date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,52.67,52.7,52.67,52.7,81000.0,32.8368,32.8556,32.8368,32.8556,81000.0
2005-01-03 09:35:00,52.67,52.9,52.6,52.9,147500.0,32.8368,32.9802,32.7932,32.9802,147500.0
2005-01-03 09:40:00,52.9,53.06,52.76,53.02,126700.0,32.9802,33.08,32.893,33.0551,126700.0
2005-01-03 09:45:00,53.02,53.15,53.01,53.03,98200.0,33.0551,33.1361,33.0488,33.0613,98200.0
2005-01-03 09:50:00,53.03,53.03,52.86,52.89,70800.0,33.0613,33.0613,32.9553,32.974,70800.0
2005-01-03 09:55:00,52.89,52.99,52.84,52.96,40600.0,32.974,33.0363,32.9428,33.0176,40600.0
2005-01-03 10:00:00,52.96,53.04,52.94,53.0,73700.0,33.0176,33.0675,33.0052,33.0426,73700.0
2005-01-03 10:05:00,53.0,53.01,52.81,52.83,69200.0,33.0426,33.0488,32.9241,32.9366,69200.0
2005-01-03 10:10:00,52.83,52.9,52.83,52.9,50900.0,32.9366,32.9802,32.9366,32.9802,50900.0
2005-01-03 10:15:00,52.9,52.9,52.74,52.8,61600.0,32.9802,32.9802,32.8805,32.9179,61600.0
2005-01-03 10:20:00,52.78,52.92,52.77,52.92,61300.0,32.9054,32.9927,32.8992,32.9927,61300.0
2005-01-03 10:25:00,52.92,52.95,52.84,52.85,59000.0,32.9927,33.0114,32.9428,32.9491,59000.0
2005-01-03 10:30:00,52.84,52.84,52.75,52.77,49700.0,32.9428,32.9428,32.8867,32.8992,49700.0
2005-01-03 10:35:00,52.77,52.8,52.68,52.69,28600.0,32.8992,32.9179,32.8431,32.8493,28600.0
2005-01-03 10:40:00,52.71,52.75,52.69,52.73,45200.0,32.8618,32.8867,32.8493,32.8743,45200.0
2005-01-03 10:45:00,52.71,52.71,52.66,52.68,69000.0,32.8618,32.8618,32.8306,32.8431,69000.0
2005-01-03 10:50:00,52.67,52.7,52.67,52.68,35600.0,32.8368,32.8556,32.8368,32.8431,35600.0
2005-01-03 10:55:00,52.68,52.7,52.65,52.65,67500.0,32.8431,32.8556,32.8244,32.8244,67500.0
2005-01-03 11:00:00,52.63,52.63,52.42,52.42,39400.0,32.8119,32.8119,32.681,32.681,39400.0
2005-01-03 11:05:00,52.43,52.51,52.39,52.51,29300.0,32.6872,32.7371,32.6623,32.7371,29300.0
2005-01-03 11:10:00,52.51,52.58,52.49,52.49,21500.0,32.7371,32.7807,32.7246,32.7246,21500.0
2005-01-03 11:15:00,52.47,52.47,52.37,52.38,40600.0,32.7122,32.7122,32.6498,32.656,40600.0
2005-01-03 11:20:00,52.37,52.41,52.31,52.33,48900.0,32.6498,32.6748,32.6124,32.6249,48900.0
2005-01-03 11:25:00,52.33,52.36,52.3,52.36,37000.0,32.6249,32.6436,32.6062,32.6436,37000.0
2005-01-03 11:30:00,52.36,52.38,52.35,52.37,50300.0,32.6436,32.656,32.6373,32.6498,50300.0
2005-01-03 11:35:00,52.37,52.41,52.34,52.4,57500.0,32.6498,32.6748,32.6311,32.6685,57500.0
2005-01-03 11:40:00,52.4,52.42,52.4,52.42,22200.0,32.6685,32.681,32.6685,32.681,22200.0
2005-01-03 11:45:00,52.42,52.48,52.4,52.43,21300.0,32.681,32.7184,32.6685,32.6872,21300.0
2005-01-03 11:50:00,52.43,52.46,52.41,52.42,36000.0,32.6872,32.7059,32.6748,32.681,36000.0
2005-01-03 11:55:00,52.41,52.45,52.39,52.43,28100.0,32.6748,32.6997,32.6623,32.6872,28100.0
2005-01-03 12:00:00,52.43,52.45,52.39,52.45,23500.0,32.6872,32.6997,32.6623,32.6997,23500.0
2005-01-03 12:05:00,52.46,52.5,52.42,52.48,21900.0,32.7059,32.7309,32.681,32.7184,21900.0
2005-01-03 12:10:00,52.47,52.47,52.4,52.41,28200.0,32.7122,32.7122,32.6685,32.6748,28200.0
2005-01-03 12:15:00,52.42,52.42,52.3,52.3,36600.0,32.681,32.681,32.6062,32.6062,36600.0
2005-01-03 12:20:00,52.31,52.31,52.24,52.3,43400.0,32.6124,32.6124,32.5688,32.6062,43400.0
2005-01-03 12:25:00,52.28,52.33,52.25,52.33,25600.0,32.5937,32.6249,32.575,32.6249,25600.0
2005-01-03 12:30:00,52.32,52.32,52.27,52.28,10300.0,32.6186,32.6186,32.5875,32.5937,10300.0
2005-01-03 12:35:00,52.27,52.28,52.18,52.18,23100.0,32.5875,32.5937,32.5314,32.5314,23100.0
2005-01-03 12:40:00,52.18,52.2,52.16,52.17,19400.0,32.5314,32.5438,32.5189,32.5251,19400.0
2005-01-03 12:45:00,52.16,52.23,52.15,52.23,27100.0,32.5189,32.5625,32.5127,32.5625,27100.0
2005-01-03 12:50:00,52.21,52.21,52.16,52.16,13200.0,32.5501,32.5501,32.5189,32.5189,13200.0
2005-01-03 12:55:00,52.19,52.21,52.16,52.16,13800.0,32.5376,32.5501,32.5189,32.5189,13800.0
2005-01-03 13:00:00,52.16,52.16,52.11,52.11,10500.0,32.5189,32.5189,32.4877,32.4877,10500.0
2005-01-03 13:05:00,52.12,52.12,51.95,51.98,25900.0,32.494,32.494,32.388,32.4067,25900.0
2005-01-03 13:10:00,52.0,52.09,52.0,52.09,36100.0,32.4191,32.4752,32.4191,32.4752,36100.0
2005-01-03 13:15:00,52.09,52.12,52.08,52.12,30200.0,32.4752,32.494,32.469,32.494,30200.0
2005-01-03 13:20:00,52.13,52.17,52.13,52.15,38600.0,32.5002,32.5251,32.5002,32.5127,38600.0
2005-01-03 13:25:00,52.15,52.15,51.97,52.02,64900.0,32.5127,32.5127,32.4004,32.4316,64900.0
2005-01-03 13:30:00,52.03,52.05,51.97,52.05,28100.0,32.4378,32.4503,32.4004,32.4503,28100.0
2005-01-03 13:35:00,52.05,52.14,52.05,52.12,11800.0,32.4503,32.5064,32.4503,32.494,11800.0
2005-01-03 13:40:00,52.13,52.18,52.11,52.18,15300.0,32.5002,32.5314,32.4877,32.5314,15300.0
2005-01-03 13:45:00,52.18,52.2,52.16,52.16,19200.0,32.5314,32.5438,32.5189,32.5189,19200.0
2005-01-03 13:50:00,52.16,52.18,52.12,52.18,19100.0,32.5189,32.5314,32.494,32.5314,19100.0
2005-01-03 13:55:00,52.17,52.19,52.1,52.11,16700.0,32.5251,32.5376,32.4815,32.4877,16700.0
2005-01-03 14:00:00,52.11,52.18,52.09,52.1,29400.0,32.4877,32.5314,32.4752,32.4815,29400.0
2005-01-03 14:05:00,52.11,52.11,52.08,52.09,25800.0,32.4877,32.4877,32.469,32.4752,25800.0
2005-01-03 14:10:00,52.1,52.15,52.07,52.15,32000.0,32.4815,32.5127,32.4628,32.5127,32000.0
2005-01-03 14:15:00,52.16,52.16,52.01,52.01,20100.0,32.5189,32.5189,32.4254,32.4254,20100.0
2005-01-03 14:20:00,52.01,52.03,51.95,51.96,34900.0,32.4254,32.4378,32.388,32.3942,34900.0
2005-01-03 14:25:00,51.97,51.99,51.91,51.91,22000.0,32.4004,32.4129,32.363,32.363,22000.0
2005-01-03 14:30:00,51.9,51.94,51.81,51.91,79000.0,32.3568,32.3817,32.3007,32.363,79000.0
2005-01-03 14:35:00,51.91,51.96,51.89,51.95,51000.0,32.363,32.3942,32.3506,32.388,51000.0
2005-01-03 14:40:00,51.95,51.99,51.91,51.94,35100.0,32.388,32.4129,32.363,32.3817,35100.0
2005-01-03 14:45:00,51.94,51.95,51.93,51.94,14200.0,32.3817,32.388,32.3755,32.3817,14200.0
2005-01-03 14:50:00,51.94,51.95,51.83,51.86,20600.0,32.3817,32.388,32.3132,32.3319,20600.0
2005-01-03 14:55:00,51.85,51.86,51.8,51.81,34600.0,32.3256,32.3319,32.2944,32.3007,34600.0
2005-01-03 15:00:00,51.83,51.85,51.8,51.85,26100.0,32.3132,32.3256,32.2944,32.3256,26100.0
2005-01-03 15:05:00,51.85,51.91,51.8,51.8,41500.0,32.3256,32.363,32.2944,32.2944,41500.0
2005-01-03 15:10:00,51.8,51.86,51.79,51.8,37300.0,32.2944,32.3319,32.2882,32.2944,37300.0
2005-01-03 15:15:00,51.79,51.8,51.69,51.69,53200.0,32.2882,32.2944,32.2259,32.2259,53200.0
2005-01-03 15:20:00,51.69,51.78,51.63,51.77,63200.0,32.2259,32.282,32.1885,32.2757,63200.0
2005-01-03 15:25:00,51.77,51.78,51.69,51.72,42300.0,32.2757,32.282,32.2259,32.2446,42300.0
2005-01-03 15:30:00,51.7,51.75,51.67,51.69,38600.0,32.2321,32.2633,32.2134,32.2259,38600.0
2005-01-03 15:35:00,51.69,51.74,51.58,51.58,52700.0,32.2259,32.257,32.1573,32.1573,52700.0
2005-01-03 15:40:00,51.57,51.65,51.55,51.65,60100.0,32.1511,32.2009,32.1386,32.2009,60100.0
2005-01-03 15:45:00,51.65,51.66,51.61,51.61,79700.0,32.2009,32.2072,32.176,32.176,79700.0
2005-01-03 15:50:00,51.61,51.68,51.53,51.54,55400.0,32.176,32.2196,32.1261,32.1324,55400.0
2005-01-03 15:55:00,51.54,51.73,51.52,51.71,85200.0,32.1324,32.2508,32.1199,32.2383,85200.0
2005-01-04 09:30:00,52.15,52.16,52.02,52.11,85800.0,32.5127,32.5189,32.4316,32.4877,85800.0
2005-01-04 09:35:00,52.09,52.12,51.89,52.12,49600.0,32.4752,32.494,32.3506,32.494,49600.0
2005-01-04 09:40:00,52.12,52.15,51.9,51.92,54600.0,32.494,32.5127,32.3568,32.3693,54600.0
2005-01-04 09:45:00,51.91,51.99,51.87,51.93,37500.0,32.363,32.4129,32.3381,32.3755,37500.0
2005-01-04 09:50:00,51.93,51.93,51.81,51.9,47700.0,32.3755,32.3755,32.3007,32.3568,47700.0
2005-01-04 09:55:00,51.84,51.86,51.74,51.78,25200.0,32.3194,32.3319,32.257,32.282,25200.0
2005-01-04 10:00:00,51.79,51.87,51.75,51.84,37600.0,32.2882,32.3381,32.2633,32.3194,37600.0
2005-01-04 10:05:00,51.85,51.89,51.83,51.85,38500.0,32.3256,32.3506,32.3132,32.3256,38500.0
2005-01-04 10:10:00,51.84,51.89,51.82,51.84,26000.0,32.3194,32.3506,32.3069,32.3194,26000.0
2005-01-04 10:15:00,51.85,51.92,51.8,51.84,25300.0,32.3256,32.3693,32.2944,32.3194,25300.0
2005-01-04 10:20:00,51.83,51.84,51.73,51.75,16400.0,32.3132,32.3194,32.2508,32.2633,16400.0
2005-01-04 10:25:00,51.7,51.75,51.51,51.6,53900.0,32.2321,32.2633,32.1137,32.1698,53900.0
2005-01-04 10:30:00,51.6,51.75,51.59,51.7,49200.0,32.1698,32.2633,32.1635,32.2321,49200.0
2005-01-04 10:35:00,51.72,51.77,51.64,51.64,26700.0,32.2446,32.2757,32.1947,32.1947,26700.0
2005-01-04 10:40:00,51.63,51.77,51.63,51.7,29900.0,32.1885,32.2757,32.1885,32.2321,29900.0
2005-01-04 10:45:00,51.7,51.74,51.65,51.66,33400.0,32.2321,32.257,32.2009,32.2072,33400.0
2005-01-04 10:50:00,51.66,51.72,51.61,51.67,18300.0,32.2072,32.2446,32.176,32.2134,18300.0
2005-01-04 10:55:00,51.65,51.77,51.63,51.72,26900.0,32.2009,32.2757,32.1885,32.2446,26900.0
2005-01-04 11:00:00,51.73,51.73,51.64,51.69,18400.0,32.2508,32.2508,32.1947,32.2259,18400.0
2005-01-04 11:05:00,51.69,51.74,51.64,51.64,19600.0,32.2259,32.257,32.1947,32.1947,19600.0
2005-01-04 11:10:00,51.63,51.64,51.56,51.57,24800.0,32.1885,32.1947,32.1448,32.1511,24800.0
2005-01-04 11:15:00,51.57,51.72,51.56,51.71,22700.0,32.1511,32.2446,32.1448,32.2383,22700.0
2005-01-04 11:20:00,51.72,51.82,51.69,51.8,16900.0,32.2446,32.3069,32.2259,32.2944,16900.0
2005-01-04 11:25:00,51.8,51.8,51.72,51.8,9100.0,32.2944,32.2944,32.2446,32.2944,9100.0
2005-01-04 11:30:00,51.78,51.79,51.78,51.78,9000.0,32.282,32.2882,32.282,32.282,9000.0
2005-01-04 11:35:00,51.79,51.83,51.77,51.8,17400.0,32.2882,32.3132,32.2757,32.2944,17400.0
2005-01-04 11:40:00,51.78,51.81,51.78,51.8,10500.0,32.282,32.3007,32.282,32.2944,10500.0
2005-01-04 11:45:00,51.81,51.85,51.79,51.79,23300.0,32.3007,32.3256,32.2882,32.2882,23300.0
2005-01-04 11:50:00,51.79,51.79,51.76,51.78,11500.0,32.2882,32.2882,32.2695,32.282,11500.0
2005-01-04 11:55:00,51.78,51.8,51.75,51.77,33300.0,32.282,32.2944,32.2633,32.2757,33300.0
2005-01-04 12:00:00,51.78,51.78,51.62,51.64,27900.0,32.282,32.282,32.1822,32.1947,27900.0
2005-01-04 12:05:00,51.62,51.66,51.61,51.65,16800.0,32.1822,32.2072,32.176,32.2009,16800.0
2005-01-04 12:10:00,51.66,51.66,51.51,51.51,20800.0,32.2072,32.2072,32.1137,32.1137,20800.0
2005-01-04 12:15:00,51.51,51.54,51.48,51.5,36900.0,32.1137,32.1324,32.0949,32.1074,36900.0
2005-01-04 12:20:00,51.5,51.51,51.41,51.43,35000.0,32.1074,32.1137,32.0513,32.0638,35000.0
2005-01-04 12:25:00,51.43,51.51,51.36,51.51,24400.0,32.0638,32.1137,32.0201,32.1137,24400.0
2005-01-04 12:30:00,51.51,51.59,51.51,51.57,21100.0,32.1137,32.1635,32.1137,32.1511,21100.0
2005-01-04 12:35:00,51.58,51.62,51.5,51.52,21500.0,32.1573,32.1822,32.1074,32.1199,21500.0
2005-01-04 12:40:00,51.51,51.53,51.45,51.45,23700.0,32.1137,32.1261,32.0762,32.0762,23700.0
2005-01-04 12:45:00,51.45,51.67,51.45,51.67,47200.0,32.0762,32.2134,32.0762,32.2134,47200.0
2005-01-04 12:50:00,51.67,51.7,51.65,51.65,13800.0,32.2134,32.2321,32.2009,32.2009,13800.0
2005-01-04 12:55:00,51.65,51.66,51.6,51.62,37200.0,32.2009,32.2072,32.1698,32.1822,37200.0
2005-01-04 13:00:00,51.62,51.75,51.61,51.7,23100.0,32.1822,32.2633,32.176,32.2321,23100.0
2005-01-04 13:05:00,51.69,51.69,51.65,51.67,10400.0,32.2259,32.2259,32.2009,32.2134,10400.0
2005-01-04 13:10:00,51.68,51.71,51.66,51.71,15300.0,32.2196,32.2383,32.2072,32.2383,15300.0
2005-01-04 13:15:00,51.71,51.75,51.69,51.71,14500.0,32.2383,32.2633,32.2259,32.2383,14500.0
2005-01-04 13:20:00,51.69,51.71,51.66,51.71,20300.0,32.2259,32.2383,32.2072,32.2383,20300.0
2005-01-04 13:25:00,51.73,51.75,51.65,51.75,24900.0,32.2508,32.2633,32.2009,32.2633,24900.0
2005-01-04 13:30:00,51.77,51.78,51.74,51.74,10600.0,32.2757,32.282,32.257,32.257,10600.0
2005-01-04 13:35:00,51.73,51.74,51.71,51.74,15800.0,32.2508,32.257,32.2383,32.257,15800.0
2005-01-04 13:40:00,51.73,51.75,51.71,51.74,16400.0,32.2508,32.2633,32.2383,32.257,16400.0
2005-01-04 13:45:00,51.75,51.8,51.75,51.79,18000.0,32.2633,32.2944,32.2633,32.2882,18000.0
2005-01-04 13:50:00,51.79,51.81,51.77,51.8,26500.0,32.2882,32.3007,32.2757,32.2944,26500.0
2005-01-04 13:55:00,51.81,51.81,51.75,51.8,30300.0,32.3007,32.3007,32.2633,32.2944,30300.0
2005-01-04 14:00:00,51.8,51.81,51.68,51.69,45800.0,32.2944,32.3007,32.2196,32.2259,45800.0
2005-01-04 14:05:00,51.69,51.7,51.56,51.58,52000.0,32.2259,32.2321,32.1448,32.1573,52000.0
2005-01-04 14:10:00,51.59,51.73,51.59,51.73,34200.0,32.1635,32.2508,32.1635,32.2508,34200.0
2005-01-04 14:15:00,51.73,51.73,51.62,51.63,40900.0,32.2508,32.2508,32.1822,32.1885,40900.0
2005-01-04 14:20:00,51.63,51.74,51.56,51.57,26200.0,32.1885,32.257,32.1448,32.1511,26200.0
2005-01-04 14:25:00,51.57,51.58,51.45,51.56,34100.0,32.1511,32.1573,32.0762,32.1448,34100.0
2005-01-04 14:30:00,51.58,51.6,51.53,51.54,18500.0,32.1573,32.1698,32.1261,32.1324,18500.0
2005-01-04 14:35:00,51.54,51.54,51.44,51.44,34900.0,32.1324,32.1324,32.07,32.07,34900.0
2005-01-04 14:40:00,51.44,51.52,51.41,51.41,22500.0,32.07,32.1199,32.0513,32.0513,22500.0
2005-01-04 14:45:00,51.4,51.4,51.16,51.25,50700.0,32.0451,32.0451,31.8954,31.9516,50700.0
2005-01-04 14:50:00,51.24,51.25,51.19,51.21,44600.0,31.9453,31.9516,31.9141,31.9266,44600.0
2005-01-04 14:55:00,51.2,51.4,51.19,51.39,64700.0,31.9204,32.0451,31.9141,32.0388,64700.0
2005-01-04 15:00:00,51.4,51.44,51.37,51.37,36800.0,32.0451,32.07,32.0264,32.0264,36800.0
2005-01-04 15:05:00,51.39,51.44,51.33,51.35,33900.0,32.0388,32.07,32.0014,32.0139,33900.0
2005-01-04 15:10:00,51.35,51.45,51.35,51.43,28100.0,32.0139,32.0762,32.0139,32.0638,28100.0
2005-01-04 15:15:00,51.43,51.49,51.39,51.43,21100.0,32.0638,32.1012,32.0388,32.0638,21100.0
2005-01-04 15:20:00,51.42,51.44,51.3,51.34,32400.0,32.0575,32.07,31.9827,32.0077,32400.0
2005-01-04 15:25:00,51.34,51.36,51.26,51.31,33000.0,32.0077,32.0201,31.9578,31.989,33000.0
2005-01-04 15:30:00,51.31,51.35,51.28,51.35,42100.0,31.989,32.0139,31.9703,32.0139,42100.0
2005-01-04 15:35:00,51.35,51.41,51.32,51.32,37400.0,32.0139,32.0513,31.9952,31.9952,37400.0
2005-01-04 15:40:00,51.33,51.36,51.26,51.36,26800.0,32.0014,32.0201,31.9578,32.0201,26800.0
2005-01-04 15:45:00,51.39,51.4,51.19,51.22,46900.0,32.0388,32.0451,31.9141,31.9329,46900.0
2005-01-04 15:50:00,51.25,51.31,51.23,51.31,35000.0,31.9516,31.989,31.9391,31.989,35000.0
2005-01-04 15:55:00,51.3,51.31,51.2,51.28,53600.0,31.9827,31.989,31.9204,31.9703,53600.0
2005-01-05 09:30:00,51.43,51.64,51.29,51.29,45900.0,32.0638,32.1947,31.9765,31.9765,45900.0
2005-01-05 09:35:00,51.29,51.44,51.23,51.37,38800.0,31.9765,32.07,31.9391,32.0264,38800.0
2005-01-05 09:40:00,51.35,51.53,51.34,51.46,39600.0,32.0139,32.1261,32.0077,32.0825,39600.0
2005-01-05 09:45:00,51.48,51.6,51.4,51.6,46000.0,32.0949,32.1698,32.0451,32.1698,46000.0
2005-01-05 09:50:00,51.51,51.59,51.32,51.32,49800.0,32.1137,32.1635,31.9952,31.9952,49800.0
2005-01-05 09:55:00,51.33,51.36,51.2,51.28,25800.0,32.0014,32.0201,31.9204,31.9703,25800.0
2005-01-05 10:00:00,51.29,51.4,51.27,51.32,59700.0,31.9765,32.0451,31.964,31.9952,59700.0
2005-01-05 10:05:00,51.32,51.41,51.3,51.41,30200.0,31.9952,32.0513,31.9827,32.0513,30200.0
2005-01-05 10:10:00,51.36,51.44,51.36,51.43,26600.0,32.0201,32.07,32.0201,32.0638,26600.0
2005-01-05 10:15:00,51.43,51.48,51.41,51.48,28300.0,32.0638,32.0949,32.0513,32.0949,28300.0
2005-01-05 10:20:00,51.47,51.49,51.36,51.37,21000.0,32.0887,32.1012,32.0201,32.0264,21000.0
2005-01-05 10:25:00,51.4,51.4,51.26,51.27,21300.0,32.0451,32.0451,31.9578,31.964,21300.0
2005-01-05 10:30:00,51.26,51.34,51.21,51.29,40900.0,31.9578,32.0077,31.9266,31.9765,40900.0
2005-01-05 10:35:00,51.28,51.29,50.98,51.0,85700.0,31.9703,31.9765,31.7832,31.7957,85700.0
2005-01-05 10:40:00,51.05,51.16,51.05,51.08,23500.0,31.8269,31.8954,31.8269,31.8456,23500.0
2005-01-05 10:45:00,51.09,51.19,50.97,51.0,28700.0,31.8518,31.9141,31.777,31.7957,28700.0
2005-01-05 10:50:00,51.02,51.13,50.99,51.11,16700.0,31.8082,31.8767,31.7895,31.8643,16700.0
2005-01-05 10:55:00,51.12,51.25,51.07,51.16,24900.0,31.8705,31.9516,31.8393,31.8954,24900.0
2005-01-05 11:00:00,51.19,51.26,51.15,51.21,36200.0,31.9141,31.9578,31.8892,31.9266,36200.0
2005-01-05 11:05:00,51.21,51.33,51.16,51.23,27700.0,31.9266,32.0014,31.8954,31.9391,27700.0
2005-01-05 11:10:00,51.23,51.24,51.12,51.12,12800.0,31.9391,31.9453,31.8705,31.8705,12800.0
2005-01-05 11:15:00,51.11,51.18,51.1,51.16,19000.0,31.8643,31.9079,31.858,31.8954,19000.0
2005-01-05 11:20:00,51.16,51.17,51.03,51.08,18400.0,31.8954,31.9017,31.8144,31.8456,18400.0
2005-01-05 11:25:00,51.06,51.11,50.99,51.02,21000.0,31.8331,31.8643,31.7895,31.8082,21000.0
2005-01-05 11:30:00,51.02,51.05,50.96,50.99,27100.0,31.8082,31.8269,31.7708,31.7895,27100.0
2005-01-05 11:35:00,51.0,51.02,50.95,50.96,19500.0,31.7957,31.8082,31.7645,31.7708,19500.0
2005-01-05 11:40:00,50.96,51.01,50.95,50.99,22500.0,31.7708,31.8019,31.7645,31.7895,22500.0
2005-01-05 11:45:00,51.01,51.17,51.01,51.17,24000.0,31.8019,31.9017,31.8019,31.9017,24000.0
2005-01-05 11:50:00,51.18,51.18,51.1,51.13,7300.0,31.9079,31.9079,31.858,31.8767,7300.0
2005-01-05 11:55:00,51.13,51.19,51.11,51.17,17000.0,31.8767,31.9141,31.8643,31.9017,17000.0
2005-01-05 12:00:00,51.18,51.24,51.18,51.19,13200.0,31.9079,31.9453,31.9079,31.9141,13200.0
2005-01-05 12:05:00,51.2,51.21,51.12,51.14,21600.0,31.9204,31.9266,31.8705,31.883,21600.0
2005-01-05 12:10:00,51.15,51.19,51.08,51.13,16900.0,31.8892,31.9141,31.8456,31.8767,16900.0
2005-01-05 12:15:00,51.13,51.21,51.13,51.13,22700.0,31.8767,31.9266,31.8767,31.8767,22700.0
2005-01-05 12:20:00,51.13,51.33,51.12,51.28,29700.0,31.8767,32.0014,31.8705,31.9703,29700.0
2005-01-05 12:25:00,51.27,51.3,51.19,51.19,23700.0,31.964,31.9827,31.9141,31.9141,23700.0
2005-01-05 12:30:00,51.19,51.21,51.13,51.17,22000.0,31.9141,31.9266,31.8767,31.9017,22000.0
2005-01-05 12:35:00,51.18,51.18,51.08,51.1,40100.0,31.9079,31.9079,31.8456,31.858,40100.0
2005-01-05 12:40:00,51.11,51.27,51.11,51.25,25300.0,31.8643,31.964,31.8643,31.9516,25300.0
2005-01-05 12:45:00,51.25,51.29,51.25,51.29,23400.0,31.9516,31.9765,31.9516,31.9765,23400.0
2005-01-05 12:50:00,51.28,51.43,51.28,51.41,43000.0,31.9703,32.0638,31.9703,32.0513,43000.0
2005-01-05 12:55:00,51.4,51.45,51.4,51.41,32900.0,32.0451,32.0762,32.0451,32.0513,32900.0
2005-01-05 13:00:00,51.43,51.45,51.41,51.43,28500.0,32.0638,32.0762,32.0513,32.0638,28500.0
2005-01-05 13:05:00,51.44,51.49,51.4,51.49,36300.0,32.07,32.1012,32.0451,32.1012,36300.0
2005-01-05 13:10:00,51.48,51.49,51.38,51.44,27200.0,32.0949,32.1012,32.0326,32.07,27200.0
2005-01-05 13:15:00,51.44,51.45,51.4,51.41,10200.0,32.07,32.0762,32.0451,32.0513,10200.0
2005-01-05 13:20:00,51.41,51.51,51.41,51.47,33800.0,32.0513,32.1137,32.0513,32.0887,33800.0
2005-01-05 13:25:00,51.47,51.5,51.39,51.44,32100.0,32.0887,32.1074,32.0388,32.07,32100.0
2005-01-05 13:30:00,51.44,51.5,51.42,51.48,46500.0,32.07,32.1074,32.0575,32.0949,46500.0
2005-01-05 13:35:00,51.49,51.63,51.48,51.63,36100.0,32.1012,32.1885,32.0949,32.1885,36100.0
2005-01-05 13:40:00,51.64,51.72,51.61,51.68,57500.0,32.1947,32.2446,32.176,32.2196,57500.0
2005-01-05 13:45:00,51.71,51.73,51.69,51.72,24100.0,32.2383,32.2508,32.2259,32.2446,24100.0
2005-01-05 13:50:00,51.71,51.76,51.7,51.73,13300.0,32.2383,32.2695,32.2321,32.2508,13300.0
2005-01-05 13:55:00,51.73,51.76,51.65,51.67,33400.0,32.2508,32.2695,32.2009,32.2134,33400.0
2005-01-05 14:00:00,51.66,51.69,51.65,51.65,10900.0,32.2072,32.2259,32.2009,32.2009,10900.0
2005-01-05 14:05:00,51.66,51.72,51.65,51.71,27200.0,32.2072,32.2446,32.2009,32.2383,27200.0
2005-01-05 14:10:00,51.73,51.75,51.67,51.72,33900.0,32.2508,32.2633,32.2134,32.2446,33900.0
2005-01-05 14:15:00,51.73,51.74,51.68,51.68,18900.0,32.2508,32.257,32.2196,32.2196,18900.0
2005-01-05 14:20:00,51.7,51.7,51.59,51.65,44200.0,32.2321,32.2321,32.1635,32.2009,44200.0
2005-01-05 14:25:00,51.67,51.71,51.67,51.7,32500.0,32.2134,32.2383,32.2134,32.2321,32500.0
2005-01-05 14:30:00,51.7,51.74,51.69,51.73,23700.0,32.2321,32.257,32.2259,32.2508,23700.0
2005-01-05 14:35:00,51.72,51.73,51.69,51.7,15300.0,32.2446,32.2508,32.2259,32.2321,15300.0
2005-01-05 14:40:00,51.7,51.73,51.66,51.68,25100.0,32.2321,32.2508,32.2072,32.2196,25100.0
2005-01-05 14:45:00,51.68,51.76,51.68,51.71,21400.0,32.2196,32.2695,32.2196,32.2383,21400.0
2005-01-05 14:50:00,51.72,51.73,51.68,51.72,30300.0,32.2446,32.2508,32.2196,32.2446,30300.0
2005-01-05 14:55:00,51.73,51.73,51.58,51.59,24600.0,32.2508,32.2508,32.1573,32.1635,24600.0
2005-01-05 15:00:00,51.6,51.67,51.6,51.66,23600.0,32.1698,32.2134,32.1698,32.2072,23600.0
2005-01-05 15:05:00,51.65,51.71,51.65,51.71,24000.0,32.2009,32.2383,32.2009,32.2383,24000.0
2005-01-05 15:10:00,51.71,51.79,51.7,51.72,36100.0,32.2383,32.2882,32.2321,32.2446,36100.0
2005-01-05 15:15:00,51.73,51.74,51.71,51.71,23100.0,32.2508,32.257,32.2383,32.2383,23100.0
2005-01-05 15:20:00,51.72,51.72,51.67,51.68,28700.0,32.2446,32.2446,32.2134,32.2196,28700.0
2005-01-05 15:25:00,51.67,51.68,51.56,51.6,40100.0,32.2134,32.2196,32.1448,32.1698,40100.0
2005-01-05 15:30:00,51.6,51.61,51.5,51.5,46200.0,32.1698,32.176,32.1074,32.1074,46200.0
2005-01-05 15:35:00,51.5,51.51,51.38,51.38,58400.0,32.1074,32.1137,32.0326,32.0326,58400.0
2005-01-05 15:40:00,51.38,51.39,51.32,51.32,40700.0,32.0326,32.0388,31.9952,31.9952,40700.0
2005-01-05 15:45:00,51.32,51.49,51.32,51.48,34600.0,31.9952,32.1012,31.9952,32.0949,34600.0
2005-01-05 15:50:00,51.48,51.52,51.48,51.49,81200.0,32.0949,32.1199,32.0949,32.1012,81200.0
2005-01-05 15:55:00,51.49,51.5,51.3,51.43,139200.0,32.1012,32.1074,31.9827,32.0638,139200.0
2005-01-06 09:30:00,50.21,50.21,50.1,50.21,3900.0,31.3032,31.3032,31.2346,31.3032,3900.0
2005-01-06 09:35:00,49.93,49.94,49.2,49.4,547300.0,31.1286,31.1348,30.6735,30.7982,547300.0
2005-01-06 09:40:00,49.3,49.48,49.21,49.35,747200.0,30.7358,30.8481,30.6797,30.767,747200.0
2005-01-06 09:45:00,49.4,49.73,49.3,49.36,572700.0,30.7982,31.0039,30.7358,30.7732,572700.0
2005-01-06 09:50:00,49.36,49.61,49.26,49.6,418600.0,30.7732,30.9291,30.7109,30.9229,418600.0
2005-01-06 09:55:00,49.58,49.71,49.25,49.51,566500.0,30.9104,30.9914,30.7047,30.8668,566500.0
2005-01-06 10:00:00,49.5,49.51,48.92,48.95,313500.0,30.8605,30.8668,30.4989,30.5176,313500.0
2005-01-06 10:05:00,48.95,49.1,48.26,48.55,339400.0,30.5176,30.6111,30.0875,30.2683,339400.0
2005-01-06 10:10:00,48.52,49.08,48.35,48.8,475000.0,30.2496,30.5987,30.1436,30.4241,475000.0
2005-01-06 10:15:00,48.79,49.03,48.71,49.0,384000.0,30.4179,30.5675,30.368,30.5488,384000.0
2005-01-06 10:20:00,49.0,49.16,48.88,49.13,214700.0,30.5488,30.6486,30.474,30.6299,214700.0
2005-01-06 10:25:00,49.14,49.25,49.05,49.1,183000.0,30.6361,30.7047,30.58,30.6111,183000.0
2005-01-06 10:30:00,49.11,49.47,49.1,49.38,130200.0,30.6174,30.8418,30.6111,30.7857,130200.0
2005-01-06 10:35:00,49.41,49.46,49.33,49.41,258200.0,30.8044,30.8356,30.7545,30.8044,258200.0
2005-01-06 10:40:00,49.41,49.5,49.38,49.38,141400.0,30.8044,30.8605,30.7857,30.7857,141400.0
2005-01-06 10:45:00,49.37,49.45,49.35,49.4,158500.0,30.7795,30.8294,30.767,30.7982,158500.0
2005-01-06 10:50:00,49.41,49.41,49.27,49.28,117000.0,30.8044,30.8044,30.7171,30.7234,117000.0
2005-01-06 10:55:00,49.28,49.32,49.27,49.27,74900.0,30.7234,30.7483,30.7171,30.7171,74900.0
2005-01-06 11:00:00,49.28,49.4,49.28,49.37,81800.0,30.7234,30.7982,30.7234,30.7795,81800.0
2005-01-06 11:05:00,49.37,49.5,49.35,49.47,218600.0,30.7795,30.8605,30.767,30.8418,218600.0
2005-01-06 11:10:00,49.47,49.6,49.44,49.44,255200.0,30.8418,30.9229,30.8231,30.8231,255200.0
2005-01-06 11:15:00,49.45,49.5,49.42,49.45,87100.0,30.8294,30.8605,30.8107,30.8294,87100.0
2005-01-06 11:20:00,49.44,49.5,49.36,49.43,46900.0,30.8231,30.8605,30.7732,30.8169,46900.0
2005-01-06 11:25:00,49.41,49.41,49.05,49.14,81800.0,30.8044,30.8044,30.58,30.6361,81800.0
2005-01-06 11:30:00,49.15,49.29,48.94,49.0,115800.0,30.6423,30.7296,30.5114,30.5488,115800.0
2005-01-06 11:35:00,49.1,49.1,48.8,48.84,87600.0,30.6111,30.6111,30.4241,30.4491,87600.0
2005-01-06 11:40:00,48.84,48.84,48.55,48.6,171600.0,30.4491,30.4491,30.2683,30.2994,171600.0
2005-01-06 11:45:00,48.61,48.67,48.55,48.65,373200.0,30.3057,30.3431,30.2683,30.3306,373200.0
2005-01-06 11:50:00,48.65,48.68,48.53,48.56,257300.0,30.3306,30.3493,30.2558,30.2745,257300.0
2005-01-06 11:55:00,48.56,48.7,48.56,48.62,170200.0,30.2745,30.3618,30.2745,30.3119,170200.0
2005-01-06 12:00:00,48.61,48.73,48.61,48.69,156500.0,30.3057,30.3805,30.3057,30.3555,156500.0
2005-01-06 12:05:00,48.69,48.83,48.66,48.81,172200.0,30.3555,30.4428,30.3368,30.4303,172200.0
2005-01-06 12:10:00,48.81,48.93,48.81,48.89,127200.0,30.4303,30.5052,30.4303,30.4802,127200.0
2005-01-06 12:15:00,48.9,49.05,48.9,48.92,95700.0,30.4865,30.58,30.4865,30.4989,95700.0
2005-01-06 12:20:00,48.91,48.93,48.8,48.81,41300.0,30.4927,30.5052,30.4241,30.4303,41300.0
2005-01-06 12:25:00,48.82,48.87,48.77,48.81,78000.0,30.4366,30.4678,30.4054,30.4303,78000.0
2005-01-06 12:30:00,48.82,48.91,48.75,48.75,97800.0,30.4366,30.4927,30.3929,30.3929,97800.0
2005-01-06 12:35:00,48.68,48.9,48.68,48.84,85200.0,30.3493,30.4865,30.3493,30.4491,85200.0
2005-01-06 12:40:00,48.85,48.97,48.69,48.97,96200.0,30.4553,30.5301,30.3555,30.5301,96200.0
2005-01-06 12:45:00,48.97,49.06,48.75,49.04,232100.0,30.5301,30.5862,30.3929,30.5737,232100.0
2005-01-06 12:50:00,49.04,49.05,48.93,48.94,57000.0,30.5737,30.58,30.5052,30.5114,57000.0
2005-01-06 12:55:00,48.95,49.03,48.87,48.93,108200.0,30.5176,30.5675,30.4678,30.5052,108200.0
2005-01-06 13:00:00,48.93,49.03,48.93,48.95,185500.0,30.5052,30.5675,30.5052,30.5176,185500.0
2005-01-06 13:05:00,48.95,49.01,48.93,49.01,135100.0,30.5176,30.555,30.5052,30.555,135100.0
2005-01-06 13:10:00,49.01,49.05,48.97,49.01,73300.0,30.555,30.58,30.5301,30.555,73300.0
2005-01-06 13:15:00,49.01,49.01,48.96,48.97,63600.0,30.555,30.555,30.5239,30.5301,63600.0
2005-01-06 13:20:00,48.97,49.13,48.93,49.12,103200.0,30.5301,30.6299,30.5052,30.6236,103200.0
2005-01-06 13:25:00,49.13,49.2,49.05,49.12,109600.0,30.6299,30.6735,30.58,30.6236,109600.0
2005-01-06 13:30:00,49.12,49.13,49.01,49.02,44600.0,30.6236,30.6299,30.555,30.5613,44600.0
2005-01-06 13:35:00,49.01,49.08,48.93,48.95,52600.0,30.555,30.5987,30.5052,30.5176,52600.0
2005-01-06 13:40:00,48.95,49.03,48.94,49.03,91700.0,30.5176,30.5675,30.5114,30.5675,91700.0
2005-01-06 13:45:00,49.03,49.04,48.98,49.04,63600.0,30.5675,30.5737,30.5363,30.5737,63600.0
2005-01-06 13:50:00,49.03,49.13,49.02,49.06,45800.0,30.5675,30.6299,30.5613,30.5862,45800.0
2005-01-06 13:55:00,49.05,49.13,49.05,49.1,51100.0,30.58,30.6299,30.58,30.6111,51100.0
2005-01-06 14:00:00,49.11,49.17,49.1,49.11,49000.0,30.6174,30.6548,30.6111,30.6174,49000.0
2005-01-06 14:05:00,49.08,49.14,49.01,49.03,55300.0,30.5987,30.6361,30.555,30.5675,55300.0
2005-01-06 14:10:00,49.03,49.04,48.94,48.99,75000.0,30.5675,30.5737,30.5114,30.5426,75000.0
2005-01-06 14:15:00,48.99,49.02,48.98,49.02,44600.0,30.5426,30.5613,30.5363,30.5613,44600.0
2005-01-06 14:20:00,49.01,49.06,48.95,49.0,131500.0,30.555,30.5862,30.5176,30.5488,131500.0
2005-01-06 14:25:00,49.0,49.06,49.0,49.05,59100.0,30.5488,30.5862,30.5488,30.58,59100.0
2005-01-06 14:30:00,49.05,49.18,49.04,49.11,93100.0,30.58,30.661,30.5737,30.6174,93100.0
2005-01-06 14:35:00,49.15,49.15,49.06,49.06,155000.0,30.6423,30.6423,30.5862,30.5862,155000.0
2005-01-06 14:40:00,49.07,49.07,48.95,48.96,154100.0,30.5924,30.5924,30.5176,30.5239,154100.0
2005-01-06 14:45:00,48.96,49.03,48.95,48.98,226900.0,30.5239,30.5675,30.5176,30.5363,226900.0
2005-01-06 14:50:00,48.99,48.99,48.94,48.97,47900.0,30.5426,30.5426,30.5114,30.5301,47900.0
2005-01-06 14:55:00,48.97,49.0,48.92,48.92,114100.0,30.5301,30.5488,30.4989,30.4989,114100.0
2005-01-06 15:00:00,48.92,48.97,48.87,48.95,183700.0,30.4989,30.5301,30.4678,30.5176,183700.0
2005-01-06 15:05:00,48.95,48.95,48.87,48.9,236900.0,30.5176,30.5176,30.4678,30.4865,236900.0
2005-01-06 15:10:00,48.91,48.93,48.88,48.9,118000.0,30.4927,30.5052,30.474,30.4865,118000.0
2005-01-06 15:15:00,48.9,48.93,48.78,48.79,129000.0,30.4865,30.5052,30.4116,30.4179,129000.0
2005-01-06 15:20:00,48.78,48.79,48.6,48.71,186600.0,30.4116,30.4179,30.2994,30.368,186600.0
2005-01-06 15:25:00,48.71,48.72,48.69,48.7,252900.0,30.368,30.3742,30.3555,30.3618,252900.0
2005-01-06 15:30:00,48.7,48.77,48.7,48.77,191300.0,30.3618,30.4054,30.3618,30.4054,191300.0
2005-01-06 15:35:00,48.77,48.77,48.69,48.71,130300.0,30.4054,30.4054,30.3555,30.368,130300.0
2005-01-06 15:40:00,48.71,48.8,48.69,48.78,196200.0,30.368,30.4241,30.3555,30.4116,196200.0
2005-01-06 15:45:00,48.77,48.89,48.77,48.8,195000.0,30.4054,30.4802,30.4054,30.4241,195000.0
2005-01-06 15:50:00,48.84,48.84,48.61,48.65,274200.0,30.4491,30.4491,30.3057,30.3306,274200.0
2005-01-06 15:55:00,48.65,48.69,48.5,48.55,381700.0,30.3306,30.3555,30.2371,30.2683,381700.0
2005-01-07 09:30:00,48.6,48.7,48.51,48.6,148600.0,30.2994,30.3618,30.2433,30.2994,148600.0
2005-01-07 09:35:00,48.61,48.62,48.3,48.3,120100.0,30.3057,30.3119,30.1124,30.1124,120100.0
2005-01-07 09:40:00,48.31,48.5,48.3,48.4,134500.0,30.1186,30.2371,30.1124,30.1747,134500.0
2005-01-07 09:45:00,48.37,48.48,48.28,48.45,152500.0,30.156,30.2246,30.0999,30.2059,152500.0
2005-01-07 09:50:00,48.45,48.56,48.23,48.23,89400.0,30.2059,30.2745,30.0688,30.0688,89400.0
2005-01-07 09:55:00,48.24,48.24,48.13,48.15,192600.0,30.075,30.075,30.0064,30.0189,192600.0
2005-01-07 10:00:00,48.16,48.41,48.15,48.38,172900.0,30.0251,30.181,30.0189,30.1623,172900.0
2005-01-07 10:05:00,48.38,48.43,48.29,48.3,106500.0,30.1623,30.1934,30.1062,30.1124,106500.0
2005-01-07 10:10:00,48.31,48.35,48.21,48.21,97400.0,30.1186,30.1436,30.0563,30.0563,97400.0
2005-01-07 10:15:00,48.2,48.25,48.1,48.15,118900.0,30.05,30.0812,29.9877,30.0189,118900.0
2005-01-07 10:20:00,48.15,48.15,47.96,47.97,130200.0,30.0189,30.0189,29.9004,29.9067,130200.0
2005-01-07 10:25:00,47.97,48.0,47.79,47.89,165200.0,29.9067,29.9254,29.7944,29.8568,165200.0
2005-01-07 10:30:00,47.86,47.93,47.75,47.93,186600.0,29.8381,29.8817,29.7695,29.8817,186600.0
2005-01-07 10:35:00,47.92,48.0,47.89,47.9,109100.0,29.8755,29.9254,29.8568,29.863,109100.0
2005-01-07 10:40:00,47.91,48.09,47.85,48.03,93100.0,29.8692,29.9815,29.8318,29.9441,93100.0
2005-01-07 10:45:00,48.05,48.25,48.03,48.18,126600.0,29.9565,30.0812,29.9441,30.0376,126600.0
2005-01-07 10:50:00,48.17,48.2,48.13,48.2,46100.0,30.0313,30.05,30.0064,30.05,46100.0
2005-01-07 10:55:00,48.2,48.41,48.17,48.38,160200.0,30.05,30.181,30.0313,30.1623,160200.0
2005-01-07 11:00:00,48.38,48.45,48.36,48.43,91100.0,30.1623,30.2059,30.1498,30.1934,91100.0
2005-01-07 11:05:00,48.44,48.54,48.43,48.5,86400.0,30.1997,30.262,30.1934,30.2371,86400.0
2005-01-07 11:10:00,48.49,48.51,48.42,48.44,111200.0,30.2308,30.2433,30.1872,30.1997,111200.0
2005-01-07 11:15:00,48.44,48.44,48.38,48.42,131300.0,30.1997,30.1997,30.1623,30.1872,131300.0
2005-01-07 11:20:00,48.42,48.5,48.41,48.5,66800.0,30.1872,30.2371,30.181,30.2371,66800.0
2005-01-07 11:25:00,48.49,48.55,48.42,48.44,95700.0,30.2308,30.2683,30.1872,30.1997,95700.0
2005-01-07 11:30:00,48.44,48.48,48.35,48.44,50000.0,30.1997,30.2246,30.1436,30.1997,50000.0
2005-01-07 11:35:00,48.44,48.46,48.37,48.46,31700.0,30.1997,30.2121,30.156,30.2121,31700.0
2005-01-07 11:40:00,48.45,48.46,48.4,48.45,38800.0,30.2059,30.2121,30.1747,30.2059,38800.0
2005-01-07 11:45:00,48.45,48.51,48.45,48.51,59200.0,30.2059,30.2433,30.2059,30.2433,59200.0
2005-01-07 11:50:00,48.52,48.59,48.51,48.56,72300.0,30.2496,30.2932,30.2433,30.2745,72300.0
2005-01-07 11:55:00,48.56,48.59,48.52,48.53,54800.0,30.2745,30.2932,30.2496,30.2558,54800.0
2005-01-07 12:00:00,48.53,48.55,48.5,48.53,47000.0,30.2558,30.2683,30.2371,30.2558,47000.0
2005-01-07 12:05:00,48.53,48.55,48.52,48.55,43700.0,30.2558,30.2683,30.2496,30.2683,43700.0
2005-01-07 12:10:00,48.55,48.7,48.55,48.7,58600.0,30.2683,30.3618,30.2683,30.3618,58600.0
2005-01-07 12:15:00,48.71,48.73,48.64,48.69,50300.0,30.368,30.3805,30.3244,30.3555,50300.0
2005-01-07 12:20:00,48.7,48.79,48.7,48.78,30100.0,30.3618,30.4179,30.3618,30.4116,30100.0
2005-01-07 12:25:00,48.78,48.79,48.69,48.71,35700.0,30.4116,30.4179,30.3555,30.368,35700.0
2005-01-07 12:30:00,48.74,48.9,48.72,48.88,81900.0,30.3867,30.4865,30.3742,30.474,81900.0
2005-01-07 12:35:00,48.89,48.93,48.85,48.9,43300.0,30.4802,30.5052,30.4553,30.4865,43300.0
2005-01-07 12:40:00,48.9,48.9,48.86,48.88,44200.0,30.4865,30.4865,30.4615,30.474,44200.0
2005-01-07 12:45:00,48.9,48.93,48.85,48.87,51100.0,30.4865,30.5052,30.4553,30.4678,51100.0
2005-01-07 12:50:00,48.87,48.92,48.87,48.89,101300.0,30.4678,30.4989,30.4678,30.4802,101300.0
2005-01-07 12:55:00,48.9,48.92,48.86,48.9,78400.0,30.4865,30.4989,30.4615,30.4865,78400.0
2005-01-07 13:00:00,48.89,48.92,48.84,48.92,44400.0,30.4802,30.4989,30.4491,30.4989,44400.0
2005-01-07 13:05:00,48.92,48.94,48.87,48.88,24800.0,30.4989,30.5114,30.4678,30.474,24800.0
2005-01-07 13:10:00,48.87,48.87,48.79,48.82,56500.0,30.4678,30.4678,30.4179,30.4366,56500.0
2005-01-07 13:15:00,48.8,48.82,48.76,48.76,30600.0,30.4241,30.4366,30.3992,30.3992,30600.0
2005-01-07 13:20:00,48.78,48.81,48.77,48.81,28600.0,30.4116,30.4303,30.4054,30.4303,28600.0
2005-01-07 13:25:00,48.81,48.83,48.8,48.82,31400.0,30.4303,30.4428,30.4241,30.4366,31400.0
2005-01-07 13:30:00,48.81,48.93,48.81,48.91,65700.0,30.4303,30.5052,30.4303,30.4927,65700.0
2005-01-07 13:35:00,48.91,48.91,48.88,48.88,22100.0,30.4927,30.4927,30.474,30.474,22100.0
2005-01-07 13:40:00,48.88,49.0,48.88,49.0,119800.0,30.474,30.5488,30.474,30.5488,119800.0
2005-01-07 13:45:00,49.0,49.02,48.98,48.99,67700.0,30.5488,30.5613,30.5363,30.5426,67700.0
2005-01-07 13:50:00,49.0,49.0,48.95,48.95,31100.0,30.5488,30.5488,30.5176,30.5176,31100.0
2005-01-07 13:55:00,48.95,49.0,48.94,49.0,32600.0,30.5176,30.5488,30.5114,30.5488,32600.0
2005-01-07 14:00:00,49.0,49.06,48.99,49.05,52700.0,30.5488,30.5862,30.5426,30.58,52700.0
2005-01-07 14:05:00,49.05,49.07,49.0,49.0,56400.0,30.58,30.5924,30.5488,30.5488,56400.0
2005-01-07 14:10:00,49.0,49.08,48.96,49.08,39600.0,30.5488,30.5987,30.5239,30.5987,39600.0
2005-01-07 14:15:00,49.09,49.1,48.99,49.0,43400.0,30.6049,30.6111,30.5426,30.5488,43400.0
2005-01-07 14:20:00,49.02,49.1,49.02,49.08,41800.0,30.5613,30.6111,30.5613,30.5987,41800.0
2005-01-07 14:25:00,49.08,49.15,49.08,49.15,68700.0,30.5987,30.6423,30.5987,30.6423,68700.0
2005-01-07 14:30:00,49.15,49.18,49.1,49.11,75400.0,30.6423,30.661,30.6111,30.6174,75400.0
2005-01-07 14:35:00,49.11,49.12,48.96,48.97,62000.0,30.6174,30.6236,30.5239,30.5301,62000.0
2005-01-07 14:40:00,48.95,49.14,48.95,49.13,56100.0,30.5176,30.6361,30.5176,30.6299,56100.0
2005-01-07 14:45:00,49.13,49.13,49.03,49.13,61300.0,30.6299,30.6299,30.5675,30.6299,61300.0
2005-01-07 14:50:00,49.14,49.25,49.14,49.21,97800.0,30.6361,30.7047,30.6361,30.6797,97800.0
2005-01-07 14:55:00,49.21,49.22,49.14,49.19,35300.0,30.6797,30.686,30.6361,30.6673,35300.0
2005-01-07 15:00:00,49.19,49.4,49.19,49.34,135500.0,30.6673,30.7982,30.6673,30.7608,135500.0
2005-01-07 15:05:00,49.34,49.35,49.18,49.18,35800.0,30.7608,30.767,30.661,30.661,35800.0
2005-01-07 15:10:00,49.17,49.25,49.16,49.22,57800.0,30.6548,30.7047,30.6486,30.686,57800.0
2005-01-07 15:15:00,49.22,49.29,49.21,49.29,89900.0,30.686,30.7296,30.6797,30.7296,89900.0
2005-01-07 15:20:00,49.29,49.33,49.25,49.25,112500.0,30.7296,30.7545,30.7047,30.7047,112500.0
2005-01-07 15:25:00,49.25,49.26,49.19,49.2,122000.0,30.7047,30.7109,30.6673,30.6735,122000.0
2005-01-07 15:30:00,49.2,49.21,49.11,49.13,111800.0,30.6735,30.6797,30.6174,30.6299,111800.0
2005-01-07 15:35:00,49.13,49.13,49.06,49.06,114900.0,30.6299,30.6299,30.5862,30.5862,114900.0
2005-01-07 15:40:00,49.06,49.12,49.05,49.09,177900.0,30.5862,30.6236,30.58,30.6049,177900.0
2005-01-07 15:45:00,49.08,49.1,48.88,48.99,114300.0,30.5987,30.6111,30.474,30.5426,114300.0
2005-01-07 15:50:00,48.98,49.05,48.94,49.01,90100.0,30.5363,30.58,30.5114,30.555,90100.0
2005-01-07 15:55:00,49.01,49.05,48.97,49.03,103000.0,30.555,30.58,30.5301,30.5675,103000.0
2005-01-10 09:30:00,49.03,49.14,48.97,49.14,110000.0,30.5675,30.6361,30.5301,30.6361,110000.0
2005-01-10 09:35:00,49.12,49.38,49.04,49.28,69400.0,30.6236,30.7857,30.5737,30.7234,69400.0
2005-01-10 09:40:00,49.28,49.5,49.23,49.43,86400.0,30.7234,30.8605,30.6922,30.8169,86400.0
2005-01-10 09:45:00,49.43,49.46,49.35,49.38,74900.0,30.8169,30.8356,30.767,30.7857,74900.0
2005-01-10 09:50:00,49.38,49.42,49.34,49.39,138200.0,30.7857,30.8107,30.7608,30.7919,138200.0
2005-01-10 09:55:00,49.4,49.41,49.29,49.37,39700.0,30.7982,30.8044,30.7296,30.7795,39700.0
2005-01-10 10:00:00,49.37,49.41,49.22,49.22,47100.0,30.7795,30.8044,30.686,30.686,47100.0
2005-01-10 10:05:00,49.2,49.28,49.2,49.25,41400.0,30.6735,30.7234,30.6735,30.7047,41400.0
2005-01-10 10:10:00,49.25,49.27,49.21,49.23,24000.0,30.7047,30.7171,30.6797,30.6922,24000.0
2005-01-10 10:15:00,49.22,49.39,49.22,49.28,85100.0,30.686,30.7919,30.686,30.7234,85100.0
2005-01-10 10:20:00,49.3,49.4,49.3,49.38,29200.0,30.7358,30.7982,30.7358,30.7857,29200.0
2005-01-10 10:25:00,49.37,49.52,49.37,49.52,48700.0,30.7795,30.873,30.7795,30.873,48700.0
2005-01-10 10:30:00,49.52,49.7,49.52,49.63,60200.0,30.873,30.9852,30.873,30.9416,60200.0
2005-01-10 10:35:00,49.63,49.63,49.56,49.6,33400.0,30.9416,30.9416,30.8979,30.9229,33400.0
2005-01-10 10:40:00,49.61,49.64,49.59,49.63,88700.0,30.9291,30.9478,30.9166,30.9416,88700.0
2005-01-10 10:45:00,49.6,49.64,49.55,49.56,45800.0,30.9229,30.9478,30.8917,30.8979,45800.0
2005-01-10 10:50:00,49.54,49.54,49.45,49.51,28700.0,30.8855,30.8855,30.8294,30.8668,28700.0
2005-01-10 10:55:00,49.51,49.51,49.44,49.44,35100.0,30.8668,30.8668,30.8231,30.8231,35100.0
2005-01-10 11:00:00,49.43,49.5,49.43,49.5,34200.0,30.8169,30.8605,30.8169,30.8605,34200.0
2005-01-10 11:05:00,49.48,49.5,49.48,49.48,60600.0,30.8481,30.8605,30.8481,30.8481,60600.0
2005-01-10 11:10:00,49.48,49.49,49.4,49.44,33200.0,30.8481,30.8543,30.7982,30.8231,33200.0
2005-01-10 11:15:00,49.44,49.47,49.44,49.45,43500.0,30.8231,30.8418,30.8231,30.8294,43500.0
2005-01-10 11:20:00,49.45,49.5,49.4,49.49,41500.0,30.8294,30.8605,30.7982,30.8543,41500.0
2005-01-10 11:25:00,49.48,49.53,49.42,49.5,54100.0,30.8481,30.8792,30.8107,30.8605,54100.0
2005-01-10 11:30:00,49.5,49.55,49.46,49.47,26600.0,30.8605,30.8917,30.8356,30.8418,26600.0
2005-01-10 11:35:00,49.47,49.49,49.45,49.48,19000.0,30.8418,30.8543,30.8294,30.8481,19000.0
2005-01-10 11:40:00,49.49,49.54,49.45,49.5,53600.0,30.8543,30.8855,30.8294,30.8605,53600.0
2005-01-10 11:45:00,49.5,49.51,49.47,49.47,37500.0,30.8605,30.8668,30.8418,30.8418,37500.0
2005-01-10 11:50:00,49.48,49.54,49.47,49.5,29500.0,30.8481,30.8855,30.8418,30.8605,29500.0
2005-01-10 11:55:00,49.49,49.49,49.44,49.46,12600.0,30.8543,30.8543,30.8231,30.8356,12600.0
2005-01-10 12:00:00,49.44,49.54,49.44,49.54,22100.0,30.8231,30.8855,30.8231,30.8855,22100.0
2005-01-10 12:05:00,49.53,49.53,49.47,49.48,12800.0,30.8792,30.8792,30.8418,30.8481,12800.0
2005-01-10 12:10:00,49.46,49.52,49.42,49.49,14100.0,30.8356,30.873,30.8107,30.8543,14100.0
2005-01-10 12:15:00,49.49,49.51,49.48,49.51,13400.0,30.8543,30.8668,30.8481,30.8668,13400.0
2005-01-10 12:20:00,49.51,49.51,49.5,49.51,10700.0,30.8668,30.8668,30.8605,30.8668,10700.0
2005-01-10 12:25:00,49.51,49.52,49.51,49.52,12000.0,30.8668,30.873,30.8668,30.873,12000.0
2005-01-10 12:30:00,49.51,49.53,49.51,49.51,15500.0,30.8668,30.8792,30.8668,30.8668,15500.0
2005-01-10 12:35:00,49.52,49.55,49.52,49.54,21700.0,30.873,30.8917,30.873,30.8855,21700.0
2005-01-10 12:40:00,49.54,49.54,49.48,49.5,28000.0,30.8855,30.8855,30.8481,30.8605,28000.0
2005-01-10 12:45:00,49.5,49.55,49.49,49.55,18000.0,30.8605,30.8917,30.8543,30.8917,18000.0
2005-01-10 12:50:00,49.56,49.56,49.51,49.53,14200.0,30.8979,30.8979,30.8668,30.8792,14200.0
2005-01-10 12:55:00,49.54,49.59,49.54,49.58,11300.0,30.8855,30.9166,30.8855,30.9104,11300.0
2005-01-10 13:00:00,49.59,49.63,49.59,49.59,35900.0,30.9166,30.9416,30.9166,30.9166,35900.0
2005-01-10 13:05:00,49.59,49.59,49.57,49.57,8500.0,30.9166,30.9166,30.9042,30.9042,8500.0
2005-01-10 13:10:00,49.56,49.67,49.56,49.65,32100.0,30.8979,30.9665,30.8979,30.954,32100.0
2005-01-10 13:15:00,49.62,49.69,49.61,49.66,30000.0,30.9353,30.979,30.9291,30.9603,30000.0
2005-01-10 13:20:00,49.66,49.69,49.65,49.69,13300.0,30.9603,30.979,30.954,30.979,13300.0
2005-01-10 13:25:00,49.69,49.7,49.65,49.67,23900.0,30.979,30.9852,30.954,30.9665,23900.0
2005-01-10 13:30:00,49.68,49.69,49.65,49.69,23500.0,30.9727,30.979,30.954,30.979,23500.0
2005-01-10 13:35:00,49.67,49.68,49.62,49.62,22100.0,30.9665,30.9727,30.9353,30.9353,22100.0
2005-01-10 13:40:00,49.63,49.66,49.62,49.63,22400.0,30.9416,30.9603,30.9353,30.9416,22400.0
2005-01-10 13:45:00,49.64,49.66,49.64,49.64,12700.0,30.9478,30.9603,30.9478,30.9478,12700.0
2005-01-10 13:50:00,49.65,49.68,49.63,49.64,17000.0,30.954,30.9727,30.9416,30.9478,17000.0
2005-01-10 13:55:00,49.64,49.64,49.6,49.6,14100.0,30.9478,30.9478,30.9229,30.9229,14100.0
2005-01-10 14:00:00,49.6,49.62,49.6,49.61,31200.0,30.9229,30.9353,30.9229,30.9291,31200.0
2005-01-10 14:05:00,49.62,49.64,49.62,49.63,26600.0,30.9353,30.9478,30.9353,30.9416,26600.0
2005-01-10 14:10:00,49.62,49.62,49.57,49.58,53300.0,30.9353,30.9353,30.9042,30.9104,53300.0
2005-01-10 14:15:00,49.58,49.59,49.55,49.58,18100.0,30.9104,30.9166,30.8917,30.9104,18100.0
2005-01-10 14:20:00,49.59,49.6,49.56,49.56,18600.0,30.9166,30.9229,30.8979,30.8979,18600.0
2005-01-10 14:25:00,49.56,49.63,49.56,49.63,24500.0,30.8979,30.9416,30.8979,30.9416,24500.0
2005-01-10 14:30:00,49.61,49.63,49.6,49.61,23300.0,30.9291,30.9416,30.9229,30.9291,23300.0
2005-01-10 14:35:00,49.61,49.62,49.56,49.6,22800.0,30.9291,30.9353,30.8979,30.9229,22800.0
2005-01-10 14:40:00,49.6,49.6,49.57,49.57,13100.0,30.9229,30.9229,30.9042,30.9042,13100.0
2005-01-10 14:45:00,49.57,49.57,49.49,49.5,33300.0,30.9042,30.9042,30.8543,30.8605,33300.0
2005-01-10 14:50:00,49.5,49.55,49.5,49.53,18800.0,30.8605,30.8917,30.8605,30.8792,18800.0
2005-01-10 14:55:00,49.54,49.62,49.53,49.57,44200.0,30.8855,30.9353,30.8792,30.9042,44200.0
2005-01-10 15:00:00,49.57,49.64,49.57,49.59,28100.0,30.9042,30.9478,30.9042,30.9166,28100.0
2005-01-10 15:05:00,49.59,49.59,49.51,49.55,37700.0,30.9166,30.9166,30.8668,30.8917,37700.0
2005-01-10 15:10:00,49.55,49.57,49.54,49.55,34600.0,30.8917,30.9042,30.8855,30.8917,34600.0
2005-01-10 15:15:00,49.55,49.56,49.5,49.51,53400.0,30.8917,30.8979,30.8605,30.8668,53400.0
2005-01-10 15:20:00,49.5,49.56,49.5,49.55,67800.0,30.8605,30.8979,30.8605,30.8917,67800.0
2005-01-10 15:25:00,49.55,49.58,49.53,49.54,38100.0,30.8917,30.9104,30.8792,30.8855,38100.0
2005-01-10 15:30:00,49.54,49.54,49.45,49.52,80800.0,30.8855,30.8855,30.8294,30.873,80800.0
2005-01-10 15:35:00,49.52,49.55,49.52,49.54,63200.0,30.873,30.8917,30.873,30.8855,63200.0
2005-01-10 15:40:00,49.54,49.6,49.54,49.55,369500.0,30.8855,30.9229,30.8855,30.8917,369500.0
2005-01-10 15:45:00,49.54,49.65,49.53,49.63,272300.0,30.8855,30.954,30.8792,30.9416,272300.0
2005-01-10 15:50:00,49.63,49.63,49.6,49.6,82300.0,30.9416,30.9416,30.9229,30.9229,82300.0
2005-01-10 15:55:00,49.6,49.63,49.56,49.6,82000.0,30.9229,30.9416,30.8979,30.9229,82000.0
2005-01-11 09:30:00,49.6,49.61,49.5,49.61,68200.0,30.9229,30.9291,30.8605,30.9291,68200.0
2005-01-11 09:35:00,49.6,49.68,49.5,49.68,59400.0,30.9229,30.9727,30.8605,30.9727,59400.0
2005-01-11 09:40:00,49.66,49.78,49.52,49.54,79700.0,30.9603,31.0351,30.873,30.8855,79700.0
2005-01-11 09:45:00,49.54,49.64,49.52,49.63,98400.0,30.8855,30.9478,30.873,30.9416,98400.0
2005-01-11 09:50:00,49.62,49.76,49.62,49.76,88800.0,30.9353,31.0226,30.9353,31.0226,88800.0
2005-01-11 09:55:00,49.75,49.8,49.73,49.74,51800.0,31.0164,31.0476,31.0039,31.0102,51800.0
2005-01-11 10:00:00,49.74,49.74,49.42,49.43,189200.0,31.0102,31.0102,30.8107,30.8169,189200.0
2005-01-11 10:05:00,49.41,49.63,49.41,49.63,69400.0,30.8044,30.9416,30.8044,30.9416,69400.0
2005-01-11 10:10:00,49.63,49.67,49.54,49.56,48000.0,30.9416,30.9665,30.8855,30.8979,48000.0
2005-01-11 10:15:00,49.56,49.56,49.47,49.56,40600.0,30.8979,30.8979,30.8418,30.8979,40600.0
2005-01-11 10:20:00,49.58,49.8,49.58,49.7,98700.0,30.9104,31.0476,30.9104,30.9852,98700.0
2005-01-11 10:25:00,49.7,49.77,49.67,49.69,30900.0,30.9852,31.0289,30.9665,30.979,30900.0
2005-01-11 10:30:00,49.68,49.68,49.55,49.56,29700.0,30.9727,30.9727,30.8917,30.8979,29700.0
2005-01-11 10:35:00,49.56,49.62,49.51,49.6,52100.0,30.8979,30.9353,30.8668,30.9229,52100.0
2005-01-11 10:40:00,49.61,49.64,49.51,49.57,38000.0,30.9291,30.9478,30.8668,30.9042,38000.0
2005-01-11 10:45:00,49.57,49.71,49.57,49.71,30400.0,30.9042,30.9914,30.9042,30.9914,30400.0
2005-01-11 10:50:00,49.71,49.73,49.66,49.71,61900.0,30.9914,31.0039,30.9603,30.9914,61900.0
2005-01-11 10:55:00,49.71,49.71,49.67,49.68,29000.0,30.9914,30.9914,30.9665,30.9727,29000.0
2005-01-11 11:00:00,49.68,49.72,49.67,49.69,34200.0,30.9727,30.9977,30.9665,30.979,34200.0
2005-01-11 11:05:00,49.7,49.74,49.7,49.72,41200.0,30.9852,31.0102,30.9852,30.9977,41200.0
2005-01-11 11:10:00,49.72,49.73,49.67,49.69,13800.0,30.9977,31.0039,30.9665,30.979,13800.0
2005-01-11 11:15:00,49.7,49.71,49.63,49.66,57600.0,30.9852,30.9914,30.9416,30.9603,57600.0
2005-01-11 11:20:00,49.65,49.67,49.58,49.61,36600.0,30.954,30.9665,30.9104,30.9291,36600.0
2005-01-11 11:25:00,49.61,49.65,49.6,49.65,25200.0,30.9291,30.954,30.9229,30.954,25200.0
2005-01-11 11:30:00,49.66,49.7,49.64,49.69,62700.0,30.9603,30.9852,30.9478,30.979,62700.0
2005-01-11 11:35:00,49.69,49.7,49.68,49.69,54200.0,30.979,30.9852,30.9727,30.979,54200.0
2005-01-11 11:40:00,49.7,49.7,49.65,49.66,62500.0,30.9852,30.9852,30.954,30.9603,62500.0
2005-01-11 11:45:00,49.66,49.68,49.66,49.68,17700.0,30.9603,30.9727,30.9603,30.9727,17700.0
2005-01-11 11:50:00,49.66,49.68,49.63,49.67,29300.0,30.9603,30.9727,30.9416,30.9665,29300.0
2005-01-11 11:55:00,49.68,49.69,49.66,49.69,26100.0,30.9727,30.979,30.9603,30.979,26100.0
2005-01-11 12:00:00,49.69,49.69,49.62,49.62,38800.0,30.979,30.979,30.9353,30.9353,38800.0
2005-01-11 12:05:00,49.63,49.63,49.55,49.55,12500.0,30.9416,30.9416,30.8917,30.8917,12500.0
2005-01-11 12:10:00,49.54,49.54,49.42,49.48,31300.0,30.8855,30.8855,30.8107,30.8481,31300.0
2005-01-11 12:15:00,49.49,49.49,49.41,49.44,64200.0,30.8543,30.8543,30.8044,30.8231,64200.0
2005-01-11 12:20:00,49.45,49.5,49.43,49.48,31200.0,30.8294,30.8605,30.8169,30.8481,31200.0
2005-01-11 12:25:00,49.49,49.51,49.44,49.44,32700.0,30.8543,30.8668,30.8231,30.8231,32700.0
2005-01-11 12:30:00,49.46,49.52,49.42,49.52,45600.0,30.8356,30.873,30.8107,30.873,45600.0
2005-01-11 12:35:00,49.52,49.54,49.5,49.53,31800.0,30.873,30.8855,30.8605,30.8792,31800.0
2005-01-11 12:40:00,49.53,49.63,49.53,49.63,42200.0,30.8792,30.9416,30.8792,30.9416,42200.0
2005-01-11 12:45:00,49.63,49.64,49.6,49.6,25500.0,30.9416,30.9478,30.9229,30.9229,25500.0
2005-01-11 12:50:00,49.61,49.61,49.55,49.6,18800.0,30.9291,30.9291,30.8917,30.9229,18800.0
2005-01-11 12:55:00,49.59,49.62,49.54,49.54,48700.0,30.9166,30.9353,30.8855,30.8855,48700.0
2005-01-11 13:00:00,49.54,49.54,49.4,49.43,106800.0,30.8855,30.8855,30.7982,30.8169,106800.0
2005-01-11 13:05:00,49.43,49.47,49.4,49.43,28500.0,30.8169,30.8418,30.7982,30.8169,28500.0
2005-01-11 13:10:00,49.42,49.43,49.34,49.35,44700.0,30.8107,30.8169,30.7608,30.767,44700.0
2005-01-11 13:15:00,49.36,49.4,49.36,49.37,65400.0,30.7732,30.7982,30.7732,30.7795,65400.0
2005-01-11 13:20:00,49.36,49.47,49.36,49.46,56700.0,30.7732,30.8418,30.7732,30.8356,56700.0
2005-01-11 13:25:00,49.45,49.48,49.42,49.42,28800.0,30.8294,30.8481,30.8107,30.8107,28800.0
2005-01-11 13:30:00,49.41,49.43,49.41,49.43,40100.0,30.8044,30.8169,30.8044,30.8169,40100.0
2005-01-11 13:35:00,49.43,49.45,49.42,49.44,11600.0,30.8169,30.8294,30.8107,30.8231,11600.0
2005-01-11 13:40:00,49.44,49.45,49.4,49.42,32500.0,30.8231,30.8294,30.7982,30.8107,32500.0
2005-01-11 13:45:00,49.41,49.46,49.4,49.44,49700.0,30.8044,30.8356,30.7982,30.8231,49700.0
2005-01-11 13:50:00,49.44,49.5,49.44,49.48,36200.0,30.8231,30.8605,30.8231,30.8481,36200.0
2005-01-11 13:55:00,49.49,49.5,49.48,49.49,65200.0,30.8543,30.8605,30.8481,30.8543,65200.0
2005-01-11 14:00:00,49.49,49.5,49.49,49.5,68700.0,30.8543,30.8605,30.8543,30.8605,68700.0
2005-01-11 14:05:00,49.5,49.5,49.49,49.5,64400.0,30.8605,30.8605,30.8543,30.8605,64400.0
2005-01-11 14:10:00,49.5,49.5,49.48,49.49,66100.0,30.8605,30.8605,30.8481,30.8543,66100.0
2005-01-11 14:15:00,49.49,49.5,49.48,49.5,21300.0,30.8543,30.8605,30.8481,30.8605,21300.0
2005-01-11 14:20:00,49.49,49.56,49.49,49.56,93000.0,30.8543,30.8979,30.8543,30.8979,93000.0
2005-01-11 14:25:00,49.54,49.56,49.5,49.5,24000.0,30.8855,30.8979,30.8605,30.8605,24000.0
2005-01-11 14:30:00,49.48,49.53,49.45,49.49,22400.0,30.8481,30.8792,30.8294,30.8543,22400.0
2005-01-11 14:35:00,49.49,49.49,49.45,49.47,20700.0,30.8543,30.8543,30.8294,30.8418,20700.0
2005-01-11 14:40:00,49.47,49.49,49.44,49.49,34000.0,30.8418,30.8543,30.8231,30.8543,34000.0
2005-01-11 14:45:00,49.47,49.48,49.42,49.44,44900.0,30.8418,30.8481,30.8107,30.8231,44900.0
2005-01-11 14:50:00,49.44,49.45,49.38,49.38,20300.0,30.8231,30.8294,30.7857,30.7857,20300.0
2005-01-11 14:55:00,49.38,49.42,49.34,49.42,63600.0,30.7857,30.8107,30.7608,30.8107,63600.0
2005-01-11 15:00:00,49.43,49.46,49.43,49.45,62500.0,30.8169,30.8356,30.8169,30.8294,62500.0
2005-01-11 15:05:00,49.46,49.46,49.42,49.44,25100.0,30.8356,30.8356,30.8107,30.8231,25100.0
2005-01-11 15:10:00,49.45,49.5,49.43,49.47,29300.0,30.8294,30.8605,30.8169,30.8418,29300.0
2005-01-11 15:15:00,49.47,49.5,49.47,49.47,58300.0,30.8418,30.8605,30.8418,30.8418,58300.0
2005-01-11 15:20:00,49.47,49.54,49.46,49.53,117700.0,30.8418,30.8855,30.8356,30.8792,117700.0
2005-01-11 15:25:00,49.53,49.57,49.53,49.57,61200.0,30.8792,30.9042,30.8792,30.9042,61200.0
2005-01-11 15:30:00,49.57,49.57,49.47,49.47,54600.0,30.9042,30.9042,30.8418,30.8418,54600.0
2005-01-11 15:35:00,49.48,49.5,49.47,49.5,43400.0,30.8481,30.8605,30.8418,30.8605,43400.0
2005-01-11 15:40:00,49.5,49.58,49.47,49.55,67600.0,30.8605,30.9104,30.8418,30.8917,67600.0
2005-01-11 15:45:00,49.55,49.62,49.45,49.45,49100.0,30.8917,30.9353,30.8294,30.8294,49100.0
2005-01-11 15:50:00,49.44,49.49,49.37,49.38,40100.0,30.8231,30.8543,30.7795,30.7857,40100.0
2005-01-11 15:55:00,49.37,49.37,49.29,49.29,215000.0,30.7795,30.7795,30.7296,30.7296,215000.0
2005-01-12 09:30:00,49.25,49.35,49.25,49.35,181600.0,30.7047,30.767,30.7047,30.767,181600.0
2005-01-12 09:35:00,49.33,49.5,49.3,49.3,87700.0,30.7545,30.8605,30.7358,30.7358,87700.0
2005-01-12 09:40:00,49.28,49.48,49.26,49.38,43000.0,30.7234,30.8481,30.7109,30.7857,43000.0
2005-01-12 09:45:00,49.38,49.49,49.32,49.32,59900.0,30.7857,30.8543,30.7483,30.7483,59900.0
2005-01-12 09:50:00,49.3,49.32,49.2,49.25,71200.0,30.7358,30.7483,30.6735,30.7047,71200.0
2005-01-12 09:55:00,49.25,49.34,49.23,49.3,65400.0,30.7047,30.7608,30.6922,30.7358,65400.0
2005-01-12 10:00:00,49.27,49.31,49.19,49.27,36700.0,30.7171,30.7421,30.6673,30.7171,36700.0
2005-01-12 10:05:00,49.27,49.3,49.23,49.23,33100.0,30.7171,30.7358,30.6922,30.6922,33100.0
2005-01-12 10:10:00,49.24,49.34,49.24,49.3,34600.0,30.6984,30.7608,30.6984,30.7358,34600.0
2005-01-12 10:15:00,49.27,49.33,49.2,49.3,57500.0,30.7171,30.7545,30.6735,30.7358,57500.0
2005-01-12 10:20:00,49.25,49.32,49.25,49.25,52000.0,30.7047,30.7483,30.7047,30.7047,52000.0
2005-01-12 10:25:00,49.25,49.33,49.22,49.28,34600.0,30.7047,30.7545,30.686,30.7234,34600.0
2005-01-12 10:30:00,49.28,49.37,49.27,49.36,32000.0,30.7234,30.7795,30.7171,30.7732,32000.0
2005-01-12 10:35:00,49.36,49.38,49.22,49.22,23900.0,30.7732,30.7857,30.686,30.686,23900.0
2005-01-12 10:40:00,49.22,49.32,49.22,49.26,100400.0,30.686,30.7483,30.686,30.7109,100400.0
2005-01-12 10:45:00,49.24,49.32,49.22,49.31,59800.0,30.6984,30.7483,30.686,30.7421,59800.0
2005-01-12 10:50:00,49.32,49.35,49.15,49.15,57200.0,30.7483,30.767,30.6423,30.6423,57200.0
2005-01-12 10:55:00,49.15,49.28,49.15,49.28,62500.0,30.6423,30.7234,30.6423,30.7234,62500.0
2005-01-12 11:00:00,49.29,49.3,49.21,49.21,19800.0,30.7296,30.7358,30.6797,30.6797,19800.0
2005-01-12 11:05:00,49.2,49.3,49.2,49.29,24900.0,30.6735,30.7358,30.6735,30.7296,24900.0
2005-01-12 11:10:00,49.28,49.32,49.23,49.32,23000.0,30.7234,30.7483,30.6922,30.7483,23000.0
2005-01-12 11:15:00,49.32,49.37,49.28,49.29,34200.0,30.7483,30.7795,30.7234,30.7296,34200.0
2005-01-12 11:20:00,49.3,49.31,49.26,49.27,18000.0,30.7358,30.7421,30.7109,30.7171,18000.0
2005-01-12 11:25:00,49.26,49.33,49.26,49.33,23900.0,30.7109,30.7545,30.7109,30.7545,23900.0
2005-01-12 11:30:00,49.34,49.48,49.34,49.46,38500.0,30.7608,30.8481,30.7608,30.8356,38500.0
2005-01-12 11:35:00,49.46,49.5,49.44,49.48,104000.0,30.8356,30.8605,30.8231,30.8481,104000.0
2005-01-12 11:40:00,49.49,49.49,49.45,49.48,52100.0,30.8543,30.8543,30.8294,30.8481,52100.0
2005-01-12 11:45:00,49.48,49.57,49.47,49.52,79900.0,30.8481,30.9042,30.8418,30.873,79900.0
2005-01-12 11:50:00,49.52,49.56,49.5,49.53,18200.0,30.873,30.8979,30.8605,30.8792,18200.0
2005-01-12 11:55:00,49.53,49.55,49.52,49.54,34400.0,30.8792,30.8917,30.873,30.8855,34400.0
2005-01-12 12:00:00,49.54,49.58,49.52,49.54,42300.0,30.8855,30.9104,30.873,30.8855,42300.0
2005-01-12 12:05:00,49.54,49.57,49.54,49.54,18600.0,30.8855,30.9042,30.8855,30.8855,18600.0
2005-01-12 12:10:00,49.54,49.58,49.51,49.51,25700.0,30.8855,30.9104,30.8668,30.8668,25700.0
2005-01-12 12:15:00,49.52,49.59,49.51,49.56,40400.0,30.873,30.9166,30.8668,30.8979,40400.0
2005-01-12 12:20:00,49.55,49.59,49.55,49.57,21100.0,30.8917,30.9166,30.8917,30.9042,21100.0
2005-01-12 12:25:00,49.56,49.59,49.51,49.54,48300.0,30.8979,30.9166,30.8668,30.8855,48300.0
2005-01-12 12:30:00,49.54,49.57,49.54,49.54,26000.0,30.8855,30.9042,30.8855,30.8855,26000.0
2005-01-12 12:35:00,49.54,49.55,49.48,49.49,28300.0,30.8855,30.8917,30.8481,30.8543,28300.0
2005-01-12 12:40:00,49.49,49.49,49.47,49.49,10600.0,30.8543,30.8543,30.8418,30.8543,10600.0
2005-01-12 12:45:00,49.49,49.49,49.45,49.45,15100.0,30.8543,30.8543,30.8294,30.8294,15100.0
2005-01-12 12:50:00,49.45,49.45,49.43,49.43,9200.0,30.8294,30.8294,30.8169,30.8169,9200.0
2005-01-12 12:55:00,49.43,49.43,49.39,49.39,20600.0,30.8169,30.8169,30.7919,30.7919,20600.0
2005-01-12 13:00:00,49.4,49.43,49.39,49.42,14100.0,30.7982,30.8169,30.7919,30.8107,14100.0
2005-01-12 13:05:00,49.42,49.44,49.39,49.4,9500.0,30.8107,30.8231,30.7919,30.7982,9500.0
2005-01-12 13:10:00,49.4,49.44,49.39,49.43,21700.0,30.7982,30.8231,30.7919,30.8169,21700.0
2005-01-12 13:15:00,49.44,49.47,49.43,49.44,12900.0,30.8231,30.8418,30.8169,30.8231,12900.0
2005-01-12 13:20:00,49.43,49.43,49.37,49.38,33900.0,30.8169,30.8169,30.7795,30.7857,33900.0
2005-01-12 13:25:00,49.38,49.41,49.38,49.41,36800.0,30.7857,30.8044,30.7857,30.8044,36800.0
2005-01-12 13:30:00,49.39,49.39,49.33,49.37,36700.0,30.7919,30.7919,30.7545,30.7795,36700.0
2005-01-12 13:35:00,49.37,49.39,49.35,49.37,28300.0,30.7795,30.7919,30.767,30.7795,28300.0
2005-01-12 13:40:00,49.37,49.4,49.35,49.38,36900.0,30.7795,30.7982,30.767,30.7857,36900.0
2005-01-12 13:45:00,49.39,49.4,49.37,49.38,38500.0,30.7919,30.7982,30.7795,30.7857,38500.0
2005-01-12 13:50:00,49.37,49.38,49.33,49.34,26100.0,30.7795,30.7857,30.7545,30.7608,26100.0
2005-01-12 13:55:00,49.34,49.4,49.33,49.39,31600.0,30.7608,30.7982,30.7545,30.7919,31600.0
2005-01-12 14:00:00,49.39,49.49,49.38,49.47,23400.0,30.7919,30.8543,30.7857,30.8418,23400.0
2005-01-12 14:05:00,49.47,49.47,49.42,49.45,15100.0,30.8418,30.8418,30.8107,30.8294,15100.0
2005-01-12 14:10:00,49.46,49.5,49.46,49.46,33700.0,30.8356,30.8605,30.8356,30.8356,33700.0
2005-01-12 14:15:00,49.46,49.54,49.44,49.51,22200.0,30.8356,30.8855,30.8231,30.8668,22200.0
2005-01-12 14:20:00,49.51,49.54,49.48,49.51,26200.0,30.8668,30.8855,30.8481,30.8668,26200.0
2005-01-12 14:25:00,49.51,49.52,49.49,49.49,14600.0,30.8668,30.873,30.8543,30.8543,14600.0
2005-01-12 14:30:00,49.49,49.53,49.45,49.52,23600.0,30.8543,30.8792,30.8294,30.873,23600.0
2005-01-12 14:35:00,49.51,49.55,49.48,49.48,33300.0,30.8668,30.8917,30.8481,30.8481,33300.0
2005-01-12 14:40:00,49.5,49.5,49.43,49.43,48200.0,30.8605,30.8605,30.8169,30.8169,48200.0
2005-01-12 14:45:00,49.44,49.47,49.43,49.44,26700.0,30.8231,30.8418,30.8169,30.8231,26700.0
2005-01-12 14:50:00,49.45,49.51,49.43,49.51,32600.0,30.8294,30.8668,30.8169,30.8668,32600.0
2005-01-12 14:55:00,49.51,49.54,49.44,49.47,38200.0,30.8668,30.8855,30.8231,30.8418,38200.0
2005-01-12 15:00:00,49.49,49.5,49.45,49.49,38300.0,30.8543,30.8605,30.8294,30.8543,38300.0
2005-01-12 15:05:00,49.51,49.56,49.51,49.52,43400.0,30.8668,30.8979,30.8668,30.873,43400.0
2005-01-12 15:10:00,49.51,49.52,49.45,49.48,34500.0,30.8668,30.873,30.8294,30.8481,34500.0
2005-01-12 15:15:00,49.47,49.49,49.43,49.45,30900.0,30.8418,30.8543,30.8169,30.8294,30900.0
2005-01-12 15:20:00,49.45,49.5,49.43,49.5,31700.0,30.8294,30.8605,30.8169,30.8605,31700.0
2005-01-12 15:25:00,49.5,49.56,49.48,49.5,67800.0,30.8605,30.8979,30.8481,30.8605,67800.0
2005-01-12 15:30:00,49.5,49.62,49.5,49.6,97800.0,30.8605,30.9353,30.8605,30.9229,97800.0
2005-01-12 15:35:00,49.6,49.65,49.57,49.63,69800.0,30.9229,30.954,30.9042,30.9416,69800.0
2005-01-12 15:40:00,49.61,49.68,49.6,49.68,49100.0,30.9291,30.9727,30.9229,30.9727,49100.0
2005-01-12 15:45:00,49.68,49.71,49.64,49.64,90400.0,30.9727,30.9914,30.9478,30.9478,90400.0
2005-01-12 15:50:00,49.65,49.69,49.63,49.65,40600.0,30.954,30.979,30.9416,30.954,40600.0
2005-01-12 15:55:00,49.66,49.72,49.66,49.71,79100.0,30.9603,30.9977,30.9603,30.9914,79100.0
2005-01-13 09:30:00,49.78,49.84,49.74,49.77,86500.0,31.0351,31.0725,31.0102,31.0289,86500.0
2005-01-13 09:35:00,49.76,49.76,49.55,49.55,82100.0,31.0226,31.0226,30.8917,30.8917,82100.0
2005-01-13 09:40:00,49.57,49.63,49.5,49.52,42600.0,30.9042,30.9416,30.8605,30.873,42600.0
2005-01-13 09:45:00,49.52,49.6,49.45,49.51,65300.0,30.873,30.9229,30.8294,30.8668,65300.0
2005-01-13 09:50:00,49.51,49.61,49.51,49.6,37800.0,30.8668,30.9291,30.8668,30.9229,37800.0
2005-01-13 09:55:00,49.61,49.66,49.57,49.65,37300.0,30.9291,30.9603,30.9042,30.954,37300.0
2005-01-13 10:00:00,49.66,49.72,49.63,49.7,17700.0,30.9603,30.9977,30.9416,30.9852,17700.0
2005-01-13 10:05:00,49.69,49.7,49.65,49.66,11900.0,30.979,30.9852,30.954,30.9603,11900.0
2005-01-13 10:10:00,49.65,49.82,49.65,49.76,40200.0,30.954,31.06,30.954,31.0226,40200.0
2005-01-13 10:15:00,49.78,49.85,49.77,49.78,12200.0,31.0351,31.0787,31.0289,31.0351,12200.0
2005-01-13 10:20:00,49.78,49.85,49.73,49.75,27300.0,31.0351,31.0787,31.0039,31.0164,27300.0
2005-01-13 10:25:00,49.75,49.87,49.71,49.84,18700.0,31.0164,31.0912,30.9914,31.0725,18700.0
2005-01-13 10:30:00,49.84,49.88,49.77,49.86,29700.0,31.0725,31.0974,31.0289,31.085,29700.0
2005-01-13 10:35:00,49.86,49.88,49.77,49.77,22100.0,31.085,31.0974,31.0289,31.0289,22100.0
2005-01-13 10:40:00,49.76,49.77,49.61,49.64,21700.0,31.0226,31.0289,30.9291,30.9478,21700.0
2005-01-13 10:45:00,49.65,49.71,49.64,49.67,125400.0,30.954,30.9914,30.9478,30.9665,125400.0
2005-01-13 10:50:00,49.67,49.72,49.67,49.68,44300.0,30.9665,30.9977,30.9665,30.9727,44300.0
2005-01-13 10:55:00,49.69,49.79,49.67,49.79,43000.0,30.979,31.0413,30.9665,31.0413,43000.0
2005-01-13 11:00:00,49.78,49.78,49.7,49.72,30000.0,31.0351,31.0351,30.9852,30.9977,30000.0
2005-01-13 11:05:00,49.7,49.75,49.62,49.7,30600.0,30.9852,31.0164,30.9353,30.9852,30600.0
2005-01-13 11:10:00,49.7,49.74,49.68,49.68,21700.0,30.9852,31.0102,30.9727,30.9727,21700.0
2005-01-13 11:15:00,49.69,49.69,49.68,49.69,14500.0,30.979,30.979,30.9727,30.979,14500.0
2005-01-13 11:20:00,49.68,49.68,49.64,49.65,18400.0,30.9727,30.9727,30.9478,30.954,18400.0
2005-01-13 11:25:00,49.65,49.67,49.62,49.63,38400.0,30.954,30.9665,30.9353,30.9416,38400.0
2005-01-13 11:30:00,49.63,49.63,49.55,49.57,27600.0,30.9416,30.9416,30.8917,30.9042,27600.0
2005-01-13 11:35:00,49.58,49.61,49.53,49.55,39800.0,30.9104,30.9291,30.8792,30.8917,39800.0
2005-01-13 11:40:00,49.55,49.55,49.44,49.47,13800.0,30.8917,30.8917,30.8231,30.8418,13800.0
2005-01-13 11:45:00,49.47,49.48,49.43,49.48,16800.0,30.8418,30.8481,30.8169,30.8481,16800.0
2005-01-13 11:50:00,49.48,49.54,49.46,49.5,24900.0,30.8481,30.8855,30.8356,30.8605,24900.0
2005-01-13 11:55:00,49.51,49.53,49.51,49.51,9100.0,30.8668,30.8792,30.8668,30.8668,9100.0
2005-01-13 12:00:00,49.5,49.52,49.48,49.49,30300.0,30.8605,30.873,30.8481,30.8543,30300.0
2005-01-13 12:05:00,49.48,49.53,49.48,49.51,18000.0,30.8481,30.8792,30.8481,30.8668,18000.0
2005-01-13 12:10:00,49.52,49.55,49.48,49.51,10400.0,30.873,30.8917,30.8481,30.8668,10400.0
2005-01-13 12:15:00,49.51,49.54,49.49,49.51,14900.0,30.8668,30.8855,30.8543,30.8668,14900.0
2005-01-13 12:20:00,49.51,49.53,49.47,49.48,6700.0,30.8668,30.8792,30.8418,30.8481,6700.0
2005-01-13 12:25:00,49.47,49.52,49.46,49.51,13100.0,30.8418,30.873,30.8356,30.8668,13100.0
2005-01-13 12:30:00,49.53,49.54,49.47,49.5,28300.0,30.8792,30.8855,30.8418,30.8605,28300.0
2005-01-13 12:35:00,49.5,49.53,49.48,49.5,9000.0,30.8605,30.8792,30.8481,30.8605,9000.0
2005-01-13 12:40:00,49.5,49.54,49.47,49.48,11600.0,30.8605,30.8855,30.8418,30.8481,11600.0
2005-01-13 12:45:00,49.47,49.49,49.46,49.46,17000.0,30.8418,30.8543,30.8356,30.8356,17000.0
2005-01-13 12:50:00,49.47,49.48,49.45,49.45,12700.0,30.8418,30.8481,30.8294,30.8294,12700.0
2005-01-13 12:55:00,49.46,49.49,49.44,49.48,25600.0,30.8356,30.8543,30.8231,30.8481,25600.0
2005-01-13 13:00:00,49.48,49.54,49.45,49.53,88900.0,30.8481,30.8855,30.8294,30.8792,88900.0
2005-01-13 13:05:00,49.53,49.54,49.5,49.51,6700.0,30.8792,30.8855,30.8605,30.8668,6700.0
2005-01-13 13:10:00,49.5,49.53,49.48,49.53,12100.0,30.8605,30.8792,30.8481,30.8792,12100.0
2005-01-13 13:15:00,49.53,49.53,49.5,49.52,80900.0,30.8792,30.8792,30.8605,30.873,80900.0
2005-01-13 13:20:00,49.53,49.57,49.51,49.55,10800.0,30.8792,30.9042,30.8668,30.8917,10800.0
2005-01-13 13:25:00,49.55,49.55,49.53,49.53,12300.0,30.8917,30.8917,30.8792,30.8792,12300.0
2005-01-13 13:30:00,49.53,49.54,49.5,49.5,24500.0,30.8792,30.8855,30.8605,30.8605,24500.0
2005-01-13 13:35:00,49.5,49.53,49.5,49.53,6400.0,30.8605,30.8792,30.8605,30.8792,6400.0
2005-01-13 13:40:00,49.52,49.55,49.51,49.55,17300.0,30.873,30.8917,30.8668,30.8917,17300.0
2005-01-13 13:45:00,49.55,49.57,49.54,49.57,15500.0,30.8917,30.9042,30.8855,30.9042,15500.0
2005-01-13 13:50:00,49.57,49.67,49.57,49.65,31900.0,30.9042,30.9665,30.9042,30.954,31900.0
2005-01-13 13:55:00,49.65,49.66,49.61,49.64,10700.0,30.954,30.9603,30.9291,30.9478,10700.0
2005-01-13 14:00:00,49.65,49.65,49.57,49.58,19400.0,30.954,30.954,30.9042,30.9104,19400.0
2005-01-13 14:05:00,49.57,49.6,49.54,49.57,14700.0,30.9042,30.9229,30.8855,30.9042,14700.0
2005-01-13 14:10:00,49.56,49.62,49.56,49.62,13000.0,30.8979,30.9353,30.8979,30.9353,13000.0
2005-01-13 14:15:00,49.6,49.6,49.54,49.59,24300.0,30.9229,30.9229,30.8855,30.9166,24300.0
2005-01-13 14:20:00,49.59,49.6,49.58,49.6,7100.0,30.9166,30.9229,30.9104,30.9229,7100.0
2005-01-13 14:25:00,49.59,49.67,49.59,49.63,15700.0,30.9166,30.9665,30.9166,30.9416,15700.0
2005-01-13 14:30:00,49.64,49.64,49.54,49.54,32800.0,30.9478,30.9478,30.8855,30.8855,32800.0
2005-01-13 14:35:00,49.54,49.58,49.52,49.54,10600.0,30.8855,30.9104,30.873,30.8855,10600.0
2005-01-13 14:40:00,49.54,49.59,49.53,49.58,33500.0,30.8855,30.9166,30.8792,30.9104,33500.0
2005-01-13 14:45:00,49.57,49.57,49.45,49.51,42300.0,30.9042,30.9042,30.8294,30.8668,42300.0
2005-01-13 14:50:00,49.51,49.7,49.46,49.46,24000.0,30.8668,30.9852,30.8356,30.8356,24000.0
2005-01-13 14:55:00,49.47,49.5,49.46,49.48,32800.0,30.8418,30.8605,30.8356,30.8481,32800.0
2005-01-13 15:00:00,49.47,49.47,49.41,49.44,73700.0,30.8418,30.8418,30.8044,30.8231,73700.0
2005-01-13 15:05:00,49.44,49.46,49.41,49.44,67500.0,30.8231,30.8356,30.8044,30.8231,67500.0
2005-01-13 15:10:00,49.44,49.48,49.42,49.45,51100.0,30.8231,30.8481,30.8107,30.8294,51100.0
2005-01-13 15:15:00,49.45,49.45,49.41,49.42,74500.0,30.8294,30.8294,30.8044,30.8107,74500.0
2005-01-13 15:20:00,49.42,49.42,49.35,49.38,57200.0,30.8107,30.8107,30.767,30.7857,57200.0
2005-01-13 15:25:00,49.4,49.46,49.4,49.46,70400.0,30.7982,30.8356,30.7982,30.8356,70400.0
2005-01-13 15:30:00,49.46,49.48,49.44,49.44,149400.0,30.8356,30.8481,30.8231,30.8231,149400.0
2005-01-13 15:35:00,49.44,49.44,49.37,49.4,96400.0,30.8231,30.8231,30.7795,30.7982,96400.0
2005-01-13 15:40:00,49.4,49.46,49.3,49.3,124700.0,30.7982,30.8356,30.7358,30.7358,124700.0
2005-01-13 15:45:00,49.3,49.3,49.01,49.23,124200.0,30.7358,30.7358,30.555,30.6922,124200.0
2005-01-13 15:50:00,49.22,49.22,49.12,49.15,91700.0,30.686,30.686,30.6236,30.6423,91700.0
2005-01-13 15:55:00,49.14,49.22,49.12,49.22,108000.0,30.6361,30.686,30.6236,30.686,108000.0
2005-01-14 09:30:00,49.25,49.35,49.25,49.33,52100.0,30.7047,30.767,30.7047,30.7545,52100.0
2005-01-14 09:35:00,49.29,49.44,49.29,49.35,19300.0,30.7296,30.8231,30.7296,30.767,19300.0
2005-01-14 09:40:00,49.36,49.55,49.33,49.33,35000.0,30.7732,30.8917,30.7545,30.7545,35000.0
2005-01-14 09:45:00,49.33,49.35,49.26,49.35,26800.0,30.7545,30.767,30.7109,30.767,26800.0
2005-01-14 09:50:00,49.35,49.35,49.25,49.31,76500.0,30.767,30.767,30.7047,30.7421,76500.0
2005-01-14 09:55:00,49.31,49.36,49.29,49.36,56200.0,30.7421,30.7732,30.7296,30.7732,56200.0
2005-01-14 10:00:00,49.34,49.39,49.33,49.36,47500.0,30.7608,30.7919,30.7545,30.7732,47500.0
2005-01-14 10:05:00,49.37,49.37,49.19,49.19,41300.0,30.7795,30.7795,30.6673,30.6673,41300.0
2005-01-14 10:10:00,49.2,49.39,49.16,49.38,72700.0,30.6735,30.7919,30.6486,30.7857,72700.0
2005-01-14 10:15:00,49.38,49.41,49.34,49.35,53700.0,30.7857,30.8044,30.7608,30.767,53700.0
2005-01-14 10:20:00,49.35,49.36,49.32,49.34,27600.0,30.767,30.7732,30.7483,30.7608,27600.0
2005-01-14 10:25:00,49.34,49.64,49.32,49.64,41700.0,30.7608,30.9478,30.7483,30.9478,41700.0
2005-01-14 10:30:00,49.64,49.66,49.52,49.57,43700.0,30.9478,30.9603,30.873,30.9042,43700.0
2005-01-14 10:35:00,49.6,49.76,49.6,49.73,69700.0,30.9229,31.0226,30.9229,31.0039,69700.0
2005-01-14 10:40:00,49.71,49.71,49.67,49.67,19700.0,30.9914,30.9914,30.9665,30.9665,19700.0
2005-01-14 10:45:00,49.68,49.71,49.68,49.69,33700.0,30.9727,30.9914,30.9727,30.979,33700.0
2005-01-14 10:50:00,49.69,49.7,49.65,49.66,35700.0,30.979,30.9852,30.954,30.9603,35700.0
2005-01-14 10:55:00,49.66,49.7,49.65,49.66,19900.0,30.9603,30.9852,30.954,30.9603,19900.0
2005-01-14 11:00:00,49.66,49.69,49.64,49.64,16300.0,30.9603,30.979,30.9478,30.9478,16300.0
2005-01-14 11:05:00,49.63,49.63,49.57,49.59,90100.0,30.9416,30.9416,30.9042,30.9166,90100.0
2005-01-14 11:10:00,49.59,49.67,49.57,49.67,29700.0,30.9166,30.9665,30.9042,30.9665,29700.0
2005-01-14 11:15:00,49.67,49.72,49.67,49.69,23000.0,30.9665,30.9977,30.9665,30.979,23000.0
2005-01-14 11:20:00,49.7,49.71,49.64,49.64,26500.0,30.9852,30.9914,30.9478,30.9478,26500.0
2005-01-14 11:25:00,49.64,49.65,49.6,49.62,16400.0,30.9478,30.954,30.9229,30.9353,16400.0
2005-01-14 11:30:00,49.64,49.67,49.63,49.63,19900.0,30.9478,30.9665,30.9416,30.9416,19900.0
2005-01-14 11:35:00,49.62,49.63,49.59,49.62,20200.0,30.9353,30.9416,30.9166,30.9353,20200.0
2005-01-14 11:40:00,49.62,49.62,49.53,49.53,19600.0,30.9353,30.9353,30.8792,30.8792,19600.0
2005-01-14 11:45:00,49.53,49.6,49.53,49.6,40400.0,30.8792,30.9229,30.8792,30.9229,40400.0
2005-01-14 11:50:00,49.6,49.65,49.56,49.57,26000.0,30.9229,30.954,30.8979,30.9042,26000.0
2005-01-14 11:55:00,49.57,49.57,49.55,49.56,9400.0,30.9042,30.9042,30.8917,30.8979,9400.0
2005-01-14 12:00:00,49.56,49.66,49.55,49.66,20600.0,30.8979,30.9603,30.8917,30.9603,20600.0
2005-01-14 12:05:00,49.67,49.75,49.66,49.73,43000.0,30.9665,31.0164,30.9603,31.0039,43000.0
2005-01-14 12:10:00,49.73,49.74,49.7,49.7,28600.0,31.0039,31.0102,30.9852,30.9852,28600.0
2005-01-14 12:15:00,49.69,49.69,49.63,49.67,16500.0,30.979,30.979,30.9416,30.9665,16500.0
2005-01-14 12:20:00,49.67,49.7,49.66,49.66,22800.0,30.9665,30.9852,30.9603,30.9603,22800.0
2005-01-14 12:25:00,49.67,49.69,49.65,49.65,17200.0,30.9665,30.979,30.954,30.954,17200.0
2005-01-14 12:30:00,49.66,49.74,49.66,49.7,73800.0,30.9603,31.0102,30.9603,30.9852,73800.0
2005-01-14 12:35:00,49.7,49.72,49.67,49.71,13700.0,30.9852,30.9977,30.9665,30.9914,13700.0
2005-01-14 12:40:00,49.74,49.74,49.72,49.73,9100.0,31.0102,31.0102,30.9977,31.0039,9100.0
2005-01-14 12:45:00,49.73,49.73,49.71,49.72,7200.0,31.0039,31.0039,30.9914,30.9977,7200.0
2005-01-14 12:50:00,49.72,49.74,49.71,49.74,15900.0,30.9977,31.0102,30.9914,31.0102,15900.0
2005-01-14 12:55:00,49.73,49.79,49.73,49.77,23300.0,31.0039,31.0413,31.0039,31.0289,23300.0
2005-01-14 13:00:00,49.77,49.78,49.74,49.75,38500.0,31.0289,31.0351,31.0102,31.0164,38500.0
2005-01-14 13:05:00,49.75,49.77,49.71,49.75,23300.0,31.0164,31.0289,30.9914,31.0164,23300.0
2005-01-14 13:10:00,49.75,49.75,49.71,49.71,10700.0,31.0164,31.0164,30.9914,30.9914,10700.0
2005-01-14 13:15:00,49.7,49.71,49.64,49.67,42700.0,30.9852,30.9914,30.9478,30.9665,42700.0
2005-01-14 13:20:00,49.66,49.69,49.66,49.69,32400.0,30.9603,30.979,30.9603,30.979,32400.0
2005-01-14 13:25:00,49.67,49.72,49.67,49.7,20500.0,30.9665,30.9977,30.9665,30.9852,20500.0
2005-01-14 13:30:00,49.71,49.72,49.7,49.72,26200.0,30.9914,30.9977,30.9852,30.9977,26200.0
2005-01-14 13:35:00,49.72,49.72,49.7,49.71,50600.0,30.9977,30.9977,30.9852,30.9914,50600.0
2005-01-14 13:40:00,49.71,49.71,49.7,49.7,9000.0,30.9914,30.9914,30.9852,30.9852,9000.0
2005-01-14 13:45:00,49.7,49.77,49.7,49.74,50500.0,30.9852,31.0289,30.9852,31.0102,50500.0
2005-01-14 13:50:00,49.75,49.78,49.74,49.74,35000.0,31.0164,31.0351,31.0102,31.0102,35000.0
2005-01-14 13:55:00,49.74,49.75,49.7,49.71,12400.0,31.0102,31.0164,30.9852,30.9914,12400.0
2005-01-14 14:00:00,49.71,49.75,49.7,49.75,120000.0,30.9914,31.0164,30.9852,31.0164,120000.0
2005-01-14 14:05:00,49.75,49.77,49.73,49.73,70600.0,31.0164,31.0289,31.0039,31.0039,70600.0
2005-01-14 14:10:00,49.72,49.75,49.7,49.7,53500.0,30.9977,31.0164,30.9852,30.9852,53500.0
2005-01-14 14:15:00,49.7,49.75,49.7,49.74,18800.0,30.9852,31.0164,30.9852,31.0102,18800.0
2005-01-14 14:20:00,49.74,49.76,49.73,49.74,67400.0,31.0102,31.0226,31.0039,31.0102,67400.0
2005-01-14 14:25:00,49.75,49.78,49.71,49.72,87100.0,31.0164,31.0351,30.9914,30.9977,87100.0
2005-01-14 14:30:00,49.71,49.71,49.66,49.71,14600.0,30.9914,30.9914,30.9603,30.9914,14600.0
2005-01-14 14:35:00,49.72,49.75,49.71,49.74,20200.0,30.9977,31.0164,30.9914,31.0102,20200.0
2005-01-14 14:40:00,49.74,49.81,49.74,49.8,37600.0,31.0102,31.0538,31.0102,31.0476,37600.0
2005-01-14 14:45:00,49.8,49.82,49.77,49.77,15400.0,31.0476,31.06,31.0289,31.0289,15400.0
2005-01-14 14:50:00,49.78,49.8,49.76,49.77,19100.0,31.0351,31.0476,31.0226,31.0289,19100.0
2005-01-14 14:55:00,49.77,49.8,49.76,49.78,32600.0,31.0289,31.0476,31.0226,31.0351,32600.0
2005-01-14 15:00:00,49.78,49.79,49.74,49.74,34500.0,31.0351,31.0413,31.0102,31.0102,34500.0
2005-01-14 15:05:00,49.73,49.77,49.73,49.73,31900.0,31.0039,31.0289,31.0039,31.0039,31900.0
2005-01-14 15:10:00,49.74,49.74,49.71,49.71,9500.0,31.0102,31.0102,30.9914,30.9914,9500.0
2005-01-14 15:15:00,49.71,49.72,49.69,49.69,16400.0,30.9914,30.9977,30.979,30.979,16400.0
2005-01-14 15:20:00,49.7,49.72,49.69,49.71,34600.0,30.9852,30.9977,30.979,30.9914,34600.0
2005-01-14 15:25:00,49.72,49.72,49.7,49.72,24800.0,30.9977,30.9977,30.9852,30.9977,24800.0
2005-01-14 15:30:00,49.7,49.7,49.69,49.7,53000.0,30.9852,30.9852,30.979,30.9852,53000.0
2005-01-14 15:35:00,49.7,49.76,49.7,49.76,127400.0,30.9852,31.0226,30.9852,31.0226,127400.0
2005-01-14 15:40:00,49.76,49.82,49.76,49.8,31300.0,31.0226,31.06,31.0226,31.0476,31300.0
2005-01-14 15:45:00,49.8,49.81,49.77,49.8,139500.0,31.0476,31.0538,31.0289,31.0476,139500.0
2005-01-14 15:50:00,49.8,49.82,49.79,49.8,55800.0,31.0476,31.06,31.0413,31.0476,55800.0
2005-01-14 15:55:00,49.79,49.8,49.74,49.75,45100.0,31.0413,31.0476,31.0102,31.0164,45100.0
2005-01-18 09:30:00,48.26,49.6,48.26,49.52,104500.0,30.0875,30.9229,30.0875,30.873,104500.0
2005-01-18 09:35:00,49.52,49.57,49.46,49.56,81200.0,30.873,30.9042,30.8356,30.8979,81200.0
2005-01-18 09:40:00,49.57,49.72,49.57,49.72,58500.0,30.9042,30.9977,30.9042,30.9977,58500.0
2005-01-18 09:45:00,49.72,49.93,49.72,49.92,59600.0,30.9977,31.1286,30.9977,31.1224,59600.0
2005-01-18 09:50:00,49.92,49.92,49.7,49.72,62900.0,31.1224,31.1224,30.9852,30.9977,62900.0
2005-01-18 09:55:00,49.75,49.82,49.69,49.8,38000.0,31.0164,31.06,30.979,31.0476,38000.0
2005-01-18 10:00:00,49.8,49.81,49.7,49.7,54100.0,31.0476,31.0538,30.9852,30.9852,54100.0
2005-01-18 10:05:00,49.7,49.73,49.66,49.68,39200.0,30.9852,31.0039,30.9603,30.9727,39200.0
2005-01-18 10:10:00,49.7,49.71,49.66,49.66,29200.0,30.9852,30.9914,30.9603,30.9603,29200.0
2005-01-18 10:15:00,49.65,49.66,49.56,49.62,32400.0,30.954,30.9603,30.8979,30.9353,32400.0
2005-01-18 10:20:00,49.64,49.74,49.64,49.74,41500.0,30.9478,31.0102,30.9478,31.0102,41500.0
2005-01-18 10:25:00,49.74,49.91,49.74,49.91,36500.0,31.0102,31.1161,31.0102,31.1161,36500.0
2005-01-18 10:30:00,49.91,50.13,49.91,49.97,101500.0,31.1161,31.2533,31.1161,31.1535,101500.0
2005-01-18 10:35:00,49.97,50.13,49.97,50.09,45600.0,31.1535,31.2533,31.1535,31.2284,45600.0
2005-01-18 10:40:00,50.1,50.19,50.08,50.1,83300.0,31.2346,31.2907,31.2221,31.2346,83300.0
2005-01-18 10:45:00,50.16,50.23,50.16,50.19,70400.0,31.272,31.3156,31.272,31.2907,70400.0
2005-01-18 10:50:00,50.19,50.24,50.15,50.18,61100.0,31.2907,31.3219,31.2658,31.2845,61100.0
2005-01-18 10:55:00,50.18,50.23,50.17,50.19,33200.0,31.2845,31.3156,31.2782,31.2907,33200.0
2005-01-18 11:00:00,50.2,50.25,50.18,50.18,30500.0,31.2969,31.3281,31.2845,31.2845,30500.0
2005-01-18 11:05:00,50.19,50.19,50.12,50.14,44400.0,31.2907,31.2907,31.2471,31.2595,44400.0
2005-01-18 11:10:00,50.15,50.15,50.07,50.08,23100.0,31.2658,31.2658,31.2159,31.2221,23100.0
2005-01-18 11:15:00,50.1,50.1,50.05,50.05,21300.0,31.2346,31.2346,31.2034,31.2034,21300.0
2005-01-18 11:20:00,50.05,50.11,50.01,50.1,29600.0,31.2034,31.2408,31.1785,31.2346,29600.0
2005-01-18 11:25:00,50.09,50.12,50.08,50.12,16400.0,31.2284,31.2471,31.2221,31.2471,16400.0
2005-01-18 11:30:00,50.13,50.16,50.11,50.13,32300.0,31.2533,31.272,31.2408,31.2533,32300.0
2005-01-18 11:35:00,50.13,50.19,50.12,50.12,37000.0,31.2533,31.2907,31.2471,31.2471,37000.0
2005-01-18 11:40:00,50.12,50.13,50.08,50.09,25100.0,31.2471,31.2533,31.2221,31.2284,25100.0
2005-01-18 11:45:00,50.09,50.1,50.05,50.06,21900.0,31.2284,31.2346,31.2034,31.2097,21900.0
2005-01-18 11:50:00,50.07,50.11,50.05,50.09,22600.0,31.2159,31.2408,31.2034,31.2284,22600.0
2005-01-18 11:55:00,50.08,50.14,50.08,50.09,24100.0,31.2221,31.2595,31.2221,31.2284,24100.0
2005-01-18 12:00:00,50.09,50.14,50.09,50.1,16100.0,31.2284,31.2595,31.2284,31.2346,16100.0
2005-01-18 12:05:00,50.11,50.14,50.06,50.14,13800.0,31.2408,31.2595,31.2097,31.2595,13800.0
2005-01-18 12:10:00,50.14,50.17,50.08,50.09,20000.0,31.2595,31.2782,31.2221,31.2284,20000.0
2005-01-18 12:15:00,50.08,50.08,50.01,50.01,19700.0,31.2221,31.2221,31.1785,31.1785,19700.0
2005-01-18 12:20:00,50.02,50.08,50.01,50.04,19400.0,31.1847,31.2221,31.1785,31.1972,19400.0
2005-01-18 12:25:00,50.04,50.13,50.01,50.13,19400.0,31.1972,31.2533,31.1785,31.2533,19400.0
2005-01-18 12:30:00,50.13,50.13,50.01,50.02,25100.0,31.2533,31.2533,31.1785,31.1847,25100.0
2005-01-18 12:35:00,50.01,50.06,50.0,50.04,10100.0,31.1785,31.2097,31.1722,31.1972,10100.0
2005-01-18 12:40:00,50.04,50.06,50.04,50.05,22900.0,31.1972,31.2097,31.1972,31.2034,22900.0
2005-01-18 12:45:00,50.06,50.07,50.04,50.04,16400.0,31.2097,31.2159,31.1972,31.1972,16400.0
2005-01-18 12:50:00,50.04,50.05,50.03,50.04,11200.0,31.1972,31.2034,31.191,31.1972,11200.0
2005-01-18 12:55:00,50.04,50.05,50.01,50.02,8800.0,31.1972,31.2034,31.1785,31.1847,8800.0
2005-01-18 13:00:00,50.03,50.05,50.03,50.03,17600.0,31.191,31.2034,31.191,31.191,17600.0
2005-01-18 13:05:00,50.04,50.04,50.02,50.02,21100.0,31.1972,31.1972,31.1847,31.1847,21100.0
2005-01-18 13:10:00,50.03,50.03,49.98,49.98,29400.0,31.191,31.191,31.1598,31.1598,29400.0
2005-01-18 13:15:00,49.99,49.99,49.95,49.96,23200.0,31.166,31.166,31.1411,31.1473,23200.0
2005-01-18 13:20:00,49.98,50.02,49.97,50.02,26400.0,31.1598,31.1847,31.1535,31.1847,26400.0
2005-01-18 13:25:00,50.02,50.03,50.0,50.02,25900.0,31.1847,31.191,31.1722,31.1847,25900.0
2005-01-18 13:30:00,50.03,50.11,50.03,50.11,22100.0,31.191,31.2408,31.191,31.2408,22100.0
2005-01-18 13:35:00,50.11,50.13,50.07,50.1,18300.0,31.2408,31.2533,31.2159,31.2346,18300.0
2005-01-18 13:40:00,50.1,50.11,50.02,50.02,13700.0,31.2346,31.2408,31.1847,31.1847,13700.0
2005-01-18 13:45:00,50.02,50.14,50.01,50.13,21000.0,31.1847,31.2595,31.1785,31.2533,21000.0
2005-01-18 13:50:00,50.13,50.15,50.1,50.1,16600.0,31.2533,31.2658,31.2346,31.2346,16600.0
2005-01-18 13:55:00,50.09,50.09,49.98,50.0,14300.0,31.2284,31.2284,31.1598,31.1722,14300.0
2005-01-18 14:00:00,50.01,50.1,50.01,50.05,15200.0,31.1785,31.2346,31.1785,31.2034,15200.0
2005-01-18 14:05:00,50.06,50.06,50.0,50.02,23800.0,31.2097,31.2097,31.1722,31.1847,23800.0
2005-01-18 14:10:00,50.04,50.13,50.04,50.06,31200.0,31.1972,31.2533,31.1972,31.2097,31200.0
2005-01-18 14:15:00,50.06,50.08,50.01,50.05,26200.0,31.2097,31.2221,31.1785,31.2034,26200.0
2005-01-18 14:20:00,50.04,50.05,50.02,50.04,10500.0,31.1972,31.2034,31.1847,31.1972,10500.0
2005-01-18 14:25:00,50.04,50.13,50.04,50.12,22100.0,31.1972,31.2533,31.1972,31.2471,22100.0
2005-01-18 14:30:00,50.13,50.17,50.1,50.11,10800.0,31.2533,31.2782,31.2346,31.2408,10800.0
2005-01-18 14:35:00,50.11,50.11,50.04,50.06,26200.0,31.2408,31.2408,31.1972,31.2097,26200.0
2005-01-18 14:40:00,50.05,50.09,50.01,50.01,28200.0,31.2034,31.2284,31.1785,31.1785,28200.0
2005-01-18 14:45:00,50.01,50.06,49.99,50.03,41400.0,31.1785,31.2097,31.166,31.191,41400.0
2005-01-18 14:50:00,50.02,50.04,49.96,49.97,11900.0,31.1847,31.1972,31.1473,31.1535,11900.0
2005-01-18 14:55:00,49.96,50.04,49.95,50.04,17200.0,31.1473,31.1972,31.1411,31.1972,17200.0
2005-01-18 15:00:00,50.05,50.06,50.03,50.04,14900.0,31.2034,31.2097,31.191,31.1972,14900.0
2005-01-18 15:05:00,50.03,50.04,50.0,50.03,40900.0,31.191,31.1972,31.1722,31.191,40900.0
2005-01-18 15:10:00,50.03,50.04,50.01,50.02,20800.0,31.191,31.1972,31.1785,31.1847,20800.0
2005-01-18 15:15:00,50.01,50.06,49.99,50.06,33600.0,31.1785,31.2097,31.166,31.2097,33600.0
2005-01-18 15:20:00,50.06,50.13,50.04,50.07,25900.0,31.2097,31.2533,31.1972,31.2159,25900.0
2005-01-18 15:25:00,50.06,50.15,50.05,50.11,16500.0,31.2097,31.2658,31.2034,31.2408,16500.0
2005-01-18 15:30:00,50.1,50.16,50.09,50.14,24500.0,31.2346,31.272,31.2284,31.2595,24500.0
2005-01-18 15:35:00,50.15,50.15,50.07,50.07,38400.0,31.2658,31.2658,31.2159,31.2159,38400.0
2005-01-18 15:40:00,50.07,50.17,50.07,50.16,45400.0,31.2159,31.2782,31.2159,31.272,45400.0
2005-01-18 15:45:00,50.15,50.24,50.15,50.24,56200.0,31.2658,31.3219,31.2658,31.3219,56200.0
2005-01-18 15:50:00,50.24,50.3,50.17,50.18,86800.0,31.3219,31.3593,31.2782,31.2845,86800.0
2005-01-18 15:55:00,50.18,50.19,50.03,50.15,66500.0,31.2845,31.2907,31.191,31.2658,66500.0
2005-01-19 09:30:00,48.79,50.2,48.79,50.19,109600.0,30.4179,31.2969,30.4179,31.2907,109600.0
2005-01-19 09:35:00,50.19,50.19,50.05,50.1,74400.0,31.2907,31.2907,31.2034,31.2346,74400.0
2005-01-19 09:40:00,50.12,50.14,50.07,50.08,50500.0,31.2471,31.2595,31.2159,31.2221,50500.0
2005-01-19 09:45:00,50.09,50.15,50.01,50.07,50600.0,31.2284,31.2658,31.1785,31.2159,50600.0
2005-01-19 09:50:00,50.07,50.17,50.05,50.07,50200.0,31.2159,31.2782,31.2034,31.2159,50200.0
2005-01-19 09:55:00,50.09,50.13,50.07,50.08,16100.0,31.2284,31.2533,31.2159,31.2221,16100.0
2005-01-19 10:00:00,50.09,50.1,50.04,50.05,20000.0,31.2284,31.2346,31.1972,31.2034,20000.0
2005-01-19 10:05:00,50.03,50.06,50.01,50.03,20700.0,31.191,31.2097,31.1785,31.191,20700.0
2005-01-19 10:10:00,50.02,50.03,49.97,49.97,49700.0,31.1847,31.191,31.1535,31.1535,49700.0
2005-01-19 10:15:00,49.97,50.01,49.96,49.99,18400.0,31.1535,31.1785,31.1473,31.166,18400.0
2005-01-19 10:20:00,49.99,50.02,49.98,50.01,84500.0,31.166,31.1847,31.1598,31.1785,84500.0
2005-01-19 10:25:00,50.0,50.02,50.0,50.02,12000.0,31.1722,31.1847,31.1722,31.1847,12000.0
2005-01-19 10:30:00,50.01,50.01,49.97,49.97,15200.0,31.1785,31.1785,31.1535,31.1535,15200.0
2005-01-19 10:35:00,49.97,49.98,49.97,49.97,68400.0,31.1535,31.1598,31.1535,31.1535,68400.0
2005-01-19 10:40:00,49.98,49.98,49.95,49.95,62500.0,31.1598,31.1598,31.1411,31.1411,62500.0
2005-01-19 10:45:00,49.95,49.95,49.94,49.94,30900.0,31.1411,31.1411,31.1348,31.1348,30900.0
2005-01-19 10:50:00,49.93,49.93,49.77,49.85,99100.0,31.1286,31.1286,31.0289,31.0787,99100.0
2005-01-19 10:55:00,49.86,49.9,49.81,49.81,34900.0,31.085,31.1099,31.0538,31.0538,34900.0
2005-01-19 11:00:00,49.8,49.85,49.79,49.8,36500.0,31.0476,31.0787,31.0413,31.0476,36500.0
2005-01-19 11:05:00,49.8,49.87,49.79,49.87,59600.0,31.0476,31.0912,31.0413,31.0912,59600.0
2005-01-19 11:10:00,49.87,49.87,49.83,49.83,43100.0,31.0912,31.0912,31.0663,31.0663,43100.0
2005-01-19 11:15:00,49.83,49.86,49.83,49.85,16900.0,31.0663,31.085,31.0663,31.0787,16900.0
2005-01-19 11:20:00,49.85,49.88,49.83,49.88,27800.0,31.0787,31.0974,31.0663,31.0974,27800.0
2005-01-19 11:25:00,49.88,49.94,49.88,49.94,31800.0,31.0974,31.1348,31.0974,31.1348,31800.0
2005-01-19 11:30:00,49.94,50.0,49.93,49.93,29700.0,31.1348,31.1722,31.1286,31.1286,29700.0
2005-01-19 11:35:00,49.94,49.95,49.89,49.89,19300.0,31.1348,31.1411,31.1037,31.1037,19300.0
2005-01-19 11:40:00,49.89,49.89,49.87,49.89,14100.0,31.1037,31.1037,31.0912,31.1037,14100.0
2005-01-19 11:45:00,49.89,49.97,49.88,49.92,32400.0,31.1037,31.1535,31.0974,31.1224,32400.0
2005-01-19 11:50:00,49.92,49.97,49.92,49.95,20600.0,31.1224,31.1535,31.1224,31.1411,20600.0
2005-01-19 11:55:00,49.96,49.98,49.95,49.95,22100.0,31.1473,31.1598,31.1411,31.1411,22100.0
2005-01-19 12:00:00,49.96,49.98,49.94,49.96,13300.0,31.1473,31.1598,31.1348,31.1473,13300.0
2005-01-19 12:05:00,49.96,49.97,49.89,49.95,46000.0,31.1473,31.1535,31.1037,31.1411,46000.0
2005-01-19 12:10:00,49.95,49.98,49.9,49.9,25900.0,31.1411,31.1598,31.1099,31.1099,25900.0
2005-01-19 12:15:00,49.91,49.96,49.9,49.9,22000.0,31.1161,31.1473,31.1099,31.1099,22000.0
2005-01-19 12:20:00,49.9,49.9,49.8,49.81,62000.0,31.1099,31.1099,31.0476,31.0538,62000.0
2005-01-19 12:25:00,49.82,49.85,49.82,49.84,36100.0,31.06,31.0787,31.06,31.0725,36100.0
2005-01-19 12:30:00,49.86,49.86,49.83,49.83,22800.0,31.085,31.085,31.0663,31.0663,22800.0
2005-01-19 12:35:00,49.84,49.84,49.8,49.81,23700.0,31.0725,31.0725,31.0476,31.0538,23700.0
2005-01-19 12:40:00,49.81,49.82,49.76,49.78,27200.0,31.0538,31.06,31.0226,31.0351,27200.0
2005-01-19 12:45:00,49.78,49.9,49.78,49.88,112100.0,31.0351,31.1099,31.0351,31.0974,112100.0
2005-01-19 12:50:00,49.89,49.96,49.89,49.93,36100.0,31.1037,31.1473,31.1037,31.1286,36100.0
2005-01-19 12:55:00,49.93,49.97,49.93,49.96,9200.0,31.1286,31.1535,31.1286,31.1473,9200.0
2005-01-19 13:00:00,49.96,49.97,49.91,49.93,23500.0,31.1473,31.1535,31.1161,31.1286,23500.0
2005-01-19 13:05:00,49.93,49.93,49.91,49.91,11000.0,31.1286,31.1286,31.1161,31.1161,11000.0
2005-01-19 13:10:00,49.9,49.9,49.87,49.88,57400.0,31.1099,31.1099,31.0912,31.0974,57400.0
2005-01-19 13:15:00,49.88,49.96,49.88,49.96,29600.0,31.0974,31.1473,31.0974,31.1473,29600.0
2005-01-19 13:20:00,49.97,49.97,49.92,49.94,26200.0,31.1535,31.1535,31.1224,31.1348,26200.0
2005-01-19 13:25:00,49.93,49.96,49.93,49.93,8100.0,31.1286,31.1473,31.1286,31.1286,8100.0
2005-01-19 13:30:00,49.94,49.97,49.9,49.9,16900.0,31.1348,31.1535,31.1099,31.1099,16900.0
2005-01-19 13:35:00,49.9,49.94,49.89,49.92,18100.0,31.1099,31.1348,31.1037,31.1224,18100.0
2005-01-19 13:40:00,49.92,49.95,49.92,49.94,8300.0,31.1224,31.1411,31.1224,31.1348,8300.0
2005-01-19 13:45:00,49.94,49.95,49.92,49.92,10100.0,31.1348,31.1411,31.1224,31.1224,10100.0
2005-01-19 13:50:00,49.91,49.94,49.86,49.87,32400.0,31.1161,31.1348,31.085,31.0912,32400.0
2005-01-19 13:55:00,49.87,49.92,49.85,49.9,19100.0,31.0912,31.1224,31.0787,31.1099,19100.0
2005-01-19 14:00:00,49.89,49.92,49.85,49.87,58200.0,31.1037,31.1224,31.0787,31.0912,58200.0
2005-01-19 14:05:00,49.89,49.89,49.81,49.86,46600.0,31.1037,31.1037,31.0538,31.085,46600.0
2005-01-19 14:10:00,49.87,49.98,49.87,49.98,27400.0,31.0912,31.1598,31.0912,31.1598,27400.0
2005-01-19 14:15:00,49.98,49.98,49.9,49.9,46600.0,31.1598,31.1598,31.1099,31.1099,46600.0
2005-01-19 14:20:00,49.9,49.98,49.9,49.97,64900.0,31.1099,31.1598,31.1099,31.1535,64900.0
2005-01-19 14:25:00,49.97,50.0,49.92,50.0,15400.0,31.1535,31.1722,31.1224,31.1722,15400.0
2005-01-19 14:30:00,49.99,50.01,49.96,50.01,42900.0,31.166,31.1785,31.1473,31.1785,42900.0
2005-01-19 14:35:00,50.0,50.0,49.97,50.0,31000.0,31.1722,31.1722,31.1535,31.1722,31000.0
2005-01-19 14:40:00,50.0,50.01,49.91,49.94,17500.0,31.1722,31.1785,31.1161,31.1348,17500.0
2005-01-19 14:45:00,49.95,49.98,49.94,49.96,29000.0,31.1411,31.1598,31.1348,31.1473,29000.0
2005-01-19 14:50:00,49.96,49.99,49.94,49.94,23300.0,31.1473,31.166,31.1348,31.1348,23300.0
2005-01-19 14:55:00,49.93,49.97,49.92,49.95,21800.0,31.1286,31.1535,31.1224,31.1411,21800.0
2005-01-19 15:00:00,49.97,50.0,49.95,50.0,31700.0,31.1535,31.1722,31.1411,31.1722,31700.0
2005-01-19 15:05:00,50.0,50.06,49.99,50.05,42300.0,31.1722,31.2097,31.166,31.2034,42300.0
2005-01-19 15:10:00,50.04,50.06,49.99,49.99,44400.0,31.1972,31.2097,31.166,31.166,44400.0
2005-01-19 15:15:00,49.98,49.99,49.94,49.96,30900.0,31.1598,31.166,31.1348,31.1473,30900.0
2005-01-19 15:20:00,49.96,50.0,49.92,49.93,36700.0,31.1473,31.1722,31.1224,31.1286,36700.0
2005-01-19 15:25:00,49.93,49.96,49.91,49.95,57000.0,31.1286,31.1473,31.1161,31.1411,57000.0
2005-01-19 15:30:00,49.95,49.97,49.94,49.95,78600.0,31.1411,31.1535,31.1348,31.1411,78600.0
2005-01-19 15:35:00,49.94,49.99,49.94,49.96,42100.0,31.1348,31.166,31.1348,31.1473,42100.0
2005-01-19 15:40:00,49.96,50.0,49.95,50.0,57400.0,31.1473,31.1722,31.1411,31.1722,57400.0
2005-01-19 15:45:00,50.0,50.01,49.95,49.96,82400.0,31.1722,31.1785,31.1411,31.1473,82400.0
2005-01-19 15:50:00,49.96,49.99,49.89,49.89,94200.0,31.1473,31.166,31.1037,31.1037,94200.0
2005-01-19 15:55:00,49.9,49.99,49.85,49.88,86600.0,31.1099,31.166,31.0787,31.0974,86600.0
2005-01-20 09:30:00,50.2,50.55,50.11,50.5,198000.0,31.2969,31.5151,31.2408,31.484,198000.0
2005-01-20 09:35:00,50.48,50.56,50.33,50.33,102900.0,31.4715,31.5214,31.378,31.378,102900.0
2005-01-20 09:40:00,50.27,50.28,50.08,50.1,72900.0,31.3406,31.3468,31.2221,31.2346,72900.0
2005-01-20 09:45:00,50.1,50.39,50.09,50.09,81900.0,31.2346,31.4154,31.2284,31.2284,81900.0
2005-01-20 09:50:00,50.09,50.13,50.02,50.09,47800.0,31.2284,31.2533,31.1847,31.2284,47800.0
2005-01-20 09:55:00,50.07,50.09,49.98,50.02,118600.0,31.2159,31.2284,31.1598,31.1847,118600.0
2005-01-20 10:00:00,50.0,50.02,49.97,49.99,94100.0,31.1722,31.1847,31.1535,31.166,94100.0
2005-01-20 10:05:00,49.98,50.04,49.98,50.01,68300.0,31.1598,31.1972,31.1598,31.1785,68300.0
2005-01-20 10:10:00,50.0,50.1,50.0,50.1,45600.0,31.1722,31.2346,31.1722,31.2346,45600.0
2005-01-20 10:15:00,50.09,50.09,49.98,49.99,118300.0,31.2284,31.2284,31.1598,31.166,118300.0
2005-01-20 10:20:00,49.99,50.03,49.97,49.99,64100.0,31.166,31.191,31.1535,31.166,64100.0
2005-01-20 10:25:00,49.99,50.04,49.96,50.01,117400.0,31.166,31.1972,31.1473,31.1785,117400.0
2005-01-20 10:30:00,50.02,50.03,49.97,50.01,82300.0,31.1847,31.191,31.1535,31.1785,82300.0
2005-01-20 10:35:00,50.02,50.09,49.99,50.07,51200.0,31.1847,31.2284,31.166,31.2159,51200.0
2005-01-20 10:40:00,50.07,50.11,50.03,50.04,28900.0,31.2159,31.2408,31.191,31.1972,28900.0
2005-01-20 10:45:00,50.05,50.1,50.03,50.06,13500.0,31.2034,31.2346,31.191,31.2097,13500.0
2005-01-20 10:50:00,50.05,50.07,50.0,50.07,23000.0,31.2034,31.2159,31.1722,31.2159,23000.0
2005-01-20 10:55:00,50.07,50.12,50.05,50.05,19900.0,31.2159,31.2471,31.2034,31.2034,19900.0
2005-01-20 11:00:00,50.08,50.12,49.98,50.0,22800.0,31.2221,31.2471,31.1598,31.1722,22800.0
2005-01-20 11:05:00,50.01,50.15,50.01,50.14,20300.0,31.1785,31.2658,31.1785,31.2595,20300.0
2005-01-20 11:10:00,50.1,50.15,50.04,50.09,30900.0,31.2346,31.2658,31.1972,31.2284,30900.0
2005-01-20 11:15:00,50.1,50.14,50.08,50.14,18200.0,31.2346,31.2595,31.2221,31.2595,18200.0
2005-01-20 11:20:00,50.12,50.13,50.06,50.09,10500.0,31.2471,31.2533,31.2097,31.2284,10500.0
2005-01-20 11:25:00,50.1,50.17,50.1,50.16,41500.0,31.2346,31.2782,31.2346,31.272,41500.0
2005-01-20 11:30:00,50.15,50.21,50.13,50.18,38800.0,31.2658,31.3032,31.2533,31.2845,38800.0
2005-01-20 11:35:00,50.18,50.24,50.17,50.23,30700.0,31.2845,31.3219,31.2782,31.3156,30700.0
2005-01-20 11:40:00,50.22,50.24,50.2,50.24,36100.0,31.3094,31.3219,31.2969,31.3219,36100.0
2005-01-20 11:45:00,50.23,50.25,50.21,50.21,25200.0,31.3156,31.3281,31.3032,31.3032,25200.0
2005-01-20 11:50:00,50.21,50.23,50.18,50.23,48400.0,31.3032,31.3156,31.2845,31.3156,48400.0
2005-01-20 11:55:00,50.23,50.24,50.19,50.2,75300.0,31.3156,31.3219,31.2907,31.2969,75300.0
2005-01-20 12:00:00,50.2,50.22,50.02,50.15,51400.0,31.2969,31.3094,31.1847,31.2658,51400.0
2005-01-20 12:05:00,50.15,50.19,50.11,50.12,34800.0,31.2658,31.2907,31.2408,31.2471,34800.0
2005-01-20 12:10:00,50.12,50.17,50.1,50.12,51600.0,31.2471,31.2782,31.2346,31.2471,51600.0
2005-01-20 12:15:00,50.12,50.12,50.04,50.07,35600.0,31.2471,31.2471,31.1972,31.2159,35600.0
2005-01-20 12:20:00,50.07,50.12,50.07,50.1,23800.0,31.2159,31.2471,31.2159,31.2346,23800.0
2005-01-20 12:25:00,50.1,50.15,50.08,50.1,33700.0,31.2346,31.2658,31.2221,31.2346,33700.0
2005-01-20 12:30:00,50.1,50.17,50.1,50.15,27300.0,31.2346,31.2782,31.2346,31.2658,27300.0
2005-01-20 12:35:00,50.15,50.15,50.06,50.08,25200.0,31.2658,31.2658,31.2097,31.2221,25200.0
2005-01-20 12:40:00,50.07,50.11,50.02,50.09,53200.0,31.2159,31.2408,31.1847,31.2284,53200.0
2005-01-20 12:45:00,50.08,50.11,50.06,50.1,30900.0,31.2221,31.2408,31.2097,31.2346,30900.0
2005-01-20 12:50:00,50.1,50.12,50.09,50.1,17400.0,31.2346,31.2471,31.2284,31.2346,17400.0
2005-01-20 12:55:00,50.11,50.15,50.1,50.12,41600.0,31.2408,31.2658,31.2346,31.2471,41600.0
2005-01-20 13:00:00,50.1,50.1,50.08,50.09,28900.0,31.2346,31.2346,31.2221,31.2284,28900.0
2005-01-20 13:05:00,50.09,50.09,50.07,50.09,27100.0,31.2284,31.2284,31.2159,31.2284,27100.0
2005-01-20 13:10:00,50.07,50.08,50.03,50.06,47400.0,31.2159,31.2221,31.191,31.2097,47400.0
2005-01-20 13:15:00,50.06,50.06,49.97,49.97,79300.0,31.2097,31.2097,31.1535,31.1535,79300.0
2005-01-20 13:20:00,49.97,50.02,49.97,49.97,29000.0,31.1535,31.1847,31.1535,31.1535,29000.0
2005-01-20 13:25:00,49.97,50.02,49.97,50.0,30400.0,31.1535,31.1847,31.1535,31.1722,30400.0
2005-01-20 13:30:00,50.0,50.0,49.96,49.96,28600.0,31.1722,31.1722,31.1473,31.1473,28600.0
2005-01-20 13:35:00,49.95,49.95,49.83,49.9,47300.0,31.1411,31.1411,31.0663,31.1099,47300.0
2005-01-20 13:40:00,49.9,49.91,49.87,49.87,25300.0,31.1099,31.1161,31.0912,31.0912,25300.0
2005-01-20 13:45:00,49.88,49.95,49.88,49.93,29500.0,31.0974,31.1411,31.0974,31.1286,29500.0
2005-01-20 13:50:00,49.93,49.98,49.93,49.96,18200.0,31.1286,31.1598,31.1286,31.1473,18200.0
2005-01-20 13:55:00,49.95,49.98,49.95,49.95,35100.0,31.1411,31.1598,31.1411,31.1411,35100.0
2005-01-20 14:00:00,49.94,49.96,49.92,49.95,34100.0,31.1348,31.1473,31.1224,31.1411,34100.0
2005-01-20 14:05:00,49.96,50.03,49.93,50.03,38800.0,31.1473,31.191,31.1286,31.191,38800.0
2005-01-20 14:10:00,50.02,50.11,50.02,50.06,41200.0,31.1847,31.2408,31.1847,31.2097,41200.0
2005-01-20 14:15:00,50.06,50.21,50.04,50.1,48400.0,31.2097,31.3032,31.1972,31.2346,48400.0
2005-01-20 14:20:00,50.09,50.16,50.08,50.11,18900.0,31.2284,31.272,31.2221,31.2408,18900.0
2005-01-20 14:25:00,50.11,50.15,50.04,50.08,31000.0,31.2408,31.2658,31.1972,31.2221,31000.0
2005-01-20 14:30:00,50.07,50.16,50.07,50.14,36300.0,31.2159,31.272,31.2159,31.2595,36300.0
2005-01-20 14:35:00,50.14,50.14,50.03,50.05,23400.0,31.2595,31.2595,31.191,31.2034,23400.0
2005-01-20 14:40:00,50.06,50.12,50.03,50.12,157900.0,31.2097,31.2471,31.191,31.2471,157900.0
2005-01-20 14:45:00,50.12,50.18,50.12,50.18,31000.0,31.2471,31.2845,31.2471,31.2845,31000.0
2005-01-20 14:50:00,50.17,50.2,50.17,50.2,18000.0,31.2782,31.2969,31.2782,31.2969,18000.0
2005-01-20 14:55:00,50.2,50.2,50.12,50.13,38000.0,31.2969,31.2969,31.2471,31.2533,38000.0
2005-01-20 15:00:00,50.13,50.17,50.07,50.15,40900.0,31.2533,31.2782,31.2159,31.2658,40900.0
2005-01-20 15:05:00,50.15,50.17,50.07,50.11,44500.0,31.2658,31.2782,31.2159,31.2408,44500.0
2005-01-20 15:10:00,50.11,50.19,50.09,50.15,54300.0,31.2408,31.2907,31.2284,31.2658,54300.0
2005-01-20 15:15:00,50.16,50.18,50.03,50.14,58900.0,31.272,31.2845,31.191,31.2595,58900.0
2005-01-20 15:20:00,50.12,50.16,50.12,50.15,23400.0,31.2471,31.272,31.2471,31.2658,23400.0
2005-01-20 15:25:00,50.15,50.15,50.02,50.02,28900.0,31.2658,31.2658,31.1847,31.1847,28900.0
2005-01-20 15:30:00,50.03,50.03,49.92,49.94,56300.0,31.191,31.191,31.1224,31.1348,56300.0
2005-01-20 15:35:00,49.94,50.05,49.93,50.04,73900.0,31.1348,31.2034,31.1286,31.1972,73900.0
2005-01-20 15:40:00,50.03,50.06,49.91,49.95,71500.0,31.191,31.2097,31.1161,31.1411,71500.0
2005-01-20 15:45:00,49.95,50.0,49.9,49.96,52300.0,31.1411,31.1722,31.1099,31.1473,52300.0
2005-01-20 15:50:00,49.96,50.03,49.94,49.96,50300.0,31.1473,31.191,31.1348,31.1473,50300.0
2005-01-20 15:55:00,49.95,49.99,49.9,49.99,109500.0,31.1411,31.166,31.1099,31.166,109500.0
2005-01-21 09:30:00,50.28,50.28,50.03,50.09,241000.0,31.3468,31.3468,31.191,31.2284,241000.0
2005-01-21 09:35:00,50.06,50.1,50.02,50.04,24800.0,31.2097,31.2346,31.1847,31.1972,24800.0
2005-01-21 09:40:00,50.03,50.1,50.03,50.07,67300.0,31.191,31.2346,31.191,31.2159,67300.0
2005-01-21 09:45:00,50.0,50.07,49.95,49.95,61200.0,31.1722,31.2159,31.1411,31.1411,61200.0
2005-01-21 09:50:00,49.95,49.95,49.71,49.75,111500.0,31.1411,31.1411,30.9914,31.0164,111500.0
2005-01-21 09:55:00,49.75,49.98,49.75,49.98,104900.0,31.0164,31.1598,31.0164,31.1598,104900.0
2005-01-21 10:00:00,49.98,50.0,49.87,49.87,62500.0,31.1598,31.1722,31.0912,31.0912,62500.0
2005-01-21 10:05:00,49.87,49.87,49.81,49.86,63400.0,31.0912,31.0912,31.0538,31.085,63400.0
2005-01-21 10:10:00,49.85,49.86,49.7,49.71,43800.0,31.0787,31.085,30.9852,30.9914,43800.0
2005-01-21 10:15:00,49.71,49.75,49.63,49.74,99200.0,30.9914,31.0164,30.9416,31.0102,99200.0
2005-01-21 10:20:00,49.74,49.96,49.74,49.96,52700.0,31.0102,31.1473,31.0102,31.1473,52700.0
2005-01-21 10:25:00,49.95,50.1,49.95,50.04,85400.0,31.1411,31.2346,31.1411,31.1972,85400.0
2005-01-21 10:30:00,50.08,50.08,49.98,50.04,51300.0,31.2221,31.2221,31.1598,31.1972,51300.0
2005-01-21 10:35:00,50.01,50.06,49.97,49.99,47000.0,31.1785,31.2097,31.1535,31.166,47000.0
2005-01-21 10:40:00,49.99,50.05,49.98,50.05,41400.0,31.166,31.2034,31.1598,31.2034,41400.0
2005-01-21 10:45:00,50.05,50.07,49.95,50.05,60400.0,31.2034,31.2159,31.1411,31.2034,60400.0
2005-01-21 10:50:00,50.07,50.1,50.03,50.06,32800.0,31.2159,31.2346,31.191,31.2097,32800.0
2005-01-21 10:55:00,50.05,50.09,50.01,50.04,45900.0,31.2034,31.2284,31.1785,31.1972,45900.0
2005-01-21 11:00:00,50.04,50.07,50.01,50.02,25300.0,31.1972,31.2159,31.1785,31.1847,25300.0
2005-01-21 11:05:00,50.02,50.02,49.95,49.98,43900.0,31.1847,31.1847,31.1411,31.1598,43900.0
2005-01-21 11:10:00,49.98,50.01,49.95,50.0,53500.0,31.1598,31.1785,31.1411,31.1722,53500.0
2005-01-21 11:15:00,49.99,49.99,49.96,49.96,49600.0,31.166,31.166,31.1473,31.1473,49600.0
2005-01-21 11:20:00,49.96,50.01,49.95,50.01,51500.0,31.1473,31.1785,31.1411,31.1785,51500.0
2005-01-21 11:25:00,50.0,50.02,49.95,49.96,30000.0,31.1722,31.1847,31.1411,31.1473,30000.0
2005-01-21 11:30:00,49.95,49.98,49.9,49.91,55100.0,31.1411,31.1598,31.1099,31.1161,55100.0
2005-01-21 11:35:00,49.91,49.93,49.85,49.86,29200.0,31.1161,31.1286,31.0787,31.085,29200.0
2005-01-21 11:40:00,49.85,49.95,49.79,49.79,81400.0,31.0787,31.1411,31.0413,31.0413,81400.0
2005-01-21 11:45:00,49.79,49.8,49.74,49.8,62100.0,31.0413,31.0476,31.0102,31.0476,62100.0
2005-01-21 11:50:00,49.82,49.85,49.8,49.82,39800.0,31.06,31.0787,31.0476,31.06,39800.0
2005-01-21 11:55:00,49.83,49.84,49.76,49.76,28300.0,31.0663,31.0725,31.0226,31.0226,28300.0
2005-01-21 12:00:00,49.75,49.79,49.74,49.78,98200.0,31.0164,31.0413,31.0102,31.0351,98200.0
2005-01-21 12:05:00,49.79,49.79,49.76,49.76,11000.0,31.0413,31.0413,31.0226,31.0226,11000.0
2005-01-21 12:10:00,49.76,49.76,49.66,49.68,46200.0,31.0226,31.0226,30.9603,30.9727,46200.0
2005-01-21 12:15:00,49.67,49.76,49.67,49.72,42300.0,30.9665,31.0226,30.9665,30.9977,42300.0
2005-01-21 12:20:00,49.74,49.84,49.73,49.75,21400.0,31.0102,31.0725,31.0039,31.0164,21400.0
2005-01-21 12:25:00,49.75,49.79,49.74,49.74,25300.0,31.0164,31.0413,31.0102,31.0102,25300.0
2005-01-21 12:30:00,49.7,49.74,49.68,49.68,14800.0,30.9852,31.0102,30.9727,30.9727,14800.0
2005-01-21 12:35:00,49.68,49.7,49.66,49.7,36400.0,30.9727,30.9852,30.9603,30.9852,36400.0
2005-01-21 12:40:00,49.71,49.73,49.69,49.7,28500.0,30.9914,31.0039,30.979,30.9852,28500.0
2005-01-21 12:45:00,49.73,49.75,49.68,49.75,22800.0,31.0039,31.0164,30.9727,31.0164,22800.0
2005-01-21 12:50:00,49.74,49.74,49.68,49.72,13200.0,31.0102,31.0102,30.9727,30.9977,13200.0
2005-01-21 12:55:00,49.72,49.74,49.69,49.73,15600.0,30.9977,31.0102,30.979,31.0039,15600.0
2005-01-21 13:00:00,49.71,49.74,49.63,49.64,41700.0,30.9914,31.0102,30.9416,30.9478,41700.0
2005-01-21 13:05:00,49.63,49.69,49.63,49.65,5300.0,30.9416,30.979,30.9416,30.954,5300.0
2005-01-21 13:10:00,49.65,49.66,49.58,49.65,65400.0,30.954,30.9603,30.9104,30.954,65400.0
2005-01-21 13:15:00,49.64,49.66,49.64,49.64,11100.0,30.9478,30.9603,30.9478,30.9478,11100.0
2005-01-21 13:20:00,49.65,49.67,49.64,49.65,11300.0,30.954,30.9665,30.9478,30.954,11300.0
2005-01-21 13:25:00,49.65,49.67,49.57,49.67,30700.0,30.954,30.9665,30.9042,30.9665,30700.0
2005-01-21 13:30:00,49.67,49.68,49.56,49.56,23800.0,30.9665,30.9727,30.8979,30.8979,23800.0
2005-01-21 13:35:00,49.57,49.6,49.46,49.56,66400.0,30.9042,30.9229,30.8356,30.8979,66400.0
2005-01-21 13:40:00,49.56,49.57,49.37,49.38,76800.0,30.8979,30.9042,30.7795,30.7857,76800.0
2005-01-21 13:45:00,49.38,49.54,49.37,49.54,41700.0,30.7857,30.8855,30.7795,30.8855,41700.0
2005-01-21 13:50:00,49.53,49.54,49.35,49.39,45400.0,30.8792,30.8855,30.767,30.7919,45400.0
2005-01-21 13:55:00,49.39,49.46,49.36,49.45,36800.0,30.7919,30.8356,30.7732,30.8294,36800.0
2005-01-21 14:00:00,49.44,49.44,49.37,49.41,76900.0,30.8231,30.8231,30.7795,30.8044,76900.0
2005-01-21 14:05:00,49.43,49.43,49.35,49.35,9100.0,30.8169,30.8169,30.767,30.767,9100.0
2005-01-21 14:10:00,49.34,49.36,49.27,49.28,22300.0,30.7608,30.7732,30.7171,30.7234,22300.0
2005-01-21 14:15:00,49.29,49.32,49.24,49.26,25300.0,30.7296,30.7483,30.6984,30.7109,25300.0
2005-01-21 14:20:00,49.24,49.25,49.21,49.23,80200.0,30.6984,30.7047,30.6797,30.6922,80200.0
2005-01-21 14:25:00,49.22,49.35,49.22,49.34,129500.0,30.686,30.767,30.686,30.7608,129500.0
2005-01-21 14:30:00,49.34,49.41,49.3,49.32,63700.0,30.7608,30.8044,30.7358,30.7483,63700.0
2005-01-21 14:35:00,49.34,49.34,49.22,49.23,48300.0,30.7608,30.7608,30.686,30.6922,48300.0
2005-01-21 14:40:00,49.23,49.24,49.2,49.21,29200.0,30.6922,30.6984,30.6735,30.6797,29200.0
2005-01-21 14:45:00,49.2,49.2,49.08,49.08,38800.0,30.6735,30.6735,30.5987,30.5987,38800.0
2005-01-21 14:50:00,49.06,49.1,49.06,49.1,98100.0,30.5862,30.6111,30.5862,30.6111,98100.0
2005-01-21 14:55:00,49.09,49.12,49.06,49.09,53400.0,30.6049,30.6236,30.5862,30.6049,53400.0
2005-01-21 15:00:00,49.09,49.09,49.07,49.07,26300.0,30.6049,30.6049,30.5924,30.5924,26300.0
2005-01-21 15:05:00,49.07,49.1,49.05,49.07,50900.0,30.5924,30.6111,30.58,30.5924,50900.0
2005-01-21 15:10:00,49.06,49.07,49.0,49.0,49900.0,30.5862,30.5924,30.5488,30.5488,49900.0
2005-01-21 15:15:00,49.0,49.02,48.88,48.92,102900.0,30.5488,30.5613,30.474,30.4989,102900.0
2005-01-21 15:20:00,48.93,49.2,48.92,49.11,134200.0,30.5052,30.6735,30.4989,30.6174,134200.0
2005-01-21 15:25:00,49.11,49.21,49.11,49.21,91600.0,30.6174,30.6797,30.6174,30.6797,91600.0
2005-01-21 15:30:00,49.2,49.21,49.11,49.11,66200.0,30.6735,30.6797,30.6174,30.6174,66200.0
2005-01-21 15:35:00,49.12,49.26,49.12,49.25,91500.0,30.6236,30.7109,30.6236,30.7047,91500.0
2005-01-21 15:40:00,49.26,49.26,49.17,49.21,48500.0,30.7109,30.7109,30.6548,30.6797,48500.0
2005-01-21 15:45:00,49.22,49.3,49.21,49.22,122700.0,30.686,30.7358,30.6797,30.686,122700.0
2005-01-21 15:50:00,49.23,49.23,49.1,49.1,126800.0,30.6922,30.6922,30.6111,30.6111,126800.0
2005-01-21 15:55:00,49.09,49.14,49.04,49.14,214000.0,30.6049,30.6361,30.5737,30.6361,214000.0
2005-01-24 09:30:00,49.55,49.55,49.4,49.4,118000.0,30.8917,30.8917,30.7982,30.7982,118000.0
2005-01-24 09:35:00,49.44,49.56,49.41,49.52,56300.0,30.8231,30.8979,30.8044,30.873,56300.0
2005-01-24 09:40:00,49.5,49.51,49.3,49.36,60600.0,30.8605,30.8668,30.7358,30.7732,60600.0
2005-01-24 09:45:00,49.36,49.41,49.35,49.41,36300.0,30.7732,30.8044,30.767,30.8044,36300.0
2005-01-24 09:50:00,49.42,49.42,49.13,49.23,32100.0,30.8107,30.8107,30.6299,30.6922,32100.0
2005-01-24 09:55:00,49.24,49.35,49.16,49.16,58300.0,30.6984,30.767,30.6486,30.6486,58300.0
2005-01-24 10:00:00,49.16,49.25,49.12,49.23,21400.0,30.6486,30.7047,30.6236,30.6922,21400.0
2005-01-24 10:05:00,49.22,49.22,49.14,49.14,14900.0,30.686,30.686,30.6361,30.6361,14900.0
2005-01-24 10:10:00,49.12,49.14,49.09,49.11,51400.0,30.6236,30.6361,30.6049,30.6174,51400.0
2005-01-24 10:15:00,49.11,49.11,49.0,49.0,89300.0,30.6174,30.6174,30.5488,30.5488,89300.0
2005-01-24 10:20:00,49.0,49.18,49.0,49.14,43700.0,30.5488,30.661,30.5488,30.6361,43700.0
2005-01-24 10:25:00,49.15,49.21,49.08,49.11,30900.0,30.6423,30.6797,30.5987,30.6174,30900.0
2005-01-24 10:30:00,49.11,49.25,49.1,49.18,72100.0,30.6174,30.7047,30.6111,30.661,72100.0
2005-01-24 10:35:00,49.18,49.3,49.17,49.21,50000.0,30.661,30.7358,30.6548,30.6797,50000.0
2005-01-24 10:40:00,49.21,49.29,49.18,49.29,22900.0,30.6797,30.7296,30.661,30.7296,22900.0
2005-01-24 10:45:00,49.29,49.29,49.23,49.27,45700.0,30.7296,30.7296,30.6922,30.7171,45700.0
2005-01-24 10:50:00,49.27,49.3,49.21,49.26,31800.0,30.7171,30.7358,30.6797,30.7109,31800.0
2005-01-24 10:55:00,49.25,49.29,49.2,49.28,29400.0,30.7047,30.7296,30.6735,30.7234,29400.0
2005-01-24 11:00:00,49.25,49.39,49.24,49.35,36300.0,30.7047,30.7919,30.6984,30.767,36300.0
2005-01-24 11:05:00,49.35,49.36,49.19,49.28,28300.0,30.767,30.7732,30.6673,30.7234,28300.0
2005-01-24 11:10:00,49.28,49.36,49.24,49.24,23400.0,30.7234,30.7732,30.6984,30.6984,23400.0
2005-01-24 11:15:00,49.24,49.36,49.23,49.34,41800.0,30.6984,30.7732,30.6922,30.7608,41800.0
2005-01-24 11:20:00,49.33,49.42,49.33,49.38,65500.0,30.7545,30.8107,30.7545,30.7857,65500.0
2005-01-24 11:25:00,49.39,49.45,49.39,49.43,36500.0,30.7919,30.8294,30.7919,30.8169,36500.0
2005-01-24 11:30:00,49.43,49.44,49.38,49.42,73700.0,30.8169,30.8231,30.7857,30.8107,73700.0
2005-01-24 11:35:00,49.42,49.43,49.36,49.39,30500.0,30.8107,30.8169,30.7732,30.7919,30500.0
2005-01-24 11:40:00,49.38,49.39,49.3,49.3,22800.0,30.7857,30.7919,30.7358,30.7358,22800.0
2005-01-24 11:45:00,49.31,49.35,49.3,49.3,30700.0,30.7421,30.767,30.7358,30.7358,30700.0
2005-01-24 11:50:00,49.3,49.31,49.23,49.25,35200.0,30.7358,30.7421,30.6922,30.7047,35200.0
2005-01-24 11:55:00,49.25,49.28,49.24,49.28,39000.0,30.7047,30.7234,30.6984,30.7234,39000.0
2005-01-24 12:00:00,49.28,49.34,49.28,49.33,46400.0,30.7234,30.7608,30.7234,30.7545,46400.0
2005-01-24 12:05:00,49.33,49.33,49.25,49.27,12500.0,30.7545,30.7545,30.7047,30.7171,12500.0
2005-01-24 12:10:00,49.27,49.29,49.22,49.25,14800.0,30.7171,30.7296,30.686,30.7047,14800.0
2005-01-24 12:15:00,49.27,49.28,49.22,49.24,26100.0,30.7171,30.7234,30.686,30.6984,26100.0
2005-01-24 12:20:00,49.25,49.32,49.25,49.29,27200.0,30.7047,30.7483,30.7047,30.7296,27200.0
2005-01-24 12:25:00,49.31,49.31,49.26,49.26,12600.0,30.7421,30.7421,30.7109,30.7109,12600.0
2005-01-24 12:30:00,49.26,49.29,49.23,49.28,22600.0,30.7109,30.7296,30.6922,30.7234,22600.0
2005-01-24 12:35:00,49.29,49.3,49.23,49.23,15000.0,30.7296,30.7358,30.6922,30.6922,15000.0
2005-01-24 12:40:00,49.23,49.27,49.23,49.24,25200.0,30.6922,30.7171,30.6922,30.6984,25200.0
2005-01-24 12:45:00,49.23,49.3,49.23,49.27,12300.0,30.6922,30.7358,30.6922,30.7171,12300.0
2005-01-24 12:50:00,49.26,49.31,49.26,49.29,17700.0,30.7109,30.7421,30.7109,30.7296,17700.0
2005-01-24 12:55:00,49.29,49.3,49.28,49.3,19400.0,30.7296,30.7358,30.7234,30.7358,19400.0
2005-01-24 13:00:00,49.31,49.43,49.31,49.43,31200.0,30.7421,30.8169,30.7421,30.8169,31200.0
2005-01-24 13:05:00,49.44,49.46,49.4,49.4,33700.0,30.8231,30.8356,30.7982,30.7982,33700.0
2005-01-24 13:10:00,49.39,49.41,49.38,49.41,23000.0,30.7919,30.8044,30.7857,30.8044,23000.0
2005-01-24 13:15:00,49.41,49.47,49.4,49.46,25500.0,30.8044,30.8418,30.7982,30.8356,25500.0
2005-01-24 13:20:00,49.46,49.55,49.46,49.48,58700.0,30.8356,30.8917,30.8356,30.8481,58700.0
2005-01-24 13:25:00,49.49,49.51,49.43,49.44,21000.0,30.8543,30.8668,30.8169,30.8231,21000.0
2005-01-24 13:30:00,49.42,49.42,49.25,49.29,47400.0,30.8107,30.8107,30.7047,30.7296,47400.0
2005-01-24 13:35:00,49.29,49.35,49.27,49.28,15900.0,30.7296,30.767,30.7171,30.7234,15900.0
2005-01-24 13:40:00,49.26,49.26,49.16,49.16,15000.0,30.7109,30.7109,30.6486,30.6486,15000.0
2005-01-24 13:45:00,49.18,49.19,49.12,49.13,19700.0,30.661,30.6673,30.6236,30.6299,19700.0
2005-01-24 13:50:00,49.11,49.19,49.11,49.17,22000.0,30.6174,30.6673,30.6174,30.6548,22000.0
2005-01-24 13:55:00,49.17,49.17,49.11,49.16,20900.0,30.6548,30.6548,30.6174,30.6486,20900.0
2005-01-24 14:00:00,49.16,49.3,49.13,49.26,16300.0,30.6486,30.7358,30.6299,30.7109,16300.0
2005-01-24 14:05:00,49.27,49.31,49.26,49.3,39700.0,30.7171,30.7421,30.7109,30.7358,39700.0
2005-01-24 14:10:00,49.31,49.31,49.25,49.26,11700.0,30.7421,30.7421,30.7047,30.7109,11700.0
2005-01-24 14:15:00,49.26,49.27,49.2,49.21,15700.0,30.7109,30.7171,30.6735,30.6797,15700.0
2005-01-24 14:20:00,49.2,49.2,49.17,49.19,13500.0,30.6735,30.6735,30.6548,30.6673,13500.0
2005-01-24 14:25:00,49.19,49.2,49.06,49.09,26000.0,30.6673,30.6735,30.5862,30.6049,26000.0
2005-01-24 14:30:00,49.1,49.12,49.07,49.11,15900.0,30.6111,30.6236,30.5924,30.6174,15900.0
2005-01-24 14:35:00,49.11,49.14,49.08,49.14,22700.0,30.6174,30.6361,30.5987,30.6361,22700.0
2005-01-24 14:40:00,49.14,49.16,49.09,49.1,21000.0,30.6361,30.6486,30.6049,30.6111,21000.0
2005-01-24 14:45:00,49.1,49.1,49.04,49.05,45500.0,30.6111,30.6111,30.5737,30.58,45500.0
2005-01-24 14:50:00,49.05,49.05,48.98,48.98,65800.0,30.58,30.58,30.5363,30.5363,65800.0
2005-01-24 14:55:00,48.98,48.98,48.79,48.92,69700.0,30.5363,30.5363,30.4179,30.4989,69700.0
2005-01-24 15:00:00,48.92,48.94,48.84,48.88,114100.0,30.4989,30.5114,30.4491,30.474,114100.0
2005-01-24 15:05:00,48.88,48.94,48.84,48.94,92100.0,30.474,30.5114,30.4491,30.5114,92100.0
2005-01-24 15:10:00,48.94,48.94,48.84,48.85,86700.0,30.5114,30.5114,30.4491,30.4553,86700.0
2005-01-24 15:15:00,48.85,48.89,48.83,48.83,68700.0,30.4553,30.4802,30.4428,30.4428,68700.0
2005-01-24 15:20:00,48.81,48.83,48.8,48.8,46100.0,30.4303,30.4428,30.4241,30.4241,46100.0
2005-01-24 15:25:00,48.8,48.81,48.78,48.79,43600.0,30.4241,30.4303,30.4116,30.4179,43600.0
2005-01-24 15:30:00,48.79,49.3,48.76,48.81,99200.0,30.4179,30.7358,30.3992,30.4303,99200.0
2005-01-24 15:35:00,48.8,48.85,48.77,48.85,58400.0,30.4241,30.4553,30.4054,30.4553,58400.0
2005-01-24 15:40:00,48.86,48.87,48.78,48.8,64100.0,30.4615,30.4678,30.4116,30.4241,64100.0
2005-01-24 15:45:00,48.8,48.8,48.64,48.68,71500.0,30.4241,30.4241,30.3244,30.3493,71500.0
2005-01-24 15:50:00,48.69,48.72,48.64,48.66,73700.0,30.3555,30.3742,30.3244,30.3368,73700.0
2005-01-24 15:55:00,48.66,48.7,48.63,48.67,89100.0,30.3368,30.3618,30.3181,30.3431,89100.0
2005-01-25 09:30:00,48.98,49.0,48.65,49.0,97300.0,30.5363,30.5488,30.3306,30.5488,97300.0
2005-01-25 09:35:00,49.0,49.22,48.99,49.17,58100.0,30.5488,30.686,30.5426,30.6548,58100.0
2005-01-25 09:40:00,49.2,49.21,49.16,49.19,74900.0,30.6735,30.6797,30.6486,30.6673,74900.0
2005-01-25 09:45:00,49.19,49.19,49.06,49.08,45900.0,30.6673,30.6673,30.5862,30.5987,45900.0
2005-01-25 09:50:00,49.1,49.19,49.1,49.19,75300.0,30.6111,30.6673,30.6111,30.6673,75300.0
2005-01-25 09:55:00,49.2,49.22,49.1,49.1,71500.0,30.6735,30.686,30.6111,30.6111,71500.0
2005-01-25 10:00:00,49.1,49.21,48.97,49.03,62500.0,30.6111,30.6797,30.5301,30.5675,62500.0
2005-01-25 10:05:00,49.03,49.06,48.99,49.0,28200.0,30.5675,30.5862,30.5426,30.5488,28200.0
2005-01-25 10:10:00,48.99,49.0,48.92,48.93,38600.0,30.5426,30.5488,30.4989,30.5052,38600.0
2005-01-25 10:15:00,48.94,49.0,48.92,48.99,75700.0,30.5114,30.5488,30.4989,30.5426,75700.0
2005-01-25 10:20:00,48.99,49.06,48.98,49.05,86500.0,30.5426,30.5862,30.5363,30.58,86500.0
2005-01-25 10:25:00,49.05,49.15,49.04,49.09,40500.0,30.58,30.6423,30.5737,30.6049,40500.0
2005-01-25 10:30:00,49.1,49.2,49.09,49.17,79000.0,30.6111,30.6735,30.6049,30.6548,79000.0
2005-01-25 10:35:00,49.17,49.18,49.13,49.13,34200.0,30.6548,30.661,30.6299,30.6299,34200.0
2005-01-25 10:40:00,49.14,49.14,49.09,49.1,29300.0,30.6361,30.6361,30.6049,30.6111,29300.0
2005-01-25 10:45:00,49.1,49.1,49.05,49.07,18400.0,30.6111,30.6111,30.58,30.5924,18400.0
2005-01-25 10:50:00,49.07,49.09,49.04,49.07,49700.0,30.5924,30.6049,30.5737,30.5924,49700.0
2005-01-25 10:55:00,49.07,49.14,49.04,49.13,38700.0,30.5924,30.6361,30.5737,30.6299,38700.0
2005-01-25 11:00:00,49.15,49.19,49.14,49.18,20100.0,30.6423,30.6673,30.6361,30.661,20100.0
2005-01-25 11:05:00,49.18,49.38,49.17,49.38,58900.0,30.661,30.7857,30.6548,30.7857,58900.0
2005-01-25 11:10:00,49.36,49.38,49.35,49.36,46300.0,30.7732,30.7857,30.767,30.7732,46300.0
2005-01-25 11:15:00,49.36,49.4,49.36,49.4,14700.0,30.7732,30.7982,30.7732,30.7982,14700.0
2005-01-25 11:20:00,49.39,49.46,49.39,49.45,25300.0,30.7919,30.8356,30.7919,30.8294,25300.0
2005-01-25 11:25:00,49.46,49.56,49.45,49.53,32300.0,30.8356,30.8979,30.8294,30.8792,32300.0
2005-01-25 11:30:00,49.55,49.56,49.52,49.54,24300.0,30.8917,30.8979,30.873,30.8855,24300.0
2005-01-25 11:35:00,49.55,49.55,49.44,49.45,61800.0,30.8917,30.8917,30.8231,30.8294,61800.0
2005-01-25 11:40:00,49.45,49.45,49.36,49.36,15300.0,30.8294,30.8294,30.7732,30.7732,15300.0
2005-01-25 11:45:00,49.34,49.36,49.31,49.32,10100.0,30.7608,30.7732,30.7421,30.7483,10100.0
2005-01-25 11:50:00,49.33,49.34,49.25,49.29,34600.0,30.7545,30.7608,30.7047,30.7296,34600.0
2005-01-25 11:55:00,49.29,49.29,49.27,49.29,16700.0,30.7296,30.7296,30.7171,30.7296,16700.0
2005-01-25 12:00:00,49.28,49.29,49.25,49.26,6400.0,30.7234,30.7296,30.7047,30.7109,6400.0
2005-01-25 12:05:00,49.28,49.41,49.26,49.4,15200.0,30.7234,30.8044,30.7109,30.7982,15200.0
2005-01-25 12:10:00,49.39,49.42,49.37,49.41,12700.0,30.7919,30.8107,30.7795,30.8044,12700.0
2005-01-25 12:15:00,49.41,49.5,49.41,49.49,15500.0,30.8044,30.8605,30.8044,30.8543,15500.0
2005-01-25 12:20:00,49.49,49.5,49.42,49.47,26600.0,30.8543,30.8605,30.8107,30.8418,26600.0
2005-01-25 12:25:00,49.46,49.48,49.42,49.44,15100.0,30.8356,30.8481,30.8107,30.8231,15100.0
2005-01-25 12:30:00,49.44,49.45,49.37,49.4,16800.0,30.8231,30.8294,30.7795,30.7982,16800.0
2005-01-25 12:35:00,49.39,49.42,49.39,49.41,12700.0,30.7919,30.8107,30.7919,30.8044,12700.0
2005-01-25 12:40:00,49.41,49.46,49.4,49.45,54600.0,30.8044,30.8356,30.7982,30.8294,54600.0
2005-01-25 12:45:00,49.45,49.46,49.43,49.43,39200.0,30.8294,30.8356,30.8169,30.8169,39200.0
2005-01-25 12:50:00,49.44,49.47,49.43,49.45,17700.0,30.8231,30.8418,30.8169,30.8294,17700.0
2005-01-25 12:55:00,49.44,49.45,49.41,49.43,15700.0,30.8231,30.8294,30.8044,30.8169,15700.0
2005-01-25 13:00:00,49.44,49.45,49.4,49.45,18500.0,30.8231,30.8294,30.7982,30.8294,18500.0
2005-01-25 13:05:00,49.44,49.56,49.44,49.56,25000.0,30.8231,30.8979,30.8231,30.8979,25000.0
2005-01-25 13:10:00,49.55,49.56,49.47,49.48,17600.0,30.8917,30.8979,30.8418,30.8481,17600.0
2005-01-25 13:15:00,49.48,49.5,49.43,49.45,12700.0,30.8481,30.8605,30.8169,30.8294,12700.0
2005-01-25 13:20:00,49.45,49.54,49.44,49.54,15500.0,30.8294,30.8855,30.8231,30.8855,15500.0
2005-01-25 13:25:00,49.54,49.54,49.5,49.52,12600.0,30.8855,30.8855,30.8605,30.873,12600.0
2005-01-25 13:30:00,49.51,49.52,49.35,49.36,29800.0,30.8668,30.873,30.767,30.7732,29800.0
2005-01-25 13:35:00,49.39,49.45,49.39,49.44,11100.0,30.7919,30.8294,30.7919,30.8231,11100.0
2005-01-25 13:40:00,49.44,49.5,49.43,49.5,7800.0,30.8231,30.8605,30.8169,30.8605,7800.0
2005-01-25 13:45:00,49.51,49.53,49.5,49.52,11400.0,30.8668,30.8792,30.8605,30.873,11400.0
2005-01-25 13:50:00,49.51,49.52,49.42,49.42,36700.0,30.8668,30.873,30.8107,30.8107,36700.0
2005-01-25 13:55:00,49.42,49.47,49.42,49.44,4600.0,30.8107,30.8418,30.8107,30.8231,4600.0
2005-01-25 14:00:00,49.45,49.45,49.43,49.44,6100.0,30.8294,30.8294,30.8169,30.8231,6100.0
2005-01-25 14:05:00,49.43,49.48,49.43,49.46,15400.0,30.8169,30.8481,30.8169,30.8356,15400.0
2005-01-25 14:10:00,49.46,49.49,49.45,49.49,14300.0,30.8356,30.8543,30.8294,30.8543,14300.0
2005-01-25 14:15:00,49.49,49.49,49.46,49.46,20900.0,30.8543,30.8543,30.8356,30.8356,20900.0
2005-01-25 14:20:00,49.46,49.48,49.44,49.44,28500.0,30.8356,30.8481,30.8231,30.8231,28500.0
2005-01-25 14:25:00,49.45,49.45,49.26,49.28,32300.0,30.8294,30.8294,30.7109,30.7234,32300.0
2005-01-25 14:30:00,49.28,49.36,49.25,49.34,23500.0,30.7234,30.7732,30.7047,30.7608,23500.0
2005-01-25 14:35:00,49.34,49.47,49.34,49.39,44300.0,30.7608,30.8418,30.7608,30.7919,44300.0
2005-01-25 14:40:00,49.37,49.41,49.36,49.39,13500.0,30.7795,30.8044,30.7732,30.7919,13500.0
2005-01-25 14:45:00,49.38,49.47,49.34,49.34,31500.0,30.7857,30.8418,30.7608,30.7608,31500.0
2005-01-25 14:50:00,49.34,49.39,49.31,49.38,33200.0,30.7608,30.7919,30.7421,30.7857,33200.0
2005-01-25 14:55:00,49.38,49.48,49.38,49.46,13000.0,30.7857,30.8481,30.7857,30.8356,13000.0
2005-01-25 15:00:00,49.47,49.5,49.41,49.43,19400.0,30.8418,30.8605,30.8044,30.8169,19400.0
2005-01-25 15:05:00,49.43,49.45,49.41,49.42,25800.0,30.8169,30.8294,30.8044,30.8107,25800.0
2005-01-25 15:10:00,49.43,49.46,49.43,49.44,51100.0,30.8169,30.8356,30.8169,30.8231,51100.0
2005-01-25 15:15:00,49.44,49.44,49.35,49.36,37300.0,30.8231,30.8231,30.767,30.7732,37300.0
2005-01-25 15:20:00,49.37,49.37,49.2,49.23,73000.0,30.7795,30.7795,30.6735,30.6922,73000.0
2005-01-25 15:25:00,49.23,49.24,49.15,49.18,59000.0,30.6922,30.6984,30.6423,30.661,59000.0
2005-01-25 15:30:00,49.17,49.2,49.16,49.2,81600.0,30.6548,30.6735,30.6486,30.6735,81600.0
2005-01-25 15:35:00,49.2,49.22,49.16,49.17,56500.0,30.6735,30.686,30.6486,30.6548,56500.0
2005-01-25 15:40:00,49.17,49.21,49.15,49.2,73700.0,30.6548,30.6797,30.6423,30.6735,73700.0
2005-01-25 15:45:00,49.21,49.22,49.17,49.21,58100.0,30.6797,30.686,30.6548,30.6797,58100.0
2005-01-25 15:50:00,49.19,49.23,49.17,49.18,54900.0,30.6673,30.6922,30.6548,30.661,54900.0
2005-01-25 15:55:00,49.18,49.18,49.07,49.1,61100.0,30.661,30.661,30.5924,30.6111,61100.0
2005-01-26 09:30:00,49.58,49.58,49.45,49.45,98800.0,30.9104,30.9104,30.8294,30.8294,98800.0
2005-01-26 09:35:00,49.46,49.57,49.43,49.45,40000.0,30.8356,30.9042,30.8169,30.8294,40000.0
2005-01-26 09:40:00,49.45,49.57,49.42,49.43,33600.0,30.8294,30.9042,30.8107,30.8169,33600.0
2005-01-26 09:45:00,49.36,49.52,49.3,49.5,28300.0,30.7732,30.873,30.7358,30.8605,28300.0
2005-01-26 09:50:00,49.49,49.54,49.39,49.54,37300.0,30.8543,30.8855,30.7919,30.8855,37300.0
2005-01-26 09:55:00,49.54,49.59,49.46,49.54,30000.0,30.8855,30.9166,30.8356,30.8855,30000.0
2005-01-26 10:00:00,49.55,49.65,49.54,49.61,30100.0,30.8917,30.954,30.8855,30.9291,30100.0
2005-01-26 10:05:00,49.61,49.7,49.6,49.68,36100.0,30.9291,30.9852,30.9229,30.9727,36100.0
2005-01-26 10:10:00,49.63,49.68,49.62,49.62,11600.0,30.9416,30.9727,30.9353,30.9353,11600.0
2005-01-26 10:15:00,49.62,49.83,49.61,49.82,35100.0,30.9353,31.0663,30.9291,31.06,35100.0
2005-01-26 10:20:00,49.82,49.82,49.67,49.7,57100.0,31.06,31.06,30.9665,30.9852,57100.0
2005-01-26 10:25:00,49.71,49.76,49.7,49.74,51800.0,30.9914,31.0226,30.9852,31.0102,51800.0
2005-01-26 10:30:00,49.74,49.75,49.66,49.68,57900.0,31.0102,31.0164,30.9603,30.9727,57900.0
2005-01-26 10:35:00,49.68,49.78,49.67,49.78,41200.0,30.9727,31.0351,30.9665,31.0351,41200.0
2005-01-26 10:40:00,49.78,49.8,49.75,49.78,37600.0,31.0351,31.0476,31.0164,31.0351,37600.0
2005-01-26 10:45:00,49.77,49.78,49.71,49.73,23500.0,31.0289,31.0351,30.9914,31.0039,23500.0
2005-01-26 10:50:00,49.73,49.85,49.73,49.85,61300.0,31.0039,31.0787,31.0039,31.0787,61300.0
2005-01-26 10:55:00,49.85,49.95,49.85,49.94,48600.0,31.0787,31.1411,31.0787,31.1348,48600.0
2005-01-26 11:00:00,49.94,49.97,49.89,49.97,55500.0,31.1348,31.1535,31.1037,31.1535,55500.0
2005-01-26 11:05:00,49.96,49.96,49.89,49.94,34200.0,31.1473,31.1473,31.1037,31.1348,34200.0
2005-01-26 11:10:00,49.95,50.03,49.95,50.0,70700.0,31.1411,31.191,31.1411,31.1722,70700.0
2005-01-26 11:15:00,50.0,50.02,49.96,49.97,66200.0,31.1722,31.1847,31.1473,31.1535,66200.0
2005-01-26 11:20:00,49.97,49.97,49.88,49.9,57700.0,31.1535,31.1535,31.0974,31.1099,57700.0
2005-01-26 11:25:00,49.9,49.93,49.87,49.87,94000.0,31.1099,31.1286,31.0912,31.0912,94000.0
2005-01-26 11:30:00,49.86,49.88,49.83,49.84,36200.0,31.085,31.0974,31.0663,31.0725,36200.0
2005-01-26 11:35:00,49.84,49.86,49.8,49.86,46600.0,31.0725,31.085,31.0476,31.085,46600.0
2005-01-26 11:40:00,49.86,49.97,49.86,49.97,47100.0,31.085,31.1535,31.085,31.1535,47100.0
2005-01-26 11:45:00,49.98,50.04,49.97,50.0,68000.0,31.1598,31.1972,31.1535,31.1722,68000.0
2005-01-26 11:50:00,50.01,50.06,49.98,49.99,148400.0,31.1785,31.2097,31.1598,31.166,148400.0
2005-01-26 11:55:00,49.99,50.01,49.97,49.99,27100.0,31.166,31.1785,31.1535,31.166,27100.0
2005-01-26 12:00:00,50.0,50.0,49.94,49.94,17800.0,31.1722,31.1722,31.1348,31.1348,17800.0
2005-01-26 12:05:00,49.94,49.99,49.9,49.99,34600.0,31.1348,31.166,31.1099,31.166,34600.0
2005-01-26 12:10:00,49.99,50.01,49.98,50.0,76800.0,31.166,31.1785,31.1598,31.1722,76800.0
2005-01-26 12:15:00,50.0,50.05,49.97,50.0,32600.0,31.1722,31.2034,31.1535,31.1722,32600.0
2005-01-26 12:20:00,50.0,50.02,50.0,50.02,22400.0,31.1722,31.1847,31.1722,31.1847,22400.0
2005-01-26 12:25:00,50.02,50.03,50.0,50.0,17500.0,31.1847,31.191,31.1722,31.1722,17500.0
2005-01-26 12:30:00,49.99,50.0,49.91,49.93,76300.0,31.166,31.1722,31.1161,31.1286,76300.0
2005-01-26 12:35:00,49.93,50.05,49.92,50.05,20400.0,31.1286,31.2034,31.1224,31.2034,20400.0
2005-01-26 12:40:00,50.05,50.07,50.01,50.03,21200.0,31.2034,31.2159,31.1785,31.191,21200.0
2005-01-26 12:45:00,50.05,50.08,50.03,50.08,13200.0,31.2034,31.2221,31.191,31.2221,13200.0
2005-01-26 12:50:00,50.08,50.09,50.03,50.07,21000.0,31.2221,31.2284,31.191,31.2159,21000.0
2005-01-26 12:55:00,50.06,50.09,50.06,50.08,38000.0,31.2097,31.2284,31.2097,31.2221,38000.0
2005-01-26 13:00:00,50.09,50.2,50.08,50.19,54000.0,31.2284,31.2969,31.2221,31.2907,54000.0
2005-01-26 13:05:00,50.2,50.21,50.12,50.13,44800.0,31.2969,31.3032,31.2471,31.2533,44800.0
2005-01-26 13:10:00,50.12,50.14,50.11,50.14,25100.0,31.2471,31.2595,31.2408,31.2595,25100.0
2005-01-26 13:15:00,50.14,50.19,50.13,50.14,21300.0,31.2595,31.2907,31.2533,31.2595,21300.0
2005-01-26 13:20:00,50.12,50.18,50.12,50.17,21200.0,31.2471,31.2845,31.2471,31.2782,21200.0
2005-01-26 13:25:00,50.17,50.22,50.15,50.22,31800.0,31.2782,31.3094,31.2658,31.3094,31800.0
2005-01-26 13:30:00,50.22,50.23,50.16,50.18,17400.0,31.3094,31.3156,31.272,31.2845,17400.0
2005-01-26 13:35:00,50.17,50.18,50.14,50.17,20100.0,31.2782,31.2845,31.2595,31.2782,20100.0
2005-01-26 13:40:00,50.18,50.28,50.17,50.28,45400.0,31.2845,31.3468,31.2782,31.3468,45400.0
2005-01-26 13:45:00,50.26,50.3,50.24,50.25,12300.0,31.3343,31.3593,31.3219,31.3281,12300.0
2005-01-26 13:50:00,50.24,50.3,50.23,50.26,21200.0,31.3219,31.3593,31.3156,31.3343,21200.0
2005-01-26 13:55:00,50.26,50.26,50.21,50.22,16500.0,31.3343,31.3343,31.3032,31.3094,16500.0
2005-01-26 14:00:00,50.21,50.28,50.21,50.27,41000.0,31.3032,31.3468,31.3032,31.3406,41000.0
2005-01-26 14:05:00,50.27,50.27,50.23,50.24,17400.0,31.3406,31.3406,31.3156,31.3219,17400.0
2005-01-26 14:10:00,50.23,50.25,50.23,50.25,52500.0,31.3156,31.3281,31.3156,31.3281,52500.0
2005-01-26 14:15:00,50.25,50.28,50.25,50.26,22100.0,31.3281,31.3468,31.3281,31.3343,22100.0
2005-01-26 14:20:00,50.27,50.3,50.26,50.3,46300.0,31.3406,31.3593,31.3343,31.3593,46300.0
2005-01-26 14:25:00,50.29,50.35,50.29,50.34,36600.0,31.353,31.3905,31.353,31.3842,36600.0
2005-01-26 14:30:00,50.33,50.4,50.32,50.38,59600.0,31.378,31.4216,31.3718,31.4092,59600.0
2005-01-26 14:35:00,50.37,50.38,50.34,50.36,43900.0,31.4029,31.4092,31.3842,31.3967,43900.0
2005-01-26 14:40:00,50.36,50.42,50.36,50.41,79900.0,31.3967,31.4341,31.3967,31.4279,79900.0
2005-01-26 14:45:00,50.41,50.45,50.38,50.45,66900.0,31.4279,31.4528,31.4092,31.4528,66900.0
2005-01-26 14:50:00,50.45,50.55,50.44,50.55,60900.0,31.4528,31.5151,31.4466,31.5151,60900.0
2005-01-26 14:55:00,50.55,50.59,50.49,50.51,66100.0,31.5151,31.5401,31.4777,31.4902,66100.0
2005-01-26 15:00:00,50.49,50.55,50.45,50.52,87700.0,31.4777,31.5151,31.4528,31.4964,87700.0
2005-01-26 15:05:00,50.52,50.52,50.45,50.48,113700.0,31.4964,31.4964,31.4528,31.4715,113700.0
2005-01-26 15:10:00,50.47,50.48,50.35,50.36,86800.0,31.4653,31.4715,31.3905,31.3967,86800.0
2005-01-26 15:15:00,50.37,50.44,50.37,50.44,45900.0,31.4029,31.4466,31.4029,31.4466,45900.0
2005-01-26 15:20:00,50.44,50.54,50.44,50.52,76900.0,31.4466,31.5089,31.4466,31.4964,76900.0
2005-01-26 15:25:00,50.51,50.52,50.41,50.43,93300.0,31.4902,31.4964,31.4279,31.4403,93300.0
2005-01-26 15:30:00,50.43,50.48,50.39,50.46,65900.0,31.4403,31.4715,31.4154,31.459,65900.0
2005-01-26 15:35:00,50.47,50.53,50.46,50.49,78300.0,31.4653,31.5027,31.459,31.4777,78300.0
2005-01-26 15:40:00,50.49,50.52,50.47,50.52,117400.0,31.4777,31.4964,31.4653,31.4964,117400.0
2005-01-26 15:45:00,50.52,50.55,50.49,50.52,91900.0,31.4964,31.5151,31.4777,31.4964,91900.0
2005-01-26 15:50:00,50.53,50.55,50.48,50.48,101400.0,31.5027,31.5151,31.4715,31.4715,101400.0
2005-01-26 15:55:00,50.5,50.53,50.48,50.51,183800.0,31.484,31.5027,31.4715,31.4902,183800.0
2005-01-27 09:30:00,50.5,50.5,50.2,50.31,102300.0,31.484,31.484,31.2969,31.3655,102300.0
2005-01-27 09:35:00,50.31,50.6,50.28,50.51,37700.0,31.3655,31.5463,31.3468,31.4902,37700.0
2005-01-27 09:40:00,50.51,50.61,50.5,50.55,54300.0,31.4902,31.5526,31.484,31.5151,54300.0
2005-01-27 09:45:00,50.55,50.55,50.46,50.46,41300.0,31.5151,31.5151,31.459,31.459,41300.0
2005-01-27 09:50:00,50.46,50.59,50.45,50.59,44700.0,31.459,31.5401,31.4528,31.5401,44700.0
2005-01-27 09:55:00,50.6,50.64,50.49,50.52,27800.0,31.5463,31.5713,31.4777,31.4964,27800.0
2005-01-27 10:00:00,50.49,50.69,50.47,50.63,49700.0,31.4777,31.6024,31.4653,31.565,49700.0
2005-01-27 10:05:00,50.63,50.7,50.56,50.57,42900.0,31.565,31.6087,31.5214,31.5276,42900.0
2005-01-27 10:10:00,50.57,50.57,50.48,50.5,26000.0,31.5276,31.5276,31.4715,31.484,26000.0
2005-01-27 10:15:00,50.52,50.56,50.47,50.52,57300.0,31.4964,31.5214,31.4653,31.4964,57300.0
2005-01-27 10:20:00,50.53,50.53,50.49,50.5,40400.0,31.5027,31.5027,31.4777,31.484,40400.0
2005-01-27 10:25:00,50.5,50.53,50.5,50.53,41000.0,31.484,31.5027,31.484,31.5027,41000.0
2005-01-27 10:30:00,50.52,50.53,50.5,50.52,22100.0,31.4964,31.5027,31.484,31.4964,22100.0
2005-01-27 10:35:00,50.53,50.6,50.5,50.6,66000.0,31.5027,31.5463,31.484,31.5463,66000.0
2005-01-27 10:40:00,50.56,50.58,50.51,50.51,68300.0,31.5214,31.5338,31.4902,31.4902,68300.0
2005-01-27 10:45:00,50.51,50.54,50.5,50.52,32000.0,31.4902,31.5089,31.484,31.4964,32000.0
2005-01-27 10:50:00,50.52,50.54,50.51,50.52,26300.0,31.4964,31.5089,31.4902,31.4964,26300.0
2005-01-27 10:55:00,50.53,50.57,50.5,50.56,40200.0,31.5027,31.5276,31.484,31.5214,40200.0
2005-01-27 11:00:00,50.57,50.57,50.51,50.54,53400.0,31.5276,31.5276,31.4902,31.5089,53400.0
2005-01-27 11:05:00,50.55,50.55,50.5,50.54,37900.0,31.5151,31.5151,31.484,31.5089,37900.0
2005-01-27 11:10:00,50.55,50.58,50.51,50.55,42600.0,31.5151,31.5338,31.4902,31.5151,42600.0
2005-01-27 11:15:00,50.56,50.58,50.51,50.53,31000.0,31.5214,31.5338,31.4902,31.5027,31000.0
2005-01-27 11:20:00,50.53,50.58,50.53,50.58,40900.0,31.5027,31.5338,31.5027,31.5338,40900.0
2005-01-27 11:25:00,50.58,50.62,50.56,50.62,61100.0,31.5338,31.5588,31.5214,31.5588,61100.0
2005-01-27 11:30:00,50.6,50.64,50.6,50.64,57700.0,31.5463,31.5713,31.5463,31.5713,57700.0
2005-01-27 11:35:00,50.64,50.68,50.63,50.68,98600.0,31.5713,31.5962,31.565,31.5962,98600.0
2005-01-27 11:40:00,50.69,50.75,50.68,50.71,46400.0,31.6024,31.6398,31.5962,31.6149,46400.0
2005-01-27 11:45:00,50.72,50.72,50.69,50.7,9500.0,31.6211,31.6211,31.6024,31.6087,9500.0
2005-01-27 11:50:00,50.7,50.7,50.59,50.59,75700.0,31.6087,31.6087,31.5401,31.5401,75700.0
2005-01-27 11:55:00,50.59,50.61,50.55,50.57,23900.0,31.5401,31.5526,31.5151,31.5276,23900.0
2005-01-27 12:00:00,50.57,50.58,50.55,50.56,24500.0,31.5276,31.5338,31.5151,31.5214,24500.0
2005-01-27 12:05:00,50.56,50.56,50.45,50.45,14400.0,31.5214,31.5214,31.4528,31.4528,14400.0
2005-01-27 12:10:00,50.45,50.49,50.45,50.45,6200.0,31.4528,31.4777,31.4528,31.4528,6200.0
2005-01-27 12:15:00,50.45,50.47,50.41,50.41,11300.0,31.4528,31.4653,31.4279,31.4279,11300.0
2005-01-27 12:20:00,50.42,50.45,50.4,50.43,12700.0,31.4341,31.4528,31.4216,31.4403,12700.0
2005-01-27 12:25:00,50.43,50.47,50.35,50.36,32000.0,31.4403,31.4653,31.3905,31.3967,32000.0
2005-01-27 12:30:00,50.36,50.44,50.36,50.41,24100.0,31.3967,31.4466,31.3967,31.4279,24100.0
2005-01-27 12:35:00,50.41,50.41,50.35,50.41,21700.0,31.4279,31.4279,31.3905,31.4279,21700.0
2005-01-27 12:40:00,50.41,50.47,50.4,50.41,33400.0,31.4279,31.4653,31.4216,31.4279,33400.0
2005-01-27 12:45:00,50.4,50.45,50.38,50.45,22500.0,31.4216,31.4528,31.4092,31.4528,22500.0
2005-01-27 12:50:00,50.43,50.45,50.34,50.34,57300.0,31.4403,31.4528,31.3842,31.3842,57300.0
2005-01-27 12:55:00,50.34,50.36,50.3,50.3,15900.0,31.3842,31.3967,31.3593,31.3593,15900.0
2005-01-27 13:00:00,50.3,50.37,50.3,50.35,35900.0,31.3593,31.4029,31.3593,31.3905,35900.0
2005-01-27 13:05:00,50.34,50.35,50.17,50.17,54000.0,31.3842,31.3905,31.2782,31.2782,54000.0
2005-01-27 13:10:00,50.2,50.2,50.14,50.16,20900.0,31.2969,31.2969,31.2595,31.272,20900.0
2005-01-27 13:15:00,50.15,50.17,50.11,50.11,26700.0,31.2658,31.2782,31.2408,31.2408,26700.0
2005-01-27 13:20:00,50.11,50.16,50.09,50.11,18600.0,31.2408,31.272,31.2284,31.2408,18600.0
2005-01-27 13:25:00,50.13,50.21,50.13,50.21,18900.0,31.2533,31.3032,31.2533,31.3032,18900.0
2005-01-27 13:30:00,50.21,50.22,50.13,50.15,83700.0,31.3032,31.3094,31.2533,31.2658,83700.0
2005-01-27 13:35:00,50.16,50.2,50.16,50.16,25600.0,31.272,31.2969,31.272,31.272,25600.0
2005-01-27 13:40:00,50.19,50.19,50.16,50.19,24300.0,31.2907,31.2907,31.272,31.2907,24300.0
2005-01-27 13:45:00,50.19,50.25,50.17,50.21,37500.0,31.2907,31.3281,31.2782,31.3032,37500.0
2005-01-27 13:50:00,50.18,50.18,50.11,50.12,43300.0,31.2845,31.2845,31.2408,31.2471,43300.0
2005-01-27 13:55:00,50.12,50.13,50.06,50.06,34300.0,31.2471,31.2533,31.2097,31.2097,34300.0
2005-01-27 14:00:00,50.05,50.05,50.0,50.04,41700.0,31.2034,31.2034,31.1722,31.1972,41700.0
2005-01-27 14:05:00,50.04,50.12,50.03,50.1,33200.0,31.1972,31.2471,31.191,31.2346,33200.0
2005-01-27 14:10:00,50.12,50.13,50.09,50.11,71600.0,31.2471,31.2533,31.2284,31.2408,71600.0
2005-01-27 14:15:00,50.12,50.13,50.06,50.06,62700.0,31.2471,31.2533,31.2097,31.2097,62700.0
2005-01-27 14:20:00,50.07,50.1,50.03,50.1,27600.0,31.2159,31.2346,31.191,31.2346,27600.0
2005-01-27 14:25:00,50.1,50.15,50.09,50.12,65800.0,31.2346,31.2658,31.2284,31.2471,65800.0
2005-01-27 14:30:00,50.13,50.17,50.11,50.12,14300.0,31.2533,31.2782,31.2408,31.2471,14300.0
2005-01-27 14:35:00,50.14,50.18,50.12,50.13,6200.0,31.2595,31.2845,31.2471,31.2533,6200.0
2005-01-27 14:40:00,50.12,50.14,50.08,50.09,11500.0,31.2471,31.2595,31.2221,31.2284,11500.0
2005-01-27 14:45:00,50.08,50.12,50.04,50.12,19100.0,31.2221,31.2471,31.1972,31.2471,19100.0
2005-01-27 14:50:00,50.09,50.1,50.01,50.09,20000.0,31.2284,31.2346,31.1785,31.2284,20000.0
2005-01-27 14:55:00,50.09,50.09,50.03,50.07,34600.0,31.2284,31.2284,31.191,31.2159,34600.0
2005-01-27 15:00:00,50.07,50.1,50.02,50.03,19700.0,31.2159,31.2346,31.1847,31.191,19700.0
2005-01-27 15:05:00,50.03,50.06,50.0,50.03,25700.0,31.191,31.2097,31.1722,31.191,25700.0
2005-01-27 15:10:00,50.03,50.07,50.0,50.01,48000.0,31.191,31.2159,31.1722,31.1785,48000.0
2005-01-27 15:15:00,50.01,50.19,50.0,50.11,92900.0,31.1785,31.2907,31.1722,31.2408,92900.0
2005-01-27 15:20:00,50.1,50.2,50.08,50.2,47500.0,31.2346,31.2969,31.2221,31.2969,47500.0
2005-01-27 15:25:00,50.2,50.25,50.15,50.17,28600.0,31.2969,31.3281,31.2658,31.2782,28600.0
2005-01-27 15:30:00,50.16,50.27,50.16,50.19,33500.0,31.272,31.3406,31.272,31.2907,33500.0
2005-01-27 15:35:00,50.19,50.23,50.13,50.13,15700.0,31.2907,31.3156,31.2533,31.2533,15700.0
2005-01-27 15:40:00,50.12,50.18,50.1,50.1,28900.0,31.2471,31.2845,31.2346,31.2346,28900.0
2005-01-27 15:45:00,50.1,50.18,50.1,50.14,29000.0,31.2346,31.2845,31.2346,31.2595,29000.0
2005-01-27 15:50:00,50.14,50.15,50.1,50.12,44900.0,31.2595,31.2658,31.2346,31.2471,44900.0
2005-01-27 15:55:00,50.11,50.16,50.06,50.14,119900.0,31.2408,31.272,31.2097,31.2595,119900.0
2005-01-28 09:30:00,50.36,50.36,50.15,50.16,86700.0,31.3967,31.3967,31.2658,31.272,86700.0
2005-01-28 09:35:00,50.16,50.2,50.09,50.2,74100.0,31.272,31.2969,31.2284,31.2969,74100.0
2005-01-28 09:40:00,50.18,50.2,50.03,50.03,40800.0,31.2845,31.2969,31.191,31.191,40800.0
2005-01-28 09:45:00,50.02,50.14,49.94,50.07,86400.0,31.1847,31.2595,31.1348,31.2159,86400.0
2005-01-28 09:50:00,50.02,50.13,49.96,50.08,37200.0,31.1847,31.2533,31.1473,31.2221,37200.0
2005-01-28 09:55:00,50.08,50.15,50.01,50.11,23000.0,31.2221,31.2658,31.1785,31.2408,23000.0
2005-01-28 10:00:00,50.1,50.11,49.97,50.11,31700.0,31.2346,31.2408,31.1535,31.2408,31700.0
2005-01-28 10:05:00,50.11,50.23,50.1,50.23,32600.0,31.2408,31.3156,31.2346,31.3156,32600.0
2005-01-28 10:10:00,50.25,50.38,50.25,50.35,27900.0,31.3281,31.4092,31.3281,31.3905,27900.0
2005-01-28 10:15:00,50.35,50.38,50.31,50.31,38600.0,31.3905,31.4092,31.3655,31.3655,38600.0
2005-01-28 10:20:00,50.32,50.44,50.25,50.27,21300.0,31.3718,31.4466,31.3281,31.3406,21300.0
2005-01-28 10:25:00,50.27,50.35,50.25,50.35,19200.0,31.3406,31.3905,31.3281,31.3905,19200.0
2005-01-28 10:30:00,50.35,50.42,50.33,50.34,37800.0,31.3905,31.4341,31.378,31.3842,37800.0
2005-01-28 10:35:00,50.33,50.35,50.26,50.35,11300.0,31.378,31.3905,31.3343,31.3905,11300.0
2005-01-28 10:40:00,50.35,50.35,50.25,50.25,33100.0,31.3905,31.3905,31.3281,31.3281,33100.0
2005-01-28 10:45:00,50.25,50.26,50.16,50.16,19300.0,31.3281,31.3343,31.272,31.272,19300.0
2005-01-28 10:50:00,50.14,50.14,50.04,50.1,28600.0,31.2595,31.2595,31.1972,31.2346,28600.0
2005-01-28 10:55:00,50.1,50.15,50.04,50.1,44100.0,31.2346,31.2658,31.1972,31.2346,44100.0
2005-01-28 11:00:00,50.11,50.11,50.02,50.08,13000.0,31.2408,31.2408,31.1847,31.2221,13000.0
2005-01-28 11:05:00,50.09,50.09,49.95,50.0,29400.0,31.2284,31.2284,31.1411,31.1722,29400.0
2005-01-28 11:10:00,49.99,50.01,49.82,49.84,38000.0,31.166,31.1785,31.06,31.0725,38000.0
2005-01-28 11:15:00,49.81,49.9,49.72,49.73,40100.0,31.0538,31.1099,30.9977,31.0039,40100.0
2005-01-28 11:20:00,49.75,49.75,49.6,49.72,36400.0,31.0164,31.0164,30.9229,30.9977,36400.0
2005-01-28 11:25:00,49.71,49.77,49.65,49.66,26800.0,30.9914,31.0289,30.954,30.9603,26800.0
2005-01-28 11:30:00,49.65,49.81,49.65,49.76,26900.0,30.954,31.0538,30.954,31.0226,26900.0
2005-01-28 11:35:00,49.79,49.79,49.61,49.62,17000.0,31.0413,31.0413,30.9291,30.9353,17000.0
2005-01-28 11:40:00,49.62,49.68,49.6,49.68,29600.0,30.9353,30.9727,30.9229,30.9727,29600.0
2005-01-28 11:45:00,49.68,49.77,49.68,49.77,31100.0,30.9727,31.0289,30.9727,31.0289,31100.0
2005-01-28 11:50:00,49.74,49.77,49.67,49.74,19300.0,31.0102,31.0289,30.9665,31.0102,19300.0
2005-01-28 11:55:00,49.74,49.74,49.7,49.72,5800.0,31.0102,31.0102,30.9852,30.9977,5800.0
2005-01-28 12:00:00,49.71,49.74,49.7,49.72,7200.0,30.9914,31.0102,30.9852,30.9977,7200.0
2005-01-28 12:05:00,49.74,49.82,49.74,49.82,49000.0,31.0102,31.06,31.0102,31.06,49000.0
2005-01-28 12:10:00,49.84,49.9,49.8,49.89,30400.0,31.0725,31.1099,31.0476,31.1037,30400.0
2005-01-28 12:15:00,49.89,49.89,49.86,49.87,14200.0,31.1037,31.1037,31.085,31.0912,14200.0
2005-01-28 12:20:00,49.87,49.88,49.77,49.77,22500.0,31.0912,31.0974,31.0289,31.0289,22500.0
2005-01-28 12:25:00,49.78,49.78,49.69,49.7,21000.0,31.0351,31.0351,30.979,30.9852,21000.0
2005-01-28 12:30:00,49.71,49.75,49.68,49.68,19100.0,30.9914,31.0164,30.9727,30.9727,19100.0
2005-01-28 12:35:00,49.69,49.69,49.64,49.65,31800.0,30.979,30.979,30.9478,30.954,31800.0
2005-01-28 12:40:00,49.65,49.65,49.58,49.6,37900.0,30.954,30.954,30.9104,30.9229,37900.0
2005-01-28 12:45:00,49.59,49.6,49.56,49.57,20900.0,30.9166,30.9229,30.8979,30.9042,20900.0
2005-01-28 12:50:00,49.57,49.63,49.54,49.54,22800.0,30.9042,30.9416,30.8855,30.8855,22800.0
2005-01-28 12:55:00,49.54,49.65,49.54,49.63,13600.0,30.8855,30.954,30.8855,30.9416,13600.0
2005-01-28 13:00:00,49.64,49.65,49.57,49.59,12200.0,30.9478,30.954,30.9042,30.9166,12200.0
2005-01-28 13:05:00,49.59,49.6,49.57,49.59,14400.0,30.9166,30.9229,30.9042,30.9166,14400.0
2005-01-28 13:10:00,49.58,49.6,49.56,49.56,21900.0,30.9104,30.9229,30.8979,30.8979,21900.0
2005-01-28 13:15:00,49.56,49.65,49.56,49.65,32100.0,30.8979,30.954,30.8979,30.954,32100.0
2005-01-28 13:20:00,49.65,49.68,49.64,49.67,24200.0,30.954,30.9727,30.9478,30.9665,24200.0
2005-01-28 13:25:00,49.66,49.75,49.66,49.72,13400.0,30.9603,31.0164,30.9603,30.9977,13400.0
2005-01-28 13:30:00,49.72,49.74,49.68,49.69,21400.0,30.9977,31.0102,30.9727,30.979,21400.0
2005-01-28 13:35:00,49.68,49.68,49.58,49.58,10700.0,30.9727,30.9727,30.9104,30.9104,10700.0
2005-01-28 13:40:00,49.58,49.58,49.49,49.5,27200.0,30.9104,30.9104,30.8543,30.8605,27200.0
2005-01-28 13:45:00,49.5,49.55,49.48,49.52,91600.0,30.8605,30.8917,30.8481,30.873,91600.0
2005-01-28 13:50:00,49.53,49.6,49.52,49.59,20400.0,30.8792,30.9229,30.873,30.9166,20400.0
2005-01-28 13:55:00,49.6,49.61,49.53,49.56,20000.0,30.9229,30.9291,30.8792,30.8979,20000.0
2005-01-28 14:00:00,49.56,49.59,49.55,49.58,8600.0,30.8979,30.9166,30.8917,30.9104,8600.0
2005-01-28 14:05:00,49.57,49.57,49.42,49.45,53600.0,30.9042,30.9042,30.8107,30.8294,53600.0
2005-01-28 14:10:00,49.49,49.49,49.41,49.48,20200.0,30.8543,30.8543,30.8044,30.8481,20200.0
2005-01-28 14:15:00,49.48,49.5,49.46,49.48,11300.0,30.8481,30.8605,30.8356,30.8481,11300.0
2005-01-28 14:20:00,49.47,49.54,49.47,49.53,12400.0,30.8418,30.8855,30.8418,30.8792,12400.0
2005-01-28 14:25:00,49.53,49.55,49.49,49.52,20300.0,30.8792,30.8917,30.8543,30.873,20300.0
2005-01-28 14:30:00,49.51,49.52,49.47,49.5,32000.0,30.8668,30.873,30.8418,30.8605,32000.0
2005-01-28 14:35:00,49.49,49.55,49.49,49.52,51300.0,30.8543,30.8917,30.8543,30.873,51300.0
2005-01-28 14:40:00,49.52,49.54,49.49,49.51,20200.0,30.873,30.8855,30.8543,30.8668,20200.0
2005-01-28 14:45:00,49.51,49.54,49.47,49.53,18600.0,30.8668,30.8855,30.8418,30.8792,18600.0
2005-01-28 14:50:00,49.53,49.54,49.51,49.53,24300.0,30.8792,30.8855,30.8668,30.8792,24300.0
2005-01-28 14:55:00,49.54,49.55,49.47,49.49,34100.0,30.8855,30.8917,30.8418,30.8543,34100.0
2005-01-28 15:00:00,49.46,49.47,49.32,49.47,132100.0,30.8356,30.8418,30.7483,30.8418,132100.0
2005-01-28 15:05:00,49.47,49.59,49.46,49.59,53100.0,30.8418,30.9166,30.8356,30.9166,53100.0
2005-01-28 15:10:00,49.59,49.69,49.55,49.61,49500.0,30.9166,30.979,30.8917,30.9291,49500.0
2005-01-28 15:15:00,49.61,49.67,49.55,49.55,119200.0,30.9291,30.9665,30.8917,30.8917,119200.0
2005-01-28 15:20:00,49.55,49.55,49.5,49.52,28700.0,30.8917,30.8917,30.8605,30.873,28700.0
2005-01-28 15:25:00,49.51,49.6,49.51,49.58,52200.0,30.8668,30.9229,30.8668,30.9104,52200.0
2005-01-28 15:30:00,49.59,49.6,49.5,49.53,68800.0,30.9166,30.9229,30.8605,30.8792,68800.0
2005-01-28 15:35:00,49.54,49.57,49.53,49.53,74400.0,30.8855,30.9042,30.8792,30.8792,74400.0
2005-01-28 15:40:00,49.54,49.72,49.53,49.71,89700.0,30.8855,30.9977,30.8792,30.9914,89700.0
2005-01-28 15:45:00,49.71,49.71,49.6,49.6,63300.0,30.9914,30.9914,30.9229,30.9229,63300.0
2005-01-28 15:50:00,49.6,49.6,49.51,49.54,102000.0,30.9229,30.9229,30.8668,30.8855,102000.0
2005-01-28 15:55:00,49.55,49.58,49.38,49.4,101800.0,30.8917,30.9104,30.7857,30.7982,101800.0
2005-01-31 09:30:00,50.05,50.15,50.04,50.1,182400.0,31.2034,31.2658,31.1972,31.2346,182400.0
2005-01-31 09:35:00,50.1,50.1,49.94,49.94,55200.0,31.2346,31.2346,31.1348,31.1348,55200.0
2005-01-31 09:40:00,49.94,50.01,49.94,49.98,41900.0,31.1348,31.1785,31.1348,31.1598,41900.0
2005-01-31 09:45:00,50.01,50.1,50.01,50.06,40400.0,31.1785,31.2346,31.1785,31.2097,40400.0
2005-01-31 09:50:00,50.06,50.15,50.02,50.03,43800.0,31.2097,31.2658,31.1847,31.191,43800.0
2005-01-31 09:55:00,50.02,50.19,50.02,50.15,33400.0,31.1847,31.2907,31.1847,31.2658,33400.0
2005-01-31 10:00:00,50.15,50.31,50.09,50.29,56600.0,31.2658,31.3655,31.2284,31.353,56600.0
2005-01-31 10:05:00,50.29,50.3,50.24,50.3,58800.0,31.353,31.3593,31.3219,31.3593,58800.0
2005-01-31 10:10:00,50.3,50.35,50.26,50.35,35100.0,31.3593,31.3905,31.3343,31.3905,35100.0
2005-01-31 10:15:00,50.35,50.4,50.33,50.4,53100.0,31.3905,31.4216,31.378,31.4216,53100.0
2005-01-31 10:20:00,50.4,50.42,50.28,50.28,46300.0,31.4216,31.4341,31.3468,31.3468,46300.0
2005-01-31 10:25:00,50.27,50.29,50.23,50.26,80800.0,31.3406,31.353,31.3156,31.3343,80800.0
2005-01-31 10:30:00,50.27,50.3,50.25,50.28,52800.0,31.3406,31.3593,31.3281,31.3468,52800.0
2005-01-31 10:35:00,50.28,50.32,50.27,50.3,42100.0,31.3468,31.3718,31.3406,31.3593,42100.0
2005-01-31 10:40:00,50.3,50.33,50.3,50.31,20000.0,31.3593,31.378,31.3593,31.3655,20000.0
2005-01-31 10:45:00,50.32,50.35,50.2,50.28,71900.0,31.3718,31.3905,31.2969,31.3468,71900.0
2005-01-31 10:50:00,50.28,50.28,50.23,50.26,57900.0,31.3468,31.3468,31.3156,31.3343,57900.0
2005-01-31 10:55:00,50.26,50.29,50.23,50.27,28000.0,31.3343,31.353,31.3156,31.3406,28000.0
2005-01-31 11:00:00,50.27,50.34,50.26,50.32,20300.0,31.3406,31.3842,31.3343,31.3718,20300.0
2005-01-31 11:05:00,50.32,50.34,50.25,50.33,35900.0,31.3718,31.3842,31.3281,31.378,35900.0
2005-01-31 11:10:00,50.34,50.34,50.29,50.34,15400.0,31.3842,31.3842,31.353,31.3842,15400.0
2005-01-31 11:15:00,50.33,50.38,50.31,50.37,33000.0,31.378,31.4092,31.3655,31.4029,33000.0
2005-01-31 11:20:00,50.38,50.5,50.37,50.5,30000.0,31.4092,31.484,31.4029,31.484,30000.0
2005-01-31 11:25:00,50.5,50.58,50.5,50.58,35800.0,31.484,31.5338,31.484,31.5338,35800.0
2005-01-31 11:30:00,50.59,50.62,50.57,50.58,47900.0,31.5401,31.5588,31.5276,31.5338,47900.0
2005-01-31 11:35:00,50.58,50.6,50.53,50.6,39400.0,31.5338,31.5463,31.5027,31.5463,39400.0
2005-01-31 11:40:00,50.59,50.59,50.54,50.54,9500.0,31.5401,31.5401,31.5089,31.5089,9500.0
2005-01-31 11:45:00,50.55,50.6,50.54,50.55,19400.0,31.5151,31.5463,31.5089,31.5151,19400.0
2005-01-31 11:50:00,50.54,50.54,50.47,50.48,14600.0,31.5089,31.5089,31.4653,31.4715,14600.0
2005-01-31 11:55:00,50.46,50.54,50.46,50.52,15000.0,31.459,31.5089,31.459,31.4964,15000.0
2005-01-31 12:00:00,50.52,50.63,50.52,50.62,15800.0,31.4964,31.565,31.4964,31.5588,15800.0
2005-01-31 12:05:00,50.64,50.65,50.61,50.61,19300.0,31.5713,31.5775,31.5526,31.5526,19300.0
2005-01-31 12:10:00,50.62,50.62,50.61,50.61,5100.0,31.5588,31.5588,31.5526,31.5526,5100.0
2005-01-31 12:15:00,50.6,50.61,50.56,50.57,12200.0,31.5463,31.5526,31.5214,31.5276,12200.0
2005-01-31 12:20:00,50.57,50.71,50.55,50.69,30400.0,31.5276,31.6149,31.5151,31.6024,30400.0
2005-01-31 12:25:00,50.69,50.8,50.69,50.76,22600.0,31.6024,31.671,31.6024,31.6461,22600.0
2005-01-31 12:30:00,50.75,50.75,50.69,50.73,35200.0,31.6398,31.6398,31.6024,31.6274,35200.0
2005-01-31 12:35:00,50.73,50.89,50.71,50.89,27400.0,31.6274,31.7271,31.6149,31.7271,27400.0
2005-01-31 12:40:00,50.89,50.99,50.89,50.94,28400.0,31.7271,31.7895,31.7271,31.7583,28400.0
2005-01-31 12:45:00,50.94,50.94,50.84,50.84,23300.0,31.7583,31.7583,31.6959,31.6959,23300.0
2005-01-31 12:50:00,50.85,50.86,50.83,50.84,16700.0,31.7022,31.7084,31.6897,31.6959,16700.0
2005-01-31 12:55:00,50.85,50.88,50.84,50.87,19200.0,31.7022,31.7209,31.6959,31.7146,19200.0
2005-01-31 13:00:00,50.87,50.87,50.82,50.82,18400.0,31.7146,31.7146,31.6835,31.6835,18400.0
2005-01-31 13:05:00,50.83,50.84,50.81,50.83,35600.0,31.6897,31.6959,31.6772,31.6897,35600.0
2005-01-31 13:10:00,50.83,50.84,50.81,50.83,18700.0,31.6897,31.6959,31.6772,31.6897,18700.0
2005-01-31 13:15:00,50.84,50.86,50.81,50.84,40100.0,31.6959,31.7084,31.6772,31.6959,40100.0
2005-01-31 13:20:00,50.84,50.86,50.82,50.83,16400.0,31.6959,31.7084,31.6835,31.6897,16400.0
2005-01-31 13:25:00,50.83,50.83,50.81,50.81,11000.0,31.6897,31.6897,31.6772,31.6772,11000.0
2005-01-31 13:30:00,50.81,50.82,50.73,50.73,25200.0,31.6772,31.6835,31.6274,31.6274,25200.0
2005-01-31 13:35:00,50.73,50.75,50.72,50.74,18000.0,31.6274,31.6398,31.6211,31.6336,18000.0
2005-01-31 13:40:00,50.73,50.77,50.71,50.76,18400.0,31.6274,31.6523,31.6149,31.6461,18400.0
2005-01-31 13:45:00,50.77,50.79,50.75,50.75,32600.0,31.6523,31.6648,31.6398,31.6398,32600.0
2005-01-31 13:50:00,50.76,50.76,50.72,50.75,30100.0,31.6461,31.6461,31.6211,31.6398,30100.0
2005-01-31 13:55:00,50.76,50.76,50.74,50.74,22600.0,31.6461,31.6461,31.6336,31.6336,22600.0
2005-01-31 14:00:00,50.75,50.8,50.74,50.8,31300.0,31.6398,31.671,31.6336,31.671,31300.0
2005-01-31 14:05:00,50.79,50.88,50.79,50.87,35700.0,31.6648,31.7209,31.6648,31.7146,35700.0
2005-01-31 14:10:00,50.88,50.88,50.85,50.88,19100.0,31.7209,31.7209,31.7022,31.7209,19100.0
2005-01-31 14:15:00,50.88,50.89,50.83,50.84,10900.0,31.7209,31.7271,31.6897,31.6959,10900.0
2005-01-31 14:20:00,50.84,50.87,50.84,50.84,12200.0,31.6959,31.7146,31.6959,31.6959,12200.0
2005-01-31 14:25:00,50.84,50.84,50.75,50.77,21700.0,31.6959,31.6959,31.6398,31.6523,21700.0
2005-01-31 14:30:00,50.77,50.81,50.77,50.8,21700.0,31.6523,31.6772,31.6523,31.671,21700.0
2005-01-31 14:35:00,50.8,50.85,50.79,50.8,33200.0,31.671,31.7022,31.6648,31.671,33200.0
2005-01-31 14:40:00,50.8,50.8,50.77,50.77,10000.0,31.671,31.671,31.6523,31.6523,10000.0
2005-01-31 14:45:00,50.78,50.78,50.76,50.77,22200.0,31.6585,31.6585,31.6461,31.6523,22200.0
2005-01-31 14:50:00,50.77,50.79,50.76,50.77,17400.0,31.6523,31.6648,31.6461,31.6523,17400.0
2005-01-31 14:55:00,50.77,50.77,50.75,50.76,17900.0,31.6523,31.6523,31.6398,31.6461,17900.0
2005-01-31 15:00:00,50.76,50.77,50.73,50.73,35200.0,31.6461,31.6523,31.6274,31.6274,35200.0
2005-01-31 15:05:00,50.73,50.73,50.67,50.67,24700.0,31.6274,31.6274,31.59,31.59,24700.0
2005-01-31 15:10:00,50.67,50.67,50.61,50.66,13700.0,31.59,31.59,31.5526,31.5837,13700.0
2005-01-31 15:15:00,50.67,50.71,50.61,50.61,35000.0,31.59,31.6149,31.5526,31.5526,35000.0
2005-01-31 15:20:00,50.61,50.66,50.58,50.66,46500.0,31.5526,31.5837,31.5338,31.5837,46500.0
2005-01-31 15:25:00,50.65,50.67,50.64,50.67,28400.0,31.5775,31.59,31.5713,31.59,28400.0
2005-01-31 15:30:00,50.67,50.72,50.66,50.7,45400.0,31.59,31.6211,31.5837,31.6087,45400.0
2005-01-31 15:35:00,50.71,50.74,50.69,50.73,48300.0,31.6149,31.6336,31.6024,31.6274,48300.0
2005-01-31 15:40:00,50.73,50.78,50.73,50.78,28700.0,31.6274,31.6585,31.6274,31.6585,28700.0
2005-01-31 15:45:00,50.78,50.8,50.75,50.8,66600.0,31.6585,31.671,31.6398,31.671,66600.0
2005-01-31 15:50:00,50.8,50.91,50.8,50.9,79300.0,31.671,31.7396,31.671,31.7333,79300.0
2005-01-31 15:55:00,50.9,50.92,50.74,50.77,86700.0,31.7333,31.7458,31.6336,31.6523,86700.0
2005-02-01 09:30:00,51.0,51.0,50.93,50.93,105600.0,31.7957,31.7957,31.7521,31.7521,105600.0
2005-02-01 09:35:00,50.92,50.93,50.6,50.85,43100.0,31.7458,31.7521,31.5463,31.7022,43100.0
2005-02-01 09:40:00,50.85,50.95,50.79,50.92,29000.0,31.7022,31.7645,31.6648,31.7458,29000.0
2005-02-01 09:45:00,50.92,50.92,50.85,50.85,44600.0,31.7458,31.7458,31.7022,31.7022,44600.0
2005-02-01 09:50:00,50.85,50.86,50.76,50.79,48800.0,31.7022,31.7084,31.6461,31.6648,48800.0
2005-02-01 09:55:00,50.8,50.88,50.79,50.88,16100.0,31.671,31.7209,31.6648,31.7209,16100.0
2005-02-01 10:00:00,50.88,50.88,50.75,50.87,35100.0,31.7209,31.7209,31.6398,31.7146,35100.0
2005-02-01 10:05:00,50.88,51.04,50.87,51.04,19500.0,31.7209,31.8206,31.7146,31.8206,19500.0
2005-02-01 10:10:00,51.03,51.07,50.96,51.01,28700.0,31.8144,31.8393,31.7708,31.8019,28700.0
2005-02-01 10:15:00,51.02,51.09,51.0,51.05,22100.0,31.8082,31.8518,31.7957,31.8269,22100.0
2005-02-01 10:20:00,51.03,51.03,50.96,51.02,16500.0,31.8144,31.8144,31.7708,31.8082,16500.0
2005-02-01 10:25:00,51.0,51.05,50.99,51.02,8200.0,31.7957,31.8269,31.7895,31.8082,8200.0
2005-02-01 10:30:00,51.03,51.17,51.01,51.17,29700.0,31.8144,31.9017,31.8019,31.9017,29700.0
2005-02-01 10:35:00,51.18,51.21,51.13,51.16,41000.0,31.9079,31.9266,31.8767,31.8954,41000.0
2005-02-01 10:40:00,51.12,51.13,51.01,51.05,21100.0,31.8705,31.8767,31.8019,31.8269,21100.0
2005-02-01 10:45:00,51.05,51.08,51.05,51.07,27400.0,31.8269,31.8456,31.8269,31.8393,27400.0
2005-02-01 10:50:00,51.07,51.2,51.04,51.19,65000.0,31.8393,31.9204,31.8206,31.9141,65000.0
2005-02-01 10:55:00,51.15,51.23,51.14,51.22,72700.0,31.8892,31.9391,31.883,31.9329,72700.0
2005-02-01 11:00:00,51.22,51.32,51.19,51.22,89200.0,31.9329,31.9952,31.9141,31.9329,89200.0
2005-02-01 11:05:00,51.23,51.26,51.2,51.24,41500.0,31.9391,31.9578,31.9204,31.9453,41500.0
2005-02-01 11:10:00,51.24,51.33,51.2,51.27,52000.0,31.9453,32.0014,31.9204,31.964,52000.0
2005-02-01 11:15:00,51.28,51.33,51.23,51.33,80400.0,31.9703,32.0014,31.9391,32.0014,80400.0
2005-02-01 11:20:00,51.32,51.35,51.27,51.34,135600.0,31.9952,32.0139,31.964,32.0077,135600.0
2005-02-01 11:25:00,51.34,51.38,51.33,51.38,126800.0,32.0077,32.0326,32.0014,32.0326,126800.0
2005-02-01 11:30:00,51.38,51.43,51.34,51.37,71800.0,32.0326,32.0638,32.0077,32.0264,71800.0
2005-02-01 11:35:00,51.37,51.42,51.36,51.38,35000.0,32.0264,32.0575,32.0201,32.0326,35000.0
2005-02-01 11:40:00,51.4,51.56,51.39,51.56,36100.0,32.0451,32.1448,32.0388,32.1448,36100.0
2005-02-01 11:45:00,51.6,51.67,51.56,51.58,36500.0,32.1698,32.2134,32.1448,32.1573,36500.0
2005-02-01 11:50:00,51.59,51.59,51.46,51.49,24100.0,32.1635,32.1635,32.0825,32.1012,24100.0
2005-02-01 11:55:00,51.49,51.55,51.48,51.52,20900.0,32.1012,32.1386,32.0949,32.1199,20900.0
2005-02-01 12:00:00,51.52,51.52,51.37,51.38,21900.0,32.1199,32.1199,32.0264,32.0326,21900.0
2005-02-01 12:05:00,51.38,51.38,51.25,51.28,51500.0,32.0326,32.0326,31.9516,31.9703,51500.0
2005-02-01 12:10:00,51.28,51.3,51.19,51.21,63800.0,31.9703,31.9827,31.9141,31.9266,63800.0
2005-02-01 12:15:00,51.19,51.21,51.11,51.2,39000.0,31.9141,31.9266,31.8643,31.9204,39000.0
2005-02-01 12:20:00,51.2,51.23,51.18,51.2,73700.0,31.9204,31.9391,31.9079,31.9204,73700.0
2005-02-01 12:25:00,51.19,51.22,50.96,50.97,71800.0,31.9141,31.9329,31.7708,31.777,71800.0
2005-02-01 12:30:00,50.97,51.09,50.96,51.09,32300.0,31.777,31.8518,31.7708,31.8518,32300.0
2005-02-01 12:35:00,51.09,51.12,51.06,51.09,23500.0,31.8518,31.8705,31.8331,31.8518,23500.0
2005-02-01 12:40:00,51.08,51.13,51.06,51.1,45400.0,31.8456,31.8767,31.8331,31.858,45400.0
2005-02-01 12:45:00,51.1,51.15,51.07,51.11,18900.0,31.858,31.8892,31.8393,31.8643,18900.0
2005-02-01 12:50:00,51.13,51.16,51.12,51.13,12100.0,31.8767,31.8954,31.8705,31.8767,12100.0
2005-02-01 12:55:00,51.12,51.13,51.05,51.07,25600.0,31.8705,31.8767,31.8269,31.8393,25600.0
2005-02-01 13:00:00,51.05,51.07,51.02,51.07,11400.0,31.8269,31.8393,31.8082,31.8393,11400.0
2005-02-01 13:05:00,51.06,51.09,51.06,51.08,24700.0,31.8331,31.8518,31.8331,31.8456,24700.0
2005-02-01 13:10:00,51.08,51.09,51.06,51.06,14900.0,31.8456,31.8518,31.8331,31.8331,14900.0
2005-02-01 13:15:00,51.07,51.1,50.95,50.97,29400.0,31.8393,31.858,31.7645,31.777,29400.0
2005-02-01 13:20:00,50.96,50.97,50.88,50.92,27100.0,31.7708,31.777,31.7209,31.7458,27100.0
2005-02-01 13:25:00,50.92,50.98,50.91,50.98,54400.0,31.7458,31.7832,31.7396,31.7832,54400.0
2005-02-01 13:30:00,50.96,50.96,50.87,50.88,15800.0,31.7708,31.7708,31.7146,31.7209,15800.0
2005-02-01 13:35:00,50.88,50.89,50.75,50.79,74900.0,31.7209,31.7271,31.6398,31.6648,74900.0
2005-02-01 13:40:00,50.76,50.79,50.75,50.75,26300.0,31.6461,31.6648,31.6398,31.6398,26300.0
2005-02-01 13:45:00,50.75,50.76,50.67,50.69,39500.0,31.6398,31.6461,31.59,31.6024,39500.0
2005-02-01 13:50:00,50.7,50.7,50.6,50.64,61300.0,31.6087,31.6087,31.5463,31.5713,61300.0
2005-02-01 13:55:00,50.62,50.7,50.62,50.7,18800.0,31.5588,31.6087,31.5588,31.6087,18800.0
2005-02-01 14:00:00,50.71,50.75,50.69,50.71,59100.0,31.6149,31.6398,31.6024,31.6149,59100.0
2005-02-01 14:05:00,50.7,50.79,50.66,50.74,38700.0,31.6087,31.6648,31.5837,31.6336,38700.0
2005-02-01 14:10:00,50.75,50.85,50.74,50.78,70000.0,31.6398,31.7022,31.6336,31.6585,70000.0
2005-02-01 14:15:00,50.78,50.84,50.76,50.82,16200.0,31.6585,31.6959,31.6461,31.6835,16200.0
2005-02-01 14:20:00,50.82,50.82,50.75,50.75,14800.0,31.6835,31.6835,31.6398,31.6398,14800.0
2005-02-01 14:25:00,50.74,50.75,50.71,50.72,10100.0,31.6336,31.6398,31.6149,31.6211,10100.0
2005-02-01 14:30:00,50.71,50.77,50.71,50.74,41400.0,31.6149,31.6523,31.6149,31.6336,41400.0
2005-02-01 14:35:00,50.77,50.79,50.74,50.75,17800.0,31.6523,31.6648,31.6336,31.6398,17800.0
2005-02-01 14:40:00,50.73,50.79,50.73,50.75,53700.0,31.6274,31.6648,31.6274,31.6398,53700.0
2005-02-01 14:45:00,50.75,50.76,50.65,50.66,48500.0,31.6398,31.6461,31.5775,31.5837,48500.0
2005-02-01 14:50:00,50.65,50.69,50.59,50.59,87900.0,31.5775,31.6024,31.5401,31.5401,87900.0
2005-02-01 14:55:00,50.59,50.6,50.52,50.53,58200.0,31.5401,31.5463,31.4964,31.5027,58200.0
2005-02-01 15:00:00,50.52,50.54,50.5,50.5,55800.0,31.4964,31.5089,31.484,31.484,55800.0
2005-02-01 15:05:00,50.5,50.5,50.41,50.41,79300.0,31.484,31.484,31.4279,31.4279,79300.0
2005-02-01 15:10:00,50.41,50.46,50.41,50.45,51500.0,31.4279,31.459,31.4279,31.4528,51500.0
2005-02-01 15:15:00,50.45,50.47,50.43,50.45,33900.0,31.4528,31.4653,31.4403,31.4528,33900.0
2005-02-01 15:20:00,50.45,50.51,50.44,50.51,63200.0,31.4528,31.4902,31.4466,31.4902,63200.0
2005-02-01 15:25:00,50.5,50.56,50.49,50.51,45400.0,31.484,31.5214,31.4777,31.4902,45400.0
2005-02-01 15:30:00,50.52,50.53,50.46,50.5,27800.0,31.4964,31.5027,31.459,31.484,27800.0
2005-02-01 15:35:00,50.51,50.62,50.5,50.62,81100.0,31.4902,31.5588,31.484,31.5588,81100.0
2005-02-01 15:40:00,50.61,50.68,50.6,50.67,348100.0,31.5526,31.5962,31.5463,31.59,348100.0
2005-02-01 15:45:00,50.67,50.7,50.66,50.69,66900.0,31.59,31.6087,31.5837,31.6024,66900.0
2005-02-01 15:50:00,50.69,50.76,50.67,50.74,65000.0,31.6024,31.6461,31.59,31.6336,65000.0
2005-02-01 15:55:00,50.74,50.75,50.69,50.7,77900.0,31.6336,31.6398,31.6024,31.6087,77900.0
2005-02-02 09:30:00,50.45,51.35,50.45,51.3,189300.0,31.4528,32.0139,31.4528,31.9827,189300.0
2005-02-02 09:35:00,51.32,51.49,51.32,51.45,116800.0,31.9952,32.1012,31.9952,32.0762,116800.0
2005-02-02 09:40:00,51.46,51.5,51.35,51.47,119900.0,32.0825,32.1074,32.0139,32.0887,119900.0
2005-02-02 09:45:00,51.47,51.65,51.47,51.65,99700.0,32.0887,32.2009,32.0887,32.2009,99700.0
2005-02-02 09:50:00,51.65,51.73,51.59,51.59,180900.0,32.2009,32.2508,32.1635,32.1635,180900.0
2005-02-02 09:55:00,51.58,51.64,51.58,51.6,56100.0,32.1573,32.1947,32.1573,32.1698,56100.0
2005-02-02 10:00:00,51.58,51.58,51.48,51.53,43000.0,32.1573,32.1573,32.0949,32.1261,43000.0
2005-02-02 10:05:00,51.53,51.6,51.5,51.53,35900.0,32.1261,32.1698,32.1074,32.1261,35900.0
2005-02-02 10:10:00,51.52,51.52,51.41,51.45,45900.0,32.1199,32.1199,32.0513,32.0762,45900.0
2005-02-02 10:15:00,51.45,51.49,51.41,51.43,38300.0,32.0762,32.1012,32.0513,32.0638,38300.0
2005-02-02 10:20:00,51.43,51.44,51.38,51.4,50400.0,32.0638,32.07,32.0326,32.0451,50400.0
2005-02-02 10:25:00,51.4,51.4,51.33,51.36,26400.0,32.0451,32.0451,32.0014,32.0201,26400.0
2005-02-02 10:30:00,51.36,51.45,51.31,51.45,39400.0,32.0201,32.0762,31.989,32.0762,39400.0
2005-02-02 10:35:00,51.45,51.49,51.45,51.49,14200.0,32.0762,32.1012,32.0762,32.1012,14200.0
2005-02-02 10:40:00,51.48,51.48,51.45,51.45,20500.0,32.0949,32.0949,32.0762,32.0762,20500.0
2005-02-02 10:45:00,51.45,51.5,51.44,51.44,29500.0,32.0762,32.1074,32.07,32.07,29500.0
2005-02-02 10:50:00,51.44,51.44,51.35,51.4,28400.0,32.07,32.07,32.0139,32.0451,28400.0
2005-02-02 10:55:00,51.47,51.52,51.44,51.52,50200.0,32.0887,32.1199,32.07,32.1199,50200.0
2005-02-02 11:00:00,51.52,51.54,51.39,51.4,32700.0,32.1199,32.1324,32.0388,32.0451,32700.0
2005-02-02 11:05:00,51.39,51.45,51.39,51.44,32500.0,32.0388,32.0762,32.0388,32.07,32500.0
2005-02-02 11:10:00,51.44,51.46,51.43,51.45,20000.0,32.07,32.0825,32.0638,32.0762,20000.0
2005-02-02 11:15:00,51.45,51.47,51.42,51.44,14500.0,32.0762,32.0887,32.0575,32.07,14500.0
2005-02-02 11:20:00,51.44,51.47,51.43,51.47,20600.0,32.07,32.0887,32.0638,32.0887,20600.0
2005-02-02 11:25:00,51.47,51.48,51.42,51.46,16500.0,32.0887,32.0949,32.0575,32.0825,16500.0
2005-02-02 11:30:00,51.45,51.46,51.32,51.32,63600.0,32.0762,32.0825,31.9952,31.9952,63600.0
2005-02-02 11:35:00,51.31,51.35,51.27,51.3,36300.0,31.989,32.0139,31.964,31.9827,36300.0
2005-02-02 11:40:00,51.28,51.3,51.26,51.28,12400.0,31.9703,31.9827,31.9578,31.9703,12400.0
2005-02-02 11:45:00,51.29,51.29,51.17,51.17,52900.0,31.9765,31.9765,31.9017,31.9017,52900.0
2005-02-02 11:50:00,51.18,51.2,51.16,51.17,23100.0,31.9079,31.9204,31.8954,31.9017,23100.0
2005-02-02 11:55:00,51.17,51.23,51.14,51.23,27200.0,31.9017,31.9391,31.883,31.9391,27200.0
2005-02-02 12:00:00,51.25,51.25,51.13,51.13,37100.0,31.9516,31.9516,31.8767,31.8767,37100.0
2005-02-02 12:05:00,51.13,51.13,51.08,51.08,24800.0,31.8767,31.8767,31.8456,31.8456,24800.0
2005-02-02 12:10:00,51.07,51.1,51.06,51.1,20200.0,31.8393,31.858,31.8331,31.858,20200.0
2005-02-02 12:15:00,51.11,51.14,51.06,51.07,35800.0,31.8643,31.883,31.8331,31.8393,35800.0
2005-02-02 12:20:00,51.08,51.1,51.07,51.07,19100.0,31.8456,31.858,31.8393,31.8393,19100.0
2005-02-02 12:25:00,51.07,51.1,51.03,51.09,51100.0,31.8393,31.858,31.8144,31.8518,51100.0
2005-02-02 12:30:00,51.1,51.14,51.08,51.09,17600.0,31.858,31.883,31.8456,31.8518,17600.0
2005-02-02 12:35:00,51.1,51.11,51.05,51.08,35700.0,31.858,31.8643,31.8269,31.8456,35700.0
2005-02-02 12:40:00,51.09,51.11,51.08,51.08,44500.0,31.8518,31.8643,31.8456,31.8456,44500.0
2005-02-02 12:45:00,51.08,51.12,51.08,51.1,12700.0,31.8456,31.8705,31.8456,31.858,12700.0
2005-02-02 12:50:00,51.11,51.2,51.1,51.2,29800.0,31.8643,31.9204,31.858,31.9204,29800.0
2005-02-02 12:55:00,51.19,51.31,51.18,51.29,24400.0,31.9141,31.989,31.9079,31.9765,24400.0
2005-02-02 13:00:00,51.29,51.29,51.24,51.26,7200.0,31.9765,31.9765,31.9453,31.9578,7200.0
2005-02-02 13:05:00,51.24,51.24,51.17,51.18,18100.0,31.9453,31.9453,31.9017,31.9079,18100.0
2005-02-02 13:10:00,51.17,51.26,51.17,51.2,33900.0,31.9017,31.9578,31.9017,31.9204,33900.0
2005-02-02 13:15:00,51.21,51.24,51.18,51.24,10300.0,31.9266,31.9453,31.9079,31.9453,10300.0
2005-02-02 13:20:00,51.23,51.24,51.21,51.22,15200.0,31.9391,31.9453,31.9266,31.9329,15200.0
2005-02-02 13:25:00,51.22,51.25,51.21,51.25,10500.0,31.9329,31.9516,31.9266,31.9516,10500.0
2005-02-02 13:30:00,51.25,51.32,51.24,51.32,23100.0,31.9516,31.9952,31.9453,31.9952,23100.0
2005-02-02 13:35:00,51.32,51.44,51.32,51.43,36700.0,31.9952,32.07,31.9952,32.0638,36700.0
2005-02-02 13:40:00,51.43,51.49,51.43,51.48,64000.0,32.0638,32.1012,32.0638,32.0949,64000.0
2005-02-02 13:45:00,51.49,51.49,51.41,51.42,17700.0,32.1012,32.1012,32.0513,32.0575,17700.0
2005-02-02 13:50:00,51.42,51.43,51.4,51.4,10800.0,32.0575,32.0638,32.0451,32.0451,10800.0
2005-02-02 13:55:00,51.41,51.45,51.4,51.45,35000.0,32.0513,32.0762,32.0451,32.0762,35000.0
2005-02-02 14:00:00,51.44,51.52,51.44,51.48,40000.0,32.07,32.1199,32.07,32.0949,40000.0
2005-02-02 14:05:00,51.47,51.51,51.46,51.51,23900.0,32.0887,32.1137,32.0825,32.1137,23900.0
2005-02-02 14:10:00,51.51,51.56,51.51,51.56,20400.0,32.1137,32.1448,32.1137,32.1448,20400.0
2005-02-02 14:15:00,51.56,51.58,51.46,51.46,45100.0,32.1448,32.1573,32.0825,32.0825,45100.0
2005-02-02 14:20:00,51.47,51.59,51.46,51.55,67700.0,32.0887,32.1635,32.0825,32.1386,67700.0
2005-02-02 14:25:00,51.57,51.61,51.5,51.53,47300.0,32.1511,32.176,32.1074,32.1261,47300.0
2005-02-02 14:30:00,51.52,51.55,51.4,51.42,86700.0,32.1199,32.1386,32.0451,32.0575,86700.0
2005-02-02 14:35:00,51.41,51.43,51.27,51.33,48300.0,32.0513,32.0638,31.964,32.0014,48300.0
2005-02-02 14:40:00,51.33,51.36,51.3,51.32,32800.0,32.0014,32.0201,31.9827,31.9952,32800.0
2005-02-02 14:45:00,51.34,51.36,51.31,51.33,60200.0,32.0077,32.0201,31.989,32.0014,60200.0
2005-02-02 14:50:00,51.33,51.35,51.3,51.31,20200.0,32.0014,32.0139,31.9827,31.989,20200.0
2005-02-02 14:55:00,51.31,51.34,51.3,51.31,15600.0,31.989,32.0077,31.9827,31.989,15600.0
2005-02-02 15:00:00,51.32,51.35,51.25,51.27,31400.0,31.9952,32.0139,31.9516,31.964,31400.0
2005-02-02 15:05:00,51.27,51.33,51.17,51.17,17500.0,31.964,32.0014,31.9017,31.9017,17500.0
2005-02-02 15:10:00,51.18,51.22,51.11,51.14,25500.0,31.9079,31.9329,31.8643,31.883,25500.0
2005-02-02 15:15:00,51.14,51.23,51.13,51.14,41900.0,31.883,31.9391,31.8767,31.883,41900.0
2005-02-02 15:20:00,51.13,51.3,51.13,51.15,39000.0,31.8767,31.9827,31.8767,31.8892,39000.0
2005-02-02 15:25:00,51.16,51.16,51.1,51.15,37500.0,31.8954,31.8954,31.858,31.8892,37500.0
2005-02-02 15:30:00,51.15,51.25,51.14,51.18,50600.0,31.8892,31.9516,31.883,31.9079,50600.0
2005-02-02 15:35:00,51.19,51.3,51.16,51.29,43700.0,31.9141,31.9827,31.8954,31.9765,43700.0
2005-02-02 15:40:00,51.27,51.35,51.26,51.35,48300.0,31.964,32.0139,31.9578,32.0139,48300.0
2005-02-02 15:45:00,51.35,51.39,51.26,51.31,47800.0,32.0139,32.0388,31.9578,31.989,47800.0
2005-02-02 15:50:00,51.31,51.32,51.28,51.3,29400.0,31.989,31.9952,31.9703,31.9827,29400.0
2005-02-02 15:55:00,51.3,51.32,51.26,51.31,104500.0,31.9827,31.9952,31.9578,31.989,104500.0
2005-02-03 09:30:00,53.0,53.0,51.08,51.15,159200.0,33.0426,33.0426,31.8456,31.8892,159200.0
2005-02-03 09:35:00,51.14,51.3,51.08,51.25,93400.0,31.883,31.9827,31.8456,31.9516,93400.0
2005-02-03 09:40:00,51.22,51.27,51.15,51.16,94900.0,31.9329,31.964,31.8892,31.8954,94900.0
2005-02-03 09:45:00,51.16,51.41,51.16,51.38,117100.0,31.8954,32.0513,31.8954,32.0326,117100.0
2005-02-03 09:50:00,51.38,51.48,51.38,51.47,120200.0,32.0326,32.0949,32.0326,32.0887,120200.0
2005-02-03 09:55:00,51.47,51.48,51.23,51.26,47900.0,32.0887,32.0949,31.9391,31.9578,47900.0
2005-02-03 10:00:00,51.26,51.35,51.17,51.25,59400.0,31.9578,32.0139,31.9017,31.9516,59400.0
2005-02-03 10:05:00,51.24,51.24,51.14,51.24,90400.0,31.9453,31.9453,31.883,31.9453,90400.0
2005-02-03 10:10:00,51.23,51.24,51.14,51.2,44300.0,31.9391,31.9453,31.883,31.9204,44300.0
2005-02-03 10:15:00,51.2,51.34,51.18,51.33,56100.0,31.9204,32.0077,31.9079,32.0014,56100.0
2005-02-03 10:20:00,51.33,51.34,51.26,51.26,37900.0,32.0014,32.0077,31.9578,31.9578,37900.0
2005-02-03 10:25:00,51.24,51.31,51.22,51.3,49500.0,31.9453,31.989,31.9329,31.9827,49500.0
2005-02-03 10:30:00,51.27,51.35,51.27,51.35,28900.0,31.964,32.0139,31.964,32.0139,28900.0
2005-02-03 10:35:00,51.35,51.45,51.31,51.32,47600.0,32.0139,32.0762,31.989,31.9952,47600.0
2005-02-03 10:40:00,51.32,51.38,51.31,51.31,38500.0,31.9952,32.0326,31.989,31.989,38500.0
2005-02-03 10:45:00,51.33,51.42,51.32,51.42,35600.0,32.0014,32.0575,31.9952,32.0575,35600.0
2005-02-03 10:50:00,51.43,51.43,51.35,51.38,25200.0,32.0638,32.0638,32.0139,32.0326,25200.0
2005-02-03 10:55:00,51.42,51.42,51.3,51.37,27900.0,32.0575,32.0575,31.9827,32.0264,27900.0
2005-02-03 11:00:00,51.37,51.39,51.31,51.35,16700.0,32.0264,32.0388,31.989,32.0139,16700.0
2005-02-03 11:05:00,51.36,51.41,51.35,51.41,11900.0,32.0201,32.0513,32.0139,32.0513,11900.0
2005-02-03 11:10:00,51.41,51.45,51.35,51.35,31900.0,32.0513,32.0762,32.0139,32.0139,31900.0
2005-02-03 11:15:00,51.35,51.39,51.33,51.39,27800.0,32.0139,32.0388,32.0014,32.0388,27800.0
2005-02-03 11:20:00,51.4,51.4,51.3,51.3,24100.0,32.0451,32.0451,31.9827,31.9827,24100.0
2005-02-03 11:25:00,51.3,51.31,51.25,51.31,36000.0,31.9827,31.989,31.9516,31.989,36000.0
2005-02-03 11:30:00,51.29,51.32,51.27,51.29,12300.0,31.9765,31.9952,31.964,31.9765,12300.0
2005-02-03 11:35:00,51.29,51.33,51.26,51.33,32100.0,31.9765,32.0014,31.9578,32.0014,32100.0
2005-02-03 11:40:00,51.33,51.36,51.32,51.35,20400.0,32.0014,32.0201,31.9952,32.0139,20400.0
2005-02-03 11:45:00,51.35,51.36,51.3,51.33,14200.0,32.0139,32.0201,31.9827,32.0014,14200.0
2005-02-03 11:50:00,51.33,51.37,51.32,51.37,25500.0,32.0014,32.0264,31.9952,32.0264,25500.0
2005-02-03 11:55:00,51.37,51.42,51.36,51.39,45200.0,32.0264,32.0575,32.0201,32.0388,45200.0
2005-02-03 12:00:00,51.39,51.44,51.39,51.44,40400.0,32.0388,32.07,32.0388,32.07,40400.0
2005-02-03 12:05:00,51.44,51.47,51.41,51.47,19800.0,32.07,32.0887,32.0513,32.0887,19800.0
2005-02-03 12:10:00,51.47,51.48,51.45,51.46,6600.0,32.0887,32.0949,32.0762,32.0825,6600.0
2005-02-03 12:15:00,51.46,51.54,51.46,51.54,26000.0,32.0825,32.1324,32.0825,32.1324,26000.0
2005-02-03 12:20:00,51.54,51.61,51.53,51.58,14000.0,32.1324,32.176,32.1261,32.1573,14000.0
2005-02-03 12:25:00,51.61,51.75,51.61,51.72,62300.0,32.176,32.2633,32.176,32.2446,62300.0
2005-02-03 12:30:00,51.75,51.76,51.7,51.7,38900.0,32.2633,32.2695,32.2321,32.2321,38900.0
2005-02-03 12:35:00,51.7,51.85,51.69,51.85,28900.0,32.2321,32.3256,32.2259,32.3256,28900.0
2005-02-03 12:40:00,51.85,51.85,51.71,51.79,42500.0,32.3256,32.3256,32.2383,32.2882,42500.0
2005-02-03 12:45:00,51.8,51.8,51.65,51.65,16200.0,32.2944,32.2944,32.2009,32.2009,16200.0
2005-02-03 12:50:00,51.64,51.69,51.51,51.61,48900.0,32.1947,32.2259,32.1137,32.176,48900.0
2005-02-03 12:55:00,51.61,51.67,51.53,51.58,20500.0,32.176,32.2134,32.1261,32.1573,20500.0
2005-02-03 13:00:00,51.58,51.65,51.56,51.59,22900.0,32.1573,32.2009,32.1448,32.1635,22900.0
2005-02-03 13:05:00,51.59,51.64,51.59,51.62,12500.0,32.1635,32.1947,32.1635,32.1822,12500.0
2005-02-03 13:10:00,51.61,51.63,51.58,51.61,8000.0,32.176,32.1885,32.1573,32.176,8000.0
2005-02-03 13:15:00,51.61,51.66,51.59,51.66,19000.0,32.176,32.2072,32.1635,32.2072,19000.0
2005-02-03 13:20:00,51.67,51.69,51.65,51.68,15000.0,32.2134,32.2259,32.2009,32.2196,15000.0
2005-02-03 13:25:00,51.68,51.73,51.68,51.72,26900.0,32.2196,32.2508,32.2196,32.2446,26900.0
2005-02-03 13:30:00,51.72,51.74,51.7,51.71,22700.0,32.2446,32.257,32.2321,32.2383,22700.0
2005-02-03 13:35:00,51.7,51.71,51.65,51.67,17500.0,32.2321,32.2383,32.2009,32.2134,17500.0
2005-02-03 13:40:00,51.68,51.68,51.61,51.63,14200.0,32.2196,32.2196,32.176,32.1885,14200.0
2005-02-03 13:45:00,51.63,51.65,51.6,51.61,20800.0,32.1885,32.2009,32.1698,32.176,20800.0
2005-02-03 13:50:00,51.62,51.62,51.57,51.6,17100.0,32.1822,32.1822,32.1511,32.1698,17100.0
2005-02-03 13:55:00,51.6,51.62,51.55,51.55,25900.0,32.1698,32.1822,32.1386,32.1386,25900.0
2005-02-03 14:00:00,51.56,51.63,51.55,51.57,44300.0,32.1448,32.1885,32.1386,32.1511,44300.0
2005-02-03 14:05:00,51.57,51.62,51.57,51.57,105000.0,32.1511,32.1822,32.1511,32.1511,105000.0
2005-02-03 14:10:00,51.58,51.58,51.5,51.51,43600.0,32.1573,32.1573,32.1074,32.1137,43600.0
2005-02-03 14:15:00,51.51,51.51,51.46,51.5,90800.0,32.1137,32.1137,32.0825,32.1074,90800.0
2005-02-03 14:20:00,51.49,51.51,51.47,51.5,48300.0,32.1012,32.1137,32.0887,32.1074,48300.0
2005-02-03 14:25:00,51.49,51.51,51.47,51.5,164200.0,32.1012,32.1137,32.0887,32.1074,164200.0
2005-02-03 14:30:00,51.5,51.51,51.46,51.48,48300.0,32.1074,32.1137,32.0825,32.0949,48300.0
2005-02-03 14:35:00,51.47,51.49,51.44,51.45,43900.0,32.0887,32.1012,32.07,32.0762,43900.0
2005-02-03 14:40:00,51.45,51.45,51.43,51.44,21400.0,32.0762,32.0762,32.0638,32.07,21400.0
2005-02-03 14:45:00,51.44,51.48,51.41,51.41,54300.0,32.07,32.0949,32.0513,32.0513,54300.0
2005-02-03 14:50:00,51.44,51.44,51.33,51.38,57900.0,32.07,32.07,32.0014,32.0326,57900.0
2005-02-03 14:55:00,51.38,51.39,51.34,51.36,31400.0,32.0326,32.0388,32.0077,32.0201,31400.0
2005-02-03 15:00:00,51.36,51.36,51.22,51.3,44500.0,32.0201,32.0201,31.9329,31.9827,44500.0
2005-02-03 15:05:00,51.3,51.35,51.3,51.33,22600.0,31.9827,32.0139,31.9827,32.0014,22600.0
2005-02-03 15:10:00,51.35,51.35,51.3,51.34,26800.0,32.0139,32.0139,31.9827,32.0077,26800.0
2005-02-03 15:15:00,51.34,51.44,51.34,51.4,59300.0,32.0077,32.07,32.0077,32.0451,59300.0
2005-02-03 15:20:00,51.42,51.44,51.38,51.44,26300.0,32.0575,32.07,32.0326,32.07,26300.0
2005-02-03 15:25:00,51.44,51.51,51.42,51.47,35100.0,32.07,32.1137,32.0575,32.0887,35100.0
2005-02-03 15:30:00,51.48,51.68,51.48,51.65,76700.0,32.0949,32.2196,32.0949,32.2009,76700.0
2005-02-03 15:35:00,51.64,51.77,51.64,51.75,58100.0,32.1947,32.2757,32.1947,32.2633,58100.0
2005-02-03 15:40:00,51.75,51.75,51.68,51.69,42600.0,32.2633,32.2633,32.2196,32.2259,42600.0
2005-02-03 15:45:00,51.65,51.72,51.64,51.72,43900.0,32.2009,32.2446,32.1947,32.2446,43900.0
2005-02-03 15:50:00,51.7,51.74,51.67,51.67,33300.0,32.2321,32.257,32.2134,32.2134,33300.0
2005-02-03 15:55:00,51.67,51.68,51.6,51.67,106400.0,32.2134,32.2196,32.1698,32.2134,106400.0
2005-02-04 09:30:00,51.87,51.96,51.62,51.96,80300.0,32.3381,32.3942,32.1822,32.3942,80300.0
2005-02-04 09:35:00,51.95,52.0,51.94,51.99,46300.0,32.388,32.4191,32.3817,32.4129,46300.0
2005-02-04 09:40:00,51.99,52.02,51.9,51.96,138500.0,32.4129,32.4316,32.3568,32.3942,138500.0
2005-02-04 09:45:00,51.96,52.0,51.71,51.71,62800.0,32.3942,32.4191,32.2383,32.2383,62800.0
2005-02-04 09:50:00,51.7,51.89,51.68,51.87,52400.0,32.2321,32.3506,32.2196,32.3381,52400.0
2005-02-04 09:55:00,51.89,51.95,51.83,51.85,24900.0,32.3506,32.388,32.3132,32.3256,24900.0
2005-02-04 10:00:00,51.85,52.08,51.85,52.0,40900.0,32.3256,32.469,32.3256,32.4191,40900.0
2005-02-04 10:05:00,52.0,52.0,51.92,51.93,13300.0,32.4191,32.4191,32.3693,32.3755,13300.0
2005-02-04 10:10:00,51.92,51.92,51.75,51.81,41500.0,32.3693,32.3693,32.2633,32.3007,41500.0
2005-02-04 10:15:00,51.83,51.9,51.8,51.88,22200.0,32.3132,32.3568,32.2944,32.3443,22200.0
2005-02-04 10:20:00,51.88,51.88,51.72,51.75,30000.0,32.3443,32.3443,32.2446,32.2633,30000.0
2005-02-04 10:25:00,51.75,51.81,51.72,51.81,15900.0,32.2633,32.3007,32.2446,32.3007,15900.0
2005-02-04 10:30:00,51.8,51.81,51.76,51.78,9900.0,32.2944,32.3007,32.2695,32.282,9900.0
2005-02-04 10:35:00,51.76,51.84,51.75,51.76,23600.0,32.2695,32.3194,32.2633,32.2695,23600.0
2005-02-04 10:40:00,51.75,51.82,51.73,51.8,15500.0,32.2633,32.3069,32.2508,32.2944,15500.0
2005-02-04 10:45:00,51.79,51.8,51.75,51.77,10600.0,32.2882,32.2944,32.2633,32.2757,10600.0
2005-02-04 10:50:00,51.77,51.79,51.72,51.72,12000.0,32.2757,32.2882,32.2446,32.2446,12000.0
2005-02-04 10:55:00,51.73,51.73,51.7,51.71,17700.0,32.2508,32.2508,32.2321,32.2383,17700.0
2005-02-04 11:00:00,51.71,51.85,51.71,51.79,15900.0,32.2383,32.3256,32.2383,32.2882,15900.0
2005-02-04 11:05:00,51.78,51.84,51.75,51.75,19400.0,32.282,32.3194,32.2633,32.2633,19400.0
2005-02-04 11:10:00,51.74,51.8,51.74,51.76,15400.0,32.257,32.2944,32.257,32.2695,15400.0
2005-02-04 11:15:00,51.75,51.75,51.69,51.69,93000.0,32.2633,32.2633,32.2259,32.2259,93000.0
2005-02-04 11:20:00,51.69,51.69,51.64,51.65,15400.0,32.2259,32.2259,32.1947,32.2009,15400.0
2005-02-04 11:25:00,51.65,51.67,51.65,51.67,19100.0,32.2009,32.2134,32.2009,32.2134,19100.0
2005-02-04 11:30:00,51.67,51.69,51.66,51.67,23800.0,32.2134,32.2259,32.2072,32.2134,23800.0
2005-02-04 11:35:00,51.66,51.69,51.65,51.69,9300.0,32.2072,32.2259,32.2009,32.2259,9300.0
2005-02-04 11:40:00,51.68,51.68,51.61,51.62,14100.0,32.2196,32.2196,32.176,32.1822,14100.0
2005-02-04 11:45:00,51.63,51.65,51.61,51.64,17000.0,32.1885,32.2009,32.176,32.1947,17000.0
2005-02-04 11:50:00,51.65,51.66,51.62,51.62,16600.0,32.2009,32.2072,32.1822,32.1822,16600.0
2005-02-04 11:55:00,51.62,51.66,51.62,51.66,33300.0,32.1822,32.2072,32.1822,32.2072,33300.0
2005-02-04 12:00:00,51.65,51.69,51.65,51.68,8600.0,32.2009,32.2259,32.2009,32.2196,8600.0
2005-02-04 12:05:00,51.68,51.71,51.66,51.68,13700.0,32.2196,32.2383,32.2072,32.2196,13700.0
2005-02-04 12:10:00,51.67,51.7,51.64,51.65,288000.0,32.2134,32.2321,32.1947,32.2009,288000.0
2005-02-04 12:15:00,51.64,51.65,51.62,51.62,8600.0,32.1947,32.2009,32.1822,32.1822,8600.0
2005-02-04 12:20:00,51.61,51.61,51.57,51.58,17700.0,32.176,32.176,32.1511,32.1573,17700.0
2005-02-04 12:25:00,51.58,51.58,51.5,51.54,50300.0,32.1573,32.1573,32.1074,32.1324,50300.0
2005-02-04 12:30:00,51.51,51.54,51.5,51.54,70700.0,32.1137,32.1324,32.1074,32.1324,70700.0
2005-02-04 12:35:00,51.54,51.56,51.52,51.52,13000.0,32.1324,32.1448,32.1199,32.1199,13000.0
2005-02-04 12:40:00,51.52,51.54,51.49,51.51,14000.0,32.1199,32.1324,32.1012,32.1137,14000.0
2005-02-04 12:45:00,51.5,51.51,51.49,51.5,6700.0,32.1074,32.1137,32.1012,32.1074,6700.0
2005-02-04 12:50:00,51.48,51.51,51.44,51.51,19800.0,32.0949,32.1137,32.07,32.1137,19800.0
2005-02-04 12:55:00,51.48,51.52,51.48,51.51,8400.0,32.0949,32.1199,32.0949,32.1137,8400.0
2005-02-04 13:00:00,51.5,51.53,51.49,51.49,11900.0,32.1074,32.1261,32.1012,32.1012,11900.0
2005-02-04 13:05:00,51.48,51.5,51.47,51.48,12300.0,32.0949,32.1074,32.0887,32.0949,12300.0
2005-02-04 13:10:00,51.48,51.48,51.47,51.47,7200.0,32.0949,32.0949,32.0887,32.0887,7200.0
2005-02-04 13:15:00,51.46,51.47,51.42,51.43,14900.0,32.0825,32.0887,32.0575,32.0638,14900.0
2005-02-04 13:20:00,51.42,51.45,51.41,51.43,12500.0,32.0575,32.0762,32.0513,32.0638,12500.0
2005-02-04 13:25:00,51.43,51.49,51.41,51.49,10700.0,32.0638,32.1012,32.0513,32.1012,10700.0
2005-02-04 13:30:00,51.49,51.58,51.49,51.58,27200.0,32.1012,32.1573,32.1012,32.1573,27200.0
2005-02-04 13:35:00,51.58,51.61,51.56,51.61,29900.0,32.1573,32.176,32.1448,32.176,29900.0
2005-02-04 13:40:00,51.61,51.71,51.61,51.66,24400.0,32.176,32.2383,32.176,32.2072,24400.0
2005-02-04 13:45:00,51.65,51.65,51.51,51.56,23700.0,32.2009,32.2009,32.1137,32.1448,23700.0
2005-02-04 13:50:00,51.55,51.55,51.45,51.5,24000.0,32.1386,32.1386,32.0762,32.1074,24000.0
2005-02-04 13:55:00,51.45,51.5,51.45,51.49,6700.0,32.0762,32.1074,32.0762,32.1012,6700.0
2005-02-04 14:00:00,51.48,51.55,51.48,51.48,18200.0,32.0949,32.1386,32.0949,32.0949,18200.0
2005-02-04 14:05:00,51.48,51.51,51.45,51.48,16500.0,32.0949,32.1137,32.0762,32.0949,16500.0
2005-02-04 14:10:00,51.48,51.54,51.46,51.49,12700.0,32.0949,32.1324,32.0825,32.1012,12700.0
2005-02-04 14:15:00,51.49,51.53,51.49,51.51,13600.0,32.1012,32.1261,32.1012,32.1137,13600.0
2005-02-04 14:20:00,51.5,51.54,51.49,51.5,11600.0,32.1074,32.1324,32.1012,32.1074,11600.0
2005-02-04 14:25:00,51.5,51.56,51.5,51.54,26700.0,32.1074,32.1448,32.1074,32.1324,26700.0
2005-02-04 14:30:00,51.56,51.56,51.5,51.5,12000.0,32.1448,32.1448,32.1074,32.1074,12000.0
2005-02-04 14:35:00,51.51,51.54,51.4,51.47,30900.0,32.1137,32.1324,32.0451,32.0887,30900.0
2005-02-04 14:40:00,51.47,51.5,51.46,51.5,23600.0,32.0887,32.1074,32.0825,32.1074,23600.0
2005-02-04 14:45:00,51.49,51.56,51.49,51.53,19100.0,32.1012,32.1448,32.1012,32.1261,19100.0
2005-02-04 14:50:00,51.53,51.53,51.48,51.49,14600.0,32.1261,32.1261,32.0949,32.1012,14600.0
2005-02-04 14:55:00,51.47,51.47,51.41,51.42,18300.0,32.0887,32.0887,32.0513,32.0575,18300.0
2005-02-04 15:00:00,51.41,51.5,51.41,51.48,16900.0,32.0513,32.1074,32.0513,32.0949,16900.0
2005-02-04 15:05:00,51.48,51.49,51.43,51.44,18300.0,32.0949,32.1012,32.0638,32.07,18300.0
2005-02-04 15:10:00,51.43,51.44,51.38,51.39,22200.0,32.0638,32.07,32.0326,32.0388,22200.0
2005-02-04 15:15:00,51.39,51.4,51.36,51.4,37800.0,32.0388,32.0451,32.0201,32.0451,37800.0
2005-02-04 15:20:00,51.39,51.39,51.31,51.31,40600.0,32.0388,32.0388,31.989,31.989,40600.0
2005-02-04 15:25:00,51.31,51.42,51.29,51.41,58400.0,31.989,32.0575,31.9765,32.0513,58400.0
2005-02-04 15:30:00,51.42,51.44,51.4,51.41,37300.0,32.0575,32.07,32.0451,32.0513,37300.0
2005-02-04 15:35:00,51.4,51.43,51.38,51.41,44100.0,32.0451,32.0638,32.0326,32.0513,44100.0
2005-02-04 15:40:00,51.42,51.46,51.4,51.41,45700.0,32.0575,32.0825,32.0451,32.0513,45700.0
2005-02-04 15:45:00,51.4,51.48,51.4,51.44,119000.0,32.0451,32.0949,32.0451,32.07,119000.0
2005-02-04 15:50:00,51.44,51.58,51.43,51.58,39500.0,32.07,32.1573,32.0638,32.1573,39500.0
2005-02-04 15:55:00,51.58,51.63,51.54,51.54,58000.0,32.1573,32.1885,32.1324,32.1324,58000.0
2005-02-07 09:30:00,51.52,51.58,51.47,51.54,98500.0,32.1199,32.1573,32.0887,32.1324,98500.0
2005-02-07 09:35:00,51.55,51.58,51.42,51.5,18900.0,32.1386,32.1573,32.0575,32.1074,18900.0
2005-02-07 09:40:00,51.5,51.7,51.45,51.45,32000.0,32.1074,32.2321,32.0762,32.0762,32000.0
2005-02-07 09:45:00,51.46,51.63,51.43,51.59,19900.0,32.0825,32.1885,32.0638,32.1635,19900.0
2005-02-07 09:50:00,51.58,51.59,51.51,51.51,20000.0,32.1573,32.1635,32.1137,32.1137,20000.0
2005-02-07 09:55:00,51.51,51.58,51.49,51.58,30700.0,32.1137,32.1573,32.1012,32.1573,30700.0
2005-02-07 10:00:00,51.59,51.62,51.56,51.58,26100.0,32.1635,32.1822,32.1448,32.1573,26100.0
2005-02-07 10:05:00,51.58,51.62,51.56,51.6,46100.0,32.1573,32.1822,32.1448,32.1698,46100.0
2005-02-07 10:10:00,51.61,51.62,51.57,51.59,15200.0,32.176,32.1822,32.1511,32.1635,15200.0
2005-02-07 10:15:00,51.59,51.61,51.54,51.61,18200.0,32.1635,32.176,32.1324,32.176,18200.0
2005-02-07 10:20:00,51.62,51.71,51.62,51.71,12300.0,32.1822,32.2383,32.1822,32.2383,12300.0
2005-02-07 10:25:00,51.71,51.77,51.71,51.76,36100.0,32.2383,32.2757,32.2383,32.2695,36100.0
2005-02-07 10:30:00,51.77,51.77,51.73,51.73,34700.0,32.2757,32.2757,32.2508,32.2508,34700.0
2005-02-07 10:35:00,51.72,51.74,51.64,51.74,21000.0,32.2446,32.257,32.1947,32.257,21000.0
2005-02-07 10:40:00,51.74,51.76,51.72,51.74,14900.0,32.257,32.2695,32.2446,32.257,14900.0
2005-02-07 10:45:00,51.75,51.75,51.73,51.74,16100.0,32.2633,32.2633,32.2508,32.257,16100.0
2005-02-07 10:50:00,51.74,51.77,51.73,51.77,19300.0,32.257,32.2757,32.2508,32.2757,19300.0
2005-02-07 10:55:00,51.77,51.81,51.77,51.79,17100.0,32.2757,32.3007,32.2757,32.2882,17100.0
2005-02-07 11:00:00,51.8,51.87,51.8,51.85,25200.0,32.2944,32.3381,32.2944,32.3256,25200.0
2005-02-07 11:05:00,51.85,51.89,51.83,51.88,13500.0,32.3256,32.3506,32.3132,32.3443,13500.0
2005-02-07 11:10:00,51.89,51.95,51.89,51.95,34600.0,32.3506,32.388,32.3506,32.388,34600.0
2005-02-07 11:15:00,51.95,51.95,51.92,51.93,14400.0,32.388,32.388,32.3693,32.3755,14400.0
2005-02-07 11:20:00,51.93,51.95,51.92,51.94,11700.0,32.3755,32.388,32.3693,32.3817,11700.0
2005-02-07 11:25:00,51.94,51.96,51.93,51.96,11500.0,32.3817,32.3942,32.3755,32.3942,11500.0
2005-02-07 11:30:00,51.96,51.96,51.87,51.87,25200.0,32.3942,32.3942,32.3381,32.3381,25200.0
2005-02-07 11:35:00,51.88,51.9,51.8,51.8,54500.0,32.3443,32.3568,32.2944,32.2944,54500.0
2005-02-07 11:40:00,51.8,51.83,51.78,51.8,13900.0,32.2944,32.3132,32.282,32.2944,13900.0
2005-02-07 11:45:00,51.81,51.82,51.77,51.82,9400.0,32.3007,32.3069,32.2757,32.3069,9400.0
2005-02-07 11:50:00,51.81,51.88,51.81,51.86,12200.0,32.3007,32.3443,32.3007,32.3319,12200.0
2005-02-07 11:55:00,51.87,51.87,51.8,51.8,10600.0,32.3381,32.3381,32.2944,32.2944,10600.0
2005-02-07 12:00:00,51.79,51.86,51.76,51.76,8600.0,32.2882,32.3319,32.2695,32.2695,8600.0
2005-02-07 12:05:00,51.75,51.79,51.71,51.79,13500.0,32.2633,32.2882,32.2383,32.2882,13500.0
2005-02-07 12:10:00,51.76,51.79,51.75,51.75,6800.0,32.2695,32.2882,32.2633,32.2633,6800.0
2005-02-07 12:15:00,51.75,51.75,51.73,51.73,6700.0,32.2633,32.2633,32.2508,32.2508,6700.0
2005-02-07 12:20:00,51.72,51.72,51.62,51.62,15900.0,32.2446,32.2446,32.1822,32.1822,15900.0
2005-02-07 12:25:00,51.62,51.65,51.62,51.65,20200.0,32.1822,32.2009,32.1822,32.2009,20200.0
2005-02-07 12:30:00,51.65,51.68,51.64,51.66,8100.0,32.2009,32.2196,32.1947,32.2072,8100.0
2005-02-07 12:35:00,51.66,51.7,51.66,51.69,6900.0,32.2072,32.2321,32.2072,32.2259,6900.0
2005-02-07 12:40:00,51.7,51.75,51.68,51.75,16900.0,32.2321,32.2633,32.2196,32.2633,16900.0
2005-02-07 12:45:00,51.74,51.8,51.73,51.77,34500.0,32.257,32.2944,32.2508,32.2757,34500.0
2005-02-07 12:50:00,51.75,51.77,51.72,51.72,15700.0,32.2633,32.2757,32.2446,32.2446,15700.0
2005-02-07 12:55:00,51.73,51.74,51.7,51.73,11700.0,32.2508,32.257,32.2321,32.2508,11700.0
2005-02-07 13:00:00,51.72,51.72,51.68,51.68,17000.0,32.2446,32.2446,32.2196,32.2196,17000.0
2005-02-07 13:05:00,51.69,51.7,51.67,51.69,13800.0,32.2259,32.2321,32.2134,32.2259,13800.0
2005-02-07 13:10:00,51.68,51.73,51.68,51.72,15000.0,32.2196,32.2508,32.2196,32.2446,15000.0
2005-02-07 13:15:00,51.72,51.72,51.66,51.67,14200.0,32.2446,32.2446,32.2072,32.2134,14200.0
2005-02-07 13:20:00,51.66,51.66,51.54,51.55,49100.0,32.2072,32.2072,32.1324,32.1386,49100.0
2005-02-07 13:25:00,51.57,51.58,51.55,51.55,9500.0,32.1511,32.1573,32.1386,32.1386,9500.0
2005-02-07 13:30:00,51.56,51.57,51.54,51.57,18000.0,32.1448,32.1511,32.1324,32.1511,18000.0
2005-02-07 13:35:00,51.57,51.57,51.54,51.54,39300.0,32.1511,32.1511,32.1324,32.1324,39300.0
2005-02-07 13:40:00,51.53,51.54,51.51,51.51,31800.0,32.1261,32.1324,32.1137,32.1137,31800.0
2005-02-07 13:45:00,51.5,51.52,51.44,51.5,44600.0,32.1074,32.1199,32.07,32.1074,44600.0
2005-02-07 13:50:00,51.48,51.51,51.47,51.51,21600.0,32.0949,32.1137,32.0887,32.1137,21600.0
2005-02-07 13:55:00,51.51,51.51,51.47,51.47,22300.0,32.1137,32.1137,32.0887,32.0887,22300.0
2005-02-07 14:00:00,51.47,51.54,51.47,51.54,30300.0,32.0887,32.1324,32.0887,32.1324,30300.0
2005-02-07 14:05:00,51.54,51.54,51.52,51.54,33300.0,32.1324,32.1324,32.1199,32.1324,33300.0
2005-02-07 14:10:00,51.54,51.55,51.54,51.55,33000.0,32.1324,32.1386,32.1324,32.1386,33000.0
2005-02-07 14:15:00,51.56,51.68,51.56,51.68,55000.0,32.1448,32.2196,32.1448,32.2196,55000.0
2005-02-07 14:20:00,51.7,51.7,51.62,51.62,19500.0,32.2321,32.2321,32.1822,32.1822,19500.0
2005-02-07 14:25:00,51.62,51.62,51.58,51.6,11200.0,32.1822,32.1822,32.1573,32.1698,11200.0
2005-02-07 14:30:00,51.56,51.64,51.55,51.59,40800.0,32.1448,32.1947,32.1386,32.1635,40800.0
2005-02-07 14:35:00,51.6,51.61,51.52,51.52,32400.0,32.1698,32.176,32.1199,32.1199,32400.0
2005-02-07 14:40:00,51.52,51.56,51.51,51.55,11300.0,32.1199,32.1448,32.1137,32.1386,11300.0
2005-02-07 14:45:00,51.53,51.54,51.48,51.48,28200.0,32.1261,32.1324,32.0949,32.0949,28200.0
2005-02-07 14:50:00,51.49,51.49,51.42,51.45,69800.0,32.1012,32.1012,32.0575,32.0762,69800.0
2005-02-07 14:55:00,51.45,51.46,51.39,51.45,13600.0,32.0762,32.0825,32.0388,32.0762,13600.0
2005-02-07 15:00:00,51.46,51.47,51.43,51.46,27800.0,32.0825,32.0887,32.0638,32.0825,27800.0
2005-02-07 15:05:00,51.46,51.46,51.4,51.42,39200.0,32.0825,32.0825,32.0451,32.0575,39200.0
2005-02-07 15:10:00,51.41,51.48,51.41,51.42,33300.0,32.0513,32.0949,32.0513,32.0575,33300.0
2005-02-07 15:15:00,51.42,51.42,51.35,51.41,44800.0,32.0575,32.0575,32.0139,32.0513,44800.0
2005-02-07 15:20:00,51.39,51.41,51.32,51.34,23300.0,32.0388,32.0513,31.9952,32.0077,23300.0
2005-02-07 15:25:00,51.33,51.48,51.32,51.44,33000.0,32.0014,32.0949,31.9952,32.07,33000.0
2005-02-07 15:30:00,51.45,51.45,51.38,51.38,22300.0,32.0762,32.0762,32.0326,32.0326,22300.0
2005-02-07 15:35:00,51.39,51.4,51.33,51.34,37500.0,32.0388,32.0451,32.0014,32.0077,37500.0
2005-02-07 15:40:00,51.33,51.4,51.33,51.4,64300.0,32.0014,32.0451,32.0014,32.0451,64300.0
2005-02-07 15:45:00,51.4,51.45,51.38,51.41,26600.0,32.0451,32.0762,32.0326,32.0513,26600.0
2005-02-07 15:50:00,51.4,51.4,51.37,51.39,28100.0,32.0451,32.0451,32.0264,32.0388,28100.0
2005-02-07 15:55:00,51.39,51.41,51.3,51.32,84000.0,32.0388,32.0513,31.9827,31.9952,84000.0
2005-02-08 09:30:00,51.37,51.4,51.13,51.14,76400.0,32.0264,32.0451,31.8767,31.883,76400.0
2005-02-08 09:35:00,51.1,51.2,51.02,51.13,40400.0,31.858,31.9204,31.8082,31.8767,40400.0
2005-02-08 09:40:00,51.13,51.13,51.05,51.06,31200.0,31.8767,31.8767,31.8269,31.8331,31200.0
2005-02-08 09:45:00,51.05,51.05,50.9,51.05,55100.0,31.8269,31.8269,31.7333,31.8269,55100.0
2005-02-08 09:50:00,51.05,51.1,51.03,51.1,25300.0,31.8269,31.858,31.8144,31.858,25300.0
2005-02-08 09:55:00,51.1,51.12,51.07,51.11,34100.0,31.858,31.8705,31.8393,31.8643,34100.0
2005-02-08 10:00:00,51.12,51.12,51.01,51.02,26700.0,31.8705,31.8705,31.8019,31.8082,26700.0
2005-02-08 10:05:00,51.0,51.1,51.0,51.08,25800.0,31.7957,31.858,31.7957,31.8456,25800.0
2005-02-08 10:10:00,51.08,51.13,51.08,51.09,36100.0,31.8456,31.8767,31.8456,31.8518,36100.0
2005-02-08 10:15:00,51.09,51.12,51.02,51.11,27600.0,31.8518,31.8705,31.8082,31.8643,27600.0
2005-02-08 10:20:00,51.11,51.13,50.99,51.03,90600.0,31.8643,31.8767,31.7895,31.8144,90600.0
2005-02-08 10:25:00,51.02,51.1,51.0,51.09,29600.0,31.8082,31.858,31.7957,31.8518,29600.0
2005-02-08 10:30:00,51.08,51.16,51.08,51.15,50000.0,31.8456,31.8954,31.8456,31.8892,50000.0
2005-02-08 10:35:00,51.14,51.17,51.12,51.17,14600.0,31.883,31.9017,31.8705,31.9017,14600.0
2005-02-08 10:40:00,51.16,51.22,51.16,51.18,74600.0,31.8954,31.9329,31.8954,31.9079,74600.0
2005-02-08 10:45:00,51.18,51.18,51.09,51.1,15600.0,31.9079,31.9079,31.8518,31.858,15600.0
2005-02-08 10:50:00,51.1,51.13,51.09,51.12,9800.0,31.858,31.8767,31.8518,31.8705,9800.0
2005-02-08 10:55:00,51.1,51.11,51.06,51.08,13200.0,31.858,31.8643,31.8331,31.8456,13200.0
2005-02-08 11:00:00,51.08,51.14,51.06,51.11,15400.0,31.8456,31.883,31.8331,31.8643,15400.0
2005-02-08 11:05:00,51.1,51.11,51.05,51.08,14600.0,31.858,31.8643,31.8269,31.8456,14600.0
2005-02-08 11:10:00,51.07,51.09,51.05,51.09,8500.0,31.8393,31.8518,31.8269,31.8518,8500.0
2005-02-08 11:15:00,51.08,51.08,51.03,51.03,19800.0,31.8456,31.8456,31.8144,31.8144,19800.0
2005-02-08 11:20:00,51.03,51.04,51.0,51.01,31800.0,31.8144,31.8206,31.7957,31.8019,31800.0
2005-02-08 11:25:00,51.01,51.01,50.93,50.93,26100.0,31.8019,31.8019,31.7521,31.7521,26100.0
2005-02-08 11:30:00,50.93,50.98,50.92,50.95,21300.0,31.7521,31.7832,31.7458,31.7645,21300.0
2005-02-08 11:35:00,50.95,50.99,50.95,50.98,14900.0,31.7645,31.7895,31.7645,31.7832,14900.0
2005-02-08 11:40:00,50.98,51.0,50.97,50.97,10700.0,31.7832,31.7957,31.777,31.777,10700.0
2005-02-08 11:45:00,50.96,50.96,50.87,50.87,20400.0,31.7708,31.7708,31.7146,31.7146,20400.0
2005-02-08 11:50:00,50.86,50.9,50.83,50.9,17400.0,31.7084,31.7333,31.6897,31.7333,17400.0
2005-02-08 11:55:00,50.9,50.93,50.88,50.91,52600.0,31.7333,31.7521,31.7209,31.7396,52600.0
2005-02-08 12:00:00,50.9,50.9,50.86,50.88,12800.0,31.7333,31.7333,31.7084,31.7209,12800.0
2005-02-08 12:05:00,50.87,50.89,50.85,50.87,72200.0,31.7146,31.7271,31.7022,31.7146,72200.0
2005-02-08 12:10:00,50.86,50.87,50.75,50.75,24600.0,31.7084,31.7146,31.6398,31.6398,24600.0
2005-02-08 12:15:00,50.76,50.81,50.76,50.8,25200.0,31.6461,31.6772,31.6461,31.671,25200.0
2005-02-08 12:20:00,50.8,50.84,50.77,50.77,15300.0,31.671,31.6959,31.6523,31.6523,15300.0
2005-02-08 12:25:00,50.76,50.76,50.7,50.72,25600.0,31.6461,31.6461,31.6087,31.6211,25600.0
2005-02-08 12:30:00,50.71,50.73,50.69,50.73,35600.0,31.6149,31.6274,31.6024,31.6274,35600.0
2005-02-08 12:35:00,50.73,50.79,50.73,50.73,29200.0,31.6274,31.6648,31.6274,31.6274,29200.0
2005-02-08 12:40:00,50.73,50.76,50.73,50.73,10100.0,31.6274,31.6461,31.6274,31.6274,10100.0
2005-02-08 12:45:00,50.73,50.75,50.72,50.73,19400.0,31.6274,31.6398,31.6211,31.6274,19400.0
2005-02-08 12:50:00,50.73,50.76,50.7,50.74,25000.0,31.6274,31.6461,31.6087,31.6336,25000.0
2005-02-08 12:55:00,50.75,50.8,50.75,50.76,13700.0,31.6398,31.671,31.6398,31.6461,13700.0
2005-02-08 13:00:00,50.76,50.76,50.69,50.74,18000.0,31.6461,31.6461,31.6024,31.6336,18000.0
2005-02-08 13:05:00,50.74,50.75,50.72,50.73,17600.0,31.6336,31.6398,31.6211,31.6274,17600.0
2005-02-08 13:10:00,50.73,50.74,50.71,50.71,20400.0,31.6274,31.6336,31.6149,31.6149,20400.0
2005-02-08 13:15:00,50.71,50.71,50.66,50.69,29800.0,31.6149,31.6149,31.5837,31.6024,29800.0
2005-02-08 13:20:00,50.69,50.73,50.69,50.72,15500.0,31.6024,31.6274,31.6024,31.6211,15500.0
2005-02-08 13:25:00,50.7,50.76,50.7,50.75,10700.0,31.6087,31.6461,31.6087,31.6398,10700.0
2005-02-08 13:30:00,50.75,50.76,50.75,50.75,8100.0,31.6398,31.6461,31.6398,31.6398,8100.0
2005-02-08 13:35:00,50.75,50.75,50.73,50.73,12400.0,31.6398,31.6398,31.6274,31.6274,12400.0
2005-02-08 13:40:00,50.73,50.73,50.67,50.67,12500.0,31.6274,31.6274,31.59,31.59,12500.0
2005-02-08 13:45:00,50.67,50.67,50.62,50.64,36500.0,31.59,31.59,31.5588,31.5713,36500.0
2005-02-08 13:50:00,50.65,50.68,50.65,50.67,25100.0,31.5775,31.5962,31.5775,31.59,25100.0
2005-02-08 13:55:00,50.67,50.74,50.67,50.74,20700.0,31.59,31.6336,31.59,31.6336,20700.0
2005-02-08 14:00:00,50.73,50.79,50.71,50.79,31900.0,31.6274,31.6648,31.6149,31.6648,31900.0
2005-02-08 14:05:00,50.8,50.81,50.73,50.76,14900.0,31.671,31.6772,31.6274,31.6461,14900.0
2005-02-08 14:10:00,50.76,50.81,50.75,50.81,15500.0,31.6461,31.6772,31.6398,31.6772,15500.0
2005-02-08 14:15:00,50.83,50.83,50.79,50.81,70600.0,31.6897,31.6897,31.6648,31.6772,70600.0
2005-02-08 14:20:00,50.81,50.83,50.79,50.82,8700.0,31.6772,31.6897,31.6648,31.6835,8700.0
2005-02-08 14:25:00,50.82,50.89,50.82,50.85,14800.0,31.6835,31.7271,31.6835,31.7022,14800.0
2005-02-08 14:30:00,50.85,50.85,50.76,50.81,32900.0,31.7022,31.7022,31.6461,31.6772,32900.0
2005-02-08 14:35:00,50.8,50.8,50.74,50.74,23800.0,31.671,31.671,31.6336,31.6336,23800.0
2005-02-08 14:40:00,50.76,50.81,50.74,50.81,23300.0,31.6461,31.6772,31.6336,31.6772,23300.0
2005-02-08 14:45:00,50.8,50.81,50.75,50.8,11000.0,31.671,31.6772,31.6398,31.671,11000.0
2005-02-08 14:50:00,50.8,50.81,50.77,50.77,18800.0,31.671,31.6772,31.6523,31.6523,18800.0
2005-02-08 14:55:00,50.77,50.85,50.75,50.85,40000.0,31.6523,31.7022,31.6398,31.7022,40000.0
2005-02-08 15:00:00,50.84,50.87,50.83,50.87,12600.0,31.6959,31.7146,31.6897,31.7146,12600.0
2005-02-08 15:05:00,50.88,50.89,50.8,50.84,14500.0,31.7209,31.7271,31.671,31.6959,14500.0
2005-02-08 15:10:00,50.85,50.89,50.84,50.87,22500.0,31.7022,31.7271,31.6959,31.7146,22500.0
2005-02-08 15:15:00,50.88,50.89,50.84,50.84,30800.0,31.7209,31.7271,31.6959,31.6959,30800.0
2005-02-08 15:20:00,50.84,50.87,50.83,50.87,60500.0,31.6959,31.7146,31.6897,31.7146,60500.0
2005-02-08 15:25:00,50.87,50.89,50.85,50.86,18500.0,31.7146,31.7271,31.7022,31.7084,18500.0
2005-02-08 15:30:00,50.85,50.86,50.83,50.84,42700.0,31.7022,31.7084,31.6897,31.6959,42700.0
2005-02-08 15:35:00,50.84,50.84,50.81,50.81,50800.0,31.6959,31.6959,31.6772,31.6772,50800.0
2005-02-08 15:40:00,50.81,50.83,50.76,50.77,45200.0,31.6772,31.6897,31.6461,31.6523,45200.0
2005-02-08 15:45:00,50.77,50.77,50.75,50.75,129500.0,31.6523,31.6523,31.6398,31.6398,129500.0
2005-02-08 15:50:00,50.75,50.75,50.66,50.67,103800.0,31.6398,31.6398,31.5837,31.59,103800.0
2005-02-08 15:55:00,50.67,50.7,50.66,50.69,128200.0,31.59,31.6087,31.5837,31.6024,128200.0
2005-02-09 09:30:00,49.9,50.1,49.87,50.04,208400.0,31.1099,31.2346,31.0912,31.1972,208400.0
2005-02-09 09:35:00,50.04,50.16,50.02,50.08,112500.0,31.1972,31.272,31.1847,31.2221,112500.0
2005-02-09 09:40:00,50.07,50.1,50.0,50.05,209000.0,31.2159,31.2346,31.1722,31.2034,209000.0
2005-02-09 09:45:00,50.09,50.24,50.08,50.17,253000.0,31.2284,31.3219,31.2221,31.2782,253000.0
2005-02-09 09:50:00,50.17,50.17,50.06,50.1,100800.0,31.2782,31.2782,31.2097,31.2346,100800.0
2005-02-09 09:55:00,50.1,50.2,50.1,50.18,137500.0,31.2346,31.2969,31.2346,31.2845,137500.0
2005-02-09 10:00:00,50.19,50.19,50.15,50.15,141300.0,31.2907,31.2907,31.2658,31.2658,141300.0
2005-02-09 10:05:00,50.16,50.16,50.1,50.1,118500.0,31.272,31.272,31.2346,31.2346,118500.0
2005-02-09 10:10:00,50.1,50.11,49.91,49.93,92800.0,31.2346,31.2408,31.1161,31.1286,92800.0
2005-02-09 10:15:00,49.93,50.0,49.93,49.99,66700.0,31.1286,31.1722,31.1286,31.166,66700.0
2005-02-09 10:20:00,50.0,50.01,49.96,49.99,209600.0,31.1722,31.1785,31.1473,31.166,209600.0
2005-02-09 10:25:00,49.99,50.03,49.98,50.01,36600.0,31.166,31.191,31.1598,31.1785,36600.0
2005-02-09 10:30:00,50.01,50.02,49.83,49.84,54000.0,31.1785,31.1847,31.0663,31.0725,54000.0
2005-02-09 10:35:00,49.83,49.88,49.77,49.87,79100.0,31.0663,31.0974,31.0289,31.0912,79100.0
2005-02-09 10:40:00,49.87,49.91,49.83,49.88,31200.0,31.0912,31.1161,31.0663,31.0974,31200.0
2005-02-09 10:45:00,49.85,49.87,49.77,49.79,33800.0,31.0787,31.0912,31.0289,31.0413,33800.0
2005-02-09 10:50:00,49.78,49.8,49.77,49.77,29900.0,31.0351,31.0476,31.0289,31.0289,29900.0
2005-02-09 10:55:00,49.78,49.78,49.68,49.69,47400.0,31.0351,31.0351,30.9727,30.979,47400.0
2005-02-09 11:00:00,49.69,49.75,49.69,49.75,39100.0,30.979,31.0164,30.979,31.0164,39100.0
2005-02-09 11:05:00,49.75,49.85,49.75,49.81,49800.0,31.0164,31.0787,31.0164,31.0538,49800.0
2005-02-09 11:10:00,49.81,49.82,49.77,49.78,21400.0,31.0538,31.06,31.0289,31.0351,21400.0
2005-02-09 11:15:00,49.79,49.8,49.79,49.8,38600.0,31.0413,31.0476,31.0413,31.0476,38600.0
2005-02-09 11:20:00,49.81,49.84,49.8,49.82,28900.0,31.0538,31.0725,31.0476,31.06,28900.0
2005-02-09 11:25:00,49.82,49.82,49.75,49.75,75300.0,31.06,31.06,31.0164,31.0164,75300.0
2005-02-09 11:30:00,49.75,49.75,49.65,49.68,57600.0,31.0164,31.0164,30.954,30.9727,57600.0
2005-02-09 11:35:00,49.68,49.69,49.65,49.67,52600.0,30.9727,30.979,30.954,30.9665,52600.0
2005-02-09 11:40:00,49.67,49.68,49.6,49.62,39200.0,30.9665,30.9727,30.9229,30.9353,39200.0
2005-02-09 11:45:00,49.62,49.62,49.56,49.57,98000.0,30.9353,30.9353,30.8979,30.9042,98000.0
2005-02-09 11:50:00,49.57,49.57,49.5,49.51,64900.0,30.9042,30.9042,30.8605,30.8668,64900.0
2005-02-09 11:55:00,49.51,49.56,49.51,49.56,58700.0,30.8668,30.8979,30.8668,30.8979,58700.0
2005-02-09 12:00:00,49.55,49.56,49.39,49.39,104200.0,30.8917,30.8979,30.7919,30.7919,104200.0
2005-02-09 12:05:00,49.39,49.45,49.32,49.33,121100.0,30.7919,30.8294,30.7483,30.7545,121100.0
2005-02-09 12:10:00,49.33,49.35,49.29,49.32,41600.0,30.7545,30.767,30.7296,30.7483,41600.0
2005-02-09 12:15:00,49.34,49.48,49.32,49.48,37100.0,30.7608,30.8481,30.7483,30.8481,37100.0
2005-02-09 12:20:00,49.48,49.49,49.45,49.47,19100.0,30.8481,30.8543,30.8294,30.8418,19100.0
2005-02-09 12:25:00,49.47,49.47,49.44,49.46,41500.0,30.8418,30.8418,30.8231,30.8356,41500.0
2005-02-09 12:30:00,49.45,49.46,49.39,49.39,56200.0,30.8294,30.8356,30.7919,30.7919,56200.0
2005-02-09 12:35:00,49.35,49.4,49.3,49.32,213600.0,30.767,30.7982,30.7358,30.7483,213600.0
2005-02-09 12:40:00,49.33,49.33,49.22,49.23,56600.0,30.7545,30.7545,30.686,30.6922,56600.0
2005-02-09 12:45:00,49.23,49.24,49.19,49.22,77200.0,30.6922,30.6984,30.6673,30.686,77200.0
2005-02-09 12:50:00,49.2,49.28,49.2,49.28,55600.0,30.6735,30.7234,30.6735,30.7234,55600.0
2005-02-09 12:55:00,49.28,49.39,49.28,49.34,34700.0,30.7234,30.7919,30.7234,30.7608,34700.0
2005-02-09 13:00:00,49.35,49.37,49.31,49.37,57400.0,30.767,30.7795,30.7421,30.7795,57400.0
2005-02-09 13:05:00,49.37,49.45,49.37,49.4,61600.0,30.7795,30.8294,30.7795,30.7982,61600.0
2005-02-09 13:10:00,49.4,49.4,49.37,49.37,34000.0,30.7982,30.7982,30.7795,30.7795,34000.0
2005-02-09 13:15:00,49.37,49.4,49.37,49.4,31700.0,30.7795,30.7982,30.7795,30.7982,31700.0
2005-02-09 13:20:00,49.37,49.4,49.37,49.38,60600.0,30.7795,30.7982,30.7795,30.7857,60600.0
2005-02-09 13:25:00,49.38,49.45,49.38,49.42,49700.0,30.7857,30.8294,30.7857,30.8107,49700.0
2005-02-09 13:30:00,49.44,49.56,49.44,49.54,80600.0,30.8231,30.8979,30.8231,30.8855,80600.0
2005-02-09 13:35:00,49.52,49.55,49.49,49.53,95000.0,30.873,30.8917,30.8543,30.8792,95000.0
2005-02-09 13:40:00,49.52,49.54,49.51,49.52,24500.0,30.873,30.8855,30.8668,30.873,24500.0
2005-02-09 13:45:00,49.52,49.52,49.5,49.52,28800.0,30.873,30.873,30.8605,30.873,28800.0
2005-02-09 13:50:00,49.51,49.51,49.45,49.49,96900.0,30.8668,30.8668,30.8294,30.8543,96900.0
2005-02-09 13:55:00,49.5,49.54,49.49,49.5,57100.0,30.8605,30.8855,30.8543,30.8605,57100.0
2005-02-09 14:00:00,49.5,49.5,49.44,49.44,30500.0,30.8605,30.8605,30.8231,30.8231,30500.0
2005-02-09 14:05:00,49.45,49.49,49.41,49.42,42400.0,30.8294,30.8543,30.8044,30.8107,42400.0
2005-02-09 14:10:00,49.42,49.46,49.42,49.44,232200.0,30.8107,30.8356,30.8107,30.8231,232200.0
2005-02-09 14:15:00,49.44,49.44,49.41,49.42,93200.0,30.8231,30.8231,30.8044,30.8107,93200.0
2005-02-09 14:20:00,49.42,49.52,49.42,49.51,93000.0,30.8107,30.873,30.8107,30.8668,93000.0
2005-02-09 14:25:00,49.51,49.51,49.4,49.46,63500.0,30.8668,30.8668,30.7982,30.8356,63500.0
2005-02-09 14:30:00,49.47,49.52,49.46,49.52,65000.0,30.8418,30.873,30.8356,30.873,65000.0
2005-02-09 14:35:00,49.52,49.56,49.5,49.56,66800.0,30.873,30.8979,30.8605,30.8979,66800.0
2005-02-09 14:40:00,49.56,49.65,49.48,49.65,50900.0,30.8979,30.954,30.8481,30.954,50900.0
2005-02-09 14:45:00,49.65,49.66,49.6,49.6,47200.0,30.954,30.9603,30.9229,30.9229,47200.0
2005-02-09 14:50:00,49.6,49.61,49.49,49.61,195000.0,30.9229,30.9291,30.8543,30.9291,195000.0
2005-02-09 14:55:00,49.6,49.67,49.6,49.66,25500.0,30.9229,30.9665,30.9229,30.9603,25500.0
2005-02-09 15:00:00,49.65,49.75,49.63,49.72,33000.0,30.954,31.0164,30.9416,30.9977,33000.0
2005-02-09 15:05:00,49.71,49.72,49.68,49.71,44700.0,30.9914,30.9977,30.9727,30.9914,44700.0
2005-02-09 15:10:00,49.69,49.71,49.62,49.69,42300.0,30.979,30.9914,30.9353,30.979,42300.0
2005-02-09 15:15:00,49.69,49.8,49.69,49.79,47000.0,30.979,31.0476,30.979,31.0413,47000.0
2005-02-09 15:20:00,49.8,49.88,49.78,49.84,72600.0,31.0476,31.0974,31.0351,31.0725,72600.0
2005-02-09 15:25:00,49.83,49.87,49.79,49.86,157400.0,31.0663,31.0912,31.0413,31.085,157400.0
2005-02-09 15:30:00,49.86,49.89,49.8,49.8,236600.0,31.085,31.1037,31.0476,31.0476,236600.0
2005-02-09 15:35:00,49.8,49.87,49.8,49.87,44700.0,31.0476,31.0912,31.0476,31.0912,44700.0
2005-02-09 15:40:00,49.87,49.9,49.87,49.87,57700.0,31.0912,31.1099,31.0912,31.0912,57700.0
2005-02-09 15:45:00,49.87,49.89,49.85,49.86,90500.0,31.0912,31.1037,31.0787,31.085,90500.0
2005-02-09 15:50:00,49.85,49.86,49.8,49.8,117200.0,31.0787,31.085,31.0476,31.0476,117200.0
2005-02-09 15:55:00,49.8,49.81,49.7,49.72,90700.0,31.0476,31.0538,30.9852,30.9977,90700.0
2005-02-10 09:30:00,49.93,50.02,49.88,50.0,67700.0,31.1286,31.1847,31.0974,31.1722,67700.0
2005-02-10 09:35:00,49.99,50.07,49.9,49.9,27800.0,31.166,31.2159,31.1099,31.1099,27800.0
2005-02-10 09:40:00,49.9,49.9,49.66,49.66,44300.0,31.1099,31.1099,30.9603,30.9603,44300.0
2005-02-10 09:45:00,49.64,49.75,49.64,49.68,66200.0,30.9478,31.0164,30.9478,30.9727,66200.0
2005-02-10 09:50:00,49.6,49.67,49.51,49.6,52100.0,30.9229,30.9665,30.8668,30.9229,52100.0
2005-02-10 09:55:00,49.6,49.68,49.56,49.68,37700.0,30.9229,30.9727,30.8979,30.9727,37700.0
2005-02-10 10:00:00,49.68,49.7,49.63,49.66,225900.0,30.9727,30.9852,30.9416,30.9603,225900.0
2005-02-10 10:05:00,49.66,49.75,49.63,49.64,31800.0,30.9603,31.0164,30.9416,30.9478,31800.0
2005-02-10 10:10:00,49.64,49.64,49.56,49.57,17500.0,30.9478,30.9478,30.8979,30.9042,17500.0
2005-02-10 10:15:00,49.56,49.61,49.5,49.5,54700.0,30.8979,30.9291,30.8605,30.8605,54700.0
2005-02-10 10:20:00,49.49,49.49,49.4,49.45,65300.0,30.8543,30.8543,30.7982,30.8294,65300.0
2005-02-10 10:25:00,49.46,49.5,49.46,49.49,76900.0,30.8356,30.8605,30.8356,30.8543,76900.0
2005-02-10 10:30:00,49.49,49.5,49.47,49.49,71800.0,30.8543,30.8605,30.8418,30.8543,71800.0
2005-02-10 10:35:00,49.49,49.52,49.46,49.52,51400.0,30.8543,30.873,30.8356,30.873,51400.0
2005-02-10 10:40:00,49.5,49.52,49.48,49.48,22200.0,30.8605,30.873,30.8481,30.8481,22200.0
2005-02-10 10:45:00,49.48,49.48,49.34,49.34,63100.0,30.8481,30.8481,30.7608,30.7608,63100.0
2005-02-10 10:50:00,49.34,49.4,49.34,49.36,42900.0,30.7608,30.7982,30.7608,30.7732,42900.0
2005-02-10 10:55:00,49.35,49.35,49.29,49.33,103400.0,30.767,30.767,30.7296,30.7545,103400.0
2005-02-10 11:00:00,49.34,49.44,49.33,49.44,56300.0,30.7608,30.8231,30.7545,30.8231,56300.0
2005-02-10 11:05:00,49.43,49.45,49.38,49.44,18400.0,30.8169,30.8294,30.7857,30.8231,18400.0
2005-02-10 11:10:00,49.44,49.44,49.34,49.34,20000.0,30.8231,30.8231,30.7608,30.7608,20000.0
2005-02-10 11:15:00,49.34,49.34,49.25,49.3,46000.0,30.7608,30.7608,30.7047,30.7358,46000.0
2005-02-10 11:20:00,49.27,49.34,49.25,49.31,30300.0,30.7171,30.7608,30.7047,30.7421,30300.0
2005-02-10 11:25:00,49.34,49.41,49.29,49.38,35700.0,30.7608,30.8044,30.7296,30.7857,35700.0
2005-02-10 11:30:00,49.39,49.4,49.32,49.32,23400.0,30.7919,30.7982,30.7483,30.7483,23400.0
2005-02-10 11:35:00,49.31,49.38,49.31,49.38,41500.0,30.7421,30.7857,30.7421,30.7857,41500.0
2005-02-10 11:40:00,49.38,49.39,49.34,49.36,12400.0,30.7857,30.7919,30.7608,30.7732,12400.0
2005-02-10 11:45:00,49.36,49.47,49.36,49.46,45900.0,30.7732,30.8418,30.7732,30.8356,45900.0
2005-02-10 11:50:00,49.45,49.49,49.39,49.4,41500.0,30.8294,30.8543,30.7919,30.7982,41500.0
2005-02-10 11:55:00,49.4,49.4,49.38,49.38,19500.0,30.7982,30.7982,30.7857,30.7857,19500.0
2005-02-10 12:00:00,49.39,49.39,49.35,49.37,26700.0,30.7919,30.7919,30.767,30.7795,26700.0
2005-02-10 12:05:00,49.4,49.4,49.3,49.3,146800.0,30.7982,30.7982,30.7358,30.7358,146800.0
2005-02-10 12:10:00,49.3,49.3,49.27,49.27,15300.0,30.7358,30.7358,30.7171,30.7171,15300.0
2005-02-10 12:15:00,49.29,49.3,49.29,49.3,26700.0,30.7296,30.7358,30.7296,30.7358,26700.0
2005-02-10 12:20:00,49.31,49.39,49.31,49.36,17100.0,30.7421,30.7919,30.7421,30.7732,17100.0
2005-02-10 12:25:00,49.35,49.41,49.33,49.34,27600.0,30.767,30.8044,30.7545,30.7608,27600.0
2005-02-10 12:30:00,49.34,49.45,49.34,49.37,63400.0,30.7608,30.8294,30.7608,30.7795,63400.0
2005-02-10 12:35:00,49.38,49.49,49.38,49.46,35700.0,30.7857,30.8543,30.7857,30.8356,35700.0
2005-02-10 12:40:00,49.45,49.45,49.41,49.45,18600.0,30.8294,30.8294,30.8044,30.8294,18600.0
2005-02-10 12:45:00,49.46,49.48,49.45,49.46,14200.0,30.8356,30.8481,30.8294,30.8356,14200.0
2005-02-10 12:50:00,49.47,49.5,49.47,49.49,19600.0,30.8418,30.8605,30.8418,30.8543,19600.0
2005-02-10 12:55:00,49.49,49.5,49.48,49.49,15400.0,30.8543,30.8605,30.8481,30.8543,15400.0
2005-02-10 13:00:00,49.49,49.5,49.46,49.49,16200.0,30.8543,30.8605,30.8356,30.8543,16200.0
2005-02-10 13:05:00,49.49,49.49,49.35,49.4,47800.0,30.8543,30.8543,30.767,30.7982,47800.0
2005-02-10 13:10:00,49.4,49.41,49.34,49.34,54500.0,30.7982,30.8044,30.7608,30.7608,54500.0
2005-02-10 13:15:00,49.34,49.34,49.27,49.27,30500.0,30.7608,30.7608,30.7171,30.7171,30500.0
2005-02-10 13:20:00,49.26,49.26,49.22,49.22,34700.0,30.7109,30.7109,30.686,30.686,34700.0
2005-02-10 13:25:00,49.24,49.3,49.22,49.3,104300.0,30.6984,30.7358,30.686,30.7358,104300.0
2005-02-10 13:30:00,49.31,49.31,49.27,49.28,35300.0,30.7421,30.7421,30.7171,30.7234,35300.0
2005-02-10 13:35:00,49.3,49.3,49.25,49.27,43300.0,30.7358,30.7358,30.7047,30.7171,43300.0
2005-02-10 13:40:00,49.27,49.27,49.23,49.23,17000.0,30.7171,30.7171,30.6922,30.6922,17000.0
2005-02-10 13:45:00,49.23,49.25,49.22,49.23,35500.0,30.6922,30.7047,30.686,30.6922,35500.0
2005-02-10 13:50:00,49.23,49.25,49.23,49.24,235100.0,30.6922,30.7047,30.6922,30.6984,235100.0
2005-02-10 13:55:00,49.24,49.29,49.24,49.29,32800.0,30.6984,30.7296,30.6984,30.7296,32800.0
2005-02-10 14:00:00,49.28,49.3,49.2,49.2,62900.0,30.7234,30.7358,30.6735,30.6735,62900.0
2005-02-10 14:05:00,49.2,49.24,49.13,49.14,67800.0,30.6735,30.6984,30.6299,30.6361,67800.0
2005-02-10 14:10:00,49.14,49.17,49.13,49.13,49200.0,30.6361,30.6548,30.6299,30.6299,49200.0
2005-02-10 14:15:00,49.13,49.14,49.08,49.1,56400.0,30.6299,30.6361,30.5987,30.6111,56400.0
2005-02-10 14:20:00,49.1,49.14,49.08,49.12,40200.0,30.6111,30.6361,30.5987,30.6236,40200.0
2005-02-10 14:25:00,49.12,49.12,48.98,49.0,120800.0,30.6236,30.6236,30.5363,30.5488,120800.0
2005-02-10 14:30:00,49.02,49.04,49.0,49.03,59000.0,30.5613,30.5737,30.5488,30.5675,59000.0
2005-02-10 14:35:00,49.03,49.05,49.0,49.04,158500.0,30.5675,30.58,30.5488,30.5737,158500.0
2005-02-10 14:40:00,49.03,49.09,48.98,49.04,43700.0,30.5675,30.6049,30.5363,30.5737,43700.0
2005-02-10 14:45:00,49.04,49.12,49.03,49.12,35800.0,30.5737,30.6236,30.5675,30.6236,35800.0
2005-02-10 14:50:00,49.1,49.21,49.09,49.17,95800.0,30.6111,30.6797,30.6049,30.6548,95800.0
2005-02-10 14:55:00,49.16,49.19,49.11,49.12,67600.0,30.6486,30.6673,30.6174,30.6236,67600.0
2005-02-10 15:00:00,49.1,49.13,49.09,49.13,47400.0,30.6111,30.6299,30.6049,30.6299,47400.0
2005-02-10 15:05:00,49.12,49.26,49.11,49.24,60800.0,30.6236,30.7109,30.6174,30.6984,60800.0
2005-02-10 15:10:00,49.23,49.23,49.16,49.18,85000.0,30.6922,30.6922,30.6486,30.661,85000.0
2005-02-10 15:15:00,49.18,49.2,49.11,49.11,60500.0,30.661,30.6735,30.6174,30.6174,60500.0
2005-02-10 15:20:00,49.12,49.18,49.12,49.14,34000.0,30.6236,30.661,30.6236,30.6361,34000.0
2005-02-10 15:25:00,49.15,49.25,49.13,49.2,40100.0,30.6423,30.7047,30.6299,30.6735,40100.0
2005-02-10 15:30:00,49.2,49.27,49.17,49.25,59800.0,30.6735,30.7171,30.6548,30.7047,59800.0
2005-02-10 15:35:00,49.25,49.3,49.22,49.28,93200.0,30.7047,30.7358,30.686,30.7234,93200.0
2005-02-10 15:40:00,49.28,49.29,49.26,49.29,76600.0,30.7234,30.7296,30.7109,30.7296,76600.0
2005-02-10 15:45:00,49.29,49.3,49.23,49.24,89800.0,30.7296,30.7358,30.6922,30.6984,89800.0
2005-02-10 15:50:00,49.24,49.26,49.2,49.22,87800.0,30.6984,30.7109,30.6735,30.686,87800.0
2005-02-10 15:55:00,49.23,49.25,49.07,49.08,88300.0,30.6922,30.7047,30.5924,30.5987,88300.0
2005-02-11 09:30:00,49.18,49.2,49.12,49.19,84700.0,30.661,30.6735,30.6236,30.6673,84700.0
2005-02-11 09:35:00,49.21,49.24,49.18,49.21,22100.0,30.6797,30.6984,30.661,30.6797,22100.0
2005-02-11 09:40:00,49.21,49.22,49.09,49.11,14900.0,30.6797,30.686,30.6049,30.6174,14900.0
2005-02-11 09:45:00,49.11,49.14,49.09,49.12,20700.0,30.6174,30.6361,30.6049,30.6236,20700.0
2005-02-11 09:50:00,49.12,49.13,49.06,49.09,25800.0,30.6236,30.6299,30.5862,30.6049,25800.0
2005-02-11 09:55:00,49.09,49.18,49.07,49.07,26200.0,30.6049,30.661,30.5924,30.5924,26200.0
2005-02-11 10:00:00,49.09,49.16,49.09,49.09,15000.0,30.6049,30.6486,30.6049,30.6049,15000.0
2005-02-11 10:05:00,49.09,49.14,49.09,49.13,18500.0,30.6049,30.6361,30.6049,30.6299,18500.0
2005-02-11 10:10:00,49.13,49.17,49.09,49.17,22200.0,30.6299,30.6548,30.6049,30.6548,22200.0
2005-02-11 10:15:00,49.17,49.24,49.16,49.18,80500.0,30.6548,30.6984,30.6486,30.661,80500.0
2005-02-11 10:20:00,49.19,49.24,49.17,49.2,28900.0,30.6673,30.6984,30.6548,30.6735,28900.0
2005-02-11 10:25:00,49.18,49.25,49.18,49.23,25300.0,30.661,30.7047,30.661,30.6922,25300.0
2005-02-11 10:30:00,49.24,49.26,49.2,49.23,41800.0,30.6984,30.7109,30.6735,30.6922,41800.0
2005-02-11 10:35:00,49.23,49.25,49.2,49.22,24300.0,30.6922,30.7047,30.6735,30.686,24300.0
2005-02-11 10:40:00,49.22,49.22,49.19,49.21,11800.0,30.686,30.686,30.6673,30.6797,11800.0
2005-02-11 10:45:00,49.22,49.25,49.18,49.21,22100.0,30.686,30.7047,30.661,30.6797,22100.0
2005-02-11 10:50:00,49.24,49.25,49.16,49.18,18300.0,30.6984,30.7047,30.6486,30.661,18300.0
2005-02-11 10:55:00,49.17,49.22,49.15,49.18,14500.0,30.6548,30.686,30.6423,30.661,14500.0
2005-02-11 11:00:00,49.17,49.27,49.17,49.27,39600.0,30.6548,30.7171,30.6548,30.7171,39600.0
2005-02-11 11:05:00,49.27,49.31,49.24,49.3,57800.0,30.7171,30.7421,30.6984,30.7358,57800.0
2005-02-11 11:10:00,49.3,49.47,49.3,49.44,69300.0,30.7358,30.8418,30.7358,30.8231,69300.0
2005-02-11 11:15:00,49.45,49.5,49.4,49.41,58500.0,30.8294,30.8605,30.7982,30.8044,58500.0
2005-02-11 11:20:00,49.4,49.47,49.4,49.41,44300.0,30.7982,30.8418,30.7982,30.8044,44300.0
2005-02-11 11:25:00,49.42,49.76,49.41,49.76,82000.0,30.8107,31.0226,30.8044,31.0226,82000.0
2005-02-11 11:30:00,49.8,49.95,49.67,49.7,52700.0,31.0476,31.1411,30.9665,30.9852,52700.0
2005-02-11 11:35:00,49.7,49.8,49.66,49.8,43500.0,30.9852,31.0476,30.9603,31.0476,43500.0
2005-02-11 11:40:00,49.79,49.81,49.69,49.76,34400.0,31.0413,31.0538,30.979,31.0226,34400.0
2005-02-11 11:45:00,49.76,49.8,49.71,49.75,25600.0,31.0226,31.0476,30.9914,31.0164,25600.0
2005-02-11 11:50:00,49.74,49.76,49.7,49.72,17000.0,31.0102,31.0226,30.9852,30.9977,17000.0
2005-02-11 11:55:00,49.7,49.75,49.65,49.72,30800.0,30.9852,31.0164,30.954,30.9977,30800.0
2005-02-11 12:00:00,49.67,49.73,49.64,49.73,24800.0,30.9665,31.0039,30.9478,31.0039,24800.0
2005-02-11 12:05:00,49.73,49.78,49.73,49.74,13700.0,31.0039,31.0351,31.0039,31.0102,13700.0
2005-02-11 12:10:00,49.72,49.74,49.65,49.66,23500.0,30.9977,31.0102,30.954,30.9603,23500.0
2005-02-11 12:15:00,49.67,49.67,49.55,49.55,38200.0,30.9665,30.9665,30.8917,30.8917,38200.0
2005-02-11 12:20:00,49.54,49.68,49.54,49.67,25900.0,30.8855,30.9727,30.8855,30.9665,25900.0
2005-02-11 12:25:00,49.64,49.7,49.57,49.59,20200.0,30.9478,30.9852,30.9042,30.9166,20200.0
2005-02-11 12:30:00,49.58,49.61,49.54,49.57,14700.0,30.9104,30.9291,30.8855,30.9042,14700.0
2005-02-11 12:35:00,49.57,49.58,49.5,49.56,47400.0,30.9042,30.9104,30.8605,30.8979,47400.0
2005-02-11 12:40:00,49.55,49.57,49.52,49.53,19300.0,30.8917,30.9042,30.873,30.8792,19300.0
2005-02-11 12:45:00,49.52,49.53,49.49,49.5,24900.0,30.873,30.8792,30.8543,30.8605,24900.0
2005-02-11 12:50:00,49.5,49.5,49.45,49.46,11900.0,30.8605,30.8605,30.8294,30.8356,11900.0
2005-02-11 12:55:00,49.46,49.47,49.43,49.47,8000.0,30.8356,30.8418,30.8169,30.8418,8000.0
2005-02-11 13:00:00,49.45,49.53,49.44,49.53,22600.0,30.8294,30.8792,30.8231,30.8792,22600.0
2005-02-11 13:05:00,49.51,49.53,49.46,49.49,22600.0,30.8668,30.8792,30.8356,30.8543,22600.0
2005-02-11 13:10:00,49.48,49.5,49.45,49.46,13300.0,30.8481,30.8605,30.8294,30.8356,13300.0
2005-02-11 13:15:00,49.46,49.49,49.43,49.44,25300.0,30.8356,30.8543,30.8169,30.8231,25300.0
2005-02-11 13:20:00,49.46,49.5,49.46,49.49,11800.0,30.8356,30.8605,30.8356,30.8543,11800.0
2005-02-11 13:25:00,49.49,49.52,49.46,49.46,27900.0,30.8543,30.873,30.8356,30.8356,27900.0
2005-02-11 13:30:00,49.46,49.58,49.46,49.58,20700.0,30.8356,30.9104,30.8356,30.9104,20700.0
2005-02-11 13:35:00,49.57,49.6,49.51,49.57,28500.0,30.9042,30.9229,30.8668,30.9042,28500.0
2005-02-11 13:40:00,49.57,49.6,49.53,49.54,14200.0,30.9042,30.9229,30.8792,30.8855,14200.0
2005-02-11 13:45:00,49.53,49.58,49.52,49.56,16000.0,30.8792,30.9104,30.873,30.8979,16000.0
2005-02-11 13:50:00,49.55,49.6,49.55,49.58,20400.0,30.8917,30.9229,30.8917,30.9104,20400.0
2005-02-11 13:55:00,49.58,49.62,49.5,49.5,65400.0,30.9104,30.9353,30.8605,30.8605,65400.0
2005-02-11 14:00:00,49.49,49.5,49.45,49.49,25900.0,30.8543,30.8605,30.8294,30.8543,25900.0
2005-02-11 14:05:00,49.49,49.52,49.46,49.5,17200.0,30.8543,30.873,30.8356,30.8605,17200.0
2005-02-11 14:10:00,49.5,49.55,49.5,49.5,14200.0,30.8605,30.8917,30.8605,30.8605,14200.0
2005-02-11 14:15:00,49.49,49.55,49.48,49.49,16500.0,30.8543,30.8917,30.8481,30.8543,16500.0
2005-02-11 14:20:00,49.48,49.5,49.45,49.46,22900.0,30.8481,30.8605,30.8294,30.8356,22900.0
2005-02-11 14:25:00,49.45,49.49,49.45,49.49,19400.0,30.8294,30.8543,30.8294,30.8543,19400.0
2005-02-11 14:30:00,49.49,49.58,49.49,49.57,46500.0,30.8543,30.9104,30.8543,30.9042,46500.0
2005-02-11 14:35:00,49.59,49.59,49.52,49.54,64300.0,30.9166,30.9166,30.873,30.8855,64300.0
2005-02-11 14:40:00,49.54,49.55,49.5,49.52,18100.0,30.8855,30.8917,30.8605,30.873,18100.0
2005-02-11 14:45:00,49.53,49.53,49.5,49.51,21700.0,30.8792,30.8792,30.8605,30.8668,21700.0
2005-02-11 14:50:00,49.51,49.54,49.51,49.53,20500.0,30.8668,30.8855,30.8668,30.8792,20500.0
2005-02-11 14:55:00,49.5,49.53,49.45,49.45,79200.0,30.8605,30.8792,30.8294,30.8294,79200.0
2005-02-11 15:00:00,49.43,49.49,49.43,49.49,37900.0,30.8169,30.8543,30.8169,30.8543,37900.0
2005-02-11 15:05:00,49.49,49.49,49.43,49.43,52000.0,30.8543,30.8543,30.8169,30.8169,52000.0
2005-02-11 15:10:00,49.44,49.47,49.42,49.42,47800.0,30.8231,30.8418,30.8107,30.8107,47800.0
2005-02-11 15:15:00,49.42,49.43,49.36,49.36,61500.0,30.8107,30.8169,30.7732,30.7732,61500.0
2005-02-11 15:20:00,49.36,49.4,49.34,49.39,74100.0,30.7732,30.7982,30.7608,30.7919,74100.0
2005-02-11 15:25:00,49.38,49.4,49.36,49.4,78400.0,30.7857,30.7982,30.7732,30.7982,78400.0
2005-02-11 15:30:00,49.39,49.41,49.38,49.38,58600.0,30.7919,30.8044,30.7857,30.7857,58600.0
2005-02-11 15:35:00,49.38,49.4,49.34,49.34,63200.0,30.7857,30.7982,30.7608,30.7608,63200.0
2005-02-11 15:40:00,49.35,49.35,49.32,49.35,52900.0,30.767,30.767,30.7483,30.767,52900.0
2005-02-11 15:45:00,49.34,49.38,49.34,49.35,54400.0,30.7608,30.7857,30.7608,30.767,54400.0
2005-02-11 15:50:00,49.35,49.38,49.33,49.35,98800.0,30.767,30.7857,30.7545,30.767,98800.0
2005-02-11 15:55:00,49.35,49.35,49.26,49.26,121300.0,30.767,30.767,30.7109,30.7109,121300.0
2005-02-14 09:30:00,49.36,49.49,49.35,49.45,47600.0,30.7732,30.8543,30.767,30.8294,47600.0
2005-02-14 09:35:00,49.46,49.49,49.2,49.25,33800.0,30.8356,30.8543,30.6735,30.7047,33800.0
2005-02-14 09:40:00,49.24,49.25,49.1,49.16,62900.0,30.6984,30.7047,30.6111,30.6486,62900.0
2005-02-14 09:45:00,49.17,49.27,49.14,49.27,65100.0,30.6548,30.7171,30.6361,30.7171,65100.0
2005-02-14 09:50:00,49.26,49.3,49.24,49.26,22800.0,30.7109,30.7358,30.6984,30.7109,22800.0
2005-02-14 09:55:00,49.26,49.26,49.17,49.17,27100.0,30.7109,30.7109,30.6548,30.6548,27100.0
2005-02-14 10:00:00,49.21,49.21,49.1,49.18,31800.0,30.6797,30.6797,30.6111,30.661,31800.0
2005-02-14 10:05:00,49.19,49.2,49.18,49.2,35400.0,30.6673,30.6735,30.661,30.6735,35400.0
2005-02-14 10:10:00,49.19,49.21,49.16,49.19,14100.0,30.6673,30.6797,30.6486,30.6673,14100.0
2005-02-14 10:15:00,49.19,49.21,49.14,49.2,36600.0,30.6673,30.6797,30.6361,30.6735,36600.0
2005-02-14 10:20:00,49.21,49.29,49.2,49.29,74100.0,30.6797,30.7296,30.6735,30.7296,74100.0
2005-02-14 10:25:00,49.3,49.4,49.29,49.3,17400.0,30.7358,30.7982,30.7296,30.7358,17400.0
2005-02-14 10:30:00,49.28,49.29,49.17,49.28,20100.0,30.7234,30.7296,30.6548,30.7234,20100.0
2005-02-14 10:35:00,49.27,49.28,49.23,49.23,16300.0,30.7171,30.7234,30.6922,30.6922,16300.0
2005-02-14 10:40:00,49.25,49.28,49.2,49.25,19000.0,30.7047,30.7234,30.6735,30.7047,19000.0
2005-02-14 10:45:00,49.24,49.29,49.18,49.27,44500.0,30.6984,30.7296,30.661,30.7171,44500.0
2005-02-14 10:50:00,49.27,49.27,49.2,49.21,39800.0,30.7171,30.7171,30.6735,30.6797,39800.0
2005-02-14 10:55:00,49.21,49.23,49.15,49.19,37000.0,30.6797,30.6922,30.6423,30.6673,37000.0
2005-02-14 11:00:00,49.2,49.22,49.16,49.19,34400.0,30.6735,30.686,30.6486,30.6673,34400.0
2005-02-14 11:05:00,49.2,49.25,49.2,49.21,33500.0,30.6735,30.7047,30.6735,30.6797,33500.0
2005-02-14 11:10:00,49.2,49.22,49.18,49.21,12500.0,30.6735,30.686,30.661,30.6797,12500.0
2005-02-14 11:15:00,49.18,49.21,49.07,49.2,183900.0,30.661,30.6797,30.5924,30.6735,183900.0
2005-02-14 11:20:00,49.2,49.25,49.1,49.11,26800.0,30.6735,30.7047,30.6111,30.6174,26800.0
2005-02-14 11:25:00,49.11,49.13,49.06,49.13,49600.0,30.6174,30.6299,30.5862,30.6299,49600.0
2005-02-14 11:30:00,49.13,49.21,49.13,49.18,30700.0,30.6299,30.6797,30.6299,30.661,30700.0
2005-02-14 11:35:00,49.18,49.19,49.15,49.19,13200.0,30.661,30.6673,30.6423,30.6673,13200.0
2005-02-14 11:40:00,49.19,49.21,49.17,49.2,42200.0,30.6673,30.6797,30.6548,30.6735,42200.0
2005-02-14 11:45:00,49.2,49.2,49.14,49.18,19800.0,30.6735,30.6735,30.6361,30.661,19800.0
2005-02-14 11:50:00,49.17,49.17,49.13,49.15,14800.0,30.6548,30.6548,30.6299,30.6423,14800.0
2005-02-14 11:55:00,49.14,49.16,49.11,49.11,11600.0,30.6361,30.6486,30.6174,30.6174,11600.0
2005-02-14 12:00:00,49.11,49.14,49.06,49.14,26000.0,30.6174,30.6361,30.5862,30.6361,26000.0
2005-02-14 12:05:00,49.13,49.15,49.12,49.15,9600.0,30.6299,30.6423,30.6236,30.6423,9600.0
2005-02-14 12:10:00,49.15,49.16,49.13,49.15,14000.0,30.6423,30.6486,30.6299,30.6423,14000.0
2005-02-14 12:15:00,49.16,49.2,49.15,49.2,20000.0,30.6486,30.6735,30.6423,30.6735,20000.0
2005-02-14 12:20:00,49.19,49.2,49.14,49.14,13200.0,30.6673,30.6735,30.6361,30.6361,13200.0
2005-02-14 12:25:00,49.16,49.2,49.14,49.2,9700.0,30.6486,30.6735,30.6361,30.6735,9700.0
2005-02-14 12:30:00,49.19,49.25,49.17,49.2,36600.0,30.6673,30.7047,30.6548,30.6735,36600.0
2005-02-14 12:35:00,49.2,49.25,49.18,49.19,42000.0,30.6735,30.7047,30.661,30.6673,42000.0
2005-02-14 12:40:00,49.19,49.2,49.17,49.19,6400.0,30.6673,30.6735,30.6548,30.6673,6400.0
2005-02-14 12:45:00,49.2,49.2,49.14,49.18,18300.0,30.6735,30.6735,30.6361,30.661,18300.0
2005-02-14 12:50:00,49.18,49.25,49.18,49.23,8800.0,30.661,30.7047,30.661,30.6922,8800.0
2005-02-14 12:55:00,49.21,49.24,49.2,49.23,108100.0,30.6797,30.6984,30.6735,30.6922,108100.0
2005-02-14 13:00:00,49.22,49.3,49.2,49.22,127900.0,30.686,30.7358,30.6735,30.686,127900.0
2005-02-14 13:05:00,49.22,49.28,49.2,49.25,21700.0,30.686,30.7234,30.6735,30.7047,21700.0
2005-02-14 13:10:00,49.25,49.25,49.23,49.23,7600.0,30.7047,30.7047,30.6922,30.6922,7600.0
2005-02-14 13:15:00,49.23,49.27,49.22,49.27,32900.0,30.6922,30.7171,30.686,30.7171,32900.0
2005-02-14 13:20:00,49.28,49.34,49.28,49.31,10500.0,30.7234,30.7608,30.7234,30.7421,10500.0
2005-02-14 13:25:00,49.29,49.29,49.25,49.25,14300.0,30.7296,30.7296,30.7047,30.7047,14300.0
2005-02-14 13:30:00,49.25,49.28,49.24,49.27,26000.0,30.7047,30.7234,30.6984,30.7171,26000.0
2005-02-14 13:35:00,49.27,49.29,49.24,49.28,13900.0,30.7171,30.7296,30.6984,30.7234,13900.0
2005-02-14 13:40:00,49.27,49.29,49.26,49.28,5000.0,30.7171,30.7296,30.7109,30.7234,5000.0
2005-02-14 13:45:00,49.26,49.3,49.26,49.29,30100.0,30.7109,30.7358,30.7109,30.7296,30100.0
2005-02-14 13:50:00,49.3,49.32,49.27,49.29,31600.0,30.7358,30.7483,30.7171,30.7296,31600.0
2005-02-14 13:55:00,49.27,49.33,49.25,49.27,17500.0,30.7171,30.7545,30.7047,30.7171,17500.0
2005-02-14 14:00:00,49.26,49.26,49.22,49.26,22100.0,30.7109,30.7109,30.686,30.7109,22100.0
2005-02-14 14:05:00,49.26,49.31,49.26,49.29,39100.0,30.7109,30.7421,30.7109,30.7296,39100.0
2005-02-14 14:10:00,49.29,49.34,49.29,49.33,50700.0,30.7296,30.7608,30.7296,30.7545,50700.0
2005-02-14 14:15:00,49.33,49.36,49.31,49.35,25800.0,30.7545,30.7732,30.7421,30.767,25800.0
2005-02-14 14:20:00,49.35,49.48,49.35,49.47,47600.0,30.767,30.8481,30.767,30.8418,47600.0
2005-02-14 14:25:00,49.47,49.5,49.44,49.5,63700.0,30.8418,30.8605,30.8231,30.8605,63700.0
2005-02-14 14:30:00,49.48,49.53,49.47,49.53,39400.0,30.8481,30.8792,30.8418,30.8792,39400.0
2005-02-14 14:35:00,49.53,49.53,49.49,49.5,26800.0,30.8792,30.8792,30.8543,30.8605,26800.0
2005-02-14 14:40:00,49.5,49.51,49.35,49.47,32800.0,30.8605,30.8668,30.767,30.8418,32800.0
2005-02-14 14:45:00,49.46,49.48,49.43,49.44,21900.0,30.8356,30.8481,30.8169,30.8231,21900.0
2005-02-14 14:50:00,49.44,49.44,49.4,49.4,16900.0,30.8231,30.8231,30.7982,30.7982,16900.0
2005-02-14 14:55:00,49.39,49.42,49.37,49.4,13100.0,30.7919,30.8107,30.7795,30.7982,13100.0
2005-02-14 15:00:00,49.4,49.43,49.36,49.43,33200.0,30.7982,30.8169,30.7732,30.8169,33200.0
2005-02-14 15:05:00,49.42,49.45,49.41,49.41,35800.0,30.8107,30.8294,30.8044,30.8044,35800.0
2005-02-14 15:10:00,49.41,49.42,49.38,49.42,19700.0,30.8044,30.8107,30.7857,30.8107,19700.0
2005-02-14 15:15:00,49.42,49.57,49.42,49.57,54600.0,30.8107,30.9042,30.8107,30.9042,54600.0
2005-02-14 15:20:00,49.58,49.6,49.53,49.59,37900.0,30.9104,30.9229,30.8792,30.9166,37900.0
2005-02-14 15:25:00,49.59,49.59,49.49,49.49,22900.0,30.9166,30.9166,30.8543,30.8543,22900.0
2005-02-14 15:30:00,49.49,49.59,49.49,49.59,58900.0,30.8543,30.9166,30.8543,30.9166,58900.0
2005-02-14 15:35:00,49.58,49.61,49.56,49.61,36200.0,30.9104,30.9291,30.8979,30.9291,36200.0
2005-02-14 15:40:00,49.6,49.63,49.58,49.59,88600.0,30.9229,30.9416,30.9104,30.9166,88600.0
2005-02-14 15:45:00,49.59,49.59,49.52,49.56,58600.0,30.9166,30.9166,30.873,30.8979,58600.0
2005-02-14 15:50:00,49.57,49.67,49.57,49.66,95900.0,30.9042,30.9665,30.9042,30.9603,95900.0
2005-02-14 15:55:00,49.66,49.7,49.63,49.66,128700.0,30.9603,30.9852,30.9416,30.9603,128700.0
2005-02-15 09:30:00,49.7,49.8,49.6,49.71,97800.0,30.9852,31.0476,30.9229,30.9914,97800.0
2005-02-15 09:35:00,49.67,49.76,49.42,49.51,72600.0,30.9665,31.0226,30.8107,30.8668,72600.0
2005-02-15 09:40:00,49.55,49.66,49.55,49.66,59500.0,30.8917,30.9603,30.8917,30.9603,59500.0
2005-02-15 09:45:00,49.66,49.7,49.59,49.62,28700.0,30.9603,30.9852,30.9166,30.9353,28700.0
2005-02-15 09:50:00,49.62,49.68,49.51,49.51,63600.0,30.9353,30.9727,30.8668,30.8668,63600.0
2005-02-15 09:55:00,49.51,49.64,49.48,49.57,45100.0,30.8668,30.9478,30.8481,30.9042,45100.0
2005-02-15 10:00:00,49.58,49.58,49.38,49.49,53700.0,30.9104,30.9104,30.7857,30.8543,53700.0
2005-02-15 10:05:00,49.49,49.55,49.48,49.51,99600.0,30.8543,30.8917,30.8481,30.8668,99600.0
2005-02-15 10:10:00,49.51,49.54,49.5,49.52,83100.0,30.8668,30.8855,30.8605,30.873,83100.0
2005-02-15 10:15:00,49.52,49.56,49.48,49.56,18900.0,30.873,30.8979,30.8481,30.8979,18900.0
2005-02-15 10:20:00,49.56,49.61,49.55,49.58,50100.0,30.8979,30.9291,30.8917,30.9104,50100.0
2005-02-15 10:25:00,49.57,49.71,49.57,49.65,22700.0,30.9042,30.9914,30.9042,30.954,22700.0
2005-02-15 10:30:00,49.65,49.79,49.65,49.72,30600.0,30.954,31.0413,30.954,30.9977,30600.0
2005-02-15 10:35:00,49.73,49.86,49.71,49.8,38000.0,31.0039,31.085,30.9914,31.0476,38000.0
2005-02-15 10:40:00,49.8,49.81,49.66,49.67,33000.0,31.0476,31.0538,30.9603,30.9665,33000.0
2005-02-15 10:45:00,49.67,49.68,49.63,49.64,16100.0,30.9665,30.9727,30.9416,30.9478,16100.0
2005-02-15 10:50:00,49.65,49.65,49.63,49.64,14000.0,30.954,30.954,30.9416,30.9478,14000.0
2005-02-15 10:55:00,49.64,49.66,49.62,49.65,27400.0,30.9478,30.9603,30.9353,30.954,27400.0
2005-02-15 11:00:00,49.66,49.75,49.66,49.71,55600.0,30.9603,31.0164,30.9603,30.9914,55600.0
2005-02-15 11:05:00,49.71,49.74,49.65,49.68,27000.0,30.9914,31.0102,30.954,30.9727,27000.0
2005-02-15 11:10:00,49.68,49.72,49.65,49.69,28000.0,30.9727,30.9977,30.954,30.979,28000.0
2005-02-15 11:15:00,49.7,49.7,49.6,49.62,33600.0,30.9852,30.9852,30.9229,30.9353,33600.0
2005-02-15 11:20:00,49.61,49.71,49.61,49.71,18200.0,30.9291,30.9914,30.9291,30.9914,18200.0
2005-02-15 11:25:00,49.71,49.73,49.66,49.73,19200.0,30.9914,31.0039,30.9603,31.0039,19200.0
2005-02-15 11:30:00,49.72,49.73,49.66,49.7,23700.0,30.9977,31.0039,30.9603,30.9852,23700.0
2005-02-15 11:35:00,49.68,49.68,49.61,49.63,8900.0,30.9727,30.9727,30.9291,30.9416,8900.0
2005-02-15 11:40:00,49.63,49.69,49.61,49.66,10900.0,30.9416,30.979,30.9291,30.9603,10900.0
2005-02-15 11:45:00,49.65,49.7,49.65,49.65,43000.0,30.954,30.9852,30.954,30.954,43000.0
2005-02-15 11:50:00,49.66,49.67,49.63,49.63,19800.0,30.9603,30.9665,30.9416,30.9416,19800.0
2005-02-15 11:55:00,49.65,49.66,49.64,49.65,16400.0,30.954,30.9603,30.9478,30.954,16400.0
2005-02-15 12:00:00,49.65,49.67,49.63,49.67,67600.0,30.954,30.9665,30.9416,30.9665,67600.0
2005-02-15 12:05:00,49.68,49.69,49.66,49.69,18400.0,30.9727,30.979,30.9603,30.979,18400.0
2005-02-15 12:10:00,49.69,49.69,49.64,49.66,57800.0,30.979,30.979,30.9478,30.9603,57800.0
2005-02-15 12:15:00,49.65,49.68,49.64,49.68,7900.0,30.954,30.9727,30.9478,30.9727,7900.0
2005-02-15 12:20:00,49.68,49.68,49.63,49.65,51600.0,30.9727,30.9727,30.9416,30.954,51600.0
2005-02-15 12:25:00,49.66,49.66,49.64,49.65,11000.0,30.9603,30.9603,30.9478,30.954,11000.0
2005-02-15 12:30:00,49.66,49.66,49.64,49.64,19100.0,30.9603,30.9603,30.9478,30.9478,19100.0
2005-02-15 12:35:00,49.66,49.66,49.64,49.66,13800.0,30.9603,30.9603,30.9478,30.9603,13800.0
2005-02-15 12:40:00,49.66,49.66,49.63,49.64,13900.0,30.9603,30.9603,30.9416,30.9478,13900.0
2005-02-15 12:45:00,49.65,49.66,49.62,49.64,12800.0,30.954,30.9603,30.9353,30.9478,12800.0
2005-02-15 12:50:00,49.65,49.65,49.6,49.65,31900.0,30.954,30.954,30.9229,30.954,31900.0
2005-02-15 12:55:00,49.64,49.65,49.6,49.6,10700.0,30.9478,30.954,30.9229,30.9229,10700.0
2005-02-15 13:00:00,49.6,49.63,49.59,49.63,15200.0,30.9229,30.9416,30.9166,30.9416,15200.0
2005-02-15 13:05:00,49.62,49.62,49.54,49.57,36900.0,30.9353,30.9353,30.8855,30.9042,36900.0
2005-02-15 13:10:00,49.58,49.59,49.56,49.57,11600.0,30.9104,30.9166,30.8979,30.9042,11600.0
2005-02-15 13:15:00,49.59,49.6,49.57,49.59,11600.0,30.9166,30.9229,30.9042,30.9166,11600.0
2005-02-15 13:20:00,49.59,49.6,49.55,49.58,33200.0,30.9166,30.9229,30.8917,30.9104,33200.0
2005-02-15 13:25:00,49.58,49.6,49.45,49.45,52000.0,30.9104,30.9229,30.8294,30.8294,52000.0
2005-02-15 13:30:00,49.46,49.54,49.43,49.53,42600.0,30.8356,30.8855,30.8169,30.8792,42600.0
2005-02-15 13:35:00,49.53,49.53,49.41,49.5,24100.0,30.8792,30.8792,30.8044,30.8605,24100.0
2005-02-15 13:40:00,49.49,49.5,49.45,49.48,70600.0,30.8543,30.8605,30.8294,30.8481,70600.0
2005-02-15 13:45:00,49.49,49.52,49.48,49.51,20300.0,30.8543,30.873,30.8481,30.8668,20300.0
2005-02-15 13:50:00,49.5,49.51,49.47,49.48,19300.0,30.8605,30.8668,30.8418,30.8481,19300.0
2005-02-15 13:55:00,49.48,49.49,49.45,49.46,60100.0,30.8481,30.8543,30.8294,30.8356,60100.0
2005-02-15 14:00:00,49.45,49.48,49.45,49.48,14800.0,30.8294,30.8481,30.8294,30.8481,14800.0
2005-02-15 14:05:00,49.48,49.7,49.47,49.49,16200.0,30.8481,30.9852,30.8418,30.8543,16200.0
2005-02-15 14:10:00,49.49,49.55,49.47,49.54,16200.0,30.8543,30.8917,30.8418,30.8855,16200.0
2005-02-15 14:15:00,49.54,49.54,49.47,49.5,23000.0,30.8855,30.8855,30.8418,30.8605,23000.0
2005-02-15 14:20:00,49.5,49.55,49.49,49.54,31500.0,30.8605,30.8917,30.8543,30.8855,31500.0
2005-02-15 14:25:00,49.54,49.6,49.53,49.57,26400.0,30.8855,30.9229,30.8792,30.9042,26400.0
2005-02-15 14:30:00,49.57,49.61,49.55,49.55,21900.0,30.9042,30.9291,30.8917,30.8917,21900.0
2005-02-15 14:35:00,49.55,49.59,49.51,49.57,23200.0,30.8917,30.9166,30.8668,30.9042,23200.0
2005-02-15 14:40:00,49.57,49.58,49.53,49.57,14100.0,30.9042,30.9104,30.8792,30.9042,14100.0
2005-02-15 14:45:00,49.58,49.58,49.52,49.57,10100.0,30.9104,30.9104,30.873,30.9042,10100.0
2005-02-15 14:50:00,49.56,49.57,49.53,49.56,6800.0,30.8979,30.9042,30.8792,30.8979,6800.0
2005-02-15 14:55:00,49.57,49.66,49.57,49.64,17600.0,30.9042,30.9603,30.9042,30.9478,17600.0
2005-02-15 15:00:00,49.64,49.64,49.57,49.59,11100.0,30.9478,30.9478,30.9042,30.9166,11100.0
2005-02-15 15:05:00,49.59,49.61,49.54,49.58,13600.0,30.9166,30.9291,30.8855,30.9104,13600.0
2005-02-15 15:10:00,49.58,49.59,49.56,49.56,33800.0,30.9104,30.9166,30.8979,30.8979,33800.0
2005-02-15 15:15:00,49.56,49.58,49.56,49.57,18400.0,30.8979,30.9104,30.8979,30.9042,18400.0
2005-02-15 15:20:00,49.58,49.62,49.57,49.6,23900.0,30.9104,30.9353,30.9042,30.9229,23900.0
2005-02-15 15:25:00,49.6,49.62,49.59,49.62,38500.0,30.9229,30.9353,30.9166,30.9353,38500.0
2005-02-15 15:30:00,49.62,49.75,49.62,49.68,47100.0,30.9353,31.0164,30.9353,30.9727,47100.0
2005-02-15 15:35:00,49.67,49.77,49.67,49.75,45200.0,30.9665,31.0289,30.9665,31.0164,45200.0
2005-02-15 15:40:00,49.75,49.79,49.74,49.75,46500.0,31.0164,31.0413,31.0102,31.0164,46500.0
2005-02-15 15:45:00,49.75,49.77,49.75,49.76,42400.0,31.0164,31.0289,31.0164,31.0226,42400.0
2005-02-15 15:50:00,49.76,49.8,49.74,49.78,63400.0,31.0226,31.0476,31.0102,31.0351,63400.0
2005-02-15 15:55:00,49.78,49.81,49.74,49.8,445200.0,31.0351,31.0538,31.0102,31.0476,445200.0
2005-02-16 09:30:00,49.5,49.53,49.35,49.38,124600.0,30.9108,30.9296,30.8172,30.8359,124600.0
2005-02-16 09:35:00,49.35,49.42,49.16,49.16,73600.0,30.8172,30.8609,30.6985,30.6985,73600.0
2005-02-16 09:40:00,49.0,49.16,49.0,49.15,139700.0,30.5986,30.6985,30.5986,30.6923,139700.0
2005-02-16 09:45:00,49.19,49.2,49.09,49.1,128700.0,30.7173,30.7235,30.6548,30.6611,128700.0
2005-02-16 09:50:00,49.09,49.28,49.09,49.1,110900.0,30.6548,30.7735,30.6548,30.6611,110900.0
2005-02-16 09:55:00,49.1,49.17,49.09,49.1,81300.0,30.6611,30.7048,30.6548,30.6611,81300.0
2005-02-16 10:00:00,49.09,49.09,48.97,49.06,126500.0,30.6548,30.6548,30.5799,30.6361,126500.0
2005-02-16 10:05:00,49.06,49.1,48.97,49.0,79600.0,30.6361,30.6611,30.5799,30.5986,79600.0
2005-02-16 10:10:00,49.0,49.0,48.97,49.0,138300.0,30.5986,30.5986,30.5799,30.5986,138300.0
2005-02-16 10:15:00,49.0,49.33,49.0,49.3,116000.0,30.5986,30.8047,30.5986,30.7859,116000.0
2005-02-16 10:20:00,49.3,49.3,49.1,49.2,67000.0,30.7859,30.7859,30.6611,30.7235,67000.0
2005-02-16 10:25:00,49.19,49.2,49.14,49.19,52800.0,30.7173,30.7235,30.686,30.7173,52800.0
2005-02-16 10:30:00,49.18,49.2,49.15,49.19,51100.0,30.711,30.7235,30.6923,30.7173,51100.0
2005-02-16 10:35:00,49.19,49.2,49.14,49.16,42600.0,30.7173,30.7235,30.686,30.6985,42600.0
2005-02-16 10:40:00,49.16,49.18,49.13,49.15,30800.0,30.6985,30.711,30.6798,30.6923,30800.0
2005-02-16 10:45:00,49.14,49.14,49.1,49.1,38500.0,30.686,30.686,30.6611,30.6611,38500.0
2005-02-16 10:50:00,49.1,49.12,49.08,49.1,60400.0,30.6611,30.6735,30.6486,30.6611,60400.0
2005-02-16 10:55:00,49.1,49.15,49.04,49.11,69300.0,30.6611,30.6923,30.6236,30.6673,69300.0
2005-02-16 11:00:00,49.11,49.15,49.1,49.1,48700.0,30.6673,30.6923,30.6611,30.6611,48700.0
2005-02-16 11:05:00,49.09,49.13,49.07,49.12,107800.0,30.6548,30.6798,30.6423,30.6735,107800.0
2005-02-16 11:10:00,49.12,49.12,49.0,49.0,215000.0,30.6735,30.6735,30.5986,30.5986,215000.0
2005-02-16 11:15:00,49.0,49.09,48.98,49.08,173100.0,30.5986,30.6548,30.5861,30.6486,173100.0
2005-02-16 11:20:00,49.07,49.08,49.0,49.0,250600.0,30.6423,30.6486,30.5986,30.5986,250600.0
2005-02-16 11:25:00,49.01,49.04,48.99,48.99,43500.0,30.6049,30.6236,30.5924,30.5924,43500.0
2005-02-16 11:30:00,48.99,49.0,48.93,48.93,41900.0,30.5924,30.5986,30.5549,30.5549,41900.0
2005-02-16 11:35:00,48.94,48.95,48.92,48.92,22600.0,30.5611,30.5674,30.5487,30.5487,22600.0
2005-02-16 11:40:00,48.94,48.94,48.83,48.85,52200.0,30.5611,30.5611,30.4924,30.5049,52200.0
2005-02-16 11:45:00,48.85,48.96,48.84,48.96,50100.0,30.5049,30.5736,30.4987,30.5736,50100.0
2005-02-16 11:50:00,48.96,48.99,48.95,48.97,31800.0,30.5736,30.5924,30.5674,30.5799,31800.0
2005-02-16 11:55:00,48.97,48.99,48.95,48.99,26100.0,30.5799,30.5924,30.5674,30.5924,26100.0
2005-02-16 12:00:00,48.99,49.02,48.92,48.94,57700.0,30.5924,30.6111,30.5487,30.5611,57700.0
2005-02-16 12:05:00,48.93,48.93,48.79,48.79,74100.0,30.5549,30.5549,30.4675,30.4675,74100.0
2005-02-16 12:10:00,48.8,48.83,48.78,48.79,41500.0,30.4737,30.4924,30.4612,30.4675,41500.0
2005-02-16 12:15:00,48.8,48.9,48.79,48.87,74300.0,30.4737,30.5362,30.4675,30.5174,74300.0
2005-02-16 12:20:00,48.85,48.85,48.79,48.79,31000.0,30.5049,30.5049,30.4675,30.4675,31000.0
2005-02-16 12:25:00,48.79,48.8,48.77,48.79,49000.0,30.4675,30.4737,30.455,30.4675,49000.0
2005-02-16 12:30:00,48.79,48.79,48.77,48.78,10500.0,30.4675,30.4675,30.455,30.4612,10500.0
2005-02-16 12:35:00,48.78,48.79,48.73,48.74,52200.0,30.4612,30.4675,30.43,30.4362,52200.0
2005-02-16 12:40:00,48.74,48.75,48.67,48.67,50900.0,30.4362,30.4425,30.3925,30.3925,50900.0
2005-02-16 12:45:00,48.68,48.68,48.3,48.33,116800.0,30.3988,30.3988,30.1615,30.1802,116800.0
2005-02-16 12:50:00,48.34,48.57,48.34,48.57,161700.0,30.1865,30.3301,30.1865,30.3301,161700.0
2005-02-16 12:55:00,48.57,48.68,48.5,48.52,79000.0,30.3301,30.3988,30.2864,30.2989,79000.0
2005-02-16 13:00:00,48.52,48.65,48.45,48.6,106100.0,30.2989,30.38,30.2552,30.3488,106100.0
2005-02-16 13:05:00,48.61,48.66,48.53,48.54,66000.0,30.3551,30.3863,30.3051,30.3114,66000.0
2005-02-16 13:10:00,48.55,48.55,48.51,48.55,54800.0,30.3176,30.3176,30.2926,30.3176,54800.0
2005-02-16 13:15:00,48.55,48.65,48.54,48.6,86400.0,30.3176,30.38,30.3114,30.3488,86400.0
2005-02-16 13:20:00,48.6,48.63,48.58,48.63,28100.0,30.3488,30.3676,30.3363,30.3676,28100.0
2005-02-16 13:25:00,48.61,48.61,48.54,48.54,25600.0,30.3551,30.3551,30.3114,30.3114,25600.0
2005-02-16 13:30:00,48.55,48.57,48.5,48.54,31300.0,30.3176,30.3301,30.2864,30.3114,31300.0
2005-02-16 13:35:00,48.54,48.59,48.53,48.57,34000.0,30.3114,30.3426,30.3051,30.3301,34000.0
2005-02-16 13:40:00,48.58,48.58,48.54,48.58,39000.0,30.3363,30.3363,30.3114,30.3363,39000.0
2005-02-16 13:45:00,48.57,48.6,48.54,48.58,59300.0,30.3301,30.3488,30.3114,30.3363,59300.0
2005-02-16 13:50:00,48.58,48.64,48.58,48.61,48900.0,30.3363,30.3738,30.3363,30.3551,48900.0
2005-02-16 13:55:00,48.62,48.73,48.6,48.72,53400.0,30.3613,30.43,30.3488,30.4238,53400.0
2005-02-16 14:00:00,48.72,48.77,48.72,48.74,99300.0,30.4238,30.455,30.4238,30.4362,99300.0
2005-02-16 14:05:00,48.74,48.75,48.7,48.72,32400.0,30.4362,30.4425,30.4113,30.4238,32400.0
2005-02-16 14:10:00,48.72,48.79,48.72,48.75,64000.0,30.4238,30.4675,30.4238,30.4425,64000.0
2005-02-16 14:15:00,48.76,48.95,48.76,48.95,96400.0,30.4487,30.5674,30.4487,30.5674,96400.0
2005-02-16 14:20:00,48.95,49.0,48.92,49.0,53700.0,30.5674,30.5986,30.5487,30.5986,53700.0
2005-02-16 14:25:00,49.01,49.03,48.93,48.94,74400.0,30.6049,30.6173,30.5549,30.5611,74400.0
2005-02-16 14:30:00,48.94,48.95,48.89,48.9,47800.0,30.5611,30.5674,30.5299,30.5362,47800.0
2005-02-16 14:35:00,48.9,48.92,48.88,48.9,233300.0,30.5362,30.5487,30.5237,30.5362,233300.0
2005-02-16 14:40:00,48.9,48.91,48.8,48.91,99500.0,30.5362,30.5424,30.4737,30.5424,99500.0
2005-02-16 14:45:00,48.95,48.96,48.9,48.92,121800.0,30.5674,30.5736,30.5362,30.5487,121800.0
2005-02-16 14:50:00,48.92,48.95,48.89,48.93,103700.0,30.5487,30.5674,30.5299,30.5549,103700.0
2005-02-16 14:55:00,48.93,48.96,48.93,48.94,174300.0,30.5549,30.5736,30.5549,30.5611,174300.0
2005-02-16 15:00:00,48.95,48.99,48.86,48.86,91600.0,30.5674,30.5924,30.5112,30.5112,91600.0
2005-02-16 15:05:00,48.88,48.9,48.87,48.9,111600.0,30.5237,30.5362,30.5174,30.5362,111600.0
2005-02-16 15:10:00,48.9,49.0,48.9,48.96,115400.0,30.5362,30.5986,30.5362,30.5736,115400.0
2005-02-16 15:15:00,48.96,48.97,48.92,48.94,98300.0,30.5736,30.5799,30.5487,30.5611,98300.0
2005-02-16 15:20:00,48.95,48.95,48.92,48.93,49400.0,30.5674,30.5674,30.5487,30.5549,49400.0
2005-02-16 15:25:00,48.93,48.94,48.87,48.9,80300.0,30.5549,30.5611,30.5174,30.5362,80300.0
2005-02-16 15:30:00,48.9,48.93,48.88,48.89,102100.0,30.5362,30.5549,30.5237,30.5299,102100.0
2005-02-16 15:35:00,48.89,48.91,48.89,48.9,123600.0,30.5299,30.5424,30.5299,30.5362,123600.0
2005-02-16 15:40:00,48.89,48.98,48.89,48.93,125000.0,30.5299,30.5861,30.5299,30.5549,125000.0
2005-02-16 15:45:00,48.92,48.93,48.89,48.9,74900.0,30.5487,30.5549,30.5299,30.5362,74900.0
2005-02-16 15:50:00,48.91,48.95,48.87,48.89,149700.0,30.5424,30.5674,30.5174,30.5299,149700.0
2005-02-16 15:55:00,48.89,48.94,48.87,48.94,221600.0,30.5299,30.5611,30.5174,30.5611,221600.0
2005-02-17 09:30:00,50.0,50.0,49.67,49.76,221400.0,31.2231,31.2231,31.017,31.0732,221400.0
2005-02-17 09:35:00,49.75,49.8,49.63,49.63,182100.0,31.067,31.0982,30.992,30.992,182100.0
2005-02-17 09:40:00,49.62,49.68,49.48,49.65,81300.0,30.9858,31.0232,30.8983,31.0045,81300.0
2005-02-17 09:45:00,49.65,49.74,49.55,49.74,112300.0,31.0045,31.0607,30.9421,31.0607,112300.0
2005-02-17 09:50:00,49.75,49.75,49.56,49.58,71300.0,31.067,31.067,30.9483,30.9608,71300.0
2005-02-17 09:55:00,49.59,49.65,49.26,49.4,73300.0,30.967,31.0045,30.761,30.8484,73300.0
2005-02-17 10:00:00,49.35,49.54,49.35,49.37,55000.0,30.8172,30.9358,30.8172,30.8297,55000.0
2005-02-17 10:05:00,49.38,49.51,49.37,49.43,158800.0,30.8359,30.9171,30.8297,30.8671,158800.0
2005-02-17 10:10:00,49.42,49.47,49.3,49.32,159700.0,30.8609,30.8921,30.7859,30.7984,159700.0
2005-02-17 10:15:00,49.33,49.48,49.32,49.35,95400.0,30.8047,30.8983,30.7984,30.8172,95400.0
2005-02-17 10:20:00,49.35,49.45,49.3,49.43,70400.0,30.8172,30.8796,30.7859,30.8671,70400.0
2005-02-17 10:25:00,49.44,49.45,49.28,49.32,86900.0,30.8734,30.8796,30.7735,30.7984,86900.0
2005-02-17 10:30:00,49.3,49.36,49.15,49.16,122900.0,30.7859,30.8234,30.6923,30.6985,122900.0
2005-02-17 10:35:00,49.16,49.25,49.02,49.06,100000.0,30.6985,30.7547,30.6111,30.6361,100000.0
2005-02-17 10:40:00,49.05,49.4,49.04,49.26,153600.0,30.6298,30.8484,30.6236,30.761,153600.0
2005-02-17 10:45:00,49.27,49.6,49.0,49.42,397800.0,30.7672,30.9733,30.5986,30.8609,397800.0
2005-02-17 10:50:00,49.43,49.5,49.27,49.27,205800.0,30.8671,30.9108,30.7672,30.7672,205800.0
2005-02-17 10:55:00,49.25,49.41,49.19,49.4,192900.0,30.7547,30.8546,30.7173,30.8484,192900.0
2005-02-17 11:00:00,49.36,49.49,49.34,49.37,107800.0,30.8234,30.9046,30.8109,30.8297,107800.0
2005-02-17 11:05:00,49.38,49.4,49.32,49.38,42100.0,30.8359,30.8484,30.7984,30.8359,42100.0
2005-02-17 11:10:00,49.4,49.46,49.35,49.4,131700.0,30.8484,30.8859,30.8172,30.8484,131700.0
2005-02-17 11:15:00,49.4,49.46,49.35,49.39,81600.0,30.8484,30.8859,30.8172,30.8421,81600.0
2005-02-17 11:20:00,49.39,49.44,49.36,49.39,58200.0,30.8421,30.8734,30.8234,30.8421,58200.0
2005-02-17 11:25:00,49.4,49.54,49.4,49.5,70900.0,30.8484,30.9358,30.8484,30.9108,70900.0
2005-02-17 11:30:00,49.56,49.85,49.55,49.85,120900.0,30.9483,31.1294,30.9421,31.1294,120900.0
2005-02-17 11:35:00,49.8,49.89,49.72,49.8,207200.0,31.0982,31.1544,31.0482,31.0982,207200.0
2005-02-17 11:40:00,49.8,49.85,49.76,49.85,201100.0,31.0982,31.1294,31.0732,31.1294,201100.0
2005-02-17 11:45:00,49.83,49.9,49.83,49.87,182000.0,31.1169,31.1606,31.1169,31.1419,182000.0
2005-02-17 11:50:00,49.9,50.0,49.88,49.97,145700.0,31.1606,31.2231,31.1481,31.2043,145700.0
2005-02-17 11:55:00,50.0,50.05,49.9,49.91,123800.0,31.2231,31.2543,31.1606,31.1669,123800.0
2005-02-17 12:00:00,49.9,50.04,49.85,50.0,164300.0,31.1606,31.248,31.1294,31.2231,164300.0
2005-02-17 12:05:00,50.0,50.01,49.95,49.98,73600.0,31.2231,31.2293,31.1918,31.2106,73600.0
2005-02-17 12:10:00,49.99,50.01,49.94,49.94,50600.0,31.2168,31.2293,31.1856,31.1856,50600.0
2005-02-17 12:15:00,49.95,50.0,49.93,49.98,61400.0,31.1918,31.2231,31.1794,31.2106,61400.0
2005-02-17 12:20:00,49.96,50.01,49.9,49.99,72600.0,31.1981,31.2293,31.1606,31.2168,72600.0
2005-02-17 12:25:00,49.98,49.99,49.92,49.98,39500.0,31.2106,31.2168,31.1731,31.2106,39500.0
2005-02-17 12:30:00,49.99,50.01,49.95,49.97,186800.0,31.2168,31.2293,31.1918,31.2043,186800.0
2005-02-17 12:35:00,49.97,50.0,49.95,49.99,41900.0,31.2043,31.2231,31.1918,31.2168,41900.0
2005-02-17 12:40:00,50.0,50.1,50.0,50.07,87400.0,31.2231,31.2855,31.2231,31.2668,87400.0
2005-02-17 12:45:00,50.05,50.05,50.0,50.01,28600.0,31.2543,31.2543,31.2231,31.2293,28600.0
2005-02-17 12:50:00,50.01,50.02,49.98,49.99,43800.0,31.2293,31.2356,31.2106,31.2168,43800.0
2005-02-17 12:55:00,49.99,50.01,49.98,50.0,19300.0,31.2168,31.2293,31.2106,31.2231,19300.0
2005-02-17 13:00:00,50.01,50.01,49.96,49.97,21200.0,31.2293,31.2293,31.1981,31.2043,21200.0
2005-02-17 13:05:00,49.96,50.02,49.95,49.98,27500.0,31.1981,31.2356,31.1918,31.2106,27500.0
2005-02-17 13:10:00,49.97,50.0,49.97,49.97,80400.0,31.2043,31.2231,31.2043,31.2043,80400.0
2005-02-17 13:15:00,49.97,50.04,49.96,50.0,75200.0,31.2043,31.248,31.1981,31.2231,75200.0
2005-02-17 13:20:00,49.99,50.0,49.95,49.97,30700.0,31.2168,31.2231,31.1918,31.2043,30700.0
2005-02-17 13:25:00,49.97,50.03,49.97,49.99,35200.0,31.2043,31.2418,31.2043,31.2168,35200.0
2005-02-17 13:30:00,49.99,49.99,49.97,49.97,34900.0,31.2168,31.2168,31.2043,31.2043,34900.0
2005-02-17 13:35:00,49.97,50.02,49.97,50.0,33200.0,31.2043,31.2356,31.2043,31.2231,33200.0
2005-02-17 13:40:00,50.02,50.03,50.0,50.01,19500.0,31.2356,31.2418,31.2231,31.2293,19500.0
2005-02-17 13:45:00,50.0,50.05,49.99,50.05,37400.0,31.2231,31.2543,31.2168,31.2543,37400.0
2005-02-17 13:50:00,50.03,50.05,50.0,50.02,27400.0,31.2418,31.2543,31.2231,31.2356,27400.0
2005-02-17 13:55:00,50.03,50.06,50.01,50.01,37900.0,31.2418,31.2605,31.2293,31.2293,37900.0
2005-02-17 14:00:00,50.01,50.02,49.99,50.02,53100.0,31.2293,31.2356,31.2168,31.2356,53100.0
2005-02-17 14:05:00,50.02,50.02,49.99,50.0,67100.0,31.2356,31.2356,31.2168,31.2231,67100.0
2005-02-17 14:10:00,49.99,50.01,49.98,50.01,32200.0,31.2168,31.2293,31.2106,31.2293,32200.0
2005-02-17 14:15:00,50.01,50.05,49.99,50.01,29700.0,31.2293,31.2543,31.2168,31.2293,29700.0
2005-02-17 14:20:00,50.01,50.03,50.01,50.02,16200.0,31.2293,31.2418,31.2293,31.2356,16200.0
2005-02-17 14:25:00,50.01,50.04,50.01,50.04,17800.0,31.2293,31.248,31.2293,31.248,17800.0
2005-02-17 14:30:00,50.05,50.09,50.02,50.08,50100.0,31.2543,31.2793,31.2356,31.273,50100.0
2005-02-17 14:35:00,50.08,50.1,50.03,50.07,34400.0,31.273,31.2855,31.2418,31.2668,34400.0
2005-02-17 14:40:00,50.08,50.09,50.05,50.06,33700.0,31.273,31.2793,31.2543,31.2605,33700.0
2005-02-17 14:45:00,50.05,50.08,50.01,50.01,60200.0,31.2543,31.273,31.2293,31.2293,60200.0
2005-02-17 14:50:00,50.0,50.03,49.9,50.0,67100.0,31.2231,31.2418,31.1606,31.2231,67100.0
2005-02-17 14:55:00,49.98,50.01,49.96,50.01,74000.0,31.2106,31.2293,31.1981,31.2293,74000.0
2005-02-17 15:00:00,50.01,50.01,49.94,49.95,83300.0,31.2293,31.2293,31.1856,31.1918,83300.0
2005-02-17 15:05:00,49.94,49.96,49.9,49.91,84900.0,31.1856,31.1981,31.1606,31.1669,84900.0
2005-02-17 15:10:00,49.91,49.99,49.91,49.97,52700.0,31.1669,31.2168,31.1669,31.2043,52700.0
2005-02-17 15:15:00,49.96,49.96,49.82,49.94,61800.0,31.1981,31.1981,31.1107,31.1856,61800.0
2005-02-17 15:20:00,49.95,49.98,49.91,49.97,51000.0,31.1918,31.2106,31.1669,31.2043,51000.0
2005-02-17 15:25:00,49.98,50.02,49.97,49.99,93200.0,31.2106,31.2356,31.2043,31.2168,93200.0
2005-02-17 15:30:00,49.99,50.01,49.95,49.95,59500.0,31.2168,31.2293,31.1918,31.1918,59500.0
2005-02-17 15:35:00,49.96,50.02,49.95,49.98,38200.0,31.1981,31.2356,31.1918,31.2106,38200.0
2005-02-17 15:40:00,49.97,50.01,49.96,49.98,60800.0,31.2043,31.2293,31.1981,31.2106,60800.0
2005-02-17 15:45:00,49.99,50.0,49.95,50.0,48200.0,31.2168,31.2231,31.1918,31.2231,48200.0
2005-02-17 15:50:00,50.01,50.1,50.0,50.1,111600.0,31.2293,31.2855,31.2231,31.2855,111600.0
2005-02-17 15:55:00,50.08,50.19,50.07,50.15,168700.0,31.273,31.3417,31.2668,31.3167,168700.0
2005-02-18 09:30:00,50.2,50.4,50.2,50.4,262700.0,31.348,31.4729,31.348,31.4729,262700.0
2005-02-18 09:35:00,50.4,50.5,50.2,50.2,117200.0,31.4729,31.5353,31.348,31.348,117200.0
2005-02-18 09:40:00,50.2,50.37,50.2,50.37,77400.0,31.348,31.4541,31.348,31.4541,77400.0
2005-02-18 09:45:00,50.37,50.48,50.37,50.48,70900.0,31.4541,31.5228,31.4541,31.5228,70900.0
2005-02-18 09:50:00,50.47,50.55,50.43,50.43,83500.0,31.5166,31.5665,31.4916,31.4916,83500.0
2005-02-18 09:55:00,50.43,50.5,50.34,50.48,48100.0,31.4916,31.5353,31.4354,31.5228,48100.0
2005-02-18 10:00:00,50.48,50.55,50.45,50.51,77500.0,31.5228,31.5665,31.5041,31.5415,77500.0
2005-02-18 10:05:00,50.51,50.51,50.46,50.51,52700.0,31.5415,31.5415,31.5103,31.5415,52700.0
2005-02-18 10:10:00,50.51,50.54,50.48,50.48,57000.0,31.5415,31.5603,31.5228,31.5228,57000.0
2005-02-18 10:15:00,50.47,50.55,50.46,50.52,98800.0,31.5166,31.5665,31.5103,31.5478,98800.0
2005-02-18 10:20:00,50.51,50.51,50.47,50.49,81200.0,31.5415,31.5415,31.5166,31.5291,81200.0
2005-02-18 10:25:00,50.49,50.53,50.48,50.5,61800.0,31.5291,31.554,31.5228,31.5353,61800.0
2005-02-18 10:30:00,50.5,50.53,50.48,50.53,76600.0,31.5353,31.554,31.5228,31.554,76600.0
2005-02-18 10:35:00,50.53,50.55,50.46,50.48,51000.0,31.554,31.5665,31.5103,31.5228,51000.0
2005-02-18 10:40:00,50.48,50.55,50.45,50.5,56000.0,31.5228,31.5665,31.5041,31.5353,56000.0
2005-02-18 10:45:00,50.5,51.5,50.48,50.5,72900.0,31.5353,32.1598,31.5228,31.5353,72900.0
2005-02-18 10:50:00,50.5,50.54,50.47,50.5,72700.0,31.5353,31.5603,31.5166,31.5353,72700.0
2005-02-18 10:55:00,50.5,50.57,50.5,50.55,65700.0,31.5353,31.579,31.5353,31.5665,65700.0
2005-02-18 11:00:00,50.56,50.65,50.56,50.6,41900.0,31.5728,31.629,31.5728,31.5977,41900.0
2005-02-18 11:05:00,50.6,50.61,50.3,50.61,31500.0,31.5977,31.604,31.4104,31.604,31500.0
2005-02-18 11:10:00,50.61,50.62,50.5,50.53,76700.0,31.604,31.6102,31.5353,31.554,76700.0
2005-02-18 11:15:00,50.53,50.59,50.52,50.54,38300.0,31.554,31.5915,31.5478,31.5603,38300.0
2005-02-18 11:20:00,50.53,50.58,50.53,50.58,11800.0,31.554,31.5853,31.554,31.5853,11800.0
2005-02-18 11:25:00,50.57,50.62,50.57,50.61,46800.0,31.579,31.6102,31.579,31.604,46800.0
2005-02-18 11:30:00,50.6,50.61,50.35,50.55,297100.0,31.5977,31.604,31.4416,31.5665,297100.0
2005-02-18 11:35:00,50.56,50.6,50.54,50.55,106900.0,31.5728,31.5977,31.5603,31.5665,106900.0
2005-02-18 11:40:00,50.55,50.55,50.36,50.4,61600.0,31.5665,31.5665,31.4479,31.4729,61600.0
2005-02-18 11:45:00,50.42,50.43,50.38,50.41,13900.0,31.4853,31.4916,31.4604,31.4791,13900.0
2005-02-18 11:50:00,50.4,50.41,50.35,50.38,32200.0,31.4729,31.4791,31.4416,31.4604,32200.0
2005-02-18 11:55:00,50.39,50.48,50.39,50.44,29400.0,31.4666,31.5228,31.4666,31.4978,29400.0
2005-02-18 12:00:00,50.44,50.5,50.44,50.46,30300.0,31.4978,31.5353,31.4978,31.5103,30300.0
2005-02-18 12:05:00,50.48,50.54,50.48,50.51,41500.0,31.5228,31.5603,31.5228,31.5415,41500.0
2005-02-18 12:10:00,50.53,50.53,50.49,50.5,124000.0,31.554,31.554,31.5291,31.5353,124000.0
2005-02-18 12:15:00,50.51,50.51,50.45,50.5,63500.0,31.5415,31.5415,31.5041,31.5353,63500.0
2005-02-18 12:20:00,50.5,50.51,50.5,50.5,18100.0,31.5353,31.5415,31.5353,31.5353,18100.0
2005-02-18 12:25:00,50.5,50.51,50.49,50.49,51500.0,31.5353,31.5415,31.5291,31.5291,51500.0
2005-02-18 12:30:00,50.49,50.49,50.46,50.48,18300.0,31.5291,31.5291,31.5103,31.5228,18300.0
2005-02-18 12:35:00,50.49,50.52,50.43,50.46,57200.0,31.5291,31.5478,31.4916,31.5103,57200.0
2005-02-18 12:40:00,50.46,50.56,50.46,50.51,22900.0,31.5103,31.5728,31.5103,31.5415,22900.0
2005-02-18 12:45:00,50.52,50.55,50.51,50.54,17500.0,31.5478,31.5665,31.5415,31.5603,17500.0
2005-02-18 12:50:00,50.53,50.53,50.49,50.51,23500.0,31.554,31.554,31.5291,31.5415,23500.0
2005-02-18 12:55:00,50.52,50.53,50.51,50.53,7500.0,31.5478,31.554,31.5415,31.554,7500.0
2005-02-18 13:00:00,50.53,50.54,50.49,50.49,15000.0,31.554,31.5603,31.5291,31.5291,15000.0
2005-02-18 13:05:00,50.49,50.53,50.48,50.51,27700.0,31.5291,31.554,31.5228,31.5415,27700.0
2005-02-18 13:10:00,50.5,50.54,50.46,50.5,158200.0,31.5353,31.5603,31.5103,31.5353,158200.0
2005-02-18 13:15:00,50.5,50.51,50.49,50.5,82600.0,31.5353,31.5415,31.5291,31.5353,82600.0
2005-02-18 13:20:00,50.5,50.51,50.49,50.5,24100.0,31.5353,31.5415,31.5291,31.5353,24100.0
2005-02-18 13:25:00,50.51,50.51,50.49,50.49,20500.0,31.5415,31.5415,31.5291,31.5291,20500.0
2005-02-18 13:30:00,50.5,50.51,50.47,50.5,44500.0,31.5353,31.5415,31.5166,31.5353,44500.0
2005-02-18 13:35:00,50.49,50.5,50.48,50.49,21600.0,31.5291,31.5353,31.5228,31.5291,21600.0
2005-02-18 13:40:00,50.49,50.52,50.48,50.52,44600.0,31.5291,31.5478,31.5228,31.5478,44600.0
2005-02-18 13:45:00,50.52,50.53,50.5,50.51,14400.0,31.5478,31.554,31.5353,31.5415,14400.0
2005-02-18 13:50:00,50.5,50.55,50.49,50.55,55500.0,31.5353,31.5665,31.5291,31.5665,55500.0
2005-02-18 13:55:00,50.56,50.56,50.49,50.52,28100.0,31.5728,31.5728,31.5291,31.5478,28100.0
2005-02-18 14:00:00,50.53,50.56,50.52,50.54,25900.0,31.554,31.5728,31.5478,31.5603,25900.0
2005-02-18 14:05:00,50.54,50.55,50.53,50.54,16000.0,31.5603,31.5665,31.554,31.5603,16000.0
2005-02-18 14:10:00,50.53,50.6,50.53,50.6,19600.0,31.554,31.5977,31.554,31.5977,19600.0
2005-02-18 14:15:00,50.58,50.65,50.57,50.64,25800.0,31.5853,31.629,31.579,31.6227,25800.0
2005-02-18 14:20:00,50.64,50.67,50.63,50.67,25900.0,31.6227,31.6415,31.6165,31.6415,25900.0
2005-02-18 14:25:00,50.66,50.69,50.59,50.6,54100.0,31.6352,31.6539,31.5915,31.5977,54100.0
2005-02-18 14:30:00,50.59,50.67,50.4,50.6,30600.0,31.5915,31.6415,31.4729,31.5977,30600.0
2005-02-18 14:35:00,50.62,50.62,50.58,50.61,41300.0,31.6102,31.6102,31.5853,31.604,41300.0
2005-02-18 14:40:00,50.59,50.64,50.59,50.62,19500.0,31.5915,31.6227,31.5915,31.6102,19500.0
2005-02-18 14:45:00,50.65,50.65,50.54,50.59,57400.0,31.629,31.629,31.5603,31.5915,57400.0
2005-02-18 14:50:00,50.58,50.6,50.53,50.59,21800.0,31.5853,31.5977,31.554,31.5915,21800.0
2005-02-18 14:55:00,50.59,50.63,50.59,50.61,68600.0,31.5915,31.6165,31.5915,31.604,68600.0
2005-02-18 15:00:00,50.6,50.62,50.59,50.6,29100.0,31.5977,31.6102,31.5915,31.5977,29100.0
2005-02-18 15:05:00,50.6,50.61,50.58,50.61,23700.0,31.5977,31.604,31.5853,31.604,23700.0
2005-02-18 15:10:00,50.59,50.6,50.55,50.57,29900.0,31.5915,31.5977,31.5665,31.579,29900.0
2005-02-18 15:15:00,50.57,50.62,50.57,50.6,29700.0,31.579,31.6102,31.579,31.5977,29700.0
2005-02-18 15:20:00,50.59,50.62,50.58,50.58,66200.0,31.5915,31.6102,31.5853,31.5853,66200.0
2005-02-18 15:25:00,50.58,50.69,50.58,50.64,47000.0,31.5853,31.6539,31.5853,31.6227,47000.0
2005-02-18 15:30:00,50.65,50.66,50.62,50.62,69300.0,31.629,31.6352,31.6102,31.6102,69300.0
2005-02-18 15:35:00,50.62,50.62,50.55,50.55,67600.0,31.6102,31.6102,31.5665,31.5665,67600.0
2005-02-18 15:40:00,50.54,50.63,50.54,50.62,85100.0,31.5603,31.6165,31.5603,31.6102,85100.0
2005-02-18 15:45:00,50.63,50.69,50.6,50.6,55400.0,31.6165,31.6539,31.5977,31.5977,55400.0
2005-02-18 15:50:00,50.6,50.65,50.58,50.65,71200.0,31.5977,31.629,31.5853,31.629,71200.0
2005-02-18 15:55:00,50.65,50.66,50.61,50.65,58800.0,31.629,31.6352,31.604,31.629,58800.0
2005-02-22 09:30:00,50.62,50.63,50.4,50.4,194300.0,31.6102,31.6165,31.4729,31.4729,194300.0
2005-02-22 09:35:00,50.41,50.44,50.3,50.41,48500.0,31.4791,31.4978,31.4104,31.4791,48500.0
2005-02-22 09:40:00,50.4,50.44,50.3,50.31,79500.0,31.4729,31.4978,31.4104,31.4167,79500.0
2005-02-22 09:45:00,50.31,50.36,50.31,50.33,56400.0,31.4167,31.4479,31.4167,31.4291,56400.0
2005-02-22 09:50:00,50.33,50.39,50.31,50.36,75900.0,31.4291,31.4666,31.4167,31.4479,75900.0
2005-02-22 09:55:00,50.37,50.46,50.34,50.46,91100.0,31.4541,31.5103,31.4354,31.5103,91100.0
2005-02-22 10:00:00,50.47,50.51,50.33,50.4,71800.0,31.5166,31.5415,31.4291,31.4729,71800.0
2005-02-22 10:05:00,50.36,50.44,50.34,50.44,45200.0,31.4479,31.4978,31.4354,31.4978,45200.0
2005-02-22 10:10:00,50.41,50.49,50.39,50.48,20500.0,31.4791,31.5291,31.4666,31.5228,20500.0
2005-02-22 10:15:00,50.5,50.51,50.47,50.48,25200.0,31.5353,31.5415,31.5166,31.5228,25200.0
2005-02-22 10:20:00,50.51,50.57,50.49,50.57,34900.0,31.5415,31.579,31.5291,31.579,34900.0
2005-02-22 10:25:00,50.57,50.73,50.57,50.71,129200.0,31.579,31.6789,31.579,31.6664,129200.0
2005-02-22 10:30:00,50.7,50.7,50.53,50.54,71400.0,31.6602,31.6602,31.554,31.5603,71400.0
2005-02-22 10:35:00,50.54,50.54,50.46,50.54,74100.0,31.5603,31.5603,31.5103,31.5603,74100.0
2005-02-22 10:40:00,50.54,50.57,50.5,50.54,73600.0,31.5603,31.579,31.5353,31.5603,73600.0
2005-02-22 10:45:00,50.54,50.59,50.52,50.58,71400.0,31.5603,31.5915,31.5478,31.5853,71400.0
2005-02-22 10:50:00,50.58,50.66,50.54,50.66,64300.0,31.5853,31.6352,31.5603,31.6352,64300.0
2005-02-22 10:55:00,50.65,50.66,50.55,50.55,37600.0,31.629,31.6352,31.5665,31.5665,37600.0
2005-02-22 11:00:00,50.55,50.55,50.41,50.42,52600.0,31.5665,31.5665,31.4791,31.4853,52600.0
2005-02-22 11:05:00,50.43,50.51,50.43,50.49,27300.0,31.4916,31.5415,31.4916,31.5291,27300.0
2005-02-22 11:10:00,50.5,50.53,50.37,50.42,40300.0,31.5353,31.554,31.4541,31.4853,40300.0
2005-02-22 11:15:00,50.42,50.48,50.41,50.45,79200.0,31.4853,31.5228,31.4791,31.5041,79200.0
2005-02-22 11:20:00,50.45,50.46,50.36,50.36,38900.0,31.5041,31.5103,31.4479,31.4479,38900.0
2005-02-22 11:25:00,50.36,50.4,50.35,50.39,31200.0,31.4479,31.4729,31.4416,31.4666,31200.0
2005-02-22 11:30:00,50.39,50.43,50.36,50.36,25400.0,31.4666,31.4916,31.4479,31.4479,25400.0
2005-02-22 11:35:00,50.36,50.37,50.25,50.28,54600.0,31.4479,31.4541,31.3792,31.3979,54600.0
2005-02-22 11:40:00,50.28,50.33,50.27,50.3,33800.0,31.3979,31.4291,31.3917,31.4104,33800.0
2005-02-22 11:45:00,50.3,50.32,50.25,50.29,55600.0,31.4104,31.4229,31.3792,31.4042,55600.0
2005-02-22 11:50:00,50.29,50.36,50.26,50.36,56700.0,31.4042,31.4479,31.3854,31.4479,56700.0
2005-02-22 11:55:00,50.36,50.41,50.35,50.36,75600.0,31.4479,31.4791,31.4416,31.4479,75600.0
2005-02-22 12:00:00,50.36,50.37,50.31,50.36,23300.0,31.4479,31.4541,31.4167,31.4479,23300.0
2005-02-22 12:05:00,50.36,50.4,50.35,50.38,9900.0,31.4479,31.4729,31.4416,31.4604,9900.0
2005-02-22 12:10:00,50.39,50.39,50.26,50.32,29500.0,31.4666,31.4666,31.3854,31.4229,29500.0
2005-02-22 12:15:00,50.33,50.33,50.2,50.22,84200.0,31.4291,31.4291,31.348,31.3605,84200.0
2005-02-22 12:20:00,50.2,50.21,50.11,50.12,42600.0,31.348,31.3542,31.2918,31.298,42600.0
2005-02-22 12:25:00,50.06,50.15,50.04,50.07,45900.0,31.2605,31.3167,31.248,31.2668,45900.0
2005-02-22 12:30:00,50.1,50.18,50.06,50.1,34700.0,31.2855,31.3355,31.2605,31.2855,34700.0
2005-02-22 12:35:00,50.1,50.11,50.0,50.03,32900.0,31.2855,31.2918,31.2231,31.2418,32900.0
2005-02-22 12:40:00,50.02,50.12,50.0,50.03,64600.0,31.2356,31.298,31.2231,31.2418,64600.0
2005-02-22 12:45:00,50.03,50.05,50.0,50.05,25400.0,31.2418,31.2543,31.2231,31.2543,25400.0
2005-02-22 12:50:00,50.05,50.09,50.04,50.08,25900.0,31.2543,31.2793,31.248,31.273,25900.0
2005-02-22 12:55:00,50.07,50.13,50.07,50.07,34600.0,31.2668,31.3042,31.2668,31.2668,34600.0
2005-02-22 13:00:00,50.07,50.11,49.98,50.01,43200.0,31.2668,31.2918,31.2106,31.2293,43200.0
2005-02-22 13:05:00,50.01,50.1,50.0,50.05,25600.0,31.2293,31.2855,31.2231,31.2543,25600.0
2005-02-22 13:10:00,50.05,50.05,49.99,50.04,20000.0,31.2543,31.2543,31.2168,31.248,20000.0
2005-02-22 13:15:00,50.05,50.08,50.02,50.04,12800.0,31.2543,31.273,31.2356,31.248,12800.0
2005-02-22 13:20:00,50.05,50.05,50.0,50.03,13200.0,31.2543,31.2543,31.2231,31.2418,13200.0
2005-02-22 13:25:00,50.02,50.03,50.0,50.01,14500.0,31.2356,31.2418,31.2231,31.2293,14500.0
2005-02-22 13:30:00,50.02,50.03,50.0,50.01,28500.0,31.2356,31.2418,31.2231,31.2293,28500.0
2005-02-22 13:35:00,50.0,50.02,49.97,50.0,47900.0,31.2231,31.2356,31.2043,31.2231,47900.0
2005-02-22 13:40:00,50.0,50.01,49.98,50.0,15700.0,31.2231,31.2293,31.2106,31.2231,15700.0
2005-02-22 13:45:00,50.0,50.01,49.97,49.97,24200.0,31.2231,31.2293,31.2043,31.2043,24200.0
2005-02-22 13:50:00,49.98,50.04,49.97,49.99,37900.0,31.2106,31.248,31.2043,31.2168,37900.0
2005-02-22 13:55:00,49.99,50.03,49.97,50.03,37700.0,31.2168,31.2418,31.2043,31.2418,37700.0
2005-02-22 14:00:00,50.03,50.03,49.93,49.95,60600.0,31.2418,31.2418,31.1794,31.1918,60600.0
2005-02-22 14:05:00,49.96,49.97,49.85,49.88,74900.0,31.1981,31.2043,31.1294,31.1481,74900.0
2005-02-22 14:10:00,49.89,49.93,49.88,49.9,46900.0,31.1544,31.1794,31.1481,31.1606,46900.0
2005-02-22 14:15:00,49.89,49.89,49.76,49.8,36200.0,31.1544,31.1544,31.0732,31.0982,36200.0
2005-02-22 14:20:00,49.8,49.81,49.7,49.81,64800.0,31.0982,31.1044,31.0357,31.1044,64800.0
2005-02-22 14:25:00,49.81,49.84,49.78,49.78,77900.0,31.1044,31.1232,31.0857,31.0857,77900.0
2005-02-22 14:30:00,49.79,49.85,49.77,49.79,64900.0,31.0919,31.1294,31.0794,31.0919,64900.0
2005-02-22 14:35:00,49.78,49.8,49.76,49.8,33700.0,31.0857,31.0982,31.0732,31.0982,33700.0
2005-02-22 14:40:00,49.8,49.87,49.8,49.85,25700.0,31.0982,31.1419,31.0982,31.1294,25700.0
2005-02-22 14:45:00,49.85,49.86,49.79,49.85,43100.0,31.1294,31.1356,31.0919,31.1294,43100.0
2005-02-22 14:50:00,49.85,49.89,49.85,49.89,32700.0,31.1294,31.1544,31.1294,31.1544,32700.0
2005-02-22 14:55:00,49.89,49.89,49.85,49.86,39700.0,31.1544,31.1544,31.1294,31.1356,39700.0
2005-02-22 15:00:00,49.86,49.98,49.86,49.98,41200.0,31.1356,31.2106,31.1356,31.2106,41200.0
2005-02-22 15:05:00,49.97,49.97,49.9,49.9,34600.0,31.2043,31.2043,31.1606,31.1606,34600.0
2005-02-22 15:10:00,49.9,49.92,49.78,49.78,51200.0,31.1606,31.1731,31.0857,31.0857,51200.0
2005-02-22 15:15:00,49.8,49.85,49.8,49.84,76500.0,31.0982,31.1294,31.0982,31.1232,76500.0
2005-02-22 15:20:00,49.85,49.95,49.7,49.94,126600.0,31.1294,31.1918,31.0357,31.1856,126600.0
2005-02-22 15:25:00,49.95,49.99,49.94,49.99,95900.0,31.1918,31.2168,31.1856,31.2168,95900.0
2005-02-22 15:30:00,49.99,50.1,49.7,50.1,108100.0,31.2168,31.2855,31.0357,31.2855,108100.0
2005-02-22 15:35:00,50.08,50.2,49.7,50.2,148400.0,31.273,31.348,31.0357,31.348,148400.0
2005-02-22 15:40:00,50.2,50.28,50.2,50.28,162700.0,31.348,31.3979,31.348,31.3979,162700.0
2005-02-22 15:45:00,50.28,50.3,50.17,50.19,309300.0,31.3979,31.4104,31.3292,31.3417,309300.0
2005-02-22 15:50:00,50.18,50.18,50.03,50.05,92300.0,31.3355,31.3355,31.2418,31.2543,92300.0
2005-02-22 15:55:00,50.06,50.06,50.0,50.0,82800.0,31.2605,31.2605,31.2231,31.2231,82800.0
2005-02-23 09:30:00,50.2,50.28,50.17,50.28,85500.0,31.348,31.3979,31.3292,31.3979,85500.0
2005-02-23 09:35:00,50.28,50.5,50.25,50.37,50400.0,31.3979,31.5353,31.3792,31.4541,50400.0
2005-02-23 09:40:00,50.36,50.43,50.34,50.37,56100.0,31.4479,31.4916,31.4354,31.4541,56100.0
2005-02-23 09:45:00,50.39,50.46,50.37,50.41,75200.0,31.4666,31.5103,31.4541,31.4791,75200.0
2005-02-23 09:50:00,50.41,50.45,50.35,50.44,61000.0,31.4791,31.5041,31.4416,31.4978,61000.0
2005-02-23 09:55:00,50.43,50.45,50.35,50.44,57200.0,31.4916,31.5041,31.4416,31.4978,57200.0
2005-02-23 10:00:00,50.43,50.44,50.32,50.4,80200.0,31.4916,31.4978,31.4229,31.4729,80200.0
2005-02-23 10:05:00,50.4,50.43,50.34,50.42,41900.0,31.4729,31.4916,31.4354,31.4853,41900.0
2005-02-23 10:10:00,50.41,50.55,50.35,50.55,50500.0,31.4791,31.5665,31.4416,31.5665,50500.0
2005-02-23 10:15:00,50.55,50.57,50.49,50.54,37800.0,31.5665,31.579,31.5291,31.5603,37800.0
2005-02-23 10:20:00,50.53,50.57,50.5,50.53,30700.0,31.554,31.579,31.5353,31.554,30700.0
2005-02-23 10:25:00,50.52,50.54,50.47,50.5,58500.0,31.5478,31.5603,31.5166,31.5353,58500.0
2005-02-23 10:30:00,50.5,50.54,50.47,50.47,37200.0,31.5353,31.5603,31.5166,31.5166,37200.0
2005-02-23 10:35:00,50.47,50.47,50.41,50.47,60100.0,31.5166,31.5166,31.4791,31.5166,60100.0
2005-02-23 10:40:00,50.46,50.51,50.43,50.46,55100.0,31.5103,31.5415,31.4916,31.5103,55100.0
2005-02-23 10:45:00,50.49,50.55,50.44,50.48,26800.0,31.5291,31.5665,31.4978,31.5228,26800.0
2005-02-23 10:50:00,50.48,50.5,50.45,50.45,25100.0,31.5228,31.5353,31.5041,31.5041,25100.0
2005-02-23 10:55:00,50.41,50.48,50.4,50.47,39500.0,31.4791,31.5228,31.4729,31.5166,39500.0
2005-02-23 11:00:00,50.46,50.47,50.38,50.39,103200.0,31.5103,31.5166,31.4604,31.4666,103200.0
2005-02-23 11:05:00,50.39,50.48,50.39,50.45,40600.0,31.4666,31.5228,31.4666,31.5041,40600.0
2005-02-23 11:10:00,50.44,50.47,50.37,50.47,29300.0,31.4978,31.5166,31.4541,31.5166,29300.0
2005-02-23 11:15:00,50.47,50.57,50.47,50.55,37800.0,31.5166,31.579,31.5166,31.5665,37800.0
2005-02-23 11:20:00,50.53,50.58,50.52,50.58,30500.0,31.554,31.5853,31.5478,31.5853,30500.0
2005-02-23 11:25:00,50.57,50.61,50.5,50.51,37100.0,31.579,31.604,31.5353,31.5415,37100.0
2005-02-23 11:30:00,50.51,50.59,50.49,50.58,74600.0,31.5415,31.5915,31.5291,31.5853,74600.0
2005-02-23 11:35:00,50.58,50.6,50.54,50.6,75500.0,31.5853,31.5977,31.5603,31.5977,75500.0
2005-02-23 11:40:00,50.59,50.6,50.56,50.6,21600.0,31.5915,31.5977,31.5728,31.5977,21600.0
2005-02-23 11:45:00,50.61,50.68,50.6,50.67,48700.0,31.604,31.6477,31.5977,31.6415,48700.0
2005-02-23 11:50:00,50.67,50.81,50.64,50.81,35300.0,31.6415,31.7289,31.6227,31.7289,35300.0
2005-02-23 11:55:00,50.82,50.84,50.77,50.82,26000.0,31.7351,31.7476,31.7039,31.7351,26000.0
2005-02-23 12:00:00,50.82,50.82,50.74,50.74,21100.0,31.7351,31.7351,31.6852,31.6852,21100.0
2005-02-23 12:05:00,50.74,50.75,50.66,50.67,38700.0,31.6852,31.6914,31.6352,31.6415,38700.0
2005-02-23 12:10:00,50.68,50.73,50.67,50.7,41300.0,31.6477,31.6789,31.6415,31.6602,41300.0
2005-02-23 12:15:00,50.71,50.74,50.69,50.7,26600.0,31.6664,31.6852,31.6539,31.6602,26600.0
2005-02-23 12:20:00,50.7,50.73,50.69,50.71,16100.0,31.6602,31.6789,31.6539,31.6664,16100.0
2005-02-23 12:25:00,50.72,50.73,50.67,50.71,69200.0,31.6727,31.6789,31.6415,31.6664,69200.0
2005-02-23 12:30:00,50.71,50.71,50.64,50.65,25200.0,31.6664,31.6664,31.6227,31.629,25200.0
2005-02-23 12:35:00,50.65,50.68,50.65,50.65,11700.0,31.629,31.6477,31.629,31.629,11700.0
2005-02-23 12:40:00,50.66,50.68,50.65,50.65,20500.0,31.6352,31.6477,31.629,31.629,20500.0
2005-02-23 12:45:00,50.66,50.66,50.62,50.63,43900.0,31.6352,31.6352,31.6102,31.6165,43900.0
2005-02-23 12:50:00,50.63,50.64,50.62,50.62,9200.0,31.6165,31.6227,31.6102,31.6102,9200.0
2005-02-23 12:55:00,50.6,50.63,50.6,50.63,12600.0,31.5977,31.6165,31.5977,31.6165,12600.0
2005-02-23 13:00:00,50.63,50.67,50.62,50.66,25100.0,31.6165,31.6415,31.6102,31.6352,25100.0
2005-02-23 13:05:00,50.66,50.69,50.62,50.62,33400.0,31.6352,31.6539,31.6102,31.6102,33400.0
2005-02-23 13:10:00,50.62,50.65,50.6,50.65,89700.0,31.6102,31.629,31.5977,31.629,89700.0
2005-02-23 13:15:00,50.65,50.67,50.64,50.66,22200.0,31.629,31.6415,31.6227,31.6352,22200.0
2005-02-23 13:20:00,50.66,50.66,50.6,50.6,46100.0,31.6352,31.6352,31.5977,31.5977,46100.0
2005-02-23 13:25:00,50.59,50.62,50.58,50.62,18300.0,31.5915,31.6102,31.5853,31.6102,18300.0
2005-02-23 13:30:00,50.62,50.64,50.59,50.59,56500.0,31.6102,31.6227,31.5915,31.5915,56500.0
2005-02-23 13:35:00,50.58,50.63,50.58,50.61,31200.0,31.5853,31.6165,31.5853,31.604,31200.0
2005-02-23 13:40:00,50.61,50.64,50.58,50.62,29400.0,31.604,31.6227,31.5853,31.6102,29400.0
2005-02-23 13:45:00,50.63,50.67,50.6,50.67,30200.0,31.6165,31.6415,31.5977,31.6415,30200.0
2005-02-23 13:50:00,50.67,50.71,50.65,50.69,37000.0,31.6415,31.6664,31.629,31.6539,37000.0
2005-02-23 13:55:00,50.69,50.74,50.67,50.74,35800.0,31.6539,31.6852,31.6415,31.6852,35800.0
2005-02-23 14:00:00,50.75,50.8,50.72,50.8,66600.0,31.6914,31.7226,31.6727,31.7226,66600.0
2005-02-23 14:05:00,50.79,50.82,50.78,50.79,32100.0,31.7164,31.7351,31.7101,31.7164,32100.0
2005-02-23 14:10:00,50.78,50.78,50.69,50.73,28000.0,31.7101,31.7101,31.6539,31.6789,28000.0
2005-02-23 14:15:00,50.72,50.8,50.7,50.8,40700.0,31.6727,31.7226,31.6602,31.7226,40700.0
2005-02-23 14:20:00,50.8,50.89,50.78,50.85,51100.0,31.7226,31.7788,31.7101,31.7539,51100.0
2005-02-23 14:25:00,50.86,50.9,50.85,50.88,74400.0,31.7601,31.7851,31.7539,31.7726,74400.0
2005-02-23 14:30:00,50.87,50.87,50.84,50.87,32300.0,31.7664,31.7664,31.7476,31.7664,32300.0
2005-02-23 14:35:00,50.87,50.9,50.84,50.85,35300.0,31.7664,31.7851,31.7476,31.7539,35300.0
2005-02-23 14:40:00,50.85,50.93,50.84,50.92,51000.0,31.7539,31.8038,31.7476,31.7976,51000.0
2005-02-23 14:45:00,50.92,50.96,50.9,50.96,59000.0,31.7976,31.8226,31.7851,31.8226,59000.0
2005-02-23 14:50:00,50.97,50.97,50.92,50.92,83500.0,31.8288,31.8288,31.7976,31.7976,83500.0
2005-02-23 14:55:00,50.92,50.94,50.88,50.94,85200.0,31.7976,31.8101,31.7726,31.8101,85200.0
2005-02-23 15:00:00,50.94,50.94,50.88,50.88,29400.0,31.8101,31.8101,31.7726,31.7726,29400.0
2005-02-23 15:05:00,50.89,50.89,50.81,50.83,88500.0,31.7788,31.7788,31.7289,31.7414,88500.0
2005-02-23 15:10:00,50.83,50.9,50.82,50.88,28700.0,31.7414,31.7851,31.7351,31.7726,28700.0
2005-02-23 15:15:00,50.88,50.96,50.88,50.96,56400.0,31.7726,31.8226,31.7726,31.8226,56400.0
2005-02-23 15:20:00,50.96,50.98,50.95,50.97,65100.0,31.8226,31.835,31.8163,31.8288,65100.0
2005-02-23 15:25:00,50.97,51.05,50.93,51.02,97600.0,31.8288,31.8788,31.8038,31.86,97600.0
2005-02-23 15:30:00,51.01,51.06,51.0,51.05,63200.0,31.8538,31.885,31.8475,31.8788,63200.0
2005-02-23 15:35:00,51.07,51.08,51.0,51.0,55900.0,31.8912,31.8975,31.8475,31.8475,55900.0
2005-02-23 15:40:00,51.0,51.06,50.96,51.06,80800.0,31.8475,31.885,31.8226,31.885,80800.0
2005-02-23 15:45:00,51.06,51.07,50.98,51.06,102100.0,31.885,31.8912,31.835,31.885,102100.0
2005-02-23 15:50:00,51.05,51.05,50.99,51.03,52100.0,31.8788,31.8788,31.8413,31.8663,52100.0
2005-02-23 15:55:00,51.02,51.03,50.91,51.03,58400.0,31.86,31.8663,31.7913,31.8663,58400.0
2005-02-24 09:30:00,51.01,51.02,50.85,50.85,45000.0,31.8538,31.86,31.7539,31.7539,45000.0
2005-02-24 09:35:00,50.85,50.86,50.7,50.7,28200.0,31.7539,31.7601,31.6602,31.6602,28200.0
2005-02-24 09:40:00,50.7,50.73,50.67,50.69,47900.0,31.6602,31.6789,31.6415,31.6539,47900.0
2005-02-24 09:45:00,50.69,50.74,50.65,50.65,73900.0,31.6539,31.6852,31.629,31.629,73900.0
2005-02-24 09:50:00,50.65,50.67,50.58,50.66,40900.0,31.629,31.6415,31.5853,31.6352,40900.0
2005-02-24 09:55:00,50.65,50.67,50.64,50.65,73100.0,31.629,31.6415,31.6227,31.629,73100.0
2005-02-24 10:00:00,50.65,50.85,50.58,50.8,106100.0,31.629,31.7539,31.5853,31.7226,106100.0
2005-02-24 10:05:00,50.8,50.86,50.72,50.76,93200.0,31.7226,31.7601,31.6727,31.6977,93200.0
2005-02-24 10:10:00,50.83,51.1,50.76,51.08,64300.0,31.7414,31.91,31.6977,31.8975,64300.0
2005-02-24 10:15:00,51.08,51.08,50.85,50.86,72800.0,31.8975,31.8975,31.7539,31.7601,72800.0
2005-02-24 10:20:00,50.86,50.9,50.84,50.86,36600.0,31.7601,31.7851,31.7476,31.7601,36600.0
2005-02-24 10:25:00,50.86,50.87,50.75,50.75,40600.0,31.7601,31.7664,31.6914,31.6914,40600.0
2005-02-24 10:30:00,50.74,51.1,50.73,51.1,58000.0,31.6852,31.91,31.6789,31.91,58000.0
2005-02-24 10:35:00,51.1,51.11,51.01,51.09,100500.0,31.91,31.9162,31.8538,31.9037,100500.0
2005-02-24 10:40:00,51.06,51.1,51.02,51.09,28400.0,31.885,31.91,31.86,31.9037,28400.0
2005-02-24 10:45:00,51.09,51.09,50.91,50.91,20900.0,31.9037,31.9037,31.7913,31.7913,20900.0
2005-02-24 10:50:00,50.9,50.92,50.78,50.78,18400.0,31.7851,31.7976,31.7101,31.7101,18400.0
2005-02-24 10:55:00,50.79,50.81,50.69,50.69,28100.0,31.7164,31.7289,31.6539,31.6539,28100.0
2005-02-24 11:00:00,50.68,50.76,50.65,50.74,17200.0,31.6477,31.6977,31.629,31.6852,17200.0
2005-02-24 11:05:00,50.75,50.83,50.71,50.82,11700.0,31.6914,31.7414,31.6664,31.7351,11700.0
2005-02-24 11:10:00,50.8,50.91,50.8,50.89,21800.0,31.7226,31.7913,31.7226,31.7788,21800.0
2005-02-24 11:15:00,50.9,50.99,50.9,50.91,44700.0,31.7851,31.8413,31.7851,31.7913,44700.0
2005-02-24 11:20:00,50.88,50.95,50.88,50.9,18600.0,31.7726,31.8163,31.7726,31.7851,18600.0
2005-02-24 11:25:00,50.9,50.96,50.85,50.85,26100.0,31.7851,31.8226,31.7539,31.7539,26100.0
2005-02-24 11:30:00,50.85,50.88,50.84,50.86,28300.0,31.7539,31.7726,31.7476,31.7601,28300.0
2005-02-24 11:35:00,50.86,50.91,50.83,50.87,25900.0,31.7601,31.7913,31.7414,31.7664,25900.0
2005-02-24 11:40:00,50.87,50.91,50.86,50.9,15200.0,31.7664,31.7913,31.7601,31.7851,15200.0
2005-02-24 11:45:00,50.9,50.91,50.88,50.88,21400.0,31.7851,31.7913,31.7726,31.7726,21400.0
2005-02-24 11:50:00,50.87,50.9,50.84,50.88,17500.0,31.7664,31.7851,31.7476,31.7726,17500.0
2005-02-24 11:55:00,50.88,50.88,50.83,50.86,18500.0,31.7726,31.7726,31.7414,31.7601,18500.0
2005-02-24 12:00:00,50.86,50.9,50.83,50.87,28500.0,31.7601,31.7851,31.7414,31.7664,28500.0
2005-02-24 12:05:00,50.87,50.87,50.77,50.77,45900.0,31.7664,31.7664,31.7039,31.7039,45900.0
2005-02-24 12:10:00,50.78,50.79,50.75,50.77,29000.0,31.7101,31.7164,31.6914,31.7039,29000.0
2005-02-24 12:15:00,50.78,50.85,50.77,50.84,44600.0,31.7101,31.7539,31.7039,31.7476,44600.0
2005-02-24 12:20:00,50.84,50.89,50.8,50.8,27200.0,31.7476,31.7788,31.7226,31.7226,27200.0
2005-02-24 12:25:00,50.81,50.85,50.79,50.83,12500.0,31.7289,31.7539,31.7164,31.7414,12500.0
2005-02-24 12:30:00,50.84,50.84,50.79,50.81,25800.0,31.7476,31.7476,31.7164,31.7289,25800.0
2005-02-24 12:35:00,50.82,50.83,50.78,50.8,7200.0,31.7351,31.7414,31.7101,31.7226,7200.0
2005-02-24 12:40:00,50.8,50.8,50.77,50.77,7600.0,31.7226,31.7226,31.7039,31.7039,7600.0
2005-02-24 12:45:00,50.78,50.84,50.78,50.83,24300.0,31.7101,31.7476,31.7101,31.7414,24300.0
2005-02-24 12:50:00,50.83,50.84,50.81,50.81,47700.0,31.7414,31.7476,31.7289,31.7289,47700.0
2005-02-24 12:55:00,50.81,50.81,50.71,50.72,18800.0,31.7289,31.7289,31.6664,31.6727,18800.0
2005-02-24 13:00:00,50.72,50.75,50.71,50.75,29100.0,31.6727,31.6914,31.6664,31.6914,29100.0
2005-02-24 13:05:00,50.76,50.8,50.74,50.8,37500.0,31.6977,31.7226,31.6852,31.7226,37500.0
2005-02-24 13:10:00,50.82,50.85,50.75,50.77,38100.0,31.7351,31.7539,31.6914,31.7039,38100.0
2005-02-24 13:15:00,50.77,50.77,50.73,50.73,45400.0,31.7039,31.7039,31.6789,31.6789,45400.0
2005-02-24 13:20:00,50.73,50.78,50.68,50.7,38400.0,31.6789,31.7101,31.6477,31.6602,38400.0
2005-02-24 13:25:00,50.7,50.73,50.68,50.68,29000.0,31.6602,31.6789,31.6477,31.6477,29000.0
2005-02-24 13:30:00,50.67,50.68,50.57,50.61,57000.0,31.6415,31.6477,31.579,31.604,57000.0
2005-02-24 13:35:00,50.61,50.81,50.6,50.77,33300.0,31.604,31.7289,31.5977,31.7039,33300.0
2005-02-24 13:40:00,50.77,50.79,50.73,50.75,9300.0,31.7039,31.7164,31.6789,31.6914,9300.0
2005-02-24 13:45:00,50.76,50.78,50.74,50.75,16200.0,31.6977,31.7101,31.6852,31.6914,16200.0
2005-02-24 13:50:00,50.75,50.83,50.75,50.76,41100.0,31.6914,31.7414,31.6914,31.6977,41100.0
2005-02-24 13:55:00,50.75,50.76,50.71,50.73,13100.0,31.6914,31.6977,31.6664,31.6789,13100.0
2005-02-24 14:00:00,50.73,50.76,50.72,50.75,16100.0,31.6789,31.6977,31.6727,31.6914,16100.0
2005-02-24 14:05:00,50.75,50.77,50.71,50.75,35000.0,31.6914,31.7039,31.6664,31.6914,35000.0
2005-02-24 14:10:00,50.75,50.82,50.74,50.8,106900.0,31.6914,31.7351,31.6852,31.7226,106900.0
2005-02-24 14:15:00,50.78,50.87,50.75,50.82,51600.0,31.7101,31.7664,31.6914,31.7351,51600.0
2005-02-24 14:20:00,50.82,50.83,50.77,50.81,20000.0,31.7351,31.7414,31.7039,31.7289,20000.0
2005-02-24 14:25:00,50.8,50.82,50.78,50.78,10200.0,31.7226,31.7351,31.7101,31.7101,10200.0
2005-02-24 14:30:00,50.78,50.83,50.77,50.8,32400.0,31.7101,31.7414,31.7039,31.7226,32400.0
2005-02-24 14:35:00,50.8,50.81,50.75,50.81,8400.0,31.7226,31.7289,31.6914,31.7289,8400.0
2005-02-24 14:40:00,50.8,50.8,50.77,50.78,29900.0,31.7226,31.7226,31.7039,31.7101,29900.0
2005-02-24 14:45:00,50.78,50.85,50.76,50.81,62400.0,31.7101,31.7539,31.6977,31.7289,62400.0
2005-02-24 14:50:00,50.82,50.85,50.79,50.84,26700.0,31.7351,31.7539,31.7164,31.7476,26700.0
2005-02-24 14:55:00,50.82,50.91,50.81,50.91,74900.0,31.7351,31.7913,31.7289,31.7913,74900.0
2005-02-24 15:00:00,50.91,50.92,50.87,50.92,38000.0,31.7913,31.7976,31.7664,31.7976,38000.0
2005-02-24 15:05:00,50.92,51.0,50.91,50.95,35100.0,31.7976,31.8475,31.7913,31.8163,35100.0
2005-02-24 15:10:00,50.96,51.01,50.94,51.01,40400.0,31.8226,31.8538,31.8101,31.8538,40400.0
2005-02-24 15:15:00,51.02,51.04,50.97,50.98,56700.0,31.86,31.8725,31.8288,31.835,56700.0
2005-02-24 15:20:00,50.98,51.05,50.97,51.0,48000.0,31.835,31.8788,31.8288,31.8475,48000.0
2005-02-24 15:25:00,51.0,51.0,50.9,50.94,51000.0,31.8475,31.8475,31.7851,31.8101,51000.0
2005-02-24 15:30:00,50.95,51.0,50.94,50.95,41000.0,31.8163,31.8475,31.8101,31.8163,41000.0
2005-02-24 15:35:00,50.96,51.18,50.95,51.15,59700.0,31.8226,31.9599,31.8163,31.9412,59700.0
2005-02-24 15:40:00,51.15,51.16,51.03,51.04,48600.0,31.9412,31.9474,31.8663,31.8725,48600.0
2005-02-24 15:45:00,51.03,51.1,51.02,51.09,46900.0,31.8663,31.91,31.86,31.9037,46900.0
2005-02-24 15:50:00,51.1,51.1,51.0,51.01,37300.0,31.91,31.91,31.8475,31.8538,37300.0
2005-02-24 15:55:00,51.0,51.11,51.0,51.09,37400.0,31.8475,31.9162,31.8475,31.9037,37400.0
2005-02-25 09:30:00,51.2,51.25,50.98,50.98,51600.0,31.9724,32.0036,31.835,31.835,51600.0
2005-02-25 09:35:00,50.99,51.12,50.8,50.83,25900.0,31.8413,31.9225,31.7226,31.7414,25900.0
2005-02-25 09:40:00,50.83,51.06,50.83,50.93,19400.0,31.7414,31.885,31.7414,31.8038,19400.0
2005-02-25 09:45:00,50.93,50.93,50.83,50.84,35300.0,31.8038,31.8038,31.7414,31.7476,35300.0
2005-02-25 09:50:00,50.85,50.95,50.84,50.91,13400.0,31.7539,31.8163,31.7476,31.7913,13400.0
2005-02-25 09:55:00,50.89,50.93,50.87,50.93,22600.0,31.7788,31.8038,31.7664,31.8038,22600.0
2005-02-25 10:00:00,50.94,50.94,50.9,50.93,29800.0,31.8101,31.8101,31.7851,31.8038,29800.0
2005-02-25 10:05:00,50.94,50.98,50.94,50.98,27200.0,31.8101,31.835,31.8101,31.835,27200.0
2005-02-25 10:10:00,50.98,51.03,50.94,50.99,26600.0,31.835,31.8663,31.8101,31.8413,26600.0
2005-02-25 10:15:00,50.99,51.12,50.99,51.11,33200.0,31.8413,31.9225,31.8413,31.9162,33200.0
2005-02-25 10:20:00,51.11,51.21,51.11,51.2,51700.0,31.9162,31.9787,31.9162,31.9724,51700.0
2005-02-25 10:25:00,51.22,51.26,51.11,51.26,40700.0,31.9849,32.0099,31.9162,32.0099,40700.0
2005-02-25 10:30:00,51.27,51.3,51.18,51.19,58600.0,32.0161,32.0349,31.9599,31.9662,58600.0
2005-02-25 10:35:00,51.19,51.2,51.14,51.14,14200.0,31.9662,31.9724,31.935,31.935,14200.0
2005-02-25 10:40:00,51.11,51.11,51.06,51.1,13100.0,31.9162,31.9162,31.885,31.91,13100.0
2005-02-25 10:45:00,51.11,51.11,50.97,50.97,11100.0,31.9162,31.9162,31.8288,31.8288,11100.0
2005-02-25 10:50:00,50.96,50.97,50.93,50.96,16000.0,31.8226,31.8288,31.8038,31.8226,16000.0
2005-02-25 10:55:00,50.96,51.2,50.96,51.15,19800.0,31.8226,31.9724,31.8226,31.9412,19800.0
2005-02-25 11:00:00,51.14,51.28,51.13,51.13,26800.0,31.935,32.0224,31.9287,31.9287,26800.0
2005-02-25 11:05:00,51.14,51.31,51.11,51.28,16700.0,31.935,32.0411,31.9162,32.0224,16700.0
2005-02-25 11:10:00,51.27,51.34,51.21,51.28,17600.0,32.0161,32.0598,31.9787,32.0224,17600.0
2005-02-25 11:15:00,51.3,51.34,51.25,51.27,9800.0,32.0349,32.0598,32.0036,32.0161,9800.0
2005-02-25 11:20:00,51.28,51.28,51.25,51.26,7700.0,32.0224,32.0224,32.0036,32.0099,7700.0
2005-02-25 11:25:00,51.26,51.26,51.19,51.19,12000.0,32.0099,32.0099,31.9662,31.9662,12000.0
2005-02-25 11:30:00,51.22,51.22,51.13,51.14,6600.0,31.9849,31.9849,31.9287,31.935,6600.0
2005-02-25 11:35:00,51.13,51.15,51.13,51.15,10400.0,31.9287,31.9412,31.9287,31.9412,10400.0
2005-02-25 11:40:00,51.14,51.14,51.08,51.11,15100.0,31.935,31.935,31.8975,31.9162,15100.0
2005-02-25 11:45:00,51.11,51.16,51.08,51.16,26600.0,31.9162,31.9474,31.8975,31.9474,26600.0
2005-02-25 11:50:00,51.15,51.29,51.15,51.25,42600.0,31.9412,32.0286,31.9412,32.0036,42600.0
2005-02-25 11:55:00,51.25,51.29,51.18,51.2,19200.0,32.0036,32.0286,31.9599,31.9724,19200.0
2005-02-25 12:00:00,51.2,51.22,51.14,51.21,20800.0,31.9724,31.9849,31.935,31.9787,20800.0
2005-02-25 12:05:00,51.22,51.23,51.12,51.16,28700.0,31.9849,31.9912,31.9225,31.9474,28700.0
2005-02-25 12:10:00,51.15,51.15,51.08,51.09,18200.0,31.9412,31.9412,31.8975,31.9037,18200.0
2005-02-25 12:15:00,51.1,51.17,51.1,51.1,27600.0,31.91,31.9537,31.91,31.91,27600.0
2005-02-25 12:20:00,51.1,51.1,51.01,51.03,13000.0,31.91,31.91,31.8538,31.8663,13000.0
2005-02-25 12:25:00,51.04,51.1,51.02,51.1,6400.0,31.8725,31.91,31.86,31.91,6400.0
2005-02-25 12:30:00,51.1,51.15,51.1,51.15,19100.0,31.91,31.9412,31.91,31.9412,19100.0
2005-02-25 12:35:00,51.16,51.22,51.15,51.2,23100.0,31.9474,31.9849,31.9412,31.9724,23100.0
2005-02-25 12:40:00,51.2,51.2,51.1,51.1,10600.0,31.9724,31.9724,31.91,31.91,10600.0
2005-02-25 12:45:00,51.1,51.11,51.08,51.09,8700.0,31.91,31.9162,31.8975,31.9037,8700.0
2005-02-25 12:50:00,51.09,51.09,51.02,51.03,20300.0,31.9037,31.9037,31.86,31.8663,20300.0
2005-02-25 12:55:00,51.04,51.07,51.04,51.05,18800.0,31.8725,31.8912,31.8725,31.8788,18800.0
2005-02-25 13:00:00,51.05,51.18,51.05,51.18,23200.0,31.8788,31.9599,31.8788,31.9599,23200.0
2005-02-25 13:05:00,51.18,51.18,51.14,51.14,20600.0,31.9599,31.9599,31.935,31.935,20600.0
2005-02-25 13:10:00,51.14,51.14,51.1,51.12,10300.0,31.935,31.935,31.91,31.9225,10300.0
2005-02-25 13:15:00,51.12,51.12,51.11,51.12,3400.0,31.9225,31.9225,31.9162,31.9225,3400.0
2005-02-25 13:20:00,51.12,51.15,51.12,51.12,11300.0,31.9225,31.9412,31.9225,31.9225,11300.0
2005-02-25 13:25:00,51.12,51.14,51.09,51.09,12800.0,31.9225,31.935,31.9037,31.9037,12800.0
2005-02-25 13:30:00,51.08,51.1,51.07,51.09,13100.0,31.8975,31.91,31.8912,31.9037,13100.0
2005-02-25 13:35:00,51.09,51.14,51.09,51.14,7800.0,31.9037,31.935,31.9037,31.935,7800.0
2005-02-25 13:40:00,51.15,51.25,51.15,51.22,14500.0,31.9412,32.0036,31.9412,31.9849,14500.0
2005-02-25 13:45:00,51.23,51.23,51.2,51.22,3500.0,31.9912,31.9912,31.9724,31.9849,3500.0
2005-02-25 13:50:00,51.22,51.23,51.18,51.19,11200.0,31.9849,31.9912,31.9599,31.9662,11200.0
2005-02-25 13:55:00,51.19,51.19,51.13,51.14,2200.0,31.9662,31.9662,31.9287,31.935,2200.0
2005-02-25 14:00:00,51.14,51.17,51.13,51.16,11200.0,31.935,31.9537,31.9287,31.9474,11200.0
2005-02-25 14:05:00,51.15,51.17,51.15,51.15,13800.0,31.9412,31.9537,31.9412,31.9412,13800.0
2005-02-25 14:10:00,51.14,51.2,51.14,51.2,21100.0,31.935,31.9724,31.935,31.9724,21100.0
2005-02-25 14:15:00,51.2,51.28,51.2,51.23,21300.0,31.9724,32.0224,31.9724,31.9912,21300.0
2005-02-25 14:20:00,51.23,51.33,51.23,51.26,17600.0,31.9912,32.0536,31.9912,32.0099,17600.0
2005-02-25 14:25:00,51.28,51.28,51.22,51.23,7300.0,32.0224,32.0224,31.9849,31.9912,7300.0
2005-02-25 14:30:00,51.23,51.3,51.23,51.29,12700.0,31.9912,32.0349,31.9912,32.0286,12700.0
2005-02-25 14:35:00,51.29,51.36,51.27,51.27,17200.0,32.0286,32.0723,32.0161,32.0161,17200.0
2005-02-25 14:40:00,51.26,51.26,51.17,51.2,19500.0,32.0099,32.0099,31.9537,31.9724,19500.0
2005-02-25 14:45:00,51.21,51.28,51.16,51.27,13800.0,31.9787,32.0224,31.9474,32.0161,13800.0
2005-02-25 14:50:00,51.27,51.31,51.24,51.24,26300.0,32.0161,32.0411,31.9974,31.9974,26300.0
2005-02-25 14:55:00,51.26,51.26,51.21,51.22,9900.0,32.0099,32.0099,31.9787,31.9849,9900.0
2005-02-25 15:00:00,51.22,51.23,51.17,51.17,16500.0,31.9849,31.9912,31.9537,31.9537,16500.0
2005-02-25 15:05:00,51.17,51.23,51.17,51.19,47000.0,31.9537,31.9912,31.9537,31.9662,47000.0
2005-02-25 15:10:00,51.18,51.28,51.16,51.27,26400.0,31.9599,32.0224,31.9474,32.0161,26400.0
2005-02-25 15:15:00,51.27,51.29,51.2,51.22,24700.0,32.0161,32.0286,31.9724,31.9849,24700.0
2005-02-25 15:20:00,51.22,51.33,51.16,51.32,27600.0,31.9849,32.0536,31.9474,32.0474,27600.0
2005-02-25 15:25:00,51.32,51.36,51.28,51.33,25600.0,32.0474,32.0723,32.0224,32.0536,25600.0
2005-02-25 15:30:00,51.33,51.39,51.25,51.32,27800.0,32.0536,32.0911,32.0036,32.0474,27800.0
2005-02-25 15:35:00,51.31,51.36,51.28,51.36,24600.0,32.0411,32.0723,32.0224,32.0723,24600.0
2005-02-25 15:40:00,51.38,51.45,51.35,51.38,37400.0,32.0848,32.1285,32.0661,32.0848,37400.0
2005-02-25 15:45:00,51.37,51.37,51.35,51.35,15900.0,32.0786,32.0786,32.0661,32.0661,15900.0
2005-02-25 15:50:00,51.35,51.37,51.31,51.33,46900.0,32.0661,32.0786,32.0411,32.0536,46900.0
2005-02-25 15:55:00,51.32,51.39,51.32,51.37,56700.0,32.0474,32.0911,32.0474,32.0786,56700.0
2005-02-28 09:30:00,51.18,51.4,51.18,51.32,63100.0,31.9599,32.0973,31.9599,32.0474,63100.0
2005-02-28 09:35:00,51.25,51.45,51.25,51.39,31000.0,32.0036,32.1285,32.0036,32.0911,31000.0
2005-02-28 09:40:00,51.39,51.47,51.36,51.4,52700.0,32.0911,32.141,32.0723,32.0973,52700.0
2005-02-28 09:45:00,51.39,51.47,51.28,51.4,63200.0,32.0911,32.141,32.0224,32.0973,63200.0
2005-02-28 09:50:00,51.38,51.45,51.28,51.42,48900.0,32.0848,32.1285,32.0224,32.1098,48900.0
2005-02-28 09:55:00,51.43,51.47,51.38,51.44,32900.0,32.116,32.141,32.0848,32.1223,32900.0
2005-02-28 10:00:00,51.44,51.49,51.4,51.42,63900.0,32.1223,32.1535,32.0973,32.1098,63900.0
2005-02-28 10:05:00,51.44,51.48,51.36,51.48,25100.0,32.1223,32.1473,32.0723,32.1473,25100.0
2005-02-28 10:10:00,51.46,51.48,51.35,51.4,23600.0,32.1348,32.1473,32.0661,32.0973,23600.0
2005-02-28 10:15:00,51.4,51.48,51.39,51.41,41900.0,32.0973,32.1473,32.0911,32.1036,41900.0
2005-02-28 10:20:00,51.39,51.62,51.38,51.59,44700.0,32.0911,32.2347,32.0848,32.216,44700.0
2005-02-28 10:25:00,51.6,51.63,51.5,51.56,26900.0,32.2222,32.2409,32.1598,32.1972,26900.0
2005-02-28 10:30:00,51.56,51.58,51.5,51.52,31900.0,32.1972,32.2097,32.1598,32.1723,31900.0
2005-02-28 10:35:00,51.52,51.56,51.43,51.46,38900.0,32.1723,32.1972,32.116,32.1348,38900.0
2005-02-28 10:40:00,51.48,51.51,51.36,51.36,28800.0,32.1473,32.166,32.0723,32.0723,28800.0
2005-02-28 10:45:00,51.36,51.5,51.33,51.47,23500.0,32.0723,32.1598,32.0536,32.141,23500.0
2005-02-28 10:50:00,51.45,51.54,51.37,51.4,21100.0,32.1285,32.1847,32.0786,32.0973,21100.0
2005-02-28 10:55:00,51.39,51.44,51.37,51.41,15600.0,32.0911,32.1223,32.0786,32.1036,15600.0
2005-02-28 11:00:00,51.42,51.44,51.38,51.41,23400.0,32.1098,32.1223,32.0848,32.1036,23400.0
2005-02-28 11:05:00,51.4,51.4,51.31,51.33,13500.0,32.0973,32.0973,32.0411,32.0536,13500.0
2005-02-28 11:10:00,51.34,51.35,51.27,51.27,15000.0,32.0598,32.0661,32.0161,32.0161,15000.0
2005-02-28 11:15:00,51.26,51.3,51.24,51.25,13700.0,32.0099,32.0349,31.9974,32.0036,13700.0
2005-02-28 11:20:00,51.26,51.26,51.16,51.18,13200.0,32.0099,32.0099,31.9474,31.9599,13200.0
2005-02-28 11:25:00,51.18,51.24,51.18,51.22,25900.0,31.9599,31.9974,31.9599,31.9849,25900.0
2005-02-28 11:30:00,51.24,51.27,51.24,51.24,17700.0,31.9974,32.0161,31.9974,31.9974,17700.0
2005-02-28 11:35:00,51.23,51.25,51.18,51.2,24500.0,31.9912,32.0036,31.9599,31.9724,24500.0
2005-02-28 11:40:00,51.18,51.2,51.17,51.18,6600.0,31.9599,31.9724,31.9537,31.9599,6600.0
2005-02-28 11:45:00,51.17,51.18,51.1,51.12,23800.0,31.9537,31.9599,31.91,31.9225,23800.0
2005-02-28 11:50:00,51.08,51.16,51.02,51.15,24700.0,31.8975,31.9474,31.86,31.9412,24700.0
2005-02-28 11:55:00,51.15,51.16,51.07,51.09,13500.0,31.9412,31.9474,31.8912,31.9037,13500.0
2005-02-28 12:00:00,51.09,51.09,50.92,50.96,39000.0,31.9037,31.9037,31.7976,31.8226,39000.0
2005-02-28 12:05:00,50.95,51.07,50.91,51.02,31100.0,31.8163,31.8912,31.7913,31.86,31100.0
2005-02-28 12:10:00,51.03,51.15,51.01,51.03,25500.0,31.8663,31.9412,31.8538,31.8663,25500.0
2005-02-28 12:15:00,51.02,51.02,50.99,51.02,16500.0,31.86,31.86,31.8413,31.86,16500.0
2005-02-28 12:20:00,51.03,51.1,51.03,51.03,18000.0,31.8663,31.91,31.8663,31.8663,18000.0
2005-02-28 12:25:00,51.03,51.06,50.86,50.86,14100.0,31.8663,31.885,31.7601,31.7601,14100.0
2005-02-28 12:30:00,50.86,50.86,50.82,50.84,17600.0,31.7601,31.7601,31.7351,31.7476,17600.0
2005-02-28 12:35:00,50.83,50.85,50.77,50.77,8100.0,31.7414,31.7539,31.7039,31.7039,8100.0
2005-02-28 12:40:00,50.77,50.78,50.72,50.72,27600.0,31.7039,31.7101,31.6727,31.6727,27600.0
2005-02-28 12:45:00,50.73,50.75,50.7,50.73,23300.0,31.6789,31.6914,31.6602,31.6789,23300.0
2005-02-28 12:50:00,50.72,50.76,50.72,50.76,92000.0,31.6727,31.6977,31.6727,31.6977,92000.0
2005-02-28 12:55:00,50.76,50.79,50.76,50.79,10900.0,31.6977,31.7164,31.6977,31.7164,10900.0
2005-02-28 13:00:00,50.79,50.83,50.79,50.82,14800.0,31.7164,31.7414,31.7164,31.7351,14800.0
2005-02-28 13:05:00,50.82,50.82,50.74,50.8,17400.0,31.7351,31.7351,31.6852,31.7226,17400.0
2005-02-28 13:10:00,50.78,50.79,50.75,50.79,8300.0,31.7101,31.7164,31.6914,31.7164,8300.0
2005-02-28 13:15:00,50.78,50.81,50.69,50.79,14400.0,31.7101,31.7289,31.6539,31.7164,14400.0
2005-02-28 13:20:00,50.8,50.84,50.76,50.84,13200.0,31.7226,31.7476,31.6977,31.7476,13200.0
2005-02-28 13:25:00,50.84,50.85,50.81,50.82,5400.0,31.7476,31.7539,31.7289,31.7351,5400.0
2005-02-28 13:30:00,50.83,50.87,50.83,50.87,17100.0,31.7414,31.7664,31.7414,31.7664,17100.0
2005-02-28 13:35:00,50.88,50.88,50.81,50.83,20400.0,31.7726,31.7726,31.7289,31.7414,20400.0
2005-02-28 13:40:00,50.83,50.87,50.83,50.87,26300.0,31.7414,31.7664,31.7414,31.7664,26300.0
2005-02-28 13:45:00,50.87,50.87,50.81,50.81,47400.0,31.7664,31.7664,31.7289,31.7289,47400.0
2005-02-28 13:50:00,50.81,50.81,50.65,50.69,26000.0,31.7289,31.7289,31.629,31.6539,26000.0
2005-02-28 13:55:00,50.69,50.69,50.65,50.65,30200.0,31.6539,31.6539,31.629,31.629,30200.0
2005-02-28 14:00:00,50.6,50.63,50.5,50.53,43800.0,31.5977,31.6165,31.5353,31.554,43800.0
2005-02-28 14:05:00,50.52,50.54,50.41,50.54,52500.0,31.5478,31.5603,31.4791,31.5603,52500.0
2005-02-28 14:10:00,50.61,50.61,50.55,50.56,29000.0,31.604,31.604,31.5665,31.5728,29000.0
2005-02-28 14:15:00,50.56,50.56,50.5,50.51,30600.0,31.5728,31.5728,31.5353,31.5415,30600.0
2005-02-28 14:20:00,50.52,50.57,50.45,50.47,50300.0,31.5478,31.579,31.5041,31.5166,50300.0
2005-02-28 14:25:00,50.47,50.5,50.41,50.46,46200.0,31.5166,31.5353,31.4791,31.5103,46200.0
2005-02-28 14:30:00,50.46,50.49,50.4,50.48,31700.0,31.5103,31.5291,31.4729,31.5228,31700.0
2005-02-28 14:35:00,50.47,50.49,50.42,50.42,24000.0,31.5166,31.5291,31.4853,31.4853,24000.0
2005-02-28 14:40:00,50.42,50.44,50.36,50.44,45600.0,31.4853,31.4978,31.4479,31.4978,45600.0
2005-02-28 14:45:00,50.45,50.47,50.41,50.43,26400.0,31.5041,31.5166,31.4791,31.4916,26400.0
2005-02-28 14:50:00,50.43,50.51,50.4,50.49,50500.0,31.4916,31.5415,31.4729,31.5291,50500.0
2005-02-28 14:55:00,50.49,50.56,50.48,50.56,34300.0,31.5291,31.5728,31.5228,31.5728,34300.0
2005-02-28 15:00:00,50.57,50.63,50.57,50.63,44400.0,31.579,31.6165,31.579,31.6165,44400.0
2005-02-28 15:05:00,50.62,50.78,50.61,50.75,68100.0,31.6102,31.7101,31.604,31.6914,68100.0
2005-02-28 15:10:00,50.76,50.78,50.76,50.77,32900.0,31.6977,31.7101,31.6977,31.7039,32900.0
2005-02-28 15:15:00,50.78,50.87,50.78,50.87,52800.0,31.7101,31.7664,31.7101,31.7664,52800.0
2005-02-28 15:20:00,50.86,50.88,50.85,50.86,57200.0,31.7601,31.7726,31.7539,31.7601,57200.0
2005-02-28 15:25:00,50.86,50.89,50.85,50.85,38400.0,31.7601,31.7788,31.7539,31.7539,38400.0
2005-02-28 15:30:00,50.85,51.06,50.84,51.04,65800.0,31.7539,31.885,31.7476,31.8725,65800.0
2005-02-28 15:35:00,51.04,51.06,50.99,50.99,47400.0,31.8725,31.885,31.8413,31.8413,47400.0
2005-02-28 15:40:00,50.99,51.08,50.98,51.02,57700.0,31.8413,31.8975,31.835,31.86,57700.0
2005-02-28 15:45:00,51.0,51.01,50.82,50.85,62500.0,31.8475,31.8538,31.7351,31.7539,62500.0
2005-02-28 15:50:00,50.85,50.91,50.81,50.81,45900.0,31.7539,31.7913,31.7289,31.7289,45900.0
2005-02-28 15:55:00,50.8,50.87,50.78,50.83,73400.0,31.7226,31.7664,31.7101,31.7414,73400.0
2005-03-01 09:30:00,51.13,51.25,51.12,51.2,61500.0,31.9287,32.0036,31.9225,31.9724,61500.0
2005-03-01 09:35:00,51.2,51.45,51.15,51.37,53600.0,31.9724,32.1285,31.9412,32.0786,53600.0
2005-03-01 09:40:00,51.38,51.46,51.29,51.3,70300.0,32.0848,32.1348,32.0286,32.0349,70300.0
2005-03-01 09:45:00,51.3,51.37,51.23,51.27,13900.0,32.0349,32.0786,31.9912,32.0161,13900.0
2005-03-01 09:50:00,51.28,51.38,51.28,51.3,16700.0,32.0224,32.0848,32.0224,32.0349,16700.0
2005-03-01 09:55:00,51.34,51.34,51.22,51.3,50500.0,32.0598,32.0598,31.9849,32.0349,50500.0
2005-03-01 10:00:00,51.3,51.39,51.15,51.35,54500.0,32.0349,32.0911,31.9412,32.0661,54500.0
2005-03-01 10:05:00,51.34,51.62,51.34,51.51,43200.0,32.0598,32.2347,32.0598,32.166,43200.0
2005-03-01 10:10:00,51.52,51.66,51.48,51.66,30100.0,32.1723,32.2597,32.1473,32.2597,30100.0
2005-03-01 10:15:00,51.63,51.74,51.58,51.58,38000.0,32.2409,32.3096,32.2097,32.2097,38000.0
2005-03-01 10:20:00,51.57,51.81,51.5,51.79,83400.0,32.2035,32.3533,32.1598,32.3409,83400.0
2005-03-01 10:25:00,51.79,51.79,51.56,51.56,46500.0,32.3409,32.3409,32.1972,32.1972,46500.0
2005-03-01 10:30:00,51.56,51.63,51.51,51.63,40200.0,32.1972,32.2409,32.166,32.2409,40200.0
2005-03-01 10:35:00,51.65,51.66,51.57,51.57,71400.0,32.2534,32.2597,32.2035,32.2035,71400.0
2005-03-01 10:40:00,51.55,51.62,51.52,51.53,19800.0,32.191,32.2347,32.1723,32.1785,19800.0
2005-03-01 10:45:00,51.53,51.53,51.43,51.43,41400.0,32.1785,32.1785,32.116,32.116,41400.0
2005-03-01 10:50:00,51.43,51.48,51.39,51.39,33200.0,32.116,32.1473,32.0911,32.0911,33200.0
2005-03-01 10:55:00,51.4,51.52,51.39,51.52,25700.0,32.0973,32.1723,32.0911,32.1723,25700.0
2005-03-01 11:00:00,51.52,51.52,51.42,51.45,34800.0,32.1723,32.1723,32.1098,32.1285,34800.0
2005-03-01 11:05:00,51.44,51.57,51.38,51.57,29900.0,32.1223,32.2035,32.0848,32.2035,29900.0
2005-03-01 11:10:00,51.57,51.59,51.47,51.47,28200.0,32.2035,32.216,32.141,32.141,28200.0
2005-03-01 11:15:00,51.47,51.55,51.43,51.54,36800.0,32.141,32.191,32.116,32.1847,36800.0
2005-03-01 11:20:00,51.55,51.56,51.5,51.53,13000.0,32.191,32.1972,32.1598,32.1785,13000.0
2005-03-01 11:25:00,51.53,51.55,51.39,51.45,14600.0,32.1785,32.191,32.0911,32.1285,14600.0
2005-03-01 11:30:00,51.45,51.55,51.44,51.54,21900.0,32.1285,32.191,32.1223,32.1847,21900.0
2005-03-01 11:35:00,51.53,51.59,51.51,51.59,11200.0,32.1785,32.216,32.166,32.216,11200.0
2005-03-01 11:40:00,51.58,51.61,51.53,51.55,17100.0,32.2097,32.2285,32.1785,32.191,17100.0
2005-03-01 11:45:00,51.56,51.56,51.49,51.55,35900.0,32.1972,32.1972,32.1535,32.191,35900.0
2005-03-01 11:50:00,51.55,51.55,51.47,51.52,25200.0,32.191,32.191,32.141,32.1723,25200.0
2005-03-01 11:55:00,51.52,51.58,51.49,51.58,27600.0,32.1723,32.2097,32.1535,32.2097,27600.0
2005-03-01 12:00:00,51.57,51.57,51.5,51.57,17500.0,32.2035,32.2035,32.1598,32.2035,17500.0
2005-03-01 12:05:00,51.56,51.58,51.5,51.51,37000.0,32.1972,32.2097,32.1598,32.166,37000.0
2005-03-01 12:10:00,51.5,51.57,51.5,51.52,29600.0,32.1598,32.2035,32.1598,32.1723,29600.0
2005-03-01 12:15:00,51.53,51.53,51.48,51.5,30100.0,32.1785,32.1785,32.1473,32.1598,30100.0
2005-03-01 12:20:00,51.49,51.52,51.46,51.46,24300.0,32.1535,32.1723,32.1348,32.1348,24300.0
2005-03-01 12:25:00,51.46,51.47,51.43,51.46,15200.0,32.1348,32.141,32.116,32.1348,15200.0
2005-03-01 12:30:00,51.44,51.51,51.43,51.49,22900.0,32.1223,32.166,32.116,32.1535,22900.0
2005-03-01 12:35:00,51.5,51.53,51.41,51.42,33600.0,32.1598,32.1785,32.1036,32.1098,33600.0
2005-03-01 12:40:00,51.43,51.52,51.38,51.52,32400.0,32.116,32.1723,32.0848,32.1723,32400.0
2005-03-01 12:45:00,51.52,51.57,51.45,51.57,54100.0,32.1723,32.2035,32.1285,32.2035,54100.0
2005-03-01 12:50:00,51.57,51.59,51.52,51.57,22300.0,32.2035,32.216,32.1723,32.2035,22300.0
2005-03-01 12:55:00,51.57,51.6,51.57,51.58,19600.0,32.2035,32.2222,32.2035,32.2097,19600.0
2005-03-01 13:00:00,51.57,51.57,51.52,51.52,36100.0,32.2035,32.2035,32.1723,32.1723,36100.0
2005-03-01 13:05:00,51.52,51.59,51.48,51.48,29000.0,32.1723,32.216,32.1473,32.1473,29000.0
2005-03-01 13:10:00,51.49,51.51,51.42,51.42,24100.0,32.1535,32.166,32.1098,32.1098,24100.0
2005-03-01 13:15:00,51.42,51.42,51.28,51.28,46000.0,32.1098,32.1098,32.0224,32.0224,46000.0
2005-03-01 13:20:00,51.27,51.31,51.24,51.28,24000.0,32.0161,32.0411,31.9974,32.0224,24000.0
2005-03-01 13:25:00,51.29,51.29,51.14,51.17,243400.0,32.0286,32.0286,31.935,31.9537,243400.0
2005-03-01 13:30:00,51.17,51.26,51.17,51.17,51600.0,31.9537,32.0099,31.9537,31.9537,51600.0
2005-03-01 13:35:00,51.18,51.22,51.15,51.2,96600.0,31.9599,31.9849,31.9412,31.9724,96600.0
2005-03-01 13:40:00,51.21,51.25,51.18,51.18,64200.0,31.9787,32.0036,31.9599,31.9599,64200.0
2005-03-01 13:45:00,51.16,51.25,51.15,51.16,41000.0,31.9474,32.0036,31.9412,31.9474,41000.0
2005-03-01 13:50:00,51.17,51.25,51.17,51.22,27700.0,31.9537,32.0036,31.9537,31.9849,27700.0
2005-03-01 13:55:00,51.22,51.23,51.15,51.16,19300.0,31.9849,31.9912,31.9412,31.9474,19300.0
2005-03-01 14:00:00,51.16,51.2,51.16,51.19,35800.0,31.9474,31.9724,31.9474,31.9662,35800.0
2005-03-01 14:05:00,51.2,51.2,51.19,51.2,32100.0,31.9724,31.9724,31.9662,31.9724,32100.0
2005-03-01 14:10:00,51.19,51.24,51.19,51.2,145600.0,31.9662,31.9974,31.9662,31.9724,145600.0
2005-03-01 14:15:00,51.2,51.2,51.15,51.2,19100.0,31.9724,31.9724,31.9412,31.9724,19100.0
2005-03-01 14:20:00,51.21,51.25,51.2,51.25,22900.0,31.9787,32.0036,31.9724,32.0036,22900.0
2005-03-01 14:25:00,51.25,51.29,51.16,51.2,75400.0,32.0036,32.0286,31.9474,31.9724,75400.0
2005-03-01 14:30:00,51.2,51.24,51.18,51.2,28900.0,31.9724,31.9974,31.9599,31.9724,28900.0
2005-03-01 14:35:00,51.2,51.25,51.2,51.24,12100.0,31.9724,32.0036,31.9724,31.9974,12100.0
2005-03-01 14:40:00,51.23,51.23,51.19,51.21,13500.0,31.9912,31.9912,31.9662,31.9787,13500.0
2005-03-01 14:45:00,51.21,51.21,51.16,51.19,16600.0,31.9787,31.9787,31.9474,31.9662,16600.0
2005-03-01 14:50:00,51.18,51.22,51.18,51.2,25200.0,31.9599,31.9849,31.9599,31.9724,25200.0
2005-03-01 14:55:00,51.2,51.24,51.19,51.22,22900.0,31.9724,31.9974,31.9662,31.9849,22900.0
2005-03-01 15:00:00,51.24,51.25,51.2,51.23,78100.0,31.9974,32.0036,31.9724,31.9912,78100.0
2005-03-01 15:05:00,51.24,51.34,51.23,51.34,35700.0,31.9974,32.0598,31.9912,32.0598,35700.0
2005-03-01 15:10:00,51.35,51.39,51.34,51.37,44200.0,32.0661,32.0911,32.0598,32.0786,44200.0
2005-03-01 15:15:00,51.37,51.4,51.28,51.28,46900.0,32.0786,32.0973,32.0224,32.0224,46900.0
2005-03-01 15:20:00,51.28,51.29,51.24,51.27,26300.0,32.0224,32.0286,31.9974,32.0161,26300.0
2005-03-01 15:25:00,51.27,51.3,51.24,51.3,39600.0,32.0161,32.0349,31.9974,32.0349,39600.0
2005-03-01 15:30:00,51.3,51.3,51.27,51.29,31600.0,32.0349,32.0349,32.0161,32.0286,31600.0
2005-03-01 15:35:00,51.3,51.34,51.28,51.29,61700.0,32.0349,32.0598,32.0224,32.0286,61700.0
2005-03-01 15:40:00,51.28,51.28,51.16,51.21,46500.0,32.0224,32.0224,31.9474,31.9787,46500.0
2005-03-01 15:45:00,51.2,51.26,51.17,51.24,52100.0,31.9724,32.0099,31.9537,31.9974,52100.0
2005-03-01 15:50:00,51.26,51.28,51.23,51.26,87100.0,32.0099,32.0224,31.9912,32.0099,87100.0
2005-03-01 15:55:00,51.27,51.33,51.24,51.32,62900.0,32.0161,32.0536,31.9974,32.0474,62900.0
2005-03-02 09:30:00,51.2,51.2,50.88,50.9,76300.0,31.9724,31.9724,31.7726,31.7851,76300.0
2005-03-02 09:35:00,50.9,51.3,50.86,51.01,47100.0,31.7851,32.0349,31.7601,31.8538,47100.0
2005-03-02 09:40:00,50.9,51.27,50.9,51.24,42100.0,31.7851,32.0161,31.7851,31.9974,42100.0
2005-03-02 09:45:00,51.24,51.24,50.97,51.14,88400.0,31.9974,31.9974,31.8288,31.935,88400.0
2005-03-02 09:50:00,51.2,51.37,51.19,51.28,61000.0,31.9724,32.0786,31.9662,32.0224,61000.0
2005-03-02 09:55:00,51.27,51.3,51.19,51.23,190100.0,32.0161,32.0349,31.9662,31.9912,190100.0
2005-03-02 10:00:00,51.23,51.3,51.15,51.15,39800.0,31.9912,32.0349,31.9412,31.9412,39800.0
2005-03-02 10:05:00,51.15,51.3,51.1,51.3,47200.0,31.9412,32.0349,31.91,32.0349,47200.0
2005-03-02 10:10:00,51.3,51.46,51.3,51.46,64400.0,32.0349,32.1348,32.0349,32.1348,64400.0
2005-03-02 10:15:00,51.46,51.55,51.44,51.53,105200.0,32.1348,32.191,32.1223,32.1785,105200.0
2005-03-02 10:20:00,51.5,51.69,51.5,51.69,131100.0,32.1598,32.2784,32.1598,32.2784,131100.0
2005-03-02 10:25:00,51.7,51.86,51.66,51.86,53600.0,32.2847,32.3846,32.2597,32.3846,53600.0
2005-03-02 10:30:00,51.88,52.0,51.86,51.97,168800.0,32.3971,32.472,32.3846,32.4533,168800.0
2005-03-02 10:35:00,51.97,52.05,51.96,52.0,158000.0,32.4533,32.5032,32.447,32.472,158000.0
2005-03-02 10:40:00,51.98,52.03,51.9,52.0,53600.0,32.4595,32.4907,32.4095,32.472,53600.0
2005-03-02 10:45:00,51.99,51.99,51.91,51.94,61200.0,32.4657,32.4657,32.4158,32.4345,61200.0
2005-03-02 10:50:00,51.94,52.0,51.93,51.98,34200.0,32.4345,32.472,32.4283,32.4595,34200.0
2005-03-02 10:55:00,51.99,52.0,51.94,51.98,114300.0,32.4657,32.472,32.4345,32.4595,114300.0
2005-03-02 11:00:00,51.97,52.0,51.94,51.99,66200.0,32.4533,32.472,32.4345,32.4657,66200.0
2005-03-02 11:05:00,51.99,52.08,51.99,52.05,35300.0,32.4657,32.5219,32.4657,32.5032,35300.0
2005-03-02 11:10:00,52.05,52.41,52.05,52.4,86100.0,32.5032,32.728,32.5032,32.7218,86100.0
2005-03-02 11:15:00,52.41,52.43,52.29,52.39,72900.0,32.728,32.7405,32.6531,32.7155,72900.0
2005-03-02 11:20:00,52.39,52.41,52.26,52.35,65600.0,32.7155,32.728,32.6344,32.6906,65600.0
2005-03-02 11:25:00,52.36,52.43,52.34,52.34,38500.0,32.6968,32.7405,32.6843,32.6843,38500.0
2005-03-02 11:30:00,52.38,52.4,52.32,52.33,90800.0,32.7093,32.7218,32.6718,32.6781,90800.0
2005-03-02 11:35:00,52.32,52.35,52.3,52.34,54600.0,32.6718,32.6906,32.6593,32.6843,54600.0
2005-03-02 11:40:00,52.35,52.35,52.29,52.29,45800.0,32.6906,32.6906,32.6531,32.6531,45800.0
2005-03-02 11:45:00,52.29,52.32,52.25,52.26,36700.0,32.6531,32.6718,32.6281,32.6344,36700.0
2005-03-02 11:50:00,52.25,52.26,52.22,52.23,15800.0,32.6281,32.6344,32.6094,32.6156,15800.0
2005-03-02 11:55:00,52.23,52.23,52.09,52.16,39300.0,32.6156,32.6156,32.5282,32.5719,39300.0
2005-03-02 12:00:00,52.15,52.15,52.07,52.1,42100.0,32.5657,32.5657,32.5157,32.5344,42100.0
2005-03-02 12:05:00,52.1,52.16,52.1,52.16,14400.0,32.5344,32.5719,32.5344,32.5719,14400.0
2005-03-02 12:10:00,52.15,52.17,52.14,52.14,20500.0,32.5657,32.5782,32.5594,32.5594,20500.0
2005-03-02 12:15:00,52.14,52.14,52.08,52.09,16600.0,32.5594,32.5594,32.5219,32.5282,16600.0
2005-03-02 12:20:00,52.08,52.09,52.0,52.01,28000.0,32.5219,32.5282,32.472,32.4782,28000.0
2005-03-02 12:25:00,52.02,52.06,52.01,52.03,23900.0,32.4845,32.5095,32.4782,32.4907,23900.0
2005-03-02 12:30:00,52.02,52.03,51.97,51.99,23200.0,32.4845,32.4907,32.4533,32.4657,23200.0
2005-03-02 12:35:00,51.99,52.07,51.99,52.05,65900.0,32.4657,32.5157,32.4657,32.5032,65900.0
2005-03-02 12:40:00,52.04,52.06,51.99,51.99,108500.0,32.497,32.5095,32.4657,32.4657,108500.0
2005-03-02 12:45:00,52.0,52.0,51.97,51.99,12400.0,32.472,32.472,32.4533,32.4657,12400.0
2005-03-02 12:50:00,52.0,52.0,51.97,51.97,11900.0,32.472,32.472,32.4533,32.4533,11900.0
2005-03-02 12:55:00,51.97,52.0,51.97,51.97,19700.0,32.4533,32.472,32.4533,32.4533,19700.0
2005-03-02 13:00:00,51.97,52.0,51.97,52.0,13300.0,32.4533,32.472,32.4533,32.472,13300.0
2005-03-02 13:05:00,51.99,52.0,51.95,51.99,22100.0,32.4657,32.472,32.4408,32.4657,22100.0
2005-03-02 13:10:00,51.99,52.0,51.97,51.98,37100.0,32.4657,32.472,32.4533,32.4595,37100.0
2005-03-02 13:15:00,51.98,52.0,51.98,51.98,14900.0,32.4595,32.472,32.4595,32.4595,14900.0
2005-03-02 13:20:00,51.97,51.99,51.94,51.98,13700.0,32.4533,32.4657,32.4345,32.4595,13700.0
2005-03-02 13:25:00,51.98,52.0,51.96,51.99,32100.0,32.4595,32.472,32.447,32.4657,32100.0
2005-03-02 13:30:00,51.99,52.0,51.93,51.95,21200.0,32.4657,32.472,32.4283,32.4408,21200.0
2005-03-02 13:35:00,51.94,51.99,51.93,51.97,11500.0,32.4345,32.4657,32.4283,32.4533,11500.0
2005-03-02 13:40:00,51.96,51.98,51.87,51.87,24600.0,32.447,32.4595,32.3908,32.3908,24600.0
2005-03-02 13:45:00,51.91,51.91,51.78,51.79,34700.0,32.4158,32.4158,32.3346,32.3409,34700.0
2005-03-02 13:50:00,51.78,51.82,51.73,51.73,60300.0,32.3346,32.3596,32.3034,32.3034,60300.0
2005-03-02 13:55:00,51.75,51.92,51.73,51.8,75900.0,32.3159,32.422,32.3034,32.3471,75900.0
2005-03-02 14:00:00,51.79,51.91,51.78,51.86,25400.0,32.3409,32.4158,32.3346,32.3846,25400.0
2005-03-02 14:05:00,51.83,51.88,51.76,51.76,30900.0,32.3658,32.3971,32.3221,32.3221,30900.0
2005-03-02 14:10:00,51.76,51.8,51.74,51.8,57300.0,32.3221,32.3471,32.3096,32.3471,57300.0
2005-03-02 14:15:00,51.79,51.93,51.72,51.92,53500.0,32.3409,32.4283,32.2971,32.422,53500.0
2005-03-02 14:20:00,51.92,51.92,51.75,51.75,28000.0,32.422,32.422,32.3159,32.3159,28000.0
2005-03-02 14:25:00,51.72,51.78,51.69,51.74,41700.0,32.2971,32.3346,32.2784,32.3096,41700.0
2005-03-02 14:30:00,51.74,51.85,51.69,51.69,26900.0,32.3096,32.3783,32.2784,32.2784,26900.0
2005-03-02 14:35:00,51.71,51.71,51.57,51.63,48200.0,32.2909,32.2909,32.2035,32.2409,48200.0
2005-03-02 14:40:00,51.61,51.71,51.58,51.69,82900.0,32.2285,32.2909,32.2097,32.2784,82900.0
2005-03-02 14:45:00,51.65,51.73,51.6,51.65,66800.0,32.2534,32.3034,32.2222,32.2534,66800.0
2005-03-02 14:50:00,51.62,51.88,51.62,51.85,46600.0,32.2347,32.3971,32.2347,32.3783,46600.0
2005-03-02 14:55:00,51.84,51.91,51.81,51.82,27500.0,32.3721,32.4158,32.3533,32.3596,27500.0
2005-03-02 15:00:00,51.79,51.91,51.78,51.88,18100.0,32.3409,32.4158,32.3346,32.3971,18100.0
2005-03-02 15:05:00,51.88,51.89,51.76,51.83,32500.0,32.3971,32.4033,32.3221,32.3658,32500.0
2005-03-02 15:10:00,51.83,51.84,51.78,51.81,43400.0,32.3658,32.3721,32.3346,32.3533,43400.0
2005-03-02 15:15:00,51.81,51.9,51.79,51.79,33700.0,32.3533,32.4095,32.3409,32.3409,33700.0
2005-03-02 15:20:00,51.8,51.9,51.79,51.87,50800.0,32.3471,32.4095,32.3409,32.3908,50800.0
2005-03-02 15:25:00,51.88,51.9,51.84,51.89,45300.0,32.3971,32.4095,32.3721,32.4033,45300.0
2005-03-02 15:30:00,51.89,51.97,51.88,51.94,47000.0,32.4033,32.4533,32.3971,32.4345,47000.0
2005-03-02 15:35:00,51.91,51.92,51.82,51.82,32500.0,32.4158,32.422,32.3596,32.3596,32500.0
2005-03-02 15:40:00,51.82,51.83,51.75,51.8,80200.0,32.3596,32.3658,32.3159,32.3471,80200.0
2005-03-02 15:45:00,51.8,51.85,51.8,51.82,60200.0,32.3471,32.3783,32.3471,32.3596,60200.0
2005-03-02 15:50:00,51.83,51.83,51.79,51.79,39400.0,32.3658,32.3658,32.3409,32.3409,39400.0
2005-03-02 15:55:00,51.79,51.92,51.78,51.8,84600.0,32.3409,32.422,32.3346,32.3471,84600.0
2005-03-03 09:30:00,53.0,53.0,53.0,53.0,100.0,33.0965,33.0965,33.0965,33.0965,100.0
2005-03-03 09:35:00,52.9,52.9,52.1,52.53,511400.0,33.034,33.034,32.5344,32.803,511400.0
2005-03-03 09:40:00,52.56,53.07,52.53,52.99,205600.0,32.8217,33.1402,32.803,33.0902,205600.0
2005-03-03 09:45:00,52.99,53.11,52.87,53.11,156400.0,33.0902,33.1651,33.0153,33.1651,156400.0
2005-03-03 09:50:00,53.1,53.26,53.01,53.02,148800.0,33.1589,33.2588,33.1027,33.1089,148800.0
2005-03-03 09:55:00,53.01,53.16,53.01,53.13,159500.0,33.1027,33.1964,33.1027,33.1776,159500.0
2005-03-03 10:00:00,53.13,53.21,53.09,53.15,139300.0,33.1776,33.2276,33.1527,33.1901,139300.0
2005-03-03 10:05:00,53.15,53.15,53.01,53.02,158500.0,33.1901,33.1901,33.1027,33.1089,158500.0
2005-03-03 10:10:00,52.99,53.18,52.95,53.12,54500.0,33.0902,33.2089,33.0652,33.1714,54500.0
2005-03-03 10:15:00,53.12,53.15,53.01,53.02,73800.0,33.1714,33.1901,33.1027,33.1089,73800.0
2005-03-03 10:20:00,53.03,53.04,52.9,52.91,78300.0,33.1152,33.1214,33.034,33.0403,78300.0
2005-03-03 10:25:00,52.91,53.02,52.9,52.96,173100.0,33.0403,33.1089,33.034,33.0715,173100.0
2005-03-03 10:30:00,52.96,53.02,52.92,52.99,53900.0,33.0715,33.1089,33.0465,33.0902,53900.0
2005-03-03 10:35:00,52.99,53.0,52.9,52.93,123400.0,33.0902,33.0965,33.034,33.0527,123400.0
2005-03-03 10:40:00,52.93,52.93,52.85,52.89,65000.0,33.0527,33.0527,33.0028,33.0278,65000.0
2005-03-03 10:45:00,52.89,53.0,52.89,52.95,52700.0,33.0278,33.0965,33.0278,33.0652,52700.0
2005-03-03 10:50:00,52.92,53.02,52.92,52.99,103900.0,33.0465,33.1089,33.0465,33.0902,103900.0
2005-03-03 10:55:00,52.98,53.0,52.92,53.0,54500.0,33.084,33.0965,33.0465,33.0965,54500.0
2005-03-03 11:00:00,53.0,53.0,52.89,52.89,142200.0,33.0965,33.0965,33.0278,33.0278,142200.0
2005-03-03 11:05:00,52.89,52.92,52.85,52.85,16800.0,33.0278,33.0465,33.0028,33.0028,16800.0
2005-03-03 11:10:00,52.87,52.94,52.85,52.9,48800.0,33.0153,33.059,33.0028,33.034,48800.0
2005-03-03 11:15:00,52.89,52.96,52.88,52.94,21400.0,33.0278,33.0715,33.0215,33.059,21400.0
2005-03-03 11:20:00,52.94,52.96,52.87,52.87,98700.0,33.059,33.0715,33.0153,33.0153,98700.0
2005-03-03 11:25:00,52.88,52.95,52.87,52.92,62000.0,33.0215,33.0652,33.0153,33.0465,62000.0
2005-03-03 11:30:00,52.93,53.0,52.86,53.0,28900.0,33.0527,33.0965,33.009,33.0965,28900.0
2005-03-03 11:35:00,52.99,52.99,52.92,52.92,29700.0,33.0902,33.0902,33.0465,33.0465,29700.0
2005-03-03 11:40:00,52.94,52.97,52.92,52.94,25600.0,33.059,33.0777,33.0465,33.059,25600.0
2005-03-03 11:45:00,52.93,52.93,52.86,52.86,43200.0,33.0527,33.0527,33.009,33.009,43200.0
2005-03-03 11:50:00,52.86,52.9,52.86,52.86,53200.0,33.009,33.034,33.009,33.009,53200.0
2005-03-03 11:55:00,52.85,52.85,52.7,52.8,66100.0,33.0028,33.0028,32.9091,32.9716,66100.0
2005-03-03 12:00:00,52.77,52.85,52.69,52.77,120500.0,32.9528,33.0028,32.9029,32.9528,120500.0
2005-03-03 12:05:00,52.77,52.85,52.76,52.83,107300.0,32.9528,33.0028,32.9466,32.9903,107300.0
2005-03-03 12:10:00,52.83,52.85,52.81,52.85,40700.0,32.9903,33.0028,32.9778,33.0028,40700.0
2005-03-03 12:15:00,52.83,52.85,52.81,52.81,13300.0,32.9903,33.0028,32.9778,32.9778,13300.0
2005-03-03 12:20:00,52.81,52.85,52.8,52.81,61200.0,32.9778,33.0028,32.9716,32.9778,61200.0
2005-03-03 12:25:00,52.79,52.8,52.62,52.64,54800.0,32.9653,32.9716,32.8592,32.8716,54800.0
2005-03-03 12:30:00,52.61,52.61,52.45,52.54,131200.0,32.8529,32.8529,32.753,32.8092,131200.0
2005-03-03 12:35:00,52.54,52.62,52.52,52.56,30600.0,32.8092,32.8592,32.7967,32.8217,30600.0
2005-03-03 12:40:00,52.56,52.66,52.56,52.64,38400.0,32.8217,32.8841,32.8217,32.8716,38400.0
2005-03-03 12:45:00,52.61,52.61,52.47,52.47,26000.0,32.8529,32.8529,32.7655,32.7655,26000.0
2005-03-03 12:50:00,52.46,52.52,52.39,52.52,22600.0,32.7592,32.7967,32.7155,32.7967,22600.0
2005-03-03 12:55:00,52.54,52.61,52.51,52.6,23800.0,32.8092,32.8529,32.7905,32.8467,23800.0
2005-03-03 13:00:00,52.61,52.72,52.61,52.71,36200.0,32.8529,32.9216,32.8529,32.9154,36200.0
2005-03-03 13:05:00,52.72,52.77,52.71,52.75,77800.0,32.9216,32.9528,32.9154,32.9403,77800.0
2005-03-03 13:10:00,52.77,52.8,52.71,52.71,22000.0,32.9528,32.9716,32.9154,32.9154,22000.0
2005-03-03 13:15:00,52.71,52.78,52.71,52.76,29900.0,32.9154,32.9591,32.9154,32.9466,29900.0
2005-03-03 13:20:00,52.75,52.78,52.68,52.68,50500.0,32.9403,32.9591,32.8966,32.8966,50500.0
2005-03-03 13:25:00,52.67,52.67,52.5,52.52,37500.0,32.8904,32.8904,32.7842,32.7967,37500.0
2005-03-03 13:30:00,52.53,52.61,52.52,52.61,15000.0,32.803,32.8529,32.7967,32.8529,15000.0
2005-03-03 13:35:00,52.62,52.71,52.59,52.7,50800.0,32.8592,32.9154,32.8404,32.9091,50800.0
2005-03-03 13:40:00,52.7,52.7,52.66,52.67,13300.0,32.9091,32.9091,32.8841,32.8904,13300.0
2005-03-03 13:45:00,52.66,52.71,52.65,52.67,44700.0,32.8841,32.9154,32.8779,32.8904,44700.0
2005-03-03 13:50:00,52.68,52.7,52.66,52.66,31100.0,32.8966,32.9091,32.8841,32.8841,31100.0
2005-03-03 13:55:00,52.66,52.72,52.66,52.71,31300.0,32.8841,32.9216,32.8841,32.9154,31300.0
2005-03-03 14:00:00,52.71,52.72,52.66,52.72,24500.0,32.9154,32.9216,32.8841,32.9216,24500.0
2005-03-03 14:05:00,52.72,52.74,52.66,52.71,33700.0,32.9216,32.9341,32.8841,32.9154,33700.0
2005-03-03 14:10:00,52.73,52.79,52.71,52.79,31900.0,32.9278,32.9653,32.9154,32.9653,31900.0
2005-03-03 14:15:00,52.79,52.8,52.7,52.7,72500.0,32.9653,32.9716,32.9091,32.9091,72500.0
2005-03-03 14:20:00,52.7,52.72,52.69,52.7,61700.0,32.9091,32.9216,32.9029,32.9091,61700.0
2005-03-03 14:25:00,52.7,52.8,52.7,52.76,44500.0,32.9091,32.9716,32.9091,32.9466,44500.0
2005-03-03 14:30:00,52.76,52.8,52.75,52.77,41800.0,32.9466,32.9716,32.9403,32.9528,41800.0
2005-03-03 14:35:00,52.76,52.78,52.71,52.73,74400.0,32.9466,32.9591,32.9154,32.9278,74400.0
2005-03-03 14:40:00,52.72,52.74,52.69,52.69,38200.0,32.9216,32.9341,32.9029,32.9029,38200.0
2005-03-03 14:45:00,52.7,52.75,52.7,52.71,28700.0,32.9091,32.9403,32.9091,32.9154,28700.0
2005-03-03 14:50:00,52.71,52.74,52.69,52.7,32600.0,32.9154,32.9341,32.9029,32.9091,32600.0
2005-03-03 14:55:00,52.7,52.74,52.64,52.72,33000.0,32.9091,32.9341,32.8716,32.9216,33000.0
2005-03-03 15:00:00,52.72,52.76,52.72,52.75,71600.0,32.9216,32.9466,32.9216,32.9403,71600.0
2005-03-03 15:05:00,52.72,52.75,52.66,52.67,36100.0,32.9216,32.9403,32.8841,32.8904,36100.0
2005-03-03 15:10:00,52.68,52.7,52.62,52.63,49700.0,32.8966,32.9091,32.8592,32.8654,49700.0
2005-03-03 15:15:00,52.63,52.69,52.62,52.67,42900.0,32.8654,32.9029,32.8592,32.8904,42900.0
2005-03-03 15:20:00,52.67,52.67,52.61,52.65,42800.0,32.8904,32.8904,32.8529,32.8779,42800.0
2005-03-03 15:25:00,52.65,52.73,52.65,52.72,41800.0,32.8779,32.9278,32.8779,32.9216,41800.0
2005-03-03 15:30:00,52.72,52.74,52.63,52.64,138000.0,32.9216,32.9341,32.8654,32.8716,138000.0
2005-03-03 15:35:00,52.64,52.67,52.62,52.65,62100.0,32.8716,32.8904,32.8592,32.8779,62100.0
2005-03-03 15:40:00,52.65,52.68,52.6,52.61,68700.0,32.8779,32.8966,32.8467,32.8529,68700.0
2005-03-03 15:45:00,52.6,52.61,52.47,52.47,105500.0,32.8467,32.8529,32.7655,32.7655,105500.0
2005-03-03 15:50:00,52.47,52.57,52.44,52.54,106300.0,32.7655,32.8279,32.7468,32.8092,106300.0
2005-03-03 15:55:00,52.54,52.56,52.5,52.56,144000.0,32.8092,32.8217,32.7842,32.8217,144000.0
2005-03-04 09:30:00,52.85,52.92,52.75,52.88,130900.0,33.0028,33.0465,32.9403,33.0215,130900.0
2005-03-04 09:35:00,52.89,52.96,52.7,52.84,71900.0,33.0278,33.0715,32.9091,32.9965,71900.0
2005-03-04 09:40:00,52.83,52.88,52.8,52.8,66800.0,32.9903,33.0215,32.9716,32.9716,66800.0
2005-03-04 09:45:00,52.8,52.94,52.7,52.8,72700.0,32.9716,33.059,32.9091,32.9716,72700.0
2005-03-04 09:50:00,52.78,52.88,52.59,52.62,49300.0,32.9591,33.0215,32.8404,32.8592,49300.0
2005-03-04 09:55:00,52.6,52.79,52.59,52.71,64500.0,32.8467,32.9653,32.8404,32.9154,64500.0
2005-03-04 10:00:00,52.7,52.81,52.67,52.7,73900.0,32.9091,32.9778,32.8904,32.9091,73900.0
2005-03-04 10:05:00,52.7,52.88,52.69,52.75,102000.0,32.9091,33.0215,32.9029,32.9403,102000.0
2005-03-04 10:10:00,52.72,52.73,52.67,52.68,48900.0,32.9216,32.9278,32.8904,32.8966,48900.0
2005-03-04 10:15:00,52.68,52.68,52.59,52.59,39700.0,32.8966,32.8966,32.8404,32.8404,39700.0
2005-03-04 10:20:00,52.58,52.73,52.58,52.6,66800.0,32.8342,32.9278,32.8342,32.8467,66800.0
2005-03-04 10:25:00,52.6,52.75,52.58,52.75,123700.0,32.8467,32.9403,32.8342,32.9403,123700.0
2005-03-04 10:30:00,52.78,52.83,52.74,52.83,86600.0,32.9591,32.9903,32.9341,32.9903,86600.0
2005-03-04 10:35:00,52.82,52.85,52.8,52.83,54200.0,32.9841,33.0028,32.9716,32.9903,54200.0
2005-03-04 10:40:00,52.83,52.83,52.73,52.73,35000.0,32.9903,32.9903,32.9278,32.9278,35000.0
2005-03-04 10:45:00,52.74,52.81,52.73,52.81,57600.0,32.9341,32.9778,32.9278,32.9778,57600.0
2005-03-04 10:50:00,52.8,52.81,52.72,52.72,36000.0,32.9716,32.9778,32.9216,32.9216,36000.0
2005-03-04 10:55:00,52.71,52.75,52.62,52.66,28700.0,32.9154,32.9403,32.8592,32.8841,28700.0
2005-03-04 11:00:00,52.66,52.68,52.62,52.68,28800.0,32.8841,32.8966,32.8592,32.8966,28800.0
2005-03-04 11:05:00,52.68,52.7,52.58,52.61,90500.0,32.8966,32.9091,32.8342,32.8529,90500.0
2005-03-04 11:10:00,52.59,52.71,52.56,52.69,25500.0,32.8404,32.9154,32.8217,32.9029,25500.0
2005-03-04 11:15:00,52.7,52.76,52.7,52.73,23200.0,32.9091,32.9466,32.9091,32.9278,23200.0
2005-03-04 11:20:00,52.74,52.82,52.71,52.74,83700.0,32.9341,32.9841,32.9154,32.9341,83700.0
2005-03-04 11:25:00,52.73,52.75,52.69,52.74,50400.0,32.9278,32.9403,32.9029,32.9341,50400.0
2005-03-04 11:30:00,52.75,52.75,52.73,52.75,31800.0,32.9403,32.9403,32.9278,32.9403,31800.0
2005-03-04 11:35:00,52.74,52.75,52.67,52.71,69800.0,32.9341,32.9403,32.8904,32.9154,69800.0
2005-03-04 11:40:00,52.72,52.75,52.69,52.73,13900.0,32.9216,32.9403,32.9029,32.9278,13900.0
2005-03-04 11:45:00,52.71,52.71,52.65,52.68,40400.0,32.9154,32.9154,32.8779,32.8966,40400.0
2005-03-04 11:50:00,52.68,52.68,52.63,52.64,28900.0,32.8966,32.8966,32.8654,32.8716,28900.0
2005-03-04 11:55:00,52.64,52.64,52.57,52.58,39400.0,32.8716,32.8716,32.8279,32.8342,39400.0
2005-03-04 12:00:00,52.59,52.59,52.55,52.58,54600.0,32.8404,32.8404,32.8154,32.8342,54600.0
2005-03-04 12:05:00,52.57,52.61,52.54,52.59,24500.0,32.8279,32.8529,32.8092,32.8404,24500.0
2005-03-04 12:10:00,52.57,52.58,52.45,52.49,38800.0,32.8279,32.8342,32.753,32.778,38800.0
2005-03-04 12:15:00,52.49,52.53,52.46,52.53,27000.0,32.778,32.803,32.7592,32.803,27000.0
2005-03-04 12:20:00,52.55,52.58,52.46,52.58,45600.0,32.8154,32.8342,32.7592,32.8342,45600.0
2005-03-04 12:25:00,52.58,52.6,52.51,52.58,25500.0,32.8342,32.8467,32.7905,32.8342,25500.0
2005-03-04 12:30:00,52.58,52.61,52.51,52.52,34500.0,32.8342,32.8529,32.7905,32.7967,34500.0
2005-03-04 12:35:00,52.53,52.53,52.51,52.52,18600.0,32.803,32.803,32.7905,32.7967,18600.0
2005-03-04 12:40:00,52.52,52.54,52.5,52.53,36100.0,32.7967,32.8092,32.7842,32.803,36100.0
2005-03-04 12:45:00,52.54,52.59,52.54,52.57,74200.0,32.8092,32.8404,32.8092,32.8279,74200.0
2005-03-04 12:50:00,52.55,52.56,52.48,52.48,33400.0,32.8154,32.8217,32.7717,32.7717,33400.0
2005-03-04 12:55:00,52.48,52.49,52.44,52.46,67200.0,32.7717,32.778,32.7468,32.7592,67200.0
2005-03-04 13:00:00,52.46,52.5,52.41,52.43,45700.0,32.7592,32.7842,32.728,32.7405,45700.0
2005-03-04 13:05:00,52.41,52.49,52.4,52.47,64700.0,32.728,32.778,32.7218,32.7655,64700.0
2005-03-04 13:10:00,52.47,52.47,52.4,52.43,29700.0,32.7655,32.7655,32.7218,32.7405,29700.0
2005-03-04 13:15:00,52.43,52.43,52.4,52.42,9900.0,32.7405,32.7405,32.7218,32.7343,9900.0
2005-03-04 13:20:00,52.43,52.48,52.43,52.48,26400.0,32.7405,32.7717,32.7405,32.7717,26400.0
2005-03-04 13:25:00,52.47,52.48,52.35,52.37,35900.0,32.7655,32.7717,32.6906,32.703,35900.0
2005-03-04 13:30:00,52.36,52.47,52.36,52.46,32400.0,32.6968,32.7655,32.6968,32.7592,32400.0
2005-03-04 13:35:00,52.46,52.5,52.45,52.46,39400.0,32.7592,32.7842,32.753,32.7592,39400.0
2005-03-04 13:40:00,52.47,52.5,52.47,52.5,52300.0,32.7655,32.7842,32.7655,32.7842,52300.0
2005-03-04 13:45:00,52.49,52.55,52.49,52.5,566000.0,32.778,32.8154,32.778,32.7842,566000.0
2005-03-04 13:50:00,52.53,52.54,52.49,52.51,99800.0,32.803,32.8092,32.778,32.7905,99800.0
2005-03-04 13:55:00,52.52,52.58,52.51,52.58,30800.0,32.7967,32.8342,32.7905,32.8342,30800.0
2005-03-04 14:00:00,52.58,52.65,52.55,52.59,58500.0,32.8342,32.8779,32.8154,32.8404,58500.0
2005-03-04 14:05:00,52.6,52.6,52.55,52.58,76600.0,32.8467,32.8467,32.8154,32.8342,76600.0
2005-03-04 14:10:00,52.58,52.61,52.53,52.53,43200.0,32.8342,32.8529,32.803,32.803,43200.0
2005-03-04 14:15:00,52.53,52.53,52.47,52.47,49400.0,32.803,32.803,32.7655,32.7655,49400.0
2005-03-04 14:20:00,52.47,52.5,52.45,52.47,25400.0,32.7655,32.7842,32.753,32.7655,25400.0
2005-03-04 14:25:00,52.46,52.47,52.4,52.45,48000.0,32.7592,32.7655,32.7218,32.753,48000.0
2005-03-04 14:30:00,52.45,52.51,52.45,52.5,13800.0,32.753,32.7905,32.753,32.7842,13800.0
2005-03-04 14:35:00,52.5,52.53,52.44,52.49,35600.0,32.7842,32.803,32.7468,32.778,35600.0
2005-03-04 14:40:00,52.47,52.5,52.47,52.5,16800.0,32.7655,32.7842,32.7655,32.7842,16800.0
2005-03-04 14:45:00,52.5,52.53,52.5,52.5,21700.0,32.7842,32.803,32.7842,32.7842,21700.0
2005-03-04 14:50:00,52.5,52.53,52.44,52.45,74400.0,32.7842,32.803,32.7468,32.753,74400.0
2005-03-04 14:55:00,52.4,52.47,52.38,52.4,44000.0,32.7218,32.7655,32.7093,32.7218,44000.0
2005-03-04 15:00:00,52.41,52.46,52.41,52.45,15700.0,32.728,32.7592,32.728,32.753,15700.0
2005-03-04 15:05:00,52.45,52.48,52.45,52.48,24400.0,32.753,32.7717,32.753,32.7717,24400.0
2005-03-04 15:10:00,52.47,52.49,52.46,52.48,34500.0,32.7655,32.778,32.7592,32.7717,34500.0
2005-03-04 15:15:00,52.48,52.49,52.4,52.44,65900.0,32.7717,32.778,32.7218,32.7468,65900.0
2005-03-04 15:20:00,52.44,52.46,52.4,52.43,19700.0,32.7468,32.7592,32.7218,32.7405,19700.0
2005-03-04 15:25:00,52.43,52.47,52.43,52.43,27800.0,32.7405,32.7655,32.7405,32.7405,27800.0
2005-03-04 15:30:00,52.43,52.43,52.36,52.4,96700.0,32.7405,32.7405,32.6968,32.7218,96700.0
2005-03-04 15:35:00,52.41,52.48,52.41,52.45,38300.0,32.728,32.7717,32.728,32.753,38300.0
2005-03-04 15:40:00,52.45,52.45,52.31,52.34,102600.0,32.753,32.753,32.6656,32.6843,102600.0
2005-03-04 15:45:00,52.34,52.39,52.3,52.3,64900.0,32.6843,32.7155,32.6593,32.6593,64900.0
2005-03-04 15:50:00,52.31,52.41,52.3,52.39,64600.0,32.6656,32.728,32.6593,32.7155,64600.0
2005-03-04 15:55:00,52.38,52.46,52.38,52.4,84700.0,32.7093,32.7592,32.7093,32.7218,84700.0
2005-03-07 09:30:00,52.61,52.75,52.47,52.73,55900.0,32.8529,32.9403,32.7655,32.9278,55900.0
2005-03-07 09:35:00,52.73,52.73,52.62,52.62,44800.0,32.9278,32.9278,32.8592,32.8592,44800.0
2005-03-07 09:40:00,52.62,52.63,52.48,52.52,28000.0,32.8592,32.8654,32.7717,32.7967,28000.0
2005-03-07 09:45:00,52.54,52.55,52.4,52.44,23700.0,32.8092,32.8154,32.7218,32.7468,23700.0
2005-03-07 09:50:00,52.44,52.53,52.43,52.44,62400.0,32.7468,32.803,32.7405,32.7468,62400.0
2005-03-07 09:55:00,52.45,52.59,52.45,52.52,61100.0,32.753,32.8404,32.753,32.7967,61100.0
2005-03-07 10:00:00,52.52,52.6,52.52,52.59,45400.0,32.7967,32.8467,32.7967,32.8404,45400.0
2005-03-07 10:05:00,52.6,52.66,52.41,52.43,58200.0,32.8467,32.8841,32.728,32.7405,58200.0
2005-03-07 10:10:00,52.43,52.57,52.41,52.45,42100.0,32.7405,32.8279,32.728,32.753,42100.0
2005-03-07 10:15:00,52.42,52.46,52.31,52.35,50500.0,32.7343,32.7592,32.6656,32.6906,50500.0
2005-03-07 10:20:00,52.35,52.35,52.28,52.3,61500.0,32.6906,32.6906,32.6468,32.6593,61500.0
2005-03-07 10:25:00,52.3,52.34,52.14,52.19,84800.0,32.6593,32.6843,32.5594,32.5906,84800.0
2005-03-07 10:30:00,52.17,52.19,52.1,52.14,48200.0,32.5782,32.5906,32.5344,32.5594,48200.0
2005-03-07 10:35:00,52.14,52.16,52.02,52.14,77200.0,32.5594,32.5719,32.4845,32.5594,77200.0
2005-03-07 10:40:00,52.13,52.16,52.08,52.16,33500.0,32.5532,32.5719,32.5219,32.5719,33500.0
2005-03-07 10:45:00,52.16,52.29,52.14,52.14,32500.0,32.5719,32.6531,32.5594,32.5594,32500.0
2005-03-07 10:50:00,52.15,52.15,52.07,52.1,34500.0,32.5657,32.5657,32.5157,32.5344,34500.0
2005-03-07 10:55:00,52.1,52.1,51.96,51.97,50700.0,32.5344,32.5344,32.447,32.4533,50700.0
2005-03-07 11:00:00,51.96,52.07,51.95,52.01,48000.0,32.447,32.5157,32.4408,32.4782,48000.0
2005-03-07 11:05:00,52.0,52.06,52.0,52.01,18700.0,32.472,32.5095,32.472,32.4782,18700.0
2005-03-07 11:10:00,52.02,52.07,52.01,52.04,19600.0,32.4845,32.5157,32.4782,32.497,19600.0
2005-03-07 11:15:00,52.04,52.15,52.04,52.11,40000.0,32.497,32.5657,32.497,32.5407,40000.0
2005-03-07 11:20:00,52.12,52.19,52.1,52.15,22600.0,32.5469,32.5906,32.5344,32.5657,22600.0
2005-03-07 11:25:00,52.15,52.26,52.14,52.25,31900.0,32.5657,32.6344,32.5594,32.6281,31900.0
2005-03-07 11:30:00,52.25,52.34,52.24,52.34,27900.0,32.6281,32.6843,32.6219,32.6843,27900.0
2005-03-07 11:35:00,52.35,52.4,52.33,52.39,39800.0,32.6906,32.7218,32.6781,32.7155,39800.0
2005-03-07 11:40:00,52.39,52.4,52.3,52.4,34200.0,32.7155,32.7218,32.6593,32.7218,34200.0
2005-03-07 11:45:00,52.39,52.39,52.33,52.37,11900.0,32.7155,32.7155,32.6781,32.703,11900.0
2005-03-07 11:50:00,52.37,52.44,52.37,52.44,38100.0,32.703,32.7468,32.703,32.7468,38100.0
2005-03-07 11:55:00,52.44,52.46,52.36,52.36,68800.0,32.7468,32.7592,32.6968,32.6968,68800.0
2005-03-07 12:00:00,52.38,52.46,52.37,52.42,14000.0,32.7093,32.7592,32.703,32.7343,14000.0
2005-03-07 12:05:00,52.43,52.46,52.36,52.36,18200.0,32.7405,32.7592,32.6968,32.6968,18200.0
2005-03-07 12:10:00,52.37,52.44,52.37,52.42,19900.0,32.703,32.7468,32.703,32.7343,19900.0
2005-03-07 12:15:00,52.42,52.42,52.35,52.38,19300.0,32.7343,32.7343,32.6906,32.7093,19300.0
2005-03-07 12:20:00,52.38,52.39,52.36,52.39,12100.0,32.7093,32.7155,32.6968,32.7155,12100.0
2005-03-07 12:25:00,52.4,52.4,52.38,52.38,34200.0,32.7218,32.7218,32.7093,32.7093,34200.0
2005-03-07 12:30:00,52.39,52.41,52.36,52.41,15600.0,32.7155,32.728,32.6968,32.728,15600.0
2005-03-07 12:35:00,52.41,52.44,52.38,52.38,21200.0,32.728,32.7468,32.7093,32.7093,21200.0
2005-03-07 12:40:00,52.38,52.4,52.32,52.33,16700.0,32.7093,32.7218,32.6718,32.6781,16700.0
2005-03-07 12:45:00,52.33,52.39,52.33,52.38,8300.0,32.6781,32.7155,32.6781,32.7093,8300.0
2005-03-07 12:50:00,52.38,52.39,52.35,52.39,10300.0,32.7093,32.7155,32.6906,32.7155,10300.0
2005-03-07 12:55:00,52.38,52.4,52.33,52.34,13700.0,32.7093,32.7218,32.6781,32.6843,13700.0
2005-03-07 13:00:00,52.35,52.39,52.34,52.39,14100.0,32.6906,32.7155,32.6843,32.7155,14100.0
2005-03-07 13:05:00,52.39,52.4,52.33,52.38,15400.0,32.7155,32.7218,32.6781,32.7093,15400.0
2005-03-07 13:10:00,52.38,52.4,52.36,52.39,27000.0,32.7093,32.7218,32.6968,32.7155,27000.0
2005-03-07 13:15:00,52.39,52.4,52.33,52.38,29500.0,32.7155,32.7218,32.6781,32.7093,29500.0
2005-03-07 13:20:00,52.38,52.41,52.37,52.4,24900.0,32.7093,32.728,32.703,32.7218,24900.0
2005-03-07 13:25:00,52.4,52.41,52.35,52.38,8300.0,32.7218,32.728,32.6906,32.7093,8300.0
2005-03-07 13:30:00,52.4,52.41,52.37,52.38,32200.0,32.7218,32.728,32.703,32.7093,32200.0
2005-03-07 13:35:00,52.39,52.42,52.38,52.41,13700.0,32.7155,32.7343,32.7093,32.728,13700.0
2005-03-07 13:40:00,52.42,52.43,52.39,52.4,15700.0,32.7343,32.7405,32.7155,32.7218,15700.0
2005-03-07 13:45:00,52.39,52.39,52.31,52.33,17600.0,32.7155,32.7155,32.6656,32.6781,17600.0
2005-03-07 13:50:00,52.31,52.39,52.23,52.34,41800.0,32.6656,32.7155,32.6156,32.6843,41800.0
2005-03-07 13:55:00,52.36,52.43,52.32,52.43,20500.0,32.6968,32.7405,32.6718,32.7405,20500.0
2005-03-07 14:00:00,52.42,52.43,52.37,52.39,21100.0,32.7343,32.7405,32.703,32.7155,21100.0
2005-03-07 14:05:00,52.41,52.42,52.36,52.36,12200.0,32.728,32.7343,32.6968,32.6968,12200.0
2005-03-07 14:10:00,52.4,52.45,52.36,52.44,18500.0,32.7218,32.753,32.6968,32.7468,18500.0
2005-03-07 14:15:00,52.44,52.46,52.31,52.34,22100.0,32.7468,32.7592,32.6656,32.6843,22100.0
2005-03-07 14:20:00,52.33,52.44,52.3,52.34,31600.0,32.6781,32.7468,32.6593,32.6843,31600.0
2005-03-07 14:25:00,52.35,52.37,52.24,52.3,48100.0,32.6906,32.703,32.6219,32.6593,48100.0
2005-03-07 14:30:00,52.3,52.41,52.27,52.37,27800.0,32.6593,32.728,32.6406,32.703,27800.0
2005-03-07 14:35:00,52.37,52.37,52.3,52.34,16400.0,32.703,32.703,32.6593,32.6843,16400.0
2005-03-07 14:40:00,52.34,52.43,52.33,52.36,38000.0,32.6843,32.7405,32.6781,32.6968,38000.0
2005-03-07 14:45:00,52.37,52.4,52.36,52.38,20400.0,32.703,32.7218,32.6968,32.7093,20400.0
2005-03-07 14:50:00,52.38,52.4,52.35,52.35,24200.0,32.7093,32.7218,32.6906,32.6906,24200.0
2005-03-07 14:55:00,52.33,52.38,52.28,52.35,43000.0,32.6781,32.7093,32.6468,32.6906,43000.0
2005-03-07 15:00:00,52.36,52.39,52.33,52.33,17000.0,32.6968,32.7155,32.6781,32.6781,17000.0
2005-03-07 15:05:00,52.34,52.34,52.28,52.3,42400.0,32.6843,32.6843,32.6468,32.6593,42400.0
2005-03-07 15:10:00,52.3,52.34,52.28,52.28,24100.0,32.6593,32.6843,32.6468,32.6468,24100.0
2005-03-07 15:15:00,52.28,52.28,52.25,52.27,29100.0,32.6468,32.6468,32.6281,32.6406,29100.0
2005-03-07 15:20:00,52.26,52.39,52.26,52.38,50400.0,32.6344,32.7155,32.6344,32.7093,50400.0
2005-03-07 15:25:00,52.37,52.41,52.32,52.34,41200.0,32.703,32.728,32.6718,32.6843,41200.0
2005-03-07 15:30:00,52.33,52.35,52.25,52.3,40400.0,32.6781,32.6906,32.6281,32.6593,40400.0
2005-03-07 15:35:00,52.3,52.35,52.29,52.34,21400.0,32.6593,32.6906,32.6531,32.6843,21400.0
2005-03-07 15:40:00,52.34,52.37,52.34,52.34,34100.0,32.6843,32.703,32.6843,32.6843,34100.0
2005-03-07 15:45:00,52.34,52.34,52.23,52.23,50600.0,32.6843,32.6843,32.6156,32.6156,50600.0
2005-03-07 15:50:00,52.24,52.24,52.14,52.14,77400.0,32.6219,32.6219,32.5594,32.5594,77400.0
2005-03-07 15:55:00,52.15,52.3,52.14,52.3,99100.0,32.5657,32.6593,32.5594,32.6593,99100.0
2005-03-08 09:30:00,52.4,52.42,52.16,52.34,45200.0,32.7218,32.7343,32.5719,32.6843,45200.0
2005-03-08 09:35:00,52.32,52.51,52.32,52.5,52700.0,32.6718,32.7905,32.6718,32.7842,52700.0
2005-03-08 09:40:00,52.52,52.52,52.4,52.4,19600.0,32.7967,32.7967,32.7218,32.7218,19600.0
2005-03-08 09:45:00,52.39,52.4,52.19,52.19,21500.0,32.7155,32.7218,32.5906,32.5906,21500.0
2005-03-08 09:50:00,52.2,52.33,52.2,52.24,40600.0,32.5969,32.6781,32.5969,32.6219,40600.0
2005-03-08 09:55:00,52.25,52.36,52.23,52.32,18100.0,32.6281,32.6968,32.6156,32.6718,18100.0
2005-03-08 10:00:00,52.34,52.37,52.26,52.28,31700.0,32.6843,32.703,32.6344,32.6468,31700.0
2005-03-08 10:05:00,52.28,52.3,52.19,52.25,27300.0,32.6468,32.6593,32.5906,32.6281,27300.0
2005-03-08 10:10:00,52.26,52.28,52.2,52.21,30900.0,32.6344,32.6468,32.5969,32.6031,30900.0
2005-03-08 10:15:00,52.21,52.26,52.19,52.19,32500.0,32.6031,32.6344,32.5906,32.5906,32500.0
2005-03-08 10:20:00,52.19,52.22,52.16,52.17,18000.0,32.5906,32.6094,32.5719,32.5782,18000.0
2005-03-08 10:25:00,52.17,52.17,52.05,52.08,38600.0,32.5782,32.5782,32.5032,32.5219,38600.0
2005-03-08 10:30:00,52.07,52.19,52.07,52.12,33900.0,32.5157,32.5906,32.5157,32.5469,33900.0
2005-03-08 10:35:00,52.12,52.15,52.03,52.07,18200.0,32.5469,32.5657,32.4907,32.5157,18200.0
2005-03-08 10:40:00,52.08,52.16,52.08,52.14,38100.0,32.5219,32.5719,32.5219,32.5594,38100.0
2005-03-08 10:45:00,52.14,52.21,52.14,52.2,71100.0,32.5594,32.6031,32.5594,32.5969,71100.0
2005-03-08 10:50:00,52.2,52.29,52.2,52.25,32700.0,32.5969,32.6531,32.5969,32.6281,32700.0
2005-03-08 10:55:00,52.26,52.26,52.16,52.24,29500.0,32.6344,32.6344,32.5719,32.6219,29500.0
2005-03-08 11:00:00,52.24,52.26,52.19,52.19,23600.0,32.6219,32.6344,32.5906,32.5906,23600.0
2005-03-08 11:05:00,52.2,52.29,52.2,52.28,23700.0,32.5969,32.6531,32.5969,32.6468,23700.0
2005-03-08 11:10:00,52.23,52.33,52.23,52.31,22300.0,32.6156,32.6781,32.6156,32.6656,22300.0
2005-03-08 11:15:00,52.31,52.35,52.3,52.34,19200.0,32.6656,32.6906,32.6593,32.6843,19200.0
2005-03-08 11:20:00,52.33,52.35,52.26,52.32,19300.0,32.6781,32.6906,32.6344,32.6718,19300.0
2005-03-08 11:25:00,52.29,52.33,52.28,52.33,12100.0,32.6531,32.6781,32.6468,32.6781,12100.0
2005-03-08 11:30:00,52.31,52.31,52.23,52.23,24200.0,32.6656,32.6656,32.6156,32.6156,24200.0
2005-03-08 11:35:00,52.23,52.29,52.22,52.26,23400.0,32.6156,32.6531,32.6094,32.6344,23400.0
2005-03-08 11:40:00,52.28,52.29,52.25,52.26,17100.0,32.6468,32.6531,32.6281,32.6344,17100.0
2005-03-08 11:45:00,52.27,52.3,52.23,52.23,13000.0,32.6406,32.6593,32.6156,32.6156,13000.0
2005-03-08 11:50:00,52.25,52.3,52.22,52.23,18000.0,32.6281,32.6593,32.6094,32.6156,18000.0
2005-03-08 11:55:00,52.24,52.27,52.21,52.26,13100.0,32.6219,32.6406,32.6031,32.6344,13100.0
2005-03-08 12:00:00,52.26,52.29,52.23,52.25,20500.0,32.6344,32.6531,32.6156,32.6281,20500.0
2005-03-08 12:05:00,52.22,52.29,52.21,52.23,21000.0,32.6094,32.6531,32.6031,32.6156,21000.0
2005-03-08 12:10:00,52.24,52.24,52.07,52.12,31000.0,32.6219,32.6219,32.5157,32.5469,31000.0
2005-03-08 12:15:00,52.15,52.16,52.1,52.11,21700.0,32.5657,32.5719,32.5344,32.5407,21700.0
2005-03-08 12:20:00,52.11,52.16,52.11,52.15,31500.0,32.5407,32.5719,32.5407,32.5657,31500.0
2005-03-08 12:25:00,52.14,52.17,52.13,52.16,14400.0,32.5594,32.5782,32.5532,32.5719,14400.0
2005-03-08 12:30:00,52.15,52.19,52.09,52.13,12900.0,32.5657,32.5906,32.5282,32.5532,12900.0
2005-03-08 12:35:00,52.12,52.2,52.12,52.2,17700.0,32.5469,32.5969,32.5469,32.5969,17700.0
2005-03-08 12:40:00,52.21,52.23,52.13,52.16,6200.0,32.6031,32.6156,32.5532,32.5719,6200.0
2005-03-08 12:45:00,52.17,52.21,52.17,52.2,7600.0,32.5782,32.6031,32.5782,32.5969,7600.0
2005-03-08 12:50:00,52.22,52.25,52.2,52.25,13700.0,32.6094,32.6281,32.5969,32.6281,13700.0
2005-03-08 12:55:00,52.25,52.27,52.22,52.22,13600.0,32.6281,32.6406,32.6094,32.6094,13600.0
2005-03-08 13:00:00,52.24,52.3,52.24,52.3,16900.0,32.6219,32.6593,32.6219,32.6593,16900.0
2005-03-08 13:05:00,52.3,52.4,52.28,52.31,22700.0,32.6593,32.7218,32.6468,32.6656,22700.0
2005-03-08 13:10:00,52.3,52.34,52.25,52.25,31000.0,32.6593,32.6843,32.6281,32.6281,31000.0
2005-03-08 13:15:00,52.26,52.32,52.24,52.29,17300.0,32.6344,32.6718,32.6219,32.6531,17300.0
2005-03-08 13:20:00,52.28,52.34,52.25,52.26,18300.0,32.6468,32.6843,32.6281,32.6344,18300.0
2005-03-08 13:25:00,52.26,52.28,52.25,52.25,10500.0,32.6344,32.6468,32.6281,32.6281,10500.0
2005-03-08 13:30:00,52.26,52.26,52.25,52.26,20400.0,32.6344,32.6344,32.6281,32.6344,20400.0
2005-03-08 13:35:00,52.26,52.26,52.24,52.25,13500.0,32.6344,32.6344,32.6219,32.6281,13500.0
2005-03-08 13:40:00,52.25,52.26,52.23,52.24,60400.0,32.6281,32.6344,32.6156,32.6219,60400.0
2005-03-08 13:45:00,52.23,52.26,52.2,52.23,26200.0,32.6156,32.6344,32.5969,32.6156,26200.0
2005-03-08 13:50:00,52.24,52.26,52.16,52.19,27000.0,32.6219,32.6344,32.5719,32.5906,27000.0
2005-03-08 13:55:00,52.19,52.25,52.19,52.23,21300.0,32.5906,32.6281,32.5906,32.6156,21300.0
2005-03-08 14:00:00,52.23,52.26,52.23,52.24,11000.0,32.6156,32.6344,32.6156,32.6219,11000.0
2005-03-08 14:05:00,52.26,52.33,52.26,52.29,16400.0,32.6344,32.6781,32.6344,32.6531,16400.0
2005-03-08 14:10:00,52.29,52.3,52.2,52.24,18700.0,32.6531,32.6593,32.5969,32.6219,18700.0
2005-03-08 14:15:00,52.25,52.27,52.22,52.23,16700.0,32.6281,32.6406,32.6094,32.6156,16700.0
2005-03-08 14:20:00,52.26,52.35,52.26,52.31,19100.0,32.6344,32.6906,32.6344,32.6656,19100.0
2005-03-08 14:25:00,52.31,52.32,52.3,52.31,11400.0,32.6656,32.6718,32.6593,32.6656,11400.0
2005-03-08 14:30:00,52.31,52.4,52.31,52.35,32000.0,32.6656,32.7218,32.6656,32.6906,32000.0
2005-03-08 14:35:00,52.34,52.46,52.34,52.45,25000.0,32.6843,32.7592,32.6843,32.753,25000.0
2005-03-08 14:40:00,52.48,52.49,52.38,52.38,48400.0,32.7717,32.778,32.7093,32.7093,48400.0
2005-03-08 14:45:00,52.38,52.4,52.35,52.35,19900.0,32.7093,32.7218,32.6906,32.6906,19900.0
2005-03-08 14:50:00,52.35,52.36,52.22,52.25,65900.0,32.6906,32.6968,32.6094,32.6281,65900.0
2005-03-08 14:55:00,52.25,52.3,52.25,52.29,41600.0,32.6281,32.6593,32.6281,32.6531,41600.0
2005-03-08 15:00:00,52.29,52.3,52.25,52.25,21300.0,32.6531,32.6593,32.6281,32.6281,21300.0
2005-03-08 15:05:00,52.27,52.3,52.25,52.26,19500.0,32.6406,32.6593,32.6281,32.6344,19500.0
2005-03-08 15:10:00,52.27,52.28,52.21,52.24,48500.0,32.6406,32.6468,32.6031,32.6219,48500.0
2005-03-08 15:15:00,52.24,52.29,52.23,52.29,39000.0,32.6219,32.6531,32.6156,32.6531,39000.0
2005-03-08 15:20:00,52.29,52.3,52.25,52.28,19600.0,32.6531,32.6593,32.6281,32.6468,19600.0
2005-03-08 15:25:00,52.29,52.29,52.25,52.27,14800.0,32.6531,32.6531,32.6281,32.6406,14800.0
2005-03-08 15:30:00,52.27,52.3,52.23,52.25,37300.0,32.6406,32.6593,32.6156,32.6281,37300.0
2005-03-08 15:35:00,52.25,52.25,52.19,52.2,49800.0,32.6281,32.6281,32.5906,32.5969,49800.0
2005-03-08 15:40:00,52.2,52.23,52.17,52.22,28400.0,32.5969,32.6156,32.5782,32.6094,28400.0
2005-03-08 15:45:00,52.22,52.25,52.08,52.25,91000.0,32.6094,32.6281,32.5219,32.6281,91000.0
2005-03-08 15:50:00,52.24,52.25,52.2,52.21,34000.0,32.6219,32.6281,32.5969,32.6031,34000.0
2005-03-08 15:55:00,52.21,52.3,52.2,52.25,73100.0,32.6031,32.6593,32.5969,32.6281,73100.0
2005-03-09 09:30:00,51.9,52.1,51.9,52.1,53100.0,32.4095,32.5344,32.4095,32.5344,53100.0
2005-03-09 09:35:00,52.16,52.3,52.0,52.12,48800.0,32.5719,32.6593,32.472,32.5469,48800.0
2005-03-09 09:40:00,52.13,52.2,52.03,52.13,23700.0,32.5532,32.5969,32.4907,32.5532,23700.0
2005-03-09 09:45:00,52.13,52.29,51.9,52.02,45300.0,32.5532,32.6531,32.4095,32.4845,45300.0
2005-03-09 09:50:00,52.03,52.2,51.94,52.03,37300.0,32.4907,32.5969,32.4345,32.4907,37300.0
2005-03-09 09:55:00,52.0,52.03,51.93,51.94,42000.0,32.472,32.4907,32.4283,32.4345,42000.0
2005-03-09 10:00:00,51.93,52.01,51.85,52.01,46500.0,32.4283,32.4782,32.3783,32.4782,46500.0
2005-03-09 10:05:00,52.02,52.05,51.93,51.96,34100.0,32.4845,32.5032,32.4283,32.447,34100.0
2005-03-09 10:10:00,51.95,52.0,51.91,52.0,32400.0,32.4408,32.472,32.4158,32.472,32400.0
2005-03-09 10:15:00,51.99,52.01,51.95,51.95,26500.0,32.4657,32.4782,32.4408,32.4408,26500.0
2005-03-09 10:20:00,51.91,51.97,51.91,51.95,23900.0,32.4158,32.4533,32.4158,32.4408,23900.0
2005-03-09 10:25:00,51.95,52.02,51.94,52.02,50600.0,32.4408,32.4845,32.4345,32.4845,50600.0
2005-03-09 10:30:00,52.0,52.1,51.95,52.06,62200.0,32.472,32.5344,32.4408,32.5095,62200.0
2005-03-09 10:35:00,52.03,52.25,52.03,52.23,45200.0,32.4907,32.6281,32.4907,32.6156,45200.0
2005-03-09 10:40:00,52.23,52.26,52.12,52.15,35300.0,32.6156,32.6344,32.5469,32.5657,35300.0
2005-03-09 10:45:00,52.12,52.33,52.11,52.25,30100.0,32.5469,32.6781,32.5407,32.6281,30100.0
2005-03-09 10:50:00,52.24,52.29,52.14,52.19,30700.0,32.6219,32.6531,32.5594,32.5906,30700.0
2005-03-09 10:55:00,52.21,52.24,52.18,52.18,16000.0,32.6031,32.6219,32.5844,32.5844,16000.0
2005-03-09 11:00:00,52.2,52.2,52.16,52.16,5700.0,32.5969,32.5969,32.5719,32.5719,5700.0
2005-03-09 11:05:00,52.15,52.15,52.02,52.07,60100.0,32.5657,32.5657,32.4845,32.5157,60100.0
2005-03-09 11:10:00,52.01,52.08,52.0,52.05,27100.0,32.4782,32.5219,32.472,32.5032,27100.0
2005-03-09 11:15:00,52.06,52.08,51.97,52.01,20600.0,32.5095,32.5219,32.4533,32.4782,20600.0
2005-03-09 11:20:00,52.0,52.05,51.97,52.04,18000.0,32.472,32.5032,32.4533,32.497,18000.0
2005-03-09 11:25:00,52.04,52.07,51.97,51.98,16700.0,32.497,32.5157,32.4533,32.4595,16700.0
2005-03-09 11:30:00,51.99,52.05,51.99,52.03,20400.0,32.4657,32.5032,32.4657,32.4907,20400.0
2005-03-09 11:35:00,52.03,52.08,51.97,51.97,14600.0,32.4907,32.5219,32.4533,32.4533,14600.0
2005-03-09 11:40:00,51.97,52.0,51.94,52.0,20800.0,32.4533,32.472,32.4345,32.472,20800.0
2005-03-09 11:45:00,52.02,52.06,52.01,52.03,8700.0,32.4845,32.5095,32.4782,32.4907,8700.0
2005-03-09 11:50:00,52.05,52.09,51.99,52.0,13100.0,32.5032,32.5282,32.4657,32.472,13100.0
2005-03-09 11:55:00,52.0,52.1,51.99,52.07,6200.0,32.472,32.5344,32.4657,32.5157,6200.0
2005-03-09 12:00:00,52.08,52.1,51.97,52.06,20900.0,32.5219,32.5344,32.4533,32.5095,20900.0
2005-03-09 12:05:00,52.01,52.1,52.01,52.08,8200.0,32.4782,32.5344,32.4782,32.5219,8200.0
2005-03-09 12:10:00,52.1,52.14,52.09,52.09,8300.0,32.5344,32.5594,32.5282,32.5282,8300.0
2005-03-09 12:15:00,52.09,52.09,51.97,52.03,25400.0,32.5282,32.5282,32.4533,32.4907,25400.0
2005-03-09 12:20:00,52.0,52.02,51.97,51.97,20800.0,32.472,32.4845,32.4533,32.4533,20800.0
2005-03-09 12:25:00,51.96,52.01,51.94,51.97,51200.0,32.447,32.4782,32.4345,32.4533,51200.0
2005-03-09 12:30:00,52.0,52.02,51.96,51.98,23600.0,32.472,32.4845,32.447,32.4595,23600.0
2005-03-09 12:35:00,51.97,51.98,51.94,51.96,29200.0,32.4533,32.4595,32.4345,32.447,29200.0
2005-03-09 12:40:00,51.99,52.0,51.95,52.0,34500.0,32.4657,32.472,32.4408,32.472,34500.0
2005-03-09 12:45:00,52.0,52.03,52.0,52.02,6300.0,32.472,32.4907,32.472,32.4845,6300.0
2005-03-09 12:50:00,52.02,52.04,51.95,51.99,60600.0,32.4845,32.497,32.4408,32.4657,60600.0
2005-03-09 12:55:00,51.96,51.99,51.92,51.92,62900.0,32.447,32.4657,32.422,32.422,62900.0
2005-03-09 13:00:00,51.91,51.94,51.83,51.85,47700.0,32.4158,32.4345,32.3658,32.3783,47700.0
2005-03-09 13:05:00,51.87,51.93,51.84,51.91,24600.0,32.3908,32.4283,32.3721,32.4158,24600.0
2005-03-09 13:10:00,51.93,52.01,51.93,52.01,36100.0,32.4283,32.4782,32.4283,32.4782,36100.0
2005-03-09 13:15:00,52.01,52.05,51.94,52.0,48800.0,32.4782,32.5032,32.4345,32.472,48800.0
2005-03-09 13:20:00,52.04,52.1,52.01,52.01,16900.0,32.497,32.5344,32.4782,32.4782,16900.0
2005-03-09 13:25:00,52.04,52.07,51.98,52.02,17200.0,32.497,32.5157,32.4595,32.4845,17200.0
2005-03-09 13:30:00,52.03,52.09,51.97,52.0,31400.0,32.4907,32.5282,32.4533,32.472,31400.0
2005-03-09 13:35:00,51.99,52.02,51.97,51.97,11300.0,32.4657,32.4845,32.4533,32.4533,11300.0
2005-03-09 13:40:00,51.97,51.99,51.97,51.99,26900.0,32.4533,32.4657,32.4533,32.4657,26900.0
2005-03-09 13:45:00,51.99,52.05,51.99,52.05,8200.0,32.4657,32.5032,32.4657,32.5032,8200.0
2005-03-09 13:50:00,52.05,52.05,51.93,51.99,34800.0,32.5032,32.5032,32.4283,32.4657,34800.0
2005-03-09 13:55:00,52.0,52.06,51.97,52.02,10800.0,32.472,32.5095,32.4533,32.4845,10800.0
2005-03-09 14:00:00,52.06,52.19,52.03,52.04,25100.0,32.5095,32.5906,32.4907,32.497,25100.0
2005-03-09 14:05:00,52.04,52.07,51.97,51.97,43000.0,32.497,32.5157,32.4533,32.4533,43000.0
2005-03-09 14:10:00,51.97,52.03,51.97,52.0,19600.0,32.4533,32.4907,32.4533,32.472,19600.0
2005-03-09 14:15:00,52.0,52.07,51.98,52.01,13600.0,32.472,32.5157,32.4595,32.4782,13600.0
2005-03-09 14:20:00,52.01,52.05,51.96,52.0,23800.0,32.4782,32.5032,32.447,32.472,23800.0
2005-03-09 14:25:00,51.99,52.05,51.92,52.02,38600.0,32.4657,32.5032,32.422,32.4845,38600.0
2005-03-09 14:30:00,52.03,52.04,51.98,52.0,21600.0,32.4907,32.497,32.4595,32.472,21600.0
2005-03-09 14:35:00,52.0,52.02,51.95,51.97,18400.0,32.472,32.4845,32.4408,32.4533,18400.0
2005-03-09 14:40:00,51.97,52.05,51.97,52.04,29500.0,32.4533,32.5032,32.4533,32.497,29500.0
2005-03-09 14:45:00,52.03,52.04,51.99,52.01,28500.0,32.4907,32.497,32.4657,32.4782,28500.0
2005-03-09 14:50:00,52.03,52.03,51.98,52.0,17400.0,32.4907,32.4907,32.4595,32.472,17400.0
2005-03-09 14:55:00,52.01,52.04,51.99,52.03,9600.0,32.4782,32.497,32.4657,32.4907,9600.0
2005-03-09 15:00:00,52.04,52.04,51.95,52.0,25200.0,32.497,32.497,32.4408,32.472,25200.0
2005-03-09 15:05:00,52.0,52.06,51.99,52.01,14200.0,32.472,32.5095,32.4657,32.4782,14200.0
2005-03-09 15:10:00,52.02,52.11,51.97,52.0,24300.0,32.4845,32.5407,32.4533,32.472,24300.0
2005-03-09 15:15:00,51.98,52.0,51.92,52.0,36100.0,32.4595,32.472,32.422,32.472,36100.0
2005-03-09 15:20:00,52.0,52.05,51.99,52.02,29800.0,32.472,32.5032,32.4657,32.4845,29800.0
2005-03-09 15:25:00,52.02,52.15,52.02,52.15,15000.0,32.4845,32.5657,32.4845,32.5657,15000.0
2005-03-09 15:30:00,52.14,52.15,52.04,52.06,25800.0,32.5594,32.5657,32.497,32.5095,25800.0
2005-03-09 15:35:00,52.06,52.07,52.05,52.05,17100.0,32.5095,32.5157,32.5032,32.5032,17100.0
2005-03-09 15:40:00,52.06,52.07,51.94,52.01,42100.0,32.5095,32.5157,32.4345,32.4782,42100.0
2005-03-09 15:45:00,52.02,52.03,51.97,51.97,36300.0,32.4845,32.4907,32.4533,32.4533,36300.0
2005-03-09 15:50:00,51.97,52.0,51.95,51.96,26900.0,32.4533,32.472,32.4408,32.447,26900.0
2005-03-09 15:55:00,51.97,52.07,51.95,52.03,47600.0,32.4533,32.5157,32.4408,32.4907,47600.0
2005-03-10 09:30:00,52.26,52.3,52.23,52.23,34900.0,32.6344,32.6593,32.6156,32.6156,34900.0
2005-03-10 09:35:00,52.2,52.41,52.2,52.3,39900.0,32.5969,32.728,32.5969,32.6593,39900.0
2005-03-10 09:40:00,52.24,52.4,52.23,52.4,35400.0,32.6219,32.7218,32.6156,32.7218,35400.0
2005-03-10 09:45:00,52.4,52.4,52.15,52.15,36100.0,32.7218,32.7218,32.5657,32.5657,36100.0
2005-03-10 09:50:00,52.14,52.17,52.1,52.17,36600.0,32.5594,32.5782,32.5344,32.5782,36600.0
2005-03-10 09:55:00,52.17,52.17,52.1,52.17,31700.0,32.5782,32.5782,32.5344,32.5782,31700.0
2005-03-10 10:00:00,52.14,52.16,52.0,52.0,31900.0,32.5594,32.5719,32.472,32.472,31900.0
2005-03-10 10:05:00,52.03,52.06,51.99,52.03,16700.0,32.4907,32.5095,32.4657,32.4907,16700.0
2005-03-10 10:10:00,52.05,52.08,51.99,52.03,16100.0,32.5032,32.5219,32.4657,32.4907,16100.0
2005-03-10 10:15:00,52.02,52.15,52.02,52.07,19200.0,32.4845,32.5657,32.4845,32.5157,19200.0
2005-03-10 10:20:00,52.08,52.14,52.06,52.12,10700.0,32.5219,32.5594,32.5095,32.5469,10700.0
2005-03-10 10:25:00,52.11,52.18,52.11,52.17,19100.0,32.5407,32.5844,32.5407,32.5782,19100.0
2005-03-10 10:30:00,52.16,52.17,52.09,52.12,13600.0,32.5719,32.5782,32.5282,32.5469,13600.0
2005-03-10 10:35:00,52.1,52.15,52.1,52.1,12900.0,32.5344,32.5657,32.5344,32.5344,12900.0
2005-03-10 10:40:00,52.12,52.17,52.12,52.15,7700.0,32.5469,32.5782,32.5469,32.5657,7700.0
2005-03-10 10:45:00,52.14,52.17,52.13,52.15,16600.0,32.5594,32.5782,32.5532,32.5657,16600.0
2005-03-10 10:50:00,52.15,52.2,52.12,52.19,53000.0,32.5657,32.5969,32.5469,32.5906,53000.0
2005-03-10 10:55:00,52.19,52.26,52.19,52.22,30900.0,32.5906,32.6344,32.5906,32.6094,30900.0
2005-03-10 11:00:00,52.22,52.23,52.14,52.17,63700.0,32.6094,32.6156,32.5594,32.5782,63700.0
2005-03-10 11:05:00,52.16,52.19,52.14,52.16,17200.0,32.5719,32.5906,32.5594,32.5719,17200.0
2005-03-10 11:10:00,52.15,52.15,51.96,51.96,35900.0,32.5657,32.5657,32.447,32.447,35900.0
2005-03-10 11:15:00,51.96,52.05,51.96,51.99,22000.0,32.447,32.5032,32.447,32.4657,22000.0
2005-03-10 11:20:00,52.0,52.06,51.99,52.01,12900.0,32.472,32.5095,32.4657,32.4782,12900.0
2005-03-10 11:25:00,52.0,52.01,51.97,51.98,15800.0,32.472,32.4782,32.4533,32.4595,15800.0
2005-03-10 11:30:00,51.98,51.98,51.97,51.97,16300.0,32.4595,32.4595,32.4533,32.4533,16300.0
2005-03-10 11:35:00,51.97,51.98,51.96,51.96,12300.0,32.4533,32.4595,32.447,32.447,12300.0
2005-03-10 11:40:00,51.95,51.95,51.92,51.93,14600.0,32.4408,32.4408,32.422,32.4283,14600.0
2005-03-10 11:45:00,51.94,51.99,51.92,51.99,19900.0,32.4345,32.4657,32.422,32.4657,19900.0
2005-03-10 11:50:00,51.99,52.01,51.95,51.98,69900.0,32.4657,32.4782,32.4408,32.4595,69900.0
2005-03-10 11:55:00,51.96,52.0,51.94,52.0,16100.0,32.447,32.472,32.4345,32.472,16100.0
2005-03-10 12:00:00,52.01,52.07,52.0,52.07,19100.0,32.4782,32.5157,32.472,32.5157,19100.0
2005-03-10 12:05:00,52.07,52.08,52.03,52.05,3100.0,32.5157,32.5219,32.4907,32.5032,3100.0
2005-03-10 12:10:00,52.06,52.07,52.04,52.06,5000.0,32.5095,32.5157,32.497,32.5095,5000.0
2005-03-10 12:15:00,52.06,52.07,52.04,52.05,4300.0,32.5095,32.5157,32.497,32.5032,4300.0
2005-03-10 12:20:00,52.05,52.05,51.96,51.98,9700.0,32.5032,32.5032,32.447,32.4595,9700.0
2005-03-10 12:25:00,51.98,51.99,51.96,51.97,10200.0,32.4595,32.4657,32.447,32.4533,10200.0
2005-03-10 12:30:00,51.97,52.0,51.96,52.0,11700.0,32.4533,32.472,32.447,32.472,11700.0
2005-03-10 12:35:00,51.99,52.04,51.98,52.02,4400.0,32.4657,32.497,32.4595,32.4845,4400.0
2005-03-10 12:40:00,52.03,52.03,51.94,51.94,12200.0,32.4907,32.4907,32.4345,32.4345,12200.0
2005-03-10 12:45:00,51.94,51.98,51.94,51.98,7000.0,32.4345,32.4595,32.4345,32.4595,7000.0
2005-03-10 12:50:00,52.0,52.02,51.98,52.0,7400.0,32.472,32.4845,32.4595,32.472,7400.0
2005-03-10 12:55:00,51.98,52.03,51.97,52.02,14600.0,32.4595,32.4907,32.4533,32.4845,14600.0
2005-03-10 13:00:00,52.03,52.1,52.03,52.05,26200.0,32.4907,32.5344,32.4907,32.5032,26200.0
2005-03-10 13:05:00,52.06,52.08,52.03,52.05,17700.0,32.5095,32.5219,32.4907,32.5032,17700.0
2005-03-10 13:10:00,52.05,52.05,52.0,52.02,7200.0,32.5032,32.5032,32.472,32.4845,7200.0
2005-03-10 13:15:00,52.03,52.03,51.97,51.99,21100.0,32.4907,32.4907,32.4533,32.4657,21100.0
2005-03-10 13:20:00,51.99,52.03,51.98,52.02,26800.0,32.4657,32.4907,32.4595,32.4845,26800.0
2005-03-10 13:25:00,51.99,52.08,51.99,52.01,44000.0,32.4657,32.5219,32.4657,32.4782,44000.0
2005-03-10 13:30:00,52.01,52.11,51.99,52.03,25700.0,32.4782,32.5407,32.4657,32.4907,25700.0
2005-03-10 13:35:00,52.05,52.22,52.05,52.21,38700.0,32.5032,32.6094,32.5032,32.6031,38700.0
2005-03-10 13:40:00,52.2,52.27,52.18,52.26,63100.0,32.5969,32.6406,32.5844,32.6344,63100.0
2005-03-10 13:45:00,52.25,52.3,52.2,52.27,47600.0,32.6281,32.6593,32.5969,32.6406,47600.0
2005-03-10 13:50:00,52.27,52.32,52.26,52.26,10000.0,32.6406,32.6718,32.6344,32.6344,10000.0
2005-03-10 13:55:00,52.28,52.3,52.26,52.26,14200.0,32.6468,32.6593,32.6344,32.6344,14200.0
2005-03-10 14:00:00,52.27,52.28,52.25,52.26,11600.0,32.6406,32.6468,32.6281,32.6344,11600.0
2005-03-10 14:05:00,52.27,52.3,52.27,52.29,8400.0,32.6406,32.6593,32.6406,32.6531,8400.0
2005-03-10 14:10:00,52.29,52.31,52.28,52.31,23700.0,32.6531,32.6656,32.6468,32.6656,23700.0
2005-03-10 14:15:00,52.31,52.38,52.29,52.29,30700.0,32.6656,32.7093,32.6531,32.6531,30700.0
2005-03-10 14:20:00,52.29,52.29,52.25,52.26,15900.0,32.6531,32.6531,32.6281,32.6344,15900.0
2005-03-10 14:25:00,52.25,52.26,52.25,52.26,16500.0,32.6281,32.6344,32.6281,32.6344,16500.0
2005-03-10 14:30:00,52.26,52.28,52.25,52.25,20900.0,32.6344,32.6468,32.6281,32.6281,20900.0
2005-03-10 14:35:00,52.25,52.28,52.21,52.26,14200.0,32.6281,32.6468,32.6031,32.6344,14200.0
2005-03-10 14:40:00,52.25,52.28,52.21,52.24,20300.0,32.6281,32.6468,32.6031,32.6219,20300.0
2005-03-10 14:45:00,52.25,52.32,52.23,52.29,13500.0,32.6281,32.6718,32.6156,32.6531,13500.0
2005-03-10 14:50:00,52.31,52.33,52.28,52.32,12000.0,32.6656,32.6781,32.6468,32.6718,12000.0
2005-03-10 14:55:00,52.31,52.31,52.26,52.26,3600.0,32.6656,32.6656,32.6344,32.6344,3600.0
2005-03-10 15:00:00,52.26,52.26,52.25,52.25,11000.0,32.6344,32.6344,32.6281,32.6281,11000.0
2005-03-10 15:05:00,52.25,52.26,52.13,52.13,36700.0,32.6281,32.6344,32.5532,32.5532,36700.0
2005-03-10 15:10:00,52.14,52.18,52.13,52.18,20600.0,32.5594,32.5844,32.5532,32.5844,20600.0
2005-03-10 15:15:00,52.18,52.25,52.15,52.23,26700.0,32.5844,32.6281,32.5657,32.6156,26700.0
2005-03-10 15:20:00,52.23,52.24,52.18,52.22,22100.0,32.6156,32.6219,32.5844,32.6094,22100.0
2005-03-10 15:25:00,52.22,52.24,52.17,52.23,19600.0,32.6094,32.6219,32.5782,32.6156,19600.0
2005-03-10 15:30:00,52.24,52.25,52.18,52.19,17500.0,32.6219,32.6281,32.5844,32.5906,17500.0
2005-03-10 15:35:00,52.19,52.25,52.13,52.13,27900.0,32.5906,32.6281,32.5532,32.5532,27900.0
2005-03-10 15:40:00,52.13,52.23,52.12,52.14,18900.0,32.5532,32.6156,32.5469,32.5594,18900.0
2005-03-10 15:45:00,52.15,52.2,52.15,52.17,12000.0,32.5657,32.5969,32.5657,32.5782,12000.0
2005-03-10 15:50:00,52.17,52.23,52.16,52.19,40000.0,32.5782,32.6156,32.5719,32.5906,40000.0
2005-03-10 15:55:00,52.2,52.24,52.19,52.24,48100.0,32.5969,32.6219,32.5906,32.6219,48100.0
2005-03-11 09:30:00,52.11,52.32,52.11,52.3,55200.0,32.5407,32.6718,32.5407,32.6593,55200.0
2005-03-11 09:35:00,52.31,52.31,51.91,51.92,27300.0,32.6656,32.6656,32.4158,32.422,27300.0
2005-03-11 09:40:00,51.9,52.15,51.83,52.14,35300.0,32.4095,32.5657,32.3658,32.5594,35300.0
2005-03-11 09:45:00,52.1,52.11,51.97,52.06,39700.0,32.5344,32.5407,32.4533,32.5095,39700.0
2005-03-11 09:50:00,52.06,52.18,52.01,52.17,46100.0,32.5095,32.5844,32.4782,32.5782,46100.0
2005-03-11 09:55:00,52.19,52.33,52.17,52.18,32900.0,32.5906,32.6781,32.5782,32.5844,32900.0
2005-03-11 10:00:00,52.18,52.46,52.18,52.41,57900.0,32.5844,32.7592,32.5844,32.728,57900.0
2005-03-11 10:05:00,52.4,52.41,52.04,52.07,27300.0,32.7218,32.728,32.497,32.5157,27300.0
2005-03-11 10:10:00,52.08,52.14,52.08,52.09,18000.0,32.5219,32.5594,32.5219,32.5282,18000.0
2005-03-11 10:15:00,52.08,52.08,51.92,52.02,36900.0,32.5219,32.5219,32.422,32.4845,36900.0
2005-03-11 10:20:00,52.02,52.15,52.0,52.15,18200.0,32.4845,32.5657,32.472,32.5657,18200.0
2005-03-11 10:25:00,52.15,52.2,52.03,52.12,15600.0,32.5657,32.5969,32.4907,32.5469,15600.0
2005-03-11 10:30:00,52.12,52.17,52.06,52.07,14500.0,32.5469,32.5782,32.5095,32.5157,14500.0
2005-03-11 10:35:00,52.08,52.09,52.01,52.08,20700.0,32.5219,32.5282,32.4782,32.5219,20700.0
2005-03-11 10:40:00,52.11,52.14,52.01,52.01,18900.0,32.5407,32.5594,32.4782,32.4782,18900.0
2005-03-11 10:45:00,52.01,52.11,51.96,52.08,26500.0,32.4782,32.5407,32.447,32.5219,26500.0
2005-03-11 10:50:00,52.08,52.08,51.86,51.87,50200.0,32.5219,32.5219,32.3846,32.3908,50200.0
2005-03-11 10:55:00,51.88,52.04,51.86,51.94,45100.0,32.3971,32.497,32.3846,32.4345,45100.0
2005-03-11 11:00:00,51.93,51.99,51.86,51.95,22300.0,32.4283,32.4657,32.3846,32.4408,22300.0
2005-03-11 11:05:00,51.93,52.03,51.92,52.01,14200.0,32.4283,32.4907,32.422,32.4782,14200.0
2005-03-11 11:10:00,52.01,52.02,51.94,51.94,23100.0,32.4782,32.4845,32.4345,32.4345,23100.0
2005-03-11 11:15:00,51.94,52.06,51.94,52.06,20700.0,32.4345,32.5095,32.4345,32.5095,20700.0
2005-03-11 11:20:00,52.05,52.09,52.03,52.05,13100.0,32.5032,32.5282,32.4907,32.5032,13100.0
2005-03-11 11:25:00,52.04,52.1,52.0,52.07,16000.0,32.497,32.5344,32.472,32.5157,16000.0
2005-03-11 11:30:00,52.07,52.1,52.06,52.06,14800.0,32.5157,32.5344,32.5095,32.5095,14800.0
2005-03-11 11:35:00,52.05,52.07,51.94,51.97,18800.0,32.5032,32.5157,32.4345,32.4533,18800.0
2005-03-11 11:40:00,51.97,52.0,51.96,52.0,22000.0,32.4533,32.472,32.447,32.472,22000.0
2005-03-11 11:45:00,52.0,52.01,51.97,52.0,11400.0,32.472,32.4782,32.4533,32.472,11400.0
2005-03-11 11:50:00,51.99,52.0,51.96,51.99,11900.0,32.4657,32.472,32.447,32.4657,11900.0
2005-03-11 11:55:00,51.97,51.99,51.95,51.96,10900.0,32.4533,32.4657,32.4408,32.447,10900.0
2005-03-11 12:00:00,51.93,51.95,51.9,51.91,30100.0,32.4283,32.4408,32.4095,32.4158,30100.0
2005-03-11 12:05:00,51.91,51.98,51.9,51.97,33400.0,32.4158,32.4595,32.4095,32.4533,33400.0
2005-03-11 12:10:00,51.97,51.99,51.95,51.98,13900.0,32.4533,32.4657,32.4408,32.4595,13900.0
2005-03-11 12:15:00,51.99,52.07,51.99,52.05,9100.0,32.4657,32.5157,32.4657,32.5032,9100.0
2005-03-11 12:20:00,52.06,52.1,52.06,52.08,10900.0,32.5095,32.5344,32.5095,32.5219,10900.0
2005-03-11 12:25:00,52.1,52.14,52.1,52.13,8100.0,32.5344,32.5594,32.5344,32.5532,8100.0
2005-03-11 12:30:00,52.12,52.15,52.11,52.13,16500.0,32.5469,32.5657,32.5407,32.5532,16500.0
2005-03-11 12:35:00,52.12,52.12,52.08,52.11,6200.0,32.5469,32.5469,32.5219,32.5407,6200.0
2005-03-11 12:40:00,52.1,52.18,52.1,52.12,36100.0,32.5344,32.5844,32.5344,32.5469,36100.0
2005-03-11 12:45:00,52.15,52.17,52.12,52.17,1800.0,32.5657,32.5782,32.5469,32.5782,1800.0
2005-03-11 12:50:00,52.17,52.18,52.13,52.16,5800.0,32.5782,32.5844,32.5532,32.5719,5800.0
2005-03-11 12:55:00,52.13,52.17,52.1,52.17,22400.0,32.5532,32.5782,32.5344,32.5782,22400.0
2005-03-11 13:00:00,52.17,52.24,52.17,52.24,18700.0,32.5782,32.6219,32.5782,32.6219,18700.0
2005-03-11 13:05:00,52.24,52.27,52.21,52.22,14000.0,32.6219,32.6406,32.6031,32.6094,14000.0
2005-03-11 13:10:00,52.23,52.24,52.18,52.18,15400.0,32.6156,32.6219,32.5844,32.5844,15400.0
2005-03-11 13:15:00,52.17,52.18,52.06,52.06,15400.0,32.5782,32.5844,32.5095,32.5095,15400.0
2005-03-11 13:20:00,52.08,52.08,52.06,52.08,8000.0,32.5219,32.5219,32.5095,32.5219,8000.0
2005-03-11 13:25:00,52.08,52.08,52.06,52.08,4900.0,32.5219,32.5219,32.5095,32.5219,4900.0
2005-03-11 13:30:00,52.08,52.11,52.08,52.11,5300.0,32.5219,32.5407,32.5219,32.5407,5300.0
2005-03-11 13:35:00,52.12,52.12,52.09,52.1,2900.0,32.5469,32.5469,32.5282,32.5344,2900.0
2005-03-11 13:40:00,52.1,52.11,52.06,52.07,13200.0,32.5344,32.5407,32.5095,32.5157,13200.0
2005-03-11 13:45:00,52.01,52.05,51.97,51.99,28600.0,32.4782,32.5032,32.4533,32.4657,28600.0
2005-03-11 13:50:00,52.01,52.04,51.97,52.04,18300.0,32.4782,32.497,32.4533,32.497,18300.0
2005-03-11 13:55:00,52.02,52.1,51.97,51.98,20800.0,32.4845,32.5344,32.4533,32.4595,20800.0
2005-03-11 14:00:00,51.97,52.05,51.97,52.01,16400.0,32.4533,32.5032,32.4533,32.4782,16400.0
2005-03-11 14:05:00,52.01,52.04,52.01,52.04,7400.0,32.4782,32.497,32.4782,32.497,7400.0
2005-03-11 14:10:00,52.05,52.05,52.01,52.01,9500.0,32.5032,32.5032,32.4782,32.4782,9500.0
2005-03-11 14:15:00,52.0,52.06,51.99,52.05,14000.0,32.472,32.5095,32.4657,32.5032,14000.0
2005-03-11 14:20:00,52.04,52.1,52.0,52.07,20900.0,32.497,32.5344,32.472,32.5157,20900.0
2005-03-11 14:25:00,52.06,52.07,52.03,52.07,4600.0,32.5095,32.5157,32.4907,32.5157,4600.0
2005-03-11 14:30:00,52.04,52.08,52.04,52.05,3300.0,32.497,32.5219,32.497,32.5032,3300.0
2005-03-11 14:35:00,52.05,52.07,52.0,52.07,11400.0,32.5032,32.5157,32.472,32.5157,11400.0
2005-03-11 14:40:00,52.09,52.17,52.06,52.09,19100.0,32.5282,32.5782,32.5095,32.5282,19100.0
2005-03-11 14:45:00,52.11,52.11,52.02,52.02,6900.0,32.5407,32.5407,32.4845,32.4845,6900.0
2005-03-11 14:50:00,52.02,52.02,51.94,51.94,38400.0,32.4845,32.4845,32.4345,32.4345,38400.0
2005-03-11 14:55:00,51.94,52.0,51.92,51.96,267900.0,32.4345,32.472,32.422,32.447,267900.0
2005-03-11 15:00:00,51.97,51.99,51.85,51.85,36400.0,32.4533,32.4657,32.3783,32.3783,36400.0
2005-03-11 15:05:00,51.85,51.97,51.85,51.92,218800.0,32.3783,32.4533,32.3783,32.422,218800.0
2005-03-11 15:10:00,51.93,51.93,51.88,51.88,21600.0,32.4283,32.4283,32.3971,32.3971,21600.0
2005-03-11 15:15:00,51.88,51.9,51.86,51.86,38500.0,32.3971,32.4095,32.3846,32.3846,38500.0
2005-03-11 15:20:00,51.86,51.89,51.8,51.82,49300.0,32.3846,32.4033,32.3471,32.3596,49300.0
2005-03-11 15:25:00,51.81,51.85,51.8,51.82,27700.0,32.3533,32.3783,32.3471,32.3596,27700.0
2005-03-11 15:30:00,51.82,51.84,51.75,51.81,44600.0,32.3596,32.3721,32.3159,32.3533,44600.0
2005-03-11 15:35:00,51.79,51.9,51.78,51.87,115800.0,32.3409,32.4095,32.3346,32.3908,115800.0
2005-03-11 15:40:00,51.86,51.86,51.73,51.73,88700.0,32.3846,32.3846,32.3034,32.3034,88700.0
2005-03-11 15:45:00,51.73,51.78,51.72,51.74,92700.0,32.3034,32.3346,32.2971,32.3096,92700.0
2005-03-11 15:50:00,51.74,51.79,51.71,51.78,81700.0,32.3096,32.3409,32.2909,32.3346,81700.0
2005-03-11 15:55:00,51.79,51.84,51.78,51.78,63100.0,32.3409,32.3721,32.3346,32.3346,63100.0
2005-03-14 09:30:00,52.09,52.26,51.99,52.1,81200.0,32.5282,32.6344,32.4657,32.5344,81200.0
2005-03-14 09:35:00,52.14,52.14,51.99,52.03,29200.0,32.5594,32.5594,32.4657,32.4907,29200.0
2005-03-14 09:40:00,52.02,52.02,51.82,51.82,42700.0,32.4845,32.4845,32.3596,32.3596,42700.0
2005-03-14 09:45:00,51.82,51.97,51.78,51.97,46000.0,32.3596,32.4533,32.3346,32.4533,46000.0
2005-03-14 09:50:00,51.96,51.99,51.8,51.84,52700.0,32.447,32.4657,32.3471,32.3721,52700.0
2005-03-14 09:55:00,51.84,51.96,51.83,51.84,38500.0,32.3721,32.447,32.3658,32.3721,38500.0
2005-03-14 10:00:00,51.83,51.93,51.79,51.89,32800.0,32.3658,32.4283,32.3409,32.4033,32800.0
2005-03-14 10:05:00,51.89,51.92,51.83,51.85,13800.0,32.4033,32.422,32.3658,32.3783,13800.0
2005-03-14 10:10:00,51.85,51.91,51.82,51.83,22300.0,32.3783,32.4158,32.3596,32.3658,22300.0
2005-03-14 10:15:00,51.85,51.94,51.8,51.82,22500.0,32.3783,32.4345,32.3471,32.3596,22500.0
2005-03-14 10:20:00,51.82,51.82,51.7,51.7,33400.0,32.3596,32.3596,32.2847,32.2847,33400.0
2005-03-14 10:25:00,51.7,51.72,51.62,51.63,42100.0,32.2847,32.2971,32.2347,32.2409,42100.0
2005-03-14 10:30:00,51.63,51.85,51.63,51.71,39900.0,32.2409,32.3783,32.2409,32.2909,39900.0
2005-03-14 10:35:00,51.71,51.77,51.67,51.74,22000.0,32.2909,32.3284,32.2659,32.3096,22000.0
2005-03-14 10:40:00,51.71,51.74,51.63,51.63,37000.0,32.2909,32.3096,32.2409,32.2409,37000.0
2005-03-14 10:45:00,51.66,51.66,51.58,51.64,24500.0,32.2597,32.2597,32.2097,32.2472,24500.0
2005-03-14 10:50:00,51.64,51.72,51.64,51.7,13900.0,32.2472,32.2971,32.2472,32.2847,13900.0
2005-03-14 10:55:00,51.71,51.81,51.71,51.73,25500.0,32.2909,32.3533,32.2909,32.3034,25500.0
2005-03-14 11:00:00,51.76,51.92,51.76,51.89,27000.0,32.3221,32.422,32.3221,32.4033,27000.0
2005-03-14 11:05:00,51.89,51.89,51.83,51.83,17900.0,32.4033,32.4033,32.3658,32.3658,17900.0
2005-03-14 11:10:00,51.83,51.86,51.79,51.81,36700.0,32.3658,32.3846,32.3409,32.3533,36700.0
2005-03-14 11:15:00,51.81,51.84,51.8,51.84,13800.0,32.3533,32.3721,32.3471,32.3721,13800.0
2005-03-14 11:20:00,51.83,51.86,51.81,51.83,11200.0,32.3658,32.3846,32.3533,32.3658,11200.0
2005-03-14 11:25:00,51.84,51.89,51.81,51.86,8600.0,32.3721,32.4033,32.3533,32.3846,8600.0
2005-03-14 11:30:00,51.88,51.92,51.84,51.9,24600.0,32.3971,32.422,32.3721,32.4095,24600.0
2005-03-14 11:35:00,51.9,51.91,51.81,51.83,28800.0,32.4095,32.4158,32.3533,32.3658,28800.0
2005-03-14 11:40:00,51.82,51.92,51.81,51.88,15900.0,32.3596,32.422,32.3533,32.3971,15900.0
2005-03-14 11:45:00,51.89,51.91,51.85,51.87,17700.0,32.4033,32.4158,32.3783,32.3908,17700.0
2005-03-14 11:50:00,51.89,51.97,51.89,51.94,28700.0,32.4033,32.4533,32.4033,32.4345,28700.0
2005-03-14 11:55:00,51.94,51.94,51.87,51.87,18000.0,32.4345,32.4345,32.3908,32.3908,18000.0
2005-03-14 12:00:00,51.89,52.0,51.88,51.94,21000.0,32.4033,32.472,32.3971,32.4345,21000.0
2005-03-14 12:05:00,51.92,51.98,51.88,51.97,26500.0,32.422,32.4595,32.3971,32.4533,26500.0
2005-03-14 12:10:00,51.97,52.03,51.93,51.93,30000.0,32.4533,32.4907,32.4283,32.4283,30000.0
2005-03-14 12:15:00,51.93,51.96,51.9,51.96,20600.0,32.4283,32.447,32.4095,32.447,20600.0
2005-03-14 12:20:00,51.96,51.96,51.89,51.93,10700.0,32.447,32.447,32.4033,32.4283,10700.0
2005-03-14 12:25:00,51.91,51.97,51.9,51.9,23800.0,32.4158,32.4533,32.4095,32.4095,23800.0
2005-03-14 12:30:00,51.89,51.96,51.89,51.95,14000.0,32.4033,32.447,32.4033,32.4408,14000.0
2005-03-14 12:35:00,51.93,51.93,51.85,51.87,8500.0,32.4283,32.4283,32.3783,32.3908,8500.0
2005-03-14 12:40:00,51.88,51.96,51.86,51.94,16400.0,32.3971,32.447,32.3846,32.4345,16400.0
2005-03-14 12:45:00,51.94,51.94,51.87,51.89,21600.0,32.4345,32.4345,32.3908,32.4033,21600.0
2005-03-14 12:50:00,51.9,51.99,51.89,51.96,17300.0,32.4095,32.4657,32.4033,32.447,17300.0
2005-03-14 12:55:00,51.98,51.98,51.93,51.95,8000.0,32.4595,32.4595,32.4283,32.4408,8000.0
2005-03-14 13:00:00,51.95,51.95,51.91,51.91,21100.0,32.4408,32.4408,32.4158,32.4158,21100.0
2005-03-14 13:05:00,51.9,51.91,51.88,51.88,12600.0,32.4095,32.4158,32.3971,32.3971,12600.0
2005-03-14 13:10:00,51.88,51.89,51.8,51.81,20700.0,32.3971,32.4033,32.3471,32.3533,20700.0
2005-03-14 13:15:00,51.81,51.9,51.8,51.83,22400.0,32.3533,32.4095,32.3471,32.3658,22400.0
2005-03-14 13:20:00,51.84,51.84,51.8,51.81,34900.0,32.3721,32.3721,32.3471,32.3533,34900.0
2005-03-14 13:25:00,51.8,51.81,51.74,51.74,44000.0,32.3471,32.3533,32.3096,32.3096,44000.0
2005-03-14 13:30:00,51.75,51.75,51.69,51.69,17000.0,32.3159,32.3159,32.2784,32.2784,17000.0
2005-03-14 13:35:00,51.69,51.8,51.63,51.78,24700.0,32.2784,32.3471,32.2409,32.3346,24700.0
2005-03-14 13:40:00,51.76,51.79,51.75,51.75,18300.0,32.3221,32.3409,32.3159,32.3159,18300.0
2005-03-14 13:45:00,51.75,51.76,51.72,51.76,8600.0,32.3159,32.3221,32.2971,32.3221,8600.0
2005-03-14 13:50:00,51.76,51.77,51.7,51.71,15900.0,32.3221,32.3284,32.2847,32.2909,15900.0
2005-03-14 13:55:00,51.71,51.74,51.7,51.74,13900.0,32.2909,32.3096,32.2847,32.3096,13900.0
2005-03-14 14:00:00,51.75,51.86,51.75,51.83,20700.0,32.3159,32.3846,32.3159,32.3658,20700.0
2005-03-14 14:05:00,51.83,51.85,51.82,51.82,52200.0,32.3658,32.3783,32.3596,32.3596,52200.0
2005-03-14 14:10:00,51.83,51.86,51.81,51.83,19400.0,32.3658,32.3846,32.3533,32.3658,19400.0
2005-03-14 14:15:00,51.83,51.87,51.82,51.86,19600.0,32.3658,32.3908,32.3596,32.3846,19600.0
2005-03-14 14:20:00,51.86,51.87,51.84,51.86,13400.0,32.3846,32.3908,32.3721,32.3846,13400.0
2005-03-14 14:25:00,51.87,51.91,51.87,51.9,40800.0,32.3908,32.4158,32.3908,32.4095,40800.0
2005-03-14 14:30:00,51.91,51.93,51.81,51.84,104300.0,32.4158,32.4283,32.3533,32.3721,104300.0
2005-03-14 14:35:00,51.84,51.93,51.84,51.91,43200.0,32.3721,32.4283,32.3721,32.4158,43200.0
2005-03-14 14:40:00,51.9,51.91,51.85,51.86,47600.0,32.4095,32.4158,32.3783,32.3846,47600.0
2005-03-14 14:45:00,51.86,51.88,51.83,51.84,32800.0,32.3846,32.3971,32.3658,32.3721,32800.0
2005-03-14 14:50:00,51.85,51.87,51.84,51.85,37300.0,32.3783,32.3908,32.3721,32.3783,37300.0
2005-03-14 14:55:00,51.85,51.88,51.84,51.85,22700.0,32.3783,32.3971,32.3721,32.3783,22700.0
2005-03-14 15:00:00,51.85,52.0,51.85,51.94,26700.0,32.3783,32.472,32.3783,32.4345,26700.0
2005-03-14 15:05:00,51.93,51.93,51.87,51.88,20900.0,32.4283,32.4283,32.3908,32.3971,20900.0
2005-03-14 15:10:00,51.88,51.95,51.88,51.93,28400.0,32.3971,32.4408,32.3971,32.4283,28400.0
2005-03-14 15:15:00,51.94,51.95,51.9,51.92,29300.0,32.4345,32.4408,32.4095,32.422,29300.0
2005-03-14 15:20:00,51.91,51.94,51.9,51.93,21200.0,32.4158,32.4345,32.4095,32.4283,21200.0
2005-03-14 15:25:00,51.92,51.98,51.9,51.91,232200.0,32.422,32.4595,32.4095,32.4158,232200.0
2005-03-14 15:30:00,51.91,51.98,51.89,51.98,54700.0,32.4158,32.4595,32.4033,32.4595,54700.0
2005-03-14 15:35:00,51.98,52.05,51.98,52.01,85200.0,32.4595,32.5032,32.4595,32.4782,85200.0
2005-03-14 15:40:00,52.01,52.03,51.92,51.92,63000.0,32.4782,32.4907,32.422,32.422,63000.0
2005-03-14 15:45:00,51.92,51.94,51.88,51.94,126400.0,32.422,32.4345,32.3971,32.4345,126400.0
2005-03-14 15:50:00,51.94,52.03,51.94,52.01,48600.0,32.4345,32.4907,32.4345,32.4782,48600.0
2005-03-14 15:55:00,52.0,52.14,51.98,52.13,109500.0,32.472,32.5594,32.4595,32.5532,109500.0
2005-03-15 09:30:00,52.21,52.31,52.11,52.28,86200.0,32.6031,32.6656,32.5407,32.6468,86200.0
2005-03-15 09:35:00,52.25,52.54,52.2,52.38,40800.0,32.6281,32.8092,32.5969,32.7093,40800.0
2005-03-15 09:40:00,52.38,52.44,52.32,52.44,25600.0,32.7093,32.7468,32.6718,32.7468,25600.0
2005-03-15 09:45:00,52.44,52.47,52.41,52.43,36300.0,32.7468,32.7655,32.728,32.7405,36300.0
2005-03-15 09:50:00,52.44,52.44,52.24,52.36,24200.0,32.7468,32.7468,32.6219,32.6968,24200.0
2005-03-15 09:55:00,52.35,52.4,52.25,52.38,40000.0,32.6906,32.7218,32.6281,32.7093,40000.0
2005-03-15 10:00:00,52.38,52.39,52.19,52.19,20500.0,32.7093,32.7155,32.5906,32.5906,20500.0
2005-03-15 10:05:00,52.18,52.37,52.18,52.32,19400.0,32.5844,32.703,32.5844,32.6718,19400.0
2005-03-15 10:10:00,52.32,52.34,52.2,52.26,35100.0,32.6718,32.6843,32.5969,32.6344,35100.0
2005-03-15 10:15:00,52.23,52.36,52.23,52.35,35200.0,32.6156,32.6968,32.6156,32.6906,35200.0
2005-03-15 10:20:00,52.34,52.36,52.29,52.32,29400.0,32.6843,32.6968,32.6531,32.6718,29400.0
2005-03-15 10:25:00,52.3,52.35,52.3,52.33,9000.0,32.6593,32.6906,32.6593,32.6781,9000.0
2005-03-15 10:30:00,52.33,52.33,52.25,52.28,24100.0,32.6781,32.6781,32.6281,32.6468,24100.0
2005-03-15 10:35:00,52.28,52.37,52.27,52.37,16100.0,32.6468,32.703,32.6406,32.703,16100.0
2005-03-15 10:40:00,52.37,52.41,52.36,52.39,22600.0,32.703,32.728,32.6968,32.7155,22600.0
2005-03-15 10:45:00,52.39,52.43,52.39,52.39,26800.0,32.7155,32.7405,32.7155,32.7155,26800.0
2005-03-15 10:50:00,52.4,52.4,52.38,52.4,26800.0,32.7218,32.7218,32.7093,32.7218,26800.0
2005-03-15 10:55:00,52.4,52.44,52.39,52.44,16200.0,32.7218,32.7468,32.7155,32.7468,16200.0
2005-03-15 11:00:00,52.44,52.58,52.44,52.54,60700.0,32.7468,32.8342,32.7468,32.8092,60700.0
2005-03-15 11:05:00,52.55,52.55,52.51,52.51,15500.0,32.8154,32.8154,32.7905,32.7905,15500.0
2005-03-15 11:10:00,52.5,52.51,52.49,52.51,34600.0,32.7842,32.7905,32.778,32.7905,34600.0
2005-03-15 11:15:00,52.5,52.51,52.48,52.49,42000.0,32.7842,32.7905,32.7717,32.778,42000.0
2005-03-15 11:20:00,52.5,52.5,52.43,52.44,26600.0,32.7842,32.7842,32.7405,32.7468,26600.0
2005-03-15 11:25:00,52.44,52.44,52.41,52.42,9600.0,32.7468,32.7468,32.728,32.7343,9600.0
2005-03-15 11:30:00,52.43,52.44,52.39,52.44,10200.0,32.7405,32.7468,32.7155,32.7468,10200.0
2005-03-15 11:35:00,52.44,52.44,52.28,52.28,25800.0,32.7468,32.7468,32.6468,32.6468,25800.0
2005-03-15 11:40:00,52.28,52.33,52.17,52.31,25100.0,32.6468,32.6781,32.5782,32.6656,25100.0
2005-03-15 11:45:00,52.29,52.35,52.26,52.35,28700.0,32.6531,32.6906,32.6344,32.6906,28700.0
2005-03-15 11:50:00,52.33,52.35,52.21,52.3,22600.0,32.6781,32.6906,32.6031,32.6593,22600.0
2005-03-15 11:55:00,52.31,52.41,52.3,52.35,25800.0,32.6656,32.728,32.6593,32.6906,25800.0
2005-03-15 12:00:00,52.34,52.34,52.17,52.25,19300.0,32.6843,32.6843,32.5782,32.6281,19300.0
2005-03-15 12:05:00,52.26,52.35,52.25,52.34,10500.0,32.6344,32.6906,32.6281,32.6843,10500.0
2005-03-15 12:10:00,52.34,52.37,52.27,52.3,103900.0,32.6843,32.703,32.6406,32.6593,103900.0
2005-03-15 12:15:00,52.3,52.34,52.29,52.31,6300.0,32.6593,32.6843,32.6531,32.6656,6300.0
2005-03-15 12:20:00,52.31,52.32,52.29,52.31,17200.0,32.6656,32.6718,32.6531,32.6656,17200.0
2005-03-15 12:25:00,52.31,52.32,52.25,52.25,45700.0,32.6656,32.6718,32.6281,32.6281,45700.0
2005-03-15 12:30:00,52.25,52.28,52.22,52.22,11200.0,32.6281,32.6468,32.6094,32.6094,11200.0
2005-03-15 12:35:00,52.23,52.24,52.22,52.23,18400.0,32.6156,32.6219,32.6094,32.6156,18400.0
2005-03-15 12:40:00,52.23,52.24,52.22,52.22,13800.0,32.6156,32.6219,32.6094,32.6094,13800.0
2005-03-15 12:45:00,52.23,52.3,52.22,52.3,43500.0,32.6156,32.6593,32.6094,32.6593,43500.0
2005-03-15 12:50:00,52.28,52.29,52.21,52.21,19000.0,32.6468,32.6531,32.6031,32.6031,19000.0
2005-03-15 12:55:00,52.2,52.22,52.18,52.2,19200.0,32.5969,32.6094,32.5844,32.5969,19200.0
2005-03-15 13:00:00,52.2,52.23,52.19,52.23,12700.0,32.5969,32.6156,32.5906,32.6156,12700.0
2005-03-15 13:05:00,52.23,52.23,52.17,52.17,8900.0,32.6156,32.6156,32.5782,32.5782,8900.0
2005-03-15 13:10:00,52.17,52.19,52.15,52.17,16100.0,32.5782,32.5906,32.5657,32.5782,16100.0
2005-03-15 13:15:00,52.17,52.17,52.13,52.15,12200.0,32.5782,32.5782,32.5532,32.5657,12200.0
2005-03-15 13:20:00,52.15,52.15,52.03,52.08,39900.0,32.5657,32.5657,32.4907,32.5219,39900.0
2005-03-15 13:25:00,52.08,52.09,52.03,52.04,18600.0,32.5219,32.5282,32.4907,32.497,18600.0
2005-03-15 13:30:00,52.05,52.05,51.98,51.99,25900.0,32.5032,32.5032,32.4595,32.4657,25900.0
2005-03-15 13:35:00,51.99,52.01,51.98,52.0,15600.0,32.4657,32.4782,32.4595,32.472,15600.0
2005-03-15 13:40:00,52.0,52.0,51.96,51.99,33100.0,32.472,32.472,32.447,32.4657,33100.0
2005-03-15 13:45:00,51.98,51.98,51.93,51.96,13500.0,32.4595,32.4595,32.4283,32.447,13500.0
2005-03-15 13:50:00,51.98,52.01,51.94,51.97,11100.0,32.4595,32.4782,32.4345,32.4533,11100.0
2005-03-15 13:55:00,51.98,52.01,51.95,51.98,10700.0,32.4595,32.4782,32.4408,32.4595,10700.0
2005-03-15 14:00:00,51.98,52.0,51.96,51.99,32400.0,32.4595,32.472,32.447,32.4657,32400.0
2005-03-15 14:05:00,51.99,52.0,51.98,52.0,9500.0,32.4657,32.472,32.4595,32.472,9500.0
2005-03-15 14:10:00,51.99,52.0,51.98,51.99,11800.0,32.4657,32.472,32.4595,32.4657,11800.0
2005-03-15 14:15:00,51.98,52.0,51.92,51.96,21500.0,32.4595,32.472,32.422,32.447,21500.0
2005-03-15 14:20:00,51.96,51.99,51.93,51.95,14800.0,32.447,32.4657,32.4283,32.4408,14800.0
2005-03-15 14:25:00,51.94,51.98,51.94,51.94,16800.0,32.4345,32.4595,32.4345,32.4345,16800.0
2005-03-15 14:30:00,51.95,51.95,51.9,51.92,39100.0,32.4408,32.4408,32.4095,32.422,39100.0
2005-03-15 14:35:00,51.93,51.96,51.89,51.94,32700.0,32.4283,32.447,32.4033,32.4345,32700.0
2005-03-15 14:40:00,51.93,51.99,51.93,51.97,27200.0,32.4283,32.4657,32.4283,32.4533,27200.0
2005-03-15 14:45:00,51.97,52.0,51.94,52.0,27300.0,32.4533,32.472,32.4345,32.472,27300.0
2005-03-15 14:50:00,52.0,52.05,51.99,52.05,48000.0,32.472,32.5032,32.4657,32.5032,48000.0
2005-03-15 14:55:00,52.04,52.07,52.02,52.03,36100.0,32.497,32.5157,32.4845,32.4907,36100.0
2005-03-15 15:00:00,52.03,52.05,52.02,52.04,18100.0,32.4907,32.5032,32.4845,32.497,18100.0
2005-03-15 15:05:00,52.04,52.05,52.01,52.02,17100.0,32.497,32.5032,32.4782,32.4845,17100.0
2005-03-15 15:10:00,52.01,52.01,51.96,52.0,30600.0,32.4782,32.4782,32.447,32.472,30600.0
2005-03-15 15:15:00,52.01,52.02,51.95,52.0,32100.0,32.4782,32.4845,32.4408,32.472,32100.0
2005-03-15 15:20:00,51.99,52.0,51.96,51.96,17800.0,32.4657,32.472,32.447,32.447,17800.0
2005-03-15 15:25:00,51.96,52.0,51.96,51.98,22700.0,32.447,32.472,32.447,32.4595,22700.0
2005-03-15 15:30:00,51.98,52.0,51.96,51.99,26600.0,32.4595,32.472,32.447,32.4657,26600.0
2005-03-15 15:35:00,52.0,52.0,51.97,51.98,24200.0,32.472,32.472,32.4533,32.4595,24200.0
2005-03-15 15:40:00,51.98,51.98,51.94,51.96,44200.0,32.4595,32.4595,32.4345,32.447,44200.0
2005-03-15 15:45:00,51.96,51.99,51.96,51.97,46300.0,32.447,32.4657,32.447,32.4533,46300.0
2005-03-15 15:50:00,51.97,51.98,51.88,51.9,45800.0,32.4533,32.4595,32.3971,32.4095,45800.0
2005-03-15 15:55:00,51.89,51.96,51.88,51.95,52400.0,32.4033,32.447,32.3971,32.4408,52400.0
2005-03-16 09:30:00,51.6,51.67,51.53,51.67,66100.0,32.2222,32.2659,32.1785,32.2659,66100.0
2005-03-16 09:35:00,51.67,51.67,51.58,51.6,32800.0,32.2659,32.2659,32.2097,32.2222,32800.0
2005-03-16 09:40:00,51.61,51.68,51.59,51.65,34300.0,32.2285,32.2722,32.216,32.2534,34300.0
2005-03-16 09:45:00,51.65,51.7,51.61,51.64,50300.0,32.2534,32.2847,32.2285,32.2472,50300.0
2005-03-16 09:50:00,51.65,51.65,51.51,51.52,22800.0,32.2534,32.2534,32.166,32.1723,22800.0
2005-03-16 09:55:00,51.52,51.59,51.5,51.58,68300.0,32.1723,32.216,32.1598,32.2097,68300.0
2005-03-16 10:00:00,51.56,51.57,51.5,51.56,38400.0,32.1972,32.2035,32.1598,32.1972,38400.0
2005-03-16 10:05:00,51.56,51.57,51.52,51.55,146000.0,32.1972,32.2035,32.1723,32.191,146000.0
2005-03-16 10:10:00,51.53,51.63,51.52,51.58,100200.0,32.1785,32.2409,32.1723,32.2097,100200.0
2005-03-16 10:15:00,51.6,51.66,51.58,51.66,50500.0,32.2222,32.2597,32.2097,32.2597,50500.0
2005-03-16 10:20:00,51.65,51.67,51.63,51.67,35400.0,32.2534,32.2659,32.2409,32.2659,35400.0
2005-03-16 10:25:00,51.66,51.67,51.65,51.66,27800.0,32.2597,32.2659,32.2534,32.2597,27800.0
2005-03-16 10:30:00,51.67,51.67,51.54,51.54,79600.0,32.2659,32.2659,32.1847,32.1847,79600.0
2005-03-16 10:35:00,51.53,51.56,51.5,51.51,71800.0,32.1785,32.1972,32.1598,32.166,71800.0
2005-03-16 10:40:00,51.51,51.54,51.51,51.54,110400.0,32.166,32.1847,32.166,32.1847,110400.0
2005-03-16 10:45:00,51.53,51.53,51.38,51.38,70800.0,32.1785,32.1785,32.0848,32.0848,70800.0
2005-03-16 10:50:00,51.4,51.41,51.37,51.4,48600.0,32.0973,32.1036,32.0786,32.0973,48600.0
2005-03-16 10:55:00,51.4,51.51,51.39,51.49,43700.0,32.0973,32.166,32.0911,32.1535,43700.0
2005-03-16 11:00:00,51.49,51.54,51.4,51.51,41400.0,32.1535,32.1847,32.0973,32.166,41400.0
2005-03-16 11:05:00,51.51,51.58,51.51,51.56,29800.0,32.166,32.2097,32.166,32.1972,29800.0
2005-03-16 11:10:00,51.55,51.56,51.5,51.5,27500.0,32.191,32.1972,32.1598,32.1598,27500.0
2005-03-16 11:15:00,51.5,51.56,51.45,51.45,20500.0,32.1598,32.1972,32.1285,32.1285,20500.0
2005-03-16 11:20:00,51.47,51.5,51.34,51.36,31100.0,32.141,32.1598,32.0598,32.0723,31100.0
2005-03-16 11:25:00,51.36,51.48,51.34,51.45,31400.0,32.0723,32.1473,32.0598,32.1285,31400.0
2005-03-16 11:30:00,51.45,51.55,51.43,51.54,31900.0,32.1285,32.191,32.116,32.1847,31900.0
2005-03-16 11:35:00,51.55,51.55,51.47,51.47,41200.0,32.191,32.191,32.141,32.141,41200.0
2005-03-16 11:40:00,51.48,51.5,51.46,51.49,18300.0,32.1473,32.1598,32.1348,32.1535,18300.0
2005-03-16 11:45:00,51.49,51.52,51.45,51.46,19600.0,32.1535,32.1723,32.1285,32.1348,19600.0
2005-03-16 11:50:00,51.46,51.47,51.43,51.46,14100.0,32.1348,32.141,32.116,32.1348,14100.0
2005-03-16 11:55:00,51.46,51.46,51.4,51.43,10400.0,32.1348,32.1348,32.0973,32.116,10400.0
2005-03-16 12:00:00,51.43,51.43,51.36,51.36,11900.0,32.116,32.116,32.0723,32.0723,11900.0
2005-03-16 12:05:00,51.36,51.39,51.36,51.39,8600.0,32.0723,32.0911,32.0723,32.0911,8600.0
2005-03-16 12:10:00,51.38,51.52,51.38,51.51,28000.0,32.0848,32.1723,32.0848,32.166,28000.0
2005-03-16 12:15:00,51.52,51.6,51.5,51.52,25700.0,32.1723,32.2222,32.1598,32.1723,25700.0
2005-03-16 12:20:00,51.49,51.49,51.4,51.41,40600.0,32.1535,32.1535,32.0973,32.1036,40600.0
2005-03-16 12:25:00,51.41,51.41,51.32,51.32,30300.0,32.1036,32.1036,32.0474,32.0474,30300.0
2005-03-16 12:30:00,51.33,51.33,51.27,51.31,54800.0,32.0536,32.0536,32.0161,32.0411,54800.0
2005-03-16 12:35:00,51.32,51.37,51.31,51.37,32900.0,32.0474,32.0786,32.0411,32.0786,32900.0
2005-03-16 12:40:00,51.36,51.36,51.25,51.25,37900.0,32.0723,32.0723,32.0036,32.0036,37900.0
2005-03-16 12:45:00,51.26,51.29,51.22,51.28,39200.0,32.0099,32.0286,31.9849,32.0224,39200.0
2005-03-16 12:50:00,51.27,51.29,51.21,51.22,30300.0,32.0161,32.0286,31.9787,31.9849,30300.0
2005-03-16 12:55:00,51.22,51.25,51.18,51.25,73000.0,31.9849,32.0036,31.9599,32.0036,73000.0
2005-03-16 13:00:00,51.25,51.45,51.24,51.43,57600.0,32.0036,32.1285,31.9974,32.116,57600.0
2005-03-16 13:05:00,51.43,51.45,51.39,51.4,22100.0,32.116,32.1285,32.0911,32.0973,22100.0
2005-03-16 13:10:00,51.4,51.43,51.36,51.42,25800.0,32.0973,32.116,32.0723,32.1098,25800.0
2005-03-16 13:15:00,51.42,51.48,51.4,51.48,18900.0,32.1098,32.1473,32.0973,32.1473,18900.0
2005-03-16 13:20:00,51.47,51.58,51.47,51.52,45000.0,32.141,32.2097,32.141,32.1723,45000.0
2005-03-16 13:25:00,51.53,51.54,51.48,51.48,10000.0,32.1785,32.1847,32.1473,32.1473,10000.0
2005-03-16 13:30:00,51.47,51.48,51.44,51.46,21100.0,32.141,32.1473,32.1223,32.1348,21100.0
2005-03-16 13:35:00,51.44,51.44,51.39,51.41,13600.0,32.1223,32.1223,32.0911,32.1036,13600.0
2005-03-16 13:40:00,51.39,51.47,51.36,51.47,40600.0,32.0911,32.141,32.0723,32.141,40600.0
2005-03-16 13:45:00,51.47,51.5,51.44,51.45,20300.0,32.141,32.1598,32.1223,32.1285,20300.0
2005-03-16 13:50:00,51.46,51.46,51.36,51.36,18500.0,32.1348,32.1348,32.0723,32.0723,18500.0
2005-03-16 13:55:00,51.37,51.43,51.34,51.43,23300.0,32.0786,32.116,32.0598,32.116,23300.0
2005-03-16 14:00:00,51.43,51.43,51.23,51.24,60000.0,32.116,32.116,31.9912,31.9974,60000.0
2005-03-16 14:05:00,51.23,51.31,51.23,51.31,12700.0,31.9912,32.0411,31.9912,32.0411,12700.0
2005-03-16 14:10:00,51.28,51.29,51.2,51.22,28600.0,32.0224,32.0286,31.9724,31.9849,28600.0
2005-03-16 14:15:00,51.25,51.32,51.22,51.25,30600.0,32.0036,32.0474,31.9849,32.0036,30600.0
2005-03-16 14:20:00,51.25,51.28,51.2,51.22,41200.0,32.0036,32.0224,31.9724,31.9849,41200.0
2005-03-16 14:25:00,51.22,51.23,51.15,51.16,22300.0,31.9849,31.9912,31.9412,31.9474,22300.0
2005-03-16 14:30:00,51.16,51.16,51.08,51.12,27000.0,31.9474,31.9474,31.8975,31.9225,27000.0
2005-03-16 14:35:00,51.11,51.2,51.11,51.16,19800.0,31.9162,31.9724,31.9162,31.9474,19800.0
2005-03-16 14:40:00,51.16,51.29,51.13,51.29,55700.0,31.9474,32.0286,31.9287,32.0286,55700.0
2005-03-16 14:45:00,51.29,51.37,51.27,51.31,60000.0,32.0286,32.0786,32.0161,32.0411,60000.0
2005-03-16 14:50:00,51.31,51.39,51.29,51.35,49200.0,32.0411,32.0911,32.0286,32.0661,49200.0
2005-03-16 14:55:00,51.34,51.34,51.11,51.12,44800.0,32.0598,32.0598,31.9162,31.9225,44800.0
2005-03-16 15:00:00,51.12,51.18,51.12,51.17,41900.0,31.9225,31.9599,31.9225,31.9537,41900.0
2005-03-16 15:05:00,51.18,51.24,51.1,51.24,36200.0,31.9599,31.9974,31.91,31.9974,36200.0
2005-03-16 15:10:00,51.27,51.27,51.19,51.22,25700.0,32.0161,32.0161,31.9662,31.9849,25700.0
2005-03-16 15:15:00,51.22,51.28,51.22,51.25,27700.0,31.9849,32.0224,31.9849,32.0036,27700.0
2005-03-16 15:20:00,51.25,51.25,51.15,51.21,38800.0,32.0036,32.0036,31.9412,31.9787,38800.0
2005-03-16 15:25:00,51.2,51.23,51.2,51.23,35000.0,31.9724,31.9912,31.9724,31.9912,35000.0
2005-03-16 15:30:00,51.23,51.33,51.14,51.3,53300.0,31.9912,32.0536,31.935,32.0349,53300.0
2005-03-16 15:35:00,51.32,51.36,51.32,51.35,49000.0,32.0474,32.0723,32.0474,32.0661,49000.0
2005-03-16 15:40:00,51.36,51.51,51.36,51.5,113500.0,32.0723,32.166,32.0723,32.1598,113500.0
2005-03-16 15:45:00,51.5,51.56,51.46,51.55,88600.0,32.1598,32.1972,32.1348,32.191,88600.0
2005-03-16 15:50:00,51.56,51.57,51.44,51.48,81800.0,32.1972,32.2035,32.1223,32.1473,81800.0
2005-03-16 15:55:00,51.47,51.48,51.38,51.38,56300.0,32.141,32.1473,32.0848,32.0848,56300.0
2005-03-17 09:30:00,51.47,51.47,51.13,51.2,79600.0,32.141,32.141,31.9287,31.9724,79600.0
2005-03-17 09:35:00,51.2,51.3,51.2,51.25,25300.0,31.9724,32.0349,31.9724,32.0036,25300.0
2005-03-17 09:40:00,51.25,51.26,51.08,51.08,26800.0,32.0036,32.0099,31.8975,31.8975,26800.0
2005-03-17 09:45:00,51.08,51.09,50.99,51.05,64600.0,31.8975,31.9037,31.8413,31.8788,64600.0
2005-03-17 09:50:00,51.05,51.17,51.03,51.13,40300.0,31.8788,31.9537,31.8663,31.9287,40300.0
2005-03-17 09:55:00,51.13,51.13,50.91,50.95,27400.0,31.9287,31.9287,31.7913,31.8163,27400.0
2005-03-17 10:00:00,50.96,50.99,50.88,50.91,53300.0,31.8226,31.8413,31.7726,31.7913,53300.0
2005-03-17 10:05:00,50.91,51.03,50.91,51.03,32500.0,31.7913,31.8663,31.7913,31.8663,32500.0
2005-03-17 10:10:00,51.06,51.08,51.01,51.01,24500.0,31.885,31.8975,31.8538,31.8538,24500.0
2005-03-17 10:15:00,51.0,51.17,51.0,51.15,24500.0,31.8475,31.9537,31.8475,31.9412,24500.0
2005-03-17 10:20:00,51.15,51.25,51.11,51.19,33000.0,31.9412,32.0036,31.9162,31.9662,33000.0
2005-03-17 10:25:00,51.18,51.2,51.09,51.2,29400.0,31.9599,31.9724,31.9037,31.9724,29400.0
2005-03-17 10:30:00,51.2,51.2,51.14,51.17,26000.0,31.9724,31.9724,31.935,31.9537,26000.0
2005-03-17 10:35:00,51.17,51.19,51.1,51.11,26700.0,31.9537,31.9662,31.91,31.9162,26700.0
2005-03-17 10:40:00,51.11,51.11,51.05,51.08,26000.0,31.9162,31.9162,31.8788,31.8975,26000.0
2005-03-17 10:45:00,51.08,51.08,50.99,51.06,15200.0,31.8975,31.8975,31.8413,31.885,15200.0
2005-03-17 10:50:00,51.04,51.15,51.04,51.12,14100.0,31.8725,31.9412,31.8725,31.9225,14100.0
2005-03-17 10:55:00,51.12,51.2,51.11,51.14,41700.0,31.9225,31.9724,31.9162,31.935,41700.0
2005-03-17 11:00:00,51.14,51.21,51.14,51.21,19700.0,31.935,31.9787,31.935,31.9787,19700.0
2005-03-17 11:05:00,51.21,51.43,51.2,51.43,38500.0,31.9787,32.116,31.9724,32.116,38500.0
2005-03-17 11:10:00,51.45,51.45,51.35,51.39,42000.0,32.1285,32.1285,32.0661,32.0911,42000.0
2005-03-17 11:15:00,51.39,51.55,51.39,51.55,55800.0,32.0911,32.191,32.0911,32.191,55800.0
2005-03-17 11:20:00,51.53,51.56,51.49,51.49,61000.0,32.1785,32.1972,32.1535,32.1535,61000.0
2005-03-17 11:25:00,51.49,51.5,51.43,51.43,15800.0,32.1535,32.1598,32.116,32.116,15800.0
2005-03-17 11:30:00,51.41,51.44,51.35,51.36,7400.0,32.1036,32.1223,32.0661,32.0723,7400.0
2005-03-17 11:35:00,51.35,51.38,51.34,51.35,5600.0,32.0661,32.0848,32.0598,32.0661,5600.0
2005-03-17 11:40:00,51.34,51.38,51.32,51.38,15300.0,32.0598,32.0848,32.0474,32.0848,15300.0
2005-03-17 11:45:00,51.38,51.4,51.35,51.38,25500.0,32.0848,32.0973,32.0661,32.0848,25500.0
2005-03-17 11:50:00,51.38,51.42,51.37,51.37,31700.0,32.0848,32.1098,32.0786,32.0786,31700.0
2005-03-17 11:55:00,51.38,51.4,51.37,51.38,14200.0,32.0848,32.0973,32.0786,32.0848,14200.0
2005-03-17 12:00:00,51.38,51.41,51.34,51.35,37600.0,32.0848,32.1036,32.0598,32.0661,37600.0
2005-03-17 12:05:00,51.34,51.35,51.32,51.35,29600.0,32.0598,32.0661,32.0474,32.0661,29600.0
2005-03-17 12:10:00,51.36,51.39,51.34,51.39,15900.0,32.0723,32.0911,32.0598,32.0911,15900.0
2005-03-17 12:15:00,51.39,51.41,51.36,51.39,15600.0,32.0911,32.1036,32.0723,32.0911,15600.0
2005-03-17 12:20:00,51.39,51.4,51.37,51.4,15400.0,32.0911,32.0973,32.0786,32.0973,15400.0
2005-03-17 12:25:00,51.39,51.48,51.39,51.47,29100.0,32.0911,32.1473,32.0911,32.141,29100.0
2005-03-17 12:30:00,51.47,51.58,51.47,51.5,56000.0,32.141,32.2097,32.141,32.1598,56000.0
2005-03-17 12:35:00,51.47,51.48,51.46,51.47,31300.0,32.141,32.1473,32.1348,32.141,31300.0
2005-03-17 12:40:00,51.46,51.51,51.46,51.48,15500.0,32.1348,32.166,32.1348,32.1473,15500.0
2005-03-17 12:45:00,51.47,51.48,51.37,51.41,26900.0,32.141,32.1473,32.0786,32.1036,26900.0
2005-03-17 12:50:00,51.44,51.45,51.41,51.43,10300.0,32.1223,32.1285,32.1036,32.116,10300.0
2005-03-17 12:55:00,51.42,51.42,51.4,51.4,8200.0,32.1098,32.1098,32.0973,32.0973,8200.0
2005-03-17 13:00:00,51.41,51.43,51.39,51.39,21900.0,32.1036,32.116,32.0911,32.0911,21900.0
2005-03-17 13:05:00,51.39,51.39,51.36,51.37,19600.0,32.0911,32.0911,32.0723,32.0786,19600.0
2005-03-17 13:10:00,51.38,51.41,51.34,51.37,56400.0,32.0848,32.1036,32.0598,32.0786,56400.0
2005-03-17 13:15:00,51.36,51.38,51.32,51.32,17900.0,32.0723,32.0848,32.0474,32.0474,17900.0
2005-03-17 13:20:00,51.33,51.4,51.33,51.4,5100.0,32.0536,32.0973,32.0536,32.0973,5100.0
2005-03-17 13:25:00,51.38,51.42,51.37,51.41,24600.0,32.0848,32.1098,32.0786,32.1036,24600.0
2005-03-17 13:30:00,51.42,51.42,51.4,51.42,21200.0,32.1098,32.1098,32.0973,32.1098,21200.0
2005-03-17 13:35:00,51.41,51.46,51.41,51.42,9400.0,32.1036,32.1348,32.1036,32.1098,9400.0
2005-03-17 13:40:00,51.43,51.46,51.41,51.42,18300.0,32.116,32.1348,32.1036,32.1098,18300.0
2005-03-17 13:45:00,51.4,51.43,51.4,51.43,7600.0,32.0973,32.116,32.0973,32.116,7600.0
2005-03-17 13:50:00,51.43,51.5,51.43,51.5,36900.0,32.116,32.1598,32.116,32.1598,36900.0
2005-03-17 13:55:00,51.5,51.51,51.43,51.43,50500.0,32.1598,32.166,32.116,32.116,50500.0
2005-03-17 14:00:00,51.43,51.44,51.34,51.34,62700.0,32.116,32.1223,32.0598,32.0598,62700.0
2005-03-17 14:05:00,51.34,51.36,51.31,51.32,28700.0,32.0598,32.0723,32.0411,32.0474,28700.0
2005-03-17 14:10:00,51.32,51.37,51.31,51.36,20300.0,32.0474,32.0786,32.0411,32.0723,20300.0
2005-03-17 14:15:00,51.37,51.44,51.35,51.44,18100.0,32.0786,32.1223,32.0661,32.1223,18100.0
2005-03-17 14:20:00,51.46,51.53,51.45,51.51,29300.0,32.1348,32.1785,32.1285,32.166,29300.0
2005-03-17 14:25:00,51.52,51.57,51.5,51.56,32500.0,32.1723,32.2035,32.1598,32.1972,32500.0
2005-03-17 14:30:00,51.56,51.59,51.55,51.57,44600.0,32.1972,32.216,32.191,32.2035,44600.0
2005-03-17 14:35:00,51.57,51.63,51.55,51.63,31200.0,32.2035,32.2409,32.191,32.2409,31200.0
2005-03-17 14:40:00,51.63,51.66,51.6,51.62,39700.0,32.2409,32.2597,32.2222,32.2347,39700.0
2005-03-17 14:45:00,51.62,51.65,51.6,51.6,17600.0,32.2347,32.2534,32.2222,32.2222,17600.0
2005-03-17 14:50:00,51.59,51.66,51.59,51.65,15000.0,32.216,32.2597,32.216,32.2534,15000.0
2005-03-17 14:55:00,51.64,51.66,51.6,51.61,15100.0,32.2472,32.2597,32.2222,32.2285,15100.0
2005-03-17 15:00:00,51.61,51.64,51.55,51.57,27800.0,32.2285,32.2472,32.191,32.2035,27800.0
2005-03-17 15:05:00,51.56,51.65,51.56,51.63,22100.0,32.1972,32.2534,32.1972,32.2409,22100.0
2005-03-17 15:10:00,51.63,51.71,51.63,51.65,27000.0,32.2409,32.2909,32.2409,32.2534,27000.0
2005-03-17 15:15:00,51.66,51.7,51.62,51.69,25400.0,32.2597,32.2847,32.2347,32.2784,25400.0
2005-03-17 15:20:00,51.7,51.71,51.62,51.66,30200.0,32.2847,32.2909,32.2347,32.2597,30200.0
2005-03-17 15:25:00,51.66,51.66,51.58,51.59,22200.0,32.2597,32.2597,32.2097,32.216,22200.0
2005-03-17 15:30:00,51.59,51.6,51.55,51.6,45000.0,32.216,32.2222,32.191,32.2222,45000.0
2005-03-17 15:35:00,51.6,51.67,51.6,51.66,38200.0,32.2222,32.2659,32.2222,32.2597,38200.0
2005-03-17 15:40:00,51.66,51.68,51.52,51.52,89800.0,32.2597,32.2722,32.1723,32.1723,89800.0
2005-03-17 15:45:00,51.53,51.55,51.48,51.51,34000.0,32.1785,32.191,32.1473,32.166,34000.0
2005-03-17 15:50:00,51.51,51.52,51.45,51.46,28500.0,32.166,32.1723,32.1285,32.1348,28500.0
2005-03-17 15:55:00,51.46,51.55,51.39,51.55,39200.0,32.1348,32.191,32.0911,32.191,39200.0
2005-03-18 09:30:00,51.4,51.43,51.3,51.35,675200.0,32.0973,32.116,32.0349,32.0661,675200.0
2005-03-18 09:35:00,51.35,51.4,51.26,51.26,17000.0,32.0661,32.0973,32.0099,32.0099,17000.0
2005-03-18 09:40:00,51.27,51.48,51.26,51.45,62400.0,32.0161,32.1473,32.0099,32.1285,62400.0
2005-03-18 09:45:00,51.45,51.46,51.32,51.36,43300.0,32.1285,32.1348,32.0474,32.0723,43300.0
2005-03-18 09:50:00,51.36,51.4,51.1,51.1,37900.0,32.0723,32.0973,31.91,31.91,37900.0
2005-03-18 09:55:00,51.11,51.12,50.84,50.96,61700.0,31.9162,31.9225,31.7476,31.8226,61700.0
2005-03-18 10:00:00,50.93,51.01,50.88,50.96,21300.0,31.8038,31.8538,31.7726,31.8226,21300.0
2005-03-18 10:05:00,50.96,50.96,50.87,50.89,24300.0,31.8226,31.8226,31.7664,31.7788,24300.0
2005-03-18 10:10:00,50.94,51.13,50.94,50.97,40100.0,31.8101,31.9287,31.8101,31.8288,40100.0
2005-03-18 10:15:00,50.97,50.97,50.85,50.85,28800.0,31.8288,31.8288,31.7539,31.7539,28800.0
2005-03-18 10:20:00,50.85,50.94,50.85,50.9,30100.0,31.7539,31.8101,31.7539,31.7851,30100.0
2005-03-18 10:25:00,50.91,50.91,50.79,50.88,30000.0,31.7913,31.7913,31.7164,31.7726,30000.0
2005-03-18 10:30:00,50.85,50.87,50.75,50.75,41400.0,31.7539,31.7664,31.6914,31.6914,41400.0
2005-03-18 10:35:00,50.73,50.76,50.62,50.7,40300.0,31.6789,31.6977,31.6102,31.6602,40300.0
2005-03-18 10:40:00,50.7,50.78,50.6,50.7,38700.0,31.6602,31.7101,31.5977,31.6602,38700.0
2005-03-18 10:45:00,50.7,50.71,50.65,50.66,24400.0,31.6602,31.6664,31.629,31.6352,24400.0
2005-03-18 10:50:00,50.66,50.75,50.65,50.71,25600.0,31.6352,31.6914,31.629,31.6664,25600.0
2005-03-18 10:55:00,50.72,50.85,50.72,50.84,35500.0,31.6727,31.7539,31.6727,31.7476,35500.0
2005-03-18 11:00:00,50.81,50.85,50.77,50.85,15100.0,31.7289,31.7539,31.7039,31.7539,15100.0
2005-03-18 11:05:00,50.86,51.06,50.85,51.01,24400.0,31.7601,31.885,31.7539,31.8538,24400.0
2005-03-18 11:10:00,51.01,51.09,50.96,50.96,18000.0,31.8538,31.9037,31.8226,31.8226,18000.0
2005-03-18 11:15:00,50.95,50.97,50.92,50.95,9200.0,31.8163,31.8288,31.7976,31.8163,9200.0
2005-03-18 11:20:00,50.95,51.1,50.93,51.1,16400.0,31.8163,31.91,31.8038,31.91,16400.0
2005-03-18 11:25:00,51.08,51.14,51.08,51.13,40500.0,31.8975,31.935,31.8975,31.9287,40500.0
2005-03-18 11:30:00,51.13,51.13,51.01,51.01,15800.0,31.9287,31.9287,31.8538,31.8538,15800.0
2005-03-18 11:35:00,51.01,51.03,50.93,50.97,31800.0,31.8538,31.8663,31.8038,31.8288,31800.0
2005-03-18 11:40:00,50.97,51.04,50.97,51.01,8700.0,31.8288,31.8725,31.8288,31.8538,8700.0
2005-03-18 11:45:00,51.0,51.02,50.85,50.88,20500.0,31.8475,31.86,31.7539,31.7726,20500.0
2005-03-18 11:50:00,50.88,50.95,50.88,50.94,16500.0,31.7726,31.8163,31.7726,31.8101,16500.0
2005-03-18 11:55:00,50.95,50.98,50.93,50.96,9300.0,31.8163,31.835,31.8038,31.8226,9300.0
2005-03-18 12:00:00,50.96,50.97,50.93,50.94,12100.0,31.8226,31.8288,31.8038,31.8101,12100.0
2005-03-18 12:05:00,50.94,50.96,50.9,50.95,10400.0,31.8101,31.8226,31.7851,31.8163,10400.0
2005-03-18 12:10:00,50.96,51.01,50.96,51.01,104800.0,31.8226,31.8538,31.8226,31.8538,104800.0
2005-03-18 12:15:00,51.0,51.03,50.99,51.0,14500.0,31.8475,31.8663,31.8413,31.8475,14500.0
2005-03-18 12:20:00,51.0,51.0,50.89,50.89,11000.0,31.8475,31.8475,31.7788,31.7788,11000.0
2005-03-18 12:25:00,50.9,50.91,50.9,50.9,21700.0,31.7851,31.7913,31.7851,31.7851,21700.0
2005-03-18 12:30:00,50.9,50.91,50.84,50.87,11300.0,31.7851,31.7913,31.7476,31.7664,11300.0
2005-03-18 12:35:00,50.87,50.89,50.86,50.88,11900.0,31.7664,31.7788,31.7601,31.7726,11900.0
2005-03-18 12:40:00,50.86,50.98,50.86,50.93,5700.0,31.7601,31.835,31.7601,31.8038,5700.0
2005-03-18 12:45:00,50.93,50.93,50.85,50.9,10500.0,31.8038,31.8038,31.7539,31.7851,10500.0
2005-03-18 12:50:00,50.89,50.91,50.86,50.88,10300.0,31.7788,31.7913,31.7601,31.7726,10300.0
2005-03-18 12:55:00,50.87,50.87,50.8,50.8,22300.0,31.7664,31.7664,31.7226,31.7226,22300.0
2005-03-18 13:00:00,50.81,50.81,50.75,50.76,17700.0,31.7289,31.7289,31.6914,31.6977,17700.0
2005-03-18 13:05:00,50.76,50.81,50.7,50.81,41300.0,31.6977,31.7289,31.6602,31.7289,41300.0
2005-03-18 13:10:00,50.81,50.82,50.77,50.81,12000.0,31.7289,31.7351,31.7039,31.7289,12000.0
2005-03-18 13:15:00,50.81,50.85,50.74,50.77,13300.0,31.7289,31.7539,31.6852,31.7039,13300.0
2005-03-18 13:20:00,50.76,50.84,50.76,50.8,9400.0,31.6977,31.7476,31.6977,31.7226,9400.0
2005-03-18 13:25:00,50.83,50.86,50.81,50.86,6000.0,31.7414,31.7601,31.7289,31.7601,6000.0
2005-03-18 13:30:00,50.86,50.88,50.84,50.85,7100.0,31.7601,31.7726,31.7476,31.7539,7100.0
2005-03-18 13:35:00,50.83,50.85,50.78,50.81,12300.0,31.7414,31.7539,31.7101,31.7289,12300.0
2005-03-18 13:40:00,50.81,50.81,50.66,50.68,18400.0,31.7289,31.7289,31.6352,31.6477,18400.0
2005-03-18 13:45:00,50.67,50.67,50.6,50.6,29600.0,31.6415,31.6415,31.5977,31.5977,29600.0
2005-03-18 13:50:00,50.61,50.61,50.56,50.58,21300.0,31.604,31.604,31.5728,31.5853,21300.0
2005-03-18 13:55:00,50.59,50.65,50.51,50.65,31300.0,31.5915,31.629,31.5415,31.629,31300.0
2005-03-18 14:00:00,50.64,50.74,50.62,50.69,27900.0,31.6227,31.6852,31.6102,31.6539,27900.0
2005-03-18 14:05:00,50.7,50.83,50.69,50.76,27800.0,31.6602,31.7414,31.6539,31.6977,27800.0
2005-03-18 14:10:00,50.76,50.77,50.73,50.75,9600.0,31.6977,31.7039,31.6789,31.6914,9600.0
2005-03-18 14:15:00,50.76,50.79,50.69,50.78,33100.0,31.6977,31.7164,31.6539,31.7101,33100.0
2005-03-18 14:20:00,50.77,50.81,50.75,50.75,18600.0,31.7039,31.7289,31.6914,31.6914,18600.0
2005-03-18 14:25:00,50.76,50.84,50.76,50.83,14400.0,31.6977,31.7476,31.6977,31.7414,14400.0
2005-03-18 14:30:00,50.83,50.94,50.82,50.86,33900.0,31.7414,31.8101,31.7351,31.7601,33900.0
2005-03-18 14:35:00,50.86,50.87,50.85,50.86,18300.0,31.7601,31.7664,31.7539,31.7601,18300.0
2005-03-18 14:40:00,50.87,50.9,50.87,50.88,24000.0,31.7664,31.7851,31.7664,31.7726,24000.0
2005-03-18 14:45:00,50.89,50.91,50.75,50.8,42000.0,31.7788,31.7913,31.6914,31.7226,42000.0
2005-03-18 14:50:00,50.82,50.84,50.76,50.8,31600.0,31.7351,31.7476,31.6977,31.7226,31600.0
2005-03-18 14:55:00,50.81,50.9,50.79,50.9,21500.0,31.7289,31.7851,31.7164,31.7851,21500.0
2005-03-18 15:00:00,50.91,50.92,50.81,50.83,44600.0,31.7913,31.7976,31.7289,31.7414,44600.0
2005-03-18 15:05:00,50.81,50.81,50.64,50.66,44300.0,31.7289,31.7289,31.6227,31.6352,44300.0
2005-03-18 15:10:00,50.67,50.74,50.67,50.7,38600.0,31.6415,31.6852,31.6415,31.6602,38600.0
2005-03-18 15:15:00,50.72,50.78,50.72,50.75,33200.0,31.6727,31.7101,31.6727,31.6914,33200.0
2005-03-18 15:20:00,50.75,50.75,50.68,50.74,57300.0,31.6914,31.6914,31.6477,31.6852,57300.0
2005-03-18 15:25:00,50.73,50.76,50.7,50.71,63000.0,31.6789,31.6977,31.6602,31.6664,63000.0
2005-03-18 15:30:00,50.7,50.75,50.7,50.75,58900.0,31.6602,31.6914,31.6602,31.6914,58900.0
2005-03-18 15:35:00,50.74,50.74,50.65,50.65,88500.0,31.6852,31.6852,31.629,31.629,88500.0
2005-03-18 15:40:00,50.65,50.79,50.65,50.75,56100.0,31.629,31.7164,31.629,31.6914,56100.0
2005-03-18 15:45:00,50.75,50.85,50.69,50.69,79700.0,31.6914,31.7539,31.6539,31.6539,79700.0
2005-03-18 15:50:00,50.69,50.69,50.6,50.69,195200.0,31.6539,31.6539,31.5977,31.6539,195200.0
2005-03-18 15:55:00,50.72,50.73,50.61,50.65,286100.0,31.6727,31.6789,31.604,31.629,286100.0
2005-03-21 09:30:00,50.76,50.89,50.7,50.74,56600.0,31.6977,31.7788,31.6602,31.6852,56600.0
2005-03-21 09:35:00,50.76,50.83,50.6,50.65,49200.0,31.6977,31.7414,31.5977,31.629,49200.0
2005-03-21 09:40:00,50.64,50.69,50.55,50.61,33300.0,31.6227,31.6539,31.5665,31.604,33300.0
2005-03-21 09:45:00,50.61,50.62,50.48,50.59,19900.0,31.604,31.6102,31.5228,31.5915,19900.0
2005-03-21 09:50:00,50.59,50.59,50.32,50.37,24900.0,31.5915,31.5915,31.4229,31.4541,24900.0
2005-03-21 09:55:00,50.37,50.61,50.37,50.56,30700.0,31.4541,31.604,31.4541,31.5728,30700.0
2005-03-21 10:00:00,50.57,50.57,50.3,50.3,43300.0,31.579,31.579,31.4104,31.4104,43300.0
2005-03-21 10:05:00,50.31,50.31,50.15,50.18,48800.0,31.4167,31.4167,31.3167,31.3355,48800.0
2005-03-21 10:10:00,50.15,50.15,49.98,49.98,48000.0,31.3167,31.3167,31.2106,31.2106,48000.0
2005-03-21 10:15:00,49.98,50.07,49.94,50.03,50500.0,31.2106,31.2668,31.1856,31.2418,50500.0
2005-03-21 10:20:00,50.03,50.3,49.86,49.86,162300.0,31.2418,31.4104,31.1356,31.1356,162300.0
2005-03-21 10:25:00,49.87,49.97,49.85,49.91,46200.0,31.1419,31.2043,31.1294,31.1669,46200.0
2005-03-21 10:30:00,49.9,49.94,49.67,49.67,38900.0,31.1606,31.1856,31.017,31.017,38900.0
2005-03-21 10:35:00,49.68,49.84,49.65,49.82,59800.0,31.0232,31.1232,31.0045,31.1107,59800.0
2005-03-21 10:40:00,49.81,49.86,49.76,49.78,47700.0,31.1044,31.1356,31.0732,31.0857,47700.0
2005-03-21 10:45:00,49.77,49.79,49.72,49.74,40400.0,31.0794,31.0919,31.0482,31.0607,40400.0
2005-03-21 10:50:00,49.75,49.75,49.62,49.68,56800.0,31.067,31.067,30.9858,31.0232,56800.0
2005-03-21 10:55:00,49.68,49.8,49.66,49.8,99800.0,31.0232,31.0982,31.0108,31.0982,99800.0
2005-03-21 11:00:00,49.8,49.91,49.77,49.88,37000.0,31.0982,31.1669,31.0794,31.1481,37000.0
2005-03-21 11:05:00,49.88,50.06,49.88,50.01,48500.0,31.1481,31.2605,31.1481,31.2293,48500.0
2005-03-21 11:10:00,50.01,50.01,49.8,49.87,46200.0,31.2293,31.2293,31.0982,31.1419,46200.0
2005-03-21 11:15:00,49.87,49.93,49.86,49.9,20500.0,31.1419,31.1794,31.1356,31.1606,20500.0
2005-03-21 11:20:00,49.92,50.03,49.92,50.02,21100.0,31.1731,31.2418,31.1731,31.2356,21100.0
2005-03-21 11:25:00,50.03,50.07,49.99,50.0,88700.0,31.2418,31.2668,31.2168,31.2231,88700.0
2005-03-21 11:30:00,49.99,50.0,49.95,49.98,27300.0,31.2168,31.2231,31.1918,31.2106,27300.0
2005-03-21 11:35:00,49.98,50.0,49.95,50.0,28500.0,31.2106,31.2231,31.1918,31.2231,28500.0
2005-03-21 11:40:00,50.0,50.02,49.98,49.98,34000.0,31.2231,31.2356,31.2106,31.2106,34000.0
2005-03-21 11:45:00,49.98,49.99,49.96,49.97,15700.0,31.2106,31.2168,31.1981,31.2043,15700.0
2005-03-21 11:50:00,49.97,50.0,49.95,49.99,14700.0,31.2043,31.2231,31.1918,31.2168,14700.0
2005-03-21 11:55:00,50.0,50.02,49.97,50.02,19500.0,31.2231,31.2356,31.2043,31.2356,19500.0
2005-03-21 12:00:00,50.01,50.01,49.97,50.01,35000.0,31.2293,31.2293,31.2043,31.2293,35000.0
2005-03-21 12:05:00,50.02,50.08,50.0,50.01,25900.0,31.2356,31.273,31.2231,31.2293,25900.0
2005-03-21 12:10:00,50.01,50.05,49.99,50.01,50800.0,31.2293,31.2543,31.2168,31.2293,50800.0
2005-03-21 12:15:00,50.02,50.13,50.0,50.09,36500.0,31.2356,31.3042,31.2231,31.2793,36500.0
2005-03-21 12:20:00,50.08,50.09,49.99,50.03,21700.0,31.273,31.2793,31.2168,31.2418,21700.0
2005-03-21 12:25:00,50.04,50.06,50.02,50.06,48600.0,31.248,31.2605,31.2356,31.2605,48600.0
2005-03-21 12:30:00,50.06,50.1,50.04,50.1,18700.0,31.2605,31.2855,31.248,31.2855,18700.0
2005-03-21 12:35:00,50.1,50.13,50.09,50.11,9000.0,31.2855,31.3042,31.2793,31.2918,9000.0
2005-03-21 12:40:00,50.11,50.11,50.09,50.11,11000.0,31.2918,31.2918,31.2793,31.2918,11000.0
2005-03-21 12:45:00,50.11,50.15,50.11,50.14,17800.0,31.2918,31.3167,31.2918,31.3105,17800.0
2005-03-21 12:50:00,50.12,50.14,50.07,50.09,15700.0,31.298,31.3105,31.2668,31.2793,15700.0
2005-03-21 12:55:00,50.09,50.09,50.05,50.05,17200.0,31.2793,31.2793,31.2543,31.2543,17200.0
2005-03-21 13:00:00,50.04,50.08,50.04,50.08,38900.0,31.248,31.273,31.248,31.273,38900.0
2005-03-21 13:05:00,50.08,50.14,50.08,50.13,18100.0,31.273,31.3105,31.273,31.3042,18100.0
2005-03-21 13:10:00,50.13,50.13,50.07,50.07,45400.0,31.3042,31.3042,31.2668,31.2668,45400.0
2005-03-21 13:15:00,50.08,50.1,50.05,50.05,10800.0,31.273,31.2855,31.2543,31.2543,10800.0
2005-03-21 13:20:00,50.07,50.07,50.02,50.03,18600.0,31.2668,31.2668,31.2356,31.2418,18600.0
2005-03-21 13:25:00,50.03,50.05,50.0,50.02,26700.0,31.2418,31.2543,31.2231,31.2356,26700.0
2005-03-21 13:30:00,50.02,50.08,50.02,50.06,10600.0,31.2356,31.273,31.2356,31.2605,10600.0
2005-03-21 13:35:00,50.06,50.1,50.03,50.1,11100.0,31.2605,31.2855,31.2418,31.2855,11100.0
2005-03-21 13:40:00,50.11,50.13,50.1,50.12,8400.0,31.2918,31.3042,31.2855,31.298,8400.0
2005-03-21 13:45:00,50.12,50.15,50.12,50.13,15100.0,31.298,31.3167,31.298,31.3042,15100.0
2005-03-21 13:50:00,50.13,50.14,50.11,50.14,11800.0,31.3042,31.3105,31.2918,31.3105,11800.0
2005-03-21 13:55:00,50.13,50.15,50.09,50.1,7700.0,31.3042,31.3167,31.2793,31.2855,7700.0
2005-03-21 14:00:00,50.07,50.09,50.06,50.06,12600.0,31.2668,31.2793,31.2605,31.2605,12600.0
2005-03-21 14:05:00,50.06,50.07,50.04,50.05,24500.0,31.2605,31.2668,31.248,31.2543,24500.0
2005-03-21 14:10:00,50.05,50.08,50.0,50.02,34300.0,31.2543,31.273,31.2231,31.2356,34300.0
2005-03-21 14:15:00,50.02,50.07,50.01,50.06,13900.0,31.2356,31.2668,31.2293,31.2605,13900.0
2005-03-21 14:20:00,50.06,50.06,49.97,50.0,21200.0,31.2605,31.2605,31.2043,31.2231,21200.0
2005-03-21 14:25:00,50.03,50.06,49.99,50.01,21800.0,31.2418,31.2605,31.2168,31.2293,21800.0
2005-03-21 14:30:00,50.03,50.11,50.03,50.11,16700.0,31.2418,31.2918,31.2418,31.2918,16700.0
2005-03-21 14:35:00,50.11,50.15,50.1,50.11,15400.0,31.2918,31.3167,31.2855,31.2918,15400.0
2005-03-21 14:40:00,50.12,50.19,50.1,50.19,26300.0,31.298,31.3417,31.2855,31.3417,26300.0
2005-03-21 14:45:00,50.17,50.25,50.16,50.21,27500.0,31.3292,31.3792,31.323,31.3542,27500.0
2005-03-21 14:50:00,50.21,50.21,50.15,50.15,10700.0,31.3542,31.3542,31.3167,31.3167,10700.0
2005-03-21 14:55:00,50.13,50.21,50.09,50.21,21200.0,31.3042,31.3542,31.2793,31.3542,21200.0
2005-03-21 15:00:00,50.21,50.25,50.18,50.25,17300.0,31.3542,31.3792,31.3355,31.3792,17300.0
2005-03-21 15:05:00,50.25,50.26,50.2,50.21,30900.0,31.3792,31.3854,31.348,31.3542,30900.0
2005-03-21 15:10:00,50.2,50.26,50.15,50.21,44300.0,31.348,31.3854,31.3167,31.3542,44300.0
2005-03-21 15:15:00,50.2,50.27,50.18,50.27,29800.0,31.348,31.3917,31.3355,31.3917,29800.0
2005-03-21 15:20:00,50.27,50.38,50.25,50.38,38500.0,31.3917,31.4604,31.3792,31.4604,38500.0
2005-03-21 15:25:00,50.38,50.41,50.34,50.34,38700.0,31.4604,31.4791,31.4354,31.4354,38700.0
2005-03-21 15:30:00,50.34,50.34,50.23,50.26,39000.0,31.4354,31.4354,31.3667,31.3854,39000.0
2005-03-21 15:35:00,50.26,50.32,50.25,50.31,15300.0,31.3854,31.4229,31.3792,31.4167,15300.0
2005-03-21 15:40:00,50.3,50.3,50.2,50.2,38600.0,31.4104,31.4104,31.348,31.348,38600.0
2005-03-21 15:45:00,50.2,50.38,50.19,50.38,38800.0,31.348,31.4604,31.3417,31.4604,38800.0
2005-03-21 15:50:00,50.37,50.38,50.3,50.31,35100.0,31.4541,31.4604,31.4104,31.4167,35100.0
2005-03-21 15:55:00,50.3,50.35,50.26,50.26,92700.0,31.4104,31.4416,31.3854,31.3854,92700.0
2005-03-22 09:30:00,50.3,50.65,50.3,50.41,48900.0,31.4104,31.629,31.4104,31.4791,48900.0
2005-03-22 09:35:00,50.4,50.67,50.4,50.61,26100.0,31.4729,31.6415,31.4729,31.604,26100.0
2005-03-22 09:40:00,50.64,50.64,50.42,50.51,18700.0,31.6227,31.6227,31.4853,31.5415,18700.0
2005-03-22 09:45:00,50.5,50.52,50.3,50.31,30900.0,31.5353,31.5478,31.4104,31.4167,30900.0
2005-03-22 09:50:00,50.31,50.31,50.19,50.2,52300.0,31.4167,31.4167,31.3417,31.348,52300.0
2005-03-22 09:55:00,50.22,50.22,50.1,50.14,44600.0,31.3605,31.3605,31.2855,31.3105,44600.0
2005-03-22 10:00:00,50.11,50.15,50.08,50.11,40400.0,31.2918,31.3167,31.273,31.2918,40400.0
2005-03-22 10:05:00,50.11,50.16,50.07,50.16,53400.0,31.2918,31.323,31.2668,31.323,53400.0
2005-03-22 10:10:00,50.15,50.16,50.02,50.02,22300.0,31.3167,31.323,31.2356,31.2356,22300.0
2005-03-22 10:15:00,50.02,50.1,50.01,50.08,29200.0,31.2356,31.2855,31.2293,31.273,29200.0
2005-03-22 10:20:00,50.08,50.32,50.07,50.32,46000.0,31.273,31.4229,31.2668,31.4229,46000.0
2005-03-22 10:25:00,50.32,50.33,50.28,50.31,31200.0,31.4229,31.4291,31.3979,31.4167,31200.0
2005-03-22 10:30:00,50.3,50.4,50.3,50.36,27500.0,31.4104,31.4729,31.4104,31.4479,27500.0
2005-03-22 10:35:00,50.35,50.37,50.27,50.32,40600.0,31.4416,31.4541,31.3917,31.4229,40600.0
2005-03-22 10:40:00,50.33,50.37,50.32,50.37,22200.0,31.4291,31.4541,31.4229,31.4541,22200.0
2005-03-22 10:45:00,50.35,50.43,50.34,50.37,48200.0,31.4416,31.4916,31.4354,31.4541,48200.0
2005-03-22 10:50:00,50.36,50.38,50.34,50.35,14800.0,31.4479,31.4604,31.4354,31.4416,14800.0
2005-03-22 10:55:00,50.35,50.47,50.34,50.45,43900.0,31.4416,31.5166,31.4354,31.5041,43900.0
2005-03-22 11:00:00,50.44,50.47,50.43,50.45,42600.0,31.4978,31.5166,31.4916,31.5041,42600.0
2005-03-22 11:05:00,50.45,50.45,50.41,50.43,32300.0,31.5041,31.5041,31.4791,31.4916,32300.0
2005-03-22 11:10:00,50.43,50.54,50.43,50.51,52700.0,31.4916,31.5603,31.4916,31.5415,52700.0
2005-03-22 11:15:00,50.5,50.52,50.47,50.49,29000.0,31.5353,31.5478,31.5166,31.5291,29000.0
2005-03-22 11:20:00,50.48,50.5,50.47,50.5,20600.0,31.5228,31.5353,31.5166,31.5353,20600.0
2005-03-22 11:25:00,50.5,50.52,50.48,50.5,19100.0,31.5353,31.5478,31.5228,31.5353,19100.0
2005-03-22 11:30:00,50.48,50.55,50.48,50.55,14800.0,31.5228,31.5665,31.5228,31.5665,14800.0
2005-03-22 11:35:00,50.52,50.58,50.52,50.58,5300.0,31.5478,31.5853,31.5478,31.5853,5300.0
2005-03-22 11:40:00,50.55,50.56,50.52,50.52,30900.0,31.5665,31.5728,31.5478,31.5478,30900.0
2005-03-22 11:45:00,50.52,50.54,50.51,50.52,52800.0,31.5478,31.5603,31.5415,31.5478,52800.0
2005-03-22 11:50:00,50.52,50.58,50.52,50.57,13200.0,31.5478,31.5853,31.5478,31.579,13200.0
2005-03-22 11:55:00,50.57,50.59,50.57,50.59,31300.0,31.579,31.5915,31.579,31.5915,31300.0
2005-03-22 12:00:00,50.59,50.62,50.59,50.61,20100.0,31.5915,31.6102,31.5915,31.604,20100.0
2005-03-22 12:05:00,50.61,50.64,50.61,50.63,18600.0,31.604,31.6227,31.604,31.6165,18600.0
2005-03-22 12:10:00,50.64,50.66,50.63,50.66,14700.0,31.6227,31.6352,31.6165,31.6352,14700.0
2005-03-22 12:15:00,50.65,50.7,50.65,50.69,11100.0,31.629,31.6602,31.629,31.6539,11100.0
2005-03-22 12:20:00,50.69,50.72,50.68,50.72,16900.0,31.6539,31.6727,31.6477,31.6727,16900.0
2005-03-22 12:25:00,50.71,50.77,50.7,50.77,30600.0,31.6664,31.7039,31.6602,31.7039,30600.0
2005-03-22 12:30:00,50.77,50.84,50.74,50.84,40600.0,31.7039,31.7476,31.6852,31.7476,40600.0
2005-03-22 12:35:00,50.86,50.87,50.82,50.86,32800.0,31.7601,31.7664,31.7351,31.7601,32800.0
2005-03-22 12:40:00,50.86,50.9,50.83,50.89,43200.0,31.7601,31.7851,31.7414,31.7788,43200.0
2005-03-22 12:45:00,50.89,50.97,50.89,50.96,31200.0,31.7788,31.8288,31.7788,31.8226,31200.0
2005-03-22 12:50:00,50.96,50.96,50.88,50.88,29300.0,31.8226,31.8226,31.7726,31.7726,29300.0
2005-03-22 12:55:00,50.89,50.9,50.86,50.88,18800.0,31.7788,31.7851,31.7601,31.7726,18800.0
2005-03-22 13:00:00,50.88,50.92,50.88,50.91,17800.0,31.7726,31.7976,31.7726,31.7913,17800.0
2005-03-22 13:05:00,50.91,50.95,50.9,50.91,19300.0,31.7913,31.8163,31.7851,31.7913,19300.0
2005-03-22 13:10:00,50.91,50.92,50.86,50.86,30800.0,31.7913,31.7976,31.7601,31.7601,30800.0
2005-03-22 13:15:00,50.86,50.88,50.84,50.85,25500.0,31.7601,31.7726,31.7476,31.7539,25500.0
2005-03-22 13:20:00,50.84,50.9,50.84,50.9,21200.0,31.7476,31.7851,31.7476,31.7851,21200.0
2005-03-22 13:25:00,50.9,51.02,50.89,51.02,45100.0,31.7851,31.86,31.7788,31.86,45100.0
2005-03-22 13:30:00,51.02,51.06,51.0,51.06,44000.0,31.86,31.885,31.8475,31.885,44000.0
2005-03-22 13:35:00,51.06,51.12,51.05,51.05,39900.0,31.885,31.9225,31.8788,31.8788,39900.0
2005-03-22 13:40:00,51.05,51.11,51.05,51.1,39200.0,31.8788,31.9162,31.8788,31.91,39200.0
2005-03-22 13:45:00,51.08,51.17,51.08,51.13,22900.0,31.8975,31.9537,31.8975,31.9287,22900.0
2005-03-22 13:50:00,51.13,51.17,51.12,51.16,29100.0,31.9287,31.9537,31.9225,31.9474,29100.0
2005-03-22 13:55:00,51.14,51.29,51.14,51.25,32900.0,31.935,32.0286,31.935,32.0036,32900.0
2005-03-22 14:00:00,51.24,51.26,51.22,51.22,26200.0,31.9974,32.0099,31.9849,31.9849,26200.0
2005-03-22 14:05:00,51.23,51.33,51.23,51.3,19400.0,31.9912,32.0536,31.9912,32.0349,19400.0
2005-03-22 14:10:00,51.28,51.36,51.28,51.31,29400.0,32.0224,32.0723,32.0224,32.0411,29400.0
2005-03-22 14:15:00,51.29,51.34,51.23,51.26,38900.0,32.0286,32.0598,31.9912,32.0099,38900.0
2005-03-22 14:20:00,51.26,51.26,50.9,50.96,71500.0,32.0099,32.0099,31.7851,31.8226,71500.0
2005-03-22 14:25:00,50.97,51.16,50.92,51.16,79900.0,31.8288,31.9474,31.7976,31.9474,79900.0
2005-03-22 14:30:00,51.14,51.35,51.11,51.32,113500.0,31.935,32.0661,31.9162,32.0474,113500.0
2005-03-22 14:35:00,51.31,51.38,51.13,51.14,130500.0,32.0411,32.0848,31.9287,31.935,130500.0
2005-03-22 14:40:00,51.13,51.13,50.82,50.82,120800.0,31.9287,31.9287,31.7351,31.7351,120800.0
2005-03-22 14:45:00,50.82,51.03,50.81,50.98,132500.0,31.7351,31.8663,31.7289,31.835,132500.0
2005-03-22 14:50:00,50.99,50.99,50.8,50.9,98900.0,31.8413,31.8413,31.7226,31.7851,98900.0
2005-03-22 14:55:00,50.88,50.93,50.73,50.82,56800.0,31.7726,31.8038,31.6789,31.7351,56800.0
2005-03-22 15:00:00,50.81,50.86,50.7,50.86,42700.0,31.7289,31.7601,31.6602,31.7601,42700.0
2005-03-22 15:05:00,50.83,50.84,50.72,50.73,46400.0,31.7414,31.7476,31.6727,31.6789,46400.0
2005-03-22 15:10:00,50.73,50.8,50.67,50.69,35800.0,31.6789,31.7226,31.6415,31.6539,35800.0
2005-03-22 15:15:00,50.7,50.74,50.56,50.69,58800.0,31.6602,31.6852,31.5728,31.6539,58800.0
2005-03-22 15:20:00,50.7,50.71,50.62,50.65,38800.0,31.6602,31.6664,31.6102,31.629,38800.0
2005-03-22 15:25:00,50.64,50.72,50.62,50.71,33800.0,31.6227,31.6727,31.6102,31.6664,33800.0
2005-03-22 15:30:00,50.7,50.73,50.56,50.67,45600.0,31.6602,31.6789,31.5728,31.6415,45600.0
2005-03-22 15:35:00,50.67,50.69,50.44,50.46,58500.0,31.6415,31.6539,31.4978,31.5103,58500.0
2005-03-22 15:40:00,50.44,50.52,50.44,50.44,85900.0,31.4978,31.5478,31.4978,31.4978,85900.0
2005-03-22 15:45:00,50.43,50.45,50.35,50.45,62600.0,31.4916,31.5041,31.4416,31.5041,62600.0
2005-03-22 15:50:00,50.45,50.52,50.45,50.47,67600.0,31.5041,31.5478,31.5041,31.5166,67600.0
2005-03-22 15:55:00,50.48,50.51,50.43,50.47,79200.0,31.5228,31.5415,31.4916,31.5166,79200.0
2005-03-23 09:30:00,50.44,50.45,50.26,50.29,86200.0,31.4978,31.5041,31.3854,31.4042,86200.0
2005-03-23 09:35:00,50.3,50.3,50.07,50.14,34700.0,31.4104,31.4104,31.2668,31.3105,34700.0
2005-03-23 09:40:00,50.06,50.13,50.01,50.03,44900.0,31.2605,31.3042,31.2293,31.2418,44900.0
2005-03-23 09:45:00,50.03,50.17,50.0,50.07,70400.0,31.2418,31.3292,31.2231,31.2668,70400.0
2005-03-23 09:50:00,50.06,50.31,50.06,50.21,49100.0,31.2605,31.4167,31.2605,31.3542,49100.0
2005-03-23 09:55:00,50.21,50.29,50.12,50.27,44700.0,31.3542,31.4042,31.298,31.3917,44700.0
2005-03-23 10:00:00,50.26,50.37,50.23,50.23,54200.0,31.3854,31.4541,31.3667,31.3667,54200.0
2005-03-23 10:05:00,50.24,50.28,50.14,50.23,40000.0,31.3729,31.3979,31.3105,31.3667,40000.0
2005-03-23 10:10:00,50.25,50.46,50.25,50.44,61900.0,31.3792,31.5103,31.3792,31.4978,61900.0
2005-03-23 10:15:00,50.41,50.43,50.33,50.38,47800.0,31.4791,31.4916,31.4291,31.4604,47800.0
2005-03-23 10:20:00,50.37,50.43,50.31,50.4,45900.0,31.4541,31.4916,31.4167,31.4729,45900.0
2005-03-23 10:25:00,50.4,50.4,50.26,50.35,43300.0,31.4729,31.4729,31.3854,31.4416,43300.0
2005-03-23 10:30:00,50.34,50.44,50.28,50.42,77900.0,31.4354,31.4978,31.3979,31.4853,77900.0
2005-03-23 10:35:00,50.43,50.49,50.37,50.41,64100.0,31.4916,31.5291,31.4541,31.4791,64100.0
2005-03-23 10:40:00,50.42,50.62,50.4,50.62,56300.0,31.4853,31.6102,31.4729,31.6102,56300.0
2005-03-23 10:45:00,50.62,50.63,50.5,50.5,47500.0,31.6102,31.6165,31.5353,31.5353,47500.0
2005-03-23 10:50:00,50.5,50.55,50.38,50.55,50300.0,31.5353,31.5665,31.4604,31.5665,50300.0
2005-03-23 10:55:00,50.55,50.63,50.42,50.58,56100.0,31.5665,31.6165,31.4853,31.5853,56100.0
2005-03-23 11:00:00,50.59,50.6,50.47,50.48,35000.0,31.5915,31.5977,31.5166,31.5228,35000.0
2005-03-23 11:05:00,50.48,50.59,50.46,50.58,47200.0,31.5228,31.5915,31.5103,31.5853,47200.0
2005-03-23 11:10:00,50.59,50.69,50.57,50.66,53400.0,31.5915,31.6539,31.579,31.6352,53400.0
2005-03-23 11:15:00,50.67,50.7,50.62,50.62,42500.0,31.6415,31.6602,31.6102,31.6102,42500.0
2005-03-23 11:20:00,50.61,50.66,50.54,50.58,40900.0,31.604,31.6352,31.5603,31.5853,40900.0
2005-03-23 11:25:00,50.57,50.6,50.55,50.57,60600.0,31.579,31.5977,31.5665,31.579,60600.0
2005-03-23 11:30:00,50.59,50.66,50.42,50.42,57700.0,31.5915,31.6352,31.4853,31.4853,57700.0
2005-03-23 11:35:00,50.42,50.44,50.36,50.36,43300.0,31.4853,31.4978,31.4479,31.4479,43300.0
2005-03-23 11:40:00,50.35,50.37,50.33,50.35,34500.0,31.4416,31.4541,31.4291,31.4416,34500.0
2005-03-23 11:45:00,50.35,50.36,50.33,50.35,31200.0,31.4416,31.4479,31.4291,31.4416,31200.0
2005-03-23 11:50:00,50.35,50.4,50.33,50.33,27100.0,31.4416,31.4729,31.4291,31.4291,27100.0
2005-03-23 11:55:00,50.34,50.34,50.22,50.31,55200.0,31.4354,31.4354,31.3605,31.4167,55200.0
2005-03-23 12:00:00,50.31,50.31,50.24,50.24,75300.0,31.4167,31.4167,31.3729,31.3729,75300.0
2005-03-23 12:05:00,50.24,50.27,50.2,50.21,38800.0,31.3729,31.3917,31.348,31.3542,38800.0
2005-03-23 12:10:00,50.21,50.43,50.2,50.43,75900.0,31.3542,31.4916,31.348,31.4916,75900.0
2005-03-23 12:15:00,50.42,50.43,50.35,50.37,18400.0,31.4853,31.4916,31.4416,31.4541,18400.0
2005-03-23 12:20:00,50.38,50.38,50.33,50.34,21700.0,31.4604,31.4604,31.4291,31.4354,21700.0
2005-03-23 12:25:00,50.34,50.34,50.28,50.31,24500.0,31.4354,31.4354,31.3979,31.4167,24500.0
2005-03-23 12:30:00,50.31,50.33,50.28,50.28,12600.0,31.4167,31.4291,31.3979,31.3979,12600.0
2005-03-23 12:35:00,50.28,50.28,50.16,50.18,27200.0,31.3979,31.3979,31.323,31.3355,27200.0
2005-03-23 12:40:00,50.16,50.24,50.16,50.24,29600.0,31.323,31.3729,31.323,31.3729,29600.0
2005-03-23 12:45:00,50.22,50.24,50.21,50.21,21200.0,31.3605,31.3729,31.3542,31.3542,21200.0
2005-03-23 12:50:00,50.22,50.22,50.19,50.21,18400.0,31.3605,31.3605,31.3417,31.3542,18400.0
2005-03-23 12:55:00,50.22,50.25,50.19,50.23,17200.0,31.3605,31.3792,31.3417,31.3667,17200.0
2005-03-23 13:00:00,50.23,50.3,50.23,50.29,16200.0,31.3667,31.4104,31.3667,31.4042,16200.0
2005-03-23 13:05:00,50.29,50.32,50.28,50.32,36500.0,31.4042,31.4229,31.3979,31.4229,36500.0
2005-03-23 13:10:00,50.32,50.32,50.26,50.31,37700.0,31.4229,31.4229,31.3854,31.4167,37700.0
2005-03-23 13:15:00,50.32,50.32,50.28,50.29,16100.0,31.4229,31.4229,31.3979,31.4042,16100.0
2005-03-23 13:20:00,50.28,50.32,50.28,50.31,17100.0,31.3979,31.4229,31.3979,31.4167,17100.0
2005-03-23 13:25:00,50.31,50.31,50.26,50.27,7900.0,31.4167,31.4167,31.3854,31.3917,7900.0
2005-03-23 13:30:00,50.27,50.29,50.27,50.29,12500.0,31.3917,31.4042,31.3917,31.4042,12500.0
2005-03-23 13:35:00,50.3,50.3,50.29,50.3,45600.0,31.4104,31.4104,31.4042,31.4104,45600.0
2005-03-23 13:40:00,50.3,50.37,50.3,50.37,34200.0,31.4104,31.4541,31.4104,31.4541,34200.0
2005-03-23 13:45:00,50.37,50.45,50.36,50.41,30100.0,31.4541,31.5041,31.4479,31.4791,30100.0
2005-03-23 13:50:00,50.41,50.43,50.4,50.41,20700.0,31.4791,31.4916,31.4729,31.4791,20700.0
2005-03-23 13:55:00,50.42,50.46,50.42,50.45,29400.0,31.4853,31.5103,31.4853,31.5041,29400.0
2005-03-23 14:00:00,50.45,50.52,50.44,50.49,83800.0,31.5041,31.5478,31.4978,31.5291,83800.0
2005-03-23 14:05:00,50.49,50.56,50.45,50.55,65200.0,31.5291,31.5728,31.5041,31.5665,65200.0
2005-03-23 14:10:00,50.54,50.55,50.49,50.5,39800.0,31.5603,31.5665,31.5291,31.5353,39800.0
2005-03-23 14:15:00,50.5,50.56,50.49,50.54,43100.0,31.5353,31.5728,31.5291,31.5603,43100.0
2005-03-23 14:20:00,50.55,50.55,50.52,50.55,20900.0,31.5665,31.5665,31.5478,31.5665,20900.0
2005-03-23 14:25:00,50.56,50.57,50.51,50.56,18100.0,31.5728,31.579,31.5415,31.5728,18100.0
2005-03-23 14:30:00,50.56,50.57,50.52,50.52,25600.0,31.5728,31.579,31.5478,31.5478,25600.0
2005-03-23 14:35:00,50.52,50.53,50.38,50.39,76200.0,31.5478,31.554,31.4604,31.4666,76200.0
2005-03-23 14:40:00,50.4,50.4,50.35,50.35,23100.0,31.4729,31.4729,31.4416,31.4416,23100.0
2005-03-23 14:45:00,50.35,50.41,50.34,50.38,34100.0,31.4416,31.4791,31.4354,31.4604,34100.0
2005-03-23 14:50:00,50.38,50.38,50.26,50.29,38100.0,31.4604,31.4604,31.3854,31.4042,38100.0
2005-03-23 14:55:00,50.29,50.3,50.23,50.26,23400.0,31.4042,31.4104,31.3667,31.3854,23400.0
2005-03-23 15:00:00,50.25,50.26,50.18,50.19,79000.0,31.3792,31.3854,31.3355,31.3417,79000.0
2005-03-23 15:05:00,50.19,50.19,50.09,50.14,62800.0,31.3417,31.3417,31.2793,31.3105,62800.0
2005-03-23 15:10:00,50.13,50.23,50.13,50.2,60300.0,31.3042,31.3667,31.3042,31.348,60300.0
2005-03-23 15:15:00,50.21,50.22,50.18,50.2,35300.0,31.3542,31.3605,31.3355,31.348,35300.0
2005-03-23 15:20:00,50.21,50.25,50.21,50.21,372100.0,31.3542,31.3792,31.3542,31.3542,372100.0
2005-03-23 15:25:00,50.22,50.25,50.15,50.2,88900.0,31.3605,31.3792,31.3167,31.348,88900.0
2005-03-23 15:30:00,50.2,50.26,50.2,50.26,63100.0,31.348,31.3854,31.348,31.3854,63100.0
2005-03-23 15:35:00,50.26,50.27,50.25,50.25,38100.0,31.3854,31.3917,31.3792,31.3792,38100.0
2005-03-23 15:40:00,50.26,50.32,50.25,50.31,84200.0,31.3854,31.4229,31.3792,31.4167,84200.0
2005-03-23 15:45:00,50.31,50.32,50.26,50.26,115200.0,31.4167,31.4229,31.3854,31.3854,115200.0
2005-03-23 15:50:00,50.26,50.26,50.09,50.11,71500.0,31.3854,31.3854,31.2793,31.2918,71500.0
2005-03-23 15:55:00,50.11,50.15,50.0,50.02,138800.0,31.2918,31.3167,31.2231,31.2356,138800.0
2005-03-24 09:30:00,50.3,50.38,50.29,50.37,37800.0,31.4104,31.4604,31.4042,31.4541,37800.0
2005-03-24 09:35:00,50.38,50.44,50.26,50.26,56800.0,31.4604,31.4978,31.3854,31.3854,56800.0
2005-03-24 09:40:00,50.24,50.35,50.2,50.22,44200.0,31.3729,31.4416,31.348,31.3605,44200.0
2005-03-24 09:45:00,50.24,50.29,50.2,50.21,46600.0,31.3729,31.4042,31.348,31.3542,46600.0
2005-03-24 09:50:00,50.21,50.21,50.12,50.15,16000.0,31.3542,31.3542,31.298,31.3167,16000.0
2005-03-24 09:55:00,50.12,50.23,50.12,50.23,16600.0,31.298,31.3667,31.298,31.3667,16600.0
2005-03-24 10:00:00,50.18,50.23,50.1,50.1,43400.0,31.3355,31.3667,31.2855,31.2855,43400.0
2005-03-24 10:05:00,50.12,50.17,50.07,50.12,21700.0,31.298,31.3292,31.2668,31.298,21700.0
2005-03-24 10:10:00,50.13,50.15,50.1,50.11,20800.0,31.3042,31.3167,31.2855,31.2918,20800.0
2005-03-24 10:15:00,50.11,50.19,50.03,50.03,45300.0,31.2918,31.3417,31.2418,31.2418,45300.0
2005-03-24 10:20:00,50.02,50.1,49.95,50.09,102200.0,31.2356,31.2855,31.1918,31.2793,102200.0
2005-03-24 10:25:00,50.09,50.15,50.04,50.15,16600.0,31.2793,31.3167,31.248,31.3167,16600.0
2005-03-24 10:30:00,50.15,50.2,50.08,50.08,26000.0,31.3167,31.348,31.273,31.273,26000.0
2005-03-24 10:35:00,50.09,50.09,50.02,50.04,18600.0,31.2793,31.2793,31.2356,31.248,18600.0
2005-03-24 10:40:00,50.04,50.11,50.02,50.11,15500.0,31.248,31.2918,31.2356,31.2918,15500.0
2005-03-24 10:45:00,50.1,50.1,50.0,50.0,14200.0,31.2855,31.2855,31.2231,31.2231,14200.0
2005-03-24 10:50:00,50.0,50.02,49.97,49.98,18900.0,31.2231,31.2356,31.2043,31.2106,18900.0
2005-03-24 10:55:00,49.98,50.11,49.97,50.02,28900.0,31.2106,31.2918,31.2043,31.2356,28900.0
2005-03-24 11:00:00,50.1,50.1,49.95,49.96,27300.0,31.2855,31.2855,31.1918,31.1981,27300.0
2005-03-24 11:05:00,49.96,49.99,49.88,49.92,56800.0,31.1981,31.2168,31.1481,31.1731,56800.0
2005-03-24 11:10:00,49.93,49.96,49.89,49.91,36800.0,31.1794,31.1981,31.1544,31.1669,36800.0
2005-03-24 11:15:00,49.91,50.05,49.91,50.01,32400.0,31.1669,31.2543,31.1669,31.2293,32400.0
2005-03-24 11:20:00,50.02,50.04,50.01,50.03,12600.0,31.2356,31.248,31.2293,31.2418,12600.0
2005-03-24 11:25:00,50.03,50.07,50.03,50.07,10800.0,31.2418,31.2668,31.2418,31.2668,10800.0
2005-03-24 11:30:00,50.06,50.12,50.05,50.12,24100.0,31.2605,31.298,31.2543,31.298,24100.0
2005-03-24 11:35:00,50.12,50.12,50.05,50.09,20600.0,31.298,31.298,31.2543,31.2793,20600.0
2005-03-24 11:40:00,50.1,50.11,50.08,50.08,15000.0,31.2855,31.2918,31.273,31.273,15000.0
2005-03-24 11:45:00,50.08,50.11,50.03,50.09,35900.0,31.273,31.2918,31.2418,31.2793,35900.0
2005-03-24 11:50:00,50.1,50.12,50.09,50.11,17200.0,31.2855,31.298,31.2793,31.2918,17200.0
2005-03-24 11:55:00,50.12,50.12,50.08,50.11,11600.0,31.298,31.298,31.273,31.2918,11600.0
2005-03-24 12:00:00,50.12,50.15,50.11,50.14,18200.0,31.298,31.3167,31.2918,31.3105,18200.0
2005-03-24 12:05:00,50.16,50.32,50.16,50.3,25300.0,31.323,31.4229,31.323,31.4104,25300.0
2005-03-24 12:10:00,50.3,50.37,50.28,50.32,26300.0,31.4104,31.4541,31.3979,31.4229,26300.0
2005-03-24 12:15:00,50.32,50.32,50.26,50.26,17600.0,31.4229,31.4229,31.3854,31.3854,17600.0
2005-03-24 12:20:00,50.26,50.28,50.22,50.22,10100.0,31.3854,31.3979,31.3605,31.3605,10100.0
2005-03-24 12:25:00,50.22,50.28,50.18,50.26,26300.0,31.3605,31.3979,31.3355,31.3854,26300.0
2005-03-24 12:30:00,50.26,50.3,50.24,50.29,9000.0,31.3854,31.4104,31.3729,31.4042,9000.0
2005-03-24 12:35:00,50.29,50.45,50.29,50.42,14400.0,31.4042,31.5041,31.4042,31.4853,14400.0
2005-03-24 12:40:00,50.42,50.43,50.32,50.43,15600.0,31.4853,31.4916,31.4229,31.4916,15600.0
2005-03-24 12:45:00,50.43,50.43,50.33,50.36,10800.0,31.4916,31.4916,31.4291,31.4479,10800.0
2005-03-24 12:50:00,50.35,50.4,50.33,50.35,38600.0,31.4416,31.4729,31.4291,31.4416,38600.0
2005-03-24 12:55:00,50.33,50.43,50.32,50.39,9300.0,31.4291,31.4916,31.4229,31.4666,9300.0
2005-03-24 13:00:00,50.39,50.41,50.38,50.39,9600.0,31.4666,31.4791,31.4604,31.4666,9600.0
2005-03-24 13:05:00,50.38,50.38,50.31,50.32,23600.0,31.4604,31.4604,31.4167,31.4229,23600.0
2005-03-24 13:10:00,50.33,50.35,50.31,50.33,13200.0,31.4291,31.4416,31.4167,31.4291,13200.0
2005-03-24 13:15:00,50.33,50.34,50.3,50.33,18200.0,31.4291,31.4354,31.4104,31.4291,18200.0
2005-03-24 13:20:00,50.32,50.39,50.3,50.39,22500.0,31.4229,31.4666,31.4104,31.4666,22500.0
2005-03-24 13:25:00,50.38,50.39,50.34,50.34,16400.0,31.4604,31.4666,31.4354,31.4354,16400.0
2005-03-24 13:30:00,50.34,50.36,50.33,50.36,11800.0,31.4354,31.4479,31.4291,31.4479,11800.0
2005-03-24 13:35:00,50.36,50.36,50.34,50.35,8600.0,31.4479,31.4479,31.4354,31.4416,8600.0
2005-03-24 13:40:00,50.36,50.37,50.35,50.35,8300.0,31.4479,31.4541,31.4416,31.4416,8300.0
2005-03-24 13:45:00,50.36,50.36,50.34,50.36,14400.0,31.4479,31.4479,31.4354,31.4479,14400.0
2005-03-24 13:50:00,50.36,50.36,50.31,50.32,12800.0,31.4479,31.4479,31.4167,31.4229,12800.0
2005-03-24 13:55:00,50.31,50.32,50.29,50.32,48500.0,31.4167,31.4229,31.4042,31.4229,48500.0
2005-03-24 14:00:00,50.32,50.38,50.32,50.37,7100.0,31.4229,31.4604,31.4229,31.4541,7100.0
2005-03-24 14:05:00,50.35,50.4,50.34,50.39,11800.0,31.4416,31.4729,31.4354,31.4666,11800.0
2005-03-24 14:10:00,50.38,50.45,50.37,50.41,18100.0,31.4604,31.5041,31.4541,31.4791,18100.0
2005-03-24 14:15:00,50.42,50.45,50.37,50.45,37500.0,31.4853,31.5041,31.4541,31.5041,37500.0
2005-03-24 14:20:00,50.43,50.44,50.39,50.41,21200.0,31.4916,31.4978,31.4666,31.4791,21200.0
2005-03-24 14:25:00,50.41,50.42,50.39,50.4,14100.0,31.4791,31.4853,31.4666,31.4729,14100.0
2005-03-24 14:30:00,50.42,50.43,50.36,50.36,19400.0,31.4853,31.4916,31.4479,31.4479,19400.0
2005-03-24 14:35:00,50.35,50.39,50.33,50.39,11900.0,31.4416,31.4666,31.4291,31.4666,11900.0
2005-03-24 14:40:00,50.37,50.4,50.34,50.39,12300.0,31.4541,31.4729,31.4354,31.4666,12300.0
2005-03-24 14:45:00,50.39,50.41,50.31,50.32,11300.0,31.4666,31.4791,31.4167,31.4229,11300.0
2005-03-24 14:50:00,50.32,50.32,50.27,50.28,18300.0,31.4229,31.4229,31.3917,31.3979,18300.0
2005-03-24 14:55:00,50.28,50.32,50.28,50.31,11800.0,31.3979,31.4229,31.3979,31.4167,11800.0
2005-03-24 15:00:00,50.32,50.35,50.3,50.3,12400.0,31.4229,31.4416,31.4104,31.4104,12400.0
2005-03-24 15:05:00,50.31,50.31,50.17,50.22,26800.0,31.4167,31.4167,31.3292,31.3605,26800.0
2005-03-24 15:10:00,50.23,50.31,50.23,50.31,19300.0,31.3667,31.4167,31.3667,31.4167,19300.0
2005-03-24 15:15:00,50.29,50.32,50.26,50.27,21700.0,31.4042,31.4229,31.3854,31.3917,21700.0
2005-03-24 15:20:00,50.27,50.37,50.25,50.37,29500.0,31.3917,31.4541,31.3792,31.4541,29500.0
2005-03-24 15:25:00,50.36,50.37,50.26,50.26,26000.0,31.4479,31.4541,31.3854,31.3854,26000.0
2005-03-24 15:30:00,50.24,50.25,50.19,50.21,28100.0,31.3729,31.3792,31.3417,31.3542,28100.0
2005-03-24 15:35:00,50.19,50.24,50.16,50.24,33500.0,31.3417,31.3729,31.323,31.3729,33500.0
2005-03-24 15:40:00,50.24,50.24,50.14,50.22,59300.0,31.3729,31.3729,31.3105,31.3605,59300.0
2005-03-24 15:45:00,50.22,50.23,50.12,50.13,45500.0,31.3605,31.3667,31.298,31.3042,45500.0
2005-03-24 15:50:00,50.14,50.21,50.1,50.2,49900.0,31.3105,31.3542,31.2855,31.348,49900.0
2005-03-24 15:55:00,50.19,50.19,50.1,50.13,53800.0,31.3417,31.3417,31.2855,31.3042,53800.0
2005-03-28 09:30:00,50.08,50.24,50.06,50.24,54400.0,31.273,31.3729,31.2605,31.3729,54400.0
2005-03-28 09:35:00,50.24,50.5,50.24,50.35,26800.0,31.3729,31.5353,31.3729,31.4416,26800.0
2005-03-28 09:40:00,50.38,50.5,50.27,50.5,26500.0,31.4604,31.5353,31.3917,31.5353,26500.0
2005-03-28 09:45:00,50.49,50.6,50.43,50.58,16000.0,31.5291,31.5977,31.4916,31.5853,16000.0
2005-03-28 09:50:00,50.58,50.73,50.56,50.67,30000.0,31.5853,31.6789,31.5728,31.6415,30000.0
2005-03-28 09:55:00,50.66,50.86,50.66,50.73,27000.0,31.6352,31.7601,31.6352,31.6789,27000.0
2005-03-28 10:00:00,50.72,50.89,50.65,50.87,29600.0,31.6727,31.7788,31.629,31.7664,29600.0
2005-03-28 10:05:00,50.87,50.97,50.84,50.86,33100.0,31.7664,31.8288,31.7476,31.7601,33100.0
2005-03-28 10:10:00,50.85,50.91,50.81,50.91,28500.0,31.7539,31.7913,31.7289,31.7913,28500.0
2005-03-28 10:15:00,50.9,50.94,50.85,50.9,18600.0,31.7851,31.8101,31.7539,31.7851,18600.0
2005-03-28 10:20:00,50.93,50.95,50.76,50.76,25300.0,31.8038,31.8163,31.6977,31.6977,25300.0
2005-03-28 10:25:00,50.78,50.79,50.75,50.79,13000.0,31.7101,31.7164,31.6914,31.7164,13000.0
2005-03-28 10:30:00,50.79,50.9,50.78,50.9,28300.0,31.7164,31.7851,31.7101,31.7851,28300.0
2005-03-28 10:35:00,50.93,51.03,50.9,50.94,25700.0,31.8038,31.8663,31.7851,31.8101,25700.0
2005-03-28 10:40:00,50.94,50.95,50.87,50.91,23900.0,31.8101,31.8163,31.7664,31.7913,23900.0
2005-03-28 10:45:00,50.92,51.0,50.91,51.0,27000.0,31.7976,31.8475,31.7913,31.8475,27000.0
2005-03-28 10:50:00,51.0,51.07,50.95,51.02,20300.0,31.8475,31.8912,31.8163,31.86,20300.0
2005-03-28 10:55:00,51.02,51.05,51.01,51.01,12300.0,31.86,31.8788,31.8538,31.8538,12300.0
2005-03-28 11:00:00,51.02,51.02,50.94,50.97,21600.0,31.86,31.86,31.8101,31.8288,21600.0
2005-03-28 11:05:00,50.97,50.99,50.88,50.88,11500.0,31.8288,31.8413,31.7726,31.7726,11500.0
2005-03-28 11:10:00,50.88,50.92,50.82,50.86,19400.0,31.7726,31.7976,31.7351,31.7601,19400.0
2005-03-28 11:15:00,50.87,50.89,50.83,50.88,18600.0,31.7664,31.7788,31.7414,31.7726,18600.0
2005-03-28 11:20:00,50.88,50.92,50.86,50.92,18100.0,31.7726,31.7976,31.7601,31.7976,18100.0
2005-03-28 11:25:00,50.94,51.04,50.89,51.01,22700.0,31.8101,31.8725,31.7788,31.8538,22700.0
2005-03-28 11:30:00,51.01,51.02,50.93,50.97,20000.0,31.8538,31.86,31.8038,31.8288,20000.0
2005-03-28 11:35:00,50.97,51.03,50.94,50.98,20700.0,31.8288,31.8663,31.8101,31.835,20700.0
2005-03-28 11:40:00,50.98,50.99,50.87,50.89,16300.0,31.835,31.8413,31.7664,31.7788,16300.0
2005-03-28 11:45:00,50.89,50.9,50.82,50.83,30500.0,31.7788,31.7851,31.7351,31.7414,30500.0
2005-03-28 11:50:00,50.83,50.85,50.73,50.73,25600.0,31.7414,31.7539,31.6789,31.6789,25600.0
2005-03-28 11:55:00,50.74,50.84,50.72,50.78,19100.0,31.6852,31.7476,31.6727,31.7101,19100.0
2005-03-28 12:00:00,50.8,50.82,50.7,50.71,18800.0,31.7226,31.7351,31.6602,31.6664,18800.0
2005-03-28 12:05:00,50.7,50.7,50.61,50.65,27600.0,31.6602,31.6602,31.604,31.629,27600.0
2005-03-28 12:10:00,50.66,50.67,50.53,50.54,44300.0,31.6352,31.6415,31.554,31.5603,44300.0
2005-03-28 12:15:00,50.54,50.6,50.54,50.6,19000.0,31.5603,31.5977,31.5603,31.5977,19000.0
2005-03-28 12:20:00,50.59,50.62,50.56,50.6,17900.0,31.5915,31.6102,31.5728,31.5977,17900.0
2005-03-28 12:25:00,50.59,50.68,50.59,50.64,13000.0,31.5915,31.6477,31.5915,31.6227,13000.0
2005-03-28 12:30:00,50.65,50.69,50.63,50.66,13300.0,31.629,31.6539,31.6165,31.6352,13300.0
2005-03-28 12:35:00,50.65,50.66,50.58,50.6,8000.0,31.629,31.6352,31.5853,31.5977,8000.0
2005-03-28 12:40:00,50.6,50.64,50.58,50.63,12300.0,31.5977,31.6227,31.5853,31.6165,12300.0
2005-03-28 12:45:00,50.61,50.65,50.61,50.62,6300.0,31.604,31.629,31.604,31.6102,6300.0
2005-03-28 12:50:00,50.62,50.62,50.55,50.61,7300.0,31.6102,31.6102,31.5665,31.604,7300.0
2005-03-28 12:55:00,50.6,50.64,50.57,50.64,14900.0,31.5977,31.6227,31.579,31.6227,14900.0
2005-03-28 13:00:00,50.64,50.65,50.6,50.6,7700.0,31.6227,31.629,31.5977,31.5977,7700.0
2005-03-28 13:05:00,50.6,50.63,50.55,50.61,21500.0,31.5977,31.6165,31.5665,31.604,21500.0
2005-03-28 13:10:00,50.61,50.69,50.58,50.64,18400.0,31.604,31.6539,31.5853,31.6227,18400.0
2005-03-28 13:15:00,50.66,50.66,50.58,50.59,9200.0,31.6352,31.6352,31.5853,31.5915,9200.0
2005-03-28 13:20:00,50.59,50.6,50.53,50.56,18900.0,31.5915,31.5977,31.554,31.5728,18900.0
2005-03-28 13:25:00,50.55,50.6,50.51,50.51,26700.0,31.5665,31.5977,31.5415,31.5415,26700.0
2005-03-28 13:30:00,50.51,50.66,50.51,50.57,21200.0,31.5415,31.6352,31.5415,31.579,21200.0
2005-03-28 13:35:00,50.57,50.6,50.5,50.5,26500.0,31.579,31.5977,31.5353,31.5353,26500.0
2005-03-28 13:40:00,50.51,50.58,50.51,50.52,9600.0,31.5415,31.5853,31.5415,31.5478,9600.0
2005-03-28 13:45:00,50.52,50.61,50.5,50.6,20400.0,31.5478,31.604,31.5353,31.5977,20400.0
2005-03-28 13:50:00,50.6,50.63,50.59,50.59,6900.0,31.5977,31.6165,31.5915,31.5915,6900.0
2005-03-28 13:55:00,50.57,50.58,50.54,50.55,8200.0,31.579,31.5853,31.5603,31.5665,8200.0
2005-03-28 14:00:00,50.55,50.55,50.48,50.52,25000.0,31.5665,31.5665,31.5228,31.5478,25000.0
2005-03-28 14:05:00,50.53,50.53,50.46,50.5,12800.0,31.554,31.554,31.5103,31.5353,12800.0
2005-03-28 14:10:00,50.48,50.52,50.45,50.52,10300.0,31.5228,31.5478,31.5041,31.5478,10300.0
2005-03-28 14:15:00,50.52,50.52,50.43,50.43,14000.0,31.5478,31.5478,31.4916,31.4916,14000.0
2005-03-28 14:20:00,50.46,50.46,50.38,50.42,18000.0,31.5103,31.5103,31.4604,31.4853,18000.0
2005-03-28 14:25:00,50.44,50.59,50.41,50.58,37500.0,31.4978,31.5915,31.4791,31.5853,37500.0
2005-03-28 14:30:00,50.6,50.68,50.54,50.67,30900.0,31.5977,31.6477,31.5603,31.6415,30900.0
2005-03-28 14:35:00,50.67,50.71,50.66,50.68,14900.0,31.6415,31.6664,31.6352,31.6477,14900.0
2005-03-28 14:40:00,50.68,50.88,50.68,50.79,55300.0,31.6477,31.7726,31.6477,31.7164,55300.0
2005-03-28 14:45:00,50.8,50.91,50.8,50.85,29500.0,31.7226,31.7913,31.7226,31.7539,29500.0
2005-03-28 14:50:00,50.83,50.88,50.81,50.88,23700.0,31.7414,31.7726,31.7289,31.7726,23700.0
2005-03-28 14:55:00,50.88,50.93,50.85,50.87,31800.0,31.7726,31.8038,31.7539,31.7664,31800.0
2005-03-28 15:00:00,50.87,50.87,50.82,50.84,15800.0,31.7664,31.7664,31.7351,31.7476,15800.0
2005-03-28 15:05:00,50.83,50.86,50.75,50.77,18000.0,31.7414,31.7601,31.6914,31.7039,18000.0
2005-03-28 15:10:00,50.77,50.78,50.69,50.74,20700.0,31.7039,31.7101,31.6539,31.6852,20700.0
2005-03-28 15:15:00,50.72,50.76,50.64,50.72,28400.0,31.6727,31.6977,31.6227,31.6727,28400.0
2005-03-28 15:20:00,50.71,50.72,50.65,50.68,25700.0,31.6664,31.6727,31.629,31.6477,25700.0
2005-03-28 15:25:00,50.68,50.69,50.6,50.66,24500.0,31.6477,31.6539,31.5977,31.6352,24500.0
2005-03-28 15:30:00,50.65,50.65,50.56,50.58,32000.0,31.629,31.629,31.5728,31.5853,32000.0
2005-03-28 15:35:00,50.59,50.67,50.52,50.55,36500.0,31.5915,31.6415,31.5478,31.5665,36500.0
2005-03-28 15:40:00,50.55,50.57,50.49,50.54,64800.0,31.5665,31.579,31.5291,31.5603,64800.0
2005-03-28 15:45:00,50.55,50.57,50.45,50.52,71700.0,31.5665,31.579,31.5041,31.5478,71700.0
2005-03-28 15:50:00,50.52,50.6,50.39,50.45,61600.0,31.5478,31.5977,31.4666,31.5041,61600.0
2005-03-28 15:55:00,50.45,50.58,50.44,50.51,93000.0,31.5041,31.5853,31.4978,31.5415,93000.0
2005-03-29 09:30:00,50.3,50.3,50.04,50.15,80700.0,31.4104,31.4104,31.248,31.3167,80700.0
2005-03-29 09:35:00,50.15,50.29,50.14,50.16,46900.0,31.3167,31.4042,31.3105,31.323,46900.0
2005-03-29 09:40:00,50.16,50.4,50.01,50.34,42900.0,31.323,31.4729,31.2293,31.4354,42900.0
2005-03-29 09:45:00,50.27,50.4,50.26,50.34,33400.0,31.3917,31.4729,31.3854,31.4354,33400.0
2005-03-29 09:50:00,50.34,50.37,50.26,50.28,28700.0,31.4354,31.4541,31.3854,31.3979,28700.0
2005-03-29 09:55:00,50.27,50.31,50.16,50.21,29700.0,31.3917,31.4167,31.323,31.3542,29700.0
2005-03-29 10:00:00,50.2,50.5,50.12,50.36,45500.0,31.348,31.5353,31.298,31.4479,45500.0
2005-03-29 10:05:00,50.4,50.57,50.33,50.46,31100.0,31.4729,31.579,31.4291,31.5103,31100.0
2005-03-29 10:10:00,50.46,50.69,50.42,50.68,36700.0,31.5103,31.6539,31.4853,31.6477,36700.0
2005-03-29 10:15:00,50.68,50.75,50.62,50.68,47300.0,31.6477,31.6914,31.6102,31.6477,47300.0
2005-03-29 10:20:00,50.7,50.84,50.69,50.75,72500.0,31.6602,31.7476,31.6539,31.6914,72500.0
2005-03-29 10:25:00,50.75,50.76,50.6,50.61,24800.0,31.6914,31.6977,31.5977,31.604,24800.0
2005-03-29 10:30:00,50.6,50.66,50.6,50.62,28800.0,31.5977,31.6352,31.5977,31.6102,28800.0
2005-03-29 10:35:00,50.62,50.76,50.62,50.74,37600.0,31.6102,31.6977,31.6102,31.6852,37600.0
2005-03-29 10:40:00,50.72,50.81,50.69,50.81,22200.0,31.6727,31.7289,31.6539,31.7289,22200.0
2005-03-29 10:45:00,50.8,50.85,50.8,50.83,63500.0,31.7226,31.7539,31.7226,31.7414,63500.0
2005-03-29 10:50:00,50.83,50.88,50.8,50.82,32800.0,31.7414,31.7726,31.7226,31.7351,32800.0
2005-03-29 10:55:00,50.84,50.87,50.78,50.86,29200.0,31.7476,31.7664,31.7101,31.7601,29200.0
2005-03-29 11:00:00,50.85,50.89,50.83,50.86,34300.0,31.7539,31.7788,31.7414,31.7601,34300.0
2005-03-29 11:05:00,50.86,50.88,50.82,50.83,12600.0,31.7601,31.7726,31.7351,31.7414,12600.0
2005-03-29 11:10:00,50.83,50.85,50.79,50.84,20900.0,31.7414,31.7539,31.7164,31.7476,20900.0
2005-03-29 11:15:00,50.84,50.85,50.82,50.82,8500.0,31.7476,31.7539,31.7351,31.7351,8500.0
2005-03-29 11:20:00,50.81,50.85,50.8,50.85,11100.0,31.7289,31.7539,31.7226,31.7539,11100.0
2005-03-29 11:25:00,50.84,50.88,50.77,50.84,18900.0,31.7476,31.7726,31.7039,31.7476,18900.0
2005-03-29 11:30:00,50.84,50.85,50.77,50.78,13500.0,31.7476,31.7539,31.7039,31.7101,13500.0
2005-03-29 11:35:00,50.79,50.84,50.76,50.83,10700.0,31.7164,31.7476,31.6977,31.7414,10700.0
2005-03-29 11:40:00,50.85,50.9,50.84,50.9,13100.0,31.7539,31.7851,31.7476,31.7851,13100.0
2005-03-29 11:45:00,50.92,50.92,50.87,50.9,34400.0,31.7976,31.7976,31.7664,31.7851,34400.0
2005-03-29 11:50:00,50.9,50.99,50.9,50.95,23700.0,31.7851,31.8413,31.7851,31.8163,23700.0
2005-03-29 11:55:00,50.96,50.97,50.92,50.96,17200.0,31.8226,31.8288,31.7976,31.8226,17200.0
2005-03-29 12:00:00,50.96,50.99,50.95,50.99,15400.0,31.8226,31.8413,31.8163,31.8413,15400.0
2005-03-29 12:05:00,50.99,51.0,50.93,50.96,22800.0,31.8413,31.8475,31.8038,31.8226,22800.0
2005-03-29 12:10:00,50.95,50.95,50.9,50.92,11900.0,31.8163,31.8163,31.7851,31.7976,11900.0
2005-03-29 12:15:00,50.92,50.92,50.81,50.85,20800.0,31.7976,31.7976,31.7289,31.7539,20800.0
2005-03-29 12:20:00,50.86,50.95,50.86,50.94,15900.0,31.7601,31.8163,31.7601,31.8101,15900.0
2005-03-29 12:25:00,50.92,50.93,50.91,50.93,9700.0,31.7976,31.8038,31.7913,31.8038,9700.0
2005-03-29 12:30:00,50.94,50.95,50.92,50.93,13100.0,31.8101,31.8163,31.7976,31.8038,13100.0
2005-03-29 12:35:00,50.93,50.94,50.92,50.93,29100.0,31.8038,31.8101,31.7976,31.8038,29100.0
2005-03-29 12:40:00,50.93,50.95,50.92,50.93,19700.0,31.8038,31.8163,31.7976,31.8038,19700.0
2005-03-29 12:45:00,50.92,50.92,50.86,50.87,10700.0,31.7976,31.7976,31.7601,31.7664,10700.0
2005-03-29 12:50:00,50.87,50.88,50.81,50.82,15500.0,31.7664,31.7726,31.7289,31.7351,15500.0
2005-03-29 12:55:00,50.82,50.85,50.82,50.85,12100.0,31.7351,31.7539,31.7351,31.7539,12100.0
2005-03-29 13:00:00,50.85,50.89,50.83,50.83,20600.0,31.7539,31.7788,31.7414,31.7414,20600.0
2005-03-29 13:05:00,50.83,50.83,50.71,50.76,19600.0,31.7414,31.7414,31.6664,31.6977,19600.0
2005-03-29 13:10:00,50.75,50.75,50.66,50.67,17000.0,31.6914,31.6914,31.6352,31.6415,17000.0
2005-03-29 13:15:00,50.67,50.7,50.64,50.65,22900.0,31.6415,31.6602,31.6227,31.629,22900.0
2005-03-29 13:20:00,50.65,50.65,50.52,50.55,24800.0,31.629,31.629,31.5478,31.5665,24800.0
2005-03-29 13:25:00,50.55,50.63,50.54,50.58,25700.0,31.5665,31.6165,31.5603,31.5853,25700.0
2005-03-29 13:30:00,50.57,50.58,50.55,50.58,15500.0,31.579,31.5853,31.5665,31.5853,15500.0
2005-03-29 13:35:00,50.58,50.64,50.58,50.62,16900.0,31.5853,31.6227,31.5853,31.6102,16900.0
2005-03-29 13:40:00,50.61,50.68,50.61,50.65,13400.0,31.604,31.6477,31.604,31.629,13400.0
2005-03-29 13:45:00,50.64,50.7,50.62,50.62,21500.0,31.6227,31.6602,31.6102,31.6102,21500.0
2005-03-29 13:50:00,50.63,50.7,50.58,50.65,50100.0,31.6165,31.6602,31.5853,31.629,50100.0
2005-03-29 13:55:00,50.65,50.65,50.53,50.55,28400.0,31.629,31.629,31.554,31.5665,28400.0
2005-03-29 14:00:00,50.55,50.55,50.41,50.41,38500.0,31.5665,31.5665,31.4791,31.4791,38500.0
2005-03-29 14:05:00,50.42,50.48,50.38,50.45,29900.0,31.4853,31.5228,31.4604,31.5041,29900.0
2005-03-29 14:10:00,50.43,50.44,50.36,50.4,19700.0,31.4916,31.4978,31.4479,31.4729,19700.0
2005-03-29 14:15:00,50.4,50.41,50.32,50.33,27900.0,31.4729,31.4791,31.4229,31.4291,27900.0
2005-03-29 14:20:00,50.33,50.43,50.3,50.38,19300.0,31.4291,31.4916,31.4104,31.4604,19300.0
2005-03-29 14:25:00,50.37,50.47,50.37,50.41,15200.0,31.4541,31.5166,31.4541,31.4791,15200.0
2005-03-29 14:30:00,50.44,50.44,50.36,50.41,18900.0,31.4978,31.4978,31.4479,31.4791,18900.0
2005-03-29 14:35:00,50.42,50.46,50.41,50.46,12200.0,31.4853,31.5103,31.4791,31.5103,12200.0
2005-03-29 14:40:00,50.46,50.46,50.37,50.41,24300.0,31.5103,31.5103,31.4541,31.4791,24300.0
2005-03-29 14:45:00,50.41,50.46,50.4,50.46,22500.0,31.4791,31.5103,31.4729,31.5103,22500.0
2005-03-29 14:50:00,50.46,50.51,50.4,50.44,36500.0,31.5103,31.5415,31.4729,31.4978,36500.0
2005-03-29 14:55:00,50.44,50.53,50.43,50.47,18200.0,31.4978,31.554,31.4916,31.5166,18200.0
2005-03-29 15:00:00,50.46,50.46,50.35,50.37,31100.0,31.5103,31.5103,31.4416,31.4541,31100.0
2005-03-29 15:05:00,50.38,50.39,50.31,50.35,20400.0,31.4604,31.4666,31.4167,31.4416,20400.0
2005-03-29 15:10:00,50.34,50.38,50.24,50.24,26600.0,31.4354,31.4604,31.3729,31.3729,26600.0
2005-03-29 15:15:00,50.26,50.31,50.2,50.29,33400.0,31.3854,31.4167,31.348,31.4042,33400.0
2005-03-29 15:20:00,50.27,50.37,50.27,50.36,13100.0,31.3917,31.4541,31.3917,31.4479,13100.0
2005-03-29 15:25:00,50.37,50.37,50.24,50.37,44200.0,31.4541,31.4541,31.3729,31.4541,44200.0
2005-03-29 15:30:00,50.36,50.47,50.36,50.37,39200.0,31.4479,31.5166,31.4479,31.4541,39200.0
2005-03-29 15:35:00,50.37,50.37,50.27,50.31,26000.0,31.4541,31.4541,31.3917,31.4167,26000.0
2005-03-29 15:40:00,50.3,50.32,50.24,50.26,32300.0,31.4104,31.4229,31.3729,31.3854,32300.0
2005-03-29 15:45:00,50.26,50.27,50.15,50.17,43800.0,31.3854,31.3917,31.3167,31.3292,43800.0
2005-03-29 15:50:00,50.19,50.19,50.09,50.11,44100.0,31.3417,31.3417,31.2793,31.2918,44100.0
2005-03-29 15:55:00,50.11,50.25,50.1,50.23,44100.0,31.2918,31.3792,31.2855,31.3667,44100.0
2005-03-30 09:30:00,50.45,50.51,50.45,50.45,39800.0,31.5041,31.5415,31.5041,31.5041,39800.0
2005-03-30 09:35:00,50.45,50.6,50.45,50.58,23500.0,31.5041,31.5977,31.5041,31.5853,23500.0
2005-03-30 09:40:00,50.56,50.6,50.54,50.58,25500.0,31.5728,31.5977,31.5603,31.5853,25500.0
2005-03-30 09:45:00,50.6,50.6,50.51,50.58,22500.0,31.5977,31.5977,31.5415,31.5853,22500.0
2005-03-30 09:50:00,50.58,50.68,50.55,50.65,16100.0,31.5853,31.6477,31.5665,31.629,16100.0
2005-03-30 09:55:00,50.63,50.8,50.63,50.79,29600.0,31.6165,31.7226,31.6165,31.7164,29600.0
2005-03-30 10:00:00,50.79,50.79,50.69,50.78,25900.0,31.7164,31.7164,31.6539,31.7101,25900.0
2005-03-30 10:05:00,50.79,50.86,50.78,50.86,26800.0,31.7164,31.7601,31.7101,31.7601,26800.0
2005-03-30 10:10:00,50.86,50.86,50.77,50.77,13600.0,31.7601,31.7601,31.7039,31.7039,13600.0
2005-03-30 10:15:00,50.77,50.81,50.76,50.77,18600.0,31.7039,31.7289,31.6977,31.7039,18600.0
2005-03-30 10:20:00,50.77,50.82,50.71,50.76,15200.0,31.7039,31.7351,31.6664,31.6977,15200.0
2005-03-30 10:25:00,50.77,50.84,50.66,50.71,21000.0,31.7039,31.7476,31.6352,31.6664,21000.0
2005-03-30 10:30:00,50.72,50.97,50.72,50.94,35900.0,31.6727,31.8288,31.6727,31.8101,35900.0
2005-03-30 10:35:00,50.93,50.97,50.86,50.94,21800.0,31.8038,31.8288,31.7601,31.8101,21800.0
2005-03-30 10:40:00,50.94,50.98,50.92,50.98,31300.0,31.8101,31.835,31.7976,31.835,31300.0
2005-03-30 10:45:00,50.98,51.13,50.98,51.13,61600.0,31.835,31.9287,31.835,31.9287,61600.0
2005-03-30 10:50:00,51.13,51.21,51.1,51.2,30800.0,31.9287,31.9787,31.91,31.9724,30800.0
2005-03-30 10:55:00,51.2,51.23,51.18,51.2,17300.0,31.9724,31.9912,31.9599,31.9724,17300.0
2005-03-30 11:00:00,51.2,51.24,51.17,51.18,21000.0,31.9724,31.9974,31.9537,31.9599,21000.0
2005-03-30 11:05:00,51.17,51.19,51.12,51.15,25800.0,31.9537,31.9662,31.9225,31.9412,25800.0
2005-03-30 11:10:00,51.15,51.21,51.15,51.2,22000.0,31.9412,31.9787,31.9412,31.9724,22000.0
2005-03-30 11:15:00,51.21,51.21,51.17,51.18,15100.0,31.9787,31.9787,31.9537,31.9599,15100.0
2005-03-30 11:20:00,51.18,51.18,51.08,51.11,266500.0,31.9599,31.9599,31.8975,31.9162,266500.0
2005-03-30 11:25:00,51.1,51.1,51.04,51.05,88000.0,31.91,31.91,31.8725,31.8788,88000.0
2005-03-30 11:30:00,51.06,51.06,50.95,50.95,27600.0,31.885,31.885,31.8163,31.8163,27600.0
2005-03-30 11:35:00,50.94,50.95,50.88,50.88,32900.0,31.8101,31.8163,31.7726,31.7726,32900.0
2005-03-30 11:40:00,50.88,50.9,50.82,50.89,64500.0,31.7726,31.7851,31.7351,31.7788,64500.0
2005-03-30 11:45:00,50.9,50.91,50.84,50.84,48900.0,31.7851,31.7913,31.7476,31.7476,48900.0
2005-03-30 11:50:00,50.83,50.83,50.78,50.83,38100.0,31.7414,31.7414,31.7101,31.7414,38100.0
2005-03-30 11:55:00,50.82,50.93,50.82,50.93,26700.0,31.7351,31.8038,31.7351,31.8038,26700.0
2005-03-30 12:00:00,50.93,50.98,50.92,50.95,28500.0,31.8038,31.835,31.7976,31.8163,28500.0
2005-03-30 12:05:00,50.95,50.95,50.9,50.91,18600.0,31.8163,31.8163,31.7851,31.7913,18600.0
2005-03-30 12:10:00,50.91,50.93,50.9,50.9,26900.0,31.7913,31.8038,31.7851,31.7851,26900.0
2005-03-30 12:15:00,50.91,50.96,50.88,50.96,25600.0,31.7913,31.8226,31.7726,31.8226,25600.0
2005-03-30 12:20:00,50.97,51.0,50.9,51.0,27300.0,31.8288,31.8475,31.7851,31.8475,27300.0
2005-03-30 12:25:00,50.99,51.0,50.92,50.95,28100.0,31.8413,31.8475,31.7976,31.8163,28100.0
2005-03-30 12:30:00,50.97,50.97,50.89,50.93,14300.0,31.8288,31.8288,31.7788,31.8038,14300.0
2005-03-30 12:35:00,50.9,50.93,50.86,50.87,13700.0,31.7851,31.8038,31.7601,31.7664,13700.0
2005-03-30 12:40:00,50.87,50.87,50.83,50.85,9500.0,31.7664,31.7664,31.7414,31.7539,9500.0
2005-03-30 12:45:00,50.85,50.92,50.83,50.9,16400.0,31.7539,31.7976,31.7414,31.7851,16400.0
2005-03-30 12:50:00,50.89,50.91,50.87,50.89,14300.0,31.7788,31.7913,31.7664,31.7788,14300.0
2005-03-30 12:55:00,50.89,50.94,50.82,50.93,18000.0,31.7788,31.8101,31.7351,31.8038,18000.0
2005-03-30 13:00:00,50.93,50.95,50.87,50.92,21300.0,31.8038,31.8163,31.7664,31.7976,21300.0
2005-03-30 13:05:00,50.92,50.93,50.87,50.88,13900.0,31.7976,31.8038,31.7664,31.7726,13900.0
2005-03-30 13:10:00,50.87,50.88,50.85,50.88,6300.0,31.7664,31.7726,31.7539,31.7726,6300.0
2005-03-30 13:15:00,50.86,50.89,50.86,50.87,6400.0,31.7601,31.7788,31.7601,31.7664,6400.0
2005-03-30 13:20:00,50.85,50.85,50.79,50.82,19900.0,31.7539,31.7539,31.7164,31.7351,19900.0
2005-03-30 13:25:00,50.83,50.85,50.79,50.81,24700.0,31.7414,31.7539,31.7164,31.7289,24700.0
2005-03-30 13:30:00,50.83,50.89,50.81,50.86,26100.0,31.7414,31.7788,31.7289,31.7601,26100.0
2005-03-30 13:35:00,50.85,50.87,50.82,50.86,14700.0,31.7539,31.7664,31.7351,31.7601,14700.0
2005-03-30 13:40:00,50.87,50.89,50.83,50.83,25400.0,31.7664,31.7788,31.7414,31.7414,25400.0
2005-03-30 13:45:00,50.82,50.83,50.77,50.82,14300.0,31.7351,31.7414,31.7039,31.7351,14300.0
2005-03-30 13:50:00,50.81,50.83,50.78,50.78,16100.0,31.7289,31.7414,31.7101,31.7101,16100.0
2005-03-30 13:55:00,50.78,50.9,50.75,50.83,22300.0,31.7101,31.7851,31.6914,31.7414,22300.0
2005-03-30 14:00:00,50.83,50.9,50.81,50.85,32600.0,31.7414,31.7851,31.7289,31.7539,32600.0
2005-03-30 14:05:00,50.83,50.88,50.78,50.8,21600.0,31.7414,31.7726,31.7101,31.7226,21600.0
2005-03-30 14:10:00,50.8,50.8,50.74,50.77,9400.0,31.7226,31.7226,31.6852,31.7039,9400.0
2005-03-30 14:15:00,50.78,50.79,50.69,50.69,22800.0,31.7101,31.7164,31.6539,31.6539,22800.0
2005-03-30 14:20:00,50.68,50.68,50.55,50.55,34800.0,31.6477,31.6477,31.5665,31.5665,34800.0
2005-03-30 14:25:00,50.55,50.59,50.53,50.55,29600.0,31.5665,31.5915,31.554,31.5665,29600.0
2005-03-30 14:30:00,50.55,50.65,50.55,50.63,23200.0,31.5665,31.629,31.5665,31.6165,23200.0
2005-03-30 14:35:00,50.63,50.67,50.63,50.65,20700.0,31.6165,31.6415,31.6165,31.629,20700.0
2005-03-30 14:40:00,50.65,50.66,50.57,50.58,36400.0,31.629,31.6352,31.579,31.5853,36400.0
2005-03-30 14:45:00,50.57,50.58,50.52,50.55,24700.0,31.579,31.5853,31.5478,31.5665,24700.0
2005-03-30 14:50:00,50.55,50.55,50.49,50.5,30500.0,31.5665,31.5665,31.5291,31.5353,30500.0
2005-03-30 14:55:00,50.51,50.59,50.51,50.56,30800.0,31.5415,31.5915,31.5415,31.5728,30800.0
2005-03-30 15:00:00,50.55,50.69,50.55,50.68,21900.0,31.5665,31.6539,31.5665,31.6477,21900.0
2005-03-30 15:05:00,50.68,50.74,50.66,50.71,19000.0,31.6477,31.6852,31.6352,31.6664,19000.0
2005-03-30 15:10:00,50.71,50.71,50.59,50.59,19100.0,31.6664,31.6664,31.5915,31.5915,19100.0
2005-03-30 15:15:00,50.6,50.69,50.6,50.66,24100.0,31.5977,31.6539,31.5977,31.6352,24100.0
2005-03-30 15:20:00,50.65,50.66,50.55,50.66,27900.0,31.629,31.6352,31.5665,31.6352,27900.0
2005-03-30 15:25:00,50.66,50.7,50.63,50.63,27900.0,31.6352,31.6602,31.6165,31.6165,27900.0
2005-03-30 15:30:00,50.63,50.69,50.63,50.67,25200.0,31.6165,31.6539,31.6165,31.6415,25200.0
2005-03-30 15:35:00,50.67,50.71,50.64,50.71,29800.0,31.6415,31.6664,31.6227,31.6664,29800.0
2005-03-30 15:40:00,50.71,50.75,50.71,50.72,36500.0,31.6664,31.6914,31.6664,31.6727,36500.0
2005-03-30 15:45:00,50.74,50.78,50.66,50.78,34100.0,31.6852,31.7101,31.6352,31.7101,34100.0
2005-03-30 15:50:00,50.78,50.83,50.78,50.83,73300.0,31.7101,31.7414,31.7101,31.7414,73300.0
2005-03-30 15:55:00,50.83,50.91,50.82,50.89,219100.0,31.7414,31.7913,31.7351,31.7788,219100.0
2005-03-31 09:30:00,50.63,50.63,50.58,50.58,61500.0,31.6165,31.6165,31.5853,31.5853,61500.0
2005-03-31 09:35:00,50.56,50.72,50.56,50.72,60000.0,31.5728,31.6727,31.5728,31.6727,60000.0
2005-03-31 09:40:00,50.71,50.91,50.62,50.88,63200.0,31.6664,31.7913,31.6102,31.7726,63200.0
2005-03-31 09:45:00,50.88,50.96,50.88,50.93,51100.0,31.7726,31.8226,31.7726,31.8038,51100.0
2005-03-31 09:50:00,50.94,50.94,50.76,50.79,26900.0,31.8101,31.8101,31.6977,31.7164,26900.0
2005-03-31 09:55:00,50.8,51.0,50.79,50.97,38800.0,31.7226,31.8475,31.7164,31.8288,38800.0
2005-03-31 10:00:00,50.97,50.97,50.67,50.73,38300.0,31.8288,31.8288,31.6415,31.6789,38300.0
2005-03-31 10:05:00,50.74,50.78,50.74,50.74,24100.0,31.6852,31.7101,31.6852,31.6852,24100.0
2005-03-31 10:10:00,50.74,50.74,50.67,50.72,23300.0,31.6852,31.6852,31.6415,31.6727,23300.0
2005-03-31 10:15:00,50.72,50.78,50.7,50.77,39200.0,31.6727,31.7101,31.6602,31.7039,39200.0
2005-03-31 10:20:00,50.78,50.79,50.72,50.72,76100.0,31.7101,31.7164,31.6727,31.6727,76100.0
2005-03-31 10:25:00,50.68,50.7,50.68,50.7,50200.0,31.6477,31.6602,31.6477,31.6602,50200.0
2005-03-31 10:30:00,50.7,50.73,50.7,50.7,38600.0,31.6602,31.6789,31.6602,31.6602,38600.0
2005-03-31 10:35:00,50.7,50.7,50.61,50.67,26400.0,31.6602,31.6602,31.604,31.6415,26400.0
2005-03-31 10:40:00,50.67,50.68,50.64,50.65,31000.0,31.6415,31.6477,31.6227,31.629,31000.0
2005-03-31 10:45:00,50.65,50.71,50.63,50.7,47600.0,31.629,31.6664,31.6165,31.6602,47600.0
2005-03-31 10:50:00,50.7,50.73,50.68,50.68,36300.0,31.6602,31.6789,31.6477,31.6477,36300.0
2005-03-31 10:55:00,50.69,50.71,50.64,50.67,41900.0,31.6539,31.6664,31.6227,31.6415,41900.0
2005-03-31 11:00:00,50.66,50.74,50.66,50.74,24700.0,31.6352,31.6852,31.6352,31.6852,24700.0
2005-03-31 11:05:00,50.74,50.89,50.74,50.83,41300.0,31.6852,31.7788,31.6852,31.7414,41300.0
2005-03-31 11:10:00,50.82,50.87,50.8,50.86,24100.0,31.7351,31.7664,31.7226,31.7601,24100.0
2005-03-31 11:15:00,50.83,50.89,50.79,50.82,34200.0,31.7414,31.7788,31.7164,31.7351,34200.0
2005-03-31 11:20:00,50.82,50.86,50.8,50.85,28100.0,31.7351,31.7601,31.7226,31.7539,28100.0
2005-03-31 11:25:00,50.85,50.88,50.83,50.86,18500.0,31.7539,31.7726,31.7414,31.7601,18500.0
2005-03-31 11:30:00,50.84,50.86,50.83,50.83,17100.0,31.7476,31.7601,31.7414,31.7414,17100.0
2005-03-31 11:35:00,50.83,50.85,50.76,50.78,11300.0,31.7414,31.7539,31.6977,31.7101,11300.0
2005-03-31 11:40:00,50.77,50.82,50.75,50.78,14200.0,31.7039,31.7351,31.6914,31.7101,14200.0
2005-03-31 11:45:00,50.78,50.78,50.64,50.64,18100.0,31.7101,31.7101,31.6227,31.6227,18100.0
2005-03-31 11:50:00,50.65,50.65,50.51,50.51,33700.0,31.629,31.629,31.5415,31.5415,33700.0
2005-03-31 11:55:00,50.51,50.59,50.5,50.59,37900.0,31.5415,31.5915,31.5353,31.5915,37900.0
2005-03-31 12:00:00,50.59,50.59,50.54,50.55,15300.0,31.5915,31.5915,31.5603,31.5665,15300.0
2005-03-31 12:05:00,50.55,50.59,50.53,50.53,16000.0,31.5665,31.5915,31.554,31.554,16000.0
2005-03-31 12:10:00,50.53,50.55,50.5,50.51,27700.0,31.554,31.5665,31.5353,31.5415,27700.0
2005-03-31 12:15:00,50.51,50.51,50.23,50.23,69900.0,31.5415,31.5415,31.3667,31.3667,69900.0
2005-03-31 12:20:00,50.23,50.23,50.15,50.18,93900.0,31.3667,31.3667,31.3167,31.3355,93900.0
2005-03-31 12:25:00,50.18,50.24,50.18,50.24,28200.0,31.3355,31.3729,31.3355,31.3729,28200.0
2005-03-31 12:30:00,50.24,50.24,50.19,50.2,40300.0,31.3729,31.3729,31.3417,31.348,40300.0
2005-03-31 12:35:00,50.2,50.22,50.2,50.21,37300.0,31.348,31.3605,31.348,31.3542,37300.0
2005-03-31 12:40:00,50.21,50.22,50.2,50.21,22000.0,31.3542,31.3605,31.348,31.3542,22000.0
2005-03-31 12:45:00,50.21,50.21,50.14,50.2,25900.0,31.3542,31.3542,31.3105,31.348,25900.0
2005-03-31 12:50:00,50.2,50.2,50.18,50.19,32200.0,31.348,31.348,31.3355,31.3417,32200.0
2005-03-31 12:55:00,50.19,50.21,50.15,50.18,94500.0,31.3417,31.3542,31.3167,31.3355,94500.0
2005-03-31 13:00:00,50.18,50.18,50.16,50.17,45700.0,31.3355,31.3355,31.323,31.3292,45700.0
2005-03-31 13:05:00,50.17,50.17,50.14,50.15,34700.0,31.3292,31.3292,31.3105,31.3167,34700.0
2005-03-31 13:10:00,50.15,50.15,50.12,50.14,93400.0,31.3167,31.3167,31.298,31.3105,93400.0
2005-03-31 13:15:00,50.14,50.19,50.14,50.19,29100.0,31.3105,31.3417,31.3105,31.3417,29100.0
2005-03-31 13:20:00,50.19,50.21,50.17,50.17,15100.0,31.3417,31.3542,31.3292,31.3292,15100.0
2005-03-31 13:25:00,50.17,50.36,50.16,50.19,47900.0,31.3292,31.4479,31.323,31.3417,47900.0
2005-03-31 13:30:00,50.19,50.21,50.13,50.14,57600.0,31.3417,31.3542,31.3042,31.3105,57600.0
2005-03-31 13:35:00,50.14,50.2,50.12,50.19,36700.0,31.3105,31.348,31.298,31.3417,36700.0
2005-03-31 13:40:00,50.2,50.2,50.13,50.16,12100.0,31.348,31.348,31.3042,31.323,12100.0
2005-03-31 13:45:00,50.14,50.22,50.14,50.21,37500.0,31.3105,31.3605,31.3105,31.3542,37500.0
2005-03-31 13:50:00,50.21,50.21,50.15,50.2,20400.0,31.3542,31.3542,31.3167,31.348,20400.0
2005-03-31 13:55:00,50.19,50.27,50.18,50.25,43100.0,31.3417,31.3917,31.3355,31.3792,43100.0
2005-03-31 14:00:00,50.25,50.32,50.25,50.26,40000.0,31.3792,31.4229,31.3792,31.3854,40000.0
2005-03-31 14:05:00,50.26,50.26,50.21,50.22,45800.0,31.3854,31.3854,31.3542,31.3605,45800.0
2005-03-31 14:10:00,50.21,50.3,50.2,50.29,30200.0,31.3542,31.4104,31.348,31.4042,30200.0
2005-03-31 14:15:00,50.26,50.3,50.23,50.27,26300.0,31.3854,31.4104,31.3667,31.3917,26300.0
2005-03-31 14:20:00,50.27,50.31,50.23,50.27,24900.0,31.3917,31.4167,31.3667,31.3917,24900.0
2005-03-31 14:25:00,50.26,50.28,50.24,50.25,13500.0,31.3854,31.3979,31.3729,31.3792,13500.0
2005-03-31 14:30:00,50.25,50.3,50.25,50.27,26500.0,31.3792,31.4104,31.3792,31.3917,26500.0
2005-03-31 14:35:00,50.28,50.29,50.25,50.27,11900.0,31.3979,31.4042,31.3792,31.3917,11900.0
2005-03-31 14:40:00,50.27,50.27,50.24,50.26,25900.0,31.3917,31.3917,31.3729,31.3854,25900.0
2005-03-31 14:45:00,50.26,50.35,50.24,50.24,35000.0,31.3854,31.4416,31.3729,31.3729,35000.0
2005-03-31 14:50:00,50.24,50.28,50.2,50.24,18700.0,31.3729,31.3979,31.348,31.3729,18700.0
2005-03-31 14:55:00,50.23,50.27,50.22,50.23,13000.0,31.3667,31.3917,31.3605,31.3667,13000.0
2005-03-31 15:00:00,50.23,50.26,50.2,50.24,44000.0,31.3667,31.3854,31.348,31.3729,44000.0
2005-03-31 15:05:00,50.24,50.26,50.2,50.23,41200.0,31.3729,31.3854,31.348,31.3667,41200.0
2005-03-31 15:10:00,50.22,50.23,50.19,50.2,23500.0,31.3605,31.3667,31.3417,31.348,23500.0
2005-03-31 15:15:00,50.2,50.2,50.12,50.13,76500.0,31.348,31.348,31.298,31.3042,76500.0
2005-03-31 15:20:00,50.14,50.18,50.11,50.18,42200.0,31.3105,31.3355,31.2918,31.3355,42200.0
2005-03-31 15:25:00,50.17,50.18,50.15,50.15,39800.0,31.3292,31.3355,31.3167,31.3167,39800.0
2005-03-31 15:30:00,50.15,50.17,50.11,50.11,54700.0,31.3167,31.3292,31.2918,31.2918,54700.0
2005-03-31 15:35:00,50.11,50.15,50.07,50.07,78200.0,31.2918,31.3167,31.2668,31.2668,78200.0
2005-03-31 15:40:00,50.08,50.19,50.08,50.13,77900.0,31.273,31.3417,31.273,31.3042,77900.0
2005-03-31 15:45:00,50.13,50.13,50.05,50.06,94700.0,31.3042,31.3042,31.2543,31.2605,94700.0
2005-03-31 15:50:00,50.06,50.1,50.05,50.05,139000.0,31.2605,31.2855,31.2543,31.2543,139000.0
2005-03-31 15:55:00,50.06,50.06,50.01,50.03,221100.0,31.2605,31.2605,31.2293,31.2418,221100.0
2005-04-01 09:30:00,50.12,50.12,50.0,50.0,68200.0,31.298,31.298,31.2231,31.2231,68200.0
2005-04-01 09:35:00,50.0,50.12,49.99,49.99,67500.0,31.2231,31.298,31.2168,31.2168,67500.0
2005-04-01 09:40:00,49.99,49.99,49.86,49.89,87000.0,31.2168,31.2168,31.1356,31.1544,87000.0
2005-04-01 09:45:00,49.89,50.04,49.89,49.98,46400.0,31.1544,31.248,31.1544,31.2106,46400.0
2005-04-01 09:50:00,49.97,50.09,49.9,49.91,54100.0,31.2043,31.2793,31.1606,31.1669,54100.0
2005-04-01 09:55:00,49.9,49.99,49.77,49.9,69400.0,31.1606,31.2168,31.0794,31.1606,69400.0
2005-04-01 10:00:00,49.89,49.95,49.83,49.88,43000.0,31.1544,31.1918,31.1169,31.1481,43000.0
2005-04-01 10:05:00,49.89,49.89,49.66,49.68,127400.0,31.1544,31.1544,31.0108,31.0232,127400.0
2005-04-01 10:10:00,49.68,49.76,49.65,49.73,107600.0,31.0232,31.0732,31.0045,31.0545,107600.0
2005-04-01 10:15:00,49.73,49.77,49.62,49.62,73400.0,31.0545,31.0794,30.9858,30.9858,73400.0
2005-04-01 10:20:00,49.61,49.61,49.53,49.61,77400.0,30.9795,30.9795,30.9296,30.9795,77400.0
2005-04-01 10:25:00,49.61,49.61,49.55,49.58,53100.0,30.9795,30.9795,30.9421,30.9608,53100.0
2005-04-01 10:30:00,49.58,49.62,49.57,49.6,139000.0,30.9608,30.9858,30.9546,30.9733,139000.0
2005-04-01 10:35:00,49.6,49.64,49.42,49.6,93800.0,30.9733,30.9983,30.8609,30.9733,93800.0
2005-04-01 10:40:00,49.6,49.67,49.6,49.67,148700.0,30.9733,31.017,30.9733,31.017,148700.0
2005-04-01 10:45:00,49.69,49.89,49.68,49.8,121300.0,31.0295,31.1544,31.0232,31.0982,121300.0
2005-04-01 10:50:00,49.8,49.84,49.77,49.8,34000.0,31.0982,31.1232,31.0794,31.0982,34000.0
2005-04-01 10:55:00,49.79,49.79,49.55,49.64,45900.0,31.0919,31.0919,30.9421,30.9983,45900.0
2005-04-01 11:00:00,49.66,49.66,49.57,49.58,44300.0,31.0108,31.0108,30.9546,30.9608,44300.0
2005-04-01 11:05:00,49.58,49.58,49.5,49.58,126200.0,30.9608,30.9608,30.9108,30.9608,126200.0
2005-04-01 11:10:00,49.58,49.58,49.48,49.48,62600.0,30.9608,30.9608,30.8983,30.8983,62600.0
2005-04-01 11:15:00,49.48,49.49,49.42,49.49,52700.0,30.8983,30.9046,30.8609,30.9046,52700.0
2005-04-01 11:20:00,49.5,49.54,49.45,49.53,52400.0,30.9108,30.9358,30.8796,30.9296,52400.0
2005-04-01 11:25:00,49.54,49.62,49.54,49.56,38700.0,30.9358,30.9858,30.9358,30.9483,38700.0
2005-04-01 11:30:00,49.56,49.63,49.55,49.59,34000.0,30.9483,30.992,30.9421,30.967,34000.0
2005-04-01 11:35:00,49.6,49.67,49.6,49.67,16800.0,30.9733,31.017,30.9733,31.017,16800.0
2005-04-01 11:40:00,49.67,49.69,49.55,49.58,49100.0,31.017,31.0295,30.9421,30.9608,49100.0
2005-04-01 11:45:00,49.58,49.6,49.55,49.56,18700.0,30.9608,30.9733,30.9421,30.9483,18700.0
2005-04-01 11:50:00,49.56,49.62,49.56,49.59,27400.0,30.9483,30.9858,30.9483,30.967,27400.0
2005-04-01 11:55:00,49.58,49.58,49.49,49.52,21900.0,30.9608,30.9608,30.9046,30.9233,21900.0
2005-04-01 12:00:00,49.53,49.54,49.51,49.52,30400.0,30.9296,30.9358,30.9171,30.9233,30400.0
2005-04-01 12:05:00,49.51,49.51,49.36,49.4,59900.0,30.9171,30.9171,30.8234,30.8484,59900.0
2005-04-01 12:10:00,49.4,49.42,49.38,49.38,46400.0,30.8484,30.8609,30.8359,30.8359,46400.0
2005-04-01 12:15:00,49.38,49.38,49.18,49.21,82400.0,30.8359,30.8359,30.711,30.7297,82400.0
2005-04-01 12:20:00,49.22,49.27,49.12,49.17,41800.0,30.736,30.7672,30.6735,30.7048,41800.0
2005-04-01 12:25:00,49.17,49.17,49.02,49.03,65900.0,30.7048,30.7048,30.6111,30.6173,65900.0
2005-04-01 12:30:00,49.04,49.05,48.93,49.01,87800.0,30.6236,30.6298,30.5549,30.6049,87800.0
2005-04-01 12:35:00,49.01,49.08,49.01,49.06,100000.0,30.6049,30.6486,30.6049,30.6361,100000.0
2005-04-01 12:40:00,49.08,49.17,49.04,49.17,38400.0,30.6486,30.7048,30.6236,30.7048,38400.0
2005-04-01 12:45:00,49.14,49.16,49.08,49.09,32300.0,30.686,30.6985,30.6486,30.6548,32300.0
2005-04-01 12:50:00,49.08,49.1,49.0,49.0,56400.0,30.6486,30.6611,30.5986,30.5986,56400.0
2005-04-01 12:55:00,48.98,48.99,48.93,48.95,44800.0,30.5861,30.5924,30.5549,30.5674,44800.0
2005-04-01 13:00:00,48.93,49.15,48.92,49.14,44100.0,30.5549,30.6923,30.5487,30.686,44100.0
2005-04-01 13:05:00,49.13,49.24,49.13,49.24,52700.0,30.6798,30.7485,30.6798,30.7485,52700.0
2005-04-01 13:10:00,49.24,49.35,49.24,49.33,64100.0,30.7485,30.8172,30.7485,30.8047,64100.0
2005-04-01 13:15:00,49.33,49.34,49.25,49.27,58100.0,30.8047,30.8109,30.7547,30.7672,58100.0
2005-04-01 13:20:00,49.27,49.32,49.22,49.23,79400.0,30.7672,30.7984,30.736,30.7422,79400.0
2005-04-01 13:25:00,49.23,49.24,49.12,49.12,41100.0,30.7422,30.7485,30.6735,30.6735,41100.0
2005-04-01 13:30:00,49.14,49.14,49.03,49.06,46300.0,30.686,30.686,30.6173,30.6361,46300.0
2005-04-01 13:35:00,49.06,49.1,49.05,49.06,72400.0,30.6361,30.6611,30.6298,30.6361,72400.0
2005-04-01 13:40:00,49.06,49.08,49.03,49.08,85300.0,30.6361,30.6486,30.6173,30.6486,85300.0
2005-04-01 13:45:00,49.09,49.13,49.07,49.1,30700.0,30.6548,30.6798,30.6423,30.6611,30700.0
2005-04-01 13:50:00,49.08,49.11,48.94,48.98,35500.0,30.6486,30.6673,30.5611,30.5861,35500.0
2005-04-01 13:55:00,48.99,49.01,48.87,48.96,74800.0,30.5924,30.6049,30.5174,30.5736,74800.0
2005-04-01 14:00:00,48.96,48.97,48.89,48.97,187400.0,30.5736,30.5799,30.5299,30.5799,187400.0
2005-04-01 14:05:00,48.97,48.97,48.8,48.8,138500.0,30.5799,30.5799,30.4737,30.4737,138500.0
2005-04-01 14:10:00,48.8,48.96,48.79,48.93,60800.0,30.4737,30.5736,30.4675,30.5549,60800.0
2005-04-01 14:15:00,48.93,49.03,48.93,48.96,47000.0,30.5549,30.6173,30.5549,30.5736,47000.0
2005-04-01 14:20:00,48.96,48.99,48.94,48.95,44900.0,30.5736,30.5924,30.5611,30.5674,44900.0
2005-04-01 14:25:00,48.95,49.06,48.95,49.04,55900.0,30.5674,30.6361,30.5674,30.6236,55900.0
2005-04-01 14:30:00,49.04,49.12,49.04,49.12,37700.0,30.6236,30.6735,30.6236,30.6735,37700.0
2005-04-01 14:35:00,49.12,49.19,49.07,49.07,35200.0,30.6735,30.7173,30.6423,30.6423,35200.0
2005-04-01 14:40:00,49.07,49.13,49.07,49.09,56500.0,30.6423,30.6798,30.6423,30.6548,56500.0
2005-04-01 14:45:00,49.09,49.1,49.02,49.07,66500.0,30.6548,30.6611,30.6111,30.6423,66500.0
2005-04-01 14:50:00,49.07,49.18,49.07,49.16,52500.0,30.6423,30.711,30.6423,30.6985,52500.0
2005-04-01 14:55:00,49.14,49.22,49.13,49.17,107500.0,30.686,30.736,30.6798,30.7048,107500.0
2005-04-01 15:00:00,49.17,49.26,49.14,49.23,35800.0,30.7048,30.761,30.686,30.7422,35800.0
2005-04-01 15:05:00,49.22,49.29,49.17,49.29,76000.0,30.736,30.7797,30.7048,30.7797,76000.0
2005-04-01 15:10:00,49.29,49.35,49.28,49.32,42800.0,30.7797,30.8172,30.7735,30.7984,42800.0
2005-04-01 15:15:00,49.3,49.35,49.29,49.34,70700.0,30.7859,30.8172,30.7797,30.8109,70700.0
2005-04-01 15:20:00,49.35,49.4,49.31,49.31,110500.0,30.8172,30.8484,30.7922,30.7922,110500.0
2005-04-01 15:25:00,49.31,49.34,49.27,49.33,39500.0,30.7922,30.8109,30.7672,30.8047,39500.0
2005-04-01 15:30:00,49.32,49.4,49.29,49.4,116900.0,30.7984,30.8484,30.7797,30.8484,116900.0
2005-04-01 15:35:00,49.4,49.5,49.4,49.45,86700.0,30.8484,30.9108,30.8484,30.8796,86700.0
2005-04-01 15:40:00,49.45,49.51,49.43,49.51,60800.0,30.8796,30.9171,30.8671,30.9171,60800.0
2005-04-01 15:45:00,49.52,49.55,49.48,49.49,152600.0,30.9233,30.9421,30.8983,30.9046,152600.0
2005-04-01 15:50:00,49.49,49.5,49.46,49.46,89300.0,30.9046,30.9108,30.8859,30.8859,89300.0
2005-04-01 15:55:00,49.47,49.48,49.4,49.4,105300.0,30.8921,30.8983,30.8484,30.8484,105300.0
2005-04-04 09:30:00,49.66,49.85,49.6,49.85,67900.0,31.0108,31.1294,30.9733,31.1294,67900.0
2005-04-04 09:35:00,49.88,49.97,49.62,49.62,50600.0,31.1481,31.2043,30.9858,30.9858,50600.0
2005-04-04 09:40:00,49.62,49.62,49.41,49.41,49800.0,30.9858,30.9858,30.8546,30.8546,49800.0
2005-04-04 09:45:00,49.4,49.41,49.11,49.15,92800.0,30.8484,30.8546,30.6673,30.6923,92800.0
2005-04-04 09:50:00,49.17,49.37,49.14,49.19,77800.0,30.7048,30.8297,30.686,30.7173,77800.0
2005-04-04 09:55:00,49.19,49.25,49.14,49.2,111400.0,30.7173,30.7547,30.686,30.7235,111400.0
2005-04-04 10:00:00,49.19,49.29,49.12,49.25,61400.0,30.7173,30.7797,30.6735,30.7547,61400.0
2005-04-04 10:05:00,49.22,49.26,49.22,49.25,43900.0,30.736,30.761,30.736,30.7547,43900.0
2005-04-04 10:10:00,49.25,49.26,49.12,49.13,68200.0,30.7547,30.761,30.6735,30.6798,68200.0
2005-04-04 10:15:00,49.15,49.15,49.0,49.0,83700.0,30.6923,30.6923,30.5986,30.5986,83700.0
2005-04-04 10:20:00,49.0,49.0,48.8,48.95,76500.0,30.5986,30.5986,30.4737,30.5674,76500.0
2005-04-04 10:25:00,48.95,48.95,48.92,48.94,52500.0,30.5674,30.5674,30.5487,30.5611,52500.0
2005-04-04 10:30:00,48.94,49.05,48.91,49.04,64300.0,30.5611,30.6298,30.5424,30.6236,64300.0
2005-04-04 10:35:00,49.05,49.15,49.02,49.03,55800.0,30.6298,30.6923,30.6111,30.6173,55800.0
2005-04-04 10:40:00,49.02,49.1,49.02,49.1,58400.0,30.6111,30.6611,30.6111,30.6611,58400.0
2005-04-04 10:45:00,49.11,49.19,49.05,49.19,37200.0,30.6673,30.7173,30.6298,30.7173,37200.0
2005-04-04 10:50:00,49.18,49.22,49.1,49.13,40100.0,30.711,30.736,30.6611,30.6798,40100.0
2005-04-04 10:55:00,49.16,49.18,49.11,49.11,26900.0,30.6985,30.711,30.6673,30.6673,26900.0
2005-04-04 11:00:00,49.1,49.33,49.09,49.23,232000.0,30.6611,30.8047,30.6548,30.7422,232000.0
2005-04-04 11:05:00,49.23,49.45,49.22,49.41,38700.0,30.7422,30.8796,30.736,30.8546,38700.0
2005-04-04 11:10:00,49.44,49.45,49.42,49.42,36800.0,30.8734,30.8796,30.8609,30.8609,36800.0
2005-04-04 11:15:00,49.41,49.42,49.22,49.22,38100.0,30.8546,30.8609,30.736,30.736,38100.0
2005-04-04 11:20:00,49.22,49.22,49.1,49.1,47200.0,30.736,30.736,30.6611,30.6611,47200.0
2005-04-04 11:25:00,49.1,49.19,49.09,49.15,41300.0,30.6611,30.7173,30.6548,30.6923,41300.0
2005-04-04 11:30:00,49.16,49.16,49.08,49.15,29000.0,30.6985,30.6985,30.6486,30.6923,29000.0
2005-04-04 11:35:00,49.14,49.26,49.13,49.14,33100.0,30.686,30.761,30.6798,30.686,33100.0
2005-04-04 11:40:00,49.13,49.15,49.07,49.07,22900.0,30.6798,30.6923,30.6423,30.6423,22900.0
2005-04-04 11:45:00,49.08,49.21,49.06,49.17,31700.0,30.6486,30.7297,30.6361,30.7048,31700.0
2005-04-04 11:50:00,49.17,49.29,49.15,49.23,18100.0,30.7048,30.7797,30.6923,30.7422,18100.0
2005-04-04 11:55:00,49.23,49.26,49.2,49.25,23300.0,30.7422,30.761,30.7235,30.7547,23300.0
2005-04-04 12:00:00,49.25,49.3,49.25,49.28,15700.0,30.7547,30.7859,30.7547,30.7735,15700.0
2005-04-04 12:05:00,49.29,49.29,49.26,49.28,22300.0,30.7797,30.7797,30.761,30.7735,22300.0
2005-04-04 12:10:00,49.28,49.32,49.26,49.3,30500.0,30.7735,30.7984,30.761,30.7859,30500.0
2005-04-04 12:15:00,49.3,49.37,49.29,49.29,11700.0,30.7859,30.8297,30.7797,30.7797,11700.0
2005-04-04 12:20:00,49.29,49.29,49.2,49.25,47500.0,30.7797,30.7797,30.7235,30.7547,47500.0
2005-04-04 12:25:00,49.22,49.23,49.2,49.2,8700.0,30.736,30.7422,30.7235,30.7235,8700.0
2005-04-04 12:30:00,49.2,49.39,49.19,49.36,15800.0,30.7235,30.8421,30.7173,30.8234,15800.0
2005-04-04 12:35:00,49.38,49.38,49.29,49.3,40800.0,30.8359,30.8359,30.7797,30.7859,40800.0
2005-04-04 12:40:00,49.3,49.31,49.25,49.27,31400.0,30.7859,30.7922,30.7547,30.7672,31400.0
2005-04-04 12:45:00,49.27,49.28,49.21,49.22,24100.0,30.7672,30.7735,30.7297,30.736,24100.0
2005-04-04 12:50:00,49.22,49.22,49.17,49.17,13300.0,30.736,30.736,30.7048,30.7048,13300.0
2005-04-04 12:55:00,49.17,49.23,49.17,49.21,18200.0,30.7048,30.7422,30.7048,30.7297,18200.0
2005-04-04 13:00:00,49.21,49.21,49.16,49.18,17700.0,30.7297,30.7297,30.6985,30.711,17700.0
2005-04-04 13:05:00,49.19,49.2,49.11,49.11,13100.0,30.7173,30.7235,30.6673,30.6673,13100.0
2005-04-04 13:10:00,49.1,49.11,49.06,49.09,25300.0,30.6611,30.6673,30.6361,30.6548,25300.0
2005-04-04 13:15:00,49.08,49.12,49.06,49.1,14200.0,30.6486,30.6735,30.6361,30.6611,14200.0
2005-04-04 13:20:00,49.11,49.16,49.09,49.13,14000.0,30.6673,30.6985,30.6548,30.6798,14000.0
2005-04-04 13:25:00,49.13,49.17,49.1,49.17,5800.0,30.6798,30.7048,30.6611,30.7048,5800.0
2005-04-04 13:30:00,49.18,49.3,49.17,49.26,17400.0,30.711,30.7859,30.7048,30.761,17400.0
2005-04-04 13:35:00,49.27,49.34,49.25,49.25,16900.0,30.7672,30.8109,30.7547,30.7547,16900.0
2005-04-04 13:40:00,49.25,49.37,49.23,49.37,12600.0,30.7547,30.8297,30.7422,30.8297,12600.0
2005-04-04 13:45:00,49.36,49.38,49.31,49.38,27500.0,30.8234,30.8359,30.7922,30.8359,27500.0
2005-04-04 13:50:00,49.38,49.5,49.36,49.46,61600.0,30.8359,30.9108,30.8234,30.8859,61600.0
2005-04-04 13:55:00,49.45,49.5,49.44,49.5,35600.0,30.8796,30.9108,30.8734,30.9108,35600.0
2005-04-04 14:00:00,49.5,49.65,49.46,49.64,49800.0,30.9108,31.0045,30.8859,30.9983,49800.0
2005-04-04 14:05:00,49.66,49.69,49.64,49.68,42200.0,31.0108,31.0295,30.9983,31.0232,42200.0
2005-04-04 14:10:00,49.67,49.68,49.63,49.65,41300.0,31.017,31.0232,30.992,31.0045,41300.0
2005-04-04 14:15:00,49.63,49.64,49.5,49.53,52000.0,30.992,30.9983,30.9108,30.9296,52000.0
2005-04-04 14:20:00,49.53,49.53,49.45,49.45,39800.0,30.9296,30.9296,30.8796,30.8796,39800.0
2005-04-04 14:25:00,49.44,49.54,49.43,49.54,32500.0,30.8734,30.9358,30.8671,30.9358,32500.0
2005-04-04 14:30:00,49.54,49.68,49.52,49.68,42100.0,30.9358,31.0232,30.9233,31.0232,42100.0
2005-04-04 14:35:00,49.68,49.68,49.56,49.58,26700.0,31.0232,31.0232,30.9483,30.9608,26700.0
2005-04-04 14:40:00,49.58,49.58,49.52,49.52,28000.0,30.9608,30.9608,30.9233,30.9233,28000.0
2005-04-04 14:45:00,49.51,49.54,49.46,49.49,48300.0,30.9171,30.9358,30.8859,30.9046,48300.0
2005-04-04 14:50:00,49.48,49.5,49.43,49.43,52400.0,30.8983,30.9108,30.8671,30.8671,52400.0
2005-04-04 14:55:00,49.44,49.55,49.44,49.53,22200.0,30.8734,30.9421,30.8734,30.9296,22200.0
2005-04-04 15:00:00,49.53,49.53,49.44,49.46,60000.0,30.9296,30.9296,30.8734,30.8859,60000.0
2005-04-04 15:05:00,49.48,49.54,49.46,49.5,32900.0,30.8983,30.9358,30.8859,30.9108,32900.0
2005-04-04 15:10:00,49.5,49.54,49.48,49.51,40100.0,30.9108,30.9358,30.8983,30.9171,40100.0
2005-04-04 15:15:00,49.51,49.6,49.5,49.58,57300.0,30.9171,30.9733,30.9108,30.9608,57300.0
2005-04-04 15:20:00,49.57,49.62,49.51,49.62,34900.0,30.9546,30.9858,30.9171,30.9858,34900.0
2005-04-04 15:25:00,49.6,49.65,49.6,49.62,46300.0,30.9733,31.0045,30.9733,30.9858,46300.0
2005-04-04 15:30:00,49.62,49.69,49.61,49.67,54700.0,30.9858,31.0295,30.9795,31.017,54700.0
2005-04-04 15:35:00,49.66,49.76,49.65,49.76,77700.0,31.0108,31.0732,31.0045,31.0732,77700.0
2005-04-04 15:40:00,49.77,49.92,49.76,49.91,84700.0,31.0794,31.1731,31.0732,31.1669,84700.0
2005-04-04 15:45:00,49.92,49.92,49.77,49.79,65300.0,31.1731,31.1731,31.0794,31.0919,65300.0
2005-04-04 15:50:00,49.8,49.81,49.7,49.71,97000.0,31.0982,31.1044,31.0357,31.042,97000.0
2005-04-04 15:55:00,49.7,49.74,49.65,49.74,102000.0,31.0357,31.0607,31.0045,31.0607,102000.0
2005-04-05 09:30:00,49.62,49.76,49.5,49.67,64600.0,30.9858,31.0732,30.9108,31.017,64600.0
2005-04-05 09:35:00,49.65,49.94,49.58,49.83,59500.0,31.0045,31.1856,30.9608,31.1169,59500.0
2005-04-05 09:40:00,49.84,49.88,49.69,49.85,53300.0,31.1232,31.1481,31.0295,31.1294,53300.0
2005-04-05 09:45:00,49.85,50.02,49.74,50.02,33700.0,31.1294,31.2356,31.0607,31.2356,33700.0
2005-04-05 09:50:00,50.0,50.15,49.95,50.06,59800.0,31.2231,31.3167,31.1918,31.2605,59800.0
2005-04-05 09:55:00,50.09,50.21,50.01,50.04,34400.0,31.2793,31.3542,31.2293,31.248,34400.0
2005-04-05 10:00:00,50.05,50.05,49.85,49.87,68900.0,31.2543,31.2543,31.1294,31.1419,68900.0
2005-04-05 10:05:00,49.89,49.9,49.83,49.84,32700.0,31.1544,31.1606,31.1169,31.1232,32700.0
2005-04-05 10:10:00,49.83,49.85,49.69,49.79,47800.0,31.1169,31.1294,31.0295,31.0919,47800.0
2005-04-05 10:15:00,49.77,49.79,49.66,49.67,46100.0,31.0794,31.0919,31.0108,31.017,46100.0
2005-04-05 10:20:00,49.67,49.75,49.67,49.7,45500.0,31.017,31.067,31.017,31.0357,45500.0
2005-04-05 10:25:00,49.7,49.71,49.63,49.63,39300.0,31.0357,31.042,30.992,30.992,39300.0
2005-04-05 10:30:00,49.64,49.95,49.62,49.92,49200.0,30.9983,31.1918,30.9858,31.1731,49200.0
2005-04-05 10:35:00,49.9,50.01,49.89,50.0,30700.0,31.1606,31.2293,31.1544,31.2231,30700.0
2005-04-05 10:40:00,50.0,50.16,50.0,50.16,40300.0,31.2231,31.323,31.2231,31.323,40300.0
2005-04-05 10:45:00,50.16,50.16,50.1,50.1,49100.0,31.323,31.323,31.2855,31.2855,49100.0
2005-04-05 10:50:00,50.1,50.11,50.05,50.07,64400.0,31.2855,31.2918,31.2543,31.2668,64400.0
2005-04-05 10:55:00,50.07,50.16,50.07,50.14,18200.0,31.2668,31.323,31.2668,31.3105,18200.0
2005-04-05 11:00:00,50.14,50.14,50.03,50.04,34800.0,31.3105,31.3105,31.2418,31.248,34800.0
2005-04-05 11:05:00,50.03,50.04,49.92,49.93,33900.0,31.2418,31.248,31.1731,31.1794,33900.0
2005-04-05 11:10:00,49.94,49.98,49.92,49.98,19500.0,31.1856,31.2106,31.1731,31.2106,19500.0
2005-04-05 11:15:00,49.98,50.0,49.95,49.97,15100.0,31.2106,31.2231,31.1918,31.2043,15100.0
2005-04-05 11:20:00,49.98,49.98,49.94,49.96,26600.0,31.2106,31.2106,31.1856,31.1981,26600.0
2005-04-05 11:25:00,49.96,49.98,49.93,49.97,33800.0,31.1981,31.2106,31.1794,31.2043,33800.0
2005-04-05 11:30:00,49.96,49.96,49.89,49.92,41500.0,31.1981,31.1981,31.1544,31.1731,41500.0
2005-04-05 11:35:00,49.93,49.96,49.91,49.93,44200.0,31.1794,31.1981,31.1669,31.1794,44200.0
2005-04-05 11:40:00,49.93,49.93,49.87,49.87,21100.0,31.1794,31.1794,31.1419,31.1419,21100.0
2005-04-05 11:45:00,49.86,49.91,49.86,49.9,23100.0,31.1356,31.1669,31.1356,31.1606,23100.0
2005-04-05 11:50:00,49.89,49.9,49.88,49.89,18700.0,31.1544,31.1606,31.1481,31.1544,18700.0
2005-04-05 11:55:00,49.88,49.89,49.81,49.84,37300.0,31.1481,31.1544,31.1044,31.1232,37300.0
2005-04-05 12:00:00,49.84,49.85,49.81,49.83,25000.0,31.1232,31.1294,31.1044,31.1169,25000.0
2005-04-05 12:05:00,49.83,49.9,49.82,49.82,17600.0,31.1169,31.1606,31.1107,31.1107,17600.0
2005-04-05 12:10:00,49.83,49.84,49.81,49.83,17400.0,31.1169,31.1232,31.1044,31.1169,17400.0
2005-04-05 12:15:00,49.83,49.91,49.83,49.9,14200.0,31.1169,31.1669,31.1169,31.1606,14200.0
2005-04-05 12:20:00,49.91,50.05,49.91,49.97,34700.0,31.1669,31.2543,31.1669,31.2043,34700.0
2005-04-05 12:25:00,49.99,50.05,49.97,49.97,43400.0,31.2168,31.2543,31.2043,31.2043,43400.0
2005-04-05 12:30:00,49.98,49.99,49.92,49.98,23000.0,31.2106,31.2168,31.1731,31.2106,23000.0
2005-04-05 12:35:00,49.97,50.0,49.97,50.0,17100.0,31.2043,31.2231,31.2043,31.2231,17100.0
2005-04-05 12:40:00,50.0,50.08,49.99,50.0,41100.0,31.2231,31.273,31.2168,31.2231,41100.0
2005-04-05 12:45:00,49.98,50.09,49.98,50.07,27200.0,31.2106,31.2793,31.2106,31.2668,27200.0
2005-04-05 12:50:00,50.06,50.18,50.02,50.17,34400.0,31.2605,31.3355,31.2356,31.3292,34400.0
2005-04-05 12:55:00,50.16,50.16,50.09,50.09,30700.0,31.323,31.323,31.2793,31.2793,30700.0
2005-04-05 13:00:00,50.09,50.1,50.08,50.1,20400.0,31.2793,31.2855,31.273,31.2855,20400.0
2005-04-05 13:05:00,50.1,50.19,50.09,50.19,23000.0,31.2855,31.3417,31.2793,31.3417,23000.0
2005-04-05 13:10:00,50.19,50.24,50.18,50.23,33500.0,31.3417,31.3729,31.3355,31.3667,33500.0
2005-04-05 13:15:00,50.23,50.3,50.23,50.3,28700.0,31.3667,31.4104,31.3667,31.4104,28700.0
2005-04-05 13:20:00,50.29,50.29,50.24,50.24,29600.0,31.4042,31.4042,31.3729,31.3729,29600.0
2005-04-05 13:25:00,50.24,50.29,50.23,50.29,12100.0,31.3729,31.4042,31.3667,31.4042,12100.0
2005-04-05 13:30:00,50.29,50.32,50.28,50.29,41300.0,31.4042,31.4229,31.3979,31.4042,41300.0
2005-04-05 13:35:00,50.28,50.29,50.16,50.18,49900.0,31.3979,31.4042,31.323,31.3355,49900.0
2005-04-05 13:40:00,50.19,50.2,50.15,50.16,22000.0,31.3417,31.348,31.3167,31.323,22000.0
2005-04-05 13:45:00,50.16,50.18,50.11,50.11,56200.0,31.323,31.3355,31.2918,31.2918,56200.0
2005-04-05 13:50:00,50.13,50.19,50.11,50.17,26900.0,31.3042,31.3417,31.2918,31.3292,26900.0
2005-04-05 13:55:00,50.18,50.32,50.18,50.3,23600.0,31.3355,31.4229,31.3355,31.4104,23600.0
2005-04-05 14:00:00,50.3,50.33,50.13,50.16,33600.0,31.4104,31.4291,31.3042,31.323,33600.0
2005-04-05 14:05:00,50.16,50.23,50.16,50.21,16700.0,31.323,31.3667,31.323,31.3542,16700.0
2005-04-05 14:10:00,50.19,50.2,50.1,50.14,23500.0,31.3417,31.348,31.2855,31.3105,23500.0
2005-04-05 14:15:00,50.14,50.17,49.87,50.07,51100.0,31.3105,31.3292,31.1419,31.2668,51100.0
2005-04-05 14:20:00,50.11,50.11,50.05,50.09,33000.0,31.2918,31.2918,31.2543,31.2793,33000.0
2005-04-05 14:25:00,50.09,50.28,50.08,50.27,22500.0,31.2793,31.3979,31.273,31.3917,22500.0
2005-04-05 14:30:00,50.26,50.27,50.18,50.2,23100.0,31.3854,31.3917,31.3355,31.348,23100.0
2005-04-05 14:35:00,50.2,50.23,50.2,50.2,12300.0,31.348,31.3667,31.348,31.348,12300.0
2005-04-05 14:40:00,50.19,50.25,50.13,50.13,24600.0,31.3417,31.3792,31.3042,31.3042,24600.0
2005-04-05 14:45:00,50.13,50.24,50.13,50.23,9400.0,31.3042,31.3729,31.3042,31.3667,9400.0
2005-04-05 14:50:00,50.23,50.32,50.23,50.28,36800.0,31.3667,31.4229,31.3667,31.3979,36800.0
2005-04-05 14:55:00,50.27,50.29,50.2,50.21,33300.0,31.3917,31.4042,31.348,31.3542,33300.0
2005-04-05 15:00:00,50.21,50.41,50.21,50.36,67100.0,31.3542,31.4791,31.3542,31.4479,67100.0
2005-04-05 15:05:00,50.34,50.36,50.31,50.31,12900.0,31.4354,31.4479,31.4167,31.4167,12900.0
2005-04-05 15:10:00,50.31,50.31,50.19,50.2,38100.0,31.4167,31.4167,31.3417,31.348,38100.0
2005-04-05 15:15:00,50.2,50.26,50.18,50.19,58600.0,31.348,31.3854,31.3355,31.3417,58600.0
2005-04-05 15:20:00,50.19,50.27,50.17,50.26,37900.0,31.3417,31.3917,31.3292,31.3854,37900.0
2005-04-05 15:25:00,50.27,50.32,50.27,50.28,41000.0,31.3917,31.4229,31.3917,31.3979,41000.0
2005-04-05 15:30:00,50.28,50.38,50.28,50.33,55500.0,31.3979,31.4604,31.3979,31.4291,55500.0
2005-04-05 15:35:00,50.33,50.36,50.31,50.36,28000.0,31.4291,31.4479,31.4167,31.4479,28000.0
2005-04-05 15:40:00,50.35,50.36,50.23,50.23,58600.0,31.4416,31.4479,31.3667,31.3667,58600.0
2005-04-05 15:45:00,50.24,50.39,50.22,50.34,74200.0,31.3729,31.4666,31.3605,31.4354,74200.0
2005-04-05 15:50:00,50.34,50.36,50.23,50.31,68600.0,31.4354,31.4479,31.3667,31.4167,68600.0
2005-04-05 15:55:00,50.25,50.45,50.24,50.45,111600.0,31.3792,31.5041,31.3729,31.5041,111600.0
2005-04-06 09:30:00,50.55,50.85,50.54,50.69,68100.0,31.5665,31.7539,31.5603,31.6539,68100.0
2005-04-06 09:35:00,50.69,50.69,50.45,50.45,32800.0,31.6539,31.6539,31.5041,31.5041,32800.0
2005-04-06 09:40:00,50.44,50.48,50.34,50.34,35700.0,31.4978,31.5228,31.4354,31.4354,35700.0
2005-04-06 09:45:00,50.33,50.5,50.25,50.26,45900.0,31.4291,31.5353,31.3792,31.3854,45900.0
2005-04-06 09:50:00,50.26,50.3,50.2,50.22,28900.0,31.3854,31.4104,31.348,31.3605,28900.0
2005-04-06 09:55:00,50.19,50.19,50.01,50.05,33500.0,31.3417,31.3417,31.2293,31.2543,33500.0
2005-04-06 10:00:00,50.06,50.21,50.05,50.19,40900.0,31.2605,31.3542,31.2543,31.3417,40900.0
2005-04-06 10:05:00,50.16,50.27,50.14,50.2,49500.0,31.323,31.3917,31.3105,31.348,49500.0
2005-04-06 10:10:00,50.2,50.21,50.14,50.15,83300.0,31.348,31.3542,31.3105,31.3167,83300.0
2005-04-06 10:15:00,50.15,50.24,50.15,50.19,23400.0,31.3167,31.3729,31.3167,31.3417,23400.0
2005-04-06 10:20:00,50.17,50.2,50.15,50.19,31400.0,31.3292,31.348,31.3167,31.3417,31400.0
2005-04-06 10:25:00,50.19,50.2,50.16,50.2,31700.0,31.3417,31.348,31.323,31.348,31700.0
2005-04-06 10:30:00,50.2,50.36,50.18,50.19,66700.0,31.348,31.4479,31.3355,31.3417,66700.0
2005-04-06 10:35:00,50.19,50.19,50.08,50.08,40300.0,31.3417,31.3417,31.273,31.273,40300.0
2005-04-06 10:40:00,50.08,50.2,50.08,50.16,31000.0,31.273,31.348,31.273,31.323,31000.0
2005-04-06 10:45:00,50.15,50.25,50.15,50.17,52500.0,31.3167,31.3792,31.3167,31.3292,52500.0
2005-04-06 10:50:00,50.15,50.17,50.12,50.17,21200.0,31.3167,31.3292,31.298,31.3292,21200.0
2005-04-06 10:55:00,50.16,50.17,50.12,50.16,21500.0,31.323,31.3292,31.298,31.323,21500.0
2005-04-06 11:00:00,50.16,50.17,50.11,50.17,25300.0,31.323,31.3292,31.2918,31.3292,25300.0
2005-04-06 11:05:00,50.17,50.5,50.16,50.25,44800.0,31.3292,31.5353,31.323,31.3792,44800.0
2005-04-06 11:10:00,50.27,50.3,50.2,50.23,32000.0,31.3917,31.4104,31.348,31.3667,32000.0
2005-04-06 11:15:00,50.24,50.27,50.11,50.18,22600.0,31.3729,31.3917,31.2918,31.3355,22600.0
2005-04-06 11:20:00,50.2,50.24,50.18,50.24,7000.0,31.348,31.3729,31.3355,31.3729,7000.0
2005-04-06 11:25:00,50.23,50.33,50.23,50.3,40900.0,31.3667,31.4291,31.3667,31.4104,40900.0
2005-04-06 11:30:00,50.31,50.39,50.25,50.25,23200.0,31.4167,31.4666,31.3792,31.3792,23200.0
2005-04-06 11:35:00,50.27,50.35,50.27,50.35,15400.0,31.3917,31.4416,31.3917,31.4416,15400.0
2005-04-06 11:40:00,50.37,50.38,50.33,50.33,48700.0,31.4541,31.4604,31.4291,31.4291,48700.0
2005-04-06 11:45:00,50.33,50.36,50.28,50.35,15700.0,31.4291,31.4479,31.3979,31.4416,15700.0
2005-04-06 11:50:00,50.34,50.4,50.34,50.37,13000.0,31.4354,31.4729,31.4354,31.4541,13000.0
2005-04-06 11:55:00,50.37,50.39,50.33,50.36,11500.0,31.4541,31.4666,31.4291,31.4479,11500.0
2005-04-06 12:00:00,50.37,50.37,50.21,50.22,19000.0,31.4541,31.4541,31.3542,31.3605,19000.0
2005-04-06 12:05:00,50.23,50.32,50.23,50.32,12000.0,31.3667,31.4229,31.3667,31.4229,12000.0
2005-04-06 12:10:00,50.33,50.33,50.26,50.31,7200.0,31.4291,31.4291,31.3854,31.4167,7200.0
2005-04-06 12:15:00,50.29,50.33,50.21,50.22,9800.0,31.4042,31.4291,31.3542,31.3605,9800.0
2005-04-06 12:20:00,50.21,50.26,50.21,50.25,5600.0,31.3542,31.3854,31.3542,31.3792,5600.0
2005-04-06 12:25:00,50.26,50.35,50.25,50.31,12300.0,31.3854,31.4416,31.3792,31.4167,12300.0
2005-04-06 12:30:00,50.31,50.35,50.26,50.28,10700.0,31.4167,31.4416,31.3854,31.3979,10700.0
2005-04-06 12:35:00,50.28,50.37,50.27,50.34,12600.0,31.3979,31.4541,31.3917,31.4354,12600.0
2005-04-06 12:40:00,50.33,50.35,50.33,50.33,13500.0,31.4291,31.4416,31.4291,31.4291,13500.0
2005-04-06 12:45:00,50.34,50.36,50.27,50.32,20600.0,31.4354,31.4479,31.3917,31.4229,20600.0
2005-04-06 12:50:00,50.31,50.34,50.29,50.32,17100.0,31.4167,31.4354,31.4042,31.4229,17100.0
2005-04-06 12:55:00,50.33,50.33,50.29,50.3,23900.0,31.4291,31.4291,31.4042,31.4104,23900.0
2005-04-06 13:00:00,50.29,50.34,50.29,50.34,23900.0,31.4042,31.4354,31.4042,31.4354,23900.0
2005-04-06 13:05:00,50.34,50.35,50.31,50.33,12300.0,31.4354,31.4416,31.4167,31.4291,12300.0
2005-04-06 13:10:00,50.33,50.35,50.32,50.34,12300.0,31.4291,31.4416,31.4229,31.4354,12300.0
2005-04-06 13:15:00,50.34,50.35,50.26,50.3,12300.0,31.4354,31.4416,31.3854,31.4104,12300.0
2005-04-06 13:20:00,50.31,50.35,50.3,50.3,13600.0,31.4167,31.4416,31.4104,31.4104,13600.0
2005-04-06 13:25:00,50.3,50.3,50.28,50.28,6800.0,31.4104,31.4104,31.3979,31.3979,6800.0
2005-04-06 13:30:00,50.28,50.3,50.26,50.26,28800.0,31.3979,31.4104,31.3854,31.3854,28800.0
2005-04-06 13:35:00,50.27,50.29,50.27,50.27,5900.0,31.3917,31.4042,31.3917,31.3917,5900.0
2005-04-06 13:40:00,50.27,50.29,50.25,50.29,5700.0,31.3917,31.4042,31.3792,31.4042,5700.0
2005-04-06 13:45:00,50.29,50.3,50.21,50.21,25600.0,31.4042,31.4104,31.3542,31.3542,25600.0
2005-04-06 13:50:00,50.21,50.21,50.14,50.2,35800.0,31.3542,31.3542,31.3105,31.348,35800.0
2005-04-06 13:55:00,50.18,50.24,50.12,50.21,22000.0,31.3355,31.3729,31.298,31.3542,22000.0
2005-04-06 14:00:00,50.21,50.24,50.12,50.23,16700.0,31.3542,31.3729,31.298,31.3667,16700.0
2005-04-06 14:05:00,50.22,50.24,50.15,50.15,13800.0,31.3605,31.3729,31.3167,31.3167,13800.0
2005-04-06 14:10:00,50.16,50.24,50.15,50.22,21400.0,31.323,31.3729,31.3167,31.3605,21400.0
2005-04-06 14:15:00,50.21,50.22,50.12,50.16,27800.0,31.3542,31.3605,31.298,31.323,27800.0
2005-04-06 14:20:00,50.16,50.17,50.12,50.15,54800.0,31.323,31.3292,31.298,31.3167,54800.0
2005-04-06 14:25:00,50.15,50.22,50.15,50.22,32400.0,31.3167,31.3605,31.3167,31.3605,32400.0
2005-04-06 14:30:00,50.22,50.26,50.16,50.24,42400.0,31.3605,31.3854,31.323,31.3729,42400.0
2005-04-06 14:35:00,50.23,50.25,50.21,50.25,18700.0,31.3667,31.3792,31.3542,31.3792,18700.0
2005-04-06 14:40:00,50.25,50.28,50.23,50.23,50400.0,31.3792,31.3979,31.3667,31.3667,50400.0
2005-04-06 14:45:00,50.2,50.23,50.19,50.21,28300.0,31.348,31.3667,31.3417,31.3542,28300.0
2005-04-06 14:50:00,50.23,50.24,50.2,50.22,9900.0,31.3667,31.3729,31.348,31.3605,9900.0
2005-04-06 14:55:00,50.23,50.23,50.19,50.2,20600.0,31.3667,31.3667,31.3417,31.348,20600.0
2005-04-06 15:00:00,50.16,50.16,50.1,50.14,21600.0,31.323,31.323,31.2855,31.3105,21600.0
2005-04-06 15:05:00,50.14,50.25,50.14,50.24,32100.0,31.3105,31.3792,31.3105,31.3729,32100.0
2005-04-06 15:10:00,50.23,50.3,50.16,50.16,63000.0,31.3667,31.4104,31.323,31.323,63000.0
2005-04-06 15:15:00,50.15,50.18,50.12,50.15,39200.0,31.3167,31.3355,31.298,31.3167,39200.0
2005-04-06 15:20:00,50.16,50.17,50.0,50.02,55700.0,31.323,31.3292,31.2231,31.2356,55700.0
2005-04-06 15:25:00,49.99,50.01,49.79,49.89,65500.0,31.2168,31.2293,31.0919,31.1544,65500.0
2005-04-06 15:30:00,49.89,49.93,49.86,49.87,57300.0,31.1544,31.1794,31.1356,31.1419,57300.0
2005-04-06 15:35:00,49.87,49.99,49.87,49.97,37500.0,31.1419,31.2168,31.1419,31.2043,37500.0
2005-04-06 15:40:00,49.97,49.97,49.89,49.91,68100.0,31.2043,31.2043,31.1544,31.1669,68100.0
2005-04-06 15:45:00,49.9,50.01,49.9,49.9,66700.0,31.1606,31.2293,31.1606,31.1606,66700.0
2005-04-06 15:50:00,49.85,49.95,49.85,49.92,96100.0,31.1294,31.1918,31.1294,31.1731,96100.0
2005-04-06 15:55:00,49.95,49.95,49.89,49.89,106500.0,31.1918,31.1918,31.1544,31.1544,106500.0
2005-04-07 09:30:00,50.25,50.55,50.25,50.39,222300.0,31.3792,31.5665,31.3792,31.4666,222300.0
2005-04-07 09:35:00,50.4,50.4,49.86,49.87,68600.0,31.4729,31.4729,31.1356,31.1419,68600.0
2005-04-07 09:40:00,49.84,49.86,49.3,49.35,146200.0,31.1232,31.1356,30.7859,30.8172,146200.0
2005-04-07 09:45:00,49.34,49.34,49.03,49.1,118300.0,30.8109,30.8109,30.6173,30.6611,118300.0
2005-04-07 09:50:00,49.11,49.41,49.08,49.4,132900.0,30.6673,30.8546,30.6486,30.8484,132900.0
2005-04-07 09:55:00,49.4,49.46,49.27,49.28,114000.0,30.8484,30.8859,30.7672,30.7735,114000.0
2005-04-07 10:00:00,49.27,49.52,49.27,49.47,88600.0,30.7672,30.9233,30.7672,30.8921,88600.0
2005-04-07 10:05:00,49.48,49.52,49.4,49.52,66500.0,30.8983,30.9233,30.8484,30.9233,66500.0
2005-04-07 10:10:00,49.52,49.57,49.51,49.55,16300.0,30.9233,30.9546,30.9171,30.9421,16300.0
2005-04-07 10:15:00,49.67,49.8,49.67,49.78,47600.0,31.017,31.0982,31.017,31.0857,47600.0
2005-04-07 10:20:00,49.78,49.85,49.73,49.85,54000.0,31.0857,31.1294,31.0545,31.1294,54000.0
2005-04-07 10:25:00,49.85,49.9,49.75,49.76,82800.0,31.1294,31.1606,31.067,31.0732,82800.0
2005-04-07 10:30:00,49.74,49.87,49.74,49.83,34400.0,31.0607,31.1419,31.0607,31.1169,34400.0
2005-04-07 10:35:00,49.82,49.9,49.8,49.85,54600.0,31.1107,31.1606,31.0982,31.1294,54600.0
2005-04-07 10:40:00,49.85,49.89,49.77,49.86,36900.0,31.1294,31.1544,31.0794,31.1356,36900.0
2005-04-07 10:45:00,49.88,50.04,49.87,50.03,53600.0,31.1481,31.248,31.1419,31.2418,53600.0
2005-04-07 10:50:00,50.03,50.12,49.99,50.06,29100.0,31.2418,31.298,31.2168,31.2605,29100.0
2005-04-07 10:55:00,50.06,50.11,50.03,50.05,40800.0,31.2605,31.2918,31.2418,31.2543,40800.0
2005-04-07 11:00:00,50.06,50.22,50.05,50.22,56600.0,31.2605,31.3605,31.2543,31.3605,56600.0
2005-04-07 11:05:00,50.25,50.3,50.25,50.25,40800.0,31.3792,31.4104,31.3792,31.3792,40800.0
2005-04-07 11:10:00,50.25,50.33,50.25,50.33,54500.0,31.3792,31.4291,31.3792,31.4291,54500.0
2005-04-07 11:15:00,50.33,50.38,50.26,50.26,33300.0,31.4291,31.4604,31.3854,31.3854,33300.0
2005-04-07 11:20:00,50.25,50.29,50.25,50.28,15300.0,31.3792,31.4042,31.3792,31.3979,15300.0
2005-04-07 11:25:00,50.28,50.29,50.25,50.25,45000.0,31.3979,31.4042,31.3792,31.3792,45000.0
2005-04-07 11:30:00,50.24,50.25,50.21,50.25,74900.0,31.3729,31.3792,31.3542,31.3792,74900.0
2005-04-07 11:35:00,50.23,50.26,50.22,50.24,24600.0,31.3667,31.3854,31.3605,31.3729,24600.0
2005-04-07 11:40:00,50.23,50.23,50.16,50.21,26100.0,31.3667,31.3667,31.323,31.3542,26100.0
2005-04-07 11:45:00,50.2,50.21,50.1,50.11,23100.0,31.348,31.3542,31.2855,31.2918,23100.0
2005-04-07 11:50:00,50.11,50.21,50.11,50.15,26200.0,31.2918,31.3542,31.2918,31.3167,26200.0
2005-04-07 11:55:00,50.16,50.26,50.16,50.22,32700.0,31.323,31.3854,31.323,31.3605,32700.0
2005-04-07 12:00:00,50.23,50.29,50.22,50.22,26700.0,31.3667,31.4042,31.3605,31.3605,26700.0
2005-04-07 12:05:00,50.21,50.33,50.21,50.33,12700.0,31.3542,31.4291,31.3542,31.4291,12700.0
2005-04-07 12:10:00,50.36,50.45,50.36,50.45,33400.0,31.4479,31.5041,31.4479,31.5041,33400.0
2005-04-07 12:15:00,50.45,50.45,50.34,50.36,18600.0,31.5041,31.5041,31.4354,31.4479,18600.0
2005-04-07 12:20:00,50.35,50.35,50.2,50.25,32000.0,31.4416,31.4416,31.348,31.3792,32000.0
2005-04-07 12:25:00,50.28,50.37,50.28,50.37,15600.0,31.3979,31.4541,31.3979,31.4541,15600.0
2005-04-07 12:30:00,50.39,50.44,50.34,50.37,26800.0,31.4666,31.4978,31.4354,31.4541,26800.0
2005-04-07 12:35:00,50.37,50.49,50.37,50.49,31100.0,31.4541,31.5291,31.4541,31.5291,31100.0
2005-04-07 12:40:00,50.49,50.62,50.49,50.6,45100.0,31.5291,31.6102,31.5291,31.5977,45100.0
2005-04-07 12:45:00,50.59,50.61,50.51,50.53,20000.0,31.5915,31.604,31.5415,31.554,20000.0
2005-04-07 12:50:00,50.55,50.57,50.45,50.49,19300.0,31.5665,31.579,31.5041,31.5291,19300.0
2005-04-07 12:55:00,50.47,50.54,50.46,50.46,8900.0,31.5166,31.5603,31.5103,31.5103,8900.0
2005-04-07 13:00:00,50.45,50.49,50.41,50.41,14900.0,31.5041,31.5291,31.4791,31.4791,14900.0
2005-04-07 13:05:00,50.4,50.41,50.29,50.32,27900.0,31.4729,31.4791,31.4042,31.4229,27900.0
2005-04-07 13:10:00,50.32,50.35,50.28,50.3,55800.0,31.4229,31.4416,31.3979,31.4104,55800.0
2005-04-07 13:15:00,50.3,50.34,50.26,50.31,41400.0,31.4104,31.4354,31.3854,31.4167,41400.0
2005-04-07 13:20:00,50.31,50.37,50.26,50.36,18300.0,31.4167,31.4541,31.3854,31.4479,18300.0
2005-04-07 13:25:00,50.36,50.43,50.36,50.4,14600.0,31.4479,31.4916,31.4479,31.4729,14600.0
2005-04-07 13:30:00,50.41,50.44,50.35,50.35,18900.0,31.4791,31.4978,31.4416,31.4416,18900.0
2005-04-07 13:35:00,50.35,50.37,50.25,50.26,30900.0,31.4416,31.4541,31.3792,31.3854,30900.0
2005-04-07 13:40:00,50.26,50.26,50.15,50.18,48800.0,31.3854,31.3854,31.3167,31.3355,48800.0
2005-04-07 13:45:00,50.18,50.25,50.17,50.2,28700.0,31.3355,31.3792,31.3292,31.348,28700.0
2005-04-07 13:50:00,50.18,50.19,50.14,50.19,33400.0,31.3355,31.3417,31.3105,31.3417,33400.0
2005-04-07 13:55:00,50.19,50.28,50.15,50.26,16800.0,31.3417,31.3979,31.3167,31.3854,16800.0
2005-04-07 14:00:00,50.25,50.27,50.21,50.26,32700.0,31.3792,31.3917,31.3542,31.3854,32700.0
2005-04-07 14:05:00,50.25,50.32,50.23,50.27,38000.0,31.3792,31.4229,31.3667,31.3917,38000.0
2005-04-07 14:10:00,50.28,50.28,50.22,50.24,65700.0,31.3979,31.3979,31.3605,31.3729,65700.0
2005-04-07 14:15:00,50.24,50.28,50.24,50.26,24100.0,31.3729,31.3979,31.3729,31.3854,24100.0
2005-04-07 14:20:00,50.25,50.31,50.25,50.28,20800.0,31.3792,31.4167,31.3792,31.3979,20800.0
2005-04-07 14:25:00,50.28,50.28,50.23,50.24,12300.0,31.3979,31.3979,31.3667,31.3729,12300.0
2005-04-07 14:30:00,50.23,50.29,50.23,50.28,21600.0,31.3667,31.4042,31.3667,31.3979,21600.0
2005-04-07 14:35:00,50.29,50.37,50.28,50.34,26900.0,31.4042,31.4541,31.3979,31.4354,26900.0
2005-04-07 14:40:00,50.35,50.41,50.33,50.41,30700.0,31.4416,31.4791,31.4291,31.4791,30700.0
2005-04-07 14:45:00,50.41,50.46,50.4,50.4,35200.0,31.4791,31.5103,31.4729,31.4729,35200.0
2005-04-07 14:50:00,50.41,50.46,50.41,50.41,30300.0,31.4791,31.5103,31.4791,31.4791,30300.0
2005-04-07 14:55:00,50.39,50.5,50.39,50.49,33200.0,31.4666,31.5353,31.4666,31.5291,33200.0
2005-04-07 15:00:00,50.49,50.55,50.44,50.46,45200.0,31.5291,31.5665,31.4978,31.5103,45200.0
2005-04-07 15:05:00,50.48,50.54,50.45,50.5,42600.0,31.5228,31.5603,31.5041,31.5353,42600.0
2005-04-07 15:10:00,50.51,50.53,50.4,50.48,45300.0,31.5415,31.554,31.4729,31.5228,45300.0
2005-04-07 15:15:00,50.47,50.59,50.46,50.59,75000.0,31.5166,31.5915,31.5103,31.5915,75000.0
2005-04-07 15:20:00,50.59,50.59,50.46,50.48,54800.0,31.5915,31.5915,31.5103,31.5228,54800.0
2005-04-07 15:25:00,50.5,50.54,50.48,50.52,48800.0,31.5353,31.5603,31.5228,31.5478,48800.0
2005-04-07 15:30:00,50.52,50.53,50.49,50.52,47900.0,31.5478,31.554,31.5291,31.5478,47900.0
2005-04-07 15:35:00,50.52,50.6,50.52,50.58,133600.0,31.5478,31.5977,31.5478,31.5853,133600.0
2005-04-07 15:40:00,50.59,50.7,50.54,50.64,89400.0,31.5915,31.6602,31.5603,31.6227,89400.0
2005-04-07 15:45:00,50.7,50.76,50.67,50.67,131800.0,31.6602,31.6977,31.6415,31.6415,131800.0
2005-04-07 15:50:00,50.68,50.74,50.68,50.74,118100.0,31.6477,31.6852,31.6477,31.6852,118100.0
2005-04-07 15:55:00,50.74,50.8,50.74,50.78,146900.0,31.6852,31.7226,31.6852,31.7101,146900.0
2005-04-08 09:30:00,50.25,50.41,50.01,50.34,128500.0,31.3792,31.4791,31.2293,31.4354,128500.0
2005-04-08 09:35:00,50.33,50.55,50.26,50.54,119600.0,31.4291,31.5665,31.3854,31.5603,119600.0
2005-04-08 09:40:00,50.55,50.57,50.4,50.5,89900.0,31.5665,31.579,31.4729,31.5353,89900.0
2005-04-08 09:45:00,50.51,50.51,50.41,50.43,82300.0,31.5415,31.5415,31.4791,31.4916,82300.0
2005-04-08 09:50:00,50.43,50.48,50.31,50.48,70900.0,31.4916,31.5228,31.4167,31.5228,70900.0
2005-04-08 09:55:00,50.47,50.5,50.42,50.5,62100.0,31.5166,31.5353,31.4853,31.5353,62100.0
2005-04-08 10:00:00,50.5,50.51,50.41,50.47,44700.0,31.5353,31.5415,31.4791,31.5166,44700.0
2005-04-08 10:05:00,50.49,50.53,50.45,50.46,41000.0,31.5291,31.554,31.5041,31.5103,41000.0
2005-04-08 10:10:00,50.47,50.47,50.3,50.31,53600.0,31.5166,31.5166,31.4104,31.4167,53600.0
2005-04-08 10:15:00,50.31,50.39,50.3,50.34,48100.0,31.4167,31.4666,31.4104,31.4354,48100.0
2005-04-08 10:20:00,50.34,50.37,50.3,50.3,43600.0,31.4354,31.4541,31.4104,31.4104,43600.0
2005-04-08 10:25:00,50.3,50.31,50.13,50.16,64600.0,31.4104,31.4167,31.3042,31.323,64600.0
2005-04-08 10:30:00,50.15,50.16,50.08,50.16,87800.0,31.3167,31.323,31.273,31.323,87800.0
2005-04-08 10:35:00,50.16,50.18,50.13,50.16,35100.0,31.323,31.3355,31.3042,31.323,35100.0
2005-04-08 10:40:00,50.15,50.23,50.15,50.22,19600.0,31.3167,31.3667,31.3167,31.3605,19600.0
2005-04-08 10:45:00,50.21,50.29,50.18,50.21,35900.0,31.3542,31.4042,31.3355,31.3542,35900.0
2005-04-08 10:50:00,50.22,50.3,50.19,50.3,17400.0,31.3605,31.4104,31.3417,31.4104,17400.0
2005-04-08 10:55:00,50.28,50.31,50.13,50.16,29900.0,31.3979,31.4167,31.3042,31.323,29900.0
2005-04-08 11:00:00,50.15,50.17,50.12,50.14,30300.0,31.3167,31.3292,31.298,31.3105,30300.0
2005-04-08 11:05:00,50.14,50.2,50.14,50.15,41200.0,31.3105,31.348,31.3105,31.3167,41200.0
2005-04-08 11:10:00,50.16,50.31,50.16,50.3,23300.0,31.323,31.4167,31.323,31.4104,23300.0
2005-04-08 11:15:00,50.31,50.4,50.29,50.3,31000.0,31.4167,31.4729,31.4042,31.4104,31000.0
2005-04-08 11:20:00,50.3,50.32,50.24,50.26,21800.0,31.4104,31.4229,31.3729,31.3854,21800.0
2005-04-08 11:25:00,50.26,50.29,50.24,50.26,17900.0,31.3854,31.4042,31.3729,31.3854,17900.0
2005-04-08 11:30:00,50.26,50.26,50.19,50.23,28000.0,31.3854,31.3854,31.3417,31.3667,28000.0
2005-04-08 11:35:00,50.22,50.28,50.21,50.28,29100.0,31.3605,31.3979,31.3542,31.3979,29100.0
2005-04-08 11:40:00,50.28,50.28,50.13,50.13,27600.0,31.3979,31.3979,31.3042,31.3042,27600.0
2005-04-08 11:45:00,50.13,50.18,50.11,50.12,27400.0,31.3042,31.3355,31.2918,31.298,27400.0
2005-04-08 11:50:00,50.24,50.24,50.06,50.07,63400.0,31.3729,31.3729,31.2605,31.2668,63400.0
2005-04-08 11:55:00,50.06,50.06,49.96,49.96,41200.0,31.2605,31.2605,31.1981,31.1981,41200.0
2005-04-08 12:00:00,49.96,50.04,49.93,50.04,39200.0,31.1981,31.248,31.1794,31.248,39200.0
2005-04-08 12:05:00,50.03,50.1,50.03,50.04,22100.0,31.2418,31.2855,31.2418,31.248,22100.0
2005-04-08 12:10:00,50.04,50.16,50.04,50.1,35900.0,31.248,31.323,31.248,31.2855,35900.0
2005-04-08 12:15:00,50.14,50.19,50.09,50.18,15500.0,31.3105,31.3417,31.2793,31.3355,15500.0
2005-04-08 12:20:00,50.18,50.18,50.13,50.13,9200.0,31.3355,31.3355,31.3042,31.3042,9200.0
2005-04-08 12:25:00,50.14,50.19,50.13,50.16,18200.0,31.3105,31.3417,31.3042,31.323,18200.0
2005-04-08 12:30:00,50.17,50.2,50.13,50.2,19300.0,31.3292,31.348,31.3042,31.348,19300.0
2005-04-08 12:35:00,50.2,50.2,50.11,50.11,10500.0,31.348,31.348,31.2918,31.2918,10500.0
2005-04-08 12:40:00,50.11,50.24,50.11,50.24,11000.0,31.2918,31.3729,31.2918,31.3729,11000.0
2005-04-08 12:45:00,50.24,50.24,50.08,50.08,16600.0,31.3729,31.3729,31.273,31.273,16600.0
2005-04-08 12:50:00,50.07,50.08,50.01,50.04,17400.0,31.2668,31.273,31.2293,31.248,17400.0
2005-04-08 12:55:00,50.04,50.04,49.94,49.96,35400.0,31.248,31.248,31.1856,31.1981,35400.0
2005-04-08 13:00:00,49.99,50.0,49.93,50.0,45200.0,31.2168,31.2231,31.1794,31.2231,45200.0
2005-04-08 13:05:00,50.0,50.11,50.0,50.1,27800.0,31.2231,31.2918,31.2231,31.2855,27800.0
2005-04-08 13:10:00,50.1,50.18,50.1,50.15,28100.0,31.2855,31.3355,31.2855,31.3167,28100.0
2005-04-08 13:15:00,50.13,50.16,50.08,50.11,22300.0,31.3042,31.323,31.273,31.2918,22300.0
2005-04-08 13:20:00,50.11,50.17,50.11,50.16,29000.0,31.2918,31.3292,31.2918,31.323,29000.0
2005-04-08 13:25:00,50.15,50.17,50.1,50.1,18600.0,31.3167,31.3292,31.2855,31.2855,18600.0
2005-04-08 13:30:00,50.09,50.17,50.09,50.14,22600.0,31.2793,31.3292,31.2793,31.3105,22600.0
2005-04-08 13:35:00,50.14,50.15,50.12,50.14,33000.0,31.3105,31.3167,31.298,31.3105,33000.0
2005-04-08 13:40:00,50.14,50.19,50.13,50.13,25300.0,31.3105,31.3417,31.3042,31.3042,25300.0
2005-04-08 13:45:00,50.13,50.14,50.11,50.13,15500.0,31.3042,31.3105,31.2918,31.3042,15500.0
2005-04-08 13:50:00,50.13,50.14,50.11,50.12,17900.0,31.3042,31.3105,31.2918,31.298,17900.0
2005-04-08 13:55:00,50.12,50.14,50.1,50.12,17700.0,31.298,31.3105,31.2855,31.298,17700.0
2005-04-08 14:00:00,50.12,50.15,50.1,50.12,24400.0,31.298,31.3167,31.2855,31.298,24400.0
2005-04-08 14:05:00,50.13,50.15,50.08,50.12,160300.0,31.3042,31.3167,31.273,31.298,160300.0
2005-04-08 14:10:00,50.13,50.14,50.11,50.14,25300.0,31.3042,31.3105,31.2918,31.3105,25300.0
2005-04-08 14:15:00,50.15,50.15,50.01,50.02,18600.0,31.3167,31.3167,31.2293,31.2356,18600.0
2005-04-08 14:20:00,50.01,50.04,50.0,50.03,21700.0,31.2293,31.248,31.2231,31.2418,21700.0
2005-04-08 14:25:00,50.01,50.04,50.0,50.01,20400.0,31.2293,31.248,31.2231,31.2293,20400.0
2005-04-08 14:30:00,50.0,50.0,49.94,49.95,36300.0,31.2231,31.2231,31.1856,31.1918,36300.0
2005-04-08 14:35:00,49.95,49.98,49.93,49.98,36500.0,31.1918,31.2106,31.1794,31.2106,36500.0
2005-04-08 14:40:00,49.98,50.02,49.96,49.96,18600.0,31.2106,31.2356,31.1981,31.1981,18600.0
2005-04-08 14:45:00,49.96,50.04,49.96,50.04,18100.0,31.1981,31.248,31.1981,31.248,18100.0
2005-04-08 14:50:00,50.04,50.07,50.02,50.06,26900.0,31.248,31.2668,31.2356,31.2605,26900.0
2005-04-08 14:55:00,50.05,50.09,50.03,50.08,13900.0,31.2543,31.2793,31.2418,31.273,13900.0
2005-04-08 15:00:00,50.08,50.1,50.03,50.1,22000.0,31.273,31.2855,31.2418,31.2855,22000.0
2005-04-08 15:05:00,50.09,50.16,50.09,50.13,27000.0,31.2793,31.323,31.2793,31.3042,27000.0
2005-04-08 15:10:00,50.12,50.13,50.03,50.07,37100.0,31.298,31.3042,31.2418,31.2668,37100.0
2005-04-08 15:15:00,50.06,50.06,49.94,49.96,32200.0,31.2605,31.2605,31.1856,31.1981,32200.0
2005-04-08 15:20:00,49.95,50.14,49.94,50.1,41700.0,31.1918,31.3105,31.1856,31.2855,41700.0
2005-04-08 15:25:00,50.1,50.1,50.02,50.05,27100.0,31.2855,31.2855,31.2356,31.2543,27100.0
2005-04-08 15:30:00,50.05,50.13,50.02,50.12,40400.0,31.2543,31.3042,31.2356,31.298,40400.0
2005-04-08 15:35:00,50.13,50.16,50.12,50.15,37100.0,31.3042,31.323,31.298,31.3167,37100.0
2005-04-08 15:40:00,50.15,50.16,50.07,50.08,32900.0,31.3167,31.323,31.2668,31.273,32900.0
2005-04-08 15:45:00,50.07,50.08,50.03,50.03,65400.0,31.2668,31.273,31.2418,31.2418,65400.0
2005-04-08 15:50:00,50.04,50.04,50.0,50.02,64000.0,31.248,31.248,31.2231,31.2356,64000.0
2005-04-08 15:55:00,50.02,50.05,49.99,49.99,128200.0,31.2356,31.2543,31.2168,31.2168,128200.0
2005-04-11 09:30:00,50.23,50.23,49.9,49.93,42300.0,31.3667,31.3667,31.1606,31.1794,42300.0
2005-04-11 09:35:00,49.91,50.06,49.91,50.0,29400.0,31.1669,31.2605,31.1669,31.2231,29400.0
2005-04-11 09:40:00,49.99,50.1,49.94,49.99,28400.0,31.2168,31.2855,31.1856,31.2168,28400.0
2005-04-11 09:45:00,49.98,50.0,49.88,49.93,38000.0,31.2106,31.2231,31.1481,31.1794,38000.0
2005-04-11 09:50:00,49.97,49.97,49.91,49.94,14600.0,31.2043,31.2043,31.1669,31.1856,14600.0
2005-04-11 09:55:00,49.93,49.93,49.78,49.86,30700.0,31.1794,31.1794,31.0857,31.1356,30700.0
2005-04-11 10:00:00,49.86,49.93,49.8,49.8,41900.0,31.1356,31.1794,31.0982,31.0982,41900.0
2005-04-11 10:05:00,49.78,49.8,49.65,49.77,64900.0,31.0857,31.0982,31.0045,31.0794,64900.0
2005-04-11 10:10:00,49.78,49.79,49.71,49.71,16200.0,31.0857,31.0919,31.042,31.042,16200.0
2005-04-11 10:15:00,49.71,49.72,49.68,49.68,20000.0,31.042,31.0482,31.0232,31.0232,20000.0
2005-04-11 10:20:00,49.69,49.71,49.52,49.71,56600.0,31.0295,31.042,30.9233,31.042,56600.0
2005-04-11 10:25:00,49.69,49.72,49.69,49.71,28700.0,31.0295,31.0482,31.0295,31.042,28700.0
2005-04-11 10:30:00,49.72,49.92,49.7,49.91,26400.0,31.0482,31.1731,31.0357,31.1669,26400.0
2005-04-11 10:35:00,49.93,49.97,49.84,49.84,25900.0,31.1794,31.2043,31.1232,31.1232,25900.0
2005-04-11 10:40:00,49.85,49.87,49.83,49.83,16000.0,31.1294,31.1419,31.1169,31.1169,16000.0
2005-04-11 10:45:00,49.83,49.83,49.7,49.7,19800.0,31.1169,31.1169,31.0357,31.0357,19800.0
2005-04-11 10:50:00,49.71,49.71,49.61,49.67,42200.0,31.042,31.042,30.9795,31.017,42200.0
2005-04-11 10:55:00,49.68,49.69,49.67,49.69,18300.0,31.0232,31.0295,31.017,31.0295,18300.0
2005-04-11 11:00:00,49.69,49.74,49.66,49.7,20800.0,31.0295,31.0607,31.0108,31.0357,20800.0
2005-04-11 11:05:00,49.7,49.75,49.69,49.69,10200.0,31.0357,31.067,31.0295,31.0295,10200.0
2005-04-11 11:10:00,49.69,49.72,49.65,49.72,19100.0,31.0295,31.0482,31.0045,31.0482,19100.0
2005-04-11 11:15:00,49.7,49.73,49.69,49.73,10200.0,31.0357,31.0545,31.0295,31.0545,10200.0
2005-04-11 11:20:00,49.74,49.79,49.72,49.76,30700.0,31.0607,31.0919,31.0482,31.0732,30700.0
2005-04-11 11:25:00,49.76,49.8,49.76,49.78,13700.0,31.0732,31.0982,31.0732,31.0857,13700.0
2005-04-11 11:30:00,49.79,49.79,49.66,49.7,18000.0,31.0919,31.0919,31.0108,31.0357,18000.0
2005-04-11 11:35:00,49.7,49.78,49.7,49.75,30900.0,31.0357,31.0857,31.0357,31.067,30900.0
2005-04-11 11:40:00,49.77,49.78,49.74,49.75,7800.0,31.0794,31.0857,31.0607,31.067,7800.0
2005-04-11 11:45:00,49.76,49.76,49.73,49.74,6200.0,31.0732,31.0732,31.0545,31.0607,6200.0
2005-04-11 11:50:00,49.74,49.8,49.74,49.77,9200.0,31.0607,31.0982,31.0607,31.0794,9200.0
2005-04-11 11:55:00,49.76,49.77,49.71,49.71,7600.0,31.0732,31.0794,31.042,31.042,7600.0
2005-04-11 12:00:00,49.72,49.83,49.71,49.79,21100.0,31.0482,31.1169,31.042,31.0919,21100.0
2005-04-11 12:05:00,49.8,49.81,49.76,49.8,23100.0,31.0982,31.1044,31.0732,31.0982,23100.0
2005-04-11 12:10:00,49.81,49.88,49.8,49.85,19200.0,31.1044,31.1481,31.0982,31.1294,19200.0
2005-04-11 12:15:00,49.85,49.88,49.84,49.85,12100.0,31.1294,31.1481,31.1232,31.1294,12100.0
2005-04-11 12:20:00,49.85,49.86,49.84,49.86,5600.0,31.1294,31.1356,31.1232,31.1356,5600.0
2005-04-11 12:25:00,49.86,49.94,49.86,49.92,15700.0,31.1356,31.1856,31.1356,31.1731,15700.0
2005-04-11 12:30:00,49.93,50.04,49.91,50.04,23400.0,31.1794,31.248,31.1669,31.248,23400.0
2005-04-11 12:35:00,50.04,50.04,49.96,49.97,11000.0,31.248,31.248,31.1981,31.2043,11000.0
2005-04-11 12:40:00,49.98,49.99,49.97,49.98,9200.0,31.2106,31.2168,31.2043,31.2106,9200.0
2005-04-11 12:45:00,49.98,49.98,49.91,49.93,12400.0,31.2106,31.2106,31.1669,31.1794,12400.0
2005-04-11 12:50:00,49.94,49.95,49.88,49.89,11400.0,31.1856,31.1918,31.1481,31.1544,11400.0
2005-04-11 12:55:00,49.89,49.89,49.87,49.89,21300.0,31.1544,31.1544,31.1419,31.1544,21300.0
2005-04-11 13:00:00,49.89,49.89,49.82,49.88,17400.0,31.1544,31.1544,31.1107,31.1481,17400.0
2005-04-11 13:05:00,49.88,49.88,49.84,49.84,14200.0,31.1481,31.1481,31.1232,31.1232,14200.0
2005-04-11 13:10:00,49.85,49.85,49.81,49.84,26500.0,31.1294,31.1294,31.1044,31.1232,26500.0
2005-04-11 13:15:00,49.84,49.85,49.81,49.82,26800.0,31.1232,31.1294,31.1044,31.1107,26800.0
2005-04-11 13:20:00,49.84,49.85,49.78,49.81,30400.0,31.1232,31.1294,31.0857,31.1044,30400.0
2005-04-11 13:25:00,49.82,49.93,49.82,49.93,27400.0,31.1107,31.1794,31.1107,31.1794,27400.0
2005-04-11 13:30:00,49.94,49.94,49.9,49.93,30900.0,31.1856,31.1856,31.1606,31.1794,30900.0
2005-04-11 13:35:00,49.93,49.93,49.89,49.9,18000.0,31.1794,31.1794,31.1544,31.1606,18000.0
2005-04-11 13:40:00,49.9,49.93,49.89,49.89,15500.0,31.1606,31.1794,31.1544,31.1544,15500.0
2005-04-11 13:45:00,49.91,49.91,49.8,49.83,18300.0,31.1669,31.1669,31.0982,31.1169,18300.0
2005-04-11 13:50:00,49.84,49.84,49.72,49.75,33200.0,31.1232,31.1232,31.0482,31.067,33200.0
2005-04-11 13:55:00,49.75,49.75,49.7,49.72,14200.0,31.067,31.067,31.0357,31.0482,14200.0
2005-04-11 14:00:00,49.72,49.81,49.71,49.78,25500.0,31.0482,31.1044,31.042,31.0857,25500.0
2005-04-11 14:05:00,49.78,49.81,49.7,49.72,14800.0,31.0857,31.1044,31.0357,31.0482,14800.0
2005-04-11 14:10:00,49.74,49.74,49.65,49.7,14200.0,31.0607,31.0607,31.0045,31.0357,14200.0
2005-04-11 14:15:00,49.7,49.74,49.7,49.7,12200.0,31.0357,31.0607,31.0357,31.0357,12200.0
2005-04-11 14:20:00,49.73,49.78,49.7,49.75,25400.0,31.0545,31.0857,31.0357,31.067,25400.0
2005-04-11 14:25:00,49.75,49.75,49.69,49.72,19000.0,31.067,31.067,31.0295,31.0482,19000.0
2005-04-11 14:30:00,49.72,49.76,49.72,49.75,48100.0,31.0482,31.0732,31.0482,31.067,48100.0
2005-04-11 14:35:00,49.75,49.79,49.73,49.78,12100.0,31.067,31.0919,31.0545,31.0857,12100.0
2005-04-11 14:40:00,49.78,49.79,49.76,49.78,17300.0,31.0857,31.0919,31.0732,31.0857,17300.0
2005-04-11 14:45:00,49.78,49.83,49.77,49.78,21900.0,31.0857,31.1169,31.0794,31.0857,21900.0
2005-04-11 14:50:00,49.79,49.79,49.7,49.73,48300.0,31.0919,31.0919,31.0357,31.0545,48300.0
2005-04-11 14:55:00,49.75,49.79,49.73,49.77,32900.0,31.067,31.0919,31.0545,31.0794,32900.0
2005-04-11 15:00:00,49.77,49.77,49.71,49.74,16200.0,31.0794,31.0794,31.042,31.0607,16200.0
2005-04-11 15:05:00,49.74,49.77,49.72,49.75,29900.0,31.0607,31.0794,31.0482,31.067,29900.0
2005-04-11 15:10:00,49.76,49.81,49.74,49.77,54100.0,31.0732,31.1044,31.0607,31.0794,54100.0
2005-04-11 15:15:00,49.78,49.79,49.75,49.78,27700.0,31.0857,31.0919,31.067,31.0857,27700.0
2005-04-11 15:20:00,49.78,49.81,49.76,49.78,33000.0,31.0857,31.1044,31.0732,31.0857,33000.0
2005-04-11 15:25:00,49.78,49.79,49.69,49.69,34700.0,31.0857,31.0919,31.0295,31.0295,34700.0
2005-04-11 15:30:00,49.69,49.69,49.62,49.68,41600.0,31.0295,31.0295,30.9858,31.0232,41600.0
2005-04-11 15:35:00,49.68,49.71,49.68,49.7,25400.0,31.0232,31.042,31.0232,31.0357,25400.0
2005-04-11 15:40:00,49.7,49.75,49.68,49.69,41600.0,31.0357,31.067,31.0232,31.0295,41600.0
2005-04-11 15:45:00,49.7,49.72,49.58,49.58,45300.0,31.0357,31.0482,30.9608,30.9608,45300.0
2005-04-11 15:50:00,49.58,49.66,49.58,49.63,46900.0,30.9608,31.0108,30.9608,30.992,46900.0
2005-04-11 15:55:00,49.62,49.74,49.6,49.74,94800.0,30.9858,31.0607,30.9733,31.0607,94800.0
2005-04-12 09:30:00,49.55,49.67,49.47,49.49,38200.0,30.9421,31.017,30.8921,30.9046,38200.0
2005-04-12 09:35:00,49.46,49.51,49.3,49.45,35400.0,30.8859,30.9171,30.7859,30.8796,35400.0
2005-04-12 09:40:00,49.46,49.5,49.35,49.4,25000.0,30.8859,30.9108,30.8172,30.8484,25000.0
2005-04-12 09:45:00,49.4,49.44,49.3,49.3,42800.0,30.8484,30.8734,30.7859,30.7859,42800.0
2005-04-12 09:50:00,49.31,49.31,49.17,49.24,47300.0,30.7922,30.7922,30.7048,30.7485,47300.0
2005-04-12 09:55:00,49.25,49.26,49.21,49.21,20700.0,30.7547,30.761,30.7297,30.7297,20700.0
2005-04-12 10:00:00,49.27,49.31,49.22,49.31,33200.0,30.7672,30.7922,30.736,30.7922,33200.0
2005-04-12 10:05:00,49.32,49.39,49.26,49.27,35100.0,30.7984,30.8421,30.761,30.7672,35100.0
2005-04-12 10:10:00,49.26,49.3,49.18,49.27,57400.0,30.761,30.7859,30.711,30.7672,57400.0
2005-04-12 10:15:00,49.25,49.29,49.21,49.24,27000.0,30.7547,30.7797,30.7297,30.7485,27000.0
2005-04-12 10:20:00,49.24,49.25,49.22,49.25,24000.0,30.7485,30.7547,30.736,30.7547,24000.0
2005-04-12 10:25:00,49.25,49.3,49.25,49.28,35800.0,30.7547,30.7859,30.7547,30.7735,35800.0
2005-04-12 10:30:00,49.28,49.28,49.15,49.15,60900.0,30.7735,30.7735,30.6923,30.6923,60900.0
2005-04-12 10:35:00,49.15,49.17,49.1,49.12,50800.0,30.6923,30.7048,30.6611,30.6735,50800.0
2005-04-12 10:40:00,49.12,49.12,48.96,49.04,48100.0,30.6735,30.6735,30.5736,30.6236,48100.0
2005-04-12 10:45:00,49.04,49.1,48.94,49.06,50000.0,30.6236,30.6611,30.5611,30.6361,50000.0
2005-04-12 10:50:00,49.05,49.07,48.97,49.03,32700.0,30.6298,30.6423,30.5799,30.6173,32700.0
2005-04-12 10:55:00,49.01,49.05,49.01,49.05,16700.0,30.6049,30.6298,30.6049,30.6298,16700.0
2005-04-12 11:00:00,49.05,49.05,49.0,49.04,25300.0,30.6298,30.6298,30.5986,30.6236,25300.0
2005-04-12 11:05:00,49.04,49.05,49.01,49.04,12500.0,30.6236,30.6298,30.6049,30.6236,12500.0
2005-04-12 11:10:00,49.03,49.03,48.94,48.97,32000.0,30.6173,30.6173,30.5611,30.5799,32000.0
2005-04-12 11:15:00,48.98,49.04,48.95,48.96,26500.0,30.5861,30.6236,30.5674,30.5736,26500.0
2005-04-12 11:20:00,48.98,49.02,48.98,49.01,38600.0,30.5861,30.6111,30.5861,30.6049,38600.0
2005-04-12 11:25:00,49.02,49.05,49.01,49.04,18800.0,30.6111,30.6298,30.6049,30.6236,18800.0
2005-04-12 11:30:00,49.04,49.05,49.0,49.02,16600.0,30.6236,30.6298,30.5986,30.6111,16600.0
2005-04-12 11:35:00,49.02,49.05,48.98,48.98,86500.0,30.6111,30.6298,30.5861,30.5861,86500.0
2005-04-12 11:40:00,48.99,49.02,48.99,49.02,9200.0,30.5924,30.6111,30.5924,30.6111,9200.0
2005-04-12 11:45:00,49.01,49.06,49.01,49.04,14700.0,30.6049,30.6361,30.6049,30.6236,14700.0
2005-04-12 11:50:00,49.07,49.07,48.95,49.0,22600.0,30.6423,30.6423,30.5674,30.5986,22600.0
2005-04-12 11:55:00,48.99,49.03,48.96,49.0,16200.0,30.5924,30.6173,30.5736,30.5986,16200.0
2005-04-12 12:00:00,49.0,49.03,49.0,49.02,8900.0,30.5986,30.6173,30.5986,30.6111,8900.0
2005-04-12 12:05:00,49.03,49.04,49.01,49.04,16200.0,30.6173,30.6236,30.6049,30.6236,16200.0
2005-04-12 12:10:00,49.03,49.06,49.03,49.06,17100.0,30.6173,30.6361,30.6173,30.6361,17100.0
2005-04-12 12:15:00,49.06,49.06,49.0,49.01,18400.0,30.6361,30.6361,30.5986,30.6049,18400.0
2005-04-12 12:20:00,49.01,49.07,49.0,49.04,13400.0,30.6049,30.6423,30.5986,30.6236,13400.0
2005-04-12 12:25:00,49.04,49.13,49.01,49.12,42400.0,30.6236,30.6798,30.6049,30.6735,42400.0
2005-04-12 12:30:00,49.12,49.22,49.12,49.22,54200.0,30.6735,30.736,30.6735,30.736,54200.0
2005-04-12 12:35:00,49.2,49.3,49.19,49.21,131100.0,30.7235,30.7859,30.7173,30.7297,131100.0
2005-04-12 12:40:00,49.2,49.27,49.2,49.25,12500.0,30.7235,30.7672,30.7235,30.7547,12500.0
2005-04-12 12:45:00,49.25,49.27,49.25,49.26,34700.0,30.7547,30.7672,30.7547,30.761,34700.0
2005-04-12 12:50:00,49.26,49.29,49.24,49.24,10000.0,30.761,30.7797,30.7485,30.7485,10000.0
2005-04-12 12:55:00,49.24,49.24,49.18,49.18,5600.0,30.7485,30.7485,30.711,30.711,5600.0
2005-04-12 13:00:00,49.16,49.17,49.11,49.15,36200.0,30.6985,30.7048,30.6673,30.6923,36200.0
2005-04-12 13:05:00,49.14,49.15,49.11,49.13,10700.0,30.686,30.6923,30.6673,30.6798,10700.0
2005-04-12 13:10:00,49.12,49.12,49.04,49.05,40300.0,30.6735,30.6735,30.6236,30.6298,40300.0
2005-04-12 13:15:00,49.05,49.07,49.04,49.06,21200.0,30.6298,30.6423,30.6236,30.6361,21200.0
2005-04-12 13:20:00,49.06,49.11,49.02,49.1,13300.0,30.6361,30.6673,30.6111,30.6611,13300.0
2005-04-12 13:25:00,49.09,49.14,49.08,49.1,59000.0,30.6548,30.686,30.6486,30.6611,59000.0
2005-04-12 13:30:00,49.1,49.1,49.04,49.09,15500.0,30.6611,30.6611,30.6236,30.6548,15500.0
2005-04-12 13:35:00,49.09,49.19,49.04,49.14,28100.0,30.6548,30.7173,30.6236,30.686,28100.0
2005-04-12 13:40:00,49.14,49.15,49.05,49.05,9800.0,30.686,30.6923,30.6298,30.6298,9800.0
2005-04-12 13:45:00,49.08,49.11,49.07,49.1,36800.0,30.6486,30.6673,30.6423,30.6611,36800.0
2005-04-12 13:50:00,49.11,49.13,49.1,49.12,15100.0,30.6673,30.6798,30.6611,30.6735,15100.0
2005-04-12 13:55:00,49.12,49.14,49.09,49.1,8900.0,30.6735,30.686,30.6548,30.6611,8900.0
2005-04-12 14:00:00,49.1,49.26,49.09,49.26,90400.0,30.6611,30.761,30.6548,30.761,90400.0
2005-04-12 14:05:00,49.26,49.29,49.21,49.29,28400.0,30.761,30.7797,30.7297,30.7797,28400.0
2005-04-12 14:10:00,49.27,49.45,49.2,49.42,132600.0,30.7672,30.8796,30.7235,30.8609,132600.0
2005-04-12 14:15:00,49.42,49.65,49.41,49.61,184800.0,30.8609,31.0045,30.8546,30.9795,184800.0
2005-04-12 14:20:00,49.61,49.67,49.55,49.59,111500.0,30.9795,31.017,30.9421,30.967,111500.0
2005-04-12 14:25:00,49.59,49.68,49.57,49.65,60300.0,30.967,31.0232,30.9546,31.0045,60300.0
2005-04-12 14:30:00,49.64,49.67,49.53,49.59,63200.0,30.9983,31.017,30.9296,30.967,63200.0
2005-04-12 14:35:00,49.59,49.73,49.58,49.73,34900.0,30.967,31.0545,30.9608,31.0545,34900.0
2005-04-12 14:40:00,49.73,49.87,49.71,49.86,112500.0,31.0545,31.1419,31.042,31.1356,112500.0
2005-04-12 14:45:00,49.87,49.97,49.8,49.92,67000.0,31.1419,31.2043,31.0982,31.1731,67000.0
2005-04-12 14:50:00,49.92,50.01,49.92,50.01,49700.0,31.1731,31.2293,31.1731,31.2293,49700.0
2005-04-12 14:55:00,50.01,50.15,50.0,50.09,167700.0,31.2293,31.3167,31.2231,31.2793,167700.0
2005-04-12 15:00:00,50.08,50.13,50.06,50.1,63600.0,31.273,31.3042,31.2605,31.2855,63600.0
2005-04-12 15:05:00,50.09,50.12,50.05,50.11,35900.0,31.2793,31.298,31.2543,31.2918,35900.0
2005-04-12 15:10:00,50.12,50.12,49.99,49.99,43700.0,31.298,31.298,31.2168,31.2168,43700.0
2005-04-12 15:15:00,50.0,50.11,49.97,50.1,55800.0,31.2231,31.2918,31.2043,31.2855,55800.0
2005-04-12 15:20:00,50.11,50.15,50.1,50.1,46100.0,31.2918,31.3167,31.2855,31.2855,46100.0
2005-04-12 15:25:00,50.11,50.17,50.1,50.13,58900.0,31.2918,31.3292,31.2855,31.3042,58900.0
2005-04-12 15:30:00,50.13,50.2,50.08,50.2,121600.0,31.3042,31.348,31.273,31.348,121600.0
2005-04-12 15:35:00,50.2,50.48,50.18,50.47,158300.0,31.348,31.5228,31.3355,31.5166,158300.0
2005-04-12 15:40:00,50.46,50.47,50.44,50.45,216100.0,31.5103,31.5166,31.4978,31.5041,216100.0
2005-04-12 15:45:00,50.44,50.5,50.44,50.49,151200.0,31.4978,31.5353,31.4978,31.5291,151200.0
2005-04-12 15:50:00,50.49,50.6,50.42,50.56,149000.0,31.5291,31.5977,31.4853,31.5728,149000.0
2005-04-12 15:55:00,50.56,50.58,50.42,50.44,120500.0,31.5728,31.5853,31.4853,31.4978,120500.0
2005-04-13 09:30:00,50.4,50.4,50.18,50.24,77300.0,31.4729,31.4729,31.3355,31.3729,77300.0
2005-04-13 09:35:00,50.27,50.46,50.24,50.41,65100.0,31.3917,31.5103,31.3729,31.4791,65100.0
2005-04-13 09:40:00,50.41,50.43,50.04,50.11,53300.0,31.4791,31.4916,31.248,31.2918,53300.0
2005-04-13 09:45:00,50.11,50.62,50.05,50.54,40200.0,31.2918,31.6102,31.2543,31.5603,40200.0
2005-04-13 09:50:00,50.54,50.58,50.06,50.08,44900.0,31.5603,31.5853,31.2605,31.273,44900.0
2005-04-13 09:55:00,50.08,50.26,50.08,50.15,36700.0,31.273,31.3854,31.273,31.3167,36700.0
2005-04-13 10:00:00,50.12,50.14,49.97,50.04,52500.0,31.298,31.3105,31.2043,31.248,52500.0
2005-04-13 10:05:00,50.06,50.3,50.06,50.26,39400.0,31.2605,31.4104,31.2605,31.3854,39400.0
2005-04-13 10:10:00,50.26,50.27,50.15,50.2,37500.0,31.3854,31.3917,31.3167,31.348,37500.0
2005-04-13 10:15:00,50.2,50.22,50.18,50.18,44800.0,31.348,31.3605,31.3355,31.3355,44800.0
2005-04-13 10:20:00,50.18,50.32,50.18,50.3,41900.0,31.3355,31.4229,31.3355,31.4104,41900.0
2005-04-13 10:25:00,50.31,50.4,50.22,50.24,88300.0,31.4167,31.4729,31.3605,31.3729,88300.0
2005-04-13 10:30:00,50.24,50.49,50.24,50.37,89600.0,31.3729,31.5291,31.3729,31.4541,89600.0
2005-04-13 10:35:00,50.37,50.4,50.34,50.38,41000.0,31.4541,31.4729,31.4354,31.4604,41000.0
2005-04-13 10:40:00,50.4,50.46,50.37,50.4,67000.0,31.4729,31.5103,31.4541,31.4729,67000.0
2005-04-13 10:45:00,50.41,50.43,50.33,50.35,47600.0,31.4791,31.4916,31.4291,31.4416,47600.0
2005-04-13 10:50:00,50.36,50.36,50.22,50.27,30600.0,31.4479,31.4479,31.3605,31.3917,30600.0
2005-04-13 10:55:00,50.27,50.35,50.27,50.34,13300.0,31.3917,31.4416,31.3917,31.4354,13300.0
2005-04-13 11:00:00,50.34,50.34,50.25,50.27,42700.0,31.4354,31.4354,31.3792,31.3917,42700.0
2005-04-13 11:05:00,50.25,50.28,50.13,50.13,43400.0,31.3792,31.3979,31.3042,31.3042,43400.0
2005-04-13 11:10:00,50.12,50.2,50.1,50.1,32600.0,31.298,31.348,31.2855,31.2855,32600.0
2005-04-13 11:15:00,50.1,50.12,50.05,50.05,44100.0,31.2855,31.298,31.2543,31.2543,44100.0
2005-04-13 11:20:00,50.06,50.06,49.99,50.03,37200.0,31.2605,31.2605,31.2168,31.2418,37200.0
2005-04-13 11:25:00,50.03,50.06,50.01,50.01,43300.0,31.2418,31.2605,31.2293,31.2293,43300.0
2005-04-13 11:30:00,49.98,50.12,49.98,50.12,48300.0,31.2106,31.298,31.2106,31.298,48300.0
2005-04-13 11:35:00,50.13,50.18,50.13,50.13,12700.0,31.3042,31.3355,31.3042,31.3042,12700.0
2005-04-13 11:40:00,50.14,50.17,50.11,50.17,10400.0,31.3105,31.3292,31.2918,31.3292,10400.0
2005-04-13 11:45:00,50.17,50.22,50.17,50.19,11600.0,31.3292,31.3605,31.3292,31.3417,11600.0
2005-04-13 11:50:00,50.19,50.19,50.13,50.14,15500.0,31.3417,31.3417,31.3042,31.3105,15500.0
2005-04-13 11:55:00,50.15,50.15,50.02,50.04,23900.0,31.3167,31.3167,31.2356,31.248,23900.0
2005-04-13 12:00:00,50.06,50.11,50.06,50.08,14400.0,31.2605,31.2918,31.2605,31.273,14400.0
2005-04-13 12:05:00,50.08,50.11,50.06,50.06,10700.0,31.273,31.2918,31.2605,31.2605,10700.0
2005-04-13 12:10:00,50.05,50.06,50.0,50.0,16600.0,31.2543,31.2605,31.2231,31.2231,16600.0
2005-04-13 12:15:00,49.99,50.04,49.94,49.94,14900.0,31.2168,31.248,31.1856,31.1856,14900.0
2005-04-13 12:20:00,49.94,50.06,49.94,50.04,25900.0,31.1856,31.2605,31.1856,31.248,25900.0
2005-04-13 12:25:00,50.05,50.09,50.05,50.09,7400.0,31.2543,31.2793,31.2543,31.2793,7400.0
2005-04-13 12:30:00,50.09,50.11,50.01,50.06,15800.0,31.2793,31.2918,31.2293,31.2605,15800.0
2005-04-13 12:35:00,50.06,50.07,50.05,50.07,13600.0,31.2605,31.2668,31.2543,31.2668,13600.0
2005-04-13 12:40:00,50.08,50.1,50.07,50.07,12600.0,31.273,31.2855,31.2668,31.2668,12600.0
2005-04-13 12:45:00,50.06,50.06,50.01,50.02,20300.0,31.2605,31.2605,31.2293,31.2356,20300.0
2005-04-13 12:50:00,50.02,50.12,50.02,50.1,23600.0,31.2356,31.298,31.2356,31.2855,23600.0
2005-04-13 12:55:00,50.09,50.15,50.08,50.1,24200.0,31.2793,31.3167,31.273,31.2855,24200.0
2005-04-13 13:00:00,50.1,50.19,50.1,50.15,23100.0,31.2855,31.3417,31.2855,31.3167,23100.0
2005-04-13 13:05:00,50.15,50.19,50.14,50.15,34100.0,31.3167,31.3417,31.3105,31.3167,34100.0
2005-04-13 13:10:00,50.15,50.16,50.06,50.08,16800.0,31.3167,31.323,31.2605,31.273,16800.0
2005-04-13 13:15:00,50.08,50.08,50.01,50.06,17600.0,31.273,31.273,31.2293,31.2605,17600.0
2005-04-13 13:20:00,50.06,50.09,49.96,49.96,37000.0,31.2605,31.2793,31.1981,31.1981,37000.0
2005-04-13 13:25:00,49.97,49.98,49.9,49.97,19400.0,31.2043,31.2106,31.1606,31.2043,19400.0
2005-04-13 13:30:00,49.96,49.98,49.9,49.98,25600.0,31.1981,31.2106,31.1606,31.2106,25600.0
2005-04-13 13:35:00,49.98,49.98,49.89,49.93,16700.0,31.2106,31.2106,31.1544,31.1794,16700.0
2005-04-13 13:40:00,49.93,49.93,49.81,49.82,24800.0,31.1794,31.1794,31.1044,31.1107,24800.0
2005-04-13 13:45:00,49.82,49.86,49.73,49.77,33800.0,31.1107,31.1356,31.0545,31.0794,33800.0
2005-04-13 13:50:00,49.77,49.79,49.64,49.74,25200.0,31.0794,31.0919,30.9983,31.0607,25200.0
2005-04-13 13:55:00,49.74,49.78,49.73,49.76,28900.0,31.0607,31.0857,31.0545,31.0732,28900.0
2005-04-13 14:00:00,49.77,49.85,49.76,49.81,32000.0,31.0794,31.1294,31.0732,31.1044,32000.0
2005-04-13 14:05:00,49.81,49.84,49.8,49.82,44900.0,31.1044,31.1232,31.0982,31.1107,44900.0
2005-04-13 14:10:00,49.82,49.84,49.72,49.73,19100.0,31.1107,31.1232,31.0482,31.0545,19100.0
2005-04-13 14:15:00,49.74,49.82,49.73,49.77,29400.0,31.0607,31.1107,31.0545,31.0794,29400.0
2005-04-13 14:20:00,49.78,49.86,49.78,49.86,16000.0,31.0857,31.1356,31.0857,31.1356,16000.0
2005-04-13 14:25:00,49.86,49.86,49.8,49.83,16900.0,31.1356,31.1356,31.0982,31.1169,16900.0
2005-04-13 14:30:00,49.86,49.86,49.76,49.77,25000.0,31.1356,31.1356,31.0732,31.0794,25000.0
2005-04-13 14:35:00,49.77,49.88,49.77,49.82,16300.0,31.0794,31.1481,31.0794,31.1107,16300.0
2005-04-13 14:40:00,49.82,49.86,49.82,49.86,11000.0,31.1107,31.1356,31.1107,31.1356,11000.0
2005-04-13 14:45:00,49.86,49.86,49.77,49.8,35500.0,31.1356,31.1356,31.0794,31.0982,35500.0
2005-04-13 14:50:00,49.79,49.84,49.71,49.73,43900.0,31.0919,31.1232,31.042,31.0545,43900.0
2005-04-13 14:55:00,49.74,49.74,49.69,49.72,31000.0,31.0607,31.0607,31.0295,31.0482,31000.0
2005-04-13 15:00:00,49.72,49.72,49.56,49.59,51500.0,31.0482,31.0482,30.9483,30.967,51500.0
2005-04-13 15:05:00,49.59,49.6,49.55,49.56,44300.0,30.967,30.9733,30.9421,30.9483,44300.0
2005-04-13 15:10:00,49.56,49.61,49.53,49.61,40100.0,30.9483,30.9795,30.9296,30.9795,40100.0
2005-04-13 15:15:00,49.61,49.64,49.6,49.62,49300.0,30.9795,30.9983,30.9733,30.9858,49300.0
2005-04-13 15:20:00,49.63,49.63,49.57,49.6,99000.0,30.992,30.992,30.9546,30.9733,99000.0
2005-04-13 15:25:00,49.6,49.67,49.59,49.61,47400.0,30.9733,31.017,30.967,30.9795,47400.0
2005-04-13 15:30:00,49.61,49.66,49.57,49.64,44900.0,30.9795,31.0108,30.9546,30.9983,44900.0
2005-04-13 15:35:00,49.64,49.66,49.56,49.57,46200.0,30.9983,31.0108,30.9483,30.9546,46200.0
2005-04-13 15:40:00,49.57,49.74,49.57,49.73,48200.0,30.9546,31.0607,30.9546,31.0545,48200.0
2005-04-13 15:45:00,49.73,49.78,49.72,49.77,49100.0,31.0545,31.0857,31.0482,31.0794,49100.0
2005-04-13 15:50:00,49.77,49.77,49.55,49.62,103300.0,31.0794,31.0794,30.9421,30.9858,103300.0
2005-04-13 15:55:00,49.62,49.76,49.61,49.72,59900.0,30.9858,31.0732,30.9795,31.0482,59900.0
2005-04-14 09:30:00,49.9,49.9,49.6,49.6,52900.0,31.1606,31.1606,30.9733,30.9733,52900.0
2005-04-14 09:35:00,49.6,49.65,49.48,49.64,44100.0,30.9733,31.0045,30.8983,30.9983,44100.0
2005-04-14 09:40:00,49.64,49.65,49.54,49.54,46100.0,30.9983,31.0045,30.9358,30.9358,46100.0
2005-04-14 09:45:00,49.52,49.6,49.46,49.59,72400.0,30.9233,30.9733,30.8859,30.967,72400.0
2005-04-14 09:50:00,49.59,49.93,49.59,49.93,64900.0,30.967,31.1794,30.967,31.1794,64900.0
2005-04-14 09:55:00,49.93,49.94,49.78,49.79,37200.0,31.1794,31.1856,31.0857,31.0919,37200.0
2005-04-14 10:00:00,49.79,49.84,49.66,49.7,36300.0,31.0919,31.1232,31.0108,31.0357,36300.0
2005-04-14 10:05:00,49.67,49.74,49.65,49.7,20400.0,31.017,31.0607,31.0045,31.0357,20400.0
2005-04-14 10:10:00,49.7,49.71,49.52,49.52,25200.0,31.0357,31.042,30.9233,30.9233,25200.0
2005-04-14 10:15:00,49.52,49.53,49.48,49.48,55800.0,30.9233,30.9296,30.8983,30.8983,55800.0
2005-04-14 10:20:00,49.48,49.48,49.4,49.47,75300.0,30.8983,30.8983,30.8484,30.8921,75300.0
2005-04-14 10:25:00,49.47,49.51,49.4,49.44,32800.0,30.8921,30.9171,30.8484,30.8734,32800.0
2005-04-14 10:30:00,49.44,49.44,49.23,49.24,63900.0,30.8734,30.8734,30.7422,30.7485,63900.0
2005-04-14 10:35:00,49.24,49.24,49.22,49.23,91400.0,30.7485,30.7485,30.736,30.7422,91400.0
2005-04-14 10:40:00,49.24,49.33,49.19,49.28,45200.0,30.7485,30.8047,30.7173,30.7735,45200.0
2005-04-14 10:45:00,49.29,49.29,49.2,49.23,41800.0,30.7797,30.7797,30.7235,30.7422,41800.0
2005-04-14 10:50:00,49.23,49.25,49.22,49.22,50800.0,30.7422,30.7547,30.736,30.736,50800.0
2005-04-14 10:55:00,49.23,49.29,49.22,49.26,51600.0,30.7422,30.7797,30.736,30.761,51600.0
2005-04-14 11:00:00,49.25,49.27,49.2,49.2,49600.0,30.7547,30.7672,30.7235,30.7235,49600.0
2005-04-14 11:05:00,49.2,49.43,49.2,49.43,45000.0,30.7235,30.8671,30.7235,30.8671,45000.0
2005-04-14 11:10:00,49.43,49.47,49.33,49.33,16600.0,30.8671,30.8921,30.8047,30.8047,16600.0
2005-04-14 11:15:00,49.33,49.33,49.24,49.26,20900.0,30.8047,30.8047,30.7485,30.761,20900.0
2005-04-14 11:20:00,49.27,49.29,49.17,49.17,41900.0,30.7672,30.7797,30.7048,30.7048,41900.0
2005-04-14 11:25:00,49.17,49.22,49.16,49.22,22600.0,30.7048,30.736,30.6985,30.736,22600.0
2005-04-14 11:30:00,49.25,49.25,49.17,49.22,23100.0,30.7547,30.7547,30.7048,30.736,23100.0
2005-04-14 11:35:00,49.22,49.32,49.22,49.31,32500.0,30.736,30.7984,30.736,30.7922,32500.0
2005-04-14 11:40:00,49.28,49.28,49.16,49.17,21800.0,30.7735,30.7735,30.6985,30.7048,21800.0
2005-04-14 11:45:00,49.17,49.2,49.16,49.18,28000.0,30.7048,30.7235,30.6985,30.711,28000.0
2005-04-14 11:50:00,49.18,49.18,49.1,49.11,28900.0,30.711,30.711,30.6611,30.6673,28900.0
2005-04-14 11:55:00,49.11,49.18,49.07,49.14,30100.0,30.6673,30.711,30.6423,30.686,30100.0
2005-04-14 12:00:00,49.14,49.22,49.11,49.19,25800.0,30.686,30.736,30.6673,30.7173,25800.0
2005-04-14 12:05:00,49.19,49.26,49.19,49.23,11600.0,30.7173,30.761,30.7173,30.7422,11600.0
2005-04-14 12:10:00,49.24,49.25,49.19,49.21,17600.0,30.7485,30.7547,30.7173,30.7297,17600.0
2005-04-14 12:15:00,49.21,49.22,49.12,49.13,22700.0,30.7297,30.736,30.6735,30.6798,22700.0
2005-04-14 12:20:00,49.13,49.16,49.11,49.13,12900.0,30.6798,30.6985,30.6673,30.6798,12900.0
2005-04-14 12:25:00,49.13,49.17,49.04,49.05,29200.0,30.6798,30.7048,30.6236,30.6298,29200.0
2005-04-14 12:30:00,49.05,49.16,49.05,49.15,29000.0,30.6298,30.6985,30.6298,30.6923,29000.0
2005-04-14 12:35:00,49.15,49.21,49.15,49.18,14700.0,30.6923,30.7297,30.6923,30.711,14700.0
2005-04-14 12:40:00,49.18,49.22,49.08,49.13,12900.0,30.711,30.736,30.6486,30.6798,12900.0
2005-04-14 12:45:00,49.12,49.14,49.01,49.12,17700.0,30.6735,30.686,30.6049,30.6735,17700.0
2005-04-14 12:50:00,49.13,49.18,49.1,49.12,19100.0,30.6798,30.711,30.6611,30.6735,19100.0
2005-04-14 12:55:00,49.13,49.15,49.09,49.14,15500.0,30.6798,30.6923,30.6548,30.686,15500.0
2005-04-14 13:00:00,49.16,49.17,49.06,49.11,16700.0,30.6985,30.7048,30.6361,30.6673,16700.0
2005-04-14 13:05:00,49.11,49.14,49.1,49.12,15800.0,30.6673,30.686,30.6611,30.6735,15800.0
2005-04-14 13:10:00,49.11,49.11,48.98,49.04,40600.0,30.6673,30.6673,30.5861,30.6236,40600.0
2005-04-14 13:15:00,49.04,49.07,48.77,48.82,46400.0,30.6236,30.6423,30.455,30.4862,46400.0
2005-04-14 13:20:00,48.8,48.95,48.8,48.92,34300.0,30.4737,30.5674,30.4737,30.5487,34300.0
2005-04-14 13:25:00,48.92,48.98,48.92,48.92,19200.0,30.5487,30.5861,30.5487,30.5487,19200.0
2005-04-14 13:30:00,48.93,48.99,48.83,48.88,25100.0,30.5549,30.5924,30.4924,30.5237,25100.0
2005-04-14 13:35:00,48.88,49.03,48.83,49.03,35200.0,30.5237,30.6173,30.4924,30.6173,35200.0
2005-04-14 13:40:00,49.03,49.05,48.97,49.01,27500.0,30.6173,30.6298,30.5799,30.6049,27500.0
2005-04-14 13:45:00,49.01,49.02,48.95,48.96,20200.0,30.6049,30.6111,30.5674,30.5736,20200.0
2005-04-14 13:50:00,48.96,49.03,48.94,48.97,25600.0,30.5736,30.6173,30.5611,30.5799,25600.0
2005-04-14 13:55:00,48.97,49.03,48.92,48.93,34100.0,30.5799,30.6173,30.5487,30.5549,34100.0
2005-04-14 14:00:00,48.92,49.02,48.89,48.94,26800.0,30.5487,30.6111,30.5299,30.5611,26800.0
2005-04-14 14:05:00,48.92,49.02,48.92,48.95,37800.0,30.5487,30.6111,30.5487,30.5674,37800.0
2005-04-14 14:10:00,48.95,49.11,48.95,49.09,39600.0,30.5674,30.6673,30.5674,30.6548,39600.0
2005-04-14 14:15:00,49.1,49.17,48.98,49.05,50500.0,30.6611,30.7048,30.5861,30.6298,50500.0
2005-04-14 14:20:00,49.05,49.13,48.97,49.06,23800.0,30.6298,30.6798,30.5799,30.6361,23800.0
2005-04-14 14:25:00,49.06,49.08,48.97,49.05,30100.0,30.6361,30.6486,30.5799,30.6298,30100.0
2005-04-14 14:30:00,49.05,49.06,48.95,48.96,34900.0,30.6298,30.6361,30.5674,30.5736,34900.0
2005-04-14 14:35:00,48.97,49.03,48.94,49.03,29000.0,30.5799,30.6173,30.5611,30.6173,29000.0
2005-04-14 14:40:00,49.03,49.07,48.95,49.0,48600.0,30.6173,30.6423,30.5674,30.5986,48600.0
2005-04-14 14:45:00,49.0,49.05,48.98,49.0,59000.0,30.5986,30.6298,30.5861,30.5986,59000.0
2005-04-14 14:50:00,49.0,49.05,49.0,49.03,35000.0,30.5986,30.6298,30.5986,30.6173,35000.0
2005-04-14 14:55:00,49.02,49.13,49.0,49.09,68200.0,30.6111,30.6798,30.5986,30.6548,68200.0
2005-04-14 15:00:00,49.09,49.14,49.02,49.12,50700.0,30.6548,30.686,30.6111,30.6735,50700.0
2005-04-14 15:05:00,49.12,49.15,49.12,49.12,137800.0,30.6735,30.6923,30.6735,30.6735,137800.0
2005-04-14 15:10:00,49.13,49.22,49.13,49.22,58400.0,30.6798,30.736,30.6798,30.736,58400.0
2005-04-14 15:15:00,49.23,49.28,49.2,49.25,55000.0,30.7422,30.7735,30.7235,30.7547,55000.0
2005-04-14 15:20:00,49.23,49.23,49.14,49.18,50500.0,30.7422,30.7422,30.686,30.711,50500.0
2005-04-14 15:25:00,49.18,49.23,49.15,49.17,52300.0,30.711,30.7422,30.6923,30.7048,52300.0
2005-04-14 15:30:00,49.17,49.22,49.16,49.19,68600.0,30.7048,30.736,30.6985,30.7173,68600.0
2005-04-14 15:35:00,49.16,49.18,49.1,49.11,52700.0,30.6985,30.711,30.6611,30.6673,52700.0
2005-04-14 15:40:00,49.11,49.11,48.93,48.96,86200.0,30.6673,30.6673,30.5549,30.5736,86200.0
2005-04-14 15:45:00,48.96,49.04,48.96,49.01,59700.0,30.5736,30.6236,30.5736,30.6049,59700.0
2005-04-14 15:50:00,49.01,49.05,48.97,49.04,53900.0,30.6049,30.6298,30.5799,30.6236,53900.0
2005-04-14 15:55:00,49.03,49.09,48.97,48.99,91400.0,30.6173,30.6548,30.5799,30.5924,91400.0
2005-04-15 09:30:00,48.76,48.93,48.76,48.88,140800.0,30.4487,30.5549,30.4487,30.5237,140800.0
2005-04-15 09:35:00,48.85,48.87,48.56,48.58,43900.0,30.5049,30.5174,30.3238,30.3363,43900.0
2005-04-15 09:40:00,48.57,48.65,48.54,48.56,52600.0,30.3301,30.38,30.3114,30.3238,52600.0
2005-04-15 09:45:00,48.56,48.63,48.43,48.63,46500.0,30.3238,30.3676,30.2427,30.3676,46500.0
2005-04-15 09:50:00,48.63,48.91,48.63,48.86,67000.0,30.3676,30.5424,30.3676,30.5112,67000.0
2005-04-15 09:55:00,48.86,48.86,48.68,48.83,58500.0,30.5112,30.5112,30.3988,30.4924,58500.0
2005-04-15 10:00:00,48.82,48.98,48.78,48.84,59000.0,30.4862,30.5861,30.4612,30.4987,59000.0
2005-04-15 10:05:00,48.84,48.9,48.8,48.8,68900.0,30.4987,30.5362,30.4737,30.4737,68900.0
2005-04-15 10:10:00,48.8,48.81,48.73,48.76,30800.0,30.4737,30.48,30.43,30.4487,30800.0
2005-04-15 10:15:00,48.76,48.8,48.73,48.8,43900.0,30.4487,30.4737,30.43,30.4737,43900.0
2005-04-15 10:20:00,48.79,48.79,48.69,48.74,33100.0,30.4675,30.4675,30.405,30.4362,33100.0
2005-04-15 10:25:00,48.74,48.81,48.72,48.76,91300.0,30.4362,30.48,30.4238,30.4487,91300.0
2005-04-15 10:30:00,48.74,48.81,48.69,48.69,50100.0,30.4362,30.48,30.405,30.405,50100.0
2005-04-15 10:35:00,48.69,48.75,48.68,48.71,26400.0,30.405,30.4425,30.3988,30.4175,26400.0
2005-04-15 10:40:00,48.72,48.77,48.68,48.72,26600.0,30.4238,30.455,30.3988,30.4238,26600.0
2005-04-15 10:45:00,48.72,48.76,48.68,48.76,46400.0,30.4238,30.4487,30.3988,30.4487,46400.0
2005-04-15 10:50:00,48.76,48.9,48.76,48.83,85400.0,30.4487,30.5362,30.4487,30.4924,85400.0
2005-04-15 10:55:00,48.85,48.9,48.83,48.88,30600.0,30.5049,30.5362,30.4924,30.5237,30600.0
2005-04-15 11:00:00,48.88,48.88,48.83,48.86,55900.0,30.5237,30.5237,30.4924,30.5112,55900.0
2005-04-15 11:05:00,48.86,48.88,48.83,48.85,29700.0,30.5112,30.5237,30.4924,30.5049,29700.0
2005-04-15 11:10:00,48.86,48.87,48.8,48.87,29600.0,30.5112,30.5174,30.4737,30.5174,29600.0
2005-04-15 11:15:00,48.87,48.89,48.83,48.85,26100.0,30.5174,30.5299,30.4924,30.5049,26100.0
2005-04-15 11:20:00,48.85,48.88,48.8,48.8,23000.0,30.5049,30.5237,30.4737,30.4737,23000.0
2005-04-15 11:25:00,48.8,48.81,48.75,48.76,39700.0,30.4737,30.48,30.4425,30.4487,39700.0
2005-04-15 11:30:00,48.75,48.77,48.72,48.74,18500.0,30.4425,30.455,30.4238,30.4362,18500.0
2005-04-15 11:35:00,48.74,48.74,48.6,48.64,31300.0,30.4362,30.4362,30.3488,30.3738,31300.0
2005-04-15 11:40:00,48.64,48.71,48.63,48.71,17700.0,30.3738,30.4175,30.3676,30.4175,17700.0
2005-04-15 11:45:00,48.71,48.77,48.71,48.72,9600.0,30.4175,30.455,30.4175,30.4238,9600.0
2005-04-15 11:50:00,48.72,48.75,48.64,48.67,24900.0,30.4238,30.4425,30.3738,30.3925,24900.0
2005-04-15 11:55:00,48.66,48.68,48.6,48.67,16500.0,30.3863,30.3988,30.3488,30.3925,16500.0
2005-04-15 12:00:00,48.66,48.66,48.54,48.65,42000.0,30.3863,30.3863,30.3114,30.38,42000.0
2005-04-15 12:05:00,48.64,48.71,48.46,48.64,40200.0,30.3738,30.4175,30.2614,30.3738,40200.0
2005-04-15 12:10:00,48.65,48.67,48.54,48.58,19200.0,30.38,30.3925,30.3114,30.3363,19200.0
2005-04-15 12:15:00,48.59,48.6,48.5,48.5,26300.0,30.3426,30.3488,30.2864,30.2864,26300.0
2005-04-15 12:20:00,48.49,48.5,48.36,48.4,69800.0,30.2801,30.2864,30.199,30.2239,69800.0
2005-04-15 12:25:00,48.4,48.47,48.38,48.38,28500.0,30.2239,30.2676,30.2114,30.2114,28500.0
2005-04-15 12:30:00,48.37,48.39,48.3,48.3,43100.0,30.2052,30.2177,30.1615,30.1615,43100.0
2005-04-15 12:35:00,48.3,48.32,48.3,48.32,25900.0,30.1615,30.174,30.1615,30.174,25900.0
2005-04-15 12:40:00,48.31,48.44,48.3,48.4,33400.0,30.1677,30.2489,30.1615,30.2239,33400.0
2005-04-15 12:45:00,48.41,48.41,48.3,48.3,9000.0,30.2302,30.2302,30.1615,30.1615,9000.0
2005-04-15 12:50:00,48.3,48.3,48.12,48.16,52200.0,30.1615,30.1615,30.0491,30.0741,52200.0
2005-04-15 12:55:00,48.16,48.23,48.12,48.16,32300.0,30.0741,30.1178,30.0491,30.0741,32300.0
2005-04-15 13:00:00,48.16,48.22,48.12,48.22,54000.0,30.0741,30.1115,30.0491,30.1115,54000.0
2005-04-15 13:05:00,48.24,48.26,48.19,48.2,25700.0,30.124,30.1365,30.0928,30.099,25700.0
2005-04-15 13:10:00,48.2,48.26,48.16,48.16,41800.0,30.099,30.1365,30.0741,30.0741,41800.0
2005-04-15 13:15:00,48.18,48.26,48.16,48.25,24200.0,30.0866,30.1365,30.0741,30.1303,24200.0
2005-04-15 13:20:00,48.25,48.34,48.25,48.33,28200.0,30.1303,30.1865,30.1303,30.1802,28200.0
2005-04-15 13:25:00,48.34,48.48,48.34,48.46,55600.0,30.1865,30.2739,30.1865,30.2614,55600.0
2005-04-15 13:30:00,48.47,48.49,48.4,48.42,18700.0,30.2676,30.2801,30.2239,30.2364,18700.0
2005-04-15 13:35:00,48.42,48.43,48.34,48.4,21900.0,30.2364,30.2427,30.1865,30.2239,21900.0
2005-04-15 13:40:00,48.4,48.47,48.4,48.46,23600.0,30.2239,30.2676,30.2239,30.2614,23600.0
2005-04-15 13:45:00,48.45,48.46,48.41,48.46,9900.0,30.2552,30.2614,30.2302,30.2614,9900.0
2005-04-15 13:50:00,48.43,48.53,48.43,48.51,43400.0,30.2427,30.3051,30.2427,30.2926,43400.0
2005-04-15 13:55:00,48.51,48.52,48.32,48.36,29000.0,30.2926,30.2989,30.174,30.199,29000.0
2005-04-15 14:00:00,48.35,48.45,48.33,48.44,24100.0,30.1927,30.2552,30.1802,30.2489,24100.0
2005-04-15 14:05:00,48.45,48.52,48.45,48.48,11500.0,30.2552,30.2989,30.2552,30.2739,11500.0
2005-04-15 14:10:00,48.46,48.49,48.45,48.49,9300.0,30.2614,30.2801,30.2552,30.2801,9300.0
2005-04-15 14:15:00,48.49,48.75,48.49,48.66,52800.0,30.2801,30.4425,30.2801,30.3863,52800.0
2005-04-15 14:20:00,48.67,48.73,48.53,48.53,22300.0,30.3925,30.43,30.3051,30.3051,22300.0
2005-04-15 14:25:00,48.53,48.56,48.39,48.39,28900.0,30.3051,30.3238,30.2177,30.2177,28900.0
2005-04-15 14:30:00,48.4,48.4,48.29,48.36,37200.0,30.2239,30.2239,30.1552,30.199,37200.0
2005-04-15 14:35:00,48.36,48.47,48.34,48.47,69100.0,30.199,30.2676,30.1865,30.2676,69100.0
2005-04-15 14:40:00,48.47,48.51,48.35,48.35,46200.0,30.2676,30.2926,30.1927,30.1927,46200.0
2005-04-15 14:45:00,48.34,48.47,48.34,48.43,43700.0,30.1865,30.2676,30.1865,30.2427,43700.0
2005-04-15 14:50:00,48.44,48.44,48.26,48.26,34000.0,30.2489,30.2489,30.1365,30.1365,34000.0
2005-04-15 14:55:00,48.27,48.48,48.24,48.47,45500.0,30.1428,30.2739,30.124,30.2676,45500.0
2005-04-15 15:00:00,48.49,48.58,48.36,48.37,39100.0,30.2801,30.3363,30.199,30.2052,39100.0
2005-04-15 15:05:00,48.35,48.38,48.29,48.33,32900.0,30.1927,30.2114,30.1552,30.1802,32900.0
2005-04-15 15:10:00,48.32,48.37,48.3,48.34,42600.0,30.174,30.2052,30.1615,30.1865,42600.0
2005-04-15 15:15:00,48.34,48.34,48.26,48.32,54900.0,30.1865,30.1865,30.1365,30.174,54900.0
2005-04-15 15:20:00,48.32,48.33,48.23,48.32,50100.0,30.174,30.1802,30.1178,30.174,50100.0
2005-04-15 15:25:00,48.33,48.46,48.3,48.43,49200.0,30.1802,30.2614,30.1615,30.2427,49200.0
2005-04-15 15:30:00,48.43,48.53,48.42,48.45,36400.0,30.2427,30.3051,30.2364,30.2552,36400.0
2005-04-15 15:35:00,48.44,48.45,48.22,48.25,304500.0,30.2489,30.2552,30.1115,30.1303,304500.0
2005-04-15 15:40:00,48.25,48.26,48.14,48.17,54200.0,30.1303,30.1365,30.0616,30.0803,54200.0
2005-04-15 15:45:00,48.16,48.17,47.89,47.89,91100.0,30.0741,30.0803,29.9055,29.9055,91100.0
2005-04-15 15:50:00,48.0,48.0,47.8,47.92,103200.0,29.9741,29.9741,29.8493,29.9242,103200.0
2005-04-15 15:55:00,47.92,48.05,47.92,48.05,145900.0,29.9242,30.0054,29.9242,30.0054,145900.0
2005-04-18 09:30:00,48.2,48.95,48.19,48.2,57800.0,30.099,30.5674,30.0928,30.099,57800.0
2005-04-18 09:35:00,48.2,48.24,48.11,48.14,63800.0,30.099,30.124,30.0428,30.0616,63800.0
2005-04-18 09:40:00,48.14,48.21,48.08,48.16,121100.0,30.0616,30.1053,30.0241,30.0741,121100.0
2005-04-18 09:45:00,48.16,48.32,48.1,48.3,102700.0,30.0741,30.174,30.0366,30.1615,102700.0
2005-04-18 09:50:00,48.35,48.4,48.2,48.25,86200.0,30.1927,30.2239,30.099,30.1303,86200.0
2005-04-18 09:55:00,48.26,48.5,48.25,48.4,228400.0,30.1365,30.2864,30.1303,30.2239,228400.0
2005-04-18 10:00:00,48.38,48.5,48.38,48.49,125700.0,30.2114,30.2864,30.2114,30.2801,125700.0
2005-04-18 10:05:00,48.49,48.6,48.44,48.53,142200.0,30.2801,30.3488,30.2489,30.3051,142200.0
2005-04-18 10:10:00,48.53,48.59,48.51,48.56,82100.0,30.3051,30.3426,30.2926,30.3238,82100.0
2005-04-18 10:15:00,48.56,48.57,48.31,48.38,53800.0,30.3238,30.3301,30.1677,30.2114,53800.0
2005-04-18 10:20:00,48.39,48.43,48.3,48.32,46800.0,30.2177,30.2427,30.1615,30.174,46800.0
2005-04-18 10:25:00,48.32,48.35,48.26,48.33,62400.0,30.174,30.1927,30.1365,30.1802,62400.0
2005-04-18 10:30:00,48.33,48.4,48.28,48.3,33800.0,30.1802,30.2239,30.149,30.1615,33800.0
2005-04-18 10:35:00,48.3,48.35,48.27,48.27,48700.0,30.1615,30.1927,30.1428,30.1428,48700.0
2005-04-18 10:40:00,48.27,48.3,48.2,48.3,79000.0,30.1428,30.1615,30.099,30.1615,79000.0
2005-04-18 10:45:00,48.3,48.34,48.24,48.3,63100.0,30.1615,30.1865,30.124,30.1615,63100.0
2005-04-18 10:50:00,48.3,48.37,48.26,48.36,70200.0,30.1615,30.2052,30.1365,30.199,70200.0
2005-04-18 10:55:00,48.37,48.44,48.33,48.4,45000.0,30.2052,30.2489,30.1802,30.2239,45000.0
2005-04-18 11:00:00,48.41,48.43,48.33,48.35,63200.0,30.2302,30.2427,30.1802,30.1927,63200.0
2005-04-18 11:05:00,48.35,48.35,48.18,48.19,127300.0,30.1927,30.1927,30.0866,30.0928,127300.0
2005-04-18 11:10:00,48.23,48.32,48.23,48.31,67200.0,30.1178,30.174,30.1178,30.1677,67200.0
2005-04-18 11:15:00,48.31,48.37,48.27,48.33,81400.0,30.1677,30.2052,30.1428,30.1802,81400.0
2005-04-18 11:20:00,48.32,48.37,48.25,48.3,48600.0,30.174,30.2052,30.1303,30.1615,48600.0
2005-04-18 11:25:00,48.25,48.31,48.24,48.29,51600.0,30.1303,30.1677,30.124,30.1552,51600.0
2005-04-18 11:30:00,48.29,48.29,48.2,48.25,53700.0,30.1552,30.1552,30.099,30.1303,53700.0
2005-04-18 11:35:00,48.26,48.29,48.2,48.24,43100.0,30.1365,30.1552,30.099,30.124,43100.0
2005-04-18 11:40:00,48.24,48.27,48.2,48.25,61400.0,30.124,30.1428,30.099,30.1303,61400.0
2005-04-18 11:45:00,48.23,48.25,48.13,48.15,32200.0,30.1178,30.1303,30.0553,30.0678,32200.0
2005-04-18 11:50:00,48.15,48.15,48.09,48.12,35400.0,30.0678,30.0678,30.0303,30.0491,35400.0
2005-04-18 11:55:00,48.11,48.12,48.08,48.08,60300.0,30.0428,30.0491,30.0241,30.0241,60300.0
2005-04-18 12:00:00,48.08,48.08,47.99,48.0,110700.0,30.0241,30.0241,29.9679,29.9741,110700.0
2005-04-18 12:05:00,48.0,48.06,47.99,48.03,21600.0,29.9741,30.0116,29.9679,29.9929,21600.0
2005-04-18 12:10:00,48.02,48.03,48.0,48.02,14100.0,29.9866,29.9929,29.9741,29.9866,14100.0
2005-04-18 12:15:00,48.02,48.02,47.96,47.96,15300.0,29.9866,29.9866,29.9492,29.9492,15300.0
2005-04-18 12:20:00,47.97,47.97,47.91,47.97,19500.0,29.9554,29.9554,29.9179,29.9554,19500.0
2005-04-18 12:25:00,47.97,48.06,47.96,48.04,36700.0,29.9554,30.0116,29.9492,29.9991,36700.0
2005-04-18 12:30:00,48.04,48.05,48.01,48.02,10000.0,29.9991,30.0054,29.9804,29.9866,10000.0
2005-04-18 12:35:00,48.01,48.07,48.0,48.04,44200.0,29.9804,30.0179,29.9741,29.9991,44200.0
2005-04-18 12:40:00,48.04,48.04,48.01,48.02,15200.0,29.9991,29.9991,29.9804,29.9866,15200.0
2005-04-18 12:45:00,48.01,48.05,48.01,48.02,36500.0,29.9804,30.0054,29.9804,29.9866,36500.0
2005-04-18 12:50:00,48.01,48.05,48.0,48.03,23400.0,29.9804,30.0054,29.9741,29.9929,23400.0
2005-04-18 12:55:00,48.03,48.1,48.02,48.09,60600.0,29.9929,30.0366,29.9866,30.0303,60600.0
2005-04-18 13:00:00,48.07,48.2,48.07,48.2,61400.0,30.0179,30.099,30.0179,30.099,61400.0
2005-04-18 13:05:00,48.2,48.23,48.11,48.15,45900.0,30.099,30.1178,30.0428,30.0678,45900.0
2005-04-18 13:10:00,48.11,48.11,47.98,47.98,19200.0,30.0428,30.0428,29.9617,29.9617,19200.0
2005-04-18 13:15:00,47.98,48.0,47.93,47.99,63300.0,29.9617,29.9741,29.9304,29.9679,63300.0
2005-04-18 13:20:00,47.99,48.0,47.94,47.97,32600.0,29.9679,29.9741,29.9367,29.9554,32600.0
2005-04-18 13:25:00,47.98,48.0,47.96,47.98,41600.0,29.9617,29.9741,29.9492,29.9617,41600.0
2005-04-18 13:30:00,47.98,48.0,47.98,47.99,9600.0,29.9617,29.9741,29.9617,29.9679,9600.0
2005-04-18 13:35:00,47.99,47.99,47.88,47.91,25300.0,29.9679,29.9679,29.8992,29.9179,25300.0
2005-04-18 13:40:00,47.9,47.96,47.85,47.93,22000.0,29.9117,29.9492,29.8805,29.9304,22000.0
2005-04-18 13:45:00,47.94,48.03,47.93,48.03,26700.0,29.9367,29.9929,29.9304,29.9929,26700.0
2005-04-18 13:50:00,48.03,48.05,48.01,48.01,14000.0,29.9929,30.0054,29.9804,29.9804,14000.0
2005-04-18 13:55:00,48.0,48.05,47.99,48.03,25900.0,29.9741,30.0054,29.9679,29.9929,25900.0
2005-04-18 14:00:00,48.03,48.04,48.0,48.0,16900.0,29.9929,29.9991,29.9741,29.9741,16900.0
2005-04-18 14:05:00,48.01,48.09,48.0,48.09,42700.0,29.9804,30.0303,29.9741,30.0303,42700.0
2005-04-18 14:10:00,48.06,48.09,47.98,47.98,23700.0,30.0116,30.0303,29.9617,29.9617,23700.0
2005-04-18 14:15:00,47.98,48.02,47.9,47.9,29900.0,29.9617,29.9866,29.9117,29.9117,29900.0
2005-04-18 14:20:00,47.91,47.94,47.89,47.9,50500.0,29.9179,29.9367,29.9055,29.9117,50500.0
2005-04-18 14:25:00,47.89,47.93,47.87,47.93,29200.0,29.9055,29.9304,29.893,29.9304,29200.0
2005-04-18 14:30:00,47.95,47.98,47.87,47.88,13400.0,29.9429,29.9617,29.893,29.8992,13400.0
2005-04-18 14:35:00,47.9,47.94,47.89,47.92,16000.0,29.9117,29.9367,29.9055,29.9242,16000.0
2005-04-18 14:40:00,47.95,47.99,47.9,47.94,49900.0,29.9429,29.9679,29.9117,29.9367,49900.0
2005-04-18 14:45:00,47.94,47.99,47.92,47.99,27300.0,29.9367,29.9679,29.9242,29.9679,27300.0
2005-04-18 14:50:00,47.99,48.01,47.98,47.99,48100.0,29.9679,29.9804,29.9617,29.9679,48100.0
2005-04-18 14:55:00,48.0,48.11,48.0,48.08,37800.0,29.9741,30.0428,29.9741,30.0241,37800.0
2005-04-18 15:00:00,48.08,48.14,48.08,48.09,82200.0,30.0241,30.0616,30.0241,30.0303,82200.0
2005-04-18 15:05:00,48.09,48.09,48.0,48.02,29100.0,30.0303,30.0303,29.9741,29.9866,29100.0
2005-04-18 15:10:00,48.02,48.09,47.99,48.05,20400.0,29.9866,30.0303,29.9679,30.0054,20400.0
2005-04-18 15:15:00,48.05,48.18,48.05,48.11,36500.0,30.0054,30.0866,30.0054,30.0428,36500.0
2005-04-18 15:20:00,48.1,48.23,48.08,48.23,27200.0,30.0366,30.1178,30.0241,30.1178,27200.0
2005-04-18 15:25:00,48.2,48.29,48.2,48.29,20900.0,30.099,30.1552,30.099,30.1552,20900.0
2005-04-18 15:30:00,48.28,48.45,48.28,48.45,104900.0,30.149,30.2552,30.149,30.2552,104900.0
2005-04-18 15:35:00,48.45,48.52,48.44,48.48,81700.0,30.2552,30.2989,30.2489,30.2739,81700.0
2005-04-18 15:40:00,48.49,48.54,48.48,48.53,62600.0,30.2801,30.3114,30.2739,30.3051,62600.0
2005-04-18 15:45:00,48.54,48.7,48.54,48.67,90600.0,30.3114,30.4113,30.3114,30.3925,90600.0
2005-04-18 15:50:00,48.67,48.74,48.65,48.73,91200.0,30.3925,30.4362,30.38,30.43,91200.0
2005-04-18 15:55:00,48.73,48.74,48.59,48.6,122700.0,30.43,30.4362,30.3426,30.3488,122700.0
2005-04-19 09:30:00,48.0,48.0,47.96,47.96,300.0,29.9741,29.9741,29.9492,29.9492,300.0
2005-04-19 09:35:00,48.0,48.01,47.7,47.75,168700.0,29.9741,29.9804,29.7868,29.818,168700.0
2005-04-19 09:40:00,47.75,47.76,47.57,47.61,67100.0,29.818,29.8243,29.7056,29.7306,67100.0
2005-04-19 09:45:00,47.61,48.0,47.43,47.43,224900.0,29.7306,29.9741,29.6182,29.6182,224900.0
2005-04-19 09:50:00,47.44,47.49,47.22,47.3,155500.0,29.6244,29.6557,29.4871,29.537,155500.0
2005-04-19 09:55:00,47.34,47.48,47.26,47.28,91500.0,29.562,29.6494,29.512,29.5245,91500.0
2005-04-19 10:00:00,47.28,47.47,47.26,47.38,112700.0,29.5245,29.6432,29.512,29.587,112700.0
2005-04-19 10:05:00,47.38,47.42,47.18,47.19,77600.0,29.587,29.612,29.4621,29.4683,77600.0
2005-04-19 10:10:00,47.18,47.27,47.08,47.25,66700.0,29.4621,29.5183,29.3996,29.5058,66700.0
2005-04-19 10:15:00,47.26,47.28,47.1,47.1,63400.0,29.512,29.5245,29.4121,29.4121,63400.0
2005-04-19 10:20:00,47.1,47.15,46.89,47.11,183100.0,29.4121,29.4434,29.281,29.4184,183100.0
2005-04-19 10:25:00,47.09,47.17,47.05,47.07,91200.0,29.4059,29.4558,29.3809,29.3934,91200.0
2005-04-19 10:30:00,47.07,47.14,47.06,47.1,77400.0,29.3934,29.4371,29.3872,29.4121,77400.0
2005-04-19 10:35:00,47.09,47.1,46.95,47.01,72200.0,29.4059,29.4121,29.3185,29.3559,72200.0
2005-04-19 10:40:00,47.01,47.03,46.94,46.95,61400.0,29.3559,29.3684,29.3122,29.3185,61400.0
2005-04-19 10:45:00,46.95,46.98,46.74,46.85,121600.0,29.3185,29.3372,29.1873,29.256,121600.0
2005-04-19 10:50:00,46.85,46.9,46.82,46.85,93500.0,29.256,29.2872,29.2373,29.256,93500.0
2005-04-19 10:55:00,46.85,47.0,46.82,46.9,97400.0,29.256,29.3497,29.2373,29.2872,97400.0
2005-04-19 11:00:00,46.88,46.97,46.84,46.93,141300.0,29.2748,29.331,29.2498,29.306,141300.0
2005-04-19 11:05:00,46.94,47.02,46.91,47.01,79400.0,29.3122,29.3622,29.2935,29.3559,79400.0
2005-04-19 11:10:00,47.02,47.08,46.98,46.98,99100.0,29.3622,29.3996,29.3372,29.3372,99100.0
2005-04-19 11:15:00,46.98,47.0,46.94,46.99,68100.0,29.3372,29.3497,29.3122,29.3434,68100.0
2005-04-19 11:20:00,47.0,47.01,46.95,47.0,87700.0,29.3497,29.3559,29.3185,29.3497,87700.0
2005-04-19 11:25:00,46.99,47.1,46.91,47.1,117500.0,29.3434,29.4121,29.2935,29.4121,117500.0
2005-04-19 11:30:00,47.08,47.1,46.97,47.05,120500.0,29.3996,29.4121,29.331,29.3809,120500.0
2005-04-19 11:35:00,47.08,47.2,47.04,47.19,127700.0,29.3996,29.4746,29.3747,29.4683,127700.0
2005-04-19 11:40:00,47.19,47.3,47.07,47.13,51100.0,29.4683,29.537,29.3934,29.4309,51100.0
2005-04-19 11:45:00,47.14,47.15,47.05,47.14,51200.0,29.4371,29.4434,29.3809,29.4371,51200.0
2005-04-19 11:50:00,47.15,47.17,47.11,47.16,32400.0,29.4434,29.4558,29.4184,29.4496,32400.0
2005-04-19 11:55:00,47.15,47.16,47.11,47.15,34000.0,29.4434,29.4496,29.4184,29.4434,34000.0
2005-04-19 12:00:00,47.16,47.2,47.13,47.15,19400.0,29.4496,29.4746,29.4309,29.4434,19400.0
2005-04-19 12:05:00,47.14,47.25,47.12,47.15,37700.0,29.4371,29.5058,29.4246,29.4434,37700.0
2005-04-19 12:10:00,47.15,47.18,47.07,47.11,23700.0,29.4434,29.4621,29.3934,29.4184,23700.0
2005-04-19 12:15:00,47.11,47.14,47.07,47.13,19300.0,29.4184,29.4371,29.3934,29.4309,19300.0
2005-04-19 12:20:00,47.15,47.18,47.14,47.15,78100.0,29.4434,29.4621,29.4371,29.4434,78100.0
2005-04-19 12:25:00,47.15,47.16,47.11,47.15,31200.0,29.4434,29.4496,29.4184,29.4434,31200.0
2005-04-19 12:30:00,47.15,47.19,47.12,47.15,31000.0,29.4434,29.4683,29.4246,29.4434,31000.0
2005-04-19 12:35:00,47.15,47.18,47.14,47.18,7600.0,29.4434,29.4621,29.4371,29.4621,7600.0
2005-04-19 12:40:00,47.18,47.25,47.14,47.14,48000.0,29.4621,29.5058,29.4371,29.4371,48000.0
2005-04-19 12:45:00,47.14,47.25,47.13,47.25,29500.0,29.4371,29.5058,29.4309,29.5058,29500.0
2005-04-19 12:50:00,47.24,47.25,47.15,47.16,34700.0,29.4996,29.5058,29.4434,29.4496,34700.0
2005-04-19 12:55:00,47.17,47.18,47.09,47.13,43200.0,29.4558,29.4621,29.4059,29.4309,43200.0
2005-04-19 13:00:00,47.14,47.2,47.11,47.2,26100.0,29.4371,29.4746,29.4184,29.4746,26100.0
2005-04-19 13:05:00,47.22,47.29,47.13,47.27,29100.0,29.4871,29.5308,29.4309,29.5183,29100.0
2005-04-19 13:10:00,47.29,47.34,47.29,47.32,24300.0,29.5308,29.562,29.5308,29.5495,24300.0
2005-04-19 13:15:00,47.32,47.35,47.29,47.3,51600.0,29.5495,29.5682,29.5308,29.537,51600.0
2005-04-19 13:20:00,47.3,47.4,47.3,47.37,41500.0,29.537,29.5995,29.537,29.5807,41500.0
2005-04-19 13:25:00,47.39,47.47,47.37,47.47,40300.0,29.5932,29.6432,29.5807,29.6432,40300.0
2005-04-19 13:30:00,47.47,47.47,47.41,47.46,62200.0,29.6432,29.6432,29.6057,29.6369,62200.0
2005-04-19 13:35:00,47.47,47.5,47.43,47.49,43100.0,29.6432,29.6619,29.6182,29.6557,43100.0
2005-04-19 13:40:00,47.49,47.49,47.46,47.47,19400.0,29.6557,29.6557,29.6369,29.6432,19400.0
2005-04-19 13:45:00,47.47,47.5,47.44,47.5,26200.0,29.6432,29.6619,29.6244,29.6619,26200.0
2005-04-19 13:50:00,47.5,47.56,47.5,47.54,48300.0,29.6619,29.6994,29.6619,29.6869,48300.0
2005-04-19 13:55:00,47.57,47.57,47.5,47.54,39700.0,29.7056,29.7056,29.6619,29.6869,39700.0
2005-04-19 14:00:00,47.54,47.56,47.43,47.44,34800.0,29.6869,29.6994,29.6182,29.6244,34800.0
2005-04-19 14:05:00,47.44,47.47,47.42,47.47,47300.0,29.6244,29.6432,29.612,29.6432,47300.0
2005-04-19 14:10:00,47.44,47.51,47.43,47.49,27800.0,29.6244,29.6682,29.6182,29.6557,27800.0
2005-04-19 14:15:00,47.48,47.58,47.47,47.58,36500.0,29.6494,29.7119,29.6432,29.7119,36500.0
2005-04-19 14:20:00,47.59,47.63,47.56,47.63,34100.0,29.7181,29.7431,29.6994,29.7431,34100.0
2005-04-19 14:25:00,47.62,47.63,47.59,47.6,41700.0,29.7369,29.7431,29.7181,29.7244,41700.0
2005-04-19 14:30:00,47.61,47.73,47.61,47.66,62300.0,29.7306,29.8055,29.7306,29.7618,62300.0
2005-04-19 14:35:00,47.67,47.69,47.66,47.68,91200.0,29.7681,29.7806,29.7618,29.7743,91200.0
2005-04-19 14:40:00,47.68,47.83,47.68,47.82,123300.0,29.7743,29.868,29.7743,29.8617,123300.0
2005-04-19 14:45:00,47.82,47.91,47.8,47.89,104100.0,29.8617,29.9179,29.8493,29.9055,104100.0
2005-04-19 14:50:00,47.89,47.95,47.86,47.94,106300.0,29.9055,29.9429,29.8867,29.9367,106300.0
2005-04-19 14:55:00,47.94,47.99,47.92,47.93,57900.0,29.9367,29.9679,29.9242,29.9304,57900.0
2005-04-19 15:00:00,47.94,47.94,47.86,47.86,66200.0,29.9367,29.9367,29.8867,29.8867,66200.0
2005-04-19 15:05:00,47.87,47.87,47.76,47.77,109500.0,29.893,29.893,29.8243,29.8305,109500.0
2005-04-19 15:10:00,47.76,47.81,47.71,47.71,70400.0,29.8243,29.8555,29.7931,29.7931,70400.0
2005-04-19 15:15:00,47.72,47.72,47.66,47.68,69000.0,29.7993,29.7993,29.7618,29.7743,69000.0
2005-04-19 15:20:00,47.7,47.81,47.67,47.81,58400.0,29.7868,29.8555,29.7681,29.8555,58400.0
2005-04-19 15:25:00,47.81,47.9,47.81,47.87,84300.0,29.8555,29.9117,29.8555,29.893,84300.0
2005-04-19 15:30:00,47.87,47.93,47.82,47.92,88500.0,29.893,29.9304,29.8617,29.9242,88500.0
2005-04-19 15:35:00,47.92,48.01,47.9,48.0,127000.0,29.9242,29.9804,29.9117,29.9741,127000.0
2005-04-19 15:40:00,48.0,48.08,47.96,48.08,130800.0,29.9741,30.0241,29.9492,30.0241,130800.0
2005-04-19 15:45:00,48.08,48.14,48.07,48.13,98400.0,30.0241,30.0616,30.0179,30.0553,98400.0
2005-04-19 15:50:00,48.13,48.14,47.94,47.94,93600.0,30.0553,30.0616,29.9367,29.9367,93600.0
2005-04-19 15:55:00,47.94,47.95,47.31,47.89,123800.0,29.9367,29.9429,29.5433,29.9055,123800.0
2005-04-20 09:30:00,47.75,47.9,47.73,47.9,123400.0,29.818,29.9117,29.8055,29.9117,123400.0
2005-04-20 09:35:00,47.9,48.11,47.9,48.08,139000.0,29.9117,30.0428,29.9117,30.0241,139000.0
2005-04-20 09:40:00,48.0,48.07,47.61,47.61,78900.0,29.9741,30.0179,29.7306,29.7306,78900.0
2005-04-20 09:45:00,47.62,47.65,47.54,47.65,143600.0,29.7369,29.7556,29.6869,29.7556,143600.0
2005-04-20 09:50:00,47.65,47.88,47.64,47.76,56600.0,29.7556,29.8992,29.7493,29.8243,56600.0
2005-04-20 09:55:00,47.71,47.77,47.67,47.67,160000.0,29.7931,29.8305,29.7681,29.7681,160000.0
2005-04-20 10:00:00,47.69,47.76,47.66,47.67,52300.0,29.7806,29.8243,29.7618,29.7681,52300.0
2005-04-20 10:05:00,47.66,47.83,47.64,47.83,126600.0,29.7618,29.868,29.7493,29.868,126600.0
2005-04-20 10:10:00,47.83,47.88,47.77,47.79,55700.0,29.868,29.8992,29.8305,29.843,55700.0
2005-04-20 10:15:00,47.8,47.94,47.78,47.94,194800.0,29.8493,29.9367,29.8368,29.9367,194800.0
2005-04-20 10:20:00,47.93,47.95,47.88,47.88,70300.0,29.9304,29.9429,29.8992,29.8992,70300.0
2005-04-20 10:25:00,47.88,47.89,47.67,47.7,126000.0,29.8992,29.9055,29.7681,29.7868,126000.0
2005-04-20 10:30:00,47.74,47.79,47.52,47.52,102100.0,29.8118,29.843,29.6744,29.6744,102100.0
2005-04-20 10:35:00,47.52,47.59,47.39,47.45,69100.0,29.6744,29.7181,29.5932,29.6307,69100.0
2005-04-20 10:40:00,47.45,47.48,47.3,47.31,69300.0,29.6307,29.6494,29.537,29.5433,69300.0
2005-04-20 10:45:00,47.3,47.36,47.27,47.36,45400.0,29.537,29.5745,29.5183,29.5745,45400.0
2005-04-20 10:50:00,47.36,47.58,47.35,47.44,92300.0,29.5745,29.7119,29.5682,29.6244,92300.0
2005-04-20 10:55:00,47.44,47.65,47.37,47.63,102600.0,29.6244,29.7556,29.5807,29.7431,102600.0
2005-04-20 11:00:00,47.64,47.81,47.59,47.76,99000.0,29.7493,29.8555,29.7181,29.8243,99000.0
2005-04-20 11:05:00,47.76,47.78,47.67,47.67,78900.0,29.8243,29.8368,29.7681,29.7681,78900.0
2005-04-20 11:10:00,47.66,47.75,47.61,47.72,82900.0,29.7618,29.818,29.7306,29.7993,82900.0
2005-04-20 11:15:00,47.73,47.73,47.64,47.66,76500.0,29.8055,29.8055,29.7493,29.7618,76500.0
2005-04-20 11:20:00,47.67,47.7,47.45,47.49,78600.0,29.7681,29.7868,29.6307,29.6557,78600.0
2005-04-20 11:25:00,47.49,47.56,47.35,47.55,44700.0,29.6557,29.6994,29.5682,29.6931,44700.0
2005-04-20 11:30:00,47.55,47.55,47.43,47.48,62200.0,29.6931,29.6931,29.6182,29.6494,62200.0
2005-04-20 11:35:00,47.48,47.48,47.41,47.47,48100.0,29.6494,29.6494,29.6057,29.6432,48100.0
2005-04-20 11:40:00,47.52,47.64,47.51,47.6,28500.0,29.6744,29.7493,29.6682,29.7244,28500.0
2005-04-20 11:45:00,47.6,47.65,47.6,47.6,34700.0,29.7244,29.7556,29.7244,29.7244,34700.0
2005-04-20 11:50:00,47.6,47.69,47.6,47.68,44500.0,29.7244,29.7806,29.7244,29.7743,44500.0
2005-04-20 11:55:00,47.66,47.69,47.61,47.64,54800.0,29.7618,29.7806,29.7306,29.7493,54800.0
2005-04-20 12:00:00,47.66,47.66,47.52,47.52,25700.0,29.7618,29.7618,29.6744,29.6744,25700.0
2005-04-20 12:05:00,47.53,47.6,47.48,47.6,15400.0,29.6807,29.7244,29.6494,29.7244,15400.0
2005-04-20 12:10:00,47.6,47.68,47.59,47.61,52300.0,29.7244,29.7743,29.7181,29.7306,52300.0
2005-04-20 12:15:00,47.6,47.61,47.54,47.59,38800.0,29.7244,29.7306,29.6869,29.7181,38800.0
2005-04-20 12:20:00,47.59,47.71,47.58,47.7,20900.0,29.7181,29.7931,29.7119,29.7868,20900.0
2005-04-20 12:25:00,47.7,47.8,47.69,47.71,43500.0,29.7868,29.8493,29.7806,29.7931,43500.0
2005-04-20 12:30:00,47.7,47.7,47.65,47.65,36900.0,29.7868,29.7868,29.7556,29.7556,36900.0
2005-04-20 12:35:00,47.65,47.67,47.55,47.55,32400.0,29.7556,29.7681,29.6931,29.6931,32400.0
2005-04-20 12:40:00,47.55,47.62,47.55,47.62,43800.0,29.6931,29.7369,29.6931,29.7369,43800.0
2005-04-20 12:45:00,47.63,47.7,47.53,47.53,107100.0,29.7431,29.7868,29.6807,29.6807,107100.0
2005-04-20 12:50:00,47.53,47.53,47.49,47.51,61300.0,29.6807,29.6807,29.6557,29.6682,61300.0
2005-04-20 12:55:00,47.49,47.51,47.42,47.42,34600.0,29.6557,29.6682,29.612,29.612,34600.0
2005-04-20 13:00:00,47.45,47.46,47.37,47.42,111900.0,29.6307,29.6369,29.5807,29.612,111900.0
2005-04-20 13:05:00,47.44,47.44,47.3,47.3,70200.0,29.6244,29.6244,29.537,29.537,70200.0
2005-04-20 13:10:00,47.34,47.34,47.18,47.22,85800.0,29.562,29.562,29.4621,29.4871,85800.0
2005-04-20 13:15:00,47.23,47.29,47.2,47.27,22900.0,29.4933,29.5308,29.4746,29.5183,22900.0
2005-04-20 13:20:00,47.26,47.27,47.21,47.22,21000.0,29.512,29.5183,29.4808,29.4871,21000.0
2005-04-20 13:25:00,47.22,47.25,47.1,47.1,67300.0,29.4871,29.5058,29.4121,29.4121,67300.0
2005-04-20 13:30:00,47.09,47.1,46.97,47.02,120800.0,29.4059,29.4121,29.331,29.3622,120800.0
2005-04-20 13:35:00,47.02,47.12,46.97,47.07,65100.0,29.3622,29.4246,29.331,29.3934,65100.0
2005-04-20 13:40:00,47.09,47.14,47.04,47.14,32600.0,29.4059,29.4371,29.3747,29.4371,32600.0
2005-04-20 13:45:00,47.14,47.19,47.1,47.18,69000.0,29.4371,29.4683,29.4121,29.4621,69000.0
2005-04-20 13:50:00,47.18,47.26,47.15,47.15,88300.0,29.4621,29.512,29.4434,29.4434,88300.0
2005-04-20 13:55:00,47.2,47.26,47.16,47.2,25600.0,29.4746,29.512,29.4496,29.4746,25600.0
2005-04-20 14:00:00,47.2,47.29,47.14,47.15,36600.0,29.4746,29.5308,29.4371,29.4434,36600.0
2005-04-20 14:05:00,47.15,47.15,47.01,47.09,32900.0,29.4434,29.4434,29.3559,29.4059,32900.0
2005-04-20 14:10:00,47.1,47.1,47.0,47.02,55500.0,29.4121,29.4121,29.3497,29.3622,55500.0
2005-04-20 14:15:00,47.02,47.05,46.94,47.05,27900.0,29.3622,29.3809,29.3122,29.3809,27900.0
2005-04-20 14:20:00,47.05,47.07,46.97,46.98,51700.0,29.3809,29.3934,29.331,29.3372,51700.0
2005-04-20 14:25:00,46.98,47.01,46.93,46.95,25500.0,29.3372,29.3559,29.306,29.3185,25500.0
2005-04-20 14:30:00,46.95,46.97,46.91,46.96,82800.0,29.3185,29.331,29.2935,29.3247,82800.0
2005-04-20 14:35:00,46.97,47.0,46.93,46.97,68900.0,29.331,29.3497,29.306,29.331,68900.0
2005-04-20 14:40:00,46.98,47.17,46.96,47.12,80100.0,29.3372,29.4558,29.3247,29.4246,80100.0
2005-04-20 14:45:00,47.12,47.19,47.07,47.19,44300.0,29.4246,29.4683,29.3934,29.4683,44300.0
2005-04-20 14:50:00,47.19,47.19,47.1,47.12,81700.0,29.4683,29.4683,29.4121,29.4246,81700.0
2005-04-20 14:55:00,47.13,47.2,47.12,47.18,47100.0,29.4309,29.4746,29.4246,29.4621,47100.0
2005-04-20 15:00:00,47.17,47.24,47.17,47.22,114000.0,29.4558,29.4996,29.4558,29.4871,114000.0
2005-04-20 15:05:00,47.23,47.25,47.16,47.24,56300.0,29.4933,29.5058,29.4496,29.4996,56300.0
2005-04-20 15:10:00,47.24,47.24,47.12,47.12,47600.0,29.4996,29.4996,29.4246,29.4246,47600.0
2005-04-20 15:15:00,47.12,47.12,46.98,47.01,90500.0,29.4246,29.4246,29.3372,29.3559,90500.0
2005-04-20 15:20:00,47.01,47.01,46.84,46.92,67300.0,29.3559,29.3559,29.2498,29.2997,67300.0
2005-04-20 15:25:00,46.93,47.13,46.93,46.99,46800.0,29.306,29.4309,29.306,29.3434,46800.0
2005-04-20 15:30:00,46.99,47.1,46.97,47.01,59200.0,29.3434,29.4121,29.331,29.3559,59200.0
2005-04-20 15:35:00,47.02,47.06,46.97,46.99,45000.0,29.3622,29.3872,29.331,29.3434,45000.0
2005-04-20 15:40:00,47.0,47.02,46.83,46.93,97400.0,29.3497,29.3622,29.2435,29.306,97400.0
2005-04-20 15:45:00,46.93,46.93,46.83,46.9,76300.0,29.306,29.306,29.2435,29.2872,76300.0
2005-04-20 15:50:00,46.9,46.95,46.85,46.85,97100.0,29.2872,29.3185,29.256,29.256,97100.0
2005-04-20 15:55:00,46.9,46.9,46.79,46.89,137400.0,29.2872,29.2872,29.2185,29.281,137400.0
2005-04-21 09:30:00,47.24,47.62,47.24,47.3,131200.0,29.4996,29.7369,29.4996,29.537,131200.0
2005-04-21 09:35:00,47.28,47.45,47.26,47.4,43800.0,29.5245,29.6307,29.512,29.5995,43800.0
2005-04-21 09:40:00,47.45,47.7,47.42,47.43,69500.0,29.6307,29.7868,29.612,29.6182,69500.0
2005-04-21 09:45:00,47.46,47.5,47.4,47.47,59100.0,29.6369,29.6619,29.5995,29.6432,59100.0
2005-04-21 09:50:00,47.5,47.6,47.42,47.51,99200.0,29.6619,29.7244,29.612,29.6682,99200.0
2005-04-21 09:55:00,47.52,47.54,47.45,47.52,115500.0,29.6744,29.6869,29.6307,29.6744,115500.0
2005-04-21 10:00:00,47.52,47.52,47.41,47.41,179000.0,29.6744,29.6744,29.6057,29.6057,179000.0
2005-04-21 10:05:00,47.39,47.55,47.39,47.48,47100.0,29.5932,29.6931,29.5932,29.6494,47100.0
2005-04-21 10:10:00,47.48,47.61,47.45,47.49,99200.0,29.6494,29.7306,29.6307,29.6557,99200.0
2005-04-21 10:15:00,47.48,47.55,47.43,47.46,42500.0,29.6494,29.6931,29.6182,29.6369,42500.0
2005-04-21 10:20:00,47.46,47.52,47.45,47.51,32100.0,29.6369,29.6744,29.6307,29.6682,32100.0
2005-04-21 10:25:00,47.51,47.54,47.39,47.41,107200.0,29.6682,29.6869,29.5932,29.6057,107200.0
2005-04-21 10:30:00,47.41,47.6,47.4,47.56,66600.0,29.6057,29.7244,29.5995,29.6994,66600.0
2005-04-21 10:35:00,47.58,47.65,47.56,47.56,26700.0,29.7119,29.7556,29.6994,29.6994,26700.0
2005-04-21 10:40:00,47.56,47.57,47.5,47.5,27700.0,29.6994,29.7056,29.6619,29.6619,27700.0
2005-04-21 10:45:00,47.48,47.54,47.46,47.49,53800.0,29.6494,29.6869,29.6369,29.6557,53800.0
2005-04-21 10:50:00,47.48,47.61,47.48,47.61,36800.0,29.6494,29.7306,29.6494,29.7306,36800.0
2005-04-21 10:55:00,47.6,47.65,47.55,47.61,26500.0,29.7244,29.7556,29.6931,29.7306,26500.0
2005-04-21 11:00:00,47.58,47.59,47.45,47.45,43600.0,29.7119,29.7181,29.6307,29.6307,43600.0
2005-04-21 11:05:00,47.45,47.48,47.42,47.46,14300.0,29.6307,29.6494,29.612,29.6369,14300.0
2005-04-21 11:10:00,47.46,47.49,47.45,47.45,33200.0,29.6369,29.6557,29.6307,29.6307,33200.0
2005-04-21 11:15:00,47.45,47.5,47.45,47.47,58700.0,29.6307,29.6619,29.6307,29.6432,58700.0
2005-04-21 11:20:00,47.47,47.56,47.46,47.48,31600.0,29.6432,29.6994,29.6369,29.6494,31600.0
2005-04-21 11:25:00,47.47,47.47,47.4,47.45,44300.0,29.6432,29.6432,29.5995,29.6307,44300.0
2005-04-21 11:30:00,47.46,47.55,47.46,47.55,19600.0,29.6369,29.6931,29.6369,29.6931,19600.0
2005-04-21 11:35:00,47.55,47.67,47.53,47.64,46400.0,29.6931,29.7681,29.6807,29.7493,46400.0
2005-04-21 11:40:00,47.65,47.69,47.55,47.69,42100.0,29.7556,29.7806,29.6931,29.7806,42100.0
2005-04-21 11:45:00,47.65,47.71,47.62,47.7,46400.0,29.7556,29.7931,29.7369,29.7868,46400.0
2005-04-21 11:50:00,47.7,47.75,47.56,47.63,53400.0,29.7868,29.818,29.6994,29.7431,53400.0
2005-04-21 11:55:00,47.61,47.7,47.59,47.63,23700.0,29.7306,29.7868,29.7181,29.7431,23700.0
2005-04-21 12:00:00,47.61,47.82,47.61,47.74,60500.0,29.7306,29.8617,29.7306,29.8118,60500.0
2005-04-21 12:05:00,47.72,47.82,47.68,47.73,22800.0,29.7993,29.8617,29.7743,29.8055,22800.0
2005-04-21 12:10:00,47.73,47.78,47.66,47.78,39800.0,29.8055,29.8368,29.7618,29.8368,39800.0
2005-04-21 12:15:00,47.78,47.86,47.69,47.7,23400.0,29.8368,29.8867,29.7806,29.7868,23400.0
2005-04-21 12:20:00,47.72,47.87,47.69,47.87,54900.0,29.7993,29.893,29.7806,29.893,54900.0
2005-04-21 12:25:00,47.85,47.88,47.83,47.86,14200.0,29.8805,29.8992,29.868,29.8867,14200.0
2005-04-21 12:30:00,47.86,47.87,47.8,47.84,4000.0,29.8867,29.893,29.8493,29.8742,4000.0
2005-04-21 12:35:00,47.84,47.85,47.77,47.77,18200.0,29.8742,29.8805,29.8305,29.8305,18200.0
2005-04-21 12:40:00,47.75,47.78,47.75,47.76,10000.0,29.818,29.8368,29.818,29.8243,10000.0
2005-04-21 12:45:00,47.75,47.76,47.71,47.75,16900.0,29.818,29.8243,29.7931,29.818,16900.0
2005-04-21 12:50:00,47.75,47.77,47.66,47.67,15100.0,29.818,29.8305,29.7618,29.7681,15100.0
2005-04-21 12:55:00,47.66,47.75,47.65,47.69,19500.0,29.7618,29.818,29.7556,29.7806,19500.0
2005-04-21 13:00:00,47.7,47.73,47.65,47.67,22800.0,29.7868,29.8055,29.7556,29.7681,22800.0
2005-04-21 13:05:00,47.67,47.7,47.67,47.68,21000.0,29.7681,29.7868,29.7681,29.7743,21000.0
2005-04-21 13:10:00,47.67,47.72,47.67,47.71,14100.0,29.7681,29.7993,29.7681,29.7931,14100.0
2005-04-21 13:15:00,47.7,47.77,47.69,47.76,20600.0,29.7868,29.8305,29.7806,29.8243,20600.0
2005-04-21 13:20:00,47.75,47.76,47.73,47.75,8300.0,29.818,29.8243,29.8055,29.818,8300.0
2005-04-21 13:25:00,47.74,47.75,47.68,47.69,7900.0,29.8118,29.818,29.7743,29.7806,7900.0
2005-04-21 13:30:00,47.69,47.74,47.66,47.7,15500.0,29.7806,29.8118,29.7618,29.7868,15500.0
2005-04-21 13:35:00,47.7,47.74,47.66,47.66,26900.0,29.7868,29.8118,29.7618,29.7618,26900.0
2005-04-21 13:40:00,47.65,47.74,47.65,47.73,19200.0,29.7556,29.8118,29.7556,29.8055,19200.0
2005-04-21 13:45:00,47.73,47.77,47.68,47.7,24400.0,29.8055,29.8305,29.7743,29.7868,24400.0
2005-04-21 13:50:00,47.7,47.76,47.64,47.64,23500.0,29.7868,29.8243,29.7493,29.7493,23500.0
2005-04-21 13:55:00,47.64,47.65,47.55,47.6,31400.0,29.7493,29.7556,29.6931,29.7244,31400.0
2005-04-21 14:00:00,47.6,47.67,47.55,47.63,31000.0,29.7244,29.7681,29.6931,29.7431,31000.0
2005-04-21 14:05:00,47.63,47.68,47.62,47.68,15000.0,29.7431,29.7743,29.7369,29.7743,15000.0
2005-04-21 14:10:00,47.69,47.7,47.65,47.69,25700.0,29.7806,29.7868,29.7556,29.7806,25700.0
2005-04-21 14:15:00,47.66,47.89,47.66,47.83,46400.0,29.7618,29.9055,29.7618,29.868,46400.0
2005-04-21 14:20:00,47.84,47.92,47.8,47.91,29100.0,29.8742,29.9242,29.8493,29.9179,29100.0
2005-04-21 14:25:00,47.9,47.94,47.87,47.9,23300.0,29.9117,29.9367,29.893,29.9117,23300.0
2005-04-21 14:30:00,47.89,47.89,47.82,47.83,23700.0,29.9055,29.9055,29.8617,29.868,23700.0
2005-04-21 14:35:00,47.82,47.83,47.79,47.83,23300.0,29.8617,29.868,29.843,29.868,23300.0
2005-04-21 14:40:00,47.83,47.93,47.83,47.88,50200.0,29.868,29.9304,29.868,29.8992,50200.0
2005-04-21 14:45:00,47.88,48.0,47.87,47.91,39900.0,29.8992,29.9741,29.893,29.9179,39900.0
2005-04-21 14:50:00,47.91,47.91,47.83,47.84,34800.0,29.9179,29.9179,29.868,29.8742,34800.0
2005-04-21 14:55:00,47.84,47.88,47.78,47.78,32100.0,29.8742,29.8992,29.8368,29.8368,32100.0
2005-04-21 15:00:00,47.79,47.87,47.78,47.86,26100.0,29.843,29.893,29.8368,29.8867,26100.0
2005-04-21 15:05:00,47.86,47.95,47.83,47.93,24700.0,29.8867,29.9429,29.868,29.9304,24700.0
2005-04-21 15:10:00,47.93,47.95,47.87,47.88,39600.0,29.9304,29.9429,29.893,29.8992,39600.0
2005-04-21 15:15:00,47.88,47.9,47.83,47.88,27900.0,29.8992,29.9117,29.868,29.8992,27900.0
2005-04-21 15:20:00,47.89,47.92,47.8,47.88,41600.0,29.9055,29.9242,29.8493,29.8992,41600.0
2005-04-21 15:25:00,47.88,47.9,47.81,47.85,49400.0,29.8992,29.9117,29.8555,29.8805,49400.0
2005-04-21 15:30:00,47.85,47.86,47.81,47.83,67300.0,29.8805,29.8867,29.8555,29.868,67300.0
2005-04-21 15:35:00,47.83,47.84,47.81,47.82,50100.0,29.868,29.8742,29.8555,29.8617,50100.0
2005-04-21 15:40:00,47.82,47.85,47.8,47.85,54000.0,29.8617,29.8805,29.8493,29.8805,54000.0
2005-04-21 15:45:00,47.85,47.86,47.74,47.75,43200.0,29.8805,29.8867,29.8118,29.818,43200.0
2005-04-21 15:50:00,47.74,47.91,47.74,47.87,81200.0,29.8118,29.9179,29.8118,29.893,81200.0
2005-04-21 15:55:00,47.87,47.88,47.81,47.86,145100.0,29.893,29.8992,29.8555,29.8867,145100.0
2005-04-22 09:30:00,47.3,47.38,47.2,47.33,95400.0,29.537,29.587,29.4746,29.5558,95400.0
2005-04-22 09:35:00,47.34,47.37,46.92,46.93,57300.0,29.562,29.5807,29.2997,29.306,57300.0
2005-04-22 09:40:00,46.92,47.13,46.92,46.95,69000.0,29.2997,29.4309,29.2997,29.3185,69000.0
2005-04-22 09:45:00,46.95,47.05,46.69,46.71,66700.0,29.3185,29.3809,29.1561,29.1686,66700.0
2005-04-22 09:50:00,46.7,46.73,46.55,46.6,99200.0,29.1623,29.1811,29.0687,29.0999,99200.0
2005-04-22 09:55:00,46.6,46.9,46.59,46.74,78700.0,29.0999,29.2872,29.0937,29.1873,78700.0
2005-04-22 10:00:00,46.74,46.77,46.72,46.75,121900.0,29.1873,29.2061,29.1748,29.1936,121900.0
2005-04-22 10:05:00,46.75,46.86,46.68,46.7,50500.0,29.1936,29.2623,29.1499,29.1623,50500.0
2005-04-22 10:10:00,46.68,46.76,46.67,46.75,64000.0,29.1499,29.1998,29.1436,29.1936,64000.0
2005-04-22 10:15:00,46.75,46.84,46.73,46.8,138800.0,29.1936,29.2498,29.1811,29.2248,138800.0
2005-04-22 10:20:00,46.8,46.8,46.61,46.7,128000.0,29.2248,29.2248,29.1061,29.1623,128000.0
2005-04-22 10:25:00,46.7,46.78,46.66,46.78,51500.0,29.1623,29.2123,29.1374,29.2123,51500.0
2005-04-22 10:30:00,46.76,46.91,46.75,46.88,39300.0,29.1998,29.2935,29.1936,29.2748,39300.0
2005-04-22 10:35:00,46.89,46.99,46.88,46.95,42500.0,29.281,29.3434,29.2748,29.3185,42500.0
2005-04-22 10:40:00,46.95,46.98,46.87,46.89,19500.0,29.3185,29.3372,29.2685,29.281,19500.0
2005-04-22 10:45:00,46.89,46.93,46.86,46.93,21000.0,29.281,29.306,29.2623,29.306,21000.0
2005-04-22 10:50:00,46.94,47.06,46.94,47.06,47000.0,29.3122,29.3872,29.3122,29.3872,47000.0
2005-04-22 10:55:00,47.06,47.1,47.03,47.07,72200.0,29.3872,29.4121,29.3684,29.3934,72200.0
2005-04-22 11:00:00,47.08,47.2,47.07,47.18,32500.0,29.3996,29.4746,29.3934,29.4621,32500.0
2005-04-22 11:05:00,47.19,47.23,47.13,47.18,60700.0,29.4683,29.4933,29.4309,29.4621,60700.0
2005-04-22 11:10:00,47.17,47.18,47.1,47.14,45200.0,29.4558,29.4621,29.4121,29.4371,45200.0
2005-04-22 11:15:00,47.13,47.24,47.12,47.2,45200.0,29.4309,29.4996,29.4246,29.4746,45200.0
2005-04-22 11:20:00,47.2,47.34,47.2,47.26,61500.0,29.4746,29.562,29.4746,29.512,61500.0
2005-04-22 11:25:00,47.27,47.35,47.27,47.28,64600.0,29.5183,29.5682,29.5183,29.5245,64600.0
2005-04-22 11:30:00,47.27,47.28,47.14,47.15,42200.0,29.5183,29.5245,29.4371,29.4434,42200.0
2005-04-22 11:35:00,47.15,47.18,47.1,47.17,27000.0,29.4434,29.4621,29.4121,29.4558,27000.0
2005-04-22 11:40:00,47.17,47.23,47.15,47.22,30700.0,29.4558,29.4933,29.4434,29.4871,30700.0
2005-04-22 11:45:00,47.22,47.23,47.19,47.21,67500.0,29.4871,29.4933,29.4683,29.4808,67500.0
2005-04-22 11:50:00,47.21,47.23,47.18,47.18,27900.0,29.4808,29.4933,29.4621,29.4621,27900.0
2005-04-22 11:55:00,47.19,47.19,47.11,47.13,11100.0,29.4683,29.4683,29.4184,29.4309,11100.0
2005-04-22 12:00:00,47.13,47.13,47.03,47.09,25100.0,29.4309,29.4309,29.3684,29.4059,25100.0
2005-04-22 12:05:00,47.09,47.09,47.0,47.02,31200.0,29.4059,29.4059,29.3497,29.3622,31200.0
2005-04-22 12:10:00,47.03,47.11,47.03,47.07,17100.0,29.3684,29.4184,29.3684,29.3934,17100.0
2005-04-22 12:15:00,47.06,47.07,47.05,47.05,8200.0,29.3872,29.3934,29.3809,29.3809,8200.0
2005-04-22 12:20:00,47.07,47.14,47.07,47.13,25000.0,29.3934,29.4371,29.3934,29.4309,25000.0
2005-04-22 12:25:00,47.12,47.18,47.1,47.12,13400.0,29.4246,29.4621,29.4121,29.4246,13400.0
2005-04-22 12:30:00,47.1,47.1,47.04,47.06,11800.0,29.4121,29.4121,29.3747,29.3872,11800.0
2005-04-22 12:35:00,47.05,47.06,47.03,47.05,18300.0,29.3809,29.3872,29.3684,29.3809,18300.0
2005-04-22 12:40:00,47.05,47.12,47.04,47.1,20700.0,29.3809,29.4246,29.3747,29.4121,20700.0
2005-04-22 12:45:00,47.1,47.12,47.09,47.1,8000.0,29.4121,29.4246,29.4059,29.4121,8000.0
2005-04-22 12:50:00,47.1,47.14,47.06,47.07,25700.0,29.4121,29.4371,29.3872,29.3934,25700.0
2005-04-22 12:55:00,47.07,47.09,47.05,47.05,8000.0,29.3934,29.4059,29.3809,29.3809,8000.0
2005-04-22 13:00:00,47.06,47.06,47.02,47.06,12800.0,29.3872,29.3872,29.3622,29.3872,12800.0
2005-04-22 13:05:00,47.05,47.06,47.01,47.04,11700.0,29.3809,29.3872,29.3559,29.3747,11700.0
2005-04-22 13:10:00,47.05,47.06,46.99,47.0,19900.0,29.3809,29.3872,29.3434,29.3497,19900.0
2005-04-22 13:15:00,47.0,47.03,46.98,46.99,17100.0,29.3497,29.3684,29.3372,29.3434,17100.0
2005-04-22 13:20:00,46.98,47.04,46.98,47.01,49800.0,29.3372,29.3747,29.3372,29.3559,49800.0
2005-04-22 13:25:00,47.01,47.07,47.0,47.06,6500.0,29.3559,29.3934,29.3497,29.3872,6500.0
2005-04-22 13:30:00,47.06,47.15,47.06,47.12,13500.0,29.3872,29.4434,29.3872,29.4246,13500.0
2005-04-22 13:35:00,47.13,47.13,47.0,47.06,22000.0,29.4309,29.4309,29.3497,29.3872,22000.0
2005-04-22 13:40:00,47.04,47.07,46.95,47.0,20500.0,29.3747,29.3934,29.3185,29.3497,20500.0
2005-04-22 13:45:00,47.01,47.04,46.97,46.98,15600.0,29.3559,29.3747,29.331,29.3372,15600.0
2005-04-22 13:50:00,46.99,47.04,46.91,46.92,34500.0,29.3434,29.3747,29.2935,29.2997,34500.0
2005-04-22 13:55:00,46.92,46.98,46.92,46.94,23000.0,29.2997,29.3372,29.2997,29.3122,23000.0
2005-04-22 14:00:00,46.93,46.97,46.93,46.95,47700.0,29.306,29.331,29.306,29.3185,47700.0
2005-04-22 14:05:00,46.95,46.98,46.94,46.94,30900.0,29.3185,29.3372,29.3122,29.3122,30900.0
2005-04-22 14:10:00,46.94,46.95,46.91,46.92,10000.0,29.3122,29.3185,29.2935,29.2997,10000.0
2005-04-22 14:15:00,46.91,46.92,46.85,46.9,25900.0,29.2935,29.2997,29.256,29.2872,25900.0
2005-04-22 14:20:00,46.9,46.91,46.8,46.84,24800.0,29.2872,29.2935,29.2248,29.2498,24800.0
2005-04-22 14:25:00,46.84,46.93,46.84,46.91,27700.0,29.2498,29.306,29.2498,29.2935,27700.0
2005-04-22 14:30:00,46.9,46.91,46.83,46.88,28700.0,29.2872,29.2935,29.2435,29.2748,28700.0
2005-04-22 14:35:00,46.88,46.88,46.73,46.73,38900.0,29.2748,29.2748,29.1811,29.1811,38900.0
2005-04-22 14:40:00,46.72,46.79,46.7,46.75,125300.0,29.1748,29.2185,29.1623,29.1936,125300.0
2005-04-22 14:45:00,46.74,46.76,46.55,46.63,49200.0,29.1873,29.1998,29.0687,29.1186,49200.0
2005-04-22 14:50:00,46.63,46.65,46.6,46.6,67900.0,29.1186,29.1311,29.0999,29.0999,67900.0
2005-04-22 14:55:00,46.6,46.61,46.57,46.58,121400.0,29.0999,29.1061,29.0812,29.0874,121400.0
2005-04-22 15:00:00,46.58,46.65,46.57,46.6,77300.0,29.0874,29.1311,29.0812,29.0999,77300.0
2005-04-22 15:05:00,46.6,46.65,46.56,46.61,40400.0,29.0999,29.1311,29.0749,29.1061,40400.0
2005-04-22 15:10:00,46.6,46.65,46.56,46.59,51100.0,29.0999,29.1311,29.0749,29.0937,51100.0
2005-04-22 15:15:00,46.58,46.61,46.52,46.58,69700.0,29.0874,29.1061,29.0499,29.0874,69700.0
2005-04-22 15:20:00,46.57,46.6,46.5,46.59,65900.0,29.0812,29.0999,29.0375,29.0937,65900.0
2005-04-22 15:25:00,46.59,46.6,46.38,46.4,55800.0,29.0937,29.0999,28.9625,28.975,55800.0
2005-04-22 15:30:00,46.38,46.46,46.33,46.41,59500.0,28.9625,29.0125,28.9313,28.9813,59500.0
2005-04-22 15:35:00,46.42,46.55,46.41,46.54,53700.0,28.9875,29.0687,28.9813,29.0624,53700.0
2005-04-22 15:40:00,46.55,46.57,46.52,46.54,78200.0,29.0687,29.0812,29.0499,29.0624,78200.0
2005-04-22 15:45:00,46.54,46.54,46.4,46.41,85200.0,29.0624,29.0624,28.975,28.9813,85200.0
2005-04-22 15:50:00,46.41,46.6,46.41,46.6,81800.0,28.9813,29.0999,28.9813,29.0999,81800.0
2005-04-22 15:55:00,46.58,46.65,46.58,46.63,108500.0,29.0874,29.1311,29.0874,29.1186,108500.0
2005-04-25 09:30:00,46.76,46.93,46.76,46.9,95400.0,29.1998,29.306,29.1998,29.2872,95400.0
2005-04-25 09:35:00,46.9,46.97,46.88,46.9,55600.0,29.2872,29.331,29.2748,29.2872,55600.0
2005-04-25 09:40:00,46.9,46.97,46.81,46.83,64200.0,29.2872,29.331,29.231,29.2435,64200.0
2005-04-25 09:45:00,46.83,46.9,46.81,46.84,45500.0,29.2435,29.2872,29.231,29.2498,45500.0
2005-04-25 09:50:00,46.82,46.85,46.77,46.85,26700.0,29.2373,29.256,29.2061,29.256,26700.0
2005-04-25 09:55:00,46.87,46.98,46.87,46.97,36600.0,29.2685,29.3372,29.2685,29.331,36600.0
2005-04-25 10:00:00,46.95,47.11,46.92,47.09,39800.0,29.3185,29.4184,29.2997,29.4059,39800.0
2005-04-25 10:05:00,47.08,47.3,47.07,47.24,55900.0,29.3996,29.537,29.3934,29.4996,55900.0
2005-04-25 10:10:00,47.25,47.4,47.24,47.26,71400.0,29.5058,29.5995,29.4996,29.512,71400.0
2005-04-25 10:15:00,47.29,47.37,47.26,47.35,36700.0,29.5308,29.5807,29.512,29.5682,36700.0
2005-04-25 10:20:00,47.35,47.45,47.35,47.39,69400.0,29.5682,29.6307,29.5682,29.5932,69400.0
2005-04-25 10:25:00,47.39,47.49,47.38,47.39,55300.0,29.5932,29.6557,29.587,29.5932,55300.0
2005-04-25 10:30:00,47.38,47.5,47.38,47.46,49600.0,29.587,29.6619,29.587,29.6369,49600.0
2005-04-25 10:35:00,47.46,47.47,47.33,47.4,42100.0,29.6369,29.6432,29.5558,29.5995,42100.0
2005-04-25 10:40:00,47.42,47.47,47.4,47.41,33900.0,29.612,29.6432,29.5995,29.6057,33900.0
2005-04-25 10:45:00,47.4,47.49,47.37,47.43,37000.0,29.5995,29.6557,29.5807,29.6182,37000.0
2005-04-25 10:50:00,47.4,47.42,47.37,47.42,24900.0,29.5995,29.612,29.5807,29.612,24900.0
2005-04-25 10:55:00,47.42,47.46,47.39,47.44,19700.0,29.612,29.6369,29.5932,29.6244,19700.0
2005-04-25 11:00:00,47.45,47.5,47.44,47.48,17600.0,29.6307,29.6619,29.6244,29.6494,17600.0
2005-04-25 11:05:00,47.47,47.48,47.44,47.48,34200.0,29.6432,29.6494,29.6244,29.6494,34200.0
2005-04-25 11:10:00,47.47,47.52,47.46,47.46,32700.0,29.6432,29.6744,29.6369,29.6369,32700.0
2005-04-25 11:15:00,47.45,47.47,47.33,47.35,32200.0,29.6307,29.6432,29.5558,29.5682,32200.0
2005-04-25 11:20:00,47.35,47.43,47.35,47.43,18100.0,29.5682,29.6182,29.5682,29.6182,18100.0
2005-04-25 11:25:00,47.44,47.45,47.4,47.41,12500.0,29.6244,29.6307,29.5995,29.6057,12500.0
2005-04-25 11:30:00,47.41,47.45,47.4,47.41,129400.0,29.6057,29.6307,29.5995,29.6057,129400.0
2005-04-25 11:35:00,47.41,47.42,47.38,47.4,11000.0,29.6057,29.612,29.587,29.5995,11000.0
2005-04-25 11:40:00,47.4,47.42,47.37,47.37,16900.0,29.5995,29.612,29.5807,29.5807,16900.0
2005-04-25 11:45:00,47.38,47.45,47.37,47.44,22100.0,29.587,29.6307,29.5807,29.6244,22100.0
2005-04-25 11:50:00,47.45,47.5,47.45,47.47,22500.0,29.6307,29.6619,29.6307,29.6432,22500.0
2005-04-25 11:55:00,47.46,47.48,47.38,47.39,26300.0,29.6369,29.6494,29.587,29.5932,26300.0
2005-04-25 12:00:00,47.4,47.4,47.33,47.34,34400.0,29.5995,29.5995,29.5558,29.562,34400.0
2005-04-25 12:05:00,47.34,47.44,47.34,47.39,24000.0,29.562,29.6244,29.562,29.5932,24000.0
2005-04-25 12:10:00,47.37,47.37,47.1,47.1,93500.0,29.5807,29.5807,29.4121,29.4121,93500.0
2005-04-25 12:15:00,47.14,47.14,47.04,47.13,45700.0,29.4371,29.4371,29.3747,29.4309,45700.0
2005-04-25 12:20:00,47.12,47.17,47.09,47.17,21800.0,29.4246,29.4558,29.4059,29.4558,21800.0
2005-04-25 12:25:00,47.16,47.17,47.07,47.08,46100.0,29.4496,29.4558,29.3934,29.3996,46100.0
2005-04-25 12:30:00,47.09,47.1,47.05,47.06,32200.0,29.4059,29.4121,29.3809,29.3872,32200.0
2005-04-25 12:35:00,47.06,47.09,47.05,47.05,15200.0,29.3872,29.4059,29.3809,29.3809,15200.0
2005-04-25 12:40:00,47.06,47.1,47.02,47.04,26600.0,29.3872,29.4121,29.3622,29.3747,26600.0
2005-04-25 12:45:00,47.02,47.03,46.96,46.96,19800.0,29.3622,29.3684,29.3247,29.3247,19800.0
2005-04-25 12:50:00,46.97,47.03,46.96,46.98,21500.0,29.331,29.3684,29.3247,29.3372,21500.0
2005-04-25 12:55:00,46.99,46.99,46.95,46.96,50800.0,29.3434,29.3434,29.3185,29.3247,50800.0
2005-04-25 13:00:00,46.96,46.98,46.89,46.96,39700.0,29.3247,29.3372,29.281,29.3247,39700.0
2005-04-25 13:05:00,46.96,46.96,46.9,46.94,25100.0,29.3247,29.3247,29.2872,29.3122,25100.0
2005-04-25 13:10:00,46.93,46.98,46.91,46.95,21200.0,29.306,29.3372,29.2935,29.3185,21200.0
2005-04-25 13:15:00,46.95,46.97,46.95,46.96,12700.0,29.3185,29.331,29.3185,29.3247,12700.0
2005-04-25 13:20:00,46.95,46.98,46.95,46.95,23100.0,29.3185,29.3372,29.3185,29.3185,23100.0
2005-04-25 13:25:00,46.97,46.97,46.94,46.97,20000.0,29.331,29.331,29.3122,29.331,20000.0
2005-04-25 13:30:00,46.96,47.07,46.95,47.03,45300.0,29.3247,29.3934,29.3185,29.3684,45300.0
2005-04-25 13:35:00,47.01,47.06,47.0,47.02,54100.0,29.3559,29.3872,29.3497,29.3622,54100.0
2005-04-25 13:40:00,47.04,47.04,46.96,46.98,40600.0,29.3747,29.3747,29.3247,29.3372,40600.0
2005-04-25 13:45:00,46.99,47.01,46.96,46.99,32200.0,29.3434,29.3559,29.3247,29.3434,32200.0
2005-04-25 13:50:00,47.0,47.0,46.95,46.98,45900.0,29.3497,29.3497,29.3185,29.3372,45900.0
2005-04-25 13:55:00,46.98,47.0,46.96,46.97,17800.0,29.3372,29.3497,29.3247,29.331,17800.0
2005-04-25 14:00:00,46.97,47.01,46.95,46.99,34600.0,29.331,29.3559,29.3185,29.3434,34600.0
2005-04-25 14:05:00,46.99,47.0,46.95,46.98,23400.0,29.3434,29.3497,29.3185,29.3372,23400.0
2005-04-25 14:10:00,46.97,47.01,46.96,46.99,42000.0,29.331,29.3559,29.3247,29.3434,42000.0
2005-04-25 14:15:00,47.0,47.0,46.97,46.98,33800.0,29.3497,29.3497,29.331,29.3372,33800.0
2005-04-25 14:20:00,46.98,47.0,46.97,46.99,58000.0,29.3372,29.3497,29.331,29.3434,58000.0
2005-04-25 14:25:00,47.0,47.02,46.99,47.0,23100.0,29.3497,29.3622,29.3434,29.3497,23100.0
2005-04-25 14:30:00,47.0,47.02,46.99,46.99,27200.0,29.3497,29.3622,29.3434,29.3434,27200.0
2005-04-25 14:35:00,47.0,47.0,46.98,46.99,31800.0,29.3497,29.3497,29.3372,29.3434,31800.0
2005-04-25 14:40:00,46.99,47.0,46.97,46.98,35400.0,29.3434,29.3497,29.331,29.3372,35400.0
2005-04-25 14:45:00,46.98,47.0,46.95,46.99,44900.0,29.3372,29.3497,29.3185,29.3434,44900.0
2005-04-25 14:50:00,46.99,47.0,46.95,46.99,24000.0,29.3434,29.3497,29.3185,29.3434,24000.0
2005-04-25 14:55:00,46.98,47.0,46.97,46.97,22200.0,29.3372,29.3497,29.331,29.331,22200.0
2005-04-25 15:00:00,46.97,46.98,46.95,46.96,59000.0,29.331,29.3372,29.3185,29.3247,59000.0
2005-04-25 15:05:00,46.97,47.0,46.96,47.0,33600.0,29.331,29.3497,29.3247,29.3497,33600.0
2005-04-25 15:10:00,46.99,47.02,46.98,46.98,32700.0,29.3434,29.3622,29.3372,29.3372,32700.0
2005-04-25 15:15:00,46.98,47.01,46.97,46.98,65600.0,29.3372,29.3559,29.331,29.3372,65600.0
2005-04-25 15:20:00,46.99,47.0,46.96,46.99,37000.0,29.3434,29.3497,29.3247,29.3434,37000.0
2005-04-25 15:25:00,46.98,47.0,46.97,47.0,33900.0,29.3372,29.3497,29.331,29.3497,33900.0
2005-04-25 15:30:00,46.99,47.04,46.97,47.02,60500.0,29.3434,29.3747,29.331,29.3622,60500.0
2005-04-25 15:35:00,47.04,47.05,47.01,47.02,35000.0,29.3747,29.3809,29.3559,29.3622,35000.0
2005-04-25 15:40:00,47.04,47.05,47.01,47.03,41500.0,29.3747,29.3809,29.3559,29.3684,41500.0
2005-04-25 15:45:00,47.02,47.04,46.99,47.0,77800.0,29.3622,29.3747,29.3434,29.3497,77800.0
2005-04-25 15:50:00,47.0,47.05,47.0,47.01,69000.0,29.3497,29.3809,29.3497,29.3559,69000.0
2005-04-25 15:55:00,47.01,47.08,47.0,47.07,111800.0,29.3559,29.3996,29.3497,29.3934,111800.0
2005-04-26 09:30:00,46.63,46.65,46.54,46.65,79800.0,29.1186,29.1311,29.0624,29.1311,79800.0
2005-04-26 09:35:00,46.65,46.73,46.57,46.59,96600.0,29.1311,29.1811,29.0812,29.0937,96600.0
2005-04-26 09:40:00,46.57,46.62,46.47,46.6,47500.0,29.0812,29.1124,29.0187,29.0999,47500.0
2005-04-26 09:45:00,46.55,46.55,46.34,46.39,67800.0,29.0687,29.0687,28.9375,28.9688,67800.0
2005-04-26 09:50:00,46.39,46.63,46.39,46.44,76000.0,28.9688,29.1186,28.9688,29.0,76000.0
2005-04-26 09:55:00,46.43,46.55,46.4,46.49,79700.0,28.9937,29.0687,28.975,29.0312,79700.0
2005-04-26 10:00:00,46.45,46.73,46.45,46.73,93000.0,29.0062,29.1811,29.0062,29.1811,93000.0
2005-04-26 10:05:00,46.77,46.83,46.73,46.81,45500.0,29.2061,29.2435,29.1811,29.231,45500.0
2005-04-26 10:10:00,46.81,46.82,46.64,46.75,39800.0,29.231,29.2373,29.1249,29.1936,39800.0
2005-04-26 10:15:00,46.76,46.95,46.74,46.84,69200.0,29.1998,29.3185,29.1873,29.2498,69200.0
2005-04-26 10:20:00,46.82,46.86,46.77,46.8,31000.0,29.2373,29.2623,29.2061,29.2248,31000.0
2005-04-26 10:25:00,46.81,46.81,46.59,46.59,35000.0,29.231,29.231,29.0937,29.0937,35000.0
2005-04-26 10:30:00,46.58,46.74,46.58,46.73,35800.0,29.0874,29.1873,29.0874,29.1811,35800.0
2005-04-26 10:35:00,46.73,46.79,46.66,46.71,43000.0,29.1811,29.2185,29.1374,29.1686,43000.0
2005-04-26 10:40:00,46.74,46.81,46.67,46.76,30300.0,29.1873,29.231,29.1436,29.1998,30300.0
2005-04-26 10:45:00,46.76,46.9,46.76,46.9,28400.0,29.1998,29.2872,29.1998,29.2872,28400.0
2005-04-26 10:50:00,46.86,47.0,46.86,47.0,72000.0,29.2623,29.3497,29.2623,29.3497,72000.0
2005-04-26 10:55:00,47.0,47.06,46.9,46.9,97700.0,29.3497,29.3872,29.2872,29.2872,97700.0
2005-04-26 11:00:00,46.94,47.02,46.91,46.97,29500.0,29.3122,29.3622,29.2935,29.331,29500.0
2005-04-26 11:05:00,46.96,47.0,46.96,46.98,33600.0,29.3247,29.3497,29.3247,29.3372,33600.0
2005-04-26 11:10:00,46.98,47.03,46.97,47.03,44400.0,29.3372,29.3684,29.331,29.3684,44400.0
2005-04-26 11:15:00,47.02,47.03,46.99,47.02,50700.0,29.3622,29.3684,29.3434,29.3622,50700.0
2005-04-26 11:20:00,47.02,47.02,46.85,46.86,43000.0,29.3622,29.3622,29.256,29.2623,43000.0
2005-04-26 11:25:00,46.9,46.98,46.86,46.98,13900.0,29.2872,29.3372,29.2623,29.3372,13900.0
2005-04-26 11:30:00,46.99,47.12,46.99,47.08,27700.0,29.3434,29.4246,29.3434,29.3996,27700.0
2005-04-26 11:35:00,47.07,47.07,47.01,47.05,25600.0,29.3934,29.3934,29.3559,29.3809,25600.0
2005-04-26 11:40:00,47.01,47.05,47.0,47.02,18800.0,29.3559,29.3809,29.3497,29.3622,18800.0
2005-04-26 11:45:00,47.02,47.04,46.86,46.9,31300.0,29.3622,29.3747,29.2623,29.2872,31300.0
2005-04-26 11:50:00,46.88,46.96,46.88,46.96,11900.0,29.2748,29.3247,29.2748,29.3247,11900.0
2005-04-26 11:55:00,46.96,46.96,46.91,46.92,31400.0,29.3247,29.3247,29.2935,29.2997,31400.0
2005-04-26 12:00:00,46.91,46.91,46.9,46.9,8700.0,29.2935,29.2935,29.2872,29.2872,8700.0
2005-04-26 12:05:00,46.86,46.87,46.8,46.83,19100.0,29.2623,29.2685,29.2248,29.2435,19100.0
2005-04-26 12:10:00,46.81,46.85,46.81,46.85,18000.0,29.231,29.256,29.231,29.256,18000.0
2005-04-26 12:15:00,46.84,46.85,46.78,46.78,34700.0,29.2498,29.256,29.2123,29.2123,34700.0
2005-04-26 12:20:00,46.78,46.83,46.78,46.79,11100.0,29.2123,29.2435,29.2123,29.2185,11100.0
2005-04-26 12:25:00,46.79,46.9,46.78,46.87,9900.0,29.2185,29.2872,29.2123,29.2685,9900.0
2005-04-26 12:30:00,46.9,46.92,46.83,46.89,14600.0,29.2872,29.2997,29.2435,29.281,14600.0
2005-04-26 12:35:00,46.89,46.92,46.75,46.78,42100.0,29.281,29.2997,29.1936,29.2123,42100.0
2005-04-26 12:40:00,46.78,46.8,46.75,46.78,17500.0,29.2123,29.2248,29.1936,29.2123,17500.0
2005-04-26 12:45:00,46.78,46.83,46.77,46.81,15800.0,29.2123,29.2435,29.2061,29.231,15800.0
2005-04-26 12:50:00,46.81,46.86,46.77,46.81,10900.0,29.231,29.2623,29.2061,29.231,10900.0
2005-04-26 12:55:00,46.82,46.83,46.71,46.77,42200.0,29.2373,29.2435,29.1686,29.2061,42200.0
2005-04-26 13:00:00,46.77,46.8,46.74,46.75,21300.0,29.2061,29.2248,29.1873,29.1936,21300.0
2005-04-26 13:05:00,46.7,46.8,46.7,46.77,27900.0,29.1623,29.2248,29.1623,29.2061,27900.0
2005-04-26 13:10:00,46.77,46.91,46.75,46.9,15000.0,29.2061,29.2935,29.1936,29.2872,15000.0
2005-04-26 13:15:00,46.9,46.96,46.89,46.92,17000.0,29.2872,29.3247,29.281,29.2997,17000.0
2005-04-26 13:20:00,46.94,46.96,46.8,46.8,26500.0,29.3122,29.3247,29.2248,29.2248,26500.0
2005-04-26 13:25:00,46.81,46.81,46.66,46.66,43100.0,29.231,29.231,29.1374,29.1374,43100.0
2005-04-26 13:30:00,46.66,46.72,46.62,46.7,73900.0,29.1374,29.1748,29.1124,29.1623,73900.0
2005-04-26 13:35:00,46.72,46.76,46.71,46.75,47400.0,29.1748,29.1998,29.1686,29.1936,47400.0
2005-04-26 13:40:00,46.77,46.8,46.75,46.8,16200.0,29.2061,29.2248,29.1936,29.2248,16200.0
2005-04-26 13:45:00,46.79,46.86,46.69,46.8,69300.0,29.2185,29.2623,29.1561,29.2248,69300.0
2005-04-26 13:50:00,46.78,46.83,46.34,46.83,16600.0,29.2123,29.2435,28.9375,29.2435,16600.0
2005-04-26 13:55:00,46.83,46.9,46.82,46.87,13700.0,29.2435,29.2872,29.2373,29.2685,13700.0
2005-04-26 14:00:00,46.88,46.91,46.8,46.8,22600.0,29.2748,29.2935,29.2248,29.2248,22600.0
2005-04-26 14:05:00,46.8,46.8,46.73,46.77,20000.0,29.2248,29.2248,29.1811,29.2061,20000.0
2005-04-26 14:10:00,46.77,46.79,46.73,46.79,19900.0,29.2061,29.2185,29.1811,29.2185,19900.0
2005-04-26 14:15:00,46.78,46.79,46.65,46.71,38800.0,29.2123,29.2185,29.1311,29.1686,38800.0
2005-04-26 14:20:00,46.71,46.72,46.62,46.66,25400.0,29.1686,29.1748,29.1124,29.1374,25400.0
2005-04-26 14:25:00,46.66,46.72,46.65,46.72,15500.0,29.1374,29.1748,29.1311,29.1748,15500.0
2005-04-26 14:30:00,46.73,46.73,46.63,46.66,32300.0,29.1811,29.1811,29.1186,29.1374,32300.0
2005-04-26 14:35:00,46.66,46.77,46.64,46.68,25800.0,29.1374,29.2061,29.1249,29.1499,25800.0
2005-04-26 14:40:00,46.72,46.76,46.69,46.71,13300.0,29.1748,29.1998,29.1561,29.1686,13300.0
2005-04-26 14:45:00,46.71,46.74,46.63,46.65,27600.0,29.1686,29.1873,29.1186,29.1311,27600.0
2005-04-26 14:50:00,46.65,46.68,46.63,46.68,14700.0,29.1311,29.1499,29.1186,29.1499,14700.0
2005-04-26 14:55:00,46.68,46.69,46.59,46.59,21600.0,29.1499,29.1561,29.0937,29.0937,21600.0
2005-04-26 15:00:00,46.61,46.69,46.6,46.68,26200.0,29.1061,29.1561,29.0999,29.1499,26200.0
2005-04-26 15:05:00,46.69,46.74,46.67,46.73,14300.0,29.1561,29.1873,29.1436,29.1811,14300.0
2005-04-26 15:10:00,46.73,46.77,46.71,46.76,17300.0,29.1811,29.2061,29.1686,29.1998,17300.0
2005-04-26 15:15:00,46.75,46.77,46.72,46.77,13200.0,29.1936,29.2061,29.1748,29.2061,13200.0
2005-04-26 15:20:00,46.77,46.85,46.74,46.8,36000.0,29.2061,29.256,29.1873,29.2248,36000.0
2005-04-26 15:25:00,46.81,46.86,46.75,46.82,37700.0,29.231,29.2623,29.1936,29.2373,37700.0
2005-04-26 15:30:00,46.82,46.83,46.79,46.81,23800.0,29.2373,29.2435,29.2185,29.231,23800.0
2005-04-26 15:35:00,46.79,46.8,46.74,46.75,29900.0,29.2185,29.2248,29.1873,29.1936,29900.0
2005-04-26 15:40:00,46.76,46.76,46.63,46.63,69400.0,29.1998,29.1998,29.1186,29.1186,69400.0
2005-04-26 15:45:00,46.64,46.74,46.64,46.69,33200.0,29.1249,29.1873,29.1249,29.1561,33200.0
2005-04-26 15:50:00,46.69,46.7,46.57,46.62,78000.0,29.1561,29.1623,29.0812,29.1124,78000.0
2005-04-26 15:55:00,46.62,46.62,46.53,46.59,67500.0,29.1124,29.1124,29.0562,29.0937,67500.0
2005-04-27 09:30:00,46.56,46.56,46.15,46.15,67400.0,29.0749,29.0749,28.8189,28.8189,67400.0
2005-04-27 09:35:00,46.15,46.19,46.03,46.07,85800.0,28.8189,28.8439,28.744,28.7689,85800.0
2005-04-27 09:40:00,46.05,46.35,46.03,46.26,47600.0,28.7564,28.9438,28.744,28.8876,47600.0
2005-04-27 09:45:00,46.25,46.4,46.06,46.22,39400.0,28.8813,28.975,28.7627,28.8626,39400.0
2005-04-27 09:50:00,46.22,46.28,46.16,46.22,39100.0,28.8626,28.9001,28.8251,28.8626,39100.0
2005-04-27 09:55:00,46.23,46.28,46.1,46.12,41000.0,28.8689,28.9001,28.7877,28.8002,41000.0
2005-04-27 10:00:00,46.1,46.15,46.01,46.15,34000.0,28.7877,28.8189,28.7315,28.8189,34000.0
2005-04-27 10:05:00,46.16,46.2,46.12,46.16,22200.0,28.8251,28.8501,28.8002,28.8251,22200.0
2005-04-27 10:10:00,46.15,46.23,46.15,46.15,26000.0,28.8189,28.8689,28.8189,28.8189,26000.0
2005-04-27 10:15:00,46.13,46.23,46.1,46.22,30600.0,28.8064,28.8689,28.7877,28.8626,30600.0
2005-04-27 10:20:00,46.2,46.22,46.1,46.13,35400.0,28.8501,28.8626,28.7877,28.8064,35400.0
2005-04-27 10:25:00,46.15,46.23,46.11,46.23,55500.0,28.8189,28.8689,28.7939,28.8689,55500.0
2005-04-27 10:30:00,46.23,46.5,46.13,46.5,75600.0,28.8689,29.0375,28.8064,29.0375,75600.0
2005-04-27 10:35:00,46.44,46.48,46.25,46.27,74000.0,29.0,29.025,28.8813,28.8938,74000.0
2005-04-27 10:40:00,46.25,46.25,46.12,46.12,39800.0,28.8813,28.8813,28.8002,28.8002,39800.0
2005-04-27 10:45:00,46.11,46.25,46.11,46.23,70000.0,28.7939,28.8813,28.7939,28.8689,70000.0
2005-04-27 10:50:00,46.27,46.38,46.27,46.35,35500.0,28.8938,28.9625,28.8938,28.9438,35500.0
2005-04-27 10:55:00,46.35,46.4,46.34,46.35,64200.0,28.9438,28.975,28.9375,28.9438,64200.0
2005-04-27 11:00:00,46.37,46.37,46.26,46.3,28900.0,28.9563,28.9563,28.8876,28.9126,28900.0
2005-04-27 11:05:00,46.27,46.29,46.23,46.26,29400.0,28.8938,28.9063,28.8689,28.8876,29400.0
2005-04-27 11:10:00,46.28,46.3,46.23,46.27,12900.0,28.9001,28.9126,28.8689,28.8938,12900.0
2005-04-27 11:15:00,46.27,46.3,46.22,46.22,13600.0,28.8938,28.9126,28.8626,28.8626,13600.0
2005-04-27 11:20:00,46.21,46.35,46.2,46.35,38800.0,28.8564,28.9438,28.8501,28.9438,38800.0
2005-04-27 11:25:00,46.35,46.52,46.32,46.47,76600.0,28.9438,29.0499,28.9251,29.0187,76600.0
2005-04-27 11:30:00,46.48,46.6,46.44,46.59,36400.0,29.025,29.0999,29.0,29.0937,36400.0
2005-04-27 11:35:00,46.59,46.68,46.52,46.58,41200.0,29.0937,29.1499,29.0499,29.0874,41200.0
2005-04-27 11:40:00,46.58,46.59,46.47,46.53,51100.0,29.0874,29.0937,29.0187,29.0562,51100.0
2005-04-27 11:45:00,46.52,46.63,46.52,46.62,46900.0,29.0499,29.1186,29.0499,29.1124,46900.0
2005-04-27 11:50:00,46.63,46.67,46.61,46.64,92600.0,29.1186,29.1436,29.1061,29.1249,92600.0
2005-04-27 11:55:00,46.64,46.83,46.64,46.78,39200.0,29.1249,29.2435,29.1249,29.2123,39200.0
2005-04-27 12:00:00,46.8,46.93,46.8,46.9,41200.0,29.2248,29.306,29.2248,29.2872,41200.0
2005-04-27 12:05:00,46.88,47.0,46.88,46.94,18400.0,29.2748,29.3497,29.2748,29.3122,18400.0
2005-04-27 12:10:00,46.94,46.96,46.86,46.87,28900.0,29.3122,29.3247,29.2623,29.2685,28900.0
2005-04-27 12:15:00,46.87,46.93,46.86,46.87,24600.0,29.2685,29.306,29.2623,29.2685,24600.0
2005-04-27 12:20:00,46.87,46.87,46.8,46.83,26500.0,29.2685,29.2685,29.2248,29.2435,26500.0
2005-04-27 12:25:00,46.83,46.92,46.83,46.91,12100.0,29.2435,29.2997,29.2435,29.2935,12100.0
2005-04-27 12:30:00,46.9,46.94,46.88,46.88,19300.0,29.2872,29.3122,29.2748,29.2748,19300.0
2005-04-27 12:35:00,46.89,46.89,46.83,46.84,5700.0,29.281,29.281,29.2435,29.2498,5700.0
2005-04-27 12:40:00,46.85,46.89,46.81,46.89,14200.0,29.256,29.281,29.231,29.281,14200.0
2005-04-27 12:45:00,46.89,46.92,46.82,46.82,10700.0,29.281,29.2997,29.2373,29.2373,10700.0
2005-04-27 12:50:00,46.81,46.88,46.81,46.84,15700.0,29.231,29.2748,29.231,29.2498,15700.0
2005-04-27 12:55:00,46.84,46.88,46.84,46.86,11500.0,29.2498,29.2748,29.2498,29.2623,11500.0
2005-04-27 13:00:00,46.85,46.89,46.85,46.89,14300.0,29.256,29.281,29.256,29.281,14300.0
2005-04-27 13:05:00,46.89,47.03,46.89,47.02,84800.0,29.281,29.3684,29.281,29.3622,84800.0
2005-04-27 13:10:00,47.02,47.11,47.01,47.1,54900.0,29.3622,29.4184,29.3559,29.4121,54900.0
2005-04-27 13:15:00,47.09,47.09,47.02,47.03,25100.0,29.4059,29.4059,29.3622,29.3684,25100.0
2005-04-27 13:20:00,47.03,47.03,46.89,46.9,34800.0,29.3684,29.3684,29.281,29.2872,34800.0
2005-04-27 13:25:00,46.9,47.04,46.9,46.99,29100.0,29.2872,29.3747,29.2872,29.3434,29100.0
2005-04-27 13:30:00,47.0,47.07,46.96,47.04,28100.0,29.3497,29.3934,29.3247,29.3747,28100.0
2005-04-27 13:35:00,47.04,47.06,47.02,47.02,21300.0,29.3747,29.3872,29.3622,29.3622,21300.0
2005-04-27 13:40:00,47.02,47.02,46.9,46.93,26100.0,29.3622,29.3622,29.2872,29.306,26100.0
2005-04-27 13:45:00,46.95,46.97,46.9,46.97,10600.0,29.3185,29.331,29.2872,29.331,10600.0
2005-04-27 13:50:00,46.97,47.0,46.97,46.99,19100.0,29.331,29.3497,29.331,29.3434,19100.0
2005-04-27 13:55:00,46.99,47.0,46.98,47.0,33500.0,29.3434,29.3497,29.3372,29.3497,33500.0
2005-04-27 14:00:00,46.99,47.0,46.97,46.99,38300.0,29.3434,29.3497,29.331,29.3434,38300.0
2005-04-27 14:05:00,46.99,47.0,46.95,46.97,29400.0,29.3434,29.3497,29.3185,29.331,29400.0
2005-04-27 14:10:00,46.98,47.01,46.93,46.98,62800.0,29.3372,29.3559,29.306,29.3372,62800.0
2005-04-27 14:15:00,46.99,47.04,46.99,47.02,47200.0,29.3434,29.3747,29.3434,29.3622,47200.0
2005-04-27 14:20:00,47.03,47.1,47.01,47.1,18500.0,29.3684,29.4121,29.3559,29.4121,18500.0
2005-04-27 14:25:00,47.1,47.19,47.1,47.12,58100.0,29.4121,29.4683,29.4121,29.4246,58100.0
2005-04-27 14:30:00,47.12,47.12,47.06,47.08,21100.0,29.4246,29.4246,29.3872,29.3996,21100.0
2005-04-27 14:35:00,47.08,47.14,47.06,47.06,19100.0,29.3996,29.4371,29.3872,29.3872,19100.0
2005-04-27 14:40:00,47.01,47.06,47.0,47.06,29500.0,29.3559,29.3872,29.3497,29.3872,29500.0
2005-04-27 14:45:00,47.06,47.13,47.05,47.11,22100.0,29.3872,29.4309,29.3809,29.4184,22100.0
2005-04-27 14:50:00,47.1,47.16,47.08,47.14,28500.0,29.4121,29.4496,29.3996,29.4371,28500.0
2005-04-27 14:55:00,47.13,47.2,47.13,47.15,17200.0,29.4309,29.4746,29.4309,29.4434,17200.0
2005-04-27 15:00:00,47.15,47.22,47.14,47.15,31800.0,29.4434,29.4871,29.4371,29.4434,31800.0
2005-04-27 15:05:00,47.15,47.17,47.09,47.1,19800.0,29.4434,29.4558,29.4059,29.4121,19800.0
2005-04-27 15:10:00,47.1,47.19,47.07,47.15,55700.0,29.4121,29.4683,29.3934,29.4434,55700.0
2005-04-27 15:15:00,47.15,47.15,47.05,47.06,35600.0,29.4434,29.4434,29.3809,29.3872,35600.0
2005-04-27 15:20:00,47.06,47.06,47.0,47.04,55100.0,29.3872,29.3872,29.3497,29.3747,55100.0
2005-04-27 15:25:00,47.04,47.07,46.96,46.96,31700.0,29.3747,29.3934,29.3247,29.3247,31700.0
2005-04-27 15:30:00,46.96,46.96,46.85,46.87,30600.0,29.3247,29.3247,29.256,29.2685,30600.0
2005-04-27 15:35:00,46.89,46.91,46.84,46.84,36200.0,29.281,29.2935,29.2498,29.2498,36200.0
2005-04-27 15:40:00,46.84,46.92,46.82,46.87,47400.0,29.2498,29.2997,29.2373,29.2685,47400.0
2005-04-27 15:45:00,46.88,46.93,46.87,46.91,40700.0,29.2748,29.306,29.2685,29.2935,40700.0
2005-04-27 15:50:00,46.91,46.96,46.89,46.89,23900.0,29.2935,29.3247,29.281,29.281,23900.0
2005-04-27 15:55:00,46.9,46.95,46.87,46.93,70600.0,29.2872,29.3185,29.2685,29.306,70600.0
2005-04-28 09:30:00,46.99,46.99,46.9,46.95,85100.0,29.3434,29.3434,29.2872,29.3185,85100.0
2005-04-28 09:35:00,46.94,46.99,46.83,46.86,60300.0,29.3122,29.3434,29.2435,29.2623,60300.0
2005-04-28 09:40:00,46.87,46.96,46.8,46.8,34100.0,29.2685,29.3247,29.2248,29.2248,34100.0
2005-04-28 09:45:00,46.76,46.79,46.58,46.58,32800.0,29.1998,29.2185,29.0874,29.0874,32800.0
2005-04-28 09:50:00,46.57,46.73,46.53,46.53,53200.0,29.0812,29.1811,29.0562,29.0562,53200.0
2005-04-28 09:55:00,46.54,46.63,46.49,46.57,40200.0,29.0624,29.1186,29.0312,29.0812,40200.0
2005-04-28 10:00:00,46.56,46.72,46.52,46.69,34100.0,29.0749,29.1748,29.0499,29.1561,34100.0
2005-04-28 10:05:00,46.68,46.79,46.68,46.79,20000.0,29.1499,29.2185,29.1499,29.2185,20000.0
2005-04-28 10:10:00,46.77,47.07,46.74,47.07,37700.0,29.2061,29.3934,29.1873,29.3934,37700.0
2005-04-28 10:15:00,47.07,47.1,46.94,47.01,28600.0,29.3934,29.4121,29.3122,29.3559,28600.0
2005-04-28 10:20:00,47.01,47.15,46.97,47.15,36300.0,29.3559,29.4434,29.331,29.4434,36300.0
2005-04-28 10:25:00,47.15,47.36,47.15,47.35,75200.0,29.4434,29.5745,29.4434,29.5682,75200.0
2005-04-28 10:30:00,47.34,47.5,47.34,47.42,77700.0,29.562,29.6619,29.562,29.612,77700.0
2005-04-28 10:35:00,47.42,47.42,47.3,47.3,32000.0,29.612,29.612,29.537,29.537,32000.0
2005-04-28 10:40:00,47.3,47.32,47.27,47.28,60700.0,29.537,29.5495,29.5183,29.5245,60700.0
2005-04-28 10:45:00,47.27,47.34,47.27,47.3,20100.0,29.5183,29.562,29.5183,29.537,20100.0
2005-04-28 10:50:00,47.32,47.37,47.25,47.25,65100.0,29.5495,29.5807,29.5058,29.5058,65100.0
2005-04-28 10:55:00,47.23,47.39,47.23,47.39,25900.0,29.4933,29.5932,29.4933,29.5932,25900.0
2005-04-28 11:00:00,47.4,47.46,47.31,47.31,44700.0,29.5995,29.6369,29.5433,29.5433,44700.0
2005-04-28 11:05:00,47.31,47.43,47.31,47.43,32600.0,29.5433,29.6182,29.5433,29.6182,32600.0
2005-04-28 11:10:00,47.44,47.44,47.35,47.36,34300.0,29.6244,29.6244,29.5682,29.5745,34300.0
2005-04-28 11:15:00,47.36,47.44,47.35,47.44,35600.0,29.5745,29.6244,29.5682,29.6244,35600.0
2005-04-28 11:20:00,47.42,47.5,47.42,47.5,37500.0,29.612,29.6619,29.612,29.6619,37500.0
2005-04-28 11:25:00,47.5,47.52,47.42,47.43,50500.0,29.6619,29.6744,29.612,29.6182,50500.0
2005-04-28 11:30:00,47.43,47.45,47.38,47.38,28900.0,29.6182,29.6307,29.587,29.587,28900.0
2005-04-28 11:35:00,47.37,47.37,47.29,47.3,25500.0,29.5807,29.5807,29.5308,29.537,25500.0
2005-04-28 11:40:00,47.33,47.33,47.26,47.26,14700.0,29.5558,29.5558,29.512,29.512,14700.0
2005-04-28 11:45:00,47.27,47.36,47.25,47.34,25400.0,29.5183,29.5745,29.5058,29.562,25400.0
2005-04-28 11:50:00,47.34,47.36,47.27,47.33,22700.0,29.562,29.5745,29.5183,29.5558,22700.0
2005-04-28 11:55:00,47.34,47.38,47.33,47.33,17700.0,29.562,29.587,29.5558,29.5558,17700.0
2005-04-28 12:00:00,47.34,47.35,47.18,47.21,39500.0,29.562,29.5682,29.4621,29.4808,39500.0
2005-04-28 12:05:00,47.19,47.3,47.19,47.24,18400.0,29.4683,29.537,29.4683,29.4996,18400.0
2005-04-28 12:10:00,47.27,47.28,47.19,47.21,21900.0,29.5183,29.5245,29.4683,29.4808,21900.0
2005-04-28 12:15:00,47.21,47.28,47.21,47.24,46100.0,29.4808,29.5245,29.4808,29.4996,46100.0
2005-04-28 12:20:00,47.25,47.29,47.17,47.17,24800.0,29.5058,29.5308,29.4558,29.4558,24800.0
2005-04-28 12:25:00,47.17,47.2,47.13,47.17,25700.0,29.4558,29.4746,29.4309,29.4558,25700.0
2005-04-28 12:30:00,47.18,47.27,47.14,47.27,37400.0,29.4621,29.5183,29.4371,29.5183,37400.0
2005-04-28 12:35:00,47.27,47.3,47.25,47.3,33700.0,29.5183,29.537,29.5058,29.537,33700.0
2005-04-28 12:40:00,47.3,47.38,47.27,47.34,33300.0,29.537,29.587,29.5183,29.562,33300.0
2005-04-28 12:45:00,47.35,47.41,47.35,47.35,30900.0,29.5682,29.6057,29.5682,29.5682,30900.0
2005-04-28 12:50:00,47.35,47.38,47.35,47.35,21200.0,29.5682,29.587,29.5682,29.5682,21200.0
2005-04-28 12:55:00,47.35,47.36,47.3,47.34,18600.0,29.5682,29.5745,29.537,29.562,18600.0
2005-04-28 13:00:00,47.34,47.35,47.31,47.33,25800.0,29.562,29.5682,29.5433,29.5558,25800.0
2005-04-28 13:05:00,47.32,47.34,47.32,47.32,7900.0,29.5495,29.562,29.5495,29.5495,7900.0
2005-04-28 13:10:00,47.33,47.33,47.32,47.32,16800.0,29.5558,29.5558,29.5495,29.5495,16800.0
2005-04-28 13:15:00,47.32,47.32,47.15,47.16,42600.0,29.5495,29.5495,29.4434,29.4496,42600.0
2005-04-28 13:20:00,47.16,47.3,47.16,47.25,27500.0,29.4496,29.537,29.4496,29.5058,27500.0
2005-04-28 13:25:00,47.24,47.29,47.21,47.28,18900.0,29.4996,29.5308,29.4808,29.5245,18900.0
2005-04-28 13:30:00,47.29,47.29,47.18,47.2,29000.0,29.5308,29.5308,29.4621,29.4746,29000.0
2005-04-28 13:35:00,47.2,47.2,47.12,47.13,20800.0,29.4746,29.4746,29.4246,29.4309,20800.0
2005-04-28 13:40:00,47.13,47.17,47.09,47.1,23400.0,29.4309,29.4558,29.4059,29.4121,23400.0
2005-04-28 13:45:00,47.09,47.16,47.09,47.15,20000.0,29.4059,29.4496,29.4059,29.4434,20000.0
2005-04-28 13:50:00,47.16,47.23,47.15,47.23,17700.0,29.4496,29.4933,29.4434,29.4933,17700.0
2005-04-28 13:55:00,47.24,47.33,47.23,47.3,22900.0,29.4996,29.5558,29.4933,29.537,22900.0
2005-04-28 14:00:00,47.3,47.34,47.21,47.26,26400.0,29.537,29.562,29.4808,29.512,26400.0
2005-04-28 14:05:00,47.26,47.29,47.12,47.13,28600.0,29.512,29.5308,29.4246,29.4309,28600.0
2005-04-28 14:10:00,47.13,47.14,47.06,47.08,13000.0,29.4309,29.4371,29.3872,29.3996,13000.0
2005-04-28 14:15:00,47.05,47.1,46.99,46.99,48800.0,29.3809,29.4121,29.3434,29.3434,48800.0
2005-04-28 14:20:00,47.0,47.02,46.76,46.79,58500.0,29.3497,29.3622,29.1998,29.2185,58500.0
2005-04-28 14:25:00,46.79,46.81,46.72,46.74,51000.0,29.2185,29.231,29.1748,29.1873,51000.0
2005-04-28 14:30:00,46.76,46.84,46.76,46.84,51900.0,29.1998,29.2498,29.1998,29.2498,51900.0
2005-04-28 14:35:00,46.82,47.0,46.82,46.96,53600.0,29.2373,29.3497,29.2373,29.3247,53600.0
2005-04-28 14:40:00,46.96,47.05,46.92,47.04,59500.0,29.3247,29.3809,29.2997,29.3747,59500.0
2005-04-28 14:45:00,47.04,47.04,46.94,46.95,51700.0,29.3747,29.3747,29.3122,29.3185,51700.0
2005-04-28 14:50:00,46.94,46.94,46.85,46.93,47500.0,29.3122,29.3122,29.256,29.306,47500.0
2005-04-28 14:55:00,46.93,47.03,46.93,47.01,42300.0,29.306,29.3684,29.306,29.3559,42300.0
2005-04-28 15:00:00,47.01,47.02,46.97,46.98,27500.0,29.3559,29.3622,29.331,29.3372,27500.0
2005-04-28 15:05:00,46.97,47.03,46.96,47.03,35200.0,29.331,29.3684,29.3247,29.3684,35200.0
2005-04-28 15:10:00,47.02,47.04,46.97,46.98,30800.0,29.3622,29.3747,29.331,29.3372,30800.0
2005-04-28 15:15:00,46.98,47.05,46.98,47.03,35000.0,29.3372,29.3809,29.3372,29.3684,35000.0
2005-04-28 15:20:00,47.03,47.1,47.03,47.07,37600.0,29.3684,29.4121,29.3684,29.3934,37600.0
2005-04-28 15:25:00,47.07,47.13,47.01,47.02,55500.0,29.3934,29.4309,29.3559,29.3622,55500.0
2005-04-28 15:30:00,47.02,47.03,46.93,46.93,43700.0,29.3622,29.3684,29.306,29.306,43700.0
2005-04-28 15:35:00,46.93,46.98,46.86,46.93,61100.0,29.306,29.3372,29.2623,29.306,61100.0
2005-04-28 15:40:00,46.92,46.99,46.91,46.95,65800.0,29.2997,29.3434,29.2935,29.3185,65800.0
2005-04-28 15:45:00,46.96,46.96,46.9,46.91,53800.0,29.3247,29.3247,29.2872,29.2935,53800.0
2005-04-28 15:50:00,46.9,46.91,46.84,46.85,58900.0,29.2872,29.2935,29.2498,29.256,58900.0
2005-04-28 15:55:00,46.85,46.87,46.79,46.8,118100.0,29.256,29.2685,29.2185,29.2248,118100.0
2005-04-29 09:30:00,47.25,47.33,47.1,47.1,54500.0,29.5058,29.5558,29.4121,29.4121,54500.0
2005-04-29 09:35:00,47.1,47.18,47.05,47.16,68100.0,29.4121,29.4621,29.3809,29.4496,68100.0
2005-04-29 09:40:00,47.16,47.16,46.97,46.98,55000.0,29.4496,29.4496,29.331,29.3372,55000.0
2005-04-29 09:45:00,46.97,47.34,46.66,46.67,52600.0,29.331,29.562,29.1374,29.1436,52600.0
2005-04-29 09:50:00,46.67,46.67,46.6,46.6,58800.0,29.1436,29.1436,29.0999,29.0999,58800.0
2005-04-29 09:55:00,46.59,46.59,46.37,46.38,87300.0,29.0937,29.0937,28.9563,28.9625,87300.0
2005-04-29 10:00:00,46.39,46.51,46.32,46.48,105400.0,28.9688,29.0437,28.9251,29.025,105400.0
2005-04-29 10:05:00,46.48,46.48,46.13,46.14,69800.0,29.025,29.025,28.8064,28.8126,69800.0
2005-04-29 10:10:00,46.15,46.25,46.1,46.24,110400.0,28.8189,28.8813,28.7877,28.8751,110400.0
2005-04-29 10:15:00,46.25,46.34,46.15,46.25,50400.0,28.8813,28.9375,28.8189,28.8813,50400.0
2005-04-29 10:20:00,46.22,46.25,46.11,46.11,30700.0,28.8626,28.8813,28.7939,28.7939,30700.0
2005-04-29 10:25:00,46.11,46.11,46.01,46.07,48400.0,28.7939,28.7939,28.7315,28.7689,48400.0
2005-04-29 10:30:00,46.05,46.09,46.01,46.02,75300.0,28.7564,28.7814,28.7315,28.7377,75300.0
2005-04-29 10:35:00,46.02,46.03,45.73,45.74,130900.0,28.7377,28.744,28.5566,28.5629,130900.0
2005-04-29 10:40:00,45.76,45.84,45.72,45.8,45300.0,28.5754,28.6253,28.5504,28.6003,45300.0
2005-04-29 10:45:00,45.81,45.81,45.56,45.57,73200.0,28.6066,28.6066,28.4505,28.4567,73200.0
2005-04-29 10:50:00,45.55,45.9,45.55,45.9,76300.0,28.4442,28.6628,28.4442,28.6628,76300.0
2005-04-29 10:55:00,45.93,46.17,45.92,46.13,94700.0,28.6815,28.8314,28.6753,28.8064,94700.0
2005-04-29 11:00:00,46.13,46.21,46.1,46.2,95000.0,28.8064,28.8564,28.7877,28.8501,95000.0
2005-04-29 11:05:00,46.2,46.39,46.13,46.36,63300.0,28.8501,28.9688,28.8064,28.95,63300.0
2005-04-29 11:10:00,46.35,46.42,46.34,46.35,57900.0,28.9438,28.9875,28.9375,28.9438,57900.0
2005-04-29 11:15:00,46.34,46.4,46.2,46.22,62200.0,28.9375,28.975,28.8501,28.8626,62200.0
2005-04-29 11:20:00,46.22,46.3,46.15,46.16,42000.0,28.8626,28.9126,28.8189,28.8251,42000.0
2005-04-29 11:25:00,46.15,46.2,46.05,46.2,36200.0,28.8189,28.8501,28.7564,28.8501,36200.0
2005-04-29 11:30:00,46.2,46.21,46.05,46.09,33500.0,28.8501,28.8564,28.7564,28.7814,33500.0
2005-04-29 11:35:00,46.09,46.12,46.06,46.08,31800.0,28.7814,28.8002,28.7627,28.7752,31800.0
2005-04-29 11:40:00,46.08,46.1,46.0,46.0,57200.0,28.7752,28.7877,28.7252,28.7252,57200.0
2005-04-29 11:45:00,46.0,46.01,45.9,45.9,42600.0,28.7252,28.7315,28.6628,28.6628,42600.0
2005-04-29 11:50:00,45.91,45.99,45.89,45.99,28600.0,28.669,28.719,28.6565,28.719,28600.0
2005-04-29 11:55:00,45.98,46.08,45.97,46.0,17900.0,28.7127,28.7752,28.7065,28.7252,17900.0
2005-04-29 12:00:00,46.0,46.0,45.95,45.95,16400.0,28.7252,28.7252,28.694,28.694,16400.0
2005-04-29 12:05:00,45.95,45.95,45.86,45.86,29100.0,28.694,28.694,28.6378,28.6378,29100.0
2005-04-29 12:10:00,45.86,45.86,45.75,45.76,43700.0,28.6378,28.6378,28.5691,28.5754,43700.0
2005-04-29 12:15:00,45.75,45.76,45.67,45.68,36600.0,28.5691,28.5754,28.5192,28.5254,36600.0
2005-04-29 12:20:00,45.69,45.75,45.69,45.75,18700.0,28.5316,28.5691,28.5316,28.5691,18700.0
2005-04-29 12:25:00,45.76,45.88,45.75,45.82,34000.0,28.5754,28.6503,28.5691,28.6128,34000.0
2005-04-29 12:30:00,45.81,45.84,45.8,45.83,26700.0,28.6066,28.6253,28.6003,28.6191,26700.0
2005-04-29 12:35:00,45.83,45.93,45.81,45.93,39300.0,28.6191,28.6815,28.6066,28.6815,39300.0
2005-04-29 12:40:00,45.93,46.03,45.93,46.02,65200.0,28.6815,28.744,28.6815,28.7377,65200.0
2005-04-29 12:45:00,46.0,46.0,45.96,45.99,28100.0,28.7252,28.7252,28.7002,28.719,28100.0
2005-04-29 12:50:00,45.99,46.01,45.97,46.0,28800.0,28.719,28.7315,28.7065,28.7252,28800.0
2005-04-29 12:55:00,46.0,46.0,45.96,45.96,30600.0,28.7252,28.7252,28.7002,28.7002,30600.0
2005-04-29 13:00:00,45.96,46.08,45.96,46.08,33600.0,28.7002,28.7752,28.7002,28.7752,33600.0
2005-04-29 13:05:00,46.1,46.18,46.1,46.13,31100.0,28.7877,28.8376,28.7877,28.8064,31100.0
2005-04-29 13:10:00,46.13,46.19,46.1,46.1,57700.0,28.8064,28.8439,28.7877,28.7877,57700.0
2005-04-29 13:15:00,46.1,46.11,46.06,46.1,49100.0,28.7877,28.7939,28.7627,28.7877,49100.0
2005-04-29 13:20:00,46.11,46.18,46.1,46.11,57800.0,28.7939,28.8376,28.7877,28.7939,57800.0
2005-04-29 13:25:00,46.13,46.17,46.09,46.16,21200.0,28.8064,28.8314,28.7814,28.8251,21200.0
2005-04-29 13:30:00,46.18,46.29,46.14,46.24,23900.0,28.8376,28.9063,28.8126,28.8751,23900.0
2005-04-29 13:35:00,46.24,46.24,45.97,45.97,19900.0,28.8751,28.8751,28.7065,28.7065,19900.0
2005-04-29 13:40:00,45.97,46.0,45.97,45.97,33800.0,28.7065,28.7252,28.7065,28.7065,33800.0
2005-04-29 13:45:00,45.98,46.0,45.97,46.0,53300.0,28.7127,28.7252,28.7065,28.7252,53300.0
2005-04-29 13:50:00,46.0,46.08,45.99,46.0,64700.0,28.7252,28.7752,28.719,28.7252,64700.0
2005-04-29 13:55:00,46.01,46.1,46.0,46.07,26900.0,28.7315,28.7877,28.7252,28.7689,26900.0
2005-04-29 14:00:00,46.07,46.1,46.05,46.08,23700.0,28.7689,28.7877,28.7564,28.7752,23700.0
2005-04-29 14:05:00,46.08,46.1,46.02,46.1,57100.0,28.7752,28.7877,28.7377,28.7877,57100.0
2005-04-29 14:10:00,46.1,46.11,46.07,46.1,20300.0,28.7877,28.7939,28.7689,28.7877,20300.0
2005-04-29 14:15:00,46.1,46.12,46.02,46.05,34400.0,28.7877,28.8002,28.7377,28.7564,34400.0
2005-04-29 14:20:00,46.04,46.13,46.02,46.11,55900.0,28.7502,28.8064,28.7377,28.7939,55900.0
2005-04-29 14:25:00,46.13,46.18,46.07,46.18,49100.0,28.8064,28.8376,28.7689,28.8376,49100.0
2005-04-29 14:30:00,46.14,46.46,46.14,46.45,69000.0,28.8126,29.0125,28.8126,29.0062,69000.0
2005-04-29 14:35:00,46.45,46.54,46.36,46.4,70800.0,29.0062,29.0624,28.95,28.975,70800.0
2005-04-29 14:40:00,46.41,46.41,46.27,46.33,87100.0,28.9813,28.9813,28.8938,28.9313,87100.0
2005-04-29 14:45:00,46.34,46.47,46.34,46.47,32900.0,28.9375,29.0187,28.9375,29.0187,32900.0
2005-04-29 14:50:00,46.48,46.51,46.36,46.39,35800.0,29.025,29.0437,28.95,28.9688,35800.0
2005-04-29 14:55:00,46.4,46.44,46.26,46.26,33000.0,28.975,29.0,28.8876,28.8876,33000.0
2005-04-29 15:00:00,46.27,46.27,46.1,46.13,92400.0,28.8938,28.8938,28.7877,28.8064,92400.0
2005-04-29 15:05:00,46.12,46.21,46.11,46.18,52300.0,28.8002,28.8564,28.7939,28.8376,52300.0
2005-04-29 15:10:00,46.17,46.2,46.14,46.15,46800.0,28.8314,28.8501,28.8126,28.8189,46800.0
2005-04-29 15:15:00,46.15,46.32,46.15,46.29,56000.0,28.8189,28.9251,28.8189,28.9063,56000.0
2005-04-29 15:20:00,46.29,46.3,46.24,46.27,42100.0,28.9063,28.9126,28.8751,28.8938,42100.0
2005-04-29 15:25:00,46.27,46.36,46.26,46.35,60100.0,28.8938,28.95,28.8876,28.9438,60100.0
2005-04-29 15:30:00,46.36,46.45,46.35,46.38,69500.0,28.95,29.0062,28.9438,28.9625,69500.0
2005-04-29 15:35:00,46.38,46.43,46.37,46.42,45100.0,28.9625,28.9937,28.9563,28.9875,45100.0
2005-04-29 15:40:00,46.41,46.46,46.4,46.45,93600.0,28.9813,29.0125,28.975,29.0062,93600.0
2005-04-29 15:45:00,46.46,46.46,46.3,46.38,129200.0,29.0125,29.0125,28.9126,28.9625,129200.0
2005-04-29 15:50:00,46.39,46.44,46.31,46.32,61600.0,28.9688,29.0,28.9188,28.9251,61600.0
2005-04-29 15:55:00,46.31,46.41,46.26,46.4,96500.0,28.9188,28.9813,28.8876,28.975,96500.0
2005-05-02 09:30:00,46.62,46.88,46.62,46.87,48700.0,29.1124,29.2748,29.1124,29.2685,48700.0
2005-05-02 09:35:00,46.84,46.87,46.6,46.8,50700.0,29.2498,29.2685,29.0999,29.2248,50700.0
2005-05-02 09:40:00,46.8,46.81,46.63,46.71,106200.0,29.2248,29.231,29.1186,29.1686,106200.0
2005-05-02 09:45:00,46.73,46.73,46.63,46.68,68100.0,29.1811,29.1811,29.1186,29.1499,68100.0
2005-05-02 09:50:00,46.67,46.79,46.62,46.64,75600.0,29.1436,29.2185,29.1124,29.1249,75600.0
2005-05-02 09:55:00,46.64,46.99,46.63,46.99,66800.0,29.1249,29.3434,29.1186,29.3434,66800.0
2005-05-02 10:00:00,46.99,46.99,46.82,46.83,44100.0,29.3434,29.3434,29.2373,29.2435,44100.0
2005-05-02 10:05:00,46.83,46.9,46.82,46.88,58000.0,29.2435,29.2872,29.2373,29.2748,58000.0
2005-05-02 10:10:00,46.88,47.03,46.84,46.96,148100.0,29.2748,29.3684,29.2498,29.3247,148100.0
2005-05-02 10:15:00,46.99,47.06,46.86,46.88,39800.0,29.3434,29.3872,29.2623,29.2748,39800.0
2005-05-02 10:20:00,46.87,47.02,46.87,47.0,41700.0,29.2685,29.3622,29.2685,29.3497,41700.0
2005-05-02 10:25:00,47.0,47.05,46.86,46.86,35300.0,29.3497,29.3809,29.2623,29.2623,35300.0
2005-05-02 10:30:00,46.85,46.92,46.85,46.9,49300.0,29.256,29.2997,29.256,29.2872,49300.0
2005-05-02 10:35:00,46.9,46.98,46.86,46.95,22500.0,29.2872,29.3372,29.2623,29.3185,22500.0
2005-05-02 10:40:00,46.96,47.09,46.94,47.09,44500.0,29.3247,29.4059,29.3122,29.4059,44500.0
2005-05-02 10:45:00,47.07,47.08,46.98,47.06,47300.0,29.3934,29.3996,29.3372,29.3872,47300.0
2005-05-02 10:50:00,47.05,47.08,47.01,47.04,25700.0,29.3809,29.3996,29.3559,29.3747,25700.0
2005-05-02 10:55:00,47.04,47.07,47.04,47.05,19900.0,29.3747,29.3934,29.3747,29.3809,19900.0
2005-05-02 11:00:00,47.05,47.08,47.02,47.02,27500.0,29.3809,29.3996,29.3622,29.3622,27500.0
2005-05-02 11:05:00,47.02,47.03,46.9,46.9,32200.0,29.3622,29.3684,29.2872,29.2872,32200.0
2005-05-02 11:10:00,46.89,47.01,46.89,46.98,31300.0,29.281,29.3559,29.281,29.3372,31300.0
2005-05-02 11:15:00,46.97,46.97,46.84,46.88,52200.0,29.331,29.331,29.2498,29.2748,52200.0
2005-05-02 11:20:00,46.85,46.96,46.84,46.95,19700.0,29.256,29.3247,29.2498,29.3185,19700.0
2005-05-02 11:25:00,46.95,46.98,46.91,46.93,16500.0,29.3185,29.3372,29.2935,29.306,16500.0
2005-05-02 11:30:00,46.93,46.95,46.82,46.83,52700.0,29.306,29.3185,29.2373,29.2435,52700.0
2005-05-02 11:35:00,46.83,46.84,46.8,46.84,17400.0,29.2435,29.2498,29.2248,29.2498,17400.0
2005-05-02 11:40:00,46.85,46.94,46.84,46.93,24400.0,29.256,29.3122,29.2498,29.306,24400.0
2005-05-02 11:45:00,46.92,46.94,46.92,46.92,25600.0,29.2997,29.3122,29.2997,29.2997,25600.0
2005-05-02 11:50:00,46.92,46.92,46.78,46.83,38600.0,29.2997,29.2997,29.2123,29.2435,38600.0
2005-05-02 11:55:00,46.83,46.85,46.76,46.82,19800.0,29.2435,29.256,29.1998,29.2373,19800.0
2005-05-02 12:00:00,46.81,46.81,46.73,46.81,35700.0,29.231,29.231,29.1811,29.231,35700.0
2005-05-02 12:05:00,46.81,46.84,46.79,46.79,38000.0,29.231,29.2498,29.2185,29.2185,38000.0
2005-05-02 12:10:00,46.78,46.79,46.76,46.79,19800.0,29.2123,29.2185,29.1998,29.2185,19800.0
2005-05-02 12:15:00,46.81,46.9,46.81,46.9,14600.0,29.231,29.2872,29.231,29.2872,14600.0
2005-05-02 12:20:00,46.9,46.91,46.87,46.87,8000.0,29.2872,29.2935,29.2685,29.2685,8000.0
2005-05-02 12:25:00,46.88,46.97,46.88,46.97,35900.0,29.2748,29.331,29.2748,29.331,35900.0
2005-05-02 12:30:00,46.95,46.98,46.95,46.96,37700.0,29.3185,29.3372,29.3185,29.3247,37700.0
2005-05-02 12:35:00,46.95,46.98,46.93,46.98,14600.0,29.3185,29.3372,29.306,29.3372,14600.0
2005-05-02 12:40:00,46.98,47.02,46.96,46.96,31200.0,29.3372,29.3622,29.3247,29.3247,31200.0
2005-05-02 12:45:00,46.96,47.01,46.93,47.01,22700.0,29.3247,29.3559,29.306,29.3559,22700.0
2005-05-02 12:50:00,47.01,47.01,46.97,46.97,18800.0,29.3559,29.3559,29.331,29.331,18800.0
2005-05-02 12:55:00,46.97,46.99,46.97,46.99,20900.0,29.331,29.3434,29.331,29.3434,20900.0
2005-05-02 13:00:00,46.99,47.03,46.99,46.99,21000.0,29.3434,29.3684,29.3434,29.3434,21000.0
2005-05-02 13:05:00,46.99,46.99,46.97,46.98,14300.0,29.3434,29.3434,29.331,29.3372,14300.0
2005-05-02 13:10:00,46.98,46.99,46.97,46.97,24700.0,29.3372,29.3434,29.331,29.331,24700.0
2005-05-02 13:15:00,46.97,46.97,46.92,46.94,40000.0,29.331,29.331,29.2997,29.3122,40000.0
2005-05-02 13:20:00,46.94,46.99,46.94,46.97,13100.0,29.3122,29.3434,29.3122,29.331,13100.0
2005-05-02 13:25:00,46.97,46.98,46.97,46.97,18500.0,29.331,29.3372,29.331,29.331,18500.0
2005-05-02 13:30:00,46.97,47.0,46.97,46.99,34400.0,29.331,29.3497,29.331,29.3434,34400.0
2005-05-02 13:35:00,46.98,46.99,46.95,46.95,49200.0,29.3372,29.3434,29.3185,29.3185,49200.0
2005-05-02 13:40:00,46.95,46.96,46.92,46.94,36400.0,29.3185,29.3247,29.2997,29.3122,36400.0
2005-05-02 13:45:00,46.94,46.99,46.92,46.98,28200.0,29.3122,29.3434,29.2997,29.3372,28200.0
2005-05-02 13:50:00,46.99,47.04,46.97,47.03,17100.0,29.3434,29.3747,29.331,29.3684,17100.0
2005-05-02 13:55:00,47.02,47.03,46.97,46.98,14300.0,29.3622,29.3684,29.331,29.3372,14300.0
2005-05-02 14:00:00,46.96,46.96,46.67,46.7,43400.0,29.3247,29.3247,29.1436,29.1623,43400.0
2005-05-02 14:05:00,46.67,46.74,46.65,46.71,61400.0,29.1436,29.1873,29.1311,29.1686,61400.0
2005-05-02 14:10:00,46.71,46.78,46.71,46.77,46300.0,29.1686,29.2123,29.1686,29.2061,46300.0
2005-05-02 14:15:00,46.77,46.78,46.73,46.76,55800.0,29.2061,29.2123,29.1811,29.1998,55800.0
2005-05-02 14:20:00,46.76,46.78,46.73,46.73,12400.0,29.1998,29.2123,29.1811,29.1811,12400.0
2005-05-02 14:25:00,46.74,46.85,46.74,46.82,33700.0,29.1873,29.256,29.1873,29.2373,33700.0
2005-05-02 14:30:00,46.82,46.83,46.82,46.82,35400.0,29.2373,29.2435,29.2373,29.2373,35400.0
2005-05-02 14:35:00,46.82,46.9,46.82,46.9,55800.0,29.2373,29.2872,29.2373,29.2872,55800.0
2005-05-02 14:40:00,46.9,46.96,46.9,46.96,16000.0,29.2872,29.3247,29.2872,29.3247,16000.0
2005-05-02 14:45:00,46.95,47.01,46.95,46.97,43000.0,29.3185,29.3559,29.3185,29.331,43000.0
2005-05-02 14:50:00,46.97,46.97,46.86,46.89,18100.0,29.331,29.331,29.2623,29.281,18100.0
2005-05-02 14:55:00,46.9,46.96,46.89,46.95,28900.0,29.2872,29.3247,29.281,29.3185,28900.0
2005-05-02 15:00:00,46.95,46.95,46.88,46.89,34400.0,29.3185,29.3185,29.2748,29.281,34400.0
2005-05-02 15:05:00,46.89,46.95,46.88,46.95,34000.0,29.281,29.3185,29.2748,29.3185,34000.0
2005-05-02 15:10:00,46.94,47.02,46.93,47.01,28400.0,29.3122,29.3622,29.306,29.3559,28400.0
2005-05-02 15:15:00,47.02,47.02,46.87,46.87,27900.0,29.3622,29.3622,29.2685,29.2685,27900.0
2005-05-02 15:20:00,46.86,47.0,46.86,46.97,35400.0,29.2623,29.3497,29.2623,29.331,35400.0
2005-05-02 15:25:00,46.97,47.07,46.97,47.03,35800.0,29.331,29.3934,29.331,29.3684,35800.0
2005-05-02 15:30:00,47.07,47.1,47.02,47.06,48700.0,29.3934,29.4121,29.3622,29.3872,48700.0
2005-05-02 15:35:00,47.06,47.11,47.06,47.08,46900.0,29.3872,29.4184,29.3872,29.3996,46900.0
2005-05-02 15:40:00,47.08,47.14,47.06,47.12,39200.0,29.3996,29.4371,29.3872,29.4246,39200.0
2005-05-02 15:45:00,47.14,47.17,47.08,47.11,84300.0,29.4371,29.4558,29.3996,29.4184,84300.0
2005-05-02 15:50:00,47.11,47.13,47.07,47.1,82900.0,29.4184,29.4309,29.3934,29.4121,82900.0
2005-05-02 15:55:00,47.11,47.17,47.08,47.17,129800.0,29.4184,29.4558,29.3996,29.4558,129800.0
2005-05-03 09:30:00,47.04,47.1,46.7,46.92,88900.0,29.3747,29.4121,29.1623,29.2997,88900.0
2005-05-03 09:35:00,46.92,47.0,46.89,46.97,39400.0,29.2997,29.3497,29.281,29.331,39400.0
2005-05-03 09:40:00,46.97,47.09,46.93,47.09,104100.0,29.331,29.4059,29.306,29.4059,104100.0
2005-05-03 09:45:00,47.09,47.09,46.95,47.04,86000.0,29.4059,29.4059,29.3185,29.3747,86000.0
2005-05-03 09:50:00,47.04,47.09,47.01,47.08,51400.0,29.3747,29.4059,29.3559,29.3996,51400.0
2005-05-03 09:55:00,47.07,47.08,46.99,47.05,75000.0,29.3934,29.3996,29.3434,29.3809,75000.0
2005-05-03 10:00:00,47.06,47.32,47.05,47.22,142500.0,29.3872,29.5495,29.3809,29.4871,142500.0
2005-05-03 10:05:00,47.22,47.22,47.09,47.2,85700.0,29.4871,29.4871,29.4059,29.4746,85700.0
2005-05-03 10:10:00,47.19,47.2,47.14,47.19,42800.0,29.4683,29.4746,29.4371,29.4683,42800.0
2005-05-03 10:15:00,47.19,47.21,47.16,47.21,51000.0,29.4683,29.4808,29.4496,29.4808,51000.0
2005-05-03 10:20:00,47.21,47.24,47.06,47.08,71900.0,29.4808,29.4996,29.3872,29.3996,71900.0
2005-05-03 10:25:00,47.08,47.22,47.08,47.2,41900.0,29.3996,29.4871,29.3996,29.4746,41900.0
2005-05-03 10:30:00,47.21,47.21,47.16,47.19,36100.0,29.4808,29.4808,29.4496,29.4683,36100.0
2005-05-03 10:35:00,47.19,47.24,47.18,47.21,71900.0,29.4683,29.4996,29.4621,29.4808,71900.0
2005-05-03 10:40:00,47.21,47.36,47.21,47.34,71400.0,29.4808,29.5745,29.4808,29.562,71400.0
2005-05-03 10:45:00,47.35,47.44,47.35,47.36,52300.0,29.5682,29.6244,29.5682,29.5745,52300.0
2005-05-03 10:50:00,47.36,47.36,47.22,47.24,45100.0,29.5745,29.5745,29.4871,29.4996,45100.0
2005-05-03 10:55:00,47.21,47.3,47.21,47.3,28200.0,29.4808,29.537,29.4808,29.537,28200.0
2005-05-03 11:00:00,47.33,47.33,47.25,47.32,23300.0,29.5558,29.5558,29.5058,29.5495,23300.0
2005-05-03 11:05:00,47.31,47.38,47.28,47.28,26100.0,29.5433,29.587,29.5245,29.5245,26100.0
2005-05-03 11:10:00,47.3,47.31,47.28,47.31,18400.0,29.537,29.5433,29.5245,29.5433,18400.0
2005-05-03 11:15:00,47.32,47.36,47.3,47.35,42200.0,29.5495,29.5745,29.537,29.5682,42200.0
2005-05-03 11:20:00,47.35,47.39,47.31,47.34,23600.0,29.5682,29.5932,29.5433,29.562,23600.0
2005-05-03 11:25:00,47.34,47.35,47.29,47.31,23500.0,29.562,29.5682,29.5308,29.5433,23500.0
2005-05-03 11:30:00,47.31,47.32,47.22,47.22,21700.0,29.5433,29.5495,29.4871,29.4871,21700.0
2005-05-03 11:35:00,47.22,47.23,47.14,47.22,54900.0,29.4871,29.4933,29.4371,29.4871,54900.0
2005-05-03 11:40:00,47.23,47.25,47.22,47.24,25500.0,29.4933,29.5058,29.4871,29.4996,25500.0
2005-05-03 11:45:00,47.24,47.33,47.23,47.28,45800.0,29.4996,29.5558,29.4933,29.5245,45800.0
2005-05-03 11:50:00,47.28,47.3,47.25,47.25,16200.0,29.5245,29.537,29.5058,29.5058,16200.0
2005-05-03 11:55:00,47.25,47.3,47.21,47.24,39300.0,29.5058,29.537,29.4808,29.4996,39300.0
2005-05-03 12:00:00,47.25,47.27,47.2,47.23,38300.0,29.5058,29.5183,29.4746,29.4933,38300.0
2005-05-03 12:05:00,47.23,47.23,47.2,47.21,10100.0,29.4933,29.4933,29.4746,29.4808,10100.0
2005-05-03 12:10:00,47.2,47.2,47.16,47.16,12700.0,29.4746,29.4746,29.4496,29.4496,12700.0
2005-05-03 12:15:00,47.16,47.17,47.11,47.13,17300.0,29.4496,29.4558,29.4184,29.4309,17300.0
2005-05-03 12:20:00,47.12,47.13,47.07,47.07,29400.0,29.4246,29.4309,29.3934,29.3934,29400.0
2005-05-03 12:25:00,47.07,47.13,47.07,47.1,12600.0,29.3934,29.4309,29.3934,29.4121,12600.0
2005-05-03 12:30:00,47.11,47.12,46.97,46.97,42600.0,29.4184,29.4246,29.331,29.331,42600.0
2005-05-03 12:35:00,46.97,47.0,46.97,47.0,31600.0,29.331,29.3497,29.331,29.3497,31600.0
2005-05-03 12:40:00,46.99,47.0,46.98,46.99,29300.0,29.3434,29.3497,29.3372,29.3434,29300.0
2005-05-03 12:45:00,46.99,47.0,46.96,46.96,32200.0,29.3434,29.3497,29.3247,29.3247,32200.0
2005-05-03 12:50:00,46.97,46.99,46.94,46.98,53000.0,29.331,29.3434,29.3122,29.3372,53000.0
2005-05-03 12:55:00,46.99,47.02,46.97,47.02,20800.0,29.3434,29.3622,29.331,29.3622,20800.0
2005-05-03 13:00:00,47.02,47.02,47.0,47.0,10500.0,29.3622,29.3622,29.3497,29.3497,10500.0
2005-05-03 13:05:00,47.0,47.03,46.98,47.03,13600.0,29.3497,29.3684,29.3372,29.3684,13600.0
2005-05-03 13:10:00,47.03,47.05,47.01,47.01,29900.0,29.3684,29.3809,29.3559,29.3559,29900.0
2005-05-03 13:15:00,47.02,47.05,46.98,46.98,33000.0,29.3622,29.3809,29.3372,29.3372,33000.0
2005-05-03 13:20:00,46.97,47.03,46.97,47.0,18000.0,29.331,29.3684,29.331,29.3497,18000.0
2005-05-03 13:25:00,47.0,47.0,46.98,46.98,31600.0,29.3497,29.3497,29.3372,29.3372,31600.0
2005-05-03 13:30:00,46.98,47.02,46.97,47.01,36200.0,29.3372,29.3622,29.331,29.3559,36200.0
2005-05-03 13:35:00,47.01,47.03,46.97,47.03,40500.0,29.3559,29.3684,29.331,29.3684,40500.0
2005-05-03 13:40:00,47.03,47.04,47.01,47.02,11700.0,29.3684,29.3747,29.3559,29.3622,11700.0
2005-05-03 13:45:00,47.01,47.01,46.98,46.99,12000.0,29.3559,29.3559,29.3372,29.3434,12000.0
2005-05-03 13:50:00,46.98,47.02,46.94,46.97,79900.0,29.3372,29.3622,29.3122,29.331,79900.0
2005-05-03 13:55:00,46.98,47.01,46.96,47.0,34900.0,29.3372,29.3559,29.3247,29.3497,34900.0
2005-05-03 14:00:00,47.01,47.03,46.99,47.03,17900.0,29.3559,29.3684,29.3434,29.3684,17900.0
2005-05-03 14:05:00,47.02,47.02,46.98,46.99,11400.0,29.3622,29.3622,29.3372,29.3434,11400.0
2005-05-03 14:10:00,46.99,47.04,46.97,47.04,34200.0,29.3434,29.3747,29.331,29.3747,34200.0
2005-05-03 14:15:00,47.02,47.06,46.97,46.97,64500.0,29.3622,29.3872,29.331,29.331,64500.0
2005-05-03 14:20:00,46.97,47.15,46.95,47.13,102200.0,29.331,29.4434,29.3185,29.4309,102200.0
2005-05-03 14:25:00,47.14,47.17,46.98,47.03,42400.0,29.4371,29.4558,29.3372,29.3684,42400.0
2005-05-03 14:30:00,47.03,47.28,47.02,47.28,52400.0,29.3684,29.5245,29.3622,29.5245,52400.0
2005-05-03 14:35:00,47.33,47.47,47.25,47.29,72600.0,29.5558,29.6432,29.5058,29.5308,72600.0
2005-05-03 14:40:00,47.28,47.3,47.13,47.18,54100.0,29.5245,29.537,29.4309,29.4621,54100.0
2005-05-03 14:45:00,47.18,47.29,47.15,47.16,57800.0,29.4621,29.5308,29.4434,29.4496,57800.0
2005-05-03 14:50:00,47.17,47.26,47.16,47.18,59900.0,29.4558,29.512,29.4496,29.4621,59900.0
2005-05-03 14:55:00,47.17,47.28,47.09,47.11,116900.0,29.4558,29.5245,29.4059,29.4184,116900.0
2005-05-03 15:00:00,47.14,47.16,47.05,47.1,65900.0,29.4371,29.4496,29.3809,29.4121,65900.0
2005-05-03 15:05:00,47.1,47.15,46.85,46.9,245300.0,29.4121,29.4434,29.256,29.2872,245300.0
2005-05-03 15:10:00,46.9,47.0,46.9,46.99,60100.0,29.2872,29.3497,29.2872,29.3434,60100.0
2005-05-03 15:15:00,46.98,47.02,46.97,47.02,84800.0,29.3372,29.3622,29.331,29.3622,84800.0
2005-05-03 15:20:00,47.02,47.05,46.97,47.03,105100.0,29.3622,29.3809,29.331,29.3684,105100.0
2005-05-03 15:25:00,47.04,47.05,46.97,47.03,63700.0,29.3747,29.3809,29.331,29.3684,63700.0
2005-05-03 15:30:00,47.03,47.03,46.97,46.97,143500.0,29.3684,29.3684,29.331,29.331,143500.0
2005-05-03 15:35:00,46.97,47.0,46.97,46.97,124200.0,29.331,29.3497,29.331,29.331,124200.0
2005-05-03 15:40:00,46.98,47.0,46.97,47.0,54200.0,29.3372,29.3497,29.331,29.3497,54200.0
2005-05-03 15:45:00,47.0,47.0,46.97,47.0,101300.0,29.3497,29.3497,29.331,29.3497,101300.0
2005-05-03 15:50:00,46.97,47.0,46.87,46.91,89100.0,29.331,29.3497,29.2685,29.2935,89100.0
2005-05-03 15:55:00,46.91,47.02,46.86,47.02,131900.0,29.2935,29.3622,29.2623,29.3622,131900.0
2005-05-04 09:30:00,47.0,47.0,46.95,46.98,82700.0,29.3497,29.3497,29.3185,29.3372,82700.0
2005-05-04 09:35:00,46.98,47.1,46.96,47.1,104800.0,29.3372,29.4121,29.3247,29.4121,104800.0
2005-05-04 09:40:00,47.1,47.27,47.1,47.21,46700.0,29.4121,29.5183,29.4121,29.4808,46700.0
2005-05-04 09:45:00,47.19,47.2,47.09,47.13,38400.0,29.4683,29.4746,29.4059,29.4309,38400.0
2005-05-04 09:50:00,47.18,47.18,47.0,47.02,26000.0,29.4621,29.4621,29.3497,29.3622,26000.0
2005-05-04 09:55:00,47.03,47.2,47.02,47.02,35600.0,29.3684,29.4746,29.3622,29.3622,35600.0
2005-05-04 10:00:00,47.02,47.25,47.0,47.11,70500.0,29.3622,29.5058,29.3497,29.4184,70500.0
2005-05-04 10:05:00,47.1,47.18,47.03,47.03,34700.0,29.4121,29.4621,29.3684,29.3684,34700.0
2005-05-04 10:10:00,47.05,47.12,47.03,47.03,38600.0,29.3809,29.4246,29.3684,29.3684,38600.0
2005-05-04 10:15:00,47.03,47.03,46.83,46.84,82200.0,29.3684,29.3684,29.2435,29.2498,82200.0
2005-05-04 10:20:00,46.84,46.85,46.81,46.83,34200.0,29.2498,29.256,29.231,29.2435,34200.0
2005-05-04 10:25:00,46.82,46.89,46.8,46.88,37900.0,29.2373,29.281,29.2248,29.2748,37900.0
2005-05-04 10:30:00,46.87,46.92,46.61,46.61,115600.0,29.2685,29.2997,29.1061,29.1061,115600.0
2005-05-04 10:35:00,46.6,46.6,46.37,46.37,206900.0,29.0999,29.0999,28.9563,28.9563,206900.0
2005-05-04 10:40:00,46.4,46.4,46.06,46.14,233600.0,28.975,28.975,28.7627,28.8126,233600.0
2005-05-04 10:45:00,46.12,46.15,45.85,45.94,528800.0,28.8002,28.8189,28.6316,28.6878,528800.0
2005-05-04 10:50:00,45.97,46.02,45.8,45.8,336000.0,28.7065,28.7377,28.6003,28.6003,336000.0
2005-05-04 10:55:00,45.8,46.03,45.7,46.0,357300.0,28.6003,28.744,28.5379,28.7252,357300.0
2005-05-04 11:00:00,45.99,46.0,45.82,45.87,169400.0,28.719,28.7252,28.6128,28.644,169400.0
2005-05-04 11:05:00,45.85,46.0,45.83,45.9,199600.0,28.6316,28.7252,28.6191,28.6628,199600.0
2005-05-04 11:10:00,45.9,46.0,45.86,45.86,133400.0,28.6628,28.7252,28.6378,28.6378,133400.0
2005-05-04 11:15:00,45.86,45.89,45.7,45.86,97900.0,28.6378,28.6565,28.5379,28.6378,97900.0
2005-05-04 11:20:00,45.86,45.86,45.76,45.82,97500.0,28.6378,28.6378,28.5754,28.6128,97500.0
2005-05-04 11:25:00,45.8,45.88,45.76,45.83,115800.0,28.6003,28.6503,28.5754,28.6191,115800.0
2005-05-04 11:30:00,45.83,45.92,45.83,45.9,103900.0,28.6191,28.6753,28.6191,28.6628,103900.0
2005-05-04 11:35:00,45.9,45.9,45.85,45.88,84200.0,28.6628,28.6628,28.6316,28.6503,84200.0
2005-05-04 11:40:00,45.89,45.99,45.88,45.99,58600.0,28.6565,28.719,28.6503,28.719,58600.0
2005-05-04 11:45:00,45.99,46.08,45.95,45.97,171100.0,28.719,28.7752,28.694,28.7065,171100.0
2005-05-04 11:50:00,45.95,46.0,45.95,45.96,66400.0,28.694,28.7252,28.694,28.7002,66400.0
2005-05-04 11:55:00,45.95,45.97,45.83,45.9,50400.0,28.694,28.7065,28.6191,28.6628,50400.0
2005-05-04 12:00:00,45.89,45.96,45.8,45.8,64200.0,28.6565,28.7002,28.6003,28.6003,64200.0
2005-05-04 12:05:00,45.79,45.94,45.76,45.93,79700.0,28.5941,28.6878,28.5754,28.6815,79700.0
2005-05-04 12:10:00,45.94,46.0,45.9,45.91,76900.0,28.6878,28.7252,28.6628,28.669,76900.0
2005-05-04 12:15:00,45.91,45.99,45.91,45.96,61500.0,28.669,28.719,28.669,28.7002,61500.0
2005-05-04 12:20:00,45.96,46.0,45.79,45.8,49000.0,28.7002,28.7252,28.5941,28.6003,49000.0
2005-05-04 12:25:00,45.79,45.9,45.79,45.86,48200.0,28.5941,28.6628,28.5941,28.6378,48200.0
2005-05-04 12:30:00,45.88,45.9,45.75,45.8,85300.0,28.6503,28.6628,28.5691,28.6003,85300.0
2005-05-04 12:35:00,45.8,45.86,45.78,45.85,87800.0,28.6003,28.6378,28.5878,28.6316,87800.0
2005-05-04 12:40:00,45.85,45.85,45.73,45.77,104300.0,28.6316,28.6316,28.5566,28.5816,104300.0
2005-05-04 12:45:00,45.77,45.84,45.77,45.84,69200.0,28.5816,28.6253,28.5816,28.6253,69200.0
2005-05-04 12:50:00,45.85,45.88,45.82,45.82,59400.0,28.6316,28.6503,28.6128,28.6128,59400.0
2005-05-04 12:55:00,45.84,45.88,45.83,45.88,48100.0,28.6253,28.6503,28.6191,28.6503,48100.0
2005-05-04 13:00:00,45.88,45.9,45.87,45.89,52800.0,28.6503,28.6628,28.644,28.6565,52800.0
2005-05-04 13:05:00,45.89,45.93,45.87,45.91,44500.0,28.6565,28.6815,28.644,28.669,44500.0
2005-05-04 13:10:00,45.94,45.99,45.91,45.97,100300.0,28.6878,28.719,28.669,28.7065,100300.0
2005-05-04 13:15:00,45.95,45.95,45.91,45.92,37100.0,28.694,28.694,28.669,28.6753,37100.0
2005-05-04 13:20:00,45.92,45.93,45.9,45.91,20800.0,28.6753,28.6815,28.6628,28.669,20800.0
2005-05-04 13:25:00,45.9,45.92,45.87,45.92,61500.0,28.6628,28.6753,28.644,28.6753,61500.0
2005-05-04 13:30:00,45.92,45.92,45.82,45.84,56900.0,28.6753,28.6753,28.6128,28.6253,56900.0
2005-05-04 13:35:00,45.82,45.85,45.8,45.85,74700.0,28.6128,28.6316,28.6003,28.6316,74700.0
2005-05-04 13:40:00,45.86,45.87,45.81,45.84,140000.0,28.6378,28.644,28.6066,28.6253,140000.0
2005-05-04 13:45:00,45.84,45.87,45.82,45.84,49300.0,28.6253,28.644,28.6128,28.6253,49300.0
2005-05-04 13:50:00,45.84,45.95,45.77,45.95,143600.0,28.6253,28.694,28.5816,28.694,143600.0
2005-05-04 13:55:00,45.94,45.95,45.87,45.88,54000.0,28.6878,28.694,28.644,28.6503,54000.0
2005-05-04 14:00:00,45.88,45.94,45.83,45.87,87800.0,28.6503,28.6878,28.6191,28.644,87800.0
2005-05-04 14:05:00,45.87,45.87,45.76,45.76,53900.0,28.644,28.644,28.5754,28.5754,53900.0
2005-05-04 14:10:00,45.78,45.82,45.74,45.78,92000.0,28.5878,28.6128,28.5629,28.5878,92000.0
2005-05-04 14:15:00,45.78,45.85,45.77,45.8,80900.0,28.5878,28.6316,28.5816,28.6003,80900.0
2005-05-04 14:20:00,45.8,45.81,45.76,45.8,64500.0,28.6003,28.6066,28.5754,28.6003,64500.0
2005-05-04 14:25:00,45.78,45.79,45.73,45.75,53600.0,28.5878,28.5941,28.5566,28.5691,53600.0
2005-05-04 14:30:00,45.74,45.8,45.73,45.78,51300.0,28.5629,28.6003,28.5566,28.5878,51300.0
2005-05-04 14:35:00,45.78,45.8,45.74,45.79,163600.0,28.5878,28.6003,28.5629,28.5941,163600.0
2005-05-04 14:40:00,45.8,45.93,45.79,45.9,120600.0,28.6003,28.6815,28.5941,28.6628,120600.0
2005-05-04 14:45:00,45.9,45.9,45.84,45.89,111500.0,28.6628,28.6628,28.6253,28.6565,111500.0
2005-05-04 14:50:00,45.9,45.99,45.88,45.98,84800.0,28.6628,28.719,28.6503,28.7127,84800.0
2005-05-04 14:55:00,45.98,46.04,45.95,46.0,137200.0,28.7127,28.7502,28.694,28.7252,137200.0
2005-05-04 15:00:00,46.0,46.08,45.99,46.06,231900.0,28.7252,28.7752,28.719,28.7627,231900.0
2005-05-04 15:05:00,46.05,46.14,46.03,46.13,95100.0,28.7564,28.8126,28.744,28.8064,95100.0
2005-05-04 15:10:00,46.14,46.37,46.12,46.37,133100.0,28.8126,28.9563,28.8002,28.9563,133100.0
2005-05-04 15:15:00,46.35,46.37,46.25,46.32,124100.0,28.9438,28.9563,28.8813,28.9251,124100.0
2005-05-04 15:20:00,46.32,46.39,46.32,46.38,105800.0,28.9251,28.9688,28.9251,28.9625,105800.0
2005-05-04 15:25:00,46.37,46.42,46.35,46.38,128600.0,28.9563,28.9875,28.9438,28.9625,128600.0
2005-05-04 15:30:00,46.38,46.38,46.18,46.32,137100.0,28.9625,28.9625,28.8376,28.9251,137100.0
2005-05-04 15:35:00,46.32,46.37,46.28,46.35,133700.0,28.9251,28.9563,28.9001,28.9438,133700.0
2005-05-04 15:40:00,46.37,46.4,46.35,46.4,133000.0,28.9563,28.975,28.9438,28.975,133000.0
2005-05-04 15:45:00,46.4,46.47,46.39,46.45,118600.0,28.975,29.0187,28.9688,29.0062,118600.0
2005-05-04 15:50:00,46.45,46.47,46.38,46.43,148400.0,29.0062,29.0187,28.9625,28.9937,148400.0
2005-05-04 15:55:00,46.43,46.45,46.29,46.33,157200.0,28.9937,29.0062,28.9063,28.9313,157200.0
2005-05-05 09:30:00,50.37,50.37,50.37,50.37,0.0,31.4541,31.4541,31.4541,31.4541,0.0
2005-05-05 09:35:00,47.5,47.55,47.25,47.55,269800.0,29.6619,29.6931,29.5058,29.6931,269800.0
2005-05-05 09:40:00,47.6,47.94,47.54,47.85,113700.0,29.7244,29.9367,29.6869,29.8805,113700.0
2005-05-05 09:45:00,47.85,48.0,47.75,47.8,190400.0,29.8805,29.9741,29.818,29.8493,190400.0
2005-05-05 09:50:00,47.9,48.0,47.75,47.86,124000.0,29.9117,29.9741,29.818,29.8867,124000.0
2005-05-05 09:55:00,47.85,47.86,47.71,47.74,120400.0,29.8805,29.8867,29.7931,29.8118,120400.0
2005-05-05 10:00:00,47.72,48.03,47.7,47.98,142400.0,29.7993,29.9929,29.7868,29.9617,142400.0
2005-05-05 10:05:00,47.9,47.99,47.81,47.92,101000.0,29.9117,29.9679,29.8555,29.9242,101000.0
2005-05-05 10:10:00,47.91,47.96,47.89,47.92,82300.0,29.9179,29.9492,29.9055,29.9242,82300.0
2005-05-05 10:15:00,47.9,47.91,47.7,47.75,111700.0,29.9117,29.9179,29.7868,29.818,111700.0
2005-05-05 10:20:00,47.75,47.76,47.53,47.61,73000.0,29.818,29.8243,29.6807,29.7306,73000.0
2005-05-05 10:25:00,47.61,47.74,47.61,47.7,60800.0,29.7306,29.8118,29.7306,29.7868,60800.0
2005-05-05 10:30:00,47.7,47.7,47.59,47.6,45500.0,29.7868,29.7868,29.7181,29.7244,45500.0
2005-05-05 10:35:00,47.6,47.64,47.59,47.62,28900.0,29.7244,29.7493,29.7181,29.7369,28900.0
2005-05-05 10:40:00,47.61,47.66,47.53,47.62,43300.0,29.7306,29.7618,29.6807,29.7369,43300.0
2005-05-05 10:45:00,47.62,47.64,47.46,47.5,39300.0,29.7369,29.7493,29.6369,29.6619,39300.0
2005-05-05 10:50:00,47.5,47.55,47.49,47.51,65700.0,29.6619,29.6931,29.6557,29.6682,65700.0
2005-05-05 10:55:00,47.51,47.55,47.5,47.53,35100.0,29.6682,29.6931,29.6619,29.6807,35100.0
2005-05-05 11:00:00,47.52,47.55,47.5,47.54,70700.0,29.6744,29.6931,29.6619,29.6869,70700.0
2005-05-05 11:05:00,47.54,47.6,47.52,47.53,122600.0,29.6869,29.7244,29.6744,29.6807,122600.0
2005-05-05 11:10:00,47.51,47.62,47.5,47.59,72200.0,29.6682,29.7369,29.6619,29.7181,72200.0
2005-05-05 11:15:00,47.58,47.59,47.55,47.56,16800.0,29.7119,29.7181,29.6931,29.6994,16800.0
2005-05-05 11:20:00,47.57,47.58,47.55,47.55,44500.0,29.7056,29.7119,29.6931,29.6931,44500.0
2005-05-05 11:25:00,47.55,47.56,47.46,47.46,33400.0,29.6931,29.6994,29.6369,29.6369,33400.0
2005-05-05 11:30:00,47.48,47.5,47.45,47.48,42000.0,29.6494,29.6619,29.6307,29.6494,42000.0
2005-05-05 11:35:00,47.5,47.6,47.48,47.52,24700.0,29.6619,29.7244,29.6494,29.6744,24700.0
2005-05-05 11:40:00,47.52,47.54,47.51,47.52,34500.0,29.6744,29.6869,29.6682,29.6744,34500.0
2005-05-05 11:45:00,47.53,47.57,47.52,47.56,14100.0,29.6807,29.7056,29.6744,29.6994,14100.0
2005-05-05 11:50:00,47.57,47.7,47.57,47.7,33800.0,29.7056,29.7868,29.7056,29.7868,33800.0
2005-05-05 11:55:00,47.68,47.79,47.67,47.75,63100.0,29.7743,29.843,29.7681,29.818,63100.0
2005-05-05 12:00:00,47.75,47.77,47.66,47.68,31300.0,29.818,29.8305,29.7618,29.7743,31300.0
2005-05-05 12:05:00,47.68,47.69,47.56,47.57,10400.0,29.7743,29.7806,29.6994,29.7056,10400.0
2005-05-05 12:10:00,47.58,47.58,47.51,47.56,25600.0,29.7119,29.7119,29.6682,29.6994,25600.0
2005-05-05 12:15:00,47.53,47.6,47.53,47.6,33800.0,29.6807,29.7244,29.6807,29.7244,33800.0
2005-05-05 12:20:00,47.6,47.74,47.58,47.63,50400.0,29.7244,29.8118,29.7119,29.7431,50400.0
2005-05-05 12:25:00,47.63,47.64,47.59,47.59,17800.0,29.7431,29.7493,29.7181,29.7181,17800.0
2005-05-05 12:30:00,47.59,47.6,47.54,47.54,21800.0,29.7181,29.7244,29.6869,29.6869,21800.0
2005-05-05 12:35:00,47.59,47.61,47.45,47.45,51100.0,29.7181,29.7306,29.6307,29.6307,51100.0
2005-05-05 12:40:00,47.45,47.6,47.43,47.53,79000.0,29.6307,29.7244,29.6182,29.6807,79000.0
2005-05-05 12:45:00,47.52,47.58,47.45,47.45,54100.0,29.6744,29.7119,29.6307,29.6307,54100.0
2005-05-05 12:50:00,47.45,47.5,47.38,47.49,53400.0,29.6307,29.6619,29.587,29.6557,53400.0
2005-05-05 12:55:00,47.48,47.49,47.24,47.25,47400.0,29.6494,29.6557,29.4996,29.5058,47400.0
2005-05-05 13:00:00,47.24,47.3,47.1,47.26,100900.0,29.4996,29.537,29.4121,29.512,100900.0
2005-05-05 13:05:00,47.27,47.5,47.25,47.45,53500.0,29.5183,29.6619,29.5058,29.6307,53500.0
2005-05-05 13:10:00,47.44,47.46,47.29,47.3,39700.0,29.6244,29.6369,29.5308,29.537,39700.0
2005-05-05 13:15:00,47.31,47.34,47.25,47.25,41300.0,29.5433,29.562,29.5058,29.5058,41300.0
2005-05-05 13:20:00,47.25,47.33,47.24,47.3,64600.0,29.5058,29.5558,29.4996,29.537,64600.0
2005-05-05 13:25:00,47.3,47.34,47.25,47.34,17100.0,29.537,29.562,29.5058,29.562,17100.0
2005-05-05 13:30:00,47.34,47.37,47.25,47.37,50600.0,29.562,29.5807,29.5058,29.5807,50600.0
2005-05-05 13:35:00,47.4,47.5,47.4,47.47,35500.0,29.5995,29.6619,29.5995,29.6432,35500.0
2005-05-05 13:40:00,47.46,47.46,47.35,47.41,17100.0,29.6369,29.6369,29.5682,29.6057,17100.0
2005-05-05 13:45:00,47.4,47.42,47.25,47.36,25200.0,29.5995,29.612,29.5058,29.5745,25200.0
2005-05-05 13:50:00,47.36,47.36,47.22,47.23,15200.0,29.5745,29.5745,29.4871,29.4933,15200.0
2005-05-05 13:55:00,47.25,47.28,47.16,47.21,24300.0,29.5058,29.5245,29.4496,29.4808,24300.0
2005-05-05 14:00:00,47.25,47.28,47.17,47.28,13500.0,29.5058,29.5245,29.4558,29.5245,13500.0
2005-05-05 14:05:00,47.28,47.29,47.23,47.24,15800.0,29.5245,29.5308,29.4933,29.4996,15800.0
2005-05-05 14:10:00,47.24,47.29,47.16,47.27,31300.0,29.4996,29.5308,29.4496,29.5183,31300.0
2005-05-05 14:15:00,47.29,47.34,47.27,47.28,8700.0,29.5308,29.562,29.5183,29.5245,8700.0
2005-05-05 14:20:00,47.28,47.41,47.24,47.24,23800.0,29.5245,29.6057,29.4996,29.4996,23800.0
2005-05-05 14:25:00,47.24,47.27,47.14,47.21,44400.0,29.4996,29.5183,29.4371,29.4808,44400.0
2005-05-05 14:30:00,47.2,47.24,47.11,47.19,23800.0,29.4746,29.4996,29.4184,29.4683,23800.0
2005-05-05 14:35:00,47.18,47.2,47.05,47.17,30800.0,29.4621,29.4746,29.3809,29.4558,30800.0
2005-05-05 14:40:00,47.18,47.22,47.11,47.15,24500.0,29.4621,29.4871,29.4184,29.4434,24500.0
2005-05-05 14:45:00,47.15,47.19,47.07,47.14,24100.0,29.4434,29.4683,29.3934,29.4371,24100.0
2005-05-05 14:50:00,47.15,47.16,47.0,47.01,31400.0,29.4434,29.4496,29.3497,29.3559,31400.0
2005-05-05 14:55:00,47.02,47.13,47.02,47.1,34200.0,29.3622,29.4309,29.3622,29.4121,34200.0
2005-05-05 15:00:00,47.1,47.17,47.07,47.11,45800.0,29.4121,29.4558,29.3934,29.4184,45800.0
2005-05-05 15:05:00,47.11,47.22,47.09,47.22,26800.0,29.4184,29.4871,29.4059,29.4871,26800.0
2005-05-05 15:10:00,47.22,47.37,47.22,47.26,42400.0,29.4871,29.5807,29.4871,29.512,42400.0
2005-05-05 15:15:00,47.26,47.31,47.25,47.27,25000.0,29.512,29.5433,29.5058,29.5183,25000.0
2005-05-05 15:20:00,47.28,47.35,47.27,47.31,20900.0,29.5245,29.5682,29.5183,29.5433,20900.0
2005-05-05 15:25:00,47.31,47.34,47.18,47.19,40300.0,29.5433,29.562,29.4621,29.4683,40300.0
2005-05-05 15:30:00,47.2,47.38,47.19,47.38,46100.0,29.4746,29.587,29.4683,29.587,46100.0
2005-05-05 15:35:00,47.35,47.44,47.33,47.35,45000.0,29.5682,29.6244,29.5558,29.5682,45000.0
2005-05-05 15:40:00,47.34,47.4,47.26,47.31,42600.0,29.562,29.5995,29.512,29.5433,42600.0
2005-05-05 15:45:00,47.3,47.32,47.24,47.28,31100.0,29.537,29.5495,29.4996,29.5245,31100.0
2005-05-05 15:50:00,47.3,47.36,47.29,47.34,43200.0,29.537,29.5745,29.5308,29.562,43200.0
2005-05-05 15:55:00,47.33,47.33,47.28,47.28,54800.0,29.5558,29.5558,29.5245,29.5245,54800.0
2005-05-06 09:30:00,47.33,47.39,47.2,47.38,91700.0,29.5558,29.5932,29.4746,29.587,91700.0
2005-05-06 09:35:00,47.35,47.41,47.23,47.33,40300.0,29.5682,29.6057,29.4933,29.5558,40300.0
2005-05-06 09:40:00,47.36,47.57,47.33,47.52,38400.0,29.5745,29.7056,29.5558,29.6744,38400.0
2005-05-06 09:45:00,47.52,47.78,47.52,47.65,81300.0,29.6744,29.8368,29.6744,29.7556,81300.0
2005-05-06 09:50:00,47.6,47.62,47.5,47.5,46400.0,29.7244,29.7369,29.6619,29.6619,46400.0
2005-05-06 09:55:00,47.52,47.54,47.42,47.54,34900.0,29.6744,29.6869,29.612,29.6869,34900.0
2005-05-06 10:00:00,47.54,47.74,47.54,47.58,45800.0,29.6869,29.8118,29.6869,29.7119,45800.0
2005-05-06 10:05:00,47.6,47.63,47.5,47.53,57200.0,29.7244,29.7431,29.6619,29.6807,57200.0
2005-05-06 10:10:00,47.53,47.54,47.38,47.39,50000.0,29.6807,29.6869,29.587,29.5932,50000.0
2005-05-06 10:15:00,47.39,47.49,47.34,47.4,48500.0,29.5932,29.6557,29.562,29.5995,48500.0
2005-05-06 10:20:00,47.4,47.66,47.37,47.65,51300.0,29.5995,29.7618,29.5807,29.7556,51300.0
2005-05-06 10:25:00,47.64,47.64,47.45,47.5,33700.0,29.7493,29.7493,29.6307,29.6619,33700.0
2005-05-06 10:30:00,47.51,47.62,47.51,47.53,33700.0,29.6682,29.7369,29.6682,29.6807,33700.0
2005-05-06 10:35:00,47.52,47.54,47.48,47.51,25400.0,29.6744,29.6869,29.6494,29.6682,25400.0
2005-05-06 10:40:00,47.53,47.53,47.36,47.38,29600.0,29.6807,29.6807,29.5745,29.587,29600.0
2005-05-06 10:45:00,47.37,47.37,47.15,47.21,112500.0,29.5807,29.5807,29.4434,29.4808,112500.0
2005-05-06 10:50:00,47.21,47.24,47.05,47.13,102700.0,29.4808,29.4996,29.3809,29.4309,102700.0
2005-05-06 10:55:00,47.1,47.2,47.07,47.15,73900.0,29.4121,29.4746,29.3934,29.4434,73900.0
2005-05-06 11:00:00,47.14,47.19,47.1,47.15,39900.0,29.4371,29.4683,29.4121,29.4434,39900.0
2005-05-06 11:05:00,47.13,47.15,47.07,47.09,39200.0,29.4309,29.4434,29.3934,29.4059,39200.0
2005-05-06 11:10:00,47.08,47.11,47.03,47.06,29900.0,29.3996,29.4184,29.3684,29.3872,29900.0
2005-05-06 11:15:00,47.06,47.06,46.91,46.95,49300.0,29.3872,29.3872,29.2935,29.3185,49300.0
2005-05-06 11:20:00,46.98,47.01,46.94,47.0,24500.0,29.3372,29.3559,29.3122,29.3497,24500.0
2005-05-06 11:25:00,47.02,47.03,46.81,46.82,71600.0,29.3622,29.3684,29.231,29.2373,71600.0
2005-05-06 11:30:00,46.8,46.99,46.74,46.99,58200.0,29.2248,29.3434,29.1873,29.3434,58200.0
2005-05-06 11:35:00,46.98,47.0,46.97,47.0,36900.0,29.3372,29.3497,29.331,29.3497,36900.0
2005-05-06 11:40:00,46.98,47.0,46.95,46.97,43700.0,29.3372,29.3497,29.3185,29.331,43700.0
2005-05-06 11:45:00,46.96,46.98,46.85,46.85,40100.0,29.3247,29.3372,29.256,29.256,40100.0
2005-05-06 11:50:00,46.85,46.86,46.82,46.85,34600.0,29.256,29.2623,29.2373,29.256,34600.0
2005-05-06 11:55:00,46.85,46.96,46.85,46.96,66400.0,29.256,29.3247,29.256,29.3247,66400.0
2005-05-06 12:00:00,46.96,46.96,46.93,46.95,70000.0,29.3247,29.3247,29.306,29.3185,70000.0
2005-05-06 12:05:00,46.96,46.99,46.95,46.97,45500.0,29.3247,29.3434,29.3185,29.331,45500.0
2005-05-06 12:10:00,46.97,46.99,46.96,46.98,27600.0,29.331,29.3434,29.3247,29.3372,27600.0
2005-05-06 12:15:00,46.98,46.98,46.97,46.98,10000.0,29.3372,29.3372,29.331,29.3372,10000.0
2005-05-06 12:20:00,46.97,46.98,46.97,46.98,15800.0,29.331,29.3372,29.331,29.3372,15800.0
2005-05-06 12:25:00,46.99,47.09,46.99,47.04,18200.0,29.3434,29.4059,29.3434,29.3747,18200.0
2005-05-06 12:30:00,47.04,47.04,46.97,46.99,10500.0,29.3747,29.3747,29.331,29.3434,10500.0
2005-05-06 12:35:00,46.98,47.02,46.97,46.98,22800.0,29.3372,29.3622,29.331,29.3372,22800.0
2005-05-06 12:40:00,46.98,47.03,46.97,47.0,30900.0,29.3372,29.3684,29.331,29.3497,30900.0
2005-05-06 12:45:00,47.0,47.0,46.97,46.98,19200.0,29.3497,29.3497,29.331,29.3372,19200.0
2005-05-06 12:50:00,46.99,47.0,46.97,46.98,10000.0,29.3434,29.3497,29.331,29.3372,10000.0
2005-05-06 12:55:00,46.98,47.01,46.98,47.01,10900.0,29.3372,29.3559,29.3372,29.3559,10900.0
2005-05-06 13:00:00,47.01,47.04,47.01,47.04,10400.0,29.3559,29.3747,29.3559,29.3747,10400.0
2005-05-06 13:05:00,47.04,47.06,46.97,46.98,30800.0,29.3747,29.3872,29.331,29.3372,30800.0
2005-05-06 13:10:00,46.97,46.99,46.95,46.95,37800.0,29.331,29.3434,29.3185,29.3185,37800.0
2005-05-06 13:15:00,46.95,46.95,46.91,46.95,10800.0,29.3185,29.3185,29.2935,29.3185,10800.0
2005-05-06 13:20:00,46.94,46.97,46.92,46.94,8400.0,29.3122,29.331,29.2997,29.3122,8400.0
2005-05-06 13:25:00,46.96,46.99,46.92,46.95,22300.0,29.3247,29.3434,29.2997,29.3185,22300.0
2005-05-06 13:30:00,46.95,46.96,46.88,46.9,12300.0,29.3185,29.3247,29.2748,29.2872,12300.0
2005-05-06 13:35:00,46.89,46.96,46.89,46.96,9900.0,29.281,29.3247,29.281,29.3247,9900.0
2005-05-06 13:40:00,46.97,46.98,46.95,46.95,10700.0,29.331,29.3372,29.3185,29.3185,10700.0
2005-05-06 13:45:00,46.96,46.98,46.96,46.98,12800.0,29.3247,29.3372,29.3247,29.3372,12800.0
2005-05-06 13:50:00,46.97,47.0,46.97,46.99,27900.0,29.331,29.3497,29.331,29.3434,27900.0
2005-05-06 13:55:00,47.0,47.01,46.98,47.0,23700.0,29.3497,29.3559,29.3372,29.3497,23700.0
2005-05-06 14:00:00,47.0,47.14,47.0,47.1,26800.0,29.3497,29.4371,29.3497,29.4121,26800.0
2005-05-06 14:05:00,47.09,47.16,47.09,47.09,32800.0,29.4059,29.4496,29.4059,29.4059,32800.0
2005-05-06 14:10:00,47.09,47.09,47.01,47.03,17200.0,29.4059,29.4059,29.3559,29.3684,17200.0
2005-05-06 14:15:00,47.02,47.06,47.01,47.05,43200.0,29.3622,29.3872,29.3559,29.3809,43200.0
2005-05-06 14:20:00,47.04,47.06,46.97,46.98,39100.0,29.3747,29.3872,29.331,29.3372,39100.0
2005-05-06 14:25:00,46.98,46.98,46.96,46.98,49800.0,29.3372,29.3372,29.3247,29.3372,49800.0
2005-05-06 14:30:00,46.97,46.99,46.95,46.99,35800.0,29.331,29.3434,29.3185,29.3434,35800.0
2005-05-06 14:35:00,46.98,47.02,46.94,46.97,30900.0,29.3372,29.3622,29.3122,29.331,30900.0
2005-05-06 14:40:00,46.96,46.98,46.94,46.94,32300.0,29.3247,29.3372,29.3122,29.3122,32300.0
2005-05-06 14:45:00,46.94,46.98,46.94,46.96,39900.0,29.3122,29.3372,29.3122,29.3247,39900.0
2005-05-06 14:50:00,46.97,47.0,46.96,46.98,53700.0,29.331,29.3497,29.3247,29.3372,53700.0
2005-05-06 14:55:00,46.99,47.0,46.97,46.99,17800.0,29.3434,29.3497,29.331,29.3434,17800.0
2005-05-06 15:00:00,46.98,47.0,46.96,46.97,29200.0,29.3372,29.3497,29.3247,29.331,29200.0
2005-05-06 15:05:00,46.96,46.98,46.92,46.97,21900.0,29.3247,29.3372,29.2997,29.331,21900.0
2005-05-06 15:10:00,46.99,46.99,46.97,46.98,24400.0,29.3434,29.3434,29.331,29.3372,24400.0
2005-05-06 15:15:00,46.97,46.99,46.97,46.99,49000.0,29.331,29.3434,29.331,29.3434,49000.0
2005-05-06 15:20:00,46.99,47.02,46.97,47.01,43400.0,29.3434,29.3622,29.331,29.3559,43400.0
2005-05-06 15:25:00,47.0,47.03,46.97,46.97,58300.0,29.3497,29.3684,29.331,29.331,58300.0
2005-05-06 15:30:00,46.97,47.0,46.97,46.99,32200.0,29.331,29.3497,29.331,29.3434,32200.0
2005-05-06 15:35:00,46.99,47.01,46.97,46.98,36400.0,29.3434,29.3559,29.331,29.3372,36400.0
2005-05-06 15:40:00,46.99,47.0,46.97,46.97,33500.0,29.3434,29.3497,29.331,29.331,33500.0
2005-05-06 15:45:00,46.97,47.07,46.97,47.04,39600.0,29.331,29.3934,29.331,29.3747,39600.0
2005-05-06 15:50:00,47.03,47.03,46.86,46.86,67400.0,29.3684,29.3684,29.2623,29.2623,67400.0
2005-05-06 15:55:00,46.85,46.91,46.77,46.86,117700.0,29.256,29.2935,29.2061,29.2623,117700.0
2005-05-09 09:30:00,46.89,47.2,46.87,46.95,46800.0,29.281,29.4746,29.2685,29.3185,46800.0
2005-05-09 09:35:00,46.96,47.19,46.94,47.18,41200.0,29.3247,29.4683,29.3122,29.4621,41200.0
2005-05-09 09:40:00,47.2,47.27,47.2,47.21,57000.0,29.4746,29.5183,29.4746,29.4808,57000.0
2005-05-09 09:45:00,47.21,47.26,47.12,47.2,60200.0,29.4808,29.512,29.4246,29.4746,60200.0
2005-05-09 09:50:00,47.19,47.24,47.14,47.19,41400.0,29.4683,29.4996,29.4371,29.4683,41400.0
2005-05-09 09:55:00,47.19,47.26,47.1,47.26,37300.0,29.4683,29.512,29.4121,29.512,37300.0
2005-05-09 10:00:00,47.28,47.39,47.15,47.24,52300.0,29.5245,29.5932,29.4434,29.4996,52300.0
2005-05-09 10:05:00,47.17,47.24,47.04,47.04,21000.0,29.4558,29.4996,29.3747,29.3747,21000.0
2005-05-09 10:10:00,47.04,47.09,46.95,47.05,31500.0,29.3747,29.4059,29.3185,29.3809,31500.0
2005-05-09 10:15:00,47.04,47.13,47.0,47.13,19500.0,29.3747,29.4309,29.3497,29.4309,19500.0
2005-05-09 10:20:00,47.11,47.19,47.11,47.17,24100.0,29.4184,29.4683,29.4184,29.4558,24100.0
2005-05-09 10:25:00,47.17,47.46,47.17,47.24,30800.0,29.4558,29.6369,29.4558,29.4996,30800.0
2005-05-09 10:30:00,47.25,47.25,47.15,47.2,18000.0,29.5058,29.5058,29.4434,29.4746,18000.0
2005-05-09 10:35:00,47.2,47.25,47.18,47.18,15200.0,29.4746,29.5058,29.4621,29.4621,15200.0
2005-05-09 10:40:00,47.19,47.22,47.05,47.08,23500.0,29.4683,29.4871,29.3809,29.3996,23500.0
2005-05-09 10:45:00,47.05,47.13,47.01,47.13,12600.0,29.3809,29.4309,29.3559,29.4309,12600.0
2005-05-09 10:50:00,47.13,47.14,47.11,47.12,16000.0,29.4309,29.4371,29.4184,29.4246,16000.0
2005-05-09 10:55:00,47.14,47.15,47.08,47.08,21600.0,29.4371,29.4434,29.3996,29.3996,21600.0
2005-05-09 11:00:00,47.1,47.16,47.08,47.11,15700.0,29.4121,29.4496,29.3996,29.4184,15700.0
2005-05-09 11:05:00,47.11,47.13,47.07,47.1,20100.0,29.4184,29.4309,29.3934,29.4121,20100.0
2005-05-09 11:10:00,47.09,47.09,47.06,47.08,9600.0,29.4059,29.4059,29.3872,29.3996,9600.0
2005-05-09 11:15:00,47.08,47.19,47.08,47.16,21500.0,29.3996,29.4683,29.3996,29.4496,21500.0
2005-05-09 11:20:00,47.18,47.26,47.17,47.26,21200.0,29.4621,29.512,29.4558,29.512,21200.0
2005-05-09 11:25:00,47.26,47.3,47.24,47.28,22100.0,29.512,29.537,29.4996,29.5245,22100.0
2005-05-09 11:30:00,47.27,47.3,47.2,47.29,33300.0,29.5183,29.537,29.4746,29.5308,33300.0
2005-05-09 11:35:00,47.28,47.3,47.19,47.3,33200.0,29.5245,29.537,29.4683,29.537,33200.0
2005-05-09 11:40:00,47.28,47.37,47.28,47.34,24600.0,29.5245,29.5807,29.5245,29.562,24600.0
2005-05-09 11:45:00,47.33,47.34,47.28,47.32,35300.0,29.5558,29.562,29.5245,29.5495,35300.0
2005-05-09 11:50:00,47.32,47.35,47.29,47.31,18500.0,29.5495,29.5682,29.5308,29.5433,18500.0
2005-05-09 11:55:00,47.31,47.33,47.28,47.32,6700.0,29.5433,29.5558,29.5245,29.5495,6700.0
2005-05-09 12:00:00,47.28,47.29,47.22,47.22,15200.0,29.5245,29.5308,29.4871,29.4871,15200.0
2005-05-09 12:05:00,47.22,47.38,47.22,47.31,21700.0,29.4871,29.587,29.4871,29.5433,21700.0
2005-05-09 12:10:00,47.3,47.41,47.3,47.38,10300.0,29.537,29.6057,29.537,29.587,10300.0
2005-05-09 12:15:00,47.4,47.41,47.38,47.39,7900.0,29.5995,29.6057,29.587,29.5932,7900.0
2005-05-09 12:20:00,47.39,47.42,47.37,47.42,28900.0,29.5932,29.612,29.5807,29.612,28900.0
2005-05-09 12:25:00,47.44,47.45,47.41,47.42,25000.0,29.6244,29.6307,29.6057,29.612,25000.0
2005-05-09 12:30:00,47.42,47.5,47.42,47.46,23400.0,29.612,29.6619,29.612,29.6369,23400.0
2005-05-09 12:35:00,47.46,47.46,47.43,47.44,13100.0,29.6369,29.6369,29.6182,29.6244,13100.0
2005-05-09 12:40:00,47.43,47.5,47.42,47.47,20600.0,29.6182,29.6619,29.612,29.6432,20600.0
2005-05-09 12:45:00,47.48,47.56,47.47,47.54,20600.0,29.6494,29.6994,29.6432,29.6869,20600.0
2005-05-09 12:50:00,47.54,47.54,47.48,47.5,6100.0,29.6869,29.6869,29.6494,29.6619,6100.0
2005-05-09 12:55:00,47.5,47.51,47.48,47.48,14600.0,29.6619,29.6682,29.6494,29.6494,14600.0
2005-05-09 13:00:00,47.49,47.51,47.43,47.43,17200.0,29.6557,29.6682,29.6182,29.6182,17200.0
2005-05-09 13:05:00,47.41,47.43,47.39,47.39,12300.0,29.6057,29.6182,29.5932,29.5932,12300.0
2005-05-09 13:10:00,47.41,47.41,47.37,47.37,11100.0,29.6057,29.6057,29.5807,29.5807,11100.0
2005-05-09 13:15:00,47.39,47.4,47.38,47.4,5600.0,29.5932,29.5995,29.587,29.5995,5600.0
2005-05-09 13:20:00,47.39,47.41,47.34,47.41,16900.0,29.5932,29.6057,29.562,29.6057,16900.0
2005-05-09 13:25:00,47.4,47.44,47.4,47.44,12500.0,29.5995,29.6244,29.5995,29.6244,12500.0
2005-05-09 13:30:00,47.44,47.48,47.43,47.43,18400.0,29.6244,29.6494,29.6182,29.6182,18400.0
2005-05-09 13:35:00,47.43,47.46,47.4,47.45,16600.0,29.6182,29.6369,29.5995,29.6307,16600.0
2005-05-09 13:40:00,47.43,47.57,47.43,47.56,21900.0,29.6182,29.7056,29.6182,29.6994,21900.0
2005-05-09 13:45:00,47.55,47.58,47.52,47.52,19000.0,29.6931,29.7119,29.6744,29.6744,19000.0
2005-05-09 13:50:00,47.55,47.56,47.5,47.56,10200.0,29.6931,29.6994,29.6619,29.6994,10200.0
2005-05-09 13:55:00,47.55,47.6,47.54,47.59,37500.0,29.6931,29.7244,29.6869,29.7181,37500.0
2005-05-09 14:00:00,47.59,47.6,47.52,47.52,11300.0,29.7181,29.7244,29.6744,29.6744,11300.0
2005-05-09 14:05:00,47.52,47.53,47.42,47.45,21100.0,29.6744,29.6807,29.612,29.6307,21100.0
2005-05-09 14:10:00,47.45,47.52,47.43,47.44,26700.0,29.6307,29.6744,29.6182,29.6244,26700.0
2005-05-09 14:15:00,47.44,47.46,47.42,47.44,17800.0,29.6244,29.6369,29.612,29.6244,17800.0
2005-05-09 14:20:00,47.44,47.45,47.4,47.42,12200.0,29.6244,29.6307,29.5995,29.612,12200.0
2005-05-09 14:25:00,47.42,47.44,47.4,47.41,16600.0,29.612,29.6244,29.5995,29.6057,16600.0
2005-05-09 14:30:00,47.4,47.43,47.38,47.39,18300.0,29.5995,29.6182,29.587,29.5932,18300.0
2005-05-09 14:35:00,47.39,47.4,47.3,47.32,18900.0,29.5932,29.5995,29.537,29.5495,18900.0
2005-05-09 14:40:00,47.32,47.32,47.28,47.3,20300.0,29.5495,29.5495,29.5245,29.537,20300.0
2005-05-09 14:45:00,47.3,47.35,47.28,47.35,27100.0,29.537,29.5682,29.5245,29.5682,27100.0
2005-05-09 14:50:00,47.35,47.44,47.35,47.38,95000.0,29.5682,29.6244,29.5682,29.587,95000.0
2005-05-09 14:55:00,47.37,47.43,47.35,47.41,21300.0,29.5807,29.6182,29.5682,29.6057,21300.0
2005-05-09 15:00:00,47.42,47.44,47.41,47.42,30600.0,29.612,29.6244,29.6057,29.612,30600.0
2005-05-09 15:05:00,47.42,47.43,47.34,47.36,59700.0,29.612,29.6182,29.562,29.5745,59700.0
2005-05-09 15:10:00,47.36,47.37,47.32,47.37,26700.0,29.5745,29.5807,29.5495,29.5807,26700.0
2005-05-09 15:15:00,47.38,47.42,47.38,47.39,27600.0,29.587,29.612,29.587,29.5932,27600.0
2005-05-09 15:20:00,47.4,47.44,47.37,47.37,57000.0,29.5995,29.6244,29.5807,29.5807,57000.0
2005-05-09 15:25:00,47.37,47.41,47.36,47.39,38500.0,29.5807,29.6057,29.5745,29.5932,38500.0
2005-05-09 15:30:00,47.4,47.5,47.4,47.48,41700.0,29.5995,29.6619,29.5995,29.6494,41700.0
2005-05-09 15:35:00,47.47,47.48,47.38,47.39,30500.0,29.6432,29.6494,29.587,29.5932,30500.0
2005-05-09 15:40:00,47.39,47.47,47.39,47.44,81100.0,29.5932,29.6432,29.5932,29.6244,81100.0
2005-05-09 15:45:00,47.44,47.5,47.41,47.48,35300.0,29.6244,29.6619,29.6057,29.6494,35300.0
2005-05-09 15:50:00,47.47,47.6,47.46,47.6,67100.0,29.6432,29.7244,29.6369,29.7244,67100.0
2005-05-09 15:55:00,47.6,47.62,47.54,47.6,73200.0,29.7244,29.7369,29.6869,29.7244,73200.0
2005-05-10 09:30:00,47.18,47.28,47.13,47.27,39800.0,29.4621,29.5245,29.4309,29.5183,39800.0
2005-05-10 09:35:00,47.21,47.35,47.21,47.32,23500.0,29.4808,29.5682,29.4808,29.5495,23500.0
2005-05-10 09:40:00,47.32,47.38,47.12,47.16,26800.0,29.5495,29.587,29.4246,29.4496,26800.0
2005-05-10 09:45:00,47.19,47.36,47.13,47.13,32500.0,29.4683,29.5745,29.4309,29.4309,32500.0
2005-05-10 09:50:00,47.13,47.34,47.1,47.34,37200.0,29.4309,29.562,29.4121,29.562,37200.0
2005-05-10 09:55:00,47.3,47.41,47.25,47.36,26100.0,29.537,29.6057,29.5058,29.5745,26100.0
2005-05-10 10:00:00,47.35,47.39,47.3,47.39,27300.0,29.5682,29.5932,29.537,29.5932,27300.0
2005-05-10 10:05:00,47.41,47.45,47.4,47.41,13900.0,29.6057,29.6307,29.5995,29.6057,13900.0
2005-05-10 10:10:00,47.43,47.5,47.4,47.41,12500.0,29.6182,29.6619,29.5995,29.6057,12500.0
2005-05-10 10:15:00,47.41,47.5,47.34,47.34,65600.0,29.6057,29.6619,29.562,29.562,65600.0
2005-05-10 10:20:00,47.34,47.47,47.3,47.41,67000.0,29.562,29.6432,29.537,29.6057,67000.0
2005-05-10 10:25:00,47.43,47.46,47.36,47.38,22700.0,29.6182,29.6369,29.5745,29.587,22700.0
2005-05-10 10:30:00,47.4,47.6,47.4,47.56,42700.0,29.5995,29.7244,29.5995,29.6994,42700.0
2005-05-10 10:35:00,47.58,47.59,47.55,47.55,23900.0,29.7119,29.7181,29.6931,29.6931,23900.0
2005-05-10 10:40:00,47.57,47.6,47.48,47.6,54500.0,29.7056,29.7244,29.6494,29.7244,54500.0
2005-05-10 10:45:00,47.6,47.61,47.56,47.57,36500.0,29.7244,29.7306,29.6994,29.7056,36500.0
2005-05-10 10:50:00,47.59,47.59,47.53,47.55,18500.0,29.7181,29.7181,29.6807,29.6931,18500.0
2005-05-10 10:55:00,47.54,47.55,47.44,47.46,49400.0,29.6869,29.6931,29.6244,29.6369,49400.0
2005-05-10 11:00:00,47.5,47.56,47.49,47.53,13000.0,29.6619,29.6994,29.6557,29.6807,13000.0
2005-05-10 11:05:00,47.52,47.59,47.46,47.48,14400.0,29.6744,29.7181,29.6369,29.6494,14400.0
2005-05-10 11:10:00,47.48,47.5,47.41,47.44,9700.0,29.6494,29.6619,29.6057,29.6244,9700.0
2005-05-10 11:15:00,47.44,47.58,47.44,47.58,12300.0,29.6244,29.7119,29.6244,29.7119,12300.0
2005-05-10 11:20:00,47.57,47.61,47.55,47.59,16600.0,29.7056,29.7306,29.6931,29.7181,16600.0
2005-05-10 11:25:00,47.57,47.58,47.54,47.55,24600.0,29.7056,29.7119,29.6869,29.6931,24600.0
2005-05-10 11:30:00,47.54,47.55,47.53,47.55,14300.0,29.6869,29.6931,29.6807,29.6931,14300.0
2005-05-10 11:35:00,47.55,47.57,47.53,47.57,15900.0,29.6931,29.7056,29.6807,29.7056,15900.0
2005-05-10 11:40:00,47.56,47.65,47.54,47.62,29200.0,29.6994,29.7556,29.6869,29.7369,29200.0
2005-05-10 11:45:00,47.61,47.61,47.51,47.53,20800.0,29.7306,29.7306,29.6682,29.6807,20800.0
2005-05-10 11:50:00,47.53,47.54,47.5,47.5,36200.0,29.6807,29.6869,29.6619,29.6619,36200.0
2005-05-10 11:55:00,47.51,47.52,47.45,47.48,19200.0,29.6682,29.6744,29.6307,29.6494,19200.0
2005-05-10 12:00:00,47.48,47.49,47.35,47.42,18500.0,29.6494,29.6557,29.5682,29.612,18500.0
2005-05-10 12:05:00,47.45,47.45,47.39,47.42,9800.0,29.6307,29.6307,29.5932,29.612,9800.0
2005-05-10 12:10:00,47.43,47.44,47.39,47.39,25900.0,29.6182,29.6244,29.5932,29.5932,25900.0
2005-05-10 12:15:00,47.4,47.41,47.34,47.38,14200.0,29.5995,29.6057,29.562,29.587,14200.0
2005-05-10 12:20:00,47.39,47.39,47.3,47.31,17200.0,29.5932,29.5932,29.537,29.5433,17200.0
2005-05-10 12:25:00,47.33,47.36,47.32,47.36,4600.0,29.5558,29.5745,29.5495,29.5745,4600.0
2005-05-10 12:30:00,47.37,47.43,47.36,47.43,8100.0,29.5807,29.6182,29.5745,29.6182,8100.0
2005-05-10 12:35:00,47.43,47.43,47.36,47.36,8500.0,29.6182,29.6182,29.5745,29.5745,8500.0
2005-05-10 12:40:00,47.37,47.38,47.35,47.36,6100.0,29.5807,29.587,29.5682,29.5745,6100.0
2005-05-10 12:45:00,47.36,47.46,47.36,47.45,32500.0,29.5745,29.6369,29.5745,29.6307,32500.0
2005-05-10 12:50:00,47.43,47.5,47.43,47.45,10000.0,29.6182,29.6619,29.6182,29.6307,10000.0
2005-05-10 12:55:00,47.47,47.6,47.46,47.52,29000.0,29.6432,29.7244,29.6369,29.6744,29000.0
2005-05-10 13:00:00,47.52,47.55,47.47,47.5,19900.0,29.6744,29.6931,29.6432,29.6619,19900.0
2005-05-10 13:05:00,47.49,47.6,47.49,47.55,32800.0,29.6557,29.7244,29.6557,29.6931,32800.0
2005-05-10 13:10:00,47.57,47.6,47.48,47.6,16700.0,29.7056,29.7244,29.6494,29.7244,16700.0
2005-05-10 13:15:00,47.6,47.66,47.6,47.63,15600.0,29.7244,29.7618,29.7244,29.7431,15600.0
2005-05-10 13:20:00,47.64,47.69,47.63,47.66,33300.0,29.7493,29.7806,29.7431,29.7618,33300.0
2005-05-10 13:25:00,47.66,47.73,47.66,47.71,38500.0,29.7618,29.8055,29.7618,29.7931,38500.0
2005-05-10 13:30:00,47.72,47.77,47.66,47.71,37500.0,29.7993,29.8305,29.7618,29.7931,37500.0
2005-05-10 13:35:00,47.71,47.71,47.68,47.7,15800.0,29.7931,29.7931,29.7743,29.7868,15800.0
2005-05-10 13:40:00,47.71,47.75,47.7,47.75,16400.0,29.7931,29.818,29.7868,29.818,16400.0
2005-05-10 13:45:00,47.73,47.74,47.68,47.68,19100.0,29.8055,29.8118,29.7743,29.7743,19100.0
2005-05-10 13:50:00,47.67,47.69,47.63,47.69,29000.0,29.7681,29.7806,29.7431,29.7806,29000.0
2005-05-10 13:55:00,47.68,47.74,47.64,47.7,10300.0,29.7743,29.8118,29.7493,29.7868,10300.0
2005-05-10 14:00:00,47.75,47.84,47.73,47.75,64700.0,29.818,29.8742,29.8055,29.818,64700.0
2005-05-10 14:05:00,47.75,47.75,47.66,47.69,29300.0,29.818,29.818,29.7618,29.7806,29300.0
2005-05-10 14:10:00,47.69,47.77,47.66,47.77,30900.0,29.7806,29.8305,29.7618,29.8305,30900.0
2005-05-10 14:15:00,47.77,47.79,47.7,47.71,27400.0,29.8305,29.843,29.7868,29.7931,27400.0
2005-05-10 14:20:00,47.71,47.75,47.68,47.71,21900.0,29.7931,29.818,29.7743,29.7931,21900.0
2005-05-10 14:25:00,47.72,47.73,47.68,47.68,31800.0,29.7993,29.8055,29.7743,29.7743,31800.0
2005-05-10 14:30:00,47.68,47.68,47.62,47.63,14700.0,29.7743,29.7743,29.7369,29.7431,14700.0
2005-05-10 14:35:00,47.62,47.62,47.5,47.52,37500.0,29.7369,29.7369,29.6619,29.6744,37500.0
2005-05-10 14:40:00,47.54,47.54,47.36,47.47,46400.0,29.6869,29.6869,29.5745,29.6432,46400.0
2005-05-10 14:45:00,47.4,47.45,47.39,47.45,25700.0,29.5995,29.6307,29.5932,29.6307,25700.0
2005-05-10 14:50:00,47.45,47.46,47.43,47.43,37900.0,29.6307,29.6369,29.6182,29.6182,37900.0
2005-05-10 14:55:00,47.43,47.45,47.4,47.4,67400.0,29.6182,29.6307,29.5995,29.5995,67400.0
2005-05-10 15:00:00,47.4,47.41,47.37,47.41,64400.0,29.5995,29.6057,29.5807,29.6057,64400.0
2005-05-10 15:05:00,47.41,47.45,47.37,47.45,27000.0,29.6057,29.6307,29.5807,29.6307,27000.0
2005-05-10 15:10:00,47.44,47.49,47.4,47.41,17500.0,29.6244,29.6557,29.5995,29.6057,17500.0
2005-05-10 15:15:00,47.41,47.43,47.4,47.43,18900.0,29.6057,29.6182,29.5995,29.6182,18900.0
2005-05-10 15:20:00,47.43,47.46,47.4,47.41,25900.0,29.6182,29.6369,29.5995,29.6057,25900.0
2005-05-10 15:25:00,47.39,47.42,47.39,47.4,16600.0,29.5932,29.612,29.5932,29.5995,16600.0
2005-05-10 15:30:00,47.4,47.4,47.3,47.35,57200.0,29.5995,29.5995,29.537,29.5682,57200.0
2005-05-10 15:35:00,47.34,47.37,47.32,47.33,39000.0,29.562,29.5807,29.5495,29.5558,39000.0
2005-05-10 15:40:00,47.35,47.4,47.34,47.38,73600.0,29.5682,29.5995,29.562,29.587,73600.0
2005-05-10 15:45:00,47.37,47.53,47.34,47.47,46700.0,29.5807,29.6807,29.562,29.6432,46700.0
2005-05-10 15:50:00,47.5,47.5,47.4,47.44,39200.0,29.6619,29.6619,29.5995,29.6244,39200.0
2005-05-10 15:55:00,47.45,47.57,47.38,47.57,84100.0,29.6307,29.7056,29.587,29.7056,84100.0
2005-05-11 09:30:00,47.45,47.5,47.35,47.5,78400.0,29.6307,29.6619,29.5682,29.6619,78400.0
2005-05-11 09:35:00,47.5,47.88,47.5,47.64,47900.0,29.6619,29.8992,29.6619,29.7493,47900.0
2005-05-11 09:40:00,47.66,47.66,47.48,47.51,55100.0,29.7618,29.7618,29.6494,29.6682,55100.0
2005-05-11 09:45:00,47.51,47.65,47.51,47.62,5600.0,29.6682,29.7556,29.6682,29.7369,5600.0
2005-05-11 09:50:00,47.64,47.74,47.61,47.69,24300.0,29.7493,29.8118,29.7306,29.7806,24300.0
2005-05-11 09:55:00,47.7,47.7,47.56,47.63,14800.0,29.7868,29.7868,29.6994,29.7431,14800.0
2005-05-11 10:00:00,47.62,47.67,47.6,47.66,147900.0,29.7369,29.7681,29.7244,29.7618,147900.0
2005-05-11 10:05:00,47.66,47.73,47.64,47.65,25600.0,29.7618,29.8055,29.7493,29.7556,25600.0
2005-05-11 10:10:00,47.65,47.78,47.64,47.78,30500.0,29.7556,29.8368,29.7493,29.8368,30500.0
2005-05-11 10:15:00,47.76,47.81,47.7,47.74,55500.0,29.8243,29.8555,29.7868,29.8118,55500.0
2005-05-11 10:20:00,47.72,47.81,47.71,47.8,35800.0,29.7993,29.8555,29.7931,29.8493,35800.0
2005-05-11 10:25:00,47.8,47.81,47.73,47.75,50600.0,29.8493,29.8555,29.8055,29.818,50600.0
2005-05-11 10:30:00,47.75,47.86,47.72,47.75,59800.0,29.818,29.8867,29.7993,29.818,59800.0
2005-05-11 10:35:00,47.75,47.88,47.75,47.84,79700.0,29.818,29.8992,29.818,29.8742,79700.0
2005-05-11 10:40:00,47.86,47.87,47.74,47.75,64200.0,29.8867,29.893,29.8118,29.818,64200.0
2005-05-11 10:45:00,47.72,47.74,47.67,47.67,62600.0,29.7993,29.8118,29.7681,29.7681,62600.0
2005-05-11 10:50:00,47.67,47.72,47.65,47.66,133300.0,29.7681,29.7993,29.7556,29.7618,133300.0
2005-05-11 10:55:00,47.65,47.67,47.55,47.58,73700.0,29.7556,29.7681,29.6931,29.7119,73700.0
2005-05-11 11:00:00,47.59,47.61,47.59,47.6,44100.0,29.7181,29.7306,29.7181,29.7244,44100.0
2005-05-11 11:05:00,47.6,47.64,47.58,47.63,83500.0,29.7244,29.7493,29.7119,29.7431,83500.0
2005-05-11 11:10:00,47.62,47.62,47.5,47.5,38600.0,29.7369,29.7369,29.6619,29.6619,38600.0
2005-05-11 11:15:00,47.5,47.51,47.35,47.35,75700.0,29.6619,29.6682,29.5682,29.5682,75700.0
2005-05-11 11:20:00,47.34,47.35,47.23,47.26,27400.0,29.562,29.5682,29.4933,29.512,27400.0
2005-05-11 11:25:00,47.27,47.44,47.27,47.43,33000.0,29.5183,29.6244,29.5183,29.6182,33000.0
2005-05-11 11:30:00,47.43,47.53,47.42,47.45,55700.0,29.6182,29.6807,29.612,29.6307,55700.0
2005-05-11 11:35:00,47.44,47.49,47.39,47.4,56600.0,29.6244,29.6557,29.5932,29.5995,56600.0
2005-05-11 11:40:00,47.39,47.39,47.35,47.38,31100.0,29.5932,29.5932,29.5682,29.587,31100.0
2005-05-11 11:45:00,47.37,47.44,47.37,47.43,15100.0,29.5807,29.6244,29.5807,29.6182,15100.0
2005-05-11 11:50:00,47.43,47.47,47.37,47.42,56500.0,29.6182,29.6432,29.5807,29.612,56500.0
2005-05-11 11:55:00,47.4,47.41,47.39,47.39,8000.0,29.5995,29.6057,29.5932,29.5932,8000.0
2005-05-11 12:00:00,47.4,47.47,47.4,47.43,24500.0,29.5995,29.6432,29.5995,29.6182,24500.0
2005-05-11 12:05:00,47.42,47.45,47.22,47.39,55800.0,29.612,29.6307,29.4871,29.5932,55800.0
2005-05-11 12:10:00,47.35,47.46,47.23,47.43,45300.0,29.5682,29.6369,29.4933,29.6182,45300.0
2005-05-11 12:15:00,47.43,47.5,47.38,47.5,86300.0,29.6182,29.6619,29.587,29.6619,86300.0
2005-05-11 12:20:00,47.53,47.73,47.52,47.61,56500.0,29.6807,29.8055,29.6744,29.7306,56500.0
2005-05-11 12:25:00,47.6,47.62,47.56,47.61,15300.0,29.7244,29.7369,29.6994,29.7306,15300.0
2005-05-11 12:30:00,47.6,47.65,47.57,47.57,25200.0,29.7244,29.7556,29.7056,29.7056,25200.0
2005-05-11 12:35:00,47.58,47.61,47.56,47.57,11000.0,29.7119,29.7306,29.6994,29.7056,11000.0
2005-05-11 12:40:00,47.57,47.66,47.56,47.61,11900.0,29.7056,29.7618,29.6994,29.7306,11900.0
2005-05-11 12:45:00,47.65,47.67,47.55,47.62,11000.0,29.7556,29.7681,29.6931,29.7369,11000.0
2005-05-11 12:50:00,47.62,47.67,47.58,47.62,23100.0,29.7369,29.7681,29.7119,29.7369,23100.0
2005-05-11 12:55:00,47.62,47.68,47.62,47.63,10700.0,29.7369,29.7743,29.7369,29.7431,10700.0
2005-05-11 13:00:00,47.64,47.75,47.63,47.73,30900.0,29.7493,29.818,29.7431,29.8055,30900.0
2005-05-11 13:05:00,47.74,47.81,47.7,47.81,14400.0,29.8118,29.8555,29.7868,29.8555,14400.0
2005-05-11 13:10:00,47.8,47.92,47.8,47.87,33900.0,29.8493,29.9242,29.8493,29.893,33900.0
2005-05-11 13:15:00,47.89,47.91,47.81,47.83,19900.0,29.9055,29.9179,29.8555,29.868,19900.0
2005-05-11 13:20:00,47.83,47.83,47.76,47.78,14900.0,29.868,29.868,29.8243,29.8368,14900.0
2005-05-11 13:25:00,47.79,47.82,47.78,47.8,20600.0,29.843,29.8617,29.8368,29.8493,20600.0
2005-05-11 13:30:00,47.8,47.88,47.79,47.88,20800.0,29.8493,29.8992,29.843,29.8992,20800.0
2005-05-11 13:35:00,47.86,47.87,47.76,47.79,26600.0,29.8867,29.893,29.8243,29.843,26600.0
2005-05-11 13:40:00,47.82,47.83,47.75,47.8,20000.0,29.8617,29.868,29.818,29.8493,20000.0
2005-05-11 13:45:00,47.79,47.83,47.77,47.81,39700.0,29.843,29.868,29.8305,29.8555,39700.0
2005-05-11 13:50:00,47.83,47.83,47.76,47.77,14000.0,29.868,29.868,29.8243,29.8305,14000.0
2005-05-11 13:55:00,47.8,47.81,47.76,47.81,17100.0,29.8493,29.8555,29.8243,29.8555,17100.0
2005-05-11 14:00:00,47.8,47.9,47.79,47.9,21900.0,29.8493,29.9117,29.843,29.9117,21900.0
2005-05-11 14:05:00,47.87,47.97,47.8,47.96,27100.0,29.893,29.9554,29.8493,29.9492,27100.0
2005-05-11 14:10:00,47.96,48.05,47.93,48.01,41900.0,29.9492,30.0054,29.9304,29.9804,41900.0
2005-05-11 14:15:00,47.96,48.18,47.96,48.18,38600.0,29.9492,30.0866,29.9492,30.0866,38600.0
2005-05-11 14:20:00,48.2,48.25,48.07,48.12,50200.0,30.099,30.1303,30.0179,30.0491,50200.0
2005-05-11 14:25:00,48.12,48.23,48.04,48.06,32900.0,30.0491,30.1178,29.9991,30.0116,32900.0
2005-05-11 14:30:00,48.03,48.11,48.0,48.08,16700.0,29.9929,30.0428,29.9741,30.0241,16700.0
2005-05-11 14:35:00,48.07,48.12,48.01,48.01,33400.0,30.0179,30.0491,29.9804,29.9804,33400.0
2005-05-11 14:40:00,48.01,48.07,47.98,48.02,21400.0,29.9804,30.0179,29.9617,29.9866,21400.0
2005-05-11 14:45:00,48.02,48.02,47.89,47.95,31400.0,29.9866,29.9866,29.9055,29.9429,31400.0
2005-05-11 14:50:00,47.96,48.01,47.92,47.94,30500.0,29.9492,29.9804,29.9242,29.9367,30500.0
2005-05-11 14:55:00,47.95,48.01,47.93,47.99,29900.0,29.9429,29.9804,29.9304,29.9679,29900.0
2005-05-11 15:00:00,47.99,48.0,47.92,47.95,41000.0,29.9679,29.9741,29.9242,29.9429,41000.0
2005-05-11 15:05:00,47.94,47.97,47.91,47.92,42700.0,29.9367,29.9554,29.9179,29.9242,42700.0
2005-05-11 15:10:00,47.94,48.0,47.9,47.91,41700.0,29.9367,29.9741,29.9117,29.9179,41700.0
2005-05-11 15:15:00,47.92,47.98,47.9,47.96,52300.0,29.9242,29.9617,29.9117,29.9492,52300.0
2005-05-11 15:20:00,47.97,48.06,47.94,48.02,26800.0,29.9554,30.0116,29.9367,29.9866,26800.0
2005-05-11 15:25:00,48.03,48.06,47.97,48.05,24200.0,29.9929,30.0116,29.9554,30.0054,24200.0
2005-05-11 15:30:00,48.06,48.19,48.05,48.18,88300.0,30.0116,30.0928,30.0054,30.0866,88300.0
2005-05-11 15:35:00,48.2,48.2,48.05,48.05,93100.0,30.099,30.099,30.0054,30.0054,93100.0
2005-05-11 15:40:00,48.05,48.05,47.96,48.01,66400.0,30.0054,30.0054,29.9492,29.9804,66400.0
2005-05-11 15:45:00,48.02,48.13,48.01,48.09,72500.0,29.9866,30.0553,29.9804,30.0303,72500.0
2005-05-11 15:50:00,48.09,48.11,47.98,48.02,69000.0,30.0303,30.0428,29.9617,29.9866,69000.0
2005-05-11 15:55:00,48.01,48.14,48.01,48.13,94600.0,29.9804,30.0616,29.9804,30.0553,94600.0
2005-05-12 09:30:00,47.5,48.1,47.5,48.1,1100.0,29.6619,30.0366,29.6619,30.0366,1100.0
2005-05-12 09:35:00,48.1,48.5,48.1,48.5,172100.0,30.0366,30.2864,30.0366,30.2864,172100.0
2005-05-12 09:40:00,48.5,48.7,48.4,48.59,239600.0,30.2864,30.4113,30.2239,30.3426,239600.0
2005-05-12 09:45:00,48.66,48.69,48.3,48.35,264800.0,30.3863,30.405,30.1615,30.1927,264800.0
2005-05-12 09:50:00,48.35,48.35,48.15,48.35,418800.0,30.1927,30.1927,30.0678,30.1927,418800.0
2005-05-12 09:55:00,48.35,48.49,48.25,48.44,369700.0,30.1927,30.2801,30.1303,30.2489,369700.0
2005-05-12 10:00:00,48.45,48.66,48.45,48.65,257600.0,30.2552,30.3863,30.2552,30.38,257600.0
2005-05-12 10:05:00,48.68,48.96,48.6,48.96,154700.0,30.3988,30.5736,30.3488,30.5736,154700.0
2005-05-12 10:10:00,48.98,49.26,48.95,49.26,226400.0,30.5861,30.761,30.5674,30.761,226400.0
2005-05-12 10:15:00,49.25,49.3,49.0,49.1,257100.0,30.7547,30.7859,30.5986,30.6611,257100.0
2005-05-12 10:20:00,49.1,49.23,49.05,49.1,158100.0,30.6611,30.7422,30.6298,30.6611,158100.0
2005-05-12 10:25:00,49.1,49.11,48.81,49.01,125700.0,30.6611,30.6673,30.48,30.6049,125700.0
2005-05-12 10:30:00,49.01,49.3,48.85,48.98,91600.0,30.6049,30.7859,30.5049,30.5861,91600.0
2005-05-12 10:35:00,48.98,49.25,48.89,49.15,168400.0,30.5861,30.7547,30.5299,30.6923,168400.0
2005-05-12 10:40:00,49.18,49.18,48.74,48.75,231200.0,30.711,30.711,30.4362,30.4425,231200.0
2005-05-12 10:45:00,48.76,49.09,48.74,48.95,222400.0,30.4487,30.6548,30.4362,30.5674,222400.0
2005-05-12 10:50:00,48.95,49.05,48.86,48.95,212600.0,30.5674,30.6298,30.5112,30.5674,212600.0
2005-05-12 10:55:00,48.96,49.02,48.93,48.96,144000.0,30.5736,30.6111,30.5549,30.5736,144000.0
2005-05-12 11:00:00,48.97,48.97,48.82,48.83,91200.0,30.5799,30.5799,30.4862,30.4924,91200.0
2005-05-12 11:05:00,48.84,48.9,48.8,48.87,50700.0,30.4987,30.5362,30.4737,30.5174,50700.0
2005-05-12 11:10:00,48.87,48.96,48.81,48.9,37900.0,30.5174,30.5736,30.48,30.5362,37900.0
2005-05-12 11:15:00,48.92,48.96,48.89,48.93,88000.0,30.5487,30.5736,30.5299,30.5549,88000.0
2005-05-12 11:20:00,48.92,49.06,48.92,49.02,89000.0,30.5487,30.6361,30.5487,30.6111,89000.0
2005-05-12 11:25:00,49.02,49.24,49.02,49.18,66200.0,30.6111,30.7485,30.6111,30.711,66200.0
2005-05-12 11:30:00,49.18,49.18,49.11,49.13,68000.0,30.711,30.711,30.6673,30.6798,68000.0
2005-05-12 11:35:00,49.14,49.2,49.13,49.2,57000.0,30.686,30.7235,30.6798,30.7235,57000.0
2005-05-12 11:40:00,49.2,49.21,49.16,49.18,95800.0,30.7235,30.7297,30.6985,30.711,95800.0
2005-05-12 11:45:00,49.18,49.2,49.12,49.2,35300.0,30.711,30.7235,30.6735,30.7235,35300.0
2005-05-12 11:50:00,49.2,49.21,49.12,49.18,26000.0,30.7235,30.7297,30.6735,30.711,26000.0
2005-05-12 11:55:00,49.2,49.3,49.16,49.28,74200.0,30.7235,30.7859,30.6985,30.7735,74200.0
2005-05-12 12:00:00,49.29,49.48,49.25,49.48,63900.0,30.7797,30.8983,30.7547,30.8983,63900.0
2005-05-12 12:05:00,49.49,49.52,49.3,49.4,112200.0,30.9046,30.9233,30.7859,30.8484,112200.0
2005-05-12 12:10:00,49.42,49.42,49.25,49.26,50600.0,30.8609,30.8609,30.7547,30.761,50600.0
2005-05-12 12:15:00,49.26,49.33,49.16,49.33,72400.0,30.761,30.8047,30.6985,30.8047,72400.0
2005-05-12 12:20:00,49.32,49.37,49.3,49.37,45200.0,30.7984,30.8297,30.7859,30.8297,45200.0
2005-05-12 12:25:00,49.37,49.45,49.32,49.37,43900.0,30.8297,30.8796,30.7984,30.8297,43900.0
2005-05-12 12:30:00,49.36,49.52,49.36,49.42,55400.0,30.8234,30.9233,30.8234,30.8609,55400.0
2005-05-12 12:35:00,49.44,49.47,49.33,49.41,26300.0,30.8734,30.8921,30.8047,30.8546,26300.0
2005-05-12 12:40:00,49.41,49.42,49.25,49.3,37800.0,30.8546,30.8609,30.7547,30.7859,37800.0
2005-05-12 12:45:00,49.3,49.4,49.25,49.31,38400.0,30.7859,30.8484,30.7547,30.7922,38400.0
2005-05-12 12:50:00,49.32,49.4,49.31,49.33,13700.0,30.7984,30.8484,30.7922,30.8047,13700.0
2005-05-12 12:55:00,49.33,49.4,49.31,49.36,17800.0,30.8047,30.8484,30.7922,30.8234,17800.0
2005-05-12 13:00:00,49.38,49.38,49.32,49.33,17100.0,30.8359,30.8359,30.7984,30.8047,17100.0
2005-05-12 13:05:00,49.33,49.5,49.3,49.44,65200.0,30.8047,30.9108,30.7859,30.8734,65200.0
2005-05-12 13:10:00,49.43,49.44,49.27,49.3,26000.0,30.8671,30.8734,30.7672,30.7859,26000.0
2005-05-12 13:15:00,49.31,49.36,49.28,49.3,33500.0,30.7922,30.8234,30.7735,30.7859,33500.0
2005-05-12 13:20:00,49.31,49.5,49.31,49.5,70300.0,30.7922,30.9108,30.7922,30.9108,70300.0
2005-05-12 13:25:00,49.5,49.5,49.33,49.33,39600.0,30.9108,30.9108,30.8047,30.8047,39600.0
2005-05-12 13:30:00,49.32,49.35,49.25,49.33,29800.0,30.7984,30.8172,30.7547,30.8047,29800.0
2005-05-12 13:35:00,49.32,49.35,49.25,49.35,35600.0,30.7984,30.8172,30.7547,30.8172,35600.0
2005-05-12 13:40:00,49.34,49.34,49.19,49.26,64200.0,30.8109,30.8109,30.7173,30.761,64200.0
2005-05-12 13:45:00,49.26,49.29,49.15,49.24,52200.0,30.761,30.7797,30.6923,30.7485,52200.0
2005-05-12 13:50:00,49.25,49.34,49.24,49.34,15100.0,30.7547,30.8109,30.7485,30.8109,15100.0
2005-05-12 13:55:00,49.34,49.38,49.3,49.37,22700.0,30.8109,30.8359,30.7859,30.8297,22700.0
2005-05-12 14:00:00,49.32,49.39,49.32,49.39,19100.0,30.7984,30.8421,30.7984,30.8421,19100.0
2005-05-12 14:05:00,49.4,49.43,49.29,49.34,31900.0,30.8484,30.8671,30.7797,30.8109,31900.0
2005-05-12 14:10:00,49.35,49.37,49.2,49.2,32600.0,30.8172,30.8297,30.7235,30.7235,32600.0
2005-05-12 14:15:00,49.2,49.25,49.19,49.23,54500.0,30.7235,30.7547,30.7173,30.7422,54500.0
2005-05-12 14:20:00,49.2,49.2,49.06,49.09,66200.0,30.7235,30.7235,30.6361,30.6548,66200.0
2005-05-12 14:25:00,49.1,49.12,49.07,49.1,46400.0,30.6611,30.6735,30.6423,30.6611,46400.0
2005-05-12 14:30:00,49.1,49.11,49.0,49.01,50000.0,30.6611,30.6673,30.5986,30.6049,50000.0
2005-05-12 14:35:00,49.0,49.12,49.0,49.1,82100.0,30.5986,30.6735,30.5986,30.6611,82100.0
2005-05-12 14:40:00,49.09,49.1,48.89,48.97,77500.0,30.6548,30.6611,30.5299,30.5799,77500.0
2005-05-12 14:45:00,48.97,49.03,48.91,49.03,54600.0,30.5799,30.6173,30.5424,30.6173,54600.0
2005-05-12 14:50:00,49.03,49.06,48.98,49.05,96500.0,30.6173,30.6361,30.5861,30.6298,96500.0
2005-05-12 14:55:00,49.06,49.16,49.0,49.07,55900.0,30.6361,30.6985,30.5986,30.6423,55900.0
2005-05-12 15:00:00,49.06,49.07,49.01,49.05,56000.0,30.6361,30.6423,30.6049,30.6298,56000.0
2005-05-12 15:05:00,49.05,49.09,49.02,49.04,16800.0,30.6298,30.6548,30.6111,30.6236,16800.0
2005-05-12 15:10:00,49.02,49.03,48.97,49.0,71600.0,30.6111,30.6173,30.5799,30.5986,71600.0
2005-05-12 15:15:00,49.0,49.0,48.75,48.77,114500.0,30.5986,30.5986,30.4425,30.455,114500.0
2005-05-12 15:20:00,48.79,48.8,48.65,48.77,123700.0,30.4675,30.4737,30.38,30.455,123700.0
2005-05-12 15:25:00,48.77,48.96,48.75,48.9,55700.0,30.455,30.5736,30.4425,30.5362,55700.0
2005-05-12 15:30:00,48.89,48.9,48.74,48.77,64900.0,30.5299,30.5362,30.4362,30.455,64900.0
2005-05-12 15:35:00,48.76,48.79,48.75,48.77,87700.0,30.4487,30.4675,30.4425,30.455,87700.0
2005-05-12 15:40:00,48.77,48.92,48.77,48.83,78400.0,30.455,30.5487,30.455,30.4924,78400.0
2005-05-12 15:45:00,48.82,48.87,48.76,48.86,99100.0,30.4862,30.5174,30.4487,30.5112,99100.0
2005-05-12 15:50:00,48.87,48.91,48.81,48.81,129600.0,30.5174,30.5424,30.48,30.48,129600.0
2005-05-12 15:55:00,48.81,48.84,48.8,48.8,70800.0,30.48,30.4987,30.4737,30.4737,70800.0
2005-05-13 09:30:00,48.92,49.04,48.9,48.91,183200.0,30.5487,30.6236,30.5362,30.5424,183200.0
2005-05-13 09:35:00,48.92,49.16,48.91,49.11,120800.0,30.5487,30.6985,30.5424,30.6673,120800.0
2005-05-13 09:40:00,49.11,49.2,49.0,49.0,122100.0,30.6673,30.7235,30.5986,30.5986,122100.0
2005-05-13 09:45:00,48.99,49.0,48.8,48.82,129600.0,30.5924,30.5986,30.4737,30.4862,129600.0
2005-05-13 09:50:00,48.82,48.82,48.56,48.61,98400.0,30.4862,30.4862,30.3238,30.3551,98400.0
2005-05-13 09:55:00,48.6,48.62,48.52,48.56,57800.0,30.3488,30.3613,30.2989,30.3238,57800.0
2005-05-13 10:00:00,48.56,48.73,48.52,48.55,102900.0,30.3238,30.43,30.2989,30.3176,102900.0
2005-05-13 10:05:00,48.56,48.75,48.52,48.73,83800.0,30.3238,30.4425,30.2989,30.43,83800.0
2005-05-13 10:10:00,48.73,48.8,48.67,48.79,86000.0,30.43,30.4737,30.3925,30.4675,86000.0
2005-05-13 10:15:00,48.8,48.86,48.75,48.83,144200.0,30.4737,30.5112,30.4425,30.4924,144200.0
2005-05-13 10:20:00,48.83,48.9,48.69,48.77,87000.0,30.4924,30.5362,30.405,30.455,87000.0
2005-05-13 10:25:00,48.77,48.8,48.71,48.72,53100.0,30.455,30.4737,30.4175,30.4238,53100.0
2005-05-13 10:30:00,48.72,48.78,48.59,48.59,43300.0,30.4238,30.4612,30.3426,30.3426,43300.0
2005-05-13 10:35:00,48.58,48.66,48.56,48.66,64000.0,30.3363,30.3863,30.3238,30.3863,64000.0
2005-05-13 10:40:00,48.65,48.9,48.65,48.9,75900.0,30.38,30.5362,30.38,30.5362,75900.0
2005-05-13 10:45:00,48.9,48.92,48.77,48.78,75900.0,30.5362,30.5487,30.455,30.4612,75900.0
2005-05-13 10:50:00,48.72,48.75,48.66,48.72,47900.0,30.4238,30.4425,30.3863,30.4238,47900.0
2005-05-13 10:55:00,48.72,48.73,48.58,48.65,48900.0,30.4238,30.43,30.3363,30.38,48900.0
2005-05-13 11:00:00,48.65,48.69,48.6,48.62,45400.0,30.38,30.405,30.3488,30.3613,45400.0
2005-05-13 11:05:00,48.6,48.66,48.6,48.64,89600.0,30.3488,30.3863,30.3488,30.3738,89600.0
2005-05-13 11:10:00,48.65,48.69,48.64,48.68,19500.0,30.38,30.405,30.3738,30.3988,19500.0
2005-05-13 11:15:00,48.69,48.74,48.66,48.66,66400.0,30.405,30.4362,30.3863,30.3863,66400.0
2005-05-13 11:20:00,48.67,48.82,48.66,48.79,61100.0,30.3925,30.4862,30.3863,30.4675,61100.0
2005-05-13 11:25:00,48.78,48.88,48.75,48.88,33700.0,30.4612,30.5237,30.4425,30.5237,33700.0
2005-05-13 11:30:00,48.87,48.9,48.83,48.86,54500.0,30.5174,30.5362,30.4924,30.5112,54500.0
2005-05-13 11:35:00,48.86,48.91,48.86,48.9,39100.0,30.5112,30.5424,30.5112,30.5362,39100.0
2005-05-13 11:40:00,48.9,48.9,48.82,48.83,21900.0,30.5362,30.5362,30.4862,30.4924,21900.0
2005-05-13 11:45:00,48.82,48.83,48.8,48.8,34000.0,30.4862,30.4924,30.4737,30.4737,34000.0
2005-05-13 11:50:00,48.81,48.91,48.81,48.88,14600.0,30.48,30.5424,30.48,30.5237,14600.0
2005-05-13 11:55:00,48.9,48.91,48.86,48.89,37100.0,30.5362,30.5424,30.5112,30.5299,37100.0
2005-05-13 12:00:00,48.89,48.89,48.83,48.83,15800.0,30.5299,30.5299,30.4924,30.4924,15800.0
2005-05-13 12:05:00,48.82,48.86,48.75,48.85,62500.0,30.4862,30.5112,30.4425,30.5049,62500.0
2005-05-13 12:10:00,48.85,48.85,48.81,48.81,16000.0,30.5049,30.5049,30.48,30.48,16000.0
2005-05-13 12:15:00,48.81,48.85,48.8,48.84,7900.0,30.48,30.5049,30.4737,30.4987,7900.0
2005-05-13 12:20:00,48.84,48.87,48.83,48.87,37600.0,30.4987,30.5174,30.4924,30.5174,37600.0
2005-05-13 12:25:00,48.86,48.87,48.7,48.7,41300.0,30.5112,30.5174,30.4113,30.4113,41300.0
2005-05-13 12:30:00,48.7,48.74,48.68,48.69,19300.0,30.4113,30.4362,30.3988,30.405,19300.0
2005-05-13 12:35:00,48.68,48.68,48.6,48.61,28100.0,30.3988,30.3988,30.3488,30.3551,28100.0
2005-05-13 12:40:00,48.61,48.61,48.5,48.54,37700.0,30.3551,30.3551,30.2864,30.3114,37700.0
2005-05-13 12:45:00,48.55,48.55,48.45,48.46,24700.0,30.3176,30.3176,30.2552,30.2614,24700.0
2005-05-13 12:50:00,48.46,48.52,48.43,48.52,38100.0,30.2614,30.2989,30.2427,30.2989,38100.0
2005-05-13 12:55:00,48.53,48.61,48.53,48.57,14800.0,30.3051,30.3551,30.3051,30.3301,14800.0
2005-05-13 13:00:00,48.57,48.6,48.56,48.57,18900.0,30.3301,30.3488,30.3238,30.3301,18900.0
2005-05-13 13:05:00,48.57,48.66,48.57,48.65,53800.0,30.3301,30.3863,30.3301,30.38,53800.0
2005-05-13 13:10:00,48.66,48.68,48.63,48.67,18200.0,30.3863,30.3988,30.3676,30.3925,18200.0
2005-05-13 13:15:00,48.66,48.66,48.53,48.54,27400.0,30.3863,30.3863,30.3051,30.3114,27400.0
2005-05-13 13:20:00,48.55,48.56,48.46,48.46,9000.0,30.3176,30.3238,30.2614,30.2614,9000.0
2005-05-13 13:25:00,48.47,48.48,48.35,48.38,48200.0,30.2676,30.2739,30.1927,30.2114,48200.0
2005-05-13 13:30:00,48.38,48.44,48.19,48.38,68200.0,30.2114,30.2489,30.0928,30.2114,68200.0
2005-05-13 13:35:00,48.37,48.38,48.24,48.26,13000.0,30.2052,30.2114,30.124,30.1365,13000.0
2005-05-13 13:40:00,48.27,48.32,48.11,48.13,34200.0,30.1428,30.174,30.0428,30.0553,34200.0
2005-05-13 13:45:00,48.13,48.38,48.11,48.37,32200.0,30.0553,30.2114,30.0428,30.2052,32200.0
2005-05-13 13:50:00,48.39,48.39,48.21,48.24,16500.0,30.2177,30.2177,30.1053,30.124,16500.0
2005-05-13 13:55:00,48.21,48.27,48.14,48.2,48700.0,30.1053,30.1428,30.0616,30.099,48700.0
2005-05-13 14:00:00,48.21,48.31,48.13,48.23,47500.0,30.1053,30.1677,30.0553,30.1178,47500.0
2005-05-13 14:05:00,48.22,48.35,48.15,48.32,50400.0,30.1115,30.1927,30.0678,30.174,50400.0
2005-05-13 14:10:00,48.3,48.33,48.13,48.16,44800.0,30.1615,30.1802,30.0553,30.0741,44800.0
2005-05-13 14:15:00,48.16,48.17,48.07,48.11,69100.0,30.0741,30.0803,30.0179,30.0428,69100.0
2005-05-13 14:20:00,48.11,48.11,48.05,48.07,45900.0,30.0428,30.0428,30.0054,30.0179,45900.0
2005-05-13 14:25:00,48.07,48.08,47.9,47.98,80800.0,30.0179,30.0241,29.9117,29.9617,80800.0
2005-05-13 14:30:00,47.96,48.01,47.85,47.98,91500.0,29.9492,29.9804,29.8805,29.9617,91500.0
2005-05-13 14:35:00,47.98,47.98,47.72,47.8,83500.0,29.9617,29.9617,29.7993,29.8493,83500.0
2005-05-13 14:40:00,47.82,47.9,47.81,47.89,84400.0,29.8617,29.9117,29.8555,29.9055,84400.0
2005-05-13 14:45:00,47.9,47.98,47.9,47.98,180900.0,29.9117,29.9617,29.9117,29.9617,180900.0
2005-05-13 14:50:00,47.98,48.04,47.97,48.02,45900.0,29.9617,29.9991,29.9554,29.9866,45900.0
2005-05-13 14:55:00,48.01,48.25,48.01,48.21,90300.0,29.9804,30.1303,29.9804,30.1053,90300.0
2005-05-13 15:00:00,48.2,48.26,48.16,48.21,73400.0,30.099,30.1365,30.0741,30.1053,73400.0
2005-05-13 15:05:00,48.23,48.3,48.22,48.27,60200.0,30.1178,30.1615,30.1115,30.1428,60200.0
2005-05-13 15:10:00,48.27,48.36,48.24,48.36,80500.0,30.1428,30.199,30.124,30.199,80500.0
2005-05-13 15:15:00,48.36,48.4,48.24,48.4,101700.0,30.199,30.2239,30.124,30.2239,101700.0
2005-05-13 15:20:00,48.38,48.55,48.38,48.5,60000.0,30.2114,30.3176,30.2114,30.2864,60000.0
2005-05-13 15:25:00,48.5,48.5,48.39,48.46,98000.0,30.2864,30.2864,30.2177,30.2614,98000.0
2005-05-13 15:30:00,48.43,48.43,48.23,48.25,32700.0,30.2427,30.2427,30.1178,30.1303,32700.0
2005-05-13 15:35:00,48.23,48.35,48.17,48.35,38000.0,30.1178,30.1927,30.0803,30.1927,38000.0
2005-05-13 15:40:00,48.37,48.53,48.36,48.36,112200.0,30.2052,30.3051,30.199,30.199,112200.0
2005-05-13 15:45:00,48.36,48.5,48.31,48.43,99500.0,30.199,30.2864,30.1677,30.2427,99500.0
2005-05-13 15:50:00,48.42,48.5,48.39,48.43,69600.0,30.2364,30.2864,30.2177,30.2427,69600.0
2005-05-13 15:55:00,48.44,48.5,48.37,48.46,103700.0,30.2489,30.2864,30.2052,30.2614,103700.0
2005-05-16 09:30:00,48.74,48.93,48.7,48.8,63500.0,30.4362,30.5549,30.4113,30.4737,63500.0
2005-05-16 09:35:00,48.79,49.01,48.76,49.01,54500.0,30.4675,30.6049,30.4487,30.6049,54500.0
2005-05-16 09:40:00,49.02,49.25,49.0,49.2,98800.0,30.6111,30.7547,30.5986,30.7235,98800.0
2005-05-16 09:45:00,49.22,49.3,49.14,49.28,68200.0,30.736,30.7859,30.686,30.7735,68200.0
2005-05-16 09:50:00,49.3,49.38,49.16,49.16,68800.0,30.7859,30.8359,30.6985,30.6985,68800.0
2005-05-16 09:55:00,49.15,49.18,49.05,49.18,60300.0,30.6923,30.711,30.6298,30.711,60300.0
2005-05-16 10:00:00,49.17,49.27,49.15,49.18,60000.0,30.7048,30.7672,30.6923,30.711,60000.0
2005-05-16 10:05:00,49.18,49.21,49.11,49.14,68100.0,30.711,30.7297,30.6673,30.686,68100.0
2005-05-16 10:10:00,49.15,49.18,49.11,49.14,62100.0,30.6923,30.711,30.6673,30.686,62100.0
2005-05-16 10:15:00,49.15,49.28,49.13,49.26,82700.0,30.6923,30.7735,30.6798,30.761,82700.0
2005-05-16 10:20:00,49.26,49.26,49.15,49.16,58900.0,30.761,30.761,30.6923,30.6985,58900.0
2005-05-16 10:25:00,49.16,49.16,49.12,49.15,48600.0,30.6985,30.6985,30.6735,30.6923,48600.0
2005-05-16 10:30:00,49.15,49.25,49.15,49.25,31100.0,30.6923,30.7547,30.6923,30.7547,31100.0
2005-05-16 10:35:00,49.25,49.26,49.18,49.2,55200.0,30.7547,30.761,30.711,30.7235,55200.0
2005-05-16 10:40:00,49.19,49.23,49.15,49.2,72700.0,30.7173,30.7422,30.6923,30.7235,72700.0
2005-05-16 10:45:00,49.19,49.25,49.17,49.2,44200.0,30.7173,30.7547,30.7048,30.7235,44200.0
2005-05-16 10:50:00,49.2,49.23,49.17,49.2,51300.0,30.7235,30.7422,30.7048,30.7235,51300.0
2005-05-16 10:55:00,49.2,49.25,49.19,49.2,23200.0,30.7235,30.7547,30.7173,30.7235,23200.0
2005-05-16 11:00:00,49.21,49.21,49.17,49.18,45900.0,30.7297,30.7297,30.7048,30.711,45900.0
2005-05-16 11:05:00,49.19,49.21,49.17,49.2,28800.0,30.7173,30.7297,30.7048,30.7235,28800.0
2005-05-16 11:10:00,49.2,49.21,49.12,49.17,34600.0,30.7235,30.7297,30.6735,30.7048,34600.0
2005-05-16 11:15:00,49.17,49.27,49.15,49.27,24600.0,30.7048,30.7672,30.6923,30.7672,24600.0
2005-05-16 11:20:00,49.28,49.28,49.18,49.22,33100.0,30.7735,30.7735,30.711,30.736,33100.0
2005-05-16 11:25:00,49.23,49.23,49.1,49.15,40000.0,30.7422,30.7422,30.6611,30.6923,40000.0
2005-05-16 11:30:00,49.14,49.2,49.13,49.15,25500.0,30.686,30.7235,30.6798,30.6923,25500.0
2005-05-16 11:35:00,49.15,49.18,49.13,49.15,24500.0,30.6923,30.711,30.6798,30.6923,24500.0
2005-05-16 11:40:00,49.16,49.18,49.1,49.13,27500.0,30.6985,30.711,30.6611,30.6798,27500.0
2005-05-16 11:45:00,49.13,49.18,49.11,49.18,21400.0,30.6798,30.711,30.6673,30.711,21400.0
2005-05-16 11:50:00,49.17,49.2,49.16,49.2,12700.0,30.7048,30.7235,30.6985,30.7235,12700.0
2005-05-16 11:55:00,49.2,49.21,49.16,49.18,30000.0,30.7235,30.7297,30.6985,30.711,30000.0
2005-05-16 12:00:00,49.16,49.22,49.15,49.16,33000.0,30.6985,30.736,30.6923,30.6985,33000.0
2005-05-16 12:05:00,49.16,49.18,49.12,49.18,14500.0,30.6985,30.711,30.6735,30.711,14500.0
2005-05-16 12:10:00,49.15,49.17,49.12,49.12,15100.0,30.6923,30.7048,30.6735,30.6735,15100.0
2005-05-16 12:15:00,49.11,49.2,49.11,49.2,12700.0,30.6673,30.7235,30.6673,30.7235,12700.0
2005-05-16 12:20:00,49.19,49.19,49.16,49.16,17400.0,30.7173,30.7173,30.6985,30.6985,17400.0
2005-05-16 12:25:00,49.17,49.18,49.15,49.18,14300.0,30.7048,30.711,30.6923,30.711,14300.0
2005-05-16 12:30:00,49.19,49.21,49.15,49.16,39000.0,30.7173,30.7297,30.6923,30.6985,39000.0
2005-05-16 12:35:00,49.16,49.21,49.11,49.21,20500.0,30.6985,30.7297,30.6673,30.7297,20500.0
2005-05-16 12:40:00,49.2,49.2,49.15,49.2,10800.0,30.7235,30.7235,30.6923,30.7235,10800.0
2005-05-16 12:45:00,49.19,49.25,49.19,49.25,12800.0,30.7173,30.7547,30.7173,30.7547,12800.0
2005-05-16 12:50:00,49.24,49.24,49.2,49.2,10600.0,30.7485,30.7485,30.7235,30.7235,10600.0
2005-05-16 12:55:00,49.21,49.23,49.2,49.2,11700.0,30.7297,30.7422,30.7235,30.7235,11700.0
2005-05-16 13:00:00,49.21,49.21,49.19,49.2,22700.0,30.7297,30.7297,30.7173,30.7235,22700.0
2005-05-16 13:05:00,49.2,49.24,49.19,49.22,20100.0,30.7235,30.7485,30.7173,30.736,20100.0
2005-05-16 13:10:00,49.22,49.23,49.16,49.23,20900.0,30.736,30.7422,30.6985,30.7422,20900.0
2005-05-16 13:15:00,49.22,49.24,49.22,49.24,14200.0,30.736,30.7485,30.736,30.7485,14200.0
2005-05-16 13:20:00,49.24,49.28,49.2,49.26,84800.0,30.7485,30.7735,30.7235,30.761,84800.0
2005-05-16 13:25:00,49.26,49.3,49.26,49.3,28900.0,30.761,30.7859,30.761,30.7859,28900.0
2005-05-16 13:30:00,49.29,49.33,49.23,49.23,40200.0,30.7797,30.8047,30.7422,30.7422,40200.0
2005-05-16 13:35:00,49.24,49.28,49.23,49.28,38500.0,30.7485,30.7735,30.7422,30.7735,38500.0
2005-05-16 13:40:00,49.26,49.37,49.26,49.32,15000.0,30.761,30.8297,30.761,30.7984,15000.0
2005-05-16 13:45:00,49.31,49.43,49.31,49.33,55000.0,30.7922,30.8671,30.7922,30.8047,55000.0
2005-05-16 13:50:00,49.33,49.41,49.32,49.34,51300.0,30.8047,30.8546,30.7984,30.8109,51300.0
2005-05-16 13:55:00,49.35,49.46,49.35,49.43,24700.0,30.8172,30.8859,30.8172,30.8671,24700.0
2005-05-16 14:00:00,49.43,49.46,49.35,49.38,41400.0,30.8671,30.8859,30.8172,30.8359,41400.0
2005-05-16 14:05:00,49.35,49.36,49.18,49.19,61400.0,30.8172,30.8234,30.711,30.7173,61400.0
2005-05-16 14:10:00,49.15,49.23,49.14,49.23,135400.0,30.6923,30.7422,30.686,30.7422,135400.0
2005-05-16 14:15:00,49.22,49.3,49.22,49.3,31000.0,30.736,30.7859,30.736,30.7859,31000.0
2005-05-16 14:20:00,49.28,49.31,49.26,49.26,39000.0,30.7735,30.7922,30.761,30.761,39000.0
2005-05-16 14:25:00,49.25,49.26,49.2,49.22,46400.0,30.7547,30.761,30.7235,30.736,46400.0
2005-05-16 14:30:00,49.24,49.26,49.18,49.2,29500.0,30.7485,30.761,30.711,30.7235,29500.0
2005-05-16 14:35:00,49.19,49.27,49.19,49.24,31600.0,30.7173,30.7672,30.7173,30.7485,31600.0
2005-05-16 14:40:00,49.26,49.26,49.21,49.25,32300.0,30.761,30.761,30.7297,30.7547,32300.0
2005-05-16 14:45:00,49.25,49.3,49.22,49.29,47300.0,30.7547,30.7859,30.736,30.7797,47300.0
2005-05-16 14:50:00,49.3,49.37,49.29,49.35,43000.0,30.7859,30.8297,30.7797,30.8172,43000.0
2005-05-16 14:55:00,49.35,49.38,49.33,49.35,51500.0,30.8172,30.8359,30.8047,30.8172,51500.0
2005-05-16 15:00:00,49.36,49.42,49.28,49.38,48600.0,30.8234,30.8609,30.7735,30.8359,48600.0
2005-05-16 15:05:00,49.39,49.59,49.39,49.59,87100.0,30.8421,30.967,30.8421,30.967,87100.0
2005-05-16 15:10:00,49.58,49.64,49.56,49.59,104100.0,30.9608,30.9983,30.9483,30.967,104100.0
2005-05-16 15:15:00,49.57,49.62,49.54,49.6,44600.0,30.9546,30.9858,30.9358,30.9733,44600.0
2005-05-16 15:20:00,49.59,49.68,49.59,49.68,70200.0,30.967,31.0232,30.967,31.0232,70200.0
2005-05-16 15:25:00,49.67,49.69,49.55,49.56,55000.0,31.017,31.0295,30.9421,30.9483,55000.0
2005-05-16 15:30:00,49.57,49.58,49.53,49.54,61200.0,30.9546,30.9608,30.9296,30.9358,61200.0
2005-05-16 15:35:00,49.53,49.56,49.5,49.52,79000.0,30.9296,30.9483,30.9108,30.9233,79000.0
2005-05-16 15:40:00,49.53,49.53,49.42,49.45,97100.0,30.9296,30.9296,30.8609,30.8796,97100.0
2005-05-16 15:45:00,49.45,49.46,49.41,49.43,123400.0,30.8796,30.8859,30.8546,30.8671,123400.0
2005-05-16 15:50:00,49.43,49.58,49.43,49.51,135500.0,30.8671,30.9608,30.8671,30.9171,135500.0
2005-05-16 15:55:00,49.5,49.62,49.47,49.55,132000.0,30.9108,30.9858,30.8921,30.9421,132000.0
2005-05-17 09:30:00,49.25,49.36,49.25,49.33,97800.0,30.7547,30.8234,30.7547,30.8047,97800.0
2005-05-17 09:35:00,49.3,49.51,49.29,49.51,108400.0,30.7859,30.9171,30.7797,30.9171,108400.0
2005-05-17 09:40:00,49.51,49.89,49.5,49.76,97600.0,30.9171,31.1544,30.9108,31.0732,97600.0
2005-05-17 09:45:00,49.74,49.9,49.72,49.9,77200.0,31.0607,31.1606,31.0482,31.1606,77200.0
2005-05-17 09:50:00,49.87,49.98,49.87,49.97,151700.0,31.1419,31.2106,31.1419,31.2043,151700.0
2005-05-17 09:55:00,49.97,50.05,49.77,49.96,115500.0,31.2043,31.2543,31.0794,31.1981,115500.0
2005-05-17 10:00:00,49.95,49.96,49.88,49.88,76200.0,31.1918,31.1981,31.1481,31.1481,76200.0
2005-05-17 10:05:00,49.91,49.95,49.82,49.88,60700.0,31.1669,31.1918,31.1107,31.1481,60700.0
2005-05-17 10:10:00,49.86,49.89,49.84,49.85,63100.0,31.1356,31.1544,31.1232,31.1294,63100.0
2005-05-17 10:15:00,49.86,49.89,49.8,49.87,61400.0,31.1356,31.1544,31.0982,31.1419,61400.0
2005-05-17 10:20:00,49.87,49.88,49.78,49.81,39000.0,31.1419,31.1481,31.0857,31.1044,39000.0
2005-05-17 10:25:00,49.81,49.9,49.79,49.79,34300.0,31.1044,31.1606,31.0919,31.0919,34300.0
2005-05-17 10:30:00,49.8,49.86,49.75,49.8,41200.0,31.0982,31.1356,31.067,31.0982,41200.0
2005-05-17 10:35:00,49.8,49.89,49.8,49.89,18800.0,31.0982,31.1544,31.0982,31.1544,18800.0
2005-05-17 10:40:00,49.89,49.89,49.83,49.85,32600.0,31.1544,31.1544,31.1169,31.1294,32600.0
2005-05-17 10:45:00,49.86,49.86,49.68,49.72,33700.0,31.1356,31.1356,31.0232,31.0482,33700.0
2005-05-17 10:50:00,49.74,49.79,49.73,49.79,46300.0,31.0607,31.0919,31.0545,31.0919,46300.0
2005-05-17 10:55:00,49.79,49.83,49.75,49.78,126500.0,31.0919,31.1169,31.067,31.0857,126500.0
2005-05-17 11:00:00,49.78,49.85,49.78,49.85,44500.0,31.0857,31.1294,31.0857,31.1294,44500.0
2005-05-17 11:05:00,49.85,49.88,49.75,49.77,65400.0,31.1294,31.1481,31.067,31.0794,65400.0
2005-05-17 11:10:00,49.76,49.78,49.73,49.73,17500.0,31.0732,31.0857,31.0545,31.0545,17500.0
2005-05-17 11:15:00,49.73,49.74,49.66,49.66,17100.0,31.0545,31.0607,31.0108,31.0108,17100.0
2005-05-17 11:20:00,49.67,49.7,49.62,49.7,33400.0,31.017,31.0357,30.9858,31.0357,33400.0
2005-05-17 11:25:00,49.71,49.74,49.64,49.65,21900.0,31.042,31.0607,30.9983,31.0045,21900.0
2005-05-17 11:30:00,49.65,49.7,49.65,49.68,12700.0,31.0045,31.0357,31.0045,31.0232,12700.0
2005-05-17 11:35:00,49.69,49.75,49.68,49.74,62400.0,31.0295,31.067,31.0232,31.0607,62400.0
2005-05-17 11:40:00,49.75,49.8,49.71,49.79,22500.0,31.067,31.0982,31.042,31.0919,22500.0
2005-05-17 11:45:00,49.79,49.86,49.74,49.77,33600.0,31.0919,31.1356,31.0607,31.0794,33600.0
2005-05-17 11:50:00,49.77,49.81,49.73,49.8,16200.0,31.0794,31.1044,31.0545,31.0982,16200.0
2005-05-17 11:55:00,49.81,49.87,49.77,49.84,11500.0,31.1044,31.1419,31.0794,31.1232,11500.0
2005-05-17 12:00:00,49.84,49.98,49.83,49.88,36800.0,31.1232,31.2106,31.1169,31.1481,36800.0
2005-05-17 12:05:00,49.87,49.93,49.83,49.93,24700.0,31.1419,31.1794,31.1169,31.1794,24700.0
2005-05-17 12:10:00,49.93,49.99,49.93,49.93,29700.0,31.1794,31.2168,31.1794,31.1794,29700.0
2005-05-17 12:15:00,49.93,49.97,49.9,49.95,17100.0,31.1794,31.2043,31.1606,31.1918,17100.0
2005-05-17 12:20:00,49.95,49.97,49.93,49.96,14600.0,31.1918,31.2043,31.1794,31.1981,14600.0
2005-05-17 12:25:00,49.98,49.98,49.94,49.97,12900.0,31.2106,31.2106,31.1856,31.2043,12900.0
2005-05-17 12:30:00,49.97,50.0,49.96,49.98,83700.0,31.2043,31.2231,31.1981,31.2106,83700.0
2005-05-17 12:35:00,49.98,50.0,49.93,49.95,48700.0,31.2106,31.2231,31.1794,31.1918,48700.0
2005-05-17 12:40:00,49.96,49.96,49.88,49.9,38300.0,31.1981,31.1981,31.1481,31.1606,38300.0
2005-05-17 12:45:00,49.91,49.96,49.9,49.96,23000.0,31.1669,31.1981,31.1606,31.1981,23000.0
2005-05-17 12:50:00,49.95,49.95,49.86,49.91,25400.0,31.1918,31.1918,31.1356,31.1669,25400.0
2005-05-17 12:55:00,49.91,49.94,49.89,49.91,38600.0,31.1669,31.1856,31.1544,31.1669,38600.0
2005-05-17 13:00:00,49.92,49.93,49.87,49.89,29900.0,31.1731,31.1794,31.1419,31.1544,29900.0
2005-05-17 13:05:00,49.89,49.9,49.84,49.84,18100.0,31.1544,31.1606,31.1232,31.1232,18100.0
2005-05-17 13:10:00,49.84,49.87,49.84,49.84,20700.0,31.1232,31.1419,31.1232,31.1232,20700.0
2005-05-17 13:15:00,49.83,49.86,49.81,49.85,19800.0,31.1169,31.1356,31.1044,31.1294,19800.0
2005-05-17 13:20:00,49.84,49.89,49.82,49.85,19400.0,31.1232,31.1544,31.1107,31.1294,19400.0
2005-05-17 13:25:00,49.85,49.85,49.8,49.82,22200.0,31.1294,31.1294,31.0982,31.1107,22200.0
2005-05-17 13:30:00,49.82,49.87,49.81,49.86,14400.0,31.1107,31.1419,31.1044,31.1356,14400.0
2005-05-17 13:35:00,49.85,49.87,49.82,49.82,20500.0,31.1294,31.1419,31.1107,31.1107,20500.0
2005-05-17 13:40:00,49.81,49.89,49.81,49.89,17000.0,31.1044,31.1544,31.1044,31.1544,17000.0
2005-05-17 13:45:00,49.89,49.9,49.88,49.89,32200.0,31.1544,31.1606,31.1481,31.1544,32200.0
2005-05-17 13:50:00,49.89,49.9,49.82,49.84,21200.0,31.1544,31.1606,31.1107,31.1232,21200.0
2005-05-17 13:55:00,49.84,49.89,49.82,49.89,4100.0,31.1232,31.1544,31.1107,31.1544,4100.0
2005-05-17 14:00:00,49.87,49.92,49.81,49.92,20800.0,31.1419,31.1731,31.1044,31.1731,20800.0
2005-05-17 14:05:00,49.92,49.95,49.92,49.92,37300.0,31.1731,31.1918,31.1731,31.1731,37300.0
2005-05-17 14:10:00,49.93,49.96,49.9,49.96,24700.0,31.1794,31.1981,31.1606,31.1981,24700.0
2005-05-17 14:15:00,49.96,49.99,49.91,49.91,33300.0,31.1981,31.2168,31.1669,31.1669,33300.0
2005-05-17 14:20:00,49.91,49.96,49.91,49.93,18200.0,31.1669,31.1981,31.1669,31.1794,18200.0
2005-05-17 14:25:00,49.94,50.03,49.94,50.03,95500.0,31.1856,31.2418,31.1856,31.2418,95500.0
2005-05-17 14:30:00,50.03,50.17,50.01,50.07,70400.0,31.2418,31.3292,31.2293,31.2668,70400.0
2005-05-17 14:35:00,50.07,50.32,50.03,50.3,46900.0,31.2668,31.4229,31.2418,31.4104,46900.0
2005-05-17 14:40:00,50.32,50.49,50.3,50.4,100500.0,31.4229,31.5291,31.4104,31.4729,100500.0
2005-05-17 14:45:00,50.41,50.41,50.22,50.26,79400.0,31.4791,31.4791,31.3605,31.3854,79400.0
2005-05-17 14:50:00,50.27,50.34,50.24,50.24,58300.0,31.3917,31.4354,31.3729,31.3729,58300.0
2005-05-17 14:55:00,50.23,50.25,50.18,50.19,63000.0,31.3667,31.3792,31.3355,31.3417,63000.0
2005-05-17 15:00:00,50.19,50.2,50.13,50.2,76600.0,31.3417,31.348,31.3042,31.348,76600.0
2005-05-17 15:05:00,50.21,50.21,50.15,50.15,31600.0,31.3542,31.3542,31.3167,31.3167,31600.0
2005-05-17 15:10:00,50.15,50.18,50.08,50.17,66800.0,31.3167,31.3355,31.273,31.3292,66800.0
2005-05-17 15:15:00,50.17,50.2,50.11,50.13,57300.0,31.3292,31.348,31.2918,31.3042,57300.0
2005-05-17 15:20:00,50.12,50.14,50.06,50.06,45900.0,31.298,31.3105,31.2605,31.2605,45900.0
2005-05-17 15:25:00,50.06,50.18,50.06,50.14,49000.0,31.2605,31.3355,31.2605,31.3105,49000.0
2005-05-17 15:30:00,50.14,50.23,50.13,50.18,103800.0,31.3105,31.3667,31.3042,31.3355,103800.0
2005-05-17 15:35:00,50.18,50.25,50.18,50.25,109200.0,31.3355,31.3792,31.3355,31.3792,109200.0
2005-05-17 15:40:00,50.25,50.3,50.24,50.29,96600.0,31.3792,31.4104,31.3729,31.4042,96600.0
2005-05-17 15:45:00,50.29,50.38,50.28,50.34,97900.0,31.4042,31.4604,31.3979,31.4354,97900.0
2005-05-17 15:50:00,50.34,50.4,50.25,50.33,94000.0,31.4354,31.4729,31.3792,31.4291,94000.0
2005-05-17 15:55:00,50.32,50.36,50.26,50.29,95200.0,31.4229,31.4479,31.3854,31.4042,95200.0
2005-05-18 09:35:00,50.5,50.5,50.22,50.22,1400.0,31.5838,31.5838,31.4087,31.4087,1400.0
2005-05-18 09:40:00,51.1,51.15,50.82,50.88,238900.0,31.9591,31.9903,31.7839,31.8215,238900.0
2005-05-18 09:45:00,50.87,51.0,50.8,50.9,83200.0,31.8152,31.8965,31.7714,31.834,83200.0
2005-05-18 09:50:00,50.85,50.91,50.75,50.78,80900.0,31.8027,31.8402,31.7402,31.7589,80900.0
2005-05-18 09:55:00,50.77,50.85,50.71,50.76,80100.0,31.7527,31.8027,31.7151,31.7464,80100.0
2005-05-18 10:00:00,50.78,50.87,50.74,50.87,48700.0,31.7589,31.8152,31.7339,31.8152,48700.0
2005-05-18 10:05:00,50.87,50.96,50.78,50.9,45400.0,31.8152,31.8715,31.7589,31.834,45400.0
2005-05-18 10:10:00,50.91,50.93,50.72,50.83,42700.0,31.8402,31.8527,31.7214,31.7902,42700.0
2005-05-18 10:15:00,50.81,50.82,50.72,50.79,57500.0,31.7777,31.7839,31.7214,31.7652,57500.0
2005-05-18 10:20:00,50.79,50.79,50.65,50.66,47900.0,31.7652,31.7652,31.6776,31.6839,47900.0
2005-05-18 10:25:00,50.65,50.86,50.65,50.86,44100.0,31.6776,31.8089,31.6776,31.8089,44100.0
2005-05-18 10:30:00,50.86,51.1,50.86,51.1,108400.0,31.8089,31.9591,31.8089,31.9591,108400.0
2005-05-18 10:35:00,51.03,51.2,51.0,51.1,86800.0,31.9153,32.0216,31.8965,31.9591,86800.0
2005-05-18 10:40:00,51.1,51.1,51.04,51.05,72500.0,31.9591,31.9591,31.9215,31.9278,72500.0
2005-05-18 10:45:00,51.05,51.06,51.01,51.01,72400.0,31.9278,31.934,31.9028,31.9028,72400.0
2005-05-18 10:50:00,51.02,51.04,51.01,51.01,19600.0,31.909,31.9215,31.9028,31.9028,19600.0
2005-05-18 10:55:00,51.04,51.06,51.02,51.04,37000.0,31.9215,31.934,31.909,31.9215,37000.0
2005-05-18 11:00:00,51.02,51.03,50.94,50.96,64400.0,31.909,31.9153,31.859,31.8715,64400.0
2005-05-18 11:05:00,50.96,51.02,50.96,51.02,51300.0,31.8715,31.909,31.8715,31.909,51300.0
2005-05-18 11:10:00,51.02,51.07,51.0,51.01,53700.0,31.909,31.9403,31.8965,31.9028,53700.0
2005-05-18 11:15:00,51.02,51.06,51.0,51.05,49500.0,31.909,31.934,31.8965,31.9278,49500.0
2005-05-18 11:20:00,51.05,51.12,51.05,51.12,17800.0,31.9278,31.9716,31.9278,31.9716,17800.0
2005-05-18 11:25:00,51.12,51.12,51.04,51.06,92200.0,31.9716,31.9716,31.9215,31.934,92200.0
2005-05-18 11:30:00,51.05,51.06,51.01,51.01,40600.0,31.9278,31.934,31.9028,31.9028,40600.0
2005-05-18 11:35:00,51.01,51.01,50.94,50.96,30600.0,31.9028,31.9028,31.859,31.8715,30600.0
2005-05-18 11:40:00,50.94,50.94,50.79,50.8,55500.0,31.859,31.859,31.7652,31.7714,55500.0
2005-05-18 11:45:00,50.8,50.91,50.8,50.9,86200.0,31.7714,31.8402,31.7714,31.834,86200.0
2005-05-18 11:50:00,50.91,51.0,50.91,50.96,28900.0,31.8402,31.8965,31.8402,31.8715,28900.0
2005-05-18 11:55:00,50.96,50.98,50.93,50.93,6800.0,31.8715,31.884,31.8527,31.8527,6800.0
2005-05-18 12:00:00,50.95,51.0,50.95,50.97,88900.0,31.8652,31.8965,31.8652,31.8777,88900.0
2005-05-18 12:05:00,50.98,51.0,50.98,51.0,36200.0,31.884,31.8965,31.884,31.8965,36200.0
2005-05-18 12:10:00,51.0,51.07,51.0,51.03,58900.0,31.8965,31.9403,31.8965,31.9153,58900.0
2005-05-18 12:15:00,51.04,51.19,51.03,51.15,24500.0,31.9215,32.0153,31.9153,31.9903,24500.0
2005-05-18 12:20:00,51.17,51.2,51.05,51.05,28100.0,32.0028,32.0216,31.9278,31.9278,28100.0
2005-05-18 12:25:00,51.05,51.07,51.02,51.05,28800.0,31.9278,31.9403,31.909,31.9278,28800.0
2005-05-18 12:30:00,51.03,51.07,51.03,51.07,24500.0,31.9153,31.9403,31.9153,31.9403,24500.0
2005-05-18 12:35:00,51.06,51.11,51.05,51.09,45500.0,31.934,31.9653,31.9278,31.9528,45500.0
2005-05-18 12:40:00,51.1,51.14,51.09,51.11,98300.0,31.9591,31.9841,31.9528,31.9653,98300.0
2005-05-18 12:45:00,51.11,51.17,51.11,51.16,27800.0,31.9653,32.0028,31.9653,31.9966,27800.0
2005-05-18 12:50:00,51.18,51.27,51.18,51.27,42900.0,32.0091,32.0654,32.0091,32.0654,42900.0
2005-05-18 12:55:00,51.28,51.35,51.25,51.35,45800.0,32.0716,32.1154,32.0529,32.1154,45800.0
2005-05-18 13:00:00,51.35,51.43,51.31,51.43,18500.0,32.1154,32.1654,32.0904,32.1654,18500.0
2005-05-18 13:05:00,51.45,51.45,51.32,51.32,43900.0,32.1779,32.1779,32.0966,32.0966,43900.0
2005-05-18 13:10:00,51.32,51.36,51.3,51.36,39400.0,32.0966,32.1217,32.0841,32.1217,39400.0
2005-05-18 13:15:00,51.35,51.41,51.34,51.4,55400.0,32.1154,32.1529,32.1092,32.1467,55400.0
2005-05-18 13:20:00,51.4,51.51,51.4,51.51,91900.0,32.1467,32.2155,32.1467,32.2155,91900.0
2005-05-18 13:25:00,51.52,51.65,51.51,51.65,76300.0,32.2217,32.303,32.2155,32.303,76300.0
2005-05-18 13:30:00,51.64,51.68,51.15,51.67,163500.0,32.2968,32.3218,31.9903,32.3155,163500.0
2005-05-18 13:35:00,51.68,51.73,51.67,51.7,58700.0,32.3218,32.3531,32.3155,32.3343,58700.0
2005-05-18 13:40:00,51.7,51.72,51.7,51.7,61700.0,32.3343,32.3468,32.3343,32.3343,61700.0
2005-05-18 13:45:00,51.7,51.84,51.7,51.81,48000.0,32.3343,32.4219,32.3343,32.4031,48000.0
2005-05-18 13:50:00,51.8,51.81,51.7,51.7,70900.0,32.3968,32.4031,32.3343,32.3343,70900.0
2005-05-18 13:55:00,51.75,51.8,51.73,51.74,315400.0,32.3656,32.3968,32.3531,32.3593,315400.0
2005-05-18 14:00:00,51.75,51.75,51.62,51.62,52900.0,32.3656,32.3656,32.2843,32.2843,52900.0
2005-05-18 14:05:00,51.62,51.65,51.6,51.63,34200.0,32.2843,32.303,32.2718,32.2905,34200.0
2005-05-18 14:10:00,51.63,51.68,51.6,51.64,43400.0,32.2905,32.3218,32.2718,32.2968,43400.0
2005-05-18 14:15:00,51.65,51.72,51.64,51.7,74000.0,32.303,32.3468,32.2968,32.3343,74000.0
2005-05-18 14:20:00,51.7,51.7,51.63,51.64,49000.0,32.3343,32.3343,32.2905,32.2968,49000.0
2005-05-18 14:25:00,51.63,51.69,51.61,51.65,42700.0,32.2905,32.328,32.278,32.303,42700.0
2005-05-18 14:30:00,51.65,51.71,51.62,51.71,36400.0,32.303,32.3406,32.2843,32.3406,36400.0
2005-05-18 14:35:00,51.71,51.76,51.7,51.73,36600.0,32.3406,32.3718,32.3343,32.3531,36600.0
2005-05-18 14:40:00,51.72,51.77,51.66,51.75,33300.0,32.3468,32.3781,32.3093,32.3656,33300.0
2005-05-18 14:45:00,51.74,51.79,51.72,51.75,26100.0,32.3593,32.3906,32.3468,32.3656,26100.0
2005-05-18 14:50:00,51.74,51.82,51.73,51.8,32800.0,32.3593,32.4094,32.3531,32.3968,32800.0
2005-05-18 14:55:00,51.8,51.93,51.8,51.87,66300.0,32.3968,32.4782,32.3968,32.4406,66300.0
2005-05-18 15:00:00,51.86,51.87,51.15,51.87,99500.0,32.4344,32.4406,31.9903,32.4406,99500.0
2005-05-18 15:05:00,51.87,51.93,51.86,51.87,70800.0,32.4406,32.4782,32.4344,32.4406,70800.0
2005-05-18 15:10:00,51.86,51.91,51.86,51.9,55700.0,32.4344,32.4656,32.4344,32.4594,55700.0
2005-05-18 15:15:00,51.9,51.91,51.9,51.9,55300.0,32.4594,32.4656,32.4594,32.4594,55300.0
2005-05-18 15:20:00,51.9,51.91,51.89,51.9,113000.0,32.4594,32.4656,32.4531,32.4594,113000.0
2005-05-18 15:25:00,51.91,51.95,51.9,51.92,126800.0,32.4656,32.4907,32.4594,32.4719,126800.0
2005-05-18 15:30:00,51.92,51.96,51.92,51.95,129000.0,32.4719,32.4969,32.4719,32.4907,129000.0
2005-05-18 15:35:00,51.95,51.97,51.93,51.94,80800.0,32.4907,32.5032,32.4782,32.4844,80800.0
2005-05-18 15:40:00,51.94,51.98,51.92,51.95,56400.0,32.4844,32.5094,32.4719,32.4907,56400.0
2005-05-18 15:45:00,51.95,51.96,51.95,51.95,35900.0,32.4907,32.4969,32.4907,32.4907,35900.0
2005-05-18 15:50:00,51.95,52.04,51.95,51.99,1615400.0,32.4907,32.5469,32.4907,32.5157,1615400.0
2005-05-18 15:55:00,51.99,52.05,51.98,52.0,301500.0,32.5157,32.5532,32.5094,32.5219,301500.0
2005-05-19 09:40:00,52.35,52.52,52.3,52.5,648000.0,32.7408,32.8471,32.7096,32.8346,648000.0
2005-05-19 09:45:00,52.45,52.49,52.3,52.44,385700.0,32.8034,32.8284,32.7096,32.7971,385700.0
2005-05-19 09:50:00,52.44,52.48,52.32,52.45,300700.0,32.7971,32.8221,32.7221,32.8034,300700.0
2005-05-19 09:55:00,52.45,52.51,52.39,52.5,106200.0,32.8034,32.8409,32.7658,32.8346,106200.0
2005-05-19 10:00:00,52.45,52.51,52.34,52.41,117200.0,32.8034,32.8409,32.7346,32.7784,117200.0
2005-05-19 10:05:00,52.42,52.47,52.41,52.46,86200.0,32.7846,32.8159,32.7784,32.8096,86200.0
2005-05-19 10:10:00,52.46,52.74,52.46,52.61,146900.0,32.8096,32.9847,32.8096,32.9034,146900.0
2005-05-19 10:15:00,52.6,52.61,52.4,52.45,93500.0,32.8972,32.9034,32.7721,32.8034,93500.0
2005-05-19 10:20:00,52.46,52.5,52.38,52.41,206700.0,32.8096,32.8346,32.7596,32.7784,206700.0
2005-05-19 10:25:00,52.38,52.48,52.35,52.48,93500.0,32.7596,32.8221,32.7408,32.8221,93500.0
2005-05-19 10:30:00,52.48,52.49,52.4,52.43,226600.0,32.8221,32.8284,32.7721,32.7909,226600.0
2005-05-19 10:35:00,52.43,52.47,52.4,52.41,54900.0,32.7909,32.8159,32.7721,32.7784,54900.0
2005-05-19 10:40:00,52.41,52.42,52.32,52.35,161200.0,32.7784,32.7846,32.7221,32.7408,161200.0
2005-05-19 10:45:00,52.35,52.35,52.22,52.27,122000.0,32.7408,32.7408,32.6595,32.6908,122000.0
2005-05-19 10:50:00,52.3,52.32,52.22,52.22,119400.0,32.7096,32.7221,32.6595,32.6595,119400.0
2005-05-19 10:55:00,52.22,52.3,52.19,52.3,66600.0,32.6595,32.7096,32.6408,32.7096,66600.0
2005-05-19 11:00:00,52.29,52.33,52.21,52.23,110700.0,32.7033,32.7283,32.6533,32.6658,110700.0
2005-05-19 11:05:00,52.22,52.23,52.18,52.21,33400.0,32.6595,32.6658,32.6345,32.6533,33400.0
2005-05-19 11:10:00,52.21,52.4,52.2,52.4,67400.0,32.6533,32.7721,32.647,32.7721,67400.0
2005-05-19 11:15:00,52.38,52.39,52.25,52.29,51100.0,32.7596,32.7658,32.6783,32.7033,51100.0
2005-05-19 11:20:00,52.3,52.3,52.18,52.23,33000.0,32.7096,32.7096,32.6345,32.6658,33000.0
2005-05-19 11:25:00,52.24,52.25,52.08,52.1,68000.0,32.672,32.6783,32.572,32.5845,68000.0
2005-05-19 11:30:00,52.1,52.12,52.05,52.06,124900.0,32.5845,32.597,32.5532,32.5595,124900.0
2005-05-19 11:35:00,52.07,52.08,52.04,52.04,84400.0,32.5657,32.572,32.5469,32.5469,84400.0
2005-05-19 11:40:00,52.05,52.09,52.04,52.04,86200.0,32.5532,32.5782,32.5469,32.5469,86200.0
2005-05-19 11:45:00,52.04,52.14,52.04,52.13,21500.0,32.5469,32.6095,32.5469,32.6032,21500.0
2005-05-19 11:50:00,52.13,52.17,52.05,52.09,31700.0,32.6032,32.6283,32.5532,32.5782,31700.0
2005-05-19 11:55:00,52.1,52.13,52.05,52.07,150100.0,32.5845,32.6032,32.5532,32.5657,150100.0
2005-05-19 12:00:00,52.05,52.17,52.02,52.12,40000.0,32.5532,32.6283,32.5344,32.597,40000.0
2005-05-19 12:05:00,52.15,52.18,52.06,52.13,116200.0,32.6157,32.6345,32.5595,32.6032,116200.0
2005-05-19 12:10:00,52.13,52.18,52.1,52.18,99700.0,32.6032,32.6345,32.5845,32.6345,99700.0
2005-05-19 12:15:00,52.16,52.19,52.08,52.1,72700.0,32.622,32.6408,32.572,32.5845,72700.0
2005-05-19 12:20:00,52.11,52.16,52.08,52.09,25900.0,32.5907,32.622,32.572,32.5782,25900.0
2005-05-19 12:25:00,52.09,52.21,52.08,52.21,47200.0,32.5782,32.6533,32.572,32.6533,47200.0
2005-05-19 12:30:00,52.21,52.25,52.19,52.24,42400.0,32.6533,32.6783,32.6408,32.672,42400.0
2005-05-19 12:35:00,52.23,52.26,52.2,52.23,81400.0,32.6658,32.6845,32.647,32.6658,81400.0
2005-05-19 12:40:00,52.22,52.25,52.18,52.25,45300.0,32.6595,32.6783,32.6345,32.6783,45300.0
2005-05-19 12:45:00,52.25,52.33,52.25,52.31,110300.0,32.6783,32.7283,32.6783,32.7158,110300.0
2005-05-19 12:50:00,52.3,52.35,52.3,52.35,43000.0,32.7096,32.7408,32.7096,32.7408,43000.0
2005-05-19 12:55:00,52.36,52.45,52.35,52.42,35500.0,32.7471,32.8034,32.7408,32.7846,35500.0
2005-05-19 13:00:00,52.42,52.47,52.39,52.39,21500.0,32.7846,32.8159,32.7658,32.7658,21500.0
2005-05-19 13:05:00,52.39,52.39,52.34,52.34,51200.0,32.7658,32.7658,32.7346,32.7346,51200.0
2005-05-19 13:10:00,52.34,52.35,52.29,52.29,118600.0,32.7346,32.7408,32.7033,32.7033,118600.0
2005-05-19 13:15:00,52.29,52.31,52.27,52.31,12100.0,32.7033,32.7158,32.6908,32.7158,12100.0
2005-05-19 13:20:00,52.29,52.32,52.28,52.32,98400.0,32.7033,32.7221,32.697,32.7221,98400.0
2005-05-19 13:25:00,52.31,52.31,52.28,52.29,68200.0,32.7158,32.7158,32.697,32.7033,68200.0
2005-05-19 13:30:00,52.29,52.32,52.27,52.3,90000.0,32.7033,32.7221,32.6908,32.7096,90000.0
2005-05-19 13:35:00,52.3,52.33,52.28,52.33,16100.0,32.7096,32.7283,32.697,32.7283,16100.0
2005-05-19 13:40:00,52.33,52.35,52.3,52.3,116600.0,32.7283,32.7408,32.7096,32.7096,116600.0
2005-05-19 13:45:00,52.3,52.35,52.29,52.3,201100.0,32.7096,32.7408,32.7033,32.7096,201100.0
2005-05-19 13:50:00,52.3,52.31,52.26,52.3,54400.0,32.7096,32.7158,32.6845,32.7096,54400.0
2005-05-19 13:55:00,52.32,52.32,52.3,52.3,54500.0,32.7221,32.7221,32.7096,32.7096,54500.0
2005-05-19 14:00:00,52.3,52.3,52.24,52.26,55100.0,32.7096,32.7096,32.672,32.6845,55100.0
2005-05-19 14:05:00,52.24,52.33,52.24,52.28,29900.0,32.672,32.7283,32.672,32.697,29900.0
2005-05-19 14:10:00,52.28,52.32,52.24,52.24,28900.0,32.697,32.7221,32.672,32.672,28900.0
2005-05-19 14:15:00,52.23,52.33,52.23,52.33,32000.0,32.6658,32.7283,32.6658,32.7283,32000.0
2005-05-19 14:20:00,52.32,52.33,52.28,52.31,27200.0,32.7221,32.7283,32.697,32.7158,27200.0
2005-05-19 14:25:00,52.31,52.39,52.31,52.38,72300.0,32.7158,32.7658,32.7158,32.7596,72300.0
2005-05-19 14:30:00,52.37,52.45,52.37,52.42,124400.0,32.7533,32.8034,32.7533,32.7846,124400.0
2005-05-19 14:35:00,52.4,52.41,52.32,52.32,85300.0,32.7721,32.7784,32.7221,32.7221,85300.0
2005-05-19 14:40:00,52.32,52.36,52.29,52.35,23800.0,32.7221,32.7471,32.7033,32.7408,23800.0
2005-05-19 14:45:00,52.36,52.36,52.25,52.36,60800.0,32.7471,32.7471,32.6783,32.7471,60800.0
2005-05-19 14:50:00,52.37,52.4,52.32,52.33,53000.0,32.7533,32.7721,32.7221,32.7283,53000.0
2005-05-19 14:55:00,52.34,52.35,52.3,52.34,36600.0,32.7346,32.7408,32.7096,32.7346,36600.0
2005-05-19 15:00:00,52.35,52.41,52.33,52.41,71400.0,32.7408,32.7784,32.7283,32.7784,71400.0
2005-05-19 15:05:00,52.41,52.56,52.4,52.45,137700.0,32.7784,32.8722,32.7721,32.8034,137700.0
2005-05-19 15:10:00,52.45,52.53,52.44,52.51,83200.0,32.8034,32.8534,32.7971,32.8409,83200.0
2005-05-19 15:15:00,52.52,52.62,52.51,52.6,121300.0,32.8471,32.9097,32.8409,32.8972,121300.0
2005-05-19 15:20:00,52.61,52.81,52.6,52.77,109800.0,32.9034,33.0285,32.8972,33.0035,109800.0
2005-05-19 15:25:00,52.77,52.85,52.66,52.67,231100.0,33.0035,33.0535,32.9347,32.941,231100.0
2005-05-19 15:30:00,52.67,52.7,52.65,52.67,80100.0,32.941,32.9597,32.9285,32.941,80100.0
2005-05-19 15:35:00,52.68,52.7,52.64,52.64,140300.0,32.9472,32.9597,32.9222,32.9222,140300.0
2005-05-19 15:40:00,52.64,52.64,52.49,52.57,130500.0,32.9222,32.9222,32.8284,32.8784,130500.0
2005-05-19 15:45:00,52.56,52.61,52.56,52.6,79500.0,32.8722,32.9034,32.8722,32.8972,79500.0
2005-05-19 15:50:00,52.6,52.75,52.6,52.72,124200.0,32.8972,32.991,32.8972,32.9722,124200.0
2005-05-19 15:55:00,52.76,52.89,52.7,52.7,196100.0,32.9973,33.0786,32.9597,32.9597,196100.0
2005-05-20 09:30:00,52.4,52.4,52.39,52.39,261300.0,32.7721,32.7721,32.7658,32.7658,261300.0
2005-05-20 09:35:00,52.39,52.4,52.2,52.23,164100.0,32.7658,32.7721,32.647,32.6658,164100.0
2005-05-20 09:40:00,52.23,52.3,52.08,52.14,94600.0,32.6658,32.7096,32.572,32.6095,94600.0
2005-05-20 09:45:00,52.13,52.16,52.07,52.16,90400.0,32.6032,32.622,32.5657,32.622,90400.0
2005-05-20 09:50:00,52.16,52.19,52.07,52.07,49500.0,32.622,32.6408,32.5657,32.5657,49500.0
2005-05-20 09:55:00,52.08,52.15,52.01,52.1,78100.0,32.572,32.6157,32.5282,32.5845,78100.0
2005-05-20 10:00:00,52.06,52.15,52.01,52.14,85700.0,32.5595,32.6157,32.5282,32.6095,85700.0
2005-05-20 10:05:00,52.14,52.15,52.03,52.05,56900.0,32.6095,32.6157,32.5407,32.5532,56900.0
2005-05-20 10:10:00,52.04,52.04,51.9,51.95,71000.0,32.5469,32.5469,32.4594,32.4907,71000.0
2005-05-20 10:15:00,51.96,52.0,51.92,52.0,68000.0,32.4969,32.5219,32.4719,32.5219,68000.0
2005-05-20 10:20:00,52.0,52.05,51.95,51.95,49700.0,32.5219,32.5532,32.4907,32.4907,49700.0
2005-05-20 10:25:00,51.95,52.0,51.9,51.99,30300.0,32.4907,32.5219,32.4594,32.5157,30300.0
2005-05-20 10:30:00,52.0,52.03,51.95,52.0,51600.0,32.5219,32.5407,32.4907,32.5219,51600.0
2005-05-20 10:35:00,52.0,52.03,51.99,52.03,24900.0,32.5219,32.5407,32.5157,32.5407,24900.0
2005-05-20 10:40:00,52.04,52.1,52.0,52.07,44400.0,32.5469,32.5845,32.5219,32.5657,44400.0
2005-05-20 10:45:00,52.07,52.12,52.04,52.12,68700.0,32.5657,32.597,32.5469,32.597,68700.0
2005-05-20 10:50:00,52.11,52.25,52.07,52.1,72600.0,32.5907,32.6783,32.5657,32.5845,72600.0
2005-05-20 10:55:00,52.1,52.1,52.05,52.05,24100.0,32.5845,32.5845,32.5532,32.5532,24100.0
2005-05-20 11:00:00,52.04,52.05,51.83,51.85,131100.0,32.5469,32.5532,32.4156,32.4281,131100.0
2005-05-20 11:05:00,51.86,52.0,51.82,51.87,28000.0,32.4344,32.5219,32.4094,32.4406,28000.0
2005-05-20 11:10:00,51.86,51.9,51.83,51.83,29600.0,32.4344,32.4594,32.4156,32.4156,29600.0
2005-05-20 11:15:00,51.83,51.96,51.8,51.82,56500.0,32.4156,32.4969,32.3968,32.4094,56500.0
2005-05-20 11:20:00,51.82,51.82,51.75,51.75,38200.0,32.4094,32.4094,32.3656,32.3656,38200.0
2005-05-20 11:25:00,51.75,51.78,51.71,51.75,53400.0,32.3656,32.3843,32.3406,32.3656,53400.0
2005-05-20 11:30:00,51.76,51.76,51.67,51.71,49500.0,32.3718,32.3718,32.3155,32.3406,49500.0
2005-05-20 11:35:00,51.71,51.79,51.71,51.78,35900.0,32.3406,32.3906,32.3406,32.3843,35900.0
2005-05-20 11:40:00,51.77,51.88,51.74,51.88,48900.0,32.3781,32.4469,32.3593,32.4469,48900.0
2005-05-20 11:45:00,51.89,51.99,51.86,51.91,40900.0,32.4531,32.5157,32.4344,32.4656,40900.0
2005-05-20 11:50:00,51.91,51.97,51.91,51.92,22500.0,32.4656,32.5032,32.4656,32.4719,22500.0
2005-05-20 11:55:00,51.92,52.07,51.92,52.0,59200.0,32.4719,32.5657,32.4719,32.5219,59200.0
2005-05-20 12:00:00,52.0,52.01,51.92,51.96,20500.0,32.5219,32.5282,32.4719,32.4969,20500.0
2005-05-20 12:05:00,51.96,52.07,51.96,52.03,33800.0,32.4969,32.5657,32.4969,32.5407,33800.0
2005-05-20 12:10:00,52.04,52.09,51.97,51.99,27900.0,32.5469,32.5782,32.5032,32.5157,27900.0
2005-05-20 12:15:00,52.0,52.08,52.0,52.02,14400.0,32.5219,32.572,32.5219,32.5344,14400.0
2005-05-20 12:20:00,52.02,52.1,52.0,52.1,31800.0,32.5344,32.5845,32.5219,32.5845,31800.0
2005-05-20 12:25:00,52.1,52.12,52.07,52.12,16400.0,32.5845,32.597,32.5657,32.597,16400.0
2005-05-20 12:30:00,52.13,52.16,52.07,52.1,47500.0,32.6032,32.622,32.5657,32.5845,47500.0
2005-05-20 12:35:00,52.12,52.15,52.1,52.1,34000.0,32.597,32.6157,32.5845,32.5845,34000.0
2005-05-20 12:40:00,52.1,52.17,52.1,52.16,48300.0,32.5845,32.6283,32.5845,32.622,48300.0
2005-05-20 12:45:00,52.15,52.2,52.14,52.18,12700.0,32.6157,32.647,32.6095,32.6345,12700.0
2005-05-20 12:50:00,52.19,52.24,52.14,52.23,30600.0,32.6408,32.672,32.6095,32.6658,30600.0
2005-05-20 12:55:00,52.24,52.28,52.21,52.25,13600.0,32.672,32.697,32.6533,32.6783,13600.0
2005-05-20 13:00:00,52.25,52.26,52.19,52.23,22200.0,32.6783,32.6845,32.6408,32.6658,22200.0
2005-05-20 13:05:00,52.22,52.22,52.14,52.2,21100.0,32.6595,32.6595,32.6095,32.647,21100.0
2005-05-20 13:10:00,52.21,52.23,52.17,52.23,12400.0,32.6533,32.6658,32.6283,32.6658,12400.0
2005-05-20 13:15:00,52.22,52.22,52.19,52.2,15000.0,32.6595,32.6595,32.6408,32.647,15000.0
2005-05-20 13:20:00,52.21,52.21,52.08,52.13,40700.0,32.6533,32.6533,32.572,32.6032,40700.0
2005-05-20 13:25:00,52.13,52.16,52.1,52.16,18800.0,32.6032,32.622,32.5845,32.622,18800.0
2005-05-20 13:30:00,52.15,52.15,52.07,52.09,34900.0,32.6157,32.6157,32.5657,32.5782,34900.0
2005-05-20 13:35:00,52.08,52.1,52.07,52.07,20100.0,32.572,32.5845,32.5657,32.5657,20100.0
2005-05-20 13:40:00,52.06,52.07,52.04,52.06,22500.0,32.5595,32.5657,32.5469,32.5595,22500.0
2005-05-20 13:45:00,52.06,52.14,52.06,52.13,25900.0,32.5595,32.6095,32.5595,32.6032,25900.0
2005-05-20 13:50:00,52.14,52.18,52.06,52.07,23400.0,32.6095,32.6345,32.5595,32.5657,23400.0
2005-05-20 13:55:00,52.07,52.07,52.01,52.05,12200.0,32.5657,32.5657,32.5282,32.5532,12200.0
2005-05-20 14:00:00,52.03,52.06,52.03,52.06,19500.0,32.5407,32.5595,32.5407,32.5595,19500.0
2005-05-20 14:05:00,52.05,52.07,52.01,52.04,23100.0,32.5532,32.5657,32.5282,32.5469,23100.0
2005-05-20 14:10:00,52.06,52.13,52.03,52.12,32900.0,32.5595,32.6032,32.5407,32.597,32900.0
2005-05-20 14:15:00,52.12,52.12,52.01,52.05,29200.0,32.597,32.597,32.5282,32.5532,29200.0
2005-05-20 14:20:00,52.05,52.09,52.04,52.06,88700.0,32.5532,32.5782,32.5469,32.5595,88700.0
2005-05-20 14:25:00,52.08,52.08,52.01,52.06,24300.0,32.572,32.572,32.5282,32.5595,24300.0
2005-05-20 14:30:00,52.04,52.08,52.03,52.06,19600.0,32.5469,32.572,32.5407,32.5595,19600.0
2005-05-20 14:35:00,52.06,52.08,52.04,52.07,21200.0,32.5595,32.572,32.5469,32.5657,21200.0
2005-05-20 14:40:00,52.06,52.13,52.05,52.1,73500.0,32.5595,32.6032,32.5532,32.5845,73500.0
2005-05-20 14:45:00,52.1,52.1,52.06,52.06,45000.0,32.5845,32.5845,32.5595,32.5595,45000.0
2005-05-20 14:50:00,52.07,52.1,52.06,52.07,28400.0,32.5657,32.5845,32.5595,32.5657,28400.0
2005-05-20 14:55:00,52.07,52.07,52.01,52.05,22200.0,32.5657,32.5657,32.5282,32.5532,22200.0
2005-05-20 15:00:00,52.05,52.05,51.98,52.03,24900.0,32.5532,32.5532,32.5094,32.5407,24900.0
2005-05-20 15:05:00,52.02,52.03,51.98,52.02,26100.0,32.5344,32.5407,32.5094,32.5344,26100.0
2005-05-20 15:10:00,52.02,52.04,52.0,52.02,23100.0,32.5344,32.5469,32.5219,32.5344,23100.0
2005-05-20 15:15:00,52.02,52.02,51.98,51.99,35500.0,32.5344,32.5344,32.5094,32.5157,35500.0
2005-05-20 15:20:00,51.99,52.01,51.98,52.01,142200.0,32.5157,32.5282,32.5094,32.5282,142200.0
2005-05-20 15:25:00,52.03,52.07,52.03,52.04,24600.0,32.5407,32.5657,32.5407,32.5469,24600.0
2005-05-20 15:30:00,52.04,52.05,52.01,52.03,35900.0,32.5469,32.5532,32.5282,32.5407,35900.0
2005-05-20 15:35:00,52.01,52.03,52.0,52.0,65200.0,32.5282,32.5407,32.5219,32.5219,65200.0
2005-05-20 15:40:00,52.0,52.07,52.0,52.01,47900.0,32.5219,32.5657,32.5219,32.5282,47900.0
2005-05-20 15:45:00,52.02,52.02,51.94,51.98,49400.0,32.5344,32.5344,32.4844,32.5094,49400.0
2005-05-20 15:50:00,51.98,52.0,51.92,51.98,69200.0,32.5094,32.5219,32.4719,32.5094,69200.0
2005-05-20 15:55:00,51.98,52.01,51.9,51.9,96100.0,32.5094,32.5282,32.4594,32.4594,96100.0
2005-05-23 09:30:00,52.08,52.11,51.96,52.07,58500.0,32.572,32.5907,32.4969,32.5657,58500.0
2005-05-23 09:35:00,52.06,52.2,51.96,52.2,35500.0,32.5595,32.647,32.4969,32.647,35500.0
2005-05-23 09:40:00,52.13,52.34,52.13,52.18,50800.0,32.6032,32.7346,32.6032,32.6345,50800.0
2005-05-23 09:45:00,52.17,52.38,52.16,52.36,68700.0,32.6283,32.7596,32.622,32.7471,68700.0
2005-05-23 09:50:00,52.34,52.34,52.14,52.22,50000.0,32.7346,32.7346,32.6095,32.6595,50000.0
2005-05-23 09:55:00,52.21,52.28,52.15,52.25,42300.0,32.6533,32.697,32.6157,32.6783,42300.0
2005-05-23 10:00:00,52.26,52.31,52.15,52.18,31200.0,32.6845,32.7158,32.6157,32.6345,31200.0
2005-05-23 10:05:00,52.18,52.27,52.16,52.2,35200.0,32.6345,32.6908,32.622,32.647,35200.0
2005-05-23 10:10:00,52.2,52.2,52.11,52.16,39400.0,32.647,32.647,32.5907,32.622,39400.0
2005-05-23 10:15:00,52.16,52.25,52.13,52.25,29800.0,32.622,32.6783,32.6032,32.6783,29800.0
2005-05-23 10:20:00,52.25,52.25,52.16,52.23,28200.0,32.6783,32.6783,32.622,32.6658,28200.0
2005-05-23 10:25:00,52.23,52.25,52.17,52.17,19200.0,32.6658,32.6783,32.6283,32.6283,19200.0
2005-05-23 10:30:00,52.21,52.29,52.15,52.24,24700.0,32.6533,32.7033,32.6157,32.672,24700.0
2005-05-23 10:35:00,52.25,52.39,52.25,52.34,59800.0,32.6783,32.7658,32.6783,32.7346,59800.0
2005-05-23 10:40:00,52.32,52.35,52.21,52.21,44500.0,32.7221,32.7408,32.6533,32.6533,44500.0
2005-05-23 10:45:00,52.22,52.22,52.07,52.08,34600.0,32.6595,32.6595,32.5657,32.572,34600.0
2005-05-23 10:50:00,52.07,52.09,52.02,52.09,13900.0,32.5657,32.5782,32.5344,32.5782,13900.0
2005-05-23 10:55:00,52.09,52.09,51.96,52.0,19100.0,32.5782,32.5782,32.4969,32.5219,19100.0
2005-05-23 11:00:00,52.01,52.01,51.83,51.84,55400.0,32.5282,32.5282,32.4156,32.4219,55400.0
2005-05-23 11:05:00,51.85,51.96,51.83,51.93,27400.0,32.4281,32.4969,32.4156,32.4782,27400.0
2005-05-23 11:10:00,51.93,52.0,51.92,52.0,19800.0,32.4782,32.5219,32.4719,32.5219,19800.0
2005-05-23 11:15:00,52.01,52.03,51.92,51.95,14500.0,32.5282,32.5407,32.4719,32.4907,14500.0
2005-05-23 11:20:00,51.95,52.0,51.88,51.89,16000.0,32.4907,32.5219,32.4469,32.4531,16000.0
2005-05-23 11:25:00,51.9,51.91,51.8,51.91,39500.0,32.4594,32.4656,32.3968,32.4656,39500.0
2005-05-23 11:30:00,51.9,51.94,51.85,51.92,17500.0,32.4594,32.4844,32.4281,32.4719,17500.0
2005-05-23 11:35:00,51.92,51.93,51.89,51.92,14300.0,32.4719,32.4782,32.4531,32.4719,14300.0
2005-05-23 11:40:00,51.93,51.95,51.91,51.91,8600.0,32.4782,32.4907,32.4656,32.4656,8600.0
2005-05-23 11:45:00,51.91,51.96,51.9,51.93,19900.0,32.4656,32.4969,32.4594,32.4782,19900.0
2005-05-23 11:50:00,51.93,51.95,51.87,51.88,27100.0,32.4782,32.4907,32.4406,32.4469,27100.0
2005-05-23 11:55:00,51.88,51.98,51.85,51.95,28600.0,32.4469,32.5094,32.4281,32.4907,28600.0
2005-05-23 12:00:00,51.96,52.04,51.95,51.97,67300.0,32.4969,32.5469,32.4907,32.5032,67300.0
2005-05-23 12:05:00,51.98,52.0,51.85,51.9,54100.0,32.5094,32.5219,32.4281,32.4594,54100.0
2005-05-23 12:10:00,51.89,51.9,51.86,51.86,30200.0,32.4531,32.4594,32.4344,32.4344,30200.0
2005-05-23 12:15:00,51.89,51.93,51.85,51.88,29500.0,32.4531,32.4782,32.4281,32.4469,29500.0
2005-05-23 12:20:00,51.9,51.94,51.9,51.94,8700.0,32.4594,32.4844,32.4594,32.4844,8700.0
2005-05-23 12:25:00,51.95,51.98,51.9,51.94,23700.0,32.4907,32.5094,32.4594,32.4844,23700.0
2005-05-23 12:30:00,51.95,52.0,51.91,51.95,20000.0,32.4907,32.5219,32.4656,32.4907,20000.0
2005-05-23 12:35:00,51.99,52.04,51.99,52.02,90900.0,32.5157,32.5469,32.5157,32.5344,90900.0
2005-05-23 12:40:00,52.0,52.0,51.96,51.97,23700.0,32.5219,32.5219,32.4969,32.5032,23700.0
2005-05-23 12:45:00,51.97,52.0,51.97,51.98,8800.0,32.5032,32.5219,32.5032,32.5094,8800.0
2005-05-23 12:50:00,51.97,52.02,51.94,51.99,8500.0,32.5032,32.5344,32.4844,32.5157,8500.0
2005-05-23 12:55:00,51.96,51.97,51.91,51.96,10100.0,32.4969,32.5032,32.4656,32.4969,10100.0
2005-05-23 13:00:00,51.98,52.0,51.97,52.0,39000.0,32.5094,32.5219,32.5032,32.5219,39000.0
2005-05-23 13:05:00,51.98,51.99,51.82,51.85,45600.0,32.5094,32.5157,32.4094,32.4281,45600.0
2005-05-23 13:10:00,51.86,51.96,51.86,51.96,16900.0,32.4344,32.4969,32.4344,32.4969,16900.0
2005-05-23 13:15:00,51.94,51.97,51.93,51.94,6500.0,32.4844,32.5032,32.4782,32.4844,6500.0
2005-05-23 13:20:00,51.94,51.99,51.94,51.94,11300.0,32.4844,32.5157,32.4844,32.4844,11300.0
2005-05-23 13:25:00,51.94,51.97,51.92,51.95,9800.0,32.4844,32.5032,32.4719,32.4907,9800.0
2005-05-23 13:30:00,51.95,51.95,51.9,51.9,13500.0,32.4907,32.4907,32.4594,32.4594,13500.0
2005-05-23 13:35:00,51.91,51.92,51.84,51.85,30500.0,32.4656,32.4719,32.4219,32.4281,30500.0
2005-05-23 13:40:00,51.85,51.86,51.8,51.83,35900.0,32.4281,32.4344,32.3968,32.4156,35900.0
2005-05-23 13:45:00,51.84,51.85,51.79,51.8,50800.0,32.4219,32.4281,32.3906,32.3968,50800.0
2005-05-23 13:50:00,51.8,51.86,51.8,51.82,9000.0,32.3968,32.4344,32.3968,32.4094,9000.0
2005-05-23 13:55:00,51.81,51.85,51.79,51.85,15000.0,32.4031,32.4281,32.3906,32.4281,15000.0
2005-05-23 14:00:00,51.85,51.88,51.84,51.84,15500.0,32.4281,32.4469,32.4219,32.4219,15500.0
2005-05-23 14:05:00,51.84,51.99,51.84,51.97,93000.0,32.4219,32.5157,32.4219,32.5032,93000.0
2005-05-23 14:10:00,51.97,52.02,51.97,52.0,77800.0,32.5032,32.5344,32.5032,32.5219,77800.0
2005-05-23 14:15:00,52.01,52.16,51.99,52.16,41900.0,32.5282,32.622,32.5157,32.622,41900.0
2005-05-23 14:20:00,52.16,52.16,52.1,52.11,15200.0,32.622,32.622,32.5845,32.5907,15200.0
2005-05-23 14:25:00,52.1,52.13,52.03,52.06,44500.0,32.5845,32.6032,32.5407,32.5595,44500.0
2005-05-23 14:30:00,52.07,52.12,52.06,52.1,14500.0,32.5657,32.597,32.5595,32.5845,14500.0
2005-05-23 14:35:00,52.11,52.18,52.08,52.13,36000.0,32.5907,32.6345,32.572,32.6032,36000.0
2005-05-23 14:40:00,52.14,52.19,52.12,52.14,38100.0,32.6095,32.6408,32.597,32.6095,38100.0
2005-05-23 14:45:00,52.15,52.18,52.13,52.16,25300.0,32.6157,32.6345,32.6032,32.622,25300.0
2005-05-23 14:50:00,52.16,52.24,52.15,52.21,33800.0,32.622,32.672,32.6157,32.6533,33800.0
2005-05-23 14:55:00,52.2,52.22,52.16,52.16,16600.0,32.647,32.6595,32.622,32.622,16600.0
2005-05-23 15:00:00,52.16,52.17,52.13,52.13,18300.0,32.622,32.6283,32.6032,32.6032,18300.0
2005-05-23 15:05:00,52.15,52.22,52.15,52.2,17200.0,32.6157,32.6595,32.6157,32.647,17200.0
2005-05-23 15:10:00,52.2,52.2,52.1,52.1,28500.0,32.647,32.647,32.5845,32.5845,28500.0
2005-05-23 15:15:00,52.11,52.17,52.09,52.15,34500.0,32.5907,32.6283,32.5782,32.6157,34500.0
2005-05-23 15:20:00,52.17,52.17,52.1,52.15,31700.0,32.6283,32.6283,32.5845,32.6157,31700.0
2005-05-23 15:25:00,52.15,52.16,52.09,52.1,39900.0,32.6157,32.622,32.5782,32.5845,39900.0
2005-05-23 15:30:00,52.1,52.23,52.07,52.23,47400.0,32.5845,32.6658,32.5657,32.6658,47400.0
2005-05-23 15:35:00,52.23,52.28,52.22,52.25,56300.0,32.6658,32.697,32.6595,32.6783,56300.0
2005-05-23 15:40:00,52.25,52.26,52.18,52.2,65500.0,32.6783,32.6845,32.6345,32.647,65500.0
2005-05-23 15:45:00,52.2,52.21,52.14,52.14,67400.0,32.647,32.6533,32.6095,32.6095,67400.0
2005-05-23 15:50:00,52.13,52.15,52.1,52.13,72400.0,32.6032,32.6157,32.5845,32.6032,72400.0
2005-05-23 15:55:00,52.13,52.19,52.12,52.19,105100.0,32.6032,32.6408,32.597,32.6408,105100.0
2005-05-24 09:30:00,52.06,52.25,52.05,52.14,102700.0,32.5595,32.6783,32.5532,32.6095,102700.0
2005-05-24 09:35:00,52.21,52.23,52.08,52.08,56800.0,32.6533,32.6658,32.572,32.572,56800.0
2005-05-24 09:40:00,52.08,52.1,51.94,52.05,77100.0,32.572,32.5845,32.4844,32.5532,77100.0
2005-05-24 09:45:00,52.04,52.05,51.94,51.99,81200.0,32.5469,32.5532,32.4844,32.5157,81200.0
2005-05-24 09:50:00,51.99,52.1,51.99,52.03,48800.0,32.5157,32.5845,32.5157,32.5407,48800.0
2005-05-24 09:55:00,52.03,52.28,52.03,52.26,86600.0,32.5407,32.697,32.5407,32.6845,86600.0
2005-05-24 10:00:00,52.35,52.36,52.06,52.08,77500.0,32.7408,32.7471,32.5595,32.572,77500.0
2005-05-24 10:05:00,52.07,52.15,51.99,52.08,65800.0,32.5657,32.6157,32.5157,32.572,65800.0
2005-05-24 10:10:00,52.05,52.22,52.05,52.22,33900.0,32.5532,32.6595,32.5532,32.6595,33900.0
2005-05-24 10:15:00,52.3,52.33,52.15,52.25,70800.0,32.7096,32.7283,32.6157,32.6783,70800.0
2005-05-24 10:20:00,52.29,52.29,52.17,52.22,20600.0,32.7033,32.7033,32.6283,32.6595,20600.0
2005-05-24 10:25:00,52.22,52.28,52.21,52.21,23100.0,32.6595,32.697,32.6533,32.6533,23100.0
2005-05-24 10:30:00,52.21,52.29,52.21,52.26,12800.0,32.6533,32.7033,32.6533,32.6845,12800.0
2005-05-24 10:35:00,52.26,52.28,52.22,52.25,21100.0,32.6845,32.697,32.6595,32.6783,21100.0
2005-05-24 10:40:00,52.25,52.26,52.22,52.24,85300.0,32.6783,32.6845,32.6595,32.672,85300.0
2005-05-24 10:45:00,52.23,52.27,52.23,52.26,43200.0,32.6658,32.6908,32.6658,32.6845,43200.0
2005-05-24 10:50:00,52.27,52.32,52.26,52.3,69800.0,32.6908,32.7221,32.6845,32.7096,69800.0
2005-05-24 10:55:00,52.29,52.31,52.24,52.26,28400.0,32.7033,32.7158,32.672,32.6845,28400.0
2005-05-24 11:00:00,52.26,52.3,52.25,52.27,34700.0,32.6845,32.7096,32.6783,32.6908,34700.0
2005-05-24 11:05:00,52.26,52.44,52.24,52.41,44600.0,32.6845,32.7971,32.672,32.7784,44600.0
2005-05-24 11:10:00,52.41,52.42,52.3,52.34,31300.0,32.7784,32.7846,32.7096,32.7346,31300.0
2005-05-24 11:15:00,52.35,52.39,52.31,52.35,31400.0,32.7408,32.7658,32.7158,32.7408,31400.0
2005-05-24 11:20:00,52.35,52.38,52.35,52.38,24300.0,32.7408,32.7596,32.7408,32.7596,24300.0
2005-05-24 11:25:00,52.38,52.38,52.34,52.34,23900.0,32.7596,32.7596,32.7346,32.7346,23900.0
2005-05-24 11:30:00,52.35,52.36,52.33,52.35,22500.0,32.7408,32.7471,32.7283,32.7408,22500.0
2005-05-24 11:35:00,52.35,52.35,52.31,52.31,34600.0,32.7408,32.7408,32.7158,32.7158,34600.0
2005-05-24 11:40:00,52.31,52.31,52.25,52.25,17500.0,32.7158,32.7158,32.6783,32.6783,17500.0
2005-05-24 11:45:00,52.25,52.29,52.25,52.29,21200.0,32.6783,32.7033,32.6783,32.7033,21200.0
2005-05-24 11:50:00,52.29,52.3,52.24,52.24,22300.0,32.7033,32.7096,32.672,32.672,22300.0
2005-05-24 11:55:00,52.25,52.25,52.16,52.25,69500.0,32.6783,32.6783,32.622,32.6783,69500.0
2005-05-24 12:00:00,52.24,52.28,52.2,52.28,25700.0,32.672,32.697,32.647,32.697,25700.0
2005-05-24 12:05:00,52.27,52.31,52.26,52.27,19600.0,32.6908,32.7158,32.6845,32.6908,19600.0
2005-05-24 12:10:00,52.27,52.45,52.27,52.45,84700.0,32.6908,32.8034,32.6908,32.8034,84700.0
2005-05-24 12:15:00,52.44,52.54,52.44,52.45,70800.0,32.7971,32.8597,32.7971,32.8034,70800.0
2005-05-24 12:20:00,52.44,52.46,52.44,52.44,9500.0,32.7971,32.8096,32.7971,32.7971,9500.0
2005-05-24 12:25:00,52.43,52.45,52.4,52.42,26100.0,32.7909,32.8034,32.7721,32.7846,26100.0
2005-05-24 12:30:00,52.41,52.45,52.39,52.42,33200.0,32.7784,32.8034,32.7658,32.7846,33200.0
2005-05-24 12:35:00,52.42,52.43,52.37,52.38,10800.0,32.7846,32.7909,32.7533,32.7596,10800.0
2005-05-24 12:40:00,52.38,52.46,52.38,52.46,16000.0,32.7596,32.8096,32.7596,32.8096,16000.0
2005-05-24 12:45:00,52.46,52.49,52.4,52.48,50900.0,32.8096,32.8284,32.7721,32.8221,50900.0
2005-05-24 12:50:00,52.49,52.53,52.48,52.48,13300.0,32.8284,32.8534,32.8221,32.8221,13300.0
2005-05-24 12:55:00,52.47,52.52,52.45,52.51,16800.0,32.8159,32.8471,32.8034,32.8409,16800.0
2005-05-24 13:00:00,52.49,52.5,52.45,52.49,13800.0,32.8284,32.8346,32.8034,32.8284,13800.0
2005-05-24 13:05:00,52.49,52.51,52.47,52.47,33300.0,32.8284,32.8409,32.8159,32.8159,33300.0
2005-05-24 13:10:00,52.47,52.54,52.45,52.54,38800.0,32.8159,32.8597,32.8034,32.8597,38800.0
2005-05-24 13:15:00,52.54,52.58,52.51,52.55,49800.0,32.8597,32.8847,32.8409,32.8659,49800.0
2005-05-24 13:20:00,52.56,52.57,52.54,52.54,19500.0,32.8722,32.8784,32.8597,32.8597,19500.0
2005-05-24 13:25:00,52.54,52.64,52.54,52.64,34800.0,32.8597,32.9222,32.8597,32.9222,34800.0
2005-05-24 13:30:00,52.64,52.68,52.63,52.64,82100.0,32.9222,32.9472,32.9159,32.9222,82100.0
2005-05-24 13:35:00,52.63,52.65,52.62,52.64,12400.0,32.9159,32.9285,32.9097,32.9222,12400.0
2005-05-24 13:40:00,52.63,52.85,52.63,52.85,63500.0,32.9159,33.0535,32.9159,33.0535,63500.0
2005-05-24 13:45:00,52.9,52.98,52.86,52.9,282300.0,33.0848,33.1348,33.0598,33.0848,282300.0
2005-05-24 13:50:00,52.91,52.91,52.74,52.76,87200.0,33.0911,33.0911,32.9847,32.9973,87200.0
2005-05-24 13:55:00,52.77,52.8,52.74,52.75,29600.0,33.0035,33.0223,32.9847,32.991,29600.0
2005-05-24 14:00:00,52.76,52.85,52.74,52.81,93700.0,32.9973,33.0535,32.9847,33.0285,93700.0
2005-05-24 14:05:00,52.8,52.95,52.8,52.88,92400.0,33.0223,33.1161,33.0223,33.0723,92400.0
2005-05-24 14:10:00,52.89,52.9,52.76,52.85,58100.0,33.0786,33.0848,32.9973,33.0535,58100.0
2005-05-24 14:15:00,52.86,52.86,52.78,52.78,31000.0,33.0598,33.0598,33.0098,33.0098,31000.0
2005-05-24 14:20:00,52.8,52.88,52.79,52.87,32100.0,33.0223,33.0723,33.016,33.066,32100.0
2005-05-24 14:25:00,52.87,52.87,52.77,52.79,46000.0,33.066,33.066,33.0035,33.016,46000.0
2005-05-24 14:30:00,52.78,52.86,52.75,52.85,33300.0,33.0098,33.0598,32.991,33.0535,33300.0
2005-05-24 14:35:00,52.84,52.87,52.73,52.75,42600.0,33.0473,33.066,32.9785,32.991,42600.0
2005-05-24 14:40:00,52.76,52.8,52.7,52.76,68700.0,32.9973,33.0223,32.9597,32.9973,68700.0
2005-05-24 14:45:00,52.77,52.85,52.76,52.77,61700.0,33.0035,33.0535,32.9973,33.0035,61700.0
2005-05-24 14:50:00,52.79,52.86,52.75,52.75,32100.0,33.016,33.0598,32.991,32.991,32100.0
2005-05-24 14:55:00,52.75,52.8,52.75,52.77,45400.0,32.991,33.0223,32.991,33.0035,45400.0
2005-05-24 15:00:00,52.77,52.78,52.75,52.75,44000.0,33.0035,33.0098,32.991,32.991,44000.0
2005-05-24 15:05:00,52.76,52.84,52.74,52.81,71500.0,32.9973,33.0473,32.9847,33.0285,71500.0
2005-05-24 15:10:00,52.84,52.85,52.77,52.79,42900.0,33.0473,33.0535,33.0035,33.016,42900.0
2005-05-24 15:15:00,52.78,52.8,52.75,52.78,39900.0,33.0098,33.0223,32.991,33.0098,39900.0
2005-05-24 15:20:00,52.79,52.86,52.74,52.85,44000.0,33.016,33.0598,32.9847,33.0535,44000.0
2005-05-24 15:25:00,52.86,52.92,52.84,52.89,47200.0,33.0598,33.0973,33.0473,33.0786,47200.0
2005-05-24 15:30:00,52.88,52.95,52.84,52.88,66100.0,33.0723,33.1161,33.0473,33.0723,66100.0
2005-05-24 15:35:00,52.88,52.92,52.86,52.87,53800.0,33.0723,33.0973,33.0598,33.066,53800.0
2005-05-24 15:40:00,52.87,52.88,52.82,52.83,66400.0,33.066,33.0723,33.0348,33.041,66400.0
2005-05-24 15:45:00,52.83,52.93,52.82,52.88,72900.0,33.041,33.1036,33.0348,33.0723,72900.0
2005-05-24 15:50:00,52.88,52.95,52.84,52.92,71200.0,33.0723,33.1161,33.0473,33.0973,71200.0
2005-05-24 15:55:00,52.92,53.0,52.82,52.87,125700.0,33.0973,33.1474,33.0348,33.066,125700.0
2005-05-25 09:30:00,52.65,52.72,52.61,52.68,60500.0,32.9285,32.9722,32.9034,32.9472,60500.0
2005-05-25 09:35:00,52.74,52.74,52.6,52.6,45600.0,32.9847,32.9847,32.8972,32.8972,45600.0
2005-05-25 09:40:00,52.59,52.69,52.52,52.63,32100.0,32.8909,32.9535,32.8471,32.9159,32100.0
2005-05-25 09:45:00,52.61,52.75,52.59,52.74,32100.0,32.9034,32.991,32.8909,32.9847,32100.0
2005-05-25 09:50:00,52.75,52.75,52.64,52.64,29500.0,32.991,32.991,32.9222,32.9222,29500.0
2005-05-25 09:55:00,52.66,52.74,52.62,52.64,53500.0,32.9347,32.9847,32.9097,32.9222,53500.0
2005-05-25 10:00:00,52.64,52.72,52.61,52.65,50200.0,32.9222,32.9722,32.9034,32.9285,50200.0
2005-05-25 10:05:00,52.66,52.67,52.61,52.61,16200.0,32.9347,32.941,32.9034,32.9034,16200.0
2005-05-25 10:10:00,52.62,52.64,52.51,52.61,47800.0,32.9097,32.9222,32.8409,32.9034,47800.0
2005-05-25 10:15:00,52.61,52.64,52.57,52.61,31900.0,32.9034,32.9222,32.8784,32.9034,31900.0
2005-05-25 10:20:00,52.6,52.61,52.54,52.56,39300.0,32.8972,32.9034,32.8597,32.8722,39300.0
2005-05-25 10:25:00,52.54,52.63,52.54,52.59,38500.0,32.8597,32.9159,32.8597,32.8909,38500.0
2005-05-25 10:30:00,52.59,52.59,52.51,52.56,70000.0,32.8909,32.8909,32.8409,32.8722,70000.0
2005-05-25 10:35:00,52.55,52.55,52.47,52.51,88400.0,32.8659,32.8659,32.8159,32.8409,88400.0
2005-05-25 10:40:00,52.51,52.52,52.44,52.44,50200.0,32.8409,32.8471,32.7971,32.7971,50200.0
2005-05-25 10:45:00,52.44,52.46,52.38,52.4,49000.0,32.7971,32.8096,32.7596,32.7721,49000.0
2005-05-25 10:50:00,52.4,52.52,52.36,52.52,32500.0,32.7721,32.8471,32.7471,32.8471,32500.0
2005-05-25 10:55:00,52.52,52.61,52.47,52.58,43800.0,32.8471,32.9034,32.8159,32.8847,43800.0
2005-05-25 11:00:00,52.57,52.61,52.53,52.53,49800.0,32.8784,32.9034,32.8534,32.8534,49800.0
2005-05-25 11:05:00,52.5,52.6,52.5,52.56,29200.0,32.8346,32.8972,32.8346,32.8722,29200.0
2005-05-25 11:10:00,52.54,52.55,52.45,52.48,32100.0,32.8597,32.8659,32.8034,32.8221,32100.0
2005-05-25 11:15:00,52.48,52.51,52.44,52.49,49000.0,32.8221,32.8409,32.7971,32.8284,49000.0
2005-05-25 11:20:00,52.5,52.59,52.48,52.59,23600.0,32.8346,32.8909,32.8221,32.8909,23600.0
2005-05-25 11:25:00,52.6,52.62,52.56,52.59,35900.0,32.8972,32.9097,32.8722,32.8909,35900.0
2005-05-25 11:30:00,52.62,52.66,52.6,52.66,21700.0,32.9097,32.9347,32.8972,32.9347,21700.0
2005-05-25 11:35:00,52.66,52.66,52.54,52.54,22100.0,32.9347,32.9347,32.8597,32.8597,22100.0
2005-05-25 11:40:00,52.54,52.54,52.48,52.48,21800.0,32.8597,32.8597,32.8221,32.8221,21800.0
2005-05-25 11:45:00,52.47,52.5,52.42,52.48,38300.0,32.8159,32.8346,32.7846,32.8221,38300.0
2005-05-25 11:50:00,52.49,52.49,52.4,52.45,27200.0,32.8284,32.8284,32.7721,32.8034,27200.0
2005-05-25 11:55:00,52.46,52.56,52.46,52.53,14000.0,32.8096,32.8722,32.8096,32.8534,14000.0
2005-05-25 12:00:00,52.52,52.52,52.43,52.43,12900.0,32.8471,32.8471,32.7909,32.7909,12900.0
2005-05-25 12:05:00,52.41,52.53,52.41,52.53,72500.0,32.7784,32.8534,32.7784,32.8534,72500.0
2005-05-25 12:10:00,52.53,52.53,52.49,52.52,15400.0,32.8534,32.8534,32.8284,32.8471,15400.0
2005-05-25 12:15:00,52.54,52.57,52.5,52.5,22100.0,32.8597,32.8784,32.8346,32.8346,22100.0
2005-05-25 12:20:00,52.5,52.57,52.5,52.55,14100.0,32.8346,32.8784,32.8346,32.8659,14100.0
2005-05-25 12:25:00,52.55,52.6,52.55,52.57,12700.0,32.8659,32.8972,32.8659,32.8784,12700.0
2005-05-25 12:30:00,52.57,52.63,52.57,52.61,15300.0,32.8784,32.9159,32.8784,32.9034,15300.0
2005-05-25 12:35:00,52.61,52.66,52.6,52.66,18800.0,32.9034,32.9347,32.8972,32.9347,18800.0
2005-05-25 12:40:00,52.67,52.67,52.6,52.6,20500.0,32.941,32.941,32.8972,32.8972,20500.0
2005-05-25 12:45:00,52.6,52.64,52.57,52.59,17700.0,32.8972,32.9222,32.8784,32.8909,17700.0
2005-05-25 12:50:00,52.55,52.59,52.54,52.57,61600.0,32.8659,32.8909,32.8597,32.8784,61600.0
2005-05-25 12:55:00,52.58,52.59,52.55,52.56,16800.0,32.8847,32.8909,32.8659,32.8722,16800.0
2005-05-25 13:00:00,52.55,52.62,52.54,52.6,45500.0,32.8659,32.9097,32.8597,32.8972,45500.0
2005-05-25 13:05:00,52.61,52.64,52.59,52.63,23500.0,32.9034,32.9222,32.8909,32.9159,23500.0
2005-05-25 13:10:00,52.64,52.65,52.6,52.61,18400.0,32.9222,32.9285,32.8972,32.9034,18400.0
2005-05-25 13:15:00,52.61,52.62,52.58,52.62,17500.0,32.9034,32.9097,32.8847,32.9097,17500.0
2005-05-25 13:20:00,52.62,52.65,52.58,52.58,18800.0,32.9097,32.9285,32.8847,32.8847,18800.0
2005-05-25 13:25:00,52.58,52.62,52.46,52.46,48300.0,32.8847,32.9097,32.8096,32.8096,48300.0
2005-05-25 13:30:00,52.46,52.53,52.45,52.51,29800.0,32.8096,32.8534,32.8034,32.8409,29800.0
2005-05-25 13:35:00,52.51,52.53,52.47,52.53,34900.0,32.8409,32.8534,32.8159,32.8534,34900.0
2005-05-25 13:40:00,52.5,52.57,52.5,52.55,24700.0,32.8346,32.8784,32.8346,32.8659,24700.0
2005-05-25 13:45:00,52.55,52.58,52.5,52.53,27200.0,32.8659,32.8847,32.8346,32.8534,27200.0
2005-05-25 13:50:00,52.53,52.55,52.5,52.54,27400.0,32.8534,32.8659,32.8346,32.8597,27400.0
2005-05-25 13:55:00,52.54,52.64,52.53,52.59,16700.0,32.8597,32.9222,32.8534,32.8909,16700.0
2005-05-25 14:00:00,52.59,52.62,52.58,52.59,24100.0,32.8909,32.9097,32.8847,32.8909,24100.0
2005-05-25 14:05:00,52.59,52.62,52.56,52.6,32000.0,32.8909,32.9097,32.8722,32.8972,32000.0
2005-05-25 14:10:00,52.6,52.6,52.55,52.56,33200.0,32.8972,32.8972,32.8659,32.8722,33200.0
2005-05-25 14:15:00,52.56,52.6,52.55,52.6,81000.0,32.8722,32.8972,32.8659,32.8972,81000.0
2005-05-25 14:20:00,52.6,52.62,52.59,52.62,76300.0,32.8972,32.9097,32.8909,32.9097,76300.0
2005-05-25 14:25:00,52.63,52.75,52.61,52.75,30400.0,32.9159,32.991,32.9034,32.991,30400.0
2005-05-25 14:30:00,52.76,52.9,52.76,52.83,56400.0,32.9973,33.0848,32.9973,33.041,56400.0
2005-05-25 14:35:00,52.83,52.85,52.72,52.73,44300.0,33.041,33.0535,32.9722,32.9785,44300.0
2005-05-25 14:40:00,52.73,52.82,52.73,52.8,32400.0,32.9785,33.0348,32.9785,33.0223,32400.0
2005-05-25 14:45:00,52.8,52.85,52.77,52.85,26200.0,33.0223,33.0535,33.0035,33.0535,26200.0
2005-05-25 14:50:00,52.85,52.9,52.85,52.88,28100.0,33.0535,33.0848,33.0535,33.0723,28100.0
2005-05-25 14:55:00,52.88,52.92,52.8,52.91,45300.0,33.0723,33.0973,33.0223,33.0911,45300.0
2005-05-25 15:00:00,52.91,52.94,52.89,52.9,41000.0,33.0911,33.1098,33.0786,33.0848,41000.0
2005-05-25 15:05:00,52.9,52.91,52.83,52.87,65400.0,33.0848,33.0911,33.041,33.066,65400.0
2005-05-25 15:10:00,52.88,52.98,52.87,52.97,75800.0,33.0723,33.1348,33.066,33.1286,75800.0
2005-05-25 15:15:00,52.97,53.03,52.9,53.03,106200.0,33.1286,33.1661,33.0848,33.1661,106200.0
2005-05-25 15:20:00,53.03,53.13,53.02,53.06,69300.0,33.1661,33.2287,33.1599,33.1849,69300.0
2005-05-25 15:25:00,53.06,53.07,52.91,52.96,102200.0,33.1849,33.1911,33.0911,33.1223,102200.0
2005-05-25 15:30:00,52.95,53.01,52.92,52.94,54800.0,33.1161,33.1536,33.0973,33.1098,54800.0
2005-05-25 15:35:00,52.96,53.1,52.95,53.1,60600.0,33.1223,33.2099,33.1161,33.2099,60600.0
2005-05-25 15:40:00,53.1,53.1,52.95,53.0,54800.0,33.2099,33.2099,33.1161,33.1474,54800.0
2005-05-25 15:45:00,53.02,53.05,52.95,52.95,44100.0,33.1599,33.1786,33.1161,33.1161,44100.0
2005-05-25 15:50:00,52.95,52.98,52.91,52.95,52800.0,33.1161,33.1348,33.0911,33.1161,52800.0
2005-05-25 15:55:00,52.95,53.0,52.87,52.95,92600.0,33.1161,33.1474,33.066,33.1161,92600.0
2005-05-26 09:30:00,53.16,53.21,52.5,52.89,79400.0,33.2474,33.2787,32.8346,33.0786,79400.0
2005-05-26 09:35:00,52.92,52.94,52.84,52.9,49500.0,33.0973,33.1098,33.0473,33.0848,49500.0
2005-05-26 09:40:00,52.91,52.96,52.87,52.92,54400.0,33.0911,33.1223,33.066,33.0973,54400.0
2005-05-26 09:45:00,52.92,52.92,52.76,52.81,79000.0,33.0973,33.0973,32.9973,33.0285,79000.0
2005-05-26 09:50:00,52.8,52.84,52.79,52.79,41800.0,33.0223,33.0473,33.016,33.016,41800.0
2005-05-26 09:55:00,52.77,52.78,52.67,52.67,36800.0,33.0035,33.0098,32.941,32.941,36800.0
2005-05-26 10:00:00,52.68,52.68,52.58,52.58,55200.0,32.9472,32.9472,32.8847,32.8847,55200.0
2005-05-26 10:05:00,52.6,52.6,52.42,52.51,54100.0,32.8972,32.8972,32.7846,32.8409,54100.0
2005-05-26 10:10:00,52.5,52.75,52.5,52.68,83700.0,32.8346,32.991,32.8346,32.9472,83700.0
2005-05-26 10:15:00,52.7,52.89,52.69,52.89,51200.0,32.9597,33.0786,32.9535,33.0786,51200.0
2005-05-26 10:20:00,52.9,53.04,52.88,53.01,80900.0,33.0848,33.1724,33.0723,33.1536,80900.0
2005-05-26 10:25:00,53.03,53.07,53.01,53.06,38500.0,33.1661,33.1911,33.1536,33.1849,38500.0
2005-05-26 10:30:00,53.06,53.1,53.02,53.05,36300.0,33.1849,33.2099,33.1599,33.1786,36300.0
2005-05-26 10:35:00,53.04,53.09,53.03,53.04,33300.0,33.1724,33.2036,33.1661,33.1724,33300.0
2005-05-26 10:40:00,53.04,53.07,53.04,53.06,16400.0,33.1724,33.1911,33.1724,33.1849,16400.0
2005-05-26 10:45:00,53.07,53.13,53.07,53.1,33500.0,33.1911,33.2287,33.1911,33.2099,33500.0
2005-05-26 10:50:00,53.1,53.16,53.09,53.16,41300.0,33.2099,33.2474,33.2036,33.2474,41300.0
2005-05-26 10:55:00,53.16,53.23,53.15,53.18,71100.0,33.2474,33.2912,33.2412,33.2599,71100.0
2005-05-26 11:00:00,53.2,53.2,53.18,53.2,14300.0,33.2724,33.2724,33.2599,33.2724,14300.0
2005-05-26 11:05:00,53.2,53.21,53.17,53.19,33300.0,33.2724,33.2787,33.2537,33.2662,33300.0
2005-05-26 11:10:00,53.2,53.21,53.16,53.18,34800.0,33.2724,33.2787,33.2474,33.2599,34800.0
2005-05-26 11:15:00,53.17,53.21,53.13,53.21,30200.0,33.2537,33.2787,33.2287,33.2787,30200.0
2005-05-26 11:20:00,53.21,53.21,53.17,53.2,36700.0,33.2787,33.2787,33.2537,33.2724,36700.0
2005-05-26 11:25:00,53.2,53.26,53.2,53.25,83400.0,33.2724,33.31,33.2724,33.3037,83400.0
2005-05-26 11:30:00,53.24,53.27,53.23,53.23,25700.0,33.2975,33.3162,33.2912,33.2912,25700.0
2005-05-26 11:35:00,53.24,53.4,53.23,53.4,76400.0,33.2975,33.3975,33.2912,33.3975,76400.0
2005-05-26 11:40:00,53.4,53.49,53.36,53.38,182200.0,33.3975,33.4538,33.3725,33.385,182200.0
2005-05-26 11:45:00,53.38,53.38,53.31,53.37,22300.0,33.385,33.385,33.3412,33.3788,22300.0
2005-05-26 11:50:00,53.36,53.37,53.33,53.35,35800.0,33.3725,33.3788,33.3537,33.3662,35800.0
2005-05-26 11:55:00,53.35,53.4,53.34,53.4,31400.0,33.3662,33.3975,33.36,33.3975,31400.0
2005-05-26 12:00:00,53.41,53.42,53.34,53.35,65300.0,33.4038,33.41,33.36,33.3662,65300.0
2005-05-26 12:05:00,53.35,53.38,53.31,53.31,17200.0,33.3662,33.385,33.3412,33.3412,17200.0
2005-05-26 12:10:00,53.32,53.34,53.28,53.34,19800.0,33.3475,33.36,33.3225,33.36,19800.0
2005-05-26 12:15:00,53.35,53.35,53.29,53.29,11100.0,33.3662,33.3662,33.3287,33.3287,11100.0
2005-05-26 12:20:00,53.29,53.32,53.29,53.31,17400.0,33.3287,33.3475,33.3287,33.3412,17400.0
2005-05-26 12:25:00,53.3,53.35,53.28,53.29,17500.0,33.335,33.3662,33.3225,33.3287,17500.0
2005-05-26 12:30:00,53.29,53.29,53.21,53.22,33600.0,33.3287,33.3287,33.2787,33.2849,33600.0
2005-05-26 12:35:00,53.23,53.26,53.21,53.26,31200.0,33.2912,33.31,33.2787,33.31,31200.0
2005-05-26 12:40:00,53.26,53.33,53.26,53.33,8200.0,33.31,33.3537,33.31,33.3537,8200.0
2005-05-26 12:45:00,53.34,53.41,53.34,53.38,36200.0,33.36,33.4038,33.36,33.385,36200.0
2005-05-26 12:50:00,53.38,53.41,53.35,53.36,23100.0,33.385,33.4038,33.3662,33.3725,23100.0
2005-05-26 12:55:00,53.36,53.4,53.34,53.38,28900.0,33.3725,33.3975,33.36,33.385,28900.0
2005-05-26 13:00:00,53.39,53.39,53.35,53.37,16600.0,33.3913,33.3913,33.3662,33.3788,16600.0
2005-05-26 13:05:00,53.37,53.38,53.34,53.36,60000.0,33.3788,33.385,33.36,33.3725,60000.0
2005-05-26 13:10:00,53.37,53.39,53.34,53.35,18900.0,33.3788,33.3913,33.36,33.3662,18900.0
2005-05-26 13:15:00,53.35,53.38,53.32,53.35,59400.0,33.3662,33.385,33.3475,33.3662,59400.0
2005-05-26 13:20:00,53.37,53.37,53.24,53.28,46600.0,33.3788,33.3788,33.2975,33.3225,46600.0
2005-05-26 13:25:00,53.28,53.34,53.28,53.29,26000.0,33.3225,33.36,33.3225,33.3287,26000.0
2005-05-26 13:30:00,53.29,53.35,53.29,53.34,72500.0,33.3287,33.3662,33.3287,33.36,72500.0
2005-05-26 13:35:00,53.34,53.37,53.32,53.33,20100.0,33.36,33.3788,33.3475,33.3537,20100.0
2005-05-26 13:40:00,53.31,53.32,53.28,53.28,9900.0,33.3412,33.3475,33.3225,33.3225,9900.0
2005-05-26 13:45:00,53.27,53.3,53.26,53.3,17600.0,33.3162,33.335,33.31,33.335,17600.0
2005-05-26 13:50:00,53.31,53.36,53.31,53.35,25400.0,33.3412,33.3725,33.3412,33.3662,25400.0
2005-05-26 13:55:00,53.35,53.41,53.34,53.41,15500.0,33.3662,33.4038,33.36,33.4038,15500.0
2005-05-26 14:00:00,53.4,53.46,53.39,53.43,69800.0,33.3975,33.435,33.3913,33.4163,69800.0
2005-05-26 14:05:00,53.45,53.49,53.41,53.49,42200.0,33.4288,33.4538,33.4038,33.4538,42200.0
2005-05-26 14:10:00,53.49,53.5,53.39,53.4,43300.0,33.4538,33.4601,33.3913,33.3975,43300.0
2005-05-26 14:15:00,53.41,53.47,53.39,53.41,38100.0,33.4038,33.4413,33.3913,33.4038,38100.0
2005-05-26 14:20:00,53.41,53.47,53.39,53.45,10600.0,33.4038,33.4413,33.3913,33.4288,10600.0
2005-05-26 14:25:00,53.45,53.52,53.42,53.5,44900.0,33.4288,33.4726,33.41,33.4601,44900.0
2005-05-26 14:30:00,53.51,53.51,53.42,53.42,36400.0,33.4663,33.4663,33.41,33.41,36400.0
2005-05-26 14:35:00,53.44,53.45,53.37,53.37,15300.0,33.4225,33.4288,33.3788,33.3788,15300.0
2005-05-26 14:40:00,53.39,53.41,53.36,53.37,10700.0,33.3913,33.4038,33.3725,33.3788,10700.0
2005-05-26 14:45:00,53.37,53.38,53.32,53.32,48100.0,33.3788,33.385,33.3475,33.3475,48100.0
2005-05-26 14:50:00,53.31,53.34,53.29,53.31,12500.0,33.3412,33.36,33.3287,33.3412,12500.0
2005-05-26 14:55:00,53.31,53.31,53.22,53.25,35100.0,33.3412,33.3412,33.2849,33.3037,35100.0
2005-05-26 15:00:00,53.26,53.34,53.25,53.28,137400.0,33.31,33.36,33.3037,33.3225,137400.0
2005-05-26 15:05:00,53.29,53.32,53.25,53.29,43500.0,33.3287,33.3475,33.3037,33.3287,43500.0
2005-05-26 15:10:00,53.3,53.32,53.27,53.31,21200.0,33.335,33.3475,33.3162,33.3412,21200.0
2005-05-26 15:15:00,53.3,53.33,53.28,53.29,26500.0,33.335,33.3537,33.3225,33.3287,26500.0
2005-05-26 15:20:00,53.29,53.43,53.28,53.4,78500.0,33.3287,33.4163,33.3225,33.3975,78500.0
2005-05-26 15:25:00,53.4,53.42,53.34,53.34,21000.0,33.3975,33.41,33.36,33.36,21000.0
2005-05-26 15:30:00,53.34,53.43,53.34,53.41,33700.0,33.36,33.4163,33.36,33.4038,33700.0
2005-05-26 15:35:00,53.42,53.47,53.41,53.44,50700.0,33.41,33.4413,33.4038,33.4225,50700.0
2005-05-26 15:40:00,53.45,53.47,53.36,53.36,43800.0,33.4288,33.4413,33.3725,33.3725,43800.0
2005-05-26 15:45:00,53.37,53.41,53.36,53.38,73300.0,33.3788,33.4038,33.3725,33.385,73300.0
2005-05-26 15:50:00,53.37,53.39,53.33,53.34,58000.0,33.3788,33.3913,33.3537,33.36,58000.0
2005-05-26 15:55:00,53.35,53.41,53.32,53.32,51400.0,33.3662,33.4038,33.3475,33.3475,51400.0
2005-05-27 09:30:00,53.3,53.47,53.3,53.47,59800.0,33.335,33.4413,33.335,33.4413,59800.0
2005-05-27 09:35:00,53.47,53.8,53.47,53.65,58100.0,33.4413,33.6477,33.4413,33.5539,58100.0
2005-05-27 09:40:00,53.65,53.7,53.51,53.68,42800.0,33.5539,33.5851,33.4663,33.5726,42800.0
2005-05-27 09:45:00,53.66,53.72,53.62,53.71,37200.0,33.5601,33.5977,33.5351,33.5914,37200.0
2005-05-27 09:50:00,53.71,53.85,53.67,53.7,44200.0,33.5914,33.679,33.5664,33.5851,44200.0
2005-05-27 09:55:00,53.69,53.74,53.56,53.63,96900.0,33.5789,33.6102,33.4976,33.5414,96900.0
2005-05-27 10:00:00,53.57,53.72,53.57,53.67,116300.0,33.5038,33.5977,33.5038,33.5664,116300.0
2005-05-27 10:05:00,53.67,53.7,53.64,53.69,21100.0,33.5664,33.5851,33.5476,33.5789,21100.0
2005-05-27 10:10:00,53.7,53.7,53.61,53.63,26800.0,33.5851,33.5851,33.5289,33.5414,26800.0
2005-05-27 10:15:00,53.62,53.68,53.55,53.63,74300.0,33.5351,33.5726,33.4913,33.5414,74300.0
2005-05-27 10:20:00,53.63,53.64,53.56,53.56,25300.0,33.5414,33.5476,33.4976,33.4976,25300.0
2005-05-27 10:25:00,53.54,53.6,53.52,53.59,23700.0,33.4851,33.5226,33.4726,33.5164,23700.0
2005-05-27 10:30:00,53.6,53.63,53.55,53.57,63000.0,33.5226,33.5414,33.4913,33.5038,63000.0
2005-05-27 10:35:00,53.57,53.6,53.52,53.53,54300.0,33.5038,33.5226,33.4726,33.4788,54300.0
2005-05-27 10:40:00,53.53,53.54,53.5,53.51,25400.0,33.4788,33.4851,33.4601,33.4663,25400.0
2005-05-27 10:45:00,53.52,53.58,53.5,53.55,15400.0,33.4726,33.5101,33.4601,33.4913,15400.0
2005-05-27 10:50:00,53.56,53.61,53.52,53.59,21400.0,33.4976,33.5289,33.4726,33.5164,21400.0
2005-05-27 10:55:00,53.59,53.6,53.55,53.55,22300.0,33.5164,33.5226,33.4913,33.4913,22300.0
2005-05-27 11:00:00,53.55,53.61,53.55,53.55,54300.0,33.4913,33.5289,33.4913,33.4913,54300.0
2005-05-27 11:05:00,53.55,53.58,53.54,53.54,39600.0,33.4913,33.5101,33.4851,33.4851,39600.0
2005-05-27 11:10:00,53.54,53.55,53.52,53.54,11100.0,33.4851,33.4913,33.4726,33.4851,11100.0
2005-05-27 11:15:00,53.53,53.55,53.51,53.54,15800.0,33.4788,33.4913,33.4663,33.4851,15800.0
2005-05-27 11:20:00,53.54,53.54,53.5,53.52,14700.0,33.4851,33.4851,33.4601,33.4726,14700.0
2005-05-27 11:25:00,53.52,53.59,53.51,53.57,29100.0,33.4726,33.5164,33.4663,33.5038,29100.0
2005-05-27 11:30:00,53.57,53.59,53.55,53.57,13000.0,33.5038,33.5164,33.4913,33.5038,13000.0
2005-05-27 11:35:00,53.57,53.59,53.51,53.52,15200.0,33.5038,33.5164,33.4663,33.4726,15200.0
2005-05-27 11:40:00,53.53,53.59,53.53,53.55,13300.0,33.4788,33.5164,33.4788,33.4913,13300.0
2005-05-27 11:45:00,53.55,53.57,53.51,53.53,10000.0,33.4913,33.5038,33.4663,33.4788,10000.0
2005-05-27 11:50:00,53.53,53.54,53.51,53.54,29200.0,33.4788,33.4851,33.4663,33.4851,29200.0
2005-05-27 11:55:00,53.53,53.55,53.48,53.55,50500.0,33.4788,33.4913,33.4476,33.4913,50500.0
2005-05-27 12:00:00,53.55,53.55,53.5,53.51,20000.0,33.4913,33.4913,33.4601,33.4663,20000.0
2005-05-27 12:05:00,53.5,53.6,53.49,53.6,34500.0,33.4601,33.5226,33.4538,33.5226,34500.0
2005-05-27 12:10:00,53.61,53.64,53.57,53.6,12800.0,33.5289,33.5476,33.5038,33.5226,12800.0
2005-05-27 12:15:00,53.6,53.6,53.53,53.53,13600.0,33.5226,33.5226,33.4788,33.4788,13600.0
2005-05-27 12:20:00,53.54,53.55,53.53,53.54,12900.0,33.4851,33.4913,33.4788,33.4851,12900.0
2005-05-27 12:25:00,53.54,53.6,53.54,53.59,7400.0,33.4851,33.5226,33.4851,33.5164,7400.0
2005-05-27 12:30:00,53.59,53.6,53.5,53.53,21400.0,33.5164,33.5226,33.4601,33.4788,21400.0
2005-05-27 12:35:00,53.54,53.59,53.5,53.55,13700.0,33.4851,33.5164,33.4601,33.4913,13700.0
2005-05-27 12:40:00,53.55,53.57,53.53,53.56,7600.0,33.4913,33.5038,33.4788,33.4976,7600.0
2005-05-27 12:45:00,53.55,53.56,53.5,53.54,13000.0,33.4913,33.4976,33.4601,33.4851,13000.0
2005-05-27 12:50:00,53.54,53.57,53.5,53.56,22000.0,33.4851,33.5038,33.4601,33.4976,22000.0
2005-05-27 12:55:00,53.55,53.6,53.52,53.59,9900.0,33.4913,33.5226,33.4726,33.5164,9900.0
2005-05-27 13:00:00,53.58,53.58,53.52,53.55,31900.0,33.5101,33.5101,33.4726,33.4913,31900.0
2005-05-27 13:05:00,53.56,53.59,53.54,53.57,14700.0,33.4976,33.5164,33.4851,33.5038,14700.0
2005-05-27 13:10:00,53.56,53.58,53.53,53.56,13700.0,33.4976,33.5101,33.4788,33.4976,13700.0
2005-05-27 13:15:00,53.57,53.59,53.56,53.57,12000.0,33.5038,33.5164,33.4976,33.5038,12000.0
2005-05-27 13:20:00,53.57,53.6,53.56,53.57,12000.0,33.5038,33.5226,33.4976,33.5038,12000.0
2005-05-27 13:25:00,53.56,53.6,53.55,53.6,9400.0,33.4976,33.5226,33.4913,33.5226,9400.0
2005-05-27 13:30:00,53.61,53.62,53.56,53.58,18200.0,33.5289,33.5351,33.4976,33.5101,18200.0
2005-05-27 13:35:00,53.59,53.6,53.58,53.59,11500.0,33.5164,33.5226,33.5101,33.5164,11500.0
2005-05-27 13:40:00,53.6,53.6,53.56,53.57,14600.0,33.5226,33.5226,33.4976,33.5038,14600.0
2005-05-27 13:45:00,53.57,53.59,53.56,53.58,17100.0,33.5038,33.5164,33.4976,33.5101,17100.0
2005-05-27 13:50:00,53.57,53.58,53.55,53.55,16200.0,33.5038,33.5101,33.4913,33.4913,16200.0
2005-05-27 13:55:00,53.55,53.58,53.55,53.55,18200.0,33.4913,33.5101,33.4913,33.4913,18200.0
2005-05-27 14:00:00,53.55,53.58,53.54,53.56,20100.0,33.4913,33.5101,33.4851,33.4976,20100.0
2005-05-27 14:05:00,53.56,53.59,53.56,53.58,7800.0,33.4976,33.5164,33.4976,33.5101,7800.0
2005-05-27 14:10:00,53.59,53.59,53.55,53.59,26100.0,33.5164,33.5164,33.4913,33.5164,26100.0
2005-05-27 14:15:00,53.59,53.61,53.58,53.58,7100.0,33.5164,33.5289,33.5101,33.5101,7100.0
2005-05-27 14:20:00,53.58,53.62,53.57,53.58,8100.0,33.5101,33.5351,33.5038,33.5101,8100.0
2005-05-27 14:25:00,53.59,53.6,53.57,53.59,10400.0,33.5164,33.5226,33.5038,33.5164,10400.0
2005-05-27 14:30:00,53.59,53.59,53.52,53.55,25000.0,33.5164,33.5164,33.4726,33.4913,25000.0
2005-05-27 14:35:00,53.54,53.54,53.5,53.51,27000.0,33.4851,33.4851,33.4601,33.4663,27000.0
2005-05-27 14:40:00,53.51,53.53,53.51,53.52,108500.0,33.4663,33.4788,33.4663,33.4726,108500.0
2005-05-27 14:45:00,53.51,53.53,53.5,53.52,27800.0,33.4663,33.4788,33.4601,33.4726,27800.0
2005-05-27 14:50:00,53.52,53.52,53.5,53.52,14700.0,33.4726,33.4726,33.4601,33.4726,14700.0
2005-05-27 14:55:00,53.52,53.54,53.51,53.53,16400.0,33.4726,33.4851,33.4663,33.4788,16400.0
2005-05-27 15:00:00,53.54,53.54,53.5,53.51,25000.0,33.4851,33.4851,33.4601,33.4663,25000.0
2005-05-27 15:05:00,53.51,53.55,53.5,53.5,44000.0,33.4663,33.4913,33.4601,33.4601,44000.0
2005-05-27 15:10:00,53.5,53.51,53.48,53.51,26900.0,33.4601,33.4663,33.4476,33.4663,26900.0
2005-05-27 15:15:00,53.5,53.54,53.5,53.53,9000.0,33.4601,33.4851,33.4601,33.4788,9000.0
2005-05-27 15:20:00,53.52,53.54,53.5,53.52,17700.0,33.4726,33.4851,33.4601,33.4726,17700.0
2005-05-27 15:25:00,53.52,53.54,53.5,53.5,19200.0,33.4726,33.4851,33.4601,33.4601,19200.0
2005-05-27 15:30:00,53.49,53.52,53.49,53.51,22000.0,33.4538,33.4726,33.4538,33.4663,22000.0
2005-05-27 15:35:00,53.5,53.5,53.47,53.48,24500.0,33.4601,33.4601,33.4413,33.4476,24500.0
2005-05-27 15:40:00,53.48,53.54,53.46,53.51,45500.0,33.4476,33.4851,33.435,33.4663,45500.0
2005-05-27 15:45:00,53.51,53.53,53.44,53.5,35600.0,33.4663,33.4788,33.4225,33.4601,35600.0
2005-05-27 15:50:00,53.5,53.52,53.42,53.49,47500.0,33.4601,33.4726,33.41,33.4538,47500.0
2005-05-27 15:55:00,53.49,53.52,53.46,53.5,76600.0,33.4538,33.4726,33.435,33.4601,76600.0
2005-05-31 09:30:00,53.65,53.75,53.5,53.53,88600.0,33.5539,33.6164,33.4601,33.4788,88600.0
2005-05-31 09:35:00,53.54,53.6,53.52,53.58,53200.0,33.4851,33.5226,33.4726,33.5101,53200.0
2005-05-31 09:40:00,53.58,53.58,53.51,53.58,93400.0,33.5101,33.5101,33.4663,33.5101,93400.0
2005-05-31 09:45:00,53.57,53.59,53.5,53.53,96800.0,33.5038,33.5164,33.4601,33.4788,96800.0
2005-05-31 09:50:00,53.54,53.59,53.47,53.52,61200.0,33.4851,33.5164,33.4413,33.4726,61200.0
2005-05-31 09:55:00,53.52,53.53,53.44,53.46,90100.0,33.4726,33.4788,33.4225,33.435,90100.0
2005-05-31 10:00:00,53.47,53.59,53.46,53.52,52400.0,33.4413,33.5164,33.435,33.4726,52400.0
2005-05-31 10:05:00,53.53,53.57,53.51,53.53,20200.0,33.4788,33.5038,33.4663,33.4788,20200.0
2005-05-31 10:10:00,53.51,53.58,53.51,53.53,32600.0,33.4663,33.5101,33.4663,33.4788,32600.0
2005-05-31 10:15:00,53.53,53.65,53.53,53.54,72600.0,33.4788,33.5539,33.4788,33.4851,72600.0
2005-05-31 10:20:00,53.55,53.57,53.5,53.54,47300.0,33.4913,33.5038,33.4601,33.4851,47300.0
2005-05-31 10:25:00,53.54,53.58,53.51,53.58,41000.0,33.4851,33.5101,33.4663,33.5101,41000.0
2005-05-31 10:30:00,53.57,53.6,53.55,53.57,33200.0,33.5038,33.5226,33.4913,33.5038,33200.0
2005-05-31 10:35:00,53.56,53.58,53.52,53.57,22000.0,33.4976,33.5101,33.4726,33.5038,22000.0
2005-05-31 10:40:00,53.56,53.64,53.55,53.58,41300.0,33.4976,33.5476,33.4913,33.5101,41300.0
2005-05-31 10:45:00,53.6,53.66,53.59,53.61,17600.0,33.5226,33.5601,33.5164,33.5289,17600.0
2005-05-31 10:50:00,53.64,53.64,53.51,53.51,38000.0,33.5476,33.5476,33.4663,33.4663,38000.0
2005-05-31 10:55:00,53.51,53.6,53.51,53.53,38700.0,33.4663,33.5226,33.4663,33.4788,38700.0
2005-05-31 11:00:00,53.52,53.56,53.51,53.51,32800.0,33.4726,33.4976,33.4663,33.4663,32800.0
2005-05-31 11:05:00,53.51,53.58,53.5,53.54,44100.0,33.4663,33.5101,33.4601,33.4851,44100.0
2005-05-31 11:10:00,53.53,53.54,53.47,53.47,42300.0,33.4788,33.4851,33.4413,33.4413,42300.0
2005-05-31 11:15:00,53.47,53.51,53.45,53.5,39300.0,33.4413,33.4663,33.4288,33.4601,39300.0
2005-05-31 11:20:00,53.5,53.6,53.47,53.57,251900.0,33.4601,33.5226,33.4413,33.5038,251900.0
2005-05-31 11:25:00,53.56,53.65,53.55,53.62,21000.0,33.4976,33.5539,33.4913,33.5351,21000.0
2005-05-31 11:30:00,53.61,53.63,53.55,53.55,24500.0,33.5289,33.5414,33.4913,33.4913,24500.0
2005-05-31 11:35:00,53.55,53.56,53.52,53.54,68200.0,33.4913,33.4976,33.4726,33.4851,68200.0
2005-05-31 11:40:00,53.55,53.57,53.55,53.55,26100.0,33.4913,33.5038,33.4913,33.4913,26100.0
2005-05-31 11:45:00,53.55,53.56,53.53,53.54,20100.0,33.4913,33.4976,33.4788,33.4851,20100.0
2005-05-31 11:50:00,53.54,53.56,53.52,53.55,17900.0,33.4851,33.4976,33.4726,33.4913,17900.0
2005-05-31 11:55:00,53.56,53.6,53.55,53.58,28200.0,33.4976,33.5226,33.4913,33.5101,28200.0
2005-05-31 12:00:00,53.59,53.62,53.55,53.55,41100.0,33.5164,33.5351,33.4913,33.4913,41100.0
2005-05-31 12:05:00,53.56,53.61,53.55,53.59,11300.0,33.4976,33.5289,33.4913,33.5164,11300.0
2005-05-31 12:10:00,53.59,53.59,53.55,53.57,27300.0,33.5164,33.5164,33.4913,33.5038,27300.0
2005-05-31 12:15:00,53.56,53.59,53.55,53.55,10100.0,33.4976,33.5164,33.4913,33.4913,10100.0
2005-05-31 12:20:00,53.56,53.58,53.55,53.57,26600.0,33.4976,33.5101,33.4913,33.5038,26600.0
2005-05-31 12:25:00,53.58,53.59,53.56,53.56,10600.0,33.5101,33.5164,33.4976,33.4976,10600.0
2005-05-31 12:30:00,53.56,53.62,53.56,53.59,7800.0,33.4976,33.5351,33.4976,33.5164,7800.0
2005-05-31 12:35:00,53.59,53.6,53.57,53.6,15200.0,33.5164,33.5226,33.5038,33.5226,15200.0
2005-05-31 12:40:00,53.59,53.59,53.57,53.57,19300.0,33.5164,33.5164,33.5038,33.5038,19300.0
2005-05-31 12:45:00,53.58,53.6,53.54,53.59,26900.0,33.5101,33.5226,33.4851,33.5164,26900.0
2005-05-31 12:50:00,53.57,53.59,53.53,53.53,62600.0,33.5038,33.5164,33.4788,33.4788,62600.0
2005-05-31 12:55:00,53.53,53.58,53.53,53.58,10400.0,33.4788,33.5101,33.4788,33.5101,10400.0
2005-05-31 13:00:00,53.58,53.6,53.57,53.58,12100.0,33.5101,33.5226,33.5038,33.5101,12100.0
2005-05-31 13:05:00,53.58,53.6,53.55,53.57,26400.0,33.5101,33.5226,33.4913,33.5038,26400.0
2005-05-31 13:10:00,53.57,53.57,53.55,53.57,5300.0,33.5038,33.5038,33.4913,33.5038,5300.0
2005-05-31 13:15:00,53.57,53.58,53.54,53.55,17000.0,33.5038,33.5101,33.4851,33.4913,17000.0
2005-05-31 13:20:00,53.55,53.56,53.55,53.55,16300.0,33.4913,33.4976,33.4913,33.4913,16300.0
2005-05-31 13:25:00,53.58,53.59,53.55,53.55,60500.0,33.5101,33.5164,33.4913,33.4913,60500.0
2005-05-31 13:30:00,53.56,53.59,53.54,53.59,59000.0,33.4976,33.5164,33.4851,33.5164,59000.0
2005-05-31 13:35:00,53.59,53.6,53.54,53.54,41700.0,33.5164,33.5226,33.4851,33.4851,41700.0
2005-05-31 13:40:00,53.55,53.62,53.55,53.61,30100.0,33.4913,33.5351,33.4913,33.5289,30100.0
2005-05-31 13:45:00,53.63,53.65,53.62,53.63,22700.0,33.5414,33.5539,33.5351,33.5414,22700.0
2005-05-31 13:50:00,53.65,53.74,53.65,53.72,38200.0,33.5539,33.6102,33.5539,33.5977,38200.0
2005-05-31 13:55:00,53.72,53.77,53.71,53.75,29600.0,33.5977,33.6289,33.5914,33.6164,29600.0
2005-05-31 14:00:00,53.75,53.77,53.68,53.69,24400.0,33.6164,33.6289,33.5726,33.5789,24400.0
2005-05-31 14:05:00,53.69,53.72,53.69,53.71,10500.0,33.5789,33.5977,33.5789,33.5914,10500.0
2005-05-31 14:10:00,53.71,53.71,53.62,53.63,18300.0,33.5914,33.5914,33.5351,33.5414,18300.0
2005-05-31 14:15:00,53.62,53.64,53.6,53.61,12400.0,33.5351,33.5476,33.5226,33.5289,12400.0
2005-05-31 14:20:00,53.62,53.63,53.6,53.61,13600.0,33.5351,33.5414,33.5226,33.5289,13600.0
2005-05-31 14:25:00,53.61,53.68,53.58,53.68,188600.0,33.5289,33.5726,33.5101,33.5726,188600.0
2005-05-31 14:30:00,53.68,53.75,53.67,53.74,47600.0,33.5726,33.6164,33.5664,33.6102,47600.0
2005-05-31 14:35:00,53.74,53.76,53.7,53.7,11500.0,33.6102,33.6227,33.5851,33.5851,11500.0
2005-05-31 14:40:00,53.7,53.73,53.67,53.67,29400.0,33.5851,33.6039,33.5664,33.5664,29400.0
2005-05-31 14:45:00,53.67,53.72,53.66,53.71,20200.0,33.5664,33.5977,33.5601,33.5914,20200.0
2005-05-31 14:50:00,53.7,53.71,53.65,53.67,33100.0,33.5851,33.5914,33.5539,33.5664,33100.0
2005-05-31 14:55:00,53.67,53.72,53.66,53.7,26900.0,33.5664,33.5977,33.5601,33.5851,26900.0
2005-05-31 15:00:00,53.72,53.75,53.65,53.65,29300.0,33.5977,33.6164,33.5539,33.5539,29300.0
2005-05-31 15:05:00,53.66,53.68,53.63,53.63,42900.0,33.5601,33.5726,33.5414,33.5414,42900.0
2005-05-31 15:10:00,53.64,53.69,53.61,53.68,18600.0,33.5476,33.5789,33.5289,33.5726,18600.0
2005-05-31 15:15:00,53.68,53.8,53.67,53.75,38700.0,33.5726,33.6477,33.5664,33.6164,38700.0
2005-05-31 15:20:00,53.74,53.8,53.71,53.79,39000.0,33.6102,33.6477,33.5914,33.6414,39000.0
2005-05-31 15:25:00,53.8,53.8,53.73,53.75,38800.0,33.6477,33.6477,33.6039,33.6164,38800.0
2005-05-31 15:30:00,53.75,53.77,53.74,53.76,32600.0,33.6164,33.6289,33.6102,33.6227,32600.0
2005-05-31 15:35:00,53.75,53.77,53.66,53.67,40900.0,33.6164,33.6289,33.5601,33.5664,40900.0
2005-05-31 15:40:00,53.67,53.67,53.51,53.53,53900.0,33.5664,33.5664,33.4663,33.4788,53900.0
2005-05-31 15:45:00,53.52,53.65,53.5,53.57,64600.0,33.4726,33.5539,33.4601,33.5038,64600.0
2005-05-31 15:50:00,53.57,53.66,53.55,53.6,106600.0,33.5038,33.5601,33.4913,33.5226,106600.0
2005-05-31 15:55:00,53.6,53.71,53.56,53.7,128200.0,33.5226,33.5914,33.4976,33.5851,128200.0
2005-06-01 09:30:00,53.65,53.77,53.5,53.77,140000.0,33.5539,33.6289,33.4601,33.6289,140000.0
2005-06-01 09:35:00,53.79,53.9,53.7,53.86,33500.0,33.6414,33.7102,33.5851,33.6852,33500.0
2005-06-01 09:40:00,53.87,53.99,53.85,53.99,53400.0,33.6915,33.7665,33.679,33.7665,53400.0
2005-06-01 09:45:00,53.98,53.99,53.85,53.91,53600.0,33.7603,33.7665,33.679,33.7165,53600.0
2005-06-01 09:50:00,53.91,53.95,53.9,53.93,74000.0,33.7165,33.7415,33.7102,33.729,74000.0
2005-06-01 09:55:00,53.92,53.99,53.9,53.96,28500.0,33.7227,33.7665,33.7102,33.7478,28500.0
2005-06-01 10:00:00,53.96,54.13,53.92,54.12,97600.0,33.7478,33.8541,33.7227,33.8478,97600.0
2005-06-01 10:05:00,54.1,54.23,54.1,54.18,86100.0,33.8353,33.9166,33.8353,33.8853,86100.0
2005-06-01 10:10:00,54.18,54.2,54.05,54.2,80200.0,33.8853,33.8979,33.804,33.8979,80200.0
2005-06-01 10:15:00,54.2,54.31,54.1,54.15,95000.0,33.8979,33.9667,33.8353,33.8666,95000.0
2005-06-01 10:20:00,54.11,54.11,53.98,54.0,79600.0,33.8416,33.8416,33.7603,33.7728,79600.0
2005-06-01 10:25:00,54.01,54.08,53.97,54.02,29500.0,33.779,33.8228,33.754,33.7853,29500.0
2005-06-01 10:30:00,54.0,54.04,53.97,54.03,64300.0,33.7728,33.7978,33.754,33.7915,64300.0
2005-06-01 10:35:00,54.02,54.02,53.9,53.95,49400.0,33.7853,33.7853,33.7102,33.7415,49400.0
2005-06-01 10:40:00,53.93,53.93,53.85,53.85,22000.0,33.729,33.729,33.679,33.679,22000.0
2005-06-01 10:45:00,53.85,53.9,53.84,53.87,15000.0,33.679,33.7102,33.6727,33.6915,15000.0
2005-06-01 10:50:00,53.86,53.87,53.81,53.85,33800.0,33.6852,33.6915,33.6539,33.679,33800.0
2005-06-01 10:55:00,53.82,53.85,53.82,53.85,31800.0,33.6602,33.679,33.6602,33.679,31800.0
2005-06-01 11:00:00,53.84,53.85,53.82,53.82,21800.0,33.6727,33.679,33.6602,33.6602,21800.0
2005-06-01 11:05:00,53.82,53.88,53.82,53.82,67500.0,33.6602,33.6977,33.6602,33.6602,67500.0
2005-06-01 11:10:00,53.81,53.89,53.8,53.89,27200.0,33.6539,33.704,33.6477,33.704,27200.0
2005-06-01 11:15:00,53.87,53.96,53.87,53.95,49500.0,33.6915,33.7478,33.6915,33.7415,49500.0
2005-06-01 11:20:00,53.95,54.0,53.93,53.97,46500.0,33.7415,33.7728,33.729,33.754,46500.0
2005-06-01 11:25:00,53.98,54.0,53.93,53.94,17100.0,33.7603,33.7728,33.729,33.7352,17100.0
2005-06-01 11:30:00,53.93,53.99,53.9,53.93,26900.0,33.729,33.7665,33.7102,33.729,26900.0
2005-06-01 11:35:00,53.92,53.96,53.92,53.92,11500.0,33.7227,33.7478,33.7227,33.7227,11500.0
2005-06-01 11:40:00,53.92,53.94,53.9,53.93,30000.0,33.7227,33.7352,33.7102,33.729,30000.0
2005-06-01 11:45:00,53.93,53.94,53.9,53.92,20400.0,33.729,33.7352,33.7102,33.7227,20400.0
2005-06-01 11:50:00,53.92,53.95,53.88,53.93,34300.0,33.7227,33.7415,33.6977,33.729,34300.0
2005-06-01 11:55:00,53.92,53.98,53.92,53.95,21400.0,33.7227,33.7603,33.7227,33.7415,21400.0
2005-06-01 12:00:00,53.94,53.94,53.89,53.92,18800.0,33.7352,33.7352,33.704,33.7227,18800.0
2005-06-01 12:05:00,53.92,53.96,53.83,53.87,30200.0,33.7227,33.7478,33.6665,33.6915,30200.0
2005-06-01 12:10:00,53.87,53.89,53.82,53.85,28800.0,33.6915,33.704,33.6602,33.679,28800.0
2005-06-01 12:15:00,53.85,53.92,53.85,53.86,14200.0,33.679,33.7227,33.679,33.6852,14200.0
2005-06-01 12:20:00,53.86,53.92,53.83,53.91,35800.0,33.6852,33.7227,33.6665,33.7165,35800.0
2005-06-01 12:25:00,53.92,53.94,53.85,53.87,16100.0,33.7227,33.7352,33.679,33.6915,16100.0
2005-06-01 12:30:00,53.87,53.93,53.85,53.88,24800.0,33.6915,33.729,33.679,33.6977,24800.0
2005-06-01 12:35:00,53.88,53.9,53.86,53.88,11200.0,33.6977,33.7102,33.6852,33.6977,11200.0
2005-06-01 12:40:00,53.9,53.91,53.84,53.85,22500.0,33.7102,33.7165,33.6727,33.679,22500.0
2005-06-01 12:45:00,53.84,53.86,53.82,53.84,22600.0,33.6727,33.6852,33.6602,33.6727,22600.0
2005-06-01 12:50:00,53.83,53.91,53.82,53.91,41100.0,33.6665,33.7165,33.6602,33.7165,41100.0
2005-06-01 12:55:00,53.93,53.93,53.9,53.92,59800.0,33.729,33.729,33.7102,33.7227,59800.0
2005-06-01 13:00:00,53.92,53.95,53.92,53.92,113100.0,33.7227,33.7415,33.7227,33.7227,113100.0
2005-06-01 13:05:00,53.91,53.99,53.91,53.97,33500.0,33.7165,33.7665,33.7165,33.754,33500.0
2005-06-01 13:10:00,53.97,53.98,53.95,53.97,13500.0,33.754,33.7603,33.7415,33.754,13500.0
2005-06-01 13:15:00,53.96,54.0,53.94,53.95,40000.0,33.7478,33.7728,33.7352,33.7415,40000.0
2005-06-01 13:20:00,53.92,54.02,53.92,54.02,18800.0,33.7227,33.7853,33.7227,33.7853,18800.0
2005-06-01 13:25:00,54.02,54.02,53.98,54.01,19700.0,33.7853,33.7853,33.7603,33.779,19700.0
2005-06-01 13:30:00,54.0,54.03,53.98,53.99,21700.0,33.7728,33.7915,33.7603,33.7665,21700.0
2005-06-01 13:35:00,53.99,54.0,53.96,53.97,17400.0,33.7665,33.7728,33.7478,33.754,17400.0
2005-06-01 13:40:00,53.96,54.01,53.95,53.96,20200.0,33.7478,33.779,33.7415,33.7478,20200.0
2005-06-01 13:45:00,53.95,53.97,53.92,53.93,15600.0,33.7415,33.754,33.7227,33.729,15600.0
2005-06-01 13:50:00,53.93,53.97,53.9,53.91,38200.0,33.729,33.754,33.7102,33.7165,38200.0
2005-06-01 13:55:00,53.89,53.97,53.88,53.9,34300.0,33.704,33.754,33.6977,33.7102,34300.0
2005-06-01 14:00:00,53.89,53.92,53.89,53.89,43000.0,33.704,33.7227,33.704,33.704,43000.0
2005-06-01 14:05:00,53.88,53.89,53.8,53.8,35100.0,33.6977,33.704,33.6477,33.6477,35100.0
2005-06-01 14:10:00,53.81,53.82,53.79,53.8,19600.0,33.6539,33.6602,33.6414,33.6477,19600.0
2005-06-01 14:15:00,53.81,53.81,53.6,53.61,38400.0,33.6539,33.6539,33.5226,33.5289,38400.0
2005-06-01 14:20:00,53.61,53.66,53.6,53.62,82600.0,33.5289,33.5601,33.5226,33.5351,82600.0
2005-06-01 14:25:00,53.63,53.64,53.52,53.56,56300.0,33.5414,33.5476,33.4726,33.4976,56300.0
2005-06-01 14:30:00,53.56,53.7,53.55,53.69,56700.0,33.4976,33.5851,33.4913,33.5789,56700.0
2005-06-01 14:35:00,53.69,53.72,53.64,53.72,25800.0,33.5789,33.5977,33.5476,33.5977,25800.0
2005-06-01 14:40:00,53.71,53.72,53.5,53.5,95700.0,33.5914,33.5977,33.4601,33.4601,95700.0
2005-06-01 14:45:00,53.52,53.52,53.36,53.38,132900.0,33.4726,33.4726,33.3725,33.385,132900.0
2005-06-01 14:50:00,53.37,53.44,53.26,53.42,108400.0,33.3788,33.4225,33.31,33.41,108400.0
2005-06-01 14:55:00,53.44,53.49,53.39,53.39,114900.0,33.4225,33.4538,33.3913,33.3913,114900.0
2005-06-01 15:00:00,53.39,53.54,53.39,53.51,53200.0,33.3913,33.4851,33.3913,33.4663,53200.0
2005-06-01 15:05:00,53.52,53.55,53.49,53.51,28300.0,33.4726,33.4913,33.4538,33.4663,28300.0
2005-06-01 15:10:00,53.51,53.62,53.51,53.61,54400.0,33.4663,33.5351,33.4663,33.5289,54400.0
2005-06-01 15:15:00,53.61,53.64,53.47,53.5,82200.0,33.5289,33.5476,33.4413,33.4601,82200.0
2005-06-01 15:20:00,53.49,53.54,53.39,53.54,34200.0,33.4538,33.4851,33.3913,33.4851,34200.0
2005-06-01 15:25:00,53.57,53.6,53.53,53.6,48000.0,33.5038,33.5226,33.4788,33.5226,48000.0
2005-06-01 15:30:00,53.59,53.75,53.59,53.69,43400.0,33.5164,33.6164,33.5164,33.5789,43400.0
2005-06-01 15:35:00,53.7,53.78,53.68,53.72,39800.0,33.5851,33.6352,33.5726,33.5977,39800.0
2005-06-01 15:40:00,53.71,53.79,53.7,53.71,32000.0,33.5914,33.6414,33.5851,33.5914,32000.0
2005-06-01 15:45:00,53.74,53.84,53.74,53.83,61700.0,33.6102,33.6727,33.6102,33.6665,61700.0
2005-06-01 15:50:00,53.83,53.83,53.83,53.83,0.0,33.6665,33.6665,33.6665,33.6665,0.0
2005-06-01 15:55:00,53.83,53.83,53.83,53.83,0.0,33.6665,33.6665,33.6665,33.6665,0.0
2005-06-02 09:30:00,54.0,54.3,53.99,54.22,197900.0,33.7728,33.9604,33.7665,33.9104,197900.0
2005-06-02 09:35:00,54.26,54.27,54.17,54.22,162500.0,33.9354,33.9416,33.8791,33.9104,162500.0
2005-06-02 09:40:00,54.22,54.26,54.15,54.25,85800.0,33.9104,33.9354,33.8666,33.9291,85800.0
2005-06-02 09:45:00,54.26,54.4,54.26,54.3,111500.0,33.9354,34.0229,33.9354,33.9604,111500.0
2005-06-02 09:50:00,54.32,54.55,54.31,54.55,138400.0,33.9729,34.1168,33.9667,34.1168,138400.0
2005-06-02 09:55:00,54.55,54.58,54.49,54.5,155400.0,34.1168,34.1355,34.0792,34.0855,155400.0
2005-06-02 10:00:00,54.5,54.7,54.48,54.67,115200.0,34.0855,34.2106,34.073,34.1918,115200.0
2005-06-02 10:05:00,54.65,54.66,54.45,54.54,93800.0,34.1793,34.1856,34.0542,34.1105,93800.0
2005-06-02 10:10:00,54.52,54.56,54.42,54.43,51300.0,34.098,34.123,34.0355,34.0417,51300.0
2005-06-02 10:15:00,54.43,54.43,54.36,54.39,76100.0,34.0417,34.0417,33.9979,34.0167,76100.0
2005-06-02 10:20:00,54.39,54.6,54.39,54.57,56200.0,34.0167,34.148,34.0167,34.1293,56200.0
2005-06-02 10:25:00,54.53,54.7,54.53,54.66,53100.0,34.1042,34.2106,34.1042,34.1856,53100.0
2005-06-02 10:30:00,54.66,54.8,54.62,54.62,48100.0,34.1856,34.2731,34.1605,34.1605,48100.0
2005-06-02 10:35:00,54.61,54.66,54.6,54.66,65000.0,34.1543,34.1856,34.148,34.1856,65000.0
2005-06-02 10:40:00,54.63,54.85,54.63,54.81,56100.0,34.1668,34.3044,34.1668,34.2794,56100.0
2005-06-02 10:45:00,54.78,54.82,54.69,54.69,30700.0,34.2606,34.2856,34.2043,34.2043,30700.0
2005-06-02 10:50:00,54.69,54.69,54.65,54.65,13400.0,34.2043,34.2043,34.1793,34.1793,13400.0
2005-06-02 10:55:00,54.66,54.67,54.53,54.55,35200.0,34.1856,34.1918,34.1042,34.1168,35200.0
2005-06-02 11:00:00,54.56,54.57,54.47,54.55,30900.0,34.123,34.1293,34.0667,34.1168,30900.0
2005-06-02 11:05:00,54.55,54.57,54.51,54.52,31200.0,34.1168,34.1293,34.0917,34.098,31200.0
2005-06-02 11:10:00,54.54,54.66,54.52,54.65,50500.0,34.1105,34.1856,34.098,34.1793,50500.0
2005-06-02 11:15:00,54.65,54.66,54.56,54.56,18000.0,34.1793,34.1856,34.123,34.123,18000.0
2005-06-02 11:20:00,54.56,54.61,54.48,54.48,49000.0,34.123,34.1543,34.073,34.073,49000.0
2005-06-02 11:25:00,54.53,54.6,54.48,54.59,31900.0,34.1042,34.148,34.073,34.1418,31900.0
2005-06-02 11:30:00,54.59,54.59,54.54,54.54,20600.0,34.1418,34.1418,34.1105,34.1105,20600.0
2005-06-02 11:35:00,54.55,54.59,54.51,54.58,24000.0,34.1168,34.1418,34.0917,34.1355,24000.0
2005-06-02 11:40:00,54.57,54.63,54.51,54.51,14700.0,34.1293,34.1668,34.0917,34.0917,14700.0
2005-06-02 11:45:00,54.53,54.57,54.52,54.54,10300.0,34.1042,34.1293,34.098,34.1105,10300.0
2005-06-02 11:50:00,54.54,54.55,54.51,54.55,11900.0,34.1105,34.1168,34.0917,34.1168,11900.0
2005-06-02 11:55:00,54.54,54.58,54.48,54.54,20900.0,34.1105,34.1355,34.073,34.1105,20900.0
2005-06-02 12:00:00,54.5,54.57,54.48,54.57,36900.0,34.0855,34.1293,34.073,34.1293,36900.0
2005-06-02 12:05:00,54.57,54.7,54.55,54.68,68900.0,34.1293,34.2106,34.1168,34.1981,68900.0
2005-06-02 12:10:00,54.67,54.7,54.63,54.66,38600.0,34.1918,34.2106,34.1668,34.1856,38600.0
2005-06-02 12:15:00,54.67,54.76,54.66,54.74,26800.0,34.1918,34.2481,34.1856,34.2356,26800.0
2005-06-02 12:20:00,54.74,54.75,54.69,54.69,34800.0,34.2356,34.2418,34.2043,34.2043,34800.0
2005-06-02 12:25:00,54.68,54.72,54.67,54.7,46600.0,34.1981,34.2231,34.1918,34.2106,46600.0
2005-06-02 12:30:00,54.7,54.7,54.67,54.68,17300.0,34.2106,34.2106,34.1918,34.1981,17300.0
2005-06-02 12:35:00,54.67,54.67,54.61,54.61,52500.0,34.1918,34.1918,34.1543,34.1543,52500.0
2005-06-02 12:40:00,54.59,54.62,54.59,54.59,42500.0,34.1418,34.1605,34.1418,34.1418,42500.0
2005-06-02 12:45:00,54.59,54.62,54.59,54.61,23200.0,34.1418,34.1605,34.1418,34.1543,23200.0
2005-06-02 12:50:00,54.6,54.6,54.56,54.57,13100.0,34.148,34.148,34.123,34.1293,13100.0
2005-06-02 12:55:00,54.58,54.59,54.52,54.52,26500.0,34.1355,34.1418,34.098,34.098,26500.0
2005-06-02 13:00:00,54.53,54.53,54.46,54.47,32600.0,34.1042,34.1042,34.0605,34.0667,32600.0
2005-06-02 13:05:00,54.47,54.47,54.43,54.43,23500.0,34.0667,34.0667,34.0417,34.0417,23500.0
2005-06-02 13:10:00,54.42,54.44,54.4,54.41,32500.0,34.0355,34.048,34.0229,34.0292,32500.0
2005-06-02 13:15:00,54.41,54.52,54.4,54.5,69800.0,34.0292,34.098,34.0229,34.0855,69800.0
2005-06-02 13:20:00,54.51,54.55,54.49,54.53,62600.0,34.0917,34.1168,34.0792,34.1042,62600.0
2005-06-02 13:25:00,54.54,54.54,54.52,54.52,20300.0,34.1105,34.1105,34.098,34.098,20300.0
2005-06-02 13:30:00,54.52,54.52,54.48,54.48,47900.0,34.098,34.098,34.073,34.073,47900.0
2005-06-02 13:35:00,54.47,54.47,54.44,54.45,119000.0,34.0667,34.0667,34.048,34.0542,119000.0
2005-06-02 13:40:00,54.46,54.48,54.45,54.45,20200.0,34.0605,34.073,34.0542,34.0542,20200.0
2005-06-02 13:45:00,54.45,54.49,54.45,54.49,32300.0,34.0542,34.0792,34.0542,34.0792,32300.0
2005-06-02 13:50:00,54.49,54.5,54.47,54.49,28300.0,34.0792,34.0855,34.0667,34.0792,28300.0
2005-06-02 13:55:00,54.49,54.5,54.47,54.49,22100.0,34.0792,34.0855,34.0667,34.0792,22100.0
2005-06-02 14:00:00,54.49,54.65,54.49,54.58,32800.0,34.0792,34.1793,34.0792,34.1355,32800.0
2005-06-02 14:05:00,54.57,54.58,54.53,54.56,29400.0,34.1293,34.1355,34.1042,34.123,29400.0
2005-06-02 14:10:00,54.57,54.57,54.52,54.53,47700.0,34.1293,34.1293,34.098,34.1042,47700.0
2005-06-02 14:15:00,54.53,54.55,54.52,54.55,36300.0,34.1042,34.1168,34.098,34.1168,36300.0
2005-06-02 14:20:00,54.54,54.66,54.54,54.64,33600.0,34.1105,34.1856,34.1105,34.173,33600.0
2005-06-02 14:25:00,54.63,54.67,54.61,54.61,49800.0,34.1668,34.1918,34.1543,34.1543,49800.0
2005-06-02 14:30:00,54.6,54.6,54.57,54.6,9400.0,34.148,34.148,34.1293,34.148,9400.0
2005-06-02 14:35:00,54.58,54.61,54.56,54.61,28800.0,34.1355,34.1543,34.123,34.1543,28800.0
2005-06-02 14:40:00,54.61,54.63,54.58,54.58,25500.0,34.1543,34.1668,34.1355,34.1355,25500.0
2005-06-02 14:45:00,54.58,54.59,54.57,54.57,32500.0,34.1355,34.1418,34.1293,34.1293,32500.0
2005-06-02 14:50:00,54.57,54.67,54.56,54.66,28600.0,34.1293,34.1918,34.123,34.1856,28600.0
2005-06-02 14:55:00,54.65,54.66,54.58,54.61,29800.0,34.1793,34.1856,34.1355,34.1543,29800.0
2005-06-02 15:00:00,54.62,54.68,54.62,54.66,25700.0,34.1605,34.1981,34.1605,34.1856,25700.0
2005-06-02 15:05:00,54.65,54.67,54.54,54.55,40200.0,34.1793,34.1918,34.1105,34.1168,40200.0
2005-06-02 15:10:00,54.56,54.57,54.51,54.55,33700.0,34.123,34.1293,34.0917,34.1168,33700.0
2005-06-02 15:15:00,54.55,54.59,54.54,54.57,61000.0,34.1168,34.1418,34.1105,34.1293,61000.0
2005-06-02 15:20:00,54.57,54.63,54.56,54.6,57400.0,34.1293,34.1668,34.123,34.148,57400.0
2005-06-02 15:25:00,54.6,54.69,54.57,54.69,58300.0,34.148,34.2043,34.1293,34.2043,58300.0
2005-06-02 15:30:00,54.67,54.69,54.63,54.65,51600.0,34.1918,34.2043,34.1668,34.1793,51600.0
2005-06-02 15:35:00,54.66,54.74,54.63,54.74,74500.0,34.1856,34.2356,34.1668,34.2356,74500.0
2005-06-02 15:40:00,54.74,54.84,54.72,54.83,72500.0,34.2356,34.2981,34.2231,34.2919,72500.0
2005-06-02 15:45:00,54.83,54.93,54.73,54.73,100500.0,34.2919,34.3544,34.2293,34.2293,100500.0
2005-06-02 15:50:00,54.73,54.74,54.66,54.69,87900.0,34.2293,34.2356,34.1856,34.2043,87900.0
2005-06-02 15:55:00,54.67,54.69,54.61,54.66,112800.0,34.1918,34.2043,34.1543,34.1856,112800.0
2005-06-03 09:30:00,54.5,54.65,54.42,54.51,144700.0,34.0855,34.1793,34.0355,34.0917,144700.0
2005-06-03 09:35:00,54.51,54.52,54.35,54.43,55800.0,34.0917,34.098,33.9917,34.0417,55800.0
2005-06-03 09:40:00,54.44,54.61,54.41,54.61,55900.0,34.048,34.1543,34.0292,34.1543,55900.0
2005-06-03 09:45:00,54.61,54.7,54.56,54.6,74400.0,34.1543,34.2106,34.123,34.148,74400.0
2005-06-03 09:50:00,54.6,54.75,54.55,54.72,47300.0,34.148,34.2418,34.1168,34.2231,47300.0
2005-06-03 09:55:00,54.72,54.72,54.61,54.62,32000.0,34.2231,34.2231,34.1543,34.1605,32000.0
2005-06-03 10:00:00,54.62,54.62,54.45,54.5,77400.0,34.1605,34.1605,34.0542,34.0855,77400.0
2005-06-03 10:05:00,54.46,54.52,54.35,54.38,63300.0,34.0605,34.098,33.9917,34.0104,63300.0
2005-06-03 10:10:00,54.38,54.38,54.21,54.24,47300.0,34.0104,34.0104,33.9041,33.9229,47300.0
2005-06-03 10:15:00,54.22,54.3,54.18,54.29,56100.0,33.9104,33.9604,33.8853,33.9541,56100.0
2005-06-03 10:20:00,54.29,54.29,54.16,54.16,26500.0,33.9541,33.9541,33.8728,33.8728,26500.0
2005-06-03 10:25:00,54.19,54.32,54.16,54.27,34000.0,33.8916,33.9729,33.8728,33.9416,34000.0
2005-06-03 10:30:00,54.27,54.33,54.26,54.28,12800.0,33.9416,33.9792,33.9354,33.9479,12800.0
2005-06-03 10:35:00,54.26,54.32,54.26,54.3,41500.0,33.9354,33.9729,33.9354,33.9604,41500.0
2005-06-03 10:40:00,54.28,54.32,54.28,54.29,11300.0,33.9479,33.9729,33.9479,33.9541,11300.0
2005-06-03 10:45:00,54.29,54.3,54.22,54.29,15800.0,33.9541,33.9604,33.9104,33.9541,15800.0
2005-06-03 10:50:00,54.29,54.39,54.27,54.31,21900.0,33.9541,34.0167,33.9416,33.9667,21900.0
2005-06-03 10:55:00,54.31,54.35,54.29,54.31,8100.0,33.9667,33.9917,33.9541,33.9667,8100.0
2005-06-03 11:00:00,54.32,54.34,54.28,54.3,33900.0,33.9729,33.9854,33.9479,33.9604,33900.0
2005-06-03 11:05:00,54.31,54.35,54.27,54.31,10200.0,33.9667,33.9917,33.9416,33.9667,10200.0
2005-06-03 11:10:00,54.32,54.36,54.31,54.34,10500.0,33.9729,33.9979,33.9667,33.9854,10500.0
2005-06-03 11:15:00,54.35,54.36,54.25,54.27,14900.0,33.9917,33.9979,33.9291,33.9416,14900.0
2005-06-03 11:20:00,54.28,54.29,54.24,54.24,18700.0,33.9479,33.9541,33.9229,33.9229,18700.0
2005-06-03 11:25:00,54.23,54.26,54.2,54.22,13100.0,33.9166,33.9354,33.8979,33.9104,13100.0
2005-06-03 11:30:00,54.23,54.26,54.22,54.26,21300.0,33.9166,33.9354,33.9104,33.9354,21300.0
2005-06-03 11:35:00,54.24,54.25,54.14,54.15,49700.0,33.9229,33.9291,33.8603,33.8666,49700.0
2005-06-03 11:40:00,54.14,54.15,53.96,53.96,89700.0,33.8603,33.8666,33.7478,33.7478,89700.0
2005-06-03 11:45:00,53.96,53.98,53.87,53.95,45200.0,33.7478,33.7603,33.6915,33.7415,45200.0
2005-06-03 11:50:00,53.93,54.01,53.83,53.85,50800.0,33.729,33.779,33.6665,33.679,50800.0
2005-06-03 11:55:00,53.85,54.0,53.77,53.99,50400.0,33.679,33.7728,33.6289,33.7665,50400.0
2005-06-03 12:00:00,54.0,54.06,53.9,54.05,35900.0,33.7728,33.8103,33.7102,33.804,35900.0
2005-06-03 12:05:00,54.05,54.05,53.9,53.92,23900.0,33.804,33.804,33.7102,33.7227,23900.0
2005-06-03 12:10:00,53.93,53.94,53.75,53.88,59900.0,33.729,33.7352,33.6164,33.6977,59900.0
2005-06-03 12:15:00,53.88,54.0,53.86,53.98,46200.0,33.6977,33.7728,33.6852,33.7603,46200.0
2005-06-03 12:20:00,54.0,54.1,53.99,54.05,35500.0,33.7728,33.8353,33.7665,33.804,35500.0
2005-06-03 12:25:00,54.05,54.09,54.04,54.08,39000.0,33.804,33.8291,33.7978,33.8228,39000.0
2005-06-03 12:30:00,54.08,54.11,54.08,54.08,45700.0,33.8228,33.8416,33.8228,33.8228,45700.0
2005-06-03 12:35:00,54.09,54.18,54.04,54.16,54700.0,33.8291,33.8853,33.7978,33.8728,54700.0
2005-06-03 12:40:00,54.15,54.3,54.15,54.3,77100.0,33.8666,33.9604,33.8666,33.9604,77100.0
2005-06-03 12:45:00,54.29,54.3,54.17,54.17,43700.0,33.9541,33.9604,33.8791,33.8791,43700.0
2005-06-03 12:50:00,54.17,54.21,54.13,54.16,12300.0,33.8791,33.9041,33.8541,33.8728,12300.0
2005-06-03 12:55:00,54.17,54.25,54.16,54.2,17900.0,33.8791,33.9291,33.8728,33.8979,17900.0
2005-06-03 13:00:00,54.2,54.26,54.18,54.2,19100.0,33.8979,33.9354,33.8853,33.8979,19100.0
2005-06-03 13:05:00,54.21,54.25,54.2,54.24,18600.0,33.9041,33.9291,33.8979,33.9229,18600.0
2005-06-03 13:10:00,54.24,54.24,54.17,54.18,19400.0,33.9229,33.9229,33.8791,33.8853,19400.0
2005-06-03 13:15:00,54.17,54.17,54.09,54.11,23000.0,33.8791,33.8791,33.8291,33.8416,23000.0
2005-06-03 13:20:00,54.13,54.13,54.08,54.09,12200.0,33.8541,33.8541,33.8228,33.8291,12200.0
2005-06-03 13:25:00,54.08,54.1,54.0,54.07,18000.0,33.8228,33.8353,33.7728,33.8166,18000.0
2005-06-03 13:30:00,54.07,54.18,54.07,54.15,29900.0,33.8166,33.8853,33.8166,33.8666,29900.0
2005-06-03 13:35:00,54.15,54.15,54.07,54.08,9400.0,33.8666,33.8666,33.8166,33.8228,9400.0
2005-06-03 13:40:00,54.08,54.19,54.08,54.19,14800.0,33.8228,33.8916,33.8228,33.8916,14800.0
2005-06-03 13:45:00,54.18,54.19,54.11,54.11,17300.0,33.8853,33.8916,33.8416,33.8416,17300.0
2005-06-03 13:50:00,54.11,54.15,54.04,54.05,32700.0,33.8416,33.8666,33.7978,33.804,32700.0
2005-06-03 13:55:00,54.04,54.15,54.04,54.13,15000.0,33.7978,33.8666,33.7978,33.8541,15000.0
2005-06-03 14:00:00,54.13,54.14,54.06,54.1,24200.0,33.8541,33.8603,33.8103,33.8353,24200.0
2005-06-03 14:05:00,54.09,54.19,54.06,54.19,13200.0,33.8291,33.8916,33.8103,33.8916,13200.0
2005-06-03 14:10:00,54.19,54.19,54.12,54.15,12400.0,33.8916,33.8916,33.8478,33.8666,12400.0
2005-06-03 14:15:00,54.15,54.2,54.13,54.18,13200.0,33.8666,33.8979,33.8541,33.8853,13200.0
2005-06-03 14:20:00,54.19,54.19,54.13,54.13,8700.0,33.8916,33.8916,33.8541,33.8541,8700.0
2005-06-03 14:25:00,54.14,54.18,54.12,54.13,21300.0,33.8603,33.8853,33.8478,33.8541,21300.0
2005-06-03 14:30:00,54.1,54.12,54.07,54.09,15400.0,33.8353,33.8478,33.8166,33.8291,15400.0
2005-06-03 14:35:00,54.08,54.12,54.04,54.12,17200.0,33.8228,33.8478,33.7978,33.8478,17200.0
2005-06-03 14:40:00,54.12,54.18,54.12,54.18,17800.0,33.8478,33.8853,33.8478,33.8853,17800.0
2005-06-03 14:45:00,54.17,54.17,54.06,54.16,45100.0,33.8791,33.8791,33.8103,33.8728,45100.0
2005-06-03 14:50:00,54.16,54.17,54.09,54.09,53800.0,33.8728,33.8791,33.8291,33.8291,53800.0
2005-06-03 14:55:00,54.08,54.15,54.08,54.13,16500.0,33.8228,33.8666,33.8228,33.8541,16500.0
2005-06-03 15:00:00,54.13,54.14,54.03,54.06,33300.0,33.8541,33.8603,33.7915,33.8103,33300.0
2005-06-03 15:05:00,54.06,54.14,54.03,54.14,25200.0,33.8103,33.8603,33.7915,33.8603,25200.0
2005-06-03 15:10:00,54.11,54.12,53.97,53.97,34600.0,33.8416,33.8478,33.754,33.754,34600.0
2005-06-03 15:15:00,53.97,53.99,53.9,53.95,61900.0,33.754,33.7665,33.7102,33.7415,61900.0
2005-06-03 15:20:00,53.95,54.02,53.9,53.9,59400.0,33.7415,33.7853,33.7102,33.7102,59400.0
2005-06-03 15:25:00,53.92,54.0,53.9,53.92,45200.0,33.7227,33.7728,33.7102,33.7227,45200.0
2005-06-03 15:30:00,53.92,54.0,53.92,54.0,29300.0,33.7227,33.7728,33.7227,33.7728,29300.0
2005-06-03 15:35:00,54.0,54.04,53.98,54.01,38700.0,33.7728,33.7978,33.7603,33.779,38700.0
2005-06-03 15:40:00,54.02,54.04,53.96,54.0,38500.0,33.7853,33.7978,33.7478,33.7728,38500.0
2005-06-03 15:45:00,54.0,54.07,53.99,54.05,45600.0,33.7728,33.8166,33.7665,33.804,45600.0
2005-06-03 15:50:00,54.05,54.06,53.92,54.0,52100.0,33.804,33.8103,33.7227,33.7728,52100.0
2005-06-03 15:55:00,54.0,54.01,53.94,53.94,72000.0,33.7728,33.779,33.7352,33.7352,72000.0
2005-06-06 09:30:00,54.15,54.16,53.9,53.95,68600.0,33.8666,33.8728,33.7102,33.7415,68600.0
2005-06-06 09:35:00,53.9,54.1,53.9,54.06,66000.0,33.7102,33.8353,33.7102,33.8103,66000.0
2005-06-06 09:40:00,54.05,54.06,53.85,53.85,63900.0,33.804,33.8103,33.679,33.679,63900.0
2005-06-06 09:45:00,53.83,53.85,53.67,53.68,56400.0,33.6665,33.679,33.5664,33.5726,56400.0
2005-06-06 09:50:00,53.67,53.74,53.6,53.73,48600.0,33.5664,33.6102,33.5226,33.6039,48600.0
2005-06-06 09:55:00,53.72,53.81,53.69,53.81,30100.0,33.5977,33.6539,33.5789,33.6539,30100.0
2005-06-06 10:00:00,53.83,54.0,53.79,53.9,33500.0,33.6665,33.7728,33.6414,33.7102,33500.0
2005-06-06 10:05:00,53.91,53.98,53.89,53.92,25400.0,33.7165,33.7603,33.704,33.7227,25400.0
2005-06-06 10:10:00,53.92,54.0,53.92,53.96,24400.0,33.7227,33.7728,33.7227,33.7478,24400.0
2005-06-06 10:15:00,54.0,54.09,53.92,54.09,32900.0,33.7728,33.8291,33.7227,33.8291,32900.0
2005-06-06 10:20:00,54.13,54.16,54.05,54.11,30400.0,33.8541,33.8728,33.804,33.8416,30400.0
2005-06-06 10:25:00,54.09,54.21,54.09,54.13,18400.0,33.8291,33.9041,33.8291,33.8541,18400.0
2005-06-06 10:30:00,54.12,54.13,53.97,54.12,33900.0,33.8478,33.8541,33.754,33.8478,33900.0
2005-06-06 10:35:00,54.12,54.17,54.06,54.13,15000.0,33.8478,33.8791,33.8103,33.8541,15000.0
2005-06-06 10:40:00,54.11,54.16,54.07,54.15,17500.0,33.8416,33.8728,33.8166,33.8666,17500.0
2005-06-06 10:45:00,54.14,54.27,54.05,54.06,26000.0,33.8603,33.9416,33.804,33.8103,26000.0
2005-06-06 10:50:00,54.07,54.15,54.07,54.11,18000.0,33.8166,33.8666,33.8166,33.8416,18000.0
2005-06-06 10:55:00,54.09,54.12,53.94,53.95,21900.0,33.8291,33.8478,33.7352,33.7415,21900.0
2005-06-06 11:00:00,53.92,53.94,53.87,53.94,25900.0,33.7227,33.7352,33.6915,33.7352,25900.0
2005-06-06 11:05:00,53.94,53.99,53.93,53.97,8200.0,33.7352,33.7665,33.729,33.754,8200.0
2005-06-06 11:10:00,53.98,53.98,53.92,53.93,10900.0,33.7603,33.7603,33.7227,33.729,10900.0
2005-06-06 11:15:00,53.94,53.95,53.91,53.94,15300.0,33.7352,33.7415,33.7165,33.7352,15300.0
2005-06-06 11:20:00,53.92,54.02,53.92,54.02,15000.0,33.7227,33.7853,33.7227,33.7853,15000.0
2005-06-06 11:25:00,54.03,54.13,54.02,54.05,22000.0,33.7915,33.8541,33.7853,33.804,22000.0
2005-06-06 11:30:00,54.06,54.06,53.96,53.99,7500.0,33.8103,33.8103,33.7478,33.7665,7500.0
2005-06-06 11:35:00,53.99,54.03,53.99,54.01,6200.0,33.7665,33.7915,33.7665,33.779,6200.0
2005-06-06 11:40:00,53.99,54.0,53.97,54.0,11100.0,33.7665,33.7728,33.754,33.7728,11100.0
2005-06-06 11:45:00,53.98,54.0,53.93,53.96,16100.0,33.7603,33.7728,33.729,33.7478,16100.0
2005-06-06 11:50:00,53.94,53.96,53.94,53.96,13300.0,33.7352,33.7478,33.7352,33.7478,13300.0
2005-06-06 11:55:00,53.94,53.98,53.93,53.95,19300.0,33.7352,33.7603,33.729,33.7415,19300.0
2005-06-06 12:00:00,53.97,54.06,53.97,54.06,6700.0,33.754,33.8103,33.754,33.8103,6700.0
2005-06-06 12:05:00,54.06,54.11,54.05,54.07,3900.0,33.8103,33.8416,33.804,33.8166,3900.0
2005-06-06 12:10:00,54.08,54.1,54.06,54.06,3200.0,33.8228,33.8353,33.8103,33.8103,3200.0
2005-06-06 12:15:00,54.07,54.1,54.05,54.1,17100.0,33.8166,33.8353,33.804,33.8353,17100.0
2005-06-06 12:20:00,54.09,54.12,54.06,54.1,12100.0,33.8291,33.8478,33.8103,33.8353,12100.0
2005-06-06 12:25:00,54.1,54.13,54.0,54.01,11400.0,33.8353,33.8541,33.7728,33.779,11400.0
2005-06-06 12:30:00,54.01,54.03,54.0,54.01,8400.0,33.779,33.7915,33.7728,33.779,8400.0
2005-06-06 12:35:00,54.01,54.09,54.01,54.07,10300.0,33.779,33.8291,33.779,33.8166,10300.0
2005-06-06 12:40:00,54.1,54.1,54.05,54.05,3700.0,33.8353,33.8353,33.804,33.804,3700.0
2005-06-06 12:45:00,54.05,54.05,53.99,53.99,4100.0,33.804,33.804,33.7665,33.7665,4100.0
2005-06-06 12:50:00,53.98,54.04,53.98,54.0,6900.0,33.7603,33.7978,33.7603,33.7728,6900.0
2005-06-06 12:55:00,54.02,54.02,53.98,53.98,9600.0,33.7853,33.7853,33.7603,33.7603,9600.0
2005-06-06 13:00:00,53.98,54.05,53.97,54.04,14700.0,33.7603,33.804,33.754,33.7978,14700.0
2005-06-06 13:05:00,54.05,54.05,54.03,54.04,1800.0,33.804,33.804,33.7915,33.7978,1800.0
2005-06-06 13:10:00,54.05,54.07,54.04,54.06,2100.0,33.804,33.8166,33.7978,33.8103,2100.0
2005-06-06 13:15:00,54.06,54.07,54.05,54.07,2300.0,33.8103,33.8166,33.804,33.8166,2300.0
2005-06-06 13:20:00,54.06,54.1,54.06,54.08,2800.0,33.8103,33.8353,33.8103,33.8228,2800.0
2005-06-06 13:25:00,54.09,54.12,54.09,54.1,6600.0,33.8291,33.8478,33.8291,33.8353,6600.0
2005-06-06 13:30:00,54.09,54.1,54.06,54.1,9000.0,33.8291,33.8353,33.8103,33.8353,9000.0
2005-06-06 13:35:00,54.1,54.11,54.07,54.11,13900.0,33.8353,33.8416,33.8166,33.8416,13900.0
2005-06-06 13:40:00,54.1,54.13,54.09,54.12,7000.0,33.8353,33.8541,33.8291,33.8478,7000.0
2005-06-06 13:45:00,54.12,54.32,54.12,54.32,17700.0,33.8478,33.9729,33.8478,33.9729,17700.0
2005-06-06 13:50:00,54.31,54.39,54.31,54.36,25700.0,33.9667,34.0167,33.9667,33.9979,25700.0
2005-06-06 13:55:00,54.37,54.39,54.36,54.38,14100.0,34.0042,34.0167,33.9979,34.0104,14100.0
2005-06-06 14:00:00,54.38,54.39,54.3,54.38,18800.0,34.0104,34.0167,33.9604,34.0104,18800.0
2005-06-06 14:05:00,54.39,54.46,54.38,54.38,30800.0,34.0167,34.0605,34.0104,34.0104,30800.0
2005-06-06 14:10:00,54.37,54.42,54.33,54.33,27300.0,34.0042,34.0355,33.9792,33.9792,27300.0
2005-06-06 14:15:00,54.32,54.32,54.18,54.18,18800.0,33.9729,33.9729,33.8853,33.8853,18800.0
2005-06-06 14:20:00,54.18,54.22,54.18,54.18,30400.0,33.8853,33.9104,33.8853,33.8853,30400.0
2005-06-06 14:25:00,54.19,54.24,54.19,54.21,16400.0,33.8916,33.9229,33.8916,33.9041,16400.0
2005-06-06 14:30:00,54.21,54.23,54.2,54.23,11600.0,33.9041,33.9166,33.8979,33.9166,11600.0
2005-06-06 14:35:00,54.24,54.24,54.19,54.19,12400.0,33.9229,33.9229,33.8916,33.8916,12400.0
2005-06-06 14:40:00,54.18,54.18,54.11,54.12,23800.0,33.8853,33.8853,33.8416,33.8478,23800.0
2005-06-06 14:45:00,54.11,54.14,54.04,54.06,15900.0,33.8416,33.8603,33.7978,33.8103,15900.0
2005-06-06 14:50:00,54.05,54.15,54.05,54.15,21500.0,33.804,33.8666,33.804,33.8666,21500.0
2005-06-06 14:55:00,54.14,54.19,54.05,54.08,30100.0,33.8603,33.8916,33.804,33.8228,30100.0
2005-06-06 15:00:00,54.06,54.09,54.02,54.05,15900.0,33.8103,33.8291,33.7853,33.804,15900.0
2005-06-06 15:05:00,54.05,54.05,53.97,53.98,41300.0,33.804,33.804,33.754,33.7603,41300.0
2005-06-06 15:10:00,53.98,54.02,53.96,54.0,18400.0,33.7603,33.7853,33.7478,33.7728,18400.0
2005-06-06 15:15:00,54.02,54.05,53.98,54.04,17100.0,33.7853,33.804,33.7603,33.7978,17100.0
2005-06-06 15:20:00,54.04,54.11,54.01,54.08,27100.0,33.7978,33.8416,33.779,33.8228,27100.0
2005-06-06 15:25:00,54.07,54.09,54.04,54.04,34400.0,33.8166,33.8291,33.7978,33.7978,34400.0
2005-06-06 15:30:00,54.06,54.08,54.03,54.03,47400.0,33.8103,33.8228,33.7915,33.7915,47400.0
2005-06-06 15:35:00,54.03,54.11,54.03,54.1,39700.0,33.7915,33.8416,33.7915,33.8353,39700.0
2005-06-06 15:40:00,54.1,54.1,54.0,54.0,39100.0,33.8353,33.8353,33.7728,33.7728,39100.0
2005-06-06 15:45:00,54.01,54.04,53.97,53.97,36600.0,33.779,33.7978,33.754,33.754,36600.0
2005-06-06 15:50:00,53.97,54.01,53.94,53.95,83500.0,33.754,33.779,33.7352,33.7415,83500.0
2005-06-06 15:55:00,53.94,54.02,53.94,53.96,69900.0,33.7352,33.7853,33.7352,33.7478,69900.0
2005-06-07 09:30:00,54.3,54.36,54.1,54.14,135100.0,33.9604,33.9979,33.8353,33.8603,135100.0
2005-06-07 09:35:00,54.15,54.3,54.12,54.28,260600.0,33.8666,33.9604,33.8478,33.9479,260600.0
2005-06-07 09:40:00,54.21,54.32,54.17,54.22,40200.0,33.9041,33.9729,33.8791,33.9104,40200.0
2005-06-07 09:45:00,54.22,54.35,54.22,54.27,74500.0,33.9104,33.9917,33.9104,33.9416,74500.0
2005-06-07 09:50:00,54.3,54.39,54.25,54.34,50000.0,33.9604,34.0167,33.9291,33.9854,50000.0
2005-06-07 09:55:00,54.39,54.49,54.38,54.43,59100.0,34.0167,34.0792,34.0104,34.0417,59100.0
2005-06-07 10:00:00,54.44,54.49,54.37,54.38,51300.0,34.048,34.0792,34.0042,34.0104,51300.0
2005-06-07 10:05:00,54.38,54.55,54.33,54.5,60300.0,34.0104,34.1168,33.9792,34.0855,60300.0
2005-06-07 10:10:00,54.55,54.65,54.45,54.47,70000.0,34.1168,34.1793,34.0542,34.0667,70000.0
2005-06-07 10:15:00,54.49,54.58,54.48,54.56,33300.0,34.0792,34.1355,34.073,34.123,33300.0
2005-06-07 10:20:00,54.56,54.75,54.52,54.7,56800.0,34.123,34.2418,34.098,34.2106,56800.0
2005-06-07 10:25:00,54.7,54.74,54.66,54.66,39600.0,34.2106,34.2356,34.1856,34.1856,39600.0
2005-06-07 10:30:00,54.68,54.7,54.63,54.66,56000.0,34.1981,34.2106,34.1668,34.1856,56000.0
2005-06-07 10:35:00,54.61,54.66,54.56,54.63,54900.0,34.1543,34.1856,34.123,34.1668,54900.0
2005-06-07 10:40:00,54.64,54.73,54.59,54.72,24200.0,34.173,34.2293,34.1418,34.2231,24200.0
2005-06-07 10:45:00,54.73,54.74,54.6,54.69,35300.0,34.2293,34.2356,34.148,34.2043,35300.0
2005-06-07 10:50:00,54.69,54.72,54.62,54.67,44800.0,34.2043,34.2231,34.1605,34.1918,44800.0
2005-06-07 10:55:00,54.67,54.72,54.63,54.71,38400.0,34.1918,34.2231,34.1668,34.2168,38400.0
2005-06-07 11:00:00,54.7,54.71,54.6,54.62,24300.0,34.2106,34.2168,34.148,34.1605,24300.0
2005-06-07 11:05:00,54.62,54.7,54.62,54.63,17400.0,34.1605,34.2106,34.1605,34.1668,17400.0
2005-06-07 11:10:00,54.64,54.72,54.64,54.65,16100.0,34.173,34.2231,34.173,34.1793,16100.0
2005-06-07 11:15:00,54.66,54.66,54.6,54.61,21500.0,34.1856,34.1856,34.148,34.1543,21500.0
2005-06-07 11:20:00,54.62,54.67,54.6,54.67,18900.0,34.1605,34.1918,34.148,34.1918,18900.0
2005-06-07 11:25:00,54.66,54.72,54.66,54.7,13000.0,34.1856,34.2231,34.1856,34.2106,13000.0
2005-06-07 11:30:00,54.68,54.8,54.68,54.8,29700.0,34.1981,34.2731,34.1981,34.2731,29700.0
2005-06-07 11:35:00,54.79,54.79,54.69,54.7,17000.0,34.2669,34.2669,34.2043,34.2106,17000.0
2005-06-07 11:40:00,54.7,54.7,54.65,54.66,8900.0,34.2106,34.2106,34.1793,34.1856,8900.0
2005-06-07 11:45:00,54.65,54.74,54.65,54.74,14100.0,34.1793,34.2356,34.1793,34.2356,14100.0
2005-06-07 11:50:00,54.74,54.78,54.71,54.78,24300.0,34.2356,34.2606,34.2168,34.2606,24300.0
2005-06-07 11:55:00,54.8,54.86,54.8,54.83,20900.0,34.2731,34.3106,34.2731,34.2919,20900.0
2005-06-07 12:00:00,54.83,54.89,54.79,54.79,16700.0,34.2919,34.3294,34.2669,34.2669,16700.0
2005-06-07 12:05:00,54.81,54.86,54.8,54.8,9100.0,34.2794,34.3106,34.2731,34.2731,9100.0
2005-06-07 12:10:00,54.8,54.85,54.78,54.79,9800.0,34.2731,34.3044,34.2606,34.2669,9800.0
2005-06-07 12:15:00,54.78,54.85,54.78,54.81,13200.0,34.2606,34.3044,34.2606,34.2794,13200.0
2005-06-07 12:20:00,54.82,54.88,54.8,54.87,10300.0,34.2856,34.3231,34.2731,34.3169,10300.0
2005-06-07 12:25:00,54.85,54.97,54.85,54.97,28000.0,34.3044,34.3794,34.3044,34.3794,28000.0
2005-06-07 12:30:00,54.94,54.99,54.93,54.97,27700.0,34.3607,34.3919,34.3544,34.3794,27700.0
2005-06-07 12:35:00,54.97,54.97,54.9,54.91,24400.0,34.3794,34.3794,34.3357,34.3419,24400.0
2005-06-07 12:40:00,54.9,54.92,54.89,54.91,6100.0,34.3357,34.3482,34.3294,34.3419,6100.0
2005-06-07 12:45:00,54.89,54.94,54.89,54.93,22900.0,34.3294,34.3607,34.3294,34.3544,22900.0
2005-06-07 12:50:00,54.94,54.99,54.93,54.95,23900.0,34.3607,34.3919,34.3544,34.3669,23900.0
2005-06-07 12:55:00,54.98,55.0,54.94,54.95,18300.0,34.3857,34.3982,34.3607,34.3669,18300.0
2005-06-07 13:00:00,54.95,54.99,54.94,54.94,16000.0,34.3669,34.3919,34.3607,34.3607,16000.0
2005-06-07 13:05:00,54.95,54.99,54.94,54.98,11000.0,34.3669,34.3919,34.3607,34.3857,11000.0
2005-06-07 13:10:00,54.99,55.1,54.98,55.08,83300.0,34.3919,34.4607,34.3857,34.4482,83300.0
2005-06-07 13:15:00,55.09,55.09,54.97,54.97,21700.0,34.4545,34.4545,34.3794,34.3794,21700.0
2005-06-07 13:20:00,54.98,54.98,54.85,54.89,32000.0,34.3857,34.3857,34.3044,34.3294,32000.0
2005-06-07 13:25:00,54.88,54.9,54.85,54.87,14000.0,34.3231,34.3357,34.3044,34.3169,14000.0
2005-06-07 13:30:00,54.87,54.88,54.77,54.79,18500.0,34.3169,34.3231,34.2543,34.2669,18500.0
2005-06-07 13:35:00,54.78,54.86,54.77,54.84,25700.0,34.2606,34.3106,34.2543,34.2981,25700.0
2005-06-07 13:40:00,54.84,54.84,54.76,54.8,28200.0,34.2981,34.2981,34.2481,34.2731,28200.0
2005-06-07 13:45:00,54.81,54.83,54.77,54.77,35300.0,34.2794,34.2919,34.2543,34.2543,35300.0
2005-06-07 13:50:00,54.78,54.78,54.68,54.73,34700.0,34.2606,34.2606,34.1981,34.2293,34700.0
2005-06-07 13:55:00,54.73,54.77,54.71,54.75,27200.0,34.2293,34.2543,34.2168,34.2418,27200.0
2005-06-07 14:00:00,54.75,54.75,54.64,54.65,30500.0,34.2418,34.2418,34.173,34.1793,30500.0
2005-06-07 14:05:00,54.65,54.8,54.65,54.71,33000.0,34.1793,34.2731,34.1793,34.2168,33000.0
2005-06-07 14:10:00,54.67,54.67,54.42,54.45,79700.0,34.1918,34.1918,34.0355,34.0542,79700.0
2005-06-07 14:15:00,54.45,54.61,54.42,54.6,108500.0,34.0542,34.1543,34.0355,34.148,108500.0
2005-06-07 14:20:00,54.6,54.61,54.49,54.56,26300.0,34.148,34.1543,34.0792,34.123,26300.0
2005-06-07 14:25:00,54.51,54.55,54.47,54.48,40100.0,34.0917,34.1168,34.0667,34.073,40100.0
2005-06-07 14:30:00,54.49,54.51,54.45,54.48,19800.0,34.0792,34.0917,34.0542,34.073,19800.0
2005-06-07 14:35:00,54.49,54.6,54.49,54.56,43900.0,34.0792,34.148,34.0792,34.123,43900.0
2005-06-07 14:40:00,54.57,54.57,54.47,54.5,33000.0,34.1293,34.1293,34.0667,34.0855,33000.0
2005-06-07 14:45:00,54.5,54.56,54.5,54.5,35600.0,34.0855,34.123,34.0855,34.0855,35600.0
2005-06-07 14:50:00,54.5,54.55,54.5,54.52,32800.0,34.0855,34.1168,34.0855,34.098,32800.0
2005-06-07 14:55:00,54.52,54.56,54.51,54.54,44000.0,34.098,34.123,34.0917,34.1105,44000.0
2005-06-07 15:00:00,54.51,54.53,54.35,54.4,36800.0,34.0917,34.1042,33.9917,34.0229,36800.0
2005-06-07 15:05:00,54.39,54.48,54.38,54.44,100700.0,34.0167,34.073,34.0104,34.048,100700.0
2005-06-07 15:10:00,54.45,54.46,54.4,54.4,105900.0,34.0542,34.0605,34.0229,34.0229,105900.0
2005-06-07 15:15:00,54.4,54.4,54.31,54.36,71000.0,34.0229,34.0229,33.9667,33.9979,71000.0
2005-06-07 15:20:00,54.36,54.44,54.36,54.4,44600.0,33.9979,34.048,33.9979,34.0229,44600.0
2005-06-07 15:25:00,54.4,54.43,54.35,54.36,59600.0,34.0229,34.0417,33.9917,33.9979,59600.0
2005-06-07 15:30:00,54.36,54.4,54.33,54.4,58800.0,33.9979,34.0229,33.9792,34.0229,58800.0
2005-06-07 15:35:00,54.42,54.47,54.4,54.44,55600.0,34.0355,34.0667,34.0229,34.048,55600.0
2005-06-07 15:40:00,54.44,54.44,54.35,54.38,50100.0,34.048,34.048,33.9917,34.0104,50100.0
2005-06-07 15:45:00,54.38,54.43,54.35,54.38,86600.0,34.0104,34.0417,33.9917,34.0104,86600.0
2005-06-07 15:50:00,54.38,54.38,54.27,54.31,80400.0,34.0104,34.0104,33.9416,33.9667,80400.0
2005-06-07 15:55:00,54.29,54.33,54.24,54.25,98900.0,33.9541,33.9792,33.9229,33.9291,98900.0
2005-06-08 09:30:00,54.35,54.4,54.25,54.27,70000.0,33.9917,34.0229,33.9291,33.9416,70000.0
2005-06-08 09:35:00,54.29,54.3,54.11,54.17,46700.0,33.9541,33.9604,33.8416,33.8791,46700.0
2005-06-08 09:40:00,54.14,54.2,54.04,54.05,70400.0,33.8603,33.8979,33.7978,33.804,70400.0
2005-06-08 09:45:00,54.05,54.05,53.97,54.0,70200.0,33.804,33.804,33.754,33.7728,70200.0
2005-06-08 09:50:00,54.02,54.38,54.0,54.37,56000.0,33.7853,34.0104,33.7728,34.0042,56000.0
2005-06-08 09:55:00,54.33,54.38,54.24,54.32,46900.0,33.9792,34.0104,33.9229,33.9729,46900.0
2005-06-08 10:00:00,54.32,54.35,54.24,54.31,36400.0,33.9729,33.9917,33.9229,33.9667,36400.0
2005-06-08 10:05:00,54.31,54.36,54.27,54.35,39100.0,33.9667,33.9979,33.9416,33.9917,39100.0
2005-06-08 10:10:00,54.35,54.37,54.29,54.3,35400.0,33.9917,34.0042,33.9541,33.9604,35400.0
2005-06-08 10:15:00,54.29,54.29,54.22,54.24,16700.0,33.9541,33.9541,33.9104,33.9229,16700.0
2005-06-08 10:20:00,54.24,54.25,54.19,54.24,17000.0,33.9229,33.9291,33.8916,33.9229,17000.0
2005-06-08 10:25:00,54.24,54.24,54.15,54.18,18800.0,33.9229,33.9229,33.8666,33.8853,18800.0
2005-06-08 10:30:00,54.17,54.18,53.97,53.97,55200.0,33.8791,33.8853,33.754,33.754,55200.0
2005-06-08 10:35:00,53.95,53.98,53.88,53.95,74300.0,33.7415,33.7603,33.6977,33.7415,74300.0
2005-06-08 10:40:00,53.96,54.07,53.96,54.04,25000.0,33.7478,33.8166,33.7478,33.7978,25000.0
2005-06-08 10:45:00,54.02,54.12,54.0,54.12,31500.0,33.7853,33.8478,33.7728,33.8478,31500.0
2005-06-08 10:50:00,54.12,54.22,54.09,54.2,24800.0,33.8478,33.9104,33.8291,33.8979,24800.0
2005-06-08 10:55:00,54.2,54.3,54.02,54.19,54500.0,33.8979,33.9604,33.7853,33.8916,54500.0
2005-06-08 11:00:00,54.19,54.19,54.11,54.13,29600.0,33.8916,33.8916,33.8416,33.8541,29600.0
2005-06-08 11:05:00,54.11,54.17,54.06,54.12,33200.0,33.8416,33.8791,33.8103,33.8478,33200.0
2005-06-08 11:10:00,54.12,54.12,54.02,54.04,48300.0,33.8478,33.8478,33.7853,33.7978,48300.0
2005-06-08 11:15:00,54.02,54.07,53.99,54.04,24000.0,33.7853,33.8166,33.7665,33.7978,24000.0
2005-06-08 11:20:00,54.04,54.07,54.03,54.05,15400.0,33.7978,33.8166,33.7915,33.804,15400.0
2005-06-08 11:25:00,54.07,54.15,54.06,54.15,18500.0,33.8166,33.8666,33.8103,33.8666,18500.0
2005-06-08 11:30:00,54.14,54.19,54.1,54.1,14600.0,33.8603,33.8916,33.8353,33.8353,14600.0
2005-06-08 11:35:00,54.1,54.12,54.08,54.12,7200.0,33.8353,33.8478,33.8228,33.8478,7200.0
2005-06-08 11:40:00,54.11,54.12,54.09,54.11,8800.0,33.8416,33.8478,33.8291,33.8416,8800.0
2005-06-08 11:45:00,54.11,54.13,54.05,54.05,20700.0,33.8416,33.8541,33.804,33.804,20700.0
2005-06-08 11:50:00,54.04,54.09,54.02,54.04,17600.0,33.7978,33.8291,33.7853,33.7978,17600.0
2005-06-08 11:55:00,54.04,54.1,54.04,54.08,16800.0,33.7978,33.8353,33.7978,33.8228,16800.0
2005-06-08 12:00:00,54.07,54.1,54.05,54.06,22100.0,33.8166,33.8353,33.804,33.8103,22100.0
2005-06-08 12:05:00,54.04,54.04,54.0,54.01,13800.0,33.7978,33.7978,33.7728,33.779,13800.0
2005-06-08 12:10:00,54.01,54.03,54.0,54.03,16500.0,33.779,33.7915,33.7728,33.7915,16500.0
2005-06-08 12:15:00,54.01,54.04,53.99,54.0,17600.0,33.779,33.7978,33.7665,33.7728,17600.0
2005-06-08 12:20:00,53.99,54.01,53.95,53.95,19100.0,33.7665,33.779,33.7415,33.7415,19100.0
2005-06-08 12:25:00,53.96,53.99,53.96,53.97,7600.0,33.7478,33.7665,33.7478,33.754,7600.0
2005-06-08 12:30:00,53.97,53.97,53.93,53.96,13200.0,33.754,33.754,33.729,33.7478,13200.0
2005-06-08 12:35:00,53.96,54.0,53.91,54.0,15400.0,33.7478,33.7728,33.7165,33.7728,15400.0
2005-06-08 12:40:00,53.99,54.01,53.97,54.0,31800.0,33.7665,33.779,33.754,33.7728,31800.0
2005-06-08 12:45:00,54.01,54.09,54.01,54.09,25800.0,33.779,33.8291,33.779,33.8291,25800.0
2005-06-08 12:50:00,54.08,54.16,54.08,54.12,21300.0,33.8228,33.8728,33.8228,33.8478,21300.0
2005-06-08 12:55:00,54.11,54.13,53.99,54.01,24600.0,33.8416,33.8541,33.7665,33.779,24600.0
2005-06-08 13:00:00,54.01,54.01,53.98,54.0,29900.0,33.779,33.779,33.7603,33.7728,29900.0
2005-06-08 13:05:00,54.0,54.04,53.98,54.01,32300.0,33.7728,33.7978,33.7603,33.779,32300.0
2005-06-08 13:10:00,53.98,54.0,53.94,53.97,29700.0,33.7603,33.7728,33.7352,33.754,29700.0
2005-06-08 13:15:00,53.96,53.98,53.94,53.97,12100.0,33.7478,33.7603,33.7352,33.754,12100.0
2005-06-08 13:20:00,53.97,53.97,53.94,53.94,4200.0,33.754,33.754,33.7352,33.7352,4200.0
2005-06-08 13:25:00,53.93,53.94,53.86,53.87,14100.0,33.729,33.7352,33.6852,33.6915,14100.0
2005-06-08 13:30:00,53.82,53.88,53.82,53.82,52600.0,33.6602,33.6977,33.6602,33.6602,52600.0
2005-06-08 13:35:00,53.83,53.83,53.75,53.76,56300.0,33.6665,33.6665,33.6164,33.6227,56300.0
2005-06-08 13:40:00,53.76,53.77,53.74,53.75,29300.0,33.6227,33.6289,33.6102,33.6164,29300.0
2005-06-08 13:45:00,53.75,53.76,53.64,53.68,60900.0,33.6164,33.6227,33.5476,33.5726,60900.0
2005-06-08 13:50:00,53.7,53.7,53.58,53.62,100600.0,33.5851,33.5851,33.5101,33.5351,100600.0
2005-06-08 13:55:00,53.6,53.7,53.58,53.7,55600.0,33.5226,33.5851,33.5101,33.5851,55600.0
2005-06-08 14:00:00,53.7,53.7,53.6,53.62,77400.0,33.5851,33.5851,33.5226,33.5351,77400.0
2005-06-08 14:05:00,53.61,53.66,53.61,53.63,40000.0,33.5289,33.5601,33.5289,33.5414,40000.0
2005-06-08 14:10:00,53.62,53.69,53.6,53.69,36800.0,33.5351,33.5789,33.5226,33.5789,36800.0
2005-06-08 14:15:00,53.67,53.82,53.67,53.82,52000.0,33.5664,33.6602,33.5664,33.6602,52000.0
2005-06-08 14:20:00,53.83,53.91,53.81,53.9,74900.0,33.6665,33.7165,33.6539,33.7102,74900.0
2005-06-08 14:25:00,53.9,53.93,53.85,53.87,66600.0,33.7102,33.729,33.679,33.6915,66600.0
2005-06-08 14:30:00,53.88,53.9,53.83,53.88,42400.0,33.6977,33.7102,33.6665,33.6977,42400.0
2005-06-08 14:35:00,53.88,53.94,53.85,53.94,36900.0,33.6977,33.7352,33.679,33.7352,36900.0
2005-06-08 14:40:00,53.94,53.95,53.88,53.89,33600.0,33.7352,33.7415,33.6977,33.704,33600.0
2005-06-08 14:45:00,53.9,53.92,53.84,53.84,30000.0,33.7102,33.7227,33.6727,33.6727,30000.0
2005-06-08 14:50:00,53.84,53.84,53.77,53.81,38500.0,33.6727,33.6727,33.6289,33.6539,38500.0
2005-06-08 14:55:00,53.81,53.82,53.74,53.74,45600.0,33.6539,33.6602,33.6102,33.6102,45600.0
2005-06-08 15:00:00,53.75,53.75,53.68,53.69,35300.0,33.6164,33.6164,33.5726,33.5789,35300.0
2005-06-08 15:05:00,53.7,53.76,53.7,53.73,20700.0,33.5851,33.6227,33.5851,33.6039,20700.0
2005-06-08 15:10:00,53.72,53.86,53.7,53.85,37100.0,33.5977,33.6852,33.5851,33.679,37100.0
2005-06-08 15:15:00,53.85,53.85,53.79,53.81,20300.0,33.679,33.679,33.6414,33.6539,20300.0
2005-06-08 15:20:00,53.82,53.85,53.78,53.83,39200.0,33.6602,33.679,33.6352,33.6665,39200.0
2005-06-08 15:25:00,53.82,53.86,53.82,53.85,34300.0,33.6602,33.6852,33.6602,33.679,34300.0
2005-06-08 15:30:00,53.86,53.86,53.8,53.84,311200.0,33.6852,33.6852,33.6477,33.6727,311200.0
2005-06-08 15:35:00,53.85,53.88,53.84,53.87,32200.0,33.679,33.6977,33.6727,33.6915,32200.0
2005-06-08 15:40:00,53.87,53.9,53.86,53.87,54300.0,33.6915,33.7102,33.6852,33.6915,54300.0
2005-06-08 15:45:00,53.86,53.91,53.82,53.86,77600.0,33.6852,33.7165,33.6602,33.6852,77600.0
2005-06-08 15:50:00,53.9,53.92,53.87,53.88,82900.0,33.7102,33.7227,33.6915,33.6977,82900.0
2005-06-08 15:55:00,53.88,53.94,53.87,53.89,78100.0,33.6977,33.7352,33.6915,33.704,78100.0
2005-06-09 09:30:00,53.7,53.95,53.7,53.8,56000.0,33.5851,33.7415,33.5851,33.6477,56000.0
2005-06-09 09:35:00,53.8,53.86,53.68,53.77,27600.0,33.6477,33.6852,33.5726,33.6289,27600.0
2005-06-09 09:40:00,53.77,53.78,53.66,53.71,28400.0,33.6289,33.6352,33.5601,33.5914,28400.0
2005-06-09 09:45:00,53.7,53.9,53.7,53.9,30000.0,33.5851,33.7102,33.5851,33.7102,30000.0
2005-06-09 09:50:00,53.9,53.9,53.77,53.79,46600.0,33.7102,33.7102,33.6289,33.6414,46600.0
2005-06-09 09:55:00,53.78,53.89,53.76,53.85,38500.0,33.6352,33.704,33.6227,33.679,38500.0
2005-06-09 10:00:00,53.85,54.0,53.69,53.97,57200.0,33.679,33.7728,33.5789,33.754,57200.0
2005-06-09 10:05:00,53.97,54.1,53.97,54.05,47900.0,33.754,33.8353,33.754,33.804,47900.0
2005-06-09 10:10:00,54.06,54.11,53.99,53.99,47300.0,33.8103,33.8416,33.7665,33.7665,47300.0
2005-06-09 10:15:00,53.98,54.05,53.76,53.77,37300.0,33.7603,33.804,33.6227,33.6289,37300.0
2005-06-09 10:20:00,53.78,53.97,53.77,53.89,30900.0,33.6352,33.754,33.6289,33.704,30900.0
2005-06-09 10:25:00,53.88,53.97,53.81,53.92,21300.0,33.6977,33.754,33.6539,33.7227,21300.0
2005-06-09 10:30:00,53.97,54.0,53.86,53.91,30200.0,33.754,33.7728,33.6852,33.7165,30200.0
2005-06-09 10:35:00,53.91,53.91,53.82,53.84,24500.0,33.7165,33.7165,33.6602,33.6727,24500.0
2005-06-09 10:40:00,53.84,53.85,53.75,53.76,20000.0,33.6727,33.679,33.6164,33.6227,20000.0
2005-06-09 10:45:00,53.76,53.8,53.65,53.78,33500.0,33.6227,33.6477,33.5539,33.6352,33500.0
2005-06-09 10:50:00,53.77,53.86,53.77,53.77,29200.0,33.6289,33.6852,33.6289,33.6289,29200.0
2005-06-09 10:55:00,53.76,53.78,53.74,53.75,18500.0,33.6227,33.6352,33.6102,33.6164,18500.0
2005-06-09 11:00:00,53.76,53.85,53.76,53.8,42100.0,33.6227,33.679,33.6227,33.6477,42100.0
2005-06-09 11:05:00,53.8,53.86,53.79,53.84,18600.0,33.6477,33.6852,33.6414,33.6727,18600.0
2005-06-09 11:10:00,53.84,53.84,53.7,53.72,23400.0,33.6727,33.6727,33.5851,33.5977,23400.0
2005-06-09 11:15:00,53.7,53.75,53.68,53.69,32900.0,33.5851,33.6164,33.5726,33.5789,32900.0
2005-06-09 11:20:00,53.69,53.7,53.55,53.59,47800.0,33.5789,33.5851,33.4913,33.5164,47800.0
2005-06-09 11:25:00,53.57,53.57,53.51,53.52,31200.0,33.5038,33.5038,33.4663,33.4726,31200.0
2005-06-09 11:30:00,53.53,53.61,53.52,53.59,62800.0,33.4788,33.5289,33.4726,33.5164,62800.0
2005-06-09 11:35:00,53.59,53.69,53.57,53.65,91100.0,33.5164,33.5789,33.5038,33.5539,91100.0
2005-06-09 11:40:00,53.65,53.88,53.64,53.79,86900.0,33.5539,33.6977,33.5476,33.6414,86900.0
2005-06-09 11:45:00,53.78,53.83,53.74,53.83,93600.0,33.6352,33.6665,33.6102,33.6665,93600.0
2005-06-09 11:50:00,53.82,53.95,53.82,53.93,34300.0,33.6602,33.7415,33.6602,33.729,34300.0
2005-06-09 11:55:00,53.95,54.01,53.93,53.97,27500.0,33.7415,33.779,33.729,33.754,27500.0
2005-06-09 12:00:00,53.96,54.1,53.96,54.07,41000.0,33.7478,33.8353,33.7478,33.8166,41000.0
2005-06-09 12:05:00,54.08,54.1,54.04,54.08,14300.0,33.8228,33.8353,33.7978,33.8228,14300.0
2005-06-09 12:10:00,54.08,54.17,54.08,54.17,65500.0,33.8228,33.8791,33.8228,33.8791,65500.0
2005-06-09 12:15:00,54.17,54.25,54.16,54.2,31300.0,33.8791,33.9291,33.8728,33.8979,31300.0
2005-06-09 12:20:00,54.18,54.22,54.16,54.22,12400.0,33.8853,33.9104,33.8728,33.9104,12400.0
2005-06-09 12:25:00,54.21,54.41,54.15,54.4,134500.0,33.9041,34.0292,33.8666,34.0229,134500.0
2005-06-09 12:30:00,54.4,54.41,54.34,54.39,29400.0,34.0229,34.0292,33.9854,34.0167,29400.0
2005-06-09 12:35:00,54.37,54.39,54.32,54.35,15900.0,34.0042,34.0167,33.9729,33.9917,15900.0
2005-06-09 12:40:00,54.35,54.41,54.35,54.39,10800.0,33.9917,34.0292,33.9917,34.0167,10800.0
2005-06-09 12:45:00,54.39,54.39,54.24,54.24,28200.0,34.0167,34.0167,33.9229,33.9229,28200.0
2005-06-09 12:50:00,54.23,54.25,54.18,54.19,45100.0,33.9166,33.9291,33.8853,33.8916,45100.0
2005-06-09 12:55:00,54.21,54.28,54.18,54.25,51200.0,33.9041,33.9479,33.8853,33.9291,51200.0
2005-06-09 13:00:00,54.25,54.25,54.14,54.18,27500.0,33.9291,33.9291,33.8603,33.8853,27500.0
2005-06-09 13:05:00,54.18,54.2,54.16,54.2,16400.0,33.8853,33.8979,33.8728,33.8979,16400.0
2005-06-09 13:10:00,54.2,54.2,54.06,54.06,31400.0,33.8979,33.8979,33.8103,33.8103,31400.0
2005-06-09 13:15:00,54.06,54.07,53.97,53.98,29800.0,33.8103,33.8166,33.754,33.7603,29800.0
2005-06-09 13:20:00,53.98,53.98,53.89,53.9,22800.0,33.7603,33.7603,33.704,33.7102,22800.0
2005-06-09 13:25:00,53.9,53.96,53.89,53.94,13700.0,33.7102,33.7478,33.704,33.7352,13700.0
2005-06-09 13:30:00,53.93,53.95,53.9,53.91,29900.0,33.729,33.7415,33.7102,33.7165,29900.0
2005-06-09 13:35:00,53.95,54.07,53.95,54.01,21700.0,33.7415,33.8166,33.7415,33.779,21700.0
2005-06-09 13:40:00,54.0,54.01,53.97,53.98,34900.0,33.7728,33.779,33.754,33.7603,34900.0
2005-06-09 13:45:00,53.98,53.98,53.92,53.93,18400.0,33.7603,33.7603,33.7227,33.729,18400.0
2005-06-09 13:50:00,53.92,53.97,53.91,53.96,16600.0,33.7227,33.754,33.7165,33.7478,16600.0
2005-06-09 13:55:00,53.95,54.06,53.95,54.0,36200.0,33.7415,33.8103,33.7415,33.7728,36200.0
2005-06-09 14:00:00,53.98,54.0,53.88,53.95,40700.0,33.7603,33.7728,33.6977,33.7415,40700.0
2005-06-09 14:05:00,53.95,54.05,53.95,54.04,14100.0,33.7415,33.804,33.7415,33.7978,14100.0
2005-06-09 14:10:00,54.04,54.04,53.9,53.92,25500.0,33.7978,33.7978,33.7102,33.7227,25500.0
2005-06-09 14:15:00,53.94,53.99,53.93,53.98,12400.0,33.7352,33.7665,33.729,33.7603,12400.0
2005-06-09 14:20:00,53.98,53.99,53.8,53.82,23600.0,33.7603,33.7665,33.6477,33.6602,23600.0
2005-06-09 14:25:00,53.81,53.86,53.77,53.8,24300.0,33.6539,33.6852,33.6289,33.6477,24300.0
2005-06-09 14:30:00,53.83,53.86,53.75,53.86,48800.0,33.6665,33.6852,33.6164,33.6852,48800.0
2005-06-09 14:35:00,53.88,53.91,53.84,53.85,16200.0,33.6977,33.7165,33.6727,33.679,16200.0
2005-06-09 14:40:00,53.84,53.88,53.84,53.86,61500.0,33.6727,33.6977,33.6727,33.6852,61500.0
2005-06-09 14:45:00,53.86,53.9,53.81,53.81,27700.0,33.6852,33.7102,33.6539,33.6539,27700.0
2005-06-09 14:50:00,53.82,53.87,53.8,53.84,37200.0,33.6602,33.6915,33.6477,33.6727,37200.0
2005-06-09 14:55:00,53.84,53.85,53.8,53.82,18100.0,33.6727,33.679,33.6477,33.6602,18100.0
2005-06-09 15:00:00,53.82,53.92,53.78,53.92,40200.0,33.6602,33.7227,33.6352,33.7227,40200.0
2005-06-09 15:05:00,53.95,53.95,53.86,53.87,36600.0,33.7415,33.7415,33.6852,33.6915,36600.0
2005-06-09 15:10:00,53.88,53.89,53.86,53.89,59800.0,33.6977,33.704,33.6852,33.704,59800.0
2005-06-09 15:15:00,53.89,53.89,53.79,53.8,61300.0,33.704,33.704,33.6414,33.6477,61300.0
2005-06-09 15:20:00,53.77,53.85,53.77,53.84,38000.0,33.6289,33.679,33.6289,33.6727,38000.0
2005-06-09 15:25:00,53.84,53.84,53.76,53.79,36100.0,33.6727,33.6727,33.6227,33.6414,36100.0
2005-06-09 15:30:00,53.79,53.83,53.78,53.82,36700.0,33.6414,33.6665,33.6352,33.6602,36700.0
2005-06-09 15:35:00,53.83,53.89,53.83,53.88,22100.0,33.6665,33.704,33.6665,33.6977,22100.0
2005-06-09 15:40:00,53.87,53.96,53.87,53.92,34200.0,33.6915,33.7478,33.6915,33.7227,34200.0
2005-06-09 15:45:00,53.92,53.92,53.83,53.86,50900.0,33.7227,33.7227,33.6665,33.6852,50900.0
2005-06-09 15:50:00,53.86,53.94,53.86,53.92,62900.0,33.6852,33.7352,33.6852,33.7227,62900.0
2005-06-09 15:55:00,53.92,53.94,53.91,53.94,73000.0,33.7227,33.7352,33.7165,33.7352,73000.0
2005-06-10 09:30:00,54.14,54.14,54.0,54.0,54500.0,33.8603,33.8603,33.7728,33.7728,54500.0
2005-06-10 09:35:00,54.0,54.06,53.95,54.04,29500.0,33.7728,33.8103,33.7415,33.7978,29500.0
2005-06-10 09:40:00,54.09,54.28,54.08,54.26,25600.0,33.8291,33.9479,33.8228,33.9354,25600.0
2005-06-10 09:45:00,54.27,54.29,54.21,54.25,24300.0,33.9416,33.9541,33.9041,33.9291,24300.0
2005-06-10 09:50:00,54.28,54.3,54.23,54.25,17600.0,33.9479,33.9604,33.9166,33.9291,17600.0
2005-06-10 09:55:00,54.25,54.36,54.25,54.29,29000.0,33.9291,33.9979,33.9291,33.9541,29000.0
2005-06-10 10:00:00,54.25,54.3,54.23,54.3,25200.0,33.9291,33.9604,33.9166,33.9604,25200.0
2005-06-10 10:05:00,54.28,54.29,54.22,54.22,19400.0,33.9479,33.9541,33.9104,33.9104,19400.0
2005-06-10 10:10:00,54.23,54.28,54.16,54.2,43500.0,33.9166,33.9479,33.8728,33.8979,43500.0
2005-06-10 10:15:00,54.2,54.22,54.16,54.17,29500.0,33.8979,33.9104,33.8728,33.8791,29500.0
2005-06-10 10:20:00,54.13,54.13,54.05,54.1,45700.0,33.8541,33.8541,33.804,33.8353,45700.0
2005-06-10 10:25:00,54.1,54.1,54.01,54.02,20900.0,33.8353,33.8353,33.779,33.7853,20900.0
2005-06-10 10:30:00,54.02,54.04,53.97,54.0,27200.0,33.7853,33.7978,33.754,33.7728,27200.0
2005-06-10 10:35:00,54.01,54.08,53.95,54.05,26900.0,33.779,33.8228,33.7415,33.804,26900.0
2005-06-10 10:40:00,54.05,54.06,53.97,53.97,60200.0,33.804,33.8103,33.754,33.754,60200.0
2005-06-10 10:45:00,53.98,53.98,53.91,53.92,23700.0,33.7603,33.7603,33.7165,33.7227,23700.0
2005-06-10 10:50:00,53.92,53.99,53.92,53.95,32600.0,33.7227,33.7665,33.7227,33.7415,32600.0
2005-06-10 10:55:00,53.94,53.98,53.92,53.94,11900.0,33.7352,33.7603,33.7227,33.7352,11900.0
2005-06-10 11:00:00,53.94,53.99,53.9,53.9,17100.0,33.7352,33.7665,33.7102,33.7102,17100.0
2005-06-10 11:05:00,53.9,53.98,53.9,53.98,9200.0,33.7102,33.7603,33.7102,33.7603,9200.0
2005-06-10 11:10:00,53.98,53.99,53.94,53.94,17200.0,33.7603,33.7665,33.7352,33.7352,17200.0
2005-06-10 11:15:00,53.96,53.97,53.93,53.94,14500.0,33.7478,33.754,33.729,33.7352,14500.0
2005-06-10 11:20:00,53.94,53.95,53.87,53.9,27400.0,33.7352,33.7415,33.6915,33.7102,27400.0
2005-06-10 11:25:00,53.89,53.91,53.83,53.83,26400.0,33.704,33.7165,33.6665,33.6665,26400.0
2005-06-10 11:30:00,53.83,53.87,53.82,53.83,47800.0,33.6665,33.6915,33.6602,33.6665,47800.0
2005-06-10 11:35:00,53.84,53.89,53.79,53.81,22100.0,33.6727,33.704,33.6414,33.6539,22100.0
2005-06-10 11:40:00,53.81,53.83,53.77,53.77,14800.0,33.6539,33.6665,33.6289,33.6289,14800.0
2005-06-10 11:45:00,53.76,53.78,53.71,53.73,18200.0,33.6227,33.6352,33.5914,33.6039,18200.0
2005-06-10 11:50:00,53.72,53.77,53.68,53.68,21800.0,33.5977,33.6289,33.5726,33.5726,21800.0
2005-06-10 11:55:00,53.68,53.7,53.56,53.63,48200.0,33.5726,33.5851,33.4976,33.5414,48200.0
2005-06-10 12:00:00,53.63,53.7,53.58,53.64,17200.0,33.5414,33.5851,33.5101,33.5476,17200.0
2005-06-10 12:05:00,53.64,53.65,53.54,53.6,26700.0,33.5476,33.5539,33.4851,33.5226,26700.0
2005-06-10 12:10:00,53.6,53.62,53.59,53.62,18800.0,33.5226,33.5351,33.5164,33.5351,18800.0
2005-06-10 12:15:00,53.61,53.62,53.5,53.56,34500.0,33.5289,33.5351,33.4601,33.4976,34500.0
2005-06-10 12:20:00,53.56,53.58,53.52,53.53,17500.0,33.4976,33.5101,33.4726,33.4788,17500.0
2005-06-10 12:25:00,53.54,53.58,53.52,53.55,11600.0,33.4851,33.5101,33.4726,33.4913,11600.0
2005-06-10 12:30:00,53.56,53.63,53.56,53.62,12300.0,33.4976,33.5414,33.4976,33.5351,12300.0
2005-06-10 12:35:00,53.6,53.63,53.54,53.6,12200.0,33.5226,33.5414,33.4851,33.5226,12200.0
2005-06-10 12:40:00,53.6,53.61,53.56,53.6,12100.0,33.5226,33.5289,33.4976,33.5226,12100.0
2005-06-10 12:45:00,53.6,53.63,53.6,53.6,9200.0,33.5226,33.5414,33.5226,33.5226,9200.0
2005-06-10 12:50:00,53.61,53.64,53.57,53.64,13600.0,33.5289,33.5476,33.5038,33.5476,13600.0
2005-06-10 12:55:00,53.64,53.65,53.56,53.56,7000.0,33.5476,33.5539,33.4976,33.4976,7000.0
2005-06-10 13:00:00,53.56,53.6,53.53,53.58,25800.0,33.4976,33.5226,33.4788,33.5101,25800.0
2005-06-10 13:05:00,53.59,53.6,53.57,53.58,17500.0,33.5164,33.5226,33.5038,33.5101,17500.0
2005-06-10 13:10:00,53.58,53.59,53.55,53.57,47200.0,33.5101,33.5164,33.4913,33.5038,47200.0
2005-06-10 13:15:00,53.57,53.57,53.55,53.56,11200.0,33.5038,33.5038,33.4913,33.4976,11200.0
2005-06-10 13:20:00,53.55,53.55,53.52,53.54,20800.0,33.4913,33.4913,33.4726,33.4851,20800.0
2005-06-10 13:25:00,53.54,53.54,53.46,53.52,34600.0,33.4851,33.4851,33.435,33.4726,34600.0
2005-06-10 13:30:00,53.51,53.53,53.5,53.53,20800.0,33.4663,33.4788,33.4601,33.4788,20800.0
2005-06-10 13:35:00,53.53,53.68,53.52,53.68,41200.0,33.4788,33.5726,33.4726,33.5726,41200.0
2005-06-10 13:40:00,53.65,53.68,53.58,53.61,19800.0,33.5539,33.5726,33.5101,33.5289,19800.0
2005-06-10 13:45:00,53.61,53.62,53.56,53.58,27500.0,33.5289,33.5351,33.4976,33.5101,27500.0
2005-06-10 13:50:00,53.57,53.59,53.5,53.56,23800.0,33.5038,33.5164,33.4601,33.4976,23800.0
2005-06-10 13:55:00,53.56,53.57,53.49,53.5,38300.0,33.4976,33.5038,33.4538,33.4601,38300.0
2005-06-10 14:00:00,53.51,53.52,53.46,53.47,41300.0,33.4663,33.4726,33.435,33.4413,41300.0
2005-06-10 14:05:00,53.49,53.49,53.35,53.43,46400.0,33.4538,33.4538,33.3662,33.4163,46400.0
2005-06-10 14:10:00,53.41,53.45,53.41,53.44,18700.0,33.4038,33.4288,33.4038,33.4225,18700.0
2005-06-10 14:15:00,53.45,53.49,53.43,53.43,26700.0,33.4288,33.4538,33.4163,33.4163,26700.0
2005-06-10 14:20:00,53.43,53.43,53.28,53.28,59000.0,33.4163,33.4163,33.3225,33.3225,59000.0
2005-06-10 14:25:00,53.28,53.32,53.22,53.3,101700.0,33.3225,33.3475,33.2849,33.335,101700.0
2005-06-10 14:30:00,53.29,53.33,53.27,53.32,31700.0,33.3287,33.3537,33.3162,33.3475,31700.0
2005-06-10 14:35:00,53.32,53.38,53.31,53.34,27300.0,33.3475,33.385,33.3412,33.36,27300.0
2005-06-10 14:40:00,53.33,53.34,53.27,53.27,46100.0,33.3537,33.36,33.3162,33.3162,46100.0
2005-06-10 14:45:00,53.27,53.28,53.15,53.17,74500.0,33.3162,33.3225,33.2412,33.2537,74500.0
2005-06-10 14:50:00,53.16,53.22,53.1,53.2,39100.0,33.2474,33.2849,33.2099,33.2724,39100.0
2005-06-10 14:55:00,53.21,53.31,53.2,53.31,37200.0,33.2787,33.3412,33.2724,33.3412,37200.0
2005-06-10 15:00:00,53.31,53.44,53.29,53.41,47700.0,33.3412,33.4225,33.3287,33.4038,47700.0
2005-06-10 15:05:00,53.43,53.49,53.41,53.46,30100.0,33.4163,33.4538,33.4038,33.435,30100.0
2005-06-10 15:10:00,53.47,53.59,53.44,53.59,60700.0,33.4413,33.5164,33.4225,33.5164,60700.0
2005-06-10 15:15:00,53.58,53.59,53.42,53.44,59000.0,33.5101,33.5164,33.41,33.4225,59000.0
2005-06-10 15:20:00,53.43,53.51,53.42,53.47,37700.0,33.4163,33.4663,33.41,33.4413,37700.0
2005-06-10 15:25:00,53.45,53.45,53.38,53.41,45600.0,33.4288,33.4288,33.385,33.4038,45600.0
2005-06-10 15:30:00,53.42,53.49,53.41,53.48,43400.0,33.41,33.4538,33.4038,33.4476,43400.0
2005-06-10 15:35:00,53.47,53.56,53.46,53.55,40400.0,33.4413,33.4976,33.435,33.4913,40400.0
2005-06-10 15:40:00,53.56,53.57,53.49,53.52,31500.0,33.4976,33.5038,33.4538,33.4726,31500.0
2005-06-10 15:45:00,53.53,53.57,53.52,53.56,38200.0,33.4788,33.5038,33.4726,33.4976,38200.0
2005-06-10 15:50:00,53.56,53.57,53.51,53.53,45200.0,33.4976,33.5038,33.4663,33.4788,45200.0
2005-06-10 15:55:00,53.54,53.56,53.51,53.56,37900.0,33.4851,33.4976,33.4663,33.4976,37900.0
2005-06-13 09:30:00,53.63,53.63,53.53,53.58,69100.0,33.5414,33.5414,33.4788,33.5101,69100.0
2005-06-13 09:35:00,53.59,53.63,53.56,53.6,22400.0,33.5164,33.5414,33.4976,33.5226,22400.0
2005-06-13 09:40:00,53.61,53.63,53.53,53.57,18400.0,33.5289,33.5414,33.4788,33.5038,18400.0
2005-06-13 09:45:00,53.56,53.57,53.49,53.51,28600.0,33.4976,33.5038,33.4538,33.4663,28600.0
2005-06-13 09:50:00,53.51,53.57,53.51,53.57,27100.0,33.4663,33.5038,33.4663,33.5038,27100.0
2005-06-13 09:55:00,53.57,53.66,53.54,53.62,29400.0,33.5038,33.5601,33.4851,33.5351,29400.0
2005-06-13 10:00:00,53.65,53.66,53.58,53.6,23000.0,33.5539,33.5601,33.5101,33.5226,23000.0
2005-06-13 10:05:00,53.59,53.61,53.43,53.44,30800.0,33.5164,33.5289,33.4163,33.4225,30800.0
2005-06-13 10:10:00,53.43,53.43,53.31,53.31,28400.0,33.4163,33.4163,33.3412,33.3412,28400.0
2005-06-13 10:15:00,53.31,53.33,53.29,53.33,58000.0,33.3412,33.3537,33.3287,33.3537,58000.0
2005-06-13 10:20:00,53.33,53.46,53.33,53.45,42800.0,33.3537,33.435,33.3537,33.4288,42800.0
2005-06-13 10:25:00,53.45,53.46,53.38,53.43,33600.0,33.4288,33.435,33.385,33.4163,33600.0
2005-06-13 10:30:00,53.43,53.59,53.42,53.59,28400.0,33.4163,33.5164,33.41,33.5164,28400.0
2005-06-13 10:35:00,53.59,53.7,53.59,53.67,32900.0,33.5164,33.5851,33.5164,33.5664,32900.0
2005-06-13 10:40:00,53.67,53.75,53.67,53.75,32000.0,33.5664,33.6164,33.5664,33.6164,32000.0
2005-06-13 10:45:00,53.75,53.8,53.71,53.78,34400.0,33.6164,33.6477,33.5914,33.6352,34400.0
2005-06-13 10:50:00,53.78,53.83,53.72,53.75,21000.0,33.6352,33.6665,33.5977,33.6164,21000.0
2005-06-13 10:55:00,53.76,53.78,53.72,53.75,25700.0,33.6227,33.6352,33.5977,33.6164,25700.0
2005-06-13 11:00:00,53.74,53.79,53.74,53.77,58800.0,33.6102,33.6414,33.6102,33.6289,58800.0
2005-06-13 11:05:00,53.77,53.93,53.75,53.9,64700.0,33.6289,33.729,33.6164,33.7102,64700.0
2005-06-13 11:10:00,53.94,53.94,53.82,53.82,30800.0,33.7352,33.7352,33.6602,33.6602,30800.0
2005-06-13 11:15:00,53.82,53.85,53.79,53.83,23400.0,33.6602,33.679,33.6414,33.6665,23400.0
2005-06-13 11:20:00,53.83,53.83,53.76,53.79,37800.0,33.6665,33.6665,33.6227,33.6414,37800.0
2005-06-13 11:25:00,53.79,53.79,53.76,53.76,19600.0,33.6414,33.6414,33.6227,33.6227,19600.0
2005-06-13 11:30:00,53.75,53.77,53.72,53.72,35500.0,33.6164,33.6289,33.5977,33.5977,35500.0
2005-06-13 11:35:00,53.73,53.75,53.68,53.71,42200.0,33.6039,33.6164,33.5726,33.5914,42200.0
2005-06-13 11:40:00,53.71,53.75,53.67,53.69,23600.0,33.5914,33.6164,33.5664,33.5789,23600.0
2005-06-13 11:45:00,53.7,53.73,53.65,53.69,44000.0,33.5851,33.6039,33.5539,33.5789,44000.0
2005-06-13 11:50:00,53.69,53.77,53.68,53.74,25400.0,33.5789,33.6289,33.5726,33.6102,25400.0
2005-06-13 11:55:00,53.77,53.77,53.71,53.76,13300.0,33.6289,33.6289,33.5914,33.6227,13300.0
2005-06-13 12:00:00,53.75,53.78,53.73,53.75,11700.0,33.6164,33.6352,33.6039,33.6164,11700.0
2005-06-13 12:05:00,53.75,53.78,53.73,53.74,21600.0,33.6164,33.6352,33.6039,33.6102,21600.0
2005-06-13 12:10:00,53.74,53.75,53.7,53.71,7000.0,33.6102,33.6164,33.5851,33.5914,7000.0
2005-06-13 12:15:00,53.71,53.75,53.69,53.74,10100.0,33.5914,33.6164,33.5789,33.6102,10100.0
2005-06-13 12:20:00,53.75,53.78,53.73,53.77,11800.0,33.6164,33.6352,33.6039,33.6289,11800.0
2005-06-13 12:25:00,53.77,53.77,53.72,53.74,11200.0,33.6289,33.6289,33.5977,33.6102,11200.0
2005-06-13 12:30:00,53.74,53.74,53.71,53.74,6900.0,33.6102,33.6102,33.5914,33.6102,6900.0
2005-06-13 12:35:00,53.73,53.74,53.69,53.69,18400.0,33.6039,33.6102,33.5789,33.5789,18400.0
2005-06-13 12:40:00,53.7,53.78,53.63,53.78,19100.0,33.5851,33.6352,33.5414,33.6352,19100.0
2005-06-13 12:45:00,53.78,53.79,53.73,53.73,12600.0,33.6352,33.6414,33.6039,33.6039,12600.0
2005-06-13 12:50:00,53.74,53.86,53.74,53.83,15200.0,33.6102,33.6852,33.6102,33.6665,15200.0
2005-06-13 12:55:00,53.83,53.85,53.8,53.85,13700.0,33.6665,33.679,33.6477,33.679,13700.0
2005-06-13 13:00:00,53.83,53.84,53.81,53.82,4900.0,33.6665,33.6727,33.6539,33.6602,4900.0
2005-06-13 13:05:00,53.81,53.84,53.76,53.76,23800.0,33.6539,33.6727,33.6227,33.6227,23800.0
2005-06-13 13:10:00,53.77,53.77,53.72,53.77,9900.0,33.6289,33.6289,33.5977,33.6289,9900.0
2005-06-13 13:15:00,53.76,53.79,53.74,53.78,4600.0,33.6227,33.6414,33.6102,33.6352,4600.0
2005-06-13 13:20:00,53.78,53.78,53.75,53.75,8700.0,33.6352,33.6352,33.6164,33.6164,8700.0
2005-06-13 13:25:00,53.75,53.76,53.68,53.68,12900.0,33.6164,33.6227,33.5726,33.5726,12900.0
2005-06-13 13:30:00,53.68,53.7,53.66,53.67,48300.0,33.5726,33.5851,33.5601,33.5664,48300.0
2005-06-13 13:35:00,53.67,53.7,53.64,53.7,51100.0,33.5664,33.5851,33.5476,33.5851,51100.0
2005-06-13 13:40:00,53.69,53.69,53.66,53.67,11900.0,33.5789,33.5789,33.5601,33.5664,11900.0
2005-06-13 13:45:00,53.68,53.69,53.67,53.67,10000.0,33.5726,33.5789,33.5664,33.5664,10000.0
2005-06-13 13:50:00,53.69,53.7,53.64,53.68,29100.0,33.5789,33.5851,33.5476,33.5726,29100.0
2005-06-13 13:55:00,53.68,53.68,53.52,53.52,37200.0,33.5726,33.5726,33.4726,33.4726,37200.0
2005-06-13 14:00:00,53.52,53.65,53.52,53.62,44800.0,33.4726,33.5539,33.4726,33.5351,44800.0
2005-06-13 14:05:00,53.63,53.66,53.59,53.65,16100.0,33.5414,33.5601,33.5164,33.5539,16100.0
2005-06-13 14:10:00,53.65,53.7,53.59,53.59,20700.0,33.5539,33.5851,33.5164,33.5164,20700.0
2005-06-13 14:15:00,53.59,53.63,53.54,53.54,11800.0,33.5164,33.5414,33.4851,33.4851,11800.0
2005-06-13 14:20:00,53.57,53.58,53.52,53.54,15300.0,33.5038,33.5101,33.4726,33.4851,15300.0
2005-06-13 14:25:00,53.53,53.56,53.49,53.49,16300.0,33.4788,33.4976,33.4538,33.4538,16300.0
2005-06-13 14:30:00,53.5,53.5,53.39,53.49,35700.0,33.4601,33.4601,33.3913,33.4538,35700.0
2005-06-13 14:35:00,53.5,53.6,53.5,53.55,31300.0,33.4601,33.5226,33.4601,33.4913,31300.0
2005-06-13 14:40:00,53.57,53.6,53.51,53.52,23700.0,33.5038,33.5226,33.4663,33.4726,23700.0
2005-06-13 14:45:00,53.51,53.52,53.41,53.49,23100.0,33.4663,33.4726,33.4038,33.4538,23100.0
2005-06-13 14:50:00,53.5,53.5,53.45,53.48,25400.0,33.4601,33.4601,33.4288,33.4476,25400.0
2005-06-13 14:55:00,53.48,53.48,53.41,53.41,61900.0,33.4476,33.4476,33.4038,33.4038,61900.0
2005-06-13 15:00:00,53.42,53.44,53.35,53.36,55400.0,33.41,33.4225,33.3662,33.3725,55400.0
2005-06-13 15:05:00,53.37,53.42,53.31,53.42,26700.0,33.3788,33.41,33.3412,33.41,26700.0
2005-06-13 15:10:00,53.41,53.48,53.4,53.44,16000.0,33.4038,33.4476,33.3975,33.4225,16000.0
2005-06-13 15:15:00,53.44,53.46,53.25,53.25,55100.0,33.4225,33.435,33.3037,33.3037,55100.0
2005-06-13 15:20:00,53.27,53.39,53.25,53.39,31000.0,33.3162,33.3913,33.3037,33.3913,31000.0
2005-06-13 15:25:00,53.38,53.41,53.33,53.41,30700.0,33.385,33.4038,33.3537,33.4038,30700.0
2005-06-13 15:30:00,53.39,53.43,53.36,53.38,27900.0,33.3913,33.4163,33.3725,33.385,27900.0
2005-06-13 15:35:00,53.37,53.56,53.33,53.51,33200.0,33.3788,33.4976,33.3537,33.4663,33200.0
2005-06-13 15:40:00,53.51,53.51,53.37,53.41,28700.0,33.4663,33.4663,33.3788,33.4038,28700.0
2005-06-13 15:45:00,53.41,53.48,53.4,53.47,27400.0,33.4038,33.4476,33.3975,33.4413,27400.0
2005-06-13 15:50:00,53.45,53.5,53.39,53.4,33000.0,33.4288,33.4601,33.3913,33.3975,33000.0
2005-06-13 15:55:00,53.41,53.41,53.3,53.4,87500.0,33.4038,33.4038,33.335,33.3975,87500.0
2005-06-14 09:30:00,53.75,54.41,53.75,54.16,199700.0,33.6164,34.0292,33.6164,33.8728,199700.0
2005-06-14 09:35:00,54.32,54.32,54.0,54.04,197100.0,33.9729,33.9729,33.7728,33.7978,197100.0
2005-06-14 09:40:00,54.05,54.16,54.05,54.15,139000.0,33.804,33.8728,33.804,33.8666,139000.0
2005-06-14 09:45:00,54.15,54.34,54.1,54.1,117400.0,33.8666,33.9854,33.8353,33.8353,117400.0
2005-06-14 09:50:00,54.1,54.24,54.06,54.13,94300.0,33.8353,33.9229,33.8103,33.8541,94300.0
2005-06-14 09:55:00,54.1,54.25,54.1,54.2,68700.0,33.8353,33.9291,33.8353,33.8979,68700.0
2005-06-14 10:00:00,54.22,54.22,54.12,54.12,22800.0,33.9104,33.9104,33.8478,33.8478,22800.0
2005-06-14 10:05:00,54.12,54.15,54.07,54.08,75700.0,33.8478,33.8666,33.8166,33.8228,75700.0
2005-06-14 10:10:00,54.08,54.19,54.06,54.15,113300.0,33.8228,33.8916,33.8103,33.8666,113300.0
2005-06-14 10:15:00,54.15,54.17,54.11,54.13,40400.0,33.8666,33.8791,33.8416,33.8541,40400.0
2005-06-14 10:20:00,54.13,54.13,53.97,54.04,60300.0,33.8541,33.8541,33.754,33.7978,60300.0
2005-06-14 10:25:00,54.04,54.1,54.04,54.04,20100.0,33.7978,33.8353,33.7978,33.7978,20100.0
2005-06-14 10:30:00,54.03,54.14,54.01,54.1,23700.0,33.7915,33.8603,33.779,33.8353,23700.0
2005-06-14 10:35:00,54.11,54.25,54.11,54.24,39100.0,33.8416,33.9291,33.8416,33.9229,39100.0
2005-06-14 10:40:00,54.25,54.39,54.23,54.34,101700.0,33.9291,34.0167,33.9166,33.9854,101700.0
2005-06-14 10:45:00,54.33,54.35,54.3,54.34,40900.0,33.9792,33.9917,33.9604,33.9854,40900.0
2005-06-14 10:50:00,54.35,54.36,54.2,54.25,64800.0,33.9917,33.9979,33.8979,33.9291,64800.0
2005-06-14 10:55:00,54.25,54.28,54.2,54.21,42000.0,33.9291,33.9479,33.8979,33.9041,42000.0
2005-06-14 11:00:00,54.21,54.3,54.21,54.28,27100.0,33.9041,33.9604,33.9041,33.9479,27100.0
2005-06-14 11:05:00,54.28,54.43,54.28,54.38,57100.0,33.9479,34.0417,33.9479,34.0104,57100.0
2005-06-14 11:10:00,54.38,54.44,54.37,54.38,19200.0,34.0104,34.048,34.0042,34.0104,19200.0
2005-06-14 11:15:00,54.38,54.42,54.32,54.38,19900.0,34.0104,34.0355,33.9729,34.0104,19900.0
2005-06-14 11:20:00,54.37,54.44,54.35,54.36,32200.0,34.0042,34.048,33.9917,33.9979,32200.0
2005-06-14 11:25:00,54.37,54.37,54.15,54.23,27300.0,34.0042,34.0042,33.8666,33.9166,27300.0
2005-06-14 11:30:00,54.21,54.23,54.14,54.2,25700.0,33.9041,33.9166,33.8603,33.8979,25700.0
2005-06-14 11:35:00,54.21,54.27,54.19,54.23,18800.0,33.9041,33.9416,33.8916,33.9166,18800.0
2005-06-14 11:40:00,54.23,54.3,54.22,54.22,11200.0,33.9166,33.9604,33.9104,33.9104,11200.0
2005-06-14 11:45:00,54.23,54.24,54.2,54.23,10500.0,33.9166,33.9229,33.8979,33.9166,10500.0
2005-06-14 11:50:00,54.22,54.27,54.2,54.27,9800.0,33.9104,33.9416,33.8979,33.9416,9800.0
2005-06-14 11:55:00,54.25,54.34,54.23,54.34,67900.0,33.9291,33.9854,33.9166,33.9854,67900.0
2005-06-14 12:00:00,54.32,54.35,54.29,54.31,12500.0,33.9729,33.9917,33.9541,33.9667,12500.0
2005-06-14 12:05:00,54.32,54.34,54.28,54.3,10300.0,33.9729,33.9854,33.9479,33.9604,10300.0
2005-06-14 12:10:00,54.31,54.38,54.31,54.36,15100.0,33.9667,34.0104,33.9667,33.9979,15100.0
2005-06-14 12:15:00,54.36,54.4,54.36,54.4,17500.0,33.9979,34.0229,33.9979,34.0229,17500.0
2005-06-14 12:20:00,54.41,54.41,54.35,54.37,20900.0,34.0292,34.0292,33.9917,34.0042,20900.0
2005-06-14 12:25:00,54.37,54.37,54.29,54.32,16500.0,34.0042,34.0042,33.9541,33.9729,16500.0
2005-06-14 12:30:00,54.31,54.34,54.31,54.32,11800.0,33.9667,33.9854,33.9667,33.9729,11800.0
2005-06-14 12:35:00,54.32,54.35,54.31,54.35,7300.0,33.9729,33.9917,33.9667,33.9917,7300.0
2005-06-14 12:40:00,54.35,54.35,54.31,54.31,24300.0,33.9917,33.9917,33.9667,33.9667,24300.0
2005-06-14 12:45:00,54.31,54.35,54.3,54.34,19400.0,33.9667,33.9917,33.9604,33.9854,19400.0
2005-06-14 12:50:00,54.34,54.35,54.31,54.32,23500.0,33.9854,33.9917,33.9667,33.9729,23500.0
2005-06-14 12:55:00,54.33,54.38,54.33,54.38,15400.0,33.9792,34.0104,33.9792,34.0104,15400.0
2005-06-14 13:00:00,54.37,54.38,54.31,54.32,17300.0,34.0042,34.0104,33.9667,33.9729,17300.0
2005-06-14 13:05:00,54.32,54.33,54.27,54.28,39900.0,33.9729,33.9792,33.9416,33.9479,39900.0
2005-06-14 13:10:00,54.29,54.29,54.24,54.27,28600.0,33.9541,33.9541,33.9229,33.9416,28600.0
2005-06-14 13:15:00,54.27,54.33,54.26,54.33,32800.0,33.9416,33.9792,33.9354,33.9792,32800.0
2005-06-14 13:20:00,54.33,54.37,54.33,54.37,18400.0,33.9792,34.0042,33.9792,34.0042,18400.0
2005-06-14 13:25:00,54.37,54.4,54.37,54.4,23700.0,34.0042,34.0229,34.0042,34.0229,23700.0
2005-06-14 13:30:00,54.39,54.4,54.38,54.4,26200.0,34.0167,34.0229,34.0104,34.0229,26200.0
2005-06-14 13:35:00,54.4,54.44,54.4,54.43,49500.0,34.0229,34.048,34.0229,34.0417,49500.0
2005-06-14 13:40:00,54.44,54.48,54.42,54.45,43400.0,34.048,34.073,34.0355,34.0542,43400.0
2005-06-14 13:45:00,54.47,54.64,54.47,54.55,100800.0,34.0667,34.173,34.0667,34.1168,100800.0
2005-06-14 13:50:00,54.55,54.57,54.45,54.5,51700.0,34.1168,34.1293,34.0542,34.0855,51700.0
2005-06-14 13:55:00,54.5,54.68,54.5,54.68,62900.0,34.0855,34.1981,34.0855,34.1981,62900.0
2005-06-14 14:00:00,54.68,54.72,54.65,54.69,77700.0,34.1981,34.2231,34.1793,34.2043,77700.0
2005-06-14 14:05:00,54.7,54.7,54.63,54.67,80600.0,34.2106,34.2106,34.1668,34.1918,80600.0
2005-06-14 14:10:00,54.67,54.68,54.56,54.6,53100.0,34.1918,34.1981,34.123,34.148,53100.0
2005-06-14 14:15:00,54.6,54.6,54.55,54.55,29100.0,34.148,34.148,34.1168,34.1168,29100.0
2005-06-14 14:20:00,54.56,54.6,54.48,54.48,36300.0,34.123,34.148,34.073,34.073,36300.0
2005-06-14 14:25:00,54.48,54.5,54.42,54.48,49000.0,34.073,34.0855,34.0355,34.073,49000.0
2005-06-14 14:30:00,54.47,54.53,54.43,54.49,37100.0,34.0667,34.1042,34.0417,34.0792,37100.0
2005-06-14 14:35:00,54.51,54.52,54.46,54.47,15900.0,34.0917,34.098,34.0605,34.0667,15900.0
2005-06-14 14:40:00,54.47,54.47,54.42,54.42,20300.0,34.0667,34.0667,34.0355,34.0355,20300.0
2005-06-14 14:45:00,54.41,54.48,54.4,54.42,30900.0,34.0292,34.073,34.0229,34.0355,30900.0
2005-06-14 14:50:00,54.43,54.47,54.4,54.41,31600.0,34.0417,34.0667,34.0229,34.0292,31600.0
2005-06-14 14:55:00,54.41,54.47,54.41,54.45,30700.0,34.0292,34.0667,34.0292,34.0542,30700.0
2005-06-14 15:00:00,54.44,54.49,54.43,54.49,24600.0,34.048,34.0792,34.0417,34.0792,24600.0
2005-06-14 15:05:00,54.48,54.59,54.48,54.58,40900.0,34.073,34.1418,34.073,34.1355,40900.0
2005-06-14 15:10:00,54.59,54.59,54.5,54.51,25800.0,34.1418,34.1418,34.0855,34.0917,25800.0
2005-06-14 15:15:00,54.53,54.53,54.47,54.47,22400.0,34.1042,34.1042,34.0667,34.0667,22400.0
2005-06-14 15:20:00,54.47,54.5,54.45,54.47,77400.0,34.0667,34.0855,34.0542,34.0667,77400.0
2005-06-14 15:25:00,54.47,54.48,54.43,54.46,25200.0,34.0667,34.073,34.0417,34.0605,25200.0
2005-06-14 15:30:00,54.46,54.5,54.44,54.47,28500.0,34.0605,34.0855,34.048,34.0667,28500.0
2005-06-14 15:35:00,54.47,54.5,54.45,54.48,96800.0,34.0667,34.0855,34.0542,34.073,96800.0
2005-06-14 15:40:00,54.48,54.51,54.46,54.49,44400.0,34.073,34.0917,34.0605,34.0792,44400.0
2005-06-14 15:45:00,54.49,54.51,54.46,54.51,73100.0,34.0792,34.0917,34.0605,34.0917,73100.0
2005-06-14 15:50:00,54.51,54.58,54.5,54.54,49200.0,34.0917,34.1355,34.0855,34.1105,49200.0
2005-06-14 15:55:00,54.54,54.61,54.51,54.58,117300.0,34.1105,34.1543,34.0917,34.1355,117300.0
2005-06-15 09:30:00,54.94,54.94,54.73,54.74,160000.0,34.3607,34.3607,34.2293,34.2356,160000.0
2005-06-15 09:35:00,54.68,54.81,54.64,54.75,57700.0,34.1981,34.2794,34.173,34.2418,57700.0
2005-06-15 09:40:00,54.81,54.81,54.5,54.51,90900.0,34.2794,34.2794,34.0855,34.0917,90900.0
2005-06-15 09:45:00,54.54,54.71,54.53,54.67,57400.0,34.1105,34.2168,34.1042,34.1918,57400.0
2005-06-15 09:50:00,54.67,54.68,54.61,54.65,26700.0,34.1918,34.1981,34.1543,34.1793,26700.0
2005-06-15 09:55:00,54.65,54.85,54.64,54.83,50500.0,34.1793,34.3044,34.173,34.2919,50500.0
2005-06-15 10:00:00,54.84,54.87,54.74,54.76,106800.0,34.2981,34.3169,34.2356,34.2481,106800.0
2005-06-15 10:05:00,54.77,54.79,54.63,54.67,43300.0,34.2543,34.2669,34.1668,34.1918,43300.0
2005-06-15 10:10:00,54.66,54.68,54.63,54.64,48600.0,34.1856,34.1981,34.1668,34.173,48600.0
2005-06-15 10:15:00,54.64,54.82,54.61,54.8,61200.0,34.173,34.2856,34.1543,34.2731,61200.0
2005-06-15 10:20:00,54.78,54.8,54.65,54.66,70100.0,34.2606,34.2731,34.1793,34.1856,70100.0
2005-06-15 10:25:00,54.65,54.68,54.55,54.57,61800.0,34.1793,34.1981,34.1168,34.1293,61800.0
2005-06-15 10:30:00,54.57,54.57,54.15,54.34,65200.0,34.1293,34.1293,33.8666,33.9854,65200.0
2005-06-15 10:35:00,54.3,54.35,54.15,54.17,112100.0,33.9604,33.9917,33.8666,33.8791,112100.0
2005-06-15 10:40:00,54.16,54.31,54.16,54.28,75100.0,33.8728,33.9667,33.8728,33.9479,75100.0
2005-06-15 10:45:00,54.26,54.26,54.0,54.02,69700.0,33.9354,33.9354,33.7728,33.7853,69700.0
2005-06-15 10:50:00,54.0,54.03,53.91,54.0,97200.0,33.7728,33.7915,33.7165,33.7728,97200.0
2005-06-15 10:55:00,54.0,54.08,53.91,53.92,137600.0,33.7728,33.8228,33.7165,33.7227,137600.0
2005-06-15 11:00:00,53.92,53.94,53.76,53.76,70700.0,33.7227,33.7352,33.6227,33.6227,70700.0
2005-06-15 11:05:00,53.76,54.04,53.75,54.04,44600.0,33.6227,33.7978,33.6164,33.7978,44600.0
2005-06-15 11:10:00,54.05,54.06,53.9,53.97,37200.0,33.804,33.8103,33.7102,33.754,37200.0
2005-06-15 11:15:00,53.97,54.02,53.96,53.99,28900.0,33.754,33.7853,33.7478,33.7665,28900.0
2005-06-15 11:20:00,53.99,54.05,53.99,54.04,65000.0,33.7665,33.804,33.7665,33.7978,65000.0
2005-06-15 11:25:00,54.04,54.06,53.99,54.04,40200.0,33.7978,33.8103,33.7665,33.7978,40200.0
2005-06-15 11:30:00,54.02,54.05,53.99,53.99,71300.0,33.7853,33.804,33.7665,33.7665,71300.0
2005-06-15 11:35:00,53.98,54.03,53.98,54.02,34500.0,33.7603,33.7915,33.7603,33.7853,34500.0
2005-06-15 11:40:00,54.02,54.12,54.02,54.1,62600.0,33.7853,33.8478,33.7853,33.8353,62600.0
2005-06-15 11:45:00,54.12,54.16,54.04,54.13,58500.0,33.8478,33.8728,33.7978,33.8541,58500.0
2005-06-15 11:50:00,54.14,54.16,54.12,54.13,65100.0,33.8603,33.8728,33.8478,33.8541,65100.0
2005-06-15 11:55:00,54.13,54.14,54.06,54.1,48100.0,33.8541,33.8603,33.8103,33.8353,48100.0
2005-06-15 12:00:00,54.1,54.14,54.08,54.13,22000.0,33.8353,33.8603,33.8228,33.8541,22000.0
2005-06-15 12:05:00,54.13,54.17,54.07,54.16,22500.0,33.8541,33.8791,33.8166,33.8728,22500.0
2005-06-15 12:10:00,54.16,54.24,54.15,54.22,39300.0,33.8728,33.9229,33.8666,33.9104,39300.0
2005-06-15 12:15:00,54.23,54.27,54.23,54.25,63000.0,33.9166,33.9416,33.9166,33.9291,63000.0
2005-06-15 12:20:00,54.25,54.26,54.23,54.24,24200.0,33.9291,33.9354,33.9166,33.9229,24200.0
2005-06-15 12:25:00,54.23,54.26,54.21,54.22,22800.0,33.9166,33.9354,33.9041,33.9104,22800.0
2005-06-15 12:30:00,54.22,54.27,54.19,54.27,72900.0,33.9104,33.9416,33.8916,33.9416,72900.0
2005-06-15 12:35:00,54.26,54.28,54.19,54.21,16200.0,33.9354,33.9479,33.8916,33.9041,16200.0
2005-06-15 12:40:00,54.21,54.22,54.17,54.19,9800.0,33.9041,33.9104,33.8791,33.8916,9800.0
2005-06-15 12:45:00,54.18,54.24,54.17,54.21,29100.0,33.8853,33.9229,33.8791,33.9041,29100.0
2005-06-15 12:50:00,54.21,54.24,54.2,54.2,28300.0,33.9041,33.9229,33.8979,33.8979,28300.0
2005-06-15 12:55:00,54.19,54.22,54.18,54.21,7000.0,33.8916,33.9104,33.8853,33.9041,7000.0
2005-06-15 13:00:00,54.22,54.24,54.21,54.24,5700.0,33.9104,33.9229,33.9041,33.9229,5700.0
2005-06-15 13:05:00,54.23,54.28,54.2,54.26,25700.0,33.9166,33.9479,33.8979,33.9354,25700.0
2005-06-15 13:10:00,54.25,54.26,54.23,54.24,4700.0,33.9291,33.9354,33.9166,33.9229,4700.0
2005-06-15 13:15:00,54.24,54.28,54.24,54.27,18100.0,33.9229,33.9479,33.9229,33.9416,18100.0
2005-06-15 13:20:00,54.27,54.29,54.23,54.24,22300.0,33.9416,33.9541,33.9166,33.9229,22300.0
2005-06-15 13:25:00,54.23,54.26,54.2,54.23,31300.0,33.9166,33.9354,33.8979,33.9166,31300.0
2005-06-15 13:30:00,54.2,54.2,54.15,54.15,19300.0,33.8979,33.8979,33.8666,33.8666,19300.0
2005-06-15 13:35:00,54.12,54.15,54.12,54.14,9400.0,33.8478,33.8666,33.8478,33.8603,9400.0
2005-06-15 13:40:00,54.15,54.17,54.1,54.12,19700.0,33.8666,33.8791,33.8353,33.8478,19700.0
2005-06-15 13:45:00,54.1,54.24,54.08,54.24,11900.0,33.8353,33.9229,33.8228,33.9229,11900.0
2005-06-15 13:50:00,54.23,54.26,54.2,54.23,27800.0,33.9166,33.9354,33.8979,33.9166,27800.0
2005-06-15 13:55:00,54.24,54.31,54.23,54.31,33100.0,33.9229,33.9667,33.9166,33.9667,33100.0
2005-06-15 14:00:00,54.28,54.35,54.25,54.33,42900.0,33.9479,33.9917,33.9291,33.9792,42900.0
2005-06-15 14:05:00,54.33,54.33,54.27,54.33,24600.0,33.9792,33.9792,33.9416,33.9792,24600.0
2005-06-15 14:10:00,54.35,54.35,54.3,54.32,28600.0,33.9917,33.9917,33.9604,33.9729,28600.0
2005-06-15 14:15:00,54.34,54.51,54.31,54.47,51600.0,33.9854,34.0917,33.9667,34.0667,51600.0
2005-06-15 14:20:00,54.47,54.48,54.39,54.43,31300.0,34.0667,34.073,34.0167,34.0417,31300.0
2005-06-15 14:25:00,54.45,54.47,54.43,54.47,96000.0,34.0542,34.0667,34.0417,34.0667,96000.0
2005-06-15 14:30:00,54.46,54.55,54.46,54.54,68000.0,34.0605,34.1168,34.0605,34.1105,68000.0
2005-06-15 14:35:00,54.55,54.61,54.47,54.47,109800.0,34.1168,34.1543,34.0667,34.0667,109800.0
2005-06-15 14:40:00,54.46,54.55,54.45,54.52,80700.0,34.0605,34.1168,34.0542,34.098,80700.0
2005-06-15 14:45:00,54.52,54.62,54.52,54.57,67100.0,34.098,34.1605,34.098,34.1293,67100.0
2005-06-15 14:50:00,54.58,54.7,54.57,54.65,108700.0,34.1355,34.2106,34.1293,34.1793,108700.0
2005-06-15 14:55:00,54.65,54.65,54.58,54.58,56100.0,34.1793,34.1793,34.1355,34.1355,56100.0
2005-06-15 15:00:00,54.57,54.62,54.56,54.57,44000.0,34.1293,34.1605,34.123,34.1293,44000.0
2005-06-15 15:05:00,54.57,54.6,54.5,54.53,54800.0,34.1293,34.148,34.0855,34.1042,54800.0
2005-06-15 15:10:00,54.54,54.62,54.54,54.59,25200.0,34.1105,34.1605,34.1105,34.1418,25200.0
2005-06-15 15:15:00,54.61,54.65,54.61,54.64,22200.0,34.1543,34.1793,34.1543,34.173,22200.0
2005-06-15 15:20:00,54.64,54.76,54.64,54.76,85500.0,34.173,34.2481,34.173,34.2481,85500.0
2005-06-15 15:25:00,54.76,54.78,54.71,54.78,40000.0,34.2481,34.2606,34.2168,34.2606,40000.0
2005-06-15 15:30:00,54.78,54.87,54.77,54.86,81800.0,34.2606,34.3169,34.2543,34.3106,81800.0
2005-06-15 15:35:00,54.86,54.9,54.86,54.9,80400.0,34.3106,34.3357,34.3106,34.3357,80400.0
2005-06-15 15:40:00,54.9,54.94,54.87,54.9,120500.0,34.3357,34.3607,34.3169,34.3357,120500.0
2005-06-15 15:45:00,54.9,54.95,54.88,54.95,114100.0,34.3357,34.3669,34.3231,34.3669,114100.0
2005-06-15 15:50:00,54.94,54.95,54.88,54.91,88300.0,34.3607,34.3669,34.3231,34.3419,88300.0
2005-06-15 15:55:00,54.92,54.97,54.91,54.95,75900.0,34.3482,34.3794,34.3419,34.3669,75900.0
2005-06-16 09:30:00,54.83,55.01,54.67,54.75,67100.0,34.2919,34.4044,34.1918,34.2418,67100.0
2005-06-16 09:35:00,54.75,54.8,54.45,54.56,48800.0,34.2418,34.2731,34.0542,34.123,48800.0
2005-06-16 09:40:00,54.6,54.78,54.6,54.7,58300.0,34.148,34.2606,34.148,34.2106,58300.0
2005-06-16 09:45:00,54.72,54.76,54.61,54.7,54300.0,34.2231,34.2481,34.1543,34.2106,54300.0
2005-06-16 09:50:00,54.69,54.83,54.62,54.78,75000.0,34.2043,34.2919,34.1605,34.2606,75000.0
2005-06-16 09:55:00,54.78,54.78,54.6,54.7,26700.0,34.2606,34.2606,34.148,34.2106,26700.0
2005-06-16 10:00:00,54.73,54.8,54.68,54.77,38000.0,34.2293,34.2731,34.1981,34.2543,38000.0
2005-06-16 10:05:00,54.78,54.78,54.62,54.62,32400.0,34.2606,34.2606,34.1605,34.1605,32400.0
2005-06-16 10:10:00,54.62,54.67,54.54,54.55,26700.0,34.1605,34.1918,34.1105,34.1168,26700.0
2005-06-16 10:15:00,54.55,54.56,54.42,54.47,48700.0,34.1168,34.123,34.0355,34.0667,48700.0
2005-06-16 10:20:00,54.46,54.48,54.3,54.38,28200.0,34.0605,34.073,33.9604,34.0104,28200.0
2005-06-16 10:25:00,54.38,54.41,54.36,54.4,30500.0,34.0104,34.0292,33.9979,34.0229,30500.0
2005-06-16 10:30:00,54.4,54.5,54.35,54.47,49900.0,34.0229,34.0855,33.9917,34.0667,49900.0
2005-06-16 10:35:00,54.47,54.57,54.47,54.57,29300.0,34.0667,34.1293,34.0667,34.1293,29300.0
2005-06-16 10:40:00,54.6,54.74,54.59,54.73,35400.0,34.148,34.2356,34.1418,34.2293,35400.0
2005-06-16 10:45:00,54.74,54.75,54.69,54.72,33500.0,34.2356,34.2418,34.2043,34.2231,33500.0
2005-06-16 10:50:00,54.71,54.71,54.62,54.66,28600.0,34.2168,34.2168,34.1605,34.1856,28600.0
2005-06-16 10:55:00,54.66,54.67,54.59,54.65,11400.0,34.1856,34.1918,34.1418,34.1793,11400.0
2005-06-16 11:00:00,54.64,54.69,54.64,54.68,16700.0,34.173,34.2043,34.173,34.1981,16700.0
2005-06-16 11:05:00,54.68,54.74,54.61,54.63,65600.0,34.1981,34.2356,34.1543,34.1668,65600.0
2005-06-16 11:10:00,54.64,54.65,54.55,54.56,21300.0,34.173,34.1793,34.1168,34.123,21300.0
2005-06-16 11:15:00,54.58,54.64,54.54,54.57,18700.0,34.1355,34.173,34.1105,34.1293,18700.0
2005-06-16 11:20:00,54.57,54.63,54.55,54.6,32700.0,34.1293,34.1668,34.1168,34.148,32700.0
2005-06-16 11:25:00,54.56,54.58,54.54,54.54,17100.0,34.123,34.1355,34.1105,34.1105,17100.0
2005-06-16 11:30:00,54.56,54.6,54.43,54.5,40500.0,34.123,34.148,34.0417,34.0855,40500.0
2005-06-16 11:35:00,54.5,54.53,54.47,54.51,21700.0,34.0855,34.1042,34.0667,34.0917,21700.0
2005-06-16 11:40:00,54.52,54.52,54.44,54.48,15700.0,34.098,34.098,34.048,34.073,15700.0
2005-06-16 11:45:00,54.47,54.6,54.47,54.57,67600.0,34.0667,34.148,34.0667,34.1293,67600.0
2005-06-16 11:50:00,54.57,54.59,54.54,54.56,6900.0,34.1293,34.1418,34.1105,34.123,6900.0
2005-06-16 11:55:00,54.55,54.56,54.52,54.56,13400.0,34.1168,34.123,34.098,34.123,13400.0
2005-06-16 12:00:00,54.55,54.55,54.45,54.47,33700.0,34.1168,34.1168,34.0542,34.0667,33700.0
2005-06-16 12:05:00,54.47,54.51,54.46,54.49,25000.0,34.0667,34.0917,34.0605,34.0792,25000.0
2005-06-16 12:10:00,54.49,54.49,54.27,54.35,38500.0,34.0792,34.0792,33.9416,33.9917,38500.0
2005-06-16 12:15:00,54.36,54.47,54.35,54.47,11200.0,33.9979,34.0667,33.9917,34.0667,11200.0
2005-06-16 12:20:00,54.49,54.51,54.39,54.43,9500.0,34.0792,34.0917,34.0167,34.0417,9500.0
2005-06-16 12:25:00,54.43,54.47,54.42,54.47,6300.0,34.0417,34.0667,34.0355,34.0667,6300.0
2005-06-16 12:30:00,54.46,54.5,54.44,54.47,12700.0,34.0605,34.0855,34.048,34.0667,12700.0
2005-06-16 12:35:00,54.46,54.53,54.45,54.49,36900.0,34.0605,34.1042,34.0542,34.0792,36900.0
2005-06-16 12:40:00,54.51,54.51,54.41,54.51,12000.0,34.0917,34.0917,34.0292,34.0917,12000.0
2005-06-16 12:45:00,54.49,54.54,54.47,54.54,19500.0,34.0792,34.1105,34.0667,34.1105,19500.0
2005-06-16 12:50:00,54.54,54.57,54.52,54.53,9700.0,34.1105,34.1293,34.098,34.1042,9700.0
2005-06-16 12:55:00,54.51,54.55,54.51,54.55,6300.0,34.0917,34.1168,34.0917,34.1168,6300.0
2005-06-16 13:00:00,54.55,54.55,54.5,54.52,12800.0,34.1168,34.1168,34.0855,34.098,12800.0
2005-06-16 13:05:00,54.53,54.55,54.53,54.54,3200.0,34.1042,34.1168,34.1042,34.1105,3200.0
2005-06-16 13:10:00,54.53,54.58,54.52,54.56,11600.0,34.1042,34.1355,34.098,34.123,11600.0
2005-06-16 13:15:00,54.55,54.62,54.55,54.62,8100.0,34.1168,34.1605,34.1168,34.1605,8100.0
2005-06-16 13:20:00,54.62,54.64,54.6,54.6,29600.0,34.1605,34.173,34.148,34.148,29600.0
2005-06-16 13:25:00,54.6,54.61,54.58,54.6,18700.0,34.148,34.1543,34.1355,34.148,18700.0
2005-06-16 13:30:00,54.61,54.67,54.58,54.65,18200.0,34.1543,34.1918,34.1355,34.1793,18200.0
2005-06-16 13:35:00,54.65,54.7,54.64,54.66,19600.0,34.1793,34.2106,34.173,34.1856,19600.0
2005-06-16 13:40:00,54.66,54.67,54.66,54.66,8000.0,34.1856,34.1918,34.1856,34.1856,8000.0
2005-06-16 13:45:00,54.67,54.69,54.64,54.65,16900.0,34.1918,34.2043,34.173,34.1793,16900.0
2005-06-16 13:50:00,54.64,54.64,54.51,54.51,35700.0,34.173,34.173,34.0917,34.0917,35700.0
2005-06-16 13:55:00,54.53,54.54,54.51,54.54,7400.0,34.1042,34.1105,34.0917,34.1105,7400.0
2005-06-16 14:00:00,54.54,54.57,54.52,54.57,13000.0,34.1105,34.1293,34.098,34.1293,13000.0
2005-06-16 14:05:00,54.57,54.57,54.5,54.5,12400.0,34.1293,34.1293,34.0855,34.0855,12400.0
2005-06-16 14:10:00,54.49,54.53,54.46,54.49,14700.0,34.0792,34.1042,34.0605,34.0792,14700.0
2005-06-16 14:15:00,54.47,54.47,54.4,54.4,14100.0,34.0667,34.0667,34.0229,34.0229,14100.0
2005-06-16 14:20:00,54.41,54.49,54.39,54.49,82800.0,34.0292,34.0792,34.0167,34.0792,82800.0
2005-06-16 14:25:00,54.5,54.5,54.43,54.45,7700.0,34.0855,34.0855,34.0417,34.0542,7700.0
2005-06-16 14:30:00,54.45,54.49,54.42,54.46,16600.0,34.0542,34.0792,34.0355,34.0605,16600.0
2005-06-16 14:35:00,54.47,54.47,54.43,54.46,5500.0,34.0667,34.0667,34.0417,34.0605,5500.0
2005-06-16 14:40:00,54.46,54.49,54.44,54.45,25500.0,34.0605,34.0792,34.048,34.0542,25500.0
2005-06-16 14:45:00,54.44,54.49,54.44,54.48,18000.0,34.048,34.0792,34.048,34.073,18000.0
2005-06-16 14:50:00,54.48,54.5,54.46,54.5,16900.0,34.073,34.0855,34.0605,34.0855,16900.0
2005-06-16 14:55:00,54.49,54.5,54.44,54.44,23900.0,34.0792,34.0855,34.048,34.048,23900.0
2005-06-16 15:00:00,54.44,54.5,54.44,54.5,66300.0,34.048,34.0855,34.048,34.0855,66300.0
2005-06-16 15:05:00,54.5,54.52,54.45,54.48,45100.0,34.0855,34.098,34.0542,34.073,45100.0
2005-06-16 15:10:00,54.48,54.53,54.48,54.52,29200.0,34.073,34.1042,34.073,34.098,29200.0
2005-06-16 15:15:00,54.52,54.55,54.52,54.52,19800.0,34.098,34.1168,34.098,34.098,19800.0
2005-06-16 15:20:00,54.51,54.56,54.49,54.5,11900.0,34.0917,34.123,34.0792,34.0855,11900.0
2005-06-16 15:25:00,54.49,54.58,54.49,54.52,16800.0,34.0792,34.1355,34.0792,34.098,16800.0
2005-06-16 15:30:00,54.54,54.58,54.54,54.56,20100.0,34.1105,34.1355,34.1105,34.123,20100.0
2005-06-16 15:35:00,54.56,54.57,54.55,54.55,12500.0,34.123,34.1293,34.1168,34.1168,12500.0
2005-06-16 15:40:00,54.56,54.56,54.45,54.47,30000.0,34.123,34.123,34.0542,34.0667,30000.0
2005-06-16 15:45:00,54.48,54.56,54.46,54.56,34900.0,34.073,34.123,34.0605,34.123,34900.0
2005-06-16 15:50:00,54.55,54.57,54.5,54.51,32000.0,34.1168,34.1293,34.0855,34.0917,32000.0
2005-06-16 15:55:00,54.5,54.52,54.49,54.51,84300.0,34.0855,34.098,34.0792,34.0917,84300.0
2005-06-17 09:30:00,55.09,55.09,54.93,55.02,1113900.0,34.4545,34.4545,34.3544,34.4107,1113900.0
2005-06-17 09:35:00,55.02,55.02,54.7,54.83,76300.0,34.4107,34.4107,34.2106,34.2919,76300.0
2005-06-17 09:40:00,54.83,54.84,54.68,54.71,40400.0,34.2919,34.2981,34.1981,34.2168,40400.0
2005-06-17 09:45:00,54.72,54.74,54.56,54.59,60700.0,34.2231,34.2356,34.123,34.1418,60700.0
2005-06-17 09:50:00,54.58,54.66,54.49,54.53,53700.0,34.1355,34.1856,34.0792,34.1042,53700.0
2005-06-17 09:55:00,54.58,54.58,54.36,54.49,91400.0,34.1355,34.1355,33.9979,34.0792,91400.0
2005-06-17 10:00:00,54.5,54.56,54.34,54.36,91900.0,34.0855,34.123,33.9854,33.9979,91900.0
2005-06-17 10:05:00,54.36,54.48,54.28,54.41,91800.0,33.9979,34.073,33.9479,34.0292,91800.0
2005-06-17 10:10:00,54.41,54.41,54.3,54.31,100100.0,34.0292,34.0292,33.9604,33.9667,100100.0
2005-06-17 10:15:00,54.31,54.4,54.3,54.36,70500.0,33.9667,34.0229,33.9604,33.9979,70500.0
2005-06-17 10:20:00,54.35,54.48,54.35,54.44,78100.0,33.9917,34.073,33.9917,34.048,78100.0
2005-06-17 10:25:00,54.46,54.5,54.4,54.4,51800.0,34.0605,34.0855,34.0229,34.0229,51800.0
2005-06-17 10:30:00,54.41,54.5,54.41,54.5,46200.0,34.0292,34.0855,34.0292,34.0855,46200.0
2005-06-17 10:35:00,54.5,54.56,54.49,54.52,54000.0,34.0855,34.123,34.0792,34.098,54000.0
2005-06-17 10:40:00,54.51,54.55,54.48,54.48,39800.0,34.0917,34.1168,34.073,34.073,39800.0
2005-06-17 10:45:00,54.48,54.52,54.48,54.51,31100.0,34.073,34.098,34.073,34.0917,31100.0
2005-06-17 10:50:00,54.51,54.62,54.5,54.58,41100.0,34.0917,34.1605,34.0855,34.1355,41100.0
2005-06-17 10:55:00,54.59,54.59,54.52,54.57,16200.0,34.1418,34.1418,34.098,34.1293,16200.0
2005-06-17 11:00:00,54.57,54.59,54.49,54.49,24400.0,34.1293,34.1418,34.0792,34.0792,24400.0
2005-06-17 11:05:00,54.49,54.5,54.44,54.49,33700.0,34.0792,34.0855,34.048,34.0792,33700.0
2005-06-17 11:10:00,54.47,54.48,54.43,54.43,10900.0,34.0667,34.073,34.0417,34.0417,10900.0
2005-06-17 11:15:00,54.44,54.45,54.4,54.4,41800.0,34.048,34.0542,34.0229,34.0229,41800.0
2005-06-17 11:20:00,54.4,54.46,54.37,54.45,28200.0,34.0229,34.0605,34.0042,34.0542,28200.0
2005-06-17 11:25:00,54.45,54.46,54.41,54.41,11400.0,34.0542,34.0605,34.0292,34.0292,11400.0
2005-06-17 11:30:00,54.42,54.45,54.4,54.41,17100.0,34.0355,34.0542,34.0229,34.0292,17100.0
2005-06-17 11:35:00,54.41,54.47,54.37,54.39,39900.0,34.0292,34.0667,34.0042,34.0167,39900.0
2005-06-17 11:40:00,54.41,54.41,54.35,54.37,26500.0,34.0292,34.0292,33.9917,34.0042,26500.0
2005-06-17 11:45:00,54.38,54.47,54.38,54.42,34200.0,34.0104,34.0667,34.0104,34.0355,34200.0
2005-06-17 11:50:00,54.42,54.47,54.39,54.47,59300.0,34.0355,34.0667,34.0167,34.0667,59300.0
2005-06-17 11:55:00,54.47,54.57,54.46,54.56,21900.0,34.0667,34.1293,34.0605,34.123,21900.0
2005-06-17 12:00:00,54.57,54.6,54.56,54.58,17100.0,34.1293,34.148,34.123,34.1355,17100.0
2005-06-17 12:05:00,54.57,54.57,54.51,54.53,26300.0,34.1293,34.1293,34.0917,34.1042,26300.0
2005-06-17 12:10:00,54.52,54.55,54.51,54.54,23000.0,34.098,34.1168,34.0917,34.1105,23000.0
2005-06-17 12:15:00,54.52,54.54,54.49,54.52,72400.0,34.098,34.1105,34.0792,34.098,72400.0
2005-06-17 12:20:00,54.51,54.51,54.49,54.49,18600.0,34.0917,34.0917,34.0792,34.0792,18600.0
2005-06-17 12:25:00,54.5,54.5,54.42,54.43,30500.0,34.0855,34.0855,34.0355,34.0417,30500.0
2005-06-17 12:30:00,54.44,54.49,54.42,54.42,28500.0,34.048,34.0792,34.0355,34.0355,28500.0
2005-06-17 12:35:00,54.41,54.5,54.41,54.49,26400.0,34.0292,34.0855,34.0292,34.0792,26400.0
2005-06-17 12:40:00,54.49,54.51,54.48,54.5,6600.0,34.0792,34.0917,34.073,34.0855,6600.0
2005-06-17 12:45:00,54.49,54.53,54.48,54.5,20700.0,34.0792,34.1042,34.073,34.0855,20700.0
2005-06-17 12:50:00,54.48,54.55,54.48,54.53,9000.0,34.073,34.1168,34.073,34.1042,9000.0
2005-06-17 12:55:00,54.52,54.54,54.51,54.52,7600.0,34.098,34.1105,34.0917,34.098,7600.0
2005-06-17 13:00:00,54.53,54.53,54.45,54.49,26800.0,34.1042,34.1042,34.0542,34.0792,26800.0
2005-06-17 13:05:00,54.48,54.51,54.46,54.51,7300.0,34.073,34.0917,34.0605,34.0917,7300.0
2005-06-17 13:10:00,54.52,54.61,54.52,54.59,52400.0,34.098,34.1543,34.098,34.1418,52400.0
2005-06-17 13:15:00,54.59,54.62,54.56,54.56,20700.0,34.1418,34.1605,34.123,34.123,20700.0
2005-06-17 13:20:00,54.57,54.57,54.5,54.53,39100.0,34.1293,34.1293,34.0855,34.1042,39100.0
2005-06-17 13:25:00,54.53,54.54,54.51,54.53,13300.0,34.1042,34.1105,34.0917,34.1042,13300.0
2005-06-17 13:30:00,54.53,54.53,54.48,54.52,34900.0,34.1042,34.1042,34.073,34.098,34900.0
2005-06-17 13:35:00,54.52,54.56,54.48,54.49,33500.0,34.098,34.123,34.073,34.0792,33500.0
2005-06-17 13:40:00,54.5,54.58,54.49,54.57,16400.0,34.0855,34.1355,34.0792,34.1293,16400.0
2005-06-17 13:45:00,54.57,54.57,54.55,54.55,11700.0,34.1293,34.1293,34.1168,34.1168,11700.0
2005-06-17 13:50:00,54.54,54.59,54.52,54.59,19000.0,34.1105,34.1418,34.098,34.1418,19000.0
2005-06-17 13:55:00,54.58,54.59,54.56,54.57,9200.0,34.1355,34.1418,34.123,34.1293,9200.0
2005-06-17 14:00:00,54.57,54.57,54.51,54.54,10300.0,34.1293,34.1293,34.0917,34.1105,10300.0
2005-06-17 14:05:00,54.53,54.57,54.53,54.55,22600.0,34.1042,34.1293,34.1042,34.1168,22600.0
2005-06-17 14:10:00,54.55,54.55,54.52,54.54,18100.0,34.1168,34.1168,34.098,34.1105,18100.0
2005-06-17 14:15:00,54.53,54.54,54.48,54.48,62000.0,34.1042,34.1105,34.073,34.073,62000.0
2005-06-17 14:20:00,54.49,54.53,54.49,54.53,8300.0,34.0792,34.1042,34.0792,34.1042,8300.0
2005-06-17 14:25:00,54.51,54.55,54.49,54.52,14900.0,34.0917,34.1168,34.0792,34.098,14900.0
2005-06-17 14:30:00,54.5,54.51,54.46,54.48,77300.0,34.0855,34.0917,34.0605,34.073,77300.0
2005-06-17 14:35:00,54.46,54.53,54.46,54.52,13100.0,34.0605,34.1042,34.0605,34.098,13100.0
2005-06-17 14:40:00,54.52,54.55,54.5,54.55,20700.0,34.098,34.1168,34.0855,34.1168,20700.0
2005-06-17 14:45:00,54.55,54.57,54.49,54.51,23000.0,34.1168,34.1293,34.0792,34.0917,23000.0
2005-06-17 14:50:00,54.51,54.54,54.45,54.46,16600.0,34.0917,34.1105,34.0542,34.0605,16600.0
2005-06-17 14:55:00,54.47,54.51,54.45,54.46,30400.0,34.0667,34.0917,34.0542,34.0605,30400.0
2005-06-17 15:00:00,54.46,54.5,54.45,54.45,51800.0,34.0605,34.0855,34.0542,34.0542,51800.0
2005-06-17 15:05:00,54.45,54.49,54.44,54.48,15700.0,34.0542,34.0792,34.048,34.073,15700.0
2005-06-17 15:10:00,54.48,54.5,54.46,54.46,13900.0,34.073,34.0855,34.0605,34.0605,13900.0
2005-06-17 15:15:00,54.47,54.47,54.43,54.47,18600.0,34.0667,34.0667,34.0417,34.0667,18600.0
2005-06-17 15:20:00,54.48,54.49,54.42,54.46,26200.0,34.073,34.0792,34.0355,34.0605,26200.0
2005-06-17 15:25:00,54.45,54.49,54.43,54.44,27300.0,34.0542,34.0792,34.0417,34.048,27300.0
2005-06-17 15:30:00,54.44,54.5,54.44,54.48,30300.0,34.048,34.0855,34.048,34.073,30300.0
2005-06-17 15:35:00,54.47,54.49,54.42,54.45,28100.0,34.0667,34.0792,34.0355,34.0542,28100.0
2005-06-17 15:40:00,54.45,54.48,54.43,54.48,31000.0,34.0542,34.073,34.0417,34.073,31000.0
2005-06-17 15:45:00,54.48,54.5,54.47,54.48,44700.0,34.073,34.0855,34.0667,34.073,44700.0
2005-06-17 15:50:00,54.48,54.5,54.47,54.49,38900.0,34.073,34.0855,34.0667,34.0792,38900.0
2005-06-17 15:55:00,54.49,54.5,54.42,54.44,151400.0,34.0792,34.0855,34.0355,34.048,151400.0
2005-06-20 09:30:00,54.09,54.14,54.07,54.07,48000.0,33.8291,33.8603,33.8166,33.8166,48000.0
2005-06-20 09:35:00,54.12,54.14,53.9,53.98,51600.0,33.8478,33.8603,33.7102,33.7603,51600.0
2005-06-20 09:40:00,53.96,54.0,53.91,53.94,27000.0,33.7478,33.7728,33.7165,33.7352,27000.0
2005-06-20 09:45:00,53.94,53.97,53.87,53.87,32400.0,33.7352,33.754,33.6915,33.6915,32400.0
2005-06-20 09:50:00,53.9,53.96,53.88,53.94,20000.0,33.7102,33.7478,33.6977,33.7352,20000.0
2005-06-20 09:55:00,53.96,53.98,53.8,53.98,48500.0,33.7478,33.7603,33.6477,33.7603,48500.0
2005-06-20 10:00:00,53.99,53.99,53.93,53.93,24900.0,33.7665,33.7665,33.729,33.729,24900.0
2005-06-20 10:05:00,53.95,54.0,53.88,53.96,41000.0,33.7415,33.7728,33.6977,33.7478,41000.0
2005-06-20 10:10:00,53.96,54.01,53.93,53.95,24500.0,33.7478,33.779,33.729,33.7415,24500.0
2005-06-20 10:15:00,53.93,53.97,53.91,53.93,80300.0,33.729,33.754,33.7165,33.729,80300.0
2005-06-20 10:20:00,53.93,54.05,53.93,54.03,32000.0,33.729,33.804,33.729,33.7915,32000.0
2005-06-20 10:25:00,54.04,54.15,54.04,54.11,33200.0,33.7978,33.8666,33.7978,33.8416,33200.0
2005-06-20 10:30:00,54.14,54.19,54.11,54.11,27600.0,33.8603,33.8916,33.8416,33.8416,27600.0
2005-06-20 10:35:00,54.14,54.25,54.13,54.25,44500.0,33.8603,33.9291,33.8541,33.9291,44500.0
2005-06-20 10:40:00,54.26,54.3,54.18,54.18,28200.0,33.9354,33.9604,33.8853,33.8853,28200.0
2005-06-20 10:45:00,54.18,54.21,54.16,54.17,18500.0,33.8853,33.9041,33.8728,33.8791,18500.0
2005-06-20 10:50:00,54.17,54.17,54.05,54.09,45700.0,33.8791,33.8791,33.804,33.8291,45700.0
2005-06-20 10:55:00,54.09,54.1,54.08,54.1,19000.0,33.8291,33.8353,33.8228,33.8353,19000.0
2005-06-20 11:00:00,54.1,54.18,54.07,54.18,170100.0,33.8353,33.8853,33.8166,33.8853,170100.0
2005-06-20 11:05:00,54.2,54.24,54.18,54.2,22900.0,33.8979,33.9229,33.8853,33.8979,22900.0
2005-06-20 11:10:00,54.19,54.19,54.12,54.12,32800.0,33.8916,33.8916,33.8478,33.8478,32800.0
2005-06-20 11:15:00,54.1,54.11,54.05,54.05,33500.0,33.8353,33.8416,33.804,33.804,33500.0
2005-06-20 11:20:00,54.05,54.09,54.03,54.08,14300.0,33.804,33.8291,33.7915,33.8228,14300.0
2005-06-20 11:25:00,54.1,54.12,54.09,54.12,12100.0,33.8353,33.8478,33.8291,33.8478,12100.0
2005-06-20 11:30:00,54.12,54.13,54.07,54.09,8600.0,33.8478,33.8541,33.8166,33.8291,8600.0
2005-06-20 11:35:00,54.1,54.1,54.05,54.09,18700.0,33.8353,33.8353,33.804,33.8291,18700.0
2005-06-20 11:40:00,54.09,54.1,54.06,54.08,13400.0,33.8291,33.8353,33.8103,33.8228,13400.0
2005-06-20 11:45:00,54.09,54.13,54.08,54.11,20200.0,33.8291,33.8541,33.8228,33.8416,20200.0
2005-06-20 11:50:00,54.11,54.14,54.11,54.11,10100.0,33.8416,33.8603,33.8416,33.8416,10100.0
2005-06-20 11:55:00,54.12,54.15,54.09,54.11,39500.0,33.8478,33.8666,33.8291,33.8416,39500.0
2005-06-20 12:00:00,54.1,54.16,54.1,54.13,43900.0,33.8353,33.8728,33.8353,33.8541,43900.0
2005-06-20 12:05:00,54.12,54.13,54.09,54.09,31100.0,33.8478,33.8541,33.8291,33.8291,31100.0
2005-06-20 12:10:00,54.1,54.13,54.1,54.11,15800.0,33.8353,33.8541,33.8353,33.8416,15800.0
2005-06-20 12:15:00,54.12,54.15,54.12,54.15,9100.0,33.8478,33.8666,33.8478,33.8666,9100.0
2005-06-20 12:20:00,54.15,54.15,54.13,54.14,14400.0,33.8666,33.8666,33.8541,33.8603,14400.0
2005-06-20 12:25:00,54.15,54.15,54.09,54.11,15300.0,33.8666,33.8666,33.8291,33.8416,15300.0
2005-06-20 12:30:00,54.11,54.12,54.1,54.12,158000.0,33.8416,33.8478,33.8353,33.8478,158000.0
2005-06-20 12:35:00,54.13,54.19,54.1,54.17,10300.0,33.8541,33.8916,33.8353,33.8791,10300.0
2005-06-20 12:40:00,54.2,54.22,54.18,54.2,12600.0,33.8979,33.9104,33.8853,33.8979,12600.0
2005-06-20 12:45:00,54.21,54.23,54.18,54.2,15700.0,33.9041,33.9166,33.8853,33.8979,15700.0
2005-06-20 12:50:00,54.21,54.24,54.2,54.23,18300.0,33.9041,33.9229,33.8979,33.9166,18300.0
2005-06-20 12:55:00,54.23,54.24,54.22,54.23,7500.0,33.9166,33.9229,33.9104,33.9166,7500.0
2005-06-20 13:00:00,54.23,54.23,54.16,54.2,13300.0,33.9166,33.9166,33.8728,33.8979,13300.0
2005-06-20 13:05:00,54.2,54.22,54.19,54.21,16900.0,33.8979,33.9104,33.8916,33.9041,16900.0
2005-06-20 13:10:00,54.21,54.24,54.21,54.22,38100.0,33.9041,33.9229,33.9041,33.9104,38100.0
2005-06-20 13:15:00,54.25,54.31,54.24,54.3,112000.0,33.9291,33.9667,33.9229,33.9604,112000.0
2005-06-20 13:20:00,54.3,54.33,54.3,54.3,28000.0,33.9604,33.9792,33.9604,33.9604,28000.0
2005-06-20 13:25:00,54.29,54.33,54.29,54.32,12400.0,33.9541,33.9792,33.9541,33.9729,12400.0
2005-06-20 13:30:00,54.32,54.32,54.27,54.32,16200.0,33.9729,33.9729,33.9416,33.9729,16200.0
2005-06-20 13:35:00,54.32,54.32,54.28,54.32,30600.0,33.9729,33.9729,33.9479,33.9729,30600.0
2005-06-20 13:40:00,54.33,54.41,54.32,54.4,17800.0,33.9792,34.0292,33.9729,34.0229,17800.0
2005-06-20 13:45:00,54.4,54.44,54.39,54.43,42600.0,34.0229,34.048,34.0167,34.0417,42600.0
2005-06-20 13:50:00,54.44,54.45,54.42,54.42,22300.0,34.048,34.0542,34.0355,34.0355,22300.0
2005-06-20 13:55:00,54.43,54.45,54.43,54.45,35400.0,34.0417,34.0542,34.0417,34.0542,35400.0
2005-06-20 14:00:00,54.45,54.45,54.38,54.39,69300.0,34.0542,34.0542,34.0104,34.0167,69300.0
2005-06-20 14:05:00,54.39,54.39,54.3,54.32,95700.0,34.0167,34.0167,33.9604,33.9729,95700.0
2005-06-20 14:10:00,54.32,54.37,54.31,54.35,16800.0,33.9729,34.0042,33.9667,33.9917,16800.0
2005-06-20 14:15:00,54.36,54.36,54.28,54.31,26500.0,33.9979,33.9979,33.9479,33.9667,26500.0
2005-06-20 14:20:00,54.32,54.4,54.3,54.4,70400.0,33.9729,34.0229,33.9604,34.0229,70400.0
2005-06-20 14:25:00,54.4,54.45,54.35,54.45,37800.0,34.0229,34.0542,33.9917,34.0542,37800.0
2005-06-20 14:30:00,54.45,54.47,54.39,54.41,26400.0,34.0542,34.0667,34.0167,34.0292,26400.0
2005-06-20 14:35:00,54.41,54.56,54.4,54.55,34100.0,34.0292,34.123,34.0229,34.1168,34100.0
2005-06-20 14:40:00,54.54,54.58,54.51,54.57,55800.0,34.1105,34.1355,34.0917,34.1293,55800.0
2005-06-20 14:45:00,54.58,54.6,54.57,54.6,23000.0,34.1355,34.148,34.1293,34.148,23000.0
2005-06-20 14:50:00,54.6,54.61,54.54,54.59,30000.0,34.148,34.1543,34.1105,34.1418,30000.0
2005-06-20 14:55:00,54.59,54.6,54.54,54.59,32300.0,34.1418,34.148,34.1105,34.1418,32300.0
2005-06-20 15:00:00,54.59,54.6,54.54,54.6,47600.0,34.1418,34.148,34.1105,34.148,47600.0
2005-06-20 15:05:00,54.6,54.78,54.6,54.78,73000.0,34.148,34.2606,34.148,34.2606,73000.0
2005-06-20 15:10:00,54.77,54.79,54.61,54.61,34800.0,34.2543,34.2669,34.1543,34.1543,34800.0
2005-06-20 15:15:00,54.61,54.63,54.54,54.63,49700.0,34.1543,34.1668,34.1105,34.1668,49700.0
2005-06-20 15:20:00,54.63,54.66,54.6,54.62,201300.0,34.1668,34.1856,34.148,34.1605,201300.0
2005-06-20 15:25:00,54.6,54.72,54.6,54.71,32300.0,34.148,34.2231,34.148,34.2168,32300.0
2005-06-20 15:30:00,54.71,54.75,54.68,54.74,28500.0,34.2168,34.2418,34.1981,34.2356,28500.0
2005-06-20 15:35:00,54.75,54.77,54.71,54.73,36800.0,34.2418,34.2543,34.2168,34.2293,36800.0
2005-06-20 15:40:00,54.75,54.78,54.72,54.75,54900.0,34.2418,34.2606,34.2231,34.2418,54900.0
2005-06-20 15:45:00,54.77,54.82,54.75,54.82,46000.0,34.2543,34.2856,34.2418,34.2856,46000.0
2005-06-20 15:50:00,54.82,54.9,54.8,54.88,436800.0,34.2856,34.3357,34.2731,34.3231,436800.0
2005-06-20 15:55:00,54.88,54.92,54.84,54.9,194500.0,34.3231,34.3482,34.2981,34.3357,194500.0
2005-06-21 09:30:00,54.9,55.08,54.8,55.08,146200.0,34.3357,34.4482,34.2731,34.4482,146200.0
2005-06-21 09:35:00,55.08,55.35,55.07,55.28,102200.0,34.4482,34.6171,34.442,34.5733,102200.0
2005-06-21 09:40:00,55.27,55.3,55.03,55.1,76900.0,34.5671,34.5858,34.417,34.4607,76900.0
2005-06-21 09:45:00,55.09,55.09,54.82,54.94,55500.0,34.4545,34.4545,34.2856,34.3607,55500.0
2005-06-21 09:50:00,54.92,54.95,54.63,54.65,29400.0,34.3482,34.3669,34.1668,34.1793,29400.0
2005-06-21 09:55:00,54.65,54.7,54.35,54.49,49500.0,34.1793,34.2106,33.9917,34.0792,49500.0
2005-06-21 10:00:00,54.5,54.79,54.42,54.75,90900.0,34.0855,34.2669,34.0355,34.2418,90900.0
2005-06-21 10:05:00,54.76,54.85,54.69,54.69,30400.0,34.2481,34.3044,34.2043,34.2043,30400.0
2005-06-21 10:10:00,54.66,54.66,54.46,54.6,19500.0,34.1856,34.1856,34.0605,34.148,19500.0
2005-06-21 10:15:00,54.59,54.83,54.59,54.82,21800.0,34.1418,34.2919,34.1418,34.2856,21800.0
2005-06-21 10:20:00,54.81,54.95,54.79,54.95,48100.0,34.2794,34.3669,34.2669,34.3669,48100.0
2005-06-21 10:25:00,54.95,55.0,54.86,55.0,60500.0,34.3669,34.3982,34.3106,34.3982,60500.0
2005-06-21 10:30:00,54.99,55.13,54.98,54.98,56600.0,34.3919,34.4795,34.3857,34.3857,56600.0
2005-06-21 10:35:00,54.93,55.0,54.91,54.94,35100.0,34.3544,34.3982,34.3419,34.3607,35100.0
2005-06-21 10:40:00,54.92,55.0,54.92,54.95,44900.0,34.3482,34.3982,34.3482,34.3669,44900.0
2005-06-21 10:45:00,54.95,54.98,54.86,54.86,21000.0,34.3669,34.3857,34.3106,34.3106,21000.0
2005-06-21 10:50:00,54.85,54.85,54.7,54.74,30900.0,34.3044,34.3044,34.2106,34.2356,30900.0
2005-06-21 10:55:00,54.73,54.8,54.66,54.67,25000.0,34.2293,34.2731,34.1856,34.1918,25000.0
2005-06-21 11:00:00,54.67,54.74,54.64,54.74,23900.0,34.1918,34.2356,34.173,34.2356,23900.0
2005-06-21 11:05:00,54.75,54.85,54.73,54.8,19100.0,34.2418,34.3044,34.2293,34.2731,19100.0
2005-06-21 11:10:00,54.79,54.85,54.67,54.67,22400.0,34.2669,34.3044,34.1918,34.1918,22400.0
2005-06-21 11:15:00,54.67,54.69,54.59,54.61,24900.0,34.1918,34.2043,34.1418,34.1543,24900.0
2005-06-21 11:20:00,54.58,54.59,54.5,54.54,40000.0,34.1355,34.1418,34.0855,34.1105,40000.0
2005-06-21 11:25:00,54.55,54.59,54.52,54.53,19400.0,34.1168,34.1418,34.098,34.1042,19400.0
2005-06-21 11:30:00,54.53,54.53,54.43,54.5,38900.0,34.1042,34.1042,34.0417,34.0855,38900.0
2005-06-21 11:35:00,54.5,54.61,54.5,54.61,17700.0,34.0855,34.1543,34.0855,34.1543,17700.0
2005-06-21 11:40:00,54.58,54.66,54.58,54.66,14500.0,34.1355,34.1856,34.1355,34.1856,14500.0
2005-06-21 11:45:00,54.65,54.68,54.58,54.59,31100.0,34.1793,34.1981,34.1355,34.1418,31100.0
2005-06-21 11:50:00,54.61,54.67,54.54,54.54,40900.0,34.1543,34.1918,34.1105,34.1105,40900.0
2005-06-21 11:55:00,54.54,54.64,54.54,54.64,15900.0,34.1105,34.173,34.1105,34.173,15900.0
2005-06-21 12:00:00,54.64,54.66,54.62,54.65,13400.0,34.173,34.1856,34.1605,34.1793,13400.0
2005-06-21 12:05:00,54.65,54.66,54.62,54.64,25100.0,34.1793,34.1856,34.1605,34.173,25100.0
2005-06-21 12:10:00,54.64,54.66,54.63,54.65,14500.0,34.173,34.1856,34.1668,34.1793,14500.0
2005-06-21 12:15:00,54.66,54.71,54.66,54.71,17400.0,34.1856,34.2168,34.1856,34.2168,17400.0
2005-06-21 12:20:00,54.69,54.73,54.69,54.71,8000.0,34.2043,34.2293,34.2043,34.2168,8000.0
2005-06-21 12:25:00,54.7,54.7,54.64,54.64,12000.0,34.2106,34.2106,34.173,34.173,12000.0
2005-06-21 12:30:00,54.64,54.67,54.63,54.63,14100.0,34.173,34.1918,34.1668,34.1668,14100.0
2005-06-21 12:35:00,54.63,54.65,54.59,54.62,22500.0,34.1668,34.1793,34.1418,34.1605,22500.0
2005-06-21 12:40:00,54.62,54.69,54.62,54.67,23200.0,34.1605,34.2043,34.1605,34.1918,23200.0
2005-06-21 12:45:00,54.66,54.7,54.62,54.7,13300.0,34.1856,34.2106,34.1605,34.2106,13300.0
2005-06-21 12:50:00,54.7,54.74,54.68,54.74,13400.0,34.2106,34.2356,34.1981,34.2356,13400.0
2005-06-21 12:55:00,54.73,54.74,54.71,54.71,22300.0,34.2293,34.2356,34.2168,34.2168,22300.0
2005-06-21 13:00:00,54.7,54.7,54.62,54.62,18600.0,34.2106,34.2106,34.1605,34.1605,18600.0
2005-06-21 13:05:00,54.63,54.65,54.63,54.63,2600.0,34.1668,34.1793,34.1668,34.1668,2600.0
2005-06-21 13:10:00,54.63,54.66,54.59,54.66,18300.0,34.1668,34.1856,34.1418,34.1856,18300.0
2005-06-21 13:15:00,54.65,54.69,54.64,54.66,21900.0,34.1793,34.2043,34.173,34.1856,21900.0
2005-06-21 13:20:00,54.66,54.67,54.57,54.61,10900.0,34.1856,34.1918,34.1293,34.1543,10900.0
2005-06-21 13:25:00,54.61,54.67,54.59,54.65,9200.0,34.1543,34.1918,34.1418,34.1793,9200.0
2005-06-21 13:30:00,54.65,54.65,54.61,54.64,15500.0,34.1793,34.1793,34.1543,34.173,15500.0
2005-06-21 13:35:00,54.64,54.64,54.61,54.61,9700.0,34.173,34.173,34.1543,34.1543,9700.0
2005-06-21 13:40:00,54.61,54.75,54.56,54.72,21700.0,34.1543,34.2418,34.123,34.2231,21700.0
2005-06-21 13:45:00,54.7,54.7,54.66,54.66,12800.0,34.2106,34.2106,34.1856,34.1856,12800.0
2005-06-21 13:50:00,54.66,54.66,54.56,54.56,15600.0,34.1856,34.1856,34.123,34.123,15600.0
2005-06-21 13:55:00,54.58,54.62,54.56,54.62,20100.0,34.1355,34.1605,34.123,34.1605,20100.0
2005-06-21 14:00:00,54.63,54.77,54.62,54.76,34600.0,34.1668,34.2543,34.1605,34.2481,34600.0
2005-06-21 14:05:00,54.78,54.78,54.63,54.69,22000.0,34.2606,34.2606,34.1668,34.2043,22000.0
2005-06-21 14:10:00,54.69,54.78,54.66,54.7,29900.0,34.2043,34.2606,34.1856,34.2106,29900.0
2005-06-21 14:15:00,54.69,54.73,54.62,54.71,31200.0,34.2043,34.2293,34.1605,34.2168,31200.0
2005-06-21 14:20:00,54.72,54.73,54.6,54.6,35800.0,34.2231,34.2293,34.148,34.148,35800.0
2005-06-21 14:25:00,54.61,54.69,54.61,54.65,33500.0,34.1543,34.2043,34.1543,34.1793,33500.0
2005-06-21 14:30:00,54.65,54.65,54.6,54.6,24800.0,34.1793,34.1793,34.148,34.148,24800.0
2005-06-21 14:35:00,54.57,54.57,54.48,54.53,72500.0,34.1293,34.1293,34.073,34.1042,72500.0
2005-06-21 14:40:00,54.54,54.67,54.54,54.65,38000.0,34.1105,34.1918,34.1105,34.1793,38000.0
2005-06-21 14:45:00,54.65,54.7,54.65,54.7,17400.0,34.1793,34.2106,34.1793,34.2106,17400.0
2005-06-21 14:50:00,54.69,54.73,54.65,54.66,148700.0,34.2043,34.2293,34.1793,34.1856,148700.0
2005-06-21 14:55:00,54.66,54.75,54.64,54.74,53400.0,34.1856,34.2418,34.173,34.2356,53400.0
2005-06-21 15:00:00,54.74,54.76,54.63,54.64,41900.0,34.2356,34.2481,34.1668,34.173,41900.0
2005-06-21 15:05:00,54.64,54.69,54.61,54.64,37700.0,34.173,34.2043,34.1543,34.173,37700.0
2005-06-21 15:10:00,54.64,54.65,54.6,54.62,45800.0,34.173,34.1793,34.148,34.1605,45800.0
2005-06-21 15:15:00,54.62,54.71,54.62,54.68,33200.0,34.1605,34.2168,34.1605,34.1981,33200.0
2005-06-21 15:20:00,54.65,54.72,54.63,54.7,77500.0,34.1793,34.2231,34.1668,34.2106,77500.0
2005-06-21 15:25:00,54.7,54.73,54.67,54.69,49800.0,34.2106,34.2293,34.1918,34.2043,49800.0
2005-06-21 15:30:00,54.65,54.75,54.65,54.71,72500.0,34.1793,34.2418,34.1793,34.2168,72500.0
2005-06-21 15:35:00,54.7,54.86,54.69,54.85,32900.0,34.2106,34.3106,34.2043,34.3044,32900.0
2005-06-21 15:40:00,54.83,54.9,54.79,54.79,96900.0,34.2919,34.3357,34.2669,34.2669,96900.0
2005-06-21 15:45:00,54.79,54.79,54.75,54.76,39200.0,34.2669,34.2669,34.2418,34.2481,39200.0
2005-06-21 15:50:00,54.76,54.79,54.74,54.75,48100.0,34.2481,34.2669,34.2356,34.2418,48100.0
2005-06-21 15:55:00,54.77,54.77,54.68,54.74,41900.0,34.2543,34.2543,34.1981,34.2356,41900.0
2005-06-22 09:30:00,54.75,54.89,54.72,54.82,116000.0,34.2418,34.3294,34.2231,34.2856,116000.0
2005-06-22 09:35:00,54.86,55.1,54.83,55.02,38900.0,34.3106,34.4607,34.2919,34.4107,38900.0
2005-06-22 09:40:00,55.04,55.06,54.92,54.96,68500.0,34.4232,34.4357,34.3482,34.3732,68500.0
2005-06-22 09:45:00,54.95,55.0,54.87,54.87,60800.0,34.3669,34.3982,34.3169,34.3169,60800.0
2005-06-22 09:50:00,54.87,54.95,54.87,54.92,67600.0,34.3169,34.3669,34.3169,34.3482,67600.0
2005-06-22 09:55:00,54.93,54.96,54.89,54.9,40300.0,34.3544,34.3732,34.3294,34.3357,40300.0
2005-06-22 10:00:00,54.89,54.98,54.87,54.95,66300.0,34.3294,34.3857,34.3169,34.3669,66300.0
2005-06-22 10:05:00,54.96,55.1,54.96,55.1,32300.0,34.3732,34.4607,34.3732,34.4607,32300.0
2005-06-22 10:10:00,55.08,55.14,54.99,55.05,31500.0,34.4482,34.4858,34.3919,34.4295,31500.0
2005-06-22 10:15:00,55.0,55.06,54.99,55.02,49300.0,34.3982,34.4357,34.3919,34.4107,49300.0
2005-06-22 10:20:00,55.01,55.13,55.0,55.06,73300.0,34.4044,34.4795,34.3982,34.4357,73300.0
2005-06-22 10:25:00,55.06,55.08,55.0,55.07,71700.0,34.4357,34.4482,34.3982,34.442,71700.0
2005-06-22 10:30:00,55.06,55.24,55.06,55.24,95900.0,34.4357,34.5483,34.4357,34.5483,95900.0
2005-06-22 10:35:00,55.22,55.24,55.17,55.2,42000.0,34.5358,34.5483,34.5045,34.5233,42000.0
2005-06-22 10:40:00,55.2,55.21,55.12,55.17,28000.0,34.5233,34.5295,34.4732,34.5045,28000.0
2005-06-22 10:45:00,55.15,55.19,55.04,55.06,36000.0,34.492,34.517,34.4232,34.4357,36000.0
2005-06-22 10:50:00,55.03,55.06,54.98,54.99,63900.0,34.417,34.4357,34.3857,34.3919,63900.0
2005-06-22 10:55:00,55.0,55.02,54.95,55.02,101300.0,34.3982,34.4107,34.3669,34.4107,101300.0
2005-06-22 11:00:00,55.01,55.07,54.98,55.03,27500.0,34.4044,34.442,34.3857,34.417,27500.0
2005-06-22 11:05:00,55.03,55.03,54.98,55.0,42500.0,34.417,34.417,34.3857,34.3982,42500.0
2005-06-22 11:10:00,55.01,55.08,55.01,55.07,11600.0,34.4044,34.4482,34.4044,34.442,11600.0
2005-06-22 11:15:00,55.06,55.06,55.01,55.04,13700.0,34.4357,34.4357,34.4044,34.4232,13700.0
2005-06-22 11:20:00,55.02,55.04,55.0,55.04,23400.0,34.4107,34.4232,34.3982,34.4232,23400.0
2005-06-22 11:25:00,55.04,55.18,55.04,55.13,25100.0,34.4232,34.5108,34.4232,34.4795,25100.0
2005-06-22 11:30:00,55.12,55.13,55.08,55.09,20100.0,34.4732,34.4795,34.4482,34.4545,20100.0
2005-06-22 11:35:00,55.09,55.15,55.08,55.13,23900.0,34.4545,34.492,34.4482,34.4795,23900.0
2005-06-22 11:40:00,55.15,55.21,55.14,55.15,23000.0,34.492,34.5295,34.4858,34.492,23000.0
2005-06-22 11:45:00,55.18,55.18,55.13,55.14,25900.0,34.5108,34.5108,34.4795,34.4858,25900.0
2005-06-22 11:50:00,55.16,55.16,55.09,55.09,24200.0,34.4983,34.4983,34.4545,34.4545,24200.0
2005-06-22 11:55:00,55.09,55.13,55.09,55.12,13900.0,34.4545,34.4795,34.4545,34.4732,13900.0
2005-06-22 12:00:00,55.12,55.17,55.1,55.17,12100.0,34.4732,34.5045,34.4607,34.5045,12100.0
2005-06-22 12:05:00,55.16,55.17,55.16,55.16,21000.0,34.4983,34.5045,34.4983,34.4983,21000.0
2005-06-22 12:10:00,55.16,55.25,55.16,55.23,21000.0,34.4983,34.5546,34.4983,34.542,21000.0
2005-06-22 12:15:00,55.23,55.23,55.19,55.19,17900.0,34.542,34.542,34.517,34.517,17900.0
2005-06-22 12:20:00,55.2,55.21,55.18,55.2,22500.0,34.5233,34.5295,34.5108,34.5233,22500.0
2005-06-22 12:25:00,55.2,55.23,55.18,55.19,11900.0,34.5233,34.542,34.5108,34.517,11900.0
2005-06-22 12:30:00,55.2,55.21,55.19,55.2,12500.0,34.5233,34.5295,34.517,34.5233,12500.0
2005-06-22 12:35:00,55.2,55.22,55.18,55.22,9200.0,34.5233,34.5358,34.5108,34.5358,9200.0
2005-06-22 12:40:00,55.2,55.22,55.18,55.22,12100.0,34.5233,34.5358,34.5108,34.5358,12100.0
2005-06-22 12:45:00,55.22,55.24,55.21,55.24,20000.0,34.5358,34.5483,34.5295,34.5483,20000.0
2005-06-22 12:50:00,55.24,55.3,55.22,55.26,26900.0,34.5483,34.5858,34.5358,34.5608,26900.0
2005-06-22 12:55:00,55.27,55.33,55.26,55.31,16000.0,34.5671,34.6046,34.5608,34.5921,16000.0
2005-06-22 13:00:00,55.3,55.4,55.3,55.39,45000.0,34.5858,34.6484,34.5858,34.6421,45000.0
2005-06-22 13:05:00,55.39,55.4,55.37,55.39,55800.0,34.6421,34.6484,34.6296,34.6421,55800.0
2005-06-22 13:10:00,55.39,55.49,55.38,55.49,83700.0,34.6421,34.7047,34.6359,34.7047,83700.0
2005-06-22 13:15:00,55.49,55.49,55.41,55.43,47000.0,34.7047,34.7047,34.6546,34.6671,47000.0
2005-06-22 13:20:00,55.43,55.48,55.43,55.46,34300.0,34.6671,34.6984,34.6671,34.6859,34300.0
2005-06-22 13:25:00,55.46,55.47,55.45,55.46,28200.0,34.6859,34.6921,34.6796,34.6859,28200.0
2005-06-22 13:30:00,55.46,55.55,55.45,55.54,61300.0,34.6859,34.7422,34.6796,34.7359,61300.0
2005-06-22 13:35:00,55.54,55.62,55.54,55.6,55500.0,34.7359,34.786,34.7359,34.7734,55500.0
2005-06-22 13:40:00,55.6,55.68,55.6,55.66,50600.0,34.7734,34.8235,34.7734,34.811,50600.0
2005-06-22 13:45:00,55.66,55.68,55.65,55.66,36000.0,34.811,34.8235,34.8047,34.811,36000.0
2005-06-22 13:50:00,55.66,55.71,55.65,55.71,75700.0,34.811,34.8422,34.8047,34.8422,75700.0
2005-06-22 13:55:00,55.71,55.75,55.65,55.66,88600.0,34.8422,34.8673,34.8047,34.811,88600.0
2005-06-22 14:00:00,55.68,55.7,55.65,55.69,99900.0,34.8235,34.836,34.8047,34.8297,99900.0
2005-06-22 14:05:00,55.68,55.69,55.65,55.68,37400.0,34.8235,34.8297,34.8047,34.8235,37400.0
2005-06-22 14:10:00,55.67,55.76,55.66,55.74,67500.0,34.8172,34.8735,34.811,34.861,67500.0
2005-06-22 14:15:00,55.73,55.85,55.72,55.8,64800.0,34.8548,34.9298,34.8485,34.8985,64800.0
2005-06-22 14:20:00,55.82,55.85,55.75,55.81,65600.0,34.911,34.9298,34.8673,34.9048,65600.0
2005-06-22 14:25:00,55.85,55.85,55.8,55.82,45600.0,34.9298,34.9298,34.8985,34.911,45600.0
2005-06-22 14:30:00,55.82,55.83,55.71,55.73,66700.0,34.911,34.9173,34.8422,34.8548,66700.0
2005-06-22 14:35:00,55.73,55.74,55.71,55.73,28500.0,34.8548,34.861,34.8422,34.8548,28500.0
2005-06-22 14:40:00,55.74,55.77,55.72,55.76,34600.0,34.861,34.8798,34.8485,34.8735,34600.0
2005-06-22 14:45:00,55.75,55.77,55.72,55.75,49000.0,34.8673,34.8798,34.8485,34.8673,49000.0
2005-06-22 14:50:00,55.76,55.9,55.74,55.88,56000.0,34.8735,34.9611,34.861,34.9486,56000.0
2005-06-22 14:55:00,55.9,55.98,55.86,55.98,94600.0,34.9611,35.0111,34.9361,35.0111,94600.0
2005-06-22 15:00:00,55.98,56.05,55.98,56.01,144900.0,35.0111,35.0549,35.0111,35.0299,144900.0
2005-06-22 15:05:00,56.02,56.02,55.95,55.95,76600.0,35.0361,35.0361,34.9923,34.9923,76600.0
2005-06-22 15:10:00,55.95,56.05,55.93,56.05,68700.0,34.9923,35.0549,34.9798,35.0549,68700.0
2005-06-22 15:15:00,56.05,56.09,55.99,56.06,53300.0,35.0549,35.0799,35.0174,35.0611,53300.0
2005-06-22 15:20:00,56.06,56.15,56.01,56.04,98800.0,35.0611,35.1174,35.0299,35.0486,98800.0
2005-06-22 15:25:00,56.04,56.05,55.93,55.94,72600.0,35.0486,35.0549,34.9798,34.9861,72600.0
2005-06-22 15:30:00,55.96,55.96,55.89,55.94,80500.0,34.9986,34.9986,34.9548,34.9861,80500.0
2005-06-22 15:35:00,55.94,56.02,55.94,55.98,79600.0,34.9861,35.0361,34.9861,35.0111,79600.0
2005-06-22 15:40:00,55.99,55.99,55.94,55.95,112300.0,35.0174,35.0174,34.9861,34.9923,112300.0
2005-06-22 15:45:00,55.94,56.04,55.93,56.0,90100.0,34.9861,35.0486,34.9798,35.0236,90100.0
2005-06-22 15:50:00,56.0,56.03,55.96,55.98,121900.0,35.0236,35.0424,34.9986,35.0111,121900.0
2005-06-22 15:55:00,56.0,56.01,55.96,55.98,150600.0,35.0236,35.0299,34.9986,35.0111,150600.0
2005-06-23 09:30:00,55.91,55.92,55.55,55.69,61600.0,34.9673,34.9736,34.7422,34.8297,61600.0
2005-06-23 09:35:00,55.69,56.1,55.67,56.08,43900.0,34.8297,35.0862,34.8172,35.0737,43900.0
2005-06-23 09:40:00,56.08,56.23,55.95,56.12,49800.0,35.0737,35.1675,34.9923,35.0987,49800.0
2005-06-23 09:45:00,56.11,56.24,56.1,56.12,33500.0,35.0924,35.1737,35.0862,35.0987,33500.0
2005-06-23 09:50:00,56.11,56.13,55.89,55.95,37400.0,35.0924,35.1049,34.9548,34.9923,37400.0
2005-06-23 09:55:00,55.99,56.04,55.94,55.96,26300.0,35.0174,35.0486,34.9861,34.9986,26300.0
2005-06-23 10:00:00,55.96,55.96,55.78,55.87,42300.0,34.9986,34.9986,34.886,34.9423,42300.0
2005-06-23 10:05:00,55.85,55.9,55.82,55.88,29800.0,34.9298,34.9611,34.911,34.9486,29800.0
2005-06-23 10:10:00,55.89,55.99,55.87,55.98,31800.0,34.9548,35.0174,34.9423,35.0111,31800.0
2005-06-23 10:15:00,55.99,55.99,55.9,55.91,22400.0,35.0174,35.0174,34.9611,34.9673,22400.0
2005-06-23 10:20:00,55.91,55.98,55.87,55.94,42400.0,34.9673,35.0111,34.9423,34.9861,42400.0
2005-06-23 10:25:00,55.95,55.96,55.87,55.87,22300.0,34.9923,34.9986,34.9423,34.9423,22300.0
2005-06-23 10:30:00,55.82,55.88,55.81,55.86,37600.0,34.911,34.9486,34.9048,34.9361,37600.0
2005-06-23 10:35:00,55.85,55.85,55.71,55.83,36300.0,34.9298,34.9298,34.8422,34.9173,36300.0
2005-06-23 10:40:00,55.83,55.9,55.82,55.84,22500.0,34.9173,34.9611,34.911,34.9235,22500.0
2005-06-23 10:45:00,55.84,55.86,55.74,55.74,15800.0,34.9235,34.9361,34.861,34.861,15800.0
2005-06-23 10:50:00,55.73,55.73,55.46,55.5,48200.0,34.8548,34.8548,34.6859,34.7109,48200.0
2005-06-23 10:55:00,55.52,55.7,55.42,55.7,42800.0,34.7234,34.836,34.6609,34.836,42800.0
2005-06-23 11:00:00,55.7,55.8,55.7,55.75,28800.0,34.836,34.8985,34.836,34.8673,28800.0
2005-06-23 11:05:00,55.74,55.85,55.73,55.85,16500.0,34.861,34.9298,34.8548,34.9298,16500.0
2005-06-23 11:10:00,55.85,55.85,55.76,55.83,16300.0,34.9298,34.9298,34.8735,34.9173,16300.0
2005-06-23 11:15:00,55.82,55.96,55.81,55.96,22000.0,34.911,34.9986,34.9048,34.9986,22000.0
2005-06-23 11:20:00,55.95,56.0,55.88,56.0,35200.0,34.9923,35.0236,34.9486,35.0236,35200.0
2005-06-23 11:25:00,56.0,56.01,55.85,55.89,25900.0,35.0236,35.0299,34.9298,34.9548,25900.0
2005-06-23 11:30:00,55.88,55.91,55.83,55.84,21400.0,34.9486,34.9673,34.9173,34.9235,21400.0
2005-06-23 11:35:00,55.87,55.98,55.87,55.97,12100.0,34.9423,35.0111,34.9423,35.0049,12100.0
2005-06-23 11:40:00,55.97,55.98,55.89,55.93,17700.0,35.0049,35.0111,34.9548,34.9798,17700.0
2005-06-23 11:45:00,55.93,55.98,55.85,55.96,103200.0,34.9798,35.0111,34.9298,34.9986,103200.0
2005-06-23 11:50:00,55.96,55.98,55.73,55.73,24200.0,34.9986,35.0111,34.8548,34.8548,24200.0
2005-06-23 11:55:00,55.75,55.75,55.62,55.62,33300.0,34.8673,34.8673,34.786,34.786,33300.0
2005-06-23 12:00:00,55.64,55.64,55.45,55.47,50600.0,34.7985,34.7985,34.6796,34.6921,50600.0
2005-06-23 12:05:00,55.45,55.56,55.41,55.56,35500.0,34.6796,34.7484,34.6546,34.7484,35500.0
2005-06-23 12:10:00,55.54,55.69,55.54,55.69,17500.0,34.7359,34.8297,34.7359,34.8297,17500.0
2005-06-23 12:15:00,55.68,55.71,55.62,55.63,16600.0,34.8235,34.8422,34.786,34.7922,16600.0
2005-06-23 12:20:00,55.63,55.67,55.6,55.61,12400.0,34.7922,34.8172,34.7734,34.7797,12400.0
2005-06-23 12:25:00,55.61,55.63,55.55,55.57,12800.0,34.7797,34.7922,34.7422,34.7547,12800.0
2005-06-23 12:30:00,55.58,55.59,55.53,55.57,10900.0,34.7609,34.7672,34.7297,34.7547,10900.0
2005-06-23 12:35:00,55.57,55.7,55.57,55.7,14800.0,34.7547,34.836,34.7547,34.836,14800.0
2005-06-23 12:40:00,55.71,55.71,55.66,55.68,6800.0,34.8422,34.8422,34.811,34.8235,6800.0
2005-06-23 12:45:00,55.68,55.72,55.65,55.66,11800.0,34.8235,34.8485,34.8047,34.811,11800.0
2005-06-23 12:50:00,55.66,55.68,55.61,55.64,15400.0,34.811,34.8235,34.7797,34.7985,15400.0
2005-06-23 12:55:00,55.64,55.64,55.49,55.55,25000.0,34.7985,34.7985,34.7047,34.7422,25000.0
2005-06-23 13:00:00,55.52,55.61,55.52,55.61,9900.0,34.7234,34.7797,34.7234,34.7797,9900.0
2005-06-23 13:05:00,55.62,55.63,55.51,55.54,16400.0,34.786,34.7922,34.7172,34.7359,16400.0
2005-06-23 13:10:00,55.53,55.54,55.44,55.5,26700.0,34.7297,34.7359,34.6734,34.7109,26700.0
2005-06-23 13:15:00,55.48,55.51,55.4,55.4,35500.0,34.6984,34.7172,34.6484,34.6484,35500.0
2005-06-23 13:20:00,55.39,55.45,55.39,55.4,19800.0,34.6421,34.6796,34.6421,34.6484,19800.0
2005-06-23 13:25:00,55.4,55.41,55.32,55.33,29700.0,34.6484,34.6546,34.5983,34.6046,29700.0
2005-06-23 13:30:00,55.33,55.33,55.27,55.27,31400.0,34.6046,34.6046,34.5671,34.5671,31400.0
2005-06-23 13:35:00,55.28,55.32,55.02,55.03,56400.0,34.5733,34.5983,34.4107,34.417,56400.0
2005-06-23 13:40:00,55.02,55.19,55.0,55.12,56300.0,34.4107,34.517,34.3982,34.4732,56300.0
2005-06-23 13:45:00,55.13,55.19,55.0,55.02,41600.0,34.4795,34.517,34.3982,34.4107,41600.0
2005-06-23 13:50:00,55.02,55.09,54.82,55.09,55400.0,34.4107,34.4545,34.2856,34.4545,55400.0
2005-06-23 13:55:00,55.1,55.26,55.08,55.17,84300.0,34.4607,34.5608,34.4482,34.5045,84300.0
2005-06-23 14:00:00,55.17,55.17,55.03,55.16,30600.0,34.5045,34.5045,34.417,34.4983,30600.0
2005-06-23 14:05:00,55.16,55.27,55.12,55.26,38300.0,34.4983,34.5671,34.4732,34.5608,38300.0
2005-06-23 14:10:00,55.25,55.3,55.2,55.2,49200.0,34.5546,34.5858,34.5233,34.5233,49200.0
2005-06-23 14:15:00,55.19,55.24,55.12,55.22,37000.0,34.517,34.5483,34.4732,34.5358,37000.0
2005-06-23 14:20:00,55.22,55.25,55.15,55.21,32600.0,34.5358,34.5546,34.492,34.5295,32600.0
2005-06-23 14:25:00,55.24,55.26,55.12,55.25,26300.0,34.5483,34.5608,34.4732,34.5546,26300.0
2005-06-23 14:30:00,55.24,55.3,55.24,55.29,31700.0,34.5483,34.5858,34.5483,34.5796,31700.0
2005-06-23 14:35:00,55.3,55.44,55.3,55.43,22000.0,34.5858,34.6734,34.5858,34.6671,22000.0
2005-06-23 14:40:00,55.44,55.44,55.27,55.33,26000.0,34.6734,34.6734,34.5671,34.6046,26000.0
2005-06-23 14:45:00,55.31,55.34,55.25,55.31,27200.0,34.5921,34.6108,34.5546,34.5921,27200.0
2005-06-23 14:50:00,55.32,55.34,55.17,55.25,32700.0,34.5983,34.6108,34.5045,34.5546,32700.0
2005-06-23 14:55:00,55.23,55.26,55.12,55.2,36800.0,34.542,34.5608,34.4732,34.5233,36800.0
2005-06-23 15:00:00,55.2,55.23,55.12,55.15,18300.0,34.5233,34.542,34.4732,34.492,18300.0
2005-06-23 15:05:00,55.15,55.16,54.92,54.99,109300.0,34.492,34.4983,34.3482,34.3919,109300.0
2005-06-23 15:10:00,55.0,55.19,54.98,55.19,54800.0,34.3982,34.517,34.3857,34.517,54800.0
2005-06-23 15:15:00,55.18,55.19,55.05,55.07,37300.0,34.5108,34.517,34.4295,34.442,37300.0
2005-06-23 15:20:00,55.07,55.13,55.04,55.11,52400.0,34.442,34.4795,34.4232,34.467,52400.0
2005-06-23 15:25:00,55.11,55.12,54.95,55.01,55700.0,34.467,34.4732,34.3669,34.4044,55700.0
2005-06-23 15:30:00,55.02,55.1,54.95,55.07,37600.0,34.4107,34.4607,34.3669,34.442,37600.0
2005-06-23 15:35:00,55.07,55.27,55.05,55.19,53100.0,34.442,34.5671,34.4295,34.517,53100.0
2005-06-23 15:40:00,55.17,55.19,55.08,55.18,33100.0,34.5045,34.517,34.4482,34.5108,33100.0
2005-06-23 15:45:00,55.18,55.19,55.11,55.18,47300.0,34.5108,34.517,34.467,34.5108,47300.0
2005-06-23 15:50:00,55.17,55.18,54.97,55.0,65200.0,34.5045,34.5108,34.3794,34.3982,65200.0
2005-06-23 15:55:00,55.0,55.04,55.0,55.0,100400.0,34.3982,34.4232,34.3982,34.3982,100400.0
2005-06-24 09:30:00,55.01,55.01,54.9,54.9,55600.0,34.4044,34.4044,34.3357,34.3357,55600.0
2005-06-24 09:35:00,54.95,54.98,54.56,54.69,42700.0,34.3669,34.3857,34.123,34.2043,42700.0
2005-06-24 09:40:00,54.67,54.72,54.51,54.69,42200.0,34.1918,34.2231,34.0917,34.2043,42200.0
2005-06-24 09:45:00,54.69,54.8,54.67,54.79,32500.0,34.2043,34.2731,34.1918,34.2669,32500.0
2005-06-24 09:50:00,54.8,54.87,54.71,54.87,17300.0,34.2731,34.3169,34.2168,34.3169,17300.0
2005-06-24 09:55:00,54.87,54.91,54.81,54.91,25100.0,34.3169,34.3419,34.2794,34.3419,25100.0
2005-06-24 10:00:00,54.91,54.92,54.81,54.83,19000.0,34.3419,34.3482,34.2794,34.2919,19000.0
2005-06-24 10:05:00,54.83,54.87,54.7,54.81,35500.0,34.2919,34.3169,34.2106,34.2794,35500.0
2005-06-24 10:10:00,54.8,54.87,54.8,54.84,30600.0,34.2731,34.3169,34.2731,34.2981,30600.0
2005-06-24 10:15:00,54.84,54.86,54.7,54.72,30600.0,34.2981,34.3106,34.2106,34.2231,30600.0
2005-06-24 10:20:00,54.73,54.74,54.65,54.65,21100.0,34.2293,34.2356,34.1793,34.1793,21100.0
2005-06-24 10:25:00,54.64,54.65,54.58,54.6,34300.0,34.173,34.1793,34.1355,34.148,34300.0
2005-06-24 10:30:00,54.6,54.64,54.5,54.5,37900.0,34.148,34.173,34.0855,34.0855,37900.0
2005-06-24 10:35:00,54.5,54.5,54.32,54.35,43700.0,34.0855,34.0855,33.9729,33.9917,43700.0
2005-06-24 10:40:00,54.35,54.49,54.33,54.42,31700.0,33.9917,34.0792,33.9792,34.0355,31700.0
2005-06-24 10:45:00,54.43,54.55,54.42,54.54,19700.0,34.0417,34.1168,34.0355,34.1105,19700.0
2005-06-24 10:50:00,54.53,54.53,54.48,54.52,21000.0,34.1042,34.1042,34.073,34.098,21000.0
2005-06-24 10:55:00,54.48,54.55,54.43,54.5,18000.0,34.073,34.1168,34.0417,34.0855,18000.0
2005-06-24 11:00:00,54.51,54.6,54.48,54.57,22600.0,34.0917,34.148,34.073,34.1293,22600.0
2005-06-24 11:05:00,54.55,54.59,54.53,54.56,21000.0,34.1168,34.1418,34.1042,34.123,21000.0
2005-06-24 11:10:00,54.55,54.58,54.53,54.58,40300.0,34.1168,34.1355,34.1042,34.1355,40300.0
2005-06-24 11:15:00,54.57,54.58,54.54,54.56,42100.0,34.1293,34.1355,34.1105,34.123,42100.0
2005-06-24 11:20:00,54.55,54.57,54.5,54.57,68800.0,34.1168,34.1293,34.0855,34.1293,68800.0
2005-06-24 11:25:00,54.57,54.57,54.51,54.51,23700.0,34.1293,34.1293,34.0917,34.0917,23700.0
2005-06-24 11:30:00,54.51,54.52,54.47,54.49,50000.0,34.0917,34.098,34.0667,34.0792,50000.0
2005-06-24 11:35:00,54.47,54.48,54.36,54.4,40700.0,34.0667,34.073,33.9979,34.0229,40700.0
2005-06-24 11:40:00,54.4,54.4,54.35,54.37,61700.0,34.0229,34.0229,33.9917,34.0042,61700.0
2005-06-24 11:45:00,54.36,54.38,54.29,54.37,58300.0,33.9979,34.0104,33.9541,34.0042,58300.0
2005-06-24 11:50:00,54.37,54.39,54.34,54.38,20300.0,34.0042,34.0167,33.9854,34.0104,20300.0
2005-06-24 11:55:00,54.38,54.53,54.36,54.47,39400.0,34.0104,34.1042,33.9979,34.0667,39400.0
2005-06-24 12:00:00,54.46,54.46,54.36,54.42,19900.0,34.0605,34.0605,33.9979,34.0355,19900.0
2005-06-24 12:05:00,54.42,54.44,54.29,54.3,29500.0,34.0355,34.048,33.9541,33.9604,29500.0
2005-06-24 12:10:00,54.3,54.38,54.29,54.37,31500.0,33.9604,34.0104,33.9541,34.0042,31500.0
2005-06-24 12:15:00,54.37,54.37,54.24,54.24,50600.0,34.0042,34.0042,33.9229,33.9229,50600.0
2005-06-24 12:20:00,54.24,54.31,54.23,54.3,61200.0,33.9229,33.9667,33.9166,33.9604,61200.0
2005-06-24 12:25:00,54.3,54.3,54.25,54.26,20800.0,33.9604,33.9604,33.9291,33.9354,20800.0
2005-06-24 12:30:00,54.23,54.25,54.23,54.24,27700.0,33.9166,33.9291,33.9166,33.9229,27700.0
2005-06-24 12:35:00,54.23,54.25,54.2,54.21,21200.0,33.9166,33.9291,33.8979,33.9041,21200.0
2005-06-24 12:40:00,54.21,54.23,54.2,54.21,33700.0,33.9041,33.9166,33.8979,33.9041,33700.0
2005-06-24 12:45:00,54.2,54.22,54.2,54.21,18500.0,33.8979,33.9104,33.8979,33.9041,18500.0
2005-06-24 12:50:00,54.21,54.22,54.2,54.2,12300.0,33.9041,33.9104,33.8979,33.8979,12300.0
2005-06-24 12:55:00,54.2,54.26,54.2,54.23,103900.0,33.8979,33.9354,33.8979,33.9166,103900.0
2005-06-24 13:00:00,54.22,54.33,54.22,54.32,30000.0,33.9104,33.9792,33.9104,33.9729,30000.0
2005-06-24 13:05:00,54.31,54.35,54.3,54.32,19500.0,33.9667,33.9917,33.9604,33.9729,19500.0
2005-06-24 13:10:00,54.33,54.34,54.25,54.25,37200.0,33.9792,33.9854,33.9291,33.9291,37200.0
2005-06-24 13:15:00,54.25,54.34,54.25,54.26,33200.0,33.9291,33.9854,33.9291,33.9354,33200.0
2005-06-24 13:20:00,54.27,54.27,54.2,54.22,21900.0,33.9416,33.9416,33.8979,33.9104,21900.0
2005-06-24 13:25:00,54.22,54.22,54.18,54.19,72400.0,33.9104,33.9104,33.8853,33.8916,72400.0
2005-06-24 13:30:00,54.19,54.21,54.15,54.16,31000.0,33.8916,33.9041,33.8666,33.8728,31000.0
2005-06-24 13:35:00,54.17,54.22,54.12,54.19,56500.0,33.8791,33.9104,33.8478,33.8916,56500.0
2005-06-24 13:40:00,54.19,54.21,54.15,54.17,17400.0,33.8916,33.9041,33.8666,33.8791,17400.0
2005-06-24 13:45:00,54.17,54.17,54.1,54.13,29600.0,33.8791,33.8791,33.8353,33.8541,29600.0
2005-06-24 13:50:00,54.12,54.18,54.12,54.14,25000.0,33.8478,33.8853,33.8478,33.8603,25000.0
2005-06-24 13:55:00,54.15,54.2,54.13,54.16,31700.0,33.8666,33.8979,33.8541,33.8728,31700.0
2005-06-24 14:00:00,54.17,54.17,54.01,54.02,46800.0,33.8791,33.8791,33.779,33.7853,46800.0
2005-06-24 14:05:00,54.0,54.05,53.94,53.97,70100.0,33.7728,33.804,33.7352,33.754,70100.0
2005-06-24 14:10:00,53.97,53.99,53.94,53.99,29900.0,33.754,33.7665,33.7352,33.7665,29900.0
2005-06-24 14:15:00,53.99,54.04,53.98,53.99,35400.0,33.7665,33.7978,33.7603,33.7665,35400.0
2005-06-24 14:20:00,53.98,54.04,53.96,54.03,62500.0,33.7603,33.7978,33.7478,33.7915,62500.0
2005-06-24 14:25:00,54.03,54.09,53.97,54.07,33200.0,33.7915,33.8291,33.754,33.8166,33200.0
2005-06-24 14:30:00,54.07,54.2,54.05,54.2,52600.0,33.8166,33.8979,33.804,33.8979,52600.0
2005-06-24 14:35:00,54.19,54.32,54.19,54.3,50100.0,33.8916,33.9729,33.8916,33.9604,50100.0
2005-06-24 14:40:00,54.3,54.34,54.29,54.34,23900.0,33.9604,33.9854,33.9541,33.9854,23900.0
2005-06-24 14:45:00,54.34,54.38,54.31,54.38,24900.0,33.9854,34.0104,33.9667,34.0104,24900.0
2005-06-24 14:50:00,54.38,54.4,54.17,54.17,40900.0,34.0104,34.0229,33.8791,33.8791,40900.0
2005-06-24 14:55:00,54.17,54.31,54.17,54.26,34500.0,33.8791,33.9667,33.8791,33.9354,34500.0
2005-06-24 15:00:00,54.27,54.27,54.18,54.25,19100.0,33.9416,33.9416,33.8853,33.9291,19100.0
2005-06-24 15:05:00,54.25,54.25,54.18,54.18,28000.0,33.9291,33.9291,33.8853,33.8853,28000.0
2005-06-24 15:10:00,54.18,54.24,54.14,54.24,55100.0,33.8853,33.9229,33.8603,33.9229,55100.0
2005-06-24 15:15:00,54.23,54.25,54.19,54.23,48800.0,33.9166,33.9291,33.8916,33.9166,48800.0
2005-06-24 15:20:00,54.23,54.28,54.18,54.27,55500.0,33.9166,33.9479,33.8853,33.9416,55500.0
2005-06-24 15:25:00,54.25,54.41,54.25,54.4,66600.0,33.9291,34.0292,33.9291,34.0229,66600.0
2005-06-24 15:30:00,54.41,54.43,54.32,54.37,34400.0,34.0292,34.0417,33.9729,34.0042,34400.0
2005-06-24 15:35:00,54.37,54.48,54.36,54.43,56500.0,34.0042,34.073,33.9979,34.0417,56500.0
2005-06-24 15:40:00,54.44,54.44,54.25,54.25,68300.0,34.048,34.048,33.9291,33.9291,68300.0
2005-06-24 15:45:00,54.25,54.27,54.22,54.25,79400.0,33.9291,33.9416,33.9104,33.9291,79400.0
2005-06-24 15:50:00,54.25,54.25,54.12,54.12,52900.0,33.9291,33.9291,33.8478,33.8478,52900.0
2005-06-24 15:55:00,54.11,54.11,54.01,54.05,194000.0,33.8416,33.8416,33.779,33.804,194000.0
2005-06-27 09:30:00,54.13,54.27,54.08,54.27,79700.0,33.8541,33.9416,33.8228,33.9416,79700.0
2005-06-27 09:35:00,54.24,54.61,54.24,54.5,40000.0,33.9229,34.1543,33.9229,34.0855,40000.0
2005-06-27 09:40:00,54.6,54.76,54.5,54.65,146000.0,34.148,34.2481,34.0855,34.1793,146000.0
2005-06-27 09:45:00,54.65,54.65,54.5,54.5,79600.0,34.1793,34.1793,34.0855,34.0855,79600.0
2005-06-27 09:50:00,54.5,54.56,54.41,54.51,35000.0,34.0855,34.123,34.0292,34.0917,35000.0
2005-06-27 09:55:00,54.5,54.65,54.5,54.54,31500.0,34.0855,34.1793,34.0855,34.1105,31500.0
2005-06-27 10:00:00,54.54,54.69,54.52,54.69,37200.0,34.1105,34.2043,34.098,34.2043,37200.0
2005-06-27 10:05:00,54.68,54.68,54.37,54.43,35000.0,34.1981,34.1981,34.0042,34.0417,35000.0
2005-06-27 10:10:00,54.42,54.6,54.42,54.5,32500.0,34.0355,34.148,34.0355,34.0855,32500.0
2005-06-27 10:15:00,54.51,54.62,54.5,54.62,29800.0,34.0917,34.1605,34.0855,34.1605,29800.0
2005-06-27 10:20:00,54.62,54.65,54.51,54.55,28000.0,34.1605,34.1793,34.0917,34.1168,28000.0
2005-06-27 10:25:00,54.55,54.76,54.55,54.6,45100.0,34.1168,34.2481,34.1168,34.148,45100.0
2005-06-27 10:30:00,54.6,54.7,54.6,54.67,34900.0,34.148,34.2106,34.148,34.1918,34900.0
2005-06-27 10:35:00,54.68,54.78,54.64,54.75,26200.0,34.1981,34.2606,34.173,34.2418,26200.0
2005-06-27 10:40:00,54.73,54.87,54.71,54.87,29800.0,34.2293,34.3169,34.2168,34.3169,29800.0
2005-06-27 10:45:00,54.87,54.89,54.72,54.76,40700.0,34.3169,34.3294,34.2231,34.2481,40700.0
2005-06-27 10:50:00,54.77,54.81,54.75,54.78,22800.0,34.2543,34.2794,34.2418,34.2606,22800.0
2005-06-27 10:55:00,54.75,54.76,54.61,54.64,30500.0,34.2418,34.2481,34.1543,34.173,30500.0
2005-06-27 11:00:00,54.64,54.69,54.63,54.67,20300.0,34.173,34.2043,34.1668,34.1918,20300.0
2005-06-27 11:05:00,54.67,54.71,54.63,54.66,32600.0,34.1918,34.2168,34.1668,34.1856,32600.0
2005-06-27 11:10:00,54.67,54.67,54.52,54.52,22500.0,34.1918,34.1918,34.098,34.098,22500.0
2005-06-27 11:15:00,54.52,54.61,54.49,54.61,52900.0,34.098,34.1543,34.0792,34.1543,52900.0
2005-06-27 11:20:00,54.59,54.65,54.56,54.59,21800.0,34.1418,34.1793,34.123,34.1418,21800.0
2005-06-27 11:25:00,54.61,54.64,54.57,54.6,11200.0,34.1543,34.173,34.1293,34.148,11200.0
2005-06-27 11:30:00,54.59,54.61,54.56,54.57,16300.0,34.1418,34.1543,34.123,34.1293,16300.0
2005-06-27 11:35:00,54.56,54.56,54.45,54.45,17700.0,34.123,34.123,34.0542,34.0542,17700.0
2005-06-27 11:40:00,54.44,54.45,54.41,54.42,37800.0,34.048,34.0542,34.0292,34.0355,37800.0
2005-06-27 11:45:00,54.41,54.47,54.41,54.45,32400.0,34.0292,34.0667,34.0292,34.0542,32400.0
2005-06-27 11:50:00,54.45,54.49,54.43,54.47,28500.0,34.0542,34.0792,34.0417,34.0667,28500.0
2005-06-27 11:55:00,54.45,54.5,54.44,54.46,23800.0,34.0542,34.0855,34.048,34.0605,23800.0
2005-06-27 12:00:00,54.47,54.48,54.38,54.38,29400.0,34.0667,34.073,34.0104,34.0104,29400.0
2005-06-27 12:05:00,54.37,54.45,54.35,54.43,25100.0,34.0042,34.0542,33.9917,34.0417,25100.0
2005-06-27 12:10:00,54.47,54.48,54.43,54.48,23300.0,34.0667,34.073,34.0417,34.073,23300.0
2005-06-27 12:15:00,54.51,54.56,54.48,54.49,20600.0,34.0917,34.123,34.073,34.0792,20600.0
2005-06-27 12:20:00,54.49,54.52,54.46,54.52,11600.0,34.0792,34.098,34.0605,34.098,11600.0
2005-06-27 12:25:00,54.52,54.52,54.45,54.5,14500.0,34.098,34.098,34.0542,34.0855,14500.0
2005-06-27 12:30:00,54.49,54.57,54.46,54.57,88200.0,34.0792,34.1293,34.0605,34.1293,88200.0
2005-06-27 12:35:00,54.57,54.59,54.52,54.57,11700.0,34.1293,34.1418,34.098,34.1293,11700.0
2005-06-27 12:40:00,54.56,54.57,54.49,54.53,14400.0,34.123,34.1293,34.0792,34.1042,14400.0
2005-06-27 12:45:00,54.53,54.54,54.44,54.47,13500.0,34.1042,34.1105,34.048,34.0667,13500.0
2005-06-27 12:50:00,54.46,54.46,54.4,54.44,29400.0,34.0605,34.0605,34.0229,34.048,29400.0
2005-06-27 12:55:00,54.44,54.44,54.4,54.42,25200.0,34.048,34.048,34.0229,34.0355,25200.0
2005-06-27 13:00:00,54.42,54.46,54.41,54.46,26000.0,34.0355,34.0605,34.0292,34.0605,26000.0
2005-06-27 13:05:00,54.46,54.51,54.45,54.51,20400.0,34.0605,34.0917,34.0542,34.0917,20400.0
2005-06-27 13:10:00,54.52,54.52,54.51,54.51,22700.0,34.098,34.098,34.0917,34.0917,22700.0
2005-06-27 13:15:00,54.51,54.52,54.5,54.51,39300.0,34.0917,34.098,34.0855,34.0917,39300.0
2005-06-27 13:20:00,54.51,54.53,54.5,54.5,12400.0,34.0917,34.1042,34.0855,34.0855,12400.0
2005-06-27 13:25:00,54.5,54.53,54.5,54.52,12100.0,34.0855,34.1042,34.0855,34.098,12100.0
2005-06-27 13:30:00,54.51,54.53,54.49,54.52,20600.0,34.0917,34.1042,34.0792,34.098,20600.0
2005-06-27 13:35:00,54.52,54.6,54.52,54.59,21000.0,34.098,34.148,34.098,34.1418,21000.0
2005-06-27 13:40:00,54.6,54.62,54.55,54.55,33100.0,34.148,34.1605,34.1168,34.1168,33100.0
2005-06-27 13:45:00,54.55,54.55,54.42,54.5,47500.0,34.1168,34.1168,34.0355,34.0855,47500.0
2005-06-27 13:50:00,54.49,54.52,54.46,54.51,15100.0,34.0792,34.098,34.0605,34.0917,15100.0
2005-06-27 13:55:00,54.51,54.55,54.48,54.49,20300.0,34.0917,34.1168,34.073,34.0792,20300.0
2005-06-27 14:00:00,54.49,54.54,54.48,54.54,31900.0,34.0792,34.1105,34.073,34.1105,31900.0
2005-06-27 14:05:00,54.54,54.61,54.54,54.6,32900.0,34.1105,34.1543,34.1105,34.148,32900.0
2005-06-27 14:10:00,54.61,54.61,54.57,54.6,24900.0,34.1543,34.1543,34.1293,34.148,24900.0
2005-06-27 14:15:00,54.59,54.61,54.56,54.6,41100.0,34.1418,34.1543,34.123,34.148,41100.0
2005-06-27 14:20:00,54.6,54.66,54.57,54.65,32100.0,34.148,34.1856,34.1293,34.1793,32100.0
2005-06-27 14:25:00,54.64,54.66,54.6,54.64,31300.0,34.173,34.1856,34.148,34.173,31300.0
2005-06-27 14:30:00,54.65,54.77,54.63,54.74,39100.0,34.1793,34.2543,34.1668,34.2356,39100.0
2005-06-27 14:35:00,54.74,54.74,54.62,54.62,20700.0,34.2356,34.2356,34.1605,34.1605,20700.0
2005-06-27 14:40:00,54.61,54.64,54.58,54.64,23300.0,34.1543,34.173,34.1355,34.173,23300.0
2005-06-27 14:45:00,54.63,54.75,54.63,54.72,27400.0,34.1668,34.2418,34.1668,34.2231,27400.0
2005-06-27 14:50:00,54.73,54.77,54.64,54.76,47600.0,34.2293,34.2543,34.173,34.2481,47600.0
2005-06-27 14:55:00,54.75,54.8,54.75,54.77,39900.0,34.2418,34.2731,34.2418,34.2543,39900.0
2005-06-27 15:00:00,54.76,54.78,54.7,54.78,33400.0,34.2481,34.2606,34.2106,34.2606,33400.0
2005-06-27 15:05:00,54.79,54.87,54.76,54.87,48200.0,34.2669,34.3169,34.2481,34.3169,48200.0
2005-06-27 15:10:00,54.88,54.97,54.88,54.97,50300.0,34.3231,34.3794,34.3231,34.3794,50300.0
2005-06-27 15:15:00,54.97,55.06,54.96,55.04,60000.0,34.3794,34.4357,34.3732,34.4232,60000.0
2005-06-27 15:20:00,55.04,55.06,54.9,54.91,81100.0,34.4232,34.4357,34.3357,34.3419,81100.0
2005-06-27 15:25:00,54.91,55.07,54.91,54.97,70600.0,34.3419,34.442,34.3419,34.3794,70600.0
2005-06-27 15:30:00,54.97,55.0,54.92,54.92,52700.0,34.3794,34.3982,34.3482,34.3482,52700.0
2005-06-27 15:35:00,54.92,54.96,54.88,54.9,43100.0,34.3482,34.3732,34.3231,34.3357,43100.0
2005-06-27 15:40:00,54.89,54.89,54.75,54.75,77900.0,34.3294,34.3294,34.2418,34.2418,77900.0
2005-06-27 15:45:00,54.75,54.75,54.65,54.74,65600.0,34.2418,34.2418,34.1793,34.2356,65600.0
2005-06-27 15:50:00,54.74,54.76,54.69,54.73,52500.0,34.2356,34.2481,34.2043,34.2293,52500.0
2005-06-27 15:55:00,54.75,54.79,54.69,54.74,56700.0,34.2418,34.2669,34.2043,34.2356,56700.0
2005-06-28 09:30:00,55.1,55.19,55.06,55.18,103700.0,34.4607,34.517,34.4357,34.5108,103700.0
2005-06-28 09:35:00,55.19,55.47,55.15,55.26,89300.0,34.517,34.6921,34.492,34.5608,89300.0
2005-06-28 09:40:00,55.23,55.6,55.23,55.58,100600.0,34.542,34.7734,34.542,34.7609,100600.0
2005-06-28 09:45:00,55.54,55.57,55.43,55.49,58800.0,34.7359,34.7547,34.6671,34.7047,58800.0
2005-06-28 09:50:00,55.49,55.58,55.49,55.52,49600.0,34.7047,34.7609,34.7047,34.7234,49600.0
2005-06-28 09:55:00,55.52,55.53,55.46,55.5,34200.0,34.7234,34.7297,34.6859,34.7109,34200.0
2005-06-28 10:00:00,55.49,55.58,55.49,55.56,40700.0,34.7047,34.7609,34.7047,34.7484,40700.0
2005-06-28 10:05:00,55.55,55.74,55.55,55.6,71100.0,34.7422,34.861,34.7422,34.7734,71100.0
2005-06-28 10:10:00,55.61,55.73,55.61,55.67,25700.0,34.7797,34.8548,34.7797,34.8172,25700.0
2005-06-28 10:15:00,55.66,55.68,55.5,55.56,38800.0,34.811,34.8235,34.7109,34.7484,38800.0
2005-06-28 10:20:00,55.56,55.66,55.48,55.65,24200.0,34.7484,34.811,34.6984,34.8047,24200.0
2005-06-28 10:25:00,55.66,55.66,55.62,55.65,24800.0,34.811,34.811,34.786,34.8047,24800.0
2005-06-28 10:30:00,55.65,55.71,55.65,55.68,50300.0,34.8047,34.8422,34.8047,34.8235,50300.0
2005-06-28 10:35:00,55.69,55.74,55.69,55.72,28700.0,34.8297,34.861,34.8297,34.8485,28700.0
2005-06-28 10:40:00,55.73,55.77,55.69,55.73,37700.0,34.8548,34.8798,34.8297,34.8548,37700.0
2005-06-28 10:45:00,55.73,55.74,55.71,55.73,39600.0,34.8548,34.861,34.8422,34.8548,39600.0
2005-06-28 10:50:00,55.74,55.76,55.72,55.74,38800.0,34.861,34.8735,34.8485,34.861,38800.0
2005-06-28 10:55:00,55.73,55.73,55.61,55.62,25500.0,34.8548,34.8548,34.7797,34.786,25500.0
2005-06-28 11:00:00,55.63,55.66,55.61,55.61,38600.0,34.7922,34.811,34.7797,34.7797,38600.0
2005-06-28 11:05:00,55.62,55.65,55.61,55.65,65500.0,34.786,34.8047,34.7797,34.8047,65500.0
2005-06-28 11:10:00,55.66,55.68,55.63,55.68,14000.0,34.811,34.8235,34.7922,34.8235,14000.0
2005-06-28 11:15:00,55.67,55.77,55.66,55.73,31600.0,34.8172,34.8798,34.811,34.8548,31600.0
2005-06-28 11:20:00,55.72,55.81,55.72,55.81,30500.0,34.8485,34.9048,34.8485,34.9048,30500.0
2005-06-28 11:25:00,55.82,55.82,55.74,55.75,16500.0,34.911,34.911,34.861,34.8673,16500.0
2005-06-28 11:30:00,55.72,55.82,55.71,55.74,25200.0,34.8485,34.911,34.8422,34.861,25200.0
2005-06-28 11:35:00,55.74,55.76,55.7,55.7,22600.0,34.861,34.8735,34.836,34.836,22600.0
2005-06-28 11:40:00,55.69,55.74,55.69,55.71,10500.0,34.8297,34.861,34.8297,34.8422,10500.0
2005-06-28 11:45:00,55.72,55.72,55.59,55.59,41100.0,34.8485,34.8485,34.7672,34.7672,41100.0
2005-06-28 11:50:00,55.59,55.68,55.59,55.68,13200.0,34.7672,34.8235,34.7672,34.8235,13200.0
2005-06-28 11:55:00,55.66,55.69,55.65,55.67,10200.0,34.811,34.8297,34.8047,34.8172,10200.0
2005-06-28 12:00:00,55.66,55.71,55.64,55.69,14900.0,34.811,34.8422,34.7985,34.8297,14900.0
2005-06-28 12:05:00,55.68,55.72,55.68,55.71,8700.0,34.8235,34.8485,34.8235,34.8422,8700.0
2005-06-28 12:10:00,55.71,55.74,55.68,55.68,13100.0,34.8422,34.861,34.8235,34.8235,13100.0
2005-06-28 12:15:00,55.68,55.7,55.61,55.63,17400.0,34.8235,34.836,34.7797,34.7922,17400.0
2005-06-28 12:20:00,55.63,55.68,55.63,55.67,16900.0,34.7922,34.8235,34.7922,34.8172,16900.0
2005-06-28 12:25:00,55.67,55.72,55.67,55.67,13100.0,34.8172,34.8485,34.8172,34.8172,13100.0
2005-06-28 12:30:00,55.68,55.69,55.63,55.63,11000.0,34.8235,34.8297,34.7922,34.7922,11000.0
2005-06-28 12:35:00,55.64,55.64,55.58,55.58,16300.0,34.7985,34.7985,34.7609,34.7609,16300.0
2005-06-28 12:40:00,55.58,55.64,55.58,55.63,7000.0,34.7609,34.7985,34.7609,34.7922,7000.0
2005-06-28 12:45:00,55.64,55.7,55.63,55.68,15600.0,34.7985,34.836,34.7922,34.8235,15600.0
2005-06-28 12:50:00,55.68,55.68,55.64,55.64,4700.0,34.8235,34.8235,34.7985,34.7985,4700.0
2005-06-28 12:55:00,55.65,55.69,55.65,55.68,8400.0,34.8047,34.8297,34.8047,34.8235,8400.0
2005-06-28 13:00:00,55.68,55.77,55.68,55.75,19500.0,34.8235,34.8798,34.8235,34.8673,19500.0
2005-06-28 13:05:00,55.74,55.77,55.7,55.73,15200.0,34.861,34.8798,34.836,34.8548,15200.0
2005-06-28 13:10:00,55.74,55.87,55.74,55.83,35100.0,34.861,34.9423,34.861,34.9173,35100.0
2005-06-28 13:15:00,55.81,55.85,55.81,55.85,32500.0,34.9048,34.9298,34.9048,34.9298,32500.0
2005-06-28 13:20:00,55.85,55.89,55.82,55.88,18600.0,34.9298,34.9548,34.911,34.9486,18600.0
2005-06-28 13:25:00,55.88,55.93,55.85,55.85,20300.0,34.9486,34.9798,34.9298,34.9298,20300.0
2005-06-28 13:30:00,55.87,55.91,55.85,55.88,17800.0,34.9423,34.9673,34.9298,34.9486,17800.0
2005-06-28 13:35:00,55.87,55.88,55.73,55.74,22700.0,34.9423,34.9486,34.8548,34.861,22700.0
2005-06-28 13:40:00,55.72,55.75,55.59,55.64,28400.0,34.8485,34.8673,34.7672,34.7985,28400.0
2005-06-28 13:45:00,55.64,55.79,55.63,55.78,19000.0,34.7985,34.8923,34.7922,34.886,19000.0
2005-06-28 13:50:00,55.78,55.86,55.77,55.82,16400.0,34.886,34.9361,34.8798,34.911,16400.0
2005-06-28 13:55:00,55.81,55.83,55.78,55.79,21500.0,34.9048,34.9173,34.886,34.8923,21500.0
2005-06-28 14:00:00,55.79,55.82,55.74,55.81,35300.0,34.8923,34.911,34.861,34.9048,35300.0
2005-06-28 14:05:00,55.8,55.82,55.7,55.73,21900.0,34.8985,34.911,34.836,34.8548,21900.0
2005-06-28 14:10:00,55.7,55.7,55.62,55.65,26100.0,34.836,34.836,34.786,34.8047,26100.0
2005-06-28 14:15:00,55.66,55.68,55.64,55.67,13600.0,34.811,34.8235,34.7985,34.8172,13600.0
2005-06-28 14:20:00,55.66,55.73,55.66,55.73,27200.0,34.811,34.8548,34.811,34.8548,27200.0
2005-06-28 14:25:00,55.72,55.75,55.69,55.74,22100.0,34.8485,34.8673,34.8297,34.861,22100.0
2005-06-28 14:30:00,55.75,55.77,55.71,55.75,13600.0,34.8673,34.8798,34.8422,34.8673,13600.0
2005-06-28 14:35:00,55.76,55.83,55.75,55.83,30400.0,34.8735,34.9173,34.8673,34.9173,30400.0
2005-06-28 14:40:00,55.82,55.94,55.79,55.94,43800.0,34.911,34.9861,34.8923,34.9861,43800.0
2005-06-28 14:45:00,55.94,55.94,55.81,55.81,23600.0,34.9861,34.9861,34.9048,34.9048,23600.0
2005-06-28 14:50:00,55.82,55.88,55.79,55.88,23900.0,34.911,34.9486,34.8923,34.9486,23900.0
2005-06-28 14:55:00,55.88,55.91,55.86,55.86,34900.0,34.9486,34.9673,34.9361,34.9361,34900.0
2005-06-28 15:00:00,55.86,55.89,55.83,55.86,28900.0,34.9361,34.9548,34.9173,34.9361,28900.0
2005-06-28 15:05:00,55.87,55.88,55.77,55.8,67700.0,34.9423,34.9486,34.8798,34.8985,67700.0
2005-06-28 15:10:00,55.81,55.93,55.78,55.84,23200.0,34.9048,34.9798,34.886,34.9235,23200.0
2005-06-28 15:15:00,55.84,55.86,55.79,55.8,35500.0,34.9235,34.9361,34.8923,34.8985,35500.0
2005-06-28 15:20:00,55.78,55.78,55.66,55.69,64600.0,34.886,34.886,34.811,34.8297,64600.0
2005-06-28 15:25:00,55.69,55.8,55.69,55.77,31200.0,34.8297,34.8985,34.8297,34.8798,31200.0
2005-06-28 15:30:00,55.77,55.79,55.71,55.72,90800.0,34.8798,34.8923,34.8422,34.8485,90800.0
2005-06-28 15:35:00,55.73,55.73,55.66,55.68,55800.0,34.8548,34.8548,34.811,34.8235,55800.0
2005-06-28 15:40:00,55.69,55.69,55.62,55.65,54200.0,34.8297,34.8297,34.786,34.8047,54200.0
2005-06-28 15:45:00,55.66,55.73,55.63,55.66,77400.0,34.811,34.8548,34.7922,34.811,77400.0
2005-06-28 15:50:00,55.66,55.71,55.64,55.65,95000.0,34.811,34.8422,34.7985,34.8047,95000.0
2005-06-28 15:55:00,55.65,55.75,55.64,55.69,80600.0,34.8047,34.8673,34.7985,34.8297,80600.0
2005-06-29 09:30:00,55.65,55.65,55.44,55.44,72300.0,34.8047,34.8047,34.6734,34.6734,72300.0
2005-06-29 09:35:00,55.48,55.5,55.22,55.29,42400.0,34.6984,34.7109,34.5358,34.5796,42400.0
2005-06-29 09:40:00,55.3,55.39,55.25,55.31,46800.0,34.5858,34.6421,34.5546,34.5921,46800.0
2005-06-29 09:45:00,55.33,55.64,55.33,55.58,48500.0,34.6046,34.7985,34.6046,34.7609,48500.0
2005-06-29 09:50:00,55.57,55.59,55.3,55.33,20700.0,34.7547,34.7672,34.5858,34.6046,20700.0
2005-06-29 09:55:00,55.33,55.38,55.31,55.33,21900.0,34.6046,34.6359,34.5921,34.6046,21900.0
2005-06-29 10:00:00,55.34,55.39,55.34,55.35,23800.0,34.6108,34.6421,34.6108,34.6171,23800.0
2005-06-29 10:05:00,55.34,55.39,55.32,55.33,18200.0,34.6108,34.6421,34.5983,34.6046,18200.0
2005-06-29 10:10:00,55.37,55.37,55.29,55.32,12100.0,34.6296,34.6296,34.5796,34.5983,12100.0
2005-06-29 10:15:00,55.31,55.36,55.28,55.31,16700.0,34.5921,34.6233,34.5733,34.5921,16700.0
2005-06-29 10:20:00,55.32,55.33,55.26,55.28,9100.0,34.5983,34.6046,34.5608,34.5733,9100.0
2005-06-29 10:25:00,55.26,55.4,55.25,55.38,29200.0,34.5608,34.6484,34.5546,34.6359,29200.0
2005-06-29 10:30:00,55.37,55.68,55.37,55.65,84900.0,34.6296,34.8235,34.6296,34.8047,84900.0
2005-06-29 10:35:00,55.65,55.8,55.52,55.52,69300.0,34.8047,34.8985,34.7234,34.7234,69300.0
2005-06-29 10:40:00,55.53,55.6,55.51,55.55,61100.0,34.7297,34.7734,34.7172,34.7422,61100.0
2005-06-29 10:45:00,55.55,55.65,55.54,55.64,21800.0,34.7422,34.8047,34.7359,34.7985,21800.0
2005-06-29 10:50:00,55.64,55.68,55.63,55.67,14600.0,34.7985,34.8235,34.7922,34.8172,14600.0
2005-06-29 10:55:00,55.67,55.7,55.64,55.66,38300.0,34.8172,34.836,34.7985,34.811,38300.0
2005-06-29 11:00:00,55.65,55.65,55.52,55.55,45700.0,34.8047,34.8047,34.7234,34.7422,45700.0
2005-06-29 11:05:00,55.55,55.59,55.54,55.54,21600.0,34.7422,34.7672,34.7359,34.7359,21600.0
2005-06-29 11:10:00,55.54,55.54,55.46,55.47,12900.0,34.7359,34.7359,34.6859,34.6921,12900.0
2005-06-29 11:15:00,55.46,55.46,55.38,55.38,23600.0,34.6859,34.6859,34.6359,34.6359,23600.0
2005-06-29 11:20:00,55.39,55.39,55.36,55.37,20300.0,34.6421,34.6421,34.6233,34.6296,20300.0
2005-06-29 11:25:00,55.37,55.48,55.37,55.43,31600.0,34.6296,34.6984,34.6296,34.6671,31600.0
2005-06-29 11:30:00,55.44,55.44,55.39,55.41,24500.0,34.6734,34.6734,34.6421,34.6546,24500.0
2005-06-29 11:35:00,55.41,55.42,55.31,55.37,18700.0,34.6546,34.6609,34.5921,34.6296,18700.0
2005-06-29 11:40:00,55.38,55.45,55.3,55.45,28700.0,34.6359,34.6796,34.5858,34.6796,28700.0
2005-06-29 11:45:00,55.43,55.49,55.38,55.49,19200.0,34.6671,34.7047,34.6359,34.7047,19200.0
2005-06-29 11:50:00,55.46,55.46,55.4,55.42,11100.0,34.6859,34.6859,34.6484,34.6609,11100.0
2005-06-29 11:55:00,55.41,55.44,55.34,55.36,14500.0,34.6546,34.6734,34.6108,34.6233,14500.0
2005-06-29 12:00:00,55.35,55.37,55.31,55.33,20000.0,34.6171,34.6296,34.5921,34.6046,20000.0
2005-06-29 12:05:00,55.32,55.32,55.26,55.28,20700.0,34.5983,34.5983,34.5608,34.5733,20700.0
2005-06-29 12:10:00,55.28,55.29,55.2,55.24,39900.0,34.5733,34.5796,34.5233,34.5483,39900.0
2005-06-29 12:15:00,55.23,55.29,55.17,55.29,29200.0,34.542,34.5796,34.5045,34.5796,29200.0
2005-06-29 12:20:00,55.29,55.29,55.22,55.24,14300.0,34.5796,34.5796,34.5358,34.5483,14300.0
2005-06-29 12:25:00,55.22,55.22,55.14,55.14,12600.0,34.5358,34.5358,34.4858,34.4858,12600.0
2005-06-29 12:30:00,55.14,55.14,55.09,55.12,23700.0,34.4858,34.4858,34.4545,34.4732,23700.0
2005-06-29 12:35:00,55.11,55.14,55.1,55.14,11400.0,34.467,34.4858,34.4607,34.4858,11400.0
2005-06-29 12:40:00,55.12,55.13,55.1,55.12,14600.0,34.4732,34.4795,34.4607,34.4732,14600.0
2005-06-29 12:45:00,55.1,55.1,55.04,55.06,21100.0,34.4607,34.4607,34.4232,34.4357,21100.0
2005-06-29 12:50:00,55.04,55.05,55.02,55.04,28200.0,34.4232,34.4295,34.4107,34.4232,28200.0
2005-06-29 12:55:00,55.04,55.04,55.0,55.01,29000.0,34.4232,34.4232,34.3982,34.4044,29000.0
2005-06-29 13:00:00,55.02,55.05,55.02,55.02,25700.0,34.4107,34.4295,34.4107,34.4107,25700.0
2005-06-29 13:05:00,55.02,55.04,55.01,55.02,22900.0,34.4107,34.4232,34.4044,34.4107,22900.0
2005-06-29 13:10:00,55.01,55.03,54.94,54.94,44100.0,34.4044,34.417,34.3607,34.3607,44100.0
2005-06-29 13:15:00,54.94,54.98,54.93,54.97,15600.0,34.3607,34.3857,34.3544,34.3794,15600.0
2005-06-29 13:20:00,54.97,54.99,54.94,54.99,29700.0,34.3794,34.3919,34.3607,34.3919,29700.0
2005-06-29 13:25:00,54.99,55.0,54.97,54.97,18800.0,34.3919,34.3982,34.3794,34.3794,18800.0
2005-06-29 13:30:00,54.98,55.0,54.93,54.93,28100.0,34.3857,34.3982,34.3544,34.3544,28100.0
2005-06-29 13:35:00,54.93,55.0,54.9,54.98,25700.0,34.3544,34.3982,34.3357,34.3857,25700.0
2005-06-29 13:40:00,54.97,54.99,54.95,54.97,24600.0,34.3794,34.3919,34.3669,34.3794,24600.0
2005-06-29 13:45:00,54.97,54.99,54.93,54.93,23200.0,34.3794,34.3919,34.3544,34.3544,23200.0
2005-06-29 13:50:00,54.94,54.94,54.85,54.88,22900.0,34.3607,34.3607,34.3044,34.3231,22900.0
2005-06-29 13:55:00,54.88,54.9,54.84,54.87,22200.0,34.3231,34.3357,34.2981,34.3169,22200.0
2005-06-29 14:00:00,54.86,54.91,54.84,54.89,30100.0,34.3106,34.3419,34.2981,34.3294,30100.0
2005-06-29 14:05:00,54.89,54.96,54.88,54.95,24700.0,34.3294,34.3732,34.3231,34.3669,24700.0
2005-06-29 14:10:00,54.96,55.04,54.94,54.99,29400.0,34.3732,34.4232,34.3607,34.3919,29400.0
2005-06-29 14:15:00,54.98,55.01,54.96,55.0,29100.0,34.3857,34.4044,34.3732,34.3982,29100.0
2005-06-29 14:20:00,55.0,55.02,54.98,55.01,38300.0,34.3982,34.4107,34.3857,34.4044,38300.0
2005-06-29 14:25:00,55.0,55.01,54.99,54.99,30400.0,34.3982,34.4044,34.3919,34.3919,30400.0
2005-06-29 14:30:00,54.99,55.12,54.99,55.1,20800.0,34.3919,34.4732,34.3919,34.4607,20800.0
2005-06-29 14:35:00,55.11,55.11,55.0,55.02,18300.0,34.467,34.467,34.3982,34.4107,18300.0
2005-06-29 14:40:00,55.04,55.18,55.04,55.12,29000.0,34.4232,34.5108,34.4232,34.4732,29000.0
2005-06-29 14:45:00,55.09,55.12,55.04,55.05,39100.0,34.4545,34.4732,34.4232,34.4295,39100.0
2005-06-29 14:50:00,55.07,55.07,54.95,54.98,26400.0,34.442,34.442,34.3669,34.3857,26400.0
2005-06-29 14:55:00,54.98,54.98,54.85,54.9,44500.0,34.3857,34.3857,34.3044,34.3357,44500.0
2005-06-29 15:00:00,54.87,54.91,54.79,54.91,41200.0,34.3169,34.3419,34.2669,34.3419,41200.0
2005-06-29 15:05:00,54.92,54.93,54.89,54.89,8700.0,34.3482,34.3544,34.3294,34.3294,8700.0
2005-06-29 15:10:00,54.89,54.91,54.83,54.86,20500.0,34.3294,34.3419,34.2919,34.3106,20500.0
2005-06-29 15:15:00,54.86,54.93,54.86,54.93,11200.0,34.3106,34.3544,34.3106,34.3544,11200.0
2005-06-29 15:20:00,54.91,54.97,54.9,54.93,20700.0,34.3419,34.3794,34.3357,34.3544,20700.0
2005-06-29 15:25:00,54.93,54.94,54.84,54.87,21000.0,34.3544,34.3607,34.2981,34.3169,21000.0
2005-06-29 15:30:00,54.87,54.99,54.87,54.99,19000.0,34.3169,34.3919,34.3169,34.3919,19000.0
2005-06-29 15:35:00,54.98,55.01,54.97,55.0,40200.0,34.3857,34.4044,34.3794,34.3982,40200.0
2005-06-29 15:40:00,55.0,55.0,54.93,54.95,20500.0,34.3982,34.3982,34.3544,34.3669,20500.0
2005-06-29 15:45:00,54.94,54.96,54.9,54.9,30000.0,34.3607,34.3732,34.3357,34.3357,30000.0
2005-06-29 15:50:00,54.91,54.95,54.85,54.91,71000.0,34.3419,34.3669,34.3044,34.3419,71000.0
2005-06-29 15:55:00,54.93,54.95,54.89,54.93,59100.0,34.3544,34.3669,34.3294,34.3544,59100.0
2005-06-30 09:30:00,54.41,54.9,54.4,54.55,144400.0,34.0292,34.3357,34.0229,34.1168,144400.0
2005-06-30 09:35:00,54.6,54.9,54.41,54.89,64900.0,34.148,34.3357,34.0292,34.3294,64900.0
2005-06-30 09:40:00,54.88,54.88,54.66,54.81,48800.0,34.3231,34.3231,34.1856,34.2794,48800.0
2005-06-30 09:45:00,54.84,54.98,54.84,54.87,40000.0,34.2981,34.3857,34.2981,34.3169,40000.0
2005-06-30 09:50:00,54.89,54.95,54.87,54.92,26100.0,34.3294,34.3669,34.3169,34.3482,26100.0
2005-06-30 09:55:00,54.95,54.95,54.81,54.85,42500.0,34.3669,34.3669,34.2794,34.3044,42500.0
2005-06-30 10:00:00,54.85,54.92,54.77,54.8,48400.0,34.3044,34.3482,34.2543,34.2731,48400.0
2005-06-30 10:05:00,54.8,54.87,54.8,54.87,10100.0,34.2731,34.3169,34.2731,34.3169,10100.0
2005-06-30 10:10:00,54.88,54.89,54.79,54.8,11100.0,34.3231,34.3294,34.2669,34.2731,11100.0
2005-06-30 10:15:00,54.82,54.84,54.73,54.74,12100.0,34.2856,34.2981,34.2293,34.2356,12100.0
2005-06-30 10:20:00,54.73,54.74,54.58,54.67,50100.0,34.2293,34.2356,34.1355,34.1918,50100.0
2005-06-30 10:25:00,54.7,54.8,54.58,54.62,35300.0,34.2106,34.2731,34.1355,34.1605,35300.0
2005-06-30 10:30:00,54.61,54.74,54.6,54.73,13400.0,34.1543,34.2356,34.148,34.2293,13400.0
2005-06-30 10:35:00,54.73,54.76,54.72,54.76,20700.0,34.2293,34.2481,34.2231,34.2481,20700.0
2005-06-30 10:40:00,54.76,54.76,54.6,54.62,45300.0,34.2481,34.2481,34.148,34.1605,45300.0
2005-06-30 10:45:00,54.62,54.69,54.62,54.67,13600.0,34.1605,34.2043,34.1605,34.1918,13600.0
2005-06-30 10:50:00,54.69,54.7,54.6,54.66,13200.0,34.2043,34.2106,34.148,34.1856,13200.0
2005-06-30 10:55:00,54.64,54.67,54.51,54.54,18900.0,34.173,34.1918,34.0917,34.1105,18900.0
2005-06-30 11:00:00,54.56,54.58,54.46,54.52,26800.0,34.123,34.1355,34.0605,34.098,26800.0
2005-06-30 11:05:00,54.52,54.54,54.5,54.53,13500.0,34.098,34.1105,34.0855,34.1042,13500.0
2005-06-30 11:10:00,54.5,54.54,54.48,54.49,15500.0,34.0855,34.1105,34.073,34.0792,15500.0
2005-06-30 11:15:00,54.49,54.54,54.47,54.49,16600.0,34.0792,34.1105,34.0667,34.0792,16600.0
2005-06-30 11:20:00,54.49,54.5,54.44,54.47,27000.0,34.0792,34.0855,34.048,34.0667,27000.0
2005-06-30 11:25:00,54.45,54.5,54.41,54.5,12000.0,34.0542,34.0855,34.0292,34.0855,12000.0
2005-06-30 11:30:00,54.49,54.59,54.49,54.58,15500.0,34.0792,34.1418,34.0792,34.1355,15500.0
2005-06-30 11:35:00,54.57,54.61,54.56,54.6,44200.0,34.1293,34.1543,34.123,34.148,44200.0
2005-06-30 11:40:00,54.6,54.61,54.51,54.54,26600.0,34.148,34.1543,34.0917,34.1105,26600.0
2005-06-30 11:45:00,54.53,54.59,54.48,54.49,17700.0,34.1042,34.1418,34.073,34.0792,17700.0
2005-06-30 11:50:00,54.49,54.56,54.49,54.56,14800.0,34.0792,34.123,34.0792,34.123,14800.0
2005-06-30 11:55:00,54.54,54.56,54.52,54.55,9900.0,34.1105,34.123,34.098,34.1168,9900.0
2005-06-30 12:00:00,54.55,54.57,54.54,54.56,10900.0,34.1168,34.1293,34.1105,34.123,10900.0
2005-06-30 12:05:00,54.57,54.6,54.56,54.6,7400.0,34.1293,34.148,34.123,34.148,7400.0
2005-06-30 12:10:00,54.6,54.63,54.6,54.63,7300.0,34.148,34.1668,34.148,34.1668,7300.0
2005-06-30 12:15:00,54.65,54.66,54.6,54.61,11500.0,34.1793,34.1856,34.148,34.1543,11500.0
2005-06-30 12:20:00,54.61,54.61,54.52,54.54,19100.0,34.1543,34.1543,34.098,34.1105,19100.0
2005-06-30 12:25:00,54.54,54.59,54.54,54.54,7300.0,34.1105,34.1418,34.1105,34.1105,7300.0
2005-06-30 12:30:00,54.56,54.66,54.52,54.66,10400.0,34.123,34.1856,34.098,34.1856,10400.0
2005-06-30 12:35:00,54.66,54.67,54.56,54.56,24500.0,34.1856,34.1918,34.123,34.123,24500.0
2005-06-30 12:40:00,54.56,54.62,54.55,54.62,15900.0,34.123,34.1605,34.1168,34.1605,15900.0
2005-06-30 12:45:00,54.62,54.64,54.58,54.63,20900.0,34.1605,34.173,34.1355,34.1668,20900.0
2005-06-30 12:50:00,54.61,54.64,54.56,54.64,15500.0,34.1543,34.173,34.123,34.173,15500.0
2005-06-30 12:55:00,54.63,54.65,54.58,54.58,11700.0,34.1668,34.1793,34.1355,34.1355,11700.0
2005-06-30 13:00:00,54.58,54.62,54.58,54.6,22100.0,34.1355,34.1605,34.1355,34.148,22100.0
2005-06-30 13:05:00,54.61,54.63,54.6,54.62,7400.0,34.1543,34.1668,34.148,34.1605,7400.0
2005-06-30 13:10:00,54.62,54.64,54.62,54.64,16800.0,34.1605,34.173,34.1605,34.173,16800.0
2005-06-30 13:15:00,54.64,54.65,54.61,54.61,10200.0,34.173,34.1793,34.1543,34.1543,10200.0
2005-06-30 13:20:00,54.62,54.63,54.6,54.6,10900.0,34.1605,34.1668,34.148,34.148,10900.0
2005-06-30 13:25:00,54.59,54.63,54.59,54.62,14600.0,34.1418,34.1668,34.1418,34.1605,14600.0
2005-06-30 13:30:00,54.62,54.62,54.54,54.54,42200.0,34.1605,34.1605,34.1105,34.1105,42200.0
2005-06-30 13:35:00,54.55,54.55,54.46,54.47,12300.0,34.1168,34.1168,34.0605,34.0667,12300.0
2005-06-30 13:40:00,54.48,54.52,54.45,54.49,23100.0,34.073,34.098,34.0542,34.0792,23100.0
2005-06-30 13:45:00,54.49,54.49,54.47,54.48,22400.0,34.0792,34.0792,34.0667,34.073,22400.0
2005-06-30 13:50:00,54.47,54.56,54.47,54.55,18100.0,34.0667,34.123,34.0667,34.1168,18100.0
2005-06-30 13:55:00,54.55,54.62,54.54,54.62,38900.0,34.1168,34.1605,34.1105,34.1605,38900.0
2005-06-30 14:00:00,54.62,54.64,54.57,54.6,23300.0,34.1605,34.173,34.1293,34.148,23300.0
2005-06-30 14:05:00,54.6,54.61,54.55,54.57,31400.0,34.148,34.1543,34.1168,34.1293,31400.0
2005-06-30 14:10:00,54.57,54.58,54.5,54.56,58400.0,34.1293,34.1355,34.0855,34.123,58400.0
2005-06-30 14:15:00,54.53,54.57,54.43,54.53,60300.0,34.1042,34.1293,34.0417,34.1042,60300.0
2005-06-30 14:20:00,54.53,54.53,54.27,54.32,95800.0,34.1042,34.1042,33.9416,33.9729,95800.0
2005-06-30 14:25:00,54.31,54.37,54.21,54.37,72800.0,33.9667,34.0042,33.9041,34.0042,72800.0
2005-06-30 14:30:00,54.34,54.44,54.3,54.38,100500.0,33.9854,34.048,33.9604,34.0104,100500.0
2005-06-30 14:35:00,54.38,54.44,54.33,54.36,93600.0,34.0104,34.048,33.9792,33.9979,93600.0
2005-06-30 14:40:00,54.34,54.41,54.34,54.35,76000.0,33.9854,34.0292,33.9854,33.9917,76000.0
2005-06-30 14:45:00,54.36,54.45,54.36,54.41,54400.0,33.9979,34.0542,33.9979,34.0292,54400.0
2005-06-30 14:50:00,54.42,54.44,54.34,54.38,49000.0,34.0355,34.048,33.9854,34.0104,49000.0
2005-06-30 14:55:00,54.39,54.49,54.39,54.44,60400.0,34.0167,34.0792,34.0167,34.048,60400.0
2005-06-30 15:00:00,54.43,54.48,54.42,54.48,46400.0,34.0417,34.073,34.0355,34.073,46400.0
2005-06-30 15:05:00,54.46,54.46,54.39,54.42,61400.0,34.0605,34.0605,34.0167,34.0355,61400.0
2005-06-30 15:10:00,54.42,54.46,54.37,54.46,65100.0,34.0355,34.0605,34.0042,34.0605,65100.0
2005-06-30 15:15:00,54.45,54.54,54.39,54.53,41800.0,34.0542,34.1105,34.0167,34.1042,41800.0
2005-06-30 15:20:00,54.49,54.51,54.42,54.42,84000.0,34.0792,34.0917,34.0355,34.0355,84000.0
2005-06-30 15:25:00,54.42,54.46,54.4,54.42,46100.0,34.0355,34.0605,34.0229,34.0355,46100.0
2005-06-30 15:30:00,54.45,54.45,54.39,54.4,36600.0,34.0542,34.0542,34.0167,34.0229,36600.0
2005-06-30 15:35:00,54.4,54.48,54.4,54.45,91700.0,34.0229,34.073,34.0229,34.0542,91700.0
2005-06-30 15:40:00,54.46,54.56,54.36,54.4,96400.0,34.0605,34.123,33.9979,34.0229,96400.0
2005-06-30 15:45:00,54.43,54.52,54.4,54.4,91200.0,34.0417,34.098,34.0229,34.0229,91200.0
2005-06-30 15:50:00,54.4,54.41,54.31,54.36,94800.0,34.0229,34.0292,33.9667,33.9979,94800.0
2005-06-30 15:55:00,54.37,54.47,54.35,54.47,121200.0,34.0042,34.0667,33.9917,34.0667,121200.0
2005-07-01 09:30:00,54.65,54.71,54.59,54.6,127800.0,34.1793,34.2168,34.1418,34.148,127800.0
2005-07-01 09:35:00,54.57,54.72,54.56,54.67,33400.0,34.1293,34.2231,34.123,34.1918,33400.0
2005-07-01 09:40:00,54.65,54.85,54.62,54.79,79100.0,34.1793,34.3044,34.1605,34.2669,79100.0
2005-07-01 09:45:00,54.77,54.84,54.7,54.76,48600.0,34.2543,34.2981,34.2106,34.2481,48600.0
2005-07-01 09:50:00,54.75,54.75,54.55,54.59,41400.0,34.2418,34.2418,34.1168,34.1418,41400.0
2005-07-01 09:55:00,54.55,54.63,54.5,54.57,31900.0,34.1168,34.1668,34.0855,34.1293,31900.0
2005-07-01 10:00:00,54.58,54.72,54.56,54.71,44000.0,34.1355,34.2231,34.123,34.2168,44000.0
2005-07-01 10:05:00,54.75,54.77,54.67,54.69,34100.0,34.2418,34.2543,34.1918,34.2043,34100.0
2005-07-01 10:10:00,54.69,54.83,54.6,54.83,78900.0,34.2043,34.2919,34.148,34.2919,78900.0
2005-07-01 10:15:00,54.82,54.93,54.76,54.93,47400.0,34.2856,34.3544,34.2481,34.3544,47400.0
2005-07-01 10:20:00,54.91,54.93,54.84,54.85,50300.0,34.3419,34.3544,34.2981,34.3044,50300.0
2005-07-01 10:25:00,54.86,54.93,54.74,54.88,35900.0,34.3106,34.3544,34.2356,34.3231,35900.0
2005-07-01 10:30:00,54.88,55.0,54.86,54.9,46000.0,34.3231,34.3982,34.3106,34.3357,46000.0
2005-07-01 10:35:00,54.88,54.88,54.76,54.86,24600.0,34.3231,34.3231,34.2481,34.3106,24600.0
2005-07-01 10:40:00,54.86,54.86,54.62,54.62,17800.0,34.3106,34.3106,34.1605,34.1605,17800.0
2005-07-01 10:45:00,54.61,54.66,54.56,54.59,22800.0,34.1543,34.1856,34.123,34.1418,22800.0
2005-07-01 10:50:00,54.6,54.64,54.56,54.56,13400.0,34.148,34.173,34.123,34.123,13400.0
2005-07-01 10:55:00,54.56,54.6,54.5,54.55,16700.0,34.123,34.148,34.0855,34.1168,16700.0
2005-07-01 11:00:00,54.55,54.57,54.5,54.56,47700.0,34.1168,34.1293,34.0855,34.123,47700.0
2005-07-01 11:05:00,54.57,54.64,54.55,54.6,42700.0,34.1293,34.173,34.1168,34.148,42700.0
2005-07-01 11:10:00,54.6,54.62,54.57,54.6,29700.0,34.148,34.1605,34.1293,34.148,29700.0
2005-07-01 11:15:00,54.61,54.73,54.6,54.73,37700.0,34.1543,34.2293,34.148,34.2293,37700.0
2005-07-01 11:20:00,54.71,54.83,54.69,54.8,22300.0,34.2168,34.2919,34.2043,34.2731,22300.0
2005-07-01 11:25:00,54.8,54.87,54.78,54.8,14800.0,34.2731,34.3169,34.2606,34.2731,14800.0
2005-07-01 11:30:00,54.8,54.84,54.78,54.8,31700.0,34.2731,34.2981,34.2606,34.2731,31700.0
2005-07-01 11:35:00,54.78,54.8,54.69,54.69,17500.0,34.2606,34.2731,34.2043,34.2043,17500.0
2005-07-01 11:40:00,54.69,54.75,54.68,54.72,17000.0,34.2043,34.2418,34.1981,34.2231,17000.0
2005-07-01 11:45:00,54.73,54.75,54.7,54.75,13900.0,34.2293,34.2418,34.2106,34.2418,13900.0
2005-07-01 11:50:00,54.75,54.77,54.71,54.75,16900.0,34.2418,34.2543,34.2168,34.2418,16900.0
2005-07-01 11:55:00,54.76,54.77,54.65,54.65,15200.0,34.2481,34.2543,34.1793,34.1793,15200.0
2005-07-01 12:00:00,54.66,54.77,54.65,54.77,39300.0,34.1856,34.2543,34.1793,34.2543,39300.0
2005-07-01 12:05:00,54.75,54.75,54.67,54.68,37800.0,34.2418,34.2418,34.1918,34.1981,37800.0
2005-07-01 12:10:00,54.68,54.74,54.68,54.71,17800.0,34.1981,34.2356,34.1981,34.2168,17800.0
2005-07-01 12:15:00,54.71,54.75,54.68,54.7,15500.0,34.2168,34.2418,34.1981,34.2106,15500.0
2005-07-01 12:20:00,54.75,54.76,54.68,54.72,22500.0,34.2418,34.2481,34.1981,34.2231,22500.0
2005-07-01 12:25:00,54.71,54.71,54.59,54.6,59100.0,34.2168,34.2168,34.1418,34.148,59100.0
2005-07-01 12:30:00,54.59,54.6,54.54,54.56,17200.0,34.1418,34.148,34.1105,34.123,17200.0
2005-07-01 12:35:00,54.56,54.7,54.56,54.64,52000.0,34.123,34.2106,34.123,34.173,52000.0
2005-07-01 12:40:00,54.63,54.67,54.5,54.56,30200.0,34.1668,34.1918,34.0855,34.123,30200.0
2005-07-01 12:45:00,54.54,54.55,54.5,54.51,9900.0,34.1105,34.1168,34.0855,34.0917,9900.0
2005-07-01 12:50:00,54.54,54.55,54.46,54.5,9300.0,34.1105,34.1168,34.0605,34.0855,9300.0
2005-07-01 12:55:00,54.47,54.57,54.45,54.54,28700.0,34.0667,34.1293,34.0542,34.1105,28700.0
2005-07-01 13:00:00,54.54,54.57,54.5,54.55,26700.0,34.1105,34.1293,34.0855,34.1168,26700.0
2005-07-01 13:05:00,54.54,54.56,54.54,54.54,13000.0,34.1105,34.123,34.1105,34.1105,13000.0
2005-07-01 13:10:00,54.57,54.6,54.55,54.6,8300.0,34.1293,34.148,34.1168,34.148,8300.0
2005-07-01 13:15:00,54.6,54.6,54.55,54.6,30200.0,34.148,34.148,34.1168,34.148,30200.0
2005-07-01 13:20:00,54.64,54.65,54.6,54.62,17900.0,34.173,34.1793,34.148,34.1605,17900.0
2005-07-01 13:25:00,54.62,54.65,54.6,54.61,28100.0,34.1605,34.1793,34.148,34.1543,28100.0
2005-07-01 13:30:00,54.6,54.67,54.6,54.64,27200.0,34.148,34.1918,34.148,34.173,27200.0
2005-07-01 13:35:00,54.65,54.67,54.63,54.66,16600.0,34.1793,34.1918,34.1668,34.1856,16600.0
2005-07-01 13:40:00,54.66,54.66,54.59,54.6,8700.0,34.1856,34.1856,34.1418,34.148,8700.0
2005-07-01 13:45:00,54.59,54.62,54.59,54.59,17200.0,34.1418,34.1605,34.1418,34.1418,17200.0
2005-07-01 13:50:00,54.59,54.64,54.57,54.6,24800.0,34.1418,34.173,34.1293,34.148,24800.0
2005-07-01 13:55:00,54.61,54.61,54.56,54.56,7300.0,34.1543,34.1543,34.123,34.123,7300.0
2005-07-01 14:00:00,54.56,54.63,54.55,54.61,18900.0,34.123,34.1668,34.1168,34.1543,18900.0
2005-07-01 14:05:00,54.61,54.64,54.61,54.63,74400.0,34.1543,34.173,34.1543,34.1668,74400.0
2005-07-01 14:10:00,54.63,54.64,54.6,54.6,38200.0,34.1668,34.173,34.148,34.148,38200.0
2005-07-01 14:15:00,54.6,54.63,54.6,54.6,15000.0,34.148,34.1668,34.148,34.148,15000.0
2005-07-01 14:20:00,54.61,54.64,54.59,54.6,41300.0,34.1543,34.173,34.1418,34.148,41300.0
2005-07-01 14:25:00,54.6,54.69,54.6,54.64,58700.0,34.148,34.2043,34.148,34.173,58700.0
2005-07-01 14:30:00,54.64,54.7,54.63,54.67,21200.0,34.173,34.2106,34.1668,34.1918,21200.0
2005-07-01 14:35:00,54.66,54.66,54.55,54.55,20000.0,34.1856,34.1856,34.1168,34.1168,20000.0
2005-07-01 14:40:00,54.55,54.57,54.53,54.56,14800.0,34.1168,34.1293,34.1042,34.123,14800.0
2005-07-01 14:45:00,54.55,54.55,54.48,54.5,28200.0,34.1168,34.1168,34.073,34.0855,28200.0
2005-07-01 14:50:00,54.49,54.53,54.48,54.51,13900.0,34.0792,34.1042,34.073,34.0917,13900.0
2005-07-01 14:55:00,54.52,54.52,54.49,54.49,15400.0,34.098,34.098,34.0792,34.0792,15400.0
2005-07-01 15:00:00,54.49,54.5,54.49,54.5,51100.0,34.0792,34.0855,34.0792,34.0855,51100.0
2005-07-01 15:05:00,54.49,54.51,54.49,54.51,34200.0,34.0792,34.0917,34.0792,34.0917,34200.0
2005-07-01 15:10:00,54.51,54.53,54.49,54.53,8000.0,34.0917,34.1042,34.0792,34.1042,8000.0
2005-07-01 15:15:00,54.53,54.55,54.52,54.53,32900.0,34.1042,34.1168,34.098,34.1042,32900.0
2005-07-01 15:20:00,54.53,54.53,54.45,54.45,28000.0,34.1042,34.1042,34.0542,34.0542,28000.0
2005-07-01 15:25:00,54.46,54.46,54.44,54.44,29900.0,34.0605,34.0605,34.048,34.048,29900.0
2005-07-01 15:30:00,54.45,54.55,54.44,54.52,18900.0,34.0542,34.1168,34.048,34.098,18900.0
2005-07-01 15:35:00,54.51,54.51,54.45,54.47,14900.0,34.0917,34.0917,34.0542,34.0667,14900.0
2005-07-01 15:40:00,54.47,54.48,54.4,54.45,29200.0,34.0667,34.073,34.0229,34.0542,29200.0
2005-07-01 15:45:00,54.44,54.52,54.42,54.51,32000.0,34.048,34.098,34.0355,34.0917,32000.0
2005-07-01 15:50:00,54.49,54.56,54.49,54.56,17000.0,34.0792,34.123,34.0792,34.123,17000.0
2005-07-01 15:55:00,54.56,54.66,54.56,54.63,33500.0,34.123,34.1856,34.123,34.1668,33500.0
2005-07-05 09:30:00,54.62,54.85,54.47,54.85,78200.0,34.1605,34.3044,34.0667,34.3044,78200.0
2005-07-05 09:35:00,54.84,55.23,54.84,55.23,81000.0,34.2981,34.542,34.2981,34.542,81000.0
2005-07-05 09:40:00,55.22,55.26,55.08,55.12,71900.0,34.5358,34.5608,34.4482,34.4732,71900.0
2005-07-05 09:45:00,55.14,55.32,55.13,55.18,76900.0,34.4858,34.5983,34.4795,34.5108,76900.0
2005-07-05 09:50:00,55.19,55.2,55.07,55.08,38200.0,34.517,34.5233,34.442,34.4482,38200.0
2005-07-05 09:55:00,55.11,55.24,55.09,55.24,17800.0,34.467,34.5483,34.4545,34.5483,17800.0
2005-07-05 10:00:00,55.25,55.26,55.1,55.18,38700.0,34.5546,34.5608,34.4607,34.5108,38700.0
2005-07-05 10:05:00,55.17,55.21,55.09,55.09,30700.0,34.5045,34.5295,34.4545,34.4545,30700.0
2005-07-05 10:10:00,55.08,55.19,55.07,55.18,27000.0,34.4482,34.517,34.442,34.5108,27000.0
2005-07-05 10:15:00,55.17,55.25,55.14,55.2,23100.0,34.5045,34.5546,34.4858,34.5233,23100.0
2005-07-05 10:20:00,55.2,55.27,55.2,55.26,32700.0,34.5233,34.5671,34.5233,34.5608,32700.0
2005-07-05 10:25:00,55.26,55.36,55.18,55.35,21400.0,34.5608,34.6233,34.5108,34.6171,21400.0
2005-07-05 10:30:00,55.36,55.45,55.26,55.3,35900.0,34.6233,34.6796,34.5608,34.5858,35900.0
2005-07-05 10:35:00,55.3,55.3,55.23,55.27,15000.0,34.5858,34.5858,34.542,34.5671,15000.0
2005-07-05 10:40:00,55.28,55.3,55.23,55.24,14500.0,34.5733,34.5858,34.542,34.5483,14500.0
2005-07-05 10:45:00,55.23,55.34,55.23,55.33,17200.0,34.542,34.6108,34.542,34.6046,17200.0
2005-07-05 10:50:00,55.33,55.33,55.24,55.25,12000.0,34.6046,34.6046,34.5483,34.5546,12000.0
2005-07-05 10:55:00,55.24,55.32,55.24,55.3,8300.0,34.5483,34.5983,34.5483,34.5858,8300.0
2005-07-05 11:00:00,55.31,55.34,55.19,55.19,23700.0,34.5921,34.6108,34.517,34.517,23700.0
2005-07-05 11:05:00,55.2,55.23,55.19,55.22,14100.0,34.5233,34.542,34.517,34.5358,14100.0
2005-07-05 11:10:00,55.24,55.3,55.24,55.25,15300.0,34.5483,34.5858,34.5483,34.5546,15300.0
2005-07-05 11:15:00,55.27,55.31,55.22,55.25,16300.0,34.5671,34.5921,34.5358,34.5546,16300.0
2005-07-05 11:20:00,55.26,55.31,55.25,55.3,12800.0,34.5608,34.5921,34.5546,34.5858,12800.0
2005-07-05 11:25:00,55.3,55.46,55.27,55.43,23300.0,34.5858,34.6859,34.5671,34.6671,23300.0
2005-07-05 11:30:00,55.45,55.49,55.39,55.39,34500.0,34.6796,34.7047,34.6421,34.6421,34500.0
2005-07-05 11:35:00,55.38,55.38,55.27,55.32,18100.0,34.6359,34.6359,34.5671,34.5983,18100.0
2005-07-05 11:40:00,55.32,55.44,55.32,55.44,18400.0,34.5983,34.6734,34.5983,34.6734,18400.0
2005-07-05 11:45:00,55.44,55.45,55.25,55.25,13900.0,34.6734,34.6796,34.5546,34.5546,13900.0
2005-07-05 11:50:00,55.25,55.29,55.24,55.29,10000.0,34.5546,34.5796,34.5483,34.5796,10000.0
2005-07-05 11:55:00,55.28,55.28,55.24,55.25,3900.0,34.5733,34.5733,34.5483,34.5546,3900.0
2005-07-05 12:00:00,55.26,55.33,55.25,55.28,17500.0,34.5608,34.6046,34.5546,34.5733,17500.0
2005-07-05 12:05:00,55.28,55.31,55.28,55.28,6500.0,34.5733,34.5921,34.5733,34.5733,6500.0
2005-07-05 12:10:00,55.29,55.34,55.28,55.33,17200.0,34.5796,34.6108,34.5733,34.6046,17200.0
2005-07-05 12:15:00,55.32,55.35,55.24,55.26,17500.0,34.5983,34.6171,34.5483,34.5608,17500.0
2005-07-05 12:20:00,55.26,55.35,55.25,55.3,29800.0,34.5608,34.6171,34.5546,34.5858,29800.0
2005-07-05 12:25:00,55.31,55.41,55.29,55.41,32800.0,34.5921,34.6546,34.5796,34.6546,32800.0
2005-07-05 12:30:00,55.41,55.47,55.39,55.4,24300.0,34.6546,34.6921,34.6421,34.6484,24300.0
2005-07-05 12:35:00,55.4,55.42,55.35,55.39,12300.0,34.6484,34.6609,34.6171,34.6421,12300.0
2005-07-05 12:40:00,55.4,55.41,55.38,55.41,10500.0,34.6484,34.6546,34.6359,34.6546,10500.0
2005-07-05 12:45:00,55.39,55.41,55.36,55.36,7400.0,34.6421,34.6546,34.6233,34.6233,7400.0
2005-07-05 12:50:00,55.37,55.37,55.31,55.32,21000.0,34.6296,34.6296,34.5921,34.5983,21000.0
2005-07-05 12:55:00,55.32,55.33,55.28,55.32,19400.0,34.5983,34.6046,34.5733,34.5983,19400.0
2005-07-05 13:00:00,55.31,55.45,55.31,55.38,20800.0,34.5921,34.6796,34.5921,34.6359,20800.0
2005-07-05 13:05:00,55.38,55.39,55.33,55.36,18600.0,34.6359,34.6421,34.6046,34.6233,18600.0
2005-07-05 13:10:00,55.36,55.45,55.35,55.42,14000.0,34.6233,34.6796,34.6171,34.6609,14000.0
2005-07-05 13:15:00,55.41,55.42,55.38,55.41,13900.0,34.6546,34.6609,34.6359,34.6546,13900.0
2005-07-05 13:20:00,55.41,55.43,55.39,55.39,6400.0,34.6546,34.6671,34.6421,34.6421,6400.0
2005-07-05 13:25:00,55.4,55.44,55.38,55.39,12200.0,34.6484,34.6734,34.6359,34.6421,12200.0
2005-07-05 13:30:00,55.39,55.4,55.34,55.34,21900.0,34.6421,34.6484,34.6108,34.6108,21900.0
2005-07-05 13:35:00,55.34,55.46,55.34,55.41,21200.0,34.6108,34.6859,34.6108,34.6546,21200.0
2005-07-05 13:40:00,55.41,55.49,55.37,55.46,28800.0,34.6546,34.7047,34.6296,34.6859,28800.0
2005-07-05 13:45:00,55.46,55.49,55.4,55.43,27400.0,34.6859,34.7047,34.6484,34.6671,27400.0
2005-07-05 13:50:00,55.48,55.49,55.4,55.49,23100.0,34.6984,34.7047,34.6484,34.7047,23100.0
2005-07-05 13:55:00,55.49,55.5,55.4,55.42,25100.0,34.7047,34.7109,34.6484,34.6609,25100.0
2005-07-05 14:00:00,55.43,55.47,55.42,55.44,11200.0,34.6671,34.6921,34.6609,34.6734,11200.0
2005-07-05 14:05:00,55.44,55.49,55.4,55.42,20900.0,34.6734,34.7047,34.6484,34.6609,20900.0
2005-07-05 14:10:00,55.43,55.48,55.43,55.47,62900.0,34.6671,34.6984,34.6671,34.6921,62900.0
2005-07-05 14:15:00,55.46,55.47,55.4,55.4,59800.0,34.6859,34.6921,34.6484,34.6484,59800.0
2005-07-05 14:20:00,55.4,55.45,55.4,55.43,57100.0,34.6484,34.6796,34.6484,34.6671,57100.0
2005-07-05 14:25:00,55.43,55.5,55.43,55.5,15900.0,34.6671,34.7109,34.6671,34.7109,15900.0
2005-07-05 14:30:00,55.51,55.57,55.45,55.53,19600.0,34.7172,34.7547,34.6796,34.7297,19600.0
2005-07-05 14:35:00,55.53,55.59,55.51,55.56,21100.0,34.7297,34.7672,34.7172,34.7484,21100.0
2005-07-05 14:40:00,55.56,55.7,55.53,55.7,33900.0,34.7484,34.836,34.7297,34.836,33900.0
2005-07-05 14:45:00,55.7,55.78,55.67,55.7,50400.0,34.836,34.886,34.8172,34.836,50400.0
2005-07-05 14:50:00,55.69,55.73,55.64,55.65,88100.0,34.8297,34.8548,34.7985,34.8047,88100.0
2005-07-05 14:55:00,55.66,55.67,55.62,55.67,68400.0,34.811,34.8172,34.786,34.8172,68400.0
2005-07-05 15:00:00,55.65,55.72,55.65,55.71,60600.0,34.8047,34.8485,34.8047,34.8422,60600.0
2005-07-05 15:05:00,55.7,55.73,55.7,55.7,39100.0,34.836,34.8548,34.836,34.836,39100.0
2005-07-05 15:10:00,55.7,55.73,55.7,55.73,103900.0,34.836,34.8548,34.836,34.8548,103900.0
2005-07-05 15:15:00,55.73,55.78,55.71,55.78,35100.0,34.8548,34.886,34.8422,34.886,35100.0
2005-07-05 15:20:00,55.78,55.84,55.77,55.84,29500.0,34.886,34.9235,34.8798,34.9235,29500.0
2005-07-05 15:25:00,55.84,56.0,55.84,55.95,103700.0,34.9235,35.0236,34.9235,34.9923,103700.0
2005-07-05 15:30:00,55.95,55.95,55.88,55.92,59000.0,34.9923,34.9923,34.9486,34.9736,59000.0
2005-07-05 15:35:00,55.95,55.99,55.94,55.99,49900.0,34.9923,35.0174,34.9861,35.0174,49900.0
2005-07-05 15:40:00,56.0,56.15,55.97,56.15,76900.0,35.0236,35.1174,35.0049,35.1174,76900.0
2005-07-05 15:45:00,56.12,56.15,56.0,56.0,126600.0,35.0987,35.1174,35.0236,35.0236,126600.0
2005-07-05 15:50:00,56.0,56.03,55.99,56.02,101700.0,35.0236,35.0424,35.0174,35.0361,101700.0
2005-07-05 15:55:00,56.02,56.02,55.98,56.01,104300.0,35.0361,35.0361,35.0111,35.0299,104300.0
2005-07-06 09:30:00,55.95,55.95,55.55,55.67,51100.0,34.9923,34.9923,34.7422,34.8172,51100.0
2005-07-06 09:35:00,55.66,55.71,55.56,55.64,39000.0,34.811,34.8422,34.7484,34.7985,39000.0
2005-07-06 09:40:00,55.62,55.68,55.56,55.58,43800.0,34.786,34.8235,34.7484,34.7609,43800.0
2005-07-06 09:45:00,55.6,55.81,55.59,55.7,51500.0,34.7734,34.9048,34.7672,34.836,51500.0
2005-07-06 09:50:00,55.71,55.75,55.61,55.74,36800.0,34.8422,34.8673,34.7797,34.861,36800.0
2005-07-06 09:55:00,55.73,55.74,55.57,55.6,42800.0,34.8548,34.861,34.7547,34.7734,42800.0
2005-07-06 10:00:00,55.59,55.77,55.58,55.61,36500.0,34.7672,34.8798,34.7609,34.7797,36500.0
2005-07-06 10:05:00,55.6,55.61,55.45,55.47,93300.0,34.7734,34.7797,34.6796,34.6921,93300.0
2005-07-06 10:10:00,55.48,55.58,55.48,55.55,21500.0,34.6984,34.7609,34.6984,34.7422,21500.0
2005-07-06 10:15:00,55.55,55.6,55.51,55.54,43300.0,34.7422,34.7734,34.7172,34.7359,43300.0
2005-07-06 10:20:00,55.53,55.56,55.47,55.48,38700.0,34.7297,34.7484,34.6921,34.6984,38700.0
2005-07-06 10:25:00,55.47,55.5,55.33,55.42,56500.0,34.6921,34.7109,34.6046,34.6609,56500.0
2005-07-06 10:30:00,55.42,55.44,55.28,55.35,34300.0,34.6609,34.6734,34.5733,34.6171,34300.0
2005-07-06 10:35:00,55.35,55.5,55.35,55.5,20200.0,34.6171,34.7109,34.6171,34.7109,20200.0
2005-07-06 10:40:00,55.5,55.63,55.45,55.6,36400.0,34.7109,34.7922,34.6796,34.7734,36400.0
2005-07-06 10:45:00,55.58,55.64,55.49,55.52,24100.0,34.7609,34.7985,34.7047,34.7234,24100.0
2005-07-06 10:50:00,55.5,55.51,55.42,55.43,18300.0,34.7109,34.7172,34.6609,34.6671,18300.0
2005-07-06 10:55:00,55.44,55.48,55.41,55.44,26000.0,34.6734,34.6984,34.6546,34.6734,26000.0
2005-07-06 11:00:00,55.42,55.47,55.39,55.42,57000.0,34.6609,34.6921,34.6421,34.6609,57000.0
2005-07-06 11:05:00,55.4,55.44,55.36,55.39,45000.0,34.6484,34.6734,34.6233,34.6421,45000.0
2005-07-06 11:10:00,55.38,55.46,55.31,55.38,30500.0,34.6359,34.6859,34.5921,34.6359,30500.0
2005-07-06 11:15:00,55.38,55.53,55.38,55.49,37300.0,34.6359,34.7297,34.6359,34.7047,37300.0
2005-07-06 11:20:00,55.51,55.51,55.44,55.47,18600.0,34.7172,34.7172,34.6734,34.6921,18600.0
2005-07-06 11:25:00,55.47,55.57,55.47,55.55,23500.0,34.6921,34.7547,34.6921,34.7422,23500.0
2005-07-06 11:30:00,55.54,55.59,55.52,55.59,25200.0,34.7359,34.7672,34.7234,34.7672,25200.0
2005-07-06 11:35:00,55.59,55.67,55.59,55.61,40200.0,34.7672,34.8172,34.7672,34.7797,40200.0
2005-07-06 11:40:00,55.6,55.62,55.47,55.5,24900.0,34.7734,34.786,34.6921,34.7109,24900.0
2005-07-06 11:45:00,55.5,55.53,55.48,55.51,16800.0,34.7109,34.7297,34.6984,34.7172,16800.0
2005-07-06 11:50:00,55.52,55.6,55.52,55.59,18300.0,34.7234,34.7734,34.7234,34.7672,18300.0
2005-07-06 11:55:00,55.59,55.64,55.59,55.63,18800.0,34.7672,34.7985,34.7672,34.7922,18800.0
2005-07-06 12:00:00,55.63,55.64,55.57,55.58,32800.0,34.7922,34.7985,34.7547,34.7609,32800.0
2005-07-06 12:05:00,55.55,55.58,55.53,55.56,70600.0,34.7422,34.7609,34.7297,34.7484,70600.0
2005-07-06 12:10:00,55.55,55.61,55.55,55.6,15600.0,34.7422,34.7797,34.7422,34.7734,15600.0
2005-07-06 12:15:00,55.62,55.68,55.6,55.67,16700.0,34.786,34.8235,34.7734,34.8172,16700.0
2005-07-06 12:20:00,55.67,55.7,55.61,55.61,17800.0,34.8172,34.836,34.7797,34.7797,17800.0
2005-07-06 12:25:00,55.6,55.6,55.48,55.52,75300.0,34.7734,34.7734,34.6984,34.7234,75300.0
2005-07-06 12:30:00,55.5,55.52,55.42,55.45,30800.0,34.7109,34.7234,34.6609,34.6796,30800.0
2005-07-06 12:35:00,55.46,55.49,55.44,55.46,37900.0,34.6859,34.7047,34.6734,34.6859,37900.0
2005-07-06 12:40:00,55.46,55.47,55.39,55.39,37700.0,34.6859,34.6921,34.6421,34.6421,37700.0
2005-07-06 12:45:00,55.4,55.49,55.39,55.48,19300.0,34.6484,34.7047,34.6421,34.6984,19300.0
2005-07-06 12:50:00,55.48,55.49,55.45,55.47,16800.0,34.6984,34.7047,34.6796,34.6921,16800.0
2005-07-06 12:55:00,55.47,55.53,55.47,55.51,19700.0,34.6921,34.7297,34.6921,34.7172,19700.0
2005-07-06 13:00:00,55.51,55.53,55.46,55.49,31100.0,34.7172,34.7297,34.6859,34.7047,31100.0
2005-07-06 13:05:00,55.49,55.52,55.49,55.5,21400.0,34.7047,34.7234,34.7047,34.7109,21400.0
2005-07-06 13:10:00,55.5,55.52,55.43,55.47,13100.0,34.7109,34.7234,34.6671,34.6921,13100.0
2005-07-06 13:15:00,55.48,55.55,55.48,55.53,10700.0,34.6984,34.7422,34.6984,34.7297,10700.0
2005-07-06 13:20:00,55.52,55.55,55.51,55.51,29600.0,34.7234,34.7422,34.7172,34.7172,29600.0
2005-07-06 13:25:00,55.51,55.59,55.51,55.58,16400.0,34.7172,34.7672,34.7172,34.7609,16400.0
2005-07-06 13:30:00,55.56,55.65,55.56,55.64,28600.0,34.7484,34.8047,34.7484,34.7985,28600.0
2005-07-06 13:35:00,55.65,55.67,55.62,55.64,17200.0,34.8047,34.8172,34.786,34.7985,17200.0
2005-07-06 13:40:00,55.62,55.74,55.62,55.69,76100.0,34.786,34.861,34.786,34.8297,76100.0
2005-07-06 13:45:00,55.68,55.68,55.6,55.61,14800.0,34.8235,34.8235,34.7734,34.7797,14800.0
2005-07-06 13:50:00,55.61,55.7,55.61,55.67,17700.0,34.7797,34.836,34.7797,34.8172,17700.0
2005-07-06 13:55:00,55.66,55.71,55.64,55.7,25300.0,34.811,34.8422,34.7985,34.836,25300.0
2005-07-06 14:00:00,55.69,55.71,55.61,55.62,35000.0,34.8297,34.8422,34.7797,34.786,35000.0
2005-07-06 14:05:00,55.62,55.62,55.54,55.54,28700.0,34.786,34.786,34.7359,34.7359,28700.0
2005-07-06 14:10:00,55.54,55.57,55.53,55.56,59100.0,34.7359,34.7547,34.7297,34.7484,59100.0
2005-07-06 14:15:00,55.57,55.59,55.55,55.59,22400.0,34.7547,34.7672,34.7422,34.7672,22400.0
2005-07-06 14:20:00,55.6,55.61,55.41,55.45,59600.0,34.7734,34.7797,34.6546,34.6796,59600.0
2005-07-06 14:25:00,55.44,55.47,55.4,55.46,44100.0,34.6734,34.6921,34.6484,34.6859,44100.0
2005-07-06 14:30:00,55.44,55.44,55.27,55.34,83800.0,34.6734,34.6734,34.5671,34.6108,83800.0
2005-07-06 14:35:00,55.33,55.4,55.33,55.4,45800.0,34.6046,34.6484,34.6046,34.6484,45800.0
2005-07-06 14:40:00,55.41,55.41,55.22,55.24,48400.0,34.6546,34.6546,34.5358,34.5483,48400.0
2005-07-06 14:45:00,55.24,55.34,55.24,55.34,54900.0,34.5483,34.6108,34.5483,34.6108,54900.0
2005-07-06 14:50:00,55.34,55.4,55.33,55.39,40600.0,34.6108,34.6484,34.6046,34.6421,40600.0
2005-07-06 14:55:00,55.39,55.4,55.36,55.37,25100.0,34.6421,34.6484,34.6233,34.6296,25100.0
2005-07-06 15:00:00,55.37,55.41,55.36,55.4,38000.0,34.6296,34.6546,34.6233,34.6484,38000.0
2005-07-06 15:05:00,55.41,55.5,55.41,55.5,21500.0,34.6546,34.7109,34.6546,34.7109,21500.0
2005-07-06 15:10:00,55.5,55.51,55.46,55.5,21400.0,34.7109,34.7172,34.6859,34.7109,21400.0
2005-07-06 15:15:00,55.47,55.54,55.47,55.53,32700.0,34.6921,34.7359,34.6921,34.7297,32700.0
2005-07-06 15:20:00,55.53,55.53,55.46,55.47,43000.0,34.7297,34.7297,34.6859,34.6921,43000.0
2005-07-06 15:25:00,55.46,55.53,55.44,55.53,43800.0,34.6859,34.7297,34.6734,34.7297,43800.0
2005-07-06 15:30:00,55.52,55.58,55.51,55.58,63600.0,34.7234,34.7609,34.7172,34.7609,63600.0
2005-07-06 15:35:00,55.58,55.67,55.58,55.63,94600.0,34.7609,34.8172,34.7609,34.7922,94600.0
2005-07-06 15:40:00,55.63,55.63,55.44,55.45,64700.0,34.7922,34.7922,34.6734,34.6796,64700.0
2005-07-06 15:45:00,55.44,55.62,55.42,55.6,77000.0,34.6734,34.786,34.6609,34.7734,77000.0
2005-07-06 15:50:00,55.62,55.63,55.52,55.54,105700.0,34.786,34.7922,34.7234,34.7359,105700.0
2005-07-06 15:55:00,55.55,55.65,55.52,55.62,123000.0,34.7422,34.8047,34.7234,34.786,123000.0
2005-07-07 09:30:00,55.46,56.06,55.45,56.0,227800.0,34.6859,35.0611,34.6796,35.0236,227800.0
2005-07-07 09:35:00,56.1,56.51,55.99,56.5,306600.0,35.0862,35.3426,35.0174,35.3363,306600.0
2005-07-07 09:40:00,56.48,56.99,56.44,56.85,139800.0,35.3238,35.6428,35.2988,35.5552,139800.0
2005-07-07 09:45:00,56.85,56.89,56.62,56.74,145100.0,35.5552,35.5802,35.4114,35.4864,145100.0
2005-07-07 09:50:00,56.72,56.88,56.36,56.36,119100.0,35.4739,35.574,35.2488,35.2488,119100.0
2005-07-07 09:55:00,56.36,56.45,56.28,56.37,208200.0,35.2488,35.3051,35.1987,35.255,208200.0
2005-07-07 10:00:00,56.35,56.35,56.08,56.14,188400.0,35.2425,35.2425,35.0737,35.1112,188400.0
2005-07-07 10:05:00,56.15,56.17,56.07,56.07,165300.0,35.1174,35.1299,35.0674,35.0674,165300.0
2005-07-07 10:10:00,56.06,56.09,56.0,56.0,135800.0,35.0611,35.0799,35.0236,35.0236,135800.0
2005-07-07 10:15:00,55.99,56.12,55.94,56.06,91100.0,35.0174,35.0987,34.9861,35.0611,91100.0
2005-07-07 10:20:00,56.05,56.09,55.75,55.83,78500.0,35.0549,35.0799,34.8673,34.9173,78500.0
2005-07-07 10:25:00,55.83,55.97,55.81,55.9,79900.0,34.9173,35.0049,34.9048,34.9611,79900.0
2005-07-07 10:30:00,55.92,55.93,55.75,55.78,66800.0,34.9736,34.9798,34.8673,34.886,66800.0
2005-07-07 10:35:00,55.78,55.85,55.58,55.85,89300.0,34.886,34.9298,34.7609,34.9298,89300.0
2005-07-07 10:40:00,55.94,56.16,55.9,56.14,126800.0,34.9861,35.1237,34.9611,35.1112,126800.0
2005-07-07 10:45:00,56.15,56.18,56.0,56.07,51700.0,35.1174,35.1362,35.0236,35.0674,51700.0
2005-07-07 10:50:00,56.04,56.09,55.89,56.07,59200.0,35.0486,35.0799,34.9548,35.0674,59200.0
2005-07-07 10:55:00,56.08,56.1,55.96,56.0,78100.0,35.0737,35.0862,34.9986,35.0236,78100.0
2005-07-07 11:00:00,56.0,56.02,55.85,55.86,62600.0,35.0236,35.0361,34.9298,34.9361,62600.0
2005-07-07 11:05:00,55.86,55.91,55.82,55.86,83500.0,34.9361,34.9673,34.911,34.9361,83500.0
2005-07-07 11:10:00,55.86,56.05,55.85,56.01,90000.0,34.9361,35.0549,34.9298,35.0299,90000.0
2005-07-07 11:15:00,56.0,56.0,55.89,55.92,27600.0,35.0236,35.0236,34.9548,34.9736,27600.0
2005-07-07 11:20:00,55.92,55.99,55.89,55.99,37000.0,34.9736,35.0174,34.9548,35.0174,37000.0
2005-07-07 11:25:00,55.98,56.04,55.97,56.03,65600.0,35.0111,35.0486,35.0049,35.0424,65600.0
2005-07-07 11:30:00,56.01,56.04,55.89,55.89,43100.0,35.0299,35.0486,34.9548,34.9548,43100.0
2005-07-07 11:35:00,55.91,55.99,55.9,55.96,43500.0,34.9673,35.0174,34.9611,34.9986,43500.0
2005-07-07 11:40:00,55.95,55.98,55.92,55.96,27000.0,34.9923,35.0111,34.9736,34.9986,27000.0
2005-07-07 11:45:00,55.97,55.99,55.92,55.96,18900.0,35.0049,35.0174,34.9736,34.9986,18900.0
2005-07-07 11:50:00,55.96,55.96,55.9,55.95,13100.0,34.9986,34.9986,34.9611,34.9923,13100.0
2005-07-07 11:55:00,55.95,56.1,55.92,56.1,50200.0,34.9923,35.0862,34.9736,35.0862,50200.0
2005-07-07 12:00:00,56.06,56.16,56.05,56.05,30600.0,35.0611,35.1237,35.0549,35.0549,30600.0
2005-07-07 12:05:00,56.06,56.21,56.01,56.17,33500.0,35.0611,35.155,35.0299,35.1299,33500.0
2005-07-07 12:10:00,56.15,56.33,56.15,56.26,40100.0,35.1174,35.23,35.1174,35.1862,40100.0
2005-07-07 12:15:00,56.24,56.33,56.23,56.29,45400.0,35.1737,35.23,35.1675,35.205,45400.0
2005-07-07 12:20:00,56.28,56.38,56.22,56.23,43000.0,35.1987,35.2613,35.1612,35.1675,43000.0
2005-07-07 12:25:00,56.23,56.27,56.2,56.22,31300.0,35.1675,35.1925,35.1487,35.1612,31300.0
2005-07-07 12:30:00,56.22,56.23,56.1,56.13,37000.0,35.1612,35.1675,35.0862,35.1049,37000.0
2005-07-07 12:35:00,56.14,56.15,56.08,56.12,29400.0,35.1112,35.1174,35.0737,35.0987,29400.0
2005-07-07 12:40:00,56.12,56.15,56.08,56.08,20400.0,35.0987,35.1174,35.0737,35.0737,20400.0
2005-07-07 12:45:00,56.09,56.16,56.07,56.14,28100.0,35.0799,35.1237,35.0674,35.1112,28100.0
2005-07-07 12:50:00,56.15,56.15,56.08,56.09,21200.0,35.1174,35.1174,35.0737,35.0799,21200.0
2005-07-07 12:55:00,56.09,56.15,56.04,56.07,27000.0,35.0799,35.1174,35.0486,35.0674,27000.0
2005-07-07 13:00:00,56.07,56.18,56.06,56.16,21100.0,35.0674,35.1362,35.0611,35.1237,21100.0
2005-07-07 13:05:00,56.18,56.2,56.16,56.18,21900.0,35.1362,35.1487,35.1237,35.1362,21900.0
2005-07-07 13:10:00,56.19,56.24,56.16,56.2,50200.0,35.1424,35.1737,35.1237,35.1487,50200.0
2005-07-07 13:15:00,56.19,56.21,56.15,56.16,21600.0,35.1424,35.155,35.1174,35.1237,21600.0
2005-07-07 13:20:00,56.16,56.19,56.14,56.18,20000.0,35.1237,35.1424,35.1112,35.1362,20000.0
2005-07-07 13:25:00,56.18,56.2,56.15,56.2,16000.0,35.1362,35.1487,35.1174,35.1487,16000.0
2005-07-07 13:30:00,56.2,56.28,56.19,56.22,63200.0,35.1487,35.1987,35.1424,35.1612,63200.0
2005-07-07 13:35:00,56.23,56.25,56.22,56.23,11500.0,35.1675,35.18,35.1612,35.1675,11500.0
2005-07-07 13:40:00,56.25,56.44,56.25,56.35,96900.0,35.18,35.2988,35.18,35.2425,96900.0
2005-07-07 13:45:00,56.35,56.36,56.26,56.28,23500.0,35.2425,35.2488,35.1862,35.1987,23500.0
2005-07-07 13:50:00,56.28,56.28,56.24,56.24,10400.0,35.1987,35.1987,35.1737,35.1737,10400.0
2005-07-07 13:55:00,56.24,56.28,56.22,56.24,23000.0,35.1737,35.1987,35.1612,35.1737,23000.0
2005-07-07 14:00:00,56.24,56.24,56.16,56.17,20000.0,35.1737,35.1737,35.1237,35.1299,20000.0
2005-07-07 14:05:00,56.17,56.24,56.16,56.2,21400.0,35.1299,35.1737,35.1237,35.1487,21400.0
2005-07-07 14:10:00,56.2,56.22,56.13,56.17,24400.0,35.1487,35.1612,35.1049,35.1299,24400.0
2005-07-07 14:15:00,56.17,56.22,56.13,56.21,19500.0,35.1299,35.1612,35.1049,35.155,19500.0
2005-07-07 14:20:00,56.21,56.22,56.16,56.22,17600.0,35.155,35.1612,35.1237,35.1612,17600.0
2005-07-07 14:25:00,56.23,56.23,56.15,56.17,23200.0,35.1675,35.1675,35.1174,35.1299,23200.0
2005-07-07 14:30:00,56.18,56.2,56.13,56.19,19300.0,35.1362,35.1487,35.1049,35.1424,19300.0
2005-07-07 14:35:00,56.19,56.22,56.14,56.15,20300.0,35.1424,35.1612,35.1112,35.1174,20300.0
2005-07-07 14:40:00,56.16,56.21,56.12,56.15,25200.0,35.1237,35.155,35.0987,35.1174,25200.0
2005-07-07 14:45:00,56.14,56.16,56.1,56.13,31200.0,35.1112,35.1237,35.0862,35.1049,31200.0
2005-07-07 14:50:00,56.14,56.2,56.1,56.15,28200.0,35.1112,35.1487,35.0862,35.1174,28200.0
2005-07-07 14:55:00,56.16,56.21,56.16,56.21,28800.0,35.1237,35.155,35.1237,35.155,28800.0
2005-07-07 15:00:00,56.18,56.33,56.18,56.33,64500.0,35.1362,35.23,35.1362,35.23,64500.0
2005-07-07 15:05:00,56.32,56.47,56.3,56.4,86400.0,35.2238,35.3176,35.2112,35.2738,86400.0
2005-07-07 15:10:00,56.38,56.5,56.33,56.42,55100.0,35.2613,35.3363,35.23,35.2863,55100.0
2005-07-07 15:15:00,56.43,56.46,56.32,56.38,38100.0,35.2925,35.3113,35.2238,35.2613,38100.0
2005-07-07 15:20:00,56.37,56.4,56.3,56.34,29900.0,35.255,35.2738,35.2112,35.2363,29900.0
2005-07-07 15:25:00,56.32,56.32,56.24,56.29,38200.0,35.2238,35.2238,35.1737,35.205,38200.0
2005-07-07 15:30:00,56.29,56.34,56.23,56.33,63300.0,35.205,35.2363,35.1675,35.23,63300.0
2005-07-07 15:35:00,56.32,56.37,56.32,56.36,22300.0,35.2238,35.255,35.2238,35.2488,22300.0
2005-07-07 15:40:00,56.35,56.36,56.27,56.33,89000.0,35.2425,35.2488,35.1925,35.23,89000.0
2005-07-07 15:45:00,56.32,56.41,56.29,56.38,50000.0,35.2238,35.28,35.205,35.2613,50000.0
2005-07-07 15:50:00,56.39,56.47,56.38,56.46,43600.0,35.2675,35.3176,35.2613,35.3113,43600.0
2005-07-07 15:55:00,56.46,56.52,56.42,56.42,113400.0,35.3113,35.3488,35.2863,35.2863,113400.0
2005-07-08 09:30:00,56.63,56.63,56.42,56.44,82300.0,35.4176,35.4176,35.2863,35.2988,82300.0
2005-07-08 09:35:00,56.44,56.69,56.44,56.69,55100.0,35.2988,35.4552,35.2988,35.4552,55100.0
2005-07-08 09:40:00,56.69,56.75,56.57,56.64,97400.0,35.4552,35.4927,35.3801,35.4239,97400.0
2005-07-08 09:45:00,56.64,56.74,56.64,56.69,77200.0,35.4239,35.4864,35.4239,35.4552,77200.0
2005-07-08 09:50:00,56.69,56.75,56.65,56.72,45400.0,35.4552,35.4927,35.4301,35.4739,45400.0
2005-07-08 09:55:00,56.69,56.8,56.61,56.64,55500.0,35.4552,35.524,35.4051,35.4239,55500.0
2005-07-08 10:00:00,56.64,56.7,56.52,56.54,62400.0,35.4239,35.4614,35.3488,35.3613,62400.0
2005-07-08 10:05:00,56.53,56.56,56.38,56.38,32500.0,35.3551,35.3739,35.2613,35.2613,32500.0
2005-07-08 10:10:00,56.37,56.49,56.34,56.49,61900.0,35.255,35.3301,35.2363,35.3301,61900.0
2005-07-08 10:15:00,56.5,56.61,56.49,56.57,43200.0,35.3363,35.4051,35.3301,35.3801,43200.0
2005-07-08 10:20:00,56.56,56.61,56.55,56.6,48800.0,35.3739,35.4051,35.3676,35.3989,48800.0
2005-07-08 10:25:00,56.58,56.62,56.51,56.59,28600.0,35.3864,35.4114,35.3426,35.3926,28600.0
2005-07-08 10:30:00,56.58,56.65,56.55,56.57,36900.0,35.3864,35.4301,35.3676,35.3801,36900.0
2005-07-08 10:35:00,56.57,56.6,56.5,56.5,28000.0,35.3801,35.3989,35.3363,35.3363,28000.0
2005-07-08 10:40:00,56.52,56.58,56.5,56.55,15500.0,35.3488,35.3864,35.3363,35.3676,15500.0
2005-07-08 10:45:00,56.56,56.64,56.56,56.61,28500.0,35.3739,35.4239,35.3739,35.4051,28500.0
2005-07-08 10:50:00,56.6,56.67,56.59,56.66,107400.0,35.3989,35.4426,35.3926,35.4364,107400.0
2005-07-08 10:55:00,56.66,56.73,56.65,56.66,58600.0,35.4364,35.4802,35.4301,35.4364,58600.0
2005-07-08 11:00:00,56.66,56.67,56.58,56.63,34600.0,35.4364,35.4426,35.3864,35.4176,34600.0
2005-07-08 11:05:00,56.63,56.71,56.59,56.71,37100.0,35.4176,35.4677,35.3926,35.4677,37100.0
2005-07-08 11:10:00,56.7,56.75,56.68,56.74,23600.0,35.4614,35.4927,35.4489,35.4864,23600.0
2005-07-08 11:15:00,56.73,56.74,56.58,56.58,40100.0,35.4802,35.4864,35.3864,35.3864,40100.0
2005-07-08 11:20:00,56.59,56.63,56.55,56.63,58000.0,35.3926,35.4176,35.3676,35.4176,58000.0
2005-07-08 11:25:00,56.58,56.63,56.48,56.6,52300.0,35.3864,35.4176,35.3238,35.3989,52300.0
2005-07-08 11:30:00,56.6,56.67,56.6,56.67,36500.0,35.3989,35.4426,35.3989,35.4426,36500.0
2005-07-08 11:35:00,56.67,56.71,56.66,56.68,26800.0,35.4426,35.4677,35.4364,35.4489,26800.0
2005-07-08 11:40:00,56.68,56.69,56.6,56.62,33100.0,35.4489,35.4552,35.3989,35.4114,33100.0
2005-07-08 11:45:00,56.64,56.64,56.6,56.6,62600.0,35.4239,35.4239,35.3989,35.3989,62600.0
2005-07-08 11:50:00,56.61,56.64,56.6,56.6,15500.0,35.4051,35.4239,35.3989,35.3989,15500.0
2005-07-08 11:55:00,56.61,56.62,56.59,56.62,10100.0,35.4051,35.4114,35.3926,35.4114,10100.0
2005-07-08 12:00:00,56.6,56.78,56.6,56.72,52300.0,35.3989,35.5114,35.3989,35.4739,52300.0
2005-07-08 12:05:00,56.71,56.73,56.68,56.68,33200.0,35.4677,35.4802,35.4489,35.4489,33200.0
2005-07-08 12:10:00,56.66,56.75,56.64,56.73,58700.0,35.4364,35.4927,35.4239,35.4802,58700.0
2005-07-08 12:15:00,56.72,56.76,56.69,56.69,15000.0,35.4739,35.4989,35.4552,35.4552,15000.0
2005-07-08 12:20:00,56.69,56.69,56.61,56.64,43700.0,35.4552,35.4552,35.4051,35.4239,43700.0
2005-07-08 12:25:00,56.62,56.68,56.61,56.68,40600.0,35.4114,35.4489,35.4051,35.4489,40600.0
2005-07-08 12:30:00,56.67,56.73,56.67,56.72,29600.0,35.4426,35.4802,35.4426,35.4739,29600.0
2005-07-08 12:35:00,56.7,56.73,56.69,56.72,31800.0,35.4614,35.4802,35.4552,35.4739,31800.0
2005-07-08 12:40:00,56.7,56.8,56.69,56.79,54400.0,35.4614,35.524,35.4552,35.5177,54400.0
2005-07-08 12:45:00,56.8,56.84,56.76,56.84,24900.0,35.524,35.549,35.4989,35.549,24900.0
2005-07-08 12:50:00,56.82,56.9,56.82,56.85,43600.0,35.5365,35.5865,35.5365,35.5552,43600.0
2005-07-08 12:55:00,56.85,56.87,56.81,56.87,66600.0,35.5552,35.5677,35.5302,35.5677,66600.0
2005-07-08 13:00:00,56.86,56.86,56.83,56.83,43700.0,35.5615,35.5615,35.5427,35.5427,43700.0
2005-07-08 13:05:00,56.83,56.93,56.81,56.92,65400.0,35.5427,35.6053,35.5302,35.599,65400.0
2005-07-08 13:10:00,56.91,56.96,56.91,56.94,39000.0,35.5928,35.624,35.5928,35.6115,39000.0
2005-07-08 13:15:00,56.94,56.94,56.89,56.9,44400.0,35.6115,35.6115,35.5802,35.5865,44400.0
2005-07-08 13:20:00,56.9,56.91,56.88,56.89,132400.0,35.5865,35.5928,35.574,35.5802,132400.0
2005-07-08 13:25:00,56.88,56.92,56.88,56.92,10300.0,35.574,35.599,35.574,35.599,10300.0
2005-07-08 13:30:00,56.9,56.91,56.86,56.87,23300.0,35.5865,35.5928,35.5615,35.5677,23300.0
2005-07-08 13:35:00,56.86,56.88,56.84,56.87,37100.0,35.5615,35.574,35.549,35.5677,37100.0
2005-07-08 13:40:00,56.88,56.88,56.84,56.86,17200.0,35.574,35.574,35.549,35.5615,17200.0
2005-07-08 13:45:00,56.86,56.93,56.85,56.91,60600.0,35.5615,35.6053,35.5552,35.5928,60600.0
2005-07-08 13:50:00,56.88,56.92,56.87,56.9,31600.0,35.574,35.599,35.5677,35.5865,31600.0
2005-07-08 13:55:00,56.87,56.95,56.87,56.93,23700.0,35.5677,35.6178,35.5677,35.6053,23700.0
2005-07-08 14:00:00,56.94,56.95,56.92,56.95,14200.0,35.6115,35.6178,35.599,35.6178,14200.0
2005-07-08 14:05:00,56.95,57.05,56.94,56.99,68400.0,35.6178,35.6803,35.6115,35.6428,68400.0
2005-07-08 14:10:00,56.98,57.04,56.98,57.03,79800.0,35.6365,35.6741,35.6365,35.6678,79800.0
2005-07-08 14:15:00,57.02,57.07,57.02,57.03,39900.0,35.6615,35.6928,35.6615,35.6678,39900.0
2005-07-08 14:20:00,57.02,57.1,57.02,57.07,40300.0,35.6615,35.7116,35.6615,35.6928,40300.0
2005-07-08 14:25:00,57.07,57.16,57.05,57.15,41400.0,35.6928,35.7491,35.6803,35.7429,41400.0
2005-07-08 14:30:00,57.15,57.17,57.12,57.16,46500.0,35.7429,35.7554,35.7241,35.7491,46500.0
2005-07-08 14:35:00,57.15,57.23,57.15,57.17,145200.0,35.7429,35.7929,35.7429,35.7554,145200.0
2005-07-08 14:40:00,57.17,57.17,57.09,57.12,43300.0,35.7554,35.7554,35.7053,35.7241,43300.0
2005-07-08 14:45:00,57.1,57.11,57.07,57.08,42000.0,35.7116,35.7178,35.6928,35.6991,42000.0
2005-07-08 14:50:00,57.09,57.09,57.04,57.05,37000.0,35.7053,35.7053,35.6741,35.6803,37000.0
2005-07-08 14:55:00,57.06,57.06,57.02,57.06,27000.0,35.6866,35.6866,35.6615,35.6866,27000.0
2005-07-08 15:00:00,57.05,57.08,57.01,57.06,17600.0,35.6803,35.6991,35.6553,35.6866,17600.0
2005-07-08 15:05:00,57.04,57.09,57.02,57.02,30200.0,35.6741,35.7053,35.6615,35.6615,30200.0
2005-07-08 15:10:00,57.0,57.01,56.97,56.98,35200.0,35.649,35.6553,35.6303,35.6365,35200.0
2005-07-08 15:15:00,56.97,57.04,56.97,57.04,43700.0,35.6303,35.6741,35.6303,35.6741,43700.0
2005-07-08 15:20:00,57.04,57.1,57.04,57.07,182000.0,35.6741,35.7116,35.6741,35.6928,182000.0
2005-07-08 15:25:00,57.08,57.32,57.08,57.31,142400.0,35.6991,35.8492,35.6991,35.8429,142400.0
2005-07-08 15:30:00,57.3,57.31,57.19,57.22,90100.0,35.8367,35.8429,35.7679,35.7866,90100.0
2005-07-08 15:35:00,57.2,57.24,57.18,57.19,106200.0,35.7741,35.7991,35.7616,35.7679,106200.0
2005-07-08 15:40:00,57.2,57.2,57.09,57.1,50000.0,35.7741,35.7741,35.7053,35.7116,50000.0
2005-07-08 15:45:00,57.09,57.09,56.96,56.96,82000.0,35.7053,35.7053,35.624,35.624,82000.0
2005-07-08 15:50:00,56.99,56.99,56.88,56.96,85400.0,35.6428,35.6428,35.574,35.624,85400.0
2005-07-08 15:55:00,56.95,56.99,56.9,56.92,169000.0,35.6178,35.6428,35.5865,35.599,169000.0
2005-07-11 09:30:00,57.48,57.48,57.2,57.27,132100.0,35.9492,35.9492,35.7741,35.8179,132100.0
2005-07-11 09:35:00,57.27,57.46,57.22,57.35,72100.0,35.8179,35.9367,35.7866,35.8679,72100.0
2005-07-11 09:40:00,57.35,57.46,57.35,57.41,26800.0,35.8679,35.9367,35.8679,35.9055,26800.0
2005-07-11 09:45:00,57.41,57.49,57.29,57.48,54200.0,35.9055,35.9555,35.8304,35.9492,54200.0
2005-07-11 09:50:00,57.46,57.46,57.24,57.25,52500.0,35.9367,35.9367,35.7991,35.8054,52500.0
2005-07-11 09:55:00,57.23,57.24,57.14,57.16,33500.0,35.7929,35.7991,35.7366,35.7491,33500.0
2005-07-11 10:00:00,57.17,57.22,57.14,57.19,49500.0,35.7554,35.7866,35.7366,35.7679,49500.0
2005-07-11 10:05:00,57.19,57.22,57.14,57.14,45900.0,35.7679,35.7866,35.7366,35.7366,45900.0
2005-07-11 10:10:00,57.15,57.25,57.12,57.14,30300.0,35.7429,35.8054,35.7241,35.7366,30300.0
2005-07-11 10:15:00,57.12,57.12,57.05,57.1,21800.0,35.7241,35.7241,35.6803,35.7116,21800.0
2005-07-11 10:20:00,57.09,57.2,57.03,57.2,20900.0,35.7053,35.7741,35.6678,35.7741,20900.0
2005-07-11 10:25:00,57.2,57.28,57.2,57.25,30700.0,35.7741,35.8242,35.7741,35.8054,30700.0
2005-07-11 10:30:00,57.25,57.28,57.17,57.17,32400.0,35.8054,35.8242,35.7554,35.7554,32400.0
2005-07-11 10:35:00,57.18,57.26,57.17,57.24,33700.0,35.7616,35.8116,35.7554,35.7991,33700.0
2005-07-11 10:40:00,57.23,57.33,57.23,57.31,28000.0,35.7929,35.8554,35.7929,35.8429,28000.0
2005-07-11 10:45:00,57.3,57.38,57.3,57.32,16900.0,35.8367,35.8867,35.8367,35.8492,16900.0
2005-07-11 10:50:00,57.33,57.4,57.29,57.35,25200.0,35.8554,35.8992,35.8304,35.8679,25200.0
2005-07-11 10:55:00,57.34,57.4,57.33,57.38,22500.0,35.8617,35.8992,35.8554,35.8867,22500.0
2005-07-11 11:00:00,57.38,57.38,57.24,57.24,23800.0,35.8867,35.8867,35.7991,35.7991,23800.0
2005-07-11 11:05:00,57.27,57.44,57.25,57.35,19700.0,35.8179,35.9242,35.8054,35.8679,19700.0
2005-07-11 11:10:00,57.35,57.49,57.34,57.47,22200.0,35.8679,35.9555,35.8617,35.943,22200.0
2005-07-11 11:15:00,57.48,57.51,57.46,57.49,27300.0,35.9492,35.968,35.9367,35.9555,27300.0
2005-07-11 11:20:00,57.48,57.49,57.38,57.39,28800.0,35.9492,35.9555,35.8867,35.893,28800.0
2005-07-11 11:25:00,57.39,57.45,57.39,57.44,10900.0,35.893,35.9305,35.893,35.9242,10900.0
2005-07-11 11:30:00,57.44,57.5,57.41,57.41,20300.0,35.9242,35.9617,35.9055,35.9055,20300.0
2005-07-11 11:35:00,57.42,57.42,57.34,57.36,22200.0,35.9117,35.9117,35.8617,35.8742,22200.0
2005-07-11 11:40:00,57.36,57.37,57.31,57.37,16300.0,35.8742,35.8804,35.8429,35.8804,16300.0
2005-07-11 11:45:00,57.37,57.38,57.34,57.35,10600.0,35.8804,35.8867,35.8617,35.8679,10600.0
2005-07-11 11:50:00,57.36,57.4,57.33,57.4,10300.0,35.8742,35.8992,35.8554,35.8992,10300.0
2005-07-11 11:55:00,57.41,57.41,57.37,57.38,10500.0,35.9055,35.9055,35.8804,35.8867,10500.0
2005-07-11 12:00:00,57.38,57.39,57.28,57.3,11000.0,35.8867,35.893,35.8242,35.8367,11000.0
2005-07-11 12:05:00,57.3,57.32,57.25,57.25,24500.0,35.8367,35.8492,35.8054,35.8054,24500.0
2005-07-11 12:10:00,57.24,57.26,57.21,57.25,27900.0,35.7991,35.8116,35.7804,35.8054,27900.0
2005-07-11 12:15:00,57.24,57.29,57.23,57.29,9300.0,35.7991,35.8304,35.7929,35.8304,9300.0
2005-07-11 12:20:00,57.29,57.29,57.25,57.25,13800.0,35.8304,35.8304,35.8054,35.8054,13800.0
2005-07-11 12:25:00,57.28,57.29,57.15,57.15,18800.0,35.8242,35.8304,35.7429,35.7429,18800.0
2005-07-11 12:30:00,57.15,57.19,57.15,57.19,7300.0,35.7429,35.7679,35.7429,35.7679,7300.0
2005-07-11 12:35:00,57.18,57.19,57.14,57.16,11100.0,35.7616,35.7679,35.7366,35.7491,11100.0
2005-07-11 12:40:00,57.16,57.2,57.16,57.18,5700.0,35.7491,35.7741,35.7491,35.7616,5700.0
2005-07-11 12:45:00,57.19,57.2,57.17,57.17,10100.0,35.7679,35.7741,35.7554,35.7554,10100.0
2005-07-11 12:50:00,57.17,57.21,57.17,57.2,8700.0,35.7554,35.7804,35.7554,35.7741,8700.0
2005-07-11 12:55:00,57.21,57.23,57.15,57.16,40100.0,35.7804,35.7929,35.7429,35.7491,40100.0
2005-07-11 13:00:00,57.18,57.19,57.05,57.14,13800.0,35.7616,35.7679,35.6803,35.7366,13800.0
2005-07-11 13:05:00,57.13,57.18,57.11,57.15,23600.0,35.7303,35.7616,35.7178,35.7429,23600.0
2005-07-11 13:10:00,57.15,57.26,57.15,57.23,14300.0,35.7429,35.8116,35.7429,35.7929,14300.0
2005-07-11 13:15:00,57.24,57.27,57.21,57.24,6100.0,35.7991,35.8179,35.7804,35.7991,6100.0
2005-07-11 13:20:00,57.25,57.27,57.21,57.21,20500.0,35.8054,35.8179,35.7804,35.7804,20500.0
2005-07-11 13:25:00,57.19,57.21,57.14,57.15,17500.0,35.7679,35.7804,35.7366,35.7429,17500.0
2005-07-11 13:30:00,57.14,57.21,57.14,57.2,29200.0,35.7366,35.7804,35.7366,35.7741,29200.0
2005-07-11 13:35:00,57.2,57.21,57.18,57.2,19600.0,35.7741,35.7804,35.7616,35.7741,19600.0
2005-07-11 13:40:00,57.21,57.23,57.18,57.18,9000.0,35.7804,35.7929,35.7616,35.7616,9000.0
2005-07-11 13:45:00,57.17,57.17,57.12,57.12,10200.0,35.7554,35.7554,35.7241,35.7241,10200.0
2005-07-11 13:50:00,57.11,57.11,57.04,57.04,19400.0,35.7178,35.7178,35.6741,35.6741,19400.0
2005-07-11 13:55:00,57.06,57.06,56.99,57.0,20900.0,35.6866,35.6866,35.6428,35.649,20900.0
2005-07-11 14:00:00,57.0,57.06,57.0,57.06,15700.0,35.649,35.6866,35.649,35.6866,15700.0
2005-07-11 14:05:00,57.05,57.18,57.04,57.15,23600.0,35.6803,35.7616,35.6741,35.7429,23600.0
2005-07-11 14:10:00,57.14,57.14,57.09,57.11,11000.0,35.7366,35.7366,35.7053,35.7178,11000.0
2005-07-11 14:15:00,57.1,57.19,57.1,57.17,17600.0,35.7116,35.7679,35.7116,35.7554,17600.0
2005-07-11 14:20:00,57.16,57.16,57.01,57.09,12500.0,35.7491,35.7491,35.6553,35.7053,12500.0
2005-07-11 14:25:00,57.09,57.1,57.0,57.09,14700.0,35.7053,35.7116,35.649,35.7053,14700.0
2005-07-11 14:30:00,57.1,57.17,57.09,57.17,19600.0,35.7116,35.7554,35.7053,35.7554,19600.0
2005-07-11 14:35:00,57.18,57.23,57.09,57.23,20200.0,35.7616,35.7929,35.7053,35.7929,20200.0
2005-07-11 14:40:00,57.24,57.26,57.19,57.22,17400.0,35.7991,35.8116,35.7679,35.7866,17400.0
2005-07-11 14:45:00,57.23,57.23,57.08,57.1,15600.0,35.7929,35.7929,35.6991,35.7116,15600.0
2005-07-11 14:50:00,57.09,57.19,57.07,57.19,17400.0,35.7053,35.7679,35.6928,35.7679,17400.0
2005-07-11 14:55:00,57.18,57.18,57.06,57.12,16700.0,35.7616,35.7616,35.6866,35.7241,16700.0
2005-07-11 15:00:00,57.12,57.15,57.07,57.07,25600.0,35.7241,35.7429,35.6928,35.6928,25600.0
2005-07-11 15:05:00,57.09,57.15,57.08,57.09,14300.0,35.7053,35.7429,35.6991,35.7053,14300.0
2005-07-11 15:10:00,57.11,57.22,57.08,57.22,18600.0,35.7178,35.7866,35.6991,35.7866,18600.0
2005-07-11 15:15:00,57.21,57.23,57.01,57.05,18100.0,35.7804,35.7929,35.6553,35.6803,18100.0
2005-07-11 15:20:00,57.05,57.1,57.0,57.02,31700.0,35.6803,35.7116,35.649,35.6615,31700.0
2005-07-11 15:25:00,57.03,57.1,57.01,57.1,31800.0,35.6678,35.7116,35.6553,35.7116,31800.0
2005-07-11 15:30:00,57.11,57.28,57.11,57.16,43800.0,35.7178,35.8242,35.7178,35.7491,43800.0
2005-07-11 15:35:00,57.16,57.2,57.14,57.15,46000.0,35.7491,35.7741,35.7366,35.7429,46000.0
2005-07-11 15:40:00,57.15,57.28,57.15,57.24,26700.0,35.7429,35.8242,35.7429,35.7991,26700.0
2005-07-11 15:45:00,57.24,57.27,57.19,57.27,34800.0,35.7991,35.8179,35.7679,35.8179,34800.0
2005-07-11 15:50:00,57.26,57.27,57.17,57.2,31400.0,35.8116,35.8179,35.7554,35.7741,31400.0
2005-07-11 15:55:00,57.21,57.27,57.19,57.25,64200.0,35.7804,35.8179,35.7679,35.8054,64200.0
2005-07-12 09:30:00,57.1,57.3,57.08,57.23,87000.0,35.7116,35.8367,35.6991,35.7929,87000.0
2005-07-12 09:35:00,57.23,57.26,57.07,57.09,90800.0,35.7929,35.8116,35.6928,35.7053,90800.0
2005-07-12 09:40:00,57.12,57.26,57.08,57.21,39300.0,35.7241,35.8116,35.6991,35.7804,39300.0
2005-07-12 09:45:00,57.21,57.24,57.17,57.2,53800.0,35.7804,35.7991,35.7554,35.7741,53800.0
2005-07-12 09:50:00,57.22,57.5,57.22,57.5,44000.0,35.7866,35.9617,35.7866,35.9617,44000.0
2005-07-12 09:55:00,57.5,57.8,57.5,57.75,98700.0,35.9617,36.1494,35.9617,36.1181,98700.0
2005-07-12 10:00:00,57.78,57.78,57.39,57.46,69900.0,36.1369,36.1369,35.893,35.9367,69900.0
2005-07-12 10:05:00,57.46,57.5,57.23,57.5,155400.0,35.9367,35.9617,35.7929,35.9617,155400.0
2005-07-12 10:10:00,57.51,57.56,57.4,57.43,43500.0,35.968,35.9993,35.8992,35.918,43500.0
2005-07-12 10:15:00,57.45,57.49,57.28,57.29,77000.0,35.9305,35.9555,35.8242,35.8304,77000.0
2005-07-12 10:20:00,57.33,57.63,57.3,57.55,84200.0,35.8554,36.0431,35.8367,35.993,84200.0
2005-07-12 10:25:00,57.55,57.6,57.54,57.54,21200.0,35.993,36.0243,35.9868,35.9868,21200.0
2005-07-12 10:30:00,57.54,57.63,57.51,57.59,42200.0,35.9868,36.0431,35.968,36.018,42200.0
2005-07-12 10:35:00,57.61,57.64,57.53,57.63,48300.0,36.0305,36.0493,35.9805,36.0431,48300.0
2005-07-12 10:40:00,57.63,57.73,57.5,57.51,56500.0,36.0431,36.1056,35.9617,35.968,56500.0
2005-07-12 10:45:00,57.52,57.62,57.5,57.55,40100.0,35.9743,36.0368,35.9617,35.993,40100.0
2005-07-12 10:50:00,57.55,57.65,57.5,57.55,31100.0,35.993,36.0556,35.9617,35.993,31100.0
2005-07-12 10:55:00,57.57,57.7,57.55,57.69,34600.0,36.0055,36.0868,35.993,36.0806,34600.0
2005-07-12 11:00:00,57.71,57.78,57.64,57.69,89300.0,36.0931,36.1369,36.0493,36.0806,89300.0
2005-07-12 11:05:00,57.8,57.8,57.64,57.72,73300.0,36.1494,36.1494,36.0493,36.0993,73300.0
2005-07-12 11:10:00,57.72,57.75,57.65,57.75,43400.0,36.0993,36.1181,36.0556,36.1181,43400.0
2005-07-12 11:15:00,57.75,57.77,57.69,57.76,39300.0,36.1181,36.1306,36.0806,36.1244,39300.0
2005-07-12 11:20:00,57.75,57.76,57.62,57.62,18700.0,36.1181,36.1244,36.0368,36.0368,18700.0
2005-07-12 11:25:00,57.66,57.66,57.56,57.65,27900.0,36.0618,36.0618,35.9993,36.0556,27900.0
2005-07-12 11:30:00,57.65,57.78,57.65,57.76,36900.0,36.0556,36.1369,36.0556,36.1244,36900.0
2005-07-12 11:35:00,57.77,57.95,57.75,57.9,51400.0,36.1306,36.2432,36.1181,36.2119,51400.0
2005-07-12 11:40:00,57.88,58.17,57.86,58.17,104400.0,36.1994,36.3808,36.1869,36.3808,104400.0
2005-07-12 11:45:00,58.13,58.2,57.88,57.92,111500.0,36.3558,36.3995,36.1994,36.2244,111500.0
2005-07-12 11:50:00,57.91,57.93,57.8,57.8,40700.0,36.2182,36.2307,36.1494,36.1494,40700.0
2005-07-12 11:55:00,57.83,57.84,57.73,57.79,47600.0,36.1681,36.1744,36.1056,36.1431,47600.0
2005-07-12 12:00:00,57.8,57.88,57.7,57.88,40700.0,36.1494,36.1994,36.0868,36.1994,40700.0
2005-07-12 12:05:00,57.88,57.9,57.82,57.84,29100.0,36.1994,36.2119,36.1619,36.1744,29100.0
2005-07-12 12:10:00,57.84,57.85,57.73,57.78,93700.0,36.1744,36.1806,36.1056,36.1369,93700.0
2005-07-12 12:15:00,57.78,57.78,57.54,57.54,75200.0,36.1369,36.1369,35.9868,35.9868,75200.0
2005-07-12 12:20:00,57.54,57.59,57.52,57.57,94100.0,35.9868,36.018,35.9743,36.0055,94100.0
2005-07-12 12:25:00,57.57,57.76,57.53,57.76,82300.0,36.0055,36.1244,35.9805,36.1244,82300.0
2005-07-12 12:30:00,57.76,57.91,57.76,57.85,86500.0,36.1244,36.2182,36.1244,36.1806,86500.0
2005-07-12 12:35:00,57.88,57.88,57.77,57.84,22800.0,36.1994,36.1994,36.1306,36.1744,22800.0
2005-07-12 12:40:00,57.86,57.87,57.84,57.85,16900.0,36.1869,36.1932,36.1744,36.1806,16900.0
2005-07-12 12:45:00,57.87,57.88,57.82,57.82,18200.0,36.1932,36.1994,36.1619,36.1619,18200.0
2005-07-12 12:50:00,57.82,57.89,57.75,57.86,85900.0,36.1619,36.2057,36.1181,36.1869,85900.0
2005-07-12 12:55:00,57.87,57.87,57.82,57.86,30600.0,36.1932,36.1932,36.1619,36.1869,30600.0
2005-07-12 13:00:00,57.86,57.86,57.8,57.82,9200.0,36.1869,36.1869,36.1494,36.1619,9200.0
2005-07-12 13:05:00,57.82,57.86,57.8,57.84,17800.0,36.1619,36.1869,36.1494,36.1744,17800.0
2005-07-12 13:10:00,57.83,57.85,57.8,57.8,32600.0,36.1681,36.1806,36.1494,36.1494,32600.0
2005-07-12 13:15:00,57.8,57.95,57.8,57.92,31800.0,36.1494,36.2432,36.1494,36.2244,31800.0
2005-07-12 13:20:00,57.94,57.94,57.85,57.87,26400.0,36.2369,36.2369,36.1806,36.1932,26400.0
2005-07-12 13:25:00,57.87,57.95,57.85,57.88,59200.0,36.1932,36.2432,36.1806,36.1994,59200.0
2005-07-12 13:30:00,57.88,57.9,57.85,57.9,24800.0,36.1994,36.2119,36.1806,36.2119,24800.0
2005-07-12 13:35:00,57.91,57.95,57.9,57.93,44100.0,36.2182,36.2432,36.2119,36.2307,44100.0
2005-07-12 13:40:00,57.93,57.95,57.9,57.9,14000.0,36.2307,36.2432,36.2119,36.2119,14000.0
2005-07-12 13:45:00,57.9,57.99,57.89,57.99,56700.0,36.2119,36.2682,36.2057,36.2682,56700.0
2005-07-12 13:50:00,57.99,58.12,57.96,58.07,84500.0,36.2682,36.3495,36.2494,36.3182,84500.0
2005-07-12 13:55:00,58.08,58.24,58.05,58.12,88200.0,36.3245,36.4246,36.3057,36.3495,88200.0
2005-07-12 14:00:00,58.14,58.35,58.14,58.33,114900.0,36.362,36.4934,36.362,36.4808,114900.0
2005-07-12 14:05:00,58.33,58.46,58.32,58.43,114600.0,36.4808,36.5622,36.4746,36.5434,114600.0
2005-07-12 14:10:00,58.43,58.47,58.33,58.4,114300.0,36.5434,36.5684,36.4808,36.5246,114300.0
2005-07-12 14:15:00,58.4,58.53,58.38,58.49,87300.0,36.5246,36.6059,36.5121,36.5809,87300.0
2005-07-12 14:20:00,58.49,58.53,58.43,58.53,88700.0,36.5809,36.6059,36.5434,36.6059,88700.0
2005-07-12 14:25:00,58.54,58.62,58.52,58.52,110900.0,36.6122,36.6622,36.5997,36.5997,110900.0
2005-07-12 14:30:00,58.52,58.6,58.36,58.38,61900.0,36.5997,36.6497,36.4996,36.5121,61900.0
2005-07-12 14:35:00,58.38,58.47,58.34,58.42,63100.0,36.5121,36.5684,36.4871,36.5371,63100.0
2005-07-12 14:40:00,58.46,58.47,58.41,58.43,34800.0,36.5622,36.5684,36.5309,36.5434,34800.0
2005-07-12 14:45:00,58.42,58.43,58.35,58.4,68800.0,36.5371,36.5434,36.4934,36.5246,68800.0
2005-07-12 14:50:00,58.41,58.42,58.3,58.3,36900.0,36.5309,36.5371,36.4621,36.4621,36900.0
2005-07-12 14:55:00,58.32,58.33,58.27,58.29,56800.0,36.4746,36.4808,36.4433,36.4558,56800.0
2005-07-12 15:00:00,58.29,58.3,58.22,58.22,74800.0,36.4558,36.4621,36.4121,36.4121,74800.0
2005-07-12 15:05:00,58.22,58.27,58.2,58.26,64800.0,36.4121,36.4433,36.3995,36.4371,64800.0
2005-07-12 15:10:00,58.27,58.36,58.27,58.32,70000.0,36.4433,36.4996,36.4433,36.4746,70000.0
2005-07-12 15:15:00,58.32,58.39,58.29,58.39,92200.0,36.4746,36.5184,36.4558,36.5184,92200.0
2005-07-12 15:20:00,58.4,58.43,58.32,58.36,66500.0,36.5246,36.5434,36.4746,36.4996,66500.0
2005-07-12 15:25:00,58.38,58.5,58.37,58.45,87400.0,36.5121,36.5872,36.5059,36.5559,87400.0
2005-07-12 15:30:00,58.46,58.47,58.36,58.39,79000.0,36.5622,36.5684,36.4996,36.5184,79000.0
2005-07-12 15:35:00,58.39,58.45,58.39,58.43,88400.0,36.5184,36.5559,36.5184,36.5434,88400.0
2005-07-12 15:40:00,58.43,58.43,58.3,58.35,73300.0,36.5434,36.5434,36.4621,36.4934,73300.0
2005-07-12 15:45:00,58.35,58.39,58.31,58.38,77900.0,36.4934,36.5184,36.4683,36.5121,77900.0
2005-07-12 15:50:00,58.37,58.45,58.31,58.31,107700.0,36.5059,36.5559,36.4683,36.4683,107700.0
2005-07-12 15:55:00,58.32,58.35,58.26,58.33,99400.0,36.4746,36.4934,36.4371,36.4808,99400.0
2005-07-13 09:30:00,58.25,58.31,58.1,58.12,59200.0,36.4308,36.4683,36.337,36.3495,59200.0
2005-07-13 09:35:00,58.12,58.31,58.09,58.31,41100.0,36.3495,36.4683,36.3307,36.4683,41100.0
2005-07-13 09:40:00,58.32,58.36,58.24,58.24,47300.0,36.4746,36.4996,36.4246,36.4246,47300.0
2005-07-13 09:45:00,58.24,58.35,58.22,58.3,48100.0,36.4246,36.4934,36.4121,36.4621,48100.0
2005-07-13 09:50:00,58.3,58.33,58.0,58.03,43100.0,36.4621,36.4808,36.2745,36.2932,43100.0
2005-07-13 09:55:00,58.01,58.03,57.82,57.84,55600.0,36.2807,36.2932,36.1619,36.1744,55600.0
2005-07-13 10:00:00,57.84,57.84,57.72,57.8,117400.0,36.1744,36.1744,36.0993,36.1494,117400.0
2005-07-13 10:05:00,57.8,57.85,57.75,57.75,67900.0,36.1494,36.1806,36.1181,36.1181,67900.0
2005-07-13 10:10:00,57.78,57.78,57.72,57.74,54600.0,36.1369,36.1369,36.0993,36.1119,54600.0
2005-07-13 10:15:00,57.75,57.77,57.71,57.71,53400.0,36.1181,36.1306,36.0931,36.0931,53400.0
2005-07-13 10:20:00,57.74,57.74,57.48,57.52,130900.0,36.1119,36.1119,35.9492,35.9743,130900.0
2005-07-13 10:25:00,57.52,57.68,57.52,57.66,59400.0,35.9743,36.0743,35.9743,36.0618,59400.0
2005-07-13 10:30:00,57.66,57.75,57.61,57.74,50500.0,36.0618,36.1181,36.0305,36.1119,50500.0
2005-07-13 10:35:00,57.76,57.95,57.75,57.83,47200.0,36.1244,36.2432,36.1181,36.1681,47200.0
2005-07-13 10:40:00,57.83,57.87,57.57,57.58,43400.0,36.1681,36.1932,36.0055,36.0118,43400.0
2005-07-13 10:45:00,57.59,57.8,57.57,57.77,35600.0,36.018,36.1494,36.0055,36.1306,35600.0
2005-07-13 10:50:00,57.77,57.85,57.73,57.75,15900.0,36.1306,36.1806,36.1056,36.1181,15900.0
2005-07-13 10:55:00,57.78,57.8,57.7,57.7,22600.0,36.1369,36.1494,36.0868,36.0868,22600.0
2005-07-13 11:00:00,57.71,57.89,57.71,57.8,24000.0,36.0931,36.2057,36.0931,36.1494,24000.0
2005-07-13 11:05:00,57.77,57.82,57.74,57.77,13800.0,36.1306,36.1619,36.1119,36.1306,13800.0
2005-07-13 11:10:00,57.78,57.85,57.76,57.81,39400.0,36.1369,36.1806,36.1244,36.1556,39400.0
2005-07-13 11:15:00,57.8,57.85,57.8,57.85,13300.0,36.1494,36.1806,36.1494,36.1806,13300.0
2005-07-13 11:20:00,57.85,57.94,57.84,57.85,35000.0,36.1806,36.2369,36.1744,36.1806,35000.0
2005-07-13 11:25:00,57.86,57.9,57.79,57.86,25100.0,36.1869,36.2119,36.1431,36.1869,25100.0
2005-07-13 11:30:00,57.88,57.89,57.77,57.77,20700.0,36.1994,36.2057,36.1306,36.1306,20700.0
2005-07-13 11:35:00,57.78,57.85,57.78,57.85,64800.0,36.1369,36.1806,36.1369,36.1806,64800.0
2005-07-13 11:40:00,57.84,57.88,57.81,57.83,12900.0,36.1744,36.1994,36.1556,36.1681,12900.0
2005-07-13 11:45:00,57.84,57.87,57.83,57.85,12900.0,36.1744,36.1932,36.1681,36.1806,12900.0
2005-07-13 11:50:00,57.84,57.88,57.83,57.84,74300.0,36.1744,36.1994,36.1681,36.1744,74300.0
2005-07-13 11:55:00,57.84,57.87,57.82,57.87,36300.0,36.1744,36.1932,36.1619,36.1932,36300.0
2005-07-13 12:00:00,57.87,57.89,57.8,57.8,18000.0,36.1932,36.2057,36.1494,36.1494,18000.0
2005-07-13 12:05:00,57.82,57.85,57.8,57.82,9600.0,36.1619,36.1806,36.1494,36.1619,9600.0
2005-07-13 12:10:00,57.83,57.86,57.83,57.83,12800.0,36.1681,36.1869,36.1681,36.1681,12800.0
2005-07-13 12:15:00,57.83,57.89,57.83,57.87,27200.0,36.1681,36.2057,36.1681,36.1932,27200.0
2005-07-13 12:20:00,57.87,57.94,57.84,57.91,64000.0,36.1932,36.2369,36.1744,36.2182,64000.0
2005-07-13 12:25:00,57.9,57.95,57.86,57.9,51700.0,36.2119,36.2432,36.1869,36.2119,51700.0
2005-07-13 12:30:00,57.9,57.97,57.88,57.94,12600.0,36.2119,36.2557,36.1994,36.2369,12600.0
2005-07-13 12:35:00,57.95,58.0,57.87,57.87,39400.0,36.2432,36.2745,36.1932,36.1932,39400.0
2005-07-13 12:40:00,57.87,57.92,57.87,57.9,41200.0,36.1932,36.2244,36.1932,36.2119,41200.0
2005-07-13 12:45:00,57.9,57.94,57.89,57.9,20700.0,36.2119,36.2369,36.2057,36.2119,20700.0
2005-07-13 12:50:00,57.91,57.91,57.87,57.87,25200.0,36.2182,36.2182,36.1932,36.1932,25200.0
2005-07-13 12:55:00,57.87,57.88,57.86,57.86,47500.0,36.1932,36.1994,36.1869,36.1869,47500.0
2005-07-13 13:00:00,57.86,57.89,57.82,57.83,17700.0,36.1869,36.2057,36.1619,36.1681,17700.0
2005-07-13 13:05:00,57.81,57.86,57.81,57.81,39100.0,36.1556,36.1869,36.1556,36.1556,39100.0
2005-07-13 13:10:00,57.82,57.89,57.82,57.86,17300.0,36.1619,36.2057,36.1619,36.1869,17300.0
2005-07-13 13:15:00,57.86,57.87,57.83,57.86,56900.0,36.1869,36.1932,36.1681,36.1869,56900.0
2005-07-13 13:20:00,57.86,57.91,57.84,57.91,9600.0,36.1869,36.2182,36.1744,36.2182,9600.0
2005-07-13 13:25:00,57.9,57.92,57.85,57.89,70900.0,36.2119,36.2244,36.1806,36.2057,70900.0
2005-07-13 13:30:00,57.9,57.9,57.87,57.88,13500.0,36.2119,36.2119,36.1932,36.1994,13500.0
2005-07-13 13:35:00,57.88,57.9,57.85,57.85,44600.0,36.1994,36.2119,36.1806,36.1806,44600.0
2005-07-13 13:40:00,57.86,57.86,57.82,57.83,11600.0,36.1869,36.1869,36.1619,36.1681,11600.0
2005-07-13 13:45:00,57.83,57.83,57.67,57.71,29700.0,36.1681,36.1681,36.0681,36.0931,29700.0
2005-07-13 13:50:00,57.68,57.77,57.68,57.77,18300.0,36.0743,36.1306,36.0743,36.1306,18300.0
2005-07-13 13:55:00,57.77,57.8,57.75,57.78,16100.0,36.1306,36.1494,36.1181,36.1369,16100.0
2005-07-13 14:00:00,57.78,57.85,57.75,57.8,43100.0,36.1369,36.1806,36.1181,36.1494,43100.0
2005-07-13 14:05:00,57.81,57.82,57.78,57.8,13000.0,36.1556,36.1619,36.1369,36.1494,13000.0
2005-07-13 14:10:00,57.8,57.8,57.76,57.77,39600.0,36.1494,36.1494,36.1244,36.1306,39600.0
2005-07-13 14:15:00,57.77,57.82,57.77,57.79,16400.0,36.1306,36.1619,36.1306,36.1431,16400.0
2005-07-13 14:20:00,57.78,57.79,57.74,57.75,20900.0,36.1369,36.1431,36.1119,36.1181,20900.0
2005-07-13 14:25:00,57.74,57.74,57.62,57.72,84900.0,36.1119,36.1119,36.0368,36.0993,84900.0
2005-07-13 14:30:00,57.74,57.78,57.73,57.73,52100.0,36.1119,36.1369,36.1056,36.1056,52100.0
2005-07-13 14:35:00,57.74,57.76,57.71,57.76,16300.0,36.1119,36.1244,36.0931,36.1244,16300.0
2005-07-13 14:40:00,57.75,57.82,57.74,57.8,41600.0,36.1181,36.1619,36.1119,36.1494,41600.0
2005-07-13 14:45:00,57.8,57.8,57.76,57.77,41100.0,36.1494,36.1494,36.1244,36.1306,41100.0
2005-07-13 14:50:00,57.78,57.78,57.73,57.75,25400.0,36.1369,36.1369,36.1056,36.1181,25400.0
2005-07-13 14:55:00,57.75,57.76,57.71,57.72,25600.0,36.1181,36.1244,36.0931,36.0993,25600.0
2005-07-13 15:00:00,57.74,57.78,57.7,57.75,33400.0,36.1119,36.1369,36.0868,36.1181,33400.0
2005-07-13 15:05:00,57.73,57.76,57.68,57.76,95000.0,36.1056,36.1244,36.0743,36.1244,95000.0
2005-07-13 15:10:00,57.78,57.82,57.74,57.81,83900.0,36.1369,36.1619,36.1119,36.1556,83900.0
2005-07-13 15:15:00,57.81,57.88,57.8,57.87,97900.0,36.1556,36.1994,36.1494,36.1932,97900.0
2005-07-13 15:20:00,57.88,57.91,57.84,57.86,41400.0,36.1994,36.2182,36.1744,36.1869,41400.0
2005-07-13 15:25:00,57.83,57.9,57.83,57.9,45500.0,36.1681,36.2119,36.1681,36.2119,45500.0
2005-07-13 15:30:00,57.9,57.96,57.84,57.84,40700.0,36.2119,36.2494,36.1744,36.1744,40700.0
2005-07-13 15:35:00,57.84,57.85,57.78,57.83,57100.0,36.1744,36.1806,36.1369,36.1681,57100.0
2005-07-13 15:40:00,57.84,57.97,57.82,57.86,66200.0,36.1744,36.2557,36.1619,36.1869,66200.0
2005-07-13 15:45:00,57.88,57.96,57.85,57.89,53900.0,36.1994,36.2494,36.1806,36.2057,53900.0
2005-07-13 15:50:00,57.89,57.89,57.83,57.84,61800.0,36.2057,36.2057,36.1681,36.1744,61800.0
2005-07-13 15:55:00,57.85,57.89,57.83,57.88,67500.0,36.1806,36.2057,36.1681,36.1994,67500.0
2005-07-14 09:30:00,58.3,58.75,58.26,58.61,127500.0,36.4621,36.7435,36.4371,36.656,127500.0
2005-07-14 09:35:00,58.61,58.97,58.6,58.97,93600.0,36.656,36.8811,36.6497,36.8811,93600.0
2005-07-14 09:40:00,58.97,58.97,58.55,58.58,120000.0,36.8811,36.8811,36.6184,36.6372,120000.0
2005-07-14 09:45:00,58.57,58.57,58.33,58.35,84000.0,36.631,36.631,36.4808,36.4934,84000.0
2005-07-14 09:50:00,58.36,58.67,58.36,58.48,110400.0,36.4996,36.6935,36.4996,36.5747,110400.0
2005-07-14 09:55:00,58.49,58.54,58.28,58.29,77100.0,36.5809,36.6122,36.4496,36.4558,77100.0
2005-07-14 10:00:00,58.28,58.38,58.2,58.26,41500.0,36.4496,36.5121,36.3995,36.4371,41500.0
2005-07-14 10:05:00,58.29,58.38,58.2,58.21,39600.0,36.4558,36.5121,36.3995,36.4058,39600.0
2005-07-14 10:10:00,58.2,58.21,58.0,58.16,74800.0,36.3995,36.4058,36.2745,36.3745,74800.0
2005-07-14 10:15:00,58.11,58.2,58.08,58.2,33600.0,36.3433,36.3995,36.3245,36.3995,33600.0
2005-07-14 10:20:00,58.2,58.25,58.16,58.22,48800.0,36.3995,36.4308,36.3745,36.4121,48800.0
2005-07-14 10:25:00,58.2,58.31,58.18,58.29,56800.0,36.3995,36.4683,36.387,36.4558,56800.0
2005-07-14 10:30:00,58.27,58.3,58.24,58.3,95900.0,36.4433,36.4621,36.4246,36.4621,95900.0
2005-07-14 10:35:00,58.3,58.3,58.15,58.17,64400.0,36.4621,36.4621,36.3683,36.3808,64400.0
2005-07-14 10:40:00,58.17,58.25,58.17,58.2,19800.0,36.3808,36.4308,36.3808,36.3995,19800.0
2005-07-14 10:45:00,58.21,58.22,58.14,58.16,24200.0,36.4058,36.4121,36.362,36.3745,24200.0
2005-07-14 10:50:00,58.16,58.27,58.15,58.16,33400.0,36.3745,36.4433,36.3683,36.3745,33400.0
2005-07-14 10:55:00,58.15,58.15,58.06,58.07,21100.0,36.3683,36.3683,36.312,36.3182,21100.0
2005-07-14 11:00:00,58.06,58.1,58.01,58.05,88000.0,36.312,36.337,36.2807,36.3057,88000.0
2005-07-14 11:05:00,58.04,58.1,57.99,58.03,84400.0,36.2995,36.337,36.2682,36.2932,84400.0
2005-07-14 11:10:00,58.03,58.11,58.02,58.05,47600.0,36.2932,36.3433,36.287,36.3057,47600.0
2005-07-14 11:15:00,58.06,58.09,58.03,58.03,47800.0,36.312,36.3307,36.2932,36.2932,47800.0
2005-07-14 11:20:00,58.0,58.0,57.89,57.9,102800.0,36.2745,36.2745,36.2057,36.2119,102800.0
2005-07-14 11:25:00,57.92,57.92,57.8,57.86,60100.0,36.2244,36.2244,36.1494,36.1869,60100.0
2005-07-14 11:30:00,57.87,57.89,57.72,57.75,62400.0,36.1932,36.2057,36.0993,36.1181,62400.0
2005-07-14 11:35:00,57.75,57.95,57.73,57.92,25100.0,36.1181,36.2432,36.1056,36.2244,25100.0
2005-07-14 11:40:00,57.9,57.99,57.87,57.99,22800.0,36.2119,36.2682,36.1932,36.2682,22800.0
2005-07-14 11:45:00,57.99,58.0,57.98,58.0,41100.0,36.2682,36.2745,36.262,36.2745,41100.0
2005-07-14 11:50:00,58.0,58.04,57.99,57.99,45100.0,36.2745,36.2995,36.2682,36.2682,45100.0
2005-07-14 11:55:00,57.98,57.99,57.8,57.94,27200.0,36.262,36.2682,36.1494,36.2369,27200.0
2005-07-14 12:00:00,57.95,58.04,57.92,58.0,18000.0,36.2432,36.2995,36.2244,36.2745,18000.0
2005-07-14 12:05:00,58.01,58.14,57.97,58.13,30800.0,36.2807,36.362,36.2557,36.3558,30800.0
2005-07-14 12:10:00,58.12,58.25,58.12,58.23,59200.0,36.3495,36.4308,36.3495,36.4183,59200.0
2005-07-14 12:15:00,58.22,58.23,58.14,58.2,32600.0,36.4121,36.4183,36.362,36.3995,32600.0
2005-07-14 12:20:00,58.21,58.23,58.17,58.21,37200.0,36.4058,36.4183,36.3808,36.4058,37200.0
2005-07-14 12:25:00,58.21,58.22,58.18,58.19,18300.0,36.4058,36.4121,36.387,36.3933,18300.0
2005-07-14 12:30:00,58.2,58.26,58.2,58.21,38000.0,36.3995,36.4371,36.3995,36.4058,38000.0
2005-07-14 12:35:00,58.22,58.23,58.14,58.15,27100.0,36.4121,36.4183,36.362,36.3683,27100.0
2005-07-14 12:40:00,58.15,58.15,58.11,58.14,24400.0,36.3683,36.3683,36.3433,36.362,24400.0
2005-07-14 12:45:00,58.13,58.15,58.1,58.1,7600.0,36.3558,36.3683,36.337,36.337,7600.0
2005-07-14 12:50:00,58.1,58.11,58.09,58.11,17600.0,36.337,36.3433,36.3307,36.3433,17600.0
2005-07-14 12:55:00,58.1,58.12,58.06,58.1,25300.0,36.337,36.3495,36.312,36.337,25300.0
2005-07-14 13:00:00,58.11,58.19,58.1,58.14,45500.0,36.3433,36.3933,36.337,36.362,45500.0
2005-07-14 13:05:00,58.15,58.19,58.14,58.17,26800.0,36.3683,36.3933,36.362,36.3808,26800.0
2005-07-14 13:10:00,58.18,58.24,58.17,58.21,49600.0,36.387,36.4246,36.3808,36.4058,49600.0
2005-07-14 13:15:00,58.24,58.3,58.17,58.27,22300.0,36.4246,36.4621,36.3808,36.4433,22300.0
2005-07-14 13:20:00,58.3,58.31,58.2,58.2,28300.0,36.4621,36.4683,36.3995,36.3995,28300.0
2005-07-14 13:25:00,58.2,58.26,58.2,58.24,12900.0,36.3995,36.4371,36.3995,36.4246,12900.0
2005-07-14 13:30:00,58.24,58.3,58.2,58.3,28500.0,36.4246,36.4621,36.3995,36.4621,28500.0
2005-07-14 13:35:00,58.29,58.3,58.25,58.25,20600.0,36.4558,36.4621,36.4308,36.4308,20600.0
2005-07-14 13:40:00,58.25,58.29,58.19,58.23,28700.0,36.4308,36.4558,36.3933,36.4183,28700.0
2005-07-14 13:45:00,58.23,58.23,58.14,58.19,17600.0,36.4183,36.4183,36.362,36.3933,17600.0
2005-07-14 13:50:00,58.17,58.24,58.17,58.21,14300.0,36.3808,36.4246,36.3808,36.4058,14300.0
2005-07-14 13:55:00,58.22,58.22,58.13,58.17,20700.0,36.4121,36.4121,36.3558,36.3808,20700.0
2005-07-14 14:00:00,58.18,58.25,58.15,58.25,28100.0,36.387,36.4308,36.3683,36.4308,28100.0
2005-07-14 14:05:00,58.24,58.27,58.2,58.24,19200.0,36.4246,36.4433,36.3995,36.4246,19200.0
2005-07-14 14:10:00,58.23,58.27,58.21,58.26,45900.0,36.4183,36.4433,36.4058,36.4371,45900.0
2005-07-14 14:15:00,58.26,58.28,58.2,58.22,21600.0,36.4371,36.4496,36.3995,36.4121,21600.0
2005-07-14 14:20:00,58.23,58.24,58.2,58.2,15900.0,36.4183,36.4246,36.3995,36.3995,15900.0
2005-07-14 14:25:00,58.19,58.21,58.14,58.16,27900.0,36.3933,36.4058,36.362,36.3745,27900.0
2005-07-14 14:30:00,58.14,58.21,58.13,58.21,41900.0,36.362,36.4058,36.3558,36.4058,41900.0
2005-07-14 14:35:00,58.21,58.25,58.2,58.25,23400.0,36.4058,36.4308,36.3995,36.4308,23400.0
2005-07-14 14:40:00,58.24,58.27,58.23,58.25,32300.0,36.4246,36.4433,36.4183,36.4308,32300.0
2005-07-14 14:45:00,58.24,58.25,58.19,58.23,20500.0,36.4246,36.4308,36.3933,36.4183,20500.0
2005-07-14 14:50:00,58.19,58.25,58.19,58.22,60600.0,36.3933,36.4308,36.3933,36.4121,60600.0
2005-07-14 14:55:00,58.21,58.26,58.17,58.23,52500.0,36.4058,36.4371,36.3808,36.4183,52500.0
2005-07-14 15:00:00,58.22,58.24,58.2,58.21,30100.0,36.4121,36.4246,36.3995,36.4058,30100.0
2005-07-14 15:05:00,58.2,58.31,58.2,58.28,27800.0,36.3995,36.4683,36.3995,36.4496,27800.0
2005-07-14 15:10:00,58.27,58.27,58.22,58.25,46000.0,36.4433,36.4433,36.4121,36.4308,46000.0
2005-07-14 15:15:00,58.25,58.3,58.24,58.29,27300.0,36.4308,36.4621,36.4246,36.4558,27300.0
2005-07-14 15:20:00,58.3,58.32,58.27,58.29,31900.0,36.4621,36.4746,36.4433,36.4558,31900.0
2005-07-14 15:25:00,58.28,58.32,58.27,58.3,32900.0,36.4496,36.4746,36.4433,36.4621,32900.0
2005-07-14 15:30:00,58.3,58.33,58.29,58.31,21300.0,36.4621,36.4808,36.4558,36.4683,21300.0
2005-07-14 15:35:00,58.31,58.31,58.25,58.28,44400.0,36.4683,36.4683,36.4308,36.4496,44400.0
2005-07-14 15:40:00,58.29,58.3,58.27,58.3,42900.0,36.4558,36.4621,36.4433,36.4621,42900.0
2005-07-14 15:45:00,58.3,58.35,58.29,58.34,46800.0,36.4621,36.4934,36.4558,36.4871,46800.0
2005-07-14 15:50:00,58.34,58.39,58.33,58.38,58400.0,36.4871,36.5184,36.4808,36.5121,58400.0
2005-07-14 15:55:00,58.37,58.4,58.33,58.34,116300.0,36.5059,36.5246,36.4808,36.4871,116300.0
2005-07-15 09:30:00,58.25,58.42,58.25,58.36,260300.0,36.4308,36.5371,36.4308,36.4996,260300.0
2005-07-15 09:35:00,58.38,58.38,58.17,58.25,40300.0,36.5121,36.5121,36.3808,36.4308,40300.0
2005-07-15 09:40:00,58.26,58.47,58.25,58.43,45000.0,36.4371,36.5684,36.4308,36.5434,45000.0
2005-07-15 09:45:00,58.45,58.57,58.37,58.37,61200.0,36.5559,36.631,36.5059,36.5059,61200.0
2005-07-15 09:50:00,58.41,58.57,58.4,58.45,55700.0,36.5309,36.631,36.5246,36.5559,55700.0
2005-07-15 09:55:00,58.44,58.45,58.2,58.35,39400.0,36.5496,36.5559,36.3995,36.4934,39400.0
2005-07-15 10:00:00,58.36,58.47,58.29,58.43,24300.0,36.4996,36.5684,36.4558,36.5434,24300.0
2005-07-15 10:05:00,58.43,58.47,58.17,58.4,44000.0,36.5434,36.5684,36.3808,36.5246,44000.0
2005-07-15 10:10:00,58.39,58.41,58.3,58.39,17700.0,36.5184,36.5309,36.4621,36.5184,17700.0
2005-07-15 10:15:00,58.39,58.57,58.39,58.51,44900.0,36.5184,36.631,36.5184,36.5934,44900.0
2005-07-15 10:20:00,58.51,58.56,58.51,58.52,15100.0,36.5934,36.6247,36.5934,36.5997,15100.0
2005-07-15 10:25:00,58.51,58.52,58.4,58.47,18000.0,36.5934,36.5997,36.5246,36.5684,18000.0
2005-07-15 10:30:00,58.49,58.54,58.46,58.51,22800.0,36.5809,36.6122,36.5622,36.5934,22800.0
2005-07-15 10:35:00,58.51,58.51,58.46,58.48,42000.0,36.5934,36.5934,36.5622,36.5747,42000.0
2005-07-15 10:40:00,58.47,58.56,58.46,58.56,52400.0,36.5684,36.6247,36.5622,36.6247,52400.0
2005-07-15 10:45:00,58.56,58.58,58.5,58.53,28000.0,36.6247,36.6372,36.5872,36.6059,28000.0
2005-07-15 10:50:00,58.57,58.57,58.52,58.53,23900.0,36.631,36.631,36.5997,36.6059,23900.0
2005-07-15 10:55:00,58.54,58.55,58.46,58.48,26800.0,36.6122,36.6184,36.5622,36.5747,26800.0
2005-07-15 11:00:00,58.48,58.69,58.48,58.66,40900.0,36.5747,36.706,36.5747,36.6872,40900.0
2005-07-15 11:05:00,58.66,58.69,58.6,58.68,17100.0,36.6872,36.706,36.6497,36.6997,17100.0
2005-07-15 11:10:00,58.68,58.71,58.62,58.63,18600.0,36.6997,36.7185,36.6622,36.6685,18600.0
2005-07-15 11:15:00,58.64,58.72,58.62,58.72,21100.0,36.6747,36.7248,36.6622,36.7248,21100.0
2005-07-15 11:20:00,58.73,58.74,58.58,58.6,30600.0,36.731,36.7373,36.6372,36.6497,30600.0
2005-07-15 11:25:00,58.57,58.62,58.53,58.55,22400.0,36.631,36.6622,36.6059,36.6184,22400.0
2005-07-15 11:30:00,58.54,58.6,58.5,58.5,15400.0,36.6122,36.6497,36.5872,36.5872,15400.0
2005-07-15 11:35:00,58.5,58.51,58.42,58.5,18100.0,36.5872,36.5934,36.5371,36.5872,18100.0
2005-07-15 11:40:00,58.51,58.52,58.46,58.48,19700.0,36.5934,36.5997,36.5622,36.5747,19700.0
2005-07-15 11:45:00,58.48,58.51,58.47,58.47,9000.0,36.5747,36.5934,36.5684,36.5684,9000.0
2005-07-15 11:50:00,58.45,58.48,58.43,58.43,17700.0,36.5559,36.5747,36.5434,36.5434,17700.0
2005-07-15 11:55:00,58.45,58.5,58.4,58.5,25200.0,36.5559,36.5872,36.5246,36.5872,25200.0
2005-07-15 12:00:00,58.5,58.52,58.4,58.44,36300.0,36.5872,36.5997,36.5246,36.5496,36300.0
2005-07-15 12:05:00,58.45,58.5,58.45,58.48,16800.0,36.5559,36.5872,36.5559,36.5747,16800.0
2005-07-15 12:10:00,58.49,58.5,58.41,58.43,11600.0,36.5809,36.5872,36.5309,36.5434,11600.0
2005-07-15 12:15:00,58.43,58.53,58.42,58.5,19700.0,36.5434,36.6059,36.5371,36.5872,19700.0
2005-07-15 12:20:00,58.5,58.51,58.42,58.5,26600.0,36.5872,36.5934,36.5371,36.5872,26600.0
2005-07-15 12:25:00,58.5,58.5,58.48,58.48,20100.0,36.5872,36.5872,36.5747,36.5747,20100.0
2005-07-15 12:30:00,58.48,58.48,58.42,58.43,6500.0,36.5747,36.5747,36.5371,36.5434,6500.0
2005-07-15 12:35:00,58.44,58.47,58.43,58.45,9800.0,36.5496,36.5684,36.5434,36.5559,9800.0
2005-07-15 12:40:00,58.46,58.46,58.4,58.42,11100.0,36.5622,36.5622,36.5246,36.5371,11100.0
2005-07-15 12:45:00,58.4,58.46,58.38,58.45,13600.0,36.5246,36.5622,36.5121,36.5559,13600.0
2005-07-15 12:50:00,58.44,58.44,58.4,58.4,4700.0,36.5496,36.5496,36.5246,36.5246,4700.0
2005-07-15 12:55:00,58.39,58.43,58.37,58.43,9300.0,36.5184,36.5434,36.5059,36.5434,9300.0
2005-07-15 13:00:00,58.43,58.43,58.4,58.41,12600.0,36.5434,36.5434,36.5246,36.5309,12600.0
2005-07-15 13:05:00,58.41,58.44,58.39,58.44,9500.0,36.5309,36.5496,36.5184,36.5496,9500.0
2005-07-15 13:10:00,58.43,58.44,58.38,58.42,11400.0,36.5434,36.5496,36.5121,36.5371,11400.0
2005-07-15 13:15:00,58.42,58.48,58.42,58.47,13200.0,36.5371,36.5747,36.5371,36.5684,13200.0
2005-07-15 13:20:00,58.46,58.47,58.42,58.42,12800.0,36.5622,36.5684,36.5371,36.5371,12800.0
2005-07-15 13:25:00,58.42,58.47,58.42,58.43,22100.0,36.5371,36.5684,36.5371,36.5434,22100.0
2005-07-15 13:30:00,58.43,58.47,58.43,58.43,14700.0,36.5434,36.5684,36.5434,36.5434,14700.0
2005-07-15 13:35:00,58.44,58.44,58.38,58.41,6100.0,36.5496,36.5496,36.5121,36.5309,6100.0
2005-07-15 13:40:00,58.41,58.41,58.36,58.4,15700.0,36.5309,36.5309,36.4996,36.5246,15700.0
2005-07-15 13:45:00,58.41,58.41,58.36,58.4,5200.0,36.5309,36.5309,36.4996,36.5246,5200.0
2005-07-15 13:50:00,58.41,58.45,58.4,58.43,7200.0,36.5309,36.5559,36.5246,36.5434,7200.0
2005-07-15 13:55:00,58.42,58.43,58.37,58.41,8000.0,36.5371,36.5434,36.5059,36.5309,8000.0
2005-07-15 14:00:00,58.41,58.43,58.4,58.43,10900.0,36.5309,36.5434,36.5246,36.5434,10900.0
2005-07-15 14:05:00,58.44,58.46,58.4,58.45,15300.0,36.5496,36.5622,36.5246,36.5559,15300.0
2005-07-15 14:10:00,58.44,58.45,58.41,58.43,8000.0,36.5496,36.5559,36.5309,36.5434,8000.0
2005-07-15 14:15:00,58.43,58.49,58.43,58.49,18800.0,36.5434,36.5809,36.5434,36.5809,18800.0
2005-07-15 14:20:00,58.5,58.58,58.47,58.58,26100.0,36.5872,36.6372,36.5684,36.6372,26100.0
2005-07-15 14:25:00,58.58,58.6,58.48,58.49,28300.0,36.6372,36.6497,36.5747,36.5809,28300.0
2005-07-15 14:30:00,58.49,58.54,58.48,58.53,18500.0,36.5809,36.6122,36.5747,36.6059,18500.0
2005-07-15 14:35:00,58.53,58.53,58.49,58.52,14400.0,36.6059,36.6059,36.5809,36.5997,14400.0
2005-07-15 14:40:00,58.54,58.56,58.49,58.52,34000.0,36.6122,36.6247,36.5809,36.5997,34000.0
2005-07-15 14:45:00,58.52,58.54,58.51,58.54,10900.0,36.5997,36.6122,36.5934,36.6122,10900.0
2005-07-15 14:50:00,58.54,58.54,58.5,58.52,13900.0,36.6122,36.6122,36.5872,36.5997,13900.0
2005-07-15 14:55:00,58.52,58.55,58.49,58.54,42800.0,36.5997,36.6184,36.5809,36.6122,42800.0
2005-07-15 15:00:00,58.54,58.55,58.5,58.52,61200.0,36.6122,36.6184,36.5872,36.5997,61200.0
2005-07-15 15:05:00,58.52,58.53,58.49,58.51,21900.0,36.5997,36.6059,36.5809,36.5934,21900.0
2005-07-15 15:10:00,58.51,58.55,58.46,58.48,24500.0,36.5934,36.6184,36.5622,36.5747,24500.0
2005-07-15 15:15:00,58.47,58.48,58.42,58.42,9900.0,36.5684,36.5747,36.5371,36.5371,9900.0
2005-07-15 15:20:00,58.42,58.48,58.4,58.47,9700.0,36.5371,36.5747,36.5246,36.5684,9700.0
2005-07-15 15:25:00,58.47,58.5,58.46,58.47,14600.0,36.5684,36.5872,36.5622,36.5684,14600.0
2005-07-15 15:30:00,58.47,58.5,58.42,58.5,19000.0,36.5684,36.5872,36.5371,36.5872,19000.0
2005-07-15 15:35:00,58.49,58.53,58.47,58.47,41700.0,36.5809,36.6059,36.5684,36.5684,41700.0
2005-07-15 15:40:00,58.48,58.53,58.46,58.5,19700.0,36.5747,36.6059,36.5622,36.5872,19700.0
2005-07-15 15:45:00,58.5,58.57,58.5,58.57,16900.0,36.5872,36.631,36.5872,36.631,16900.0
2005-07-15 15:50:00,58.55,58.65,58.53,58.62,42600.0,36.6184,36.681,36.6059,36.6622,42600.0
2005-07-15 15:55:00,58.63,58.76,58.62,58.68,151200.0,36.6685,36.7498,36.6622,36.6997,151200.0
2005-07-18 09:30:00,58.7,59.04,58.64,59.01,66800.0,36.7123,36.9249,36.6747,36.9061,66800.0
2005-07-18 09:35:00,59.0,59.0,58.89,58.9,48200.0,36.8999,36.8999,36.8311,36.8373,48200.0
2005-07-18 09:40:00,58.9,58.93,58.71,58.87,56500.0,36.8373,36.8561,36.7185,36.8186,56500.0
2005-07-18 09:45:00,58.84,58.9,58.79,58.8,41000.0,36.7998,36.8373,36.7685,36.7748,41000.0
2005-07-18 09:50:00,58.81,58.93,58.8,58.88,27000.0,36.7811,36.8561,36.7748,36.8248,27000.0
2005-07-18 09:55:00,58.89,58.95,58.87,58.87,23400.0,36.8311,36.8686,36.8186,36.8186,23400.0
2005-07-18 10:00:00,58.86,58.87,58.79,58.85,29000.0,36.8123,36.8186,36.7685,36.8061,29000.0
2005-07-18 10:05:00,58.84,58.84,58.7,58.74,49500.0,36.7998,36.7998,36.7123,36.7373,49500.0
2005-07-18 10:10:00,58.72,58.88,58.72,58.88,23400.0,36.7248,36.8248,36.7248,36.8248,23400.0
2005-07-18 10:15:00,58.88,58.96,58.88,58.92,7700.0,36.8248,36.8749,36.8248,36.8498,7700.0
2005-07-18 10:20:00,58.92,59.04,58.92,59.03,11600.0,36.8498,36.9249,36.8498,36.9186,11600.0
2005-07-18 10:25:00,59.03,59.16,58.98,59.16,40300.0,36.9186,36.9999,36.8874,36.9999,40300.0
2005-07-18 10:30:00,59.15,59.15,59.04,59.04,53800.0,36.9937,36.9937,36.9249,36.9249,53800.0
2005-07-18 10:35:00,59.05,59.14,59.03,59.1,68500.0,36.9312,36.9874,36.9186,36.9624,68500.0
2005-07-18 10:40:00,59.1,59.11,59.06,59.08,47700.0,36.9624,36.9687,36.9374,36.9499,47700.0
2005-07-18 10:45:00,59.08,59.09,59.04,59.07,16900.0,36.9499,36.9562,36.9249,36.9437,16900.0
2005-07-18 10:50:00,59.07,59.07,58.9,58.92,27400.0,36.9437,36.9437,36.8373,36.8498,27400.0
2005-07-18 10:55:00,58.92,59.04,58.91,59.01,29100.0,36.8498,36.9249,36.8436,36.9061,29100.0
2005-07-18 11:00:00,59.02,59.03,58.95,58.98,18900.0,36.9124,36.9186,36.8686,36.8874,18900.0
2005-07-18 11:05:00,58.99,59.1,58.99,59.09,29800.0,36.8936,36.9624,36.8936,36.9562,29800.0
2005-07-18 11:10:00,59.09,59.1,59.04,59.04,9600.0,36.9562,36.9624,36.9249,36.9249,9600.0
2005-07-18 11:15:00,59.03,59.15,59.02,59.13,20500.0,36.9186,36.9937,36.9124,36.9812,20500.0
2005-07-18 11:20:00,59.15,59.15,59.05,59.05,11400.0,36.9937,36.9937,36.9312,36.9312,11400.0
2005-07-18 11:25:00,59.06,59.09,59.01,59.02,17000.0,36.9374,36.9562,36.9061,36.9124,17000.0
2005-07-18 11:30:00,59.01,59.11,59.01,59.09,33800.0,36.9061,36.9687,36.9061,36.9562,33800.0
2005-07-18 11:35:00,59.09,59.13,59.03,59.11,13500.0,36.9562,36.9812,36.9186,36.9687,13500.0
2005-07-18 11:40:00,59.11,59.14,59.11,59.13,18200.0,36.9687,36.9874,36.9687,36.9812,18200.0
2005-07-18 11:45:00,59.13,59.16,59.09,59.15,12400.0,36.9812,36.9999,36.9562,36.9937,12400.0
2005-07-18 11:50:00,59.15,59.18,59.08,59.08,27300.0,36.9937,37.0125,36.9499,36.9499,27300.0
2005-07-18 11:55:00,59.08,59.14,59.07,59.14,13300.0,36.9499,36.9874,36.9437,36.9874,13300.0
2005-07-18 12:00:00,59.14,59.15,59.07,59.1,51800.0,36.9874,36.9937,36.9437,36.9624,51800.0
2005-07-18 12:05:00,59.1,59.1,58.89,59.02,44200.0,36.9624,36.9624,36.8311,36.9124,44200.0
2005-07-18 12:10:00,59.02,59.03,58.99,58.99,26800.0,36.9124,36.9186,36.8936,36.8936,26800.0
2005-07-18 12:15:00,58.99,59.02,58.97,59.02,8000.0,36.8936,36.9124,36.8811,36.9124,8000.0
2005-07-18 12:20:00,59.02,59.07,59.01,59.05,10200.0,36.9124,36.9437,36.9061,36.9312,10200.0
2005-07-18 12:25:00,59.06,59.07,58.97,59.02,12700.0,36.9374,36.9437,36.8811,36.9124,12700.0
2005-07-18 12:30:00,59.02,59.04,58.98,58.99,5600.0,36.9124,36.9249,36.8874,36.8936,5600.0
2005-07-18 12:35:00,59.0,59.05,58.97,59.0,28900.0,36.8999,36.9312,36.8811,36.8999,28900.0
2005-07-18 12:40:00,59.0,59.0,58.96,58.97,26300.0,36.8999,36.8999,36.8749,36.8811,26300.0
2005-07-18 12:45:00,58.97,58.99,58.95,58.99,14600.0,36.8811,36.8936,36.8686,36.8936,14600.0
2005-07-18 12:50:00,58.99,59.0,58.97,59.0,12200.0,36.8936,36.8999,36.8811,36.8999,12200.0
2005-07-18 12:55:00,59.0,59.04,58.99,59.04,94100.0,36.8999,36.9249,36.8936,36.9249,94100.0
2005-07-18 13:00:00,59.05,59.08,59.04,59.06,17600.0,36.9312,36.9499,36.9249,36.9374,17600.0
2005-07-18 13:05:00,59.07,59.07,58.95,58.96,23100.0,36.9437,36.9437,36.8686,36.8749,23100.0
2005-07-18 13:10:00,58.96,59.04,58.95,58.99,21600.0,36.8749,36.9249,36.8686,36.8936,21600.0
2005-07-18 13:15:00,59.0,59.01,58.95,59.0,9400.0,36.8999,36.9061,36.8686,36.8999,9400.0
2005-07-18 13:20:00,59.0,59.02,58.99,59.02,7100.0,36.8999,36.9124,36.8936,36.9124,7100.0
2005-07-18 13:25:00,58.99,58.99,58.97,58.99,18700.0,36.8936,36.8936,36.8811,36.8936,18700.0
2005-07-18 13:30:00,58.99,59.06,58.97,59.06,15600.0,36.8936,36.9374,36.8811,36.9374,15600.0
2005-07-18 13:35:00,59.05,59.11,59.05,59.1,7000.0,36.9312,36.9687,36.9312,36.9624,7000.0
2005-07-18 13:40:00,59.11,59.2,59.1,59.1,8900.0,36.9687,37.025,36.9624,36.9624,8900.0
2005-07-18 13:45:00,59.11,59.13,59.1,59.1,7700.0,36.9687,36.9812,36.9624,36.9624,7700.0
2005-07-18 13:50:00,59.11,59.11,59.09,59.11,25700.0,36.9687,36.9687,36.9562,36.9687,25700.0
2005-07-18 13:55:00,59.11,59.11,59.03,59.03,31400.0,36.9687,36.9687,36.9186,36.9186,31400.0
2005-07-18 14:00:00,59.05,59.07,59.03,59.06,14800.0,36.9312,36.9437,36.9186,36.9374,14800.0
2005-07-18 14:05:00,59.07,59.07,58.95,59.01,27800.0,36.9437,36.9437,36.8686,36.9061,27800.0
2005-07-18 14:10:00,59.05,59.1,59.01,59.1,24000.0,36.9312,36.9624,36.9061,36.9624,24000.0
2005-07-18 14:15:00,59.1,59.14,59.07,59.12,16800.0,36.9624,36.9874,36.9437,36.9749,16800.0
2005-07-18 14:20:00,59.12,59.14,59.11,59.11,17000.0,36.9749,36.9874,36.9687,36.9687,17000.0
2005-07-18 14:25:00,59.11,59.11,59.09,59.11,9700.0,36.9687,36.9687,36.9562,36.9687,9700.0
2005-07-18 14:30:00,59.11,59.14,59.08,59.14,14900.0,36.9687,36.9874,36.9499,36.9874,14900.0
2005-07-18 14:35:00,59.13,59.14,59.11,59.12,7700.0,36.9812,36.9874,36.9687,36.9749,7700.0
2005-07-18 14:40:00,59.12,59.13,59.03,59.04,15200.0,36.9749,36.9812,36.9186,36.9249,15200.0
2005-07-18 14:45:00,59.02,59.05,59.02,59.03,7600.0,36.9124,36.9312,36.9124,36.9186,7600.0
2005-07-18 14:50:00,59.03,59.05,58.99,59.0,13300.0,36.9186,36.9312,36.8936,36.8999,13300.0
2005-07-18 14:55:00,59.0,59.04,59.0,59.02,14600.0,36.8999,36.9249,36.8999,36.9124,14600.0
2005-07-18 15:00:00,59.04,59.06,58.99,59.02,20100.0,36.9249,36.9374,36.8936,36.9124,20100.0
2005-07-18 15:05:00,59.03,59.14,59.03,59.06,22800.0,36.9186,36.9874,36.9186,36.9374,22800.0
2005-07-18 15:10:00,59.06,59.1,59.02,59.09,21300.0,36.9374,36.9624,36.9124,36.9562,21300.0
2005-07-18 15:15:00,59.11,59.13,59.05,59.08,9700.0,36.9687,36.9812,36.9312,36.9499,9700.0
2005-07-18 15:20:00,59.08,59.14,59.07,59.09,11800.0,36.9499,36.9874,36.9437,36.9562,11800.0
2005-07-18 15:25:00,59.09,59.15,59.06,59.11,17800.0,36.9562,36.9937,36.9374,36.9687,17800.0
2005-07-18 15:30:00,59.12,59.12,59.01,59.02,31900.0,36.9749,36.9749,36.9061,36.9124,31900.0
2005-07-18 15:35:00,59.02,59.04,59.0,59.03,29000.0,36.9124,36.9249,36.8999,36.9186,29000.0
2005-07-18 15:40:00,59.02,59.03,58.97,59.01,31400.0,36.9124,36.9186,36.8811,36.9061,31400.0
2005-07-18 15:45:00,59.0,59.03,58.98,59.02,47000.0,36.8999,36.9186,36.8874,36.9124,47000.0
2005-07-18 15:50:00,59.01,59.06,59.0,59.03,38800.0,36.9061,36.9374,36.8999,36.9186,38800.0
2005-07-18 15:55:00,59.03,59.07,59.01,59.01,38300.0,36.9186,36.9437,36.9061,36.9061,38300.0
2005-07-19 09:35:00,59.5,59.5,59.25,59.25,100900.0,37.2126,37.2126,37.0562,37.0562,100900.0
2005-07-19 09:40:00,59.21,59.44,59.2,59.25,53400.0,37.0312,37.1751,37.025,37.0562,53400.0
2005-07-19 09:45:00,59.24,59.28,59.1,59.18,35400.0,37.05,37.075,36.9624,37.0125,35400.0
2005-07-19 09:50:00,59.18,59.44,59.15,59.38,59200.0,37.0125,37.1751,36.9937,37.1375,59200.0
2005-07-19 09:55:00,59.37,59.44,59.28,59.37,34000.0,37.1313,37.1751,37.075,37.1313,34000.0
2005-07-19 10:00:00,59.36,59.37,59.07,59.07,49000.0,37.125,37.1313,36.9437,36.9437,49000.0
2005-07-19 10:05:00,59.06,59.07,58.9,59.0,100400.0,36.9374,36.9437,36.8373,36.8999,100400.0
2005-07-19 10:10:00,59.0,59.15,59.0,59.14,60200.0,36.8999,36.9937,36.8999,36.9874,60200.0
2005-07-19 10:15:00,59.15,59.23,59.1,59.11,35200.0,36.9937,37.0437,36.9624,36.9687,35200.0
2005-07-19 10:20:00,59.1,59.16,59.07,59.16,29100.0,36.9624,36.9999,36.9437,36.9999,29100.0
2005-07-19 10:25:00,59.17,59.35,59.17,59.25,35100.0,37.0062,37.1188,37.0062,37.0562,35100.0
2005-07-19 10:30:00,59.24,59.25,59.16,59.2,85300.0,37.05,37.0562,36.9999,37.025,85300.0
2005-07-19 10:35:00,59.19,59.27,59.19,59.21,20100.0,37.0187,37.0687,37.0187,37.0312,20100.0
2005-07-19 10:40:00,59.25,59.25,59.11,59.15,25700.0,37.0562,37.0562,36.9687,36.9937,25700.0
2005-07-19 10:45:00,59.14,59.15,59.12,59.12,16600.0,36.9874,36.9937,36.9749,36.9749,16600.0
2005-07-19 10:50:00,59.11,59.15,59.01,59.12,127600.0,36.9687,36.9937,36.9061,36.9749,127600.0
2005-07-19 10:55:00,59.11,59.16,59.11,59.16,12400.0,36.9687,36.9999,36.9687,36.9999,12400.0
2005-07-19 11:00:00,59.17,59.17,59.12,59.14,92900.0,37.0062,37.0062,36.9749,36.9874,92900.0
2005-07-19 11:05:00,59.14,59.14,59.09,59.13,52500.0,36.9874,36.9874,36.9562,36.9812,52500.0
2005-07-19 11:10:00,59.12,59.13,59.01,59.06,54700.0,36.9749,36.9812,36.9061,36.9374,54700.0
2005-07-19 11:15:00,59.06,59.11,59.05,59.08,32000.0,36.9374,36.9687,36.9312,36.9499,32000.0
2005-07-19 11:20:00,59.07,59.09,59.05,59.07,19600.0,36.9437,36.9562,36.9312,36.9437,19600.0
2005-07-19 11:25:00,59.07,59.07,59.01,59.04,23900.0,36.9437,36.9437,36.9061,36.9249,23900.0
2005-07-19 11:30:00,59.03,59.09,59.02,59.06,30200.0,36.9186,36.9562,36.9124,36.9374,30200.0
2005-07-19 11:35:00,59.06,59.08,59.05,59.06,15100.0,36.9374,36.9499,36.9312,36.9374,15100.0
2005-07-19 11:40:00,59.05,59.08,59.04,59.08,17800.0,36.9312,36.9499,36.9249,36.9499,17800.0
2005-07-19 11:45:00,59.09,59.11,59.05,59.09,38400.0,36.9562,36.9687,36.9312,36.9562,38400.0
2005-07-19 11:50:00,59.08,59.08,59.05,59.06,11900.0,36.9499,36.9499,36.9312,36.9374,11900.0
2005-07-19 11:55:00,59.06,59.1,59.06,59.1,10500.0,36.9374,36.9624,36.9374,36.9624,10500.0
2005-07-19 12:00:00,59.1,59.1,59.04,59.04,20500.0,36.9624,36.9624,36.9249,36.9249,20500.0
2005-07-19 12:05:00,59.04,59.06,59.02,59.03,19600.0,36.9249,36.9374,36.9124,36.9186,19600.0
2005-07-19 12:10:00,59.02,59.07,59.02,59.06,18500.0,36.9124,36.9437,36.9124,36.9374,18500.0
2005-07-19 12:15:00,59.05,59.05,58.99,58.99,51500.0,36.9312,36.9312,36.8936,36.8936,51500.0
2005-07-19 12:20:00,58.99,59.02,58.99,59.01,18400.0,36.8936,36.9124,36.8936,36.9061,18400.0
2005-07-19 12:25:00,59.01,59.1,59.0,59.07,20500.0,36.9061,36.9624,36.8999,36.9437,20500.0
2005-07-19 12:30:00,59.07,59.12,59.05,59.1,23800.0,36.9437,36.9749,36.9312,36.9624,23800.0
2005-07-19 12:35:00,59.1,59.15,59.1,59.12,24200.0,36.9624,36.9937,36.9624,36.9749,24200.0
2005-07-19 12:40:00,59.13,59.13,59.12,59.13,11500.0,36.9812,36.9812,36.9749,36.9812,11500.0
2005-07-19 12:45:00,59.14,59.2,59.14,59.2,18400.0,36.9874,37.025,36.9874,37.025,18400.0
2005-07-19 12:50:00,59.19,59.23,59.16,59.22,27100.0,37.0187,37.0437,36.9999,37.0375,27100.0
2005-07-19 12:55:00,59.2,59.27,59.18,59.23,55300.0,37.025,37.0687,37.0125,37.0437,55300.0
2005-07-19 13:00:00,59.24,59.32,59.24,59.31,24900.0,37.05,37.1,37.05,37.0938,24900.0
2005-07-19 13:05:00,59.3,59.33,59.3,59.32,19400.0,37.0875,37.1063,37.0875,37.1,19400.0
2005-07-19 13:10:00,59.31,59.32,59.29,59.3,13800.0,37.0938,37.1,37.0813,37.0875,13800.0
2005-07-19 13:15:00,59.3,59.33,59.3,59.32,15300.0,37.0875,37.1063,37.0875,37.1,15300.0
2005-07-19 13:20:00,59.3,59.45,59.3,59.43,25800.0,37.0875,37.1813,37.0875,37.1688,25800.0
2005-07-19 13:25:00,59.43,59.45,59.34,59.37,23800.0,37.1688,37.1813,37.1125,37.1313,23800.0
2005-07-19 13:30:00,59.35,59.45,59.33,59.44,25500.0,37.1188,37.1813,37.1063,37.1751,25500.0
2005-07-19 13:35:00,59.43,59.45,59.35,59.37,25900.0,37.1688,37.1813,37.1188,37.1313,25900.0
2005-07-19 13:40:00,59.36,59.42,59.34,59.41,13800.0,37.125,37.1626,37.1125,37.1563,13800.0
2005-07-19 13:45:00,59.4,59.4,59.34,59.38,15600.0,37.1501,37.1501,37.1125,37.1375,15600.0
2005-07-19 13:50:00,59.38,59.47,59.38,59.44,23000.0,37.1375,37.1938,37.1375,37.1751,23000.0
2005-07-19 13:55:00,59.46,59.46,59.35,59.39,27800.0,37.1876,37.1876,37.1188,37.1438,27800.0
2005-07-19 14:00:00,59.39,59.43,59.31,59.31,37000.0,37.1438,37.1688,37.0938,37.0938,37000.0
2005-07-19 14:05:00,59.31,59.37,59.26,59.37,22000.0,37.0938,37.1313,37.0625,37.1313,22000.0
2005-07-19 14:10:00,59.34,59.42,59.33,59.39,32700.0,37.1125,37.1626,37.1063,37.1438,32700.0
2005-07-19 14:15:00,59.39,59.49,59.39,59.46,16200.0,37.1438,37.2063,37.1438,37.1876,16200.0
2005-07-19 14:20:00,59.46,59.49,59.41,59.42,16600.0,37.1876,37.2063,37.1563,37.1626,16600.0
2005-07-19 14:25:00,59.42,59.54,59.4,59.53,21200.0,37.1626,37.2376,37.1501,37.2314,21200.0
2005-07-19 14:30:00,59.53,59.56,59.51,59.54,37600.0,37.2314,37.2501,37.2188,37.2376,37600.0
2005-07-19 14:35:00,59.54,59.6,59.5,59.55,39900.0,37.2376,37.2751,37.2126,37.2439,39900.0
2005-07-19 14:40:00,59.56,59.57,59.51,59.55,25300.0,37.2501,37.2564,37.2188,37.2439,25300.0
2005-07-19 14:45:00,59.56,59.59,59.54,59.54,14100.0,37.2501,37.2689,37.2376,37.2376,14100.0
2005-07-19 14:50:00,59.54,59.54,59.43,59.5,46300.0,37.2376,37.2376,37.1688,37.2126,46300.0
2005-07-19 14:55:00,59.5,59.51,59.45,59.48,19200.0,37.2126,37.2188,37.1813,37.2001,19200.0
2005-07-19 15:00:00,59.47,59.49,59.44,59.47,15600.0,37.1938,37.2063,37.1751,37.1938,15600.0
2005-07-19 15:05:00,59.47,59.51,59.43,59.44,27800.0,37.1938,37.2188,37.1688,37.1751,27800.0
2005-07-19 15:10:00,59.42,59.48,59.42,59.44,26500.0,37.1626,37.2001,37.1626,37.1751,26500.0
2005-07-19 15:15:00,59.44,59.47,59.37,59.38,28600.0,37.1751,37.1938,37.1313,37.1375,28600.0
2005-07-19 15:20:00,59.39,59.5,59.37,59.5,35800.0,37.1438,37.2126,37.1313,37.2126,35800.0
2005-07-19 15:25:00,59.5,59.61,59.43,59.59,35200.0,37.2126,37.2814,37.1688,37.2689,35200.0
2005-07-19 15:30:00,59.59,59.63,59.51,59.52,32000.0,37.2689,37.2939,37.2188,37.2251,32000.0
2005-07-19 15:35:00,59.53,59.67,59.5,59.66,42300.0,37.2314,37.3189,37.2126,37.3127,42300.0
2005-07-19 15:40:00,59.65,59.67,59.6,59.67,45200.0,37.3064,37.3189,37.2751,37.3189,45200.0
2005-07-19 15:45:00,59.67,59.71,59.63,59.63,50800.0,37.3189,37.3439,37.2939,37.2939,50800.0
2005-07-19 15:50:00,59.65,59.66,59.58,59.63,56300.0,37.3064,37.3127,37.2626,37.2939,56300.0
2005-07-19 15:55:00,59.63,59.67,59.58,59.6,60600.0,37.2939,37.3189,37.2626,37.2751,60600.0
2005-07-20 09:30:00,59.46,59.56,59.46,59.55,110500.0,37.1876,37.2501,37.1876,37.2439,110500.0
2005-07-20 09:35:00,59.55,59.55,59.35,59.44,45000.0,37.2439,37.2439,37.1188,37.1751,45000.0
2005-07-20 09:40:00,59.43,59.48,59.27,59.38,29000.0,37.1688,37.2001,37.0687,37.1375,29000.0
2005-07-20 09:45:00,59.4,59.42,59.29,59.33,73400.0,37.1501,37.1626,37.0813,37.1063,73400.0
2005-07-20 09:50:00,59.35,59.35,59.17,59.17,36400.0,37.1188,37.1188,37.0062,37.0062,36400.0
2005-07-20 09:55:00,59.12,59.18,59.12,59.12,32200.0,36.9749,37.0125,36.9749,36.9749,32200.0
2005-07-20 10:00:00,59.16,59.2,59.06,59.11,48600.0,36.9999,37.025,36.9374,36.9687,48600.0
2005-07-20 10:05:00,59.1,59.15,58.99,59.0,76400.0,36.9624,36.9937,36.8936,36.8999,76400.0
2005-07-20 10:10:00,59.0,59.0,58.77,58.82,35700.0,36.8999,36.8999,36.756,36.7873,35700.0
2005-07-20 10:15:00,58.79,58.98,58.78,58.92,43100.0,36.7685,36.8874,36.7623,36.8498,43100.0
2005-07-20 10:20:00,58.94,58.97,58.92,58.96,30200.0,36.8624,36.8811,36.8498,36.8749,30200.0
2005-07-20 10:25:00,58.95,58.97,58.87,58.96,47500.0,36.8686,36.8811,36.8186,36.8749,47500.0
2005-07-20 10:30:00,58.97,59.2,58.96,59.16,100400.0,36.8811,37.025,36.8749,36.9999,100400.0
2005-07-20 10:35:00,59.13,59.13,58.96,58.96,54400.0,36.9812,36.9812,36.8749,36.8749,54400.0
2005-07-20 10:40:00,58.97,59.12,58.97,59.1,61400.0,36.8811,36.9749,36.8811,36.9624,61400.0
2005-07-20 10:45:00,59.09,59.13,59.09,59.1,22100.0,36.9562,36.9812,36.9562,36.9624,22100.0
2005-07-20 10:50:00,59.11,59.2,59.11,59.18,52900.0,36.9687,37.025,36.9687,37.0125,52900.0
2005-07-20 10:55:00,59.17,59.18,59.13,59.17,49900.0,37.0062,37.0125,36.9812,37.0062,49900.0
2005-07-20 11:00:00,59.17,59.24,59.17,59.22,98100.0,37.0062,37.05,37.0062,37.0375,98100.0
2005-07-20 11:05:00,59.21,59.25,59.16,59.17,29600.0,37.0312,37.0562,36.9999,37.0062,29600.0
2005-07-20 11:10:00,59.18,59.29,59.18,59.27,21300.0,37.0125,37.0813,37.0125,37.0687,21300.0
2005-07-20 11:15:00,59.29,59.4,59.26,59.37,38700.0,37.0813,37.1501,37.0625,37.1313,38700.0
2005-07-20 11:20:00,59.37,59.4,59.29,59.39,27100.0,37.1313,37.1501,37.0813,37.1438,27100.0
2005-07-20 11:25:00,59.38,59.69,59.38,59.59,69600.0,37.1375,37.3314,37.1375,37.2689,69600.0
2005-07-20 11:30:00,59.55,59.75,59.55,59.73,53800.0,37.2439,37.3689,37.2439,37.3564,53800.0
2005-07-20 11:35:00,59.71,59.72,59.64,59.65,29200.0,37.3439,37.3502,37.3002,37.3064,29200.0
2005-07-20 11:40:00,59.62,59.68,59.54,59.54,129400.0,37.2876,37.3252,37.2376,37.2376,129400.0
2005-07-20 11:45:00,59.53,59.53,59.46,59.46,17800.0,37.2314,37.2314,37.1876,37.1876,17800.0
2005-07-20 11:50:00,59.48,59.49,59.42,59.42,24800.0,37.2001,37.2063,37.1626,37.1626,24800.0
2005-07-20 11:55:00,59.42,59.42,59.35,59.38,72300.0,37.1626,37.1626,37.1188,37.1375,72300.0
2005-07-20 12:00:00,59.38,59.43,59.34,59.34,28700.0,37.1375,37.1688,37.1125,37.1125,28700.0
2005-07-20 12:05:00,59.34,59.42,59.34,59.4,20500.0,37.1125,37.1626,37.1125,37.1501,20500.0
2005-07-20 12:10:00,59.39,59.43,59.38,59.41,23100.0,37.1438,37.1688,37.1375,37.1563,23100.0
2005-07-20 12:15:00,59.42,59.51,59.4,59.51,32100.0,37.1626,37.2188,37.1501,37.2188,32100.0
2005-07-20 12:20:00,59.51,59.56,59.51,59.52,15400.0,37.2188,37.2501,37.2188,37.2251,15400.0
2005-07-20 12:25:00,59.52,59.52,59.44,59.5,19300.0,37.2251,37.2251,37.1751,37.2126,19300.0
2005-07-20 12:30:00,59.49,59.49,59.48,59.48,25100.0,37.2063,37.2063,37.2001,37.2001,25100.0
2005-07-20 12:35:00,59.48,59.48,59.4,59.41,45700.0,37.2001,37.2001,37.1501,37.1563,45700.0
2005-07-20 12:40:00,59.41,59.43,59.4,59.42,32300.0,37.1563,37.1688,37.1501,37.1626,32300.0
2005-07-20 12:45:00,59.42,59.43,59.37,59.38,20100.0,37.1626,37.1688,37.1313,37.1375,20100.0
2005-07-20 12:50:00,59.38,59.39,59.33,59.35,17000.0,37.1375,37.1438,37.1063,37.1188,17000.0
2005-07-20 12:55:00,59.36,59.46,59.35,59.45,74300.0,37.125,37.1876,37.1188,37.1813,74300.0
2005-07-20 13:00:00,59.45,59.46,59.43,59.44,15900.0,37.1813,37.1876,37.1688,37.1751,15900.0
2005-07-20 13:05:00,59.44,59.48,59.4,59.47,20800.0,37.1751,37.2001,37.1501,37.1938,20800.0
2005-07-20 13:10:00,59.48,59.55,59.47,59.54,23700.0,37.2001,37.2439,37.1938,37.2376,23700.0
2005-07-20 13:15:00,59.55,59.66,59.54,59.66,36200.0,37.2439,37.3127,37.2376,37.3127,36200.0
2005-07-20 13:20:00,59.66,59.67,59.59,59.63,97700.0,37.3127,37.3189,37.2689,37.2939,97700.0
2005-07-20 13:25:00,59.63,59.8,59.63,59.74,33300.0,37.2939,37.4002,37.2939,37.3627,33300.0
2005-07-20 13:30:00,59.75,59.89,59.75,59.79,34500.0,37.3689,37.4565,37.3689,37.394,34500.0
2005-07-20 13:35:00,59.79,59.93,59.78,59.9,81600.0,37.394,37.4815,37.3877,37.4628,81600.0
2005-07-20 13:40:00,59.85,59.9,59.84,59.84,30900.0,37.4315,37.4628,37.4252,37.4252,30900.0
2005-07-20 13:45:00,59.86,59.87,59.8,59.82,19700.0,37.4377,37.444,37.4002,37.4127,19700.0
2005-07-20 13:50:00,59.82,59.87,59.77,59.87,20600.0,37.4127,37.444,37.3815,37.444,20600.0
2005-07-20 13:55:00,59.86,59.88,59.8,59.84,29500.0,37.4377,37.4503,37.4002,37.4252,29500.0
2005-07-20 14:00:00,59.84,59.87,59.82,59.87,28100.0,37.4252,37.444,37.4127,37.444,28100.0
2005-07-20 14:05:00,59.85,59.86,59.75,59.75,26600.0,37.4315,37.4377,37.3689,37.3689,26600.0
2005-07-20 14:10:00,59.75,59.79,59.67,59.75,55900.0,37.3689,37.394,37.3189,37.3689,55900.0
2005-07-20 14:15:00,59.75,59.78,59.73,59.78,21800.0,37.3689,37.3877,37.3564,37.3877,21800.0
2005-07-20 14:20:00,59.78,59.81,59.73,59.78,30900.0,37.3877,37.4065,37.3564,37.3877,30900.0
2005-07-20 14:25:00,59.76,59.86,59.75,59.85,39400.0,37.3752,37.4377,37.3689,37.4315,39400.0
2005-07-20 14:30:00,59.88,59.93,59.87,59.9,31400.0,37.4503,37.4815,37.444,37.4628,31400.0
2005-07-20 14:35:00,59.9,59.93,59.86,59.9,25900.0,37.4628,37.4815,37.4377,37.4628,25900.0
2005-07-20 14:40:00,59.9,59.9,59.75,59.8,42800.0,37.4628,37.4628,37.3689,37.4002,42800.0
2005-07-20 14:45:00,59.8,59.88,59.8,59.88,20900.0,37.4002,37.4503,37.4002,37.4503,20900.0
2005-07-20 14:50:00,59.87,59.88,59.71,59.71,30800.0,37.444,37.4503,37.3439,37.3439,30800.0
2005-07-20 14:55:00,59.71,59.85,59.7,59.85,22200.0,37.3439,37.4315,37.3377,37.4315,22200.0
2005-07-20 15:00:00,59.85,59.86,59.79,59.83,20800.0,37.4315,37.4377,37.394,37.419,20800.0
2005-07-20 15:05:00,59.83,59.9,59.82,59.85,27400.0,37.419,37.4628,37.4127,37.4315,27400.0
2005-07-20 15:10:00,59.84,59.89,59.8,59.86,57200.0,37.4252,37.4565,37.4002,37.4377,57200.0
2005-07-20 15:15:00,59.87,59.95,59.85,59.89,60700.0,37.444,37.494,37.4315,37.4565,60700.0
2005-07-20 15:20:00,59.89,59.93,59.85,59.93,25000.0,37.4565,37.4815,37.4315,37.4815,25000.0
2005-07-20 15:25:00,59.93,59.97,59.93,59.97,51400.0,37.4815,37.5065,37.4815,37.5065,51400.0
2005-07-20 15:30:00,59.97,60.0,59.97,59.98,68700.0,37.5065,37.5253,37.5065,37.5128,68700.0
2005-07-20 15:35:00,59.98,60.0,59.97,60.0,54100.0,37.5128,37.5253,37.5065,37.5253,54100.0
2005-07-20 15:40:00,60.0,60.0,59.9,59.91,149200.0,37.5253,37.5253,37.4628,37.469,149200.0
2005-07-20 15:45:00,59.91,60.0,59.86,59.92,81500.0,37.469,37.5253,37.4377,37.4753,81500.0
2005-07-20 15:50:00,59.92,60.0,59.91,59.94,95700.0,37.4753,37.5253,37.469,37.4878,95700.0
2005-07-20 15:55:00,59.92,60.0,59.92,60.0,88000.0,37.4753,37.5253,37.4753,37.5253,88000.0
2005-07-21 09:30:00,59.75,59.79,59.3,59.34,104900.0,37.3689,37.394,37.0875,37.1125,104900.0
2005-07-21 09:35:00,59.33,59.66,59.32,59.42,107400.0,37.1063,37.3127,37.1,37.1626,107400.0
2005-07-21 09:40:00,59.48,59.6,59.43,59.6,85100.0,37.2001,37.2751,37.1688,37.2751,85100.0
2005-07-21 09:45:00,59.6,59.66,59.42,59.42,80600.0,37.2751,37.3127,37.1626,37.1626,80600.0
2005-07-21 09:50:00,59.44,59.44,59.07,59.11,75100.0,37.1751,37.1751,36.9437,36.9687,75100.0
2005-07-21 09:55:00,59.08,59.33,59.08,59.33,62600.0,36.9499,37.1063,36.9499,37.1063,62600.0
2005-07-21 10:00:00,59.33,59.48,59.29,59.46,37900.0,37.1063,37.2001,37.0813,37.1876,37900.0
2005-07-21 10:05:00,59.45,59.45,59.34,59.35,43800.0,37.1813,37.1813,37.1125,37.1188,43800.0
2005-07-21 10:10:00,59.34,59.35,59.21,59.25,60900.0,37.1125,37.1188,37.0312,37.0562,60900.0
2005-07-21 10:15:00,59.25,59.27,59.02,59.04,66700.0,37.0562,37.0687,36.9124,36.9249,66700.0
2005-07-21 10:20:00,59.04,59.05,58.85,58.85,80200.0,36.9249,36.9312,36.8061,36.8061,80200.0
2005-07-21 10:25:00,58.85,58.85,58.55,58.67,131300.0,36.8061,36.8061,36.6184,36.6935,131300.0
2005-07-21 10:30:00,58.63,58.69,58.35,58.46,85300.0,36.6685,36.706,36.4934,36.5622,85300.0
2005-07-21 10:35:00,58.47,58.6,58.46,58.5,62700.0,36.5684,36.6497,36.5622,36.5872,62700.0
2005-07-21 10:40:00,58.5,58.53,58.37,58.37,105700.0,36.5872,36.6059,36.5059,36.5059,105700.0
2005-07-21 10:45:00,58.39,58.73,58.39,58.69,51800.0,36.5184,36.731,36.5184,36.706,51800.0
2005-07-21 10:50:00,58.7,58.73,58.39,58.49,53600.0,36.7123,36.731,36.5184,36.5809,53600.0
2005-07-21 10:55:00,58.5,58.55,58.45,58.46,41100.0,36.5872,36.6184,36.5559,36.5622,41100.0
2005-07-21 11:00:00,58.51,58.56,58.46,58.52,33100.0,36.5934,36.6247,36.5622,36.5997,33100.0
2005-07-21 11:05:00,58.54,58.62,58.52,58.59,53600.0,36.6122,36.6622,36.5997,36.6435,53600.0
2005-07-21 11:10:00,58.6,58.74,58.58,58.71,52800.0,36.6497,36.7373,36.6372,36.7185,52800.0
2005-07-21 11:15:00,58.71,58.79,58.61,58.66,64500.0,36.7185,36.7685,36.656,36.6872,64500.0
2005-07-21 11:20:00,58.66,58.7,58.65,58.69,16500.0,36.6872,36.7123,36.681,36.706,16500.0
2005-07-21 11:25:00,58.69,58.7,58.66,58.69,21400.0,36.706,36.7123,36.6872,36.706,21400.0
2005-07-21 11:30:00,58.69,58.8,58.66,58.8,53500.0,36.706,36.7748,36.6872,36.7748,53500.0
2005-07-21 11:35:00,58.8,58.8,58.64,58.69,42500.0,36.7748,36.7748,36.6747,36.706,42500.0
2005-07-21 11:40:00,58.68,58.72,58.66,58.71,48600.0,36.6997,36.7248,36.6872,36.7185,48600.0
2005-07-21 11:45:00,58.7,58.71,58.56,58.69,73700.0,36.7123,36.7185,36.6247,36.706,73700.0
2005-07-21 11:50:00,58.69,58.76,58.68,58.69,13400.0,36.706,36.7498,36.6997,36.706,13400.0
2005-07-21 11:55:00,58.69,58.7,58.6,58.64,19700.0,36.706,36.7123,36.6497,36.6747,19700.0
2005-07-21 12:00:00,58.63,58.65,58.58,58.63,43700.0,36.6685,36.681,36.6372,36.6685,43700.0
2005-07-21 12:05:00,58.62,58.66,58.6,58.62,35700.0,36.6622,36.6872,36.6497,36.6622,35700.0
2005-07-21 12:10:00,58.63,58.65,58.61,58.61,27600.0,36.6685,36.681,36.656,36.656,27600.0
2005-07-21 12:15:00,58.62,58.65,58.6,58.64,31000.0,36.6622,36.681,36.6497,36.6747,31000.0
2005-07-21 12:20:00,58.63,58.65,58.59,58.61,44700.0,36.6685,36.681,36.6435,36.656,44700.0
2005-07-21 12:25:00,58.59,58.66,58.53,58.64,30800.0,36.6435,36.6872,36.6059,36.6747,30800.0
2005-07-21 12:30:00,58.65,58.81,58.65,58.81,28100.0,36.681,36.7811,36.681,36.7811,28100.0
2005-07-21 12:35:00,58.79,58.84,58.74,58.82,99900.0,36.7685,36.7998,36.7373,36.7873,99900.0
2005-07-21 12:40:00,58.82,58.86,58.77,58.79,20700.0,36.7873,36.8123,36.756,36.7685,20700.0
2005-07-21 12:45:00,58.8,58.87,58.78,58.86,27900.0,36.7748,36.8186,36.7623,36.8123,27900.0
2005-07-21 12:50:00,58.86,59.1,58.86,59.01,80700.0,36.8123,36.9624,36.8123,36.9061,80700.0
2005-07-21 12:55:00,59.0,59.01,58.89,58.9,37900.0,36.8999,36.9061,36.8311,36.8373,37900.0
2005-07-21 13:00:00,58.91,59.08,58.91,58.95,46800.0,36.8436,36.9499,36.8436,36.8686,46800.0
2005-07-21 13:05:00,58.98,59.0,58.95,58.98,26900.0,36.8874,36.8999,36.8686,36.8874,26900.0
2005-07-21 13:10:00,58.99,58.99,58.87,58.9,36000.0,36.8936,36.8936,36.8186,36.8373,36000.0
2005-07-21 13:15:00,58.91,58.91,58.81,58.85,21300.0,36.8436,36.8436,36.7811,36.8061,21300.0
2005-07-21 13:20:00,58.87,58.88,58.85,58.85,18600.0,36.8186,36.8248,36.8061,36.8061,18600.0
2005-07-21 13:25:00,58.86,58.91,58.85,58.88,14000.0,36.8123,36.8436,36.8061,36.8248,14000.0
2005-07-21 13:30:00,58.89,58.95,58.85,58.85,23800.0,36.8311,36.8686,36.8061,36.8061,23800.0
2005-07-21 13:35:00,58.85,58.86,58.77,58.81,15800.0,36.8061,36.8123,36.756,36.7811,15800.0
2005-07-21 13:40:00,58.81,58.82,58.78,58.81,15900.0,36.7811,36.7873,36.7623,36.7811,15900.0
2005-07-21 13:45:00,58.8,58.82,58.7,58.7,25000.0,36.7748,36.7873,36.7123,36.7123,25000.0
2005-07-21 13:50:00,58.7,58.7,58.64,58.68,33600.0,36.7123,36.7123,36.6747,36.6997,33600.0
2005-07-21 13:55:00,58.68,58.71,58.62,58.63,17100.0,36.6997,36.7185,36.6622,36.6685,17100.0
2005-07-21 14:00:00,58.63,58.63,58.4,58.45,79600.0,36.6685,36.6685,36.5246,36.5559,79600.0
2005-07-21 14:05:00,58.45,58.5,58.41,58.49,38600.0,36.5559,36.5872,36.5309,36.5809,38600.0
2005-07-21 14:10:00,58.49,58.53,58.42,58.49,23900.0,36.5809,36.6059,36.5371,36.5809,23900.0
2005-07-21 14:15:00,58.5,58.59,58.5,58.56,29800.0,36.5872,36.6435,36.5872,36.6247,29800.0
2005-07-21 14:20:00,58.56,58.58,58.47,58.58,31400.0,36.6247,36.6372,36.5684,36.6372,31400.0
2005-07-21 14:25:00,58.58,58.63,58.39,58.43,33400.0,36.6372,36.6685,36.5184,36.5434,33400.0
2005-07-21 14:30:00,58.44,58.44,58.33,58.34,42200.0,36.5496,36.5496,36.4808,36.4871,42200.0
2005-07-21 14:35:00,58.34,58.4,58.22,58.24,64900.0,36.4871,36.5246,36.4121,36.4246,64900.0
2005-07-21 14:40:00,58.22,58.3,58.19,58.3,85400.0,36.4121,36.4621,36.3933,36.4621,85400.0
2005-07-21 14:45:00,58.29,58.31,58.23,58.24,52900.0,36.4558,36.4683,36.4183,36.4246,52900.0
2005-07-21 14:50:00,58.25,58.26,58.02,58.05,53400.0,36.4308,36.4371,36.287,36.3057,53400.0
2005-07-21 14:55:00,58.05,58.07,57.98,58.07,90900.0,36.3057,36.3182,36.262,36.3182,90900.0
2005-07-21 15:00:00,58.06,58.22,58.06,58.22,80100.0,36.312,36.4121,36.312,36.4121,80100.0
2005-07-21 15:05:00,58.21,58.24,58.15,58.15,50300.0,36.4058,36.4246,36.3683,36.3683,50300.0
2005-07-21 15:10:00,58.19,58.31,58.15,58.31,68400.0,36.3933,36.4683,36.3683,36.4683,68400.0
2005-07-21 15:15:00,58.31,58.36,58.24,58.27,66900.0,36.4683,36.4996,36.4246,36.4433,66900.0
2005-07-21 15:20:00,58.27,58.27,58.02,58.14,72700.0,36.4433,36.4433,36.287,36.362,72700.0
2005-07-21 15:25:00,58.14,58.29,58.14,58.29,40700.0,36.362,36.4558,36.362,36.4558,40700.0
2005-07-21 15:30:00,58.29,58.31,58.11,58.12,59700.0,36.4558,36.4683,36.3433,36.3495,59700.0
2005-07-21 15:35:00,58.13,58.24,58.13,58.24,68800.0,36.3558,36.4246,36.3558,36.4246,68800.0
2005-07-21 15:40:00,58.23,58.34,58.23,58.34,112500.0,36.4183,36.4871,36.4183,36.4871,112500.0
2005-07-21 15:45:00,58.34,58.36,58.24,58.28,94400.0,36.4871,36.4996,36.4246,36.4496,94400.0
2005-07-21 15:50:00,58.28,58.35,58.23,58.27,82300.0,36.4496,36.4934,36.4183,36.4433,82300.0
2005-07-21 15:55:00,58.28,58.28,58.12,58.21,133500.0,36.4496,36.4496,36.3495,36.4058,133500.0
2005-07-22 09:30:00,58.2,58.56,58.19,58.45,89500.0,36.3995,36.6247,36.3933,36.5559,89500.0
2005-07-22 09:35:00,58.47,58.47,58.17,58.19,33900.0,36.5684,36.5684,36.3808,36.3933,33900.0
2005-07-22 09:40:00,58.19,58.32,58.15,58.32,52200.0,36.3933,36.4746,36.3683,36.4746,52200.0
2005-07-22 09:45:00,58.37,58.76,58.37,58.76,52600.0,36.5059,36.7498,36.5059,36.7498,52600.0
2005-07-22 09:50:00,58.76,58.99,58.74,58.92,94900.0,36.7498,36.8936,36.7373,36.8498,94900.0
2005-07-22 09:55:00,58.93,58.93,58.67,58.72,63000.0,36.8561,36.8561,36.6935,36.7248,63000.0
2005-07-22 10:00:00,58.73,58.85,58.62,58.62,69600.0,36.731,36.8061,36.6622,36.6622,69600.0
2005-07-22 10:05:00,58.62,58.62,58.49,58.56,77800.0,36.6622,36.6622,36.5809,36.6247,77800.0
2005-07-22 10:10:00,58.58,58.58,58.38,58.42,34900.0,36.6372,36.6372,36.5121,36.5371,34900.0
2005-07-22 10:15:00,58.41,58.51,58.41,58.5,25700.0,36.5309,36.5934,36.5309,36.5872,25700.0
2005-07-22 10:20:00,58.51,58.62,58.51,58.59,25000.0,36.5934,36.6622,36.5934,36.6435,25000.0
2005-07-22 10:25:00,58.61,58.68,58.52,58.62,29200.0,36.656,36.6997,36.5997,36.6622,29200.0
2005-07-22 10:30:00,58.63,58.7,58.47,58.51,147100.0,36.6685,36.7123,36.5684,36.5934,147100.0
2005-07-22 10:35:00,58.49,58.66,58.48,58.65,38100.0,36.5809,36.6872,36.5747,36.681,38100.0
2005-07-22 10:40:00,58.64,58.72,58.6,58.6,37300.0,36.6747,36.7248,36.6497,36.6497,37300.0
2005-07-22 10:45:00,58.61,58.61,58.46,58.53,30100.0,36.656,36.656,36.5622,36.6059,30100.0
2005-07-22 10:50:00,58.54,58.71,58.52,58.7,65100.0,36.6122,36.7185,36.5997,36.7123,65100.0
2005-07-22 10:55:00,58.71,58.83,58.7,58.75,37000.0,36.7185,36.7936,36.7123,36.7435,37000.0
2005-07-22 11:00:00,58.75,58.82,58.73,58.8,23500.0,36.7435,36.7873,36.731,36.7748,23500.0
2005-07-22 11:05:00,58.8,58.86,58.71,58.72,210300.0,36.7748,36.8123,36.7185,36.7248,210300.0
2005-07-22 11:10:00,58.73,58.8,58.65,58.78,19600.0,36.731,36.7748,36.681,36.7623,19600.0
2005-07-22 11:15:00,58.79,58.83,58.73,58.77,43200.0,36.7685,36.7936,36.731,36.756,43200.0
2005-07-22 11:20:00,58.77,58.77,58.66,58.66,14900.0,36.756,36.756,36.6872,36.6872,14900.0
2005-07-22 11:25:00,58.65,58.75,58.62,58.75,21900.0,36.681,36.7435,36.6622,36.7435,21900.0
2005-07-22 11:30:00,58.76,58.77,58.72,58.75,18400.0,36.7498,36.756,36.7248,36.7435,18400.0
2005-07-22 11:35:00,58.75,58.75,58.69,58.72,44400.0,36.7435,36.7435,36.706,36.7248,44400.0
2005-07-22 11:40:00,58.72,58.75,58.7,58.73,36600.0,36.7248,36.7435,36.7123,36.731,36600.0
2005-07-22 11:45:00,58.73,58.74,58.7,58.71,75600.0,36.731,36.7373,36.7123,36.7185,75600.0
2005-07-22 11:50:00,58.71,58.76,58.71,58.74,8400.0,36.7185,36.7498,36.7185,36.7373,8400.0
2005-07-22 11:55:00,58.76,58.8,58.76,58.78,21500.0,36.7498,36.7748,36.7498,36.7623,21500.0
2005-07-22 12:00:00,58.76,58.77,58.73,58.76,58100.0,36.7498,36.756,36.731,36.7498,58100.0
2005-07-22 12:05:00,58.76,58.81,58.75,58.75,61200.0,36.7498,36.7811,36.7435,36.7435,61200.0
2005-07-22 12:10:00,58.75,58.77,58.73,58.73,28600.0,36.7435,36.756,36.731,36.731,28600.0
2005-07-22 12:15:00,58.73,58.74,58.64,58.66,34200.0,36.731,36.7373,36.6747,36.6872,34200.0
2005-07-22 12:20:00,58.66,58.66,58.61,58.61,60400.0,36.6872,36.6872,36.656,36.656,60400.0
2005-07-22 12:25:00,58.61,58.64,58.52,58.53,14300.0,36.656,36.6747,36.5997,36.6059,14300.0
2005-07-22 12:30:00,58.54,58.54,58.5,58.51,14600.0,36.6122,36.6122,36.5872,36.5934,14600.0
2005-07-22 12:35:00,58.51,58.58,58.51,58.56,8300.0,36.5934,36.6372,36.5934,36.6247,8300.0
2005-07-22 12:40:00,58.56,58.57,58.5,58.5,8400.0,36.6247,36.631,36.5872,36.5872,8400.0
2005-07-22 12:45:00,58.5,58.54,58.46,58.47,13200.0,36.5872,36.6122,36.5622,36.5684,13200.0
2005-07-22 12:50:00,58.49,58.51,58.48,58.51,10400.0,36.5809,36.5934,36.5747,36.5934,10400.0
2005-07-22 12:55:00,58.52,58.52,58.44,58.45,31300.0,36.5997,36.5997,36.5496,36.5559,31300.0
2005-07-22 13:00:00,58.45,58.48,58.44,58.46,86500.0,36.5559,36.5747,36.5496,36.5622,86500.0
2005-07-22 13:05:00,58.46,58.49,58.46,58.48,10600.0,36.5622,36.5809,36.5622,36.5747,10600.0
2005-07-22 13:10:00,58.48,58.48,58.44,58.44,21900.0,36.5747,36.5747,36.5496,36.5496,21900.0
2005-07-22 13:15:00,58.44,58.47,58.43,58.47,32500.0,36.5496,36.5684,36.5434,36.5684,32500.0
2005-07-22 13:20:00,58.48,58.51,58.48,58.51,86000.0,36.5747,36.5934,36.5747,36.5934,86000.0
2005-07-22 13:25:00,58.5,58.52,58.5,58.52,7200.0,36.5872,36.5997,36.5872,36.5997,7200.0
2005-07-22 13:30:00,58.52,58.54,58.5,58.54,28500.0,36.5997,36.6122,36.5872,36.6122,28500.0
2005-07-22 13:35:00,58.54,58.57,58.5,58.56,37400.0,36.6122,36.631,36.5872,36.6247,37400.0
2005-07-22 13:40:00,58.56,58.58,58.56,58.57,7500.0,36.6247,36.6372,36.6247,36.631,7500.0
2005-07-22 13:45:00,58.58,58.6,58.56,58.58,11300.0,36.6372,36.6497,36.6247,36.6372,11300.0
2005-07-22 13:50:00,58.58,58.64,58.58,58.63,11500.0,36.6372,36.6747,36.6372,36.6685,11500.0
2005-07-22 13:55:00,58.63,58.65,58.6,58.63,10400.0,36.6685,36.681,36.6497,36.6685,10400.0
2005-07-22 14:00:00,58.64,58.64,58.6,58.61,10700.0,36.6747,36.6747,36.6497,36.656,10700.0
2005-07-22 14:05:00,58.6,58.64,58.52,58.55,14800.0,36.6497,36.6747,36.5997,36.6184,14800.0
2005-07-22 14:10:00,58.55,58.68,58.55,58.67,16300.0,36.6184,36.6997,36.6184,36.6935,16300.0
2005-07-22 14:15:00,58.68,58.73,58.68,58.69,11100.0,36.6997,36.731,36.6997,36.706,11100.0
2005-07-22 14:20:00,58.69,58.7,58.63,58.7,8500.0,36.706,36.7123,36.6685,36.7123,8500.0
2005-07-22 14:25:00,58.7,58.72,58.65,58.66,32900.0,36.7123,36.7248,36.681,36.6872,32900.0
2005-07-22 14:30:00,58.67,58.68,58.65,58.68,24800.0,36.6935,36.6997,36.681,36.6997,24800.0
2005-07-22 14:35:00,58.69,58.84,58.68,58.84,48000.0,36.706,36.7998,36.6997,36.7998,48000.0
2005-07-22 14:40:00,58.84,58.92,58.79,58.82,31700.0,36.7998,36.8498,36.7685,36.7873,31700.0
2005-07-22 14:45:00,58.81,58.98,58.81,58.96,41900.0,36.7811,36.8874,36.7811,36.8749,41900.0
2005-07-22 14:50:00,58.96,59.0,58.87,58.96,36100.0,36.8749,36.8999,36.8186,36.8749,36100.0
2005-07-22 14:55:00,58.98,59.13,58.98,59.04,36900.0,36.8874,36.9812,36.8874,36.9249,36900.0
2005-07-22 15:00:00,59.04,59.05,58.99,59.0,34100.0,36.9249,36.9312,36.8936,36.8999,34100.0
2005-07-22 15:05:00,59.0,59.01,58.96,59.0,25400.0,36.8999,36.9061,36.8749,36.8999,25400.0
2005-07-22 15:10:00,58.97,58.97,58.89,58.94,24000.0,36.8811,36.8811,36.8311,36.8624,24000.0
2005-07-22 15:15:00,58.93,58.96,58.89,58.95,19800.0,36.8561,36.8749,36.8311,36.8686,19800.0
2005-07-22 15:20:00,58.95,58.97,58.91,58.95,16000.0,36.8686,36.8811,36.8436,36.8686,16000.0
2005-07-22 15:25:00,58.92,59.05,58.92,59.02,32700.0,36.8498,36.9312,36.8498,36.9124,32700.0
2005-07-22 15:30:00,59.03,59.04,58.91,59.0,31000.0,36.9186,36.9249,36.8436,36.8999,31000.0
2005-07-22 15:35:00,59.01,59.1,59.01,59.06,27300.0,36.9061,36.9624,36.9061,36.9374,27300.0
2005-07-22 15:40:00,59.05,59.13,59.05,59.05,37400.0,36.9312,36.9812,36.9312,36.9312,37400.0
2005-07-22 15:45:00,59.05,59.09,59.03,59.08,15700.0,36.9312,36.9562,36.9186,36.9499,15700.0
2005-07-22 15:50:00,59.09,59.1,59.0,59.03,29700.0,36.9562,36.9624,36.8999,36.9186,29700.0
2005-07-22 15:55:00,59.02,59.06,59.0,59.06,48600.0,36.9124,36.9374,36.8999,36.9374,48600.0
2005-07-25 09:30:00,59.1,59.44,59.1,59.27,76700.0,36.9624,37.1751,36.9624,37.0687,76700.0
2005-07-25 09:35:00,59.28,59.28,59.09,59.18,36100.0,37.075,37.075,36.9562,37.0125,36100.0
2005-07-25 09:40:00,59.18,59.19,59.11,59.14,54000.0,37.0125,37.0187,36.9687,36.9874,54000.0
2005-07-25 09:45:00,59.13,59.29,59.13,59.21,37500.0,36.9812,37.0813,36.9812,37.0312,37500.0
2005-07-25 09:50:00,59.2,59.22,59.01,59.01,40000.0,37.025,37.0375,36.9061,36.9061,40000.0
2005-07-25 09:55:00,59.01,59.1,58.94,59.02,147100.0,36.9061,36.9624,36.8624,36.9124,147100.0
2005-07-25 10:00:00,59.04,59.04,58.91,58.95,55700.0,36.9249,36.9249,36.8436,36.8686,55700.0
2005-07-25 10:05:00,58.94,59.01,58.94,58.96,48000.0,36.8624,36.9061,36.8624,36.8749,48000.0
2005-07-25 10:10:00,58.96,59.08,58.95,59.05,26800.0,36.8749,36.9499,36.8686,36.9312,26800.0
2005-07-25 10:15:00,59.04,59.04,58.95,59.04,48300.0,36.9249,36.9249,36.8686,36.9249,48300.0
2005-07-25 10:20:00,59.04,59.15,59.01,59.15,24200.0,36.9249,36.9937,36.9061,36.9937,24200.0
2005-07-25 10:25:00,59.15,59.16,59.12,59.16,44600.0,36.9937,36.9999,36.9749,36.9999,44600.0
2005-07-25 10:30:00,59.16,59.17,59.01,59.05,58600.0,36.9999,37.0062,36.9061,36.9312,58600.0
2005-07-25 10:35:00,59.05,59.06,59.0,59.0,46700.0,36.9312,36.9374,36.8999,36.8999,46700.0
2005-07-25 10:40:00,59.01,59.17,59.0,59.16,30300.0,36.9061,37.0062,36.8999,36.9999,30300.0
2005-07-25 10:45:00,59.17,59.25,59.15,59.23,32400.0,37.0062,37.0562,36.9937,37.0437,32400.0
2005-07-25 10:50:00,59.23,59.24,59.09,59.1,20800.0,37.0437,37.05,36.9562,36.9624,20800.0
2005-07-25 10:55:00,59.1,59.23,59.1,59.21,28700.0,36.9624,37.0437,36.9624,37.0312,28700.0
2005-07-25 11:00:00,59.2,59.22,59.16,59.17,15100.0,37.025,37.0375,36.9999,37.0062,15100.0
2005-07-25 11:05:00,59.17,59.19,59.09,59.09,25900.0,37.0062,37.0187,36.9562,36.9562,25900.0
2005-07-25 11:10:00,59.1,59.23,59.1,59.22,15300.0,36.9624,37.0437,36.9624,37.0375,15300.0
2005-07-25 11:15:00,59.22,59.24,59.18,59.21,16900.0,37.0375,37.05,37.0125,37.0312,16900.0
2005-07-25 11:20:00,59.21,59.29,59.21,59.29,17400.0,37.0312,37.0813,37.0312,37.0813,17400.0
2005-07-25 11:25:00,59.3,59.31,59.24,59.26,30500.0,37.0875,37.0938,37.05,37.0625,30500.0
2005-07-25 11:30:00,59.25,59.28,59.17,59.17,22200.0,37.0562,37.075,37.0062,37.0062,22200.0
2005-07-25 11:35:00,59.19,59.19,59.14,59.15,68100.0,37.0187,37.0187,36.9874,36.9937,68100.0
2005-07-25 11:40:00,59.14,59.27,59.14,59.24,42500.0,36.9874,37.0687,36.9874,37.05,42500.0
2005-07-25 11:45:00,59.24,59.25,59.22,59.22,20800.0,37.05,37.0562,37.0375,37.0375,20800.0
2005-07-25 11:50:00,59.22,59.27,59.22,59.27,29800.0,37.0375,37.0687,37.0375,37.0687,29800.0
2005-07-25 11:55:00,59.28,59.4,59.25,59.36,74800.0,37.075,37.1501,37.0562,37.125,74800.0
2005-07-25 12:00:00,59.36,59.36,59.29,59.33,37600.0,37.125,37.125,37.0813,37.1063,37600.0
2005-07-25 12:05:00,59.33,59.33,59.29,59.29,19100.0,37.1063,37.1063,37.0813,37.0813,19100.0
2005-07-25 12:10:00,59.29,59.39,59.28,59.39,29500.0,37.0813,37.1438,37.075,37.1438,29500.0
2005-07-25 12:15:00,59.38,59.49,59.38,59.42,70400.0,37.1375,37.2063,37.1375,37.1626,70400.0
2005-07-25 12:20:00,59.43,59.43,59.38,59.38,33600.0,37.1688,37.1688,37.1375,37.1375,33600.0
2005-07-25 12:25:00,59.37,59.39,59.28,59.3,39500.0,37.1313,37.1438,37.075,37.0875,39500.0
2005-07-25 12:30:00,59.3,59.3,59.25,59.26,12900.0,37.0875,37.0875,37.0562,37.0625,12900.0
2005-07-25 12:35:00,59.28,59.31,59.27,59.29,16000.0,37.075,37.0938,37.0687,37.0813,16000.0
2005-07-25 12:40:00,59.29,59.35,59.27,59.32,24600.0,37.0813,37.1188,37.0687,37.1,24600.0
2005-07-25 12:45:00,59.31,59.36,59.31,59.33,39900.0,37.0938,37.125,37.0938,37.1063,39900.0
2005-07-25 12:50:00,59.33,59.36,59.31,59.36,45700.0,37.1063,37.125,37.0938,37.125,45700.0
2005-07-25 12:55:00,59.36,59.39,59.36,59.38,20500.0,37.125,37.1438,37.125,37.1375,20500.0
2005-07-25 13:00:00,59.39,59.42,59.37,59.41,32000.0,37.1438,37.1626,37.1313,37.1563,32000.0
2005-07-25 13:05:00,59.41,59.45,59.39,59.43,24100.0,37.1563,37.1813,37.1438,37.1688,24100.0
2005-07-25 13:10:00,59.43,59.46,59.42,59.45,31900.0,37.1688,37.1876,37.1626,37.1813,31900.0
2005-07-25 13:15:00,59.43,59.44,59.4,59.44,29200.0,37.1688,37.1751,37.1501,37.1751,29200.0
2005-07-25 13:20:00,59.44,59.45,59.38,59.42,23100.0,37.1751,37.1813,37.1375,37.1626,23100.0
2005-07-25 13:25:00,59.43,59.49,59.43,59.44,21300.0,37.1688,37.2063,37.1688,37.1751,21300.0
2005-07-25 13:30:00,59.44,59.46,59.41,59.41,23100.0,37.1751,37.1876,37.1563,37.1563,23100.0
2005-07-25 13:35:00,59.41,59.42,59.33,59.37,15000.0,37.1563,37.1626,37.1063,37.1313,15000.0
2005-07-25 13:40:00,59.36,59.44,59.33,59.44,18200.0,37.125,37.1751,37.1063,37.1751,18200.0
2005-07-25 13:45:00,59.44,59.44,59.34,59.41,45100.0,37.1751,37.1751,37.1125,37.1563,45100.0
2005-07-25 13:50:00,59.41,59.42,59.36,59.36,13000.0,37.1563,37.1626,37.125,37.125,13000.0
2005-07-25 13:55:00,59.38,59.38,59.35,59.36,8400.0,37.1375,37.1375,37.1188,37.125,8400.0
2005-07-25 14:00:00,59.37,59.37,59.24,59.25,31000.0,37.1313,37.1313,37.05,37.0562,31000.0
2005-07-25 14:05:00,59.27,59.34,59.24,59.31,25600.0,37.0687,37.1125,37.05,37.0938,25600.0
2005-07-25 14:10:00,59.3,59.34,59.28,59.28,13600.0,37.0875,37.1125,37.075,37.075,13600.0
2005-07-25 14:15:00,59.28,59.33,59.22,59.25,36200.0,37.075,37.1063,37.0375,37.0562,36200.0
2005-07-25 14:20:00,59.27,59.31,59.23,59.28,19600.0,37.0687,37.0938,37.0437,37.075,19600.0
2005-07-25 14:25:00,59.28,59.3,59.22,59.27,21900.0,37.075,37.0875,37.0375,37.0687,21900.0
2005-07-25 14:30:00,59.27,59.27,59.19,59.25,36700.0,37.0687,37.0687,37.0187,37.0562,36700.0
2005-07-25 14:35:00,59.25,59.25,59.16,59.2,41800.0,37.0562,37.0562,36.9999,37.025,41800.0
2005-07-25 14:40:00,59.22,59.28,59.21,59.27,51400.0,37.0375,37.075,37.0312,37.0687,51400.0
2005-07-25 14:45:00,59.27,59.28,59.14,59.19,30800.0,37.0687,37.075,36.9874,37.0187,30800.0
2005-07-25 14:50:00,59.19,59.23,59.18,59.23,29800.0,37.0187,37.0437,37.0125,37.0437,29800.0
2005-07-25 14:55:00,59.23,59.23,59.02,59.15,41900.0,37.0437,37.0437,36.9124,36.9937,41900.0
2005-07-25 15:00:00,59.16,59.16,59.06,59.06,17900.0,36.9999,36.9999,36.9374,36.9374,17900.0
2005-07-25 15:05:00,59.06,59.06,58.92,58.97,69500.0,36.9374,36.9374,36.8498,36.8811,69500.0
2005-07-25 15:10:00,58.97,58.99,58.91,58.92,43000.0,36.8811,36.8936,36.8436,36.8498,43000.0
2005-07-25 15:15:00,58.92,58.95,58.89,58.89,89800.0,36.8498,36.8686,36.8311,36.8311,89800.0
2005-07-25 15:20:00,58.89,58.94,58.86,58.87,22500.0,36.8311,36.8624,36.8123,36.8186,22500.0
2005-07-25 15:25:00,58.85,58.91,58.83,58.9,51000.0,36.8061,36.8436,36.7936,36.8373,51000.0
2005-07-25 15:30:00,58.9,58.91,58.86,58.86,36400.0,36.8373,36.8436,36.8123,36.8123,36400.0
2005-07-25 15:35:00,58.86,58.87,58.78,58.79,47100.0,36.8123,36.8186,36.7623,36.7685,47100.0
2005-07-25 15:40:00,58.78,58.8,58.74,58.74,74100.0,36.7623,36.7748,36.7373,36.7373,74100.0
2005-07-25 15:45:00,58.74,58.9,58.69,58.75,45700.0,36.7373,36.8373,36.706,36.7435,45700.0
2005-07-25 15:50:00,58.74,58.81,58.72,58.77,66700.0,36.7373,36.7811,36.7248,36.756,66700.0
2005-07-25 15:55:00,58.76,58.76,58.56,58.69,124400.0,36.7498,36.7498,36.6247,36.706,124400.0
2005-07-26 09:30:00,59.3,59.33,59.12,59.15,128600.0,37.0875,37.1063,36.9749,36.9937,128600.0
2005-07-26 09:35:00,59.13,59.35,59.13,59.26,43500.0,36.9812,37.1188,36.9812,37.0625,43500.0
2005-07-26 09:40:00,59.26,59.33,59.22,59.28,92700.0,37.0625,37.1063,37.0375,37.075,92700.0
2005-07-26 09:45:00,59.25,59.53,59.21,59.48,41400.0,37.0562,37.2314,37.0312,37.2001,41400.0
2005-07-26 09:50:00,59.45,59.67,59.45,59.49,96100.0,37.1813,37.3189,37.1813,37.2063,96100.0
2005-07-26 09:55:00,59.5,59.61,59.37,59.44,55300.0,37.2126,37.2814,37.1313,37.1751,55300.0
2005-07-26 10:00:00,59.49,59.5,59.36,59.38,73700.0,37.2063,37.2126,37.125,37.1375,73700.0
2005-07-26 10:05:00,59.34,59.35,59.26,59.34,75900.0,37.1125,37.1188,37.0625,37.1125,75900.0
2005-07-26 10:10:00,59.34,59.59,59.33,59.52,68700.0,37.1125,37.2689,37.1063,37.2251,68700.0
2005-07-26 10:15:00,59.55,59.9,59.51,59.83,59300.0,37.2439,37.4628,37.2188,37.419,59300.0
2005-07-26 10:20:00,59.85,59.85,59.62,59.62,40500.0,37.4315,37.4315,37.2876,37.2876,40500.0
2005-07-26 10:25:00,59.61,59.61,59.42,59.46,50700.0,37.2814,37.2814,37.1626,37.1876,50700.0
2005-07-26 10:30:00,59.43,59.51,59.12,59.43,69800.0,37.1688,37.2188,36.9749,37.1688,69800.0
2005-07-26 10:35:00,59.41,59.43,59.34,59.37,58500.0,37.1563,37.1688,37.1125,37.1313,58500.0
2005-07-26 10:40:00,59.35,59.35,59.26,59.31,26500.0,37.1188,37.1188,37.0625,37.0938,26500.0
2005-07-26 10:45:00,59.32,59.34,59.17,59.26,42300.0,37.1,37.1125,37.0062,37.0625,42300.0
2005-07-26 10:50:00,59.26,59.28,59.12,59.15,50200.0,37.0625,37.075,36.9749,36.9937,50200.0
2005-07-26 10:55:00,59.12,59.14,59.06,59.14,47900.0,36.9749,36.9874,36.9374,36.9874,47900.0
2005-07-26 11:00:00,59.15,59.2,59.11,59.13,47100.0,36.9937,37.025,36.9687,36.9812,47100.0
2005-07-26 11:05:00,59.16,59.19,59.13,59.17,47600.0,36.9999,37.0187,36.9812,37.0062,47600.0
2005-07-26 11:10:00,59.16,59.2,59.07,59.15,79300.0,36.9999,37.025,36.9437,36.9937,79300.0
2005-07-26 11:15:00,59.14,59.2,59.14,59.2,17900.0,36.9874,37.025,36.9874,37.025,17900.0
2005-07-26 11:20:00,59.19,59.2,59.15,59.2,34000.0,37.0187,37.025,36.9937,37.025,34000.0
2005-07-26 11:25:00,59.17,59.85,59.11,59.11,23100.0,37.0062,37.4315,36.9687,36.9687,23100.0
2005-07-26 11:30:00,59.1,59.18,59.1,59.15,34800.0,36.9624,37.0125,36.9624,36.9937,34800.0
2005-07-26 11:35:00,59.14,59.22,59.12,59.2,18000.0,36.9874,37.0375,36.9749,37.025,18000.0
2005-07-26 11:40:00,59.2,59.22,59.11,59.17,30300.0,37.025,37.0375,36.9687,37.0062,30300.0
2005-07-26 11:45:00,59.13,59.17,59.12,59.15,21600.0,36.9812,37.0062,36.9749,36.9937,21600.0
2005-07-26 11:50:00,59.15,59.15,59.06,59.15,10200.0,36.9937,36.9937,36.9374,36.9937,10200.0
2005-07-26 11:55:00,59.15,59.2,59.13,59.15,21600.0,36.9937,37.025,36.9812,36.9937,21600.0
2005-07-26 12:00:00,59.15,59.19,59.13,59.14,26800.0,36.9937,37.0187,36.9812,36.9874,26800.0
2005-07-26 12:05:00,59.15,59.15,59.1,59.1,18200.0,36.9937,36.9937,36.9624,36.9624,18200.0
2005-07-26 12:10:00,59.1,59.1,59.06,59.06,19700.0,36.9624,36.9624,36.9374,36.9374,19700.0
2005-07-26 12:15:00,59.06,59.09,59.02,59.07,14100.0,36.9374,36.9562,36.9124,36.9437,14100.0
2005-07-26 12:20:00,59.06,59.06,59.01,59.02,11100.0,36.9374,36.9374,36.9061,36.9124,11100.0
2005-07-26 12:25:00,59.02,59.07,58.93,58.96,47200.0,36.9124,36.9437,36.8561,36.8749,47200.0
2005-07-26 12:30:00,58.96,59.0,58.95,58.96,18200.0,36.8749,36.8999,36.8686,36.8749,18200.0
2005-07-26 12:35:00,58.96,58.98,58.93,58.94,13200.0,36.8749,36.8874,36.8561,36.8624,13200.0
2005-07-26 12:40:00,58.94,58.95,58.84,58.87,24300.0,36.8624,36.8686,36.7998,36.8186,24300.0
2005-07-26 12:45:00,58.84,58.94,58.83,58.86,56000.0,36.7998,36.8624,36.7936,36.8123,56000.0
2005-07-26 12:50:00,58.85,58.92,58.8,58.89,18000.0,36.8061,36.8498,36.7748,36.8311,18000.0
2005-07-26 12:55:00,58.9,58.9,58.85,58.85,22200.0,36.8373,36.8373,36.8061,36.8061,22200.0
2005-07-26 13:00:00,58.85,58.89,58.78,58.78,34000.0,36.8061,36.8311,36.7623,36.7623,34000.0
2005-07-26 13:05:00,58.78,58.83,58.78,58.81,22500.0,36.7623,36.7936,36.7623,36.7811,22500.0
2005-07-26 13:10:00,58.81,58.85,58.8,58.8,15700.0,36.7811,36.8061,36.7748,36.7748,15700.0
2005-07-26 13:15:00,58.8,58.85,58.79,58.83,19500.0,36.7748,36.8061,36.7685,36.7936,19500.0
2005-07-26 13:20:00,58.83,58.83,58.79,58.8,17200.0,36.7936,36.7936,36.7685,36.7748,17200.0
2005-07-26 13:25:00,58.8,58.8,58.78,58.79,16100.0,36.7748,36.7748,36.7623,36.7685,16100.0
2005-07-26 13:30:00,58.77,58.83,58.77,58.82,37400.0,36.756,36.7936,36.756,36.7873,37400.0
2005-07-26 13:35:00,58.82,58.85,58.79,58.85,30700.0,36.7873,36.8061,36.7685,36.8061,30700.0
2005-07-26 13:40:00,58.85,58.87,58.76,58.84,63400.0,36.8061,36.8186,36.7498,36.7998,63400.0
2005-07-26 13:45:00,58.86,58.9,58.82,58.82,47400.0,36.8123,36.8373,36.7873,36.7873,47400.0
2005-07-26 13:50:00,58.82,58.85,58.79,58.79,27500.0,36.7873,36.8061,36.7685,36.7685,27500.0
2005-07-26 13:55:00,58.79,58.84,58.78,58.83,28200.0,36.7685,36.7998,36.7623,36.7936,28200.0
2005-07-26 14:00:00,58.84,58.89,58.84,58.85,30400.0,36.7998,36.8311,36.7998,36.8061,30400.0
2005-07-26 14:05:00,58.86,58.95,58.85,58.94,46100.0,36.8123,36.8686,36.8061,36.8624,46100.0
2005-07-26 14:10:00,58.91,58.91,58.77,58.8,18500.0,36.8436,36.8436,36.756,36.7748,18500.0
2005-07-26 14:15:00,58.8,58.83,58.76,58.79,39500.0,36.7748,36.7936,36.7498,36.7685,39500.0
2005-07-26 14:20:00,58.79,58.85,58.79,58.83,18400.0,36.7685,36.8061,36.7685,36.7936,18400.0
2005-07-26 14:25:00,58.85,58.85,58.8,58.84,8900.0,36.8061,36.8061,36.7748,36.7998,8900.0
2005-07-26 14:30:00,58.83,58.86,58.8,58.86,16300.0,36.7936,36.8123,36.7748,36.8123,16300.0
2005-07-26 14:35:00,58.85,58.9,58.85,58.9,12000.0,36.8061,36.8373,36.8061,36.8373,12000.0
2005-07-26 14:40:00,58.92,58.98,58.92,58.96,29100.0,36.8498,36.8874,36.8498,36.8749,29100.0
2005-07-26 14:45:00,58.96,59.02,58.92,59.02,46000.0,36.8749,36.9124,36.8498,36.9124,46000.0
2005-07-26 14:50:00,59.02,59.09,58.99,59.02,32500.0,36.9124,36.9562,36.8936,36.9124,32500.0
2005-07-26 14:55:00,59.01,59.07,59.01,59.05,21500.0,36.9061,36.9437,36.9061,36.9312,21500.0
2005-07-26 15:00:00,59.05,59.07,58.98,59.04,25000.0,36.9312,36.9437,36.8874,36.9249,25000.0
2005-07-26 15:05:00,59.06,59.08,59.02,59.03,15200.0,36.9374,36.9499,36.9124,36.9186,15200.0
2005-07-26 15:10:00,59.03,59.08,59.02,59.02,30100.0,36.9186,36.9499,36.9124,36.9124,30100.0
2005-07-26 15:15:00,59.03,59.13,59.02,59.13,26700.0,36.9186,36.9812,36.9124,36.9812,26700.0
2005-07-26 15:20:00,59.13,59.13,59.1,59.11,14100.0,36.9812,36.9812,36.9624,36.9687,14100.0
2005-07-26 15:25:00,59.11,59.14,59.05,59.06,27300.0,36.9687,36.9874,36.9312,36.9374,27300.0
2005-07-26 15:30:00,59.06,59.08,59.01,59.04,31600.0,36.9374,36.9499,36.9061,36.9249,31600.0
2005-07-26 15:35:00,59.05,59.08,59.03,59.06,23900.0,36.9312,36.9499,36.9186,36.9374,23900.0
2005-07-26 15:40:00,59.05,59.05,59.01,59.02,26400.0,36.9312,36.9312,36.9061,36.9124,26400.0
2005-07-26 15:45:00,59.01,59.08,59.01,59.07,52900.0,36.9061,36.9499,36.9061,36.9437,52900.0
2005-07-26 15:50:00,59.07,59.1,59.04,59.1,57300.0,36.9437,36.9624,36.9249,36.9624,57300.0
2005-07-26 15:55:00,59.1,59.13,59.08,59.09,99100.0,36.9624,36.9812,36.9499,36.9562,99100.0
2005-07-27 09:30:00,59.23,59.23,59.0,59.11,38100.0,37.0437,37.0437,36.8999,36.9687,38100.0
2005-07-27 09:35:00,59.09,59.1,58.87,58.89,21000.0,36.9562,36.9624,36.8186,36.8311,21000.0
2005-07-27 09:40:00,58.92,59.16,58.92,59.09,21500.0,36.8498,36.9999,36.8498,36.9562,21500.0
2005-07-27 09:45:00,59.11,59.14,58.92,59.13,27000.0,36.9687,36.9874,36.8498,36.9812,27000.0
2005-07-27 09:50:00,59.12,59.21,59.04,59.1,18600.0,36.9749,37.0312,36.9249,36.9624,18600.0
2005-07-27 09:55:00,59.1,59.15,59.05,59.13,23700.0,36.9624,36.9937,36.9312,36.9812,23700.0
2005-07-27 10:00:00,59.16,59.23,59.01,59.04,43700.0,36.9999,37.0437,36.9061,36.9249,43700.0
2005-07-27 10:05:00,59.05,59.12,58.86,58.93,39000.0,36.9312,36.9749,36.8123,36.8561,39000.0
2005-07-27 10:10:00,58.93,59.02,58.91,58.97,16700.0,36.8561,36.9124,36.8436,36.8811,16700.0
2005-07-27 10:15:00,58.99,59.0,58.85,58.88,25700.0,36.8936,36.8999,36.8061,36.8248,25700.0
2005-07-27 10:20:00,58.88,58.98,58.88,58.94,20200.0,36.8248,36.8874,36.8248,36.8624,20200.0
2005-07-27 10:25:00,58.94,58.99,58.9,58.97,23500.0,36.8624,36.8936,36.8373,36.8811,23500.0
2005-07-27 10:30:00,58.97,59.1,58.96,59.09,18200.0,36.8811,36.9624,36.8749,36.9562,18200.0
2005-07-27 10:35:00,59.09,59.15,58.97,59.14,22000.0,36.9562,36.9937,36.8811,36.9874,22000.0
2005-07-27 10:40:00,59.12,59.13,59.01,59.07,24200.0,36.9749,36.9812,36.9061,36.9437,24200.0
2005-07-27 10:45:00,59.07,59.11,59.0,59.02,31400.0,36.9437,36.9687,36.8999,36.9124,31400.0
2005-07-27 10:50:00,59.02,59.05,58.99,59.02,38500.0,36.9124,36.9312,36.8936,36.9124,38500.0
2005-07-27 10:55:00,59.0,59.01,58.9,58.93,25700.0,36.8999,36.9061,36.8373,36.8561,25700.0
2005-07-27 11:00:00,58.93,58.95,58.88,58.93,11200.0,36.8561,36.8686,36.8248,36.8561,11200.0
2005-07-27 11:05:00,58.94,59.06,58.92,58.93,29400.0,36.8624,36.9374,36.8498,36.8561,29400.0
2005-07-27 11:10:00,58.93,58.96,58.86,58.92,20500.0,36.8561,36.8749,36.8123,36.8498,20500.0
2005-07-27 11:15:00,58.92,58.94,58.9,58.91,9300.0,36.8498,36.8624,36.8373,36.8436,9300.0
2005-07-27 11:20:00,58.91,58.92,58.79,58.82,18600.0,36.8436,36.8498,36.7685,36.7873,18600.0
2005-07-27 11:25:00,58.82,58.83,58.78,58.8,10100.0,36.7873,36.7936,36.7623,36.7748,10100.0
2005-07-27 11:30:00,58.8,58.95,58.8,58.95,11600.0,36.7748,36.8686,36.7748,36.8686,11600.0
2005-07-27 11:35:00,58.96,59.05,58.96,58.99,16800.0,36.8749,36.9312,36.8749,36.8936,16800.0
2005-07-27 11:40:00,58.95,58.98,58.93,58.95,8300.0,36.8686,36.8874,36.8561,36.8686,8300.0
2005-07-27 11:45:00,58.95,58.98,58.89,58.98,12900.0,36.8686,36.8874,36.8311,36.8874,12900.0
2005-07-27 11:50:00,58.97,58.98,58.9,58.97,11200.0,36.8811,36.8874,36.8373,36.8811,11200.0
2005-07-27 11:55:00,58.98,59.05,58.96,59.05,11900.0,36.8874,36.9312,36.8749,36.9312,11900.0
2005-07-27 12:00:00,59.03,59.15,59.03,59.15,13400.0,36.9186,36.9937,36.9186,36.9937,13400.0
2005-07-27 12:05:00,59.13,59.15,59.1,59.14,10100.0,36.9812,36.9937,36.9624,36.9874,10100.0
2005-07-27 12:10:00,59.12,59.13,58.99,59.04,9000.0,36.9749,36.9812,36.8936,36.9249,9000.0
2005-07-27 12:15:00,59.04,59.1,59.04,59.09,10800.0,36.9249,36.9624,36.9249,36.9562,10800.0
2005-07-27 12:20:00,59.09,59.12,59.07,59.07,6000.0,36.9562,36.9749,36.9437,36.9437,6000.0
2005-07-27 12:25:00,59.1,59.1,59.05,59.07,32800.0,36.9624,36.9624,36.9312,36.9437,32800.0
2005-07-27 12:30:00,59.08,59.15,59.07,59.13,12100.0,36.9499,36.9937,36.9437,36.9812,12100.0
2005-07-27 12:35:00,59.14,59.14,59.05,59.09,14200.0,36.9874,36.9874,36.9312,36.9562,14200.0
2005-07-27 12:40:00,59.09,59.11,59.08,59.1,6300.0,36.9562,36.9687,36.9499,36.9624,6300.0
2005-07-27 12:45:00,59.09,59.15,59.09,59.15,6900.0,36.9562,36.9937,36.9562,36.9937,6900.0
2005-07-27 12:50:00,59.15,59.2,59.1,59.13,15700.0,36.9937,37.025,36.9624,36.9812,15700.0
2005-07-27 12:55:00,59.13,59.15,59.11,59.12,5100.0,36.9812,36.9937,36.9687,36.9749,5100.0
2005-07-27 13:00:00,59.07,59.12,59.05,59.12,17200.0,36.9437,36.9749,36.9312,36.9749,17200.0
2005-07-27 13:05:00,59.11,59.12,59.08,59.09,14500.0,36.9687,36.9749,36.9499,36.9562,14500.0
2005-07-27 13:10:00,59.08,59.1,59.03,59.1,6500.0,36.9499,36.9624,36.9186,36.9624,6500.0
2005-07-27 13:15:00,59.1,59.1,59.06,59.09,6300.0,36.9624,36.9624,36.9374,36.9562,6300.0
2005-07-27 13:20:00,59.08,59.13,59.08,59.11,10800.0,36.9499,36.9812,36.9499,36.9687,10800.0
2005-07-27 13:25:00,59.12,59.12,59.07,59.08,9000.0,36.9749,36.9749,36.9437,36.9499,9000.0
2005-07-27 13:30:00,59.1,59.14,59.05,59.14,9700.0,36.9624,36.9874,36.9312,36.9874,9700.0
2005-07-27 13:35:00,59.12,59.17,59.08,59.12,12900.0,36.9749,37.0062,36.9499,36.9749,12900.0
2005-07-27 13:40:00,59.13,59.13,59.07,59.09,8200.0,36.9812,36.9812,36.9437,36.9562,8200.0
2005-07-27 13:45:00,59.1,59.16,59.09,59.09,9900.0,36.9624,36.9999,36.9562,36.9562,9900.0
2005-07-27 13:50:00,59.1,59.13,59.08,59.11,18200.0,36.9624,36.9812,36.9499,36.9687,18200.0
2005-07-27 13:55:00,59.1,59.19,59.1,59.19,10900.0,36.9624,37.0187,36.9624,37.0187,10900.0
2005-07-27 14:00:00,59.18,59.25,59.15,59.25,36800.0,37.0125,37.0562,36.9937,37.0562,36800.0
2005-07-27 14:05:00,59.24,59.28,59.23,59.27,27900.0,37.05,37.075,37.0437,37.0687,27900.0
2005-07-27 14:10:00,59.28,59.39,59.27,59.35,30500.0,37.075,37.1438,37.0687,37.1188,30500.0
2005-07-27 14:15:00,59.35,59.35,59.26,59.32,18900.0,37.1188,37.1188,37.0625,37.1,18900.0
2005-07-27 14:20:00,59.33,59.37,59.23,59.25,21100.0,37.1063,37.1313,37.0437,37.0562,21100.0
2005-07-27 14:25:00,59.26,59.27,59.22,59.25,13800.0,37.0625,37.0687,37.0375,37.0562,13800.0
2005-07-27 14:30:00,59.25,59.29,59.25,59.28,17500.0,37.0562,37.0813,37.0562,37.075,17500.0
2005-07-27 14:35:00,59.28,59.33,59.27,59.31,13700.0,37.075,37.1063,37.0687,37.0938,13700.0
2005-07-27 14:40:00,59.31,59.32,59.25,59.27,18400.0,37.0938,37.1,37.0562,37.0687,18400.0
2005-07-27 14:45:00,59.26,59.28,59.25,59.28,11100.0,37.0625,37.075,37.0562,37.075,11100.0
2005-07-27 14:50:00,59.28,59.4,59.28,59.4,28900.0,37.075,37.1501,37.075,37.1501,28900.0
2005-07-27 14:55:00,59.4,59.44,59.37,59.44,40200.0,37.1501,37.1751,37.1313,37.1751,40200.0
2005-07-27 15:00:00,59.45,59.47,59.37,59.41,30700.0,37.1813,37.1938,37.1313,37.1563,30700.0
2005-07-27 15:05:00,59.4,59.45,59.39,59.42,28800.0,37.1501,37.1813,37.1438,37.1626,28800.0
2005-07-27 15:10:00,59.41,59.41,59.3,59.33,21200.0,37.1563,37.1563,37.0875,37.1063,21200.0
2005-07-27 15:15:00,59.35,59.4,59.34,59.4,16500.0,37.1188,37.1501,37.1125,37.1501,16500.0
2005-07-27 15:20:00,59.4,59.43,59.36,59.37,21800.0,37.1501,37.1688,37.125,37.1313,21800.0
2005-07-27 15:25:00,59.37,59.46,59.37,59.43,30300.0,37.1313,37.1876,37.1313,37.1688,30300.0
2005-07-27 15:30:00,59.43,59.44,59.33,59.33,25200.0,37.1688,37.1751,37.1063,37.1063,25200.0
2005-07-27 15:35:00,59.34,59.34,59.26,59.3,40900.0,37.1125,37.1125,37.0625,37.0875,40900.0
2005-07-27 15:40:00,59.29,59.29,59.26,59.29,27800.0,37.0813,37.0813,37.0625,37.0813,27800.0
2005-07-27 15:45:00,59.29,59.44,59.29,59.44,65300.0,37.0813,37.1751,37.0813,37.1751,65300.0
2005-07-27 15:50:00,59.43,59.44,59.35,59.41,70400.0,37.1688,37.1751,37.1188,37.1563,70400.0
2005-07-27 15:55:00,59.43,59.44,59.37,59.38,52300.0,37.1688,37.1751,37.1313,37.1375,52300.0
2005-07-28 09:30:00,59.65,59.67,59.59,59.67,49800.0,37.3064,37.3189,37.2689,37.3189,49800.0
2005-07-28 09:35:00,59.65,59.68,59.46,59.52,30600.0,37.3064,37.3252,37.1876,37.2251,30600.0
2005-07-28 09:40:00,59.55,59.62,59.36,59.6,36700.0,37.2439,37.2876,37.125,37.2751,36700.0
2005-07-28 09:45:00,59.61,59.65,59.55,59.61,36000.0,37.2814,37.3064,37.2439,37.2814,36000.0
2005-07-28 09:50:00,59.61,59.65,59.47,59.59,35200.0,37.2814,37.3064,37.1938,37.2689,35200.0
2005-07-28 09:55:00,59.57,59.68,59.55,59.67,45700.0,37.2564,37.3252,37.2439,37.3189,45700.0
2005-07-28 10:00:00,59.67,59.7,59.54,59.55,40600.0,37.3189,37.3377,37.2376,37.2439,40600.0
2005-07-28 10:05:00,59.55,59.56,59.39,59.51,21700.0,37.2439,37.2501,37.1438,37.2188,21700.0
2005-07-28 10:10:00,59.5,59.52,59.47,59.47,18600.0,37.2126,37.2251,37.1938,37.1938,18600.0
2005-07-28 10:15:00,59.48,59.48,59.34,59.45,15700.0,37.2001,37.2001,37.1125,37.1813,15700.0
2005-07-28 10:20:00,59.45,59.45,59.23,59.25,27900.0,37.1813,37.1813,37.0437,37.0562,27900.0
2005-07-28 10:25:00,59.27,59.41,59.23,59.41,16600.0,37.0687,37.1563,37.0437,37.1563,16600.0
2005-07-28 10:30:00,59.43,59.49,59.4,59.49,21200.0,37.1688,37.2063,37.1501,37.2063,21200.0
2005-07-28 10:35:00,59.45,59.57,59.45,59.55,40600.0,37.1813,37.2564,37.1813,37.2439,40600.0
2005-07-28 10:40:00,59.56,59.65,59.56,59.64,32000.0,37.2501,37.3064,37.2501,37.3002,32000.0
2005-07-28 10:45:00,59.65,59.65,59.56,59.56,27400.0,37.3064,37.3064,37.2501,37.2501,27400.0
2005-07-28 10:50:00,59.56,59.57,59.52,59.52,19600.0,37.2501,37.2564,37.2251,37.2251,19600.0
2005-07-28 10:55:00,59.54,59.55,59.48,59.52,23200.0,37.2376,37.2439,37.2001,37.2251,23200.0
2005-07-28 11:00:00,59.51,59.53,59.43,59.44,20500.0,37.2188,37.2314,37.1688,37.1751,20500.0
2005-07-28 11:05:00,59.43,59.48,59.33,59.4,41200.0,37.1688,37.2001,37.1063,37.1501,41200.0
2005-07-28 11:10:00,59.39,59.45,59.33,59.45,25700.0,37.1438,37.1813,37.1063,37.1813,25700.0
2005-07-28 11:15:00,59.45,59.51,59.43,59.44,25600.0,37.1813,37.2188,37.1688,37.1751,25600.0
2005-07-28 11:20:00,59.43,59.54,59.43,59.46,13100.0,37.1688,37.2376,37.1688,37.1876,13100.0
2005-07-28 11:25:00,59.45,59.47,59.36,59.45,16900.0,37.1813,37.1938,37.125,37.1813,16900.0
2005-07-28 11:30:00,59.44,59.5,59.43,59.5,10900.0,37.1751,37.2126,37.1688,37.2126,10900.0
2005-07-28 11:35:00,59.48,59.52,59.43,59.52,24900.0,37.2001,37.2251,37.1688,37.2251,24900.0
2005-07-28 11:40:00,59.53,59.68,59.52,59.58,45300.0,37.2314,37.3252,37.2251,37.2626,45300.0
2005-07-28 11:45:00,59.6,59.6,59.52,59.55,15700.0,37.2751,37.2751,37.2251,37.2439,15700.0
2005-07-28 11:50:00,59.56,59.65,59.54,59.65,14000.0,37.2501,37.3064,37.2376,37.3064,14000.0
2005-07-28 11:55:00,59.66,59.67,59.6,59.6,69500.0,37.3127,37.3189,37.2751,37.2751,69500.0
2005-07-28 12:00:00,59.65,59.65,59.56,59.6,23900.0,37.3064,37.3064,37.2501,37.2751,23900.0
2005-07-28 12:05:00,59.61,59.67,59.55,59.56,17100.0,37.2814,37.3189,37.2439,37.2501,17100.0
2005-07-28 12:10:00,59.55,59.64,59.55,59.59,20900.0,37.2439,37.3002,37.2439,37.2689,20900.0
2005-07-28 12:15:00,59.59,59.6,59.52,59.55,28600.0,37.2689,37.2751,37.2251,37.2439,28600.0
2005-07-28 12:20:00,59.54,59.55,59.45,59.48,21300.0,37.2376,37.2439,37.1813,37.2001,21300.0
2005-07-28 12:25:00,59.46,59.51,59.43,59.51,14300.0,37.1876,37.2188,37.1688,37.2188,14300.0
2005-07-28 12:30:00,59.5,59.51,59.46,59.47,10300.0,37.2126,37.2188,37.1876,37.1938,10300.0
2005-07-28 12:35:00,59.47,59.47,59.42,59.44,14700.0,37.1938,37.1938,37.1626,37.1751,14700.0
2005-07-28 12:40:00,59.44,59.45,59.38,59.42,15600.0,37.1751,37.1813,37.1375,37.1626,15600.0
2005-07-28 12:45:00,59.43,59.46,59.4,59.42,18800.0,37.1688,37.1876,37.1501,37.1626,18800.0
2005-07-28 12:50:00,59.42,59.44,59.37,59.4,18300.0,37.1626,37.1751,37.1313,37.1501,18300.0
2005-07-28 12:55:00,59.38,59.42,59.29,59.29,80700.0,37.1375,37.1626,37.0813,37.0813,80700.0
2005-07-28 13:00:00,59.29,59.42,59.26,59.42,28400.0,37.0813,37.1626,37.0625,37.1626,28400.0
2005-07-28 13:05:00,59.41,59.43,59.4,59.41,6700.0,37.1563,37.1688,37.1501,37.1563,6700.0
2005-07-28 13:10:00,59.41,59.42,59.38,59.39,24100.0,37.1563,37.1626,37.1375,37.1438,24100.0
2005-07-28 13:15:00,59.4,59.46,59.39,59.43,18600.0,37.1501,37.1876,37.1438,37.1688,18600.0
2005-07-28 13:20:00,59.45,59.45,59.41,59.43,7800.0,37.1813,37.1813,37.1563,37.1688,7800.0
2005-07-28 13:25:00,59.43,59.52,59.42,59.48,17600.0,37.1688,37.2251,37.1626,37.2001,17600.0
2005-07-28 13:30:00,59.5,59.55,59.43,59.52,25300.0,37.2126,37.2439,37.1688,37.2251,25300.0
2005-07-28 13:35:00,59.52,59.64,59.52,59.64,30500.0,37.2251,37.3002,37.2251,37.3002,30500.0
2005-07-28 13:40:00,59.65,59.67,59.62,59.66,12100.0,37.3064,37.3189,37.2876,37.3127,12100.0
2005-07-28 13:45:00,59.66,59.67,59.58,59.58,33700.0,37.3127,37.3189,37.2626,37.2626,33700.0
2005-07-28 13:50:00,59.58,59.64,59.56,59.57,29300.0,37.2626,37.3002,37.2501,37.2564,29300.0
2005-07-28 13:55:00,59.58,59.59,59.56,59.58,31000.0,37.2626,37.2689,37.2501,37.2626,31000.0
2005-07-28 14:00:00,59.57,59.59,59.54,59.59,21100.0,37.2564,37.2689,37.2376,37.2689,21100.0
2005-07-28 14:05:00,59.59,59.6,59.58,59.59,12100.0,37.2689,37.2751,37.2626,37.2689,12100.0
2005-07-28 14:10:00,59.59,59.64,59.58,59.64,26300.0,37.2689,37.3002,37.2626,37.3002,26300.0
2005-07-28 14:15:00,59.64,59.64,59.51,59.51,32200.0,37.3002,37.3002,37.2188,37.2188,32200.0
2005-07-28 14:20:00,59.5,59.5,59.42,59.47,41200.0,37.2126,37.2126,37.1626,37.1938,41200.0
2005-07-28 14:25:00,59.44,59.51,59.4,59.47,39300.0,37.1751,37.2188,37.1501,37.1938,39300.0
2005-07-28 14:30:00,59.5,59.65,59.47,59.58,36800.0,37.2126,37.3064,37.1938,37.2626,36800.0
2005-07-28 14:35:00,59.58,59.6,59.55,59.59,15600.0,37.2626,37.2751,37.2439,37.2689,15600.0
2005-07-28 14:40:00,59.59,59.59,59.55,59.55,21700.0,37.2689,37.2689,37.2439,37.2439,21700.0
2005-07-28 14:45:00,59.57,59.64,59.55,59.6,10100.0,37.2564,37.3002,37.2439,37.2751,10100.0
2005-07-28 14:50:00,59.6,59.71,59.6,59.68,31300.0,37.2751,37.3439,37.2751,37.3252,31300.0
2005-07-28 14:55:00,59.68,59.7,59.67,59.67,10900.0,37.3252,37.3377,37.3189,37.3189,10900.0
2005-07-28 15:00:00,59.67,59.68,59.63,59.66,18500.0,37.3189,37.3252,37.2939,37.3127,18500.0
2005-07-28 15:05:00,59.65,59.66,59.62,59.62,19700.0,37.3064,37.3127,37.2876,37.2876,19700.0
2005-07-28 15:10:00,59.62,59.67,59.62,59.66,10900.0,37.2876,37.3189,37.2876,37.3127,10900.0
2005-07-28 15:15:00,59.66,59.77,59.66,59.72,37000.0,37.3127,37.3815,37.3127,37.3502,37000.0
2005-07-28 15:20:00,59.71,59.71,59.66,59.66,21700.0,37.3439,37.3439,37.3127,37.3127,21700.0
2005-07-28 15:25:00,59.67,59.73,59.66,59.7,28700.0,37.3189,37.3564,37.3127,37.3377,28700.0
2005-07-28 15:30:00,59.7,59.73,59.64,59.64,34200.0,37.3377,37.3564,37.3002,37.3002,34200.0
2005-07-28 15:35:00,59.66,59.68,59.63,59.63,19900.0,37.3127,37.3252,37.2939,37.2939,19900.0
2005-07-28 15:40:00,59.63,59.65,59.6,59.63,28800.0,37.2939,37.3064,37.2751,37.2939,28800.0
2005-07-28 15:45:00,59.63,59.69,59.63,59.69,35200.0,37.2939,37.3314,37.2939,37.3314,35200.0
2005-07-28 15:50:00,59.68,59.7,59.63,59.65,51500.0,37.3252,37.3377,37.2939,37.3064,51500.0
2005-07-28 15:55:00,59.65,59.66,59.58,59.66,83000.0,37.3064,37.3127,37.2626,37.3127,83000.0
2005-07-29 09:30:00,59.4,59.51,59.39,59.45,59700.0,37.1501,37.2188,37.1438,37.1813,59700.0
2005-07-29 09:35:00,59.47,59.47,59.29,59.3,41100.0,37.1938,37.1938,37.0813,37.0875,41100.0
2005-07-29 09:40:00,59.3,59.43,59.29,59.37,26900.0,37.0875,37.1688,37.0813,37.1313,26900.0
2005-07-29 09:45:00,59.38,59.61,59.32,59.5,56500.0,37.1375,37.2814,37.1,37.2126,56500.0
2005-07-29 09:50:00,59.49,59.55,59.47,59.47,15500.0,37.2063,37.2439,37.1938,37.1938,15500.0
2005-07-29 09:55:00,59.47,59.5,59.43,59.5,16100.0,37.1938,37.2126,37.1688,37.2126,16100.0
2005-07-29 10:00:00,59.52,59.53,59.34,59.34,33900.0,37.2251,37.2314,37.1125,37.1125,33900.0
2005-07-29 10:05:00,59.34,59.46,59.33,59.4,16100.0,37.1125,37.1876,37.1063,37.1501,16100.0
2005-07-29 10:10:00,59.4,59.41,59.36,59.39,19100.0,37.1501,37.1563,37.125,37.1438,19100.0
2005-07-29 10:15:00,59.38,59.39,59.1,59.22,61000.0,37.1375,37.1438,36.9624,37.0375,61000.0
2005-07-29 10:20:00,59.22,59.25,59.17,59.23,16000.0,37.0375,37.0562,37.0062,37.0437,16000.0
2005-07-29 10:25:00,59.22,59.22,59.15,59.15,16900.0,37.0375,37.0375,36.9937,36.9937,16900.0
2005-07-29 10:30:00,59.18,59.19,59.03,59.12,32800.0,37.0125,37.0187,36.9186,36.9749,32800.0
2005-07-29 10:35:00,59.12,59.15,59.05,59.09,27800.0,36.9749,36.9937,36.9312,36.9562,27800.0
2005-07-29 10:40:00,59.08,59.08,58.94,59.02,43200.0,36.9499,36.9499,36.8624,36.9124,43200.0
2005-07-29 10:45:00,59.02,59.03,58.97,58.99,37700.0,36.9124,36.9186,36.8811,36.8936,37700.0
2005-07-29 10:50:00,59.03,59.03,58.94,58.97,5200.0,36.9186,36.9186,36.8624,36.8811,5200.0
2005-07-29 10:55:00,58.97,58.99,58.9,58.97,61100.0,36.8811,36.8936,36.8373,36.8811,61100.0
2005-07-29 11:00:00,58.96,59.06,58.96,59.01,29200.0,36.8749,36.9374,36.8749,36.9061,29200.0
2005-07-29 11:05:00,59.02,59.09,59.01,59.08,23100.0,36.9124,36.9562,36.9061,36.9499,23100.0
2005-07-29 11:10:00,59.08,59.18,59.08,59.18,22500.0,36.9499,37.0125,36.9499,37.0125,22500.0
2005-07-29 11:15:00,59.19,59.22,59.18,59.18,35100.0,37.0187,37.0375,37.0125,37.0125,35100.0
2005-07-29 11:20:00,59.18,59.27,59.17,59.23,63500.0,37.0125,37.0687,37.0062,37.0437,63500.0
2005-07-29 11:25:00,59.23,59.23,59.2,59.21,17600.0,37.0437,37.0437,37.025,37.0312,17600.0
2005-07-29 11:30:00,59.21,59.26,59.21,59.21,46000.0,37.0312,37.0625,37.0312,37.0312,46000.0
2005-07-29 11:35:00,59.21,59.21,59.07,59.11,75500.0,37.0312,37.0312,36.9437,36.9687,75500.0
2005-07-29 11:40:00,59.11,59.15,59.05,59.09,26900.0,36.9687,36.9937,36.9312,36.9562,26900.0
2005-07-29 11:45:00,59.07,59.11,58.99,59.01,31300.0,36.9437,36.9687,36.8936,36.9061,31300.0
2005-07-29 11:50:00,59.0,59.03,58.97,59.01,53300.0,36.8999,36.9186,36.8811,36.9061,53300.0
2005-07-29 11:55:00,59.0,59.04,58.99,59.02,28900.0,36.8999,36.9249,36.8936,36.9124,28900.0
2005-07-29 12:00:00,59.03,59.1,59.03,59.1,62500.0,36.9186,36.9624,36.9186,36.9624,62500.0
2005-07-29 12:05:00,59.1,59.11,59.03,59.03,25200.0,36.9624,36.9687,36.9186,36.9186,25200.0
2005-07-29 12:10:00,59.02,59.02,58.93,58.95,29800.0,36.9124,36.9124,36.8561,36.8686,29800.0
2005-07-29 12:15:00,58.97,59.04,58.97,59.01,21000.0,36.8811,36.9249,36.8811,36.9061,21000.0
2005-07-29 12:20:00,59.0,59.01,58.96,58.96,29100.0,36.8999,36.9061,36.8749,36.8749,29100.0
2005-07-29 12:25:00,58.96,59.03,58.96,59.0,30500.0,36.8749,36.9186,36.8749,36.8999,30500.0
2005-07-29 12:30:00,59.0,59.04,59.0,59.01,49900.0,36.8999,36.9249,36.8999,36.9061,49900.0
2005-07-29 12:35:00,59.01,59.11,59.01,59.1,12800.0,36.9061,36.9687,36.9061,36.9624,12800.0
2005-07-29 12:40:00,59.1,59.19,59.09,59.14,26500.0,36.9624,37.0187,36.9562,36.9874,26500.0
2005-07-29 12:45:00,59.14,59.19,59.14,59.19,63000.0,36.9874,37.0187,36.9874,37.0187,63000.0
2005-07-29 12:50:00,59.19,59.21,59.17,59.2,47600.0,37.0187,37.0312,37.0062,37.025,47600.0
2005-07-29 12:55:00,59.18,59.18,59.03,59.05,20600.0,37.0125,37.0125,36.9186,36.9312,20600.0
2005-07-29 13:00:00,59.07,59.15,59.07,59.09,10300.0,36.9437,36.9937,36.9437,36.9562,10300.0
2005-07-29 13:05:00,59.1,59.1,59.06,59.07,4800.0,36.9624,36.9624,36.9374,36.9437,4800.0
2005-07-29 13:10:00,59.07,59.13,59.06,59.13,7800.0,36.9437,36.9812,36.9374,36.9812,7800.0
2005-07-29 13:15:00,59.14,59.16,59.12,59.16,10000.0,36.9874,36.9999,36.9749,36.9999,10000.0
2005-07-29 13:20:00,59.17,59.17,59.14,59.15,10600.0,37.0062,37.0062,36.9874,36.9937,10600.0
2005-07-29 13:25:00,59.13,59.16,59.06,59.11,54900.0,36.9812,36.9999,36.9374,36.9687,54900.0
2005-07-29 13:30:00,59.1,59.11,59.05,59.06,6400.0,36.9624,36.9687,36.9312,36.9374,6400.0
2005-07-29 13:35:00,59.05,59.06,58.87,58.9,24300.0,36.9312,36.9374,36.8186,36.8373,24300.0
2005-07-29 13:40:00,58.91,59.0,58.9,59.0,27100.0,36.8436,36.8999,36.8373,36.8999,27100.0
2005-07-29 13:45:00,59.0,59.05,59.0,59.05,44500.0,36.8999,36.9312,36.8999,36.9312,44500.0
2005-07-29 13:50:00,59.05,59.13,59.03,59.08,20100.0,36.9312,36.9812,36.9186,36.9499,20100.0
2005-07-29 13:55:00,59.1,59.14,59.07,59.13,11400.0,36.9624,36.9874,36.9437,36.9812,11400.0
2005-07-29 14:00:00,59.07,59.13,59.07,59.11,19200.0,36.9437,36.9812,36.9437,36.9687,19200.0
2005-07-29 14:05:00,59.14,59.24,59.13,59.23,27200.0,36.9874,37.05,36.9812,37.0437,27200.0
2005-07-29 14:10:00,59.23,59.23,59.11,59.12,21100.0,37.0437,37.0437,36.9687,36.9749,21100.0
2005-07-29 14:15:00,59.12,59.16,59.1,59.16,57700.0,36.9749,36.9999,36.9624,36.9999,57700.0
2005-07-29 14:20:00,59.15,59.17,59.1,59.15,23800.0,36.9937,37.0062,36.9624,36.9937,23800.0
2005-07-29 14:25:00,59.13,59.15,59.1,59.11,34100.0,36.9812,36.9937,36.9624,36.9687,34100.0
2005-07-29 14:30:00,59.09,59.16,59.08,59.11,29300.0,36.9562,36.9999,36.9499,36.9687,29300.0
2005-07-29 14:35:00,59.11,59.17,59.09,59.17,17100.0,36.9687,37.0062,36.9562,37.0062,17100.0
2005-07-29 14:40:00,59.17,59.23,59.1,59.1,11900.0,37.0062,37.0437,36.9624,36.9624,11900.0
2005-07-29 14:45:00,59.11,59.11,59.08,59.09,15400.0,36.9687,36.9687,36.9499,36.9562,15400.0
2005-07-29 14:50:00,59.08,59.13,59.08,59.11,15800.0,36.9499,36.9812,36.9499,36.9687,15800.0
2005-07-29 14:55:00,59.11,59.14,59.09,59.11,15000.0,36.9687,36.9874,36.9562,36.9687,15000.0
2005-07-29 15:00:00,59.11,59.14,58.99,58.99,46600.0,36.9687,36.9874,36.8936,36.8936,46600.0
2005-07-29 15:05:00,58.99,59.05,58.99,59.01,20000.0,36.8936,36.9312,36.8936,36.9061,20000.0
2005-07-29 15:10:00,59.02,59.03,58.9,59.0,50600.0,36.9124,36.9186,36.8373,36.8999,50600.0
2005-07-29 15:15:00,58.98,59.0,58.84,58.86,30200.0,36.8874,36.8999,36.7998,36.8123,30200.0
2005-07-29 15:20:00,58.85,58.96,58.85,58.95,27800.0,36.8061,36.8749,36.8061,36.8686,27800.0
2005-07-29 15:25:00,58.96,58.99,58.89,58.89,45100.0,36.8749,36.8936,36.8311,36.8311,45100.0
2005-07-29 15:30:00,58.89,58.97,58.77,58.97,40800.0,36.8311,36.8811,36.756,36.8811,40800.0
2005-07-29 15:35:00,58.97,58.97,58.9,58.97,23800.0,36.8811,36.8811,36.8373,36.8811,23800.0
2005-07-29 15:40:00,58.98,59.02,58.95,58.95,74200.0,36.8874,36.9124,36.8686,36.8686,74200.0
2005-07-29 15:45:00,58.97,58.97,58.8,58.89,53500.0,36.8811,36.8811,36.7748,36.8311,53500.0
2005-07-29 15:50:00,58.89,58.9,58.74,58.75,66800.0,36.8311,36.8373,36.7373,36.7435,66800.0
2005-07-29 15:55:00,58.75,58.8,58.73,58.77,89800.0,36.7435,36.7748,36.731,36.756,89800.0
2005-08-01 09:30:00,58.4,58.41,58.0,58.12,193700.0,36.5246,36.5309,36.2745,36.3495,193700.0
2005-08-01 09:35:00,58.12,58.33,58.05,58.31,135900.0,36.3495,36.4808,36.3057,36.4683,135900.0
2005-08-01 09:40:00,58.32,58.32,58.14,58.21,68300.0,36.4746,36.4746,36.362,36.4058,68300.0
2005-08-01 09:45:00,58.2,58.25,58.1,58.17,67300.0,36.3995,36.4308,36.337,36.3808,67300.0
2005-08-01 09:50:00,58.2,58.3,58.16,58.27,68900.0,36.3995,36.4621,36.3745,36.4433,68900.0
2005-08-01 09:55:00,58.3,58.3,58.13,58.17,70000.0,36.4621,36.4621,36.3558,36.3808,70000.0
2005-08-01 10:00:00,58.17,58.24,58.13,58.13,55000.0,36.3808,36.4246,36.3558,36.3558,55000.0
2005-08-01 10:05:00,58.13,58.13,57.98,58.0,72300.0,36.3558,36.3558,36.262,36.2745,72300.0
2005-08-01 10:10:00,58.0,58.03,57.89,57.89,87600.0,36.2745,36.2932,36.2057,36.2057,87600.0
2005-08-01 10:15:00,57.89,57.95,57.8,57.95,89400.0,36.2057,36.2432,36.1494,36.2432,89400.0
2005-08-01 10:20:00,57.95,57.99,57.86,57.93,50000.0,36.2432,36.2682,36.1869,36.2307,50000.0
2005-08-01 10:25:00,57.92,57.97,57.92,57.96,35000.0,36.2244,36.2557,36.2244,36.2494,35000.0
2005-08-01 10:30:00,57.97,58.02,57.93,57.93,85200.0,36.2557,36.287,36.2307,36.2307,85200.0
2005-08-01 10:35:00,57.93,57.94,57.76,57.76,66900.0,36.2307,36.2369,36.1244,36.1244,66900.0
2005-08-01 10:40:00,57.76,57.8,57.7,57.77,94600.0,36.1244,36.1494,36.0868,36.1306,94600.0
2005-08-01 10:45:00,57.76,57.83,57.76,57.76,34500.0,36.1244,36.1681,36.1244,36.1244,34500.0
2005-08-01 10:50:00,57.77,57.77,57.67,57.72,61100.0,36.1306,36.1306,36.0681,36.0993,61100.0
2005-08-01 10:55:00,57.73,57.82,57.7,57.81,33300.0,36.1056,36.1619,36.0868,36.1556,33300.0
2005-08-01 11:00:00,57.82,57.86,57.74,57.79,49200.0,36.1619,36.1869,36.1119,36.1431,49200.0
2005-08-01 11:05:00,57.8,57.85,57.77,57.84,30600.0,36.1494,36.1806,36.1306,36.1744,30600.0
2005-08-01 11:10:00,57.86,57.95,57.86,57.92,31100.0,36.1869,36.2432,36.1869,36.2244,31100.0
2005-08-01 11:15:00,57.9,58.06,57.9,58.02,61000.0,36.2119,36.312,36.2119,36.287,61000.0
2005-08-01 11:20:00,58.02,58.08,58.02,58.08,53100.0,36.287,36.3245,36.287,36.3245,53100.0
2005-08-01 11:25:00,58.08,58.1,58.01,58.03,43900.0,36.3245,36.337,36.2807,36.2932,43900.0
2005-08-01 11:30:00,58.04,58.08,58.04,58.07,62700.0,36.2995,36.3245,36.2995,36.3182,62700.0
2005-08-01 11:35:00,58.07,58.18,58.07,58.14,78100.0,36.3182,36.387,36.3182,36.362,78100.0
2005-08-01 11:40:00,58.14,58.24,58.14,58.21,39300.0,36.362,36.4246,36.362,36.4058,39300.0
2005-08-01 11:45:00,58.21,58.21,58.14,58.18,17700.0,36.4058,36.4058,36.362,36.387,17700.0
2005-08-01 11:50:00,58.18,58.29,58.18,58.27,32400.0,36.387,36.4558,36.387,36.4433,32400.0
2005-08-01 11:55:00,58.26,58.33,58.25,58.33,37300.0,36.4371,36.4808,36.4308,36.4808,37300.0
2005-08-01 12:00:00,58.33,58.39,58.3,58.34,27000.0,36.4808,36.5184,36.4621,36.4871,27000.0
2005-08-01 12:05:00,58.34,58.39,58.29,58.37,17600.0,36.4871,36.5184,36.4558,36.5059,17600.0
2005-08-01 12:10:00,58.35,58.37,58.32,58.34,18800.0,36.4934,36.5059,36.4746,36.4871,18800.0
2005-08-01 12:15:00,58.34,58.38,58.32,58.32,50800.0,36.4871,36.5121,36.4746,36.4746,50800.0
2005-08-01 12:20:00,58.31,58.32,58.18,58.18,40000.0,36.4683,36.4746,36.387,36.387,40000.0
2005-08-01 12:25:00,58.18,58.26,58.18,58.25,42000.0,36.387,36.4371,36.387,36.4308,42000.0
2005-08-01 12:30:00,58.26,58.27,58.22,58.26,36400.0,36.4371,36.4433,36.4121,36.4371,36400.0
2005-08-01 12:35:00,58.24,58.24,58.16,58.17,28500.0,36.4246,36.4246,36.3745,36.3808,28500.0
2005-08-01 12:40:00,58.17,58.19,58.13,58.18,58000.0,36.3808,36.3933,36.3558,36.387,58000.0
2005-08-01 12:45:00,58.18,58.2,58.08,58.11,62100.0,36.387,36.3995,36.3245,36.3433,62100.0
2005-08-01 12:50:00,58.11,58.15,58.1,58.12,27200.0,36.3433,36.3683,36.337,36.3495,27200.0
2005-08-01 12:55:00,58.12,58.13,58.06,58.06,25700.0,36.3495,36.3558,36.312,36.312,25700.0
2005-08-01 13:00:00,58.06,58.09,58.05,58.06,16300.0,36.312,36.3307,36.3057,36.312,16300.0
2005-08-01 13:05:00,58.09,58.12,58.06,58.09,63300.0,36.3307,36.3495,36.312,36.3307,63300.0
2005-08-01 13:10:00,58.09,58.09,58.01,58.05,32400.0,36.3307,36.3307,36.2807,36.3057,32400.0
2005-08-01 13:15:00,58.04,58.05,58.01,58.02,29500.0,36.2995,36.3057,36.2807,36.287,29500.0
2005-08-01 13:20:00,58.0,58.05,57.96,58.05,99900.0,36.2745,36.3057,36.2494,36.3057,99900.0
2005-08-01 13:25:00,58.02,58.05,57.96,57.98,107800.0,36.287,36.3057,36.2494,36.262,107800.0
2005-08-01 13:30:00,57.97,58.01,57.91,57.93,29700.0,36.2557,36.2807,36.2182,36.2307,29700.0
2005-08-01 13:35:00,57.94,57.97,57.91,57.97,33400.0,36.2369,36.2557,36.2182,36.2557,33400.0
2005-08-01 13:40:00,57.97,57.98,57.95,57.97,23300.0,36.2557,36.262,36.2432,36.2557,23300.0
2005-08-01 13:45:00,57.96,57.97,57.88,57.88,23900.0,36.2494,36.2557,36.1994,36.1994,23900.0
2005-08-01 13:50:00,57.9,57.92,57.85,57.91,36800.0,36.2119,36.2244,36.1806,36.2182,36800.0
2005-08-01 13:55:00,57.91,57.91,57.85,57.85,15700.0,36.2182,36.2182,36.1806,36.1806,15700.0
2005-08-01 14:00:00,57.85,57.91,57.84,57.9,30900.0,36.1806,36.2182,36.1744,36.2119,30900.0
2005-08-01 14:05:00,57.9,57.91,57.86,57.9,52900.0,36.2119,36.2182,36.1869,36.2119,52900.0
2005-08-01 14:10:00,57.9,57.99,57.88,57.92,52100.0,36.2119,36.2682,36.1994,36.2244,52100.0
2005-08-01 14:15:00,57.92,57.94,57.88,57.89,45000.0,36.2244,36.2369,36.1994,36.2057,45000.0
2005-08-01 14:20:00,57.9,57.93,57.88,57.92,22300.0,36.2119,36.2307,36.1994,36.2244,22300.0
2005-08-01 14:25:00,57.9,57.96,57.87,57.89,42400.0,36.2119,36.2494,36.1932,36.2057,42400.0
2005-08-01 14:30:00,57.91,57.95,57.89,57.93,27700.0,36.2182,36.2432,36.2057,36.2307,27700.0
2005-08-01 14:35:00,57.94,57.95,57.9,57.91,19800.0,36.2369,36.2432,36.2119,36.2182,19800.0
2005-08-01 14:40:00,57.92,57.92,57.88,57.9,69400.0,36.2244,36.2244,36.1994,36.2119,69400.0
2005-08-01 14:45:00,57.91,57.92,57.86,57.9,24800.0,36.2182,36.2244,36.1869,36.2119,24800.0
2005-08-01 14:50:00,57.91,57.92,57.7,57.78,122900.0,36.2182,36.2244,36.0868,36.1369,122900.0
2005-08-01 14:55:00,57.76,57.85,57.76,57.76,96400.0,36.1244,36.1806,36.1244,36.1244,96400.0
2005-08-01 15:00:00,57.76,57.86,57.74,57.85,145700.0,36.1244,36.1869,36.1119,36.1806,145700.0
2005-08-01 15:05:00,57.84,57.84,57.64,57.64,112600.0,36.1744,36.1744,36.0493,36.0493,112600.0
2005-08-01 15:10:00,57.64,57.83,57.64,57.78,82000.0,36.0493,36.1681,36.0493,36.1369,82000.0
2005-08-01 15:15:00,57.78,57.79,57.68,57.69,68400.0,36.1369,36.1431,36.0743,36.0806,68400.0
2005-08-01 15:20:00,57.67,57.72,57.58,57.72,136400.0,36.0681,36.0993,36.0118,36.0993,136400.0
2005-08-01 15:25:00,57.73,57.78,57.67,57.74,62800.0,36.1056,36.1369,36.0681,36.1119,62800.0
2005-08-01 15:30:00,57.74,57.77,57.74,57.75,78800.0,36.1119,36.1306,36.1119,36.1181,78800.0
2005-08-01 15:35:00,57.75,57.75,57.58,57.7,56800.0,36.1181,36.1181,36.0118,36.0868,56800.0
2005-08-01 15:40:00,57.71,57.78,57.7,57.75,111400.0,36.0931,36.1369,36.0868,36.1181,111400.0
2005-08-01 15:45:00,57.74,57.81,57.74,57.79,203900.0,36.1119,36.1556,36.1119,36.1431,203900.0
2005-08-01 15:50:00,57.79,57.83,57.73,57.82,97000.0,36.1431,36.1681,36.1056,36.1619,97000.0
2005-08-01 15:55:00,57.8,57.81,57.58,57.76,100900.0,36.1494,36.1556,36.0118,36.1244,100900.0
2005-08-02 09:30:00,57.85,57.91,57.5,57.5,94800.0,36.1806,36.2182,35.9617,35.9617,94800.0
2005-08-02 09:35:00,57.51,57.57,57.3,57.3,75100.0,35.968,36.0055,35.8367,35.8367,75100.0
2005-08-02 09:40:00,57.28,57.3,57.05,57.08,132100.0,35.8242,35.8367,35.6803,35.6991,132100.0
2005-08-02 09:45:00,57.08,57.08,56.71,56.77,166500.0,35.6991,35.6991,35.4677,35.5052,166500.0
2005-08-02 09:50:00,56.8,56.96,56.75,56.81,148300.0,35.524,35.624,35.4927,35.5302,148300.0
2005-08-02 09:55:00,56.8,56.9,56.64,56.88,113000.0,35.524,35.5865,35.4239,35.574,113000.0
2005-08-02 10:00:00,56.9,57.07,56.88,57.0,128000.0,35.5865,35.6928,35.574,35.649,128000.0
2005-08-02 10:05:00,57.0,57.18,57.0,57.1,194600.0,35.649,35.7616,35.649,35.7116,194600.0
2005-08-02 10:10:00,57.1,57.21,57.04,57.17,112500.0,35.7116,35.7804,35.6741,35.7554,112500.0
2005-08-02 10:15:00,57.17,57.23,57.12,57.13,103100.0,35.7554,35.7929,35.7241,35.7303,103100.0
2005-08-02 10:20:00,57.14,57.15,57.05,57.1,116200.0,35.7366,35.7429,35.6803,35.7116,116200.0
2005-08-02 10:25:00,57.1,57.2,57.04,57.04,54300.0,35.7116,35.7741,35.6741,35.6741,54300.0
2005-08-02 10:30:00,57.04,57.04,56.99,57.0,85900.0,35.6741,35.6741,35.6428,35.649,85900.0
2005-08-02 10:35:00,57.0,57.15,56.99,57.09,162600.0,35.649,35.7429,35.6428,35.7053,162600.0
2005-08-02 10:40:00,57.1,57.11,57.05,57.07,52700.0,35.7116,35.7178,35.6803,35.6928,52700.0
2005-08-02 10:45:00,57.04,57.1,57.01,57.02,61600.0,35.6741,35.7116,35.6553,35.6615,61600.0
2005-08-02 10:50:00,57.02,57.06,56.95,57.06,42400.0,35.6615,35.6866,35.6178,35.6866,42400.0
2005-08-02 10:55:00,57.07,57.08,57.01,57.04,34600.0,35.6928,35.6991,35.6553,35.6741,34600.0
2005-08-02 11:00:00,57.02,57.11,57.02,57.1,52500.0,35.6615,35.7178,35.6615,35.7116,52500.0
2005-08-02 11:05:00,57.1,57.17,57.09,57.12,105400.0,35.7116,35.7554,35.7053,35.7241,105400.0
2005-08-02 11:10:00,57.13,57.2,57.12,57.2,15400.0,35.7303,35.7741,35.7241,35.7741,15400.0
2005-08-02 11:15:00,57.2,57.28,57.18,57.26,34000.0,35.7741,35.8242,35.7616,35.8116,34000.0
2005-08-02 11:20:00,57.25,57.41,57.25,57.4,97500.0,35.8054,35.9055,35.8054,35.8992,97500.0
2005-08-02 11:25:00,57.4,57.4,57.28,57.35,39700.0,35.8992,35.8992,35.8242,35.8679,39700.0
2005-08-02 11:30:00,57.35,57.44,57.35,57.44,30700.0,35.8679,35.9242,35.8679,35.9242,30700.0
2005-08-02 11:35:00,57.43,57.43,57.35,57.38,47200.0,35.918,35.918,35.8679,35.8867,47200.0
2005-08-02 11:40:00,57.39,57.43,57.37,57.4,37900.0,35.893,35.918,35.8804,35.8992,37900.0
2005-08-02 11:45:00,57.41,57.42,57.34,57.36,20300.0,35.9055,35.9117,35.8617,35.8742,20300.0
2005-08-02 11:50:00,57.36,57.47,57.36,57.45,31600.0,35.8742,35.943,35.8742,35.9305,31600.0
2005-08-02 11:55:00,57.47,57.47,57.4,57.42,20500.0,35.943,35.943,35.8992,35.9117,20500.0
2005-08-02 12:00:00,57.41,57.51,57.39,57.43,58700.0,35.9055,35.968,35.893,35.918,58700.0
2005-08-02 12:05:00,57.45,57.45,57.31,57.38,30400.0,35.9305,35.9305,35.8429,35.8867,30400.0
2005-08-02 12:10:00,57.38,57.42,57.35,57.42,20500.0,35.8867,35.9117,35.8679,35.9117,20500.0
2005-08-02 12:15:00,57.43,57.58,57.43,57.57,20700.0,35.918,36.0118,35.918,36.0055,20700.0
2005-08-02 12:20:00,57.59,57.67,57.48,57.51,39000.0,36.018,36.0681,35.9492,35.968,39000.0
2005-08-02 12:25:00,57.51,57.51,57.42,57.44,25800.0,35.968,35.968,35.9117,35.9242,25800.0
2005-08-02 12:30:00,57.44,57.5,57.42,57.47,24900.0,35.9242,35.9617,35.9117,35.943,24900.0
2005-08-02 12:35:00,57.47,57.49,57.4,57.49,41500.0,35.943,35.9555,35.8992,35.9555,41500.0
2005-08-02 12:40:00,57.49,57.5,57.45,57.47,55600.0,35.9555,35.9617,35.9305,35.943,55600.0
2005-08-02 12:45:00,57.48,57.53,57.47,57.5,55500.0,35.9492,35.9805,35.943,35.9617,55500.0
2005-08-02 12:50:00,57.5,57.53,57.49,57.51,69500.0,35.9617,35.9805,35.9555,35.968,69500.0
2005-08-02 12:55:00,57.5,57.56,57.45,57.53,59600.0,35.9617,35.9993,35.9305,35.9805,59600.0
2005-08-02 13:00:00,57.54,57.57,57.48,57.52,31100.0,35.9868,36.0055,35.9492,35.9743,31100.0
2005-08-02 13:05:00,57.51,57.54,57.5,57.52,24200.0,35.968,35.9868,35.9617,35.9743,24200.0
2005-08-02 13:10:00,57.51,57.56,57.5,57.56,29900.0,35.968,35.9993,35.9617,35.9993,29900.0
2005-08-02 13:15:00,57.56,57.59,57.52,57.59,23400.0,35.9993,36.018,35.9743,36.018,23400.0
2005-08-02 13:20:00,57.58,57.6,57.58,57.6,26500.0,36.0118,36.0243,36.0118,36.0243,26500.0
2005-08-02 13:25:00,57.6,57.65,57.59,57.6,106300.0,36.0243,36.0556,36.018,36.0243,106300.0
2005-08-02 13:30:00,57.6,57.73,57.6,57.73,70400.0,36.0243,36.1056,36.0243,36.1056,70400.0
2005-08-02 13:35:00,57.74,57.76,57.67,57.69,58000.0,36.1119,36.1244,36.0681,36.0806,58000.0
2005-08-02 13:40:00,57.68,57.75,57.68,57.71,24900.0,36.0743,36.1181,36.0743,36.0931,24900.0
2005-08-02 13:45:00,57.7,57.71,57.62,57.63,45500.0,36.0868,36.0931,36.0368,36.0431,45500.0
2005-08-02 13:50:00,57.63,57.64,57.55,57.56,23200.0,36.0431,36.0493,35.993,35.9993,23200.0
2005-08-02 13:55:00,57.56,57.56,57.49,57.52,18400.0,35.9993,35.9993,35.9555,35.9743,18400.0
2005-08-02 14:00:00,57.5,57.74,57.5,57.69,48300.0,35.9617,36.1119,35.9617,36.0806,48300.0
2005-08-02 14:05:00,57.7,57.7,57.59,57.6,114900.0,36.0868,36.0868,36.018,36.0243,114900.0
2005-08-02 14:10:00,57.61,57.71,57.59,57.64,30400.0,36.0305,36.0931,36.018,36.0493,30400.0
2005-08-02 14:15:00,57.64,57.65,57.61,57.62,28900.0,36.0493,36.0556,36.0305,36.0368,28900.0
2005-08-02 14:20:00,57.62,57.63,57.6,57.61,21600.0,36.0368,36.0431,36.0243,36.0305,21600.0
2005-08-02 14:25:00,57.61,57.62,57.57,57.57,50100.0,36.0305,36.0368,36.0055,36.0055,50100.0
2005-08-02 14:30:00,57.57,57.62,57.56,57.62,33600.0,36.0055,36.0368,35.9993,36.0368,33600.0
2005-08-02 14:35:00,57.62,57.62,57.58,57.61,40200.0,36.0368,36.0368,36.0118,36.0305,40200.0
2005-08-02 14:40:00,57.62,57.65,57.6,57.64,17400.0,36.0368,36.0556,36.0243,36.0493,17400.0
2005-08-02 14:45:00,57.64,57.65,57.6,57.6,36500.0,36.0493,36.0556,36.0243,36.0243,36500.0
2005-08-02 14:50:00,57.6,57.65,57.6,57.63,29800.0,36.0243,36.0556,36.0243,36.0431,29800.0
2005-08-02 14:55:00,57.64,57.64,57.56,57.59,43700.0,36.0493,36.0493,35.9993,36.018,43700.0
2005-08-02 15:00:00,57.6,57.6,57.52,57.54,54500.0,36.0243,36.0243,35.9743,35.9868,54500.0
2005-08-02 15:05:00,57.54,57.6,57.53,57.58,16000.0,35.9868,36.0243,35.9805,36.0118,16000.0
2005-08-02 15:10:00,57.58,57.58,57.48,57.55,20000.0,36.0118,36.0118,35.9492,35.993,20000.0
2005-08-02 15:15:00,57.55,57.6,57.52,57.6,31600.0,35.993,36.0243,35.9743,36.0243,31600.0
2005-08-02 15:20:00,57.6,57.65,57.58,57.6,61700.0,36.0243,36.0556,36.0118,36.0243,61700.0
2005-08-02 15:25:00,57.6,57.63,57.59,57.62,85600.0,36.0243,36.0431,36.018,36.0368,85600.0
2005-08-02 15:30:00,57.61,57.62,57.53,57.55,34000.0,36.0305,36.0368,35.9805,35.993,34000.0
2005-08-02 15:35:00,57.55,57.56,57.42,57.56,35700.0,35.993,35.9993,35.9117,35.9993,35700.0
2005-08-02 15:40:00,57.56,57.62,57.56,57.58,67900.0,35.9993,36.0368,35.9993,36.0118,67900.0
2005-08-02 15:45:00,57.59,57.68,57.58,57.67,50600.0,36.018,36.0743,36.0118,36.0681,50600.0
2005-08-02 15:50:00,57.67,57.71,57.54,57.55,119100.0,36.0681,36.0931,35.9868,35.993,119100.0
2005-08-02 15:55:00,57.55,57.62,57.55,57.61,71400.0,35.993,36.0368,35.993,36.0305,71400.0
2005-08-03 09:30:00,57.47,57.52,57.05,57.05,58700.0,35.943,35.9743,35.6803,35.6803,58700.0
2005-08-03 09:35:00,57.1,57.24,56.91,57.13,85100.0,35.7116,35.7991,35.5928,35.7303,85100.0
2005-08-03 09:40:00,57.12,57.27,57.1,57.2,31600.0,35.7241,35.8179,35.7116,35.7741,31600.0
2005-08-03 09:45:00,57.19,57.22,57.17,57.19,21600.0,35.7679,35.7866,35.7554,35.7679,21600.0
2005-08-03 09:50:00,57.19,57.21,57.12,57.16,22300.0,35.7679,35.7804,35.7241,35.7491,22300.0
2005-08-03 09:55:00,57.17,57.31,57.16,57.26,25200.0,35.7554,35.8429,35.7491,35.8116,25200.0
2005-08-03 10:00:00,57.22,57.28,57.17,57.22,41300.0,35.7866,35.8242,35.7554,35.7866,41300.0
2005-08-03 10:05:00,57.22,57.34,57.2,57.32,35300.0,35.7866,35.8617,35.7741,35.8492,35300.0
2005-08-03 10:10:00,57.32,57.44,57.3,57.4,28700.0,35.8492,35.9242,35.8367,35.8992,28700.0
2005-08-03 10:15:00,57.4,57.44,57.37,57.4,56300.0,35.8992,35.9242,35.8804,35.8992,56300.0
2005-08-03 10:20:00,57.4,57.45,57.3,57.31,40200.0,35.8992,35.9305,35.8367,35.8429,40200.0
2005-08-03 10:25:00,57.3,57.32,57.24,57.26,17600.0,35.8367,35.8492,35.7991,35.8116,17600.0
2005-08-03 10:30:00,57.24,57.9,57.2,57.27,41800.0,35.7991,36.2119,35.7741,35.8179,41800.0
2005-08-03 10:35:00,57.32,57.32,57.15,57.22,30400.0,35.8492,35.8492,35.7429,35.7866,30400.0
2005-08-03 10:40:00,57.23,57.29,57.18,57.21,88800.0,35.7929,35.8304,35.7616,35.7804,88800.0
2005-08-03 10:45:00,57.22,57.28,57.19,57.25,19200.0,35.7866,35.8242,35.7679,35.8054,19200.0
2005-08-03 10:50:00,57.25,57.29,57.21,57.26,20000.0,35.8054,35.8304,35.7804,35.8116,20000.0
2005-08-03 10:55:00,57.26,57.28,57.22,57.24,39400.0,35.8116,35.8242,35.7866,35.7991,39400.0
2005-08-03 11:00:00,57.25,57.25,57.17,57.18,28100.0,35.8054,35.8054,35.7554,35.7616,28100.0
2005-08-03 11:05:00,57.2,57.22,57.13,57.14,19800.0,35.7741,35.7866,35.7303,35.7366,19800.0
2005-08-03 11:10:00,57.15,57.23,57.14,57.22,28300.0,35.7429,35.7929,35.7366,35.7866,28300.0
2005-08-03 11:15:00,57.2,57.31,57.18,57.25,29300.0,35.7741,35.8429,35.7616,35.8054,29300.0
2005-08-03 11:20:00,57.23,57.32,57.22,57.25,32800.0,35.7929,35.8492,35.7866,35.8054,32800.0
2005-08-03 11:25:00,57.24,57.25,57.13,57.18,69300.0,35.7991,35.8054,35.7303,35.7616,69300.0
2005-08-03 11:30:00,57.17,57.28,57.15,57.26,31200.0,35.7554,35.8242,35.7429,35.8116,31200.0
2005-08-03 11:35:00,57.25,57.28,57.22,57.22,9300.0,35.8054,35.8242,35.7866,35.7866,9300.0
2005-08-03 11:40:00,57.23,57.23,57.18,57.18,20400.0,35.7929,35.7929,35.7616,35.7616,20400.0
2005-08-03 11:45:00,57.18,57.21,57.15,57.17,10300.0,35.7616,35.7804,35.7429,35.7554,10300.0
2005-08-03 11:50:00,57.17,57.2,57.17,57.2,7800.0,35.7554,35.7741,35.7554,35.7741,7800.0
2005-08-03 11:55:00,57.2,57.21,57.17,57.18,59500.0,35.7741,35.7804,35.7554,35.7616,59500.0
2005-08-03 12:00:00,57.19,57.23,57.17,57.17,13200.0,35.7679,35.7929,35.7554,35.7554,13200.0
2005-08-03 12:05:00,57.16,57.2,57.14,57.19,19400.0,35.7491,35.7741,35.7366,35.7679,19400.0
2005-08-03 12:10:00,57.19,57.2,57.16,57.2,34700.0,35.7679,35.7741,35.7491,35.7741,34700.0
2005-08-03 12:15:00,57.2,57.2,57.18,57.18,49800.0,35.7741,35.7741,35.7616,35.7616,49800.0
2005-08-03 12:20:00,57.18,57.2,57.17,57.2,13600.0,35.7616,35.7741,35.7554,35.7741,13600.0
2005-08-03 12:25:00,57.2,57.33,57.2,57.23,67800.0,35.7741,35.8554,35.7741,35.7929,67800.0
2005-08-03 12:30:00,57.23,57.23,57.17,57.2,25300.0,35.7929,35.7929,35.7554,35.7741,25300.0
2005-08-03 12:35:00,57.2,57.21,57.1,57.17,40900.0,35.7741,35.7804,35.7116,35.7554,40900.0
2005-08-03 12:40:00,57.17,57.22,57.15,57.22,26500.0,35.7554,35.7866,35.7429,35.7866,26500.0
2005-08-03 12:45:00,57.21,57.26,57.19,57.22,125000.0,35.7804,35.8116,35.7679,35.7866,125000.0
2005-08-03 12:50:00,57.23,57.27,57.16,57.23,37200.0,35.7929,35.8179,35.7491,35.7929,37200.0
2005-08-03 12:55:00,57.26,57.3,57.22,57.22,15800.0,35.8116,35.8367,35.7866,35.7866,15800.0
2005-08-03 13:00:00,57.21,57.26,57.21,57.21,20500.0,35.7804,35.8116,35.7804,35.7804,20500.0
2005-08-03 13:05:00,57.22,57.23,57.2,57.22,45800.0,35.7866,35.7929,35.7741,35.7866,45800.0
2005-08-03 13:10:00,57.21,57.25,57.21,57.23,8400.0,35.7804,35.8054,35.7804,35.7929,8400.0
2005-08-03 13:15:00,57.23,57.28,57.22,57.22,19900.0,35.7929,35.8242,35.7866,35.7866,19900.0
2005-08-03 13:20:00,57.21,57.25,57.2,57.2,14600.0,35.7804,35.8054,35.7741,35.7741,14600.0
2005-08-03 13:25:00,57.2,57.25,57.2,57.2,50600.0,35.7741,35.8054,35.7741,35.7741,50600.0
2005-08-03 13:30:00,57.2,57.22,57.15,57.2,114900.0,35.7741,35.7866,35.7429,35.7741,114900.0
2005-08-03 13:35:00,57.21,57.22,57.19,57.19,99900.0,35.7804,35.7866,35.7679,35.7679,99900.0
2005-08-03 13:40:00,57.19,57.25,57.18,57.22,37100.0,35.7679,35.8054,35.7616,35.7866,37100.0
2005-08-03 13:45:00,57.21,57.25,57.21,57.23,19700.0,35.7804,35.8054,35.7804,35.7929,19700.0
2005-08-03 13:50:00,57.22,57.27,57.21,57.25,22200.0,35.7866,35.8179,35.7804,35.8054,22200.0
2005-08-03 13:55:00,57.27,57.27,57.23,57.25,69200.0,35.8179,35.8179,35.7929,35.8054,69200.0
2005-08-03 14:00:00,57.25,57.33,57.25,57.33,34000.0,35.8054,35.8554,35.8054,35.8554,34000.0
2005-08-03 14:05:00,57.33,57.33,57.27,57.3,31400.0,35.8554,35.8554,35.8179,35.8367,31400.0
2005-08-03 14:10:00,57.3,57.35,57.26,57.33,56800.0,35.8367,35.8679,35.8116,35.8554,56800.0
2005-08-03 14:15:00,57.33,57.36,57.32,57.32,31700.0,35.8554,35.8742,35.8492,35.8492,31700.0
2005-08-03 14:20:00,57.31,57.39,57.25,57.36,53200.0,35.8429,35.893,35.8054,35.8742,53200.0
2005-08-03 14:25:00,57.35,57.37,57.3,57.35,83300.0,35.8679,35.8804,35.8367,35.8679,83300.0
2005-08-03 14:30:00,57.35,57.36,57.32,57.36,31400.0,35.8679,35.8742,35.8492,35.8742,31400.0
2005-08-03 14:35:00,57.35,57.42,57.34,57.38,36700.0,35.8679,35.9117,35.8617,35.8867,36700.0
2005-08-03 14:40:00,57.38,57.45,57.33,57.37,35500.0,35.8867,35.9305,35.8554,35.8804,35500.0
2005-08-03 14:45:00,57.4,57.41,57.35,57.35,26100.0,35.8992,35.9055,35.8679,35.8679,26100.0
2005-08-03 14:50:00,57.34,57.34,57.25,57.29,54800.0,35.8617,35.8617,35.8054,35.8304,54800.0
2005-08-03 14:55:00,57.28,57.33,57.25,57.3,15500.0,35.8242,35.8554,35.8054,35.8367,15500.0
2005-08-03 15:00:00,57.3,57.33,57.27,57.3,20300.0,35.8367,35.8554,35.8179,35.8367,20300.0
2005-08-03 15:05:00,57.3,57.3,57.24,57.3,31800.0,35.8367,35.8367,35.7991,35.8367,31800.0
2005-08-03 15:10:00,57.31,57.39,57.29,57.37,25200.0,35.8429,35.893,35.8304,35.8804,25200.0
2005-08-03 15:15:00,57.38,57.52,57.2,57.51,66200.0,35.8867,35.9743,35.7741,35.968,66200.0
2005-08-03 15:20:00,57.5,57.52,57.46,57.5,37700.0,35.9617,35.9743,35.9367,35.9617,37700.0
2005-08-03 15:25:00,57.5,57.53,57.46,57.46,40700.0,35.9617,35.9805,35.9367,35.9367,40700.0
2005-08-03 15:30:00,57.46,57.49,57.42,57.48,37700.0,35.9367,35.9555,35.9117,35.9492,37700.0
2005-08-03 15:35:00,57.49,57.55,57.47,57.55,86200.0,35.9555,35.993,35.943,35.993,86200.0
2005-08-03 15:40:00,57.55,57.63,57.51,57.55,56600.0,35.993,36.0431,35.968,35.993,56600.0
2005-08-03 15:45:00,57.52,57.66,57.51,57.66,76200.0,35.9743,36.0618,35.968,36.0618,76200.0
2005-08-03 15:50:00,57.66,57.68,57.6,57.6,117800.0,36.0618,36.0743,36.0243,36.0243,117800.0
2005-08-03 15:55:00,57.6,57.68,57.59,57.68,145000.0,36.0243,36.0743,36.018,36.0743,145000.0
2005-08-04 09:30:00,57.2,57.2,56.98,57.0,147100.0,35.7741,35.7741,35.6365,35.649,147100.0
2005-08-04 09:35:00,57.0,57.14,56.97,57.08,232500.0,35.649,35.7366,35.6303,35.6991,232500.0
2005-08-04 09:40:00,57.05,57.1,56.05,56.12,147900.0,35.6803,35.7116,35.0549,35.0987,147900.0
2005-08-04 09:45:00,56.12,56.34,56.05,56.12,145400.0,35.0987,35.2363,35.0549,35.0987,145400.0
2005-08-04 09:50:00,56.19,56.59,56.13,56.44,95800.0,35.1424,35.3926,35.1049,35.2988,95800.0
2005-08-04 09:55:00,56.48,56.48,56.3,56.39,123700.0,35.3238,35.3238,35.2112,35.2675,123700.0
2005-08-04 10:00:00,56.35,56.43,55.91,55.97,162900.0,35.2425,35.2925,34.9673,35.0049,162900.0
2005-08-04 10:05:00,55.94,55.99,55.9,55.92,155000.0,34.9861,35.0174,34.9611,34.9736,155000.0
2005-08-04 10:10:00,55.92,56.17,55.92,56.15,122800.0,34.9736,35.1299,34.9736,35.1174,122800.0
2005-08-04 10:15:00,56.17,56.2,56.03,56.06,118800.0,35.1299,35.1487,35.0424,35.0611,118800.0
2005-08-04 10:20:00,56.08,56.09,55.83,56.0,94000.0,35.0737,35.0799,34.9173,35.0236,94000.0
2005-08-04 10:25:00,56.0,56.1,55.92,56.01,85600.0,35.0236,35.0862,34.9736,35.0299,85600.0
2005-08-04 10:30:00,56.0,56.26,56.0,56.23,103400.0,35.0236,35.1862,35.0236,35.1675,103400.0
2005-08-04 10:35:00,56.23,56.23,55.89,56.07,118900.0,35.1675,35.1675,34.9548,35.0674,118900.0
2005-08-04 10:40:00,56.07,56.2,56.0,56.0,58900.0,35.0674,35.1487,35.0236,35.0236,58900.0
2005-08-04 10:45:00,56.0,56.17,56.0,56.11,52300.0,35.0236,35.1299,35.0236,35.0924,52300.0
2005-08-04 10:50:00,56.11,56.19,56.1,56.17,67000.0,35.0924,35.1424,35.0862,35.1299,67000.0
2005-08-04 10:55:00,56.18,56.2,56.15,56.18,31800.0,35.1362,35.1487,35.1174,35.1362,31800.0
2005-08-04 11:00:00,56.18,56.31,56.18,56.29,82400.0,35.1362,35.2175,35.1362,35.205,82400.0
2005-08-04 11:05:00,56.29,56.4,56.28,56.38,59700.0,35.205,35.2738,35.1987,35.2613,59700.0
2005-08-04 11:10:00,56.33,56.65,56.33,56.56,120800.0,35.23,35.4301,35.23,35.3739,120800.0
2005-08-04 11:15:00,56.52,56.59,56.5,56.54,43600.0,35.3488,35.3926,35.3363,35.3613,43600.0
2005-08-04 11:20:00,56.52,56.53,56.45,56.46,64700.0,35.3488,35.3551,35.3051,35.3113,64700.0
2005-08-04 11:25:00,56.48,56.48,56.39,56.46,40100.0,35.3238,35.3238,35.2675,35.3113,40100.0
2005-08-04 11:30:00,56.46,56.5,56.37,56.39,68000.0,35.3113,35.3363,35.255,35.2675,68000.0
2005-08-04 11:35:00,56.42,56.46,56.32,56.33,36900.0,35.2863,35.3113,35.2238,35.23,36900.0
2005-08-04 11:40:00,56.33,56.43,56.33,56.35,45500.0,35.23,35.2925,35.23,35.2425,45500.0
2005-08-04 11:45:00,56.35,56.35,56.28,56.3,38600.0,35.2425,35.2425,35.1987,35.2112,38600.0
2005-08-04 11:50:00,56.3,56.32,56.29,56.31,13200.0,35.2112,35.2238,35.205,35.2175,13200.0
2005-08-04 11:55:00,56.31,56.31,56.11,56.15,45700.0,35.2175,35.2175,35.0924,35.1174,45700.0
2005-08-04 12:00:00,56.15,56.2,56.13,56.17,37600.0,35.1174,35.1487,35.1049,35.1299,37600.0
2005-08-04 12:05:00,56.17,56.24,56.15,56.23,78400.0,35.1299,35.1737,35.1174,35.1675,78400.0
2005-08-04 12:10:00,56.23,56.24,56.11,56.17,80000.0,35.1675,35.1737,35.0924,35.1299,80000.0
2005-08-04 12:15:00,56.15,56.24,56.09,56.24,46600.0,35.1174,35.1737,35.0799,35.1737,46600.0
2005-08-04 12:20:00,56.25,56.26,56.15,56.17,51300.0,35.18,35.1862,35.1174,35.1299,51300.0
2005-08-04 12:25:00,56.16,56.22,56.16,56.18,30400.0,35.1237,35.1612,35.1237,35.1362,30400.0
2005-08-04 12:30:00,56.19,56.24,56.16,56.2,38400.0,35.1424,35.1737,35.1237,35.1487,38400.0
2005-08-04 12:35:00,56.2,56.36,56.2,56.29,29500.0,35.1487,35.2488,35.1487,35.205,29500.0
2005-08-04 12:40:00,56.3,56.32,56.23,56.29,24800.0,35.2112,35.2238,35.1675,35.205,24800.0
2005-08-04 12:45:00,56.28,56.28,56.2,56.2,21900.0,35.1987,35.1987,35.1487,35.1487,21900.0
2005-08-04 12:50:00,56.22,56.37,56.2,56.35,27900.0,35.1612,35.255,35.1487,35.2425,27900.0
2005-08-04 12:55:00,56.35,56.35,56.21,56.24,39200.0,35.2425,35.2425,35.155,35.1737,39200.0
2005-08-04 13:00:00,56.24,56.36,56.21,56.33,22100.0,35.1737,35.2488,35.155,35.23,22100.0
2005-08-04 13:05:00,56.34,56.38,56.32,56.32,19900.0,35.2363,35.2613,35.2238,35.2238,19900.0
2005-08-04 13:10:00,56.31,56.38,56.31,56.37,25400.0,35.2175,35.2613,35.2175,35.255,25400.0
2005-08-04 13:15:00,56.37,56.38,56.26,56.3,38600.0,35.255,35.2613,35.1862,35.2112,38600.0
2005-08-04 13:20:00,56.3,56.38,56.29,56.34,28300.0,35.2112,35.2613,35.205,35.2363,28300.0
2005-08-04 13:25:00,56.35,56.36,56.31,56.36,19100.0,35.2425,35.2488,35.2175,35.2488,19100.0
2005-08-04 13:30:00,56.37,56.38,56.26,56.32,22400.0,35.255,35.2613,35.1862,35.2238,22400.0
2005-08-04 13:35:00,56.31,56.31,56.3,56.31,11800.0,35.2175,35.2175,35.2112,35.2175,11800.0
2005-08-04 13:40:00,56.3,56.42,56.3,56.35,21300.0,35.2112,35.2863,35.2112,35.2425,21300.0
2005-08-04 13:45:00,56.38,56.44,56.37,56.42,41500.0,35.2613,35.2988,35.255,35.2863,41500.0
2005-08-04 13:50:00,56.43,56.45,56.3,56.38,36100.0,35.2925,35.3051,35.2112,35.2613,36100.0
2005-08-04 13:55:00,56.4,56.48,56.4,56.45,27300.0,35.2738,35.3238,35.2738,35.3051,27300.0
2005-08-04 14:00:00,56.46,56.6,56.46,56.58,41400.0,35.3113,35.3989,35.3113,35.3864,41400.0
2005-08-04 14:05:00,56.58,56.63,56.57,56.61,24500.0,35.3864,35.4176,35.3801,35.4051,24500.0
2005-08-04 14:10:00,56.61,56.61,56.48,56.51,52200.0,35.4051,35.4051,35.3238,35.3426,52200.0
2005-08-04 14:15:00,56.52,56.52,56.42,56.46,32500.0,35.3488,35.3488,35.2863,35.3113,32500.0
2005-08-04 14:20:00,56.46,56.65,56.44,56.65,33200.0,35.3113,35.4301,35.2988,35.4301,33200.0
2005-08-04 14:25:00,56.65,56.69,56.53,56.53,88300.0,35.4301,35.4552,35.3551,35.3551,88300.0
2005-08-04 14:30:00,56.53,56.6,56.47,56.58,258000.0,35.3551,35.3989,35.3176,35.3864,258000.0
2005-08-04 14:35:00,56.56,56.57,56.5,56.54,24200.0,35.3739,35.3801,35.3363,35.3613,24200.0
2005-08-04 14:40:00,56.54,56.65,56.54,56.57,24700.0,35.3613,35.4301,35.3613,35.3801,24700.0
2005-08-04 14:45:00,56.57,56.68,56.56,56.67,33200.0,35.3801,35.4489,35.3739,35.4426,33200.0
2005-08-04 14:50:00,56.67,56.67,56.47,56.48,49900.0,35.4426,35.4426,35.3176,35.3238,49900.0
2005-08-04 14:55:00,56.49,56.53,56.48,56.51,14100.0,35.3301,35.3551,35.3238,35.3426,14100.0
2005-08-04 15:00:00,56.5,56.55,56.42,56.54,33500.0,35.3363,35.3676,35.2863,35.3613,33500.0
2005-08-04 15:05:00,56.55,56.59,56.52,56.56,29600.0,35.3676,35.3926,35.3488,35.3739,29600.0
2005-08-04 15:10:00,56.57,56.57,56.43,56.44,54100.0,35.3801,35.3801,35.2925,35.2988,54100.0
2005-08-04 15:15:00,56.45,56.46,56.39,56.44,184900.0,35.3051,35.3113,35.2675,35.2988,184900.0
2005-08-04 15:20:00,56.43,56.44,56.39,56.4,40600.0,35.2925,35.2988,35.2675,35.2738,40600.0
2005-08-04 15:25:00,56.4,56.46,56.4,56.46,48700.0,35.2738,35.3113,35.2738,35.3113,48700.0
2005-08-04 15:30:00,56.45,56.49,56.35,56.36,47900.0,35.3051,35.3301,35.2425,35.2488,47900.0
2005-08-04 15:35:00,56.36,56.4,56.33,56.37,44000.0,35.2488,35.2738,35.23,35.255,44000.0
2005-08-04 15:40:00,56.36,56.4,56.3,56.31,33400.0,35.2488,35.2738,35.2112,35.2175,33400.0
2005-08-04 15:45:00,56.31,56.34,56.26,56.32,103900.0,35.2175,35.2363,35.1862,35.2238,103900.0
2005-08-04 15:50:00,56.31,56.32,56.16,56.17,109100.0,35.2175,35.2238,35.1237,35.1299,109100.0
2005-08-04 15:55:00,56.16,56.2,56.12,56.15,137500.0,35.1237,35.1487,35.0987,35.1174,137500.0
2005-08-05 09:30:00,55.63,55.87,55.62,55.73,109200.0,34.7922,34.9423,34.786,34.8548,109200.0
2005-08-05 09:35:00,55.7,55.95,55.7,55.95,59400.0,34.836,34.9923,34.836,34.9923,59400.0
2005-08-05 09:40:00,55.9,56.15,55.9,56.0,53800.0,34.9611,35.1174,34.9611,35.0236,53800.0
2005-08-05 09:45:00,56.0,56.06,55.8,55.95,51200.0,35.0236,35.0611,34.8985,34.9923,51200.0
2005-08-05 09:50:00,55.97,56.1,55.97,56.0,31500.0,35.0049,35.0862,35.0049,35.0236,31500.0
2005-08-05 09:55:00,56.02,56.03,55.8,55.8,51300.0,35.0361,35.0424,34.8985,34.8985,51300.0
2005-08-05 10:00:00,55.82,55.82,55.6,55.74,75300.0,34.911,34.911,34.7734,34.861,75300.0
2005-08-05 10:05:00,55.72,55.75,55.46,55.48,65400.0,34.8485,34.8673,34.6859,34.6984,65400.0
2005-08-05 10:10:00,55.46,55.64,55.46,55.64,77900.0,34.6859,34.7985,34.6859,34.7985,77900.0
2005-08-05 10:15:00,55.65,55.66,55.51,55.65,60000.0,34.8047,34.811,34.7172,34.8047,60000.0
2005-08-05 10:20:00,55.66,55.67,55.38,55.41,62900.0,34.811,34.8172,34.6359,34.6546,62900.0
2005-08-05 10:25:00,55.43,55.54,55.41,55.41,55700.0,34.6671,34.7359,34.6546,34.6546,55700.0
2005-08-05 10:30:00,55.4,55.55,55.38,55.52,40600.0,34.6484,34.7422,34.6359,34.7234,40600.0
2005-08-05 10:35:00,55.51,55.52,55.4,55.48,49700.0,34.7172,34.7234,34.6484,34.6984,49700.0
2005-08-05 10:40:00,55.48,55.48,55.31,55.32,66100.0,34.6984,34.6984,34.5921,34.5983,66100.0
2005-08-05 10:45:00,55.35,55.49,55.32,55.49,53200.0,34.6171,34.7047,34.5983,34.7047,53200.0
2005-08-05 10:50:00,55.49,55.57,55.47,55.51,38700.0,34.7047,34.7547,34.6921,34.7172,38700.0
2005-08-05 10:55:00,55.52,55.54,55.44,55.47,31600.0,34.7234,34.7359,34.6734,34.6921,31600.0
2005-08-05 11:00:00,55.47,55.62,55.47,55.62,39000.0,34.6921,34.786,34.6921,34.786,39000.0
2005-08-05 11:05:00,55.61,55.63,55.55,55.63,50900.0,34.7797,34.7922,34.7422,34.7922,50900.0
2005-08-05 11:10:00,55.65,55.65,55.51,55.56,33300.0,34.8047,34.8047,34.7172,34.7484,33300.0
2005-08-05 11:15:00,55.58,55.59,55.55,55.55,22300.0,34.7609,34.7672,34.7422,34.7422,22300.0
2005-08-05 11:20:00,55.54,55.55,55.5,55.5,43600.0,34.7359,34.7422,34.7109,34.7109,43600.0
2005-08-05 11:25:00,55.52,55.52,55.31,55.35,52700.0,34.7234,34.7234,34.5921,34.6171,52700.0
2005-08-05 11:30:00,55.36,55.36,55.25,55.26,83200.0,34.6233,34.6233,34.5546,34.5608,83200.0
2005-08-05 11:35:00,55.29,55.41,55.29,55.41,21900.0,34.5796,34.6546,34.5796,34.6546,21900.0
2005-08-05 11:40:00,55.42,55.42,55.35,55.4,22500.0,34.6609,34.6609,34.6171,34.6484,22500.0
2005-08-05 11:45:00,55.39,55.44,55.38,55.44,11900.0,34.6421,34.6734,34.6359,34.6734,11900.0
2005-08-05 11:50:00,55.45,55.45,55.29,55.31,23000.0,34.6796,34.6796,34.5796,34.5921,23000.0
2005-08-05 11:55:00,55.31,55.37,55.28,55.28,31900.0,34.5921,34.6296,34.5733,34.5733,31900.0
2005-08-05 12:00:00,55.3,55.4,55.29,55.37,31300.0,34.5858,34.6484,34.5796,34.6296,31300.0
2005-08-05 12:05:00,55.36,55.38,55.26,55.26,15400.0,34.6233,34.6359,34.5608,34.5608,15400.0
2005-08-05 12:10:00,55.26,55.28,55.22,55.22,19800.0,34.5608,34.5733,34.5358,34.5358,19800.0
2005-08-05 12:15:00,55.22,55.29,55.15,55.27,37500.0,34.5358,34.5796,34.492,34.5671,37500.0
2005-08-05 12:20:00,55.26,55.29,55.13,55.17,20200.0,34.5608,34.5796,34.4795,34.5045,20200.0
2005-08-05 12:25:00,55.17,55.3,55.17,55.26,17700.0,34.5045,34.5858,34.5045,34.5608,17700.0
2005-08-05 12:30:00,55.29,55.31,55.26,55.31,16500.0,34.5796,34.5921,34.5608,34.5921,16500.0
2005-08-05 12:35:00,55.32,55.38,55.31,55.31,18200.0,34.5983,34.6359,34.5921,34.5921,18200.0
2005-08-05 12:40:00,55.31,55.31,55.25,55.29,25400.0,34.5921,34.5921,34.5546,34.5796,25400.0
2005-08-05 12:45:00,55.28,55.39,55.28,55.38,22700.0,34.5733,34.6421,34.5733,34.6359,22700.0
2005-08-05 12:50:00,55.38,55.5,55.36,55.48,16100.0,34.6359,34.7109,34.6233,34.6984,16100.0
2005-08-05 12:55:00,55.47,55.49,55.38,55.39,18900.0,34.6921,34.7047,34.6359,34.6421,18900.0
2005-08-05 13:00:00,55.38,55.5,55.38,55.49,20500.0,34.6359,34.7109,34.6359,34.7047,20500.0
2005-08-05 13:05:00,55.49,55.52,55.46,55.51,14600.0,34.7047,34.7234,34.6859,34.7172,14600.0
2005-08-05 13:10:00,55.51,55.54,55.51,55.51,19700.0,34.7172,34.7359,34.7172,34.7172,19700.0
2005-08-05 13:15:00,55.52,55.54,55.47,55.5,24600.0,34.7234,34.7359,34.6921,34.7109,24600.0
2005-08-05 13:20:00,55.5,55.53,55.49,55.5,15600.0,34.7109,34.7297,34.7047,34.7109,15600.0
2005-08-05 13:25:00,55.5,55.53,55.36,55.37,26900.0,34.7109,34.7297,34.6233,34.6296,26900.0
2005-08-05 13:30:00,55.37,55.43,55.37,55.42,15100.0,34.6296,34.6671,34.6296,34.6609,15100.0
2005-08-05 13:35:00,55.42,55.49,55.42,55.48,10900.0,34.6609,34.7047,34.6609,34.6984,10900.0
2005-08-05 13:40:00,55.47,55.48,55.45,55.46,19800.0,34.6921,34.6984,34.6796,34.6859,19800.0
2005-08-05 13:45:00,55.46,55.47,55.3,55.33,51000.0,34.6859,34.6921,34.5858,34.6046,51000.0
2005-08-05 13:50:00,55.33,55.39,55.33,55.37,20800.0,34.6046,34.6421,34.6046,34.6296,20800.0
2005-08-05 13:55:00,55.37,55.39,55.34,55.38,19400.0,34.6296,34.6421,34.6108,34.6359,19400.0
2005-08-05 14:00:00,55.38,55.44,55.37,55.42,15700.0,34.6359,34.6734,34.6296,34.6609,15700.0
2005-08-05 14:05:00,55.41,55.42,55.38,55.4,9300.0,34.6546,34.6609,34.6359,34.6484,9300.0
2005-08-05 14:10:00,55.4,55.41,55.33,55.35,33300.0,34.6484,34.6546,34.6046,34.6171,33300.0
2005-08-05 14:15:00,55.34,55.39,55.34,55.38,12600.0,34.6108,34.6421,34.6108,34.6359,12600.0
2005-08-05 14:20:00,55.39,55.4,55.3,55.36,48600.0,34.6421,34.6484,34.5858,34.6233,48600.0
2005-08-05 14:25:00,55.36,55.45,55.36,55.43,65700.0,34.6233,34.6796,34.6233,34.6671,65700.0
2005-08-05 14:30:00,55.43,55.49,55.42,55.48,13600.0,34.6671,34.7047,34.6609,34.6984,13600.0
2005-08-05 14:35:00,55.49,55.52,55.46,55.49,23700.0,34.7047,34.7234,34.6859,34.7047,23700.0
2005-08-05 14:40:00,55.48,55.49,55.42,55.47,29300.0,34.6984,34.7047,34.6609,34.6921,29300.0
2005-08-05 14:45:00,55.46,55.47,55.42,55.44,20600.0,34.6859,34.6921,34.6609,34.6734,20600.0
2005-08-05 14:50:00,55.43,55.49,55.43,55.47,9300.0,34.6671,34.7047,34.6671,34.6921,9300.0
2005-08-05 14:55:00,55.48,55.48,55.41,55.42,15000.0,34.6984,34.6984,34.6546,34.6609,15000.0
2005-08-05 15:00:00,55.44,55.45,55.39,55.41,17200.0,34.6734,34.6796,34.6421,34.6546,17200.0
2005-08-05 15:05:00,55.4,55.45,55.38,55.38,18300.0,34.6484,34.6796,34.6359,34.6359,18300.0
2005-08-05 15:10:00,55.36,55.44,55.36,55.4,29800.0,34.6233,34.6734,34.6233,34.6484,29800.0
2005-08-05 15:15:00,55.41,55.49,55.4,55.47,30300.0,34.6546,34.7047,34.6484,34.6921,30300.0
2005-08-05 15:20:00,55.47,55.5,55.45,55.45,24400.0,34.6921,34.7109,34.6796,34.6796,24400.0
2005-08-05 15:25:00,55.47,55.54,55.44,55.54,28100.0,34.6921,34.7359,34.6734,34.7359,28100.0
2005-08-05 15:30:00,55.54,55.55,55.46,55.49,49700.0,34.7359,34.7422,34.6859,34.7047,49700.0
2005-08-05 15:35:00,55.49,55.6,55.48,55.56,34700.0,34.7047,34.7734,34.6984,34.7484,34700.0
2005-08-05 15:40:00,55.56,55.56,55.45,55.5,29600.0,34.7484,34.7484,34.6796,34.7109,29600.0
2005-08-05 15:45:00,55.5,55.5,55.38,55.43,51200.0,34.7109,34.7109,34.6359,34.6671,51200.0
2005-08-05 15:50:00,55.43,55.49,55.43,55.48,49100.0,34.6671,34.7047,34.6671,34.6984,49100.0
2005-08-05 15:55:00,55.49,55.54,55.46,55.47,71100.0,34.7047,34.7359,34.6859,34.6921,71100.0
2005-08-08 09:30:00,55.75,55.88,55.73,55.75,44100.0,34.8673,34.9486,34.8548,34.8673,44100.0
2005-08-08 09:35:00,55.75,55.77,55.66,55.66,21700.0,34.8673,34.8798,34.811,34.811,21700.0
2005-08-08 09:40:00,55.66,55.66,55.5,55.5,36700.0,34.811,34.811,34.7109,34.7109,36700.0
2005-08-08 09:45:00,55.5,55.53,55.3,55.4,60900.0,34.7109,34.7297,34.5858,34.6484,60900.0
2005-08-08 09:50:00,55.4,55.4,55.26,55.28,43000.0,34.6484,34.6484,34.5608,34.5733,43000.0
2005-08-08 09:55:00,55.28,55.58,55.27,55.54,32600.0,34.5733,34.7609,34.5671,34.7359,32600.0
2005-08-08 10:00:00,55.55,55.6,55.43,55.43,31100.0,34.7422,34.7734,34.6671,34.6671,31100.0
2005-08-08 10:05:00,55.47,55.66,55.44,55.65,36800.0,34.6921,34.811,34.6734,34.8047,36800.0
2005-08-08 10:10:00,55.61,55.7,55.55,55.67,23500.0,34.7797,34.836,34.7422,34.8172,23500.0
2005-08-08 10:15:00,55.69,55.69,55.52,55.56,38600.0,34.8297,34.8297,34.7234,34.7484,38600.0
2005-08-08 10:20:00,55.56,55.64,55.55,55.64,25900.0,34.7484,34.7985,34.7422,34.7985,25900.0
2005-08-08 10:25:00,55.64,55.78,55.64,55.78,27800.0,34.7985,34.886,34.7985,34.886,27800.0
2005-08-08 10:30:00,55.79,55.8,55.64,55.7,22300.0,34.8923,34.8985,34.7985,34.836,22300.0
2005-08-08 10:35:00,55.7,55.7,55.56,55.57,37500.0,34.836,34.836,34.7484,34.7547,37500.0
2005-08-08 10:40:00,55.56,55.62,55.52,55.52,27200.0,34.7484,34.786,34.7234,34.7234,27200.0
2005-08-08 10:45:00,55.52,55.53,55.45,55.46,25600.0,34.7234,34.7297,34.6796,34.6859,25600.0
2005-08-08 10:50:00,55.45,55.52,55.36,55.38,24900.0,34.6796,34.7234,34.6233,34.6359,24900.0
2005-08-08 10:55:00,55.36,55.4,55.22,55.26,24900.0,34.6233,34.6484,34.5358,34.5608,24900.0
2005-08-08 11:00:00,55.25,55.34,55.24,55.32,14600.0,34.5546,34.6108,34.5483,34.5983,14600.0
2005-08-08 11:05:00,55.34,55.52,55.34,55.43,14600.0,34.6108,34.7234,34.6108,34.6671,14600.0
2005-08-08 11:10:00,55.46,55.48,55.41,55.41,8000.0,34.6859,34.6984,34.6546,34.6546,8000.0
2005-08-08 11:15:00,55.42,55.48,55.39,55.43,10500.0,34.6609,34.6984,34.6421,34.6671,10500.0
2005-08-08 11:20:00,55.45,55.52,55.37,55.52,8600.0,34.6796,34.7234,34.6296,34.7234,8600.0
2005-08-08 11:25:00,55.51,55.53,55.31,55.38,22200.0,34.7172,34.7297,34.5921,34.6359,22200.0
2005-08-08 11:30:00,55.42,55.47,55.41,55.42,14900.0,34.6609,34.6921,34.6546,34.6609,14900.0
2005-08-08 11:35:00,55.42,55.45,55.38,55.42,9500.0,34.6609,34.6796,34.6359,34.6609,9500.0
2005-08-08 11:40:00,55.42,55.42,55.25,55.28,18000.0,34.6609,34.6609,34.5546,34.5733,18000.0
2005-08-08 11:45:00,55.29,55.31,55.23,55.31,24200.0,34.5796,34.5921,34.542,34.5921,24200.0
2005-08-08 11:50:00,55.27,55.3,55.13,55.15,28500.0,34.5671,34.5858,34.4795,34.492,28500.0
2005-08-08 11:55:00,55.15,55.25,55.13,55.2,24100.0,34.492,34.5546,34.4795,34.5233,24100.0
2005-08-08 12:00:00,55.2,55.24,55.1,55.1,30100.0,34.5233,34.5483,34.4607,34.4607,30100.0
2005-08-08 12:05:00,55.1,55.17,55.08,55.09,30900.0,34.4607,34.5045,34.4482,34.4545,30900.0
2005-08-08 12:10:00,55.09,55.25,55.06,55.18,35200.0,34.4545,34.5546,34.4357,34.5108,35200.0
2005-08-08 12:15:00,55.18,55.21,55.13,55.21,22500.0,34.5108,34.5295,34.4795,34.5295,22500.0
2005-08-08 12:20:00,55.2,55.25,55.07,55.11,33800.0,34.5233,34.5546,34.442,34.467,33800.0
2005-08-08 12:25:00,55.12,55.14,55.09,55.1,9100.0,34.4732,34.4858,34.4545,34.4607,9100.0
2005-08-08 12:30:00,55.11,55.11,55.02,55.03,29200.0,34.467,34.467,34.4107,34.417,29200.0
2005-08-08 12:35:00,55.03,55.05,55.02,55.02,20900.0,34.417,34.4295,34.4107,34.4107,20900.0
2005-08-08 12:40:00,55.03,55.03,54.82,54.93,88600.0,34.417,34.417,34.2856,34.3544,88600.0
2005-08-08 12:45:00,54.93,55.0,54.91,54.98,28700.0,34.3544,34.3982,34.3419,34.3857,28700.0
2005-08-08 12:50:00,54.98,55.07,54.98,55.07,22500.0,34.3857,34.442,34.3857,34.442,22500.0
2005-08-08 12:55:00,55.07,55.11,55.01,55.1,49700.0,34.442,34.467,34.4044,34.4607,49700.0
2005-08-08 13:00:00,55.1,55.13,55.04,55.06,22800.0,34.4607,34.4795,34.4232,34.4357,22800.0
2005-08-08 13:05:00,55.04,55.04,54.98,55.02,24000.0,34.4232,34.4232,34.3857,34.4107,24000.0
2005-08-08 13:10:00,55.02,55.02,54.95,54.97,23900.0,34.4107,34.4107,34.3669,34.3794,23900.0
2005-08-08 13:15:00,54.97,55.07,54.96,55.04,62300.0,34.3794,34.442,34.3732,34.4232,62300.0
2005-08-08 13:20:00,55.05,55.07,55.02,55.07,13000.0,34.4295,34.442,34.4107,34.442,13000.0
2005-08-08 13:25:00,55.07,55.1,55.03,55.1,9300.0,34.442,34.4607,34.417,34.4607,9300.0
2005-08-08 13:30:00,55.09,55.12,55.04,55.05,16700.0,34.4545,34.4732,34.4232,34.4295,16700.0
2005-08-08 13:35:00,55.08,55.14,55.07,55.13,11500.0,34.4482,34.4858,34.442,34.4795,11500.0
2005-08-08 13:40:00,55.13,55.2,55.13,55.18,8700.0,34.4795,34.5233,34.4795,34.5108,8700.0
2005-08-08 13:45:00,55.19,55.25,55.18,55.22,9200.0,34.517,34.5546,34.5108,34.5358,9200.0
2005-08-08 13:50:00,55.2,55.2,55.07,55.17,16000.0,34.5233,34.5233,34.442,34.5045,16000.0
2005-08-08 13:55:00,55.19,55.24,55.14,55.23,15300.0,34.517,34.5483,34.4858,34.542,15300.0
2005-08-08 14:00:00,55.23,55.25,55.17,55.23,17900.0,34.542,34.5546,34.5045,34.542,17900.0
2005-08-08 14:05:00,55.22,55.22,55.14,55.14,19700.0,34.5358,34.5358,34.4858,34.4858,19700.0
2005-08-08 14:10:00,55.16,55.18,54.96,55.01,23400.0,34.4983,34.5108,34.3732,34.4044,23400.0
2005-08-08 14:15:00,55.04,55.11,55.02,55.06,24100.0,34.4232,34.467,34.4107,34.4357,24100.0
2005-08-08 14:20:00,55.1,55.15,55.08,55.1,13300.0,34.4607,34.492,34.4482,34.4607,13300.0
2005-08-08 14:25:00,55.1,55.14,55.1,55.12,12100.0,34.4607,34.4858,34.4607,34.4732,12100.0
2005-08-08 14:30:00,55.13,55.17,55.13,55.13,13600.0,34.4795,34.5045,34.4795,34.4795,13600.0
2005-08-08 14:35:00,55.13,55.19,55.11,55.19,12500.0,34.4795,34.517,34.467,34.517,12500.0
2005-08-08 14:40:00,55.18,55.19,55.1,55.14,11500.0,34.5108,34.517,34.4607,34.4858,11500.0
2005-08-08 14:45:00,55.12,55.14,55.11,55.12,6400.0,34.4732,34.4858,34.467,34.4732,6400.0
2005-08-08 14:50:00,55.12,55.2,55.12,55.2,14100.0,34.4732,34.5233,34.4732,34.5233,14100.0
2005-08-08 14:55:00,55.19,55.23,55.15,55.2,17500.0,34.517,34.542,34.492,34.5233,17500.0
2005-08-08 15:00:00,55.2,55.22,55.15,55.2,25300.0,34.5233,34.5358,34.492,34.5233,25300.0
2005-08-08 15:05:00,55.2,55.26,55.2,55.25,56300.0,34.5233,34.5608,34.5233,34.5546,56300.0
2005-08-08 15:10:00,55.21,55.28,55.21,55.22,19000.0,34.5295,34.5733,34.5295,34.5358,19000.0
2005-08-08 15:15:00,55.24,55.24,55.2,55.2,10400.0,34.5483,34.5483,34.5233,34.5233,10400.0
2005-08-08 15:20:00,55.2,55.21,55.1,55.1,30600.0,34.5233,34.5295,34.4607,34.4607,30600.0
2005-08-08 15:25:00,55.1,55.18,55.1,55.18,16600.0,34.4607,34.5108,34.4607,34.5108,16600.0
2005-08-08 15:30:00,55.18,55.18,55.13,55.13,28000.0,34.5108,34.5108,34.4795,34.4795,28000.0
2005-08-08 15:35:00,55.12,55.14,55.09,55.1,21100.0,34.4732,34.4858,34.4545,34.4607,21100.0
2005-08-08 15:40:00,55.1,55.13,55.03,55.03,31400.0,34.4607,34.4795,34.417,34.417,31400.0
2005-08-08 15:45:00,55.03,55.09,55.03,55.07,21700.0,34.417,34.4545,34.417,34.442,21700.0
2005-08-08 15:50:00,55.06,55.09,55.01,55.03,29300.0,34.4357,34.4545,34.4044,34.417,29300.0
2005-08-08 15:55:00,55.03,55.05,54.98,55.05,56100.0,34.417,34.4295,34.3857,34.4295,56100.0
2005-08-09 09:30:00,55.5,55.55,55.4,55.46,77100.0,34.7109,34.7422,34.6484,34.6859,77100.0
2005-08-09 09:35:00,55.46,55.65,55.46,55.62,53100.0,34.6859,34.8047,34.6859,34.786,53100.0
2005-08-09 09:40:00,55.58,55.64,55.56,55.64,49600.0,34.7609,34.7985,34.7484,34.7985,49600.0
2005-08-09 09:45:00,55.64,55.73,55.61,55.7,51200.0,34.7985,34.8548,34.7797,34.836,51200.0
2005-08-09 09:50:00,55.7,55.89,55.67,55.89,78800.0,34.836,34.9548,34.8172,34.9548,78800.0
2005-08-09 09:55:00,55.9,56.03,55.81,55.88,93000.0,34.9611,35.0424,34.9048,34.9486,93000.0
2005-08-09 10:00:00,55.88,55.99,55.74,55.91,66200.0,34.9486,35.0174,34.861,34.9673,66200.0
2005-08-09 10:05:00,55.91,56.12,55.9,56.07,66200.0,34.9673,35.0987,34.9611,35.0674,66200.0
2005-08-09 10:10:00,56.07,56.1,55.88,55.92,114400.0,35.0674,35.0862,34.9486,34.9736,114400.0
2005-08-09 10:15:00,55.94,55.95,55.9,55.95,111600.0,34.9861,34.9923,34.9611,34.9923,111600.0
2005-08-09 10:20:00,55.95,55.95,55.8,55.85,28300.0,34.9923,34.9923,34.8985,34.9298,28300.0
2005-08-09 10:25:00,55.85,55.95,55.82,55.95,56200.0,34.9298,34.9923,34.911,34.9923,56200.0
2005-08-09 10:30:00,55.95,55.95,55.86,55.89,42100.0,34.9923,34.9923,34.9361,34.9548,42100.0
2005-08-09 10:35:00,55.87,55.9,55.83,55.84,23000.0,34.9423,34.9611,34.9173,34.9235,23000.0
2005-08-09 10:40:00,55.88,55.89,55.81,55.82,42800.0,34.9486,34.9548,34.9048,34.911,42800.0
2005-08-09 10:45:00,55.81,55.87,55.75,55.85,36900.0,34.9048,34.9423,34.8673,34.9298,36900.0
2005-08-09 10:50:00,55.84,55.91,55.78,55.87,38000.0,34.9235,34.9673,34.886,34.9423,38000.0
2005-08-09 10:55:00,55.87,55.94,55.85,55.86,67700.0,34.9423,34.9861,34.9298,34.9361,67700.0
2005-08-09 11:00:00,55.86,55.93,55.85,55.85,33000.0,34.9361,34.9798,34.9298,34.9298,33000.0
2005-08-09 11:05:00,55.87,55.93,55.84,55.89,23800.0,34.9423,34.9798,34.9235,34.9548,23800.0
2005-08-09 11:10:00,55.89,55.9,55.82,55.83,14900.0,34.9548,34.9611,34.911,34.9173,14900.0
2005-08-09 11:15:00,55.84,55.89,55.74,55.78,14400.0,34.9235,34.9548,34.861,34.886,14400.0
2005-08-09 11:20:00,55.75,55.81,55.74,55.8,22600.0,34.8673,34.9048,34.861,34.8985,22600.0
2005-08-09 11:25:00,55.81,55.9,55.8,55.88,27500.0,34.9048,34.9611,34.8985,34.9486,27500.0
2005-08-09 11:30:00,55.88,55.88,55.8,55.83,24800.0,34.9486,34.9486,34.8985,34.9173,24800.0
2005-08-09 11:35:00,55.84,55.84,55.75,55.75,18500.0,34.9235,34.9235,34.8673,34.8673,18500.0
2005-08-09 11:40:00,55.76,55.77,55.68,55.7,31400.0,34.8735,34.8798,34.8235,34.836,31400.0
2005-08-09 11:45:00,55.7,55.7,55.64,55.66,26300.0,34.836,34.836,34.7985,34.811,26300.0
2005-08-09 11:50:00,55.67,55.7,55.63,55.67,15900.0,34.8172,34.836,34.7922,34.8172,15900.0
2005-08-09 11:55:00,55.67,55.8,55.66,55.72,19500.0,34.8172,34.8985,34.811,34.8485,19500.0
2005-08-09 12:00:00,55.7,55.73,55.66,55.73,23800.0,34.836,34.8548,34.811,34.8548,23800.0
2005-08-09 12:05:00,55.71,55.72,55.66,55.68,19900.0,34.8422,34.8485,34.811,34.8235,19900.0
2005-08-09 12:10:00,55.67,55.72,55.66,55.72,15800.0,34.8172,34.8485,34.811,34.8485,15800.0
2005-08-09 12:15:00,55.69,55.71,55.66,55.71,17200.0,34.8297,34.8422,34.811,34.8422,17200.0
2005-08-09 12:20:00,55.69,55.8,55.68,55.77,15600.0,34.8297,34.8985,34.8235,34.8798,15600.0
2005-08-09 12:25:00,55.79,55.81,55.76,55.8,10000.0,34.8923,34.9048,34.8735,34.8985,10000.0
2005-08-09 12:30:00,55.8,55.83,55.79,55.8,20800.0,34.8985,34.9173,34.8923,34.8985,20800.0
2005-08-09 12:35:00,55.81,55.83,55.79,55.83,59700.0,34.9048,34.9173,34.8923,34.9173,59700.0
2005-08-09 12:40:00,55.83,55.92,55.83,55.88,35700.0,34.9173,34.9736,34.9173,34.9486,35700.0
2005-08-09 12:45:00,55.88,55.89,55.78,55.78,52000.0,34.9486,34.9548,34.886,34.886,52000.0
2005-08-09 12:50:00,55.77,55.8,55.77,55.79,12400.0,34.8798,34.8985,34.8798,34.8923,12400.0
2005-08-09 12:55:00,55.8,55.8,55.74,55.74,6900.0,34.8985,34.8985,34.861,34.861,6900.0
2005-08-09 13:00:00,55.74,55.78,55.71,55.71,9300.0,34.861,34.886,34.8422,34.8422,9300.0
2005-08-09 13:05:00,55.71,55.72,55.68,55.72,9200.0,34.8422,34.8485,34.8235,34.8485,9200.0
2005-08-09 13:10:00,55.73,55.73,55.68,55.71,11700.0,34.8548,34.8548,34.8235,34.8422,11700.0
2005-08-09 13:15:00,55.71,55.72,55.65,55.65,35500.0,34.8422,34.8485,34.8047,34.8047,35500.0
2005-08-09 13:20:00,55.65,55.67,55.64,55.65,15100.0,34.8047,34.8172,34.7985,34.8047,15100.0
2005-08-09 13:25:00,55.65,55.66,55.64,55.65,11600.0,34.8047,34.811,34.7985,34.8047,11600.0
2005-08-09 13:30:00,55.65,55.69,55.64,55.69,11400.0,34.8047,34.8297,34.7985,34.8297,11400.0
2005-08-09 13:35:00,55.7,55.75,55.7,55.75,15000.0,34.836,34.8673,34.836,34.8673,15000.0
2005-08-09 13:40:00,55.75,55.8,55.74,55.76,17400.0,34.8673,34.8985,34.861,34.8735,17400.0
2005-08-09 13:45:00,55.76,55.76,55.73,55.74,107500.0,34.8735,34.8735,34.8548,34.861,107500.0
2005-08-09 13:50:00,55.73,55.74,55.72,55.73,11100.0,34.8548,34.861,34.8485,34.8548,11100.0
2005-08-09 13:55:00,55.73,55.77,55.72,55.76,10500.0,34.8548,34.8798,34.8485,34.8735,10500.0
2005-08-09 14:00:00,55.76,55.78,55.75,55.77,8400.0,34.8735,34.886,34.8673,34.8798,8400.0
2005-08-09 14:05:00,55.77,55.8,55.77,55.8,28100.0,34.8798,34.8985,34.8798,34.8985,28100.0
2005-08-09 14:10:00,55.8,55.85,55.8,55.84,36700.0,34.8985,34.9298,34.8985,34.9235,36700.0
2005-08-09 14:15:00,55.84,55.99,55.76,55.83,30800.0,34.9235,35.0174,34.8735,34.9173,30800.0
2005-08-09 14:20:00,55.85,55.94,55.71,55.84,26100.0,34.9298,34.9861,34.8422,34.9235,26100.0
2005-08-09 14:25:00,55.85,55.94,55.83,55.85,51700.0,34.9298,34.9861,34.9173,34.9298,51700.0
2005-08-09 14:30:00,55.87,55.9,55.82,55.83,206900.0,34.9423,34.9611,34.911,34.9173,206900.0
2005-08-09 14:35:00,55.84,55.89,55.82,55.86,48400.0,34.9235,34.9548,34.911,34.9361,48400.0
2005-08-09 14:40:00,55.87,55.88,55.71,55.76,51300.0,34.9423,34.9486,34.8422,34.8735,51300.0
2005-08-09 14:45:00,55.76,55.78,55.7,55.7,39700.0,34.8735,34.886,34.836,34.836,39700.0
2005-08-09 14:50:00,55.7,55.81,55.68,55.77,40000.0,34.836,34.9048,34.8235,34.8798,40000.0
2005-08-09 14:55:00,55.77,55.79,55.7,55.75,26300.0,34.8798,34.8923,34.836,34.8673,26300.0
2005-08-09 15:00:00,55.75,55.77,55.67,55.7,40900.0,34.8673,34.8798,34.8172,34.836,40900.0
2005-08-09 15:05:00,55.7,55.8,55.7,55.71,19200.0,34.836,34.8985,34.836,34.8422,19200.0
2005-08-09 15:10:00,55.7,55.73,55.62,55.63,36400.0,34.836,34.8548,34.786,34.7922,36400.0
2005-08-09 15:15:00,55.6,55.62,55.54,55.54,41100.0,34.7734,34.786,34.7359,34.7359,41100.0
2005-08-09 15:20:00,55.53,55.64,55.53,55.55,29400.0,34.7297,34.7985,34.7297,34.7422,29400.0
2005-08-09 15:25:00,55.55,55.6,55.52,55.55,29600.0,34.7422,34.7734,34.7234,34.7422,29600.0
2005-08-09 15:30:00,55.55,55.61,55.51,55.6,34000.0,34.7422,34.7797,34.7172,34.7734,34000.0
2005-08-09 15:35:00,55.59,55.66,55.58,55.6,26600.0,34.7672,34.811,34.7609,34.7734,26600.0
2005-08-09 15:40:00,55.6,55.6,55.52,55.54,40700.0,34.7734,34.7734,34.7234,34.7359,40700.0
2005-08-09 15:45:00,55.54,55.56,55.49,55.55,45100.0,34.7359,34.7484,34.7047,34.7422,45100.0
2005-08-09 15:50:00,55.56,55.63,55.5,55.51,73800.0,34.7484,34.7922,34.7109,34.7172,73800.0
2005-08-09 15:55:00,55.51,55.52,55.42,55.46,139800.0,34.7172,34.7234,34.6609,34.6859,139800.0
2005-08-10 09:30:00,55.82,56.09,55.81,56.08,126500.0,34.911,35.0799,34.9048,35.0737,126500.0
2005-08-10 09:35:00,56.08,56.09,55.93,56.04,50200.0,35.0737,35.0799,34.9798,35.0486,50200.0
2005-08-10 09:40:00,56.04,56.1,55.96,56.05,59700.0,35.0486,35.0862,34.9986,35.0549,59700.0
2005-08-10 09:45:00,56.05,56.27,56.02,56.15,60600.0,35.0549,35.1925,35.0361,35.1174,60600.0
2005-08-10 09:50:00,56.14,56.32,56.14,56.32,43700.0,35.1112,35.2238,35.1112,35.2238,43700.0
2005-08-10 09:55:00,56.32,56.33,56.19,56.33,110600.0,35.2238,35.23,35.1424,35.23,110600.0
2005-08-10 10:00:00,56.3,56.36,56.3,56.36,48500.0,35.2112,35.2488,35.2112,35.2488,48500.0
2005-08-10 10:05:00,56.35,56.36,56.22,56.22,86400.0,35.2425,35.2488,35.1612,35.1612,86400.0
2005-08-10 10:10:00,56.23,56.27,56.2,56.2,39400.0,35.1675,35.1925,35.1487,35.1487,39400.0
2005-08-10 10:15:00,56.2,56.27,55.92,55.92,60600.0,35.1487,35.1925,34.9736,34.9736,60600.0
2005-08-10 10:20:00,55.93,56.11,55.91,56.09,56400.0,34.9798,35.0924,34.9673,35.0799,56400.0
2005-08-10 10:25:00,56.1,56.13,56.04,56.05,65600.0,35.0862,35.1049,35.0486,35.0549,65600.0
2005-08-10 10:30:00,56.12,56.15,56.0,56.12,61100.0,35.0987,35.1174,35.0236,35.0987,61100.0
2005-08-10 10:35:00,56.12,56.22,56.07,56.19,51800.0,35.0987,35.1612,35.0674,35.1424,51800.0
2005-08-10 10:40:00,56.2,56.3,56.2,56.29,114800.0,35.1487,35.2112,35.1487,35.205,114800.0
2005-08-10 10:45:00,56.28,56.35,56.27,56.35,159400.0,35.1987,35.2425,35.1925,35.2425,159400.0
2005-08-10 10:50:00,56.31,56.35,56.25,56.25,66800.0,35.2175,35.2425,35.18,35.18,66800.0
2005-08-10 10:55:00,56.25,56.3,56.24,56.28,56600.0,35.18,35.2112,35.1737,35.1987,56600.0
2005-08-10 11:00:00,56.3,56.31,56.26,56.29,46700.0,35.2112,35.2175,35.1862,35.205,46700.0
2005-08-10 11:05:00,56.29,56.31,56.27,56.3,76500.0,35.205,35.2175,35.1925,35.2112,76500.0
2005-08-10 11:10:00,56.3,56.37,56.3,56.37,39500.0,35.2112,35.255,35.2112,35.255,39500.0
2005-08-10 11:15:00,56.38,56.38,56.3,56.35,10800.0,35.2613,35.2613,35.2112,35.2425,10800.0
2005-08-10 11:20:00,56.35,56.38,56.33,56.37,14500.0,35.2425,35.2613,35.23,35.255,14500.0
2005-08-10 11:25:00,56.37,56.38,56.34,56.37,28300.0,35.255,35.2613,35.2363,35.255,28300.0
2005-08-10 11:30:00,56.36,56.42,56.35,56.41,47300.0,35.2488,35.2863,35.2425,35.28,47300.0
2005-08-10 11:35:00,56.42,56.43,56.27,56.33,55300.0,35.2863,35.2925,35.1925,35.23,55300.0
2005-08-10 11:40:00,56.34,56.35,56.19,56.28,17000.0,35.2363,35.2425,35.1424,35.1987,17000.0
2005-08-10 11:45:00,56.3,56.31,56.19,56.22,10100.0,35.2112,35.2175,35.1424,35.1612,10100.0
2005-08-10 11:50:00,56.24,56.3,56.14,56.26,23600.0,35.1737,35.2112,35.1112,35.1862,23600.0
2005-08-10 11:55:00,56.2,56.26,56.18,56.2,10500.0,35.1487,35.1862,35.1362,35.1487,10500.0
2005-08-10 12:00:00,56.21,56.28,56.21,56.25,11400.0,35.155,35.1987,35.155,35.18,11400.0
2005-08-10 12:05:00,56.27,56.28,56.22,56.23,10900.0,35.1925,35.1987,35.1612,35.1675,10900.0
2005-08-10 12:10:00,56.23,56.25,56.15,56.15,38500.0,35.1675,35.18,35.1174,35.1174,38500.0
2005-08-10 12:15:00,56.14,56.16,56.02,56.03,55100.0,35.1112,35.1237,35.0361,35.0424,55100.0
2005-08-10 12:20:00,56.03,56.09,55.97,55.97,35600.0,35.0424,35.0799,35.0049,35.0049,35600.0
2005-08-10 12:25:00,55.96,55.97,55.82,55.95,54700.0,34.9986,35.0049,34.911,34.9923,54700.0
2005-08-10 12:30:00,55.91,55.95,55.6,55.63,43700.0,34.9673,34.9923,34.7734,34.7922,43700.0
2005-08-10 12:35:00,55.64,55.8,55.48,55.8,58200.0,34.7985,34.8985,34.6984,34.8985,58200.0
2005-08-10 12:40:00,55.8,55.85,55.58,55.67,30900.0,34.8985,34.9298,34.7609,34.8172,30900.0
2005-08-10 12:45:00,55.66,55.67,55.54,55.58,43400.0,34.811,34.8172,34.7359,34.7609,43400.0
2005-08-10 12:50:00,55.58,55.81,55.58,55.8,26800.0,34.7609,34.9048,34.7609,34.8985,26800.0
2005-08-10 12:55:00,55.81,55.81,55.76,55.79,22200.0,34.9048,34.9048,34.8735,34.8923,22200.0
2005-08-10 13:00:00,55.79,56.05,55.79,55.99,43200.0,34.8923,35.0549,34.8923,35.0174,43200.0
2005-08-10 13:05:00,55.99,56.13,55.96,56.1,61200.0,35.0174,35.1049,34.9986,35.0862,61200.0
2005-08-10 13:10:00,56.1,56.24,55.93,55.94,76100.0,35.0862,35.1737,34.9798,34.9861,76100.0
2005-08-10 13:15:00,55.95,56.05,55.91,56.04,73300.0,34.9923,35.0549,34.9673,35.0486,73300.0
2005-08-10 13:20:00,56.02,56.08,55.98,56.03,23200.0,35.0361,35.0737,35.0111,35.0424,23200.0
2005-08-10 13:25:00,56.06,56.07,56.0,56.05,28900.0,35.0611,35.0674,35.0236,35.0549,28900.0
2005-08-10 13:30:00,56.05,56.06,56.01,56.03,43400.0,35.0549,35.0611,35.0299,35.0424,43400.0
2005-08-10 13:35:00,56.02,56.05,56.01,56.01,35500.0,35.0361,35.0549,35.0299,35.0299,35500.0
2005-08-10 13:40:00,56.02,56.02,56.0,56.0,23100.0,35.0361,35.0361,35.0236,35.0236,23100.0
2005-08-10 13:45:00,56.02,56.02,55.91,55.95,67000.0,35.0361,35.0361,34.9673,34.9923,67000.0
2005-08-10 13:50:00,55.96,55.97,55.88,55.97,17800.0,34.9986,35.0049,34.9486,35.0049,17800.0
2005-08-10 13:55:00,55.96,55.98,55.9,55.94,40900.0,34.9986,35.0111,34.9611,34.9861,40900.0
2005-08-10 14:00:00,55.96,55.96,55.8,55.82,38200.0,34.9986,34.9986,34.8985,34.911,38200.0
2005-08-10 14:05:00,55.81,55.83,55.78,55.78,23600.0,34.9048,34.9173,34.886,34.886,23600.0
2005-08-10 14:10:00,55.77,55.79,55.6,55.78,66800.0,34.8798,34.8923,34.7734,34.886,66800.0
2005-08-10 14:15:00,55.76,55.82,55.75,55.81,21800.0,34.8735,34.911,34.8673,34.9048,21800.0
2005-08-10 14:20:00,55.81,55.81,55.71,55.71,19800.0,34.9048,34.9048,34.8422,34.8422,19800.0
2005-08-10 14:25:00,55.71,55.81,55.62,55.8,32700.0,34.8422,34.9048,34.786,34.8985,32700.0
2005-08-10 14:30:00,55.8,55.86,55.74,55.75,29500.0,34.8985,34.9361,34.861,34.8673,29500.0
2005-08-10 14:35:00,55.75,55.79,55.69,55.69,17200.0,34.8673,34.8923,34.8297,34.8297,17200.0
2005-08-10 14:40:00,55.69,55.8,55.62,55.8,25600.0,34.8297,34.8985,34.786,34.8985,25600.0
2005-08-10 14:45:00,55.8,55.84,55.76,55.82,28900.0,34.8985,34.9235,34.8735,34.911,28900.0
2005-08-10 14:50:00,55.83,55.84,55.74,55.82,25000.0,34.9173,34.9235,34.861,34.911,25000.0
2005-08-10 14:55:00,55.81,55.84,55.74,55.79,22100.0,34.9048,34.9235,34.861,34.8923,22100.0
2005-08-10 15:00:00,55.8,55.81,55.61,55.61,71500.0,34.8985,34.9048,34.7797,34.7797,71500.0
2005-08-10 15:05:00,55.61,55.68,55.54,55.62,48600.0,34.7797,34.8235,34.7359,34.786,48600.0
2005-08-10 15:10:00,55.63,55.64,55.44,55.47,25200.0,34.7922,34.7985,34.6734,34.6921,25200.0
2005-08-10 15:15:00,55.47,55.55,55.47,55.5,19600.0,34.6921,34.7422,34.6921,34.7109,19600.0
2005-08-10 15:20:00,55.48,55.53,55.4,55.4,29100.0,34.6984,34.7297,34.6484,34.6484,29100.0
2005-08-10 15:25:00,55.4,55.52,55.36,55.4,33100.0,34.6484,34.7234,34.6233,34.6484,33100.0
2005-08-10 15:30:00,55.4,55.44,55.28,55.37,43200.0,34.6484,34.6734,34.5733,34.6296,43200.0
2005-08-10 15:35:00,55.37,55.42,55.15,55.25,64800.0,34.6296,34.6609,34.492,34.5546,64800.0
2005-08-10 15:40:00,55.24,55.46,55.24,55.46,79100.0,34.5483,34.6859,34.5483,34.6859,79100.0
2005-08-10 15:45:00,55.45,55.45,55.31,55.37,56100.0,34.6796,34.6796,34.5921,34.6296,56100.0
2005-08-10 15:50:00,55.37,55.5,55.36,55.49,37900.0,34.6296,34.7109,34.6233,34.7047,37900.0
2005-08-10 15:55:00,55.45,55.57,55.45,55.55,120900.0,34.6796,34.7547,34.6796,34.7422,120900.0
2005-08-11 09:30:00,56.7,57.3,56.55,56.85,400900.0,35.4614,35.8367,35.3676,35.5552,400900.0
2005-08-11 09:35:00,56.85,56.95,56.3,56.4,184800.0,35.5552,35.6178,35.2112,35.2738,184800.0
2005-08-11 09:40:00,56.42,56.6,56.23,56.5,194100.0,35.2863,35.3989,35.1675,35.3363,194100.0
2005-08-11 09:45:00,56.48,56.48,55.95,55.98,113300.0,35.3238,35.3238,34.9923,35.0111,113300.0
2005-08-11 09:50:00,55.99,55.99,55.55,55.76,156300.0,35.0174,35.0174,34.7422,34.8735,156300.0
2005-08-11 09:55:00,55.75,55.77,55.18,55.56,156000.0,34.8673,34.8798,34.5108,34.7484,156000.0
2005-08-11 10:00:00,55.51,55.95,55.3,55.62,159400.0,34.7172,34.9923,34.5858,34.786,159400.0
2005-08-11 10:05:00,55.64,55.7,55.3,55.64,136600.0,34.7985,34.836,34.5858,34.7985,136600.0
2005-08-11 10:10:00,55.64,56.15,55.6,56.1,209000.0,34.7985,35.1174,34.7734,35.0862,209000.0
2005-08-11 10:15:00,56.08,56.18,55.84,55.89,164000.0,35.0737,35.1362,34.9235,34.9548,164000.0
2005-08-11 10:20:00,55.87,56.3,55.87,56.29,121900.0,34.9423,35.2112,34.9423,35.205,121900.0
2005-08-11 10:25:00,56.28,56.43,56.0,56.3,120200.0,35.1987,35.2925,35.0236,35.2112,120200.0
2005-08-11 10:30:00,56.3,56.35,56.2,56.35,139700.0,35.2112,35.2425,35.1487,35.2425,139700.0
2005-08-11 10:35:00,56.35,56.43,56.27,56.28,43800.0,35.2425,35.2925,35.1925,35.1987,43800.0
2005-08-11 10:40:00,56.29,56.39,56.1,56.1,82200.0,35.205,35.2675,35.0862,35.0862,82200.0
2005-08-11 10:45:00,56.1,56.27,56.05,56.25,90200.0,35.0862,35.1925,35.0549,35.18,90200.0
2005-08-11 10:50:00,56.23,56.32,56.2,56.27,81400.0,35.1675,35.2238,35.1487,35.1925,81400.0
2005-08-11 10:55:00,56.3,56.4,56.2,56.27,68900.0,35.2112,35.2738,35.1487,35.1925,68900.0
2005-08-11 11:00:00,56.28,56.33,56.21,56.32,29700.0,35.1987,35.23,35.155,35.2238,29700.0
2005-08-11 11:05:00,56.33,56.33,56.09,56.17,38900.0,35.23,35.23,35.0799,35.1299,38900.0
2005-08-11 11:10:00,56.15,56.25,56.1,56.13,45200.0,35.1174,35.18,35.0862,35.1049,45200.0
2005-08-11 11:15:00,56.11,56.18,55.5,55.69,63200.0,35.0924,35.1362,34.7109,34.8297,63200.0
2005-08-11 11:20:00,55.73,55.85,55.5,55.8,153800.0,34.8548,34.9298,34.7109,34.8985,153800.0
2005-08-11 11:25:00,55.79,55.85,55.67,55.67,80300.0,34.8923,34.9298,34.8172,34.8172,80300.0
2005-08-11 11:30:00,55.66,55.7,55.48,55.57,67000.0,34.811,34.836,34.6984,34.7547,67000.0
2005-08-11 11:35:00,55.59,55.6,55.45,55.45,51800.0,34.7672,34.7734,34.6796,34.6796,51800.0
2005-08-11 11:40:00,55.46,55.6,55.4,55.55,98300.0,34.6859,34.7734,34.6484,34.7422,98300.0
2005-08-11 11:45:00,55.54,55.71,55.45,55.71,104200.0,34.7359,34.8422,34.6796,34.8422,104200.0
2005-08-11 11:50:00,55.72,55.72,55.46,55.55,97000.0,34.8485,34.8485,34.6859,34.7422,97000.0
2005-08-11 11:55:00,55.53,55.56,55.46,55.5,110400.0,34.7297,34.7484,34.6859,34.7109,110400.0
2005-08-11 12:00:00,55.48,55.58,55.41,55.54,55900.0,34.6984,34.7609,34.6546,34.7359,55900.0
2005-08-11 12:05:00,55.55,55.69,55.54,55.65,50200.0,34.7422,34.8297,34.7359,34.8047,50200.0
2005-08-11 12:10:00,55.65,55.65,55.55,55.55,24900.0,34.8047,34.8047,34.7422,34.7422,24900.0
2005-08-11 12:15:00,55.56,55.57,55.35,55.38,83000.0,34.7484,34.7547,34.6171,34.6359,83000.0
2005-08-11 12:20:00,55.37,55.59,55.32,55.42,57300.0,34.6296,34.7672,34.5983,34.6609,57300.0
2005-08-11 12:25:00,55.49,55.49,55.41,55.45,20600.0,34.7047,34.7047,34.6546,34.6796,20600.0
2005-08-11 12:30:00,55.44,55.53,55.41,55.49,69700.0,34.6734,34.7297,34.6546,34.7047,69700.0
2005-08-11 12:35:00,55.48,55.64,55.48,55.62,16400.0,34.6984,34.7985,34.6984,34.786,16400.0
2005-08-11 12:40:00,55.65,55.71,55.52,55.57,50700.0,34.8047,34.8422,34.7234,34.7547,50700.0
2005-08-11 12:45:00,55.56,55.63,55.47,55.48,27300.0,34.7484,34.7922,34.6921,34.6984,27300.0
2005-08-11 12:50:00,55.48,55.54,55.44,55.52,44300.0,34.6984,34.7359,34.6734,34.7234,44300.0
2005-08-11 12:55:00,55.52,55.63,55.52,55.62,36000.0,34.7234,34.7922,34.7234,34.786,36000.0
2005-08-11 13:00:00,55.62,55.78,55.56,55.76,72600.0,34.786,34.886,34.7484,34.8735,72600.0
2005-08-11 13:05:00,55.76,55.8,55.6,55.74,76700.0,34.8735,34.8985,34.7734,34.861,76700.0
2005-08-11 13:10:00,55.74,55.75,55.61,55.61,39900.0,34.861,34.8673,34.7797,34.7797,39900.0
2005-08-11 13:15:00,55.61,55.64,55.56,55.64,45100.0,34.7797,34.7985,34.7484,34.7985,45100.0
2005-08-11 13:20:00,55.62,55.62,55.56,55.6,31600.0,34.786,34.786,34.7484,34.7734,31600.0
2005-08-11 13:25:00,55.6,55.62,55.53,55.58,59700.0,34.7734,34.786,34.7297,34.7609,59700.0
2005-08-11 13:30:00,55.58,55.58,55.45,55.47,53600.0,34.7609,34.7609,34.6796,34.6921,53600.0
2005-08-11 13:35:00,55.48,55.57,55.46,55.52,35200.0,34.6984,34.7547,34.6859,34.7234,35200.0
2005-08-11 13:40:00,55.53,55.63,55.53,55.61,36900.0,34.7297,34.7922,34.7297,34.7797,36900.0
2005-08-11 13:45:00,55.61,55.7,55.61,55.65,45700.0,34.7797,34.836,34.7797,34.8047,45700.0
2005-08-11 13:50:00,55.65,55.65,55.52,55.58,25700.0,34.8047,34.8047,34.7234,34.7609,25700.0
2005-08-11 13:55:00,55.57,55.57,55.5,55.57,32300.0,34.7547,34.7547,34.7109,34.7547,32300.0
2005-08-11 14:00:00,55.57,55.7,55.56,55.63,62000.0,34.7547,34.836,34.7484,34.7922,62000.0
2005-08-11 14:05:00,55.62,55.65,55.59,55.65,27400.0,34.786,34.8047,34.7672,34.8047,27400.0
2005-08-11 14:10:00,55.64,55.65,55.47,55.53,49000.0,34.7985,34.8047,34.6921,34.7297,49000.0
2005-08-11 14:15:00,55.53,55.57,55.45,55.56,35700.0,34.7297,34.7547,34.6796,34.7484,35700.0
2005-08-11 14:20:00,55.58,55.58,55.44,55.5,34300.0,34.7609,34.7609,34.6734,34.7109,34300.0
2005-08-11 14:25:00,55.5,55.55,55.47,55.47,33900.0,34.7109,34.7422,34.6921,34.6921,33900.0
2005-08-11 14:30:00,55.47,55.58,55.47,55.56,33800.0,34.6921,34.7609,34.6921,34.7484,33800.0
2005-08-11 14:35:00,55.56,55.56,55.48,55.52,35600.0,34.7484,34.7484,34.6984,34.7234,35600.0
2005-08-11 14:40:00,55.52,55.58,55.5,55.57,30100.0,34.7234,34.7609,34.7109,34.7547,30100.0
2005-08-11 14:45:00,55.57,55.63,55.54,55.63,33400.0,34.7547,34.7922,34.7359,34.7922,33400.0
2005-08-11 14:50:00,55.62,55.7,55.6,55.64,64000.0,34.786,34.836,34.7734,34.7985,64000.0
2005-08-11 14:55:00,55.64,55.68,55.54,55.65,38300.0,34.7985,34.8235,34.7359,34.8047,38300.0
2005-08-11 15:00:00,55.66,55.66,55.52,55.6,32200.0,34.811,34.811,34.7234,34.7734,32200.0
2005-08-11 15:05:00,55.61,55.64,55.58,55.6,40700.0,34.7797,34.7985,34.7609,34.7734,40700.0
2005-08-11 15:10:00,55.6,55.65,55.57,55.6,49300.0,34.7734,34.8047,34.7547,34.7734,49300.0
2005-08-11 15:15:00,55.59,55.77,55.59,55.72,99500.0,34.7672,34.8798,34.7672,34.8485,99500.0
2005-08-11 15:20:00,55.74,55.74,55.66,55.68,44100.0,34.861,34.861,34.811,34.8235,44100.0
2005-08-11 15:25:00,55.67,55.77,55.65,55.68,52000.0,34.8172,34.8798,34.8047,34.8235,52000.0
2005-08-11 15:30:00,55.68,55.72,55.65,55.69,39600.0,34.8235,34.8485,34.8047,34.8297,39600.0
2005-08-11 15:35:00,55.69,55.75,55.68,55.72,156000.0,34.8297,34.8673,34.8235,34.8485,156000.0
2005-08-11 15:40:00,55.73,55.8,55.73,55.77,65200.0,34.8548,34.8985,34.8548,34.8798,65200.0
2005-08-11 15:45:00,55.77,55.81,55.64,55.69,90400.0,34.8798,34.9048,34.7985,34.8297,90400.0
2005-08-11 15:50:00,55.69,55.75,55.65,55.68,66000.0,34.8297,34.8673,34.8047,34.8235,66000.0
2005-08-11 15:55:00,55.69,55.7,55.64,55.64,106200.0,34.8297,34.836,34.7985,34.7985,106200.0
2005-08-12 09:30:00,55.65,55.85,55.44,55.81,124300.0,34.8047,34.9298,34.6734,34.9048,124300.0
2005-08-12 09:35:00,55.82,55.9,55.8,55.81,68300.0,34.911,34.9611,34.8985,34.9048,68300.0
2005-08-12 09:40:00,55.81,55.96,55.8,55.95,82200.0,34.9048,34.9986,34.8985,34.9923,82200.0
2005-08-12 09:45:00,55.95,55.98,55.71,55.71,60300.0,34.9923,35.0111,34.8422,34.8422,60300.0
2005-08-12 09:50:00,55.71,55.86,55.69,55.8,123100.0,34.8422,34.9361,34.8297,34.8985,123100.0
2005-08-12 09:55:00,55.78,55.79,55.64,55.75,82900.0,34.886,34.8923,34.7985,34.8673,82900.0
2005-08-12 10:00:00,55.73,55.73,55.61,55.69,64100.0,34.8548,34.8548,34.7797,34.8297,64100.0
2005-08-12 10:05:00,55.7,55.76,55.56,55.62,54300.0,34.836,34.8735,34.7484,34.786,54300.0
2005-08-12 10:10:00,55.61,55.84,55.59,55.84,63200.0,34.7797,34.9235,34.7672,34.9235,63200.0
2005-08-12 10:15:00,55.85,55.85,55.65,55.65,32200.0,34.9298,34.9298,34.8047,34.8047,32200.0
2005-08-12 10:20:00,55.65,55.77,55.63,55.75,24900.0,34.8047,34.8798,34.7922,34.8673,24900.0
2005-08-12 10:25:00,55.77,55.8,55.71,55.8,33700.0,34.8798,34.8985,34.8422,34.8985,33700.0
2005-08-12 10:30:00,55.77,55.82,55.67,55.72,36600.0,34.8798,34.911,34.8172,34.8485,36600.0
2005-08-12 10:35:00,55.71,55.75,55.65,55.74,38800.0,34.8422,34.8673,34.8047,34.861,38800.0
2005-08-12 10:40:00,55.74,55.78,55.73,55.77,46600.0,34.861,34.886,34.8548,34.8798,46600.0
2005-08-12 10:45:00,55.77,56.1,55.76,56.09,48300.0,34.8798,35.0862,34.8735,35.0799,48300.0
2005-08-12 10:50:00,56.07,56.12,55.97,55.99,76300.0,35.0674,35.0987,35.0049,35.0174,76300.0
2005-08-12 10:55:00,55.98,56.1,55.98,56.06,79800.0,35.0111,35.0862,35.0111,35.0611,79800.0
2005-08-12 11:00:00,56.07,56.14,56.05,56.09,43400.0,35.0674,35.1112,35.0549,35.0799,43400.0
2005-08-12 11:05:00,56.08,56.08,55.91,55.91,42000.0,35.0737,35.0737,34.9673,34.9673,42000.0
2005-08-12 11:10:00,55.95,56.0,55.92,55.96,40200.0,34.9923,35.0236,34.9736,34.9986,40200.0
2005-08-12 11:15:00,55.96,56.03,55.96,55.99,48800.0,34.9986,35.0424,34.9986,35.0174,48800.0
2005-08-12 11:20:00,56.0,56.03,55.99,56.01,30000.0,35.0236,35.0424,35.0174,35.0299,30000.0
2005-08-12 11:25:00,56.0,56.01,55.96,55.96,45300.0,35.0236,35.0299,34.9986,34.9986,45300.0
2005-08-12 11:30:00,55.95,55.98,55.9,55.96,26900.0,34.9923,35.0111,34.9611,34.9986,26900.0
2005-08-12 11:35:00,55.97,55.98,55.91,55.91,43400.0,35.0049,35.0111,34.9673,34.9673,43400.0
2005-08-12 11:40:00,55.91,55.91,55.79,55.81,77600.0,34.9673,34.9673,34.8923,34.9048,77600.0
2005-08-12 11:45:00,55.8,55.81,55.75,55.75,32200.0,34.8985,34.9048,34.8673,34.8673,32200.0
2005-08-12 11:50:00,55.76,55.79,55.73,55.73,52500.0,34.8735,34.8923,34.8548,34.8548,52500.0
2005-08-12 11:55:00,55.73,55.81,55.7,55.77,35000.0,34.8548,34.9048,34.836,34.8798,35000.0
2005-08-12 12:00:00,55.78,55.78,55.63,55.68,58000.0,34.886,34.886,34.7922,34.8235,58000.0
2005-08-12 12:05:00,55.66,55.7,55.55,55.57,38700.0,34.811,34.836,34.7422,34.7547,38700.0
2005-08-12 12:10:00,55.57,55.6,55.55,55.58,32300.0,34.7547,34.7734,34.7422,34.7609,32300.0
2005-08-12 12:15:00,55.6,55.64,55.57,55.57,88300.0,34.7734,34.7985,34.7547,34.7547,88300.0
2005-08-12 12:20:00,55.58,55.6,55.57,55.58,46100.0,34.7609,34.7734,34.7547,34.7609,46100.0
2005-08-12 12:25:00,55.6,55.6,55.53,55.53,27900.0,34.7734,34.7734,34.7297,34.7297,27900.0
2005-08-12 12:30:00,55.53,55.55,55.5,55.55,93000.0,34.7297,34.7422,34.7109,34.7422,93000.0
2005-08-12 12:35:00,55.56,55.63,55.54,55.63,58800.0,34.7484,34.7922,34.7359,34.7922,58800.0
2005-08-12 12:40:00,55.62,55.65,55.56,55.61,37500.0,34.786,34.8047,34.7484,34.7797,37500.0
2005-08-12 12:45:00,55.62,55.69,55.57,55.66,16500.0,34.786,34.8297,34.7547,34.811,16500.0
2005-08-12 12:50:00,55.66,55.66,55.6,55.63,20800.0,34.811,34.811,34.7734,34.7922,20800.0
2005-08-12 12:55:00,55.64,55.67,55.57,55.6,30400.0,34.7985,34.8172,34.7547,34.7734,30400.0
2005-08-12 13:00:00,55.56,55.62,55.56,55.61,39400.0,34.7484,34.786,34.7484,34.7797,39400.0
2005-08-12 13:05:00,55.63,55.65,55.6,55.65,26900.0,34.7922,34.8047,34.7734,34.8047,26900.0
2005-08-12 13:10:00,55.64,55.65,55.61,55.64,13500.0,34.7985,34.8047,34.7797,34.7985,13500.0
2005-08-12 13:15:00,55.65,55.71,55.63,55.71,22300.0,34.8047,34.8422,34.7922,34.8422,22300.0
2005-08-12 13:20:00,55.7,55.86,55.7,55.86,28400.0,34.836,34.9361,34.836,34.9361,28400.0
2005-08-12 13:25:00,55.85,55.88,55.79,55.83,23300.0,34.9298,34.9486,34.8923,34.9173,23300.0
2005-08-12 13:30:00,55.81,55.83,55.7,55.74,17900.0,34.9048,34.9173,34.836,34.861,17900.0
2005-08-12 13:35:00,55.74,55.75,55.7,55.74,10800.0,34.861,34.8673,34.836,34.861,10800.0
2005-08-12 13:40:00,55.74,55.75,55.71,55.74,16200.0,34.861,34.8673,34.8422,34.861,16200.0
2005-08-12 13:45:00,55.74,55.75,55.7,55.72,19500.0,34.861,34.8673,34.836,34.8485,19500.0
2005-08-12 13:50:00,55.72,55.83,55.71,55.83,18300.0,34.8485,34.9173,34.8422,34.9173,18300.0
2005-08-12 13:55:00,55.82,55.83,55.75,55.75,31200.0,34.911,34.9173,34.8673,34.8673,31200.0
2005-08-12 14:00:00,55.76,55.86,55.75,55.85,31500.0,34.8735,34.9361,34.8673,34.9298,31500.0
2005-08-12 14:05:00,55.85,55.94,55.82,55.94,39100.0,34.9298,34.9861,34.911,34.9861,39100.0
2005-08-12 14:10:00,55.94,55.99,55.85,55.91,61200.0,34.9861,35.0174,34.9298,34.9673,61200.0
2005-08-12 14:15:00,55.9,55.9,55.76,55.8,49300.0,34.9611,34.9611,34.8735,34.8985,49300.0
2005-08-12 14:20:00,55.8,55.96,55.79,55.95,60000.0,34.8985,34.9986,34.8923,34.9923,60000.0
2005-08-12 14:25:00,55.96,56.04,55.95,56.03,33700.0,34.9986,35.0486,34.9923,35.0424,33700.0
2005-08-12 14:30:00,56.03,56.12,56.03,56.11,45000.0,35.0424,35.0987,35.0424,35.0924,45000.0
2005-08-12 14:35:00,56.11,56.14,56.08,56.14,40800.0,35.0924,35.1112,35.0737,35.1112,40800.0
2005-08-12 14:40:00,56.14,56.15,56.08,56.1,47500.0,35.1112,35.1174,35.0737,35.0862,47500.0
2005-08-12 14:45:00,56.11,56.14,56.08,56.11,26800.0,35.0924,35.1112,35.0737,35.0924,26800.0
2005-08-12 14:50:00,56.13,56.18,56.1,56.16,34200.0,35.1049,35.1362,35.0862,35.1237,34200.0
2005-08-12 14:55:00,56.16,56.19,56.15,56.17,17400.0,35.1237,35.1424,35.1174,35.1299,17400.0
2005-08-12 15:00:00,56.17,56.22,56.1,56.12,32600.0,35.1299,35.1612,35.0862,35.0987,32600.0
2005-08-12 15:05:00,56.14,56.19,56.11,56.19,12000.0,35.1112,35.1424,35.0924,35.1424,12000.0
2005-08-12 15:10:00,56.19,56.23,56.14,56.16,71900.0,35.1424,35.1675,35.1112,35.1237,71900.0
2005-08-12 15:15:00,56.15,56.35,56.15,56.33,71300.0,35.1174,35.2425,35.1174,35.23,71300.0
2005-08-12 15:20:00,56.32,56.47,56.28,56.46,95300.0,35.2238,35.3176,35.1987,35.3113,95300.0
2005-08-12 15:25:00,56.46,56.67,56.45,56.65,86300.0,35.3113,35.4426,35.3051,35.4301,86300.0
2005-08-12 15:30:00,56.7,56.7,56.59,56.59,117600.0,35.4614,35.4614,35.3926,35.3926,117600.0
2005-08-12 15:35:00,56.59,56.66,56.59,56.66,122900.0,35.3926,35.4364,35.3926,35.4364,122900.0
2005-08-12 15:40:00,56.66,56.67,56.56,56.62,52000.0,35.4364,35.4426,35.3739,35.4114,52000.0
2005-08-12 15:45:00,56.62,56.62,56.46,56.53,56500.0,35.4114,35.4114,35.3113,35.3551,56500.0
2005-08-12 15:50:00,56.52,56.52,56.43,56.5,58000.0,35.3488,35.3488,35.2925,35.3363,58000.0
2005-08-12 15:55:00,56.5,56.54,56.47,56.53,99500.0,35.3363,35.3613,35.3176,35.3551,99500.0
2005-08-15 09:30:00,56.9,56.96,56.8,56.9,100600.0,35.5865,35.624,35.524,35.5865,100600.0
2005-08-15 09:35:00,56.91,57.31,56.9,57.25,58700.0,35.5928,35.8429,35.5865,35.8054,58700.0
2005-08-15 09:40:00,57.26,57.3,56.76,56.77,97000.0,35.8116,35.8367,35.4989,35.5052,97000.0
2005-08-15 09:45:00,56.75,56.79,56.62,56.66,118500.0,35.4927,35.5177,35.4114,35.4364,118500.0
2005-08-15 09:50:00,56.68,56.74,56.6,56.62,46300.0,35.4489,35.4864,35.3989,35.4114,46300.0
2005-08-15 09:55:00,56.62,56.85,56.53,56.85,69600.0,35.4114,35.5552,35.3551,35.5552,69600.0
2005-08-15 10:00:00,56.81,56.85,56.69,56.72,45500.0,35.5302,35.5552,35.4552,35.4739,45500.0
2005-08-15 10:05:00,56.71,56.79,56.68,56.78,29400.0,35.4677,35.5177,35.4489,35.5114,29400.0
2005-08-15 10:10:00,56.79,56.79,56.64,56.71,67000.0,35.5177,35.5177,35.4239,35.4677,67000.0
2005-08-15 10:15:00,56.71,56.71,56.51,56.66,29300.0,35.4677,35.4677,35.3426,35.4364,29300.0
2005-08-15 10:20:00,56.67,56.69,56.35,56.35,48400.0,35.4426,35.4552,35.2425,35.2425,48400.0
2005-08-15 10:25:00,56.34,56.56,56.33,56.55,57100.0,35.2363,35.3739,35.23,35.3676,57100.0
2005-08-15 10:30:00,56.56,56.7,56.55,56.68,74500.0,35.3739,35.4614,35.3676,35.4489,74500.0
2005-08-15 10:35:00,56.68,56.69,56.55,56.55,82500.0,35.4489,35.4552,35.3676,35.3676,82500.0
2005-08-15 10:40:00,56.54,56.65,56.53,56.65,67200.0,35.3613,35.4301,35.3551,35.4301,67200.0
2005-08-15 10:45:00,56.65,56.8,56.65,56.75,57700.0,35.4301,35.524,35.4301,35.4927,57700.0
2005-08-15 10:50:00,56.75,56.75,56.55,56.74,69700.0,35.4927,35.4927,35.3676,35.4864,69700.0
2005-08-15 10:55:00,56.73,56.86,56.61,56.85,55700.0,35.4802,35.5615,35.4051,35.5552,55700.0
2005-08-15 11:00:00,56.85,57.03,56.85,56.95,49700.0,35.5552,35.6678,35.5552,35.6178,49700.0
2005-08-15 11:05:00,56.95,56.95,56.87,56.88,20000.0,35.6178,35.6178,35.5677,35.574,20000.0
2005-08-15 11:10:00,56.87,56.87,56.8,56.82,25800.0,35.5677,35.5677,35.524,35.5365,25800.0
2005-08-15 11:15:00,56.82,57.01,56.82,56.96,91400.0,35.5365,35.6553,35.5365,35.624,91400.0
2005-08-15 11:20:00,56.95,57.0,56.9,56.9,47700.0,35.6178,35.649,35.5865,35.5865,47700.0
2005-08-15 11:25:00,56.9,56.93,56.85,56.93,15100.0,35.5865,35.6053,35.5552,35.6053,15100.0
2005-08-15 11:30:00,56.95,56.96,56.87,56.9,61700.0,35.6178,35.624,35.5677,35.5865,61700.0
2005-08-15 11:35:00,56.91,56.96,56.91,56.96,25100.0,35.5928,35.624,35.5928,35.624,25100.0
2005-08-15 11:40:00,56.95,56.95,56.87,56.88,38600.0,35.6178,35.6178,35.5677,35.574,38600.0
2005-08-15 11:45:00,56.88,56.93,56.88,56.93,10500.0,35.574,35.6053,35.574,35.6053,10500.0
2005-08-15 11:50:00,56.94,56.96,56.89,56.96,13700.0,35.6115,35.624,35.5802,35.624,13700.0
2005-08-15 11:55:00,56.97,57.0,56.94,56.98,22100.0,35.6303,35.649,35.6115,35.6365,22100.0
2005-08-15 12:00:00,56.98,57.01,56.95,57.01,16200.0,35.6365,35.6553,35.6178,35.6553,16200.0
2005-08-15 12:05:00,57.0,57.02,56.98,56.99,24800.0,35.649,35.6615,35.6365,35.6428,24800.0
2005-08-15 12:10:00,57.0,57.13,57.0,57.12,30200.0,35.649,35.7303,35.649,35.7241,30200.0
2005-08-15 12:15:00,57.13,57.22,57.13,57.21,37300.0,35.7303,35.7866,35.7303,35.7804,37300.0
2005-08-15 12:20:00,57.22,57.37,57.2,57.34,78600.0,35.7866,35.8804,35.7741,35.8617,78600.0
2005-08-15 12:25:00,57.34,57.4,57.26,57.37,41500.0,35.8617,35.8992,35.8116,35.8804,41500.0
2005-08-15 12:30:00,57.35,57.46,57.35,57.42,24300.0,35.8679,35.9367,35.8679,35.9117,24300.0
2005-08-15 12:35:00,57.42,57.44,57.38,57.4,24700.0,35.9117,35.9242,35.8867,35.8992,24700.0
2005-08-15 12:40:00,57.4,57.48,57.34,57.34,21800.0,35.8992,35.9492,35.8617,35.8617,21800.0
2005-08-15 12:45:00,57.35,57.42,57.29,57.29,14600.0,35.8679,35.9117,35.8304,35.8304,14600.0
2005-08-15 12:50:00,57.29,57.3,57.22,57.28,22500.0,35.8304,35.8367,35.7866,35.8242,22500.0
2005-08-15 12:55:00,57.28,57.33,57.25,57.25,28100.0,35.8242,35.8554,35.8054,35.8054,28100.0
2005-08-15 13:00:00,57.25,57.32,57.25,57.26,17300.0,35.8054,35.8492,35.8054,35.8116,17300.0
2005-08-15 13:05:00,57.25,57.27,57.25,57.25,17700.0,35.8054,35.8179,35.8054,35.8054,17700.0
2005-08-15 13:10:00,57.25,57.3,57.25,57.28,45200.0,35.8054,35.8367,35.8054,35.8242,45200.0
2005-08-15 13:15:00,57.26,57.33,57.26,57.33,17500.0,35.8116,35.8554,35.8116,35.8554,17500.0
2005-08-15 13:20:00,57.33,57.43,57.32,57.43,46700.0,35.8554,35.918,35.8492,35.918,46700.0
2005-08-15 13:25:00,57.41,57.43,57.36,57.39,58600.0,35.9055,35.918,35.8742,35.893,58600.0
2005-08-15 13:30:00,57.39,57.41,57.38,57.41,20400.0,35.893,35.9055,35.8867,35.9055,20400.0
2005-08-15 13:35:00,57.4,57.41,57.38,57.4,17500.0,35.8992,35.9055,35.8867,35.8992,17500.0
2005-08-15 13:40:00,57.39,57.41,57.31,57.31,44600.0,35.893,35.9055,35.8429,35.8429,44600.0
2005-08-15 13:45:00,57.32,57.37,57.31,57.34,23600.0,35.8492,35.8804,35.8429,35.8617,23600.0
2005-08-15 13:50:00,57.35,57.38,57.32,57.36,11500.0,35.8679,35.8867,35.8492,35.8742,11500.0
2005-08-15 13:55:00,57.36,57.36,57.33,57.35,12400.0,35.8742,35.8742,35.8554,35.8679,12400.0
2005-08-15 14:00:00,57.34,57.35,57.31,57.32,6400.0,35.8617,35.8679,35.8429,35.8492,6400.0
2005-08-15 14:05:00,57.31,57.35,57.26,57.29,27600.0,35.8429,35.8679,35.8116,35.8304,27600.0
2005-08-15 14:10:00,57.29,57.3,57.27,57.28,42800.0,35.8304,35.8367,35.8179,35.8242,42800.0
2005-08-15 14:15:00,57.27,57.27,57.1,57.1,56400.0,35.8179,35.8179,35.7116,35.7116,56400.0
2005-08-15 14:20:00,57.08,57.09,57.0,57.01,36000.0,35.6991,35.7053,35.649,35.6553,36000.0
2005-08-15 14:25:00,57.01,57.16,57.0,57.13,32600.0,35.6553,35.7491,35.649,35.7303,32600.0
2005-08-15 14:30:00,57.13,57.15,57.03,57.07,15100.0,35.7303,35.7429,35.6678,35.6928,15100.0
2005-08-15 14:35:00,57.05,57.1,57.03,57.1,29600.0,35.6803,35.7116,35.6678,35.7116,29600.0
2005-08-15 14:40:00,57.1,57.1,57.01,57.03,10900.0,35.7116,35.7116,35.6553,35.6678,10900.0
2005-08-15 14:45:00,57.02,57.04,56.98,57.03,14700.0,35.6615,35.6741,35.6365,35.6678,14700.0
2005-08-15 14:50:00,57.03,57.18,57.03,57.14,25700.0,35.6678,35.7616,35.6678,35.7366,25700.0
2005-08-15 14:55:00,57.14,57.19,57.14,57.18,19400.0,35.7366,35.7679,35.7366,35.7616,19400.0
2005-08-15 15:00:00,57.19,57.19,57.14,57.16,34800.0,35.7679,35.7679,35.7366,35.7491,34800.0
2005-08-15 15:05:00,57.16,57.21,57.13,57.19,43900.0,35.7491,35.7804,35.7303,35.7679,43900.0
2005-08-15 15:10:00,57.19,57.22,57.17,57.22,19700.0,35.7679,35.7866,35.7554,35.7866,19700.0
2005-08-15 15:15:00,57.22,57.22,57.16,57.2,49700.0,35.7866,35.7866,35.7491,35.7741,49700.0
2005-08-15 15:20:00,57.19,57.19,57.15,57.15,13800.0,35.7679,35.7679,35.7429,35.7429,13800.0
2005-08-15 15:25:00,57.18,57.18,57.15,57.15,13100.0,35.7616,35.7616,35.7429,35.7429,13100.0
2005-08-15 15:30:00,57.15,57.15,57.03,57.05,113400.0,35.7429,35.7429,35.6678,35.6803,113400.0
2005-08-15 15:35:00,57.05,57.09,57.04,57.04,32200.0,35.6803,35.7053,35.6741,35.6741,32200.0
2005-08-15 15:40:00,57.05,57.08,57.03,57.08,33300.0,35.6803,35.6991,35.6678,35.6991,33300.0
2005-08-15 15:45:00,57.08,57.16,57.08,57.11,40000.0,35.6991,35.7491,35.6991,35.7178,40000.0
2005-08-15 15:50:00,57.09,57.13,57.06,57.13,53800.0,35.7053,35.7303,35.6866,35.7303,53800.0
2005-08-15 15:55:00,57.14,57.19,57.12,57.19,66100.0,35.7366,35.7679,35.7241,35.7679,66100.0
2005-08-16 09:30:00,56.9,56.9,56.58,56.59,111600.0,35.5865,35.5865,35.3864,35.3926,111600.0
2005-08-16 09:35:00,56.6,56.67,56.5,56.54,128800.0,35.3989,35.4426,35.3363,35.3613,128800.0
2005-08-16 09:40:00,56.49,56.51,56.4,56.49,82200.0,35.3301,35.3426,35.2738,35.3301,82200.0
2005-08-16 09:45:00,56.54,56.64,56.48,56.64,55800.0,35.3613,35.4239,35.3238,35.4239,55800.0
2005-08-16 09:50:00,56.63,56.68,56.51,56.54,60300.0,35.4176,35.4489,35.3426,35.3613,60300.0
2005-08-16 09:55:00,56.54,56.59,56.5,56.5,74200.0,35.3613,35.3926,35.3363,35.3363,74200.0
2005-08-16 10:00:00,56.5,56.5,56.34,56.34,58800.0,35.3363,35.3363,35.2363,35.2363,58800.0
2005-08-16 10:05:00,56.32,56.43,56.29,56.43,63600.0,35.2238,35.2925,35.205,35.2925,63600.0
2005-08-16 10:10:00,56.45,56.51,56.4,56.48,40300.0,35.3051,35.3426,35.2738,35.3238,40300.0
2005-08-16 10:15:00,56.48,56.54,56.47,56.54,34800.0,35.3238,35.3613,35.3176,35.3613,34800.0
2005-08-16 10:20:00,56.53,56.53,56.48,56.49,33200.0,35.3551,35.3551,35.3238,35.3301,33200.0
2005-08-16 10:25:00,56.49,56.5,56.36,56.36,38200.0,35.3301,35.3363,35.2488,35.2488,38200.0
2005-08-16 10:30:00,56.38,56.42,56.27,56.29,45100.0,35.2613,35.2863,35.1925,35.205,45100.0
2005-08-16 10:35:00,56.29,56.29,56.14,56.18,73900.0,35.205,35.205,35.1112,35.1362,73900.0
2005-08-16 10:40:00,56.18,56.19,56.1,56.12,31900.0,35.1362,35.1424,35.0862,35.0987,31900.0
2005-08-16 10:45:00,56.12,56.16,56.1,56.13,53100.0,35.0987,35.1237,35.0862,35.1049,53100.0
2005-08-16 10:50:00,56.13,56.15,56.1,56.15,44100.0,35.1049,35.1174,35.0862,35.1174,44100.0
2005-08-16 10:55:00,56.15,56.2,56.09,56.2,81400.0,35.1174,35.1487,35.0799,35.1487,81400.0
2005-08-16 11:00:00,56.2,56.28,56.19,56.28,163900.0,35.1487,35.1987,35.1424,35.1987,163900.0
2005-08-16 11:05:00,56.27,56.32,56.27,56.31,35200.0,35.1925,35.2238,35.1925,35.2175,35200.0
2005-08-16 11:10:00,56.32,56.36,56.3,56.36,77000.0,35.2238,35.2488,35.2112,35.2488,77000.0
2005-08-16 11:15:00,56.37,56.37,56.28,56.31,41900.0,35.255,35.255,35.1987,35.2175,41900.0
2005-08-16 11:20:00,56.32,56.37,56.32,56.36,42400.0,35.2238,35.255,35.2238,35.2488,42400.0
2005-08-16 11:25:00,56.37,56.45,56.35,56.44,34500.0,35.255,35.3051,35.2425,35.2988,34500.0
2005-08-16 11:30:00,56.43,56.46,56.41,56.43,37600.0,35.2925,35.3113,35.28,35.2925,37600.0
2005-08-16 11:35:00,56.44,56.51,56.4,56.51,28500.0,35.2988,35.3426,35.2738,35.3426,28500.0
2005-08-16 11:40:00,56.51,56.58,56.51,56.55,58600.0,35.3426,35.3864,35.3426,35.3676,58600.0
2005-08-16 11:45:00,56.55,56.58,56.37,56.38,46200.0,35.3676,35.3864,35.255,35.2613,46200.0
2005-08-16 11:50:00,56.36,56.39,56.29,56.29,64300.0,35.2488,35.2675,35.205,35.205,64300.0
2005-08-16 11:55:00,56.26,56.26,56.09,56.09,30000.0,35.1862,35.1862,35.0799,35.0799,30000.0
2005-08-16 12:00:00,56.1,56.11,55.96,56.0,44000.0,35.0862,35.0924,34.9986,35.0236,44000.0
2005-08-16 12:05:00,56.0,56.03,55.95,55.99,58500.0,35.0236,35.0424,34.9923,35.0174,58500.0
2005-08-16 12:10:00,55.99,56.03,55.98,56.0,133700.0,35.0174,35.0424,35.0111,35.0236,133700.0
2005-08-16 12:15:00,56.01,56.06,55.97,56.03,63400.0,35.0299,35.0611,35.0049,35.0424,63400.0
2005-08-16 12:20:00,56.02,56.1,56.02,56.08,46500.0,35.0361,35.0862,35.0361,35.0737,46500.0
2005-08-16 12:25:00,56.08,56.17,56.07,56.08,41200.0,35.0737,35.1299,35.0674,35.0737,41200.0
2005-08-16 12:30:00,56.08,56.15,56.08,56.15,43300.0,35.0737,35.1174,35.0737,35.1174,43300.0
2005-08-16 12:35:00,56.15,56.15,56.1,56.12,8700.0,35.1174,35.1174,35.0862,35.0987,8700.0
2005-08-16 12:40:00,56.12,56.12,56.08,56.11,17000.0,35.0987,35.0987,35.0737,35.0924,17000.0
2005-08-16 12:45:00,56.13,56.14,56.06,56.1,23500.0,35.1049,35.1112,35.0611,35.0862,23500.0
2005-08-16 12:50:00,56.11,56.18,56.11,56.18,10400.0,35.0924,35.1362,35.0924,35.1362,10400.0
2005-08-16 12:55:00,56.19,56.2,56.05,56.12,12300.0,35.1424,35.1487,35.0549,35.0987,12300.0
2005-08-16 13:00:00,56.1,56.15,56.1,56.14,11700.0,35.0862,35.1174,35.0862,35.1112,11700.0
2005-08-16 13:05:00,56.12,56.12,56.08,56.08,24700.0,35.0987,35.0987,35.0737,35.0737,24700.0
2005-08-16 13:10:00,56.07,56.1,56.06,56.07,14700.0,35.0674,35.0862,35.0611,35.0674,14700.0
2005-08-16 13:15:00,56.07,56.08,56.06,56.07,22700.0,35.0674,35.0737,35.0611,35.0674,22700.0
2005-08-16 13:20:00,56.07,56.15,56.07,56.15,24600.0,35.0674,35.1174,35.0674,35.1174,24600.0
2005-08-16 13:25:00,56.15,56.19,56.15,56.17,33900.0,35.1174,35.1424,35.1174,35.1299,33900.0
2005-08-16 13:30:00,56.17,56.23,56.16,56.22,34300.0,35.1299,35.1675,35.1237,35.1612,34300.0
2005-08-16 13:35:00,56.21,56.24,56.2,56.2,27700.0,35.155,35.1737,35.1487,35.1487,27700.0
2005-08-16 13:40:00,56.19,56.2,56.03,56.03,51500.0,35.1424,35.1487,35.0424,35.0424,51500.0
2005-08-16 13:45:00,56.03,56.07,56.02,56.06,18700.0,35.0424,35.0674,35.0361,35.0611,18700.0
2005-08-16 13:50:00,56.06,56.09,56.06,56.09,19600.0,35.0611,35.0799,35.0611,35.0799,19600.0
2005-08-16 13:55:00,56.09,56.09,56.05,56.06,35900.0,35.0799,35.0799,35.0549,35.0611,35900.0
2005-08-16 14:00:00,56.07,56.1,56.05,56.06,60500.0,35.0674,35.0862,35.0549,35.0611,60500.0
2005-08-16 14:05:00,56.08,56.08,56.05,56.06,42400.0,35.0737,35.0737,35.0549,35.0611,42400.0
2005-08-16 14:10:00,56.05,56.05,55.85,55.85,73200.0,35.0549,35.0549,34.9298,34.9298,73200.0
2005-08-16 14:15:00,55.86,55.94,55.86,55.94,27400.0,34.9361,34.9861,34.9361,34.9861,27400.0
2005-08-16 14:20:00,55.93,56.08,55.88,56.08,22700.0,34.9798,35.0737,34.9486,35.0737,22700.0
2005-08-16 14:25:00,56.07,56.13,56.03,56.03,38000.0,35.0674,35.1049,35.0424,35.0424,38000.0
2005-08-16 14:30:00,56.03,56.08,55.98,56.07,25800.0,35.0424,35.0737,35.0111,35.0674,25800.0
2005-08-16 14:35:00,56.06,56.18,56.05,56.15,16800.0,35.0611,35.1362,35.0549,35.1174,16800.0
2005-08-16 14:40:00,56.17,56.19,56.11,56.11,20200.0,35.1299,35.1424,35.0924,35.0924,20200.0
2005-08-16 14:45:00,56.11,56.15,56.05,56.08,16800.0,35.0924,35.1174,35.0549,35.0737,16800.0
2005-08-16 14:50:00,56.07,56.08,56.04,56.05,17300.0,35.0674,35.0737,35.0486,35.0549,17300.0
2005-08-16 14:55:00,56.06,56.14,56.05,56.13,16100.0,35.0611,35.1112,35.0549,35.1049,16100.0
2005-08-16 15:00:00,56.11,56.13,56.05,56.07,19200.0,35.0924,35.1049,35.0549,35.0674,19200.0
2005-08-16 15:05:00,56.07,56.1,56.03,56.04,28000.0,35.0674,35.0862,35.0424,35.0486,28000.0
2005-08-16 15:10:00,56.04,56.08,56.01,56.05,29000.0,35.0486,35.0737,35.0299,35.0549,29000.0
2005-08-16 15:15:00,56.05,56.05,55.96,56.0,53200.0,35.0549,35.0549,34.9986,35.0236,53200.0
2005-08-16 15:20:00,55.99,55.99,55.81,55.82,48800.0,35.0174,35.0174,34.9048,34.911,48800.0
2005-08-16 15:25:00,55.82,55.95,55.82,55.89,66600.0,34.911,34.9923,34.911,34.9548,66600.0
2005-08-16 15:30:00,55.89,55.9,55.77,55.78,53000.0,34.9548,34.9611,34.8798,34.886,53000.0
2005-08-16 15:35:00,55.77,55.79,55.72,55.75,40300.0,34.8798,34.8923,34.8485,34.8673,40300.0
2005-08-16 15:40:00,55.75,55.81,55.71,55.8,123200.0,34.8673,34.9048,34.8422,34.8985,123200.0
2005-08-16 15:45:00,55.8,55.83,55.75,55.76,102500.0,34.8985,34.9173,34.8673,34.8735,102500.0
2005-08-16 15:50:00,55.75,55.79,55.72,55.73,87900.0,34.8673,34.8923,34.8485,34.8548,87900.0
2005-08-16 15:55:00,55.73,55.75,55.7,55.71,129400.0,34.8548,34.8673,34.836,34.8422,129400.0
2005-08-17 09:30:00,55.8,56.0,55.71,55.94,78800.0,34.9609,35.0862,34.9045,35.0486,78800.0
2005-08-17 09:35:00,55.85,55.95,55.8,55.8,49600.0,34.9922,35.0548,34.9609,34.9609,49600.0
2005-08-17 09:40:00,55.82,56.06,55.78,56.01,235500.0,34.9734,35.1238,34.9483,35.0924,235500.0
2005-08-17 09:45:00,56.0,56.01,55.92,56.0,71000.0,35.0862,35.0924,35.036,35.0862,71000.0
2005-08-17 09:50:00,56.0,56.35,55.98,56.03,120300.0,35.0862,35.3054,35.0736,35.105,120300.0
2005-08-17 09:55:00,56.03,56.33,55.9,56.17,44900.0,35.105,35.2929,35.0235,35.1927,44900.0
2005-08-17 10:00:00,56.18,56.18,56.01,56.07,21500.0,35.1989,35.1989,35.0924,35.13,21500.0
2005-08-17 10:05:00,56.05,56.09,56.01,56.08,25900.0,35.1175,35.1425,35.0924,35.1363,25900.0
2005-08-17 10:10:00,56.07,56.17,56.02,56.16,81800.0,35.13,35.1927,35.0987,35.1864,81800.0
2005-08-17 10:15:00,56.16,56.35,56.16,56.24,33600.0,35.1864,35.3054,35.1864,35.2365,33600.0
2005-08-17 10:20:00,56.24,56.24,56.15,56.18,25500.0,35.2365,35.2365,35.1801,35.1989,25500.0
2005-08-17 10:25:00,56.18,56.23,56.11,56.21,32900.0,35.1989,35.2303,35.1551,35.2177,32900.0
2005-08-17 10:30:00,56.21,56.21,55.94,56.08,91200.0,35.2177,35.2177,35.0486,35.1363,91200.0
2005-08-17 10:35:00,56.09,56.15,56.01,56.06,47700.0,35.1425,35.1801,35.0924,35.1238,47700.0
2005-08-17 10:40:00,56.09,56.21,56.05,56.2,30400.0,35.1425,35.2177,35.1175,35.2115,30400.0
2005-08-17 10:45:00,56.19,56.21,56.08,56.17,50500.0,35.2052,35.2177,35.1363,35.1927,50500.0
2005-08-17 10:50:00,56.18,56.31,56.18,56.27,103800.0,35.1989,35.2804,35.1989,35.2553,103800.0
2005-08-17 10:55:00,56.28,56.36,56.28,56.28,28000.0,35.2616,35.3117,35.2616,35.2616,28000.0
2005-08-17 11:00:00,56.29,56.37,56.27,56.28,58500.0,35.2679,35.318,35.2553,35.2616,58500.0
2005-08-17 11:05:00,56.29,56.3,56.16,56.16,42200.0,35.2679,35.2741,35.1864,35.1864,42200.0
2005-08-17 11:10:00,56.17,56.33,56.13,56.32,99200.0,35.1927,35.2929,35.1676,35.2867,99200.0
2005-08-17 11:15:00,56.32,56.37,56.26,56.3,39400.0,35.2867,35.318,35.2491,35.2741,39400.0
2005-08-17 11:20:00,56.25,56.3,56.19,56.23,23100.0,35.2428,35.2741,35.2052,35.2303,23100.0
2005-08-17 11:25:00,56.21,56.25,56.2,56.23,25400.0,35.2177,35.2428,35.2115,35.2303,25400.0
2005-08-17 11:30:00,56.22,56.25,56.16,56.19,14300.0,35.224,35.2428,35.1864,35.2052,14300.0
2005-08-17 11:35:00,56.19,56.3,56.19,56.29,62700.0,35.2052,35.2741,35.2052,35.2679,62700.0
2005-08-17 11:40:00,56.28,56.28,56.17,56.22,35100.0,35.2616,35.2616,35.1927,35.224,35100.0
2005-08-17 11:45:00,56.22,56.3,56.21,56.28,165500.0,35.224,35.2741,35.2177,35.2616,165500.0
2005-08-17 11:50:00,56.29,56.35,56.26,56.35,21500.0,35.2679,35.3054,35.2491,35.3054,21500.0
2005-08-17 11:55:00,56.36,56.38,56.34,56.34,15900.0,35.3117,35.3242,35.2992,35.2992,15900.0
2005-08-17 12:00:00,56.34,56.36,56.3,56.3,31200.0,35.2992,35.3117,35.2741,35.2741,31200.0
2005-08-17 12:05:00,56.3,56.36,56.28,56.29,39000.0,35.2741,35.3117,35.2616,35.2679,39000.0
2005-08-17 12:10:00,56.28,56.37,56.26,56.29,49000.0,35.2616,35.318,35.2491,35.2679,49000.0
2005-08-17 12:15:00,56.3,56.36,56.28,56.36,55400.0,35.2741,35.3117,35.2616,35.3117,55400.0
2005-08-17 12:20:00,56.36,56.45,56.35,56.44,39400.0,35.3117,35.3681,35.3054,35.3618,39400.0
2005-08-17 12:25:00,56.46,56.5,56.4,56.4,36900.0,35.3744,35.3994,35.3368,35.3368,36900.0
2005-08-17 12:30:00,56.42,56.45,56.39,56.39,34300.0,35.3493,35.3681,35.3305,35.3305,34300.0
2005-08-17 12:35:00,56.38,56.45,56.34,56.41,35000.0,35.3242,35.3681,35.2992,35.343,35000.0
2005-08-17 12:40:00,56.4,56.43,56.3,56.3,64100.0,35.3368,35.3556,35.2741,35.2741,64100.0
2005-08-17 12:45:00,56.31,56.38,56.3,56.37,42900.0,35.2804,35.3242,35.2741,35.318,42900.0
2005-08-17 12:50:00,56.35,56.42,56.35,56.4,12000.0,35.3054,35.3493,35.3054,35.3368,12000.0
2005-08-17 12:55:00,56.41,56.41,56.38,56.39,14500.0,35.343,35.343,35.3242,35.3305,14500.0
2005-08-17 13:00:00,56.38,56.43,56.34,56.34,15800.0,35.3242,35.3556,35.2992,35.2992,15800.0
2005-08-17 13:05:00,56.33,56.38,56.33,56.38,13200.0,35.2929,35.3242,35.2929,35.3242,13200.0
2005-08-17 13:10:00,56.36,56.37,56.32,56.34,19700.0,35.3117,35.318,35.2867,35.2992,19700.0
2005-08-17 13:15:00,56.34,56.35,56.26,56.34,26000.0,35.2992,35.3054,35.2491,35.2992,26000.0
2005-08-17 13:20:00,56.35,56.4,56.35,56.38,27300.0,35.3054,35.3368,35.3054,35.3242,27300.0
2005-08-17 13:25:00,56.38,56.38,56.32,56.33,21300.0,35.3242,35.3242,35.2867,35.2929,21300.0
2005-08-17 13:30:00,56.32,56.35,56.25,56.31,21400.0,35.2867,35.3054,35.2428,35.2804,21400.0
2005-08-17 13:35:00,56.32,56.32,56.29,56.32,13700.0,35.2867,35.2867,35.2679,35.2867,13700.0
2005-08-17 13:40:00,56.32,56.35,56.25,56.27,20700.0,35.2867,35.3054,35.2428,35.2553,20700.0
2005-08-17 13:45:00,56.27,56.32,56.26,56.32,13400.0,35.2553,35.2867,35.2491,35.2867,13400.0
2005-08-17 13:50:00,56.33,56.35,56.3,56.3,7900.0,35.2929,35.3054,35.2741,35.2741,7900.0
2005-08-17 13:55:00,56.3,56.34,56.25,56.27,26200.0,35.2741,35.2992,35.2428,35.2553,26200.0
2005-08-17 14:00:00,56.27,56.31,56.24,56.24,23100.0,35.2553,35.2804,35.2365,35.2365,23100.0
2005-08-17 14:05:00,56.26,56.28,56.21,56.24,27200.0,35.2491,35.2616,35.2177,35.2365,27200.0
2005-08-17 14:10:00,56.24,56.25,56.2,56.21,24600.0,35.2365,35.2428,35.2115,35.2177,24600.0
2005-08-17 14:15:00,56.2,56.23,56.1,56.18,59100.0,35.2115,35.2303,35.1488,35.1989,59100.0
2005-08-17 14:20:00,56.17,56.18,56.1,56.11,28300.0,35.1927,35.1989,35.1488,35.1551,28300.0
2005-08-17 14:25:00,56.13,56.17,56.1,56.1,24500.0,35.1676,35.1927,35.1488,35.1488,24500.0
2005-08-17 14:30:00,56.11,56.11,56.06,56.08,18500.0,35.1551,35.1551,35.1238,35.1363,18500.0
2005-08-17 14:35:00,56.07,56.07,55.97,56.01,64100.0,35.13,35.13,35.0674,35.0924,64100.0
2005-08-17 14:40:00,56.01,56.02,55.89,55.95,49000.0,35.0924,35.0987,35.0172,35.0548,49000.0
2005-08-17 14:45:00,55.95,56.06,55.95,56.04,81800.0,35.0548,35.1238,35.0548,35.1112,81800.0
2005-08-17 14:50:00,56.04,56.11,56.02,56.07,39500.0,35.1112,35.1551,35.0987,35.13,39500.0
2005-08-17 14:55:00,56.07,56.08,55.97,55.99,39100.0,35.13,35.1363,35.0674,35.0799,39100.0
2005-08-17 15:00:00,55.99,56.01,55.97,56.0,37100.0,35.0799,35.0924,35.0674,35.0862,37100.0
2005-08-17 15:05:00,56.0,56.04,55.97,56.01,53400.0,35.0862,35.1112,35.0674,35.0924,53400.0
2005-08-17 15:10:00,55.97,56.04,55.97,56.02,83200.0,35.0674,35.1112,35.0674,35.0987,83200.0
2005-08-17 15:15:00,56.03,56.07,55.98,56.0,35900.0,35.105,35.13,35.0736,35.0862,35900.0
2005-08-17 15:20:00,56.0,56.02,55.99,56.01,43100.0,35.0862,35.0987,35.0799,35.0924,43100.0
2005-08-17 15:25:00,56.01,56.03,55.97,55.97,59000.0,35.0924,35.105,35.0674,35.0674,59000.0
2005-08-17 15:30:00,55.98,56.01,55.97,55.98,48800.0,35.0736,35.0924,35.0674,35.0736,48800.0
2005-08-17 15:35:00,55.98,56.03,55.98,56.03,34300.0,35.0736,35.105,35.0736,35.105,34300.0
2005-08-17 15:40:00,56.03,56.11,56.01,56.11,39200.0,35.105,35.1551,35.0924,35.1551,39200.0
2005-08-17 15:45:00,56.11,56.14,56.1,56.1,59600.0,35.1551,35.1739,35.1488,35.1488,59600.0
2005-08-17 15:50:00,56.1,56.13,56.02,56.02,49300.0,35.1488,35.1676,35.0987,35.0987,49300.0
2005-08-17 15:55:00,56.01,56.02,55.95,55.99,78700.0,35.0924,35.0987,35.0548,35.0799,78700.0
2005-08-18 09:30:00,56.0,56.1,55.97,56.09,89700.0,35.0862,35.1488,35.0674,35.1425,89700.0
2005-08-18 09:35:00,56.1,56.18,55.94,56.14,65100.0,35.1488,35.1989,35.0486,35.1739,65100.0
2005-08-18 09:40:00,56.13,56.22,56.06,56.15,44600.0,35.1676,35.224,35.1238,35.1801,44600.0
2005-08-18 09:45:00,56.16,56.18,55.98,56.12,52500.0,35.1864,35.1989,35.0736,35.1613,52500.0
2005-08-18 09:50:00,56.12,56.17,55.98,56.04,49700.0,35.1613,35.1927,35.0736,35.1112,49700.0
2005-08-18 09:55:00,56.0,56.14,56.0,56.01,21200.0,35.0862,35.1739,35.0862,35.0924,21200.0
2005-08-18 10:00:00,55.98,56.03,55.86,55.98,29900.0,35.0736,35.105,34.9984,35.0736,29900.0
2005-08-18 10:05:00,56.02,56.15,56.0,56.08,50400.0,35.0987,35.1801,35.0862,35.1363,50400.0
2005-08-18 10:10:00,56.1,56.1,56.05,56.09,45500.0,35.1488,35.1488,35.1175,35.1425,45500.0
2005-08-18 10:15:00,56.09,56.12,56.06,56.09,43700.0,35.1425,35.1613,35.1238,35.1425,43700.0
2005-08-18 10:20:00,56.1,56.13,55.93,55.97,29400.0,35.1488,35.1676,35.0423,35.0674,29400.0
2005-08-18 10:25:00,55.98,56.06,55.97,55.99,23200.0,35.0736,35.1238,35.0674,35.0799,23200.0
2005-08-18 10:30:00,56.0,56.1,56.0,56.08,52900.0,35.0862,35.1488,35.0862,35.1363,52900.0
2005-08-18 10:35:00,56.09,56.1,56.04,56.08,52100.0,35.1425,35.1488,35.1112,35.1363,52100.0
2005-08-18 10:40:00,56.06,56.16,56.05,56.13,26700.0,35.1238,35.1864,35.1175,35.1676,26700.0
2005-08-18 10:45:00,56.15,56.16,56.12,56.12,44400.0,35.1801,35.1864,35.1613,35.1613,44400.0
2005-08-18 10:50:00,56.12,56.13,56.06,56.09,23400.0,35.1613,35.1676,35.1238,35.1425,23400.0
2005-08-18 10:55:00,56.11,56.12,56.03,56.08,12400.0,35.1551,35.1613,35.105,35.1363,12400.0
2005-08-18 11:00:00,56.1,56.1,55.99,55.99,43700.0,35.1488,35.1488,35.0799,35.0799,43700.0
2005-08-18 11:05:00,55.99,56.04,55.98,56.01,16800.0,35.0799,35.1112,35.0736,35.0924,16800.0
2005-08-18 11:10:00,56.0,56.03,55.99,56.01,28400.0,35.0862,35.105,35.0799,35.0924,28400.0
2005-08-18 11:15:00,56.02,56.07,56.0,56.04,23400.0,35.0987,35.13,35.0862,35.1112,23400.0
2005-08-18 11:20:00,56.04,56.04,56.0,56.0,29700.0,35.1112,35.1112,35.0862,35.0862,29700.0
2005-08-18 11:25:00,56.01,56.07,56.01,56.06,24200.0,35.0924,35.13,35.0924,35.1238,24200.0
2005-08-18 11:30:00,56.06,56.11,56.03,56.05,63600.0,35.1238,35.1551,35.105,35.1175,63600.0
2005-08-18 11:35:00,56.05,56.12,56.0,56.11,32700.0,35.1175,35.1613,35.0862,35.1551,32700.0
2005-08-18 11:40:00,56.12,56.18,56.09,56.11,53200.0,35.1613,35.1989,35.1425,35.1551,53200.0
2005-08-18 11:45:00,56.1,56.13,56.06,56.08,80000.0,35.1488,35.1676,35.1238,35.1363,80000.0
2005-08-18 11:50:00,56.08,56.2,56.07,56.15,38100.0,35.1363,35.2115,35.13,35.1801,38100.0
2005-08-18 11:55:00,56.11,56.18,56.09,56.14,14900.0,35.1551,35.1989,35.1425,35.1739,14900.0
2005-08-18 12:00:00,56.14,56.26,56.12,56.2,70800.0,35.1739,35.2491,35.1613,35.2115,70800.0
2005-08-18 12:05:00,56.21,56.29,56.18,56.23,54600.0,35.2177,35.2679,35.1989,35.2303,54600.0
2005-08-18 12:10:00,56.22,56.24,56.19,56.2,37900.0,35.224,35.2365,35.2052,35.2115,37900.0
2005-08-18 12:15:00,56.2,56.2,56.14,56.17,25200.0,35.2115,35.2115,35.1739,35.1927,25200.0
2005-08-18 12:20:00,56.17,56.17,56.12,56.13,14300.0,35.1927,35.1927,35.1613,35.1676,14300.0
2005-08-18 12:25:00,56.13,56.26,56.12,56.21,37300.0,35.1676,35.2491,35.1613,35.2177,37300.0
2005-08-18 12:30:00,56.21,56.29,56.2,56.26,26700.0,35.2177,35.2679,35.2115,35.2491,26700.0
2005-08-18 12:35:00,56.26,56.29,56.2,56.21,14300.0,35.2491,35.2679,35.2115,35.2177,14300.0
2005-08-18 12:40:00,56.23,56.24,56.16,56.16,16600.0,35.2303,35.2365,35.1864,35.1864,16600.0
2005-08-18 12:45:00,56.17,56.18,56.11,56.11,12100.0,35.1927,35.1989,35.1551,35.1551,12100.0
2005-08-18 12:50:00,56.12,56.12,56.05,56.05,20700.0,35.1613,35.1613,35.1175,35.1175,20700.0
2005-08-18 12:55:00,56.06,56.11,56.05,56.11,56900.0,35.1238,35.1551,35.1175,35.1551,56900.0
2005-08-18 13:00:00,56.11,56.14,56.09,56.1,32200.0,35.1551,35.1739,35.1425,35.1488,32200.0
2005-08-18 13:05:00,56.11,56.14,56.08,56.12,19700.0,35.1551,35.1739,35.1363,35.1613,19700.0
2005-08-18 13:10:00,56.12,56.13,56.04,56.07,17200.0,35.1613,35.1676,35.1112,35.13,17200.0
2005-08-18 13:15:00,56.07,56.1,56.06,56.08,10900.0,35.13,35.1488,35.1238,35.1363,10900.0
2005-08-18 13:20:00,56.09,56.12,56.02,56.08,47600.0,35.1425,35.1613,35.0987,35.1363,47600.0
2005-08-18 13:25:00,56.09,56.12,56.09,56.12,21900.0,35.1425,35.1613,35.1425,35.1613,21900.0
2005-08-18 13:30:00,56.1,56.21,56.09,56.21,25600.0,35.1488,35.2177,35.1425,35.2177,25600.0
2005-08-18 13:35:00,56.21,56.22,56.11,56.13,60700.0,35.2177,35.224,35.1551,35.1676,60700.0
2005-08-18 13:40:00,56.13,56.14,56.1,56.13,16900.0,35.1676,35.1739,35.1488,35.1676,16900.0
2005-08-18 13:45:00,56.13,56.14,56.07,56.07,16800.0,35.1676,35.1739,35.13,35.13,16800.0
2005-08-18 13:50:00,56.06,56.11,56.06,56.1,23200.0,35.1238,35.1551,35.1238,35.1488,23200.0
2005-08-18 13:55:00,56.1,56.14,56.08,56.12,15200.0,35.1488,35.1739,35.1363,35.1613,15200.0
2005-08-18 14:00:00,56.13,56.13,56.03,56.04,28500.0,35.1676,35.1676,35.105,35.1112,28500.0
2005-08-18 14:05:00,56.03,56.05,55.98,56.03,23500.0,35.105,35.1175,35.0736,35.105,23500.0
2005-08-18 14:10:00,56.03,56.05,56.01,56.04,20100.0,35.105,35.1175,35.0924,35.1112,20100.0
2005-08-18 14:15:00,56.05,56.05,56.0,56.02,16700.0,35.1175,35.1175,35.0862,35.0987,16700.0
2005-08-18 14:20:00,56.03,56.03,55.93,55.98,23600.0,35.105,35.105,35.0423,35.0736,23600.0
2005-08-18 14:25:00,55.98,55.98,55.83,55.86,31300.0,35.0736,35.0736,34.9796,34.9984,31300.0
2005-08-18 14:30:00,55.85,55.98,55.81,55.97,46200.0,34.9922,35.0736,34.9671,35.0674,46200.0
2005-08-18 14:35:00,55.97,56.05,55.97,56.05,60500.0,35.0674,35.1175,35.0674,35.1175,60500.0
2005-08-18 14:40:00,56.06,56.1,55.97,55.97,432700.0,35.1238,35.1488,35.0674,35.0674,432700.0
2005-08-18 14:45:00,55.97,56.19,55.97,56.18,49800.0,35.0674,35.2052,35.0674,35.1989,49800.0
2005-08-18 14:50:00,56.17,56.18,56.02,56.1,31000.0,35.1927,35.1989,35.0987,35.1488,31000.0
2005-08-18 14:55:00,56.09,56.09,56.01,56.04,23800.0,35.1425,35.1425,35.0924,35.1112,23800.0
2005-08-18 15:00:00,56.04,56.12,55.98,56.07,59600.0,35.1112,35.1613,35.0736,35.13,59600.0
2005-08-18 15:05:00,56.07,56.15,56.07,56.09,25600.0,35.13,35.1801,35.13,35.1425,25600.0
2005-08-18 15:10:00,56.09,56.24,56.09,56.14,33700.0,35.1425,35.2365,35.1425,35.1739,33700.0
2005-08-18 15:15:00,56.14,56.15,56.01,56.1,46600.0,35.1739,35.1801,35.0924,35.1488,46600.0
2005-08-18 15:20:00,56.09,56.11,56.01,56.1,30800.0,35.1425,35.1551,35.0924,35.1488,30800.0
2005-08-18 15:25:00,56.11,56.2,56.07,56.17,36500.0,35.1551,35.2115,35.13,35.1927,36500.0
2005-08-18 15:30:00,56.17,56.2,56.1,56.1,40800.0,35.1927,35.2115,35.1488,35.1488,40800.0
2005-08-18 15:35:00,56.11,56.21,56.11,56.15,31400.0,35.1551,35.2177,35.1551,35.1801,31400.0
2005-08-18 15:40:00,56.15,56.21,56.14,56.19,44400.0,35.1801,35.2177,35.1739,35.2052,44400.0
2005-08-18 15:45:00,56.19,56.32,56.19,56.21,86100.0,35.2052,35.2867,35.2052,35.2177,86100.0
2005-08-18 15:50:00,56.21,56.21,56.13,56.17,83700.0,35.2177,35.2177,35.1676,35.1927,83700.0
2005-08-18 15:55:00,56.18,56.18,56.1,56.16,80700.0,35.1989,35.1989,35.1488,35.1864,80700.0
2005-08-19 09:30:00,56.3,56.3,56.2,56.21,233500.0,35.2741,35.2741,35.2115,35.2177,233500.0
2005-08-19 09:35:00,56.2,56.25,56.02,56.05,21900.0,35.2115,35.2428,35.0987,35.1175,21900.0
2005-08-19 09:40:00,56.0,56.05,55.9,55.99,30200.0,35.0862,35.1175,35.0235,35.0799,30200.0
2005-08-19 09:45:00,56.03,56.07,55.9,55.95,37200.0,35.105,35.13,35.0235,35.0548,37200.0
2005-08-19 09:50:00,55.96,56.1,55.96,56.1,21800.0,35.0611,35.1488,35.0611,35.1488,21800.0
2005-08-19 09:55:00,56.13,56.13,56.0,56.0,10800.0,35.1676,35.1676,35.0862,35.0862,10800.0
2005-08-19 10:00:00,56.01,56.16,56.0,56.06,30600.0,35.0924,35.1864,35.0862,35.1238,30600.0
2005-08-19 10:05:00,56.09,56.15,56.06,56.09,17800.0,35.1425,35.1801,35.1238,35.1425,17800.0
2005-08-19 10:10:00,56.09,56.1,55.88,55.89,55300.0,35.1425,35.1488,35.011,35.0172,55300.0
2005-08-19 10:15:00,55.88,55.95,55.73,55.75,34300.0,35.011,35.0548,34.917,34.9295,34300.0
2005-08-19 10:20:00,55.75,55.78,55.71,55.76,24000.0,34.9295,34.9483,34.9045,34.9358,24000.0
2005-08-19 10:25:00,55.76,55.81,55.63,55.65,43100.0,34.9358,34.9671,34.8543,34.8669,43100.0
2005-08-19 10:30:00,55.65,55.74,55.58,55.74,35500.0,34.8669,34.9233,34.823,34.9233,35500.0
2005-08-19 10:35:00,55.72,55.83,55.71,55.77,36200.0,34.9107,34.9796,34.9045,34.9421,36200.0
2005-08-19 10:40:00,55.76,55.78,55.69,55.7,25000.0,34.9358,34.9483,34.8919,34.8982,25000.0
2005-08-19 10:45:00,55.7,55.75,55.66,55.67,29800.0,34.8982,34.9295,34.8731,34.8794,29800.0
2005-08-19 10:50:00,55.67,55.77,55.66,55.77,19000.0,34.8794,34.9421,34.8731,34.9421,19000.0
2005-08-19 10:55:00,55.77,55.84,55.77,55.82,29400.0,34.9421,34.9859,34.9421,34.9734,29400.0
2005-08-19 11:00:00,55.82,55.9,55.8,55.83,39900.0,34.9734,35.0235,34.9609,34.9796,39900.0
2005-08-19 11:05:00,55.82,55.89,55.74,55.78,26600.0,34.9734,35.0172,34.9233,34.9483,26600.0
2005-08-19 11:10:00,55.76,55.81,55.74,55.81,28700.0,34.9358,34.9671,34.9233,34.9671,28700.0
2005-08-19 11:15:00,55.81,55.83,55.74,55.76,97000.0,34.9671,34.9796,34.9233,34.9358,97000.0
2005-08-19 11:20:00,55.74,55.79,55.73,55.78,16600.0,34.9233,34.9546,34.917,34.9483,16600.0
2005-08-19 11:25:00,55.79,55.89,55.78,55.87,41500.0,34.9546,35.0172,34.9483,35.0047,41500.0
2005-08-19 11:30:00,55.9,55.93,55.89,55.92,21200.0,35.0235,35.0423,35.0172,35.036,21200.0
2005-08-19 11:35:00,55.9,55.92,55.86,55.88,29700.0,35.0235,35.036,34.9984,35.011,29700.0
2005-08-19 11:40:00,55.89,55.94,55.87,55.93,48500.0,35.0172,35.0486,35.0047,35.0423,48500.0
2005-08-19 11:45:00,55.93,55.94,55.79,55.79,82600.0,35.0423,35.0486,34.9546,34.9546,82600.0
2005-08-19 11:50:00,55.79,55.79,55.65,55.67,85100.0,34.9546,34.9546,34.8669,34.8794,85100.0
2005-08-19 11:55:00,55.65,55.7,55.6,55.62,47200.0,34.8669,34.8982,34.8355,34.8481,47200.0
2005-08-19 12:00:00,55.62,55.63,55.4,55.43,86600.0,34.8481,34.8543,34.7102,34.729,86600.0
2005-08-19 12:05:00,55.42,55.45,55.37,55.38,74000.0,34.7228,34.7416,34.6914,34.6977,74000.0
2005-08-19 12:10:00,55.4,55.45,55.39,55.39,79100.0,34.7102,34.7416,34.704,34.704,79100.0
2005-08-19 12:15:00,55.4,55.42,55.3,55.31,36500.0,34.7102,34.7228,34.6476,34.6538,36500.0
2005-08-19 12:20:00,55.31,55.32,55.18,55.29,116700.0,34.6538,34.6601,34.5724,34.6413,116700.0
2005-08-19 12:25:00,55.28,55.5,55.28,55.5,76300.0,34.6351,34.7729,34.6351,34.7729,76300.0
2005-08-19 12:30:00,55.49,55.6,55.45,55.6,149500.0,34.7666,34.8355,34.7416,34.8355,149500.0
2005-08-19 12:35:00,55.6,55.64,55.59,55.63,79300.0,34.8355,34.8606,34.8293,34.8543,79300.0
2005-08-19 12:40:00,55.64,55.68,55.61,55.67,79900.0,34.8606,34.8857,34.8418,34.8794,79900.0
2005-08-19 12:45:00,55.67,55.75,55.65,55.74,67900.0,34.8794,34.9295,34.8669,34.9233,67900.0
2005-08-19 12:50:00,55.74,55.75,55.6,55.6,105200.0,34.9233,34.9295,34.8355,34.8355,105200.0
2005-08-19 12:55:00,55.63,55.63,55.55,55.58,28200.0,34.8543,34.8543,34.8042,34.823,28200.0
2005-08-19 13:00:00,55.61,55.64,55.55,55.55,25300.0,34.8418,34.8606,34.8042,34.8042,25300.0
2005-08-19 13:05:00,55.55,55.66,55.54,55.6,28300.0,34.8042,34.8731,34.798,34.8355,28300.0
2005-08-19 13:10:00,55.61,55.62,55.47,55.47,34100.0,34.8418,34.8481,34.7541,34.7541,34100.0
2005-08-19 13:15:00,55.46,55.47,55.28,55.39,72100.0,34.7478,34.7541,34.6351,34.704,72100.0
2005-08-19 13:20:00,55.39,55.55,55.39,55.55,69900.0,34.704,34.8042,34.704,34.8042,69900.0
2005-08-19 13:25:00,55.55,55.59,55.42,55.46,41900.0,34.8042,34.8293,34.7228,34.7478,41900.0
2005-08-19 13:30:00,55.42,55.45,55.4,55.42,16400.0,34.7228,34.7416,34.7102,34.7228,16400.0
2005-08-19 13:35:00,55.42,55.42,55.35,55.35,14900.0,34.7228,34.7228,34.6789,34.6789,14900.0
2005-08-19 13:40:00,55.37,55.49,55.33,55.45,52400.0,34.6914,34.7666,34.6664,34.7416,52400.0
2005-08-19 13:45:00,55.44,55.45,55.38,55.43,19300.0,34.7353,34.7416,34.6977,34.729,19300.0
2005-08-19 13:50:00,55.42,55.42,55.33,55.36,36200.0,34.7228,34.7228,34.6664,34.6852,36200.0
2005-08-19 13:55:00,55.35,55.45,55.35,55.44,23200.0,34.6789,34.7416,34.6789,34.7353,23200.0
2005-08-19 14:00:00,55.44,55.51,55.41,55.51,20900.0,34.7353,34.7792,34.7165,34.7792,20900.0
2005-08-19 14:05:00,55.52,55.55,55.43,55.44,51000.0,34.7854,34.8042,34.729,34.7353,51000.0
2005-08-19 14:10:00,55.42,55.43,55.34,55.37,20400.0,34.7228,34.729,34.6726,34.6914,20400.0
2005-08-19 14:15:00,55.37,55.37,55.33,55.33,66600.0,34.6914,34.6914,34.6664,34.6664,66600.0
2005-08-19 14:20:00,55.33,55.37,55.28,55.35,51000.0,34.6664,34.6914,34.6351,34.6789,51000.0
2005-08-19 14:25:00,55.35,55.37,55.27,55.28,29100.0,34.6789,34.6914,34.6288,34.6351,29100.0
2005-08-19 14:30:00,55.28,55.3,55.19,55.23,63200.0,34.6351,34.6476,34.5787,34.6037,63200.0
2005-08-19 14:35:00,55.23,55.24,55.21,55.22,55300.0,34.6037,34.61,34.5912,34.5975,55300.0
2005-08-19 14:40:00,55.22,55.24,55.12,55.23,64100.0,34.5975,34.61,34.5348,34.6037,64100.0
2005-08-19 14:45:00,55.23,55.26,55.17,55.22,40100.0,34.6037,34.6225,34.5661,34.5975,40100.0
2005-08-19 14:50:00,55.21,55.22,55.18,55.18,26100.0,34.5912,34.5975,34.5724,34.5724,26100.0
2005-08-19 14:55:00,55.19,55.21,55.15,55.17,34000.0,34.5787,34.5912,34.5536,34.5661,34000.0
2005-08-19 15:00:00,55.16,55.25,55.16,55.25,32600.0,34.5599,34.6163,34.5599,34.6163,32600.0
2005-08-19 15:05:00,55.26,55.33,55.25,55.33,31100.0,34.6225,34.6664,34.6163,34.6664,31100.0
2005-08-19 15:10:00,55.32,55.43,55.32,55.33,51300.0,34.6601,34.729,34.6601,34.6664,51300.0
2005-08-19 15:15:00,55.33,55.36,55.31,55.36,28500.0,34.6664,34.6852,34.6538,34.6852,28500.0
2005-08-19 15:20:00,55.37,55.44,55.35,55.43,54300.0,34.6914,34.7353,34.6789,34.729,54300.0
2005-08-19 15:25:00,55.44,55.48,55.39,55.39,66100.0,34.7353,34.7604,34.704,34.704,66100.0
2005-08-19 15:30:00,55.4,55.42,55.35,55.36,81300.0,34.7102,34.7228,34.6789,34.6852,81300.0
2005-08-19 15:35:00,55.36,55.36,55.31,55.35,42700.0,34.6852,34.6852,34.6538,34.6789,42700.0
2005-08-19 15:40:00,55.35,55.37,55.33,55.36,40800.0,34.6789,34.6914,34.6664,34.6852,40800.0
2005-08-19 15:45:00,55.36,55.36,55.25,55.32,55900.0,34.6852,34.6852,34.6163,34.6601,55900.0
2005-08-19 15:50:00,55.31,55.31,55.24,55.28,156700.0,34.6538,34.6538,34.61,34.6351,156700.0
2005-08-19 15:55:00,55.26,55.37,55.24,55.37,165400.0,34.6225,34.6914,34.61,34.6914,165400.0
2005-08-22 09:30:00,55.41,55.6,55.3,55.45,76100.0,34.7165,34.8355,34.6476,34.7416,76100.0
2005-08-22 09:35:00,55.5,55.57,55.43,55.57,35100.0,34.7729,34.8167,34.729,34.8167,35100.0
2005-08-22 09:40:00,55.57,55.57,55.38,55.43,66500.0,34.8167,34.8167,34.6977,34.729,66500.0
2005-08-22 09:45:00,55.42,55.69,55.41,55.48,72100.0,34.7228,34.8919,34.7165,34.7604,72100.0
2005-08-22 09:50:00,55.48,55.69,55.46,55.6,30400.0,34.7604,34.8919,34.7478,34.8355,30400.0
2005-08-22 09:55:00,55.55,55.76,55.55,55.76,23100.0,34.8042,34.9358,34.8042,34.9358,23100.0
2005-08-22 10:00:00,55.72,55.74,55.62,55.68,33800.0,34.9107,34.9233,34.8481,34.8857,33800.0
2005-08-22 10:05:00,55.68,55.94,55.67,55.89,49300.0,34.8857,35.0486,34.8794,35.0172,49300.0
2005-08-22 10:10:00,55.94,56.02,55.86,55.97,99000.0,35.0486,35.0987,34.9984,35.0674,99000.0
2005-08-22 10:15:00,55.95,56.0,55.86,55.99,37500.0,35.0548,35.0862,34.9984,35.0799,37500.0
2005-08-22 10:20:00,55.96,56.0,55.87,55.92,25900.0,35.0611,35.0862,35.0047,35.036,25900.0
2005-08-22 10:25:00,55.92,55.95,55.81,55.85,30300.0,35.036,35.0548,34.9671,34.9922,30300.0
2005-08-22 10:30:00,55.87,55.92,55.83,55.84,13100.0,35.0047,35.036,34.9796,34.9859,13100.0
2005-08-22 10:35:00,55.84,55.84,55.74,55.84,20900.0,34.9859,34.9859,34.9233,34.9859,20900.0
2005-08-22 10:40:00,55.85,55.87,55.81,55.85,10900.0,34.9922,35.0047,34.9671,34.9922,10900.0
2005-08-22 10:45:00,55.85,55.86,55.79,55.82,6800.0,34.9922,34.9984,34.9546,34.9734,6800.0
2005-08-22 10:50:00,55.81,55.84,55.74,55.81,26000.0,34.9671,34.9859,34.9233,34.9671,26000.0
2005-08-22 10:55:00,55.8,55.82,55.77,55.78,17000.0,34.9609,34.9734,34.9421,34.9483,17000.0
2005-08-22 11:00:00,55.78,55.8,55.74,55.76,47700.0,34.9483,34.9609,34.9233,34.9358,47700.0
2005-08-22 11:05:00,55.76,55.77,55.67,55.72,27100.0,34.9358,34.9421,34.8794,34.9107,27100.0
2005-08-22 11:10:00,55.72,55.72,55.64,55.65,61800.0,34.9107,34.9107,34.8606,34.8669,61800.0
2005-08-22 11:15:00,55.65,55.7,55.65,55.69,18000.0,34.8669,34.8982,34.8669,34.8919,18000.0
2005-08-22 11:20:00,55.69,55.77,55.69,55.72,17500.0,34.8919,34.9421,34.8919,34.9107,17500.0
2005-08-22 11:25:00,55.73,55.84,55.73,55.76,17400.0,34.917,34.9859,34.917,34.9358,17400.0
2005-08-22 11:30:00,55.76,55.78,55.75,55.76,21100.0,34.9358,34.9483,34.9295,34.9358,21100.0
2005-08-22 11:35:00,55.76,55.87,55.76,55.86,25400.0,34.9358,35.0047,34.9358,34.9984,25400.0
2005-08-22 11:40:00,55.86,55.86,55.8,55.84,37400.0,34.9984,34.9984,34.9609,34.9859,37400.0
2005-08-22 11:45:00,55.83,55.87,55.77,55.77,23300.0,34.9796,35.0047,34.9421,34.9421,23300.0
2005-08-22 11:50:00,55.75,55.84,55.65,55.65,34200.0,34.9295,34.9859,34.8669,34.8669,34200.0
2005-08-22 11:55:00,55.6,55.73,55.59,55.73,55900.0,34.8355,34.917,34.8293,34.917,55900.0
2005-08-22 12:00:00,55.73,55.73,55.53,55.57,111400.0,34.917,34.917,34.7917,34.8167,111400.0
2005-08-22 12:05:00,55.56,55.6,55.5,55.6,57900.0,34.8105,34.8355,34.7729,34.8355,57900.0
2005-08-22 12:10:00,55.6,55.67,55.58,55.61,82000.0,34.8355,34.8794,34.823,34.8418,82000.0
2005-08-22 12:15:00,55.61,55.67,55.61,55.66,82300.0,34.8418,34.8794,34.8418,34.8731,82300.0
2005-08-22 12:20:00,55.66,55.68,55.57,55.6,68500.0,34.8731,34.8857,34.8167,34.8355,68500.0
2005-08-22 12:25:00,55.6,55.64,55.55,55.61,40100.0,34.8355,34.8606,34.8042,34.8418,40100.0
2005-08-22 12:30:00,55.6,55.67,55.6,55.63,35800.0,34.8355,34.8794,34.8355,34.8543,35800.0
2005-08-22 12:35:00,55.62,55.63,55.51,55.51,84400.0,34.8481,34.8543,34.7792,34.7792,84400.0
2005-08-22 12:40:00,55.49,55.52,55.44,55.49,47400.0,34.7666,34.7854,34.7353,34.7666,47400.0
2005-08-22 12:45:00,55.5,55.61,55.5,55.61,66200.0,34.7729,34.8418,34.7729,34.8418,66200.0
2005-08-22 12:50:00,55.61,55.62,55.55,55.62,62400.0,34.8418,34.8481,34.8042,34.8481,62400.0
2005-08-22 12:55:00,55.62,55.68,55.62,55.68,55900.0,34.8481,34.8857,34.8481,34.8857,55900.0
2005-08-22 13:00:00,55.69,55.71,55.68,55.69,38600.0,34.8919,34.9045,34.8857,34.8919,38600.0
2005-08-22 13:05:00,55.69,55.75,55.68,55.75,66000.0,34.8919,34.9295,34.8857,34.9295,66000.0
2005-08-22 13:10:00,55.74,55.75,55.58,55.65,71800.0,34.9233,34.9295,34.823,34.8669,71800.0
2005-08-22 13:15:00,55.65,55.69,55.62,55.62,99900.0,34.8669,34.8919,34.8481,34.8481,99900.0
2005-08-22 13:20:00,55.62,55.69,55.62,55.69,55000.0,34.8481,34.8919,34.8481,34.8919,55000.0
2005-08-22 13:25:00,55.69,55.84,55.69,55.84,29300.0,34.8919,34.9859,34.8919,34.9859,29300.0
2005-08-22 13:30:00,55.84,55.85,55.71,55.71,25100.0,34.9859,34.9922,34.9045,34.9045,25100.0
2005-08-22 13:35:00,55.71,55.76,55.71,55.75,16300.0,34.9045,34.9358,34.9045,34.9295,16300.0
2005-08-22 13:40:00,55.74,55.76,55.73,55.75,17200.0,34.9233,34.9358,34.917,34.9295,17200.0
2005-08-22 13:45:00,55.76,55.89,55.75,55.82,30100.0,34.9358,35.0172,34.9295,34.9734,30100.0
2005-08-22 13:50:00,55.82,55.88,55.79,55.88,22200.0,34.9734,35.011,34.9546,35.011,22200.0
2005-08-22 13:55:00,55.88,55.95,55.86,55.9,30300.0,35.011,35.0548,34.9984,35.0235,30300.0
2005-08-22 14:00:00,55.9,55.91,55.8,55.8,47300.0,35.0235,35.0298,34.9609,34.9609,47300.0
2005-08-22 14:05:00,55.8,55.8,55.7,55.77,33100.0,34.9609,34.9609,34.8982,34.9421,33100.0
2005-08-22 14:10:00,55.77,55.79,55.71,55.79,39300.0,34.9421,34.9546,34.9045,34.9546,39300.0
2005-08-22 14:15:00,55.77,55.85,55.76,55.8,43600.0,34.9421,34.9922,34.9358,34.9609,43600.0
2005-08-22 14:20:00,55.8,55.95,55.8,55.85,92700.0,34.9609,35.0548,34.9609,34.9922,92700.0
2005-08-22 14:25:00,55.86,55.87,55.78,55.86,21000.0,34.9984,35.0047,34.9483,34.9984,21000.0
2005-08-22 14:30:00,55.84,55.84,55.79,55.81,16800.0,34.9859,34.9859,34.9546,34.9671,16800.0
2005-08-22 14:35:00,55.8,55.94,55.8,55.84,27500.0,34.9609,35.0486,34.9609,34.9859,27500.0
2005-08-22 14:40:00,55.84,55.97,55.84,55.96,34800.0,34.9859,35.0674,34.9859,35.0611,34800.0
2005-08-22 14:45:00,55.97,55.97,55.89,55.94,31900.0,35.0674,35.0674,35.0172,35.0486,31900.0
2005-08-22 14:50:00,55.93,55.97,55.89,55.95,21200.0,35.0423,35.0674,35.0172,35.0548,21200.0
2005-08-22 14:55:00,55.96,55.96,55.89,55.89,40900.0,35.0611,35.0611,35.0172,35.0172,40900.0
2005-08-22 15:00:00,55.9,55.92,55.85,55.87,28200.0,35.0235,35.036,34.9922,35.0047,28200.0
2005-08-22 15:05:00,55.87,55.89,55.81,55.85,28900.0,35.0047,35.0172,34.9671,34.9922,28900.0
2005-08-22 15:10:00,55.85,55.87,55.82,55.85,14500.0,34.9922,35.0047,34.9734,34.9922,14500.0
2005-08-22 15:15:00,55.85,55.85,55.82,55.83,14200.0,34.9922,34.9922,34.9734,34.9796,14200.0
2005-08-22 15:20:00,55.82,55.9,55.82,55.9,50300.0,34.9734,35.0235,34.9734,35.0235,50300.0
2005-08-22 15:25:00,55.9,56.04,55.89,56.02,84500.0,35.0235,35.1112,35.0172,35.0987,84500.0
2005-08-22 15:30:00,56.02,56.07,56.01,56.03,85300.0,35.0987,35.13,35.0924,35.105,85300.0
2005-08-22 15:35:00,56.02,56.09,56.02,56.09,92600.0,35.0987,35.1425,35.0987,35.1425,92600.0
2005-08-22 15:40:00,56.09,56.13,56.07,56.12,60600.0,35.1425,35.1676,35.13,35.1613,60600.0
2005-08-22 15:45:00,56.12,56.15,56.1,56.12,69200.0,35.1613,35.1801,35.1488,35.1613,69200.0
2005-08-22 15:50:00,56.12,56.2,56.1,56.2,113700.0,35.1613,35.2115,35.1488,35.2115,113700.0
2005-08-22 15:55:00,56.2,56.2,56.07,56.13,140700.0,35.2115,35.2115,35.13,35.1676,140700.0
2005-08-23 09:35:00,56.8,57.23,56.75,57.15,239100.0,35.5874,35.8568,35.5561,35.8067,239100.0
2005-08-23 09:40:00,57.09,57.16,56.85,56.9,148700.0,35.7691,35.8129,35.6187,35.65,148700.0
2005-08-23 09:45:00,56.9,56.91,56.65,56.71,124000.0,35.65,35.6563,35.4934,35.531,124000.0
2005-08-23 09:50:00,56.73,56.77,56.68,56.71,57200.0,35.5435,35.5686,35.5122,35.531,57200.0
2005-08-23 09:55:00,56.7,56.71,56.57,56.62,44300.0,35.5247,35.531,35.4433,35.4746,44300.0
2005-08-23 10:00:00,56.64,56.73,56.52,56.71,70800.0,35.4871,35.5435,35.412,35.531,70800.0
2005-08-23 10:05:00,56.7,56.75,56.65,56.7,92300.0,35.5247,35.5561,35.4934,35.5247,92300.0
2005-08-23 10:10:00,56.7,56.75,56.65,56.74,49900.0,35.5247,35.5561,35.4934,35.5498,49900.0
2005-08-23 10:15:00,56.73,56.74,56.59,56.61,38200.0,35.5435,35.5498,35.4558,35.4683,38200.0
2005-08-23 10:20:00,56.6,56.6,56.54,56.55,118500.0,35.4621,35.4621,35.4245,35.4308,118500.0
2005-08-23 10:25:00,56.57,56.57,56.44,56.47,78800.0,35.4433,35.4433,35.3618,35.3806,78800.0
2005-08-23 10:30:00,56.47,56.6,56.44,56.59,129000.0,35.3806,35.4621,35.3618,35.4558,129000.0
2005-08-23 10:35:00,56.6,56.6,56.41,56.42,70500.0,35.4621,35.4621,35.343,35.3493,70500.0
2005-08-23 10:40:00,56.43,56.51,56.38,56.51,305600.0,35.3556,35.4057,35.3242,35.4057,305600.0
2005-08-23 10:45:00,56.51,56.6,56.5,56.56,47900.0,35.4057,35.4621,35.3994,35.437,47900.0
2005-08-23 10:50:00,56.58,56.58,56.51,56.52,36100.0,35.4496,35.4496,35.4057,35.412,36100.0
2005-08-23 10:55:00,56.53,56.53,56.38,56.4,34300.0,35.4182,35.4182,35.3242,35.3368,34300.0
2005-08-23 11:00:00,56.4,56.45,56.4,56.4,20900.0,35.3368,35.3681,35.3368,35.3368,20900.0
2005-08-23 11:05:00,56.4,56.41,56.26,56.3,56400.0,35.3368,35.343,35.2491,35.2741,56400.0
2005-08-23 11:10:00,56.3,56.32,56.23,56.29,23000.0,35.2741,35.2867,35.2303,35.2679,23000.0
2005-08-23 11:15:00,56.29,56.33,56.28,56.33,58000.0,35.2679,35.2929,35.2616,35.2929,58000.0
2005-08-23 11:20:00,56.35,56.41,56.3,56.41,39700.0,35.3054,35.343,35.2741,35.343,39700.0
2005-08-23 11:25:00,56.42,56.48,56.41,56.46,41900.0,35.3493,35.3869,35.343,35.3744,41900.0
2005-08-23 11:30:00,56.47,56.47,56.38,56.41,22800.0,35.3806,35.3806,35.3242,35.343,22800.0
2005-08-23 11:35:00,56.38,56.38,56.28,56.3,24300.0,35.3242,35.3242,35.2616,35.2741,24300.0
2005-08-23 11:40:00,56.29,56.33,56.27,56.3,29200.0,35.2679,35.2929,35.2553,35.2741,29200.0
2005-08-23 11:45:00,56.3,56.32,56.18,56.22,21600.0,35.2741,35.2867,35.1989,35.224,21600.0
2005-08-23 11:50:00,56.21,56.24,56.17,56.22,14500.0,35.2177,35.2365,35.1927,35.224,14500.0
2005-08-23 11:55:00,56.23,56.28,56.23,56.23,20600.0,35.2303,35.2616,35.2303,35.2303,20600.0
2005-08-23 12:00:00,56.23,56.23,56.05,56.11,38300.0,35.2303,35.2303,35.1175,35.1551,38300.0
2005-08-23 12:05:00,56.11,56.29,56.09,56.29,26900.0,35.1551,35.2679,35.1425,35.2679,26900.0
2005-08-23 12:10:00,56.28,56.29,56.16,56.16,21200.0,35.2616,35.2679,35.1864,35.1864,21200.0
2005-08-23 12:15:00,56.15,56.2,56.13,56.19,28700.0,35.1801,35.2115,35.1676,35.2052,28700.0
2005-08-23 12:20:00,56.21,56.28,56.21,56.22,23500.0,35.2177,35.2616,35.2177,35.224,23500.0
2005-08-23 12:25:00,56.24,56.25,56.21,56.25,10500.0,35.2365,35.2428,35.2177,35.2428,10500.0
2005-08-23 12:30:00,56.24,56.27,56.2,56.21,19700.0,35.2365,35.2553,35.2115,35.2177,19700.0
2005-08-23 12:35:00,56.2,56.28,56.2,56.26,13900.0,35.2115,35.2616,35.2115,35.2491,13900.0
2005-08-23 12:40:00,56.26,56.29,56.25,56.29,15500.0,35.2491,35.2679,35.2428,35.2679,15500.0
2005-08-23 12:45:00,56.29,56.35,56.29,56.33,31600.0,35.2679,35.3054,35.2679,35.2929,31600.0
2005-08-23 12:50:00,56.33,56.34,56.28,56.31,19800.0,35.2929,35.2992,35.2616,35.2804,19800.0
2005-08-23 12:55:00,56.34,56.35,56.3,56.32,38200.0,35.2992,35.3054,35.2741,35.2867,38200.0
2005-08-23 13:00:00,56.34,56.38,56.3,56.31,43600.0,35.2992,35.3242,35.2741,35.2804,43600.0
2005-08-23 13:05:00,56.31,56.43,56.31,56.43,17600.0,35.2804,35.3556,35.2804,35.3556,17600.0
2005-08-23 13:10:00,56.43,56.45,56.42,56.42,42600.0,35.3556,35.3681,35.3493,35.3493,42600.0
2005-08-23 13:15:00,56.42,56.43,56.36,56.41,31000.0,35.3493,35.3556,35.3117,35.343,31000.0
2005-08-23 13:20:00,56.41,56.43,56.38,56.4,70600.0,35.343,35.3556,35.3242,35.3368,70600.0
2005-08-23 13:25:00,56.4,56.43,56.4,56.42,12800.0,35.3368,35.3556,35.3368,35.3493,12800.0
2005-08-23 13:30:00,56.42,56.52,56.4,56.51,33400.0,35.3493,35.412,35.3368,35.4057,33400.0
2005-08-23 13:35:00,56.52,56.54,56.43,56.45,19700.0,35.412,35.4245,35.3556,35.3681,19700.0
2005-08-23 13:40:00,56.44,56.55,56.4,56.53,36000.0,35.3618,35.4308,35.3368,35.4182,36000.0
2005-08-23 13:45:00,56.53,56.56,56.48,56.53,34300.0,35.4182,35.437,35.3869,35.4182,34300.0
2005-08-23 13:50:00,56.53,56.53,56.47,56.5,22900.0,35.4182,35.4182,35.3806,35.3994,22900.0
2005-08-23 13:55:00,56.49,56.52,56.46,56.48,67400.0,35.3932,35.412,35.3744,35.3869,67400.0
2005-08-23 14:00:00,56.47,56.47,56.41,56.42,33000.0,35.3806,35.3806,35.343,35.3493,33000.0
2005-08-23 14:05:00,56.42,56.56,56.42,56.53,39000.0,35.3493,35.437,35.3493,35.4182,39000.0
2005-08-23 14:10:00,56.53,56.53,56.48,56.53,27300.0,35.4182,35.4182,35.3869,35.4182,27300.0
2005-08-23 14:15:00,56.5,56.52,56.45,56.45,38300.0,35.3994,35.412,35.3681,35.3681,38300.0
2005-08-23 14:20:00,56.45,56.55,56.43,56.55,79400.0,35.3681,35.4308,35.3556,35.4308,79400.0
2005-08-23 14:25:00,56.55,56.61,56.45,56.47,60000.0,35.4308,35.4683,35.3681,35.3806,60000.0
2005-08-23 14:30:00,56.46,56.48,56.41,56.45,26500.0,35.3744,35.3869,35.343,35.3681,26500.0
2005-08-23 14:35:00,56.46,56.52,56.43,56.48,55400.0,35.3744,35.412,35.3556,35.3869,55400.0
2005-08-23 14:40:00,56.48,56.5,56.46,56.47,37200.0,35.3869,35.3994,35.3744,35.3806,37200.0
2005-08-23 14:45:00,56.46,56.51,56.43,56.44,29200.0,35.3744,35.4057,35.3556,35.3618,29200.0
2005-08-23 14:50:00,56.43,56.45,56.36,56.41,29200.0,35.3556,35.3681,35.3117,35.343,29200.0
2005-08-23 14:55:00,56.38,56.43,56.37,56.43,39100.0,35.3242,35.3556,35.318,35.3556,39100.0
2005-08-23 15:00:00,56.45,56.45,56.33,56.33,56100.0,35.3681,35.3681,35.2929,35.2929,56100.0
2005-08-23 15:05:00,56.34,56.35,56.28,56.31,36600.0,35.2992,35.3054,35.2616,35.2804,36600.0
2005-08-23 15:10:00,56.32,56.35,56.3,56.35,24900.0,35.2867,35.3054,35.2741,35.3054,24900.0
2005-08-23 15:15:00,56.34,56.36,56.19,56.19,47100.0,35.2992,35.3117,35.2052,35.2052,47100.0
2005-08-23 15:20:00,56.19,56.25,56.18,56.24,40300.0,35.2052,35.2428,35.1989,35.2365,40300.0
2005-08-23 15:25:00,56.2,56.3,56.2,56.27,46900.0,35.2115,35.2741,35.2115,35.2553,46900.0
2005-08-23 15:30:00,56.26,56.34,56.26,56.31,40000.0,35.2491,35.2992,35.2491,35.2804,40000.0
2005-08-23 15:35:00,56.31,56.31,56.21,56.24,29400.0,35.2804,35.2804,35.2177,35.2365,29400.0
2005-08-23 15:40:00,56.24,56.24,56.05,56.05,82900.0,35.2365,35.2365,35.1175,35.1175,82900.0
2005-08-23 15:45:00,56.04,56.08,56.01,56.01,91400.0,35.1112,35.1363,35.0924,35.0924,91400.0
2005-08-23 15:50:00,56.01,56.13,56.0,56.13,77300.0,35.0924,35.1676,35.0862,35.1676,77300.0
2005-08-23 15:55:00,56.11,56.13,56.03,56.1,76300.0,35.1551,35.1676,35.105,35.1488,76300.0
2005-08-24 09:30:00,55.6,55.87,55.6,55.75,96600.0,34.8355,35.0047,34.8355,34.9295,96600.0
2005-08-24 09:35:00,55.75,55.98,55.75,55.91,85300.0,34.9295,35.0736,34.9295,35.0298,85300.0
2005-08-24 09:40:00,55.95,55.98,55.8,55.92,39100.0,35.0548,35.0736,34.9609,35.036,39100.0
2005-08-24 09:45:00,55.93,55.95,55.85,55.89,69200.0,35.0423,35.0548,34.9922,35.0172,69200.0
2005-08-24 09:50:00,55.89,55.9,55.86,55.88,38500.0,35.0172,35.0235,34.9984,35.011,38500.0
2005-08-24 09:55:00,55.89,55.89,55.75,55.84,70300.0,35.0172,35.0172,34.9295,34.9859,70300.0
2005-08-24 10:00:00,55.83,55.9,55.75,55.76,56000.0,34.9796,35.0235,34.9295,34.9358,56000.0
2005-08-24 10:05:00,55.77,55.95,55.77,55.95,44400.0,34.9421,35.0548,34.9421,35.0548,44400.0
2005-08-24 10:10:00,55.95,56.09,55.95,56.03,46100.0,35.0548,35.1425,35.0548,35.105,46100.0
2005-08-24 10:15:00,56.05,56.05,55.99,56.0,16800.0,35.1175,35.1175,35.0799,35.0862,16800.0
2005-08-24 10:20:00,56.0,56.03,55.86,55.87,82300.0,35.0862,35.105,34.9984,35.0047,82300.0
2005-08-24 10:25:00,55.86,55.93,55.82,55.93,21900.0,34.9984,35.0423,34.9734,35.0423,21900.0
2005-08-24 10:30:00,55.95,56.05,55.86,56.05,34000.0,35.0548,35.1175,34.9984,35.1175,34000.0
2005-08-24 10:35:00,56.05,56.1,55.99,56.06,77100.0,35.1175,35.1488,35.0799,35.1238,77100.0
2005-08-24 10:40:00,56.04,56.14,56.0,56.1,27600.0,35.1112,35.1739,35.0862,35.1488,27600.0
2005-08-24 10:45:00,56.12,56.3,56.11,56.26,37300.0,35.1613,35.2741,35.1551,35.2491,37300.0
2005-08-24 10:50:00,56.26,56.27,56.11,56.11,18200.0,35.2491,35.2553,35.1551,35.1551,18200.0
2005-08-24 10:55:00,56.1,56.12,56.0,56.0,21700.0,35.1488,35.1613,35.0862,35.0862,21700.0
2005-08-24 11:00:00,56.0,56.09,55.99,56.05,34900.0,35.0862,35.1425,35.0799,35.1175,34900.0
2005-08-24 11:05:00,56.04,56.08,55.9,55.93,36600.0,35.1112,35.1363,35.0235,35.0423,36600.0
2005-08-24 11:10:00,55.92,55.94,55.85,55.87,19400.0,35.036,35.0486,34.9922,35.0047,19400.0
2005-08-24 11:15:00,55.86,55.91,55.83,55.89,20100.0,34.9984,35.0298,34.9796,35.0172,20100.0
2005-08-24 11:20:00,55.91,55.99,55.91,55.98,23900.0,35.0298,35.0799,35.0298,35.0736,23900.0
2005-08-24 11:25:00,55.98,56.0,55.97,56.0,19800.0,35.0736,35.0862,35.0674,35.0862,19800.0
2005-08-24 11:30:00,56.0,56.03,55.99,56.02,28300.0,35.0862,35.105,35.0799,35.0987,28300.0
2005-08-24 11:35:00,56.04,56.04,56.0,56.03,30200.0,35.1112,35.1112,35.0862,35.105,30200.0
2005-08-24 11:40:00,56.03,56.05,56.01,56.05,18500.0,35.105,35.1175,35.0924,35.1175,18500.0
2005-08-24 11:45:00,56.05,56.16,56.04,56.15,25500.0,35.1175,35.1864,35.1112,35.1801,25500.0
2005-08-24 11:50:00,56.14,56.15,56.11,56.13,10000.0,35.1739,35.1801,35.1551,35.1676,10000.0
2005-08-24 11:55:00,56.14,56.31,56.14,56.25,66800.0,35.1739,35.2804,35.1739,35.2428,66800.0
2005-08-24 12:00:00,56.25,56.25,56.17,56.2,72900.0,35.2428,35.2428,35.1927,35.2115,72900.0
2005-08-24 12:05:00,56.17,56.21,56.16,56.2,21000.0,35.1927,35.2177,35.1864,35.2115,21000.0
2005-08-24 12:10:00,56.2,56.21,56.15,56.17,24900.0,35.2115,35.2177,35.1801,35.1927,24900.0
2005-08-24 12:15:00,56.19,56.21,56.17,56.21,44100.0,35.2052,35.2177,35.1927,35.2177,44100.0
2005-08-24 12:20:00,56.21,56.24,56.2,56.22,41100.0,35.2177,35.2365,35.2115,35.224,41100.0
2005-08-24 12:25:00,56.22,56.33,56.22,56.32,30100.0,35.224,35.2929,35.224,35.2867,30100.0
2005-08-24 12:30:00,56.32,56.32,56.21,56.25,41100.0,35.2867,35.2867,35.2177,35.2428,41100.0
2005-08-24 12:35:00,56.25,56.29,56.25,56.27,6000.0,35.2428,35.2679,35.2428,35.2553,6000.0
2005-08-24 12:40:00,56.27,56.31,56.23,56.31,6900.0,35.2553,35.2804,35.2303,35.2804,6900.0
2005-08-24 12:45:00,56.31,56.32,56.29,56.32,5400.0,35.2804,35.2867,35.2679,35.2867,5400.0
2005-08-24 12:50:00,56.31,56.46,56.3,56.46,21200.0,35.2804,35.3744,35.2741,35.3744,21200.0
2005-08-24 12:55:00,56.46,56.47,56.28,56.28,15800.0,35.3744,35.3806,35.2616,35.2616,15800.0
2005-08-24 13:00:00,56.3,56.33,56.26,56.26,22200.0,35.2741,35.2929,35.2491,35.2491,22200.0
2005-08-24 13:05:00,56.25,56.26,56.22,56.24,4400.0,35.2428,35.2491,35.224,35.2365,4400.0
2005-08-24 13:10:00,56.25,56.25,56.21,56.21,11700.0,35.2428,35.2428,35.2177,35.2177,11700.0
2005-08-24 13:15:00,56.22,56.22,56.15,56.15,24800.0,35.224,35.224,35.1801,35.1801,24800.0
2005-08-24 13:20:00,56.18,56.18,56.1,56.12,16900.0,35.1989,35.1989,35.1488,35.1613,16900.0
2005-08-24 13:25:00,56.12,56.18,56.12,56.17,9800.0,35.1613,35.1989,35.1613,35.1927,9800.0
2005-08-24 13:30:00,56.18,56.22,56.17,56.21,7500.0,35.1989,35.224,35.1927,35.2177,7500.0
2005-08-24 13:35:00,56.2,56.22,56.18,56.18,12000.0,35.2115,35.224,35.1989,35.1989,12000.0
2005-08-24 13:40:00,56.17,56.2,56.14,56.16,22200.0,35.1927,35.2115,35.1739,35.1864,22200.0
2005-08-24 13:45:00,56.17,56.18,56.15,56.15,6100.0,35.1927,35.1989,35.1801,35.1801,6100.0
2005-08-24 13:50:00,56.17,56.19,56.1,56.16,30200.0,35.1927,35.2052,35.1488,35.1864,30200.0
2005-08-24 13:55:00,56.16,56.25,56.16,56.18,35400.0,35.1864,35.2428,35.1864,35.1989,35400.0
2005-08-24 14:00:00,56.19,56.31,56.16,56.28,33400.0,35.2052,35.2804,35.1864,35.2616,33400.0
2005-08-24 14:05:00,56.29,56.42,56.28,56.39,19600.0,35.2679,35.3493,35.2616,35.3305,19600.0
2005-08-24 14:10:00,56.42,56.42,56.38,56.38,17600.0,35.3493,35.3493,35.3242,35.3242,17600.0
2005-08-24 14:15:00,56.37,56.4,56.32,56.34,28000.0,35.318,35.3368,35.2867,35.2992,28000.0
2005-08-24 14:20:00,56.33,56.37,56.2,56.26,27400.0,35.2929,35.318,35.2115,35.2491,27400.0
2005-08-24 14:25:00,56.24,56.28,56.18,56.24,20200.0,35.2365,35.2616,35.1989,35.2365,20200.0
2005-08-24 14:30:00,56.24,56.24,56.05,56.1,21400.0,35.2365,35.2365,35.1175,35.1488,21400.0
2005-08-24 14:35:00,56.11,56.16,56.09,56.09,14500.0,35.1551,35.1864,35.1425,35.1425,14500.0
2005-08-24 14:40:00,56.12,56.15,56.02,56.1,22000.0,35.1613,35.1801,35.0987,35.1488,22000.0
2005-08-24 14:45:00,56.09,56.09,56.0,56.03,23500.0,35.1425,35.1425,35.0862,35.105,23500.0
2005-08-24 14:50:00,56.03,56.06,55.98,56.0,35700.0,35.105,35.1238,35.0736,35.0862,35700.0
2005-08-24 14:55:00,56.0,56.02,55.87,55.9,90300.0,35.0862,35.0987,35.0047,35.0235,90300.0
2005-08-24 15:00:00,55.89,55.94,55.75,55.85,55500.0,35.0172,35.0486,34.9295,34.9922,55500.0
2005-08-24 15:05:00,55.84,55.84,55.72,55.75,75600.0,34.9859,34.9859,34.9107,34.9295,75600.0
2005-08-24 15:10:00,55.75,55.77,55.67,55.67,232700.0,34.9295,34.9421,34.8794,34.8794,232700.0
2005-08-24 15:15:00,55.67,55.78,55.65,55.78,51400.0,34.8794,34.9483,34.8669,34.9483,51400.0
2005-08-24 15:20:00,55.78,55.85,55.75,55.75,53500.0,34.9483,34.9922,34.9295,34.9295,53500.0
2005-08-24 15:25:00,55.74,55.8,55.72,55.8,48000.0,34.9233,34.9609,34.9107,34.9609,48000.0
2005-08-24 15:30:00,55.8,55.85,55.73,55.73,130300.0,34.9609,34.9922,34.917,34.917,130300.0
2005-08-24 15:35:00,55.74,55.8,55.73,55.8,81800.0,34.9233,34.9609,34.917,34.9609,81800.0
2005-08-24 15:40:00,55.79,55.83,55.79,55.82,118700.0,34.9546,34.9796,34.9546,34.9734,118700.0
2005-08-24 15:45:00,55.82,55.88,55.82,55.87,106700.0,34.9734,35.011,34.9734,35.0047,106700.0
2005-08-24 15:50:00,55.87,55.87,55.66,55.71,145500.0,35.0047,35.0047,34.8731,34.9045,145500.0
2005-08-24 15:55:00,55.71,55.8,55.69,55.76,99700.0,34.9045,34.9609,34.8919,34.9358,99700.0
2005-08-25 09:35:00,54.8,56.64,54.8,56.61,207500.0,34.3343,35.4871,34.3343,35.4683,207500.0
2005-08-25 09:40:00,56.61,56.61,56.24,56.35,96300.0,35.4683,35.4683,35.2365,35.3054,96300.0
2005-08-25 09:45:00,56.32,56.36,56.28,56.35,111400.0,35.2867,35.3117,35.2616,35.3054,111400.0
2005-08-25 09:50:00,56.35,56.35,56.15,56.16,121500.0,35.3054,35.3054,35.1801,35.1864,121500.0
2005-08-25 09:55:00,56.16,56.4,56.01,56.15,86800.0,35.1864,35.3368,35.0924,35.1801,86800.0
2005-08-25 10:00:00,56.16,56.26,56.16,56.24,38300.0,35.1864,35.2491,35.1864,35.2365,38300.0
2005-08-25 10:05:00,56.25,56.25,56.13,56.23,37800.0,35.2428,35.2428,35.1676,35.2303,37800.0
2005-08-25 10:10:00,56.2,56.22,56.07,56.07,20800.0,35.2115,35.224,35.13,35.13,20800.0
2005-08-25 10:15:00,56.08,56.09,55.96,56.0,39800.0,35.1363,35.1425,35.0611,35.0862,39800.0
2005-08-25 10:20:00,55.99,56.05,55.98,56.02,23700.0,35.0799,35.1175,35.0736,35.0987,23700.0
2005-08-25 10:25:00,56.0,56.07,56.0,56.03,12400.0,35.0862,35.13,35.0862,35.105,12400.0
2005-08-25 10:30:00,56.02,56.08,55.98,56.03,23600.0,35.0987,35.1363,35.0736,35.105,23600.0
2005-08-25 10:35:00,56.05,56.1,56.04,56.1,16800.0,35.1175,35.1488,35.1112,35.1488,16800.0
2005-08-25 10:40:00,56.1,56.17,56.09,56.12,48700.0,35.1488,35.1927,35.1425,35.1613,48700.0
2005-08-25 10:45:00,56.15,56.15,56.0,56.0,48800.0,35.1801,35.1801,35.0862,35.0862,48800.0
2005-08-25 10:50:00,56.01,56.08,56.0,56.05,20000.0,35.0924,35.1363,35.0862,35.1175,20000.0
2005-08-25 10:55:00,56.05,56.07,56.01,56.04,17000.0,35.1175,35.13,35.0924,35.1112,17000.0
2005-08-25 11:00:00,56.03,56.13,56.03,56.06,41200.0,35.105,35.1676,35.105,35.1238,41200.0
2005-08-25 11:05:00,56.06,56.07,56.01,56.01,42700.0,35.1238,35.13,35.0924,35.0924,42700.0
2005-08-25 11:10:00,56.0,56.04,55.99,56.0,48000.0,35.0862,35.1112,35.0799,35.0862,48000.0
2005-08-25 11:15:00,55.99,56.03,55.98,56.0,15600.0,35.0799,35.105,35.0736,35.0862,15600.0
2005-08-25 11:20:00,56.01,56.01,55.98,55.99,15100.0,35.0924,35.0924,35.0736,35.0799,15100.0
2005-08-25 11:25:00,55.98,56.0,55.98,56.0,23900.0,35.0736,35.0862,35.0736,35.0862,23900.0
2005-08-25 11:30:00,56.0,56.0,55.85,55.85,52800.0,35.0862,35.0862,34.9922,34.9922,52800.0
2005-08-25 11:35:00,55.85,55.87,55.71,55.71,33500.0,34.9922,35.0047,34.9045,34.9045,33500.0
2005-08-25 11:40:00,55.7,55.71,55.66,55.69,41800.0,34.8982,34.9045,34.8731,34.8919,41800.0
2005-08-25 11:45:00,55.7,55.74,55.69,55.74,65400.0,34.8982,34.9233,34.8919,34.9233,65400.0
2005-08-25 11:50:00,55.74,55.9,55.74,55.9,78900.0,34.9233,35.0235,34.9233,35.0235,78900.0
2005-08-25 11:55:00,55.9,55.97,55.89,55.95,38400.0,35.0235,35.0674,35.0172,35.0548,38400.0
2005-08-25 12:00:00,55.95,55.98,55.95,55.97,9500.0,35.0548,35.0736,35.0548,35.0674,9500.0
2005-08-25 12:05:00,55.97,56.04,55.97,56.04,17200.0,35.0674,35.1112,35.0674,35.1112,17200.0
2005-08-25 12:10:00,56.02,56.02,55.94,55.96,24300.0,35.0987,35.0987,35.0486,35.0611,24300.0
2005-08-25 12:15:00,55.96,56.0,55.96,55.97,13200.0,35.0611,35.0862,35.0611,35.0674,13200.0
2005-08-25 12:20:00,55.97,56.02,55.93,56.0,51300.0,35.0674,35.0987,35.0423,35.0862,51300.0
2005-08-25 12:25:00,55.98,56.0,55.97,55.99,13500.0,35.0736,35.0862,35.0674,35.0799,13500.0
2005-08-25 12:30:00,55.99,55.99,55.97,55.98,22600.0,35.0799,35.0799,35.0674,35.0736,22600.0
2005-08-25 12:35:00,55.97,55.99,55.97,55.98,20600.0,35.0674,35.0799,35.0674,35.0736,20600.0
2005-08-25 12:40:00,55.97,55.99,55.93,55.97,62800.0,35.0674,35.0799,35.0423,35.0674,62800.0
2005-08-25 12:45:00,55.99,56.02,55.98,56.0,12100.0,35.0799,35.0987,35.0736,35.0862,12100.0
2005-08-25 12:50:00,56.0,56.07,55.98,56.06,17700.0,35.0862,35.13,35.0736,35.1238,17700.0
2005-08-25 12:55:00,56.06,56.1,56.01,56.01,14800.0,35.1238,35.1488,35.0924,35.0924,14800.0
2005-08-25 13:00:00,56.01,56.05,56.01,56.02,9600.0,35.0924,35.1175,35.0924,35.0987,9600.0
2005-08-25 13:05:00,56.03,56.04,56.0,56.02,11400.0,35.105,35.1112,35.0862,35.0987,11400.0
2005-08-25 13:10:00,56.02,56.09,55.97,56.0,32600.0,35.0987,35.1425,35.0674,35.0862,32600.0
2005-08-25 13:15:00,55.99,56.0,55.97,55.98,24900.0,35.0799,35.0862,35.0674,35.0736,24900.0
2005-08-25 13:20:00,55.99,55.99,55.97,55.97,13700.0,35.0799,35.0799,35.0674,35.0674,13700.0
2005-08-25 13:25:00,55.97,56.05,55.96,55.97,26500.0,35.0674,35.1175,35.0611,35.0674,26500.0
2005-08-25 13:30:00,55.97,56.02,55.97,56.01,13100.0,35.0674,35.0987,35.0674,35.0924,13100.0
2005-08-25 13:35:00,56.01,56.01,55.9,55.91,17300.0,35.0924,35.0924,35.0235,35.0298,17300.0
2005-08-25 13:40:00,55.9,55.98,55.89,55.91,26000.0,35.0235,35.0736,35.0172,35.0298,26000.0
2005-08-25 13:45:00,55.9,55.98,55.9,55.95,15400.0,35.0235,35.0736,35.0235,35.0548,15400.0
2005-08-25 13:50:00,55.97,56.0,55.96,55.98,18600.0,35.0674,35.0862,35.0611,35.0736,18600.0
2005-08-25 13:55:00,55.97,56.0,55.95,55.97,30500.0,35.0674,35.0862,35.0548,35.0674,30500.0
2005-08-25 14:00:00,55.97,55.99,55.97,55.99,31300.0,35.0674,35.0799,35.0674,35.0799,31300.0
2005-08-25 14:05:00,56.0,56.02,55.97,55.98,19500.0,35.0862,35.0987,35.0674,35.0736,19500.0
2005-08-25 14:10:00,55.97,56.0,55.96,55.97,65500.0,35.0674,35.0862,35.0611,35.0674,65500.0
2005-08-25 14:15:00,56.0,56.01,55.95,55.99,32700.0,35.0862,35.0924,35.0548,35.0799,32700.0
2005-08-25 14:20:00,55.99,56.08,55.95,56.03,29800.0,35.0799,35.1363,35.0548,35.105,29800.0
2005-08-25 14:25:00,56.01,56.04,55.98,56.04,23300.0,35.0924,35.1112,35.0736,35.1112,23300.0
2005-08-25 14:30:00,56.03,56.05,55.98,55.98,21900.0,35.105,35.1175,35.0736,35.0736,21900.0
2005-08-25 14:35:00,55.98,56.01,55.94,56.0,70200.0,35.0736,35.0924,35.0486,35.0862,70200.0
2005-08-25 14:40:00,56.0,56.05,55.99,55.99,70600.0,35.0862,35.1175,35.0799,35.0799,70600.0
2005-08-25 14:45:00,55.99,56.01,55.97,56.0,34500.0,35.0799,35.0924,35.0674,35.0862,34500.0
2005-08-25 14:50:00,55.98,56.02,55.97,56.0,25000.0,35.0736,35.0987,35.0674,35.0862,25000.0
2005-08-25 14:55:00,56.0,56.05,55.98,56.05,45500.0,35.0862,35.1175,35.0736,35.1175,45500.0
2005-08-25 15:00:00,56.03,56.07,55.99,56.0,31200.0,35.105,35.13,35.0799,35.0862,31200.0
2005-08-25 15:05:00,56.0,56.01,55.97,55.98,28800.0,35.0862,35.0924,35.0674,35.0736,28800.0
2005-08-25 15:10:00,55.99,55.99,55.94,55.99,73800.0,35.0799,35.0799,35.0486,35.0799,73800.0
2005-08-25 15:15:00,55.98,55.99,55.97,55.97,28900.0,35.0736,35.0799,35.0674,35.0674,28900.0
2005-08-25 15:20:00,55.97,56.0,55.94,55.98,29200.0,35.0674,35.0862,35.0486,35.0736,29200.0
2005-08-25 15:25:00,55.99,56.0,55.96,55.98,77000.0,35.0799,35.0862,35.0611,35.0736,77000.0
2005-08-25 15:30:00,55.97,56.01,55.94,56.0,125700.0,35.0674,35.0924,35.0486,35.0862,125700.0
2005-08-25 15:35:00,56.01,56.05,55.97,56.0,38900.0,35.0924,35.1175,35.0674,35.0862,38900.0
2005-08-25 15:40:00,56.01,56.02,55.98,56.01,39400.0,35.0924,35.0987,35.0736,35.0924,39400.0
2005-08-25 15:45:00,56.01,56.04,55.98,56.01,39600.0,35.0924,35.1112,35.0736,35.0924,39600.0
2005-08-25 15:50:00,56.01,56.01,55.89,55.91,52700.0,35.0924,35.0924,35.0172,35.0298,52700.0
2005-08-25 15:55:00,55.91,56.01,55.91,56.0,84500.0,35.0298,35.0924,35.0298,35.0862,84500.0
2005-08-26 09:30:00,55.8,56.05,55.8,56.05,56700.0,34.9609,35.1175,34.9609,35.1175,56700.0
2005-08-26 09:35:00,56.05,56.09,55.97,55.98,30600.0,35.1175,35.1425,35.0674,35.0736,30600.0
2005-08-26 09:40:00,55.97,55.99,55.65,55.7,108400.0,35.0674,35.0799,34.8669,34.8982,108400.0
2005-08-26 09:45:00,55.72,55.91,55.65,55.7,154700.0,34.9107,35.0298,34.8669,34.8982,154700.0
2005-08-26 09:50:00,55.72,55.87,55.7,55.73,43300.0,34.9107,35.0047,34.8982,34.917,43300.0
2005-08-26 09:55:00,55.76,55.97,55.72,55.93,106500.0,34.9358,35.0674,34.9107,35.0423,106500.0
2005-08-26 10:00:00,55.97,55.98,55.68,55.71,142600.0,35.0674,35.0736,34.8857,34.9045,142600.0
2005-08-26 10:05:00,55.71,55.89,55.71,55.77,91600.0,34.9045,35.0172,34.9045,34.9421,91600.0
2005-08-26 10:10:00,55.78,55.78,55.72,55.77,48700.0,34.9483,34.9483,34.9107,34.9421,48700.0
2005-08-26 10:15:00,55.77,55.86,55.73,55.73,53900.0,34.9421,34.9984,34.917,34.917,53900.0
2005-08-26 10:20:00,55.74,55.77,55.72,55.74,22400.0,34.9233,34.9421,34.9107,34.9233,22400.0
2005-08-26 10:25:00,55.74,55.78,55.73,55.77,27900.0,34.9233,34.9483,34.917,34.9421,27900.0
2005-08-26 10:30:00,55.77,55.82,55.75,55.81,10900.0,34.9421,34.9734,34.9295,34.9671,10900.0
2005-08-26 10:35:00,55.79,55.83,55.79,55.82,32300.0,34.9546,34.9796,34.9546,34.9734,32300.0
2005-08-26 10:40:00,55.82,55.85,55.74,55.75,22500.0,34.9734,34.9922,34.9233,34.9295,22500.0
2005-08-26 10:45:00,55.75,55.79,55.74,55.75,13700.0,34.9295,34.9546,34.9233,34.9295,13700.0
2005-08-26 10:50:00,55.75,55.76,55.56,55.58,100400.0,34.9295,34.9358,34.8105,34.823,100400.0
2005-08-26 10:55:00,55.59,55.75,55.59,55.74,29300.0,34.8293,34.9295,34.8293,34.9233,29300.0
2005-08-26 11:00:00,55.74,55.77,55.64,55.74,25100.0,34.9233,34.9421,34.8606,34.9233,25100.0
2005-08-26 11:05:00,55.78,55.8,55.73,55.76,17800.0,34.9483,34.9609,34.917,34.9358,17800.0
2005-08-26 11:10:00,55.76,55.81,55.74,55.76,17100.0,34.9358,34.9671,34.9233,34.9358,17100.0
2005-08-26 11:15:00,55.77,55.86,55.76,55.86,21000.0,34.9421,34.9984,34.9358,34.9984,21000.0
2005-08-26 11:20:00,55.85,55.87,55.77,55.81,35400.0,34.9922,35.0047,34.9421,34.9671,35400.0
2005-08-26 11:25:00,55.83,55.83,55.74,55.75,28500.0,34.9796,34.9796,34.9233,34.9295,28500.0
2005-08-26 11:30:00,55.73,55.77,55.67,55.76,133200.0,34.917,34.9421,34.8794,34.9358,133200.0
2005-08-26 11:35:00,55.76,55.78,55.65,55.67,71200.0,34.9358,34.9483,34.8669,34.8794,71200.0
2005-08-26 11:40:00,55.68,55.73,55.63,55.7,18500.0,34.8857,34.917,34.8543,34.8982,18500.0
2005-08-26 11:45:00,55.7,55.76,55.69,55.74,31300.0,34.8982,34.9358,34.8919,34.9233,31300.0
2005-08-26 11:50:00,55.75,55.76,55.65,55.66,13600.0,34.9295,34.9358,34.8669,34.8731,13600.0
2005-08-26 11:55:00,55.66,55.73,55.66,55.67,7300.0,34.8731,34.917,34.8731,34.8794,7300.0
2005-08-26 12:00:00,55.66,55.7,55.66,55.67,19400.0,34.8731,34.8982,34.8731,34.8794,19400.0
2005-08-26 12:05:00,55.67,55.67,55.65,55.66,5800.0,34.8794,34.8794,34.8669,34.8731,5800.0
2005-08-26 12:10:00,55.65,55.73,55.65,55.7,10200.0,34.8669,34.917,34.8669,34.8982,10200.0
2005-08-26 12:15:00,55.69,55.78,55.69,55.75,27100.0,34.8919,34.9483,34.8919,34.9295,27100.0
2005-08-26 12:20:00,55.74,55.74,55.69,55.69,10600.0,34.9233,34.9233,34.8919,34.8919,10600.0
2005-08-26 12:25:00,55.69,55.7,55.67,55.68,13100.0,34.8919,34.8982,34.8794,34.8857,13100.0
2005-08-26 12:30:00,55.68,55.68,55.64,55.66,36700.0,34.8857,34.8857,34.8606,34.8731,36700.0
2005-08-26 12:35:00,55.66,55.7,55.65,55.7,17100.0,34.8731,34.8982,34.8669,34.8982,17100.0
2005-08-26 12:40:00,55.7,55.74,55.68,55.73,24400.0,34.8982,34.9233,34.8857,34.917,24400.0
2005-08-26 12:45:00,55.72,55.76,55.71,55.76,56100.0,34.9107,34.9358,34.9045,34.9358,56100.0
2005-08-26 12:50:00,55.75,55.85,55.75,55.8,100700.0,34.9295,34.9922,34.9295,34.9609,100700.0
2005-08-26 12:55:00,55.78,55.82,55.75,55.77,22500.0,34.9483,34.9734,34.9295,34.9421,22500.0
2005-08-26 13:00:00,55.77,55.78,55.72,55.78,50200.0,34.9421,34.9483,34.9107,34.9483,50200.0
2005-08-26 13:05:00,55.78,55.78,55.73,55.76,20500.0,34.9483,34.9483,34.917,34.9358,20500.0
2005-08-26 13:10:00,55.77,55.87,55.77,55.83,34700.0,34.9421,35.0047,34.9421,34.9796,34700.0
2005-08-26 13:15:00,55.84,55.84,55.82,55.82,16100.0,34.9859,34.9859,34.9734,34.9734,16100.0
2005-08-26 13:20:00,55.8,55.8,55.74,55.75,28900.0,34.9609,34.9609,34.9233,34.9295,28900.0
2005-08-26 13:25:00,55.75,55.78,55.72,55.72,52300.0,34.9295,34.9483,34.9107,34.9107,52300.0
2005-08-26 13:30:00,55.72,55.74,55.7,55.74,57000.0,34.9107,34.9233,34.8982,34.9233,57000.0
2005-08-26 13:35:00,55.7,55.72,55.64,55.65,72100.0,34.8982,34.9107,34.8606,34.8669,72100.0
2005-08-26 13:40:00,55.65,55.73,55.65,55.7,39000.0,34.8669,34.917,34.8669,34.8982,39000.0
2005-08-26 13:45:00,55.7,55.7,55.67,55.68,25000.0,34.8982,34.8982,34.8794,34.8857,25000.0
2005-08-26 13:50:00,55.67,55.75,55.67,55.73,28100.0,34.8794,34.9295,34.8794,34.917,28100.0
2005-08-26 13:55:00,55.72,55.73,55.71,55.71,14000.0,34.9107,34.917,34.9045,34.9045,14000.0
2005-08-26 14:00:00,55.72,55.72,55.66,55.66,60900.0,34.9107,34.9107,34.8731,34.8731,60900.0
2005-08-26 14:05:00,55.65,55.7,55.65,55.66,8800.0,34.8669,34.8982,34.8669,34.8731,8800.0
2005-08-26 14:10:00,55.67,55.67,55.58,55.67,47900.0,34.8794,34.8794,34.823,34.8794,47900.0
2005-08-26 14:15:00,55.66,55.67,55.63,55.63,18500.0,34.8731,34.8794,34.8543,34.8543,18500.0
2005-08-26 14:20:00,55.66,55.82,55.64,55.76,103500.0,34.8731,34.9734,34.8606,34.9358,103500.0
2005-08-26 14:25:00,55.76,56.08,55.73,55.9,82900.0,34.9358,35.1363,34.917,35.0235,82900.0
2005-08-26 14:30:00,55.89,55.92,55.8,55.86,23800.0,35.0172,35.036,34.9609,34.9984,23800.0
2005-08-26 14:35:00,55.84,55.88,55.8,55.88,19300.0,34.9859,35.011,34.9609,35.011,19300.0
2005-08-26 14:40:00,55.88,56.06,55.88,56.06,39300.0,35.011,35.1238,35.011,35.1238,39300.0
2005-08-26 14:45:00,56.05,56.06,55.83,55.83,33100.0,35.1175,35.1238,34.9796,34.9796,33100.0
2005-08-26 14:50:00,55.86,55.88,55.77,55.87,22200.0,34.9984,35.011,34.9421,35.0047,22200.0
2005-08-26 14:55:00,55.87,55.95,55.86,55.91,15600.0,35.0047,35.0548,34.9984,35.0298,15600.0
2005-08-26 15:00:00,55.91,55.98,55.91,55.98,27400.0,35.0298,35.0736,35.0298,35.0736,27400.0
2005-08-26 15:05:00,55.98,56.02,55.94,56.0,43600.0,35.0736,35.0987,35.0486,35.0862,43600.0
2005-08-26 15:10:00,55.99,55.99,55.92,55.95,20600.0,35.0799,35.0799,35.036,35.0548,20600.0
2005-08-26 15:15:00,55.95,55.95,55.8,55.8,30200.0,35.0548,35.0548,34.9609,34.9609,30200.0
2005-08-26 15:20:00,55.81,55.86,55.71,55.86,33600.0,34.9671,34.9984,34.9045,34.9984,33600.0
2005-08-26 15:25:00,55.87,55.91,55.86,55.88,18700.0,35.0047,35.0298,34.9984,35.011,18700.0
2005-08-26 15:30:00,55.88,55.9,55.86,55.86,29800.0,35.011,35.0235,34.9984,34.9984,29800.0
2005-08-26 15:35:00,55.86,55.92,55.85,55.9,23400.0,34.9984,35.036,34.9922,35.0235,23400.0
2005-08-26 15:40:00,55.91,55.92,55.86,55.87,71500.0,35.0298,35.036,34.9984,35.0047,71500.0
2005-08-26 15:45:00,55.84,55.86,55.71,55.83,84500.0,34.9859,34.9984,34.9045,34.9796,84500.0
2005-08-26 15:50:00,55.85,55.85,55.71,55.75,41100.0,34.9922,34.9922,34.9045,34.9295,41100.0
2005-08-26 15:55:00,55.75,55.78,55.71,55.71,95500.0,34.9295,34.9483,34.9045,34.9045,95500.0
2005-08-29 09:35:00,55.1,55.22,55.02,55.17,164400.0,34.5223,34.5975,34.4722,34.5661,164400.0
2005-08-29 09:40:00,55.22,55.25,55.1,55.17,94100.0,34.5975,34.6163,34.5223,34.5661,94100.0
2005-08-29 09:45:00,55.19,55.27,55.13,55.23,64700.0,34.5787,34.6288,34.5411,34.6037,64700.0
2005-08-29 09:50:00,55.24,55.45,55.15,55.32,53500.0,34.61,34.7416,34.5536,34.6601,53500.0
2005-08-29 09:55:00,55.32,55.44,55.25,55.44,41300.0,34.6601,34.7353,34.6163,34.7353,41300.0
2005-08-29 10:00:00,55.45,55.6,55.42,55.55,46100.0,34.7416,34.8355,34.7228,34.8042,46100.0
2005-08-29 10:05:00,55.55,55.59,55.36,55.4,21700.0,34.8042,34.8293,34.6852,34.7102,21700.0
2005-08-29 10:10:00,55.4,55.61,55.39,55.6,70100.0,34.7102,34.8418,34.704,34.8355,70100.0
2005-08-29 10:15:00,55.61,55.75,55.61,55.72,46400.0,34.8418,34.9295,34.8418,34.9107,46400.0
2005-08-29 10:20:00,55.67,55.73,55.62,55.62,52400.0,34.8794,34.917,34.8481,34.8481,52400.0
2005-08-29 10:25:00,55.62,55.65,55.44,55.48,51100.0,34.8481,34.8669,34.7353,34.7604,51100.0
2005-08-29 10:30:00,55.51,55.52,55.45,55.45,16200.0,34.7792,34.7854,34.7416,34.7416,16200.0
2005-08-29 10:35:00,55.46,55.53,55.43,55.44,56900.0,34.7478,34.7917,34.729,34.7353,56900.0
2005-08-29 10:40:00,55.44,55.44,55.36,55.39,20800.0,34.7353,34.7353,34.6852,34.704,20800.0
2005-08-29 10:45:00,55.39,55.39,55.36,55.36,14200.0,34.704,34.704,34.6852,34.6852,14200.0
2005-08-29 10:50:00,55.37,55.38,55.3,55.32,18900.0,34.6914,34.6977,34.6476,34.6601,18900.0
2005-08-29 10:55:00,55.34,55.65,55.32,55.35,71000.0,34.6726,34.8669,34.6601,34.6789,71000.0
2005-08-29 11:00:00,55.35,55.4,55.33,55.33,32600.0,34.6789,34.7102,34.6664,34.6664,32600.0
2005-08-29 11:05:00,55.34,55.42,55.33,55.41,33800.0,34.6726,34.7228,34.6664,34.7165,33800.0
2005-08-29 11:10:00,55.43,55.44,55.35,55.37,10700.0,34.729,34.7353,34.6789,34.6914,10700.0
2005-08-29 11:15:00,55.36,55.44,55.36,55.44,21000.0,34.6852,34.7353,34.6852,34.7353,21000.0
2005-08-29 11:20:00,55.43,55.49,55.42,55.45,17300.0,34.729,34.7666,34.7228,34.7416,17300.0
2005-08-29 11:25:00,55.45,55.53,55.42,55.52,33100.0,34.7416,34.7917,34.7228,34.7854,33100.0
2005-08-29 11:30:00,55.52,55.54,55.49,55.49,11500.0,34.7854,34.798,34.7666,34.7666,11500.0
2005-08-29 11:35:00,55.48,55.58,55.46,55.58,42500.0,34.7604,34.823,34.7478,34.823,42500.0
2005-08-29 11:40:00,55.57,55.57,55.55,55.56,12900.0,34.8167,34.8167,34.8042,34.8105,12900.0
2005-08-29 11:45:00,55.56,55.57,55.49,55.49,71300.0,34.8105,34.8167,34.7666,34.7666,71300.0
2005-08-29 11:50:00,55.51,55.59,55.46,55.46,23400.0,34.7792,34.8293,34.7478,34.7478,23400.0
2005-08-29 11:55:00,55.46,55.48,55.43,55.43,18500.0,34.7478,34.7604,34.729,34.729,18500.0
2005-08-29 12:00:00,55.44,55.44,55.4,55.4,20200.0,34.7353,34.7353,34.7102,34.7102,20200.0
2005-08-29 12:05:00,55.4,55.42,55.4,55.4,18500.0,34.7102,34.7228,34.7102,34.7102,18500.0
2005-08-29 12:10:00,55.4,55.44,55.4,55.43,22300.0,34.7102,34.7353,34.7102,34.729,22300.0
2005-08-29 12:15:00,55.44,55.47,55.41,55.43,10700.0,34.7353,34.7541,34.7165,34.729,10700.0
2005-08-29 12:20:00,55.42,55.44,55.4,55.42,13800.0,34.7228,34.7353,34.7102,34.7228,13800.0
2005-08-29 12:25:00,55.43,55.45,55.41,55.43,20400.0,34.729,34.7416,34.7165,34.729,20400.0
2005-08-29 12:30:00,55.41,55.43,55.41,55.41,17800.0,34.7165,34.729,34.7165,34.7165,17800.0
2005-08-29 12:35:00,55.41,55.42,55.35,55.37,38700.0,34.7165,34.7228,34.6789,34.6914,38700.0
2005-08-29 12:40:00,55.37,55.44,55.36,55.41,50700.0,34.6914,34.7353,34.6852,34.7165,50700.0
2005-08-29 12:45:00,55.43,55.43,55.37,55.37,26200.0,34.729,34.729,34.6914,34.6914,26200.0
2005-08-29 12:50:00,55.38,55.41,55.36,55.38,12400.0,34.6977,34.7165,34.6852,34.6977,12400.0
2005-08-29 12:55:00,55.39,55.43,55.38,55.42,15800.0,34.704,34.729,34.6977,34.7228,15800.0
2005-08-29 13:00:00,55.42,55.54,55.39,55.49,39900.0,34.7228,34.798,34.704,34.7666,39900.0
2005-08-29 13:05:00,55.51,55.51,55.45,55.47,15800.0,34.7792,34.7792,34.7416,34.7541,15800.0
2005-08-29 13:10:00,55.49,55.59,55.48,55.56,24800.0,34.7666,34.8293,34.7604,34.8105,24800.0
2005-08-29 13:15:00,55.58,55.65,55.55,55.62,41200.0,34.823,34.8669,34.8042,34.8481,41200.0
2005-08-29 13:20:00,55.63,55.66,55.58,55.6,52900.0,34.8543,34.8731,34.823,34.8355,52900.0
2005-08-29 13:25:00,55.58,55.59,55.55,55.56,9000.0,34.823,34.8293,34.8042,34.8105,9000.0
2005-08-29 13:30:00,55.57,55.63,55.56,55.61,16100.0,34.8167,34.8543,34.8105,34.8418,16100.0
2005-08-29 13:35:00,55.63,55.65,55.54,55.54,78600.0,34.8543,34.8669,34.798,34.798,78600.0
2005-08-29 13:40:00,55.57,55.68,55.57,55.65,26400.0,34.8167,34.8857,34.8167,34.8669,26400.0
2005-08-29 13:45:00,55.66,55.83,55.65,55.8,56800.0,34.8731,34.9796,34.8669,34.9609,56800.0
2005-08-29 13:50:00,55.83,55.96,55.8,55.95,65000.0,34.9796,35.0611,34.9609,35.0548,65000.0
2005-08-29 13:55:00,55.93,55.94,55.83,55.86,36600.0,35.0423,35.0486,34.9796,34.9984,36600.0
2005-08-29 14:00:00,55.87,55.89,55.77,55.77,21800.0,35.0047,35.0172,34.9421,34.9421,21800.0
2005-08-29 14:05:00,55.77,55.81,55.76,55.78,25100.0,34.9421,34.9671,34.9358,34.9483,25100.0
2005-08-29 14:10:00,55.76,55.8,55.75,55.8,18300.0,34.9358,34.9609,34.9295,34.9609,18300.0
2005-08-29 14:15:00,55.81,55.81,55.76,55.79,12600.0,34.9671,34.9671,34.9358,34.9546,12600.0
2005-08-29 14:20:00,55.78,55.79,55.69,55.71,79700.0,34.9483,34.9546,34.8919,34.9045,79700.0
2005-08-29 14:25:00,55.72,55.76,55.67,55.71,21400.0,34.9107,34.9358,34.8794,34.9045,21400.0
2005-08-29 14:30:00,55.71,55.73,55.68,55.7,22500.0,34.9045,34.917,34.8857,34.8982,22500.0
2005-08-29 14:35:00,55.71,55.72,55.68,55.72,15600.0,34.9045,34.9107,34.8857,34.9107,15600.0
2005-08-29 14:40:00,55.72,55.82,55.72,55.75,26000.0,34.9107,34.9734,34.9107,34.9295,26000.0
2005-08-29 14:45:00,55.75,55.75,55.7,55.73,11900.0,34.9295,34.9295,34.8982,34.917,11900.0
2005-08-29 14:50:00,55.73,55.73,55.63,55.64,23100.0,34.917,34.917,34.8543,34.8606,23100.0
2005-08-29 14:55:00,55.65,55.74,55.65,55.71,21000.0,34.8669,34.9233,34.8669,34.9045,21000.0
2005-08-29 15:00:00,55.71,55.77,55.69,55.75,21100.0,34.9045,34.9421,34.8919,34.9295,21100.0
2005-08-29 15:05:00,55.74,55.91,55.73,55.84,34700.0,34.9233,35.0298,34.917,34.9859,34700.0
2005-08-29 15:10:00,55.84,55.86,55.8,55.84,15800.0,34.9859,34.9984,34.9609,34.9859,15800.0
2005-08-29 15:15:00,55.85,55.92,55.82,55.87,28700.0,34.9922,35.036,34.9734,35.0047,28700.0
2005-08-29 15:20:00,55.88,55.9,55.81,55.82,13300.0,35.011,35.0235,34.9671,34.9734,13300.0
2005-08-29 15:25:00,55.83,55.83,55.74,55.79,23700.0,34.9796,34.9796,34.9233,34.9546,23700.0
2005-08-29 15:30:00,55.79,55.82,55.79,55.8,12500.0,34.9546,34.9734,34.9546,34.9609,12500.0
2005-08-29 15:35:00,55.8,55.81,55.75,55.77,42600.0,34.9609,34.9671,34.9295,34.9421,42600.0
2005-08-29 15:40:00,55.75,55.78,55.72,55.75,25500.0,34.9295,34.9483,34.9107,34.9295,25500.0
2005-08-29 15:45:00,55.77,55.79,55.72,55.76,19600.0,34.9421,34.9546,34.9107,34.9358,19600.0
2005-08-29 15:50:00,55.76,55.83,55.73,55.75,41300.0,34.9358,34.9796,34.917,34.9295,41300.0
2005-08-29 15:55:00,55.74,55.77,55.71,55.76,41900.0,34.9233,34.9421,34.9045,34.9358,41900.0
2005-08-30 09:30:00,55.66,55.71,55.51,55.54,40000.0,34.8731,34.9045,34.7792,34.798,40000.0
2005-08-30 09:35:00,55.54,55.63,55.51,55.56,28300.0,34.798,34.8543,34.7792,34.8105,28300.0
2005-08-30 09:40:00,55.56,55.58,55.35,55.42,38500.0,34.8105,34.823,34.6789,34.7228,38500.0
2005-08-30 09:45:00,55.41,55.58,55.35,55.37,69100.0,34.7165,34.823,34.6789,34.6914,69100.0
2005-08-30 09:50:00,55.37,55.4,55.26,55.26,38400.0,34.6914,34.7102,34.6225,34.6225,38400.0
2005-08-30 09:55:00,55.28,55.4,55.18,55.22,67700.0,34.6351,34.7102,34.5724,34.5975,67700.0
2005-08-30 10:00:00,55.23,55.58,55.23,55.47,75600.0,34.6037,34.823,34.6037,34.7541,75600.0
2005-08-30 10:05:00,55.48,55.48,55.24,55.35,46400.0,34.7604,34.7604,34.61,34.6789,46400.0
2005-08-30 10:10:00,55.32,55.37,55.2,55.24,52200.0,34.6601,34.6914,34.5849,34.61,52200.0
2005-08-30 10:15:00,55.2,55.28,55.1,55.11,43900.0,34.5849,34.6351,34.5223,34.5285,43900.0
2005-08-30 10:20:00,55.11,55.15,54.95,54.99,62700.0,34.5285,34.5536,34.4283,34.4534,62700.0
2005-08-30 10:25:00,55.0,55.05,54.88,54.88,59700.0,34.4596,34.4909,34.3844,34.3844,59700.0
2005-08-30 10:30:00,54.93,54.94,54.78,54.87,84500.0,34.4158,34.422,34.3218,34.3782,84500.0
2005-08-30 10:35:00,54.89,54.89,54.54,54.54,108600.0,34.3907,34.3907,34.1714,34.1714,108600.0
2005-08-30 10:40:00,54.53,54.54,54.29,54.37,127500.0,34.1651,34.1714,34.0148,34.0649,127500.0
2005-08-30 10:45:00,54.4,54.58,54.38,54.52,99400.0,34.0837,34.1965,34.0712,34.1589,99400.0
2005-08-30 10:50:00,54.52,54.8,54.51,54.78,53000.0,34.1589,34.3343,34.1526,34.3218,53000.0
2005-08-30 10:55:00,54.78,54.9,54.62,54.62,80500.0,34.3218,34.397,34.2215,34.2215,80500.0
2005-08-30 11:00:00,54.63,54.63,54.52,54.63,59800.0,34.2278,34.2278,34.1589,34.2278,59800.0
2005-08-30 11:05:00,54.63,54.7,54.52,54.56,37700.0,34.2278,34.2717,34.1589,34.1839,37700.0
2005-08-30 11:10:00,54.53,54.55,54.41,54.42,45500.0,34.1651,34.1777,34.09,34.0962,45500.0
2005-08-30 11:15:00,54.42,54.45,54.33,54.45,68600.0,34.0962,34.115,34.0398,34.115,68600.0
2005-08-30 11:20:00,54.48,54.51,54.35,54.45,85400.0,34.1338,34.1526,34.0524,34.115,85400.0
2005-08-30 11:25:00,54.47,54.54,54.4,54.53,58000.0,34.1276,34.1714,34.0837,34.1651,58000.0
2005-08-30 11:30:00,54.5,54.62,54.45,54.58,49800.0,34.1464,34.2215,34.115,34.1965,49800.0
2005-08-30 11:35:00,54.58,54.58,54.41,54.43,33000.0,34.1965,34.1965,34.09,34.1025,33000.0
2005-08-30 11:40:00,54.43,54.44,54.31,54.36,67400.0,34.1025,34.1088,34.0273,34.0586,67400.0
2005-08-30 11:45:00,54.4,54.41,54.31,54.33,47200.0,34.0837,34.09,34.0273,34.0398,47200.0
2005-08-30 11:50:00,54.34,54.37,54.25,54.27,48500.0,34.0461,34.0649,33.9897,34.0022,48500.0
2005-08-30 11:55:00,54.27,54.3,54.23,54.27,40200.0,34.0022,34.021,33.9772,34.0022,40200.0
2005-08-30 12:00:00,54.27,54.42,54.24,54.38,39800.0,34.0022,34.0962,33.9835,34.0712,39800.0
2005-08-30 12:05:00,54.38,54.39,54.27,54.3,49700.0,34.0712,34.0774,34.0022,34.021,49700.0
2005-08-30 12:10:00,54.31,54.48,54.3,54.4,88600.0,34.0273,34.1338,34.021,34.0837,88600.0
2005-08-30 12:15:00,54.42,54.48,54.33,54.46,64100.0,34.0962,34.1338,34.0398,34.1213,64100.0
2005-08-30 12:20:00,54.47,54.52,54.42,54.48,39100.0,34.1276,34.1589,34.0962,34.1338,39100.0
2005-08-30 12:25:00,54.48,54.59,54.4,54.4,45400.0,34.1338,34.2027,34.0837,34.0837,45400.0
2005-08-30 12:30:00,54.43,54.5,54.41,54.42,16500.0,34.1025,34.1464,34.09,34.0962,16500.0
2005-08-30 12:35:00,54.43,54.48,54.41,54.45,14400.0,34.1025,34.1338,34.09,34.115,14400.0
2005-08-30 12:40:00,54.44,54.47,54.37,54.41,23200.0,34.1088,34.1276,34.0649,34.09,23200.0
2005-08-30 12:45:00,54.4,54.54,54.35,54.53,33300.0,34.0837,34.1714,34.0524,34.1651,33300.0
2005-08-30 12:50:00,54.55,54.57,54.46,54.46,28500.0,34.1777,34.1902,34.1213,34.1213,28500.0
2005-08-30 12:55:00,54.47,54.51,54.44,54.48,10900.0,34.1276,34.1526,34.1088,34.1338,10900.0
2005-08-30 13:00:00,54.46,54.46,54.39,54.42,14100.0,34.1213,34.1213,34.0774,34.0962,14100.0
2005-08-30 13:05:00,54.43,54.46,54.4,54.43,13400.0,34.1025,34.1213,34.0837,34.1025,13400.0
2005-08-30 13:10:00,54.41,54.48,54.38,54.47,33700.0,34.09,34.1338,34.0712,34.1276,33700.0
2005-08-30 13:15:00,54.47,54.5,54.4,54.45,25800.0,34.1276,34.1464,34.0837,34.115,25800.0
2005-08-30 13:20:00,54.45,54.47,54.4,54.46,22800.0,34.115,34.1276,34.0837,34.1213,22800.0
2005-08-30 13:25:00,54.43,54.48,54.42,54.48,9300.0,34.1025,34.1338,34.0962,34.1338,9300.0
2005-08-30 13:30:00,54.49,54.66,54.48,54.63,53500.0,34.1401,34.2466,34.1338,34.2278,53500.0
2005-08-30 13:35:00,54.63,54.76,54.62,54.71,46400.0,34.2278,34.3093,34.2215,34.2779,46400.0
2005-08-30 13:40:00,54.7,54.73,54.67,54.72,35200.0,34.2717,34.2905,34.2529,34.2842,35200.0
2005-08-30 13:45:00,54.71,54.74,54.57,54.59,30300.0,34.2779,34.2967,34.1902,34.2027,30300.0
2005-08-30 13:50:00,54.57,54.58,54.43,54.5,21500.0,34.1902,34.1965,34.1025,34.1464,21500.0
2005-08-30 13:55:00,54.49,54.5,54.43,54.46,11600.0,34.1401,34.1464,34.1025,34.1213,11600.0
2005-08-30 14:00:00,54.46,54.49,54.35,54.35,31400.0,34.1213,34.1401,34.0524,34.0524,31400.0
2005-08-30 14:05:00,54.35,54.35,54.23,54.35,32600.0,34.0524,34.0524,33.9772,34.0524,32600.0
2005-08-30 14:10:00,54.37,54.38,54.24,54.24,18500.0,34.0649,34.0712,33.9835,33.9835,18500.0
2005-08-30 14:15:00,54.25,54.31,54.1,54.31,59000.0,33.9897,34.0273,33.8957,34.0273,59000.0
2005-08-30 14:20:00,54.29,54.32,54.18,54.19,35400.0,34.0148,34.0336,33.9459,33.9521,35400.0
2005-08-30 14:25:00,54.16,54.2,54.09,54.18,37800.0,33.9333,33.9584,33.8895,33.9459,37800.0
2005-08-30 14:30:00,54.16,54.23,54.14,54.17,35200.0,33.9333,33.9772,33.9208,33.9396,35200.0
2005-08-30 14:35:00,54.18,54.2,54.15,54.17,34600.0,33.9459,33.9584,33.9271,33.9396,34600.0
2005-08-30 14:40:00,54.19,54.24,54.16,54.23,46800.0,33.9521,33.9835,33.9333,33.9772,46800.0
2005-08-30 14:45:00,54.24,54.25,54.12,54.12,38600.0,33.9835,33.9897,33.9083,33.9083,38600.0
2005-08-30 14:50:00,54.12,54.17,54.02,54.06,98200.0,33.9083,33.9396,33.8456,33.8707,98200.0
2005-08-30 14:55:00,54.06,54.08,53.93,53.93,106700.0,33.8707,33.8832,33.7892,33.7892,106700.0
2005-08-30 15:00:00,53.94,53.99,53.85,53.97,123300.0,33.7955,33.8268,33.7391,33.8143,123300.0
2005-08-30 15:05:00,53.98,54.07,53.97,54.03,68900.0,33.8206,33.8769,33.8143,33.8519,68900.0
2005-08-30 15:10:00,54.04,54.09,53.93,53.94,64200.0,33.8581,33.8895,33.7892,33.7955,64200.0
2005-08-30 15:15:00,53.95,53.98,53.87,53.96,88900.0,33.8018,33.8206,33.7516,33.808,88900.0
2005-08-30 15:20:00,53.94,54.0,53.93,53.95,74200.0,33.7955,33.8331,33.7892,33.8018,74200.0
2005-08-30 15:25:00,53.93,53.93,53.05,53.83,97400.0,33.7892,33.7892,33.2379,33.7266,97400.0
2005-08-30 15:30:00,53.83,54.1,53.83,54.07,105300.0,33.7266,33.8957,33.7266,33.8769,105300.0
2005-08-30 15:35:00,54.07,54.23,54.07,54.23,110900.0,33.8769,33.9772,33.8769,33.9772,110900.0
2005-08-30 15:40:00,54.22,54.24,54.16,54.2,112300.0,33.9709,33.9835,33.9333,33.9584,112300.0
2005-08-30 15:45:00,54.19,54.25,54.12,54.14,85000.0,33.9521,33.9897,33.9083,33.9208,85000.0
2005-08-30 15:50:00,54.14,54.21,54.11,54.2,85100.0,33.9208,33.9647,33.902,33.9584,85100.0
2005-08-30 15:55:00,54.2,54.3,54.15,54.15,154000.0,33.9584,34.021,33.9271,33.9271,154000.0
2005-08-31 09:30:00,54.19,54.19,54.0,54.1,105700.0,33.9521,33.9521,33.8331,33.8957,105700.0
2005-08-31 09:35:00,54.1,54.17,54.04,54.07,73300.0,33.8957,33.9396,33.8581,33.8769,73300.0
2005-08-31 09:40:00,54.01,54.01,53.64,53.64,77800.0,33.8393,33.8393,33.6075,33.6075,77800.0
2005-08-31 09:45:00,53.7,53.83,53.5,53.8,114900.0,33.6451,33.7266,33.5198,33.7078,114900.0
2005-08-31 09:50:00,53.79,54.0,53.73,53.73,93600.0,33.7015,33.8331,33.6639,33.6639,93600.0
2005-08-31 09:55:00,53.73,53.77,53.59,53.62,78800.0,33.6639,33.689,33.5762,33.595,78800.0
2005-08-31 10:00:00,53.6,53.64,53.3,53.34,112700.0,33.5825,33.6075,33.3945,33.4196,112700.0
2005-08-31 10:05:00,53.3,53.44,53.29,53.42,114800.0,33.3945,33.4822,33.3882,33.4697,114800.0
2005-08-31 10:10:00,53.42,53.42,53.25,53.33,91000.0,33.4697,33.4697,33.3632,33.4133,91000.0
2005-08-31 10:15:00,53.32,53.41,53.15,53.15,130300.0,33.407,33.4634,33.3005,33.3005,130300.0
2005-08-31 10:20:00,53.19,53.19,52.89,52.96,188800.0,33.3256,33.3256,33.1376,33.1815,188800.0
2005-08-31 10:25:00,52.96,52.98,52.77,52.96,157000.0,33.1815,33.194,33.0624,33.1815,157000.0
2005-08-31 10:30:00,52.98,53.15,52.96,53.07,102300.0,33.194,33.3005,33.1815,33.2504,102300.0
2005-08-31 10:35:00,53.07,53.24,53.03,53.2,88400.0,33.2504,33.3569,33.2253,33.3319,88400.0
2005-08-31 10:40:00,53.2,53.35,53.2,53.3,168700.0,33.3319,33.4258,33.3319,33.3945,168700.0
2005-08-31 10:45:00,53.29,53.29,53.15,53.16,81800.0,33.3882,33.3882,33.3005,33.3068,81800.0
2005-08-31 10:50:00,53.15,53.21,53.05,53.19,96400.0,33.3005,33.3381,33.2379,33.3256,96400.0
2005-08-31 10:55:00,53.2,53.32,53.1,53.32,91100.0,33.3319,33.407,33.2692,33.407,91100.0
2005-08-31 11:00:00,53.32,53.41,53.29,53.31,57000.0,33.407,33.4634,33.3882,33.4008,57000.0
2005-08-31 11:05:00,53.31,53.38,53.28,53.3,148500.0,33.4008,33.4446,33.382,33.3945,148500.0
2005-08-31 11:10:00,53.3,53.52,53.3,53.41,146300.0,33.3945,33.5323,33.3945,33.4634,146300.0
2005-08-31 11:15:00,53.4,53.45,53.33,53.42,108700.0,33.4572,33.4885,33.4133,33.4697,108700.0
2005-08-31 11:20:00,53.42,53.46,53.38,53.4,129500.0,33.4697,33.4948,33.4446,33.4572,129500.0
2005-08-31 11:25:00,53.4,53.51,53.38,53.45,77900.0,33.4572,33.5261,33.4446,33.4885,77900.0
2005-08-31 11:30:00,53.46,53.48,53.4,53.46,81500.0,33.4948,33.5073,33.4572,33.4948,81500.0
2005-08-31 11:35:00,53.45,53.46,53.37,53.39,67700.0,33.4885,33.4948,33.4384,33.4509,67700.0
2005-08-31 11:40:00,53.39,53.4,53.34,53.36,69400.0,33.4509,33.4572,33.4196,33.4321,69400.0
2005-08-31 11:45:00,53.36,53.39,53.32,53.38,75400.0,33.4321,33.4509,33.407,33.4446,75400.0
2005-08-31 11:50:00,53.38,53.4,53.19,53.19,50600.0,33.4446,33.4572,33.3256,33.3256,50600.0
2005-08-31 11:55:00,53.21,53.21,53.11,53.12,48600.0,33.3381,33.3381,33.2755,33.2817,48600.0
2005-08-31 12:00:00,53.12,53.21,53.12,53.2,58300.0,33.2817,33.3381,33.2817,33.3319,58300.0
2005-08-31 12:05:00,53.2,53.2,53.13,53.15,58400.0,33.3319,33.3319,33.288,33.3005,58400.0
2005-08-31 12:10:00,53.14,53.15,52.97,52.97,64900.0,33.2943,33.3005,33.1877,33.1877,64900.0
2005-08-31 12:15:00,52.99,53.0,52.95,53.0,93000.0,33.2003,33.2065,33.1752,33.2065,93000.0
2005-08-31 12:20:00,52.99,53.03,52.99,53.0,105900.0,33.2003,33.2253,33.2003,33.2065,105900.0
2005-08-31 12:25:00,53.0,53.02,52.87,52.89,49600.0,33.2065,33.2191,33.1251,33.1376,49600.0
2005-08-31 12:30:00,52.9,53.03,52.89,53.01,77500.0,33.1439,33.2253,33.1376,33.2128,77500.0
2005-08-31 12:35:00,53.01,53.02,52.93,52.97,71100.0,33.2128,33.2191,33.1627,33.1877,71100.0
2005-08-31 12:40:00,52.95,53.04,52.95,53.03,76700.0,33.1752,33.2316,33.1752,33.2253,76700.0
2005-08-31 12:45:00,53.02,53.04,53.0,53.01,63200.0,33.2191,33.2316,33.2065,33.2128,63200.0
2005-08-31 12:50:00,53.01,53.14,53.0,53.12,33100.0,33.2128,33.2943,33.2065,33.2817,33100.0
2005-08-31 12:55:00,53.13,53.2,53.07,53.13,38500.0,33.288,33.3319,33.2504,33.288,38500.0
2005-08-31 13:00:00,53.13,53.16,53.1,53.13,36300.0,33.288,33.3068,33.2692,33.288,36300.0
2005-08-31 13:05:00,53.13,53.22,53.1,53.21,36100.0,33.288,33.3444,33.2692,33.3381,36100.0
2005-08-31 13:10:00,53.23,53.41,53.23,53.4,44600.0,33.3506,33.4634,33.3506,33.4572,44600.0
2005-08-31 13:15:00,53.42,53.5,53.41,53.47,45800.0,33.4697,33.5198,33.4634,33.501,45800.0
2005-08-31 13:20:00,53.48,53.48,53.38,53.39,35200.0,33.5073,33.5073,33.4446,33.4509,35200.0
2005-08-31 13:25:00,53.4,53.47,53.39,53.46,49500.0,33.4572,33.501,33.4509,33.4948,49500.0
2005-08-31 13:30:00,53.46,53.6,53.44,53.5,75500.0,33.4948,33.5825,33.4822,33.5198,75500.0
2005-08-31 13:35:00,53.51,53.58,53.46,53.48,36600.0,33.5261,33.5699,33.4948,33.5073,36600.0
2005-08-31 13:40:00,53.48,53.48,53.37,53.37,32400.0,33.5073,33.5073,33.4384,33.4384,32400.0
2005-08-31 13:45:00,53.37,53.38,53.24,53.29,56000.0,33.4384,33.4446,33.3569,33.3882,56000.0
2005-08-31 13:50:00,53.29,53.44,53.26,53.43,45400.0,33.3882,33.4822,33.3694,33.476,45400.0
2005-08-31 13:55:00,53.45,53.5,53.4,53.46,62400.0,33.4885,33.5198,33.4572,33.4948,62400.0
2005-08-31 14:00:00,53.46,53.5,53.36,53.39,83300.0,33.4948,33.5198,33.4321,33.4509,83300.0
2005-08-31 14:05:00,53.39,53.39,53.26,53.29,36600.0,33.4509,33.4509,33.3694,33.3882,36600.0
2005-08-31 14:10:00,53.3,53.31,53.14,53.14,91900.0,33.3945,33.4008,33.2943,33.2943,91900.0
2005-08-31 14:15:00,53.16,53.28,53.15,53.28,36900.0,33.3068,33.382,33.3005,33.382,36900.0
2005-08-31 14:20:00,53.26,53.27,53.16,53.17,29800.0,33.3694,33.3757,33.3068,33.3131,29800.0
2005-08-31 14:25:00,53.17,53.17,53.04,53.1,96700.0,33.3131,33.3131,33.2316,33.2692,96700.0
2005-08-31 14:30:00,53.1,53.21,53.09,53.18,70000.0,33.2692,33.3381,33.2629,33.3193,70000.0
2005-08-31 14:35:00,53.18,53.26,53.17,53.26,47900.0,33.3193,33.3694,33.3131,33.3694,47900.0
2005-08-31 14:40:00,53.26,53.33,53.25,53.31,122400.0,33.3694,33.4133,33.3632,33.4008,122400.0
2005-08-31 14:45:00,53.31,53.35,53.3,53.35,64300.0,33.4008,33.4258,33.3945,33.4258,64300.0
2005-08-31 14:50:00,53.35,53.41,53.34,53.4,60800.0,33.4258,33.4634,33.4196,33.4572,60800.0
2005-08-31 14:55:00,53.39,53.49,53.39,53.46,108700.0,33.4509,33.5135,33.4509,33.4948,108700.0
2005-08-31 15:00:00,53.46,53.46,53.42,53.43,73800.0,33.4948,33.4948,33.4697,33.476,73800.0
2005-08-31 15:05:00,53.43,53.43,53.38,53.42,75300.0,33.476,33.476,33.4446,33.4697,75300.0
2005-08-31 15:10:00,53.43,53.55,53.43,53.51,112600.0,33.476,33.5511,33.476,33.5261,112600.0
2005-08-31 15:15:00,53.5,53.54,53.5,53.5,103200.0,33.5198,33.5449,33.5198,33.5198,103200.0
2005-08-31 15:20:00,53.5,53.54,53.5,53.53,66100.0,33.5198,33.5449,33.5198,33.5386,66100.0
2005-08-31 15:25:00,53.53,53.69,53.53,53.68,85500.0,33.5386,33.6389,33.5386,33.6326,85500.0
2005-08-31 15:30:00,53.68,53.69,53.62,53.63,87900.0,33.6326,33.6389,33.595,33.6013,87900.0
2005-08-31 15:35:00,53.63,53.66,53.6,53.64,122000.0,33.6013,33.6201,33.5825,33.6075,122000.0
2005-08-31 15:40:00,53.64,53.65,53.58,53.6,121500.0,33.6075,33.6138,33.5699,33.5825,121500.0
2005-08-31 15:45:00,53.6,53.67,53.59,53.64,107200.0,33.5825,33.6263,33.5762,33.6075,107200.0
2005-08-31 15:50:00,53.64,53.81,53.63,53.8,134500.0,33.6075,33.714,33.6013,33.7078,134500.0
2005-08-31 15:55:00,53.8,53.85,53.72,53.75,283500.0,33.7078,33.7391,33.6577,33.6764,283500.0
2005-09-01 09:30:00,53.9,54.46,53.9,54.3,123100.0,33.7704,34.1213,33.7704,34.021,123100.0
2005-09-01 09:35:00,54.23,54.28,53.94,54.28,78400.0,33.9772,34.0085,33.7955,34.0085,78400.0
2005-09-01 09:40:00,54.28,54.28,54.1,54.17,81300.0,34.0085,34.0085,33.8957,33.9396,81300.0
2005-09-01 09:45:00,54.17,54.35,54.1,54.25,127700.0,33.9396,34.0524,33.8957,33.9897,127700.0
2005-09-01 09:50:00,54.31,54.46,54.0,54.0,132300.0,34.0273,34.1213,33.8331,33.8331,132300.0
2005-09-01 09:55:00,54.01,54.05,53.75,53.76,33500.0,33.8393,33.8644,33.6764,33.6827,33500.0
2005-09-01 10:00:00,53.75,53.77,53.45,53.49,421600.0,33.6764,33.689,33.4885,33.5135,421600.0
2005-09-01 10:05:00,53.44,53.51,53.33,53.35,132300.0,33.4822,33.5261,33.4133,33.4258,132300.0
2005-09-01 10:10:00,53.34,53.36,53.19,53.27,226400.0,33.4196,33.4321,33.3256,33.3757,226400.0
2005-09-01 10:15:00,53.25,53.32,52.85,52.85,186000.0,33.3632,33.407,33.1126,33.1126,186000.0
2005-09-01 10:20:00,52.86,53.05,52.85,52.88,189900.0,33.1188,33.2379,33.1126,33.1314,189900.0
2005-09-01 10:25:00,52.86,52.87,52.68,52.79,114200.0,33.1188,33.1251,33.0061,33.075,114200.0
2005-09-01 10:30:00,52.79,52.79,52.59,52.68,85300.0,33.075,33.075,32.9497,33.0061,85300.0
2005-09-01 10:35:00,52.67,52.78,52.45,52.56,96400.0,32.9998,33.0687,32.8619,32.9309,96400.0
2005-09-01 10:40:00,52.54,52.7,52.5,52.66,72100.0,32.9183,33.0186,32.8933,32.9935,72100.0
2005-09-01 10:45:00,52.64,53.01,52.64,52.98,86100.0,32.981,33.2128,32.981,33.194,86100.0
2005-09-01 10:50:00,53.0,53.05,52.87,53.0,72500.0,33.2065,33.2379,33.1251,33.2065,72500.0
2005-09-01 10:55:00,53.05,53.24,53.02,53.22,90100.0,33.2379,33.3569,33.2191,33.3444,90100.0
2005-09-01 11:00:00,53.2,53.21,53.05,53.11,43000.0,33.3319,33.3381,33.2379,33.2755,43000.0
2005-09-01 11:05:00,53.15,53.22,53.08,53.08,48200.0,33.3005,33.3444,33.2567,33.2567,48200.0
2005-09-01 11:10:00,53.09,53.42,53.09,53.4,76700.0,33.2629,33.4697,33.2629,33.4572,76700.0
2005-09-01 11:15:00,53.38,53.4,53.28,53.33,36000.0,33.4446,33.4572,33.382,33.4133,36000.0
2005-09-01 11:20:00,53.32,53.48,53.3,53.33,72800.0,33.407,33.5073,33.3945,33.4133,72800.0
2005-09-01 11:25:00,53.32,53.33,53.22,53.23,38100.0,33.407,33.4133,33.3444,33.3506,38100.0
2005-09-01 11:30:00,53.25,53.35,53.15,53.22,54700.0,33.3632,33.4258,33.3005,33.3444,54700.0
2005-09-01 11:35:00,53.24,53.27,53.01,53.25,106800.0,33.3569,33.3757,33.2128,33.3632,106800.0
2005-09-01 11:40:00,53.22,53.36,53.21,53.25,63000.0,33.3444,33.4321,33.3381,33.3632,63000.0
2005-09-01 11:45:00,53.24,53.34,53.21,53.22,28600.0,33.3569,33.4196,33.3381,33.3444,28600.0
2005-09-01 11:50:00,53.22,53.23,53.1,53.1,30800.0,33.3444,33.3506,33.2692,33.2692,30800.0
2005-09-01 11:55:00,53.09,53.16,53.04,53.07,26100.0,33.2629,33.3068,33.2316,33.2504,26100.0
2005-09-01 12:00:00,53.11,53.19,53.1,53.11,85200.0,33.2755,33.3256,33.2692,33.2755,85200.0
2005-09-01 12:05:00,53.11,53.19,53.09,53.17,21200.0,33.2755,33.3256,33.2629,33.3131,21200.0
2005-09-01 12:10:00,53.18,53.19,53.06,53.12,34700.0,33.3193,33.3256,33.2441,33.2817,34700.0
2005-09-01 12:15:00,53.14,53.26,53.14,53.22,59000.0,33.2943,33.3694,33.2943,33.3444,59000.0
2005-09-01 12:20:00,53.21,53.24,53.17,53.22,22000.0,33.3381,33.3569,33.3131,33.3444,22000.0
2005-09-01 12:25:00,53.23,53.32,53.22,53.32,20900.0,33.3506,33.407,33.3444,33.407,20900.0
2005-09-01 12:30:00,53.32,53.35,53.27,53.27,19000.0,33.407,33.4258,33.3757,33.3757,19000.0
2005-09-01 12:35:00,53.29,53.29,53.16,53.2,32800.0,33.3882,33.3882,33.3068,33.3319,32800.0
2005-09-01 12:40:00,53.2,53.22,53.17,53.17,14200.0,33.3319,33.3444,33.3131,33.3131,14200.0
2005-09-01 12:45:00,53.17,53.3,53.17,53.27,34200.0,33.3131,33.3945,33.3131,33.3757,34200.0
2005-09-01 12:50:00,53.28,53.28,53.13,53.14,34000.0,33.382,33.382,33.288,33.2943,34000.0
2005-09-01 12:55:00,53.14,53.14,53.03,53.06,32600.0,33.2943,33.2943,33.2253,33.2441,32600.0
2005-09-01 13:00:00,53.06,53.17,53.06,53.16,21100.0,33.2441,33.3131,33.2441,33.3068,21100.0
2005-09-01 13:05:00,53.17,53.19,53.14,53.19,14900.0,33.3131,33.3256,33.2943,33.3256,14900.0
2005-09-01 13:10:00,53.2,53.21,53.09,53.09,20400.0,33.3319,33.3381,33.2629,33.2629,20400.0
2005-09-01 13:15:00,53.08,53.15,53.06,53.1,21600.0,33.2567,33.3005,33.2441,33.2692,21600.0
2005-09-01 13:20:00,53.07,53.11,53.06,53.07,19000.0,33.2504,33.2755,33.2441,33.2504,19000.0
2005-09-01 13:25:00,53.07,53.11,53.03,53.04,25200.0,33.2504,33.2755,33.2253,33.2316,25200.0
2005-09-01 13:30:00,53.05,53.15,53.01,53.01,31900.0,33.2379,33.3005,33.2128,33.2128,31900.0
2005-09-01 13:35:00,53.01,53.09,53.01,53.08,25400.0,33.2128,33.2629,33.2128,33.2567,25400.0
2005-09-01 13:40:00,53.06,53.08,52.94,53.04,68400.0,33.2441,33.2567,33.169,33.2316,68400.0
2005-09-01 13:45:00,53.05,53.06,52.99,53.0,106400.0,33.2379,33.2441,33.2003,33.2065,106400.0
2005-09-01 13:50:00,53.0,53.01,52.88,52.97,57700.0,33.2065,33.2128,33.1314,33.1877,57700.0
2005-09-01 13:55:00,52.98,52.99,52.76,52.81,51600.0,33.194,33.2003,33.0562,33.0875,51600.0
2005-09-01 14:00:00,52.81,52.84,52.55,52.6,75500.0,33.0875,33.1063,32.9246,32.9559,75500.0
2005-09-01 14:05:00,52.6,52.73,52.54,52.7,84400.0,32.9559,33.0374,32.9183,33.0186,84400.0
2005-09-01 14:10:00,52.67,52.82,52.63,52.63,54200.0,32.9998,33.0938,32.9747,32.9747,54200.0
2005-09-01 14:15:00,52.63,52.76,52.61,52.74,80000.0,32.9747,33.0562,32.9622,33.0436,80000.0
2005-09-01 14:20:00,52.75,52.9,52.74,52.8,53400.0,33.0499,33.1439,33.0436,33.0812,53400.0
2005-09-01 14:25:00,52.82,52.83,52.65,52.71,33900.0,33.0938,33.1,32.9873,33.0248,33900.0
2005-09-01 14:30:00,52.73,52.96,52.7,52.96,74300.0,33.0374,33.1815,33.0186,33.1815,74300.0
2005-09-01 14:35:00,52.96,52.98,52.86,52.91,58100.0,33.1815,33.194,33.1188,33.1502,58100.0
2005-09-01 14:40:00,52.93,52.99,52.88,52.9,40200.0,33.1627,33.2003,33.1314,33.1439,40200.0
2005-09-01 14:45:00,52.9,53.0,52.84,52.87,51100.0,33.1439,33.2065,33.1063,33.1251,51100.0
2005-09-01 14:50:00,52.87,52.91,52.8,52.87,51700.0,33.1251,33.1502,33.0812,33.1251,51700.0
2005-09-01 14:55:00,52.86,52.87,52.77,52.86,84800.0,33.1188,33.1251,33.0624,33.1188,84800.0
2005-09-01 15:00:00,52.86,53.05,52.85,53.05,77300.0,33.1188,33.2379,33.1126,33.2379,77300.0
2005-09-01 15:05:00,53.04,53.04,52.88,52.96,31000.0,33.2316,33.2316,33.1314,33.1815,31000.0
2005-09-01 15:10:00,52.98,53.01,52.85,53.0,39000.0,33.194,33.2128,33.1126,33.2065,39000.0
2005-09-01 15:15:00,52.99,53.04,52.89,52.89,39900.0,33.2003,33.2316,33.1376,33.1376,39900.0
2005-09-01 15:20:00,52.88,53.0,52.86,52.93,46000.0,33.1314,33.2065,33.1188,33.1627,46000.0
2005-09-01 15:25:00,52.95,53.01,52.89,52.9,61300.0,33.1752,33.2128,33.1376,33.1439,61300.0
2005-09-01 15:30:00,52.9,52.98,52.78,52.78,69300.0,33.1439,33.194,33.0687,33.0687,69300.0
2005-09-01 15:35:00,52.8,52.91,52.76,52.89,66900.0,33.0812,33.1502,33.0562,33.1376,66900.0
2005-09-01 15:40:00,52.89,52.89,52.8,52.83,79900.0,33.1376,33.1376,33.0812,33.1,79900.0
2005-09-01 15:45:00,52.82,52.91,52.78,52.91,75600.0,33.0938,33.1502,33.0687,33.1502,75600.0
2005-09-01 15:50:00,52.89,52.89,52.83,52.84,67100.0,33.1376,33.1376,33.1,33.1063,67100.0
2005-09-01 15:55:00,52.84,52.86,52.8,52.81,119600.0,33.1063,33.1188,33.0812,33.0875,119600.0
2005-09-02 09:30:00,53.75,54.0,53.69,53.8,199800.0,33.6764,33.8331,33.6389,33.7078,199800.0
2005-09-02 09:35:00,53.8,53.8,53.25,53.35,278700.0,33.7078,33.7078,33.3632,33.4258,278700.0
2005-09-02 09:40:00,53.35,53.58,53.34,53.57,253800.0,33.4258,33.5699,33.4196,33.5637,253800.0
2005-09-02 09:45:00,53.58,53.63,53.53,53.61,81400.0,33.5699,33.6013,33.5386,33.5887,81400.0
2005-09-02 09:50:00,53.64,53.69,53.42,53.5,86000.0,33.6075,33.6389,33.4697,33.5198,86000.0
2005-09-02 09:55:00,53.5,53.5,53.37,53.38,67400.0,33.5198,33.5198,33.4384,33.4446,67400.0
2005-09-02 10:00:00,53.38,53.4,53.31,53.4,54800.0,33.4446,33.4572,33.4008,33.4572,54800.0
2005-09-02 10:05:00,53.39,53.44,53.35,53.39,64900.0,33.4509,33.4822,33.4258,33.4509,64900.0
2005-09-02 10:10:00,53.35,53.5,53.35,53.47,47300.0,33.4258,33.5198,33.4258,33.501,47300.0
2005-09-02 10:15:00,53.5,53.5,53.32,53.42,41400.0,33.5198,33.5198,33.407,33.4697,41400.0
2005-09-02 10:20:00,53.41,53.46,53.31,53.35,47100.0,33.4634,33.4948,33.4008,33.4258,47100.0
2005-09-02 10:25:00,53.33,53.35,53.08,53.12,130000.0,33.4133,33.4258,33.2567,33.2817,130000.0
2005-09-02 10:30:00,53.12,53.12,52.9,52.96,120100.0,33.2817,33.2817,33.1439,33.1815,120100.0
2005-09-02 10:35:00,52.98,53.12,52.98,53.04,59700.0,33.194,33.2817,33.194,33.2316,59700.0
2005-09-02 10:40:00,53.01,53.14,52.97,53.07,94700.0,33.2128,33.2943,33.1877,33.2504,94700.0
2005-09-02 10:45:00,53.06,53.15,53.03,53.15,65300.0,33.2441,33.3005,33.2253,33.3005,65300.0
2005-09-02 10:50:00,53.15,53.29,53.14,53.23,65600.0,33.3005,33.3882,33.2943,33.3506,65600.0
2005-09-02 10:55:00,53.23,53.26,53.04,53.12,69100.0,33.3506,33.3694,33.2316,33.2817,69100.0
2005-09-02 11:00:00,53.11,53.29,53.11,53.2,73700.0,33.2755,33.3882,33.2755,33.3319,73700.0
2005-09-02 11:05:00,53.19,53.19,53.11,53.14,62500.0,33.3256,33.3256,33.2755,33.2943,62500.0
2005-09-02 11:10:00,53.13,53.14,53.0,53.14,59100.0,33.288,33.2943,33.2065,33.2943,59100.0
2005-09-02 11:15:00,53.11,53.17,53.09,53.1,24900.0,33.2755,33.3131,33.2629,33.2692,24900.0
2005-09-02 11:20:00,53.11,53.15,53.06,53.12,32300.0,33.2755,33.3005,33.2441,33.2817,32300.0
2005-09-02 11:25:00,53.12,53.14,53.08,53.1,50700.0,33.2817,33.2943,33.2567,33.2692,50700.0
2005-09-02 11:30:00,53.1,53.12,52.83,52.87,76900.0,33.2692,33.2817,33.1,33.1251,76900.0
2005-09-02 11:35:00,52.9,53.13,52.88,53.1,81200.0,33.1439,33.288,33.1314,33.2692,81200.0
2005-09-02 11:40:00,53.1,53.1,52.98,53.01,39800.0,33.2692,33.2692,33.194,33.2128,39800.0
2005-09-02 11:45:00,53.02,53.03,52.99,53.0,44500.0,33.2191,33.2253,33.2003,33.2065,44500.0
2005-09-02 11:50:00,53.01,53.01,52.95,52.99,31400.0,33.2128,33.2128,33.1752,33.2003,31400.0
2005-09-02 11:55:00,52.99,53.02,52.98,53.02,37000.0,33.2003,33.2191,33.194,33.2191,37000.0
2005-09-02 12:00:00,53.01,53.14,53.0,53.12,41300.0,33.2128,33.2943,33.2065,33.2817,41300.0
2005-09-02 12:05:00,53.11,53.14,53.04,53.06,25100.0,33.2755,33.2943,33.2316,33.2441,25100.0
2005-09-02 12:10:00,53.05,53.1,52.94,52.98,20100.0,33.2379,33.2692,33.169,33.194,20100.0
2005-09-02 12:15:00,52.97,53.0,52.94,52.99,12700.0,33.1877,33.2065,33.169,33.2003,12700.0
2005-09-02 12:20:00,53.02,53.16,53.0,53.07,24700.0,33.2191,33.3068,33.2065,33.2504,24700.0
2005-09-02 12:25:00,53.07,53.09,52.97,53.02,17000.0,33.2504,33.2629,33.1877,33.2191,17000.0
2005-09-02 12:30:00,53.02,53.15,53.02,53.15,13400.0,33.2191,33.3005,33.2191,33.3005,13400.0
2005-09-02 12:35:00,53.12,53.39,53.05,53.05,16500.0,33.2817,33.4509,33.2379,33.2379,16500.0
2005-09-02 12:40:00,53.05,53.16,53.05,53.15,14500.0,33.2379,33.3068,33.2379,33.3005,14500.0
2005-09-02 12:45:00,53.15,53.17,53.07,53.17,25500.0,33.3005,33.3131,33.2504,33.3131,25500.0
2005-09-02 12:50:00,53.17,53.21,53.13,53.2,71400.0,33.3131,33.3381,33.288,33.3319,71400.0
2005-09-02 12:55:00,53.22,53.27,53.21,53.27,32900.0,33.3444,33.3757,33.3381,33.3757,32900.0
2005-09-02 13:00:00,53.27,53.34,53.19,53.33,37000.0,33.3757,33.4196,33.3256,33.4133,37000.0
2005-09-02 13:05:00,53.33,53.39,53.3,53.36,23900.0,33.4133,33.4509,33.3945,33.4321,23900.0
2005-09-02 13:10:00,53.35,53.36,53.18,53.23,16900.0,33.4258,33.4321,33.3193,33.3506,16900.0
2005-09-02 13:15:00,53.24,53.25,53.18,53.19,7800.0,33.3569,33.3632,33.3193,33.3256,7800.0
2005-09-02 13:20:00,53.22,53.26,53.2,53.26,22800.0,33.3444,33.3694,33.3319,33.3694,22800.0
2005-09-02 13:25:00,53.27,53.43,53.27,53.38,31700.0,33.3757,33.476,33.3757,33.4446,31700.0
2005-09-02 13:30:00,53.41,53.41,53.34,53.36,33200.0,33.4634,33.4634,33.4196,33.4321,33200.0
2005-09-02 13:35:00,53.36,53.49,53.36,53.42,30900.0,33.4321,33.5135,33.4321,33.4697,30900.0
2005-09-02 13:40:00,53.46,53.46,53.3,53.31,29600.0,33.4948,33.4948,33.3945,33.4008,29600.0
2005-09-02 13:45:00,53.31,53.33,53.28,53.33,10300.0,33.4008,33.4133,33.382,33.4133,10300.0
2005-09-02 13:50:00,53.32,53.52,53.32,53.51,34100.0,33.407,33.5323,33.407,33.5261,34100.0
2005-09-02 13:55:00,53.51,53.64,53.49,53.64,35100.0,33.5261,33.6075,33.5135,33.6075,35100.0
2005-09-02 14:00:00,53.64,53.65,53.5,53.54,30900.0,33.6075,33.6138,33.5198,33.5449,30900.0
2005-09-02 14:05:00,53.56,53.57,53.51,53.51,13000.0,33.5574,33.5637,33.5261,33.5261,13000.0
2005-09-02 14:10:00,53.52,53.52,53.41,53.41,13300.0,33.5323,33.5323,33.4634,33.4634,13300.0
2005-09-02 14:15:00,53.41,53.41,53.35,53.41,22400.0,33.4634,33.4634,33.4258,33.4634,22400.0
2005-09-02 14:20:00,53.41,53.41,53.36,53.37,16100.0,33.4634,33.4634,33.4321,33.4384,16100.0
2005-09-02 14:25:00,53.37,53.38,53.3,53.3,11800.0,33.4384,33.4446,33.3945,33.3945,11800.0
2005-09-02 14:30:00,53.3,53.33,53.26,53.28,41000.0,33.3945,33.4133,33.3694,33.382,41000.0
2005-09-02 14:35:00,53.28,53.3,53.19,53.2,29100.0,33.382,33.3945,33.3256,33.3319,29100.0
2005-09-02 14:40:00,53.2,53.21,53.17,53.2,14200.0,33.3319,33.3381,33.3131,33.3319,14200.0
2005-09-02 14:45:00,53.21,53.22,53.18,53.19,35000.0,33.3381,33.3444,33.3193,33.3256,35000.0
2005-09-02 14:50:00,53.18,53.19,53.14,53.16,24600.0,33.3193,33.3256,33.2943,33.3068,24600.0
2005-09-02 14:55:00,53.16,53.16,53.14,53.15,41600.0,33.3068,33.3068,33.2943,33.3005,41600.0
2005-09-02 15:00:00,53.15,53.18,53.12,53.18,77000.0,33.3005,33.3193,33.2817,33.3193,77000.0
2005-09-02 15:05:00,53.19,53.34,53.18,53.34,53300.0,33.3256,33.4196,33.3193,33.4196,53300.0
2005-09-02 15:10:00,53.33,53.34,53.31,53.33,21800.0,33.4133,33.4196,33.4008,33.4133,21800.0
2005-09-02 15:15:00,53.34,53.36,53.33,53.35,32100.0,33.4196,33.4321,33.4133,33.4258,32100.0
2005-09-02 15:20:00,53.34,53.37,53.32,53.35,41200.0,33.4196,33.4384,33.407,33.4258,41200.0
2005-09-02 15:25:00,53.35,53.4,53.35,53.39,18400.0,33.4258,33.4572,33.4258,33.4509,18400.0
2005-09-02 15:30:00,53.38,53.4,53.36,53.36,48600.0,33.4446,33.4572,33.4321,33.4321,48600.0
2005-09-02 15:35:00,53.36,53.37,53.3,53.32,32100.0,33.4321,33.4384,33.3945,33.407,32100.0
2005-09-02 15:40:00,53.32,53.34,53.25,53.27,34200.0,33.407,33.4196,33.3632,33.3757,34200.0
2005-09-02 15:45:00,53.27,53.29,53.26,53.29,42500.0,33.3757,33.3882,33.3694,33.3882,42500.0
2005-09-02 15:50:00,53.29,53.3,53.2,53.27,35100.0,33.3882,33.3945,33.3319,33.3757,35100.0
2005-09-02 15:55:00,53.26,53.34,53.16,53.18,95800.0,33.3694,33.4196,33.3068,33.3193,95800.0
2005-09-06 09:30:00,53.41,53.66,53.35,53.66,78700.0,33.4634,33.6201,33.4258,33.6201,78700.0
2005-09-06 09:35:00,53.67,54.1,53.57,53.97,72400.0,33.6263,33.8957,33.5637,33.8143,72400.0
2005-09-06 09:40:00,53.98,54.4,53.96,54.38,111300.0,33.8206,34.0837,33.808,34.0712,111300.0
2005-09-06 09:45:00,54.37,54.39,53.96,53.96,106900.0,34.0649,34.0774,33.808,33.808,106900.0
2005-09-06 09:50:00,53.96,53.96,53.78,53.9,72900.0,33.808,33.808,33.6952,33.7704,72900.0
2005-09-06 09:55:00,53.88,53.91,53.71,53.85,53300.0,33.7579,33.7767,33.6514,33.7391,53300.0
2005-09-06 10:00:00,53.84,53.96,53.81,53.94,70200.0,33.7328,33.808,33.714,33.7955,70200.0
2005-09-06 10:05:00,53.95,54.07,53.95,54.0,96300.0,33.8018,33.8769,33.8018,33.8331,96300.0
2005-09-06 10:10:00,54.0,54.0,53.86,53.86,47400.0,33.8331,33.8331,33.7454,33.7454,47400.0
2005-09-06 10:15:00,53.9,53.9,53.73,53.84,33500.0,33.7704,33.7704,33.6639,33.7328,33500.0
2005-09-06 10:20:00,53.84,53.96,53.83,53.92,70000.0,33.7328,33.808,33.7266,33.783,70000.0
2005-09-06 10:25:00,53.92,53.97,53.76,53.81,127700.0,33.783,33.8143,33.6827,33.714,127700.0
2005-09-06 10:30:00,53.81,53.85,53.59,53.66,81600.0,33.714,33.7391,33.5762,33.6201,81600.0
2005-09-06 10:35:00,53.65,53.7,53.61,53.63,39500.0,33.6138,33.6451,33.5887,33.6013,39500.0
2005-09-06 10:40:00,53.63,53.79,53.63,53.77,53100.0,33.6013,33.7015,33.6013,33.689,53100.0
2005-09-06 10:45:00,53.76,53.76,53.61,53.61,42800.0,33.6827,33.6827,33.5887,33.5887,42800.0
2005-09-06 10:50:00,53.61,53.7,53.56,53.65,38300.0,33.5887,33.6451,33.5574,33.6138,38300.0
2005-09-06 10:55:00,53.64,53.64,53.57,53.63,42500.0,33.6075,33.6075,33.5637,33.6013,42500.0
2005-09-06 11:00:00,53.62,53.64,53.57,53.62,29300.0,33.595,33.6075,33.5637,33.595,29300.0
2005-09-06 11:05:00,53.61,53.68,53.56,53.68,29800.0,33.5887,33.6326,33.5574,33.6326,29800.0
2005-09-06 11:10:00,53.67,53.7,53.59,53.61,39100.0,33.6263,33.6451,33.5762,33.5887,39100.0
2005-09-06 11:15:00,53.61,53.73,53.6,53.69,38400.0,33.5887,33.6639,33.5825,33.6389,38400.0
2005-09-06 11:20:00,53.68,53.68,53.6,53.64,20100.0,33.6326,33.6326,33.5825,33.6075,20100.0
2005-09-06 11:25:00,53.64,53.7,53.62,53.63,20100.0,33.6075,33.6451,33.595,33.6013,20100.0
2005-09-06 11:30:00,53.63,53.67,53.63,53.67,25000.0,33.6013,33.6263,33.6013,33.6263,25000.0
2005-09-06 11:35:00,53.66,53.67,53.57,53.57,23700.0,33.6201,33.6263,33.5637,33.5637,23700.0
2005-09-06 11:40:00,53.57,53.59,53.54,53.55,22600.0,33.5637,33.5762,33.5449,33.5511,22600.0
2005-09-06 11:45:00,53.53,53.62,53.53,53.62,20200.0,33.5386,33.595,33.5386,33.595,20200.0
2005-09-06 11:50:00,53.62,53.63,53.58,53.59,16000.0,33.595,33.6013,33.5699,33.5762,16000.0
2005-09-06 11:55:00,53.59,53.63,53.51,53.52,11400.0,33.5762,33.6013,33.5261,33.5323,11400.0
2005-09-06 12:00:00,53.52,53.56,53.49,53.56,15900.0,33.5323,33.5574,33.5135,33.5574,15900.0
2005-09-06 12:05:00,53.56,53.57,53.53,53.57,6900.0,33.5574,33.5637,33.5386,33.5637,6900.0
2005-09-06 12:10:00,53.57,53.64,53.56,53.62,11400.0,33.5637,33.6075,33.5574,33.595,11400.0
2005-09-06 12:15:00,53.62,53.65,53.58,53.64,11700.0,33.595,33.6138,33.5699,33.6075,11700.0
2005-09-06 12:20:00,53.63,53.65,53.58,53.64,17500.0,33.6013,33.6138,33.5699,33.6075,17500.0
2005-09-06 12:25:00,53.64,53.79,53.63,53.77,44800.0,33.6075,33.7015,33.6013,33.689,44800.0
2005-09-06 12:30:00,53.77,53.9,53.72,53.88,29700.0,33.689,33.7704,33.6577,33.7579,29700.0
2005-09-06 12:35:00,53.89,53.94,53.79,53.81,36000.0,33.7642,33.7955,33.7015,33.714,36000.0
2005-09-06 12:40:00,53.81,53.89,53.75,53.87,26800.0,33.714,33.7642,33.6764,33.7516,26800.0
2005-09-06 12:45:00,53.86,53.86,53.77,53.79,39000.0,33.7454,33.7454,33.689,33.7015,39000.0
2005-09-06 12:50:00,53.79,54.0,53.77,54.0,56800.0,33.7015,33.8331,33.689,33.8331,56800.0
2005-09-06 12:55:00,53.98,54.02,53.96,53.97,32800.0,33.8206,33.8456,33.808,33.8143,32800.0
2005-09-06 13:00:00,53.97,54.09,53.96,54.04,56000.0,33.8143,33.8895,33.808,33.8581,56000.0
2005-09-06 13:05:00,54.03,54.03,53.93,53.93,17100.0,33.8519,33.8519,33.7892,33.7892,17100.0
2005-09-06 13:10:00,53.95,53.98,53.91,53.96,35300.0,33.8018,33.8206,33.7767,33.808,35300.0
2005-09-06 13:15:00,53.96,53.98,53.87,53.89,35300.0,33.808,33.8206,33.7516,33.7642,35300.0
2005-09-06 13:20:00,53.91,53.94,53.79,53.83,25200.0,33.7767,33.7955,33.7015,33.7266,25200.0
2005-09-06 13:25:00,53.83,53.85,53.79,53.85,13700.0,33.7266,33.7391,33.7015,33.7391,13700.0
2005-09-06 13:30:00,53.83,53.84,53.79,53.81,14300.0,33.7266,33.7328,33.7015,33.714,14300.0
2005-09-06 13:35:00,53.8,53.84,53.79,53.82,32600.0,33.7078,33.7328,33.7015,33.7203,32600.0
2005-09-06 13:40:00,53.81,53.81,53.71,53.74,23700.0,33.714,33.714,33.6514,33.6702,23700.0
2005-09-06 13:45:00,53.76,53.8,53.73,53.74,24600.0,33.6827,33.7078,33.6639,33.6702,24600.0
2005-09-06 13:50:00,53.75,53.75,53.68,53.74,67500.0,33.6764,33.6764,33.6326,33.6702,67500.0
2005-09-06 13:55:00,53.74,53.82,53.73,53.81,39700.0,33.6702,33.7203,33.6639,33.714,39700.0
2005-09-06 14:00:00,53.84,53.84,53.69,53.76,46800.0,33.7328,33.7328,33.6389,33.6827,46800.0
2005-09-06 14:05:00,53.75,53.8,53.69,53.71,43300.0,33.6764,33.7078,33.6389,33.6514,43300.0
2005-09-06 14:10:00,53.71,53.77,53.7,53.75,62600.0,33.6514,33.689,33.6451,33.6764,62600.0
2005-09-06 14:15:00,53.74,53.76,53.7,53.72,82900.0,33.6702,33.6827,33.6451,33.6577,82900.0
2005-09-06 14:20:00,53.72,53.73,53.68,53.7,20500.0,33.6577,33.6639,33.6326,33.6451,20500.0
2005-09-06 14:25:00,53.67,53.71,53.61,53.68,33700.0,33.6263,33.6514,33.5887,33.6326,33700.0
2005-09-06 14:30:00,53.64,53.71,53.59,53.71,54100.0,33.6075,33.6514,33.5762,33.6514,54100.0
2005-09-06 14:35:00,53.72,53.74,53.68,53.72,109600.0,33.6577,33.6702,33.6326,33.6577,109600.0
2005-09-06 14:40:00,53.72,53.76,53.67,53.76,64900.0,33.6577,33.6827,33.6263,33.6827,64900.0
2005-09-06 14:45:00,53.77,53.85,53.72,53.72,43500.0,33.689,33.7391,33.6577,33.6577,43500.0
2005-09-06 14:50:00,53.72,53.79,53.71,53.76,29600.0,33.6577,33.7015,33.6514,33.6827,29600.0
2005-09-06 14:55:00,53.75,53.85,53.75,53.85,88200.0,33.6764,33.7391,33.6764,33.7391,88200.0
2005-09-06 15:00:00,53.85,53.86,53.74,53.76,56700.0,33.7391,33.7454,33.6702,33.6827,56700.0
2005-09-06 15:05:00,53.76,53.81,53.72,53.79,47800.0,33.6827,33.714,33.6577,33.7015,47800.0
2005-09-06 15:10:00,53.79,53.82,53.78,53.78,21500.0,33.7015,33.7203,33.6952,33.6952,21500.0
2005-09-06 15:15:00,53.77,53.88,53.77,53.86,68300.0,33.689,33.7579,33.689,33.7454,68300.0
2005-09-06 15:20:00,53.86,53.98,53.86,53.94,84700.0,33.7454,33.8206,33.7454,33.7955,84700.0
2005-09-06 15:25:00,53.94,53.97,53.91,53.95,68800.0,33.7955,33.8143,33.7767,33.8018,68800.0
2005-09-06 15:30:00,53.95,54.0,53.85,53.99,80400.0,33.8018,33.8331,33.7391,33.8268,80400.0
2005-09-06 15:35:00,54.0,54.04,53.99,54.01,105900.0,33.8331,33.8581,33.8268,33.8393,105900.0
2005-09-06 15:40:00,54.01,54.01,53.96,54.0,54300.0,33.8393,33.8393,33.808,33.8331,54300.0
2005-09-06 15:45:00,53.99,54.0,53.95,53.97,54600.0,33.8268,33.8331,33.8018,33.8143,54600.0
2005-09-06 15:50:00,53.98,54.0,53.9,53.97,76800.0,33.8206,33.8331,33.7704,33.8143,76800.0
2005-09-06 15:55:00,53.94,54.0,53.89,53.96,96900.0,33.7955,33.8331,33.7642,33.808,96900.0
2005-09-07 09:30:00,53.98,54.1,53.96,54.08,113100.0,33.8206,33.8957,33.808,33.8832,113100.0
2005-09-07 09:35:00,54.08,54.1,53.77,53.93,56500.0,33.8832,33.8957,33.689,33.7892,56500.0
2005-09-07 09:40:00,53.93,54.02,53.81,53.89,35700.0,33.7892,33.8456,33.714,33.7642,35700.0
2005-09-07 09:45:00,53.91,54.13,53.89,54.1,69400.0,33.7767,33.9145,33.7642,33.8957,69400.0
2005-09-07 09:50:00,54.1,54.26,54.06,54.07,93800.0,33.8957,33.996,33.8707,33.8769,93800.0
2005-09-07 09:55:00,54.05,54.11,53.94,54.01,37800.0,33.8644,33.902,33.7955,33.8393,37800.0
2005-09-07 10:00:00,54.04,54.06,53.85,53.97,32900.0,33.8581,33.8707,33.7391,33.8143,32900.0
2005-09-07 10:05:00,53.94,54.04,53.87,53.87,20700.0,33.7955,33.8581,33.7516,33.7516,20700.0
2005-09-07 10:10:00,53.89,53.95,53.86,53.88,64300.0,33.7642,33.8018,33.7454,33.7579,64300.0
2005-09-07 10:15:00,53.87,53.87,53.77,53.86,25800.0,33.7516,33.7516,33.689,33.7454,25800.0
2005-09-07 10:20:00,53.84,53.88,53.79,53.87,28000.0,33.7328,33.7579,33.7015,33.7516,28000.0
2005-09-07 10:25:00,53.88,53.9,53.78,53.82,40300.0,33.7579,33.7704,33.6952,33.7203,40300.0
2005-09-07 10:30:00,53.84,53.84,53.76,53.76,22000.0,33.7328,33.7328,33.6827,33.6827,22000.0
2005-09-07 10:35:00,53.76,53.83,53.65,53.7,37600.0,33.6827,33.7266,33.6138,33.6451,37600.0
2005-09-07 10:40:00,53.7,53.79,53.67,53.76,27900.0,33.6451,33.7015,33.6263,33.6827,27900.0
2005-09-07 10:45:00,53.76,53.77,53.55,53.55,57700.0,33.6827,33.689,33.5511,33.5511,57700.0
2005-09-07 10:50:00,53.56,53.57,53.5,53.5,56800.0,33.5574,33.5637,33.5198,33.5198,56800.0
2005-09-07 10:55:00,53.53,53.71,53.53,53.69,44800.0,33.5386,33.6514,33.5386,33.6389,44800.0
2005-09-07 11:00:00,53.71,53.96,53.7,53.93,42800.0,33.6514,33.808,33.6451,33.7892,42800.0
2005-09-07 11:05:00,53.92,53.95,53.79,53.82,45400.0,33.783,33.8018,33.7015,33.7203,45400.0
2005-09-07 11:10:00,53.83,53.84,53.76,53.76,31100.0,33.7266,33.7328,33.6827,33.6827,31100.0
2005-09-07 11:15:00,53.76,53.79,53.75,53.75,82500.0,33.6827,33.7015,33.6764,33.6764,82500.0
2005-09-07 11:20:00,53.74,53.75,53.68,53.69,39800.0,33.6702,33.6764,33.6326,33.6389,39800.0
2005-09-07 11:25:00,53.69,53.74,53.69,53.71,15500.0,33.6389,33.6702,33.6389,33.6514,15500.0
2005-09-07 11:30:00,53.72,53.72,53.65,53.69,35700.0,33.6577,33.6577,33.6138,33.6389,35700.0
2005-09-07 11:35:00,53.69,53.76,53.69,53.74,20500.0,33.6389,33.6827,33.6389,33.6702,20500.0
2005-09-07 11:40:00,53.74,53.76,53.72,53.76,14200.0,33.6702,33.6827,33.6577,33.6827,14200.0
2005-09-07 11:45:00,53.77,53.9,53.77,53.9,20600.0,33.689,33.7704,33.689,33.7704,20600.0
2005-09-07 11:50:00,53.9,53.91,53.8,53.88,32900.0,33.7704,33.7767,33.7078,33.7579,32900.0
2005-09-07 11:55:00,53.89,53.94,53.85,53.89,17300.0,33.7642,33.7955,33.7391,33.7642,17300.0
2005-09-07 12:00:00,53.86,53.96,53.86,53.93,48000.0,33.7454,33.808,33.7454,33.7892,48000.0
2005-09-07 12:05:00,53.93,53.93,53.83,53.87,12200.0,33.7892,33.7892,33.7266,33.7516,12200.0
2005-09-07 12:10:00,53.88,53.9,53.8,53.83,12000.0,33.7579,33.7704,33.7078,33.7266,12000.0
2005-09-07 12:15:00,53.83,53.83,53.77,53.8,9700.0,33.7266,33.7266,33.689,33.7078,9700.0
2005-09-07 12:20:00,53.81,53.81,53.72,53.76,14200.0,33.714,33.714,33.6577,33.6827,14200.0
2005-09-07 12:25:00,53.75,53.78,53.67,53.7,43700.0,33.6764,33.6952,33.6263,33.6451,43700.0
2005-09-07 12:30:00,53.71,53.75,53.68,53.75,42800.0,33.6514,33.6764,33.6326,33.6764,42800.0
2005-09-07 12:35:00,53.75,53.85,53.73,53.83,20500.0,33.6764,33.7391,33.6639,33.7266,20500.0
2005-09-07 12:40:00,53.82,53.82,53.73,53.74,11700.0,33.7203,33.7203,33.6639,33.6702,11700.0
2005-09-07 12:45:00,53.74,53.74,53.7,53.71,19000.0,33.6702,33.6702,33.6451,33.6514,19000.0
2005-09-07 12:50:00,53.72,53.76,53.72,53.75,6800.0,33.6577,33.6827,33.6577,33.6764,6800.0
2005-09-07 12:55:00,53.74,53.75,53.73,53.73,7000.0,33.6702,33.6764,33.6639,33.6639,7000.0
2005-09-07 13:00:00,53.73,53.76,53.64,53.75,50900.0,33.6639,33.6827,33.6075,33.6764,50900.0
2005-09-07 13:05:00,53.79,53.88,53.76,53.88,18500.0,33.7015,33.7579,33.6827,33.7579,18500.0
2005-09-07 13:10:00,53.85,53.9,53.81,53.85,29100.0,33.7391,33.7704,33.714,33.7391,29100.0
2005-09-07 13:15:00,53.84,53.85,53.79,53.8,31600.0,33.7328,33.7391,33.7015,33.7078,31600.0
2005-09-07 13:20:00,53.81,53.83,53.73,53.75,21000.0,33.714,33.7266,33.6639,33.6764,21000.0
2005-09-07 13:25:00,53.75,53.83,53.68,53.68,21800.0,33.6764,33.7266,33.6326,33.6326,21800.0
2005-09-07 13:30:00,53.68,53.7,53.61,53.62,22700.0,33.6326,33.6451,33.5887,33.595,22700.0
2005-09-07 13:35:00,53.6,53.65,53.6,53.63,22400.0,33.5825,33.6138,33.5825,33.6013,22400.0
2005-09-07 13:40:00,53.64,53.69,53.62,53.66,19000.0,33.6075,33.6389,33.595,33.6201,19000.0
2005-09-07 13:45:00,53.69,53.72,53.65,53.71,22300.0,33.6389,33.6577,33.6138,33.6514,22300.0
2005-09-07 13:50:00,53.71,53.71,53.67,53.69,11700.0,33.6514,33.6514,33.6263,33.6389,11700.0
2005-09-07 13:55:00,53.68,53.7,53.66,53.69,16900.0,33.6326,33.6451,33.6201,33.6389,16900.0
2005-09-07 14:00:00,53.7,53.8,53.69,53.77,44300.0,33.6451,33.7078,33.6389,33.689,44300.0
2005-09-07 14:05:00,53.77,53.85,53.76,53.85,19500.0,33.689,33.7391,33.6827,33.7391,19500.0
2005-09-07 14:10:00,53.83,53.83,53.74,53.78,14100.0,33.7266,33.7266,33.6702,33.6952,14100.0
2005-09-07 14:15:00,53.81,53.81,53.67,53.72,20100.0,33.714,33.714,33.6263,33.6577,20100.0
2005-09-07 14:20:00,53.72,53.79,53.67,53.73,15300.0,33.6577,33.7015,33.6263,33.6639,15300.0
2005-09-07 14:25:00,53.72,53.74,53.65,53.65,19800.0,33.6577,33.6702,33.6138,33.6138,19800.0
2005-09-07 14:30:00,53.65,53.75,53.62,53.7,27400.0,33.6138,33.6764,33.595,33.6451,27400.0
2005-09-07 14:35:00,53.68,53.73,53.61,53.73,12600.0,33.6326,33.6639,33.5887,33.6639,12600.0
2005-09-07 14:40:00,53.74,53.78,53.71,53.76,14300.0,33.6702,33.6952,33.6514,33.6827,14300.0
2005-09-07 14:45:00,53.77,53.83,53.77,53.8,14000.0,33.689,33.7266,33.689,33.7078,14000.0
2005-09-07 14:50:00,53.8,53.8,53.74,53.74,23600.0,33.7078,33.7078,33.6702,33.6702,23600.0
2005-09-07 14:55:00,53.75,53.88,53.74,53.84,61100.0,33.6764,33.7579,33.6702,33.7328,61100.0
2005-09-07 15:00:00,53.83,53.84,53.79,53.8,38800.0,33.7266,33.7328,33.7015,33.7078,38800.0
2005-09-07 15:05:00,53.8,53.89,53.8,53.86,41700.0,33.7078,33.7642,33.7078,33.7454,41700.0
2005-09-07 15:10:00,53.86,53.98,53.86,53.96,95900.0,33.7454,33.8206,33.7454,33.808,95900.0
2005-09-07 15:15:00,53.97,53.99,53.93,53.98,68200.0,33.8143,33.8268,33.7892,33.8206,68200.0
2005-09-07 15:20:00,53.99,53.99,53.96,53.98,57300.0,33.8268,33.8268,33.808,33.8206,57300.0
2005-09-07 15:25:00,53.98,54.11,53.98,54.1,127900.0,33.8206,33.902,33.8206,33.8957,127900.0
2005-09-07 15:30:00,54.1,54.11,54.06,54.07,120600.0,33.8957,33.902,33.8707,33.8769,120600.0
2005-09-07 15:35:00,54.09,54.09,53.98,54.0,53000.0,33.8895,33.8895,33.8206,33.8331,53000.0
2005-09-07 15:40:00,54.0,54.09,54.0,54.05,101300.0,33.8331,33.8895,33.8331,33.8644,101300.0
2005-09-07 15:45:00,54.05,54.07,54.03,54.06,48400.0,33.8644,33.8769,33.8519,33.8707,48400.0
2005-09-07 15:50:00,54.04,54.05,53.95,54.04,67300.0,33.8581,33.8644,33.8018,33.8581,67300.0
2005-09-07 15:55:00,54.04,54.13,53.99,54.13,87700.0,33.8581,33.9145,33.8268,33.9145,87700.0
2005-09-08 09:30:00,53.27,53.6,53.27,53.52,243900.0,33.3757,33.5825,33.3757,33.5323,243900.0
2005-09-08 09:35:00,53.51,53.51,53.35,53.4,59800.0,33.5261,33.5261,33.4258,33.4572,59800.0
2005-09-08 09:40:00,53.41,53.42,53.29,53.33,40600.0,33.4634,33.4697,33.3882,33.4133,40600.0
2005-09-08 09:45:00,53.31,53.47,53.29,53.35,50700.0,33.4008,33.501,33.3882,33.4258,50700.0
2005-09-08 09:50:00,53.34,53.52,53.29,53.49,47100.0,33.4196,33.5323,33.3882,33.5135,47100.0
2005-09-08 09:55:00,53.52,53.57,53.41,53.45,90200.0,33.5323,33.5637,33.4634,33.4885,90200.0
2005-09-08 10:00:00,53.45,53.48,53.28,53.41,61200.0,33.4885,33.5073,33.382,33.4634,61200.0
2005-09-08 10:05:00,53.42,53.42,53.17,53.34,44900.0,33.4697,33.4697,33.3131,33.4196,44900.0
2005-09-08 10:10:00,53.33,53.43,53.32,53.43,40000.0,33.4133,33.476,33.407,33.476,40000.0
2005-09-08 10:15:00,53.42,53.47,53.42,53.42,76200.0,33.4697,33.501,33.4697,33.4697,76200.0
2005-09-08 10:20:00,53.42,53.48,53.39,53.47,135300.0,33.4697,33.5073,33.4509,33.501,135300.0
2005-09-08 10:25:00,53.47,53.5,53.45,53.47,40600.0,33.501,33.5198,33.4885,33.501,40600.0
2005-09-08 10:30:00,53.47,53.66,53.47,53.54,131600.0,33.501,33.6201,33.501,33.5449,131600.0
2005-09-08 10:35:00,53.55,53.82,53.54,53.8,63100.0,33.5511,33.7203,33.5449,33.7078,63100.0
2005-09-08 10:40:00,53.82,53.9,53.77,53.9,70700.0,33.7203,33.7704,33.689,33.7704,70700.0
2005-09-08 10:45:00,53.9,53.96,53.75,53.77,72600.0,33.7704,33.808,33.6764,33.689,72600.0
2005-09-08 10:50:00,53.77,53.81,53.63,53.67,51500.0,33.689,33.714,33.6013,33.6263,51500.0
2005-09-08 10:55:00,53.66,53.67,53.5,53.56,41900.0,33.6201,33.6263,33.5198,33.5574,41900.0
2005-09-08 11:00:00,53.54,53.67,53.54,53.67,44800.0,33.5449,33.6263,33.5449,33.6263,44800.0
2005-09-08 11:05:00,53.69,53.75,53.61,53.74,43500.0,33.6389,33.6764,33.5887,33.6702,43500.0
2005-09-08 11:10:00,53.74,53.74,53.57,53.6,39000.0,33.6702,33.6702,33.5637,33.5825,39000.0
2005-09-08 11:15:00,53.6,53.7,53.54,53.69,38800.0,33.5825,33.6451,33.5449,33.6389,38800.0
2005-09-08 11:20:00,53.68,53.82,53.68,53.77,35000.0,33.6326,33.7203,33.6326,33.689,35000.0
2005-09-08 11:25:00,53.78,53.79,53.75,53.75,24400.0,33.6952,33.7015,33.6764,33.6764,24400.0
2005-09-08 11:30:00,53.76,53.77,53.64,53.75,32300.0,33.6827,33.689,33.6075,33.6764,32300.0
2005-09-08 11:35:00,53.74,53.9,53.73,53.89,39900.0,33.6702,33.7704,33.6639,33.7642,39900.0
2005-09-08 11:40:00,53.89,53.91,53.83,53.86,25500.0,33.7642,33.7767,33.7266,33.7454,25500.0
2005-09-08 11:45:00,53.86,53.92,53.85,53.87,24100.0,33.7454,33.783,33.7391,33.7516,24100.0
2005-09-08 11:50:00,53.86,53.94,53.77,53.77,20700.0,33.7454,33.7955,33.689,33.689,20700.0
2005-09-08 11:55:00,53.79,53.8,53.75,53.75,7200.0,33.7015,33.7078,33.6764,33.6764,7200.0
2005-09-08 12:00:00,53.76,53.76,53.7,53.72,17100.0,33.6827,33.6827,33.6451,33.6577,17100.0
2005-09-08 12:05:00,53.72,53.75,53.71,53.72,9900.0,33.6577,33.6764,33.6514,33.6577,9900.0
2005-09-08 12:10:00,53.72,53.74,53.7,53.7,16000.0,33.6577,33.6702,33.6451,33.6451,16000.0
2005-09-08 12:15:00,53.7,53.77,53.7,53.76,10800.0,33.6451,33.689,33.6451,33.6827,10800.0
2005-09-08 12:20:00,53.73,53.78,53.73,53.75,10700.0,33.6639,33.6952,33.6639,33.6764,10700.0
2005-09-08 12:25:00,53.73,53.76,53.73,53.76,7100.0,33.6639,33.6827,33.6639,33.6827,7100.0
2005-09-08 12:30:00,53.73,53.74,53.68,53.7,10100.0,33.6639,33.6702,33.6326,33.6451,10100.0
2005-09-08 12:35:00,53.72,53.75,53.7,53.75,11500.0,33.6577,33.6764,33.6451,33.6764,11500.0
2005-09-08 12:40:00,53.75,53.75,53.67,53.69,11600.0,33.6764,33.6764,33.6263,33.6389,11600.0
2005-09-08 12:45:00,53.68,53.7,53.66,53.69,16500.0,33.6326,33.6451,33.6201,33.6389,16500.0
2005-09-08 12:50:00,53.69,53.74,53.67,53.74,18500.0,33.6389,33.6702,33.6263,33.6702,18500.0
2005-09-08 12:55:00,53.72,53.79,53.68,53.68,8400.0,33.6577,33.7015,33.6326,33.6326,8400.0
2005-09-08 13:00:00,53.69,53.79,53.69,53.76,8200.0,33.6389,33.7015,33.6389,33.6827,8200.0
2005-09-08 13:05:00,53.77,53.78,53.73,53.75,8300.0,33.689,33.6952,33.6639,33.6764,8300.0
2005-09-08 13:10:00,53.73,53.76,53.73,53.74,9600.0,33.6639,33.6827,33.6639,33.6702,9600.0
2005-09-08 13:15:00,53.75,53.77,53.75,53.77,6600.0,33.6764,33.689,33.6764,33.689,6600.0
2005-09-08 13:20:00,53.77,53.79,53.75,53.75,10000.0,33.689,33.7015,33.6764,33.6764,10000.0
2005-09-08 13:25:00,53.75,53.76,53.73,53.75,8300.0,33.6764,33.6827,33.6639,33.6764,8300.0
2005-09-08 13:30:00,53.76,53.79,53.73,53.79,22400.0,33.6827,33.7015,33.6639,33.7015,22400.0
2005-09-08 13:35:00,53.78,53.78,53.73,53.73,10800.0,33.6952,33.6952,33.6639,33.6639,10800.0
2005-09-08 13:40:00,53.73,53.76,53.73,53.76,10300.0,33.6639,33.6827,33.6639,33.6827,10300.0
2005-09-08 13:45:00,53.77,53.79,53.73,53.74,13000.0,33.689,33.7015,33.6639,33.6702,13000.0
2005-09-08 13:50:00,53.74,53.77,53.73,53.75,12000.0,33.6702,33.689,33.6639,33.6764,12000.0
2005-09-08 13:55:00,53.75,53.78,53.73,53.77,11100.0,33.6764,33.6952,33.6639,33.689,11100.0
2005-09-08 14:00:00,53.74,53.79,53.74,53.79,21900.0,33.6702,33.7015,33.6702,33.7015,21900.0
2005-09-08 14:05:00,53.78,53.79,53.75,53.75,12700.0,33.6952,33.7015,33.6764,33.6764,12700.0
2005-09-08 14:10:00,53.75,53.77,53.73,53.75,32000.0,33.6764,33.689,33.6639,33.6764,32000.0
2005-09-08 14:15:00,53.75,53.76,53.71,53.75,66300.0,33.6764,33.6827,33.6514,33.6764,66300.0
2005-09-08 14:20:00,53.74,53.75,53.68,53.69,31400.0,33.6702,33.6764,33.6326,33.6389,31400.0
2005-09-08 14:25:00,53.7,53.73,53.69,53.72,17600.0,33.6451,33.6639,33.6389,33.6577,17600.0
2005-09-08 14:30:00,53.73,53.76,53.71,53.75,18000.0,33.6639,33.6827,33.6514,33.6764,18000.0
2005-09-08 14:35:00,53.75,53.77,53.73,53.75,17600.0,33.6764,33.689,33.6639,33.6764,17600.0
2005-09-08 14:40:00,53.75,53.79,53.73,53.79,22900.0,33.6764,33.7015,33.6639,33.7015,22900.0
2005-09-08 14:45:00,53.79,53.82,53.75,53.8,34300.0,33.7015,33.7203,33.6764,33.7078,34300.0
2005-09-08 14:50:00,53.8,53.81,53.77,53.79,39900.0,33.7078,33.714,33.689,33.7015,39900.0
2005-09-08 14:55:00,53.8,53.82,53.77,53.8,73600.0,33.7078,33.7203,33.689,33.7078,73600.0
2005-09-08 15:00:00,53.8,53.81,53.69,53.77,89100.0,33.7078,33.714,33.6389,33.689,89100.0
2005-09-08 15:05:00,53.78,53.79,53.73,53.78,40900.0,33.6952,33.7015,33.6639,33.6952,40900.0
2005-09-08 15:10:00,53.77,53.78,53.73,53.74,75300.0,33.689,33.6952,33.6639,33.6702,75300.0
2005-09-08 15:15:00,53.75,53.78,53.73,53.78,107600.0,33.6764,33.6952,33.6639,33.6952,107600.0
2005-09-08 15:20:00,53.77,53.8,53.74,53.75,50100.0,33.689,33.7078,33.6702,33.6764,50100.0
2005-09-08 15:25:00,53.75,53.82,53.74,53.77,42400.0,33.6764,33.7203,33.6702,33.689,42400.0
2005-09-08 15:30:00,53.76,53.85,53.76,53.83,66200.0,33.6827,33.7391,33.6827,33.7266,66200.0
2005-09-08 15:35:00,53.8,53.86,53.8,53.85,74300.0,33.7078,33.7454,33.7078,33.7391,74300.0
2005-09-08 15:40:00,53.85,53.92,53.83,53.92,88000.0,33.7391,33.783,33.7266,33.783,88000.0
2005-09-08 15:45:00,53.91,54.01,53.89,54.01,89100.0,33.7767,33.8393,33.7642,33.8393,89100.0
2005-09-08 15:50:00,54.0,54.01,53.95,54.0,150300.0,33.8331,33.8393,33.8018,33.8331,150300.0
2005-09-08 15:55:00,54.0,54.09,53.98,54.06,214500.0,33.8331,33.8895,33.8206,33.8707,214500.0
2005-09-09 09:30:00,54.07,54.2,54.07,54.13,83700.0,33.8769,33.9584,33.8769,33.9145,83700.0
2005-09-09 09:35:00,54.13,54.33,54.05,54.31,17300.0,33.9145,34.0398,33.8644,34.0273,17300.0
2005-09-09 09:40:00,54.34,54.37,54.21,54.3,39700.0,34.0461,34.0649,33.9647,34.021,39700.0
2005-09-09 09:45:00,54.2,54.2,54.07,54.11,30400.0,33.9584,33.9584,33.8769,33.902,30400.0
2005-09-09 09:50:00,54.08,54.16,54.07,54.1,28200.0,33.8832,33.9333,33.8769,33.8957,28200.0
2005-09-09 09:55:00,54.06,54.14,54.0,54.02,31400.0,33.8707,33.9208,33.8331,33.8456,31400.0
2005-09-09 10:00:00,54.02,54.18,54.0,54.15,61900.0,33.8456,33.9459,33.8331,33.9271,61900.0
2005-09-09 10:05:00,54.17,54.17,54.08,54.09,25000.0,33.9396,33.9396,33.8832,33.8895,25000.0
2005-09-09 10:10:00,54.1,54.25,54.1,54.25,25300.0,33.8957,33.9897,33.8957,33.9897,25300.0
2005-09-09 10:15:00,54.24,54.37,54.23,54.37,67300.0,33.9835,34.0649,33.9772,34.0649,67300.0
2005-09-09 10:20:00,54.36,54.37,54.32,54.32,36300.0,34.0586,34.0649,34.0336,34.0336,36300.0
2005-09-09 10:25:00,54.35,54.35,54.28,54.31,21000.0,34.0524,34.0524,34.0085,34.0273,21000.0
2005-09-09 10:30:00,54.3,54.33,54.21,54.29,29700.0,34.021,34.0398,33.9647,34.0148,29700.0
2005-09-09 10:35:00,54.28,54.28,54.2,54.21,30900.0,34.0085,34.0085,33.9584,33.9647,30900.0
2005-09-09 10:40:00,54.21,54.21,54.16,54.18,25700.0,33.9647,33.9647,33.9333,33.9459,25700.0
2005-09-09 10:45:00,54.17,54.17,54.15,54.16,13200.0,33.9396,33.9396,33.9271,33.9333,13200.0
2005-09-09 10:50:00,54.17,54.21,54.13,54.13,22300.0,33.9396,33.9647,33.9145,33.9145,22300.0
2005-09-09 10:55:00,54.12,54.12,54.02,54.03,30000.0,33.9083,33.9083,33.8456,33.8519,30000.0
2005-09-09 11:00:00,54.03,54.09,53.95,53.98,44100.0,33.8519,33.8895,33.8018,33.8206,44100.0
2005-09-09 11:05:00,53.98,54.03,53.95,53.97,17000.0,33.8206,33.8519,33.8018,33.8143,17000.0
2005-09-09 11:10:00,53.97,54.06,53.95,54.0,17200.0,33.8143,33.8707,33.8018,33.8331,17200.0
2005-09-09 11:15:00,54.0,54.16,54.0,54.15,20000.0,33.8331,33.9333,33.8331,33.9271,20000.0
2005-09-09 11:20:00,54.15,54.23,54.15,54.16,22400.0,33.9271,33.9772,33.9271,33.9333,22400.0
2005-09-09 11:25:00,54.15,54.18,54.12,54.12,18900.0,33.9271,33.9459,33.9083,33.9083,18900.0
2005-09-09 11:30:00,54.14,54.25,54.14,54.23,27600.0,33.9208,33.9897,33.9208,33.9772,27600.0
2005-09-09 11:35:00,54.23,54.39,54.22,54.3,42700.0,33.9772,34.0774,33.9709,34.021,42700.0
2005-09-09 11:40:00,54.27,54.44,54.22,54.42,38200.0,34.0022,34.1088,33.9709,34.0962,38200.0
2005-09-09 11:45:00,54.41,54.43,54.32,54.35,29700.0,34.09,34.1025,34.0336,34.0524,29700.0
2005-09-09 11:50:00,54.33,54.38,54.33,54.36,11200.0,34.0398,34.0712,34.0398,34.0586,11200.0
2005-09-09 11:55:00,54.36,54.44,54.35,54.43,14700.0,34.0586,34.1088,34.0524,34.1025,14700.0
2005-09-09 12:00:00,54.41,54.55,54.4,54.55,42800.0,34.09,34.1777,34.0837,34.1777,42800.0
2005-09-09 12:05:00,54.53,54.59,54.5,54.56,28200.0,34.1651,34.2027,34.1464,34.1839,28200.0
2005-09-09 12:10:00,54.56,54.59,54.5,54.5,16900.0,34.1839,34.2027,34.1464,34.1464,16900.0
2005-09-09 12:15:00,54.46,54.46,54.33,54.38,27100.0,34.1213,34.1213,34.0398,34.0712,27100.0
2005-09-09 12:20:00,54.38,54.45,54.35,54.41,23900.0,34.0712,34.115,34.0524,34.09,23900.0
2005-09-09 12:25:00,54.39,54.43,54.36,54.37,16100.0,34.0774,34.1025,34.0586,34.0649,16100.0
2005-09-09 12:30:00,54.37,54.37,54.23,54.28,37100.0,34.0649,34.0649,33.9772,34.0085,37100.0
2005-09-09 12:35:00,54.28,54.3,54.26,54.26,8800.0,34.0085,34.021,33.996,33.996,8800.0
2005-09-09 12:40:00,54.28,54.28,54.22,54.24,18900.0,34.0085,34.0085,33.9709,33.9835,18900.0
2005-09-09 12:45:00,54.24,54.26,54.23,54.25,11400.0,33.9835,33.996,33.9772,33.9897,11400.0
2005-09-09 12:50:00,54.25,54.27,54.23,54.27,10700.0,33.9897,34.0022,33.9772,34.0022,10700.0
2005-09-09 12:55:00,54.28,54.29,54.26,54.28,9700.0,34.0085,34.0148,33.996,34.0085,9700.0
2005-09-09 13:00:00,54.27,54.33,54.27,54.28,19000.0,34.0022,34.0398,34.0022,34.0085,19000.0
2005-09-09 13:05:00,54.28,54.28,54.26,54.27,16200.0,34.0085,34.0085,33.996,34.0022,16200.0
2005-09-09 13:10:00,54.26,54.33,54.25,54.33,34100.0,33.996,34.0398,33.9897,34.0398,34100.0
2005-09-09 13:15:00,54.31,54.39,54.31,54.38,23400.0,34.0273,34.0774,34.0273,34.0712,23400.0
2005-09-09 13:20:00,54.38,54.47,54.37,54.46,54200.0,34.0712,34.1276,34.0649,34.1213,54200.0
2005-09-09 13:25:00,54.45,54.49,54.42,54.43,18500.0,34.115,34.1401,34.0962,34.1025,18500.0
2005-09-09 13:30:00,54.44,54.48,54.42,54.45,12500.0,34.1088,34.1338,34.0962,34.115,12500.0
2005-09-09 13:35:00,54.44,54.44,54.36,54.37,22500.0,34.1088,34.1088,34.0586,34.0649,22500.0
2005-09-09 13:40:00,54.37,54.46,54.37,54.44,9800.0,34.0649,34.1213,34.0649,34.1088,9800.0
2005-09-09 13:45:00,54.44,54.54,54.42,54.54,21600.0,34.1088,34.1714,34.0962,34.1714,21600.0
2005-09-09 13:50:00,54.55,54.55,54.44,54.49,19700.0,34.1777,34.1777,34.1088,34.1401,19700.0
2005-09-09 13:55:00,54.48,54.49,54.4,54.42,21100.0,34.1338,34.1401,34.0837,34.0962,21100.0
2005-09-09 14:00:00,54.4,54.43,54.37,54.37,19500.0,34.0837,34.1025,34.0649,34.0649,19500.0
2005-09-09 14:05:00,54.36,54.39,54.35,54.36,14000.0,34.0586,34.0774,34.0524,34.0586,14000.0
2005-09-09 14:10:00,54.35,54.59,54.34,54.46,38700.0,34.0524,34.2027,34.0461,34.1213,38700.0
2005-09-09 14:15:00,54.46,54.46,54.4,54.44,9900.0,34.1213,34.1213,34.0837,34.1088,9900.0
2005-09-09 14:20:00,54.45,54.5,54.37,54.46,27400.0,34.115,34.1464,34.0649,34.1213,27400.0
2005-09-09 14:25:00,54.45,54.49,54.44,54.45,12300.0,34.115,34.1401,34.1088,34.115,12300.0
2005-09-09 14:30:00,54.44,54.45,54.39,54.45,24700.0,34.1088,34.115,34.0774,34.115,24700.0
2005-09-09 14:35:00,54.44,54.44,54.37,54.4,32300.0,34.1088,34.1088,34.0649,34.0837,32300.0
2005-09-09 14:40:00,54.4,54.45,54.35,54.45,19600.0,34.0837,34.115,34.0524,34.115,19600.0
2005-09-09 14:45:00,54.41,54.52,54.38,54.51,24300.0,34.09,34.1589,34.0712,34.1526,24300.0
2005-09-09 14:50:00,54.51,54.52,54.46,54.46,27600.0,34.1526,34.1589,34.1213,34.1213,27600.0
2005-09-09 14:55:00,54.45,54.52,54.43,54.44,48700.0,34.115,34.1589,34.1025,34.1088,48700.0
2005-09-09 15:00:00,54.42,54.47,54.33,54.34,18800.0,34.0962,34.1276,34.0398,34.0461,18800.0
2005-09-09 15:05:00,54.33,54.34,54.27,54.27,14700.0,34.0398,34.0461,34.0022,34.0022,14700.0
2005-09-09 15:10:00,54.27,54.3,54.27,54.28,10100.0,34.0022,34.021,34.0022,34.0085,10100.0
2005-09-09 15:15:00,54.3,54.3,54.24,54.29,24400.0,34.021,34.021,33.9835,34.0148,24400.0
2005-09-09 15:20:00,54.29,54.34,54.26,54.28,33000.0,34.0148,34.0461,33.996,34.0085,33000.0
2005-09-09 15:25:00,54.28,54.34,54.27,54.31,26300.0,34.0085,34.0461,34.0022,34.0273,26300.0
2005-09-09 15:30:00,54.32,54.39,54.28,54.36,27100.0,34.0336,34.0774,34.0085,34.0586,27100.0
2005-09-09 15:35:00,54.36,54.38,54.32,54.35,25700.0,34.0586,34.0712,34.0336,34.0524,25700.0
2005-09-09 15:40:00,54.35,54.38,54.3,54.31,39900.0,34.0524,34.0712,34.021,34.0273,39900.0
2005-09-09 15:45:00,54.31,54.4,54.31,54.4,69500.0,34.0273,34.0837,34.0273,34.0837,69500.0
2005-09-09 15:50:00,54.4,54.41,54.36,54.4,77200.0,34.0837,34.09,34.0586,34.0837,77200.0
2005-09-09 15:55:00,54.4,54.47,54.35,54.37,181000.0,34.0837,34.1276,34.0524,34.0649,181000.0
2005-09-12 09:30:00,54.2,54.26,54.07,54.21,42500.0,33.9584,33.996,33.8769,33.9647,42500.0
2005-09-12 09:35:00,54.23,54.24,54.11,54.14,27100.0,33.9772,33.9835,33.902,33.9208,27100.0
2005-09-12 09:40:00,54.16,54.45,54.16,54.31,58800.0,33.9333,34.115,33.9333,34.0273,58800.0
2005-09-12 09:45:00,54.3,54.5,54.25,54.37,62200.0,34.021,34.1464,33.9897,34.0649,62200.0
2005-09-12 09:50:00,54.37,54.45,54.29,54.45,75400.0,34.0649,34.115,34.0148,34.115,75400.0
2005-09-12 09:55:00,54.44,54.47,54.21,54.27,40200.0,34.1088,34.1276,33.9647,34.0022,40200.0
2005-09-12 10:00:00,54.27,54.4,54.2,54.25,38500.0,34.0022,34.0837,33.9584,33.9897,38500.0
2005-09-12 10:05:00,54.25,54.31,54.2,54.29,32000.0,33.9897,34.0273,33.9584,34.0148,32000.0
2005-09-12 10:10:00,54.28,54.33,54.24,54.3,45500.0,34.0085,34.0398,33.9835,34.021,45500.0
2005-09-12 10:15:00,54.34,54.34,54.24,54.3,40200.0,34.0461,34.0461,33.9835,34.021,40200.0
2005-09-12 10:20:00,54.3,54.35,54.29,54.34,20700.0,34.021,34.0524,34.0148,34.0461,20700.0
2005-09-12 10:25:00,54.34,54.35,54.29,54.34,12000.0,34.0461,34.0524,34.0148,34.0461,12000.0
2005-09-12 10:30:00,54.34,54.38,54.27,54.34,116500.0,34.0461,34.0712,34.0022,34.0461,116500.0
2005-09-12 10:35:00,54.34,54.4,54.3,54.37,85500.0,34.0461,34.0837,34.021,34.0649,85500.0
2005-09-12 10:40:00,54.38,54.48,54.37,54.44,23400.0,34.0712,34.1338,34.0649,34.1088,23400.0
2005-09-12 10:45:00,54.47,54.49,54.41,54.45,6800.0,34.1276,34.1401,34.09,34.115,6800.0
2005-09-12 10:50:00,54.45,54.45,54.42,54.43,10900.0,34.115,34.115,34.0962,34.1025,10900.0
2005-09-12 10:55:00,54.44,54.47,54.36,54.41,12800.0,34.1088,34.1276,34.0586,34.09,12800.0
2005-09-12 11:00:00,54.42,54.45,54.39,54.43,19200.0,34.0962,34.115,34.0774,34.1025,19200.0
2005-09-12 11:05:00,54.43,54.43,54.33,54.39,6700.0,34.1025,34.1025,34.0398,34.0774,6700.0
2005-09-12 11:10:00,54.39,54.47,54.39,54.42,11700.0,34.0774,34.1276,34.0774,34.0962,11700.0
2005-09-12 11:15:00,54.43,54.49,54.4,54.45,15500.0,34.1025,34.1401,34.0837,34.115,15500.0
2005-09-12 11:20:00,54.48,54.48,54.43,54.46,16300.0,34.1338,34.1338,34.1025,34.1213,16300.0
2005-09-12 11:25:00,54.48,54.63,54.48,54.6,38100.0,34.1338,34.2278,34.1338,34.209,38100.0
2005-09-12 11:30:00,54.59,54.64,54.54,54.64,18900.0,34.2027,34.2341,34.1714,34.2341,18900.0
2005-09-12 11:35:00,54.65,54.68,54.52,54.55,34200.0,34.2403,34.2591,34.1589,34.1777,34200.0
2005-09-12 11:40:00,54.55,54.61,54.53,54.6,14500.0,34.1777,34.2153,34.1651,34.209,14500.0
2005-09-12 11:45:00,54.6,54.68,54.59,54.65,16200.0,34.209,34.2591,34.2027,34.2403,16200.0
2005-09-12 11:50:00,54.65,54.65,54.61,54.61,3300.0,34.2403,34.2403,34.2153,34.2153,3300.0
2005-09-12 11:55:00,54.61,54.8,54.61,54.74,43400.0,34.2153,34.3343,34.2153,34.2967,43400.0
2005-09-12 12:00:00,54.74,54.77,54.71,54.75,53100.0,34.2967,34.3155,34.2779,34.303,53100.0
2005-09-12 12:05:00,54.76,54.8,54.73,54.73,14100.0,34.3093,34.3343,34.2905,34.2905,14100.0
2005-09-12 12:10:00,54.75,54.91,54.72,54.9,25100.0,34.303,34.4032,34.2842,34.397,25100.0
2005-09-12 12:15:00,54.89,54.92,54.87,54.91,22300.0,34.3907,34.4095,34.3782,34.4032,22300.0
2005-09-12 12:20:00,54.88,55.04,54.88,55.04,61100.0,34.3844,34.4847,34.3844,34.4847,61100.0
2005-09-12 12:25:00,55.02,55.35,54.96,55.34,79500.0,34.4722,34.6789,34.4346,34.6726,79500.0
2005-09-12 12:30:00,55.28,55.32,55.02,55.09,151000.0,34.6351,34.6601,34.4722,34.516,151000.0
2005-09-12 12:35:00,55.09,55.2,55.06,55.13,48100.0,34.516,34.5849,34.4972,34.5411,48100.0
2005-09-12 12:40:00,55.13,55.15,55.1,55.12,18300.0,34.5411,34.5536,34.5223,34.5348,18300.0
2005-09-12 12:45:00,55.12,55.21,55.09,55.19,53800.0,34.5348,34.5912,34.516,34.5787,53800.0
2005-09-12 12:50:00,55.19,55.21,55.07,55.11,51900.0,34.5787,34.5912,34.5035,34.5285,51900.0
2005-09-12 12:55:00,55.11,55.12,55.07,55.1,67700.0,34.5285,34.5348,34.5035,34.5223,67700.0
2005-09-12 13:00:00,55.09,55.15,55.09,55.1,66100.0,34.516,34.5536,34.516,34.5223,66100.0
2005-09-12 13:05:00,55.1,55.18,55.1,55.16,57400.0,34.5223,34.5724,34.5223,34.5599,57400.0
2005-09-12 13:10:00,55.18,55.18,55.11,55.15,50300.0,34.5724,34.5724,34.5285,34.5536,50300.0
2005-09-12 13:15:00,55.15,55.21,55.13,55.17,43100.0,34.5536,34.5912,34.5411,34.5661,43100.0
2005-09-12 13:20:00,55.2,55.25,55.17,55.2,32400.0,34.5849,34.6163,34.5661,34.5849,32400.0
2005-09-12 13:25:00,55.24,55.26,55.18,55.18,50400.0,34.61,34.6225,34.5724,34.5724,50400.0
2005-09-12 13:30:00,55.18,55.22,55.17,55.22,53200.0,34.5724,34.5975,34.5661,34.5975,53200.0
2005-09-12 13:35:00,55.21,55.22,55.19,55.2,27200.0,34.5912,34.5975,34.5787,34.5849,27200.0
2005-09-12 13:40:00,55.2,55.21,55.19,55.2,26100.0,34.5849,34.5912,34.5787,34.5849,26100.0
2005-09-12 13:45:00,55.21,55.23,55.17,55.2,33800.0,34.5912,34.6037,34.5661,34.5849,33800.0
2005-09-12 13:50:00,55.19,55.2,55.1,55.11,45000.0,34.5787,34.5849,34.5223,34.5285,45000.0
2005-09-12 13:55:00,55.13,55.16,55.12,55.15,41500.0,34.5411,34.5599,34.5348,34.5536,41500.0
2005-09-12 14:00:00,55.14,55.2,55.14,55.18,51300.0,34.5473,34.5849,34.5473,34.5724,51300.0
2005-09-12 14:05:00,55.17,55.18,55.1,55.17,45700.0,34.5661,34.5724,34.5223,34.5661,45700.0
2005-09-12 14:10:00,55.16,55.23,55.14,55.17,37300.0,34.5599,34.6037,34.5473,34.5661,37300.0
2005-09-12 14:15:00,55.16,55.21,55.14,55.15,17900.0,34.5599,34.5912,34.5473,34.5536,17900.0
2005-09-12 14:20:00,55.17,55.19,55.14,55.19,16600.0,34.5661,34.5787,34.5473,34.5787,16600.0
2005-09-12 14:25:00,55.17,55.19,55.14,55.16,39900.0,34.5661,34.5787,34.5473,34.5599,39900.0
2005-09-12 14:30:00,55.15,55.18,55.12,55.16,18900.0,34.5536,34.5724,34.5348,34.5599,18900.0
2005-09-12 14:35:00,55.17,55.18,55.11,55.11,27300.0,34.5661,34.5724,34.5285,34.5285,27300.0
2005-09-12 14:40:00,55.12,55.12,55.04,55.12,21200.0,34.5348,34.5348,34.4847,34.5348,21200.0
2005-09-12 14:45:00,55.1,55.15,55.08,55.11,23300.0,34.5223,34.5536,34.5097,34.5285,23300.0
2005-09-12 14:50:00,55.12,55.15,55.1,55.12,21200.0,34.5348,34.5536,34.5223,34.5348,21200.0
2005-09-12 14:55:00,55.1,55.18,55.09,55.18,42100.0,34.5223,34.5724,34.516,34.5724,42100.0
2005-09-12 15:00:00,55.18,55.21,55.14,55.19,80600.0,34.5724,34.5912,34.5473,34.5787,80600.0
2005-09-12 15:05:00,55.19,55.23,55.18,55.2,70800.0,34.5787,34.6037,34.5724,34.5849,70800.0
2005-09-12 15:10:00,55.2,55.25,55.12,55.24,57500.0,34.5849,34.6163,34.5348,34.61,57500.0
2005-09-12 15:15:00,55.25,55.28,55.2,55.28,115900.0,34.6163,34.6351,34.5849,34.6351,115900.0
2005-09-12 15:20:00,55.28,55.31,55.25,55.28,49200.0,34.6351,34.6538,34.6163,34.6351,49200.0
2005-09-12 15:25:00,55.29,55.49,55.28,55.49,91200.0,34.6413,34.7666,34.6351,34.7666,91200.0
2005-09-12 15:30:00,55.49,55.5,55.38,55.49,227700.0,34.7666,34.7729,34.6977,34.7666,227700.0
2005-09-12 15:35:00,55.49,55.61,55.46,55.58,272700.0,34.7666,34.8418,34.7478,34.823,272700.0
2005-09-12 15:40:00,55.57,55.6,55.5,55.55,302700.0,34.8167,34.8355,34.7729,34.8042,302700.0
2005-09-12 15:45:00,55.55,55.55,55.41,55.5,201400.0,34.8042,34.8042,34.7165,34.7729,201400.0
2005-09-12 15:50:00,55.5,55.5,55.38,55.45,104800.0,34.7729,34.7729,34.6977,34.7416,104800.0
2005-09-12 15:55:00,55.45,55.5,55.42,55.47,143800.0,34.7416,34.7729,34.7228,34.7541,143800.0
2005-09-13 09:30:00,55.42,55.44,55.16,55.16,143100.0,34.7228,34.7353,34.5599,34.5599,143100.0
2005-09-13 09:35:00,55.2,55.21,54.92,55.05,100300.0,34.5849,34.5912,34.4095,34.4909,100300.0
2005-09-13 09:40:00,55.02,55.03,54.84,54.85,67800.0,34.4722,34.4784,34.3594,34.3656,67800.0
2005-09-13 09:45:00,54.87,54.94,54.81,54.83,87500.0,34.3782,34.422,34.3406,34.3531,87500.0
2005-09-13 09:50:00,54.83,54.85,54.64,54.78,69300.0,34.3531,34.3656,34.2341,34.3218,69300.0
2005-09-13 09:55:00,54.78,54.96,54.76,54.9,68600.0,34.3218,34.4346,34.3093,34.397,68600.0
2005-09-13 10:00:00,54.91,54.93,54.77,54.82,51000.0,34.4032,34.4158,34.3155,34.3468,51000.0
2005-09-13 10:05:00,54.84,54.94,54.79,54.92,53200.0,34.3594,34.422,34.328,34.4095,53200.0
2005-09-13 10:10:00,54.94,55.02,54.87,54.92,40600.0,34.422,34.4722,34.3782,34.4095,40600.0
2005-09-13 10:15:00,54.92,54.97,54.88,54.93,37000.0,34.4095,34.4408,34.3844,34.4158,37000.0
2005-09-13 10:20:00,54.94,55.01,54.91,55.0,40000.0,34.422,34.4659,34.4032,34.4596,40000.0
2005-09-13 10:25:00,55.0,55.0,54.89,54.89,44200.0,34.4596,34.4596,34.3907,34.3907,44200.0
2005-09-13 10:30:00,54.89,54.91,54.79,54.79,32200.0,34.3907,34.4032,34.328,34.328,32200.0
2005-09-13 10:35:00,54.8,54.82,54.75,54.78,25400.0,34.3343,34.3468,34.303,34.3218,25400.0
2005-09-13 10:40:00,54.77,54.78,54.64,54.65,35600.0,34.3155,34.3218,34.2341,34.2403,35600.0
2005-09-13 10:45:00,54.65,54.71,54.51,54.55,41100.0,34.2403,34.2779,34.1526,34.1777,41100.0
2005-09-13 10:50:00,54.56,54.67,54.46,54.65,41200.0,34.1839,34.2529,34.1213,34.2403,41200.0
2005-09-13 10:55:00,54.63,54.67,54.6,54.64,17300.0,34.2278,34.2529,34.209,34.2341,17300.0
2005-09-13 11:00:00,54.63,54.66,54.53,54.54,41400.0,34.2278,34.2466,34.1651,34.1714,41400.0
2005-09-13 11:05:00,54.53,54.54,54.35,54.44,49000.0,34.1651,34.1714,34.0524,34.1088,49000.0
2005-09-13 11:10:00,54.44,54.44,54.31,54.38,32200.0,34.1088,34.1088,34.0273,34.0712,32200.0
2005-09-13 11:15:00,54.38,54.54,54.38,54.48,19700.0,34.0712,34.1714,34.0712,34.1338,19700.0
2005-09-13 11:20:00,54.49,54.57,54.48,54.53,34600.0,34.1401,34.1902,34.1338,34.1651,34600.0
2005-09-13 11:25:00,54.52,54.65,54.5,54.65,39800.0,34.1589,34.2403,34.1464,34.2403,39800.0
2005-09-13 11:30:00,54.65,54.75,54.62,54.72,58800.0,34.2403,34.303,34.2215,34.2842,58800.0
2005-09-13 11:35:00,54.73,54.74,54.55,54.59,47400.0,34.2905,34.2967,34.1777,34.2027,47400.0
2005-09-13 11:40:00,54.59,54.64,54.55,54.64,22600.0,34.2027,34.2341,34.1777,34.2341,22600.0
2005-09-13 11:45:00,54.64,54.66,54.6,54.66,33700.0,34.2341,34.2466,34.209,34.2466,33700.0
2005-09-13 11:50:00,54.67,54.67,54.65,54.67,20900.0,34.2529,34.2529,34.2403,34.2529,20900.0
2005-09-13 11:55:00,54.66,54.77,54.66,54.7,29700.0,34.2466,34.3155,34.2466,34.2717,29700.0
2005-09-13 12:00:00,54.7,54.74,54.62,54.64,42200.0,34.2717,34.2967,34.2215,34.2341,42200.0
2005-09-13 12:05:00,54.63,54.65,54.52,54.55,30100.0,34.2278,34.2403,34.1589,34.1777,30100.0
2005-09-13 12:10:00,54.55,54.6,54.51,54.59,25100.0,34.1777,34.209,34.1526,34.2027,25100.0
2005-09-13 12:15:00,54.6,54.64,54.59,54.63,14700.0,34.209,34.2341,34.2027,34.2278,14700.0
2005-09-13 12:20:00,54.64,54.68,54.6,54.67,14100.0,34.2341,34.2591,34.209,34.2529,14100.0
2005-09-13 12:25:00,54.68,54.7,54.67,54.69,25900.0,34.2591,34.2717,34.2529,34.2654,25900.0
2005-09-13 12:30:00,54.7,54.7,54.6,54.63,16400.0,34.2717,34.2717,34.209,34.2278,16400.0
2005-09-13 12:35:00,54.63,54.66,54.63,54.66,21700.0,34.2278,34.2466,34.2278,34.2466,21700.0
2005-09-13 12:40:00,54.66,54.67,54.6,54.62,36500.0,34.2466,34.2529,34.209,34.2215,36500.0
2005-09-13 12:45:00,54.62,54.65,54.6,54.65,38600.0,34.2215,34.2403,34.209,34.2403,38600.0
2005-09-13 12:50:00,54.65,54.67,54.61,54.67,19200.0,34.2403,34.2529,34.2153,34.2529,19200.0
2005-09-13 12:55:00,54.67,54.69,54.63,54.69,47200.0,34.2529,34.2654,34.2278,34.2654,47200.0
2005-09-13 13:00:00,54.68,54.73,54.64,54.67,53100.0,34.2591,34.2905,34.2341,34.2529,53100.0
2005-09-13 13:05:00,54.68,54.82,54.68,54.82,22100.0,34.2591,34.3468,34.2591,34.3468,22100.0
2005-09-13 13:10:00,54.8,54.82,54.78,54.8,31100.0,34.3343,34.3468,34.3218,34.3343,31100.0
2005-09-13 13:15:00,54.8,54.83,54.78,54.8,31500.0,34.3343,34.3531,34.3218,34.3343,31500.0
2005-09-13 13:20:00,54.8,54.83,54.72,54.79,153400.0,34.3343,34.3531,34.2842,34.328,153400.0
2005-09-13 13:25:00,54.81,54.88,54.8,54.88,13100.0,34.3406,34.3844,34.3343,34.3844,13100.0
2005-09-13 13:30:00,54.87,54.87,54.8,54.81,14600.0,34.3782,34.3782,34.3343,34.3406,14600.0
2005-09-13 13:35:00,54.81,54.85,54.78,54.8,22100.0,34.3406,34.3656,34.3218,34.3343,22100.0
2005-09-13 13:40:00,54.8,54.85,54.71,54.71,27600.0,34.3343,34.3656,34.2779,34.2779,27600.0
2005-09-13 13:45:00,54.7,54.71,54.56,54.59,15900.0,34.2717,34.2779,34.1839,34.2027,15900.0
2005-09-13 13:50:00,54.59,54.6,54.55,54.55,25400.0,34.2027,34.209,34.1777,34.1777,25400.0
2005-09-13 13:55:00,54.57,54.62,54.52,54.54,20600.0,34.1902,34.2215,34.1589,34.1714,20600.0
2005-09-13 14:00:00,54.54,54.55,54.43,54.55,84700.0,34.1714,34.1777,34.1025,34.1777,84700.0
2005-09-13 14:05:00,54.55,54.58,54.48,54.48,66500.0,34.1777,34.1965,34.1338,34.1338,66500.0
2005-09-13 14:10:00,54.5,54.61,54.5,54.61,49100.0,34.1464,34.2153,34.1464,34.2153,49100.0
2005-09-13 14:15:00,54.61,54.75,54.61,54.67,49800.0,34.2153,34.303,34.2153,34.2529,49800.0
2005-09-13 14:20:00,54.65,54.8,54.64,54.75,33600.0,34.2403,34.3343,34.2341,34.303,33600.0
2005-09-13 14:25:00,54.75,54.76,54.6,54.6,26900.0,34.303,34.3093,34.209,34.209,26900.0
2005-09-13 14:30:00,54.61,54.62,54.56,54.57,19900.0,34.2153,34.2215,34.1839,34.1902,19900.0
2005-09-13 14:35:00,54.56,54.57,54.53,54.53,16500.0,34.1839,34.1902,34.1651,34.1651,16500.0
2005-09-13 14:40:00,54.54,54.56,54.5,54.54,16700.0,34.1714,34.1839,34.1464,34.1714,16700.0
2005-09-13 14:45:00,54.54,54.54,54.51,54.52,9700.0,34.1714,34.1714,34.1526,34.1589,9700.0
2005-09-13 14:50:00,54.52,54.53,54.46,54.49,35200.0,34.1589,34.1651,34.1213,34.1401,35200.0
2005-09-13 14:55:00,54.5,54.52,54.46,54.51,22200.0,34.1464,34.1589,34.1213,34.1526,22200.0
2005-09-13 15:00:00,54.51,54.52,54.43,54.44,24600.0,34.1526,34.1589,34.1025,34.1088,24600.0
2005-09-13 15:05:00,54.43,54.44,54.25,54.26,52700.0,34.1025,34.1088,33.9897,33.996,52700.0
2005-09-13 15:10:00,54.25,54.32,54.17,54.32,49400.0,33.9897,34.0336,33.9396,34.0336,49400.0
2005-09-13 15:15:00,54.32,54.4,54.32,54.32,44700.0,34.0336,34.0837,34.0336,34.0336,44700.0
2005-09-13 15:20:00,54.33,54.34,54.22,54.32,37500.0,34.0398,34.0461,33.9709,34.0336,37500.0
2005-09-13 15:25:00,54.32,54.34,54.3,54.3,20500.0,34.0336,34.0461,34.021,34.021,20500.0
2005-09-13 15:30:00,54.3,54.41,54.27,54.4,58600.0,34.021,34.09,34.0022,34.0837,58600.0
2005-09-13 15:35:00,54.41,54.44,54.35,54.43,91100.0,34.09,34.1088,34.0524,34.1025,91100.0
2005-09-13 15:40:00,54.44,54.44,54.32,54.36,94900.0,34.1088,34.1088,34.0336,34.0586,94900.0
2005-09-13 15:45:00,54.36,54.37,54.26,54.29,67100.0,34.0586,34.0649,33.996,34.0148,67100.0
2005-09-13 15:50:00,54.29,54.3,54.18,54.19,65700.0,34.0148,34.021,33.9459,33.9521,65700.0
2005-09-13 15:55:00,54.2,54.3,54.19,54.22,106200.0,33.9584,34.021,33.9521,33.9709,106200.0
2005-09-14 09:30:00,55.0,55.0,54.09,54.32,71700.0,34.4596,34.4596,33.8895,34.0336,71700.0
2005-09-14 09:35:00,54.35,54.35,54.1,54.14,32200.0,34.0524,34.0524,33.8957,33.9208,32200.0
2005-09-14 09:40:00,54.13,54.26,53.99,53.99,31600.0,33.9145,33.996,33.8268,33.8268,31600.0
2005-09-14 09:45:00,54.0,54.1,53.69,53.74,53200.0,33.8331,33.8957,33.6389,33.6702,53200.0
2005-09-14 09:50:00,53.73,53.95,53.7,53.79,138800.0,33.6639,33.8018,33.6451,33.7015,138800.0
2005-09-14 09:55:00,53.79,53.79,53.47,53.48,69100.0,33.7015,33.7015,33.501,33.5073,69100.0
2005-09-14 10:00:00,53.49,53.67,53.46,53.58,51500.0,33.5135,33.6263,33.4948,33.5699,51500.0
2005-09-14 10:05:00,53.58,53.61,53.37,53.52,61100.0,33.5699,33.5887,33.4384,33.5323,61100.0
2005-09-14 10:10:00,53.56,53.62,53.44,53.56,51600.0,33.5574,33.595,33.4822,33.5574,51600.0
2005-09-14 10:15:00,53.59,53.63,53.55,53.63,279400.0,33.5762,33.6013,33.5511,33.6013,279400.0
2005-09-14 10:20:00,53.63,53.69,53.56,53.65,59200.0,33.6013,33.6389,33.5574,33.6138,59200.0
2005-09-14 10:25:00,53.65,53.69,53.6,53.6,59400.0,33.6138,33.6389,33.5825,33.5825,59400.0
2005-09-14 10:30:00,53.62,53.8,53.58,53.77,257800.0,33.595,33.7078,33.5699,33.689,257800.0
2005-09-14 10:35:00,53.75,53.75,53.69,53.7,47400.0,33.6764,33.6764,33.6389,33.6451,47400.0
2005-09-14 10:40:00,53.71,53.82,53.7,53.77,30600.0,33.6514,33.7203,33.6451,33.689,30600.0
2005-09-14 10:45:00,53.76,53.76,53.57,53.65,24200.0,33.6827,33.6827,33.5637,33.6138,24200.0
2005-09-14 10:50:00,53.67,53.72,53.65,53.67,20300.0,33.6263,33.6577,33.6138,33.6263,20300.0
2005-09-14 10:55:00,53.7,53.71,53.61,53.63,28200.0,33.6451,33.6514,33.5887,33.6013,28200.0
2005-09-14 11:00:00,53.63,53.68,53.57,53.62,21200.0,33.6013,33.6326,33.5637,33.595,21200.0
2005-09-14 11:05:00,53.61,53.65,53.57,53.63,178500.0,33.5887,33.6138,33.5637,33.6013,178500.0
2005-09-14 11:10:00,53.62,53.68,53.59,53.64,33100.0,33.595,33.6326,33.5762,33.6075,33100.0
2005-09-14 11:15:00,53.64,53.66,53.56,53.57,27600.0,33.6075,33.6201,33.5574,33.5637,27600.0
2005-09-14 11:20:00,53.57,53.59,53.47,53.47,13300.0,33.5637,33.5762,33.501,33.501,13300.0
2005-09-14 11:25:00,53.47,53.55,53.43,53.52,43900.0,33.501,33.5511,33.476,33.5323,43900.0
2005-09-14 11:30:00,53.54,54.19,53.5,53.52,21000.0,33.5449,33.9521,33.5198,33.5323,21000.0
2005-09-14 11:35:00,53.52,53.65,53.51,53.6,38400.0,33.5323,33.6138,33.5261,33.5825,38400.0
2005-09-14 11:40:00,53.6,53.61,53.41,53.44,32300.0,33.5825,33.5887,33.4634,33.4822,32300.0
2005-09-14 11:45:00,53.42,53.46,53.35,53.45,45600.0,33.4697,33.4948,33.4258,33.4885,45600.0
2005-09-14 11:50:00,53.43,53.51,53.43,53.5,35100.0,33.476,33.5261,33.476,33.5198,35100.0
2005-09-14 11:55:00,53.5,53.51,53.45,53.5,56300.0,33.5198,33.5261,33.4885,33.5198,56300.0
2005-09-14 12:00:00,53.5,53.54,53.42,53.54,15100.0,33.5198,33.5449,33.4697,33.5449,15100.0
2005-09-14 12:05:00,53.54,53.6,53.54,53.58,17300.0,33.5449,33.5825,33.5449,33.5699,17300.0
2005-09-14 12:10:00,53.58,53.59,53.53,53.56,17000.0,33.5699,33.5762,33.5386,33.5574,17000.0
2005-09-14 12:15:00,53.56,53.59,53.52,53.52,18300.0,33.5574,33.5762,33.5323,33.5323,18300.0
2005-09-14 12:20:00,53.51,53.55,53.49,53.5,31600.0,33.5261,33.5511,33.5135,33.5198,31600.0
2005-09-14 12:25:00,53.51,53.52,53.46,53.48,12900.0,33.5261,33.5323,33.4948,33.5073,12900.0
2005-09-14 12:30:00,53.46,53.54,53.46,53.54,84400.0,33.4948,33.5449,33.4948,33.5449,84400.0
2005-09-14 12:35:00,53.53,53.54,53.5,53.54,32700.0,33.5386,33.5449,33.5198,33.5449,32700.0
2005-09-14 12:40:00,53.54,53.56,53.53,53.53,15800.0,33.5449,33.5574,33.5386,33.5386,15800.0
2005-09-14 12:45:00,53.53,53.53,53.5,53.51,39000.0,33.5386,33.5386,33.5198,33.5261,39000.0
2005-09-14 12:50:00,53.51,53.53,53.5,53.53,21000.0,33.5261,33.5386,33.5198,33.5386,21000.0
2005-09-14 12:55:00,53.53,53.6,53.52,53.57,19800.0,33.5386,33.5825,33.5323,33.5637,19800.0
2005-09-14 13:00:00,53.58,53.58,53.55,53.57,33000.0,33.5699,33.5699,33.5511,33.5637,33000.0
2005-09-14 13:05:00,53.57,53.62,53.55,53.55,40100.0,33.5637,33.595,33.5511,33.5511,40100.0
2005-09-14 13:10:00,53.55,53.55,53.47,53.52,56300.0,33.5511,33.5511,33.501,33.5323,56300.0
2005-09-14 13:15:00,53.52,53.54,53.51,53.53,9800.0,33.5323,33.5449,33.5261,33.5386,9800.0
2005-09-14 13:20:00,53.53,53.53,53.5,53.5,12600.0,33.5386,33.5386,33.5198,33.5198,12600.0
2005-09-14 13:25:00,53.51,53.54,53.49,53.54,16900.0,33.5261,33.5449,33.5135,33.5449,16900.0
2005-09-14 13:30:00,53.54,53.6,53.51,53.58,15500.0,33.5449,33.5825,33.5261,33.5699,15500.0
2005-09-14 13:35:00,53.58,53.58,53.48,53.53,18200.0,33.5699,33.5699,33.5073,33.5386,18200.0
2005-09-14 13:40:00,53.54,53.55,53.43,53.48,22800.0,33.5449,33.5511,33.476,33.5073,22800.0
2005-09-14 13:45:00,53.47,53.48,53.37,53.4,18100.0,33.501,33.5073,33.4384,33.4572,18100.0
2005-09-14 13:50:00,53.41,53.42,53.37,53.37,19500.0,33.4634,33.4697,33.4384,33.4384,19500.0
2005-09-14 13:55:00,53.37,53.49,53.37,53.45,19100.0,33.4384,33.5135,33.4384,33.4885,19100.0
2005-09-14 14:00:00,53.46,53.46,53.42,53.43,14600.0,33.4948,33.4948,33.4697,33.476,14600.0
2005-09-14 14:05:00,53.43,53.43,53.27,53.29,32300.0,33.476,33.476,33.3757,33.3882,32300.0
2005-09-14 14:10:00,53.3,53.33,53.23,53.24,35900.0,33.3945,33.4133,33.3506,33.3569,35900.0
2005-09-14 14:15:00,53.23,53.27,53.07,53.08,66800.0,33.3506,33.3757,33.2504,33.2567,66800.0
2005-09-14 14:20:00,53.07,53.11,52.92,52.93,82500.0,33.2504,33.2755,33.1564,33.1627,82500.0
2005-09-14 14:25:00,52.95,53.03,52.93,53.0,48900.0,33.1752,33.2253,33.1627,33.2065,48900.0
2005-09-14 14:30:00,52.99,53.08,52.96,52.97,38500.0,33.2003,33.2567,33.1815,33.1877,38500.0
2005-09-14 14:35:00,52.97,53.04,52.97,52.98,32100.0,33.1877,33.2316,33.1877,33.194,32100.0
2005-09-14 14:40:00,52.99,53.04,52.97,53.0,56100.0,33.2003,33.2316,33.1877,33.2065,56100.0
2005-09-14 14:45:00,53.01,53.02,52.97,53.0,51200.0,33.2128,33.2191,33.1877,33.2065,51200.0
2005-09-14 14:50:00,52.99,53.06,52.97,53.0,67300.0,33.2003,33.2441,33.1877,33.2065,67300.0
2005-09-14 14:55:00,53.0,53.03,52.99,53.01,49100.0,33.2065,33.2253,33.2003,33.2128,49100.0
2005-09-14 15:00:00,53.01,53.02,52.9,52.92,66700.0,33.2128,33.2191,33.1439,33.1564,66700.0
2005-09-14 15:05:00,52.91,52.94,52.83,52.9,85600.0,33.1502,33.169,33.1,33.1439,85600.0
2005-09-14 15:10:00,52.9,52.91,52.76,52.79,102700.0,33.1439,33.1502,33.0562,33.075,102700.0
2005-09-14 15:15:00,52.8,52.89,52.77,52.83,74300.0,33.0812,33.1376,33.0624,33.1,74300.0
2005-09-14 15:20:00,52.82,52.84,52.7,52.71,81400.0,33.0938,33.1063,33.0186,33.0248,81400.0
2005-09-14 15:25:00,52.72,52.79,52.7,52.75,74600.0,33.0311,33.075,33.0186,33.0499,74600.0
2005-09-14 15:30:00,52.75,52.9,52.75,52.9,113400.0,33.0499,33.1439,33.0499,33.1439,113400.0
2005-09-14 15:35:00,52.89,52.9,52.86,52.86,97400.0,33.1376,33.1439,33.1188,33.1188,97400.0
2005-09-14 15:40:00,52.87,52.89,52.83,52.88,94300.0,33.1251,33.1376,33.1,33.1314,94300.0
2005-09-14 15:45:00,52.88,52.96,52.85,52.85,79300.0,33.1314,33.1815,33.1126,33.1126,79300.0
2005-09-14 15:50:00,52.85,52.86,52.7,52.7,98900.0,33.1126,33.1188,33.0186,33.0186,98900.0
2005-09-14 15:55:00,52.71,52.78,52.71,52.73,117400.0,33.0248,33.0687,33.0248,33.0374,117400.0
2005-09-15 09:30:00,52.97,53.06,52.92,52.98,100500.0,33.1877,33.2441,33.1564,33.194,100500.0
2005-09-15 09:35:00,52.97,53.25,52.97,53.25,47400.0,33.1877,33.3632,33.1877,33.3632,47400.0
2005-09-15 09:40:00,53.25,53.34,53.23,53.29,51900.0,33.3632,33.4196,33.3506,33.3882,51900.0
2005-09-15 09:45:00,53.28,53.28,52.97,53.0,58500.0,33.382,33.382,33.1877,33.2065,58500.0
2005-09-15 09:50:00,52.98,53.1,52.98,53.07,50000.0,33.194,33.2692,33.194,33.2504,50000.0
2005-09-15 09:55:00,53.08,53.08,52.96,53.06,21200.0,33.2567,33.2567,33.1815,33.2441,21200.0
2005-09-15 10:00:00,53.06,53.07,52.98,53.03,25100.0,33.2441,33.2504,33.194,33.2253,25100.0
2005-09-15 10:05:00,53.04,53.04,52.84,52.84,47400.0,33.2316,33.2316,33.1063,33.1063,47400.0
2005-09-15 10:10:00,52.85,52.92,52.84,52.85,22300.0,33.1126,33.1564,33.1063,33.1126,22300.0
2005-09-15 10:15:00,52.83,52.83,52.65,52.8,28300.0,33.1,33.1,32.9873,33.0812,28300.0
2005-09-15 10:20:00,52.8,52.9,52.8,52.84,16000.0,33.0812,33.1439,33.0812,33.1063,16000.0
2005-09-15 10:25:00,52.83,52.84,52.74,52.81,21300.0,33.1,33.1063,33.0436,33.0875,21300.0
2005-09-15 10:30:00,52.81,53.0,52.79,52.84,64300.0,33.0875,33.2065,33.075,33.1063,64300.0
2005-09-15 10:35:00,52.85,52.88,52.82,52.84,25400.0,33.1126,33.1314,33.0938,33.1063,25400.0
2005-09-15 10:40:00,52.84,52.85,52.67,52.75,41800.0,33.1063,33.1126,32.9998,33.0499,41800.0
2005-09-15 10:45:00,52.75,52.86,52.61,52.69,50000.0,33.0499,33.1188,32.9622,33.0123,50000.0
2005-09-15 10:50:00,52.66,52.95,52.66,52.95,58000.0,32.9935,33.1752,32.9935,33.1752,58000.0
2005-09-15 10:55:00,52.94,53.0,52.93,52.99,39900.0,33.169,33.2065,33.1627,33.2003,39900.0
2005-09-15 11:00:00,52.97,52.98,52.84,52.9,62700.0,33.1877,33.194,33.1063,33.1439,62700.0
2005-09-15 11:05:00,52.89,52.92,52.84,52.89,24800.0,33.1376,33.1564,33.1063,33.1376,24800.0
2005-09-15 11:10:00,52.9,52.9,52.76,52.77,15800.0,33.1439,33.1439,33.0562,33.0624,15800.0
2005-09-15 11:15:00,52.76,52.77,52.69,52.7,22100.0,33.0562,33.0624,33.0123,33.0186,22100.0
2005-09-15 11:20:00,52.69,52.82,52.69,52.78,33900.0,33.0123,33.0938,33.0123,33.0687,33900.0
2005-09-15 11:25:00,52.78,52.8,52.74,52.78,11500.0,33.0687,33.0812,33.0436,33.0687,11500.0
2005-09-15 11:30:00,52.77,52.78,52.69,52.7,14900.0,33.0624,33.0687,33.0123,33.0186,14900.0
2005-09-15 11:35:00,52.7,52.8,52.7,52.8,48800.0,33.0186,33.0812,33.0186,33.0812,48800.0
2005-09-15 11:40:00,52.78,52.94,52.78,52.88,33100.0,33.0687,33.169,33.0687,33.1314,33100.0
2005-09-15 11:45:00,52.88,52.94,52.75,52.84,62300.0,33.1314,33.169,33.0499,33.1063,62300.0
2005-09-15 11:50:00,52.84,52.89,52.84,52.86,7300.0,33.1063,33.1376,33.1063,33.1188,7300.0
2005-09-15 11:55:00,52.87,52.89,52.75,52.75,20400.0,33.1251,33.1376,33.0499,33.0499,20400.0
2005-09-15 12:00:00,52.75,52.75,52.67,52.73,37900.0,33.0499,33.0499,32.9998,33.0374,37900.0
2005-09-15 12:05:00,52.74,52.74,52.52,52.52,37900.0,33.0436,33.0436,32.9058,32.9058,37900.0
2005-09-15 12:10:00,52.55,52.57,52.46,52.57,42200.0,32.9246,32.9371,32.8682,32.9371,42200.0
2005-09-15 12:15:00,52.58,52.66,52.57,52.65,13900.0,32.9434,32.9935,32.9371,32.9873,13900.0
2005-09-15 12:20:00,52.62,52.65,52.53,52.6,18100.0,32.9685,32.9873,32.9121,32.9559,18100.0
2005-09-15 12:25:00,52.6,52.65,52.54,52.64,18600.0,32.9559,32.9873,32.9183,32.981,18600.0
2005-09-15 12:30:00,52.65,52.72,52.63,52.68,17700.0,32.9873,33.0311,32.9747,33.0061,17700.0
2005-09-15 12:35:00,52.68,52.68,52.6,52.62,18600.0,33.0061,33.0061,32.9559,32.9685,18600.0
2005-09-15 12:40:00,52.6,52.66,52.6,52.63,25900.0,32.9559,32.9935,32.9559,32.9747,25900.0
2005-09-15 12:45:00,52.6,52.63,52.55,52.57,21300.0,32.9559,32.9747,32.9246,32.9371,21300.0
2005-09-15 12:50:00,52.57,52.59,52.53,52.53,19300.0,32.9371,32.9497,32.9121,32.9121,19300.0
2005-09-15 12:55:00,52.53,52.57,52.51,52.57,9400.0,32.9121,32.9371,32.8995,32.9371,9400.0
2005-09-15 13:00:00,52.56,52.62,52.56,52.61,12500.0,32.9309,32.9685,32.9309,32.9622,12500.0
2005-09-15 13:05:00,52.62,52.73,52.6,52.73,21300.0,32.9685,33.0374,32.9559,33.0374,21300.0
2005-09-15 13:10:00,52.74,52.81,52.73,52.73,35300.0,33.0436,33.0875,33.0374,33.0374,35300.0
2005-09-15 13:15:00,52.73,52.77,52.73,52.74,18300.0,33.0374,33.0624,33.0374,33.0436,18300.0
2005-09-15 13:20:00,52.73,52.77,52.72,52.76,20800.0,33.0374,33.0624,33.0311,33.0562,20800.0
2005-09-15 13:25:00,52.76,52.86,52.71,52.8,29300.0,33.0562,33.1188,33.0248,33.0812,29300.0
2005-09-15 13:30:00,52.77,52.89,52.77,52.81,42000.0,33.0624,33.1376,33.0624,33.0875,42000.0
2005-09-15 13:35:00,52.81,52.9,52.79,52.9,23700.0,33.0875,33.1439,33.075,33.1439,23700.0
2005-09-15 13:40:00,52.89,52.98,52.85,52.88,26100.0,33.1376,33.194,33.1126,33.1314,26100.0
2005-09-15 13:45:00,52.88,52.9,52.86,52.89,17600.0,33.1314,33.1439,33.1188,33.1376,17600.0
2005-09-15 13:50:00,52.87,52.93,52.86,52.91,24000.0,33.1251,33.1627,33.1188,33.1502,24000.0
2005-09-15 13:55:00,52.89,52.89,52.8,52.82,9700.0,33.1376,33.1376,33.0812,33.0938,9700.0
2005-09-15 14:00:00,52.8,52.8,52.72,52.74,22100.0,33.0812,33.0812,33.0311,33.0436,22100.0
2005-09-15 14:05:00,52.74,52.79,52.73,52.77,18100.0,33.0436,33.075,33.0374,33.0624,18100.0
2005-09-15 14:10:00,52.77,52.85,52.77,52.78,18900.0,33.0624,33.1126,33.0624,33.0687,18900.0
2005-09-15 14:15:00,52.78,52.79,52.72,52.74,14100.0,33.0687,33.075,33.0311,33.0436,14100.0
2005-09-15 14:20:00,52.75,52.79,52.68,52.69,10200.0,33.0499,33.075,33.0061,33.0123,10200.0
2005-09-15 14:25:00,52.72,52.83,52.72,52.82,25900.0,33.0311,33.1,33.0311,33.0938,25900.0
2005-09-15 14:30:00,52.81,52.92,52.81,52.88,23600.0,33.0875,33.1564,33.0875,33.1314,23600.0
2005-09-15 14:35:00,52.88,52.88,52.83,52.84,13900.0,33.1314,33.1314,33.1,33.1063,13900.0
2005-09-15 14:40:00,52.84,52.85,52.77,52.85,17000.0,33.1063,33.1126,33.0624,33.1126,17000.0
2005-09-15 14:45:00,52.84,52.91,52.83,52.87,19600.0,33.1063,33.1502,33.1,33.1251,19600.0
2005-09-15 14:50:00,52.88,52.94,52.87,52.94,26700.0,33.1314,33.169,33.1251,33.169,26700.0
2005-09-15 14:55:00,52.93,52.95,52.92,52.92,30100.0,33.1627,33.1752,33.1564,33.1564,30100.0
2005-09-15 15:00:00,52.92,52.93,52.84,52.87,20600.0,33.1564,33.1627,33.1063,33.1251,20600.0
2005-09-15 15:05:00,52.86,52.87,52.78,52.84,23600.0,33.1188,33.1251,33.0687,33.1063,23600.0
2005-09-15 15:10:00,52.85,52.88,52.81,52.81,26300.0,33.1126,33.1314,33.0875,33.0875,26300.0
2005-09-15 15:15:00,52.81,52.85,52.75,52.76,27400.0,33.0875,33.1126,33.0499,33.0562,27400.0
2005-09-15 15:20:00,52.75,52.75,52.7,52.71,20000.0,33.0499,33.0499,33.0186,33.0248,20000.0
2005-09-15 15:25:00,52.7,52.79,52.63,52.67,34000.0,33.0186,33.075,32.9747,32.9998,34000.0
2005-09-15 15:30:00,52.67,52.69,52.56,52.61,27500.0,32.9998,33.0123,32.9309,32.9622,27500.0
2005-09-15 15:35:00,52.6,52.78,52.6,52.77,34200.0,32.9559,33.0687,32.9559,33.0624,34200.0
2005-09-15 15:40:00,52.77,52.8,52.7,52.73,30000.0,33.0624,33.0812,33.0186,33.0374,30000.0
2005-09-15 15:45:00,52.74,52.82,52.72,52.79,24900.0,33.0436,33.0938,33.0311,33.075,24900.0
2005-09-15 15:50:00,52.79,52.84,52.79,52.82,23000.0,33.075,33.1063,33.075,33.0938,23000.0
2005-09-15 15:55:00,52.82,52.86,52.77,52.77,63100.0,33.0938,33.1188,33.0624,33.0624,63100.0
2005-09-16 09:30:00,53.32,53.34,53.03,53.31,1059200.0,33.407,33.4196,33.2253,33.4008,1059200.0
2005-09-16 09:35:00,53.31,53.47,53.26,53.33,126600.0,33.4008,33.501,33.3694,33.4133,126600.0
2005-09-16 09:40:00,53.31,53.4,53.29,53.4,57400.0,33.4008,33.4572,33.3882,33.4572,57400.0
2005-09-16 09:45:00,53.43,53.43,53.33,53.34,174300.0,33.476,33.476,33.4133,33.4196,174300.0
2005-09-16 09:50:00,53.34,53.42,53.28,53.29,99300.0,33.4196,33.4697,33.382,33.3882,99300.0
2005-09-16 09:55:00,53.29,53.33,53.16,53.3,55800.0,33.3882,33.4133,33.3068,33.3945,55800.0
2005-09-16 10:00:00,53.3,53.38,53.27,53.37,42200.0,33.3945,33.4446,33.3757,33.4384,42200.0
2005-09-16 10:05:00,53.39,53.56,53.34,53.55,61600.0,33.4509,33.5574,33.4196,33.5511,61600.0
2005-09-16 10:10:00,53.55,53.55,53.41,53.47,70900.0,33.5511,33.5511,33.4634,33.501,70900.0
2005-09-16 10:15:00,53.46,53.46,53.33,53.43,36000.0,33.4948,33.4948,33.4133,33.476,36000.0
2005-09-16 10:20:00,53.41,53.46,53.33,53.33,32100.0,33.4634,33.4948,33.4133,33.4133,32100.0
2005-09-16 10:25:00,53.38,53.5,53.32,53.48,46500.0,33.4446,33.5198,33.407,33.5073,46500.0
2005-09-16 10:30:00,53.49,53.49,53.37,53.39,40400.0,33.5135,33.5135,33.4384,33.4509,40400.0
2005-09-16 10:35:00,53.38,53.39,53.28,53.32,35900.0,33.4446,33.4509,33.382,33.407,35900.0
2005-09-16 10:40:00,53.32,53.32,53.15,53.21,52400.0,33.407,33.407,33.3005,33.3381,52400.0
2005-09-16 10:45:00,53.21,53.27,53.19,53.21,23100.0,33.3381,33.3757,33.3256,33.3381,23100.0
2005-09-16 10:50:00,53.2,53.21,53.15,53.15,36400.0,33.3319,33.3381,33.3005,33.3005,36400.0
2005-09-16 10:55:00,53.15,53.15,52.9,52.94,32200.0,33.3005,33.3005,33.1439,33.169,32200.0
2005-09-16 11:00:00,52.96,53.04,52.91,52.93,60700.0,33.1815,33.2316,33.1502,33.1627,60700.0
2005-09-16 11:05:00,52.93,52.97,52.86,52.88,49700.0,33.1627,33.1877,33.1188,33.1314,49700.0
2005-09-16 11:10:00,52.88,52.97,52.84,52.97,22700.0,33.1314,33.1877,33.1063,33.1877,22700.0
2005-09-16 11:15:00,52.95,53.04,52.95,53.01,24000.0,33.1752,33.2316,33.1752,33.2128,24000.0
2005-09-16 11:20:00,53.0,53.01,52.93,52.93,18400.0,33.2065,33.2128,33.1627,33.1627,18400.0
2005-09-16 11:25:00,52.92,53.07,52.92,53.04,23600.0,33.1564,33.2504,33.1564,33.2316,23600.0
2005-09-16 11:30:00,53.03,53.03,52.9,52.92,26400.0,33.2253,33.2253,33.1439,33.1564,26400.0
2005-09-16 11:35:00,52.9,52.95,52.85,52.93,24400.0,33.1439,33.1752,33.1126,33.1627,24400.0
2005-09-16 11:40:00,52.93,53.08,52.93,53.05,21100.0,33.1627,33.2567,33.1627,33.2379,21100.0
2005-09-16 11:45:00,53.08,53.1,53.02,53.04,24200.0,33.2567,33.2692,33.2191,33.2316,24200.0
2005-09-16 11:50:00,53.04,53.06,52.98,52.99,14100.0,33.2316,33.2441,33.194,33.2003,14100.0
2005-09-16 11:55:00,52.99,53.04,52.99,53.0,13000.0,33.2003,33.2316,33.2003,33.2065,13000.0
2005-09-16 12:00:00,53.01,53.1,53.01,53.09,19000.0,33.2128,33.2692,33.2128,33.2629,19000.0
2005-09-16 12:05:00,53.09,53.09,52.99,53.04,22200.0,33.2629,33.2629,33.2003,33.2316,22200.0
2005-09-16 12:10:00,53.03,53.04,52.97,53.01,34800.0,33.2253,33.2316,33.1877,33.2128,34800.0
2005-09-16 12:15:00,52.98,53.05,52.98,53.02,23500.0,33.194,33.2379,33.194,33.2191,23500.0
2005-09-16 12:20:00,53.02,53.06,53.01,53.05,20600.0,33.2191,33.2441,33.2128,33.2379,20600.0
2005-09-16 12:25:00,53.05,53.05,53.0,53.04,24200.0,33.2379,33.2379,33.2065,33.2316,24200.0
2005-09-16 12:30:00,53.04,53.11,53.04,53.08,24600.0,33.2316,33.2755,33.2316,33.2567,24600.0
2005-09-16 12:35:00,53.08,53.09,52.97,52.97,47300.0,33.2567,33.2629,33.1877,33.1877,47300.0
2005-09-16 12:40:00,52.97,53.11,52.96,53.09,37900.0,33.1877,33.2755,33.1815,33.2629,37900.0
2005-09-16 12:45:00,53.1,53.15,53.08,53.12,57300.0,33.2692,33.3005,33.2567,33.2817,57300.0
2005-09-16 12:50:00,53.12,53.13,53.08,53.08,34300.0,33.2817,33.288,33.2567,33.2567,34300.0
2005-09-16 12:55:00,53.07,53.11,53.05,53.1,16100.0,33.2504,33.2755,33.2379,33.2692,16100.0
2005-09-16 13:00:00,53.1,53.12,53.06,53.12,30300.0,33.2692,33.2817,33.2441,33.2817,30300.0
2005-09-16 13:05:00,53.11,53.13,53.02,53.05,51600.0,33.2755,33.288,33.2191,33.2379,51600.0
2005-09-16 13:10:00,53.06,53.11,53.06,53.1,20800.0,33.2441,33.2755,33.2441,33.2692,20800.0
2005-09-16 13:15:00,53.11,53.19,53.1,53.18,60500.0,33.2755,33.3256,33.2692,33.3193,60500.0
2005-09-16 13:20:00,53.18,53.19,53.12,53.14,39900.0,33.3193,33.3256,33.2817,33.2943,39900.0
2005-09-16 13:25:00,53.12,53.13,53.1,53.13,7500.0,33.2817,33.288,33.2692,33.288,7500.0
2005-09-16 13:30:00,53.13,53.13,53.03,53.04,30600.0,33.288,33.288,33.2253,33.2316,30600.0
2005-09-16 13:35:00,53.04,53.06,52.97,52.98,24000.0,33.2316,33.2441,33.1877,33.194,24000.0
2005-09-16 13:40:00,52.99,52.99,52.92,52.97,35100.0,33.2003,33.2003,33.1564,33.1877,35100.0
2005-09-16 13:45:00,52.97,52.98,52.9,52.94,49500.0,33.1877,33.194,33.1439,33.169,49500.0
2005-09-16 13:50:00,52.93,52.96,52.88,52.9,30100.0,33.1627,33.1815,33.1314,33.1439,30100.0
2005-09-16 13:55:00,52.88,52.9,52.79,52.83,42100.0,33.1314,33.1439,33.075,33.1,42100.0
2005-09-16 14:00:00,52.82,52.9,52.82,52.87,50600.0,33.0938,33.1439,33.0938,33.1251,50600.0
2005-09-16 14:05:00,52.87,52.95,52.81,52.95,30800.0,33.1251,33.1752,33.0875,33.1752,30800.0
2005-09-16 14:10:00,52.95,53.04,52.94,53.02,47600.0,33.1752,33.2316,33.169,33.2191,47600.0
2005-09-16 14:15:00,53.02,53.05,53.0,53.03,31400.0,33.2191,33.2379,33.2065,33.2253,31400.0
2005-09-16 14:20:00,53.03,53.03,52.91,52.96,69900.0,33.2253,33.2253,33.1502,33.1815,69900.0
2005-09-16 14:25:00,52.94,52.96,52.86,52.86,65400.0,33.169,33.1815,33.1188,33.1188,65400.0
2005-09-16 14:30:00,52.86,52.88,52.85,52.86,63100.0,33.1188,33.1314,33.1126,33.1188,63100.0
2005-09-16 14:35:00,52.86,52.98,52.85,52.97,45900.0,33.1188,33.194,33.1126,33.1877,45900.0
2005-09-16 14:40:00,52.98,53.01,52.92,53.01,39300.0,33.194,33.2128,33.1564,33.2128,39300.0
2005-09-16 14:45:00,53.0,53.05,53.0,53.03,37400.0,33.2065,33.2379,33.2065,33.2253,37400.0
2005-09-16 14:50:00,53.02,53.13,53.02,53.11,38300.0,33.2191,33.288,33.2191,33.2755,38300.0
2005-09-16 14:55:00,53.11,53.2,53.09,53.11,64300.0,33.2755,33.3319,33.2629,33.2755,64300.0
2005-09-16 15:00:00,53.12,53.14,53.08,53.09,120700.0,33.2817,33.2943,33.2567,33.2629,120700.0
2005-09-16 15:05:00,53.08,53.08,52.97,52.98,77300.0,33.2567,33.2567,33.1877,33.194,77300.0
2005-09-16 15:10:00,52.99,53.1,52.96,53.05,48900.0,33.2003,33.2692,33.1815,33.2379,48900.0
2005-09-16 15:15:00,53.04,53.11,53.03,53.11,79700.0,33.2316,33.2755,33.2253,33.2755,79700.0
2005-09-16 15:20:00,53.12,53.15,53.08,53.11,39000.0,33.2817,33.3005,33.2567,33.2755,39000.0
2005-09-16 15:25:00,53.14,53.15,53.08,53.15,102300.0,33.2943,33.3005,33.2567,33.3005,102300.0
2005-09-16 15:30:00,53.13,53.29,53.13,53.15,135300.0,33.288,33.3882,33.288,33.3005,135300.0
2005-09-16 15:35:00,53.14,53.25,53.13,53.23,103300.0,33.2943,33.3632,33.288,33.3506,103300.0
2005-09-16 15:40:00,53.23,53.35,53.2,53.34,122600.0,33.3506,33.4258,33.3319,33.4196,122600.0
2005-09-16 15:45:00,53.31,53.34,53.23,53.28,125100.0,33.4008,33.4196,33.3506,33.382,125100.0
2005-09-16 15:50:00,53.27,53.34,53.25,53.26,91500.0,33.3757,33.4196,33.3632,33.3694,91500.0
2005-09-16 15:55:00,53.26,53.33,53.19,53.33,134700.0,33.3694,33.4133,33.3256,33.4133,134700.0
2005-09-19 09:30:00,53.05,53.13,53.05,53.07,128400.0,33.2379,33.288,33.2379,33.2504,128400.0
2005-09-19 09:35:00,53.08,53.1,52.8,52.89,103900.0,33.2567,33.2692,33.0812,33.1376,103900.0
2005-09-19 09:40:00,52.89,53.0,52.81,53.0,49200.0,33.1376,33.2065,33.0875,33.2065,49200.0
2005-09-19 09:45:00,53.0,53.0,52.8,52.82,33000.0,33.2065,33.2065,33.0812,33.0938,33000.0
2005-09-19 09:50:00,52.82,52.86,52.68,52.71,50700.0,33.0938,33.1188,33.0061,33.0248,50700.0
2005-09-19 09:55:00,52.71,52.83,52.71,52.78,43500.0,33.0248,33.1,33.0248,33.0687,43500.0
2005-09-19 10:00:00,52.78,52.78,52.66,52.68,52400.0,33.0687,33.0687,32.9935,33.0061,52400.0
2005-09-19 10:05:00,52.68,52.86,52.68,52.69,42300.0,33.0061,33.1188,33.0061,33.0123,42300.0
2005-09-19 10:10:00,52.68,52.7,52.6,52.7,39900.0,33.0061,33.0186,32.9559,33.0186,39900.0
2005-09-19 10:15:00,52.68,52.79,52.68,52.78,44000.0,33.0061,33.075,33.0061,33.0687,44000.0
2005-09-19 10:20:00,52.79,52.81,52.76,52.78,34300.0,33.075,33.0875,33.0562,33.0687,34300.0
2005-09-19 10:25:00,52.78,52.8,52.75,52.76,40100.0,33.0687,33.0812,33.0499,33.0562,40100.0
2005-09-19 10:30:00,52.76,52.78,52.72,52.76,24900.0,33.0562,33.0687,33.0311,33.0562,24900.0
2005-09-19 10:35:00,52.74,52.77,52.7,52.74,26500.0,33.0436,33.0624,33.0186,33.0436,26500.0
2005-09-19 10:40:00,52.73,52.75,52.7,52.75,32100.0,33.0374,33.0499,33.0186,33.0499,32100.0
2005-09-19 10:45:00,52.75,52.77,52.72,52.73,38900.0,33.0499,33.0624,33.0311,33.0374,38900.0
2005-09-19 10:50:00,52.73,52.73,52.61,52.64,14600.0,33.0374,33.0374,32.9622,32.981,14600.0
2005-09-19 10:55:00,52.64,52.65,52.52,52.58,43700.0,32.981,32.9873,32.9058,32.9434,43700.0
2005-09-19 11:00:00,52.57,52.59,52.46,52.52,42800.0,32.9371,32.9497,32.8682,32.9058,42800.0
2005-09-19 11:05:00,52.52,52.58,52.51,52.53,18900.0,32.9058,32.9434,32.8995,32.9121,18900.0
2005-09-19 11:10:00,52.55,52.55,52.5,52.52,20900.0,32.9246,32.9246,32.8933,32.9058,20900.0
2005-09-19 11:15:00,52.53,52.53,52.48,52.5,43900.0,32.9121,32.9121,32.8807,32.8933,43900.0
2005-09-19 11:20:00,52.5,52.57,52.49,52.57,28200.0,32.8933,32.9371,32.887,32.9371,28200.0
2005-09-19 11:25:00,52.58,52.58,52.5,52.52,15100.0,32.9434,32.9434,32.8933,32.9058,15100.0
2005-09-19 11:30:00,52.52,52.53,52.47,52.47,69800.0,32.9058,32.9121,32.8745,32.8745,69800.0
2005-09-19 11:35:00,52.49,52.49,52.37,52.47,51000.0,32.887,32.887,32.8118,32.8745,51000.0
2005-09-19 11:40:00,52.45,52.55,52.44,52.46,36200.0,32.8619,32.9246,32.8557,32.8682,36200.0
2005-09-19 11:45:00,52.48,52.48,52.45,52.46,19500.0,32.8807,32.8807,32.8619,32.8682,19500.0
2005-09-19 11:50:00,52.46,52.49,52.45,52.49,20000.0,32.8682,32.887,32.8619,32.887,20000.0
2005-09-19 11:55:00,52.5,52.6,52.49,52.5,22900.0,32.8933,32.9559,32.887,32.8933,22900.0
2005-09-19 12:00:00,52.5,52.5,52.4,52.4,24100.0,32.8933,32.8933,32.8306,32.8306,24100.0
2005-09-19 12:05:00,52.41,52.42,52.39,52.4,60100.0,32.8369,32.8432,32.8244,32.8306,60100.0
2005-09-19 12:10:00,52.4,52.46,52.38,52.45,72900.0,32.8306,32.8682,32.8181,32.8619,72900.0
2005-09-19 12:15:00,52.45,52.46,52.44,52.45,23800.0,32.8619,32.8682,32.8557,32.8619,23800.0
2005-09-19 12:20:00,52.45,52.52,52.45,52.51,10200.0,32.8619,32.9058,32.8619,32.8995,10200.0
2005-09-19 12:25:00,52.52,52.53,52.5,52.51,25200.0,32.9058,32.9121,32.8933,32.8995,25200.0
2005-09-19 12:30:00,52.51,52.53,52.5,52.53,16400.0,32.8995,32.9121,32.8933,32.9121,16400.0
2005-09-19 12:35:00,52.52,52.58,52.52,52.55,21300.0,32.9058,32.9434,32.9058,32.9246,21300.0
2005-09-19 12:40:00,52.54,52.55,52.49,52.51,24300.0,32.9183,32.9246,32.887,32.8995,24300.0
2005-09-19 12:45:00,52.52,52.53,52.47,52.49,34500.0,32.9058,32.9121,32.8745,32.887,34500.0
2005-09-19 12:50:00,52.47,52.48,52.38,52.4,38700.0,32.8745,32.8807,32.8181,32.8306,38700.0
2005-09-19 12:55:00,52.4,52.42,52.4,52.4,28400.0,32.8306,32.8432,32.8306,32.8306,28400.0
2005-09-19 13:00:00,52.4,52.43,52.4,52.4,32700.0,32.8306,32.8494,32.8306,32.8306,32700.0
2005-09-19 13:05:00,52.39,52.39,52.17,52.3,55100.0,32.8244,32.8244,32.6865,32.768,55100.0
2005-09-19 13:10:00,52.3,52.37,52.29,52.35,52300.0,32.768,32.8118,32.7617,32.7993,52300.0
2005-09-19 13:15:00,52.35,52.37,52.35,52.35,21000.0,32.7993,32.8118,32.7993,32.7993,21000.0
2005-09-19 13:20:00,52.36,52.41,52.36,52.4,26800.0,32.8056,32.8369,32.8056,32.8306,26800.0
2005-09-19 13:25:00,52.4,52.4,52.31,52.32,14200.0,32.8306,32.8306,32.7742,32.7805,14200.0
2005-09-19 13:30:00,52.32,52.35,52.32,52.33,13600.0,32.7805,32.7993,32.7805,32.7868,13600.0
2005-09-19 13:35:00,52.33,52.4,52.33,52.39,16000.0,32.7868,32.8306,32.7868,32.8244,16000.0
2005-09-19 13:40:00,52.4,52.42,52.36,52.36,15500.0,32.8306,32.8432,32.8056,32.8056,15500.0
2005-09-19 13:45:00,52.36,52.37,52.32,52.33,21600.0,32.8056,32.8118,32.7805,32.7868,21600.0
2005-09-19 13:50:00,52.33,52.36,52.33,52.35,20500.0,32.7868,32.8056,32.7868,32.7993,20500.0
2005-09-19 13:55:00,52.35,52.35,52.35,52.35,21400.0,32.7993,32.7993,32.7993,32.7993,21400.0
2005-09-19 14:00:00,52.36,52.37,52.34,52.35,23800.0,32.8056,32.8118,32.793,32.7993,23800.0
2005-09-19 14:05:00,52.35,52.38,52.3,52.3,23700.0,32.7993,32.8181,32.768,32.768,23700.0
2005-09-19 14:10:00,52.3,52.3,52.09,52.12,69200.0,32.768,32.768,32.6364,32.6552,69200.0
2005-09-19 14:15:00,52.1,52.12,52.05,52.1,42000.0,32.6427,32.6552,32.6113,32.6427,42000.0
2005-09-19 14:20:00,52.1,52.11,52.06,52.08,44300.0,32.6427,32.6489,32.6176,32.6301,44300.0
2005-09-19 14:25:00,52.07,52.08,51.9,52.06,114900.0,32.6239,32.6301,32.5174,32.6176,114900.0
2005-09-19 14:30:00,52.08,52.1,52.01,52.07,28400.0,32.6301,32.6427,32.5863,32.6239,28400.0
2005-09-19 14:35:00,52.08,52.13,52.06,52.12,38900.0,32.6301,32.6615,32.6176,32.6552,38900.0
2005-09-19 14:40:00,52.12,52.21,52.12,52.18,57600.0,32.6552,32.7116,32.6552,32.6928,57600.0
2005-09-19 14:45:00,52.19,52.21,52.1,52.1,34300.0,32.699,32.7116,32.6427,32.6427,34300.0
2005-09-19 14:50:00,52.11,52.12,52.08,52.1,28900.0,32.6489,32.6552,32.6301,32.6427,28900.0
2005-09-19 14:55:00,52.1,52.1,52.01,52.03,34700.0,32.6427,32.6427,32.5863,32.5988,34700.0
2005-09-19 15:00:00,52.03,52.12,52.03,52.11,27900.0,32.5988,32.6552,32.5988,32.6489,27900.0
2005-09-19 15:05:00,52.1,52.12,52.08,52.09,35400.0,32.6427,32.6552,32.6301,32.6364,35400.0
2005-09-19 15:10:00,52.1,52.12,52.07,52.12,57100.0,32.6427,32.6552,32.6239,32.6552,57100.0
2005-09-19 15:15:00,52.11,52.12,52.09,52.1,70100.0,32.6489,32.6552,32.6364,32.6427,70100.0
2005-09-19 15:20:00,52.1,52.11,51.99,52.08,77900.0,32.6427,32.6489,32.5737,32.6301,77900.0
2005-09-19 15:25:00,52.08,52.15,52.08,52.15,57600.0,32.6301,32.674,32.6301,32.674,57600.0
2005-09-19 15:30:00,52.15,52.22,52.15,52.19,75400.0,32.674,32.7178,32.674,32.699,75400.0
2005-09-19 15:35:00,52.19,52.2,52.1,52.11,34900.0,32.699,32.7053,32.6427,32.6489,34900.0
2005-09-19 15:40:00,52.11,52.21,52.1,52.18,51300.0,32.6489,32.7116,32.6427,32.6928,51300.0
2005-09-19 15:45:00,52.18,52.27,52.16,52.2,79700.0,32.6928,32.7492,32.6803,32.7053,79700.0
2005-09-19 15:50:00,52.19,52.3,52.14,52.28,85800.0,32.699,32.768,32.6677,32.7554,85800.0
2005-09-19 15:55:00,52.28,52.29,52.14,52.24,116900.0,32.7554,32.7617,32.6677,32.7304,116900.0
2005-09-20 09:30:00,52.4,52.51,52.26,52.34,56200.0,32.8306,32.8995,32.7429,32.793,56200.0
2005-09-20 09:35:00,52.34,52.44,52.28,52.41,30400.0,32.793,32.8557,32.7554,32.8369,30400.0
2005-09-20 09:40:00,52.41,52.41,52.25,52.26,55900.0,32.8369,32.8369,32.7366,32.7429,55900.0
2005-09-20 09:45:00,52.25,52.3,52.24,52.3,41100.0,32.7366,32.768,32.7304,32.768,41100.0
2005-09-20 09:50:00,52.3,52.31,52.24,52.29,74100.0,32.768,32.7742,32.7304,32.7617,74100.0
2005-09-20 09:55:00,52.3,52.35,52.27,52.33,20200.0,32.768,32.7993,32.7492,32.7868,20200.0
2005-09-20 10:00:00,52.34,52.4,52.3,52.32,25200.0,32.793,32.8306,32.768,32.7805,25200.0
2005-09-20 10:05:00,52.32,52.39,52.29,52.3,23200.0,32.7805,32.8244,32.7617,32.768,23200.0
2005-09-20 10:10:00,52.29,52.45,52.26,52.44,36000.0,32.7617,32.8619,32.7429,32.8557,36000.0
2005-09-20 10:15:00,52.45,52.64,52.44,52.55,38900.0,32.8619,32.981,32.8557,32.9246,38900.0
2005-09-20 10:20:00,52.54,52.54,52.43,52.46,34800.0,32.9183,32.9183,32.8494,32.8682,34800.0
2005-09-20 10:25:00,52.47,52.59,52.47,52.48,34100.0,32.8745,32.9497,32.8745,32.8807,34100.0
2005-09-20 10:30:00,52.47,52.53,52.47,52.49,29900.0,32.8745,32.9121,32.8745,32.887,29900.0
2005-09-20 10:35:00,52.48,52.49,52.42,52.47,26400.0,32.8807,32.887,32.8432,32.8745,26400.0
2005-09-20 10:40:00,52.46,52.54,52.46,52.46,26200.0,32.8682,32.9183,32.8682,32.8682,26200.0
2005-09-20 10:45:00,52.46,52.5,52.41,52.48,21500.0,32.8682,32.8933,32.8369,32.8807,21500.0
2005-09-20 10:50:00,52.47,52.51,52.45,52.45,26500.0,32.8745,32.8995,32.8619,32.8619,26500.0
2005-09-20 10:55:00,52.45,52.52,52.42,52.47,36800.0,32.8619,32.9058,32.8432,32.8745,36800.0
2005-09-20 11:00:00,52.47,52.48,52.31,52.34,31400.0,32.8745,32.8807,32.7742,32.793,31400.0
2005-09-20 11:05:00,52.34,52.45,52.34,52.44,21700.0,32.793,32.8619,32.793,32.8557,21700.0
2005-09-20 11:10:00,52.45,52.49,52.42,52.46,26700.0,32.8619,32.887,32.8432,32.8682,26700.0
2005-09-20 11:15:00,52.47,52.54,52.43,52.43,13000.0,32.8745,32.9183,32.8494,32.8494,13000.0
2005-09-20 11:20:00,52.43,52.43,52.38,52.41,21900.0,32.8494,32.8494,32.8181,32.8369,21900.0
2005-09-20 11:25:00,52.4,52.42,52.39,52.41,13700.0,32.8306,32.8432,32.8244,32.8369,13700.0
2005-09-20 11:30:00,52.41,52.46,52.4,52.41,21200.0,32.8369,32.8682,32.8306,32.8369,21200.0
2005-09-20 11:35:00,52.41,52.45,52.39,52.39,46100.0,32.8369,32.8619,32.8244,32.8244,46100.0
2005-09-20 11:40:00,52.4,52.4,52.35,52.37,24100.0,32.8306,32.8306,32.7993,32.8118,24100.0
2005-09-20 11:45:00,52.37,52.38,52.33,52.34,12500.0,32.8118,32.8181,32.7868,32.793,12500.0
2005-09-20 11:50:00,52.34,52.35,52.28,52.3,19700.0,32.793,32.7993,32.7554,32.768,19700.0
2005-09-20 11:55:00,52.28,52.33,52.25,52.27,20400.0,32.7554,32.7868,32.7366,32.7492,20400.0
2005-09-20 12:00:00,52.28,52.32,52.28,52.3,8100.0,32.7554,32.7805,32.7554,32.768,8100.0
2005-09-20 12:05:00,52.31,52.31,52.27,52.3,23000.0,32.7742,32.7742,32.7492,32.768,23000.0
2005-09-20 12:10:00,52.3,52.3,52.12,52.16,28100.0,32.768,32.768,32.6552,32.6803,28100.0
2005-09-20 12:15:00,52.16,52.23,52.16,52.2,9700.0,32.6803,32.7241,32.6803,32.7053,9700.0
2005-09-20 12:20:00,52.22,52.22,52.12,52.13,14300.0,32.7178,32.7178,32.6552,32.6615,14300.0
2005-09-20 12:25:00,52.13,52.18,52.04,52.05,16200.0,32.6615,32.6928,32.6051,32.6113,16200.0
2005-09-20 12:30:00,52.05,52.08,52.04,52.06,15900.0,32.6113,32.6301,32.6051,32.6176,15900.0
2005-09-20 12:35:00,52.06,52.18,52.06,52.18,23200.0,32.6176,32.6928,32.6176,32.6928,23200.0
2005-09-20 12:40:00,52.19,52.21,52.14,52.14,44900.0,32.699,32.7116,32.6677,32.6677,44900.0
2005-09-20 12:45:00,52.14,52.15,52.08,52.12,9400.0,32.6677,32.674,32.6301,32.6552,9400.0
2005-09-20 12:50:00,52.13,52.13,52.1,52.12,8800.0,32.6615,32.6615,32.6427,32.6552,8800.0
2005-09-20 12:55:00,52.12,52.12,52.04,52.05,16700.0,32.6552,32.6552,32.6051,32.6113,16700.0
2005-09-20 13:00:00,52.05,52.06,51.99,51.99,25400.0,32.6113,32.6176,32.5737,32.5737,25400.0
2005-09-20 13:05:00,51.98,52.01,51.96,52.01,32600.0,32.5675,32.5863,32.5549,32.5863,32600.0
2005-09-20 13:10:00,52.0,52.03,51.99,51.99,15000.0,32.58,32.5988,32.5737,32.5737,15000.0
2005-09-20 13:15:00,51.99,51.99,51.89,51.91,30100.0,32.5737,32.5737,32.5111,32.5236,30100.0
2005-09-20 13:20:00,51.9,51.93,51.86,51.87,21900.0,32.5174,32.5361,32.4923,32.4986,21900.0
2005-09-20 13:25:00,51.86,51.89,51.8,51.81,28500.0,32.4923,32.5111,32.4547,32.461,28500.0
2005-09-20 13:30:00,51.81,51.89,51.8,51.89,13100.0,32.461,32.5111,32.4547,32.5111,13100.0
2005-09-20 13:35:00,51.89,51.94,51.88,51.94,13900.0,32.5111,32.5424,32.5048,32.5424,13900.0
2005-09-20 13:40:00,51.93,51.98,51.93,51.97,16200.0,32.5361,32.5675,32.5361,32.5612,16200.0
2005-09-20 13:45:00,51.97,51.97,51.93,51.95,42800.0,32.5612,32.5612,32.5361,32.5487,42800.0
2005-09-20 13:50:00,51.96,51.98,51.94,51.96,17900.0,32.5549,32.5675,32.5424,32.5549,17900.0
2005-09-20 13:55:00,51.95,51.95,51.89,51.91,32100.0,32.5487,32.5487,32.5111,32.5236,32100.0
2005-09-20 14:00:00,51.91,51.95,51.91,51.95,35500.0,32.5236,32.5487,32.5236,32.5487,35500.0
2005-09-20 14:05:00,51.95,52.0,51.95,51.99,43600.0,32.5487,32.58,32.5487,32.5737,43600.0
2005-09-20 14:10:00,51.99,52.04,51.96,52.04,29700.0,32.5737,32.6051,32.5549,32.6051,29700.0
2005-09-20 14:15:00,52.05,52.06,51.87,51.89,72600.0,32.6113,32.6176,32.4986,32.5111,72600.0
2005-09-20 14:20:00,51.87,51.87,51.64,51.72,69500.0,32.4986,32.4986,32.3545,32.4046,69500.0
2005-09-20 14:25:00,51.72,51.72,51.5,51.6,98700.0,32.4046,32.4046,32.2667,32.3294,98700.0
2005-09-20 14:30:00,51.57,51.69,51.57,51.68,65900.0,32.3106,32.3858,32.3106,32.3795,65900.0
2005-09-20 14:35:00,51.68,51.71,51.54,51.54,79600.0,32.3795,32.3983,32.2918,32.2918,79600.0
2005-09-20 14:40:00,51.54,51.55,51.27,51.29,166100.0,32.2918,32.2981,32.1226,32.1352,166100.0
2005-09-20 14:45:00,51.29,51.31,50.98,51.05,123300.0,32.1352,32.1477,31.9409,31.9848,123300.0
2005-09-20 14:50:00,51.05,51.4,50.98,51.09,107700.0,31.9848,32.2041,31.9409,32.0099,107700.0
2005-09-20 14:55:00,51.07,51.07,50.96,51.03,94800.0,31.9973,31.9973,31.9284,31.9723,94800.0
2005-09-20 15:00:00,51.05,51.1,50.81,50.81,80200.0,31.9848,32.0161,31.8344,31.8344,80200.0
2005-09-20 15:05:00,50.86,50.86,50.64,50.69,137400.0,31.8658,31.8658,31.7279,31.7592,137400.0
2005-09-20 15:10:00,50.68,50.95,50.67,50.83,108700.0,31.753,31.9221,31.7467,31.847,108700.0
2005-09-20 15:15:00,50.85,50.92,50.81,50.91,67100.0,31.8595,31.9033,31.8344,31.8971,67100.0
2005-09-20 15:20:00,50.91,50.99,50.87,50.91,99900.0,31.8971,31.9472,31.872,31.8971,99900.0
2005-09-20 15:25:00,50.91,51.06,50.88,51.04,110200.0,31.8971,31.9911,31.8783,31.9785,110200.0
2005-09-20 15:30:00,51.03,51.09,50.98,51.07,101300.0,31.9723,32.0099,31.9409,31.9973,101300.0
2005-09-20 15:35:00,51.07,51.18,51.0,51.0,76600.0,31.9973,32.0662,31.9535,31.9535,76600.0
2005-09-20 15:40:00,51.0,51.08,51.0,51.05,85400.0,31.9535,32.0036,31.9535,31.9848,85400.0
2005-09-20 15:45:00,51.05,51.05,50.97,50.98,111300.0,31.9848,31.9848,31.9347,31.9409,111300.0
2005-09-20 15:50:00,50.99,51.0,50.92,50.98,142500.0,31.9472,31.9535,31.9033,31.9409,142500.0
2005-09-20 15:55:00,50.98,50.98,50.85,50.85,171800.0,31.9409,31.9409,31.8595,31.8595,171800.0
2005-09-21 09:30:00,50.84,50.9,50.35,50.42,137300.0,31.8532,31.8908,31.5462,31.5901,137300.0
2005-09-21 09:35:00,50.43,50.45,50.02,50.14,97800.0,31.5963,31.6089,31.3395,31.4146,97800.0
2005-09-21 09:40:00,50.15,50.18,49.89,50.01,163500.0,31.4209,31.4397,31.258,31.3332,163500.0
2005-09-21 09:45:00,50.01,50.52,49.9,50.1,140500.0,31.3332,31.6527,31.2643,31.3896,140500.0
2005-09-21 09:50:00,50.1,50.39,50.05,50.3,116000.0,31.3896,31.5713,31.3583,31.5149,116000.0
2005-09-21 09:55:00,50.31,50.55,50.31,50.54,89500.0,31.5212,31.6715,31.5212,31.6653,89500.0
2005-09-21 10:00:00,50.55,50.69,50.35,50.39,102300.0,31.6715,31.7592,31.5462,31.5713,102300.0
2005-09-21 10:05:00,50.37,50.43,50.36,50.37,40400.0,31.5587,31.5963,31.5525,31.5587,40400.0
2005-09-21 10:10:00,50.37,50.38,50.17,50.27,82400.0,31.5587,31.565,31.4334,31.4961,82400.0
2005-09-21 10:15:00,50.27,50.58,50.27,50.53,74700.0,31.4961,31.6903,31.4961,31.659,74700.0
2005-09-21 10:20:00,50.54,50.76,50.52,50.68,81500.0,31.6653,31.8031,31.6527,31.753,81500.0
2005-09-21 10:25:00,50.68,50.7,50.56,50.66,55300.0,31.753,31.7655,31.6778,31.7404,55300.0
2005-09-21 10:30:00,50.68,51.04,50.04,51.04,105400.0,31.753,31.9785,31.352,31.9785,105400.0
2005-09-21 10:35:00,51.04,51.08,50.8,50.85,127700.0,31.9785,32.0036,31.8282,31.8595,127700.0
2005-09-21 10:40:00,50.84,50.99,50.77,50.99,73400.0,31.8532,31.9472,31.8094,31.9472,73400.0
2005-09-21 10:45:00,50.99,51.04,50.72,50.72,76200.0,31.9472,31.9785,31.778,31.778,76200.0
2005-09-21 10:50:00,50.71,50.84,50.71,50.8,35000.0,31.7718,31.8532,31.7718,31.8282,35000.0
2005-09-21 10:55:00,50.82,51.27,50.82,51.05,74000.0,31.8407,32.1226,31.8407,31.9848,74000.0
2005-09-21 11:00:00,51.07,51.2,51.0,51.1,126600.0,31.9973,32.0788,31.9535,32.0161,126600.0
2005-09-21 11:05:00,51.09,51.16,51.09,51.15,34200.0,32.0099,32.0537,32.0099,32.0474,34200.0
2005-09-21 11:10:00,51.14,51.23,51.03,51.2,67500.0,32.0412,32.0976,31.9723,32.0788,67500.0
2005-09-21 11:15:00,51.2,51.2,51.06,51.07,72500.0,32.0788,32.0788,31.9911,31.9973,72500.0
2005-09-21 11:20:00,51.09,51.13,50.85,50.88,61700.0,32.0099,32.0349,31.8595,31.8783,61700.0
2005-09-21 11:25:00,50.88,50.96,50.84,50.96,68400.0,31.8783,31.9284,31.8532,31.9284,68400.0
2005-09-21 11:30:00,50.96,51.04,50.88,50.91,67500.0,31.9284,31.9785,31.8783,31.8971,67500.0
2005-09-21 11:35:00,50.91,51.03,50.85,50.87,40300.0,31.8971,31.9723,31.8595,31.872,40300.0
2005-09-21 11:40:00,50.92,50.93,50.84,50.92,40600.0,31.9033,31.9096,31.8532,31.9033,40600.0
2005-09-21 11:45:00,50.92,50.92,50.84,50.84,104700.0,31.9033,31.9033,31.8532,31.8532,104700.0
2005-09-21 11:50:00,50.86,50.92,50.73,50.73,49900.0,31.8658,31.9033,31.7843,31.7843,49900.0
2005-09-21 11:55:00,50.74,50.76,50.67,50.7,54900.0,31.7906,31.8031,31.7467,31.7655,54900.0
2005-09-21 12:00:00,50.71,50.78,50.71,50.75,56000.0,31.7718,31.8156,31.7718,31.7968,56000.0
2005-09-21 12:05:00,50.75,50.82,50.74,50.8,47700.0,31.7968,31.8407,31.7906,31.8282,47700.0
2005-09-21 12:10:00,50.79,50.89,50.79,50.82,35900.0,31.8219,31.8845,31.8219,31.8407,35900.0
2005-09-21 12:15:00,50.82,50.89,50.82,50.85,48800.0,31.8407,31.8845,31.8407,31.8595,48800.0
2005-09-21 12:20:00,50.85,50.98,50.84,50.98,40400.0,31.8595,31.9409,31.8532,31.9409,40400.0
2005-09-21 12:25:00,50.96,50.98,50.88,50.92,53300.0,31.9284,31.9409,31.8783,31.9033,53300.0
2005-09-21 12:30:00,50.93,50.95,50.9,50.91,64600.0,31.9096,31.9221,31.8908,31.8971,64600.0
2005-09-21 12:35:00,50.91,50.92,50.86,50.86,42300.0,31.8971,31.9033,31.8658,31.8658,42300.0
2005-09-21 12:40:00,50.86,50.91,50.86,50.89,41200.0,31.8658,31.8971,31.8658,31.8845,41200.0
2005-09-21 12:45:00,50.89,50.96,50.87,50.96,75000.0,31.8845,31.9284,31.872,31.9284,75000.0
2005-09-21 12:50:00,50.96,51.15,50.92,51.15,53500.0,31.9284,32.0474,31.9033,32.0474,53500.0
2005-09-21 12:55:00,51.2,51.2,51.05,51.08,76100.0,32.0788,32.0788,31.9848,32.0036,76100.0
2005-09-21 13:00:00,51.06,51.12,51.0,51.04,61000.0,31.9911,32.0287,31.9535,31.9785,61000.0
2005-09-21 13:05:00,51.04,51.09,51.04,51.08,40300.0,31.9785,32.0099,31.9785,32.0036,40300.0
2005-09-21 13:10:00,51.09,51.09,50.99,51.01,28300.0,32.0099,32.0099,31.9472,31.9597,28300.0
2005-09-21 13:15:00,51.02,51.02,50.95,50.97,30700.0,31.966,31.966,31.9221,31.9347,30700.0
2005-09-21 13:20:00,50.97,51.0,50.75,50.78,55300.0,31.9347,31.9535,31.7968,31.8156,55300.0
2005-09-21 13:25:00,50.78,50.8,50.76,50.77,16800.0,31.8156,31.8282,31.8031,31.8094,16800.0
2005-09-21 13:30:00,50.76,50.89,50.75,50.86,28400.0,31.8031,31.8845,31.7968,31.8658,28400.0
2005-09-21 13:35:00,50.85,50.87,50.81,50.82,77800.0,31.8595,31.872,31.8344,31.8407,77800.0
2005-09-21 13:40:00,50.8,50.8,50.7,50.77,41900.0,31.8282,31.8282,31.7655,31.8094,41900.0
2005-09-21 13:45:00,50.77,50.78,50.69,50.69,37900.0,31.8094,31.8156,31.7592,31.7592,37900.0
2005-09-21 13:50:00,50.69,50.7,50.6,50.63,39300.0,31.7592,31.7655,31.7029,31.7216,39300.0
2005-09-21 13:55:00,50.63,50.87,50.62,50.86,55000.0,31.7216,31.872,31.7154,31.8658,55000.0
2005-09-21 14:00:00,50.86,50.93,50.77,50.77,36200.0,31.8658,31.9096,31.8094,31.8094,36200.0
2005-09-21 14:05:00,50.81,50.82,50.7,50.72,38500.0,31.8344,31.8407,31.7655,31.778,38500.0
2005-09-21 14:10:00,50.71,50.8,50.71,50.75,91600.0,31.7718,31.8282,31.7718,31.7968,91600.0
2005-09-21 14:15:00,50.75,50.8,50.74,50.76,48500.0,31.7968,31.8282,31.7906,31.8031,48500.0
2005-09-21 14:20:00,50.75,50.82,50.75,50.81,26500.0,31.7968,31.8407,31.7968,31.8344,26500.0
2005-09-21 14:25:00,50.81,50.88,50.74,50.76,46000.0,31.8344,31.8783,31.7906,31.8031,46000.0
2005-09-21 14:30:00,50.76,50.8,50.71,50.78,30500.0,31.8031,31.8282,31.7718,31.8156,30500.0
2005-09-21 14:35:00,50.77,50.79,50.74,50.74,19000.0,31.8094,31.8219,31.7906,31.7906,19000.0
2005-09-21 14:40:00,50.75,50.86,50.74,50.81,66200.0,31.7968,31.8658,31.7906,31.8344,66200.0
2005-09-21 14:45:00,50.81,50.91,50.8,50.91,44400.0,31.8344,31.8971,31.8282,31.8971,44400.0
2005-09-21 14:50:00,50.91,51.08,50.88,51.07,87500.0,31.8971,32.0036,31.8783,31.9973,87500.0
2005-09-21 14:55:00,51.05,51.15,50.99,50.99,98700.0,31.9848,32.0474,31.9472,31.9472,98700.0
2005-09-21 15:00:00,51.03,51.09,50.95,51.0,71400.0,31.9723,32.0099,31.9221,31.9535,71400.0
2005-09-21 15:05:00,51.01,51.02,50.9,50.93,80400.0,31.9597,31.966,31.8908,31.9096,80400.0
2005-09-21 15:10:00,50.93,50.95,50.9,50.93,51100.0,31.9096,31.9221,31.8908,31.9096,51100.0
2005-09-21 15:15:00,50.93,51.0,50.87,50.87,136900.0,31.9096,31.9535,31.872,31.872,136900.0
2005-09-21 15:20:00,50.87,50.88,50.65,50.65,78500.0,31.872,31.8783,31.7342,31.7342,78500.0
2005-09-21 15:25:00,50.65,50.8,50.65,50.77,109100.0,31.7342,31.8282,31.7342,31.8094,109100.0
2005-09-21 15:30:00,50.77,50.93,50.75,50.9,107700.0,31.8094,31.9096,31.7968,31.8908,107700.0
2005-09-21 15:35:00,50.93,50.94,50.8,50.8,80600.0,31.9096,31.9159,31.8282,31.8282,80600.0
2005-09-21 15:40:00,50.8,50.82,50.75,50.75,89600.0,31.8282,31.8407,31.7968,31.7968,89600.0
2005-09-21 15:45:00,50.75,50.75,50.68,50.74,72700.0,31.7968,31.7968,31.753,31.7906,72700.0
2005-09-21 15:50:00,50.73,50.81,50.73,50.79,92900.0,31.7843,31.8344,31.7843,31.8219,92900.0
2005-09-21 15:55:00,50.81,50.97,50.8,50.88,157200.0,31.8344,31.9347,31.8282,31.8783,157200.0
2005-09-22 09:30:00,50.99,51.15,50.88,51.03,110900.0,31.9472,32.0474,31.8783,31.9723,110900.0
2005-09-22 09:35:00,51.02,51.16,50.76,51.13,63800.0,31.966,32.0537,31.8031,32.0349,63800.0
2005-09-22 09:40:00,51.13,51.25,50.66,50.76,81500.0,32.0349,32.1101,31.7404,31.8031,81500.0
2005-09-22 09:45:00,50.73,51.12,50.73,51.11,71700.0,31.7843,32.0287,31.7843,32.0224,71700.0
2005-09-22 09:50:00,51.11,51.11,50.77,50.95,90200.0,32.0224,32.0224,31.8094,31.9221,90200.0
2005-09-22 09:55:00,50.95,51.36,50.95,51.29,80300.0,31.9221,32.179,31.9221,32.1352,80300.0
2005-09-22 10:00:00,51.29,51.74,51.14,51.66,92800.0,32.1352,32.4171,32.0412,32.367,92800.0
2005-09-22 10:05:00,51.63,51.64,51.42,51.6,89800.0,32.3482,32.3545,32.2166,32.3294,89800.0
2005-09-22 10:10:00,51.6,51.96,51.6,51.95,123400.0,32.3294,32.5549,32.3294,32.5487,123400.0
2005-09-22 10:15:00,52.0,52.05,51.73,51.74,113700.0,32.58,32.6113,32.4108,32.4171,113700.0
2005-09-22 10:20:00,51.74,51.74,51.51,51.62,66200.0,32.4171,32.4171,32.273,32.3419,66200.0
2005-09-22 10:25:00,51.65,51.78,51.51,51.54,70500.0,32.3607,32.4422,32.273,32.2918,70500.0
2005-09-22 10:30:00,51.54,51.58,51.42,51.47,88800.0,32.2918,32.3169,32.2166,32.2479,88800.0
2005-09-22 10:35:00,51.48,51.52,51.43,51.5,92100.0,32.2542,32.2793,32.2229,32.2667,92100.0
2005-09-22 10:40:00,51.46,51.59,51.41,51.55,55200.0,32.2417,32.3231,32.2103,32.2981,55200.0
2005-09-22 10:45:00,51.53,51.6,51.42,51.5,35600.0,32.2855,32.3294,32.2166,32.2667,35600.0
2005-09-22 10:50:00,51.48,51.5,51.3,51.4,69900.0,32.2542,32.2667,32.1414,32.2041,69900.0
2005-09-22 10:55:00,51.41,51.45,51.37,51.42,51800.0,32.2103,32.2354,32.1853,32.2166,51800.0
2005-09-22 11:00:00,51.4,51.48,51.38,51.45,57700.0,32.2041,32.2542,32.1916,32.2354,57700.0
2005-09-22 11:05:00,51.45,51.45,51.31,51.31,49100.0,32.2354,32.2354,32.1477,32.1477,49100.0
2005-09-22 11:10:00,51.35,51.35,51.23,51.3,38400.0,32.1728,32.1728,32.0976,32.1414,38400.0
2005-09-22 11:15:00,51.32,51.34,51.21,51.21,56100.0,32.154,32.1665,32.085,32.085,56100.0
2005-09-22 11:20:00,51.21,51.22,51.05,51.12,55400.0,32.085,32.0913,31.9848,32.0287,55400.0
2005-09-22 11:25:00,51.1,51.12,50.9,51.05,58300.0,32.0161,32.0287,31.8908,31.9848,58300.0
2005-09-22 11:30:00,51.03,51.06,50.89,51.02,73700.0,31.9723,31.9911,31.8845,31.966,73700.0
2005-09-22 11:35:00,51.02,51.05,50.96,51.05,45500.0,31.966,31.9848,31.9284,31.9848,45500.0
2005-09-22 11:40:00,51.06,51.25,51.06,51.15,45400.0,31.9911,32.1101,31.9911,32.0474,45400.0
2005-09-22 11:45:00,51.14,51.15,51.07,51.1,8400.0,32.0412,32.0474,31.9973,32.0161,8400.0
2005-09-22 11:50:00,51.11,51.23,51.11,51.18,28500.0,32.0224,32.0976,32.0224,32.0662,28500.0
2005-09-22 11:55:00,51.18,51.37,51.16,51.37,58200.0,32.0662,32.1853,32.0537,32.1853,58200.0
2005-09-22 12:00:00,51.35,51.37,51.25,51.27,34800.0,32.1728,32.1853,32.1101,32.1226,34800.0
2005-09-22 12:05:00,51.28,51.3,51.18,51.21,70700.0,32.1289,32.1414,32.0662,32.085,70700.0
2005-09-22 12:10:00,51.2,51.26,51.2,51.22,26700.0,32.0788,32.1164,32.0788,32.0913,26700.0
2005-09-22 12:15:00,51.22,51.28,51.2,51.28,31500.0,32.0913,32.1289,32.0788,32.1289,31500.0
2005-09-22 12:20:00,51.3,51.3,51.2,51.22,43300.0,32.1414,32.1414,32.0788,32.0913,43300.0
2005-09-22 12:25:00,51.22,51.37,51.22,51.33,35600.0,32.0913,32.1853,32.0913,32.1602,35600.0
2005-09-22 12:30:00,51.34,51.39,51.29,51.36,35900.0,32.1665,32.1978,32.1352,32.179,35900.0
2005-09-22 12:35:00,51.36,51.44,51.35,51.41,23800.0,32.179,32.2291,32.1728,32.2103,23800.0
2005-09-22 12:40:00,51.41,51.47,51.35,51.47,21100.0,32.2103,32.2479,32.1728,32.2479,21100.0
2005-09-22 12:45:00,51.53,51.61,51.46,51.59,59400.0,32.2855,32.3357,32.2417,32.3231,59400.0
2005-09-22 12:50:00,51.61,51.62,51.53,51.59,77700.0,32.3357,32.3419,32.2855,32.3231,77700.0
2005-09-22 12:55:00,51.58,51.71,51.58,51.67,39300.0,32.3169,32.3983,32.3169,32.3732,39300.0
2005-09-22 13:00:00,51.67,51.73,51.63,51.63,37200.0,32.3732,32.4108,32.3482,32.3482,37200.0
2005-09-22 13:05:00,51.65,51.68,51.6,51.68,21000.0,32.3607,32.3795,32.3294,32.3795,21000.0
2005-09-22 13:10:00,51.69,51.89,51.65,51.88,72500.0,32.3858,32.5111,32.3607,32.5048,72500.0
2005-09-22 13:15:00,51.89,52.09,51.82,52.02,93700.0,32.5111,32.6364,32.4672,32.5925,93700.0
2005-09-22 13:20:00,52.05,52.06,51.94,52.02,83500.0,32.6113,32.6176,32.5424,32.5925,83500.0
2005-09-22 13:25:00,52.04,52.3,52.04,52.08,93400.0,32.6051,32.768,32.6051,32.6301,93400.0
2005-09-22 13:30:00,52.08,52.17,51.99,52.12,39700.0,32.6301,32.6865,32.5737,32.6552,39700.0
2005-09-22 13:35:00,52.13,52.3,52.1,52.24,38500.0,32.6615,32.768,32.6427,32.7304,38500.0
2005-09-22 13:40:00,52.24,52.6,52.21,52.59,142400.0,32.7304,32.9559,32.7116,32.9497,142400.0
2005-09-22 13:45:00,52.54,52.7,52.42,52.51,85900.0,32.9183,33.0186,32.8432,32.8995,85900.0
2005-09-22 13:50:00,52.5,52.59,52.46,52.56,70700.0,32.8933,32.9497,32.8682,32.9309,70700.0
2005-09-22 13:55:00,52.59,52.63,52.47,52.57,114800.0,32.9497,32.9747,32.8745,32.9371,114800.0
2005-09-22 14:00:00,52.57,52.58,52.48,52.55,56300.0,32.9371,32.9434,32.8807,32.9246,56300.0
2005-09-22 14:05:00,52.56,52.6,52.5,52.53,39200.0,32.9309,32.9559,32.8933,32.9121,39200.0
2005-09-22 14:10:00,52.53,52.55,52.36,52.37,61300.0,32.9121,32.9246,32.8056,32.8118,61300.0
2005-09-22 14:15:00,52.35,52.44,52.24,52.24,54700.0,32.7993,32.8557,32.7304,32.7304,54700.0
2005-09-22 14:20:00,52.23,52.26,52.16,52.24,45600.0,32.7241,32.7429,32.6803,32.7304,45600.0
2005-09-22 14:25:00,52.2,52.2,52.09,52.15,59000.0,32.7053,32.7053,32.6364,32.674,59000.0
2005-09-22 14:30:00,52.12,52.28,52.12,52.25,47000.0,32.6552,32.7554,32.6552,32.7366,47000.0
2005-09-22 14:35:00,52.25,52.28,52.19,52.22,52200.0,32.7366,32.7554,32.699,32.7178,52200.0
2005-09-22 14:40:00,52.25,52.42,52.21,52.24,60100.0,32.7366,32.8432,32.7116,32.7304,60100.0
2005-09-22 14:45:00,52.25,52.43,52.25,52.4,23000.0,32.7366,32.8494,32.7366,32.8306,23000.0
2005-09-22 14:50:00,52.36,52.5,52.34,52.5,47700.0,32.8056,32.8933,32.793,32.8933,47700.0
2005-09-22 14:55:00,52.5,52.5,52.39,52.44,40400.0,32.8933,32.8933,32.8244,32.8557,40400.0
2005-09-22 15:00:00,52.44,52.48,52.4,52.4,35100.0,32.8557,32.8807,32.8306,32.8306,35100.0
2005-09-22 15:05:00,52.4,52.44,52.31,52.37,74100.0,32.8306,32.8557,32.7742,32.8118,74100.0
2005-09-22 15:10:00,52.39,52.4,52.35,52.4,82300.0,32.8244,32.8306,32.7993,32.8306,82300.0
2005-09-22 15:15:00,52.4,52.63,52.4,52.57,88100.0,32.8306,32.9747,32.8306,32.9371,88100.0
2005-09-22 15:20:00,52.59,52.79,52.59,52.66,89300.0,32.9497,33.075,32.9497,32.9935,89300.0
2005-09-22 15:25:00,52.67,52.85,52.64,52.8,112300.0,32.9998,33.1126,32.981,33.0812,112300.0
2005-09-22 15:30:00,52.76,52.82,52.64,52.71,105100.0,33.0562,33.0938,32.981,33.0248,105100.0
2005-09-22 15:35:00,52.71,52.75,52.69,52.74,94700.0,33.0248,33.0499,33.0123,33.0436,94700.0
2005-09-22 15:40:00,52.73,52.76,52.71,52.76,118300.0,33.0374,33.0562,33.0248,33.0562,118300.0
2005-09-22 15:45:00,52.76,52.84,52.76,52.79,169800.0,33.0562,33.1063,33.0562,33.075,169800.0
2005-09-22 15:50:00,52.8,52.8,52.58,52.62,131800.0,33.0812,33.0812,32.9434,32.9685,131800.0
2005-09-22 15:55:00,52.61,52.66,52.58,52.65,165300.0,32.9622,32.9935,32.9434,32.9873,165300.0
2005-09-23 09:30:00,52.72,52.85,52.67,52.74,115200.0,33.0311,33.1126,32.9998,33.0436,115200.0
2005-09-23 09:35:00,52.7,52.83,52.4,52.72,76600.0,33.0186,33.1,32.8306,33.0311,76600.0
2005-09-23 09:40:00,52.7,52.78,52.58,52.6,44600.0,33.0186,33.0687,32.9434,32.9559,44600.0
2005-09-23 09:45:00,52.67,52.76,52.58,52.66,106400.0,32.9998,33.0562,32.9434,32.9935,106400.0
2005-09-23 09:50:00,52.7,52.71,52.3,52.33,137700.0,33.0186,33.0248,32.768,32.7868,137700.0
2005-09-23 09:55:00,52.32,52.57,52.27,52.54,58500.0,32.7805,32.9371,32.7492,32.9183,58500.0
2005-09-23 10:00:00,52.54,52.57,52.45,52.48,50000.0,32.9183,32.9371,32.8619,32.8807,50000.0
2005-09-23 10:05:00,52.47,52.55,52.45,52.52,40800.0,32.8745,32.9246,32.8619,32.9058,40800.0
2005-09-23 10:10:00,52.53,52.67,52.51,52.63,48900.0,32.9121,32.9998,32.8995,32.9747,48900.0
2005-09-23 10:15:00,52.63,52.66,52.55,52.6,31700.0,32.9747,32.9935,32.9246,32.9559,31700.0
2005-09-23 10:20:00,52.62,52.71,52.57,52.71,29500.0,32.9685,33.0248,32.9371,33.0248,29500.0
2005-09-23 10:25:00,52.71,53.1,52.67,53.09,76300.0,33.0248,33.2692,32.9998,33.2629,76300.0
2005-09-23 10:30:00,53.1,53.11,52.73,52.75,92900.0,33.2692,33.2755,33.0374,33.0499,92900.0
2005-09-23 10:35:00,52.75,52.77,52.7,52.71,42000.0,33.0499,33.0624,33.0186,33.0248,42000.0
2005-09-23 10:40:00,52.71,52.76,52.67,52.68,51900.0,33.0248,33.0562,32.9998,33.0061,51900.0
2005-09-23 10:45:00,52.69,52.69,52.56,52.69,48100.0,33.0123,33.0123,32.9309,33.0123,48100.0
2005-09-23 10:50:00,52.69,52.78,52.69,52.72,48000.0,33.0123,33.0687,33.0123,33.0311,48000.0
2005-09-23 10:55:00,52.73,52.83,52.7,52.82,72700.0,33.0374,33.1,33.0186,33.0938,72700.0
2005-09-23 11:00:00,52.81,52.92,52.77,52.88,86800.0,33.0875,33.1564,33.0624,33.1314,86800.0
2005-09-23 11:05:00,52.88,52.9,52.75,52.79,33800.0,33.1314,33.1439,33.0499,33.075,33800.0
2005-09-23 11:10:00,52.8,52.96,52.8,52.86,66100.0,33.0812,33.1815,33.0812,33.1188,66100.0
2005-09-23 11:15:00,52.87,53.0,52.83,53.0,45900.0,33.1251,33.2065,33.1,33.2065,45900.0
2005-09-23 11:20:00,53.04,53.21,53.01,53.19,43200.0,33.2316,33.3381,33.2128,33.3256,43200.0
2005-09-23 11:25:00,53.18,53.25,52.97,53.0,102600.0,33.3193,33.3632,33.1877,33.2065,102600.0
2005-09-23 11:30:00,53.0,53.2,52.96,53.07,92900.0,33.2065,33.3319,33.1815,33.2504,92900.0
2005-09-23 11:35:00,53.07,53.1,52.96,53.01,43500.0,33.2504,33.2692,33.1815,33.2128,43500.0
2005-09-23 11:40:00,53.02,53.04,52.93,52.93,23300.0,33.2191,33.2316,33.1627,33.1627,23300.0
2005-09-23 11:45:00,52.99,53.25,52.94,53.25,57400.0,33.2003,33.3632,33.169,33.3632,57400.0
2005-09-23 11:50:00,53.22,53.28,53.16,53.24,37700.0,33.3444,33.382,33.3068,33.3569,37700.0
2005-09-23 11:55:00,53.24,53.24,53.18,53.22,30800.0,33.3569,33.3569,33.3193,33.3444,30800.0
2005-09-23 12:00:00,53.24,53.24,53.18,53.21,14500.0,33.3569,33.3569,33.3193,33.3381,14500.0
2005-09-23 12:05:00,53.18,53.21,53.01,53.05,31800.0,33.3193,33.3381,33.2128,33.2379,31800.0
2005-09-23 12:10:00,53.04,53.04,52.93,52.94,28700.0,33.2316,33.2316,33.1627,33.169,28700.0
2005-09-23 12:15:00,52.94,53.06,52.91,53.05,32100.0,33.169,33.2441,33.1502,33.2379,32100.0
2005-09-23 12:20:00,53.06,53.12,53.0,53.11,26700.0,33.2441,33.2817,33.2065,33.2755,26700.0
2005-09-23 12:25:00,53.12,53.19,53.12,53.15,46800.0,33.2817,33.3256,33.2817,33.3005,46800.0
2005-09-23 12:30:00,53.15,53.15,53.06,53.12,33200.0,33.3005,33.3005,33.2441,33.2817,33200.0
2005-09-23 12:35:00,53.13,53.13,53.06,53.11,13600.0,33.288,33.288,33.2441,33.2755,13600.0
2005-09-23 12:40:00,53.1,53.1,53.0,53.01,13200.0,33.2692,33.2692,33.2065,33.2128,13200.0
2005-09-23 12:45:00,53.0,53.05,53.0,53.04,15000.0,33.2065,33.2379,33.2065,33.2316,15000.0
2005-09-23 12:50:00,53.04,53.04,52.94,52.95,29400.0,33.2316,33.2316,33.169,33.1752,29400.0
2005-09-23 12:55:00,52.96,53.02,52.93,52.99,23400.0,33.1815,33.2191,33.1627,33.2003,23400.0
2005-09-23 13:00:00,52.99,52.99,52.89,52.92,24500.0,33.2003,33.2003,33.1376,33.1564,24500.0
2005-09-23 13:05:00,52.92,53.02,52.92,53.02,14700.0,33.1564,33.2191,33.1564,33.2191,14700.0
2005-09-23 13:10:00,53.01,53.06,52.95,53.01,22900.0,33.2128,33.2441,33.1752,33.2128,22900.0
2005-09-23 13:15:00,53.0,53.05,53.0,53.0,30500.0,33.2065,33.2379,33.2065,33.2065,30500.0
2005-09-23 13:20:00,53.0,53.06,52.98,53.03,21800.0,33.2065,33.2441,33.194,33.2253,21800.0
2005-09-23 13:25:00,53.04,53.06,52.91,52.92,15700.0,33.2316,33.2441,33.1502,33.1564,15700.0
2005-09-23 13:30:00,52.92,53.1,52.92,53.09,22300.0,33.1564,33.2692,33.1564,33.2629,22300.0
2005-09-23 13:35:00,53.1,53.12,53.02,53.1,20400.0,33.2692,33.2817,33.2191,33.2692,20400.0
2005-09-23 13:40:00,53.12,53.23,53.11,53.18,34000.0,33.2817,33.3506,33.2755,33.3193,34000.0
2005-09-23 13:45:00,53.2,53.23,53.11,53.11,31600.0,33.3319,33.3506,33.2755,33.2755,31600.0
2005-09-23 13:50:00,53.11,53.28,53.09,53.28,50100.0,33.2755,33.382,33.2629,33.382,50100.0
2005-09-23 13:55:00,53.29,53.35,53.27,53.32,24200.0,33.3882,33.4258,33.3757,33.407,24200.0
2005-09-23 14:00:00,53.33,53.37,53.23,53.23,76300.0,33.4133,33.4384,33.3506,33.3506,76300.0
2005-09-23 14:05:00,53.24,53.27,53.2,53.2,21400.0,33.3569,33.3757,33.3319,33.3319,21400.0
2005-09-23 14:10:00,53.23,53.23,53.15,53.16,18000.0,33.3506,33.3506,33.3005,33.3068,18000.0
2005-09-23 14:15:00,53.16,53.16,53.03,53.04,19700.0,33.3068,33.3068,33.2253,33.2316,19700.0
2005-09-23 14:20:00,53.04,53.04,52.93,52.96,24300.0,33.2316,33.2316,33.1627,33.1815,24300.0
2005-09-23 14:25:00,52.95,52.98,52.9,52.92,36200.0,33.1752,33.194,33.1439,33.1564,36200.0
2005-09-23 14:30:00,52.91,52.98,52.9,52.98,42500.0,33.1502,33.194,33.1439,33.194,42500.0
2005-09-23 14:35:00,52.98,53.0,52.91,53.0,23400.0,33.194,33.2065,33.1502,33.2065,23400.0
2005-09-23 14:40:00,52.92,53.04,52.92,53.02,54600.0,33.1564,33.2316,33.1564,33.2191,54600.0
2005-09-23 14:45:00,53.01,53.01,52.93,52.96,20500.0,33.2128,33.2128,33.1627,33.1815,20500.0
2005-09-23 14:50:00,52.95,52.96,52.84,52.86,26300.0,33.1752,33.1815,33.1063,33.1188,26300.0
2005-09-23 14:55:00,52.87,52.91,52.84,52.9,26700.0,33.1251,33.1502,33.1063,33.1439,26700.0
2005-09-23 15:00:00,52.9,52.91,52.69,52.69,27400.0,33.1439,33.1502,33.0123,33.0123,27400.0
2005-09-23 15:05:00,52.7,52.72,52.66,52.69,22000.0,33.0186,33.0311,32.9935,33.0123,22000.0
2005-09-23 15:10:00,52.69,52.71,52.61,52.61,23700.0,33.0123,33.0248,32.9622,32.9622,23700.0
2005-09-23 15:15:00,52.59,52.75,52.56,52.75,35500.0,32.9497,33.0499,32.9309,33.0499,35500.0
2005-09-23 15:20:00,52.75,52.75,52.63,52.71,23300.0,33.0499,33.0499,32.9747,33.0248,23300.0
2005-09-23 15:25:00,52.71,52.72,52.66,52.67,17400.0,33.0248,33.0311,32.9935,32.9998,17400.0
2005-09-23 15:30:00,52.66,52.7,52.65,52.65,42600.0,32.9935,33.0186,32.9873,32.9873,42600.0
2005-09-23 15:35:00,52.65,52.65,52.6,52.61,44000.0,32.9873,32.9873,32.9559,32.9622,44000.0
2005-09-23 15:40:00,52.6,52.62,52.57,52.59,35000.0,32.9559,32.9685,32.9371,32.9497,35000.0
2005-09-23 15:45:00,52.58,52.66,52.57,52.58,36700.0,32.9434,32.9935,32.9371,32.9434,36700.0
2005-09-23 15:50:00,52.59,52.66,52.55,52.55,72300.0,32.9497,32.9935,32.9246,32.9246,72300.0
2005-09-23 15:55:00,52.55,52.63,52.55,52.61,102800.0,32.9246,32.9747,32.9246,32.9622,102800.0
2005-09-26 09:30:00,53.4,54.1,53.25,53.35,138200.0,33.4572,33.8957,33.3632,33.4258,138200.0
2005-09-26 09:35:00,53.39,53.49,53.39,53.45,89300.0,33.4509,33.5135,33.4509,33.4885,89300.0
2005-09-26 09:40:00,53.45,53.75,53.42,53.55,101200.0,33.4885,33.6764,33.4697,33.5511,101200.0
2005-09-26 09:45:00,53.65,53.71,53.55,53.65,77800.0,33.6138,33.6514,33.5511,33.6138,77800.0
2005-09-26 09:50:00,53.65,53.76,53.6,53.6,124600.0,33.6138,33.6827,33.5825,33.5825,124600.0
2005-09-26 09:55:00,53.64,53.73,53.52,53.52,57200.0,33.6075,33.6639,33.5323,33.5323,57200.0
2005-09-26 10:00:00,53.53,53.77,53.52,53.77,65600.0,33.5386,33.689,33.5323,33.689,65600.0
2005-09-26 10:05:00,53.77,53.81,53.57,53.61,66600.0,33.689,33.714,33.5637,33.5887,66600.0
2005-09-26 10:10:00,53.58,53.75,53.56,53.71,52400.0,33.5699,33.6764,33.5574,33.6514,52400.0
2005-09-26 10:15:00,53.7,53.92,53.67,53.87,58900.0,33.6451,33.783,33.6263,33.7516,58900.0
2005-09-26 10:20:00,53.87,53.94,53.84,53.94,84600.0,33.7516,33.7955,33.7328,33.7955,84600.0
2005-09-26 10:25:00,53.94,54.11,53.9,54.11,107700.0,33.7955,33.902,33.7704,33.902,107700.0
2005-09-26 10:30:00,54.1,54.19,53.97,54.01,141000.0,33.8957,33.9521,33.8143,33.8393,141000.0
2005-09-26 10:35:00,54.01,54.04,53.97,53.99,44900.0,33.8393,33.8581,33.8143,33.8268,44900.0
2005-09-26 10:40:00,53.98,53.99,53.82,53.82,100400.0,33.8206,33.8268,33.7203,33.7203,100400.0
2005-09-26 10:45:00,53.83,53.9,53.74,53.75,62900.0,33.7266,33.7704,33.6702,33.6764,62900.0
2005-09-26 10:50:00,53.75,53.75,53.55,53.61,114100.0,33.6764,33.6764,33.5511,33.5887,114100.0
2005-09-26 10:55:00,53.59,53.61,53.45,53.5,70100.0,33.5762,33.5887,33.4885,33.5198,70100.0
2005-09-26 11:00:00,53.49,53.63,53.48,53.62,41400.0,33.5135,33.6013,33.5073,33.595,41400.0
2005-09-26 11:05:00,53.63,53.64,53.45,53.46,57200.0,33.6013,33.6075,33.4885,33.4948,57200.0
2005-09-26 11:10:00,53.48,53.48,53.33,53.38,70000.0,33.5073,33.5073,33.4133,33.4446,70000.0
2005-09-26 11:15:00,53.4,53.56,53.4,53.51,75000.0,33.4572,33.5574,33.4572,33.5261,75000.0
2005-09-26 11:20:00,53.54,53.54,53.43,53.53,29500.0,33.5449,33.5449,33.476,33.5386,29500.0
2005-09-26 11:25:00,53.52,53.54,53.37,53.41,32700.0,33.5323,33.5449,33.4384,33.4634,32700.0
2005-09-26 11:30:00,53.37,53.39,53.27,53.27,23600.0,33.4384,33.4509,33.3757,33.3757,23600.0
2005-09-26 11:35:00,53.26,53.28,53.15,53.26,23100.0,33.3694,33.382,33.3005,33.3694,23100.0
2005-09-26 11:40:00,53.27,53.33,53.26,53.31,22500.0,33.3757,33.4133,33.3694,33.4008,22500.0
2005-09-26 11:45:00,53.3,53.34,53.25,53.29,23400.0,33.3945,33.4196,33.3632,33.3882,23400.0
2005-09-26 11:50:00,53.3,53.32,53.18,53.18,48000.0,33.3945,33.407,33.3193,33.3193,48000.0
2005-09-26 11:55:00,53.18,53.19,53.13,53.15,16700.0,33.3193,33.3256,33.288,33.3005,16700.0
2005-09-26 12:00:00,53.14,53.24,53.0,53.23,55800.0,33.2943,33.3569,33.2065,33.3506,55800.0
2005-09-26 12:05:00,53.23,53.3,53.21,53.25,50300.0,33.3506,33.3945,33.3381,33.3632,50300.0
2005-09-26 12:10:00,53.26,53.45,53.25,53.25,55900.0,33.3694,33.4885,33.3632,33.3632,55900.0
2005-09-26 12:15:00,53.28,53.28,53.22,53.28,13800.0,33.382,33.382,33.3444,33.382,13800.0
2005-09-26 12:20:00,53.28,53.33,53.28,53.32,32300.0,33.382,33.4133,33.382,33.407,32300.0
2005-09-26 12:25:00,53.3,53.3,53.15,53.18,23100.0,33.3945,33.3945,33.3005,33.3193,23100.0
2005-09-26 12:30:00,53.18,53.23,53.07,53.23,28900.0,33.3193,33.3506,33.2504,33.3506,28900.0
2005-09-26 12:35:00,53.2,53.23,53.1,53.13,6800.0,33.3319,33.3506,33.2692,33.288,6800.0
2005-09-26 12:40:00,53.14,53.15,53.1,53.1,11500.0,33.2943,33.3005,33.2692,33.2692,11500.0
2005-09-26 12:45:00,53.09,53.14,53.01,53.03,23300.0,33.2629,33.2943,33.2128,33.2253,23300.0
2005-09-26 12:50:00,53.0,53.01,52.98,53.0,24700.0,33.2065,33.2128,33.194,33.2065,24700.0
2005-09-26 12:55:00,53.01,53.06,53.0,53.06,11100.0,33.2128,33.2441,33.2065,33.2441,11100.0
2005-09-26 13:00:00,53.06,53.16,53.04,53.11,18600.0,33.2441,33.3068,33.2316,33.2755,18600.0
2005-09-26 13:05:00,53.1,53.1,52.96,52.96,22300.0,33.2692,33.2692,33.1815,33.1815,22300.0
2005-09-26 13:10:00,52.91,52.95,52.66,52.67,55600.0,33.1502,33.1752,32.9935,32.9998,55600.0
2005-09-26 13:15:00,52.66,52.68,52.5,52.54,65200.0,32.9935,33.0061,32.8933,32.9183,65200.0
2005-09-26 13:20:00,52.54,52.64,52.53,52.64,55800.0,32.9183,32.981,32.9121,32.981,55800.0
2005-09-26 13:25:00,52.63,52.73,52.63,52.71,23400.0,32.9747,33.0374,32.9747,33.0248,23400.0
2005-09-26 13:30:00,52.72,52.82,52.68,52.75,30000.0,33.0311,33.0938,33.0061,33.0499,30000.0
2005-09-26 13:35:00,52.75,52.77,52.56,52.56,36900.0,33.0499,33.0624,32.9309,32.9309,36900.0
2005-09-26 13:40:00,52.5,52.59,52.43,52.55,87900.0,32.8933,32.9497,32.8494,32.9246,87900.0
2005-09-26 13:45:00,52.59,52.66,52.53,52.57,29100.0,32.9497,32.9935,32.9121,32.9371,29100.0
2005-09-26 13:50:00,52.59,52.65,52.53,52.65,55400.0,32.9497,32.9873,32.9121,32.9873,55400.0
2005-09-26 13:55:00,52.65,52.86,52.59,52.8,37300.0,32.9873,33.1188,32.9497,33.0812,37300.0
2005-09-26 14:00:00,52.8,52.83,52.59,52.59,47000.0,33.0812,33.1,32.9497,32.9497,47000.0
2005-09-26 14:05:00,52.59,52.65,52.57,52.58,41200.0,32.9497,32.9873,32.9371,32.9434,41200.0
2005-09-26 14:10:00,52.57,52.6,52.37,52.39,36500.0,32.9371,32.9559,32.8118,32.8244,36500.0
2005-09-26 14:15:00,52.35,52.4,52.12,52.12,79000.0,32.7993,32.8306,32.6552,32.6552,79000.0
2005-09-26 14:20:00,52.12,52.34,52.11,52.25,47700.0,32.6552,32.793,32.6489,32.7366,47700.0
2005-09-26 14:25:00,52.26,52.34,52.2,52.23,29600.0,32.7429,32.793,32.7053,32.7241,29600.0
2005-09-26 14:30:00,52.24,52.24,52.13,52.16,43700.0,32.7304,32.7304,32.6615,32.6803,43700.0
2005-09-26 14:35:00,52.17,52.29,52.09,52.21,38800.0,32.6865,32.7617,32.6364,32.7116,38800.0
2005-09-26 14:40:00,52.22,52.25,52.07,52.15,33400.0,32.7178,32.7366,32.6239,32.674,33400.0
2005-09-26 14:45:00,52.14,52.3,52.1,52.27,37400.0,32.6677,32.768,32.6427,32.7492,37400.0
2005-09-26 14:50:00,52.27,52.35,52.23,52.33,56100.0,32.7492,32.7993,32.7241,32.7868,56100.0
2005-09-26 14:55:00,52.34,52.37,52.23,52.31,33000.0,32.793,32.8118,32.7241,32.7742,33000.0
2005-09-26 15:00:00,52.31,52.44,52.31,52.41,27700.0,32.7742,32.8557,32.7742,32.8369,27700.0
2005-09-26 15:05:00,52.43,52.53,52.4,52.45,38500.0,32.8494,32.9121,32.8306,32.8619,38500.0
2005-09-26 15:10:00,52.43,52.49,52.39,52.42,35300.0,32.8494,32.887,32.8244,32.8432,35300.0
2005-09-26 15:15:00,52.43,52.56,52.4,52.56,35100.0,32.8494,32.9309,32.8306,32.9309,35100.0
2005-09-26 15:20:00,52.54,52.55,52.42,52.43,28000.0,32.9183,32.9246,32.8432,32.8494,28000.0
2005-09-26 15:25:00,52.43,52.48,52.39,52.45,38600.0,32.8494,32.8807,32.8244,32.8619,38600.0
2005-09-26 15:30:00,52.45,52.56,52.45,52.56,34300.0,32.8619,32.9309,32.8619,32.9309,34300.0
2005-09-26 15:35:00,52.59,52.67,52.55,52.6,61200.0,32.9497,32.9998,32.9246,32.9559,61200.0
2005-09-26 15:40:00,52.6,52.67,52.58,52.67,53400.0,32.9559,32.9998,32.9434,32.9998,53400.0
2005-09-26 15:45:00,52.67,52.76,52.61,52.7,49900.0,32.9998,33.0562,32.9622,33.0186,49900.0
2005-09-26 15:50:00,52.7,52.71,52.59,52.6,49000.0,33.0186,33.0248,32.9497,32.9559,49000.0
2005-09-26 15:55:00,52.59,52.68,52.57,52.63,83400.0,32.9497,33.0061,32.9371,32.9747,83400.0
2005-09-27 09:30:00,52.9,52.95,52.79,52.91,51400.0,33.1439,33.1752,33.075,33.1502,51400.0
2005-09-27 09:35:00,52.85,52.89,52.56,52.59,49000.0,33.1126,33.1376,32.9309,32.9497,49000.0
2005-09-27 09:40:00,52.61,52.88,52.53,52.67,33700.0,32.9622,33.1314,32.9121,32.9998,33700.0
2005-09-27 09:45:00,52.67,52.9,52.67,52.74,37300.0,32.9998,33.1439,32.9998,33.0436,37300.0
2005-09-27 09:50:00,52.72,52.88,52.71,52.77,21600.0,33.0311,33.1314,33.0248,33.0624,21600.0
2005-09-27 09:55:00,52.78,52.81,52.63,52.67,56700.0,33.0687,33.0875,32.9747,32.9998,56700.0
2005-09-27 10:00:00,52.72,52.72,52.32,52.39,81800.0,33.0311,33.0311,32.7805,32.8244,81800.0
2005-09-27 10:05:00,52.37,52.59,52.31,52.42,43600.0,32.8118,32.9497,32.7742,32.8432,43600.0
2005-09-27 10:10:00,52.44,52.66,52.44,52.51,33200.0,32.8557,32.9935,32.8557,32.8995,33200.0
2005-09-27 10:15:00,52.54,52.55,52.43,52.46,38800.0,32.9183,32.9246,32.8494,32.8682,38800.0
2005-09-27 10:20:00,52.45,52.51,52.18,52.24,63500.0,32.8619,32.8995,32.6928,32.7304,63500.0
2005-09-27 10:25:00,52.21,52.45,52.1,52.38,43500.0,32.7116,32.8619,32.6427,32.8181,43500.0
2005-09-27 10:30:00,52.39,52.47,52.29,52.37,46700.0,32.8244,32.8745,32.7617,32.8118,46700.0
2005-09-27 10:35:00,52.37,52.42,52.17,52.19,26500.0,32.8118,32.8432,32.6865,32.699,26500.0
2005-09-27 10:40:00,52.15,52.34,52.11,52.23,37200.0,32.674,32.793,32.6489,32.7241,37200.0
2005-09-27 10:45:00,52.24,52.31,52.16,52.24,26900.0,32.7304,32.7742,32.6803,32.7304,26900.0
2005-09-27 10:50:00,52.23,52.3,52.19,52.29,24300.0,32.7241,32.768,32.699,32.7617,24300.0
2005-09-27 10:55:00,52.29,52.44,52.27,52.4,55100.0,32.7617,32.8557,32.7492,32.8306,55100.0
2005-09-27 11:00:00,52.38,52.41,52.33,52.36,45900.0,32.8181,32.8369,32.7868,32.8056,45900.0
2005-09-27 11:05:00,52.36,52.37,52.3,52.37,27100.0,32.8056,32.8118,32.768,32.8118,27100.0
2005-09-27 11:10:00,52.36,52.47,52.36,52.39,31000.0,32.8056,32.8745,32.8056,32.8244,31000.0
2005-09-27 11:15:00,52.38,52.43,52.34,52.37,24800.0,32.8181,32.8494,32.793,32.8118,24800.0
2005-09-27 11:20:00,52.37,52.47,52.36,52.44,26900.0,32.8118,32.8745,32.8056,32.8557,26900.0
2005-09-27 11:25:00,52.44,52.45,52.32,52.32,32100.0,32.8557,32.8619,32.7805,32.7805,32100.0
2005-09-27 11:30:00,52.32,52.34,52.17,52.17,23200.0,32.7805,32.793,32.6865,32.6865,23200.0
2005-09-27 11:35:00,52.18,52.3,52.14,52.3,61700.0,32.6928,32.768,32.6677,32.768,61700.0
2005-09-27 11:40:00,52.25,52.34,52.25,52.34,23000.0,32.7366,32.793,32.7366,32.793,23000.0
2005-09-27 11:45:00,52.32,52.47,52.32,52.4,21300.0,32.7805,32.8745,32.7805,32.8306,21300.0
2005-09-27 11:50:00,52.41,52.44,52.3,52.3,15100.0,32.8369,32.8557,32.768,32.768,15100.0
2005-09-27 11:55:00,52.31,52.36,52.3,52.33,19300.0,32.7742,32.8056,32.768,32.7868,19300.0
2005-09-27 12:00:00,52.36,52.43,52.29,52.39,26400.0,32.8056,32.8494,32.7617,32.8244,26400.0
2005-09-27 12:05:00,52.42,52.44,52.27,52.27,12400.0,32.8432,32.8557,32.7492,32.7492,12400.0
2005-09-27 12:10:00,52.26,52.31,52.25,52.25,18000.0,32.7429,32.7742,32.7366,32.7366,18000.0
2005-09-27 12:15:00,52.25,52.3,52.24,52.3,11400.0,32.7366,32.768,32.7304,32.768,11400.0
2005-09-27 12:20:00,52.29,52.29,52.23,52.27,11700.0,32.7617,32.7617,32.7241,32.7492,11700.0
2005-09-27 12:25:00,52.28,52.34,52.27,52.34,9400.0,32.7554,32.793,32.7492,32.793,9400.0
2005-09-27 12:30:00,52.34,52.35,52.27,52.31,9400.0,32.793,32.7993,32.7492,32.7742,9400.0
2005-09-27 12:35:00,52.31,52.37,52.3,52.37,6000.0,32.7742,32.8118,32.768,32.8118,6000.0
2005-09-27 12:40:00,52.37,52.39,52.33,52.36,10500.0,32.8118,32.8244,32.7868,32.8056,10500.0
2005-09-27 12:45:00,52.36,52.45,52.34,52.45,19600.0,32.8056,32.8619,32.793,32.8619,19600.0
2005-09-27 12:50:00,52.44,52.95,52.42,52.47,17800.0,32.8557,33.1752,32.8432,32.8745,17800.0
2005-09-27 12:55:00,52.47,52.5,52.46,52.47,22800.0,32.8745,32.8933,32.8682,32.8745,22800.0
2005-09-27 13:00:00,52.48,52.49,52.46,52.47,50200.0,32.8807,32.887,32.8682,32.8745,50200.0
2005-09-27 13:05:00,52.47,52.47,52.35,52.37,72500.0,32.8745,32.8745,32.7993,32.8118,72500.0
2005-09-27 13:10:00,52.35,52.38,52.33,52.35,17000.0,32.7993,32.8181,32.7868,32.7993,17000.0
2005-09-27 13:15:00,52.35,52.38,52.31,52.31,17100.0,32.7993,32.8181,32.7742,32.7742,17100.0
2005-09-27 13:20:00,52.3,52.36,52.13,52.2,50900.0,32.768,32.8056,32.6615,32.7053,50900.0
2005-09-27 13:25:00,52.23,52.3,52.17,52.26,27700.0,32.7241,32.768,32.6865,32.7429,27700.0
2005-09-27 13:30:00,52.27,52.42,52.27,52.33,38900.0,32.7492,32.8432,32.7492,32.7868,38900.0
2005-09-27 13:35:00,52.34,52.5,52.32,52.49,21600.0,32.793,32.8933,32.7805,32.887,21600.0
2005-09-27 13:40:00,52.5,52.53,52.36,52.38,24100.0,32.8933,32.9121,32.8056,32.8181,24100.0
2005-09-27 13:45:00,52.4,52.4,52.32,52.32,12200.0,32.8306,32.8306,32.7805,32.7805,12200.0
2005-09-27 13:50:00,52.34,52.69,52.33,52.6,19500.0,32.793,33.0123,32.7868,32.9559,19500.0
2005-09-27 13:55:00,52.6,52.7,52.56,52.56,26000.0,32.9559,33.0186,32.9309,32.9309,26000.0
2005-09-27 14:00:00,52.58,52.74,52.57,52.69,24400.0,32.9434,33.0436,32.9371,33.0123,24400.0
2005-09-27 14:05:00,52.68,52.72,52.6,52.67,27800.0,33.0061,33.0311,32.9559,32.9998,27800.0
2005-09-27 14:10:00,52.66,52.71,52.64,52.67,18300.0,32.9935,33.0248,32.981,32.9998,18300.0
2005-09-27 14:15:00,52.67,52.67,52.56,52.57,18100.0,32.9998,32.9998,32.9309,32.9371,18100.0
2005-09-27 14:20:00,52.57,52.59,52.53,52.56,17800.0,32.9371,32.9497,32.9121,32.9309,17800.0
2005-09-27 14:25:00,52.57,52.69,52.56,52.68,17300.0,32.9371,33.0123,32.9309,33.0061,17300.0
2005-09-27 14:30:00,52.68,52.75,52.64,52.75,13200.0,33.0061,33.0499,32.981,33.0499,13200.0
2005-09-27 14:35:00,52.72,52.73,52.64,52.66,19800.0,33.0311,33.0374,32.981,32.9935,19800.0
2005-09-27 14:40:00,52.65,52.76,52.65,52.71,29300.0,32.9873,33.0562,32.9873,33.0248,29300.0
2005-09-27 14:45:00,52.69,52.87,52.63,52.76,44400.0,33.0123,33.1251,32.9747,33.0562,44400.0
2005-09-27 14:50:00,52.75,52.94,52.66,52.94,56700.0,33.0499,33.169,32.9935,33.169,56700.0
2005-09-27 14:55:00,52.95,53.24,52.8,53.12,79900.0,33.1752,33.3569,33.0812,33.2817,79900.0
2005-09-27 15:00:00,53.12,53.17,52.98,52.98,68800.0,33.2817,33.3131,33.194,33.194,68800.0
2005-09-27 15:05:00,52.95,52.96,52.82,52.86,56800.0,33.1752,33.1815,33.0938,33.1188,56800.0
2005-09-27 15:10:00,52.86,53.04,52.84,52.91,34800.0,33.1188,33.2316,33.1063,33.1502,34800.0
2005-09-27 15:15:00,52.91,52.98,52.87,52.96,20900.0,33.1502,33.194,33.1251,33.1815,20900.0
2005-09-27 15:20:00,52.98,53.01,52.92,52.93,21800.0,33.194,33.2128,33.1564,33.1627,21800.0
2005-09-27 15:25:00,52.93,53.04,52.93,52.96,23000.0,33.1627,33.2316,33.1627,33.1815,23000.0
2005-09-27 15:30:00,52.94,52.98,52.86,52.92,44500.0,33.169,33.194,33.1188,33.1564,44500.0
2005-09-27 15:35:00,52.92,52.92,52.77,52.78,29200.0,33.1564,33.1564,33.0624,33.0687,29200.0
2005-09-27 15:40:00,52.78,52.81,52.67,52.68,50600.0,33.0687,33.0875,32.9998,33.0061,50600.0
2005-09-27 15:45:00,52.7,52.85,52.7,52.83,32700.0,33.0186,33.1126,33.0186,33.1,32700.0
2005-09-27 15:50:00,52.81,52.85,52.7,52.73,46400.0,33.0875,33.1126,33.0186,33.0374,46400.0
2005-09-27 15:55:00,52.72,52.75,52.68,52.73,56000.0,33.0311,33.0499,33.0061,33.0374,56000.0
2005-09-28 09:30:00,52.9,52.9,52.82,52.9,51400.0,33.1439,33.1439,33.0938,33.1439,51400.0
2005-09-28 09:35:00,52.92,53.18,52.87,53.1,60000.0,33.1564,33.3193,33.1251,33.2692,60000.0
2005-09-28 09:40:00,53.04,53.12,52.84,52.85,56900.0,33.2316,33.2817,33.1063,33.1126,56900.0
2005-09-28 09:45:00,52.91,53.04,52.87,53.01,20200.0,33.1502,33.2316,33.1251,33.2128,20200.0
2005-09-28 09:50:00,52.97,53.29,52.93,53.26,38900.0,33.1877,33.3882,33.1627,33.3694,38900.0
2005-09-28 09:55:00,53.26,53.3,53.05,53.05,69600.0,33.3694,33.3945,33.2379,33.2379,69600.0
2005-09-28 10:00:00,53.05,53.13,52.99,53.0,34900.0,33.2379,33.288,33.2003,33.2065,34900.0
2005-09-28 10:05:00,52.99,53.07,52.85,52.89,37700.0,33.2003,33.2504,33.1126,33.1376,37700.0
2005-09-28 10:10:00,52.9,52.91,52.8,52.8,56800.0,33.1439,33.1502,33.0812,33.0812,56800.0
2005-09-28 10:15:00,52.8,52.88,52.79,52.85,33600.0,33.0812,33.1314,33.075,33.1126,33600.0
2005-09-28 10:20:00,52.86,52.89,52.7,52.74,35900.0,33.1188,33.1376,33.0186,33.0436,35900.0
2005-09-28 10:25:00,52.73,52.81,52.72,52.76,29200.0,33.0374,33.0875,33.0311,33.0562,29200.0
2005-09-28 10:30:00,52.76,52.97,52.75,52.8,62800.0,33.0562,33.1877,33.0499,33.0812,62800.0
2005-09-28 10:35:00,52.81,52.88,52.7,52.8,31500.0,33.0875,33.1314,33.0186,33.0812,31500.0
2005-09-28 10:40:00,52.78,52.81,52.72,52.8,44600.0,33.0687,33.0875,33.0311,33.0812,44600.0
2005-09-28 10:45:00,52.82,52.94,52.77,52.91,38500.0,33.0938,33.169,33.0624,33.1502,38500.0
2005-09-28 10:50:00,52.89,52.99,52.85,52.94,24900.0,33.1376,33.2003,33.1126,33.169,24900.0
2005-09-28 10:55:00,52.94,52.94,52.8,52.82,28200.0,33.169,33.169,33.0812,33.0938,28200.0
2005-09-28 11:00:00,52.81,52.84,52.76,52.78,31100.0,33.0875,33.1063,33.0562,33.0687,31100.0
2005-09-28 11:05:00,52.78,52.82,52.78,52.79,49000.0,33.0687,33.0938,33.0687,33.075,49000.0
2005-09-28 11:10:00,52.8,52.8,52.75,52.78,26500.0,33.0812,33.0812,33.0499,33.0687,26500.0
2005-09-28 11:15:00,52.78,52.81,52.77,52.8,92400.0,33.0687,33.0875,33.0624,33.0812,92400.0
2005-09-28 11:20:00,52.8,52.8,52.66,52.7,22300.0,33.0812,33.0812,32.9935,33.0186,22300.0
2005-09-28 11:25:00,52.7,52.74,52.66,52.66,31300.0,33.0186,33.0436,32.9935,32.9935,31300.0
2005-09-28 11:30:00,52.63,52.67,52.47,52.47,23200.0,32.9747,32.9998,32.8745,32.8745,23200.0
2005-09-28 11:35:00,52.49,52.55,52.38,52.44,23500.0,32.887,32.9246,32.8181,32.8557,23500.0
2005-09-28 11:40:00,52.43,52.44,52.15,52.2,45900.0,32.8494,32.8557,32.674,32.7053,45900.0
2005-09-28 11:45:00,52.2,52.25,51.84,51.84,78700.0,32.7053,32.7366,32.4798,32.4798,78700.0
2005-09-28 11:50:00,51.86,51.94,51.8,51.89,74500.0,32.4923,32.5424,32.4547,32.5111,74500.0
2005-09-28 11:55:00,51.89,52.02,51.88,51.9,51400.0,32.5111,32.5925,32.5048,32.5174,51400.0
2005-09-28 12:00:00,51.9,51.92,51.63,51.63,78100.0,32.5174,32.5299,32.3482,32.3482,78100.0
2005-09-28 12:05:00,51.63,51.65,51.51,51.55,108200.0,32.3482,32.3607,32.273,32.2981,108200.0
2005-09-28 12:10:00,51.54,51.54,51.23,51.43,133900.0,32.2918,32.2918,32.0976,32.2229,133900.0
2005-09-28 12:15:00,51.43,51.55,51.38,51.54,52600.0,32.2229,32.2981,32.1916,32.2918,52600.0
2005-09-28 12:20:00,51.53,51.74,51.5,51.72,58300.0,32.2855,32.4171,32.2667,32.4046,58300.0
2005-09-28 12:25:00,51.71,51.75,51.56,51.67,70600.0,32.3983,32.4234,32.3043,32.3732,70600.0
2005-09-28 12:30:00,51.65,51.73,51.62,51.63,38500.0,32.3607,32.4108,32.3419,32.3482,38500.0
2005-09-28 12:35:00,51.67,51.76,51.65,51.71,23200.0,32.3732,32.4296,32.3607,32.3983,23200.0
2005-09-28 12:40:00,51.73,51.76,51.63,51.66,31100.0,32.4108,32.4296,32.3482,32.367,31100.0
2005-09-28 12:45:00,51.67,51.8,51.62,51.75,44300.0,32.3732,32.4547,32.3419,32.4234,44300.0
2005-09-28 12:50:00,51.77,51.78,51.69,51.74,15100.0,32.4359,32.4422,32.3858,32.4171,15100.0
2005-09-28 12:55:00,51.73,51.78,51.67,51.74,45100.0,32.4108,32.4422,32.3732,32.4171,45100.0
2005-09-28 13:00:00,51.73,51.73,51.67,51.67,34900.0,32.4108,32.4108,32.3732,32.3732,34900.0
2005-09-28 13:05:00,51.7,51.78,51.7,51.72,27100.0,32.392,32.4422,32.392,32.4046,27100.0
2005-09-28 13:10:00,51.73,51.79,51.72,51.76,11800.0,32.4108,32.4484,32.4046,32.4296,11800.0
2005-09-28 13:15:00,51.74,51.78,51.63,51.71,28000.0,32.4171,32.4422,32.3482,32.3983,28000.0
2005-09-28 13:20:00,51.71,51.71,51.59,51.62,31500.0,32.3983,32.3983,32.3231,32.3419,31500.0
2005-09-28 13:25:00,51.64,51.67,51.5,51.52,41800.0,32.3545,32.3732,32.2667,32.2793,41800.0
2005-09-28 13:30:00,51.55,51.55,51.31,51.4,62000.0,32.2981,32.2981,32.1477,32.2041,62000.0
2005-09-28 13:35:00,51.41,51.53,51.35,51.45,62700.0,32.2103,32.2855,32.1728,32.2354,62700.0
2005-09-28 13:40:00,51.5,51.5,51.34,51.34,59100.0,32.2667,32.2667,32.1665,32.1665,59100.0
2005-09-28 13:45:00,51.34,51.38,51.19,51.19,60200.0,32.1665,32.1916,32.0725,32.0725,60200.0
2005-09-28 13:50:00,51.19,51.31,51.18,51.18,66700.0,32.0725,32.1477,32.0662,32.0662,66700.0
2005-09-28 13:55:00,51.18,51.2,51.15,51.18,88200.0,32.0662,32.0788,32.0474,32.0662,88200.0
2005-09-28 14:00:00,51.17,51.33,51.15,51.29,94000.0,32.06,32.1602,32.0474,32.1352,94000.0
2005-09-28 14:05:00,51.29,51.38,51.29,51.37,31500.0,32.1352,32.1916,32.1352,32.1853,31500.0
2005-09-28 14:10:00,51.39,51.6,51.39,51.5,85400.0,32.1978,32.3294,32.1978,32.2667,85400.0
2005-09-28 14:15:00,51.46,51.53,51.4,51.5,56600.0,32.2417,32.2855,32.2041,32.2667,56600.0
2005-09-28 14:20:00,51.48,51.65,51.48,51.62,66300.0,32.2542,32.3607,32.2542,32.3419,66300.0
2005-09-28 14:25:00,51.62,51.8,51.62,51.79,87200.0,32.3419,32.4547,32.3419,32.4484,87200.0
2005-09-28 14:30:00,51.78,51.8,51.64,51.64,47200.0,32.4422,32.4547,32.3545,32.3545,47200.0
2005-09-28 14:35:00,51.64,51.67,51.58,51.6,46500.0,32.3545,32.3732,32.3169,32.3294,46500.0
2005-09-28 14:40:00,51.57,51.64,51.52,51.55,61600.0,32.3106,32.3545,32.2793,32.2981,61600.0
2005-09-28 14:45:00,51.53,51.55,51.31,51.4,80200.0,32.2855,32.2981,32.1477,32.2041,80200.0
2005-09-28 14:50:00,51.43,51.47,51.37,51.4,40300.0,32.2229,32.2479,32.1853,32.2041,40300.0
2005-09-28 14:55:00,51.41,51.53,51.4,51.49,64600.0,32.2103,32.2855,32.2041,32.2605,64600.0
2005-09-28 15:00:00,51.51,51.55,51.43,51.49,49000.0,32.273,32.2981,32.2229,32.2605,49000.0
2005-09-28 15:05:00,51.5,51.51,51.44,51.47,24900.0,32.2667,32.273,32.2291,32.2479,24900.0
2005-09-28 15:10:00,51.48,51.57,51.48,51.54,28000.0,32.2542,32.3106,32.2542,32.2918,28000.0
2005-09-28 15:15:00,51.53,51.6,51.47,51.48,33400.0,32.2855,32.3294,32.2479,32.2542,33400.0
2005-09-28 15:20:00,51.44,51.46,51.37,51.37,61000.0,32.2291,32.2417,32.1853,32.1853,61000.0
2005-09-28 15:25:00,51.38,51.53,51.35,51.53,48300.0,32.1916,32.2855,32.1728,32.2855,48300.0
2005-09-28 15:30:00,51.53,51.67,51.53,51.59,63500.0,32.2855,32.3732,32.2855,32.3231,63500.0
2005-09-28 15:35:00,51.56,51.62,51.41,51.41,56400.0,32.3043,32.3419,32.2103,32.2103,56400.0
2005-09-28 15:40:00,51.41,51.44,51.34,51.44,65800.0,32.2103,32.2291,32.1665,32.2291,65800.0
2005-09-28 15:45:00,51.45,51.52,51.42,51.42,63400.0,32.2354,32.2793,32.2166,32.2166,63400.0
2005-09-28 15:50:00,51.42,51.45,51.38,51.43,126800.0,32.2166,32.2354,32.1916,32.2229,126800.0
2005-09-28 15:55:00,51.44,51.47,51.39,51.43,117500.0,32.2291,32.2479,32.1978,32.2229,117500.0
2005-09-29 09:30:00,51.16,51.29,51.1,51.1,86900.0,32.0537,32.1352,32.0161,32.0161,86900.0
2005-09-29 09:35:00,51.1,51.1,50.56,50.75,56100.0,32.0161,32.0161,31.6778,31.7968,56100.0
2005-09-29 09:40:00,50.71,51.0,50.7,50.97,97700.0,31.7718,31.9535,31.7655,31.9347,97700.0
2005-09-29 09:45:00,50.96,50.98,50.83,50.9,109200.0,31.9284,31.9409,31.847,31.8908,109200.0
2005-09-29 09:50:00,50.9,50.93,50.82,50.84,75500.0,31.8908,31.9096,31.8407,31.8532,75500.0
2005-09-29 09:55:00,50.85,51.13,50.81,50.91,54500.0,31.8595,32.0349,31.8344,31.8971,54500.0
2005-09-29 10:00:00,50.91,51.12,50.89,51.1,47400.0,31.8971,32.0287,31.8845,32.0161,47400.0
2005-09-29 10:05:00,51.13,51.13,50.97,50.99,34800.0,32.0349,32.0349,31.9347,31.9472,34800.0
2005-09-29 10:10:00,50.97,51.09,50.95,51.09,42400.0,31.9347,32.0099,31.9221,32.0099,42400.0
2005-09-29 10:15:00,51.07,51.09,51.02,51.04,33700.0,31.9973,32.0099,31.966,31.9785,33700.0
2005-09-29 10:20:00,51.03,51.1,50.98,51.1,37400.0,31.9723,32.0161,31.9409,32.0161,37400.0
2005-09-29 10:25:00,51.15,51.5,51.1,51.26,63500.0,32.0474,32.2667,32.0161,32.1164,63500.0
2005-09-29 10:30:00,51.27,51.29,50.99,51.28,70900.0,32.1226,32.1352,31.9472,32.1289,70900.0
2005-09-29 10:35:00,51.29,51.48,51.28,51.44,51100.0,32.1352,32.2542,32.1289,32.2291,51100.0
2005-09-29 10:40:00,51.43,51.44,51.21,51.21,62400.0,32.2229,32.2291,32.085,32.085,62400.0
2005-09-29 10:45:00,51.21,51.34,51.11,51.13,36100.0,32.085,32.1665,32.0224,32.0349,36100.0
2005-09-29 10:50:00,51.13,51.17,51.02,51.02,36200.0,32.0349,32.06,31.966,31.966,36200.0
2005-09-29 10:55:00,51.03,51.06,50.85,50.92,110300.0,31.9723,31.9911,31.8595,31.9033,110300.0
2005-09-29 11:00:00,50.92,50.94,50.77,50.82,62900.0,31.9033,31.9159,31.8094,31.8407,62900.0
2005-09-29 11:05:00,50.79,50.82,50.64,50.64,61500.0,31.8219,31.8407,31.7279,31.7279,61500.0
2005-09-29 11:10:00,50.67,50.9,50.6,50.86,72100.0,31.7467,31.8908,31.7029,31.8658,72100.0
2005-09-29 11:15:00,50.88,51.0,50.88,51.0,152000.0,31.8783,31.9535,31.8783,31.9535,152000.0
2005-09-29 11:20:00,51.01,51.01,50.85,51.0,40700.0,31.9597,31.9597,31.8595,31.9535,40700.0
2005-09-29 11:25:00,51.0,51.05,50.94,51.02,75900.0,31.9535,31.9848,31.9159,31.966,75900.0
2005-09-29 11:30:00,51.0,51.01,50.91,50.96,29400.0,31.9535,31.9597,31.8971,31.9284,29400.0
2005-09-29 11:35:00,50.97,51.05,50.97,51.03,25800.0,31.9347,31.9848,31.9347,31.9723,25800.0
2005-09-29 11:40:00,51.04,51.1,51.02,51.08,49800.0,31.9785,32.0161,31.966,32.0036,49800.0
2005-09-29 11:45:00,51.08,51.14,51.03,51.13,94300.0,32.0036,32.0412,31.9723,32.0349,94300.0
2005-09-29 11:50:00,51.23,51.42,51.15,51.3,132000.0,32.0976,32.2166,32.0474,32.1414,132000.0
2005-09-29 11:55:00,51.28,51.37,51.2,51.25,68200.0,32.1289,32.1853,32.0788,32.1101,68200.0
2005-09-29 12:00:00,51.25,51.36,51.1,51.17,94300.0,32.1101,32.179,32.0161,32.06,94300.0
2005-09-29 12:05:00,51.17,51.25,51.07,51.08,31300.0,32.06,32.1101,31.9973,32.0036,31300.0
2005-09-29 12:10:00,51.09,51.09,50.99,51.06,29800.0,32.0099,32.0099,31.9472,31.9911,29800.0
2005-09-29 12:15:00,51.06,51.18,51.05,51.16,16900.0,31.9911,32.0662,31.9848,32.0537,16900.0
2005-09-29 12:20:00,51.15,51.22,51.09,51.1,13000.0,32.0474,32.0913,32.0099,32.0161,13000.0
2005-09-29 12:25:00,51.1,51.18,51.07,51.13,24600.0,32.0161,32.0662,31.9973,32.0349,24600.0
2005-09-29 12:30:00,51.13,51.13,51.06,51.1,42400.0,32.0349,32.0349,31.9911,32.0161,42400.0
2005-09-29 12:35:00,51.1,51.23,51.1,51.19,46000.0,32.0161,32.0976,32.0161,32.0725,46000.0
2005-09-29 12:40:00,51.16,51.18,51.07,51.14,33600.0,32.0537,32.0662,31.9973,32.0412,33600.0
2005-09-29 12:45:00,51.13,51.14,51.09,51.14,16000.0,32.0349,32.0412,32.0099,32.0412,16000.0
2005-09-29 12:50:00,51.15,51.23,51.14,51.19,15000.0,32.0474,32.0976,32.0412,32.0725,15000.0
2005-09-29 12:55:00,51.21,51.27,51.18,51.26,24600.0,32.085,32.1226,32.0662,32.1164,24600.0
2005-09-29 13:00:00,51.26,51.34,51.24,51.34,20200.0,32.1164,32.1665,32.1038,32.1665,20200.0
2005-09-29 13:05:00,51.3,51.35,51.28,51.3,38700.0,32.1414,32.1728,32.1289,32.1414,38700.0
2005-09-29 13:10:00,51.29,51.42,51.18,51.39,28100.0,32.1352,32.2166,32.0662,32.1978,28100.0
2005-09-29 13:15:00,51.41,51.52,51.4,51.51,77400.0,32.2103,32.2793,32.2041,32.273,77400.0
2005-09-29 13:20:00,51.51,51.67,51.47,51.53,56000.0,32.273,32.3732,32.2479,32.2855,56000.0
2005-09-29 13:25:00,51.5,51.64,51.5,51.58,57900.0,32.2667,32.3545,32.2667,32.3169,57900.0
2005-09-29 13:30:00,51.61,51.74,51.61,51.69,39700.0,32.3357,32.4171,32.3357,32.3858,39700.0
2005-09-29 13:35:00,51.72,51.72,51.55,51.6,51000.0,32.4046,32.4046,32.2981,32.3294,51000.0
2005-09-29 13:40:00,51.65,51.75,51.61,51.61,28000.0,32.3607,32.4234,32.3357,32.3357,28000.0
2005-09-29 13:45:00,51.6,51.78,51.55,51.75,44200.0,32.3294,32.4422,32.2981,32.4234,44200.0
2005-09-29 13:50:00,51.75,51.79,51.68,51.71,28600.0,32.4234,32.4484,32.3795,32.3983,28600.0
2005-09-29 13:55:00,51.71,51.71,51.59,51.65,32800.0,32.3983,32.3983,32.3231,32.3607,32800.0
2005-09-29 14:00:00,51.61,51.79,51.6,51.79,44800.0,32.3357,32.4484,32.3294,32.4484,44800.0
2005-09-29 14:05:00,51.81,51.83,51.75,51.79,28200.0,32.461,32.4735,32.4234,32.4484,28200.0
2005-09-29 14:10:00,51.75,51.84,51.72,51.81,54100.0,32.4234,32.4798,32.4046,32.461,54100.0
2005-09-29 14:15:00,51.78,51.78,51.66,51.71,39300.0,32.4422,32.4422,32.367,32.3983,39300.0
2005-09-29 14:20:00,51.67,51.73,51.65,51.71,39400.0,32.3732,32.4108,32.3607,32.3983,39400.0
2005-09-29 14:25:00,51.73,51.75,51.58,51.71,29100.0,32.4108,32.4234,32.3169,32.3983,29100.0
2005-09-29 14:30:00,51.71,51.75,51.61,51.75,31500.0,32.3983,32.4234,32.3357,32.4234,31500.0
2005-09-29 14:35:00,51.74,51.81,51.71,51.75,36300.0,32.4171,32.461,32.3983,32.4234,36300.0
2005-09-29 14:40:00,51.74,51.89,51.68,51.7,43800.0,32.4171,32.5111,32.3795,32.392,43800.0
2005-09-29 14:45:00,51.68,51.7,51.58,51.62,59600.0,32.3795,32.392,32.3169,32.3419,59600.0
2005-09-29 14:50:00,51.63,51.68,51.59,51.63,59000.0,32.3482,32.3795,32.3231,32.3482,59000.0
2005-09-29 14:55:00,51.65,51.68,51.6,51.68,37500.0,32.3607,32.3795,32.3294,32.3795,37500.0
2005-09-29 15:00:00,51.67,51.7,51.6,51.61,25600.0,32.3732,32.392,32.3294,32.3357,25600.0
2005-09-29 15:05:00,51.61,51.66,51.57,51.61,45300.0,32.3357,32.367,32.3106,32.3357,45300.0
2005-09-29 15:10:00,51.61,51.61,51.53,51.54,39200.0,32.3357,32.3357,32.2855,32.2918,39200.0
2005-09-29 15:15:00,51.54,51.64,51.51,51.64,54000.0,32.2918,32.3545,32.273,32.3545,54000.0
2005-09-29 15:20:00,51.65,51.71,51.6,51.69,50700.0,32.3607,32.3983,32.3294,32.3858,50700.0
2005-09-29 15:25:00,51.67,51.75,51.61,51.63,57000.0,32.3732,32.4234,32.3357,32.3482,57000.0
2005-09-29 15:30:00,51.62,51.66,51.57,51.66,41800.0,32.3419,32.367,32.3106,32.367,41800.0
2005-09-29 15:35:00,51.66,51.67,51.58,51.6,34400.0,32.367,32.3732,32.3169,32.3294,34400.0
2005-09-29 15:40:00,51.59,51.62,51.55,51.56,52000.0,32.3231,32.3419,32.2981,32.3043,52000.0
2005-09-29 15:45:00,51.54,51.58,51.52,51.53,44000.0,32.2918,32.3169,32.2793,32.2855,44000.0
2005-09-29 15:50:00,51.53,51.57,51.48,51.48,64600.0,32.2855,32.3106,32.2542,32.2542,64600.0
2005-09-29 15:55:00,51.48,51.6,51.48,51.57,72700.0,32.2542,32.3294,32.2542,32.3106,72700.0
2005-09-30 09:35:00,51.75,51.87,51.65,51.72,101900.0,32.4234,32.4986,32.3607,32.4046,101900.0
2005-09-30 09:40:00,51.72,51.75,51.67,51.75,55900.0,32.4046,32.4234,32.3732,32.4234,55900.0
2005-09-30 09:45:00,51.74,51.78,51.66,51.69,70200.0,32.4171,32.4422,32.367,32.3858,70200.0
2005-09-30 09:50:00,51.68,51.82,51.65,51.76,66500.0,32.3795,32.4672,32.3607,32.4296,66500.0
2005-09-30 09:55:00,51.7,51.99,51.6,51.98,42400.0,32.392,32.5737,32.3294,32.5675,42400.0
2005-09-30 10:00:00,52.0,52.05,51.68,51.74,77800.0,32.58,32.6113,32.3795,32.4171,77800.0
2005-09-30 10:05:00,51.74,51.85,51.66,51.78,27800.0,32.4171,32.486,32.367,32.4422,27800.0
2005-09-30 10:10:00,51.78,51.83,51.54,51.64,52600.0,32.4422,32.4735,32.2918,32.3545,52600.0
2005-09-30 10:15:00,51.63,51.67,51.53,51.62,33700.0,32.3482,32.3732,32.2855,32.3419,33700.0
2005-09-30 10:20:00,51.62,51.64,51.51,51.64,39100.0,32.3419,32.3545,32.273,32.3545,39100.0
2005-09-30 10:25:00,51.62,51.65,51.52,51.6,36800.0,32.3419,32.3607,32.2793,32.3294,36800.0
2005-09-30 10:30:00,51.58,51.68,51.58,51.68,42600.0,32.3169,32.3795,32.3169,32.3795,42600.0
2005-09-30 10:35:00,51.67,51.75,51.62,51.73,55700.0,32.3732,32.4234,32.3419,32.4108,55700.0
2005-09-30 10:40:00,51.72,51.81,51.72,51.8,15000.0,32.4046,32.461,32.4046,32.4547,15000.0
2005-09-30 10:45:00,51.8,51.95,51.8,51.94,46100.0,32.4547,32.5487,32.4547,32.5424,46100.0
2005-09-30 10:50:00,51.95,51.97,51.9,51.96,90800.0,32.5487,32.5612,32.5174,32.5549,90800.0
2005-09-30 10:55:00,51.95,52.07,51.94,52.0,56400.0,32.5487,32.6239,32.5424,32.58,56400.0
2005-09-30 11:00:00,52.05,52.05,51.9,51.96,42600.0,32.6113,32.6113,32.5174,32.5549,42600.0
2005-09-30 11:05:00,51.97,51.97,51.87,51.92,15800.0,32.5612,32.5612,32.4986,32.5299,15800.0
2005-09-30 11:10:00,51.92,52.1,51.92,52.1,30900.0,32.5299,32.6427,32.5299,32.6427,30900.0
2005-09-30 11:15:00,52.15,52.18,52.02,52.07,61900.0,32.674,32.6928,32.5925,32.6239,61900.0
2005-09-30 11:20:00,52.06,52.15,52.05,52.08,60500.0,32.6176,32.674,32.6113,32.6301,60500.0
2005-09-30 11:25:00,52.08,52.08,52.0,52.02,49400.0,32.6301,32.6301,32.58,32.5925,49400.0
2005-09-30 11:30:00,52.03,52.08,51.95,51.95,53000.0,32.5988,32.6301,32.5487,32.5487,53000.0
2005-09-30 11:35:00,51.97,51.99,51.9,51.91,43600.0,32.5612,32.5737,32.5174,32.5236,43600.0
2005-09-30 11:40:00,51.95,51.95,51.92,51.95,27200.0,32.5487,32.5487,32.5299,32.5487,27200.0
2005-09-30 11:45:00,51.95,51.95,51.91,51.91,11900.0,32.5487,32.5487,32.5236,32.5236,11900.0
2005-09-30 11:50:00,51.92,51.92,51.82,51.82,13300.0,32.5299,32.5299,32.4672,32.4672,13300.0
2005-09-30 11:55:00,51.82,51.83,51.75,51.81,48000.0,32.4672,32.4735,32.4234,32.461,48000.0
2005-09-30 12:00:00,51.81,51.81,51.72,51.78,22600.0,32.461,32.461,32.4046,32.4422,22600.0
2005-09-30 12:05:00,51.77,51.84,51.76,51.81,24900.0,32.4359,32.4798,32.4296,32.461,24900.0
2005-09-30 12:10:00,51.8,51.83,51.75,51.75,10600.0,32.4547,32.4735,32.4234,32.4234,10600.0
2005-09-30 12:15:00,51.75,51.8,51.71,51.76,19800.0,32.4234,32.4547,32.3983,32.4296,19800.0
2005-09-30 12:20:00,51.75,51.78,51.74,51.74,21200.0,32.4234,32.4422,32.4171,32.4171,21200.0
2005-09-30 12:25:00,51.73,51.73,51.56,51.63,19800.0,32.4108,32.4108,32.3043,32.3482,19800.0
2005-09-30 12:30:00,51.62,51.64,51.56,51.58,33100.0,32.3419,32.3545,32.3043,32.3169,33100.0
2005-09-30 12:35:00,51.56,51.67,51.51,51.67,23200.0,32.3043,32.3732,32.273,32.3732,23200.0
2005-09-30 12:40:00,51.66,51.68,51.63,51.63,12900.0,32.367,32.3795,32.3482,32.3482,12900.0
2005-09-30 12:45:00,51.62,51.7,51.61,51.7,17300.0,32.3419,32.392,32.3357,32.392,17300.0
2005-09-30 12:50:00,51.7,51.74,51.68,51.74,5500.0,32.392,32.4171,32.3795,32.4171,5500.0
2005-09-30 12:55:00,51.74,51.76,51.72,51.74,8400.0,32.4171,32.4296,32.4046,32.4171,8400.0
2005-09-30 13:00:00,51.75,51.75,51.64,51.64,32300.0,32.4234,32.4234,32.3545,32.3545,32300.0
2005-09-30 13:05:00,51.66,51.67,51.6,51.64,21500.0,32.367,32.3732,32.3294,32.3545,21500.0
2005-09-30 13:10:00,51.64,51.7,51.6,51.62,22200.0,32.3545,32.392,32.3294,32.3419,22200.0
2005-09-30 13:15:00,51.61,51.65,51.54,51.58,25200.0,32.3357,32.3607,32.2918,32.3169,25200.0
2005-09-30 13:20:00,51.54,51.58,51.5,51.51,20100.0,32.2918,32.3169,32.2667,32.273,20100.0
2005-09-30 13:25:00,51.5,51.53,51.48,51.48,114900.0,32.2667,32.2855,32.2542,32.2542,114900.0
2005-09-30 13:30:00,51.48,51.69,51.48,51.6,47700.0,32.2542,32.3858,32.2542,32.3294,47700.0
2005-09-30 13:35:00,51.64,51.65,51.59,51.64,10900.0,32.3545,32.3607,32.3231,32.3545,10900.0
2005-09-30 13:40:00,51.64,51.69,51.59,51.67,24400.0,32.3545,32.3858,32.3231,32.3732,24400.0
2005-09-30 13:45:00,51.68,51.69,51.6,51.67,44000.0,32.3795,32.3858,32.3294,32.3732,44000.0
2005-09-30 13:50:00,51.67,51.68,51.62,51.65,17100.0,32.3732,32.3795,32.3419,32.3607,17100.0
2005-09-30 13:55:00,51.65,51.69,51.64,51.69,12100.0,32.3607,32.3858,32.3545,32.3858,12100.0
2005-09-30 14:00:00,51.69,51.69,51.65,51.67,18900.0,32.3858,32.3858,32.3607,32.3732,18900.0
2005-09-30 14:05:00,51.69,51.7,51.68,51.7,66300.0,32.3858,32.392,32.3795,32.392,66300.0
2005-09-30 14:10:00,51.7,51.72,51.68,51.7,28300.0,32.392,32.4046,32.3795,32.392,28300.0
2005-09-30 14:15:00,51.69,51.76,51.67,51.75,66200.0,32.3858,32.4296,32.3732,32.4234,66200.0
2005-09-30 14:20:00,51.74,51.86,51.74,51.81,25100.0,32.4171,32.4923,32.4171,32.461,25100.0
2005-09-30 14:25:00,51.79,51.88,51.78,51.88,16800.0,32.4484,32.5048,32.4422,32.5048,16800.0
2005-09-30 14:30:00,51.85,51.89,51.84,51.89,10100.0,32.486,32.5111,32.4798,32.5111,10100.0
2005-09-30 14:35:00,51.87,52.06,51.87,52.03,39700.0,32.4986,32.6176,32.4986,32.5988,39700.0
2005-09-30 14:40:00,52.0,52.09,51.91,52.09,21300.0,32.58,32.6364,32.5236,32.6364,21300.0
2005-09-30 14:45:00,52.09,52.13,52.03,52.12,37600.0,32.6364,32.6615,32.5988,32.6552,37600.0
2005-09-30 14:50:00,52.12,52.13,51.88,52.01,40900.0,32.6552,32.6615,32.5048,32.5863,40900.0
2005-09-30 14:55:00,52.01,52.03,51.97,52.0,14500.0,32.5863,32.5988,32.5612,32.58,14500.0
2005-09-30 15:00:00,52.0,52.06,51.98,52.01,24900.0,32.58,32.6176,32.5675,32.5863,24900.0
2005-09-30 15:05:00,52.0,52.08,52.0,52.06,39400.0,32.58,32.6301,32.58,32.6176,39400.0
2005-09-30 15:10:00,52.06,52.06,51.95,51.97,23300.0,32.6176,32.6176,32.5487,32.5612,23300.0
2005-09-30 15:15:00,51.97,51.98,51.9,51.93,30000.0,32.5612,32.5675,32.5174,32.5361,30000.0
2005-09-30 15:20:00,51.93,51.93,51.82,51.85,46700.0,32.5361,32.5361,32.4672,32.486,46700.0
2005-09-30 15:25:00,51.83,51.83,51.71,51.77,16000.0,32.4735,32.4735,32.3983,32.4359,16000.0
2005-09-30 15:30:00,51.76,51.82,51.67,51.81,32200.0,32.4296,32.4672,32.3732,32.461,32200.0
2005-09-30 15:35:00,51.82,51.95,51.82,51.82,33600.0,32.4672,32.5487,32.4672,32.4672,33600.0
2005-09-30 15:40:00,51.82,51.85,51.75,51.75,20900.0,32.4672,32.486,32.4234,32.4234,20900.0
2005-09-30 15:45:00,51.74,51.91,51.74,51.86,27100.0,32.4171,32.5236,32.4171,32.4923,27100.0
2005-09-30 15:50:00,51.86,51.96,51.8,51.95,37800.0,32.4923,32.5549,32.4547,32.5487,37800.0
2005-09-30 15:55:00,51.95,51.99,51.91,51.99,78200.0,32.5487,32.5737,32.5236,32.5737,78200.0
2005-10-03 09:30:00,52.29,52.65,52.29,52.6,135800.0,32.7617,32.9873,32.7617,32.9559,135800.0
2005-10-03 09:35:00,52.61,52.65,52.41,52.48,88200.0,32.9622,32.9873,32.8369,32.8807,88200.0
2005-10-03 09:40:00,52.46,52.51,52.35,52.42,68900.0,32.8682,32.8995,32.7993,32.8432,68900.0
2005-10-03 09:45:00,52.42,52.52,52.37,52.46,62500.0,32.8432,32.9058,32.8118,32.8682,62500.0
2005-10-03 09:50:00,52.47,52.58,52.35,52.49,74300.0,32.8745,32.9434,32.7993,32.887,74300.0
2005-10-03 09:55:00,52.5,52.5,52.31,52.37,36000.0,32.8933,32.8933,32.7742,32.8118,36000.0
2005-10-03 10:00:00,52.38,52.43,52.0,52.0,78500.0,32.8181,32.8494,32.58,32.58,78500.0
2005-10-03 10:05:00,52.02,52.09,51.98,52.02,78800.0,32.5925,32.6364,32.5675,32.5925,78800.0
2005-10-03 10:10:00,52.02,52.15,51.91,52.03,114600.0,32.5925,32.674,32.5236,32.5988,114600.0
2005-10-03 10:15:00,52.01,52.03,51.48,51.82,83700.0,32.5863,32.5988,32.2542,32.4672,83700.0
2005-10-03 10:20:00,51.84,51.98,51.83,51.87,42600.0,32.4798,32.5675,32.4735,32.4986,42600.0
2005-10-03 10:25:00,51.84,52.02,51.77,51.97,27000.0,32.4798,32.5925,32.4359,32.5612,27000.0
2005-10-03 10:30:00,51.96,51.99,51.85,51.85,43800.0,32.5549,32.5737,32.486,32.486,43800.0
2005-10-03 10:35:00,51.85,52.0,51.76,51.9,47500.0,32.486,32.58,32.4296,32.5174,47500.0
2005-10-03 10:40:00,51.9,51.9,51.76,51.79,23000.0,32.5174,32.5174,32.4296,32.4484,23000.0
2005-10-03 10:45:00,51.83,51.98,51.8,51.92,21300.0,32.4735,32.5675,32.4547,32.5299,21300.0
2005-10-03 10:50:00,51.95,52.1,51.95,52.01,52000.0,32.5487,32.6427,32.5487,32.5863,52000.0
2005-10-03 10:55:00,51.98,52.02,51.83,51.9,28300.0,32.5675,32.5925,32.4735,32.5174,28300.0
2005-10-03 11:00:00,51.95,52.07,51.89,52.03,29300.0,32.5487,32.6239,32.5111,32.5988,29300.0
2005-10-03 11:05:00,52.03,52.04,51.83,51.83,13700.0,32.5988,32.6051,32.4735,32.4735,13700.0
2005-10-03 11:10:00,51.84,52.0,51.84,51.98,18600.0,32.4798,32.58,32.4798,32.5675,18600.0
2005-10-03 11:15:00,51.98,52.19,51.9,52.16,26800.0,32.5675,32.699,32.5174,32.6803,26800.0
2005-10-03 11:20:00,52.18,52.19,52.05,52.08,30800.0,32.6928,32.699,32.6113,32.6301,30800.0
2005-10-03 11:25:00,52.09,52.15,52.07,52.15,41900.0,32.6364,32.674,32.6239,32.674,41900.0
2005-10-03 11:30:00,52.16,52.25,52.14,52.22,32900.0,32.6803,32.7366,32.6677,32.7178,32900.0
2005-10-03 11:35:00,52.21,52.22,52.09,52.1,17000.0,32.7116,32.7178,32.6364,32.6427,17000.0
2005-10-03 11:40:00,52.12,52.13,51.97,51.98,34500.0,32.6552,32.6615,32.5612,32.5675,34500.0
2005-10-03 11:45:00,51.94,52.03,51.92,52.01,17900.0,32.5424,32.5988,32.5299,32.5863,17900.0
2005-10-03 11:50:00,52.02,52.06,51.97,51.99,16600.0,32.5925,32.6176,32.5612,32.5737,16600.0
2005-10-03 11:55:00,51.99,52.06,51.94,51.99,24200.0,32.5737,32.6176,32.5424,32.5737,24200.0
2005-10-03 12:00:00,52.0,52.05,51.98,52.05,21800.0,32.58,32.6113,32.5675,32.6113,21800.0
2005-10-03 12:05:00,52.04,52.05,51.99,52.04,13600.0,32.6051,32.6113,32.5737,32.6051,13600.0
2005-10-03 12:10:00,52.04,52.05,51.98,51.99,20200.0,32.6051,32.6113,32.5675,32.5737,20200.0
2005-10-03 12:15:00,52.01,52.02,51.97,52.0,29100.0,32.5863,32.5925,32.5612,32.58,29100.0
2005-10-03 12:20:00,51.98,52.02,51.9,51.94,16100.0,32.5675,32.5925,32.5174,32.5424,16100.0
2005-10-03 12:25:00,51.92,51.93,51.9,51.93,23000.0,32.5299,32.5361,32.5174,32.5361,23000.0
2005-10-03 12:30:00,51.93,52.0,51.92,51.99,25000.0,32.5361,32.58,32.5299,32.5737,25000.0
2005-10-03 12:35:00,51.98,51.98,51.91,51.93,13600.0,32.5675,32.5675,32.5236,32.5361,13600.0
2005-10-03 12:40:00,51.93,52.02,51.92,52.02,20600.0,32.5361,32.5925,32.5299,32.5925,20600.0
2005-10-03 12:45:00,52.0,52.0,51.87,51.9,38500.0,32.58,32.58,32.4986,32.5174,38500.0
2005-10-03 12:50:00,51.9,51.9,51.8,51.87,30000.0,32.5174,32.5174,32.4547,32.4986,30000.0
2005-10-03 12:55:00,51.86,51.93,51.83,51.83,21300.0,32.4923,32.5361,32.4735,32.4735,21300.0
2005-10-03 13:00:00,51.86,51.86,51.77,51.84,14300.0,32.4923,32.4923,32.4359,32.4798,14300.0
2005-10-03 13:05:00,51.84,51.9,51.8,51.9,21600.0,32.4798,32.5174,32.4547,32.5174,21600.0
2005-10-03 13:10:00,51.91,51.92,51.87,51.9,26500.0,32.5236,32.5299,32.4986,32.5174,26500.0
2005-10-03 13:15:00,51.9,51.95,51.87,51.9,25400.0,32.5174,32.5487,32.4986,32.5174,25400.0
2005-10-03 13:20:00,51.89,51.93,51.88,51.91,13900.0,32.5111,32.5361,32.5048,32.5236,13900.0
2005-10-03 13:25:00,51.92,51.92,51.78,51.88,24200.0,32.5299,32.5299,32.4422,32.5048,24200.0
2005-10-03 13:30:00,51.9,52.08,51.9,52.06,47500.0,32.5174,32.6301,32.5174,32.6176,47500.0
2005-10-03 13:35:00,52.06,52.06,51.96,51.99,38000.0,32.6176,32.6176,32.5549,32.5737,38000.0
2005-10-03 13:40:00,52.0,52.07,52.0,52.04,29800.0,32.58,32.6239,32.58,32.6051,29800.0
2005-10-03 13:45:00,52.04,52.1,51.99,52.06,24600.0,32.6051,32.6427,32.5737,32.6176,24600.0
2005-10-03 13:50:00,52.07,52.09,52.04,52.08,24300.0,32.6239,32.6364,32.6051,32.6301,24300.0
2005-10-03 13:55:00,52.1,52.17,52.06,52.1,35100.0,32.6427,32.6865,32.6176,32.6427,35100.0
2005-10-03 14:00:00,52.1,52.19,52.06,52.08,31900.0,32.6427,32.699,32.6176,32.6301,31900.0
2005-10-03 14:05:00,52.06,52.16,52.05,52.16,18000.0,32.6176,32.6803,32.6113,32.6803,18000.0
2005-10-03 14:10:00,52.17,52.19,52.11,52.14,22500.0,32.6865,32.699,32.6489,32.6677,22500.0
2005-10-03 14:15:00,52.14,52.15,52.09,52.1,29700.0,32.6677,32.674,32.6364,32.6427,29700.0
2005-10-03 14:20:00,52.09,52.12,51.84,51.94,45700.0,32.6364,32.6552,32.4798,32.5424,45700.0
2005-10-03 14:25:00,51.95,52.06,51.95,52.06,32000.0,32.5487,32.6176,32.5487,32.6176,32000.0
2005-10-03 14:30:00,52.05,52.09,51.96,51.96,25800.0,32.6113,32.6364,32.5549,32.5549,25800.0
2005-10-03 14:35:00,51.96,52.07,51.95,52.07,24100.0,32.5549,32.6239,32.5487,32.6239,24100.0
2005-10-03 14:40:00,52.05,52.09,51.98,52.02,26900.0,32.6113,32.6364,32.5675,32.5925,26900.0
2005-10-03 14:45:00,52.02,52.04,51.96,51.98,43600.0,32.5925,32.6051,32.5549,32.5675,43600.0
2005-10-03 14:50:00,52.0,52.03,51.95,51.98,21400.0,32.58,32.5988,32.5487,32.5675,21400.0
2005-10-03 14:55:00,51.97,51.99,51.87,51.88,24100.0,32.5612,32.5737,32.4986,32.5048,24100.0
2005-10-03 15:00:00,51.89,51.91,51.81,51.91,24100.0,32.5111,32.5236,32.461,32.5236,24100.0
2005-10-03 15:05:00,51.91,52.05,51.91,51.99,49700.0,32.5236,32.6113,32.5236,32.5737,49700.0
2005-10-03 15:10:00,51.97,51.99,51.91,51.93,25700.0,32.5612,32.5737,32.5236,32.5361,25700.0
2005-10-03 15:15:00,51.92,52.04,51.88,52.01,25500.0,32.5299,32.6051,32.5048,32.5863,25500.0
2005-10-03 15:20:00,52.02,52.04,51.94,51.94,23900.0,32.5925,32.6051,32.5424,32.5424,23900.0
2005-10-03 15:25:00,51.94,52.02,51.94,52.02,26300.0,32.5424,32.5925,32.5424,32.5925,26300.0
2005-10-03 15:30:00,52.01,52.07,51.91,51.97,37300.0,32.5863,32.6239,32.5236,32.5612,37300.0
2005-10-03 15:35:00,51.96,52.07,51.95,52.04,37800.0,32.5549,32.6239,32.5487,32.6051,37800.0
2005-10-03 15:40:00,52.04,52.04,51.92,51.95,31700.0,32.6051,32.6051,32.5299,32.5487,31700.0
2005-10-03 15:45:00,51.94,51.97,51.75,51.75,102200.0,32.5424,32.5612,32.4234,32.4234,102200.0
2005-10-03 15:50:00,51.75,51.87,51.74,51.86,95800.0,32.4234,32.4986,32.4171,32.4923,95800.0
2005-10-03 15:55:00,51.85,51.87,51.82,51.85,80700.0,32.486,32.4986,32.4672,32.486,80700.0
2005-10-04 09:30:00,51.68,51.72,51.66,51.72,71800.0,32.3795,32.4046,32.367,32.4046,71800.0
2005-10-04 09:35:00,51.72,51.85,51.63,51.84,58200.0,32.4046,32.486,32.3482,32.4798,58200.0
2005-10-04 09:40:00,51.84,52.05,51.82,51.88,95900.0,32.4798,32.6113,32.4672,32.5048,95900.0
2005-10-04 09:45:00,51.85,51.93,51.7,51.82,72100.0,32.486,32.5361,32.392,32.4672,72100.0
2005-10-04 09:50:00,51.81,51.84,51.68,51.69,67600.0,32.461,32.4798,32.3795,32.3858,67600.0
2005-10-04 09:55:00,51.69,51.82,51.65,51.66,94600.0,32.3858,32.4672,32.3607,32.367,94600.0
2005-10-04 10:00:00,51.66,51.66,51.53,51.53,119400.0,32.367,32.367,32.2855,32.2855,119400.0
2005-10-04 10:05:00,51.53,51.82,51.49,51.82,80300.0,32.2855,32.4672,32.2605,32.4672,80300.0
2005-10-04 10:10:00,51.84,51.93,51.72,51.89,101300.0,32.4798,32.5361,32.4046,32.5111,101300.0
2005-10-04 10:15:00,51.9,52.15,51.89,52.13,193800.0,32.5174,32.674,32.5111,32.6615,193800.0
2005-10-04 10:20:00,52.16,52.44,52.1,52.23,146800.0,32.6803,32.8557,32.6427,32.7241,146800.0
2005-10-04 10:25:00,52.25,52.34,52.18,52.31,77400.0,32.7366,32.793,32.6928,32.7742,77400.0
2005-10-04 10:30:00,52.3,52.33,52.18,52.23,79600.0,32.768,32.7868,32.6928,32.7241,79600.0
2005-10-04 10:35:00,52.23,52.28,52.2,52.28,17600.0,32.7241,32.7554,32.7053,32.7554,17600.0
2005-10-04 10:40:00,52.28,52.4,52.28,52.33,34700.0,32.7554,32.8306,32.7554,32.7868,34700.0
2005-10-04 10:45:00,52.33,52.37,52.22,52.26,25200.0,32.7868,32.8118,32.7178,32.7429,25200.0
2005-10-04 10:50:00,52.24,52.31,52.18,52.3,36800.0,32.7304,32.7742,32.6928,32.768,36800.0
2005-10-04 10:55:00,52.32,52.37,52.25,52.33,18900.0,32.7805,32.8118,32.7366,32.7868,18900.0
2005-10-04 11:00:00,52.3,52.34,52.23,52.27,26400.0,32.768,32.793,32.7241,32.7492,26400.0
2005-10-04 11:05:00,52.26,52.36,52.25,52.29,30800.0,32.7429,32.8056,32.7366,32.7617,30800.0
2005-10-04 11:10:00,52.28,52.39,52.28,52.36,33100.0,32.7554,32.8244,32.7554,32.8056,33100.0
2005-10-04 11:15:00,52.35,52.38,52.25,52.31,27600.0,32.7993,32.8181,32.7366,32.7742,27600.0
2005-10-04 11:20:00,52.27,52.35,52.24,52.34,36600.0,32.7492,32.7993,32.7304,32.793,36600.0
2005-10-04 11:25:00,52.32,52.48,52.27,52.4,64200.0,32.7805,32.8807,32.7492,32.8306,64200.0
2005-10-04 11:30:00,52.43,52.47,52.36,52.4,53800.0,32.8494,32.8745,32.8056,32.8306,53800.0
2005-10-04 11:35:00,52.39,52.48,52.39,52.43,33400.0,32.8244,32.8807,32.8244,32.8494,33400.0
2005-10-04 11:40:00,52.42,52.44,52.35,52.37,32600.0,32.8432,32.8557,32.7993,32.8118,32600.0
2005-10-04 11:45:00,52.37,52.46,52.33,52.45,26300.0,32.8118,32.8682,32.7868,32.8619,26300.0
2005-10-04 11:50:00,52.46,52.46,52.35,52.42,42900.0,32.8682,32.8682,32.7993,32.8432,42900.0
2005-10-04 11:55:00,52.41,52.54,52.41,52.53,63700.0,32.8369,32.9183,32.8369,32.9121,63700.0
2005-10-04 12:00:00,52.52,52.52,52.36,52.43,28900.0,32.9058,32.9058,32.8056,32.8494,28900.0
2005-10-04 12:05:00,52.43,52.56,52.43,52.56,52000.0,32.8494,32.9309,32.8494,32.9309,52000.0
2005-10-04 12:10:00,52.55,52.6,52.47,52.48,99600.0,32.9246,32.9559,32.8745,32.8807,99600.0
2005-10-04 12:15:00,52.48,52.51,52.47,52.51,14500.0,32.8807,32.8995,32.8745,32.8995,14500.0
2005-10-04 12:20:00,52.51,52.51,52.45,52.5,10700.0,32.8995,32.8995,32.8619,32.8933,10700.0
2005-10-04 12:25:00,52.5,52.55,52.48,52.51,18000.0,32.8933,32.9246,32.8807,32.8995,18000.0
2005-10-04 12:30:00,52.52,52.54,52.47,52.47,16300.0,32.9058,32.9183,32.8745,32.8745,16300.0
2005-10-04 12:35:00,52.48,52.49,52.44,52.46,21100.0,32.8807,32.887,32.8557,32.8682,21100.0
2005-10-04 12:40:00,52.45,52.49,52.43,52.46,25600.0,32.8619,32.887,32.8494,32.8682,25600.0
2005-10-04 12:45:00,52.45,52.53,52.45,52.5,48300.0,32.8619,32.9121,32.8619,32.8933,48300.0
2005-10-04 12:50:00,52.5,52.52,52.46,52.46,19900.0,32.8933,32.9058,32.8682,32.8682,19900.0
2005-10-04 12:55:00,52.47,52.48,52.45,52.46,10200.0,32.8745,32.8807,32.8619,32.8682,10200.0
2005-10-04 13:00:00,52.46,52.46,52.41,52.44,33400.0,32.8682,32.8682,32.8369,32.8557,33400.0
2005-10-04 13:05:00,52.44,52.49,52.44,52.49,41600.0,32.8557,32.887,32.8557,32.887,41600.0
2005-10-04 13:10:00,52.47,52.51,52.45,52.5,30200.0,32.8745,32.8995,32.8619,32.8933,30200.0
2005-10-04 13:15:00,52.48,52.61,52.48,52.61,32800.0,32.8807,32.9622,32.8807,32.9622,32800.0
2005-10-04 13:20:00,52.61,52.62,52.57,52.58,22700.0,32.9622,32.9685,32.9371,32.9434,22700.0
2005-10-04 13:25:00,52.58,52.59,52.5,52.51,22200.0,32.9434,32.9497,32.8933,32.8995,22200.0
2005-10-04 13:30:00,52.5,52.5,52.42,52.44,69500.0,32.8933,32.8933,32.8432,32.8557,69500.0
2005-10-04 13:35:00,52.42,52.49,52.4,52.47,24600.0,32.8432,32.887,32.8306,32.8745,24600.0
2005-10-04 13:40:00,52.44,52.44,52.36,52.39,29000.0,32.8557,32.8557,32.8056,32.8244,29000.0
2005-10-04 13:45:00,52.4,52.43,52.36,52.36,20900.0,32.8306,32.8494,32.8056,32.8056,20900.0
2005-10-04 13:50:00,52.35,52.45,52.32,52.45,64900.0,32.7993,32.8619,32.7805,32.8619,64900.0
2005-10-04 13:55:00,52.45,52.47,52.41,52.42,20900.0,32.8619,32.8745,32.8369,32.8432,20900.0
2005-10-04 14:00:00,52.42,52.47,52.4,52.42,32400.0,32.8432,32.8745,32.8306,32.8432,32400.0
2005-10-04 14:05:00,52.43,52.48,52.41,52.42,25800.0,32.8494,32.8807,32.8369,32.8432,25800.0
2005-10-04 14:10:00,52.44,52.45,52.39,52.39,19100.0,32.8557,32.8619,32.8244,32.8244,19100.0
2005-10-04 14:15:00,52.4,52.44,52.39,52.44,15100.0,32.8306,32.8557,32.8244,32.8557,15100.0
2005-10-04 14:20:00,52.44,52.52,52.44,52.46,27100.0,32.8557,32.9058,32.8557,32.8682,27100.0
2005-10-04 14:25:00,52.45,52.45,52.38,52.42,73100.0,32.8619,32.8619,32.8181,32.8432,73100.0
2005-10-04 14:30:00,52.42,52.56,52.34,52.41,39400.0,32.8432,32.9309,32.793,32.8369,39400.0
2005-10-04 14:35:00,52.4,52.48,52.31,52.38,45000.0,32.8306,32.8807,32.7742,32.8181,45000.0
2005-10-04 14:40:00,52.4,52.52,52.38,52.52,32400.0,32.8306,32.9058,32.8181,32.9058,32400.0
2005-10-04 14:45:00,52.52,52.52,52.45,52.47,51500.0,32.9058,32.9058,32.8619,32.8745,51500.0
2005-10-04 14:50:00,52.49,52.5,52.4,52.42,33900.0,32.887,32.8933,32.8306,32.8432,33900.0
2005-10-04 14:55:00,52.41,52.46,52.28,52.28,93500.0,32.8369,32.8682,32.7554,32.7554,93500.0
2005-10-04 15:00:00,52.28,52.37,52.2,52.27,50200.0,32.7554,32.8118,32.7053,32.7492,50200.0
2005-10-04 15:05:00,52.27,52.37,52.26,52.31,54900.0,32.7492,32.8118,32.7429,32.7742,54900.0
2005-10-04 15:10:00,52.31,52.36,52.17,52.17,85200.0,32.7742,32.8056,32.6865,32.6865,85200.0
2005-10-04 15:15:00,52.16,52.26,52.07,52.21,69600.0,32.6803,32.7429,32.6239,32.7116,69600.0
2005-10-04 15:20:00,52.21,52.21,52.13,52.15,35200.0,32.7116,32.7116,32.6615,32.674,35200.0
2005-10-04 15:25:00,52.2,52.21,52.14,52.21,74900.0,32.7053,32.7116,32.6677,32.7116,74900.0
2005-10-04 15:30:00,52.2,52.31,52.18,52.2,68500.0,32.7053,32.7742,32.6928,32.7053,68500.0
2005-10-04 15:35:00,52.2,52.25,52.18,52.23,62700.0,32.7053,32.7366,32.6928,32.7241,62700.0
2005-10-04 15:40:00,52.23,52.23,52.16,52.17,58600.0,32.7241,32.7241,32.6803,32.6865,58600.0
2005-10-04 15:45:00,52.17,52.23,52.17,52.2,88900.0,32.6865,32.7241,32.6865,32.7053,88900.0
2005-10-04 15:50:00,52.2,52.21,52.14,52.16,117100.0,32.7053,32.7116,32.6677,32.6803,117100.0
2005-10-04 15:55:00,52.16,52.17,52.14,52.14,88300.0,32.6803,32.6865,32.6677,32.6677,88300.0
2005-10-05 09:30:00,52.1,52.16,51.85,51.85,53900.0,32.6427,32.6803,32.486,32.486,53900.0
2005-10-05 09:35:00,51.89,52.0,51.75,52.0,41900.0,32.5111,32.58,32.4234,32.58,41900.0
2005-10-05 09:40:00,51.93,52.12,51.88,52.12,28800.0,32.5361,32.6552,32.5048,32.6552,28800.0
2005-10-05 09:45:00,52.08,52.09,51.9,51.93,34900.0,32.6301,32.6364,32.5174,32.5361,34900.0
2005-10-05 09:50:00,51.93,52.01,51.81,51.85,24400.0,32.5361,32.5863,32.461,32.486,24400.0
2005-10-05 09:55:00,51.84,51.91,51.81,51.88,47200.0,32.4798,32.5236,32.461,32.5048,47200.0
2005-10-05 10:00:00,51.85,51.86,51.58,51.65,64900.0,32.486,32.4923,32.3169,32.3607,64900.0
2005-10-05 10:05:00,51.65,51.65,51.45,51.46,122800.0,32.3607,32.3607,32.2354,32.2417,122800.0
2005-10-05 10:10:00,51.45,51.49,51.39,51.49,116300.0,32.2354,32.2605,32.1978,32.2605,116300.0
2005-10-05 10:15:00,51.49,51.49,51.4,51.49,48600.0,32.2605,32.2605,32.2041,32.2605,48600.0
2005-10-05 10:20:00,51.48,51.48,51.37,51.4,120900.0,32.2542,32.2542,32.1853,32.2041,120900.0
2005-10-05 10:25:00,51.4,51.59,51.37,51.59,132200.0,32.2041,32.3231,32.1853,32.3231,132200.0
2005-10-05 10:30:00,51.59,51.7,51.44,51.66,67700.0,32.3231,32.392,32.2291,32.367,67700.0
2005-10-05 10:35:00,51.64,51.85,51.64,51.83,73000.0,32.3545,32.486,32.3545,32.4735,73000.0
2005-10-05 10:40:00,51.83,51.86,51.78,51.86,55800.0,32.4735,32.4923,32.4422,32.4923,55800.0
2005-10-05 10:45:00,51.83,51.87,51.82,51.85,50500.0,32.4735,32.4986,32.4672,32.486,50500.0
2005-10-05 10:50:00,51.85,51.91,51.8,51.83,111300.0,32.486,32.5236,32.4547,32.4735,111300.0
2005-10-05 10:55:00,51.8,51.84,51.75,51.8,12800.0,32.4547,32.4798,32.4234,32.4547,12800.0
2005-10-05 11:00:00,51.8,51.81,51.67,51.68,55300.0,32.4547,32.461,32.3732,32.3795,55300.0
2005-10-05 11:05:00,51.72,51.74,51.69,51.74,52100.0,32.4046,32.4171,32.3858,32.4171,52100.0
2005-10-05 11:10:00,51.69,51.7,51.61,51.69,61000.0,32.3858,32.392,32.3357,32.3858,61000.0
2005-10-05 11:15:00,51.69,51.77,51.68,51.7,77200.0,32.3858,32.4359,32.3795,32.392,77200.0
2005-10-05 11:20:00,51.69,51.7,51.61,51.65,23900.0,32.3858,32.392,32.3357,32.3607,23900.0
2005-10-05 11:25:00,51.7,51.7,51.34,51.38,68900.0,32.392,32.392,32.1665,32.1916,68900.0
2005-10-05 11:30:00,51.37,51.5,51.37,51.46,47600.0,32.1853,32.2667,32.1853,32.2417,47600.0
2005-10-05 11:35:00,51.46,51.53,51.41,51.52,98100.0,32.2417,32.2855,32.2103,32.2793,98100.0
2005-10-05 11:40:00,51.52,51.59,51.45,51.49,24300.0,32.2793,32.3231,32.2354,32.2605,24300.0
2005-10-05 11:45:00,51.49,51.51,51.46,51.5,22400.0,32.2605,32.273,32.2417,32.2667,22400.0
2005-10-05 11:50:00,51.5,51.51,51.4,51.48,40500.0,32.2667,32.273,32.2041,32.2542,40500.0
2005-10-05 11:55:00,51.47,51.51,51.45,51.5,34600.0,32.2479,32.273,32.2354,32.2667,34600.0
2005-10-05 12:00:00,51.5,51.51,51.45,51.47,45300.0,32.2667,32.273,32.2354,32.2479,45300.0
2005-10-05 12:05:00,51.46,51.51,51.44,51.46,21100.0,32.2417,32.273,32.2291,32.2417,21100.0
2005-10-05 12:10:00,51.47,51.47,51.41,51.41,39400.0,32.2479,32.2479,32.2103,32.2103,39400.0
2005-10-05 12:15:00,51.43,51.49,51.41,51.44,33200.0,32.2229,32.2605,32.2103,32.2291,33200.0
2005-10-05 12:20:00,51.42,51.45,51.38,51.43,34300.0,32.2166,32.2354,32.1916,32.2229,34300.0
2005-10-05 12:25:00,51.45,51.48,51.39,51.39,70600.0,32.2354,32.2542,32.1978,32.1978,70600.0
2005-10-05 12:30:00,51.39,51.52,51.39,51.47,44700.0,32.1978,32.2793,32.1978,32.2479,44700.0
2005-10-05 12:35:00,51.47,51.48,51.41,51.45,16300.0,32.2479,32.2542,32.2103,32.2354,16300.0
2005-10-05 12:40:00,51.45,51.48,51.41,51.41,12100.0,32.2354,32.2542,32.2103,32.2103,12100.0
2005-10-05 12:45:00,51.42,51.44,51.41,51.41,10000.0,32.2166,32.2291,32.2103,32.2103,10000.0
2005-10-05 12:50:00,51.4,51.41,51.32,51.33,57900.0,32.2041,32.2103,32.154,32.1602,57900.0
2005-10-05 12:55:00,51.33,51.34,51.28,51.28,37300.0,32.1602,32.1665,32.1289,32.1289,37300.0
2005-10-05 13:00:00,51.3,51.4,51.3,51.33,46200.0,32.1414,32.2041,32.1414,32.1602,46200.0
2005-10-05 13:05:00,51.37,51.38,51.32,51.34,10000.0,32.1853,32.1916,32.154,32.1665,10000.0
2005-10-05 13:10:00,51.34,51.37,51.32,51.32,12500.0,32.1665,32.1853,32.154,32.154,12500.0
2005-10-05 13:15:00,51.3,51.4,51.3,51.39,22400.0,32.1414,32.2041,32.1414,32.1978,22400.0
2005-10-05 13:20:00,51.38,51.54,51.38,51.51,32200.0,32.1916,32.2918,32.1916,32.273,32200.0
2005-10-05 13:25:00,51.5,51.5,51.3,51.39,30900.0,32.2667,32.2667,32.1414,32.1978,30900.0
2005-10-05 13:30:00,51.38,51.42,51.33,51.4,43700.0,32.1916,32.2166,32.1602,32.2041,43700.0
2005-10-05 13:35:00,51.4,51.47,51.36,51.38,20700.0,32.2041,32.2479,32.179,32.1916,20700.0
2005-10-05 13:40:00,51.38,51.42,51.35,51.38,48200.0,32.1916,32.2166,32.1728,32.1916,48200.0
2005-10-05 13:45:00,51.4,51.4,51.34,51.35,25900.0,32.2041,32.2041,32.1665,32.1728,25900.0
2005-10-05 13:50:00,51.35,51.37,51.29,51.34,39400.0,32.1728,32.1853,32.1352,32.1665,39400.0
2005-10-05 13:55:00,51.33,51.4,51.29,51.32,51800.0,32.1602,32.2041,32.1352,32.154,51800.0
2005-10-05 14:00:00,51.32,51.34,51.27,51.31,33000.0,32.154,32.1665,32.1226,32.1477,33000.0
2005-10-05 14:05:00,51.32,51.38,51.3,51.38,21800.0,32.154,32.1916,32.1414,32.1916,21800.0
2005-10-05 14:10:00,51.38,51.53,51.38,51.53,46000.0,32.1916,32.2855,32.1916,32.2855,46000.0
2005-10-05 14:15:00,51.54,51.63,51.5,51.5,34500.0,32.2918,32.3482,32.2667,32.2667,34500.0
2005-10-05 14:20:00,51.5,51.7,51.5,51.7,35500.0,32.2667,32.392,32.2667,32.392,35500.0
2005-10-05 14:25:00,51.71,51.83,51.68,51.75,93600.0,32.3983,32.4735,32.3795,32.4234,93600.0
2005-10-05 14:30:00,51.74,51.8,51.7,51.7,59500.0,32.4171,32.4547,32.392,32.392,59500.0
2005-10-05 14:35:00,51.7,51.71,51.65,51.66,22000.0,32.392,32.3983,32.3607,32.367,22000.0
2005-10-05 14:40:00,51.68,51.74,51.68,51.71,57200.0,32.3795,32.4171,32.3795,32.3983,57200.0
2005-10-05 14:45:00,51.71,51.72,51.51,51.58,72800.0,32.3983,32.4046,32.273,32.3169,72800.0
2005-10-05 14:50:00,51.58,51.75,51.57,51.73,24700.0,32.3169,32.4234,32.3106,32.4108,24700.0
2005-10-05 14:55:00,51.73,51.73,51.59,51.65,59200.0,32.4108,32.4108,32.3231,32.3607,59200.0
2005-10-05 15:00:00,51.62,51.73,51.54,51.7,85300.0,32.3419,32.4108,32.2918,32.392,85300.0
2005-10-05 15:05:00,51.71,51.72,51.59,51.63,21900.0,32.3983,32.4046,32.3231,32.3482,21900.0
2005-10-05 15:10:00,51.62,51.64,51.6,51.61,25700.0,32.3419,32.3545,32.3294,32.3357,25700.0
2005-10-05 15:15:00,51.61,51.64,51.59,51.59,45300.0,32.3357,32.3545,32.3231,32.3231,45300.0
2005-10-05 15:20:00,51.6,51.61,51.47,51.54,127900.0,32.3294,32.3357,32.2479,32.2918,127900.0
2005-10-05 15:25:00,51.54,51.57,51.3,51.37,151800.0,32.2918,32.3106,32.1414,32.1853,151800.0
2005-10-05 15:30:00,51.4,51.45,51.37,51.37,85800.0,32.2041,32.2354,32.1853,32.1853,85800.0
2005-10-05 15:35:00,51.38,51.39,51.29,51.36,69500.0,32.1916,32.1978,32.1352,32.179,69500.0
2005-10-05 15:40:00,51.36,51.4,51.3,51.31,66900.0,32.179,32.2041,32.1414,32.1477,66900.0
2005-10-05 15:45:00,51.31,51.32,51.2,51.23,145800.0,32.1477,32.154,32.0788,32.0976,145800.0
2005-10-05 15:50:00,51.22,51.29,51.22,51.25,81300.0,32.0913,32.1352,32.0913,32.1101,81300.0
2005-10-05 15:55:00,51.25,51.26,51.23,51.24,130100.0,32.1101,32.1164,32.0976,32.1038,130100.0
2005-10-06 09:30:00,52.3,52.61,52.3,52.61,1200.0,32.768,32.9622,32.768,32.9622,1200.0
2005-10-06 09:35:00,52.3,52.3,51.75,52.09,162400.0,32.768,32.768,32.4234,32.6364,162400.0
2005-10-06 09:40:00,52.15,52.54,52.0,52.52,224100.0,32.674,32.9183,32.58,32.9058,224100.0
2005-10-06 09:45:00,52.54,52.88,52.5,52.66,309300.0,32.9183,33.1314,32.8933,32.9935,309300.0
2005-10-06 09:50:00,52.59,52.71,52.15,52.64,130300.0,32.9497,33.0248,32.674,32.981,130300.0
2005-10-06 09:55:00,52.61,52.9,52.6,52.9,136300.0,32.9622,33.1439,32.9559,33.1439,136300.0
2005-10-06 10:00:00,52.9,52.9,52.57,52.59,192600.0,33.1439,33.1439,32.9371,32.9497,192600.0
2005-10-06 10:05:00,52.58,52.6,52.31,52.41,144700.0,32.9434,32.9559,32.7742,32.8369,144700.0
2005-10-06 10:10:00,52.41,52.53,52.25,52.27,182200.0,32.8369,32.9121,32.7366,32.7492,182200.0
2005-10-06 10:15:00,52.27,52.27,52.02,52.02,101300.0,32.7492,32.7492,32.5925,32.5925,101300.0
2005-10-06 10:20:00,52.01,52.26,52.0,52.15,114200.0,32.5863,32.7429,32.58,32.674,114200.0
2005-10-06 10:25:00,52.15,52.2,52.09,52.17,107300.0,32.674,32.7053,32.6364,32.6865,107300.0
2005-10-06 10:30:00,52.16,52.16,51.94,51.97,93100.0,32.6803,32.6803,32.5424,32.5612,93100.0
2005-10-06 10:35:00,51.97,52.0,51.8,51.86,96400.0,32.5612,32.58,32.4547,32.4923,96400.0
2005-10-06 10:40:00,51.87,52.27,51.87,52.2,118200.0,32.4986,32.7492,32.4986,32.7053,118200.0
2005-10-06 10:45:00,52.2,52.23,52.11,52.16,79000.0,32.7053,32.7241,32.6489,32.6803,79000.0
2005-10-06 10:50:00,52.15,52.19,52.08,52.15,41600.0,32.674,32.699,32.6301,32.674,41600.0
2005-10-06 10:55:00,52.14,52.18,52.11,52.14,30300.0,32.6677,32.6928,32.6489,32.6677,30300.0
2005-10-06 11:00:00,52.15,52.19,52.12,52.13,38600.0,32.674,32.699,32.6552,32.6615,38600.0
2005-10-06 11:05:00,52.13,52.31,52.12,52.31,59200.0,32.6615,32.7742,32.6552,32.7742,59200.0
2005-10-06 11:10:00,52.3,52.46,52.3,52.46,87500.0,32.768,32.8682,32.768,32.8682,87500.0
2005-10-06 11:15:00,52.49,52.78,52.48,52.7,106200.0,32.887,33.0687,32.8807,33.0186,106200.0
2005-10-06 11:20:00,52.73,52.84,52.65,52.71,66800.0,33.0374,33.1063,32.9873,33.0248,66800.0
2005-10-06 11:25:00,52.64,52.67,52.38,52.38,77700.0,32.981,32.9998,32.8181,32.8181,77700.0
2005-10-06 11:30:00,52.38,52.63,52.38,52.48,43800.0,32.8181,32.9747,32.8181,32.8807,43800.0
2005-10-06 11:35:00,52.49,52.55,52.33,52.37,46600.0,32.887,32.9246,32.7868,32.8118,46600.0
2005-10-06 11:40:00,52.36,52.46,52.3,52.43,29700.0,32.8056,32.8682,32.768,32.8494,29700.0
2005-10-06 11:45:00,52.42,52.44,52.34,52.39,44200.0,32.8432,32.8557,32.793,32.8244,44200.0
2005-10-06 11:50:00,52.36,52.4,52.31,52.39,38500.0,32.8056,32.8306,32.7742,32.8244,38500.0
2005-10-06 11:55:00,52.4,52.45,52.23,52.3,37900.0,32.8306,32.8619,32.7241,32.768,37900.0
2005-10-06 12:00:00,52.32,52.45,52.3,52.43,25400.0,32.7805,32.8619,32.768,32.8494,25400.0
2005-10-06 12:05:00,52.43,52.55,52.43,52.49,34500.0,32.8494,32.9246,32.8494,32.887,34500.0
2005-10-06 12:10:00,52.5,52.54,52.5,52.51,36700.0,32.8933,32.9183,32.8933,32.8995,36700.0
2005-10-06 12:15:00,52.52,52.61,52.51,52.6,45200.0,32.9058,32.9622,32.8995,32.9559,45200.0
2005-10-06 12:20:00,52.6,52.62,52.5,52.59,101600.0,32.9559,32.9685,32.8933,32.9497,101600.0
2005-10-06 12:25:00,52.56,52.59,52.47,52.53,46400.0,32.9309,32.9497,32.8745,32.9121,46400.0
2005-10-06 12:30:00,52.53,52.59,52.42,52.51,88600.0,32.9121,32.9497,32.8432,32.8995,88600.0
2005-10-06 12:35:00,52.51,52.56,52.32,52.45,46500.0,32.8995,32.9309,32.7805,32.8619,46500.0
2005-10-06 12:40:00,52.44,52.56,52.35,52.52,52600.0,32.8557,32.9309,32.7993,32.9058,52600.0
2005-10-06 12:45:00,52.52,52.66,52.5,52.6,45400.0,32.9058,32.9935,32.8933,32.9559,45400.0
2005-10-06 12:50:00,52.6,52.65,52.6,52.61,22700.0,32.9559,32.9873,32.9559,32.9622,22700.0
2005-10-06 12:55:00,52.6,52.61,52.49,52.5,51300.0,32.9559,32.9622,32.887,32.8933,51300.0
2005-10-06 13:00:00,52.5,52.61,52.5,52.54,43500.0,32.8933,32.9622,32.8933,32.9183,43500.0
2005-10-06 13:05:00,52.55,52.64,52.54,52.6,30800.0,32.9246,32.981,32.9183,32.9559,30800.0
2005-10-06 13:10:00,52.57,52.64,52.53,52.57,69600.0,32.9371,32.981,32.9121,32.9371,69600.0
2005-10-06 13:15:00,52.58,52.61,52.52,52.6,34900.0,32.9434,32.9622,32.9058,32.9559,34900.0
2005-10-06 13:20:00,52.59,52.59,52.48,52.52,30700.0,32.9497,32.9497,32.8807,32.9058,30700.0
2005-10-06 13:25:00,52.51,52.65,52.49,52.57,41200.0,32.8995,32.9873,32.887,32.9371,41200.0
2005-10-06 13:30:00,52.58,52.63,52.57,52.6,30600.0,32.9434,32.9747,32.9371,32.9559,30600.0
2005-10-06 13:35:00,52.62,52.72,52.62,52.67,35000.0,32.9685,33.0311,32.9685,32.9998,35000.0
2005-10-06 13:40:00,52.66,52.77,52.64,52.73,42400.0,32.9935,33.0624,32.981,33.0374,42400.0
2005-10-06 13:45:00,52.73,52.76,52.65,52.7,37400.0,33.0374,33.0562,32.9873,33.0186,37400.0
2005-10-06 13:50:00,52.7,52.71,52.48,52.53,52700.0,33.0186,33.0248,32.8807,32.9121,52700.0
2005-10-06 13:55:00,52.52,52.54,52.48,52.53,54600.0,32.9058,32.9183,32.8807,32.9121,54600.0
2005-10-06 14:00:00,52.52,52.52,52.41,52.41,51900.0,32.9058,32.9058,32.8369,32.8369,51900.0
2005-10-06 14:05:00,52.41,52.46,52.27,52.37,56000.0,32.8369,32.8682,32.7492,32.8118,56000.0
2005-10-06 14:10:00,52.37,52.45,52.34,52.37,73900.0,32.8118,32.8619,32.793,32.8118,73900.0
2005-10-06 14:15:00,52.34,52.48,52.24,52.32,54400.0,32.793,32.8807,32.7304,32.7805,54400.0
2005-10-06 14:20:00,52.34,52.4,52.26,52.32,45600.0,32.793,32.8306,32.7429,32.7805,45600.0
2005-10-06 14:25:00,52.33,52.35,52.1,52.18,107100.0,32.7868,32.7993,32.6427,32.6928,107100.0
2005-10-06 14:30:00,52.16,52.16,52.05,52.05,59600.0,32.6803,32.6803,32.6113,32.6113,59600.0
2005-10-06 14:35:00,52.05,52.12,52.01,52.11,87300.0,32.6113,32.6552,32.5863,32.6489,87300.0
2005-10-06 14:40:00,52.1,52.19,52.0,52.06,51100.0,32.6427,32.699,32.58,32.6176,51100.0
2005-10-06 14:45:00,52.05,52.14,52.0,52.0,61100.0,32.6113,32.6677,32.58,32.58,61100.0
2005-10-06 14:50:00,52.01,52.04,51.67,51.8,90700.0,32.5863,32.6051,32.3732,32.4547,90700.0
2005-10-06 14:55:00,51.79,52.01,51.79,51.99,65800.0,32.4484,32.5863,32.4484,32.5737,65800.0
2005-10-06 15:00:00,52.0,52.0,51.89,51.94,69600.0,32.58,32.58,32.5111,32.5424,69600.0
2005-10-06 15:05:00,51.94,51.94,51.69,51.72,93600.0,32.5424,32.5424,32.3858,32.4046,93600.0
2005-10-06 15:10:00,51.72,51.88,51.71,51.81,56900.0,32.4046,32.5048,32.3983,32.461,56900.0
2005-10-06 15:15:00,51.81,51.85,51.54,51.54,68600.0,32.461,32.486,32.2918,32.2918,68600.0
2005-10-06 15:20:00,51.59,51.66,51.49,51.49,58700.0,32.3231,32.367,32.2605,32.2605,58700.0
2005-10-06 15:25:00,51.51,51.56,51.46,51.5,146700.0,32.273,32.3043,32.2417,32.2667,146700.0
2005-10-06 15:30:00,51.46,51.52,51.43,51.43,109800.0,32.2417,32.2793,32.2229,32.2229,109800.0
2005-10-06 15:35:00,51.43,51.53,51.38,51.45,80600.0,32.2229,32.2855,32.1916,32.2354,80600.0
2005-10-06 15:40:00,51.44,51.68,51.44,51.67,141900.0,32.2291,32.3795,32.2291,32.3732,141900.0
2005-10-06 15:45:00,51.67,51.9,51.67,51.88,111800.0,32.3732,32.5174,32.3732,32.5048,111800.0
2005-10-06 15:50:00,51.92,52.24,51.91,52.14,140300.0,32.5299,32.7304,32.5236,32.6677,140300.0
2005-10-06 15:55:00,52.15,52.18,52.04,52.05,156800.0,32.674,32.6928,32.6051,32.6113,156800.0
2005-10-07 09:30:00,52.9,53.0,52.84,52.85,175700.0,33.1439,33.2065,33.1063,33.1126,175700.0
2005-10-07 09:35:00,52.85,52.9,52.57,52.57,175900.0,33.1126,33.1439,32.9371,32.9371,175900.0
2005-10-07 09:40:00,52.58,52.91,52.57,52.91,76600.0,32.9434,33.1502,32.9371,33.1502,76600.0
2005-10-07 09:45:00,52.95,52.95,52.72,52.83,96900.0,33.1752,33.1752,33.0311,33.1,96900.0
2005-10-07 09:50:00,52.88,52.88,52.71,52.75,82000.0,33.1314,33.1314,33.0248,33.0499,82000.0
2005-10-07 09:55:00,52.75,52.77,52.35,52.39,111500.0,33.0499,33.0624,32.7993,32.8244,111500.0
2005-10-07 10:00:00,52.39,52.58,52.37,52.55,97100.0,32.8244,32.9434,32.8118,32.9246,97100.0
2005-10-07 10:05:00,52.58,52.59,52.38,52.42,77400.0,32.9434,32.9497,32.8181,32.8432,77400.0
2005-10-07 10:10:00,52.43,52.45,52.23,52.23,67400.0,32.8494,32.8619,32.7241,32.7241,67400.0
2005-10-07 10:15:00,52.23,52.42,52.22,52.25,49900.0,32.7241,32.8432,32.7178,32.7366,49900.0
2005-10-07 10:20:00,52.26,52.32,52.11,52.32,70400.0,32.7429,32.7805,32.6489,32.7805,70400.0
2005-10-07 10:25:00,52.41,52.5,52.22,52.22,60200.0,32.8369,32.8933,32.7178,32.7178,60200.0
2005-10-07 10:30:00,52.22,52.36,52.12,52.25,42700.0,32.7178,32.8056,32.6552,32.7366,42700.0
2005-10-07 10:35:00,52.25,52.28,52.2,52.22,32500.0,32.7366,32.7554,32.7053,32.7178,32500.0
2005-10-07 10:40:00,52.22,52.34,52.22,52.29,47000.0,32.7178,32.793,32.7178,32.7617,47000.0
2005-10-07 10:45:00,52.29,52.31,52.12,52.17,87000.0,32.7617,32.7742,32.6552,32.6865,87000.0
2005-10-07 10:50:00,52.16,52.41,52.16,52.31,40400.0,32.6803,32.8369,32.6803,32.7742,40400.0
2005-10-07 10:55:00,52.32,52.4,52.24,52.4,30800.0,32.7805,32.8306,32.7304,32.8306,30800.0
2005-10-07 11:00:00,52.38,52.55,52.38,52.48,66300.0,32.8181,32.9246,32.8181,32.8807,66300.0
2005-10-07 11:05:00,52.48,52.49,52.37,52.38,42200.0,32.8807,32.887,32.8118,32.8181,42200.0
2005-10-07 11:10:00,52.39,52.44,52.28,52.28,28500.0,32.8244,32.8557,32.7554,32.7554,28500.0
2005-10-07 11:15:00,52.28,52.41,52.28,52.34,24800.0,32.7554,32.8369,32.7554,32.793,24800.0
2005-10-07 11:20:00,52.36,52.46,52.36,52.43,26800.0,32.8056,32.8682,32.8056,32.8494,26800.0
2005-10-07 11:25:00,52.41,52.75,52.41,52.7,54400.0,32.8369,33.0499,32.8369,33.0186,54400.0
2005-10-07 11:30:00,52.7,52.88,52.7,52.8,81100.0,33.0186,33.1314,33.0186,33.0812,81100.0
2005-10-07 11:35:00,52.8,52.93,52.73,52.85,29200.0,33.0812,33.1627,33.0374,33.1126,29200.0
2005-10-07 11:40:00,52.85,52.91,52.79,52.82,29200.0,33.1126,33.1502,33.075,33.0938,29200.0
2005-10-07 11:45:00,52.84,52.84,52.7,52.72,55500.0,33.1063,33.1063,33.0186,33.0311,55500.0
2005-10-07 11:50:00,52.72,52.82,52.63,52.82,29800.0,33.0311,33.0938,32.9747,33.0938,29800.0
2005-10-07 11:55:00,52.82,52.86,52.69,52.72,34300.0,33.0938,33.1188,33.0123,33.0311,34300.0
2005-10-07 12:00:00,52.72,52.74,52.66,52.69,34800.0,33.0311,33.0436,32.9935,33.0123,34800.0
2005-10-07 12:05:00,52.68,52.7,52.55,52.67,24500.0,33.0061,33.0186,32.9246,32.9998,24500.0
2005-10-07 12:10:00,52.66,52.75,52.63,52.65,18500.0,32.9935,33.0499,32.9747,32.9873,18500.0
2005-10-07 12:15:00,52.67,52.7,52.63,52.67,13100.0,32.9998,33.0186,32.9747,32.9998,13100.0
2005-10-07 12:20:00,52.65,52.68,52.6,52.67,26800.0,32.9873,33.0061,32.9559,32.9998,26800.0
2005-10-07 12:25:00,52.67,52.67,52.6,52.63,18400.0,32.9998,32.9998,32.9559,32.9747,18400.0
2005-10-07 12:30:00,52.64,52.65,52.6,52.61,13600.0,32.981,32.9873,32.9559,32.9622,13600.0
2005-10-07 12:35:00,52.61,52.65,52.53,52.59,22400.0,32.9622,32.9873,32.9121,32.9497,22400.0
2005-10-07 12:40:00,52.59,52.61,52.56,52.57,11500.0,32.9497,32.9622,32.9309,32.9371,11500.0
2005-10-07 12:45:00,52.57,52.57,52.52,52.53,22600.0,32.9371,32.9371,32.9058,32.9121,22600.0
2005-10-07 12:50:00,52.54,52.54,52.34,52.4,44500.0,32.9183,32.9183,32.793,32.8306,44500.0
2005-10-07 12:55:00,52.39,52.46,52.35,52.35,12800.0,32.8244,32.8682,32.7993,32.7993,12800.0
2005-10-07 13:00:00,52.36,52.43,52.32,52.4,50800.0,32.8056,32.8494,32.7805,32.8306,50800.0
2005-10-07 13:05:00,52.38,52.42,52.35,52.41,40500.0,32.8181,32.8432,32.7993,32.8369,40500.0
2005-10-07 13:10:00,52.41,52.5,52.36,52.5,48400.0,32.8369,32.8933,32.8056,32.8933,48400.0
2005-10-07 13:15:00,52.48,52.5,52.42,52.47,26900.0,32.8807,32.8933,32.8432,32.8745,26900.0
2005-10-07 13:20:00,52.49,52.53,52.47,52.51,22600.0,32.887,32.9121,32.8745,32.8995,22600.0
2005-10-07 13:25:00,52.51,52.62,52.51,52.56,30300.0,32.8995,32.9685,32.8995,32.9309,30300.0
2005-10-07 13:30:00,52.57,52.57,52.49,52.53,57200.0,32.9371,32.9371,32.887,32.9121,57200.0
2005-10-07 13:35:00,52.53,52.58,52.52,52.57,22600.0,32.9121,32.9434,32.9058,32.9371,22600.0
2005-10-07 13:40:00,52.57,52.58,52.5,52.51,37300.0,32.9371,32.9434,32.8933,32.8995,37300.0
2005-10-07 13:45:00,52.51,52.52,52.5,52.51,22300.0,32.8995,32.9058,32.8933,32.8995,22300.0
2005-10-07 13:50:00,52.5,52.51,52.44,52.44,51600.0,32.8933,32.8995,32.8557,32.8557,51600.0
2005-10-07 13:55:00,52.44,52.52,52.43,52.51,13500.0,32.8557,32.9058,32.8494,32.8995,13500.0
2005-10-07 14:00:00,52.51,52.51,52.48,52.5,23500.0,32.8995,32.8995,32.8807,32.8933,23500.0
2005-10-07 14:05:00,52.49,52.55,52.43,52.5,121800.0,32.887,32.9246,32.8494,32.8933,121800.0
2005-10-07 14:10:00,52.5,52.55,52.47,52.55,32200.0,32.8933,32.9246,32.8745,32.9246,32200.0
2005-10-07 14:15:00,52.53,52.53,52.47,52.5,18200.0,32.9121,32.9121,32.8745,32.8933,18200.0
2005-10-07 14:20:00,52.5,52.53,52.48,52.49,51000.0,32.8933,32.9121,32.8807,32.887,51000.0
2005-10-07 14:25:00,52.5,52.52,52.48,52.5,64000.0,32.8933,32.9058,32.8807,32.8933,64000.0
2005-10-07 14:30:00,52.49,52.52,52.49,52.5,39800.0,32.887,32.9058,32.887,32.8933,39800.0
2005-10-07 14:35:00,52.51,52.55,52.46,52.55,35200.0,32.8995,32.9246,32.8682,32.9246,35200.0
2005-10-07 14:40:00,52.54,52.59,52.48,52.53,47100.0,32.9183,32.9497,32.8807,32.9121,47100.0
2005-10-07 14:45:00,52.53,52.54,52.49,52.51,51200.0,32.9121,32.9183,32.887,32.8995,51200.0
2005-10-07 14:50:00,52.51,52.56,52.5,52.55,116900.0,32.8995,32.9309,32.8933,32.9246,116900.0
2005-10-07 14:55:00,52.54,52.57,52.51,52.56,59900.0,32.9183,32.9371,32.8995,32.9309,59900.0
2005-10-07 15:00:00,52.56,52.64,52.54,52.56,63100.0,32.9309,32.981,32.9183,32.9309,63100.0
2005-10-07 15:05:00,52.56,52.61,52.52,52.61,51400.0,32.9309,32.9622,32.9058,32.9622,51400.0
2005-10-07 15:10:00,52.61,52.63,52.55,52.57,28500.0,32.9622,32.9747,32.9246,32.9371,28500.0
2005-10-07 15:15:00,52.58,52.7,52.58,52.61,52300.0,32.9434,33.0186,32.9434,32.9622,52300.0
2005-10-07 15:20:00,52.61,52.65,52.6,52.64,34600.0,32.9622,32.9873,32.9559,32.981,34600.0
2005-10-07 15:25:00,52.62,52.67,52.58,52.66,23900.0,32.9685,32.9998,32.9434,32.9935,23900.0
2005-10-07 15:30:00,52.66,52.69,52.64,52.65,42000.0,32.9935,33.0123,32.981,32.9873,42000.0
2005-10-07 15:35:00,52.65,52.75,52.59,52.62,51500.0,32.9873,33.0499,32.9497,32.9685,51500.0
2005-10-07 15:40:00,52.62,52.74,52.56,52.72,65500.0,32.9685,33.0436,32.9309,33.0311,65500.0
2005-10-07 15:45:00,52.74,52.98,52.74,52.76,216800.0,33.0436,33.194,33.0436,33.0562,216800.0
2005-10-07 15:50:00,52.77,52.86,52.69,52.84,97900.0,33.0624,33.1188,33.0123,33.1063,97900.0
2005-10-07 15:55:00,52.86,52.95,52.77,52.78,121300.0,33.1188,33.1752,33.0624,33.0687,121300.0
2005-10-10 09:30:00,53.1,53.28,53.1,53.19,83600.0,33.2692,33.382,33.2692,33.3256,83600.0
2005-10-10 09:35:00,53.19,53.22,53.0,53.03,78600.0,33.3256,33.3444,33.2065,33.2253,78600.0
2005-10-10 09:40:00,53.03,53.05,52.81,52.9,53000.0,33.2253,33.2379,33.0875,33.1439,53000.0
2005-10-10 09:45:00,52.9,53.0,52.9,52.94,61700.0,33.1439,33.2065,33.1439,33.169,61700.0
2005-10-10 09:50:00,52.94,52.95,52.82,52.91,39100.0,33.169,33.1752,33.0938,33.1502,39100.0
2005-10-10 09:55:00,52.9,52.93,52.63,52.82,52500.0,33.1439,33.1627,32.9747,33.0938,52500.0
2005-10-10 10:00:00,52.81,52.85,52.47,52.56,89000.0,33.0875,33.1126,32.8745,32.9309,89000.0
2005-10-10 10:05:00,52.57,52.66,52.41,52.63,59300.0,32.9371,32.9935,32.8369,32.9747,59300.0
2005-10-10 10:10:00,52.63,52.8,52.52,52.64,46700.0,32.9747,33.0812,32.9058,32.981,46700.0
2005-10-10 10:15:00,52.64,52.76,52.64,52.76,32200.0,32.981,33.0562,32.981,33.0562,32200.0
2005-10-10 10:20:00,52.76,52.85,52.75,52.79,43800.0,33.0562,33.1126,33.0499,33.075,43800.0
2005-10-10 10:25:00,52.8,52.81,52.68,52.72,20500.0,33.0812,33.0875,33.0061,33.0311,20500.0
2005-10-10 10:30:00,52.72,52.81,52.69,52.71,21600.0,33.0311,33.0875,33.0123,33.0248,21600.0
2005-10-10 10:35:00,52.69,52.77,52.64,52.66,20200.0,33.0123,33.0624,32.981,32.9935,20200.0
2005-10-10 10:40:00,52.65,52.82,52.6,52.82,22700.0,32.9873,33.0938,32.9559,33.0938,22700.0
2005-10-10 10:45:00,52.8,52.83,52.64,52.7,45700.0,33.0812,33.1,32.981,33.0186,45700.0
2005-10-10 10:50:00,52.71,52.75,52.66,52.68,15800.0,33.0248,33.0499,32.9935,33.0061,15800.0
2005-10-10 10:55:00,52.68,52.73,52.63,52.65,35300.0,33.0061,33.0374,32.9747,32.9873,35300.0
2005-10-10 11:00:00,52.65,52.83,52.65,52.81,42600.0,32.9873,33.1,32.9873,33.0875,42600.0
2005-10-10 11:05:00,52.81,52.85,52.74,52.8,86700.0,33.0875,33.1126,33.0436,33.0812,86700.0
2005-10-10 11:10:00,52.78,52.84,52.76,52.8,56100.0,33.0687,33.1063,33.0562,33.0812,56100.0
2005-10-10 11:15:00,52.8,52.84,52.78,52.78,49600.0,33.0812,33.1063,33.0687,33.0687,49600.0
2005-10-10 11:20:00,52.79,52.81,52.78,52.79,31800.0,33.075,33.0875,33.0687,33.075,31800.0
2005-10-10 11:25:00,52.79,52.85,52.78,52.78,98100.0,33.075,33.1126,33.0687,33.0687,98100.0
2005-10-10 11:30:00,52.76,52.79,52.63,52.66,32300.0,33.0562,33.075,32.9747,32.9935,32300.0
2005-10-10 11:35:00,52.66,52.83,52.66,52.77,54400.0,32.9935,33.1,32.9935,33.0624,54400.0
2005-10-10 11:40:00,52.77,52.83,52.72,52.79,22200.0,33.0624,33.1,33.0311,33.075,22200.0
2005-10-10 11:45:00,52.79,52.85,52.76,52.82,16200.0,33.075,33.1126,33.0562,33.0938,16200.0
2005-10-10 11:50:00,52.81,52.83,52.75,52.78,13500.0,33.0875,33.1,33.0499,33.0687,13500.0
2005-10-10 11:55:00,52.78,52.83,52.77,52.82,15000.0,33.0687,33.1,33.0624,33.0938,15000.0
2005-10-10 12:00:00,52.8,52.92,52.8,52.84,23200.0,33.0812,33.1564,33.0812,33.1063,23200.0
2005-10-10 12:05:00,52.85,52.89,52.83,52.86,19800.0,33.1126,33.1376,33.1,33.1188,19800.0
2005-10-10 12:10:00,52.87,52.87,52.82,52.83,40600.0,33.1251,33.1251,33.0938,33.1,40600.0
2005-10-10 12:15:00,52.83,52.87,52.8,52.83,16900.0,33.1,33.1251,33.0812,33.1,16900.0
2005-10-10 12:20:00,52.84,52.92,52.83,52.9,17200.0,33.1063,33.1564,33.1,33.1439,17200.0
2005-10-10 12:25:00,52.9,52.92,52.84,52.88,21900.0,33.1439,33.1564,33.1063,33.1314,21900.0
2005-10-10 12:30:00,52.9,52.92,52.88,52.89,6800.0,33.1439,33.1564,33.1314,33.1376,6800.0
2005-10-10 12:35:00,52.9,52.93,52.88,52.93,12300.0,33.1439,33.1627,33.1314,33.1627,12300.0
2005-10-10 12:40:00,52.93,52.96,52.93,52.95,20200.0,33.1627,33.1815,33.1627,33.1752,20200.0
2005-10-10 12:45:00,52.96,53.05,52.96,53.04,36800.0,33.1815,33.2379,33.1815,33.2316,36800.0
2005-10-10 12:50:00,53.03,53.18,53.02,53.08,55200.0,33.2253,33.3193,33.2191,33.2567,55200.0
2005-10-10 12:55:00,53.07,53.09,53.01,53.03,15400.0,33.2504,33.2629,33.2128,33.2253,15400.0
2005-10-10 13:00:00,53.04,53.12,53.04,53.11,15600.0,33.2316,33.2817,33.2316,33.2755,15600.0
2005-10-10 13:05:00,53.13,53.14,53.07,53.07,17100.0,33.288,33.2943,33.2504,33.2504,17100.0
2005-10-10 13:10:00,53.08,53.13,53.07,53.07,22300.0,33.2567,33.288,33.2504,33.2504,22300.0
2005-10-10 13:15:00,53.07,53.13,53.03,53.1,16500.0,33.2504,33.288,33.2253,33.2692,16500.0
2005-10-10 13:20:00,53.11,53.11,53.05,53.06,28300.0,33.2755,33.2755,33.2379,33.2441,28300.0
2005-10-10 13:25:00,53.05,53.07,53.05,53.05,15500.0,33.2379,33.2504,33.2379,33.2379,15500.0
2005-10-10 13:30:00,53.06,53.1,53.04,53.07,118900.0,33.2441,33.2692,33.2316,33.2504,118900.0
2005-10-10 13:35:00,53.07,53.1,53.0,53.05,15400.0,33.2504,33.2692,33.2065,33.2379,15400.0
2005-10-10 13:40:00,53.05,53.05,52.98,52.98,28200.0,33.2379,33.2379,33.194,33.194,28200.0
2005-10-10 13:45:00,52.98,52.98,52.88,52.9,17900.0,33.194,33.194,33.1314,33.1439,17900.0
2005-10-10 13:50:00,52.91,52.92,52.83,52.86,21300.0,33.1502,33.1564,33.1,33.1188,21300.0
2005-10-10 13:55:00,52.86,52.93,52.85,52.87,25200.0,33.1188,33.1627,33.1126,33.1251,25200.0
2005-10-10 14:00:00,52.87,52.89,52.84,52.88,21900.0,33.1251,33.1376,33.1063,33.1314,21900.0
2005-10-10 14:05:00,52.85,52.89,52.8,52.8,13500.0,33.1126,33.1376,33.0812,33.0812,13500.0
2005-10-10 14:10:00,52.79,52.81,52.74,52.8,15600.0,33.075,33.0875,33.0436,33.0812,15600.0
2005-10-10 14:15:00,52.78,52.78,52.59,52.59,38100.0,33.0687,33.0687,32.9497,32.9497,38100.0
2005-10-10 14:20:00,52.59,52.6,52.45,52.56,145400.0,32.9497,32.9559,32.8619,32.9309,145400.0
2005-10-10 14:25:00,52.57,52.57,52.26,52.3,106200.0,32.9371,32.9371,32.7429,32.768,106200.0
2005-10-10 14:30:00,52.3,52.53,52.27,52.45,74800.0,32.768,32.9121,32.7492,32.8619,74800.0
2005-10-10 14:35:00,52.45,52.49,52.19,52.19,55000.0,32.8619,32.887,32.699,32.699,55000.0
2005-10-10 14:40:00,52.18,52.27,52.1,52.24,112900.0,32.6928,32.7492,32.6427,32.7304,112900.0
2005-10-10 14:45:00,52.25,52.27,52.11,52.14,51900.0,32.7366,32.7492,32.6489,32.6677,51900.0
2005-10-10 14:50:00,52.15,52.35,52.13,52.33,79700.0,32.674,32.7993,32.6615,32.7868,79700.0
2005-10-10 14:55:00,52.32,52.34,52.2,52.23,26200.0,32.7805,32.793,32.7053,32.7241,26200.0
2005-10-10 15:00:00,52.23,52.35,52.22,52.31,35000.0,32.7241,32.7993,32.7178,32.7742,35000.0
2005-10-10 15:05:00,52.31,52.45,52.28,52.33,40200.0,32.7742,32.8619,32.7554,32.7868,40200.0
2005-10-10 15:10:00,52.33,52.34,52.25,52.26,36300.0,32.7868,32.793,32.7366,32.7429,36300.0
2005-10-10 15:15:00,52.27,52.33,52.22,52.3,48700.0,32.7492,32.7868,32.7178,32.768,48700.0
2005-10-10 15:20:00,52.3,52.36,52.3,52.33,27600.0,32.768,32.8056,32.768,32.7868,27600.0
2005-10-10 15:25:00,52.33,52.37,52.25,52.26,39600.0,32.7868,32.8118,32.7366,32.7429,39600.0
2005-10-10 15:30:00,52.27,52.32,52.16,52.28,31500.0,32.7492,32.7805,32.6803,32.7554,31500.0
2005-10-10 15:35:00,52.29,52.42,52.26,52.39,58700.0,32.7617,32.8432,32.7429,32.8244,58700.0
2005-10-10 15:40:00,52.39,52.39,52.25,52.32,52200.0,32.8244,32.8244,32.7366,32.7805,52200.0
2005-10-10 15:45:00,52.33,52.38,52.31,52.31,37100.0,32.7868,32.8181,32.7742,32.7742,37100.0
2005-10-10 15:50:00,52.3,52.35,52.29,52.33,34800.0,32.768,32.7993,32.7617,32.7868,34800.0
2005-10-10 15:55:00,52.33,52.33,52.25,52.26,36400.0,32.7868,32.7868,32.7366,32.7429,36400.0
2005-10-11 09:30:00,52.5,52.59,52.5,52.59,73800.0,32.8933,32.9497,32.8933,32.9497,73800.0
2005-10-11 09:35:00,52.65,52.79,52.6,52.7,76600.0,32.9873,33.075,32.9559,33.0186,76600.0
2005-10-11 09:40:00,52.72,52.81,52.7,52.75,28100.0,33.0311,33.0875,33.0186,33.0499,28100.0
2005-10-11 09:45:00,52.73,52.85,52.73,52.74,60300.0,33.0374,33.1126,33.0374,33.0436,60300.0
2005-10-11 09:50:00,52.74,52.78,52.6,52.68,31800.0,33.0436,33.0687,32.9559,33.0061,31800.0
2005-10-11 09:55:00,52.68,52.69,52.44,52.5,59000.0,33.0061,33.0123,32.8557,32.8933,59000.0
2005-10-11 10:00:00,52.5,52.58,52.29,52.37,118900.0,32.8933,32.9434,32.7617,32.8118,118900.0
2005-10-11 10:05:00,52.38,52.65,52.38,52.53,28600.0,32.8181,32.9873,32.8181,32.9121,28600.0
2005-10-11 10:10:00,52.57,52.7,52.48,52.53,62000.0,32.9371,33.0186,32.8807,32.9121,62000.0
2005-10-11 10:15:00,52.54,52.62,52.52,52.62,36600.0,32.9183,32.9685,32.9058,32.9685,36600.0
2005-10-11 10:20:00,52.63,52.73,52.6,52.73,21600.0,32.9747,33.0374,32.9559,33.0374,21600.0
2005-10-11 10:25:00,52.71,52.82,52.69,52.74,49100.0,33.0248,33.0938,33.0123,33.0436,49100.0
2005-10-11 10:30:00,52.74,52.79,52.72,52.76,53200.0,33.0436,33.075,33.0311,33.0562,53200.0
2005-10-11 10:35:00,52.75,52.75,52.64,52.64,16700.0,33.0499,33.0499,32.981,32.981,16700.0
2005-10-11 10:40:00,52.6,52.61,52.47,52.58,58200.0,32.9559,32.9622,32.8745,32.9434,58200.0
2005-10-11 10:45:00,52.59,52.67,52.58,52.67,17300.0,32.9497,32.9998,32.9434,32.9998,17300.0
2005-10-11 10:50:00,52.68,52.7,52.5,52.57,52800.0,33.0061,33.0186,32.8933,32.9371,52800.0
2005-10-11 10:55:00,52.58,52.65,52.57,52.6,19500.0,32.9434,32.9873,32.9371,32.9559,19500.0
2005-10-11 11:00:00,52.57,52.62,52.52,52.6,77100.0,32.9371,32.9685,32.9058,32.9559,77100.0
2005-10-11 11:05:00,52.59,52.69,52.53,52.62,23100.0,32.9497,33.0123,32.9121,32.9685,23100.0
2005-10-11 11:10:00,52.62,52.65,52.51,52.51,26100.0,32.9685,32.9873,32.8995,32.8995,26100.0
2005-10-11 11:15:00,52.51,52.64,52.51,52.63,21800.0,32.8995,32.981,32.8995,32.9747,21800.0
2005-10-11 11:20:00,52.63,52.64,52.62,52.64,13300.0,32.9747,32.981,32.9685,32.981,13300.0
2005-10-11 11:25:00,52.63,52.63,52.52,52.54,15800.0,32.9747,32.9747,32.9058,32.9183,15800.0
2005-10-11 11:30:00,52.54,52.55,52.49,52.54,16100.0,32.9183,32.9246,32.887,32.9183,16100.0
2005-10-11 11:35:00,52.54,52.62,52.49,52.61,24300.0,32.9183,32.9685,32.887,32.9622,24300.0
2005-10-11 11:40:00,52.61,52.69,52.55,52.58,35300.0,32.9622,33.0123,32.9246,32.9434,35300.0
2005-10-11 11:45:00,52.58,52.64,52.49,52.49,14000.0,32.9434,32.981,32.887,32.887,14000.0
2005-10-11 11:50:00,52.49,52.65,52.49,52.65,32400.0,32.887,32.9873,32.887,32.9873,32400.0
2005-10-11 11:55:00,52.66,52.66,52.56,52.63,29000.0,32.9935,32.9935,32.9309,32.9747,29000.0
2005-10-11 12:00:00,52.6,52.69,52.59,52.62,32100.0,32.9559,33.0123,32.9497,32.9685,32100.0
2005-10-11 12:05:00,52.62,52.66,52.48,52.51,19000.0,32.9685,32.9935,32.8807,32.8995,19000.0
2005-10-11 12:10:00,52.51,52.52,52.46,52.46,13300.0,32.8995,32.9058,32.8682,32.8682,13300.0
2005-10-11 12:15:00,52.45,52.46,52.26,52.34,29300.0,32.8619,32.8682,32.7429,32.793,29300.0
2005-10-11 12:20:00,52.38,52.47,52.35,52.47,15400.0,32.8181,32.8745,32.7993,32.8745,15400.0
2005-10-11 12:25:00,52.46,52.49,52.43,52.43,6800.0,32.8682,32.887,32.8494,32.8494,6800.0
2005-10-11 12:30:00,52.44,52.52,52.43,52.47,12800.0,32.8557,32.9058,32.8494,32.8745,12800.0
2005-10-11 12:35:00,52.46,52.58,52.43,52.56,14900.0,32.8682,32.9434,32.8494,32.9309,14900.0
2005-10-11 12:40:00,52.55,52.67,52.55,52.67,22700.0,32.9246,32.9998,32.9246,32.9998,22700.0
2005-10-11 12:45:00,52.67,52.68,52.61,52.64,17500.0,32.9998,33.0061,32.9622,32.981,17500.0
2005-10-11 12:50:00,52.64,52.64,52.56,52.58,12700.0,32.981,32.981,32.9309,32.9434,12700.0
2005-10-11 12:55:00,52.58,52.62,52.58,52.59,7400.0,32.9434,32.9685,32.9434,32.9497,7400.0
2005-10-11 13:00:00,52.58,52.58,52.51,52.53,13200.0,32.9434,32.9434,32.8995,32.9121,13200.0
2005-10-11 13:05:00,52.53,52.58,52.52,52.57,8500.0,32.9121,32.9434,32.9058,32.9371,8500.0
2005-10-11 13:10:00,52.56,52.59,52.52,52.55,23000.0,32.9309,32.9497,32.9058,32.9246,23000.0
2005-10-11 13:15:00,52.56,52.56,52.49,52.55,14700.0,32.9309,32.9309,32.887,32.9246,14700.0
2005-10-11 13:20:00,52.51,52.56,52.49,52.49,22900.0,32.8995,32.9309,32.887,32.887,22900.0
2005-10-11 13:25:00,52.48,52.51,52.45,52.45,17800.0,32.8807,32.8995,32.8619,32.8619,17800.0
2005-10-11 13:30:00,52.46,52.53,52.43,52.5,15900.0,32.8682,32.9121,32.8494,32.8933,15900.0
2005-10-11 13:35:00,52.48,52.58,52.48,52.54,48500.0,32.8807,32.9434,32.8807,32.9183,48500.0
2005-10-11 13:40:00,52.51,52.57,52.49,52.54,46500.0,32.8995,32.9371,32.887,32.9183,46500.0
2005-10-11 13:45:00,52.53,52.55,52.51,52.52,17100.0,32.9121,32.9246,32.8995,32.9058,17100.0
2005-10-11 13:50:00,52.52,52.56,52.51,52.54,24900.0,32.9058,32.9309,32.8995,32.9183,24900.0
2005-10-11 13:55:00,52.53,52.55,52.37,52.45,49900.0,32.9121,32.9246,32.8118,32.8619,49900.0
2005-10-11 14:00:00,52.45,52.49,52.32,52.46,28400.0,32.8619,32.887,32.7805,32.8682,28400.0
2005-10-11 14:05:00,52.41,52.47,52.25,52.46,50100.0,32.8369,32.8745,32.7366,32.8682,50100.0
2005-10-11 14:10:00,52.45,52.65,52.37,52.52,58600.0,32.8619,32.9873,32.8118,32.9058,58600.0
2005-10-11 14:15:00,52.52,52.65,52.44,52.45,58900.0,32.9058,32.9873,32.8557,32.8619,58900.0
2005-10-11 14:20:00,52.45,52.6,52.45,52.57,43900.0,32.8619,32.9559,32.8619,32.9371,43900.0
2005-10-11 14:25:00,52.52,52.6,52.47,52.47,20700.0,32.9058,32.9559,32.8745,32.8745,20700.0
2005-10-11 14:30:00,52.47,52.5,52.38,52.44,30100.0,32.8745,32.8933,32.8181,32.8557,30100.0
2005-10-11 14:35:00,52.43,52.5,52.33,52.33,23200.0,32.8494,32.8933,32.7868,32.7868,23200.0
2005-10-11 14:40:00,52.32,52.42,52.3,52.39,34800.0,32.7805,32.8432,32.768,32.8244,34800.0
2005-10-11 14:45:00,52.39,52.39,52.25,52.27,25400.0,32.8244,32.8244,32.7366,32.7492,25400.0
2005-10-11 14:50:00,52.27,52.36,52.2,52.28,39800.0,32.7492,32.8056,32.7053,32.7554,39800.0
2005-10-11 14:55:00,52.28,52.32,52.15,52.23,34900.0,32.7554,32.7805,32.674,32.7241,34900.0
2005-10-11 15:00:00,52.21,52.28,52.12,52.17,42800.0,32.7116,32.7554,32.6552,32.6865,42800.0
2005-10-11 15:05:00,52.18,52.22,52.16,52.18,27800.0,32.6928,32.7178,32.6803,32.6928,27800.0
2005-10-11 15:10:00,52.18,52.32,52.18,52.3,36100.0,32.6928,32.7805,32.6928,32.768,36100.0
2005-10-11 15:15:00,52.29,52.29,52.18,52.19,24000.0,32.7617,32.7617,32.6928,32.699,24000.0
2005-10-11 15:20:00,52.18,52.2,51.96,52.04,54700.0,32.6928,32.7053,32.5549,32.6051,54700.0
2005-10-11 15:25:00,52.05,52.12,52.0,52.05,34200.0,32.6113,32.6552,32.58,32.6113,34200.0
2005-10-11 15:30:00,52.04,52.05,51.95,52.02,53100.0,32.6051,32.6113,32.5487,32.5925,53100.0
2005-10-11 15:35:00,52.02,52.05,52.0,52.01,40200.0,32.5925,32.6113,32.58,32.5863,40200.0
2005-10-11 15:40:00,52.03,52.07,51.95,52.07,95300.0,32.5988,32.6239,32.5487,32.6239,95300.0
2005-10-11 15:45:00,52.07,52.12,51.96,51.96,53600.0,32.6239,32.6552,32.5549,32.5549,53600.0
2005-10-11 15:50:00,51.96,52.05,51.93,52.03,81000.0,32.5549,32.6113,32.5361,32.5988,81000.0
2005-10-11 15:55:00,52.03,52.05,51.95,51.98,85300.0,32.5988,32.6113,32.5487,32.5675,85300.0
2005-10-12 09:30:00,51.69,51.97,51.69,51.85,80700.0,32.3858,32.5612,32.3858,32.486,80700.0
2005-10-12 09:35:00,51.92,51.92,51.49,51.53,55900.0,32.5299,32.5299,32.2605,32.2855,55900.0
2005-10-12 09:40:00,51.53,51.86,51.45,51.6,84500.0,32.2855,32.4923,32.2354,32.3294,84500.0
2005-10-12 09:45:00,51.61,51.98,51.6,51.88,50000.0,32.3357,32.5675,32.3294,32.5048,50000.0
2005-10-12 09:50:00,51.88,51.97,51.82,51.96,109500.0,32.5048,32.5612,32.4672,32.5549,109500.0
2005-10-12 09:55:00,51.91,51.92,51.6,51.84,67300.0,32.5236,32.5299,32.3294,32.4798,67300.0
2005-10-12 10:00:00,51.83,51.94,51.7,51.93,38000.0,32.4735,32.5424,32.392,32.5361,38000.0
2005-10-12 10:05:00,51.91,51.95,51.89,51.95,74500.0,32.5236,32.5487,32.5111,32.5487,74500.0
2005-10-12 10:10:00,51.95,51.95,51.71,51.75,115900.0,32.5487,32.5487,32.3983,32.4234,115900.0
2005-10-12 10:15:00,51.75,51.9,51.71,51.86,97500.0,32.4234,32.5174,32.3983,32.4923,97500.0
2005-10-12 10:20:00,51.87,51.93,51.83,51.86,65400.0,32.4986,32.5361,32.4735,32.4923,65400.0
2005-10-12 10:25:00,51.85,51.92,51.74,51.9,81300.0,32.486,32.5299,32.4171,32.5174,81300.0
2005-10-12 10:30:00,51.9,51.9,51.73,51.73,71600.0,32.5174,32.5174,32.4108,32.4108,71600.0
2005-10-12 10:35:00,51.7,51.8,51.56,51.79,58000.0,32.392,32.4547,32.3043,32.4484,58000.0
2005-10-12 10:40:00,51.79,51.82,51.71,51.78,48900.0,32.4484,32.4672,32.3983,32.4422,48900.0
2005-10-12 10:45:00,51.77,51.77,51.69,51.72,111100.0,32.4359,32.4359,32.3858,32.4046,111100.0
2005-10-12 10:50:00,51.73,51.75,51.66,51.72,190900.0,32.4108,32.4234,32.367,32.4046,190900.0
2005-10-12 10:55:00,51.67,51.72,51.56,51.6,173900.0,32.3732,32.4046,32.3043,32.3294,173900.0
2005-10-12 11:00:00,51.59,51.59,51.4,51.48,171000.0,32.3231,32.3231,32.2041,32.2542,171000.0
2005-10-12 11:05:00,51.45,51.46,51.25,51.28,101100.0,32.2354,32.2417,32.1101,32.1289,101100.0
2005-10-12 11:10:00,51.28,51.49,51.28,51.47,93200.0,32.1289,32.2605,32.1289,32.2479,93200.0
2005-10-12 11:15:00,51.47,51.55,51.39,51.5,77300.0,32.2479,32.2981,32.1978,32.2667,77300.0
2005-10-12 11:20:00,51.49,51.51,51.38,51.46,41600.0,32.2605,32.273,32.1916,32.2417,41600.0
2005-10-12 11:25:00,51.49,51.52,51.43,51.5,60900.0,32.2605,32.2793,32.2229,32.2667,60900.0
2005-10-12 11:30:00,51.5,51.55,51.47,51.52,37500.0,32.2667,32.2981,32.2479,32.2793,37500.0
2005-10-12 11:35:00,51.52,51.52,51.44,51.47,40400.0,32.2793,32.2793,32.2291,32.2479,40400.0
2005-10-12 11:40:00,51.48,51.51,51.43,51.45,19600.0,32.2542,32.273,32.2229,32.2354,19600.0
2005-10-12 11:45:00,51.43,51.45,51.25,51.27,46400.0,32.2229,32.2354,32.1101,32.1226,46400.0
2005-10-12 11:50:00,51.28,51.38,51.28,51.34,32400.0,32.1289,32.1916,32.1289,32.1665,32400.0
2005-10-12 11:55:00,51.35,51.35,51.25,51.25,96500.0,32.1728,32.1728,32.1101,32.1101,96500.0
2005-10-12 12:00:00,51.24,51.36,51.18,51.34,47600.0,32.1038,32.179,32.0662,32.1665,47600.0
2005-10-12 12:05:00,51.36,51.53,51.35,51.36,34300.0,32.179,32.2855,32.1728,32.179,34300.0
2005-10-12 12:10:00,51.36,51.45,51.35,51.41,36400.0,32.179,32.2354,32.1728,32.2103,36400.0
2005-10-12 12:15:00,51.41,51.45,51.34,51.41,51800.0,32.2103,32.2354,32.1665,32.2103,51800.0
2005-10-12 12:20:00,51.41,51.42,51.35,51.35,20000.0,32.2103,32.2166,32.1728,32.1728,20000.0
2005-10-12 12:25:00,51.35,51.36,51.32,51.36,17800.0,32.1728,32.179,32.154,32.179,17800.0
2005-10-12 12:30:00,51.37,51.42,51.37,51.38,39100.0,32.1853,32.2166,32.1853,32.1916,39100.0
2005-10-12 12:35:00,51.4,51.42,51.16,51.29,52700.0,32.2041,32.2166,32.0537,32.1352,52700.0
2005-10-12 12:40:00,51.21,51.3,51.19,51.29,57600.0,32.085,32.1414,32.0725,32.1352,57600.0
2005-10-12 12:45:00,51.3,51.31,51.2,51.22,45100.0,32.1414,32.1477,32.0788,32.0913,45100.0
2005-10-12 12:50:00,51.2,51.22,51.12,51.13,59600.0,32.0788,32.0913,32.0287,32.0349,59600.0
2005-10-12 12:55:00,51.14,51.22,51.13,51.2,48800.0,32.0412,32.0913,32.0349,32.0788,48800.0
2005-10-12 13:00:00,51.19,51.24,51.19,51.23,18400.0,32.0725,32.1038,32.0725,32.0976,18400.0
2005-10-12 13:05:00,51.23,51.25,51.21,51.25,26800.0,32.0976,32.1101,32.085,32.1101,26800.0
2005-10-12 13:10:00,51.25,51.25,51.2,51.23,82300.0,32.1101,32.1101,32.0788,32.0976,82300.0
2005-10-12 13:15:00,51.2,51.32,51.19,51.31,109700.0,32.0788,32.154,32.0725,32.1477,109700.0
2005-10-12 13:20:00,51.34,51.36,51.27,51.32,121600.0,32.1665,32.179,32.1226,32.154,121600.0
2005-10-12 13:25:00,51.32,51.35,51.18,51.24,56200.0,32.154,32.1728,32.0662,32.1038,56200.0
2005-10-12 13:30:00,51.24,51.3,51.18,51.2,54800.0,32.1038,32.1414,32.0662,32.0788,54800.0
2005-10-12 13:35:00,51.2,51.25,51.15,51.2,95200.0,32.0788,32.1101,32.0474,32.0788,95200.0
2005-10-12 13:40:00,51.19,51.2,51.07,51.08,76800.0,32.0725,32.0788,31.9973,32.0036,76800.0
2005-10-12 13:45:00,51.08,51.13,51.0,51.05,89800.0,32.0036,32.0349,31.9535,31.9848,89800.0
2005-10-12 13:50:00,51.05,51.12,51.05,51.09,49400.0,31.9848,32.0287,31.9848,32.0099,49400.0
2005-10-12 13:55:00,51.09,51.16,51.06,51.12,44900.0,32.0099,32.0537,31.9911,32.0287,44900.0
2005-10-12 14:00:00,51.1,51.18,51.01,51.13,61400.0,32.0161,32.0662,31.9597,32.0349,61400.0
2005-10-12 14:05:00,51.13,51.16,51.03,51.03,31600.0,32.0349,32.0537,31.9723,31.9723,31600.0
2005-10-12 14:10:00,51.05,51.05,50.9,50.97,57400.0,31.9848,31.9848,31.8908,31.9347,57400.0
2005-10-12 14:15:00,50.97,51.0,50.86,50.94,60200.0,31.9347,31.9535,31.8658,31.9159,60200.0
2005-10-12 14:20:00,50.94,50.97,50.77,50.92,63400.0,31.9159,31.9347,31.8094,31.9033,63400.0
2005-10-12 14:25:00,50.91,51.02,50.81,50.99,66100.0,31.8971,31.966,31.8344,31.9472,66100.0
2005-10-12 14:30:00,50.99,51.08,50.92,51.03,42200.0,31.9472,32.0036,31.9033,31.9723,42200.0
2005-10-12 14:35:00,51.03,51.09,51.0,51.02,39100.0,31.9723,32.0099,31.9535,31.966,39100.0
2005-10-12 14:40:00,51.01,51.14,50.95,51.1,52700.0,31.9597,32.0412,31.9221,32.0161,52700.0
2005-10-12 14:45:00,51.1,51.1,50.98,51.01,51300.0,32.0161,32.0161,31.9409,31.9597,51300.0
2005-10-12 14:50:00,51.0,51.13,50.99,51.05,40600.0,31.9535,32.0349,31.9472,31.9848,40600.0
2005-10-12 14:55:00,51.05,51.08,50.93,50.97,48000.0,31.9848,32.0036,31.9096,31.9347,48000.0
2005-10-12 15:00:00,50.94,51.04,50.88,51.02,101000.0,31.9159,31.9785,31.8783,31.966,101000.0
2005-10-12 15:05:00,51.01,51.12,50.97,50.99,56400.0,31.9597,32.0287,31.9347,31.9472,56400.0
2005-10-12 15:10:00,50.99,51.04,50.95,51.01,69700.0,31.9472,31.9785,31.9221,31.9597,69700.0
2005-10-12 15:15:00,51.03,51.05,50.99,51.02,43900.0,31.9723,31.9848,31.9472,31.966,43900.0
2005-10-12 15:20:00,51.02,51.15,50.99,51.13,97100.0,31.966,32.0474,31.9472,32.0349,97100.0
2005-10-12 15:25:00,51.14,51.18,51.02,51.06,76000.0,32.0412,32.0662,31.966,31.9911,76000.0
2005-10-12 15:30:00,51.02,51.15,50.98,51.13,65000.0,31.966,32.0474,31.9409,32.0349,65000.0
2005-10-12 15:35:00,51.13,51.14,51.02,51.14,69900.0,32.0349,32.0412,31.966,32.0412,69900.0
2005-10-12 15:40:00,51.16,51.27,51.11,51.23,107100.0,32.0537,32.1226,32.0224,32.0976,107100.0
2005-10-12 15:45:00,51.32,51.47,51.23,51.46,167400.0,32.154,32.2479,32.0976,32.2417,167400.0
2005-10-12 15:50:00,51.47,51.55,51.44,51.46,238000.0,32.2479,32.2981,32.2291,32.2417,238000.0
2005-10-12 15:55:00,51.46,51.5,51.38,51.42,158600.0,32.2417,32.2667,32.1916,32.2166,158600.0
2005-10-13 09:30:00,51.45,51.74,51.45,51.7,50800.0,32.2354,32.4171,32.2354,32.392,50800.0
2005-10-13 09:35:00,51.72,51.81,51.65,51.81,47400.0,32.4046,32.461,32.3607,32.461,47400.0
2005-10-13 09:40:00,51.8,51.93,51.8,51.82,100900.0,32.4547,32.5361,32.4547,32.4672,100900.0
2005-10-13 09:45:00,51.82,51.95,51.74,51.93,99600.0,32.4672,32.5487,32.4171,32.5361,99600.0
2005-10-13 09:50:00,51.9,52.05,51.86,51.97,69700.0,32.5174,32.6113,32.4923,32.5612,69700.0
2005-10-13 09:55:00,52.02,52.07,51.93,52.03,99300.0,32.5925,32.6239,32.5361,32.5988,99300.0
2005-10-13 10:00:00,52.01,52.1,51.98,52.04,84700.0,32.5863,32.6427,32.5675,32.6051,84700.0
2005-10-13 10:05:00,52.06,52.17,51.95,52.04,150700.0,32.6176,32.6865,32.5487,32.6051,150700.0
2005-10-13 10:10:00,52.04,52.05,51.9,51.97,51300.0,32.6051,32.6113,32.5174,32.5612,51300.0
2005-10-13 10:15:00,51.97,52.12,51.97,52.11,109500.0,32.5612,32.6552,32.5612,32.6489,109500.0
2005-10-13 10:20:00,52.14,52.22,52.12,52.19,54400.0,32.6677,32.7178,32.6552,32.699,54400.0
2005-10-13 10:25:00,52.15,52.26,52.14,52.26,80700.0,32.674,32.7429,32.6677,32.7429,80700.0
2005-10-13 10:30:00,52.26,52.26,52.1,52.12,103600.0,32.7429,32.7429,32.6427,32.6552,103600.0
2005-10-13 10:35:00,52.12,52.15,52.07,52.1,62800.0,32.6552,32.674,32.6239,32.6427,62800.0
2005-10-13 10:40:00,52.1,52.24,52.04,52.19,89100.0,32.6427,32.7304,32.6051,32.699,89100.0
2005-10-13 10:45:00,52.19,52.2,52.07,52.1,47600.0,32.699,32.7053,32.6239,32.6427,47600.0
2005-10-13 10:50:00,52.1,52.16,52.07,52.12,46000.0,32.6427,32.6803,32.6239,32.6552,46000.0
2005-10-13 10:55:00,52.13,52.13,51.9,51.99,40400.0,32.6615,32.6615,32.5174,32.5737,40400.0
2005-10-13 11:00:00,51.99,52.08,51.99,52.06,44800.0,32.5737,32.6301,32.5737,32.6176,44800.0
2005-10-13 11:05:00,52.08,52.17,52.03,52.09,27500.0,32.6301,32.6865,32.5988,32.6364,27500.0
2005-10-13 11:10:00,52.08,52.16,52.0,52.05,80600.0,32.6301,32.6803,32.58,32.6113,80600.0
2005-10-13 11:15:00,52.05,52.19,52.03,52.11,30000.0,32.6113,32.699,32.5988,32.6489,30000.0
2005-10-13 11:20:00,52.1,52.17,51.95,52.12,35300.0,32.6427,32.6865,32.5487,32.6552,35300.0
2005-10-13 11:25:00,52.09,52.19,52.06,52.16,37800.0,32.6364,32.699,32.6176,32.6803,37800.0
2005-10-13 11:30:00,52.16,52.16,52.01,52.06,43000.0,32.6803,32.6803,32.5863,32.6176,43000.0
2005-10-13 11:35:00,52.07,52.16,52.02,52.16,46600.0,32.6239,32.6803,32.5925,32.6803,46600.0
2005-10-13 11:40:00,52.16,52.19,52.01,52.01,25800.0,32.6803,32.699,32.5863,32.5863,25800.0
2005-10-13 11:45:00,52.01,52.16,52.0,52.08,57800.0,32.5863,32.6803,32.58,32.6301,57800.0
2005-10-13 11:50:00,52.08,52.18,52.06,52.09,38400.0,32.6301,32.6928,32.6176,32.6364,38400.0
2005-10-13 11:55:00,52.08,52.08,52.01,52.07,131600.0,32.6301,32.6301,32.5863,32.6239,131600.0
2005-10-13 12:00:00,52.07,52.19,52.04,52.05,68400.0,32.6239,32.699,32.6051,32.6113,68400.0
2005-10-13 12:05:00,52.05,52.08,52.02,52.02,25000.0,32.6113,32.6301,32.5925,32.5925,25000.0
2005-10-13 12:10:00,52.02,52.09,52.0,52.04,59900.0,32.5925,32.6364,32.58,32.6051,59900.0
2005-10-13 12:15:00,52.05,52.16,52.02,52.05,23400.0,32.6113,32.6803,32.5925,32.6113,23400.0
2005-10-13 12:20:00,52.03,52.06,51.85,51.9,71800.0,32.5988,32.6176,32.486,32.5174,71800.0
2005-10-13 12:25:00,51.91,52.0,51.8,51.86,63400.0,32.5236,32.58,32.4547,32.4923,63400.0
2005-10-13 12:30:00,51.86,51.98,51.85,51.95,15500.0,32.4923,32.5675,32.486,32.5487,15500.0
2005-10-13 12:35:00,51.93,51.96,51.84,51.87,72500.0,32.5361,32.5549,32.4798,32.4986,72500.0
2005-10-13 12:40:00,51.9,52.0,51.87,51.95,71000.0,32.5174,32.58,32.4986,32.5487,71000.0
2005-10-13 12:45:00,51.95,52.05,51.94,52.05,45800.0,32.5487,32.6113,32.5424,32.6113,45800.0
2005-10-13 12:50:00,52.05,52.05,51.95,51.95,15300.0,32.6113,32.6113,32.5487,32.5487,15300.0
2005-10-13 12:55:00,51.95,51.99,51.94,51.95,41300.0,32.5487,32.5737,32.5424,32.5487,41300.0
2005-10-13 13:00:00,51.97,51.99,51.94,51.97,45700.0,32.5612,32.5737,32.5424,32.5612,45700.0
2005-10-13 13:05:00,51.96,51.99,51.95,51.95,18300.0,32.5549,32.5737,32.5487,32.5487,18300.0
2005-10-13 13:10:00,51.96,51.96,51.88,51.93,70900.0,32.5549,32.5549,32.5048,32.5361,70900.0
2005-10-13 13:15:00,51.91,52.07,51.91,51.97,25200.0,32.5236,32.6239,32.5236,32.5612,25200.0
2005-10-13 13:20:00,51.99,52.01,51.89,51.89,49700.0,32.5737,32.5863,32.5111,32.5111,49700.0
2005-10-13 13:25:00,51.9,52.01,51.9,51.98,23600.0,32.5174,32.5863,32.5174,32.5675,23600.0
2005-10-13 13:30:00,51.98,52.06,51.96,51.96,36400.0,32.5675,32.6176,32.5549,32.5549,36400.0
2005-10-13 13:35:00,51.95,51.96,51.91,51.94,13400.0,32.5487,32.5549,32.5236,32.5424,13400.0
2005-10-13 13:40:00,51.96,51.99,51.95,51.97,62400.0,32.5549,32.5737,32.5487,32.5612,62400.0
2005-10-13 13:45:00,51.94,51.97,51.86,51.9,40300.0,32.5424,32.5612,32.4923,32.5174,40300.0
2005-10-13 13:50:00,51.9,52.04,51.9,52.0,48700.0,32.5174,32.6051,32.5174,32.58,48700.0
2005-10-13 13:55:00,52.0,52.0,51.94,51.99,17700.0,32.58,32.58,32.5424,32.5737,17700.0
2005-10-13 14:00:00,51.99,52.05,51.98,52.05,108500.0,32.5737,32.6113,32.5675,32.6113,108500.0
2005-10-13 14:05:00,52.02,52.14,52.0,52.02,50200.0,32.5925,32.6677,32.58,32.5925,50200.0
2005-10-13 14:10:00,52.03,52.06,51.99,52.01,54800.0,32.5988,32.6176,32.5737,32.5863,54800.0
2005-10-13 14:15:00,52.01,52.05,51.99,52.04,30100.0,32.5863,32.6113,32.5737,32.6051,30100.0
2005-10-13 14:20:00,52.03,52.26,52.03,52.17,68300.0,32.5988,32.7429,32.5988,32.6865,68300.0
2005-10-13 14:25:00,52.17,52.21,52.0,52.03,40200.0,32.6865,32.7116,32.58,32.5988,40200.0
2005-10-13 14:30:00,52.03,52.16,52.03,52.12,29900.0,32.5988,32.6803,32.5988,32.6552,29900.0
2005-10-13 14:35:00,52.13,52.26,52.09,52.2,60800.0,32.6615,32.7429,32.6364,32.7053,60800.0
2005-10-13 14:40:00,52.2,52.26,52.07,52.08,47800.0,32.7053,32.7429,32.6239,32.6301,47800.0
2005-10-13 14:45:00,52.07,52.25,52.07,52.15,71700.0,32.6239,32.7366,32.6239,32.674,71700.0
2005-10-13 14:50:00,52.15,52.2,52.08,52.18,24800.0,32.674,32.7053,32.6301,32.6928,24800.0
2005-10-13 14:55:00,52.17,52.23,52.13,52.2,66800.0,32.6865,32.7241,32.6615,32.7053,66800.0
2005-10-13 15:00:00,52.18,52.31,52.18,52.25,64000.0,32.6928,32.7742,32.6928,32.7366,64000.0
2005-10-13 15:05:00,52.25,52.29,52.18,52.18,51100.0,32.7366,32.7617,32.6928,32.6928,51100.0
2005-10-13 15:10:00,52.2,52.21,52.1,52.2,37600.0,32.7053,32.7116,32.6427,32.7053,37600.0
2005-10-13 15:15:00,52.2,52.23,52.08,52.16,36000.0,32.7053,32.7241,32.6301,32.6803,36000.0
2005-10-13 15:20:00,52.15,52.17,52.1,52.15,27000.0,32.674,32.6865,32.6427,32.674,27000.0
2005-10-13 15:25:00,52.14,52.19,52.14,52.15,27700.0,32.6677,32.699,32.6677,32.674,27700.0
2005-10-13 15:30:00,52.16,52.2,52.09,52.11,55400.0,32.6803,32.7053,32.6364,32.6489,55400.0
2005-10-13 15:35:00,52.11,52.21,52.1,52.19,39300.0,32.6489,32.7116,32.6427,32.699,39300.0
2005-10-13 15:40:00,52.22,52.27,52.2,52.22,53300.0,32.7178,32.7492,32.7053,32.7178,53300.0
2005-10-13 15:45:00,52.23,52.34,52.22,52.3,88300.0,32.7241,32.793,32.7178,32.768,88300.0
2005-10-13 15:50:00,52.31,52.5,52.28,52.46,125900.0,32.7742,32.8933,32.7554,32.8682,125900.0
2005-10-13 15:55:00,52.46,52.49,52.34,52.35,140500.0,32.8682,32.887,32.793,32.7993,140500.0
2005-10-14 09:30:00,52.55,52.71,52.55,52.64,55600.0,32.9246,33.0248,32.9246,32.981,55600.0
2005-10-14 09:35:00,52.68,52.8,52.65,52.69,42900.0,33.0061,33.0812,32.9873,33.0123,42900.0
2005-10-14 09:40:00,52.68,52.83,52.65,52.8,57500.0,33.0061,33.1,32.9873,33.0812,57500.0
2005-10-14 09:45:00,52.81,52.92,52.6,52.67,99700.0,33.0875,33.1564,32.9559,32.9998,99700.0
2005-10-14 09:50:00,52.67,52.74,52.65,52.74,69300.0,32.9998,33.0436,32.9873,33.0436,69300.0
2005-10-14 09:55:00,52.75,52.8,52.65,52.7,45900.0,33.0499,33.0812,32.9873,33.0186,45900.0
2005-10-14 10:00:00,52.7,52.95,52.66,52.82,49000.0,33.0186,33.1752,32.9935,33.0938,49000.0
2005-10-14 10:05:00,52.81,52.81,52.65,52.68,27800.0,33.0875,33.0875,32.9873,33.0061,27800.0
2005-10-14 10:10:00,52.68,52.71,52.47,52.47,59800.0,33.0061,33.0248,32.8745,32.8745,59800.0
2005-10-14 10:15:00,52.5,52.5,52.4,52.42,49000.0,32.8933,32.8933,32.8306,32.8432,49000.0
2005-10-14 10:20:00,52.4,52.61,52.4,52.59,39800.0,32.8306,32.9622,32.8306,32.9497,39800.0
2005-10-14 10:25:00,52.62,52.62,52.4,52.43,42800.0,32.9685,32.9685,32.8306,32.8494,42800.0
2005-10-14 10:30:00,52.41,52.47,52.28,52.35,68100.0,32.8369,32.8745,32.7554,32.7993,68100.0
2005-10-14 10:35:00,52.37,52.65,52.37,52.65,45400.0,32.8118,32.9873,32.8118,32.9873,45400.0
2005-10-14 10:40:00,52.64,52.69,52.45,52.6,43000.0,32.981,33.0123,32.8619,32.9559,43000.0
2005-10-14 10:45:00,52.59,52.71,52.58,52.69,30600.0,32.9497,33.0248,32.9434,33.0123,30600.0
2005-10-14 10:50:00,52.68,52.74,52.6,52.66,24200.0,33.0061,33.0436,32.9559,32.9935,24200.0
2005-10-14 10:55:00,52.69,52.69,52.46,52.52,31500.0,33.0123,33.0123,32.8682,32.9058,31500.0
2005-10-14 11:00:00,52.54,52.63,52.4,52.46,22800.0,32.9183,32.9747,32.8306,32.8682,22800.0
2005-10-14 11:05:00,52.49,52.74,52.49,52.71,130800.0,32.887,33.0436,32.887,33.0248,130800.0
2005-10-14 11:10:00,52.72,52.72,52.64,52.7,12000.0,33.0311,33.0311,32.981,33.0186,12000.0
2005-10-14 11:15:00,52.72,53.1,52.68,53.1,51100.0,33.0311,33.2692,33.0061,33.2692,51100.0
2005-10-14 11:20:00,53.02,53.24,53.01,53.01,82100.0,33.2191,33.3569,33.2128,33.2128,82100.0
2005-10-14 11:25:00,53.0,53.05,52.97,53.0,44600.0,33.2065,33.2379,33.1877,33.2065,44600.0
2005-10-14 11:30:00,52.99,53.05,52.93,53.0,29000.0,33.2003,33.2379,33.1627,33.2065,29000.0
2005-10-14 11:35:00,53.03,53.15,53.0,53.11,50100.0,33.2253,33.3005,33.2065,33.2755,50100.0
2005-10-14 11:40:00,53.11,53.34,53.11,53.3,79300.0,33.2755,33.4196,33.2755,33.3945,79300.0
2005-10-14 11:45:00,53.29,53.46,53.29,53.46,94300.0,33.3882,33.4948,33.3882,33.4948,94300.0
2005-10-14 11:50:00,53.47,53.47,53.33,53.33,74200.0,33.501,33.501,33.4133,33.4133,74200.0
2005-10-14 11:55:00,53.33,53.45,53.32,53.44,42600.0,33.4133,33.4885,33.407,33.4822,42600.0
2005-10-14 12:00:00,53.44,53.5,53.33,53.39,36900.0,33.4822,33.5198,33.4133,33.4509,36900.0
2005-10-14 12:05:00,53.4,53.65,53.39,53.59,54700.0,33.4572,33.6138,33.4509,33.5762,54700.0
2005-10-14 12:10:00,53.59,53.65,53.52,53.54,55500.0,33.5762,33.6138,33.5323,33.5449,55500.0
2005-10-14 12:15:00,53.57,53.59,53.52,53.59,33800.0,33.5637,33.5762,33.5323,33.5762,33800.0
2005-10-14 12:20:00,53.58,53.6,53.51,53.57,54200.0,33.5699,33.5825,33.5261,33.5637,54200.0
2005-10-14 12:25:00,53.6,53.6,53.4,53.4,54000.0,33.5825,33.5825,33.4572,33.4572,54000.0
2005-10-14 12:30:00,53.42,53.48,53.39,53.4,25200.0,33.4697,33.5073,33.4509,33.4572,25200.0
2005-10-14 12:35:00,53.42,53.48,53.39,53.43,29400.0,33.4697,33.5073,33.4509,33.476,29400.0
2005-10-14 12:40:00,53.43,53.47,53.38,53.38,38100.0,33.476,33.501,33.4446,33.4446,38100.0
2005-10-14 12:45:00,53.39,53.45,53.37,53.39,29600.0,33.4509,33.4885,33.4384,33.4509,29600.0
2005-10-14 12:50:00,53.4,53.4,53.25,53.25,29300.0,33.4572,33.4572,33.3632,33.3632,29300.0
2005-10-14 12:55:00,53.24,53.26,53.12,53.17,32100.0,33.3569,33.3694,33.2817,33.3131,32100.0
2005-10-14 13:00:00,53.16,53.3,53.15,53.28,30500.0,33.3068,33.3945,33.3005,33.382,30500.0
2005-10-14 13:05:00,53.28,53.3,53.12,53.17,29700.0,33.382,33.3945,33.2817,33.3131,29700.0
2005-10-14 13:10:00,53.21,53.29,53.16,53.23,9900.0,33.3381,33.3882,33.3068,33.3506,9900.0
2005-10-14 13:15:00,53.25,53.27,53.14,53.2,29200.0,33.3632,33.3757,33.2943,33.3319,29200.0
2005-10-14 13:20:00,53.18,53.26,53.1,53.2,21200.0,33.3193,33.3694,33.2692,33.3319,21200.0
2005-10-14 13:25:00,53.19,53.29,53.15,53.25,17200.0,33.3256,33.3882,33.3005,33.3632,17200.0
2005-10-14 13:30:00,53.25,53.35,53.11,53.15,33400.0,33.3632,33.4258,33.2755,33.3005,33400.0
2005-10-14 13:35:00,53.12,53.17,53.04,53.13,20400.0,33.2817,33.3131,33.2316,33.288,20400.0
2005-10-14 13:40:00,53.14,53.2,53.13,53.16,21800.0,33.2943,33.3319,33.288,33.3068,21800.0
2005-10-14 13:45:00,53.16,53.24,53.12,53.18,20000.0,33.3068,33.3569,33.2817,33.3193,20000.0
2005-10-14 13:50:00,53.18,53.23,53.15,53.2,15300.0,33.3193,33.3506,33.3005,33.3319,15300.0
2005-10-14 13:55:00,53.22,53.3,53.19,53.29,23700.0,33.3444,33.3945,33.3256,33.3882,23700.0
2005-10-14 14:00:00,53.25,53.34,53.22,53.29,26200.0,33.3632,33.4196,33.3444,33.3882,26200.0
2005-10-14 14:05:00,53.29,53.3,53.2,53.26,27600.0,33.3882,33.3945,33.3319,33.3694,27600.0
2005-10-14 14:10:00,53.25,53.39,53.25,53.3,30900.0,33.3632,33.4509,33.3632,33.3945,30900.0
2005-10-14 14:15:00,53.29,53.32,53.24,53.25,14600.0,33.3882,33.407,33.3569,33.3632,14600.0
2005-10-14 14:20:00,53.26,53.34,53.22,53.27,17400.0,33.3694,33.4196,33.3444,33.3757,17400.0
2005-10-14 14:25:00,53.26,53.34,53.24,53.29,18700.0,33.3694,33.4196,33.3569,33.3882,18700.0
2005-10-14 14:30:00,53.27,53.32,53.26,53.31,16200.0,33.3757,33.407,33.3694,33.4008,16200.0
2005-10-14 14:35:00,53.33,53.39,53.3,53.36,29400.0,33.4133,33.4509,33.3945,33.4321,29400.0
2005-10-14 14:40:00,53.37,53.43,53.35,53.43,35100.0,33.4384,33.476,33.4258,33.476,35100.0
2005-10-14 14:45:00,53.43,53.43,53.35,53.37,30600.0,33.476,33.476,33.4258,33.4384,30600.0
2005-10-14 14:50:00,53.38,53.58,53.37,53.56,86600.0,33.4446,33.5699,33.4384,33.5574,86600.0
2005-10-14 14:55:00,53.56,53.59,53.3,53.4,42800.0,33.5574,33.5762,33.3945,33.4572,42800.0
2005-10-14 15:00:00,53.4,53.52,53.38,53.46,33900.0,33.4572,33.5323,33.4446,33.4948,33900.0
2005-10-14 15:05:00,53.48,53.48,53.37,53.45,21700.0,33.5073,33.5073,33.4384,33.4885,21700.0
2005-10-14 15:10:00,53.46,53.46,53.31,53.4,59700.0,33.4948,33.4948,33.4008,33.4572,59700.0
2005-10-14 15:15:00,53.39,53.45,53.35,53.41,49800.0,33.4509,33.4885,33.4258,33.4634,49800.0
2005-10-14 15:20:00,53.41,53.46,53.39,53.46,41900.0,33.4634,33.4948,33.4509,33.4948,41900.0
2005-10-14 15:25:00,53.45,53.51,53.42,53.49,51800.0,33.4885,33.5261,33.4697,33.5135,51800.0
2005-10-14 15:30:00,53.49,53.49,53.4,53.42,42600.0,33.5135,33.5135,33.4572,33.4697,42600.0
2005-10-14 15:35:00,53.43,53.59,53.42,53.53,62800.0,33.476,33.5762,33.4697,33.5386,62800.0
2005-10-14 15:40:00,53.53,53.58,53.43,53.45,45900.0,33.5386,33.5699,33.476,33.4885,45900.0
2005-10-14 15:45:00,53.46,53.51,53.44,53.45,56300.0,33.4948,33.5261,33.4822,33.4885,56300.0
2005-10-14 15:50:00,53.46,53.51,53.4,53.45,71700.0,33.4948,33.5261,33.4572,33.4885,71700.0
2005-10-14 15:55:00,53.44,53.51,53.42,53.48,93300.0,33.4822,33.5261,33.4697,33.5073,93300.0
2005-10-17 09:30:00,53.31,53.38,53.21,53.38,67200.0,33.4008,33.4446,33.3381,33.4446,67200.0
2005-10-17 09:35:00,53.37,53.5,53.29,53.5,55500.0,33.4384,33.5198,33.3882,33.5198,55500.0
2005-10-17 09:40:00,53.5,53.53,53.26,53.31,65400.0,33.5198,33.5386,33.3694,33.4008,65400.0
2005-10-17 09:45:00,53.31,53.39,53.25,53.3,55600.0,33.4008,33.4509,33.3632,33.3945,55600.0
2005-10-17 09:50:00,53.31,53.35,53.08,53.08,49600.0,33.4008,33.4258,33.2567,33.2567,49600.0
2005-10-17 09:55:00,53.08,53.23,53.08,53.12,25300.0,33.2567,33.3506,33.2567,33.2817,25300.0
2005-10-17 10:00:00,53.1,53.37,53.1,53.35,39900.0,33.2692,33.4384,33.2692,33.4258,39900.0
2005-10-17 10:05:00,53.35,53.35,53.12,53.12,43700.0,33.4258,33.4258,33.2817,33.2817,43700.0
2005-10-17 10:10:00,53.19,53.2,53.0,53.2,33600.0,33.3256,33.3319,33.2065,33.3319,33600.0
2005-10-17 10:15:00,53.18,53.18,53.03,53.1,92000.0,33.3193,33.3193,33.2253,33.2692,92000.0
2005-10-17 10:20:00,53.09,53.1,52.92,53.01,58000.0,33.2629,33.2692,33.1564,33.2128,58000.0
2005-10-17 10:25:00,53.01,53.08,52.93,53.06,37000.0,33.2128,33.2567,33.1627,33.2441,37000.0
2005-10-17 10:30:00,53.06,53.08,52.95,52.96,44700.0,33.2441,33.2567,33.1752,33.1815,44700.0
2005-10-17 10:35:00,52.95,53.1,52.93,53.06,51700.0,33.1752,33.2692,33.1627,33.2441,51700.0
2005-10-17 10:40:00,53.05,53.18,53.02,53.16,62000.0,33.2379,33.3193,33.2191,33.3068,62000.0
2005-10-17 10:45:00,53.16,53.19,53.02,53.03,44700.0,33.3068,33.3256,33.2191,33.2253,44700.0
2005-10-17 10:50:00,53.03,53.09,52.86,52.9,56700.0,33.2253,33.2629,33.1188,33.1439,56700.0
2005-10-17 10:55:00,52.94,53.0,52.91,52.94,31400.0,33.169,33.2065,33.1502,33.169,31400.0
2005-10-17 11:00:00,52.94,52.95,52.85,52.95,30200.0,33.169,33.1752,33.1126,33.1752,30200.0
2005-10-17 11:05:00,52.95,52.97,52.86,52.92,62800.0,33.1752,33.1877,33.1188,33.1564,62800.0
2005-10-17 11:10:00,52.92,52.99,52.87,52.93,27900.0,33.1564,33.2003,33.1251,33.1627,27900.0
2005-10-17 11:15:00,52.93,52.98,52.92,52.98,25800.0,33.1627,33.194,33.1564,33.194,25800.0
2005-10-17 11:20:00,52.96,52.98,52.9,52.92,43000.0,33.1815,33.194,33.1439,33.1564,43000.0
2005-10-17 11:25:00,52.89,53.0,52.89,52.99,24800.0,33.1376,33.2065,33.1376,33.2003,24800.0
2005-10-17 11:30:00,52.98,53.0,52.93,53.0,21700.0,33.194,33.2065,33.1627,33.2065,21700.0
2005-10-17 11:35:00,53.0,53.0,52.92,52.92,30500.0,33.2065,33.2065,33.1564,33.1564,30500.0
2005-10-17 11:40:00,52.92,52.96,52.82,52.83,47400.0,33.1564,33.1815,33.0938,33.1,47400.0
2005-10-17 11:45:00,52.82,52.84,52.74,52.78,43800.0,33.0938,33.1063,33.0436,33.0687,43800.0
2005-10-17 11:50:00,52.8,52.81,52.74,52.79,30800.0,33.0812,33.0875,33.0436,33.075,30800.0
2005-10-17 11:55:00,52.78,52.83,52.77,52.83,19200.0,33.0687,33.1,33.0624,33.1,19200.0
2005-10-17 12:00:00,52.83,52.85,52.81,52.84,62900.0,33.1,33.1126,33.0875,33.1063,62900.0
2005-10-17 12:05:00,52.83,52.83,52.68,52.76,28800.0,33.1,33.1,33.0061,33.0562,28800.0
2005-10-17 12:10:00,52.76,52.78,52.69,52.71,15400.0,33.0562,33.0687,33.0123,33.0248,15400.0
2005-10-17 12:15:00,52.71,52.76,52.66,52.71,25100.0,33.0248,33.0562,32.9935,33.0248,25100.0
2005-10-17 12:20:00,52.7,52.76,52.7,52.71,15500.0,33.0186,33.0562,33.0186,33.0248,15500.0
2005-10-17 12:25:00,52.72,52.76,52.7,52.76,14300.0,33.0311,33.0562,33.0186,33.0562,14300.0
2005-10-17 12:30:00,52.76,52.78,52.73,52.74,39200.0,33.0562,33.0687,33.0374,33.0436,39200.0
2005-10-17 12:35:00,52.74,52.77,52.71,52.73,53200.0,33.0436,33.0624,33.0248,33.0374,53200.0
2005-10-17 12:40:00,52.73,52.74,52.56,52.56,37400.0,33.0374,33.0436,32.9309,32.9309,37400.0
2005-10-17 12:45:00,52.56,52.74,52.55,52.71,56300.0,32.9309,33.0436,32.9246,33.0248,56300.0
2005-10-17 12:50:00,52.72,52.75,52.68,52.75,29700.0,33.0311,33.0499,33.0061,33.0499,29700.0
2005-10-17 12:55:00,52.77,52.8,52.75,52.79,21900.0,33.0624,33.0812,33.0499,33.075,21900.0
2005-10-17 13:00:00,52.76,52.79,52.74,52.79,17500.0,33.0562,33.075,33.0436,33.075,17500.0
2005-10-17 13:05:00,52.79,52.84,52.79,52.81,43900.0,33.075,33.1063,33.075,33.0875,43900.0
2005-10-17 13:10:00,52.8,52.83,52.8,52.82,12100.0,33.0812,33.1,33.0812,33.0938,12100.0
2005-10-17 13:15:00,52.81,52.82,52.8,52.8,54200.0,33.0875,33.0938,33.0812,33.0812,54200.0
2005-10-17 13:20:00,52.8,52.88,52.79,52.87,32900.0,33.0812,33.1314,33.075,33.1251,32900.0
2005-10-17 13:25:00,52.88,52.89,52.83,52.87,19100.0,33.1314,33.1376,33.1,33.1251,19100.0
2005-10-17 13:30:00,52.86,52.87,52.8,52.84,17000.0,33.1188,33.1251,33.0812,33.1063,17000.0
2005-10-17 13:35:00,52.84,52.9,52.84,52.88,19900.0,33.1063,33.1439,33.1063,33.1314,19900.0
2005-10-17 13:40:00,52.87,52.9,52.86,52.9,77300.0,33.1251,33.1439,33.1188,33.1439,77300.0
2005-10-17 13:45:00,52.9,52.98,52.9,52.98,73400.0,33.1439,33.194,33.1439,33.194,73400.0
2005-10-17 13:50:00,52.97,52.99,52.94,52.97,21200.0,33.1877,33.2003,33.169,33.1877,21200.0
2005-10-17 13:55:00,52.97,53.02,52.97,53.02,48900.0,33.1877,33.2191,33.1877,33.2191,48900.0
2005-10-17 14:00:00,53.01,53.02,52.96,53.01,75000.0,33.2128,33.2191,33.1815,33.2128,75000.0
2005-10-17 14:05:00,53.0,53.02,52.95,52.96,52300.0,33.2065,33.2191,33.1752,33.1815,52300.0
2005-10-17 14:10:00,52.96,53.04,52.96,53.03,31000.0,33.1815,33.2316,33.1815,33.2253,31000.0
2005-10-17 14:15:00,53.0,53.01,52.93,52.96,16100.0,33.2065,33.2128,33.1627,33.1815,16100.0
2005-10-17 14:20:00,52.95,53.0,52.94,52.96,23500.0,33.1752,33.2065,33.169,33.1815,23500.0
2005-10-17 14:25:00,52.97,53.0,52.95,52.99,18400.0,33.1877,33.2065,33.1752,33.2003,18400.0
2005-10-17 14:30:00,52.99,53.0,52.93,52.95,76800.0,33.2003,33.2065,33.1627,33.1752,76800.0
2005-10-17 14:35:00,52.95,52.96,52.91,52.96,27700.0,33.1752,33.1815,33.1502,33.1815,27700.0
2005-10-17 14:40:00,52.96,52.98,52.94,52.95,32000.0,33.1815,33.194,33.169,33.1752,32000.0
2005-10-17 14:45:00,52.98,53.0,52.94,52.98,37900.0,33.194,33.2065,33.169,33.194,37900.0
2005-10-17 14:50:00,52.98,53.0,52.94,52.96,16500.0,33.194,33.2065,33.169,33.1815,16500.0
2005-10-17 14:55:00,52.97,52.97,52.92,52.96,25500.0,33.1877,33.1877,33.1564,33.1815,25500.0
2005-10-17 15:00:00,52.96,53.0,52.94,52.99,28900.0,33.1815,33.2065,33.169,33.2003,28900.0
2005-10-17 15:05:00,52.99,53.0,52.93,53.0,43500.0,33.2003,33.2065,33.1627,33.2065,43500.0
2005-10-17 15:10:00,52.98,53.07,52.98,53.07,57200.0,33.194,33.2504,33.194,33.2504,57200.0
2005-10-17 15:15:00,53.07,53.15,53.05,53.05,58300.0,33.2504,33.3005,33.2379,33.2379,58300.0
2005-10-17 15:20:00,53.08,53.1,53.05,53.1,40400.0,33.2567,33.2692,33.2379,33.2692,40400.0
2005-10-17 15:25:00,53.1,53.16,53.08,53.14,56500.0,33.2692,33.3068,33.2567,33.2943,56500.0
2005-10-17 15:30:00,53.15,53.24,53.15,53.2,138100.0,33.3005,33.3569,33.3005,33.3319,138100.0
2005-10-17 15:35:00,53.21,53.26,53.17,53.25,75700.0,33.3381,33.3694,33.3131,33.3632,75700.0
2005-10-17 15:40:00,53.24,53.28,53.21,53.28,50900.0,33.3569,33.382,33.3381,33.382,50900.0
2005-10-17 15:45:00,53.28,53.29,53.24,53.28,64400.0,33.382,33.3882,33.3569,33.382,64400.0
2005-10-17 15:50:00,53.28,53.35,53.27,53.32,80400.0,33.382,33.4258,33.3757,33.407,80400.0
2005-10-17 15:55:00,53.33,53.33,53.26,53.3,134900.0,33.4133,33.4133,33.3694,33.3945,134900.0
2005-10-18 09:30:00,53.26,53.38,53.1,53.32,50700.0,33.3694,33.4446,33.2692,33.407,50700.0
2005-10-18 09:35:00,53.33,53.5,53.32,53.44,46500.0,33.4133,33.5198,33.407,33.4822,46500.0
2005-10-18 09:40:00,53.43,53.43,53.14,53.2,160600.0,33.476,33.476,33.2943,33.3319,160600.0
2005-10-18 09:45:00,53.2,53.26,53.14,53.2,124000.0,33.3319,33.3694,33.2943,33.3319,124000.0
2005-10-18 09:50:00,53.2,53.4,53.2,53.35,85900.0,33.3319,33.4572,33.3319,33.4258,85900.0
2005-10-18 09:55:00,53.35,53.41,53.32,53.39,52900.0,33.4258,33.4634,33.407,33.4509,52900.0
2005-10-18 10:00:00,53.39,53.64,53.37,53.64,59400.0,33.4509,33.6075,33.4384,33.6075,59400.0
2005-10-18 10:05:00,53.65,53.85,53.6,53.75,81900.0,33.6138,33.7391,33.5825,33.6764,81900.0
2005-10-18 10:10:00,53.75,53.85,53.75,53.76,71200.0,33.6764,33.7391,33.6764,33.6827,71200.0
2005-10-18 10:15:00,53.75,53.82,53.67,53.72,68900.0,33.6764,33.7203,33.6263,33.6577,68900.0
2005-10-18 10:20:00,53.73,53.82,53.57,53.62,43000.0,33.6639,33.7203,33.5637,33.595,43000.0
2005-10-18 10:25:00,53.65,53.65,53.46,53.52,40800.0,33.6138,33.6138,33.4948,33.5323,40800.0
2005-10-18 10:30:00,53.52,53.53,53.26,53.3,45300.0,33.5323,33.5386,33.3694,33.3945,45300.0
2005-10-18 10:35:00,53.25,53.33,53.25,53.31,88100.0,33.3632,33.4133,33.3632,33.4008,88100.0
2005-10-18 10:40:00,53.31,53.42,53.25,53.4,49700.0,33.4008,33.4697,33.3632,33.4572,49700.0
2005-10-18 10:45:00,53.4,53.43,53.33,53.34,44700.0,33.4572,33.476,33.4133,33.4196,44700.0
2005-10-18 10:50:00,53.35,53.35,53.23,53.3,40500.0,33.4258,33.4258,33.3506,33.3945,40500.0
2005-10-18 10:55:00,53.32,53.35,53.25,53.3,44800.0,33.407,33.4258,33.3632,33.3945,44800.0
2005-10-18 11:00:00,53.34,53.43,53.31,53.38,76200.0,33.4196,33.476,33.4008,33.4446,76200.0
2005-10-18 11:05:00,53.38,53.44,53.35,53.35,44800.0,33.4446,33.4822,33.4258,33.4258,44800.0
2005-10-18 11:10:00,53.37,53.37,53.3,53.31,17000.0,33.4384,33.4384,33.3945,33.4008,17000.0
2005-10-18 11:15:00,53.3,53.41,53.28,53.35,75700.0,33.3945,33.4634,33.382,33.4258,75700.0
2005-10-18 11:20:00,53.35,53.39,53.31,53.31,17100.0,33.4258,33.4509,33.4008,33.4008,17100.0
2005-10-18 11:25:00,53.3,53.3,53.19,53.19,45200.0,33.3945,33.3945,33.3256,33.3256,45200.0
2005-10-18 11:30:00,53.19,53.36,53.19,53.31,35900.0,33.3256,33.4321,33.3256,33.4008,35900.0
2005-10-18 11:35:00,53.32,53.32,53.24,53.28,45400.0,33.407,33.407,33.3569,33.382,45400.0
2005-10-18 11:40:00,53.28,53.31,53.23,53.26,37300.0,33.382,33.4008,33.3506,33.3694,37300.0
2005-10-18 11:45:00,53.27,53.32,53.26,53.3,34600.0,33.3757,33.407,33.3694,33.3945,34600.0
2005-10-18 11:50:00,53.3,53.33,53.29,53.32,13400.0,33.3945,33.4133,33.3882,33.407,13400.0
2005-10-18 11:55:00,53.33,53.34,53.26,53.28,68500.0,33.4133,33.4196,33.3694,33.382,68500.0
2005-10-18 12:00:00,53.28,53.37,53.26,53.33,62200.0,33.382,33.4384,33.3694,33.4133,62200.0
2005-10-18 12:05:00,53.35,53.35,53.28,53.32,29900.0,33.4258,33.4258,33.382,33.407,29900.0
2005-10-18 12:10:00,53.31,53.35,53.3,53.31,8700.0,33.4008,33.4258,33.3945,33.4008,8700.0
2005-10-18 12:15:00,53.3,53.33,53.3,53.31,12100.0,33.3945,33.4133,33.3945,33.4008,12100.0
2005-10-18 12:20:00,53.33,53.35,53.31,53.32,28400.0,33.4133,33.4258,33.4008,33.407,28400.0
2005-10-18 12:25:00,53.32,53.34,53.29,53.3,8700.0,33.407,33.4196,33.3882,33.3945,8700.0
2005-10-18 12:30:00,53.3,53.35,53.29,53.34,11800.0,33.3945,33.4258,33.3882,33.4196,11800.0
2005-10-18 12:35:00,53.35,53.36,53.25,53.29,13300.0,33.4258,33.4321,33.3632,33.3882,13300.0
2005-10-18 12:40:00,53.27,53.32,53.25,53.29,11300.0,33.3757,33.407,33.3632,33.3882,11300.0
2005-10-18 12:45:00,53.29,53.31,53.26,53.3,34100.0,33.3882,33.4008,33.3694,33.3945,34100.0
2005-10-18 12:50:00,53.3,53.32,53.27,53.31,16100.0,33.3945,33.407,33.3757,33.4008,16100.0
2005-10-18 12:55:00,53.31,53.31,53.24,53.25,23200.0,33.4008,33.4008,33.3569,33.3632,23200.0
2005-10-18 13:00:00,53.26,53.28,53.17,53.17,56100.0,33.3694,33.382,33.3131,33.3131,56100.0
2005-10-18 13:05:00,53.17,53.17,52.97,53.02,119600.0,33.3131,33.3131,33.1877,33.2191,119600.0
2005-10-18 13:10:00,52.99,53.17,52.94,53.16,55700.0,33.2003,33.3131,33.169,33.3068,55700.0
2005-10-18 13:15:00,53.16,53.18,52.99,52.99,58800.0,33.3068,33.3193,33.2003,33.2003,58800.0
2005-10-18 13:20:00,53.01,53.05,52.95,52.99,45600.0,33.2128,33.2379,33.1752,33.2003,45600.0
2005-10-18 13:25:00,52.95,53.04,52.94,53.04,69300.0,33.1752,33.2316,33.169,33.2316,69300.0
2005-10-18 13:30:00,53.03,53.03,52.9,52.94,86500.0,33.2253,33.2253,33.1439,33.169,86500.0
2005-10-18 13:35:00,52.94,52.95,52.8,52.85,53400.0,33.169,33.1752,33.0812,33.1126,53400.0
2005-10-18 13:40:00,52.85,52.99,52.85,52.99,77700.0,33.1126,33.2003,33.1126,33.2003,77700.0
2005-10-18 13:45:00,52.99,53.06,52.94,53.02,11800.0,33.2003,33.2441,33.169,33.2191,11800.0
2005-10-18 13:50:00,53.06,53.06,52.97,53.01,44800.0,33.2441,33.2441,33.1877,33.2128,44800.0
2005-10-18 13:55:00,53.0,53.06,52.96,53.06,96700.0,33.2065,33.2441,33.1815,33.2441,96700.0
2005-10-18 14:00:00,53.04,53.11,52.95,53.09,32200.0,33.2316,33.2755,33.1752,33.2629,32200.0
2005-10-18 14:05:00,53.08,53.14,53.02,53.14,32900.0,33.2567,33.2943,33.2191,33.2943,32900.0
2005-10-18 14:10:00,53.15,53.15,53.03,53.04,29400.0,33.3005,33.3005,33.2253,33.2316,29400.0
2005-10-18 14:15:00,53.05,53.08,53.02,53.05,17300.0,33.2379,33.2567,33.2191,33.2379,17300.0
2005-10-18 14:20:00,53.05,53.12,53.01,53.12,44200.0,33.2379,33.2817,33.2128,33.2817,44200.0
2005-10-18 14:25:00,53.11,53.2,53.07,53.18,37600.0,33.2755,33.3319,33.2504,33.3193,37600.0
2005-10-18 14:30:00,53.17,53.24,53.07,53.15,24700.0,33.3131,33.3569,33.2504,33.3005,24700.0
2005-10-18 14:35:00,53.15,53.21,53.15,53.2,22300.0,33.3005,33.3381,33.3005,33.3319,22300.0
2005-10-18 14:40:00,53.19,53.19,53.06,53.12,41100.0,33.3256,33.3256,33.2441,33.2817,41100.0
2005-10-18 14:45:00,53.16,53.23,53.12,53.2,37000.0,33.3068,33.3506,33.2817,33.3319,37000.0
2005-10-18 14:50:00,53.22,53.27,53.21,53.24,29400.0,33.3444,33.3757,33.3381,33.3569,29400.0
2005-10-18 14:55:00,53.22,53.28,53.18,53.25,86100.0,33.3444,33.382,33.3193,33.3632,86100.0
2005-10-18 15:00:00,53.25,53.3,53.18,53.2,67500.0,33.3632,33.3945,33.3193,33.3319,67500.0
2005-10-18 15:05:00,53.2,53.26,53.19,53.25,41100.0,33.3319,33.3694,33.3256,33.3632,41100.0
2005-10-18 15:10:00,53.25,53.28,53.2,53.28,54300.0,33.3632,33.382,33.3319,33.382,54300.0
2005-10-18 15:15:00,53.28,53.48,53.25,53.35,64200.0,33.382,33.5073,33.3632,33.4258,64200.0
2005-10-18 15:20:00,53.35,53.38,53.31,53.34,25300.0,33.4258,33.4446,33.4008,33.4196,25300.0
2005-10-18 15:25:00,53.33,53.37,53.24,53.25,38800.0,33.4133,33.4384,33.3569,33.3632,38800.0
2005-10-18 15:30:00,53.25,53.3,53.2,53.2,53500.0,33.3632,33.3945,33.3319,33.3319,53500.0
2005-10-18 15:35:00,53.21,53.25,53.2,53.2,71900.0,33.3381,33.3632,33.3319,33.3319,71900.0
2005-10-18 15:40:00,53.2,53.23,53.17,53.21,65200.0,33.3319,33.3506,33.3131,33.3381,65200.0
2005-10-18 15:45:00,53.21,53.22,53.17,53.21,71000.0,33.3381,33.3444,33.3131,33.3381,71000.0
2005-10-18 15:50:00,53.21,53.25,53.19,53.2,42000.0,33.3381,33.3632,33.3256,33.3319,42000.0
2005-10-18 15:55:00,53.2,53.22,53.16,53.2,100600.0,33.3319,33.3444,33.3068,33.3319,100600.0
2005-10-19 09:30:00,53.37,53.37,53.22,53.27,86800.0,33.4384,33.4384,33.3444,33.3757,86800.0
2005-10-19 09:35:00,53.27,53.42,53.2,53.2,66300.0,33.3757,33.4697,33.3319,33.3319,66300.0
2005-10-19 09:40:00,53.21,53.35,53.19,53.2,25800.0,33.3381,33.4258,33.3256,33.3319,25800.0
2005-10-19 09:45:00,53.18,53.19,52.9,52.95,111700.0,33.3193,33.3256,33.1439,33.1752,111700.0
2005-10-19 09:50:00,52.93,53.13,52.93,53.1,101900.0,33.1627,33.288,33.1627,33.2692,101900.0
2005-10-19 09:55:00,53.1,53.22,53.1,53.16,93400.0,33.2692,33.3444,33.2692,33.3068,93400.0
2005-10-19 10:00:00,53.16,53.32,53.16,53.3,69400.0,33.3068,33.407,33.3068,33.3945,69400.0
2005-10-19 10:05:00,53.33,53.54,53.33,53.37,38000.0,33.4133,33.5449,33.4133,33.4384,38000.0
2005-10-19 10:10:00,53.36,53.39,53.22,53.25,40100.0,33.4321,33.4509,33.3444,33.3632,40100.0
2005-10-19 10:15:00,53.24,53.4,53.21,53.35,41900.0,33.3569,33.4572,33.3381,33.4258,41900.0
2005-10-19 10:20:00,53.35,53.35,53.21,53.24,59300.0,33.4258,33.4258,33.3381,33.3569,59300.0
2005-10-19 10:25:00,53.24,53.32,53.23,53.3,54200.0,33.3569,33.407,33.3506,33.3945,54200.0
2005-10-19 10:30:00,53.3,53.6,53.3,53.53,63900.0,33.3945,33.5825,33.3945,33.5386,63900.0
2005-10-19 10:35:00,53.53,53.84,53.53,53.77,132000.0,33.5386,33.7328,33.5386,33.689,132000.0
2005-10-19 10:40:00,53.8,54.12,53.76,54.12,169100.0,33.7078,33.9083,33.6827,33.9083,169100.0
2005-10-19 10:45:00,54.17,54.33,54.09,54.26,257200.0,33.9396,34.0398,33.8895,33.996,257200.0
2005-10-19 10:50:00,54.27,54.48,54.17,54.4,130400.0,34.0022,34.1338,33.9396,34.0837,130400.0
2005-10-19 10:55:00,54.35,54.49,54.31,54.37,103200.0,34.0524,34.1401,34.0273,34.0649,103200.0
2005-10-19 11:00:00,54.4,54.5,54.35,54.35,264200.0,34.0837,34.1464,34.0524,34.0524,264200.0
2005-10-19 11:05:00,54.34,54.39,54.29,54.35,139100.0,34.0461,34.0774,34.0148,34.0524,139100.0
2005-10-19 11:10:00,54.35,54.43,54.3,54.33,192900.0,34.0524,34.1025,34.021,34.0398,192900.0
2005-10-19 11:15:00,54.36,54.45,54.3,54.35,95900.0,34.0586,34.115,34.021,34.0524,95900.0
2005-10-19 11:20:00,54.33,54.45,54.25,54.31,99300.0,34.0398,34.115,33.9897,34.0273,99300.0
2005-10-19 11:25:00,54.31,54.42,54.27,54.33,64300.0,34.0273,34.0962,34.0022,34.0398,64300.0
2005-10-19 11:30:00,54.35,54.5,54.3,54.46,101600.0,34.0524,34.1464,34.021,34.1213,101600.0
2005-10-19 11:35:00,54.45,54.45,54.36,54.44,29400.0,34.115,34.115,34.0586,34.1088,29400.0
2005-10-19 11:40:00,54.43,54.43,54.33,54.41,59600.0,34.1025,34.1025,34.0398,34.09,59600.0
2005-10-19 11:45:00,54.4,54.44,54.36,54.37,30100.0,34.0837,34.1088,34.0586,34.0649,30100.0
2005-10-19 11:50:00,54.36,54.41,54.33,54.35,34200.0,34.0586,34.09,34.0398,34.0524,34200.0
2005-10-19 11:55:00,54.34,54.39,54.33,54.39,27800.0,34.0461,34.0774,34.0398,34.0774,27800.0
2005-10-19 12:00:00,54.39,54.43,54.34,54.43,29000.0,34.0774,34.1025,34.0461,34.1025,29000.0
2005-10-19 12:05:00,54.42,54.49,54.36,54.47,94400.0,34.0962,34.1401,34.0586,34.1276,94400.0
2005-10-19 12:10:00,54.47,54.86,54.47,54.8,76400.0,34.1276,34.3719,34.1276,34.3343,76400.0
2005-10-19 12:15:00,54.82,55.15,54.79,55.13,189100.0,34.3468,34.5536,34.328,34.5411,189100.0
2005-10-19 12:20:00,55.13,55.15,54.83,54.83,165800.0,34.5411,34.5536,34.3531,34.3531,165800.0
2005-10-19 12:25:00,54.83,55.15,54.83,55.04,74200.0,34.3531,34.5536,34.3531,34.4847,74200.0
2005-10-19 12:30:00,55.0,55.15,54.96,55.12,51400.0,34.4596,34.5536,34.4346,34.5348,51400.0
2005-10-19 12:35:00,55.11,55.23,55.08,55.22,89300.0,34.5285,34.6037,34.5097,34.5975,89300.0
2005-10-19 12:40:00,55.22,55.29,55.15,55.29,61000.0,34.5975,34.6413,34.5536,34.6413,61000.0
2005-10-19 12:45:00,55.26,55.28,55.09,55.12,64000.0,34.6225,34.6351,34.516,34.5348,64000.0
2005-10-19 12:50:00,55.15,55.19,55.01,55.01,61200.0,34.5536,34.5787,34.4659,34.4659,61200.0
2005-10-19 12:55:00,55.03,55.14,54.99,55.04,110300.0,34.4784,34.5473,34.4534,34.4847,110300.0
2005-10-19 13:00:00,55.04,55.04,54.92,55.01,55600.0,34.4847,34.4847,34.4095,34.4659,55600.0
2005-10-19 13:05:00,55.0,55.06,54.97,55.0,83400.0,34.4596,34.4972,34.4408,34.4596,83400.0
2005-10-19 13:10:00,55.0,55.1,54.98,55.1,49300.0,34.4596,34.5223,34.4471,34.5223,49300.0
2005-10-19 13:15:00,55.11,55.2,55.05,55.07,42200.0,34.5285,34.5849,34.4909,34.5035,42200.0
2005-10-19 13:20:00,55.07,55.21,55.06,55.18,47300.0,34.5035,34.5912,34.4972,34.5724,47300.0
2005-10-19 13:25:00,55.18,55.18,55.01,55.06,53300.0,34.5724,34.5724,34.4659,34.4972,53300.0
2005-10-19 13:30:00,55.06,55.07,54.94,55.0,114400.0,34.4972,34.5035,34.422,34.4596,114400.0
2005-10-19 13:35:00,55.0,55.14,54.97,54.99,71000.0,34.4596,34.5473,34.4408,34.4534,71000.0
2005-10-19 13:40:00,54.99,55.05,54.96,54.99,82500.0,34.4534,34.4909,34.4346,34.4534,82500.0
2005-10-19 13:45:00,54.99,55.01,54.87,54.91,75300.0,34.4534,34.4659,34.3782,34.4032,75300.0
2005-10-19 13:50:00,54.89,54.98,54.88,54.92,47400.0,34.3907,34.4471,34.3844,34.4095,47400.0
2005-10-19 13:55:00,54.92,55.0,54.92,55.0,32300.0,34.4095,34.4596,34.4095,34.4596,32300.0
2005-10-19 14:00:00,55.0,55.38,55.0,55.38,106200.0,34.4596,34.6977,34.4596,34.6977,106200.0
2005-10-19 14:05:00,55.38,55.48,55.32,55.36,154200.0,34.6977,34.7604,34.6601,34.6852,154200.0
2005-10-19 14:10:00,55.32,55.35,55.21,55.25,109900.0,34.6601,34.6789,34.5912,34.6163,109900.0
2005-10-19 14:15:00,55.25,55.27,55.17,55.22,52900.0,34.6163,34.6288,34.5661,34.5975,52900.0
2005-10-19 14:20:00,55.22,55.22,55.09,55.16,52600.0,34.5975,34.5975,34.516,34.5599,52600.0
2005-10-19 14:25:00,55.16,55.27,55.13,55.27,63700.0,34.5599,34.6288,34.5411,34.6288,63700.0
2005-10-19 14:30:00,55.3,55.33,55.17,55.21,70700.0,34.6476,34.6664,34.5661,34.5912,70700.0
2005-10-19 14:35:00,55.22,55.38,55.22,55.33,89000.0,34.5975,34.6977,34.5975,34.6664,89000.0
2005-10-19 14:40:00,55.36,55.39,55.3,55.32,61000.0,34.6852,34.704,34.6476,34.6601,61000.0
2005-10-19 14:45:00,55.32,55.41,55.32,55.4,52500.0,34.6601,34.7165,34.6601,34.7102,52500.0
2005-10-19 14:50:00,55.4,55.49,55.38,55.39,106700.0,34.7102,34.7666,34.6977,34.704,106700.0
2005-10-19 14:55:00,55.42,55.68,55.41,55.58,120300.0,34.7228,34.8857,34.7165,34.823,120300.0
2005-10-19 15:00:00,55.6,55.79,55.6,55.74,144200.0,34.8355,34.9546,34.8355,34.9233,144200.0
2005-10-19 15:05:00,55.74,55.78,55.65,55.77,94000.0,34.9233,34.9483,34.8669,34.9421,94000.0
2005-10-19 15:10:00,55.78,55.82,55.64,55.71,87000.0,34.9483,34.9734,34.8606,34.9045,87000.0
2005-10-19 15:15:00,55.71,55.8,55.7,55.77,109400.0,34.9045,34.9609,34.8982,34.9421,109400.0
2005-10-19 15:20:00,55.76,55.89,55.75,55.86,180300.0,34.9358,35.0172,34.9295,34.9984,180300.0
2005-10-19 15:25:00,55.85,55.89,55.75,55.89,86800.0,34.9922,35.0172,34.9295,35.0172,86800.0
2005-10-19 15:30:00,55.9,56.0,55.86,55.98,113500.0,35.0235,35.0862,34.9984,35.0736,113500.0
2005-10-19 15:35:00,55.99,56.01,55.95,56.0,148800.0,35.0799,35.0924,35.0548,35.0862,148800.0
2005-10-19 15:40:00,55.99,56.2,55.99,56.16,147300.0,35.0799,35.2115,35.0799,35.1864,147300.0
2005-10-19 15:45:00,56.17,56.22,56.14,56.16,204800.0,35.1927,35.224,35.1739,35.1864,204800.0
2005-10-19 15:50:00,56.17,56.19,56.04,56.06,208400.0,35.1927,35.2052,35.1112,35.1238,208400.0
2005-10-19 15:55:00,56.05,56.1,55.97,56.03,261400.0,35.1175,35.1488,35.0674,35.105,261400.0
2005-10-20 09:30:00,56.0,56.3,55.91,56.25,93700.0,35.0862,35.2741,35.0298,35.2428,93700.0
2005-10-20 09:35:00,56.3,56.72,56.29,56.59,114900.0,35.2741,35.5373,35.2679,35.4558,114900.0
2005-10-20 09:40:00,56.6,56.7,56.3,56.66,150600.0,35.4621,35.5247,35.2741,35.4997,150600.0
2005-10-20 09:45:00,56.64,56.67,56.37,56.53,100800.0,35.4871,35.5059,35.318,35.4182,100800.0
2005-10-20 09:50:00,56.55,56.55,56.45,56.52,193400.0,35.4308,35.4308,35.3681,35.412,193400.0
2005-10-20 09:55:00,56.49,56.52,56.42,56.49,176500.0,35.3932,35.412,35.3493,35.3932,176500.0
2005-10-20 10:00:00,56.48,56.7,56.47,56.7,171400.0,35.3869,35.5247,35.3806,35.5247,171400.0
2005-10-20 10:05:00,56.68,56.7,56.46,56.5,277900.0,35.5122,35.5247,35.3744,35.3994,277900.0
2005-10-20 10:10:00,56.5,56.51,56.44,56.48,314300.0,35.3994,35.4057,35.3618,35.3869,314300.0
2005-10-20 10:15:00,56.45,56.6,56.42,56.59,72100.0,35.3681,35.4621,35.3493,35.4558,72100.0
2005-10-20 10:20:00,56.6,56.7,56.59,56.65,132800.0,35.4621,35.5247,35.4558,35.4934,132800.0
2005-10-20 10:25:00,56.65,56.66,56.52,56.58,154100.0,35.4934,35.4997,35.412,35.4496,154100.0
2005-10-20 10:30:00,56.59,56.7,56.56,56.67,102800.0,35.4558,35.5247,35.437,35.5059,102800.0
2005-10-20 10:35:00,56.67,56.8,56.65,56.77,117800.0,35.5059,35.5874,35.4934,35.5686,117800.0
2005-10-20 10:40:00,56.8,56.82,56.74,56.78,127600.0,35.5874,35.5999,35.5498,35.5749,127600.0
2005-10-20 10:45:00,56.79,56.93,56.77,56.92,114700.0,35.5811,35.6688,35.5686,35.6626,114700.0
2005-10-20 10:50:00,56.93,57.23,56.88,57.15,205100.0,35.6688,35.8568,35.6375,35.8067,205100.0
2005-10-20 10:55:00,57.15,57.2,56.89,56.9,205800.0,35.8067,35.838,35.6438,35.65,205800.0
2005-10-20 11:00:00,56.91,56.97,56.9,56.93,53200.0,35.6563,35.6939,35.65,35.6688,53200.0
2005-10-20 11:05:00,56.94,56.94,56.82,56.9,136400.0,35.6751,35.6751,35.5999,35.65,136400.0
2005-10-20 11:10:00,56.9,56.96,56.9,56.95,78500.0,35.65,35.6876,35.65,35.6814,78500.0
2005-10-20 11:15:00,56.94,56.98,56.89,56.92,79000.0,35.6751,35.7002,35.6438,35.6626,79000.0
2005-10-20 11:20:00,56.91,56.96,56.91,56.95,23100.0,35.6563,35.6876,35.6563,35.6814,23100.0
2005-10-20 11:25:00,56.95,56.97,56.9,56.95,71000.0,35.6814,35.6939,35.65,35.6814,71000.0
2005-10-20 11:30:00,56.94,56.95,56.89,56.89,98400.0,35.6751,35.6814,35.6438,35.6438,98400.0
2005-10-20 11:35:00,56.89,56.99,56.89,56.91,90500.0,35.6438,35.7064,35.6438,35.6563,90500.0
2005-10-20 11:40:00,56.92,56.92,56.76,56.76,47600.0,35.6626,35.6626,35.5623,35.5623,47600.0
2005-10-20 11:45:00,56.76,56.76,56.58,56.71,109600.0,35.5623,35.5623,35.4496,35.531,109600.0
2005-10-20 11:50:00,56.71,56.75,56.68,56.71,52100.0,35.531,35.5561,35.5122,35.531,52100.0
2005-10-20 11:55:00,56.72,56.72,56.62,56.63,47500.0,35.5373,35.5373,35.4746,35.4809,47500.0
2005-10-20 12:00:00,56.64,56.66,56.55,56.57,128000.0,35.4871,35.4997,35.4308,35.4433,128000.0
2005-10-20 12:05:00,56.61,56.62,56.52,56.52,84100.0,35.4683,35.4746,35.412,35.412,84100.0
2005-10-20 12:10:00,56.5,56.6,56.46,56.6,57800.0,35.3994,35.4621,35.3744,35.4621,57800.0
2005-10-20 12:15:00,56.61,56.67,56.58,56.62,71300.0,35.4683,35.5059,35.4496,35.4746,71300.0
2005-10-20 12:20:00,56.63,56.66,56.59,56.63,58800.0,35.4809,35.4997,35.4558,35.4809,58800.0
2005-10-20 12:25:00,56.62,56.72,56.6,56.67,90000.0,35.4746,35.5373,35.4621,35.5059,90000.0
2005-10-20 12:30:00,56.68,56.8,56.65,56.8,76300.0,35.5122,35.5874,35.4934,35.5874,76300.0
2005-10-20 12:35:00,56.81,56.84,56.72,56.75,26300.0,35.5937,35.6125,35.5373,35.5561,26300.0
2005-10-20 12:40:00,56.75,56.8,56.7,56.76,55800.0,35.5561,35.5874,35.5247,35.5623,55800.0
2005-10-20 12:45:00,56.75,56.78,56.67,56.67,24300.0,35.5561,35.5749,35.5059,35.5059,24300.0
2005-10-20 12:50:00,56.67,56.72,56.67,56.67,25600.0,35.5059,35.5373,35.5059,35.5059,25600.0
2005-10-20 12:55:00,56.72,56.75,56.68,56.74,60400.0,35.5373,35.5561,35.5122,35.5498,60400.0
2005-10-20 13:00:00,56.74,56.79,56.72,56.79,97800.0,35.5498,35.5811,35.5373,35.5811,97800.0
2005-10-20 13:05:00,56.79,56.87,56.79,56.84,75900.0,35.5811,35.6312,35.5811,35.6125,75900.0
2005-10-20 13:10:00,56.84,56.9,56.83,56.89,70900.0,35.6125,35.65,35.6062,35.6438,70900.0
2005-10-20 13:15:00,56.89,56.9,56.86,56.87,43600.0,35.6438,35.65,35.625,35.6312,43600.0
2005-10-20 13:20:00,56.86,56.87,56.85,56.85,53300.0,35.625,35.6312,35.6187,35.6187,53300.0
2005-10-20 13:25:00,56.85,56.88,56.84,56.86,56900.0,35.6187,35.6375,35.6125,35.625,56900.0
2005-10-20 13:30:00,56.85,56.85,56.68,56.69,30800.0,35.6187,35.6187,35.5122,35.5185,30800.0
2005-10-20 13:35:00,56.69,56.74,56.58,56.65,132600.0,35.5185,35.5498,35.4496,35.4934,132600.0
2005-10-20 13:40:00,56.65,56.77,56.61,56.74,122300.0,35.4934,35.5686,35.4683,35.5498,122300.0
2005-10-20 13:45:00,56.74,56.74,56.69,56.7,81300.0,35.5498,35.5498,35.5185,35.5247,81300.0
2005-10-20 13:50:00,56.7,56.7,56.66,56.7,95200.0,35.5247,35.5247,35.4997,35.5247,95200.0
2005-10-20 13:55:00,56.7,56.78,56.7,56.77,106800.0,35.5247,35.5749,35.5247,35.5686,106800.0
2005-10-20 14:00:00,56.76,56.76,56.6,56.69,62000.0,35.5623,35.5623,35.4621,35.5185,62000.0
2005-10-20 14:05:00,56.7,56.75,56.56,56.59,35600.0,35.5247,35.5561,35.437,35.4558,35600.0
2005-10-20 14:10:00,56.6,56.63,56.47,56.48,89100.0,35.4621,35.4809,35.3806,35.3869,89100.0
2005-10-20 14:15:00,56.48,56.48,56.39,56.4,77500.0,35.3869,35.3869,35.3305,35.3368,77500.0
2005-10-20 14:20:00,56.41,56.41,56.11,56.24,184100.0,35.343,35.343,35.1551,35.2365,184100.0
2005-10-20 14:25:00,56.25,56.4,56.2,56.4,147300.0,35.2428,35.3368,35.2115,35.3368,147300.0
2005-10-20 14:30:00,56.43,56.57,56.41,56.51,105100.0,35.3556,35.4433,35.343,35.4057,105100.0
2005-10-20 14:35:00,56.51,56.54,56.42,56.43,76600.0,35.4057,35.4245,35.3493,35.3556,76600.0
2005-10-20 14:40:00,56.42,56.49,56.37,56.46,78500.0,35.3493,35.3932,35.318,35.3744,78500.0
2005-10-20 14:45:00,56.47,56.5,56.46,56.49,69200.0,35.3806,35.3994,35.3744,35.3932,69200.0
2005-10-20 14:50:00,56.49,56.51,56.46,56.5,81700.0,35.3932,35.4057,35.3744,35.3994,81700.0
2005-10-20 14:55:00,56.5,56.5,56.4,56.45,88300.0,35.3994,35.3994,35.3368,35.3681,88300.0
2005-10-20 15:00:00,56.45,56.5,56.44,56.44,153000.0,35.3681,35.3994,35.3618,35.3618,153000.0
2005-10-20 15:05:00,56.44,56.48,56.32,56.48,117200.0,35.3618,35.3869,35.2867,35.3869,117200.0
2005-10-20 15:10:00,56.48,56.48,56.18,56.19,150500.0,35.3869,35.3869,35.1989,35.2052,150500.0
2005-10-20 15:15:00,56.18,56.18,56.0,56.03,107200.0,35.1989,35.1989,35.0862,35.105,107200.0
2005-10-20 15:20:00,55.99,56.05,55.91,56.02,116000.0,35.0799,35.1175,35.0298,35.0987,116000.0
2005-10-20 15:25:00,56.01,56.03,55.67,55.7,161700.0,35.0924,35.105,34.8794,34.8982,161700.0
2005-10-20 15:30:00,55.7,56.07,55.7,56.05,102200.0,34.8982,35.13,34.8982,35.1175,102200.0
2005-10-20 15:35:00,56.05,56.21,55.94,55.94,130100.0,35.1175,35.2177,35.0486,35.0486,130100.0
2005-10-20 15:40:00,55.95,55.99,55.76,55.79,97700.0,35.0548,35.0799,34.9358,34.9546,97700.0
2005-10-20 15:45:00,55.8,55.9,55.73,55.84,118800.0,34.9609,35.0235,34.917,34.9859,118800.0
2005-10-20 15:50:00,55.84,55.95,55.81,55.87,137400.0,34.9859,35.0548,34.9671,35.0047,137400.0
2005-10-20 15:55:00,55.86,55.92,55.8,55.8,132400.0,34.9984,35.036,34.9609,34.9609,132400.0
2005-10-21 09:30:00,55.76,55.97,55.75,55.85,437800.0,34.9358,35.0674,34.9295,34.9922,437800.0
2005-10-21 09:35:00,55.86,55.97,55.63,55.68,60200.0,34.9984,35.0674,34.8543,34.8857,60200.0
2005-10-21 09:40:00,55.62,55.83,55.52,55.74,82300.0,34.8481,34.9796,34.7854,34.9233,82300.0
2005-10-21 09:45:00,55.7,55.75,55.0,55.01,89900.0,34.8982,34.9295,34.4596,34.4659,89900.0
2005-10-21 09:50:00,55.01,55.14,54.92,55.12,169200.0,34.4659,34.5473,34.4095,34.5348,169200.0
2005-10-21 09:55:00,55.13,55.35,55.13,55.34,101900.0,34.5411,34.6789,34.5411,34.6726,101900.0
2005-10-21 10:00:00,55.35,55.5,55.27,55.43,63300.0,34.6789,34.7729,34.6288,34.729,63300.0
2005-10-21 10:05:00,55.43,55.64,55.43,55.55,66100.0,34.729,34.8606,34.729,34.8042,66100.0
2005-10-21 10:10:00,55.57,55.68,55.56,55.68,52200.0,34.8167,34.8857,34.8105,34.8857,52200.0
2005-10-21 10:15:00,55.68,55.7,55.47,55.5,33500.0,34.8857,34.8982,34.7541,34.7729,33500.0
2005-10-21 10:20:00,55.51,55.52,55.41,55.49,43200.0,34.7792,34.7854,34.7165,34.7666,43200.0
2005-10-21 10:25:00,55.49,55.54,55.45,55.54,47200.0,34.7666,34.798,34.7416,34.798,47200.0
2005-10-21 10:30:00,55.51,55.55,55.44,55.45,55100.0,34.7792,34.8042,34.7353,34.7416,55100.0
2005-10-21 10:35:00,55.43,55.44,55.32,55.39,40400.0,34.729,34.7353,34.6601,34.704,40400.0
2005-10-21 10:40:00,55.35,55.39,55.21,55.21,68300.0,34.6789,34.704,34.5912,34.5912,68300.0
2005-10-21 10:45:00,55.21,55.61,55.15,55.29,66400.0,34.5912,34.8418,34.5536,34.6413,66400.0
2005-10-21 10:50:00,55.29,55.46,55.21,55.21,46700.0,34.6413,34.7478,34.5912,34.5912,46700.0
2005-10-21 10:55:00,55.24,55.29,55.18,55.24,38400.0,34.61,34.6413,34.5724,34.61,38400.0
2005-10-21 11:00:00,55.24,55.33,55.18,55.19,33400.0,34.61,34.6664,34.5724,34.5787,33400.0
2005-10-21 11:05:00,55.19,55.42,55.16,55.37,35800.0,34.5787,34.7228,34.5599,34.6914,35800.0
2005-10-21 11:10:00,55.35,55.46,55.29,55.31,20000.0,34.6789,34.7478,34.6413,34.6538,20000.0
2005-10-21 11:15:00,55.3,55.31,55.21,55.24,20600.0,34.6476,34.6538,34.5912,34.61,20600.0
2005-10-21 11:20:00,55.27,55.3,55.23,55.26,18600.0,34.6288,34.6476,34.6037,34.6225,18600.0
2005-10-21 11:25:00,55.3,55.34,55.24,55.24,19900.0,34.6476,34.6726,34.61,34.61,19900.0
2005-10-21 11:30:00,55.26,55.27,55.11,55.11,52200.0,34.6225,34.6288,34.5285,34.5285,52200.0
2005-10-21 11:35:00,55.1,55.12,54.96,54.96,59500.0,34.5223,34.5348,34.4346,34.4346,59500.0
2005-10-21 11:40:00,54.98,55.01,54.93,54.98,81600.0,34.4471,34.4659,34.4158,34.4471,81600.0
2005-10-21 11:45:00,54.99,55.0,54.91,54.94,36500.0,34.4534,34.4596,34.4032,34.422,36500.0
2005-10-21 11:50:00,54.93,55.0,54.91,54.93,30900.0,34.4158,34.4596,34.4032,34.4158,30900.0
2005-10-21 11:55:00,54.92,54.99,54.87,54.94,56100.0,34.4095,34.4534,34.3782,34.422,56100.0
2005-10-21 12:00:00,54.94,54.96,54.85,54.85,83400.0,34.422,34.4346,34.3656,34.3656,83400.0
2005-10-21 12:05:00,54.86,54.86,54.76,54.81,74900.0,34.3719,34.3719,34.3093,34.3406,74900.0
2005-10-21 12:10:00,54.81,55.03,54.8,55.01,61500.0,34.3406,34.4784,34.3343,34.4659,61500.0
2005-10-21 12:15:00,55.01,55.06,54.86,54.87,30900.0,34.4659,34.4972,34.3719,34.3782,30900.0
2005-10-21 12:20:00,54.88,54.99,54.86,54.99,14900.0,34.3844,34.4534,34.3719,34.4534,14900.0
2005-10-21 12:25:00,54.99,55.1,54.92,54.98,32000.0,34.4534,34.5223,34.4095,34.4471,32000.0
2005-10-21 12:30:00,54.99,55.07,54.93,54.95,19400.0,34.4534,34.5035,34.4158,34.4283,19400.0
2005-10-21 12:35:00,54.98,55.03,54.93,55.03,24100.0,34.4471,34.4784,34.4158,34.4784,24100.0
2005-10-21 12:40:00,55.04,55.05,54.96,55.04,38000.0,34.4847,34.4909,34.4346,34.4847,38000.0
2005-10-21 12:45:00,55.0,55.01,54.96,55.0,40400.0,34.4596,34.4659,34.4346,34.4596,40400.0
2005-10-21 12:50:00,55.0,55.33,55.0,55.27,53700.0,34.4596,34.6664,34.4596,34.6288,53700.0
2005-10-21 12:55:00,55.28,55.28,55.14,55.22,30500.0,34.6351,34.6351,34.5473,34.5975,30500.0
2005-10-21 13:00:00,55.23,55.26,55.15,55.25,46800.0,34.6037,34.6225,34.5536,34.6163,46800.0
2005-10-21 13:05:00,55.24,55.3,55.15,55.15,45300.0,34.61,34.6476,34.5536,34.5536,45300.0
2005-10-21 13:10:00,55.15,55.18,55.11,55.14,10200.0,34.5536,34.5724,34.5285,34.5473,10200.0
2005-10-21 13:15:00,55.14,55.14,55.0,55.0,30900.0,34.5473,34.5473,34.4596,34.4596,30900.0
2005-10-21 13:20:00,55.0,55.06,54.98,55.02,27900.0,34.4596,34.4972,34.4471,34.4722,27900.0
2005-10-21 13:25:00,55.03,55.15,55.01,55.09,17300.0,34.4784,34.5536,34.4659,34.516,17300.0
2005-10-21 13:30:00,55.1,55.25,55.1,55.21,56300.0,34.5223,34.6163,34.5223,34.5912,56300.0
2005-10-21 13:35:00,55.21,55.21,54.99,55.0,42600.0,34.5912,34.5912,34.4534,34.4596,42600.0
2005-10-21 13:40:00,55.0,55.04,54.95,54.98,30100.0,34.4596,34.4847,34.4283,34.4471,30100.0
2005-10-21 13:45:00,54.99,55.01,54.94,54.94,26800.0,34.4534,34.4659,34.422,34.422,26800.0
2005-10-21 13:50:00,54.94,55.01,54.86,55.01,53700.0,34.422,34.4659,34.3719,34.4659,53700.0
2005-10-21 13:55:00,55.0,55.0,54.96,54.99,22900.0,34.4596,34.4596,34.4346,34.4534,22900.0
2005-10-21 14:00:00,54.99,54.99,54.97,54.99,17400.0,34.4534,34.4534,34.4408,34.4534,17400.0
2005-10-21 14:05:00,54.99,55.0,54.9,54.96,42300.0,34.4534,34.4596,34.397,34.4346,42300.0
2005-10-21 14:10:00,54.96,55.04,54.94,54.96,42600.0,34.4346,34.4847,34.422,34.4346,42600.0
2005-10-21 14:15:00,54.97,55.04,54.93,54.97,33700.0,34.4408,34.4847,34.4158,34.4408,33700.0
2005-10-21 14:20:00,54.97,55.01,54.94,54.98,19500.0,34.4408,34.4659,34.422,34.4471,19500.0
2005-10-21 14:25:00,54.99,54.99,54.91,54.92,34300.0,34.4534,34.4534,34.4032,34.4095,34300.0
2005-10-21 14:30:00,54.91,54.96,54.85,54.87,48900.0,34.4032,34.4346,34.3656,34.3782,48900.0
2005-10-21 14:35:00,54.87,54.89,54.77,54.78,47400.0,34.3782,34.3907,34.3155,34.3218,47400.0
2005-10-21 14:40:00,54.77,54.84,54.71,54.81,72800.0,34.3155,34.3594,34.2779,34.3406,72800.0
2005-10-21 14:45:00,54.82,54.84,54.76,54.79,42200.0,34.3468,34.3594,34.3093,34.328,42200.0
2005-10-21 14:50:00,54.8,54.87,54.79,54.86,46500.0,34.3343,34.3782,34.328,34.3719,46500.0
2005-10-21 14:55:00,54.86,54.89,54.83,54.86,24500.0,34.3719,34.3907,34.3531,34.3719,24500.0
2005-10-21 15:00:00,54.85,54.85,54.76,54.8,42800.0,34.3656,34.3656,34.3093,34.3343,42800.0
2005-10-21 15:05:00,54.78,54.78,54.75,54.76,37900.0,34.3218,34.3218,34.303,34.3093,37900.0
2005-10-21 15:10:00,54.76,54.8,54.75,54.75,37400.0,34.3093,34.3343,34.303,34.303,37400.0
2005-10-21 15:15:00,54.78,54.79,54.71,54.73,48200.0,34.3218,34.328,34.2779,34.2905,48200.0
2005-10-21 15:20:00,54.73,54.75,54.69,54.71,45300.0,34.2905,34.303,34.2654,34.2779,45300.0
2005-10-21 15:25:00,54.71,54.83,54.69,54.8,55200.0,34.2779,34.3531,34.2654,34.3343,55200.0
2005-10-21 15:30:00,54.8,54.8,54.55,54.68,106100.0,34.3343,34.3343,34.1777,34.2591,106100.0
2005-10-21 15:35:00,54.68,54.71,54.55,54.55,102700.0,34.2591,34.2779,34.1777,34.1777,102700.0
2005-10-21 15:40:00,54.56,54.66,54.54,54.65,70300.0,34.1839,34.2466,34.1714,34.2403,70300.0
2005-10-21 15:45:00,54.66,54.69,54.62,54.62,86300.0,34.2466,34.2654,34.2215,34.2215,86300.0
2005-10-21 15:50:00,54.63,54.65,54.61,54.64,406100.0,34.2278,34.2403,34.2153,34.2341,406100.0
2005-10-21 15:55:00,54.63,54.68,54.62,54.68,146400.0,34.2278,34.2591,34.2215,34.2591,146400.0
2005-10-24 09:30:00,54.91,55.1,54.91,55.08,71300.0,34.4032,34.5223,34.4032,34.5097,71300.0
2005-10-24 09:35:00,55.09,55.6,55.08,55.43,90300.0,34.516,34.8355,34.5097,34.729,90300.0
2005-10-24 09:40:00,55.44,55.6,55.4,55.5,91800.0,34.7353,34.8355,34.7102,34.7729,91800.0
2005-10-24 09:45:00,55.57,55.57,55.21,55.26,72100.0,34.8167,34.8167,34.5912,34.6225,72100.0
2005-10-24 09:50:00,55.26,55.44,54.95,55.0,77600.0,34.6225,34.7353,34.4283,34.4596,77600.0
2005-10-24 09:55:00,55.0,55.04,54.93,55.0,49000.0,34.4596,34.4847,34.4158,34.4596,49000.0
2005-10-24 10:00:00,54.99,55.03,54.94,54.96,53300.0,34.4534,34.4784,34.422,34.4346,53300.0
2005-10-24 10:05:00,54.95,54.96,54.67,54.89,61000.0,34.4283,34.4346,34.2529,34.3907,61000.0
2005-10-24 10:10:00,54.86,55.07,54.86,54.99,53200.0,34.3719,34.5035,34.3719,34.4534,53200.0
2005-10-24 10:15:00,54.99,55.0,54.72,54.86,42500.0,34.4534,34.4596,34.2842,34.3719,42500.0
2005-10-24 10:20:00,54.88,54.9,54.81,54.81,25500.0,34.3844,34.397,34.3406,34.3406,25500.0
2005-10-24 10:25:00,54.8,54.83,54.65,54.65,27800.0,34.3343,34.3531,34.2403,34.2403,27800.0
2005-10-24 10:30:00,54.65,54.99,54.65,54.97,29700.0,34.2403,34.4534,34.2403,34.4408,29700.0
2005-10-24 10:35:00,54.97,55.0,54.72,54.8,46600.0,34.4408,34.4596,34.2842,34.3343,46600.0
2005-10-24 10:40:00,54.8,54.95,54.75,54.89,36600.0,34.3343,34.4283,34.303,34.3907,36600.0
2005-10-24 10:45:00,54.89,54.91,54.65,54.72,33600.0,34.3907,34.4032,34.2403,34.2842,33600.0
2005-10-24 10:50:00,54.68,54.75,54.64,54.67,45400.0,34.2591,34.303,34.2341,34.2529,45400.0
2005-10-24 10:55:00,54.68,54.75,54.5,54.54,62800.0,34.2591,34.303,34.1464,34.1714,62800.0
2005-10-24 11:00:00,54.57,54.8,54.57,54.73,38900.0,34.1902,34.3343,34.1902,34.2905,38900.0
2005-10-24 11:05:00,54.73,54.75,54.63,54.75,28300.0,34.2905,34.303,34.2278,34.303,28300.0
2005-10-24 11:10:00,54.75,54.79,54.65,54.67,37500.0,34.303,34.328,34.2403,34.2529,37500.0
2005-10-24 11:15:00,54.69,54.95,54.67,54.88,28700.0,34.2654,34.4283,34.2529,34.3844,28700.0
2005-10-24 11:20:00,54.86,54.94,54.72,54.77,20300.0,34.3719,34.422,34.2842,34.3155,20300.0
2005-10-24 11:25:00,54.79,54.96,54.75,54.93,31500.0,34.328,34.4346,34.303,34.4158,31500.0
2005-10-24 11:30:00,54.93,54.97,54.85,54.85,25800.0,34.4158,34.4408,34.3656,34.3656,25800.0
2005-10-24 11:35:00,54.85,54.98,54.8,54.94,25000.0,34.3656,34.4471,34.3343,34.422,25000.0
2005-10-24 11:40:00,54.94,54.94,54.86,54.9,19700.0,34.422,34.422,34.3719,34.397,19700.0
2005-10-24 11:45:00,54.92,54.97,54.85,54.96,35300.0,34.4095,34.4408,34.3656,34.4346,35300.0
2005-10-24 11:50:00,54.96,55.0,54.95,55.0,63800.0,34.4346,34.4596,34.4283,34.4596,63800.0
2005-10-24 11:55:00,55.0,55.0,54.85,54.85,26400.0,34.4596,34.4596,34.3656,34.3656,26400.0
2005-10-24 12:00:00,54.86,54.94,54.85,54.94,19000.0,34.3719,34.422,34.3656,34.422,19000.0
2005-10-24 12:05:00,54.95,55.0,54.81,54.99,34900.0,34.4283,34.4596,34.3406,34.4534,34900.0
2005-10-24 12:10:00,54.99,55.0,54.95,54.95,20400.0,34.4534,34.4596,34.4283,34.4283,20400.0
2005-10-24 12:15:00,54.96,55.04,54.96,55.0,31100.0,34.4346,34.4847,34.4346,34.4596,31100.0
2005-10-24 12:20:00,55.0,55.02,54.95,54.95,85000.0,34.4596,34.4722,34.4283,34.4283,85000.0
2005-10-24 12:25:00,54.98,55.0,54.86,54.94,32300.0,34.4471,34.4596,34.3719,34.422,32300.0
2005-10-24 12:30:00,54.94,55.0,54.91,55.0,18500.0,34.422,34.4596,34.4032,34.4596,18500.0
2005-10-24 12:35:00,54.99,55.02,54.93,54.95,23700.0,34.4534,34.4722,34.4158,34.4283,23700.0
2005-10-24 12:40:00,54.96,55.0,54.9,54.9,20400.0,34.4346,34.4596,34.397,34.397,20400.0
2005-10-24 12:45:00,54.9,54.94,54.87,54.93,19700.0,34.397,34.422,34.3782,34.4158,19700.0
2005-10-24 12:50:00,54.94,54.98,54.92,54.98,11900.0,34.422,34.4471,34.4095,34.4471,11900.0
2005-10-24 12:55:00,54.97,55.0,54.96,55.0,16000.0,34.4408,34.4596,34.4346,34.4596,16000.0
2005-10-24 13:00:00,54.99,55.0,54.92,54.92,11500.0,34.4534,34.4596,34.4095,34.4095,11500.0
2005-10-24 13:05:00,54.94,55.01,54.85,55.01,25500.0,34.422,34.4659,34.3656,34.4659,25500.0
2005-10-24 13:10:00,55.02,55.19,54.94,55.0,76700.0,34.4722,34.5787,34.422,34.4596,76700.0
2005-10-24 13:15:00,55.02,55.05,54.99,55.05,25700.0,34.4722,34.4909,34.4534,34.4909,25700.0
2005-10-24 13:20:00,55.01,55.06,55.0,55.04,18000.0,34.4659,34.4972,34.4596,34.4847,18000.0
2005-10-24 13:25:00,55.05,55.05,55.02,55.02,11300.0,34.4909,34.4909,34.4722,34.4722,11300.0
2005-10-24 13:30:00,55.02,55.05,55.01,55.01,50900.0,34.4722,34.4909,34.4659,34.4659,50900.0
2005-10-24 13:35:00,55.01,55.02,54.9,54.9,64200.0,34.4659,34.4722,34.397,34.397,64200.0
2005-10-24 13:40:00,54.94,54.96,54.87,54.87,6600.0,34.422,34.4346,34.3782,34.3782,6600.0
2005-10-24 13:45:00,54.88,54.9,54.78,54.87,14600.0,34.3844,34.397,34.3218,34.3782,14600.0
2005-10-24 13:50:00,54.88,54.89,54.83,54.89,15800.0,34.3844,34.3907,34.3531,34.3907,15800.0
2005-10-24 13:55:00,54.9,55.0,54.9,54.94,13000.0,34.397,34.4596,34.397,34.422,13000.0
2005-10-24 14:00:00,54.95,54.96,54.9,54.93,10300.0,34.4283,34.4346,34.397,34.4158,10300.0
2005-10-24 14:05:00,54.93,54.97,54.9,54.95,13900.0,34.4158,34.4408,34.397,34.4283,13900.0
2005-10-24 14:10:00,54.95,55.01,54.85,54.85,18900.0,34.4283,34.4659,34.3656,34.3656,18900.0
2005-10-24 14:15:00,54.86,54.92,54.85,54.92,16200.0,34.3719,34.4095,34.3656,34.4095,16200.0
2005-10-24 14:20:00,54.91,55.03,54.91,55.03,14900.0,34.4032,34.4784,34.4032,34.4784,14900.0
2005-10-24 14:25:00,55.02,55.02,54.95,54.97,27600.0,34.4722,34.4722,34.4283,34.4408,27600.0
2005-10-24 14:30:00,54.98,55.01,54.97,54.99,11700.0,34.4471,34.4659,34.4408,34.4534,11700.0
2005-10-24 14:35:00,55.0,55.03,54.96,54.97,20900.0,34.4596,34.4784,34.4346,34.4408,20900.0
2005-10-24 14:40:00,54.98,54.99,54.96,54.96,13900.0,34.4471,34.4534,34.4346,34.4346,13900.0
2005-10-24 14:45:00,54.95,54.95,54.88,54.92,14700.0,34.4283,34.4283,34.3844,34.4095,14700.0
2005-10-24 14:50:00,54.92,54.95,54.79,54.81,19600.0,34.4095,34.4283,34.328,34.3406,19600.0
2005-10-24 14:55:00,54.8,54.83,54.75,54.77,25400.0,34.3343,34.3531,34.303,34.3155,25400.0
2005-10-24 15:00:00,54.79,54.93,54.76,54.87,52500.0,34.328,34.4158,34.3093,34.3782,52500.0
2005-10-24 15:05:00,54.86,54.88,54.77,54.77,39800.0,34.3719,34.3844,34.3155,34.3155,39800.0
2005-10-24 15:10:00,54.78,54.85,54.73,54.84,47700.0,34.3218,34.3656,34.2905,34.3594,47700.0
2005-10-24 15:15:00,54.84,54.91,54.83,54.9,34800.0,34.3594,34.4032,34.3531,34.397,34800.0
2005-10-24 15:20:00,54.91,54.93,54.87,54.91,26400.0,34.4032,34.4158,34.3782,34.4032,26400.0
2005-10-24 15:25:00,54.9,54.97,54.9,54.96,33500.0,34.397,34.4408,34.397,34.4346,33500.0
2005-10-24 15:30:00,54.97,55.0,54.94,54.98,55600.0,34.4408,34.4596,34.422,34.4471,55600.0
2005-10-24 15:35:00,54.99,55.03,54.97,55.02,59500.0,34.4534,34.4784,34.4408,34.4722,59500.0
2005-10-24 15:40:00,55.03,55.03,54.98,54.99,48200.0,34.4784,34.4784,34.4471,34.4534,48200.0
2005-10-24 15:45:00,54.98,55.01,54.97,54.99,67800.0,34.4471,34.4659,34.4408,34.4534,67800.0
2005-10-24 15:50:00,54.99,55.06,54.99,55.06,53200.0,34.4534,34.4972,34.4534,34.4972,53200.0
2005-10-24 15:55:00,55.06,55.18,55.06,55.18,92900.0,34.4972,34.5724,34.4972,34.5724,92900.0
2005-10-25 09:30:00,55.12,55.15,54.9,55.07,62000.0,34.5348,34.5536,34.397,34.5035,62000.0
2005-10-25 09:35:00,55.07,55.07,54.82,54.9,20400.0,34.5035,34.5035,34.3468,34.397,20400.0
2005-10-25 09:40:00,54.89,54.98,54.65,54.67,45400.0,34.3907,34.4471,34.2403,34.2529,45400.0
2005-10-25 09:45:00,54.78,54.98,54.69,54.92,75800.0,34.3218,34.4471,34.2654,34.4095,75800.0
2005-10-25 09:50:00,54.91,54.93,54.78,54.83,55800.0,34.4032,34.4158,34.3218,34.3531,55800.0
2005-10-25 09:55:00,54.84,54.89,54.78,54.79,32400.0,34.3594,34.3907,34.3218,34.328,32400.0
2005-10-25 10:00:00,54.77,54.85,54.52,54.65,67500.0,34.3155,34.3656,34.1589,34.2403,67500.0
2005-10-25 10:05:00,54.61,54.66,54.56,54.58,43500.0,34.2153,34.2466,34.1839,34.1965,43500.0
2005-10-25 10:10:00,54.56,54.59,54.38,54.44,92800.0,34.1839,34.2027,34.0712,34.1088,92800.0
2005-10-25 10:15:00,54.43,54.6,54.3,54.6,40400.0,34.1025,34.209,34.021,34.209,40400.0
2005-10-25 10:20:00,54.55,54.58,54.47,54.52,32300.0,34.1777,34.1965,34.1276,34.1589,32300.0
2005-10-25 10:25:00,54.56,54.7,54.55,54.65,60400.0,34.1839,34.2717,34.1777,34.2403,60400.0
2005-10-25 10:30:00,54.64,54.69,54.55,54.63,89300.0,34.2341,34.2654,34.1777,34.2278,89300.0
2005-10-25 10:35:00,54.64,54.68,54.64,54.65,76900.0,34.2341,34.2591,34.2341,34.2403,76900.0
2005-10-25 10:40:00,54.64,54.65,54.57,54.59,54000.0,34.2341,34.2403,34.1902,34.2027,54000.0
2005-10-25 10:45:00,54.59,54.65,54.55,54.64,58700.0,34.2027,34.2403,34.1777,34.2341,58700.0
2005-10-25 10:50:00,54.64,54.67,54.59,54.61,43500.0,34.2341,34.2529,34.2027,34.2153,43500.0
2005-10-25 10:55:00,54.61,54.61,54.51,54.54,30200.0,34.2153,34.2153,34.1526,34.1714,30200.0
2005-10-25 11:00:00,54.54,54.58,54.5,54.53,44700.0,34.1714,34.1965,34.1464,34.1651,44700.0
2005-10-25 11:05:00,54.53,54.59,54.41,54.42,37500.0,34.1651,34.2027,34.09,34.0962,37500.0
2005-10-25 11:10:00,54.42,54.43,54.29,54.33,50100.0,34.0962,34.1025,34.0148,34.0398,50100.0
2005-10-25 11:15:00,54.33,54.36,54.24,54.27,73400.0,34.0398,34.0586,33.9835,34.0022,73400.0
2005-10-25 11:20:00,54.28,54.3,54.24,54.27,43800.0,34.0085,34.021,33.9835,34.0022,43800.0
2005-10-25 11:25:00,54.24,54.32,54.16,54.32,83100.0,33.9835,34.0336,33.9333,34.0336,83100.0
2005-10-25 11:30:00,54.32,54.33,54.15,54.15,36700.0,34.0336,34.0398,33.9271,33.9271,36700.0
2005-10-25 11:35:00,54.16,54.21,54.0,54.02,95300.0,33.9333,33.9647,33.8331,33.8456,95300.0
2005-10-25 11:40:00,54.03,54.16,54.01,54.13,50900.0,33.8519,33.9333,33.8393,33.9145,50900.0
2005-10-25 11:45:00,54.13,54.15,54.05,54.07,41400.0,33.9145,33.9271,33.8644,33.8769,41400.0
2005-10-25 11:50:00,54.06,54.09,54.06,54.07,14400.0,33.8707,33.8895,33.8707,33.8769,14400.0
2005-10-25 11:55:00,54.07,54.07,54.01,54.02,38800.0,33.8769,33.8769,33.8393,33.8456,38800.0
2005-10-25 12:00:00,54.02,54.02,53.94,53.95,73400.0,33.8456,33.8456,33.7955,33.8018,73400.0
2005-10-25 12:05:00,53.96,54.06,53.95,54.05,45700.0,33.808,33.8707,33.8018,33.8644,45700.0
2005-10-25 12:10:00,54.04,54.12,54.04,54.11,45700.0,33.8581,33.9083,33.8581,33.902,45700.0
2005-10-25 12:15:00,54.12,54.21,54.1,54.21,53000.0,33.9083,33.9647,33.8957,33.9647,53000.0
2005-10-25 12:20:00,54.2,54.3,54.13,54.13,34500.0,33.9584,34.021,33.9145,33.9145,34500.0
2005-10-25 12:25:00,54.13,54.23,54.13,54.21,31500.0,33.9145,33.9772,33.9145,33.9647,31500.0
2005-10-25 12:30:00,54.22,54.25,54.18,54.25,27100.0,33.9709,33.9897,33.9459,33.9897,27100.0
2005-10-25 12:35:00,54.26,54.28,54.14,54.16,35700.0,33.996,34.0085,33.9208,33.9333,35700.0
2005-10-25 12:40:00,54.18,54.22,54.15,54.2,31100.0,33.9459,33.9709,33.9271,33.9584,31100.0
2005-10-25 12:45:00,54.21,54.25,54.19,54.22,22400.0,33.9647,33.9897,33.9521,33.9709,22400.0
2005-10-25 12:50:00,54.21,54.26,54.19,54.26,27100.0,33.9647,33.996,33.9521,33.996,27100.0
2005-10-25 12:55:00,54.26,54.3,54.24,54.24,17200.0,33.996,34.021,33.9835,33.9835,17200.0
2005-10-25 13:00:00,54.23,54.25,54.16,54.19,29600.0,33.9772,33.9897,33.9333,33.9521,29600.0
2005-10-25 13:05:00,54.2,54.31,54.15,54.22,35800.0,33.9584,34.0273,33.9271,33.9709,35800.0
2005-10-25 13:10:00,54.21,54.27,54.2,54.22,25700.0,33.9647,34.0022,33.9584,33.9709,25700.0
2005-10-25 13:15:00,54.22,54.35,54.22,54.33,47200.0,33.9709,34.0524,33.9709,34.0398,47200.0
2005-10-25 13:20:00,54.34,54.48,54.33,54.46,74900.0,34.0461,34.1338,34.0398,34.1213,74900.0
2005-10-25 13:25:00,54.45,54.48,54.31,54.33,83200.0,34.115,34.1338,34.0273,34.0398,83200.0
2005-10-25 13:30:00,54.34,54.35,54.14,54.14,76400.0,34.0461,34.0524,33.9208,33.9208,76400.0
2005-10-25 13:35:00,54.14,54.19,54.08,54.09,47200.0,33.9208,33.9521,33.8832,33.8895,47200.0
2005-10-25 13:40:00,54.09,54.09,54.0,54.06,65400.0,33.8895,33.8895,33.8331,33.8707,65400.0
2005-10-25 13:45:00,54.06,54.11,54.03,54.11,22300.0,33.8707,33.902,33.8519,33.902,22300.0
2005-10-25 13:50:00,54.11,54.21,54.09,54.15,54200.0,33.902,33.9647,33.8895,33.9271,54200.0
2005-10-25 13:55:00,54.14,54.26,54.12,54.19,62500.0,33.9208,33.996,33.9083,33.9521,62500.0
2005-10-25 14:00:00,54.18,54.18,54.05,54.06,54000.0,33.9459,33.9459,33.8644,33.8707,54000.0
2005-10-25 14:05:00,54.05,54.1,54.03,54.07,36900.0,33.8644,33.8957,33.8519,33.8769,36900.0
2005-10-25 14:10:00,54.07,54.18,54.03,54.11,40600.0,33.8769,33.9459,33.8519,33.902,40600.0
2005-10-25 14:15:00,54.12,54.12,54.09,54.1,15200.0,33.9083,33.9083,33.8895,33.8957,15200.0
2005-10-25 14:20:00,54.1,54.1,53.94,53.96,48300.0,33.8957,33.8957,33.7955,33.808,48300.0
2005-10-25 14:25:00,53.95,53.98,53.85,53.96,30800.0,33.8018,33.8206,33.7391,33.808,30800.0
2005-10-25 14:30:00,53.96,53.96,53.82,53.93,47700.0,33.808,33.808,33.7203,33.7892,47700.0
2005-10-25 14:35:00,53.92,54.1,53.92,54.07,39900.0,33.783,33.8957,33.783,33.8769,39900.0
2005-10-25 14:40:00,54.07,54.08,53.89,53.95,37200.0,33.8769,33.8832,33.7642,33.8018,37200.0
2005-10-25 14:45:00,53.95,54.01,53.92,53.99,46900.0,33.8018,33.8393,33.783,33.8268,46900.0
2005-10-25 14:50:00,54.01,54.1,54.0,54.04,30500.0,33.8393,33.8957,33.8331,33.8581,30500.0
2005-10-25 14:55:00,54.02,54.02,53.89,53.99,60100.0,33.8456,33.8456,33.7642,33.8268,60100.0
2005-10-25 15:00:00,53.97,54.01,53.9,53.95,69500.0,33.8143,33.8393,33.7704,33.8018,69500.0
2005-10-25 15:05:00,53.95,53.95,53.88,53.88,35600.0,33.8018,33.8018,33.7579,33.7579,35600.0
2005-10-25 15:10:00,53.87,53.92,53.85,53.85,54200.0,33.7516,33.783,33.7391,33.7391,54200.0
2005-10-25 15:15:00,53.85,53.88,53.77,53.79,89600.0,33.7391,33.7579,33.689,33.7015,89600.0
2005-10-25 15:20:00,53.79,53.84,53.76,53.76,117700.0,33.7015,33.7328,33.6827,33.6827,117700.0
2005-10-25 15:25:00,53.75,53.89,53.72,53.87,71900.0,33.6764,33.7642,33.6577,33.7516,71900.0
2005-10-25 15:30:00,53.87,53.92,53.83,53.92,64000.0,33.7516,33.783,33.7266,33.783,64000.0
2005-10-25 15:35:00,53.92,54.13,53.9,54.13,62600.0,33.783,33.9145,33.7704,33.9145,62600.0
2005-10-25 15:40:00,54.14,54.2,54.07,54.14,89800.0,33.9208,33.9584,33.8769,33.9208,89800.0
2005-10-25 15:45:00,54.13,54.2,54.08,54.11,81600.0,33.9145,33.9584,33.8832,33.902,81600.0
2005-10-25 15:50:00,54.09,54.09,53.94,53.96,109000.0,33.8895,33.8895,33.7955,33.808,109000.0
2005-10-25 15:55:00,53.95,54.04,53.93,54.04,78900.0,33.8018,33.8581,33.7892,33.8581,78900.0
2005-10-26 09:30:00,54.0,54.12,53.93,53.96,75200.0,33.8331,33.9083,33.7892,33.808,75200.0
2005-10-26 09:35:00,53.95,53.98,53.76,53.8,30600.0,33.8018,33.8206,33.6827,33.7078,30600.0
2005-10-26 09:40:00,53.88,54.02,53.75,53.92,17300.0,33.7579,33.8456,33.6764,33.783,17300.0
2005-10-26 09:45:00,53.9,54.1,53.87,53.99,43800.0,33.7704,33.8957,33.7516,33.8268,43800.0
2005-10-26 09:50:00,53.95,54.3,53.85,54.3,40300.0,33.8018,34.021,33.7391,34.021,40300.0
2005-10-26 09:55:00,54.31,54.48,54.25,54.48,96800.0,34.0273,34.1338,33.9897,34.1338,96800.0
2005-10-26 10:00:00,54.48,54.51,54.35,54.39,143200.0,34.1338,34.1526,34.0524,34.0774,143200.0
2005-10-26 10:05:00,54.35,54.47,54.32,54.37,71900.0,34.0524,34.1276,34.0336,34.0649,71900.0
2005-10-26 10:10:00,54.37,54.49,54.37,54.4,69800.0,34.0649,34.1401,34.0649,34.0837,69800.0
2005-10-26 10:15:00,54.38,54.42,54.18,54.26,54300.0,34.0712,34.0962,33.9459,33.996,54300.0
2005-10-26 10:20:00,54.24,54.39,54.16,54.33,81000.0,33.9835,34.0774,33.9333,34.0398,81000.0
2005-10-26 10:25:00,54.36,54.39,54.26,54.31,22900.0,34.0586,34.0774,33.996,34.0273,22900.0
2005-10-26 10:30:00,54.35,54.39,54.2,54.2,59900.0,34.0524,34.0774,33.9584,33.9584,59900.0
2005-10-26 10:35:00,54.2,54.23,54.11,54.13,53700.0,33.9584,33.9772,33.902,33.9145,53700.0
2005-10-26 10:40:00,54.1,54.12,54.01,54.09,34000.0,33.8957,33.9083,33.8393,33.8895,34000.0
2005-10-26 10:45:00,54.09,54.19,54.07,54.15,17500.0,33.8895,33.9521,33.8769,33.9271,17500.0
2005-10-26 10:50:00,54.14,54.4,54.12,54.37,57500.0,33.9208,34.0837,33.9083,34.0649,57500.0
2005-10-26 10:55:00,54.37,54.37,54.28,54.35,43900.0,34.0649,34.0649,34.0085,34.0524,43900.0
2005-10-26 11:00:00,54.35,54.36,54.28,54.31,33500.0,34.0524,34.0586,34.0085,34.0273,33500.0
2005-10-26 11:05:00,54.31,54.31,54.24,54.27,27700.0,34.0273,34.0273,33.9835,34.0022,27700.0
2005-10-26 11:10:00,54.28,54.35,54.27,54.31,164800.0,34.0085,34.0524,34.0022,34.0273,164800.0
2005-10-26 11:15:00,54.3,54.39,54.28,54.36,26300.0,34.021,34.0774,34.0085,34.0586,26300.0
2005-10-26 11:20:00,54.35,54.36,54.31,54.33,59400.0,34.0524,34.0586,34.0273,34.0398,59400.0
2005-10-26 11:25:00,54.33,54.51,54.33,54.5,83400.0,34.0398,34.1526,34.0398,34.1464,83400.0
2005-10-26 11:30:00,54.5,54.7,54.49,54.68,130000.0,34.1464,34.2717,34.1401,34.2591,130000.0
2005-10-26 11:35:00,54.68,54.69,54.51,54.54,45700.0,34.2591,34.2654,34.1526,34.1714,45700.0
2005-10-26 11:40:00,54.53,54.55,54.49,54.5,40100.0,34.1651,34.1777,34.1401,34.1464,40100.0
2005-10-26 11:45:00,54.5,54.5,54.41,54.45,60900.0,34.1464,34.1464,34.09,34.115,60900.0
2005-10-26 11:50:00,54.46,54.46,54.33,54.37,32100.0,34.1213,34.1213,34.0398,34.0649,32100.0
2005-10-26 11:55:00,54.35,54.39,54.3,54.35,54900.0,34.0524,34.0774,34.021,34.0524,54900.0
2005-10-26 12:00:00,54.35,54.36,54.2,54.24,45600.0,34.0524,34.0586,33.9584,33.9835,45600.0
2005-10-26 12:05:00,54.24,54.34,54.21,54.25,19400.0,33.9835,34.0461,33.9647,33.9897,19400.0
2005-10-26 12:10:00,54.26,54.33,54.25,54.31,21800.0,33.996,34.0398,33.9897,34.0273,21800.0
2005-10-26 12:15:00,54.32,54.4,54.32,54.36,11500.0,34.0336,34.0837,34.0336,34.0586,11500.0
2005-10-26 12:20:00,54.35,54.42,54.32,54.4,5700.0,34.0524,34.0962,34.0336,34.0837,5700.0
2005-10-26 12:25:00,54.39,54.41,54.35,54.39,5900.0,34.0774,34.09,34.0524,34.0774,5900.0
2005-10-26 12:30:00,54.39,54.43,54.37,54.43,8700.0,34.0774,34.1025,34.0649,34.1025,8700.0
2005-10-26 12:35:00,54.43,54.47,54.37,54.45,48000.0,34.1025,34.1276,34.0649,34.115,48000.0
2005-10-26 12:40:00,54.42,54.45,54.27,54.34,31300.0,34.0962,34.115,34.0022,34.0461,31300.0
2005-10-26 12:45:00,54.34,54.45,54.33,54.43,32000.0,34.0461,34.115,34.0398,34.1025,32000.0
2005-10-26 12:50:00,54.4,54.45,54.39,54.42,11900.0,34.0837,34.115,34.0774,34.0962,11900.0
2005-10-26 12:55:00,54.42,54.44,54.36,54.43,10500.0,34.0962,34.1088,34.0586,34.1025,10500.0
2005-10-26 13:00:00,54.43,54.44,54.36,54.39,10900.0,34.1025,34.1088,34.0586,34.0774,10900.0
2005-10-26 13:05:00,54.43,54.43,54.34,54.38,11100.0,34.1025,34.1025,34.0461,34.0712,11100.0
2005-10-26 13:10:00,54.4,54.45,54.3,54.3,35300.0,34.0837,34.115,34.021,34.021,35300.0
2005-10-26 13:15:00,54.36,54.4,54.27,54.29,20400.0,34.0586,34.0837,34.0022,34.0148,20400.0
2005-10-26 13:20:00,54.29,54.34,54.21,54.33,29700.0,34.0148,34.0461,33.9647,34.0398,29700.0
2005-10-26 13:25:00,54.33,54.42,54.29,54.42,19000.0,34.0398,34.0962,34.0148,34.0962,19000.0
2005-10-26 13:30:00,54.4,54.4,54.31,54.36,20300.0,34.0837,34.0837,34.0273,34.0586,20300.0
2005-10-26 13:35:00,54.36,54.41,54.31,54.32,16100.0,34.0586,34.09,34.0273,34.0336,16100.0
2005-10-26 13:40:00,54.31,54.35,54.27,54.34,24000.0,34.0273,34.0524,34.0022,34.0461,24000.0
2005-10-26 13:45:00,54.32,54.36,54.28,54.29,12000.0,34.0336,34.0586,34.0085,34.0148,12000.0
2005-10-26 13:50:00,54.25,54.3,54.11,54.11,62700.0,33.9897,34.021,33.902,33.902,62700.0
2005-10-26 13:55:00,54.14,54.23,54.09,54.15,55000.0,33.9208,33.9772,33.8895,33.9271,55000.0
2005-10-26 14:00:00,54.13,54.3,54.1,54.3,53700.0,33.9145,34.021,33.8957,34.021,53700.0
2005-10-26 14:05:00,54.27,54.3,54.12,54.19,30600.0,34.0022,34.021,33.9083,33.9521,30600.0
2005-10-26 14:10:00,54.2,54.31,54.16,54.21,51300.0,33.9584,34.0273,33.9333,33.9647,51300.0
2005-10-26 14:15:00,54.22,54.34,54.13,54.27,28300.0,33.9709,34.0461,33.9145,34.0022,28300.0
2005-10-26 14:20:00,54.28,54.45,54.28,54.44,31100.0,34.0085,34.115,34.0085,34.1088,31100.0
2005-10-26 14:25:00,54.44,54.45,54.27,54.29,20100.0,34.1088,34.115,34.0022,34.0148,20100.0
2005-10-26 14:30:00,54.29,54.32,54.23,54.23,30900.0,34.0148,34.0336,33.9772,33.9772,30900.0
2005-10-26 14:35:00,54.23,54.32,54.17,54.32,24500.0,33.9772,34.0336,33.9396,34.0336,24500.0
2005-10-26 14:40:00,54.31,54.31,54.18,54.28,18100.0,34.0273,34.0273,33.9459,34.0085,18100.0
2005-10-26 14:45:00,54.29,54.3,54.24,54.3,23500.0,34.0148,34.021,33.9835,34.021,23500.0
2005-10-26 14:50:00,54.3,54.3,54.25,54.27,32400.0,34.021,34.021,33.9897,34.0022,32400.0
2005-10-26 14:55:00,54.27,54.36,54.27,54.33,34700.0,34.0022,34.0586,34.0022,34.0398,34700.0
2005-10-26 15:00:00,54.33,54.45,54.27,54.4,43200.0,34.0398,34.115,34.0022,34.0837,43200.0
2005-10-26 15:05:00,54.4,54.46,54.33,54.43,44600.0,34.0837,34.1213,34.0398,34.1025,44600.0
2005-10-26 15:10:00,54.43,54.43,54.32,54.36,28300.0,34.1025,34.1025,34.0336,34.0586,28300.0
2005-10-26 15:15:00,54.37,54.45,54.35,54.35,23600.0,34.0649,34.115,34.0524,34.0524,23600.0
2005-10-26 15:20:00,54.38,54.43,54.35,54.36,32700.0,34.0712,34.1025,34.0524,34.0586,32700.0
2005-10-26 15:25:00,54.35,54.37,54.3,54.36,49800.0,34.0524,34.0649,34.021,34.0586,49800.0
2005-10-26 15:30:00,54.37,54.37,54.26,54.26,41000.0,34.0649,34.0649,33.996,33.996,41000.0
2005-10-26 15:35:00,54.26,54.27,54.19,54.22,46200.0,33.996,34.0022,33.9521,33.9709,46200.0
2005-10-26 15:40:00,54.2,54.23,54.07,54.13,60500.0,33.9584,33.9772,33.8769,33.9145,60500.0
2005-10-26 15:45:00,54.11,54.13,54.02,54.06,65200.0,33.902,33.9145,33.8456,33.8707,65200.0
2005-10-26 15:50:00,54.06,54.06,53.96,54.0,98200.0,33.8707,33.8707,33.808,33.8331,98200.0
2005-10-26 15:55:00,53.99,54.01,53.87,53.91,105000.0,33.8268,33.8393,33.7516,33.7767,105000.0
2005-10-27 09:30:00,53.86,53.93,53.75,53.93,41900.0,33.7454,33.7892,33.6764,33.7892,41900.0
2005-10-27 09:35:00,53.95,54.01,53.76,53.79,58100.0,33.8018,33.8393,33.6827,33.7015,58100.0
2005-10-27 09:40:00,53.76,53.85,53.75,53.8,42700.0,33.6827,33.7391,33.6764,33.7078,42700.0
2005-10-27 09:45:00,53.81,53.92,53.81,53.91,25000.0,33.714,33.783,33.714,33.7767,25000.0
2005-10-27 09:50:00,53.91,54.06,53.9,54.03,64700.0,33.7767,33.8707,33.7704,33.8519,64700.0
2005-10-27 09:55:00,54.0,54.18,54.0,54.12,33300.0,33.8331,33.9459,33.8331,33.9083,33300.0
2005-10-27 10:00:00,54.14,54.14,54.01,54.09,56700.0,33.9208,33.9208,33.8393,33.8895,56700.0
2005-10-27 10:05:00,54.1,54.24,54.04,54.09,59800.0,33.8957,33.9835,33.8581,33.8895,59800.0
2005-10-27 10:10:00,54.09,54.2,54.05,54.15,41200.0,33.8895,33.9584,33.8644,33.9271,41200.0
2005-10-27 10:15:00,54.15,54.24,54.12,54.15,33400.0,33.9271,33.9835,33.9083,33.9271,33400.0
2005-10-27 10:20:00,54.13,54.23,53.98,54.03,45100.0,33.9145,33.9772,33.8206,33.8519,45100.0
2005-10-27 10:25:00,54.04,54.05,53.92,54.05,51300.0,33.8581,33.8644,33.783,33.8644,51300.0
2005-10-27 10:30:00,54.04,54.15,54.02,54.07,80700.0,33.8581,33.9271,33.8456,33.8769,80700.0
2005-10-27 10:35:00,54.01,54.05,53.86,54.01,68300.0,33.8393,33.8644,33.7454,33.8393,68300.0
2005-10-27 10:40:00,54.03,54.04,53.93,53.96,37800.0,33.8519,33.8581,33.7892,33.808,37800.0
2005-10-27 10:45:00,53.95,53.96,53.76,53.84,33700.0,33.8018,33.808,33.6827,33.7328,33700.0
2005-10-27 10:50:00,53.87,53.97,53.83,53.86,27900.0,33.7516,33.8143,33.7266,33.7454,27900.0
2005-10-27 10:55:00,53.87,53.88,53.8,53.82,14200.0,33.7516,33.7579,33.7078,33.7203,14200.0
2005-10-27 11:00:00,53.84,53.88,53.78,53.86,16800.0,33.7328,33.7579,33.6952,33.7454,16800.0
2005-10-27 11:05:00,53.86,53.9,53.8,53.83,22400.0,33.7454,33.7704,33.7078,33.7266,22400.0
2005-10-27 11:10:00,53.79,53.89,53.77,53.8,19700.0,33.7015,33.7642,33.689,33.7078,19700.0
2005-10-27 11:15:00,53.8,53.85,53.77,53.83,14500.0,33.7078,33.7391,33.689,33.7266,14500.0
2005-10-27 11:20:00,53.83,53.94,53.77,53.85,29400.0,33.7266,33.7955,33.689,33.7391,29400.0
2005-10-27 11:25:00,53.85,53.92,53.8,53.87,30600.0,33.7391,33.783,33.7078,33.7516,30600.0
2005-10-27 11:30:00,53.87,54.0,53.77,53.84,15700.0,33.7516,33.8331,33.689,33.7328,15700.0
2005-10-27 11:35:00,53.82,53.87,53.79,53.83,11600.0,33.7203,33.7516,33.7015,33.7266,11600.0
2005-10-27 11:40:00,53.82,53.89,53.82,53.87,8500.0,33.7203,33.7642,33.7203,33.7516,8500.0
2005-10-27 11:45:00,53.86,53.96,53.85,53.88,15800.0,33.7454,33.808,33.7391,33.7579,15800.0
2005-10-27 11:50:00,53.88,53.98,53.83,53.86,38200.0,33.7579,33.8206,33.7266,33.7454,38200.0
2005-10-27 11:55:00,53.86,53.93,53.85,53.89,28400.0,33.7454,33.7892,33.7391,33.7642,28400.0
2005-10-27 12:00:00,53.87,53.94,53.81,53.94,33700.0,33.7516,33.7955,33.714,33.7955,33700.0
2005-10-27 12:05:00,53.94,53.95,53.82,53.85,43200.0,33.7955,33.8018,33.7203,33.7391,43200.0
2005-10-27 12:10:00,53.84,53.85,53.61,53.62,51500.0,33.7328,33.7391,33.5887,33.595,51500.0
2005-10-27 12:15:00,53.61,53.68,53.6,53.63,19500.0,33.5887,33.6326,33.5825,33.6013,19500.0
2005-10-27 12:20:00,53.62,53.67,53.61,53.63,15500.0,33.595,33.6263,33.5887,33.6013,15500.0
2005-10-27 12:25:00,53.63,53.68,53.46,53.48,42100.0,33.6013,33.6326,33.4948,33.5073,42100.0
2005-10-27 12:30:00,53.48,53.53,53.34,53.34,39000.0,33.5073,33.5386,33.4196,33.4196,39000.0
2005-10-27 12:35:00,53.37,53.46,53.35,53.39,27800.0,33.4384,33.4948,33.4258,33.4509,27800.0
2005-10-27 12:40:00,53.39,53.44,53.32,53.44,56600.0,33.4509,33.4822,33.407,33.4822,56600.0
2005-10-27 12:45:00,53.42,53.42,53.27,53.32,40700.0,33.4697,33.4697,33.3757,33.407,40700.0
2005-10-27 12:50:00,53.32,53.34,53.18,53.18,29700.0,33.407,33.4196,33.3193,33.3193,29700.0
2005-10-27 12:55:00,53.19,53.31,53.18,53.22,44800.0,33.3256,33.4008,33.3193,33.3444,44800.0
2005-10-27 13:00:00,53.22,53.23,53.17,53.19,36400.0,33.3444,33.3506,33.3131,33.3256,36400.0
2005-10-27 13:05:00,53.18,53.21,53.16,53.19,33200.0,33.3193,33.3381,33.3068,33.3256,33200.0
2005-10-27 13:10:00,53.19,53.2,53.05,53.05,82300.0,33.3256,33.3319,33.2379,33.2379,82300.0
2005-10-27 13:15:00,53.06,53.12,52.96,52.96,36300.0,33.2441,33.2817,33.1815,33.1815,36300.0
2005-10-27 13:20:00,52.97,52.97,52.82,52.89,40300.0,33.1877,33.1877,33.0938,33.1376,40300.0
2005-10-27 13:25:00,52.89,52.9,52.76,52.76,42200.0,33.1376,33.1439,33.0562,33.0562,42200.0
2005-10-27 13:30:00,52.76,52.8,52.71,52.74,35800.0,33.0562,33.0812,33.0248,33.0436,35800.0
2005-10-27 13:35:00,52.74,52.83,52.73,52.83,44600.0,33.0436,33.1,33.0374,33.1,44600.0
2005-10-27 13:40:00,52.81,52.84,52.74,52.84,48100.0,33.0875,33.1063,33.0436,33.1063,48100.0
2005-10-27 13:45:00,52.85,53.0,52.83,53.0,65400.0,33.1126,33.2065,33.1,33.2065,65400.0
2005-10-27 13:50:00,52.99,53.05,52.99,53.01,41600.0,33.2003,33.2379,33.2003,33.2128,41600.0
2005-10-27 13:55:00,53.01,53.05,52.98,53.04,57000.0,33.2128,33.2379,33.194,33.2316,57000.0
2005-10-27 14:00:00,53.04,53.07,52.91,52.94,44600.0,33.2316,33.2504,33.1502,33.169,44600.0
2005-10-27 14:05:00,52.96,52.96,52.83,52.89,48700.0,33.1815,33.1815,33.1,33.1376,48700.0
2005-10-27 14:10:00,52.87,52.99,52.82,52.97,37100.0,33.1251,33.2003,33.0938,33.1877,37100.0
2005-10-27 14:15:00,52.95,52.96,52.9,52.91,29300.0,33.1752,33.1815,33.1439,33.1502,29300.0
2005-10-27 14:20:00,52.9,52.91,52.8,52.8,43800.0,33.1439,33.1502,33.0812,33.0812,43800.0
2005-10-27 14:25:00,52.79,52.8,52.7,52.7,70300.0,33.075,33.0812,33.0186,33.0186,70300.0
2005-10-27 14:30:00,52.7,52.73,52.64,52.71,58900.0,33.0186,33.0374,32.981,33.0248,58900.0
2005-10-27 14:35:00,52.7,52.7,52.39,52.39,90300.0,33.0186,33.0186,32.8244,32.8244,90300.0
2005-10-27 14:40:00,52.4,52.5,52.39,52.4,59600.0,32.8306,32.8933,32.8244,32.8306,59600.0
2005-10-27 14:45:00,52.4,52.46,52.34,52.44,61800.0,32.8306,32.8682,32.793,32.8557,61800.0
2005-10-27 14:50:00,52.46,52.49,52.38,52.39,42300.0,32.8682,32.887,32.8181,32.8244,42300.0
2005-10-27 14:55:00,52.41,52.43,52.3,52.35,54600.0,32.8369,32.8494,32.768,32.7993,54600.0
2005-10-27 15:00:00,52.37,52.41,52.31,52.33,73500.0,32.8118,32.8369,32.7742,32.7868,73500.0
2005-10-27 15:05:00,52.33,52.35,52.22,52.24,90500.0,32.7868,32.7993,32.7178,32.7304,90500.0
2005-10-27 15:10:00,52.24,52.3,52.19,52.23,59100.0,32.7304,32.768,32.699,32.7241,59100.0
2005-10-27 15:15:00,52.23,52.29,52.2,52.22,57700.0,32.7241,32.7617,32.7053,32.7178,57700.0
2005-10-27 15:20:00,52.22,52.49,52.21,52.48,58600.0,32.7178,32.887,32.7116,32.8807,58600.0
2005-10-27 15:25:00,52.48,52.5,52.42,52.46,40200.0,32.8807,32.8933,32.8432,32.8682,40200.0
2005-10-27 15:30:00,52.46,52.56,52.46,52.55,80800.0,32.8682,32.9309,32.8682,32.9246,80800.0
2005-10-27 15:35:00,52.55,52.66,52.52,52.58,77000.0,32.9246,32.9935,32.9058,32.9434,77000.0
2005-10-27 15:40:00,52.55,52.61,52.54,52.56,86600.0,32.9246,32.9622,32.9183,32.9309,86600.0
2005-10-27 15:45:00,52.55,52.6,52.55,52.56,73800.0,32.9246,32.9559,32.9246,32.9309,73800.0
2005-10-27 15:50:00,52.58,52.73,52.58,52.66,107800.0,32.9434,33.0374,32.9434,32.9935,107800.0
2005-10-27 15:55:00,52.67,52.68,52.5,52.5,144200.0,32.9998,33.0061,32.8933,32.8933,144200.0
2005-10-28 09:30:00,52.9,53.0,52.84,52.99,76300.0,33.1439,33.2065,33.1063,33.2003,76300.0
2005-10-28 09:35:00,52.99,53.15,52.92,53.15,135700.0,33.2003,33.3005,33.1564,33.3005,135700.0
2005-10-28 09:40:00,53.15,53.53,53.14,53.53,80600.0,33.3005,33.5386,33.2943,33.5386,80600.0
2005-10-28 09:45:00,53.54,53.72,53.34,53.44,93200.0,33.5449,33.6577,33.4196,33.4822,93200.0
2005-10-28 09:50:00,53.44,53.66,53.39,53.49,81400.0,33.4822,33.6201,33.4509,33.5135,81400.0
2005-10-28 09:55:00,53.5,53.62,53.32,53.34,77200.0,33.5198,33.595,33.407,33.4196,77200.0
2005-10-28 10:00:00,53.36,53.56,53.32,53.56,54300.0,33.4321,33.5574,33.407,33.5574,54300.0
2005-10-28 10:05:00,53.52,53.55,53.32,53.38,57500.0,33.5323,33.5511,33.407,33.4446,57500.0
2005-10-28 10:10:00,53.38,53.38,53.15,53.18,69800.0,33.4446,33.4446,33.3005,33.3193,69800.0
2005-10-28 10:15:00,53.16,53.4,53.16,53.26,55900.0,33.3068,33.4572,33.3068,33.3694,55900.0
2005-10-28 10:20:00,53.26,53.46,53.22,53.41,40300.0,33.3694,33.4948,33.3444,33.4634,40300.0
2005-10-28 10:25:00,53.41,53.45,53.33,53.37,31700.0,33.4634,33.4885,33.4133,33.4384,31700.0
2005-10-28 10:30:00,53.37,53.37,53.21,53.29,25200.0,33.4384,33.4384,33.3381,33.3882,25200.0
2005-10-28 10:35:00,53.29,53.3,53.2,53.22,35800.0,33.3882,33.3945,33.3319,33.3444,35800.0
2005-10-28 10:40:00,53.24,53.25,53.17,53.25,30100.0,33.3569,33.3632,33.3131,33.3632,30100.0
2005-10-28 10:45:00,53.24,53.28,53.19,53.28,31600.0,33.3569,33.382,33.3256,33.382,31600.0
2005-10-28 10:50:00,53.24,53.53,53.24,53.47,54900.0,33.3569,33.5386,33.3569,33.501,54900.0
2005-10-28 10:55:00,53.48,53.48,53.31,53.38,14300.0,33.5073,33.5073,33.4008,33.4446,14300.0
2005-10-28 11:00:00,53.37,53.48,53.37,53.44,20700.0,33.4384,33.5073,33.4384,33.4822,20700.0
2005-10-28 11:05:00,53.42,53.43,53.33,53.34,12200.0,33.4697,33.476,33.4133,33.4196,12200.0
2005-10-28 11:10:00,53.33,53.55,53.32,53.45,45400.0,33.4133,33.5511,33.407,33.4885,45400.0
2005-10-28 11:15:00,53.45,53.57,53.44,53.57,30500.0,33.4885,33.5637,33.4822,33.5637,30500.0
2005-10-28 11:20:00,53.56,53.62,53.41,53.6,59500.0,33.5574,33.595,33.4634,33.5825,59500.0
2005-10-28 11:25:00,53.6,53.63,53.53,53.63,35100.0,33.5825,33.6013,33.5386,33.6013,35100.0
2005-10-28 11:30:00,53.62,53.64,53.43,53.62,41600.0,33.595,33.6075,33.476,33.595,41600.0
2005-10-28 11:35:00,53.63,53.63,53.51,53.51,28300.0,33.6013,33.6013,33.5261,33.5261,28300.0
2005-10-28 11:40:00,53.51,53.7,53.48,53.63,42200.0,33.5261,33.6451,33.5073,33.6013,42200.0
2005-10-28 11:45:00,53.63,53.88,53.6,53.88,57100.0,33.6013,33.7579,33.5825,33.7579,57100.0
2005-10-28 11:50:00,53.85,53.89,53.77,53.88,32600.0,33.7391,33.7642,33.689,33.7579,32600.0
2005-10-28 11:55:00,53.87,54.08,53.86,54.08,37400.0,33.7516,33.8832,33.7454,33.8832,37400.0
2005-10-28 12:00:00,54.1,54.19,54.04,54.12,86200.0,33.8957,33.9521,33.8581,33.9083,86200.0
2005-10-28 12:05:00,54.1,54.1,53.94,53.98,29300.0,33.8957,33.8957,33.7955,33.8206,29300.0
2005-10-28 12:10:00,53.98,53.98,53.84,53.84,21900.0,33.8206,33.8206,33.7328,33.7328,21900.0
2005-10-28 12:15:00,53.84,53.85,53.81,53.82,32100.0,33.7328,33.7391,33.714,33.7203,32100.0
2005-10-28 12:20:00,53.83,53.91,53.81,53.85,24500.0,33.7266,33.7767,33.714,33.7391,24500.0
2005-10-28 12:25:00,53.84,53.97,53.81,53.87,23800.0,33.7328,33.8143,33.714,33.7516,23800.0
2005-10-28 12:30:00,53.86,53.91,53.81,53.84,26700.0,33.7454,33.7767,33.714,33.7328,26700.0
2005-10-28 12:35:00,53.84,53.92,53.82,53.87,100100.0,33.7328,33.783,33.7203,33.7516,100100.0
2005-10-28 12:40:00,53.88,53.98,53.84,53.91,27600.0,33.7579,33.8206,33.7328,33.7767,27600.0
2005-10-28 12:45:00,53.91,53.98,53.86,53.86,30100.0,33.7767,33.8206,33.7454,33.7454,30100.0
2005-10-28 12:50:00,53.86,53.87,53.8,53.8,19700.0,33.7454,33.7516,33.7078,33.7078,19700.0
2005-10-28 12:55:00,53.8,53.82,53.58,53.82,13300.0,33.7078,33.7203,33.5699,33.7203,13300.0
2005-10-28 13:00:00,53.82,53.94,53.76,53.87,46400.0,33.7203,33.7955,33.6827,33.7516,46400.0
2005-10-28 13:05:00,53.86,53.9,53.82,53.85,20100.0,33.7454,33.7704,33.7203,33.7391,20100.0
2005-10-28 13:10:00,53.85,53.95,53.83,53.84,22900.0,33.7391,33.8018,33.7266,33.7328,22900.0
2005-10-28 13:15:00,53.83,53.87,53.79,53.8,11700.0,33.7266,33.7516,33.7015,33.7078,11700.0
2005-10-28 13:20:00,53.8,53.82,53.77,53.79,26300.0,33.7078,33.7203,33.689,33.7015,26300.0
2005-10-28 13:25:00,53.8,53.87,53.73,53.78,27500.0,33.7078,33.7516,33.6639,33.6952,27500.0
2005-10-28 13:30:00,53.8,53.82,53.72,53.81,12100.0,33.7078,33.7203,33.6577,33.714,12100.0
2005-10-28 13:35:00,53.81,53.91,53.79,53.88,27800.0,33.714,33.7767,33.7015,33.7579,27800.0
2005-10-28 13:40:00,53.89,53.97,53.83,53.92,20100.0,33.7642,33.8143,33.7266,33.783,20100.0
2005-10-28 13:45:00,53.89,53.94,53.86,53.86,24400.0,33.7642,33.7955,33.7454,33.7454,24400.0
2005-10-28 13:50:00,53.87,53.9,53.84,53.86,22600.0,33.7516,33.7704,33.7328,33.7454,22600.0
2005-10-28 13:55:00,53.86,53.97,53.85,53.95,19700.0,33.7454,33.8143,33.7391,33.8018,19700.0
2005-10-28 14:00:00,53.92,54.08,53.88,54.07,32900.0,33.783,33.8832,33.7579,33.8769,32900.0
2005-10-28 14:05:00,54.06,54.13,54.05,54.12,70500.0,33.8707,33.9145,33.8644,33.9083,70500.0
2005-10-28 14:10:00,54.13,54.24,54.09,54.2,57300.0,33.9145,33.9835,33.8895,33.9584,57300.0
2005-10-28 14:15:00,54.2,54.25,54.17,54.2,63800.0,33.9584,33.9897,33.9396,33.9584,63800.0
2005-10-28 14:20:00,54.19,54.2,54.1,54.12,55000.0,33.9521,33.9584,33.8957,33.9083,55000.0
2005-10-28 14:25:00,54.11,54.22,54.09,54.13,45800.0,33.902,33.9709,33.8895,33.9145,45800.0
2005-10-28 14:30:00,54.12,54.21,54.12,54.13,24000.0,33.9083,33.9647,33.9083,33.9145,24000.0
2005-10-28 14:35:00,54.14,54.19,54.12,54.17,42600.0,33.9208,33.9521,33.9083,33.9396,42600.0
2005-10-28 14:40:00,54.15,54.2,54.11,54.17,38900.0,33.9271,33.9584,33.902,33.9396,38900.0
2005-10-28 14:45:00,54.18,54.27,54.16,54.22,57800.0,33.9459,34.0022,33.9333,33.9709,57800.0
2005-10-28 14:50:00,54.22,54.34,54.21,54.31,39300.0,33.9709,34.0461,33.9647,34.0273,39300.0
2005-10-28 14:55:00,54.29,54.33,54.27,54.28,18000.0,34.0148,34.0398,34.0022,34.0085,18000.0
2005-10-28 15:00:00,54.28,54.4,54.28,54.4,48600.0,34.0085,34.0837,34.0085,34.0837,48600.0
2005-10-28 15:05:00,54.4,54.5,54.38,54.4,52900.0,34.0837,34.1464,34.0712,34.0837,52900.0
2005-10-28 15:10:00,54.39,54.45,54.36,54.44,112200.0,34.0774,34.115,34.0586,34.1088,112200.0
2005-10-28 15:15:00,54.45,54.47,54.4,54.4,96500.0,34.115,34.1276,34.0837,34.0837,96500.0
2005-10-28 15:20:00,54.4,54.45,54.39,54.42,88900.0,34.0837,34.115,34.0774,34.0962,88900.0
2005-10-28 15:25:00,54.44,54.45,54.32,54.35,78200.0,34.1088,34.115,34.0336,34.0524,78200.0
2005-10-28 15:30:00,54.33,54.33,54.24,54.31,67100.0,34.0398,34.0398,33.9835,34.0273,67100.0
2005-10-28 15:35:00,54.32,54.36,54.25,54.36,38300.0,34.0336,34.0586,33.9897,34.0586,38300.0
2005-10-28 15:40:00,54.36,54.48,54.33,54.39,89500.0,34.0586,34.1338,34.0398,34.0774,89500.0
2005-10-28 15:45:00,54.39,54.46,54.31,54.44,69800.0,34.0774,34.1213,34.0273,34.1088,69800.0
2005-10-28 15:50:00,54.46,54.54,54.41,54.52,150400.0,34.1213,34.1714,34.09,34.1589,150400.0
2005-10-28 15:55:00,54.52,54.52,54.43,54.5,131000.0,34.1589,34.1589,34.1025,34.1464,131000.0
2005-10-31 09:30:00,55.4,55.4,55.4,55.4,0.0,34.7102,34.7102,34.7102,34.7102,0.0
2005-10-31 09:35:00,55.11,55.36,55.02,55.3,190800.0,34.5285,34.6852,34.4722,34.6476,190800.0
2005-10-31 09:40:00,55.3,55.5,55.29,55.35,134400.0,34.6476,34.7729,34.6413,34.6789,134400.0
2005-10-31 09:45:00,55.35,55.44,55.3,55.36,117500.0,34.6789,34.7353,34.6476,34.6852,117500.0
2005-10-31 09:50:00,55.4,55.45,55.13,55.13,99300.0,34.7102,34.7416,34.5411,34.5411,99300.0
2005-10-31 09:55:00,55.14,55.4,55.09,55.17,206200.0,34.5473,34.7102,34.516,34.5661,206200.0
2005-10-31 10:00:00,55.16,55.22,55.09,55.12,147200.0,34.5599,34.5975,34.516,34.5348,147200.0
2005-10-31 10:05:00,55.14,55.27,55.12,55.12,118500.0,34.5473,34.6288,34.5348,34.5348,118500.0
2005-10-31 10:10:00,55.11,55.28,55.1,55.25,65800.0,34.5285,34.6351,34.5223,34.6163,65800.0
2005-10-31 10:15:00,55.25,55.26,55.12,55.18,73700.0,34.6163,34.6225,34.5348,34.5724,73700.0
2005-10-31 10:20:00,55.15,55.33,55.15,55.32,47000.0,34.5536,34.6664,34.5536,34.6601,47000.0
2005-10-31 10:25:00,55.32,55.35,55.26,55.34,100500.0,34.6601,34.6789,34.6225,34.6726,100500.0
2005-10-31 10:30:00,55.35,55.45,55.16,55.16,110400.0,34.6789,34.7416,34.5599,34.5599,110400.0
2005-10-31 10:35:00,55.16,55.22,55.12,55.19,60400.0,34.5599,34.5975,34.5348,34.5787,60400.0
2005-10-31 10:40:00,55.18,55.25,55.12,55.23,60500.0,34.5724,34.6163,34.5348,34.6037,60500.0
2005-10-31 10:45:00,55.24,55.32,55.22,55.31,80200.0,34.61,34.6601,34.5975,34.6538,80200.0
2005-10-31 10:50:00,55.29,55.32,55.22,55.22,70800.0,34.6413,34.6601,34.5975,34.5975,70800.0
2005-10-31 10:55:00,55.22,55.31,55.22,55.29,56000.0,34.5975,34.6538,34.5975,34.6413,56000.0
2005-10-31 11:00:00,55.3,55.31,55.27,55.29,96500.0,34.6476,34.6538,34.6288,34.6413,96500.0
2005-10-31 11:05:00,55.29,55.32,55.25,55.32,84600.0,34.6413,34.6601,34.6163,34.6601,84600.0
2005-10-31 11:10:00,55.33,55.35,55.31,55.32,40400.0,34.6664,34.6789,34.6538,34.6601,40400.0
2005-10-31 11:15:00,55.33,55.36,55.26,55.32,47600.0,34.6664,34.6852,34.6225,34.6601,47600.0
2005-10-31 11:20:00,55.32,55.34,55.26,55.27,47800.0,34.6601,34.6726,34.6225,34.6288,47800.0
2005-10-31 11:25:00,55.28,55.34,55.26,55.32,65600.0,34.6351,34.6726,34.6225,34.6601,65600.0
2005-10-31 11:30:00,55.32,55.32,55.24,55.29,65400.0,34.6601,34.6601,34.61,34.6413,65400.0
2005-10-31 11:35:00,55.28,55.38,55.27,55.31,46500.0,34.6351,34.6977,34.6288,34.6538,46500.0
2005-10-31 11:40:00,55.31,55.31,55.25,55.29,20800.0,34.6538,34.6538,34.6163,34.6413,20800.0
2005-10-31 11:45:00,55.28,55.29,55.19,55.23,29500.0,34.6351,34.6413,34.5787,34.6037,29500.0
2005-10-31 11:50:00,55.25,55.25,55.19,55.2,25700.0,34.6163,34.6163,34.5787,34.5849,25700.0
2005-10-31 11:55:00,55.2,55.25,55.19,55.22,25800.0,34.5849,34.6163,34.5787,34.5975,25800.0
2005-10-31 12:00:00,55.22,55.25,55.2,55.23,95400.0,34.5975,34.6163,34.5849,34.6037,95400.0
2005-10-31 12:05:00,55.21,55.3,55.2,55.3,91100.0,34.5912,34.6476,34.5849,34.6476,91100.0
2005-10-31 12:10:00,55.29,55.34,55.29,55.29,21800.0,34.6413,34.6726,34.6413,34.6413,21800.0
2005-10-31 12:15:00,55.28,55.28,55.2,55.26,94200.0,34.6351,34.6351,34.5849,34.6225,94200.0
2005-10-31 12:20:00,55.25,55.3,55.24,55.26,22600.0,34.6163,34.6476,34.61,34.6225,22600.0
2005-10-31 12:25:00,55.28,55.39,55.28,55.36,37000.0,34.6351,34.704,34.6351,34.6852,37000.0
2005-10-31 12:30:00,55.34,55.37,55.28,55.35,36100.0,34.6726,34.6914,34.6351,34.6789,36100.0
2005-10-31 12:35:00,55.35,55.35,55.33,55.34,17200.0,34.6789,34.6789,34.6664,34.6726,17200.0
2005-10-31 12:40:00,55.35,55.48,55.34,55.48,99000.0,34.6789,34.7604,34.6726,34.7604,99000.0
2005-10-31 12:45:00,55.47,55.48,55.33,55.35,41300.0,34.7541,34.7604,34.6664,34.6789,41300.0
2005-10-31 12:50:00,55.35,55.36,55.31,55.34,32800.0,34.6789,34.6852,34.6538,34.6726,32800.0
2005-10-31 12:55:00,55.35,55.4,55.33,55.35,33100.0,34.6789,34.7102,34.6664,34.6789,33100.0
2005-10-31 13:00:00,55.37,55.38,55.33,55.34,13900.0,34.6914,34.6977,34.6664,34.6726,13900.0
2005-10-31 13:05:00,55.34,55.34,55.29,55.34,21600.0,34.6726,34.6726,34.6413,34.6726,21600.0
2005-10-31 13:10:00,55.35,55.37,55.32,55.36,26100.0,34.6789,34.6914,34.6601,34.6852,26100.0
2005-10-31 13:15:00,55.36,55.4,55.34,55.35,29400.0,34.6852,34.7102,34.6726,34.6789,29400.0
2005-10-31 13:20:00,55.35,55.39,55.35,55.39,38800.0,34.6789,34.704,34.6789,34.704,38800.0
2005-10-31 13:25:00,55.39,55.45,55.37,55.44,103100.0,34.704,34.7416,34.6914,34.7353,103100.0
2005-10-31 13:30:00,55.44,55.49,55.35,55.36,68700.0,34.7353,34.7666,34.6789,34.6852,68700.0
2005-10-31 13:35:00,55.36,55.43,55.34,55.41,23400.0,34.6852,34.729,34.6726,34.7165,23400.0
2005-10-31 13:40:00,55.42,55.48,55.41,55.44,34500.0,34.7228,34.7604,34.7165,34.7353,34500.0
2005-10-31 13:45:00,55.44,55.45,55.34,55.37,32800.0,34.7353,34.7416,34.6726,34.6914,32800.0
2005-10-31 13:50:00,55.38,55.48,55.38,55.48,43200.0,34.6977,34.7604,34.6977,34.7604,43200.0
2005-10-31 13:55:00,55.48,55.5,55.38,55.49,60100.0,34.7604,34.7729,34.6977,34.7666,60100.0
2005-10-31 14:00:00,55.49,55.49,55.45,55.47,43300.0,34.7666,34.7666,34.7416,34.7541,43300.0
2005-10-31 14:05:00,55.47,55.67,55.46,55.65,135300.0,34.7541,34.8794,34.7478,34.8669,135300.0
2005-10-31 14:10:00,55.66,55.68,55.59,55.67,53000.0,34.8731,34.8857,34.8293,34.8794,53000.0
2005-10-31 14:15:00,55.71,55.88,55.69,55.84,111700.0,34.9045,35.011,34.8919,34.9859,111700.0
2005-10-31 14:20:00,55.84,55.84,55.61,55.65,69800.0,34.9859,34.9859,34.8418,34.8669,69800.0
2005-10-31 14:25:00,55.65,55.72,55.62,55.72,57000.0,34.8669,34.9107,34.8481,34.9107,57000.0
2005-10-31 14:30:00,55.73,55.8,55.59,55.6,37400.0,34.917,34.9609,34.8293,34.8355,37400.0
2005-10-31 14:35:00,55.61,55.77,55.61,55.66,36000.0,34.8418,34.9421,34.8418,34.8731,36000.0
2005-10-31 14:40:00,55.66,55.72,55.66,55.66,36400.0,34.8731,34.9107,34.8731,34.8731,36400.0
2005-10-31 14:45:00,55.66,55.7,55.59,55.61,45100.0,34.8731,34.8982,34.8293,34.8418,45100.0
2005-10-31 14:50:00,55.6,55.71,55.6,55.67,67400.0,34.8355,34.9045,34.8355,34.8794,67400.0
2005-10-31 14:55:00,55.67,55.76,55.63,55.63,33800.0,34.8794,34.9358,34.8543,34.8543,33800.0
2005-10-31 15:00:00,55.63,55.72,55.62,55.64,64500.0,34.8543,34.9107,34.8481,34.8606,64500.0
2005-10-31 15:05:00,55.63,55.72,55.59,55.7,60700.0,34.8543,34.9107,34.8293,34.8982,60700.0
2005-10-31 15:10:00,55.73,55.75,55.67,55.75,56700.0,34.917,34.9295,34.8794,34.9295,56700.0
2005-10-31 15:15:00,55.75,55.78,55.7,55.75,112000.0,34.9295,34.9483,34.8982,34.9295,112000.0
2005-10-31 15:20:00,55.74,55.79,55.67,55.67,96300.0,34.9233,34.9546,34.8794,34.8794,96300.0
2005-10-31 15:25:00,55.67,55.83,55.67,55.8,58300.0,34.8794,34.9796,34.8794,34.9609,58300.0
2005-10-31 15:30:00,55.8,55.88,55.77,55.87,102100.0,34.9609,35.011,34.9421,35.0047,102100.0
2005-10-31 15:35:00,55.87,55.93,55.86,55.91,108600.0,35.0047,35.0423,34.9984,35.0298,108600.0
2005-10-31 15:40:00,55.92,56.02,55.92,56.02,159800.0,35.036,35.0987,35.036,35.0987,159800.0
2005-10-31 15:45:00,56.05,56.05,55.83,55.83,117500.0,35.1175,35.1175,34.9796,34.9796,117500.0
2005-10-31 15:50:00,55.83,55.88,55.74,55.76,118300.0,34.9796,35.011,34.9233,34.9358,118300.0
2005-10-31 15:55:00,55.74,55.75,55.62,55.65,210800.0,34.9233,34.9295,34.8481,34.8669,210800.0
2005-11-01 09:30:00,55.65,55.72,55.4,55.56,64100.0,34.8669,34.9107,34.7102,34.8105,64100.0
2005-11-01 09:35:00,55.52,56.02,55.52,56.02,77500.0,34.7854,35.0987,34.7854,35.0987,77500.0
2005-11-01 09:40:00,56.0,56.05,55.74,55.75,129900.0,35.0862,35.1175,34.9233,34.9295,129900.0
2005-11-01 09:45:00,55.8,55.97,55.72,55.89,79000.0,34.9609,35.0674,34.9107,35.0172,79000.0
2005-11-01 09:50:00,55.92,55.96,55.6,55.68,57800.0,35.036,35.0611,34.8355,34.8857,57800.0
2005-11-01 09:55:00,55.7,55.8,55.62,55.62,56000.0,34.8982,34.9609,34.8481,34.8481,56000.0
2005-11-01 10:00:00,55.6,55.82,55.45,55.8,71900.0,34.8355,34.9734,34.7416,34.9609,71900.0
2005-11-01 10:05:00,55.77,55.9,55.73,55.75,69100.0,34.9421,35.0235,34.917,34.9295,69100.0
2005-11-01 10:10:00,55.79,55.83,55.64,55.76,52000.0,34.9546,34.9796,34.8606,34.9358,52000.0
2005-11-01 10:15:00,55.76,55.76,55.67,55.7,38800.0,34.9358,34.9358,34.8794,34.8982,38800.0
2005-11-01 10:20:00,55.7,55.75,55.63,55.72,37700.0,34.8982,34.9295,34.8543,34.9107,37700.0
2005-11-01 10:25:00,55.71,55.71,55.51,55.59,50900.0,34.9045,34.9045,34.7792,34.8293,50900.0
2005-11-01 10:30:00,55.62,55.69,55.5,55.54,30300.0,34.8481,34.8919,34.7729,34.798,30300.0
2005-11-01 10:35:00,55.52,55.61,55.5,55.61,38600.0,34.7854,34.8418,34.7729,34.8418,38600.0
2005-11-01 10:40:00,55.59,55.69,55.52,55.62,50000.0,34.8293,34.8919,34.7854,34.8481,50000.0
2005-11-01 10:45:00,55.61,55.65,55.48,55.53,54000.0,34.8418,34.8669,34.7604,34.7917,54000.0
2005-11-01 10:50:00,55.56,55.62,55.49,55.6,22000.0,34.8105,34.8481,34.7666,34.8355,22000.0
2005-11-01 10:55:00,55.59,55.66,55.55,55.57,20800.0,34.8293,34.8731,34.8042,34.8167,20800.0
2005-11-01 11:00:00,55.56,55.58,55.48,55.51,20600.0,34.8105,34.823,34.7604,34.7792,20600.0
2005-11-01 11:05:00,55.5,55.51,55.3,55.32,35600.0,34.7729,34.7792,34.6476,34.6601,35600.0
2005-11-01 11:10:00,55.35,55.35,55.24,55.32,23500.0,34.6789,34.6789,34.61,34.6601,23500.0
2005-11-01 11:15:00,55.31,55.5,55.3,55.47,36600.0,34.6538,34.7729,34.6476,34.7541,36600.0
2005-11-01 11:20:00,55.45,55.49,55.37,55.37,28800.0,34.7416,34.7666,34.6914,34.6914,28800.0
2005-11-01 11:25:00,55.35,55.51,55.35,55.49,22700.0,34.6789,34.7792,34.6789,34.7666,22700.0
2005-11-01 11:30:00,55.49,55.5,55.4,55.4,22600.0,34.7666,34.7729,34.7102,34.7102,22600.0
2005-11-01 11:35:00,55.42,55.47,55.39,55.46,21900.0,34.7228,34.7541,34.704,34.7478,21900.0
2005-11-01 11:40:00,55.44,55.44,55.3,55.4,31300.0,34.7353,34.7353,34.6476,34.7102,31300.0
2005-11-01 11:45:00,55.39,55.39,55.3,55.31,25800.0,34.704,34.704,34.6476,34.6538,25800.0
2005-11-01 11:50:00,55.33,55.43,55.31,55.4,17300.0,34.6664,34.729,34.6538,34.7102,17300.0
2005-11-01 11:55:00,55.4,55.52,55.4,55.48,42600.0,34.7102,34.7854,34.7102,34.7604,42600.0
2005-11-01 12:00:00,55.48,55.5,55.43,55.46,22200.0,34.7604,34.7729,34.729,34.7478,22200.0
2005-11-01 12:05:00,55.48,55.55,55.45,55.54,35300.0,34.7604,34.8042,34.7416,34.798,35300.0
2005-11-01 12:10:00,55.52,55.59,55.5,55.55,30000.0,34.7854,34.8293,34.7729,34.8042,30000.0
2005-11-01 12:15:00,55.58,55.58,55.49,55.52,15200.0,34.823,34.823,34.7666,34.7854,15200.0
2005-11-01 12:20:00,55.54,55.55,55.41,55.41,21600.0,34.798,34.8042,34.7165,34.7165,21600.0
2005-11-01 12:25:00,55.41,55.48,55.4,55.47,25100.0,34.7165,34.7604,34.7102,34.7541,25100.0
2005-11-01 12:30:00,55.46,55.53,55.44,55.51,20500.0,34.7478,34.7917,34.7353,34.7792,20500.0
2005-11-01 12:35:00,55.51,55.52,55.45,55.49,35000.0,34.7792,34.7854,34.7416,34.7666,35000.0
2005-11-01 12:40:00,55.48,55.54,55.46,55.54,18700.0,34.7604,34.798,34.7478,34.798,18700.0
2005-11-01 12:45:00,55.54,55.57,55.53,55.55,6700.0,34.798,34.8167,34.7917,34.8042,6700.0
2005-11-01 12:50:00,55.55,55.56,55.53,55.55,10500.0,34.8042,34.8105,34.7917,34.8042,10500.0
2005-11-01 12:55:00,55.55,55.59,55.49,55.51,13400.0,34.8042,34.8293,34.7666,34.7792,13400.0
2005-11-01 13:00:00,55.52,55.53,55.48,55.48,5600.0,34.7854,34.7917,34.7604,34.7604,5600.0
2005-11-01 13:05:00,55.5,55.52,55.45,55.45,10500.0,34.7729,34.7854,34.7416,34.7416,10500.0
2005-11-01 13:10:00,55.45,55.48,55.34,55.36,18600.0,34.7416,34.7604,34.6726,34.6852,18600.0
2005-11-01 13:15:00,55.36,55.38,55.32,55.33,40100.0,34.6852,34.6977,34.6601,34.6664,40100.0
2005-11-01 13:20:00,55.33,55.34,55.3,55.32,21300.0,34.6664,34.6726,34.6476,34.6601,21300.0
2005-11-01 13:25:00,55.31,55.35,55.29,55.35,32900.0,34.6538,34.6789,34.6413,34.6789,32900.0
2005-11-01 13:30:00,55.36,55.36,55.28,55.29,16500.0,34.6852,34.6852,34.6351,34.6413,16500.0
2005-11-01 13:35:00,55.29,55.33,55.29,55.32,10600.0,34.6413,34.6664,34.6413,34.6601,10600.0
2005-11-01 13:40:00,55.32,55.33,55.27,55.28,18400.0,34.6601,34.6664,34.6288,34.6351,18400.0
2005-11-01 13:45:00,55.29,55.29,55.23,55.25,15900.0,34.6413,34.6413,34.6037,34.6163,15900.0
2005-11-01 13:50:00,55.23,55.29,55.23,55.29,20300.0,34.6037,34.6413,34.6037,34.6413,20300.0
2005-11-01 13:55:00,55.28,55.3,55.22,55.29,27300.0,34.6351,34.6476,34.5975,34.6413,27300.0
2005-11-01 14:00:00,55.29,55.33,55.26,55.32,14700.0,34.6413,34.6664,34.6225,34.6601,14700.0
2005-11-01 14:05:00,55.32,55.4,55.3,55.4,31300.0,34.6601,34.7102,34.6476,34.7102,31300.0
2005-11-01 14:10:00,55.4,55.45,55.34,55.37,33600.0,34.7102,34.7416,34.6726,34.6914,33600.0
2005-11-01 14:15:00,55.37,55.46,55.28,55.44,49400.0,34.6914,34.7478,34.6351,34.7353,49400.0
2005-11-01 14:20:00,55.46,55.7,55.44,55.65,65600.0,34.7478,34.8982,34.7353,34.8669,65600.0
2005-11-01 14:25:00,55.65,55.74,55.58,55.7,52600.0,34.8669,34.9233,34.823,34.8982,52600.0
2005-11-01 14:30:00,55.71,55.75,55.54,55.61,62500.0,34.9045,34.9295,34.798,34.8418,62500.0
2005-11-01 14:35:00,55.62,55.67,55.41,55.41,63500.0,34.8481,34.8794,34.7165,34.7165,63500.0
2005-11-01 14:40:00,55.41,55.53,55.41,55.51,26500.0,34.7165,34.7917,34.7165,34.7792,26500.0
2005-11-01 14:45:00,55.5,55.51,55.38,55.4,55600.0,34.7729,34.7792,34.6977,34.7102,55600.0
2005-11-01 14:50:00,55.4,55.43,55.35,55.38,32200.0,34.7102,34.729,34.6789,34.6977,32200.0
2005-11-01 14:55:00,55.4,55.43,55.3,55.3,121600.0,34.7102,34.729,34.6476,34.6476,121600.0
2005-11-01 15:00:00,55.3,55.45,55.3,55.38,42900.0,34.6476,34.7416,34.6476,34.6977,42900.0
2005-11-01 15:05:00,55.38,55.38,55.23,55.27,83600.0,34.6977,34.6977,34.6037,34.6288,83600.0
2005-11-01 15:10:00,55.25,55.4,55.25,55.31,37100.0,34.6163,34.7102,34.6163,34.6538,37100.0
2005-11-01 15:15:00,55.31,55.42,55.21,55.21,156200.0,34.6538,34.7228,34.5912,34.5912,156200.0
2005-11-01 15:20:00,55.21,55.41,55.21,55.37,63300.0,34.5912,34.7165,34.5912,34.6914,63300.0
2005-11-01 15:25:00,55.37,55.37,55.26,55.31,26400.0,34.6914,34.6914,34.6225,34.6538,26400.0
2005-11-01 15:30:00,55.31,55.43,55.31,55.38,35400.0,34.6538,34.729,34.6538,34.6977,35400.0
2005-11-01 15:35:00,55.38,55.39,55.33,55.34,22800.0,34.6977,34.704,34.6664,34.6726,22800.0
2005-11-01 15:40:00,55.34,55.36,55.27,55.31,47600.0,34.6726,34.6852,34.6288,34.6538,47600.0
2005-11-01 15:45:00,55.31,55.38,55.27,55.38,50800.0,34.6538,34.6977,34.6288,34.6977,50800.0
2005-11-01 15:50:00,55.36,55.4,55.3,55.31,65900.0,34.6852,34.7102,34.6476,34.6538,65900.0
2005-11-01 15:55:00,55.3,55.35,55.28,55.29,65000.0,34.6476,34.6789,34.6351,34.6413,65000.0
2005-11-02 09:30:00,55.35,55.4,55.3,55.32,76400.0,34.6789,34.7102,34.6476,34.6601,76400.0
2005-11-02 09:35:00,55.32,56.0,55.32,56.0,33000.0,34.6601,35.0862,34.6601,35.0862,33000.0
2005-11-02 09:40:00,56.0,56.24,55.51,55.82,140400.0,35.0862,35.2365,34.7792,34.9734,140400.0
2005-11-02 09:45:00,55.82,56.01,55.56,55.87,133700.0,34.9734,35.0924,34.8105,35.0047,133700.0
2005-11-02 09:50:00,55.85,55.9,55.77,55.83,146800.0,34.9922,35.0235,34.9421,34.9796,146800.0
2005-11-02 09:55:00,55.82,55.82,55.7,55.78,63300.0,34.9734,34.9734,34.8982,34.9483,63300.0
2005-11-02 10:00:00,55.77,55.95,55.77,55.95,57000.0,34.9421,35.0548,34.9421,35.0548,57000.0
2005-11-02 10:05:00,55.95,56.05,55.94,56.0,61900.0,35.0548,35.1175,35.0486,35.0862,61900.0
2005-11-02 10:10:00,56.0,56.01,55.91,56.0,45700.0,35.0862,35.0924,35.0298,35.0862,45700.0
2005-11-02 10:15:00,56.01,56.03,55.95,56.02,33900.0,35.0924,35.105,35.0548,35.0987,33900.0
2005-11-02 10:20:00,56.01,56.06,56.0,56.06,35400.0,35.0924,35.1238,35.0862,35.1238,35400.0
2005-11-02 10:25:00,56.04,56.06,55.99,56.0,35900.0,35.1112,35.1238,35.0799,35.0862,35900.0
2005-11-02 10:30:00,56.01,56.15,55.98,56.08,55900.0,35.0924,35.1801,35.0736,35.1363,55900.0
2005-11-02 10:35:00,56.08,56.12,55.86,55.9,57000.0,35.1363,35.1613,34.9984,35.0235,57000.0
2005-11-02 10:40:00,55.88,56.03,55.88,55.99,42400.0,35.011,35.105,35.011,35.0799,42400.0
2005-11-02 10:45:00,55.98,56.12,55.97,56.09,56600.0,35.0736,35.1613,35.0674,35.1425,56600.0
2005-11-02 10:50:00,56.09,56.11,56.02,56.09,44300.0,35.1425,35.1551,35.0987,35.1425,44300.0
2005-11-02 10:55:00,56.12,56.12,56.03,56.05,30200.0,35.1613,35.1613,35.105,35.1175,30200.0
2005-11-02 11:00:00,56.06,56.2,56.04,56.05,52300.0,35.1238,35.2115,35.1112,35.1175,52300.0
2005-11-02 11:05:00,56.06,56.15,56.04,56.09,11200.0,35.1238,35.1801,35.1112,35.1425,11200.0
2005-11-02 11:10:00,56.1,56.2,56.09,56.16,34900.0,35.1488,35.2115,35.1425,35.1864,34900.0
2005-11-02 11:15:00,56.13,56.2,56.11,56.2,27400.0,35.1676,35.2115,35.1551,35.2115,27400.0
2005-11-02 11:20:00,56.2,56.32,56.19,56.29,51600.0,35.2115,35.2867,35.2052,35.2679,51600.0
2005-11-02 11:25:00,56.31,56.37,56.21,56.37,45600.0,35.2804,35.318,35.2177,35.318,45600.0
2005-11-02 11:30:00,56.4,56.46,56.37,56.42,54700.0,35.3368,35.3744,35.318,35.3493,54700.0
2005-11-02 11:35:00,56.42,56.47,56.38,56.42,34100.0,35.3493,35.3806,35.3242,35.3493,34100.0
2005-11-02 11:40:00,56.42,56.67,56.42,56.65,64200.0,35.3493,35.5059,35.3493,35.4934,64200.0
2005-11-02 11:45:00,56.65,56.75,56.54,56.6,86900.0,35.4934,35.5561,35.4245,35.4621,86900.0
2005-11-02 11:50:00,56.56,56.59,56.45,56.48,30100.0,35.437,35.4558,35.3681,35.3869,30100.0
2005-11-02 11:55:00,56.52,56.6,56.49,56.52,54600.0,35.412,35.4621,35.3932,35.412,54600.0
2005-11-02 12:00:00,56.58,56.64,55.3,56.62,122000.0,35.4496,35.4871,34.6476,35.4746,122000.0
2005-11-02 12:05:00,56.64,56.67,56.57,56.65,51300.0,35.4871,35.5059,35.4433,35.4934,51300.0
2005-11-02 12:10:00,56.65,56.91,55.3,56.91,135900.0,35.4934,35.6563,34.6476,35.6563,135900.0
2005-11-02 12:15:00,56.89,56.9,55.3,56.83,141400.0,35.6438,35.65,34.6476,35.6062,141400.0
2005-11-02 12:20:00,56.83,56.94,55.3,56.92,160900.0,35.6062,35.6751,34.6476,35.6626,160900.0
2005-11-02 12:25:00,56.91,57.09,56.89,57.03,103300.0,35.6563,35.7691,35.6438,35.7315,103300.0
2005-11-02 12:30:00,57.05,57.15,57.03,57.15,51400.0,35.744,35.8067,35.7315,35.8067,51400.0
2005-11-02 12:35:00,57.15,57.3,57.12,57.27,104400.0,35.8067,35.9007,35.7879,35.8819,104400.0
2005-11-02 12:40:00,57.26,57.56,57.26,57.56,83800.0,35.8756,36.0636,35.8756,36.0636,83800.0
2005-11-02 12:45:00,57.56,57.81,57.52,57.55,116600.0,36.0636,36.2202,36.0385,36.0573,116600.0
2005-11-02 12:50:00,57.57,57.75,57.53,57.61,119100.0,36.0698,36.1826,36.0448,36.0949,119100.0
2005-11-02 12:55:00,57.62,57.65,57.41,57.47,54200.0,36.1012,36.1199,35.9696,36.0072,54200.0
2005-11-02 13:00:00,57.46,57.6,57.28,57.3,89900.0,36.0009,36.0886,35.8881,35.9007,89900.0
2005-11-02 13:05:00,57.31,57.31,57.15,57.2,67700.0,35.9069,35.9069,35.8067,35.838,67700.0
2005-11-02 13:10:00,57.2,57.21,57.1,57.12,105300.0,35.838,35.8443,35.7754,35.7879,105300.0
2005-11-02 13:15:00,57.12,57.14,57.05,57.11,54700.0,35.7879,35.8004,35.744,35.7816,54700.0
2005-11-02 13:20:00,57.1,57.14,57.02,57.03,56500.0,35.7754,35.8004,35.7252,35.7315,56500.0
2005-11-02 13:25:00,57.02,57.07,56.97,56.97,56000.0,35.7252,35.7566,35.6939,35.6939,56000.0
2005-11-02 13:30:00,57.0,57.08,56.99,57.08,75600.0,35.7127,35.7628,35.7064,35.7628,75600.0
2005-11-02 13:35:00,57.09,57.11,57.03,57.03,136500.0,35.7691,35.7816,35.7315,35.7315,136500.0
2005-11-02 13:40:00,57.03,57.07,56.99,57.02,84800.0,35.7315,35.7566,35.7064,35.7252,84800.0
2005-11-02 13:45:00,57.03,57.05,57.01,57.02,31900.0,35.7315,35.744,35.719,35.7252,31900.0
2005-11-02 13:50:00,57.02,57.09,57.02,57.07,44100.0,35.7252,35.7691,35.7252,35.7566,44100.0
2005-11-02 13:55:00,57.07,57.12,57.05,57.09,48100.0,35.7566,35.7879,35.744,35.7691,48100.0
2005-11-02 14:00:00,57.1,57.23,57.1,57.18,53500.0,35.7754,35.8568,35.7754,35.8255,53500.0
2005-11-02 14:05:00,57.17,57.19,57.07,57.07,123200.0,35.8192,35.8317,35.7566,35.7566,123200.0
2005-11-02 14:10:00,57.08,57.12,57.0,57.01,44200.0,35.7628,35.7879,35.7127,35.719,44200.0
2005-11-02 14:15:00,56.99,57.07,56.98,57.05,65600.0,35.7064,35.7566,35.7002,35.744,65600.0
2005-11-02 14:20:00,57.05,57.06,56.97,57.0,19100.0,35.744,35.7503,35.6939,35.7127,19100.0
2005-11-02 14:25:00,56.99,57.0,56.96,57.0,50900.0,35.7064,35.7127,35.6876,35.7127,50900.0
2005-11-02 14:30:00,57.0,57.01,56.96,56.99,28200.0,35.7127,35.719,35.6876,35.7064,28200.0
2005-11-02 14:35:00,56.99,57.0,56.91,56.93,102400.0,35.7064,35.7127,35.6563,35.6688,102400.0
2005-11-02 14:40:00,56.93,56.94,56.8,56.84,47700.0,35.6688,35.6751,35.5874,35.6125,47700.0
2005-11-02 14:45:00,56.88,56.95,56.88,56.95,71000.0,35.6375,35.6814,35.6375,35.6814,71000.0
2005-11-02 14:50:00,56.94,56.94,56.83,56.85,95400.0,35.6751,35.6751,35.6062,35.6187,95400.0
2005-11-02 14:55:00,56.85,56.95,56.8,56.95,50500.0,35.6187,35.6814,35.5874,35.6814,50500.0
2005-11-02 15:00:00,56.95,57.09,56.94,57.0,144700.0,35.6814,35.7691,35.6751,35.7127,144700.0
2005-11-02 15:05:00,57.0,57.0,56.95,56.95,87400.0,35.7127,35.7127,35.6814,35.6814,87400.0
2005-11-02 15:10:00,56.95,56.99,56.88,56.97,61500.0,35.6814,35.7064,35.6375,35.6939,61500.0
2005-11-02 15:15:00,56.96,57.0,56.85,56.89,81900.0,35.6876,35.7127,35.6187,35.6438,81900.0
2005-11-02 15:20:00,56.89,57.03,56.89,57.01,105000.0,35.6438,35.7315,35.6438,35.719,105000.0
2005-11-02 15:25:00,57.01,57.03,56.92,56.98,124200.0,35.719,35.7315,35.6626,35.7002,124200.0
2005-11-02 15:30:00,56.96,56.99,56.89,56.95,59800.0,35.6876,35.7064,35.6438,35.6814,59800.0
2005-11-02 15:35:00,56.95,56.98,56.92,56.95,100000.0,35.6814,35.7002,35.6626,35.6814,100000.0
2005-11-02 15:40:00,56.95,57.0,56.93,56.99,73100.0,35.6814,35.7127,35.6688,35.7064,73100.0
2005-11-02 15:45:00,56.99,57.02,56.95,57.01,146300.0,35.7064,35.7252,35.6814,35.719,146300.0
2005-11-02 15:50:00,57.02,57.03,56.96,57.01,133800.0,35.7252,35.7315,35.6876,35.719,133800.0
2005-11-02 15:55:00,57.01,57.05,56.95,57.0,175600.0,35.719,35.744,35.6814,35.7127,175600.0
2005-11-03 09:30:00,57.9,57.9,57.9,57.9,3500.0,36.2766,36.2766,36.2766,36.2766,3500.0
2005-11-03 09:35:00,58.0,58.12,57.9,57.95,451900.0,36.3392,36.4144,36.2766,36.3079,451900.0
2005-11-03 09:40:00,57.9,57.96,57.56,57.8,219700.0,36.2766,36.3142,36.0636,36.2139,219700.0
2005-11-03 09:45:00,57.8,58.1,57.8,58.08,324900.0,36.2139,36.4019,36.2139,36.3894,324900.0
2005-11-03 09:50:00,58.12,58.14,57.94,57.99,128900.0,36.4144,36.427,36.3016,36.333,128900.0
2005-11-03 09:55:00,57.99,58.05,57.69,57.69,229500.0,36.333,36.3706,36.145,36.145,229500.0
2005-11-03 10:00:00,57.78,57.8,57.66,57.7,190800.0,36.2014,36.2139,36.1262,36.1513,190800.0
2005-11-03 10:05:00,57.69,57.83,57.63,57.83,177400.0,36.145,36.2327,36.1074,36.2327,177400.0
2005-11-03 10:10:00,57.8,57.9,57.71,57.76,234600.0,36.2139,36.2766,36.1575,36.1889,234600.0
2005-11-03 10:15:00,57.74,57.76,57.5,57.5,95200.0,36.1763,36.1889,36.026,36.026,95200.0
2005-11-03 10:20:00,57.47,57.56,57.41,57.44,128200.0,36.0072,36.0636,35.9696,35.9884,128200.0
2005-11-03 10:25:00,57.4,57.42,57.2,57.22,122400.0,35.9633,35.9758,35.838,35.8505,122400.0
2005-11-03 10:30:00,57.24,57.45,57.2,57.34,122000.0,35.8631,35.9946,35.838,35.9257,122000.0
2005-11-03 10:35:00,57.38,57.44,57.3,57.35,162300.0,35.9508,35.9884,35.9007,35.932,162300.0
2005-11-03 10:40:00,57.37,57.38,57.06,57.18,168400.0,35.9445,35.9508,35.7503,35.8255,168400.0
2005-11-03 10:45:00,57.18,57.38,57.18,57.37,81700.0,35.8255,35.9508,35.8255,35.9445,81700.0
2005-11-03 10:50:00,57.36,57.4,57.25,57.33,53200.0,35.9383,35.9633,35.8693,35.9195,53200.0
2005-11-03 10:55:00,57.29,57.31,57.17,57.17,42300.0,35.8944,35.9069,35.8192,35.8192,42300.0
2005-11-03 11:00:00,57.17,57.23,57.1,57.2,107300.0,35.8192,35.8568,35.7754,35.838,107300.0
2005-11-03 11:05:00,57.15,57.15,57.03,57.09,97700.0,35.8067,35.8067,35.7315,35.7691,97700.0
2005-11-03 11:10:00,57.1,57.15,56.99,57.02,72300.0,35.7754,35.8067,35.7064,35.7252,72300.0
2005-11-03 11:15:00,56.97,57.11,56.88,56.99,130700.0,35.6939,35.7816,35.6375,35.7064,130700.0
2005-11-03 11:20:00,56.97,57.13,56.9,56.98,99000.0,35.6939,35.7941,35.65,35.7002,99000.0
2005-11-03 11:25:00,56.96,57.04,56.94,57.03,152100.0,35.6876,35.7378,35.6751,35.7315,152100.0
2005-11-03 11:30:00,57.03,57.03,56.96,56.96,216100.0,35.7315,35.7315,35.6876,35.6876,216100.0
2005-11-03 11:35:00,56.97,57.14,56.96,57.04,169900.0,35.6939,35.8004,35.6876,35.7378,169900.0
2005-11-03 11:40:00,57.02,57.03,56.92,56.92,48900.0,35.7252,35.7315,35.6626,35.6626,48900.0
2005-11-03 11:45:00,56.93,57.0,56.87,56.97,76900.0,35.6688,35.7127,35.6312,35.6939,76900.0
2005-11-03 11:50:00,56.97,57.05,56.95,57.03,155800.0,35.6939,35.744,35.6814,35.7315,155800.0
2005-11-03 11:55:00,57.04,57.11,57.0,57.03,102100.0,35.7378,35.7816,35.7127,35.7315,102100.0
2005-11-03 12:00:00,57.01,57.04,56.9,57.0,84100.0,35.719,35.7378,35.65,35.7127,84100.0
2005-11-03 12:05:00,57.02,57.07,56.99,57.01,127400.0,35.7252,35.7566,35.7064,35.719,127400.0
2005-11-03 12:10:00,57.0,57.13,57.0,57.03,99200.0,35.7127,35.7941,35.7127,35.7315,99200.0
2005-11-03 12:15:00,57.02,57.11,56.98,57.09,42000.0,35.7252,35.7816,35.7002,35.7691,42000.0
2005-11-03 12:20:00,57.09,57.15,57.03,57.05,29900.0,35.7691,35.8067,35.7315,35.744,29900.0
2005-11-03 12:25:00,57.04,57.06,57.02,57.02,8900.0,35.7378,35.7503,35.7252,35.7252,8900.0
2005-11-03 12:30:00,57.02,57.04,56.93,56.98,26500.0,35.7252,35.7378,35.6688,35.7002,26500.0
2005-11-03 12:35:00,56.96,57.0,56.86,56.91,33300.0,35.6876,35.7127,35.625,35.6563,33300.0
2005-11-03 12:40:00,56.89,56.97,56.85,56.96,32600.0,35.6438,35.6939,35.6187,35.6876,32600.0
2005-11-03 12:45:00,56.96,56.96,56.74,56.74,55100.0,35.6876,35.6876,35.5498,35.5498,55100.0
2005-11-03 12:50:00,56.74,56.74,56.6,56.65,62100.0,35.5498,35.5498,35.4621,35.4934,62100.0
2005-11-03 12:55:00,56.66,56.74,56.65,56.66,51900.0,35.4997,35.5498,35.4934,35.4997,51900.0
2005-11-03 13:00:00,56.67,56.74,56.4,56.4,80000.0,35.5059,35.5498,35.3368,35.3368,80000.0
2005-11-03 13:05:00,56.4,56.52,56.27,56.41,141300.0,35.3368,35.412,35.2553,35.343,141300.0
2005-11-03 13:10:00,56.43,56.5,56.3,56.45,117900.0,35.3556,35.3994,35.2741,35.3681,117900.0
2005-11-03 13:15:00,56.45,56.55,56.45,56.53,79000.0,35.3681,35.4308,35.3681,35.4182,79000.0
2005-11-03 13:20:00,56.53,56.6,56.49,56.5,52700.0,35.4182,35.4621,35.3932,35.3994,52700.0
2005-11-03 13:25:00,56.5,56.59,56.5,56.56,30500.0,35.3994,35.4558,35.3994,35.437,30500.0
2005-11-03 13:30:00,56.55,56.57,56.45,56.49,46000.0,35.4308,35.4433,35.3681,35.3932,46000.0
2005-11-03 13:35:00,56.5,56.5,56.36,56.5,83400.0,35.3994,35.3994,35.3117,35.3994,83400.0
2005-11-03 13:40:00,56.49,56.61,56.48,56.61,53500.0,35.3932,35.4683,35.3869,35.4683,53500.0
2005-11-03 13:45:00,56.61,56.65,56.57,56.6,42600.0,35.4683,35.4934,35.4433,35.4621,42600.0
2005-11-03 13:50:00,56.58,56.65,56.53,56.64,25500.0,35.4496,35.4934,35.4182,35.4871,25500.0
2005-11-03 13:55:00,56.63,56.63,56.58,56.61,28800.0,35.4809,35.4809,35.4496,35.4683,28800.0
2005-11-03 14:00:00,56.61,56.68,56.58,56.63,35000.0,35.4683,35.5122,35.4496,35.4809,35000.0
2005-11-03 14:05:00,56.63,56.66,56.55,56.56,30100.0,35.4809,35.4997,35.4308,35.437,30100.0
2005-11-03 14:10:00,56.54,56.54,56.42,56.46,112500.0,35.4245,35.4245,35.3493,35.3744,112500.0
2005-11-03 14:15:00,56.48,56.55,56.44,56.55,60500.0,35.3869,35.4308,35.3618,35.4308,60500.0
2005-11-03 14:20:00,56.55,56.6,56.47,56.47,24200.0,35.4308,35.4621,35.3806,35.3806,24200.0
2005-11-03 14:25:00,56.49,56.49,56.4,56.45,53500.0,35.3932,35.3932,35.3368,35.3681,53500.0
2005-11-03 14:30:00,56.45,56.48,56.42,56.42,45600.0,35.3681,35.3869,35.3493,35.3493,45600.0
2005-11-03 14:35:00,56.43,56.49,56.41,56.44,31900.0,35.3556,35.3932,35.343,35.3618,31900.0
2005-11-03 14:40:00,56.43,56.45,56.4,56.41,210400.0,35.3556,35.3681,35.3368,35.343,210400.0
2005-11-03 14:45:00,56.41,56.52,56.4,56.51,122600.0,35.343,35.412,35.3368,35.4057,122600.0
2005-11-03 14:50:00,56.51,56.75,56.51,56.7,58000.0,35.4057,35.5561,35.4057,35.5247,58000.0
2005-11-03 14:55:00,56.7,56.74,56.59,56.7,81900.0,35.5247,35.5498,35.4558,35.5247,81900.0
2005-11-03 15:00:00,56.69,56.75,56.58,56.62,55800.0,35.5185,35.5561,35.4496,35.4746,55800.0
2005-11-03 15:05:00,56.65,56.74,56.63,56.68,46900.0,35.4934,35.5498,35.4809,35.5122,46900.0
2005-11-03 15:10:00,56.67,56.71,56.55,56.62,41800.0,35.5059,35.531,35.4308,35.4746,41800.0
2005-11-03 15:15:00,56.63,56.68,56.6,56.63,91000.0,35.4809,35.5122,35.4621,35.4809,91000.0
2005-11-03 15:20:00,56.63,56.69,56.59,56.66,136100.0,35.4809,35.5185,35.4558,35.4997,136100.0
2005-11-03 15:25:00,56.66,56.71,56.5,56.64,113000.0,35.4997,35.531,35.3994,35.4871,113000.0
2005-11-03 15:30:00,56.69,56.71,56.6,56.71,93100.0,35.5185,35.531,35.4621,35.531,93100.0
2005-11-03 15:35:00,56.7,56.85,56.7,56.84,80500.0,35.5247,35.6187,35.5247,35.6125,80500.0
2005-11-03 15:40:00,56.76,56.8,56.64,56.75,95400.0,35.5623,35.5874,35.4871,35.5561,95400.0
2005-11-03 15:45:00,56.75,56.84,56.73,56.8,115000.0,35.5561,35.6125,35.5435,35.5874,115000.0
2005-11-03 15:50:00,56.78,56.85,56.77,56.82,83000.0,35.5749,35.6187,35.5686,35.5999,83000.0
2005-11-03 15:55:00,56.81,56.87,56.76,56.87,224800.0,35.5937,35.6312,35.5623,35.6312,224800.0
2005-11-04 09:30:00,56.8,56.99,56.8,56.91,100800.0,35.5874,35.7064,35.5874,35.6563,100800.0
2005-11-04 09:35:00,56.95,56.95,56.8,56.86,57100.0,35.6814,35.6814,35.5874,35.625,57100.0
2005-11-04 09:40:00,56.81,56.98,56.81,56.94,55100.0,35.5937,35.7002,35.5937,35.6751,55100.0
2005-11-04 09:45:00,56.89,57.08,56.84,57.07,109200.0,35.6438,35.7628,35.6125,35.7566,109200.0
2005-11-04 09:50:00,57.02,57.11,56.92,56.99,43900.0,35.7252,35.7816,35.6626,35.7064,43900.0
2005-11-04 09:55:00,56.99,57.05,56.98,57.03,40300.0,35.7064,35.744,35.7002,35.7315,40300.0
2005-11-04 10:00:00,57.05,57.25,57.01,57.25,43000.0,35.744,35.8693,35.719,35.8693,43000.0
2005-11-04 10:05:00,57.25,57.26,57.16,57.16,78400.0,35.8693,35.8756,35.8129,35.8129,78400.0
2005-11-04 10:10:00,57.16,57.16,56.9,57.1,84200.0,35.8129,35.8129,35.65,35.7754,84200.0
2005-11-04 10:15:00,57.07,57.07,56.83,56.95,126700.0,35.7566,35.7566,35.6062,35.6814,126700.0
2005-11-04 10:20:00,56.96,57.04,56.93,56.98,49600.0,35.6876,35.7378,35.6688,35.7002,49600.0
2005-11-04 10:25:00,56.98,57.04,56.98,57.04,75400.0,35.7002,35.7378,35.7002,35.7378,75400.0
2005-11-04 10:30:00,57.02,57.07,56.95,57.05,95100.0,35.7252,35.7566,35.6814,35.744,95100.0
2005-11-04 10:35:00,57.04,57.05,56.94,56.97,45800.0,35.7378,35.744,35.6751,35.6939,45800.0
2005-11-04 10:40:00,56.97,57.02,56.95,56.98,28700.0,35.6939,35.7252,35.6814,35.7002,28700.0
2005-11-04 10:45:00,56.97,57.03,56.86,56.9,40700.0,35.6939,35.7315,35.625,35.65,40700.0
2005-11-04 10:50:00,56.9,57.02,56.89,57.02,55700.0,35.65,35.7252,35.6438,35.7252,55700.0
2005-11-04 10:55:00,57.01,57.01,56.93,56.98,24600.0,35.719,35.719,35.6688,35.7002,24600.0
2005-11-04 11:00:00,57.0,57.02,56.97,56.98,28100.0,35.7127,35.7252,35.6939,35.7002,28100.0
2005-11-04 11:05:00,56.97,57.01,56.95,56.98,28000.0,35.6939,35.719,35.6814,35.7002,28000.0
2005-11-04 11:10:00,56.98,57.0,56.94,56.95,47000.0,35.7002,35.7127,35.6751,35.6814,47000.0
2005-11-04 11:15:00,56.95,57.02,56.95,56.95,39800.0,35.6814,35.7252,35.6814,35.6814,39800.0
2005-11-04 11:20:00,56.99,57.02,56.99,57.02,94200.0,35.7064,35.7252,35.7064,35.7252,94200.0
2005-11-04 11:25:00,57.01,57.05,56.99,57.03,47400.0,35.719,35.744,35.7064,35.7315,47400.0
2005-11-04 11:30:00,57.05,57.06,57.0,57.0,69500.0,35.744,35.7503,35.7127,35.7127,69500.0
2005-11-04 11:35:00,57.01,57.04,56.95,57.02,115500.0,35.719,35.7378,35.6814,35.7252,115500.0
2005-11-04 11:40:00,57.03,57.05,57.01,57.05,77700.0,35.7315,35.744,35.719,35.744,77700.0
2005-11-04 11:45:00,57.05,57.2,57.04,57.1,108500.0,35.744,35.838,35.7378,35.7754,108500.0
2005-11-04 11:50:00,57.11,57.11,56.96,57.01,70500.0,35.7816,35.7816,35.6876,35.719,70500.0
2005-11-04 11:55:00,57.0,57.11,57.0,57.08,21500.0,35.7127,35.7816,35.7127,35.7628,21500.0
2005-11-04 12:00:00,57.06,57.1,57.01,57.1,30100.0,35.7503,35.7754,35.719,35.7754,30100.0
2005-11-04 12:05:00,57.1,57.3,57.1,57.23,113700.0,35.7754,35.9007,35.7754,35.8568,113700.0
2005-11-04 12:10:00,57.35,57.5,57.2,57.49,105700.0,35.932,36.026,35.838,36.0197,105700.0
2005-11-04 12:15:00,57.45,57.45,57.33,57.36,42700.0,35.9946,35.9946,35.9195,35.9383,42700.0
2005-11-04 12:20:00,57.38,57.43,57.29,57.42,189200.0,35.9508,35.9821,35.8944,35.9758,189200.0
2005-11-04 12:25:00,57.41,57.45,57.36,57.38,24400.0,35.9696,35.9946,35.9383,35.9508,24400.0
2005-11-04 12:30:00,57.38,57.4,57.33,57.38,14100.0,35.9508,35.9633,35.9195,35.9508,14100.0
2005-11-04 12:35:00,57.39,57.41,57.37,57.38,11500.0,35.957,35.9696,35.9445,35.9508,11500.0
2005-11-04 12:40:00,57.39,57.41,57.37,57.38,7600.0,35.957,35.9696,35.9445,35.9508,7600.0
2005-11-04 12:45:00,57.38,57.41,57.32,57.4,12500.0,35.9508,35.9696,35.9132,35.9633,12500.0
2005-11-04 12:50:00,57.39,57.44,57.39,57.44,74000.0,35.957,35.9884,35.957,35.9884,74000.0
2005-11-04 12:55:00,57.44,57.48,57.41,57.48,82200.0,35.9884,36.0134,35.9696,36.0134,82200.0
2005-11-04 13:00:00,57.48,57.48,57.38,57.44,28300.0,36.0134,36.0134,35.9508,35.9884,28300.0
2005-11-04 13:05:00,57.44,57.5,57.44,57.48,38600.0,35.9884,36.026,35.9884,36.0134,38600.0
2005-11-04 13:10:00,57.49,57.5,57.31,57.42,81500.0,36.0197,36.026,35.9069,35.9758,81500.0
2005-11-04 13:15:00,57.38,57.44,57.38,57.42,31200.0,35.9508,35.9884,35.9508,35.9758,31200.0
2005-11-04 13:20:00,57.43,57.43,57.38,57.39,40100.0,35.9821,35.9821,35.9508,35.957,40100.0
2005-11-04 13:25:00,57.39,57.45,57.38,57.44,51000.0,35.957,35.9946,35.9508,35.9884,51000.0
2005-11-04 13:30:00,57.45,57.49,57.37,57.37,18600.0,35.9946,36.0197,35.9445,35.9445,18600.0
2005-11-04 13:35:00,57.38,57.42,57.31,57.42,121900.0,35.9508,35.9758,35.9069,35.9758,121900.0
2005-11-04 13:40:00,57.42,57.45,57.3,57.45,44800.0,35.9758,35.9946,35.9007,35.9946,44800.0
2005-11-04 13:45:00,57.45,57.45,57.36,57.45,15800.0,35.9946,35.9946,35.9383,35.9946,15800.0
2005-11-04 13:50:00,57.44,57.44,57.37,57.42,19200.0,35.9884,35.9884,35.9445,35.9758,19200.0
2005-11-04 13:55:00,57.42,57.45,57.41,57.42,41200.0,35.9758,35.9946,35.9696,35.9758,41200.0
2005-11-04 14:00:00,57.43,57.45,57.4,57.43,34200.0,35.9821,35.9946,35.9633,35.9821,34200.0
2005-11-04 14:05:00,57.44,57.5,57.38,57.49,40200.0,35.9884,36.026,35.9508,36.0197,40200.0
2005-11-04 14:10:00,57.5,57.5,57.37,57.4,38100.0,36.026,36.026,35.9445,35.9633,38100.0
2005-11-04 14:15:00,57.43,57.5,57.41,57.47,38900.0,35.9821,36.026,35.9696,36.0072,38900.0
2005-11-04 14:20:00,57.49,57.5,57.46,57.47,29700.0,36.0197,36.026,36.0009,36.0072,29700.0
2005-11-04 14:25:00,57.47,57.5,57.44,57.45,16700.0,36.0072,36.026,35.9884,35.9946,16700.0
2005-11-04 14:30:00,57.47,57.49,57.41,57.49,12400.0,36.0072,36.0197,35.9696,36.0197,12400.0
2005-11-04 14:35:00,57.49,57.5,57.3,57.47,117300.0,36.0197,36.026,35.9007,36.0072,117300.0
2005-11-04 14:40:00,57.46,57.5,57.43,57.47,23200.0,36.0009,36.026,35.9821,36.0072,23200.0
2005-11-04 14:45:00,57.47,57.47,57.39,57.42,33700.0,36.0072,36.0072,35.957,35.9758,33700.0
2005-11-04 14:50:00,57.43,57.48,57.39,57.48,43600.0,35.9821,36.0134,35.957,36.0134,43600.0
2005-11-04 14:55:00,57.48,57.5,57.45,57.46,21900.0,36.0134,36.026,35.9946,36.0009,21900.0
2005-11-04 15:00:00,57.46,57.49,57.27,57.39,85800.0,36.0009,36.0197,35.8819,35.957,85800.0
2005-11-04 15:05:00,57.39,57.44,57.35,57.39,50900.0,35.957,35.9884,35.932,35.957,50900.0
2005-11-04 15:10:00,57.4,57.48,57.39,57.41,74000.0,35.9633,36.0134,35.957,35.9696,74000.0
2005-11-04 15:15:00,57.41,57.47,57.41,57.45,25900.0,35.9696,36.0072,35.9696,35.9946,25900.0
2005-11-04 15:20:00,57.45,57.46,57.4,57.44,38400.0,35.9946,36.0009,35.9633,35.9884,38400.0
2005-11-04 15:25:00,57.45,57.47,57.41,57.45,25000.0,35.9946,36.0072,35.9696,35.9946,25000.0
2005-11-04 15:30:00,57.45,57.46,57.42,57.45,95800.0,35.9946,36.0009,35.9758,35.9946,95800.0
2005-11-04 15:35:00,57.46,57.49,57.44,57.45,25800.0,36.0009,36.0197,35.9884,35.9946,25800.0
2005-11-04 15:40:00,57.48,57.54,57.47,57.49,94000.0,36.0134,36.051,36.0072,36.0197,94000.0
2005-11-04 15:45:00,57.5,57.55,57.46,57.52,43800.0,36.026,36.0573,36.0009,36.0385,43800.0
2005-11-04 15:50:00,57.49,57.53,57.47,57.49,84400.0,36.0197,36.0448,36.0072,36.0197,84400.0
2005-11-04 15:55:00,57.49,57.5,57.44,57.47,59400.0,36.0197,36.026,35.9884,36.0072,59400.0
2005-11-07 09:30:00,57.5,57.5,57.27,57.33,118900.0,36.026,36.026,35.8819,35.9195,118900.0
2005-11-07 09:35:00,57.33,57.4,57.31,57.37,88000.0,35.9195,35.9633,35.9069,35.9445,88000.0
2005-11-07 09:40:00,57.36,57.68,57.3,57.59,82600.0,35.9383,36.1387,35.9007,36.0824,82600.0
2005-11-07 09:45:00,57.59,57.59,57.37,57.37,76800.0,36.0824,36.0824,35.9445,35.9445,76800.0
2005-11-07 09:50:00,57.44,57.6,57.44,57.52,47100.0,35.9884,36.0886,35.9884,36.0385,47100.0
2005-11-07 09:55:00,57.52,57.59,57.45,57.53,37100.0,36.0385,36.0824,35.9946,36.0448,37100.0
2005-11-07 10:00:00,57.54,57.56,57.5,57.56,80100.0,36.051,36.0636,36.026,36.0636,80100.0
2005-11-07 10:05:00,57.55,57.65,57.54,57.65,77200.0,36.0573,36.1199,36.051,36.1199,77200.0
2005-11-07 10:10:00,57.65,57.68,57.61,57.62,38800.0,36.1199,36.1387,36.0949,36.1012,38800.0
2005-11-07 10:15:00,57.62,57.62,57.51,57.53,16600.0,36.1012,36.1012,36.0322,36.0448,16600.0
2005-11-07 10:20:00,57.52,57.61,57.44,57.51,57500.0,36.0385,36.0949,35.9884,36.0322,57500.0
2005-11-07 10:25:00,57.51,57.66,57.51,57.57,42400.0,36.0322,36.1262,36.0322,36.0698,42400.0
2005-11-07 10:30:00,57.57,57.61,57.52,57.55,52100.0,36.0698,36.0949,36.0385,36.0573,52100.0
2005-11-07 10:35:00,57.55,57.56,57.44,57.47,80400.0,36.0573,36.0636,35.9884,36.0072,80400.0
2005-11-07 10:40:00,57.46,57.49,57.41,57.43,83200.0,36.0009,36.0197,35.9696,35.9821,83200.0
2005-11-07 10:45:00,57.44,57.48,57.41,57.42,103300.0,35.9884,36.0134,35.9696,35.9758,103300.0
2005-11-07 10:50:00,57.42,57.44,57.36,57.4,65600.0,35.9758,35.9884,35.9383,35.9633,65600.0
2005-11-07 10:55:00,57.41,57.46,57.36,57.44,39000.0,35.9696,36.0009,35.9383,35.9884,39000.0
2005-11-07 11:00:00,57.43,57.67,57.43,57.59,146000.0,35.9821,36.1325,35.9821,36.0824,146000.0
2005-11-07 11:05:00,57.59,57.68,57.59,57.65,60400.0,36.0824,36.1387,36.0824,36.1199,60400.0
2005-11-07 11:10:00,57.63,57.66,57.6,57.63,99400.0,36.1074,36.1262,36.0886,36.1074,99400.0
2005-11-07 11:15:00,57.65,57.65,57.58,57.6,32800.0,36.1199,36.1199,36.0761,36.0886,32800.0
2005-11-07 11:20:00,57.6,57.6,57.55,57.56,17200.0,36.0886,36.0886,36.0573,36.0636,17200.0
2005-11-07 11:25:00,57.55,57.56,57.5,57.5,44200.0,36.0573,36.0636,36.026,36.026,44200.0
2005-11-07 11:30:00,57.5,57.55,57.5,57.55,48000.0,36.026,36.0573,36.026,36.0573,48000.0
2005-11-07 11:35:00,57.54,57.68,57.54,57.65,86500.0,36.051,36.1387,36.051,36.1199,86500.0
2005-11-07 11:40:00,57.65,57.7,57.63,57.7,86400.0,36.1199,36.1513,36.1074,36.1513,86400.0
2005-11-07 11:45:00,57.7,57.7,57.66,57.67,25500.0,36.1513,36.1513,36.1262,36.1325,25500.0
2005-11-07 11:50:00,57.66,57.7,57.66,57.7,24000.0,36.1262,36.1513,36.1262,36.1513,24000.0
2005-11-07 11:55:00,57.7,57.74,57.69,57.72,58300.0,36.1513,36.1763,36.145,36.1638,58300.0
2005-11-07 12:00:00,57.72,57.74,57.69,57.7,28400.0,36.1638,36.1763,36.145,36.1513,28400.0
2005-11-07 12:05:00,57.69,57.7,57.6,57.61,16400.0,36.145,36.1513,36.0886,36.0949,16400.0
2005-11-07 12:10:00,57.6,57.72,57.59,57.7,29300.0,36.0886,36.1638,36.0824,36.1513,29300.0
2005-11-07 12:15:00,57.71,57.75,57.68,57.75,34600.0,36.1575,36.1826,36.1387,36.1826,34600.0
2005-11-07 12:20:00,57.75,57.79,57.65,57.66,42200.0,36.1826,36.2077,36.1199,36.1262,42200.0
2005-11-07 12:25:00,57.65,57.66,57.65,57.66,7000.0,36.1199,36.1262,36.1199,36.1262,7000.0
2005-11-07 12:30:00,57.67,57.71,57.66,57.68,21700.0,36.1325,36.1575,36.1262,36.1387,21700.0
2005-11-07 12:35:00,57.65,57.66,57.61,57.63,58700.0,36.1199,36.1262,36.0949,36.1074,58700.0
2005-11-07 12:40:00,57.61,57.68,57.56,57.64,39000.0,36.0949,36.1387,36.0636,36.1137,39000.0
2005-11-07 12:45:00,57.62,57.63,57.57,57.63,47000.0,36.1012,36.1074,36.0698,36.1074,47000.0
2005-11-07 12:50:00,57.63,57.65,57.57,57.64,21300.0,36.1074,36.1199,36.0698,36.1137,21300.0
2005-11-07 12:55:00,57.63,57.68,57.61,57.67,29400.0,36.1074,36.1387,36.0949,36.1325,29400.0
2005-11-07 13:00:00,57.67,57.67,57.62,57.63,43100.0,36.1325,36.1325,36.1012,36.1074,43100.0
2005-11-07 13:05:00,57.64,57.64,57.59,57.62,31400.0,36.1137,36.1137,36.0824,36.1012,31400.0
2005-11-07 13:10:00,57.63,57.63,57.59,57.6,23900.0,36.1074,36.1074,36.0824,36.0886,23900.0
2005-11-07 13:15:00,57.61,57.62,57.57,57.58,12200.0,36.0949,36.1012,36.0698,36.0761,12200.0
2005-11-07 13:20:00,57.57,57.62,57.57,57.6,39600.0,36.0698,36.1012,36.0698,36.0886,39600.0
2005-11-07 13:25:00,57.6,57.64,57.58,57.63,21800.0,36.0886,36.1137,36.0761,36.1074,21800.0
2005-11-07 13:30:00,57.64,57.64,57.56,57.58,14900.0,36.1137,36.1137,36.0636,36.0761,14900.0
2005-11-07 13:35:00,57.57,57.59,57.56,57.59,70800.0,36.0698,36.0824,36.0636,36.0824,70800.0
2005-11-07 13:40:00,57.59,57.64,57.59,57.61,36700.0,36.0824,36.1137,36.0824,36.0949,36700.0
2005-11-07 13:45:00,57.61,57.64,57.6,57.6,47000.0,36.0949,36.1137,36.0886,36.0886,47000.0
2005-11-07 13:50:00,57.6,57.6,57.58,57.6,45300.0,36.0886,36.0886,36.0761,36.0886,45300.0
2005-11-07 13:55:00,57.6,57.6,57.58,57.58,120200.0,36.0886,36.0886,36.0761,36.0761,120200.0
2005-11-07 14:00:00,57.58,57.59,57.5,57.57,51300.0,36.0761,36.0824,36.026,36.0698,51300.0
2005-11-07 14:05:00,57.57,57.64,57.56,57.64,26200.0,36.0698,36.1137,36.0636,36.1137,26200.0
2005-11-07 14:10:00,57.64,57.65,57.61,57.65,46700.0,36.1137,36.1199,36.0949,36.1199,46700.0
2005-11-07 14:15:00,57.65,57.65,57.61,57.65,41700.0,36.1199,36.1199,36.0949,36.1199,41700.0
2005-11-07 14:20:00,57.65,57.65,57.6,57.65,77700.0,36.1199,36.1199,36.0886,36.1199,77700.0
2005-11-07 14:25:00,57.65,57.7,57.65,57.68,47100.0,36.1199,36.1513,36.1199,36.1387,47100.0
2005-11-07 14:30:00,57.69,57.69,57.63,57.66,54500.0,36.145,36.145,36.1074,36.1262,54500.0
2005-11-07 14:35:00,57.66,57.69,57.61,57.66,17500.0,36.1262,36.145,36.0949,36.1262,17500.0
2005-11-07 14:40:00,57.65,57.7,57.65,57.69,18600.0,36.1199,36.1513,36.1199,36.145,18600.0
2005-11-07 14:45:00,57.69,57.74,57.62,57.68,47300.0,36.145,36.1763,36.1012,36.1387,47300.0
2005-11-07 14:50:00,57.67,57.7,57.66,57.69,43200.0,36.1325,36.1513,36.1262,36.145,43200.0
2005-11-07 14:55:00,57.68,57.69,57.62,57.63,31300.0,36.1387,36.145,36.1012,36.1074,31300.0
2005-11-07 15:00:00,57.63,57.71,57.6,57.71,20600.0,36.1074,36.1575,36.0886,36.1575,20600.0
2005-11-07 15:05:00,57.7,57.74,57.58,57.62,37600.0,36.1513,36.1763,36.0761,36.1012,37600.0
2005-11-07 15:10:00,57.6,57.65,57.57,57.58,110600.0,36.0886,36.1199,36.0698,36.0761,110600.0
2005-11-07 15:15:00,57.57,57.62,57.55,57.62,44900.0,36.0698,36.1012,36.0573,36.1012,44900.0
2005-11-07 15:20:00,57.62,57.66,57.55,57.57,70200.0,36.1012,36.1262,36.0573,36.0698,70200.0
2005-11-07 15:25:00,57.58,57.62,57.5,57.61,130600.0,36.0761,36.1012,36.026,36.0949,130600.0
2005-11-07 15:30:00,57.6,57.67,57.56,57.59,50200.0,36.0886,36.1325,36.0636,36.0824,50200.0
2005-11-07 15:35:00,57.59,57.65,57.59,57.63,22500.0,36.0824,36.1199,36.0824,36.1074,22500.0
2005-11-07 15:40:00,57.63,57.72,57.63,57.72,66000.0,36.1074,36.1638,36.1074,36.1638,66000.0
2005-11-07 15:45:00,57.73,57.77,57.71,57.72,136100.0,36.1701,36.1951,36.1575,36.1638,136100.0
2005-11-07 15:50:00,57.73,57.84,57.72,57.82,198600.0,36.1701,36.239,36.1638,36.2265,198600.0
2005-11-07 15:55:00,57.82,57.85,57.69,57.78,114700.0,36.2265,36.2453,36.145,36.2014,114700.0
2005-11-08 09:30:00,57.03,57.08,56.88,56.97,171000.0,35.7315,35.7628,35.6375,35.6939,171000.0
2005-11-08 09:35:00,57.0,57.0,56.72,56.79,158200.0,35.7127,35.7127,35.5373,35.5811,158200.0
2005-11-08 09:40:00,56.77,56.95,56.77,56.78,143500.0,35.5686,35.6814,35.5686,35.5749,143500.0
2005-11-08 09:45:00,56.77,56.88,56.74,56.82,95800.0,35.5686,35.6375,35.5498,35.5999,95800.0
2005-11-08 09:50:00,56.82,56.95,56.82,56.93,81400.0,35.5999,35.6814,35.5999,35.6688,81400.0
2005-11-08 09:55:00,56.95,57.04,56.84,56.94,72900.0,35.6814,35.7378,35.6125,35.6751,72900.0
2005-11-08 10:00:00,56.95,57.01,56.91,56.94,29200.0,35.6814,35.719,35.6563,35.6751,29200.0
2005-11-08 10:05:00,56.95,56.99,56.93,56.93,34200.0,35.6814,35.7064,35.6688,35.6688,34200.0
2005-11-08 10:10:00,56.94,56.98,56.84,56.95,36900.0,35.6751,35.7002,35.6125,35.6814,36900.0
2005-11-08 10:15:00,56.95,57.08,56.93,57.06,75900.0,35.6814,35.7628,35.6688,35.7503,75900.0
2005-11-08 10:20:00,57.05,57.07,56.95,56.96,71400.0,35.744,35.7566,35.6814,35.6876,71400.0
2005-11-08 10:25:00,56.98,57.08,56.97,57.02,63300.0,35.7002,35.7628,35.6939,35.7252,63300.0
2005-11-08 10:30:00,57.02,57.06,56.96,57.03,71600.0,35.7252,35.7503,35.6876,35.7315,71600.0
2005-11-08 10:35:00,57.03,57.06,56.98,57.02,37200.0,35.7315,35.7503,35.7002,35.7252,37200.0
2005-11-08 10:40:00,57.03,57.06,56.98,57.02,34000.0,35.7315,35.7503,35.7002,35.7252,34000.0
2005-11-08 10:45:00,57.02,57.04,56.95,56.95,45700.0,35.7252,35.7378,35.6814,35.6814,45700.0
2005-11-08 10:50:00,56.96,57.0,56.89,56.91,55000.0,35.6876,35.7127,35.6438,35.6563,55000.0
2005-11-08 10:55:00,56.9,56.9,56.67,56.7,65500.0,35.65,35.65,35.5059,35.5247,65500.0
2005-11-08 11:00:00,56.71,56.78,56.67,56.73,100500.0,35.531,35.5749,35.5059,35.5435,100500.0
2005-11-08 11:05:00,56.75,56.87,56.75,56.87,40200.0,35.5561,35.6312,35.5561,35.6312,40200.0
2005-11-08 11:10:00,56.89,56.93,56.75,56.8,46300.0,35.6438,35.6688,35.5561,35.5874,46300.0
2005-11-08 11:15:00,56.78,56.79,56.72,56.78,42900.0,35.5749,35.5811,35.5373,35.5749,42900.0
2005-11-08 11:20:00,56.78,56.83,56.76,56.81,100000.0,35.5749,35.6062,35.5623,35.5937,100000.0
2005-11-08 11:25:00,56.81,56.82,56.71,56.78,29900.0,35.5937,35.5999,35.531,35.5749,29900.0
2005-11-08 11:30:00,56.76,56.78,56.7,56.72,36200.0,35.5623,35.5749,35.5247,35.5373,36200.0
2005-11-08 11:35:00,56.71,56.81,56.71,56.77,29300.0,35.531,35.5937,35.531,35.5686,29300.0
2005-11-08 11:40:00,56.77,56.86,56.77,56.85,19200.0,35.5686,35.625,35.5686,35.6187,19200.0
2005-11-08 11:45:00,56.87,56.88,56.75,56.83,25200.0,35.6312,35.6375,35.5561,35.6062,25200.0
2005-11-08 11:50:00,56.83,57.0,56.83,56.91,44200.0,35.6062,35.7127,35.6062,35.6563,44200.0
2005-11-08 11:55:00,56.91,56.95,56.87,56.89,23900.0,35.6563,35.6814,35.6312,35.6438,23900.0
2005-11-08 12:00:00,56.88,56.89,56.79,56.85,18200.0,35.6375,35.6438,35.5811,35.6187,18200.0
2005-11-08 12:05:00,56.84,56.97,56.84,56.93,41400.0,35.6125,35.6939,35.6125,35.6688,41400.0
2005-11-08 12:10:00,56.94,56.94,56.77,56.77,22200.0,35.6751,35.6751,35.5686,35.5686,22200.0
2005-11-08 12:15:00,56.77,56.83,56.72,56.8,35300.0,35.5686,35.6062,35.5373,35.5874,35300.0
2005-11-08 12:20:00,56.79,56.82,56.79,56.82,16400.0,35.5811,35.5999,35.5811,35.5999,16400.0
2005-11-08 12:25:00,56.81,56.83,56.8,56.83,35500.0,35.5937,35.6062,35.5874,35.6062,35500.0
2005-11-08 12:30:00,56.84,56.88,56.83,56.86,31000.0,35.6125,35.6375,35.6062,35.625,31000.0
2005-11-08 12:35:00,56.85,56.85,56.81,56.84,15700.0,35.6187,35.6187,35.5937,35.6125,15700.0
2005-11-08 12:40:00,56.83,56.87,56.8,56.87,49500.0,35.6062,35.6312,35.5874,35.6312,49500.0
2005-11-08 12:45:00,56.87,56.9,56.82,56.84,47000.0,35.6312,35.65,35.5999,35.6125,47000.0
2005-11-08 12:50:00,56.84,56.86,56.8,56.84,46300.0,35.6125,35.625,35.5874,35.6125,46300.0
2005-11-08 12:55:00,56.83,56.93,56.82,56.88,32400.0,35.6062,35.6688,35.5999,35.6375,32400.0
2005-11-08 13:00:00,56.89,56.9,56.8,56.87,48500.0,35.6438,35.65,35.5874,35.6312,48500.0
2005-11-08 13:05:00,56.85,56.88,56.83,56.84,21500.0,35.6187,35.6375,35.6062,35.6125,21500.0
2005-11-08 13:10:00,56.84,56.88,56.81,56.87,19900.0,35.6125,35.6375,35.5937,35.6312,19900.0
2005-11-08 13:15:00,56.87,56.91,56.81,56.87,26000.0,35.6312,35.6563,35.5937,35.6312,26000.0
2005-11-08 13:20:00,56.87,56.95,56.87,56.93,17000.0,35.6312,35.6814,35.6312,35.6688,17000.0
2005-11-08 13:25:00,56.92,56.96,56.89,56.94,28300.0,35.6626,35.6876,35.6438,35.6751,28300.0
2005-11-08 13:30:00,56.95,57.0,56.95,56.98,31600.0,35.6814,35.7127,35.6814,35.7002,31600.0
2005-11-08 13:35:00,56.98,57.0,56.95,56.96,17000.0,35.7002,35.7127,35.6814,35.6876,17000.0
2005-11-08 13:40:00,56.96,56.97,56.86,56.86,24800.0,35.6876,35.6939,35.625,35.625,24800.0
2005-11-08 13:45:00,56.86,56.93,56.86,56.89,17500.0,35.625,35.6688,35.625,35.6438,17500.0
2005-11-08 13:50:00,56.89,56.92,56.85,56.9,23400.0,35.6438,35.6626,35.6187,35.65,23400.0
2005-11-08 13:55:00,56.89,56.92,56.86,56.89,76700.0,35.6438,35.6626,35.625,35.6438,76700.0
2005-11-08 14:00:00,56.9,56.93,56.88,56.92,18900.0,35.65,35.6688,35.6375,35.6626,18900.0
2005-11-08 14:05:00,56.91,56.97,56.91,56.94,16900.0,35.6563,35.6939,35.6563,35.6751,16900.0
2005-11-08 14:10:00,56.93,56.99,56.88,56.95,26700.0,35.6688,35.7064,35.6375,35.6814,26700.0
2005-11-08 14:15:00,56.95,56.96,56.89,56.95,18400.0,35.6814,35.6876,35.6438,35.6814,18400.0
2005-11-08 14:20:00,56.95,56.97,56.92,56.92,14100.0,35.6814,35.6939,35.6626,35.6626,14100.0
2005-11-08 14:25:00,56.91,56.99,56.91,56.95,22300.0,35.6563,35.7064,35.6563,35.6814,22300.0
2005-11-08 14:30:00,56.95,56.95,56.88,56.94,31500.0,35.6814,35.6814,35.6375,35.6751,31500.0
2005-11-08 14:35:00,56.95,56.96,56.89,56.96,36400.0,35.6814,35.6876,35.6438,35.6876,36400.0
2005-11-08 14:40:00,56.96,56.98,56.92,56.93,13600.0,35.6876,35.7002,35.6626,35.6688,13600.0
2005-11-08 14:45:00,56.92,57.02,56.92,57.02,89900.0,35.6626,35.7252,35.6626,35.7252,89900.0
2005-11-08 14:50:00,57.01,57.02,56.97,57.0,21000.0,35.719,35.7252,35.6939,35.7127,21000.0
2005-11-08 14:55:00,57.0,57.01,56.96,56.97,21300.0,35.7127,35.719,35.6876,35.6939,21300.0
2005-11-08 15:00:00,56.97,57.03,56.95,56.98,51300.0,35.6939,35.7315,35.6814,35.7002,51300.0
2005-11-08 15:05:00,56.97,57.01,56.92,56.98,30000.0,35.6939,35.719,35.6626,35.7002,30000.0
2005-11-08 15:10:00,56.98,57.02,56.94,56.97,29600.0,35.7002,35.7252,35.6751,35.6939,29600.0
2005-11-08 15:15:00,56.97,56.99,56.93,56.99,30200.0,35.6939,35.7064,35.6688,35.7064,30200.0
2005-11-08 15:20:00,57.0,57.0,56.96,56.97,33200.0,35.7127,35.7127,35.6876,35.6939,33200.0
2005-11-08 15:25:00,56.96,57.03,56.9,57.02,49000.0,35.6876,35.7315,35.65,35.7252,49000.0
2005-11-08 15:30:00,57.01,57.07,56.97,57.02,39700.0,35.719,35.7566,35.6939,35.7252,39700.0
2005-11-08 15:35:00,57.02,57.14,57.02,57.14,53200.0,35.7252,35.8004,35.7252,35.8004,53200.0
2005-11-08 15:40:00,57.14,57.14,57.01,57.03,32300.0,35.8004,35.8004,35.719,35.7315,32300.0
2005-11-08 15:45:00,57.04,57.07,56.97,56.98,38300.0,35.7378,35.7566,35.6939,35.7002,38300.0
2005-11-08 15:50:00,56.97,56.97,56.85,56.9,120400.0,35.6939,35.6939,35.6187,35.65,120400.0
2005-11-08 15:55:00,56.9,56.95,56.89,56.93,120100.0,35.65,35.6814,35.6438,35.6688,120100.0
2005-11-09 09:30:00,57.0,57.11,56.83,56.85,99600.0,35.7127,35.7816,35.6062,35.6187,99600.0
2005-11-09 09:35:00,56.91,57.06,56.9,57.0,92700.0,35.6563,35.7503,35.65,35.7127,92700.0
2005-11-09 09:40:00,57.0,57.0,56.84,56.89,76800.0,35.7127,35.7127,35.6125,35.6438,76800.0
2005-11-09 09:45:00,56.92,56.92,56.66,56.73,75300.0,35.6626,35.6626,35.4997,35.5435,75300.0
2005-11-09 09:50:00,56.68,56.75,56.4,56.43,82500.0,35.5122,35.5561,35.3368,35.3556,82500.0
2005-11-09 09:55:00,56.37,56.5,56.19,56.29,96400.0,35.318,35.3994,35.2052,35.2679,96400.0
2005-11-09 10:00:00,56.27,56.54,56.26,56.49,64300.0,35.2553,35.4245,35.2491,35.3932,64300.0
2005-11-09 10:05:00,56.5,56.56,56.4,56.41,43300.0,35.3994,35.437,35.3368,35.343,43300.0
2005-11-09 10:10:00,56.42,56.53,56.39,56.43,27100.0,35.3493,35.4182,35.3305,35.3556,27100.0
2005-11-09 10:15:00,56.45,56.51,56.41,56.46,24000.0,35.3681,35.4057,35.343,35.3744,24000.0
2005-11-09 10:20:00,56.48,56.53,56.41,56.44,77000.0,35.3869,35.4182,35.343,35.3618,77000.0
2005-11-09 10:25:00,56.44,56.44,56.27,56.39,72300.0,35.3618,35.3618,35.2553,35.3305,72300.0
2005-11-09 10:30:00,56.36,56.55,56.36,56.48,90700.0,35.3117,35.4308,35.3117,35.3869,90700.0
2005-11-09 10:35:00,56.46,56.75,56.45,56.62,88300.0,35.3744,35.5561,35.3681,35.4746,88300.0
2005-11-09 10:40:00,56.62,56.67,56.55,56.6,53000.0,35.4746,35.5059,35.4308,35.4621,53000.0
2005-11-09 10:45:00,56.59,56.76,56.59,56.66,43200.0,35.4558,35.5623,35.4558,35.4997,43200.0
2005-11-09 10:50:00,56.71,56.82,56.65,56.75,44100.0,35.531,35.5999,35.4934,35.5561,44100.0
2005-11-09 10:55:00,56.74,56.74,56.6,56.61,36200.0,35.5498,35.5498,35.4621,35.4683,36200.0
2005-11-09 11:00:00,56.6,56.67,56.56,56.59,27300.0,35.4621,35.5059,35.437,35.4558,27300.0
2005-11-09 11:05:00,56.59,56.64,56.5,56.6,26900.0,35.4558,35.4871,35.3994,35.4621,26900.0
2005-11-09 11:10:00,56.58,56.58,56.46,56.55,22600.0,35.4496,35.4496,35.3744,35.4308,22600.0
2005-11-09 11:15:00,56.57,56.61,56.55,56.61,29200.0,35.4433,35.4683,35.4308,35.4683,29200.0
2005-11-09 11:20:00,56.6,56.62,56.56,56.59,14300.0,35.4621,35.4746,35.437,35.4558,14300.0
2005-11-09 11:25:00,56.58,56.67,56.54,56.54,21200.0,35.4496,35.5059,35.4245,35.4245,21200.0
2005-11-09 11:30:00,56.56,56.63,56.56,56.56,12400.0,35.437,35.4809,35.437,35.437,12400.0
2005-11-09 11:35:00,56.56,56.63,56.52,56.62,21600.0,35.437,35.4809,35.412,35.4746,21600.0
2005-11-09 11:40:00,56.6,56.61,56.51,56.57,17200.0,35.4621,35.4683,35.4057,35.4433,17200.0
2005-11-09 11:45:00,56.6,56.67,56.58,56.63,37200.0,35.4621,35.5059,35.4496,35.4809,37200.0
2005-11-09 11:50:00,56.63,56.66,56.6,56.62,44100.0,35.4809,35.4997,35.4621,35.4746,44100.0
2005-11-09 11:55:00,56.62,56.63,56.59,56.62,18600.0,35.4746,35.4809,35.4558,35.4746,18600.0
2005-11-09 12:00:00,56.61,56.64,56.55,56.57,47300.0,35.4683,35.4871,35.4308,35.4433,47300.0
2005-11-09 12:05:00,56.57,56.59,56.53,56.59,13900.0,35.4433,35.4558,35.4182,35.4558,13900.0
2005-11-09 12:10:00,56.57,56.62,56.54,56.56,22500.0,35.4433,35.4746,35.4245,35.437,22500.0
2005-11-09 12:15:00,56.56,56.61,56.5,56.61,13800.0,35.437,35.4683,35.3994,35.4683,13800.0
2005-11-09 12:20:00,56.6,56.68,56.58,56.68,217400.0,35.4621,35.5122,35.4496,35.5122,217400.0
2005-11-09 12:25:00,56.68,56.79,56.65,56.7,36100.0,35.5122,35.5811,35.4934,35.5247,36100.0
2005-11-09 12:30:00,56.69,56.77,56.66,56.77,17800.0,35.5185,35.5686,35.4997,35.5686,17800.0
2005-11-09 12:35:00,56.76,56.76,56.7,56.73,23300.0,35.5623,35.5623,35.5247,35.5435,23300.0
2005-11-09 12:40:00,56.73,56.75,56.69,56.73,12700.0,35.5435,35.5561,35.5185,35.5435,12700.0
2005-11-09 12:45:00,56.74,56.79,56.73,56.76,47500.0,35.5498,35.5811,35.5435,35.5623,47500.0
2005-11-09 12:50:00,56.76,56.8,56.73,56.78,25900.0,35.5623,35.5874,35.5435,35.5749,25900.0
2005-11-09 12:55:00,56.78,56.82,56.76,56.82,16800.0,35.5749,35.5999,35.5623,35.5999,16800.0
2005-11-09 13:00:00,56.8,56.82,56.75,56.75,7100.0,35.5874,35.5999,35.5561,35.5561,7100.0
2005-11-09 13:05:00,56.79,56.82,56.74,56.75,17300.0,35.5811,35.5999,35.5498,35.5561,17300.0
2005-11-09 13:10:00,56.75,56.77,56.73,56.74,41300.0,35.5561,35.5686,35.5435,35.5498,41300.0
2005-11-09 13:15:00,56.75,56.75,56.71,56.74,30400.0,35.5561,35.5561,35.531,35.5498,30400.0
2005-11-09 13:20:00,56.73,56.76,56.71,56.73,56700.0,35.5435,35.5623,35.531,35.5435,56700.0
2005-11-09 13:25:00,56.74,56.74,56.71,56.73,2400.0,35.5498,35.5498,35.531,35.5435,2400.0
2005-11-09 13:30:00,56.72,56.79,56.72,56.75,20600.0,35.5373,35.5811,35.5373,35.5561,20600.0
2005-11-09 13:35:00,56.74,56.75,56.71,56.74,8000.0,35.5498,35.5561,35.531,35.5498,8000.0
2005-11-09 13:40:00,56.73,56.75,56.68,56.69,24600.0,35.5435,35.5561,35.5122,35.5185,24600.0
2005-11-09 13:45:00,56.69,56.73,56.66,56.71,21400.0,35.5185,35.5435,35.4997,35.531,21400.0
2005-11-09 13:50:00,56.7,56.72,56.59,56.64,43100.0,35.5247,35.5373,35.4558,35.4871,43100.0
2005-11-09 13:55:00,56.65,56.68,56.64,56.67,21200.0,35.4934,35.5122,35.4871,35.5059,21200.0
2005-11-09 14:00:00,56.65,56.68,56.65,56.65,8000.0,35.4934,35.5122,35.4934,35.4934,8000.0
2005-11-09 14:05:00,56.66,56.67,56.59,56.66,14800.0,35.4997,35.5059,35.4558,35.4997,14800.0
2005-11-09 14:10:00,56.65,56.71,56.65,56.71,16900.0,35.4934,35.531,35.4934,35.531,16900.0
2005-11-09 14:15:00,56.7,56.71,56.64,56.67,46700.0,35.5247,35.531,35.4871,35.5059,46700.0
2005-11-09 14:20:00,56.67,56.71,56.67,56.69,13500.0,35.5059,35.531,35.5059,35.5185,13500.0
2005-11-09 14:25:00,56.68,56.71,56.65,56.71,19800.0,35.5122,35.531,35.4934,35.531,19800.0
2005-11-09 14:30:00,56.7,56.72,56.67,56.71,22700.0,35.5247,35.5373,35.5059,35.531,22700.0
2005-11-09 14:35:00,56.7,56.71,56.66,56.71,49300.0,35.5247,35.531,35.4997,35.531,49300.0
2005-11-09 14:40:00,56.7,56.72,56.62,56.62,32300.0,35.5247,35.5373,35.4746,35.4746,32300.0
2005-11-09 14:45:00,56.62,56.65,56.59,56.6,16200.0,35.4746,35.4934,35.4558,35.4621,16200.0
2005-11-09 14:50:00,56.59,56.61,56.5,56.6,24600.0,35.4558,35.4683,35.3994,35.4621,24600.0
2005-11-09 14:55:00,56.6,56.67,56.57,56.66,24500.0,35.4621,35.5059,35.4433,35.4997,24500.0
2005-11-09 15:00:00,56.66,56.68,56.6,56.66,23400.0,35.4997,35.5122,35.4621,35.4997,23400.0
2005-11-09 15:05:00,56.66,56.7,56.63,56.65,28500.0,35.4997,35.5247,35.4809,35.4934,28500.0
2005-11-09 15:10:00,56.64,56.69,56.63,56.64,31600.0,35.4871,35.5185,35.4809,35.4871,31600.0
2005-11-09 15:15:00,56.64,56.71,56.62,56.68,59500.0,35.4871,35.531,35.4746,35.5122,59500.0
2005-11-09 15:20:00,56.67,56.7,56.64,56.7,45600.0,35.5059,35.5247,35.4871,35.5247,45600.0
2005-11-09 15:25:00,56.72,56.72,56.67,56.67,42500.0,35.5373,35.5373,35.5059,35.5059,42500.0
2005-11-09 15:30:00,56.67,56.72,56.67,56.7,96200.0,35.5059,35.5373,35.5059,35.5247,96200.0
2005-11-09 15:35:00,56.69,56.71,56.63,56.68,37800.0,35.5185,35.531,35.4809,35.5122,37800.0
2005-11-09 15:40:00,56.68,56.71,56.66,56.69,41800.0,35.5122,35.531,35.4997,35.5185,41800.0
2005-11-09 15:45:00,56.71,56.73,56.66,56.7,68800.0,35.531,35.5435,35.4997,35.5247,68800.0
2005-11-09 15:50:00,56.69,56.7,56.67,56.68,43700.0,35.5185,35.5247,35.5059,35.5122,43700.0
2005-11-09 15:55:00,56.68,56.69,56.61,56.63,75400.0,35.5122,35.5185,35.4683,35.4809,75400.0
2005-11-10 09:30:00,56.2,56.25,55.79,55.98,267400.0,35.2115,35.2428,34.9546,35.0736,267400.0
2005-11-10 09:35:00,55.95,55.97,55.85,55.89,188900.0,35.0548,35.0674,34.9922,35.0172,188900.0
2005-11-10 09:40:00,55.88,56.27,55.81,56.27,306400.0,35.011,35.2553,34.9671,35.2553,306400.0
2005-11-10 09:45:00,56.13,56.7,56.09,56.5,258500.0,35.1676,35.5247,35.1425,35.3994,258500.0
2005-11-10 09:50:00,56.5,56.6,56.27,56.27,193400.0,35.3994,35.4621,35.2553,35.2553,193400.0
2005-11-10 09:55:00,56.3,56.44,56.14,56.35,178000.0,35.2741,35.3618,35.1739,35.3054,178000.0
2005-11-10 10:00:00,56.4,56.42,56.24,56.35,163000.0,35.3368,35.3493,35.2365,35.3054,163000.0
2005-11-10 10:05:00,56.37,56.4,56.13,56.27,91900.0,35.318,35.3368,35.1676,35.2553,91900.0
2005-11-10 10:10:00,56.29,56.42,56.18,56.33,114000.0,35.2679,35.3493,35.1989,35.2929,114000.0
2005-11-10 10:15:00,56.33,56.42,56.25,56.38,69400.0,35.2929,35.3493,35.2428,35.3242,69400.0
2005-11-10 10:20:00,56.36,56.72,56.36,56.6,117300.0,35.3117,35.5373,35.3117,35.4621,117300.0
2005-11-10 10:25:00,56.6,56.7,56.39,56.43,66700.0,35.4621,35.5247,35.3305,35.3556,66700.0
2005-11-10 10:30:00,56.47,56.69,56.44,56.63,61300.0,35.3806,35.5185,35.3618,35.4809,61300.0
2005-11-10 10:35:00,56.64,56.76,56.57,56.68,100100.0,35.4871,35.5623,35.4433,35.5122,100100.0
2005-11-10 10:40:00,56.7,56.96,56.46,56.49,93800.0,35.5247,35.6876,35.3744,35.3932,93800.0
2005-11-10 10:45:00,56.52,56.78,56.47,56.65,89400.0,35.412,35.5749,35.3806,35.4934,89400.0
2005-11-10 10:50:00,56.64,56.84,56.64,56.76,47900.0,35.4871,35.6125,35.4871,35.5623,47900.0
2005-11-10 10:55:00,56.76,56.79,56.64,56.73,69900.0,35.5623,35.5811,35.4871,35.5435,69900.0
2005-11-10 11:00:00,56.73,56.78,56.69,56.74,110800.0,35.5435,35.5749,35.5185,35.5498,110800.0
2005-11-10 11:05:00,56.74,56.95,56.73,56.89,72200.0,35.5498,35.6814,35.5435,35.6438,72200.0
2005-11-10 11:10:00,56.89,57.1,56.86,57.05,104100.0,35.6438,35.7754,35.625,35.744,104100.0
2005-11-10 11:15:00,57.05,57.11,57.0,57.03,106700.0,35.744,35.7816,35.7127,35.7315,106700.0
2005-11-10 11:20:00,57.05,57.06,56.98,57.0,84900.0,35.744,35.7503,35.7002,35.7127,84900.0
2005-11-10 11:25:00,57.0,57.02,56.92,56.95,79500.0,35.7127,35.7252,35.6626,35.6814,79500.0
2005-11-10 11:30:00,56.96,57.03,56.85,56.95,43800.0,35.6876,35.7315,35.6187,35.6814,43800.0
2005-11-10 11:35:00,56.95,57.06,56.9,57.0,85900.0,35.6814,35.7503,35.65,35.7127,85900.0
2005-11-10 11:40:00,57.0,57.24,56.91,57.08,54900.0,35.7127,35.8631,35.6563,35.7628,54900.0
2005-11-10 11:45:00,57.08,57.14,56.99,57.04,48600.0,35.7628,35.8004,35.7064,35.7378,48600.0
2005-11-10 11:50:00,57.05,57.25,57.02,57.17,32900.0,35.744,35.8693,35.7252,35.8192,32900.0
2005-11-10 11:55:00,57.17,57.36,57.15,57.27,68400.0,35.8192,35.9383,35.8067,35.8819,68400.0
2005-11-10 12:00:00,57.27,57.33,57.16,57.28,25300.0,35.8819,35.9195,35.8129,35.8881,25300.0
2005-11-10 12:05:00,57.22,57.28,57.01,57.07,61600.0,35.8505,35.8881,35.719,35.7566,61600.0
2005-11-10 12:10:00,57.1,57.1,56.93,56.96,38300.0,35.7754,35.7754,35.6688,35.6876,38300.0
2005-11-10 12:15:00,56.96,57.14,56.88,57.09,40700.0,35.6876,35.8004,35.6375,35.7691,40700.0
2005-11-10 12:20:00,57.05,57.09,56.92,57.0,38500.0,35.744,35.7691,35.6626,35.7127,38500.0
2005-11-10 12:25:00,56.98,57.15,56.96,57.0,37900.0,35.7002,35.8067,35.6876,35.7127,37900.0
2005-11-10 12:30:00,56.97,57.15,56.94,57.15,35600.0,35.6939,35.8067,35.6751,35.8067,35600.0
2005-11-10 12:35:00,57.15,57.3,57.08,57.16,40300.0,35.8067,35.9007,35.7628,35.8129,40300.0
2005-11-10 12:40:00,57.19,57.27,57.09,57.15,13900.0,35.8317,35.8819,35.7691,35.8067,13900.0
2005-11-10 12:45:00,57.17,57.17,57.01,57.09,16600.0,35.8192,35.8192,35.719,35.7691,16600.0
2005-11-10 12:50:00,57.09,57.16,57.05,57.05,22700.0,35.7691,35.8129,35.744,35.744,22700.0
2005-11-10 12:55:00,57.1,57.29,57.03,57.26,26600.0,35.7754,35.8944,35.7315,35.8756,26600.0
2005-11-10 13:00:00,57.25,57.5,57.25,57.43,61200.0,35.8693,36.026,35.8693,35.9821,61200.0
2005-11-10 13:05:00,57.43,57.45,57.24,57.35,42700.0,35.9821,35.9946,35.8631,35.932,42700.0
2005-11-10 13:10:00,57.35,57.43,57.27,57.39,28300.0,35.932,35.9821,35.8819,35.957,28300.0
2005-11-10 13:15:00,57.37,57.42,57.34,57.41,14000.0,35.9445,35.9758,35.9257,35.9696,14000.0
2005-11-10 13:20:00,57.41,57.45,57.36,57.43,14000.0,35.9696,35.9946,35.9383,35.9821,14000.0
2005-11-10 13:25:00,57.44,57.49,57.41,57.46,17100.0,35.9884,36.0197,35.9696,36.0009,17100.0
2005-11-10 13:30:00,57.45,57.51,57.44,57.46,37900.0,35.9946,36.0322,35.9884,36.0009,37900.0
2005-11-10 13:35:00,57.47,57.55,57.39,57.54,43100.0,36.0072,36.0573,35.957,36.051,43100.0
2005-11-10 13:40:00,57.54,57.64,57.48,57.59,38100.0,36.051,36.1137,36.0134,36.0824,38100.0
2005-11-10 13:45:00,57.56,57.67,57.56,57.66,29500.0,36.0636,36.1325,36.0636,36.1262,29500.0
2005-11-10 13:50:00,57.65,57.92,57.63,57.92,66900.0,36.1199,36.2891,36.1074,36.2891,66900.0
2005-11-10 13:55:00,57.92,57.96,57.81,57.89,76500.0,36.2891,36.3142,36.2202,36.2703,76500.0
2005-11-10 14:00:00,57.9,58.04,57.83,58.04,124400.0,36.2766,36.3643,36.2327,36.3643,124400.0
2005-11-10 14:05:00,58.04,58.2,57.96,58.0,78300.0,36.3643,36.4645,36.3142,36.3392,78300.0
2005-11-10 14:10:00,57.99,58.0,57.87,57.95,64300.0,36.333,36.3392,36.2578,36.3079,64300.0
2005-11-10 14:15:00,57.95,57.99,57.9,57.99,85200.0,36.3079,36.333,36.2766,36.333,85200.0
2005-11-10 14:20:00,57.99,58.2,57.87,57.94,43600.0,36.333,36.4645,36.2578,36.3016,43600.0
2005-11-10 14:25:00,57.95,58.0,57.92,57.99,60700.0,36.3079,36.3392,36.2891,36.333,60700.0
2005-11-10 14:30:00,57.99,58.07,57.97,58.04,154000.0,36.333,36.3831,36.3204,36.3643,154000.0
2005-11-10 14:35:00,58.04,58.07,58.0,58.03,66400.0,36.3643,36.3831,36.3392,36.358,66400.0
2005-11-10 14:40:00,58.03,58.05,57.94,57.97,51800.0,36.358,36.3706,36.3016,36.3204,51800.0
2005-11-10 14:45:00,57.97,58.07,57.95,58.0,58600.0,36.3204,36.3831,36.3079,36.3392,58600.0
2005-11-10 14:50:00,58.0,58.1,57.99,58.1,45000.0,36.3392,36.4019,36.333,36.4019,45000.0
2005-11-10 14:55:00,58.1,58.66,58.1,58.65,148900.0,36.4019,36.7528,36.4019,36.7465,148900.0
2005-11-10 15:00:00,58.65,58.67,58.5,58.63,151800.0,36.7465,36.759,36.6525,36.734,151800.0
2005-11-10 15:05:00,58.63,58.69,58.49,58.5,131900.0,36.734,36.7715,36.6462,36.6525,131900.0
2005-11-10 15:10:00,58.5,58.59,58.47,58.49,66800.0,36.6525,36.7089,36.6337,36.6462,66800.0
2005-11-10 15:15:00,58.5,58.53,58.41,58.5,58200.0,36.6525,36.6713,36.5961,36.6525,58200.0
2005-11-10 15:20:00,58.5,58.66,58.47,58.5,133500.0,36.6525,36.7528,36.6337,36.6525,133500.0
2005-11-10 15:25:00,58.48,58.58,58.42,58.49,70900.0,36.64,36.7026,36.6024,36.6462,70900.0
2005-11-10 15:30:00,58.45,58.8,58.45,58.69,99800.0,36.6212,36.8405,36.6212,36.7715,99800.0
2005-11-10 15:35:00,58.69,58.89,58.66,58.77,96300.0,36.7715,36.8969,36.7528,36.8217,96300.0
2005-11-10 15:40:00,58.8,58.86,58.74,58.78,132800.0,36.8405,36.8781,36.8029,36.8279,132800.0
2005-11-10 15:45:00,58.77,58.82,58.56,58.65,151800.0,36.8217,36.853,36.6901,36.7465,151800.0
2005-11-10 15:50:00,58.65,58.83,58.53,58.81,161200.0,36.7465,36.8593,36.6713,36.8467,161200.0
2005-11-10 15:55:00,58.81,59.06,58.81,58.93,284900.0,36.8467,37.0034,36.8467,36.9219,284900.0
2005-11-11 09:30:00,58.52,58.74,58.49,58.5,109700.0,36.665,36.8029,36.6462,36.6525,109700.0
2005-11-11 09:35:00,58.56,58.6,58.38,58.43,95100.0,36.6901,36.7152,36.5773,36.6086,95100.0
2005-11-11 09:40:00,58.46,59.29,58.36,58.46,104800.0,36.6274,37.1475,36.5648,36.6274,104800.0
2005-11-11 09:45:00,58.49,58.65,58.45,58.62,107800.0,36.6462,36.7465,36.6212,36.7277,107800.0
2005-11-11 09:50:00,58.66,58.7,58.57,58.59,65700.0,36.7528,36.7778,36.6964,36.7089,65700.0
2005-11-11 09:55:00,58.62,58.76,58.57,58.75,65400.0,36.7277,36.8154,36.6964,36.8091,65400.0
2005-11-11 10:00:00,58.75,58.75,58.63,58.69,63000.0,36.8091,36.8091,36.734,36.7715,63000.0
2005-11-11 10:05:00,58.66,58.7,58.61,58.65,53200.0,36.7528,36.7778,36.7214,36.7465,53200.0
2005-11-11 10:10:00,58.66,58.66,58.5,58.53,66900.0,36.7528,36.7528,36.6525,36.6713,66900.0
2005-11-11 10:15:00,58.51,58.57,58.29,58.55,45400.0,36.6588,36.6964,36.5209,36.6838,45400.0
2005-11-11 10:20:00,58.57,58.66,58.5,58.63,28600.0,36.6964,36.7528,36.6525,36.734,28600.0
2005-11-11 10:25:00,58.63,58.63,58.51,58.54,33600.0,36.734,36.734,36.6588,36.6776,33600.0
2005-11-11 10:30:00,58.55,58.61,58.53,58.58,19500.0,36.6838,36.7214,36.6713,36.7026,19500.0
2005-11-11 10:35:00,58.58,58.66,58.57,58.6,24500.0,36.7026,36.7528,36.6964,36.7152,24500.0
2005-11-11 10:40:00,58.61,58.62,58.58,58.59,28100.0,36.7214,36.7277,36.7026,36.7089,28100.0
2005-11-11 10:45:00,58.58,58.58,58.52,58.53,30600.0,36.7026,36.7026,36.665,36.6713,30600.0
2005-11-11 10:50:00,58.52,58.52,58.36,58.43,34700.0,36.665,36.665,36.5648,36.6086,34700.0
2005-11-11 10:55:00,58.43,58.45,58.37,58.44,33000.0,36.6086,36.6212,36.5711,36.6149,33000.0
2005-11-11 11:00:00,58.41,58.45,58.32,58.35,39800.0,36.5961,36.6212,36.5397,36.5585,39800.0
2005-11-11 11:05:00,58.34,58.34,58.11,58.31,80100.0,36.5523,36.5523,36.4082,36.5335,80100.0
2005-11-11 11:10:00,58.3,58.32,58.27,58.31,19000.0,36.5272,36.5397,36.5084,36.5335,19000.0
2005-11-11 11:15:00,58.3,58.41,58.12,58.14,41400.0,36.5272,36.5961,36.4144,36.427,41400.0
2005-11-11 11:20:00,58.12,58.26,58.11,58.13,20200.0,36.4144,36.5021,36.4082,36.4207,20200.0
2005-11-11 11:25:00,58.14,58.24,58.07,58.18,33100.0,36.427,36.4896,36.3831,36.452,33100.0
2005-11-11 11:30:00,58.17,58.23,58.14,58.17,18100.0,36.4457,36.4833,36.427,36.4457,18100.0
2005-11-11 11:35:00,58.15,58.18,57.99,58.04,55800.0,36.4332,36.452,36.333,36.3643,55800.0
2005-11-11 11:40:00,58.0,58.16,57.99,58.04,43900.0,36.3392,36.4395,36.333,36.3643,43900.0
2005-11-11 11:45:00,58.08,58.09,58.05,58.08,25100.0,36.3894,36.3956,36.3706,36.3894,25100.0
2005-11-11 11:50:00,58.07,58.09,58.0,58.01,55500.0,36.3831,36.3956,36.3392,36.3455,55500.0
2005-11-11 11:55:00,57.98,58.08,57.98,58.07,12200.0,36.3267,36.3894,36.3267,36.3831,12200.0
2005-11-11 12:00:00,58.07,58.12,58.05,58.08,16200.0,36.3831,36.4144,36.3706,36.3894,16200.0
2005-11-11 12:05:00,58.09,58.1,58.05,58.05,28700.0,36.3956,36.4019,36.3706,36.3706,28700.0
2005-11-11 12:10:00,58.06,58.08,58.02,58.03,14900.0,36.3768,36.3894,36.3518,36.358,14900.0
2005-11-11 12:15:00,58.01,58.03,57.92,57.92,17700.0,36.3455,36.358,36.2891,36.2891,17700.0
2005-11-11 12:20:00,57.94,58.0,57.9,58.0,24000.0,36.3016,36.3392,36.2766,36.3392,24000.0
2005-11-11 12:25:00,58.0,58.0,57.9,57.92,18000.0,36.3392,36.3392,36.2766,36.2891,18000.0
2005-11-11 12:30:00,57.9,58.15,57.9,58.15,27800.0,36.2766,36.4332,36.2766,36.4332,27800.0
2005-11-11 12:35:00,58.15,58.15,57.93,58.01,25600.0,36.4332,36.4332,36.2954,36.3455,25600.0
2005-11-11 12:40:00,57.99,58.05,57.99,58.0,7400.0,36.333,36.3706,36.333,36.3392,7400.0
2005-11-11 12:45:00,58.03,58.03,57.94,57.96,23700.0,36.358,36.358,36.3016,36.3142,23700.0
2005-11-11 12:50:00,57.98,58.0,57.89,57.97,16200.0,36.3267,36.3392,36.2703,36.3204,16200.0
2005-11-11 12:55:00,57.95,57.99,57.94,57.95,17100.0,36.3079,36.333,36.3016,36.3079,17100.0
2005-11-11 13:00:00,57.95,57.98,57.9,57.92,12300.0,36.3079,36.3267,36.2766,36.2891,12300.0
2005-11-11 13:05:00,57.92,57.97,57.9,57.94,33100.0,36.2891,36.3204,36.2766,36.3016,33100.0
2005-11-11 13:10:00,57.94,57.96,57.92,57.96,34500.0,36.3016,36.3142,36.2891,36.3142,34500.0
2005-11-11 13:15:00,57.95,58.0,57.92,57.95,23700.0,36.3079,36.3392,36.2891,36.3079,23700.0
2005-11-11 13:20:00,57.95,58.05,57.93,58.03,41100.0,36.3079,36.3706,36.2954,36.358,41100.0
2005-11-11 13:25:00,58.05,58.08,58.02,58.02,40900.0,36.3706,36.3894,36.3518,36.3518,40900.0
2005-11-11 13:30:00,58.01,58.07,57.98,58.06,22900.0,36.3455,36.3831,36.3267,36.3768,22900.0
2005-11-11 13:35:00,58.06,58.09,58.03,58.03,9500.0,36.3768,36.3956,36.358,36.358,9500.0
2005-11-11 13:40:00,58.02,58.09,57.99,58.04,25400.0,36.3518,36.3956,36.333,36.3643,25400.0
2005-11-11 13:45:00,58.02,58.07,58.02,58.06,18500.0,36.3518,36.3831,36.3518,36.3768,18500.0
2005-11-11 13:50:00,58.06,58.06,58.0,58.0,31300.0,36.3768,36.3768,36.3392,36.3392,31300.0
2005-11-11 13:55:00,58.0,58.01,57.97,58.0,6500.0,36.3392,36.3455,36.3204,36.3392,6500.0
2005-11-11 14:00:00,58.0,58.04,57.97,57.99,21300.0,36.3392,36.3643,36.3204,36.333,21300.0
2005-11-11 14:05:00,57.99,58.02,57.98,58.02,18100.0,36.333,36.3518,36.3267,36.3518,18100.0
2005-11-11 14:10:00,58.0,58.06,57.99,58.05,15100.0,36.3392,36.3768,36.333,36.3706,15100.0
2005-11-11 14:15:00,58.06,58.14,58.03,58.11,31300.0,36.3768,36.427,36.358,36.4082,31300.0
2005-11-11 14:20:00,58.09,58.22,58.09,58.21,55600.0,36.3956,36.4771,36.3956,36.4708,55600.0
2005-11-11 14:25:00,58.21,58.21,58.16,58.18,73800.0,36.4708,36.4708,36.4395,36.452,73800.0
2005-11-11 14:30:00,58.2,58.25,58.19,58.25,38500.0,36.4645,36.4959,36.4583,36.4959,38500.0
2005-11-11 14:35:00,58.25,58.35,58.24,58.32,30900.0,36.4959,36.5585,36.4896,36.5397,30900.0
2005-11-11 14:40:00,58.31,58.33,58.23,58.29,40000.0,36.5335,36.546,36.4833,36.5209,40000.0
2005-11-11 14:45:00,58.28,58.34,58.28,58.31,26800.0,36.5147,36.5523,36.5147,36.5335,26800.0
2005-11-11 14:50:00,58.3,58.31,58.28,58.29,26200.0,36.5272,36.5335,36.5147,36.5209,26200.0
2005-11-11 14:55:00,58.31,58.38,58.3,58.37,19200.0,36.5335,36.5773,36.5272,36.5711,19200.0
2005-11-11 15:00:00,58.35,58.6,58.35,58.41,148000.0,36.5585,36.7152,36.5585,36.5961,148000.0
2005-11-11 15:05:00,58.45,58.49,58.4,58.45,35300.0,36.6212,36.6462,36.5899,36.6212,35300.0
2005-11-11 15:10:00,58.45,58.47,58.39,58.4,29400.0,36.6212,36.6337,36.5836,36.5899,29400.0
2005-11-11 15:15:00,58.41,58.42,58.34,58.34,15000.0,36.5961,36.6024,36.5523,36.5523,15000.0
2005-11-11 15:20:00,58.34,58.34,58.17,58.18,35900.0,36.5523,36.5523,36.4457,36.452,35900.0
2005-11-11 15:25:00,58.16,58.3,58.12,58.23,47500.0,36.4395,36.5272,36.4144,36.4833,47500.0
2005-11-11 15:30:00,58.23,58.28,58.17,58.27,44800.0,36.4833,36.5147,36.4457,36.5084,44800.0
2005-11-11 15:35:00,58.27,58.34,58.24,58.28,30400.0,36.5084,36.5523,36.4896,36.5147,30400.0
2005-11-11 15:40:00,58.3,58.44,58.3,58.44,55600.0,36.5272,36.6149,36.5272,36.6149,55600.0
2005-11-11 15:45:00,58.42,58.52,58.29,58.37,72100.0,36.6024,36.665,36.5209,36.5711,72100.0
2005-11-11 15:50:00,58.38,58.42,58.29,58.38,39700.0,36.5773,36.6024,36.5209,36.5773,39700.0
2005-11-11 15:55:00,58.4,58.44,58.32,58.43,58400.0,36.5899,36.6149,36.5397,36.6086,58400.0
2005-11-14 09:30:00,58.38,58.45,57.99,58.22,302300.0,36.5773,36.6212,36.333,36.4771,302300.0
2005-11-14 09:35:00,58.2,58.63,58.2,58.41,67200.0,36.4645,36.734,36.4645,36.5961,67200.0
2005-11-14 09:40:00,58.45,58.62,58.34,58.59,57200.0,36.6212,36.7277,36.5523,36.7089,57200.0
2005-11-14 09:45:00,58.54,58.62,58.41,58.58,40400.0,36.6776,36.7277,36.5961,36.7026,40400.0
2005-11-14 09:50:00,58.57,58.66,58.51,58.56,61500.0,36.6964,36.7528,36.6588,36.6901,61500.0
2005-11-14 09:55:00,58.6,58.6,58.45,58.56,35100.0,36.7152,36.7152,36.6212,36.6901,35100.0
2005-11-14 10:00:00,58.58,58.62,58.47,58.53,32800.0,36.7026,36.7277,36.6337,36.6713,32800.0
2005-11-14 10:05:00,58.55,58.55,58.31,58.46,73300.0,36.6838,36.6838,36.5335,36.6274,73300.0
2005-11-14 10:10:00,58.48,58.55,58.41,58.55,41700.0,36.64,36.6838,36.5961,36.6838,41700.0
2005-11-14 10:15:00,58.53,58.68,58.51,58.68,36000.0,36.6713,36.7653,36.6588,36.7653,36000.0
2005-11-14 10:20:00,58.67,58.67,58.44,58.44,31400.0,36.759,36.759,36.6149,36.6149,31400.0
2005-11-14 10:25:00,58.45,58.59,58.41,58.44,31700.0,36.6212,36.7089,36.5961,36.6149,31700.0
2005-11-14 10:30:00,58.45,58.53,58.45,58.47,27000.0,36.6212,36.6713,36.6212,36.6337,27000.0
2005-11-14 10:35:00,58.46,58.5,58.35,58.48,43400.0,36.6274,36.6525,36.5585,36.64,43400.0
2005-11-14 10:40:00,58.46,58.49,58.32,58.32,46200.0,36.6274,36.6462,36.5397,36.5397,46200.0
2005-11-14 10:45:00,58.33,58.38,58.3,58.37,24300.0,36.546,36.5773,36.5272,36.5711,24300.0
2005-11-14 10:50:00,58.36,58.41,58.33,58.36,30800.0,36.5648,36.5961,36.546,36.5648,30800.0
2005-11-14 10:55:00,58.34,58.36,58.15,58.2,35600.0,36.5523,36.5648,36.4332,36.4645,35600.0
2005-11-14 11:00:00,58.22,58.31,58.19,58.3,14300.0,36.4771,36.5335,36.4583,36.5272,14300.0
2005-11-14 11:05:00,58.29,58.37,58.26,58.35,33700.0,36.5209,36.5711,36.5021,36.5585,33700.0
2005-11-14 11:10:00,58.34,58.36,58.3,58.32,23200.0,36.5523,36.5648,36.5272,36.5397,23200.0
2005-11-14 11:15:00,58.31,58.39,58.31,58.39,31100.0,36.5335,36.5836,36.5335,36.5836,31100.0
2005-11-14 11:20:00,58.37,58.37,58.34,58.36,31700.0,36.5711,36.5711,36.5523,36.5648,31700.0
2005-11-14 11:25:00,58.35,58.36,58.31,58.35,31300.0,36.5585,36.5648,36.5335,36.5585,31300.0
2005-11-14 11:30:00,58.36,58.39,58.32,58.37,20900.0,36.5648,36.5836,36.5397,36.5711,20900.0
2005-11-14 11:35:00,58.36,58.39,58.35,58.39,19100.0,36.5648,36.5836,36.5585,36.5836,19100.0
2005-11-14 11:40:00,58.39,58.39,58.34,58.37,15100.0,36.5836,36.5836,36.5523,36.5711,15100.0
2005-11-14 11:45:00,58.37,58.38,58.35,58.36,14400.0,36.5711,36.5773,36.5585,36.5648,14400.0
2005-11-14 11:50:00,58.36,58.4,58.35,58.36,59200.0,36.5648,36.5899,36.5585,36.5648,59200.0
2005-11-14 11:55:00,58.36,58.38,58.32,58.32,43500.0,36.5648,36.5773,36.5397,36.5397,43500.0
2005-11-14 12:00:00,58.34,58.39,58.32,58.35,18100.0,36.5523,36.5836,36.5397,36.5585,18100.0
2005-11-14 12:05:00,58.34,58.38,58.33,58.35,29600.0,36.5523,36.5773,36.546,36.5585,29600.0
2005-11-14 12:10:00,58.35,58.38,58.31,58.31,10600.0,36.5585,36.5773,36.5335,36.5335,10600.0
2005-11-14 12:15:00,58.33,58.35,58.31,58.33,8000.0,36.546,36.5585,36.5335,36.546,8000.0
2005-11-14 12:20:00,58.33,58.37,58.3,58.36,10000.0,36.546,36.5711,36.5272,36.5648,10000.0
2005-11-14 12:25:00,58.35,58.38,58.34,58.38,23200.0,36.5585,36.5773,36.5523,36.5773,23200.0
2005-11-14 12:30:00,58.38,58.39,58.36,58.38,13400.0,36.5773,36.5836,36.5648,36.5773,13400.0
2005-11-14 12:35:00,58.39,58.4,58.36,58.37,19700.0,36.5836,36.5899,36.5648,36.5711,19700.0
2005-11-14 12:40:00,58.37,58.37,58.26,58.33,31800.0,36.5711,36.5711,36.5021,36.546,31800.0
2005-11-14 12:45:00,58.33,58.36,58.33,58.34,34900.0,36.546,36.5648,36.546,36.5523,34900.0
2005-11-14 12:50:00,58.34,58.35,58.24,58.29,15300.0,36.5523,36.5585,36.4896,36.5209,15300.0
2005-11-14 12:55:00,58.26,58.26,58.17,58.19,54300.0,36.5021,36.5021,36.4457,36.4583,54300.0
2005-11-14 13:00:00,58.2,58.23,58.15,58.17,40400.0,36.4645,36.4833,36.4332,36.4457,40400.0
2005-11-14 13:05:00,58.17,58.22,58.15,58.19,26900.0,36.4457,36.4771,36.4332,36.4583,26900.0
2005-11-14 13:10:00,58.19,58.22,58.15,58.19,24800.0,36.4583,36.4771,36.4332,36.4583,24800.0
2005-11-14 13:15:00,58.19,58.24,58.19,58.19,18100.0,36.4583,36.4896,36.4583,36.4583,18100.0
2005-11-14 13:20:00,58.19,58.19,58.02,58.05,35000.0,36.4583,36.4583,36.3518,36.3706,35000.0
2005-11-14 13:25:00,58.05,58.08,58.04,58.07,23900.0,36.3706,36.3894,36.3643,36.3831,23900.0
2005-11-14 13:30:00,58.07,58.21,58.07,58.2,29500.0,36.3831,36.4708,36.3831,36.4645,29500.0
2005-11-14 13:35:00,58.19,58.24,58.05,58.05,24100.0,36.4583,36.4896,36.3706,36.3706,24100.0
2005-11-14 13:40:00,58.21,58.33,58.21,58.33,38900.0,36.4708,36.546,36.4708,36.546,38900.0
2005-11-14 13:45:00,58.31,58.37,58.3,58.36,25000.0,36.5335,36.5711,36.5272,36.5648,25000.0
2005-11-14 13:50:00,58.36,58.39,58.34,58.35,16700.0,36.5648,36.5836,36.5523,36.5585,16700.0
2005-11-14 13:55:00,58.35,58.42,58.35,58.36,14200.0,36.5585,36.6024,36.5585,36.5648,14200.0
2005-11-14 14:00:00,58.36,58.37,58.33,58.36,28300.0,36.5648,36.5711,36.546,36.5648,28300.0
2005-11-14 14:05:00,58.37,58.42,58.36,58.38,46200.0,36.5711,36.6024,36.5648,36.5773,46200.0
2005-11-14 14:10:00,58.38,58.4,58.31,58.35,38400.0,36.5773,36.5899,36.5335,36.5585,38400.0
2005-11-14 14:15:00,58.34,58.37,58.29,58.33,24500.0,36.5523,36.5711,36.5209,36.546,24500.0
2005-11-14 14:20:00,58.33,58.35,58.31,58.33,5800.0,36.546,36.5585,36.5335,36.546,5800.0
2005-11-14 14:25:00,58.33,58.36,58.28,58.34,33000.0,36.546,36.5648,36.5147,36.5523,33000.0
2005-11-14 14:30:00,58.34,58.37,58.33,58.36,27100.0,36.5523,36.5711,36.546,36.5648,27100.0
2005-11-14 14:35:00,58.37,58.41,58.35,58.35,33800.0,36.5711,36.5961,36.5585,36.5585,33800.0
2005-11-14 14:40:00,58.35,58.38,58.3,58.32,22600.0,36.5585,36.5773,36.5272,36.5397,22600.0
2005-11-14 14:45:00,58.31,58.37,58.31,58.33,28300.0,36.5335,36.5711,36.5335,36.546,28300.0
2005-11-14 14:50:00,58.34,58.38,58.33,58.36,15600.0,36.5523,36.5773,36.546,36.5648,15600.0
2005-11-14 14:55:00,58.36,58.37,58.31,58.36,21400.0,36.5648,36.5711,36.5335,36.5648,21400.0
2005-11-14 15:00:00,58.36,58.43,58.32,58.41,22400.0,36.5648,36.6086,36.5397,36.5961,22400.0
2005-11-14 15:05:00,58.41,58.42,58.35,58.39,50200.0,36.5961,36.6024,36.5585,36.5836,50200.0
2005-11-14 15:10:00,58.39,58.4,58.32,58.35,68900.0,36.5836,36.5899,36.5397,36.5585,68900.0
2005-11-14 15:15:00,58.34,58.36,58.3,58.35,65800.0,36.5523,36.5648,36.5272,36.5585,65800.0
2005-11-14 15:20:00,58.35,58.41,58.32,58.39,17300.0,36.5585,36.5961,36.5397,36.5836,17300.0
2005-11-14 15:25:00,58.37,58.39,58.31,58.37,21600.0,36.5711,36.5836,36.5335,36.5711,21600.0
2005-11-14 15:30:00,58.36,58.4,58.32,58.35,40000.0,36.5648,36.5899,36.5397,36.5585,40000.0
2005-11-14 15:35:00,58.35,58.43,58.34,58.41,31000.0,36.5585,36.6086,36.5523,36.5961,31000.0
2005-11-14 15:40:00,58.42,58.45,58.4,58.42,28900.0,36.6024,36.6212,36.5899,36.6024,28900.0
2005-11-14 15:45:00,58.42,58.49,58.41,58.49,33800.0,36.6024,36.6462,36.5961,36.6462,33800.0
2005-11-14 15:50:00,58.49,58.5,58.35,58.35,62800.0,36.6462,36.6525,36.5585,36.5585,62800.0
2005-11-14 15:55:00,58.37,58.5,58.36,58.43,55000.0,36.5711,36.6525,36.5648,36.6086,55000.0
2005-11-15 09:30:00,54.4,55.0,53.99,54.2,72400.0,34.0837,34.4596,33.8268,33.9584,72400.0
2005-11-15 09:35:00,54.2,54.5,53.9,54.06,719200.0,33.9584,34.1464,33.7704,33.8707,719200.0
2005-11-15 09:40:00,54.04,54.09,53.55,53.7,1766400.0,33.8581,33.8895,33.5511,33.6451,1766400.0
2005-11-15 09:45:00,53.7,53.81,53.39,53.58,883200.0,33.6451,33.714,33.4509,33.5699,883200.0
2005-11-15 09:50:00,53.57,53.76,53.27,53.7,788200.0,33.5637,33.6827,33.3757,33.6451,788200.0
2005-11-15 09:55:00,53.7,54.0,53.58,53.75,696000.0,33.6451,33.8331,33.5699,33.6764,696000.0
2005-11-15 10:00:00,53.75,54.05,53.7,53.99,646600.0,33.6764,33.8644,33.6451,33.8268,646600.0
2005-11-15 10:05:00,53.99,54.05,53.51,53.85,466500.0,33.8268,33.8644,33.5261,33.7391,466500.0
2005-11-15 10:10:00,53.9,53.99,53.8,53.86,952900.0,33.7704,33.8268,33.7078,33.7454,952900.0
2005-11-15 10:15:00,53.9,53.9,53.7,53.8,370200.0,33.7704,33.7704,33.6451,33.7078,370200.0
2005-11-15 10:20:00,53.81,53.93,53.7,53.88,231500.0,33.714,33.7892,33.6451,33.7579,231500.0
2005-11-15 10:25:00,53.88,53.91,53.76,53.79,114100.0,33.7579,33.7767,33.6827,33.7015,114100.0
2005-11-15 10:30:00,53.8,53.85,53.62,53.8,246400.0,33.7078,33.7391,33.595,33.7078,246400.0
2005-11-15 10:35:00,53.82,53.83,53.67,53.77,168300.0,33.7203,33.7266,33.6263,33.689,168300.0
2005-11-15 10:40:00,53.77,53.8,53.68,53.69,220400.0,33.689,33.7078,33.6326,33.6389,220400.0
2005-11-15 10:45:00,53.69,53.75,53.55,53.62,167800.0,33.6389,33.6764,33.5511,33.595,167800.0
2005-11-15 10:50:00,53.6,53.92,53.55,53.64,295500.0,33.5825,33.783,33.5511,33.6075,295500.0
2005-11-15 10:55:00,53.64,53.76,53.63,53.69,207100.0,33.6075,33.6827,33.6013,33.6389,207100.0
2005-11-15 11:00:00,53.69,53.7,53.65,53.66,82700.0,33.6389,33.6451,33.6138,33.6201,82700.0
2005-11-15 11:05:00,53.67,53.68,53.62,53.67,70800.0,33.6263,33.6326,33.595,33.6263,70800.0
2005-11-15 11:10:00,53.65,53.75,53.58,53.7,193500.0,33.6138,33.6764,33.5699,33.6451,193500.0
2005-11-15 11:15:00,53.71,53.79,53.69,53.72,307500.0,33.6514,33.7015,33.6389,33.6577,307500.0
2005-11-15 11:20:00,53.7,53.9,53.66,53.89,284200.0,33.6451,33.7704,33.6201,33.7642,284200.0
2005-11-15 11:25:00,53.9,53.96,53.82,53.82,258000.0,33.7704,33.808,33.7203,33.7203,258000.0
2005-11-15 11:30:00,53.83,53.85,53.73,53.75,154900.0,33.7266,33.7391,33.6639,33.6764,154900.0
2005-11-15 11:35:00,53.75,53.79,53.71,53.78,108400.0,33.6764,33.7015,33.6514,33.6952,108400.0
2005-11-15 11:40:00,53.78,53.8,53.72,53.76,165900.0,33.6952,33.7078,33.6577,33.6827,165900.0
2005-11-15 11:45:00,53.75,53.76,53.65,53.67,238600.0,33.6764,33.6827,33.6138,33.6263,238600.0
2005-11-15 11:50:00,53.69,53.71,53.65,53.66,227100.0,33.6389,33.6514,33.6138,33.6201,227100.0
2005-11-15 11:55:00,53.66,53.82,53.62,53.75,315200.0,33.6201,33.7203,33.595,33.6764,315200.0
2005-11-15 12:00:00,53.76,53.85,53.7,53.82,148300.0,33.6827,33.7391,33.6451,33.7203,148300.0
2005-11-15 12:05:00,53.8,53.85,53.77,53.85,313400.0,33.7078,33.7391,33.689,33.7391,313400.0
2005-11-15 12:10:00,53.85,53.95,53.75,53.95,336300.0,33.7391,33.8018,33.6764,33.8018,336300.0
2005-11-15 12:15:00,53.95,54.09,53.9,54.0,415500.0,33.8018,33.8895,33.7704,33.8331,415500.0
2005-11-15 12:20:00,53.99,53.99,53.78,53.86,278600.0,33.8268,33.8268,33.6952,33.7454,278600.0
2005-11-15 12:25:00,53.86,53.92,53.78,53.87,59000.0,33.7454,33.783,33.6952,33.7516,59000.0
2005-11-15 12:30:00,53.88,53.94,53.85,53.93,131900.0,33.7579,33.7955,33.7391,33.7892,131900.0
2005-11-15 12:35:00,53.96,53.96,53.88,53.92,142200.0,33.808,33.808,33.7579,33.783,142200.0
2005-11-15 12:40:00,53.92,54.1,53.9,54.08,343600.0,33.783,33.8957,33.7704,33.8832,343600.0
2005-11-15 12:45:00,54.05,54.13,53.97,54.12,304100.0,33.8644,33.9145,33.8143,33.9083,304100.0
2005-11-15 12:50:00,54.13,54.2,54.11,54.19,283000.0,33.9145,33.9584,33.902,33.9521,283000.0
2005-11-15 12:55:00,54.2,54.39,54.19,54.27,364400.0,33.9584,34.0774,33.9521,34.0022,364400.0
2005-11-15 13:00:00,54.3,54.35,54.25,54.3,161300.0,34.021,34.0524,33.9897,34.021,161300.0
2005-11-15 13:05:00,54.31,54.33,54.25,54.26,97200.0,34.0273,34.0398,33.9897,33.996,97200.0
2005-11-15 13:10:00,54.26,54.27,54.16,54.2,334800.0,33.996,34.0022,33.9333,33.9584,334800.0
2005-11-15 13:15:00,54.19,54.3,54.17,54.27,329400.0,33.9521,34.021,33.9396,34.0022,329400.0
2005-11-15 13:20:00,54.27,54.29,54.2,54.27,168400.0,34.0022,34.0148,33.9584,34.0022,168400.0
2005-11-15 13:25:00,54.27,54.3,54.2,54.24,81500.0,34.0022,34.021,33.9584,33.9835,81500.0
2005-11-15 13:30:00,54.24,54.26,54.05,54.11,177900.0,33.9835,33.996,33.8644,33.902,177900.0
2005-11-15 13:35:00,54.13,54.19,54.02,54.04,118900.0,33.9145,33.9521,33.8456,33.8581,118900.0
2005-11-15 13:40:00,54.05,54.07,53.98,54.05,178100.0,33.8644,33.8769,33.8206,33.8644,178100.0
2005-11-15 13:45:00,54.06,54.06,53.98,54.01,162300.0,33.8707,33.8707,33.8206,33.8393,162300.0
2005-11-15 13:50:00,54.01,54.04,53.95,53.98,182300.0,33.8393,33.8581,33.8018,33.8206,182300.0
2005-11-15 13:55:00,53.98,54.1,53.96,54.1,241900.0,33.8206,33.8957,33.808,33.8957,241900.0
2005-11-15 14:00:00,54.1,54.14,54.04,54.13,220700.0,33.8957,33.9208,33.8581,33.9145,220700.0
2005-11-15 14:05:00,54.12,54.16,54.03,54.06,140700.0,33.9083,33.9333,33.8519,33.8707,140700.0
2005-11-15 14:10:00,54.03,54.08,54.0,54.02,122500.0,33.8519,33.8832,33.8331,33.8456,122500.0
2005-11-15 14:15:00,54.03,54.1,54.0,54.08,170400.0,33.8519,33.8957,33.8331,33.8832,170400.0
2005-11-15 14:20:00,54.08,54.09,54.02,54.05,122400.0,33.8832,33.8895,33.8456,33.8644,122400.0
2005-11-15 14:25:00,54.05,54.1,54.05,54.1,55800.0,33.8644,33.8957,33.8644,33.8957,55800.0
2005-11-15 14:30:00,54.1,54.1,54.02,54.04,133700.0,33.8957,33.8957,33.8456,33.8581,133700.0
2005-11-15 14:35:00,54.04,54.06,54.02,54.06,56000.0,33.8581,33.8707,33.8456,33.8707,56000.0
2005-11-15 14:40:00,54.06,54.09,54.04,54.04,36200.0,33.8707,33.8895,33.8581,33.8581,36200.0
2005-11-15 14:45:00,54.06,54.1,54.03,54.07,55000.0,33.8707,33.8957,33.8519,33.8769,55000.0
2005-11-15 14:50:00,54.05,54.11,54.05,54.1,75000.0,33.8644,33.902,33.8644,33.8957,75000.0
2005-11-15 14:55:00,54.07,54.13,54.07,54.1,236000.0,33.8769,33.9145,33.8769,33.8957,236000.0
2005-11-15 15:00:00,54.1,54.14,54.08,54.13,191300.0,33.8957,33.9208,33.8832,33.9145,191300.0
2005-11-15 15:05:00,54.12,54.16,54.12,54.16,214800.0,33.9083,33.9333,33.9083,33.9333,214800.0
2005-11-15 15:10:00,54.16,54.21,54.13,54.18,84100.0,33.9333,33.9647,33.9145,33.9459,84100.0
2005-11-15 15:15:00,54.17,54.29,54.17,54.27,170700.0,33.9396,34.0148,33.9396,34.0022,170700.0
2005-11-15 15:20:00,54.28,54.28,52.25,54.2,275800.0,34.0085,34.0085,32.7366,33.9584,275800.0
2005-11-15 15:25:00,54.2,54.25,54.2,54.21,217400.0,33.9584,33.9897,33.9584,33.9647,217400.0
2005-11-15 15:30:00,54.2,54.28,54.15,54.19,335000.0,33.9584,34.0085,33.9271,33.9521,335000.0
2005-11-15 15:35:00,54.18,54.25,54.18,54.22,261000.0,33.9459,33.9897,33.9459,33.9709,261000.0
2005-11-15 15:40:00,54.23,54.25,54.17,54.21,220100.0,33.9772,33.9897,33.9396,33.9647,220100.0
2005-11-15 15:45:00,54.19,54.28,54.18,54.2,283600.0,33.9521,34.0085,33.9459,33.9584,283600.0
2005-11-15 15:50:00,54.22,54.35,54.22,54.27,457400.0,33.9709,34.0524,33.9709,34.0022,457400.0
2005-11-15 15:55:00,54.26,54.3,54.25,54.26,473500.0,33.996,34.021,33.9897,33.996,473500.0
2005-11-16 09:30:00,54.2,54.25,53.98,54.0,164900.0,34.0207,34.0521,33.8826,33.8951,164900.0
2005-11-16 09:35:00,54.0,54.25,54.0,54.23,113600.0,33.8951,34.0521,33.8951,34.0395,113600.0
2005-11-16 09:40:00,54.23,54.23,54.06,54.13,174600.0,34.0395,34.0395,33.9328,33.9767,174600.0
2005-11-16 09:45:00,54.13,54.13,53.75,53.8,140200.0,33.9767,33.9767,33.7382,33.7696,140200.0
2005-11-16 09:50:00,53.78,53.81,53.64,53.72,217900.0,33.7571,33.7759,33.6692,33.7194,217900.0
2005-11-16 09:55:00,53.72,53.83,53.7,53.8,87500.0,33.7194,33.7884,33.7068,33.7696,87500.0
2005-11-16 10:00:00,53.78,54.07,53.65,53.71,153600.0,33.7571,33.9391,33.6755,33.7131,153600.0
2005-11-16 10:05:00,53.71,53.74,53.59,53.62,127000.0,33.7131,33.732,33.6378,33.6566,127000.0
2005-11-16 10:10:00,53.62,53.7,53.47,53.47,134300.0,33.6566,33.7068,33.5625,33.5625,134300.0
2005-11-16 10:15:00,53.46,53.55,53.42,53.51,87200.0,33.5562,33.6127,33.5311,33.5876,87200.0
2005-11-16 10:20:00,53.55,53.62,53.5,53.61,119900.0,33.6127,33.6566,33.5813,33.6504,119900.0
2005-11-16 10:25:00,53.61,53.73,53.58,53.68,95700.0,33.6504,33.7257,33.6315,33.6943,95700.0
2005-11-16 10:30:00,53.66,53.68,53.5,53.58,91400.0,33.6817,33.6943,33.5813,33.6315,91400.0
2005-11-16 10:35:00,53.56,53.85,53.56,53.81,98900.0,33.619,33.801,33.619,33.7759,98900.0
2005-11-16 10:40:00,53.79,53.83,53.7,53.81,84600.0,33.7633,33.7884,33.7068,33.7759,84600.0
2005-11-16 10:45:00,53.81,53.83,53.75,53.76,82300.0,33.7759,33.7884,33.7382,33.7445,82300.0
2005-11-16 10:50:00,53.76,53.83,53.76,53.79,57200.0,33.7445,33.7884,33.7445,33.7633,57200.0
2005-11-16 10:55:00,53.8,53.9,53.79,53.89,81900.0,33.7696,33.8324,33.7633,33.8261,81900.0
2005-11-16 11:00:00,53.9,53.97,53.87,53.88,50100.0,33.8324,33.8763,33.8136,33.8198,50100.0
2005-11-16 11:05:00,53.9,53.93,53.82,53.86,107700.0,33.8324,33.8512,33.7822,33.8073,107700.0
2005-11-16 11:10:00,53.86,53.91,53.86,53.88,70000.0,33.8073,33.8387,33.8073,33.8198,70000.0
2005-11-16 11:15:00,53.88,54.07,53.87,54.07,83200.0,33.8198,33.9391,33.8136,33.9391,83200.0
2005-11-16 11:20:00,54.05,54.07,53.93,53.97,54800.0,33.9265,33.9391,33.8512,33.8763,54800.0
2005-11-16 11:25:00,53.96,54.04,53.88,54.04,34400.0,33.87,33.9203,33.8198,33.9203,34400.0
2005-11-16 11:30:00,54.04,54.04,53.97,54.0,149300.0,33.9203,33.9203,33.8763,33.8951,149300.0
2005-11-16 11:35:00,54.02,54.14,54.0,54.1,61300.0,33.9077,33.983,33.8951,33.9579,61300.0
2005-11-16 11:40:00,54.09,54.24,54.07,54.23,101300.0,33.9516,34.0458,33.9391,34.0395,101300.0
2005-11-16 11:45:00,54.24,54.38,54.24,54.3,72600.0,34.0458,34.1337,34.0458,34.0835,72600.0
2005-11-16 11:50:00,54.31,54.39,54.28,54.33,59200.0,34.0897,34.1399,34.0709,34.1023,59200.0
2005-11-16 11:55:00,54.33,54.34,54.28,54.33,32300.0,34.1023,34.1086,34.0709,34.1023,32300.0
2005-11-16 12:00:00,54.33,54.34,54.3,54.3,44800.0,34.1023,34.1086,34.0835,34.0835,44800.0
2005-11-16 12:05:00,54.3,54.35,54.28,54.33,100500.0,34.0835,34.1148,34.0709,34.1023,100500.0
2005-11-16 12:10:00,54.35,54.49,54.35,54.45,71700.0,34.1148,34.2027,34.1148,34.1776,71700.0
2005-11-16 12:15:00,54.45,54.47,54.36,54.4,60200.0,34.1776,34.1902,34.1211,34.1462,60200.0
2005-11-16 12:20:00,54.37,54.4,54.31,54.31,31100.0,34.1274,34.1462,34.0897,34.0897,31100.0
2005-11-16 12:25:00,54.32,54.39,54.31,54.37,47300.0,34.096,34.1399,34.0897,34.1274,47300.0
2005-11-16 12:30:00,54.38,54.45,54.38,54.43,58200.0,34.1337,34.1776,34.1337,34.1651,58200.0
2005-11-16 12:35:00,54.43,54.43,54.36,54.39,50900.0,34.1651,34.1651,34.1211,34.1399,50900.0
2005-11-16 12:40:00,54.39,54.48,54.38,54.45,35900.0,34.1399,34.1964,34.1337,34.1776,35900.0
2005-11-16 12:45:00,54.45,54.54,54.45,54.49,102900.0,34.1776,34.2341,34.1776,34.2027,102900.0
2005-11-16 12:50:00,54.49,54.51,54.45,54.48,32400.0,34.2027,34.2153,34.1776,34.1964,32400.0
2005-11-16 12:55:00,54.49,54.6,54.49,54.57,74800.0,34.2027,34.2718,34.2027,34.2529,74800.0
2005-11-16 13:00:00,54.57,54.6,54.54,54.58,43900.0,34.2529,34.2718,34.2341,34.2592,43900.0
2005-11-16 13:05:00,54.59,54.59,54.44,54.44,48200.0,34.2655,34.2655,34.1713,34.1713,48200.0
2005-11-16 13:10:00,54.44,54.54,54.43,54.53,36400.0,34.1713,34.2341,34.1651,34.2278,36400.0
2005-11-16 13:15:00,54.53,54.57,54.51,54.55,43500.0,34.2278,34.2529,34.2153,34.2404,43500.0
2005-11-16 13:20:00,54.56,54.64,54.56,54.63,36000.0,34.2467,34.2969,34.2467,34.2906,36000.0
2005-11-16 13:25:00,54.63,54.8,54.63,54.76,74900.0,34.2906,34.3973,34.2906,34.3722,74900.0
2005-11-16 13:30:00,54.75,54.78,54.68,54.76,84600.0,34.3659,34.3847,34.322,34.3722,84600.0
2005-11-16 13:35:00,54.76,54.77,54.69,54.75,111600.0,34.3722,34.3785,34.3283,34.3659,111600.0
2005-11-16 13:40:00,54.74,54.76,54.61,54.74,47400.0,34.3596,34.3722,34.278,34.3596,47400.0
2005-11-16 13:45:00,54.72,54.78,54.72,54.74,32800.0,34.3471,34.3847,34.3471,34.3596,32800.0
2005-11-16 13:50:00,54.76,54.77,54.62,54.62,52900.0,34.3722,34.3785,34.2843,34.2843,52900.0
2005-11-16 13:55:00,54.62,54.64,54.55,54.57,42800.0,34.2843,34.2969,34.2404,34.2529,42800.0
2005-11-16 14:00:00,54.57,54.59,54.53,54.55,63500.0,34.2529,34.2655,34.2278,34.2404,63500.0
2005-11-16 14:05:00,54.54,54.56,54.5,54.56,29100.0,34.2341,34.2467,34.209,34.2467,29100.0
2005-11-16 14:10:00,54.55,54.6,54.54,54.59,19800.0,34.2404,34.2718,34.2341,34.2655,19800.0
2005-11-16 14:15:00,54.59,54.65,54.5,54.53,51200.0,34.2655,34.3031,34.209,34.2278,51200.0
2005-11-16 14:20:00,54.53,54.59,54.52,54.58,37900.0,34.2278,34.2655,34.2215,34.2592,37900.0
2005-11-16 14:25:00,54.58,54.62,54.54,54.62,38000.0,34.2592,34.2843,34.2341,34.2843,38000.0
2005-11-16 14:30:00,54.62,54.67,54.54,54.58,41800.0,34.2843,34.3157,34.2341,34.2592,41800.0
2005-11-16 14:35:00,54.58,54.58,54.38,54.39,48300.0,34.2592,34.2592,34.1337,34.1399,48300.0
2005-11-16 14:40:00,54.4,54.45,54.37,54.39,34300.0,34.1462,34.1776,34.1274,34.1399,34300.0
2005-11-16 14:45:00,54.39,54.54,54.37,54.51,50200.0,34.1399,34.2341,34.1274,34.2153,50200.0
2005-11-16 14:50:00,54.5,54.52,54.45,54.52,32400.0,34.209,34.2215,34.1776,34.2215,32400.0
2005-11-16 14:55:00,54.51,54.68,54.47,54.61,65400.0,34.2153,34.322,34.1902,34.278,65400.0
2005-11-16 15:00:00,54.61,54.66,54.56,54.65,34800.0,34.278,34.3094,34.2467,34.3031,34800.0
2005-11-16 15:05:00,54.65,54.66,54.54,54.64,40100.0,34.3031,34.3094,34.2341,34.2969,40100.0
2005-11-16 15:10:00,54.63,54.68,54.61,54.62,48100.0,34.2906,34.322,34.278,34.2843,48100.0
2005-11-16 15:15:00,54.65,54.71,54.61,54.69,64000.0,34.3031,34.3408,34.278,34.3283,64000.0
2005-11-16 15:20:00,54.69,54.8,54.67,54.75,48200.0,34.3283,34.3973,34.3157,34.3659,48200.0
2005-11-16 15:25:00,54.77,54.77,54.7,54.74,27800.0,34.3785,34.3785,34.3345,34.3596,27800.0
2005-11-16 15:30:00,54.74,54.76,54.6,54.62,47400.0,34.3596,34.3722,34.2718,34.2843,47400.0
2005-11-16 15:35:00,54.64,54.66,54.55,54.57,40300.0,34.2969,34.3094,34.2404,34.2529,40300.0
2005-11-16 15:40:00,54.55,54.57,54.45,54.51,74500.0,34.2404,34.2529,34.1776,34.2153,74500.0
2005-11-16 15:45:00,54.51,54.57,54.45,54.51,65900.0,34.2153,34.2529,34.1776,34.2153,65900.0
2005-11-16 15:50:00,54.51,54.56,54.45,54.46,111300.0,34.2153,34.2467,34.1776,34.1839,111300.0
2005-11-16 15:55:00,54.47,54.56,54.43,54.52,147200.0,34.1902,34.2467,34.1651,34.2215,147200.0
2005-11-17 09:30:00,54.7,54.7,54.41,54.41,546200.0,34.3345,34.3345,34.1525,34.1525,546200.0
2005-11-17 09:35:00,54.4,54.5,54.26,54.5,41600.0,34.1462,34.209,34.0583,34.209,41600.0
2005-11-17 09:40:00,54.48,54.64,54.45,54.46,57900.0,34.1964,34.2969,34.1776,34.1839,57900.0
2005-11-17 09:45:00,54.49,54.54,54.43,54.52,67500.0,34.2027,34.2341,34.1651,34.2215,67500.0
2005-11-17 09:50:00,54.52,54.66,54.52,54.58,71500.0,34.2215,34.3094,34.2215,34.2592,71500.0
2005-11-17 09:55:00,54.58,54.58,54.51,54.52,45200.0,34.2592,34.2592,34.2153,34.2215,45200.0
2005-11-17 10:00:00,54.52,54.55,54.4,54.44,71100.0,34.2215,34.2404,34.1462,34.1713,71100.0
2005-11-17 10:05:00,54.43,54.6,54.42,54.6,48300.0,34.1651,34.2718,34.1588,34.2718,48300.0
2005-11-17 10:10:00,54.61,54.7,54.59,54.59,65800.0,34.278,34.3345,34.2655,34.2655,65800.0
2005-11-17 10:15:00,54.62,54.65,54.57,54.59,60500.0,34.2843,34.3031,34.2529,34.2655,60500.0
2005-11-17 10:20:00,54.6,54.66,54.59,54.64,156600.0,34.2718,34.3094,34.2655,34.2969,156600.0
2005-11-17 10:25:00,54.64,54.72,54.64,54.7,51900.0,34.2969,34.3471,34.2969,34.3345,51900.0
2005-11-17 10:30:00,54.7,54.89,54.67,54.89,120600.0,34.3345,34.4538,34.3157,34.4538,120600.0
2005-11-17 10:35:00,54.89,54.89,54.6,54.83,54200.0,34.4538,34.4538,34.2718,34.4161,54200.0
2005-11-17 10:40:00,54.82,54.82,54.73,54.8,63900.0,34.4099,34.4099,34.3534,34.3973,63900.0
2005-11-17 10:45:00,54.8,54.92,54.8,54.92,64300.0,34.3973,34.4726,34.3973,34.4726,64300.0
2005-11-17 10:50:00,54.92,54.94,54.83,54.87,39700.0,34.4726,34.4852,34.4161,34.4412,39700.0
2005-11-17 10:55:00,54.86,54.9,54.8,54.81,25300.0,34.435,34.4601,34.3973,34.4036,25300.0
2005-11-17 11:00:00,54.81,54.81,54.69,54.72,45700.0,34.4036,34.4036,34.3283,34.3471,45700.0
2005-11-17 11:05:00,54.72,54.8,54.71,54.8,27800.0,34.3471,34.3973,34.3408,34.3973,27800.0
2005-11-17 11:10:00,54.8,54.87,54.77,54.85,38500.0,34.3973,34.4412,34.3785,34.4287,38500.0
2005-11-17 11:15:00,54.86,54.88,54.81,54.87,76500.0,34.435,34.4475,34.4036,34.4412,76500.0
2005-11-17 11:20:00,54.88,54.92,54.86,54.91,66200.0,34.4475,34.4726,34.435,34.4663,66200.0
2005-11-17 11:25:00,54.9,54.95,54.89,54.9,54300.0,34.4601,34.4915,34.4538,34.4601,54300.0
2005-11-17 11:30:00,54.88,54.9,54.76,54.79,154200.0,34.4475,34.4601,34.3722,34.391,154200.0
2005-11-17 11:35:00,54.79,54.88,54.78,54.86,37400.0,34.391,34.4475,34.3847,34.435,37400.0
2005-11-17 11:40:00,54.85,54.85,54.72,54.75,50000.0,34.4287,34.4287,34.3471,34.3659,50000.0
2005-11-17 11:45:00,54.73,54.77,54.65,54.68,54500.0,34.3534,34.3785,34.3031,34.322,54500.0
2005-11-17 11:50:00,54.68,54.81,54.68,54.81,61900.0,34.322,34.4036,34.322,34.4036,61900.0
2005-11-17 11:55:00,54.82,54.85,54.79,54.8,25800.0,34.4099,34.4287,34.391,34.3973,25800.0
2005-11-17 12:00:00,54.82,54.84,54.77,54.8,40200.0,34.4099,34.4224,34.3785,34.3973,40200.0
2005-11-17 12:05:00,54.79,54.87,54.79,54.86,15400.0,34.391,34.4412,34.391,34.435,15400.0
2005-11-17 12:10:00,54.85,54.87,54.8,54.8,11800.0,34.4287,34.4412,34.3973,34.3973,11800.0
2005-11-17 12:15:00,54.79,54.86,54.78,54.83,29500.0,34.391,34.435,34.3847,34.4161,29500.0
2005-11-17 12:20:00,54.83,54.87,54.83,54.87,25300.0,34.4161,34.4412,34.4161,34.4412,25300.0
2005-11-17 12:25:00,54.87,54.94,54.87,54.91,68000.0,34.4412,34.4852,34.4412,34.4663,68000.0
2005-11-17 12:30:00,54.92,54.94,54.88,54.94,62800.0,34.4726,34.4852,34.4475,34.4852,62800.0
2005-11-17 12:35:00,54.94,54.99,54.89,54.9,63500.0,34.4852,34.5166,34.4538,34.4601,63500.0
2005-11-17 12:40:00,54.89,54.9,54.87,54.88,26200.0,34.4538,34.4601,34.4412,34.4475,26200.0
2005-11-17 12:45:00,54.87,54.87,54.84,54.85,19900.0,34.4412,34.4412,34.4224,34.4287,19900.0
2005-11-17 12:50:00,54.85,54.89,54.84,54.88,53200.0,34.4287,34.4538,34.4224,34.4475,53200.0
2005-11-17 12:55:00,54.88,54.91,54.87,54.91,47600.0,34.4475,34.4663,34.4412,34.4663,47600.0
2005-11-17 13:00:00,54.91,54.93,54.9,54.91,58600.0,34.4663,34.4789,34.4601,34.4663,58600.0
2005-11-17 13:05:00,54.91,54.98,54.91,54.98,32100.0,34.4663,34.5103,34.4663,34.5103,32100.0
2005-11-17 13:10:00,54.97,54.97,54.88,54.88,37600.0,34.504,34.504,34.4475,34.4475,37600.0
2005-11-17 13:15:00,54.88,54.92,54.87,54.9,38400.0,34.4475,34.4726,34.4412,34.4601,38400.0
2005-11-17 13:20:00,54.91,54.95,54.88,54.89,19700.0,34.4663,34.4915,34.4475,34.4538,19700.0
2005-11-17 13:25:00,54.9,54.91,54.88,54.9,15200.0,34.4601,34.4663,34.4475,34.4601,15200.0
2005-11-17 13:30:00,54.9,54.92,54.86,54.91,48800.0,34.4601,34.4726,34.435,34.4663,48800.0
2005-11-17 13:35:00,54.91,54.97,54.9,54.96,43500.0,34.4663,34.504,34.4601,34.4977,43500.0
2005-11-17 13:40:00,54.96,54.96,54.91,54.93,27900.0,34.4977,34.4977,34.4663,34.4789,27900.0
2005-11-17 13:45:00,54.92,54.94,54.9,54.92,57600.0,34.4726,34.4852,34.4601,34.4726,57600.0
2005-11-17 13:50:00,54.92,54.96,54.91,54.96,26000.0,34.4726,34.4977,34.4663,34.4977,26000.0
2005-11-17 13:55:00,54.95,54.99,54.91,54.98,38800.0,34.4915,34.5166,34.4663,34.5103,38800.0
2005-11-17 14:00:00,54.98,54.98,54.9,54.92,15500.0,34.5103,34.5103,34.4601,34.4726,15500.0
2005-11-17 14:05:00,54.92,54.99,54.9,54.99,27800.0,34.4726,34.5166,34.4601,34.5166,27800.0
2005-11-17 14:10:00,54.99,55.07,54.97,55.01,87000.0,34.5166,34.5668,34.504,34.5291,87000.0
2005-11-17 14:15:00,55.01,55.1,54.98,55.1,50400.0,34.5291,34.5856,34.5103,34.5856,50400.0
2005-11-17 14:20:00,55.1,55.15,55.05,55.09,73700.0,34.5856,34.617,34.5542,34.5793,73700.0
2005-11-17 14:25:00,55.1,55.24,55.1,55.17,62900.0,34.5856,34.6735,34.5856,34.6295,62900.0
2005-11-17 14:30:00,55.17,55.17,55.1,55.15,33100.0,34.6295,34.6295,34.5856,34.617,33100.0
2005-11-17 14:35:00,55.15,55.15,55.05,55.08,32000.0,34.617,34.617,34.5542,34.5731,32000.0
2005-11-17 14:40:00,55.09,55.11,55.03,55.04,51300.0,34.5793,34.5919,34.5417,34.5479,51300.0
2005-11-17 14:45:00,55.03,55.05,54.99,55.0,29700.0,34.5417,34.5542,34.5166,34.5228,29700.0
2005-11-17 14:50:00,55.02,55.03,54.95,54.95,43800.0,34.5354,34.5417,34.4915,34.4915,43800.0
2005-11-17 14:55:00,54.94,54.99,54.92,54.98,69300.0,34.4852,34.5166,34.4726,34.5103,69300.0
2005-11-17 15:00:00,54.98,55.03,54.96,55.03,113900.0,34.5103,34.5417,34.4977,34.5417,113900.0
2005-11-17 15:05:00,55.03,55.06,55.0,55.05,33600.0,34.5417,34.5605,34.5228,34.5542,33600.0
2005-11-17 15:10:00,55.05,55.1,55.04,55.1,50800.0,34.5542,34.5856,34.5479,34.5856,50800.0
2005-11-17 15:15:00,55.11,55.11,55.05,55.09,82200.0,34.5919,34.5919,34.5542,34.5793,82200.0
2005-11-17 15:20:00,55.09,55.11,55.05,55.08,99200.0,34.5793,34.5919,34.5542,34.5731,99200.0
2005-11-17 15:25:00,55.09,55.16,55.04,55.16,101000.0,34.5793,34.6233,34.5479,34.6233,101000.0
2005-11-17 15:30:00,55.14,55.35,55.12,55.31,257400.0,34.6107,34.7425,34.5982,34.7174,257400.0
2005-11-17 15:35:00,55.31,55.43,55.3,55.39,190300.0,34.7174,34.7927,34.7111,34.7676,190300.0
2005-11-17 15:40:00,55.39,55.46,55.36,55.44,135500.0,34.7676,34.8116,34.7488,34.799,135500.0
2005-11-17 15:45:00,55.44,55.47,55.33,55.33,164200.0,34.799,34.8179,34.73,34.73,164200.0
2005-11-17 15:50:00,55.33,55.45,55.28,55.43,106400.0,34.73,34.8053,34.6986,34.7927,106400.0
2005-11-17 15:55:00,55.43,55.49,55.41,55.43,256600.0,34.7927,34.8304,34.7802,34.7927,256600.0
2005-11-18 09:30:00,55.88,55.9,55.45,55.6,509200.0,35.0752,35.0878,34.8053,34.8995,509200.0
2005-11-18 09:35:00,55.6,55.79,55.57,55.65,88700.0,34.8995,35.0187,34.8806,34.9308,88700.0
2005-11-18 09:40:00,55.66,55.68,55.5,55.53,89600.0,34.9371,34.9497,34.8367,34.8555,89600.0
2005-11-18 09:45:00,55.53,55.68,55.52,55.59,58300.0,34.8555,34.9497,34.8492,34.8932,58300.0
2005-11-18 09:50:00,55.6,55.61,55.37,55.37,68800.0,34.8995,34.9057,34.7551,34.7551,68800.0
2005-11-18 09:55:00,55.35,55.5,55.28,55.44,59600.0,34.7425,34.8367,34.6986,34.799,59600.0
2005-11-18 10:00:00,55.44,55.45,55.27,55.36,122200.0,34.799,34.8053,34.6923,34.7488,122200.0
2005-11-18 10:05:00,55.36,55.51,55.35,55.45,45900.0,34.7488,34.843,34.7425,34.8053,45900.0
2005-11-18 10:10:00,55.45,55.54,55.41,55.46,71700.0,34.8053,34.8618,34.7802,34.8116,71700.0
2005-11-18 10:15:00,55.45,55.45,55.35,55.35,44700.0,34.8053,34.8053,34.7425,34.7425,44700.0
2005-11-18 10:20:00,55.35,55.38,55.3,55.34,61000.0,34.7425,34.7614,34.7111,34.7363,61000.0
2005-11-18 10:25:00,55.34,55.43,55.34,55.39,31000.0,34.7363,34.7927,34.7363,34.7676,31000.0
2005-11-18 10:30:00,55.39,55.42,55.26,55.26,30000.0,34.7676,34.7865,34.686,34.686,30000.0
2005-11-18 10:35:00,55.27,55.3,55.21,55.25,34300.0,34.6923,34.7111,34.6547,34.6798,34300.0
2005-11-18 10:40:00,55.26,55.27,55.11,55.16,66400.0,34.686,34.6923,34.5919,34.6233,66400.0
2005-11-18 10:45:00,55.17,55.18,55.11,55.15,23600.0,34.6295,34.6358,34.5919,34.617,23600.0
2005-11-18 10:50:00,55.15,55.25,55.13,55.19,105000.0,34.617,34.6798,34.6044,34.6421,105000.0
2005-11-18 10:55:00,55.19,55.2,55.13,55.16,20600.0,34.6421,34.6484,34.6044,34.6233,20600.0
2005-11-18 11:00:00,55.18,55.2,55.07,55.08,79600.0,34.6358,34.6484,34.5668,34.5731,79600.0
2005-11-18 11:05:00,55.1,55.15,55.02,55.15,47500.0,34.5856,34.617,34.5354,34.617,47500.0
2005-11-18 11:10:00,55.14,55.16,55.08,55.11,36600.0,34.6107,34.6233,34.5731,34.5919,36600.0
2005-11-18 11:15:00,55.11,55.17,55.1,55.13,37900.0,34.5919,34.6295,34.5856,34.6044,37900.0
2005-11-18 11:20:00,55.11,55.14,55.06,55.06,21300.0,34.5919,34.6107,34.5605,34.5605,21300.0
2005-11-18 11:25:00,55.06,55.11,54.97,55.08,110900.0,34.5605,34.5919,34.504,34.5731,110900.0
2005-11-18 11:30:00,55.09,55.09,54.97,54.97,39600.0,34.5793,34.5793,34.504,34.504,39600.0
2005-11-18 11:35:00,54.97,54.97,54.77,54.95,101100.0,34.504,34.504,34.3785,34.4915,101100.0
2005-11-18 11:40:00,54.95,55.09,54.94,55.08,27600.0,34.4915,34.5793,34.4852,34.5731,27600.0
2005-11-18 11:45:00,55.09,55.09,55.0,55.03,19200.0,34.5793,34.5793,34.5228,34.5417,19200.0
2005-11-18 11:50:00,55.01,55.02,54.96,54.96,38700.0,34.5291,34.5354,34.4977,34.4977,38700.0
2005-11-18 11:55:00,54.97,55.0,54.96,54.98,99100.0,34.504,34.5228,34.4977,34.5103,99100.0
2005-11-18 12:00:00,54.98,54.99,54.97,54.99,13200.0,34.5103,34.5166,34.504,34.5166,13200.0
2005-11-18 12:05:00,54.99,55.01,54.98,55.0,25600.0,34.5166,34.5291,34.5103,34.5228,25600.0
2005-11-18 12:10:00,54.98,55.05,54.98,55.05,30800.0,34.5103,34.5542,34.5103,34.5542,30800.0
2005-11-18 12:15:00,55.05,55.05,55.04,55.05,48900.0,34.5542,34.5542,34.5479,34.5542,48900.0
2005-11-18 12:20:00,55.05,55.05,54.96,54.99,39900.0,34.5542,34.5542,34.4977,34.5166,39900.0
2005-11-18 12:25:00,54.98,55.02,54.97,54.97,28100.0,34.5103,34.5354,34.504,34.504,28100.0
2005-11-18 12:30:00,54.97,55.0,54.97,54.97,25100.0,34.504,34.5228,34.504,34.504,25100.0
2005-11-18 12:35:00,54.97,54.99,54.97,54.99,89400.0,34.504,34.5166,34.504,34.5166,89400.0
2005-11-18 12:40:00,55.01,55.01,54.97,54.98,36900.0,34.5291,34.5291,34.504,34.5103,36900.0
2005-11-18 12:45:00,55.0,55.01,54.98,55.0,8600.0,34.5228,34.5291,34.5103,34.5228,8600.0
2005-11-18 12:50:00,54.99,55.08,54.99,55.03,26200.0,34.5166,34.5731,34.5166,34.5417,26200.0
2005-11-18 12:55:00,55.04,55.04,55.0,55.0,8200.0,34.5479,34.5479,34.5228,34.5228,8200.0
2005-11-18 13:00:00,55.0,55.01,54.98,55.01,18100.0,34.5228,34.5291,34.5103,34.5291,18100.0
2005-11-18 13:05:00,55.0,55.0,54.97,54.97,39900.0,34.5228,34.5228,34.504,34.504,39900.0
2005-11-18 13:10:00,54.97,54.99,54.97,54.99,53000.0,34.504,34.5166,34.504,34.5166,53000.0
2005-11-18 13:15:00,54.99,55.0,54.98,55.0,31000.0,34.5166,34.5228,34.5103,34.5228,31000.0
2005-11-18 13:20:00,55.0,55.01,54.96,54.97,106500.0,34.5228,34.5291,34.4977,34.504,106500.0
2005-11-18 13:25:00,54.97,55.01,54.97,54.98,78500.0,34.504,34.5291,34.504,34.5103,78500.0
2005-11-18 13:30:00,54.98,55.0,54.98,54.99,41200.0,34.5103,34.5228,34.5103,34.5166,41200.0
2005-11-18 13:35:00,55.0,55.09,55.0,55.06,32100.0,34.5228,34.5793,34.5228,34.5605,32100.0
2005-11-18 13:40:00,55.04,55.05,55.0,55.02,19400.0,34.5479,34.5542,34.5228,34.5354,19400.0
2005-11-18 13:45:00,55.02,55.03,55.0,55.02,10800.0,34.5354,34.5417,34.5228,34.5354,10800.0
2005-11-18 13:50:00,55.01,55.03,54.98,55.03,30200.0,34.5291,34.5417,34.5103,34.5417,30200.0
2005-11-18 13:55:00,55.04,55.13,55.03,55.05,34600.0,34.5479,34.6044,34.5417,34.5542,34600.0
2005-11-18 14:00:00,55.05,55.11,55.05,55.09,15300.0,34.5542,34.5919,34.5542,34.5793,15300.0
2005-11-18 14:05:00,55.09,55.1,55.02,55.06,39600.0,34.5793,34.5856,34.5354,34.5605,39600.0
2005-11-18 14:10:00,55.05,55.1,55.03,55.09,24600.0,34.5542,34.5856,34.5417,34.5793,24600.0
2005-11-18 14:15:00,55.09,55.09,55.05,55.05,24200.0,34.5793,34.5793,34.5542,34.5542,24200.0
2005-11-18 14:20:00,55.05,55.05,55.0,55.03,34600.0,34.5542,34.5542,34.5228,34.5417,34600.0
2005-11-18 14:25:00,55.02,55.03,54.97,54.99,43900.0,34.5354,34.5417,34.504,34.5166,43900.0
2005-11-18 14:30:00,54.99,55.03,54.99,55.01,24700.0,34.5166,34.5417,34.5166,34.5291,24700.0
2005-11-18 14:35:00,55.02,55.04,55.0,55.02,25500.0,34.5354,34.5479,34.5228,34.5354,25500.0
2005-11-18 14:40:00,55.01,55.02,54.97,54.98,24500.0,34.5291,34.5354,34.504,34.5103,24500.0
2005-11-18 14:45:00,54.99,55.01,54.97,54.97,63900.0,34.5166,34.5291,34.504,34.504,63900.0
2005-11-18 14:50:00,54.97,55.01,54.97,55.01,23300.0,34.504,34.5291,34.504,34.5291,23300.0
2005-11-18 14:55:00,55.0,55.04,55.0,55.0,53800.0,34.5228,34.5479,34.5228,34.5228,53800.0
2005-11-18 15:00:00,55.01,55.06,55.0,55.04,93100.0,34.5291,34.5605,34.5228,34.5479,93100.0
2005-11-18 15:05:00,55.04,55.08,55.03,55.04,298000.0,34.5479,34.5731,34.5417,34.5479,298000.0
2005-11-18 15:10:00,55.05,55.14,55.04,55.11,83700.0,34.5542,34.6107,34.5479,34.5919,83700.0
2005-11-18 15:15:00,55.13,55.13,55.03,55.07,33400.0,34.6044,34.6044,34.5417,34.5668,33400.0
2005-11-18 15:20:00,55.07,55.08,55.01,55.05,44700.0,34.5668,34.5731,34.5291,34.5542,44700.0
2005-11-18 15:25:00,55.05,55.07,54.98,55.0,30900.0,34.5542,34.5668,34.5103,34.5228,30900.0
2005-11-18 15:30:00,55.0,55.06,55.0,55.02,54400.0,34.5228,34.5605,34.5228,34.5354,54400.0
2005-11-18 15:35:00,55.02,55.05,54.98,55.03,55500.0,34.5354,34.5542,34.5103,34.5417,55500.0
2005-11-18 15:40:00,55.02,55.11,55.0,55.11,102700.0,34.5354,34.5919,34.5228,34.5919,102700.0
2005-11-18 15:45:00,55.11,55.22,55.1,55.15,88100.0,34.5919,34.6609,34.5856,34.617,88100.0
2005-11-18 15:50:00,55.14,55.23,55.13,55.21,59100.0,34.6107,34.6672,34.6044,34.6547,59100.0
2005-11-18 15:55:00,55.2,55.27,55.19,55.21,166600.0,34.6484,34.6923,34.6421,34.6547,166600.0
2005-11-21 09:30:00,54.89,55.2,54.65,55.16,174600.0,34.4538,34.6484,34.3031,34.6233,174600.0
2005-11-21 09:35:00,55.15,55.18,55.03,55.05,39000.0,34.617,34.6358,34.5417,34.5542,39000.0
2005-11-21 09:40:00,55.05,55.18,55.05,55.15,43800.0,34.5542,34.6358,34.5542,34.617,43800.0
2005-11-21 09:45:00,55.13,55.18,55.05,55.09,50600.0,34.6044,34.6358,34.5542,34.5793,50600.0
2005-11-21 09:50:00,55.12,55.14,55.08,55.12,27900.0,34.5982,34.6107,34.5731,34.5982,27900.0
2005-11-21 09:55:00,55.09,55.11,55.03,55.06,54900.0,34.5793,34.5919,34.5417,34.5605,54900.0
2005-11-21 10:00:00,55.05,55.15,55.02,55.12,55800.0,34.5542,34.617,34.5354,34.5982,55800.0
2005-11-21 10:05:00,55.09,55.23,55.09,55.19,52800.0,34.5793,34.6672,34.5793,34.6421,52800.0
2005-11-21 10:10:00,55.18,55.21,55.16,55.16,29400.0,34.6358,34.6547,34.6233,34.6233,29400.0
2005-11-21 10:15:00,55.19,55.19,55.13,55.13,33100.0,34.6421,34.6421,34.6044,34.6044,33100.0
2005-11-21 10:20:00,55.13,55.18,55.12,55.17,40100.0,34.6044,34.6358,34.5982,34.6295,40100.0
2005-11-21 10:25:00,55.16,55.21,55.14,55.14,38900.0,34.6233,34.6547,34.6107,34.6107,38900.0
2005-11-21 10:30:00,55.15,55.16,55.12,55.16,38200.0,34.617,34.6233,34.5982,34.6233,38200.0
2005-11-21 10:35:00,55.14,55.22,55.12,55.22,42300.0,34.6107,34.6609,34.5982,34.6609,42300.0
2005-11-21 10:40:00,55.2,55.2,55.13,55.15,32200.0,34.6484,34.6484,34.6044,34.617,32200.0
2005-11-21 10:45:00,55.15,55.16,55.12,55.14,39600.0,34.617,34.6233,34.5982,34.6107,39600.0
2005-11-21 10:50:00,55.13,55.17,55.12,55.15,47100.0,34.6044,34.6295,34.5982,34.617,47100.0
2005-11-21 10:55:00,55.15,55.18,55.05,55.05,32600.0,34.617,34.6358,34.5542,34.5542,32600.0
2005-11-21 11:00:00,55.06,55.09,54.98,54.99,52500.0,34.5605,34.5793,34.5103,34.5166,52500.0
2005-11-21 11:05:00,54.99,55.05,54.97,55.02,45100.0,34.5166,34.5542,34.504,34.5354,45100.0
2005-11-21 11:10:00,54.99,55.02,54.96,54.97,58300.0,34.5166,34.5354,34.4977,34.504,58300.0
2005-11-21 11:15:00,54.97,54.98,54.94,54.97,82400.0,34.504,34.5103,34.4852,34.504,82400.0
2005-11-21 11:20:00,54.97,55.0,54.95,54.97,66000.0,34.504,34.5228,34.4915,34.504,66000.0
2005-11-21 11:25:00,54.97,55.02,54.97,54.99,25400.0,34.504,34.5354,34.504,34.5166,25400.0
2005-11-21 11:30:00,54.98,55.01,54.97,54.98,42000.0,34.5103,34.5291,34.504,34.5103,42000.0
2005-11-21 11:35:00,54.97,54.98,54.96,54.98,85900.0,34.504,34.5103,34.4977,34.5103,85900.0
2005-11-21 11:40:00,54.98,55.05,54.97,55.01,34900.0,34.5103,34.5542,34.504,34.5291,34900.0
2005-11-21 11:45:00,55.01,55.02,54.97,54.97,30300.0,34.5291,34.5354,34.504,34.504,30300.0
2005-11-21 11:50:00,54.98,55.02,54.97,54.97,19400.0,34.5103,34.5354,34.504,34.504,19400.0
2005-11-21 11:55:00,54.97,55.0,54.97,54.99,47300.0,34.504,34.5228,34.504,34.5166,47300.0
2005-11-21 12:00:00,54.99,55.01,54.97,54.99,26800.0,34.5166,34.5291,34.504,34.5166,26800.0
2005-11-21 12:05:00,54.98,55.0,54.97,54.97,17500.0,34.5103,34.5228,34.504,34.504,17500.0
2005-11-21 12:10:00,54.97,55.0,54.97,54.99,27200.0,34.504,34.5228,34.504,34.5166,27200.0
2005-11-21 12:15:00,54.99,55.04,54.97,54.99,19500.0,34.5166,34.5479,34.504,34.5166,19500.0
2005-11-21 12:20:00,54.98,55.01,54.98,54.99,7700.0,34.5103,34.5291,34.5103,34.5166,7700.0
2005-11-21 12:25:00,54.98,54.99,54.96,54.97,34100.0,34.5103,34.5166,34.4977,34.504,34100.0
2005-11-21 12:30:00,54.96,54.98,54.96,54.97,48500.0,34.4977,34.5103,34.4977,34.504,48500.0
2005-11-21 12:35:00,54.97,55.03,54.97,55.01,21200.0,34.504,34.5417,34.504,34.5291,21200.0
2005-11-21 12:40:00,55.0,55.04,55.0,55.03,18200.0,34.5228,34.5479,34.5228,34.5417,18200.0
2005-11-21 12:45:00,55.03,55.03,55.01,55.03,11600.0,34.5417,34.5417,34.5291,34.5417,11600.0
2005-11-21 12:50:00,55.03,55.03,54.99,55.03,22400.0,34.5417,34.5417,34.5166,34.5417,22400.0
2005-11-21 12:55:00,55.02,55.03,55.0,55.01,22500.0,34.5354,34.5417,34.5228,34.5291,22500.0
2005-11-21 13:00:00,55.02,55.02,54.98,54.99,15800.0,34.5354,34.5354,34.5103,34.5166,15800.0
2005-11-21 13:05:00,54.98,55.0,54.97,54.98,15600.0,34.5103,34.5228,34.504,34.5103,15600.0
2005-11-21 13:10:00,54.98,55.02,54.98,55.02,7700.0,34.5103,34.5354,34.5103,34.5354,7700.0
2005-11-21 13:15:00,55.02,55.04,55.02,55.03,12400.0,34.5354,34.5479,34.5354,34.5417,12400.0
2005-11-21 13:20:00,55.03,55.04,55.01,55.03,18800.0,34.5417,34.5479,34.5291,34.5417,18800.0
2005-11-21 13:25:00,55.03,55.03,55.02,55.02,14500.0,34.5417,34.5417,34.5354,34.5354,14500.0
2005-11-21 13:30:00,55.02,55.03,54.99,55.0,15500.0,34.5354,34.5417,34.5166,34.5228,15500.0
2005-11-21 13:35:00,55.0,55.04,54.97,55.02,14500.0,34.5228,34.5479,34.504,34.5354,14500.0
2005-11-21 13:40:00,55.02,55.04,54.99,55.0,14400.0,34.5354,34.5479,34.5166,34.5228,14400.0
2005-11-21 13:45:00,55.02,55.02,54.97,54.99,18800.0,34.5354,34.5354,34.504,34.5166,18800.0
2005-11-21 13:50:00,54.99,55.04,54.98,55.03,12100.0,34.5166,34.5479,34.5103,34.5417,12100.0
2005-11-21 13:55:00,54.99,55.04,54.99,55.0,23600.0,34.5166,34.5479,34.5166,34.5228,23600.0
2005-11-21 14:00:00,55.01,55.05,55.01,55.02,19600.0,34.5291,34.5542,34.5291,34.5354,19600.0
2005-11-21 14:05:00,55.02,55.03,54.98,55.01,38200.0,34.5354,34.5417,34.5103,34.5291,38200.0
2005-11-21 14:10:00,55.02,55.02,54.99,55.0,25000.0,34.5354,34.5354,34.5166,34.5228,25000.0
2005-11-21 14:15:00,55.0,55.04,54.97,54.98,28700.0,34.5228,34.5479,34.504,34.5103,28700.0
2005-11-21 14:20:00,54.98,55.0,54.97,54.99,15300.0,34.5103,34.5228,34.504,34.5166,15300.0
2005-11-21 14:25:00,54.99,55.02,54.97,55.02,34800.0,34.5166,34.5354,34.504,34.5354,34800.0
2005-11-21 14:30:00,55.0,55.0,54.98,54.98,18500.0,34.5228,34.5228,34.5103,34.5103,18500.0
2005-11-21 14:35:00,54.99,55.03,54.97,54.97,18800.0,34.5166,34.5417,34.504,34.504,18800.0
2005-11-21 14:40:00,54.98,55.04,54.97,55.03,339200.0,34.5103,34.5479,34.504,34.5417,339200.0
2005-11-21 14:45:00,55.01,55.05,55.0,55.01,17700.0,34.5291,34.5542,34.5228,34.5291,17700.0
2005-11-21 14:50:00,55.01,55.02,54.96,54.97,69900.0,34.5291,34.5354,34.4977,34.504,69900.0
2005-11-21 14:55:00,54.97,54.99,54.95,54.95,77400.0,34.504,34.5166,34.4915,34.4915,77400.0
2005-11-21 15:00:00,54.95,55.0,54.95,54.99,28100.0,34.4915,34.5228,34.4915,34.5166,28100.0
2005-11-21 15:05:00,54.98,55.0,54.97,54.99,30400.0,34.5103,34.5228,34.504,34.5166,30400.0
2005-11-21 15:10:00,55.0,55.12,55.0,55.12,136100.0,34.5228,34.5982,34.5228,34.5982,136100.0
2005-11-21 15:15:00,55.11,55.11,55.04,55.07,42000.0,34.5919,34.5919,34.5479,34.5668,42000.0
2005-11-21 15:20:00,55.08,55.14,55.07,55.14,27500.0,34.5731,34.6107,34.5668,34.6107,27500.0
2005-11-21 15:25:00,55.13,55.14,55.09,55.12,24900.0,34.6044,34.6107,34.5793,34.5982,24900.0
2005-11-21 15:30:00,55.1,55.13,55.08,55.1,49900.0,34.5856,34.6044,34.5731,34.5856,49900.0
2005-11-21 15:35:00,55.1,55.13,55.02,55.11,122700.0,34.5856,34.6044,34.5354,34.5919,122700.0
2005-11-21 15:40:00,55.11,55.12,55.04,55.08,75200.0,34.5919,34.5982,34.5479,34.5731,75200.0
2005-11-21 15:45:00,55.07,55.08,54.96,54.97,102300.0,34.5668,34.5731,34.4977,34.504,102300.0
2005-11-21 15:50:00,54.96,54.98,54.91,54.96,167900.0,34.4977,34.5103,34.4663,34.4977,167900.0
2005-11-21 15:55:00,54.98,55.04,54.87,54.93,167500.0,34.5103,34.5479,34.4412,34.4789,167500.0
2005-11-22 09:30:00,54.85,54.89,54.74,54.89,186300.0,34.4287,34.4538,34.3596,34.4538,186300.0
2005-11-22 09:35:00,54.89,54.9,54.81,54.85,76200.0,34.4538,34.4601,34.4036,34.4287,76200.0
2005-11-22 09:40:00,54.85,55.12,54.85,55.07,290500.0,34.4287,34.5982,34.4287,34.5668,290500.0
2005-11-22 09:45:00,55.07,55.17,55.01,55.03,97700.0,34.5668,34.6295,34.5291,34.5417,97700.0
2005-11-22 09:50:00,55.05,55.17,55.01,55.1,47200.0,34.5542,34.6295,34.5291,34.5856,47200.0
2005-11-22 09:55:00,55.1,55.12,54.97,54.99,95500.0,34.5856,34.5982,34.504,34.5166,95500.0
2005-11-22 10:00:00,54.99,55.01,54.95,54.97,84900.0,34.5166,34.5291,34.4915,34.504,84900.0
2005-11-22 10:05:00,54.97,55.05,54.97,55.04,46200.0,34.504,34.5542,34.504,34.5479,46200.0
2005-11-22 10:10:00,55.04,55.1,55.01,55.01,57100.0,34.5479,34.5856,34.5291,34.5291,57100.0
2005-11-22 10:15:00,55.02,55.08,55.01,55.06,119400.0,34.5354,34.5731,34.5291,34.5605,119400.0
2005-11-22 10:20:00,55.06,55.28,55.06,55.26,73500.0,34.5605,34.6986,34.5605,34.686,73500.0
2005-11-22 10:25:00,55.27,55.3,55.15,55.16,179100.0,34.6923,34.7111,34.617,34.6233,179100.0
2005-11-22 10:30:00,55.15,55.19,55.14,55.16,56000.0,34.617,34.6421,34.6107,34.6233,56000.0
2005-11-22 10:35:00,55.17,55.2,55.13,55.2,48800.0,34.6295,34.6484,34.6044,34.6484,48800.0
2005-11-22 10:40:00,55.18,55.27,55.18,55.27,28200.0,34.6358,34.6923,34.6358,34.6923,28200.0
2005-11-22 10:45:00,55.27,55.29,55.2,55.22,55700.0,34.6923,34.7049,34.6484,34.6609,55700.0
2005-11-22 10:50:00,55.23,55.24,55.17,55.2,58500.0,34.6672,34.6735,34.6295,34.6484,58500.0
2005-11-22 10:55:00,55.2,55.25,55.17,55.17,112100.0,34.6484,34.6798,34.6295,34.6295,112100.0
2005-11-22 11:00:00,55.19,55.24,55.16,55.16,33300.0,34.6421,34.6735,34.6233,34.6233,33300.0
2005-11-22 11:05:00,55.16,55.17,55.1,55.13,49100.0,34.6233,34.6295,34.5856,34.6044,49100.0
2005-11-22 11:10:00,55.13,55.17,55.11,55.15,52700.0,34.6044,34.6295,34.5919,34.617,52700.0
2005-11-22 11:15:00,55.16,55.18,55.1,55.16,69900.0,34.6233,34.6358,34.5856,34.6233,69900.0
2005-11-22 11:20:00,55.16,55.19,55.14,55.19,46400.0,34.6233,34.6421,34.6107,34.6421,46400.0
2005-11-22 11:25:00,55.19,55.2,55.16,55.17,43000.0,34.6421,34.6484,34.6233,34.6295,43000.0
2005-11-22 11:30:00,55.18,55.2,55.15,55.18,22800.0,34.6358,34.6484,34.617,34.6358,22800.0
2005-11-22 11:35:00,55.18,55.2,55.15,55.19,28200.0,34.6358,34.6484,34.617,34.6421,28200.0
2005-11-22 11:40:00,55.18,55.21,55.18,55.19,24900.0,34.6358,34.6547,34.6358,34.6421,24900.0
2005-11-22 11:45:00,55.18,55.21,55.17,55.19,20800.0,34.6358,34.6547,34.6295,34.6421,20800.0
2005-11-22 11:50:00,55.18,55.24,55.16,55.22,47400.0,34.6358,34.6735,34.6233,34.6609,47400.0
2005-11-22 11:55:00,55.2,55.22,55.17,55.21,28000.0,34.6484,34.6609,34.6295,34.6547,28000.0
2005-11-22 12:00:00,55.2,55.24,55.19,55.22,27500.0,34.6484,34.6735,34.6421,34.6609,27500.0
2005-11-22 12:05:00,55.24,55.25,55.22,55.23,36300.0,34.6735,34.6798,34.6609,34.6672,36300.0
2005-11-22 12:10:00,55.24,55.24,55.21,55.23,29000.0,34.6735,34.6735,34.6547,34.6672,29000.0
2005-11-22 12:15:00,55.22,55.24,55.19,55.2,33900.0,34.6609,34.6735,34.6421,34.6484,33900.0
2005-11-22 12:20:00,55.21,55.21,55.19,55.19,41800.0,34.6547,34.6547,34.6421,34.6421,41800.0
2005-11-22 12:25:00,55.21,55.22,55.19,55.22,32300.0,34.6547,34.6609,34.6421,34.6609,32300.0
2005-11-22 12:30:00,55.22,55.22,55.19,55.2,34100.0,34.6609,34.6609,34.6421,34.6484,34100.0
2005-11-22 12:35:00,55.21,55.25,55.2,55.23,76300.0,34.6547,34.6798,34.6484,34.6672,76300.0
2005-11-22 12:40:00,55.23,55.23,55.21,55.23,11600.0,34.6672,34.6672,34.6547,34.6672,11600.0
2005-11-22 12:45:00,55.22,55.24,55.21,55.22,20300.0,34.6609,34.6735,34.6547,34.6609,20300.0
2005-11-22 12:50:00,55.22,55.24,55.22,55.24,77300.0,34.6609,34.6735,34.6609,34.6735,77300.0
2005-11-22 12:55:00,55.24,55.24,55.21,55.22,41400.0,34.6735,34.6735,34.6547,34.6609,41400.0
2005-11-22 13:00:00,55.22,55.25,55.2,55.21,61500.0,34.6609,34.6798,34.6484,34.6547,61500.0
2005-11-22 13:05:00,55.23,55.25,55.17,55.2,27200.0,34.6672,34.6798,34.6295,34.6484,27200.0
2005-11-22 13:10:00,55.2,55.23,55.2,55.21,23500.0,34.6484,34.6672,34.6484,34.6547,23500.0
2005-11-22 13:15:00,55.21,55.22,55.18,55.2,45600.0,34.6547,34.6609,34.6358,34.6484,45600.0
2005-11-22 13:20:00,55.21,55.25,55.17,55.22,46700.0,34.6547,34.6798,34.6295,34.6609,46700.0
2005-11-22 13:25:00,55.21,55.25,55.19,55.22,18700.0,34.6547,34.6798,34.6421,34.6609,18700.0
2005-11-22 13:30:00,55.22,55.28,55.22,55.25,99400.0,34.6609,34.6986,34.6609,34.6798,99400.0
2005-11-22 13:35:00,55.25,55.25,55.21,55.25,39100.0,34.6798,34.6798,34.6547,34.6798,39100.0
2005-11-22 13:40:00,55.25,55.26,55.22,55.25,21500.0,34.6798,34.686,34.6609,34.6798,21500.0
2005-11-22 13:45:00,55.25,55.27,55.23,55.25,80000.0,34.6798,34.6923,34.6672,34.6798,80000.0
2005-11-22 13:50:00,55.25,55.25,55.22,55.24,25200.0,34.6798,34.6798,34.6609,34.6735,25200.0
2005-11-22 13:55:00,55.24,55.24,55.2,55.2,15200.0,34.6735,34.6735,34.6484,34.6484,15200.0
2005-11-22 14:00:00,55.2,55.27,55.18,55.22,96000.0,34.6484,34.6923,34.6358,34.6609,96000.0
2005-11-22 14:05:00,55.2,55.29,55.19,55.29,79700.0,34.6484,34.7049,34.6421,34.7049,79700.0
2005-11-22 14:10:00,55.29,55.33,55.23,55.31,96800.0,34.7049,34.73,34.6672,34.7174,96800.0
2005-11-22 14:15:00,55.31,55.33,55.2,55.24,66100.0,34.7174,34.73,34.6484,34.6735,66100.0
2005-11-22 14:20:00,55.25,55.29,55.24,55.26,100500.0,34.6798,34.7049,34.6735,34.686,100500.0
2005-11-22 14:25:00,55.26,55.3,55.22,55.23,75900.0,34.686,34.7111,34.6609,34.6672,75900.0
2005-11-22 14:30:00,55.23,55.25,55.22,55.24,63600.0,34.6672,34.6798,34.6609,34.6735,63600.0
2005-11-22 14:35:00,55.23,55.25,55.2,55.24,81400.0,34.6672,34.6798,34.6484,34.6735,81400.0
2005-11-22 14:40:00,55.23,55.24,55.2,55.23,31100.0,34.6672,34.6735,34.6484,34.6672,31100.0
2005-11-22 14:45:00,55.23,55.25,55.2,55.22,64700.0,34.6672,34.6798,34.6484,34.6609,64700.0
2005-11-22 14:50:00,55.24,55.25,55.16,55.25,62800.0,34.6735,34.6798,34.6233,34.6798,62800.0
2005-11-22 14:55:00,55.25,55.26,55.16,55.23,99800.0,34.6798,34.686,34.6233,34.6672,99800.0
2005-11-22 15:00:00,55.23,55.24,55.17,55.23,65700.0,34.6672,34.6735,34.6295,34.6672,65700.0
2005-11-22 15:05:00,55.23,55.26,55.22,55.24,127600.0,34.6672,34.686,34.6609,34.6735,127600.0
2005-11-22 15:10:00,55.24,55.28,55.19,55.2,92300.0,34.6735,34.6986,34.6421,34.6484,92300.0
2005-11-22 15:15:00,55.2,55.24,55.17,55.19,89300.0,34.6484,34.6735,34.6295,34.6421,89300.0
2005-11-22 15:20:00,55.19,55.21,55.14,55.17,59700.0,34.6421,34.6547,34.6107,34.6295,59700.0
2005-11-22 15:25:00,55.17,55.28,55.13,55.23,66100.0,34.6295,34.6986,34.6044,34.6672,66100.0
2005-11-22 15:30:00,55.23,55.25,55.2,55.23,42400.0,34.6672,34.6798,34.6484,34.6672,42400.0
2005-11-22 15:35:00,55.23,55.23,55.13,55.16,69700.0,34.6672,34.6672,34.6044,34.6233,69700.0
2005-11-22 15:40:00,55.15,55.17,55.11,55.17,86300.0,34.617,34.6295,34.5919,34.6295,86300.0
2005-11-22 15:45:00,55.17,55.23,55.16,55.19,91300.0,34.6295,34.6672,34.6233,34.6421,91300.0
2005-11-22 15:50:00,55.23,55.23,55.12,55.13,106600.0,34.6672,34.6672,34.5982,34.6044,106600.0
2005-11-22 15:55:00,55.13,55.15,55.07,55.07,145900.0,34.6044,34.617,34.5668,34.5668,145900.0
2005-11-23 09:30:00,55.08,55.25,55.04,55.23,63900.0,34.5731,34.6798,34.5479,34.6672,63900.0
2005-11-23 09:35:00,55.19,55.45,55.19,55.44,61000.0,34.6421,34.8053,34.6421,34.799,61000.0
2005-11-23 09:40:00,55.4,55.55,55.4,55.51,49000.0,34.7739,34.8681,34.7739,34.843,49000.0
2005-11-23 09:45:00,55.5,55.68,55.49,55.58,104000.0,34.8367,34.9497,34.8304,34.8869,104000.0
2005-11-23 09:50:00,55.52,55.64,55.43,55.62,85700.0,34.8492,34.9246,34.7927,34.912,85700.0
2005-11-23 09:55:00,55.64,55.64,55.5,55.53,40000.0,34.9246,34.9246,34.8367,34.8555,40000.0
2005-11-23 10:00:00,55.54,55.56,55.5,55.5,92800.0,34.8618,34.8743,34.8367,34.8367,92800.0
2005-11-23 10:05:00,55.5,55.52,55.43,55.43,64700.0,34.8367,34.8492,34.7927,34.7927,64700.0
2005-11-23 10:10:00,55.42,55.44,55.34,55.35,80100.0,34.7865,34.799,34.7363,34.7425,80100.0
2005-11-23 10:15:00,55.36,55.4,55.26,55.29,73200.0,34.7488,34.7739,34.686,34.7049,73200.0
2005-11-23 10:20:00,55.29,55.3,55.11,55.26,71100.0,34.7049,34.7111,34.5919,34.686,71100.0
2005-11-23 10:25:00,55.26,55.29,55.2,55.28,37300.0,34.686,34.7049,34.6484,34.6986,37300.0
2005-11-23 10:30:00,55.28,55.3,55.23,55.25,87100.0,34.6986,34.7111,34.6672,34.6798,87100.0
2005-11-23 10:35:00,55.22,55.29,55.2,55.25,35800.0,34.6609,34.7049,34.6484,34.6798,35800.0
2005-11-23 10:40:00,55.24,55.24,55.12,55.12,55600.0,34.6735,34.6735,34.5982,34.5982,55600.0
2005-11-23 10:45:00,55.12,55.15,55.03,55.03,66500.0,34.5982,34.617,34.5417,34.5417,66500.0
2005-11-23 10:50:00,55.06,55.13,55.02,55.12,70800.0,34.5605,34.6044,34.5354,34.5982,70800.0
2005-11-23 10:55:00,55.12,55.12,55.06,55.09,42600.0,34.5982,34.5982,34.5605,34.5793,42600.0
2005-11-23 11:00:00,55.09,55.13,55.04,55.06,62800.0,34.5793,34.6044,34.5479,34.5605,62800.0
2005-11-23 11:05:00,55.05,55.09,55.02,55.08,51100.0,34.5542,34.5793,34.5354,34.5731,51100.0
2005-11-23 11:10:00,55.08,55.1,55.04,55.05,52800.0,34.5731,34.5856,34.5479,34.5542,52800.0
2005-11-23 11:15:00,55.06,55.14,55.06,55.1,70200.0,34.5605,34.6107,34.5605,34.5856,70200.0
2005-11-23 11:20:00,55.09,55.11,55.07,55.09,27900.0,34.5793,34.5919,34.5668,34.5793,27900.0
2005-11-23 11:25:00,55.07,55.14,55.06,55.09,36100.0,34.5668,34.6107,34.5605,34.5793,36100.0
2005-11-23 11:30:00,55.09,55.13,55.05,55.06,25400.0,34.5793,34.6044,34.5542,34.5605,25400.0
2005-11-23 11:35:00,55.06,55.14,55.06,55.1,23200.0,34.5605,34.6107,34.5605,34.5856,23200.0
2005-11-23 11:40:00,55.1,55.16,55.08,55.16,42700.0,34.5856,34.6233,34.5731,34.6233,42700.0
2005-11-23 11:45:00,55.16,55.28,55.13,55.28,36800.0,34.6233,34.6986,34.6044,34.6986,36800.0
2005-11-23 11:50:00,55.28,55.3,55.21,55.22,64500.0,34.6986,34.7111,34.6547,34.6609,64500.0
2005-11-23 11:55:00,55.21,55.28,55.21,55.22,48000.0,34.6547,34.6986,34.6547,34.6609,48000.0
2005-11-23 12:00:00,55.25,55.27,55.19,55.25,35600.0,34.6798,34.6923,34.6421,34.6798,35600.0
2005-11-23 12:05:00,55.25,55.32,55.21,55.26,33800.0,34.6798,34.7237,34.6547,34.686,33800.0
2005-11-23 12:10:00,55.27,55.27,55.2,55.21,20000.0,34.6923,34.6923,34.6484,34.6547,20000.0
2005-11-23 12:15:00,55.21,55.27,55.2,55.25,32400.0,34.6547,34.6923,34.6484,34.6798,32400.0
2005-11-23 12:20:00,55.24,55.3,55.23,55.3,36800.0,34.6735,34.7111,34.6672,34.7111,36800.0
2005-11-23 12:25:00,55.3,55.33,55.27,55.31,77700.0,34.7111,34.73,34.6923,34.7174,77700.0
2005-11-23 12:30:00,55.31,55.39,55.31,55.35,52900.0,34.7174,34.7676,34.7174,34.7425,52900.0
2005-11-23 12:35:00,55.35,55.38,55.33,55.33,98000.0,34.7425,34.7614,34.73,34.73,98000.0
2005-11-23 12:40:00,55.33,55.35,55.31,55.35,22500.0,34.73,34.7425,34.7174,34.7425,22500.0
2005-11-23 12:45:00,55.36,55.41,55.35,55.39,72700.0,34.7488,34.7802,34.7425,34.7676,72700.0
2005-11-23 12:50:00,55.39,55.4,55.35,55.37,22300.0,34.7676,34.7739,34.7425,34.7551,22300.0
2005-11-23 12:55:00,55.36,55.36,55.31,55.33,18100.0,34.7488,34.7488,34.7174,34.73,18100.0
2005-11-23 13:00:00,55.33,55.35,55.31,55.33,30900.0,34.73,34.7425,34.7174,34.73,30900.0
2005-11-23 13:05:00,55.32,55.35,55.32,55.33,26800.0,34.7237,34.7425,34.7237,34.73,26800.0
2005-11-23 13:10:00,55.33,55.37,55.32,55.35,305100.0,34.73,34.7551,34.7237,34.7425,305100.0
2005-11-23 13:15:00,55.35,55.38,55.3,55.35,130700.0,34.7425,34.7614,34.7111,34.7425,130700.0
2005-11-23 13:20:00,55.35,55.4,55.33,55.39,83100.0,34.7425,34.7739,34.73,34.7676,83100.0
2005-11-23 13:25:00,55.4,55.4,55.37,55.38,54200.0,34.7739,34.7739,34.7551,34.7614,54200.0
2005-11-23 13:30:00,55.38,55.45,55.38,55.43,83400.0,34.7614,34.8053,34.7614,34.7927,83400.0
2005-11-23 13:35:00,55.44,55.46,55.41,55.45,55100.0,34.799,34.8116,34.7802,34.8053,55100.0
2005-11-23 13:40:00,55.44,55.49,55.44,55.49,70300.0,34.799,34.8304,34.799,34.8304,70300.0
2005-11-23 13:45:00,55.49,55.52,55.45,55.45,68600.0,34.8304,34.8492,34.8053,34.8053,68600.0
2005-11-23 13:50:00,55.45,55.58,55.45,55.57,76400.0,34.8053,34.8869,34.8053,34.8806,76400.0
2005-11-23 13:55:00,55.57,55.6,55.53,55.53,38700.0,34.8806,34.8995,34.8555,34.8555,38700.0
2005-11-23 14:00:00,55.54,55.63,55.54,55.61,110300.0,34.8618,34.9183,34.8618,34.9057,110300.0
2005-11-23 14:05:00,55.6,55.66,55.55,55.55,84800.0,34.8995,34.9371,34.8681,34.8681,84800.0
2005-11-23 14:10:00,55.53,55.56,55.49,55.49,73600.0,34.8555,34.8743,34.8304,34.8304,73600.0
2005-11-23 14:15:00,55.5,55.52,55.47,55.5,25800.0,34.8367,34.8492,34.8179,34.8367,25800.0
2005-11-23 14:20:00,55.51,55.55,55.47,55.54,38800.0,34.843,34.8681,34.8179,34.8618,38800.0
2005-11-23 14:25:00,55.55,55.58,55.46,55.47,60700.0,34.8681,34.8869,34.8116,34.8179,60700.0
2005-11-23 14:30:00,55.47,55.49,55.46,55.49,29400.0,34.8179,34.8304,34.8116,34.8304,29400.0
2005-11-23 14:35:00,55.49,55.52,55.47,55.5,54000.0,34.8304,34.8492,34.8179,34.8367,54000.0
2005-11-23 14:40:00,55.5,55.54,55.49,55.52,70100.0,34.8367,34.8618,34.8304,34.8492,70100.0
2005-11-23 14:45:00,55.52,55.55,55.51,55.53,47400.0,34.8492,34.8681,34.843,34.8555,47400.0
2005-11-23 14:50:00,55.53,55.53,55.45,55.45,20300.0,34.8555,34.8555,34.8053,34.8053,20300.0
2005-11-23 14:55:00,55.43,55.47,55.39,55.43,25700.0,34.7927,34.8179,34.7676,34.7927,25700.0
2005-11-23 15:00:00,55.41,55.43,55.3,55.31,43600.0,34.7802,34.7927,34.7111,34.7174,43600.0
2005-11-23 15:05:00,55.32,55.34,55.25,55.26,53900.0,34.7237,34.7363,34.6798,34.686,53900.0
2005-11-23 15:10:00,55.27,55.27,55.12,55.14,61400.0,34.6923,34.6923,34.5982,34.6107,61400.0
2005-11-23 15:15:00,55.13,55.15,55.1,55.12,58500.0,34.6044,34.617,34.5856,34.5982,58500.0
2005-11-23 15:20:00,55.13,55.15,55.08,55.1,90500.0,34.6044,34.617,34.5731,34.5856,90500.0
2005-11-23 15:25:00,55.11,55.15,55.08,55.12,70100.0,34.5919,34.617,34.5731,34.5982,70100.0
2005-11-23 15:30:00,55.12,55.2,55.09,55.14,109500.0,34.5982,34.6484,34.5793,34.6107,109500.0
2005-11-23 15:35:00,55.15,55.15,55.07,55.08,56500.0,34.617,34.617,34.5668,34.5731,56500.0
2005-11-23 15:40:00,55.07,55.1,55.05,55.05,65600.0,34.5668,34.5856,34.5542,34.5542,65600.0
2005-11-23 15:45:00,55.05,55.1,55.01,55.05,72700.0,34.5542,34.5856,34.5291,34.5542,72700.0
2005-11-23 15:50:00,55.05,55.12,55.03,55.08,103200.0,34.5542,34.5982,34.5417,34.5731,103200.0
2005-11-23 15:55:00,55.07,55.12,55.06,55.09,82700.0,34.5668,34.5982,34.5605,34.5793,82700.0
2005-11-25 09:30:00,55.5,55.5,55.3,55.32,94000.0,34.8367,34.8367,34.7111,34.7237,94000.0
2005-11-25 09:35:00,55.32,55.42,55.25,55.35,69400.0,34.7237,34.7865,34.6798,34.7425,69400.0
2005-11-25 09:40:00,55.35,55.35,55.02,55.04,55900.0,34.7425,34.7425,34.5354,34.5479,55900.0
2005-11-25 09:45:00,55.03,55.03,54.87,54.99,162300.0,34.5417,34.5417,34.4412,34.5166,162300.0
2005-11-25 09:50:00,54.99,55.13,54.99,55.04,40000.0,34.5166,34.6044,34.5166,34.5479,40000.0
2005-11-25 09:55:00,55.05,55.05,55.0,55.01,32400.0,34.5542,34.5542,34.5228,34.5291,32400.0
2005-11-25 10:00:00,55.0,55.04,54.97,55.02,70200.0,34.5228,34.5479,34.504,34.5354,70200.0
2005-11-25 10:05:00,55.03,55.05,55.0,55.02,28000.0,34.5417,34.5542,34.5228,34.5354,28000.0
2005-11-25 10:10:00,54.97,55.02,54.97,54.98,62600.0,34.504,34.5354,34.504,34.5103,62600.0
2005-11-25 10:15:00,55.01,55.02,54.97,54.98,25600.0,34.5291,34.5354,34.504,34.5103,25600.0
2005-11-25 10:20:00,54.98,55.0,54.97,54.98,22500.0,34.5103,34.5228,34.504,34.5103,22500.0
2005-11-25 10:25:00,54.98,55.01,54.97,54.98,41000.0,34.5103,34.5291,34.504,34.5103,41000.0
2005-11-25 10:30:00,54.99,55.04,54.97,55.02,54600.0,34.5166,34.5479,34.504,34.5354,54600.0
2005-11-25 10:35:00,55.01,55.03,54.98,55.01,40800.0,34.5291,34.5417,34.5103,34.5291,40800.0
2005-11-25 10:40:00,55.02,55.03,54.99,55.02,15000.0,34.5354,34.5417,34.5166,34.5354,15000.0
2005-11-25 10:45:00,55.0,55.02,54.99,55.01,28400.0,34.5228,34.5354,34.5166,34.5291,28400.0
2005-11-25 10:50:00,55.02,55.02,54.98,55.02,34200.0,34.5354,34.5354,34.5103,34.5354,34200.0
2005-11-25 10:55:00,55.02,55.07,55.0,55.0,37900.0,34.5354,34.5668,34.5228,34.5228,37900.0
2005-11-25 11:00:00,55.01,55.01,54.99,55.01,22600.0,34.5291,34.5291,34.5166,34.5291,22600.0
2005-11-25 11:05:00,55.01,55.02,54.99,55.01,18800.0,34.5291,34.5354,34.5166,34.5291,18800.0
2005-11-25 11:10:00,55.01,55.01,54.97,54.97,53100.0,34.5291,34.5291,34.504,34.504,53100.0
2005-11-25 11:15:00,54.97,54.98,54.94,54.96,152800.0,34.504,34.5103,34.4852,34.4977,152800.0
2005-11-25 11:20:00,54.96,55.03,54.96,55.02,63100.0,34.4977,34.5417,34.4977,34.5354,63100.0
2005-11-25 11:25:00,55.03,55.08,54.98,55.02,40600.0,34.5417,34.5731,34.5103,34.5354,40600.0
2005-11-25 11:30:00,55.02,55.03,55.0,55.03,12600.0,34.5354,34.5417,34.5228,34.5417,12600.0
2005-11-25 11:35:00,55.01,55.04,55.0,55.0,15700.0,34.5291,34.5479,34.5228,34.5228,15700.0
2005-11-25 11:40:00,55.01,55.04,55.0,55.04,26300.0,34.5291,34.5479,34.5228,34.5479,26300.0
2005-11-25 11:45:00,55.04,55.04,55.01,55.04,52700.0,34.5479,34.5479,34.5291,34.5479,52700.0
2005-11-25 11:50:00,55.02,55.03,54.97,54.97,24200.0,34.5354,34.5417,34.504,34.504,24200.0
2005-11-25 11:55:00,54.99,55.01,54.97,55.0,44600.0,34.5166,34.5291,34.504,34.5228,44600.0
2005-11-25 12:00:00,55.0,55.01,54.99,55.0,21600.0,34.5228,34.5291,34.5166,34.5228,21600.0
2005-11-25 12:05:00,55.0,55.01,54.98,55.0,19000.0,34.5228,34.5291,34.5103,34.5228,19000.0
2005-11-25 12:10:00,55.0,55.02,54.98,54.99,30900.0,34.5228,34.5354,34.5103,34.5166,30900.0
2005-11-25 12:15:00,55.01,55.3,54.98,55.3,200800.0,34.5291,34.7111,34.5103,34.7111,200800.0
2005-11-25 12:20:00,55.3,55.3,55.1,55.15,104400.0,34.7111,34.7111,34.5856,34.617,104400.0
2005-11-25 12:25:00,55.16,55.22,55.1,55.22,68600.0,34.6233,34.6609,34.5856,34.6609,68600.0
2005-11-25 12:30:00,55.22,55.26,55.18,55.25,36500.0,34.6609,34.686,34.6358,34.6798,36500.0
2005-11-25 12:35:00,55.27,55.3,55.24,55.26,40800.0,34.6923,34.7111,34.6735,34.686,40800.0
2005-11-25 12:40:00,55.26,55.3,55.25,55.26,36500.0,34.686,34.7111,34.6798,34.686,36500.0
2005-11-25 12:45:00,55.25,55.25,55.21,55.21,28000.0,34.6798,34.6798,34.6547,34.6547,28000.0
2005-11-25 12:50:00,55.21,55.25,55.17,55.23,71700.0,34.6547,34.6798,34.6295,34.6672,71700.0
2005-11-25 12:55:00,55.25,55.29,55.23,55.27,84100.0,34.6798,34.7049,34.6672,34.6923,84100.0
2005-11-25 13:00:00,55.23,55.23,55.23,55.23,64100.0,34.6672,34.6672,34.6672,34.6672,64100.0
2005-11-25 13:05:00,55.23,55.23,55.23,55.23,0.0,34.6672,34.6672,34.6672,34.6672,0.0
2005-11-25 13:10:00,55.23,55.23,55.23,55.23,3400.0,34.6672,34.6672,34.6672,34.6672,3400.0
2005-11-25 13:15:00,55.23,55.23,55.23,55.23,0.0,34.6672,34.6672,34.6672,34.6672,0.0
2005-11-25 13:20:00,55.23,55.23,55.23,55.23,0.0,34.6672,34.6672,34.6672,34.6672,0.0
2005-11-25 13:25:00,55.1,55.1,55.1,55.1,300.0,34.5856,34.5856,34.5856,34.5856,300.0
2005-11-25 13:30:00,55.23,55.23,55.23,55.23,300.0,34.6672,34.6672,34.6672,34.6672,300.0
2005-11-25 13:35:00,55.23,55.23,55.23,55.23,0.0,34.6672,34.6672,34.6672,34.6672,0.0
2005-11-25 13:40:00,55.23,55.23,55.23,55.23,0.0,34.6672,34.6672,34.6672,34.6672,0.0
2005-11-25 13:45:00,55.23,55.23,55.23,55.23,0.0,34.6672,34.6672,34.6672,34.6672,0.0
2005-11-25 13:50:00,55.23,55.23,55.23,55.23,0.0,34.6672,34.6672,34.6672,34.6672,0.0
2005-11-25 13:55:00,55.23,55.23,55.23,55.23,0.0,34.6672,34.6672,34.6672,34.6672,0.0
2005-11-25 14:00:00,55.23,55.23,55.23,55.23,0.0,34.6672,34.6672,34.6672,34.6672,0.0
2005-11-25 14:05:00,55.29,55.29,55.29,55.29,100.0,34.7049,34.7049,34.7049,34.7049,100.0
2005-11-25 14:10:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 14:15:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 14:20:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 14:25:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 14:30:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 14:35:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 14:40:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 14:45:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 14:50:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 14:55:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:00:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:05:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:10:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:15:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:20:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:25:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:30:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:35:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:40:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:45:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:50:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-25 15:55:00,55.29,55.29,55.29,55.29,0.0,34.7049,34.7049,34.7049,34.7049,0.0
2005-11-28 09:30:00,55.06,55.12,54.7,54.75,227800.0,34.5605,34.5982,34.3345,34.3659,227800.0
2005-11-28 09:35:00,54.76,54.9,54.69,54.8,358300.0,34.3722,34.4601,34.3283,34.3973,358300.0
2005-11-28 09:40:00,54.8,54.81,54.4,54.42,176600.0,34.3973,34.4036,34.1462,34.1588,176600.0
2005-11-28 09:45:00,54.42,54.49,54.3,54.45,147600.0,34.1588,34.2027,34.0835,34.1776,147600.0
2005-11-28 09:50:00,54.45,54.63,54.42,54.55,221500.0,34.1776,34.2906,34.1588,34.2404,221500.0
2005-11-28 09:55:00,54.56,54.58,54.5,54.56,126600.0,34.2467,34.2592,34.209,34.2467,126600.0
2005-11-28 10:00:00,54.54,54.56,54.33,54.38,105700.0,34.2341,34.2467,34.1023,34.1337,105700.0
2005-11-28 10:05:00,54.37,54.43,54.34,54.34,127100.0,34.1274,34.1651,34.1086,34.1086,127100.0
2005-11-28 10:10:00,54.35,54.52,54.35,54.52,63700.0,34.1148,34.2215,34.1148,34.2215,63700.0
2005-11-28 10:15:00,54.52,54.57,54.47,54.47,97200.0,34.2215,34.2529,34.1902,34.1902,97200.0
2005-11-28 10:20:00,54.47,54.48,54.35,54.42,76700.0,34.1902,34.1964,34.1148,34.1588,76700.0
2005-11-28 10:25:00,54.42,54.42,54.34,54.39,70600.0,34.1588,34.1588,34.1086,34.1399,70600.0
2005-11-28 10:30:00,54.39,54.51,54.38,54.49,57800.0,34.1399,34.2153,34.1337,34.2027,57800.0
2005-11-28 10:35:00,54.48,54.56,54.45,54.56,71600.0,34.1964,34.2467,34.1776,34.2467,71600.0
2005-11-28 10:40:00,54.55,54.56,54.5,54.52,45100.0,34.2404,34.2467,34.209,34.2215,45100.0
2005-11-28 10:45:00,54.52,54.69,54.52,54.68,91600.0,34.2215,34.3283,34.2215,34.322,91600.0
2005-11-28 10:50:00,54.66,54.73,54.66,54.73,94900.0,34.3094,34.3534,34.3094,34.3534,94900.0
2005-11-28 10:55:00,54.73,54.76,54.7,54.72,104700.0,34.3534,34.3722,34.3345,34.3471,104700.0
2005-11-28 11:00:00,54.73,54.78,54.69,54.75,75700.0,34.3534,34.3847,34.3283,34.3659,75700.0
2005-11-28 11:05:00,54.72,54.78,54.69,54.75,41200.0,34.3471,34.3847,34.3283,34.3659,41200.0
2005-11-28 11:10:00,54.75,54.79,54.71,54.78,40200.0,34.3659,34.391,34.3408,34.3847,40200.0
2005-11-28 11:15:00,54.77,54.85,54.75,54.82,50300.0,34.3785,34.4287,34.3659,34.4099,50300.0
2005-11-28 11:20:00,54.82,54.99,54.82,54.97,88100.0,34.4099,34.5166,34.4099,34.504,88100.0
2005-11-28 11:25:00,54.98,55.0,54.9,54.95,94200.0,34.5103,34.5228,34.4601,34.4915,94200.0
2005-11-28 11:30:00,54.97,54.98,54.9,54.93,28000.0,34.504,34.5103,34.4601,34.4789,28000.0
2005-11-28 11:35:00,54.92,54.94,54.9,54.92,80600.0,34.4726,34.4852,34.4601,34.4726,80600.0
2005-11-28 11:40:00,54.91,54.91,54.81,54.87,47100.0,34.4663,34.4663,34.4036,34.4412,47100.0
2005-11-28 11:45:00,54.85,54.87,54.75,54.81,26000.0,34.4287,34.4412,34.3659,34.4036,26000.0
2005-11-28 11:50:00,54.81,54.88,54.78,54.86,33200.0,34.4036,34.4475,34.3847,34.435,33200.0
2005-11-28 11:55:00,54.87,54.93,54.81,54.81,49800.0,34.4412,34.4789,34.4036,34.4036,49800.0
2005-11-28 12:00:00,54.81,54.84,54.71,54.71,42100.0,34.4036,34.4224,34.3408,34.3408,42100.0
2005-11-28 12:05:00,54.71,54.76,54.67,54.72,49800.0,34.3408,34.3722,34.3157,34.3471,49800.0
2005-11-28 12:10:00,54.72,54.77,54.7,54.7,289800.0,34.3471,34.3785,34.3345,34.3345,289800.0
2005-11-28 12:15:00,54.71,54.71,54.62,54.66,56900.0,34.3408,34.3408,34.2843,34.3094,56900.0
2005-11-28 12:20:00,54.66,54.7,54.65,54.65,27400.0,34.3094,34.3345,34.3031,34.3031,27400.0
2005-11-28 12:25:00,54.65,54.72,54.62,54.67,187900.0,34.3031,34.3471,34.2843,34.3157,187900.0
2005-11-28 12:30:00,54.67,54.72,54.65,54.71,108700.0,34.3157,34.3471,34.3031,34.3408,108700.0
2005-11-28 12:35:00,54.7,54.72,54.67,54.69,80600.0,34.3345,34.3471,34.3157,34.3283,80600.0
2005-11-28 12:40:00,54.69,54.7,54.67,54.69,58900.0,34.3283,34.3345,34.3157,34.3283,58900.0
2005-11-28 12:45:00,54.69,54.7,54.66,54.68,133900.0,34.3283,34.3345,34.3094,34.322,133900.0
2005-11-28 12:50:00,54.67,54.7,54.66,54.66,161400.0,34.3157,34.3345,34.3094,34.3094,161400.0
2005-11-28 12:55:00,54.66,54.68,54.64,54.64,102900.0,34.3094,34.322,34.2969,34.2969,102900.0
2005-11-28 13:00:00,54.64,54.68,54.61,54.68,58100.0,34.2969,34.322,34.278,34.322,58100.0
2005-11-28 13:05:00,54.67,54.69,54.6,54.62,50300.0,34.3157,34.3283,34.2718,34.2843,50300.0
2005-11-28 13:10:00,54.62,54.63,54.57,54.62,76500.0,34.2843,34.2906,34.2529,34.2843,76500.0
2005-11-28 13:15:00,54.61,54.65,54.6,54.62,30400.0,34.278,34.3031,34.2718,34.2843,30400.0
2005-11-28 13:20:00,54.65,54.69,54.63,54.68,22600.0,34.3031,34.3283,34.2906,34.322,22600.0
2005-11-28 13:25:00,54.69,54.7,54.65,54.68,100200.0,34.3283,34.3345,34.3031,34.322,100200.0
2005-11-28 13:30:00,54.68,54.71,54.66,54.71,190100.0,34.322,34.3408,34.3094,34.3408,190100.0
2005-11-28 13:35:00,54.71,54.72,54.67,54.7,126300.0,34.3408,34.3471,34.3157,34.3345,126300.0
2005-11-28 13:40:00,54.69,54.71,54.65,54.66,110000.0,34.3283,34.3408,34.3031,34.3094,110000.0
2005-11-28 13:45:00,54.66,54.71,54.66,54.68,42300.0,34.3094,34.3408,34.3094,34.322,42300.0
2005-11-28 13:50:00,54.68,54.7,54.66,54.68,19400.0,34.322,34.3345,34.3094,34.322,19400.0
2005-11-28 13:55:00,54.68,54.7,54.67,54.7,81800.0,34.322,34.3345,34.3157,34.3345,81800.0
2005-11-28 14:00:00,54.7,54.73,54.68,54.71,163400.0,34.3345,34.3534,34.322,34.3408,163400.0
2005-11-28 14:05:00,54.71,54.75,54.7,54.73,56900.0,34.3408,34.3659,34.3345,34.3534,56900.0
2005-11-28 14:10:00,54.73,54.74,54.69,54.73,197100.0,34.3534,34.3596,34.3283,34.3534,197100.0
2005-11-28 14:15:00,54.73,54.74,54.68,54.69,60500.0,34.3534,34.3596,34.322,34.3283,60500.0
2005-11-28 14:20:00,54.69,54.7,54.66,54.68,35200.0,34.3283,34.3345,34.3094,34.322,35200.0
2005-11-28 14:25:00,54.68,54.73,54.66,54.67,54100.0,34.322,34.3534,34.3094,34.3157,54100.0
2005-11-28 14:30:00,54.66,54.68,54.64,54.67,37800.0,34.3094,34.322,34.2969,34.3157,37800.0
2005-11-28 14:35:00,54.66,54.7,54.63,54.66,45200.0,34.3094,34.3345,34.2906,34.3094,45200.0
2005-11-28 14:40:00,54.66,54.71,54.63,54.67,39200.0,34.3094,34.3408,34.2906,34.3157,39200.0
2005-11-28 14:45:00,54.68,54.69,54.64,54.69,35200.0,34.322,34.3283,34.2969,34.3283,35200.0
2005-11-28 14:50:00,54.7,54.71,54.65,54.68,29900.0,34.3345,34.3408,34.3031,34.322,29900.0
2005-11-28 14:55:00,54.68,54.72,54.67,54.7,25400.0,34.322,34.3471,34.3157,34.3345,25400.0
2005-11-28 15:00:00,54.7,54.71,54.67,54.69,104900.0,34.3345,34.3408,34.3157,34.3283,104900.0
2005-11-28 15:05:00,54.68,54.71,54.66,54.7,37400.0,34.322,34.3408,34.3094,34.3345,37400.0
2005-11-28 15:10:00,54.71,54.71,54.67,54.69,51000.0,34.3408,34.3408,34.3157,34.3283,51000.0
2005-11-28 15:15:00,54.69,54.7,54.64,54.64,101200.0,34.3283,34.3345,34.2969,34.2969,101200.0
2005-11-28 15:20:00,54.64,54.68,54.63,54.65,47600.0,34.2969,34.322,34.2906,34.3031,47600.0
2005-11-28 15:25:00,54.65,54.7,54.64,54.68,34300.0,34.3031,34.3345,34.2969,34.322,34300.0
2005-11-28 15:30:00,54.69,54.73,54.66,54.7,78500.0,34.3283,34.3534,34.3094,34.3345,78500.0
2005-11-28 15:35:00,54.71,54.75,54.69,54.72,100800.0,34.3408,34.3659,34.3283,34.3471,100800.0
2005-11-28 15:40:00,54.71,54.76,54.7,54.76,164300.0,34.3408,34.3722,34.3345,34.3722,164300.0
2005-11-28 15:45:00,54.76,54.79,54.75,54.77,83200.0,34.3722,34.391,34.3659,34.3785,83200.0
2005-11-28 15:50:00,54.76,54.77,54.67,54.69,78500.0,34.3722,34.3785,34.3157,34.3283,78500.0
2005-11-28 15:55:00,54.69,54.75,54.65,54.75,100500.0,34.3283,34.3659,34.3031,34.3659,100500.0
2005-11-29 09:30:00,54.8,54.89,54.72,54.86,211300.0,34.3973,34.4538,34.3471,34.435,211300.0
2005-11-29 09:35:00,54.88,54.88,54.61,54.69,100200.0,34.4475,34.4475,34.278,34.3283,100200.0
2005-11-29 09:40:00,54.68,54.69,54.46,54.51,71400.0,34.322,34.3283,34.1839,34.2153,71400.0
2005-11-29 09:45:00,54.52,54.56,54.46,54.5,47300.0,34.2215,34.2467,34.1839,34.209,47300.0
2005-11-29 09:50:00,54.5,54.6,54.49,54.58,66000.0,34.209,34.2718,34.2027,34.2592,66000.0
2005-11-29 09:55:00,54.59,54.71,54.56,54.6,73700.0,34.2655,34.3408,34.2467,34.2718,73700.0
2005-11-29 10:00:00,54.62,54.91,54.59,54.84,168700.0,34.2843,34.4663,34.2655,34.4224,168700.0
2005-11-29 10:05:00,54.83,54.89,54.71,54.75,97600.0,34.4161,34.4538,34.3408,34.3659,97600.0
2005-11-29 10:10:00,54.75,54.86,54.74,54.79,110100.0,34.3659,34.435,34.3596,34.391,110100.0
2005-11-29 10:15:00,54.8,54.86,54.69,54.74,70500.0,34.3973,34.435,34.3283,34.3596,70500.0
2005-11-29 10:20:00,54.73,54.75,54.59,54.62,89900.0,34.3534,34.3659,34.2655,34.2843,89900.0
2005-11-29 10:25:00,54.61,54.63,54.51,54.57,55800.0,34.278,34.2906,34.2153,34.2529,55800.0
2005-11-29 10:30:00,54.58,54.64,54.48,54.53,80700.0,34.2592,34.2969,34.1964,34.2278,80700.0
2005-11-29 10:35:00,54.53,54.63,54.49,54.54,96000.0,34.2278,34.2906,34.2027,34.2341,96000.0
2005-11-29 10:40:00,54.55,54.55,54.32,54.43,79000.0,34.2404,34.2404,34.096,34.1651,79000.0
2005-11-29 10:45:00,54.41,54.47,54.33,54.47,64200.0,34.1525,34.1902,34.1023,34.1902,64200.0
2005-11-29 10:50:00,54.47,54.49,54.37,54.48,35500.0,34.1902,34.2027,34.1274,34.1964,35500.0
2005-11-29 10:55:00,54.5,54.51,54.42,54.43,72700.0,34.209,34.2153,34.1588,34.1651,72700.0
2005-11-29 11:00:00,54.46,54.55,54.43,54.49,60200.0,34.1839,34.2404,34.1651,34.2027,60200.0
2005-11-29 11:05:00,54.49,54.5,54.34,54.34,53700.0,34.2027,34.209,34.1086,34.1086,53700.0
2005-11-29 11:10:00,54.33,54.34,54.22,54.23,70900.0,34.1023,34.1086,34.0332,34.0395,70900.0
2005-11-29 11:15:00,54.23,54.24,54.14,54.16,88000.0,34.0395,34.0458,33.983,33.9956,88000.0
2005-11-29 11:20:00,54.18,54.18,54.0,54.0,122300.0,34.0081,34.0081,33.8951,33.8951,122300.0
2005-11-29 11:25:00,54.0,54.03,53.92,53.96,102500.0,33.8951,33.914,33.8449,33.87,102500.0
2005-11-29 11:30:00,53.99,54.03,53.94,53.96,132800.0,33.8889,33.914,33.8575,33.87,132800.0
2005-11-29 11:35:00,53.96,54.03,53.94,54.0,124700.0,33.87,33.914,33.8575,33.8951,124700.0
2005-11-29 11:40:00,53.99,54.01,53.9,53.93,82000.0,33.8889,33.9014,33.8324,33.8512,82000.0
2005-11-29 11:45:00,53.93,53.95,53.91,53.94,103500.0,33.8512,33.8638,33.8387,33.8575,103500.0
2005-11-29 11:50:00,53.94,53.96,53.92,53.93,107300.0,33.8575,33.87,33.8449,33.8512,107300.0
2005-11-29 11:55:00,53.93,53.96,53.91,53.95,56500.0,33.8512,33.87,33.8387,33.8638,56500.0
2005-11-29 12:00:00,53.95,53.96,53.91,53.93,76900.0,33.8638,33.87,33.8387,33.8512,76900.0
2005-11-29 12:05:00,53.93,53.95,53.82,53.82,88000.0,33.8512,33.8638,33.7822,33.7822,88000.0
2005-11-29 12:10:00,53.82,53.82,53.71,53.74,119600.0,33.7822,33.7822,33.7131,33.732,119600.0
2005-11-29 12:15:00,53.74,53.76,53.65,53.71,110900.0,33.732,33.7445,33.6755,33.7131,110900.0
2005-11-29 12:20:00,53.72,53.82,53.72,53.82,74700.0,33.7194,33.7822,33.7194,33.7822,74700.0
2005-11-29 12:25:00,53.82,53.85,53.76,53.85,41100.0,33.7822,33.801,33.7445,33.801,41100.0
2005-11-29 12:30:00,53.84,53.89,53.82,53.87,66700.0,33.7947,33.8261,33.7822,33.8136,66700.0
2005-11-29 12:35:00,53.86,53.87,53.77,53.77,60700.0,33.8073,33.8136,33.7508,33.7508,60700.0
2005-11-29 12:40:00,53.76,53.8,53.75,53.77,103200.0,33.7445,33.7696,33.7382,33.7508,103200.0
2005-11-29 12:45:00,53.78,53.78,53.56,53.56,78600.0,33.7571,33.7571,33.619,33.619,78600.0
2005-11-29 12:50:00,53.56,53.7,53.56,53.7,48400.0,33.619,33.7068,33.619,33.7068,48400.0
2005-11-29 12:55:00,53.7,53.7,53.48,53.5,138200.0,33.7068,33.7068,33.5688,33.5813,138200.0
2005-11-29 13:00:00,53.55,53.55,53.34,53.35,126000.0,33.6127,33.6127,33.4809,33.4872,126000.0
2005-11-29 13:05:00,53.36,53.5,53.33,53.5,100200.0,33.4934,33.5813,33.4746,33.5813,100200.0
2005-11-29 13:10:00,53.51,53.59,53.48,53.48,80100.0,33.5876,33.6378,33.5688,33.5688,80100.0
2005-11-29 13:15:00,53.49,53.54,53.4,53.53,46400.0,33.575,33.6064,33.5185,33.6001,46400.0
2005-11-29 13:20:00,53.53,53.66,53.53,53.65,36500.0,33.6001,33.6817,33.6001,33.6755,36500.0
2005-11-29 13:25:00,53.65,53.73,53.65,53.72,93600.0,33.6755,33.7257,33.6755,33.7194,93600.0
2005-11-29 13:30:00,53.71,53.74,53.33,53.66,116900.0,33.7131,33.732,33.4746,33.6817,116900.0
2005-11-29 13:35:00,53.66,53.66,53.45,53.54,70700.0,33.6817,33.6817,33.5499,33.6064,70700.0
2005-11-29 13:40:00,53.53,53.6,53.5,53.53,54700.0,33.6001,33.6441,33.5813,33.6001,54700.0
2005-11-29 13:45:00,53.53,53.56,53.5,53.55,64200.0,33.6001,33.619,33.5813,33.6127,64200.0
2005-11-29 13:50:00,53.55,53.72,53.54,53.7,48300.0,33.6127,33.7194,33.6064,33.7068,48300.0
2005-11-29 13:55:00,53.7,53.78,53.33,53.76,44500.0,33.7068,33.7571,33.4746,33.7445,44500.0
2005-11-29 14:00:00,53.76,53.8,53.73,53.75,44100.0,33.7445,33.7696,33.7257,33.7382,44100.0
2005-11-29 14:05:00,53.74,53.77,53.7,53.76,28900.0,33.732,33.7508,33.7068,33.7445,28900.0
2005-11-29 14:10:00,53.76,53.77,53.7,53.71,25200.0,33.7445,33.7508,33.7068,33.7131,25200.0
2005-11-29 14:15:00,53.73,53.75,53.63,53.69,39300.0,33.7257,33.7382,33.6629,33.7006,39300.0
2005-11-29 14:20:00,53.69,53.74,53.65,53.74,49200.0,33.7006,33.732,33.6755,33.732,49200.0
2005-11-29 14:25:00,53.74,53.74,53.7,53.74,24900.0,33.732,33.732,33.7068,33.732,24900.0
2005-11-29 14:30:00,53.72,53.78,53.7,53.78,41400.0,33.7194,33.7571,33.7068,33.7571,41400.0
2005-11-29 14:35:00,53.77,53.79,53.72,53.75,69600.0,33.7508,33.7633,33.7194,33.7382,69600.0
2005-11-29 14:40:00,53.74,53.88,53.74,53.87,70200.0,33.732,33.8198,33.732,33.8136,70200.0
2005-11-29 14:45:00,53.87,53.97,53.87,53.96,127600.0,33.8136,33.8763,33.8136,33.87,127600.0
2005-11-29 14:50:00,53.97,54.08,53.65,54.08,119800.0,33.8763,33.9454,33.6755,33.9454,119800.0
2005-11-29 14:55:00,54.08,54.09,53.96,53.96,41100.0,33.9454,33.9516,33.87,33.87,41100.0
2005-11-29 15:00:00,53.96,54.01,53.67,54.0,50400.0,33.87,33.9014,33.688,33.8951,50400.0
2005-11-29 15:05:00,54.0,54.03,53.88,54.02,42700.0,33.8951,33.914,33.8198,33.9077,42700.0
2005-11-29 15:10:00,54.01,54.02,53.91,53.94,57500.0,33.9014,33.9077,33.8387,33.8575,57500.0
2005-11-29 15:15:00,53.94,54.08,53.93,54.02,72400.0,33.8575,33.9454,33.8512,33.9077,72400.0
2005-11-29 15:20:00,54.01,54.01,53.96,53.97,109800.0,33.9014,33.9014,33.87,33.8763,109800.0
2005-11-29 15:25:00,53.98,54.04,53.94,54.03,88500.0,33.8826,33.9203,33.8575,33.914,88500.0
2005-11-29 15:30:00,54.03,54.04,53.88,53.91,73500.0,33.914,33.9203,33.8198,33.8387,73500.0
2005-11-29 15:35:00,53.9,53.94,53.84,53.93,47000.0,33.8324,33.8575,33.7947,33.8512,47000.0
2005-11-29 15:40:00,53.93,54.08,53.91,54.08,147700.0,33.8512,33.9454,33.8387,33.9454,147700.0
2005-11-29 15:45:00,54.08,54.1,54.01,54.05,137800.0,33.9454,33.9579,33.9014,33.9265,137800.0
2005-11-29 15:50:00,54.05,54.06,53.99,54.0,110500.0,33.9265,33.9328,33.8889,33.8951,110500.0
2005-11-29 15:55:00,54.0,54.02,53.98,54.01,118300.0,33.8951,33.9077,33.8826,33.9014,118300.0
2005-11-30 09:30:00,54.0,54.23,54.0,54.21,124800.0,33.8951,34.0395,33.8951,34.027,124800.0
2005-11-30 09:35:00,54.1,54.19,54.06,54.15,39800.0,33.9579,34.0144,33.9328,33.9893,39800.0
2005-11-30 09:40:00,54.14,54.14,54.0,54.06,43400.0,33.983,33.983,33.8951,33.9328,43400.0
2005-11-30 09:45:00,54.06,54.08,53.86,53.87,118500.0,33.9328,33.9454,33.8073,33.8136,118500.0
2005-11-30 09:50:00,53.86,53.87,53.73,53.77,95900.0,33.8073,33.8136,33.7257,33.7508,95900.0
2005-11-30 09:55:00,53.75,53.76,53.62,53.67,216600.0,33.7382,33.7445,33.6566,33.688,216600.0
2005-11-30 10:00:00,53.65,53.69,53.35,53.46,143700.0,33.6755,33.7006,33.4872,33.5562,143700.0
2005-11-30 10:05:00,53.47,53.59,53.47,53.55,111900.0,33.5625,33.6378,33.5625,33.6127,111900.0
2005-11-30 10:10:00,53.55,53.71,53.52,53.67,76200.0,33.6127,33.7131,33.5939,33.688,76200.0
2005-11-30 10:15:00,53.71,53.72,53.63,53.67,23200.0,33.7131,33.7194,33.6629,33.688,23200.0
2005-11-30 10:20:00,53.67,53.79,53.65,53.71,64600.0,33.688,33.7633,33.6755,33.7131,64600.0
2005-11-30 10:25:00,53.71,53.89,53.7,53.72,48300.0,33.7131,33.8261,33.7068,33.7194,48300.0
2005-11-30 10:30:00,53.71,53.83,53.65,53.8,59600.0,33.7131,33.7884,33.6755,33.7696,59600.0
2005-11-30 10:35:00,53.8,53.92,53.79,53.92,40900.0,33.7696,33.8449,33.7633,33.8449,40900.0
2005-11-30 10:40:00,53.92,53.98,53.87,53.91,28900.0,33.8449,33.8826,33.8136,33.8387,28900.0
2005-11-30 10:45:00,53.91,53.97,53.89,53.89,34700.0,33.8387,33.8763,33.8261,33.8261,34700.0
2005-11-30 10:50:00,53.89,53.98,53.88,53.91,43800.0,33.8261,33.8826,33.8198,33.8387,43800.0
2005-11-30 10:55:00,53.89,53.99,53.89,53.98,27000.0,33.8261,33.8889,33.8261,33.8826,27000.0
2005-11-30 11:00:00,53.97,54.0,53.94,53.95,50900.0,33.8763,33.8951,33.8575,33.8638,50900.0
2005-11-30 11:05:00,53.95,54.0,53.95,53.98,37900.0,33.8638,33.8951,33.8638,33.8826,37900.0
2005-11-30 11:10:00,53.98,54.0,53.96,53.98,32100.0,33.8826,33.8951,33.87,33.8826,32100.0
2005-11-30 11:15:00,53.98,53.99,53.87,53.87,21000.0,33.8826,33.8889,33.8136,33.8136,21000.0
2005-11-30 11:20:00,53.88,53.94,53.85,53.9,32700.0,33.8198,33.8575,33.801,33.8324,32700.0
2005-11-30 11:25:00,53.9,53.97,53.87,53.93,17300.0,33.8324,33.8763,33.8136,33.8512,17300.0
2005-11-30 11:30:00,53.91,53.95,53.82,53.82,33700.0,33.8387,33.8638,33.7822,33.7822,33700.0
2005-11-30 11:35:00,53.81,53.81,53.7,53.8,35100.0,33.7759,33.7759,33.7068,33.7696,35100.0
2005-11-30 11:40:00,53.79,53.84,53.74,53.8,31600.0,33.7633,33.7947,33.732,33.7696,31600.0
2005-11-30 11:45:00,53.8,53.87,53.77,53.83,30600.0,33.7696,33.8136,33.7508,33.7884,30600.0
2005-11-30 11:50:00,53.86,53.95,53.81,53.92,57800.0,33.8073,33.8638,33.7759,33.8449,57800.0
2005-11-30 11:55:00,53.9,54.0,53.89,54.0,103300.0,33.8324,33.8951,33.8261,33.8951,103300.0
2005-11-30 12:00:00,54.01,54.08,53.98,54.01,40400.0,33.9014,33.9454,33.8826,33.9014,40400.0
2005-11-30 12:05:00,54.03,54.04,53.98,53.99,79700.0,33.914,33.9203,33.8826,33.8889,79700.0
2005-11-30 12:10:00,53.99,54.02,53.98,54.0,75700.0,33.8889,33.9077,33.8826,33.8951,75700.0
2005-11-30 12:15:00,54.0,54.01,53.95,53.98,86400.0,33.8951,33.9014,33.8638,33.8826,86400.0
2005-11-30 12:20:00,53.99,54.0,53.96,54.0,38400.0,33.8889,33.8951,33.87,33.8951,38400.0
2005-11-30 12:25:00,54.0,54.03,53.93,53.98,22200.0,33.8951,33.914,33.8512,33.8826,22200.0
2005-11-30 12:30:00,53.97,53.98,53.92,53.96,82600.0,33.8763,33.8826,33.8449,33.87,82600.0
2005-11-30 12:35:00,53.96,53.97,53.9,53.92,42300.0,33.87,33.8763,33.8324,33.8449,42300.0
2005-11-30 12:40:00,53.94,53.94,53.86,53.91,44200.0,33.8575,33.8575,33.8073,33.8387,44200.0
2005-11-30 12:45:00,53.9,53.97,53.89,53.9,20400.0,33.8324,33.8763,33.8261,33.8324,20400.0
2005-11-30 12:50:00,53.9,53.92,53.88,53.92,26700.0,33.8324,33.8449,33.8198,33.8449,26700.0
2005-11-30 12:55:00,53.92,53.97,53.91,53.94,34100.0,33.8449,33.8763,33.8387,33.8575,34100.0
2005-11-30 13:00:00,53.94,53.98,53.93,53.94,28700.0,33.8575,33.8826,33.8512,33.8575,28700.0
2005-11-30 13:05:00,53.97,54.04,53.97,54.0,31600.0,33.8763,33.9203,33.8763,33.8951,31600.0
2005-11-30 13:10:00,54.0,54.03,53.94,54.0,20100.0,33.8951,33.914,33.8575,33.8951,20100.0
2005-11-30 13:15:00,53.99,54.01,53.94,54.01,20300.0,33.8889,33.9014,33.8575,33.9014,20300.0
2005-11-30 13:20:00,54.0,54.03,54.0,54.02,23100.0,33.8951,33.914,33.8951,33.9077,23100.0
2005-11-30 13:25:00,54.03,54.05,54.0,54.03,28700.0,33.914,33.9265,33.8951,33.914,28700.0
2005-11-30 13:30:00,54.04,54.06,54.03,54.05,24100.0,33.9203,33.9328,33.914,33.9265,24100.0
2005-11-30 13:35:00,54.06,54.06,53.98,54.01,61100.0,33.9328,33.9328,33.8826,33.9014,61100.0
2005-11-30 13:40:00,54.01,54.01,53.97,54.0,46300.0,33.9014,33.9014,33.8763,33.8951,46300.0
2005-11-30 13:45:00,53.99,54.0,53.9,53.9,28200.0,33.8889,33.8951,33.8324,33.8324,28200.0
2005-11-30 13:50:00,53.9,53.94,53.82,53.87,24900.0,33.8324,33.8575,33.7822,33.8136,24900.0
2005-11-30 13:55:00,53.9,53.9,53.78,53.86,22500.0,33.8324,33.8324,33.7571,33.8073,22500.0
2005-11-30 14:00:00,53.85,53.9,53.81,53.88,65200.0,33.801,33.8324,33.7759,33.8198,65200.0
2005-11-30 14:05:00,53.88,53.97,53.82,53.92,60000.0,33.8198,33.8763,33.7822,33.8449,60000.0
2005-11-30 14:10:00,53.92,53.96,53.82,53.83,46400.0,33.8449,33.87,33.7822,33.7884,46400.0
2005-11-30 14:15:00,53.83,53.88,53.79,53.81,21400.0,33.7884,33.8198,33.7633,33.7759,21400.0
2005-11-30 14:20:00,53.81,53.88,53.78,53.82,23000.0,33.7759,33.8198,33.7571,33.7822,23000.0
2005-11-30 14:25:00,53.83,53.87,53.78,53.78,15700.0,33.7884,33.8136,33.7571,33.7571,15700.0
2005-11-30 14:30:00,53.78,53.8,53.72,53.72,26900.0,33.7571,33.7696,33.7194,33.7194,26900.0
2005-11-30 14:35:00,53.73,53.77,53.68,53.72,35800.0,33.7257,33.7508,33.6943,33.7194,35800.0
2005-11-30 14:40:00,53.73,53.74,53.67,53.71,22500.0,33.7257,33.732,33.688,33.7131,22500.0
2005-11-30 14:45:00,53.69,53.78,53.67,53.72,33900.0,33.7006,33.7571,33.688,33.7194,33900.0
2005-11-30 14:50:00,53.72,53.73,53.64,53.66,39900.0,33.7194,33.7257,33.6692,33.6817,39900.0
2005-11-30 14:55:00,53.67,53.79,53.66,53.78,52100.0,33.688,33.7633,33.6817,33.7571,52100.0
2005-11-30 15:00:00,53.78,53.84,53.74,53.77,57500.0,33.7571,33.7947,33.732,33.7508,57500.0
2005-11-30 15:05:00,53.78,53.8,53.68,53.69,51300.0,33.7571,33.7696,33.6943,33.7006,51300.0
2005-11-30 15:10:00,53.69,53.7,53.59,53.61,84700.0,33.7006,33.7068,33.6378,33.6504,84700.0
2005-11-30 15:15:00,53.6,53.66,53.56,53.6,68300.0,33.6441,33.6817,33.619,33.6441,68300.0
2005-11-30 15:20:00,53.61,53.62,53.53,53.55,57400.0,33.6504,33.6566,33.6001,33.6127,57400.0
2005-11-30 15:25:00,53.59,53.63,53.51,53.61,33900.0,33.6378,33.6629,33.5876,33.6504,33900.0
2005-11-30 15:30:00,53.58,53.59,53.51,53.53,78600.0,33.6315,33.6378,33.5876,33.6001,78600.0
2005-11-30 15:35:00,53.53,53.62,53.52,53.53,60600.0,33.6001,33.6566,33.5939,33.6001,60600.0
2005-11-30 15:40:00,53.53,53.53,53.46,53.48,100700.0,33.6001,33.6001,33.5562,33.5688,100700.0
2005-11-30 15:45:00,53.48,53.58,53.48,53.56,77300.0,33.5688,33.6315,33.5688,33.619,77300.0
2005-11-30 15:50:00,53.56,53.59,53.53,53.55,121000.0,33.619,33.6378,33.6001,33.6127,121000.0
2005-11-30 15:55:00,53.55,53.61,53.55,53.59,164000.0,33.6127,33.6504,33.6127,33.6378,164000.0
2005-12-01 09:30:00,53.99,54.43,53.99,54.1,283700.0,33.8889,34.1651,33.8889,33.9579,283700.0
2005-12-01 09:35:00,54.1,54.15,53.99,54.09,235100.0,33.9579,33.9893,33.8889,33.9516,235100.0
2005-12-01 09:40:00,54.09,54.35,54.09,54.32,218400.0,33.9516,34.1148,33.9516,34.096,218400.0
2005-12-01 09:45:00,54.33,54.37,54.24,54.3,159000.0,34.1023,34.1274,34.0458,34.0835,159000.0
2005-12-01 09:50:00,54.28,54.29,54.01,54.02,120100.0,34.0709,34.0772,33.9014,33.9077,120100.0
2005-12-01 09:55:00,54.02,54.02,53.83,53.89,179600.0,33.9077,33.9077,33.7884,33.8261,179600.0
2005-12-01 10:00:00,53.9,53.99,53.85,53.94,368900.0,33.8324,33.8889,33.801,33.8575,368900.0
2005-12-01 10:05:00,53.97,53.97,53.58,53.65,104900.0,33.8763,33.8763,33.6315,33.6755,104900.0
2005-12-01 10:10:00,53.65,53.68,53.51,53.51,153600.0,33.6755,33.6943,33.5876,33.5876,153600.0
2005-12-01 10:15:00,53.5,53.51,53.38,53.41,134700.0,33.5813,33.5876,33.506,33.5248,134700.0
2005-12-01 10:20:00,53.42,53.49,53.31,53.35,122600.0,33.5311,33.575,33.462,33.4872,122600.0
2005-12-01 10:25:00,53.35,53.65,53.35,53.65,128500.0,33.4872,33.6755,33.4872,33.6755,128500.0
2005-12-01 10:30:00,53.67,53.7,53.59,53.67,157700.0,33.688,33.7068,33.6378,33.688,157700.0
2005-12-01 10:35:00,53.7,53.82,53.6,53.78,168300.0,33.7068,33.7822,33.6441,33.7571,168300.0
2005-12-01 10:40:00,53.76,53.79,53.52,53.65,79400.0,33.7445,33.7633,33.5939,33.6755,79400.0
2005-12-01 10:45:00,53.66,53.7,53.6,53.6,63900.0,33.6817,33.7068,33.6441,33.6441,63900.0
2005-12-01 10:50:00,53.65,53.67,53.61,53.62,59000.0,33.6755,33.688,33.6504,33.6566,59000.0
2005-12-01 10:55:00,53.62,53.67,53.61,53.63,30100.0,33.6566,33.688,33.6504,33.6629,30100.0
2005-12-01 11:00:00,53.63,53.71,53.62,53.66,76600.0,33.6629,33.7131,33.6566,33.6817,76600.0
2005-12-01 11:05:00,53.66,53.69,53.65,53.68,69600.0,33.6817,33.7006,33.6755,33.6943,69600.0
2005-12-01 11:10:00,53.68,53.7,53.66,53.69,73400.0,33.6943,33.7068,33.6817,33.7006,73400.0
2005-12-01 11:15:00,53.68,53.78,53.68,53.76,84200.0,33.6943,33.7571,33.6943,33.7445,84200.0
2005-12-01 11:20:00,53.76,53.86,53.75,53.81,69000.0,33.7445,33.8073,33.7382,33.7759,69000.0
2005-12-01 11:25:00,53.83,53.85,53.77,53.79,34200.0,33.7884,33.801,33.7508,33.7633,34200.0
2005-12-01 11:30:00,53.8,53.81,53.78,53.79,50700.0,33.7696,33.7759,33.7571,33.7633,50700.0
2005-12-01 11:35:00,53.79,53.82,53.75,53.8,75100.0,33.7633,33.7822,33.7382,33.7696,75100.0
2005-12-01 11:40:00,53.8,53.85,53.79,53.83,28600.0,33.7696,33.801,33.7633,33.7884,28600.0
2005-12-01 11:45:00,53.83,53.9,53.83,53.85,48200.0,33.7884,33.8324,33.7884,33.801,48200.0
2005-12-01 11:50:00,53.83,53.87,53.83,53.85,72800.0,33.7884,33.8136,33.7884,33.801,72800.0
2005-12-01 11:55:00,53.85,53.95,53.84,53.95,94300.0,33.801,33.8638,33.7947,33.8638,94300.0
2005-12-01 12:00:00,53.95,53.98,53.93,53.96,71400.0,33.8638,33.8826,33.8512,33.87,71400.0
2005-12-01 12:05:00,53.95,53.96,53.94,53.96,36000.0,33.8638,33.87,33.8575,33.87,36000.0
2005-12-01 12:10:00,53.96,53.96,53.93,53.94,14400.0,33.87,33.87,33.8512,33.8575,14400.0
2005-12-01 12:15:00,53.93,53.94,53.87,53.91,36000.0,33.8512,33.8575,33.8136,33.8387,36000.0
2005-12-01 12:20:00,53.93,53.94,53.88,53.88,56800.0,33.8512,33.8575,33.8198,33.8198,56800.0
2005-12-01 12:25:00,53.88,53.93,53.86,53.88,55300.0,33.8198,33.8512,33.8073,33.8198,55300.0
2005-12-01 12:30:00,53.89,53.95,53.87,53.91,48900.0,33.8261,33.8638,33.8136,33.8387,48900.0
2005-12-01 12:35:00,53.9,53.95,53.9,53.94,28100.0,33.8324,33.8638,33.8324,33.8575,28100.0
2005-12-01 12:40:00,53.93,53.95,53.91,53.94,47400.0,33.8512,33.8638,33.8387,33.8575,47400.0
2005-12-01 12:45:00,53.94,54.06,53.91,54.06,84800.0,33.8575,33.9328,33.8387,33.9328,84800.0
2005-12-01 12:50:00,54.05,54.22,54.04,54.2,96400.0,33.9265,34.0332,33.9203,34.0207,96400.0
2005-12-01 12:55:00,54.2,54.24,54.16,54.19,46500.0,34.0207,34.0458,33.9956,34.0144,46500.0
2005-12-01 13:00:00,54.2,54.23,54.16,54.17,70200.0,34.0207,34.0395,33.9956,34.0019,70200.0
2005-12-01 13:05:00,54.17,54.19,54.11,54.14,62100.0,34.0019,34.0144,33.9642,33.983,62100.0
2005-12-01 13:10:00,54.15,54.2,54.12,54.15,44700.0,33.9893,34.0207,33.9705,33.9893,44700.0
2005-12-01 13:15:00,54.15,54.16,54.06,54.1,64000.0,33.9893,33.9956,33.9328,33.9579,64000.0
2005-12-01 13:20:00,54.09,54.15,54.06,54.08,42400.0,33.9516,33.9893,33.9328,33.9454,42400.0
2005-12-01 13:25:00,54.09,54.17,54.06,54.14,55700.0,33.9516,34.0019,33.9328,33.983,55700.0
2005-12-01 13:30:00,54.13,54.19,54.13,54.15,105200.0,33.9767,34.0144,33.9767,33.9893,105200.0
2005-12-01 13:35:00,54.16,54.2,54.14,54.16,44900.0,33.9956,34.0207,33.983,33.9956,44900.0
2005-12-01 13:40:00,54.15,54.17,54.08,54.08,54200.0,33.9893,34.0019,33.9454,33.9454,54200.0
2005-12-01 13:45:00,54.08,54.1,54.01,54.01,33300.0,33.9454,33.9579,33.9014,33.9014,33300.0
2005-12-01 13:50:00,54.01,54.1,54.01,54.05,38000.0,33.9014,33.9579,33.9014,33.9265,38000.0
2005-12-01 13:55:00,54.04,54.05,53.98,54.0,30400.0,33.9203,33.9265,33.8826,33.8951,30400.0
2005-12-01 14:00:00,53.99,53.99,53.97,53.99,18700.0,33.8889,33.8889,33.8763,33.8889,18700.0
2005-12-01 14:05:00,53.99,54.09,53.98,54.07,56400.0,33.8889,33.9516,33.8826,33.9391,56400.0
2005-12-01 14:10:00,54.08,54.09,53.99,54.02,17400.0,33.9454,33.9516,33.8889,33.9077,17400.0
2005-12-01 14:15:00,54.02,54.05,53.98,53.98,16600.0,33.9077,33.9265,33.8826,33.8826,16600.0
2005-12-01 14:20:00,53.98,54.01,53.95,53.96,33500.0,33.8826,33.9014,33.8638,33.87,33500.0
2005-12-01 14:25:00,53.94,53.98,53.9,53.97,28300.0,33.8575,33.8826,33.8324,33.8763,28300.0
2005-12-01 14:30:00,53.97,54.04,53.95,53.95,47800.0,33.8763,33.9203,33.8638,33.8638,47800.0
2005-12-01 14:35:00,53.95,53.98,53.93,53.94,31300.0,33.8638,33.8826,33.8512,33.8575,31300.0
2005-12-01 14:40:00,53.94,54.0,53.93,54.0,31600.0,33.8575,33.8951,33.8512,33.8951,31600.0
2005-12-01 14:45:00,54.0,54.01,53.96,53.96,34600.0,33.8951,33.9014,33.87,33.87,34600.0
2005-12-01 14:50:00,53.95,53.99,53.95,53.96,19400.0,33.8638,33.8889,33.8638,33.87,19400.0
2005-12-01 14:55:00,53.96,53.98,53.95,53.95,12900.0,33.87,33.8826,33.8638,33.8638,12900.0
2005-12-01 15:00:00,53.96,54.0,53.93,53.94,50900.0,33.87,33.8951,33.8512,33.8575,50900.0
2005-12-01 15:05:00,53.94,53.95,53.88,53.92,47700.0,33.8575,33.8638,33.8198,33.8449,47700.0
2005-12-01 15:10:00,53.92,53.96,53.89,53.9,45000.0,33.8449,33.87,33.8261,33.8324,45000.0
2005-12-01 15:15:00,53.9,53.92,53.89,53.91,31600.0,33.8324,33.8449,33.8261,33.8387,31600.0
2005-12-01 15:20:00,53.92,53.92,53.85,53.87,31600.0,33.8449,33.8449,33.801,33.8136,31600.0
2005-12-01 15:25:00,53.87,53.88,53.82,53.87,45300.0,33.8136,33.8198,33.7822,33.8136,45300.0
2005-12-01 15:30:00,53.88,53.95,53.87,53.93,76100.0,33.8198,33.8638,33.8136,33.8512,76100.0
2005-12-01 15:35:00,53.94,54.0,53.93,53.95,65200.0,33.8575,33.8951,33.8512,33.8638,65200.0
2005-12-01 15:40:00,53.95,53.97,53.88,53.88,91700.0,33.8638,33.8763,33.8198,33.8198,91700.0
2005-12-01 15:45:00,53.88,53.88,53.81,53.82,84800.0,33.8198,33.8198,33.7759,33.7822,84800.0
2005-12-01 15:50:00,53.82,53.96,53.82,53.83,118000.0,33.7822,33.87,33.7822,33.7884,118000.0
2005-12-01 15:55:00,53.83,53.89,53.82,53.82,143100.0,33.7884,33.8261,33.7822,33.7822,143100.0
2005-12-02 09:30:00,53.68,53.93,53.63,53.88,113300.0,33.6943,33.8512,33.6629,33.8198,113300.0
2005-12-02 09:35:00,53.9,54.15,53.85,53.96,60000.0,33.8324,33.9893,33.801,33.87,60000.0
2005-12-02 09:40:00,53.96,53.98,53.83,53.88,49300.0,33.87,33.8826,33.7884,33.8198,49300.0
2005-12-02 09:45:00,53.93,54.17,53.91,54.15,71100.0,33.8512,34.0019,33.8387,33.9893,71100.0
2005-12-02 09:50:00,54.15,54.24,54.09,54.23,66100.0,33.9893,34.0458,33.9516,34.0395,66100.0
2005-12-02 09:55:00,54.24,54.34,54.2,54.34,55200.0,34.0458,34.1086,34.0207,34.1086,55200.0
2005-12-02 10:00:00,54.34,54.49,54.32,54.38,82300.0,34.1086,34.2027,34.096,34.1337,82300.0
2005-12-02 10:05:00,54.4,54.52,54.37,54.51,125900.0,34.1462,34.2215,34.1274,34.2153,125900.0
2005-12-02 10:10:00,54.54,54.61,54.46,54.5,115200.0,34.2341,34.278,34.1839,34.209,115200.0
2005-12-02 10:15:00,54.5,54.58,54.39,54.4,64500.0,34.209,34.2592,34.1399,34.1462,64500.0
2005-12-02 10:20:00,54.43,54.56,54.41,54.55,28900.0,34.1651,34.2467,34.1525,34.2404,28900.0
2005-12-02 10:25:00,54.55,54.55,54.45,54.5,49300.0,34.2404,34.2404,34.1776,34.209,49300.0
2005-12-02 10:30:00,54.5,54.57,54.45,54.46,48700.0,34.209,34.2529,34.1776,34.1839,48700.0
2005-12-02 10:35:00,54.46,54.47,54.31,54.31,66900.0,34.1839,34.1902,34.0897,34.0897,66900.0
2005-12-02 10:40:00,54.33,54.34,54.27,54.3,58200.0,34.1023,34.1086,34.0646,34.0835,58200.0
2005-12-02 10:45:00,54.3,54.4,54.17,54.19,67300.0,34.0835,34.1462,34.0019,34.0144,67300.0
2005-12-02 10:50:00,54.19,54.31,54.17,54.28,39800.0,34.0144,34.0897,34.0019,34.0709,39800.0
2005-12-02 10:55:00,54.29,54.33,54.17,54.23,71900.0,34.0772,34.1023,34.0019,34.0395,71900.0
2005-12-02 11:00:00,54.23,54.26,54.21,54.21,21900.0,34.0395,34.0583,34.027,34.027,21900.0
2005-12-02 11:05:00,54.21,54.27,54.18,54.27,29000.0,34.027,34.0646,34.0081,34.0646,29000.0
2005-12-02 11:10:00,54.25,54.31,54.21,54.3,26600.0,34.0521,34.0897,34.027,34.0835,26600.0
2005-12-02 11:15:00,54.31,54.33,54.25,54.27,25700.0,34.0897,34.1023,34.0521,34.0646,25700.0
2005-12-02 11:20:00,54.26,54.26,54.19,54.24,30200.0,34.0583,34.0583,34.0144,34.0458,30200.0
2005-12-02 11:25:00,54.23,54.35,54.23,54.26,43700.0,34.0395,34.1148,34.0395,34.0583,43700.0
2005-12-02 11:30:00,54.27,54.28,54.14,54.16,35200.0,34.0646,34.0709,33.983,33.9956,35200.0
2005-12-02 11:35:00,54.18,54.18,54.06,54.14,36700.0,34.0081,34.0081,33.9328,33.983,36700.0
2005-12-02 11:40:00,54.13,54.14,54.09,54.1,28700.0,33.9767,33.983,33.9516,33.9579,28700.0
2005-12-02 11:45:00,54.12,54.19,54.08,54.15,49300.0,33.9705,34.0144,33.9454,33.9893,49300.0
2005-12-02 11:50:00,54.15,54.15,54.09,54.13,43400.0,33.9893,33.9893,33.9516,33.9767,43400.0
2005-12-02 11:55:00,54.1,54.13,54.08,54.08,28600.0,33.9579,33.9767,33.9454,33.9454,28600.0
2005-12-02 12:00:00,54.09,54.1,54.04,54.04,30300.0,33.9516,33.9579,33.9203,33.9203,30300.0
2005-12-02 12:05:00,54.04,54.05,53.98,54.0,17000.0,33.9203,33.9265,33.8826,33.8951,17000.0
2005-12-02 12:10:00,53.99,54.0,53.92,53.93,31000.0,33.8889,33.8951,33.8449,33.8512,31000.0
2005-12-02 12:15:00,53.93,53.94,53.85,53.91,33400.0,33.8512,33.8575,33.801,33.8387,33400.0
2005-12-02 12:20:00,53.88,53.9,53.85,53.87,21000.0,33.8198,33.8324,33.801,33.8136,21000.0
2005-12-02 12:25:00,53.88,53.98,53.86,53.98,42000.0,33.8198,33.8826,33.8073,33.8826,42000.0
2005-12-02 12:30:00,53.98,53.98,53.81,53.83,35600.0,33.8826,33.8826,33.7759,33.7884,35600.0
2005-12-02 12:35:00,53.83,53.85,53.79,53.79,26300.0,33.7884,33.801,33.7633,33.7633,26300.0
2005-12-02 12:40:00,53.78,53.8,53.68,53.68,69900.0,33.7571,33.7696,33.6943,33.6943,69900.0
2005-12-02 12:45:00,53.68,53.69,53.6,53.65,58500.0,33.6943,33.7006,33.6441,33.6755,58500.0
2005-12-02 12:50:00,53.69,53.75,53.6,53.6,32600.0,33.7006,33.7382,33.6441,33.6441,32600.0
2005-12-02 12:55:00,53.6,53.74,53.6,53.69,34700.0,33.6441,33.732,33.6441,33.7006,34700.0
2005-12-02 13:00:00,53.7,53.72,53.62,53.62,34600.0,33.7068,33.7194,33.6566,33.6566,34600.0
2005-12-02 13:05:00,53.62,53.62,53.55,53.55,50500.0,33.6566,33.6566,33.6127,33.6127,50500.0
2005-12-02 13:10:00,53.57,53.7,53.56,53.62,58300.0,33.6252,33.7068,33.619,33.6566,58300.0
2005-12-02 13:15:00,53.64,53.7,53.63,53.65,36100.0,33.6692,33.7068,33.6629,33.6755,36100.0
2005-12-02 13:20:00,53.65,53.71,53.64,53.67,60800.0,33.6755,33.7131,33.6692,33.688,60800.0
2005-12-02 13:25:00,53.66,53.72,53.66,53.68,14600.0,33.6817,33.7194,33.6817,33.6943,14600.0
2005-12-02 13:30:00,53.71,53.75,53.68,53.72,21000.0,33.7131,33.7382,33.6943,33.7194,21000.0
2005-12-02 13:35:00,53.72,53.75,53.68,53.68,17200.0,33.7194,33.7382,33.6943,33.6943,17200.0
2005-12-02 13:40:00,53.67,53.7,53.65,53.66,28900.0,33.688,33.7068,33.6755,33.6817,28900.0
2005-12-02 13:45:00,53.67,53.68,53.58,53.59,28800.0,33.688,33.6943,33.6315,33.6378,28800.0
2005-12-02 13:50:00,53.59,53.65,53.57,53.64,21400.0,33.6378,33.6755,33.6252,33.6692,21400.0
2005-12-02 13:55:00,53.64,53.7,53.63,53.68,23400.0,33.6692,33.7068,33.6629,33.6943,23400.0
2005-12-02 14:00:00,53.67,53.68,53.58,53.59,24900.0,33.688,33.6943,33.6315,33.6378,24900.0
2005-12-02 14:05:00,53.58,53.62,53.57,53.6,18900.0,33.6315,33.6566,33.6252,33.6441,18900.0
2005-12-02 14:10:00,53.6,53.64,53.58,53.62,45300.0,33.6441,33.6692,33.6315,33.6566,45300.0
2005-12-02 14:15:00,53.61,53.66,53.6,53.64,18000.0,33.6504,33.6817,33.6441,33.6692,18000.0
2005-12-02 14:20:00,53.65,53.67,53.6,53.62,31600.0,33.6755,33.688,33.6441,33.6566,31600.0
2005-12-02 14:25:00,53.62,53.7,53.61,53.68,27100.0,33.6566,33.7068,33.6504,33.6943,27100.0
2005-12-02 14:30:00,53.68,53.71,53.66,53.71,20300.0,33.6943,33.7131,33.6817,33.7131,20300.0
2005-12-02 14:35:00,53.71,53.71,53.66,53.68,15600.0,33.7131,33.7131,33.6817,33.6943,15600.0
2005-12-02 14:40:00,53.67,53.69,53.64,53.65,26000.0,33.688,33.7006,33.6692,33.6755,26000.0
2005-12-02 14:45:00,53.65,53.68,53.62,53.64,37900.0,33.6755,33.6943,33.6566,33.6692,37900.0
2005-12-02 14:50:00,53.63,53.65,53.62,53.63,42700.0,33.6629,33.6755,33.6566,33.6629,42700.0
2005-12-02 14:55:00,53.63,53.67,53.61,53.66,21900.0,33.6629,33.688,33.6504,33.6817,21900.0
2005-12-02 15:00:00,53.66,53.67,53.61,53.63,50500.0,33.6817,33.688,33.6504,33.6629,50500.0
2005-12-02 15:05:00,53.62,53.68,53.61,53.65,30400.0,33.6566,33.6943,33.6504,33.6755,30400.0
2005-12-02 15:10:00,53.66,53.75,53.64,53.7,30400.0,33.6817,33.7382,33.6692,33.7068,30400.0
2005-12-02 15:15:00,53.7,53.7,53.64,53.69,52500.0,33.7068,33.7068,33.6692,33.7006,52500.0
2005-12-02 15:20:00,53.68,53.87,53.68,53.76,80900.0,33.6943,33.8136,33.6943,33.7445,80900.0
2005-12-02 15:25:00,53.77,53.91,53.77,53.91,43400.0,33.7508,33.8387,33.7508,33.8387,43400.0
2005-12-02 15:30:00,53.9,53.97,53.86,53.86,62800.0,33.8324,33.8763,33.8073,33.8073,62800.0
2005-12-02 15:35:00,53.87,54.0,53.85,53.98,71900.0,33.8136,33.8951,33.801,33.8826,71900.0
2005-12-02 15:40:00,53.99,54.0,53.91,53.93,70600.0,33.8889,33.8951,33.8387,33.8512,70600.0
2005-12-02 15:45:00,53.93,54.0,53.93,53.97,54100.0,33.8512,33.8951,33.8512,33.8763,54100.0
2005-12-02 15:50:00,53.94,53.95,53.87,53.92,66200.0,33.8575,33.8638,33.8136,33.8449,66200.0
2005-12-02 15:55:00,53.93,53.96,53.88,53.88,48100.0,33.8512,33.87,33.8198,33.8198,48100.0
2005-12-05 09:30:00,53.3,53.38,53.25,53.29,178900.0,33.4558,33.506,33.4244,33.4495,178900.0
2005-12-05 09:35:00,53.28,53.28,52.63,52.93,160500.0,33.4432,33.4432,33.0352,33.2235,160500.0
2005-12-05 09:40:00,52.92,52.95,52.63,52.92,130500.0,33.2172,33.2361,33.0352,33.2172,130500.0
2005-12-05 09:45:00,52.93,53.05,52.9,53.0,71400.0,33.2235,33.2988,33.2047,33.2675,71400.0
2005-12-05 09:50:00,53.0,53.11,53.0,53.0,482800.0,33.2675,33.3365,33.2675,33.2675,482800.0
2005-12-05 09:55:00,53.0,53.0,52.86,52.88,76000.0,33.2675,33.2675,33.1796,33.1921,76000.0
2005-12-05 10:00:00,52.91,52.91,52.77,52.77,88500.0,33.211,33.211,33.1231,33.1231,88500.0
2005-12-05 10:05:00,52.77,52.78,52.62,52.68,107500.0,33.1231,33.1294,33.0289,33.0666,107500.0
2005-12-05 10:10:00,52.67,52.77,52.57,52.76,67900.0,33.0603,33.1231,32.9976,33.1168,67900.0
2005-12-05 10:15:00,52.77,52.79,52.6,52.62,56000.0,33.1231,33.1356,33.0164,33.0289,56000.0
2005-12-05 10:20:00,52.63,52.67,52.57,52.57,81300.0,33.0352,33.0603,32.9976,32.9976,81300.0
2005-12-05 10:25:00,52.6,52.6,52.52,52.53,35700.0,33.0164,33.0164,32.9662,32.9724,35700.0
2005-12-05 10:30:00,52.54,52.54,52.43,52.47,101900.0,32.9787,32.9787,32.9097,32.9348,101900.0
2005-12-05 10:35:00,52.47,52.6,52.42,52.58,88600.0,32.9348,33.0164,32.9034,33.0038,88600.0
2005-12-05 10:40:00,52.58,52.66,52.52,52.56,140200.0,33.0038,33.054,32.9662,32.9913,140200.0
2005-12-05 10:45:00,52.56,52.62,52.54,52.61,81800.0,32.9913,33.0289,32.9787,33.0227,81800.0
2005-12-05 10:50:00,52.61,52.61,52.5,52.59,261000.0,33.0227,33.0227,32.9536,33.0101,261000.0
2005-12-05 10:55:00,52.59,52.6,52.53,52.54,56900.0,33.0101,33.0164,32.9724,32.9787,56900.0
2005-12-05 11:00:00,52.52,52.53,52.43,52.45,89600.0,32.9662,32.9724,32.9097,32.9222,89600.0
2005-12-05 11:05:00,52.46,52.57,52.45,52.57,97300.0,32.9285,32.9976,32.9222,32.9976,97300.0
2005-12-05 11:10:00,52.57,52.6,52.55,52.56,86400.0,32.9976,33.0164,32.985,32.9913,86400.0
2005-12-05 11:15:00,52.56,52.58,52.51,52.56,42200.0,32.9913,33.0038,32.9599,32.9913,42200.0
2005-12-05 11:20:00,52.56,52.67,52.55,52.67,66100.0,32.9913,33.0603,32.985,33.0603,66100.0
2005-12-05 11:25:00,52.67,52.7,52.65,52.68,20300.0,33.0603,33.0792,33.0478,33.0666,20300.0
2005-12-05 11:30:00,52.68,52.68,52.6,52.63,24200.0,33.0666,33.0666,33.0164,33.0352,24200.0
2005-12-05 11:35:00,52.63,52.66,52.58,52.6,24900.0,33.0352,33.054,33.0038,33.0164,24900.0
2005-12-05 11:40:00,52.6,52.62,52.52,52.56,39900.0,33.0164,33.0289,32.9662,32.9913,39900.0
2005-12-05 11:45:00,52.56,52.58,52.53,52.57,33900.0,32.9913,33.0038,32.9724,32.9976,33900.0
2005-12-05 11:50:00,52.55,52.55,52.43,52.45,87300.0,32.985,32.985,32.9097,32.9222,87300.0
2005-12-05 11:55:00,52.46,52.47,52.42,52.43,51800.0,32.9285,32.9348,32.9034,32.9097,51800.0
2005-12-05 12:00:00,52.43,52.45,52.37,52.37,63000.0,32.9097,32.9222,32.872,32.872,63000.0
2005-12-05 12:05:00,52.36,52.38,52.32,52.36,52600.0,32.8657,32.8783,32.8406,32.8657,52600.0
2005-12-05 12:10:00,52.36,52.43,52.36,52.42,32100.0,32.8657,32.9097,32.8657,32.9034,32100.0
2005-12-05 12:15:00,52.43,52.47,52.39,52.46,96100.0,32.9097,32.9348,32.8846,32.9285,96100.0
2005-12-05 12:20:00,52.45,52.56,52.45,52.55,76600.0,32.9222,32.9913,32.9222,32.985,76600.0
2005-12-05 12:25:00,52.55,52.6,52.54,52.59,52700.0,32.985,33.0164,32.9787,33.0101,52700.0
2005-12-05 12:30:00,52.59,52.6,52.58,52.59,84500.0,33.0101,33.0164,33.0038,33.0101,84500.0
2005-12-05 12:35:00,52.6,52.74,52.58,52.7,56500.0,33.0164,33.1043,33.0038,33.0792,56500.0
2005-12-05 12:40:00,52.72,52.78,52.7,52.77,42800.0,33.0917,33.1294,33.0792,33.1231,42800.0
2005-12-05 12:45:00,52.77,52.78,52.72,52.73,33000.0,33.1231,33.1294,33.0917,33.098,33000.0
2005-12-05 12:50:00,52.73,52.79,52.73,52.76,31400.0,33.098,33.1356,33.098,33.1168,31400.0
2005-12-05 12:55:00,52.75,52.77,52.7,52.7,51800.0,33.1105,33.1231,33.0792,33.0792,51800.0
2005-12-05 13:00:00,52.69,52.75,52.66,52.68,53000.0,33.0729,33.1105,33.054,33.0666,53000.0
2005-12-05 13:05:00,52.69,52.69,52.62,52.65,28100.0,33.0729,33.0729,33.0289,33.0478,28100.0
2005-12-05 13:10:00,52.66,52.67,52.62,52.67,38700.0,33.054,33.0603,33.0289,33.0603,38700.0
2005-12-05 13:15:00,52.69,52.73,52.68,52.71,43000.0,33.0729,33.098,33.0666,33.0854,43000.0
2005-12-05 13:20:00,52.72,52.78,52.72,52.73,45100.0,33.0917,33.1294,33.0917,33.098,45100.0
2005-12-05 13:25:00,52.73,52.76,52.71,52.74,35100.0,33.098,33.1168,33.0854,33.1043,35100.0
2005-12-05 13:30:00,52.73,52.75,52.68,52.69,107700.0,33.098,33.1105,33.0666,33.0729,107700.0
2005-12-05 13:35:00,52.68,52.73,52.68,52.73,16200.0,33.0666,33.098,33.0666,33.098,16200.0
2005-12-05 13:40:00,52.72,52.72,52.66,52.66,50700.0,33.0917,33.0917,33.054,33.054,50700.0
2005-12-05 13:45:00,52.66,52.7,52.64,52.7,27500.0,33.054,33.0792,33.0415,33.0792,27500.0
2005-12-05 13:50:00,52.7,52.72,52.64,52.64,20400.0,33.0792,33.0917,33.0415,33.0415,20400.0
2005-12-05 13:55:00,52.63,52.65,52.61,52.63,23800.0,33.0352,33.0478,33.0227,33.0352,23800.0
2005-12-05 14:00:00,52.63,52.67,52.6,52.67,30900.0,33.0352,33.0603,33.0164,33.0603,30900.0
2005-12-05 14:05:00,52.66,52.66,52.57,52.57,24900.0,33.054,33.054,32.9976,32.9976,24900.0
2005-12-05 14:10:00,52.57,52.6,52.5,52.52,31400.0,32.9976,33.0164,32.9536,32.9662,31400.0
2005-12-05 14:15:00,52.52,52.56,52.51,52.54,20300.0,32.9662,32.9913,32.9599,32.9787,20300.0
2005-12-05 14:20:00,52.54,52.58,52.53,52.54,20900.0,32.9787,33.0038,32.9724,32.9787,20900.0
2005-12-05 14:25:00,52.54,52.63,52.54,52.6,46100.0,32.9787,33.0352,32.9787,33.0164,46100.0
2005-12-05 14:30:00,52.61,52.62,52.58,52.58,28000.0,33.0227,33.0289,33.0038,33.0038,28000.0
2005-12-05 14:35:00,52.59,52.65,52.59,52.63,28200.0,33.0101,33.0478,33.0101,33.0352,28200.0
2005-12-05 14:40:00,52.65,52.68,52.61,52.63,52400.0,33.0478,33.0666,33.0227,33.0352,52400.0
2005-12-05 14:45:00,52.64,52.65,52.6,52.64,32800.0,33.0415,33.0478,33.0164,33.0415,32800.0
2005-12-05 14:50:00,52.64,52.66,52.6,52.6,27900.0,33.0415,33.054,33.0164,33.0164,27900.0
2005-12-05 14:55:00,52.6,52.61,52.56,52.59,64200.0,33.0164,33.0227,32.9913,33.0101,64200.0
2005-12-05 15:00:00,52.59,52.61,52.57,52.59,57600.0,33.0101,33.0227,32.9976,33.0101,57600.0
2005-12-05 15:05:00,52.6,52.62,52.57,52.61,26200.0,33.0164,33.0289,32.9976,33.0227,26200.0
2005-12-05 15:10:00,52.61,52.63,52.57,52.61,82100.0,33.0227,33.0352,32.9976,33.0227,82100.0
2005-12-05 15:15:00,52.61,52.65,52.6,52.64,37000.0,33.0227,33.0478,33.0164,33.0415,37000.0
2005-12-05 15:20:00,52.65,52.69,52.63,52.69,41200.0,33.0478,33.0729,33.0352,33.0729,41200.0
2005-12-05 15:25:00,52.68,52.68,52.6,52.61,36400.0,33.0666,33.0666,33.0164,33.0227,36400.0
2005-12-05 15:30:00,52.61,52.66,52.6,52.64,57300.0,33.0227,33.054,33.0164,33.0415,57300.0
2005-12-05 15:35:00,52.64,52.74,52.64,52.74,63300.0,33.0415,33.1043,33.0415,33.1043,63300.0
2005-12-05 15:40:00,52.74,52.74,52.64,52.65,66600.0,33.1043,33.1043,33.0415,33.0478,66600.0
2005-12-05 15:45:00,52.64,52.67,52.62,52.63,60600.0,33.0415,33.0603,33.0289,33.0352,60600.0
2005-12-05 15:50:00,52.63,52.65,52.6,52.62,81000.0,33.0352,33.0478,33.0164,33.0289,81000.0
2005-12-05 15:55:00,52.62,52.65,52.6,52.64,112300.0,33.0289,33.0478,33.0164,33.0415,112300.0
2005-12-06 09:30:00,53.4,53.61,53.24,53.57,228200.0,33.5185,33.6504,33.4181,33.6252,228200.0
2005-12-06 09:35:00,53.57,53.75,53.43,53.74,149300.0,33.6252,33.7382,33.5374,33.732,149300.0
2005-12-06 09:40:00,53.74,53.75,53.63,53.7,154400.0,33.732,33.7382,33.6629,33.7068,154400.0
2005-12-06 09:45:00,53.7,53.7,53.45,53.47,118500.0,33.7068,33.7068,33.5499,33.5625,118500.0
2005-12-06 09:50:00,53.47,53.47,53.26,53.26,110600.0,33.5625,33.5625,33.4307,33.4307,110600.0
2005-12-06 09:55:00,53.25,53.35,53.2,53.31,116400.0,33.4244,33.4872,33.393,33.462,116400.0
2005-12-06 10:00:00,53.32,53.33,53.12,53.16,153800.0,33.4683,33.4746,33.3428,33.3679,153800.0
2005-12-06 10:05:00,53.16,53.18,53.05,53.06,118600.0,33.3679,33.3804,33.2988,33.3051,118600.0
2005-12-06 10:10:00,53.07,53.08,52.96,52.96,100100.0,33.3114,33.3177,33.2424,33.2424,100100.0
2005-12-06 10:15:00,52.96,53.11,52.91,53.06,86800.0,33.2424,33.3365,33.211,33.3051,86800.0
2005-12-06 10:20:00,53.07,53.38,53.05,53.37,92200.0,33.3114,33.506,33.2988,33.4997,92200.0
2005-12-06 10:25:00,53.37,53.39,53.3,53.31,68600.0,33.4997,33.5123,33.4558,33.462,68600.0
2005-12-06 10:30:00,53.3,53.39,53.3,53.36,51600.0,33.4558,33.5123,33.4558,33.4934,51600.0
2005-12-06 10:35:00,53.35,53.39,53.32,53.35,73800.0,33.4872,33.5123,33.4683,33.4872,73800.0
2005-12-06 10:40:00,53.36,53.38,53.34,53.37,55400.0,33.4934,33.506,33.4809,33.4997,55400.0
2005-12-06 10:45:00,53.37,53.48,53.36,53.48,67400.0,33.4997,33.5688,33.4934,33.5688,67400.0
2005-12-06 10:50:00,53.48,53.5,53.3,53.38,108600.0,33.5688,33.5813,33.4558,33.506,108600.0
2005-12-06 10:55:00,53.38,53.41,53.34,53.41,50100.0,33.506,33.5248,33.4809,33.5248,50100.0
2005-12-06 11:00:00,53.41,53.41,53.32,53.33,63200.0,33.5248,33.5248,33.4683,33.4746,63200.0
2005-12-06 11:05:00,53.34,53.4,53.3,53.31,21500.0,33.4809,33.5185,33.4558,33.462,21500.0
2005-12-06 11:10:00,53.33,53.36,53.3,53.33,48100.0,33.4746,33.4934,33.4558,33.4746,48100.0
2005-12-06 11:15:00,53.33,53.44,53.33,53.38,25900.0,33.4746,33.5436,33.4746,33.506,25900.0
2005-12-06 11:20:00,53.38,53.4,53.32,53.36,48000.0,33.506,33.5185,33.4683,33.4934,48000.0
2005-12-06 11:25:00,53.38,53.53,53.34,53.45,56300.0,33.506,33.6001,33.4809,33.5499,56300.0
2005-12-06 11:30:00,53.47,53.53,53.41,53.48,40600.0,33.5625,33.6001,33.5248,33.5688,40600.0
2005-12-06 11:35:00,53.5,53.54,53.47,53.54,26400.0,33.5813,33.6064,33.5625,33.6064,26400.0
2005-12-06 11:40:00,53.54,53.55,53.47,53.5,34100.0,33.6064,33.6127,33.5625,33.5813,34100.0
2005-12-06 11:45:00,53.5,53.55,53.47,53.5,33000.0,33.5813,33.6127,33.5625,33.5813,33000.0
2005-12-06 11:50:00,53.52,53.62,53.52,53.57,22600.0,33.5939,33.6566,33.5939,33.6252,22600.0
2005-12-06 11:55:00,53.57,53.58,53.49,53.5,33300.0,33.6252,33.6315,33.575,33.5813,33300.0
2005-12-06 12:00:00,53.5,53.55,53.46,53.54,11900.0,33.5813,33.6127,33.5562,33.6064,11900.0
2005-12-06 12:05:00,53.54,53.66,53.53,53.63,29400.0,33.6064,33.6817,33.6001,33.6629,29400.0
2005-12-06 12:10:00,53.65,53.71,53.62,53.67,36500.0,33.6755,33.7131,33.6566,33.688,36500.0
2005-12-06 12:15:00,53.67,53.75,53.66,53.75,53100.0,33.688,33.7382,33.6817,33.7382,53100.0
2005-12-06 12:20:00,53.75,53.79,53.68,53.71,40100.0,33.7382,33.7633,33.6943,33.7131,40100.0
2005-12-06 12:25:00,53.72,53.75,53.67,53.75,26600.0,33.7194,33.7382,33.688,33.7382,26600.0
2005-12-06 12:30:00,53.77,53.77,53.66,53.68,24900.0,33.7508,33.7508,33.6817,33.6943,24900.0
2005-12-06 12:35:00,53.68,53.76,53.64,53.76,44300.0,33.6943,33.7445,33.6692,33.7445,44300.0
2005-12-06 12:40:00,53.77,53.86,53.73,53.83,54900.0,33.7508,33.8073,33.7257,33.7884,54900.0
2005-12-06 12:45:00,53.83,53.85,53.8,53.81,41700.0,33.7884,33.801,33.7696,33.7759,41700.0
2005-12-06 12:50:00,53.82,53.83,53.76,53.81,89000.0,33.7822,33.7884,33.7445,33.7759,89000.0
2005-12-06 12:55:00,53.82,53.84,53.78,53.83,23200.0,33.7822,33.7947,33.7571,33.7884,23200.0
2005-12-06 13:00:00,53.81,53.91,53.81,53.88,36600.0,33.7759,33.8387,33.7759,33.8198,36600.0
2005-12-06 13:05:00,53.87,53.9,53.82,53.83,23200.0,33.8136,33.8324,33.7822,33.7884,23200.0
2005-12-06 13:10:00,53.81,53.83,53.8,53.82,24600.0,33.7759,33.7884,33.7696,33.7822,24600.0
2005-12-06 13:15:00,53.82,53.85,53.81,53.85,39500.0,33.7822,33.801,33.7759,33.801,39500.0
2005-12-06 13:20:00,53.85,53.9,53.78,53.87,36600.0,33.801,33.8324,33.7571,33.8136,36600.0
2005-12-06 13:25:00,53.88,53.9,53.81,53.82,26800.0,33.8198,33.8324,33.7759,33.7822,26800.0
2005-12-06 13:30:00,53.81,53.9,53.8,53.9,23500.0,33.7759,33.8324,33.7696,33.8324,23500.0
2005-12-06 13:35:00,53.9,53.91,53.82,53.83,24200.0,33.8324,33.8387,33.7822,33.7884,24200.0
2005-12-06 13:40:00,53.83,53.84,53.8,53.81,37000.0,33.7884,33.7947,33.7696,33.7759,37000.0
2005-12-06 13:45:00,53.81,53.81,53.76,53.79,46400.0,33.7759,33.7759,33.7445,33.7633,46400.0
2005-12-06 13:50:00,53.8,53.83,53.77,53.83,34400.0,33.7696,33.7884,33.7508,33.7884,34400.0
2005-12-06 13:55:00,53.82,53.84,53.77,53.84,30600.0,33.7822,33.7947,33.7508,33.7947,30600.0
2005-12-06 14:00:00,53.83,53.84,53.79,53.8,51800.0,33.7884,33.7947,33.7633,33.7696,51800.0
2005-12-06 14:05:00,53.8,53.84,53.77,53.79,25300.0,33.7696,33.7947,33.7508,33.7633,25300.0
2005-12-06 14:10:00,53.78,53.82,53.77,53.81,37900.0,33.7571,33.7822,33.7508,33.7759,37900.0
2005-12-06 14:15:00,53.8,53.84,53.78,53.79,39200.0,33.7696,33.7947,33.7571,33.7633,39200.0
2005-12-06 14:20:00,53.8,53.81,53.69,53.73,42400.0,33.7696,33.7759,33.7006,33.7257,42400.0
2005-12-06 14:25:00,53.73,53.78,53.71,53.71,21300.0,33.7257,33.7571,33.7131,33.7131,21300.0
2005-12-06 14:30:00,53.72,53.74,53.69,53.69,33000.0,33.7194,33.732,33.7006,33.7006,33000.0
2005-12-06 14:35:00,53.69,53.71,53.65,53.65,69000.0,33.7006,33.7131,33.6755,33.6755,69000.0
2005-12-06 14:40:00,53.65,53.81,53.61,53.81,112400.0,33.6755,33.7759,33.6504,33.7759,112400.0
2005-12-06 14:45:00,53.79,53.85,53.71,53.71,45900.0,33.7633,33.801,33.7131,33.7131,45900.0
2005-12-06 14:50:00,53.71,53.75,53.69,53.74,32800.0,33.7131,33.7382,33.7006,33.732,32800.0
2005-12-06 14:55:00,53.72,53.72,53.67,53.71,34300.0,33.7194,33.7194,33.688,33.7131,34300.0
2005-12-06 15:00:00,53.71,53.72,53.64,53.64,30200.0,33.7131,33.7194,33.6692,33.6692,30200.0
2005-12-06 15:05:00,53.65,53.65,53.59,53.61,84400.0,33.6755,33.6755,33.6378,33.6504,84400.0
2005-12-06 15:10:00,53.61,53.62,53.48,53.52,71900.0,33.6504,33.6566,33.5688,33.5939,71900.0
2005-12-06 15:15:00,53.53,53.53,53.41,53.49,86800.0,33.6001,33.6001,33.5248,33.575,86800.0
2005-12-06 15:20:00,53.49,53.52,53.42,53.45,135100.0,33.575,33.5939,33.5311,33.5499,135100.0
2005-12-06 15:25:00,53.42,53.44,53.35,53.36,71800.0,33.5311,33.5436,33.4872,33.4934,71800.0
2005-12-06 15:30:00,53.34,53.37,53.3,53.34,73800.0,33.4809,33.4997,33.4558,33.4809,73800.0
2005-12-06 15:35:00,53.35,53.39,53.24,53.24,97400.0,33.4872,33.5123,33.4181,33.4181,97400.0
2005-12-06 15:40:00,53.24,53.29,53.13,53.22,96300.0,33.4181,33.4495,33.3491,33.4056,96300.0
2005-12-06 15:45:00,53.2,53.27,53.15,53.24,82100.0,33.393,33.4369,33.3616,33.4181,82100.0
2005-12-06 15:50:00,53.23,53.23,53.13,53.17,183900.0,33.4118,33.4118,33.3491,33.3742,183900.0
2005-12-06 15:55:00,53.17,53.22,53.15,53.2,111300.0,33.3742,33.4056,33.3616,33.393,111300.0
2005-12-07 09:30:00,53.15,53.35,53.1,53.22,92500.0,33.3616,33.4872,33.3302,33.4056,92500.0
2005-12-07 09:35:00,53.29,53.29,53.05,53.1,39200.0,33.4495,33.4495,33.2988,33.3302,39200.0
2005-12-07 09:40:00,53.09,53.15,53.0,53.07,44000.0,33.324,33.3616,33.2675,33.3114,44000.0
2005-12-07 09:45:00,53.09,53.09,52.97,53.01,64400.0,33.324,33.324,33.2486,33.2737,64400.0
2005-12-07 09:50:00,53.02,53.04,52.96,53.03,27100.0,33.28,33.2926,33.2424,33.2863,27100.0
2005-12-07 09:55:00,53.03,53.04,52.99,53.02,51100.0,33.2863,33.2926,33.2612,33.28,51100.0
2005-12-07 10:00:00,53.01,53.11,53.0,53.04,43300.0,33.2737,33.3365,33.2675,33.2926,43300.0
2005-12-07 10:05:00,53.1,53.16,53.07,53.14,37700.0,33.3302,33.3679,33.3114,33.3553,37700.0
2005-12-07 10:10:00,53.08,53.16,53.08,53.14,44200.0,33.3177,33.3679,33.3177,33.3553,44200.0
2005-12-07 10:15:00,53.14,53.16,53.08,53.09,51700.0,33.3553,33.3679,33.3177,33.324,51700.0
2005-12-07 10:20:00,53.08,53.1,53.03,53.08,18100.0,33.3177,33.3302,33.2863,33.3177,18100.0
2005-12-07 10:25:00,53.08,53.08,53.03,53.08,14100.0,33.3177,33.3177,33.2863,33.3177,14100.0
2005-12-07 10:30:00,53.09,53.25,53.09,53.24,43700.0,33.324,33.4244,33.324,33.4181,43700.0
2005-12-07 10:35:00,53.24,53.38,53.21,53.38,64700.0,33.4181,33.506,33.3993,33.506,64700.0
2005-12-07 10:40:00,53.38,53.38,53.29,53.33,67400.0,33.506,33.506,33.4495,33.4746,67400.0
2005-12-07 10:45:00,53.34,53.36,53.27,53.31,48200.0,33.4809,33.4934,33.4369,33.462,48200.0
2005-12-07 10:50:00,53.29,53.31,53.13,53.17,56200.0,33.4495,33.462,33.3491,33.3742,56200.0
2005-12-07 10:55:00,53.16,53.18,53.04,53.07,43600.0,33.3679,33.3804,33.2926,33.3114,43600.0
2005-12-07 11:00:00,53.07,53.09,53.03,53.08,53800.0,33.3114,33.324,33.2863,33.3177,53800.0
2005-12-07 11:05:00,53.08,53.2,53.07,53.2,20900.0,33.3177,33.393,33.3114,33.393,20900.0
2005-12-07 11:10:00,53.17,53.29,53.17,53.25,38900.0,33.3742,33.4495,33.3742,33.4244,38900.0
2005-12-07 11:15:00,53.24,53.28,53.13,53.15,46500.0,33.4181,33.4432,33.3491,33.3616,46500.0
2005-12-07 11:20:00,53.13,53.2,53.1,53.11,50500.0,33.3491,33.393,33.3302,33.3365,50500.0
2005-12-07 11:25:00,53.11,53.16,53.1,53.12,44800.0,33.3365,33.3679,33.3302,33.3428,44800.0
2005-12-07 11:30:00,53.12,53.17,53.11,53.17,39000.0,33.3428,33.3742,33.3365,33.3742,39000.0
2005-12-07 11:35:00,53.18,53.27,53.16,53.23,14400.0,33.3804,33.4369,33.3679,33.4118,14400.0
2005-12-07 11:40:00,53.23,53.26,53.2,53.23,6900.0,33.4118,33.4307,33.393,33.4118,6900.0
2005-12-07 11:45:00,53.22,53.22,53.19,53.21,34200.0,33.4056,33.4056,33.3867,33.3993,34200.0
2005-12-07 11:50:00,53.22,53.27,53.21,53.26,17900.0,33.4056,33.4369,33.3993,33.4307,17900.0
2005-12-07 11:55:00,53.26,53.27,53.24,53.25,24100.0,33.4307,33.4369,33.4181,33.4244,24100.0
2005-12-07 12:00:00,53.25,53.29,53.25,53.28,28000.0,33.4244,33.4495,33.4244,33.4432,28000.0
2005-12-07 12:05:00,53.28,53.34,53.26,53.32,41500.0,33.4432,33.4809,33.4307,33.4683,41500.0
2005-12-07 12:10:00,53.32,53.32,53.19,53.22,45300.0,33.4683,33.4683,33.3867,33.4056,45300.0
2005-12-07 12:15:00,53.21,53.27,53.19,53.27,49700.0,33.3993,33.4369,33.3867,33.4369,49700.0
2005-12-07 12:20:00,53.27,53.27,53.19,53.26,26000.0,33.4369,33.4369,33.3867,33.4307,26000.0
2005-12-07 12:25:00,53.26,53.37,53.26,53.35,51700.0,33.4307,33.4997,33.4307,33.4872,51700.0
2005-12-07 12:30:00,53.35,53.35,53.28,53.32,15200.0,33.4872,33.4872,33.4432,33.4683,15200.0
2005-12-07 12:35:00,53.32,53.32,53.25,53.25,26700.0,33.4683,33.4683,33.4244,33.4244,26700.0
2005-12-07 12:40:00,53.27,53.28,53.23,53.25,33400.0,33.4369,33.4432,33.4118,33.4244,33400.0
2005-12-07 12:45:00,53.24,53.27,53.24,53.25,18300.0,33.4181,33.4369,33.4181,33.4244,18300.0
2005-12-07 12:50:00,53.23,53.34,53.23,53.25,46000.0,33.4118,33.4809,33.4118,33.4244,46000.0
2005-12-07 12:55:00,53.25,53.29,53.25,53.27,26600.0,33.4244,33.4495,33.4244,33.4369,26600.0
2005-12-07 13:00:00,53.26,53.27,53.25,53.25,17600.0,33.4307,33.4369,33.4244,33.4244,17600.0
2005-12-07 13:05:00,53.24,53.25,53.17,53.18,44200.0,33.4181,33.4244,33.3742,33.3804,44200.0
2005-12-07 13:10:00,53.18,53.27,53.18,53.22,27800.0,33.3804,33.4369,33.3804,33.4056,27800.0
2005-12-07 13:15:00,53.23,53.24,53.16,53.23,49200.0,33.4118,33.4181,33.3679,33.4118,49200.0
2005-12-07 13:20:00,53.22,53.23,53.19,53.21,34700.0,33.4056,33.4118,33.3867,33.3993,34700.0
2005-12-07 13:25:00,53.21,53.21,53.15,53.16,65200.0,33.3993,33.3993,33.3616,33.3679,65200.0
2005-12-07 13:30:00,53.16,53.18,53.15,53.16,42600.0,33.3679,33.3804,33.3616,33.3679,42600.0
2005-12-07 13:35:00,53.17,53.18,53.15,53.16,18400.0,33.3742,33.3804,33.3616,33.3679,18400.0
2005-12-07 13:40:00,53.16,53.18,53.15,53.16,24100.0,33.3679,33.3804,33.3616,33.3679,24100.0
2005-12-07 13:45:00,53.15,53.19,53.15,53.17,16100.0,33.3616,33.3867,33.3616,33.3742,16100.0
2005-12-07 13:50:00,53.18,53.23,53.13,53.23,63100.0,33.3804,33.4118,33.3491,33.4118,63100.0
2005-12-07 13:55:00,53.24,53.25,53.11,53.13,32600.0,33.4181,33.4244,33.3365,33.3491,32600.0
2005-12-07 14:00:00,53.13,53.14,53.09,53.13,64300.0,33.3491,33.3553,33.324,33.3491,64300.0
2005-12-07 14:05:00,53.09,53.21,53.09,53.13,27700.0,33.324,33.3993,33.324,33.3491,27700.0
2005-12-07 14:10:00,53.12,53.16,53.11,53.15,23600.0,33.3428,33.3679,33.3365,33.3616,23600.0
2005-12-07 14:15:00,53.14,53.14,53.09,53.14,32500.0,33.3553,33.3553,33.324,33.3553,32500.0
2005-12-07 14:20:00,53.14,53.16,53.08,53.09,36600.0,33.3553,33.3679,33.3177,33.324,36600.0
2005-12-07 14:25:00,53.1,53.12,53.08,53.11,25300.0,33.3302,33.3428,33.3177,33.3365,25300.0
2005-12-07 14:30:00,53.11,53.19,53.07,53.14,41200.0,33.3365,33.3867,33.3114,33.3553,41200.0
2005-12-07 14:35:00,53.13,53.16,53.1,53.14,18700.0,33.3491,33.3679,33.3302,33.3553,18700.0
2005-12-07 14:40:00,53.15,53.19,53.13,53.13,21900.0,33.3616,33.3867,33.3491,33.3491,21900.0
2005-12-07 14:45:00,53.13,53.19,53.12,53.14,22800.0,33.3491,33.3867,33.3428,33.3553,22800.0
2005-12-07 14:50:00,53.15,53.18,53.09,53.09,38400.0,33.3616,33.3804,33.324,33.324,38400.0
2005-12-07 14:55:00,53.09,53.12,53.03,53.06,42500.0,33.324,33.3428,33.2863,33.3051,42500.0
2005-12-07 15:00:00,53.06,53.09,53.0,53.09,67700.0,33.3051,33.324,33.2675,33.324,67700.0
2005-12-07 15:05:00,53.09,53.12,53.05,53.12,42400.0,33.324,33.3428,33.2988,33.3428,42400.0
2005-12-07 15:10:00,53.11,53.11,53.04,53.06,44200.0,33.3365,33.3365,33.2926,33.3051,44200.0
2005-12-07 15:15:00,53.06,53.09,53.01,53.07,36800.0,33.3051,33.324,33.2737,33.3114,36800.0
2005-12-07 15:20:00,53.04,53.06,53.01,53.06,47400.0,33.2926,33.3051,33.2737,33.3051,47400.0
2005-12-07 15:25:00,53.06,53.06,53.02,53.06,26400.0,33.3051,33.3051,33.28,33.3051,26400.0
2005-12-07 15:30:00,53.06,53.1,53.05,53.1,43100.0,33.3051,33.3302,33.2988,33.3302,43100.0
2005-12-07 15:35:00,53.09,53.11,53.08,53.09,57800.0,33.324,33.3365,33.3177,33.324,57800.0
2005-12-07 15:40:00,53.1,53.15,53.09,53.1,59600.0,33.3302,33.3616,33.324,33.3302,59600.0
2005-12-07 15:45:00,53.1,53.12,53.06,53.06,64600.0,33.3302,33.3428,33.3051,33.3051,64600.0
2005-12-07 15:50:00,53.06,53.1,53.05,53.1,79200.0,33.3051,33.3302,33.2988,33.3302,79200.0
2005-12-07 15:55:00,53.09,53.11,53.08,53.1,99100.0,33.324,33.3365,33.3177,33.3302,99100.0
2005-12-08 09:30:00,53.09,53.2,52.99,53.2,73600.0,33.324,33.393,33.2612,33.393,73600.0
2005-12-08 09:35:00,53.18,53.2,53.15,53.17,120900.0,33.3804,33.393,33.3616,33.3742,120900.0
2005-12-08 09:40:00,53.18,53.18,52.99,53.05,118500.0,33.3804,33.3804,33.2612,33.2988,118500.0
2005-12-08 09:45:00,53.03,53.07,53.0,53.03,83700.0,33.2863,33.3114,33.2675,33.2863,83700.0
2005-12-08 09:50:00,53.03,53.08,52.91,52.99,175600.0,33.2863,33.3177,33.211,33.2612,175600.0
2005-12-08 09:55:00,52.99,53.03,52.98,53.01,230400.0,33.2612,33.2863,33.2549,33.2737,230400.0
2005-12-08 10:00:00,53.01,53.02,52.93,52.93,131100.0,33.2737,33.28,33.2235,33.2235,131100.0
2005-12-08 10:05:00,52.93,52.95,52.84,52.95,43400.0,33.2235,33.2361,33.167,33.2361,43400.0
2005-12-08 10:10:00,52.91,52.97,52.89,52.89,36800.0,33.211,33.2486,33.1984,33.1984,36800.0
2005-12-08 10:15:00,52.89,52.92,52.85,52.88,53200.0,33.1984,33.2172,33.1733,33.1921,53200.0
2005-12-08 10:20:00,52.87,52.9,52.86,52.9,39700.0,33.1859,33.2047,33.1796,33.2047,39700.0
2005-12-08 10:25:00,52.91,52.93,52.86,52.86,29600.0,33.211,33.2235,33.1796,33.1796,29600.0
2005-12-08 10:30:00,52.86,52.88,52.81,52.86,47700.0,33.1796,33.1921,33.1482,33.1796,47700.0
2005-12-08 10:35:00,52.87,52.93,52.71,52.75,46200.0,33.1859,33.2235,33.0854,33.1105,46200.0
2005-12-08 10:40:00,52.75,52.91,52.67,52.87,35300.0,33.1105,33.211,33.0603,33.1859,35300.0
2005-12-08 10:45:00,52.88,52.92,52.82,52.85,31700.0,33.1921,33.2172,33.1545,33.1733,31700.0
2005-12-08 10:50:00,52.86,52.91,52.85,52.85,33900.0,33.1796,33.211,33.1733,33.1733,33900.0
2005-12-08 10:55:00,52.86,53.12,52.85,53.12,36800.0,33.1796,33.3428,33.1733,33.3428,36800.0
2005-12-08 11:00:00,53.11,53.13,53.06,53.06,44300.0,33.3365,33.3491,33.3051,33.3051,44300.0
2005-12-08 11:05:00,53.06,53.17,52.94,53.16,54200.0,33.3051,33.3742,33.2298,33.3679,54200.0
2005-12-08 11:10:00,53.14,53.14,53.05,53.13,20400.0,33.3553,33.3553,33.2988,33.3491,20400.0
2005-12-08 11:15:00,53.14,53.15,53.06,53.1,23700.0,33.3553,33.3616,33.3051,33.3302,23700.0
2005-12-08 11:20:00,53.09,53.11,52.99,52.99,26500.0,33.324,33.3365,33.2612,33.2612,26500.0
2005-12-08 11:25:00,52.99,53.01,52.97,52.98,49500.0,33.2612,33.2737,33.2486,33.2549,49500.0
2005-12-08 11:30:00,52.99,52.99,52.95,52.98,35400.0,33.2612,33.2612,33.2361,33.2549,35400.0
2005-12-08 11:35:00,52.98,53.1,52.98,53.07,76200.0,33.2549,33.3302,33.2549,33.3114,76200.0
2005-12-08 11:40:00,53.09,53.09,52.97,52.99,48000.0,33.324,33.324,33.2486,33.2612,48000.0
2005-12-08 11:45:00,52.99,52.99,52.91,52.91,21400.0,33.2612,33.2612,33.211,33.211,21400.0
2005-12-08 11:50:00,52.91,52.92,52.86,52.86,33200.0,33.211,33.2172,33.1796,33.1796,33200.0
2005-12-08 11:55:00,52.84,52.88,52.82,52.88,101900.0,33.167,33.1921,33.1545,33.1921,101900.0
2005-12-08 12:00:00,52.88,52.94,52.82,52.83,62400.0,33.1921,33.2298,33.1545,33.1608,62400.0
2005-12-08 12:05:00,52.83,52.85,52.79,52.82,18700.0,33.1608,33.1733,33.1356,33.1545,18700.0
2005-12-08 12:10:00,52.8,52.92,52.8,52.87,88300.0,33.1419,33.2172,33.1419,33.1859,88300.0
2005-12-08 12:15:00,52.87,52.89,52.76,52.8,59300.0,33.1859,33.1984,33.1168,33.1419,59300.0
2005-12-08 12:20:00,52.8,52.9,52.8,52.89,15400.0,33.1419,33.2047,33.1419,33.1984,15400.0
2005-12-08 12:25:00,52.9,52.91,52.82,52.89,15900.0,33.2047,33.211,33.1545,33.1984,15900.0
2005-12-08 12:30:00,52.88,52.92,52.86,52.91,20000.0,33.1921,33.2172,33.1796,33.211,20000.0
2005-12-08 12:35:00,52.91,52.95,52.89,52.9,20600.0,33.211,33.2361,33.1984,33.2047,20600.0
2005-12-08 12:40:00,52.88,52.91,52.83,52.85,31200.0,33.1921,33.211,33.1608,33.1733,31200.0
2005-12-08 12:45:00,52.83,52.87,52.75,52.81,34700.0,33.1608,33.1859,33.1105,33.1482,34700.0
2005-12-08 12:50:00,52.81,52.82,52.77,52.82,15000.0,33.1482,33.1545,33.1231,33.1545,15000.0
2005-12-08 12:55:00,52.81,52.84,52.72,52.73,36600.0,33.1482,33.167,33.0917,33.098,36600.0
2005-12-08 13:00:00,52.74,52.76,52.64,52.64,48200.0,33.1043,33.1168,33.0415,33.0415,48200.0
2005-12-08 13:05:00,52.65,52.71,52.52,52.52,49300.0,33.0478,33.0854,32.9662,32.9662,49300.0
2005-12-08 13:10:00,52.51,52.65,52.5,52.64,52500.0,32.9599,33.0478,32.9536,33.0415,52500.0
2005-12-08 13:15:00,52.65,52.69,52.55,52.64,63100.0,33.0478,33.0729,32.985,33.0415,63100.0
2005-12-08 13:20:00,52.64,52.67,52.54,52.6,40000.0,33.0415,33.0603,32.9787,33.0164,40000.0
2005-12-08 13:25:00,52.61,52.72,52.6,52.62,44700.0,33.0227,33.0917,33.0164,33.0289,44700.0
2005-12-08 13:30:00,52.61,52.73,52.61,52.71,29500.0,33.0227,33.098,33.0227,33.0854,29500.0
2005-12-08 13:35:00,52.69,52.71,52.59,52.61,28100.0,33.0729,33.0854,33.0101,33.0227,28100.0
2005-12-08 13:40:00,52.61,52.66,52.55,52.65,62400.0,33.0227,33.054,32.985,33.0478,62400.0
2005-12-08 13:45:00,52.64,52.68,52.6,52.65,104400.0,33.0415,33.0666,33.0164,33.0478,104400.0
2005-12-08 13:50:00,52.63,52.63,52.59,52.63,84000.0,33.0352,33.0352,33.0101,33.0352,84000.0
2005-12-08 13:55:00,52.63,52.72,52.63,52.7,35900.0,33.0352,33.0917,33.0352,33.0792,35900.0
2005-12-08 14:00:00,52.69,52.69,52.61,52.68,22300.0,33.0729,33.0729,33.0227,33.0666,22300.0
2005-12-08 14:05:00,52.68,52.68,52.57,52.61,27300.0,33.0666,33.0666,32.9976,33.0227,27300.0
2005-12-08 14:10:00,52.6,52.6,52.52,52.59,60400.0,33.0164,33.0164,32.9662,33.0101,60400.0
2005-12-08 14:15:00,52.57,52.57,52.5,52.51,61800.0,32.9976,32.9976,32.9536,32.9599,61800.0
2005-12-08 14:20:00,52.51,52.55,52.44,52.5,92600.0,32.9599,32.985,32.916,32.9536,92600.0
2005-12-08 14:25:00,52.5,52.52,52.45,52.49,82100.0,32.9536,32.9662,32.9222,32.9473,82100.0
2005-12-08 14:30:00,52.48,52.48,52.31,52.38,96600.0,32.9411,32.9411,32.8344,32.8783,96600.0
2005-12-08 14:35:00,52.34,52.41,52.3,52.38,49500.0,32.8532,32.8971,32.8281,32.8783,49500.0
2005-12-08 14:40:00,52.37,52.45,52.33,52.4,38300.0,32.872,32.9222,32.8469,32.8908,38300.0
2005-12-08 14:45:00,52.41,52.49,52.36,52.49,62600.0,32.8971,32.9473,32.8657,32.9473,62600.0
2005-12-08 14:50:00,52.49,52.49,52.38,52.45,22100.0,32.9473,32.9473,32.8783,32.9222,22100.0
2005-12-08 14:55:00,52.44,52.47,52.41,52.44,29300.0,32.916,32.9348,32.8971,32.916,29300.0
2005-12-08 15:00:00,52.44,52.59,52.44,52.5,37800.0,32.916,33.0101,32.916,32.9536,37800.0
2005-12-08 15:05:00,52.51,52.56,52.48,52.54,44000.0,32.9599,32.9913,32.9411,32.9787,44000.0
2005-12-08 15:10:00,52.54,52.55,52.47,52.53,38900.0,32.9787,32.985,32.9348,32.9724,38900.0
2005-12-08 15:15:00,52.51,52.54,52.44,52.47,21700.0,32.9599,32.9787,32.916,32.9348,21700.0
2005-12-08 15:20:00,52.48,52.5,52.41,52.46,35600.0,32.9411,32.9536,32.8971,32.9285,35600.0
2005-12-08 15:25:00,52.46,52.48,52.41,52.47,59100.0,32.9285,32.9411,32.8971,32.9348,59100.0
2005-12-08 15:30:00,52.45,52.58,52.44,52.57,43300.0,32.9222,33.0038,32.916,32.9976,43300.0
2005-12-08 15:35:00,52.58,52.59,52.46,52.52,39200.0,33.0038,33.0101,32.9285,32.9662,39200.0
2005-12-08 15:40:00,52.53,52.63,52.52,52.6,54200.0,32.9724,33.0352,32.9662,33.0164,54200.0
2005-12-08 15:45:00,52.6,52.65,52.59,52.63,111700.0,33.0164,33.0478,33.0101,33.0352,111700.0
2005-12-08 15:50:00,52.63,52.67,52.62,52.67,106500.0,33.0352,33.0603,33.0289,33.0603,106500.0
2005-12-08 15:55:00,52.67,52.68,52.61,52.65,147500.0,33.0603,33.0666,33.0227,33.0478,147500.0
2005-12-09 09:30:00,52.95,53.0,52.81,52.96,75600.0,33.2361,33.2675,33.1482,33.2424,75600.0
2005-12-09 09:35:00,52.95,52.96,52.84,52.84,70400.0,33.2361,33.2424,33.167,33.167,70400.0
2005-12-09 09:40:00,52.87,52.92,52.84,52.89,60300.0,33.1859,33.2172,33.167,33.1984,60300.0
2005-12-09 09:45:00,52.9,52.98,52.88,52.94,111900.0,33.2047,33.2549,33.1921,33.2298,111900.0
2005-12-09 09:50:00,52.93,52.96,52.84,52.87,94800.0,33.2235,33.2424,33.167,33.1859,94800.0
2005-12-09 09:55:00,52.9,52.93,52.84,52.86,25000.0,33.2047,33.2235,33.167,33.1796,25000.0
2005-12-09 10:00:00,52.85,52.9,52.78,52.83,48500.0,33.1733,33.2047,33.1294,33.1608,48500.0
2005-12-09 10:05:00,52.84,52.84,52.7,52.73,70100.0,33.167,33.167,33.0792,33.098,70100.0
2005-12-09 10:10:00,52.73,52.78,52.71,52.71,51200.0,33.098,33.1294,33.0854,33.0854,51200.0
2005-12-09 10:15:00,52.7,52.71,52.65,52.65,117300.0,33.0792,33.0854,33.0478,33.0478,117300.0
2005-12-09 10:20:00,52.67,52.7,52.6,52.61,36300.0,33.0603,33.0792,33.0164,33.0227,36300.0
2005-12-09 10:25:00,52.62,52.62,52.55,52.59,35400.0,33.0289,33.0289,32.985,33.0101,35400.0
2005-12-09 10:30:00,52.57,52.63,52.54,52.54,24600.0,32.9976,33.0352,32.9787,32.9787,24600.0
2005-12-09 10:35:00,52.59,52.67,52.52,52.64,38900.0,33.0101,33.0603,32.9662,33.0415,38900.0
2005-12-09 10:40:00,52.64,52.68,52.58,52.68,23800.0,33.0415,33.0666,33.0038,33.0666,23800.0
2005-12-09 10:45:00,52.63,52.74,52.6,52.7,29100.0,33.0352,33.1043,33.0164,33.0792,29100.0
2005-12-09 10:50:00,52.7,52.7,52.61,52.63,18400.0,33.0792,33.0792,33.0227,33.0352,18400.0
2005-12-09 10:55:00,52.63,52.75,52.62,52.67,27100.0,33.0352,33.1105,33.0289,33.0603,27100.0
2005-12-09 11:00:00,52.67,52.71,52.65,52.69,31100.0,33.0603,33.0854,33.0478,33.0729,31100.0
2005-12-09 11:05:00,52.65,52.85,52.64,52.82,36200.0,33.0478,33.1733,33.0415,33.1545,36200.0
2005-12-09 11:10:00,52.82,52.95,52.81,52.81,69400.0,33.1545,33.2361,33.1482,33.1482,69400.0
2005-12-09 11:15:00,52.81,52.85,52.79,52.79,71800.0,33.1482,33.1733,33.1356,33.1356,71800.0
2005-12-09 11:20:00,52.79,52.91,52.75,52.91,27600.0,33.1356,33.211,33.1105,33.211,27600.0
2005-12-09 11:25:00,52.88,52.91,52.85,52.85,11100.0,33.1921,33.211,33.1733,33.1733,11100.0
2005-12-09 11:30:00,52.84,52.87,52.77,52.85,17500.0,33.167,33.1859,33.1231,33.1733,17500.0
2005-12-09 11:35:00,52.85,52.95,52.84,52.94,18300.0,33.1733,33.2361,33.167,33.2298,18300.0
2005-12-09 11:40:00,52.94,52.95,52.87,52.94,24100.0,33.2298,33.2361,33.1859,33.2298,24100.0
2005-12-09 11:45:00,52.92,52.96,52.9,52.95,18200.0,33.2172,33.2424,33.2047,33.2361,18200.0
2005-12-09 11:50:00,52.95,53.04,52.94,53.02,31700.0,33.2361,33.2926,33.2298,33.28,31700.0
2005-12-09 11:55:00,53.03,53.07,53.0,53.01,43500.0,33.2863,33.3114,33.2675,33.2737,43500.0
2005-12-09 12:00:00,53.0,53.06,52.98,53.04,59500.0,33.2675,33.3051,33.2549,33.2926,59500.0
2005-12-09 12:05:00,53.04,53.1,53.02,53.07,26400.0,33.2926,33.3302,33.28,33.3114,26400.0
2005-12-09 12:10:00,53.08,53.19,53.05,53.06,39000.0,33.3177,33.3867,33.2988,33.3051,39000.0
2005-12-09 12:15:00,53.07,53.22,53.05,53.14,38300.0,33.3114,33.4056,33.2988,33.3553,38300.0
2005-12-09 12:20:00,53.14,53.14,53.09,53.13,12000.0,33.3553,33.3553,33.324,33.3491,12000.0
2005-12-09 12:25:00,53.1,53.16,53.1,53.13,12300.0,33.3302,33.3679,33.3302,33.3491,12300.0
2005-12-09 12:30:00,53.13,53.19,53.13,53.15,9300.0,33.3491,33.3867,33.3491,33.3616,9300.0
2005-12-09 12:35:00,53.15,53.21,53.11,53.17,32600.0,33.3616,33.3993,33.3365,33.3742,32600.0
2005-12-09 12:40:00,53.2,53.25,53.19,53.25,58100.0,33.393,33.4244,33.3867,33.4244,58100.0
2005-12-09 12:45:00,53.25,53.28,53.22,53.27,24800.0,33.4244,33.4432,33.4056,33.4369,24800.0
2005-12-09 12:50:00,53.28,53.34,53.25,53.32,30500.0,33.4432,33.4809,33.4244,33.4683,30500.0
2005-12-09 12:55:00,53.31,53.43,53.29,53.42,56900.0,33.462,33.5374,33.4495,33.5311,56900.0
2005-12-09 13:00:00,53.42,53.42,53.34,53.37,133000.0,33.5311,33.5311,33.4809,33.4997,133000.0
2005-12-09 13:05:00,53.37,53.45,53.34,53.37,114400.0,33.4997,33.5499,33.4809,33.4997,114400.0
2005-12-09 13:10:00,53.39,53.46,53.36,53.45,87000.0,33.5123,33.5562,33.4934,33.5499,87000.0
2005-12-09 13:15:00,53.47,53.48,53.37,53.41,67400.0,33.5625,33.5688,33.4997,33.5248,67400.0
2005-12-09 13:20:00,53.43,53.45,53.36,53.45,34500.0,33.5374,33.5499,33.4934,33.5499,34500.0
2005-12-09 13:25:00,53.46,53.49,53.45,53.47,80000.0,33.5562,33.575,33.5499,33.5625,80000.0
2005-12-09 13:30:00,53.46,53.51,53.42,53.5,36900.0,33.5562,33.5876,33.5311,33.5813,36900.0
2005-12-09 13:35:00,53.5,53.6,53.5,53.57,54400.0,33.5813,33.6441,33.5813,33.6252,54400.0
2005-12-09 13:40:00,53.56,53.6,53.55,53.58,30200.0,33.619,33.6441,33.6127,33.6315,30200.0
2005-12-09 13:45:00,53.59,53.63,53.57,53.6,62100.0,33.6378,33.6629,33.6252,33.6441,62100.0
2005-12-09 13:50:00,53.6,53.66,53.58,53.65,61700.0,33.6441,33.6817,33.6315,33.6755,61700.0
2005-12-09 13:55:00,53.65,53.74,53.63,53.68,36600.0,33.6755,33.732,33.6629,33.6943,36600.0
2005-12-09 14:00:00,53.67,53.77,53.67,53.76,32700.0,33.688,33.7508,33.688,33.7445,32700.0
2005-12-09 14:05:00,53.76,53.77,53.69,53.73,56400.0,33.7445,33.7508,33.7006,33.7257,56400.0
2005-12-09 14:10:00,53.75,53.75,53.67,53.72,13300.0,33.7382,33.7382,33.688,33.7194,13300.0
2005-12-09 14:15:00,53.73,53.87,53.7,53.83,73900.0,33.7257,33.8136,33.7068,33.7884,73900.0
2005-12-09 14:20:00,53.82,53.9,53.79,53.9,143000.0,33.7822,33.8324,33.7633,33.8324,143000.0
2005-12-09 14:25:00,53.92,53.99,53.91,53.96,54900.0,33.8449,33.8889,33.8387,33.87,54900.0
2005-12-09 14:30:00,53.95,53.97,53.87,53.88,58300.0,33.8638,33.8763,33.8136,33.8198,58300.0
2005-12-09 14:35:00,53.88,53.89,53.78,53.82,141800.0,33.8198,33.8261,33.7571,33.7822,141800.0
2005-12-09 14:40:00,53.8,53.96,53.76,53.92,46100.0,33.7696,33.87,33.7445,33.8449,46100.0
2005-12-09 14:45:00,53.93,53.96,53.84,53.93,35700.0,33.8512,33.87,33.7947,33.8512,35700.0
2005-12-09 14:50:00,53.93,53.96,53.84,53.84,23800.0,33.8512,33.87,33.7947,33.7947,23800.0
2005-12-09 14:55:00,53.83,53.87,53.8,53.82,76700.0,33.7884,33.8136,33.7696,33.7822,76700.0
2005-12-09 15:00:00,53.83,53.85,53.81,53.83,98300.0,33.7884,33.801,33.7759,33.7884,98300.0
2005-12-09 15:05:00,53.82,53.85,53.81,53.81,52500.0,33.7822,33.801,33.7759,33.7759,52500.0
2005-12-09 15:10:00,53.81,53.85,53.81,53.83,48300.0,33.7759,33.801,33.7759,33.7884,48300.0
2005-12-09 15:15:00,53.83,53.86,53.82,53.85,57200.0,33.7884,33.8073,33.7822,33.801,57200.0
2005-12-09 15:20:00,53.84,53.88,53.81,53.87,33700.0,33.7947,33.8198,33.7759,33.8136,33700.0
2005-12-09 15:25:00,53.88,53.89,53.85,53.86,56400.0,33.8198,33.8261,33.801,33.8073,56400.0
2005-12-09 15:30:00,53.87,53.87,53.81,53.84,50700.0,33.8136,33.8136,33.7759,33.7947,50700.0
2005-12-09 15:35:00,53.82,53.83,53.73,53.73,89500.0,33.7822,33.7884,33.7257,33.7257,89500.0
2005-12-09 15:40:00,53.74,53.79,53.71,53.77,79600.0,33.732,33.7633,33.7131,33.7508,79600.0
2005-12-09 15:45:00,53.76,53.79,53.72,53.76,46500.0,33.7445,33.7633,33.7194,33.7445,46500.0
2005-12-09 15:50:00,53.76,53.8,53.75,53.79,77400.0,33.7445,33.7696,33.7382,33.7633,77400.0
2005-12-09 15:55:00,53.79,53.8,53.72,53.77,102200.0,33.7633,33.7696,33.7194,33.7508,102200.0
2005-12-12 09:30:00,54.0,54.05,53.9,53.9,106000.0,33.8951,33.9265,33.8324,33.8324,106000.0
2005-12-12 09:35:00,53.9,54.2,53.9,54.09,48500.0,33.8324,34.0207,33.8324,33.9516,48500.0
2005-12-12 09:40:00,54.1,54.11,54.02,54.09,61200.0,33.9579,33.9642,33.9077,33.9516,61200.0
2005-12-12 09:45:00,54.09,54.12,53.99,54.02,52400.0,33.9516,33.9705,33.8889,33.9077,52400.0
2005-12-12 09:50:00,54.06,54.16,54.04,54.08,53000.0,33.9328,33.9956,33.9203,33.9454,53000.0
2005-12-12 09:55:00,54.08,54.1,53.97,54.01,60800.0,33.9454,33.9579,33.8763,33.9014,60800.0
2005-12-12 10:00:00,54.0,54.02,53.9,53.97,45300.0,33.8951,33.9077,33.8324,33.8763,45300.0
2005-12-12 10:05:00,53.97,54.03,53.87,53.94,90000.0,33.8763,33.914,33.8136,33.8575,90000.0
2005-12-12 10:10:00,53.94,53.98,53.93,53.97,72200.0,33.8575,33.8826,33.8512,33.8763,72200.0
2005-12-12 10:15:00,53.97,54.07,53.95,54.04,43700.0,33.8763,33.9391,33.8638,33.9203,43700.0
2005-12-12 10:20:00,54.05,54.11,54.0,54.02,50100.0,33.9265,33.9642,33.8951,33.9077,50100.0
2005-12-12 10:25:00,54.03,54.08,53.99,54.03,29600.0,33.914,33.9454,33.8889,33.914,29600.0
2005-12-12 10:30:00,54.04,54.09,54.02,54.08,54400.0,33.9203,33.9516,33.9077,33.9454,54400.0
2005-12-12 10:35:00,54.07,54.09,54.01,54.03,35200.0,33.9391,33.9516,33.9014,33.914,35200.0
2005-12-12 10:40:00,54.03,54.07,53.97,54.0,29900.0,33.914,33.9391,33.8763,33.8951,29900.0
2005-12-12 10:45:00,54.0,54.06,53.99,54.05,15500.0,33.8951,33.9328,33.8889,33.9265,15500.0
2005-12-12 10:50:00,54.05,54.1,54.0,54.01,21200.0,33.9265,33.9579,33.8951,33.9014,21200.0
2005-12-12 10:55:00,54.01,54.07,53.97,54.0,28800.0,33.9014,33.9391,33.8763,33.8951,28800.0
2005-12-12 11:00:00,54.0,54.03,53.95,53.96,18400.0,33.8951,33.914,33.8638,33.87,18400.0
2005-12-12 11:05:00,53.95,54.02,53.95,53.97,44200.0,33.8638,33.9077,33.8638,33.8763,44200.0
2005-12-12 11:10:00,53.97,54.03,53.97,54.0,35800.0,33.8763,33.914,33.8763,33.8951,35800.0
2005-12-12 11:15:00,54.0,54.05,53.96,53.98,29400.0,33.8951,33.9265,33.87,33.8826,29400.0
2005-12-12 11:20:00,53.99,54.02,53.97,54.02,16100.0,33.8889,33.9077,33.8763,33.9077,16100.0
2005-12-12 11:25:00,54.03,54.06,54.01,54.03,25000.0,33.914,33.9328,33.9014,33.914,25000.0
2005-12-12 11:30:00,54.02,54.09,54.01,54.03,17600.0,33.9077,33.9516,33.9014,33.914,17600.0
2005-12-12 11:35:00,54.03,54.07,54.01,54.01,10200.0,33.914,33.9391,33.9014,33.9014,10200.0
2005-12-12 11:40:00,54.01,54.07,53.98,54.02,15100.0,33.9014,33.9391,33.8826,33.9077,15100.0
2005-12-12 11:45:00,54.02,54.07,54.01,54.04,10300.0,33.9077,33.9391,33.9014,33.9203,10300.0
2005-12-12 11:50:00,54.04,54.07,54.02,54.04,9000.0,33.9203,33.9391,33.9077,33.9203,9000.0
2005-12-12 11:55:00,54.04,54.06,54.03,54.03,9700.0,33.9203,33.9328,33.914,33.914,9700.0
2005-12-12 12:00:00,54.03,54.05,54.01,54.04,15900.0,33.914,33.9265,33.9014,33.9203,15900.0
2005-12-12 12:05:00,54.05,54.06,54.02,54.03,24600.0,33.9265,33.9328,33.9077,33.914,24600.0
2005-12-12 12:10:00,54.03,54.06,54.03,54.04,18300.0,33.914,33.9328,33.914,33.9203,18300.0
2005-12-12 12:15:00,54.04,54.08,54.03,54.07,25600.0,33.9203,33.9454,33.914,33.9391,25600.0
2005-12-12 12:20:00,54.08,54.09,54.06,54.06,14900.0,33.9454,33.9516,33.9328,33.9328,14900.0
2005-12-12 12:25:00,54.06,54.07,54.03,54.05,38300.0,33.9328,33.9391,33.914,33.9265,38300.0
2005-12-12 12:30:00,54.04,54.04,53.91,53.98,64200.0,33.9203,33.9203,33.8387,33.8826,64200.0
2005-12-12 12:35:00,53.99,54.04,53.98,54.04,6300.0,33.8889,33.9203,33.8826,33.9203,6300.0
2005-12-12 12:40:00,54.02,54.03,53.91,53.96,33800.0,33.9077,33.914,33.8387,33.87,33800.0
2005-12-12 12:45:00,53.97,54.0,53.93,53.93,13900.0,33.8763,33.8951,33.8512,33.8512,13900.0
2005-12-12 12:50:00,53.93,53.96,53.91,53.96,13500.0,33.8512,33.87,33.8387,33.87,13500.0
2005-12-12 12:55:00,53.96,54.01,53.95,53.95,26300.0,33.87,33.9014,33.8638,33.8638,26300.0
2005-12-12 13:00:00,53.97,53.98,53.93,53.93,42700.0,33.8763,33.8826,33.8512,33.8512,42700.0
2005-12-12 13:05:00,53.93,53.98,53.91,53.98,26900.0,33.8512,33.8826,33.8387,33.8826,26900.0
2005-12-12 13:10:00,53.98,54.02,53.98,54.0,17300.0,33.8826,33.9077,33.8826,33.8951,17300.0
2005-12-12 13:15:00,54.0,54.15,54.0,54.14,30100.0,33.8951,33.9893,33.8951,33.983,30100.0
2005-12-12 13:20:00,54.13,54.14,54.03,54.04,21500.0,33.9767,33.983,33.914,33.9203,21500.0
2005-12-12 13:25:00,54.04,54.07,54.04,54.07,17900.0,33.9203,33.9391,33.9203,33.9391,17900.0
2005-12-12 13:30:00,54.06,54.14,54.05,54.09,35500.0,33.9328,33.983,33.9265,33.9516,35500.0
2005-12-12 13:35:00,54.07,54.1,54.04,54.08,52300.0,33.9391,33.9579,33.9203,33.9454,52300.0
2005-12-12 13:40:00,54.08,54.14,54.06,54.11,32600.0,33.9454,33.983,33.9328,33.9642,32600.0
2005-12-12 13:45:00,54.11,54.13,54.05,54.06,16600.0,33.9642,33.9767,33.9265,33.9328,16600.0
2005-12-12 13:50:00,54.06,54.09,54.06,54.07,14000.0,33.9328,33.9516,33.9328,33.9391,14000.0
2005-12-12 13:55:00,54.07,54.13,54.07,54.11,23700.0,33.9391,33.9767,33.9391,33.9642,23700.0
2005-12-12 14:00:00,54.13,54.18,54.1,54.15,29500.0,33.9767,34.0081,33.9579,33.9893,29500.0
2005-12-12 14:05:00,54.16,54.2,54.14,54.2,33300.0,33.9956,34.0207,33.983,34.0207,33300.0
2005-12-12 14:10:00,54.2,54.26,54.19,54.23,34700.0,34.0207,34.0583,34.0144,34.0395,34700.0
2005-12-12 14:15:00,54.24,54.25,54.17,54.19,41000.0,34.0458,34.0521,34.0019,34.0144,41000.0
2005-12-12 14:20:00,54.19,54.27,54.16,54.24,19200.0,34.0144,34.0646,33.9956,34.0458,19200.0
2005-12-12 14:25:00,54.23,54.41,54.23,54.37,67100.0,34.0395,34.1525,34.0395,34.1274,67100.0
2005-12-12 14:30:00,54.37,54.37,54.26,54.26,32200.0,34.1274,34.1274,34.0583,34.0583,32200.0
2005-12-12 14:35:00,54.27,54.32,54.23,54.29,50500.0,34.0646,34.096,34.0395,34.0772,50500.0
2005-12-12 14:40:00,54.29,54.33,54.25,54.27,49700.0,34.0772,34.1023,34.0521,34.0646,49700.0
2005-12-12 14:45:00,54.27,54.34,54.25,54.29,41100.0,34.0646,34.1086,34.0521,34.0772,41100.0
2005-12-12 14:50:00,54.29,54.32,54.25,54.27,63300.0,34.0772,34.096,34.0521,34.0646,63300.0
2005-12-12 14:55:00,54.27,54.31,54.25,54.31,32200.0,34.0646,34.0897,34.0521,34.0897,32200.0
2005-12-12 15:00:00,54.31,54.31,54.26,54.3,51200.0,34.0897,34.0897,34.0583,34.0835,51200.0
2005-12-12 15:05:00,54.3,54.32,54.25,54.27,46400.0,34.0835,34.096,34.0521,34.0646,46400.0
2005-12-12 15:10:00,54.3,54.34,54.25,54.29,35300.0,34.0835,34.1086,34.0521,34.0772,35300.0
2005-12-12 15:15:00,54.29,54.44,54.29,54.35,59900.0,34.0772,34.1713,34.0772,34.1148,59900.0
2005-12-12 15:20:00,54.34,54.39,54.3,54.3,43900.0,34.1086,34.1399,34.0835,34.0835,43900.0
2005-12-12 15:25:00,54.31,54.37,54.26,54.28,42500.0,34.0897,34.1274,34.0583,34.0709,42500.0
2005-12-12 15:30:00,54.27,54.32,54.26,54.31,33800.0,34.0646,34.096,34.0583,34.0897,33800.0
2005-12-12 15:35:00,54.31,54.43,54.26,54.26,59500.0,34.0897,34.1651,34.0583,34.0583,59500.0
2005-12-12 15:40:00,54.27,54.27,54.18,54.2,59900.0,34.0646,34.0646,34.0081,34.0207,59900.0
2005-12-12 15:45:00,54.19,54.2,54.13,54.14,54600.0,34.0144,34.0207,33.9767,33.983,54600.0
2005-12-12 15:50:00,54.13,54.16,54.08,54.16,65800.0,33.9767,33.9956,33.9454,33.9956,65800.0
2005-12-12 15:55:00,54.16,54.21,54.13,54.15,78100.0,33.9956,34.027,33.9767,33.9893,78100.0
2005-12-13 09:30:00,53.89,53.89,53.52,53.68,130400.0,33.8261,33.8261,33.5939,33.6943,130400.0
2005-12-13 09:35:00,53.66,53.68,53.41,53.66,76300.0,33.6817,33.6943,33.5248,33.6817,76300.0
2005-12-13 09:40:00,53.67,53.88,53.61,53.84,62300.0,33.688,33.8198,33.6504,33.7947,62300.0
2005-12-13 09:45:00,53.83,54.04,53.51,53.87,72800.0,33.7884,33.9203,33.5876,33.8136,72800.0
2005-12-13 09:50:00,53.87,54.0,53.82,53.95,70100.0,33.8136,33.8951,33.7822,33.8638,70100.0
2005-12-13 09:55:00,53.95,54.46,53.94,54.15,114700.0,33.8638,34.1839,33.8575,33.9893,114700.0
2005-12-13 10:00:00,54.11,54.17,54.06,54.06,67100.0,33.9642,34.0019,33.9328,33.9328,67100.0
2005-12-13 10:05:00,54.06,54.09,54.02,54.08,51000.0,33.9328,33.9516,33.9077,33.9454,51000.0
2005-12-13 10:10:00,54.05,54.09,53.99,54.0,98400.0,33.9265,33.9516,33.8889,33.8951,98400.0
2005-12-13 10:15:00,53.98,54.0,53.9,53.99,55100.0,33.8826,33.8951,33.8324,33.8889,55100.0
2005-12-13 10:20:00,53.99,54.0,53.89,53.91,71900.0,33.8889,33.8951,33.8261,33.8387,71900.0
2005-12-13 10:25:00,53.92,54.02,53.91,53.96,41600.0,33.8449,33.9077,33.8387,33.87,41600.0
2005-12-13 10:30:00,53.98,54.01,53.94,54.0,31500.0,33.8826,33.9014,33.8575,33.8951,31500.0
2005-12-13 10:35:00,54.0,54.04,53.98,54.01,57600.0,33.8951,33.9203,33.8826,33.9014,57600.0
2005-12-13 10:40:00,54.01,54.02,53.93,53.96,16800.0,33.9014,33.9077,33.8512,33.87,16800.0
2005-12-13 10:45:00,53.97,54.04,53.97,53.98,11700.0,33.8763,33.9203,33.8763,33.8826,11700.0
2005-12-13 10:50:00,53.98,53.98,53.9,53.93,28800.0,33.8826,33.8826,33.8324,33.8512,28800.0
2005-12-13 10:55:00,53.94,53.96,53.93,53.93,8400.0,33.8575,33.87,33.8512,33.8512,8400.0
2005-12-13 11:00:00,53.93,53.93,53.89,53.91,12500.0,33.8512,33.8512,33.8261,33.8387,12500.0
2005-12-13 11:05:00,53.92,53.98,53.91,53.93,16100.0,33.8449,33.8826,33.8387,33.8512,16100.0
2005-12-13 11:10:00,53.93,53.95,53.86,53.87,24200.0,33.8512,33.8638,33.8073,33.8136,24200.0
2005-12-13 11:15:00,53.87,53.89,53.85,53.87,24800.0,33.8136,33.8261,33.801,33.8136,24800.0
2005-12-13 11:20:00,53.88,53.94,53.87,53.87,29100.0,33.8198,33.8575,33.8136,33.8136,29100.0
2005-12-13 11:25:00,53.87,53.93,53.87,53.89,18000.0,33.8136,33.8512,33.8136,33.8261,18000.0
2005-12-13 11:30:00,53.9,53.92,53.89,53.92,18300.0,33.8324,33.8449,33.8261,33.8449,18300.0
2005-12-13 11:35:00,53.91,53.94,53.88,53.94,23400.0,33.8387,33.8575,33.8198,33.8575,23400.0
2005-12-13 11:40:00,53.94,54.07,53.92,54.06,20400.0,33.8575,33.9391,33.8449,33.9328,20400.0
2005-12-13 11:45:00,54.05,54.05,53.97,53.98,34300.0,33.9265,33.9265,33.8763,33.8826,34300.0
2005-12-13 11:50:00,53.98,54.0,53.95,54.0,71900.0,33.8826,33.8951,33.8638,33.8951,71900.0
2005-12-13 11:55:00,53.96,53.99,53.95,53.96,19100.0,33.87,33.8889,33.8638,33.87,19100.0
2005-12-13 12:00:00,53.96,53.96,53.92,53.95,12300.0,33.87,33.87,33.8449,33.8638,12300.0
2005-12-13 12:05:00,53.95,53.99,53.95,53.97,19000.0,33.8638,33.8889,33.8638,33.8763,19000.0
2005-12-13 12:10:00,53.97,53.98,53.92,53.95,17100.0,33.8763,33.8826,33.8449,33.8638,17100.0
2005-12-13 12:15:00,53.92,53.95,53.85,53.88,20800.0,33.8449,33.8638,33.801,33.8198,20800.0
2005-12-13 12:20:00,53.89,53.91,53.87,53.91,12400.0,33.8261,33.8387,33.8136,33.8387,12400.0
2005-12-13 12:25:00,53.91,53.92,53.87,53.87,42700.0,33.8387,33.8449,33.8136,33.8136,42700.0
2005-12-13 12:30:00,53.87,53.88,53.84,53.84,11500.0,33.8136,33.8198,33.7947,33.7947,11500.0
2005-12-13 12:35:00,53.85,53.85,53.78,53.79,34200.0,33.801,33.801,33.7571,33.7633,34200.0
2005-12-13 12:40:00,53.79,53.8,53.79,53.8,11000.0,33.7633,33.7696,33.7633,33.7696,11000.0
2005-12-13 12:45:00,53.8,53.86,53.8,53.82,40300.0,33.7696,33.8073,33.7696,33.7822,40300.0
2005-12-13 12:50:00,53.81,53.82,53.78,53.78,7300.0,33.7759,33.7822,33.7571,33.7571,7300.0
2005-12-13 12:55:00,53.78,53.79,53.76,53.76,10200.0,33.7571,33.7633,33.7445,33.7445,10200.0
2005-12-13 13:00:00,53.77,53.77,53.74,53.74,12500.0,33.7508,33.7508,33.732,33.732,12500.0
2005-12-13 13:05:00,53.74,53.84,53.73,53.82,22400.0,33.732,33.7947,33.7257,33.7822,22400.0
2005-12-13 13:10:00,53.84,53.85,53.78,53.8,20800.0,33.7947,33.801,33.7571,33.7696,20800.0
2005-12-13 13:15:00,53.81,53.81,53.78,53.78,6100.0,33.7759,33.7759,33.7571,33.7571,6100.0
2005-12-13 13:20:00,53.78,53.78,53.72,53.73,13000.0,33.7571,33.7571,33.7194,33.7257,13000.0
2005-12-13 13:25:00,53.73,53.74,53.7,53.71,15900.0,33.7257,33.732,33.7068,33.7131,15900.0
2005-12-13 13:30:00,53.72,53.74,53.7,53.71,16600.0,33.7194,33.732,33.7068,33.7131,16600.0
2005-12-13 13:35:00,53.71,53.74,53.71,53.71,6400.0,33.7131,33.732,33.7131,33.7131,6400.0
2005-12-13 13:40:00,53.72,53.73,53.66,53.67,14200.0,33.7194,33.7257,33.6817,33.688,14200.0
2005-12-13 13:45:00,53.66,53.67,53.63,53.66,9300.0,33.6817,33.688,33.6629,33.6817,9300.0
2005-12-13 13:50:00,53.66,53.71,53.65,53.7,13200.0,33.6817,33.7131,33.6755,33.7068,13200.0
2005-12-13 13:55:00,53.71,53.77,53.71,53.73,19200.0,33.7131,33.7508,33.7131,33.7257,19200.0
2005-12-13 14:00:00,53.72,53.72,53.67,53.68,16200.0,33.7194,33.7194,33.688,33.6943,16200.0
2005-12-13 14:05:00,53.68,53.7,53.66,53.69,10000.0,33.6943,33.7068,33.6817,33.7006,10000.0
2005-12-13 14:10:00,53.69,53.89,53.69,53.86,30000.0,33.7006,33.8261,33.7006,33.8073,30000.0
2005-12-13 14:15:00,53.84,54.08,53.77,54.06,84900.0,33.7947,33.9454,33.7508,33.9328,84900.0
2005-12-13 14:20:00,54.08,54.31,54.06,54.14,126000.0,33.9454,34.0897,33.9328,33.983,126000.0
2005-12-13 14:25:00,54.14,54.17,54.09,54.15,102000.0,33.983,34.0019,33.9516,33.9893,102000.0
2005-12-13 14:30:00,54.16,54.24,54.16,54.22,100900.0,33.9956,34.0458,33.9956,34.0332,100900.0
2005-12-13 14:35:00,54.24,54.3,54.23,54.27,73800.0,34.0458,34.0835,34.0395,34.0646,73800.0
2005-12-13 14:40:00,54.28,54.4,54.28,54.34,102100.0,34.0709,34.1462,34.0709,34.1086,102100.0
2005-12-13 14:45:00,54.34,54.37,54.29,54.29,45300.0,34.1086,34.1274,34.0772,34.0772,45300.0
2005-12-13 14:50:00,54.29,54.36,54.24,54.36,30100.0,34.0772,34.1211,34.0458,34.1211,30100.0
2005-12-13 14:55:00,54.36,54.43,54.32,54.41,33000.0,34.1211,34.1651,34.096,34.1525,33000.0
2005-12-13 15:00:00,54.41,54.43,54.26,54.32,34500.0,34.1525,34.1651,34.0583,34.096,34500.0
2005-12-13 15:05:00,54.34,54.34,54.21,54.31,45700.0,34.1086,34.1086,34.027,34.0897,45700.0
2005-12-13 15:10:00,54.32,54.44,54.29,54.39,45600.0,34.096,34.1713,34.0772,34.1399,45600.0
2005-12-13 15:15:00,54.41,54.48,54.38,54.46,46200.0,34.1525,34.1964,34.1337,34.1839,46200.0
2005-12-13 15:20:00,54.45,54.46,54.39,54.43,39500.0,34.1776,34.1839,34.1399,34.1651,39500.0
2005-12-13 15:25:00,54.44,54.5,54.38,54.42,60300.0,34.1713,34.209,34.1337,34.1588,60300.0
2005-12-13 15:30:00,54.4,54.5,54.39,54.46,66600.0,34.1462,34.209,34.1399,34.1839,66600.0
2005-12-13 15:35:00,54.47,54.5,54.44,54.46,44000.0,34.1902,34.209,34.1713,34.1839,44000.0
2005-12-13 15:40:00,54.46,54.54,54.45,54.49,96400.0,34.1839,34.2341,34.1776,34.2027,96400.0
2005-12-13 15:45:00,54.5,54.54,54.46,54.52,45800.0,34.209,34.2341,34.1839,34.2215,45800.0
2005-12-13 15:50:00,54.51,54.55,54.47,54.48,73000.0,34.2153,34.2404,34.1902,34.1964,73000.0
2005-12-13 15:55:00,54.46,54.53,54.44,54.52,63800.0,34.1839,34.2278,34.1713,34.2215,63800.0
2005-12-14 09:30:00,54.31,54.52,54.28,54.46,68400.0,34.0897,34.2215,34.0709,34.1839,68400.0
2005-12-14 09:35:00,54.48,54.48,54.31,54.37,48600.0,34.1964,34.1964,34.0897,34.1274,48600.0
2005-12-14 09:40:00,54.37,54.5,54.31,54.48,32100.0,34.1274,34.209,34.0897,34.1964,32100.0
2005-12-14 09:45:00,54.51,54.61,54.4,54.53,81400.0,34.2153,34.278,34.1462,34.2278,81400.0
2005-12-14 09:50:00,54.53,54.55,54.22,54.27,117500.0,34.2278,34.2404,34.0332,34.0646,117500.0
2005-12-14 09:55:00,54.19,54.43,54.19,54.39,39200.0,34.0144,34.1651,34.0144,34.1399,39200.0
2005-12-14 10:00:00,54.36,54.4,54.25,54.25,55700.0,34.1211,34.1462,34.0521,34.0521,55700.0
2005-12-14 10:05:00,54.25,54.3,54.1,54.17,83700.0,34.0521,34.0835,33.9579,34.0019,83700.0
2005-12-14 10:10:00,54.14,54.26,54.1,54.15,48900.0,33.983,34.0583,33.9579,33.9893,48900.0
2005-12-14 10:15:00,54.14,54.18,54.04,54.04,27100.0,33.983,34.0081,33.9203,33.9203,27100.0
2005-12-14 10:20:00,54.05,54.14,54.05,54.08,21300.0,33.9265,33.983,33.9265,33.9454,21300.0
2005-12-14 10:25:00,54.08,54.14,54.04,54.14,23900.0,33.9454,33.983,33.9203,33.983,23900.0
2005-12-14 10:30:00,54.15,54.26,54.04,54.25,45400.0,33.9893,34.0583,33.9203,34.0521,45400.0
2005-12-14 10:35:00,54.24,54.33,54.24,54.26,32100.0,34.0458,34.1023,34.0458,34.0583,32100.0
2005-12-14 10:40:00,54.25,54.25,54.13,54.2,20900.0,34.0521,34.0521,33.9767,34.0207,20900.0
2005-12-14 10:45:00,54.23,54.24,54.06,54.06,52500.0,34.0395,34.0458,33.9328,33.9328,52500.0
2005-12-14 10:50:00,54.02,54.09,54.0,54.07,34200.0,33.9077,33.9516,33.8951,33.9391,34200.0
2005-12-14 10:55:00,54.06,54.14,53.96,53.97,33000.0,33.9328,33.983,33.87,33.8763,33000.0
2005-12-14 11:00:00,53.97,54.02,53.92,54.02,22300.0,33.8763,33.9077,33.8449,33.9077,22300.0
2005-12-14 11:05:00,53.99,54.04,53.94,54.04,24000.0,33.8889,33.9203,33.8575,33.9203,24000.0
2005-12-14 11:10:00,54.01,54.07,53.99,54.01,16200.0,33.9014,33.9391,33.8889,33.9014,16200.0
2005-12-14 11:15:00,54.02,54.04,53.95,53.98,17200.0,33.9077,33.9203,33.8638,33.8826,17200.0
2005-12-14 11:20:00,53.98,54.04,53.94,53.97,15000.0,33.8826,33.9203,33.8575,33.8763,15000.0
2005-12-14 11:25:00,53.96,54.02,53.94,54.0,13500.0,33.87,33.9077,33.8575,33.8951,13500.0
2005-12-14 11:30:00,53.99,54.0,53.92,53.94,8500.0,33.8889,33.8951,33.8449,33.8575,8500.0
2005-12-14 11:35:00,53.95,53.98,53.93,53.96,11500.0,33.8638,33.8826,33.8512,33.87,11500.0
2005-12-14 11:40:00,53.99,54.05,53.93,54.05,17200.0,33.8889,33.9265,33.8512,33.9265,17200.0
2005-12-14 11:45:00,54.06,54.08,54.0,54.0,29000.0,33.9328,33.9454,33.8951,33.8951,29000.0
2005-12-14 11:50:00,53.98,54.04,53.95,54.02,42400.0,33.8826,33.9203,33.8638,33.9077,42400.0
2005-12-14 11:55:00,54.02,54.04,53.99,54.0,9200.0,33.9077,33.9203,33.8889,33.8951,9200.0
2005-12-14 12:00:00,54.0,54.15,53.99,54.09,30900.0,33.8951,33.9893,33.8889,33.9516,30900.0
2005-12-14 12:05:00,54.09,54.15,54.06,54.07,17300.0,33.9516,33.9893,33.9328,33.9391,17300.0
2005-12-14 12:10:00,54.07,54.1,54.05,54.05,11800.0,33.9391,33.9579,33.9265,33.9265,11800.0
2005-12-14 12:15:00,54.05,54.11,54.05,54.08,14400.0,33.9265,33.9642,33.9265,33.9454,14400.0
2005-12-14 12:20:00,54.11,54.11,54.06,54.1,7100.0,33.9642,33.9642,33.9328,33.9579,7100.0
2005-12-14 12:25:00,54.1,54.11,54.0,54.0,10400.0,33.9579,33.9642,33.8951,33.8951,10400.0
2005-12-14 12:30:00,54.0,54.07,53.99,54.05,9100.0,33.8951,33.9391,33.8889,33.9265,9100.0
2005-12-14 12:35:00,54.05,54.07,54.03,54.03,7200.0,33.9265,33.9391,33.914,33.914,7200.0
2005-12-14 12:40:00,54.03,54.04,53.99,53.99,21800.0,33.914,33.9203,33.8889,33.8889,21800.0
2005-12-14 12:45:00,54.01,54.06,54.01,54.02,7500.0,33.9014,33.9328,33.9014,33.9077,7500.0
2005-12-14 12:50:00,54.01,54.06,54.0,54.04,7500.0,33.9014,33.9328,33.8951,33.9203,7500.0
2005-12-14 12:55:00,54.05,54.1,54.03,54.08,9200.0,33.9265,33.9579,33.914,33.9454,9200.0
2005-12-14 13:00:00,54.1,54.14,54.07,54.13,17100.0,33.9579,33.983,33.9391,33.9767,17100.0
2005-12-14 13:05:00,54.13,54.17,54.11,54.17,13200.0,33.9767,34.0019,33.9642,34.0019,13200.0
2005-12-14 13:10:00,54.18,54.19,54.1,54.12,16500.0,34.0081,34.0144,33.9579,33.9705,16500.0
2005-12-14 13:15:00,54.13,54.18,54.12,54.17,8900.0,33.9767,34.0081,33.9705,34.0019,8900.0
2005-12-14 13:20:00,54.18,54.22,54.17,54.2,19700.0,34.0081,34.0332,34.0019,34.0207,19700.0
2005-12-14 13:25:00,54.21,54.25,54.19,54.21,18300.0,34.027,34.0521,34.0144,34.027,18300.0
2005-12-14 13:30:00,54.19,54.27,54.18,54.18,27800.0,34.0144,34.0646,34.0081,34.0081,27800.0
2005-12-14 13:35:00,54.18,54.24,54.16,54.24,27100.0,34.0081,34.0458,33.9956,34.0458,27100.0
2005-12-14 13:40:00,54.24,54.4,54.24,54.31,50600.0,34.0458,34.1462,34.0458,34.0897,50600.0
2005-12-14 13:45:00,54.34,54.49,54.34,54.45,29900.0,34.1086,34.2027,34.1086,34.1776,29900.0
2005-12-14 13:50:00,54.45,54.62,54.43,54.59,68000.0,34.1776,34.2843,34.1651,34.2655,68000.0
2005-12-14 13:55:00,54.59,54.59,54.43,54.44,53400.0,34.2655,34.2655,34.1651,34.1713,53400.0
2005-12-14 14:00:00,54.44,54.5,54.4,54.45,109100.0,34.1713,34.209,34.1462,34.1776,109100.0
2005-12-14 14:05:00,54.47,54.5,54.37,54.4,24900.0,34.1902,34.209,34.1274,34.1462,24900.0
2005-12-14 14:10:00,54.39,54.48,54.38,54.46,38000.0,34.1399,34.1964,34.1337,34.1839,38000.0
2005-12-14 14:15:00,54.48,54.49,54.42,54.46,80400.0,34.1964,34.2027,34.1588,34.1839,80400.0
2005-12-14 14:20:00,54.49,54.55,54.43,54.44,19500.0,34.2027,34.2404,34.1651,34.1713,19500.0
2005-12-14 14:25:00,54.45,54.45,54.4,54.4,11600.0,34.1776,34.1776,34.1462,34.1462,11600.0
2005-12-14 14:30:00,54.4,54.42,54.35,54.36,44900.0,34.1462,34.1588,34.1148,34.1211,44900.0
2005-12-14 14:35:00,54.36,54.4,54.34,54.34,19800.0,34.1211,34.1462,34.1086,34.1086,19800.0
2005-12-14 14:40:00,54.34,54.48,54.34,54.46,53000.0,34.1086,34.1964,34.1086,34.1839,53000.0
2005-12-14 14:45:00,54.46,54.46,54.34,54.37,18500.0,34.1839,34.1839,34.1086,34.1274,18500.0
2005-12-14 14:50:00,54.36,54.41,54.32,54.36,22600.0,34.1211,34.1525,34.096,34.1211,22600.0
2005-12-14 14:55:00,54.35,54.48,54.33,54.43,12100.0,34.1148,34.1964,34.1023,34.1651,12100.0
2005-12-14 15:00:00,54.43,54.46,54.38,54.39,36600.0,34.1651,34.1839,34.1337,34.1399,36600.0
2005-12-14 15:05:00,54.4,54.45,54.3,54.34,46000.0,34.1462,34.1776,34.0835,34.1086,46000.0
2005-12-14 15:10:00,54.35,54.38,54.32,54.38,71900.0,34.1148,34.1337,34.096,34.1337,71900.0
2005-12-14 15:15:00,54.4,54.52,54.38,54.43,84800.0,34.1462,34.2215,34.1337,34.1651,84800.0
2005-12-14 15:20:00,54.45,54.45,54.38,54.41,30300.0,34.1776,34.1776,34.1337,34.1525,30300.0
2005-12-14 15:25:00,54.42,54.5,54.41,54.46,30100.0,34.1588,34.209,34.1525,34.1839,30100.0
2005-12-14 15:30:00,54.45,54.53,54.44,54.51,31600.0,34.1776,34.2278,34.1713,34.2153,31600.0
2005-12-14 15:35:00,54.52,54.53,54.47,54.48,80500.0,34.2215,34.2278,34.1902,34.1964,80500.0
2005-12-14 15:40:00,54.47,54.49,54.45,54.46,61700.0,34.1902,34.2027,34.1776,34.1839,61700.0
2005-12-14 15:45:00,54.46,54.48,54.44,54.46,43800.0,34.1839,34.1964,34.1713,34.1839,43800.0
2005-12-14 15:50:00,54.47,54.55,54.46,54.46,81100.0,34.1902,34.2404,34.1839,34.1839,81100.0
2005-12-14 15:55:00,54.46,54.55,54.45,54.5,73300.0,34.1839,34.2404,34.1776,34.209,73300.0
2005-12-15 09:30:00,54.5,54.51,54.36,54.44,51700.0,34.209,34.2153,34.1211,34.1713,51700.0
2005-12-15 09:35:00,54.44,54.6,54.44,54.58,33700.0,34.1713,34.2718,34.1713,34.2592,33700.0
2005-12-15 09:40:00,54.6,54.63,54.5,54.59,15400.0,34.2718,34.2906,34.209,34.2655,15400.0
2005-12-15 09:45:00,54.59,54.59,54.37,54.37,38500.0,34.2655,34.2655,34.1274,34.1274,38500.0
2005-12-15 09:50:00,54.37,54.47,54.35,54.35,55600.0,34.1274,34.1902,34.1148,34.1148,55600.0
2005-12-15 09:55:00,54.36,54.51,54.35,54.47,51400.0,34.1211,34.2153,34.1148,34.1902,51400.0
2005-12-15 10:00:00,54.45,54.51,54.36,54.37,79400.0,34.1776,34.2153,34.1211,34.1274,79400.0
2005-12-15 10:05:00,54.37,54.46,54.37,54.43,111800.0,34.1274,34.1839,34.1274,34.1651,111800.0
2005-12-15 10:10:00,54.41,54.45,54.37,54.37,88600.0,34.1525,34.1776,34.1274,34.1274,88600.0
2005-12-15 10:15:00,54.37,54.41,54.25,54.41,137500.0,34.1274,34.1525,34.0521,34.1525,137500.0
2005-12-15 10:20:00,54.4,54.46,54.37,54.46,30900.0,34.1462,34.1839,34.1274,34.1839,30900.0
2005-12-15 10:25:00,54.47,54.53,54.39,54.47,38700.0,34.1902,34.2278,34.1399,34.1902,38700.0
2005-12-15 10:30:00,54.48,54.48,54.35,54.41,50000.0,34.1964,34.1964,34.1148,34.1525,50000.0
2005-12-15 10:35:00,54.41,54.45,54.36,54.38,66100.0,34.1525,34.1776,34.1211,34.1337,66100.0
2005-12-15 10:40:00,54.39,54.46,54.37,54.46,20700.0,34.1399,34.1839,34.1274,34.1839,20700.0
2005-12-15 10:45:00,54.45,54.45,54.38,54.38,26500.0,34.1776,34.1776,34.1337,34.1337,26500.0
2005-12-15 10:50:00,54.38,54.45,54.38,54.42,25900.0,34.1337,34.1776,34.1337,34.1588,25900.0
2005-12-15 10:55:00,54.42,54.43,54.39,54.39,31600.0,34.1588,34.1651,34.1399,34.1399,31600.0
2005-12-15 11:00:00,54.38,54.41,54.36,54.37,17300.0,34.1337,34.1525,34.1211,34.1274,17300.0
2005-12-15 11:05:00,54.41,54.46,54.35,54.46,28900.0,34.1525,34.1839,34.1148,34.1839,28900.0
2005-12-15 11:10:00,54.45,54.48,54.35,54.35,17200.0,34.1776,34.1964,34.1148,34.1148,17200.0
2005-12-15 11:15:00,54.36,54.44,54.35,54.38,25900.0,34.1211,34.1713,34.1148,34.1337,25900.0
2005-12-15 11:20:00,54.38,54.41,54.36,54.4,14900.0,34.1337,34.1525,34.1211,34.1462,14900.0
2005-12-15 11:25:00,54.4,54.44,54.35,54.42,18600.0,34.1462,34.1713,34.1148,34.1588,18600.0
2005-12-15 11:30:00,54.4,54.4,54.35,54.37,17700.0,34.1462,34.1462,34.1148,34.1274,17700.0
2005-12-15 11:35:00,54.38,54.42,54.36,54.38,15200.0,34.1337,34.1588,34.1211,34.1337,15200.0
2005-12-15 11:40:00,54.38,54.39,54.35,54.36,15200.0,34.1337,34.1399,34.1148,34.1211,15200.0
2005-12-15 11:45:00,54.37,54.42,54.36,54.4,15800.0,34.1274,34.1588,34.1211,34.1462,15800.0
2005-12-15 11:50:00,54.36,54.41,54.34,54.41,48800.0,34.1211,34.1525,34.1086,34.1525,48800.0
2005-12-15 11:55:00,54.41,54.43,54.38,54.42,15600.0,34.1525,34.1651,34.1337,34.1588,15600.0
2005-12-15 12:00:00,54.42,54.46,54.38,54.46,15400.0,34.1588,34.1839,34.1337,34.1839,15400.0
2005-12-15 12:05:00,54.46,54.49,54.41,54.48,16800.0,34.1839,34.2027,34.1525,34.1964,16800.0
2005-12-15 12:10:00,54.48,54.5,54.42,54.45,24400.0,34.1964,34.209,34.1588,34.1776,24400.0
2005-12-15 12:15:00,54.47,54.49,54.4,54.43,20200.0,34.1902,34.2027,34.1462,34.1651,20200.0
2005-12-15 12:20:00,54.46,54.49,54.44,54.47,15900.0,34.1839,34.2027,34.1713,34.1902,15900.0
2005-12-15 12:25:00,54.47,54.49,54.44,54.49,10700.0,34.1902,34.2027,34.1713,34.2027,10700.0
2005-12-15 12:30:00,54.49,54.49,54.41,54.42,16100.0,34.2027,34.2027,34.1525,34.1588,16100.0
2005-12-15 12:35:00,54.44,54.44,54.34,54.34,26000.0,34.1713,34.1713,34.1086,34.1086,26000.0
2005-12-15 12:40:00,54.34,54.44,54.34,54.38,19300.0,34.1086,34.1713,34.1086,34.1337,19300.0
2005-12-15 12:45:00,54.38,54.42,54.36,54.38,24500.0,34.1337,34.1588,34.1211,34.1337,24500.0
2005-12-15 12:50:00,54.37,54.37,54.31,54.33,15600.0,34.1274,34.1274,34.0897,34.1023,15600.0
2005-12-15 12:55:00,54.33,54.37,54.31,54.37,20900.0,34.1023,34.1274,34.0897,34.1274,20900.0
2005-12-15 13:00:00,54.37,54.38,54.34,54.37,21500.0,34.1274,34.1337,34.1086,34.1274,21500.0
2005-12-15 13:05:00,54.35,54.36,54.25,54.27,20000.0,34.1148,34.1211,34.0521,34.0646,20000.0
2005-12-15 13:10:00,54.3,54.32,54.27,54.31,37500.0,34.0835,34.096,34.0646,34.0897,37500.0
2005-12-15 13:15:00,54.31,54.36,54.29,54.36,7600.0,34.0897,34.1211,34.0772,34.1211,7600.0
2005-12-15 13:20:00,54.36,54.38,54.34,54.34,6500.0,34.1211,34.1337,34.1086,34.1086,6500.0
2005-12-15 13:25:00,54.34,54.38,54.3,54.3,6200.0,34.1086,34.1337,34.0835,34.0835,6200.0
2005-12-15 13:30:00,54.3,54.37,54.3,54.33,15600.0,34.0835,34.1274,34.0835,34.1023,15600.0
2005-12-15 13:35:00,54.34,54.4,54.34,54.38,21900.0,34.1086,34.1462,34.1086,34.1337,21900.0
2005-12-15 13:40:00,54.39,54.44,54.37,54.39,20300.0,34.1399,34.1713,34.1274,34.1399,20300.0
2005-12-15 13:45:00,54.38,54.4,54.37,54.37,7100.0,34.1337,34.1462,34.1274,34.1274,7100.0
2005-12-15 13:50:00,54.37,54.45,54.36,54.38,30000.0,34.1274,34.1776,34.1211,34.1337,30000.0
2005-12-15 13:55:00,54.36,54.44,54.35,54.43,26700.0,34.1211,34.1713,34.1148,34.1651,26700.0
2005-12-15 14:00:00,54.41,54.48,54.41,54.45,16800.0,34.1525,34.1964,34.1525,34.1776,16800.0
2005-12-15 14:05:00,54.45,54.48,54.4,54.4,14000.0,34.1776,34.1964,34.1462,34.1462,14000.0
2005-12-15 14:10:00,54.4,54.45,54.38,54.39,15600.0,34.1462,34.1776,34.1337,34.1399,15600.0
2005-12-15 14:15:00,54.41,54.47,54.41,54.46,7600.0,34.1525,34.1902,34.1525,34.1839,7600.0
2005-12-15 14:20:00,54.48,54.49,54.42,54.44,28700.0,34.1964,34.2027,34.1588,34.1713,28700.0
2005-12-15 14:25:00,54.45,54.46,54.4,54.4,11300.0,34.1776,34.1839,34.1462,34.1462,11300.0
2005-12-15 14:30:00,54.4,54.4,54.37,54.38,12600.0,34.1462,34.1462,34.1274,34.1337,12600.0
2005-12-15 14:35:00,54.38,54.42,54.36,54.38,15300.0,34.1337,34.1588,34.1211,34.1337,15300.0
2005-12-15 14:40:00,54.37,54.38,54.34,54.35,5200.0,34.1274,34.1337,34.1086,34.1148,5200.0
2005-12-15 14:45:00,54.36,54.36,54.27,54.28,47500.0,34.1211,34.1211,34.0646,34.0709,47500.0
2005-12-15 14:50:00,54.28,54.32,54.26,54.31,22700.0,34.0709,34.096,34.0583,34.0897,22700.0
2005-12-15 14:55:00,54.3,54.36,54.28,54.36,16000.0,34.0835,34.1211,34.0709,34.1211,16000.0
2005-12-15 15:00:00,54.38,54.38,54.29,54.34,24000.0,34.1337,34.1337,34.0772,34.1086,24000.0
2005-12-15 15:05:00,54.34,54.41,54.33,54.37,12000.0,34.1086,34.1525,34.1023,34.1274,12000.0
2005-12-15 15:10:00,54.35,54.38,54.34,54.34,15600.0,34.1148,34.1337,34.1086,34.1086,15600.0
2005-12-15 15:15:00,54.35,54.4,54.34,54.39,27000.0,34.1148,34.1462,34.1086,34.1399,27000.0
2005-12-15 15:20:00,54.39,54.46,54.38,54.42,34200.0,34.1399,34.1839,34.1337,34.1588,34200.0
2005-12-15 15:25:00,54.43,54.47,54.4,54.44,24600.0,34.1651,34.1902,34.1462,34.1713,24600.0
2005-12-15 15:30:00,54.44,54.52,54.44,54.51,48000.0,34.1713,34.2215,34.1713,34.2153,48000.0
2005-12-15 15:35:00,54.51,54.54,54.48,54.49,85200.0,34.2153,34.2341,34.1964,34.2027,85200.0
2005-12-15 15:40:00,54.49,54.55,54.48,54.52,53900.0,34.2027,34.2404,34.1964,34.2215,53900.0
2005-12-15 15:45:00,54.52,54.58,54.51,54.58,42900.0,34.2215,34.2592,34.2153,34.2592,42900.0
2005-12-15 15:50:00,54.59,54.6,54.55,54.57,55100.0,34.2655,34.2718,34.2404,34.2529,55100.0
2005-12-15 15:55:00,54.57,54.62,54.55,54.59,68200.0,34.2529,34.2843,34.2404,34.2655,68200.0
2005-12-16 09:30:00,54.73,54.75,54.7,54.72,813200.0,34.3534,34.3659,34.3345,34.3471,813200.0
2005-12-16 09:35:00,54.72,54.74,54.44,54.44,106900.0,34.3471,34.3596,34.1713,34.1713,106900.0
2005-12-16 09:40:00,54.44,54.45,54.29,54.41,72600.0,34.1713,34.1776,34.0772,34.1525,72600.0
2005-12-16 09:45:00,54.43,54.44,54.26,54.41,47000.0,34.1651,34.1713,34.0583,34.1525,47000.0
2005-12-16 09:50:00,54.42,54.48,54.35,54.35,20100.0,34.1588,34.1964,34.1148,34.1148,20100.0
2005-12-16 09:55:00,54.35,54.39,54.25,54.29,33000.0,34.1148,34.1399,34.0521,34.0772,33000.0
2005-12-16 10:00:00,54.3,54.3,54.15,54.19,61200.0,34.0835,34.0835,33.9893,34.0144,61200.0
2005-12-16 10:05:00,54.19,54.31,54.11,54.12,95400.0,34.0144,34.0897,33.9642,33.9705,95400.0
2005-12-16 10:10:00,54.12,54.32,54.12,54.29,45600.0,33.9705,34.096,33.9705,34.0772,45600.0
2005-12-16 10:15:00,54.29,54.4,54.29,54.38,22800.0,34.0772,34.1462,34.0772,34.1337,22800.0
2005-12-16 10:20:00,54.38,54.44,54.3,54.3,27800.0,34.1337,34.1713,34.0835,34.0835,27800.0
2005-12-16 10:25:00,54.3,54.3,54.2,54.22,28300.0,34.0835,34.0835,34.0207,34.0332,28300.0
2005-12-16 10:30:00,54.22,54.31,54.22,54.23,19200.0,34.0332,34.0897,34.0332,34.0395,19200.0
2005-12-16 10:35:00,54.24,54.27,54.22,54.27,15500.0,34.0458,34.0646,34.0332,34.0646,15500.0
2005-12-16 10:40:00,54.27,54.27,54.18,54.2,33600.0,34.0646,34.0646,34.0081,34.0207,33600.0
2005-12-16 10:45:00,54.2,54.21,54.17,54.19,43800.0,34.0207,34.027,34.0019,34.0144,43800.0
2005-12-16 10:50:00,54.17,54.17,54.05,54.06,43100.0,34.0019,34.0019,33.9265,33.9328,43100.0
2005-12-16 10:55:00,54.08,54.13,54.06,54.07,44700.0,33.9454,33.9767,33.9328,33.9391,44700.0
2005-12-16 11:00:00,54.07,54.07,53.96,53.99,34600.0,33.9391,33.9391,33.87,33.8889,34600.0
2005-12-16 11:05:00,53.98,54.01,53.96,53.98,30400.0,33.8826,33.9014,33.87,33.8826,30400.0
2005-12-16 11:10:00,53.98,54.05,53.96,54.05,71900.0,33.8826,33.9265,33.87,33.9265,71900.0
2005-12-16 11:15:00,54.07,54.14,54.04,54.11,74800.0,33.9391,33.983,33.9203,33.9642,74800.0
2005-12-16 11:20:00,54.11,54.12,53.8,53.87,170200.0,33.9642,33.9705,33.7696,33.8136,170200.0
2005-12-16 11:25:00,53.87,53.9,53.59,53.67,107600.0,33.8136,33.8324,33.6378,33.688,107600.0
2005-12-16 11:30:00,53.68,53.77,53.66,53.76,43100.0,33.6943,33.7508,33.6817,33.7445,43100.0
2005-12-16 11:35:00,53.76,53.8,53.7,53.8,49600.0,33.7445,33.7696,33.7068,33.7696,49600.0
2005-12-16 11:40:00,53.8,53.83,53.77,53.83,37600.0,33.7696,33.7884,33.7508,33.7884,37600.0
2005-12-16 11:45:00,53.83,53.83,53.7,53.74,37000.0,33.7884,33.7884,33.7068,33.732,37000.0
2005-12-16 11:50:00,53.73,53.78,53.72,53.72,40600.0,33.7257,33.7571,33.7194,33.7194,40600.0
2005-12-16 11:55:00,53.72,53.74,53.7,53.7,18400.0,33.7194,33.732,33.7068,33.7068,18400.0
2005-12-16 12:00:00,53.7,53.73,53.67,53.72,27800.0,33.7068,33.7257,33.688,33.7194,27800.0
2005-12-16 12:05:00,53.72,53.74,53.7,53.74,48300.0,33.7194,33.732,33.7068,33.732,48300.0
2005-12-16 12:10:00,53.74,53.76,53.66,53.68,28800.0,33.732,33.7445,33.6817,33.6943,28800.0
2005-12-16 12:15:00,53.68,53.73,53.68,53.7,30800.0,33.6943,33.7257,33.6943,33.7068,30800.0
2005-12-16 12:20:00,53.7,53.71,53.66,53.71,100800.0,33.7068,33.7131,33.6817,33.7131,100800.0
2005-12-16 12:25:00,53.69,53.69,53.64,53.66,15700.0,33.7006,33.7006,33.6692,33.6817,15700.0
2005-12-16 12:30:00,53.66,53.7,53.64,53.66,8300.0,33.6817,33.7068,33.6692,33.6817,8300.0
2005-12-16 12:35:00,53.67,53.71,53.66,53.7,12700.0,33.688,33.7131,33.6817,33.7068,12700.0
2005-12-16 12:40:00,53.69,53.73,53.69,53.71,11100.0,33.7006,33.7257,33.7006,33.7131,11100.0
2005-12-16 12:45:00,53.73,53.74,53.69,53.7,10300.0,33.7257,33.732,33.7006,33.7068,10300.0
2005-12-16 12:50:00,53.69,53.75,53.68,53.75,49000.0,33.7006,33.7382,33.6943,33.7382,49000.0
2005-12-16 12:55:00,53.75,53.75,53.68,53.7,11500.0,33.7382,33.7382,33.6943,33.7068,11500.0
2005-12-16 13:00:00,53.7,53.74,53.67,53.7,13400.0,33.7068,33.732,33.688,33.7068,13400.0
2005-12-16 13:05:00,53.7,53.72,53.67,53.69,18700.0,33.7068,33.7194,33.688,33.7006,18700.0
2005-12-16 13:10:00,53.69,53.71,53.66,53.68,28100.0,33.7006,33.7131,33.6817,33.6943,28100.0
2005-12-16 13:15:00,53.68,53.71,53.65,53.66,10600.0,33.6943,33.7131,33.6755,33.6817,10600.0
2005-12-16 13:20:00,53.66,53.67,53.63,53.66,12900.0,33.6817,33.688,33.6629,33.6817,12900.0
2005-12-16 13:25:00,53.65,53.69,53.63,53.67,11600.0,33.6755,33.7006,33.6629,33.688,11600.0
2005-12-16 13:30:00,53.67,53.7,53.65,53.65,37200.0,33.688,33.7068,33.6755,33.6755,37200.0
2005-12-16 13:35:00,53.65,53.75,53.64,53.72,32600.0,33.6755,33.7382,33.6692,33.7194,32600.0
2005-12-16 13:40:00,53.68,53.72,53.66,53.7,24200.0,33.6943,33.7194,33.6817,33.7068,24200.0
2005-12-16 13:45:00,53.7,53.71,53.67,53.68,14100.0,33.7068,33.7131,33.688,33.6943,14100.0
2005-12-16 13:50:00,53.68,53.73,53.68,53.73,12900.0,33.6943,33.7257,33.6943,33.7257,12900.0
2005-12-16 13:55:00,53.72,53.78,53.7,53.74,28500.0,33.7194,33.7571,33.7068,33.732,28500.0
2005-12-16 14:00:00,53.74,53.81,53.73,53.8,17400.0,33.732,33.7759,33.7257,33.7696,17400.0
2005-12-16 14:05:00,53.81,53.9,53.81,53.88,30900.0,33.7759,33.8324,33.7759,33.8198,30900.0
2005-12-16 14:10:00,53.87,53.91,53.87,53.9,55000.0,33.8136,33.8387,33.8136,33.8324,55000.0
2005-12-16 14:15:00,53.9,53.94,53.9,53.92,72900.0,33.8324,33.8575,33.8324,33.8449,72900.0
2005-12-16 14:20:00,53.93,53.93,53.85,53.87,17300.0,33.8512,33.8512,33.801,33.8136,17300.0
2005-12-16 14:25:00,53.86,53.91,53.82,53.84,20900.0,33.8073,33.8387,33.7822,33.7947,20900.0
2005-12-16 14:30:00,53.85,53.85,53.79,53.83,25900.0,33.801,33.801,33.7633,33.7884,25900.0
2005-12-16 14:35:00,53.82,53.84,53.79,53.81,32900.0,33.7822,33.7947,33.7633,33.7759,32900.0
2005-12-16 14:40:00,53.82,53.87,53.82,53.85,17300.0,33.7822,33.8136,33.7822,33.801,17300.0
2005-12-16 14:45:00,53.85,53.88,53.83,53.86,23000.0,33.801,33.8198,33.7884,33.8073,23000.0
2005-12-16 14:50:00,53.85,53.86,53.7,53.72,31700.0,33.801,33.8073,33.7068,33.7194,31700.0
2005-12-16 14:55:00,53.73,53.74,53.7,53.71,20900.0,33.7257,33.732,33.7068,33.7131,20900.0
2005-12-16 15:00:00,53.72,53.72,53.62,53.67,60900.0,33.7194,33.7194,33.6566,33.688,60900.0
2005-12-16 15:05:00,53.66,53.67,53.62,53.66,30400.0,33.6817,33.688,33.6566,33.6817,30400.0
2005-12-16 15:10:00,53.65,53.69,53.63,53.64,38100.0,33.6755,33.7006,33.6629,33.6692,38100.0
2005-12-16 15:15:00,53.63,53.68,53.59,53.63,24400.0,33.6629,33.6943,33.6378,33.6629,24400.0
2005-12-16 15:20:00,53.63,53.68,53.6,53.67,38800.0,33.6629,33.6943,33.6441,33.688,38800.0
2005-12-16 15:25:00,53.67,53.75,53.65,53.74,43500.0,33.688,33.7382,33.6755,33.732,43500.0
2005-12-16 15:30:00,53.74,53.83,53.74,53.78,56600.0,33.732,33.7884,33.732,33.7571,56600.0
2005-12-16 15:35:00,53.79,53.79,53.73,53.77,35000.0,33.7633,33.7633,33.7257,33.7508,35000.0
2005-12-16 15:40:00,53.76,53.76,53.68,53.73,50300.0,33.7445,33.7445,33.6943,33.7257,50300.0
2005-12-16 15:45:00,53.73,53.77,53.7,53.75,44800.0,33.7257,33.7508,33.7068,33.7382,44800.0
2005-12-16 15:50:00,53.75,53.78,53.71,53.71,45300.0,33.7382,33.7571,33.7131,33.7131,45300.0
2005-12-16 15:55:00,53.71,53.74,53.64,53.71,81500.0,33.7131,33.732,33.6692,33.7131,81500.0
2005-12-19 09:30:00,53.67,53.73,53.62,53.69,88400.0,33.688,33.7257,33.6566,33.7006,88400.0
2005-12-19 09:35:00,53.67,53.79,53.6,53.7,45200.0,33.688,33.7633,33.6441,33.7068,45200.0
2005-12-19 09:40:00,53.68,53.71,53.6,53.68,28100.0,33.6943,33.7131,33.6441,33.6943,28100.0
2005-12-19 09:45:00,53.65,53.83,53.6,53.83,40000.0,33.6755,33.7884,33.6441,33.7884,40000.0
2005-12-19 09:50:00,53.8,53.87,53.73,53.83,50900.0,33.7696,33.8136,33.7257,33.7884,50900.0
2005-12-19 09:55:00,53.83,53.85,53.77,53.82,48800.0,33.7884,33.801,33.7508,33.7822,48800.0
2005-12-19 10:00:00,53.82,53.87,53.79,53.83,32900.0,33.7822,33.8136,33.7633,33.7884,32900.0
2005-12-19 10:05:00,53.83,53.88,53.78,53.81,23500.0,33.7884,33.8198,33.7571,33.7759,23500.0
2005-12-19 10:10:00,53.82,53.85,53.8,53.83,19200.0,33.7822,33.801,33.7696,33.7884,19200.0
2005-12-19 10:15:00,53.83,53.89,53.82,53.86,30600.0,33.7884,33.8261,33.7822,33.8073,30600.0
2005-12-19 10:20:00,53.86,53.88,53.73,53.78,33500.0,33.8073,33.8198,33.7257,33.7571,33500.0
2005-12-19 10:25:00,53.79,53.8,53.7,53.74,23700.0,33.7633,33.7696,33.7068,33.732,23700.0
2005-12-19 10:30:00,53.75,53.83,53.75,53.83,25200.0,33.7382,33.7884,33.7382,33.7884,25200.0
2005-12-19 10:35:00,53.81,53.85,53.78,53.84,36000.0,33.7759,33.801,33.7571,33.7947,36000.0
2005-12-19 10:40:00,53.84,53.85,53.8,53.8,25500.0,33.7947,33.801,33.7696,33.7696,25500.0
2005-12-19 10:45:00,53.79,53.83,53.78,53.78,10600.0,33.7633,33.7884,33.7571,33.7571,10600.0
2005-12-19 10:50:00,53.79,53.82,53.72,53.76,28200.0,33.7633,33.7822,33.7194,33.7445,28200.0
2005-12-19 10:55:00,53.77,53.82,53.76,53.78,19600.0,33.7508,33.7822,33.7445,33.7571,19600.0
2005-12-19 11:00:00,53.81,53.85,53.79,53.82,18000.0,33.7759,33.801,33.7633,33.7822,18000.0
2005-12-19 11:05:00,53.8,53.85,53.77,53.78,21300.0,33.7696,33.801,33.7508,33.7571,21300.0
2005-12-19 11:10:00,53.78,53.8,53.76,53.76,19700.0,33.7571,33.7696,33.7445,33.7445,19700.0
2005-12-19 11:15:00,53.76,53.8,53.75,53.8,17600.0,33.7445,33.7696,33.7382,33.7696,17600.0
2005-12-19 11:20:00,53.79,53.86,53.79,53.85,30800.0,33.7633,33.8073,33.7633,33.801,30800.0
2005-12-19 11:25:00,53.85,53.85,53.79,53.83,28700.0,33.801,33.801,33.7633,33.7884,28700.0
2005-12-19 11:30:00,53.84,53.89,53.81,53.88,89200.0,33.7947,33.8261,33.7759,33.8198,89200.0
2005-12-19 11:35:00,53.88,53.89,53.85,53.85,17200.0,33.8198,33.8261,33.801,33.801,17200.0
2005-12-19 11:40:00,53.85,53.88,53.85,53.87,12400.0,33.801,33.8198,33.801,33.8136,12400.0
2005-12-19 11:45:00,53.87,53.88,53.82,53.85,17500.0,33.8136,33.8198,33.7822,33.801,17500.0
2005-12-19 11:50:00,53.82,53.89,53.8,53.85,52100.0,33.7822,33.8261,33.7696,33.801,52100.0
2005-12-19 11:55:00,53.85,53.85,53.79,53.8,12600.0,33.801,33.801,33.7633,33.7696,12600.0
2005-12-19 12:00:00,53.8,53.81,53.78,53.78,18200.0,33.7696,33.7759,33.7571,33.7571,18200.0
2005-12-19 12:05:00,53.8,53.82,53.77,53.8,24900.0,33.7696,33.7822,33.7508,33.7696,24900.0
2005-12-19 12:10:00,53.78,53.82,53.77,53.8,45500.0,33.7571,33.7822,33.7508,33.7696,45500.0
2005-12-19 12:15:00,53.82,53.84,53.79,53.79,11500.0,33.7822,33.7947,33.7633,33.7633,11500.0
2005-12-19 12:20:00,53.79,53.9,53.78,53.89,30300.0,33.7633,33.8324,33.7571,33.8261,30300.0
2005-12-19 12:25:00,53.89,53.89,53.82,53.82,14700.0,33.8261,33.8261,33.7822,33.7822,14700.0
2005-12-19 12:30:00,53.82,53.82,53.74,53.77,17600.0,33.7822,33.7822,33.732,33.7508,17600.0
2005-12-19 12:35:00,53.76,53.8,53.75,53.8,32900.0,33.7445,33.7696,33.7382,33.7696,32900.0
2005-12-19 12:40:00,53.8,53.81,53.73,53.75,15700.0,33.7696,33.7759,33.7257,33.7382,15700.0
2005-12-19 12:45:00,53.74,53.75,53.63,53.63,23900.0,33.732,33.7382,33.6629,33.6629,23900.0
2005-12-19 12:50:00,53.65,53.66,53.58,53.58,15800.0,33.6755,33.6817,33.6315,33.6315,15800.0
2005-12-19 12:55:00,53.6,53.61,53.52,53.56,21200.0,33.6441,33.6504,33.5939,33.619,21200.0
2005-12-19 13:00:00,53.54,53.61,53.52,53.57,19400.0,33.6064,33.6504,33.5939,33.6252,19400.0
2005-12-19 13:05:00,53.56,53.56,53.46,53.52,36100.0,33.619,33.619,33.5562,33.5939,36100.0
2005-12-19 13:10:00,53.51,53.56,53.48,53.54,18000.0,33.5876,33.619,33.5688,33.6064,18000.0
2005-12-19 13:15:00,53.53,53.53,53.39,53.52,18800.0,33.6001,33.6001,33.5123,33.5939,18800.0
2005-12-19 13:20:00,53.52,53.54,53.48,53.48,15200.0,33.5939,33.6064,33.5688,33.5688,15200.0
2005-12-19 13:25:00,53.49,53.54,53.48,53.49,9700.0,33.575,33.6064,33.5688,33.575,9700.0
2005-12-19 13:30:00,53.48,53.49,53.37,53.38,14000.0,33.5688,33.575,33.4997,33.506,14000.0
2005-12-19 13:35:00,53.37,53.45,53.36,53.4,19700.0,33.4997,33.5499,33.4934,33.5185,19700.0
2005-12-19 13:40:00,53.4,53.42,53.32,53.37,24200.0,33.5185,33.5311,33.4683,33.4997,24200.0
2005-12-19 13:45:00,53.35,53.41,53.35,53.39,43100.0,33.4872,33.5248,33.4872,33.5123,43100.0
2005-12-19 13:50:00,53.4,53.45,53.37,53.44,51100.0,33.5185,33.5499,33.4997,33.5436,51100.0
2005-12-19 13:55:00,53.44,53.54,53.43,53.53,43200.0,33.5436,33.6064,33.5374,33.6001,43200.0
2005-12-19 14:00:00,53.5,53.55,53.45,53.48,37200.0,33.5813,33.6127,33.5499,33.5688,37200.0
2005-12-19 14:05:00,53.46,53.49,53.45,53.45,8600.0,33.5562,33.575,33.5499,33.5499,8600.0
2005-12-19 14:10:00,53.48,53.53,53.48,53.52,10800.0,33.5688,33.6001,33.5688,33.5939,10800.0
2005-12-19 14:15:00,53.52,53.56,53.45,53.45,31200.0,33.5939,33.619,33.5499,33.5499,31200.0
2005-12-19 14:20:00,53.45,53.47,53.37,53.37,16300.0,33.5499,33.5625,33.4997,33.4997,16300.0
2005-12-19 14:25:00,53.39,53.41,53.3,53.31,40400.0,33.5123,33.5248,33.4558,33.462,40400.0
2005-12-19 14:30:00,53.32,53.38,53.3,53.35,33800.0,33.4683,33.506,33.4558,33.4872,33800.0
2005-12-19 14:35:00,53.37,53.41,53.35,53.36,26700.0,33.4997,33.5248,33.4872,33.4934,26700.0
2005-12-19 14:40:00,53.39,53.44,53.36,53.41,36700.0,33.5123,33.5436,33.4934,33.5248,36700.0
2005-12-19 14:45:00,53.41,53.44,53.38,53.39,18700.0,33.5248,33.5436,33.506,33.5123,18700.0
2005-12-19 14:50:00,53.41,53.41,53.34,53.34,16100.0,33.5248,33.5248,33.4809,33.4809,16100.0
2005-12-19 14:55:00,53.35,53.35,53.22,53.23,27000.0,33.4872,33.4872,33.4056,33.4118,27000.0
2005-12-19 15:00:00,53.23,53.27,53.17,53.2,34800.0,33.4118,33.4369,33.3742,33.393,34800.0
2005-12-19 15:05:00,53.16,53.2,53.12,53.13,48100.0,33.3679,33.393,33.3428,33.3491,48100.0
2005-12-19 15:10:00,53.13,53.18,53.08,53.15,52200.0,33.3491,33.3804,33.3177,33.3616,52200.0
2005-12-19 15:15:00,53.14,53.16,53.1,53.14,24100.0,33.3553,33.3679,33.3302,33.3553,24100.0
2005-12-19 15:20:00,53.13,53.15,53.06,53.06,30300.0,33.3491,33.3616,33.3051,33.3051,30300.0
2005-12-19 15:25:00,53.06,53.1,52.96,52.97,54800.0,33.3051,33.3302,33.2424,33.2486,54800.0
2005-12-19 15:30:00,52.97,53.02,52.94,52.99,90400.0,33.2486,33.28,33.2298,33.2612,90400.0
2005-12-19 15:35:00,52.98,52.99,52.93,52.95,53500.0,33.2549,33.2612,33.2235,33.2361,53500.0
2005-12-19 15:40:00,52.94,53.0,52.92,52.98,63900.0,33.2298,33.2675,33.2172,33.2549,63900.0
2005-12-19 15:45:00,52.96,52.97,52.91,52.93,63100.0,33.2424,33.2486,33.211,33.2235,63100.0
2005-12-19 15:50:00,52.93,52.94,52.87,52.89,67900.0,33.2235,33.2298,33.1859,33.1984,67900.0
2005-12-19 15:55:00,52.89,52.9,52.85,52.85,68800.0,33.1984,33.2047,33.1733,33.1733,68800.0
2005-12-20 09:30:00,53.25,53.29,53.05,53.12,107900.0,33.4244,33.4495,33.2988,33.3428,107900.0
2005-12-20 09:35:00,53.11,53.18,53.02,53.15,35100.0,33.3365,33.3804,33.28,33.3616,35100.0
2005-12-20 09:40:00,53.17,53.2,53.0,53.1,52600.0,33.3742,33.393,33.2675,33.3302,52600.0
2005-12-20 09:45:00,53.1,53.17,53.08,53.15,69700.0,33.3302,33.3742,33.3177,33.3616,69700.0
2005-12-20 09:50:00,53.15,53.16,53.05,53.07,43600.0,33.3616,33.3679,33.2988,33.3114,43600.0
2005-12-20 09:55:00,53.07,53.09,52.97,53.09,36100.0,33.3114,33.324,33.2486,33.324,36100.0
2005-12-20 10:00:00,53.09,53.09,53.0,53.04,25900.0,33.324,33.324,33.2675,33.2926,25900.0
2005-12-20 10:05:00,53.08,53.12,53.04,53.04,30000.0,33.3177,33.3428,33.2926,33.2926,30000.0
2005-12-20 10:10:00,53.05,53.12,52.91,52.93,41800.0,33.2988,33.3428,33.211,33.2235,41800.0
2005-12-20 10:15:00,52.92,52.94,52.82,52.91,55300.0,33.2172,33.2298,33.1545,33.211,55300.0
2005-12-20 10:20:00,52.91,52.93,52.81,52.91,55800.0,33.211,33.2235,33.1482,33.211,55800.0
2005-12-20 10:25:00,52.92,52.93,52.85,52.91,26100.0,33.2172,33.2235,33.1733,33.211,26100.0
2005-12-20 10:30:00,52.9,53.01,52.88,53.0,49400.0,33.2047,33.2737,33.1921,33.2675,49400.0
2005-12-20 10:35:00,52.98,53.03,52.98,53.01,24100.0,33.2549,33.2863,33.2549,33.2737,24100.0
2005-12-20 10:40:00,53.01,53.04,52.97,53.01,38600.0,33.2737,33.2926,33.2486,33.2737,38600.0
2005-12-20 10:45:00,53.01,53.02,52.97,53.0,43100.0,33.2737,33.28,33.2486,33.2675,43100.0
2005-12-20 10:50:00,53.01,53.04,52.95,53.02,25400.0,33.2737,33.2926,33.2361,33.28,25400.0
2005-12-20 10:55:00,53.02,53.1,53.0,53.04,36300.0,33.28,33.3302,33.2675,33.2926,36300.0
2005-12-20 11:00:00,53.05,53.16,53.02,53.08,30200.0,33.2988,33.3679,33.28,33.3177,30200.0
2005-12-20 11:05:00,53.11,53.2,53.1,53.2,43300.0,33.3365,33.393,33.3302,33.393,43300.0
2005-12-20 11:10:00,53.19,53.2,53.12,53.14,26800.0,33.3867,33.393,33.3428,33.3553,26800.0
2005-12-20 11:15:00,53.17,53.28,53.15,53.27,50000.0,33.3742,33.4432,33.3616,33.4369,50000.0
2005-12-20 11:20:00,53.28,53.32,53.27,53.29,36000.0,33.4432,33.4683,33.4369,33.4495,36000.0
2005-12-20 11:25:00,53.29,53.3,53.2,53.21,40300.0,33.4495,33.4558,33.393,33.3993,40300.0
2005-12-20 11:30:00,53.23,53.29,53.22,53.29,36200.0,33.4118,33.4495,33.4056,33.4495,36200.0
2005-12-20 11:35:00,53.29,53.31,53.23,53.31,15200.0,33.4495,33.462,33.4118,33.462,15200.0
2005-12-20 11:40:00,53.31,53.39,53.31,53.38,27500.0,33.462,33.5123,33.462,33.506,27500.0
2005-12-20 11:45:00,53.39,53.43,53.3,53.34,37400.0,33.5123,33.5374,33.4558,33.4809,37400.0
2005-12-20 11:50:00,53.35,53.43,53.35,53.37,19800.0,33.4872,33.5374,33.4872,33.4997,19800.0
2005-12-20 11:55:00,53.37,53.39,53.35,53.39,63800.0,33.4997,33.5123,33.4872,33.5123,63800.0
2005-12-20 12:00:00,53.39,53.44,53.38,53.43,25900.0,33.5123,33.5436,33.506,33.5374,25900.0
2005-12-20 12:05:00,53.44,53.54,53.43,53.47,38100.0,33.5436,33.6064,33.5374,33.5625,38100.0
2005-12-20 12:10:00,53.48,53.53,53.46,53.52,18100.0,33.5688,33.6001,33.5562,33.5939,18100.0
2005-12-20 12:15:00,53.5,53.51,53.42,53.49,25100.0,33.5813,33.5876,33.5311,33.575,25100.0
2005-12-20 12:20:00,53.5,53.52,53.47,53.49,52800.0,33.5813,33.5939,33.5625,33.575,52800.0
2005-12-20 12:25:00,53.48,53.49,53.43,53.43,26000.0,33.5688,33.575,33.5374,33.5374,26000.0
2005-12-20 12:30:00,53.45,53.55,53.45,53.49,19300.0,33.5499,33.6127,33.5499,33.575,19300.0
2005-12-20 12:35:00,53.49,53.51,53.46,53.49,17400.0,33.575,33.5876,33.5562,33.575,17400.0
2005-12-20 12:40:00,53.49,53.57,53.49,53.57,77200.0,33.575,33.6252,33.575,33.6252,77200.0
2005-12-20 12:45:00,53.58,53.63,53.58,53.61,21500.0,33.6315,33.6629,33.6315,33.6504,21500.0
2005-12-20 12:50:00,53.62,53.64,53.58,53.63,19100.0,33.6566,33.6692,33.6315,33.6629,19100.0
2005-12-20 12:55:00,53.63,53.8,53.6,53.79,33100.0,33.6629,33.7696,33.6441,33.7633,33100.0
2005-12-20 13:00:00,53.79,53.84,53.78,53.84,23800.0,33.7633,33.7947,33.7571,33.7947,23800.0
2005-12-20 13:05:00,53.83,53.96,53.82,53.91,51000.0,33.7884,33.87,33.7822,33.8387,51000.0
2005-12-20 13:10:00,53.92,53.99,53.87,53.94,31700.0,33.8449,33.8889,33.8136,33.8575,31700.0
2005-12-20 13:15:00,53.94,53.96,53.87,53.88,27000.0,33.8575,33.87,33.8136,33.8198,27000.0
2005-12-20 13:20:00,53.9,53.9,53.82,53.84,36400.0,33.8324,33.8324,33.7822,33.7947,36400.0
2005-12-20 13:25:00,53.85,53.86,53.76,53.79,27900.0,33.801,33.8073,33.7445,33.7633,27900.0
2005-12-20 13:30:00,53.79,53.85,53.79,53.81,37800.0,33.7633,33.801,33.7633,33.7759,37800.0
2005-12-20 13:35:00,53.81,53.84,53.81,53.82,12800.0,33.7759,33.7947,33.7759,33.7822,12800.0
2005-12-20 13:40:00,53.82,53.86,53.81,53.83,33700.0,33.7822,33.8073,33.7759,33.7884,33700.0
2005-12-20 13:45:00,53.82,53.9,53.81,53.89,59400.0,33.7822,33.8324,33.7759,33.8261,59400.0
2005-12-20 13:50:00,53.9,53.91,53.85,53.86,13000.0,33.8324,33.8387,33.801,33.8073,13000.0
2005-12-20 13:55:00,53.83,53.92,53.83,53.9,50000.0,33.7884,33.8449,33.7884,33.8324,50000.0
2005-12-20 14:00:00,53.9,53.91,53.83,53.84,62900.0,33.8324,33.8387,33.7884,33.7947,62900.0
2005-12-20 14:05:00,53.82,53.85,53.77,53.79,26900.0,33.7822,33.801,33.7508,33.7633,26900.0
2005-12-20 14:10:00,53.8,53.82,53.77,53.8,19200.0,33.7696,33.7822,33.7508,33.7696,19200.0
2005-12-20 14:15:00,53.81,53.93,53.8,53.91,28200.0,33.7759,33.8512,33.7696,33.8387,28200.0
2005-12-20 14:20:00,53.91,53.99,53.88,53.98,49500.0,33.8387,33.8889,33.8198,33.8826,49500.0
2005-12-20 14:25:00,53.98,54.07,53.96,54.06,52800.0,33.8826,33.9391,33.87,33.9328,52800.0
2005-12-20 14:30:00,54.07,54.13,54.05,54.09,47900.0,33.9391,33.9767,33.9265,33.9516,47900.0
2005-12-20 14:35:00,54.1,54.11,54.09,54.11,21600.0,33.9579,33.9642,33.9516,33.9642,21600.0
2005-12-20 14:40:00,54.11,54.16,54.09,54.13,32300.0,33.9642,33.9956,33.9516,33.9767,32300.0
2005-12-20 14:45:00,54.12,54.15,54.1,54.13,20600.0,33.9705,33.9893,33.9579,33.9767,20600.0
2005-12-20 14:50:00,54.13,54.15,54.09,54.1,34800.0,33.9767,33.9893,33.9516,33.9579,34800.0
2005-12-20 14:55:00,54.1,54.18,54.09,54.17,62000.0,33.9579,34.0081,33.9516,34.0019,62000.0
2005-12-20 15:00:00,54.17,54.2,54.12,54.15,44000.0,34.0019,34.0207,33.9705,33.9893,44000.0
2005-12-20 15:05:00,54.15,54.15,54.11,54.12,40900.0,33.9893,33.9893,33.9642,33.9705,40900.0
2005-12-20 15:10:00,54.12,54.12,54.08,54.09,52000.0,33.9705,33.9705,33.9454,33.9516,52000.0
2005-12-20 15:15:00,54.08,54.08,54.0,54.0,53200.0,33.9454,33.9454,33.8951,33.8951,53200.0
2005-12-20 15:20:00,54.0,54.03,53.96,54.01,76200.0,33.8951,33.914,33.87,33.9014,76200.0
2005-12-20 15:25:00,54.0,54.0,53.86,53.86,66200.0,33.8951,33.8951,33.8073,33.8073,66200.0
2005-12-20 15:30:00,53.88,53.93,53.82,53.85,58700.0,33.8198,33.8512,33.7822,33.801,58700.0
2005-12-20 15:35:00,53.86,53.95,53.85,53.94,142500.0,33.8073,33.8638,33.801,33.8575,142500.0
2005-12-20 15:40:00,53.95,54.02,53.91,54.02,55700.0,33.8638,33.9077,33.8387,33.9077,55700.0
2005-12-20 15:45:00,54.0,54.08,54.0,54.08,53800.0,33.8951,33.9454,33.8951,33.9454,53800.0
2005-12-20 15:50:00,54.08,54.11,54.04,54.06,81800.0,33.9454,33.9642,33.9203,33.9328,81800.0
2005-12-20 15:55:00,54.04,54.04,53.97,54.0,107200.0,33.9203,33.9203,33.8763,33.8951,107200.0
2005-12-21 09:30:00,54.2,54.24,54.06,54.06,71800.0,34.0207,34.0458,33.9328,33.9328,71800.0
2005-12-21 09:35:00,54.07,54.07,53.88,54.01,92700.0,33.9391,33.9391,33.8198,33.9014,92700.0
2005-12-21 09:40:00,54.01,54.1,53.83,53.95,103000.0,33.9014,33.9579,33.7884,33.8638,103000.0
2005-12-21 09:45:00,53.98,54.17,53.97,54.07,76300.0,33.8826,34.0019,33.8763,33.9391,76300.0
2005-12-21 09:50:00,54.05,54.14,53.96,54.12,45500.0,33.9265,33.983,33.87,33.9705,45500.0
2005-12-21 09:55:00,54.12,54.2,54.12,54.19,41100.0,33.9705,34.0207,33.9705,34.0144,41100.0
2005-12-21 10:00:00,54.19,54.21,54.13,54.19,56400.0,34.0144,34.027,33.9767,34.0144,56400.0
2005-12-21 10:05:00,54.18,54.27,54.14,54.24,89700.0,34.0081,34.0646,33.983,34.0458,89700.0
2005-12-21 10:10:00,54.26,54.34,54.2,54.34,82000.0,34.0583,34.1086,34.0207,34.1086,82000.0
2005-12-21 10:15:00,54.35,54.36,54.19,54.33,65500.0,34.1148,34.1211,34.0144,34.1023,65500.0
2005-12-21 10:20:00,54.35,54.4,54.35,54.39,63700.0,34.1148,34.1462,34.1148,34.1399,63700.0
2005-12-21 10:25:00,54.39,54.48,54.37,54.4,121300.0,34.1399,34.1964,34.1274,34.1462,121300.0
2005-12-21 10:30:00,54.4,54.44,54.38,54.39,108400.0,34.1462,34.1713,34.1337,34.1399,108400.0
2005-12-21 10:35:00,54.38,54.41,54.37,54.39,34900.0,34.1337,34.1525,34.1274,34.1399,34900.0
2005-12-21 10:40:00,54.39,54.4,54.36,54.36,59700.0,34.1399,34.1462,34.1211,34.1211,59700.0
2005-12-21 10:45:00,54.36,54.4,54.35,54.38,56600.0,34.1211,34.1462,34.1148,34.1337,56600.0
2005-12-21 10:50:00,54.38,54.39,54.35,54.37,53700.0,34.1337,34.1399,34.1148,34.1274,53700.0
2005-12-21 10:55:00,54.37,54.38,54.36,54.37,36400.0,34.1274,34.1337,34.1211,34.1274,36400.0
2005-12-21 11:00:00,54.37,54.39,54.36,54.36,48700.0,34.1274,34.1399,34.1211,34.1211,48700.0
2005-12-21 11:05:00,54.37,54.41,54.36,54.38,46700.0,34.1274,34.1525,34.1211,34.1337,46700.0
2005-12-21 11:10:00,54.39,54.4,54.37,54.39,44100.0,34.1399,34.1462,34.1274,34.1399,44100.0
2005-12-21 11:15:00,54.39,54.41,54.38,54.41,61600.0,34.1399,34.1525,34.1337,34.1525,61600.0
2005-12-21 11:20:00,54.41,54.41,54.39,54.4,60500.0,34.1525,34.1525,34.1399,34.1462,60500.0
2005-12-21 11:25:00,54.4,54.42,54.39,54.42,48800.0,34.1462,34.1588,34.1399,34.1588,48800.0
2005-12-21 11:30:00,54.43,54.47,54.42,54.47,25500.0,34.1651,34.1902,34.1588,34.1902,25500.0
2005-12-21 11:35:00,54.47,54.49,54.42,54.42,35300.0,34.1902,34.2027,34.1588,34.1588,35300.0
2005-12-21 11:40:00,54.43,54.52,54.39,54.52,48000.0,34.1651,34.2215,34.1399,34.2215,48000.0
2005-12-21 11:45:00,54.51,54.6,54.51,54.58,49100.0,34.2153,34.2718,34.2153,34.2592,49100.0
2005-12-21 11:50:00,54.59,54.59,54.52,54.52,44300.0,34.2655,34.2655,34.2215,34.2215,44300.0
2005-12-21 11:55:00,54.51,54.52,54.44,54.47,30200.0,34.2153,34.2215,34.1713,34.1902,30200.0
2005-12-21 12:00:00,54.47,54.56,54.46,54.55,27900.0,34.1902,34.2467,34.1839,34.2404,27900.0
2005-12-21 12:05:00,54.55,54.55,54.45,54.48,30600.0,34.2404,34.2404,34.1776,34.1964,30600.0
2005-12-21 12:10:00,54.49,54.53,54.48,54.52,30300.0,34.2027,34.2278,34.1964,34.2215,30300.0
2005-12-21 12:15:00,54.53,54.53,54.43,54.43,20800.0,34.2278,34.2278,34.1651,34.1651,20800.0
2005-12-21 12:20:00,54.43,54.5,54.42,54.49,25700.0,34.1651,34.209,34.1588,34.2027,25700.0
2005-12-21 12:25:00,54.5,54.5,54.43,54.48,23800.0,34.209,34.209,34.1651,34.1964,23800.0
2005-12-21 12:30:00,54.47,54.52,54.47,54.51,26500.0,34.1902,34.2215,34.1902,34.2153,26500.0
2005-12-21 12:35:00,54.5,54.57,54.48,54.52,40700.0,34.209,34.2529,34.1964,34.2215,40700.0
2005-12-21 12:40:00,54.51,54.55,54.46,54.51,39900.0,34.2153,34.2404,34.1839,34.2153,39900.0
2005-12-21 12:45:00,54.52,54.53,54.44,54.46,28200.0,34.2215,34.2278,34.1713,34.1839,28200.0
2005-12-21 12:50:00,54.45,54.54,54.45,54.54,37900.0,34.1776,34.2341,34.1776,34.2341,37900.0
2005-12-21 12:55:00,54.54,54.54,54.47,54.49,37500.0,34.2341,34.2341,34.1902,34.2027,37500.0
2005-12-21 13:00:00,54.49,54.49,54.42,54.42,19000.0,34.2027,34.2027,34.1588,34.1588,19000.0
2005-12-21 13:05:00,54.42,54.44,54.35,54.36,23900.0,34.1588,34.1713,34.1148,34.1211,23900.0
2005-12-21 13:10:00,54.36,54.47,54.34,54.47,47500.0,34.1211,34.1902,34.1086,34.1902,47500.0
2005-12-21 13:15:00,54.46,54.52,54.45,54.45,100100.0,34.1839,34.2215,34.1776,34.1776,100100.0
2005-12-21 13:20:00,54.45,54.48,54.36,54.48,35400.0,34.1776,34.1964,34.1211,34.1964,35400.0
2005-12-21 13:25:00,54.48,54.48,54.43,54.44,67300.0,34.1964,34.1964,34.1651,34.1713,67300.0
2005-12-21 13:30:00,54.45,54.45,54.33,54.33,87600.0,34.1776,34.1776,34.1023,34.1023,87600.0
2005-12-21 13:35:00,54.36,54.43,54.35,54.41,51800.0,34.1211,34.1651,34.1148,34.1525,51800.0
2005-12-21 13:40:00,54.41,54.43,54.39,54.43,31900.0,34.1525,34.1651,34.1399,34.1651,31900.0
2005-12-21 13:45:00,54.42,54.44,54.38,54.4,72500.0,34.1588,34.1713,34.1337,34.1462,72500.0
2005-12-21 13:50:00,54.4,54.4,54.34,54.39,46100.0,34.1462,34.1462,34.1086,34.1399,46100.0
2005-12-21 13:55:00,54.36,54.42,54.36,54.41,44700.0,34.1211,34.1588,34.1211,34.1525,44700.0
2005-12-21 14:00:00,54.42,54.42,54.36,54.41,82000.0,34.1588,34.1588,34.1211,34.1525,82000.0
2005-12-21 14:05:00,54.41,54.42,54.36,54.37,23300.0,34.1525,34.1588,34.1211,34.1274,23300.0
2005-12-21 14:10:00,54.37,54.42,54.36,54.38,21400.0,34.1274,34.1588,34.1211,34.1337,21400.0
2005-12-21 14:15:00,54.36,54.46,54.34,54.46,34200.0,34.1211,34.1839,34.1086,34.1839,34200.0
2005-12-21 14:20:00,54.46,54.47,54.42,54.42,20100.0,34.1839,34.1902,34.1588,34.1588,20100.0
2005-12-21 14:25:00,54.42,54.46,54.4,54.41,17000.0,34.1588,34.1839,34.1462,34.1525,17000.0
2005-12-21 14:30:00,54.41,54.42,54.38,54.38,33000.0,34.1525,34.1588,34.1337,34.1337,33000.0
2005-12-21 14:35:00,54.37,54.43,54.37,54.41,40600.0,34.1274,34.1651,34.1274,34.1525,40600.0
2005-12-21 14:40:00,54.41,54.42,54.37,54.41,43800.0,34.1525,34.1588,34.1274,34.1525,43800.0
2005-12-21 14:45:00,54.41,54.42,54.33,54.37,51600.0,34.1525,34.1588,34.1023,34.1274,51600.0
2005-12-21 14:50:00,54.36,54.38,54.3,54.36,103000.0,34.1211,34.1337,34.0835,34.1211,103000.0
2005-12-21 14:55:00,54.34,54.34,54.26,54.29,47800.0,34.1086,34.1086,34.0583,34.0772,47800.0
2005-12-21 15:00:00,54.29,54.3,54.23,54.25,38900.0,34.0772,34.0835,34.0395,34.0521,38900.0
2005-12-21 15:05:00,54.25,54.36,54.21,54.35,76500.0,34.0521,34.1211,34.027,34.1148,76500.0
2005-12-21 15:10:00,54.35,54.43,54.35,54.41,73300.0,34.1148,34.1651,34.1148,34.1525,73300.0
2005-12-21 15:15:00,54.42,54.46,54.37,54.37,53300.0,34.1588,34.1839,34.1274,34.1274,53300.0
2005-12-21 15:20:00,54.38,54.45,54.38,54.42,76600.0,34.1337,34.1776,34.1337,34.1588,76600.0
2005-12-21 15:25:00,54.42,54.45,54.38,54.41,115200.0,34.1588,34.1776,34.1337,34.1525,115200.0
2005-12-21 15:30:00,54.41,54.44,54.37,54.4,87100.0,34.1525,34.1713,34.1274,34.1462,87100.0
2005-12-21 15:35:00,54.4,54.47,54.39,54.46,59100.0,34.1462,34.1902,34.1399,34.1839,59100.0
2005-12-21 15:40:00,54.45,54.46,54.43,54.46,169200.0,34.1776,34.1839,34.1651,34.1839,169200.0
2005-12-21 15:45:00,54.46,54.5,54.45,54.48,74100.0,34.1839,34.209,34.1776,34.1964,74100.0
2005-12-21 15:50:00,54.48,54.5,54.4,54.43,217800.0,34.1964,34.209,34.1462,34.1651,217800.0
2005-12-21 15:55:00,54.5,54.52,54.49,54.5,89200.0,34.209,34.2215,34.2027,34.209,89200.0
2005-12-22 09:30:00,54.75,54.75,54.45,54.55,111800.0,34.3659,34.3659,34.1776,34.2404,111800.0
2005-12-22 09:35:00,54.56,54.61,54.42,54.61,27800.0,34.2467,34.278,34.1588,34.278,27800.0
2005-12-22 09:40:00,54.61,54.62,54.44,54.52,20600.0,34.278,34.2843,34.1713,34.2215,20600.0
2005-12-22 09:45:00,54.53,54.59,54.5,54.57,43900.0,34.2278,34.2655,34.209,34.2529,43900.0
2005-12-22 09:50:00,54.57,54.62,54.51,54.57,56900.0,34.2529,34.2843,34.2153,34.2529,56900.0
2005-12-22 09:55:00,54.57,54.64,54.56,54.56,37700.0,34.2529,34.2969,34.2467,34.2467,37700.0
2005-12-22 10:00:00,54.56,54.65,54.47,54.54,58700.0,34.2467,34.3031,34.1902,34.2341,58700.0
2005-12-22 10:05:00,54.56,54.66,54.52,54.64,62600.0,34.2467,34.3094,34.2215,34.2969,62600.0
2005-12-22 10:10:00,54.64,54.73,54.62,54.64,47600.0,34.2969,34.3534,34.2843,34.2969,47600.0
2005-12-22 10:15:00,54.64,54.66,54.57,54.58,36600.0,34.2969,34.3094,34.2529,34.2592,36600.0
2005-12-22 10:20:00,54.58,54.59,54.51,54.51,51200.0,34.2592,34.2655,34.2153,34.2153,51200.0
2005-12-22 10:25:00,54.51,54.63,54.51,54.55,26200.0,34.2153,34.2906,34.2153,34.2404,26200.0
2005-12-22 10:30:00,54.54,54.55,54.5,54.51,38100.0,34.2341,34.2404,34.209,34.2153,38100.0
2005-12-22 10:35:00,54.51,54.61,54.5,54.56,32200.0,34.2153,34.278,34.209,34.2467,32200.0
2005-12-22 10:40:00,54.58,54.64,54.58,54.58,34400.0,34.2592,34.2969,34.2592,34.2592,34400.0
2005-12-22 10:45:00,54.58,54.6,54.53,54.59,16800.0,34.2592,34.2718,34.2278,34.2655,16800.0
2005-12-22 10:50:00,54.59,54.75,54.58,54.73,35300.0,34.2655,34.3659,34.2592,34.3534,35300.0
2005-12-22 10:55:00,54.73,54.75,54.68,54.72,42700.0,34.3534,34.3659,34.322,34.3471,42700.0
2005-12-22 11:00:00,54.71,54.73,54.63,54.63,29400.0,34.3408,34.3534,34.2906,34.2906,29400.0
2005-12-22 11:05:00,54.62,54.78,54.61,54.78,45700.0,34.2843,34.3847,34.278,34.3847,45700.0
2005-12-22 11:10:00,54.77,54.84,54.72,54.78,43800.0,34.3785,34.4224,34.3471,34.3847,43800.0
2005-12-22 11:15:00,54.78,54.81,54.73,54.76,65800.0,34.3847,34.4036,34.3534,34.3722,65800.0
2005-12-22 11:20:00,54.78,54.84,54.77,54.81,27700.0,34.3847,34.4224,34.3785,34.4036,27700.0
2005-12-22 11:25:00,54.81,54.93,54.81,54.87,42100.0,34.4036,34.4789,34.4036,34.4412,42100.0
2005-12-22 11:30:00,54.88,54.98,54.86,54.97,91900.0,34.4475,34.5103,34.435,34.504,91900.0
2005-12-22 11:35:00,54.97,54.97,54.82,54.95,64400.0,34.504,34.504,34.4099,34.4915,64400.0
2005-12-22 11:40:00,54.92,54.92,54.78,54.82,63600.0,34.4726,34.4726,34.3847,34.4099,63600.0
2005-12-22 11:45:00,54.82,54.9,54.74,54.76,137200.0,34.4099,34.4601,34.3596,34.3722,137200.0
2005-12-22 11:50:00,54.76,54.78,54.71,54.74,35100.0,34.3722,34.3847,34.3408,34.3596,35100.0
2005-12-22 11:55:00,54.74,54.84,54.74,54.83,36100.0,34.3596,34.4224,34.3596,34.4161,36100.0
2005-12-22 12:00:00,54.8,54.83,54.75,54.76,50700.0,34.3973,34.4161,34.3659,34.3722,50700.0
2005-12-22 12:05:00,54.77,54.77,54.7,54.7,37700.0,34.3785,34.3785,34.3345,34.3345,37700.0
2005-12-22 12:10:00,54.71,54.73,54.67,54.69,35800.0,34.3408,34.3534,34.3157,34.3283,35800.0
2005-12-22 12:15:00,54.69,54.75,54.69,54.71,16000.0,34.3283,34.3659,34.3283,34.3408,16000.0
2005-12-22 12:20:00,54.71,54.73,54.69,54.7,22000.0,34.3408,34.3534,34.3283,34.3345,22000.0
2005-12-22 12:25:00,54.7,54.74,54.69,54.71,19700.0,34.3345,34.3596,34.3283,34.3408,19700.0
2005-12-22 12:30:00,54.71,54.71,54.67,54.68,23300.0,34.3408,34.3408,34.3157,34.322,23300.0
2005-12-22 12:35:00,54.68,54.68,54.61,54.62,67800.0,34.322,34.322,34.278,34.2843,67800.0
2005-12-22 12:40:00,54.63,54.66,54.6,54.65,16100.0,34.2906,34.3094,34.2718,34.3031,16100.0
2005-12-22 12:45:00,54.65,54.66,54.62,54.63,23000.0,34.3031,34.3094,34.2843,34.2906,23000.0
2005-12-22 12:50:00,54.64,54.64,54.58,54.61,47600.0,34.2969,34.2969,34.2592,34.278,47600.0
2005-12-22 12:55:00,54.63,54.65,54.61,54.63,13400.0,34.2906,34.3031,34.278,34.2906,13400.0
2005-12-22 13:00:00,54.63,54.69,54.63,54.67,36400.0,34.2906,34.3283,34.2906,34.3157,36400.0
2005-12-22 13:05:00,54.67,54.72,54.66,54.69,31400.0,34.3157,34.3471,34.3094,34.3283,31400.0
2005-12-22 13:10:00,54.7,54.7,54.67,54.7,11800.0,34.3345,34.3345,34.3157,34.3345,11800.0
2005-12-22 13:15:00,54.7,54.73,54.7,54.71,18400.0,34.3345,34.3534,34.3345,34.3408,18400.0
2005-12-22 13:20:00,54.71,54.81,54.7,54.81,53500.0,34.3408,34.4036,34.3345,34.4036,53500.0
2005-12-22 13:25:00,54.8,54.83,54.79,54.81,28800.0,34.3973,34.4161,34.391,34.4036,28800.0
2005-12-22 13:30:00,54.81,54.81,54.71,54.77,94000.0,34.4036,34.4036,34.3408,34.3785,94000.0
2005-12-22 13:35:00,54.76,54.84,54.73,54.83,26400.0,34.3722,34.4224,34.3534,34.4161,26400.0
2005-12-22 13:40:00,54.83,54.9,54.79,54.87,62900.0,34.4161,34.4601,34.391,34.4412,62900.0
2005-12-22 13:45:00,54.87,54.87,54.75,54.79,42400.0,34.4412,34.4412,34.3659,34.391,42400.0
2005-12-22 13:50:00,54.8,54.81,54.77,54.77,37500.0,34.3973,34.4036,34.3785,34.3785,37500.0
2005-12-22 13:55:00,54.77,54.81,54.75,54.76,15400.0,34.3785,34.4036,34.3659,34.3722,15400.0
2005-12-22 14:00:00,54.76,54.77,54.74,54.77,8000.0,34.3722,34.3785,34.3596,34.3785,8000.0
2005-12-22 14:05:00,54.77,54.8,54.76,54.78,17900.0,34.3785,34.3973,34.3722,34.3847,17900.0
2005-12-22 14:10:00,54.78,54.79,54.77,54.79,21400.0,34.3847,34.391,34.3785,34.391,21400.0
2005-12-22 14:15:00,54.8,54.8,54.76,54.8,25300.0,34.3973,34.3973,34.3722,34.3973,25300.0
2005-12-22 14:20:00,54.77,54.8,54.76,54.78,18700.0,34.3785,34.3973,34.3722,34.3847,18700.0
2005-12-22 14:25:00,54.77,54.78,54.72,54.76,15900.0,34.3785,34.3847,34.3471,34.3722,15900.0
2005-12-22 14:30:00,54.77,54.83,54.76,54.79,21600.0,34.3785,34.4161,34.3722,34.391,21600.0
2005-12-22 14:35:00,54.78,54.78,54.74,54.77,33100.0,34.3847,34.3847,34.3596,34.3785,33100.0
2005-12-22 14:40:00,54.76,54.82,54.73,54.8,36100.0,34.3722,34.4099,34.3534,34.3973,36100.0
2005-12-22 14:45:00,54.79,54.84,54.78,54.82,34500.0,34.391,34.4224,34.3847,34.4099,34500.0
2005-12-22 14:50:00,54.83,54.87,54.81,54.81,32700.0,34.4161,34.4412,34.4036,34.4036,32700.0
2005-12-22 14:55:00,54.81,54.88,54.8,54.84,30200.0,34.4036,34.4475,34.3973,34.4224,30200.0
2005-12-22 15:00:00,54.86,54.87,54.82,54.82,42600.0,34.435,34.4412,34.4099,34.4099,42600.0
2005-12-22 15:05:00,54.82,54.84,54.8,54.81,16400.0,34.4099,34.4224,34.3973,34.4036,16400.0
2005-12-22 15:10:00,54.81,54.87,54.8,54.84,62700.0,34.4036,34.4412,34.3973,34.4224,62700.0
2005-12-22 15:15:00,54.84,54.85,54.81,54.84,21400.0,34.4224,34.4287,34.4036,34.4224,21400.0
2005-12-22 15:20:00,54.82,54.87,54.82,54.87,30400.0,34.4099,34.4412,34.4099,34.4412,30400.0
2005-12-22 15:25:00,54.86,54.86,54.82,54.84,30800.0,34.435,34.435,34.4099,34.4224,30800.0
2005-12-22 15:30:00,54.85,54.87,54.84,54.87,81000.0,34.4287,34.4412,34.4224,34.4412,81000.0
2005-12-22 15:35:00,54.87,54.91,54.87,54.9,72600.0,34.4412,34.4663,34.4412,34.4601,72600.0
2005-12-22 15:40:00,54.9,54.91,54.83,54.85,81800.0,34.4601,34.4663,34.4161,34.4287,81800.0
2005-12-22 15:45:00,54.85,54.87,54.83,54.86,93900.0,34.4287,34.4412,34.4161,34.435,93900.0
2005-12-22 15:50:00,54.86,54.94,54.85,54.94,145000.0,34.435,34.4852,34.4287,34.4852,145000.0
2005-12-22 15:55:00,54.94,54.99,54.91,54.97,70600.0,34.4852,34.5166,34.4663,34.504,70600.0
2005-12-23 09:30:00,54.99,54.99,54.9,54.92,56000.0,34.5166,34.5166,34.4601,34.4726,56000.0
2005-12-23 09:35:00,54.93,55.17,54.93,55.07,68100.0,34.4789,34.6295,34.4789,34.5668,68100.0
2005-12-23 09:40:00,55.07,55.16,55.01,55.12,63300.0,34.5668,34.6233,34.5291,34.5982,63300.0
2005-12-23 09:45:00,55.12,55.23,55.11,55.16,62300.0,34.5982,34.6672,34.5919,34.6233,62300.0
2005-12-23 09:50:00,55.17,55.22,55.12,55.19,38800.0,34.6295,34.6609,34.5982,34.6421,38800.0
2005-12-23 09:55:00,55.19,55.2,55.15,55.15,34000.0,34.6421,34.6484,34.617,34.617,34000.0
2005-12-23 10:00:00,55.18,55.3,55.16,55.25,66500.0,34.6358,34.7111,34.6233,34.6798,66500.0
2005-12-23 10:05:00,55.28,55.4,55.25,55.37,64500.0,34.6986,34.7739,34.6798,34.7551,64500.0
2005-12-23 10:10:00,55.35,55.4,55.31,55.39,56900.0,34.7425,34.7739,34.7174,34.7676,56900.0
2005-12-23 10:15:00,55.38,55.49,55.38,55.49,69700.0,34.7614,34.8304,34.7614,34.8304,69700.0
2005-12-23 10:20:00,55.49,55.49,55.43,55.46,59800.0,34.8304,34.8304,34.7927,34.8116,59800.0
2005-12-23 10:25:00,55.45,55.48,55.43,55.45,11100.0,34.8053,34.8241,34.7927,34.8053,11100.0
2005-12-23 10:30:00,55.44,55.45,55.39,55.41,52500.0,34.799,34.8053,34.7676,34.7802,52500.0
2005-12-23 10:35:00,55.41,55.45,55.38,55.4,17100.0,34.7802,34.8053,34.7614,34.7739,17100.0
2005-12-23 10:40:00,55.4,55.46,55.39,55.4,51600.0,34.7739,34.8116,34.7676,34.7739,51600.0
2005-12-23 10:45:00,55.4,55.43,55.36,55.41,27000.0,34.7739,34.7927,34.7488,34.7802,27000.0
2005-12-23 10:50:00,55.4,55.44,55.38,55.43,36300.0,34.7739,34.799,34.7614,34.7927,36300.0
2005-12-23 10:55:00,55.44,55.47,55.4,55.42,29300.0,34.799,34.8179,34.7739,34.7865,29300.0
2005-12-23 11:00:00,55.43,55.47,55.41,55.44,38700.0,34.7927,34.8179,34.7802,34.799,38700.0
2005-12-23 11:05:00,55.43,55.46,55.4,55.43,43200.0,34.7927,34.8116,34.7739,34.7927,43200.0
2005-12-23 11:10:00,55.42,55.42,55.4,55.42,19100.0,34.7865,34.7865,34.7739,34.7865,19100.0
2005-12-23 11:15:00,55.41,55.46,55.4,55.45,29800.0,34.7802,34.8116,34.7739,34.8053,29800.0
2005-12-23 11:20:00,55.44,55.46,55.44,55.46,30800.0,34.799,34.8116,34.799,34.8116,30800.0
2005-12-23 11:25:00,55.46,55.53,55.46,55.5,43300.0,34.8116,34.8555,34.8116,34.8367,43300.0
2005-12-23 11:30:00,55.5,55.54,55.49,55.5,27900.0,34.8367,34.8618,34.8304,34.8367,27900.0
2005-12-23 11:35:00,55.49,55.49,55.41,55.46,76600.0,34.8304,34.8304,34.7802,34.8116,76600.0
2005-12-23 11:40:00,55.47,55.48,55.39,55.48,70900.0,34.8179,34.8241,34.7676,34.8241,70900.0
2005-12-23 11:45:00,55.47,55.48,55.43,55.46,43200.0,34.8179,34.8241,34.7927,34.8116,43200.0
2005-12-23 11:50:00,55.45,55.48,55.43,55.46,45000.0,34.8053,34.8241,34.7927,34.8116,45000.0
2005-12-23 11:55:00,55.46,55.57,55.46,55.55,36900.0,34.8116,34.8806,34.8116,34.8681,36900.0
2005-12-23 12:00:00,55.53,55.55,55.49,55.5,17900.0,34.8555,34.8681,34.8304,34.8367,17900.0
2005-12-23 12:05:00,55.5,55.55,55.48,55.53,20200.0,34.8367,34.8681,34.8241,34.8555,20200.0
2005-12-23 12:10:00,55.53,55.59,55.53,55.57,21600.0,34.8555,34.8932,34.8555,34.8806,21600.0
2005-12-23 12:15:00,55.56,55.56,55.52,55.55,24400.0,34.8743,34.8743,34.8492,34.8681,24400.0
2005-12-23 12:20:00,55.55,55.63,55.54,55.59,34600.0,34.8681,34.9183,34.8618,34.8932,34600.0
2005-12-23 12:25:00,55.59,55.66,55.57,55.65,28900.0,34.8932,34.9371,34.8806,34.9308,28900.0
2005-12-23 12:30:00,55.63,55.64,55.6,55.62,11800.0,34.9183,34.9246,34.8995,34.912,11800.0
2005-12-23 12:35:00,55.6,55.67,55.6,55.66,32200.0,34.8995,34.9434,34.8995,34.9371,32200.0
2005-12-23 12:40:00,55.66,55.7,55.66,55.68,34500.0,34.9371,34.9622,34.9371,34.9497,34500.0
2005-12-23 12:45:00,55.68,55.72,55.68,55.71,26500.0,34.9497,34.9748,34.9497,34.9685,26500.0
2005-12-23 12:50:00,55.71,55.75,55.69,55.74,34500.0,34.9685,34.9936,34.9559,34.9873,34500.0
2005-12-23 12:55:00,55.73,55.74,55.65,55.69,21500.0,34.9811,34.9873,34.9308,34.9559,21500.0
2005-12-23 13:00:00,55.67,55.69,55.63,55.63,16400.0,34.9434,34.9559,34.9183,34.9183,16400.0
2005-12-23 13:05:00,55.63,55.67,55.6,55.62,21700.0,34.9183,34.9434,34.8995,34.912,21700.0
2005-12-23 13:10:00,55.6,55.6,55.54,55.55,19400.0,34.8995,34.8995,34.8618,34.8681,19400.0
2005-12-23 13:15:00,55.58,55.61,55.55,55.56,39100.0,34.8869,34.9057,34.8681,34.8743,39100.0
2005-12-23 13:20:00,55.56,55.59,55.54,55.55,18800.0,34.8743,34.8932,34.8618,34.8681,18800.0
2005-12-23 13:25:00,55.55,55.58,55.54,55.56,34100.0,34.8681,34.8869,34.8618,34.8743,34100.0
2005-12-23 13:30:00,55.56,55.56,55.53,55.55,20200.0,34.8743,34.8743,34.8555,34.8681,20200.0
2005-12-23 13:35:00,55.56,55.63,55.56,55.63,16900.0,34.8743,34.9183,34.8743,34.9183,16900.0
2005-12-23 13:40:00,55.63,55.64,55.61,55.61,7200.0,34.9183,34.9246,34.9057,34.9057,7200.0
2005-12-23 13:45:00,55.61,55.67,55.59,55.66,21100.0,34.9057,34.9434,34.8932,34.9371,21100.0
2005-12-23 13:50:00,55.66,55.7,55.62,55.64,41500.0,34.9371,34.9622,34.912,34.9246,41500.0
2005-12-23 13:55:00,55.66,55.67,55.61,55.62,5200.0,34.9371,34.9434,34.9057,34.912,5200.0
2005-12-23 14:00:00,55.61,55.7,55.61,55.68,19400.0,34.9057,34.9622,34.9057,34.9497,19400.0
2005-12-23 14:05:00,55.68,55.7,55.62,55.66,21600.0,34.9497,34.9622,34.912,34.9371,21600.0
2005-12-23 14:10:00,55.66,55.68,55.6,55.6,23200.0,34.9371,34.9497,34.8995,34.8995,23200.0
2005-12-23 14:15:00,55.6,55.6,55.51,55.55,29900.0,34.8995,34.8995,34.843,34.8681,29900.0
2005-12-23 14:20:00,55.55,55.55,55.5,55.53,21000.0,34.8681,34.8681,34.8367,34.8555,21000.0
2005-12-23 14:25:00,55.54,55.55,55.51,55.52,14800.0,34.8618,34.8681,34.843,34.8492,14800.0
2005-12-23 14:30:00,55.52,55.59,55.52,55.57,29100.0,34.8492,34.8932,34.8492,34.8806,29100.0
2005-12-23 14:35:00,55.57,55.59,55.54,55.55,10400.0,34.8806,34.8932,34.8618,34.8681,10400.0
2005-12-23 14:40:00,55.55,55.63,55.55,55.61,20400.0,34.8681,34.9183,34.8681,34.9057,20400.0
2005-12-23 14:45:00,55.59,55.71,55.58,55.67,30000.0,34.8932,34.9685,34.8869,34.9434,30000.0
2005-12-23 14:50:00,55.68,55.73,55.65,55.69,37000.0,34.9497,34.9811,34.9308,34.9559,37000.0
2005-12-23 14:55:00,55.69,55.7,55.64,55.66,28500.0,34.9559,34.9622,34.9246,34.9371,28500.0
2005-12-23 15:00:00,55.65,55.67,55.58,55.59,24500.0,34.9308,34.9434,34.8869,34.8932,24500.0
2005-12-23 15:05:00,55.58,55.64,55.58,55.61,14000.0,34.8869,34.9246,34.8869,34.9057,14000.0
2005-12-23 15:10:00,55.62,55.64,55.58,55.59,10800.0,34.912,34.9246,34.8869,34.8932,10800.0
2005-12-23 15:15:00,55.62,55.65,55.51,55.56,19600.0,34.912,34.9308,34.843,34.8743,19600.0
2005-12-23 15:20:00,55.54,55.61,55.52,55.56,41700.0,34.8618,34.9057,34.8492,34.8743,41700.0
2005-12-23 15:25:00,55.56,55.58,55.53,55.56,24800.0,34.8743,34.8869,34.8555,34.8743,24800.0
2005-12-23 15:30:00,55.56,55.57,55.44,55.48,78900.0,34.8743,34.8806,34.799,34.8241,78900.0
2005-12-23 15:35:00,55.49,55.61,55.47,55.57,69000.0,34.8304,34.9057,34.8179,34.8806,69000.0
2005-12-23 15:40:00,55.56,55.57,55.46,55.46,53300.0,34.8743,34.8806,34.8116,34.8116,53300.0
2005-12-23 15:45:00,55.45,55.56,55.45,55.49,35400.0,34.8053,34.8743,34.8053,34.8304,35400.0
2005-12-23 15:50:00,55.48,55.53,55.47,55.51,50500.0,34.8241,34.8555,34.8179,34.843,50500.0
2005-12-23 15:55:00,55.51,55.54,55.49,55.54,49300.0,34.843,34.8618,34.8304,34.8618,49300.0
2005-12-27 09:30:00,55.95,56.09,55.87,55.87,201100.0,35.1191,35.207,35.0689,35.0689,201100.0
2005-12-27 09:35:00,55.8,56.02,55.74,55.76,82200.0,35.025,35.1631,34.9873,34.9999,82200.0
2005-12-27 09:40:00,55.75,56.03,55.75,56.01,56000.0,34.9936,35.1694,34.9936,35.1568,56000.0
2005-12-27 09:45:00,56.0,56.0,55.84,55.91,73200.0,35.1505,35.1505,35.0501,35.094,73200.0
2005-12-27 09:50:00,55.9,55.94,55.88,55.93,47400.0,35.0878,35.1129,35.0752,35.1066,47400.0
2005-12-27 09:55:00,55.93,56.0,55.92,56.0,48100.0,35.1066,35.1505,35.1003,35.1505,48100.0
2005-12-27 10:00:00,56.0,56.14,56.0,56.08,158800.0,35.1505,35.2384,35.1505,35.2007,158800.0
2005-12-27 10:05:00,56.09,56.11,56.01,56.06,46900.0,35.207,35.2196,35.1568,35.1882,46900.0
2005-12-27 10:10:00,56.06,56.11,56.05,56.1,35700.0,35.1882,35.2196,35.1819,35.2133,35700.0
2005-12-27 10:15:00,56.1,56.14,56.08,56.08,69600.0,35.2133,35.2384,35.2007,35.2007,69600.0
2005-12-27 10:20:00,56.08,56.13,56.01,56.05,67400.0,35.2007,35.2321,35.1568,35.1819,67400.0
2005-12-27 10:25:00,56.04,56.06,56.01,56.01,54600.0,35.1756,35.1882,35.1568,35.1568,54600.0
2005-12-27 10:30:00,56.02,56.02,55.96,56.0,37600.0,35.1631,35.1631,35.1254,35.1505,37600.0
2005-12-27 10:35:00,56.01,56.03,55.98,55.99,30600.0,35.1568,35.1694,35.138,35.1442,30600.0
2005-12-27 10:40:00,55.99,56.0,55.95,55.95,23000.0,35.1442,35.1505,35.1191,35.1191,23000.0
2005-12-27 10:45:00,55.96,55.98,55.94,55.97,22000.0,35.1254,35.138,35.1129,35.1317,22000.0
2005-12-27 10:50:00,55.99,56.0,55.92,56.0,52000.0,35.1442,35.1505,35.1003,35.1505,52000.0
2005-12-27 10:55:00,55.98,56.04,55.97,56.01,39400.0,35.138,35.1756,35.1317,35.1568,39400.0
2005-12-27 11:00:00,56.02,56.04,55.99,56.04,61200.0,35.1631,35.1756,35.1442,35.1756,61200.0
2005-12-27 11:05:00,56.04,56.07,56.02,56.03,53700.0,35.1756,35.1945,35.1631,35.1694,53700.0
2005-12-27 11:10:00,56.03,56.09,56.02,56.06,53800.0,35.1694,35.207,35.1631,35.1882,53800.0
2005-12-27 11:15:00,56.07,56.07,56.01,56.03,45900.0,35.1945,35.1945,35.1568,35.1694,45900.0
2005-12-27 11:20:00,56.0,56.03,55.88,55.88,60100.0,35.1505,35.1694,35.0752,35.0752,60100.0
2005-12-27 11:25:00,55.87,55.91,55.71,55.85,74200.0,35.0689,35.094,34.9685,35.0564,74200.0
2005-12-27 11:30:00,55.85,55.88,55.64,55.72,106200.0,35.0564,35.0752,34.9246,34.9748,106200.0
2005-12-27 11:35:00,55.72,55.75,55.69,55.74,33800.0,34.9748,34.9936,34.9559,34.9873,33800.0
2005-12-27 11:40:00,55.71,55.75,55.71,55.72,39600.0,34.9685,34.9936,34.9685,34.9748,39600.0
2005-12-27 11:45:00,55.73,55.75,55.68,55.72,55000.0,34.9811,34.9936,34.9497,34.9748,55000.0
2005-12-27 11:50:00,55.71,55.74,55.69,55.69,30900.0,34.9685,34.9873,34.9559,34.9559,30900.0
2005-12-27 11:55:00,55.69,55.73,55.69,55.73,53900.0,34.9559,34.9811,34.9559,34.9811,53900.0
2005-12-27 12:00:00,55.72,55.74,55.63,55.67,89500.0,34.9748,34.9873,34.9183,34.9434,89500.0
2005-12-27 12:05:00,55.66,55.7,55.62,55.7,50300.0,34.9371,34.9622,34.912,34.9622,50300.0
2005-12-27 12:10:00,55.7,55.7,55.59,55.66,84800.0,34.9622,34.9622,34.8932,34.9371,84800.0
2005-12-27 12:15:00,55.66,55.69,55.6,55.69,60600.0,34.9371,34.9559,34.8995,34.9559,60600.0
2005-12-27 12:20:00,55.69,55.71,55.63,55.67,35500.0,34.9559,34.9685,34.9183,34.9434,35500.0
2005-12-27 12:25:00,55.67,55.74,55.67,55.71,36200.0,34.9434,34.9873,34.9434,34.9685,36200.0
2005-12-27 12:30:00,55.7,55.72,55.66,55.7,21800.0,34.9622,34.9748,34.9371,34.9622,21800.0
2005-12-27 12:35:00,55.7,55.87,55.68,55.87,33200.0,34.9622,35.0689,34.9497,35.0689,33200.0
2005-12-27 12:40:00,55.88,55.99,55.88,55.98,60600.0,35.0752,35.1442,35.0752,35.138,60600.0
2005-12-27 12:45:00,55.98,55.98,55.93,55.96,57100.0,35.138,35.138,35.1066,35.1254,57100.0
2005-12-27 12:50:00,55.95,56.05,55.95,56.03,53400.0,35.1191,35.1819,35.1191,35.1694,53400.0
2005-12-27 12:55:00,56.05,56.13,56.03,56.03,42600.0,35.1819,35.2321,35.1694,35.1694,42600.0
2005-12-27 13:00:00,56.04,56.04,55.96,55.97,36400.0,35.1756,35.1756,35.1254,35.1317,36400.0
2005-12-27 13:05:00,55.96,55.99,55.89,55.98,20400.0,35.1254,35.1442,35.0815,35.138,20400.0
2005-12-27 13:10:00,55.98,56.03,55.97,56.02,48000.0,35.138,35.1694,35.1317,35.1631,48000.0
2005-12-27 13:15:00,56.02,56.12,56.02,56.11,39700.0,35.1631,35.2258,35.1631,35.2196,39700.0
2005-12-27 13:20:00,56.1,56.1,55.9,55.91,49800.0,35.2133,35.2133,35.0878,35.094,49800.0
2005-12-27 13:25:00,55.91,55.98,55.9,55.93,46100.0,35.094,35.138,35.0878,35.1066,46100.0
2005-12-27 13:30:00,55.93,55.95,55.79,55.81,55800.0,35.1066,35.1191,35.0187,35.0313,55800.0
2005-12-27 13:35:00,55.8,55.91,55.79,55.91,60800.0,35.025,35.094,35.0187,35.094,60800.0
2005-12-27 13:40:00,55.91,55.92,55.84,55.84,36000.0,35.094,35.1003,35.0501,35.0501,36000.0
2005-12-27 13:45:00,55.84,55.92,55.84,55.92,34700.0,35.0501,35.1003,35.0501,35.1003,34700.0
2005-12-27 13:50:00,55.92,55.92,55.81,55.87,37000.0,35.1003,35.1003,35.0313,35.0689,37000.0
2005-12-27 13:55:00,55.86,55.92,55.85,55.92,47600.0,35.0626,35.1003,35.0564,35.1003,47600.0
2005-12-27 14:00:00,55.92,56.0,55.9,56.0,28800.0,35.1003,35.1505,35.0878,35.1505,28800.0
2005-12-27 14:05:00,55.99,56.01,55.94,55.94,46300.0,35.1442,35.1568,35.1129,35.1129,46300.0
2005-12-27 14:10:00,55.94,55.98,55.91,55.94,35200.0,35.1129,35.138,35.094,35.1129,35200.0
2005-12-27 14:15:00,55.91,55.95,55.91,55.94,25400.0,35.094,35.1191,35.094,35.1129,25400.0
2005-12-27 14:20:00,55.94,55.96,55.86,55.95,26800.0,35.1129,35.1254,35.0626,35.1191,26800.0
2005-12-27 14:25:00,55.95,55.95,55.85,55.92,37200.0,35.1191,35.1191,35.0564,35.1003,37200.0
2005-12-27 14:30:00,55.92,55.94,55.88,55.9,31500.0,35.1003,35.1129,35.0752,35.0878,31500.0
2005-12-27 14:35:00,55.9,55.95,55.9,55.92,24300.0,35.0878,35.1191,35.0878,35.1003,24300.0
2005-12-27 14:40:00,55.93,55.93,55.83,55.86,25800.0,35.1066,35.1066,35.0438,35.0626,25800.0
2005-12-27 14:45:00,55.85,55.91,55.83,55.85,27600.0,35.0564,35.094,35.0438,35.0564,27600.0
2005-12-27 14:50:00,55.85,55.86,55.82,55.82,29200.0,35.0564,35.0626,35.0375,35.0375,29200.0
2005-12-27 14:55:00,55.82,55.86,55.79,55.84,35600.0,35.0375,35.0626,35.0187,35.0501,35600.0
2005-12-27 15:00:00,55.84,55.89,55.83,55.85,24100.0,35.0501,35.0815,35.0438,35.0564,24100.0
2005-12-27 15:05:00,55.86,55.87,55.79,55.8,35700.0,35.0626,35.0689,35.0187,35.025,35700.0
2005-12-27 15:10:00,55.8,55.83,55.75,55.8,50800.0,35.025,35.0438,34.9936,35.025,50800.0
2005-12-27 15:15:00,55.82,55.86,55.76,55.76,40500.0,35.0375,35.0626,34.9999,34.9999,40500.0
2005-12-27 15:20:00,55.77,55.82,55.69,55.78,34600.0,35.0062,35.0375,34.9559,35.0124,34600.0
2005-12-27 15:25:00,55.78,55.81,55.72,55.76,31000.0,35.0124,35.0313,34.9748,34.9999,31000.0
2005-12-27 15:30:00,55.75,55.78,55.74,55.76,55800.0,34.9936,35.0124,34.9873,34.9999,55800.0
2005-12-27 15:35:00,55.75,55.75,55.66,55.66,30500.0,34.9936,34.9936,34.9371,34.9371,30500.0
2005-12-27 15:40:00,55.67,55.68,55.6,55.6,52300.0,34.9434,34.9497,34.8995,34.8995,52300.0
2005-12-27 15:45:00,55.6,55.62,55.58,55.6,57500.0,34.8995,34.912,34.8869,34.8995,57500.0
2005-12-27 15:50:00,55.59,55.65,55.59,55.61,57700.0,34.8932,34.9308,34.8932,34.9057,57700.0
2005-12-27 15:55:00,55.61,55.66,55.6,55.64,56600.0,34.9057,34.9371,34.8995,34.9246,56600.0
2005-12-28 09:30:00,55.75,55.95,55.69,55.94,107000.0,34.9936,35.1191,34.9559,35.1129,107000.0
2005-12-28 09:35:00,55.91,55.95,55.73,55.83,49000.0,35.094,35.1191,34.9811,35.0438,49000.0
2005-12-28 09:40:00,55.87,55.87,55.61,55.74,63000.0,35.0689,35.0689,34.9057,34.9873,63000.0
2005-12-28 09:45:00,55.74,55.76,55.55,55.56,54900.0,34.9873,34.9999,34.8681,34.8743,54900.0
2005-12-28 09:50:00,55.57,55.57,55.46,55.5,72500.0,34.8806,34.8806,34.8116,34.8367,72500.0
2005-12-28 09:55:00,55.5,55.71,55.5,55.68,62900.0,34.8367,34.9685,34.8367,34.9497,62900.0
2005-12-28 10:00:00,55.67,55.85,55.59,55.7,103300.0,34.9434,35.0564,34.8932,34.9622,103300.0
2005-12-28 10:05:00,55.7,55.8,55.69,55.74,22100.0,34.9622,35.025,34.9559,34.9873,22100.0
2005-12-28 10:10:00,55.75,55.75,55.67,55.67,31500.0,34.9936,34.9936,34.9434,34.9434,31500.0
2005-12-28 10:15:00,55.66,55.8,55.64,55.8,47600.0,34.9371,35.025,34.9246,35.025,47600.0
2005-12-28 10:20:00,55.8,55.83,55.8,55.8,45000.0,35.025,35.0438,35.025,35.025,45000.0
2005-12-28 10:25:00,55.82,55.84,55.69,55.7,51100.0,35.0375,35.0501,34.9559,34.9622,51100.0
2005-12-28 10:30:00,55.68,55.79,55.68,55.77,45500.0,34.9497,35.0187,34.9497,35.0062,45500.0
2005-12-28 10:35:00,55.76,55.77,55.68,55.7,48300.0,34.9999,35.0062,34.9497,34.9622,48300.0
2005-12-28 10:40:00,55.7,55.75,55.64,55.65,63200.0,34.9622,34.9936,34.9246,34.9308,63200.0
2005-12-28 10:45:00,55.65,55.65,55.57,55.6,48000.0,34.9308,34.9308,34.8806,34.8995,48000.0
2005-12-28 10:50:00,55.6,55.72,55.6,55.67,39000.0,34.8995,34.9748,34.8995,34.9434,39000.0
2005-12-28 10:55:00,55.67,55.69,55.64,55.64,43300.0,34.9434,34.9559,34.9246,34.9246,43300.0
2005-12-28 11:00:00,55.64,55.73,55.6,55.69,18000.0,34.9246,34.9811,34.8995,34.9559,18000.0
2005-12-28 11:05:00,55.7,55.75,55.7,55.74,21200.0,34.9622,34.9936,34.9622,34.9873,21200.0
2005-12-28 11:10:00,55.73,55.77,55.73,55.76,23600.0,34.9811,35.0062,34.9811,34.9999,23600.0
2005-12-28 11:15:00,55.76,55.84,55.68,55.83,36000.0,34.9999,35.0501,34.9497,35.0438,36000.0
2005-12-28 11:20:00,55.84,55.91,55.83,55.91,32300.0,35.0501,35.094,35.0438,35.094,32300.0
2005-12-28 11:25:00,55.91,55.95,55.9,55.93,12900.0,35.094,35.1191,35.0878,35.1066,12900.0
2005-12-28 11:30:00,55.94,56.03,55.93,55.98,43700.0,35.1129,35.1694,35.1066,35.138,43700.0
2005-12-28 11:35:00,55.96,55.97,55.91,55.92,26500.0,35.1254,35.1317,35.094,35.1003,26500.0
2005-12-28 11:40:00,55.93,55.95,55.79,55.84,21100.0,35.1066,35.1191,35.0187,35.0501,21100.0
2005-12-28 11:45:00,55.86,55.89,55.81,55.83,18800.0,35.0626,35.0815,35.0313,35.0438,18800.0
2005-12-28 11:50:00,55.83,55.88,55.83,55.87,5700.0,35.0438,35.0752,35.0438,35.0689,5700.0
2005-12-28 11:55:00,55.84,55.91,55.83,55.86,20400.0,35.0501,35.094,35.0438,35.0626,20400.0
2005-12-28 12:00:00,55.86,55.95,55.86,55.92,25300.0,35.0626,35.1191,35.0626,35.1003,25300.0
2005-12-28 12:05:00,55.93,55.97,55.9,55.9,21800.0,35.1066,35.1317,35.0878,35.0878,21800.0
2005-12-28 12:10:00,55.9,55.92,55.86,55.91,23300.0,35.0878,35.1003,35.0626,35.094,23300.0
2005-12-28 12:15:00,55.9,55.92,55.87,55.91,28300.0,35.0878,35.1003,35.0689,35.094,28300.0
2005-12-28 12:20:00,55.91,55.91,55.86,55.88,47600.0,35.094,35.094,35.0626,35.0752,47600.0
2005-12-28 12:25:00,55.89,55.94,55.88,55.91,38900.0,35.0815,35.1129,35.0752,35.094,38900.0
2005-12-28 12:30:00,55.91,55.92,55.88,55.91,24600.0,35.094,35.1003,35.0752,35.094,24600.0
2005-12-28 12:35:00,55.91,55.92,55.89,55.92,13100.0,35.094,35.1003,35.0815,35.1003,13100.0
2005-12-28 12:40:00,55.92,55.92,55.86,55.86,47000.0,35.1003,35.1003,35.0626,35.0626,47000.0
2005-12-28 12:45:00,55.88,55.91,55.87,55.89,21900.0,35.0752,35.094,35.0689,35.0815,21900.0
2005-12-28 12:50:00,55.89,55.91,55.86,55.91,25900.0,35.0815,35.094,35.0626,35.094,25900.0
2005-12-28 12:55:00,55.92,55.95,55.88,55.91,30200.0,35.1003,35.1191,35.0752,35.094,30200.0
2005-12-28 13:00:00,55.9,55.93,55.88,55.93,16500.0,35.0878,35.1066,35.0752,35.1066,16500.0
2005-12-28 13:05:00,55.94,55.99,55.92,55.92,24300.0,35.1129,35.1442,35.1003,35.1003,24300.0
2005-12-28 13:10:00,55.92,55.94,55.92,55.92,18400.0,35.1003,35.1129,35.1003,35.1003,18400.0
2005-12-28 13:15:00,55.92,55.93,55.92,55.93,9000.0,35.1003,35.1066,35.1003,35.1066,9000.0
2005-12-28 13:20:00,55.93,55.93,55.88,55.89,30000.0,35.1066,35.1066,35.0752,35.0815,30000.0
2005-12-28 13:25:00,55.89,55.89,55.82,55.82,32300.0,35.0815,35.0815,35.0375,35.0375,32300.0
2005-12-28 13:30:00,55.82,55.85,55.81,55.84,16700.0,35.0375,35.0564,35.0313,35.0501,16700.0
2005-12-28 13:35:00,55.83,55.86,55.83,55.85,27800.0,35.0438,35.0626,35.0438,35.0564,27800.0
2005-12-28 13:40:00,55.85,55.88,55.82,55.88,28700.0,35.0564,35.0752,35.0375,35.0752,28700.0
2005-12-28 13:45:00,55.88,55.89,55.82,55.84,21500.0,35.0752,35.0815,35.0375,35.0501,21500.0
2005-12-28 13:50:00,55.82,55.87,55.79,55.86,37100.0,35.0375,35.0689,35.0187,35.0626,37100.0
2005-12-28 13:55:00,55.86,55.86,55.8,55.81,19000.0,35.0626,35.0626,35.025,35.0313,19000.0
2005-12-28 14:00:00,55.81,55.86,55.8,55.83,22600.0,35.0313,35.0626,35.025,35.0438,22600.0
2005-12-28 14:05:00,55.85,55.88,55.83,55.86,19600.0,35.0564,35.0752,35.0438,35.0626,19600.0
2005-12-28 14:10:00,55.85,55.85,55.8,55.84,10500.0,35.0564,35.0564,35.025,35.0501,10500.0
2005-12-28 14:15:00,55.83,55.83,55.75,55.82,14200.0,35.0438,35.0438,34.9936,35.0375,14200.0
2005-12-28 14:20:00,55.83,55.86,55.8,55.8,36300.0,35.0438,35.0626,35.025,35.025,36300.0
2005-12-28 14:25:00,55.8,55.82,55.78,55.81,16900.0,35.025,35.0375,35.0124,35.0313,16900.0
2005-12-28 14:30:00,55.8,55.94,55.8,55.9,47700.0,35.025,35.1129,35.025,35.0878,47700.0
2005-12-28 14:35:00,55.9,55.9,55.83,55.84,21400.0,35.0878,35.0878,35.0438,35.0501,21400.0
2005-12-28 14:40:00,55.84,55.84,55.75,55.79,14900.0,35.0501,35.0501,34.9936,35.0187,14900.0
2005-12-28 14:45:00,55.79,55.86,55.78,55.85,12100.0,35.0187,35.0626,35.0124,35.0564,12100.0
2005-12-28 14:50:00,55.87,55.91,55.85,55.9,13100.0,35.0689,35.094,35.0564,35.0878,13100.0
2005-12-28 14:55:00,55.9,55.91,55.85,55.86,23000.0,35.0878,35.094,35.0564,35.0626,23000.0
2005-12-28 15:00:00,55.86,55.88,55.81,55.81,22400.0,35.0626,35.0752,35.0313,35.0313,22400.0
2005-12-28 15:05:00,55.81,55.88,55.81,55.86,18300.0,35.0313,35.0752,35.0313,35.0626,18300.0
2005-12-28 15:10:00,55.84,55.85,55.82,55.84,16700.0,35.0501,35.0564,35.0375,35.0501,16700.0
2005-12-28 15:15:00,55.84,55.84,55.8,55.84,38400.0,35.0501,35.0501,35.025,35.0501,38400.0
2005-12-28 15:20:00,55.83,55.83,55.75,55.78,20400.0,35.0438,35.0438,34.9936,35.0124,20400.0
2005-12-28 15:25:00,55.78,55.81,55.77,55.79,19300.0,35.0124,35.0313,35.0062,35.0187,19300.0
2005-12-28 15:30:00,55.78,55.8,55.7,55.7,14800.0,35.0124,35.025,34.9622,34.9622,14800.0
2005-12-28 15:35:00,55.7,55.7,55.64,55.65,35800.0,34.9622,34.9622,34.9246,34.9308,35800.0
2005-12-28 15:40:00,55.66,55.74,55.64,55.74,33400.0,34.9371,34.9873,34.9246,34.9873,33400.0
2005-12-28 15:45:00,55.72,55.73,55.61,55.64,36300.0,34.9748,34.9811,34.9057,34.9246,36300.0
2005-12-28 15:50:00,55.65,55.67,55.57,55.59,41400.0,34.9308,34.9434,34.8806,34.8932,41400.0
2005-12-28 15:55:00,55.57,55.6,55.53,55.55,78900.0,34.8806,34.8995,34.8555,34.8681,78900.0
2005-12-29 09:30:00,55.78,55.88,55.76,55.86,74200.0,35.0124,35.0752,34.9999,35.0626,74200.0
2005-12-29 09:35:00,55.88,56.0,55.78,55.96,72800.0,35.0752,35.1505,35.0124,35.1254,72800.0
2005-12-29 09:40:00,55.97,56.0,55.82,55.89,53900.0,35.1317,35.1505,35.0375,35.0815,53900.0
2005-12-29 09:45:00,55.9,55.98,55.74,55.85,58300.0,35.0878,35.138,34.9873,35.0564,58300.0
2005-12-29 09:50:00,55.85,55.86,55.75,55.83,35200.0,35.0564,35.0626,34.9936,35.0438,35200.0
2005-12-29 09:55:00,55.83,55.89,55.82,55.85,39700.0,35.0438,35.0815,35.0375,35.0564,39700.0
2005-12-29 10:00:00,55.86,55.89,55.78,55.78,47000.0,35.0626,35.0815,35.0124,35.0124,47000.0
2005-12-29 10:05:00,55.78,55.9,55.77,55.89,28200.0,35.0124,35.0878,35.0062,35.0815,28200.0
2005-12-29 10:10:00,55.89,55.89,55.79,55.81,20600.0,35.0815,35.0815,35.0187,35.0313,20600.0
2005-12-29 10:15:00,55.79,55.81,55.78,55.81,14100.0,35.0187,35.0313,35.0124,35.0313,14100.0
2005-12-29 10:20:00,55.81,55.81,55.69,55.72,47800.0,35.0313,35.0313,34.9559,34.9748,47800.0
2005-12-29 10:25:00,55.69,55.75,55.64,55.75,17800.0,34.9559,34.9936,34.9246,34.9936,17800.0
2005-12-29 10:30:00,55.73,55.75,55.71,55.75,28200.0,34.9811,34.9936,34.9685,34.9936,28200.0
2005-12-29 10:35:00,55.75,55.82,55.74,55.78,17800.0,34.9936,35.0375,34.9873,35.0124,17800.0
2005-12-29 10:40:00,55.78,55.78,55.61,55.67,28500.0,35.0124,35.0124,34.9057,34.9434,28500.0
2005-12-29 10:45:00,55.67,55.69,55.57,55.59,35700.0,34.9434,34.9559,34.8806,34.8932,35700.0
2005-12-29 10:50:00,55.59,55.67,55.58,55.58,21400.0,34.8932,34.9434,34.8869,34.8869,21400.0
2005-12-29 10:55:00,55.58,55.66,55.58,55.64,22900.0,34.8869,34.9371,34.8869,34.9246,22900.0
2005-12-29 11:00:00,55.65,55.79,55.64,55.77,36200.0,34.9308,35.0187,34.9246,35.0062,36200.0
2005-12-29 11:05:00,55.78,55.81,55.77,55.77,36600.0,35.0124,35.0313,35.0062,35.0062,36600.0
2005-12-29 11:10:00,55.77,55.77,55.69,55.72,46500.0,35.0062,35.0062,34.9559,34.9748,46500.0
2005-12-29 11:15:00,55.69,55.74,55.69,55.73,27600.0,34.9559,34.9873,34.9559,34.9811,27600.0
2005-12-29 11:20:00,55.73,55.74,55.71,55.72,16800.0,34.9811,34.9873,34.9685,34.9748,16800.0
2005-12-29 11:25:00,55.72,55.77,55.7,55.75,36500.0,34.9748,35.0062,34.9622,34.9936,36500.0
2005-12-29 11:30:00,55.75,55.77,55.74,55.74,20500.0,34.9936,35.0062,34.9873,34.9873,20500.0
2005-12-29 11:35:00,55.74,55.77,55.74,55.77,40600.0,34.9873,35.0062,34.9873,35.0062,40600.0
2005-12-29 11:40:00,55.77,55.77,55.7,55.7,42300.0,35.0062,35.0062,34.9622,34.9622,42300.0
2005-12-29 11:45:00,55.69,55.71,55.66,55.67,16000.0,34.9559,34.9685,34.9371,34.9434,16000.0
2005-12-29 11:50:00,55.67,55.67,55.61,55.61,22900.0,34.9434,34.9434,34.9057,34.9057,22900.0
2005-12-29 11:55:00,55.62,55.62,55.56,55.6,39600.0,34.912,34.912,34.8743,34.8995,39600.0
2005-12-29 12:00:00,55.6,55.61,55.57,55.58,26600.0,34.8995,34.9057,34.8806,34.8869,26600.0
2005-12-29 12:05:00,55.57,55.58,55.46,55.49,25900.0,34.8806,34.8869,34.8116,34.8304,25900.0
2005-12-29 12:10:00,55.49,55.53,55.49,55.53,6900.0,34.8304,34.8555,34.8304,34.8555,6900.0
2005-12-29 12:15:00,55.53,55.54,55.43,55.45,24700.0,34.8555,34.8618,34.7927,34.8053,24700.0
2005-12-29 12:20:00,55.45,55.49,55.44,55.48,8000.0,34.8053,34.8304,34.799,34.8241,8000.0
2005-12-29 12:25:00,55.49,55.5,55.44,55.47,12100.0,34.8304,34.8367,34.799,34.8179,12100.0
2005-12-29 12:30:00,55.47,55.51,55.47,55.51,8700.0,34.8179,34.843,34.8179,34.843,8700.0
2005-12-29 12:35:00,55.52,55.58,55.52,55.55,23800.0,34.8492,34.8869,34.8492,34.8681,23800.0
2005-12-29 12:40:00,55.56,55.56,55.54,55.54,6900.0,34.8743,34.8743,34.8618,34.8618,6900.0
2005-12-29 12:45:00,55.55,55.55,55.54,55.54,9100.0,34.8681,34.8681,34.8618,34.8618,9100.0
2005-12-29 12:50:00,55.54,55.57,55.54,55.56,14100.0,34.8618,34.8806,34.8618,34.8743,14100.0
2005-12-29 12:55:00,55.55,55.55,55.5,55.53,11400.0,34.8681,34.8681,34.8367,34.8555,11400.0
2005-12-29 13:00:00,55.55,55.55,55.5,55.54,15500.0,34.8681,34.8681,34.8367,34.8618,15500.0
2005-12-29 13:05:00,55.54,55.55,55.52,55.52,10900.0,34.8618,34.8681,34.8492,34.8492,10900.0
2005-12-29 13:10:00,55.52,55.55,55.5,55.5,8700.0,34.8492,34.8681,34.8367,34.8367,8700.0
2005-12-29 13:15:00,55.5,55.54,55.5,55.54,8000.0,34.8367,34.8618,34.8367,34.8618,8000.0
2005-12-29 13:20:00,55.54,55.55,55.51,55.53,9400.0,34.8618,34.8681,34.843,34.8555,9400.0
2005-12-29 13:25:00,55.52,55.55,55.5,55.54,19000.0,34.8492,34.8681,34.8367,34.8618,19000.0
2005-12-29 13:30:00,55.51,55.55,55.51,55.55,13800.0,34.843,34.8681,34.843,34.8681,13800.0
2005-12-29 13:35:00,55.54,55.55,55.54,55.55,3800.0,34.8618,34.8681,34.8618,34.8681,3800.0
2005-12-29 13:40:00,55.55,55.55,55.54,55.54,8100.0,34.8681,34.8681,34.8618,34.8618,8100.0
2005-12-29 13:45:00,55.54,55.55,55.5,55.51,8600.0,34.8618,34.8681,34.8367,34.843,8600.0
2005-12-29 13:50:00,55.51,55.52,55.44,55.45,16800.0,34.843,34.8492,34.799,34.8053,16800.0
2005-12-29 13:55:00,55.45,55.46,55.44,55.46,9700.0,34.8053,34.8116,34.799,34.8116,9700.0
2005-12-29 14:00:00,55.45,55.5,55.45,55.48,10500.0,34.8053,34.8367,34.8053,34.8241,10500.0
2005-12-29 14:05:00,55.49,55.54,55.48,55.48,25200.0,34.8304,34.8618,34.8241,34.8241,25200.0
2005-12-29 14:10:00,55.48,55.49,55.45,55.48,25800.0,34.8241,34.8304,34.8053,34.8241,25800.0
2005-12-29 14:15:00,55.49,55.53,55.48,55.53,21500.0,34.8304,34.8555,34.8241,34.8555,21500.0
2005-12-29 14:20:00,55.54,55.55,55.54,55.55,10300.0,34.8618,34.8681,34.8618,34.8681,10300.0
2005-12-29 14:25:00,55.56,55.6,55.55,55.59,17900.0,34.8743,34.8995,34.8681,34.8932,17900.0
2005-12-29 14:30:00,55.6,55.65,55.59,55.65,22800.0,34.8995,34.9308,34.8932,34.9308,22800.0
2005-12-29 14:35:00,55.67,55.67,55.61,55.63,23600.0,34.9434,34.9434,34.9057,34.9183,23600.0
2005-12-29 14:40:00,55.64,55.65,55.62,55.65,13900.0,34.9246,34.9308,34.912,34.9308,13900.0
2005-12-29 14:45:00,55.65,55.65,55.62,55.64,9900.0,34.9308,34.9308,34.912,34.9246,9900.0
2005-12-29 14:50:00,55.63,55.63,55.55,55.56,12200.0,34.9183,34.9183,34.8681,34.8743,12200.0
2005-12-29 14:55:00,55.54,55.57,55.51,55.56,19500.0,34.8618,34.8806,34.843,34.8743,19500.0
2005-12-29 15:00:00,55.56,55.58,55.56,55.56,9500.0,34.8743,34.8869,34.8743,34.8743,9500.0
2005-12-29 15:05:00,55.56,55.56,55.43,55.44,37600.0,34.8743,34.8743,34.7927,34.799,37600.0
2005-12-29 15:10:00,55.44,55.46,55.36,55.36,25800.0,34.799,34.8116,34.7488,34.7488,25800.0
2005-12-29 15:15:00,55.37,55.39,55.22,55.31,44500.0,34.7551,34.7676,34.6609,34.7174,44500.0
2005-12-29 15:20:00,55.32,55.32,55.21,55.27,30600.0,34.7237,34.7237,34.6547,34.6923,30600.0
2005-12-29 15:25:00,55.24,55.32,55.22,55.32,31300.0,34.6735,34.7237,34.6609,34.7237,31300.0
2005-12-29 15:30:00,55.32,55.33,55.27,55.29,41200.0,34.7237,34.73,34.6923,34.7049,41200.0
2005-12-29 15:35:00,55.3,55.34,55.29,55.32,40400.0,34.7111,34.7363,34.7049,34.7237,40400.0
2005-12-29 15:40:00,55.33,55.33,55.25,55.29,50700.0,34.73,34.73,34.6798,34.7049,50700.0
2005-12-29 15:45:00,55.27,55.34,55.25,55.34,38900.0,34.6923,34.7363,34.6798,34.7363,38900.0
2005-12-29 15:50:00,55.34,55.35,55.28,55.28,35000.0,34.7363,34.7425,34.6986,34.6986,35000.0
2005-12-29 15:55:00,55.28,55.29,55.24,55.24,60000.0,34.6986,34.7049,34.6735,34.6735,60000.0
2005-12-30 09:30:00,55.0,55.18,54.94,55.15,65400.0,34.5228,34.6358,34.4852,34.617,65400.0
2005-12-30 09:35:00,55.09,55.1,54.92,54.94,25300.0,34.5793,34.5856,34.4726,34.4852,25300.0
2005-12-30 09:40:00,55.0,55.24,54.96,55.24,27200.0,34.5228,34.6735,34.4977,34.6735,27200.0
2005-12-30 09:45:00,55.24,55.44,55.24,55.42,36000.0,34.6735,34.799,34.6735,34.7865,36000.0
2005-12-30 09:50:00,55.4,55.65,55.33,55.65,39900.0,34.7739,34.9308,34.73,34.9308,39900.0
2005-12-30 09:55:00,55.63,55.74,55.61,55.64,52900.0,34.9183,34.9873,34.9057,34.9246,52900.0
2005-12-30 10:00:00,55.64,55.64,55.5,55.53,38900.0,34.9246,34.9246,34.8367,34.8555,38900.0
2005-12-30 10:05:00,55.57,55.57,55.41,55.41,21200.0,34.8806,34.8806,34.7802,34.7802,21200.0
2005-12-30 10:10:00,55.41,55.43,55.18,55.26,21600.0,34.7802,34.7927,34.6358,34.686,21600.0
2005-12-30 10:15:00,55.23,55.24,55.13,55.14,25700.0,34.6672,34.6735,34.6044,34.6107,25700.0
2005-12-30 10:20:00,55.13,55.2,55.03,55.05,26100.0,34.6044,34.6484,34.5417,34.5542,26100.0
2005-12-30 10:25:00,55.05,55.08,55.03,55.07,22000.0,34.5542,34.5731,34.5417,34.5668,22000.0
2005-12-30 10:30:00,55.06,55.09,55.05,55.09,14900.0,34.5605,34.5793,34.5542,34.5793,14900.0
2005-12-30 10:35:00,55.06,55.13,55.03,55.06,25200.0,34.5605,34.6044,34.5417,34.5605,25200.0
2005-12-30 10:40:00,55.06,55.09,54.97,55.07,25900.0,34.5605,34.5793,34.504,34.5668,25900.0
2005-12-30 10:45:00,55.1,55.14,55.06,55.14,14500.0,34.5856,34.6107,34.5605,34.6107,14500.0
2005-12-30 10:50:00,55.13,55.14,55.09,55.1,15100.0,34.6044,34.6107,34.5793,34.5856,15100.0
2005-12-30 10:55:00,55.1,55.14,55.07,55.12,25900.0,34.5856,34.6107,34.5668,34.5982,25900.0
2005-12-30 11:00:00,55.11,55.17,55.1,55.15,16900.0,34.5919,34.6295,34.5856,34.617,16900.0
2005-12-30 11:05:00,55.15,55.24,55.15,55.21,25700.0,34.617,34.6735,34.617,34.6547,25700.0
2005-12-30 11:10:00,55.21,55.24,55.19,55.22,12700.0,34.6547,34.6735,34.6421,34.6609,12700.0
2005-12-30 11:15:00,55.22,55.22,55.13,55.16,17500.0,34.6609,34.6609,34.6044,34.6233,17500.0
2005-12-30 11:20:00,55.14,55.2,55.14,55.19,19400.0,34.6107,34.6484,34.6107,34.6421,19400.0
2005-12-30 11:25:00,55.2,55.27,55.18,55.23,29100.0,34.6484,34.6923,34.6358,34.6672,29100.0
2005-12-30 11:30:00,55.22,55.24,55.15,55.21,19300.0,34.6609,34.6735,34.617,34.6547,19300.0
2005-12-30 11:35:00,55.21,55.27,55.21,55.24,22900.0,34.6547,34.6923,34.6547,34.6735,22900.0
2005-12-30 11:40:00,55.23,55.25,55.12,55.17,20700.0,34.6672,34.6798,34.5982,34.6295,20700.0
2005-12-30 11:45:00,55.14,55.19,55.14,55.17,11000.0,34.6107,34.6421,34.6107,34.6295,11000.0
2005-12-30 11:50:00,55.18,55.2,55.13,55.14,15200.0,34.6358,34.6484,34.6044,34.6107,15200.0
2005-12-30 11:55:00,55.13,55.15,55.11,55.15,9100.0,34.6044,34.617,34.5919,34.617,9100.0
2005-12-30 12:00:00,55.12,55.12,55.04,55.1,19800.0,34.5982,34.5982,34.5479,34.5856,19800.0
2005-12-30 12:05:00,55.07,55.12,55.07,55.1,16100.0,34.5668,34.5982,34.5668,34.5856,16100.0
2005-12-30 12:10:00,55.1,55.11,55.07,55.08,8800.0,34.5856,34.5919,34.5668,34.5731,8800.0
2005-12-30 12:15:00,55.08,55.09,55.05,55.06,35300.0,34.5731,34.5793,34.5542,34.5605,35300.0
2005-12-30 12:20:00,55.07,55.07,55.03,55.04,15300.0,34.5668,34.5668,34.5417,34.5479,15300.0
2005-12-30 12:25:00,55.04,55.05,55.04,55.05,12100.0,34.5479,34.5542,34.5479,34.5542,12100.0
2005-12-30 12:30:00,55.05,55.1,55.05,55.09,23600.0,34.5542,34.5856,34.5542,34.5793,23600.0
2005-12-30 12:35:00,55.09,55.21,55.09,55.21,22400.0,34.5793,34.6547,34.5793,34.6547,22400.0
2005-12-30 12:40:00,55.23,55.23,55.19,55.22,40800.0,34.6672,34.6672,34.6421,34.6609,40800.0
2005-12-30 12:45:00,55.21,55.22,55.18,55.18,24500.0,34.6547,34.6609,34.6358,34.6358,24500.0
2005-12-30 12:50:00,55.18,55.21,55.13,55.15,19900.0,34.6358,34.6547,34.6044,34.617,19900.0
2005-12-30 12:55:00,55.14,55.14,55.07,55.14,7800.0,34.6107,34.6107,34.5668,34.6107,7800.0
2005-12-30 13:00:00,55.14,55.18,55.13,55.16,12600.0,34.6107,34.6358,34.6044,34.6233,12600.0
2005-12-30 13:05:00,55.15,55.18,55.08,55.09,11300.0,34.617,34.6358,34.5731,34.5793,11300.0
2005-12-30 13:10:00,55.1,55.14,55.09,55.14,2200.0,34.5856,34.6107,34.5793,34.6107,2200.0
2005-12-30 13:15:00,55.15,55.15,55.11,55.12,28600.0,34.617,34.617,34.5919,34.5982,28600.0
2005-12-30 13:20:00,55.1,55.11,55.05,55.05,22800.0,34.5856,34.5919,34.5542,34.5542,22800.0
2005-12-30 13:25:00,55.05,55.11,55.04,55.1,6100.0,34.5542,34.5919,34.5479,34.5856,6100.0
2005-12-30 13:30:00,55.1,55.14,55.1,55.13,15100.0,34.5856,34.6107,34.5856,34.6044,15100.0
2005-12-30 13:35:00,55.11,55.18,55.11,55.18,22000.0,34.5919,34.6358,34.5919,34.6358,22000.0
2005-12-30 13:40:00,55.18,55.19,55.13,55.14,26700.0,34.6358,34.6421,34.6044,34.6107,26700.0
2005-12-30 13:45:00,55.16,55.17,55.07,55.07,10300.0,34.6233,34.6295,34.5668,34.5668,10300.0
2005-12-30 13:50:00,55.07,55.11,55.04,55.08,37000.0,34.5668,34.5919,34.5479,34.5731,37000.0
2005-12-30 13:55:00,55.08,55.11,55.07,55.08,8000.0,34.5731,34.5919,34.5668,34.5731,8000.0
2005-12-30 14:00:00,55.08,55.12,55.08,55.1,8800.0,34.5731,34.5982,34.5731,34.5856,8800.0
2005-12-30 14:05:00,55.1,55.2,55.1,55.19,13400.0,34.5856,34.6484,34.5856,34.6421,13400.0
2005-12-30 14:10:00,55.19,55.21,55.15,55.18,12400.0,34.6421,34.6547,34.617,34.6358,12400.0
2005-12-30 14:15:00,55.19,55.19,55.12,55.12,23800.0,34.6421,34.6421,34.5982,34.5982,23800.0
2005-12-30 14:20:00,55.13,55.13,55.1,55.11,13400.0,34.6044,34.6044,34.5856,34.5919,13400.0
2005-12-30 14:25:00,55.11,55.12,55.01,55.02,18600.0,34.5919,34.5982,34.5291,34.5354,18600.0
2005-12-30 14:30:00,55.02,55.09,55.01,55.05,22300.0,34.5354,34.5793,34.5291,34.5542,22300.0
2005-12-30 14:35:00,55.04,55.15,55.04,55.15,14100.0,34.5479,34.617,34.5479,34.617,14100.0
2005-12-30 14:40:00,55.13,55.14,55.1,55.13,10000.0,34.6044,34.6107,34.5856,34.6044,10000.0
2005-12-30 14:45:00,55.11,55.15,55.1,55.1,16600.0,34.5919,34.617,34.5856,34.5856,16600.0
2005-12-30 14:50:00,55.1,55.11,55.03,55.1,13400.0,34.5856,34.5919,34.5417,34.5856,13400.0
2005-12-30 14:55:00,55.1,55.16,55.1,55.15,18700.0,34.5856,34.6233,34.5856,34.617,18700.0
2005-12-30 15:00:00,55.15,55.16,55.12,55.13,7300.0,34.617,34.6233,34.5982,34.6044,7300.0
2005-12-30 15:05:00,55.13,55.13,55.07,55.09,9400.0,34.6044,34.6044,34.5668,34.5793,9400.0
2005-12-30 15:10:00,55.09,55.17,55.09,55.15,30000.0,34.5793,34.6295,34.5793,34.617,30000.0
2005-12-30 15:15:00,55.17,55.17,55.08,55.11,35800.0,34.6295,34.6295,34.5731,34.5919,35800.0
2005-12-30 15:20:00,55.12,55.18,55.11,55.16,17900.0,34.5982,34.6358,34.5919,34.6233,17900.0
2005-12-30 15:25:00,55.16,55.2,55.16,55.19,21700.0,34.6233,34.6484,34.6233,34.6421,21700.0
2005-12-30 15:30:00,55.19,55.19,55.13,55.15,28000.0,34.6421,34.6421,34.6044,34.617,28000.0
2005-12-30 15:35:00,55.14,55.15,55.09,55.13,33000.0,34.6107,34.617,34.5793,34.6044,33000.0
2005-12-30 15:40:00,55.1,55.17,55.06,55.15,45200.0,34.5856,34.6295,34.5605,34.617,45200.0
2005-12-30 15:45:00,55.16,55.18,55.05,55.06,25600.0,34.6233,34.6358,34.5542,34.5605,25600.0
2005-12-30 15:50:00,55.09,55.09,54.97,55.02,71000.0,34.5793,34.5793,34.504,34.5354,71000.0
2005-12-30 15:55:00,55.03,55.07,54.96,54.96,104700.0,34.5417,34.5668,34.4977,34.4977,104700.0
2006-01-03 09:30:00,55.52,55.52,55.05,55.12,132000.0,34.8492,34.8492,34.5542,34.5982,132000.0
2006-01-03 09:35:00,55.1,55.1,54.83,54.88,125000.0,34.5856,34.5856,34.4161,34.4475,125000.0
2006-01-03 09:40:00,54.88,55.06,54.8,55.06,86900.0,34.4475,34.5605,34.3973,34.5605,86900.0
2006-01-03 09:45:00,55.07,55.08,54.68,54.75,109400.0,34.5668,34.5731,34.322,34.3659,109400.0
2006-01-03 09:50:00,54.76,54.86,54.57,54.65,64800.0,34.3722,34.435,34.2529,34.3031,64800.0
2006-01-03 09:55:00,54.65,54.67,54.45,54.6,72400.0,34.3031,34.3157,34.1776,34.2718,72400.0
2006-01-03 10:00:00,54.6,54.61,54.45,54.49,65000.0,34.2718,34.278,34.1776,34.2027,65000.0
2006-01-03 10:05:00,54.47,54.51,54.33,54.34,90800.0,34.1902,34.2153,34.1023,34.1086,90800.0
2006-01-03 10:10:00,54.37,54.49,54.35,54.46,61000.0,34.1274,34.2027,34.1148,34.1839,61000.0
2006-01-03 10:15:00,54.47,54.5,54.3,54.35,58400.0,34.1902,34.209,34.0835,34.1148,58400.0
2006-01-03 10:20:00,54.35,54.42,54.27,54.28,60000.0,34.1148,34.1588,34.0646,34.0709,60000.0
2006-01-03 10:25:00,54.27,54.29,54.1,54.1,85400.0,34.0646,34.0772,33.9579,33.9579,85400.0
2006-01-03 10:30:00,54.1,54.12,53.92,53.92,110600.0,33.9579,33.9705,33.8449,33.8449,110600.0
2006-01-03 10:35:00,53.91,53.95,53.64,53.64,102800.0,33.8387,33.8638,33.6692,33.6692,102800.0
2006-01-03 10:40:00,53.63,53.91,53.59,53.9,84600.0,33.6629,33.8387,33.6378,33.8324,84600.0
2006-01-03 10:45:00,53.9,54.03,53.89,54.0,43200.0,33.8324,33.914,33.8261,33.8951,43200.0
2006-01-03 10:50:00,54.0,54.11,54.0,54.03,40300.0,33.8951,33.9642,33.8951,33.914,40300.0
2006-01-03 10:55:00,54.03,54.05,53.94,53.94,46800.0,33.914,33.9265,33.8575,33.8575,46800.0
2006-01-03 11:00:00,53.95,54.03,53.95,53.96,28700.0,33.8638,33.914,33.8638,33.87,28700.0
2006-01-03 11:05:00,53.95,53.95,53.84,53.87,50200.0,33.8638,33.8638,33.7947,33.8136,50200.0
2006-01-03 11:10:00,53.9,53.92,53.83,53.89,47700.0,33.8324,33.8449,33.7884,33.8261,47700.0
2006-01-03 11:15:00,53.89,53.94,53.86,53.92,34500.0,33.8261,33.8575,33.8073,33.8449,34500.0
2006-01-03 11:20:00,53.93,53.96,53.9,53.96,22800.0,33.8512,33.87,33.8324,33.87,22800.0
2006-01-03 11:25:00,53.96,54.13,53.95,54.13,36000.0,33.87,33.9767,33.8638,33.9767,36000.0
2006-01-03 11:30:00,54.13,54.15,54.11,54.15,35400.0,33.9767,33.9893,33.9642,33.9893,35400.0
2006-01-03 11:35:00,54.15,54.24,54.15,54.2,43800.0,33.9893,34.0458,33.9893,34.0207,43800.0
2006-01-03 11:40:00,54.2,54.3,54.2,54.29,38000.0,34.0207,34.0835,34.0207,34.0772,38000.0
2006-01-03 11:45:00,54.29,54.3,54.25,54.3,43900.0,34.0772,34.0835,34.0521,34.0835,43900.0
2006-01-03 11:50:00,54.3,54.3,54.16,54.25,30700.0,34.0835,34.0835,33.9956,34.0521,30700.0
2006-01-03 11:55:00,54.25,54.33,54.24,54.28,33500.0,34.0521,34.1023,34.0458,34.0709,33500.0
2006-01-03 12:00:00,54.31,54.33,54.2,54.21,34300.0,34.0897,34.1023,34.0207,34.027,34300.0
2006-01-03 12:05:00,54.23,54.26,54.2,54.24,36400.0,34.0395,34.0583,34.0207,34.0458,36400.0
2006-01-03 12:10:00,54.25,54.25,54.18,54.2,73400.0,34.0521,34.0521,34.0081,34.0207,73400.0
2006-01-03 12:15:00,54.19,54.19,54.13,54.17,24600.0,34.0144,34.0144,33.9767,34.0019,24600.0
2006-01-03 12:20:00,54.17,54.17,54.1,54.14,27600.0,34.0019,34.0019,33.9579,33.983,27600.0
2006-01-03 12:25:00,54.14,54.18,54.1,54.1,24400.0,33.983,34.0081,33.9579,33.9579,24400.0
2006-01-03 12:30:00,54.08,54.1,54.01,54.08,37000.0,33.9454,33.9579,33.9014,33.9454,37000.0
2006-01-03 12:35:00,54.11,54.13,54.05,54.06,26900.0,33.9642,33.9767,33.9265,33.9328,26900.0
2006-01-03 12:40:00,54.03,54.11,54.0,54.1,38900.0,33.914,33.9642,33.8951,33.9579,38900.0
2006-01-03 12:45:00,54.1,54.23,54.08,54.21,42800.0,33.9579,34.0395,33.9454,34.027,42800.0
2006-01-03 12:50:00,54.22,54.25,54.1,54.22,41000.0,34.0332,34.0521,33.9579,34.0332,41000.0
2006-01-03 12:55:00,54.21,54.21,54.1,54.11,29600.0,34.027,34.027,33.9579,33.9642,29600.0
2006-01-03 13:00:00,54.11,54.14,54.03,54.07,31000.0,33.9642,33.983,33.914,33.9391,31000.0
2006-01-03 13:05:00,54.07,54.15,54.07,54.15,14800.0,33.9391,33.9893,33.9391,33.9893,14800.0
2006-01-03 13:10:00,54.15,54.18,54.1,54.12,28600.0,33.9893,34.0081,33.9579,33.9705,28600.0
2006-01-03 13:15:00,54.12,54.13,54.09,54.12,12000.0,33.9705,33.9767,33.9516,33.9705,12000.0
2006-01-03 13:20:00,54.13,54.13,54.01,54.05,27300.0,33.9767,33.9767,33.9014,33.9265,27300.0
2006-01-03 13:25:00,54.05,54.09,54.0,54.06,24700.0,33.9265,33.9516,33.8951,33.9328,24700.0
2006-01-03 13:30:00,54.06,54.19,54.04,54.15,45300.0,33.9328,34.0144,33.9203,33.9893,45300.0
2006-01-03 13:35:00,54.15,54.22,54.1,54.22,29100.0,33.9893,34.0332,33.9579,34.0332,29100.0
2006-01-03 13:40:00,54.2,54.22,54.13,54.13,21000.0,34.0207,34.0332,33.9767,33.9767,21000.0
2006-01-03 13:45:00,54.15,54.16,54.1,54.1,26900.0,33.9893,33.9956,33.9579,33.9579,26900.0
2006-01-03 13:50:00,54.12,54.14,54.08,54.11,26700.0,33.9705,33.983,33.9454,33.9642,26700.0
2006-01-03 13:55:00,54.09,54.1,54.03,54.06,22500.0,33.9516,33.9579,33.914,33.9328,22500.0
2006-01-03 14:00:00,54.06,54.23,54.05,54.17,54500.0,33.9328,34.0395,33.9265,34.0019,54500.0
2006-01-03 14:05:00,54.18,54.21,54.1,54.18,57100.0,34.0081,34.027,33.9579,34.0081,57100.0
2006-01-03 14:10:00,54.18,54.2,54.13,54.19,80700.0,34.0081,34.0207,33.9767,34.0144,80700.0
2006-01-03 14:15:00,54.2,54.2,54.03,54.1,78600.0,34.0207,34.0207,33.914,33.9579,78600.0
2006-01-03 14:20:00,54.09,54.18,54.04,54.08,58500.0,33.9516,34.0081,33.9203,33.9454,58500.0
2006-01-03 14:25:00,54.1,54.15,54.0,54.0,80100.0,33.9579,33.9893,33.8951,33.8951,80100.0
2006-01-03 14:30:00,53.99,54.11,53.99,54.08,57200.0,33.8889,33.9642,33.8889,33.9454,57200.0
2006-01-03 14:35:00,54.08,54.14,54.04,54.08,34800.0,33.9454,33.983,33.9203,33.9454,34800.0
2006-01-03 14:40:00,54.09,54.16,54.04,54.16,62300.0,33.9516,33.9956,33.9203,33.9956,62300.0
2006-01-03 14:45:00,54.17,54.21,54.12,54.19,86500.0,34.0019,34.027,33.9705,34.0144,86500.0
2006-01-03 14:50:00,54.19,54.29,54.18,54.26,91900.0,34.0144,34.0772,34.0081,34.0583,91900.0
2006-01-03 14:55:00,54.26,54.29,54.2,54.29,45500.0,34.0583,34.0772,34.0207,34.0772,45500.0
2006-01-03 15:00:00,54.29,54.55,54.29,54.53,106400.0,34.0772,34.2404,34.0772,34.2278,106400.0
2006-01-03 15:05:00,54.51,54.75,54.51,54.64,110000.0,34.2153,34.3659,34.2153,34.2969,110000.0
2006-01-03 15:10:00,54.64,54.71,54.62,54.64,68100.0,34.2969,34.3408,34.2843,34.2969,68100.0
2006-01-03 15:15:00,54.65,54.65,54.61,54.64,40400.0,34.3031,34.3031,34.278,34.2969,40400.0
2006-01-03 15:20:00,54.64,54.74,54.62,54.72,49000.0,34.2969,34.3596,34.2843,34.3471,49000.0
2006-01-03 15:25:00,54.74,54.75,54.66,54.72,54600.0,34.3596,34.3659,34.3094,34.3471,54600.0
2006-01-03 15:30:00,54.72,54.83,54.72,54.79,77400.0,34.3471,34.4161,34.3471,34.391,77400.0
2006-01-03 15:35:00,54.79,54.81,54.64,54.64,76300.0,34.391,34.4036,34.2969,34.2969,76300.0
2006-01-03 15:40:00,54.65,54.68,54.61,54.67,56800.0,34.3031,34.322,34.278,34.3157,56800.0
2006-01-03 15:45:00,54.67,54.73,54.61,54.73,60100.0,34.3157,34.3534,34.278,34.3534,60100.0
2006-01-03 15:50:00,54.73,54.77,54.6,54.62,66400.0,34.3534,34.3785,34.2718,34.2843,66400.0
2006-01-03 15:55:00,54.63,54.68,54.57,54.68,65100.0,34.2906,34.322,34.2529,34.322,65100.0
2006-01-04 09:30:00,54.53,54.55,54.2,54.25,81500.0,34.2278,34.2404,34.0207,34.0521,81500.0
2006-01-04 09:35:00,54.25,54.45,54.21,54.34,52900.0,34.0521,34.1776,34.027,34.1086,52900.0
2006-01-04 09:40:00,54.32,54.53,54.21,54.42,61700.0,34.096,34.2278,34.027,34.1588,61700.0
2006-01-04 09:45:00,54.42,54.54,54.35,54.52,58900.0,34.1588,34.2341,34.1148,34.2215,58900.0
2006-01-04 09:50:00,54.52,54.56,54.25,54.28,63800.0,34.2215,34.2467,34.0521,34.0709,63800.0
2006-01-04 09:55:00,54.28,54.4,54.18,54.24,55000.0,34.0709,34.1462,34.0081,34.0458,55000.0
2006-01-04 10:00:00,54.24,54.46,54.24,54.44,48800.0,34.0458,34.1839,34.0458,34.1713,48800.0
2006-01-04 10:05:00,54.45,54.47,54.27,54.34,51300.0,34.1776,34.1902,34.0646,34.1086,51300.0
2006-01-04 10:10:00,54.34,54.34,54.25,54.29,39400.0,34.1086,34.1086,34.0521,34.0772,39400.0
2006-01-04 10:15:00,54.29,54.39,54.22,54.29,46700.0,34.0772,34.1399,34.0332,34.0772,46700.0
2006-01-04 10:20:00,54.29,54.36,54.27,54.35,45100.0,34.0772,34.1211,34.0646,34.1148,45100.0
2006-01-04 10:25:00,54.36,54.36,54.27,54.29,43900.0,34.1211,34.1211,34.0646,34.0772,43900.0
2006-01-04 10:30:00,54.29,54.38,54.25,54.38,48000.0,34.0772,34.1337,34.0521,34.1337,48000.0
2006-01-04 10:35:00,54.38,54.44,54.38,54.39,65700.0,34.1337,34.1713,34.1337,34.1399,65700.0
2006-01-04 10:40:00,54.39,54.41,54.3,54.38,53400.0,34.1399,34.1525,34.0835,34.1337,53400.0
2006-01-04 10:45:00,54.39,54.41,54.34,54.39,22800.0,34.1399,34.1525,34.1086,34.1399,22800.0
2006-01-04 10:50:00,54.41,54.51,54.41,54.51,38000.0,34.1525,34.2153,34.1525,34.2153,38000.0
2006-01-04 10:55:00,54.51,54.56,54.45,54.49,47500.0,34.2153,34.2467,34.1776,34.2027,47500.0
2006-01-04 11:00:00,54.48,54.52,54.42,54.46,41900.0,34.1964,34.2215,34.1588,34.1839,41900.0
2006-01-04 11:05:00,54.46,54.46,54.34,54.35,31600.0,34.1839,34.1839,34.1086,34.1148,31600.0
2006-01-04 11:10:00,54.33,54.36,54.28,54.35,29300.0,34.1023,34.1211,34.0709,34.1148,29300.0
2006-01-04 11:15:00,54.35,54.42,54.31,54.33,34400.0,34.1148,34.1588,34.0897,34.1023,34400.0
2006-01-04 11:20:00,54.35,54.43,54.34,54.38,23600.0,34.1148,34.1651,34.1086,34.1337,23600.0
2006-01-04 11:25:00,54.38,54.4,54.37,54.39,27800.0,34.1337,34.1462,34.1274,34.1399,27800.0
2006-01-04 11:30:00,54.4,54.42,54.35,54.35,27500.0,34.1462,34.1588,34.1148,34.1148,27500.0
2006-01-04 11:35:00,54.35,54.35,54.32,54.33,41900.0,34.1148,34.1148,34.096,34.1023,41900.0
2006-01-04 11:40:00,54.33,54.43,54.32,54.43,26600.0,34.1023,34.1651,34.096,34.1651,26600.0
2006-01-04 11:45:00,54.43,54.5,54.36,54.5,37100.0,34.1651,34.209,34.1211,34.209,37100.0
2006-01-04 11:50:00,54.5,54.61,54.45,54.6,32700.0,34.209,34.278,34.1776,34.2718,32700.0
2006-01-04 11:55:00,54.6,54.67,54.59,54.62,48200.0,34.2718,34.3157,34.2655,34.2843,48200.0
2006-01-04 12:00:00,54.6,54.65,54.5,54.55,40300.0,34.2718,34.3031,34.209,34.2404,40300.0
2006-01-04 12:05:00,54.57,54.61,54.52,54.6,33600.0,34.2529,34.278,34.2215,34.2718,33600.0
2006-01-04 12:10:00,54.59,54.61,54.54,54.57,28100.0,34.2655,34.278,34.2341,34.2529,28100.0
2006-01-04 12:15:00,54.58,54.63,54.53,54.63,25500.0,34.2592,34.2906,34.2278,34.2906,25500.0
2006-01-04 12:20:00,54.63,54.7,54.59,54.7,27800.0,34.2906,34.3345,34.2655,34.3345,27800.0
2006-01-04 12:25:00,54.71,54.76,54.65,54.65,26000.0,34.3408,34.3722,34.3031,34.3031,26000.0
2006-01-04 12:30:00,54.64,54.64,54.55,54.55,28300.0,34.2969,34.2969,34.2404,34.2404,28300.0
2006-01-04 12:35:00,54.57,54.6,54.55,54.57,152100.0,34.2529,34.2718,34.2404,34.2529,152100.0
2006-01-04 12:40:00,54.56,54.57,54.53,54.56,28500.0,34.2467,34.2529,34.2278,34.2467,28500.0
2006-01-04 12:45:00,54.56,54.57,54.41,54.42,36600.0,34.2467,34.2529,34.1525,34.1588,36600.0
2006-01-04 12:50:00,54.43,54.5,54.43,54.49,16800.0,34.1651,34.209,34.1651,34.2027,16800.0
2006-01-04 12:55:00,54.49,54.6,54.48,54.5,18400.0,34.2027,34.2718,34.1964,34.209,18400.0
2006-01-04 13:00:00,54.51,54.52,54.43,54.51,28500.0,34.2153,34.2215,34.1651,34.2153,28500.0
2006-01-04 13:05:00,54.49,54.6,54.49,54.58,20900.0,34.2027,34.2718,34.2027,34.2592,20900.0
2006-01-04 13:10:00,54.59,54.6,54.47,54.58,22500.0,34.2655,34.2718,34.1902,34.2592,22500.0
2006-01-04 13:15:00,54.57,54.6,54.5,54.5,27400.0,34.2529,34.2718,34.209,34.209,27400.0
2006-01-04 13:20:00,54.5,54.54,54.5,54.5,16600.0,34.209,34.2341,34.209,34.209,16600.0
2006-01-04 13:25:00,54.5,54.58,54.5,54.58,18900.0,34.209,34.2592,34.209,34.2592,18900.0
2006-01-04 13:30:00,54.59,54.63,54.45,54.46,56800.0,34.2655,34.2906,34.1776,34.1839,56800.0
2006-01-04 13:35:00,54.45,54.64,54.45,54.56,29800.0,34.1776,34.2969,34.1776,34.2467,29800.0
2006-01-04 13:40:00,54.56,54.66,54.56,54.66,32700.0,34.2467,34.3094,34.2467,34.3094,32700.0
2006-01-04 13:45:00,54.64,54.66,54.62,54.64,28500.0,34.2969,34.3094,34.2843,34.2969,28500.0
2006-01-04 13:50:00,54.65,54.66,54.59,54.61,39000.0,34.3031,34.3094,34.2655,34.278,39000.0
2006-01-04 13:55:00,54.61,54.62,54.5,54.5,36500.0,34.278,34.2843,34.209,34.209,36500.0
2006-01-04 14:00:00,54.53,54.55,54.51,54.54,29700.0,34.2278,34.2404,34.2153,34.2341,29700.0
2006-01-04 14:05:00,54.54,54.57,54.4,54.41,47100.0,34.2341,34.2529,34.1462,34.1525,47100.0
2006-01-04 14:10:00,54.45,54.46,54.31,54.33,61100.0,34.1776,34.1839,34.0897,34.1023,61100.0
2006-01-04 14:15:00,54.34,54.44,54.33,54.42,36300.0,34.1086,34.1713,34.1023,34.1588,36300.0
2006-01-04 14:20:00,54.43,54.44,54.36,54.36,45300.0,34.1651,34.1713,34.1211,34.1211,45300.0
2006-01-04 14:25:00,54.36,54.43,54.33,54.43,32900.0,34.1211,34.1651,34.1023,34.1651,32900.0
2006-01-04 14:30:00,54.42,54.47,54.42,54.45,40900.0,34.1588,34.1902,34.1588,34.1776,40900.0
2006-01-04 14:35:00,54.47,54.58,54.41,54.45,42400.0,34.1902,34.2592,34.1525,34.1776,42400.0
2006-01-04 14:40:00,54.47,54.55,54.47,54.47,46100.0,34.1902,34.2404,34.1902,34.1902,46100.0
2006-01-04 14:45:00,54.49,54.54,54.41,54.46,34500.0,34.2027,34.2341,34.1525,34.1839,34500.0
2006-01-04 14:50:00,54.47,54.54,54.47,54.53,24800.0,34.1902,34.2341,34.1902,34.2278,24800.0
2006-01-04 14:55:00,54.51,54.51,54.45,54.47,32600.0,34.2153,34.2153,34.1776,34.1902,32600.0
2006-01-04 15:00:00,54.46,54.58,54.46,54.56,40400.0,34.1839,34.2592,34.1839,34.2467,40400.0
2006-01-04 15:05:00,54.56,54.6,54.52,54.52,25000.0,34.2467,34.2718,34.2215,34.2215,25000.0
2006-01-04 15:10:00,54.52,54.56,54.5,54.5,23300.0,34.2215,34.2467,34.209,34.209,23300.0
2006-01-04 15:15:00,54.5,54.51,54.47,54.48,27000.0,34.209,34.2153,34.1902,34.1964,27000.0
2006-01-04 15:20:00,54.49,54.57,54.48,54.55,38100.0,34.2027,34.2529,34.1964,34.2404,38100.0
2006-01-04 15:25:00,54.55,54.62,54.53,54.56,29600.0,34.2404,34.2843,34.2278,34.2467,29600.0
2006-01-04 15:30:00,54.56,54.6,54.52,54.56,49000.0,34.2467,34.2718,34.2215,34.2467,49000.0
2006-01-04 15:35:00,54.57,54.66,54.55,54.64,50700.0,34.2529,34.3094,34.2404,34.2969,50700.0
2006-01-04 15:40:00,54.64,54.64,54.56,54.58,59500.0,34.2969,34.2969,34.2467,34.2592,59500.0
2006-01-04 15:45:00,54.56,54.57,54.45,54.46,76500.0,34.2467,34.2529,34.1776,34.1839,76500.0
2006-01-04 15:50:00,54.47,54.63,54.47,54.61,99400.0,34.1902,34.2906,34.1902,34.278,99400.0
2006-01-04 15:55:00,54.6,54.66,54.58,54.59,133000.0,34.2718,34.3094,34.2592,34.2655,133000.0
2006-01-05 09:30:00,55.03,55.38,55.0,55.38,189800.0,34.5417,34.7614,34.5228,34.7614,189800.0
2006-01-05 09:35:00,55.36,55.43,55.24,55.32,109800.0,34.7488,34.7927,34.6735,34.7237,109800.0
2006-01-05 09:40:00,55.32,55.4,55.26,55.32,84600.0,34.7237,34.7739,34.686,34.7237,84600.0
2006-01-05 09:45:00,55.33,55.33,55.05,55.1,115500.0,34.73,34.73,34.5542,34.5856,115500.0
2006-01-05 09:50:00,55.1,55.12,55.01,55.1,115900.0,34.5856,34.5982,34.5291,34.5856,115900.0
2006-01-05 09:55:00,55.1,55.13,54.75,54.75,73300.0,34.5856,34.6044,34.3659,34.3659,73300.0
2006-01-05 10:00:00,54.75,55.03,54.71,55.02,91900.0,34.3659,34.5417,34.3408,34.5354,91900.0
2006-01-05 10:05:00,55.02,55.14,54.96,55.12,78300.0,34.5354,34.6107,34.4977,34.5982,78300.0
2006-01-05 10:10:00,55.13,55.18,55.03,55.05,35400.0,34.6044,34.6358,34.5417,34.5542,35400.0
2006-01-05 10:15:00,55.05,55.05,54.92,54.97,61400.0,34.5542,34.5542,34.4726,34.504,61400.0
2006-01-05 10:20:00,54.98,55.02,54.89,54.89,41300.0,34.5103,34.5354,34.4538,34.4538,41300.0
2006-01-05 10:25:00,54.88,54.89,54.81,54.82,44500.0,34.4475,34.4538,34.4036,34.4099,44500.0
2006-01-05 10:30:00,54.83,54.94,54.83,54.92,96900.0,34.4161,34.4852,34.4161,34.4726,96900.0
2006-01-05 10:35:00,54.92,54.93,54.75,54.78,88600.0,34.4726,34.4789,34.3659,34.3847,88600.0
2006-01-05 10:40:00,54.81,54.81,54.57,54.59,62300.0,34.4036,34.4036,34.2529,34.2655,62300.0
2006-01-05 10:45:00,54.59,54.62,54.56,54.58,85400.0,34.2655,34.2843,34.2467,34.2592,85400.0
2006-01-05 10:50:00,54.58,54.59,54.53,54.56,43800.0,34.2592,34.2655,34.2278,34.2467,43800.0
2006-01-05 10:55:00,54.56,54.6,54.53,54.57,27200.0,34.2467,34.2718,34.2278,34.2529,27200.0
2006-01-05 11:00:00,54.59,54.72,54.56,54.61,46200.0,34.2655,34.3471,34.2467,34.278,46200.0
2006-01-05 11:05:00,54.61,54.78,54.61,54.73,42600.0,34.278,34.3847,34.278,34.3534,42600.0
2006-01-05 11:10:00,54.73,54.76,54.64,54.73,32200.0,34.3534,34.3722,34.2969,34.3534,32200.0
2006-01-05 11:15:00,54.72,54.8,54.69,54.73,38000.0,34.3471,34.3973,34.3283,34.3534,38000.0
2006-01-05 11:20:00,54.75,54.77,54.67,54.7,41300.0,34.3659,34.3785,34.3157,34.3345,41300.0
2006-01-05 11:25:00,54.7,54.77,54.65,54.77,35600.0,34.3345,34.3785,34.3031,34.3785,35600.0
2006-01-05 11:30:00,54.74,54.77,54.71,54.71,20200.0,34.3596,34.3785,34.3408,34.3408,20200.0
2006-01-05 11:35:00,54.72,54.76,54.65,54.66,34800.0,34.3471,34.3722,34.3031,34.3094,34800.0
2006-01-05 11:40:00,54.68,54.7,54.63,54.65,16700.0,34.322,34.3345,34.2906,34.3031,16700.0
2006-01-05 11:45:00,54.65,54.69,54.65,54.66,16100.0,34.3031,34.3283,34.3031,34.3094,16100.0
2006-01-05 11:50:00,54.67,54.68,54.65,54.68,14200.0,34.3157,34.322,34.3031,34.322,14200.0
2006-01-05 11:55:00,54.68,54.7,54.66,54.67,38900.0,34.322,34.3345,34.3094,34.3157,38900.0
2006-01-05 12:00:00,54.66,54.73,54.66,54.72,37100.0,34.3094,34.3534,34.3094,34.3471,37100.0
2006-01-05 12:05:00,54.72,54.73,54.66,54.66,21600.0,34.3471,34.3534,34.3094,34.3094,21600.0
2006-01-05 12:10:00,54.66,54.67,54.65,54.66,29000.0,34.3094,34.3157,34.3031,34.3094,29000.0
2006-01-05 12:15:00,54.66,54.74,54.64,54.67,34300.0,34.3094,34.3596,34.2969,34.3157,34300.0
2006-01-05 12:20:00,54.66,54.66,54.56,54.62,77500.0,34.3094,34.3094,34.2467,34.2843,77500.0
2006-01-05 12:25:00,54.62,54.62,54.46,54.46,43400.0,34.2843,34.2843,34.1839,34.1839,43400.0
2006-01-05 12:30:00,54.47,54.5,54.41,54.43,39900.0,34.1902,34.209,34.1525,34.1651,39900.0
2006-01-05 12:35:00,54.43,54.46,54.41,54.42,39000.0,34.1651,34.1839,34.1525,34.1588,39000.0
2006-01-05 12:40:00,54.41,54.43,54.26,54.28,67000.0,34.1525,34.1651,34.0583,34.0709,67000.0
2006-01-05 12:45:00,54.27,54.34,54.14,54.34,85200.0,34.0646,34.1086,33.983,34.1086,85200.0
2006-01-05 12:50:00,54.34,54.42,54.31,54.34,57700.0,34.1086,34.1588,34.0897,34.1086,57700.0
2006-01-05 12:55:00,54.34,54.34,54.24,54.32,40600.0,34.1086,34.1086,34.0458,34.096,40600.0
2006-01-05 13:00:00,54.33,54.43,54.33,54.43,27600.0,34.1023,34.1651,34.1023,34.1651,27600.0
2006-01-05 13:05:00,54.43,54.51,54.4,54.47,43200.0,34.1651,34.2153,34.1462,34.1902,43200.0
2006-01-05 13:10:00,54.48,54.48,54.41,54.41,14900.0,34.1964,34.1964,34.1525,34.1525,14900.0
2006-01-05 13:15:00,54.41,54.47,54.41,54.45,32200.0,34.1525,34.1902,34.1525,34.1776,32200.0
2006-01-05 13:20:00,54.44,54.44,54.35,54.36,28400.0,34.1713,34.1713,34.1148,34.1211,28400.0
2006-01-05 13:25:00,54.37,54.37,54.28,54.29,57000.0,34.1274,34.1274,34.0709,34.0772,57000.0
2006-01-05 13:30:00,54.31,54.35,54.29,54.35,30600.0,34.0897,34.1148,34.0772,34.1148,30600.0
2006-01-05 13:35:00,54.35,54.37,54.26,54.27,47200.0,34.1148,34.1274,34.0583,34.0646,47200.0
2006-01-05 13:40:00,54.27,54.32,54.27,54.31,23900.0,34.0646,34.096,34.0646,34.0897,23900.0
2006-01-05 13:45:00,54.3,54.33,54.29,54.3,19700.0,34.0835,34.1023,34.0772,34.0835,19700.0
2006-01-05 13:50:00,54.32,54.38,54.31,54.34,33600.0,34.096,34.1337,34.0897,34.1086,33600.0
2006-01-05 13:55:00,54.35,54.36,54.3,54.33,8800.0,34.1148,34.1211,34.0835,34.1023,8800.0
2006-01-05 14:00:00,54.33,54.38,54.32,54.38,15100.0,34.1023,34.1337,34.096,34.1337,15100.0
2006-01-05 14:05:00,54.38,54.38,54.3,54.31,32100.0,34.1337,34.1337,34.0835,34.0897,32100.0
2006-01-05 14:10:00,54.32,54.37,54.31,54.32,25000.0,34.096,34.1274,34.0897,34.096,25000.0
2006-01-05 14:15:00,54.33,54.38,54.31,54.32,25600.0,34.1023,34.1337,34.0897,34.096,25600.0
2006-01-05 14:20:00,54.32,54.37,54.25,54.26,39400.0,34.096,34.1274,34.0521,34.0583,39400.0
2006-01-05 14:25:00,54.25,54.3,54.24,54.29,33700.0,34.0521,34.0835,34.0458,34.0772,33700.0
2006-01-05 14:30:00,54.29,54.37,54.25,54.33,29400.0,34.0772,34.1274,34.0521,34.1023,29400.0
2006-01-05 14:35:00,54.35,54.36,54.32,54.35,13600.0,34.1148,34.1211,34.096,34.1148,13600.0
2006-01-05 14:40:00,54.35,54.38,54.31,54.33,20700.0,34.1148,34.1337,34.0897,34.1023,20700.0
2006-01-05 14:45:00,54.33,54.33,54.26,54.28,43700.0,34.1023,34.1023,34.0583,34.0709,43700.0
2006-01-05 14:50:00,54.26,54.32,54.23,54.32,27900.0,34.0583,34.096,34.0395,34.096,27900.0
2006-01-05 14:55:00,54.32,54.44,54.31,54.44,48800.0,34.096,34.1713,34.0897,34.1713,48800.0
2006-01-05 15:00:00,54.43,54.56,54.41,54.53,46900.0,34.1651,34.2467,34.1525,34.2278,46900.0
2006-01-05 15:05:00,54.52,54.54,54.48,54.49,46400.0,34.2215,34.2341,34.1964,34.2027,46400.0
2006-01-05 15:10:00,54.49,54.49,54.46,54.48,35000.0,34.2027,34.2027,34.1839,34.1964,35000.0
2006-01-05 15:15:00,54.47,54.55,54.46,54.54,33300.0,34.1902,34.2404,34.1839,34.2341,33300.0
2006-01-05 15:20:00,54.54,54.65,54.52,54.54,39100.0,34.2341,34.3031,34.2215,34.2341,39100.0
2006-01-05 15:25:00,54.54,54.55,54.51,54.51,18200.0,34.2341,34.2404,34.2153,34.2153,18200.0
2006-01-05 15:30:00,54.52,54.54,54.51,54.53,22600.0,34.2215,34.2341,34.2153,34.2278,22600.0
2006-01-05 15:35:00,54.53,54.55,54.51,54.52,29600.0,34.2278,34.2404,34.2153,34.2215,29600.0
2006-01-05 15:40:00,54.53,54.55,54.38,54.4,72300.0,34.2278,34.2404,34.1337,34.1462,72300.0
2006-01-05 15:45:00,54.39,54.54,54.39,54.47,79200.0,34.1399,34.2341,34.1399,34.1902,79200.0
2006-01-05 15:50:00,54.46,54.5,54.46,54.47,62200.0,34.1839,34.209,34.1839,34.1902,62200.0
2006-01-05 15:55:00,54.47,54.51,54.45,54.46,75600.0,34.1902,34.2153,34.1776,34.1839,75600.0
2006-01-06 09:30:00,54.88,54.92,54.56,54.63,113000.0,34.4475,34.4726,34.2467,34.2906,113000.0
2006-01-06 09:35:00,54.66,54.66,54.4,54.6,55800.0,34.3094,34.3094,34.1462,34.2718,55800.0
2006-01-06 09:40:00,54.62,54.66,54.47,54.49,59900.0,34.2843,34.3094,34.1902,34.2027,59900.0
2006-01-06 09:45:00,54.49,54.55,54.4,54.46,46400.0,34.2027,34.2404,34.1462,34.1839,46400.0
2006-01-06 09:50:00,54.48,54.48,54.13,54.25,54300.0,34.1964,34.1964,33.9767,34.0521,54300.0
2006-01-06 09:55:00,54.26,54.38,54.21,54.21,48100.0,34.0583,34.1337,34.027,34.027,48100.0
2006-01-06 10:00:00,54.21,54.27,54.07,54.14,72200.0,34.027,34.0646,33.9391,33.983,72200.0
2006-01-06 10:05:00,54.1,54.19,54.04,54.04,38700.0,33.9579,34.0144,33.9203,33.9203,38700.0
2006-01-06 10:10:00,54.05,54.1,53.98,54.0,51800.0,33.9265,33.9579,33.8826,33.8951,51800.0
2006-01-06 10:15:00,53.99,54.03,53.95,54.0,70700.0,33.8889,33.914,33.8638,33.8951,70700.0
2006-01-06 10:20:00,54.0,54.04,53.97,53.97,58700.0,33.8951,33.9203,33.8763,33.8763,58700.0
2006-01-06 10:25:00,53.97,54.01,53.92,53.98,121200.0,33.8763,33.9014,33.8449,33.8826,121200.0
2006-01-06 10:30:00,53.99,54.05,53.97,53.99,27400.0,33.8889,33.9265,33.8763,33.8889,27400.0
2006-01-06 10:35:00,53.99,54.1,53.96,53.96,33100.0,33.8889,33.9579,33.87,33.87,33100.0
2006-01-06 10:40:00,53.95,54.04,53.93,54.04,79900.0,33.8638,33.9203,33.8512,33.9203,79900.0
2006-01-06 10:45:00,54.03,54.07,53.98,54.07,41500.0,33.914,33.9391,33.8826,33.9391,41500.0
2006-01-06 10:50:00,54.07,54.1,54.02,54.04,31000.0,33.9391,33.9579,33.9077,33.9203,31000.0
2006-01-06 10:55:00,54.05,54.06,53.97,53.98,50000.0,33.9265,33.9328,33.8763,33.8826,50000.0
2006-01-06 11:00:00,53.98,54.03,53.97,53.98,40900.0,33.8826,33.914,33.8763,33.8826,40900.0
2006-01-06 11:05:00,53.98,54.07,53.98,54.07,28500.0,33.8826,33.9391,33.8826,33.9391,28500.0
2006-01-06 11:10:00,54.07,54.07,53.98,54.02,46700.0,33.9391,33.9391,33.8826,33.9077,46700.0
2006-01-06 11:15:00,54.03,54.09,54.0,54.02,39100.0,33.914,33.9516,33.8951,33.9077,39100.0
2006-01-06 11:20:00,54.04,54.08,54.0,54.03,47500.0,33.9203,33.9454,33.8951,33.914,47500.0
2006-01-06 11:25:00,54.04,54.12,54.02,54.09,45500.0,33.9203,33.9705,33.9077,33.9516,45500.0
2006-01-06 11:30:00,54.07,54.12,54.06,54.12,39800.0,33.9391,33.9705,33.9328,33.9705,39800.0
2006-01-06 11:35:00,54.12,54.16,54.01,54.06,57400.0,33.9705,33.9956,33.9014,33.9328,57400.0
2006-01-06 11:40:00,54.06,54.08,53.99,54.01,30400.0,33.9328,33.9454,33.8889,33.9014,30400.0
2006-01-06 11:45:00,54.01,54.04,54.0,54.04,15800.0,33.9014,33.9203,33.8951,33.9203,15800.0
2006-01-06 11:50:00,54.04,54.04,54.0,54.03,28100.0,33.9203,33.9203,33.8951,33.914,28100.0
2006-01-06 11:55:00,54.03,54.04,54.0,54.01,56200.0,33.914,33.9203,33.8951,33.9014,56200.0
2006-01-06 12:00:00,54.01,54.1,54.01,54.07,26500.0,33.9014,33.9579,33.9014,33.9391,26500.0
2006-01-06 12:05:00,54.07,54.16,54.06,54.11,65700.0,33.9391,33.9956,33.9328,33.9642,65700.0
2006-01-06 12:10:00,54.11,54.19,54.11,54.17,69100.0,33.9642,34.0144,33.9642,34.0019,69100.0
2006-01-06 12:15:00,54.17,54.25,54.17,54.21,49200.0,34.0019,34.0521,34.0019,34.027,49200.0
2006-01-06 12:20:00,54.21,54.28,54.2,54.25,36000.0,34.027,34.0709,34.0207,34.0521,36000.0
2006-01-06 12:25:00,54.24,54.25,54.15,54.21,42900.0,34.0458,34.0521,33.9893,34.027,42900.0
2006-01-06 12:30:00,54.21,54.27,54.2,54.24,31300.0,34.027,34.0646,34.0207,34.0458,31300.0
2006-01-06 12:35:00,54.24,54.33,54.24,54.32,42200.0,34.0458,34.1023,34.0458,34.096,42200.0
2006-01-06 12:40:00,54.33,54.37,54.31,54.36,73300.0,34.1023,34.1274,34.0897,34.1211,73300.0
2006-01-06 12:45:00,54.37,54.42,54.35,54.42,28700.0,34.1274,34.1588,34.1148,34.1588,28700.0
2006-01-06 12:50:00,54.42,54.44,54.35,54.36,30200.0,34.1588,34.1713,34.1148,34.1211,30200.0
2006-01-06 12:55:00,54.37,54.39,54.31,54.39,23000.0,34.1274,34.1399,34.0897,34.1399,23000.0
2006-01-06 13:00:00,54.39,54.39,54.31,54.37,26500.0,34.1399,34.1399,34.0897,34.1274,26500.0
2006-01-06 13:05:00,54.36,54.39,54.34,54.38,44400.0,34.1211,34.1399,34.1086,34.1337,44400.0
2006-01-06 13:10:00,54.38,54.38,54.29,54.3,37300.0,34.1337,34.1337,34.0772,34.0835,37300.0
2006-01-06 13:15:00,54.31,54.37,54.3,54.35,25100.0,34.0897,34.1274,34.0835,34.1148,25100.0
2006-01-06 13:20:00,54.35,54.37,54.29,54.35,22000.0,34.1148,34.1274,34.0772,34.1148,22000.0
2006-01-06 13:25:00,54.35,54.36,54.24,54.27,23300.0,34.1148,34.1211,34.0458,34.0646,23300.0
2006-01-06 13:30:00,54.27,54.3,54.23,54.3,14500.0,34.0646,34.0835,34.0395,34.0835,14500.0
2006-01-06 13:35:00,54.3,54.39,54.3,54.38,18000.0,34.0835,34.1399,34.0835,34.1337,18000.0
2006-01-06 13:40:00,54.37,54.38,54.32,54.33,13500.0,34.1274,34.1337,34.096,34.1023,13500.0
2006-01-06 13:45:00,54.33,54.45,54.32,54.42,67500.0,34.1023,34.1776,34.096,34.1588,67500.0
2006-01-06 13:50:00,54.42,54.5,54.42,54.47,62600.0,34.1588,34.209,34.1588,34.1902,62600.0
2006-01-06 13:55:00,54.47,54.54,54.45,54.49,90700.0,34.1902,34.2341,34.1776,34.2027,90700.0
2006-01-06 14:00:00,54.48,54.52,54.44,54.44,28400.0,34.1964,34.2215,34.1713,34.1713,28400.0
2006-01-06 14:05:00,54.43,54.51,54.41,54.46,38900.0,34.1651,34.2153,34.1525,34.1839,38900.0
2006-01-06 14:10:00,54.44,54.44,54.36,54.44,29800.0,34.1713,34.1713,34.1211,34.1713,29800.0
2006-01-06 14:15:00,54.47,54.55,54.43,54.48,72300.0,34.1902,34.2404,34.1651,34.1964,72300.0
2006-01-06 14:20:00,54.48,54.5,54.41,54.49,26200.0,34.1964,34.209,34.1525,34.2027,26200.0
2006-01-06 14:25:00,54.47,54.49,54.4,54.4,34600.0,34.1902,34.2027,34.1462,34.1462,34600.0
2006-01-06 14:30:00,54.41,54.41,54.36,54.39,66300.0,34.1525,34.1525,34.1211,34.1399,66300.0
2006-01-06 14:35:00,54.39,54.41,54.35,54.37,29000.0,34.1399,34.1525,34.1148,34.1274,29000.0
2006-01-06 14:40:00,54.36,54.41,54.28,54.36,38900.0,34.1211,34.1525,34.0709,34.1211,38900.0
2006-01-06 14:45:00,54.36,54.44,54.36,54.41,25300.0,34.1211,34.1713,34.1211,34.1525,25300.0
2006-01-06 14:50:00,54.41,54.42,54.36,54.41,31400.0,34.1525,34.1588,34.1211,34.1525,31400.0
2006-01-06 14:55:00,54.4,54.46,54.39,54.43,34800.0,34.1462,34.1839,34.1399,34.1651,34800.0
2006-01-06 15:00:00,54.44,54.53,54.41,54.48,35000.0,34.1713,34.2278,34.1525,34.1964,35000.0
2006-01-06 15:05:00,54.48,54.5,54.43,54.44,123500.0,34.1964,34.209,34.1651,34.1713,123500.0
2006-01-06 15:10:00,54.47,54.49,54.44,54.47,36800.0,34.1902,34.2027,34.1713,34.1902,36800.0
2006-01-06 15:15:00,54.46,54.48,54.42,54.47,34300.0,34.1839,34.1964,34.1588,34.1902,34300.0
2006-01-06 15:20:00,54.46,54.5,54.45,54.48,54800.0,34.1839,34.209,34.1776,34.1964,54800.0
2006-01-06 15:25:00,54.49,54.51,54.42,54.42,33600.0,34.2027,34.2153,34.1588,34.1588,33600.0
2006-01-06 15:30:00,54.43,54.45,54.38,54.41,69800.0,34.1651,34.1776,34.1337,34.1525,69800.0
2006-01-06 15:35:00,54.41,54.41,54.34,54.38,49300.0,34.1525,34.1525,34.1086,34.1337,49300.0
2006-01-06 15:40:00,54.39,54.4,54.36,54.36,75100.0,34.1399,34.1462,34.1211,34.1211,75100.0
2006-01-06 15:45:00,54.36,54.36,54.26,54.27,132600.0,34.1211,34.1211,34.0583,34.0646,132600.0
2006-01-06 15:50:00,54.26,54.29,54.24,54.27,125300.0,34.0583,34.0772,34.0458,34.0646,125300.0
2006-01-06 15:55:00,54.26,54.4,54.26,54.33,159900.0,34.0583,34.1462,34.0583,34.1023,159900.0
2006-01-09 09:30:00,54.2,54.44,54.2,54.34,254100.0,34.0207,34.1713,34.0207,34.1086,254100.0
2006-01-09 09:35:00,54.38,54.4,54.33,54.39,39000.0,34.1337,34.1462,34.1023,34.1399,39000.0
2006-01-09 09:40:00,54.4,54.45,54.36,54.43,43100.0,34.1462,34.1776,34.1211,34.1651,43100.0
2006-01-09 09:45:00,54.42,54.48,54.38,54.48,46200.0,34.1588,34.1964,34.1337,34.1964,46200.0
2006-01-09 09:50:00,54.48,54.49,54.33,54.36,79100.0,34.1964,34.2027,34.1023,34.1211,79100.0
2006-01-09 09:55:00,54.35,54.39,54.33,54.36,33200.0,34.1148,34.1399,34.1023,34.1211,33200.0
2006-01-09 10:00:00,54.36,54.39,54.21,54.23,65800.0,34.1211,34.1399,34.027,34.0395,65800.0
2006-01-09 10:05:00,54.23,54.4,54.23,54.4,148400.0,34.0395,34.1462,34.0395,34.1462,148400.0
2006-01-09 10:10:00,54.39,54.4,54.25,54.25,39000.0,34.1399,34.1462,34.0521,34.0521,39000.0
2006-01-09 10:15:00,54.25,54.28,54.24,54.26,39200.0,34.0521,34.0709,34.0458,34.0583,39200.0
2006-01-09 10:20:00,54.26,54.27,54.2,54.24,90800.0,34.0583,34.0646,34.0207,34.0458,90800.0
2006-01-09 10:25:00,54.22,54.26,54.2,54.24,38300.0,34.0332,34.0583,34.0207,34.0458,38300.0
2006-01-09 10:30:00,54.24,54.25,54.2,54.2,62400.0,34.0458,34.0521,34.0207,34.0207,62400.0
2006-01-09 10:35:00,54.21,54.23,54.15,54.2,38900.0,34.027,34.0395,33.9893,34.0207,38900.0
2006-01-09 10:40:00,54.2,54.29,54.2,54.29,29900.0,34.0207,34.0772,34.0207,34.0772,29900.0
2006-01-09 10:45:00,54.3,54.35,54.27,54.35,12400.0,34.0835,34.1148,34.0646,34.1148,12400.0
2006-01-09 10:50:00,54.33,54.36,54.19,54.21,21200.0,34.1023,34.1211,34.0144,34.027,21200.0
2006-01-09 10:55:00,54.19,54.24,54.19,54.24,22600.0,34.0144,34.0458,34.0144,34.0458,22600.0
2006-01-09 11:00:00,54.24,54.25,54.2,54.25,28700.0,34.0458,34.0521,34.0207,34.0521,28700.0
2006-01-09 11:05:00,54.25,54.25,54.21,54.24,58800.0,34.0521,34.0521,34.027,34.0458,58800.0
2006-01-09 11:10:00,54.25,54.3,54.24,54.27,43100.0,34.0521,34.0835,34.0458,34.0646,43100.0
2006-01-09 11:15:00,54.28,54.29,54.26,54.29,34600.0,34.0709,34.0772,34.0583,34.0772,34600.0
2006-01-09 11:20:00,54.29,54.29,54.24,54.29,102900.0,34.0772,34.0772,34.0458,34.0772,102900.0
2006-01-09 11:25:00,54.29,54.37,54.28,54.33,51400.0,34.0772,34.1274,34.0709,34.1023,51400.0
2006-01-09 11:30:00,54.33,54.4,54.33,54.39,21700.0,34.1023,34.1462,34.1023,34.1399,21700.0
2006-01-09 11:35:00,54.4,54.49,54.38,54.43,33500.0,34.1462,34.2027,34.1337,34.1651,33500.0
2006-01-09 11:40:00,54.42,54.47,54.39,54.47,27600.0,34.1588,34.1902,34.1399,34.1902,27600.0
2006-01-09 11:45:00,54.47,54.53,54.46,54.5,40800.0,34.1902,34.2278,34.1839,34.209,40800.0
2006-01-09 11:50:00,54.5,54.52,54.47,54.52,39900.0,34.209,34.2215,34.1902,34.2215,39900.0
2006-01-09 11:55:00,54.52,54.56,54.5,54.54,31000.0,34.2215,34.2467,34.209,34.2341,31000.0
2006-01-09 12:00:00,54.54,54.55,54.49,54.53,36600.0,34.2341,34.2404,34.2027,34.2278,36600.0
2006-01-09 12:05:00,54.53,54.53,54.48,54.53,20800.0,34.2278,34.2278,34.1964,34.2278,20800.0
2006-01-09 12:10:00,54.54,54.57,54.49,54.52,40700.0,34.2341,34.2529,34.2027,34.2215,40700.0
2006-01-09 12:15:00,54.52,54.52,54.4,54.43,58800.0,34.2215,34.2215,34.1462,34.1651,58800.0
2006-01-09 12:20:00,54.43,54.48,54.42,54.45,17400.0,34.1651,34.1964,34.1588,34.1776,17400.0
2006-01-09 12:25:00,54.46,54.51,54.42,54.42,30300.0,34.1839,34.2153,34.1588,34.1588,30300.0
2006-01-09 12:30:00,54.42,54.47,54.38,54.43,21900.0,34.1588,34.1902,34.1337,34.1651,21900.0
2006-01-09 12:35:00,54.44,54.54,54.44,54.52,34000.0,34.1713,34.2341,34.1713,34.2215,34000.0
2006-01-09 12:40:00,54.54,54.6,54.51,54.53,52900.0,34.2341,34.2718,34.2153,34.2278,52900.0
2006-01-09 12:45:00,54.54,54.55,54.4,54.43,22800.0,34.2341,34.2404,34.1462,34.1651,22800.0
2006-01-09 12:50:00,54.42,54.48,54.42,54.48,11600.0,34.1588,34.1964,34.1588,34.1964,11600.0
2006-01-09 12:55:00,54.48,54.51,54.43,54.51,16800.0,34.1964,34.2153,34.1651,34.2153,16800.0
2006-01-09 13:00:00,54.49,54.5,54.42,54.48,30900.0,34.2027,34.209,34.1588,34.1964,30900.0
2006-01-09 13:05:00,54.47,54.53,54.47,54.52,22300.0,34.1902,34.2278,34.1902,34.2215,22300.0
2006-01-09 13:10:00,54.51,54.59,54.5,54.54,44900.0,34.2153,34.2655,34.209,34.2341,44900.0
2006-01-09 13:15:00,54.53,54.55,54.48,54.5,31900.0,34.2278,34.2404,34.1964,34.209,31900.0
2006-01-09 13:20:00,54.5,54.5,54.39,54.4,53100.0,34.209,34.209,34.1399,34.1462,53100.0
2006-01-09 13:25:00,54.4,54.45,54.34,54.45,58100.0,34.1462,34.1776,34.1086,34.1776,58100.0
2006-01-09 13:30:00,54.45,54.47,54.43,54.46,14300.0,34.1776,34.1902,34.1651,34.1839,14300.0
2006-01-09 13:35:00,54.48,54.55,54.43,54.5,42100.0,34.1964,34.2404,34.1651,34.209,42100.0
2006-01-09 13:40:00,54.51,54.52,54.45,54.51,29800.0,34.2153,34.2215,34.1776,34.2153,29800.0
2006-01-09 13:45:00,54.53,54.61,54.52,54.6,59800.0,34.2278,34.278,34.2215,34.2718,59800.0
2006-01-09 13:50:00,54.6,54.66,54.58,54.63,53000.0,34.2718,34.3094,34.2592,34.2906,53000.0
2006-01-09 13:55:00,54.63,54.64,54.58,54.62,47300.0,34.2906,34.2969,34.2592,34.2843,47300.0
2006-01-09 14:00:00,54.6,54.6,54.54,54.56,21100.0,34.2718,34.2718,34.2341,34.2467,21100.0
2006-01-09 14:05:00,54.57,54.59,54.51,54.53,15500.0,34.2529,34.2655,34.2153,34.2278,15500.0
2006-01-09 14:10:00,54.55,54.63,54.5,54.57,33800.0,34.2404,34.2906,34.209,34.2529,33800.0
2006-01-09 14:15:00,54.57,54.58,54.5,54.5,17300.0,34.2529,34.2592,34.209,34.209,17300.0
2006-01-09 14:20:00,54.52,54.52,54.38,54.42,43600.0,34.2215,34.2215,34.1337,34.1588,43600.0
2006-01-09 14:25:00,54.41,54.44,54.39,54.4,21700.0,34.1525,34.1713,34.1399,34.1462,21700.0
2006-01-09 14:30:00,54.38,54.4,54.28,54.34,39000.0,34.1337,34.1462,34.0709,34.1086,39000.0
2006-01-09 14:35:00,54.34,54.38,54.27,54.34,37100.0,34.1086,34.1337,34.0646,34.1086,37100.0
2006-01-09 14:40:00,54.34,54.35,54.25,54.26,28000.0,34.1086,34.1148,34.0521,34.0583,28000.0
2006-01-09 14:45:00,54.27,54.36,54.23,54.29,40200.0,34.0646,34.1211,34.0395,34.0772,40200.0
2006-01-09 14:50:00,54.29,54.38,54.29,54.36,32100.0,34.0772,34.1337,34.0772,34.1211,32100.0
2006-01-09 14:55:00,54.34,54.39,54.33,54.35,23700.0,34.1086,34.1399,34.1023,34.1148,23700.0
2006-01-09 15:00:00,54.35,54.36,54.28,54.36,24100.0,34.1148,34.1211,34.0709,34.1211,24100.0
2006-01-09 15:05:00,54.36,54.38,54.31,54.32,30200.0,34.1211,34.1337,34.0897,34.096,30200.0
2006-01-09 15:10:00,54.32,54.35,54.29,54.33,19000.0,34.096,34.1148,34.0772,34.1023,19000.0
2006-01-09 15:15:00,54.32,54.35,54.29,54.32,29300.0,34.096,34.1148,34.0772,34.096,29300.0
2006-01-09 15:20:00,54.31,54.34,54.26,54.34,59200.0,34.0897,34.1086,34.0583,34.1086,59200.0
2006-01-09 15:25:00,54.34,54.36,54.26,54.27,40600.0,34.1086,34.1211,34.0583,34.0646,40600.0
2006-01-09 15:30:00,54.27,54.34,54.25,54.32,39200.0,34.0646,34.1086,34.0521,34.096,39200.0
2006-01-09 15:35:00,54.32,54.4,54.28,54.37,113000.0,34.096,34.1462,34.0709,34.1274,113000.0
2006-01-09 15:40:00,54.37,54.42,54.37,54.39,60300.0,34.1274,34.1588,34.1274,34.1399,60300.0
2006-01-09 15:45:00,54.37,54.4,54.35,54.35,51200.0,34.1274,34.1462,34.1148,34.1148,51200.0
2006-01-09 15:50:00,54.35,54.4,54.34,54.39,163200.0,34.1148,34.1462,34.1086,34.1399,163200.0
2006-01-09 15:55:00,54.39,54.4,54.35,54.38,142100.0,34.1399,34.1462,34.1148,34.1337,142100.0
2006-01-10 09:30:00,54.32,54.36,54.17,54.36,96700.0,34.096,34.1211,34.0019,34.1211,96700.0
2006-01-10 09:35:00,54.29,54.32,54.15,54.27,61900.0,34.0772,34.096,33.9893,34.0646,61900.0
2006-01-10 09:40:00,54.29,54.29,54.18,54.24,94900.0,34.0772,34.0772,34.0081,34.0458,94900.0
2006-01-10 09:45:00,54.24,54.25,54.16,54.22,51500.0,34.0458,34.0521,33.9956,34.0332,51500.0
2006-01-10 09:50:00,54.2,54.24,54.16,54.23,33600.0,34.0207,34.0458,33.9956,34.0395,33600.0
2006-01-10 09:55:00,54.23,54.28,54.2,54.25,24900.0,34.0395,34.0709,34.0207,34.0521,24900.0
2006-01-10 10:00:00,54.26,54.4,54.25,54.38,34900.0,34.0583,34.1462,34.0521,34.1337,34900.0
2006-01-10 10:05:00,54.34,54.47,54.34,54.35,89500.0,34.1086,34.1902,34.1086,34.1148,89500.0
2006-01-10 10:10:00,54.35,54.36,54.25,54.26,34100.0,34.1148,34.1211,34.0521,34.0583,34100.0
2006-01-10 10:15:00,54.27,54.34,54.2,54.2,39400.0,34.0646,34.1086,34.0207,34.0207,39400.0
2006-01-10 10:20:00,54.2,54.32,54.2,54.31,37800.0,34.0207,34.096,34.0207,34.0897,37800.0
2006-01-10 10:25:00,54.31,54.33,54.21,54.23,18500.0,34.0897,34.1023,34.027,34.0395,18500.0
2006-01-10 10:30:00,54.24,54.28,54.2,54.28,19200.0,34.0458,34.0709,34.0207,34.0709,19200.0
2006-01-10 10:35:00,54.26,54.35,54.26,54.33,36200.0,34.0583,34.1148,34.0583,34.1023,36200.0
2006-01-10 10:40:00,54.33,54.35,54.22,54.26,34900.0,34.1023,34.1148,34.0332,34.0583,34900.0
2006-01-10 10:45:00,54.25,54.27,54.2,54.2,38700.0,34.0521,34.0646,34.0207,34.0207,38700.0
2006-01-10 10:50:00,54.2,54.24,54.2,54.21,19200.0,34.0207,34.0458,34.0207,34.027,19200.0
2006-01-10 10:55:00,54.21,54.29,54.21,54.25,24100.0,34.027,34.0772,34.027,34.0521,24100.0
2006-01-10 11:00:00,54.26,54.26,54.2,54.25,25400.0,34.0583,34.0583,34.0207,34.0521,25400.0
2006-01-10 11:05:00,54.26,54.26,54.2,54.22,19200.0,34.0583,34.0583,34.0207,34.0332,19200.0
2006-01-10 11:10:00,54.22,54.23,54.2,54.21,22800.0,34.0332,34.0395,34.0207,34.027,22800.0
2006-01-10 11:15:00,54.21,54.23,54.2,54.21,18200.0,34.027,34.0395,34.0207,34.027,18200.0
2006-01-10 11:20:00,54.21,54.23,54.2,54.21,21600.0,34.027,34.0395,34.0207,34.027,21600.0
2006-01-10 11:25:00,54.21,54.22,54.19,54.21,55100.0,34.027,34.0332,34.0144,34.027,55100.0
2006-01-10 11:30:00,54.21,54.21,54.17,54.2,51400.0,34.027,34.027,34.0019,34.0207,51400.0
2006-01-10 11:35:00,54.19,54.21,54.17,54.19,27300.0,34.0144,34.027,34.0019,34.0144,27300.0
2006-01-10 11:40:00,54.2,54.26,54.19,54.2,24000.0,34.0207,34.0583,34.0144,34.0207,24000.0
2006-01-10 11:45:00,54.21,54.22,54.2,54.22,18800.0,34.027,34.0332,34.0207,34.0332,18800.0
2006-01-10 11:50:00,54.22,54.24,54.2,54.2,20700.0,34.0332,34.0458,34.0207,34.0207,20700.0
2006-01-10 11:55:00,54.19,54.21,54.19,54.21,22500.0,34.0144,34.027,34.0144,34.027,22500.0
2006-01-10 12:00:00,54.2,54.22,54.2,54.21,21000.0,34.0207,34.0332,34.0207,34.027,21000.0
2006-01-10 12:05:00,54.22,54.22,54.2,54.22,16600.0,34.0332,34.0332,34.0207,34.0332,16600.0
2006-01-10 12:10:00,54.21,54.22,54.19,54.21,12300.0,34.027,34.0332,34.0144,34.027,12300.0
2006-01-10 12:15:00,54.22,54.23,54.2,54.21,27000.0,34.0332,34.0395,34.0207,34.027,27000.0
2006-01-10 12:20:00,54.19,54.21,54.18,54.18,91600.0,34.0144,34.027,34.0081,34.0081,91600.0
2006-01-10 12:25:00,54.18,54.21,54.17,54.21,61800.0,34.0081,34.027,34.0019,34.027,61800.0
2006-01-10 12:30:00,54.21,54.22,54.2,54.2,89800.0,34.027,34.0332,34.0207,34.0207,89800.0
2006-01-10 12:35:00,54.2,54.22,54.2,54.21,57600.0,34.0207,34.0332,34.0207,34.027,57600.0
2006-01-10 12:40:00,54.21,54.22,54.19,54.2,19200.0,34.027,34.0332,34.0144,34.0207,19200.0
2006-01-10 12:45:00,54.19,54.21,54.19,54.21,22700.0,34.0144,34.027,34.0144,34.027,22700.0
2006-01-10 12:50:00,54.22,54.26,54.21,54.24,27800.0,34.0332,34.0583,34.027,34.0458,27800.0
2006-01-10 12:55:00,54.23,54.26,54.22,54.25,21500.0,34.0395,34.0583,34.0332,34.0521,21500.0
2006-01-10 13:00:00,54.25,54.26,54.22,54.24,18000.0,34.0521,34.0583,34.0332,34.0458,18000.0
2006-01-10 13:05:00,54.24,54.31,54.23,54.31,113700.0,34.0458,34.0897,34.0395,34.0897,113700.0
2006-01-10 13:10:00,54.31,54.41,54.3,54.37,31400.0,34.0897,34.1525,34.0835,34.1274,31400.0
2006-01-10 13:15:00,54.34,54.38,54.32,54.38,22900.0,34.1086,34.1337,34.096,34.1337,22900.0
2006-01-10 13:20:00,54.38,54.45,54.35,54.45,72700.0,34.1337,34.1776,34.1148,34.1776,72700.0
2006-01-10 13:25:00,54.43,54.51,54.43,54.5,84600.0,34.1651,34.2153,34.1651,34.209,84600.0
2006-01-10 13:30:00,54.51,54.54,54.45,54.5,40800.0,34.2153,34.2341,34.1776,34.209,40800.0
2006-01-10 13:35:00,54.5,54.5,54.43,54.44,15200.0,34.209,34.209,34.1651,34.1713,15200.0
2006-01-10 13:40:00,54.43,54.45,54.38,54.38,44000.0,34.1651,34.1776,34.1337,34.1337,44000.0
2006-01-10 13:45:00,54.39,54.39,54.31,54.32,23800.0,34.1399,34.1399,34.0897,34.096,23800.0
2006-01-10 13:50:00,54.32,54.35,54.31,54.33,20100.0,34.096,34.1148,34.0897,34.1023,20100.0
2006-01-10 13:55:00,54.34,54.34,54.22,54.25,38600.0,34.1086,34.1086,34.0332,34.0521,38600.0
2006-01-10 14:00:00,54.26,54.27,54.21,54.24,54000.0,34.0583,34.0646,34.027,34.0458,54000.0
2006-01-10 14:05:00,54.25,54.26,54.19,54.22,28200.0,34.0521,34.0583,34.0144,34.0332,28200.0
2006-01-10 14:10:00,54.24,54.29,54.24,54.28,24700.0,34.0458,34.0772,34.0458,34.0709,24700.0
2006-01-10 14:15:00,54.29,54.29,54.25,54.26,48600.0,34.0772,34.0772,34.0521,34.0583,48600.0
2006-01-10 14:20:00,54.25,54.29,54.25,54.27,18200.0,34.0521,34.0772,34.0521,34.0646,18200.0
2006-01-10 14:25:00,54.27,54.28,54.21,54.23,31900.0,34.0646,34.0709,34.027,34.0395,31900.0
2006-01-10 14:30:00,54.24,54.25,54.21,54.23,28000.0,34.0458,34.0521,34.027,34.0395,28000.0
2006-01-10 14:35:00,54.24,54.24,54.2,54.21,39000.0,34.0458,34.0458,34.0207,34.027,39000.0
2006-01-10 14:40:00,54.22,54.23,54.2,54.22,18600.0,34.0332,34.0395,34.0207,34.0332,18600.0
2006-01-10 14:45:00,54.21,54.3,54.2,54.27,31500.0,34.027,34.0835,34.0207,34.0646,31500.0
2006-01-10 14:50:00,54.25,54.26,54.2,54.22,41000.0,34.0521,34.0583,34.0207,34.0332,41000.0
2006-01-10 14:55:00,54.21,54.24,54.18,54.21,38200.0,34.027,34.0458,34.0081,34.027,38200.0
2006-01-10 15:00:00,54.22,54.26,54.19,54.2,30100.0,34.0332,34.0583,34.0144,34.0207,30100.0
2006-01-10 15:05:00,54.2,54.27,54.19,54.26,19800.0,34.0207,34.0646,34.0144,34.0583,19800.0
2006-01-10 15:10:00,54.26,54.26,54.18,54.25,32500.0,34.0583,34.0583,34.0081,34.0521,32500.0
2006-01-10 15:15:00,54.23,54.25,54.23,54.25,37500.0,34.0395,34.0521,34.0395,34.0521,37500.0
2006-01-10 15:20:00,54.25,54.25,54.22,54.24,56900.0,34.0521,34.0521,34.0332,34.0458,56900.0
2006-01-10 15:25:00,54.23,54.24,54.2,54.2,56400.0,34.0395,34.0458,34.0207,34.0207,56400.0
2006-01-10 15:30:00,54.2,54.25,54.17,54.19,70400.0,34.0207,34.0521,34.0019,34.0144,70400.0
2006-01-10 15:35:00,54.19,54.23,54.17,54.2,44700.0,34.0144,34.0395,34.0019,34.0207,44700.0
2006-01-10 15:40:00,54.2,54.27,54.19,54.27,80200.0,34.0207,34.0646,34.0144,34.0646,80200.0
2006-01-10 15:45:00,54.27,54.36,54.26,54.29,85200.0,34.0646,34.1211,34.0583,34.0772,85200.0
2006-01-10 15:50:00,54.3,54.3,54.24,54.28,121100.0,34.0835,34.0835,34.0458,34.0709,121100.0
2006-01-10 15:55:00,54.28,54.36,54.28,54.31,127800.0,34.0709,34.1211,34.0709,34.0897,127800.0
2006-01-11 09:30:00,53.91,53.97,53.86,53.87,186700.0,33.8387,33.8763,33.8073,33.8136,186700.0
2006-01-11 09:35:00,53.87,54.0,53.86,53.86,101100.0,33.8136,33.8951,33.8073,33.8073,101100.0
2006-01-11 09:40:00,53.9,53.94,53.86,53.93,45200.0,33.8324,33.8575,33.8073,33.8512,45200.0
2006-01-11 09:45:00,53.93,53.93,53.82,53.85,76300.0,33.8512,33.8512,33.7822,33.801,76300.0
2006-01-11 09:50:00,53.85,53.86,53.77,53.86,95100.0,33.801,33.8073,33.7508,33.8073,95100.0
2006-01-11 09:55:00,53.84,53.88,53.78,53.8,113600.0,33.7947,33.8198,33.7571,33.7696,113600.0
2006-01-11 10:00:00,53.8,53.89,53.79,53.86,130600.0,33.7696,33.8261,33.7633,33.8073,130600.0
2006-01-11 10:05:00,53.87,53.88,53.82,53.88,44400.0,33.8136,33.8198,33.7822,33.8198,44400.0
2006-01-11 10:10:00,53.88,53.93,53.86,53.93,70500.0,33.8198,33.8512,33.8073,33.8512,70500.0
2006-01-11 10:15:00,53.94,54.0,53.94,54.0,48700.0,33.8575,33.8951,33.8575,33.8951,48700.0
2006-01-11 10:20:00,53.99,54.0,53.95,53.99,97800.0,33.8889,33.8951,33.8638,33.8889,97800.0
2006-01-11 10:25:00,53.99,54.01,53.96,54.0,57400.0,33.8889,33.9014,33.87,33.8951,57400.0
2006-01-11 10:30:00,54.0,54.11,53.98,54.1,88200.0,33.8951,33.9642,33.8826,33.9579,88200.0
2006-01-11 10:35:00,54.1,54.2,54.1,54.12,81600.0,33.9579,34.0207,33.9579,33.9705,81600.0
2006-01-11 10:40:00,54.13,54.14,54.05,54.07,36100.0,33.9767,33.983,33.9265,33.9391,36100.0
2006-01-11 10:45:00,54.07,54.12,54.06,54.12,45600.0,33.9391,33.9705,33.9328,33.9705,45600.0
2006-01-11 10:50:00,54.11,54.12,54.0,54.02,36900.0,33.9642,33.9705,33.8951,33.9077,36900.0
2006-01-11 10:55:00,54.02,54.05,54.0,54.03,46400.0,33.9077,33.9265,33.8951,33.914,46400.0
2006-01-11 11:00:00,54.02,54.04,53.97,53.98,34200.0,33.9077,33.9203,33.8763,33.8826,34200.0
2006-01-11 11:05:00,54.0,54.03,53.98,53.98,30100.0,33.8951,33.914,33.8826,33.8826,30100.0
2006-01-11 11:10:00,53.98,54.0,53.96,53.98,26900.0,33.8826,33.8951,33.87,33.8826,26900.0
2006-01-11 11:15:00,53.98,54.04,53.96,53.96,30000.0,33.8826,33.9203,33.87,33.87,30000.0
2006-01-11 11:20:00,53.96,53.98,53.93,53.96,45200.0,33.87,33.8826,33.8512,33.87,45200.0
2006-01-11 11:25:00,53.97,53.98,53.91,53.93,25600.0,33.8763,33.8826,33.8387,33.8512,25600.0
2006-01-11 11:30:00,53.94,53.95,53.86,53.88,48300.0,33.8575,33.8638,33.8073,33.8198,48300.0
2006-01-11 11:35:00,53.89,53.98,53.87,53.96,48200.0,33.8261,33.8826,33.8136,33.87,48200.0
2006-01-11 11:40:00,53.96,53.98,53.87,53.9,25800.0,33.87,33.8826,33.8136,33.8324,25800.0
2006-01-11 11:45:00,53.9,53.9,53.85,53.88,19200.0,33.8324,33.8324,33.801,33.8198,19200.0
2006-01-11 11:50:00,53.87,53.88,53.84,53.84,51000.0,33.8136,33.8198,33.7947,33.7947,51000.0
2006-01-11 11:55:00,53.84,53.87,53.82,53.84,36400.0,33.7947,33.8136,33.7822,33.7947,36400.0
2006-01-11 12:00:00,53.86,53.87,53.81,53.86,52900.0,33.8073,33.8136,33.7759,33.8073,52900.0
2006-01-11 12:05:00,53.86,53.87,53.81,53.82,59200.0,33.8073,33.8136,33.7759,33.7822,59200.0
2006-01-11 12:10:00,53.82,53.86,53.81,53.83,26400.0,33.7822,33.8073,33.7759,33.7884,26400.0
2006-01-11 12:15:00,53.82,53.87,53.81,53.83,15200.0,33.7822,33.8136,33.7759,33.7884,15200.0
2006-01-11 12:20:00,53.83,53.89,53.81,53.85,18700.0,33.7884,33.8261,33.7759,33.801,18700.0
2006-01-11 12:25:00,53.85,53.9,53.83,53.84,29500.0,33.801,33.8324,33.7884,33.7947,29500.0
2006-01-11 12:30:00,53.84,53.89,53.83,53.88,20300.0,33.7947,33.8261,33.7884,33.8198,20300.0
2006-01-11 12:35:00,53.87,53.89,53.83,53.85,24300.0,33.8136,33.8261,33.7884,33.801,24300.0
2006-01-11 12:40:00,53.87,53.87,53.84,53.86,12200.0,33.8136,33.8136,33.7947,33.8073,12200.0
2006-01-11 12:45:00,53.85,53.89,53.85,53.87,22500.0,33.801,33.8261,33.801,33.8136,22500.0
2006-01-11 12:50:00,53.87,53.9,53.84,53.9,28800.0,33.8136,33.8324,33.7947,33.8324,28800.0
2006-01-11 12:55:00,53.89,53.89,53.81,53.81,30500.0,33.8261,33.8261,33.7759,33.7759,30500.0
2006-01-11 13:00:00,53.82,53.84,53.76,53.77,29300.0,33.7822,33.7947,33.7445,33.7508,29300.0
2006-01-11 13:05:00,53.77,53.78,53.64,53.72,66600.0,33.7508,33.7571,33.6692,33.7194,66600.0
2006-01-11 13:10:00,53.7,53.75,53.66,53.67,52100.0,33.7068,33.7382,33.6817,33.688,52100.0
2006-01-11 13:15:00,53.67,53.75,53.64,53.73,27000.0,33.688,33.7382,33.6692,33.7257,27000.0
2006-01-11 13:20:00,53.74,53.76,53.72,53.73,27600.0,33.732,33.7445,33.7194,33.7257,27600.0
2006-01-11 13:25:00,53.72,53.78,53.72,53.77,35300.0,33.7194,33.7571,33.7194,33.7508,35300.0
2006-01-11 13:30:00,53.76,53.79,53.76,53.76,31500.0,33.7445,33.7633,33.7445,33.7445,31500.0
2006-01-11 13:35:00,53.77,53.81,53.77,53.8,27000.0,33.7508,33.7759,33.7508,33.7696,27000.0
2006-01-11 13:40:00,53.8,53.85,53.79,53.83,19700.0,33.7696,33.801,33.7633,33.7884,19700.0
2006-01-11 13:45:00,53.84,53.84,53.78,53.8,20200.0,33.7947,33.7947,33.7571,33.7696,20200.0
2006-01-11 13:50:00,53.81,53.83,53.74,53.74,18200.0,33.7759,33.7884,33.732,33.732,18200.0
2006-01-11 13:55:00,53.75,53.8,53.74,53.79,27900.0,33.7382,33.7696,33.732,33.7633,27900.0
2006-01-11 14:00:00,53.8,53.8,53.78,53.79,19500.0,33.7696,33.7696,33.7571,33.7633,19500.0
2006-01-11 14:05:00,53.8,53.83,53.79,53.83,21100.0,33.7696,33.7884,33.7633,33.7884,21100.0
2006-01-11 14:10:00,53.81,53.92,53.81,53.92,36200.0,33.7759,33.8449,33.7759,33.8449,36200.0
2006-01-11 14:15:00,53.91,53.92,53.87,53.89,40700.0,33.8387,33.8449,33.8136,33.8261,40700.0
2006-01-11 14:20:00,53.88,53.94,53.87,53.93,28600.0,33.8198,33.8575,33.8136,33.8512,28600.0
2006-01-11 14:25:00,53.93,53.95,53.84,53.84,32800.0,33.8512,33.8638,33.7947,33.7947,32800.0
2006-01-11 14:30:00,53.85,53.87,53.82,53.86,44300.0,33.801,33.8136,33.7822,33.8073,44300.0
2006-01-11 14:35:00,53.88,53.97,53.87,53.97,41900.0,33.8198,33.8763,33.8136,33.8763,41900.0
2006-01-11 14:40:00,53.97,54.1,53.96,54.03,54900.0,33.8763,33.9579,33.87,33.914,54900.0
2006-01-11 14:45:00,54.01,54.1,54.0,54.03,44800.0,33.9014,33.9579,33.8951,33.914,44800.0
2006-01-11 14:50:00,54.04,54.2,54.04,54.2,46900.0,33.9203,34.0207,33.9203,34.0207,46900.0
2006-01-11 14:55:00,54.2,54.32,54.18,54.25,86600.0,34.0207,34.096,34.0081,34.0521,86600.0
2006-01-11 15:00:00,54.26,54.28,54.22,54.23,40800.0,34.0583,34.0709,34.0332,34.0395,40800.0
2006-01-11 15:05:00,54.22,54.23,54.17,54.2,45300.0,34.0332,34.0395,34.0019,34.0207,45300.0
2006-01-11 15:10:00,54.21,54.31,54.2,54.24,60500.0,34.027,34.0897,34.0207,34.0458,60500.0
2006-01-11 15:15:00,54.24,54.26,54.2,54.2,36400.0,34.0458,34.0583,34.0207,34.0207,36400.0
2006-01-11 15:20:00,54.21,54.21,54.14,54.2,50400.0,34.027,34.027,33.983,34.0207,50400.0
2006-01-11 15:25:00,54.2,54.29,54.2,54.26,38000.0,34.0207,34.0772,34.0207,34.0583,38000.0
2006-01-11 15:30:00,54.27,54.28,54.24,54.26,44500.0,34.0646,34.0709,34.0458,34.0583,44500.0
2006-01-11 15:35:00,54.26,54.33,54.25,54.32,35000.0,34.0583,34.1023,34.0521,34.096,35000.0
2006-01-11 15:40:00,54.32,54.34,54.3,54.34,40600.0,34.096,34.1086,34.0835,34.1086,40600.0
2006-01-11 15:45:00,54.34,54.34,54.24,54.24,63300.0,34.1086,34.1086,34.0458,34.0458,63300.0
2006-01-11 15:50:00,54.23,54.26,54.21,54.25,57300.0,34.0395,34.0583,34.027,34.0521,57300.0
2006-01-11 15:55:00,54.26,54.32,54.2,54.31,101800.0,34.0583,34.096,34.0207,34.0897,101800.0
2006-01-12 09:30:00,54.28,54.28,54.16,54.19,66200.0,34.0709,34.0709,33.9956,34.0144,66200.0
2006-01-12 09:35:00,54.25,54.28,54.15,54.28,20900.0,34.0521,34.0709,33.9893,34.0709,20900.0
2006-01-12 09:40:00,54.24,54.26,54.08,54.16,39600.0,34.0458,34.0583,33.9454,33.9956,39600.0
2006-01-12 09:45:00,54.16,54.22,53.95,54.01,73900.0,33.9956,34.0332,33.8638,33.9014,73900.0
2006-01-12 09:50:00,54.02,54.2,54.02,54.19,26200.0,33.9077,34.0207,33.9077,34.0144,26200.0
2006-01-12 09:55:00,54.19,54.24,54.15,54.16,36600.0,34.0144,34.0458,33.9893,33.9956,36600.0
2006-01-12 10:00:00,54.16,54.17,54.05,54.06,38300.0,33.9956,34.0019,33.9265,33.9328,38300.0
2006-01-12 10:05:00,54.06,54.07,54.0,54.0,53600.0,33.9328,33.9391,33.8951,33.8951,53600.0
2006-01-12 10:10:00,54.0,54.02,53.92,53.92,33600.0,33.8951,33.9077,33.8449,33.8449,33600.0
2006-01-12 10:15:00,53.93,53.96,53.87,53.89,58200.0,33.8512,33.87,33.8136,33.8261,58200.0
2006-01-12 10:20:00,53.88,54.05,53.88,54.05,38600.0,33.8198,33.9265,33.8198,33.9265,38600.0
2006-01-12 10:25:00,54.05,54.1,54.02,54.07,15500.0,33.9265,33.9579,33.9077,33.9391,15500.0
2006-01-12 10:30:00,54.08,54.12,53.96,53.97,18400.0,33.9454,33.9705,33.87,33.8763,18400.0
2006-01-12 10:35:00,53.96,54.09,53.93,54.09,34700.0,33.87,33.9516,33.8512,33.9516,34700.0
2006-01-12 10:40:00,54.08,54.08,53.99,54.01,20300.0,33.9454,33.9454,33.8889,33.9014,20300.0
2006-01-12 10:45:00,54.02,54.08,53.95,53.96,12500.0,33.9077,33.9454,33.8638,33.87,12500.0
2006-01-12 10:50:00,54.0,54.05,53.96,54.05,13800.0,33.8951,33.9265,33.87,33.9265,13800.0
2006-01-12 10:55:00,54.03,54.06,54.0,54.0,14900.0,33.914,33.9328,33.8951,33.8951,14900.0
2006-01-12 11:00:00,53.99,54.05,53.95,54.05,16900.0,33.8889,33.9265,33.8638,33.9265,16900.0
2006-01-12 11:05:00,54.04,54.04,53.87,53.89,70400.0,33.9203,33.9203,33.8136,33.8261,70400.0
2006-01-12 11:10:00,53.89,53.94,53.87,53.93,17000.0,33.8261,33.8575,33.8136,33.8512,17000.0
2006-01-12 11:15:00,53.93,53.97,53.91,53.93,11600.0,33.8512,33.8763,33.8387,33.8512,11600.0
2006-01-12 11:20:00,53.94,54.01,53.91,54.0,11800.0,33.8575,33.9014,33.8387,33.8951,11800.0
2006-01-12 11:25:00,54.02,54.04,53.99,54.0,16400.0,33.9077,33.9203,33.8889,33.8951,16400.0
2006-01-12 11:30:00,54.0,54.12,54.0,54.1,40300.0,33.8951,33.9705,33.8951,33.9579,40300.0
2006-01-12 11:35:00,54.09,54.11,54.05,54.07,18100.0,33.9516,33.9642,33.9265,33.9391,18100.0
2006-01-12 11:40:00,54.08,54.12,54.07,54.11,17700.0,33.9454,33.9705,33.9391,33.9642,17700.0
2006-01-12 11:45:00,54.12,54.14,54.1,54.14,16900.0,33.9705,33.983,33.9579,33.983,16900.0
2006-01-12 11:50:00,54.13,54.19,54.11,54.16,31300.0,33.9767,34.0144,33.9642,33.9956,31300.0
2006-01-12 11:55:00,54.16,54.21,54.13,54.19,18700.0,33.9956,34.027,33.9767,34.0144,18700.0
2006-01-12 12:00:00,54.18,54.23,54.18,54.23,22500.0,34.0081,34.0395,34.0081,34.0395,22500.0
2006-01-12 12:05:00,54.24,54.24,54.19,54.21,14500.0,34.0458,34.0458,34.0144,34.027,14500.0
2006-01-12 12:10:00,54.2,54.2,54.15,54.16,15400.0,34.0207,34.0207,33.9893,33.9956,15400.0
2006-01-12 12:15:00,54.16,54.17,54.04,54.04,50400.0,33.9956,34.0019,33.9203,33.9203,50400.0
2006-01-12 12:20:00,54.04,54.11,54.0,54.04,30000.0,33.9203,33.9642,33.8951,33.9203,30000.0
2006-01-12 12:25:00,54.04,54.04,53.96,53.96,20500.0,33.9203,33.9203,33.87,33.87,20500.0
2006-01-12 12:30:00,53.96,54.03,53.96,54.02,16000.0,33.87,33.914,33.87,33.9077,16000.0
2006-01-12 12:35:00,54.01,54.01,53.95,53.98,15100.0,33.9014,33.9014,33.8638,33.8826,15100.0
2006-01-12 12:40:00,53.99,54.03,53.98,54.01,11900.0,33.8889,33.914,33.8826,33.9014,11900.0
2006-01-12 12:45:00,54.02,54.03,54.0,54.03,6900.0,33.9077,33.914,33.8951,33.914,6900.0
2006-01-12 12:50:00,54.03,54.06,53.99,54.02,13600.0,33.914,33.9328,33.8889,33.9077,13600.0
2006-01-12 12:55:00,54.02,54.04,54.01,54.04,12500.0,33.9077,33.9203,33.9014,33.9203,12500.0
2006-01-12 13:00:00,54.02,54.12,54.0,54.03,42800.0,33.9077,33.9705,33.8951,33.914,42800.0
2006-01-12 13:05:00,54.03,54.04,54.0,54.02,14100.0,33.914,33.9203,33.8951,33.9077,14100.0
2006-01-12 13:10:00,54.01,54.05,53.96,53.96,24400.0,33.9014,33.9265,33.87,33.87,24400.0
2006-01-12 13:15:00,53.96,54.03,53.95,54.01,23700.0,33.87,33.914,33.8638,33.9014,23700.0
2006-01-12 13:20:00,54.02,54.03,53.97,53.98,13100.0,33.9077,33.914,33.8763,33.8826,13100.0
2006-01-12 13:25:00,53.97,53.98,53.87,53.93,40000.0,33.8763,33.8826,33.8136,33.8512,40000.0
2006-01-12 13:30:00,53.92,53.96,53.81,53.85,53100.0,33.8449,33.87,33.7759,33.801,53100.0
2006-01-12 13:35:00,53.84,53.86,53.81,53.83,25900.0,33.7947,33.8073,33.7759,33.7884,25900.0
2006-01-12 13:40:00,53.83,53.86,53.82,53.85,8300.0,33.7884,33.8073,33.7822,33.801,8300.0
2006-01-12 13:45:00,53.85,53.89,53.82,53.86,19600.0,33.801,33.8261,33.7822,33.8073,19600.0
2006-01-12 13:50:00,53.86,53.9,53.84,53.84,32500.0,33.8073,33.8324,33.7947,33.7947,32500.0
2006-01-12 13:55:00,53.83,53.88,53.8,53.84,29000.0,33.7884,33.8198,33.7696,33.7947,29000.0
2006-01-12 14:00:00,53.84,53.84,53.8,53.84,24100.0,33.7947,33.7947,33.7696,33.7947,24100.0
2006-01-12 14:05:00,53.84,53.84,53.58,53.65,109100.0,33.7947,33.7947,33.6315,33.6755,109100.0
2006-01-12 14:10:00,53.65,53.77,53.65,53.72,32500.0,33.6755,33.7508,33.6755,33.7194,32500.0
2006-01-12 14:15:00,53.72,53.78,53.71,53.78,20300.0,33.7194,33.7571,33.7131,33.7571,20300.0
2006-01-12 14:20:00,53.76,53.9,53.76,53.87,29500.0,33.7445,33.8324,33.7445,33.8136,29500.0
2006-01-12 14:25:00,53.9,53.9,53.83,53.84,30100.0,33.8324,33.8324,33.7884,33.7947,30100.0
2006-01-12 14:30:00,53.86,53.86,53.75,53.75,15200.0,33.8073,33.8073,33.7382,33.7382,15200.0
2006-01-12 14:35:00,53.75,53.79,53.73,53.78,69500.0,33.7382,33.7633,33.7257,33.7571,69500.0
2006-01-12 14:40:00,53.77,53.78,53.72,53.76,17900.0,33.7508,33.7571,33.7194,33.7445,17900.0
2006-01-12 14:45:00,53.74,53.74,53.66,53.69,32100.0,33.732,33.732,33.6817,33.7006,32100.0
2006-01-12 14:50:00,53.69,53.73,53.68,53.73,14500.0,33.7006,33.7257,33.6943,33.7257,14500.0
2006-01-12 14:55:00,53.72,53.86,53.72,53.84,50000.0,33.7194,33.8073,33.7194,33.7947,50000.0
2006-01-12 15:00:00,53.84,53.88,53.83,53.85,19900.0,33.7947,33.8198,33.7884,33.801,19900.0
2006-01-12 15:05:00,53.87,53.96,53.85,53.88,42500.0,33.8136,33.87,33.801,33.8198,42500.0
2006-01-12 15:10:00,53.88,53.97,53.88,53.91,29400.0,33.8198,33.8763,33.8198,33.8387,29400.0
2006-01-12 15:15:00,53.91,53.93,53.89,53.9,16000.0,33.8387,33.8512,33.8261,33.8324,16000.0
2006-01-12 15:20:00,53.91,53.91,53.85,53.88,26100.0,33.8387,33.8387,33.801,33.8198,26100.0
2006-01-12 15:25:00,53.88,53.94,53.85,53.93,28900.0,33.8198,33.8575,33.801,33.8512,28900.0
2006-01-12 15:30:00,53.93,53.97,53.92,53.97,61800.0,33.8512,33.8763,33.8449,33.8763,61800.0
2006-01-12 15:35:00,53.98,54.07,53.98,54.05,26100.0,33.8826,33.9391,33.8826,33.9265,26100.0
2006-01-12 15:40:00,54.06,54.1,54.06,54.09,43300.0,33.9328,33.9579,33.9328,33.9516,43300.0
2006-01-12 15:45:00,54.1,54.1,53.99,54.02,68700.0,33.9579,33.9579,33.8889,33.9077,68700.0
2006-01-12 15:50:00,54.03,54.03,53.86,53.87,79200.0,33.914,33.914,33.8073,33.8136,79200.0
2006-01-12 15:55:00,53.86,53.9,53.81,53.9,123700.0,33.8073,33.8324,33.7759,33.8324,123700.0
2006-01-13 09:30:00,54.16,54.26,54.08,54.25,100100.0,33.9956,34.0583,33.9454,34.0521,100100.0
2006-01-13 09:35:00,54.22,54.32,54.17,54.3,40100.0,34.0332,34.096,34.0019,34.0835,40100.0
2006-01-13 09:40:00,54.3,54.4,54.28,54.33,52600.0,34.0835,34.1462,34.0709,34.1023,52600.0
2006-01-13 09:45:00,54.35,54.45,54.33,54.41,66200.0,34.1148,34.1776,34.1023,34.1525,66200.0
2006-01-13 09:50:00,54.4,54.48,54.31,54.45,40600.0,34.1462,34.1964,34.0897,34.1776,40600.0
2006-01-13 09:55:00,54.46,54.58,54.43,54.54,51900.0,34.1839,34.2592,34.1651,34.2341,51900.0
2006-01-13 10:00:00,54.56,54.59,54.5,54.52,33400.0,34.2467,34.2655,34.209,34.2215,33400.0
2006-01-13 10:05:00,54.52,54.67,54.5,54.66,47100.0,34.2215,34.3157,34.209,34.3094,47100.0
2006-01-13 10:10:00,54.65,54.7,54.64,54.64,26100.0,34.3031,34.3345,34.2969,34.2969,26100.0
2006-01-13 10:15:00,54.64,54.65,54.58,54.61,22500.0,34.2969,34.3031,34.2592,34.278,22500.0
2006-01-13 10:20:00,54.6,54.62,54.5,54.6,35000.0,34.2718,34.2843,34.209,34.2718,35000.0
2006-01-13 10:25:00,54.58,54.58,54.45,54.49,35500.0,34.2592,34.2592,34.1776,34.2027,35500.0
2006-01-13 10:30:00,54.48,54.49,54.39,54.45,31900.0,34.1964,34.2027,34.1399,34.1776,31900.0
2006-01-13 10:35:00,54.45,54.45,54.31,54.33,30800.0,34.1776,34.1776,34.0897,34.1023,30800.0
2006-01-13 10:40:00,54.33,54.36,54.31,54.33,12800.0,34.1023,34.1211,34.0897,34.1023,12800.0
2006-01-13 10:45:00,54.35,54.38,54.29,54.32,16800.0,34.1148,34.1337,34.0772,34.096,16800.0
2006-01-13 10:50:00,54.32,54.34,54.27,54.28,27700.0,34.096,34.1086,34.0646,34.0709,27700.0
2006-01-13 10:55:00,54.28,54.4,54.28,54.36,20500.0,34.0709,34.1462,34.0709,34.1211,20500.0
2006-01-13 11:00:00,54.36,54.36,54.25,54.26,40900.0,34.1211,34.1211,34.0521,34.0583,40900.0
2006-01-13 11:05:00,54.27,54.39,54.27,54.33,18300.0,34.0646,34.1399,34.0646,34.1023,18300.0
2006-01-13 11:10:00,54.32,54.46,54.32,54.46,42900.0,34.096,34.1839,34.096,34.1839,42900.0
2006-01-13 11:15:00,54.43,54.44,54.36,54.36,17800.0,34.1651,34.1713,34.1211,34.1211,17800.0
2006-01-13 11:20:00,54.36,54.4,54.34,54.4,29800.0,34.1211,34.1462,34.1086,34.1462,29800.0
2006-01-13 11:25:00,54.39,54.39,54.33,54.36,22200.0,34.1399,34.1399,34.1023,34.1211,22200.0
2006-01-13 11:30:00,54.36,54.43,54.36,54.43,71600.0,34.1211,34.1651,34.1211,34.1651,71600.0
2006-01-13 11:35:00,54.43,54.46,54.29,54.4,62300.0,34.1651,34.1839,34.0772,34.1462,62300.0
2006-01-13 11:40:00,54.4,54.41,54.38,54.4,63200.0,34.1462,34.1525,34.1337,34.1462,63200.0
2006-01-13 11:45:00,54.4,54.42,54.37,54.41,28000.0,34.1462,34.1588,34.1274,34.1525,28000.0
2006-01-13 11:50:00,54.41,54.44,54.37,54.37,18400.0,34.1525,34.1713,34.1274,34.1274,18400.0
2006-01-13 11:55:00,54.37,54.42,54.36,54.41,31400.0,34.1274,34.1588,34.1211,34.1525,31400.0
2006-01-13 12:00:00,54.42,54.49,54.42,54.48,15200.0,34.1588,34.2027,34.1588,34.1964,15200.0
2006-01-13 12:05:00,54.48,54.54,54.46,54.54,38600.0,34.1964,34.2341,34.1839,34.2341,38600.0
2006-01-13 12:10:00,54.54,54.56,54.46,54.51,51000.0,34.2341,34.2467,34.1839,34.2153,51000.0
2006-01-13 12:15:00,54.51,54.55,54.51,54.55,10600.0,34.2153,34.2404,34.2153,34.2404,10600.0
2006-01-13 12:20:00,54.55,54.57,54.53,54.57,14000.0,34.2404,34.2529,34.2278,34.2529,14000.0
2006-01-13 12:25:00,54.57,54.57,54.54,54.54,8300.0,34.2529,34.2529,34.2341,34.2341,8300.0
2006-01-13 12:30:00,54.54,54.56,54.53,54.55,8900.0,34.2341,34.2467,34.2278,34.2404,8900.0
2006-01-13 12:35:00,54.56,54.57,54.51,54.53,13000.0,34.2467,34.2529,34.2153,34.2278,13000.0
2006-01-13 12:40:00,54.54,54.56,54.49,54.49,30100.0,34.2341,34.2467,34.2027,34.2027,30100.0
2006-01-13 12:45:00,54.49,54.49,54.36,54.37,48400.0,34.2027,34.2027,34.1211,34.1274,48400.0
2006-01-13 12:50:00,54.39,54.42,54.38,54.41,15300.0,34.1399,34.1588,34.1337,34.1525,15300.0
2006-01-13 12:55:00,54.41,54.44,54.4,54.41,18500.0,34.1525,34.1713,34.1462,34.1525,18500.0
2006-01-13 13:00:00,54.41,54.45,54.4,54.41,9800.0,34.1525,34.1776,34.1462,34.1525,9800.0
2006-01-13 13:05:00,54.43,54.5,54.43,54.48,16400.0,34.1651,34.209,34.1651,34.1964,16400.0
2006-01-13 13:10:00,54.47,54.47,54.41,54.41,11600.0,34.1902,34.1902,34.1525,34.1525,11600.0
2006-01-13 13:15:00,54.4,54.43,54.4,54.42,11700.0,34.1462,34.1651,34.1462,34.1588,11700.0
2006-01-13 13:20:00,54.42,54.49,54.42,54.46,13600.0,34.1588,34.2027,34.1588,34.1839,13600.0
2006-01-13 13:25:00,54.47,54.55,54.47,54.54,21900.0,34.1902,34.2404,34.1902,34.2341,21900.0
2006-01-13 13:30:00,54.55,54.62,54.55,54.58,26900.0,34.2404,34.2843,34.2404,34.2592,26900.0
2006-01-13 13:35:00,54.59,54.6,54.41,54.45,41700.0,34.2655,34.2718,34.1525,34.1776,41700.0
2006-01-13 13:40:00,54.43,54.46,54.41,54.44,22400.0,34.1651,34.1839,34.1525,34.1713,22400.0
2006-01-13 13:45:00,54.42,54.45,54.41,54.45,16100.0,34.1588,34.1776,34.1525,34.1776,16100.0
2006-01-13 13:50:00,54.45,54.52,54.45,54.47,26500.0,34.1776,34.2215,34.1776,34.1902,26500.0
2006-01-13 13:55:00,54.48,54.58,54.48,54.52,10800.0,34.1964,34.2592,34.1964,34.2215,10800.0
2006-01-13 14:00:00,54.53,54.59,54.52,54.59,16700.0,34.2278,34.2655,34.2215,34.2655,16700.0
2006-01-13 14:05:00,54.59,54.6,54.55,54.57,17600.0,34.2655,34.2718,34.2404,34.2529,17600.0
2006-01-13 14:10:00,54.59,54.59,54.47,54.47,27100.0,34.2655,34.2655,34.1902,34.1902,27100.0
2006-01-13 14:15:00,54.44,54.48,54.43,54.46,14500.0,34.1713,34.1964,34.1651,34.1839,14500.0
2006-01-13 14:20:00,54.48,54.5,54.44,54.5,15700.0,34.1964,34.209,34.1713,34.209,15700.0
2006-01-13 14:25:00,54.49,54.5,54.44,54.44,11500.0,34.2027,34.209,34.1713,34.1713,11500.0
2006-01-13 14:30:00,54.44,54.45,54.44,54.44,11100.0,34.1713,34.1776,34.1713,34.1713,11100.0
2006-01-13 14:35:00,54.44,54.45,54.41,54.43,18300.0,34.1713,34.1776,34.1525,34.1651,18300.0
2006-01-13 14:40:00,54.42,54.59,54.42,54.45,44100.0,34.1588,34.2655,34.1588,34.1776,44100.0
2006-01-13 14:45:00,54.47,54.47,54.41,54.43,31500.0,34.1902,34.1902,34.1525,34.1651,31500.0
2006-01-13 14:50:00,54.43,54.52,54.4,54.52,30200.0,34.1651,34.2215,34.1462,34.2215,30200.0
2006-01-13 14:55:00,54.51,54.51,54.41,54.45,28500.0,34.2153,34.2153,34.1525,34.1776,28500.0
2006-01-13 15:00:00,54.45,54.47,54.4,54.4,25400.0,34.1776,34.1902,34.1462,34.1462,25400.0
2006-01-13 15:05:00,54.4,54.42,54.4,54.41,15800.0,34.1462,34.1588,34.1462,34.1525,15800.0
2006-01-13 15:10:00,54.41,54.41,54.37,54.4,27400.0,34.1525,34.1525,34.1274,34.1462,27400.0
2006-01-13 15:15:00,54.4,54.4,54.33,54.38,32900.0,34.1462,34.1462,34.1023,34.1337,32900.0
2006-01-13 15:20:00,54.38,54.4,54.31,54.31,21900.0,34.1337,34.1462,34.0897,34.0897,21900.0
2006-01-13 15:25:00,54.34,54.38,54.31,54.35,23800.0,34.1086,34.1337,34.0897,34.1148,23800.0
2006-01-13 15:30:00,54.35,54.37,54.31,54.35,34000.0,34.1148,34.1274,34.0897,34.1148,34000.0
2006-01-13 15:35:00,54.35,54.46,54.35,54.39,41400.0,34.1148,34.1839,34.1148,34.1399,41400.0
2006-01-13 15:40:00,54.38,54.42,54.36,54.38,31800.0,34.1337,34.1588,34.1211,34.1337,31800.0
2006-01-13 15:45:00,54.41,54.44,54.36,54.4,44900.0,34.1525,34.1713,34.1211,34.1462,44900.0
2006-01-13 15:50:00,54.41,54.42,54.31,54.32,48100.0,34.1525,34.1588,34.0897,34.096,48100.0
2006-01-13 15:55:00,54.32,54.37,54.3,54.36,75200.0,34.096,34.1274,34.0835,34.1211,75200.0
2006-01-17 09:30:00,54.26,54.3,53.91,53.98,145700.0,34.0583,34.0835,33.8387,33.8826,145700.0
2006-01-17 09:35:00,53.97,54.07,53.93,53.95,53600.0,33.8763,33.9391,33.8512,33.8638,53600.0
2006-01-17 09:40:00,53.94,53.98,53.83,53.88,48200.0,33.8575,33.8826,33.7884,33.8198,48200.0
2006-01-17 09:45:00,53.87,53.99,53.85,53.91,39900.0,33.8136,33.8889,33.801,33.8387,39900.0
2006-01-17 09:50:00,53.93,54.08,53.93,53.99,53100.0,33.8512,33.9454,33.8512,33.8889,53100.0
2006-01-17 09:55:00,53.98,54.1,53.98,54.04,77000.0,33.8826,33.9579,33.8826,33.9203,77000.0
2006-01-17 10:00:00,54.04,54.04,53.97,54.0,48800.0,33.9203,33.9203,33.8763,33.8951,48800.0
2006-01-17 10:05:00,54.0,54.0,53.9,53.91,18100.0,33.8951,33.8951,33.8324,33.8387,18100.0
2006-01-17 10:10:00,53.93,54.03,53.93,53.97,19400.0,33.8512,33.914,33.8512,33.8763,19400.0
2006-01-17 10:15:00,53.97,53.97,53.9,53.94,21400.0,33.8763,33.8763,33.8324,33.8575,21400.0
2006-01-17 10:20:00,53.94,53.96,53.9,53.96,21600.0,33.8575,33.87,33.8324,33.87,21600.0
2006-01-17 10:25:00,53.96,54.07,53.94,54.04,20300.0,33.87,33.9391,33.8575,33.9203,20300.0
2006-01-17 10:30:00,54.03,54.05,53.99,54.0,21100.0,33.914,33.9265,33.8889,33.8951,21100.0
2006-01-17 10:35:00,54.01,54.02,53.92,53.93,22100.0,33.9014,33.9077,33.8449,33.8512,22100.0
2006-01-17 10:40:00,53.95,54.0,53.91,53.98,33500.0,33.8638,33.8951,33.8387,33.8826,33500.0
2006-01-17 10:45:00,53.98,53.99,53.94,53.95,31200.0,33.8826,33.8889,33.8575,33.8638,31200.0
2006-01-17 10:50:00,53.95,54.0,53.94,54.0,16000.0,33.8638,33.8951,33.8575,33.8951,16000.0
2006-01-17 10:55:00,54.0,54.06,53.97,54.06,18200.0,33.8951,33.9328,33.8763,33.9328,18200.0
2006-01-17 11:00:00,54.06,54.09,53.96,53.97,22500.0,33.9328,33.9516,33.87,33.8763,22500.0
2006-01-17 11:05:00,54.0,54.07,53.97,54.05,15200.0,33.8951,33.9391,33.8763,33.9265,15200.0
2006-01-17 11:10:00,54.06,54.08,54.0,54.03,16600.0,33.9328,33.9454,33.8951,33.914,16600.0
2006-01-17 11:15:00,54.03,54.09,54.0,54.07,11000.0,33.914,33.9516,33.8951,33.9391,11000.0
2006-01-17 11:20:00,54.08,54.08,54.0,54.0,27200.0,33.9454,33.9454,33.8951,33.8951,27200.0
2006-01-17 11:25:00,54.0,54.03,54.0,54.01,20400.0,33.8951,33.914,33.8951,33.9014,20400.0
2006-01-17 11:30:00,54.0,54.03,53.96,53.96,32700.0,33.8951,33.914,33.87,33.87,32700.0
2006-01-17 11:35:00,53.96,53.99,53.96,53.96,19900.0,33.87,33.8889,33.87,33.87,19900.0
2006-01-17 11:40:00,53.96,53.96,53.93,53.93,13500.0,33.87,33.87,33.8512,33.8512,13500.0
2006-01-17 11:45:00,53.93,53.94,53.91,53.93,32300.0,33.8512,33.8575,33.8387,33.8512,32300.0
2006-01-17 11:50:00,53.93,54.0,53.93,53.97,29800.0,33.8512,33.8951,33.8512,33.8763,29800.0
2006-01-17 11:55:00,53.97,53.98,53.93,53.96,18300.0,33.8763,33.8826,33.8512,33.87,18300.0
2006-01-17 12:00:00,53.97,53.99,53.92,53.99,21100.0,33.8763,33.8889,33.8449,33.8889,21100.0
2006-01-17 12:05:00,53.97,54.01,53.97,54.0,44500.0,33.8763,33.9014,33.8763,33.8951,44500.0
2006-01-17 12:10:00,54.0,54.04,54.0,54.02,31900.0,33.8951,33.9203,33.8951,33.9077,31900.0
2006-01-17 12:15:00,54.03,54.03,53.9,53.91,67200.0,33.914,33.914,33.8324,33.8387,67200.0
2006-01-17 12:20:00,53.91,53.96,53.9,53.95,37100.0,33.8387,33.87,33.8324,33.8638,37100.0
2006-01-17 12:25:00,53.95,53.99,53.92,53.94,35100.0,33.8638,33.8889,33.8449,33.8575,35100.0
2006-01-17 12:30:00,53.93,53.97,53.91,53.96,33000.0,33.8512,33.8763,33.8387,33.87,33000.0
2006-01-17 12:35:00,53.94,53.97,53.91,53.95,25200.0,33.8575,33.8763,33.8387,33.8638,25200.0
2006-01-17 12:40:00,53.98,54.01,53.98,53.98,11200.0,33.8826,33.9014,33.8826,33.8826,11200.0
2006-01-17 12:45:00,53.98,54.0,53.96,53.98,20400.0,33.8826,33.8951,33.87,33.8826,20400.0
2006-01-17 12:50:00,53.98,54.06,53.97,53.97,77000.0,33.8826,33.9328,33.8763,33.8763,77000.0
2006-01-17 12:55:00,53.98,53.98,53.91,53.94,30800.0,33.8826,33.8826,33.8387,33.8575,30800.0
2006-01-17 13:00:00,53.93,53.93,53.87,53.88,41000.0,33.8512,33.8512,33.8136,33.8198,41000.0
2006-01-17 13:05:00,53.87,53.91,53.85,53.9,39800.0,33.8136,33.8387,33.801,33.8324,39800.0
2006-01-17 13:10:00,53.9,53.91,53.87,53.87,17600.0,33.8324,33.8387,33.8136,33.8136,17600.0
2006-01-17 13:15:00,53.88,53.91,53.85,53.88,47700.0,33.8198,33.8387,33.801,33.8198,47700.0
2006-01-17 13:20:00,53.91,54.02,53.9,54.0,27600.0,33.8387,33.9077,33.8324,33.8951,27600.0
2006-01-17 13:25:00,54.01,54.01,53.95,53.99,16200.0,33.9014,33.9014,33.8638,33.8889,16200.0
2006-01-17 13:30:00,54.01,54.06,53.97,53.98,20500.0,33.9014,33.9328,33.8763,33.8826,20500.0
2006-01-17 13:35:00,53.98,54.02,53.96,54.01,31000.0,33.8826,33.9077,33.87,33.9014,31000.0
2006-01-17 13:40:00,54.0,54.0,53.95,53.95,39000.0,33.8951,33.8951,33.8638,33.8638,39000.0
2006-01-17 13:45:00,53.96,53.99,53.94,53.97,13300.0,33.87,33.8889,33.8575,33.8763,13300.0
2006-01-17 13:50:00,53.98,54.05,53.97,54.05,26000.0,33.8826,33.9265,33.8763,33.9265,26000.0
2006-01-17 13:55:00,54.06,54.17,54.02,54.07,59200.0,33.9328,34.0019,33.9077,33.9391,59200.0
2006-01-17 14:00:00,54.06,54.14,54.0,54.0,40000.0,33.9328,33.983,33.8951,33.8951,40000.0
2006-01-17 14:05:00,54.0,54.07,53.99,54.06,16600.0,33.8951,33.9391,33.8889,33.9328,16600.0
2006-01-17 14:10:00,54.04,54.38,54.0,54.04,39600.0,33.9203,34.1337,33.8951,33.9203,39600.0
2006-01-17 14:15:00,54.04,54.04,53.98,53.98,22900.0,33.9203,33.9203,33.8826,33.8826,22900.0
2006-01-17 14:20:00,53.97,54.0,53.96,54.0,10600.0,33.8763,33.8951,33.87,33.8951,10600.0
2006-01-17 14:25:00,53.99,54.04,53.99,54.02,18200.0,33.8889,33.9203,33.8889,33.9077,18200.0
2006-01-17 14:30:00,54.04,54.07,54.03,54.05,25700.0,33.9203,33.9391,33.914,33.9265,25700.0
2006-01-17 14:35:00,54.04,54.13,54.03,54.13,20800.0,33.9203,33.9767,33.914,33.9767,20800.0
2006-01-17 14:40:00,54.1,54.12,54.05,54.05,29700.0,33.9579,33.9705,33.9265,33.9265,29700.0
2006-01-17 14:45:00,54.06,54.11,54.05,54.11,13100.0,33.9328,33.9642,33.9265,33.9642,13100.0
2006-01-17 14:50:00,54.11,54.14,54.07,54.13,26600.0,33.9642,33.983,33.9391,33.9767,26600.0
2006-01-17 14:55:00,54.09,54.16,54.09,54.16,41100.0,33.9516,33.9956,33.9516,33.9956,41100.0
2006-01-17 15:00:00,54.16,54.25,54.16,54.2,67700.0,33.9956,34.0521,33.9956,34.0207,67700.0
2006-01-17 15:05:00,54.19,54.19,54.08,54.12,49900.0,34.0144,34.0144,33.9454,33.9705,49900.0
2006-01-17 15:10:00,54.1,54.18,54.09,54.18,33200.0,33.9579,34.0081,33.9516,34.0081,33200.0
2006-01-17 15:15:00,54.18,54.18,54.14,54.15,21300.0,34.0081,34.0081,33.983,33.9893,21300.0
2006-01-17 15:20:00,54.14,54.15,54.06,54.06,23600.0,33.983,33.9893,33.9328,33.9328,23600.0
2006-01-17 15:25:00,54.07,54.07,54.03,54.04,16600.0,33.9391,33.9391,33.914,33.9203,16600.0
2006-01-17 15:30:00,54.04,54.07,54.02,54.05,28200.0,33.9203,33.9391,33.9077,33.9265,28200.0
2006-01-17 15:35:00,54.05,54.06,54.03,54.05,20800.0,33.9265,33.9328,33.914,33.9265,20800.0
2006-01-17 15:40:00,54.05,54.05,53.99,54.02,43900.0,33.9265,33.9265,33.8889,33.9077,43900.0
2006-01-17 15:45:00,54.02,54.04,53.97,53.98,68400.0,33.9077,33.9203,33.8763,33.8826,68400.0
2006-01-17 15:50:00,53.98,54.11,53.98,54.11,39400.0,33.8826,33.9642,33.8826,33.9642,39400.0
2006-01-17 15:55:00,54.11,54.14,54.08,54.09,66200.0,33.9642,33.983,33.9454,33.9516,66200.0
2006-01-18 09:30:00,53.65,53.8,53.61,53.64,122300.0,33.6755,33.7696,33.6504,33.6692,122300.0
2006-01-18 09:35:00,53.64,53.83,53.63,53.8,91000.0,33.6692,33.7884,33.6629,33.7696,91000.0
2006-01-18 09:40:00,53.8,53.9,53.77,53.89,80800.0,33.7696,33.8324,33.7508,33.8261,80800.0
2006-01-18 09:45:00,53.9,54.15,53.89,54.14,69600.0,33.8324,33.9893,33.8261,33.983,69600.0
2006-01-18 09:50:00,54.12,54.16,53.99,54.0,42100.0,33.9705,33.9956,33.8889,33.8951,42100.0
2006-01-18 09:55:00,54.01,54.01,53.91,53.92,38300.0,33.9014,33.9014,33.8387,33.8449,38300.0
2006-01-18 10:00:00,53.9,53.99,53.88,53.94,62900.0,33.8324,33.8889,33.8198,33.8575,62900.0
2006-01-18 10:05:00,53.94,54.0,53.89,53.96,54100.0,33.8575,33.8951,33.8261,33.87,54100.0
2006-01-18 10:10:00,53.96,54.08,53.95,54.07,101800.0,33.87,33.9454,33.8638,33.9391,101800.0
2006-01-18 10:15:00,54.07,54.2,54.02,54.18,49600.0,33.9391,34.0207,33.9077,34.0081,49600.0
2006-01-18 10:20:00,54.15,54.25,54.13,54.22,67100.0,33.9893,34.0521,33.9767,34.0332,67100.0
2006-01-18 10:25:00,54.22,54.24,54.1,54.11,29300.0,34.0332,34.0458,33.9579,33.9642,29300.0
2006-01-18 10:30:00,54.1,54.14,53.97,53.97,37400.0,33.9579,33.983,33.8763,33.8763,37400.0
2006-01-18 10:35:00,53.99,53.99,53.82,53.83,29100.0,33.8889,33.8889,33.7822,33.7884,29100.0
2006-01-18 10:40:00,53.84,53.9,53.81,53.9,98800.0,33.7947,33.8324,33.7759,33.8324,98800.0
2006-01-18 10:45:00,53.9,53.9,53.76,53.76,24600.0,33.8324,33.8324,33.7445,33.7445,24600.0
2006-01-18 10:50:00,53.76,53.93,53.76,53.91,39600.0,33.7445,33.8512,33.7445,33.8387,39600.0
2006-01-18 10:55:00,53.9,53.96,53.88,53.88,34600.0,33.8324,33.87,33.8198,33.8198,34600.0
2006-01-18 11:00:00,53.86,53.88,53.79,53.79,38100.0,33.8073,33.8198,33.7633,33.7633,38100.0
2006-01-18 11:05:00,53.78,53.78,53.69,53.7,75000.0,33.7571,33.7571,33.7006,33.7068,75000.0
2006-01-18 11:10:00,53.69,53.7,53.57,53.59,81300.0,33.7006,33.7068,33.6252,33.6378,81300.0
2006-01-18 11:15:00,53.59,53.73,53.58,53.72,45500.0,33.6378,33.7257,33.6315,33.7194,45500.0
2006-01-18 11:20:00,53.73,53.76,53.65,53.76,102000.0,33.7257,33.7445,33.6755,33.7445,102000.0
2006-01-18 11:25:00,53.76,53.78,53.65,53.71,65000.0,33.7445,33.7571,33.6755,33.7131,65000.0
2006-01-18 11:30:00,53.71,53.73,53.59,53.62,70700.0,33.7131,33.7257,33.6378,33.6566,70700.0
2006-01-18 11:35:00,53.61,53.73,53.61,53.73,37300.0,33.6504,33.7257,33.6504,33.7257,37300.0
2006-01-18 11:40:00,53.7,53.75,53.7,53.74,35300.0,33.7068,33.7382,33.7068,33.732,35300.0
2006-01-18 11:45:00,53.74,53.8,53.72,53.78,30100.0,33.732,33.7696,33.7194,33.7571,30100.0
2006-01-18 11:50:00,53.78,53.79,53.66,53.69,27800.0,33.7571,33.7633,33.6817,33.7006,27800.0
2006-01-18 11:55:00,53.7,53.79,53.67,53.76,14900.0,33.7068,33.7633,33.688,33.7445,14900.0
2006-01-18 12:00:00,53.77,53.79,53.74,53.75,18200.0,33.7508,33.7633,33.732,33.7382,18200.0
2006-01-18 12:05:00,53.75,53.76,53.71,53.76,22000.0,33.7382,33.7445,33.7131,33.7445,22000.0
2006-01-18 12:10:00,53.76,53.77,53.69,53.73,28400.0,33.7445,33.7508,33.7006,33.7257,28400.0
2006-01-18 12:15:00,53.74,53.79,53.67,53.79,25700.0,33.732,33.7633,33.688,33.7633,25700.0
2006-01-18 12:20:00,53.79,53.81,53.75,53.75,19900.0,33.7633,33.7759,33.7382,33.7382,19900.0
2006-01-18 12:25:00,53.75,53.76,53.72,53.75,31100.0,33.7382,33.7445,33.7194,33.7382,31100.0
2006-01-18 12:30:00,53.72,53.74,53.67,53.72,36800.0,33.7194,33.732,33.688,33.7194,36800.0
2006-01-18 12:35:00,53.73,53.75,53.71,53.74,19700.0,33.7257,33.7382,33.7131,33.732,19700.0
2006-01-18 12:40:00,53.73,53.78,53.71,53.74,12500.0,33.7257,33.7571,33.7131,33.732,12500.0
2006-01-18 12:45:00,53.74,53.79,53.74,53.75,22300.0,33.732,33.7633,33.732,33.7382,22300.0
2006-01-18 12:50:00,53.76,53.77,53.73,53.76,16700.0,33.7445,33.7508,33.7257,33.7445,16700.0
2006-01-18 12:55:00,53.75,53.76,53.67,53.69,24000.0,33.7382,33.7445,33.688,33.7006,24000.0
2006-01-18 13:00:00,53.69,53.71,53.67,53.68,16700.0,33.7006,33.7131,33.688,33.6943,16700.0
2006-01-18 13:05:00,53.68,53.7,53.67,53.68,17500.0,33.6943,33.7068,33.688,33.6943,17500.0
2006-01-18 13:10:00,53.69,53.73,53.65,53.73,66200.0,33.7006,33.7257,33.6755,33.7257,66200.0
2006-01-18 13:15:00,53.72,53.74,53.69,53.69,31400.0,33.7194,33.732,33.7006,33.7006,31400.0
2006-01-18 13:20:00,53.68,53.72,53.66,53.67,35400.0,33.6943,33.7194,33.6817,33.688,35400.0
2006-01-18 13:25:00,53.67,53.71,53.64,53.65,21300.0,33.688,33.7131,33.6692,33.6755,21300.0
2006-01-18 13:30:00,53.65,53.68,53.62,53.64,52800.0,33.6755,33.6943,33.6566,33.6692,52800.0
2006-01-18 13:35:00,53.65,53.68,53.62,53.68,45400.0,33.6755,33.6943,33.6566,33.6943,45400.0
2006-01-18 13:40:00,53.66,53.7,53.64,53.7,14800.0,33.6817,33.7068,33.6692,33.7068,14800.0
2006-01-18 13:45:00,53.71,53.73,53.68,53.72,30800.0,33.7131,33.7257,33.6943,33.7194,30800.0
2006-01-18 13:50:00,53.71,53.74,53.7,53.74,25500.0,33.7131,33.732,33.7068,33.732,25500.0
2006-01-18 13:55:00,53.72,53.76,53.71,53.72,6700.0,33.7194,33.7445,33.7131,33.7194,6700.0
2006-01-18 14:00:00,53.71,53.87,53.71,53.86,47000.0,33.7131,33.8136,33.7131,33.8073,47000.0
2006-01-18 14:05:00,53.85,53.93,53.85,53.89,80500.0,33.801,33.8512,33.801,33.8261,80500.0
2006-01-18 14:10:00,53.9,53.93,53.87,53.9,34300.0,33.8324,33.8512,33.8136,33.8324,34300.0
2006-01-18 14:15:00,53.9,54.0,53.87,53.9,116700.0,33.8324,33.8951,33.8136,33.8324,116700.0
2006-01-18 14:20:00,53.9,53.93,53.85,53.88,65400.0,33.8324,33.8512,33.801,33.8198,65400.0
2006-01-18 14:25:00,53.88,53.94,53.87,53.9,62200.0,33.8198,33.8575,33.8136,33.8324,62200.0
2006-01-18 14:30:00,53.91,53.98,53.88,53.93,45100.0,33.8387,33.8826,33.8198,33.8512,45100.0
2006-01-18 14:35:00,53.92,53.94,53.82,53.85,31100.0,33.8449,33.8575,33.7822,33.801,31100.0
2006-01-18 14:40:00,53.84,53.84,53.74,53.77,29600.0,33.7947,33.7947,33.732,33.7508,29600.0
2006-01-18 14:45:00,53.75,53.78,53.74,53.75,18200.0,33.7382,33.7571,33.732,33.7382,18200.0
2006-01-18 14:50:00,53.76,53.8,53.68,53.8,50400.0,33.7445,33.7696,33.6943,33.7696,50400.0
2006-01-18 14:55:00,53.8,53.82,53.75,53.79,24100.0,33.7696,33.7822,33.7382,33.7633,24100.0
2006-01-18 15:00:00,53.81,53.82,53.75,53.76,16300.0,33.7759,33.7822,33.7382,33.7445,16300.0
2006-01-18 15:05:00,53.76,53.88,53.75,53.85,34900.0,33.7445,33.8198,33.7382,33.801,34900.0
2006-01-18 15:10:00,53.85,53.9,53.84,53.87,73400.0,33.801,33.8324,33.7947,33.8136,73400.0
2006-01-18 15:15:00,53.89,53.93,53.89,53.93,72200.0,33.8261,33.8512,33.8261,33.8512,72200.0
2006-01-18 15:20:00,53.93,53.94,53.87,53.93,59700.0,33.8512,33.8575,33.8136,33.8512,59700.0
2006-01-18 15:25:00,53.94,53.94,53.89,53.92,88100.0,33.8575,33.8575,33.8261,33.8449,88100.0
2006-01-18 15:30:00,53.92,53.99,53.92,53.93,58900.0,33.8449,33.8889,33.8449,33.8512,58900.0
2006-01-18 15:35:00,53.93,53.95,53.87,53.9,64000.0,33.8512,33.8638,33.8136,33.8324,64000.0
2006-01-18 15:40:00,53.89,53.92,53.83,53.86,71300.0,33.8261,33.8449,33.7884,33.8073,71300.0
2006-01-18 15:45:00,53.86,53.89,53.83,53.87,52700.0,33.8073,33.8261,33.7884,33.8136,52700.0
2006-01-18 15:50:00,53.86,53.87,53.83,53.85,102600.0,33.8073,33.8136,33.7884,33.801,102600.0
2006-01-18 15:55:00,53.84,53.95,53.82,53.92,128200.0,33.7947,33.8638,33.7822,33.8449,128200.0
2006-01-19 09:30:00,54.63,54.63,54.38,54.49,165200.0,34.2906,34.2906,34.1337,34.2027,165200.0
2006-01-19 09:35:00,54.5,54.67,54.49,54.56,85300.0,34.209,34.3157,34.2027,34.2467,85300.0
2006-01-19 09:40:00,54.57,54.69,54.54,54.6,125500.0,34.2529,34.3283,34.2341,34.2718,125500.0
2006-01-19 09:45:00,54.6,54.61,54.51,54.56,94400.0,34.2718,34.278,34.2153,34.2467,94400.0
2006-01-19 09:50:00,54.58,54.6,54.55,54.58,51900.0,34.2592,34.2718,34.2404,34.2592,51900.0
2006-01-19 09:55:00,54.58,54.58,54.4,54.45,76800.0,34.2592,34.2592,34.1462,34.1776,76800.0
2006-01-19 10:00:00,54.45,54.5,54.33,54.34,49000.0,34.1776,34.209,34.1023,34.1086,49000.0
2006-01-19 10:05:00,54.34,54.35,54.24,54.25,54700.0,34.1086,34.1148,34.0458,34.0521,54700.0
2006-01-19 10:10:00,54.25,54.27,54.07,54.24,58100.0,34.0521,34.0646,33.9391,34.0458,58100.0
2006-01-19 10:15:00,54.23,54.37,54.16,54.24,50300.0,34.0395,34.1274,33.9956,34.0458,50300.0
2006-01-19 10:20:00,54.2,54.27,54.2,54.24,28000.0,34.0207,34.0646,34.0207,34.0458,28000.0
2006-01-19 10:25:00,54.25,54.29,54.2,54.2,41400.0,34.0521,34.0772,34.0207,34.0207,41400.0
2006-01-19 10:30:00,54.21,54.25,54.18,54.25,99900.0,34.027,34.0521,34.0081,34.0521,99900.0
2006-01-19 10:35:00,54.23,54.29,54.22,54.24,35700.0,34.0395,34.0772,34.0332,34.0458,35700.0
2006-01-19 10:40:00,54.22,54.34,54.22,54.32,24100.0,34.0332,34.1086,34.0332,34.096,24100.0
2006-01-19 10:45:00,54.32,54.36,54.3,54.33,19400.0,34.096,34.1211,34.0835,34.1023,19400.0
2006-01-19 10:50:00,54.34,54.34,54.13,54.13,19700.0,34.1086,34.1086,33.9767,33.9767,19700.0
2006-01-19 10:55:00,54.15,54.15,54.02,54.1,45700.0,33.9893,33.9893,33.9077,33.9579,45700.0
2006-01-19 11:00:00,54.07,54.13,54.07,54.13,19200.0,33.9391,33.9767,33.9391,33.9767,19200.0
2006-01-19 11:05:00,54.14,54.2,54.1,54.18,25000.0,33.983,34.0207,33.9579,34.0081,25000.0
2006-01-19 11:10:00,54.18,54.18,54.13,54.14,13300.0,34.0081,34.0081,33.9767,33.983,13300.0
2006-01-19 11:15:00,54.14,54.14,54.06,54.12,20300.0,33.983,33.983,33.9328,33.9705,20300.0
2006-01-19 11:20:00,54.11,54.12,54.03,54.06,17500.0,33.9642,33.9705,33.914,33.9328,17500.0
2006-01-19 11:25:00,54.05,54.13,54.05,54.1,19000.0,33.9265,33.9767,33.9265,33.9579,19000.0
2006-01-19 11:30:00,54.1,54.18,54.08,54.18,33200.0,33.9579,34.0081,33.9454,34.0081,33200.0
2006-01-19 11:35:00,54.16,54.3,54.16,54.28,31400.0,33.9956,34.0835,33.9956,34.0709,31400.0
2006-01-19 11:40:00,54.28,54.35,54.28,54.3,27500.0,34.0709,34.1148,34.0709,34.0835,27500.0
2006-01-19 11:45:00,54.3,54.36,54.28,54.36,34700.0,34.0835,34.1211,34.0709,34.1211,34700.0
2006-01-19 11:50:00,54.37,54.45,54.35,54.45,25000.0,34.1274,34.1776,34.1148,34.1776,25000.0
2006-01-19 11:55:00,54.44,54.49,54.43,54.46,25400.0,34.1713,34.2027,34.1651,34.1839,25400.0
2006-01-19 12:00:00,54.45,54.54,54.41,54.52,51100.0,34.1776,34.2341,34.1525,34.2215,51100.0
2006-01-19 12:05:00,54.51,54.53,54.45,54.47,19400.0,34.2153,34.2278,34.1776,34.1902,19400.0
2006-01-19 12:10:00,54.47,54.54,54.47,54.54,17200.0,34.1902,34.2341,34.1902,34.2341,17200.0
2006-01-19 12:15:00,54.55,54.68,54.55,54.58,59100.0,34.2404,34.322,34.2404,34.2592,59100.0
2006-01-19 12:20:00,54.55,54.58,54.52,54.52,65100.0,34.2404,34.2592,34.2215,34.2215,65100.0
2006-01-19 12:25:00,54.55,54.57,54.5,54.54,26700.0,34.2404,34.2529,34.209,34.2341,26700.0
2006-01-19 12:30:00,54.55,54.57,54.51,54.55,26000.0,34.2404,34.2529,34.2153,34.2404,26000.0
2006-01-19 12:35:00,54.55,54.56,54.52,54.55,25100.0,34.2404,34.2467,34.2215,34.2404,25100.0
2006-01-19 12:40:00,54.56,54.56,54.51,54.54,26000.0,34.2467,34.2467,34.2153,34.2341,26000.0
2006-01-19 12:45:00,54.53,54.56,54.51,54.55,17500.0,34.2278,34.2467,34.2153,34.2404,17500.0
2006-01-19 12:50:00,54.56,54.57,54.51,54.55,37400.0,34.2467,34.2529,34.2153,34.2404,37400.0
2006-01-19 12:55:00,54.54,54.55,54.51,54.53,12000.0,34.2341,34.2404,34.2153,34.2278,12000.0
2006-01-19 13:00:00,54.51,54.6,54.51,54.58,17900.0,34.2153,34.2718,34.2153,34.2592,17900.0
2006-01-19 13:05:00,54.59,54.73,54.58,54.7,29000.0,34.2655,34.3534,34.2592,34.3345,29000.0
2006-01-19 13:10:00,54.71,54.71,54.59,54.6,13800.0,34.3408,34.3408,34.2655,34.2718,13800.0
2006-01-19 13:15:00,54.61,54.61,54.5,54.53,36600.0,34.278,34.278,34.209,34.2278,36600.0
2006-01-19 13:20:00,54.53,54.55,54.5,54.55,27900.0,34.2278,34.2404,34.209,34.2404,27900.0
2006-01-19 13:25:00,54.56,54.56,54.52,54.55,11100.0,34.2467,34.2467,34.2215,34.2404,11100.0
2006-01-19 13:30:00,54.56,54.59,54.54,54.54,16000.0,34.2467,34.2655,34.2341,34.2341,16000.0
2006-01-19 13:35:00,54.55,54.56,54.45,54.47,24600.0,34.2404,34.2467,34.1776,34.1902,24600.0
2006-01-19 13:40:00,54.46,54.52,54.43,54.43,21400.0,34.1839,34.2215,34.1651,34.1651,21400.0
2006-01-19 13:45:00,54.44,54.45,54.4,54.41,44200.0,34.1713,34.1776,34.1462,34.1525,44200.0
2006-01-19 13:50:00,54.41,54.42,54.31,54.38,35600.0,34.1525,34.1588,34.0897,34.1337,35600.0
2006-01-19 13:55:00,54.39,54.4,54.36,54.39,17100.0,34.1399,34.1462,34.1211,34.1399,17100.0
2006-01-19 14:00:00,54.39,54.5,54.38,54.47,22200.0,34.1399,34.209,34.1337,34.1902,22200.0
2006-01-19 14:05:00,54.47,54.52,54.47,54.51,30500.0,34.1902,34.2215,34.1902,34.2153,30500.0
2006-01-19 14:10:00,54.5,54.54,54.43,54.43,17700.0,34.209,34.2341,34.1651,34.1651,17700.0
2006-01-19 14:15:00,54.44,54.47,54.44,54.46,9100.0,34.1713,34.1902,34.1713,34.1839,9100.0
2006-01-19 14:20:00,54.46,54.47,54.4,54.42,18300.0,34.1839,34.1902,34.1462,34.1588,18300.0
2006-01-19 14:25:00,54.41,54.46,54.4,54.46,8800.0,34.1525,34.1839,34.1462,34.1839,8800.0
2006-01-19 14:30:00,54.46,54.46,54.3,54.33,37400.0,34.1839,34.1839,34.0835,34.1023,37400.0
2006-01-19 14:35:00,54.31,54.41,54.31,54.38,27800.0,34.0897,34.1525,34.0897,34.1337,27800.0
2006-01-19 14:40:00,54.4,54.43,54.34,54.34,38900.0,34.1462,34.1651,34.1086,34.1086,38900.0
2006-01-19 14:45:00,54.36,54.36,54.29,54.29,36400.0,34.1211,34.1211,34.0772,34.0772,36400.0
2006-01-19 14:50:00,54.3,54.34,54.28,54.3,40300.0,34.0835,34.1086,34.0709,34.0835,40300.0
2006-01-19 14:55:00,54.32,54.39,54.31,54.36,44700.0,34.096,34.1399,34.0897,34.1211,44700.0
2006-01-19 15:00:00,54.37,54.39,54.32,54.34,28500.0,34.1274,34.1399,34.096,34.1086,28500.0
2006-01-19 15:05:00,54.33,54.33,54.26,54.28,51500.0,34.1023,34.1023,34.0583,34.0709,51500.0
2006-01-19 15:10:00,54.28,54.33,54.26,54.33,41900.0,34.0709,34.1023,34.0583,34.1023,41900.0
2006-01-19 15:15:00,54.33,54.4,54.32,54.36,24900.0,34.1023,34.1462,34.096,34.1211,24900.0
2006-01-19 15:20:00,54.37,54.46,54.35,54.4,40000.0,34.1274,34.1839,34.1148,34.1462,40000.0
2006-01-19 15:25:00,54.41,54.46,54.36,54.4,34600.0,34.1525,34.1839,34.1211,34.1462,34600.0
2006-01-19 15:30:00,54.39,54.39,54.31,54.35,21200.0,34.1399,34.1399,34.0897,34.1148,21200.0
2006-01-19 15:35:00,54.37,54.38,54.34,54.38,26100.0,34.1274,34.1337,34.1086,34.1337,26100.0
2006-01-19 15:40:00,54.37,54.38,54.33,54.33,36800.0,34.1274,34.1337,34.1023,34.1023,36800.0
2006-01-19 15:45:00,54.33,54.35,54.3,54.34,39900.0,34.1023,34.1148,34.0835,34.1086,39900.0
2006-01-19 15:50:00,54.33,54.48,54.33,54.47,71700.0,34.1023,34.1964,34.1023,34.1902,71700.0
2006-01-19 15:55:00,54.47,54.48,54.38,54.38,83000.0,34.1902,34.1964,34.1337,34.1337,83000.0
2006-01-20 09:30:00,54.59,54.59,54.43,54.43,265900.0,34.2655,34.2655,34.1651,34.1651,265900.0
2006-01-20 09:35:00,54.43,54.63,54.42,54.63,23300.0,34.1651,34.2906,34.1588,34.2906,23300.0
2006-01-20 09:40:00,54.62,54.67,54.57,54.63,41800.0,34.2843,34.3157,34.2529,34.2906,41800.0
2006-01-20 09:45:00,54.62,54.66,54.43,54.5,45800.0,34.2843,34.3094,34.1651,34.209,45800.0
2006-01-20 09:50:00,54.5,54.51,54.4,54.49,19300.0,34.209,34.2153,34.1462,34.2027,19300.0
2006-01-20 09:55:00,54.49,54.49,54.39,54.4,24600.0,34.2027,34.2027,34.1399,34.1462,24600.0
2006-01-20 10:00:00,54.4,54.44,54.3,54.34,40200.0,34.1462,34.1713,34.0835,34.1086,40200.0
2006-01-20 10:05:00,54.35,54.36,54.21,54.25,43300.0,34.1148,34.1211,34.027,34.0521,43300.0
2006-01-20 10:10:00,54.22,54.27,54.12,54.14,36400.0,34.0332,34.0646,33.9705,33.983,36400.0
2006-01-20 10:15:00,54.14,54.15,54.06,54.11,51200.0,33.983,33.9893,33.9328,33.9642,51200.0
2006-01-20 10:20:00,54.11,54.12,54.08,54.12,38800.0,33.9642,33.9705,33.9454,33.9705,38800.0
2006-01-20 10:25:00,54.1,54.15,54.09,54.14,73400.0,33.9579,33.9893,33.9516,33.983,73400.0
2006-01-20 10:30:00,54.15,54.15,54.07,54.09,35200.0,33.9893,33.9893,33.9391,33.9516,35200.0
2006-01-20 10:35:00,54.07,54.1,54.05,54.09,43800.0,33.9391,33.9579,33.9265,33.9516,43800.0
2006-01-20 10:40:00,54.09,54.22,54.09,54.16,38800.0,33.9516,34.0332,33.9516,33.9956,38800.0
2006-01-20 10:45:00,54.15,54.21,54.12,54.19,99600.0,33.9893,34.027,33.9705,34.0144,99600.0
2006-01-20 10:50:00,54.18,54.27,54.0,54.15,51100.0,34.0081,34.0646,33.8951,33.9893,51100.0
2006-01-20 10:55:00,54.15,54.3,54.09,54.27,28200.0,33.9893,34.0835,33.9516,34.0646,28200.0
2006-01-20 11:00:00,54.26,54.35,54.16,54.34,49800.0,34.0583,34.1148,33.9956,34.1086,49800.0
2006-01-20 11:05:00,54.34,54.34,54.14,54.15,41500.0,34.1086,34.1086,33.983,33.9893,41500.0
2006-01-20 11:10:00,54.13,54.2,54.1,54.2,42300.0,33.9767,34.0207,33.9579,34.0207,42300.0
2006-01-20 11:15:00,54.21,54.33,54.12,54.14,46000.0,34.027,34.1023,33.9705,33.983,46000.0
2006-01-20 11:20:00,54.1,54.19,54.01,54.19,67700.0,33.9579,34.0144,33.9014,34.0144,67700.0
2006-01-20 11:25:00,54.18,54.23,54.16,54.19,22700.0,34.0081,34.0395,33.9956,34.0144,22700.0
2006-01-20 11:30:00,54.16,54.17,53.97,54.03,50900.0,33.9956,34.0019,33.8763,33.914,50900.0
2006-01-20 11:35:00,54.05,54.1,53.99,54.1,105500.0,33.9265,33.9579,33.8889,33.9579,105500.0
2006-01-20 11:40:00,54.1,54.1,53.97,53.99,29000.0,33.9579,33.9579,33.8763,33.8889,29000.0
2006-01-20 11:45:00,53.98,54.05,53.86,53.88,70700.0,33.8826,33.9265,33.8073,33.8198,70700.0
2006-01-20 11:50:00,53.88,53.98,53.84,53.91,60400.0,33.8198,33.8826,33.7947,33.8387,60400.0
2006-01-20 11:55:00,53.91,53.91,53.8,53.82,47300.0,33.8387,33.8387,33.7696,33.7822,47300.0
2006-01-20 12:00:00,53.82,53.91,53.8,53.91,54400.0,33.7822,33.8387,33.7696,33.8387,54400.0
2006-01-20 12:05:00,53.92,53.97,53.9,53.94,45700.0,33.8449,33.8763,33.8324,33.8575,45700.0
2006-01-20 12:10:00,53.93,53.95,53.87,53.91,27600.0,33.8512,33.8638,33.8136,33.8387,27600.0
2006-01-20 12:15:00,53.91,53.96,53.87,53.87,22400.0,33.8387,33.87,33.8136,33.8136,22400.0
2006-01-20 12:20:00,53.9,54.0,53.89,54.0,26000.0,33.8324,33.8951,33.8261,33.8951,26000.0
2006-01-20 12:25:00,53.98,54.04,53.98,54.01,16400.0,33.8826,33.9203,33.8826,33.9014,16400.0
2006-01-20 12:30:00,54.02,54.02,53.94,53.95,29000.0,33.9077,33.9077,33.8575,33.8638,29000.0
2006-01-20 12:35:00,53.95,53.96,53.9,53.94,12300.0,33.8638,33.87,33.8324,33.8575,12300.0
2006-01-20 12:40:00,53.94,53.94,53.87,53.93,18000.0,33.8575,33.8575,33.8136,33.8512,18000.0
2006-01-20 12:45:00,53.92,53.93,53.86,53.9,67200.0,33.8449,33.8512,33.8073,33.8324,67200.0
2006-01-20 12:50:00,53.89,53.91,53.84,53.84,24100.0,33.8261,33.8387,33.7947,33.7947,24100.0
2006-01-20 12:55:00,53.84,53.84,53.75,53.82,65500.0,33.7947,33.7947,33.7382,33.7822,65500.0
2006-01-20 13:00:00,53.82,53.82,53.66,53.67,22200.0,33.7822,33.7822,33.6817,33.688,22200.0
2006-01-20 13:05:00,53.67,53.73,53.62,53.71,58100.0,33.688,33.7257,33.6566,33.7131,58100.0
2006-01-20 13:10:00,53.73,53.77,53.68,53.75,30700.0,33.7257,33.7508,33.6943,33.7382,30700.0
2006-01-20 13:15:00,53.76,53.84,53.75,53.78,33100.0,33.7445,33.7947,33.7382,33.7571,33100.0
2006-01-20 13:20:00,53.76,53.78,53.73,53.77,33200.0,33.7445,33.7571,33.7257,33.7508,33200.0
2006-01-20 13:25:00,53.8,53.87,53.78,53.84,27200.0,33.7696,33.8136,33.7571,33.7947,27200.0
2006-01-20 13:30:00,53.8,53.8,53.73,53.75,40500.0,33.7696,33.7696,33.7257,33.7382,40500.0
2006-01-20 13:35:00,53.75,53.81,53.74,53.81,19500.0,33.7382,33.7759,33.732,33.7759,19500.0
2006-01-20 13:40:00,53.8,53.86,53.78,53.78,64800.0,33.7696,33.8073,33.7571,33.7571,64800.0
2006-01-20 13:45:00,53.78,53.84,53.69,53.71,43400.0,33.7571,33.7947,33.7006,33.7131,43400.0
2006-01-20 13:50:00,53.73,53.73,53.65,53.65,25800.0,33.7257,33.7257,33.6755,33.6755,25800.0
2006-01-20 13:55:00,53.65,53.72,53.62,53.66,68600.0,33.6755,33.7194,33.6566,33.6817,68600.0
2006-01-20 14:00:00,53.66,53.67,53.61,53.67,57400.0,33.6817,33.688,33.6504,33.688,57400.0
2006-01-20 14:05:00,53.66,53.69,53.6,53.68,22000.0,33.6817,33.7006,33.6441,33.6943,22000.0
2006-01-20 14:10:00,53.64,53.74,53.64,53.73,29400.0,33.6692,33.732,33.6692,33.7257,29400.0
2006-01-20 14:15:00,53.73,53.8,53.7,53.71,44500.0,33.7257,33.7696,33.7068,33.7131,44500.0
2006-01-20 14:20:00,53.7,53.84,53.7,53.83,53900.0,33.7068,33.7947,33.7068,33.7884,53900.0
2006-01-20 14:25:00,53.83,53.94,53.81,53.93,43400.0,33.7884,33.8575,33.7759,33.8512,43400.0
2006-01-20 14:30:00,53.94,53.94,53.77,53.77,76700.0,33.8575,33.8575,33.7508,33.7508,76700.0
2006-01-20 14:35:00,53.8,53.8,53.73,53.78,44000.0,33.7696,33.7696,33.7257,33.7571,44000.0
2006-01-20 14:40:00,53.8,53.86,53.71,53.82,48300.0,33.7696,33.8073,33.7131,33.7822,48300.0
2006-01-20 14:45:00,53.81,53.88,53.8,53.88,19800.0,33.7759,33.8198,33.7696,33.8198,19800.0
2006-01-20 14:50:00,53.87,53.87,53.74,53.79,40300.0,33.8136,33.8136,33.732,33.7633,40300.0
2006-01-20 14:55:00,53.8,53.81,53.71,53.77,34600.0,33.7696,33.7759,33.7131,33.7508,34600.0
2006-01-20 15:00:00,53.76,53.86,53.76,53.79,29200.0,33.7445,33.8073,33.7445,33.7633,29200.0
2006-01-20 15:05:00,53.78,53.91,53.75,53.9,36700.0,33.7571,33.8387,33.7382,33.8324,36700.0
2006-01-20 15:10:00,53.9,53.92,53.79,53.81,42900.0,33.8324,33.8449,33.7633,33.7759,42900.0
2006-01-20 15:15:00,53.81,53.83,53.69,53.7,49600.0,33.7759,33.7884,33.7006,33.7068,49600.0
2006-01-20 15:20:00,53.7,53.78,53.7,53.71,81400.0,33.7068,33.7571,33.7068,33.7131,81400.0
2006-01-20 15:25:00,53.7,53.72,53.68,53.69,73200.0,33.7068,33.7194,33.6943,33.7006,73200.0
2006-01-20 15:30:00,53.7,53.77,53.67,53.77,81600.0,33.7068,33.7508,33.688,33.7508,81600.0
2006-01-20 15:35:00,53.77,53.82,53.74,53.79,77600.0,33.7508,33.7822,33.732,33.7633,77600.0
2006-01-20 15:40:00,53.78,53.82,53.7,53.72,92800.0,33.7571,33.7822,33.7068,33.7194,92800.0
2006-01-20 15:45:00,53.71,53.75,53.66,53.73,86600.0,33.7131,33.7382,33.6817,33.7257,86600.0
2006-01-20 15:50:00,53.74,53.75,53.63,53.66,108300.0,33.732,33.7382,33.6629,33.6817,108300.0
2006-01-20 15:55:00,53.66,53.67,53.59,53.6,228000.0,33.6817,33.688,33.6378,33.6441,228000.0
2006-01-23 09:30:00,53.53,53.75,53.5,53.51,131700.0,33.6001,33.7382,33.5813,33.5876,131700.0
2006-01-23 09:35:00,53.51,53.64,53.33,53.33,104200.0,33.5876,33.6692,33.4746,33.4746,104200.0
2006-01-23 09:40:00,53.33,53.57,53.33,53.5,51500.0,33.4746,33.6252,33.4746,33.5813,51500.0
2006-01-23 09:45:00,53.5,53.5,53.32,53.35,27600.0,33.5813,33.5813,33.4683,33.4872,27600.0
2006-01-23 09:50:00,53.35,53.35,53.1,53.11,67300.0,33.4872,33.4872,33.3302,33.3365,67300.0
2006-01-23 09:55:00,53.12,53.26,53.09,53.17,84700.0,33.3428,33.4307,33.324,33.3742,84700.0
2006-01-23 10:00:00,53.19,53.23,53.1,53.12,61000.0,33.3867,33.4118,33.3302,33.3428,61000.0
2006-01-23 10:05:00,53.13,53.21,53.12,53.17,42000.0,33.3491,33.3993,33.3428,33.3742,42000.0
2006-01-23 10:10:00,53.15,53.19,53.14,53.15,72400.0,33.3616,33.3867,33.3553,33.3616,72400.0
2006-01-23 10:15:00,53.14,53.17,53.07,53.08,24400.0,33.3553,33.3742,33.3114,33.3177,24400.0
2006-01-23 10:20:00,53.08,53.25,53.08,53.15,62100.0,33.3177,33.4244,33.3177,33.3616,62100.0
2006-01-23 10:25:00,53.19,53.19,53.02,53.07,49100.0,33.3867,33.3867,33.28,33.3114,49100.0
2006-01-23 10:30:00,53.07,53.16,53.03,53.1,34000.0,33.3114,33.3679,33.2863,33.3302,34000.0
2006-01-23 10:35:00,53.11,53.16,53.08,53.12,48300.0,33.3365,33.3679,33.3177,33.3428,48300.0
2006-01-23 10:40:00,53.12,53.14,53.08,53.1,55800.0,33.3428,33.3553,33.3177,33.3302,55800.0
2006-01-23 10:45:00,53.1,53.1,53.01,53.02,38500.0,33.3302,33.3302,33.2737,33.28,38500.0
2006-01-23 10:50:00,53.02,53.08,53.01,53.08,132900.0,33.28,33.3177,33.2737,33.3177,132900.0
2006-01-23 10:55:00,53.09,53.2,53.09,53.19,24300.0,33.324,33.393,33.324,33.3867,24300.0
2006-01-23 11:00:00,53.21,53.25,53.2,53.23,49600.0,33.3993,33.4244,33.393,33.4118,49600.0
2006-01-23 11:05:00,53.23,53.28,53.19,53.26,51100.0,33.4118,33.4432,33.3867,33.4307,51100.0
2006-01-23 11:10:00,53.23,53.28,53.22,53.25,69400.0,33.4118,33.4432,33.4056,33.4244,69400.0
2006-01-23 11:15:00,53.25,53.26,53.15,53.15,25500.0,33.4244,33.4307,33.3616,33.3616,25500.0
2006-01-23 11:20:00,53.14,53.17,53.13,53.15,71900.0,33.3553,33.3742,33.3491,33.3616,71900.0
2006-01-23 11:25:00,53.15,53.16,53.1,53.12,32100.0,33.3616,33.3679,33.3302,33.3428,32100.0
2006-01-23 11:30:00,53.11,53.19,53.1,53.19,136700.0,33.3365,33.3867,33.3302,33.3867,136700.0
2006-01-23 11:35:00,53.19,53.22,53.14,53.14,35400.0,33.3867,33.4056,33.3553,33.3553,35400.0
2006-01-23 11:40:00,53.14,53.17,53.12,53.15,23600.0,33.3553,33.3742,33.3428,33.3616,23600.0
2006-01-23 11:45:00,53.15,53.2,53.12,53.19,23600.0,33.3616,33.393,33.3428,33.3867,23600.0
2006-01-23 11:50:00,53.18,53.19,53.11,53.11,47600.0,33.3804,33.3867,33.3365,33.3365,47600.0
2006-01-23 11:55:00,53.11,53.2,53.11,53.17,57400.0,33.3365,33.393,33.3365,33.3742,57400.0
2006-01-23 12:00:00,53.17,53.18,53.12,53.14,35300.0,33.3742,33.3804,33.3428,33.3553,35300.0
2006-01-23 12:05:00,53.15,53.15,53.01,53.02,19800.0,33.3616,33.3616,33.2737,33.28,19800.0
2006-01-23 12:10:00,53.02,53.11,53.02,53.1,25600.0,33.28,33.3365,33.28,33.3302,25600.0
2006-01-23 12:15:00,53.1,53.1,53.04,53.06,17200.0,33.3302,33.3302,33.2926,33.3051,17200.0
2006-01-23 12:20:00,53.06,53.06,53.0,53.0,33200.0,33.3051,33.3051,33.2675,33.2675,33200.0
2006-01-23 12:25:00,52.98,53.08,52.97,53.08,23900.0,33.2549,33.3177,33.2486,33.3177,23900.0
2006-01-23 12:30:00,53.08,53.14,53.08,53.13,20900.0,33.3177,33.3553,33.3177,33.3491,20900.0
2006-01-23 12:35:00,53.13,53.13,53.05,53.06,17900.0,33.3491,33.3491,33.2988,33.3051,17900.0
2006-01-23 12:40:00,53.07,53.09,53.01,53.07,23200.0,33.3114,33.324,33.2737,33.3114,23200.0
2006-01-23 12:45:00,53.07,53.09,53.01,53.01,66900.0,33.3114,33.324,33.2737,33.2737,66900.0
2006-01-23 12:50:00,53.0,53.01,52.93,53.0,54700.0,33.2675,33.2737,33.2235,33.2675,54700.0
2006-01-23 12:55:00,53.0,53.02,52.96,52.96,26200.0,33.2675,33.28,33.2424,33.2424,26200.0
2006-01-23 13:00:00,52.96,53.01,52.94,53.01,18000.0,33.2424,33.2737,33.2298,33.2737,18000.0
2006-01-23 13:05:00,53.02,53.02,52.98,53.02,14200.0,33.28,33.28,33.2549,33.28,14200.0
2006-01-23 13:10:00,53.01,53.02,52.99,52.99,8200.0,33.2737,33.28,33.2612,33.2612,8200.0
2006-01-23 13:15:00,52.99,52.99,52.93,52.94,17400.0,33.2612,33.2612,33.2235,33.2298,17400.0
2006-01-23 13:20:00,52.93,53.04,52.93,53.01,19200.0,33.2235,33.2926,33.2235,33.2737,19200.0
2006-01-23 13:25:00,53.0,53.09,53.0,53.01,34000.0,33.2675,33.324,33.2675,33.2737,34000.0
2006-01-23 13:30:00,53.01,53.07,52.99,53.04,27200.0,33.2737,33.3114,33.2612,33.2926,27200.0
2006-01-23 13:35:00,53.04,53.05,53.0,53.0,10700.0,33.2926,33.2988,33.2675,33.2675,10700.0
2006-01-23 13:40:00,53.02,53.03,52.94,52.96,15200.0,33.28,33.2863,33.2298,33.2424,15200.0
2006-01-23 13:45:00,52.96,52.97,52.9,52.92,44500.0,33.2424,33.2486,33.2047,33.2172,44500.0
2006-01-23 13:50:00,52.91,52.91,52.75,52.78,67000.0,33.211,33.211,33.1105,33.1294,67000.0
2006-01-23 13:55:00,52.79,52.81,52.75,52.81,49100.0,33.1356,33.1482,33.1105,33.1482,49100.0
2006-01-23 14:00:00,52.8,52.95,52.79,52.9,32300.0,33.1419,33.2361,33.1356,33.2047,32300.0
2006-01-23 14:05:00,52.93,52.97,52.88,52.88,11100.0,33.2235,33.2486,33.1921,33.1921,11100.0
2006-01-23 14:10:00,52.91,52.91,52.77,52.91,39700.0,33.211,33.211,33.1231,33.211,39700.0
2006-01-23 14:15:00,52.88,52.92,52.81,52.83,17500.0,33.1921,33.2172,33.1482,33.1608,17500.0
2006-01-23 14:20:00,52.84,52.9,52.82,52.9,54300.0,33.167,33.2047,33.1545,33.2047,54300.0
2006-01-23 14:25:00,52.88,52.91,52.81,52.87,29200.0,33.1921,33.211,33.1482,33.1859,29200.0
2006-01-23 14:30:00,52.87,52.95,52.86,52.88,28300.0,33.1859,33.2361,33.1796,33.1921,28300.0
2006-01-23 14:35:00,52.87,52.88,52.83,52.86,41600.0,33.1859,33.1921,33.1608,33.1796,41600.0
2006-01-23 14:40:00,52.86,52.86,52.79,52.83,27300.0,33.1796,33.1796,33.1356,33.1608,27300.0
2006-01-23 14:45:00,52.84,52.86,52.75,52.84,54800.0,33.167,33.1796,33.1105,33.167,54800.0
2006-01-23 14:50:00,52.84,52.87,52.78,52.8,52300.0,33.167,33.1859,33.1294,33.1419,52300.0
2006-01-23 14:55:00,52.8,52.81,52.74,52.75,94700.0,33.1419,33.1482,33.1043,33.1105,94700.0
2006-01-23 15:00:00,52.75,52.8,52.68,52.68,85400.0,33.1105,33.1419,33.0666,33.0666,85400.0
2006-01-23 15:05:00,52.68,52.75,52.67,52.71,93400.0,33.0666,33.1105,33.0603,33.0854,93400.0
2006-01-23 15:10:00,52.7,52.76,52.7,52.73,42500.0,33.0792,33.1168,33.0792,33.098,42500.0
2006-01-23 15:15:00,52.74,52.8,52.72,52.72,54900.0,33.1043,33.1419,33.0917,33.0917,54900.0
2006-01-23 15:20:00,52.71,52.79,52.69,52.79,49800.0,33.0854,33.1356,33.0729,33.1356,49800.0
2006-01-23 15:25:00,52.79,52.81,52.77,52.8,28800.0,33.1356,33.1482,33.1231,33.1419,28800.0
2006-01-23 15:30:00,52.79,52.8,52.7,52.73,40900.0,33.1356,33.1419,33.0792,33.098,40900.0
2006-01-23 15:35:00,52.72,52.75,52.66,52.66,70400.0,33.0917,33.1105,33.054,33.054,70400.0
2006-01-23 15:40:00,52.69,52.7,52.61,52.65,57200.0,33.0729,33.0792,33.0227,33.0478,57200.0
2006-01-23 15:45:00,52.64,52.73,52.56,52.68,74600.0,33.0415,33.098,32.9913,33.0666,74600.0
2006-01-23 15:50:00,52.69,52.71,52.59,52.67,66600.0,33.0729,33.0854,33.0101,33.0603,66600.0
2006-01-23 15:55:00,52.66,52.79,52.64,52.77,143800.0,33.054,33.1356,33.0415,33.1231,143800.0
2006-01-24 09:30:00,53.98,53.98,53.6,53.77,302300.0,33.8826,33.8826,33.6441,33.7508,302300.0
2006-01-24 09:35:00,53.76,53.94,53.72,53.9,176800.0,33.7445,33.8575,33.7194,33.8324,176800.0
2006-01-24 09:40:00,53.91,53.98,53.78,53.98,175700.0,33.8387,33.8826,33.7571,33.8826,175700.0
2006-01-24 09:45:00,53.98,54.06,53.89,54.01,232900.0,33.8826,33.9328,33.8261,33.9014,232900.0
2006-01-24 09:50:00,54.0,54.06,53.98,54.03,79600.0,33.8951,33.9328,33.8826,33.914,79600.0
2006-01-24 09:55:00,54.03,54.12,54.01,54.05,182200.0,33.914,33.9705,33.9014,33.9265,182200.0
2006-01-24 10:00:00,54.05,54.07,53.96,53.98,150200.0,33.9265,33.9391,33.87,33.8826,150200.0
2006-01-24 10:05:00,53.99,54.02,53.94,54.02,181400.0,33.8889,33.9077,33.8575,33.9077,181400.0
2006-01-24 10:10:00,54.02,54.05,53.96,54.0,56900.0,33.9077,33.9265,33.87,33.8951,56900.0
2006-01-24 10:15:00,54.0,54.09,54.0,54.05,128600.0,33.8951,33.9516,33.8951,33.9265,128600.0
2006-01-24 10:20:00,54.05,54.2,54.01,54.18,111900.0,33.9265,34.0207,33.9014,34.0081,111900.0
2006-01-24 10:25:00,54.18,54.2,54.11,54.14,114700.0,34.0081,34.0207,33.9642,33.983,114700.0
2006-01-24 10:30:00,54.13,54.15,54.04,54.15,131600.0,33.9767,33.9893,33.9203,33.9893,131600.0
2006-01-24 10:35:00,54.16,54.2,54.15,54.17,49600.0,33.9956,34.0207,33.9893,34.0019,49600.0
2006-01-24 10:40:00,54.19,54.25,53.95,54.23,67000.0,34.0144,34.0521,33.8638,34.0395,67000.0
2006-01-24 10:45:00,54.23,54.27,54.22,54.25,43800.0,34.0395,34.0646,34.0332,34.0521,43800.0
2006-01-24 10:50:00,54.24,54.26,54.17,54.17,43300.0,34.0458,34.0583,34.0019,34.0019,43300.0
2006-01-24 10:55:00,54.17,54.17,54.07,54.1,83800.0,34.0019,34.0019,33.9391,33.9579,83800.0
2006-01-24 11:00:00,54.08,54.15,54.06,54.13,72400.0,33.9454,33.9893,33.9328,33.9767,72400.0
2006-01-24 11:05:00,54.13,54.13,53.98,53.98,116600.0,33.9767,33.9767,33.8826,33.8826,116600.0
2006-01-24 11:10:00,53.99,54.14,53.98,54.14,64000.0,33.8889,33.983,33.8826,33.983,64000.0
2006-01-24 11:15:00,54.15,54.23,54.12,54.23,65200.0,33.9893,34.0395,33.9705,34.0395,65200.0
2006-01-24 11:20:00,54.23,54.28,54.23,54.25,290200.0,34.0395,34.0709,34.0395,34.0521,290200.0
2006-01-24 11:25:00,54.25,54.28,54.21,54.26,35700.0,34.0521,34.0709,34.027,34.0583,35700.0
2006-01-24 11:30:00,54.26,54.29,54.24,54.27,78100.0,34.0583,34.0772,34.0458,34.0646,78100.0
2006-01-24 11:35:00,54.27,54.28,54.23,54.25,52600.0,34.0646,34.0709,34.0395,34.0521,52600.0
2006-01-24 11:40:00,54.25,54.47,54.25,54.46,47200.0,34.0521,34.1902,34.0521,34.1839,47200.0
2006-01-24 11:45:00,54.46,54.49,54.32,54.37,73500.0,34.1839,34.2027,34.096,34.1274,73500.0
2006-01-24 11:50:00,54.36,54.42,54.34,54.41,31900.0,34.1211,34.1588,34.1086,34.1525,31900.0
2006-01-24 11:55:00,54.41,54.44,54.36,54.36,38000.0,34.1525,34.1713,34.1211,34.1211,38000.0
2006-01-24 12:00:00,54.36,54.36,54.27,54.28,59500.0,34.1211,34.1211,34.0646,34.0709,59500.0
2006-01-24 12:05:00,54.28,54.28,54.21,54.25,68800.0,34.0709,34.0709,34.027,34.0521,68800.0
2006-01-24 12:10:00,54.24,54.31,54.21,54.26,50100.0,34.0458,34.0897,34.027,34.0583,50100.0
2006-01-24 12:15:00,54.26,54.27,54.18,54.2,45400.0,34.0583,34.0646,34.0081,34.0207,45400.0
2006-01-24 12:20:00,54.2,54.26,54.16,54.25,38000.0,34.0207,34.0583,33.9956,34.0521,38000.0
2006-01-24 12:25:00,54.25,54.34,54.25,54.34,45800.0,34.0521,34.1086,34.0521,34.1086,45800.0
2006-01-24 12:30:00,54.34,54.45,54.34,54.44,36000.0,34.1086,34.1776,34.1086,34.1713,36000.0
2006-01-24 12:35:00,54.44,54.51,54.44,54.47,100500.0,34.1713,34.2153,34.1713,34.1902,100500.0
2006-01-24 12:40:00,54.48,54.48,54.38,54.39,41200.0,34.1964,34.1964,34.1337,34.1399,41200.0
2006-01-24 12:45:00,54.38,54.5,54.38,54.49,65100.0,34.1337,34.209,34.1337,34.2027,65100.0
2006-01-24 12:50:00,54.5,54.64,54.5,54.64,36700.0,34.209,34.2969,34.209,34.2969,36700.0
2006-01-24 12:55:00,54.64,54.64,54.54,54.54,20900.0,34.2969,34.2969,34.2341,34.2341,20900.0
2006-01-24 13:00:00,54.54,54.58,54.42,54.58,53000.0,34.2341,34.2592,34.1588,34.2592,53000.0
2006-01-24 13:05:00,54.58,54.59,54.37,54.37,24000.0,34.2592,34.2655,34.1274,34.1274,24000.0
2006-01-24 13:10:00,54.38,54.38,54.31,54.33,56700.0,34.1337,34.1337,34.0897,34.1023,56700.0
2006-01-24 13:15:00,54.32,54.34,54.29,54.33,21600.0,34.096,34.1086,34.0772,34.1023,21600.0
2006-01-24 13:20:00,54.31,54.37,54.27,54.27,28600.0,34.0897,34.1274,34.0646,34.0646,28600.0
2006-01-24 13:25:00,54.28,54.3,54.24,54.3,37000.0,34.0709,34.0835,34.0458,34.0835,37000.0
2006-01-24 13:30:00,54.31,54.33,54.25,54.3,49000.0,34.0897,34.1023,34.0521,34.0835,49000.0
2006-01-24 13:35:00,54.29,54.29,54.22,54.23,24400.0,34.0772,34.0772,34.0332,34.0395,24400.0
2006-01-24 13:40:00,54.22,54.24,54.19,54.21,27800.0,34.0332,34.0458,34.0144,34.027,27800.0
2006-01-24 13:45:00,54.21,54.22,54.1,54.1,48400.0,34.027,34.0332,33.9579,33.9579,48400.0
2006-01-24 13:50:00,54.1,54.16,54.08,54.14,59800.0,33.9579,33.9956,33.9454,33.983,59800.0
2006-01-24 13:55:00,54.12,54.21,54.09,54.18,35400.0,33.9705,34.027,33.9516,34.0081,35400.0
2006-01-24 14:00:00,54.18,54.24,54.17,54.24,56900.0,34.0081,34.0458,34.0019,34.0458,56900.0
2006-01-24 14:05:00,54.24,54.3,54.23,54.3,100900.0,34.0458,34.0835,34.0395,34.0835,100900.0
2006-01-24 14:10:00,54.3,54.36,54.26,54.32,55100.0,34.0835,34.1211,34.0583,34.096,55100.0
2006-01-24 14:15:00,54.32,54.33,54.22,54.22,36900.0,34.096,34.1023,34.0332,34.0332,36900.0
2006-01-24 14:20:00,54.22,54.23,54.12,54.15,64500.0,34.0332,34.0395,33.9705,33.9893,64500.0
2006-01-24 14:25:00,54.16,54.24,54.12,54.21,84400.0,33.9956,34.0458,33.9705,34.027,84400.0
2006-01-24 14:30:00,54.22,54.26,54.2,54.2,43800.0,34.0332,34.0583,34.0207,34.0207,43800.0
2006-01-24 14:35:00,54.2,54.24,54.19,54.24,42600.0,34.0207,34.0458,34.0144,34.0458,42600.0
2006-01-24 14:40:00,54.24,54.3,54.22,54.29,51700.0,34.0458,34.0835,34.0332,34.0772,51700.0
2006-01-24 14:45:00,54.29,54.3,54.24,54.26,98900.0,34.0772,34.0835,34.0458,34.0583,98900.0
2006-01-24 14:50:00,54.26,54.3,54.21,54.21,105100.0,34.0583,34.0835,34.027,34.027,105100.0
2006-01-24 14:55:00,54.2,54.21,54.11,54.15,44200.0,34.0207,34.027,33.9642,33.9893,44200.0
2006-01-24 15:00:00,54.15,54.26,54.15,54.26,40500.0,33.9893,34.0583,33.9893,34.0583,40500.0
2006-01-24 15:05:00,54.26,54.28,54.22,54.24,46500.0,34.0583,34.0709,34.0332,34.0458,46500.0
2006-01-24 15:10:00,54.24,54.24,54.14,54.14,66100.0,34.0458,34.0458,33.983,33.983,66100.0
2006-01-24 15:15:00,54.14,54.26,54.14,54.25,63800.0,33.983,34.0583,33.983,34.0521,63800.0
2006-01-24 15:20:00,54.26,54.27,54.23,54.24,47800.0,34.0583,34.0646,34.0395,34.0458,47800.0
2006-01-24 15:25:00,54.24,54.25,54.1,54.13,125900.0,34.0458,34.0521,33.9579,33.9767,125900.0
2006-01-24 15:30:00,54.11,54.17,54.11,54.15,78800.0,33.9642,34.0019,33.9642,33.9893,78800.0
2006-01-24 15:35:00,54.15,54.15,54.12,54.15,57500.0,33.9893,33.9893,33.9705,33.9893,57500.0
2006-01-24 15:40:00,54.15,54.17,54.13,54.15,68500.0,33.9893,34.0019,33.9767,33.9893,68500.0
2006-01-24 15:45:00,54.15,54.24,54.13,54.23,90300.0,33.9893,34.0458,33.9767,34.0395,90300.0
2006-01-24 15:50:00,54.22,54.27,54.17,54.25,113300.0,34.0332,34.0646,34.0019,34.0521,113300.0
2006-01-24 15:55:00,54.27,54.27,54.24,54.25,149500.0,34.0646,34.0646,34.0458,34.0521,149500.0
2006-01-25 09:30:00,54.65,54.65,54.37,54.37,123700.0,34.3031,34.3031,34.1274,34.1274,123700.0
2006-01-25 09:35:00,54.37,54.63,54.35,54.63,28700.0,34.1274,34.2906,34.1148,34.2906,28700.0
2006-01-25 09:40:00,54.63,54.68,54.55,54.66,33700.0,34.2906,34.322,34.2404,34.3094,33700.0
2006-01-25 09:45:00,54.65,54.77,54.65,54.75,49000.0,34.3031,34.3785,34.3031,34.3659,49000.0
2006-01-25 09:50:00,54.76,54.8,54.7,54.72,57000.0,34.3722,34.3973,34.3345,34.3471,57000.0
2006-01-25 09:55:00,54.72,54.79,54.72,54.75,55600.0,34.3471,34.391,34.3471,34.3659,55600.0
2006-01-25 10:00:00,54.76,54.82,54.75,54.77,59500.0,34.3722,34.4099,34.3659,34.3785,59500.0
2006-01-25 10:05:00,54.77,54.78,54.53,54.63,192200.0,34.3785,34.3847,34.2278,34.2906,192200.0
2006-01-25 10:10:00,54.62,54.64,54.5,54.51,112000.0,34.2843,34.2969,34.209,34.2153,112000.0
2006-01-25 10:15:00,54.51,54.58,54.51,54.54,41300.0,34.2153,34.2592,34.2153,34.2341,41300.0
2006-01-25 10:20:00,54.55,54.59,54.36,54.4,102400.0,34.2404,34.2655,34.1211,34.1462,102400.0
2006-01-25 10:25:00,54.39,54.54,54.39,54.54,56600.0,34.1399,34.2341,34.1399,34.2341,56600.0
2006-01-25 10:30:00,54.54,54.54,54.44,54.49,43300.0,34.2341,34.2341,34.1713,34.2027,43300.0
2006-01-25 10:35:00,54.51,54.57,54.45,54.54,66600.0,34.2153,34.2529,34.1776,34.2341,66600.0
2006-01-25 10:40:00,54.54,54.59,54.49,54.56,35000.0,34.2341,34.2655,34.2027,34.2467,35000.0
2006-01-25 10:45:00,54.58,54.73,54.56,54.66,46200.0,34.2592,34.3534,34.2467,34.3094,46200.0
2006-01-25 10:50:00,54.67,54.84,54.67,54.83,45600.0,34.3157,34.4224,34.3157,34.4161,45600.0
2006-01-25 10:55:00,54.85,54.95,54.83,54.94,82000.0,34.4287,34.4915,34.4161,34.4852,82000.0
2006-01-25 11:00:00,54.95,54.95,54.88,54.9,39900.0,34.4915,34.4915,34.4475,34.4601,39900.0
2006-01-25 11:05:00,54.91,54.97,54.91,54.96,32600.0,34.4663,34.504,34.4663,34.4977,32600.0
2006-01-25 11:10:00,54.96,55.0,54.95,55.0,65800.0,34.4977,34.5228,34.4915,34.5228,65800.0
2006-01-25 11:15:00,55.0,55.17,54.96,55.17,63600.0,34.5228,34.6295,34.4977,34.6295,63600.0
2006-01-25 11:20:00,55.17,55.24,55.08,55.09,42800.0,34.6295,34.6735,34.5731,34.5793,42800.0
2006-01-25 11:25:00,55.1,55.21,55.09,55.17,31800.0,34.5856,34.6547,34.5793,34.6295,31800.0
2006-01-25 11:30:00,55.17,55.25,55.09,55.09,42300.0,34.6295,34.6798,34.5793,34.5793,42300.0
2006-01-25 11:35:00,55.09,55.1,54.97,54.97,29700.0,34.5793,34.5856,34.504,34.504,29700.0
2006-01-25 11:40:00,54.98,55.07,54.93,55.07,33700.0,34.5103,34.5668,34.4789,34.5668,33700.0
2006-01-25 11:45:00,55.06,55.07,54.92,54.92,26200.0,34.5605,34.5668,34.4726,34.4726,26200.0
2006-01-25 11:50:00,54.91,54.93,54.83,54.92,39900.0,34.4663,34.4789,34.4161,34.4726,39900.0
2006-01-25 11:55:00,54.92,54.92,54.84,54.86,326400.0,34.4726,34.4726,34.4224,34.435,326400.0
2006-01-25 12:00:00,54.87,54.87,54.77,54.84,32600.0,34.4412,34.4412,34.3785,34.4224,32600.0
2006-01-25 12:05:00,54.84,54.88,54.81,54.88,49600.0,34.4224,34.4475,34.4036,34.4475,49600.0
2006-01-25 12:10:00,54.89,54.97,54.82,54.83,39000.0,34.4538,34.504,34.4099,34.4161,39000.0
2006-01-25 12:15:00,54.82,54.82,54.76,54.76,64200.0,34.4099,34.4099,34.3722,34.3722,64200.0
2006-01-25 12:20:00,54.77,54.81,54.68,54.68,38100.0,34.3785,34.4036,34.322,34.322,38100.0
2006-01-25 12:25:00,54.68,54.68,54.51,54.54,77700.0,34.322,34.322,34.2153,34.2341,77700.0
2006-01-25 12:30:00,54.53,54.79,54.53,54.77,66600.0,34.2278,34.391,34.2278,34.3785,66600.0
2006-01-25 12:35:00,54.77,54.77,54.64,54.7,50800.0,34.3785,34.3785,34.2969,34.3345,50800.0
2006-01-25 12:40:00,54.7,54.78,54.69,54.77,59000.0,34.3345,34.3847,34.3283,34.3785,59000.0
2006-01-25 12:45:00,54.74,54.82,54.73,54.75,71300.0,34.3596,34.4099,34.3534,34.3659,71300.0
2006-01-25 12:50:00,54.75,54.75,54.67,54.69,40600.0,34.3659,34.3659,34.3157,34.3283,40600.0
2006-01-25 12:55:00,54.7,54.78,54.66,54.76,83500.0,34.3345,34.3847,34.3094,34.3722,83500.0
2006-01-25 13:00:00,54.76,54.78,54.69,54.76,56200.0,34.3722,34.3847,34.3283,34.3722,56200.0
2006-01-25 13:05:00,54.75,54.84,54.74,54.78,37000.0,34.3659,34.4224,34.3596,34.3847,37000.0
2006-01-25 13:10:00,54.78,54.78,54.66,54.68,24600.0,34.3847,34.3847,34.3094,34.322,24600.0
2006-01-25 13:15:00,54.68,54.82,54.68,54.79,35400.0,34.322,34.4099,34.322,34.391,35400.0
2006-01-25 13:20:00,54.79,54.89,54.76,54.78,46000.0,34.391,34.4538,34.3722,34.3847,46000.0
2006-01-25 13:25:00,54.77,54.87,54.73,54.86,34300.0,34.3785,34.4412,34.3534,34.435,34300.0
2006-01-25 13:30:00,54.88,54.94,54.87,54.92,17900.0,34.4475,34.4852,34.4412,34.4726,17900.0
2006-01-25 13:35:00,54.91,54.92,54.83,54.85,28400.0,34.4663,34.4726,34.4161,34.4287,28400.0
2006-01-25 13:40:00,54.85,54.85,54.77,54.77,29500.0,34.4287,34.4287,34.3785,34.3785,29500.0
2006-01-25 13:45:00,54.78,54.82,54.69,54.71,52500.0,34.3847,34.4099,34.3283,34.3408,52500.0
2006-01-25 13:50:00,54.69,54.73,54.67,54.69,36800.0,34.3283,34.3534,34.3157,34.3283,36800.0
2006-01-25 13:55:00,54.7,54.77,54.7,54.75,12900.0,34.3345,34.3785,34.3345,34.3659,12900.0
2006-01-25 14:00:00,54.75,54.78,54.65,54.75,49800.0,34.3659,34.3847,34.3031,34.3659,49800.0
2006-01-25 14:05:00,54.76,54.89,54.76,54.88,34200.0,34.3722,34.4538,34.3722,34.4475,34200.0
2006-01-25 14:10:00,54.89,54.92,54.84,54.86,45700.0,34.4538,34.4726,34.4224,34.435,45700.0
2006-01-25 14:15:00,54.88,54.89,54.82,54.82,31200.0,34.4475,34.4538,34.4099,34.4099,31200.0
2006-01-25 14:20:00,54.81,54.84,54.77,54.81,18700.0,34.4036,34.4224,34.3785,34.4036,18700.0
2006-01-25 14:25:00,54.81,54.85,54.78,54.78,54000.0,34.4036,34.4287,34.3847,34.3847,54000.0
2006-01-25 14:30:00,54.76,54.82,54.76,54.79,52100.0,34.3722,34.4099,34.3722,34.391,52100.0
2006-01-25 14:35:00,54.79,54.83,54.79,54.83,24700.0,34.391,34.4161,34.391,34.4161,24700.0
2006-01-25 14:40:00,54.83,54.88,54.77,54.85,65900.0,34.4161,34.4475,34.3785,34.4287,65900.0
2006-01-25 14:45:00,54.84,54.85,54.73,54.75,47300.0,34.4224,34.4287,34.3534,34.3659,47300.0
2006-01-25 14:50:00,54.77,54.85,54.75,54.8,48200.0,34.3785,34.4287,34.3659,34.3973,48200.0
2006-01-25 14:55:00,54.79,54.79,54.64,54.66,48000.0,34.391,34.391,34.2969,34.3094,48000.0
2006-01-25 15:00:00,54.67,54.79,54.64,54.68,68800.0,34.3157,34.391,34.2969,34.322,68800.0
2006-01-25 15:05:00,54.72,54.72,54.58,54.58,43000.0,34.3471,34.3471,34.2592,34.2592,43000.0
2006-01-25 15:10:00,54.6,54.64,54.57,54.63,60000.0,34.2718,34.2969,34.2529,34.2906,60000.0
2006-01-25 15:15:00,54.62,54.62,54.52,54.55,36900.0,34.2843,34.2843,34.2215,34.2404,36900.0
2006-01-25 15:20:00,54.55,54.55,54.46,54.51,74300.0,34.2404,34.2404,34.1839,34.2153,74300.0
2006-01-25 15:25:00,54.51,54.61,54.5,54.56,57100.0,34.2153,34.278,34.209,34.2467,57100.0
2006-01-25 15:30:00,54.56,54.59,54.53,54.56,59800.0,34.2467,34.2655,34.2278,34.2467,59800.0
2006-01-25 15:35:00,54.56,54.65,54.56,54.65,69600.0,34.2467,34.3031,34.2467,34.3031,69600.0
2006-01-25 15:40:00,54.66,54.79,54.64,54.75,111900.0,34.3094,34.391,34.2969,34.3659,111900.0
2006-01-25 15:45:00,54.74,54.81,54.74,54.8,78200.0,34.3596,34.4036,34.3596,34.3973,78200.0
2006-01-25 15:50:00,54.81,54.82,54.77,54.77,137800.0,34.4036,34.4099,34.3785,34.3785,137800.0
2006-01-25 15:55:00,54.78,54.8,54.74,54.8,138600.0,34.3847,34.3973,34.3596,34.3973,138600.0
2006-01-26 09:30:00,55.0,55.12,55.0,55.11,77900.0,34.5228,34.5982,34.5228,34.5919,77900.0
2006-01-26 09:35:00,55.11,55.11,54.88,54.96,35900.0,34.5919,34.5919,34.4475,34.4977,35900.0
2006-01-26 09:40:00,54.94,54.97,54.65,54.67,96400.0,34.4852,34.504,34.3031,34.3157,96400.0
2006-01-26 09:45:00,54.67,54.69,54.54,54.54,155300.0,34.3157,34.3283,34.2341,34.2341,155300.0
2006-01-26 09:50:00,54.54,54.54,54.37,54.4,193800.0,34.2341,34.2341,34.1274,34.1462,193800.0
2006-01-26 09:55:00,54.45,54.52,54.41,54.49,49700.0,34.1776,34.2215,34.1525,34.2027,49700.0
2006-01-26 10:00:00,54.5,54.56,54.42,54.49,41700.0,34.209,34.2467,34.1588,34.2027,41700.0
2006-01-26 10:05:00,54.5,54.59,54.46,54.59,43700.0,34.209,34.2655,34.1839,34.2655,43700.0
2006-01-26 10:10:00,54.59,54.6,54.49,54.49,79900.0,34.2655,34.2718,34.2027,34.2027,79900.0
2006-01-26 10:15:00,54.46,54.47,54.34,54.36,111500.0,34.1839,34.1902,34.1086,34.1211,111500.0
2006-01-26 10:20:00,54.36,54.46,54.35,54.46,43300.0,34.1211,34.1839,34.1148,34.1839,43300.0
2006-01-26 10:25:00,54.47,54.48,54.35,54.37,51100.0,34.1902,34.1964,34.1148,34.1274,51100.0
2006-01-26 10:30:00,54.37,54.45,54.37,54.39,73000.0,34.1274,34.1776,34.1274,34.1399,73000.0
2006-01-26 10:35:00,54.41,54.42,54.36,54.39,54900.0,34.1525,34.1588,34.1211,34.1399,54900.0
2006-01-26 10:40:00,54.4,54.41,54.29,54.29,58600.0,34.1462,34.1525,34.0772,34.0772,58600.0
2006-01-26 10:45:00,54.3,54.31,54.17,54.17,93300.0,34.0835,34.0897,34.0019,34.0019,93300.0
2006-01-26 10:50:00,54.17,54.17,54.01,54.03,83500.0,34.0019,34.0019,33.9014,33.914,83500.0
2006-01-26 10:55:00,54.02,54.04,53.89,53.95,142600.0,33.9077,33.9203,33.8261,33.8638,142600.0
2006-01-26 11:00:00,53.95,53.96,53.84,53.9,40600.0,33.8638,33.87,33.7947,33.8324,40600.0
2006-01-26 11:05:00,53.9,53.91,53.79,53.79,111400.0,33.8324,33.8387,33.7633,33.7633,111400.0
2006-01-26 11:10:00,53.76,53.79,53.65,53.69,61200.0,33.7445,33.7633,33.6755,33.7006,61200.0
2006-01-26 11:15:00,53.65,53.68,53.5,53.52,103900.0,33.6755,33.6943,33.5813,33.5939,103900.0
2006-01-26 11:20:00,53.5,53.64,53.5,53.59,99000.0,33.5813,33.6692,33.5813,33.6378,99000.0
2006-01-26 11:25:00,53.59,53.7,53.58,53.7,231000.0,33.6378,33.7068,33.6315,33.7068,231000.0
2006-01-26 11:30:00,53.7,53.87,53.69,53.85,77900.0,33.7068,33.8136,33.7006,33.801,77900.0
2006-01-26 11:35:00,53.83,53.87,53.79,53.8,25100.0,33.7884,33.8136,33.7633,33.7696,25100.0
2006-01-26 11:40:00,53.79,53.88,53.78,53.88,54500.0,33.7633,33.8198,33.7571,33.8198,54500.0
2006-01-26 11:45:00,53.88,53.95,53.87,53.94,99400.0,33.8198,33.8638,33.8136,33.8575,99400.0
2006-01-26 11:50:00,53.9,53.92,53.87,53.9,33100.0,33.8324,33.8449,33.8136,33.8324,33100.0
2006-01-26 11:55:00,53.9,53.96,53.9,53.93,57600.0,33.8324,33.87,33.8324,33.8512,57600.0
2006-01-26 12:00:00,53.94,54.0,53.9,53.96,54900.0,33.8575,33.8951,33.8324,33.87,54900.0
2006-01-26 12:05:00,53.95,53.98,53.89,53.94,38500.0,33.8638,33.8826,33.8261,33.8575,38500.0
2006-01-26 12:10:00,53.95,53.95,53.88,53.89,98300.0,33.8638,33.8638,33.8198,33.8261,98300.0
2006-01-26 12:15:00,53.9,53.9,53.83,53.83,34400.0,33.8324,33.8324,33.7884,33.7884,34400.0
2006-01-26 12:20:00,53.84,53.86,53.83,53.85,15300.0,33.7947,33.8073,33.7884,33.801,15300.0
2006-01-26 12:25:00,53.85,53.86,53.84,53.85,27400.0,33.801,33.8073,33.7947,33.801,27400.0
2006-01-26 12:30:00,53.85,53.85,53.7,53.71,45000.0,33.801,33.801,33.7068,33.7131,45000.0
2006-01-26 12:35:00,53.71,53.75,53.65,53.75,92400.0,33.7131,33.7382,33.6755,33.7382,92400.0
2006-01-26 12:40:00,53.75,53.86,53.75,53.86,42400.0,33.7382,33.8073,33.7382,33.8073,42400.0
2006-01-26 12:45:00,53.85,53.91,53.85,53.9,58900.0,33.801,33.8387,33.801,33.8324,58900.0
2006-01-26 12:50:00,53.91,53.91,53.8,53.83,40700.0,33.8387,33.8387,33.7696,33.7884,40700.0
2006-01-26 12:55:00,53.84,53.92,53.83,53.87,229700.0,33.7947,33.8449,33.7884,33.8136,229700.0
2006-01-26 13:00:00,53.87,53.94,53.83,53.92,31200.0,33.8136,33.8575,33.7884,33.8449,31200.0
2006-01-26 13:05:00,53.91,53.95,53.87,53.95,30500.0,33.8387,33.8638,33.8136,33.8638,30500.0
2006-01-26 13:10:00,53.95,54.01,53.93,54.01,63900.0,33.8638,33.9014,33.8512,33.9014,63900.0
2006-01-26 13:15:00,53.98,54.04,53.91,53.94,54900.0,33.8826,33.9203,33.8387,33.8575,54900.0
2006-01-26 13:20:00,53.94,54.0,53.94,53.95,57300.0,33.8575,33.8951,33.8575,33.8638,57300.0
2006-01-26 13:25:00,53.97,54.0,53.94,53.94,70500.0,33.8763,33.8951,33.8575,33.8575,70500.0
2006-01-26 13:30:00,53.93,53.98,53.9,53.94,41300.0,33.8512,33.8826,33.8324,33.8575,41300.0
2006-01-26 13:35:00,53.94,53.95,53.9,53.9,29700.0,33.8575,33.8638,33.8324,33.8324,29700.0
2006-01-26 13:40:00,53.9,53.9,53.79,53.85,40400.0,33.8324,33.8324,33.7633,33.801,40400.0
2006-01-26 13:45:00,53.85,53.9,53.79,53.84,36600.0,33.801,33.8324,33.7633,33.7947,36600.0
2006-01-26 13:50:00,53.85,53.86,53.8,53.8,37800.0,33.801,33.8073,33.7696,33.7696,37800.0
2006-01-26 13:55:00,53.8,53.89,53.8,53.83,38000.0,33.7696,33.8261,33.7696,33.7884,38000.0
2006-01-26 14:00:00,53.84,53.98,53.84,53.98,31100.0,33.7947,33.8826,33.7947,33.8826,31100.0
2006-01-26 14:05:00,53.99,54.0,53.9,53.91,48600.0,33.8889,33.8951,33.8324,33.8387,48600.0
2006-01-26 14:10:00,53.91,53.91,53.86,53.88,45400.0,33.8387,33.8387,33.8073,33.8198,45400.0
2006-01-26 14:15:00,53.88,53.96,53.87,53.92,41600.0,33.8198,33.87,33.8136,33.8449,41600.0
2006-01-26 14:20:00,53.92,54.0,53.91,53.95,94400.0,33.8449,33.8951,33.8387,33.8638,94400.0
2006-01-26 14:25:00,53.95,53.99,53.91,53.91,45700.0,33.8638,33.8889,33.8387,33.8387,45700.0
2006-01-26 14:30:00,53.9,53.93,53.85,53.89,40500.0,33.8324,33.8512,33.801,33.8261,40500.0
2006-01-26 14:35:00,53.86,53.93,53.81,53.9,73200.0,33.8073,33.8512,33.7759,33.8324,73200.0
2006-01-26 14:40:00,53.88,53.99,53.88,53.99,61400.0,33.8198,33.8889,33.8198,33.8889,61400.0
2006-01-26 14:45:00,53.99,54.03,53.93,53.97,68300.0,33.8889,33.914,33.8512,33.8763,68300.0
2006-01-26 14:50:00,53.96,54.1,53.96,54.1,59400.0,33.87,33.9579,33.87,33.9579,59400.0
2006-01-26 14:55:00,54.1,54.11,54.02,54.06,51900.0,33.9579,33.9642,33.9077,33.9328,51900.0
2006-01-26 15:00:00,54.07,54.11,54.03,54.05,111900.0,33.9391,33.9642,33.914,33.9265,111900.0
2006-01-26 15:05:00,54.07,54.17,54.06,54.08,53000.0,33.9391,34.0019,33.9328,33.9454,53000.0
2006-01-26 15:10:00,54.08,54.14,54.05,54.05,32600.0,33.9454,33.983,33.9265,33.9265,32600.0
2006-01-26 15:15:00,54.07,54.1,54.02,54.03,48200.0,33.9391,33.9579,33.9077,33.914,48200.0
2006-01-26 15:20:00,54.06,54.09,54.0,54.07,44000.0,33.9328,33.9516,33.8951,33.9391,44000.0
2006-01-26 15:25:00,54.08,54.15,54.04,54.04,64600.0,33.9454,33.9893,33.9203,33.9203,64600.0
2006-01-26 15:30:00,54.04,54.1,54.01,54.09,53400.0,33.9203,33.9579,33.9014,33.9516,53400.0
2006-01-26 15:35:00,54.08,54.08,53.95,53.97,46100.0,33.9454,33.9454,33.8638,33.8763,46100.0
2006-01-26 15:40:00,53.97,53.97,53.89,53.89,47000.0,33.8763,33.8763,33.8261,33.8261,47000.0
2006-01-26 15:45:00,53.88,53.89,53.77,53.83,83200.0,33.8198,33.8261,33.7508,33.7884,83200.0
2006-01-26 15:50:00,53.84,53.9,53.8,53.82,81400.0,33.7947,33.8324,33.7696,33.7822,81400.0
2006-01-26 15:55:00,53.82,53.96,53.82,53.96,127800.0,33.7822,33.87,33.7822,33.87,127800.0
2006-01-27 09:30:00,54.75,54.75,54.4,54.45,223400.0,34.3659,34.3659,34.1462,34.1776,223400.0
2006-01-27 09:35:00,54.46,54.49,54.4,54.46,80500.0,34.1839,34.2027,34.1462,34.1839,80500.0
2006-01-27 09:40:00,54.45,54.52,54.35,54.35,87500.0,34.1776,34.2215,34.1148,34.1148,87500.0
2006-01-27 09:45:00,54.35,54.42,54.25,54.3,94600.0,34.1148,34.1588,34.0521,34.0835,94600.0
2006-01-27 09:50:00,54.31,54.43,54.28,54.43,115800.0,34.0897,34.1651,34.0709,34.1651,115800.0
2006-01-27 09:55:00,54.43,54.49,54.33,54.44,32100.0,34.1651,34.2027,34.1023,34.1713,32100.0
2006-01-27 10:00:00,54.39,54.56,54.39,54.48,97400.0,34.1399,34.2467,34.1399,34.1964,97400.0
2006-01-27 10:05:00,54.48,54.78,54.48,54.65,116800.0,34.1964,34.3847,34.1964,34.3031,116800.0
2006-01-27 10:10:00,54.64,54.79,54.64,54.73,72800.0,34.2969,34.391,34.2969,34.3534,72800.0
2006-01-27 10:15:00,54.74,54.93,54.71,54.82,117400.0,34.3596,34.4789,34.3408,34.4099,117400.0
2006-01-27 10:20:00,54.8,54.81,54.73,54.76,67300.0,34.3973,34.4036,34.3534,34.3722,67300.0
2006-01-27 10:25:00,54.75,54.78,54.59,54.61,47500.0,34.3659,34.3847,34.2655,34.278,47500.0
2006-01-27 10:30:00,54.6,54.62,54.47,54.57,48600.0,34.2718,34.2843,34.1902,34.2529,48600.0
2006-01-27 10:35:00,54.54,54.58,54.46,54.5,44400.0,34.2341,34.2592,34.1839,34.209,44400.0
2006-01-27 10:40:00,54.5,54.62,54.46,54.62,61400.0,34.209,34.2843,34.1839,34.2843,61400.0
2006-01-27 10:45:00,54.62,54.69,54.57,54.65,92300.0,34.2843,34.3283,34.2529,34.3031,92300.0
2006-01-27 10:50:00,54.62,54.69,54.56,54.64,35800.0,34.2843,34.3283,34.2467,34.2969,35800.0
2006-01-27 10:55:00,54.64,54.67,54.54,54.54,50300.0,34.2969,34.3157,34.2341,34.2341,50300.0
2006-01-27 11:00:00,54.54,54.59,54.51,54.51,34700.0,34.2341,34.2655,34.2153,34.2153,34700.0
2006-01-27 11:05:00,54.52,54.54,54.46,54.46,135400.0,34.2215,34.2341,34.1839,34.1839,135400.0
2006-01-27 11:10:00,54.5,54.51,54.4,54.41,39400.0,34.209,34.2153,34.1462,34.1525,39400.0
2006-01-27 11:15:00,54.41,54.49,54.39,54.48,45200.0,34.1525,34.2027,34.1399,34.1964,45200.0
2006-01-27 11:20:00,54.48,54.52,54.46,54.52,92300.0,34.1964,34.2215,34.1839,34.2215,92300.0
2006-01-27 11:25:00,54.53,54.67,54.49,54.65,61200.0,34.2278,34.3157,34.2027,34.3031,61200.0
2006-01-27 11:30:00,54.65,54.68,54.54,54.56,48300.0,34.3031,34.322,34.2341,34.2467,48300.0
2006-01-27 11:35:00,54.56,54.58,54.5,54.52,49200.0,34.2467,34.2592,34.209,34.2215,49200.0
2006-01-27 11:40:00,54.52,54.52,54.41,54.41,41200.0,34.2215,34.2215,34.1525,34.1525,41200.0
2006-01-27 11:45:00,54.4,54.45,54.4,54.42,26600.0,34.1462,34.1776,34.1462,34.1588,26600.0
2006-01-27 11:50:00,54.41,54.41,54.36,54.36,48600.0,34.1525,34.1525,34.1211,34.1211,48600.0
2006-01-27 11:55:00,54.37,54.39,54.34,54.35,30000.0,34.1274,34.1399,34.1086,34.1148,30000.0
2006-01-27 12:00:00,54.37,54.37,54.31,54.31,38400.0,34.1274,34.1274,34.0897,34.0897,38400.0
2006-01-27 12:05:00,54.3,54.35,54.3,54.33,25400.0,34.0835,34.1148,34.0835,34.1023,25400.0
2006-01-27 12:10:00,54.31,54.33,54.28,54.3,24400.0,34.0897,34.1023,34.0709,34.0835,24400.0
2006-01-27 12:15:00,54.31,54.36,54.31,54.32,40500.0,34.0897,34.1211,34.0897,34.096,40500.0
2006-01-27 12:20:00,54.33,54.34,54.27,54.28,55900.0,34.1023,34.1086,34.0646,34.0709,55900.0
2006-01-27 12:25:00,54.28,54.29,54.15,54.15,40500.0,34.0709,34.0772,33.9893,33.9893,40500.0
2006-01-27 12:30:00,54.15,54.25,54.15,54.23,54600.0,33.9893,34.0521,33.9893,34.0395,54600.0
2006-01-27 12:35:00,54.24,54.24,54.16,54.16,26000.0,34.0458,34.0458,33.9956,33.9956,26000.0
2006-01-27 12:40:00,54.16,54.24,54.16,54.24,26500.0,33.9956,34.0458,33.9956,34.0458,26500.0
2006-01-27 12:45:00,54.24,54.26,54.23,54.24,24100.0,34.0458,34.0583,34.0395,34.0458,24100.0
2006-01-27 12:50:00,54.24,54.27,54.21,54.25,22100.0,34.0458,34.0646,34.027,34.0521,22100.0
2006-01-27 12:55:00,54.25,54.31,54.22,54.3,46200.0,34.0521,34.0897,34.0332,34.0835,46200.0
2006-01-27 13:00:00,54.32,54.33,54.28,54.31,36500.0,34.096,34.1023,34.0709,34.0897,36500.0
2006-01-27 13:05:00,54.3,54.31,54.2,54.25,46900.0,34.0835,34.0897,34.0207,34.0521,46900.0
2006-01-27 13:10:00,54.25,54.26,54.17,54.17,31300.0,34.0521,34.0583,34.0019,34.0019,31300.0
2006-01-27 13:15:00,54.18,54.2,54.15,54.15,23700.0,34.0081,34.0207,33.9893,33.9893,23700.0
2006-01-27 13:20:00,54.15,54.15,54.1,54.1,35500.0,33.9893,33.9893,33.9579,33.9579,35500.0
2006-01-27 13:25:00,54.1,54.11,54.03,54.05,23700.0,33.9579,33.9642,33.914,33.9265,23700.0
2006-01-27 13:30:00,54.06,54.13,54.06,54.08,29300.0,33.9328,33.9767,33.9328,33.9454,29300.0
2006-01-27 13:35:00,54.09,54.1,54.02,54.1,22300.0,33.9516,33.9579,33.9077,33.9579,22300.0
2006-01-27 13:40:00,54.11,54.14,54.07,54.14,22100.0,33.9642,33.983,33.9391,33.983,22100.0
2006-01-27 13:45:00,54.17,54.18,54.12,54.15,13700.0,34.0019,34.0081,33.9705,33.9893,13700.0
2006-01-27 13:50:00,54.13,54.22,54.1,54.21,27100.0,33.9767,34.0332,33.9579,34.027,27100.0
2006-01-27 13:55:00,54.2,54.2,54.16,54.16,9400.0,34.0207,34.0207,33.9956,33.9956,9400.0
2006-01-27 14:00:00,54.17,54.27,54.17,54.24,20600.0,34.0019,34.0646,34.0019,34.0458,20600.0
2006-01-27 14:05:00,54.25,54.25,54.2,54.2,20200.0,34.0521,34.0521,34.0207,34.0207,20200.0
2006-01-27 14:10:00,54.21,54.24,54.2,54.2,20400.0,34.027,34.0458,34.0207,34.0207,20400.0
2006-01-27 14:15:00,54.21,54.25,54.2,54.24,10300.0,34.027,34.0521,34.0207,34.0458,10300.0
2006-01-27 14:20:00,54.23,54.33,54.23,54.31,18000.0,34.0395,34.1023,34.0395,34.0897,18000.0
2006-01-27 14:25:00,54.31,54.31,54.25,54.26,21700.0,34.0897,34.0897,34.0521,34.0583,21700.0
2006-01-27 14:30:00,54.25,54.3,54.25,54.26,43100.0,34.0521,34.0835,34.0521,34.0583,43100.0
2006-01-27 14:35:00,54.27,54.27,54.12,54.12,14300.0,34.0646,34.0646,33.9705,33.9705,14300.0
2006-01-27 14:40:00,54.15,54.2,54.13,54.2,10300.0,33.9893,34.0207,33.9767,34.0207,10300.0
2006-01-27 14:45:00,54.19,54.22,54.17,54.18,9800.0,34.0144,34.0332,34.0019,34.0081,9800.0
2006-01-27 14:50:00,54.2,54.28,54.19,54.22,17200.0,34.0207,34.0709,34.0144,34.0332,17200.0
2006-01-27 14:55:00,54.22,54.24,54.18,54.22,14000.0,34.0332,34.0458,34.0081,34.0332,14000.0
2006-01-27 15:00:00,54.22,54.25,54.2,54.2,21200.0,34.0332,34.0521,34.0207,34.0207,21200.0
2006-01-27 15:05:00,54.2,54.21,54.13,54.16,19600.0,34.0207,34.027,33.9767,33.9956,19600.0
2006-01-27 15:10:00,54.16,54.19,54.14,54.18,25700.0,33.9956,34.0144,33.983,34.0081,25700.0
2006-01-27 15:15:00,54.18,54.23,54.15,54.17,59200.0,34.0081,34.0395,33.9893,34.0019,59200.0
2006-01-27 15:20:00,54.18,54.22,54.17,54.22,49200.0,34.0081,34.0332,34.0019,34.0332,49200.0
2006-01-27 15:25:00,54.22,54.25,54.18,54.19,47400.0,34.0332,34.0521,34.0081,34.0144,47400.0
2006-01-27 15:30:00,54.2,54.25,54.19,54.22,56100.0,34.0207,34.0521,34.0144,34.0332,56100.0
2006-01-27 15:35:00,54.21,54.26,54.21,54.23,39900.0,34.027,34.0583,34.027,34.0395,39900.0
2006-01-27 15:40:00,54.23,54.25,54.17,54.24,61200.0,34.0395,34.0521,34.0019,34.0458,61200.0
2006-01-27 15:45:00,54.24,54.3,54.23,54.28,57100.0,34.0458,34.0835,34.0395,34.0709,57100.0
2006-01-27 15:50:00,54.26,54.3,54.2,54.26,57100.0,34.0583,34.0835,34.0207,34.0583,57100.0
2006-01-27 15:55:00,54.26,54.27,54.19,54.19,103400.0,34.0583,34.0646,34.0144,34.0144,103400.0
2006-01-30 09:30:00,54.38,54.49,54.31,54.46,54900.0,34.1337,34.2027,34.0897,34.1839,54900.0
2006-01-30 09:35:00,54.47,54.78,54.45,54.67,47500.0,34.1902,34.3847,34.1776,34.3157,47500.0
2006-01-30 09:40:00,54.69,54.72,54.55,54.65,45400.0,34.3283,34.3471,34.2404,34.3031,45400.0
2006-01-30 09:45:00,54.65,54.65,54.49,54.5,70900.0,34.3031,34.3031,34.2027,34.209,70900.0
2006-01-30 09:50:00,54.53,54.65,54.5,54.58,43400.0,34.2278,34.3031,34.209,34.2592,43400.0
2006-01-30 09:55:00,54.58,54.64,54.52,54.55,28800.0,34.2592,34.2969,34.2215,34.2404,28800.0
2006-01-30 10:00:00,54.57,54.65,54.57,54.61,27800.0,34.2529,34.3031,34.2529,34.278,27800.0
2006-01-30 10:05:00,54.63,54.65,54.58,54.62,35500.0,34.2906,34.3031,34.2592,34.2843,35500.0
2006-01-30 10:10:00,54.62,54.65,54.61,54.61,31000.0,34.2843,34.3031,34.278,34.278,31000.0
2006-01-30 10:15:00,54.61,54.62,54.45,54.45,46700.0,34.278,34.2843,34.1776,34.1776,46700.0
2006-01-30 10:20:00,54.45,54.5,54.45,54.49,17700.0,34.1776,34.209,34.1776,34.2027,17700.0
2006-01-30 10:25:00,54.49,54.5,54.41,54.43,14700.0,34.2027,34.209,34.1525,34.1651,14700.0
2006-01-30 10:30:00,54.39,54.47,54.33,54.47,30400.0,34.1399,34.1902,34.1023,34.1902,30400.0
2006-01-30 10:35:00,54.5,54.5,54.38,54.42,34800.0,34.209,34.209,34.1337,34.1588,34800.0
2006-01-30 10:40:00,54.41,54.44,54.36,54.36,17100.0,34.1525,34.1713,34.1211,34.1211,17100.0
2006-01-30 10:45:00,54.36,54.4,54.29,54.3,70000.0,34.1211,34.1462,34.0772,34.0835,70000.0
2006-01-30 10:50:00,54.3,54.38,54.27,54.37,31000.0,34.0835,34.1337,34.0646,34.1274,31000.0
2006-01-30 10:55:00,54.35,54.43,54.32,54.43,31300.0,34.1148,34.1651,34.096,34.1651,31300.0
2006-01-30 11:00:00,54.45,54.53,54.44,54.5,45000.0,34.1776,34.2278,34.1713,34.209,45000.0
2006-01-30 11:05:00,54.49,54.51,54.45,54.45,42000.0,34.2027,34.2153,34.1776,34.1776,42000.0
2006-01-30 11:10:00,54.46,54.5,54.39,54.48,27200.0,34.1839,34.209,34.1399,34.1964,27200.0
2006-01-30 11:15:00,54.47,54.49,54.41,54.46,8500.0,34.1902,34.2027,34.1525,34.1839,8500.0
2006-01-30 11:20:00,54.46,54.48,54.39,54.45,20100.0,34.1839,34.1964,34.1399,34.1776,20100.0
2006-01-30 11:25:00,54.44,54.46,54.38,54.39,21500.0,34.1713,34.1839,34.1337,34.1399,21500.0
2006-01-30 11:30:00,54.39,54.46,54.38,54.46,35600.0,34.1399,34.1839,34.1337,34.1839,35600.0
2006-01-30 11:35:00,54.47,54.47,54.42,54.45,18300.0,34.1902,34.1902,34.1588,34.1776,18300.0
2006-01-30 11:40:00,54.44,54.45,54.42,54.43,7900.0,34.1713,34.1776,34.1588,34.1651,7900.0
2006-01-30 11:45:00,54.43,54.5,54.43,54.5,53200.0,34.1651,34.209,34.1651,34.209,53200.0
2006-01-30 11:50:00,54.51,54.51,54.48,54.48,11400.0,34.2153,34.2153,34.1964,34.1964,11400.0
2006-01-30 11:55:00,54.48,54.5,54.45,54.46,168200.0,34.1964,34.209,34.1776,34.1839,168200.0
2006-01-30 12:00:00,54.45,54.45,54.42,54.43,37800.0,34.1776,34.1776,34.1588,34.1651,37800.0
2006-01-30 12:05:00,54.43,54.44,54.41,54.42,8500.0,34.1651,34.1713,34.1525,34.1588,8500.0
2006-01-30 12:10:00,54.41,54.41,54.39,54.39,79800.0,34.1525,34.1525,34.1399,34.1399,79800.0
2006-01-30 12:15:00,54.39,54.43,54.38,54.43,35300.0,34.1399,34.1651,34.1337,34.1651,35300.0
2006-01-30 12:20:00,54.43,54.47,54.42,54.44,19000.0,34.1651,34.1902,34.1588,34.1713,19000.0
2006-01-30 12:25:00,54.44,54.48,54.43,54.46,20200.0,34.1713,34.1964,34.1651,34.1839,20200.0
2006-01-30 12:30:00,54.47,54.47,54.4,54.47,16200.0,34.1902,34.1902,34.1462,34.1902,16200.0
2006-01-30 12:35:00,54.48,54.54,54.48,54.51,32900.0,34.1964,34.2341,34.1964,34.2153,32900.0
2006-01-30 12:40:00,54.54,54.54,54.48,54.5,17100.0,34.2341,34.2341,34.1964,34.209,17100.0
2006-01-30 12:45:00,54.5,54.52,54.47,54.47,11700.0,34.209,34.2215,34.1902,34.1902,11700.0
2006-01-30 12:50:00,54.48,54.49,54.45,54.46,15200.0,34.1964,34.2027,34.1776,34.1839,15200.0
2006-01-30 12:55:00,54.46,54.5,54.46,54.46,13500.0,34.1839,34.209,34.1839,34.1839,13500.0
2006-01-30 13:00:00,54.46,54.48,54.44,54.46,11600.0,34.1839,34.1964,34.1713,34.1839,11600.0
2006-01-30 13:05:00,54.45,54.46,54.42,54.44,17600.0,34.1776,34.1839,34.1588,34.1713,17600.0
2006-01-30 13:10:00,54.43,54.45,54.41,54.45,24500.0,34.1651,34.1776,34.1525,34.1776,24500.0
2006-01-30 13:15:00,54.45,54.47,54.45,54.47,8800.0,34.1776,34.1902,34.1776,34.1902,8800.0
2006-01-30 13:20:00,54.47,54.48,54.44,54.45,14300.0,34.1902,34.1964,34.1713,34.1776,14300.0
2006-01-30 13:25:00,54.45,54.46,54.43,54.43,13900.0,34.1776,34.1839,34.1651,34.1651,13900.0
2006-01-30 13:30:00,54.43,54.46,54.42,54.43,20200.0,34.1651,34.1839,34.1588,34.1651,20200.0
2006-01-30 13:35:00,54.43,54.48,54.43,54.46,50400.0,34.1651,34.1964,34.1651,34.1839,50400.0
2006-01-30 13:40:00,54.45,54.46,54.41,54.45,64600.0,34.1776,34.1839,34.1525,34.1776,64600.0
2006-01-30 13:45:00,54.44,54.49,54.42,54.46,10200.0,34.1713,34.2027,34.1588,34.1839,10200.0
2006-01-30 13:50:00,54.46,54.5,54.46,54.49,28200.0,34.1839,34.209,34.1839,34.2027,28200.0
2006-01-30 13:55:00,54.5,54.53,54.46,54.49,30400.0,34.209,34.2278,34.1839,34.2027,30400.0
2006-01-30 14:00:00,54.5,54.52,54.46,54.47,27500.0,34.209,34.2215,34.1839,34.1902,27500.0
2006-01-30 14:05:00,54.47,54.48,54.42,54.43,28100.0,34.1902,34.1964,34.1588,34.1651,28100.0
2006-01-30 14:10:00,54.42,54.43,54.37,54.38,16800.0,34.1588,34.1651,34.1274,34.1337,16800.0
2006-01-30 14:15:00,54.38,54.39,54.32,54.33,18500.0,34.1337,34.1399,34.096,34.1023,18500.0
2006-01-30 14:20:00,54.33,54.39,54.3,54.39,25100.0,34.1023,34.1399,34.0835,34.1399,25100.0
2006-01-30 14:25:00,54.38,54.43,54.38,54.41,15300.0,34.1337,34.1651,34.1337,34.1525,15300.0
2006-01-30 14:30:00,54.43,54.44,54.41,54.41,13300.0,34.1651,34.1713,34.1525,34.1525,13300.0
2006-01-30 14:35:00,54.41,54.43,54.4,54.42,12200.0,34.1525,34.1651,34.1462,34.1588,12200.0
2006-01-30 14:40:00,54.42,54.45,54.41,54.45,23700.0,34.1588,34.1776,34.1525,34.1776,23700.0
2006-01-30 14:45:00,54.45,54.45,54.39,54.43,20800.0,34.1776,34.1776,34.1399,34.1651,20800.0
2006-01-30 14:50:00,54.43,54.44,54.42,54.44,16000.0,34.1651,34.1713,34.1588,34.1713,16000.0
2006-01-30 14:55:00,54.44,54.46,54.42,54.43,12700.0,34.1713,34.1839,34.1588,34.1651,12700.0
2006-01-30 15:00:00,54.42,54.43,54.38,54.42,63700.0,34.1588,34.1651,34.1337,34.1588,63700.0
2006-01-30 15:05:00,54.42,54.44,54.36,54.37,30100.0,34.1588,34.1713,34.1211,34.1274,30100.0
2006-01-30 15:10:00,54.38,54.38,54.32,54.34,22000.0,34.1337,34.1337,34.096,34.1086,22000.0
2006-01-30 15:15:00,54.34,54.38,54.31,54.33,31000.0,34.1086,34.1337,34.0897,34.1023,31000.0
2006-01-30 15:20:00,54.32,54.34,54.27,54.31,44000.0,34.096,34.1086,34.0646,34.0897,44000.0
2006-01-30 15:25:00,54.3,54.4,54.27,54.37,85800.0,34.0835,34.1462,34.0646,34.1274,85800.0
2006-01-30 15:30:00,54.37,54.37,54.32,54.33,29400.0,34.1274,34.1274,34.096,34.1023,29400.0
2006-01-30 15:35:00,54.33,54.35,54.32,54.33,72300.0,34.1023,34.1148,34.096,34.1023,72300.0
2006-01-30 15:40:00,54.33,54.33,54.27,54.31,60700.0,34.1023,34.1023,34.0646,34.0897,60700.0
2006-01-30 15:45:00,54.32,54.37,54.31,54.37,35600.0,34.096,34.1274,34.0897,34.1274,35600.0
2006-01-30 15:50:00,54.37,54.4,54.35,54.39,81300.0,34.1274,34.1462,34.1148,34.1399,81300.0
2006-01-30 15:55:00,54.39,54.4,54.34,54.39,60300.0,34.1399,34.1462,34.1086,34.1399,60300.0
2006-01-31 09:30:00,54.55,54.55,54.44,54.53,143300.0,34.2404,34.2404,34.1713,34.2278,143300.0
2006-01-31 09:35:00,54.53,54.53,54.34,54.46,39400.0,34.2278,34.2278,34.1086,34.1839,39400.0
2006-01-31 09:40:00,54.48,54.53,54.4,54.5,138400.0,34.1964,34.2278,34.1462,34.209,138400.0
2006-01-31 09:45:00,54.48,54.49,54.31,54.39,144600.0,34.1964,34.2027,34.0897,34.1399,144600.0
2006-01-31 09:50:00,54.39,54.43,54.32,54.41,31400.0,34.1399,34.1651,34.096,34.1525,31400.0
2006-01-31 09:55:00,54.41,54.45,54.29,54.4,24900.0,34.1525,34.1776,34.0772,34.1462,24900.0
2006-01-31 10:00:00,54.4,54.45,54.3,54.42,43800.0,34.1462,34.1776,34.0835,34.1588,43800.0
2006-01-31 10:05:00,54.42,54.43,54.24,54.26,191300.0,34.1588,34.1651,34.0458,34.0583,191300.0
2006-01-31 10:10:00,54.25,54.31,54.24,54.27,35700.0,34.0521,34.0897,34.0458,34.0646,35700.0
2006-01-31 10:15:00,54.27,54.34,54.24,54.34,34200.0,34.0646,34.1086,34.0458,34.1086,34200.0
2006-01-31 10:20:00,54.34,54.34,54.22,54.25,85000.0,34.1086,34.1086,34.0332,34.0521,85000.0
2006-01-31 10:25:00,54.25,54.32,54.24,54.25,67100.0,34.0521,34.096,34.0458,34.0521,67100.0
2006-01-31 10:30:00,54.26,54.27,54.22,54.25,54800.0,34.0583,34.0646,34.0332,34.0521,54800.0
2006-01-31 10:35:00,54.25,54.31,54.23,54.31,35100.0,34.0521,34.0897,34.0395,34.0897,35100.0
2006-01-31 10:40:00,54.31,54.44,54.29,54.35,31000.0,34.0897,34.1713,34.0772,34.1148,31000.0
2006-01-31 10:45:00,54.33,54.36,54.32,54.33,25900.0,34.1023,34.1211,34.096,34.1023,25900.0
2006-01-31 10:50:00,54.34,54.37,54.28,54.28,62000.0,34.1086,34.1274,34.0709,34.0709,62000.0
2006-01-31 10:55:00,54.29,54.29,54.22,54.26,19500.0,34.0772,34.0772,34.0332,34.0583,19500.0
2006-01-31 11:00:00,54.25,54.25,54.2,54.22,35300.0,34.0521,34.0521,34.0207,34.0332,35300.0
2006-01-31 11:05:00,54.22,54.23,54.16,54.21,45900.0,34.0332,34.0395,33.9956,34.027,45900.0
2006-01-31 11:10:00,54.21,54.26,54.19,54.25,22000.0,34.027,34.0583,34.0144,34.0521,22000.0
2006-01-31 11:15:00,54.26,54.28,54.24,54.25,73300.0,34.0583,34.0709,34.0458,34.0521,73300.0
2006-01-31 11:20:00,54.25,54.34,54.25,54.3,15400.0,34.0521,34.1086,34.0521,34.0835,15400.0
2006-01-31 11:25:00,54.3,54.31,54.24,54.24,24100.0,34.0835,34.0897,34.0458,34.0458,24100.0
2006-01-31 11:30:00,54.24,54.25,54.22,54.25,12800.0,34.0458,34.0521,34.0332,34.0521,12800.0
2006-01-31 11:35:00,54.25,54.27,54.23,54.26,30100.0,34.0521,34.0646,34.0395,34.0583,30100.0
2006-01-31 11:40:00,54.26,54.33,54.26,54.33,11900.0,34.0583,34.1023,34.0583,34.1023,11900.0
2006-01-31 11:45:00,54.34,54.43,54.31,54.42,30800.0,34.1086,34.1651,34.0897,34.1588,30800.0
2006-01-31 11:50:00,54.4,54.4,54.34,54.39,21500.0,34.1462,34.1462,34.1086,34.1399,21500.0
2006-01-31 11:55:00,54.37,54.39,54.31,54.37,19400.0,34.1274,34.1399,34.0897,34.1274,19400.0
2006-01-31 12:00:00,54.37,54.45,54.35,54.43,38500.0,34.1274,34.1776,34.1148,34.1651,38500.0
2006-01-31 12:05:00,54.44,54.46,54.44,54.45,8800.0,34.1713,34.1839,34.1713,34.1776,8800.0
2006-01-31 12:10:00,54.45,54.53,54.45,54.52,26800.0,34.1776,34.2278,34.1776,34.2215,26800.0
2006-01-31 12:15:00,54.52,54.53,54.4,54.46,34300.0,34.2215,34.2278,34.1462,34.1839,34300.0
2006-01-31 12:20:00,54.46,54.5,54.45,54.48,18300.0,34.1839,34.209,34.1776,34.1964,18300.0
2006-01-31 12:25:00,54.48,54.48,54.43,54.45,15000.0,34.1964,34.1964,34.1651,34.1776,15000.0
2006-01-31 12:30:00,54.46,54.51,54.44,54.5,17300.0,34.1839,34.2153,34.1713,34.209,17300.0
2006-01-31 12:35:00,54.51,54.57,54.49,54.55,27300.0,34.2153,34.2529,34.2027,34.2404,27300.0
2006-01-31 12:40:00,54.55,54.57,54.52,54.53,24600.0,34.2404,34.2529,34.2215,34.2278,24600.0
2006-01-31 12:45:00,54.53,54.57,54.52,54.55,9500.0,34.2278,34.2529,34.2215,34.2404,9500.0
2006-01-31 12:50:00,54.57,54.58,54.55,54.58,10100.0,34.2529,34.2592,34.2404,34.2592,10100.0
2006-01-31 12:55:00,54.58,54.6,54.55,54.57,22000.0,34.2592,34.2718,34.2404,34.2529,22000.0
2006-01-31 13:00:00,54.57,54.62,54.57,54.6,9400.0,34.2529,34.2843,34.2529,34.2718,9400.0
2006-01-31 13:05:00,54.59,54.61,54.48,54.51,40600.0,34.2655,34.278,34.1964,34.2153,40600.0
2006-01-31 13:10:00,54.5,54.55,54.5,54.53,14600.0,34.209,34.2404,34.209,34.2278,14600.0
2006-01-31 13:15:00,54.53,54.57,54.53,54.54,14200.0,34.2278,34.2529,34.2278,34.2341,14200.0
2006-01-31 13:20:00,54.55,54.58,54.54,54.54,17500.0,34.2404,34.2592,34.2341,34.2341,17500.0
2006-01-31 13:25:00,54.55,54.56,54.52,54.55,12000.0,34.2404,34.2467,34.2215,34.2404,12000.0
2006-01-31 13:30:00,54.54,54.55,54.51,54.51,17900.0,34.2341,34.2404,34.2153,34.2153,17900.0
2006-01-31 13:35:00,54.51,54.54,54.48,54.49,21500.0,34.2153,34.2341,34.1964,34.2027,21500.0
2006-01-31 13:40:00,54.51,54.56,54.5,54.54,15900.0,34.2153,34.2467,34.209,34.2341,15900.0
2006-01-31 13:45:00,54.53,54.58,54.52,54.55,15700.0,34.2278,34.2592,34.2215,34.2404,15700.0
2006-01-31 13:50:00,54.55,54.59,54.49,54.54,14800.0,34.2404,34.2655,34.2027,34.2341,14800.0
2006-01-31 13:55:00,54.54,54.64,54.54,54.57,40200.0,34.2341,34.2969,34.2341,34.2529,40200.0
2006-01-31 14:00:00,54.58,54.67,54.57,54.67,28200.0,34.2592,34.3157,34.2529,34.3157,28200.0
2006-01-31 14:05:00,54.67,54.68,54.63,54.66,14800.0,34.3157,34.322,34.2906,34.3094,14800.0
2006-01-31 14:10:00,54.65,54.69,54.55,54.63,25300.0,34.3031,34.3283,34.2404,34.2906,25300.0
2006-01-31 14:15:00,54.62,54.68,54.47,54.55,34200.0,34.2843,34.322,34.1902,34.2404,34200.0
2006-01-31 14:20:00,54.53,54.53,54.12,54.12,115000.0,34.2278,34.2278,33.9705,33.9705,115000.0
2006-01-31 14:25:00,54.14,54.34,54.13,54.34,59400.0,33.983,34.1086,33.9767,34.1086,59400.0
2006-01-31 14:30:00,54.33,54.35,54.25,54.28,49700.0,34.1023,34.1148,34.0521,34.0709,49700.0
2006-01-31 14:35:00,54.27,54.45,54.27,54.45,52600.0,34.0646,34.1776,34.0646,34.1776,52600.0
2006-01-31 14:40:00,54.46,54.47,54.39,54.41,40100.0,34.1839,34.1902,34.1399,34.1525,40100.0
2006-01-31 14:45:00,54.42,54.5,54.41,54.5,25600.0,34.1588,34.209,34.1525,34.209,25600.0
2006-01-31 14:50:00,54.5,54.53,54.44,54.5,29800.0,34.209,34.2278,34.1713,34.209,29800.0
2006-01-31 14:55:00,54.5,54.64,54.5,54.64,53600.0,34.209,34.2969,34.209,34.2969,53600.0
2006-01-31 15:00:00,54.65,54.8,54.65,54.71,63500.0,34.3031,34.3973,34.3031,34.3408,63500.0
2006-01-31 15:05:00,54.71,54.78,54.7,54.76,90700.0,34.3408,34.3847,34.3345,34.3722,90700.0
2006-01-31 15:10:00,54.76,54.77,54.65,54.68,31200.0,34.3722,34.3785,34.3031,34.322,31200.0
2006-01-31 15:15:00,54.68,54.71,54.64,54.64,34700.0,34.322,34.3408,34.2969,34.2969,34700.0
2006-01-31 15:20:00,54.65,54.75,54.64,54.68,73500.0,34.3031,34.3659,34.2969,34.322,73500.0
2006-01-31 15:25:00,54.68,54.77,54.67,54.76,52200.0,34.322,34.3785,34.3157,34.3722,52200.0
2006-01-31 15:30:00,54.76,54.83,54.74,54.75,46200.0,34.3722,34.4161,34.3596,34.3659,46200.0
2006-01-31 15:35:00,54.75,54.75,54.63,54.69,36100.0,34.3659,34.3659,34.2906,34.3283,36100.0
2006-01-31 15:40:00,54.68,54.77,54.67,54.71,55400.0,34.322,34.3785,34.3157,34.3408,55400.0
2006-01-31 15:45:00,54.72,54.79,54.7,54.79,36000.0,34.3471,34.391,34.3345,34.391,36000.0
2006-01-31 15:50:00,54.77,54.79,54.74,54.77,53200.0,34.3785,34.391,34.3596,34.3785,53200.0
2006-01-31 15:55:00,54.76,54.78,54.67,54.7,106300.0,34.3722,34.3847,34.3157,34.3345,106300.0
2006-02-01 09:30:00,54.6,54.79,54.6,54.75,56500.0,34.2718,34.391,34.2718,34.3659,56500.0
2006-02-01 09:35:00,54.74,54.88,54.68,54.88,35500.0,34.3596,34.4475,34.322,34.4475,35500.0
2006-02-01 09:40:00,54.84,54.92,54.74,54.82,38500.0,34.4224,34.4726,34.3596,34.4099,38500.0
2006-02-01 09:45:00,54.85,54.97,54.82,54.97,105200.0,34.4287,34.504,34.4099,34.504,105200.0
2006-02-01 09:50:00,54.97,54.98,54.96,54.97,33800.0,34.504,34.5103,34.4977,34.504,33800.0
2006-02-01 09:55:00,54.97,54.99,54.71,54.77,55100.0,34.504,34.5166,34.3408,34.3785,55100.0
2006-02-01 10:00:00,54.77,54.79,54.6,54.69,34000.0,34.3785,34.391,34.2718,34.3283,34000.0
2006-02-01 10:05:00,54.71,54.83,54.7,54.82,27000.0,34.3408,34.4161,34.3345,34.4099,27000.0
2006-02-01 10:10:00,54.82,54.9,54.79,54.81,49100.0,34.4099,34.4601,34.391,34.4036,49100.0
2006-02-01 10:15:00,54.81,54.84,54.76,54.84,37700.0,34.4036,34.4224,34.3722,34.4224,37700.0
2006-02-01 10:20:00,54.83,55.0,54.81,54.98,106100.0,34.4161,34.5228,34.4036,34.5103,106100.0
2006-02-01 10:25:00,54.97,55.01,54.92,54.93,54300.0,34.504,34.5291,34.4726,34.4789,54300.0
2006-02-01 10:30:00,54.93,55.09,54.92,55.07,55600.0,34.4789,34.5793,34.4726,34.5668,55600.0
2006-02-01 10:35:00,55.08,55.17,55.08,55.15,42600.0,34.5731,34.6295,34.5731,34.617,42600.0
2006-02-01 10:40:00,55.13,55.15,54.98,55.02,47000.0,34.6044,34.617,34.5103,34.5354,47000.0
2006-02-01 10:45:00,55.04,55.12,54.96,55.07,36200.0,34.5479,34.5982,34.4977,34.5668,36200.0
2006-02-01 10:50:00,55.1,55.1,54.93,54.97,28200.0,34.5856,34.5856,34.4789,34.504,28200.0
2006-02-01 10:55:00,54.98,55.0,54.85,54.87,31600.0,34.5103,34.5228,34.4287,34.4412,31600.0
2006-02-01 11:00:00,54.9,54.97,54.84,54.97,33700.0,34.4601,34.504,34.4224,34.504,33700.0
2006-02-01 11:05:00,54.97,55.04,54.96,54.99,24200.0,34.504,34.5479,34.4977,34.5166,24200.0
2006-02-01 11:10:00,54.99,55.06,54.88,54.88,24600.0,34.5166,34.5605,34.4475,34.4475,24600.0
2006-02-01 11:15:00,54.89,54.89,54.76,54.8,45500.0,34.4538,34.4538,34.3722,34.3973,45500.0
2006-02-01 11:20:00,54.77,54.77,54.6,54.6,41900.0,34.3785,34.3785,34.2718,34.2718,41900.0
2006-02-01 11:25:00,54.62,54.64,54.49,54.64,52600.0,34.2843,34.2969,34.2027,34.2969,52600.0
2006-02-01 11:30:00,54.63,54.63,54.54,54.54,43000.0,34.2906,34.2906,34.2341,34.2341,43000.0
2006-02-01 11:35:00,54.56,54.63,54.56,54.61,28400.0,34.2467,34.2906,34.2467,34.278,28400.0
2006-02-01 11:40:00,54.6,54.65,54.46,54.47,30200.0,34.2718,34.3031,34.1839,34.1902,30200.0
2006-02-01 11:45:00,54.48,54.59,54.47,54.56,35300.0,34.1964,34.2655,34.1902,34.2467,35300.0
2006-02-01 11:50:00,54.57,54.62,54.53,54.61,46500.0,34.2529,34.2843,34.2278,34.278,46500.0
2006-02-01 11:55:00,54.62,54.68,54.52,54.55,36700.0,34.2843,34.322,34.2215,34.2404,36700.0
2006-02-01 12:00:00,54.53,54.58,54.52,54.53,13600.0,34.2278,34.2592,34.2215,34.2278,13600.0
2006-02-01 12:05:00,54.52,54.52,54.45,54.51,33100.0,34.2215,34.2215,34.1776,34.2153,33100.0
2006-02-01 12:10:00,54.5,54.5,54.36,54.41,79300.0,34.209,34.209,34.1211,34.1525,79300.0
2006-02-01 12:15:00,54.4,54.42,54.33,54.35,62100.0,34.1462,34.1588,34.1023,34.1148,62100.0
2006-02-01 12:20:00,54.36,54.4,54.34,54.39,60400.0,34.1211,34.1462,34.1086,34.1399,60400.0
2006-02-01 12:25:00,54.39,54.54,54.39,54.51,29900.0,34.1399,34.2341,34.1399,34.2153,29900.0
2006-02-01 12:30:00,54.54,54.59,54.45,54.45,64900.0,34.2341,34.2655,34.1776,34.1776,64900.0
2006-02-01 12:35:00,54.46,54.48,54.4,54.44,45400.0,34.1839,34.1964,34.1462,34.1713,45400.0
2006-02-01 12:40:00,54.44,54.45,54.37,54.39,20400.0,34.1713,34.1776,34.1274,34.1399,20400.0
2006-02-01 12:45:00,54.39,54.49,54.39,54.44,17100.0,34.1399,34.2027,34.1399,34.1713,17100.0
2006-02-01 12:50:00,54.46,54.5,54.43,54.47,20500.0,34.1839,34.209,34.1651,34.1902,20500.0
2006-02-01 12:55:00,54.48,54.54,54.47,54.51,17900.0,34.1964,34.2341,34.1902,34.2153,17900.0
2006-02-01 13:00:00,54.51,54.53,54.45,54.45,27100.0,34.2153,34.2278,34.1776,34.1776,27100.0
2006-02-01 13:05:00,54.46,54.55,54.46,54.53,17700.0,34.1839,34.2404,34.1839,34.2278,17700.0
2006-02-01 13:10:00,54.52,54.55,54.43,54.43,22400.0,34.2215,34.2404,34.1651,34.1651,22400.0
2006-02-01 13:15:00,54.44,54.45,54.32,54.32,49300.0,34.1713,34.1776,34.096,34.096,49300.0
2006-02-01 13:20:00,54.33,54.35,54.26,54.33,31600.0,34.1023,34.1148,34.0583,34.1023,31600.0
2006-02-01 13:25:00,54.34,54.35,54.3,54.3,23500.0,34.1086,34.1148,34.0835,34.0835,23500.0
2006-02-01 13:30:00,54.28,54.29,54.18,54.18,37900.0,34.0709,34.0772,34.0081,34.0081,37900.0
2006-02-01 13:35:00,54.18,54.23,54.13,54.22,37000.0,34.0081,34.0395,33.9767,34.0332,37000.0
2006-02-01 13:40:00,54.2,54.27,54.18,54.22,31700.0,34.0207,34.0646,34.0081,34.0332,31700.0
2006-02-01 13:45:00,54.23,54.24,54.1,54.16,36200.0,34.0395,34.0458,33.9579,33.9956,36200.0
2006-02-01 13:50:00,54.16,54.22,54.07,54.19,31700.0,33.9956,34.0332,33.9391,34.0144,31700.0
2006-02-01 13:55:00,54.19,54.27,54.19,54.26,25200.0,34.0144,34.0646,34.0144,34.0583,25200.0
2006-02-01 14:00:00,54.25,54.45,54.25,54.36,47400.0,34.0521,34.1776,34.0521,34.1211,47400.0
2006-02-01 14:05:00,54.36,54.38,54.32,54.37,63100.0,34.1211,34.1337,34.096,34.1274,63100.0
2006-02-01 14:10:00,54.37,54.48,54.37,54.43,68500.0,34.1274,34.1964,34.1274,34.1651,68500.0
2006-02-01 14:15:00,54.44,54.59,54.4,54.58,94000.0,34.1713,34.2655,34.1462,34.2592,94000.0
2006-02-01 14:20:00,54.57,54.57,54.48,54.53,48400.0,34.2529,34.2529,34.1964,34.2278,48400.0
2006-02-01 14:25:00,54.56,54.61,54.49,54.57,37800.0,34.2467,34.278,34.2027,34.2529,37800.0
2006-02-01 14:30:00,54.58,54.69,54.58,54.67,31000.0,34.2592,34.3283,34.2592,34.3157,31000.0
2006-02-01 14:35:00,54.65,54.74,54.63,54.66,39500.0,34.3031,34.3596,34.2906,34.3094,39500.0
2006-02-01 14:40:00,54.65,54.65,54.53,54.6,35600.0,34.3031,34.3031,34.2278,34.2718,35600.0
2006-02-01 14:45:00,54.61,54.66,54.59,54.66,32900.0,34.278,34.3094,34.2655,34.3094,32900.0
2006-02-01 14:50:00,54.64,54.66,54.47,54.5,52200.0,34.2969,34.3094,34.1902,34.209,52200.0
2006-02-01 14:55:00,54.54,54.56,54.46,54.49,122000.0,34.2341,34.2467,34.1839,34.2027,122000.0
2006-02-01 15:00:00,54.47,54.49,54.45,54.48,17300.0,34.1902,34.2027,34.1776,34.1964,17300.0
2006-02-01 15:05:00,54.48,54.51,54.41,54.47,30600.0,34.1964,34.2153,34.1525,34.1902,30600.0
2006-02-01 15:10:00,54.48,54.52,54.42,54.52,23900.0,34.1964,34.2215,34.1588,34.2215,23900.0
2006-02-01 15:15:00,54.52,54.6,54.52,54.58,48900.0,34.2215,34.2718,34.2215,34.2592,48900.0
2006-02-01 15:20:00,54.59,54.69,54.58,54.66,55900.0,34.2655,34.3283,34.2592,34.3094,55900.0
2006-02-01 15:25:00,54.66,54.67,54.59,54.64,26300.0,34.3094,34.3157,34.2655,34.2969,26300.0
2006-02-01 15:30:00,54.64,54.73,54.63,54.72,42000.0,34.2969,34.3534,34.2906,34.3471,42000.0
2006-02-01 15:35:00,54.71,54.76,54.7,54.75,32700.0,34.3408,34.3722,34.3345,34.3659,32700.0
2006-02-01 15:40:00,54.74,54.77,54.72,54.73,42800.0,34.3596,34.3785,34.3471,34.3534,42800.0
2006-02-01 15:45:00,54.73,54.78,54.72,54.73,51700.0,34.3534,34.3847,34.3471,34.3534,51700.0
2006-02-01 15:50:00,54.72,54.81,54.72,54.77,86600.0,34.3471,34.4036,34.3471,34.3785,86600.0
2006-02-01 15:55:00,54.77,54.8,54.71,54.71,77400.0,34.3785,34.3973,34.3408,34.3408,77400.0
2006-02-02 09:30:00,54.9,55.01,54.87,55.01,181300.0,34.4601,34.5291,34.4412,34.5291,181300.0
2006-02-02 09:35:00,55.0,55.17,54.8,54.82,112200.0,34.5228,34.6295,34.3973,34.4099,112200.0
2006-02-02 09:40:00,54.81,54.94,54.54,54.73,82400.0,34.4036,34.4852,34.2341,34.3534,82400.0
2006-02-02 09:45:00,54.73,54.82,54.7,54.74,123600.0,34.3534,34.4099,34.3345,34.3596,123600.0
2006-02-02 09:50:00,54.74,54.76,54.27,54.42,254500.0,34.3596,34.3722,34.0646,34.1588,254500.0
2006-02-02 09:55:00,54.42,54.42,54.33,54.37,30100.0,34.1588,34.1588,34.1023,34.1274,30100.0
2006-02-02 10:00:00,54.36,54.41,54.34,54.4,66700.0,34.1211,34.1525,34.1086,34.1462,66700.0
2006-02-02 10:05:00,54.4,54.42,54.37,54.4,73500.0,34.1462,34.1588,34.1274,34.1462,73500.0
2006-02-02 10:10:00,54.41,54.41,54.25,54.25,76400.0,34.1525,34.1525,34.0521,34.0521,76400.0
2006-02-02 10:15:00,54.25,54.26,54.12,54.15,83000.0,34.0521,34.0583,33.9705,33.9893,83000.0
2006-02-02 10:20:00,54.15,54.28,54.15,54.23,116500.0,33.9893,34.0709,33.9893,34.0395,116500.0
2006-02-02 10:25:00,54.26,54.36,54.22,54.29,47600.0,34.0583,34.1211,34.0332,34.0772,47600.0
2006-02-02 10:30:00,54.29,54.32,54.25,54.3,108600.0,34.0772,34.096,34.0521,34.0835,108600.0
2006-02-02 10:35:00,54.29,54.3,54.21,54.27,62700.0,34.0772,34.0835,34.027,34.0646,62700.0
2006-02-02 10:40:00,54.27,54.32,54.14,54.16,169200.0,34.0646,34.096,33.983,33.9956,169200.0
2006-02-02 10:45:00,54.21,54.26,54.17,54.2,61500.0,34.027,34.0583,34.0019,34.0207,61500.0
2006-02-02 10:50:00,54.23,54.26,54.13,54.26,52400.0,34.0395,34.0583,33.9767,34.0583,52400.0
2006-02-02 10:55:00,54.25,54.26,54.17,54.19,69700.0,34.0521,34.0583,34.0019,34.0144,69700.0
2006-02-02 11:00:00,54.2,54.2,53.95,54.0,133300.0,34.0207,34.0207,33.8638,33.8951,133300.0
2006-02-02 11:05:00,53.99,53.99,53.88,53.9,71500.0,33.8889,33.8889,33.8198,33.8324,71500.0
2006-02-02 11:10:00,53.89,53.92,53.82,53.9,68500.0,33.8261,33.8449,33.7822,33.8324,68500.0
2006-02-02 11:15:00,53.9,53.99,53.89,53.96,47700.0,33.8324,33.8889,33.8261,33.87,47700.0
2006-02-02 11:20:00,53.96,54.02,53.93,53.95,87600.0,33.87,33.9077,33.8512,33.8638,87600.0
2006-02-02 11:25:00,53.96,53.97,53.8,53.81,70800.0,33.87,33.8763,33.7696,33.7759,70800.0
2006-02-02 11:30:00,53.81,53.97,53.7,53.96,80100.0,33.7759,33.8763,33.7068,33.87,80100.0
2006-02-02 11:35:00,53.94,54.03,53.93,54.02,34800.0,33.8575,33.914,33.8512,33.9077,34800.0
2006-02-02 11:40:00,54.03,54.2,54.02,54.19,46100.0,33.914,34.0207,33.9077,34.0144,46100.0
2006-02-02 11:45:00,54.19,54.2,54.17,54.2,19800.0,34.0144,34.0207,34.0019,34.0207,19800.0
2006-02-02 11:50:00,54.2,54.21,54.1,54.12,36000.0,34.0207,34.027,33.9579,33.9705,36000.0
2006-02-02 11:55:00,54.13,54.18,54.11,54.16,18100.0,33.9767,34.0081,33.9642,33.9956,18100.0
2006-02-02 12:00:00,54.17,54.2,54.16,54.2,36400.0,34.0019,34.0207,33.9956,34.0207,36400.0
2006-02-02 12:05:00,54.2,54.27,54.19,54.25,49800.0,34.0207,34.0646,34.0144,34.0521,49800.0
2006-02-02 12:10:00,54.21,54.28,54.21,54.26,24200.0,34.027,34.0709,34.027,34.0583,24200.0
2006-02-02 12:15:00,54.26,54.3,54.21,54.29,52700.0,34.0583,34.0835,34.027,34.0772,52700.0
2006-02-02 12:20:00,54.3,54.33,54.23,54.25,40900.0,34.0835,34.1023,34.0395,34.0521,40900.0
2006-02-02 12:25:00,54.26,54.27,54.1,54.18,26700.0,34.0583,34.0646,33.9579,34.0081,26700.0
2006-02-02 12:30:00,54.18,54.26,54.17,54.26,19600.0,34.0081,34.0583,34.0019,34.0583,19600.0
2006-02-02 12:35:00,54.25,54.32,54.25,54.31,57800.0,34.0521,34.096,34.0521,34.0897,57800.0
2006-02-02 12:40:00,54.31,54.32,54.21,54.21,19300.0,34.0897,34.096,34.027,34.027,19300.0
2006-02-02 12:45:00,54.23,54.28,54.21,54.27,30400.0,34.0395,34.0709,34.027,34.0646,30400.0
2006-02-02 12:50:00,54.27,54.3,54.24,54.26,14200.0,34.0646,34.0835,34.0458,34.0583,14200.0
2006-02-02 12:55:00,54.27,54.27,54.19,54.2,11600.0,34.0646,34.0646,34.0144,34.0207,11600.0
2006-02-02 13:00:00,54.2,54.26,54.19,54.25,34400.0,34.0207,34.0583,34.0144,34.0521,34400.0
2006-02-02 13:05:00,54.23,54.3,54.23,54.27,14000.0,34.0395,34.0835,34.0395,34.0646,14000.0
2006-02-02 13:10:00,54.27,54.3,54.27,54.29,18100.0,34.0646,34.0835,34.0646,34.0772,18100.0
2006-02-02 13:15:00,54.3,54.34,54.28,54.3,43500.0,34.0835,34.1086,34.0709,34.0835,43500.0
2006-02-02 13:20:00,54.3,54.36,54.22,54.35,32300.0,34.0835,34.1211,34.0332,34.1148,32300.0
2006-02-02 13:25:00,54.35,54.38,54.28,54.3,44300.0,34.1148,34.1337,34.0709,34.0835,44300.0
2006-02-02 13:30:00,54.29,54.34,54.21,54.29,53900.0,34.0772,34.1086,34.027,34.0772,53900.0
2006-02-02 13:35:00,54.28,54.32,54.18,54.32,24800.0,34.0709,34.096,34.0081,34.096,24800.0
2006-02-02 13:40:00,54.29,54.29,54.18,54.25,22100.0,34.0772,34.0772,34.0081,34.0521,22100.0
2006-02-02 13:45:00,54.23,54.33,54.22,54.33,15100.0,34.0395,34.1023,34.0332,34.1023,15100.0
2006-02-02 13:50:00,54.32,54.4,54.3,54.4,41100.0,34.096,34.1462,34.0835,34.1462,41100.0
2006-02-02 13:55:00,54.38,54.47,54.37,54.47,54600.0,34.1337,34.1902,34.1274,34.1902,54600.0
2006-02-02 14:00:00,54.43,54.55,54.43,54.55,52700.0,34.1651,34.2404,34.1651,34.2404,52700.0
2006-02-02 14:05:00,54.53,54.66,54.5,54.64,248200.0,34.2278,34.3094,34.209,34.2969,248200.0
2006-02-02 14:10:00,54.65,54.88,54.65,54.8,81000.0,34.3031,34.4475,34.3031,34.3973,81000.0
2006-02-02 14:15:00,54.8,54.85,54.73,54.75,67200.0,34.3973,34.4287,34.3534,34.3659,67200.0
2006-02-02 14:20:00,54.75,54.89,54.73,54.82,114300.0,34.3659,34.4538,34.3534,34.4099,114300.0
2006-02-02 14:25:00,54.82,55.74,54.76,54.8,170300.0,34.4099,34.9873,34.3722,34.3973,170300.0
2006-02-02 14:30:00,54.8,55.23,54.77,55.19,175200.0,34.3973,34.6672,34.3785,34.6421,175200.0
2006-02-02 14:35:00,55.2,55.23,54.96,55.16,137200.0,34.6484,34.6672,34.4977,34.6233,137200.0
2006-02-02 14:40:00,55.15,55.24,55.0,55.18,201300.0,34.617,34.6735,34.5228,34.6358,201300.0
2006-02-02 14:45:00,55.16,55.18,54.98,55.08,114400.0,34.6233,34.6358,34.5103,34.5731,114400.0
2006-02-02 14:50:00,55.08,55.11,54.99,55.08,37900.0,34.5731,34.5919,34.5166,34.5731,37900.0
2006-02-02 14:55:00,55.08,55.11,55.0,55.08,32200.0,34.5731,34.5919,34.5228,34.5731,32200.0
2006-02-02 15:00:00,55.06,55.15,55.01,55.15,56400.0,34.5605,34.617,34.5291,34.617,56400.0
2006-02-02 15:05:00,55.15,55.31,55.11,55.27,82800.0,34.617,34.7174,34.5919,34.6923,82800.0
2006-02-02 15:10:00,55.27,55.35,55.26,55.34,41600.0,34.6923,34.7425,34.686,34.7363,41600.0
2006-02-02 15:15:00,55.34,55.34,55.26,55.31,34800.0,34.7363,34.7363,34.686,34.7174,34800.0
2006-02-02 15:20:00,55.3,55.34,55.24,55.26,45800.0,34.7111,34.7363,34.6735,34.686,45800.0
2006-02-02 15:25:00,55.27,55.35,55.24,55.35,43400.0,34.6923,34.7425,34.6735,34.7425,43400.0
2006-02-02 15:30:00,55.35,55.37,55.28,55.29,72700.0,34.7425,34.7551,34.6986,34.7049,72700.0
2006-02-02 15:35:00,55.28,55.37,55.26,55.36,65500.0,34.6986,34.7551,34.686,34.7488,65500.0
2006-02-02 15:40:00,55.36,55.36,55.24,55.27,85600.0,34.7488,34.7488,34.6735,34.6923,85600.0
2006-02-02 15:45:00,55.29,55.4,55.26,55.38,80700.0,34.7049,34.7739,34.686,34.7614,80700.0
2006-02-02 15:50:00,55.37,55.4,55.24,55.25,82600.0,34.7551,34.7739,34.6735,34.6798,82600.0
2006-02-02 15:55:00,55.25,55.29,55.19,55.29,74800.0,34.6798,34.7049,34.6421,34.7049,74800.0
2006-02-03 09:30:00,54.71,54.84,54.63,54.83,100200.0,34.3408,34.4224,34.2906,34.4161,100200.0
2006-02-03 09:35:00,54.84,54.9,54.77,54.9,22200.0,34.4224,34.4601,34.3785,34.4601,22200.0
2006-02-03 09:40:00,54.88,54.97,54.81,54.97,40600.0,34.4475,34.504,34.4036,34.504,40600.0
2006-02-03 09:45:00,54.98,55.03,54.94,55.0,86300.0,34.5103,34.5417,34.4852,34.5228,86300.0
2006-02-03 09:50:00,55.02,55.06,54.96,54.96,47100.0,34.5354,34.5605,34.4977,34.4977,47100.0
2006-02-03 09:55:00,54.96,54.96,54.73,54.86,41000.0,34.4977,34.4977,34.3534,34.435,41000.0
2006-02-03 10:00:00,54.8,55.09,54.76,55.04,64600.0,34.3973,34.5793,34.3722,34.5479,64600.0
2006-02-03 10:05:00,55.05,55.37,55.05,55.15,63200.0,34.5542,34.7551,34.5542,34.617,63200.0
2006-02-03 10:10:00,55.11,55.22,55.04,55.04,34200.0,34.5919,34.6609,34.5479,34.5479,34200.0
2006-02-03 10:15:00,55.03,55.18,55.03,55.15,34800.0,34.5417,34.6358,34.5417,34.617,34800.0
2006-02-03 10:20:00,55.14,55.17,55.02,55.07,25000.0,34.6107,34.6295,34.5354,34.5668,25000.0
2006-02-03 10:25:00,55.07,55.13,54.95,54.98,44800.0,34.5668,34.6044,34.4915,34.5103,44800.0
2006-02-03 10:30:00,55.0,55.03,54.83,54.86,47600.0,34.5228,34.5417,34.4161,34.435,47600.0
2006-02-03 10:35:00,54.87,54.88,54.76,54.85,55300.0,34.4412,34.4475,34.3722,34.4287,55300.0
2006-02-03 10:40:00,54.85,54.87,54.77,54.77,56900.0,34.4287,34.4412,34.3785,34.3785,56900.0
2006-02-03 10:45:00,54.77,54.79,54.64,54.7,62500.0,34.3785,34.391,34.2969,34.3345,62500.0
2006-02-03 10:50:00,54.7,54.71,54.5,54.61,111600.0,34.3345,34.3408,34.209,34.278,111600.0
2006-02-03 10:55:00,54.57,54.69,54.56,54.63,17500.0,34.2529,34.3283,34.2467,34.2906,17500.0
2006-02-03 11:00:00,54.62,54.68,54.52,54.52,19800.0,34.2843,34.322,34.2215,34.2215,19800.0
2006-02-03 11:05:00,54.52,54.59,54.47,54.58,29400.0,34.2215,34.2655,34.1902,34.2592,29400.0
2006-02-03 11:10:00,54.57,54.68,54.55,54.6,36300.0,34.2529,34.322,34.2404,34.2718,36300.0
2006-02-03 11:15:00,54.58,54.59,54.43,54.57,36300.0,34.2592,34.2655,34.1651,34.2529,36300.0
2006-02-03 11:20:00,54.58,54.67,54.55,54.66,15800.0,34.2592,34.3157,34.2404,34.3094,15800.0
2006-02-03 11:25:00,54.65,54.66,54.58,54.66,23900.0,34.3031,34.3094,34.2592,34.3094,23900.0
2006-02-03 11:30:00,54.67,54.75,54.65,54.67,42100.0,34.3157,34.3659,34.3031,34.3157,42100.0
2006-02-03 11:35:00,54.67,54.84,54.67,54.77,32100.0,34.3157,34.4224,34.3157,34.3785,32100.0
2006-02-03 11:40:00,54.75,54.88,54.75,54.86,38200.0,34.3659,34.4475,34.3659,34.435,38200.0
2006-02-03 11:45:00,54.86,54.92,54.84,54.89,25100.0,34.435,34.4726,34.4224,34.4538,25100.0
2006-02-03 11:50:00,54.89,54.9,54.81,54.81,45600.0,34.4538,34.4601,34.4036,34.4036,45600.0
2006-02-03 11:55:00,54.82,54.84,54.75,54.81,30900.0,34.4099,34.4224,34.3659,34.4036,30900.0
2006-02-03 12:00:00,54.77,54.85,54.76,54.85,21100.0,34.3785,34.4287,34.3722,34.4287,21100.0
2006-02-03 12:05:00,54.84,54.87,54.75,54.75,20000.0,34.4224,34.4412,34.3659,34.3659,20000.0
2006-02-03 12:10:00,54.76,54.76,54.57,54.58,30900.0,34.3722,34.3722,34.2529,34.2592,30900.0
2006-02-03 12:15:00,54.58,54.59,54.54,54.55,21500.0,34.2592,34.2655,34.2341,34.2404,21500.0
2006-02-03 12:20:00,54.55,54.56,54.51,54.52,23600.0,34.2404,34.2467,34.2153,34.2215,23600.0
2006-02-03 12:25:00,54.51,54.52,54.36,54.39,82400.0,34.2153,34.2215,34.1211,34.1399,82400.0
2006-02-03 12:30:00,54.4,54.48,54.38,54.44,47000.0,34.1462,34.1964,34.1337,34.1713,47000.0
2006-02-03 12:35:00,54.45,54.46,54.4,54.45,18800.0,34.1776,34.1839,34.1462,34.1776,18800.0
2006-02-03 12:40:00,54.46,54.48,54.42,54.48,35300.0,34.1839,34.1964,34.1588,34.1964,35300.0
2006-02-03 12:45:00,54.49,54.59,54.49,54.51,30700.0,34.2027,34.2655,34.2027,34.2153,30700.0
2006-02-03 12:50:00,54.52,54.54,54.51,54.53,29500.0,34.2215,34.2341,34.2153,34.2278,29500.0
2006-02-03 12:55:00,54.53,54.56,54.51,54.53,40000.0,34.2278,34.2467,34.2153,34.2278,40000.0
2006-02-03 13:00:00,54.52,54.66,54.52,54.63,32500.0,34.2215,34.3094,34.2215,34.2906,32500.0
2006-02-03 13:05:00,54.63,54.78,54.62,54.75,37500.0,34.2906,34.3847,34.2843,34.3659,37500.0
2006-02-03 13:10:00,54.77,54.81,54.75,54.81,43400.0,34.3785,34.4036,34.3659,34.4036,43400.0
2006-02-03 13:15:00,54.82,55.1,54.8,54.92,142500.0,34.4099,34.5856,34.3973,34.4726,142500.0
2006-02-03 13:20:00,54.92,55.05,54.91,54.99,40400.0,34.4726,34.5542,34.4663,34.5166,40400.0
2006-02-03 13:25:00,54.98,54.98,54.92,54.95,42700.0,34.5103,34.5103,34.4726,34.4915,42700.0
2006-02-03 13:30:00,54.92,54.95,54.88,54.88,21700.0,34.4726,34.4915,34.4475,34.4475,21700.0
2006-02-03 13:35:00,54.9,54.95,54.89,54.92,22600.0,34.4601,34.4915,34.4538,34.4726,22600.0
2006-02-03 13:40:00,54.9,54.93,54.83,54.84,31900.0,34.4601,34.4789,34.4161,34.4224,31900.0
2006-02-03 13:45:00,54.84,54.87,54.77,54.85,19800.0,34.4224,34.4412,34.3785,34.4287,19800.0
2006-02-03 13:50:00,54.84,55.01,54.81,54.95,104800.0,34.4224,34.5291,34.4036,34.4915,104800.0
2006-02-03 13:55:00,54.95,55.03,54.93,55.01,45900.0,34.4915,34.5417,34.4789,34.5291,45900.0
2006-02-03 14:00:00,55.02,55.16,55.0,55.06,93900.0,34.5354,34.6233,34.5228,34.5605,93900.0
2006-02-03 14:05:00,55.03,55.15,55.02,55.13,63900.0,34.5417,34.617,34.5354,34.6044,63900.0
2006-02-03 14:10:00,55.12,55.12,54.84,54.88,75000.0,34.5982,34.5982,34.4224,34.4475,75000.0
2006-02-03 14:15:00,54.88,54.91,54.77,54.8,45400.0,34.4475,34.4663,34.3785,34.3973,45400.0
2006-02-03 14:20:00,54.8,54.86,54.78,54.85,31000.0,34.3973,34.435,34.3847,34.4287,31000.0
2006-02-03 14:25:00,54.85,54.87,54.76,54.76,34500.0,34.4287,34.4412,34.3722,34.3722,34500.0
2006-02-03 14:30:00,54.77,54.89,54.75,54.87,44700.0,34.3785,34.4538,34.3659,34.4412,44700.0
2006-02-03 14:35:00,54.89,54.89,54.84,54.84,25300.0,34.4538,34.4538,34.4224,34.4224,25300.0
2006-02-03 14:40:00,54.85,54.9,54.78,54.86,40000.0,34.4287,34.4601,34.3847,34.435,40000.0
2006-02-03 14:45:00,54.89,55.0,54.87,54.89,114700.0,34.4538,34.5228,34.4412,34.4538,114700.0
2006-02-03 14:50:00,54.9,55.06,54.85,54.99,58000.0,34.4601,34.5605,34.4287,34.5166,58000.0
2006-02-03 14:55:00,54.98,54.99,54.89,54.91,39300.0,34.5103,34.5166,34.4538,34.4663,39300.0
2006-02-03 15:00:00,54.92,55.04,54.88,54.93,77600.0,34.4726,34.5479,34.4475,34.4789,77600.0
2006-02-03 15:05:00,54.93,55.11,54.9,55.07,51200.0,34.4789,34.5919,34.4601,34.5668,51200.0
2006-02-03 15:10:00,55.07,55.07,54.98,55.0,23200.0,34.5668,34.5668,34.5103,34.5228,23200.0
2006-02-03 15:15:00,55.03,55.03,54.8,54.86,50300.0,34.5417,34.5417,34.3973,34.435,50300.0
2006-02-03 15:20:00,54.86,54.97,54.85,54.93,53700.0,34.435,34.504,34.4287,34.4789,53700.0
2006-02-03 15:25:00,54.93,54.96,54.89,54.94,47300.0,34.4789,34.4977,34.4538,34.4852,47300.0
2006-02-03 15:30:00,54.94,54.97,54.83,54.97,60300.0,34.4852,34.504,34.4161,34.504,60300.0
2006-02-03 15:35:00,54.98,55.03,54.9,54.9,82700.0,34.5103,34.5417,34.4601,34.4601,82700.0
2006-02-03 15:40:00,54.91,55.06,54.87,54.98,108800.0,34.4663,34.5605,34.4412,34.5103,108800.0
2006-02-03 15:45:00,54.99,55.1,54.89,55.01,71100.0,34.5166,34.5856,34.4538,34.5291,71100.0
2006-02-03 15:50:00,55.01,55.1,54.92,54.94,110000.0,34.5291,34.5856,34.4726,34.4852,110000.0
2006-02-03 15:55:00,54.94,55.01,54.93,54.97,62600.0,34.4852,34.5291,34.4789,34.504,62600.0
2006-02-06 09:30:00,55.2,55.2,54.99,55.13,143300.0,34.6484,34.6484,34.5166,34.6044,143300.0
2006-02-06 09:35:00,55.15,55.15,55.05,55.12,66500.0,34.617,34.617,34.5542,34.5982,66500.0
2006-02-06 09:40:00,55.16,55.2,55.1,55.15,74800.0,34.6233,34.6484,34.5856,34.617,74800.0
2006-02-06 09:45:00,55.16,55.23,55.13,55.13,29300.0,34.6233,34.6672,34.6044,34.6044,29300.0
2006-02-06 09:50:00,55.14,55.16,55.01,55.03,49700.0,34.6107,34.6233,34.5291,34.5417,49700.0
2006-02-06 09:55:00,55.03,55.03,54.84,54.96,69300.0,34.5417,34.5417,34.4224,34.4977,69300.0
2006-02-06 10:00:00,54.95,55.07,54.88,55.01,36400.0,34.4915,34.5668,34.4475,34.5291,36400.0
2006-02-06 10:05:00,55.04,55.04,54.95,54.95,19200.0,34.5479,34.5479,34.4915,34.4915,19200.0
2006-02-06 10:10:00,54.96,54.99,54.92,54.95,14300.0,34.4977,34.5166,34.4726,34.4915,14300.0
2006-02-06 10:15:00,54.93,54.97,54.89,54.92,77900.0,34.4789,34.504,34.4538,34.4726,77900.0
2006-02-06 10:20:00,54.93,55.06,54.93,54.98,47200.0,34.4789,34.5605,34.4789,34.5103,47200.0
2006-02-06 10:25:00,54.98,55.0,54.93,54.98,44000.0,34.5103,34.5228,34.4789,34.5103,44000.0
2006-02-06 10:30:00,54.96,55.02,54.95,54.99,59200.0,34.4977,34.5354,34.4915,34.5166,59200.0
2006-02-06 10:35:00,54.99,55.08,54.95,55.07,82700.0,34.5166,34.5731,34.4915,34.5668,82700.0
2006-02-06 10:40:00,55.08,55.2,55.07,55.2,148700.0,34.5731,34.6484,34.5668,34.6484,148700.0
2006-02-06 10:45:00,55.21,55.38,55.2,55.33,170200.0,34.6547,34.7614,34.6484,34.73,170200.0
2006-02-06 10:50:00,55.35,55.48,55.29,55.31,117100.0,34.7425,34.8241,34.7049,34.7174,117100.0
2006-02-06 10:55:00,55.35,55.45,55.29,55.36,28500.0,34.7425,34.8053,34.7049,34.7488,28500.0
2006-02-06 11:00:00,55.38,55.44,55.34,55.36,127500.0,34.7614,34.799,34.7363,34.7488,127500.0
2006-02-06 11:05:00,55.34,55.4,55.22,55.24,35000.0,34.7363,34.7739,34.6609,34.6735,35000.0
2006-02-06 11:10:00,55.24,55.25,55.18,55.18,19000.0,34.6735,34.6798,34.6358,34.6358,19000.0
2006-02-06 11:15:00,55.18,55.22,55.14,55.15,37000.0,34.6358,34.6609,34.6107,34.617,37000.0
2006-02-06 11:20:00,55.14,55.15,55.05,55.07,51700.0,34.6107,34.617,34.5542,34.5668,51700.0
2006-02-06 11:25:00,55.08,55.17,55.07,55.11,40100.0,34.5731,34.6295,34.5668,34.5919,40100.0
2006-02-06 11:30:00,55.08,55.16,55.07,55.16,23200.0,34.5731,34.6233,34.5668,34.6233,23200.0
2006-02-06 11:35:00,55.14,55.16,55.07,55.1,33600.0,34.6107,34.6233,34.5668,34.5856,33600.0
2006-02-06 11:40:00,55.1,55.12,55.04,55.04,23200.0,34.5856,34.5982,34.5479,34.5479,23200.0
2006-02-06 11:45:00,55.06,55.13,55.04,55.07,63100.0,34.5605,34.6044,34.5479,34.5668,63100.0
2006-02-06 11:50:00,55.07,55.15,55.04,55.12,80400.0,34.5668,34.617,34.5479,34.5982,80400.0
2006-02-06 11:55:00,55.1,55.1,55.04,55.06,31700.0,34.5856,34.5856,34.5479,34.5605,31700.0
2006-02-06 12:00:00,55.07,55.19,55.05,55.19,56900.0,34.5668,34.6421,34.5542,34.6421,56900.0
2006-02-06 12:05:00,55.19,55.25,55.19,55.24,44100.0,34.6421,34.6798,34.6421,34.6735,44100.0
2006-02-06 12:10:00,55.24,55.25,55.18,55.2,19500.0,34.6735,34.6798,34.6358,34.6484,19500.0
2006-02-06 12:15:00,55.19,55.21,55.16,55.17,27000.0,34.6421,34.6547,34.6233,34.6295,27000.0
2006-02-06 12:20:00,55.17,55.18,55.11,55.11,53300.0,34.6295,34.6358,34.5919,34.5919,53300.0
2006-02-06 12:25:00,55.11,55.11,55.01,55.02,16900.0,34.5919,34.5919,34.5291,34.5354,16900.0
2006-02-06 12:30:00,55.02,55.06,54.99,55.05,34500.0,34.5354,34.5605,34.5166,34.5542,34500.0
2006-02-06 12:35:00,55.05,55.14,55.03,55.07,75700.0,34.5542,34.6107,34.5417,34.5668,75700.0
2006-02-06 12:40:00,55.07,55.12,55.05,55.12,58200.0,34.5668,34.5982,34.5542,34.5982,58200.0
2006-02-06 12:45:00,55.12,55.16,55.1,55.14,38300.0,34.5982,34.6233,34.5856,34.6107,38300.0
2006-02-06 12:50:00,55.15,55.15,55.04,55.06,49800.0,34.617,34.617,34.5479,34.5605,49800.0
2006-02-06 12:55:00,55.05,55.1,55.04,55.04,35700.0,34.5542,34.5856,34.5479,34.5479,35700.0
2006-02-06 13:00:00,55.04,55.19,55.02,55.1,70600.0,34.5479,34.6421,34.5354,34.5856,70600.0
2006-02-06 13:05:00,55.09,55.11,55.01,55.1,61000.0,34.5793,34.5919,34.5291,34.5856,61000.0
2006-02-06 13:10:00,55.08,55.08,54.99,55.03,21600.0,34.5731,34.5731,34.5166,34.5417,21600.0
2006-02-06 13:15:00,55.03,55.1,55.02,55.1,27500.0,34.5417,34.5856,34.5354,34.5856,27500.0
2006-02-06 13:20:00,55.07,55.1,55.07,55.1,8200.0,34.5668,34.5856,34.5668,34.5856,8200.0
2006-02-06 13:25:00,55.1,55.1,55.03,55.03,14400.0,34.5856,34.5856,34.5417,34.5417,14400.0
2006-02-06 13:30:00,55.03,55.12,55.03,55.12,21000.0,34.5417,34.5982,34.5417,34.5982,21000.0
2006-02-06 13:35:00,55.09,55.1,55.0,55.01,16600.0,34.5793,34.5856,34.5228,34.5291,16600.0
2006-02-06 13:40:00,55.0,55.03,54.99,55.02,9200.0,34.5228,34.5417,34.5166,34.5354,9200.0
2006-02-06 13:45:00,55.01,55.02,55.0,55.01,5900.0,34.5291,34.5354,34.5228,34.5291,5900.0
2006-02-06 13:50:00,55.0,55.01,54.92,54.94,19700.0,34.5228,34.5291,34.4726,34.4852,19700.0
2006-02-06 13:55:00,54.94,54.98,54.9,54.98,14500.0,34.4852,34.5103,34.4601,34.5103,14500.0
2006-02-06 14:00:00,54.98,54.98,54.84,54.84,52200.0,34.5103,34.5103,34.4224,34.4224,52200.0
2006-02-06 14:05:00,54.88,54.94,54.85,54.89,12700.0,34.4475,34.4852,34.4287,34.4538,12700.0
2006-02-06 14:10:00,54.87,54.97,54.83,54.94,24900.0,34.4412,34.504,34.4161,34.4852,24900.0
2006-02-06 14:15:00,54.93,54.97,54.93,54.96,10300.0,34.4789,34.504,34.4789,34.4977,10300.0
2006-02-06 14:20:00,54.95,55.02,54.95,55.0,17000.0,34.4915,34.5354,34.4915,34.5228,17000.0
2006-02-06 14:25:00,55.0,55.08,55.0,55.04,72900.0,34.5228,34.5731,34.5228,34.5479,72900.0
2006-02-06 14:30:00,55.07,55.1,55.0,55.02,37100.0,34.5668,34.5856,34.5228,34.5354,37100.0
2006-02-06 14:35:00,55.02,55.05,54.99,55.0,70800.0,34.5354,34.5542,34.5166,34.5228,70800.0
2006-02-06 14:40:00,55.01,55.05,54.97,54.98,57600.0,34.5291,34.5542,34.504,34.5103,57600.0
2006-02-06 14:45:00,54.98,55.0,54.93,54.97,24300.0,34.5103,34.5228,34.4789,34.504,24300.0
2006-02-06 14:50:00,54.97,55.01,54.91,55.01,42500.0,34.504,34.5291,34.4663,34.5291,42500.0
2006-02-06 14:55:00,55.0,55.02,54.95,54.98,63900.0,34.5228,34.5354,34.4915,34.5103,63900.0
2006-02-06 15:00:00,54.97,55.09,54.97,55.0,31200.0,34.504,34.5793,34.504,34.5228,31200.0
2006-02-06 15:05:00,55.0,55.1,54.99,55.09,25100.0,34.5228,34.5856,34.5166,34.5793,25100.0
2006-02-06 15:10:00,55.09,55.1,55.04,55.04,36800.0,34.5793,34.5856,34.5479,34.5479,36800.0
2006-02-06 15:15:00,55.04,55.06,55.02,55.04,8500.0,34.5479,34.5605,34.5354,34.5479,8500.0
2006-02-06 15:20:00,55.04,55.16,55.0,55.0,83600.0,34.5479,34.6233,34.5228,34.5228,83600.0
2006-02-06 15:25:00,55.0,55.01,54.99,54.99,76200.0,34.5228,34.5291,34.5166,34.5166,76200.0
2006-02-06 15:30:00,54.99,55.12,54.99,55.1,107200.0,34.5166,34.5982,34.5166,34.5856,107200.0
2006-02-06 15:35:00,55.1,55.12,55.03,55.03,92100.0,34.5856,34.5982,34.5417,34.5417,92100.0
2006-02-06 15:40:00,55.03,55.1,55.02,55.08,34700.0,34.5417,34.5856,34.5354,34.5731,34700.0
2006-02-06 15:45:00,55.08,55.1,55.06,55.1,60400.0,34.5731,34.5856,34.5605,34.5856,60400.0
2006-02-06 15:50:00,55.09,55.13,55.07,55.09,75500.0,34.5793,34.6044,34.5668,34.5793,75500.0
2006-02-06 15:55:00,55.09,55.09,54.97,54.99,232200.0,34.5793,34.5793,34.504,34.5166,232200.0
2006-02-07 09:30:00,55.04,55.08,54.86,54.86,38600.0,34.5479,34.5731,34.435,34.435,38600.0
2006-02-07 09:35:00,54.86,54.94,54.8,54.82,26300.0,34.435,34.4852,34.3973,34.4099,26300.0
2006-02-07 09:40:00,54.81,54.95,54.67,54.91,50600.0,34.4036,34.4915,34.3157,34.4663,50600.0
2006-02-07 09:45:00,54.93,55.12,54.92,55.1,75800.0,34.4789,34.5982,34.4726,34.5856,75800.0
2006-02-07 09:50:00,55.1,55.12,55.01,55.07,60900.0,34.5856,34.5982,34.5291,34.5668,60900.0
2006-02-07 09:55:00,55.08,55.08,55.0,55.05,33800.0,34.5731,34.5731,34.5228,34.5542,33800.0
2006-02-07 10:00:00,55.01,55.09,55.01,55.02,56900.0,34.5291,34.5793,34.5291,34.5354,56900.0
2006-02-07 10:05:00,55.02,55.1,55.01,55.09,51000.0,34.5354,34.5856,34.5291,34.5793,51000.0
2006-02-07 10:10:00,55.1,55.11,55.0,55.02,39700.0,34.5856,34.5919,34.5228,34.5354,39700.0
2006-02-07 10:15:00,55.02,55.05,55.0,55.0,43200.0,34.5354,34.5542,34.5228,34.5228,43200.0
2006-02-07 10:20:00,55.01,55.04,54.95,54.97,72100.0,34.5291,34.5479,34.4915,34.504,72100.0
2006-02-07 10:25:00,54.97,55.01,54.94,54.96,61600.0,34.504,34.5291,34.4852,34.4977,61600.0
2006-02-07 10:30:00,54.96,55.06,54.96,55.03,24800.0,34.4977,34.5605,34.4977,34.5417,24800.0
2006-02-07 10:35:00,55.05,55.06,54.98,54.99,46800.0,34.5542,34.5605,34.5103,34.5166,46800.0
2006-02-07 10:40:00,54.98,54.98,54.86,54.93,67300.0,34.5103,34.5103,34.435,34.4789,67300.0
2006-02-07 10:45:00,54.93,54.95,54.91,54.93,56900.0,34.4789,34.4915,34.4663,34.4789,56900.0
2006-02-07 10:50:00,54.95,54.97,54.9,54.96,36200.0,34.4915,34.504,34.4601,34.4977,36200.0
2006-02-07 10:55:00,54.95,55.02,54.92,54.98,17200.0,34.4915,34.5354,34.4726,34.5103,17200.0
2006-02-07 11:00:00,54.97,55.17,54.97,55.12,91300.0,34.504,34.6295,34.504,34.5982,91300.0
2006-02-07 11:05:00,55.11,55.12,55.01,55.01,21700.0,34.5919,34.5982,34.5291,34.5291,21700.0
2006-02-07 11:10:00,55.0,55.06,54.97,55.05,24400.0,34.5228,34.5605,34.504,34.5542,24400.0
2006-02-07 11:15:00,55.05,55.07,55.0,55.01,14900.0,34.5542,34.5668,34.5228,34.5291,14900.0
2006-02-07 11:20:00,55.01,55.17,55.0,55.1,25800.0,34.5291,34.6295,34.5228,34.5856,25800.0
2006-02-07 11:25:00,55.08,55.15,55.0,55.0,33200.0,34.5731,34.617,34.5228,34.5228,33200.0
2006-02-07 11:30:00,55.0,55.05,54.99,54.99,20600.0,34.5228,34.5542,34.5166,34.5166,20600.0
2006-02-07 11:35:00,54.99,55.02,54.95,54.97,26400.0,34.5166,34.5354,34.4915,34.504,26400.0
2006-02-07 11:40:00,54.96,54.96,54.9,54.91,27500.0,34.4977,34.4977,34.4601,34.4663,27500.0
2006-02-07 11:45:00,54.9,54.98,54.9,54.97,84300.0,34.4601,34.5103,34.4601,34.504,84300.0
2006-02-07 11:50:00,54.96,54.96,54.9,54.96,47700.0,34.4977,34.4977,34.4601,34.4977,47700.0
2006-02-07 11:55:00,54.95,55.07,54.94,54.98,47300.0,34.4915,34.5668,34.4852,34.5103,47300.0
2006-02-07 12:00:00,54.99,55.0,54.91,54.91,19900.0,34.5166,34.5228,34.4663,34.4663,19900.0
2006-02-07 12:05:00,54.91,54.92,54.71,54.71,47200.0,34.4663,34.4726,34.3408,34.3408,47200.0
2006-02-07 12:10:00,54.71,54.71,54.58,54.64,37200.0,34.3408,34.3408,34.2592,34.2969,37200.0
2006-02-07 12:15:00,54.64,54.64,54.56,54.6,26400.0,34.2969,34.2969,34.2467,34.2718,26400.0
2006-02-07 12:20:00,54.59,54.67,54.57,54.62,28300.0,34.2655,34.3157,34.2529,34.2843,28300.0
2006-02-07 12:25:00,54.62,54.67,54.6,54.67,14900.0,34.2843,34.3157,34.2718,34.3157,14900.0
2006-02-07 12:30:00,54.66,54.78,54.6,54.75,37800.0,34.3094,34.3847,34.2718,34.3659,37800.0
2006-02-07 12:35:00,54.75,54.75,54.68,54.7,25900.0,34.3659,34.3659,34.322,34.3345,25900.0
2006-02-07 12:40:00,54.69,54.7,54.67,54.68,33100.0,34.3283,34.3345,34.3157,34.322,33100.0
2006-02-07 12:45:00,54.67,54.68,54.57,54.57,23100.0,34.3157,34.322,34.2529,34.2529,23100.0
2006-02-07 12:50:00,54.56,54.65,54.55,54.64,36200.0,34.2467,34.3031,34.2404,34.2969,36200.0
2006-02-07 12:55:00,54.64,54.67,54.64,54.66,15700.0,34.2969,34.3157,34.2969,34.3094,15700.0
2006-02-07 13:00:00,54.67,54.68,54.5,54.5,37000.0,34.3157,34.322,34.209,34.209,37000.0
2006-02-07 13:05:00,54.5,54.53,54.4,54.4,37000.0,34.209,34.2278,34.1462,34.1462,37000.0
2006-02-07 13:10:00,54.37,54.42,54.29,54.29,54300.0,34.1274,34.1588,34.0772,34.0772,54300.0
2006-02-07 13:15:00,54.28,54.38,54.27,54.37,35300.0,34.0709,34.1337,34.0646,34.1274,35300.0
2006-02-07 13:20:00,54.36,54.51,54.34,54.45,40400.0,34.1211,34.2153,34.1086,34.1776,40400.0
2006-02-07 13:25:00,54.45,54.52,54.45,54.49,88500.0,34.1776,34.2215,34.1776,34.2027,88500.0
2006-02-07 13:30:00,54.48,54.56,54.44,54.56,42400.0,34.1964,34.2467,34.1713,34.2467,42400.0
2006-02-07 13:35:00,54.56,54.6,54.54,54.59,31700.0,34.2467,34.2718,34.2341,34.2655,31700.0
2006-02-07 13:40:00,54.56,54.57,54.5,54.52,24400.0,34.2467,34.2529,34.209,34.2215,24400.0
2006-02-07 13:45:00,54.51,54.59,54.51,54.58,13100.0,34.2153,34.2655,34.2153,34.2592,13100.0
2006-02-07 13:50:00,54.57,54.63,54.5,54.56,43600.0,34.2529,34.2906,34.209,34.2467,43600.0
2006-02-07 13:55:00,54.56,54.63,54.56,54.62,32300.0,34.2467,34.2906,34.2467,34.2843,32300.0
2006-02-07 14:00:00,54.61,54.62,54.5,54.51,59800.0,34.278,34.2843,34.209,34.2153,59800.0
2006-02-07 14:05:00,54.49,54.51,54.43,54.5,25200.0,34.2027,34.2153,34.1651,34.209,25200.0
2006-02-07 14:10:00,54.5,54.5,54.46,54.5,49100.0,34.209,34.209,34.1839,34.209,49100.0
2006-02-07 14:15:00,54.5,54.53,54.48,54.5,29100.0,34.209,34.2278,34.1964,34.209,29100.0
2006-02-07 14:20:00,54.52,54.54,54.46,54.46,26900.0,34.2215,34.2341,34.1839,34.1839,26900.0
2006-02-07 14:25:00,54.47,54.68,54.46,54.64,31400.0,34.1902,34.322,34.1839,34.2969,31400.0
2006-02-07 14:30:00,54.64,54.71,54.64,54.69,16800.0,34.2969,34.3408,34.2969,34.3283,16800.0
2006-02-07 14:35:00,54.69,54.7,54.56,54.6,33300.0,34.3283,34.3345,34.2467,34.2718,33300.0
2006-02-07 14:40:00,54.6,54.61,54.54,54.56,20300.0,34.2718,34.278,34.2341,34.2467,20300.0
2006-02-07 14:45:00,54.56,54.56,54.41,54.42,27300.0,34.2467,34.2467,34.1525,34.1588,27300.0
2006-02-07 14:50:00,54.43,54.43,54.31,54.33,27500.0,34.1651,34.1651,34.0897,34.1023,27500.0
2006-02-07 14:55:00,54.33,54.38,54.31,54.34,25800.0,34.1023,34.1337,34.0897,34.1086,25800.0
2006-02-07 15:00:00,54.33,54.41,54.3,54.33,31700.0,34.1023,34.1525,34.0835,34.1023,31700.0
2006-02-07 15:05:00,54.31,54.35,54.27,54.32,259400.0,34.0897,34.1148,34.0646,34.096,259400.0
2006-02-07 15:10:00,54.33,54.35,54.25,54.29,48400.0,34.1023,34.1148,34.0521,34.0772,48400.0
2006-02-07 15:15:00,54.29,54.29,54.21,54.23,33900.0,34.0772,34.0772,34.027,34.0395,33900.0
2006-02-07 15:20:00,54.21,54.27,54.21,54.27,35000.0,34.027,34.0646,34.027,34.0646,35000.0
2006-02-07 15:25:00,54.27,54.33,54.26,54.31,56800.0,34.0646,34.1023,34.0583,34.0897,56800.0
2006-02-07 15:30:00,54.3,54.34,54.29,54.32,48800.0,34.0835,34.1086,34.0772,34.096,48800.0
2006-02-07 15:35:00,54.32,54.33,54.3,54.32,57800.0,34.096,34.1023,34.0835,34.096,57800.0
2006-02-07 15:40:00,54.33,54.34,54.24,54.25,62000.0,34.1023,34.1086,34.0458,34.0521,62000.0
2006-02-07 15:45:00,54.24,54.24,54.2,54.22,109400.0,34.0458,34.0458,34.0207,34.0332,109400.0
2006-02-07 15:50:00,54.22,54.23,54.17,54.2,75700.0,34.0332,34.0395,34.0019,34.0207,75700.0
2006-02-07 15:55:00,54.2,54.31,54.19,54.28,85300.0,34.0207,34.0897,34.0144,34.0709,85300.0
2006-02-08 09:30:00,54.63,54.63,54.51,54.51,182900.0,34.2906,34.2906,34.2153,34.2153,182900.0
2006-02-08 09:35:00,54.52,54.52,54.34,54.48,60000.0,34.2215,34.2215,34.1086,34.1964,60000.0
2006-02-08 09:40:00,54.49,54.52,54.45,54.5,64600.0,34.2027,34.2215,34.1776,34.209,64600.0
2006-02-08 09:45:00,54.46,54.49,54.31,54.35,23200.0,34.1839,34.2027,34.0897,34.1148,23200.0
2006-02-08 09:50:00,54.36,54.39,54.16,54.24,28900.0,34.1211,34.1399,33.9956,34.0458,28900.0
2006-02-08 09:55:00,54.24,54.27,54.1,54.22,32400.0,34.0458,34.0646,33.9579,34.0332,32400.0
2006-02-08 10:00:00,54.21,54.21,54.11,54.18,29800.0,34.027,34.027,33.9642,34.0081,29800.0
2006-02-08 10:05:00,54.2,54.21,54.05,54.05,57200.0,34.0207,34.027,33.9265,33.9265,57200.0
2006-02-08 10:10:00,54.04,54.07,53.8,53.83,73300.0,33.9203,33.9391,33.7696,33.7884,73300.0
2006-02-08 10:15:00,53.84,53.88,53.72,53.77,73100.0,33.7947,33.8198,33.7194,33.7508,73100.0
2006-02-08 10:20:00,53.77,54.11,53.77,54.1,58900.0,33.7508,33.9642,33.7508,33.9579,58900.0
2006-02-08 10:25:00,54.12,54.21,54.1,54.19,40000.0,33.9705,34.027,33.9579,34.0144,40000.0
2006-02-08 10:30:00,54.19,54.24,54.18,54.2,53700.0,34.0144,34.0458,34.0081,34.0207,53700.0
2006-02-08 10:35:00,54.21,54.25,54.19,54.21,50500.0,34.027,34.0521,34.0144,34.027,50500.0
2006-02-08 10:40:00,54.24,54.25,54.14,54.23,34600.0,34.0458,34.0521,33.983,34.0395,34600.0
2006-02-08 10:45:00,54.21,54.24,54.1,54.13,15500.0,34.027,34.0458,33.9579,33.9767,15500.0
2006-02-08 10:50:00,54.1,54.2,54.1,54.2,51400.0,33.9579,34.0207,33.9579,34.0207,51400.0
2006-02-08 10:55:00,54.17,54.18,54.09,54.16,8300.0,34.0019,34.0081,33.9516,33.9956,8300.0
2006-02-08 11:00:00,54.16,54.17,53.97,53.98,46400.0,33.9956,34.0019,33.8763,33.8826,46400.0
2006-02-08 11:05:00,54.0,54.1,53.98,54.05,47000.0,33.8951,33.9579,33.8826,33.9265,47000.0
2006-02-08 11:10:00,54.04,54.07,54.02,54.05,26400.0,33.9203,33.9391,33.9077,33.9265,26400.0
2006-02-08 11:15:00,54.05,54.05,53.96,53.96,49700.0,33.9265,33.9265,33.87,33.87,49700.0
2006-02-08 11:20:00,53.96,54.01,53.94,54.0,44200.0,33.87,33.9014,33.8575,33.8951,44200.0
2006-02-08 11:25:00,54.01,54.06,53.97,54.01,31700.0,33.9014,33.9328,33.8763,33.9014,31700.0
2006-02-08 11:30:00,54.02,54.04,53.95,53.98,22600.0,33.9077,33.9203,33.8638,33.8826,22600.0
2006-02-08 11:35:00,53.98,53.99,53.81,53.89,80600.0,33.8826,33.8889,33.7759,33.8261,80600.0
2006-02-08 11:40:00,53.89,54.03,53.89,54.03,14900.0,33.8261,33.914,33.8261,33.914,14900.0
2006-02-08 11:45:00,54.04,54.05,53.92,53.96,31700.0,33.9203,33.9265,33.8449,33.87,31700.0
2006-02-08 11:50:00,53.96,54.0,53.94,53.96,13300.0,33.87,33.8951,33.8575,33.87,13300.0
2006-02-08 11:55:00,53.95,53.97,53.9,53.97,13500.0,33.8638,33.8763,33.8324,33.8763,13500.0
2006-02-08 12:00:00,53.97,53.99,53.93,53.99,19000.0,33.8763,33.8889,33.8512,33.8889,19000.0
2006-02-08 12:05:00,53.99,54.16,53.99,54.16,62000.0,33.8889,33.9956,33.8889,33.9956,62000.0
2006-02-08 12:10:00,54.16,54.17,54.01,54.08,56400.0,33.9956,34.0019,33.9014,33.9454,56400.0
2006-02-08 12:15:00,54.1,54.1,54.07,54.1,12000.0,33.9579,33.9579,33.9391,33.9579,12000.0
2006-02-08 12:20:00,54.11,54.17,54.1,54.12,11900.0,33.9642,34.0019,33.9579,33.9705,11900.0
2006-02-08 12:25:00,54.12,54.14,54.09,54.13,9900.0,33.9705,33.983,33.9516,33.9767,9900.0
2006-02-08 12:30:00,54.14,54.15,54.11,54.11,7200.0,33.983,33.9893,33.9642,33.9642,7200.0
2006-02-08 12:35:00,54.1,54.13,54.0,54.0,38000.0,33.9579,33.9767,33.8951,33.8951,38000.0
2006-02-08 12:40:00,54.0,54.12,53.99,54.1,82200.0,33.8951,33.9705,33.8889,33.9579,82200.0
2006-02-08 12:45:00,54.12,54.15,54.11,54.13,12100.0,33.9705,33.9893,33.9642,33.9767,12100.0
2006-02-08 12:50:00,54.14,54.15,54.05,54.09,9800.0,33.983,33.9893,33.9265,33.9516,9800.0
2006-02-08 12:55:00,54.09,54.12,54.07,54.1,11300.0,33.9516,33.9705,33.9391,33.9579,11300.0
2006-02-08 13:00:00,54.1,54.12,54.07,54.12,14800.0,33.9579,33.9705,33.9391,33.9705,14800.0
2006-02-08 13:05:00,54.12,54.18,54.09,54.11,15000.0,33.9705,34.0081,33.9516,33.9642,15000.0
2006-02-08 13:10:00,54.16,54.16,54.07,54.09,17100.0,33.9956,33.9956,33.9391,33.9516,17100.0
2006-02-08 13:15:00,54.09,54.17,54.07,54.14,17800.0,33.9516,34.0019,33.9391,33.983,17800.0
2006-02-08 13:20:00,54.13,54.14,54.07,54.14,14100.0,33.9767,33.983,33.9391,33.983,14100.0
2006-02-08 13:25:00,54.13,54.15,54.11,54.11,13400.0,33.9767,33.9893,33.9642,33.9642,13400.0
2006-02-08 13:30:00,54.11,54.16,54.11,54.12,19300.0,33.9642,33.9956,33.9642,33.9705,19300.0
2006-02-08 13:35:00,54.11,54.14,54.07,54.14,29500.0,33.9642,33.983,33.9391,33.983,29500.0
2006-02-08 13:40:00,54.15,54.16,54.13,54.14,13900.0,33.9893,33.9956,33.9767,33.983,13900.0
2006-02-08 13:45:00,54.14,54.17,54.12,54.16,19700.0,33.983,34.0019,33.9705,33.9956,19700.0
2006-02-08 13:50:00,54.17,54.2,54.15,54.19,55300.0,34.0019,34.0207,33.9893,34.0144,55300.0
2006-02-08 13:55:00,54.18,54.19,54.16,54.16,31500.0,34.0081,34.0144,33.9956,33.9956,31500.0
2006-02-08 14:00:00,54.16,54.18,54.14,54.17,31700.0,33.9956,34.0081,33.983,34.0019,31700.0
2006-02-08 14:05:00,54.17,54.19,54.14,54.15,28000.0,34.0019,34.0144,33.983,33.9893,28000.0
2006-02-08 14:10:00,54.15,54.18,54.07,54.12,252000.0,33.9893,34.0081,33.9391,33.9705,252000.0
2006-02-08 14:15:00,54.11,54.16,54.02,54.05,52700.0,33.9642,33.9956,33.9077,33.9265,52700.0
2006-02-08 14:20:00,54.07,54.16,54.06,54.14,16300.0,33.9391,33.9956,33.9328,33.983,16300.0
2006-02-08 14:25:00,54.14,54.17,54.09,54.11,26400.0,33.983,34.0019,33.9516,33.9642,26400.0
2006-02-08 14:30:00,54.12,54.14,54.08,54.08,21400.0,33.9705,33.983,33.9454,33.9454,21400.0
2006-02-08 14:35:00,54.09,54.14,54.06,54.11,38300.0,33.9516,33.983,33.9328,33.9642,38300.0
2006-02-08 14:40:00,54.11,54.18,54.08,54.13,53800.0,33.9642,34.0081,33.9454,33.9767,53800.0
2006-02-08 14:45:00,54.13,54.14,54.11,54.13,17400.0,33.9767,33.983,33.9642,33.9767,17400.0
2006-02-08 14:50:00,54.13,54.16,54.11,54.16,46500.0,33.9767,33.9956,33.9642,33.9956,46500.0
2006-02-08 14:55:00,54.16,54.24,54.14,54.16,38900.0,33.9956,34.0458,33.983,33.9956,38900.0
2006-02-08 15:00:00,54.16,54.2,54.04,54.2,47000.0,33.9956,34.0207,33.9203,34.0207,47000.0
2006-02-08 15:05:00,54.19,54.31,54.16,54.28,86500.0,34.0144,34.0897,33.9956,34.0709,86500.0
2006-02-08 15:10:00,54.28,54.28,54.11,54.13,91600.0,34.0709,34.0709,33.9642,33.9767,91600.0
2006-02-08 15:15:00,54.12,54.2,54.12,54.18,64000.0,33.9705,34.0207,33.9705,34.0081,64000.0
2006-02-08 15:20:00,54.18,54.18,54.04,54.14,91400.0,34.0081,34.0081,33.9203,33.983,91400.0
2006-02-08 15:25:00,54.14,54.16,54.04,54.09,51100.0,33.983,33.9956,33.9203,33.9516,51100.0
2006-02-08 15:30:00,54.09,54.14,54.07,54.12,43100.0,33.9516,33.983,33.9391,33.9705,43100.0
2006-02-08 15:35:00,54.11,54.14,54.08,54.1,50900.0,33.9642,33.983,33.9454,33.9579,50900.0
2006-02-08 15:40:00,54.09,54.15,54.08,54.15,57500.0,33.9516,33.9893,33.9454,33.9893,57500.0
2006-02-08 15:45:00,54.15,54.18,54.14,54.17,46700.0,33.9893,34.0081,33.983,34.0019,46700.0
2006-02-08 15:50:00,54.17,54.18,53.99,54.08,133600.0,34.0019,34.0081,33.8889,33.9454,133600.0
2006-02-08 15:55:00,54.08,54.11,54.01,54.01,99800.0,33.9454,33.9642,33.9014,33.9014,99800.0
2006-02-09 09:30:00,54.01,54.05,53.75,53.86,80300.0,33.9014,33.9265,33.7382,33.8073,80300.0
2006-02-09 09:35:00,53.88,53.94,53.75,53.85,64000.0,33.8198,33.8575,33.7382,33.801,64000.0
2006-02-09 09:40:00,53.87,53.94,53.83,53.87,65100.0,33.8136,33.8575,33.7884,33.8136,65100.0
2006-02-09 09:45:00,53.88,54.11,53.88,54.04,47900.0,33.8198,33.9642,33.8198,33.9203,47900.0
2006-02-09 09:50:00,54.04,54.15,54.02,54.14,49800.0,33.9203,33.9893,33.9077,33.983,49800.0
2006-02-09 09:55:00,54.14,54.14,54.03,54.09,24400.0,33.983,33.983,33.914,33.9516,24400.0
2006-02-09 10:00:00,54.11,54.13,54.02,54.08,21700.0,33.9642,33.9767,33.9077,33.9454,21700.0
2006-02-09 10:05:00,54.06,54.09,54.01,54.05,23200.0,33.9328,33.9516,33.9014,33.9265,23200.0
2006-02-09 10:10:00,54.05,54.08,54.02,54.05,80800.0,33.9265,33.9454,33.9077,33.9265,80800.0
2006-02-09 10:15:00,54.05,54.08,54.0,54.03,30300.0,33.9265,33.9454,33.8951,33.914,30300.0
2006-02-09 10:20:00,54.01,54.08,54.0,54.05,19800.0,33.9014,33.9454,33.8951,33.9265,19800.0
2006-02-09 10:25:00,54.05,54.06,54.0,54.04,33700.0,33.9265,33.9328,33.8951,33.9203,33700.0
2006-02-09 10:30:00,54.04,54.06,53.99,54.03,30700.0,33.9203,33.9328,33.8889,33.914,30700.0
2006-02-09 10:35:00,54.03,54.14,54.03,54.07,45700.0,33.914,33.983,33.914,33.9391,45700.0
2006-02-09 10:40:00,54.09,54.12,54.03,54.07,37100.0,33.9516,33.9705,33.914,33.9391,37100.0
2006-02-09 10:45:00,54.08,54.09,54.04,54.06,35600.0,33.9454,33.9516,33.9203,33.9328,35600.0
2006-02-09 10:50:00,54.06,54.13,54.05,54.12,25200.0,33.9328,33.9767,33.9265,33.9705,25200.0
2006-02-09 10:55:00,54.12,54.15,54.1,54.13,31100.0,33.9705,33.9893,33.9579,33.9767,31100.0
2006-02-09 11:00:00,54.13,54.16,54.11,54.12,39300.0,33.9767,33.9956,33.9642,33.9705,39300.0
2006-02-09 11:05:00,54.12,54.16,54.08,54.09,18900.0,33.9705,33.9956,33.9454,33.9516,18900.0
2006-02-09 11:10:00,54.09,54.09,54.02,54.04,21100.0,33.9516,33.9516,33.9077,33.9203,21100.0
2006-02-09 11:15:00,54.03,54.05,53.92,53.97,26700.0,33.914,33.9265,33.8449,33.8763,26700.0
2006-02-09 11:20:00,53.97,54.04,53.96,54.01,26500.0,33.8763,33.9203,33.87,33.9014,26500.0
2006-02-09 11:25:00,54.0,54.01,53.95,53.98,26900.0,33.8951,33.9014,33.8638,33.8826,26900.0
2006-02-09 11:30:00,53.98,54.06,53.95,54.0,27900.0,33.8826,33.9328,33.8638,33.8951,27900.0
2006-02-09 11:35:00,54.02,54.04,53.98,54.0,19100.0,33.9077,33.9203,33.8826,33.8951,19100.0
2006-02-09 11:40:00,54.01,54.05,54.0,54.01,17300.0,33.9014,33.9265,33.8951,33.9014,17300.0
2006-02-09 11:45:00,54.0,54.01,53.94,53.97,26000.0,33.8951,33.9014,33.8575,33.8763,26000.0
2006-02-09 11:50:00,53.98,54.01,53.95,54.01,11500.0,33.8826,33.9014,33.8638,33.9014,11500.0
2006-02-09 11:55:00,54.01,54.04,53.98,54.01,13900.0,33.9014,33.9203,33.8826,33.9014,13900.0
2006-02-09 12:00:00,54.01,54.08,54.0,54.07,14500.0,33.9014,33.9454,33.8951,33.9391,14500.0
2006-02-09 12:05:00,54.09,54.1,54.02,54.02,47800.0,33.9516,33.9579,33.9077,33.9077,47800.0
2006-02-09 12:10:00,54.02,54.1,54.02,54.09,21400.0,33.9077,33.9579,33.9077,33.9516,21400.0
2006-02-09 12:15:00,54.08,54.1,54.02,54.07,23800.0,33.9454,33.9579,33.9077,33.9391,23800.0
2006-02-09 12:20:00,54.07,54.11,54.03,54.06,21300.0,33.9391,33.9642,33.914,33.9328,21300.0
2006-02-09 12:25:00,54.05,54.19,54.05,54.17,59400.0,33.9265,34.0144,33.9265,34.0019,59400.0
2006-02-09 12:30:00,54.17,54.22,54.15,54.22,27100.0,34.0019,34.0332,33.9893,34.0332,27100.0
2006-02-09 12:35:00,54.23,54.24,54.03,54.16,77300.0,34.0395,34.0458,33.914,33.9956,77300.0
2006-02-09 12:40:00,54.17,54.22,54.05,54.06,65200.0,34.0019,34.0332,33.9265,33.9328,65200.0
2006-02-09 12:45:00,54.06,54.15,54.05,54.13,44900.0,33.9328,33.9893,33.9265,33.9767,44900.0
2006-02-09 12:50:00,54.13,54.15,54.05,54.06,54700.0,33.9767,33.9893,33.9265,33.9328,54700.0
2006-02-09 12:55:00,54.06,54.06,53.96,53.99,20400.0,33.9328,33.9328,33.87,33.8889,20400.0
2006-02-09 13:00:00,53.98,54.18,53.98,54.05,32600.0,33.8826,34.0081,33.8826,33.9265,32600.0
2006-02-09 13:05:00,54.05,54.05,54.0,54.02,23600.0,33.9265,33.9265,33.8951,33.9077,23600.0
2006-02-09 13:10:00,54.02,54.15,54.01,54.13,26700.0,33.9077,33.9893,33.9014,33.9767,26700.0
2006-02-09 13:15:00,54.13,54.14,54.04,54.04,23800.0,33.9767,33.983,33.9203,33.9203,23800.0
2006-02-09 13:20:00,54.04,54.08,54.01,54.08,121100.0,33.9203,33.9454,33.9014,33.9454,121100.0
2006-02-09 13:25:00,54.09,54.12,54.06,54.11,34700.0,33.9516,33.9705,33.9328,33.9642,34700.0
2006-02-09 13:30:00,54.09,54.16,54.09,54.14,10000.0,33.9516,33.9956,33.9516,33.983,10000.0
2006-02-09 13:35:00,54.13,54.18,54.07,54.11,63000.0,33.9767,34.0081,33.9391,33.9642,63000.0
2006-02-09 13:40:00,54.11,54.17,54.1,54.14,64000.0,33.9642,34.0019,33.9579,33.983,64000.0
2006-02-09 13:45:00,54.14,54.15,54.09,54.15,61100.0,33.983,33.9893,33.9516,33.9893,61100.0
2006-02-09 13:50:00,54.15,54.23,54.1,54.13,148000.0,33.9893,34.0395,33.9579,33.9767,148000.0
2006-02-09 13:55:00,54.14,54.15,54.1,54.12,149500.0,33.983,33.9893,33.9579,33.9705,149500.0
2006-02-09 14:00:00,54.12,54.13,54.07,54.13,29200.0,33.9705,33.9767,33.9391,33.9767,29200.0
2006-02-09 14:05:00,54.12,54.12,54.04,54.07,52800.0,33.9705,33.9705,33.9203,33.9391,52800.0
2006-02-09 14:10:00,54.1,54.13,54.07,54.11,48500.0,33.9579,33.9767,33.9391,33.9642,48500.0
2006-02-09 14:15:00,54.1,54.17,54.1,54.13,84800.0,33.9579,34.0019,33.9579,33.9767,84800.0
2006-02-09 14:20:00,54.12,54.16,54.1,54.1,121900.0,33.9705,33.9956,33.9579,33.9579,121900.0
2006-02-09 14:25:00,54.09,54.19,54.09,54.12,39100.0,33.9516,34.0144,33.9516,33.9705,39100.0
2006-02-09 14:30:00,54.13,54.14,54.1,54.13,104400.0,33.9767,33.983,33.9579,33.9767,104400.0
2006-02-09 14:35:00,54.13,54.28,54.12,54.24,83300.0,33.9767,34.0709,33.9705,34.0458,83300.0
2006-02-09 14:40:00,54.24,54.31,54.23,54.31,70000.0,34.0458,34.0897,34.0395,34.0897,70000.0
2006-02-09 14:45:00,54.35,54.36,54.25,54.25,100300.0,34.1148,34.1211,34.0521,34.0521,100300.0
2006-02-09 14:50:00,54.25,54.31,54.25,54.28,33800.0,34.0521,34.0897,34.0521,34.0709,33800.0
2006-02-09 14:55:00,54.3,54.35,54.27,54.31,27200.0,34.0835,34.1148,34.0646,34.0897,27200.0
2006-02-09 15:00:00,54.32,54.32,54.13,54.22,56300.0,34.096,34.096,33.9767,34.0332,56300.0
2006-02-09 15:05:00,54.22,54.29,54.18,54.18,55100.0,34.0332,34.0772,34.0081,34.0081,55100.0
2006-02-09 15:10:00,54.18,54.3,54.13,54.17,156300.0,34.0081,34.0835,33.9767,34.0019,156300.0
2006-02-09 15:15:00,54.17,54.2,54.15,54.16,17700.0,34.0019,34.0207,33.9893,33.9956,17700.0
2006-02-09 15:20:00,54.16,54.29,54.16,54.29,26800.0,33.9956,34.0772,33.9956,34.0772,26800.0
2006-02-09 15:25:00,54.3,54.31,54.22,54.25,39300.0,34.0835,34.0897,34.0332,34.0521,39300.0
2006-02-09 15:30:00,54.25,54.25,54.13,54.13,36600.0,34.0521,34.0521,33.9767,33.9767,36600.0
2006-02-09 15:35:00,54.12,54.14,54.07,54.08,24400.0,33.9705,33.983,33.9391,33.9454,24400.0
2006-02-09 15:40:00,54.09,54.09,53.97,54.0,39600.0,33.9516,33.9516,33.8763,33.8951,39600.0
2006-02-09 15:45:00,54.0,54.05,53.99,54.04,48600.0,33.8951,33.9265,33.8889,33.9203,48600.0
2006-02-09 15:50:00,54.04,54.1,54.01,54.05,45100.0,33.9203,33.9579,33.9014,33.9265,45100.0
2006-02-09 15:55:00,54.05,54.06,53.99,53.99,56300.0,33.9265,33.9328,33.8889,33.8889,56300.0
2006-02-10 09:30:00,53.9,53.99,53.88,53.94,60900.0,33.8324,33.8889,33.8198,33.8575,60900.0
2006-02-10 09:35:00,53.95,54.22,53.94,54.09,83800.0,33.8638,34.0332,33.8575,33.9516,83800.0
2006-02-10 09:40:00,54.09,54.09,53.8,53.82,72300.0,33.9516,33.9516,33.7696,33.7822,72300.0
2006-02-10 09:45:00,53.82,53.99,53.7,53.97,79500.0,33.7822,33.8889,33.7068,33.8763,79500.0
2006-02-10 09:50:00,53.97,54.02,53.92,53.96,79500.0,33.8763,33.9077,33.8449,33.87,79500.0
2006-02-10 09:55:00,53.96,53.98,53.91,53.91,29600.0,33.87,33.8826,33.8387,33.8387,29600.0
2006-02-10 10:00:00,53.9,54.01,53.9,54.0,46600.0,33.8324,33.9014,33.8324,33.8951,46600.0
2006-02-10 10:05:00,54.01,54.02,53.91,53.95,48600.0,33.9014,33.9077,33.8387,33.8638,48600.0
2006-02-10 10:10:00,53.96,53.96,53.88,53.89,68300.0,33.87,33.87,33.8198,33.8261,68300.0
2006-02-10 10:15:00,53.89,53.95,53.88,53.91,35100.0,33.8261,33.8638,33.8198,33.8387,35100.0
2006-02-10 10:20:00,53.9,53.93,53.77,53.8,29600.0,33.8324,33.8512,33.7508,33.7696,29600.0
2006-02-10 10:25:00,53.79,53.92,53.76,53.89,43700.0,33.7633,33.8449,33.7445,33.8261,43700.0
2006-02-10 10:30:00,53.91,53.95,53.88,53.89,29800.0,33.8387,33.8638,33.8198,33.8261,29800.0
2006-02-10 10:35:00,53.9,53.91,53.81,53.9,102900.0,33.8324,33.8387,33.7759,33.8324,102900.0
2006-02-10 10:40:00,53.87,53.93,53.83,53.84,49900.0,33.8136,33.8512,33.7884,33.7947,49900.0
2006-02-10 10:45:00,53.84,54.01,53.84,54.0,22200.0,33.7947,33.9014,33.7947,33.8951,22200.0
2006-02-10 10:50:00,54.01,54.05,53.99,54.03,43200.0,33.9014,33.9265,33.8889,33.914,43200.0
2006-02-10 10:55:00,54.07,54.09,53.97,54.02,20400.0,33.9391,33.9516,33.8763,33.9077,20400.0
2006-02-10 11:00:00,54.02,54.09,53.95,54.07,28600.0,33.9077,33.9516,33.8638,33.9391,28600.0
2006-02-10 11:05:00,54.05,54.06,54.0,54.06,26200.0,33.9265,33.9328,33.8951,33.9328,26200.0
2006-02-10 11:10:00,54.05,54.08,54.0,54.0,22400.0,33.9265,33.9454,33.8951,33.8951,22400.0
2006-02-10 11:15:00,54.02,54.09,53.99,54.03,29400.0,33.9077,33.9516,33.8889,33.914,29400.0
2006-02-10 11:20:00,54.05,54.1,54.03,54.06,40700.0,33.9265,33.9579,33.914,33.9328,40700.0
2006-02-10 11:25:00,54.05,54.08,53.94,53.99,34800.0,33.9265,33.9454,33.8575,33.8889,34800.0
2006-02-10 11:30:00,53.99,54.01,53.96,53.96,52200.0,33.8889,33.9014,33.87,33.87,52200.0
2006-02-10 11:35:00,53.96,54.13,53.95,54.08,29200.0,33.87,33.9767,33.8638,33.9454,29200.0
2006-02-10 11:40:00,54.09,54.1,54.02,54.05,34800.0,33.9516,33.9579,33.9077,33.9265,34800.0
2006-02-10 11:45:00,54.05,54.1,54.04,54.06,60600.0,33.9265,33.9579,33.9203,33.9328,60600.0
2006-02-10 11:50:00,54.06,54.07,53.99,54.06,33600.0,33.9328,33.9391,33.8889,33.9328,33600.0
2006-02-10 11:55:00,54.06,54.06,54.0,54.05,10300.0,33.9328,33.9328,33.8951,33.9265,10300.0
2006-02-10 12:00:00,54.03,54.09,54.01,54.07,31400.0,33.914,33.9516,33.9014,33.9391,31400.0
2006-02-10 12:05:00,54.09,54.09,54.02,54.03,28200.0,33.9516,33.9516,33.9077,33.914,28200.0
2006-02-10 12:10:00,54.03,54.07,54.0,54.06,22800.0,33.914,33.9391,33.8951,33.9328,22800.0
2006-02-10 12:15:00,54.06,54.09,54.0,54.08,24200.0,33.9328,33.9516,33.8951,33.9454,24200.0
2006-02-10 12:20:00,54.06,54.1,54.03,54.05,43800.0,33.9328,33.9579,33.914,33.9265,43800.0
2006-02-10 12:25:00,54.06,54.1,54.01,54.09,31800.0,33.9328,33.9579,33.9014,33.9516,31800.0
2006-02-10 12:30:00,54.09,54.1,54.04,54.05,14800.0,33.9516,33.9579,33.9203,33.9265,14800.0
2006-02-10 12:35:00,54.05,54.09,54.03,54.08,19200.0,33.9265,33.9516,33.914,33.9454,19200.0
2006-02-10 12:40:00,54.08,54.08,54.01,54.05,24700.0,33.9454,33.9454,33.9014,33.9265,24700.0
2006-02-10 12:45:00,54.07,54.07,54.0,54.03,267700.0,33.9391,33.9391,33.8951,33.914,267700.0
2006-02-10 12:50:00,54.01,54.01,53.96,53.97,19000.0,33.9014,33.9014,33.87,33.8763,19000.0
2006-02-10 12:55:00,53.98,54.03,53.95,54.03,89300.0,33.8826,33.914,33.8638,33.914,89300.0
2006-02-10 13:00:00,54.03,54.04,53.97,53.98,27200.0,33.914,33.9203,33.8763,33.8826,27200.0
2006-02-10 13:05:00,53.96,53.98,53.91,53.97,28800.0,33.87,33.8826,33.8387,33.8763,28800.0
2006-02-10 13:10:00,53.97,54.05,53.96,54.03,117700.0,33.8763,33.9265,33.87,33.914,117700.0
2006-02-10 13:15:00,54.03,54.13,54.03,54.1,387400.0,33.914,33.9767,33.914,33.9579,387400.0
2006-02-10 13:20:00,54.09,54.1,53.94,53.98,32900.0,33.9516,33.9579,33.8575,33.8826,32900.0
2006-02-10 13:25:00,53.99,54.0,53.91,53.98,34300.0,33.8889,33.8951,33.8387,33.8826,34300.0
2006-02-10 13:30:00,54.0,54.11,54.0,54.11,75500.0,33.8951,33.9642,33.8951,33.9642,75500.0
2006-02-10 13:35:00,54.08,54.15,54.07,54.13,87600.0,33.9454,33.9893,33.9391,33.9767,87600.0
2006-02-10 13:40:00,54.12,54.14,54.07,54.1,80700.0,33.9705,33.983,33.9391,33.9579,80700.0
2006-02-10 13:45:00,54.1,54.14,54.08,54.13,40000.0,33.9579,33.983,33.9454,33.9767,40000.0
2006-02-10 13:50:00,54.12,54.19,54.12,54.14,58100.0,33.9705,34.0144,33.9705,33.983,58100.0
2006-02-10 13:55:00,54.14,54.2,54.14,54.18,38500.0,33.983,34.0207,33.983,34.0081,38500.0
2006-02-10 14:00:00,54.17,54.22,54.14,54.17,26900.0,34.0019,34.0332,33.983,34.0019,26900.0
2006-02-10 14:05:00,54.19,54.45,54.19,54.45,63600.0,34.0144,34.1776,34.0144,34.1776,63600.0
2006-02-10 14:10:00,54.48,54.56,54.42,54.43,44100.0,34.1964,34.2467,34.1588,34.1651,44100.0
2006-02-10 14:15:00,54.4,54.45,54.36,54.44,42700.0,34.1462,34.1776,34.1211,34.1713,42700.0
2006-02-10 14:20:00,54.44,54.48,54.38,54.41,29600.0,34.1713,34.1964,34.1337,34.1525,29600.0
2006-02-10 14:25:00,54.41,54.52,54.41,54.45,44500.0,34.1525,34.2215,34.1525,34.1776,44500.0
2006-02-10 14:30:00,54.45,54.46,54.42,54.45,20000.0,34.1776,34.1839,34.1588,34.1776,20000.0
2006-02-10 14:35:00,54.45,54.55,54.43,54.55,44400.0,34.1776,34.2404,34.1651,34.2404,44400.0
2006-02-10 14:40:00,54.54,54.61,54.51,54.59,46100.0,34.2341,34.278,34.2153,34.2655,46100.0
2006-02-10 14:45:00,54.6,54.62,54.56,54.62,35100.0,34.2718,34.2843,34.2467,34.2843,35100.0
2006-02-10 14:50:00,54.58,54.72,54.58,54.71,27000.0,34.2592,34.3471,34.2592,34.3408,27000.0
2006-02-10 14:55:00,54.71,54.73,54.67,54.67,15900.0,34.3408,34.3534,34.3157,34.3157,15900.0
2006-02-10 15:00:00,54.66,54.74,54.64,54.73,24800.0,34.3094,34.3596,34.2969,34.3534,24800.0
2006-02-10 15:05:00,54.72,54.72,54.66,54.69,32500.0,34.3471,34.3471,34.3094,34.3283,32500.0
2006-02-10 15:10:00,54.69,54.71,54.58,54.69,42400.0,34.3283,34.3408,34.2592,34.3283,42400.0
2006-02-10 15:15:00,54.68,54.75,54.66,54.72,35600.0,34.322,34.3659,34.3094,34.3471,35600.0
2006-02-10 15:20:00,54.7,54.77,54.69,54.73,34800.0,34.3345,34.3785,34.3283,34.3534,34800.0
2006-02-10 15:25:00,54.73,54.74,54.66,54.67,34300.0,34.3534,34.3596,34.3094,34.3157,34300.0
2006-02-10 15:30:00,54.67,54.7,54.58,54.58,33100.0,34.3157,34.3345,34.2592,34.2592,33100.0
2006-02-10 15:35:00,54.58,54.6,54.53,54.53,45000.0,34.2592,34.2718,34.2278,34.2278,45000.0
2006-02-10 15:40:00,54.53,54.55,54.48,54.5,45400.0,34.2278,34.2404,34.1964,34.209,45400.0
2006-02-10 15:45:00,54.5,54.62,54.5,54.6,50700.0,34.209,34.2843,34.209,34.2718,50700.0
2006-02-10 15:50:00,54.6,54.69,54.59,54.59,75300.0,34.2718,34.3283,34.2655,34.2655,75300.0
2006-02-10 15:55:00,54.59,54.61,54.52,54.58,47300.0,34.2655,34.278,34.2215,34.2592,47300.0
2006-02-13 09:30:00,54.36,54.58,54.33,54.48,57400.0,34.1211,34.2592,34.1023,34.1964,57400.0
2006-02-13 09:35:00,54.48,54.5,54.25,54.35,69300.0,34.1964,34.209,34.0521,34.1148,69300.0
2006-02-13 09:40:00,54.33,54.51,54.33,54.49,27900.0,34.1023,34.2153,34.1023,34.2027,27900.0
2006-02-13 09:45:00,54.51,54.57,54.4,54.47,49900.0,34.2153,34.2529,34.1462,34.1902,49900.0
2006-02-13 09:50:00,54.46,54.6,54.45,54.56,29100.0,34.1839,34.2718,34.1776,34.2467,29100.0
2006-02-13 09:55:00,54.59,54.75,54.55,54.69,34700.0,34.2655,34.3659,34.2404,34.3283,34700.0
2006-02-13 10:00:00,54.71,54.72,54.58,54.58,36400.0,34.3408,34.3471,34.2592,34.2592,36400.0
2006-02-13 10:05:00,54.57,54.6,54.54,54.6,43400.0,34.2529,34.2718,34.2341,34.2718,43400.0
2006-02-13 10:10:00,54.6,54.77,54.6,54.77,29500.0,34.2718,34.3785,34.2718,34.3785,29500.0
2006-02-13 10:15:00,54.77,54.79,54.61,54.62,18800.0,34.3785,34.391,34.278,34.2843,18800.0
2006-02-13 10:20:00,54.63,54.64,54.54,54.57,30000.0,34.2906,34.2969,34.2341,34.2529,30000.0
2006-02-13 10:25:00,54.57,54.6,54.53,54.57,25200.0,34.2529,34.2718,34.2278,34.2529,25200.0
2006-02-13 10:30:00,54.59,54.77,54.59,54.74,23800.0,34.2655,34.3785,34.2655,34.3596,23800.0
2006-02-13 10:35:00,54.74,54.79,54.71,54.79,30600.0,34.3596,34.391,34.3408,34.391,30600.0
2006-02-13 10:40:00,54.77,54.77,54.64,54.65,14800.0,34.3785,34.3785,34.2969,34.3031,14800.0
2006-02-13 10:45:00,54.68,54.71,54.66,54.67,24700.0,34.322,34.3408,34.3094,34.3157,24700.0
2006-02-13 10:50:00,54.67,54.79,54.67,54.76,20900.0,34.3157,34.391,34.3157,34.3722,20900.0
2006-02-13 10:55:00,54.75,54.76,54.67,54.7,16100.0,34.3659,34.3722,34.3157,34.3345,16100.0
2006-02-13 11:00:00,54.71,54.74,54.6,54.69,29100.0,34.3408,34.3596,34.2718,34.3283,29100.0
2006-02-13 11:05:00,54.71,54.78,54.67,54.76,20800.0,34.3408,34.3847,34.3157,34.3722,20800.0
2006-02-13 11:10:00,54.78,54.83,54.77,54.79,23600.0,34.3847,34.4161,34.3785,34.391,23600.0
2006-02-13 11:15:00,54.78,54.78,54.59,54.59,32000.0,34.3847,34.3847,34.2655,34.2655,32000.0
2006-02-13 11:20:00,54.59,54.71,54.59,54.71,22700.0,34.2655,34.3408,34.2655,34.3408,22700.0
2006-02-13 11:25:00,54.7,54.7,54.61,54.63,8300.0,34.3345,34.3345,34.278,34.2906,8300.0
2006-02-13 11:30:00,54.65,54.75,54.61,54.61,23600.0,34.3031,34.3659,34.278,34.278,23600.0
2006-02-13 11:35:00,54.64,54.65,54.57,54.58,14500.0,34.2969,34.3031,34.2529,34.2592,14500.0
2006-02-13 11:40:00,54.58,54.7,54.58,54.7,15900.0,34.2592,34.3345,34.2592,34.3345,15900.0
2006-02-13 11:45:00,54.7,54.73,54.65,54.73,18000.0,34.3345,34.3534,34.3031,34.3534,18000.0
2006-02-13 11:50:00,54.72,54.76,54.69,54.7,12100.0,34.3471,34.3722,34.3283,34.3345,12100.0
2006-02-13 11:55:00,54.69,54.69,54.59,54.62,13700.0,34.3283,34.3283,34.2655,34.2843,13700.0
2006-02-13 12:00:00,54.62,54.66,54.6,54.66,18000.0,34.2843,34.3094,34.2718,34.3094,18000.0
2006-02-13 12:05:00,54.65,54.67,54.63,54.64,21500.0,34.3031,34.3157,34.2906,34.2969,21500.0
2006-02-13 12:10:00,54.62,54.64,54.61,54.62,11600.0,34.2843,34.2969,34.278,34.2843,11600.0
2006-02-13 12:15:00,54.62,54.63,54.59,54.61,12100.0,34.2843,34.2906,34.2655,34.278,12100.0
2006-02-13 12:20:00,54.61,54.67,54.61,54.66,7500.0,34.278,34.3157,34.278,34.3094,7500.0
2006-02-13 12:25:00,54.65,54.66,54.6,54.63,13500.0,34.3031,34.3094,34.2718,34.2906,13500.0
2006-02-13 12:30:00,54.61,54.65,54.61,54.65,12100.0,34.278,34.3031,34.278,34.3031,12100.0
2006-02-13 12:35:00,54.67,54.72,54.65,54.65,19700.0,34.3157,34.3471,34.3031,34.3031,19700.0
2006-02-13 12:40:00,54.63,54.63,54.57,54.59,12900.0,34.2906,34.2906,34.2529,34.2655,12900.0
2006-02-13 12:45:00,54.57,54.69,54.57,54.69,10100.0,34.2529,34.3283,34.2529,34.3283,10100.0
2006-02-13 12:50:00,54.68,54.69,54.62,54.64,10900.0,34.322,34.3283,34.2843,34.2969,10900.0
2006-02-13 12:55:00,54.6,54.63,54.58,54.63,17800.0,34.2718,34.2906,34.2592,34.2906,17800.0
2006-02-13 13:00:00,54.64,54.64,54.58,54.64,22800.0,34.2969,34.2969,34.2592,34.2969,22800.0
2006-02-13 13:05:00,54.64,54.68,54.64,54.64,13900.0,34.2969,34.322,34.2969,34.2969,13900.0
2006-02-13 13:10:00,54.64,54.71,54.64,54.69,15300.0,34.2969,34.3408,34.2969,34.3283,15300.0
2006-02-13 13:15:00,54.69,54.69,54.58,54.66,48300.0,34.3283,34.3283,34.2592,34.3094,48300.0
2006-02-13 13:20:00,54.65,54.68,54.6,54.68,34800.0,34.3031,34.322,34.2718,34.322,34800.0
2006-02-13 13:25:00,54.69,54.74,54.66,54.71,28500.0,34.3283,34.3596,34.3094,34.3408,28500.0
2006-02-13 13:30:00,54.7,54.72,54.48,54.53,31600.0,34.3345,34.3471,34.1964,34.2278,31600.0
2006-02-13 13:35:00,54.53,54.54,54.46,54.48,32600.0,34.2278,34.2341,34.1839,34.1964,32600.0
2006-02-13 13:40:00,54.49,54.56,54.47,54.48,24900.0,34.2027,34.2467,34.1902,34.1964,24900.0
2006-02-13 13:45:00,54.49,54.59,54.48,54.52,32500.0,34.2027,34.2655,34.1964,34.2215,32500.0
2006-02-13 13:50:00,54.49,54.49,54.44,54.45,16500.0,34.2027,34.2027,34.1713,34.1776,16500.0
2006-02-13 13:55:00,54.45,54.48,54.37,54.38,22900.0,34.1776,34.1964,34.1274,34.1337,22900.0
2006-02-13 14:00:00,54.36,54.49,54.35,54.47,16300.0,34.1211,34.2027,34.1148,34.1902,16300.0
2006-02-13 14:05:00,54.48,54.51,54.38,54.47,21500.0,34.1964,34.2153,34.1337,34.1902,21500.0
2006-02-13 14:10:00,54.48,54.56,54.43,54.55,18100.0,34.1964,34.2467,34.1651,34.2404,18100.0
2006-02-13 14:15:00,54.52,54.6,54.51,54.58,16000.0,34.2215,34.2718,34.2153,34.2592,16000.0
2006-02-13 14:20:00,54.58,54.61,54.55,54.55,11200.0,34.2592,34.278,34.2404,34.2404,11200.0
2006-02-13 14:25:00,54.53,54.56,54.51,54.52,10300.0,34.2278,34.2467,34.2153,34.2215,10300.0
2006-02-13 14:30:00,54.5,54.54,54.47,54.54,5900.0,34.209,34.2341,34.1902,34.2341,5900.0
2006-02-13 14:35:00,54.54,54.59,54.5,54.52,28800.0,34.2341,34.2655,34.209,34.2215,28800.0
2006-02-13 14:40:00,54.53,54.59,54.48,54.57,34600.0,34.2278,34.2655,34.1964,34.2529,34600.0
2006-02-13 14:45:00,54.56,54.56,54.38,54.38,23400.0,34.2467,34.2467,34.1337,34.1337,23400.0
2006-02-13 14:50:00,54.39,54.4,54.28,54.33,30800.0,34.1399,34.1462,34.0709,34.1023,30800.0
2006-02-13 14:55:00,54.34,54.39,54.31,54.33,18400.0,34.1086,34.1399,34.0897,34.1023,18400.0
2006-02-13 15:00:00,54.33,54.43,54.32,54.43,8900.0,34.1023,34.1651,34.096,34.1651,8900.0
2006-02-13 15:05:00,54.43,54.44,54.36,54.4,22100.0,34.1651,34.1713,34.1211,34.1462,22100.0
2006-02-13 15:10:00,54.39,54.39,54.33,54.36,15100.0,34.1399,34.1399,34.1023,34.1211,15100.0
2006-02-13 15:15:00,54.39,54.44,54.39,54.44,16200.0,34.1399,34.1713,34.1399,34.1713,16200.0
2006-02-13 15:20:00,54.44,54.49,54.41,54.43,19700.0,34.1713,34.2027,34.1525,34.1651,19700.0
2006-02-13 15:25:00,54.45,54.46,54.42,54.46,15300.0,34.1776,34.1839,34.1588,34.1839,15300.0
2006-02-13 15:30:00,54.45,54.63,54.44,54.6,39300.0,34.1776,34.2906,34.1713,34.2718,39300.0
2006-02-13 15:35:00,54.6,54.62,54.47,54.52,34300.0,34.2718,34.2843,34.1902,34.2215,34300.0
2006-02-13 15:40:00,54.52,54.55,54.42,54.43,31100.0,34.2215,34.2404,34.1588,34.1651,31100.0
2006-02-13 15:45:00,54.42,54.51,54.41,54.48,27000.0,34.1588,34.2153,34.1525,34.1964,27000.0
2006-02-13 15:50:00,54.48,54.6,54.48,54.59,42400.0,34.1964,34.2718,34.1964,34.2655,42400.0
2006-02-13 15:55:00,54.57,54.61,54.54,54.55,51600.0,34.2529,34.278,34.2341,34.2404,51600.0
2006-02-14 09:30:00,54.26,54.38,54.26,54.29,115300.0,34.0583,34.1337,34.0583,34.0772,115300.0
2006-02-14 09:35:00,54.29,54.3,54.04,54.15,62700.0,34.0772,34.0835,33.9203,33.9893,62700.0
2006-02-14 09:40:00,54.15,54.15,54.06,54.07,39400.0,33.9893,33.9893,33.9328,33.9391,39400.0
2006-02-14 09:45:00,54.06,54.12,54.01,54.1,32300.0,33.9328,33.9705,33.9014,33.9579,32300.0
2006-02-14 09:50:00,54.11,54.3,54.11,54.29,97700.0,33.9642,34.0835,33.9642,34.0772,97700.0
2006-02-14 09:55:00,54.3,54.42,54.21,54.32,81400.0,34.0835,34.1588,34.027,34.096,81400.0
2006-02-14 10:00:00,54.32,54.39,54.21,54.22,71800.0,34.096,34.1399,34.027,34.0332,71800.0
2006-02-14 10:05:00,54.2,54.21,54.15,54.17,41300.0,34.0207,34.027,33.9893,34.0019,41300.0
2006-02-14 10:10:00,54.17,54.2,54.08,54.12,32400.0,34.0019,34.0207,33.9454,33.9705,32400.0
2006-02-14 10:15:00,54.14,54.21,54.08,54.11,22600.0,33.983,34.027,33.9454,33.9642,22600.0
2006-02-14 10:20:00,54.13,54.19,54.1,54.16,28600.0,33.9767,34.0144,33.9579,33.9956,28600.0
2006-02-14 10:25:00,54.16,54.29,54.11,54.29,29000.0,33.9956,34.0772,33.9642,34.0772,29000.0
2006-02-14 10:30:00,54.27,54.28,54.07,54.12,23700.0,34.0646,34.0709,33.9391,33.9705,23700.0
2006-02-14 10:35:00,54.13,54.28,54.06,54.2,35100.0,33.9767,34.0709,33.9328,34.0207,35100.0
2006-02-14 10:40:00,54.19,54.34,54.19,54.26,36400.0,34.0144,34.1086,34.0144,34.0583,36400.0
2006-02-14 10:45:00,54.29,54.39,54.29,54.33,20200.0,34.0772,34.1399,34.0772,34.1023,20200.0
2006-02-14 10:50:00,54.32,54.53,54.31,54.51,34300.0,34.096,34.2278,34.0897,34.2153,34300.0
2006-02-14 10:55:00,54.51,54.59,54.49,54.59,53100.0,34.2153,34.2655,34.2027,34.2655,53100.0
2006-02-14 11:00:00,54.59,54.69,54.53,54.68,43700.0,34.2655,34.3283,34.2278,34.322,43700.0
2006-02-14 11:05:00,54.68,54.78,54.65,54.69,54700.0,34.322,34.3847,34.3031,34.3283,54700.0
2006-02-14 11:10:00,54.69,54.79,54.66,54.79,38800.0,34.3283,34.391,34.3094,34.391,38800.0
2006-02-14 11:15:00,54.79,54.87,54.78,54.84,41400.0,34.391,34.4412,34.3847,34.4224,41400.0
2006-02-14 11:20:00,54.85,54.89,54.7,54.73,50000.0,34.4287,34.4538,34.3345,34.3534,50000.0
2006-02-14 11:25:00,54.75,54.75,54.57,54.64,54100.0,34.3659,34.3659,34.2529,34.2969,54100.0
2006-02-14 11:30:00,54.64,54.73,54.59,54.73,73600.0,34.2969,34.3534,34.2655,34.3534,73600.0
2006-02-14 11:35:00,54.72,54.73,54.59,54.59,19800.0,34.3471,34.3534,34.2655,34.2655,19800.0
2006-02-14 11:40:00,54.61,54.65,54.6,54.65,27100.0,34.278,34.3031,34.2718,34.3031,27100.0
2006-02-14 11:45:00,54.65,54.65,54.57,54.58,39000.0,34.3031,34.3031,34.2529,34.2592,39000.0
2006-02-14 11:50:00,54.58,54.67,54.57,54.66,37400.0,34.2592,34.3157,34.2529,34.3094,37400.0
2006-02-14 11:55:00,54.65,54.87,54.65,54.83,40500.0,34.3031,34.4412,34.3031,34.4161,40500.0
2006-02-14 12:00:00,54.81,54.84,54.77,54.82,46000.0,34.4036,34.4224,34.3785,34.4099,46000.0
2006-02-14 12:05:00,54.83,54.9,54.81,54.88,40700.0,34.4161,34.4601,34.4036,34.4475,40700.0
2006-02-14 12:10:00,54.89,54.9,54.81,54.84,33200.0,34.4538,34.4601,34.4036,34.4224,33200.0
2006-02-14 12:15:00,54.84,54.87,54.81,54.81,19900.0,34.4224,34.4412,34.4036,34.4036,19900.0
2006-02-14 12:20:00,54.81,54.82,54.75,54.77,36100.0,34.4036,34.4099,34.3659,34.3785,36100.0
2006-02-14 12:25:00,54.76,54.77,54.73,54.74,24600.0,34.3722,34.3785,34.3534,34.3596,24600.0
2006-02-14 12:30:00,54.74,54.75,54.69,54.7,9900.0,34.3596,34.3659,34.3283,34.3345,9900.0
2006-02-14 12:35:00,54.7,54.76,54.7,54.76,9600.0,34.3345,34.3722,34.3345,34.3722,9600.0
2006-02-14 12:40:00,54.76,54.82,54.75,54.82,18200.0,34.3722,34.4099,34.3659,34.4099,18200.0
2006-02-14 12:45:00,54.83,54.85,54.8,54.84,23100.0,34.4161,34.4287,34.3973,34.4224,23100.0
2006-02-14 12:50:00,54.85,54.85,54.72,54.72,26500.0,34.4287,34.4287,34.3471,34.3471,26500.0
2006-02-14 12:55:00,54.72,54.74,54.7,54.72,15000.0,34.3471,34.3596,34.3345,34.3471,15000.0
2006-02-14 13:00:00,54.72,54.76,54.7,54.7,7300.0,34.3471,34.3722,34.3345,34.3345,7300.0
2006-02-14 13:05:00,54.71,54.72,54.67,54.69,35500.0,34.3408,34.3471,34.3157,34.3283,35500.0
2006-02-14 13:10:00,54.69,54.75,54.68,54.74,43300.0,34.3283,34.3659,34.322,34.3596,43300.0
2006-02-14 13:15:00,54.75,54.84,54.74,54.82,36500.0,34.3659,34.4224,34.3596,34.4099,36500.0
2006-02-14 13:20:00,54.82,54.85,54.8,54.82,26200.0,34.4099,34.4287,34.3973,34.4099,26200.0
2006-02-14 13:25:00,54.84,54.87,54.84,54.86,11100.0,34.4224,34.4412,34.4224,34.435,11100.0
2006-02-14 13:30:00,54.87,54.92,54.87,54.88,32400.0,34.4412,34.4726,34.4412,34.4475,32400.0
2006-02-14 13:35:00,54.87,54.89,54.84,54.87,19700.0,34.4412,34.4538,34.4224,34.4412,19700.0
2006-02-14 13:40:00,54.86,54.87,54.8,54.84,39200.0,34.435,34.4412,34.3973,34.4224,39200.0
2006-02-14 13:45:00,54.85,54.91,54.85,54.88,28300.0,34.4287,34.4663,34.4287,34.4475,28300.0
2006-02-14 13:50:00,54.87,54.89,54.86,54.88,16400.0,34.4412,34.4538,34.435,34.4475,16400.0
2006-02-14 13:55:00,54.88,54.9,54.85,54.87,21900.0,34.4475,34.4601,34.4287,34.4412,21900.0
2006-02-14 14:00:00,54.87,54.92,54.85,54.9,19900.0,34.4412,34.4726,34.4287,34.4601,19900.0
2006-02-14 14:05:00,54.89,55.04,54.89,55.04,46000.0,34.4538,34.5479,34.4538,34.5479,46000.0
2006-02-14 14:10:00,55.02,55.2,55.02,55.14,46200.0,34.5354,34.6484,34.5354,34.6107,46200.0
2006-02-14 14:15:00,55.12,55.28,55.1,55.27,63100.0,34.5982,34.6986,34.5856,34.6923,63100.0
2006-02-14 14:20:00,55.24,55.33,55.21,55.29,60400.0,34.6735,34.73,34.6547,34.7049,60400.0
2006-02-14 14:25:00,55.29,55.34,55.22,55.31,62200.0,34.7049,34.7363,34.6609,34.7174,62200.0
2006-02-14 14:30:00,55.3,55.44,55.27,55.4,70200.0,34.7111,34.799,34.6923,34.7739,70200.0
2006-02-14 14:35:00,55.37,55.4,55.24,55.27,108600.0,34.7551,34.7739,34.6735,34.6923,108600.0
2006-02-14 14:40:00,55.27,55.31,55.24,55.27,49100.0,34.6923,34.7174,34.6735,34.6923,49100.0
2006-02-14 14:45:00,55.28,55.45,55.22,55.25,35900.0,34.6986,34.8053,34.6609,34.6798,35900.0
2006-02-14 14:50:00,55.26,55.29,55.2,55.2,46200.0,34.686,34.7049,34.6484,34.6484,46200.0
2006-02-14 14:55:00,55.2,55.22,55.16,55.22,27300.0,34.6484,34.6609,34.6233,34.6609,27300.0
2006-02-14 15:00:00,55.22,55.29,55.21,55.26,36100.0,34.6609,34.7049,34.6547,34.686,36100.0
2006-02-14 15:05:00,55.25,55.28,55.22,55.24,42600.0,34.6798,34.6986,34.6609,34.6735,42600.0
2006-02-14 15:10:00,55.24,55.27,55.16,55.19,49300.0,34.6735,34.6923,34.6233,34.6421,49300.0
2006-02-14 15:15:00,55.19,55.29,55.18,55.22,22200.0,34.6421,34.7049,34.6358,34.6609,22200.0
2006-02-14 15:20:00,55.22,55.29,55.2,55.21,26200.0,34.6609,34.7049,34.6484,34.6547,26200.0
2006-02-14 15:25:00,55.22,55.27,55.2,55.24,30600.0,34.6609,34.6923,34.6484,34.6735,30600.0
2006-02-14 15:30:00,55.24,55.44,55.23,55.32,58400.0,34.6735,34.799,34.6672,34.7237,58400.0
2006-02-14 15:35:00,55.31,55.39,55.29,55.3,54200.0,34.7174,34.7676,34.7049,34.7111,54200.0
2006-02-14 15:40:00,55.29,55.32,55.26,55.26,32100.0,34.7049,34.7237,34.686,34.686,32100.0
2006-02-14 15:45:00,55.27,55.28,55.18,55.18,50300.0,34.6923,34.6986,34.6358,34.6358,50300.0
2006-02-14 15:50:00,55.17,55.32,55.16,55.32,67900.0,34.6295,34.7237,34.6233,34.7237,67900.0
2006-02-14 15:55:00,55.31,55.43,55.31,55.43,117400.0,34.7174,34.7927,34.7174,34.7927,117400.0
2006-02-15 09:30:00,55.1,55.2,55.1,55.2,69700.0,34.6476,34.7105,34.6476,34.7105,69700.0
2006-02-15 09:35:00,55.2,55.25,55.07,55.08,36300.0,34.7105,34.7419,34.6287,34.635,36300.0
2006-02-15 09:40:00,55.09,55.14,55.06,55.08,25000.0,34.6413,34.6727,34.6224,34.635,25000.0
2006-02-15 09:45:00,55.11,55.12,54.82,54.83,61500.0,34.6539,34.6602,34.4715,34.4778,61500.0
2006-02-15 09:50:00,54.82,54.86,54.7,54.83,116300.0,34.4715,34.4967,34.3961,34.4778,116300.0
2006-02-15 09:55:00,54.82,54.94,54.78,54.94,52100.0,34.4715,34.547,34.4464,34.547,52100.0
2006-02-15 10:00:00,54.97,54.97,54.7,54.77,43400.0,34.5658,34.5658,34.3961,34.4401,43400.0
2006-02-15 10:05:00,54.77,54.91,54.68,54.9,53200.0,34.4401,34.5281,34.3835,34.5218,53200.0
2006-02-15 10:10:00,54.89,54.93,54.84,54.9,85900.0,34.5155,34.5407,34.4841,34.5218,85900.0
2006-02-15 10:15:00,54.93,55.31,54.93,55.09,51500.0,34.5407,34.7796,34.5407,34.6413,51500.0
2006-02-15 10:20:00,55.1,55.27,55.09,55.25,56300.0,34.6476,34.7545,34.6413,34.7419,56300.0
2006-02-15 10:25:00,55.25,55.28,55.1,55.15,43000.0,34.7419,34.7608,34.6476,34.679,43000.0
2006-02-15 10:30:00,55.15,55.25,55.12,55.21,58600.0,34.679,34.7419,34.6602,34.7168,58600.0
2006-02-15 10:35:00,55.22,55.24,55.14,55.15,45200.0,34.723,34.7356,34.6727,34.679,45200.0
2006-02-15 10:40:00,55.15,55.17,55.03,55.03,33500.0,34.679,34.6916,34.6036,34.6036,33500.0
2006-02-15 10:45:00,55.05,55.05,54.99,55.01,57000.0,34.6161,34.6161,34.5784,34.591,57000.0
2006-02-15 10:50:00,55.01,55.1,54.99,55.1,42300.0,34.591,34.6476,34.5784,34.6476,42300.0
2006-02-15 10:55:00,55.1,55.1,55.01,55.02,21800.0,34.6476,34.6476,34.591,34.5973,21800.0
2006-02-15 11:00:00,55.03,55.03,54.87,54.89,93100.0,34.6036,34.6036,34.503,34.5155,93100.0
2006-02-15 11:05:00,54.89,55.06,54.88,55.06,39700.0,34.5155,34.6224,34.5092,34.6224,39700.0
2006-02-15 11:10:00,55.06,55.07,54.94,54.99,45700.0,34.6224,34.6287,34.547,34.5784,45700.0
2006-02-15 11:15:00,54.98,55.04,54.98,55.02,32000.0,34.5721,34.6099,34.5721,34.5973,32000.0
2006-02-15 11:20:00,55.02,55.06,54.98,55.06,28900.0,34.5973,34.6224,34.5721,34.6224,28900.0
2006-02-15 11:25:00,55.06,55.09,54.98,54.98,45900.0,34.6224,34.6413,34.5721,34.5721,45900.0
2006-02-15 11:30:00,54.98,55.09,54.96,55.01,36800.0,34.5721,34.6413,34.5596,34.591,36800.0
2006-02-15 11:35:00,55.0,55.0,54.9,54.97,27300.0,34.5847,34.5847,34.5218,34.5658,27300.0
2006-02-15 11:40:00,54.97,55.0,54.94,54.97,43000.0,34.5658,34.5847,34.547,34.5658,43000.0
2006-02-15 11:45:00,54.97,55.0,54.89,54.91,21100.0,34.5658,34.5847,34.5155,34.5281,21100.0
2006-02-15 11:50:00,54.92,54.97,54.88,54.97,39000.0,34.5344,34.5658,34.5092,34.5658,39000.0
2006-02-15 11:55:00,54.98,55.0,54.94,54.98,30200.0,34.5721,34.5847,34.547,34.5721,30200.0
2006-02-15 12:00:00,54.98,55.0,54.91,54.91,19700.0,34.5721,34.5847,34.5281,34.5281,19700.0
2006-02-15 12:05:00,54.91,54.95,54.9,54.94,19700.0,34.5281,34.5533,34.5218,34.547,19700.0
2006-02-15 12:10:00,54.94,54.98,54.86,54.89,20000.0,34.547,34.5721,34.4967,34.5155,20000.0
2006-02-15 12:15:00,54.87,54.95,54.82,54.94,35200.0,34.503,34.5533,34.4715,34.547,35200.0
2006-02-15 12:20:00,54.93,54.94,54.87,54.91,15300.0,34.5407,34.547,34.503,34.5281,15300.0
2006-02-15 12:25:00,54.92,54.96,54.88,54.95,27600.0,34.5344,34.5596,34.5092,34.5533,27600.0
2006-02-15 12:30:00,54.95,54.97,54.9,54.93,66100.0,34.5533,34.5658,34.5218,34.5407,66100.0
2006-02-15 12:35:00,54.93,54.98,54.82,54.86,29300.0,34.5407,34.5721,34.4715,34.4967,29300.0
2006-02-15 12:40:00,54.85,54.87,54.81,54.86,26800.0,34.4904,34.503,34.4652,34.4967,26800.0
2006-02-15 12:45:00,54.86,54.9,54.85,54.9,12100.0,34.4967,34.5218,34.4904,34.5218,12100.0
2006-02-15 12:50:00,54.89,54.9,54.8,54.82,39000.0,34.5155,34.5218,34.4589,34.4715,39000.0
2006-02-15 12:55:00,54.82,54.95,54.81,54.83,20500.0,34.4715,34.5533,34.4652,34.4778,20500.0
2006-02-15 13:00:00,54.86,54.97,54.86,54.95,22100.0,34.4967,34.5658,34.4967,34.5533,22100.0
2006-02-15 13:05:00,54.97,54.98,54.87,54.95,22600.0,34.5658,34.5721,34.503,34.5533,22600.0
2006-02-15 13:10:00,54.95,54.95,54.93,54.94,19400.0,34.5533,34.5533,34.5407,34.547,19400.0
2006-02-15 13:15:00,54.94,55.0,54.92,54.98,25200.0,34.547,34.5847,34.5344,34.5721,25200.0
2006-02-15 13:20:00,54.98,55.07,54.95,55.03,57100.0,34.5721,34.6287,34.5533,34.6036,57100.0
2006-02-15 13:25:00,55.03,55.2,55.01,55.13,49800.0,34.6036,34.7105,34.591,34.6665,49800.0
2006-02-15 13:30:00,55.11,55.13,55.04,55.09,37100.0,34.6539,34.6665,34.6099,34.6413,37100.0
2006-02-15 13:35:00,55.08,55.14,55.07,55.13,8800.0,34.635,34.6727,34.6287,34.6665,8800.0
2006-02-15 13:40:00,55.13,55.2,55.09,55.17,18000.0,34.6665,34.7105,34.6413,34.6916,18000.0
2006-02-15 13:45:00,55.17,55.18,55.09,55.14,26000.0,34.6916,34.6979,34.6413,34.6727,26000.0
2006-02-15 13:50:00,55.14,55.25,55.13,55.23,55700.0,34.6727,34.7419,34.6665,34.7293,55700.0
2006-02-15 13:55:00,55.24,55.3,55.19,55.24,66900.0,34.7356,34.7734,34.7042,34.7356,66900.0
2006-02-15 14:00:00,55.24,55.33,55.22,55.33,31900.0,34.7356,34.7922,34.723,34.7922,31900.0
2006-02-15 14:05:00,55.33,55.37,55.22,55.25,25100.0,34.7922,34.8174,34.723,34.7419,25100.0
2006-02-15 14:10:00,55.24,55.26,55.18,55.23,38000.0,34.7356,34.7482,34.6979,34.7293,38000.0
2006-02-15 14:15:00,55.21,55.29,55.19,55.24,38400.0,34.7168,34.7671,34.7042,34.7356,38400.0
2006-02-15 14:20:00,55.24,55.25,55.17,55.2,42000.0,34.7356,34.7419,34.6916,34.7105,42000.0
2006-02-15 14:25:00,55.2,55.42,55.18,55.38,59300.0,34.7105,34.8488,34.6979,34.8237,59300.0
2006-02-15 14:30:00,55.39,55.45,55.35,55.45,33500.0,34.8299,34.8677,34.8048,34.8677,33500.0
2006-02-15 14:35:00,55.45,55.5,55.4,55.5,47000.0,34.8677,34.8991,34.8362,34.8991,47000.0
2006-02-15 14:40:00,55.5,55.5,55.39,55.45,81500.0,34.8991,34.8991,34.8299,34.8677,81500.0
2006-02-15 14:45:00,55.45,55.52,55.45,55.48,35800.0,34.8677,34.9117,34.8677,34.8865,35800.0
2006-02-15 14:50:00,55.48,55.67,55.48,55.63,40200.0,34.8865,35.006,34.8865,34.9809,40200.0
2006-02-15 14:55:00,55.62,55.65,55.39,55.62,48000.0,34.9746,34.9934,34.8299,34.9746,48000.0
2006-02-15 15:00:00,55.63,55.63,55.4,55.49,77700.0,34.9809,34.9809,34.8362,34.8928,77700.0
2006-02-15 15:05:00,55.51,55.54,55.44,55.44,37700.0,34.9054,34.9243,34.8614,34.8614,37700.0
2006-02-15 15:10:00,55.44,55.51,55.32,55.51,42100.0,34.8614,34.9054,34.7859,34.9054,42100.0
2006-02-15 15:15:00,55.5,55.56,55.47,55.51,47300.0,34.8991,34.9368,34.8802,34.9054,47300.0
2006-02-15 15:20:00,55.51,55.63,55.5,55.58,44600.0,34.9054,34.9809,34.8991,34.9494,44600.0
2006-02-15 15:25:00,55.58,55.68,55.56,55.57,56400.0,34.9494,35.0123,34.9368,34.9431,56400.0
2006-02-15 15:30:00,55.56,55.6,55.51,55.6,35300.0,34.9368,34.962,34.9054,34.962,35300.0
2006-02-15 15:35:00,55.6,55.73,55.59,55.67,56500.0,34.962,35.0437,34.9557,35.006,56500.0
2006-02-15 15:40:00,55.65,55.69,55.6,55.68,121900.0,34.9934,35.0186,34.962,35.0123,121900.0
2006-02-15 15:45:00,55.7,55.71,55.62,55.66,33900.0,35.0249,35.0312,34.9746,34.9997,33900.0
2006-02-15 15:50:00,55.66,55.72,55.61,55.67,91700.0,34.9997,35.0375,34.9683,35.006,91700.0
2006-02-15 15:55:00,55.71,55.89,55.66,55.84,137200.0,35.0312,35.1444,34.9997,35.1129,137200.0
2006-02-16 09:30:00,54.9,55.5,54.85,54.87,271800.0,34.5218,34.8991,34.4904,34.503,271800.0
2006-02-16 09:35:00,54.9,55.16,54.83,55.08,101500.0,34.5218,34.6853,34.4778,34.635,101500.0
2006-02-16 09:40:00,55.11,55.22,54.96,55.15,123400.0,34.6539,34.723,34.5596,34.679,123400.0
2006-02-16 09:45:00,55.14,55.16,55.0,55.13,108700.0,34.6727,34.6853,34.5847,34.6665,108700.0
2006-02-16 09:50:00,55.12,55.15,54.87,54.94,100700.0,34.6602,34.679,34.503,34.547,100700.0
2006-02-16 09:55:00,55.0,55.08,54.9,54.93,121600.0,34.5847,34.635,34.5218,34.5407,121600.0
2006-02-16 10:00:00,54.93,54.94,54.79,54.85,155800.0,34.5407,34.547,34.4527,34.4904,155800.0
2006-02-16 10:05:00,54.85,54.9,54.71,54.78,101800.0,34.4904,34.5218,34.4024,34.4464,101800.0
2006-02-16 10:10:00,54.78,54.91,54.73,54.87,99200.0,34.4464,34.5281,34.4149,34.503,99200.0
2006-02-16 10:15:00,54.86,54.94,54.82,54.84,131200.0,34.4967,34.547,34.4715,34.4841,131200.0
2006-02-16 10:20:00,54.83,54.92,54.77,54.86,101500.0,34.4778,34.5344,34.4401,34.4967,101500.0
2006-02-16 10:25:00,54.86,54.87,54.76,54.84,49000.0,34.4967,34.503,34.4338,34.4841,49000.0
2006-02-16 10:30:00,54.82,54.9,54.74,54.8,91700.0,34.4715,34.5218,34.4212,34.4589,91700.0
2006-02-16 10:35:00,54.79,54.82,54.76,54.8,69200.0,34.4527,34.4715,34.4338,34.4589,69200.0
2006-02-16 10:40:00,54.78,54.95,54.78,54.9,204700.0,34.4464,34.5533,34.4464,34.5218,204700.0
2006-02-16 10:45:00,54.9,55.1,54.9,55.0,138700.0,34.5218,34.6476,34.5218,34.5847,138700.0
2006-02-16 10:50:00,55.0,55.07,54.89,55.06,113800.0,34.5847,34.6287,34.5155,34.6224,113800.0
2006-02-16 10:55:00,55.06,55.13,55.0,55.06,115800.0,34.6224,34.6665,34.5847,34.6224,115800.0
2006-02-16 11:00:00,55.05,55.09,55.03,55.07,28600.0,34.6161,34.6413,34.6036,34.6287,28600.0
2006-02-16 11:05:00,55.08,55.24,55.08,55.15,93000.0,34.635,34.7356,34.635,34.679,93000.0
2006-02-16 11:10:00,55.16,55.26,55.07,55.08,85800.0,34.6853,34.7482,34.6287,34.635,85800.0
2006-02-16 11:15:00,55.08,55.08,54.87,54.89,71700.0,34.635,34.635,34.503,34.5155,71700.0
2006-02-16 11:20:00,54.87,54.93,54.86,54.91,54900.0,34.503,34.5407,34.4967,34.5281,54900.0
2006-02-16 11:25:00,54.91,54.99,54.87,54.94,43900.0,34.5281,34.5784,34.503,34.547,43900.0
2006-02-16 11:30:00,54.95,55.07,54.95,55.05,49500.0,34.5533,34.6287,34.5533,34.6161,49500.0
2006-02-16 11:35:00,55.05,55.05,54.88,54.89,56000.0,34.6161,34.6161,34.5092,34.5155,56000.0
2006-02-16 11:40:00,54.91,54.95,54.86,54.88,40200.0,34.5281,34.5533,34.4967,34.5092,40200.0
2006-02-16 11:45:00,54.89,54.98,54.85,54.95,63000.0,34.5155,34.5721,34.4904,34.5533,63000.0
2006-02-16 11:50:00,54.96,55.05,54.94,54.99,117200.0,34.5596,34.6161,34.547,34.5784,117200.0
2006-02-16 11:55:00,54.97,55.02,54.92,54.93,56300.0,34.5658,34.5973,34.5344,34.5407,56300.0
2006-02-16 12:00:00,54.94,55.0,54.93,54.96,42500.0,34.547,34.5847,34.5407,34.5596,42500.0
2006-02-16 12:05:00,54.95,54.99,54.94,54.95,16900.0,34.5533,34.5784,34.547,34.5533,16900.0
2006-02-16 12:10:00,54.95,55.04,54.94,55.03,88000.0,34.5533,34.6099,34.547,34.6036,88000.0
2006-02-16 12:15:00,55.02,55.1,55.0,55.03,64900.0,34.5973,34.6476,34.5847,34.6036,64900.0
2006-02-16 12:20:00,55.02,55.08,55.0,55.06,58900.0,34.5973,34.635,34.5847,34.6224,58900.0
2006-02-16 12:25:00,55.06,55.07,54.95,55.03,28700.0,34.6224,34.6287,34.5533,34.6036,28700.0
2006-02-16 12:30:00,54.98,55.0,54.92,54.92,23000.0,34.5721,34.5847,34.5344,34.5344,23000.0
2006-02-16 12:35:00,54.93,54.98,54.91,54.93,21900.0,34.5407,34.5721,34.5281,34.5407,21900.0
2006-02-16 12:40:00,54.92,54.99,54.92,54.95,38400.0,34.5344,34.5784,34.5344,34.5533,38400.0
2006-02-16 12:45:00,54.95,54.98,54.88,54.88,31100.0,34.5533,34.5721,34.5092,34.5092,31100.0
2006-02-16 12:50:00,54.89,54.94,54.86,54.91,14700.0,34.5155,34.547,34.4967,34.5281,14700.0
2006-02-16 12:55:00,54.92,54.92,54.86,54.89,20600.0,34.5344,34.5344,34.4967,34.5155,20600.0
2006-02-16 13:00:00,54.86,54.87,54.78,54.86,42800.0,34.4967,34.503,34.4464,34.4967,42800.0
2006-02-16 13:05:00,54.84,54.84,54.78,54.8,25600.0,34.4841,34.4841,34.4464,34.4589,25600.0
2006-02-16 13:10:00,54.78,54.8,54.71,54.72,31200.0,34.4464,34.4589,34.4024,34.4086,31200.0
2006-02-16 13:15:00,54.71,54.72,54.63,54.63,32200.0,34.4024,34.4086,34.352,34.352,32200.0
2006-02-16 13:20:00,54.64,54.8,54.61,54.75,34300.0,34.3583,34.4589,34.3395,34.4275,34300.0
2006-02-16 13:25:00,54.78,54.81,54.73,54.78,17800.0,34.4464,34.4652,34.4149,34.4464,17800.0
2006-02-16 13:30:00,54.77,54.8,54.73,54.78,22800.0,34.4401,34.4589,34.4149,34.4464,22800.0
2006-02-16 13:35:00,54.78,54.82,54.73,54.73,25100.0,34.4464,34.4715,34.4149,34.4149,25100.0
2006-02-16 13:40:00,54.73,54.76,54.66,54.66,19600.0,34.4149,34.4338,34.3709,34.3709,19600.0
2006-02-16 13:45:00,54.66,54.66,54.57,54.59,40400.0,34.3709,34.3709,34.3143,34.3269,40400.0
2006-02-16 13:50:00,54.59,54.64,54.42,54.5,57000.0,34.3269,34.3583,34.22,34.2703,57000.0
2006-02-16 13:55:00,54.51,54.59,54.46,54.51,41900.0,34.2766,34.3269,34.2451,34.2766,41900.0
2006-02-16 14:00:00,54.51,54.63,54.49,54.55,32100.0,34.2766,34.352,34.264,34.3017,32100.0
2006-02-16 14:05:00,54.56,54.57,54.49,54.52,44600.0,34.308,34.3143,34.264,34.2829,44600.0
2006-02-16 14:10:00,54.52,54.54,54.43,54.47,28800.0,34.2829,34.2955,34.2263,34.2514,28800.0
2006-02-16 14:15:00,54.48,54.48,54.43,54.45,81000.0,34.2577,34.2577,34.2263,34.2389,81000.0
2006-02-16 14:20:00,54.45,54.48,54.36,54.37,34800.0,34.2389,34.2577,34.1823,34.1886,34800.0
2006-02-16 14:25:00,54.37,54.39,54.31,54.32,35700.0,34.1886,34.2011,34.1508,34.1571,35700.0
2006-02-16 14:30:00,54.3,54.34,54.26,54.28,46300.0,34.1445,34.1697,34.1194,34.132,46300.0
2006-02-16 14:35:00,54.28,54.28,54.15,54.21,90300.0,34.132,34.132,34.0502,34.0879,90300.0
2006-02-16 14:40:00,54.21,54.46,54.19,54.46,93400.0,34.0879,34.2451,34.0754,34.2451,93400.0
2006-02-16 14:45:00,54.43,54.45,54.25,54.33,146800.0,34.2263,34.2389,34.1131,34.1634,146800.0
2006-02-16 14:50:00,54.33,54.38,54.25,54.25,96400.0,34.1634,34.1948,34.1131,34.1131,96400.0
2006-02-16 14:55:00,54.25,54.31,54.22,54.31,55900.0,34.1131,34.1508,34.0942,34.1508,55900.0
2006-02-16 15:00:00,54.31,54.36,54.2,54.34,141600.0,34.1508,34.1823,34.0817,34.1697,141600.0
2006-02-16 15:05:00,54.35,54.37,54.26,54.28,48400.0,34.176,34.1886,34.1194,34.132,48400.0
2006-02-16 15:10:00,54.27,54.38,54.25,54.29,49600.0,34.1257,34.1948,34.1131,34.1382,49600.0
2006-02-16 15:15:00,54.27,54.3,54.21,54.29,37800.0,34.1257,34.1445,34.0879,34.1382,37800.0
2006-02-16 15:20:00,54.29,54.37,54.25,54.36,32100.0,34.1382,34.1886,34.1131,34.1823,32100.0
2006-02-16 15:25:00,54.36,54.39,54.3,54.3,43700.0,34.1823,34.2011,34.1445,34.1445,43700.0
2006-02-16 15:30:00,54.3,54.44,54.3,54.44,40600.0,34.1445,34.2326,34.1445,34.2326,40600.0
2006-02-16 15:35:00,54.44,54.44,54.31,54.33,103900.0,34.2326,34.2326,34.1508,34.1634,103900.0
2006-02-16 15:40:00,54.34,54.6,54.34,54.6,152600.0,34.1697,34.3332,34.1697,34.3332,152600.0
2006-02-16 15:45:00,54.59,54.71,54.57,54.7,99300.0,34.3269,34.4024,34.3143,34.3961,99300.0
2006-02-16 15:50:00,54.69,54.78,54.69,54.74,114000.0,34.3898,34.4464,34.3898,34.4212,114000.0
2006-02-16 15:55:00,54.74,54.74,54.5,54.55,100000.0,34.4212,34.4212,34.2703,34.3017,100000.0
2006-02-17 09:30:00,54.45,54.48,54.35,54.39,406100.0,34.2389,34.2577,34.176,34.2011,406100.0
2006-02-17 09:35:00,54.41,54.43,54.3,54.32,73700.0,34.2137,34.2263,34.1445,34.1571,73700.0
2006-02-17 09:40:00,54.32,54.4,54.26,54.4,113000.0,34.1571,34.2074,34.1194,34.2074,113000.0
2006-02-17 09:45:00,54.41,54.47,54.29,54.35,85500.0,34.2137,34.2514,34.1382,34.176,85500.0
2006-02-17 09:50:00,54.36,54.37,54.25,54.29,61200.0,34.1823,34.1886,34.1131,34.1382,61200.0
2006-02-17 09:55:00,54.3,54.33,54.16,54.2,69000.0,34.1445,34.1634,34.0565,34.0817,69000.0
2006-02-17 10:00:00,54.2,54.23,54.17,54.22,83900.0,34.0817,34.1005,34.0628,34.0942,83900.0
2006-02-17 10:05:00,54.22,54.31,54.2,54.2,112700.0,34.0942,34.1508,34.0817,34.0817,112700.0
2006-02-17 10:10:00,54.2,54.32,54.19,54.3,136100.0,34.0817,34.1571,34.0754,34.1445,136100.0
2006-02-17 10:15:00,54.3,54.32,54.23,54.28,69400.0,34.1445,34.1571,34.1005,34.132,69400.0
2006-02-17 10:20:00,54.28,54.3,54.23,54.24,71500.0,34.132,34.1445,34.1005,34.1068,71500.0
2006-02-17 10:25:00,54.23,54.23,54.17,54.21,38700.0,34.1005,34.1005,34.0628,34.0879,38700.0
2006-02-17 10:30:00,54.21,54.3,54.21,54.26,86600.0,34.0879,34.1445,34.0879,34.1194,86600.0
2006-02-17 10:35:00,54.27,54.28,54.24,54.27,58700.0,34.1257,34.132,34.1068,34.1257,58700.0
2006-02-17 10:40:00,54.29,54.29,54.22,54.24,40900.0,34.1382,34.1382,34.0942,34.1068,40900.0
2006-02-17 10:45:00,54.25,54.35,54.23,54.32,57100.0,34.1131,34.176,34.1005,34.1571,57100.0
2006-02-17 10:50:00,54.31,54.31,54.26,54.27,40800.0,34.1508,34.1508,34.1194,34.1257,40800.0
2006-02-17 10:55:00,54.27,54.28,54.22,54.22,71600.0,34.1257,34.132,34.0942,34.0942,71600.0
2006-02-17 11:00:00,54.24,54.25,54.17,54.19,60600.0,34.1068,34.1131,34.0628,34.0754,60600.0
2006-02-17 11:05:00,54.16,54.21,54.16,54.17,103100.0,34.0565,34.0879,34.0565,34.0628,103100.0
2006-02-17 11:10:00,54.15,54.19,54.07,54.11,128700.0,34.0502,34.0754,33.9999,34.0251,128700.0
2006-02-17 11:15:00,54.13,54.2,54.1,54.15,168200.0,34.0376,34.0817,34.0188,34.0502,168200.0
2006-02-17 11:20:00,54.16,54.21,54.15,54.19,69000.0,34.0565,34.0879,34.0502,34.0754,69000.0
2006-02-17 11:25:00,54.19,54.2,54.14,54.16,72500.0,34.0754,34.0817,34.0439,34.0565,72500.0
2006-02-17 11:30:00,54.16,54.19,54.14,54.18,20800.0,34.0565,34.0754,34.0439,34.0691,20800.0
2006-02-17 11:35:00,54.17,54.21,54.17,54.2,88100.0,34.0628,34.0879,34.0628,34.0817,88100.0
2006-02-17 11:40:00,54.2,54.2,54.17,54.19,62100.0,34.0817,34.0817,34.0628,34.0754,62100.0
2006-02-17 11:45:00,54.19,54.22,54.16,54.22,84700.0,34.0754,34.0942,34.0565,34.0942,84700.0
2006-02-17 11:50:00,54.22,54.22,54.2,54.21,39900.0,34.0942,34.0942,34.0817,34.0879,39900.0
2006-02-17 11:55:00,54.21,54.23,54.17,54.17,53300.0,34.0879,34.1005,34.0628,34.0628,53300.0
2006-02-17 12:00:00,54.17,54.19,54.13,54.16,92100.0,34.0628,34.0754,34.0376,34.0565,92100.0
2006-02-17 12:05:00,54.16,54.22,54.16,54.21,65300.0,34.0565,34.0942,34.0565,34.0879,65300.0
2006-02-17 12:10:00,54.22,54.22,54.14,54.14,114000.0,34.0942,34.0942,34.0439,34.0439,114000.0
2006-02-17 12:15:00,54.15,54.19,54.12,54.19,55400.0,34.0502,34.0754,34.0314,34.0754,55400.0
2006-02-17 12:20:00,54.16,54.26,54.11,54.23,24800.0,34.0565,34.1194,34.0251,34.1005,24800.0
2006-02-17 12:25:00,54.25,54.25,54.17,54.17,44500.0,34.1131,34.1131,34.0628,34.0628,44500.0
2006-02-17 12:30:00,54.17,54.22,54.16,54.22,32600.0,34.0628,34.0942,34.0565,34.0942,32600.0
2006-02-17 12:35:00,54.21,54.23,54.2,54.23,44400.0,34.0879,34.1005,34.0817,34.1005,44400.0
2006-02-17 12:40:00,54.23,54.24,54.2,54.2,32600.0,34.1005,34.1068,34.0817,34.0817,32600.0
2006-02-17 12:45:00,54.21,54.29,54.21,54.27,39000.0,34.0879,34.1382,34.0879,34.1257,39000.0
2006-02-17 12:50:00,54.28,54.4,54.26,54.28,47300.0,34.132,34.2074,34.1194,34.132,47300.0
2006-02-17 12:55:00,54.28,54.39,54.24,54.38,46700.0,34.132,34.2011,34.1068,34.1948,46700.0
2006-02-17 13:00:00,54.37,54.53,54.34,54.49,42700.0,34.1886,34.2892,34.1697,34.264,42700.0
2006-02-17 13:05:00,54.48,54.59,54.44,54.56,37900.0,34.2577,34.3269,34.2326,34.308,37900.0
2006-02-17 13:10:00,54.56,54.62,54.54,54.6,51300.0,34.308,34.3458,34.2955,34.3332,51300.0
2006-02-17 13:15:00,54.6,54.64,54.54,54.64,44100.0,34.3332,34.3583,34.2955,34.3583,44100.0
2006-02-17 13:20:00,54.62,54.63,54.51,54.54,35300.0,34.3458,34.352,34.2766,34.2955,35300.0
2006-02-17 13:25:00,54.54,54.54,54.45,54.46,19200.0,34.2955,34.2955,34.2389,34.2451,19200.0
2006-02-17 13:30:00,54.48,54.58,54.48,54.58,54900.0,34.2577,34.3206,34.2577,34.3206,54900.0
2006-02-17 13:35:00,54.62,54.73,54.57,54.71,67400.0,34.3458,34.4149,34.3143,34.4024,67400.0
2006-02-17 13:40:00,54.74,54.77,54.64,54.66,37300.0,34.4212,34.4401,34.3583,34.3709,37300.0
2006-02-17 13:45:00,54.65,54.65,54.51,54.51,44900.0,34.3646,34.3646,34.2766,34.2766,44900.0
2006-02-17 13:50:00,54.51,54.51,54.47,54.51,32700.0,34.2766,34.2766,34.2514,34.2766,32700.0
2006-02-17 13:55:00,54.51,54.51,54.45,54.46,25300.0,34.2766,34.2766,34.2389,34.2451,25300.0
2006-02-17 14:00:00,54.46,54.47,54.4,54.44,18700.0,34.2451,34.2514,34.2074,34.2326,18700.0
2006-02-17 14:05:00,54.45,54.57,54.45,54.57,32100.0,34.2389,34.3143,34.2389,34.3143,32100.0
2006-02-17 14:10:00,54.56,54.57,54.53,54.54,17700.0,34.308,34.3143,34.2892,34.2955,17700.0
2006-02-17 14:15:00,54.55,54.6,54.53,54.59,27800.0,34.3017,34.3332,34.2892,34.3269,27800.0
2006-02-17 14:20:00,54.6,54.62,54.59,54.61,34400.0,34.3332,34.3458,34.3269,34.3395,34400.0
2006-02-17 14:25:00,54.62,54.67,54.6,54.62,35000.0,34.3458,34.3772,34.3332,34.3458,35000.0
2006-02-17 14:30:00,54.62,54.63,54.59,54.61,17900.0,34.3458,34.352,34.3269,34.3395,17900.0
2006-02-17 14:35:00,54.61,54.64,54.6,54.6,44900.0,34.3395,34.3583,34.3332,34.3332,44900.0
2006-02-17 14:40:00,54.6,54.65,54.58,54.59,71400.0,34.3332,34.3646,34.3206,34.3269,71400.0
2006-02-17 14:45:00,54.62,54.63,54.58,54.62,59200.0,34.3458,34.352,34.3206,34.3458,59200.0
2006-02-17 14:50:00,54.62,54.68,54.62,54.67,53100.0,34.3458,34.3835,34.3458,34.3772,53100.0
2006-02-17 14:55:00,54.68,54.7,54.66,54.69,71200.0,34.3835,34.3961,34.3709,34.3898,71200.0
2006-02-17 15:00:00,54.69,54.7,54.65,54.66,71400.0,34.3898,34.3961,34.3646,34.3709,71400.0
2006-02-17 15:05:00,54.65,54.65,54.48,54.49,69100.0,34.3646,34.3646,34.2577,34.264,69100.0
2006-02-17 15:10:00,54.48,54.5,54.44,54.48,40000.0,34.2577,34.2703,34.2326,34.2577,40000.0
2006-02-17 15:15:00,54.48,54.5,54.43,54.44,45900.0,34.2577,34.2703,34.2263,34.2326,45900.0
2006-02-17 15:20:00,54.45,54.45,54.35,54.36,28700.0,34.2389,34.2389,34.176,34.1823,28700.0
2006-02-17 15:25:00,54.37,54.51,54.36,54.51,49400.0,34.1886,34.2766,34.1823,34.2766,49400.0
2006-02-17 15:30:00,54.52,54.57,54.48,54.48,53800.0,34.2829,34.3143,34.2577,34.2577,53800.0
2006-02-17 15:35:00,54.48,54.5,54.43,54.45,49600.0,34.2577,34.2703,34.2263,34.2389,49600.0
2006-02-17 15:40:00,54.45,54.48,54.44,54.45,78600.0,34.2389,34.2577,34.2326,34.2389,78600.0
2006-02-17 15:45:00,54.45,54.45,54.32,54.32,117400.0,34.2389,34.2389,34.1571,34.1571,117400.0
2006-02-17 15:50:00,54.31,54.34,54.27,54.28,107600.0,34.1508,34.1697,34.1257,34.132,107600.0
2006-02-17 15:55:00,54.27,54.3,54.25,54.3,117900.0,34.1257,34.1445,34.1131,34.1445,117900.0
2006-02-21 09:30:00,54.26,54.6,54.2,54.28,107100.0,34.1194,34.3332,34.0817,34.132,107100.0
2006-02-21 09:35:00,54.28,54.3,54.12,54.29,104300.0,34.132,34.1445,34.0314,34.1382,104300.0
2006-02-21 09:40:00,54.3,54.55,54.3,54.33,85000.0,34.1445,34.3017,34.1445,34.1634,85000.0
2006-02-21 09:45:00,54.33,54.42,54.21,54.29,157300.0,34.1634,34.22,34.0879,34.1382,157300.0
2006-02-21 09:50:00,54.28,54.33,54.24,54.33,95900.0,34.132,34.1634,34.1068,34.1634,95900.0
2006-02-21 09:55:00,54.33,54.39,54.23,54.3,235900.0,34.1634,34.2011,34.1005,34.1445,235900.0
2006-02-21 10:00:00,54.31,54.33,54.11,54.14,257800.0,34.1508,34.1634,34.0251,34.0439,257800.0
2006-02-21 10:05:00,54.14,54.15,54.11,54.12,84600.0,34.0439,34.0502,34.0251,34.0314,84600.0
2006-02-21 10:10:00,54.12,54.16,54.05,54.06,64800.0,34.0314,34.0565,33.9873,33.9936,64800.0
2006-02-21 10:15:00,54.07,54.16,54.06,54.14,56800.0,33.9999,34.0565,33.9936,34.0439,56800.0
2006-02-21 10:20:00,54.14,54.15,54.09,54.1,73800.0,34.0439,34.0502,34.0125,34.0188,73800.0
2006-02-21 10:25:00,54.09,54.16,54.07,54.11,51400.0,34.0125,34.0565,33.9999,34.0251,51400.0
2006-02-21 10:30:00,54.11,54.14,54.06,54.11,56800.0,34.0251,34.0439,33.9936,34.0251,56800.0
2006-02-21 10:35:00,54.11,54.17,54.11,54.17,46400.0,34.0251,34.0628,34.0251,34.0628,46400.0
2006-02-21 10:40:00,54.19,54.19,54.14,54.16,19200.0,34.0754,34.0754,34.0439,34.0565,19200.0
2006-02-21 10:45:00,54.17,54.17,54.11,54.11,19000.0,34.0628,34.0628,34.0251,34.0251,19000.0
2006-02-21 10:50:00,54.13,54.14,54.07,54.09,17500.0,34.0376,34.0439,33.9999,34.0125,17500.0
2006-02-21 10:55:00,54.09,54.12,54.05,54.09,43800.0,34.0125,34.0314,33.9873,34.0125,43800.0
2006-02-21 11:00:00,54.07,54.15,54.07,54.12,233400.0,33.9999,34.0502,33.9999,34.0314,233400.0
2006-02-21 11:05:00,54.12,54.12,54.05,54.1,29800.0,34.0314,34.0314,33.9873,34.0188,29800.0
2006-02-21 11:10:00,54.1,54.11,54.05,54.1,32300.0,34.0188,34.0251,33.9873,34.0188,32300.0
2006-02-21 11:15:00,54.1,54.17,54.1,54.17,44800.0,34.0188,34.0628,34.0188,34.0628,44800.0
2006-02-21 11:20:00,54.17,54.18,54.13,54.14,29400.0,34.0628,34.0691,34.0376,34.0439,29400.0
2006-02-21 11:25:00,54.14,54.15,54.11,54.12,22300.0,34.0439,34.0502,34.0251,34.0314,22300.0
2006-02-21 11:30:00,54.12,54.16,54.11,54.14,35600.0,34.0314,34.0565,34.0251,34.0439,35600.0
2006-02-21 11:35:00,54.14,54.15,54.04,54.05,32700.0,34.0439,34.0502,33.981,33.9873,32700.0
2006-02-21 11:40:00,54.06,54.08,54.04,54.05,40000.0,33.9936,34.0062,33.981,33.9873,40000.0
2006-02-21 11:45:00,54.05,54.06,54.02,54.02,29500.0,33.9873,33.9936,33.9685,33.9685,29500.0
2006-02-21 11:50:00,54.05,54.05,53.95,53.97,109500.0,33.9873,33.9873,33.9245,33.937,109500.0
2006-02-21 11:55:00,54.0,54.01,53.9,53.94,46300.0,33.9559,33.9622,33.893,33.9182,46300.0
2006-02-21 12:00:00,53.94,53.96,53.89,53.93,37000.0,33.9182,33.9307,33.8867,33.9119,37000.0
2006-02-21 12:05:00,53.93,53.97,53.92,53.94,78500.0,33.9119,33.937,33.9056,33.9182,78500.0
2006-02-21 12:10:00,53.93,53.99,53.93,53.95,45100.0,33.9119,33.9496,33.9119,33.9245,45100.0
2006-02-21 12:15:00,53.95,53.99,53.95,53.95,50700.0,33.9245,33.9496,33.9245,33.9245,50700.0
2006-02-21 12:20:00,53.95,53.96,53.87,53.88,44900.0,33.9245,33.9307,33.8741,33.8804,44900.0
2006-02-21 12:25:00,53.89,53.91,53.88,53.88,45100.0,33.8867,33.8993,33.8804,33.8804,45100.0
2006-02-21 12:30:00,53.89,53.89,53.83,53.83,30600.0,33.8867,33.8867,33.849,33.849,30600.0
2006-02-21 12:35:00,53.83,53.98,53.82,53.96,51300.0,33.849,33.9433,33.8427,33.9307,51300.0
2006-02-21 12:40:00,53.96,53.99,53.93,53.99,23900.0,33.9307,33.9496,33.9119,33.9496,23900.0
2006-02-21 12:45:00,53.99,54.02,53.98,53.98,20600.0,33.9496,33.9685,33.9433,33.9433,20600.0
2006-02-21 12:50:00,53.98,54.0,53.91,53.91,13300.0,33.9433,33.9559,33.8993,33.8993,13300.0
2006-02-21 12:55:00,53.91,53.91,53.85,53.85,44600.0,33.8993,33.8993,33.8616,33.8616,44600.0
2006-02-21 13:00:00,53.85,53.88,53.83,53.86,20500.0,33.8616,33.8804,33.849,33.8679,20500.0
2006-02-21 13:05:00,53.85,53.88,53.8,53.8,26900.0,33.8616,33.8804,33.8301,33.8301,26900.0
2006-02-21 13:10:00,53.81,53.88,53.8,53.84,17600.0,33.8364,33.8804,33.8301,33.8553,17600.0
2006-02-21 13:15:00,53.84,53.87,53.83,53.85,25700.0,33.8553,33.8741,33.849,33.8616,25700.0
2006-02-21 13:20:00,53.84,53.84,53.79,53.82,31700.0,33.8553,33.8553,33.8238,33.8427,31700.0
2006-02-21 13:25:00,53.81,53.84,53.78,53.8,55900.0,33.8364,33.8553,33.8176,33.8301,55900.0
2006-02-21 13:30:00,53.8,53.85,53.75,53.83,38000.0,33.8301,33.8616,33.7987,33.849,38000.0
2006-02-21 13:35:00,53.83,53.91,53.81,53.88,30100.0,33.849,33.8993,33.8364,33.8804,30100.0
2006-02-21 13:40:00,53.88,53.89,53.81,53.84,27200.0,33.8804,33.8867,33.8364,33.8553,27200.0
2006-02-21 13:45:00,53.83,53.86,53.8,53.8,20200.0,33.849,33.8679,33.8301,33.8301,20200.0
2006-02-21 13:50:00,53.8,53.82,53.77,53.78,31400.0,33.8301,33.8427,33.8113,33.8176,31400.0
2006-02-21 13:55:00,53.79,53.82,53.77,53.79,28900.0,33.8238,33.8427,33.8113,33.8238,28900.0
2006-02-21 14:00:00,53.79,53.82,53.72,53.79,59200.0,33.8238,33.8427,33.7798,33.8238,59200.0
2006-02-21 14:05:00,53.78,53.81,53.72,53.77,30000.0,33.8176,33.8364,33.7798,33.8113,30000.0
2006-02-21 14:10:00,53.77,53.84,53.69,53.72,32500.0,33.8113,33.8553,33.761,33.7798,32500.0
2006-02-21 14:15:00,53.72,53.73,53.63,53.71,42200.0,33.7798,33.7861,33.7232,33.7735,42200.0
2006-02-21 14:20:00,53.72,53.72,53.64,53.64,24000.0,33.7798,33.7798,33.7295,33.7295,24000.0
2006-02-21 14:25:00,53.66,53.68,53.6,53.6,41200.0,33.7421,33.7547,33.7044,33.7044,41200.0
2006-02-21 14:30:00,53.6,53.67,53.6,53.63,44900.0,33.7044,33.7484,33.7044,33.7232,44900.0
2006-02-21 14:35:00,53.64,53.65,53.52,53.54,28500.0,33.7295,33.7358,33.6541,33.6666,28500.0
2006-02-21 14:40:00,53.54,53.7,53.52,53.68,58700.0,33.6666,33.7673,33.6541,33.7547,58700.0
2006-02-21 14:45:00,53.68,53.7,53.61,53.7,29900.0,33.7547,33.7673,33.7107,33.7673,29900.0
2006-02-21 14:50:00,53.7,53.75,53.64,53.65,21200.0,33.7673,33.7987,33.7295,33.7358,21200.0
2006-02-21 14:55:00,53.65,53.71,53.61,53.63,26700.0,33.7358,33.7735,33.7107,33.7232,26700.0
2006-02-21 15:00:00,53.63,53.69,53.61,53.67,43700.0,33.7232,33.761,33.7107,33.7484,43700.0
2006-02-21 15:05:00,53.68,53.85,53.68,53.83,48400.0,33.7547,33.8616,33.7547,33.849,48400.0
2006-02-21 15:10:00,53.83,53.86,53.77,53.78,30600.0,33.849,33.8679,33.8113,33.8176,30600.0
2006-02-21 15:15:00,53.78,53.83,53.74,53.83,150800.0,33.8176,33.849,33.7924,33.849,150800.0
2006-02-21 15:20:00,53.83,53.86,53.74,53.78,46600.0,33.849,33.8679,33.7924,33.8176,46600.0
2006-02-21 15:25:00,53.78,53.83,53.74,53.74,52000.0,33.8176,33.849,33.7924,33.7924,52000.0
2006-02-21 15:30:00,53.74,53.75,53.69,53.7,67800.0,33.7924,33.7987,33.761,33.7673,67800.0
2006-02-21 15:35:00,53.7,53.74,53.65,53.68,60600.0,33.7673,33.7924,33.7358,33.7547,60600.0
2006-02-21 15:40:00,53.66,53.78,53.63,53.74,110300.0,33.7421,33.8176,33.7232,33.7924,110300.0
2006-02-21 15:45:00,53.74,53.8,53.71,53.79,162300.0,33.7924,33.8301,33.7735,33.8238,162300.0
2006-02-21 15:50:00,53.79,53.79,53.65,53.66,59300.0,33.8238,33.8238,33.7358,33.7421,59300.0
2006-02-21 15:55:00,53.66,53.71,53.66,53.66,67800.0,33.7421,33.7735,33.7421,33.7421,67800.0
2006-02-22 09:30:00,53.92,53.95,53.79,53.79,95800.0,33.9056,33.9245,33.8238,33.8238,95800.0
2006-02-22 09:35:00,53.79,53.97,53.78,53.97,54300.0,33.8238,33.937,33.8176,33.937,54300.0
2006-02-22 09:40:00,53.96,54.0,53.91,53.96,75800.0,33.9307,33.9559,33.8993,33.9307,75800.0
2006-02-22 09:45:00,53.96,54.08,53.96,54.06,70400.0,33.9307,34.0062,33.9307,33.9936,70400.0
2006-02-22 09:50:00,54.06,54.07,53.94,54.0,97600.0,33.9936,33.9999,33.9182,33.9559,97600.0
2006-02-22 09:55:00,54.0,54.0,53.95,53.98,83300.0,33.9559,33.9559,33.9245,33.9433,83300.0
2006-02-22 10:00:00,53.98,53.98,53.87,53.9,84900.0,33.9433,33.9433,33.8741,33.893,84900.0
2006-02-22 10:05:00,53.9,54.12,53.9,54.07,84700.0,33.893,34.0314,33.893,33.9999,84700.0
2006-02-22 10:10:00,54.07,54.19,54.05,54.07,31400.0,33.9999,34.0754,33.9873,33.9999,31400.0
2006-02-22 10:15:00,54.09,54.14,54.06,54.13,35900.0,34.0125,34.0439,33.9936,34.0376,35900.0
2006-02-22 10:20:00,54.14,54.15,54.06,54.14,43200.0,34.0439,34.0502,33.9936,34.0439,43200.0
2006-02-22 10:25:00,54.14,54.24,54.13,54.19,60600.0,34.0439,34.1068,34.0376,34.0754,60600.0
2006-02-22 10:30:00,54.17,54.2,54.14,54.18,75300.0,34.0628,34.0817,34.0439,34.0691,75300.0
2006-02-22 10:35:00,54.18,54.2,54.15,54.16,59900.0,34.0691,34.0817,34.0502,34.0565,59900.0
2006-02-22 10:40:00,54.18,54.2,54.12,54.19,30600.0,34.0691,34.0817,34.0314,34.0754,30600.0
2006-02-22 10:45:00,54.2,54.28,54.19,54.24,85800.0,34.0817,34.132,34.0754,34.1068,85800.0
2006-02-22 10:50:00,54.24,54.3,54.2,54.3,35200.0,34.1068,34.1445,34.0817,34.1445,35200.0
2006-02-22 10:55:00,54.3,54.35,54.28,54.3,67400.0,34.1445,34.176,34.132,34.1445,67400.0
2006-02-22 11:00:00,54.3,54.35,54.29,54.31,28400.0,34.1445,34.176,34.1382,34.1508,28400.0
2006-02-22 11:05:00,54.31,54.32,54.26,54.31,26000.0,34.1508,34.1571,34.1194,34.1508,26000.0
2006-02-22 11:10:00,54.32,54.35,54.31,54.33,25400.0,34.1571,34.176,34.1508,34.1634,25400.0
2006-02-22 11:15:00,54.32,54.4,54.31,54.37,67300.0,34.1571,34.2074,34.1508,34.1886,67300.0
2006-02-22 11:20:00,54.37,54.47,54.34,54.4,85200.0,34.1886,34.2514,34.1697,34.2074,85200.0
2006-02-22 11:25:00,54.42,54.46,54.39,54.41,31600.0,34.22,34.2451,34.2011,34.2137,31600.0
2006-02-22 11:30:00,54.42,54.48,54.42,54.46,50100.0,34.22,34.2577,34.22,34.2451,50100.0
2006-02-22 11:35:00,54.47,54.5,54.46,54.48,26300.0,34.2514,34.2703,34.2451,34.2577,26300.0
2006-02-22 11:40:00,54.47,54.55,54.47,54.53,67100.0,34.2514,34.3017,34.2514,34.2892,67100.0
2006-02-22 11:45:00,54.53,54.55,54.48,54.51,56100.0,34.2892,34.3017,34.2577,34.2766,56100.0
2006-02-22 11:50:00,54.51,54.54,54.5,54.52,33700.0,34.2766,34.2955,34.2703,34.2829,33700.0
2006-02-22 11:55:00,54.51,54.52,54.45,54.45,37100.0,34.2766,34.2829,34.2389,34.2389,37100.0
2006-02-22 12:00:00,54.44,54.48,54.37,54.48,49400.0,34.2326,34.2577,34.1886,34.2577,49400.0
2006-02-22 12:05:00,54.48,54.55,54.47,54.54,56400.0,34.2577,34.3017,34.2514,34.2955,56400.0
2006-02-22 12:10:00,54.54,54.56,54.52,54.53,37200.0,34.2955,34.308,34.2829,34.2892,37200.0
2006-02-22 12:15:00,54.55,54.71,54.54,54.65,70300.0,34.3017,34.4024,34.2955,34.3646,70300.0
2006-02-22 12:20:00,54.65,54.68,54.58,54.6,31400.0,34.3646,34.3835,34.3206,34.3332,31400.0
2006-02-22 12:25:00,54.6,54.7,54.57,54.62,22500.0,34.3332,34.3961,34.3143,34.3458,22500.0
2006-02-22 12:30:00,54.62,54.66,54.55,54.62,17200.0,34.3458,34.3709,34.3017,34.3458,17200.0
2006-02-22 12:35:00,54.63,54.63,54.54,54.54,17000.0,34.352,34.352,34.2955,34.2955,17000.0
2006-02-22 12:40:00,54.54,54.57,54.51,54.57,35100.0,34.2955,34.3143,34.2766,34.3143,35100.0
2006-02-22 12:45:00,54.57,54.61,54.56,54.61,16100.0,34.3143,34.3395,34.308,34.3395,16100.0
2006-02-22 12:50:00,54.62,54.66,54.56,54.66,30200.0,34.3458,34.3709,34.308,34.3709,30200.0
2006-02-22 12:55:00,54.66,54.69,54.65,54.67,21000.0,34.3709,34.3898,34.3646,34.3772,21000.0
2006-02-22 13:00:00,54.68,54.72,54.65,54.69,31900.0,34.3835,34.4086,34.3646,34.3898,31900.0
2006-02-22 13:05:00,54.69,54.77,54.69,54.75,24800.0,34.3898,34.4401,34.3898,34.4275,24800.0
2006-02-22 13:10:00,54.76,54.78,54.74,54.78,15100.0,34.4338,34.4464,34.4212,34.4464,15100.0
2006-02-22 13:15:00,54.79,54.8,54.77,54.78,131700.0,34.4527,34.4589,34.4401,34.4464,131700.0
2006-02-22 13:20:00,54.78,54.87,54.77,54.85,47900.0,34.4464,34.503,34.4401,34.4904,47900.0
2006-02-22 13:25:00,54.86,54.88,54.84,54.86,39600.0,34.4967,34.5092,34.4841,34.4967,39600.0
2006-02-22 13:30:00,54.86,54.9,54.85,54.86,48900.0,34.4967,34.5218,34.4904,34.4967,48900.0
2006-02-22 13:35:00,54.86,54.87,54.76,54.78,54200.0,34.4967,34.503,34.4338,34.4464,54200.0
2006-02-22 13:40:00,54.78,54.78,54.67,54.67,55500.0,34.4464,34.4464,34.3772,34.3772,55500.0
2006-02-22 13:45:00,54.67,54.75,54.67,54.73,22900.0,34.3772,34.4275,34.3772,34.4149,22900.0
2006-02-22 13:50:00,54.74,54.83,54.74,54.82,23600.0,34.4212,34.4778,34.4212,34.4715,23600.0
2006-02-22 13:55:00,54.85,54.93,54.84,54.84,33800.0,34.4904,34.5407,34.4841,34.4841,33800.0
2006-02-22 14:00:00,54.86,54.88,54.83,54.83,19000.0,34.4967,34.5092,34.4778,34.4778,19000.0
2006-02-22 14:05:00,54.83,54.85,54.8,54.84,28800.0,34.4778,34.4904,34.4589,34.4841,28800.0
2006-02-22 14:10:00,54.85,54.95,54.82,54.94,49300.0,34.4904,34.5533,34.4715,34.547,49300.0
2006-02-22 14:15:00,54.95,54.98,54.92,54.98,49600.0,34.5533,34.5721,34.5344,34.5721,49600.0
2006-02-22 14:20:00,54.99,55.0,54.96,54.96,25200.0,34.5784,34.5847,34.5596,34.5596,25200.0
2006-02-22 14:25:00,54.98,55.0,54.95,54.98,29200.0,34.5721,34.5847,34.5533,34.5721,29200.0
2006-02-22 14:30:00,54.98,55.0,54.96,54.98,39100.0,34.5721,34.5847,34.5596,34.5721,39100.0
2006-02-22 14:35:00,54.98,55.0,54.92,54.92,35900.0,34.5721,34.5847,34.5344,34.5344,35900.0
2006-02-22 14:40:00,54.93,54.93,54.84,54.89,57500.0,34.5407,34.5407,34.4841,34.5155,57500.0
2006-02-22 14:45:00,54.89,54.96,54.87,54.96,38100.0,34.5155,34.5596,34.503,34.5596,38100.0
2006-02-22 14:50:00,54.94,54.94,54.86,54.89,43600.0,34.547,34.547,34.4967,34.5155,43600.0
2006-02-22 14:55:00,54.9,54.95,54.89,54.92,40200.0,34.5218,34.5533,34.5155,34.5344,40200.0
2006-02-22 15:00:00,54.91,54.96,54.89,54.96,34200.0,34.5281,34.5596,34.5155,34.5596,34200.0
2006-02-22 15:05:00,54.96,54.99,54.89,54.89,40400.0,34.5596,34.5784,34.5155,34.5155,40400.0
2006-02-22 15:10:00,54.9,54.94,54.9,54.93,38400.0,34.5218,34.547,34.5218,34.5407,38400.0
2006-02-22 15:15:00,54.93,54.93,54.85,54.86,64500.0,34.5407,34.5407,34.4904,34.4967,64500.0
2006-02-22 15:20:00,54.85,54.86,54.62,54.63,117100.0,34.4904,34.4967,34.3458,34.352,117100.0
2006-02-22 15:25:00,54.64,54.64,54.58,54.58,68700.0,34.3583,34.3583,34.3206,34.3206,68700.0
2006-02-22 15:30:00,54.58,54.8,54.58,54.73,63000.0,34.3206,34.4589,34.3206,34.4149,63000.0
2006-02-22 15:35:00,54.72,54.75,54.55,54.55,126200.0,34.4086,34.4275,34.3017,34.3017,126200.0
2006-02-22 15:40:00,54.55,54.64,54.53,54.63,96900.0,34.3017,34.3583,34.2892,34.352,96900.0
2006-02-22 15:45:00,54.63,54.65,54.61,54.62,83200.0,34.352,34.3646,34.3395,34.3458,83200.0
2006-02-22 15:50:00,54.62,54.67,54.61,54.67,85600.0,34.3458,34.3772,34.3395,34.3772,85600.0
2006-02-22 15:55:00,54.66,54.7,54.61,54.61,132500.0,34.3709,34.3961,34.3395,34.3395,132500.0
2006-02-23 09:30:00,54.73,54.74,54.39,54.73,108200.0,34.4149,34.4212,34.2011,34.4149,108200.0
2006-02-23 09:35:00,54.74,54.74,54.31,54.57,58300.0,34.4212,34.4212,34.1508,34.3143,58300.0
2006-02-23 09:40:00,54.58,54.6,54.51,54.55,27000.0,34.3206,34.3332,34.2766,34.3017,27000.0
2006-02-23 09:45:00,54.55,54.56,54.41,54.49,280200.0,34.3017,34.308,34.2137,34.264,280200.0
2006-02-23 09:50:00,54.49,54.66,54.49,54.55,31900.0,34.264,34.3709,34.264,34.3017,31900.0
2006-02-23 09:55:00,54.57,54.65,54.51,54.59,51500.0,34.3143,34.3646,34.2766,34.3269,51500.0
2006-02-23 10:00:00,54.61,54.63,54.46,54.63,50300.0,34.3395,34.352,34.2451,34.352,50300.0
2006-02-23 10:05:00,54.62,54.78,54.53,54.76,25400.0,34.3458,34.4464,34.2892,34.4338,25400.0
2006-02-23 10:10:00,54.77,54.97,54.77,54.84,43100.0,34.4401,34.5658,34.4401,34.4841,43100.0
2006-02-23 10:15:00,54.84,54.91,54.81,54.83,38200.0,34.4841,34.5281,34.4652,34.4778,38200.0
2006-02-23 10:20:00,54.83,54.84,54.67,54.68,41200.0,34.4778,34.4841,34.3772,34.3835,41200.0
2006-02-23 10:25:00,54.68,54.73,54.66,54.72,45300.0,34.3835,34.4149,34.3709,34.4086,45300.0
2006-02-23 10:30:00,54.72,54.73,54.65,54.66,34000.0,34.4086,34.4149,34.3646,34.3709,34000.0
2006-02-23 10:35:00,54.66,54.75,54.62,54.69,51400.0,34.3709,34.4275,34.3458,34.3898,51400.0
2006-02-23 10:40:00,54.69,54.8,54.68,54.79,48000.0,34.3898,34.4589,34.3835,34.4527,48000.0
2006-02-23 10:45:00,54.79,54.86,54.73,54.82,31600.0,34.4527,34.4967,34.4149,34.4715,31600.0
2006-02-23 10:50:00,54.84,54.91,54.79,54.84,35500.0,34.4841,34.5281,34.4527,34.4841,35500.0
2006-02-23 10:55:00,54.84,54.93,54.83,54.9,40800.0,34.4841,34.5407,34.4778,34.5218,40800.0
2006-02-23 11:00:00,54.91,54.95,54.82,54.86,137900.0,34.5281,34.5533,34.4715,34.4967,137900.0
2006-02-23 11:05:00,54.86,54.98,54.86,54.96,54600.0,34.4967,34.5721,34.4967,34.5596,54600.0
2006-02-23 11:10:00,54.98,55.0,54.93,54.99,35300.0,34.5721,34.5847,34.5407,34.5784,35300.0
2006-02-23 11:15:00,54.97,54.98,54.55,54.93,32900.0,34.5658,34.5721,34.3017,34.5407,32900.0
2006-02-23 11:20:00,54.92,54.96,54.88,54.96,21000.0,34.5344,34.5596,34.5092,34.5596,21000.0
2006-02-23 11:25:00,54.96,55.01,54.95,54.97,49800.0,34.5596,34.591,34.5533,34.5658,49800.0
2006-02-23 11:30:00,54.97,54.97,54.91,54.93,26900.0,34.5658,34.5658,34.5281,34.5407,26900.0
2006-02-23 11:35:00,54.93,55.0,54.92,54.99,46300.0,34.5407,34.5847,34.5344,34.5784,46300.0
2006-02-23 11:40:00,54.99,54.99,54.84,54.87,49800.0,34.5784,34.5784,34.4841,34.503,49800.0
2006-02-23 11:45:00,54.87,54.87,54.76,54.81,48800.0,34.503,34.503,34.4338,34.4652,48800.0
2006-02-23 11:50:00,54.82,54.86,54.81,54.86,18200.0,34.4715,34.4967,34.4652,34.4967,18200.0
2006-02-23 11:55:00,54.86,54.93,54.77,54.77,112100.0,34.4967,34.5407,34.4401,34.4401,112100.0
2006-02-23 12:00:00,54.77,54.84,54.75,54.79,23500.0,34.4401,34.4841,34.4275,34.4527,23500.0
2006-02-23 12:05:00,54.8,54.8,54.76,54.76,14700.0,34.4589,34.4589,34.4338,34.4338,14700.0
2006-02-23 12:10:00,54.76,54.78,54.74,54.76,49400.0,34.4338,34.4464,34.4212,34.4338,49400.0
2006-02-23 12:15:00,54.76,54.85,54.72,54.81,63500.0,34.4338,34.4904,34.4086,34.4652,63500.0
2006-02-23 12:20:00,54.8,54.91,54.8,54.9,33900.0,34.4589,34.5281,34.4589,34.5218,33900.0
2006-02-23 12:25:00,54.89,54.91,54.84,54.84,24800.0,34.5155,34.5281,34.4841,34.4841,24800.0
2006-02-23 12:30:00,54.84,55.0,54.84,54.99,57200.0,34.4841,34.5847,34.4841,34.5784,57200.0
2006-02-23 12:35:00,54.99,55.0,54.94,54.97,41400.0,34.5784,34.5847,34.547,34.5658,41400.0
2006-02-23 12:40:00,54.98,55.04,54.97,55.01,58600.0,34.5721,34.6099,34.5658,34.591,58600.0
2006-02-23 12:45:00,55.01,55.01,54.96,54.99,45100.0,34.591,34.591,34.5596,34.5784,45100.0
2006-02-23 12:50:00,55.0,55.01,54.93,54.96,16000.0,34.5847,34.591,34.5407,34.5596,16000.0
2006-02-23 12:55:00,54.96,55.0,54.94,54.96,21900.0,34.5596,34.5847,34.547,34.5596,21900.0
2006-02-23 13:00:00,54.96,54.99,54.9,54.9,15900.0,34.5596,34.5784,34.5218,34.5218,15900.0
2006-02-23 13:05:00,54.9,54.94,54.89,54.9,30900.0,34.5218,34.547,34.5155,34.5218,30900.0
2006-02-23 13:10:00,54.93,54.97,54.85,54.96,50800.0,34.5407,34.5658,34.4904,34.5596,50800.0
2006-02-23 13:15:00,54.96,55.04,54.95,55.0,52100.0,34.5596,34.6099,34.5533,34.5847,52100.0
2006-02-23 13:20:00,54.98,55.05,54.98,55.03,50400.0,34.5721,34.6161,34.5721,34.6036,50400.0
2006-02-23 13:25:00,55.04,55.16,55.04,55.14,67500.0,34.6099,34.6853,34.6099,34.6727,67500.0
2006-02-23 13:30:00,55.15,55.15,54.98,54.99,50500.0,34.679,34.679,34.5721,34.5784,50500.0
2006-02-23 13:35:00,54.98,54.99,54.91,54.91,20700.0,34.5721,34.5784,34.5281,34.5281,20700.0
2006-02-23 13:40:00,54.91,54.95,54.91,54.93,21800.0,34.5281,34.5533,34.5281,34.5407,21800.0
2006-02-23 13:45:00,54.96,54.97,54.91,54.91,27800.0,34.5596,34.5658,34.5281,34.5281,27800.0
2006-02-23 13:50:00,54.91,54.91,54.77,54.8,197800.0,34.5281,34.5281,34.4401,34.4589,197800.0
2006-02-23 13:55:00,54.8,54.8,54.73,54.75,24500.0,34.4589,34.4589,34.4149,34.4275,24500.0
2006-02-23 14:00:00,54.74,54.77,54.7,54.71,45600.0,34.4212,34.4401,34.3961,34.4024,45600.0
2006-02-23 14:05:00,54.71,54.72,54.6,54.63,55900.0,34.4024,34.4086,34.3332,34.352,55900.0
2006-02-23 14:10:00,54.63,54.65,54.54,54.54,39000.0,34.352,34.3646,34.2955,34.2955,39000.0
2006-02-23 14:15:00,54.54,54.54,54.42,54.46,107900.0,34.2955,34.2955,34.22,34.2451,107900.0
2006-02-23 14:20:00,54.46,54.54,54.39,54.54,46600.0,34.2451,34.2955,34.2011,34.2955,46600.0
2006-02-23 14:25:00,54.53,54.64,54.51,54.6,90100.0,34.2892,34.3583,34.2766,34.3332,90100.0
2006-02-23 14:30:00,54.61,54.64,54.61,54.62,23100.0,34.3395,34.3583,34.3395,34.3458,23100.0
2006-02-23 14:35:00,54.64,54.74,54.64,54.72,74600.0,34.3583,34.4212,34.3583,34.4086,74600.0
2006-02-23 14:40:00,54.71,54.72,54.67,54.7,55800.0,34.4024,34.4086,34.3772,34.3961,55800.0
2006-02-23 14:45:00,54.71,54.78,54.7,54.72,48100.0,34.4024,34.4464,34.3961,34.4086,48100.0
2006-02-23 14:50:00,54.72,54.75,54.67,54.67,46000.0,34.4086,34.4275,34.3772,34.3772,46000.0
2006-02-23 14:55:00,54.66,54.7,54.63,54.68,78000.0,34.3709,34.3961,34.352,34.3835,78000.0
2006-02-23 15:00:00,54.67,54.68,54.59,54.67,38500.0,34.3772,34.3835,34.3269,34.3772,38500.0
2006-02-23 15:05:00,54.68,54.72,54.64,54.65,47900.0,34.3835,34.4086,34.3583,34.3646,47900.0
2006-02-23 15:10:00,54.65,54.68,54.64,54.66,50400.0,34.3646,34.3835,34.3583,34.3709,50400.0
2006-02-23 15:15:00,54.66,54.78,54.66,54.73,37100.0,34.3709,34.4464,34.3709,34.4149,37100.0
2006-02-23 15:20:00,54.73,54.75,54.71,54.74,43600.0,34.4149,34.4275,34.4024,34.4212,43600.0
2006-02-23 15:25:00,54.75,54.76,54.72,54.74,35700.0,34.4275,34.4338,34.4086,34.4212,35700.0
2006-02-23 15:30:00,54.76,54.76,54.68,54.71,49900.0,34.4338,34.4338,34.3835,34.4024,49900.0
2006-02-23 15:35:00,54.72,54.72,54.56,54.62,40900.0,34.4086,34.4086,34.308,34.3458,40900.0
2006-02-23 15:40:00,54.61,54.63,54.53,54.63,89200.0,34.3395,34.352,34.2892,34.352,89200.0
2006-02-23 15:45:00,54.63,54.65,54.54,54.58,47600.0,34.352,34.3646,34.2955,34.3206,47600.0
2006-02-23 15:50:00,54.58,54.63,54.55,54.58,57600.0,34.3206,34.352,34.3017,34.3206,57600.0
2006-02-23 15:55:00,54.57,54.6,54.52,54.53,54700.0,34.3143,34.3332,34.2829,34.2892,54700.0
2006-02-24 09:30:00,54.45,54.45,54.4,54.45,117300.0,34.2389,34.2389,34.2074,34.2389,117300.0
2006-02-24 09:35:00,54.45,54.45,54.25,54.31,47900.0,34.2389,34.2389,34.1131,34.1508,47900.0
2006-02-24 09:40:00,54.32,54.39,54.25,54.39,21500.0,34.1571,34.2011,34.1131,34.2011,21500.0
2006-02-24 09:45:00,54.39,54.47,54.36,54.39,36600.0,34.2011,34.2514,34.1823,34.2011,36600.0
2006-02-24 09:50:00,54.39,54.5,54.37,54.42,35800.0,34.2011,34.2703,34.1886,34.22,35800.0
2006-02-24 09:55:00,54.42,54.5,54.42,54.44,19900.0,34.22,34.2703,34.22,34.2326,19900.0
2006-02-24 10:00:00,54.45,54.51,54.45,54.48,41700.0,34.2389,34.2766,34.2389,34.2577,41700.0
2006-02-24 10:05:00,54.48,54.48,54.41,54.45,27200.0,34.2577,34.2577,34.2137,34.2389,27200.0
2006-02-24 10:10:00,54.43,54.47,54.3,54.32,33500.0,34.2263,34.2514,34.1445,34.1571,33500.0
2006-02-24 10:15:00,54.31,54.36,54.21,54.21,27000.0,34.1508,34.1823,34.0879,34.0879,27000.0
2006-02-24 10:20:00,54.2,54.2,54.06,54.13,41900.0,34.0817,34.0817,33.9936,34.0376,41900.0
2006-02-24 10:25:00,54.14,54.17,53.92,53.97,74100.0,34.0439,34.0628,33.9056,33.937,74100.0
2006-02-24 10:30:00,53.96,54.02,53.88,53.9,52100.0,33.9307,33.9685,33.8804,33.893,52100.0
2006-02-24 10:35:00,53.91,53.95,53.85,53.94,61300.0,33.8993,33.9245,33.8616,33.9182,61300.0
2006-02-24 10:40:00,53.93,53.99,53.85,53.94,44400.0,33.9119,33.9496,33.8616,33.9182,44400.0
2006-02-24 10:45:00,53.94,53.97,53.85,53.88,50200.0,33.9182,33.937,33.8616,33.8804,50200.0
2006-02-24 10:50:00,53.9,54.05,53.85,53.99,55500.0,33.893,33.9873,33.8616,33.9496,55500.0
2006-02-24 10:55:00,53.99,54.08,53.97,54.03,32600.0,33.9496,34.0062,33.937,33.9748,32600.0
2006-02-24 11:00:00,54.02,54.07,54.02,54.03,27400.0,33.9685,33.9999,33.9685,33.9748,27400.0
2006-02-24 11:05:00,54.03,54.21,54.0,54.21,52300.0,33.9748,34.0879,33.9559,34.0879,52300.0
2006-02-24 11:10:00,54.21,54.26,54.07,54.11,37900.0,34.0879,34.1194,33.9999,34.0251,37900.0
2006-02-24 11:15:00,54.11,54.13,54.01,54.03,31800.0,34.0251,34.0376,33.9622,33.9748,31800.0
2006-02-24 11:20:00,54.03,54.03,53.98,53.99,49700.0,33.9748,33.9748,33.9433,33.9496,49700.0
2006-02-24 11:25:00,54.0,54.02,53.91,53.94,47200.0,33.9559,33.9685,33.8993,33.9182,47200.0
2006-02-24 11:30:00,53.94,54.04,53.92,54.01,64500.0,33.9182,33.981,33.9056,33.9622,64500.0
2006-02-24 11:35:00,54.01,54.1,53.96,54.03,66800.0,33.9622,34.0188,33.9307,33.9748,66800.0
2006-02-24 11:40:00,54.03,54.03,53.94,53.94,27200.0,33.9748,33.9748,33.9182,33.9182,27200.0
2006-02-24 11:45:00,53.94,53.97,53.91,53.97,22300.0,33.9182,33.937,33.8993,33.937,22300.0
2006-02-24 11:50:00,53.98,54.0,53.93,53.97,18900.0,33.9433,33.9559,33.9119,33.937,18900.0
2006-02-24 11:55:00,53.95,54.02,53.92,54.02,46100.0,33.9245,33.9685,33.9056,33.9685,46100.0
2006-02-24 12:00:00,54.02,54.06,53.98,54.01,22200.0,33.9685,33.9936,33.9433,33.9622,22200.0
2006-02-24 12:05:00,54.0,54.04,53.99,54.03,16000.0,33.9559,33.981,33.9496,33.9748,16000.0
2006-02-24 12:10:00,54.03,54.04,54.0,54.03,12800.0,33.9748,33.981,33.9559,33.9748,12800.0
2006-02-24 12:15:00,54.03,54.1,54.03,54.05,22100.0,33.9748,34.0188,33.9748,33.9873,22100.0
2006-02-24 12:20:00,54.05,54.11,54.04,54.1,30700.0,33.9873,34.0251,33.981,34.0188,30700.0
2006-02-24 12:25:00,54.09,54.11,54.02,54.03,45000.0,34.0125,34.0251,33.9685,33.9748,45000.0
2006-02-24 12:30:00,54.04,54.09,54.03,54.05,17800.0,33.981,34.0125,33.9748,33.9873,17800.0
2006-02-24 12:35:00,54.05,54.12,54.05,54.11,17200.0,33.9873,34.0314,33.9873,34.0251,17200.0
2006-02-24 12:40:00,54.11,54.17,54.1,54.11,20300.0,34.0251,34.0628,34.0188,34.0251,20300.0
2006-02-24 12:45:00,54.11,54.12,54.02,54.05,19300.0,34.0251,34.0314,33.9685,33.9873,19300.0
2006-02-24 12:50:00,54.06,54.06,54.0,54.04,23400.0,33.9936,33.9936,33.9559,33.981,23400.0
2006-02-24 12:55:00,54.05,54.08,54.03,54.03,19700.0,33.9873,34.0062,33.9748,33.9748,19700.0
2006-02-24 13:00:00,54.03,54.08,53.91,53.99,33500.0,33.9748,34.0062,33.8993,33.9496,33500.0
2006-02-24 13:05:00,53.99,54.09,53.96,54.06,37100.0,33.9496,34.0125,33.9307,33.9936,37100.0
2006-02-24 13:10:00,54.04,54.05,53.99,54.03,20900.0,33.981,33.9873,33.9496,33.9748,20900.0
2006-02-24 13:15:00,54.01,54.03,54.0,54.02,13300.0,33.9622,33.9748,33.9559,33.9685,13300.0
2006-02-24 13:20:00,54.01,54.08,54.01,54.08,12500.0,33.9622,34.0062,33.9622,34.0062,12500.0
2006-02-24 13:25:00,54.08,54.12,54.02,54.05,30000.0,34.0062,34.0314,33.9685,33.9873,30000.0
2006-02-24 13:30:00,54.06,54.06,54.0,54.01,14700.0,33.9936,33.9936,33.9559,33.9622,14700.0
2006-02-24 13:35:00,54.03,54.04,54.0,54.01,21400.0,33.9748,33.981,33.9559,33.9622,21400.0
2006-02-24 13:40:00,54.01,54.03,53.95,53.95,26600.0,33.9622,33.9748,33.9245,33.9245,26600.0
2006-02-24 13:45:00,53.95,54.0,53.93,53.96,22600.0,33.9245,33.9559,33.9119,33.9307,22600.0
2006-02-24 13:50:00,53.97,53.97,53.91,53.93,20800.0,33.937,33.937,33.8993,33.9119,20800.0
2006-02-24 13:55:00,53.93,53.95,53.91,53.93,47400.0,33.9119,33.9245,33.8993,33.9119,47400.0
2006-02-24 14:00:00,53.92,53.97,53.87,53.94,45000.0,33.9056,33.937,33.8741,33.9182,45000.0
2006-02-24 14:05:00,53.94,53.96,53.9,53.94,47600.0,33.9182,33.9307,33.893,33.9182,47600.0
2006-02-24 14:10:00,53.92,53.96,53.87,53.87,28800.0,33.9056,33.9307,33.8741,33.8741,28800.0
2006-02-24 14:15:00,53.87,53.99,53.86,53.99,28800.0,33.8741,33.9496,33.8679,33.9496,28800.0
2006-02-24 14:20:00,53.97,54.04,53.96,54.02,28700.0,33.937,33.981,33.9307,33.9685,28700.0
2006-02-24 14:25:00,54.02,54.02,53.93,53.99,30800.0,33.9685,33.9685,33.9119,33.9496,30800.0
2006-02-24 14:30:00,54.0,54.01,53.93,53.98,26700.0,33.9559,33.9622,33.9119,33.9433,26700.0
2006-02-24 14:35:00,53.99,53.99,53.93,53.96,22200.0,33.9496,33.9496,33.9119,33.9307,22200.0
2006-02-24 14:40:00,53.97,54.05,53.97,54.0,22200.0,33.937,33.9873,33.937,33.9559,22200.0
2006-02-24 14:45:00,53.99,54.01,53.97,54.01,29600.0,33.9496,33.9622,33.937,33.9622,29600.0
2006-02-24 14:50:00,54.01,54.08,54.01,54.05,32000.0,33.9622,34.0062,33.9622,33.9873,32000.0
2006-02-24 14:55:00,54.04,54.09,54.01,54.08,41600.0,33.981,34.0125,33.9622,34.0062,41600.0
2006-02-24 15:00:00,54.09,54.15,54.09,54.13,37500.0,34.0125,34.0502,34.0125,34.0376,37500.0
2006-02-24 15:05:00,54.12,54.14,54.1,54.13,20500.0,34.0314,34.0439,34.0188,34.0376,20500.0
2006-02-24 15:10:00,54.13,54.15,54.05,54.08,20100.0,34.0376,34.0502,33.9873,34.0062,20100.0
2006-02-24 15:15:00,54.08,54.09,54.04,54.06,21900.0,34.0062,34.0125,33.981,33.9936,21900.0
2006-02-24 15:20:00,54.06,54.07,54.05,54.05,22200.0,33.9936,33.9999,33.9873,33.9873,22200.0
2006-02-24 15:25:00,54.05,54.06,54.01,54.04,32600.0,33.9873,33.9936,33.9622,33.981,32600.0
2006-02-24 15:30:00,54.04,54.04,53.96,54.03,41500.0,33.981,33.981,33.9307,33.9748,41500.0
2006-02-24 15:35:00,54.02,54.09,54.0,54.06,44900.0,33.9685,34.0125,33.9559,33.9936,44900.0
2006-02-24 15:40:00,54.06,54.09,54.05,54.07,43500.0,33.9936,34.0125,33.9873,33.9999,43500.0
2006-02-24 15:45:00,54.07,54.1,54.06,54.08,40600.0,33.9999,34.0188,33.9936,34.0062,40600.0
2006-02-24 15:50:00,54.08,54.1,54.03,54.05,51700.0,34.0062,34.0188,33.9748,33.9873,51700.0
2006-02-24 15:55:00,54.05,54.07,54.02,54.07,67600.0,33.9873,33.9999,33.9685,33.9999,67600.0
2006-02-27 09:30:00,54.32,54.37,54.26,54.3,89100.0,34.1571,34.1886,34.1194,34.1445,89100.0
2006-02-27 09:35:00,54.3,54.59,54.3,54.45,61200.0,34.1445,34.3269,34.1445,34.2389,61200.0
2006-02-27 09:40:00,54.51,54.75,54.43,54.75,52300.0,34.2766,34.4275,34.2263,34.4275,52300.0
2006-02-27 09:45:00,54.75,54.98,54.75,54.95,103100.0,34.4275,34.5721,34.4275,34.5533,103100.0
2006-02-27 09:50:00,54.93,55.04,54.83,54.98,75100.0,34.5407,34.6099,34.4778,34.5721,75100.0
2006-02-27 09:55:00,54.99,55.0,54.8,54.95,46800.0,34.5784,34.5847,34.4589,34.5533,46800.0
2006-02-27 10:00:00,54.96,54.97,54.84,54.92,35100.0,34.5596,34.5658,34.4841,34.5344,35100.0
2006-02-27 10:05:00,54.92,54.93,54.73,54.73,23700.0,34.5344,34.5407,34.4149,34.4149,23700.0
2006-02-27 10:10:00,54.74,54.87,54.71,54.8,33100.0,34.4212,34.503,34.4024,34.4589,33100.0
2006-02-27 10:15:00,54.8,54.83,54.72,54.8,18500.0,34.4589,34.4778,34.4086,34.4589,18500.0
2006-02-27 10:20:00,54.82,54.9,54.8,54.84,29500.0,34.4715,34.5218,34.4589,34.4841,29500.0
2006-02-27 10:25:00,54.85,54.87,54.81,54.86,17400.0,34.4904,34.503,34.4652,34.4967,17400.0
2006-02-27 10:30:00,54.86,54.9,54.85,54.88,16200.0,34.4967,34.5218,34.4904,34.5092,16200.0
2006-02-27 10:35:00,54.88,54.91,54.85,54.9,28000.0,34.5092,34.5281,34.4904,34.5218,28000.0
2006-02-27 10:40:00,54.9,54.94,54.87,54.92,12900.0,34.5218,34.547,34.503,34.5344,12900.0
2006-02-27 10:45:00,54.89,54.92,54.87,54.9,5600.0,34.5155,34.5344,34.503,34.5218,5600.0
2006-02-27 10:50:00,54.9,54.95,54.89,54.95,8400.0,34.5218,34.5533,34.5155,34.5533,8400.0
2006-02-27 10:55:00,54.95,54.97,54.87,54.88,34400.0,34.5533,34.5658,34.503,34.5092,34400.0
2006-02-27 11:00:00,54.88,54.92,54.87,54.91,18100.0,34.5092,34.5344,34.503,34.5281,18100.0
2006-02-27 11:05:00,54.92,54.95,54.89,54.94,15600.0,34.5344,34.5533,34.5155,34.547,15600.0
2006-02-27 11:10:00,54.93,55.0,54.92,55.0,37500.0,34.5407,34.5847,34.5344,34.5847,37500.0
2006-02-27 11:15:00,55.0,55.0,54.96,55.0,31600.0,34.5847,34.5847,34.5596,34.5847,31600.0
2006-02-27 11:20:00,55.0,55.06,54.97,55.04,17000.0,34.5847,34.6224,34.5658,34.6099,17000.0
2006-02-27 11:25:00,55.05,55.2,55.05,55.2,39500.0,34.6161,34.7105,34.6161,34.7105,39500.0
2006-02-27 11:30:00,55.2,55.27,55.16,55.17,67700.0,34.7105,34.7545,34.6853,34.6916,67700.0
2006-02-27 11:35:00,55.16,55.18,55.1,55.16,46800.0,34.6853,34.6979,34.6476,34.6853,46800.0
2006-02-27 11:40:00,55.15,55.16,55.13,55.15,16500.0,34.679,34.6853,34.6665,34.679,16500.0
2006-02-27 11:45:00,55.16,55.23,55.14,55.22,15700.0,34.6853,34.7293,34.6727,34.723,15700.0
2006-02-27 11:50:00,55.22,55.22,55.18,55.21,38000.0,34.723,34.723,34.6979,34.7168,38000.0
2006-02-27 11:55:00,55.21,55.22,55.17,55.21,17200.0,34.7168,34.723,34.6916,34.7168,17200.0
2006-02-27 12:00:00,55.21,55.22,55.2,55.22,17500.0,34.7168,34.723,34.7105,34.723,17500.0
2006-02-27 12:05:00,55.22,55.32,55.22,55.32,29600.0,34.723,34.7859,34.723,34.7859,29600.0
2006-02-27 12:10:00,55.32,55.38,55.32,55.38,39400.0,34.7859,34.8237,34.7859,34.8237,39400.0
2006-02-27 12:15:00,55.39,55.44,55.31,55.33,68600.0,34.8299,34.8614,34.7796,34.7922,68600.0
2006-02-27 12:20:00,55.38,55.45,55.36,55.41,35100.0,34.8237,34.8677,34.8111,34.8425,35100.0
2006-02-27 12:25:00,55.42,55.49,55.39,55.46,41700.0,34.8488,34.8928,34.8299,34.874,41700.0
2006-02-27 12:30:00,55.47,55.5,55.43,55.5,35300.0,34.8802,34.8991,34.8551,34.8991,35300.0
2006-02-27 12:35:00,55.5,55.5,55.46,55.5,38100.0,34.8991,34.8991,34.874,34.8991,38100.0
2006-02-27 12:40:00,55.5,55.64,55.38,55.45,82100.0,34.8991,34.9871,34.8237,34.8677,82100.0
2006-02-27 12:45:00,55.45,55.49,55.22,55.42,87500.0,34.8677,34.8928,34.723,34.8488,87500.0
2006-02-27 12:50:00,55.41,55.45,55.33,55.35,58700.0,34.8425,34.8677,34.7922,34.8048,58700.0
2006-02-27 12:55:00,55.36,55.37,55.3,55.3,26400.0,34.8111,34.8174,34.7734,34.7734,26400.0
2006-02-27 13:00:00,55.31,55.35,55.26,55.32,22400.0,34.7796,34.8048,34.7482,34.7859,22400.0
2006-02-27 13:05:00,55.32,55.37,55.28,55.36,16400.0,34.7859,34.8174,34.7608,34.8111,16400.0
2006-02-27 13:10:00,55.37,55.39,55.34,55.36,18200.0,34.8174,34.8299,34.7985,34.8111,18200.0
2006-02-27 13:15:00,55.36,55.39,55.33,55.33,20400.0,34.8111,34.8299,34.7922,34.7922,20400.0
2006-02-27 13:20:00,55.33,55.37,55.25,55.32,37500.0,34.7922,34.8174,34.7419,34.7859,37500.0
2006-02-27 13:25:00,55.32,55.32,55.25,55.25,17400.0,34.7859,34.7859,34.7419,34.7419,17400.0
2006-02-27 13:30:00,55.26,55.38,55.25,55.32,42600.0,34.7482,34.8237,34.7419,34.7859,42600.0
2006-02-27 13:35:00,55.32,55.32,55.27,55.29,73100.0,34.7859,34.7859,34.7545,34.7671,73100.0
2006-02-27 13:40:00,55.29,55.29,55.25,55.27,38000.0,34.7671,34.7671,34.7419,34.7545,38000.0
2006-02-27 13:45:00,55.28,55.35,55.26,55.32,53400.0,34.7608,34.8048,34.7482,34.7859,53400.0
2006-02-27 13:50:00,55.32,55.36,55.31,55.35,16300.0,34.7859,34.8111,34.7796,34.8048,16300.0
2006-02-27 13:55:00,55.37,55.4,55.31,55.37,39200.0,34.8174,34.8362,34.7796,34.8174,39200.0
2006-02-27 14:00:00,55.37,55.46,55.31,55.38,52000.0,34.8174,34.874,34.7796,34.8237,52000.0
2006-02-27 14:05:00,55.38,55.39,55.3,55.3,46700.0,34.8237,34.8299,34.7734,34.7734,46700.0
2006-02-27 14:10:00,55.3,55.36,55.26,55.35,50000.0,34.7734,34.8111,34.7482,34.8048,50000.0
2006-02-27 14:15:00,55.35,55.45,55.33,55.44,16700.0,34.8048,34.8677,34.7922,34.8614,16700.0
2006-02-27 14:20:00,55.43,55.45,55.41,55.44,17500.0,34.8551,34.8677,34.8425,34.8614,17500.0
2006-02-27 14:25:00,55.44,55.44,55.36,55.37,24300.0,34.8614,34.8614,34.8111,34.8174,24300.0
2006-02-27 14:30:00,55.37,55.48,55.36,55.47,27200.0,34.8174,34.8865,34.8111,34.8802,27200.0
2006-02-27 14:35:00,55.47,55.5,55.46,55.5,34100.0,34.8802,34.8991,34.874,34.8991,34100.0
2006-02-27 14:40:00,55.5,55.63,55.49,55.63,49400.0,34.8991,34.9809,34.8928,34.9809,49400.0
2006-02-27 14:45:00,55.63,55.71,55.57,55.69,108000.0,34.9809,35.0312,34.9431,35.0186,108000.0
2006-02-27 14:50:00,55.67,55.74,55.67,55.73,55000.0,35.006,35.05,35.006,35.0437,55000.0
2006-02-27 14:55:00,55.73,55.75,55.67,55.71,31500.0,35.0437,35.0563,35.006,35.0312,31500.0
2006-02-27 15:00:00,55.71,55.76,55.66,55.7,31400.0,35.0312,35.0626,34.9997,35.0249,31400.0
2006-02-27 15:05:00,55.7,55.74,55.66,55.67,91800.0,35.0249,35.05,34.9997,35.006,91800.0
2006-02-27 15:10:00,55.67,55.68,55.58,55.58,45300.0,35.006,35.0123,34.9494,34.9494,45300.0
2006-02-27 15:15:00,55.59,55.61,55.52,55.6,78200.0,34.9557,34.9683,34.9117,34.962,78200.0
2006-02-27 15:20:00,55.61,55.7,55.61,55.7,49400.0,34.9683,35.0249,34.9683,35.0249,49400.0
2006-02-27 15:25:00,55.7,55.79,55.69,55.78,75000.0,35.0249,35.0815,35.0186,35.0752,75000.0
2006-02-27 15:30:00,55.78,55.82,55.64,55.65,63400.0,35.0752,35.1003,34.9871,34.9934,63400.0
2006-02-27 15:35:00,55.65,55.66,55.44,55.51,116800.0,34.9934,34.9997,34.8614,34.9054,116800.0
2006-02-27 15:40:00,55.51,55.56,55.45,55.52,101000.0,34.9054,34.9368,34.8677,34.9117,101000.0
2006-02-27 15:45:00,55.53,55.56,55.5,55.51,96400.0,34.918,34.9368,34.8991,34.9054,96400.0
2006-02-27 15:50:00,55.5,55.52,55.45,55.5,141600.0,34.8991,34.9117,34.8677,34.8991,141600.0
2006-02-27 15:55:00,55.51,55.55,55.43,55.5,145600.0,34.9054,34.9306,34.8551,34.8991,145600.0
2006-02-28 09:30:00,55.1,55.16,54.94,55.13,127200.0,34.6476,34.6853,34.547,34.6665,127200.0
2006-02-28 09:35:00,55.14,55.24,55.03,55.13,74900.0,34.6727,34.7356,34.6036,34.6665,74900.0
2006-02-28 09:40:00,55.11,55.22,55.03,55.14,102000.0,34.6539,34.723,34.6036,34.6727,102000.0
2006-02-28 09:45:00,55.14,55.34,55.1,55.15,57700.0,34.6727,34.7985,34.6476,34.679,57700.0
2006-02-28 09:50:00,55.11,55.2,55.05,55.17,52400.0,34.6539,34.7105,34.6161,34.6916,52400.0
2006-02-28 09:55:00,55.17,55.23,55.09,55.19,24200.0,34.6916,34.7293,34.6413,34.7042,24200.0
2006-02-28 10:00:00,55.18,55.18,55.0,55.0,57100.0,34.6979,34.6979,34.5847,34.5847,57100.0
2006-02-28 10:05:00,54.99,55.05,54.92,54.98,48700.0,34.5784,34.6161,34.5344,34.5721,48700.0
2006-02-28 10:10:00,54.97,55.0,54.78,54.78,64000.0,34.5658,34.5847,34.4464,34.4464,64000.0
2006-02-28 10:15:00,54.78,54.9,54.76,54.88,28600.0,34.4464,34.5218,34.4338,34.5092,28600.0
2006-02-28 10:20:00,54.88,55.01,54.87,55.0,46400.0,34.5092,34.591,34.503,34.5847,46400.0
2006-02-28 10:25:00,55.02,55.06,54.8,54.86,65100.0,34.5973,34.6224,34.4589,34.4967,65100.0
2006-02-28 10:30:00,54.88,54.88,54.8,54.8,40700.0,34.5092,34.5092,34.4589,34.4589,40700.0
2006-02-28 10:35:00,54.8,54.82,54.71,54.74,61300.0,34.4589,34.4715,34.4024,34.4212,61300.0
2006-02-28 10:40:00,54.74,54.75,54.6,54.64,69200.0,34.4212,34.4275,34.3332,34.3583,69200.0
2006-02-28 10:45:00,54.62,54.62,54.4,54.52,86100.0,34.3458,34.3458,34.2074,34.2829,86100.0
2006-02-28 10:50:00,54.53,54.66,54.52,54.65,41800.0,34.2892,34.3709,34.2829,34.3646,41800.0
2006-02-28 10:55:00,54.63,54.69,54.57,54.57,37800.0,34.352,34.3898,34.3143,34.3143,37800.0
2006-02-28 11:00:00,54.6,54.6,54.5,54.52,125900.0,34.3332,34.3332,34.2703,34.2829,125900.0
2006-02-28 11:05:00,54.52,54.53,54.36,54.43,56900.0,34.2829,34.2892,34.1823,34.2263,56900.0
2006-02-28 11:10:00,54.42,54.56,54.38,54.56,40100.0,34.22,34.308,34.1948,34.308,40100.0
2006-02-28 11:15:00,54.55,54.57,54.47,54.53,40800.0,34.3017,34.3143,34.2514,34.2892,40800.0
2006-02-28 11:20:00,54.54,54.61,54.52,54.59,32000.0,34.2955,34.3395,34.2829,34.3269,32000.0
2006-02-28 11:25:00,54.6,54.64,54.59,54.63,26800.0,34.3332,34.3583,34.3269,34.352,26800.0
2006-02-28 11:30:00,54.61,54.67,54.6,54.65,22600.0,34.3395,34.3772,34.3332,34.3646,22600.0
2006-02-28 11:35:00,54.65,54.77,54.64,54.74,46300.0,34.3646,34.4401,34.3583,34.4212,46300.0
2006-02-28 11:40:00,54.75,54.75,54.65,54.65,39000.0,34.4275,34.4275,34.3646,34.3646,39000.0
2006-02-28 11:45:00,54.65,54.66,54.6,54.66,27800.0,34.3646,34.3709,34.3332,34.3709,27800.0
2006-02-28 11:50:00,54.65,54.71,54.64,54.67,32800.0,34.3646,34.4024,34.3583,34.3772,32800.0
2006-02-28 11:55:00,54.67,54.68,54.63,54.68,27400.0,34.3772,34.3835,34.352,34.3835,27400.0
2006-02-28 12:00:00,54.67,54.7,54.62,54.69,50700.0,34.3772,34.3961,34.3458,34.3898,50700.0
2006-02-28 12:05:00,54.68,54.71,54.64,54.71,51100.0,34.3835,34.4024,34.3583,34.4024,51100.0
2006-02-28 12:10:00,54.7,54.77,54.68,54.7,42000.0,34.3961,34.4401,34.3835,34.3961,42000.0
2006-02-28 12:15:00,54.71,54.79,54.7,54.77,53100.0,34.4024,34.4527,34.3961,34.4401,53100.0
2006-02-28 12:20:00,54.77,54.86,54.76,54.83,65800.0,34.4401,34.4967,34.4338,34.4778,65800.0
2006-02-28 12:25:00,54.84,54.84,54.72,54.74,57000.0,34.4841,34.4841,34.4086,34.4212,57000.0
2006-02-28 12:30:00,54.74,54.77,54.7,54.71,50400.0,34.4212,34.4401,34.3961,34.4024,50400.0
2006-02-28 12:35:00,54.71,54.82,54.71,54.8,45200.0,34.4024,34.4715,34.4024,34.4589,45200.0
2006-02-28 12:40:00,54.81,54.87,54.78,54.83,26900.0,34.4652,34.503,34.4464,34.4778,26900.0
2006-02-28 12:45:00,54.82,54.84,54.76,54.8,48900.0,34.4715,34.4841,34.4338,34.4589,48900.0
2006-02-28 12:50:00,54.8,54.86,54.76,54.77,26200.0,34.4589,34.4967,34.4338,34.4401,26200.0
2006-02-28 12:55:00,54.77,54.8,54.73,54.75,84100.0,34.4401,34.4589,34.4149,34.4275,84100.0
2006-02-28 13:00:00,54.75,54.76,54.72,54.74,105200.0,34.4275,34.4338,34.4086,34.4212,105200.0
2006-02-28 13:05:00,54.75,54.79,54.72,54.72,40600.0,34.4275,34.4527,34.4086,34.4086,40600.0
2006-02-28 13:10:00,54.72,54.77,54.71,54.76,18600.0,34.4086,34.4401,34.4024,34.4338,18600.0
2006-02-28 13:15:00,54.75,54.77,54.73,54.75,37900.0,34.4275,34.4401,34.4149,34.4275,37900.0
2006-02-28 13:20:00,54.74,54.74,54.71,54.71,74600.0,34.4212,34.4212,34.4024,34.4024,74600.0
2006-02-28 13:25:00,54.71,54.73,54.7,54.71,40100.0,34.4024,34.4149,34.3961,34.4024,40100.0
2006-02-28 13:30:00,54.71,54.78,54.71,54.73,42200.0,34.4024,34.4464,34.4024,34.4149,42200.0
2006-02-28 13:35:00,54.74,54.78,54.7,54.72,29900.0,34.4212,34.4464,34.3961,34.4086,29900.0
2006-02-28 13:40:00,54.7,54.74,54.7,54.71,41400.0,34.3961,34.4212,34.3961,34.4024,41400.0
2006-02-28 13:45:00,54.71,54.71,54.65,54.67,28100.0,34.4024,34.4024,34.3646,34.3772,28100.0
2006-02-28 13:50:00,54.67,54.76,54.67,54.75,23700.0,34.3772,34.4338,34.3772,34.4275,23700.0
2006-02-28 13:55:00,54.75,54.75,54.7,54.74,15600.0,34.4275,34.4275,34.3961,34.4212,15600.0
2006-02-28 14:00:00,54.74,54.74,54.61,54.63,44000.0,34.4212,34.4212,34.3395,34.352,44000.0
2006-02-28 14:05:00,54.63,54.66,54.61,54.66,28100.0,34.352,34.3709,34.3395,34.3709,28100.0
2006-02-28 14:10:00,54.66,54.66,54.54,54.54,39100.0,34.3709,34.3709,34.2955,34.2955,39100.0
2006-02-28 14:15:00,54.53,54.56,54.52,54.54,25600.0,34.2892,34.308,34.2829,34.2955,25600.0
2006-02-28 14:20:00,54.54,54.55,54.45,54.48,33800.0,34.2955,34.3017,34.2389,34.2577,33800.0
2006-02-28 14:25:00,54.5,54.52,54.44,54.46,23200.0,34.2703,34.2829,34.2326,34.2451,23200.0
2006-02-28 14:30:00,54.46,54.51,54.4,54.51,45300.0,34.2451,34.2766,34.2074,34.2766,45300.0
2006-02-28 14:35:00,54.5,54.5,54.46,54.46,22400.0,34.2703,34.2703,34.2451,34.2451,22400.0
2006-02-28 14:40:00,54.47,54.52,54.46,54.48,25100.0,34.2514,34.2829,34.2451,34.2577,25100.0
2006-02-28 14:45:00,54.48,54.49,54.4,54.42,86400.0,34.2577,34.264,34.2074,34.22,86400.0
2006-02-28 14:50:00,54.41,54.44,54.38,54.38,35700.0,34.2137,34.2326,34.1948,34.1948,35700.0
2006-02-28 14:55:00,54.39,54.41,54.35,54.38,46900.0,34.2011,34.2137,34.176,34.1948,46900.0
2006-02-28 15:00:00,54.38,54.43,54.36,54.38,42000.0,34.1948,34.2263,34.1823,34.1948,42000.0
2006-02-28 15:05:00,54.38,54.44,54.28,54.31,91400.0,34.1948,34.2326,34.132,34.1508,91400.0
2006-02-28 15:10:00,54.31,54.34,54.27,54.34,37200.0,34.1508,34.1697,34.1257,34.1697,37200.0
2006-02-28 15:15:00,54.34,54.41,54.33,54.35,37600.0,34.1697,34.2137,34.1634,34.176,37600.0
2006-02-28 15:20:00,54.35,54.42,54.35,54.42,41100.0,34.176,34.22,34.176,34.22,41100.0
2006-02-28 15:25:00,54.42,54.45,54.39,54.45,44200.0,34.22,34.2389,34.2011,34.2389,44200.0
2006-02-28 15:30:00,54.45,54.5,54.41,54.45,75900.0,34.2389,34.2703,34.2137,34.2389,75900.0
2006-02-28 15:35:00,54.45,54.52,54.42,54.48,55400.0,34.2389,34.2829,34.22,34.2577,55400.0
2006-02-28 15:40:00,54.48,54.54,54.48,54.54,75800.0,34.2577,34.2955,34.2577,34.2955,75800.0
2006-02-28 15:45:00,54.53,54.57,54.5,54.55,83000.0,34.2892,34.3143,34.2703,34.3017,83000.0
2006-02-28 15:50:00,54.55,54.55,54.45,54.46,83800.0,34.3017,34.3017,34.2389,34.2451,83800.0
2006-02-28 15:55:00,54.45,54.6,54.39,54.4,195800.0,34.2389,34.3332,34.2011,34.2074,195800.0
2006-03-01 09:30:00,54.59,54.6,54.42,54.53,67500.0,34.3269,34.3332,34.22,34.2892,67500.0
2006-03-01 09:35:00,54.56,54.67,54.4,54.65,68300.0,34.308,34.3772,34.2074,34.3646,68300.0
2006-03-01 09:40:00,54.65,54.66,54.51,54.6,56300.0,34.3646,34.3709,34.2766,34.3332,56300.0
2006-03-01 09:45:00,54.61,54.76,54.53,54.76,66700.0,34.3395,34.4338,34.2892,34.4338,66700.0
2006-03-01 09:50:00,54.76,54.78,54.63,54.65,55200.0,34.4338,34.4464,34.352,34.3646,55200.0
2006-03-01 09:55:00,54.65,54.77,54.63,54.72,41800.0,34.3646,34.4401,34.352,34.4086,41800.0
2006-03-01 10:00:00,54.7,54.73,54.41,54.42,74800.0,34.3961,34.4149,34.2137,34.22,74800.0
2006-03-01 10:05:00,54.4,54.51,54.38,54.44,49400.0,34.2074,34.2766,34.1948,34.2326,49400.0
2006-03-01 10:10:00,54.43,54.47,54.12,54.14,68500.0,34.2263,34.2514,34.0314,34.0439,68500.0
2006-03-01 10:15:00,54.14,54.48,54.12,54.48,57100.0,34.0439,34.2577,34.0314,34.2577,57100.0
2006-03-01 10:20:00,54.48,54.5,54.35,54.41,65500.0,34.2577,34.2703,34.176,34.2137,65500.0
2006-03-01 10:25:00,54.41,54.49,54.22,54.26,51200.0,34.2137,34.264,34.0942,34.1194,51200.0
2006-03-01 10:30:00,54.28,54.43,54.23,54.26,32400.0,34.132,34.2263,34.1005,34.1194,32400.0
2006-03-01 10:35:00,54.26,54.29,54.2,54.2,17800.0,34.1194,34.1382,34.0817,34.0817,17800.0
2006-03-01 10:40:00,54.21,54.3,54.2,54.25,41500.0,34.0879,34.1445,34.0817,34.1131,41500.0
2006-03-01 10:45:00,54.24,54.44,54.24,54.38,21800.0,34.1068,34.2326,34.1068,34.1948,21800.0
2006-03-01 10:50:00,54.4,54.4,54.28,54.28,26000.0,34.2074,34.2074,34.132,34.132,26000.0
2006-03-01 10:55:00,54.28,54.28,54.15,54.17,27600.0,34.132,34.132,34.0502,34.0628,27600.0
2006-03-01 11:00:00,54.18,54.18,54.07,54.07,45300.0,34.0691,34.0691,33.9999,33.9999,45300.0
2006-03-01 11:05:00,54.05,54.14,54.03,54.08,92700.0,33.9873,34.0439,33.9748,34.0062,92700.0
2006-03-01 11:10:00,54.07,54.11,54.03,54.11,32600.0,33.9999,34.0251,33.9748,34.0251,32600.0
2006-03-01 11:15:00,54.11,54.15,54.09,54.11,31500.0,34.0251,34.0502,34.0125,34.0251,31500.0
2006-03-01 11:20:00,54.12,54.12,54.05,54.12,20400.0,34.0314,34.0314,33.9873,34.0314,20400.0
2006-03-01 11:25:00,54.09,54.21,54.09,54.18,36700.0,34.0125,34.0879,34.0125,34.0691,36700.0
2006-03-01 11:30:00,54.17,54.29,54.17,54.25,53000.0,34.0628,34.1382,34.0628,34.1131,53000.0
2006-03-01 11:35:00,54.27,54.39,54.25,54.39,52600.0,34.1257,34.2011,34.1131,34.2011,52600.0
2006-03-01 11:40:00,54.39,54.41,54.31,54.37,42800.0,34.2011,34.2137,34.1508,34.1886,42800.0
2006-03-01 11:45:00,54.37,54.44,54.34,54.4,33500.0,34.1886,34.2326,34.1697,34.2074,33500.0
2006-03-01 11:50:00,54.41,54.52,54.39,54.48,33800.0,34.2137,34.2829,34.2011,34.2577,33800.0
2006-03-01 11:55:00,54.47,54.53,54.44,54.53,28700.0,34.2514,34.2892,34.2326,34.2892,28700.0
2006-03-01 12:00:00,54.53,54.56,54.43,54.47,27100.0,34.2892,34.308,34.2263,34.2514,27100.0
2006-03-01 12:05:00,54.47,54.56,54.46,54.56,29700.0,34.2514,34.308,34.2451,34.308,29700.0
2006-03-01 12:10:00,54.56,54.58,54.43,54.46,20300.0,34.308,34.3206,34.2263,34.2451,20300.0
2006-03-01 12:15:00,54.49,54.52,54.36,54.44,29100.0,34.264,34.2829,34.1823,34.2326,29100.0
2006-03-01 12:20:00,54.41,54.47,54.41,54.47,19600.0,34.2137,34.2514,34.2137,34.2514,19600.0
2006-03-01 12:25:00,54.45,54.49,54.42,54.45,10000.0,34.2389,34.264,34.22,34.2389,10000.0
2006-03-01 12:30:00,54.46,54.52,54.45,54.5,20300.0,34.2451,34.2829,34.2389,34.2703,20300.0
2006-03-01 12:35:00,54.52,54.52,54.4,54.46,18900.0,34.2829,34.2829,34.2074,34.2451,18900.0
2006-03-01 12:40:00,54.43,54.55,54.43,54.55,18100.0,34.2263,34.3017,34.2263,34.3017,18100.0
2006-03-01 12:45:00,54.53,54.54,54.48,54.51,11700.0,34.2892,34.2955,34.2577,34.2766,11700.0
2006-03-01 12:50:00,54.52,54.52,54.45,54.49,7500.0,34.2829,34.2829,34.2389,34.264,7500.0
2006-03-01 12:55:00,54.47,54.58,54.47,54.58,16100.0,34.2514,34.3206,34.2514,34.3206,16100.0
2006-03-01 13:00:00,54.59,54.64,54.56,54.62,16800.0,34.3269,34.3583,34.308,34.3458,16800.0
2006-03-01 13:05:00,54.64,54.64,54.54,54.57,24100.0,34.3583,34.3583,34.2955,34.3143,24100.0
2006-03-01 13:10:00,54.57,54.57,54.53,54.55,18400.0,34.3143,34.3143,34.2892,34.3017,18400.0
2006-03-01 13:15:00,54.54,54.55,54.52,54.55,9200.0,34.2955,34.3017,34.2829,34.3017,9200.0
2006-03-01 13:20:00,54.54,54.55,54.44,54.52,18200.0,34.2955,34.3017,34.2326,34.2829,18200.0
2006-03-01 13:25:00,54.54,54.55,54.52,54.55,4800.0,34.2955,34.3017,34.2829,34.3017,4800.0
2006-03-01 13:30:00,54.55,54.65,54.55,54.65,18500.0,34.3017,34.3646,34.3017,34.3646,18500.0
2006-03-01 13:35:00,54.64,54.67,54.59,54.6,11800.0,34.3583,34.3772,34.3269,34.3332,11800.0
2006-03-01 13:40:00,54.62,54.68,54.61,54.63,25700.0,34.3458,34.3835,34.3395,34.352,25700.0
2006-03-01 13:45:00,54.63,54.68,54.63,54.66,8800.0,34.352,34.3835,34.352,34.3709,8800.0
2006-03-01 13:50:00,54.65,54.67,54.62,54.64,11200.0,34.3646,34.3772,34.3458,34.3583,11200.0
2006-03-01 13:55:00,54.64,54.66,54.61,54.65,14800.0,34.3583,34.3709,34.3395,34.3646,14800.0
2006-03-01 14:00:00,54.66,54.68,54.57,54.62,40300.0,34.3709,34.3835,34.3143,34.3458,40300.0
2006-03-01 14:05:00,54.65,54.68,54.59,54.63,26600.0,34.3646,34.3835,34.3269,34.352,26600.0
2006-03-01 14:10:00,54.64,54.65,54.59,54.63,17600.0,34.3583,34.3646,34.3269,34.352,17600.0
2006-03-01 14:15:00,54.63,54.64,54.58,54.63,35200.0,34.352,34.3583,34.3206,34.352,35200.0
2006-03-01 14:20:00,54.64,54.68,54.6,54.66,38300.0,34.3583,34.3835,34.3332,34.3709,38300.0
2006-03-01 14:25:00,54.67,54.67,54.64,54.65,31600.0,34.3772,34.3772,34.3583,34.3646,31600.0
2006-03-01 14:30:00,54.65,54.68,54.58,54.66,57900.0,34.3646,34.3835,34.3206,34.3709,57900.0
2006-03-01 14:35:00,54.66,54.68,54.6,54.62,30000.0,34.3709,34.3835,34.3332,34.3458,30000.0
2006-03-01 14:40:00,54.63,54.65,54.62,54.65,30500.0,34.352,34.3646,34.3458,34.3646,30500.0
2006-03-01 14:45:00,54.65,54.65,54.61,54.65,34300.0,34.3646,34.3646,34.3395,34.3646,34300.0
2006-03-01 14:50:00,54.64,54.65,54.6,54.61,30500.0,34.3583,34.3646,34.3332,34.3395,30500.0
2006-03-01 14:55:00,54.61,54.62,54.55,54.55,37700.0,34.3395,34.3458,34.3017,34.3017,37700.0
2006-03-01 15:00:00,54.56,54.62,54.55,54.6,37800.0,34.308,34.3458,34.3017,34.3332,37800.0
2006-03-01 15:05:00,54.61,54.66,54.58,54.64,21100.0,34.3395,34.3709,34.3206,34.3583,21100.0
2006-03-01 15:10:00,54.66,54.67,54.63,54.63,42800.0,34.3709,34.3772,34.352,34.352,42800.0
2006-03-01 15:15:00,54.63,54.79,54.63,54.78,68900.0,34.352,34.4527,34.352,34.4464,68900.0
2006-03-01 15:20:00,54.78,54.9,54.78,54.87,59500.0,34.4464,34.5218,34.4464,34.503,59500.0
2006-03-01 15:25:00,54.87,54.88,54.76,54.84,49300.0,34.503,34.5092,34.4338,34.4841,49300.0
2006-03-01 15:30:00,54.83,54.87,54.79,54.85,43600.0,34.4778,34.503,34.4527,34.4904,43600.0
2006-03-01 15:35:00,54.87,54.87,54.64,54.65,51500.0,34.503,34.503,34.3583,34.3646,51500.0
2006-03-01 15:40:00,54.65,54.65,54.55,54.56,55100.0,34.3646,34.3646,34.3017,34.308,55100.0
2006-03-01 15:45:00,54.58,54.58,54.4,54.44,94900.0,34.3206,34.3206,34.2074,34.2326,94900.0
2006-03-01 15:50:00,54.43,54.59,54.41,54.56,88000.0,34.2263,34.3269,34.2137,34.308,88000.0
2006-03-01 15:55:00,54.58,54.64,54.56,54.64,58400.0,34.3206,34.3583,34.308,34.3583,58400.0
2006-03-02 09:30:00,54.45,54.45,54.07,54.21,72500.0,34.2389,34.2389,33.9999,34.0879,72500.0
2006-03-02 09:35:00,54.26,54.33,54.06,54.06,41400.0,34.1194,34.1634,33.9936,33.9936,41400.0
2006-03-02 09:40:00,54.1,54.3,54.06,54.29,56600.0,34.0188,34.1445,33.9936,34.1382,56600.0
2006-03-02 09:45:00,54.23,54.29,54.1,54.12,35500.0,34.1005,34.1382,34.0188,34.0314,35500.0
2006-03-02 09:50:00,54.18,54.24,54.1,54.1,47500.0,34.0691,34.1068,34.0188,34.0188,47500.0
2006-03-02 09:55:00,54.1,54.2,54.06,54.1,34900.0,34.0188,34.0817,33.9936,34.0188,34900.0
2006-03-02 10:00:00,54.09,54.11,53.87,53.96,81000.0,34.0125,34.0251,33.8741,33.9307,81000.0
2006-03-02 10:05:00,53.95,54.11,53.95,54.03,29200.0,33.9245,34.0251,33.9245,33.9748,29200.0
2006-03-02 10:10:00,54.02,54.08,53.9,53.94,34400.0,33.9685,34.0062,33.893,33.9182,34400.0
2006-03-02 10:15:00,53.96,54.1,53.94,53.96,32900.0,33.9307,34.0188,33.9182,33.9307,32900.0
2006-03-02 10:20:00,53.95,54.01,53.93,54.01,31400.0,33.9245,33.9622,33.9119,33.9622,31400.0
2006-03-02 10:25:00,54.02,54.07,53.95,54.04,42300.0,33.9685,33.9999,33.9245,33.981,42300.0
2006-03-02 10:30:00,54.04,54.09,53.95,53.95,35100.0,33.981,34.0125,33.9245,33.9245,35100.0
2006-03-02 10:35:00,53.95,54.05,53.91,53.98,35000.0,33.9245,33.9873,33.8993,33.9433,35000.0
2006-03-02 10:40:00,53.98,54.09,53.97,54.05,24900.0,33.9433,34.0125,33.937,33.9873,24900.0
2006-03-02 10:45:00,54.03,54.1,53.95,54.02,19300.0,33.9748,34.0188,33.9245,33.9685,19300.0
2006-03-02 10:50:00,54.0,54.09,53.95,54.07,22600.0,33.9559,34.0125,33.9245,33.9999,22600.0
2006-03-02 10:55:00,54.1,54.1,53.95,54.03,27500.0,34.0188,34.0188,33.9245,33.9748,27500.0
2006-03-02 11:00:00,54.05,54.19,54.05,54.15,36700.0,33.9873,34.0754,33.9873,34.0502,36700.0
2006-03-02 11:05:00,54.15,54.15,54.06,54.11,16700.0,34.0502,34.0502,33.9936,34.0251,16700.0
2006-03-02 11:10:00,54.08,54.12,54.0,54.05,19100.0,34.0062,34.0314,33.9559,33.9873,19100.0
2006-03-02 11:15:00,54.03,54.04,53.97,53.97,22500.0,33.9748,33.981,33.937,33.937,22500.0
2006-03-02 11:20:00,53.98,54.01,53.92,53.94,34000.0,33.9433,33.9622,33.9056,33.9182,34000.0
2006-03-02 11:25:00,53.98,53.98,53.88,53.98,23800.0,33.9433,33.9433,33.8804,33.9433,23800.0
2006-03-02 11:30:00,53.95,54.01,53.93,53.97,19800.0,33.9245,33.9622,33.9119,33.937,19800.0
2006-03-02 11:35:00,53.97,54.02,53.95,53.96,26400.0,33.937,33.9685,33.9245,33.9307,26400.0
2006-03-02 11:40:00,53.98,54.0,53.92,53.96,526700.0,33.9433,33.9559,33.9056,33.9307,526700.0
2006-03-02 11:45:00,53.95,54.03,53.93,53.94,34300.0,33.9245,33.9748,33.9119,33.9182,34300.0
2006-03-02 11:50:00,53.94,53.97,53.78,53.78,76200.0,33.9182,33.937,33.8176,33.8176,76200.0
2006-03-02 11:55:00,53.8,53.83,53.75,53.81,34700.0,33.8301,33.849,33.7987,33.8364,34700.0
2006-03-02 12:00:00,53.83,53.87,53.8,53.84,36700.0,33.849,33.8741,33.8301,33.8553,36700.0
2006-03-02 12:05:00,53.84,53.84,53.78,53.84,34900.0,33.8553,33.8553,33.8176,33.8553,34900.0
2006-03-02 12:10:00,53.82,54.04,53.78,53.78,28400.0,33.8427,33.981,33.8176,33.8176,28400.0
2006-03-02 12:15:00,53.78,53.78,53.64,53.64,80200.0,33.8176,33.8176,33.7295,33.7295,80200.0
2006-03-02 12:20:00,53.64,53.7,53.58,53.64,54800.0,33.7295,33.7673,33.6918,33.7295,54800.0
2006-03-02 12:25:00,53.64,53.64,53.52,53.54,46800.0,33.7295,33.7295,33.6541,33.6666,46800.0
2006-03-02 12:30:00,53.59,53.69,53.56,53.69,33500.0,33.6981,33.761,33.6792,33.761,33500.0
2006-03-02 12:35:00,53.68,53.68,53.58,53.65,35100.0,33.7547,33.7547,33.6918,33.7358,35100.0
2006-03-02 12:40:00,53.66,53.75,53.64,53.64,36200.0,33.7421,33.7987,33.7295,33.7295,36200.0
2006-03-02 12:45:00,53.64,53.7,53.63,53.7,15600.0,33.7295,33.7673,33.7232,33.7673,15600.0
2006-03-02 12:50:00,53.69,53.73,53.64,53.64,17600.0,33.761,33.7861,33.7295,33.7295,17600.0
2006-03-02 12:55:00,53.65,53.72,53.65,53.72,20400.0,33.7358,33.7798,33.7358,33.7798,20400.0
2006-03-02 13:00:00,53.71,53.72,53.63,53.67,32100.0,33.7735,33.7798,33.7232,33.7484,32100.0
2006-03-02 13:05:00,53.67,53.76,53.67,53.7,32000.0,33.7484,33.805,33.7484,33.7673,32000.0
2006-03-02 13:10:00,53.69,53.74,53.66,53.67,26200.0,33.761,33.7924,33.7421,33.7484,26200.0
2006-03-02 13:15:00,53.67,53.72,53.65,53.67,34200.0,33.7484,33.7798,33.7358,33.7484,34200.0
2006-03-02 13:20:00,53.69,53.73,53.66,53.73,48300.0,33.761,33.7861,33.7421,33.7861,48300.0
2006-03-02 13:25:00,53.73,53.76,53.72,53.73,58000.0,33.7861,33.805,33.7798,33.7861,58000.0
2006-03-02 13:30:00,53.72,53.8,53.7,53.73,32400.0,33.7798,33.8301,33.7673,33.7861,32400.0
2006-03-02 13:35:00,53.73,53.77,53.67,53.7,41300.0,33.7861,33.8113,33.7484,33.7673,41300.0
2006-03-02 13:40:00,53.7,53.78,53.67,53.69,19800.0,33.7673,33.8176,33.7484,33.761,19800.0
2006-03-02 13:45:00,53.7,53.75,53.68,53.73,20700.0,33.7673,33.7987,33.7547,33.7861,20700.0
2006-03-02 13:50:00,53.74,53.75,53.66,53.68,27900.0,33.7924,33.7987,33.7421,33.7547,27900.0
2006-03-02 13:55:00,53.66,53.75,53.66,53.75,18100.0,33.7421,33.7987,33.7421,33.7987,18100.0
2006-03-02 14:00:00,53.75,53.76,53.69,53.74,21200.0,33.7987,33.805,33.761,33.7924,21200.0
2006-03-02 14:05:00,53.75,53.75,53.65,53.69,19600.0,33.7987,33.7987,33.7358,33.761,19600.0
2006-03-02 14:10:00,53.68,53.71,53.63,53.64,26100.0,33.7547,33.7735,33.7232,33.7295,26100.0
2006-03-02 14:15:00,53.63,53.69,53.61,53.66,38300.0,33.7232,33.761,33.7107,33.7421,38300.0
2006-03-02 14:20:00,53.66,53.66,53.51,53.52,73900.0,33.7421,33.7421,33.6478,33.6541,73900.0
2006-03-02 14:25:00,53.52,53.54,53.4,53.52,87200.0,33.6541,33.6666,33.5786,33.6541,87200.0
2006-03-02 14:30:00,53.5,53.7,53.5,53.67,41800.0,33.6415,33.7673,33.6415,33.7484,41800.0
2006-03-02 14:35:00,53.65,53.69,53.6,53.6,28500.0,33.7358,33.761,33.7044,33.7044,28500.0
2006-03-02 14:40:00,53.59,53.65,53.46,53.53,84300.0,33.6981,33.7358,33.6163,33.6604,84300.0
2006-03-02 14:45:00,53.52,53.62,53.5,53.59,31500.0,33.6541,33.7169,33.6415,33.6981,31500.0
2006-03-02 14:50:00,53.61,53.62,53.56,53.59,22800.0,33.7107,33.7169,33.6792,33.6981,22800.0
2006-03-02 14:55:00,53.59,53.64,53.58,53.61,50700.0,33.6981,33.7295,33.6918,33.7107,50700.0
2006-03-02 15:00:00,53.62,53.75,53.61,53.75,55300.0,33.7169,33.7987,33.7107,33.7987,55300.0
2006-03-02 15:05:00,53.74,53.77,53.7,53.72,56800.0,33.7924,33.8113,33.7673,33.7798,56800.0
2006-03-02 15:10:00,53.73,53.85,53.7,53.75,71500.0,33.7861,33.8616,33.7673,33.7987,71500.0
2006-03-02 15:15:00,53.75,53.82,53.71,53.73,77500.0,33.7987,33.8427,33.7735,33.7861,77500.0
2006-03-02 15:20:00,53.72,53.75,53.66,53.71,73700.0,33.7798,33.7987,33.7421,33.7735,73700.0
2006-03-02 15:25:00,53.72,53.81,53.71,53.74,63400.0,33.7798,33.8364,33.7735,33.7924,63400.0
2006-03-02 15:30:00,53.73,53.83,53.7,53.82,66700.0,33.7861,33.849,33.7673,33.8427,66700.0
2006-03-02 15:35:00,53.82,53.83,53.71,53.75,64500.0,33.8427,33.849,33.7735,33.7987,64500.0
2006-03-02 15:40:00,53.77,53.78,53.73,53.77,60300.0,33.8113,33.8176,33.7861,33.8113,60300.0
2006-03-02 15:45:00,53.78,53.79,53.72,53.76,70900.0,33.8176,33.8238,33.7798,33.805,70900.0
2006-03-02 15:50:00,53.75,53.79,53.67,53.75,113300.0,33.7987,33.8238,33.7484,33.7987,113300.0
2006-03-02 15:55:00,53.75,53.78,53.73,53.74,61900.0,33.7987,33.8176,33.7861,33.7924,61900.0
2006-03-03 09:30:00,53.45,53.67,53.45,53.64,41700.0,33.61,33.7484,33.61,33.7295,41700.0
2006-03-03 09:35:00,53.68,53.81,53.56,53.58,39300.0,33.7547,33.8364,33.6792,33.6918,39300.0
2006-03-03 09:40:00,53.61,53.7,53.56,53.69,22900.0,33.7107,33.7673,33.6792,33.761,22900.0
2006-03-03 09:45:00,53.69,53.71,53.46,53.48,30800.0,33.761,33.7735,33.6163,33.6289,30800.0
2006-03-03 09:50:00,53.51,53.58,53.37,53.58,42200.0,33.6478,33.6918,33.5597,33.6918,42200.0
2006-03-03 09:55:00,53.59,53.6,53.45,53.53,24200.0,33.6981,33.7044,33.61,33.6604,24200.0
2006-03-03 10:00:00,53.56,53.58,53.4,53.49,35900.0,33.6792,33.6918,33.5786,33.6352,35900.0
2006-03-03 10:05:00,53.51,53.54,53.48,53.53,22400.0,33.6478,33.6666,33.6289,33.6604,22400.0
2006-03-03 10:10:00,53.5,53.53,53.46,53.53,12400.0,33.6415,33.6604,33.6163,33.6604,12400.0
2006-03-03 10:15:00,53.54,53.54,53.47,53.52,22600.0,33.6666,33.6666,33.6226,33.6541,22600.0
2006-03-03 10:20:00,53.53,53.61,53.52,53.55,18600.0,33.6604,33.7107,33.6541,33.6729,18600.0
2006-03-03 10:25:00,53.55,53.65,53.55,53.63,37300.0,33.6729,33.7358,33.6729,33.7232,37300.0
2006-03-03 10:30:00,53.63,53.76,53.63,53.66,51700.0,33.7232,33.805,33.7232,33.7421,51700.0
2006-03-03 10:35:00,53.66,53.68,53.57,53.63,24300.0,33.7421,33.7547,33.6855,33.7232,24300.0
2006-03-03 10:40:00,53.64,53.67,53.6,53.65,26500.0,33.7295,33.7484,33.7044,33.7358,26500.0
2006-03-03 10:45:00,53.66,53.71,53.64,53.71,142200.0,33.7421,33.7735,33.7295,33.7735,142200.0
2006-03-03 10:50:00,53.7,53.74,53.66,53.66,24700.0,33.7673,33.7924,33.7421,33.7421,24700.0
2006-03-03 10:55:00,53.67,53.71,53.64,53.66,16600.0,33.7484,33.7735,33.7295,33.7421,16600.0
2006-03-03 11:00:00,53.64,53.67,53.59,53.64,124100.0,33.7295,33.7484,33.6981,33.7295,124100.0
2006-03-03 11:05:00,53.66,53.67,53.55,53.59,42700.0,33.7421,33.7484,33.6729,33.6981,42700.0
2006-03-03 11:10:00,53.57,53.65,53.53,53.61,19700.0,33.6855,33.7358,33.6604,33.7107,19700.0
2006-03-03 11:15:00,53.61,53.63,53.55,53.55,16700.0,33.7107,33.7232,33.6729,33.6729,16700.0
2006-03-03 11:20:00,53.55,53.64,53.54,53.61,35400.0,33.6729,33.7295,33.6666,33.7107,35400.0
2006-03-03 11:25:00,53.6,53.65,53.51,53.54,15500.0,33.7044,33.7358,33.6478,33.6666,15500.0
2006-03-03 11:30:00,53.54,53.56,53.46,53.53,83900.0,33.6666,33.6792,33.6163,33.6604,83900.0
2006-03-03 11:35:00,53.51,53.55,53.49,53.54,27800.0,33.6478,33.6729,33.6352,33.6666,27800.0
2006-03-03 11:40:00,53.53,53.55,53.5,53.53,14000.0,33.6604,33.6729,33.6415,33.6604,14000.0
2006-03-03 11:45:00,53.54,53.57,53.53,53.55,15100.0,33.6666,33.6855,33.6604,33.6729,15100.0
2006-03-03 11:50:00,53.56,53.59,53.5,53.55,67900.0,33.6792,33.6981,33.6415,33.6729,67900.0
2006-03-03 11:55:00,53.55,53.6,53.54,53.57,25100.0,33.6729,33.7044,33.6666,33.6855,25100.0
2006-03-03 12:00:00,53.59,53.69,53.5,53.53,95700.0,33.6981,33.761,33.6415,33.6604,95700.0
2006-03-03 12:05:00,53.58,53.61,53.52,53.6,38500.0,33.6918,33.7107,33.6541,33.7044,38500.0
2006-03-03 12:10:00,53.58,53.63,53.55,53.55,17200.0,33.6918,33.7232,33.6729,33.6729,17200.0
2006-03-03 12:15:00,53.56,53.59,53.55,53.55,11700.0,33.6792,33.6981,33.6729,33.6729,11700.0
2006-03-03 12:20:00,53.55,53.61,53.53,53.56,76500.0,33.6729,33.7107,33.6604,33.6792,76500.0
2006-03-03 12:25:00,53.57,53.65,53.47,53.58,102000.0,33.6855,33.7358,33.6226,33.6918,102000.0
2006-03-03 12:30:00,53.58,53.62,53.51,53.56,134500.0,33.6918,33.7169,33.6478,33.6792,134500.0
2006-03-03 12:35:00,53.55,53.7,53.53,53.63,109100.0,33.6729,33.7673,33.6604,33.7232,109100.0
2006-03-03 12:40:00,53.63,53.76,53.63,53.68,40400.0,33.7232,33.805,33.7232,33.7547,40400.0
2006-03-03 12:45:00,53.68,53.71,53.63,53.65,22300.0,33.7547,33.7735,33.7232,33.7358,22300.0
2006-03-03 12:50:00,53.64,53.67,53.62,53.63,11900.0,33.7295,33.7484,33.7169,33.7232,11900.0
2006-03-03 12:55:00,53.65,53.71,53.61,53.61,33300.0,33.7358,33.7735,33.7107,33.7107,33300.0
2006-03-03 13:00:00,53.61,53.67,53.58,53.63,24500.0,33.7107,33.7484,33.6918,33.7232,24500.0
2006-03-03 13:05:00,53.62,53.65,53.62,53.62,15700.0,33.7169,33.7358,33.7169,33.7169,15700.0
2006-03-03 13:10:00,53.62,53.64,53.59,53.6,15800.0,33.7169,33.7295,33.6981,33.7044,15800.0
2006-03-03 13:15:00,53.58,53.64,53.57,53.62,15200.0,33.6918,33.7295,33.6855,33.7169,15200.0
2006-03-03 13:20:00,53.62,53.65,53.6,53.63,14200.0,33.7169,33.7358,33.7044,33.7232,14200.0
2006-03-03 13:25:00,53.63,53.85,53.63,53.85,35500.0,33.7232,33.8616,33.7232,33.8616,35500.0
2006-03-03 13:30:00,53.84,54.02,53.84,53.96,109200.0,33.8553,33.9685,33.8553,33.9307,109200.0
2006-03-03 13:35:00,53.97,53.97,53.86,53.88,73700.0,33.937,33.937,33.8679,33.8804,73700.0
2006-03-03 13:40:00,53.9,53.9,53.85,53.9,8400.0,33.893,33.893,33.8616,33.893,8400.0
2006-03-03 13:45:00,53.88,54.0,53.88,53.96,122900.0,33.8804,33.9559,33.8804,33.9307,122900.0
2006-03-03 13:50:00,53.95,53.98,53.86,53.94,105500.0,33.9245,33.9433,33.8679,33.9182,105500.0
2006-03-03 13:55:00,53.94,53.95,53.77,53.77,48200.0,33.9182,33.9245,33.8113,33.8113,48200.0
2006-03-03 14:00:00,53.79,53.82,53.76,53.81,12300.0,33.8238,33.8427,33.805,33.8364,12300.0
2006-03-03 14:05:00,53.82,53.86,53.78,53.85,26100.0,33.8427,33.8679,33.8176,33.8616,26100.0
2006-03-03 14:10:00,53.84,53.87,53.77,53.78,27300.0,33.8553,33.8741,33.8113,33.8176,27300.0
2006-03-03 14:15:00,53.79,53.8,53.76,53.78,17600.0,33.8238,33.8301,33.805,33.8176,17600.0
2006-03-03 14:20:00,53.79,53.8,53.75,53.77,35000.0,33.8238,33.8301,33.7987,33.8113,35000.0
2006-03-03 14:25:00,53.77,53.79,53.68,53.77,39500.0,33.8113,33.8238,33.7547,33.8113,39500.0
2006-03-03 14:30:00,53.76,53.78,53.72,53.73,31400.0,33.805,33.8176,33.7798,33.7861,31400.0
2006-03-03 14:35:00,53.73,53.8,53.72,53.79,36000.0,33.7861,33.8301,33.7798,33.8238,36000.0
2006-03-03 14:40:00,53.79,53.85,53.76,53.76,80200.0,33.8238,33.8616,33.805,33.805,80200.0
2006-03-03 14:45:00,53.76,53.77,53.71,53.77,17800.0,33.805,33.8113,33.7735,33.8113,17800.0
2006-03-03 14:50:00,53.75,53.77,53.7,53.73,20400.0,33.7987,33.8113,33.7673,33.7861,20400.0
2006-03-03 14:55:00,53.7,53.73,53.68,53.7,42000.0,33.7673,33.7861,33.7547,33.7673,42000.0
2006-03-03 15:00:00,53.7,53.74,53.51,53.57,35500.0,33.7673,33.7924,33.6478,33.6855,35500.0
2006-03-03 15:05:00,53.58,53.63,53.54,53.61,119900.0,33.6918,33.7232,33.6666,33.7107,119900.0
2006-03-03 15:10:00,53.61,53.69,53.6,53.67,35400.0,33.7107,33.761,33.7044,33.7484,35400.0
2006-03-03 15:15:00,53.65,53.67,53.5,53.55,76300.0,33.7358,33.7484,33.6415,33.6729,76300.0
2006-03-03 15:20:00,53.55,53.55,53.44,53.47,66600.0,33.6729,33.6729,33.6038,33.6226,66600.0
2006-03-03 15:25:00,53.47,53.52,53.44,53.47,47700.0,33.6226,33.6541,33.6038,33.6226,47700.0
2006-03-03 15:30:00,53.45,53.48,53.41,53.42,58000.0,33.61,33.6289,33.5849,33.5912,58000.0
2006-03-03 15:35:00,53.41,53.49,53.39,53.42,72900.0,33.5849,33.6352,33.5723,33.5912,72900.0
2006-03-03 15:40:00,53.41,53.52,53.4,53.41,69200.0,33.5849,33.6541,33.5786,33.5849,69200.0
2006-03-03 15:45:00,53.41,53.46,53.39,53.42,56900.0,33.5849,33.6163,33.5723,33.5912,56900.0
2006-03-03 15:50:00,53.42,53.47,53.4,53.43,69100.0,33.5912,33.6226,33.5786,33.5975,69100.0
2006-03-03 15:55:00,53.44,53.44,53.3,53.32,115700.0,33.6038,33.6038,33.5157,33.5283,115700.0
2006-03-06 09:30:00,53.4,53.64,53.36,53.36,67700.0,33.5786,33.7295,33.5535,33.5535,67700.0
2006-03-06 09:35:00,53.36,53.4,53.09,53.14,55600.0,33.5535,33.5786,33.3837,33.4151,55600.0
2006-03-06 09:40:00,53.15,53.16,52.95,53.09,50600.0,33.4214,33.4277,33.2956,33.3837,50600.0
2006-03-06 09:45:00,53.09,53.23,52.96,53.23,43000.0,33.3837,33.4717,33.3019,33.4717,43000.0
2006-03-06 09:50:00,53.23,53.39,53.23,53.25,30700.0,33.4717,33.5723,33.4717,33.4843,30700.0
2006-03-06 09:55:00,53.25,53.29,53.15,53.24,34400.0,33.4843,33.5094,33.4214,33.478,34400.0
2006-03-06 10:00:00,53.24,53.27,53.14,53.22,28600.0,33.478,33.4969,33.4151,33.4654,28600.0
2006-03-06 10:05:00,53.24,53.3,53.19,53.2,51900.0,33.478,33.5157,33.4466,33.4528,51900.0
2006-03-06 10:10:00,53.2,53.32,53.17,53.25,47500.0,33.4528,33.5283,33.434,33.4843,47500.0
2006-03-06 10:15:00,53.24,53.27,53.17,53.23,57700.0,33.478,33.4969,33.434,33.4717,57700.0
2006-03-06 10:20:00,53.25,53.25,53.15,53.19,27200.0,33.4843,33.4843,33.4214,33.4466,27200.0
2006-03-06 10:25:00,53.19,53.19,53.14,53.16,11800.0,33.4466,33.4466,33.4151,33.4277,11800.0
2006-03-06 10:30:00,53.17,53.2,53.1,53.13,41700.0,33.434,33.4528,33.39,33.4088,41700.0
2006-03-06 10:35:00,53.14,53.18,53.12,53.17,33700.0,33.4151,33.4403,33.4025,33.434,33700.0
2006-03-06 10:40:00,53.17,53.23,53.15,53.18,20000.0,33.434,33.4717,33.4214,33.4403,20000.0
2006-03-06 10:45:00,53.18,53.2,53.13,53.2,14500.0,33.4403,33.4528,33.4088,33.4528,14500.0
2006-03-06 10:50:00,53.17,53.21,53.13,53.16,9700.0,33.434,33.4591,33.4088,33.4277,9700.0
2006-03-06 10:55:00,53.16,53.22,53.12,53.2,31700.0,33.4277,33.4654,33.4025,33.4528,31700.0
2006-03-06 11:00:00,53.23,53.27,53.12,53.19,56800.0,33.4717,33.4969,33.4025,33.4466,56800.0
2006-03-06 11:05:00,53.19,53.2,53.11,53.15,57200.0,33.4466,33.4528,33.3963,33.4214,57200.0
2006-03-06 11:10:00,53.13,53.16,53.06,53.1,31600.0,33.4088,33.4277,33.3648,33.39,31600.0
2006-03-06 11:15:00,53.1,53.16,53.03,53.03,26200.0,33.39,33.4277,33.3459,33.3459,26200.0
2006-03-06 11:20:00,53.03,53.1,53.03,53.05,21700.0,33.3459,33.39,33.3459,33.3585,21700.0
2006-03-06 11:25:00,53.08,53.16,53.06,53.13,35300.0,33.3774,33.4277,33.3648,33.4088,35300.0
2006-03-06 11:30:00,53.16,53.21,53.09,53.18,37800.0,33.4277,33.4591,33.3837,33.4403,37800.0
2006-03-06 11:35:00,53.17,53.17,53.07,53.1,50800.0,33.434,33.434,33.3711,33.39,50800.0
2006-03-06 11:40:00,53.1,53.21,53.1,53.16,31100.0,33.39,33.4591,33.39,33.4277,31100.0
2006-03-06 11:45:00,53.17,53.2,53.13,53.2,16900.0,33.434,33.4528,33.4088,33.4528,16900.0
2006-03-06 11:50:00,53.22,53.24,53.16,53.22,177200.0,33.4654,33.478,33.4277,33.4654,177200.0
2006-03-06 11:55:00,53.23,53.25,53.22,53.23,161600.0,33.4717,33.4843,33.4654,33.4717,161600.0
2006-03-06 12:00:00,53.23,53.24,53.19,53.22,43200.0,33.4717,33.478,33.4466,33.4654,43200.0
2006-03-06 12:05:00,53.22,53.25,53.17,53.18,10300.0,33.4654,33.4843,33.434,33.4403,10300.0
2006-03-06 12:10:00,53.18,53.24,53.14,53.15,14400.0,33.4403,33.478,33.4151,33.4214,14400.0
2006-03-06 12:15:00,53.16,53.17,53.12,53.13,17900.0,33.4277,33.434,33.4025,33.4088,17900.0
2006-03-06 12:20:00,53.15,53.16,53.13,53.16,13800.0,33.4214,33.4277,33.4088,33.4277,13800.0
2006-03-06 12:25:00,53.17,53.21,53.15,53.2,23100.0,33.434,33.4591,33.4214,33.4528,23100.0
2006-03-06 12:30:00,53.2,53.23,53.19,53.23,313900.0,33.4528,33.4717,33.4466,33.4717,313900.0
2006-03-06 12:35:00,53.22,53.25,53.18,53.21,50900.0,33.4654,33.4843,33.4403,33.4591,50900.0
2006-03-06 12:40:00,53.21,53.22,53.15,53.19,39800.0,33.4591,33.4654,33.4214,33.4466,39800.0
2006-03-06 12:45:00,53.2,53.2,53.11,53.13,46700.0,33.4528,33.4528,33.3963,33.4088,46700.0
2006-03-06 12:50:00,53.13,53.2,53.13,53.14,50600.0,33.4088,33.4528,33.4088,33.4151,50600.0
2006-03-06 12:55:00,53.14,53.2,53.1,53.19,49400.0,33.4151,33.4528,33.39,33.4466,49400.0
2006-03-06 13:00:00,53.19,53.23,53.18,53.22,422600.0,33.4466,33.4717,33.4403,33.4654,422600.0
2006-03-06 13:05:00,53.23,53.27,53.22,53.24,30800.0,33.4717,33.4969,33.4654,33.478,30800.0
2006-03-06 13:10:00,53.25,53.34,53.25,53.34,41000.0,33.4843,33.5409,33.4843,33.5409,41000.0
2006-03-06 13:15:00,53.33,53.37,53.31,53.37,35100.0,33.5346,33.5597,33.522,33.5597,35100.0
2006-03-06 13:20:00,53.36,53.36,53.31,53.32,26700.0,33.5535,33.5535,33.522,33.5283,26700.0
2006-03-06 13:25:00,53.31,53.33,53.17,53.17,95800.0,33.522,33.5346,33.434,33.434,95800.0
2006-03-06 13:30:00,53.17,53.2,53.06,53.14,116800.0,33.434,33.4528,33.3648,33.4151,116800.0
2006-03-06 13:35:00,53.13,53.16,53.02,53.09,64200.0,33.4088,33.4277,33.3397,33.3837,64200.0
2006-03-06 13:40:00,53.09,53.12,53.05,53.1,47800.0,33.3837,33.4025,33.3585,33.39,47800.0
2006-03-06 13:45:00,53.1,53.1,53.01,53.02,28400.0,33.39,33.39,33.3334,33.3397,28400.0
2006-03-06 13:50:00,53.01,53.05,52.99,53.0,29600.0,33.3334,33.3585,33.3208,33.3271,29600.0
2006-03-06 13:55:00,53.0,53.06,52.98,53.0,27200.0,33.3271,33.3648,33.3145,33.3271,27200.0
2006-03-06 14:00:00,52.98,53.06,52.98,53.03,145200.0,33.3145,33.3648,33.3145,33.3459,145200.0
2006-03-06 14:05:00,53.02,53.02,52.85,52.96,62700.0,33.3397,33.3397,33.2328,33.3019,62700.0
2006-03-06 14:10:00,52.94,52.96,52.83,52.87,36900.0,33.2894,33.3019,33.2202,33.2453,36900.0
2006-03-06 14:15:00,52.88,52.97,52.86,52.93,36500.0,33.2516,33.3082,33.239,33.2831,36500.0
2006-03-06 14:20:00,52.94,52.94,52.82,52.89,28500.0,33.2894,33.2894,33.2139,33.2579,28500.0
2006-03-06 14:25:00,52.89,52.93,52.85,52.88,12900.0,33.2579,33.2831,33.2328,33.2516,12900.0
2006-03-06 14:30:00,52.88,52.98,52.87,52.89,50100.0,33.2516,33.3145,33.2453,33.2579,50100.0
2006-03-06 14:35:00,52.91,52.96,52.8,52.86,69600.0,33.2705,33.3019,33.2013,33.239,69600.0
2006-03-06 14:40:00,52.87,52.91,52.8,52.89,52300.0,33.2453,33.2705,33.2013,33.2579,52300.0
2006-03-06 14:45:00,52.89,52.92,52.8,52.86,71600.0,33.2579,33.2768,33.2013,33.239,71600.0
2006-03-06 14:50:00,52.84,52.93,52.83,52.87,28800.0,33.2265,33.2831,33.2202,33.2453,28800.0
2006-03-06 14:55:00,52.87,52.91,52.83,52.91,37600.0,33.2453,33.2705,33.2202,33.2705,37600.0
2006-03-06 15:00:00,52.9,52.96,52.87,52.93,86500.0,33.2642,33.3019,33.2453,33.2831,86500.0
2006-03-06 15:05:00,52.94,52.95,52.87,52.93,68100.0,33.2894,33.2956,33.2453,33.2831,68100.0
2006-03-06 15:10:00,52.92,52.95,52.88,52.9,80500.0,33.2768,33.2956,33.2516,33.2642,80500.0
2006-03-06 15:15:00,52.9,52.94,52.87,52.92,83700.0,33.2642,33.2894,33.2453,33.2768,83700.0
2006-03-06 15:20:00,52.9,52.98,52.89,52.95,118600.0,33.2642,33.3145,33.2579,33.2956,118600.0
2006-03-06 15:25:00,52.94,53.05,52.91,53.04,96700.0,33.2894,33.3585,33.2705,33.3522,96700.0
2006-03-06 15:30:00,53.04,53.04,52.94,52.98,40300.0,33.3522,33.3522,33.2894,33.3145,40300.0
2006-03-06 15:35:00,52.98,53.0,52.93,52.96,34100.0,33.3145,33.3271,33.2831,33.3019,34100.0
2006-03-06 15:40:00,52.96,53.02,52.95,52.99,66000.0,33.3019,33.3397,33.2956,33.3208,66000.0
2006-03-06 15:45:00,52.99,53.05,52.96,52.99,111500.0,33.3208,33.3585,33.3019,33.3208,111500.0
2006-03-06 15:50:00,53.0,53.01,52.95,52.98,141000.0,33.3271,33.3334,33.2956,33.3145,141000.0
2006-03-06 15:55:00,52.98,52.99,52.94,52.97,151200.0,33.3145,33.3208,33.2894,33.3082,151200.0
2006-03-07 09:30:00,52.95,53.11,52.94,53.06,79400.0,33.2956,33.3963,33.2894,33.3648,79400.0
2006-03-07 09:35:00,53.07,53.09,53.0,53.0,25500.0,33.3711,33.3837,33.3271,33.3271,25500.0
2006-03-07 09:40:00,53.01,53.14,52.9,53.02,80400.0,33.3334,33.4151,33.2642,33.3397,80400.0
2006-03-07 09:45:00,53.07,53.07,52.84,52.94,61700.0,33.3711,33.3711,33.2265,33.2894,61700.0
2006-03-07 09:50:00,52.93,52.96,52.8,52.9,43200.0,33.2831,33.3019,33.2013,33.2642,43200.0
2006-03-07 09:55:00,52.88,52.9,52.7,52.73,78100.0,33.2516,33.2642,33.1384,33.1573,78100.0
2006-03-07 10:00:00,52.72,52.81,52.72,52.75,308100.0,33.151,33.2076,33.151,33.1699,308100.0
2006-03-07 10:05:00,52.76,52.8,52.72,52.79,94400.0,33.1762,33.2013,33.151,33.195,94400.0
2006-03-07 10:10:00,52.79,52.8,52.74,52.75,29600.0,33.195,33.2013,33.1636,33.1699,29600.0
2006-03-07 10:15:00,52.74,52.76,52.68,52.75,78700.0,33.1636,33.1762,33.1259,33.1699,78700.0
2006-03-07 10:20:00,52.75,52.77,52.7,52.75,70500.0,33.1699,33.1825,33.1384,33.1699,70500.0
2006-03-07 10:25:00,52.75,52.77,52.64,52.68,150000.0,33.1699,33.1825,33.1007,33.1259,150000.0
2006-03-07 10:30:00,52.66,52.7,52.65,52.68,111100.0,33.1133,33.1384,33.107,33.1259,111100.0
2006-03-07 10:35:00,52.67,52.75,52.67,52.74,72200.0,33.1196,33.1699,33.1196,33.1636,72200.0
2006-03-07 10:40:00,52.73,52.76,52.66,52.68,26900.0,33.1573,33.1762,33.1133,33.1259,26900.0
2006-03-07 10:45:00,52.68,52.68,52.55,52.57,68500.0,33.1259,33.1259,33.0441,33.0567,68500.0
2006-03-07 10:50:00,52.57,52.65,52.57,52.62,83700.0,33.0567,33.107,33.0567,33.0881,83700.0
2006-03-07 10:55:00,52.61,52.65,52.58,52.59,87600.0,33.0818,33.107,33.063,33.0693,87600.0
2006-03-07 11:00:00,52.59,52.68,52.57,52.67,54300.0,33.0693,33.1259,33.0567,33.1196,54300.0
2006-03-07 11:05:00,52.68,52.8,52.67,52.78,131700.0,33.1259,33.2013,33.1196,33.1887,131700.0
2006-03-07 11:10:00,52.8,52.96,52.78,52.95,74900.0,33.2013,33.3019,33.1887,33.2956,74900.0
2006-03-07 11:15:00,52.95,52.95,52.88,52.88,79800.0,33.2956,33.2956,33.2516,33.2516,79800.0
2006-03-07 11:20:00,52.93,53.04,52.88,53.01,99000.0,33.2831,33.3522,33.2516,33.3334,99000.0
2006-03-07 11:25:00,53.01,53.07,52.97,53.02,72800.0,33.3334,33.3711,33.3082,33.3397,72800.0
2006-03-07 11:30:00,53.02,53.03,52.9,52.93,49300.0,33.3397,33.3459,33.2642,33.2831,49300.0
2006-03-07 11:35:00,52.92,53.0,52.9,52.98,19800.0,33.2768,33.3271,33.2642,33.3145,19800.0
2006-03-07 11:40:00,52.99,52.99,52.87,52.87,35700.0,33.3208,33.3208,33.2453,33.2453,35700.0
2006-03-07 11:45:00,52.88,52.93,52.83,52.92,18400.0,33.2516,33.2831,33.2202,33.2768,18400.0
2006-03-07 11:50:00,52.92,52.95,52.91,52.93,39700.0,33.2768,33.2956,33.2705,33.2831,39700.0
2006-03-07 11:55:00,52.93,52.94,52.85,52.88,14200.0,33.2831,33.2894,33.2328,33.2516,14200.0
2006-03-07 12:00:00,52.87,52.9,52.85,52.88,32300.0,33.2453,33.2642,33.2328,33.2516,32300.0
2006-03-07 12:05:00,52.88,52.88,52.76,52.78,74100.0,33.2516,33.2516,33.1762,33.1887,74100.0
2006-03-07 12:10:00,52.78,52.79,52.75,52.76,19100.0,33.1887,33.195,33.1699,33.1762,19100.0
2006-03-07 12:15:00,52.77,52.77,52.67,52.69,22100.0,33.1825,33.1825,33.1196,33.1321,22100.0
2006-03-07 12:20:00,52.65,52.7,52.65,52.7,18500.0,33.107,33.1384,33.107,33.1384,18500.0
2006-03-07 12:25:00,52.68,52.69,52.64,52.65,14500.0,33.1259,33.1321,33.1007,33.107,14500.0
2006-03-07 12:30:00,52.66,52.69,52.63,52.67,19900.0,33.1133,33.1321,33.0944,33.1196,19900.0
2006-03-07 12:35:00,52.67,52.72,52.67,52.67,22400.0,33.1196,33.151,33.1196,33.1196,22400.0
2006-03-07 12:40:00,52.66,52.69,52.64,52.66,17700.0,33.1133,33.1321,33.1007,33.1133,17700.0
2006-03-07 12:45:00,52.66,52.69,52.62,52.64,20500.0,33.1133,33.1321,33.0881,33.1007,20500.0
2006-03-07 12:50:00,52.64,52.77,52.63,52.77,31000.0,33.1007,33.1825,33.0944,33.1825,31000.0
2006-03-07 12:55:00,52.76,52.79,52.73,52.73,23400.0,33.1762,33.195,33.1573,33.1573,23400.0
2006-03-07 13:00:00,52.73,52.73,52.68,52.72,22700.0,33.1573,33.1573,33.1259,33.151,22700.0
2006-03-07 13:05:00,52.71,52.73,52.67,52.7,21000.0,33.1447,33.1573,33.1196,33.1384,21000.0
2006-03-07 13:10:00,52.68,52.71,52.61,52.61,60600.0,33.1259,33.1447,33.0818,33.0818,60600.0
2006-03-07 13:15:00,52.62,52.64,52.58,52.61,49100.0,33.0881,33.1007,33.063,33.0818,49100.0
2006-03-07 13:20:00,52.62,52.66,52.6,52.64,20700.0,33.0881,33.1133,33.0756,33.1007,20700.0
2006-03-07 13:25:00,52.63,52.65,52.62,52.63,17700.0,33.0944,33.107,33.0881,33.0944,17700.0
2006-03-07 13:30:00,52.64,52.68,52.63,52.68,22100.0,33.1007,33.1259,33.0944,33.1259,22100.0
2006-03-07 13:35:00,52.68,52.69,52.66,52.67,30400.0,33.1259,33.1321,33.1133,33.1196,30400.0
2006-03-07 13:40:00,52.67,52.71,52.65,52.7,21300.0,33.1196,33.1447,33.107,33.1384,21300.0
2006-03-07 13:45:00,52.7,52.76,52.68,52.76,26100.0,33.1384,33.1762,33.1259,33.1762,26100.0
2006-03-07 13:50:00,52.76,52.85,52.75,52.84,77400.0,33.1762,33.2328,33.1699,33.2265,77400.0
2006-03-07 13:55:00,52.81,52.82,52.76,52.79,55400.0,33.2076,33.2139,33.1762,33.195,55400.0
2006-03-07 14:00:00,52.79,52.8,52.7,52.73,20100.0,33.195,33.2013,33.1384,33.1573,20100.0
2006-03-07 14:05:00,52.72,52.77,52.7,52.73,21600.0,33.151,33.1825,33.1384,33.1573,21600.0
2006-03-07 14:10:00,52.73,52.73,52.62,52.62,40700.0,33.1573,33.1573,33.0881,33.0881,40700.0
2006-03-07 14:15:00,52.63,52.65,52.59,52.63,28600.0,33.0944,33.107,33.0693,33.0944,28600.0
2006-03-07 14:20:00,52.62,52.66,52.59,52.64,68000.0,33.0881,33.1133,33.0693,33.1007,68000.0
2006-03-07 14:25:00,52.63,52.69,52.6,52.61,43500.0,33.0944,33.1321,33.0756,33.0818,43500.0
2006-03-07 14:30:00,52.61,52.65,52.56,52.6,26600.0,33.0818,33.107,33.0504,33.0756,26600.0
2006-03-07 14:35:00,52.61,52.65,52.59,52.61,42500.0,33.0818,33.107,33.0693,33.0818,42500.0
2006-03-07 14:40:00,52.63,52.68,52.61,52.64,70400.0,33.0944,33.1259,33.0818,33.1007,70400.0
2006-03-07 14:45:00,52.64,52.64,52.6,52.64,33300.0,33.1007,33.1007,33.0756,33.1007,33300.0
2006-03-07 14:50:00,52.64,52.74,52.64,52.74,64100.0,33.1007,33.1636,33.1007,33.1636,64100.0
2006-03-07 14:55:00,52.74,52.85,52.74,52.75,56400.0,33.1636,33.2328,33.1636,33.1699,56400.0
2006-03-07 15:00:00,52.78,52.79,52.67,52.75,37200.0,33.1887,33.195,33.1196,33.1699,37200.0
2006-03-07 15:05:00,52.74,52.76,52.63,52.63,40700.0,33.1636,33.1762,33.0944,33.0944,40700.0
2006-03-07 15:10:00,52.63,52.69,52.6,52.62,41100.0,33.0944,33.1321,33.0756,33.0881,41100.0
2006-03-07 15:15:00,52.63,52.64,52.59,52.6,27600.0,33.0944,33.1007,33.0693,33.0756,27600.0
2006-03-07 15:20:00,52.61,52.66,52.57,52.62,41600.0,33.0818,33.1133,33.0567,33.0881,41600.0
2006-03-07 15:25:00,52.64,52.66,52.6,52.62,46100.0,33.1007,33.1133,33.0756,33.0881,46100.0
2006-03-07 15:30:00,52.62,52.67,52.62,52.65,64100.0,33.0881,33.1196,33.0881,33.107,64100.0
2006-03-07 15:35:00,52.65,52.85,52.65,52.83,83000.0,33.107,33.2328,33.107,33.2202,83000.0
2006-03-07 15:40:00,52.84,52.9,52.84,52.9,96300.0,33.2265,33.2642,33.2265,33.2642,96300.0
2006-03-07 15:45:00,52.89,52.92,52.87,52.9,85500.0,33.2579,33.2768,33.2453,33.2642,85500.0
2006-03-07 15:50:00,52.9,52.93,52.81,52.83,83000.0,33.2642,33.2831,33.2076,33.2202,83000.0
2006-03-07 15:55:00,52.83,52.86,52.79,52.82,109700.0,33.2202,33.239,33.195,33.2139,109700.0
2006-03-08 09:30:00,52.85,52.92,52.8,52.8,41100.0,33.2328,33.2768,33.2013,33.2013,41100.0
2006-03-08 09:35:00,52.9,52.98,52.7,52.94,28600.0,33.2642,33.3145,33.1384,33.2894,28600.0
2006-03-08 09:40:00,52.94,53.09,52.94,53.05,41700.0,33.2894,33.3837,33.2894,33.3585,41700.0
2006-03-08 09:45:00,53.1,53.14,53.01,53.08,53600.0,33.39,33.4151,33.3334,33.3774,53600.0
2006-03-08 09:50:00,53.06,53.13,53.06,53.09,39800.0,33.3648,33.4088,33.3648,33.3837,39800.0
2006-03-08 09:55:00,53.1,53.3,53.04,53.21,35900.0,33.39,33.5157,33.3522,33.4591,35900.0
2006-03-08 10:00:00,53.21,53.32,53.19,53.29,43000.0,33.4591,33.5283,33.4466,33.5094,43000.0
2006-03-08 10:05:00,53.3,53.33,53.2,53.24,35000.0,33.5157,33.5346,33.4528,33.478,35000.0
2006-03-08 10:10:00,53.23,53.31,53.2,53.24,31100.0,33.4717,33.522,33.4528,33.478,31100.0
2006-03-08 10:15:00,53.25,53.28,53.18,53.26,34200.0,33.4843,33.5031,33.4403,33.4906,34200.0
2006-03-08 10:20:00,53.28,53.3,53.18,53.23,26700.0,33.5031,33.5157,33.4403,33.4717,26700.0
2006-03-08 10:25:00,53.23,53.25,53.22,53.23,17700.0,33.4717,33.4843,33.4654,33.4717,17700.0
2006-03-08 10:30:00,53.23,53.32,53.22,53.3,44400.0,33.4717,33.5283,33.4654,33.5157,44400.0
2006-03-08 10:35:00,53.31,53.35,53.27,53.35,51600.0,33.522,33.5472,33.4969,33.5472,51600.0
2006-03-08 10:40:00,53.34,53.35,53.25,53.26,46300.0,33.5409,33.5472,33.4843,33.4906,46300.0
2006-03-08 10:45:00,53.26,53.26,53.16,53.21,49700.0,33.4906,33.4906,33.4277,33.4591,49700.0
2006-03-08 10:50:00,53.21,53.23,53.17,53.22,29600.0,33.4591,33.4717,33.434,33.4654,29600.0
2006-03-08 10:55:00,53.22,53.23,53.18,53.19,24100.0,33.4654,33.4717,33.4403,33.4466,24100.0
2006-03-08 11:00:00,53.2,53.22,53.12,53.18,28400.0,33.4528,33.4654,33.4025,33.4403,28400.0
2006-03-08 11:05:00,53.19,53.23,53.14,53.23,23700.0,33.4466,33.4717,33.4151,33.4717,23700.0
2006-03-08 11:10:00,53.22,53.23,53.17,53.23,35700.0,33.4654,33.4717,33.434,33.4717,35700.0
2006-03-08 11:15:00,53.23,53.37,53.23,53.26,24900.0,33.4717,33.5597,33.4717,33.4906,24900.0
2006-03-08 11:20:00,53.26,53.35,53.24,53.33,44700.0,33.4906,33.5472,33.478,33.5346,44700.0
2006-03-08 11:25:00,53.34,53.39,53.29,53.36,36000.0,33.5409,33.5723,33.5094,33.5535,36000.0
2006-03-08 11:30:00,53.36,53.39,53.35,53.39,35500.0,33.5535,33.5723,33.5472,33.5723,35500.0
2006-03-08 11:35:00,53.38,53.41,53.37,53.39,41500.0,33.566,33.5849,33.5597,33.5723,41500.0
2006-03-08 11:40:00,53.39,53.45,53.34,53.35,39600.0,33.5723,33.61,33.5409,33.5472,39600.0
2006-03-08 11:45:00,53.36,53.37,53.29,53.29,51300.0,33.5535,33.5597,33.5094,33.5094,51300.0
2006-03-08 11:50:00,53.27,53.42,53.23,53.39,45900.0,33.4969,33.5912,33.4717,33.5723,45900.0
2006-03-08 11:55:00,53.4,53.45,53.33,53.33,49700.0,33.5786,33.61,33.5346,33.5346,49700.0
2006-03-08 12:00:00,53.35,53.41,53.35,53.38,75000.0,33.5472,33.5849,33.5472,33.566,75000.0
2006-03-08 12:05:00,53.4,53.47,53.37,53.47,49600.0,33.5786,33.6226,33.5597,33.6226,49600.0
2006-03-08 12:10:00,53.45,53.46,53.39,53.42,33100.0,33.61,33.6163,33.5723,33.5912,33100.0
2006-03-08 12:15:00,53.44,53.49,53.41,53.48,26600.0,33.6038,33.6352,33.5849,33.6289,26600.0
2006-03-08 12:20:00,53.49,53.55,53.46,53.53,62600.0,33.6352,33.6729,33.6163,33.6604,62600.0
2006-03-08 12:25:00,53.52,53.68,53.52,53.65,35200.0,33.6541,33.7547,33.6541,33.7358,35200.0
2006-03-08 12:30:00,53.65,53.77,53.63,53.7,57500.0,33.7358,33.8113,33.7232,33.7673,57500.0
2006-03-08 12:35:00,53.7,53.71,53.6,53.68,89000.0,33.7673,33.7735,33.7044,33.7547,89000.0
2006-03-08 12:40:00,53.68,53.7,53.58,53.7,40900.0,33.7547,33.7673,33.6918,33.7673,40900.0
2006-03-08 12:45:00,53.7,53.73,53.6,53.67,62800.0,33.7673,33.7861,33.7044,33.7484,62800.0
2006-03-08 12:50:00,53.66,53.73,53.64,53.72,47800.0,33.7421,33.7861,33.7295,33.7798,47800.0
2006-03-08 12:55:00,53.72,53.73,53.66,53.72,41200.0,33.7798,33.7861,33.7421,33.7798,41200.0
2006-03-08 13:00:00,53.71,53.73,53.64,53.64,55200.0,33.7735,33.7861,33.7295,33.7295,55200.0
2006-03-08 13:05:00,53.65,53.65,53.59,53.64,34300.0,33.7358,33.7358,33.6981,33.7295,34300.0
2006-03-08 13:10:00,53.63,53.64,53.55,53.55,21100.0,33.7232,33.7295,33.6729,33.6729,21100.0
2006-03-08 13:15:00,53.55,53.58,53.52,53.57,30400.0,33.6729,33.6918,33.6541,33.6855,30400.0
2006-03-08 13:20:00,53.56,53.62,53.56,53.59,27900.0,33.6792,33.7169,33.6792,33.6981,27900.0
2006-03-08 13:25:00,53.58,53.59,53.5,53.51,37200.0,33.6918,33.6981,33.6415,33.6478,37200.0
2006-03-08 13:30:00,53.51,53.55,53.49,53.53,19600.0,33.6478,33.6729,33.6352,33.6604,19600.0
2006-03-08 13:35:00,53.53,53.53,53.46,53.48,26600.0,33.6604,33.6604,33.6163,33.6289,26600.0
2006-03-08 13:40:00,53.48,53.49,53.42,53.42,24200.0,33.6289,33.6352,33.5912,33.5912,24200.0
2006-03-08 13:45:00,53.43,53.45,53.39,53.42,25100.0,33.5975,33.61,33.5723,33.5912,25100.0
2006-03-08 13:50:00,53.43,53.44,53.4,53.43,19000.0,33.5975,33.6038,33.5786,33.5975,19000.0
2006-03-08 13:55:00,53.43,53.47,53.43,53.47,25600.0,33.5975,33.6226,33.5975,33.6226,25600.0
2006-03-08 14:00:00,53.46,53.47,53.37,53.45,18900.0,33.6163,33.6226,33.5597,33.61,18900.0
2006-03-08 14:05:00,53.46,53.54,53.46,53.54,24900.0,33.6163,33.6666,33.6163,33.6666,24900.0
2006-03-08 14:10:00,53.54,53.55,53.45,53.46,69800.0,33.6666,33.6729,33.61,33.6163,69800.0
2006-03-08 14:15:00,53.46,53.49,53.4,53.41,16200.0,33.6163,33.6352,33.5786,33.5849,16200.0
2006-03-08 14:20:00,53.4,53.41,53.33,53.39,22500.0,33.5786,33.5849,33.5346,33.5723,22500.0
2006-03-08 14:25:00,53.39,53.39,53.32,53.35,19700.0,33.5723,33.5723,33.5283,33.5472,19700.0
2006-03-08 14:30:00,53.37,53.49,53.35,53.44,46200.0,33.5597,33.6352,33.5472,33.6038,46200.0
2006-03-08 14:35:00,53.43,53.45,53.33,53.38,35100.0,33.5975,33.61,33.5346,33.566,35100.0
2006-03-08 14:40:00,53.4,53.47,53.37,53.43,30700.0,33.5786,33.6226,33.5597,33.5975,30700.0
2006-03-08 14:45:00,53.43,53.5,53.42,53.43,53600.0,33.5975,33.6415,33.5912,33.5975,53600.0
2006-03-08 14:50:00,53.4,53.43,53.37,53.37,30300.0,33.5786,33.5975,33.5597,33.5597,30300.0
2006-03-08 14:55:00,53.35,53.4,53.34,53.4,28800.0,33.5472,33.5786,33.5409,33.5786,28800.0
2006-03-08 15:00:00,53.41,53.44,53.38,53.38,31600.0,33.5849,33.6038,33.566,33.566,31600.0
2006-03-08 15:05:00,53.38,53.46,53.36,53.37,38900.0,33.566,33.6163,33.5535,33.5597,38900.0
2006-03-08 15:10:00,53.37,53.41,53.34,53.39,26700.0,33.5597,33.5849,33.5409,33.5723,26700.0
2006-03-08 15:15:00,53.39,53.4,53.36,53.38,26400.0,33.5723,33.5786,33.5535,33.566,26400.0
2006-03-08 15:20:00,53.37,53.39,53.35,53.38,25400.0,33.5597,33.5723,33.5472,33.566,25400.0
2006-03-08 15:25:00,53.38,53.39,53.36,53.37,55900.0,33.566,33.5723,33.5535,33.5597,55900.0
2006-03-08 15:30:00,53.39,53.45,53.39,53.43,35400.0,33.5723,33.61,33.5723,33.5975,35400.0
2006-03-08 15:35:00,53.44,53.45,53.36,53.39,39400.0,33.6038,33.61,33.5535,33.5723,39400.0
2006-03-08 15:40:00,53.39,53.46,53.39,53.43,36900.0,33.5723,33.6163,33.5723,33.5975,36900.0
2006-03-08 15:45:00,53.44,53.44,53.3,53.31,60300.0,33.6038,33.6038,33.5157,33.522,60300.0
2006-03-08 15:50:00,53.33,53.33,53.27,53.29,81800.0,33.5346,33.5346,33.4969,33.5094,81800.0
2006-03-08 15:55:00,53.29,53.37,53.27,53.37,110300.0,33.5094,33.5597,33.4969,33.5597,110300.0
2006-03-09 09:30:00,53.5,53.54,53.2,53.2,70700.0,33.6415,33.6666,33.4528,33.4528,70700.0
2006-03-09 09:35:00,53.18,53.28,53.13,53.21,27600.0,33.4403,33.5031,33.4088,33.4591,27600.0
2006-03-09 09:40:00,53.25,53.35,53.19,53.31,28100.0,33.4843,33.5472,33.4466,33.522,28100.0
2006-03-09 09:45:00,53.3,53.31,53.23,53.29,14600.0,33.5157,33.522,33.4717,33.5094,14600.0
2006-03-09 09:50:00,53.27,53.28,53.23,53.24,17800.0,33.4969,33.5031,33.4717,33.478,17800.0
2006-03-09 09:55:00,53.23,53.26,53.2,53.22,13200.0,33.4717,33.4906,33.4528,33.4654,13200.0
2006-03-09 10:00:00,53.25,53.39,53.25,53.27,17600.0,33.4843,33.5723,33.4843,33.4969,17600.0
2006-03-09 10:05:00,53.27,53.32,53.25,53.31,11600.0,33.4969,33.5283,33.4843,33.522,11600.0
2006-03-09 10:10:00,53.33,53.33,53.2,53.25,17200.0,33.5346,33.5346,33.4528,33.4843,17200.0
2006-03-09 10:15:00,53.25,53.26,53.22,53.25,6600.0,33.4843,33.4906,33.4654,33.4843,6600.0
2006-03-09 10:20:00,53.25,53.3,53.24,53.29,12500.0,33.4843,33.5157,33.478,33.5094,12500.0
2006-03-09 10:25:00,53.29,53.3,53.2,53.22,12400.0,33.5094,33.5157,33.4528,33.4654,12400.0
2006-03-09 10:30:00,53.24,53.35,53.23,53.3,9300.0,33.478,33.5472,33.4717,33.5157,9300.0
2006-03-09 10:35:00,53.3,53.38,53.28,53.32,13700.0,33.5157,33.566,33.5031,33.5283,13700.0
2006-03-09 10:40:00,53.3,53.34,53.22,53.28,13400.0,33.5157,33.5409,33.4654,33.5031,13400.0
2006-03-09 10:45:00,53.26,53.26,53.19,53.2,16000.0,33.4906,33.4906,33.4466,33.4528,16000.0
2006-03-09 10:50:00,53.18,53.23,53.14,53.2,17500.0,33.4403,33.4717,33.4151,33.4528,17500.0
2006-03-09 10:55:00,53.2,53.25,53.19,53.19,13500.0,33.4528,33.4843,33.4466,33.4466,13500.0
2006-03-09 11:00:00,53.18,53.19,53.14,53.18,10700.0,33.4403,33.4466,33.4151,33.4403,10700.0
2006-03-09 11:05:00,53.17,53.19,53.14,53.18,13800.0,33.434,33.4466,33.4151,33.4403,13800.0
2006-03-09 11:10:00,53.19,53.2,53.16,53.18,20800.0,33.4466,33.4528,33.4277,33.4403,20800.0
2006-03-09 11:15:00,53.18,53.19,53.16,53.17,7200.0,33.4403,33.4466,33.4277,33.434,7200.0
2006-03-09 11:20:00,53.17,53.19,53.16,53.18,9000.0,33.434,33.4466,33.4277,33.4403,9000.0
2006-03-09 11:25:00,53.18,53.21,53.16,53.16,8300.0,33.4403,33.4591,33.4277,33.4277,8300.0
2006-03-09 11:30:00,53.15,53.15,53.06,53.06,56600.0,33.4214,33.4214,33.3648,33.3648,56600.0
2006-03-09 11:35:00,53.07,53.11,53.06,53.1,12900.0,33.3711,33.3963,33.3648,33.39,12900.0
2006-03-09 11:40:00,53.09,53.1,53.06,53.1,11700.0,33.3837,33.39,33.3648,33.39,11700.0
2006-03-09 11:45:00,53.09,53.1,52.98,53.01,31900.0,33.3837,33.39,33.3145,33.3334,31900.0
2006-03-09 11:50:00,52.99,52.99,52.91,52.98,31100.0,33.3208,33.3208,33.2705,33.3145,31100.0
2006-03-09 11:55:00,52.98,53.03,52.94,53.02,12100.0,33.3145,33.3459,33.2894,33.3397,12100.0
2006-03-09 12:00:00,53.02,53.04,53.0,53.02,18100.0,33.3397,33.3522,33.3271,33.3397,18100.0
2006-03-09 12:05:00,53.03,53.03,52.97,52.98,20300.0,33.3459,33.3459,33.3082,33.3145,20300.0
2006-03-09 12:10:00,52.98,52.99,52.93,52.96,15900.0,33.3145,33.3208,33.2831,33.3019,15900.0
2006-03-09 12:15:00,52.96,52.97,52.94,52.95,11700.0,33.3019,33.3082,33.2894,33.2956,11700.0
2006-03-09 12:20:00,52.97,53.05,52.97,53.04,6700.0,33.3082,33.3585,33.3082,33.3522,6700.0
2006-03-09 12:25:00,53.05,53.08,53.01,53.08,4700.0,33.3585,33.3774,33.3334,33.3774,4700.0
2006-03-09 12:30:00,53.06,53.07,52.99,53.01,23000.0,33.3648,33.3711,33.3208,33.3334,23000.0
2006-03-09 12:35:00,53.0,53.05,52.95,52.99,14200.0,33.3271,33.3585,33.2956,33.3208,14200.0
2006-03-09 12:40:00,52.99,53.25,52.94,52.95,38200.0,33.3208,33.4843,33.2894,33.2956,38200.0
2006-03-09 12:45:00,52.95,52.99,52.93,52.95,333400.0,33.2956,33.3208,33.2831,33.2956,333400.0
2006-03-09 12:50:00,52.95,52.98,52.93,52.98,11100.0,33.2956,33.3145,33.2831,33.3145,11100.0
2006-03-09 12:55:00,52.97,53.0,52.95,52.95,18300.0,33.3082,33.3271,33.2956,33.2956,18300.0
2006-03-09 13:00:00,52.95,52.95,52.85,52.86,35800.0,33.2956,33.2956,33.2328,33.239,35800.0
2006-03-09 13:05:00,52.85,52.86,52.71,52.72,64100.0,33.2328,33.239,33.1447,33.151,64100.0
2006-03-09 13:10:00,52.72,52.74,52.68,52.7,41000.0,33.151,33.1636,33.1259,33.1384,41000.0
2006-03-09 13:15:00,52.7,52.78,52.7,52.73,21500.0,33.1384,33.1887,33.1384,33.1573,21500.0
2006-03-09 13:20:00,52.73,52.74,52.68,52.7,44500.0,33.1573,33.1636,33.1259,33.1384,44500.0
2006-03-09 13:25:00,52.68,52.74,52.68,52.72,10000.0,33.1259,33.1636,33.1259,33.151,10000.0
2006-03-09 13:30:00,52.72,52.77,52.71,52.75,14900.0,33.151,33.1825,33.1447,33.1699,14900.0
2006-03-09 13:35:00,52.76,52.76,52.71,52.73,35400.0,33.1762,33.1762,33.1447,33.1573,35400.0
2006-03-09 13:40:00,52.73,52.74,52.7,52.73,26200.0,33.1573,33.1636,33.1384,33.1573,26200.0
2006-03-09 13:45:00,52.72,52.75,52.7,52.7,19700.0,33.151,33.1699,33.1384,33.1384,19700.0
2006-03-09 13:50:00,52.7,52.76,52.69,52.69,18400.0,33.1384,33.1762,33.1321,33.1321,18400.0
2006-03-09 13:55:00,52.69,52.74,52.69,52.74,9700.0,33.1321,33.1636,33.1321,33.1636,9700.0
2006-03-09 14:00:00,52.72,52.83,52.71,52.81,15400.0,33.151,33.2202,33.1447,33.2076,15400.0
2006-03-09 14:05:00,52.81,52.95,52.8,52.94,28300.0,33.2076,33.2956,33.2013,33.2894,28300.0
2006-03-09 14:10:00,52.95,52.96,52.88,52.9,26400.0,33.2956,33.3019,33.2516,33.2642,26400.0
2006-03-09 14:15:00,52.91,52.99,52.9,52.99,46300.0,33.2705,33.3208,33.2642,33.3208,46300.0
2006-03-09 14:20:00,52.98,52.98,52.93,52.93,26100.0,33.3145,33.3145,33.2831,33.2831,26100.0
2006-03-09 14:25:00,52.92,52.96,52.91,52.93,39700.0,33.2768,33.3019,33.2705,33.2831,39700.0
2006-03-09 14:30:00,52.94,52.95,52.87,52.88,31300.0,33.2894,33.2956,33.2453,33.2516,31300.0
2006-03-09 14:35:00,52.88,52.92,52.87,52.89,76400.0,33.2516,33.2768,33.2453,33.2579,76400.0
2006-03-09 14:40:00,52.87,52.9,52.83,52.87,47000.0,33.2453,33.2642,33.2202,33.2453,47000.0
2006-03-09 14:45:00,52.87,52.9,52.81,52.87,45500.0,33.2453,33.2642,33.2076,33.2453,45500.0
2006-03-09 14:50:00,52.83,52.85,52.78,52.79,24400.0,33.2202,33.2328,33.1887,33.195,24400.0
2006-03-09 14:55:00,52.8,52.82,52.73,52.75,27000.0,33.2013,33.2139,33.1573,33.1699,27000.0
2006-03-09 15:00:00,52.73,52.75,52.69,52.7,41100.0,33.1573,33.1699,33.1321,33.1384,41100.0
2006-03-09 15:05:00,52.7,52.71,52.61,52.64,39000.0,33.1384,33.1447,33.0818,33.1007,39000.0
2006-03-09 15:10:00,52.64,52.68,52.59,52.68,39800.0,33.1007,33.1259,33.0693,33.1259,39800.0
2006-03-09 15:15:00,52.68,52.78,52.64,52.74,42400.0,33.1259,33.1887,33.1007,33.1636,42400.0
2006-03-09 15:20:00,52.74,52.87,52.74,52.85,123000.0,33.1636,33.2453,33.1636,33.2328,123000.0
2006-03-09 15:25:00,52.85,52.87,52.81,52.84,49500.0,33.2328,33.2453,33.2076,33.2265,49500.0
2006-03-09 15:30:00,52.85,52.87,52.83,52.85,31800.0,33.2328,33.2453,33.2202,33.2328,31800.0
2006-03-09 15:35:00,52.84,52.9,52.83,52.9,39700.0,33.2265,33.2642,33.2202,33.2642,39700.0
2006-03-09 15:40:00,52.9,52.9,52.79,52.79,41800.0,33.2642,33.2642,33.195,33.195,41800.0
2006-03-09 15:45:00,52.8,52.84,52.76,52.78,191500.0,33.2013,33.2265,33.1762,33.1887,191500.0
2006-03-09 15:50:00,52.78,52.81,52.73,52.81,38100.0,33.1887,33.2076,33.1573,33.2076,38100.0
2006-03-09 15:55:00,52.81,52.83,52.77,52.78,61300.0,33.2076,33.2202,33.1825,33.1887,61300.0
2006-03-10 09:30:00,52.75,52.81,52.71,52.81,87100.0,33.1699,33.2076,33.1447,33.2076,87100.0
2006-03-10 09:35:00,52.82,52.87,52.78,52.79,48100.0,33.2139,33.2453,33.1887,33.195,48100.0
2006-03-10 09:40:00,52.8,52.99,52.8,52.85,68900.0,33.2013,33.3208,33.2013,33.2328,68900.0
2006-03-10 09:45:00,52.85,53.03,52.82,53.03,42300.0,33.2328,33.3459,33.2139,33.3459,42300.0
2006-03-10 09:50:00,53.03,53.16,52.99,53.11,35800.0,33.3459,33.4277,33.3208,33.3963,35800.0
2006-03-10 09:55:00,53.11,53.19,53.04,53.1,28500.0,33.3963,33.4466,33.3522,33.39,28500.0
2006-03-10 10:00:00,53.09,53.09,53.0,53.0,57900.0,33.3837,33.3837,33.3271,33.3271,57900.0
2006-03-10 10:05:00,52.98,53.03,52.95,53.0,73600.0,33.3145,33.3459,33.2956,33.3271,73600.0
2006-03-10 10:10:00,52.99,53.07,52.98,53.07,47600.0,33.3208,33.3711,33.3145,33.3711,47600.0
2006-03-10 10:15:00,53.05,53.15,53.05,53.12,33500.0,33.3585,33.4214,33.3585,33.4025,33500.0
2006-03-10 10:20:00,53.15,53.16,53.09,53.13,13000.0,33.4214,33.4277,33.3837,33.4088,13000.0
2006-03-10 10:25:00,53.16,53.24,53.13,53.24,28000.0,33.4277,33.478,33.4088,33.478,28000.0
2006-03-10 10:30:00,53.23,53.28,53.23,53.26,19000.0,33.4717,33.5031,33.4717,33.4906,19000.0
2006-03-10 10:35:00,53.28,53.32,53.26,53.32,58200.0,33.5031,33.5283,33.4906,33.5283,58200.0
2006-03-10 10:40:00,53.31,53.44,53.3,53.42,68700.0,33.522,33.6038,33.5157,33.5912,68700.0
2006-03-10 10:45:00,53.41,53.5,53.39,53.44,54800.0,33.5849,33.6415,33.5723,33.6038,54800.0
2006-03-10 10:50:00,53.44,53.46,53.39,53.4,30300.0,33.6038,33.6163,33.5723,33.5786,30300.0
2006-03-10 10:55:00,53.4,53.5,53.35,53.45,33100.0,33.5786,33.6415,33.5472,33.61,33100.0
2006-03-10 11:00:00,53.46,53.49,53.45,53.47,25000.0,33.6163,33.6352,33.61,33.6226,25000.0
2006-03-10 11:05:00,53.47,53.48,53.36,53.39,58900.0,33.6226,33.6289,33.5535,33.5723,58900.0
2006-03-10 11:10:00,53.39,53.43,53.39,53.4,27000.0,33.5723,33.5975,33.5723,33.5786,27000.0
2006-03-10 11:15:00,53.41,53.41,53.38,53.38,18300.0,33.5849,33.5849,33.566,33.566,18300.0
2006-03-10 11:20:00,53.39,53.43,53.38,53.43,21600.0,33.5723,33.5975,33.566,33.5975,21600.0
2006-03-10 11:25:00,53.44,53.58,53.44,53.58,33100.0,33.6038,33.6918,33.6038,33.6918,33100.0
2006-03-10 11:30:00,53.58,53.65,53.58,53.59,60300.0,33.6918,33.7358,33.6918,33.6981,60300.0
2006-03-10 11:35:00,53.6,53.63,53.56,53.62,23700.0,33.7044,33.7232,33.6792,33.7169,23700.0
2006-03-10 11:40:00,53.62,53.63,53.6,53.61,42900.0,33.7169,33.7232,33.7044,33.7107,42900.0
2006-03-10 11:45:00,53.62,53.69,53.61,53.66,61700.0,33.7169,33.761,33.7107,33.7421,61700.0
2006-03-10 11:50:00,53.66,53.72,53.55,53.71,48700.0,33.7421,33.7798,33.6729,33.7735,48700.0
2006-03-10 11:55:00,53.71,53.78,53.71,53.72,44600.0,33.7735,33.8176,33.7735,33.7798,44600.0
2006-03-10 12:00:00,53.72,53.78,53.71,53.74,45200.0,33.7798,33.8176,33.7735,33.7924,45200.0
2006-03-10 12:05:00,53.75,53.78,53.67,53.74,29700.0,33.7987,33.8176,33.7484,33.7924,29700.0
2006-03-10 12:10:00,53.75,53.75,53.64,53.64,26900.0,33.7987,33.7987,33.7295,33.7295,26900.0
2006-03-10 12:15:00,53.64,53.69,53.64,53.68,30700.0,33.7295,33.761,33.7295,33.7547,30700.0
2006-03-10 12:20:00,53.68,53.71,53.6,53.61,26500.0,33.7547,33.7735,33.7044,33.7107,26500.0
2006-03-10 12:25:00,53.64,53.64,53.58,53.63,11900.0,33.7295,33.7295,33.6918,33.7232,11900.0
2006-03-10 12:30:00,53.63,53.65,53.6,53.6,11700.0,33.7232,33.7358,33.7044,33.7044,11700.0
2006-03-10 12:35:00,53.6,53.61,53.55,53.58,17400.0,33.7044,33.7107,33.6729,33.6918,17400.0
2006-03-10 12:40:00,53.57,53.62,53.53,53.57,15300.0,33.6855,33.7169,33.6604,33.6855,15300.0
2006-03-10 12:45:00,53.6,53.64,53.56,53.59,17600.0,33.7044,33.7295,33.6792,33.6981,17600.0
2006-03-10 12:50:00,53.59,53.6,53.52,53.54,17000.0,33.6981,33.7044,33.6541,33.6666,17000.0
2006-03-10 12:55:00,53.54,53.6,53.52,53.58,6700.0,33.6666,33.7044,33.6541,33.6918,6700.0
2006-03-10 13:00:00,53.56,53.58,53.54,53.58,10400.0,33.6792,33.6918,33.6666,33.6918,10400.0
2006-03-10 13:05:00,53.58,53.6,53.54,53.58,39400.0,33.6918,33.7044,33.6666,33.6918,39400.0
2006-03-10 13:10:00,53.57,53.6,53.54,53.56,25500.0,33.6855,33.7044,33.6666,33.6792,25500.0
2006-03-10 13:15:00,53.57,53.59,53.52,53.53,31500.0,33.6855,33.6981,33.6541,33.6604,31500.0
2006-03-10 13:20:00,53.54,53.56,53.51,53.53,10300.0,33.6666,33.6792,33.6478,33.6604,10300.0
2006-03-10 13:25:00,53.54,53.6,53.49,53.52,29300.0,33.6666,33.7044,33.6352,33.6541,29300.0
2006-03-10 13:30:00,53.52,53.53,53.41,53.47,63800.0,33.6541,33.6604,33.5849,33.6226,63800.0
2006-03-10 13:35:00,53.43,53.54,53.43,53.49,11700.0,33.5975,33.6666,33.5975,33.6352,11700.0
2006-03-10 13:40:00,53.49,53.5,53.35,53.39,283200.0,33.6352,33.6415,33.5472,33.5723,283200.0
2006-03-10 13:45:00,53.37,53.41,53.34,53.39,48000.0,33.5597,33.5849,33.5409,33.5723,48000.0
2006-03-10 13:50:00,53.38,53.38,53.32,53.37,39500.0,33.566,33.566,33.5283,33.5597,39500.0
2006-03-10 13:55:00,53.36,53.37,53.31,53.31,25700.0,33.5535,33.5597,33.522,33.522,25700.0
2006-03-10 14:00:00,53.32,53.34,53.28,53.32,16400.0,33.5283,33.5409,33.5031,33.5283,16400.0
2006-03-10 14:05:00,53.31,53.39,53.31,53.39,82200.0,33.522,33.5723,33.522,33.5723,82200.0
2006-03-10 14:10:00,53.4,53.43,53.33,53.37,14900.0,33.5786,33.5975,33.5346,33.5597,14900.0
2006-03-10 14:15:00,53.37,53.39,53.35,53.36,22800.0,33.5597,33.5723,33.5472,33.5535,22800.0
2006-03-10 14:20:00,53.36,53.36,53.26,53.3,18300.0,33.5535,33.5535,33.4906,33.5157,18300.0
2006-03-10 14:25:00,53.3,53.33,53.24,53.24,37100.0,33.5157,33.5346,33.478,33.478,37100.0
2006-03-10 14:30:00,53.24,53.28,53.2,53.24,59100.0,33.478,33.5031,33.4528,33.478,59100.0
2006-03-10 14:35:00,53.24,53.28,53.22,53.25,39200.0,33.478,33.5031,33.4654,33.4843,39200.0
2006-03-10 14:40:00,53.25,53.29,53.18,53.2,40900.0,33.4843,33.5094,33.4403,33.4528,40900.0
2006-03-10 14:45:00,53.22,53.26,53.14,53.14,57400.0,33.4654,33.4906,33.4151,33.4151,57400.0
2006-03-10 14:50:00,53.15,53.27,53.14,53.18,35700.0,33.4214,33.4969,33.4151,33.4403,35700.0
2006-03-10 14:55:00,53.21,53.28,53.15,53.16,43200.0,33.4591,33.5031,33.4214,33.4277,43200.0
2006-03-10 15:00:00,53.16,53.28,53.15,53.24,16400.0,33.4277,33.5031,33.4214,33.478,16400.0
2006-03-10 15:05:00,53.23,53.25,53.17,53.22,45700.0,33.4717,33.4843,33.434,33.4654,45700.0
2006-03-10 15:10:00,53.24,53.31,53.15,53.31,105600.0,33.478,33.522,33.4214,33.522,105600.0
2006-03-10 15:15:00,53.3,53.3,53.21,53.24,60100.0,33.5157,33.5157,33.4591,33.478,60100.0
2006-03-10 15:20:00,53.25,53.31,53.23,53.26,22100.0,33.4843,33.522,33.4717,33.4906,22100.0
2006-03-10 15:25:00,53.26,53.28,53.25,53.28,31600.0,33.4906,33.5031,33.4843,33.5031,31600.0
2006-03-10 15:30:00,53.27,53.4,53.25,53.27,38500.0,33.4969,33.5786,33.4843,33.4969,38500.0
2006-03-10 15:35:00,53.28,53.33,53.25,53.3,73900.0,33.5031,33.5346,33.4843,33.5157,73900.0
2006-03-10 15:40:00,53.3,53.31,53.21,53.23,56800.0,33.5157,33.522,33.4591,33.4717,56800.0
2006-03-10 15:45:00,53.22,53.25,53.2,53.22,39600.0,33.4654,33.4843,33.4528,33.4654,39600.0
2006-03-10 15:50:00,53.22,53.28,53.18,53.27,127000.0,33.4654,33.5031,33.4403,33.4969,127000.0
2006-03-10 15:55:00,53.25,53.31,53.23,53.29,164000.0,33.4843,33.522,33.4717,33.5094,164000.0
2006-03-13 09:30:00,53.45,53.51,53.43,53.43,59700.0,33.61,33.6478,33.5975,33.5975,59700.0
2006-03-13 09:35:00,53.41,53.43,53.25,53.4,39500.0,33.5849,33.5975,33.4843,33.5786,39500.0
2006-03-13 09:40:00,53.48,53.51,53.36,53.4,43700.0,33.6289,33.6478,33.5535,33.5786,43700.0
2006-03-13 09:45:00,53.44,53.53,53.4,53.51,41000.0,33.6038,33.6604,33.5786,33.6478,41000.0
2006-03-13 09:50:00,53.5,53.5,53.4,53.4,67700.0,33.6415,33.6415,33.5786,33.5786,67700.0
2006-03-13 09:55:00,53.41,53.48,53.34,53.48,53100.0,33.5849,33.6289,33.5409,33.6289,53100.0
2006-03-13 10:00:00,53.47,53.52,53.38,53.45,23200.0,33.6226,33.6541,33.566,33.61,23200.0
2006-03-13 10:05:00,53.45,53.51,53.4,53.44,21500.0,33.61,33.6478,33.5786,33.6038,21500.0
2006-03-13 10:10:00,53.45,53.58,53.44,53.51,41900.0,33.61,33.6918,33.6038,33.6478,41900.0
2006-03-13 10:15:00,53.54,53.57,53.5,53.53,13100.0,33.6666,33.6855,33.6415,33.6604,13100.0
2006-03-13 10:20:00,53.52,53.54,53.43,53.54,30200.0,33.6541,33.6666,33.5975,33.6666,30200.0
2006-03-13 10:25:00,53.53,53.57,53.42,53.42,26900.0,33.6604,33.6855,33.5912,33.5912,26900.0
2006-03-13 10:30:00,53.45,53.49,53.41,53.43,18000.0,33.61,33.6352,33.5849,33.5975,18000.0
2006-03-13 10:35:00,53.42,53.44,53.35,53.35,37200.0,33.5912,33.6038,33.5472,33.5472,37200.0
2006-03-13 10:40:00,53.35,53.36,53.23,53.23,33800.0,33.5472,33.5535,33.4717,33.4717,33800.0
2006-03-13 10:45:00,53.22,53.25,53.21,53.25,34000.0,33.4654,33.4843,33.4591,33.4843,34000.0
2006-03-13 10:50:00,53.25,53.28,53.17,53.24,55700.0,33.4843,33.5031,33.434,33.478,55700.0
2006-03-13 10:55:00,53.26,53.26,53.19,53.21,23800.0,33.4906,33.4906,33.4466,33.4591,23800.0
2006-03-13 11:00:00,53.21,53.27,53.21,53.21,43800.0,33.4591,33.4969,33.4591,33.4591,43800.0
2006-03-13 11:05:00,53.21,53.28,53.18,53.23,32800.0,33.4591,33.5031,33.4403,33.4717,32800.0
2006-03-13 11:10:00,53.23,53.28,53.23,53.25,18400.0,33.4717,33.5031,33.4717,33.4843,18400.0
2006-03-13 11:15:00,53.26,53.32,53.25,53.29,18200.0,33.4906,33.5283,33.4843,33.5094,18200.0
2006-03-13 11:20:00,53.29,53.38,53.29,53.36,19300.0,33.5094,33.566,33.5094,33.5535,19300.0
2006-03-13 11:25:00,53.33,53.37,53.3,53.36,37600.0,33.5346,33.5597,33.5157,33.5535,37600.0
2006-03-13 11:30:00,53.35,53.43,53.34,53.39,81200.0,33.5472,33.5975,33.5409,33.5723,81200.0
2006-03-13 11:35:00,53.39,53.4,53.3,53.3,50100.0,33.5723,33.5786,33.5157,33.5157,50100.0
2006-03-13 11:40:00,53.34,53.38,53.28,53.37,29100.0,33.5409,33.566,33.5031,33.5597,29100.0
2006-03-13 11:45:00,53.38,53.44,53.32,53.42,22100.0,33.566,33.6038,33.5283,33.5912,22100.0
2006-03-13 11:50:00,53.41,53.46,53.37,53.44,46800.0,33.5849,33.6163,33.5597,33.6038,46800.0
2006-03-13 11:55:00,53.42,53.47,53.37,53.47,46000.0,33.5912,33.6226,33.5597,33.6226,46000.0
2006-03-13 12:00:00,53.47,53.47,53.4,53.44,21200.0,33.6226,33.6226,33.5786,33.6038,21200.0
2006-03-13 12:05:00,53.43,53.46,53.4,53.44,28300.0,33.5975,33.6163,33.5786,33.6038,28300.0
2006-03-13 12:10:00,53.42,53.46,53.41,53.43,22100.0,33.5912,33.6163,33.5849,33.5975,22100.0
2006-03-13 12:15:00,53.43,53.5,53.42,53.49,15300.0,33.5975,33.6415,33.5912,33.6352,15300.0
2006-03-13 12:20:00,53.48,53.52,53.43,53.43,13100.0,33.6289,33.6541,33.5975,33.5975,13100.0
2006-03-13 12:25:00,53.47,53.5,53.45,53.48,12900.0,33.6226,33.6415,33.61,33.6289,12900.0
2006-03-13 12:30:00,53.48,53.48,53.41,53.44,25600.0,33.6289,33.6289,33.5849,33.6038,25600.0
2006-03-13 12:35:00,53.44,53.48,53.41,53.41,53500.0,33.6038,33.6289,33.5849,33.5849,53500.0
2006-03-13 12:40:00,53.41,53.47,53.33,53.36,35100.0,33.5849,33.6226,33.5346,33.5535,35100.0
2006-03-13 12:45:00,53.36,53.44,53.36,53.42,115700.0,33.5535,33.6038,33.5535,33.5912,115700.0
2006-03-13 12:50:00,53.42,53.42,53.34,53.4,78000.0,33.5912,33.5912,33.5409,33.5786,78000.0
2006-03-13 12:55:00,53.42,53.47,53.39,53.46,39900.0,33.5912,33.6226,33.5723,33.6163,39900.0
2006-03-13 13:00:00,53.47,53.47,53.35,53.39,54800.0,33.6226,33.6226,33.5472,33.5723,54800.0
2006-03-13 13:05:00,53.39,53.4,53.3,53.35,25000.0,33.5723,33.5786,33.5157,33.5472,25000.0
2006-03-13 13:10:00,53.36,53.36,53.18,53.25,42900.0,33.5535,33.5535,33.4403,33.4843,42900.0
2006-03-13 13:15:00,53.24,53.26,53.15,53.26,28700.0,33.478,33.4906,33.4214,33.4906,28700.0
2006-03-13 13:20:00,53.26,53.27,53.21,53.24,29100.0,33.4906,33.4969,33.4591,33.478,29100.0
2006-03-13 13:25:00,53.24,53.33,53.22,53.3,66300.0,33.478,33.5346,33.4654,33.5157,66300.0
2006-03-13 13:30:00,53.29,53.32,53.26,53.27,11000.0,33.5094,33.5283,33.4906,33.4969,11000.0
2006-03-13 13:35:00,53.26,53.3,53.22,53.24,28700.0,33.4906,33.5157,33.4654,33.478,28700.0
2006-03-13 13:40:00,53.23,53.29,53.22,53.25,60700.0,33.4717,33.5094,33.4654,33.4843,60700.0
2006-03-13 13:45:00,53.25,53.26,53.22,53.25,29300.0,33.4843,33.4906,33.4654,33.4843,29300.0
2006-03-13 13:50:00,53.25,53.31,53.24,53.26,16600.0,33.4843,33.522,33.478,33.4906,16600.0
2006-03-13 13:55:00,53.26,53.28,53.2,53.27,16800.0,33.4906,33.5031,33.4528,33.4969,16800.0
2006-03-13 14:00:00,53.28,53.37,53.28,53.36,30000.0,33.5031,33.5597,33.5031,33.5535,30000.0
2006-03-13 14:05:00,53.37,53.4,53.33,53.39,41200.0,33.5597,33.5786,33.5346,33.5723,41200.0
2006-03-13 14:10:00,53.39,53.42,53.34,53.37,48000.0,33.5723,33.5912,33.5409,33.5597,48000.0
2006-03-13 14:15:00,53.35,53.38,53.34,53.35,43800.0,33.5472,33.566,33.5409,33.5472,43800.0
2006-03-13 14:20:00,53.33,53.37,53.33,53.36,54300.0,33.5346,33.5597,33.5346,33.5535,54300.0
2006-03-13 14:25:00,53.36,53.38,53.33,53.36,14600.0,33.5535,33.566,33.5346,33.5535,14600.0
2006-03-13 14:30:00,53.37,53.4,53.34,53.39,22200.0,33.5597,33.5786,33.5409,33.5723,22200.0
2006-03-13 14:35:00,53.38,53.43,53.33,53.36,17200.0,33.566,33.5975,33.5346,33.5535,17200.0
2006-03-13 14:40:00,53.39,53.39,53.23,53.26,59600.0,33.5723,33.5723,33.4717,33.4906,59600.0
2006-03-13 14:45:00,53.26,53.28,53.22,53.25,16900.0,33.4906,33.5031,33.4654,33.4843,16900.0
2006-03-13 14:50:00,53.25,53.31,53.23,53.31,78100.0,33.4843,33.522,33.4717,33.522,78100.0
2006-03-13 14:55:00,53.3,53.3,53.19,53.23,20500.0,33.5157,33.5157,33.4466,33.4717,20500.0
2006-03-13 15:00:00,53.22,53.29,53.22,53.26,18100.0,33.4654,33.5094,33.4654,33.4906,18100.0
2006-03-13 15:05:00,53.26,53.28,53.22,53.26,71500.0,33.4906,33.5031,33.4654,33.4906,71500.0
2006-03-13 15:10:00,53.26,53.35,53.26,53.32,44300.0,33.4906,33.5472,33.4906,33.5283,44300.0
2006-03-13 15:15:00,53.32,53.32,53.27,53.3,21400.0,33.5283,33.5283,33.4969,33.5157,21400.0
2006-03-13 15:20:00,53.31,53.31,53.2,53.23,39600.0,33.522,33.522,33.4528,33.4717,39600.0
2006-03-13 15:25:00,53.23,53.25,53.2,53.24,28000.0,33.4717,33.4843,33.4528,33.478,28000.0
2006-03-13 15:30:00,53.24,53.25,53.22,53.25,37900.0,33.478,33.4843,33.4654,33.4843,37900.0
2006-03-13 15:35:00,53.25,53.31,53.25,53.31,33000.0,33.4843,33.522,33.4843,33.522,33000.0
2006-03-13 15:40:00,53.3,53.37,53.3,53.37,38900.0,33.5157,33.5597,33.5157,33.5597,38900.0
2006-03-13 15:45:00,53.37,53.39,53.35,53.37,66600.0,33.5597,33.5723,33.5472,33.5597,66600.0
2006-03-13 15:50:00,53.37,53.37,53.3,53.32,67100.0,33.5597,33.5597,33.5157,33.5283,67100.0
2006-03-13 15:55:00,53.33,53.35,53.29,53.32,71800.0,33.5346,33.5472,33.5094,33.5283,71800.0
2006-03-14 09:30:00,53.16,53.3,53.16,53.28,83200.0,33.4277,33.5157,33.4277,33.5031,83200.0
2006-03-14 09:35:00,53.29,53.45,53.29,53.39,38600.0,33.5094,33.61,33.5094,33.5723,38600.0
2006-03-14 09:40:00,53.39,53.5,53.38,53.46,57600.0,33.5723,33.6415,33.566,33.6163,57600.0
2006-03-14 09:45:00,53.46,53.55,53.45,53.55,47200.0,33.6163,33.6729,33.61,33.6729,47200.0
2006-03-14 09:50:00,53.56,53.73,53.56,53.68,68700.0,33.6792,33.7861,33.6792,33.7547,68700.0
2006-03-14 09:55:00,53.67,53.69,53.6,53.6,49500.0,33.7484,33.761,33.7044,33.7044,49500.0
2006-03-14 10:00:00,53.61,53.64,53.53,53.53,26500.0,33.7107,33.7295,33.6604,33.6604,26500.0
2006-03-14 10:05:00,53.55,53.58,53.5,53.53,40400.0,33.6729,33.6918,33.6415,33.6604,40400.0
2006-03-14 10:10:00,53.53,53.53,53.49,53.51,33400.0,33.6604,33.6604,33.6352,33.6478,33400.0
2006-03-14 10:15:00,53.51,53.57,53.49,53.55,152600.0,33.6478,33.6855,33.6352,33.6729,152600.0
2006-03-14 10:20:00,53.55,53.64,53.54,53.61,78700.0,33.6729,33.7295,33.6666,33.7107,78700.0
2006-03-14 10:25:00,53.62,53.64,53.6,53.62,43900.0,33.7169,33.7295,33.7044,33.7169,43900.0
2006-03-14 10:30:00,53.63,53.73,53.63,53.71,44800.0,33.7232,33.7861,33.7232,33.7735,44800.0
2006-03-14 10:35:00,53.71,53.71,53.57,53.58,36700.0,33.7735,33.7735,33.6855,33.6918,36700.0
2006-03-14 10:40:00,53.58,53.62,53.57,53.62,55300.0,33.6918,33.7169,33.6855,33.7169,55300.0
2006-03-14 10:45:00,53.62,53.74,53.61,53.73,81600.0,33.7169,33.7924,33.7107,33.7861,81600.0
2006-03-14 10:50:00,53.74,53.79,53.74,53.78,40700.0,33.7924,33.8238,33.7924,33.8176,40700.0
2006-03-14 10:55:00,53.78,53.79,53.75,53.79,28000.0,33.8176,33.8238,33.7987,33.8238,28000.0
2006-03-14 11:00:00,53.79,53.81,53.76,53.8,31900.0,33.8238,33.8364,33.805,33.8301,31900.0
2006-03-14 11:05:00,53.79,53.81,53.69,53.69,28800.0,33.8238,33.8364,33.761,33.761,28800.0
2006-03-14 11:10:00,53.68,53.71,53.66,53.7,23300.0,33.7547,33.7735,33.7421,33.7673,23300.0
2006-03-14 11:15:00,53.7,53.77,53.69,53.71,62000.0,33.7673,33.8113,33.761,33.7735,62000.0
2006-03-14 11:20:00,53.7,53.71,53.65,53.7,19400.0,33.7673,33.7735,33.7358,33.7673,19400.0
2006-03-14 11:25:00,53.7,53.73,53.7,53.7,21500.0,33.7673,33.7861,33.7673,33.7673,21500.0
2006-03-14 11:30:00,53.71,53.79,53.71,53.74,25300.0,33.7735,33.8238,33.7735,33.7924,25300.0
2006-03-14 11:35:00,53.74,53.8,53.72,53.8,21200.0,33.7924,33.8301,33.7798,33.8301,21200.0
2006-03-14 11:40:00,53.8,53.94,53.8,53.92,52600.0,33.8301,33.9182,33.8301,33.9056,52600.0
2006-03-14 11:45:00,53.92,53.94,53.88,53.91,48700.0,33.9056,33.9182,33.8804,33.8993,48700.0
2006-03-14 11:50:00,53.91,53.93,53.9,53.92,23100.0,33.8993,33.9119,33.893,33.9056,23100.0
2006-03-14 11:55:00,53.92,53.97,53.91,53.95,27600.0,33.9056,33.937,33.8993,33.9245,27600.0
2006-03-14 12:00:00,53.95,54.05,53.95,54.02,51800.0,33.9245,33.9873,33.9245,33.9685,51800.0
2006-03-14 12:05:00,54.01,54.05,53.98,54.04,45500.0,33.9622,33.9873,33.9433,33.981,45500.0
2006-03-14 12:10:00,54.04,54.1,53.5,54.1,45300.0,33.981,34.0188,33.6415,34.0188,45300.0
2006-03-14 12:15:00,54.1,54.12,54.06,54.07,30300.0,34.0188,34.0314,33.9936,33.9999,30300.0
2006-03-14 12:20:00,54.1,54.11,54.08,54.08,16600.0,34.0188,34.0251,34.0062,34.0062,16600.0
2006-03-14 12:25:00,54.08,54.09,54.06,54.06,21100.0,34.0062,34.0125,33.9936,33.9936,21100.0
2006-03-14 12:30:00,54.06,54.07,54.0,54.0,27800.0,33.9936,33.9999,33.9559,33.9559,27800.0
2006-03-14 12:35:00,54.01,54.02,53.98,53.98,13400.0,33.9622,33.9685,33.9433,33.9433,13400.0
2006-03-14 12:40:00,53.98,54.0,53.96,53.99,20900.0,33.9433,33.9559,33.9307,33.9496,20900.0
2006-03-14 12:45:00,54.0,54.01,53.94,53.97,17000.0,33.9559,33.9622,33.9182,33.937,17000.0
2006-03-14 12:50:00,53.96,53.97,53.9,53.91,18100.0,33.9307,33.937,33.893,33.8993,18100.0
2006-03-14 12:55:00,53.92,54.0,53.92,54.0,17400.0,33.9056,33.9559,33.9056,33.9559,17400.0
2006-03-14 13:00:00,53.99,53.99,53.95,53.96,15100.0,33.9496,33.9496,33.9245,33.9307,15100.0
2006-03-14 13:05:00,53.96,54.01,53.95,53.95,14100.0,33.9307,33.9622,33.9245,33.9245,14100.0
2006-03-14 13:10:00,53.97,54.06,53.95,54.06,34400.0,33.937,33.9936,33.9245,33.9936,34400.0
2006-03-14 13:15:00,54.06,54.19,54.06,54.19,39900.0,33.9936,34.0754,33.9936,34.0754,39900.0
2006-03-14 13:20:00,54.19,54.2,54.14,54.15,28600.0,34.0754,34.0817,34.0439,34.0502,28600.0
2006-03-14 13:25:00,54.14,54.2,54.13,54.13,43900.0,34.0439,34.0817,34.0376,34.0376,43900.0
2006-03-14 13:30:00,54.15,54.15,54.12,54.14,27700.0,34.0502,34.0502,34.0314,34.0439,27700.0
2006-03-14 13:35:00,54.14,54.15,54.11,54.15,19200.0,34.0439,34.0502,34.0251,34.0502,19200.0
2006-03-14 13:40:00,54.13,54.17,54.11,54.14,34100.0,34.0376,34.0628,34.0251,34.0439,34100.0
2006-03-14 13:45:00,54.14,54.22,54.14,54.2,36500.0,34.0439,34.0942,34.0439,34.0817,36500.0
2006-03-14 13:50:00,54.2,54.28,54.2,54.27,49000.0,34.0817,34.132,34.0817,34.1257,49000.0
2006-03-14 13:55:00,54.26,54.27,54.21,54.24,50600.0,34.1194,34.1257,34.0879,34.1068,50600.0
2006-03-14 14:00:00,54.24,54.28,54.22,54.27,44900.0,34.1068,34.132,34.0942,34.1257,44900.0
2006-03-14 14:05:00,54.27,54.3,54.23,54.24,60800.0,34.1257,34.1445,34.1005,34.1068,60800.0
2006-03-14 14:10:00,54.25,54.3,54.23,54.3,92300.0,34.1131,34.1445,34.1005,34.1445,92300.0
2006-03-14 14:15:00,54.3,54.4,54.29,54.34,96700.0,34.1445,34.2074,34.1382,34.1697,96700.0
2006-03-14 14:20:00,54.34,54.42,54.31,54.4,73500.0,34.1697,34.22,34.1508,34.2074,73500.0
2006-03-14 14:25:00,54.42,54.42,54.37,54.4,60200.0,34.22,34.22,34.1886,34.2074,60200.0
2006-03-14 14:30:00,54.39,54.41,54.38,54.38,50900.0,34.2011,34.2137,34.1948,34.1948,50900.0
2006-03-14 14:35:00,54.38,54.45,54.37,54.44,37800.0,34.1948,34.2389,34.1886,34.2326,37800.0
2006-03-14 14:40:00,54.44,54.55,54.38,54.53,69500.0,34.2326,34.3017,34.1948,34.2892,69500.0
2006-03-14 14:45:00,54.54,54.61,54.52,54.57,56300.0,34.2955,34.3395,34.2829,34.3143,56300.0
2006-03-14 14:50:00,54.57,54.59,54.49,54.51,28000.0,34.3143,34.3269,34.264,34.2766,28000.0
2006-03-14 14:55:00,54.51,54.51,54.39,54.4,44600.0,34.2766,34.2766,34.2011,34.2074,44600.0
2006-03-14 15:00:00,54.38,54.4,54.34,54.37,48500.0,34.1948,34.2074,34.1697,34.1886,48500.0
2006-03-14 15:05:00,54.37,54.47,54.37,54.41,59100.0,34.1886,34.2514,34.1886,34.2137,59100.0
2006-03-14 15:10:00,54.42,54.42,54.34,54.38,31300.0,34.22,34.22,34.1697,34.1948,31300.0
2006-03-14 15:15:00,54.38,54.39,54.31,54.31,64200.0,34.1948,34.2011,34.1508,34.1508,64200.0
2006-03-14 15:20:00,54.31,54.32,54.27,54.28,29700.0,34.1508,34.1571,34.1257,34.132,29700.0
2006-03-14 15:25:00,54.28,54.36,54.28,54.35,53300.0,34.132,34.1823,34.132,34.176,53300.0
2006-03-14 15:30:00,54.35,54.43,54.35,54.41,52200.0,34.176,34.2263,34.176,34.2137,52200.0
2006-03-14 15:35:00,54.4,54.45,54.36,54.4,56300.0,34.2074,34.2389,34.1823,34.2074,56300.0
2006-03-14 15:40:00,54.39,54.49,54.39,54.46,58600.0,34.2011,34.264,34.2011,34.2451,58600.0
2006-03-14 15:45:00,54.46,54.52,54.46,54.5,65000.0,34.2451,34.2829,34.2451,34.2703,65000.0
2006-03-14 15:50:00,54.51,54.51,54.44,54.48,84200.0,34.2766,34.2766,34.2326,34.2577,84200.0
2006-03-14 15:55:00,54.48,54.53,54.47,54.52,104600.0,34.2577,34.2892,34.2514,34.2829,104600.0
2006-03-15 09:30:00,54.65,54.66,54.55,54.65,69700.0,34.3646,34.3709,34.3017,34.3646,69700.0
2006-03-15 09:35:00,54.68,54.7,54.45,54.45,53000.0,34.3835,34.3961,34.2389,34.2389,53000.0
2006-03-15 09:40:00,54.47,54.47,54.24,54.27,129700.0,34.2514,34.2514,34.1068,34.1257,129700.0
2006-03-15 09:45:00,54.27,54.37,54.1,54.23,72100.0,34.1257,34.1886,34.0188,34.1005,72100.0
2006-03-15 09:50:00,54.22,54.29,54.16,54.25,56300.0,34.0942,34.1382,34.0565,34.1131,56300.0
2006-03-15 09:55:00,54.23,54.27,54.17,54.27,38700.0,34.1005,34.1257,34.0628,34.1257,38700.0
2006-03-15 10:00:00,54.26,54.26,54.1,54.12,41400.0,34.1194,34.1194,34.0188,34.0314,41400.0
2006-03-15 10:05:00,54.11,54.14,54.1,54.13,21200.0,34.0251,34.0439,34.0188,34.0376,21200.0
2006-03-15 10:10:00,54.13,54.13,53.94,53.94,44300.0,34.0376,34.0376,33.9182,33.9182,44300.0
2006-03-15 10:15:00,53.95,54.04,53.93,54.04,45400.0,33.9245,33.981,33.9119,33.981,45400.0
2006-03-15 10:20:00,53.99,53.99,53.82,53.83,74900.0,33.9496,33.9496,33.8427,33.849,74900.0
2006-03-15 10:25:00,53.83,53.89,53.82,53.82,47200.0,33.849,33.8867,33.8427,33.8427,47200.0
2006-03-15 10:30:00,53.84,53.89,53.8,53.84,66500.0,33.8553,33.8867,33.8301,33.8553,66500.0
2006-03-15 10:35:00,53.83,53.86,53.8,53.82,33500.0,33.849,33.8679,33.8301,33.8427,33500.0
2006-03-15 10:40:00,53.83,53.86,53.7,53.75,59400.0,33.849,33.8679,33.7673,33.7987,59400.0
2006-03-15 10:45:00,53.75,53.75,53.6,53.61,83300.0,33.7987,33.7987,33.7044,33.7107,83300.0
2006-03-15 10:50:00,53.6,53.7,53.57,53.61,199300.0,33.7044,33.7673,33.6855,33.7107,199300.0
2006-03-15 10:55:00,53.62,53.69,53.61,53.66,34200.0,33.7169,33.761,33.7107,33.7421,34200.0
2006-03-15 11:00:00,53.65,53.7,53.65,53.69,27800.0,33.7358,33.7673,33.7358,33.761,27800.0
2006-03-15 11:05:00,53.68,53.71,53.64,53.64,42700.0,33.7547,33.7735,33.7295,33.7295,42700.0
2006-03-15 11:10:00,53.64,53.65,53.53,53.59,57200.0,33.7295,33.7358,33.6604,33.6981,57200.0
2006-03-15 11:15:00,53.6,53.61,53.55,53.55,33700.0,33.7044,33.7107,33.6729,33.6729,33700.0
2006-03-15 11:20:00,53.57,53.57,53.5,53.54,70000.0,33.6855,33.6855,33.6415,33.6666,70000.0
2006-03-15 11:25:00,53.54,53.56,53.52,53.53,28500.0,33.6666,33.6792,33.6541,33.6604,28500.0
2006-03-15 11:30:00,53.52,53.53,53.46,53.49,85900.0,33.6541,33.6604,33.6163,33.6352,85900.0
2006-03-15 11:35:00,53.49,53.5,53.43,53.5,31700.0,33.6352,33.6415,33.5975,33.6415,31700.0
2006-03-15 11:40:00,53.5,53.55,53.45,53.45,46800.0,33.6415,33.6729,33.61,33.61,46800.0
2006-03-15 11:45:00,53.45,53.45,53.33,53.33,69300.0,33.61,33.61,33.5346,33.5346,69300.0
2006-03-15 11:50:00,53.33,53.39,53.31,53.31,57000.0,33.5346,33.5723,33.522,33.522,57000.0
2006-03-15 11:55:00,53.3,53.41,53.27,53.4,50100.0,33.5157,33.5849,33.4969,33.5786,50100.0
2006-03-15 12:00:00,53.39,53.45,53.36,53.44,55100.0,33.5723,33.61,33.5535,33.6038,55100.0
2006-03-15 12:05:00,53.44,53.47,53.41,53.45,21600.0,33.6038,33.6226,33.5849,33.61,21600.0
2006-03-15 12:10:00,53.44,53.46,53.39,53.39,28400.0,33.6038,33.6163,33.5723,33.5723,28400.0
2006-03-15 12:15:00,53.4,53.41,53.36,53.38,33000.0,33.5786,33.5849,33.5535,33.566,33000.0
2006-03-15 12:20:00,53.39,53.41,53.33,53.33,88900.0,33.5723,33.5849,33.5346,33.5346,88900.0
2006-03-15 12:25:00,53.33,53.34,53.31,53.33,44900.0,33.5346,33.5409,33.522,33.5346,44900.0
2006-03-15 12:30:00,53.33,53.36,53.3,53.35,80500.0,33.5346,33.5535,33.5157,33.5472,80500.0
2006-03-15 12:35:00,53.35,53.45,53.35,53.45,20300.0,33.5472,33.61,33.5472,33.61,20300.0
2006-03-15 12:40:00,53.45,53.55,53.45,53.52,65700.0,33.61,33.6729,33.61,33.6541,65700.0
2006-03-15 12:45:00,53.52,53.54,53.5,53.54,22500.0,33.6541,33.6666,33.6415,33.6666,22500.0
2006-03-15 12:50:00,53.54,53.55,53.5,53.5,31800.0,33.6666,33.6729,33.6415,33.6415,31800.0
2006-03-15 12:55:00,53.5,53.55,53.5,53.55,23000.0,33.6415,33.6729,33.6415,33.6729,23000.0
2006-03-15 13:00:00,53.55,53.55,53.5,53.5,89900.0,33.6729,33.6729,33.6415,33.6415,89900.0
2006-03-15 13:05:00,53.51,53.52,53.5,53.51,14000.0,33.6478,33.6541,33.6415,33.6478,14000.0
2006-03-15 13:10:00,53.52,53.52,53.41,53.46,49300.0,33.6541,33.6541,33.5849,33.6163,49300.0
2006-03-15 13:15:00,53.47,53.53,53.47,53.53,29100.0,33.6226,33.6604,33.6226,33.6604,29100.0
2006-03-15 13:20:00,53.53,53.55,53.5,53.5,22200.0,33.6604,33.6729,33.6415,33.6415,22200.0
2006-03-15 13:25:00,53.5,53.53,53.49,53.53,27500.0,33.6415,33.6604,33.6352,33.6604,27500.0
2006-03-15 13:30:00,53.53,53.56,53.5,53.53,59600.0,33.6604,33.6792,33.6415,33.6604,59600.0
2006-03-15 13:35:00,53.55,53.56,53.5,53.53,74000.0,33.6729,33.6792,33.6415,33.6604,74000.0
2006-03-15 13:40:00,53.54,53.61,53.54,53.58,39000.0,33.6666,33.7107,33.6666,33.6918,39000.0
2006-03-15 13:45:00,53.6,53.67,53.58,53.67,57000.0,33.7044,33.7484,33.6918,33.7484,57000.0
2006-03-15 13:50:00,53.66,53.67,53.6,53.64,29900.0,33.7421,33.7484,33.7044,33.7295,29900.0
2006-03-15 13:55:00,53.65,53.67,53.62,53.65,34000.0,33.7358,33.7484,33.7169,33.7358,34000.0
2006-03-15 14:00:00,53.64,53.69,53.63,53.64,51500.0,33.7295,33.761,33.7232,33.7295,51500.0
2006-03-15 14:05:00,53.64,53.72,53.63,53.72,27800.0,33.7295,33.7798,33.7232,33.7798,27800.0
2006-03-15 14:10:00,53.73,53.84,53.7,53.82,67600.0,33.7861,33.8553,33.7673,33.8427,67600.0
2006-03-15 14:15:00,53.82,53.84,53.73,53.77,48100.0,33.8427,33.8553,33.7861,33.8113,48100.0
2006-03-15 14:20:00,53.77,53.83,53.76,53.81,75300.0,33.8113,33.849,33.805,33.8364,75300.0
2006-03-15 14:25:00,53.79,53.9,53.79,53.87,51600.0,33.8238,33.893,33.8238,33.8741,51600.0
2006-03-15 14:30:00,53.85,53.87,53.71,53.75,54600.0,33.8616,33.8741,33.7735,33.7987,54600.0
2006-03-15 14:35:00,53.72,53.77,53.7,53.7,17600.0,33.7798,33.8113,33.7673,33.7673,17600.0
2006-03-15 14:40:00,53.71,53.82,53.7,53.77,46200.0,33.7735,33.8427,33.7673,33.8113,46200.0
2006-03-15 14:45:00,53.77,53.79,53.63,53.64,36700.0,33.8113,33.8238,33.7232,33.7295,36700.0
2006-03-15 14:50:00,53.64,53.72,53.62,53.65,38400.0,33.7295,33.7798,33.7169,33.7358,38400.0
2006-03-15 14:55:00,53.65,53.7,53.63,53.63,25200.0,33.7358,33.7673,33.7232,33.7232,25200.0
2006-03-15 15:00:00,53.63,53.69,53.58,53.59,27700.0,33.7232,33.761,33.6918,33.6981,27700.0
2006-03-15 15:05:00,53.58,53.62,53.58,53.61,31100.0,33.6918,33.7169,33.6918,33.7107,31100.0
2006-03-15 15:10:00,53.61,53.63,53.57,53.59,29900.0,33.7107,33.7232,33.6855,33.6981,29900.0
2006-03-15 15:15:00,53.59,53.6,53.55,53.59,24700.0,33.6981,33.7044,33.6729,33.6981,24700.0
2006-03-15 15:20:00,53.6,53.69,53.6,53.62,43200.0,33.7044,33.761,33.7044,33.7169,43200.0
2006-03-15 15:25:00,53.62,53.65,53.58,53.61,40100.0,33.7169,33.7358,33.6918,33.7107,40100.0
2006-03-15 15:30:00,53.6,53.63,53.59,53.61,54200.0,33.7044,33.7232,33.6981,33.7107,54200.0
2006-03-15 15:35:00,53.61,53.71,53.61,53.7,44900.0,33.7107,33.7735,33.7107,33.7673,44900.0
2006-03-15 15:40:00,53.7,53.71,53.63,53.65,78300.0,33.7673,33.7735,33.7232,33.7358,78300.0
2006-03-15 15:45:00,53.65,53.68,53.62,53.65,54200.0,33.7358,33.7547,33.7169,33.7358,54200.0
2006-03-15 15:50:00,53.65,53.69,53.64,53.69,55300.0,33.7358,33.761,33.7295,33.761,55300.0
2006-03-15 15:55:00,53.69,53.77,53.68,53.76,118500.0,33.761,33.8113,33.7547,33.805,118500.0
2006-03-16 09:30:00,54.0,54.04,53.95,53.96,106600.0,33.9559,33.981,33.9245,33.9307,106600.0
2006-03-16 09:35:00,53.99,54.0,53.84,53.95,31000.0,33.9496,33.9559,33.8553,33.9245,31000.0
2006-03-16 09:40:00,53.96,54.0,53.85,53.87,51800.0,33.9307,33.9559,33.8616,33.8741,51800.0
2006-03-16 09:45:00,53.87,53.96,53.87,53.96,56700.0,33.8741,33.9307,33.8741,33.9307,56700.0
2006-03-16 09:50:00,53.98,54.02,53.96,53.99,43000.0,33.9433,33.9685,33.9307,33.9496,43000.0
2006-03-16 09:55:00,53.98,53.98,53.93,53.96,33600.0,33.9433,33.9433,33.9119,33.9307,33600.0
2006-03-16 10:00:00,53.97,54.0,53.96,54.0,40400.0,33.937,33.9559,33.9307,33.9559,40400.0
2006-03-16 10:05:00,54.0,54.17,53.99,54.09,82500.0,33.9559,34.0628,33.9496,34.0125,82500.0
2006-03-16 10:10:00,54.11,54.15,54.05,54.11,31800.0,34.0251,34.0502,33.9873,34.0251,31800.0
2006-03-16 10:15:00,54.12,54.15,54.06,54.09,33000.0,34.0314,34.0502,33.9936,34.0125,33000.0
2006-03-16 10:20:00,54.09,54.1,53.9,53.93,54700.0,34.0125,34.0188,33.893,33.9119,54700.0
2006-03-16 10:25:00,53.92,53.96,53.91,53.91,24600.0,33.9056,33.9307,33.8993,33.8993,24600.0
2006-03-16 10:30:00,53.92,54.02,53.9,53.98,49500.0,33.9056,33.9685,33.893,33.9433,49500.0
2006-03-16 10:35:00,53.99,54.04,53.96,53.99,23600.0,33.9496,33.981,33.9307,33.9496,23600.0
2006-03-16 10:40:00,53.99,54.0,53.95,53.98,20800.0,33.9496,33.9559,33.9245,33.9433,20800.0
2006-03-16 10:45:00,53.98,53.99,53.91,53.93,31900.0,33.9433,33.9496,33.8993,33.9119,31900.0
2006-03-16 10:50:00,53.91,53.97,53.91,53.93,34400.0,33.8993,33.937,33.8993,33.9119,34400.0
2006-03-16 10:55:00,53.94,53.96,53.86,53.88,35900.0,33.9182,33.9307,33.8679,33.8804,35900.0
2006-03-16 11:00:00,53.87,53.94,53.85,53.85,17900.0,33.8741,33.9182,33.8616,33.8616,17900.0
2006-03-16 11:05:00,53.87,53.92,53.82,53.92,22100.0,33.8741,33.9056,33.8427,33.9056,22100.0
2006-03-16 11:10:00,53.9,53.95,53.87,53.94,17200.0,33.893,33.9245,33.8741,33.9182,17200.0
2006-03-16 11:15:00,53.95,53.97,53.9,53.92,15600.0,33.9245,33.937,33.893,33.9056,15600.0
2006-03-16 11:20:00,53.91,53.97,53.91,53.96,17600.0,33.8993,33.937,33.8993,33.9307,17600.0
2006-03-16 11:25:00,53.96,53.97,53.92,53.93,32600.0,33.9307,33.937,33.9056,33.9119,32600.0
2006-03-16 11:30:00,53.93,53.96,53.91,53.94,19000.0,33.9119,33.9307,33.8993,33.9182,19000.0
2006-03-16 11:35:00,53.93,53.96,53.92,53.95,17800.0,33.9119,33.9307,33.9056,33.9245,17800.0
2006-03-16 11:40:00,53.95,53.96,53.92,53.93,19300.0,33.9245,33.9307,33.9056,33.9119,19300.0
2006-03-16 11:45:00,53.92,53.95,53.91,53.93,10900.0,33.9056,33.9245,33.8993,33.9119,10900.0
2006-03-16 11:50:00,53.93,53.94,53.91,53.91,5000.0,33.9119,33.9182,33.8993,33.8993,5000.0
2006-03-16 11:55:00,53.92,53.93,53.82,53.85,18400.0,33.9056,33.9119,33.8427,33.8616,18400.0
2006-03-16 12:00:00,53.85,53.85,53.81,53.82,20500.0,33.8616,33.8616,33.8364,33.8427,20500.0
2006-03-16 12:05:00,53.82,53.9,53.82,53.89,19900.0,33.8427,33.893,33.8427,33.8867,19900.0
2006-03-16 12:10:00,53.89,53.89,53.83,53.84,18400.0,33.8867,33.8867,33.849,33.8553,18400.0
2006-03-16 12:15:00,53.84,53.87,53.81,53.86,9400.0,33.8553,33.8741,33.8364,33.8679,9400.0
2006-03-16 12:20:00,53.85,53.85,53.75,53.8,35300.0,33.8616,33.8616,33.7987,33.8301,35300.0
2006-03-16 12:25:00,53.8,53.9,53.8,53.88,39400.0,33.8301,33.893,33.8301,33.8804,39400.0
2006-03-16 12:30:00,53.88,53.89,53.83,53.86,20700.0,33.8804,33.8867,33.849,33.8679,20700.0
2006-03-16 12:35:00,53.85,53.88,53.85,53.87,13300.0,33.8616,33.8804,33.8616,33.8741,13300.0
2006-03-16 12:40:00,53.88,53.89,53.86,53.89,32200.0,33.8804,33.8867,33.8679,33.8867,32200.0
2006-03-16 12:45:00,53.9,53.9,53.86,53.88,33800.0,33.893,33.893,33.8679,33.8804,33800.0
2006-03-16 12:50:00,53.87,53.93,53.85,53.9,47800.0,33.8741,33.9119,33.8616,33.893,47800.0
2006-03-16 12:55:00,53.92,53.93,53.88,53.89,8400.0,33.9056,33.9119,33.8804,33.8867,8400.0
2006-03-16 13:00:00,53.91,53.91,53.85,53.89,19600.0,33.8993,33.8993,33.8616,33.8867,19600.0
2006-03-16 13:05:00,53.9,53.92,53.88,53.88,11300.0,33.893,33.9056,33.8804,33.8804,11300.0
2006-03-16 13:10:00,53.9,53.9,53.8,53.8,33500.0,33.893,33.893,33.8301,33.8301,33500.0
2006-03-16 13:15:00,53.81,53.86,53.79,53.85,12700.0,33.8364,33.8679,33.8238,33.8616,12700.0
2006-03-16 13:20:00,53.85,53.95,53.82,53.95,12600.0,33.8616,33.9245,33.8427,33.9245,12600.0
2006-03-16 13:25:00,53.94,53.95,53.9,53.9,9500.0,33.9182,33.9245,33.893,33.893,9500.0
2006-03-16 13:30:00,53.9,53.95,53.89,53.95,16100.0,33.893,33.9245,33.8867,33.9245,16100.0
2006-03-16 13:35:00,53.95,54.0,53.92,53.96,40400.0,33.9245,33.9559,33.9056,33.9307,40400.0
2006-03-16 13:40:00,53.96,53.96,53.84,53.86,19900.0,33.9307,33.9307,33.8553,33.8679,19900.0
2006-03-16 13:45:00,53.84,53.85,53.78,53.8,15500.0,33.8553,33.8616,33.8176,33.8301,15500.0
2006-03-16 13:50:00,53.81,53.83,53.68,53.69,31900.0,33.8364,33.849,33.7547,33.761,31900.0
2006-03-16 13:55:00,53.7,53.81,53.7,53.73,27800.0,33.7673,33.8364,33.7673,33.7861,27800.0
2006-03-16 14:00:00,53.72,53.81,53.7,53.79,16900.0,33.7798,33.8364,33.7673,33.8238,16900.0
2006-03-16 14:05:00,53.82,53.94,53.82,53.89,16000.0,33.8427,33.9182,33.8427,33.8867,16000.0
2006-03-16 14:10:00,53.89,53.99,53.88,53.97,38700.0,33.8867,33.9496,33.8804,33.937,38700.0
2006-03-16 14:15:00,53.97,53.99,53.89,53.93,23700.0,33.937,33.9496,33.8867,33.9119,23700.0
2006-03-16 14:20:00,53.93,53.95,53.85,53.88,82400.0,33.9119,33.9245,33.8616,33.8804,82400.0
2006-03-16 14:25:00,53.87,53.87,53.77,53.82,39000.0,33.8741,33.8741,33.8113,33.8427,39000.0
2006-03-16 14:30:00,53.82,53.83,53.79,53.8,15100.0,33.8427,33.849,33.8238,33.8301,15100.0
2006-03-16 14:35:00,53.8,53.84,53.78,53.83,19200.0,33.8301,33.8553,33.8176,33.849,19200.0
2006-03-16 14:40:00,53.82,53.86,53.82,53.86,11400.0,33.8427,33.8679,33.8427,33.8679,11400.0
2006-03-16 14:45:00,53.85,53.87,53.72,53.77,26800.0,33.8616,33.8741,33.7798,33.8113,26800.0
2006-03-16 14:50:00,53.78,53.79,53.72,53.77,20100.0,33.8176,33.8238,33.7798,33.8113,20100.0
2006-03-16 14:55:00,53.77,53.78,53.74,53.75,14600.0,33.8113,33.8176,33.7924,33.7987,14600.0
2006-03-16 15:00:00,53.76,53.85,53.74,53.85,32700.0,33.805,33.8616,33.7924,33.8616,32700.0
2006-03-16 15:05:00,53.87,53.87,53.82,53.85,19100.0,33.8741,33.8741,33.8427,33.8616,19100.0
2006-03-16 15:10:00,53.84,53.88,53.84,53.88,19600.0,33.8553,33.8804,33.8553,33.8804,19600.0
2006-03-16 15:15:00,53.88,53.88,53.8,53.81,24500.0,33.8804,33.8804,33.8301,33.8364,24500.0
2006-03-16 15:20:00,53.81,53.81,53.75,53.8,28900.0,33.8364,33.8364,33.7987,33.8301,28900.0
2006-03-16 15:25:00,53.8,53.84,53.78,53.83,20900.0,33.8301,33.8553,33.8176,33.849,20900.0
2006-03-16 15:30:00,53.83,53.88,53.82,53.86,24400.0,33.849,33.8804,33.8427,33.8679,24400.0
2006-03-16 15:35:00,53.86,53.88,53.79,53.83,103500.0,33.8679,33.8804,33.8238,33.849,103500.0
2006-03-16 15:40:00,53.83,53.83,53.75,53.78,29700.0,33.849,33.849,33.7987,33.8176,29700.0
2006-03-16 15:45:00,53.78,53.78,53.73,53.74,60000.0,33.8176,33.8176,33.7861,33.7924,60000.0
2006-03-16 15:50:00,53.74,53.74,53.64,53.7,78100.0,33.7924,33.7924,33.7295,33.7673,78100.0
2006-03-16 15:55:00,53.71,53.74,53.67,53.73,82600.0,33.7735,33.7924,33.7484,33.7861,82600.0
2006-03-17 09:30:00,53.94,53.95,53.8,53.8,933600.0,33.9182,33.9245,33.8301,33.8301,933600.0
2006-03-17 09:35:00,53.8,53.95,53.77,53.9,35400.0,33.8301,33.9245,33.8113,33.893,35400.0
2006-03-17 09:40:00,53.89,53.95,53.78,53.86,27300.0,33.8867,33.9245,33.8176,33.8679,27300.0
2006-03-17 09:45:00,53.89,53.96,53.81,53.91,46400.0,33.8867,33.9307,33.8364,33.8993,46400.0
2006-03-17 09:50:00,53.91,54.0,53.91,54.0,32500.0,33.8993,33.9559,33.8993,33.9559,32500.0
2006-03-17 09:55:00,53.97,54.04,53.93,53.99,46900.0,33.937,33.981,33.9119,33.9496,46900.0
2006-03-17 10:00:00,53.93,54.01,53.93,53.95,31300.0,33.9119,33.9622,33.9119,33.9245,31300.0
2006-03-17 10:05:00,53.95,53.98,53.81,53.84,27100.0,33.9245,33.9433,33.8364,33.8553,27100.0
2006-03-17 10:10:00,53.84,53.97,53.84,53.85,24200.0,33.8553,33.937,33.8553,33.8616,24200.0
2006-03-17 10:15:00,53.85,53.92,53.81,53.81,25900.0,33.8616,33.9056,33.8364,33.8364,25900.0
2006-03-17 10:20:00,53.77,53.94,53.77,53.8,24100.0,33.8113,33.9182,33.8113,33.8301,24100.0
2006-03-17 10:25:00,53.82,53.85,53.76,53.76,13200.0,33.8427,33.8616,33.805,33.805,13200.0
2006-03-17 10:30:00,53.79,53.8,53.74,53.77,18300.0,33.8238,33.8301,33.7924,33.8113,18300.0
2006-03-17 10:35:00,53.76,53.82,53.73,53.75,16700.0,33.805,33.8427,33.7861,33.7987,16700.0
2006-03-17 10:40:00,53.73,53.8,53.72,53.8,14700.0,33.7861,33.8301,33.7798,33.8301,14700.0
2006-03-17 10:45:00,53.78,53.78,53.65,53.7,29800.0,33.8176,33.8176,33.7358,33.7673,29800.0
2006-03-17 10:50:00,53.7,53.79,53.7,53.78,18100.0,33.7673,33.8238,33.7673,33.8176,18100.0
2006-03-17 10:55:00,53.8,53.81,53.72,53.76,104800.0,33.8301,33.8364,33.7798,33.805,104800.0
2006-03-17 11:00:00,53.77,53.77,53.65,53.77,19500.0,33.8113,33.8113,33.7358,33.8113,19500.0
2006-03-17 11:05:00,53.76,53.81,53.76,53.79,13400.0,33.805,33.8364,33.805,33.8238,13400.0
2006-03-17 11:10:00,53.79,53.82,53.77,53.78,19300.0,33.8238,33.8427,33.8113,33.8176,19300.0
2006-03-17 11:15:00,53.76,53.76,53.65,53.73,26000.0,33.805,33.805,33.7358,33.7861,26000.0
2006-03-17 11:20:00,53.72,53.75,53.68,53.73,14500.0,33.7798,33.7987,33.7547,33.7861,14500.0
2006-03-17 11:25:00,53.74,53.74,53.64,53.71,14800.0,33.7924,33.7924,33.7295,33.7735,14800.0
2006-03-17 11:30:00,53.7,53.7,53.65,53.67,21500.0,33.7673,33.7673,33.7358,33.7484,21500.0
2006-03-17 11:35:00,53.68,53.68,53.64,53.65,36700.0,33.7547,33.7547,33.7295,33.7358,36700.0
2006-03-17 11:40:00,53.65,53.65,53.62,53.63,25900.0,33.7358,33.7358,33.7169,33.7232,25900.0
2006-03-17 11:45:00,53.63,53.64,53.61,53.62,19300.0,33.7232,33.7295,33.7107,33.7169,19300.0
2006-03-17 11:50:00,53.62,53.62,53.61,53.62,65500.0,33.7169,33.7169,33.7107,33.7169,65500.0
2006-03-17 11:55:00,53.61,53.72,53.61,53.72,37000.0,33.7107,33.7798,33.7107,33.7798,37000.0
2006-03-17 12:00:00,53.7,53.73,53.64,53.65,19200.0,33.7673,33.7861,33.7295,33.7358,19200.0
2006-03-17 12:05:00,53.65,53.65,53.6,53.65,55200.0,33.7358,33.7358,33.7044,33.7358,55200.0
2006-03-17 12:10:00,53.64,53.65,53.6,53.63,9600.0,33.7295,33.7358,33.7044,33.7232,9600.0
2006-03-17 12:15:00,53.64,53.68,53.64,53.68,35800.0,33.7295,33.7547,33.7295,33.7547,35800.0
2006-03-17 12:20:00,53.66,53.8,53.66,53.77,16600.0,33.7421,33.8301,33.7421,33.8113,16600.0
2006-03-17 12:25:00,53.79,53.84,53.76,53.84,13200.0,33.8238,33.8553,33.805,33.8553,13200.0
2006-03-17 12:30:00,53.84,53.91,53.83,53.87,80400.0,33.8553,33.8993,33.849,33.8741,80400.0
2006-03-17 12:35:00,53.87,53.88,53.82,53.87,32800.0,33.8741,33.8804,33.8427,33.8741,32800.0
2006-03-17 12:40:00,53.87,53.88,53.8,53.85,23400.0,33.8741,33.8804,33.8301,33.8616,23400.0
2006-03-17 12:45:00,53.85,53.87,53.84,53.86,25100.0,33.8616,33.8741,33.8553,33.8679,25100.0
2006-03-17 12:50:00,53.85,53.87,53.82,53.83,13500.0,33.8616,33.8741,33.8427,33.849,13500.0
2006-03-17 12:55:00,53.83,53.86,53.81,53.81,13500.0,33.849,33.8679,33.8364,33.8364,13500.0
2006-03-17 13:00:00,53.8,53.85,53.8,53.84,26100.0,33.8301,33.8616,33.8301,33.8553,26100.0
2006-03-17 13:05:00,53.85,53.86,53.82,53.85,15500.0,33.8616,33.8679,33.8427,33.8616,15500.0
2006-03-17 13:10:00,53.85,53.87,53.83,53.86,14200.0,33.8616,33.8741,33.849,33.8679,14200.0
2006-03-17 13:15:00,53.84,53.87,53.84,53.85,6900.0,33.8553,33.8741,33.8553,33.8616,6900.0
2006-03-17 13:20:00,53.85,53.87,53.84,53.85,28500.0,33.8616,33.8741,33.8553,33.8616,28500.0
2006-03-17 13:25:00,53.85,53.86,53.84,53.85,22600.0,33.8616,33.8679,33.8553,33.8616,22600.0
2006-03-17 13:30:00,53.85,53.87,53.84,53.84,62400.0,33.8616,33.8741,33.8553,33.8553,62400.0
2006-03-17 13:35:00,53.83,53.85,53.82,53.83,28200.0,33.849,33.8616,33.8427,33.849,28200.0
2006-03-17 13:40:00,53.83,53.85,53.78,53.8,15600.0,33.849,33.8616,33.8176,33.8301,15600.0
2006-03-17 13:45:00,53.81,53.86,53.81,53.84,32300.0,33.8364,33.8679,33.8364,33.8553,32300.0
2006-03-17 13:50:00,53.85,53.86,53.83,53.84,15400.0,33.8616,33.8679,33.849,33.8553,15400.0
2006-03-17 13:55:00,53.84,53.85,53.79,53.81,18500.0,33.8553,33.8616,33.8238,33.8364,18500.0
2006-03-17 14:00:00,53.8,53.84,53.8,53.83,25900.0,33.8301,33.8553,33.8301,33.849,25900.0
2006-03-17 14:05:00,53.83,53.83,53.78,53.83,115300.0,33.849,33.849,33.8176,33.849,115300.0
2006-03-17 14:10:00,53.82,53.87,53.79,53.81,51000.0,33.8427,33.8741,33.8238,33.8364,51000.0
2006-03-17 14:15:00,53.8,53.87,53.8,53.85,23600.0,33.8301,33.8741,33.8301,33.8616,23600.0
2006-03-17 14:20:00,53.86,53.92,53.85,53.9,15400.0,33.8679,33.9056,33.8616,33.893,15400.0
2006-03-17 14:25:00,53.91,53.91,53.75,53.82,34400.0,33.8993,33.8993,33.7987,33.8427,34400.0
2006-03-17 14:30:00,53.82,53.85,53.81,53.84,11900.0,33.8427,33.8616,33.8364,33.8553,11900.0
2006-03-17 14:35:00,53.85,53.88,53.84,53.87,17600.0,33.8616,33.8804,33.8553,33.8741,17600.0
2006-03-17 14:40:00,53.86,53.88,53.83,53.85,21300.0,33.8679,33.8804,33.849,33.8616,21300.0
2006-03-17 14:45:00,53.84,53.85,53.83,53.85,14400.0,33.8553,33.8616,33.849,33.8616,14400.0
2006-03-17 14:50:00,53.83,53.85,53.75,53.8,71700.0,33.849,33.8616,33.7987,33.8301,71700.0
2006-03-17 14:55:00,53.78,53.8,53.76,53.78,37400.0,33.8176,33.8301,33.805,33.8176,37400.0
2006-03-17 15:00:00,53.78,53.8,53.75,53.76,45500.0,33.8176,33.8301,33.7987,33.805,45500.0
2006-03-17 15:05:00,53.76,53.8,53.75,53.77,47300.0,33.805,33.8301,33.7987,33.8113,47300.0
2006-03-17 15:10:00,53.77,53.81,53.76,53.79,21300.0,33.8113,33.8364,33.805,33.8238,21300.0
2006-03-17 15:15:00,53.81,53.82,53.75,53.77,23100.0,33.8364,33.8427,33.7987,33.8113,23100.0
2006-03-17 15:20:00,53.77,53.79,53.75,53.75,19900.0,33.8113,33.8238,33.7987,33.7987,19900.0
2006-03-17 15:25:00,53.76,53.78,53.75,53.75,32300.0,33.805,33.8176,33.7987,33.7987,32300.0
2006-03-17 15:30:00,53.75,53.77,53.74,53.77,28300.0,33.7987,33.8113,33.7924,33.8113,28300.0
2006-03-17 15:35:00,53.77,53.78,53.74,53.77,31500.0,33.8113,33.8176,33.7924,33.8113,31500.0
2006-03-17 15:40:00,53.77,53.81,53.77,53.78,39500.0,33.8113,33.8364,33.8113,33.8176,39500.0
2006-03-17 15:45:00,53.78,53.81,53.75,53.8,64100.0,33.8176,33.8364,33.7987,33.8301,64100.0
2006-03-17 15:50:00,53.8,53.83,53.79,53.81,40700.0,33.8301,33.849,33.8238,33.8364,40700.0
2006-03-17 15:55:00,53.79,53.8,53.76,53.77,69400.0,33.8238,33.8301,33.805,33.8113,69400.0
2006-03-20 09:30:00,53.65,53.9,53.65,53.79,96500.0,33.7358,33.893,33.7358,33.8238,96500.0
2006-03-20 09:35:00,53.76,53.84,53.65,53.75,38100.0,33.805,33.8553,33.7358,33.7987,38100.0
2006-03-20 09:40:00,53.75,53.8,53.69,53.71,90000.0,33.7987,33.8301,33.761,33.7735,90000.0
2006-03-20 09:45:00,53.71,53.77,53.67,53.71,66600.0,33.7735,33.8113,33.7484,33.7735,66600.0
2006-03-20 09:50:00,53.73,53.76,53.64,53.64,31800.0,33.7861,33.805,33.7295,33.7295,31800.0
2006-03-20 09:55:00,53.65,53.65,53.47,53.48,46300.0,33.7358,33.7358,33.6226,33.6289,46300.0
2006-03-20 10:00:00,53.5,53.6,53.44,53.53,59100.0,33.6415,33.7044,33.6038,33.6604,59100.0
2006-03-20 10:05:00,53.53,53.59,53.3,53.33,44700.0,33.6604,33.6981,33.5157,33.5346,44700.0
2006-03-20 10:10:00,53.3,53.46,53.3,53.4,35800.0,33.5157,33.6163,33.5157,33.5786,35800.0
2006-03-20 10:15:00,53.4,53.48,53.35,53.46,28700.0,33.5786,33.6289,33.5472,33.6163,28700.0
2006-03-20 10:20:00,53.46,53.55,53.46,53.54,24000.0,33.6163,33.6729,33.6163,33.6666,24000.0
2006-03-20 10:25:00,53.56,53.57,53.4,53.42,51500.0,33.6792,33.6855,33.5786,33.5912,51500.0
2006-03-20 10:30:00,53.41,53.43,53.36,53.42,42300.0,33.5849,33.5975,33.5535,33.5912,42300.0
2006-03-20 10:35:00,53.44,53.48,53.41,53.43,33400.0,33.6038,33.6289,33.5849,33.5975,33400.0
2006-03-20 10:40:00,53.43,53.45,53.39,53.43,17400.0,33.5975,33.61,33.5723,33.5975,17400.0
2006-03-20 10:45:00,53.42,53.44,53.31,53.41,44900.0,33.5912,33.6038,33.522,33.5849,44900.0
2006-03-20 10:50:00,53.4,53.43,53.35,53.39,38500.0,33.5786,33.5975,33.5472,33.5723,38500.0
2006-03-20 10:55:00,53.4,53.44,53.37,53.4,42500.0,33.5786,33.6038,33.5597,33.5786,42500.0
2006-03-20 11:00:00,53.4,53.44,53.35,53.39,25700.0,33.5786,33.6038,33.5472,33.5723,25700.0
2006-03-20 11:05:00,53.39,53.4,53.38,53.38,46200.0,33.5723,33.5786,33.566,33.566,46200.0
2006-03-20 11:10:00,53.39,53.42,53.33,53.39,31600.0,33.5723,33.5912,33.5346,33.5723,31600.0
2006-03-20 11:15:00,53.4,53.41,53.33,53.36,28500.0,33.5786,33.5849,33.5346,33.5535,28500.0
2006-03-20 11:20:00,53.36,53.37,53.27,53.33,47900.0,33.5535,33.5597,33.4969,33.5346,47900.0
2006-03-20 11:25:00,53.33,53.36,53.3,53.36,30300.0,33.5346,33.5535,33.5157,33.5535,30300.0
2006-03-20 11:30:00,53.32,53.35,53.29,53.31,22500.0,33.5283,33.5472,33.5094,33.522,22500.0
2006-03-20 11:35:00,53.31,53.34,53.3,53.33,51600.0,33.522,33.5409,33.5157,33.5346,51600.0
2006-03-20 11:40:00,53.34,53.41,53.34,53.36,30100.0,33.5409,33.5849,33.5409,33.5535,30100.0
2006-03-20 11:45:00,53.35,53.37,53.3,53.36,41000.0,33.5472,33.5597,33.5157,33.5535,41000.0
2006-03-20 11:50:00,53.36,53.4,53.36,53.4,27400.0,33.5535,33.5786,33.5535,33.5786,27400.0
2006-03-20 11:55:00,53.4,53.4,53.37,53.39,26400.0,33.5786,33.5786,33.5597,33.5723,26400.0
2006-03-20 12:00:00,53.4,53.4,53.37,53.37,19600.0,33.5786,33.5786,33.5597,33.5597,19600.0
2006-03-20 12:05:00,53.38,53.39,53.3,53.31,40100.0,33.566,33.5723,33.5157,33.522,40100.0
2006-03-20 12:10:00,53.31,53.33,53.27,53.27,33000.0,33.522,33.5346,33.4969,33.4969,33000.0
2006-03-20 12:15:00,53.28,53.33,53.27,53.33,18500.0,33.5031,33.5346,33.4969,33.5346,18500.0
2006-03-20 12:20:00,53.33,53.35,53.3,53.33,43300.0,33.5346,33.5472,33.5157,33.5346,43300.0
2006-03-20 12:25:00,53.32,53.39,53.32,53.38,36100.0,33.5283,33.5723,33.5283,33.566,36100.0
2006-03-20 12:30:00,53.4,53.5,53.39,53.5,14700.0,33.5786,33.6415,33.5723,33.6415,14700.0
2006-03-20 12:35:00,53.5,53.53,53.48,53.52,14100.0,33.6415,33.6604,33.6289,33.6541,14100.0
2006-03-20 12:40:00,53.52,53.52,53.5,53.52,10100.0,33.6541,33.6541,33.6415,33.6541,10100.0
2006-03-20 12:45:00,53.52,53.62,53.5,53.62,48500.0,33.6541,33.7169,33.6415,33.7169,48500.0
2006-03-20 12:50:00,53.62,53.63,53.57,53.58,22700.0,33.7169,33.7232,33.6855,33.6918,22700.0
2006-03-20 12:55:00,53.58,53.6,53.54,53.54,34000.0,33.6918,33.7044,33.6666,33.6666,34000.0
2006-03-20 13:00:00,53.56,53.57,53.47,53.49,23300.0,33.6792,33.6855,33.6226,33.6352,23300.0
2006-03-20 13:05:00,53.49,53.54,53.49,53.5,14400.0,33.6352,33.6666,33.6352,33.6415,14400.0
2006-03-20 13:10:00,53.51,53.56,53.51,53.56,146900.0,33.6478,33.6792,33.6478,33.6792,146900.0
2006-03-20 13:15:00,53.56,53.57,53.52,53.52,15300.0,33.6792,33.6855,33.6541,33.6541,15300.0
2006-03-20 13:20:00,53.53,53.54,53.5,53.52,11100.0,33.6604,33.6666,33.6415,33.6541,11100.0
2006-03-20 13:25:00,53.51,53.53,53.47,53.47,21900.0,33.6478,33.6604,33.6226,33.6226,21900.0
2006-03-20 13:30:00,53.47,53.47,53.4,53.42,33000.0,33.6226,33.6226,33.5786,33.5912,33000.0
2006-03-20 13:35:00,53.42,53.42,53.35,53.36,30700.0,33.5912,33.5912,33.5472,33.5535,30700.0
2006-03-20 13:40:00,53.36,53.41,53.35,53.39,24000.0,33.5535,33.5849,33.5472,33.5723,24000.0
2006-03-20 13:45:00,53.39,53.49,53.39,53.46,17300.0,33.5723,33.6352,33.5723,33.6163,17300.0
2006-03-20 13:50:00,53.46,53.5,53.45,53.46,35000.0,33.6163,33.6415,33.61,33.6163,35000.0
2006-03-20 13:55:00,53.47,53.49,53.46,53.47,19500.0,33.6226,33.6352,33.6163,33.6226,19500.0
2006-03-20 14:00:00,53.47,53.62,53.47,53.61,22200.0,33.6226,33.7169,33.6226,33.7107,22200.0
2006-03-20 14:05:00,53.62,53.68,53.61,53.66,13700.0,33.7169,33.7547,33.7107,33.7421,13700.0
2006-03-20 14:10:00,53.66,53.69,53.6,53.6,28100.0,33.7421,33.761,33.7044,33.7044,28100.0
2006-03-20 14:15:00,53.58,53.61,53.52,53.61,62800.0,33.6918,33.7107,33.6541,33.7107,62800.0
2006-03-20 14:20:00,53.61,53.63,53.57,53.59,42500.0,33.7107,33.7232,33.6855,33.6981,42500.0
2006-03-20 14:25:00,53.58,53.67,53.56,53.63,19400.0,33.6918,33.7484,33.6792,33.7232,19400.0
2006-03-20 14:30:00,53.63,53.64,53.57,53.59,16600.0,33.7232,33.7295,33.6855,33.6981,16600.0
2006-03-20 14:35:00,53.59,53.66,53.58,53.64,18800.0,33.6981,33.7421,33.6918,33.7295,18800.0
2006-03-20 14:40:00,53.63,53.64,53.58,53.58,25800.0,33.7232,33.7295,33.6918,33.6918,25800.0
2006-03-20 14:45:00,53.58,53.61,53.57,53.61,28300.0,33.6918,33.7107,33.6855,33.7107,28300.0
2006-03-20 14:50:00,53.61,53.62,53.59,53.62,10800.0,33.7107,33.7169,33.6981,33.7169,10800.0
2006-03-20 14:55:00,53.62,53.63,53.59,53.63,12200.0,33.7169,33.7232,33.6981,33.7232,12200.0
2006-03-20 15:00:00,53.62,53.64,53.6,53.62,52000.0,33.7169,33.7295,33.7044,33.7169,52000.0
2006-03-20 15:05:00,53.62,53.65,53.58,53.63,15100.0,33.7169,33.7358,33.6918,33.7232,15100.0
2006-03-20 15:10:00,53.63,53.63,53.57,53.57,18600.0,33.7232,33.7232,33.6855,33.6855,18600.0
2006-03-20 15:15:00,53.58,53.59,53.52,53.57,17600.0,33.6918,33.6981,33.6541,33.6855,17600.0
2006-03-20 15:20:00,53.56,53.61,53.55,53.6,13100.0,33.6792,33.7107,33.6729,33.7044,13100.0
2006-03-20 15:25:00,53.6,53.64,53.6,53.61,20300.0,33.7044,33.7295,33.7044,33.7107,20300.0
2006-03-20 15:30:00,53.6,53.64,53.6,53.64,29000.0,33.7044,33.7295,33.7044,33.7295,29000.0
2006-03-20 15:35:00,53.64,53.67,53.53,53.53,31400.0,33.7295,33.7484,33.6604,33.6604,31400.0
2006-03-20 15:40:00,53.53,53.56,53.5,53.56,43300.0,33.6604,33.6792,33.6415,33.6792,43300.0
2006-03-20 15:45:00,53.54,53.64,53.51,53.64,32000.0,33.6666,33.7295,33.6478,33.7295,32000.0
2006-03-20 15:50:00,53.65,53.65,53.59,53.6,42800.0,33.7358,33.7358,33.6981,33.7044,42800.0
2006-03-20 15:55:00,53.6,53.61,53.55,53.55,47300.0,33.7044,33.7107,33.6729,33.6729,47300.0
2006-03-21 09:30:00,53.55,53.55,53.0,53.1,349700.0,33.6729,33.6729,33.3271,33.39,349700.0
2006-03-21 09:35:00,53.0,53.16,52.98,53.1,127100.0,33.3271,33.4277,33.3145,33.39,127100.0
2006-03-21 09:40:00,53.06,53.11,53.0,53.01,103400.0,33.3648,33.3963,33.3271,33.3334,103400.0
2006-03-21 09:45:00,53.05,53.1,53.03,53.1,159500.0,33.3585,33.39,33.3459,33.39,159500.0
2006-03-21 09:50:00,53.1,53.13,53.05,53.09,92600.0,33.39,33.4088,33.3585,33.3837,92600.0
2006-03-21 09:55:00,53.08,53.11,53.02,53.08,97200.0,33.3774,33.3963,33.3397,33.3774,97200.0
2006-03-21 10:00:00,53.08,53.12,53.05,53.09,206800.0,33.3774,33.4025,33.3585,33.3837,206800.0
2006-03-21 10:05:00,53.09,53.12,53.03,53.04,103900.0,33.3837,33.4025,33.3459,33.3522,103900.0
2006-03-21 10:10:00,53.03,53.1,53.03,53.08,151800.0,33.3459,33.39,33.3459,33.3774,151800.0
2006-03-21 10:15:00,53.08,53.15,53.08,53.15,126100.0,33.3774,33.4214,33.3774,33.4214,126100.0
2006-03-21 10:20:00,53.16,53.22,53.14,53.22,110300.0,33.4277,33.4654,33.4151,33.4654,110300.0
2006-03-21 10:25:00,53.23,53.27,53.19,53.2,167600.0,33.4717,33.4969,33.4466,33.4528,167600.0
2006-03-21 10:30:00,53.2,53.23,53.18,53.19,77600.0,33.4528,33.4717,33.4403,33.4466,77600.0
2006-03-21 10:35:00,53.2,53.25,53.18,53.25,68700.0,33.4528,33.4843,33.4403,33.4843,68700.0
2006-03-21 10:40:00,53.25,53.29,53.2,53.26,78600.0,33.4843,33.5094,33.4528,33.4906,78600.0
2006-03-21 10:45:00,53.25,53.3,53.2,53.25,127600.0,33.4843,33.5157,33.4528,33.4843,127600.0
2006-03-21 10:50:00,53.26,53.28,53.23,53.25,27600.0,33.4906,33.5031,33.4717,33.4843,27600.0
2006-03-21 10:55:00,53.25,53.27,53.23,53.23,21000.0,33.4843,33.4969,33.4717,33.4717,21000.0
2006-03-21 11:00:00,53.24,53.24,53.18,53.21,86000.0,33.478,33.478,33.4403,33.4591,86000.0
2006-03-21 11:05:00,53.21,53.25,53.2,53.25,43000.0,33.4591,33.4843,33.4528,33.4843,43000.0
2006-03-21 11:10:00,53.25,53.26,53.21,53.25,43500.0,33.4843,33.4906,33.4591,33.4843,43500.0
2006-03-21 11:15:00,53.25,53.29,53.24,53.28,70000.0,33.4843,33.5094,33.478,33.5031,70000.0
2006-03-21 11:20:00,53.3,53.38,53.3,53.38,137100.0,33.5157,33.566,33.5157,33.566,137100.0
2006-03-21 11:25:00,53.37,53.44,53.34,53.35,45600.0,33.5597,33.6038,33.5409,33.5472,45600.0
2006-03-21 11:30:00,53.35,53.42,53.35,53.41,40800.0,33.5472,33.5912,33.5472,33.5849,40800.0
2006-03-21 11:35:00,53.4,53.44,53.37,53.4,119500.0,33.5786,33.6038,33.5597,33.5786,119500.0
2006-03-21 11:40:00,53.4,53.6,53.39,53.6,114800.0,33.5786,33.7044,33.5723,33.7044,114800.0
2006-03-21 11:45:00,53.6,53.72,53.57,53.62,115100.0,33.7044,33.7798,33.6855,33.7169,115100.0
2006-03-21 11:50:00,53.62,53.62,53.47,53.47,46000.0,33.7169,33.7169,33.6226,33.6226,46000.0
2006-03-21 11:55:00,53.49,53.64,53.46,53.64,108300.0,33.6352,33.7295,33.6163,33.7295,108300.0
2006-03-21 12:00:00,53.64,53.72,53.64,53.7,35600.0,33.7295,33.7798,33.7295,33.7673,35600.0
2006-03-21 12:05:00,53.71,53.8,53.7,53.77,75300.0,33.7735,33.8301,33.7673,33.8113,75300.0
2006-03-21 12:10:00,53.77,53.77,53.69,53.7,55600.0,33.8113,33.8113,33.761,33.7673,55600.0
2006-03-21 12:15:00,53.7,53.71,53.63,53.71,33800.0,33.7673,33.7735,33.7232,33.7735,33800.0
2006-03-21 12:20:00,53.71,53.79,53.71,53.75,86000.0,33.7735,33.8238,33.7735,33.7987,86000.0
2006-03-21 12:25:00,53.75,53.76,53.68,53.68,39800.0,33.7987,33.805,33.7547,33.7547,39800.0
2006-03-21 12:30:00,53.68,53.69,53.62,53.63,17300.0,33.7547,33.761,33.7169,33.7232,17300.0
2006-03-21 12:35:00,53.63,53.63,53.54,53.57,51700.0,33.7232,33.7232,33.6666,33.6855,51700.0
2006-03-21 12:40:00,53.55,53.68,53.54,53.66,77800.0,33.6729,33.7547,33.6666,33.7421,77800.0
2006-03-21 12:45:00,53.66,53.83,53.66,53.82,89800.0,33.7421,33.849,33.7421,33.8427,89800.0
2006-03-21 12:50:00,53.83,53.93,53.79,53.79,54400.0,33.849,33.9119,33.8238,33.8238,54400.0
2006-03-21 12:55:00,53.79,53.83,53.69,53.69,31400.0,33.8238,33.849,33.761,33.761,31400.0
2006-03-21 13:00:00,53.69,53.73,53.57,53.59,108000.0,33.761,33.7861,33.6855,33.6981,108000.0
2006-03-21 13:05:00,53.58,53.63,53.58,53.61,31700.0,33.6918,33.7232,33.6918,33.7107,31700.0
2006-03-21 13:10:00,53.6,53.63,53.59,53.6,29300.0,33.7044,33.7232,33.6981,33.7044,29300.0
2006-03-21 13:15:00,53.61,53.72,53.59,53.68,66900.0,33.7107,33.7798,33.6981,33.7547,66900.0
2006-03-21 13:20:00,53.68,53.78,53.63,53.63,34000.0,33.7547,33.8176,33.7232,33.7232,34000.0
2006-03-21 13:25:00,53.66,53.7,53.6,53.63,24800.0,33.7421,33.7673,33.7044,33.7232,24800.0
2006-03-21 13:30:00,53.62,53.67,53.62,53.63,10600.0,33.7169,33.7484,33.7169,33.7232,10600.0
2006-03-21 13:35:00,53.62,53.66,53.59,53.63,68900.0,33.7169,33.7421,33.6981,33.7232,68900.0
2006-03-21 13:40:00,53.64,53.64,53.53,53.6,32500.0,33.7295,33.7295,33.6604,33.7044,32500.0
2006-03-21 13:45:00,53.6,53.62,53.51,53.55,86900.0,33.7044,33.7169,33.6478,33.6729,86900.0
2006-03-21 13:50:00,53.55,53.58,53.48,53.54,144800.0,33.6729,33.6918,33.6289,33.6666,144800.0
2006-03-21 13:55:00,53.56,53.56,53.49,53.53,43400.0,33.6792,33.6792,33.6352,33.6604,43400.0
2006-03-21 14:00:00,53.53,53.6,53.53,53.59,18900.0,33.6604,33.7044,33.6604,33.6981,18900.0
2006-03-21 14:05:00,53.58,53.63,53.56,53.57,41700.0,33.6918,33.7232,33.6792,33.6855,41700.0
2006-03-21 14:10:00,53.57,53.59,53.5,53.58,95900.0,33.6855,33.6981,33.6415,33.6918,95900.0
2006-03-21 14:15:00,53.58,53.64,53.5,53.61,27000.0,33.6918,33.7295,33.6415,33.7107,27000.0
2006-03-21 14:20:00,53.6,53.62,53.57,53.57,18100.0,33.7044,33.7169,33.6855,33.6855,18100.0
2006-03-21 14:25:00,53.57,53.57,53.49,53.51,37500.0,33.6855,33.6855,33.6352,33.6478,37500.0
2006-03-21 14:30:00,53.51,53.51,53.41,53.45,44600.0,33.6478,33.6478,33.5849,33.61,44600.0
2006-03-21 14:35:00,53.45,53.54,53.43,53.54,27900.0,33.61,33.6666,33.5975,33.6666,27900.0
2006-03-21 14:40:00,53.57,53.59,53.52,53.53,51400.0,33.6855,33.6981,33.6541,33.6604,51400.0
2006-03-21 14:45:00,53.53,53.58,53.51,53.53,51000.0,33.6604,33.6918,33.6478,33.6604,51000.0
2006-03-21 14:50:00,53.51,53.55,53.51,53.54,40400.0,33.6478,33.6729,33.6478,33.6666,40400.0
2006-03-21 14:55:00,53.52,53.53,53.44,53.45,51400.0,33.6541,33.6604,33.6038,33.61,51400.0
2006-03-21 15:00:00,53.45,53.5,53.42,53.43,65400.0,33.61,33.6415,33.5912,33.5975,65400.0
2006-03-21 15:05:00,53.43,53.43,53.3,53.37,97500.0,33.5975,33.5975,33.5157,33.5597,97500.0
2006-03-21 15:10:00,53.35,53.35,53.26,53.3,50200.0,33.5472,33.5472,33.4906,33.5157,50200.0
2006-03-21 15:15:00,53.3,53.41,53.29,53.38,29300.0,33.5157,33.5849,33.5094,33.566,29300.0
2006-03-21 15:20:00,53.38,53.4,53.32,53.35,61500.0,33.566,33.5786,33.5283,33.5472,61500.0
2006-03-21 15:25:00,53.35,53.42,53.35,53.41,51000.0,33.5472,33.5912,33.5472,33.5849,51000.0
2006-03-21 15:30:00,53.41,53.52,53.41,53.46,58000.0,33.5849,33.6541,33.5849,33.6163,58000.0
2006-03-21 15:35:00,53.46,53.46,53.33,53.39,47000.0,33.6163,33.6163,33.5346,33.5723,47000.0
2006-03-21 15:40:00,53.38,53.43,53.38,53.42,30600.0,33.566,33.5975,33.566,33.5912,30600.0
2006-03-21 15:45:00,53.43,53.46,53.42,53.46,85600.0,33.5975,33.6163,33.5912,33.6163,85600.0
2006-03-21 15:50:00,53.46,53.48,53.3,53.32,82200.0,33.6163,33.6289,33.5157,33.5283,82200.0
2006-03-21 15:55:00,53.32,53.36,53.32,53.35,87100.0,33.5283,33.5535,33.5283,33.5472,87100.0
2006-03-22 09:30:00,53.36,53.42,53.21,53.25,50800.0,33.5535,33.5912,33.4591,33.4843,50800.0
2006-03-22 09:35:00,53.22,53.3,53.11,53.3,49300.0,33.4654,33.5157,33.3963,33.5157,49300.0
2006-03-22 09:40:00,53.32,53.37,53.24,53.29,34700.0,33.5283,33.5597,33.478,33.5094,34700.0
2006-03-22 09:45:00,53.27,53.35,53.24,53.29,82200.0,33.4969,33.5472,33.478,33.5094,82200.0
2006-03-22 09:50:00,53.29,53.3,53.15,53.18,85300.0,33.5094,33.5157,33.4214,33.4403,85300.0
2006-03-22 09:55:00,53.18,53.25,53.15,53.22,83700.0,33.4403,33.4843,33.4214,33.4654,83700.0
2006-03-22 10:00:00,53.21,53.3,53.2,53.29,132300.0,33.4591,33.5157,33.4528,33.5094,132300.0
2006-03-22 10:05:00,53.29,53.34,53.25,53.27,107900.0,33.5094,33.5409,33.4843,33.4969,107900.0
2006-03-22 10:10:00,53.27,53.29,53.23,53.25,61300.0,33.4969,33.5094,33.4717,33.4843,61300.0
2006-03-22 10:15:00,53.25,53.31,53.24,53.29,41400.0,33.4843,33.522,33.478,33.5094,41400.0
2006-03-22 10:20:00,53.29,53.3,53.25,53.3,26300.0,33.5094,33.5157,33.4843,33.5157,26300.0
2006-03-22 10:25:00,53.31,53.35,53.29,53.34,36900.0,33.522,33.5472,33.5094,33.5409,36900.0
2006-03-22 10:30:00,53.35,53.35,53.22,53.23,53400.0,33.5472,33.5472,33.4654,33.4717,53400.0
2006-03-22 10:35:00,53.23,53.33,53.22,53.31,66300.0,33.4717,33.5346,33.4654,33.522,66300.0
2006-03-22 10:40:00,53.28,53.31,53.23,53.25,18100.0,33.5031,33.522,33.4717,33.4843,18100.0
2006-03-22 10:45:00,53.25,53.29,53.24,53.24,28800.0,33.4843,33.5094,33.478,33.478,28800.0
2006-03-22 10:50:00,53.26,53.29,53.23,53.27,33500.0,33.4906,33.5094,33.4717,33.4969,33500.0
2006-03-22 10:55:00,53.28,53.31,53.23,53.29,27700.0,33.5031,33.522,33.4717,33.5094,27700.0
2006-03-22 11:00:00,53.3,53.33,53.29,53.31,22600.0,33.5157,33.5346,33.5094,33.522,22600.0
2006-03-22 11:05:00,53.31,53.32,53.24,53.32,27900.0,33.522,33.5283,33.478,33.5283,27900.0
2006-03-22 11:10:00,53.32,53.33,53.29,53.3,105400.0,33.5283,33.5346,33.5094,33.5157,105400.0
2006-03-22 11:15:00,53.31,53.34,53.3,53.32,36200.0,33.522,33.5409,33.5157,33.5283,36200.0
2006-03-22 11:20:00,53.33,53.37,53.32,53.37,42800.0,33.5346,33.5597,33.5283,33.5597,42800.0
2006-03-22 11:25:00,53.37,53.38,53.29,53.31,72800.0,33.5597,33.566,33.5094,33.522,72800.0
2006-03-22 11:30:00,53.3,53.37,53.3,53.37,23600.0,33.5157,33.5597,33.5157,33.5597,23600.0
2006-03-22 11:35:00,53.37,53.46,53.37,53.42,142200.0,33.5597,33.6163,33.5597,33.5912,142200.0
2006-03-22 11:40:00,53.42,53.42,53.37,53.37,75200.0,33.5912,33.5912,33.5597,33.5597,75200.0
2006-03-22 11:45:00,53.38,53.56,53.38,53.55,103700.0,33.566,33.6792,33.566,33.6729,103700.0
2006-03-22 11:50:00,53.55,53.68,53.55,53.67,58600.0,33.6729,33.7547,33.6729,33.7484,58600.0
2006-03-22 11:55:00,53.68,53.84,53.68,53.7,115200.0,33.7547,33.8553,33.7547,33.7673,115200.0
2006-03-22 12:00:00,53.69,53.79,53.69,53.77,103900.0,33.761,33.8238,33.761,33.8113,103900.0
2006-03-22 12:05:00,53.78,53.92,53.75,53.86,181800.0,33.8176,33.9056,33.7987,33.8679,181800.0
2006-03-22 12:10:00,53.85,53.87,53.75,53.76,48300.0,33.8616,33.8741,33.7987,33.805,48300.0
2006-03-22 12:15:00,53.76,53.89,53.76,53.86,85200.0,33.805,33.8867,33.805,33.8679,85200.0
2006-03-22 12:20:00,53.87,53.88,53.83,53.85,33100.0,33.8741,33.8804,33.849,33.8616,33100.0
2006-03-22 12:25:00,53.85,53.91,53.83,53.91,105000.0,33.8616,33.8993,33.849,33.8993,105000.0
2006-03-22 12:30:00,53.9,53.9,53.84,53.86,80000.0,33.893,33.893,33.8553,33.8679,80000.0
2006-03-22 12:35:00,53.86,53.87,53.77,53.8,115500.0,33.8679,33.8741,33.8113,33.8301,115500.0
2006-03-22 12:40:00,53.8,53.83,53.79,53.81,53600.0,33.8301,33.849,33.8238,33.8364,53600.0
2006-03-22 12:45:00,53.8,53.84,53.79,53.83,14800.0,33.8301,33.8553,33.8238,33.849,14800.0
2006-03-22 12:50:00,53.83,53.83,53.79,53.82,20300.0,33.849,33.849,33.8238,33.8427,20300.0
2006-03-22 12:55:00,53.81,53.82,53.79,53.82,8100.0,33.8364,33.8427,33.8238,33.8427,8100.0
2006-03-22 13:00:00,53.81,53.86,53.8,53.86,28500.0,33.8364,33.8679,33.8301,33.8679,28500.0
2006-03-22 13:05:00,53.86,53.89,53.83,53.86,54200.0,33.8679,33.8867,33.849,33.8679,54200.0
2006-03-22 13:10:00,53.86,53.88,53.8,53.81,22000.0,33.8679,33.8804,33.8301,33.8364,22000.0
2006-03-22 13:15:00,53.8,53.88,53.8,53.84,19900.0,33.8301,33.8804,33.8301,33.8553,19900.0
2006-03-22 13:20:00,53.83,53.85,53.79,53.81,31700.0,33.849,33.8616,33.8238,33.8364,31700.0
2006-03-22 13:25:00,53.83,53.85,53.8,53.84,48700.0,33.849,33.8616,33.8301,33.8553,48700.0
2006-03-22 13:30:00,53.85,53.94,53.82,53.89,46800.0,33.8616,33.9182,33.8427,33.8867,46800.0
2006-03-22 13:35:00,53.89,53.89,53.8,53.81,124800.0,33.8867,33.8867,33.8301,33.8364,124800.0
2006-03-22 13:40:00,53.81,53.81,53.79,53.8,125300.0,33.8364,33.8364,33.8238,33.8301,125300.0
2006-03-22 13:45:00,53.8,53.83,53.78,53.8,86900.0,33.8301,33.849,33.8176,33.8301,86900.0
2006-03-22 13:50:00,53.79,53.81,53.73,53.73,38000.0,33.8238,33.8364,33.7861,33.7861,38000.0
2006-03-22 13:55:00,53.73,53.75,53.69,53.7,19300.0,33.7861,33.7987,33.761,33.7673,19300.0
2006-03-22 14:00:00,53.69,53.78,53.69,53.74,14500.0,33.761,33.8176,33.761,33.7924,14500.0
2006-03-22 14:05:00,53.75,53.75,53.62,53.63,39000.0,33.7987,33.7987,33.7169,33.7232,39000.0
2006-03-22 14:10:00,53.62,53.69,53.52,53.67,27000.0,33.7169,33.761,33.6541,33.7484,27000.0
2006-03-22 14:15:00,53.68,53.71,53.61,53.7,11300.0,33.7547,33.7735,33.7107,33.7673,11300.0
2006-03-22 14:20:00,53.7,53.76,53.69,53.75,47700.0,33.7673,33.805,33.761,33.7987,47700.0
2006-03-22 14:25:00,53.75,53.75,53.7,53.71,19300.0,33.7987,33.7987,33.7673,33.7735,19300.0
2006-03-22 14:30:00,53.72,53.72,53.66,53.7,21700.0,33.7798,33.7798,33.7421,33.7673,21700.0
2006-03-22 14:35:00,53.71,53.71,53.66,53.7,33600.0,33.7735,33.7735,33.7421,33.7673,33600.0
2006-03-22 14:40:00,53.71,53.72,53.67,53.69,28600.0,33.7735,33.7798,33.7484,33.761,28600.0
2006-03-22 14:45:00,53.7,53.7,53.68,53.69,15500.0,33.7673,33.7673,33.7547,33.761,15500.0
2006-03-22 14:50:00,53.7,53.75,53.68,53.74,23500.0,33.7673,33.7987,33.7547,33.7924,23500.0
2006-03-22 14:55:00,53.74,53.74,53.71,53.71,32700.0,33.7924,33.7924,33.7735,33.7735,32700.0
2006-03-22 15:00:00,53.7,53.7,53.66,53.67,14600.0,33.7673,33.7673,33.7421,33.7484,14600.0
2006-03-22 15:05:00,53.68,53.69,53.62,53.65,37700.0,33.7547,33.761,33.7169,33.7358,37700.0
2006-03-22 15:10:00,53.65,53.66,53.64,53.65,21400.0,33.7358,33.7421,33.7295,33.7358,21400.0
2006-03-22 15:15:00,53.66,53.69,53.64,53.64,43500.0,33.7421,33.761,33.7295,33.7295,43500.0
2006-03-22 15:20:00,53.65,53.68,53.63,53.63,9900.0,33.7358,33.7547,33.7232,33.7232,9900.0
2006-03-22 15:25:00,53.65,53.67,53.64,53.65,31500.0,33.7358,33.7484,33.7295,33.7358,31500.0
2006-03-22 15:30:00,53.65,53.66,53.62,53.62,59800.0,33.7358,33.7421,33.7169,33.7169,59800.0
2006-03-22 15:35:00,53.63,53.65,53.63,53.65,30900.0,33.7232,33.7358,33.7232,33.7358,30900.0
2006-03-22 15:40:00,53.66,53.69,53.65,53.68,83600.0,33.7421,33.761,33.7358,33.7547,83600.0
2006-03-22 15:45:00,53.69,53.69,53.64,53.65,103500.0,33.761,33.761,33.7295,33.7358,103500.0
2006-03-22 15:50:00,53.64,53.68,53.61,53.64,95500.0,33.7295,33.7547,33.7107,33.7295,95500.0
2006-03-22 15:55:00,53.64,53.65,53.57,53.58,97200.0,33.7295,33.7358,33.6855,33.6918,97200.0
2006-03-23 09:30:00,53.32,53.44,53.32,53.4,85600.0,33.5283,33.6038,33.5283,33.5786,85600.0
2006-03-23 09:35:00,53.41,53.46,53.32,53.4,53900.0,33.5849,33.6163,33.5283,33.5786,53900.0
2006-03-23 09:40:00,53.4,53.42,53.34,53.35,37400.0,33.5786,33.5912,33.5409,33.5472,37400.0
2006-03-23 09:45:00,53.39,53.39,53.3,53.33,60900.0,33.5723,33.5723,33.5157,33.5346,60900.0
2006-03-23 09:50:00,53.31,53.39,53.27,53.38,60700.0,33.522,33.5723,33.4969,33.566,60700.0
2006-03-23 09:55:00,53.35,53.39,53.32,53.38,36000.0,33.5472,33.5723,33.5283,33.566,36000.0
2006-03-23 10:00:00,53.37,53.4,53.34,53.39,48900.0,33.5597,33.5786,33.5409,33.5723,48900.0
2006-03-23 10:05:00,53.38,53.44,53.38,53.42,36900.0,33.566,33.6038,33.566,33.5912,36900.0
2006-03-23 10:10:00,53.42,53.43,53.25,53.26,64200.0,33.5912,33.5975,33.4843,33.4906,64200.0
2006-03-23 10:15:00,53.28,53.28,53.17,53.24,48800.0,33.5031,33.5031,33.434,33.478,48800.0
2006-03-23 10:20:00,53.23,53.23,53.06,53.12,123000.0,33.4717,33.4717,33.3648,33.4025,123000.0
2006-03-23 10:25:00,53.11,53.23,53.09,53.22,91200.0,33.3963,33.4717,33.3837,33.4654,91200.0
2006-03-23 10:30:00,53.2,53.25,53.0,53.07,63300.0,33.4528,33.4843,33.3271,33.3711,63300.0
2006-03-23 10:35:00,53.06,53.13,53.05,53.12,74900.0,33.3648,33.4088,33.3585,33.4025,74900.0
2006-03-23 10:40:00,53.13,53.17,53.13,53.15,30800.0,33.4088,33.434,33.4088,33.4214,30800.0
2006-03-23 10:45:00,53.14,53.17,53.11,53.17,55000.0,33.4151,33.434,33.3963,33.434,55000.0
2006-03-23 10:50:00,53.18,53.22,53.17,53.22,108900.0,33.4403,33.4654,33.434,33.4654,108900.0
2006-03-23 10:55:00,53.22,53.26,53.22,53.25,36600.0,33.4654,33.4906,33.4654,33.4843,36600.0
2006-03-23 11:00:00,53.26,53.26,53.22,53.25,79200.0,33.4906,33.4906,33.4654,33.4843,79200.0
2006-03-23 11:05:00,53.25,53.33,53.25,53.33,25800.0,33.4843,33.5346,33.4843,33.5346,25800.0
2006-03-23 11:10:00,53.33,53.4,53.33,53.4,44700.0,33.5346,33.5786,33.5346,33.5786,44700.0
2006-03-23 11:15:00,53.39,53.43,53.34,53.34,35200.0,33.5723,33.5975,33.5409,33.5409,35200.0
2006-03-23 11:20:00,53.34,53.35,53.26,53.31,43700.0,33.5409,33.5472,33.4906,33.522,43700.0
2006-03-23 11:25:00,53.3,53.32,53.29,53.31,33100.0,33.5157,33.5283,33.5094,33.522,33100.0
2006-03-23 11:30:00,53.31,53.34,53.25,53.31,23700.0,33.522,33.5409,33.4843,33.522,23700.0
2006-03-23 11:35:00,53.3,53.41,53.3,53.41,53800.0,33.5157,33.5849,33.5157,33.5849,53800.0
2006-03-23 11:40:00,53.41,53.45,53.39,53.42,133200.0,33.5849,33.61,33.5723,33.5912,133200.0
2006-03-23 11:45:00,53.41,53.42,53.33,53.34,25400.0,33.5849,33.5912,33.5346,33.5409,25400.0
2006-03-23 11:50:00,53.33,53.35,53.25,53.29,16500.0,33.5346,33.5472,33.4843,33.5094,16500.0
2006-03-23 11:55:00,53.28,53.29,53.26,53.29,20000.0,33.5031,33.5094,33.4906,33.5094,20000.0
2006-03-23 12:00:00,53.3,53.3,53.25,53.29,21600.0,33.5157,33.5157,33.4843,33.5094,21600.0
2006-03-23 12:05:00,53.29,53.29,53.22,53.24,59500.0,33.5094,33.5094,33.4654,33.478,59500.0
2006-03-23 12:10:00,53.23,53.25,53.22,53.25,49100.0,33.4717,33.4843,33.4654,33.4843,49100.0
2006-03-23 12:15:00,53.25,53.27,53.23,53.27,28200.0,33.4843,33.4969,33.4717,33.4969,28200.0
2006-03-23 12:20:00,53.28,53.33,53.27,53.3,54400.0,33.5031,33.5346,33.4969,33.5157,54400.0
2006-03-23 12:25:00,53.3,53.3,53.25,53.27,24900.0,33.5157,33.5157,33.4843,33.4969,24900.0
2006-03-23 12:30:00,53.26,53.3,53.26,53.29,17600.0,33.4906,33.5157,33.4906,33.5094,17600.0
2006-03-23 12:35:00,53.29,53.31,53.29,53.3,23200.0,33.5094,33.522,33.5094,33.5157,23200.0
2006-03-23 12:40:00,53.3,53.34,53.28,53.32,35800.0,33.5157,33.5409,33.5031,33.5283,35800.0
2006-03-23 12:45:00,53.32,53.41,53.3,53.3,43600.0,33.5283,33.5849,33.5157,33.5157,43600.0
2006-03-23 12:50:00,53.3,53.34,53.3,53.32,17900.0,33.5157,33.5409,33.5157,33.5283,17900.0
2006-03-23 12:55:00,53.32,53.35,53.29,53.33,11600.0,33.5283,33.5472,33.5094,33.5346,11600.0
2006-03-23 13:00:00,53.35,53.35,53.33,53.34,12200.0,33.5472,33.5472,33.5346,33.5409,12200.0
2006-03-23 13:05:00,53.33,53.36,53.33,53.35,13500.0,33.5346,33.5535,33.5346,33.5472,13500.0
2006-03-23 13:10:00,53.35,53.36,53.34,53.34,24100.0,33.5472,33.5535,33.5409,33.5409,24100.0
2006-03-23 13:15:00,53.34,53.38,53.31,53.34,36500.0,33.5409,33.566,33.522,33.5409,36500.0
2006-03-23 13:20:00,53.35,53.41,53.34,53.4,38100.0,33.5472,33.5849,33.5409,33.5786,38100.0
2006-03-23 13:25:00,53.4,53.46,53.4,53.44,44900.0,33.5786,33.6163,33.5786,33.6038,44900.0
2006-03-23 13:30:00,53.44,53.44,53.38,53.4,40500.0,33.6038,33.6038,33.566,33.5786,40500.0
2006-03-23 13:35:00,53.41,53.44,53.33,53.35,26900.0,33.5849,33.6038,33.5346,33.5472,26900.0
2006-03-23 13:40:00,53.35,53.4,53.35,53.39,45600.0,33.5472,33.5786,33.5472,33.5723,45600.0
2006-03-23 13:45:00,53.39,53.45,53.38,53.43,33400.0,33.5723,33.61,33.566,33.5975,33400.0
2006-03-23 13:50:00,53.42,53.44,53.4,53.43,24800.0,33.5912,33.6038,33.5786,33.5975,24800.0
2006-03-23 13:55:00,53.43,53.48,53.41,53.44,46500.0,33.5975,33.6289,33.5849,33.6038,46500.0
2006-03-23 14:00:00,53.47,53.47,53.39,53.41,30900.0,33.6226,33.6226,33.5723,33.5849,30900.0
2006-03-23 14:05:00,53.4,53.41,53.36,53.4,17100.0,33.5786,33.5849,33.5535,33.5786,17100.0
2006-03-23 14:10:00,53.39,53.39,53.31,53.32,54100.0,33.5723,33.5723,33.522,33.5283,54100.0
2006-03-23 14:15:00,53.31,53.33,53.25,53.32,44900.0,33.522,33.5346,33.4843,33.5283,44900.0
2006-03-23 14:20:00,53.32,53.38,53.29,53.35,27900.0,33.5283,33.566,33.5094,33.5472,27900.0
2006-03-23 14:25:00,53.37,53.37,53.3,53.37,26400.0,33.5597,33.5597,33.5157,33.5597,26400.0
2006-03-23 14:30:00,53.35,53.36,53.31,53.32,19900.0,33.5472,33.5535,33.522,33.5283,19900.0
2006-03-23 14:35:00,53.32,53.34,53.3,53.31,20200.0,33.5283,33.5409,33.5157,33.522,20200.0
2006-03-23 14:40:00,53.3,53.32,53.3,53.31,42400.0,33.5157,33.5283,33.5157,33.522,42400.0
2006-03-23 14:45:00,53.3,53.33,53.3,53.32,55300.0,33.5157,33.5346,33.5157,33.5283,55300.0
2006-03-23 14:50:00,53.32,53.32,53.26,53.26,40400.0,33.5283,33.5283,33.4906,33.4906,40400.0
2006-03-23 14:55:00,53.28,53.31,53.24,53.3,63000.0,33.5031,33.522,33.478,33.5157,63000.0
2006-03-23 15:00:00,53.31,53.31,53.25,53.28,47700.0,33.522,33.522,33.4843,33.5031,47700.0
2006-03-23 15:05:00,53.27,53.32,53.23,53.25,133000.0,33.4969,33.5283,33.4717,33.4843,133000.0
2006-03-23 15:10:00,53.26,53.31,53.22,53.22,29200.0,33.4906,33.522,33.4654,33.4654,29200.0
2006-03-23 15:15:00,53.23,53.24,53.2,53.21,61900.0,33.4717,33.478,33.4528,33.4591,61900.0
2006-03-23 15:20:00,53.21,53.22,53.17,53.22,30600.0,33.4591,33.4654,33.434,33.4654,30600.0
2006-03-23 15:25:00,53.23,53.24,53.22,53.23,20900.0,33.4717,33.478,33.4654,33.4717,20900.0
2006-03-23 15:30:00,53.23,53.27,53.22,53.25,137200.0,33.4717,33.4969,33.4654,33.4843,137200.0
2006-03-23 15:35:00,53.24,53.27,53.22,53.24,44500.0,33.478,33.4969,33.4654,33.478,44500.0
2006-03-23 15:40:00,53.24,53.24,53.22,53.22,123500.0,33.478,33.478,33.4654,33.4654,123500.0
2006-03-23 15:45:00,53.22,53.26,53.22,53.25,84700.0,33.4654,33.4906,33.4654,33.4843,84700.0
2006-03-23 15:50:00,53.25,53.31,53.25,53.3,118000.0,33.4843,33.522,33.4843,33.5157,118000.0
2006-03-23 15:55:00,53.31,53.32,53.25,53.31,166700.0,33.522,33.5283,33.4843,33.522,166700.0
2006-03-24 09:30:00,53.6,53.6,53.03,53.4,84800.0,33.7044,33.7044,33.3459,33.5786,84800.0
2006-03-24 09:35:00,53.4,53.47,53.32,53.34,48700.0,33.5786,33.6226,33.5283,33.5409,48700.0
2006-03-24 09:40:00,53.37,53.4,53.28,53.3,23000.0,33.5597,33.5786,33.5031,33.5157,23000.0
2006-03-24 09:45:00,53.3,53.45,53.28,53.35,43500.0,33.5157,33.61,33.5031,33.5472,43500.0
2006-03-24 09:50:00,53.37,53.41,53.3,53.35,36700.0,33.5597,33.5849,33.5157,33.5472,36700.0
2006-03-24 09:55:00,53.34,53.45,53.33,53.41,49300.0,33.5409,33.61,33.5346,33.5849,49300.0
2006-03-24 10:00:00,53.41,53.48,53.4,53.43,27800.0,33.5849,33.6289,33.5786,33.5975,27800.0
2006-03-24 10:05:00,53.41,53.56,53.4,53.52,107700.0,33.5849,33.6792,33.5786,33.6541,107700.0
2006-03-24 10:10:00,53.52,53.62,53.52,53.59,170100.0,33.6541,33.7169,33.6541,33.6981,170100.0
2006-03-24 10:15:00,53.57,53.6,53.51,53.53,42300.0,33.6855,33.7044,33.6478,33.6604,42300.0
2006-03-24 10:20:00,53.51,53.58,53.5,53.53,20400.0,33.6478,33.6918,33.6415,33.6604,20400.0
2006-03-24 10:25:00,53.53,53.63,53.53,53.62,70200.0,33.6604,33.7232,33.6604,33.7169,70200.0
2006-03-24 10:30:00,53.62,53.66,53.62,53.64,51400.0,33.7169,33.7421,33.7169,33.7295,51400.0
2006-03-24 10:35:00,53.64,53.68,53.6,53.68,62800.0,33.7295,33.7547,33.7044,33.7547,62800.0
2006-03-24 10:40:00,53.67,53.72,53.57,53.57,51600.0,33.7484,33.7798,33.6855,33.6855,51600.0
2006-03-24 10:45:00,53.6,53.64,53.59,53.6,21800.0,33.7044,33.7295,33.6981,33.7044,21800.0
2006-03-24 10:50:00,53.6,53.61,53.59,53.6,34100.0,33.7044,33.7107,33.6981,33.7044,34100.0
2006-03-24 10:55:00,53.59,53.61,53.55,53.61,22100.0,33.6981,33.7107,33.6729,33.7107,22100.0
2006-03-24 11:00:00,53.61,53.68,53.6,53.65,36900.0,33.7107,33.7547,33.7044,33.7358,36900.0
2006-03-24 11:05:00,53.65,53.73,53.63,53.71,65600.0,33.7358,33.7861,33.7232,33.7735,65600.0
2006-03-24 11:10:00,53.7,53.71,53.65,53.67,40700.0,33.7673,33.7735,33.7358,33.7484,40700.0
2006-03-24 11:15:00,53.66,53.71,53.66,53.71,59100.0,33.7421,33.7735,33.7421,33.7735,59100.0
2006-03-24 11:20:00,53.71,53.74,53.7,53.74,32600.0,33.7735,33.7924,33.7673,33.7924,32600.0
2006-03-24 11:25:00,53.73,53.75,53.72,53.75,47400.0,33.7861,33.7987,33.7798,33.7987,47400.0
2006-03-24 11:30:00,53.74,53.79,53.74,53.74,40600.0,33.7924,33.8238,33.7924,33.7924,40600.0
2006-03-24 11:35:00,53.74,53.74,53.65,53.65,41100.0,33.7924,33.7924,33.7358,33.7358,41100.0
2006-03-24 11:40:00,53.65,53.74,53.62,53.7,36200.0,33.7358,33.7924,33.7169,33.7673,36200.0
2006-03-24 11:45:00,53.7,53.7,53.64,53.66,16900.0,33.7673,33.7673,33.7295,33.7421,16900.0
2006-03-24 11:50:00,53.66,53.72,53.66,53.7,15500.0,33.7421,33.7798,33.7421,33.7673,15500.0
2006-03-24 11:55:00,53.71,53.76,53.7,53.74,25600.0,33.7735,33.805,33.7673,33.7924,25600.0
2006-03-24 12:00:00,53.73,53.75,53.71,53.71,11400.0,33.7861,33.7987,33.7735,33.7735,11400.0
2006-03-24 12:05:00,53.71,53.72,53.6,53.61,16400.0,33.7735,33.7798,33.7044,33.7107,16400.0
2006-03-24 12:10:00,53.61,53.7,53.59,53.68,40100.0,33.7107,33.7673,33.6981,33.7547,40100.0
2006-03-24 12:15:00,53.67,53.67,53.64,53.65,7800.0,33.7484,33.7484,33.7295,33.7358,7800.0
2006-03-24 12:20:00,53.65,53.68,53.63,53.67,12800.0,33.7358,33.7547,33.7232,33.7484,12800.0
2006-03-24 12:25:00,53.68,53.68,53.59,53.65,27200.0,33.7547,33.7547,33.6981,33.7358,27200.0
2006-03-24 12:30:00,53.65,53.7,53.62,53.69,28400.0,33.7358,33.7673,33.7169,33.761,28400.0
2006-03-24 12:35:00,53.69,53.69,53.56,53.56,17500.0,33.761,33.761,33.6792,33.6792,17500.0
2006-03-24 12:40:00,53.56,53.59,53.53,53.57,15800.0,33.6792,33.6981,33.6604,33.6855,15800.0
2006-03-24 12:45:00,53.56,53.66,53.56,53.65,16600.0,33.6792,33.7421,33.6792,33.7358,16600.0
2006-03-24 12:50:00,53.65,53.65,53.56,53.59,17800.0,33.7358,33.7358,33.6792,33.6981,17800.0
2006-03-24 12:55:00,53.6,53.64,53.56,53.56,36800.0,33.7044,33.7295,33.6792,33.6792,36800.0
2006-03-24 13:00:00,53.58,53.58,53.51,53.51,45000.0,33.6918,33.6918,33.6478,33.6478,45000.0
2006-03-24 13:05:00,53.52,53.52,53.5,53.51,28800.0,33.6541,33.6541,33.6415,33.6478,28800.0
2006-03-24 13:10:00,53.51,53.62,53.5,53.58,74100.0,33.6478,33.7169,33.6415,33.6918,74100.0
2006-03-24 13:15:00,53.58,53.59,53.52,53.53,23000.0,33.6918,33.6981,33.6541,33.6604,23000.0
2006-03-24 13:20:00,53.52,53.59,53.39,53.47,87900.0,33.6541,33.6981,33.5723,33.6226,87900.0
2006-03-24 13:25:00,53.47,53.56,53.45,53.56,19200.0,33.6226,33.6792,33.61,33.6792,19200.0
2006-03-24 13:30:00,53.54,53.59,53.54,53.57,34000.0,33.6666,33.6981,33.6666,33.6855,34000.0
2006-03-24 13:35:00,53.58,53.62,53.57,53.62,40900.0,33.6918,33.7169,33.6855,33.7169,40900.0
2006-03-24 13:40:00,53.62,53.66,53.57,53.64,46800.0,33.7169,33.7421,33.6855,33.7295,46800.0
2006-03-24 13:45:00,53.63,53.64,53.6,53.63,27100.0,33.7232,33.7295,33.7044,33.7232,27100.0
2006-03-24 13:50:00,53.63,53.66,53.58,53.64,30600.0,33.7232,33.7421,33.6918,33.7295,30600.0
2006-03-24 13:55:00,53.64,53.67,53.6,53.64,47400.0,33.7295,33.7484,33.7044,33.7295,47400.0
2006-03-24 14:00:00,53.64,53.64,53.55,53.55,29400.0,33.7295,33.7295,33.6729,33.6729,29400.0
2006-03-24 14:05:00,53.56,53.58,53.52,53.54,24200.0,33.6792,33.6918,33.6541,33.6666,24200.0
2006-03-24 14:10:00,53.55,53.65,53.55,53.64,60500.0,33.6729,33.7358,33.6729,33.7295,60500.0
2006-03-24 14:15:00,53.64,53.72,53.64,53.64,64200.0,33.7295,33.7798,33.7295,33.7295,64200.0
2006-03-24 14:20:00,53.64,53.64,53.61,53.64,36600.0,33.7295,33.7295,33.7107,33.7295,36600.0
2006-03-24 14:25:00,53.64,53.68,53.6,53.61,60000.0,33.7295,33.7547,33.7044,33.7107,60000.0
2006-03-24 14:30:00,53.6,53.61,53.54,53.55,38300.0,33.7044,33.7107,33.6666,33.6729,38300.0
2006-03-24 14:35:00,53.55,53.6,53.53,53.59,62000.0,33.6729,33.7044,33.6604,33.6981,62000.0
2006-03-24 14:40:00,53.59,53.67,53.59,53.65,30000.0,33.6981,33.7484,33.6981,33.7358,30000.0
2006-03-24 14:45:00,53.66,53.68,53.63,53.66,40800.0,33.7421,33.7547,33.7232,33.7421,40800.0
2006-03-24 14:50:00,53.67,53.69,53.65,53.65,27500.0,33.7484,33.761,33.7358,33.7358,27500.0
2006-03-24 14:55:00,53.65,53.66,53.6,53.62,34000.0,33.7358,33.7421,33.7044,33.7169,34000.0
2006-03-24 15:00:00,53.62,53.74,53.62,53.72,30700.0,33.7169,33.7924,33.7169,33.7798,30700.0
2006-03-24 15:05:00,53.73,53.74,53.68,53.73,33900.0,33.7861,33.7924,33.7547,33.7861,33900.0
2006-03-24 15:10:00,53.71,53.72,53.64,53.64,23300.0,33.7735,33.7798,33.7295,33.7295,23300.0
2006-03-24 15:15:00,53.64,53.65,53.59,53.59,38200.0,33.7295,33.7358,33.6981,33.6981,38200.0
2006-03-24 15:20:00,53.59,53.61,53.58,53.58,35400.0,33.6981,33.7107,33.6918,33.6918,35400.0
2006-03-24 15:25:00,53.58,53.63,53.55,53.61,57400.0,33.6918,33.7232,33.6729,33.7107,57400.0
2006-03-24 15:30:00,53.62,53.63,53.6,53.61,32600.0,33.7169,33.7232,33.7044,33.7107,32600.0
2006-03-24 15:35:00,53.61,53.7,53.61,53.7,59200.0,33.7107,33.7673,33.7107,33.7673,59200.0
2006-03-24 15:40:00,53.69,53.76,53.67,53.67,60500.0,33.761,33.805,33.7484,33.7484,60500.0
2006-03-24 15:45:00,53.67,53.77,53.66,53.77,71100.0,33.7484,33.8113,33.7421,33.8113,71100.0
2006-03-24 15:50:00,53.77,53.81,53.75,53.8,129500.0,33.8113,33.8364,33.7987,33.8301,129500.0
2006-03-24 15:55:00,53.81,53.83,53.72,53.72,104400.0,33.8364,33.849,33.7798,33.7798,104400.0
2006-03-27 09:30:00,53.51,53.81,53.51,53.68,131400.0,33.6478,33.8364,33.6478,33.7547,131400.0
2006-03-27 09:35:00,53.67,53.73,53.59,53.64,51600.0,33.7484,33.7861,33.6981,33.7295,51600.0
2006-03-27 09:40:00,53.66,53.8,53.56,53.72,57300.0,33.7421,33.8301,33.6792,33.7798,57300.0
2006-03-27 09:45:00,53.72,53.79,53.55,53.62,42000.0,33.7798,33.8238,33.6729,33.7169,42000.0
2006-03-27 09:50:00,53.64,53.7,53.6,53.66,23300.0,33.7295,33.7673,33.7044,33.7421,23300.0
2006-03-27 09:55:00,53.65,53.68,53.61,53.64,39400.0,33.7358,33.7547,33.7107,33.7295,39400.0
2006-03-27 10:00:00,53.64,53.65,53.54,53.56,27800.0,33.7295,33.7358,33.6666,33.6792,27800.0
2006-03-27 10:05:00,53.56,53.58,53.5,53.57,59100.0,33.6792,33.6918,33.6415,33.6855,59100.0
2006-03-27 10:10:00,53.53,53.57,53.39,53.48,81700.0,33.6604,33.6855,33.5723,33.6289,81700.0
2006-03-27 10:15:00,53.49,53.51,53.41,53.41,29100.0,33.6352,33.6478,33.5849,33.5849,29100.0
2006-03-27 10:20:00,53.43,53.45,53.36,53.38,37100.0,33.5975,33.61,33.5535,33.566,37100.0
2006-03-27 10:25:00,53.36,53.51,53.35,53.48,30700.0,33.5535,33.6478,33.5472,33.6289,30700.0
2006-03-27 10:30:00,53.47,53.48,53.4,53.42,19900.0,33.6226,33.6289,33.5786,33.5912,19900.0
2006-03-27 10:35:00,53.42,53.46,53.37,53.37,20100.0,33.5912,33.6163,33.5597,33.5597,20100.0
2006-03-27 10:40:00,53.36,53.39,53.35,53.39,45200.0,33.5535,33.5723,33.5472,33.5723,45200.0
2006-03-27 10:45:00,53.38,53.39,53.26,53.26,37100.0,33.566,33.5723,33.4906,33.4906,37100.0
2006-03-27 10:50:00,53.24,53.26,53.22,53.24,29400.0,33.478,33.4906,33.4654,33.478,29400.0
2006-03-27 10:55:00,53.22,53.25,53.22,53.23,27400.0,33.4654,33.4843,33.4654,33.4717,27400.0
2006-03-27 11:00:00,53.23,53.25,53.22,53.23,35300.0,33.4717,33.4843,33.4654,33.4717,35300.0
2006-03-27 11:05:00,53.23,53.26,53.19,53.24,49300.0,33.4717,33.4906,33.4466,33.478,49300.0
2006-03-27 11:10:00,53.24,53.25,53.22,53.23,29000.0,33.478,33.4843,33.4654,33.4717,29000.0
2006-03-27 11:15:00,53.23,53.34,53.22,53.32,21800.0,33.4717,33.5409,33.4654,33.5283,21800.0
2006-03-27 11:20:00,53.31,53.34,53.24,53.28,14600.0,33.522,33.5409,33.478,33.5031,14600.0
2006-03-27 11:25:00,53.26,53.28,53.22,53.22,21500.0,33.4906,33.5031,33.4654,33.4654,21500.0
2006-03-27 11:30:00,53.22,53.29,53.21,53.26,33800.0,33.4654,33.5094,33.4591,33.4906,33800.0
2006-03-27 11:35:00,53.27,53.31,53.26,53.28,18400.0,33.4969,33.522,33.4906,33.5031,18400.0
2006-03-27 11:40:00,53.28,53.33,53.23,53.23,15800.0,33.5031,33.5346,33.4717,33.4717,15800.0
2006-03-27 11:45:00,53.23,53.3,53.23,53.25,19200.0,33.4717,33.5157,33.4717,33.4843,19200.0
2006-03-27 11:50:00,53.25,53.26,53.22,53.23,32400.0,33.4843,33.4906,33.4654,33.4717,32400.0
2006-03-27 11:55:00,53.23,53.25,53.2,53.2,47600.0,33.4717,33.4843,33.4528,33.4528,47600.0
2006-03-27 12:00:00,53.2,53.25,53.15,53.2,68100.0,33.4528,33.4843,33.4214,33.4528,68100.0
2006-03-27 12:05:00,53.19,53.25,53.19,53.23,17500.0,33.4466,33.4843,33.4466,33.4717,17500.0
2006-03-27 12:10:00,53.21,53.24,53.18,53.19,15600.0,33.4591,33.478,33.4403,33.4466,15600.0
2006-03-27 12:15:00,53.19,53.26,53.19,53.2,41800.0,33.4466,33.4906,33.4466,33.4528,41800.0
2006-03-27 12:20:00,53.2,53.26,53.18,53.24,34200.0,33.4528,33.4906,33.4403,33.478,34200.0
2006-03-27 12:25:00,53.25,53.28,53.23,53.25,17900.0,33.4843,33.5031,33.4717,33.4843,17900.0
2006-03-27 12:30:00,53.25,53.28,53.23,53.25,9900.0,33.4843,33.5031,33.4717,33.4843,9900.0
2006-03-27 12:35:00,53.25,53.26,53.21,53.21,13100.0,33.4843,33.4906,33.4591,33.4591,13100.0
2006-03-27 12:40:00,53.21,53.23,53.19,53.2,21000.0,33.4591,33.4717,33.4466,33.4528,21000.0
2006-03-27 12:45:00,53.19,53.22,53.19,53.22,37200.0,33.4466,33.4654,33.4466,33.4654,37200.0
2006-03-27 12:50:00,53.21,53.23,53.18,53.18,33400.0,33.4591,33.4717,33.4403,33.4403,33400.0
2006-03-27 12:55:00,53.17,53.17,53.14,53.15,28200.0,33.434,33.434,33.4151,33.4214,28200.0
2006-03-27 13:00:00,53.15,53.2,53.15,53.16,14400.0,33.4214,33.4528,33.4214,33.4277,14400.0
2006-03-27 13:05:00,53.16,53.19,53.15,53.19,16500.0,33.4277,33.4466,33.4214,33.4466,16500.0
2006-03-27 13:10:00,53.19,53.2,53.16,53.16,11900.0,33.4466,33.4528,33.4277,33.4277,11900.0
2006-03-27 13:15:00,53.18,53.19,53.16,53.19,13300.0,33.4403,33.4466,33.4277,33.4466,13300.0
2006-03-27 13:20:00,53.19,53.27,53.18,53.23,28100.0,33.4466,33.4969,33.4403,33.4717,28100.0
2006-03-27 13:25:00,53.22,53.24,53.21,53.22,17700.0,33.4654,33.478,33.4591,33.4654,17700.0
2006-03-27 13:30:00,53.22,53.22,53.19,53.2,14400.0,33.4654,33.4654,33.4466,33.4528,14400.0
2006-03-27 13:35:00,53.2,53.2,53.16,53.17,25400.0,33.4528,33.4528,33.4277,33.434,25400.0
2006-03-27 13:40:00,53.17,53.2,53.16,53.19,13400.0,33.434,33.4528,33.4277,33.4466,13400.0
2006-03-27 13:45:00,53.19,53.22,53.17,53.17,32900.0,33.4466,33.4654,33.434,33.434,32900.0
2006-03-27 13:50:00,53.16,53.17,53.14,53.16,24900.0,33.4277,33.434,33.4151,33.4277,24900.0
2006-03-27 13:55:00,53.16,53.18,53.14,53.14,35900.0,33.4277,33.4403,33.4151,33.4151,35900.0
2006-03-27 14:00:00,53.14,53.17,53.12,53.15,29300.0,33.4151,33.434,33.4025,33.4214,29300.0
2006-03-27 14:05:00,53.15,53.18,53.13,53.15,20300.0,33.4214,33.4403,33.4088,33.4214,20300.0
2006-03-27 14:10:00,53.14,53.16,53.11,53.12,19100.0,33.4151,33.4277,33.3963,33.4025,19100.0
2006-03-27 14:15:00,53.13,53.18,53.1,53.11,40100.0,33.4088,33.4403,33.39,33.3963,40100.0
2006-03-27 14:20:00,53.11,53.17,53.11,53.14,27800.0,33.3963,33.434,33.3963,33.4151,27800.0
2006-03-27 14:25:00,53.16,53.18,53.12,53.17,15400.0,33.4277,33.4403,33.4025,33.434,15400.0
2006-03-27 14:30:00,53.15,53.2,53.13,53.14,25100.0,33.4214,33.4528,33.4088,33.4151,25100.0
2006-03-27 14:35:00,53.14,53.21,53.13,53.2,37700.0,33.4151,33.4591,33.4088,33.4528,37700.0
2006-03-27 14:40:00,53.19,53.27,53.18,53.22,45000.0,33.4466,33.4969,33.4403,33.4654,45000.0
2006-03-27 14:45:00,53.23,53.25,53.18,53.19,28300.0,33.4717,33.4843,33.4403,33.4466,28300.0
2006-03-27 14:50:00,53.2,53.23,53.17,53.2,35400.0,33.4528,33.4717,33.434,33.4528,35400.0
2006-03-27 14:55:00,53.19,53.22,53.16,53.17,32200.0,33.4466,33.4654,33.4277,33.434,32200.0
2006-03-27 15:00:00,53.16,53.17,53.12,53.13,20100.0,33.4277,33.434,33.4025,33.4088,20100.0
2006-03-27 15:05:00,53.13,53.23,53.12,53.21,53200.0,33.4088,33.4717,33.4025,33.4591,53200.0
2006-03-27 15:10:00,53.2,53.2,53.15,53.18,33000.0,33.4528,33.4528,33.4214,33.4403,33000.0
2006-03-27 15:15:00,53.19,53.2,53.16,53.18,19900.0,33.4466,33.4528,33.4277,33.4403,19900.0
2006-03-27 15:20:00,53.17,53.19,53.15,53.18,30300.0,33.434,33.4466,33.4214,33.4403,30300.0
2006-03-27 15:25:00,53.18,53.22,53.18,53.21,16700.0,33.4403,33.4654,33.4403,33.4591,16700.0
2006-03-27 15:30:00,53.21,53.25,53.19,53.22,34200.0,33.4591,33.4843,33.4466,33.4654,34200.0
2006-03-27 15:35:00,53.22,53.25,53.21,53.21,23000.0,33.4654,33.4843,33.4591,33.4591,23000.0
2006-03-27 15:40:00,53.21,53.24,53.18,53.18,30700.0,33.4591,33.478,33.4403,33.4403,30700.0
2006-03-27 15:45:00,53.19,53.23,53.18,53.23,67200.0,33.4466,33.4717,33.4403,33.4717,67200.0
2006-03-27 15:50:00,53.23,53.23,53.18,53.19,39300.0,33.4717,33.4717,33.4403,33.4466,39300.0
2006-03-27 15:55:00,53.19,53.21,53.15,53.18,50400.0,33.4466,33.4591,33.4214,33.4403,50400.0
2006-03-28 09:30:00,53.07,53.25,53.07,53.2,41900.0,33.3711,33.4843,33.3711,33.4528,41900.0
2006-03-28 09:35:00,53.25,53.32,53.2,53.32,71300.0,33.4843,33.5283,33.4528,33.5283,71300.0
2006-03-28 09:40:00,53.32,53.32,53.23,53.3,36900.0,33.5283,33.5283,33.4717,33.5157,36900.0
2006-03-28 09:45:00,53.27,53.3,53.24,53.25,21500.0,33.4969,33.5157,33.478,33.4843,21500.0
2006-03-28 09:50:00,53.26,53.28,53.23,53.27,20700.0,33.4906,33.5031,33.4717,33.4969,20700.0
2006-03-28 09:55:00,53.25,53.3,53.25,53.26,21800.0,33.4843,33.5157,33.4843,33.4906,21800.0
2006-03-28 10:00:00,53.26,53.29,53.17,53.27,72000.0,33.4906,33.5094,33.434,33.4969,72000.0
2006-03-28 10:05:00,53.25,53.31,53.24,53.26,24300.0,33.4843,33.522,33.478,33.4906,24300.0
2006-03-28 10:10:00,53.26,53.31,53.25,53.26,21400.0,33.4906,33.522,33.4843,33.4906,21400.0
2006-03-28 10:15:00,53.25,53.26,53.15,53.21,41400.0,33.4843,33.4906,33.4214,33.4591,41400.0
2006-03-28 10:20:00,53.2,53.27,53.14,53.26,46100.0,33.4528,33.4969,33.4151,33.4906,46100.0
2006-03-28 10:25:00,53.26,53.3,53.25,53.28,18800.0,33.4906,33.5157,33.4843,33.5031,18800.0
2006-03-28 10:30:00,53.26,53.3,53.26,53.28,51200.0,33.4906,33.5157,33.4906,33.5031,51200.0
2006-03-28 10:35:00,53.26,53.27,53.22,53.25,14600.0,33.4906,33.4969,33.4654,33.4843,14600.0
2006-03-28 10:40:00,53.26,53.27,53.24,53.25,12600.0,33.4906,33.4969,33.478,33.4843,12600.0
2006-03-28 10:45:00,53.24,53.28,53.23,53.26,14100.0,33.478,33.5031,33.4717,33.4906,14100.0
2006-03-28 10:50:00,53.27,53.28,53.26,53.26,14500.0,33.4969,33.5031,33.4906,33.4906,14500.0
2006-03-28 10:55:00,53.27,53.28,53.23,53.25,19600.0,33.4969,33.5031,33.4717,33.4843,19600.0
2006-03-28 11:00:00,53.25,53.26,53.21,53.22,22600.0,33.4843,33.4906,33.4591,33.4654,22600.0
2006-03-28 11:05:00,53.2,53.23,53.2,53.22,34800.0,33.4528,33.4717,33.4528,33.4654,34800.0
2006-03-28 11:10:00,53.21,53.25,53.2,53.22,14900.0,33.4591,33.4843,33.4528,33.4654,14900.0
2006-03-28 11:15:00,53.24,53.26,53.22,53.23,11500.0,33.478,33.4906,33.4654,33.4717,11500.0
2006-03-28 11:20:00,53.25,53.26,53.24,53.24,5200.0,33.4843,33.4906,33.478,33.478,5200.0
2006-03-28 11:25:00,53.25,53.3,53.24,53.29,16200.0,33.4843,33.5157,33.478,33.5094,16200.0
2006-03-28 11:30:00,53.29,53.29,53.26,53.28,9600.0,33.5094,33.5094,33.4906,33.5031,9600.0
2006-03-28 11:35:00,53.28,53.3,53.27,53.29,16300.0,33.5031,33.5157,33.4969,33.5094,16300.0
2006-03-28 11:40:00,53.29,53.3,53.28,53.3,22500.0,33.5094,33.5157,33.5031,33.5157,22500.0
2006-03-28 11:45:00,53.29,53.35,53.29,53.32,30000.0,33.5094,33.5472,33.5094,33.5283,30000.0
2006-03-28 11:50:00,53.32,53.37,53.32,53.36,25100.0,33.5283,33.5597,33.5283,33.5535,25100.0
2006-03-28 11:55:00,53.36,53.36,53.3,53.33,12900.0,33.5535,33.5535,33.5157,33.5346,12900.0
2006-03-28 12:00:00,53.31,53.34,53.28,53.28,19700.0,33.522,33.5409,33.5031,33.5031,19700.0
2006-03-28 12:05:00,53.27,53.31,53.23,53.31,13600.0,33.4969,33.522,33.4717,33.522,13600.0
2006-03-28 12:10:00,53.32,53.39,53.3,53.36,16400.0,33.5283,33.5723,33.5157,33.5535,16400.0
2006-03-28 12:15:00,53.37,53.5,53.37,53.46,20600.0,33.5597,33.6415,33.5597,33.6163,20600.0
2006-03-28 12:20:00,53.46,53.55,53.44,53.55,34100.0,33.6163,33.6729,33.6038,33.6729,34100.0
2006-03-28 12:25:00,53.55,53.63,53.54,53.6,49100.0,33.6729,33.7232,33.6666,33.7044,49100.0
2006-03-28 12:30:00,53.63,53.7,53.6,53.64,41700.0,33.7232,33.7673,33.7044,33.7295,41700.0
2006-03-28 12:35:00,53.64,53.65,53.55,53.57,22700.0,33.7295,33.7358,33.6729,33.6855,22700.0
2006-03-28 12:40:00,53.57,53.59,53.5,53.53,22600.0,33.6855,33.6981,33.6415,33.6604,22600.0
2006-03-28 12:45:00,53.53,53.57,53.52,53.52,97200.0,33.6604,33.6855,33.6541,33.6541,97200.0
2006-03-28 12:50:00,53.51,53.54,53.5,53.52,7500.0,33.6478,33.6666,33.6415,33.6541,7500.0
2006-03-28 12:55:00,53.5,53.54,53.46,53.5,23700.0,33.6415,33.6666,33.6163,33.6415,23700.0
2006-03-28 13:00:00,53.5,53.52,53.49,53.52,12200.0,33.6415,33.6541,33.6352,33.6541,12200.0
2006-03-28 13:05:00,53.52,53.53,53.5,53.53,11300.0,33.6541,33.6604,33.6415,33.6604,11300.0
2006-03-28 13:10:00,53.53,53.53,53.5,53.5,11300.0,33.6604,33.6604,33.6415,33.6415,11300.0
2006-03-28 13:15:00,53.49,53.51,53.47,53.5,16900.0,33.6352,33.6478,33.6226,33.6415,16900.0
2006-03-28 13:20:00,53.5,53.53,53.49,53.52,21700.0,33.6415,33.6604,33.6352,33.6541,21700.0
2006-03-28 13:25:00,53.53,53.55,53.5,53.52,10600.0,33.6604,33.6729,33.6415,33.6541,10600.0
2006-03-28 13:30:00,53.52,53.55,53.51,53.55,8900.0,33.6541,33.6729,33.6478,33.6729,8900.0
2006-03-28 13:35:00,53.55,53.55,53.52,53.53,13200.0,33.6729,33.6729,33.6541,33.6604,13200.0
2006-03-28 13:40:00,53.53,53.55,53.47,53.47,22300.0,33.6604,33.6729,33.6226,33.6226,22300.0
2006-03-28 13:45:00,53.46,53.54,53.46,53.52,24300.0,33.6163,33.6666,33.6163,33.6541,24300.0
2006-03-28 13:50:00,53.51,53.52,53.48,53.49,14800.0,33.6478,33.6541,33.6289,33.6352,14800.0
2006-03-28 13:55:00,53.5,53.54,53.49,53.53,20400.0,33.6415,33.6666,33.6352,33.6604,20400.0
2006-03-28 14:00:00,53.53,53.6,53.53,53.58,31700.0,33.6604,33.7044,33.6604,33.6918,31700.0
2006-03-28 14:05:00,53.58,53.59,53.52,53.52,21100.0,33.6918,33.6981,33.6541,33.6541,21100.0
2006-03-28 14:10:00,53.53,53.57,53.45,53.49,23600.0,33.6604,33.6855,33.61,33.6352,23600.0
2006-03-28 14:15:00,53.49,53.5,53.31,53.34,66600.0,33.6352,33.6415,33.522,33.5409,66600.0
2006-03-28 14:20:00,53.41,53.47,53.09,53.19,89300.0,33.5849,33.6226,33.3837,33.4466,89300.0
2006-03-28 14:25:00,53.24,53.3,53.17,53.25,72400.0,33.478,33.5157,33.434,33.4843,72400.0
2006-03-28 14:30:00,53.25,53.25,53.1,53.21,121100.0,33.4843,33.4843,33.39,33.4591,121100.0
2006-03-28 14:35:00,53.21,53.3,53.19,53.27,68600.0,33.4591,33.5157,33.4466,33.4969,68600.0
2006-03-28 14:40:00,53.26,53.34,53.25,53.29,45900.0,33.4906,33.5409,33.4843,33.5094,45900.0
2006-03-28 14:45:00,53.3,53.36,53.29,53.35,53800.0,33.5157,33.5535,33.5094,33.5472,53800.0
2006-03-28 14:50:00,53.32,53.39,53.31,53.37,22400.0,33.5283,33.5723,33.522,33.5597,22400.0
2006-03-28 14:55:00,53.38,53.38,53.25,53.3,41900.0,33.566,33.566,33.4843,33.5157,41900.0
2006-03-28 15:00:00,53.29,53.3,53.23,53.28,49400.0,33.5094,33.5157,33.4717,33.5031,49400.0
2006-03-28 15:05:00,53.25,53.26,53.15,53.2,54000.0,33.4843,33.4906,33.4214,33.4528,54000.0
2006-03-28 15:10:00,53.19,53.21,53.1,53.14,96400.0,33.4466,33.4591,33.39,33.4151,96400.0
2006-03-28 15:15:00,53.14,53.26,53.14,53.23,95100.0,33.4151,33.4906,33.4151,33.4717,95100.0
2006-03-28 15:20:00,53.23,53.28,53.21,53.23,51600.0,33.4717,33.5031,33.4591,33.4717,51600.0
2006-03-28 15:25:00,53.24,53.25,53.21,53.24,58800.0,33.478,33.4843,33.4591,33.478,58800.0
2006-03-28 15:30:00,53.24,53.32,53.21,53.26,49800.0,33.478,33.5283,33.4591,33.4906,49800.0
2006-03-28 15:35:00,53.26,53.27,53.19,53.24,65500.0,33.4906,33.4969,33.4466,33.478,65500.0
2006-03-28 15:40:00,53.24,53.25,53.2,53.2,84900.0,33.478,33.4843,33.4528,33.4528,84900.0
2006-03-28 15:45:00,53.18,53.23,53.17,53.23,105300.0,33.4403,33.4717,33.434,33.4717,105300.0
2006-03-28 15:50:00,53.23,53.23,53.19,53.23,67900.0,33.4717,33.4717,33.4466,33.4717,67900.0
2006-03-28 15:55:00,53.22,53.25,53.2,53.25,58300.0,33.4654,33.4843,33.4528,33.4843,58300.0
2006-03-29 09:30:00,53.35,53.5,53.29,53.29,116200.0,33.5472,33.6415,33.5094,33.5094,116200.0
2006-03-29 09:35:00,53.28,53.46,53.26,53.29,45800.0,33.5031,33.6163,33.4906,33.5094,45800.0
2006-03-29 09:40:00,53.29,53.53,53.28,53.4,39000.0,33.5094,33.6604,33.5031,33.5786,39000.0
2006-03-29 09:45:00,53.4,53.55,53.37,53.43,56100.0,33.5786,33.6729,33.5597,33.5975,56100.0
2006-03-29 09:50:00,53.42,53.5,53.36,53.39,54400.0,33.5912,33.6415,33.5535,33.5723,54400.0
2006-03-29 09:55:00,53.39,53.49,53.37,53.39,38200.0,33.5723,33.6352,33.5597,33.5723,38200.0
2006-03-29 10:00:00,53.38,53.46,53.36,53.38,24200.0,33.566,33.6163,33.5535,33.566,24200.0
2006-03-29 10:05:00,53.38,53.47,53.37,53.44,16000.0,33.566,33.6226,33.5597,33.6038,16000.0
2006-03-29 10:10:00,53.43,53.57,53.42,53.53,69800.0,33.5975,33.6855,33.5912,33.6604,69800.0
2006-03-29 10:15:00,53.53,53.58,53.45,53.51,32700.0,33.6604,33.6918,33.61,33.6478,32700.0
2006-03-29 10:20:00,53.51,53.53,53.47,53.48,28900.0,33.6478,33.6604,33.6226,33.6289,28900.0
2006-03-29 10:25:00,53.48,53.53,53.47,53.49,20500.0,33.6289,33.6604,33.6226,33.6352,20500.0
2006-03-29 10:30:00,53.48,53.52,53.43,53.43,22200.0,33.6289,33.6541,33.5975,33.5975,22200.0
2006-03-29 10:35:00,53.43,53.44,53.3,53.31,24800.0,33.5975,33.6038,33.5157,33.522,24800.0
2006-03-29 10:40:00,53.33,53.44,53.32,53.41,24300.0,33.5346,33.6038,33.5283,33.5849,24300.0
2006-03-29 10:45:00,53.41,53.41,53.34,53.37,24900.0,33.5849,33.5849,33.5409,33.5597,24900.0
2006-03-29 10:50:00,53.4,53.42,53.35,53.38,24800.0,33.5786,33.5912,33.5472,33.566,24800.0
2006-03-29 10:55:00,53.36,53.38,53.26,53.3,131100.0,33.5535,33.566,33.4906,33.5157,131100.0
2006-03-29 11:00:00,53.31,53.35,53.3,53.3,126700.0,33.522,33.5472,33.5157,33.5157,126700.0
2006-03-29 11:05:00,53.31,53.43,53.3,53.43,44500.0,33.522,33.5975,33.5157,33.5975,44500.0
2006-03-29 11:10:00,53.43,53.44,53.38,53.4,29900.0,33.5975,33.6038,33.566,33.5786,29900.0
2006-03-29 11:15:00,53.4,53.46,53.38,53.39,35200.0,33.5786,33.6163,33.566,33.5723,35200.0
2006-03-29 11:20:00,53.39,53.44,53.37,53.37,78500.0,33.5723,33.6038,33.5597,33.5597,78500.0
2006-03-29 11:25:00,53.38,53.39,53.32,53.39,56700.0,33.566,33.5723,33.5283,33.5723,56700.0
2006-03-29 11:30:00,53.4,53.45,53.37,53.41,38800.0,33.5786,33.61,33.5597,33.5849,38800.0
2006-03-29 11:35:00,53.4,53.44,53.36,53.36,41900.0,33.5786,33.6038,33.5535,33.5535,41900.0
2006-03-29 11:40:00,53.36,53.44,53.35,53.38,13400.0,33.5535,33.6038,33.5472,33.566,13400.0
2006-03-29 11:45:00,53.38,53.44,53.38,53.41,16500.0,33.566,33.6038,33.566,33.5849,16500.0
2006-03-29 11:50:00,53.41,53.43,53.36,53.38,10800.0,33.5849,33.5975,33.5535,33.566,10800.0
2006-03-29 11:55:00,53.39,53.39,53.28,53.31,89200.0,33.5723,33.5723,33.5031,33.522,89200.0
2006-03-29 12:00:00,53.29,53.33,53.28,53.3,19800.0,33.5094,33.5346,33.5031,33.5157,19800.0
2006-03-29 12:05:00,53.31,53.31,53.26,53.27,67100.0,33.522,33.522,33.4906,33.4969,67100.0
2006-03-29 12:10:00,53.28,53.35,53.28,53.34,9200.0,33.5031,33.5472,33.5031,33.5409,9200.0
2006-03-29 12:15:00,53.34,53.42,53.33,53.41,39700.0,33.5409,33.5912,33.5346,33.5849,39700.0
2006-03-29 12:20:00,53.41,53.42,53.37,53.39,19800.0,33.5849,33.5912,33.5597,33.5723,19800.0
2006-03-29 12:25:00,53.39,53.43,53.39,53.39,11900.0,33.5723,33.5975,33.5723,33.5723,11900.0
2006-03-29 12:30:00,53.4,53.41,53.32,53.34,16200.0,33.5786,33.5849,33.5283,33.5409,16200.0
2006-03-29 12:35:00,53.34,53.44,53.33,53.44,23200.0,33.5409,33.6038,33.5346,33.6038,23200.0
2006-03-29 12:40:00,53.42,53.42,53.39,53.4,9500.0,33.5912,33.5912,33.5723,33.5786,9500.0
2006-03-29 12:45:00,53.41,53.43,53.36,53.36,14700.0,33.5849,33.5975,33.5535,33.5535,14700.0
2006-03-29 12:50:00,53.38,53.38,53.32,53.35,17000.0,33.566,33.566,33.5283,33.5472,17000.0
2006-03-29 12:55:00,53.33,53.36,53.29,53.3,12900.0,33.5346,33.5535,33.5094,33.5157,12900.0
2006-03-29 13:00:00,53.28,53.39,53.28,53.38,11800.0,33.5031,33.5723,33.5031,33.566,11800.0
2006-03-29 13:05:00,53.38,53.39,53.23,53.23,29500.0,33.566,33.5723,33.4717,33.4717,29500.0
2006-03-29 13:10:00,53.21,53.29,53.21,53.27,27800.0,33.4591,33.5094,33.4591,33.4969,27800.0
2006-03-29 13:15:00,53.28,53.37,53.22,53.37,149800.0,33.5031,33.5597,33.4654,33.5597,149800.0
2006-03-29 13:20:00,53.37,53.43,53.3,53.3,63700.0,33.5597,33.5975,33.5157,33.5157,63700.0
2006-03-29 13:25:00,53.31,53.31,53.25,53.29,77000.0,33.522,33.522,33.4843,33.5094,77000.0
2006-03-29 13:30:00,53.3,53.31,53.22,53.22,49100.0,33.5157,33.522,33.4654,33.4654,49100.0
2006-03-29 13:35:00,53.22,53.26,53.22,53.26,20900.0,33.4654,33.4906,33.4654,33.4906,20900.0
2006-03-29 13:40:00,53.25,53.26,53.22,53.24,10800.0,33.4843,33.4906,33.4654,33.478,10800.0
2006-03-29 13:45:00,53.24,53.26,53.22,53.24,12000.0,33.478,33.4906,33.4654,33.478,12000.0
2006-03-29 13:50:00,53.25,53.31,53.24,53.31,17400.0,33.4843,33.522,33.478,33.522,17400.0
2006-03-29 13:55:00,53.31,53.31,53.23,53.25,13100.0,33.522,33.522,33.4717,33.4843,13100.0
2006-03-29 14:00:00,53.25,53.28,53.18,53.25,86000.0,33.4843,33.5031,33.4403,33.4843,86000.0
2006-03-29 14:05:00,53.25,53.3,53.22,53.3,128100.0,33.4843,33.5157,33.4654,33.5157,128100.0
2006-03-29 14:10:00,53.28,53.31,53.27,53.29,14800.0,33.5031,33.522,33.4969,33.5094,14800.0
2006-03-29 14:15:00,53.29,53.34,53.25,53.25,49400.0,33.5094,33.5409,33.4843,33.4843,49400.0
2006-03-29 14:20:00,53.25,53.27,53.22,53.24,33900.0,33.4843,33.4969,33.4654,33.478,33900.0
2006-03-29 14:25:00,53.24,53.25,53.22,53.24,179300.0,33.478,33.4843,33.4654,33.478,179300.0
2006-03-29 14:30:00,53.24,53.25,53.2,53.22,161100.0,33.478,33.4843,33.4528,33.4654,161100.0
2006-03-29 14:35:00,53.22,53.28,53.17,53.19,157600.0,33.4654,33.5031,33.434,33.4466,157600.0
2006-03-29 14:40:00,53.2,53.2,53.13,53.15,41500.0,33.4528,33.4528,33.4088,33.4214,41500.0
2006-03-29 14:45:00,53.15,53.17,53.12,53.15,74900.0,33.4214,33.434,33.4025,33.4214,74900.0
2006-03-29 14:50:00,53.15,53.16,53.11,53.16,141500.0,33.4214,33.4277,33.3963,33.4277,141500.0
2006-03-29 14:55:00,53.16,53.24,53.15,53.19,37700.0,33.4277,33.478,33.4214,33.4466,37700.0
2006-03-29 15:00:00,53.2,53.25,53.17,53.23,29100.0,33.4528,33.4843,33.434,33.4717,29100.0
2006-03-29 15:05:00,53.23,53.23,53.17,53.19,14300.0,33.4717,33.4717,33.434,33.4466,14300.0
2006-03-29 15:10:00,53.19,53.22,53.18,53.21,14300.0,33.4466,33.4654,33.4403,33.4591,14300.0
2006-03-29 15:15:00,53.21,53.27,53.18,53.27,27800.0,33.4591,33.4969,33.4403,33.4969,27800.0
2006-03-29 15:20:00,53.26,53.38,53.26,53.3,38200.0,33.4906,33.566,33.4906,33.5157,38200.0
2006-03-29 15:25:00,53.3,53.31,53.25,53.28,22900.0,33.5157,33.522,33.4843,33.5031,22900.0
2006-03-29 15:30:00,53.28,53.31,53.21,53.24,30300.0,33.5031,33.522,33.4591,33.478,30300.0
2006-03-29 15:35:00,53.25,53.27,53.22,53.22,29900.0,33.4843,33.4969,33.4654,33.4654,29900.0
2006-03-29 15:40:00,53.23,53.26,53.17,53.25,92600.0,33.4717,33.4906,33.434,33.4843,92600.0
2006-03-29 15:45:00,53.23,53.25,53.21,53.24,25600.0,33.4717,33.4843,33.4591,33.478,25600.0
2006-03-29 15:50:00,53.24,53.3,53.2,53.28,62200.0,33.478,33.5157,33.4528,33.5031,62200.0
2006-03-29 15:55:00,53.28,53.3,53.23,53.26,66600.0,33.5031,33.5157,33.4717,33.4906,66600.0
2006-03-30 09:30:00,53.12,53.3,53.11,53.21,69200.0,33.4025,33.5157,33.3963,33.4591,69200.0
2006-03-30 09:35:00,53.22,53.23,53.19,53.22,57300.0,33.4654,33.4717,33.4466,33.4654,57300.0
2006-03-30 09:40:00,53.22,53.23,53.13,53.14,25100.0,33.4654,33.4717,33.4088,33.4151,25100.0
2006-03-30 09:45:00,53.15,53.22,53.1,53.17,87700.0,33.4214,33.4654,33.39,33.434,87700.0
2006-03-30 09:50:00,53.2,53.45,53.18,53.35,75700.0,33.4528,33.61,33.4403,33.5472,75700.0
2006-03-30 09:55:00,53.35,53.4,53.25,53.27,94300.0,33.5472,33.5786,33.4843,33.4969,94300.0
2006-03-30 10:00:00,53.29,53.35,53.23,53.33,51300.0,33.5094,33.5472,33.4717,33.5346,51300.0
2006-03-30 10:05:00,53.33,53.35,53.26,53.26,72500.0,33.5346,33.5472,33.4906,33.4906,72500.0
2006-03-30 10:10:00,53.25,53.29,53.22,53.23,78300.0,33.4843,33.5094,33.4654,33.4717,78300.0
2006-03-30 10:15:00,53.23,53.28,53.19,53.28,67000.0,33.4717,33.5031,33.4466,33.5031,67000.0
2006-03-30 10:20:00,53.28,53.28,53.17,53.23,56600.0,33.5031,33.5031,33.434,33.4717,56600.0
2006-03-30 10:25:00,53.24,53.27,53.21,53.24,56900.0,33.478,33.4969,33.4591,33.478,56900.0
2006-03-30 10:30:00,53.25,53.25,53.18,53.21,52800.0,33.4843,33.4843,33.4403,33.4591,52800.0
2006-03-30 10:35:00,53.21,53.21,53.16,53.18,38100.0,33.4591,33.4591,33.4277,33.4403,38100.0
2006-03-30 10:40:00,53.19,53.19,53.11,53.15,61900.0,33.4466,33.4466,33.3963,33.4214,61900.0
2006-03-30 10:45:00,53.16,53.17,53.12,53.15,37000.0,33.4277,33.434,33.4025,33.4214,37000.0
2006-03-30 10:50:00,53.15,53.2,53.11,53.14,27100.0,33.4214,33.4528,33.3963,33.4151,27100.0
2006-03-30 10:55:00,53.14,53.16,53.06,53.11,98600.0,33.4151,33.4277,33.3648,33.3963,98600.0
2006-03-30 11:00:00,53.11,53.11,53.03,53.05,72800.0,33.3963,33.3963,33.3459,33.3585,72800.0
2006-03-30 11:05:00,53.05,53.06,52.98,52.98,69200.0,33.3585,33.3648,33.3145,33.3145,69200.0
2006-03-30 11:10:00,52.98,52.98,52.76,52.79,85100.0,33.3145,33.3145,33.1762,33.195,85100.0
2006-03-30 11:15:00,52.79,52.88,52.79,52.83,87900.0,33.195,33.2516,33.195,33.2202,87900.0
2006-03-30 11:20:00,52.85,52.94,52.84,52.9,48600.0,33.2328,33.2894,33.2265,33.2642,48600.0
2006-03-30 11:25:00,52.88,52.91,52.77,52.78,108600.0,33.2516,33.2705,33.1825,33.1887,108600.0
2006-03-30 11:30:00,52.79,52.83,52.78,52.8,35500.0,33.195,33.2202,33.1887,33.2013,35500.0
2006-03-30 11:35:00,52.81,52.83,52.76,52.82,28500.0,33.2076,33.2202,33.1762,33.2139,28500.0
2006-03-30 11:40:00,52.8,52.84,52.8,52.81,15600.0,33.2013,33.2265,33.2013,33.2076,15600.0
2006-03-30 11:45:00,52.82,52.9,52.81,52.86,35400.0,33.2139,33.2642,33.2076,33.239,35400.0
2006-03-30 11:50:00,52.86,52.88,52.8,52.82,19300.0,33.239,33.2516,33.2013,33.2139,19300.0
2006-03-30 11:55:00,52.8,52.89,52.8,52.87,29100.0,33.2013,33.2579,33.2013,33.2453,29100.0
2006-03-30 12:00:00,52.87,52.89,52.84,52.86,27800.0,33.2453,33.2579,33.2265,33.239,27800.0
2006-03-30 12:05:00,52.85,52.9,52.8,52.88,81900.0,33.2328,33.2642,33.2013,33.2516,81900.0
2006-03-30 12:10:00,52.89,52.93,52.83,52.83,25400.0,33.2579,33.2831,33.2202,33.2202,25400.0
2006-03-30 12:15:00,52.87,52.92,52.85,52.91,26000.0,33.2453,33.2768,33.2328,33.2705,26000.0
2006-03-30 12:20:00,52.89,52.93,52.87,52.9,64800.0,33.2579,33.2831,33.2453,33.2642,64800.0
2006-03-30 12:25:00,52.9,52.92,52.89,52.89,24700.0,33.2642,33.2768,33.2579,33.2579,24700.0
2006-03-30 12:30:00,52.9,52.91,52.84,52.84,29000.0,33.2642,33.2705,33.2265,33.2265,29000.0
2006-03-30 12:35:00,52.84,52.84,52.76,52.79,33100.0,33.2265,33.2265,33.1762,33.195,33100.0
2006-03-30 12:40:00,52.79,52.82,52.75,52.75,144100.0,33.195,33.2139,33.1699,33.1699,144100.0
2006-03-30 12:45:00,52.77,52.77,52.61,52.62,117400.0,33.1825,33.1825,33.0818,33.0881,117400.0
2006-03-30 12:50:00,52.61,52.65,52.55,52.61,81600.0,33.0818,33.107,33.0441,33.0818,81600.0
2006-03-30 12:55:00,52.6,52.74,52.6,52.74,49000.0,33.0756,33.1636,33.0756,33.1636,49000.0
2006-03-30 13:00:00,52.74,52.77,52.58,52.67,67500.0,33.1636,33.1825,33.063,33.1196,67500.0
2006-03-30 13:05:00,52.68,52.68,52.6,52.65,28900.0,33.1259,33.1259,33.0756,33.107,28900.0
2006-03-30 13:10:00,52.66,52.67,52.55,52.61,69000.0,33.1133,33.1196,33.0441,33.0818,69000.0
2006-03-30 13:15:00,52.61,52.63,52.57,52.6,33900.0,33.0818,33.0944,33.0567,33.0756,33900.0
2006-03-30 13:20:00,52.61,52.67,52.59,52.65,30300.0,33.0818,33.1196,33.0693,33.107,30300.0
2006-03-30 13:25:00,52.65,52.66,52.6,52.65,24000.0,33.107,33.1133,33.0756,33.107,24000.0
2006-03-30 13:30:00,52.65,52.65,52.55,52.55,130000.0,33.107,33.107,33.0441,33.0441,130000.0
2006-03-30 13:35:00,52.55,52.6,52.51,52.54,62300.0,33.0441,33.0756,33.019,33.0378,62300.0
2006-03-30 13:40:00,52.54,52.6,52.52,52.6,37100.0,33.0378,33.0756,33.0253,33.0756,37100.0
2006-03-30 13:45:00,52.6,52.67,52.6,52.66,29500.0,33.0756,33.1196,33.0756,33.1133,29500.0
2006-03-30 13:50:00,52.68,52.68,52.64,52.64,29200.0,33.1259,33.1259,33.1007,33.1007,29200.0
2006-03-30 13:55:00,52.64,52.69,52.63,52.64,34300.0,33.1007,33.1321,33.0944,33.1007,34300.0
2006-03-30 14:00:00,52.64,52.76,52.63,52.73,64400.0,33.1007,33.1762,33.0944,33.1573,64400.0
2006-03-30 14:05:00,52.73,52.74,52.61,52.65,51400.0,33.1573,33.1636,33.0818,33.107,51400.0
2006-03-30 14:10:00,52.64,52.64,52.54,52.59,50800.0,33.1007,33.1007,33.0378,33.0693,50800.0
2006-03-30 14:15:00,52.59,52.62,52.53,52.56,39500.0,33.0693,33.0881,33.0315,33.0504,39500.0
2006-03-30 14:20:00,52.55,52.57,52.52,52.53,33100.0,33.0441,33.0567,33.0253,33.0315,33100.0
2006-03-30 14:25:00,52.54,52.59,52.54,52.58,100900.0,33.0378,33.0693,33.0378,33.063,100900.0
2006-03-30 14:30:00,52.58,52.6,52.51,52.54,36100.0,33.063,33.0756,33.019,33.0378,36100.0
2006-03-30 14:35:00,52.52,52.61,52.51,52.6,50800.0,33.0253,33.0818,33.019,33.0756,50800.0
2006-03-30 14:40:00,52.6,52.61,52.5,52.54,82500.0,33.0756,33.0818,33.0127,33.0378,82500.0
2006-03-30 14:45:00,52.55,52.61,52.51,52.6,42400.0,33.0441,33.0818,33.019,33.0756,42400.0
2006-03-30 14:50:00,52.61,52.63,52.52,52.53,78500.0,33.0818,33.0944,33.0253,33.0315,78500.0
2006-03-30 14:55:00,52.54,52.6,52.52,52.6,35600.0,33.0378,33.0756,33.0253,33.0756,35600.0
2006-03-30 15:00:00,52.6,52.68,52.59,52.68,56300.0,33.0756,33.1259,33.0693,33.1259,56300.0
2006-03-30 15:05:00,52.68,52.74,52.59,52.63,137000.0,33.1259,33.1636,33.0693,33.0944,137000.0
2006-03-30 15:10:00,52.64,52.72,52.63,52.7,55300.0,33.1007,33.151,33.0944,33.1384,55300.0
2006-03-30 15:15:00,52.7,52.76,52.7,52.75,53700.0,33.1384,33.1762,33.1384,33.1699,53700.0
2006-03-30 15:20:00,52.75,52.84,52.75,52.81,67800.0,33.1699,33.2265,33.1699,33.2076,67800.0
2006-03-30 15:25:00,52.81,52.82,52.75,52.79,45200.0,33.2076,33.2139,33.1699,33.195,45200.0
2006-03-30 15:30:00,52.79,52.8,52.75,52.8,40700.0,33.195,33.2013,33.1699,33.2013,40700.0
2006-03-30 15:35:00,52.8,52.89,52.8,52.88,56200.0,33.2013,33.2579,33.2013,33.2516,56200.0
2006-03-30 15:40:00,52.87,52.88,52.76,52.8,145100.0,33.2453,33.2516,33.1762,33.2013,145100.0
2006-03-30 15:45:00,52.82,52.85,52.72,52.74,96800.0,33.2139,33.2328,33.151,33.1636,96800.0
2006-03-30 15:50:00,52.75,52.81,52.74,52.76,93000.0,33.1699,33.2076,33.1636,33.1762,93000.0
2006-03-30 15:55:00,52.76,52.8,52.72,52.79,158400.0,33.1762,33.2013,33.151,33.195,158400.0
2006-03-31 09:30:00,52.55,52.77,52.55,52.59,186000.0,33.0441,33.1825,33.0441,33.0693,186000.0
2006-03-31 09:35:00,52.6,52.79,52.56,52.61,92700.0,33.0756,33.195,33.0504,33.0818,92700.0
2006-03-31 09:40:00,52.62,52.69,52.58,52.63,71200.0,33.0881,33.1321,33.063,33.0944,71200.0
2006-03-31 09:45:00,52.65,52.79,52.63,52.78,125200.0,33.107,33.195,33.0944,33.1887,125200.0
2006-03-31 09:50:00,52.78,52.85,52.75,52.83,72100.0,33.1887,33.2328,33.1699,33.2202,72100.0
2006-03-31 09:55:00,52.84,52.89,52.8,52.81,39800.0,33.2265,33.2579,33.2013,33.2076,39800.0
2006-03-31 10:00:00,52.85,52.85,52.7,52.7,30900.0,33.2328,33.2328,33.1384,33.1384,30900.0
2006-03-31 10:05:00,52.71,52.71,52.55,52.58,62400.0,33.1447,33.1447,33.0441,33.063,62400.0
2006-03-31 10:10:00,52.57,52.64,52.55,52.58,37800.0,33.0567,33.1007,33.0441,33.063,37800.0
2006-03-31 10:15:00,52.58,52.62,52.51,52.58,26700.0,33.063,33.0881,33.019,33.063,26700.0
2006-03-31 10:20:00,52.58,52.59,52.5,52.52,62400.0,33.063,33.0693,33.0127,33.0253,62400.0
2006-03-31 10:25:00,52.52,52.56,52.43,52.46,35500.0,33.0253,33.0504,32.9687,32.9875,35500.0
2006-03-31 10:30:00,52.47,52.53,52.43,52.5,60200.0,32.9938,33.0315,32.9687,33.0127,60200.0
2006-03-31 10:35:00,52.5,52.52,52.46,52.48,36900.0,33.0127,33.0253,32.9875,33.0001,36900.0
2006-03-31 10:40:00,52.5,52.63,52.46,52.53,35800.0,33.0127,33.0944,32.9875,33.0315,35800.0
2006-03-31 10:45:00,52.53,52.63,52.53,52.63,38500.0,33.0315,33.0944,33.0315,33.0944,38500.0
2006-03-31 10:50:00,52.64,52.64,52.52,52.56,92100.0,33.1007,33.1007,33.0253,33.0504,92100.0
2006-03-31 10:55:00,52.56,52.57,52.51,52.52,28200.0,33.0504,33.0567,33.019,33.0253,28200.0
2006-03-31 11:00:00,52.52,52.57,52.46,52.57,44900.0,33.0253,33.0567,32.9875,33.0567,44900.0
2006-03-31 11:05:00,52.57,52.61,52.54,52.58,51400.0,33.0567,33.0818,33.0378,33.063,51400.0
2006-03-31 11:10:00,52.59,52.63,52.58,52.61,29700.0,33.0693,33.0944,33.063,33.0818,29700.0
2006-03-31 11:15:00,52.61,52.62,52.55,52.55,25500.0,33.0818,33.0881,33.0441,33.0441,25500.0
2006-03-31 11:20:00,52.58,52.59,52.49,52.51,22300.0,33.063,33.0693,33.0064,33.019,22300.0
2006-03-31 11:25:00,52.49,52.57,52.49,52.51,43600.0,33.0064,33.0567,33.0064,33.019,43600.0
2006-03-31 11:30:00,52.51,52.52,52.42,52.44,40800.0,33.019,33.0253,32.9624,32.9749,40800.0
2006-03-31 11:35:00,52.43,52.46,52.41,52.45,24400.0,32.9687,32.9875,32.9561,32.9812,24400.0
2006-03-31 11:40:00,52.45,52.45,52.4,52.41,52800.0,32.9812,32.9812,32.9498,32.9561,52800.0
2006-03-31 11:45:00,52.41,52.41,52.34,52.37,44900.0,32.9561,32.9561,32.9121,32.9309,44900.0
2006-03-31 11:50:00,52.37,52.38,52.33,52.38,42900.0,32.9309,32.9372,32.9058,32.9372,42900.0
2006-03-31 11:55:00,52.38,52.43,52.33,52.37,20500.0,32.9372,32.9687,32.9058,32.9309,20500.0
2006-03-31 12:00:00,52.34,52.39,52.32,52.33,45300.0,32.9121,32.9435,32.8995,32.9058,45300.0
2006-03-31 12:05:00,52.34,52.4,52.31,52.39,39200.0,32.9121,32.9498,32.8932,32.9435,39200.0
2006-03-31 12:10:00,52.39,52.45,52.35,52.36,53200.0,32.9435,32.9812,32.9184,32.9246,53200.0
2006-03-31 12:15:00,52.35,52.41,52.31,52.37,56000.0,32.9184,32.9561,32.8932,32.9309,56000.0
2006-03-31 12:20:00,52.42,52.42,52.33,52.35,39600.0,32.9624,32.9624,32.9058,32.9184,39600.0
2006-03-31 12:25:00,52.37,52.39,52.3,52.33,64900.0,32.9309,32.9435,32.8869,32.9058,64900.0
2006-03-31 12:30:00,52.33,52.4,52.27,52.4,34900.0,32.9058,32.9498,32.868,32.9498,34900.0
2006-03-31 12:35:00,52.4,52.49,52.4,52.46,60400.0,32.9498,33.0064,32.9498,32.9875,60400.0
2006-03-31 12:40:00,52.48,52.55,52.48,52.54,36300.0,33.0001,33.0441,33.0001,33.0378,36300.0
2006-03-31 12:45:00,52.54,52.54,52.47,52.49,27500.0,33.0378,33.0378,32.9938,33.0064,27500.0
2006-03-31 12:50:00,52.51,52.51,52.49,52.5,56700.0,33.019,33.019,33.0064,33.0127,56700.0
2006-03-31 12:55:00,52.5,52.52,52.46,52.47,31000.0,33.0127,33.0253,32.9875,32.9938,31000.0
2006-03-31 13:00:00,52.45,52.48,52.45,52.47,19600.0,32.9812,33.0001,32.9812,32.9938,19600.0
2006-03-31 13:05:00,52.47,52.53,52.47,52.52,25500.0,32.9938,33.0315,32.9938,33.0253,25500.0
2006-03-31 13:10:00,52.53,52.58,52.5,52.56,50600.0,33.0315,33.063,33.0127,33.0504,50600.0
2006-03-31 13:15:00,52.56,52.58,52.5,52.53,33400.0,33.0504,33.063,33.0127,33.0315,33400.0
2006-03-31 13:20:00,52.52,52.56,52.49,52.51,38100.0,33.0253,33.0504,33.0064,33.019,38100.0
2006-03-31 13:25:00,52.51,52.51,52.41,52.41,31400.0,33.019,33.019,32.9561,32.9561,31400.0
2006-03-31 13:30:00,52.42,52.42,52.28,52.3,41800.0,32.9624,32.9624,32.8743,32.8869,41800.0
2006-03-31 13:35:00,52.3,52.41,52.28,52.38,37400.0,32.8869,32.9561,32.8743,32.9372,37400.0
2006-03-31 13:40:00,52.38,52.38,52.3,52.31,23600.0,32.9372,32.9372,32.8869,32.8932,23600.0
2006-03-31 13:45:00,52.32,52.36,52.3,52.36,22800.0,32.8995,32.9246,32.8869,32.9246,22800.0
2006-03-31 13:50:00,52.35,52.36,52.26,52.28,34800.0,32.9184,32.9246,32.8618,32.8743,34800.0
2006-03-31 13:55:00,52.28,52.32,52.28,52.31,21500.0,32.8743,32.8995,32.8743,32.8932,21500.0
2006-03-31 14:00:00,52.31,52.32,52.28,52.28,32100.0,32.8932,32.8995,32.8743,32.8743,32100.0
2006-03-31 14:05:00,52.3,52.31,52.23,52.23,47300.0,32.8869,32.8932,32.8429,32.8429,47300.0
2006-03-31 14:10:00,52.24,52.29,52.23,52.27,33400.0,32.8492,32.8806,32.8429,32.868,33400.0
2006-03-31 14:15:00,52.29,52.29,52.26,52.28,19800.0,32.8806,32.8806,32.8618,32.8743,19800.0
2006-03-31 14:20:00,52.3,52.31,52.28,52.28,27600.0,32.8869,32.8932,32.8743,32.8743,27600.0
2006-03-31 14:25:00,52.29,52.29,52.2,52.24,33800.0,32.8806,32.8806,32.824,32.8492,33800.0
2006-03-31 14:30:00,52.23,52.25,52.16,52.19,39000.0,32.8429,32.8555,32.7989,32.8177,39000.0
2006-03-31 14:35:00,52.2,52.21,52.09,52.09,53800.0,32.824,32.8303,32.7549,32.7549,53800.0
2006-03-31 14:40:00,52.08,52.09,52.0,52.01,191200.0,32.7486,32.7549,32.6983,32.7046,191200.0
2006-03-31 14:45:00,52.0,52.02,51.9,52.0,121100.0,32.6983,32.7108,32.6354,32.6983,121100.0
2006-03-31 14:50:00,51.99,52.13,51.98,52.08,88900.0,32.692,32.78,32.6857,32.7486,88900.0
2006-03-31 14:55:00,52.09,52.11,51.99,52.05,85300.0,32.7549,32.7674,32.692,32.7297,85300.0
2006-03-31 15:00:00,52.05,52.1,52.05,52.09,76000.0,32.7297,32.7611,32.7297,32.7549,76000.0
2006-03-31 15:05:00,52.08,52.12,52.05,52.08,86200.0,32.7486,32.7737,32.7297,32.7486,86200.0
2006-03-31 15:10:00,52.08,52.13,52.04,52.12,49800.0,32.7486,32.78,32.7234,32.7737,49800.0
2006-03-31 15:15:00,52.12,52.12,52.02,52.02,43800.0,32.7737,32.7737,32.7108,32.7108,43800.0
2006-03-31 15:20:00,52.04,52.08,52.03,52.06,58700.0,32.7234,32.7486,32.7171,32.736,58700.0
2006-03-31 15:25:00,52.07,52.07,52.03,52.03,39200.0,32.7423,32.7423,32.7171,32.7171,39200.0
2006-03-31 15:30:00,52.02,52.09,52.01,52.09,57900.0,32.7108,32.7549,32.7046,32.7549,57900.0
2006-03-31 15:35:00,52.08,52.11,52.06,52.11,72600.0,32.7486,32.7674,32.736,32.7674,72600.0
2006-03-31 15:40:00,52.1,52.11,52.01,52.02,89900.0,32.7611,32.7674,32.7046,32.7108,89900.0
2006-03-31 15:45:00,52.03,52.03,51.95,51.98,117800.0,32.7171,32.7171,32.6668,32.6857,117800.0
2006-03-31 15:50:00,51.97,51.99,51.94,51.97,116400.0,32.6794,32.692,32.6605,32.6794,116400.0
2006-03-31 15:55:00,51.96,52.02,51.94,52.01,177600.0,32.6731,32.7108,32.6605,32.7046,177600.0
2006-04-03 09:30:00,52.0,52.01,51.78,51.78,181000.0,32.6983,32.7046,32.5599,32.5599,181000.0
2006-04-03 09:35:00,51.78,51.8,51.35,51.4,91400.0,32.5599,32.5725,32.2895,32.321,91400.0
2006-04-03 09:40:00,51.4,51.65,51.4,51.61,166000.0,32.321,32.4782,32.321,32.453,166000.0
2006-04-03 09:45:00,51.6,51.61,51.5,51.51,307700.0,32.4467,32.453,32.3839,32.3901,307700.0
2006-04-03 09:50:00,51.5,51.55,51.46,51.49,174900.0,32.3839,32.4153,32.3587,32.3776,174900.0
2006-04-03 09:55:00,51.49,51.55,51.45,51.55,106200.0,32.3776,32.4153,32.3524,32.4153,106200.0
2006-04-03 10:00:00,51.54,51.55,51.48,51.53,162900.0,32.409,32.4153,32.3713,32.4027,162900.0
2006-04-03 10:05:00,51.52,51.59,51.51,51.57,79800.0,32.3964,32.4405,32.3901,32.4279,79800.0
2006-04-03 10:10:00,51.58,51.6,51.53,51.53,61600.0,32.4342,32.4467,32.4027,32.4027,61600.0
2006-04-03 10:15:00,51.54,51.6,51.51,51.58,105200.0,32.409,32.4467,32.3901,32.4342,105200.0
2006-04-03 10:20:00,51.58,51.65,51.55,51.63,52300.0,32.4342,32.4782,32.4153,32.4656,52300.0
2006-04-03 10:25:00,51.64,51.74,51.63,51.74,57800.0,32.4719,32.5348,32.4656,32.5348,57800.0
2006-04-03 10:30:00,51.74,51.98,51.73,51.94,91000.0,32.5348,32.6857,32.5285,32.6605,91000.0
2006-04-03 10:35:00,51.8,51.89,51.73,51.74,104700.0,32.5725,32.6291,32.5285,32.5348,104700.0
2006-04-03 10:40:00,51.75,51.79,51.66,51.69,48700.0,32.5411,32.5662,32.4845,32.5033,48700.0
2006-04-03 10:45:00,51.66,51.82,51.66,51.76,48100.0,32.4845,32.5851,32.4845,32.5474,48100.0
2006-04-03 10:50:00,51.75,51.8,51.63,51.64,59500.0,32.5411,32.5725,32.4656,32.4719,59500.0
2006-04-03 10:55:00,51.63,51.65,51.59,51.65,41300.0,32.4656,32.4782,32.4405,32.4782,41300.0
2006-04-03 11:00:00,51.65,51.68,51.62,51.68,30500.0,32.4782,32.497,32.4593,32.497,30500.0
2006-04-03 11:05:00,51.69,51.75,51.68,51.68,74900.0,32.5033,32.5411,32.497,32.497,74900.0
2006-04-03 11:10:00,51.68,51.71,51.68,51.68,128800.0,32.497,32.5159,32.497,32.497,128800.0
2006-04-03 11:15:00,51.68,51.7,51.65,51.69,29400.0,32.497,32.5096,32.4782,32.5033,29400.0
2006-04-03 11:20:00,51.7,51.7,51.64,51.64,21600.0,32.5096,32.5096,32.4719,32.4719,21600.0
2006-04-03 11:25:00,51.64,51.68,51.64,51.66,26100.0,32.4719,32.497,32.4719,32.4845,26100.0
2006-04-03 11:30:00,51.66,51.67,51.61,51.63,137900.0,32.4845,32.4908,32.453,32.4656,137900.0
2006-04-03 11:35:00,51.63,51.63,51.56,51.56,51500.0,32.4656,32.4656,32.4216,32.4216,51500.0
2006-04-03 11:40:00,51.56,51.58,51.49,51.51,36200.0,32.4216,32.4342,32.3776,32.3901,36200.0
2006-04-03 11:45:00,51.5,51.57,51.5,51.54,70300.0,32.3839,32.4279,32.3839,32.409,70300.0
2006-04-03 11:50:00,51.54,51.54,51.5,51.51,52600.0,32.409,32.409,32.3839,32.3901,52600.0
2006-04-03 11:55:00,51.51,51.51,51.45,51.46,40200.0,32.3901,32.3901,32.3524,32.3587,40200.0
2006-04-03 12:00:00,51.46,51.48,51.42,51.48,20900.0,32.3587,32.3713,32.3336,32.3713,20900.0
2006-04-03 12:05:00,51.46,51.48,51.43,51.45,41100.0,32.3587,32.3713,32.3398,32.3524,41100.0
2006-04-03 12:10:00,51.45,51.47,51.43,51.47,66000.0,32.3524,32.365,32.3398,32.365,66000.0
2006-04-03 12:15:00,51.46,51.47,51.46,51.47,37400.0,32.3587,32.365,32.3587,32.365,37400.0
2006-04-03 12:20:00,51.46,51.47,51.44,51.45,88100.0,32.3587,32.365,32.3461,32.3524,88100.0
2006-04-03 12:25:00,51.45,51.51,51.41,51.42,64200.0,32.3524,32.3901,32.3273,32.3336,64200.0
2006-04-03 12:30:00,51.42,51.42,51.28,51.29,155400.0,32.3336,32.3336,32.2455,32.2518,155400.0
2006-04-03 12:35:00,51.29,51.37,51.28,51.34,68100.0,32.2518,32.3021,32.2455,32.2833,68100.0
2006-04-03 12:40:00,51.3,51.31,51.26,51.27,25100.0,32.2581,32.2644,32.2329,32.2392,25100.0
2006-04-03 12:45:00,51.27,51.28,51.2,51.22,46300.0,32.2392,32.2455,32.1952,32.2078,46300.0
2006-04-03 12:50:00,51.23,51.27,51.2,51.27,44200.0,32.2141,32.2392,32.1952,32.2392,44200.0
2006-04-03 12:55:00,51.25,51.37,51.25,51.37,18800.0,32.2267,32.3021,32.2267,32.3021,18800.0
2006-04-03 13:00:00,51.37,51.37,51.3,51.3,33900.0,32.3021,32.3021,32.2581,32.2581,33900.0
2006-04-03 13:05:00,51.31,51.34,51.3,51.34,24400.0,32.2644,32.2833,32.2581,32.2833,24400.0
2006-04-03 13:10:00,51.34,51.37,51.32,51.33,50100.0,32.2833,32.3021,32.2707,32.277,50100.0
2006-04-03 13:15:00,51.32,51.37,51.31,51.32,21200.0,32.2707,32.3021,32.2644,32.2707,21200.0
2006-04-03 13:20:00,51.34,51.37,51.31,51.37,25700.0,32.2833,32.3021,32.2644,32.3021,25700.0
2006-04-03 13:25:00,51.35,51.4,51.34,51.4,31200.0,32.2895,32.321,32.2833,32.321,31200.0
2006-04-03 13:30:00,51.39,51.45,51.38,51.45,36000.0,32.3147,32.3524,32.3084,32.3524,36000.0
2006-04-03 13:35:00,51.44,51.46,51.36,51.46,55000.0,32.3461,32.3587,32.2958,32.3587,55000.0
2006-04-03 13:40:00,51.46,51.51,51.45,51.51,48700.0,32.3587,32.3901,32.3524,32.3901,48700.0
2006-04-03 13:45:00,51.49,51.55,51.49,51.5,38000.0,32.3776,32.4153,32.3776,32.3839,38000.0
2006-04-03 13:50:00,51.5,51.75,51.45,51.51,70300.0,32.3839,32.5411,32.3524,32.3901,70300.0
2006-04-03 13:55:00,51.5,51.53,51.5,51.51,28800.0,32.3839,32.4027,32.3839,32.3901,28800.0
2006-04-03 14:00:00,51.51,51.58,51.51,51.58,51700.0,32.3901,32.4342,32.3901,32.4342,51700.0
2006-04-03 14:05:00,51.58,51.59,51.52,51.55,18800.0,32.4342,32.4405,32.3964,32.4153,18800.0
2006-04-03 14:10:00,51.56,51.56,51.53,51.53,26500.0,32.4216,32.4216,32.4027,32.4027,26500.0
2006-04-03 14:15:00,51.52,51.52,51.45,51.49,46700.0,32.3964,32.3964,32.3524,32.3776,46700.0
2006-04-03 14:20:00,51.5,51.54,51.49,51.53,45500.0,32.3839,32.409,32.3776,32.4027,45500.0
2006-04-03 14:25:00,51.53,51.55,51.48,51.5,20200.0,32.4027,32.4153,32.3713,32.3839,20200.0
2006-04-03 14:30:00,51.5,51.53,51.43,51.45,53900.0,32.3839,32.4027,32.3398,32.3524,53900.0
2006-04-03 14:35:00,51.45,51.49,51.43,51.47,31700.0,32.3524,32.3776,32.3398,32.365,31700.0
2006-04-03 14:40:00,51.48,51.48,51.39,51.4,39600.0,32.3713,32.3713,32.3147,32.321,39600.0
2006-04-03 14:45:00,51.38,51.43,51.37,51.4,67700.0,32.3084,32.3398,32.3021,32.321,67700.0
2006-04-03 14:50:00,51.38,51.43,51.37,51.43,40300.0,32.3084,32.3398,32.3021,32.3398,40300.0
2006-04-03 14:55:00,51.42,51.44,51.39,51.4,40900.0,32.3336,32.3461,32.3147,32.321,40900.0
2006-04-03 15:00:00,51.39,51.44,51.37,51.41,35700.0,32.3147,32.3461,32.3021,32.3273,35700.0
2006-04-03 15:05:00,51.42,51.55,51.4,51.53,40100.0,32.3336,32.4153,32.321,32.4027,40100.0
2006-04-03 15:10:00,51.53,51.56,51.51,51.53,45700.0,32.4027,32.4216,32.3901,32.4027,45700.0
2006-04-03 15:15:00,51.51,51.53,51.49,51.5,43000.0,32.3901,32.4027,32.3776,32.3839,43000.0
2006-04-03 15:20:00,51.52,51.52,51.46,51.49,66400.0,32.3964,32.3964,32.3587,32.3776,66400.0
2006-04-03 15:25:00,51.48,51.51,51.46,51.49,36500.0,32.3713,32.3901,32.3587,32.3776,36500.0
2006-04-03 15:30:00,51.49,51.49,51.42,51.44,79100.0,32.3776,32.3776,32.3336,32.3461,79100.0
2006-04-03 15:35:00,51.43,51.46,51.28,51.32,71000.0,32.3398,32.3587,32.2455,32.2707,71000.0
2006-04-03 15:40:00,51.32,51.36,51.27,51.28,75600.0,32.2707,32.2958,32.2392,32.2455,75600.0
2006-04-03 15:45:00,51.28,51.28,51.15,51.21,129600.0,32.2455,32.2455,32.1638,32.2015,129600.0
2006-04-03 15:50:00,51.24,51.28,51.18,51.21,114200.0,32.2204,32.2455,32.1826,32.2015,114200.0
2006-04-03 15:55:00,51.21,51.25,51.17,51.23,116900.0,32.2015,32.2267,32.1764,32.2141,116900.0
2006-04-04 09:30:00,51.37,51.46,51.34,51.41,92000.0,32.3021,32.3587,32.2833,32.3273,92000.0
2006-04-04 09:35:00,51.39,51.39,51.24,51.24,50200.0,32.3147,32.3147,32.2204,32.2204,50200.0
2006-04-04 09:40:00,51.25,51.25,51.0,51.01,85700.0,32.2267,32.2267,32.0695,32.0757,85700.0
2006-04-04 09:45:00,51.01,51.14,50.88,51.08,349900.0,32.0757,32.1575,31.994,32.1198,349900.0
2006-04-04 09:50:00,51.08,51.25,51.01,51.09,54100.0,32.1198,32.2267,32.0757,32.126,54100.0
2006-04-04 09:55:00,51.05,51.36,51.02,51.32,53300.0,32.1009,32.2958,32.082,32.2707,53300.0
2006-04-04 10:00:00,51.35,51.41,51.3,51.41,66500.0,32.2895,32.3273,32.2581,32.3273,66500.0
2006-04-04 10:05:00,51.39,51.54,51.38,51.41,114800.0,32.3147,32.409,32.3084,32.3273,114800.0
2006-04-04 10:10:00,51.42,51.58,51.39,51.58,72600.0,32.3336,32.4342,32.3147,32.4342,72600.0
2006-04-04 10:15:00,51.58,51.64,51.4,51.6,49100.0,32.4342,32.4719,32.321,32.4467,49100.0
2006-04-04 10:20:00,51.6,51.72,51.6,51.72,94100.0,32.4467,32.5222,32.4467,32.5222,94100.0
2006-04-04 10:25:00,51.72,51.75,51.67,51.69,93300.0,32.5222,32.5411,32.4908,32.5033,93300.0
2006-04-04 10:30:00,51.7,51.89,51.69,51.87,91100.0,32.5096,32.6291,32.5033,32.6165,91100.0
2006-04-04 10:35:00,51.87,51.9,51.78,51.82,87000.0,32.6165,32.6354,32.5599,32.5851,87000.0
2006-04-04 10:40:00,51.82,51.83,51.69,51.71,117700.0,32.5851,32.5914,32.5033,32.5159,117700.0
2006-04-04 10:45:00,51.71,51.76,51.67,51.75,70000.0,32.5159,32.5474,32.4908,32.5411,70000.0
2006-04-04 10:50:00,51.75,51.78,51.71,51.73,61000.0,32.5411,32.5599,32.5159,32.5285,61000.0
2006-04-04 10:55:00,51.7,51.7,51.57,51.57,35700.0,32.5096,32.5096,32.4279,32.4279,35700.0
2006-04-04 11:00:00,51.58,51.62,51.56,51.58,38300.0,32.4342,32.4593,32.4216,32.4342,38300.0
2006-04-04 11:05:00,51.58,51.58,51.52,51.52,76400.0,32.4342,32.4342,32.3964,32.3964,76400.0
2006-04-04 11:10:00,51.53,51.55,51.48,51.54,50700.0,32.4027,32.4153,32.3713,32.409,50700.0
2006-04-04 11:15:00,51.57,51.57,51.48,51.54,33800.0,32.4279,32.4279,32.3713,32.409,33800.0
2006-04-04 11:20:00,51.53,51.54,51.5,51.5,25000.0,32.4027,32.409,32.3839,32.3839,25000.0
2006-04-04 11:25:00,51.5,51.55,51.47,51.52,49400.0,32.3839,32.4153,32.365,32.3964,49400.0
2006-04-04 11:30:00,51.51,51.62,51.5,51.61,40700.0,32.3901,32.4593,32.3839,32.453,40700.0
2006-04-04 11:35:00,51.61,51.7,51.6,51.61,33200.0,32.453,32.5096,32.4467,32.453,33200.0
2006-04-04 11:40:00,51.59,51.6,51.55,51.59,64700.0,32.4405,32.4467,32.4153,32.4405,64700.0
2006-04-04 11:45:00,51.57,51.64,51.57,51.64,47200.0,32.4279,32.4719,32.4279,32.4719,47200.0
2006-04-04 11:50:00,51.64,51.67,51.6,51.65,20800.0,32.4719,32.4908,32.4467,32.4782,20800.0
2006-04-04 11:55:00,51.65,51.66,51.55,51.62,121900.0,32.4782,32.4845,32.4153,32.4593,121900.0
2006-04-04 12:00:00,51.6,51.63,51.53,51.54,41900.0,32.4467,32.4656,32.4027,32.409,41900.0
2006-04-04 12:05:00,51.55,51.59,51.53,51.55,54400.0,32.4153,32.4405,32.4027,32.4153,54400.0
2006-04-04 12:10:00,51.55,51.6,51.55,51.58,21600.0,32.4153,32.4467,32.4153,32.4342,21600.0
2006-04-04 12:15:00,51.59,51.63,51.55,51.55,48900.0,32.4405,32.4656,32.4153,32.4153,48900.0
2006-04-04 12:20:00,51.58,51.59,51.55,51.55,40400.0,32.4342,32.4405,32.4153,32.4153,40400.0
2006-04-04 12:25:00,51.55,51.55,51.49,51.49,34600.0,32.4153,32.4153,32.3776,32.3776,34600.0
2006-04-04 12:30:00,51.48,51.48,51.43,51.43,38200.0,32.3713,32.3713,32.3398,32.3398,38200.0
2006-04-04 12:35:00,51.43,51.47,51.35,51.45,46900.0,32.3398,32.365,32.2895,32.3524,46900.0
2006-04-04 12:40:00,51.45,51.47,51.43,51.43,10300.0,32.3524,32.365,32.3398,32.3398,10300.0
2006-04-04 12:45:00,51.43,51.52,51.41,51.51,28300.0,32.3398,32.3964,32.3273,32.3901,28300.0
2006-04-04 12:50:00,51.51,51.53,51.5,51.53,34100.0,32.3901,32.4027,32.3839,32.4027,34100.0
2006-04-04 12:55:00,51.53,51.54,51.49,51.51,44500.0,32.4027,32.409,32.3776,32.3901,44500.0
2006-04-04 13:00:00,51.52,51.52,51.49,51.51,33000.0,32.3964,32.3964,32.3776,32.3901,33000.0
2006-04-04 13:05:00,51.52,51.53,51.5,51.51,34600.0,32.3964,32.4027,32.3839,32.3901,34600.0
2006-04-04 13:10:00,51.5,51.53,51.49,51.51,74800.0,32.3839,32.4027,32.3776,32.3901,74800.0
2006-04-04 13:15:00,51.5,51.51,51.46,51.47,49400.0,32.3839,32.3901,32.3587,32.365,49400.0
2006-04-04 13:20:00,51.46,51.46,51.43,51.44,17700.0,32.3587,32.3587,32.3398,32.3461,17700.0
2006-04-04 13:25:00,51.43,51.44,51.36,51.36,25800.0,32.3398,32.3461,32.2958,32.2958,25800.0
2006-04-04 13:30:00,51.38,51.44,51.37,51.43,65200.0,32.3084,32.3461,32.3021,32.3398,65200.0
2006-04-04 13:35:00,51.41,51.42,51.37,51.39,27900.0,32.3273,32.3336,32.3021,32.3147,27900.0
2006-04-04 13:40:00,51.38,51.4,51.3,51.37,23900.0,32.3084,32.321,32.2581,32.3021,23900.0
2006-04-04 13:45:00,51.36,51.39,51.35,51.37,34100.0,32.2958,32.3147,32.2895,32.3021,34100.0
2006-04-04 13:50:00,51.37,51.4,51.35,51.38,24700.0,32.3021,32.321,32.2895,32.3084,24700.0
2006-04-04 13:55:00,51.38,51.44,51.37,51.38,31800.0,32.3084,32.3461,32.3021,32.3084,31800.0
2006-04-04 14:00:00,51.39,51.43,51.37,51.41,34900.0,32.3147,32.3398,32.3021,32.3273,34900.0
2006-04-04 14:05:00,51.41,51.42,51.36,51.37,22500.0,32.3273,32.3336,32.2958,32.3021,22500.0
2006-04-04 14:10:00,51.37,51.44,51.35,51.44,32100.0,32.3021,32.3461,32.2895,32.3461,32100.0
2006-04-04 14:15:00,51.43,51.48,51.39,51.48,39000.0,32.3398,32.3713,32.3147,32.3713,39000.0
2006-04-04 14:20:00,51.47,51.63,51.47,51.57,73500.0,32.365,32.4656,32.365,32.4279,73500.0
2006-04-04 14:25:00,51.58,51.61,51.57,51.6,52900.0,32.4342,32.453,32.4279,32.4467,52900.0
2006-04-04 14:30:00,51.6,51.6,51.5,51.5,108200.0,32.4467,32.4467,32.3839,32.3839,108200.0
2006-04-04 14:35:00,51.5,51.51,51.41,51.47,29500.0,32.3839,32.3901,32.3273,32.365,29500.0
2006-04-04 14:40:00,51.46,51.52,51.44,51.44,36700.0,32.3587,32.3964,32.3461,32.3461,36700.0
2006-04-04 14:45:00,51.45,51.53,51.44,51.52,19000.0,32.3524,32.4027,32.3461,32.3964,19000.0
2006-04-04 14:50:00,51.53,51.55,51.43,51.5,48000.0,32.4027,32.4153,32.3398,32.3839,48000.0
2006-04-04 14:55:00,51.5,51.56,51.46,51.49,29800.0,32.3839,32.4216,32.3587,32.3776,29800.0
2006-04-04 15:00:00,51.5,51.6,51.49,51.56,50300.0,32.3839,32.4467,32.3776,32.4216,50300.0
2006-04-04 15:05:00,51.56,51.56,51.52,51.55,24600.0,32.4216,32.4216,32.3964,32.4153,24600.0
2006-04-04 15:10:00,51.55,51.66,51.54,51.66,43800.0,32.4153,32.4845,32.409,32.4845,43800.0
2006-04-04 15:15:00,51.66,51.68,51.6,51.6,28800.0,32.4845,32.497,32.4467,32.4467,28800.0
2006-04-04 15:20:00,51.6,51.62,51.57,51.58,20200.0,32.4467,32.4593,32.4279,32.4342,20200.0
2006-04-04 15:25:00,51.6,51.62,51.54,51.54,30900.0,32.4467,32.4593,32.409,32.409,30900.0
2006-04-04 15:30:00,51.54,51.54,51.42,51.42,39700.0,32.409,32.409,32.3336,32.3336,39700.0
2006-04-04 15:35:00,51.43,51.56,51.42,51.55,60900.0,32.3398,32.4216,32.3336,32.4153,60900.0
2006-04-04 15:40:00,51.54,51.61,51.51,51.54,81900.0,32.409,32.453,32.3901,32.409,81900.0
2006-04-04 15:45:00,51.54,51.57,51.46,51.57,139500.0,32.409,32.4279,32.3587,32.4279,139500.0
2006-04-04 15:50:00,51.56,51.58,51.52,51.52,49100.0,32.4216,32.4342,32.3964,32.3964,49100.0
2006-04-04 15:55:00,51.52,51.56,51.51,51.56,77500.0,32.3964,32.4216,32.3901,32.4216,77500.0
2006-04-05 09:30:00,51.89,52.0,51.83,52.0,110700.0,32.6291,32.6983,32.5914,32.6983,110700.0
2006-04-05 09:35:00,51.98,52.14,51.93,52.04,185900.0,32.6857,32.7863,32.6543,32.7234,185900.0
2006-04-05 09:40:00,52.09,52.09,51.97,52.07,56000.0,32.7549,32.7549,32.6794,32.7423,56000.0
2006-04-05 09:45:00,52.06,52.14,52.04,52.14,96400.0,32.736,32.7863,32.7234,32.7863,96400.0
2006-04-05 09:50:00,52.19,52.32,52.14,52.3,79200.0,32.8177,32.8995,32.7863,32.8869,79200.0
2006-04-05 09:55:00,52.29,52.35,51.96,52.05,133800.0,32.8806,32.9184,32.6731,32.7297,133800.0
2006-04-05 10:00:00,52.04,52.33,52.04,52.28,103500.0,32.7234,32.9058,32.7234,32.8743,103500.0
2006-04-05 10:05:00,52.28,52.34,52.25,52.31,31600.0,32.8743,32.9121,32.8555,32.8932,31600.0
2006-04-05 10:10:00,52.31,52.34,52.2,52.23,36500.0,32.8932,32.9121,32.824,32.8429,36500.0
2006-04-05 10:15:00,52.24,52.25,52.19,52.2,46300.0,32.8492,32.8555,32.8177,32.824,46300.0
2006-04-05 10:20:00,52.21,52.22,52.14,52.14,22600.0,32.8303,32.8366,32.7863,32.7863,22600.0
2006-04-05 10:25:00,52.14,52.21,52.13,52.2,20500.0,32.7863,32.8303,32.78,32.824,20500.0
2006-04-05 10:30:00,52.2,52.2,52.08,52.08,59800.0,32.824,32.824,32.7486,32.7486,59800.0
2006-04-05 10:35:00,52.1,52.12,52.05,52.09,43200.0,32.7611,32.7737,32.7297,32.7549,43200.0
2006-04-05 10:40:00,52.08,52.12,52.07,52.11,21900.0,32.7486,32.7737,32.7423,32.7674,21900.0
2006-04-05 10:45:00,52.13,52.15,52.09,52.09,30100.0,32.78,32.7926,32.7549,32.7549,30100.0
2006-04-05 10:50:00,52.09,52.11,52.02,52.03,17600.0,32.7549,32.7674,32.7108,32.7171,17600.0
2006-04-05 10:55:00,52.03,52.09,52.0,52.0,73000.0,32.7171,32.7549,32.6983,32.6983,73000.0
2006-04-05 11:00:00,52.0,52.04,51.99,52.04,27700.0,32.6983,32.7234,32.692,32.7234,27700.0
2006-04-05 11:05:00,52.04,52.04,51.94,51.94,26200.0,32.7234,32.7234,32.6605,32.6605,26200.0
2006-04-05 11:10:00,51.94,52.0,51.93,51.95,43900.0,32.6605,32.6983,32.6543,32.6668,43900.0
2006-04-05 11:15:00,51.95,52.0,51.93,51.95,26900.0,32.6668,32.6983,32.6543,32.6668,26900.0
2006-04-05 11:20:00,51.96,52.0,51.95,51.96,26700.0,32.6731,32.6983,32.6668,32.6731,26700.0
2006-04-05 11:25:00,51.96,52.06,51.95,51.99,69800.0,32.6731,32.736,32.6668,32.692,69800.0
2006-04-05 11:30:00,51.97,51.99,51.91,51.92,27700.0,32.6794,32.692,32.6417,32.648,27700.0
2006-04-05 11:35:00,51.92,51.93,51.8,51.83,42300.0,32.648,32.6543,32.5725,32.5914,42300.0
2006-04-05 11:40:00,51.84,51.91,51.83,51.9,35500.0,32.5977,32.6417,32.5914,32.6354,35500.0
2006-04-05 11:45:00,51.88,51.92,51.86,51.88,20300.0,32.6228,32.648,32.6102,32.6228,20300.0
2006-04-05 11:50:00,51.88,51.9,51.87,51.9,26500.0,32.6228,32.6354,32.6165,32.6354,26500.0
2006-04-05 11:55:00,51.9,51.95,51.89,51.94,38000.0,32.6354,32.6668,32.6291,32.6605,38000.0
2006-04-05 12:00:00,51.94,52.0,51.92,51.98,74000.0,32.6605,32.6983,32.648,32.6857,74000.0
2006-04-05 12:05:00,51.96,51.98,51.91,51.97,14500.0,32.6731,32.6857,32.6417,32.6794,14500.0
2006-04-05 12:10:00,51.97,51.98,51.95,51.95,29900.0,32.6794,32.6857,32.6668,32.6668,29900.0
2006-04-05 12:15:00,51.95,51.97,51.94,51.97,17800.0,32.6668,32.6794,32.6605,32.6794,17800.0
2006-04-05 12:20:00,51.96,52.1,51.95,52.02,67300.0,32.6731,32.7611,32.6668,32.7108,67300.0
2006-04-05 12:25:00,52.01,52.03,51.96,51.97,31600.0,32.7046,32.7171,32.6731,32.6794,31600.0
2006-04-05 12:30:00,51.96,51.98,51.95,51.95,7800.0,32.6731,32.6857,32.6668,32.6668,7800.0
2006-04-05 12:35:00,51.96,51.98,51.95,51.96,8500.0,32.6731,32.6857,32.6668,32.6731,8500.0
2006-04-05 12:40:00,51.95,51.98,51.93,51.98,27500.0,32.6668,32.6857,32.6543,32.6857,27500.0
2006-04-05 12:45:00,51.97,52.01,51.97,51.99,27800.0,32.6794,32.7046,32.6794,32.692,27800.0
2006-04-05 12:50:00,51.99,52.02,51.95,51.99,23800.0,32.692,32.7108,32.6668,32.692,23800.0
2006-04-05 12:55:00,51.99,52.05,51.99,52.03,36700.0,32.692,32.7297,32.692,32.7171,36700.0
2006-04-05 13:00:00,52.03,52.08,52.03,52.08,40800.0,32.7171,32.7486,32.7171,32.7486,40800.0
2006-04-05 13:05:00,52.07,52.1,51.99,52.07,23300.0,32.7423,32.7611,32.692,32.7423,23300.0
2006-04-05 13:10:00,52.07,52.1,52.05,52.1,15400.0,32.7423,32.7611,32.7297,32.7611,15400.0
2006-04-05 13:15:00,52.1,52.11,52.06,52.07,31000.0,32.7611,32.7674,32.736,32.7423,31000.0
2006-04-05 13:20:00,52.07,52.18,52.07,52.17,44400.0,32.7423,32.8115,32.7423,32.8052,44400.0
2006-04-05 13:25:00,52.17,52.18,52.13,52.14,79500.0,32.8052,32.8115,32.78,32.7863,79500.0
2006-04-05 13:30:00,52.15,52.15,52.11,52.12,28800.0,32.7926,32.7926,32.7674,32.7737,28800.0
2006-04-05 13:35:00,52.12,52.16,52.1,52.13,39800.0,32.7737,32.7989,32.7611,32.78,39800.0
2006-04-05 13:40:00,52.1,52.15,52.1,52.14,46100.0,32.7611,32.7926,32.7611,32.7863,46100.0
2006-04-05 13:45:00,52.13,52.16,52.09,52.09,60400.0,32.78,32.7989,32.7549,32.7549,60400.0
2006-04-05 13:50:00,52.11,52.17,52.09,52.16,55900.0,32.7674,32.8052,32.7549,32.7989,55900.0
2006-04-05 13:55:00,52.17,52.2,52.14,52.15,29500.0,32.8052,32.824,32.7863,32.7926,29500.0
2006-04-05 14:00:00,52.14,52.19,52.11,52.11,36400.0,32.7863,32.8177,32.7674,32.7674,36400.0
2006-04-05 14:05:00,52.11,52.19,52.11,52.17,20000.0,32.7674,32.8177,32.7674,32.8052,20000.0
2006-04-05 14:10:00,52.17,52.2,52.1,52.1,28100.0,32.8052,32.824,32.7611,32.7611,28100.0
2006-04-05 14:15:00,52.09,52.13,52.09,52.13,25500.0,32.7549,32.78,32.7549,32.78,25500.0
2006-04-05 14:20:00,52.13,52.17,52.11,52.11,24300.0,32.78,32.8052,32.7674,32.7674,24300.0
2006-04-05 14:25:00,52.11,52.19,52.11,52.13,41000.0,32.7674,32.8177,32.7674,32.78,41000.0
2006-04-05 14:30:00,52.13,52.16,52.04,52.08,38500.0,32.78,32.7989,32.7234,32.7486,38500.0
2006-04-05 14:35:00,52.05,52.1,52.05,52.1,55000.0,32.7297,32.7611,32.7297,32.7611,55000.0
2006-04-05 14:40:00,52.09,52.14,52.09,52.13,25600.0,32.7549,32.7863,32.7549,32.78,25600.0
2006-04-05 14:45:00,52.12,52.19,52.1,52.14,39900.0,32.7737,32.8177,32.7611,32.7863,39900.0
2006-04-05 14:50:00,52.15,52.17,52.1,52.15,46300.0,32.7926,32.8052,32.7611,32.7926,46300.0
2006-04-05 14:55:00,52.15,52.19,52.15,52.15,38800.0,32.7926,32.8177,32.7926,32.7926,38800.0
2006-04-05 15:00:00,52.16,52.17,52.08,52.11,48500.0,32.7989,32.8052,32.7486,32.7674,48500.0
2006-04-05 15:05:00,52.11,52.14,52.03,52.03,78300.0,32.7674,32.7863,32.7171,32.7171,78300.0
2006-04-05 15:10:00,52.03,52.03,51.98,52.01,38100.0,32.7171,32.7171,32.6857,32.7046,38100.0
2006-04-05 15:15:00,52.01,52.07,52.0,52.07,43300.0,32.7046,32.7423,32.6983,32.7423,43300.0
2006-04-05 15:20:00,52.07,52.2,52.07,52.09,69800.0,32.7423,32.824,32.7423,32.7549,69800.0
2006-04-05 15:25:00,52.09,52.18,52.08,52.14,27500.0,32.7549,32.8115,32.7486,32.7863,27500.0
2006-04-05 15:30:00,52.14,52.15,52.07,52.07,41900.0,32.7863,32.7926,32.7423,32.7423,41900.0
2006-04-05 15:35:00,52.07,52.14,52.07,52.09,62000.0,32.7423,32.7863,32.7423,32.7549,62000.0
2006-04-05 15:40:00,52.1,52.16,52.1,52.16,167400.0,32.7611,32.7989,32.7611,32.7989,167400.0
2006-04-05 15:45:00,52.16,52.16,52.08,52.13,84600.0,32.7989,32.7989,32.7486,32.78,84600.0
2006-04-05 15:50:00,52.13,52.18,52.11,52.17,109300.0,32.78,32.8115,32.7674,32.8052,109300.0
2006-04-05 15:55:00,52.17,52.2,52.12,52.16,107600.0,32.8052,32.824,32.7737,32.7989,107600.0
2006-04-06 09:30:00,53.15,53.38,53.0,53.24,358500.0,33.4214,33.566,33.3271,33.478,358500.0
2006-04-06 09:35:00,53.3,53.3,53.13,53.13,227000.0,33.5157,33.5157,33.4088,33.4088,227000.0
2006-04-06 09:40:00,53.13,53.29,53.08,53.1,273500.0,33.4088,33.5094,33.3774,33.39,273500.0
2006-04-06 09:45:00,53.11,53.15,53.01,53.01,78000.0,33.3963,33.4214,33.3334,33.3334,78000.0
2006-04-06 09:50:00,53.01,53.12,52.87,52.98,146500.0,33.3334,33.4025,33.2453,33.3145,146500.0
2006-04-06 09:55:00,52.98,53.25,52.97,53.2,142500.0,33.3145,33.4843,33.3082,33.4528,142500.0
2006-04-06 10:00:00,53.2,53.21,53.04,53.05,107100.0,33.4528,33.4591,33.3522,33.3585,107100.0
2006-04-06 10:05:00,53.05,53.06,52.97,52.97,141100.0,33.3585,33.3648,33.3082,33.3082,141100.0
2006-04-06 10:10:00,52.96,53.07,52.94,53.07,149400.0,33.3019,33.3711,33.2894,33.3711,149400.0
2006-04-06 10:15:00,53.07,53.07,52.94,52.95,65100.0,33.3711,33.3711,33.2894,33.2956,65100.0
2006-04-06 10:20:00,52.95,53.03,52.9,52.95,82400.0,33.2956,33.3459,33.2642,33.2956,82400.0
2006-04-06 10:25:00,52.95,53.02,52.95,52.96,99500.0,33.2956,33.3397,33.2956,33.3019,99500.0
2006-04-06 10:30:00,52.97,52.97,52.86,52.86,92700.0,33.3082,33.3082,33.239,33.239,92700.0
2006-04-06 10:35:00,52.87,52.87,52.72,52.72,66800.0,33.2453,33.2453,33.151,33.151,66800.0
2006-04-06 10:40:00,52.72,52.89,52.72,52.89,54000.0,33.151,33.2579,33.151,33.2579,54000.0
2006-04-06 10:45:00,52.88,52.91,52.83,52.86,68800.0,33.2516,33.2705,33.2202,33.239,68800.0
2006-04-06 10:50:00,52.86,53.0,52.85,52.97,52600.0,33.239,33.3271,33.2328,33.3082,52600.0
2006-04-06 10:55:00,52.98,53.01,52.95,53.01,21300.0,33.3145,33.3334,33.2956,33.3334,21300.0
2006-04-06 11:00:00,53.01,53.01,52.85,52.87,35100.0,33.3334,33.3334,33.2328,33.2453,35100.0
2006-04-06 11:05:00,52.87,52.96,52.86,52.96,39300.0,33.2453,33.3019,33.239,33.3019,39300.0
2006-04-06 11:10:00,52.98,53.0,52.9,52.9,100900.0,33.3145,33.3271,33.2642,33.2642,100900.0
2006-04-06 11:15:00,52.91,53.0,52.9,53.0,45000.0,33.2705,33.3271,33.2642,33.3271,45000.0
2006-04-06 11:20:00,52.99,53.0,52.91,52.95,189400.0,33.3208,33.3271,33.2705,33.2956,189400.0
2006-04-06 11:25:00,52.95,52.97,52.91,52.96,26100.0,33.2956,33.3082,33.2705,33.3019,26100.0
2006-04-06 11:30:00,52.96,52.97,52.92,52.96,19000.0,33.3019,33.3082,33.2768,33.3019,19000.0
2006-04-06 11:35:00,52.95,52.95,52.9,52.92,22700.0,33.2956,33.2956,33.2642,33.2768,22700.0
2006-04-06 11:40:00,52.91,52.97,52.91,52.97,21700.0,33.2705,33.3082,33.2705,33.3082,21700.0
2006-04-06 11:45:00,52.97,52.97,52.94,52.97,18800.0,33.3082,33.3082,33.2894,33.3082,18800.0
2006-04-06 11:50:00,52.97,52.97,52.85,52.95,55400.0,33.3082,33.3082,33.2328,33.2956,55400.0
2006-04-06 11:55:00,52.94,52.94,52.85,52.87,43900.0,33.2894,33.2894,33.2328,33.2453,43900.0
2006-04-06 12:00:00,52.86,52.89,52.85,52.85,52300.0,33.239,33.2579,33.2328,33.2328,52300.0
2006-04-06 12:05:00,52.86,52.89,52.84,52.87,61800.0,33.239,33.2579,33.2265,33.2453,61800.0
2006-04-06 12:10:00,52.87,52.92,52.85,52.86,25300.0,33.2453,33.2768,33.2328,33.239,25300.0
2006-04-06 12:15:00,52.85,52.88,52.8,52.8,29800.0,33.2328,33.2516,33.2013,33.2013,29800.0
2006-04-06 12:20:00,52.81,52.86,52.79,52.81,36400.0,33.2076,33.239,33.195,33.2076,36400.0
2006-04-06 12:25:00,52.8,52.82,52.63,52.64,68400.0,33.2013,33.2139,33.0944,33.1007,68400.0
2006-04-06 12:30:00,52.66,52.8,52.63,52.78,40600.0,33.1133,33.2013,33.0944,33.1887,40600.0
2006-04-06 12:35:00,52.77,52.79,52.68,52.69,74700.0,33.1825,33.195,33.1259,33.1321,74700.0
2006-04-06 12:40:00,52.69,52.77,52.67,52.76,60900.0,33.1321,33.1825,33.1196,33.1762,60900.0
2006-04-06 12:45:00,52.76,52.77,52.7,52.74,44600.0,33.1762,33.1825,33.1384,33.1636,44600.0
2006-04-06 12:50:00,52.74,52.81,52.72,52.81,26700.0,33.1636,33.2076,33.151,33.2076,26700.0
2006-04-06 12:55:00,52.81,52.82,52.73,52.73,65800.0,33.2076,33.2139,33.1573,33.1573,65800.0
2006-04-06 13:00:00,52.73,52.8,52.72,52.74,69900.0,33.1573,33.2013,33.151,33.1636,69900.0
2006-04-06 13:05:00,52.74,52.75,52.66,52.68,27100.0,33.1636,33.1699,33.1133,33.1259,27100.0
2006-04-06 13:10:00,52.68,52.76,52.68,52.74,31500.0,33.1259,33.1762,33.1259,33.1636,31500.0
2006-04-06 13:15:00,52.74,52.76,52.71,52.75,30200.0,33.1636,33.1762,33.1447,33.1699,30200.0
2006-04-06 13:20:00,52.75,52.85,52.75,52.78,37800.0,33.1699,33.2328,33.1699,33.1887,37800.0
2006-04-06 13:25:00,52.77,52.84,52.76,52.83,39100.0,33.1825,33.2265,33.1762,33.2202,39100.0
2006-04-06 13:30:00,52.81,52.83,52.78,52.8,28700.0,33.2076,33.2202,33.1887,33.2013,28700.0
2006-04-06 13:35:00,52.8,52.84,52.75,52.8,36700.0,33.2013,33.2265,33.1699,33.2013,36700.0
2006-04-06 13:40:00,52.79,52.8,52.74,52.76,37900.0,33.195,33.2013,33.1636,33.1762,37900.0
2006-04-06 13:45:00,52.77,52.84,52.73,52.84,21000.0,33.1825,33.2265,33.1573,33.2265,21000.0
2006-04-06 13:50:00,52.84,52.88,52.81,52.88,39700.0,33.2265,33.2516,33.2076,33.2516,39700.0
2006-04-06 13:55:00,52.88,52.89,52.84,52.89,62700.0,33.2516,33.2579,33.2265,33.2579,62700.0
2006-04-06 14:00:00,52.88,52.9,52.8,52.8,24700.0,33.2516,33.2642,33.2013,33.2013,24700.0
2006-04-06 14:05:00,52.8,52.87,52.8,52.85,44900.0,33.2013,33.2453,33.2013,33.2328,44900.0
2006-04-06 14:10:00,52.86,52.9,52.83,52.85,40000.0,33.239,33.2642,33.2202,33.2328,40000.0
2006-04-06 14:15:00,52.87,52.97,52.87,52.91,48900.0,33.2453,33.3082,33.2453,33.2705,48900.0
2006-04-06 14:20:00,52.92,52.92,52.84,52.84,26300.0,33.2768,33.2768,33.2265,33.2265,26300.0
2006-04-06 14:25:00,52.85,52.9,52.84,52.84,30100.0,33.2328,33.2642,33.2265,33.2265,30100.0
2006-04-06 14:30:00,52.84,52.85,52.74,52.75,44000.0,33.2265,33.2328,33.1636,33.1699,44000.0
2006-04-06 14:35:00,52.75,52.76,52.71,52.72,45700.0,33.1699,33.1762,33.1447,33.151,45700.0
2006-04-06 14:40:00,52.72,52.78,52.71,52.78,32100.0,33.151,33.1887,33.1447,33.1887,32100.0
2006-04-06 14:45:00,52.79,52.79,52.68,52.69,23600.0,33.195,33.195,33.1259,33.1321,23600.0
2006-04-06 14:50:00,52.69,52.73,52.67,52.68,25700.0,33.1321,33.1573,33.1196,33.1259,25700.0
2006-04-06 14:55:00,52.68,52.7,52.62,52.66,27800.0,33.1259,33.1384,33.0881,33.1133,27800.0
2006-04-06 15:00:00,52.65,52.67,52.52,52.52,59300.0,33.107,33.1196,33.0253,33.0253,59300.0
2006-04-06 15:05:00,52.52,52.54,52.43,52.44,64200.0,33.0253,33.0378,32.9687,32.9749,64200.0
2006-04-06 15:10:00,52.43,52.86,52.34,52.38,143600.0,32.9687,33.239,32.9121,32.9372,143600.0
2006-04-06 15:15:00,52.39,52.52,52.37,52.52,57300.0,32.9435,33.0253,32.9309,33.0253,57300.0
2006-04-06 15:20:00,52.52,52.64,52.5,52.64,63000.0,33.0253,33.1007,33.0127,33.1007,63000.0
2006-04-06 15:25:00,52.64,52.66,52.61,52.62,41200.0,33.1007,33.1133,33.0818,33.0881,41200.0
2006-04-06 15:30:00,52.63,52.67,52.57,52.67,93900.0,33.0944,33.1196,33.0567,33.1196,93900.0
2006-04-06 15:35:00,52.68,52.69,52.61,52.62,36000.0,33.1259,33.1321,33.0818,33.0881,36000.0
2006-04-06 15:40:00,52.61,52.64,52.57,52.6,35900.0,33.0818,33.1007,33.0567,33.0756,35900.0
2006-04-06 15:45:00,52.6,52.66,52.6,52.61,55800.0,33.0756,33.1133,33.0756,33.0818,55800.0
2006-04-06 15:50:00,52.61,52.65,52.6,52.62,77500.0,33.0818,33.107,33.0756,33.0881,77500.0
2006-04-06 15:55:00,52.62,52.7,52.59,52.61,176800.0,33.0881,33.1384,33.0693,33.0818,176800.0
2006-04-07 09:30:00,52.7,52.82,52.7,52.82,40500.0,33.1384,33.2139,33.1384,33.2139,40500.0
2006-04-07 09:35:00,52.79,52.87,52.72,52.86,22900.0,33.195,33.2453,33.151,33.239,22900.0
2006-04-07 09:40:00,52.86,52.89,52.73,52.78,61300.0,33.239,33.2579,33.1573,33.1887,61300.0
2006-04-07 09:45:00,52.76,52.8,52.73,52.73,25500.0,33.1762,33.2013,33.1573,33.1573,25500.0
2006-04-07 09:50:00,52.72,52.75,52.66,52.7,55500.0,33.151,33.1699,33.1133,33.1384,55500.0
2006-04-07 09:55:00,52.7,52.74,52.45,52.48,83600.0,33.1384,33.1636,32.9812,33.0001,83600.0
2006-04-07 10:00:00,52.47,52.5,52.4,52.43,40600.0,32.9938,33.0127,32.9498,32.9687,40600.0
2006-04-07 10:05:00,52.43,52.49,52.41,52.48,61200.0,32.9687,33.0064,32.9561,33.0001,61200.0
2006-04-07 10:10:00,52.45,52.52,52.45,52.5,37100.0,32.9812,33.0253,32.9812,33.0127,37100.0
2006-04-07 10:15:00,52.5,52.55,52.41,52.42,39200.0,33.0127,33.0441,32.9561,32.9624,39200.0
2006-04-07 10:20:00,52.45,52.47,52.35,52.4,42800.0,32.9812,32.9938,32.9184,32.9498,42800.0
2006-04-07 10:25:00,52.41,52.42,52.28,52.35,37900.0,32.9561,32.9624,32.8743,32.9184,37900.0
2006-04-07 10:30:00,52.35,52.35,52.25,52.35,26200.0,32.9184,32.9184,32.8555,32.9184,26200.0
2006-04-07 10:35:00,52.32,52.35,52.29,52.32,27000.0,32.8995,32.9184,32.8806,32.8995,27000.0
2006-04-07 10:40:00,52.3,52.43,52.29,52.41,34700.0,32.8869,32.9687,32.8806,32.9561,34700.0
2006-04-07 10:45:00,52.42,52.42,52.3,52.34,40500.0,32.9624,32.9624,32.8869,32.9121,40500.0
2006-04-07 10:50:00,52.33,52.42,52.26,52.28,51500.0,32.9058,32.9624,32.8618,32.8743,51500.0
2006-04-07 10:55:00,52.29,52.3,52.2,52.23,59100.0,32.8806,32.8869,32.824,32.8429,59100.0
2006-04-07 11:00:00,52.27,52.36,52.25,52.31,30700.0,32.868,32.9246,32.8555,32.8932,30700.0
2006-04-07 11:05:00,52.31,52.38,52.24,52.36,22800.0,32.8932,32.9372,32.8492,32.9246,22800.0
2006-04-07 11:10:00,52.36,52.48,52.36,52.47,27100.0,32.9246,33.0001,32.9246,32.9938,27100.0
2006-04-07 11:15:00,52.48,52.51,52.46,52.5,71500.0,33.0001,33.019,32.9875,33.0127,71500.0
2006-04-07 11:20:00,52.5,52.51,52.41,52.42,30000.0,33.0127,33.019,32.9561,32.9624,30000.0
2006-04-07 11:25:00,52.42,52.47,52.41,52.47,33700.0,32.9624,32.9938,32.9561,32.9938,33700.0
2006-04-07 11:30:00,52.47,52.48,52.33,52.36,36500.0,32.9938,33.0001,32.9058,32.9246,36500.0
2006-04-07 11:35:00,52.37,52.37,52.28,52.33,46700.0,32.9309,32.9309,32.8743,32.9058,46700.0
2006-04-07 11:40:00,52.32,52.36,52.27,52.29,40100.0,32.8995,32.9246,32.868,32.8806,40100.0
2006-04-07 11:45:00,52.3,52.32,52.2,52.25,68500.0,32.8869,32.8995,32.824,32.8555,68500.0
2006-04-07 11:50:00,52.22,52.27,52.2,52.26,38400.0,32.8366,32.868,32.824,32.8618,38400.0
2006-04-07 11:55:00,52.26,52.27,52.16,52.2,38900.0,32.8618,32.868,32.7989,32.824,38900.0
2006-04-07 12:00:00,52.2,52.21,52.15,52.19,24500.0,32.824,32.8303,32.7926,32.8177,24500.0
2006-04-07 12:05:00,52.18,52.21,52.14,52.16,43900.0,32.8115,32.8303,32.7863,32.7989,43900.0
2006-04-07 12:10:00,52.16,52.19,52.08,52.17,120600.0,32.7989,32.8177,32.7486,32.8052,120600.0
2006-04-07 12:15:00,52.17,52.21,52.15,52.15,49000.0,32.8052,32.8303,32.7926,32.7926,49000.0
2006-04-07 12:20:00,52.15,52.21,52.14,52.19,31500.0,32.7926,32.8303,32.7863,32.8177,31500.0
2006-04-07 12:25:00,52.19,52.21,52.14,52.17,31100.0,32.8177,32.8303,32.7863,32.8052,31100.0
2006-04-07 12:30:00,52.16,52.21,52.13,52.15,26600.0,32.7989,32.8303,32.78,32.7926,26600.0
2006-04-07 12:35:00,52.14,52.14,52.05,52.06,33300.0,32.7863,32.7863,32.7297,32.736,33300.0
2006-04-07 12:40:00,52.06,52.1,51.99,51.99,43000.0,32.736,32.7611,32.692,32.692,43000.0
2006-04-07 12:45:00,51.99,52.02,51.89,51.92,69700.0,32.692,32.7108,32.6291,32.648,69700.0
2006-04-07 12:50:00,51.92,52.04,51.91,52.01,39100.0,32.648,32.7234,32.6417,32.7046,39100.0
2006-04-07 12:55:00,52.02,52.04,52.0,52.01,30400.0,32.7108,32.7234,32.6983,32.7046,30400.0
2006-04-07 13:00:00,52.0,52.02,51.94,51.97,47000.0,32.6983,32.7108,32.6605,32.6794,47000.0
2006-04-07 13:05:00,51.97,52.13,51.92,52.13,21900.0,32.6794,32.78,32.648,32.78,21900.0
2006-04-07 13:10:00,52.1,52.13,51.99,52.0,34800.0,32.7611,32.78,32.692,32.6983,34800.0
2006-04-07 13:15:00,52.0,52.06,51.99,52.05,30900.0,32.6983,32.736,32.692,32.7297,30900.0
2006-04-07 13:20:00,52.02,52.02,51.92,51.98,13800.0,32.7108,32.7108,32.648,32.6857,13800.0
2006-04-07 13:25:00,51.98,52.08,51.97,52.06,42700.0,32.6857,32.7486,32.6794,32.736,42700.0
2006-04-07 13:30:00,52.06,52.06,51.99,52.01,12900.0,32.736,32.736,32.692,32.7046,12900.0
2006-04-07 13:35:00,51.99,52.01,51.9,51.92,21300.0,32.692,32.7046,32.6354,32.648,21300.0
2006-04-07 13:40:00,51.92,52.0,51.9,51.91,43900.0,32.648,32.6983,32.6354,32.6417,43900.0
2006-04-07 13:45:00,51.93,52.0,51.92,51.93,24200.0,32.6543,32.6983,32.648,32.6543,24200.0
2006-04-07 13:50:00,51.93,52.0,51.93,52.0,22400.0,32.6543,32.6983,32.6543,32.6983,22400.0
2006-04-07 13:55:00,51.99,51.99,51.92,51.96,21700.0,32.692,32.692,32.648,32.6731,21700.0
2006-04-07 14:00:00,51.99,52.02,51.94,52.01,21800.0,32.692,32.7108,32.6605,32.7046,21800.0
2006-04-07 14:05:00,52.0,52.07,52.0,52.07,24800.0,32.6983,32.7423,32.6983,32.7423,24800.0
2006-04-07 14:10:00,52.07,52.1,51.94,51.99,27800.0,32.7423,32.7611,32.6605,32.692,27800.0
2006-04-07 14:15:00,51.99,52.0,51.94,51.96,17100.0,32.692,32.6983,32.6605,32.6731,17100.0
2006-04-07 14:20:00,51.97,52.01,51.91,52.01,17500.0,32.6794,32.7046,32.6417,32.7046,17500.0
2006-04-07 14:25:00,52.02,52.02,51.95,51.96,29000.0,32.7108,32.7108,32.6668,32.6731,29000.0
2006-04-07 14:30:00,51.96,52.02,51.95,52.0,18200.0,32.6731,32.7108,32.6668,32.6983,18200.0
2006-04-07 14:35:00,51.99,52.07,51.99,52.04,66800.0,32.692,32.7423,32.692,32.7234,66800.0
2006-04-07 14:40:00,52.03,52.12,52.03,52.1,69700.0,32.7171,32.7737,32.7171,32.7611,69700.0
2006-04-07 14:45:00,52.08,52.16,52.08,52.16,24600.0,32.7486,32.7989,32.7486,32.7989,24600.0
2006-04-07 14:50:00,52.16,52.21,52.08,52.09,19500.0,32.7989,32.8303,32.7486,32.7549,19500.0
2006-04-07 14:55:00,52.08,52.1,51.99,52.0,24800.0,32.7486,32.7611,32.692,32.6983,24800.0
2006-04-07 15:00:00,51.99,52.06,51.95,52.04,23400.0,32.692,32.736,32.6668,32.7234,23400.0
2006-04-07 15:05:00,52.04,52.04,51.95,52.03,29100.0,32.7234,32.7234,32.6668,32.7171,29100.0
2006-04-07 15:10:00,52.04,52.08,52.04,52.05,16200.0,32.7234,32.7486,32.7234,32.7297,16200.0
2006-04-07 15:15:00,52.05,52.05,51.95,51.95,39000.0,32.7297,32.7297,32.6668,32.6668,39000.0
2006-04-07 15:20:00,51.94,51.95,51.91,51.95,31300.0,32.6605,32.6668,32.6417,32.6668,31300.0
2006-04-07 15:25:00,51.95,51.99,51.9,51.91,43400.0,32.6668,32.692,32.6354,32.6417,43400.0
2006-04-07 15:30:00,51.9,51.99,51.9,51.97,50700.0,32.6354,32.692,32.6354,32.6794,50700.0
2006-04-07 15:35:00,51.98,52.0,51.94,51.99,102600.0,32.6857,32.6983,32.6605,32.692,102600.0
2006-04-07 15:40:00,51.99,52.0,51.9,51.97,96700.0,32.692,32.6983,32.6354,32.6794,96700.0
2006-04-07 15:45:00,51.97,52.01,51.95,51.99,44700.0,32.6794,32.7046,32.6668,32.692,44700.0
2006-04-07 15:50:00,52.0,52.0,51.92,51.93,92100.0,32.6983,32.6983,32.648,32.6543,92100.0
2006-04-07 15:55:00,51.93,52.0,51.93,51.99,128200.0,32.6543,32.6983,32.6543,32.692,128200.0
2006-04-10 09:30:00,52.29,52.29,52.09,52.09,98900.0,32.8806,32.8806,32.7549,32.7549,98900.0
2006-04-10 09:35:00,52.09,52.18,52.06,52.15,50100.0,32.7549,32.8115,32.736,32.7926,50100.0
2006-04-10 09:40:00,52.15,52.16,52.0,52.02,33400.0,32.7926,32.7989,32.6983,32.7108,33400.0
2006-04-10 09:45:00,52.0,52.01,51.79,51.82,69100.0,32.6983,32.7046,32.5662,32.5851,69100.0
2006-04-10 09:50:00,51.83,51.97,51.8,51.87,54800.0,32.5914,32.6794,32.5725,32.6165,54800.0
2006-04-10 09:55:00,51.87,51.96,51.87,51.89,28300.0,32.6165,32.6731,32.6165,32.6291,28300.0
2006-04-10 10:00:00,51.88,51.92,51.68,51.75,58700.0,32.6228,32.648,32.497,32.5411,58700.0
2006-04-10 10:05:00,51.75,51.92,51.71,51.92,55800.0,32.5411,32.648,32.5159,32.648,55800.0
2006-04-10 10:10:00,51.94,52.07,51.94,52.0,44500.0,32.6605,32.7423,32.6605,32.6983,44500.0
2006-04-10 10:15:00,52.0,52.06,51.93,51.94,36700.0,32.6983,32.736,32.6543,32.6605,36700.0
2006-04-10 10:20:00,51.94,51.95,51.9,51.94,25900.0,32.6605,32.6668,32.6354,32.6605,25900.0
2006-04-10 10:25:00,51.95,52.0,51.93,52.0,49100.0,32.6668,32.6983,32.6543,32.6983,49100.0
2006-04-10 10:30:00,51.99,51.99,51.91,51.95,33500.0,32.692,32.692,32.6417,32.6668,33500.0
2006-04-10 10:35:00,51.95,51.97,51.8,51.8,102800.0,32.6668,32.6794,32.5725,32.5725,102800.0
2006-04-10 10:40:00,51.81,51.85,51.77,51.77,40100.0,32.5788,32.6039,32.5536,32.5536,40100.0
2006-04-10 10:45:00,51.78,51.78,51.65,51.66,60900.0,32.5599,32.5599,32.4782,32.4845,60900.0
2006-04-10 10:50:00,51.66,51.7,51.64,51.7,84300.0,32.4845,32.5096,32.4719,32.5096,84300.0
2006-04-10 10:55:00,51.73,51.73,51.67,51.68,38600.0,32.5285,32.5285,32.4908,32.497,38600.0
2006-04-10 11:00:00,51.67,51.72,51.62,51.65,28000.0,32.4908,32.5222,32.4593,32.4782,28000.0
2006-04-10 11:05:00,51.64,51.76,51.64,51.75,38800.0,32.4719,32.5474,32.4719,32.5411,38800.0
2006-04-10 11:10:00,51.75,51.76,51.72,51.75,55500.0,32.5411,32.5474,32.5222,32.5411,55500.0
2006-04-10 11:15:00,51.72,51.8,51.72,51.75,52600.0,32.5222,32.5725,32.5222,32.5411,52600.0
2006-04-10 11:20:00,51.77,51.78,51.75,51.76,22100.0,32.5536,32.5599,32.5411,32.5474,22100.0
2006-04-10 11:25:00,51.76,51.78,51.72,51.72,16900.0,32.5474,32.5599,32.5222,32.5222,16900.0
2006-04-10 11:30:00,51.74,51.8,51.74,51.79,20800.0,32.5348,32.5725,32.5348,32.5662,20800.0
2006-04-10 11:35:00,51.8,51.86,51.77,51.86,24800.0,32.5725,32.6102,32.5536,32.6102,24800.0
2006-04-10 11:40:00,51.88,51.98,51.86,51.98,43800.0,32.6228,32.6857,32.6102,32.6857,43800.0
2006-04-10 11:45:00,51.99,52.02,51.95,51.97,34200.0,32.692,32.7108,32.6668,32.6794,34200.0
2006-04-10 11:50:00,51.97,51.98,51.9,51.95,77600.0,32.6794,32.6857,32.6354,32.6668,77600.0
2006-04-10 11:55:00,51.94,52.02,51.94,52.02,31900.0,32.6605,32.7108,32.6605,32.7108,31900.0
2006-04-10 12:00:00,52.02,52.02,51.98,52.0,40300.0,32.7108,32.7108,32.6857,32.6983,40300.0
2006-04-10 12:05:00,52.0,52.0,51.88,51.9,36700.0,32.6983,32.6983,32.6228,32.6354,36700.0
2006-04-10 12:10:00,51.89,51.96,51.86,51.96,30000.0,32.6291,32.6731,32.6102,32.6731,30000.0
2006-04-10 12:15:00,51.94,51.95,51.9,51.92,17100.0,32.6605,32.6668,32.6354,32.648,17100.0
2006-04-10 12:20:00,51.92,51.97,51.9,51.94,41100.0,32.648,32.6794,32.6354,32.6605,41100.0
2006-04-10 12:25:00,51.93,51.94,51.86,51.9,18700.0,32.6543,32.6605,32.6102,32.6354,18700.0
2006-04-10 12:30:00,51.88,51.88,51.81,51.82,28100.0,32.6228,32.6228,32.5788,32.5851,28100.0
2006-04-10 12:35:00,51.82,51.92,51.82,51.88,35300.0,32.5851,32.648,32.5851,32.6228,35300.0
2006-04-10 12:40:00,51.9,51.96,51.8,51.8,28300.0,32.6354,32.6731,32.5725,32.5725,28300.0
2006-04-10 12:45:00,51.8,51.84,51.79,51.84,25600.0,32.5725,32.5977,32.5662,32.5977,25600.0
2006-04-10 12:50:00,51.85,51.9,51.85,51.85,18500.0,32.6039,32.6354,32.6039,32.6039,18500.0
2006-04-10 12:55:00,51.84,51.85,51.79,51.84,23600.0,32.5977,32.6039,32.5662,32.5977,23600.0
2006-04-10 13:00:00,51.84,51.86,51.81,51.86,14100.0,32.5977,32.6102,32.5788,32.6102,14100.0
2006-04-10 13:05:00,51.85,51.87,51.82,51.83,14300.0,32.6039,32.6165,32.5851,32.5914,14300.0
2006-04-10 13:10:00,51.83,51.84,51.78,51.82,21500.0,32.5914,32.5977,32.5599,32.5851,21500.0
2006-04-10 13:15:00,51.81,51.83,51.74,51.74,16400.0,32.5788,32.5914,32.5348,32.5348,16400.0
2006-04-10 13:20:00,51.74,51.78,51.74,51.77,29800.0,32.5348,32.5599,32.5348,32.5536,29800.0
2006-04-10 13:25:00,51.74,51.74,51.62,51.64,37100.0,32.5348,32.5348,32.4593,32.4719,37100.0
2006-04-10 13:30:00,51.64,51.69,51.6,51.6,46000.0,32.4719,32.5033,32.4467,32.4467,46000.0
2006-04-10 13:35:00,51.61,51.68,51.51,51.53,44800.0,32.453,32.497,32.3901,32.4027,44800.0
2006-04-10 13:40:00,51.51,51.59,51.5,51.55,28300.0,32.3901,32.4405,32.3839,32.4153,28300.0
2006-04-10 13:45:00,51.55,51.55,51.47,51.5,48000.0,32.4153,32.4153,32.365,32.3839,48000.0
2006-04-10 13:50:00,51.5,51.57,51.49,51.53,61800.0,32.3839,32.4279,32.3776,32.4027,61800.0
2006-04-10 13:55:00,51.54,51.6,51.53,51.57,26200.0,32.409,32.4467,32.4027,32.4279,26200.0
2006-04-10 14:00:00,51.58,51.69,51.56,51.69,49400.0,32.4342,32.5033,32.4216,32.5033,49400.0
2006-04-10 14:05:00,51.67,51.75,51.61,51.61,55300.0,32.4908,32.5411,32.453,32.453,55300.0
2006-04-10 14:10:00,51.61,51.66,51.57,51.57,55400.0,32.453,32.4845,32.4279,32.4279,55400.0
2006-04-10 14:15:00,51.57,51.69,51.56,51.69,49800.0,32.4279,32.5033,32.4216,32.5033,49800.0
2006-04-10 14:20:00,51.68,51.72,51.66,51.66,52500.0,32.497,32.5222,32.4845,32.4845,52500.0
2006-04-10 14:25:00,51.68,51.68,51.52,51.52,42600.0,32.497,32.497,32.3964,32.3964,42600.0
2006-04-10 14:30:00,51.53,51.58,51.52,51.58,29600.0,32.4027,32.4342,32.3964,32.4342,29600.0
2006-04-10 14:35:00,51.58,51.59,51.43,51.45,71100.0,32.4342,32.4405,32.3398,32.3524,71100.0
2006-04-10 14:40:00,51.45,51.48,51.43,51.47,27100.0,32.3524,32.3713,32.3398,32.365,27100.0
2006-04-10 14:45:00,51.47,51.62,51.46,51.62,45700.0,32.365,32.4593,32.3587,32.4593,45700.0
2006-04-10 14:50:00,51.62,51.65,51.49,51.52,51700.0,32.4593,32.4782,32.3776,32.3964,51700.0
2006-04-10 14:55:00,51.52,51.58,51.51,51.55,37100.0,32.3964,32.4342,32.3901,32.4153,37100.0
2006-04-10 15:00:00,51.55,51.62,51.53,51.62,52100.0,32.4153,32.4593,32.4027,32.4593,52100.0
2006-04-10 15:05:00,51.6,51.62,51.54,51.55,40000.0,32.4467,32.4593,32.409,32.4153,40000.0
2006-04-10 15:10:00,51.54,51.56,51.49,51.53,43900.0,32.409,32.4216,32.3776,32.4027,43900.0
2006-04-10 15:15:00,51.53,51.56,51.51,51.55,35600.0,32.4027,32.4216,32.3901,32.4153,35600.0
2006-04-10 15:20:00,51.55,51.59,51.5,51.52,25400.0,32.4153,32.4405,32.3839,32.3964,25400.0
2006-04-10 15:25:00,51.52,51.55,51.47,51.51,52700.0,32.3964,32.4153,32.365,32.3901,52700.0
2006-04-10 15:30:00,51.51,51.55,51.49,51.52,47000.0,32.3901,32.4153,32.3776,32.3964,47000.0
2006-04-10 15:35:00,51.52,51.56,51.49,51.5,78200.0,32.3964,32.4216,32.3776,32.3839,78200.0
2006-04-10 15:40:00,51.49,51.64,51.49,51.55,70500.0,32.3776,32.4719,32.3776,32.4153,70500.0
2006-04-10 15:45:00,51.56,51.59,51.52,51.52,56400.0,32.4216,32.4405,32.3964,32.3964,56400.0
2006-04-10 15:50:00,51.52,51.67,51.5,51.6,98400.0,32.3964,32.4908,32.3839,32.4467,98400.0
2006-04-10 15:55:00,51.6,51.65,51.57,51.57,88400.0,32.4467,32.4782,32.4279,32.4279,88400.0
2006-04-11 09:30:00,51.55,51.67,51.55,51.57,44600.0,32.4153,32.4908,32.4153,32.4279,44600.0
2006-04-11 09:35:00,51.65,51.65,51.53,51.57,72000.0,32.4782,32.4782,32.4027,32.4279,72000.0
2006-04-11 09:40:00,51.6,51.75,51.6,51.74,90800.0,32.4467,32.5411,32.4467,32.5348,90800.0
2006-04-11 09:45:00,51.75,51.76,51.67,51.7,141200.0,32.5411,32.5474,32.4908,32.5096,141200.0
2006-04-11 09:50:00,51.7,51.75,51.67,51.67,77000.0,32.5096,32.5411,32.4908,32.4908,77000.0
2006-04-11 09:55:00,51.68,51.68,51.36,51.48,52800.0,32.497,32.497,32.2958,32.3713,52800.0
2006-04-11 10:00:00,51.52,51.55,51.48,51.52,150300.0,32.3964,32.4153,32.3713,32.3964,150300.0
2006-04-11 10:05:00,51.51,51.57,51.49,51.55,17000.0,32.3901,32.4279,32.3776,32.4153,17000.0
2006-04-11 10:10:00,51.55,51.56,51.45,51.49,15600.0,32.4153,32.4216,32.3524,32.3776,15600.0
2006-04-11 10:15:00,51.49,51.49,51.45,51.47,27500.0,32.3776,32.3776,32.3524,32.365,27500.0
2006-04-11 10:20:00,51.48,51.48,51.37,51.4,111200.0,32.3713,32.3713,32.3021,32.321,111200.0
2006-04-11 10:25:00,51.4,51.41,51.32,51.35,32900.0,32.321,32.3273,32.2707,32.2895,32900.0
2006-04-11 10:30:00,51.35,51.4,51.32,51.37,38700.0,32.2895,32.321,32.2707,32.3021,38700.0
2006-04-11 10:35:00,51.38,51.47,51.36,51.46,45000.0,32.3084,32.365,32.2958,32.3587,45000.0
2006-04-11 10:40:00,51.46,51.46,51.29,51.34,25000.0,32.3587,32.3587,32.2518,32.2833,25000.0
2006-04-11 10:45:00,51.33,51.35,51.25,51.31,40700.0,32.277,32.2895,32.2267,32.2644,40700.0
2006-04-11 10:50:00,51.31,51.33,51.27,51.28,20300.0,32.2644,32.277,32.2392,32.2455,20300.0
2006-04-11 10:55:00,51.28,51.33,51.27,51.31,26000.0,32.2455,32.277,32.2392,32.2644,26000.0
2006-04-11 11:00:00,51.32,51.4,51.31,51.4,24100.0,32.2707,32.321,32.2644,32.321,24100.0
2006-04-11 11:05:00,51.39,51.41,51.25,51.25,71500.0,32.3147,32.3273,32.2267,32.2267,71500.0
2006-04-11 11:10:00,51.26,51.4,51.26,51.35,65500.0,32.2329,32.321,32.2329,32.2895,65500.0
2006-04-11 11:15:00,51.36,51.43,51.35,51.4,40200.0,32.2958,32.3398,32.2895,32.321,40200.0
2006-04-11 11:20:00,51.4,51.45,51.38,51.44,51200.0,32.321,32.3524,32.3084,32.3461,51200.0
2006-04-11 11:25:00,51.43,51.43,51.37,51.37,21800.0,32.3398,32.3398,32.3021,32.3021,21800.0
2006-04-11 11:30:00,51.37,51.42,51.37,51.41,20000.0,32.3021,32.3336,32.3021,32.3273,20000.0
2006-04-11 11:35:00,51.41,51.5,51.39,51.5,38200.0,32.3273,32.3839,32.3147,32.3839,38200.0
2006-04-11 11:40:00,51.49,51.52,51.48,51.51,33600.0,32.3776,32.3964,32.3713,32.3901,33600.0
2006-04-11 11:45:00,51.49,51.52,51.43,51.43,35000.0,32.3776,32.3964,32.3398,32.3398,35000.0
2006-04-11 11:50:00,51.43,51.55,51.43,51.51,30200.0,32.3398,32.4153,32.3398,32.3901,30200.0
2006-04-11 11:55:00,51.51,51.51,51.46,51.47,15500.0,32.3901,32.3901,32.3587,32.365,15500.0
2006-04-11 12:00:00,51.48,51.49,51.44,51.44,94300.0,32.3713,32.3776,32.3461,32.3461,94300.0
2006-04-11 12:05:00,51.45,51.47,51.42,51.46,20800.0,32.3524,32.365,32.3336,32.3587,20800.0
2006-04-11 12:10:00,51.46,51.48,51.37,51.46,17700.0,32.3587,32.3713,32.3021,32.3587,17700.0
2006-04-11 12:15:00,51.46,51.47,51.44,51.46,5100.0,32.3587,32.365,32.3461,32.3587,5100.0
2006-04-11 12:20:00,51.46,51.48,51.44,51.46,64300.0,32.3587,32.3713,32.3461,32.3587,64300.0
2006-04-11 12:25:00,51.46,51.5,51.46,51.47,12600.0,32.3587,32.3839,32.3587,32.365,12600.0
2006-04-11 12:30:00,51.47,51.47,51.42,51.43,7800.0,32.365,32.365,32.3336,32.3398,7800.0
2006-04-11 12:35:00,51.42,51.44,51.4,51.41,9400.0,32.3336,32.3461,32.321,32.3273,9400.0
2006-04-11 12:40:00,51.4,51.47,51.4,51.44,12100.0,32.321,32.365,32.321,32.3461,12100.0
2006-04-11 12:45:00,51.45,51.49,51.44,51.45,14900.0,32.3524,32.3776,32.3461,32.3524,14900.0
2006-04-11 12:50:00,51.44,51.47,51.44,51.46,4800.0,32.3461,32.365,32.3461,32.3587,4800.0
2006-04-11 12:55:00,51.45,51.46,51.37,51.37,29100.0,32.3524,32.3587,32.3021,32.3021,29100.0
2006-04-11 13:00:00,51.37,51.43,51.33,51.41,24500.0,32.3021,32.3398,32.277,32.3273,24500.0
2006-04-11 13:05:00,51.42,51.47,51.41,51.47,9500.0,32.3336,32.365,32.3273,32.365,9500.0
2006-04-11 13:10:00,51.47,51.47,51.4,51.42,7500.0,32.365,32.365,32.321,32.3336,7500.0
2006-04-11 13:15:00,51.42,51.44,51.36,51.38,7400.0,32.3336,32.3461,32.2958,32.3084,7400.0
2006-04-11 13:20:00,51.38,51.43,51.37,51.4,6200.0,32.3084,32.3398,32.3021,32.321,6200.0
2006-04-11 13:25:00,51.4,51.4,51.35,51.37,14000.0,32.321,32.321,32.2895,32.3021,14000.0
2006-04-11 13:30:00,51.35,51.37,51.26,51.3,27700.0,32.2895,32.3021,32.2329,32.2581,27700.0
2006-04-11 13:35:00,51.31,51.32,51.2,51.23,47100.0,32.2644,32.2707,32.1952,32.2141,47100.0
2006-04-11 13:40:00,51.23,51.33,51.2,51.31,19500.0,32.2141,32.277,32.1952,32.2644,19500.0
2006-04-11 13:45:00,51.32,51.34,51.21,51.27,17800.0,32.2707,32.2833,32.2015,32.2392,17800.0
2006-04-11 13:50:00,51.27,51.29,51.24,51.27,7900.0,32.2392,32.2518,32.2204,32.2392,7900.0
2006-04-11 13:55:00,51.27,51.43,51.24,51.25,115800.0,32.2392,32.3398,32.2204,32.2267,115800.0
2006-04-11 14:00:00,51.26,51.31,51.25,51.29,7600.0,32.2329,32.2644,32.2267,32.2518,7600.0
2006-04-11 14:05:00,51.28,51.35,51.28,51.33,15700.0,32.2455,32.2895,32.2455,32.277,15700.0
2006-04-11 14:10:00,51.33,51.35,51.29,51.29,13700.0,32.277,32.2895,32.2518,32.2518,13700.0
2006-04-11 14:15:00,51.3,51.32,51.29,51.3,7300.0,32.2581,32.2707,32.2518,32.2581,7300.0
2006-04-11 14:20:00,51.31,51.32,51.23,51.29,21800.0,32.2644,32.2707,32.2141,32.2518,21800.0
2006-04-11 14:25:00,51.3,51.35,51.27,51.35,13900.0,32.2581,32.2895,32.2392,32.2895,13900.0
2006-04-11 14:30:00,51.34,51.37,51.33,51.36,9700.0,32.2833,32.3021,32.277,32.2958,9700.0
2006-04-11 14:35:00,51.36,51.36,51.3,51.33,14200.0,32.2958,32.2958,32.2581,32.277,14200.0
2006-04-11 14:40:00,51.35,51.4,51.33,51.33,18100.0,32.2895,32.321,32.277,32.277,18100.0
2006-04-11 14:45:00,51.33,51.34,51.23,51.26,31900.0,32.277,32.2833,32.2141,32.2329,31900.0
2006-04-11 14:50:00,51.26,51.29,51.25,51.28,25100.0,32.2329,32.2518,32.2267,32.2455,25100.0
2006-04-11 14:55:00,51.28,51.28,51.23,51.25,32900.0,32.2455,32.2455,32.2141,32.2267,32900.0
2006-04-11 15:00:00,51.25,51.25,51.14,51.16,65700.0,32.2267,32.2267,32.1575,32.1701,65700.0
2006-04-11 15:05:00,51.14,51.22,51.05,51.22,136900.0,32.1575,32.2078,32.1009,32.2078,136900.0
2006-04-11 15:10:00,51.24,51.31,51.23,51.31,23400.0,32.2204,32.2644,32.2141,32.2644,23400.0
2006-04-11 15:15:00,51.3,51.3,51.14,51.14,34000.0,32.2581,32.2581,32.1575,32.1575,34000.0
2006-04-11 15:20:00,51.15,51.16,51.09,51.13,100400.0,32.1638,32.1701,32.126,32.1512,100400.0
2006-04-11 15:25:00,51.14,51.19,51.12,51.15,39000.0,32.1575,32.1889,32.1449,32.1638,39000.0
2006-04-11 15:30:00,51.16,51.22,51.15,51.2,26100.0,32.1701,32.2078,32.1638,32.1952,26100.0
2006-04-11 15:35:00,51.21,51.23,51.19,51.2,47200.0,32.2015,32.2141,32.1889,32.1952,47200.0
2006-04-11 15:40:00,51.19,51.2,51.11,51.14,63100.0,32.1889,32.1952,32.1386,32.1575,63100.0
2006-04-11 15:45:00,51.15,51.19,51.14,51.16,42300.0,32.1638,32.1889,32.1575,32.1701,42300.0
2006-04-11 15:50:00,51.15,51.21,51.14,51.16,47500.0,32.1638,32.2015,32.1575,32.1701,47500.0
2006-04-11 15:55:00,51.16,51.19,51.12,51.19,106400.0,32.1701,32.1889,32.1449,32.1889,106400.0
2006-04-12 09:30:00,51.1,51.17,51.09,51.16,91900.0,32.1323,32.1764,32.126,32.1701,91900.0
2006-04-12 09:35:00,51.15,51.19,51.14,51.17,99100.0,32.1638,32.1889,32.1575,32.1764,99100.0
2006-04-12 09:40:00,51.17,51.2,51.09,51.11,81700.0,32.1764,32.1952,32.126,32.1386,81700.0
2006-04-12 09:45:00,51.1,51.18,51.09,51.12,53000.0,32.1323,32.1826,32.126,32.1449,53000.0
2006-04-12 09:50:00,51.12,51.12,51.03,51.05,43000.0,32.1449,32.1449,32.0883,32.1009,43000.0
2006-04-12 09:55:00,51.04,51.1,51.04,51.09,141700.0,32.0946,32.1323,32.0946,32.126,141700.0
2006-04-12 10:00:00,51.09,51.12,51.07,51.07,24200.0,32.126,32.1449,32.1135,32.1135,24200.0
2006-04-12 10:05:00,51.07,51.1,51.06,51.1,34000.0,32.1135,32.1323,32.1072,32.1323,34000.0
2006-04-12 10:10:00,51.1,51.1,51.04,51.04,24100.0,32.1323,32.1323,32.0946,32.0946,24100.0
2006-04-12 10:15:00,51.05,51.09,51.04,51.06,37900.0,32.1009,32.126,32.0946,32.1072,37900.0
2006-04-12 10:20:00,51.06,51.1,51.06,51.09,33100.0,32.1072,32.1323,32.1072,32.126,33100.0
2006-04-12 10:25:00,51.09,51.1,51.05,51.08,63500.0,32.126,32.1323,32.1009,32.1198,63500.0
2006-04-12 10:30:00,51.1,51.1,51.0,51.02,84700.0,32.1323,32.1323,32.0695,32.082,84700.0
2006-04-12 10:35:00,51.02,51.02,50.95,50.95,101100.0,32.082,32.082,32.038,32.038,101100.0
2006-04-12 10:40:00,50.99,51.01,50.95,51.0,111800.0,32.0632,32.0757,32.038,32.0695,111800.0
2006-04-12 10:45:00,50.99,51.06,50.98,51.06,33300.0,32.0632,32.1072,32.0569,32.1072,33300.0
2006-04-12 10:50:00,51.06,51.09,51.03,51.09,35900.0,32.1072,32.126,32.0883,32.126,35900.0
2006-04-12 10:55:00,51.08,51.2,51.07,51.16,88700.0,32.1198,32.1952,32.1135,32.1701,88700.0
2006-04-12 11:00:00,51.15,51.18,51.12,51.12,36000.0,32.1638,32.1826,32.1449,32.1449,36000.0
2006-04-12 11:05:00,51.13,51.13,51.08,51.09,78100.0,32.1512,32.1512,32.1198,32.126,78100.0
2006-04-12 11:10:00,51.1,51.11,51.08,51.1,69000.0,32.1323,32.1386,32.1198,32.1323,69000.0
2006-04-12 11:15:00,51.1,51.13,51.08,51.13,11100.0,32.1323,32.1512,32.1198,32.1512,11100.0
2006-04-12 11:20:00,51.11,51.19,51.11,51.19,33800.0,32.1386,32.1889,32.1386,32.1889,33800.0
2006-04-12 11:25:00,51.18,51.2,51.12,51.2,51000.0,32.1826,32.1952,32.1449,32.1952,51000.0
2006-04-12 11:30:00,51.2,51.26,51.2,51.22,69400.0,32.1952,32.2329,32.1952,32.2078,69400.0
2006-04-12 11:35:00,51.22,51.22,51.15,51.18,35400.0,32.2078,32.2078,32.1638,32.1826,35400.0
2006-04-12 11:40:00,51.18,51.2,51.17,51.19,12800.0,32.1826,32.1952,32.1764,32.1889,12800.0
2006-04-12 11:45:00,51.19,51.25,51.18,51.25,69200.0,32.1889,32.2267,32.1826,32.2267,69200.0
2006-04-12 11:50:00,51.25,51.29,51.19,51.21,25300.0,32.2267,32.2518,32.1889,32.2015,25300.0
2006-04-12 11:55:00,51.22,51.3,51.22,51.3,16900.0,32.2078,32.2581,32.2078,32.2581,16900.0
2006-04-12 12:00:00,51.31,51.36,51.29,51.33,21600.0,32.2644,32.2958,32.2518,32.277,21600.0
2006-04-12 12:05:00,51.34,51.36,51.3,51.3,40600.0,32.2833,32.2958,32.2581,32.2581,40600.0
2006-04-12 12:10:00,51.3,51.34,51.3,51.34,20800.0,32.2581,32.2833,32.2581,32.2833,20800.0
2006-04-12 12:15:00,51.34,51.35,51.3,51.3,10500.0,32.2833,32.2895,32.2581,32.2581,10500.0
2006-04-12 12:20:00,51.3,51.31,51.23,51.24,27100.0,32.2581,32.2644,32.2141,32.2204,27100.0
2006-04-12 12:25:00,51.25,51.25,51.2,51.2,29200.0,32.2267,32.2267,32.1952,32.1952,29200.0
2006-04-12 12:30:00,51.2,51.3,51.2,51.3,22600.0,32.1952,32.2581,32.1952,32.2581,22600.0
2006-04-12 12:35:00,51.3,51.35,51.3,51.31,17600.0,32.2581,32.2895,32.2581,32.2644,17600.0
2006-04-12 12:40:00,51.31,51.32,51.29,51.3,11900.0,32.2644,32.2707,32.2518,32.2581,11900.0
2006-04-12 12:45:00,51.31,51.31,51.27,51.28,8300.0,32.2644,32.2644,32.2392,32.2455,8300.0
2006-04-12 12:50:00,51.3,51.32,51.26,51.32,12500.0,32.2581,32.2707,32.2329,32.2707,12500.0
2006-04-12 12:55:00,51.32,51.33,51.26,51.31,14000.0,32.2707,32.277,32.2329,32.2644,14000.0
2006-04-12 13:00:00,51.31,51.35,51.29,51.32,20500.0,32.2644,32.2895,32.2518,32.2707,20500.0
2006-04-12 13:05:00,51.32,51.41,51.31,51.37,21100.0,32.2707,32.3273,32.2644,32.3021,21100.0
2006-04-12 13:10:00,51.38,51.39,51.32,51.33,9500.0,32.3084,32.3147,32.2707,32.277,9500.0
2006-04-12 13:15:00,51.34,51.34,51.28,51.3,26000.0,32.2833,32.2833,32.2455,32.2581,26000.0
2006-04-12 13:20:00,51.3,51.3,51.22,51.22,18000.0,32.2581,32.2581,32.2078,32.2078,18000.0
2006-04-12 13:25:00,51.22,51.29,51.22,51.29,32700.0,32.2078,32.2518,32.2078,32.2518,32700.0
2006-04-12 13:30:00,51.26,51.34,51.26,51.33,90300.0,32.2329,32.2833,32.2329,32.277,90300.0
2006-04-12 13:35:00,51.31,51.35,51.3,51.34,15200.0,32.2644,32.2895,32.2581,32.2833,15200.0
2006-04-12 13:40:00,51.34,51.37,51.24,51.3,67000.0,32.2833,32.3021,32.2204,32.2581,67000.0
2006-04-12 13:45:00,51.29,51.3,51.2,51.2,58600.0,32.2518,32.2581,32.1952,32.1952,58600.0
2006-04-12 13:50:00,51.24,51.26,51.21,51.26,9500.0,32.2204,32.2329,32.2015,32.2329,9500.0
2006-04-12 13:55:00,51.26,51.26,51.2,51.24,18300.0,32.2329,32.2329,32.1952,32.2204,18300.0
2006-04-12 14:00:00,51.24,51.28,51.23,51.26,18700.0,32.2204,32.2455,32.2141,32.2329,18700.0
2006-04-12 14:05:00,51.27,51.28,51.23,51.25,13500.0,32.2392,32.2455,32.2141,32.2267,13500.0
2006-04-12 14:10:00,51.25,51.27,51.24,51.27,10700.0,32.2267,32.2392,32.2204,32.2392,10700.0
2006-04-12 14:15:00,51.26,51.29,51.25,51.29,46700.0,32.2329,32.2518,32.2267,32.2518,46700.0
2006-04-12 14:20:00,51.28,51.29,51.25,51.26,8300.0,32.2455,32.2518,32.2267,32.2329,8300.0
2006-04-12 14:25:00,51.27,51.33,51.27,51.31,70000.0,32.2392,32.277,32.2392,32.2644,70000.0
2006-04-12 14:30:00,51.29,51.31,51.27,51.27,61800.0,32.2518,32.2644,32.2392,32.2392,61800.0
2006-04-12 14:35:00,51.29,51.31,51.27,51.31,26100.0,32.2518,32.2644,32.2392,32.2644,26100.0
2006-04-12 14:40:00,51.3,51.33,51.3,51.31,9600.0,32.2581,32.277,32.2581,32.2644,9600.0
2006-04-12 14:45:00,51.32,51.33,51.3,51.32,11300.0,32.2707,32.277,32.2581,32.2707,11300.0
2006-04-12 14:50:00,51.3,51.34,51.29,51.31,17000.0,32.2581,32.2833,32.2518,32.2644,17000.0
2006-04-12 14:55:00,51.3,51.39,51.29,51.39,28200.0,32.2581,32.3147,32.2518,32.3147,28200.0
2006-04-12 15:00:00,51.38,51.47,51.38,51.42,50900.0,32.3084,32.365,32.3084,32.3336,50900.0
2006-04-12 15:05:00,51.42,51.47,51.42,51.43,51400.0,32.3336,32.365,32.3336,32.3398,51400.0
2006-04-12 15:10:00,51.43,51.46,51.32,51.37,56600.0,32.3398,32.3587,32.2707,32.3021,56600.0
2006-04-12 15:15:00,51.37,51.38,51.29,51.31,65300.0,32.3021,32.3084,32.2518,32.2644,65300.0
2006-04-12 15:20:00,51.32,51.32,51.28,51.29,29300.0,32.2707,32.2707,32.2455,32.2518,29300.0
2006-04-12 15:25:00,51.29,51.37,51.26,51.36,26100.0,32.2518,32.3021,32.2329,32.2958,26100.0
2006-04-12 15:30:00,51.35,51.38,51.3,51.3,30100.0,32.2895,32.3084,32.2581,32.2581,30100.0
2006-04-12 15:35:00,51.31,51.35,51.31,51.33,29300.0,32.2644,32.2895,32.2644,32.277,29300.0
2006-04-12 15:40:00,51.35,51.35,51.26,51.3,28800.0,32.2895,32.2895,32.2329,32.2581,28800.0
2006-04-12 15:45:00,51.29,51.33,51.27,51.31,128800.0,32.2518,32.277,32.2392,32.2644,128800.0
2006-04-12 15:50:00,51.29,51.33,51.29,51.31,62900.0,32.2518,32.277,32.2518,32.2644,62900.0
2006-04-12 15:55:00,51.32,51.38,51.31,51.33,113700.0,32.2707,32.3084,32.2644,32.277,113700.0
2006-04-13 09:30:00,50.89,51.37,50.89,51.04,54900.0,32.0003,32.3021,32.0003,32.0946,54900.0
2006-04-13 09:35:00,51.03,51.2,51.03,51.16,40500.0,32.0883,32.1952,32.0883,32.1701,40500.0
2006-04-13 09:40:00,51.16,51.16,51.01,51.02,40500.0,32.1701,32.1701,32.0757,32.082,40500.0
2006-04-13 09:45:00,51.01,51.02,50.89,51.01,74000.0,32.0757,32.082,32.0003,32.0757,74000.0
2006-04-13 09:50:00,51.01,51.12,50.99,50.99,83600.0,32.0757,32.1449,32.0632,32.0632,83600.0
2006-04-13 09:55:00,51.0,51.02,50.93,50.98,29700.0,32.0695,32.082,32.0254,32.0569,29700.0
2006-04-13 10:00:00,50.99,51.07,50.94,51.07,45900.0,32.0632,32.1135,32.0317,32.1135,45900.0
2006-04-13 10:05:00,51.07,51.09,50.95,51.03,46900.0,32.1135,32.126,32.038,32.0883,46900.0
2006-04-13 10:10:00,51.05,51.13,51.01,51.06,48100.0,32.1009,32.1512,32.0757,32.1072,48100.0
2006-04-13 10:15:00,51.07,51.1,51.04,51.1,84200.0,32.1135,32.1323,32.0946,32.1323,84200.0
2006-04-13 10:20:00,51.09,51.14,51.05,51.11,34500.0,32.126,32.1575,32.1009,32.1386,34500.0
2006-04-13 10:25:00,51.13,51.17,51.07,51.08,19200.0,32.1512,32.1764,32.1135,32.1198,19200.0
2006-04-13 10:30:00,51.07,51.14,51.07,51.12,53100.0,32.1135,32.1575,32.1135,32.1449,53100.0
2006-04-13 10:35:00,51.12,51.14,51.08,51.08,30200.0,32.1449,32.1575,32.1198,32.1198,30200.0
2006-04-13 10:40:00,51.09,51.17,51.08,51.13,21400.0,32.126,32.1764,32.1198,32.1512,21400.0
2006-04-13 10:45:00,51.14,51.28,51.13,51.27,20000.0,32.1575,32.2455,32.1512,32.2392,20000.0
2006-04-13 10:50:00,51.3,51.39,51.24,51.39,21900.0,32.2581,32.3147,32.2204,32.3147,21900.0
2006-04-13 10:55:00,51.39,51.39,51.29,51.36,37400.0,32.3147,32.3147,32.2518,32.2958,37400.0
2006-04-13 11:00:00,51.37,51.41,51.31,51.41,56000.0,32.3021,32.3273,32.2644,32.3273,56000.0
2006-04-13 11:05:00,51.39,51.43,51.35,51.38,29300.0,32.3147,32.3398,32.2895,32.3084,29300.0
2006-04-13 11:10:00,51.36,51.39,51.31,51.34,29200.0,32.2958,32.3147,32.2644,32.2833,29200.0
2006-04-13 11:15:00,51.34,51.5,51.34,51.49,68200.0,32.2833,32.3839,32.2833,32.3776,68200.0
2006-04-13 11:20:00,51.45,51.52,51.44,51.49,64800.0,32.3524,32.3964,32.3461,32.3776,64800.0
2006-04-13 11:25:00,51.49,51.49,51.38,51.38,16100.0,32.3776,32.3776,32.3084,32.3084,16100.0
2006-04-13 11:30:00,51.38,51.39,51.34,51.35,32500.0,32.3084,32.3147,32.2833,32.2895,32500.0
2006-04-13 11:35:00,51.36,51.37,51.24,51.25,51100.0,32.2958,32.3021,32.2204,32.2267,51100.0
2006-04-13 11:40:00,51.26,51.31,51.26,51.3,32400.0,32.2329,32.2644,32.2329,32.2581,32400.0
2006-04-13 11:45:00,51.31,51.35,51.3,51.32,10300.0,32.2644,32.2895,32.2581,32.2707,10300.0
2006-04-13 11:50:00,51.32,51.35,51.31,51.34,9200.0,32.2707,32.2895,32.2644,32.2833,9200.0
2006-04-13 11:55:00,51.33,51.42,51.32,51.38,16900.0,32.277,32.3336,32.2707,32.3084,16900.0
2006-04-13 12:00:00,51.38,51.42,51.38,51.41,9200.0,32.3084,32.3336,32.3084,32.3273,9200.0
2006-04-13 12:05:00,51.4,51.41,51.36,51.36,28600.0,32.321,32.3273,32.2958,32.2958,28600.0
2006-04-13 12:10:00,51.39,51.41,51.37,51.4,11000.0,32.3147,32.3273,32.3021,32.321,11000.0
2006-04-13 12:15:00,51.4,51.4,51.32,51.34,15400.0,32.321,32.321,32.2707,32.2833,15400.0
2006-04-13 12:20:00,51.32,51.35,51.31,51.31,16000.0,32.2707,32.2895,32.2644,32.2644,16000.0
2006-04-13 12:25:00,51.31,51.33,51.26,51.29,13100.0,32.2644,32.277,32.2329,32.2518,13100.0
2006-04-13 12:30:00,51.29,51.34,51.29,51.34,7000.0,32.2518,32.2833,32.2518,32.2833,7000.0
2006-04-13 12:35:00,51.34,51.39,51.32,51.37,15300.0,32.2833,32.3147,32.2707,32.3021,15300.0
2006-04-13 12:40:00,51.36,51.39,51.34,51.36,11600.0,32.2958,32.3147,32.2833,32.2958,11600.0
2006-04-13 12:45:00,51.34,51.36,51.32,51.33,8100.0,32.2833,32.2958,32.2707,32.277,8100.0
2006-04-13 12:50:00,51.33,51.34,51.32,51.32,12700.0,32.277,32.2833,32.2707,32.2707,12700.0
2006-04-13 12:55:00,51.33,51.35,51.29,51.29,12200.0,32.277,32.2895,32.2518,32.2518,12200.0
2006-04-13 13:00:00,51.28,51.29,51.23,51.24,31200.0,32.2455,32.2518,32.2141,32.2204,31200.0
2006-04-13 13:05:00,51.23,51.28,51.2,51.22,52600.0,32.2141,32.2455,32.1952,32.2078,52600.0
2006-04-13 13:10:00,51.21,51.32,51.21,51.28,37200.0,32.2015,32.2707,32.2015,32.2455,37200.0
2006-04-13 13:15:00,51.29,51.3,51.25,51.3,60100.0,32.2518,32.2581,32.2267,32.2581,60100.0
2006-04-13 13:20:00,51.28,51.35,51.28,51.34,40400.0,32.2455,32.2895,32.2455,32.2833,40400.0
2006-04-13 13:25:00,51.4,51.5,51.36,51.49,68800.0,32.321,32.3839,32.2958,32.3776,68800.0
2006-04-13 13:30:00,51.5,51.54,51.43,51.46,85700.0,32.3839,32.409,32.3398,32.3587,85700.0
2006-04-13 13:35:00,51.46,51.52,51.45,51.5,39900.0,32.3587,32.3964,32.3524,32.3839,39900.0
2006-04-13 13:40:00,51.51,51.57,51.46,51.5,74800.0,32.3901,32.4279,32.3587,32.3839,74800.0
2006-04-13 13:45:00,51.53,51.55,51.5,51.51,37500.0,32.4027,32.4153,32.3839,32.3901,37500.0
2006-04-13 13:50:00,51.52,51.6,51.5,51.52,26500.0,32.3964,32.4467,32.3839,32.3964,26500.0
2006-04-13 13:55:00,51.51,51.58,51.51,51.55,44300.0,32.3901,32.4342,32.3901,32.4153,44300.0
2006-04-13 14:00:00,51.55,51.6,51.53,51.55,24400.0,32.4153,32.4467,32.4027,32.4153,24400.0
2006-04-13 14:05:00,51.55,51.58,51.52,51.52,39300.0,32.4153,32.4342,32.3964,32.3964,39300.0
2006-04-13 14:10:00,51.52,51.53,51.45,51.45,31900.0,32.3964,32.4027,32.3524,32.3524,31900.0
2006-04-13 14:15:00,51.45,51.46,51.42,51.44,15600.0,32.3524,32.3587,32.3336,32.3461,15600.0
2006-04-13 14:20:00,51.44,51.44,51.37,51.37,16500.0,32.3461,32.3461,32.3021,32.3021,16500.0
2006-04-13 14:25:00,51.36,51.38,51.35,51.35,21300.0,32.2958,32.3084,32.2895,32.2895,21300.0
2006-04-13 14:30:00,51.36,51.36,51.35,51.35,28300.0,32.2958,32.2958,32.2895,32.2895,28300.0
2006-04-13 14:35:00,51.35,51.39,51.34,51.35,26700.0,32.2895,32.3147,32.2833,32.2895,26700.0
2006-04-13 14:40:00,51.34,51.35,51.3,51.3,19900.0,32.2833,32.2895,32.2581,32.2581,19900.0
2006-04-13 14:45:00,51.3,51.35,51.28,51.32,26900.0,32.2581,32.2895,32.2455,32.2707,26900.0
2006-04-13 14:50:00,51.32,51.39,51.31,51.37,30200.0,32.2707,32.3147,32.2644,32.3021,30200.0
2006-04-13 14:55:00,51.37,51.42,51.37,51.4,29700.0,32.3021,32.3336,32.3021,32.321,29700.0
2006-04-13 15:00:00,51.41,51.47,51.4,51.46,15100.0,32.3273,32.365,32.321,32.3587,15100.0
2006-04-13 15:05:00,51.46,51.48,51.41,51.41,20300.0,32.3587,32.3713,32.3273,32.3273,20300.0
2006-04-13 15:10:00,51.43,51.45,51.4,51.41,27800.0,32.3398,32.3524,32.321,32.3273,27800.0
2006-04-13 15:15:00,51.42,51.47,51.41,51.43,45000.0,32.3336,32.365,32.3273,32.3398,45000.0
2006-04-13 15:20:00,51.43,51.44,51.39,51.42,11100.0,32.3398,32.3461,32.3147,32.3336,11100.0
2006-04-13 15:25:00,51.41,51.42,51.36,51.38,18600.0,32.3273,32.3336,32.2958,32.3084,18600.0
2006-04-13 15:30:00,51.4,51.47,51.34,51.44,22100.0,32.321,32.365,32.2833,32.3461,22100.0
2006-04-13 15:35:00,51.44,51.45,51.4,51.4,27500.0,32.3461,32.3524,32.321,32.321,27500.0
2006-04-13 15:40:00,51.4,51.45,51.37,51.38,36800.0,32.321,32.3524,32.3021,32.3084,36800.0
2006-04-13 15:45:00,51.37,51.46,51.37,51.46,33000.0,32.3021,32.3587,32.3021,32.3587,33000.0
2006-04-13 15:50:00,51.45,51.47,51.44,51.45,94600.0,32.3524,32.365,32.3461,32.3524,94600.0
2006-04-13 15:55:00,51.45,51.47,51.4,51.4,80200.0,32.3524,32.365,32.321,32.321,80200.0
2006-04-17 09:30:00,51.48,51.7,51.48,51.54,104500.0,32.3713,32.5096,32.3713,32.409,104500.0
2006-04-17 09:35:00,51.55,51.84,51.54,51.73,80400.0,32.4153,32.5977,32.409,32.5285,80400.0
2006-04-17 09:40:00,51.75,51.75,51.65,51.65,89300.0,32.5411,32.5411,32.4782,32.4782,89300.0
2006-04-17 09:45:00,51.68,51.7,51.52,51.54,87700.0,32.497,32.5096,32.3964,32.409,87700.0
2006-04-17 09:50:00,51.54,51.56,51.45,51.49,21700.0,32.409,32.4216,32.3524,32.3776,21700.0
2006-04-17 09:55:00,51.52,51.58,51.5,51.57,55500.0,32.3964,32.4342,32.3839,32.4279,55500.0
2006-04-17 10:00:00,51.57,51.67,51.55,51.61,66900.0,32.4279,32.4908,32.4153,32.453,66900.0
2006-04-17 10:05:00,51.66,51.74,51.63,51.63,314000.0,32.4845,32.5348,32.4656,32.4656,314000.0
2006-04-17 10:10:00,51.64,51.7,51.61,51.64,183100.0,32.4719,32.5096,32.453,32.4719,183100.0
2006-04-17 10:15:00,51.64,51.72,51.6,51.7,21000.0,32.4719,32.5222,32.4467,32.5096,21000.0
2006-04-17 10:20:00,51.72,51.74,51.66,51.71,14600.0,32.5222,32.5348,32.4845,32.5159,14600.0
2006-04-17 10:25:00,51.71,51.72,51.65,51.65,15300.0,32.5159,32.5222,32.4782,32.4782,15300.0
2006-04-17 10:30:00,51.65,51.65,51.59,51.59,16800.0,32.4782,32.4782,32.4405,32.4405,16800.0
2006-04-17 10:35:00,51.6,51.64,51.59,51.61,14500.0,32.4467,32.4719,32.4405,32.453,14500.0
2006-04-17 10:40:00,51.6,51.62,51.6,51.6,49700.0,32.4467,32.4593,32.4467,32.4467,49700.0
2006-04-17 10:45:00,51.6,51.63,51.55,51.56,63600.0,32.4467,32.4656,32.4153,32.4216,63600.0
2006-04-17 10:50:00,51.55,51.55,51.48,51.55,16800.0,32.4153,32.4153,32.3713,32.4153,16800.0
2006-04-17 10:55:00,51.54,51.54,51.44,51.48,15900.0,32.409,32.409,32.3461,32.3713,15900.0
2006-04-17 11:00:00,51.49,51.51,51.41,51.43,34100.0,32.3776,32.3901,32.3273,32.3398,34100.0
2006-04-17 11:05:00,51.44,51.49,51.43,51.48,51800.0,32.3461,32.3776,32.3398,32.3713,51800.0
2006-04-17 11:10:00,51.47,51.48,51.43,51.45,24900.0,32.365,32.3713,32.3398,32.3524,24900.0
2006-04-17 11:15:00,51.45,51.45,51.37,51.37,30200.0,32.3524,32.3524,32.3021,32.3021,30200.0
2006-04-17 11:20:00,51.4,51.42,51.35,51.41,19700.0,32.321,32.3336,32.2895,32.3273,19700.0
2006-04-17 11:25:00,51.43,51.44,51.4,51.41,13100.0,32.3398,32.3461,32.321,32.3273,13100.0
2006-04-17 11:30:00,51.41,51.42,51.37,51.38,68100.0,32.3273,32.3336,32.3021,32.3084,68100.0
2006-04-17 11:35:00,51.37,51.41,51.35,51.39,24900.0,32.3021,32.3273,32.2895,32.3147,24900.0
2006-04-17 11:40:00,51.38,51.42,51.38,51.4,129900.0,32.3084,32.3336,32.3084,32.321,129900.0
2006-04-17 11:45:00,51.4,51.4,51.35,51.35,41800.0,32.321,32.321,32.2895,32.2895,41800.0
2006-04-17 11:50:00,51.35,51.36,51.27,51.29,49200.0,32.2895,32.2958,32.2392,32.2518,49200.0
2006-04-17 11:55:00,51.25,51.3,51.25,51.29,76000.0,32.2267,32.2581,32.2267,32.2518,76000.0
2006-04-17 12:00:00,51.29,51.33,51.28,51.31,44800.0,32.2518,32.277,32.2455,32.2644,44800.0
2006-04-17 12:05:00,51.3,51.31,51.24,51.28,35600.0,32.2581,32.2644,32.2204,32.2455,35600.0
2006-04-17 12:10:00,51.28,51.3,51.28,51.28,17900.0,32.2455,32.2581,32.2455,32.2455,17900.0
2006-04-17 12:15:00,51.27,51.28,51.21,51.21,112700.0,32.2392,32.2455,32.2015,32.2015,112700.0
2006-04-17 12:20:00,51.21,51.23,51.16,51.16,27400.0,32.2015,32.2141,32.1701,32.1701,27400.0
2006-04-17 12:25:00,51.16,51.2,51.13,51.15,32300.0,32.1701,32.1952,32.1512,32.1638,32300.0
2006-04-17 12:30:00,51.15,51.17,51.12,51.15,28100.0,32.1638,32.1764,32.1449,32.1638,28100.0
2006-04-17 12:35:00,51.15,51.2,51.13,51.14,59600.0,32.1638,32.1952,32.1512,32.1575,59600.0
2006-04-17 12:40:00,51.15,51.18,51.13,51.13,57900.0,32.1638,32.1826,32.1512,32.1512,57900.0
2006-04-17 12:45:00,51.13,51.13,51.05,51.09,43600.0,32.1512,32.1512,32.1009,32.126,43600.0
2006-04-17 12:50:00,51.09,51.13,51.07,51.1,33100.0,32.126,32.1512,32.1135,32.1323,33100.0
2006-04-17 12:55:00,51.09,51.15,51.07,51.11,26800.0,32.126,32.1638,32.1135,32.1386,26800.0
2006-04-17 13:00:00,51.11,51.13,51.08,51.1,24800.0,32.1386,32.1512,32.1198,32.1323,24800.0
2006-04-17 13:05:00,51.1,51.12,51.07,51.07,76100.0,32.1323,32.1449,32.1135,32.1135,76100.0
2006-04-17 13:10:00,51.08,51.09,51.03,51.06,75000.0,32.1198,32.126,32.0883,32.1072,75000.0
2006-04-17 13:15:00,51.06,51.08,50.98,51.01,32100.0,32.1072,32.1198,32.0569,32.0757,32100.0
2006-04-17 13:20:00,51.0,51.05,50.95,51.01,26000.0,32.0695,32.1009,32.038,32.0757,26000.0
2006-04-17 13:25:00,50.98,51.05,50.98,51.03,13300.0,32.0569,32.1009,32.0569,32.0883,13300.0
2006-04-17 13:30:00,51.04,51.04,50.95,50.98,44200.0,32.0946,32.0946,32.038,32.0569,44200.0
2006-04-17 13:35:00,51.0,51.02,50.97,51.0,23400.0,32.0695,32.082,32.0506,32.0695,23400.0
2006-04-17 13:40:00,51.01,51.01,50.9,50.92,42900.0,32.0757,32.0757,32.0066,32.0192,42900.0
2006-04-17 13:45:00,50.92,50.93,50.85,50.85,26800.0,32.0192,32.0254,31.9751,31.9751,26800.0
2006-04-17 13:50:00,50.85,50.87,50.6,50.65,57000.0,31.9751,31.9877,31.8179,31.8494,57000.0
2006-04-17 13:55:00,50.66,50.71,50.54,50.71,68000.0,31.8557,31.8871,31.7802,31.8871,68000.0
2006-04-17 14:00:00,50.7,50.76,50.56,50.64,33100.0,31.8808,31.9185,31.7928,31.8431,33100.0
2006-04-17 14:05:00,50.65,50.69,50.59,50.69,32000.0,31.8494,31.8745,31.8116,31.8745,32000.0
2006-04-17 14:10:00,50.68,50.74,50.67,50.74,36000.0,31.8682,31.906,31.8619,31.906,36000.0
2006-04-17 14:15:00,50.72,50.74,50.7,50.73,19200.0,31.8934,31.906,31.8808,31.8997,19200.0
2006-04-17 14:20:00,50.73,50.75,50.69,50.69,14200.0,31.8997,31.9123,31.8745,31.8745,14200.0
2006-04-17 14:25:00,50.71,50.73,50.69,50.7,45300.0,31.8871,31.8997,31.8745,31.8808,45300.0
2006-04-17 14:30:00,50.7,50.75,50.69,50.75,30000.0,31.8808,31.9123,31.8745,31.9123,30000.0
2006-04-17 14:35:00,50.76,50.84,50.76,50.84,38300.0,31.9185,31.9688,31.9185,31.9688,38300.0
2006-04-17 14:40:00,50.85,50.97,50.85,50.96,111100.0,31.9751,32.0506,31.9751,32.0443,111100.0
2006-04-17 14:45:00,50.95,51.02,50.92,50.99,65400.0,32.038,32.082,32.0192,32.0632,65400.0
2006-04-17 14:50:00,50.99,51.04,50.97,51.0,31400.0,32.0632,32.0946,32.0506,32.0695,31400.0
2006-04-17 14:55:00,51.01,51.25,50.97,51.09,154200.0,32.0757,32.2267,32.0506,32.126,154200.0
2006-04-17 15:00:00,51.09,51.18,51.09,51.16,57800.0,32.126,32.1826,32.126,32.1701,57800.0
2006-04-17 15:05:00,51.16,51.26,51.14,51.26,41100.0,32.1701,32.2329,32.1575,32.2329,41100.0
2006-04-17 15:10:00,51.26,51.3,51.24,51.27,84100.0,32.2329,32.2581,32.2204,32.2392,84100.0
2006-04-17 15:15:00,51.25,51.29,51.24,51.28,44800.0,32.2267,32.2518,32.2204,32.2455,44800.0
2006-04-17 15:20:00,51.28,51.36,51.26,51.35,37400.0,32.2455,32.2958,32.2329,32.2895,37400.0
2006-04-17 15:25:00,51.36,51.52,51.36,51.46,86400.0,32.2958,32.3964,32.2958,32.3587,86400.0
2006-04-17 15:30:00,51.46,51.48,51.42,51.42,42600.0,32.3587,32.3713,32.3336,32.3336,42600.0
2006-04-17 15:35:00,51.42,51.45,51.26,51.27,65200.0,32.3336,32.3524,32.2329,32.2392,65200.0
2006-04-17 15:40:00,51.27,51.34,51.26,51.29,39300.0,32.2392,32.2833,32.2329,32.2518,39300.0
2006-04-17 15:45:00,51.28,51.29,51.19,51.23,66000.0,32.2455,32.2518,32.1889,32.2141,66000.0
2006-04-17 15:50:00,51.24,51.26,51.23,51.24,52400.0,32.2204,32.2329,32.2141,32.2204,52400.0
2006-04-17 15:55:00,51.24,51.29,51.24,51.24,65700.0,32.2204,32.2518,32.2204,32.2204,65700.0
2006-04-18 09:30:00,51.55,51.73,51.55,51.59,108200.0,32.4153,32.5285,32.4153,32.4405,108200.0
2006-04-18 09:35:00,51.65,51.85,51.59,51.83,82500.0,32.4782,32.6039,32.4405,32.5914,82500.0
2006-04-18 09:40:00,51.85,52.19,51.85,52.09,123000.0,32.6039,32.8177,32.6039,32.7549,123000.0
2006-04-18 09:45:00,52.1,52.2,52.04,52.07,270100.0,32.7611,32.824,32.7234,32.7423,270100.0
2006-04-18 09:50:00,52.06,52.12,52.0,52.03,148200.0,32.736,32.7737,32.6983,32.7171,148200.0
2006-04-18 09:55:00,52.03,52.07,51.97,51.98,86200.0,32.7171,32.7423,32.6794,32.6857,86200.0
2006-04-18 10:00:00,51.98,52.0,51.9,51.95,208900.0,32.6857,32.6983,32.6354,32.6668,208900.0
2006-04-18 10:05:00,51.95,51.95,51.86,51.9,118000.0,32.6668,32.6668,32.6102,32.6354,118000.0
2006-04-18 10:10:00,51.9,51.97,51.78,51.78,71400.0,32.6354,32.6794,32.5599,32.5599,71400.0
2006-04-18 10:15:00,51.77,52.0,51.73,51.81,290700.0,32.5536,32.6983,32.5285,32.5788,290700.0
2006-04-18 10:20:00,51.8,51.87,51.76,51.81,67800.0,32.5725,32.6165,32.5474,32.5788,67800.0
2006-04-18 10:25:00,51.81,51.84,51.68,51.68,63900.0,32.5788,32.5977,32.497,32.497,63900.0
2006-04-18 10:30:00,51.66,51.66,51.51,51.6,84900.0,32.4845,32.4845,32.3901,32.4467,84900.0
2006-04-18 10:35:00,51.6,51.74,51.57,51.68,40400.0,32.4467,32.5348,32.4279,32.497,40400.0
2006-04-18 10:40:00,51.69,51.81,51.68,51.75,75900.0,32.5033,32.5788,32.497,32.5411,75900.0
2006-04-18 10:45:00,51.74,51.87,51.74,51.77,44900.0,32.5348,32.6165,32.5348,32.5536,44900.0
2006-04-18 10:50:00,51.75,51.84,51.74,51.83,35900.0,32.5411,32.5977,32.5348,32.5914,35900.0
2006-04-18 10:55:00,51.81,51.81,51.74,51.76,22100.0,32.5788,32.5788,32.5348,32.5474,22100.0
2006-04-18 11:00:00,51.75,51.84,51.74,51.8,57700.0,32.5411,32.5977,32.5348,32.5725,57700.0
2006-04-18 11:05:00,51.81,51.93,51.8,51.93,94500.0,32.5788,32.6543,32.5725,32.6543,94500.0
2006-04-18 11:10:00,51.94,51.99,51.91,51.91,53800.0,32.6605,32.692,32.6417,32.6417,53800.0
2006-04-18 11:15:00,51.91,51.96,51.88,51.93,52600.0,32.6417,32.6731,32.6228,32.6543,52600.0
2006-04-18 11:20:00,51.95,51.98,51.92,51.94,26200.0,32.6668,32.6857,32.648,32.6605,26200.0
2006-04-18 11:25:00,51.93,52.0,51.93,51.96,43300.0,32.6543,32.6983,32.6543,32.6731,43300.0
2006-04-18 11:30:00,51.95,52.0,51.94,51.96,73600.0,32.6668,32.6983,32.6605,32.6731,73600.0
2006-04-18 11:35:00,51.96,51.97,51.92,51.96,54500.0,32.6731,32.6794,32.648,32.6731,54500.0
2006-04-18 11:40:00,51.96,51.97,51.88,51.89,39700.0,32.6731,32.6794,32.6228,32.6291,39700.0
2006-04-18 11:45:00,51.89,51.97,51.88,51.96,60900.0,32.6291,32.6794,32.6228,32.6731,60900.0
2006-04-18 11:50:00,51.96,51.98,51.91,51.92,58100.0,32.6731,32.6857,32.6417,32.648,58100.0
2006-04-18 11:55:00,51.94,51.95,51.86,51.87,38500.0,32.6605,32.6668,32.6102,32.6165,38500.0
2006-04-18 12:00:00,51.88,51.88,51.86,51.86,27500.0,32.6228,32.6228,32.6102,32.6102,27500.0
2006-04-18 12:05:00,51.87,51.88,51.85,51.87,45100.0,32.6165,32.6228,32.6039,32.6165,45100.0
2006-04-18 12:10:00,51.88,51.98,51.88,51.93,52000.0,32.6228,32.6857,32.6228,32.6543,52000.0
2006-04-18 12:15:00,51.93,51.97,51.9,51.91,20800.0,32.6543,32.6794,32.6354,32.6417,20800.0
2006-04-18 12:20:00,51.92,51.96,51.92,51.93,31700.0,32.648,32.6731,32.648,32.6543,31700.0
2006-04-18 12:25:00,51.95,51.99,51.93,51.95,18900.0,32.6668,32.692,32.6543,32.6668,18900.0
2006-04-18 12:30:00,51.93,51.96,51.91,51.94,19500.0,32.6543,32.6731,32.6417,32.6605,19500.0
2006-04-18 12:35:00,51.94,51.97,51.93,51.97,24200.0,32.6605,32.6794,32.6543,32.6794,24200.0
2006-04-18 12:40:00,51.97,52.0,51.93,51.94,58700.0,32.6794,32.6983,32.6543,32.6605,58700.0
2006-04-18 12:45:00,51.94,51.97,51.91,51.95,42200.0,32.6605,32.6794,32.6417,32.6668,42200.0
2006-04-18 12:50:00,51.95,51.96,51.9,51.9,30800.0,32.6668,32.6731,32.6354,32.6354,30800.0
2006-04-18 12:55:00,51.9,51.91,51.85,51.86,25600.0,32.6354,32.6417,32.6039,32.6102,25600.0
2006-04-18 13:00:00,51.87,51.94,51.83,51.85,26700.0,32.6165,32.6605,32.5914,32.6039,26700.0
2006-04-18 13:05:00,51.84,51.85,51.8,51.82,28800.0,32.5977,32.6039,32.5725,32.5851,28800.0
2006-04-18 13:10:00,51.81,51.86,51.8,51.81,16000.0,32.5788,32.6102,32.5725,32.5788,16000.0
2006-04-18 13:15:00,51.81,51.82,51.79,51.81,18200.0,32.5788,32.5851,32.5662,32.5788,18200.0
2006-04-18 13:20:00,51.8,51.81,51.75,51.78,18400.0,32.5725,32.5788,32.5411,32.5599,18400.0
2006-04-18 13:25:00,51.78,51.8,51.73,51.75,21200.0,32.5599,32.5725,32.5285,32.5411,21200.0
2006-04-18 13:30:00,51.74,51.79,51.73,51.79,50700.0,32.5348,32.5662,32.5285,32.5662,50700.0
2006-04-18 13:35:00,51.79,51.79,51.76,51.77,22100.0,32.5662,32.5662,32.5474,32.5536,22100.0
2006-04-18 13:40:00,51.76,51.79,51.71,51.75,27400.0,32.5474,32.5662,32.5159,32.5411,27400.0
2006-04-18 13:45:00,51.75,51.79,51.71,51.74,37000.0,32.5411,32.5662,32.5159,32.5348,37000.0
2006-04-18 13:50:00,51.74,51.75,51.68,51.73,25800.0,32.5348,32.5411,32.497,32.5285,25800.0
2006-04-18 13:55:00,51.73,51.74,51.67,51.67,20100.0,32.5285,32.5348,32.4908,32.4908,20100.0
2006-04-18 14:00:00,51.68,51.9,51.66,51.9,136800.0,32.497,32.6354,32.4845,32.6354,136800.0
2006-04-18 14:05:00,51.9,51.95,51.87,51.91,63800.0,32.6354,32.6668,32.6165,32.6417,63800.0
2006-04-18 14:10:00,51.92,51.93,51.84,51.88,39800.0,32.648,32.6543,32.5977,32.6228,39800.0
2006-04-18 14:15:00,51.85,51.89,51.78,51.81,43300.0,32.6039,32.6291,32.5599,32.5788,43300.0
2006-04-18 14:20:00,51.82,51.9,51.8,51.9,52600.0,32.5851,32.6354,32.5725,32.6354,52600.0
2006-04-18 14:25:00,51.88,51.92,51.86,51.89,49700.0,32.6228,32.648,32.6102,32.6291,49700.0
2006-04-18 14:30:00,51.9,51.91,51.85,51.9,47200.0,32.6354,32.6417,32.6039,32.6354,47200.0
2006-04-18 14:35:00,51.89,51.89,51.79,51.8,24800.0,32.6291,32.6291,32.5662,32.5725,24800.0
2006-04-18 14:40:00,51.81,51.86,51.78,51.83,44200.0,32.5788,32.6102,32.5599,32.5914,44200.0
2006-04-18 14:45:00,51.83,51.9,51.8,51.86,50100.0,32.5914,32.6354,32.5725,32.6102,50100.0
2006-04-18 14:50:00,51.85,51.93,51.83,51.91,48200.0,32.6039,32.6543,32.5914,32.6417,48200.0
2006-04-18 14:55:00,51.91,51.92,51.85,51.89,33300.0,32.6417,32.648,32.6039,32.6291,33300.0
2006-04-18 15:00:00,51.86,51.91,51.86,51.89,41700.0,32.6102,32.6417,32.6102,32.6291,41700.0
2006-04-18 15:05:00,51.9,51.91,51.86,51.86,23500.0,32.6354,32.6417,32.6102,32.6102,23500.0
2006-04-18 15:10:00,51.86,51.95,51.84,51.9,73700.0,32.6102,32.6668,32.5977,32.6354,73700.0
2006-04-18 15:15:00,51.9,51.94,51.84,51.88,50200.0,32.6354,32.6605,32.5977,32.6228,50200.0
2006-04-18 15:20:00,51.9,51.9,51.83,51.83,32000.0,32.6354,32.6354,32.5914,32.5914,32000.0
2006-04-18 15:25:00,51.83,51.83,51.74,51.78,43300.0,32.5914,32.5914,32.5348,32.5599,43300.0
2006-04-18 15:30:00,51.79,51.81,51.76,51.81,141400.0,32.5662,32.5788,32.5474,32.5788,141400.0
2006-04-18 15:35:00,51.83,51.9,51.83,51.87,59300.0,32.5914,32.6354,32.5914,32.6165,59300.0
2006-04-18 15:40:00,51.87,51.88,51.83,51.83,52700.0,32.6165,32.6228,32.5914,32.5914,52700.0
2006-04-18 15:45:00,51.83,51.84,51.74,51.78,64600.0,32.5914,32.5977,32.5348,32.5599,64600.0
2006-04-18 15:50:00,51.75,51.78,51.66,51.68,113900.0,32.5411,32.5599,32.4845,32.497,113900.0
2006-04-18 15:55:00,51.67,51.73,51.66,51.71,129600.0,32.4908,32.5285,32.4845,32.5159,129600.0
2006-04-19 09:30:00,51.8,51.8,51.6,51.79,73200.0,32.5725,32.5725,32.4467,32.5662,73200.0
2006-04-19 09:35:00,51.75,51.84,51.69,51.84,43200.0,32.5411,32.5977,32.5033,32.5977,43200.0
2006-04-19 09:40:00,51.84,51.91,51.8,51.84,46200.0,32.5977,32.6417,32.5725,32.5977,46200.0
2006-04-19 09:45:00,51.85,51.85,51.64,51.66,46700.0,32.6039,32.6039,32.4719,32.4845,46700.0
2006-04-19 09:50:00,51.67,51.81,51.64,51.79,40700.0,32.4908,32.5788,32.4719,32.5662,40700.0
2006-04-19 09:55:00,51.78,51.89,51.77,51.88,87100.0,32.5599,32.6291,32.5536,32.6228,87100.0
2006-04-19 10:00:00,51.87,51.93,51.86,51.93,57400.0,32.6165,32.6543,32.6102,32.6543,57400.0
2006-04-19 10:05:00,51.92,51.95,51.89,51.9,55600.0,32.648,32.6668,32.6291,32.6354,55600.0
2006-04-19 10:10:00,51.9,51.9,51.7,51.73,82300.0,32.6354,32.6354,32.5096,32.5285,82300.0
2006-04-19 10:15:00,51.74,51.85,51.73,51.79,45400.0,32.5348,32.6039,32.5285,32.5662,45400.0
2006-04-19 10:20:00,51.79,51.81,51.75,51.8,28100.0,32.5662,32.5788,32.5411,32.5725,28100.0
2006-04-19 10:25:00,51.79,51.8,51.75,51.76,21100.0,32.5662,32.5725,32.5411,32.5474,21100.0
2006-04-19 10:30:00,51.76,51.76,51.51,51.56,69800.0,32.5474,32.5474,32.3901,32.4216,69800.0
2006-04-19 10:35:00,51.58,51.69,51.57,51.6,35400.0,32.4342,32.5033,32.4279,32.4467,35400.0
2006-04-19 10:40:00,51.62,51.66,51.6,51.66,48900.0,32.4593,32.4845,32.4467,32.4845,48900.0
2006-04-19 10:45:00,51.66,51.66,51.62,51.62,56200.0,32.4845,32.4845,32.4593,32.4593,56200.0
2006-04-19 10:50:00,51.62,51.64,51.57,51.6,42200.0,32.4593,32.4719,32.4279,32.4467,42200.0
2006-04-19 10:55:00,51.59,51.6,51.49,51.53,53600.0,32.4405,32.4467,32.3776,32.4027,53600.0
2006-04-19 11:00:00,51.53,51.57,51.53,51.56,63200.0,32.4027,32.4279,32.4027,32.4216,63200.0
2006-04-19 11:05:00,51.57,51.65,51.57,51.63,35900.0,32.4279,32.4782,32.4279,32.4656,35900.0
2006-04-19 11:10:00,51.63,51.64,51.56,51.57,23200.0,32.4656,32.4719,32.4216,32.4279,23200.0
2006-04-19 11:15:00,51.57,51.58,51.5,51.5,39700.0,32.4279,32.4342,32.3839,32.3839,39700.0
2006-04-19 11:20:00,51.5,51.58,51.5,51.58,22300.0,32.3839,32.4342,32.3839,32.4342,22300.0
2006-04-19 11:25:00,51.57,51.58,51.51,51.56,37000.0,32.4279,32.4342,32.3901,32.4216,37000.0
2006-04-19 11:30:00,51.56,51.62,51.53,51.57,51800.0,32.4216,32.4593,32.4027,32.4279,51800.0
2006-04-19 11:35:00,51.58,51.61,51.56,51.57,36400.0,32.4342,32.453,32.4216,32.4279,36400.0
2006-04-19 11:40:00,51.58,51.58,51.52,51.52,22200.0,32.4342,32.4342,32.3964,32.3964,22200.0
2006-04-19 11:45:00,51.55,51.55,51.47,51.47,20500.0,32.4153,32.4153,32.365,32.365,20500.0
2006-04-19 11:50:00,51.48,51.52,51.43,51.43,59000.0,32.3713,32.3964,32.3398,32.3398,59000.0
2006-04-19 11:55:00,51.42,51.46,51.42,51.43,58700.0,32.3336,32.3587,32.3336,32.3398,58700.0
2006-04-19 12:00:00,51.43,51.54,51.43,51.53,25100.0,32.3398,32.409,32.3398,32.4027,25100.0
2006-04-19 12:05:00,51.52,51.55,51.49,51.53,19600.0,32.3964,32.4153,32.3776,32.4027,19600.0
2006-04-19 12:10:00,51.54,51.58,51.54,51.57,8000.0,32.409,32.4342,32.409,32.4279,8000.0
2006-04-19 12:15:00,51.56,51.56,51.48,51.49,14200.0,32.4216,32.4216,32.3713,32.3776,14200.0
2006-04-19 12:20:00,51.49,51.58,51.48,51.55,46400.0,32.3776,32.4342,32.3713,32.4153,46400.0
2006-04-19 12:25:00,51.54,51.55,51.51,51.53,14600.0,32.409,32.4153,32.3901,32.4027,14600.0
2006-04-19 12:30:00,51.53,51.54,51.5,51.54,31400.0,32.4027,32.409,32.3839,32.409,31400.0
2006-04-19 12:35:00,51.54,51.56,51.48,51.52,12100.0,32.409,32.4216,32.3713,32.3964,12100.0
2006-04-19 12:40:00,51.49,51.51,51.48,51.48,11600.0,32.3776,32.3901,32.3713,32.3713,11600.0
2006-04-19 12:45:00,51.48,51.52,51.46,51.5,53600.0,32.3713,32.3964,32.3587,32.3839,53600.0
2006-04-19 12:50:00,51.5,51.55,51.5,51.5,57600.0,32.3839,32.4153,32.3839,32.3839,57600.0
2006-04-19 12:55:00,51.51,51.56,51.5,51.51,25700.0,32.3901,32.4216,32.3839,32.3901,25700.0
2006-04-19 13:00:00,51.51,51.53,51.48,51.5,47600.0,32.3901,32.4027,32.3713,32.3839,47600.0
2006-04-19 13:05:00,51.49,51.5,51.46,51.48,57800.0,32.3776,32.3839,32.3587,32.3713,57800.0
2006-04-19 13:10:00,51.49,51.52,51.47,51.47,30600.0,32.3776,32.3964,32.365,32.365,30600.0
2006-04-19 13:15:00,51.47,51.5,51.47,51.48,44300.0,32.365,32.3839,32.365,32.3713,44300.0
2006-04-19 13:20:00,51.48,51.48,51.4,51.41,26700.0,32.3713,32.3713,32.321,32.3273,26700.0
2006-04-19 13:25:00,51.41,51.42,51.24,51.24,75000.0,32.3273,32.3336,32.2204,32.2204,75000.0
2006-04-19 13:30:00,51.24,51.35,51.2,51.31,119700.0,32.2204,32.2895,32.1952,32.2644,119700.0
2006-04-19 13:35:00,51.31,51.31,51.23,51.25,56600.0,32.2644,32.2644,32.2141,32.2267,56600.0
2006-04-19 13:40:00,51.25,51.32,51.25,51.3,71800.0,32.2267,32.2707,32.2267,32.2581,71800.0
2006-04-19 13:45:00,51.3,51.31,51.25,51.26,71100.0,32.2581,32.2644,32.2267,32.2329,71100.0
2006-04-19 13:50:00,51.28,51.33,51.25,51.31,36400.0,32.2455,32.277,32.2267,32.2644,36400.0
2006-04-19 13:55:00,51.31,51.4,51.3,51.32,66600.0,32.2644,32.321,32.2581,32.2707,66600.0
2006-04-19 14:00:00,51.33,51.36,51.31,51.34,34200.0,32.277,32.2958,32.2644,32.2833,34200.0
2006-04-19 14:05:00,51.36,51.38,51.33,51.33,69900.0,32.2958,32.3084,32.277,32.277,69900.0
2006-04-19 14:10:00,51.33,51.38,51.32,51.37,35100.0,32.277,32.3084,32.2707,32.3021,35100.0
2006-04-19 14:15:00,51.38,51.38,51.35,51.38,31100.0,32.3084,32.3084,32.2895,32.3084,31100.0
2006-04-19 14:20:00,51.38,51.42,51.37,51.39,27400.0,32.3084,32.3336,32.3021,32.3147,27400.0
2006-04-19 14:25:00,51.39,51.43,51.38,51.4,30700.0,32.3147,32.3398,32.3084,32.321,30700.0
2006-04-19 14:30:00,51.39,51.42,51.38,51.42,11500.0,32.3147,32.3336,32.3084,32.3336,11500.0
2006-04-19 14:35:00,51.41,51.43,51.35,51.42,25600.0,32.3273,32.3398,32.2895,32.3336,25600.0
2006-04-19 14:40:00,51.42,51.58,51.41,51.53,61400.0,32.3336,32.4342,32.3273,32.4027,61400.0
2006-04-19 14:45:00,51.53,51.56,51.52,51.56,22500.0,32.4027,32.4216,32.3964,32.4216,22500.0
2006-04-19 14:50:00,51.55,51.58,51.53,51.55,29100.0,32.4153,32.4342,32.4027,32.4153,29100.0
2006-04-19 14:55:00,51.54,51.6,51.54,51.54,45200.0,32.409,32.4467,32.409,32.409,45200.0
2006-04-19 15:00:00,51.53,51.57,51.52,51.54,39800.0,32.4027,32.4279,32.3964,32.409,39800.0
2006-04-19 15:05:00,51.53,51.56,51.48,51.5,24500.0,32.4027,32.4216,32.3713,32.3839,24500.0
2006-04-19 15:10:00,51.5,51.56,51.48,51.56,28200.0,32.3839,32.4216,32.3713,32.4216,28200.0
2006-04-19 15:15:00,51.54,51.59,51.5,51.5,73000.0,32.409,32.4405,32.3839,32.3839,73000.0
2006-04-19 15:20:00,51.5,51.51,51.48,51.5,75800.0,32.3839,32.3901,32.3713,32.3839,75800.0
2006-04-19 15:25:00,51.5,51.52,51.48,51.48,34700.0,32.3839,32.3964,32.3713,32.3713,34700.0
2006-04-19 15:30:00,51.5,51.55,51.47,51.55,26700.0,32.3839,32.4153,32.365,32.4153,26700.0
2006-04-19 15:35:00,51.54,51.57,51.52,51.55,47200.0,32.409,32.4279,32.3964,32.4153,47200.0
2006-04-19 15:40:00,51.55,51.56,51.53,51.55,37400.0,32.4153,32.4216,32.4027,32.4153,37400.0
2006-04-19 15:45:00,51.54,51.56,51.48,51.48,57800.0,32.409,32.4216,32.3713,32.3713,57800.0
2006-04-19 15:50:00,51.5,51.54,51.47,51.51,48800.0,32.3839,32.409,32.365,32.3901,48800.0
2006-04-19 15:55:00,51.5,51.5,51.47,51.49,78100.0,32.3839,32.3839,32.365,32.3776,78100.0
2006-04-20 09:35:00,51.05,51.2,51.05,51.16,127000.0,32.1009,32.1952,32.1009,32.1701,127000.0
2006-04-20 09:40:00,51.19,51.22,51.15,51.17,28900.0,32.1889,32.2078,32.1638,32.1764,28900.0
2006-04-20 09:45:00,51.2,51.3,51.15,51.23,52000.0,32.1952,32.2581,32.1638,32.2141,52000.0
2006-04-20 09:50:00,51.2,51.23,51.16,51.18,31500.0,32.1952,32.2141,32.1701,32.1826,31500.0
2006-04-20 09:55:00,51.2,51.25,51.16,51.16,45600.0,32.1952,32.2267,32.1701,32.1701,45600.0
2006-04-20 10:00:00,51.16,51.28,51.16,51.23,47200.0,32.1701,32.2455,32.1701,32.2141,47200.0
2006-04-20 10:05:00,51.25,51.35,51.25,51.34,55400.0,32.2267,32.2895,32.2267,32.2833,55400.0
2006-04-20 10:10:00,51.35,51.47,51.35,51.44,56400.0,32.2895,32.365,32.2895,32.3461,56400.0
2006-04-20 10:15:00,51.45,51.55,51.43,51.52,62100.0,32.3524,32.4153,32.3398,32.3964,62100.0
2006-04-20 10:20:00,51.55,51.74,51.55,51.68,81600.0,32.4153,32.5348,32.4153,32.497,81600.0
2006-04-20 10:25:00,51.64,51.86,51.64,51.84,79300.0,32.4719,32.6102,32.4719,32.5977,79300.0
2006-04-20 10:30:00,51.85,51.9,51.78,51.78,231900.0,32.6039,32.6354,32.5599,32.5599,231900.0
2006-04-20 10:35:00,51.78,51.8,51.69,51.71,82800.0,32.5599,32.5725,32.5033,32.5159,82800.0
2006-04-20 10:40:00,51.7,51.72,51.66,51.68,38400.0,32.5096,32.5222,32.4845,32.497,38400.0
2006-04-20 10:45:00,51.7,51.7,51.63,51.64,30400.0,32.5096,32.5096,32.4656,32.4719,30400.0
2006-04-20 10:50:00,51.65,51.7,51.51,51.51,39900.0,32.4782,32.5096,32.3901,32.3901,39900.0
2006-04-20 10:55:00,51.52,51.6,51.49,51.53,35800.0,32.3964,32.4467,32.3776,32.4027,35800.0
2006-04-20 11:00:00,51.55,51.56,51.48,51.53,24800.0,32.4153,32.4216,32.3713,32.4027,24800.0
2006-04-20 11:05:00,51.53,51.59,51.51,51.56,21700.0,32.4027,32.4405,32.3901,32.4216,21700.0
2006-04-20 11:10:00,51.56,51.56,51.37,51.39,35600.0,32.4216,32.4216,32.3021,32.3147,35600.0
2006-04-20 11:15:00,51.39,51.9,51.25,51.26,44800.0,32.3147,32.6354,32.2267,32.2329,44800.0
2006-04-20 11:20:00,51.26,51.31,51.24,51.31,88400.0,32.2329,32.2644,32.2204,32.2644,88400.0
2006-04-20 11:25:00,51.31,51.34,51.29,51.31,49900.0,32.2644,32.2833,32.2518,32.2644,49900.0
2006-04-20 11:30:00,51.32,51.4,51.32,51.35,58400.0,32.2707,32.321,32.2707,32.2895,58400.0
2006-04-20 11:35:00,51.34,51.42,51.34,51.42,46300.0,32.2833,32.3336,32.2833,32.3336,46300.0
2006-04-20 11:40:00,51.41,51.49,51.4,51.48,58000.0,32.3273,32.3776,32.321,32.3713,58000.0
2006-04-20 11:45:00,51.48,51.49,51.41,51.48,45100.0,32.3713,32.3776,32.3273,32.3713,45100.0
2006-04-20 11:50:00,51.48,51.52,51.48,51.52,16200.0,32.3713,32.3964,32.3713,32.3964,16200.0
2006-04-20 11:55:00,51.52,51.52,51.43,51.43,25000.0,32.3964,32.3964,32.3398,32.3398,25000.0
2006-04-20 12:00:00,51.43,51.45,51.35,51.35,53700.0,32.3398,32.3524,32.2895,32.2895,53700.0
2006-04-20 12:05:00,51.35,51.48,51.35,51.47,39500.0,32.2895,32.3713,32.2895,32.365,39500.0
2006-04-20 12:10:00,51.48,51.49,51.42,51.45,33700.0,32.3713,32.3776,32.3336,32.3524,33700.0
2006-04-20 12:15:00,51.46,51.5,51.43,51.45,26700.0,32.3587,32.3839,32.3398,32.3524,26700.0
2006-04-20 12:20:00,51.45,51.5,51.43,51.48,44200.0,32.3524,32.3839,32.3398,32.3713,44200.0
2006-04-20 12:25:00,51.47,51.49,51.42,51.49,19000.0,32.365,32.3776,32.3336,32.3776,19000.0
2006-04-20 12:30:00,51.47,51.5,51.47,51.5,28500.0,32.365,32.3839,32.365,32.3839,28500.0
2006-04-20 12:35:00,51.49,51.52,51.48,51.48,24300.0,32.3776,32.3964,32.3713,32.3713,24300.0
2006-04-20 12:40:00,51.48,51.52,51.47,51.51,15400.0,32.3713,32.3964,32.365,32.3901,15400.0
2006-04-20 12:45:00,51.51,51.51,51.5,51.5,10900.0,32.3901,32.3901,32.3839,32.3839,10900.0
2006-04-20 12:50:00,51.5,51.51,51.49,51.51,19300.0,32.3839,32.3901,32.3776,32.3901,19300.0
2006-04-20 12:55:00,51.51,51.52,51.5,51.52,44800.0,32.3901,32.3964,32.3839,32.3964,44800.0
2006-04-20 13:00:00,51.53,51.53,51.5,51.52,18900.0,32.4027,32.4027,32.3839,32.3964,18900.0
2006-04-20 13:05:00,51.52,51.53,51.51,51.52,9600.0,32.3964,32.4027,32.3901,32.3964,9600.0
2006-04-20 13:10:00,51.52,51.52,51.48,51.48,10800.0,32.3964,32.3964,32.3713,32.3713,10800.0
2006-04-20 13:15:00,51.49,51.51,51.49,51.51,10900.0,32.3776,32.3901,32.3776,32.3901,10900.0
2006-04-20 13:20:00,51.51,51.52,51.44,51.48,21300.0,32.3901,32.3964,32.3461,32.3713,21300.0
2006-04-20 13:25:00,51.45,51.52,51.44,51.49,31100.0,32.3524,32.3964,32.3461,32.3776,31100.0
2006-04-20 13:30:00,51.49,51.5,51.47,51.5,19800.0,32.3776,32.3839,32.365,32.3839,19800.0
2006-04-20 13:35:00,51.5,51.52,51.47,51.52,22300.0,32.3839,32.3964,32.365,32.3964,22300.0
2006-04-20 13:40:00,51.51,51.51,51.48,51.5,18600.0,32.3901,32.3901,32.3713,32.3839,18600.0
2006-04-20 13:45:00,51.5,51.51,51.49,51.51,14300.0,32.3839,32.3901,32.3776,32.3901,14300.0
2006-04-20 13:50:00,51.5,51.51,51.46,51.48,21200.0,32.3839,32.3901,32.3587,32.3713,21200.0
2006-04-20 13:55:00,51.48,51.51,51.48,51.49,16500.0,32.3713,32.3901,32.3713,32.3776,16500.0
2006-04-20 14:00:00,51.49,51.51,51.49,51.51,16900.0,32.3776,32.3901,32.3776,32.3901,16900.0
2006-04-20 14:05:00,51.51,51.51,51.48,51.51,12800.0,32.3901,32.3901,32.3713,32.3901,12800.0
2006-04-20 14:10:00,51.5,51.52,51.48,51.52,16400.0,32.3839,32.3964,32.3713,32.3964,16400.0
2006-04-20 14:15:00,51.53,51.53,51.48,51.5,16300.0,32.4027,32.4027,32.3713,32.3839,16300.0
2006-04-20 14:20:00,51.51,51.53,51.49,51.51,12700.0,32.3901,32.4027,32.3776,32.3901,12700.0
2006-04-20 14:25:00,51.51,51.53,51.49,51.52,11000.0,32.3901,32.4027,32.3776,32.3964,11000.0
2006-04-20 14:30:00,51.52,51.55,51.49,51.54,34700.0,32.3964,32.4153,32.3776,32.409,34700.0
2006-04-20 14:35:00,51.55,51.55,51.48,51.48,27400.0,32.4153,32.4153,32.3713,32.3713,27400.0
2006-04-20 14:40:00,51.48,51.53,51.48,51.49,18000.0,32.3713,32.4027,32.3713,32.3776,18000.0
2006-04-20 14:45:00,51.49,51.55,51.49,51.5,17700.0,32.3776,32.4153,32.3776,32.3839,17700.0
2006-04-20 14:50:00,51.51,51.53,51.49,51.5,8800.0,32.3901,32.4027,32.3776,32.3839,8800.0
2006-04-20 14:55:00,51.49,51.55,51.49,51.55,15200.0,32.3776,32.4153,32.3776,32.4153,15200.0
2006-04-20 15:00:00,51.56,51.56,51.48,51.52,17800.0,32.4216,32.4216,32.3713,32.3964,17800.0
2006-04-20 15:05:00,51.52,51.62,51.5,51.6,45100.0,32.3964,32.4593,32.3839,32.4467,45100.0
2006-04-20 15:10:00,51.61,51.61,51.55,51.57,80500.0,32.453,32.453,32.4153,32.4279,80500.0
2006-04-20 15:15:00,51.58,51.59,51.54,51.55,27700.0,32.4342,32.4405,32.409,32.4153,27700.0
2006-04-20 15:20:00,51.56,51.59,51.52,51.52,17100.0,32.4216,32.4405,32.3964,32.3964,17100.0
2006-04-20 15:25:00,51.53,51.54,51.49,51.51,26200.0,32.4027,32.409,32.3776,32.3901,26200.0
2006-04-20 15:30:00,51.51,51.54,51.48,51.49,25900.0,32.3901,32.409,32.3713,32.3776,25900.0
2006-04-20 15:35:00,51.49,51.51,51.45,51.51,59100.0,32.3776,32.3901,32.3524,32.3901,59100.0
2006-04-20 15:40:00,51.51,51.56,51.5,51.52,44600.0,32.3901,32.4216,32.3839,32.3964,44600.0
2006-04-20 15:45:00,51.53,51.6,51.51,51.6,32400.0,32.4027,32.4467,32.3901,32.4467,32400.0
2006-04-20 15:50:00,51.59,51.59,51.51,51.53,48900.0,32.4405,32.4405,32.3901,32.4027,48900.0
2006-04-20 15:55:00,51.54,51.6,51.53,51.57,108000.0,32.409,32.4467,32.4027,32.4279,108000.0
2006-04-21 09:30:00,51.8,51.8,51.5,51.72,300000.0,32.5725,32.5725,32.3839,32.5222,300000.0
2006-04-21 09:35:00,51.71,51.79,51.65,51.75,56600.0,32.5159,32.5662,32.4782,32.5411,56600.0
2006-04-21 09:40:00,51.75,51.75,51.5,51.62,38100.0,32.5411,32.5411,32.3839,32.4593,38100.0
2006-04-21 09:45:00,51.63,51.63,51.48,51.51,44600.0,32.4656,32.4656,32.3713,32.3901,44600.0
2006-04-21 09:50:00,51.51,51.52,51.42,51.45,35900.0,32.3901,32.3964,32.3336,32.3524,35900.0
2006-04-21 09:55:00,51.43,51.47,51.32,51.32,58700.0,32.3398,32.365,32.2707,32.2707,58700.0
2006-04-21 10:00:00,51.34,51.49,51.31,51.48,46500.0,32.2833,32.3776,32.2644,32.3713,46500.0
2006-04-21 10:05:00,51.46,51.48,51.35,51.37,31200.0,32.3587,32.3713,32.2895,32.3021,31200.0
2006-04-21 10:10:00,51.37,51.47,51.36,51.43,29100.0,32.3021,32.365,32.2958,32.3398,29100.0
2006-04-21 10:15:00,51.43,51.51,51.43,51.51,37000.0,32.3398,32.3901,32.3398,32.3901,37000.0
2006-04-21 10:20:00,51.53,51.58,51.49,51.5,62300.0,32.4027,32.4342,32.3776,32.3839,62300.0
2006-04-21 10:25:00,51.48,51.52,51.4,51.43,67900.0,32.3713,32.3964,32.321,32.3398,67900.0
2006-04-21 10:30:00,51.41,51.49,51.4,51.49,16300.0,32.3273,32.3776,32.321,32.3776,16300.0
2006-04-21 10:35:00,51.49,51.53,51.46,51.5,12900.0,32.3776,32.4027,32.3587,32.3839,12900.0
2006-04-21 10:40:00,51.48,51.59,51.46,51.56,27700.0,32.3713,32.4405,32.3587,32.4216,27700.0
2006-04-21 10:45:00,51.56,51.6,51.5,51.57,24700.0,32.4216,32.4467,32.3839,32.4279,24700.0
2006-04-21 10:50:00,51.58,51.7,51.53,51.69,63600.0,32.4342,32.5096,32.4027,32.5033,63600.0
2006-04-21 10:55:00,51.69,51.7,51.61,51.62,25400.0,32.5033,32.5096,32.453,32.4593,25400.0
2006-04-21 11:00:00,51.61,51.67,51.6,51.61,58700.0,32.453,32.4908,32.4467,32.453,58700.0
2006-04-21 11:05:00,51.61,51.65,51.6,51.64,21900.0,32.453,32.4782,32.4467,32.4719,21900.0
2006-04-21 11:10:00,51.64,51.65,51.6,51.62,29500.0,32.4719,32.4782,32.4467,32.4593,29500.0
2006-04-21 11:15:00,51.62,51.65,51.59,51.6,50900.0,32.4593,32.4782,32.4405,32.4467,50900.0
2006-04-21 11:20:00,51.6,51.65,51.59,51.64,29900.0,32.4467,32.4782,32.4405,32.4719,29900.0
2006-04-21 11:25:00,51.65,51.66,51.61,51.64,22100.0,32.4782,32.4845,32.453,32.4719,22100.0
2006-04-21 11:30:00,51.64,51.65,51.61,51.61,17900.0,32.4719,32.4782,32.453,32.453,17900.0
2006-04-21 11:35:00,51.64,51.7,51.62,51.66,33400.0,32.4719,32.5096,32.4593,32.4845,33400.0
2006-04-21 11:40:00,51.66,51.69,51.64,51.66,7000.0,32.4845,32.5033,32.4719,32.4845,7000.0
2006-04-21 11:45:00,51.67,51.74,51.65,51.7,62200.0,32.4908,32.5348,32.4782,32.5096,62200.0
2006-04-21 11:50:00,51.72,51.75,51.7,51.73,12800.0,32.5222,32.5411,32.5096,32.5285,12800.0
2006-04-21 11:55:00,51.73,51.75,51.67,51.69,32000.0,32.5285,32.5411,32.4908,32.5033,32000.0
2006-04-21 12:00:00,51.7,51.74,51.68,51.71,19200.0,32.5096,32.5348,32.497,32.5159,19200.0
2006-04-21 12:05:00,51.71,51.73,51.69,51.7,20800.0,32.5159,32.5285,32.5033,32.5096,20800.0
2006-04-21 12:10:00,51.7,51.71,51.66,51.68,16900.0,32.5096,32.5159,32.4845,32.497,16900.0
2006-04-21 12:15:00,51.68,51.69,51.64,51.69,26600.0,32.497,32.5033,32.4719,32.5033,26600.0
2006-04-21 12:20:00,51.7,51.75,51.7,51.73,26400.0,32.5096,32.5411,32.5096,32.5285,26400.0
2006-04-21 12:25:00,51.73,51.75,51.7,51.74,25200.0,32.5285,32.5411,32.5096,32.5348,25200.0
2006-04-21 12:30:00,51.74,51.76,51.71,51.71,25000.0,32.5348,32.5474,32.5159,32.5159,25000.0
2006-04-21 12:35:00,51.72,51.75,51.71,51.75,8400.0,32.5222,32.5411,32.5159,32.5411,8400.0
2006-04-21 12:40:00,51.75,51.78,51.74,51.77,69100.0,32.5411,32.5599,32.5348,32.5536,69100.0
2006-04-21 12:45:00,51.77,51.79,51.76,51.79,15800.0,32.5536,32.5662,32.5474,32.5662,15800.0
2006-04-21 12:50:00,51.8,51.81,51.72,51.72,23700.0,32.5725,32.5788,32.5222,32.5222,23700.0
2006-04-21 12:55:00,51.72,51.74,51.72,51.74,7900.0,32.5222,32.5348,32.5222,32.5348,7900.0
2006-04-21 13:00:00,51.74,51.75,51.73,51.74,6800.0,32.5348,32.5411,32.5285,32.5348,6800.0
2006-04-21 13:05:00,51.75,51.78,51.74,51.76,15900.0,32.5411,32.5599,32.5348,32.5474,15900.0
2006-04-21 13:10:00,51.75,51.75,51.67,51.67,106200.0,32.5411,32.5411,32.4908,32.4908,106200.0
2006-04-21 13:15:00,51.67,51.67,51.6,51.66,19200.0,32.4908,32.4908,32.4467,32.4845,19200.0
2006-04-21 13:20:00,51.63,51.69,51.63,51.68,28900.0,32.4656,32.5033,32.4656,32.497,28900.0
2006-04-21 13:25:00,51.69,51.69,51.66,51.66,18900.0,32.5033,32.5033,32.4845,32.4845,18900.0
2006-04-21 13:30:00,51.67,51.7,51.64,51.68,28500.0,32.4908,32.5096,32.4719,32.497,28500.0
2006-04-21 13:35:00,51.68,51.69,51.66,51.67,18300.0,32.497,32.5033,32.4845,32.4908,18300.0
2006-04-21 13:40:00,51.67,51.71,51.63,51.63,37700.0,32.4908,32.5159,32.4656,32.4656,37700.0
2006-04-21 13:45:00,51.65,51.65,51.48,51.49,56400.0,32.4782,32.4782,32.3713,32.3776,56400.0
2006-04-21 13:50:00,51.5,51.5,51.44,51.46,38300.0,32.3839,32.3839,32.3461,32.3587,38300.0
2006-04-21 13:55:00,51.46,51.53,51.43,51.51,90400.0,32.3587,32.4027,32.3398,32.3901,90400.0
2006-04-21 14:00:00,51.5,51.55,51.45,51.47,69800.0,32.3839,32.4153,32.3524,32.365,69800.0
2006-04-21 14:05:00,51.47,51.5,51.39,51.4,69800.0,32.365,32.3839,32.3147,32.321,69800.0
2006-04-21 14:10:00,51.4,51.42,51.35,51.38,122400.0,32.321,32.3336,32.2895,32.3084,122400.0
2006-04-21 14:15:00,51.37,51.63,51.28,51.38,78600.0,32.3021,32.4656,32.2455,32.3084,78600.0
2006-04-21 14:20:00,51.42,51.42,51.34,51.35,55600.0,32.3336,32.3336,32.2833,32.2895,55600.0
2006-04-21 14:25:00,51.35,51.36,51.22,51.22,60100.0,32.2895,32.2958,32.2078,32.2078,60100.0
2006-04-21 14:30:00,51.24,51.24,51.15,51.16,76900.0,32.2204,32.2204,32.1638,32.1701,76900.0
2006-04-21 14:35:00,51.17,51.2,51.16,51.2,67600.0,32.1764,32.1952,32.1701,32.1952,67600.0
2006-04-21 14:40:00,51.2,51.21,51.13,51.18,51300.0,32.1952,32.2015,32.1512,32.1826,51300.0
2006-04-21 14:45:00,51.18,51.21,51.14,51.17,96100.0,32.1826,32.2015,32.1575,32.1764,96100.0
2006-04-21 14:50:00,51.16,51.17,51.01,51.05,56500.0,32.1701,32.1764,32.0757,32.1009,56500.0
2006-04-21 14:55:00,51.05,51.05,50.96,50.96,99300.0,32.1009,32.1009,32.0443,32.0443,99300.0
2006-04-21 15:00:00,50.98,50.98,50.85,50.88,91500.0,32.0569,32.0569,31.9751,31.994,91500.0
2006-04-21 15:05:00,50.88,50.96,50.82,50.92,132600.0,31.994,32.0443,31.9563,32.0192,132600.0
2006-04-21 15:10:00,50.91,51.11,50.89,50.89,118700.0,32.0129,32.1386,32.0003,32.0003,118700.0
2006-04-21 15:15:00,50.89,50.89,50.81,50.84,58100.0,32.0003,32.0003,31.95,31.9688,58100.0
2006-04-21 15:20:00,50.84,50.9,50.82,50.89,70800.0,31.9688,32.0066,31.9563,32.0003,70800.0
2006-04-21 15:25:00,50.85,50.92,50.81,50.82,76700.0,31.9751,32.0192,31.95,31.9563,76700.0
2006-04-21 15:30:00,50.81,50.89,50.81,50.89,63400.0,31.95,32.0003,31.95,32.0003,63400.0
2006-04-21 15:35:00,50.88,50.89,50.77,50.79,137000.0,31.994,32.0003,31.9248,31.9374,137000.0
2006-04-21 15:40:00,50.8,50.98,50.78,50.98,91400.0,31.9437,32.0569,31.9311,32.0569,91400.0
2006-04-21 15:45:00,50.97,50.99,50.83,50.87,119700.0,32.0506,32.0632,31.9626,31.9877,119700.0
2006-04-21 15:50:00,50.87,50.95,50.87,50.93,121000.0,31.9877,32.038,31.9877,32.0254,121000.0
2006-04-21 15:55:00,50.94,50.94,50.88,50.89,127700.0,32.0317,32.0317,31.994,32.0003,127700.0
2006-04-24 09:30:00,51.62,51.62,51.43,51.53,200000.0,32.4593,32.4593,32.3398,32.4027,200000.0
2006-04-24 09:35:00,51.55,51.56,51.27,51.27,101000.0,32.4153,32.4216,32.2392,32.2392,101000.0
2006-04-24 09:40:00,51.3,51.31,51.15,51.2,115500.0,32.2581,32.2644,32.1638,32.1952,115500.0
2006-04-24 09:45:00,51.21,51.37,51.1,51.25,120100.0,32.2015,32.3021,32.1323,32.2267,120100.0
2006-04-24 09:50:00,51.25,51.44,51.22,51.37,89600.0,32.2267,32.3461,32.2078,32.3021,89600.0
2006-04-24 09:55:00,51.39,51.44,51.26,51.3,57200.0,32.3147,32.3461,32.2329,32.2581,57200.0
2006-04-24 10:00:00,51.3,51.32,51.21,51.25,48500.0,32.2581,32.2707,32.2015,32.2267,48500.0
2006-04-24 10:05:00,51.24,51.3,51.22,51.25,50500.0,32.2204,32.2581,32.2078,32.2267,50500.0
2006-04-24 10:10:00,51.25,51.39,51.24,51.37,58000.0,32.2267,32.3147,32.2204,32.3021,58000.0
2006-04-24 10:15:00,51.38,51.38,51.3,51.37,34300.0,32.3084,32.3084,32.2581,32.3021,34300.0
2006-04-24 10:20:00,51.37,51.57,51.36,51.55,70100.0,32.3021,32.4279,32.2958,32.4153,70100.0
2006-04-24 10:25:00,51.57,51.57,51.32,51.54,55800.0,32.4279,32.4279,32.2707,32.409,55800.0
2006-04-24 10:30:00,51.53,51.58,51.46,51.52,61800.0,32.4027,32.4342,32.3587,32.3964,61800.0
2006-04-24 10:35:00,51.51,51.69,51.5,51.65,82500.0,32.3901,32.5033,32.3839,32.4782,82500.0
2006-04-24 10:40:00,51.64,51.75,51.64,51.75,74000.0,32.4719,32.5411,32.4719,32.5411,74000.0
2006-04-24 10:45:00,51.74,51.76,51.58,51.68,92000.0,32.5348,32.5474,32.4342,32.497,92000.0
2006-04-24 10:50:00,51.68,51.85,51.65,51.75,68000.0,32.497,32.6039,32.4782,32.5411,68000.0
2006-04-24 10:55:00,51.75,51.75,51.58,51.6,118600.0,32.5411,32.5411,32.4342,32.4467,118600.0
2006-04-24 11:00:00,51.6,51.7,51.59,51.66,48300.0,32.4467,32.5096,32.4405,32.4845,48300.0
2006-04-24 11:05:00,51.67,51.68,51.6,51.64,108500.0,32.4908,32.497,32.4467,32.4719,108500.0
2006-04-24 11:10:00,51.63,51.69,51.63,51.68,40400.0,32.4656,32.5033,32.4656,32.497,40400.0
2006-04-24 11:15:00,51.69,51.72,51.57,51.58,45800.0,32.5033,32.5222,32.4279,32.4342,45800.0
2006-04-24 11:20:00,51.58,51.63,51.55,51.56,41100.0,32.4342,32.4656,32.4153,32.4216,41100.0
2006-04-24 11:25:00,51.56,51.59,51.55,51.56,30200.0,32.4216,32.4405,32.4153,32.4216,30200.0
2006-04-24 11:30:00,51.55,51.55,51.45,51.45,28900.0,32.4153,32.4153,32.3524,32.3524,28900.0
2006-04-24 11:35:00,51.46,51.57,51.45,51.56,37300.0,32.3587,32.4279,32.3524,32.4216,37300.0
2006-04-24 11:40:00,51.57,51.7,51.56,51.6,39400.0,32.4279,32.5096,32.4216,32.4467,39400.0
2006-04-24 11:45:00,51.62,51.67,51.6,51.66,22600.0,32.4593,32.4908,32.4467,32.4845,22600.0
2006-04-24 11:50:00,51.67,51.69,51.66,51.69,14500.0,32.4908,32.5033,32.4845,32.5033,14500.0
2006-04-24 11:55:00,51.69,51.75,51.68,51.71,40800.0,32.5033,32.5411,32.497,32.5159,40800.0
2006-04-24 12:00:00,51.72,51.76,51.71,51.76,41000.0,32.5222,32.5474,32.5159,32.5474,41000.0
2006-04-24 12:05:00,51.77,51.79,51.75,51.77,26600.0,32.5536,32.5662,32.5411,32.5536,26600.0
2006-04-24 12:10:00,51.76,51.76,51.67,51.73,47600.0,32.5474,32.5474,32.4908,32.5285,47600.0
2006-04-24 12:15:00,51.74,51.79,51.65,51.74,92500.0,32.5348,32.5662,32.4782,32.5348,92500.0
2006-04-24 12:20:00,51.75,51.78,51.71,51.77,17200.0,32.5411,32.5599,32.5159,32.5536,17200.0
2006-04-24 12:25:00,51.76,51.77,51.7,51.76,25600.0,32.5474,32.5536,32.5096,32.5474,25600.0
2006-04-24 12:30:00,51.76,51.8,51.76,51.76,26500.0,32.5474,32.5725,32.5474,32.5474,26500.0
2006-04-24 12:35:00,51.76,51.76,51.74,51.75,31300.0,32.5474,32.5474,32.5348,32.5411,31300.0
2006-04-24 12:40:00,51.74,51.78,51.7,51.77,25900.0,32.5348,32.5599,32.5096,32.5536,25900.0
2006-04-24 12:45:00,51.77,51.79,51.73,51.73,15600.0,32.5536,32.5662,32.5285,32.5285,15600.0
2006-04-24 12:50:00,51.72,51.79,51.7,51.79,26100.0,32.5222,32.5662,32.5096,32.5662,26100.0
2006-04-24 12:55:00,51.79,51.89,51.76,51.87,62300.0,32.5662,32.6291,32.5474,32.6165,62300.0
2006-04-24 13:00:00,51.86,51.87,51.76,51.76,22000.0,32.6102,32.6165,32.5474,32.5474,22000.0
2006-04-24 13:05:00,51.75,51.86,51.75,51.84,34900.0,32.5411,32.6102,32.5411,32.5977,34900.0
2006-04-24 13:10:00,51.83,51.83,51.7,51.72,18400.0,32.5914,32.5914,32.5096,32.5222,18400.0
2006-04-24 13:15:00,51.72,51.77,51.72,51.76,18300.0,32.5222,32.5536,32.5222,32.5474,18300.0
2006-04-24 13:20:00,51.76,51.82,51.74,51.81,21300.0,32.5474,32.5851,32.5348,32.5788,21300.0
2006-04-24 13:25:00,51.81,51.82,51.78,51.78,16400.0,32.5788,32.5851,32.5599,32.5599,16400.0
2006-04-24 13:30:00,51.78,51.82,51.75,51.8,36300.0,32.5599,32.5851,32.5411,32.5725,36300.0
2006-04-24 13:35:00,51.8,51.84,51.79,51.83,13500.0,32.5725,32.5977,32.5662,32.5914,13500.0
2006-04-24 13:40:00,51.83,51.9,51.82,51.89,37100.0,32.5914,32.6354,32.5851,32.6291,37100.0
2006-04-24 13:45:00,51.88,51.99,51.88,51.95,64800.0,32.6228,32.692,32.6228,32.6668,64800.0
2006-04-24 13:50:00,51.95,51.99,51.89,51.98,73300.0,32.6668,32.692,32.6291,32.6857,73300.0
2006-04-24 13:55:00,51.98,52.04,51.98,51.98,70900.0,32.6857,32.7234,32.6857,32.6857,70900.0
2006-04-24 14:00:00,51.98,52.0,51.85,51.94,57400.0,32.6857,32.6983,32.6039,32.6605,57400.0
2006-04-24 14:05:00,51.93,51.96,51.93,51.96,22900.0,32.6543,32.6731,32.6543,32.6731,22900.0
2006-04-24 14:10:00,51.96,52.0,51.93,51.96,32300.0,32.6731,32.6983,32.6543,32.6731,32300.0
2006-04-24 14:15:00,51.95,51.98,51.94,51.96,48200.0,32.6668,32.6857,32.6605,32.6731,48200.0
2006-04-24 14:20:00,51.97,51.98,51.89,51.89,51200.0,32.6794,32.6857,32.6291,32.6291,51200.0
2006-04-24 14:25:00,51.9,51.9,51.79,51.8,36400.0,32.6354,32.6354,32.5662,32.5725,36400.0
2006-04-24 14:30:00,51.8,51.88,51.79,51.88,57800.0,32.5725,32.6228,32.5662,32.6228,57800.0
2006-04-24 14:35:00,51.87,51.9,51.86,51.9,26900.0,32.6165,32.6354,32.6102,32.6354,26900.0
2006-04-24 14:40:00,51.89,51.9,51.85,51.87,33000.0,32.6291,32.6354,32.6039,32.6165,33000.0
2006-04-24 14:45:00,51.88,51.9,51.87,51.87,26500.0,32.6228,32.6354,32.6165,32.6165,26500.0
2006-04-24 14:50:00,51.87,51.9,51.86,51.9,27000.0,32.6165,32.6354,32.6102,32.6354,27000.0
2006-04-24 14:55:00,51.89,51.92,51.85,51.87,19700.0,32.6291,32.648,32.6039,32.6165,19700.0
2006-04-24 15:00:00,51.86,51.9,51.85,51.87,69900.0,32.6102,32.6354,32.6039,32.6165,69900.0
2006-04-24 15:05:00,51.87,51.88,51.85,51.86,94900.0,32.6165,32.6228,32.6039,32.6102,94900.0
2006-04-24 15:10:00,51.85,51.85,51.77,51.78,39900.0,32.6039,32.6039,32.5536,32.5599,39900.0
2006-04-24 15:15:00,51.78,51.87,51.77,51.82,38500.0,32.5599,32.6165,32.5536,32.5851,38500.0
2006-04-24 15:20:00,51.82,51.84,51.82,51.82,26500.0,32.5851,32.5977,32.5851,32.5851,26500.0
2006-04-24 15:25:00,51.82,51.86,51.81,51.82,61600.0,32.5851,32.6102,32.5788,32.5851,61600.0
2006-04-24 15:30:00,51.81,51.86,51.8,51.84,70500.0,32.5788,32.6102,32.5725,32.5977,70500.0
2006-04-24 15:35:00,51.85,51.89,51.84,51.87,84300.0,32.6039,32.6291,32.5977,32.6165,84300.0
2006-04-24 15:40:00,51.87,51.88,51.83,51.87,62300.0,32.6165,32.6228,32.5914,32.6165,62300.0
2006-04-24 15:45:00,51.87,51.96,51.87,51.92,89500.0,32.6165,32.6731,32.6165,32.648,89500.0
2006-04-24 15:50:00,51.91,51.93,51.89,51.89,60300.0,32.6417,32.6543,32.6291,32.6291,60300.0
2006-04-24 15:55:00,51.9,51.9,51.81,51.81,127600.0,32.6354,32.6354,32.5788,32.5788,127600.0
2006-04-25 09:30:00,51.91,51.92,51.9,51.91,42500.0,32.6417,32.648,32.6354,32.6417,42500.0
2006-04-25 09:35:00,51.9,51.97,51.85,51.86,21300.0,32.6354,32.6794,32.6039,32.6102,21300.0
2006-04-25 09:40:00,51.88,51.9,51.8,51.86,18100.0,32.6228,32.6354,32.5725,32.6102,18100.0
2006-04-25 09:45:00,51.87,52.0,51.87,51.96,36200.0,32.6165,32.6983,32.6165,32.6731,36200.0
2006-04-25 09:50:00,51.95,52.0,51.93,51.96,34200.0,32.6668,32.6983,32.6543,32.6731,34200.0
2006-04-25 09:55:00,51.96,52.02,51.96,51.96,33700.0,32.6731,32.7108,32.6731,32.6731,33700.0
2006-04-25 10:00:00,52.0,52.02,51.92,51.99,85300.0,32.6983,32.7108,32.648,32.692,85300.0
2006-04-25 10:05:00,51.99,52.09,51.99,52.02,67400.0,32.692,32.7549,32.692,32.7108,67400.0
2006-04-25 10:10:00,52.02,52.03,51.92,51.96,41900.0,32.7108,32.7171,32.648,32.6731,41900.0
2006-04-25 10:15:00,51.97,51.99,51.85,51.86,107700.0,32.6794,32.692,32.6039,32.6102,107700.0
2006-04-25 10:20:00,51.86,51.87,51.78,51.79,35100.0,32.6102,32.6165,32.5599,32.5662,35100.0
2006-04-25 10:25:00,51.79,51.81,51.61,51.7,34600.0,32.5662,32.5788,32.453,32.5096,34600.0
2006-04-25 10:30:00,51.68,51.83,51.67,51.79,22100.0,32.497,32.5914,32.4908,32.5662,22100.0
2006-04-25 10:35:00,51.81,51.87,51.81,51.84,93600.0,32.5788,32.6165,32.5788,32.5977,93600.0
2006-04-25 10:40:00,51.85,51.94,51.85,51.9,24400.0,32.6039,32.6605,32.6039,32.6354,24400.0
2006-04-25 10:45:00,51.91,52.1,51.91,52.05,39300.0,32.6417,32.7611,32.6417,32.7297,39300.0
2006-04-25 10:50:00,52.04,52.05,51.99,52.01,37000.0,32.7234,32.7297,32.692,32.7046,37000.0
2006-04-25 10:55:00,52.02,52.07,52.0,52.02,38800.0,32.7108,32.7423,32.6983,32.7108,38800.0
2006-04-25 11:00:00,52.02,52.15,52.0,52.1,39500.0,32.7108,32.7926,32.6983,32.7611,39500.0
2006-04-25 11:05:00,52.11,52.19,52.11,52.17,57600.0,32.7674,32.8177,32.7674,32.8052,57600.0
2006-04-25 11:10:00,52.17,52.19,52.09,52.17,50900.0,32.8052,32.8177,32.7549,32.8052,50900.0
2006-04-25 11:15:00,52.18,52.18,52.13,52.15,12100.0,32.8115,32.8115,32.78,32.7926,12100.0
2006-04-25 11:20:00,52.13,52.18,52.13,52.18,45100.0,32.78,32.8115,32.78,32.8115,45100.0
2006-04-25 11:25:00,52.18,52.34,52.16,52.32,117000.0,32.8115,32.9121,32.7989,32.8995,117000.0
2006-04-25 11:30:00,52.32,52.34,52.2,52.32,55700.0,32.8995,32.9121,32.824,32.8995,55700.0
2006-04-25 11:35:00,52.29,52.33,52.24,52.29,79300.0,32.8806,32.9058,32.8492,32.8806,79300.0
2006-04-25 11:40:00,52.27,52.33,52.13,52.15,50600.0,32.868,32.9058,32.78,32.7926,50600.0
2006-04-25 11:45:00,52.1,52.16,52.07,52.13,58400.0,32.7611,32.7989,32.7423,32.78,58400.0
2006-04-25 11:50:00,52.13,52.23,52.1,52.22,50900.0,32.78,32.8429,32.7611,32.8366,50900.0
2006-04-25 11:55:00,52.22,52.27,52.17,52.18,57600.0,32.8366,32.868,32.8052,32.8115,57600.0
2006-04-25 12:00:00,52.16,52.17,52.01,52.08,60700.0,32.7989,32.8052,32.7046,32.7486,60700.0
2006-04-25 12:05:00,52.09,52.09,52.05,52.05,75200.0,32.7549,32.7549,32.7297,32.7297,75200.0
2006-04-25 12:10:00,52.05,52.11,52.05,52.08,19300.0,32.7297,32.7674,32.7297,32.7486,19300.0
2006-04-25 12:15:00,52.08,52.1,52.07,52.09,18500.0,32.7486,32.7611,32.7423,32.7549,18500.0
2006-04-25 12:20:00,52.09,52.1,52.02,52.02,7200.0,32.7549,32.7611,32.7108,32.7108,7200.0
2006-04-25 12:25:00,52.02,52.07,52.02,52.05,17800.0,32.7108,32.7423,32.7108,32.7297,17800.0
2006-04-25 12:30:00,52.05,52.08,52.03,52.03,24400.0,32.7297,32.7486,32.7171,32.7171,24400.0
2006-04-25 12:35:00,52.04,52.11,52.04,52.1,53000.0,32.7234,32.7674,32.7234,32.7611,53000.0
2006-04-25 12:40:00,52.09,52.1,52.05,52.05,49700.0,32.7549,32.7611,32.7297,32.7297,49700.0
2006-04-25 12:45:00,52.02,52.08,52.02,52.07,20600.0,32.7108,32.7486,32.7108,32.7423,20600.0
2006-04-25 12:50:00,52.07,52.07,52.02,52.03,12400.0,32.7423,32.7423,32.7108,32.7171,12400.0
2006-04-25 12:55:00,52.02,52.04,51.92,51.95,29700.0,32.7108,32.7234,32.648,32.6668,29700.0
2006-04-25 13:00:00,51.96,51.96,51.81,51.88,30600.0,32.6731,32.6731,32.5788,32.6228,30600.0
2006-04-25 13:05:00,51.88,51.94,51.88,51.93,17700.0,32.6228,32.6605,32.6228,32.6543,17700.0
2006-04-25 13:10:00,51.91,51.94,51.81,51.85,24500.0,32.6417,32.6605,32.5788,32.6039,24500.0
2006-04-25 13:15:00,51.85,51.98,51.85,51.95,20300.0,32.6039,32.6857,32.6039,32.6668,20300.0
2006-04-25 13:20:00,51.95,51.99,51.94,51.94,17400.0,32.6668,32.692,32.6605,32.6605,17400.0
2006-04-25 13:25:00,51.93,51.95,51.84,51.9,43700.0,32.6543,32.6668,32.5977,32.6354,43700.0
2006-04-25 13:30:00,51.93,52.06,51.9,52.06,37800.0,32.6543,32.736,32.6354,32.736,37800.0
2006-04-25 13:35:00,52.07,52.13,52.04,52.13,29000.0,32.7423,32.78,32.7234,32.78,29000.0
2006-04-25 13:40:00,52.13,52.15,52.04,52.11,26300.0,32.78,32.7926,32.7234,32.7674,26300.0
2006-04-25 13:45:00,52.12,52.17,52.09,52.17,15100.0,32.7737,32.8052,32.7549,32.8052,15100.0
2006-04-25 13:50:00,52.17,52.21,52.12,52.12,10900.0,32.8052,32.8303,32.7737,32.7737,10900.0
2006-04-25 13:55:00,52.13,52.2,52.11,52.19,14600.0,32.78,32.824,32.7674,32.8177,14600.0
2006-04-25 14:00:00,52.19,52.21,52.1,52.18,73200.0,32.8177,32.8303,32.7611,32.8115,73200.0
2006-04-25 14:05:00,52.17,52.2,52.15,52.18,23200.0,32.8052,32.824,32.7926,32.8115,23200.0
2006-04-25 14:10:00,52.18,52.24,52.18,52.23,26400.0,32.8115,32.8492,32.8115,32.8429,26400.0
2006-04-25 14:15:00,52.23,52.24,52.17,52.18,36900.0,32.8429,32.8492,32.8052,32.8115,36900.0
2006-04-25 14:20:00,52.18,52.18,52.12,52.17,17700.0,32.8115,32.8115,32.7737,32.8052,17700.0
2006-04-25 14:25:00,52.17,52.24,52.17,52.21,24600.0,32.8052,32.8492,32.8052,32.8303,24600.0
2006-04-25 14:30:00,52.21,52.22,52.16,52.2,24300.0,32.8303,32.8366,32.7989,32.824,24300.0
2006-04-25 14:35:00,52.2,52.22,52.13,52.16,27700.0,32.824,32.8366,32.78,32.7989,27700.0
2006-04-25 14:40:00,52.18,52.25,52.18,52.22,25800.0,32.8115,32.8555,32.8115,32.8366,25800.0
2006-04-25 14:45:00,52.22,52.3,52.21,52.23,33400.0,32.8366,32.8869,32.8303,32.8429,33400.0
2006-04-25 14:50:00,52.23,52.23,52.07,52.07,38800.0,32.8429,32.8429,32.7423,32.7423,38800.0
2006-04-25 14:55:00,52.07,52.11,52.05,52.08,18200.0,32.7423,32.7674,32.7297,32.7486,18200.0
2006-04-25 15:00:00,52.07,52.14,52.05,52.1,28600.0,32.7423,32.7863,32.7297,32.7611,28600.0
2006-04-25 15:05:00,52.1,52.12,52.02,52.05,16800.0,32.7611,32.7737,32.7108,32.7297,16800.0
2006-04-25 15:10:00,52.04,52.04,51.96,51.98,24900.0,32.7234,32.7234,32.6731,32.6857,24900.0
2006-04-25 15:15:00,51.99,52.11,51.99,52.11,28900.0,32.692,32.7674,32.692,32.7674,28900.0
2006-04-25 15:20:00,52.12,52.18,52.02,52.13,41700.0,32.7737,32.8115,32.7108,32.78,41700.0
2006-04-25 15:25:00,52.13,52.18,52.09,52.18,49700.0,32.78,32.8115,32.7549,32.8115,49700.0
2006-04-25 15:30:00,52.18,52.22,51.98,52.18,36300.0,32.8115,32.8366,32.6857,32.8115,36300.0
2006-04-25 15:35:00,52.17,52.19,51.98,52.14,52700.0,32.8052,32.8177,32.6857,32.7863,52700.0
2006-04-25 15:40:00,52.14,52.14,52.0,52.04,56900.0,32.7863,32.7863,32.6983,32.7234,56900.0
2006-04-25 15:45:00,52.04,52.07,52.04,52.06,27300.0,32.7234,32.7423,32.7234,32.736,27300.0
2006-04-25 15:50:00,52.06,52.08,52.03,52.05,43700.0,32.736,32.7486,32.7171,32.7297,43700.0
2006-04-25 15:55:00,52.05,52.1,52.04,52.1,54100.0,32.7297,32.7611,32.7234,32.7611,54100.0
2006-04-26 09:30:00,52.25,52.31,52.25,52.31,65700.0,32.8555,32.8932,32.8555,32.8932,65700.0
2006-04-26 09:35:00,52.31,52.39,52.26,52.37,59700.0,32.8932,32.9435,32.8618,32.9309,59700.0
2006-04-26 09:40:00,52.37,52.58,52.37,52.54,52800.0,32.9309,33.063,32.9309,33.0378,52800.0
2006-04-26 09:45:00,52.7,52.8,52.59,52.65,216300.0,33.1384,33.2013,33.0693,33.107,216300.0
2006-04-26 09:50:00,52.65,52.73,52.59,52.67,83100.0,33.107,33.1573,33.0693,33.1196,83100.0
2006-04-26 09:55:00,52.65,52.72,52.65,52.68,54100.0,33.107,33.151,33.107,33.1259,54100.0
2006-04-26 10:00:00,52.68,52.73,52.6,52.7,52600.0,33.1259,33.1573,33.0756,33.1384,52600.0
2006-04-26 10:05:00,52.71,52.87,52.7,52.82,105100.0,33.1447,33.2453,33.1384,33.2139,105100.0
2006-04-26 10:10:00,52.85,52.9,52.8,52.88,113400.0,33.2328,33.2642,33.2013,33.2516,113400.0
2006-04-26 10:15:00,52.86,52.9,52.84,52.88,47400.0,33.239,33.2642,33.2265,33.2516,47400.0
2006-04-26 10:20:00,52.88,53.06,52.88,53.02,146400.0,33.2516,33.3648,33.2516,33.3397,146400.0
2006-04-26 10:25:00,53.01,53.09,53.0,53.06,58900.0,33.3334,33.3837,33.3271,33.3648,58900.0
2006-04-26 10:30:00,53.06,53.12,53.04,53.1,72200.0,33.3648,33.4025,33.3522,33.39,72200.0
2006-04-26 10:35:00,53.11,53.16,53.07,53.09,86400.0,33.3963,33.4277,33.3711,33.3837,86400.0
2006-04-26 10:40:00,53.07,53.1,53.02,53.05,117600.0,33.3711,33.39,33.3397,33.3585,117600.0
2006-04-26 10:45:00,53.05,53.06,52.9,52.92,124100.0,33.3585,33.3648,33.2642,33.2768,124100.0
2006-04-26 10:50:00,52.92,52.97,52.9,52.9,49500.0,33.2768,33.3082,33.2642,33.2642,49500.0
2006-04-26 10:55:00,52.93,52.93,52.83,52.86,35400.0,33.2831,33.2831,33.2202,33.239,35400.0
2006-04-26 11:00:00,52.86,52.93,52.82,52.85,32200.0,33.239,33.2831,33.2139,33.2328,32200.0
2006-04-26 11:05:00,52.85,52.9,52.8,52.88,36500.0,33.2328,33.2642,33.2013,33.2516,36500.0
2006-04-26 11:10:00,52.88,52.88,52.83,52.87,50100.0,33.2516,33.2516,33.2202,33.2453,50100.0
2006-04-26 11:15:00,52.87,52.92,52.86,52.9,18100.0,33.2453,33.2768,33.239,33.2642,18100.0
2006-04-26 11:20:00,52.91,52.99,52.85,52.86,69400.0,33.2705,33.3208,33.2328,33.239,69400.0
2006-04-26 11:25:00,52.85,52.86,52.72,52.8,29000.0,33.2328,33.239,33.151,33.2013,29000.0
2006-04-26 11:30:00,52.8,52.84,52.75,52.84,27000.0,33.2013,33.2265,33.1699,33.2265,27000.0
2006-04-26 11:35:00,52.84,52.86,52.81,52.83,37700.0,33.2265,33.239,33.2076,33.2202,37700.0
2006-04-26 11:40:00,52.84,52.87,52.73,52.79,41700.0,33.2265,33.2453,33.1573,33.195,41700.0
2006-04-26 11:45:00,52.77,52.8,52.75,52.75,30400.0,33.1825,33.2013,33.1699,33.1699,30400.0
2006-04-26 11:50:00,52.77,52.79,52.77,52.79,15600.0,33.1825,33.195,33.1825,33.195,15600.0
2006-04-26 11:55:00,52.78,52.8,52.71,52.72,22900.0,33.1887,33.2013,33.1447,33.151,22900.0
2006-04-26 12:00:00,52.72,52.77,52.62,52.65,36200.0,33.151,33.1825,33.0881,33.107,36200.0
2006-04-26 12:05:00,52.65,52.67,52.58,52.64,53500.0,33.107,33.1196,33.063,33.1007,53500.0
2006-04-26 12:10:00,52.64,52.67,52.6,52.63,45500.0,33.1007,33.1196,33.0756,33.0944,45500.0
2006-04-26 12:15:00,52.62,52.64,52.57,52.62,19200.0,33.0881,33.1007,33.0567,33.0881,19200.0
2006-04-26 12:20:00,52.62,52.63,52.58,52.58,8700.0,33.0881,33.0944,33.063,33.063,8700.0
2006-04-26 12:25:00,52.58,52.63,52.58,52.6,29600.0,33.063,33.0944,33.063,33.0756,29600.0
2006-04-26 12:30:00,52.59,52.69,52.59,52.69,28600.0,33.0693,33.1321,33.0693,33.1321,28600.0
2006-04-26 12:35:00,52.69,52.77,52.69,52.76,130300.0,33.1321,33.1825,33.1321,33.1762,130300.0
2006-04-26 12:40:00,52.77,52.8,52.71,52.72,46300.0,33.1825,33.2013,33.1447,33.151,46300.0
2006-04-26 12:45:00,52.74,52.74,52.69,52.71,30600.0,33.1636,33.1636,33.1321,33.1447,30600.0
2006-04-26 12:50:00,52.72,52.76,52.71,52.74,16100.0,33.151,33.1762,33.1447,33.1636,16100.0
2006-04-26 12:55:00,52.74,52.81,52.74,52.8,17500.0,33.1636,33.2076,33.1636,33.2013,17500.0
2006-04-26 13:00:00,52.82,53.0,52.81,53.0,63000.0,33.2139,33.3271,33.2076,33.3271,63000.0
2006-04-26 13:05:00,53.0,53.0,52.85,52.85,65700.0,33.3271,33.3271,33.2328,33.2328,65700.0
2006-04-26 13:10:00,52.86,52.9,52.82,52.88,63300.0,33.239,33.2642,33.2139,33.2516,63300.0
2006-04-26 13:15:00,52.88,52.89,52.77,52.77,28700.0,33.2516,33.2579,33.1825,33.1825,28700.0
2006-04-26 13:20:00,52.79,52.83,52.77,52.82,12100.0,33.195,33.2202,33.1825,33.2139,12100.0
2006-04-26 13:25:00,52.82,52.85,52.8,52.8,22000.0,33.2139,33.2328,33.2013,33.2013,22000.0
2006-04-26 13:30:00,52.81,52.83,52.8,52.83,32300.0,33.2076,33.2202,33.2013,33.2202,32300.0
2006-04-26 13:35:00,52.84,52.96,52.84,52.96,49100.0,33.2265,33.3019,33.2265,33.3019,49100.0
2006-04-26 13:40:00,52.94,52.96,52.91,52.91,58600.0,33.2894,33.3019,33.2705,33.2705,58600.0
2006-04-26 13:45:00,52.92,52.97,52.9,52.97,21800.0,33.2768,33.3082,33.2642,33.3082,21800.0
2006-04-26 13:50:00,52.97,52.97,52.93,52.96,83200.0,33.3082,33.3082,33.2831,33.3019,83200.0
2006-04-26 13:55:00,52.96,52.98,52.91,52.97,75400.0,33.3019,33.3145,33.2705,33.3082,75400.0
2006-04-26 14:00:00,52.98,53.01,52.91,52.96,68300.0,33.3145,33.3334,33.2705,33.3019,68300.0
2006-04-26 14:05:00,52.96,53.0,52.95,52.97,48900.0,33.3019,33.3271,33.2956,33.3082,48900.0
2006-04-26 14:10:00,52.97,53.02,52.97,52.98,38200.0,33.3082,33.3397,33.3082,33.3145,38200.0
2006-04-26 14:15:00,53.0,53.02,52.96,52.99,26400.0,33.3271,33.3397,33.3019,33.3208,26400.0
2006-04-26 14:20:00,52.99,53.01,52.97,53.0,34300.0,33.3208,33.3334,33.3082,33.3271,34300.0
2006-04-26 14:25:00,53.0,53.05,52.97,53.0,76300.0,33.3271,33.3585,33.3082,33.3271,76300.0
2006-04-26 14:30:00,53.0,53.04,53.0,53.02,26200.0,33.3271,33.3522,33.3271,33.3397,26200.0
2006-04-26 14:35:00,53.02,53.04,53.0,53.04,21300.0,33.3397,33.3522,33.3271,33.3522,21300.0
2006-04-26 14:40:00,53.06,53.08,53.03,53.07,28900.0,33.3648,33.3774,33.3459,33.3711,28900.0
2006-04-26 14:45:00,53.07,53.07,53.03,53.03,25200.0,33.3711,33.3711,33.3459,33.3459,25200.0
2006-04-26 14:50:00,53.02,53.06,53.01,53.02,70900.0,33.3397,33.3648,33.3334,33.3397,70900.0
2006-04-26 14:55:00,53.03,53.08,53.02,53.07,52400.0,33.3459,33.3774,33.3397,33.3711,52400.0
2006-04-26 15:00:00,53.07,53.2,53.07,53.15,123800.0,33.3711,33.4528,33.3711,33.4214,123800.0
2006-04-26 15:05:00,53.14,53.18,53.11,53.13,61900.0,33.4151,33.4403,33.3963,33.4088,61900.0
2006-04-26 15:10:00,53.14,53.23,53.11,53.11,89700.0,33.4151,33.4717,33.3963,33.3963,89700.0
2006-04-26 15:15:00,53.12,53.18,53.04,53.13,47700.0,33.4025,33.4403,33.3522,33.4088,47700.0
2006-04-26 15:20:00,53.13,53.25,53.08,53.24,95900.0,33.4088,33.4843,33.3774,33.478,95900.0
2006-04-26 15:25:00,53.25,53.3,53.17,53.19,102800.0,33.4843,33.5157,33.434,33.4466,102800.0
2006-04-26 15:30:00,53.19,53.21,53.16,53.18,55800.0,33.4466,33.4591,33.4277,33.4403,55800.0
2006-04-26 15:35:00,53.18,53.25,53.16,53.23,95400.0,33.4403,33.4843,33.4277,33.4717,95400.0
2006-04-26 15:40:00,53.24,53.27,53.17,53.27,53300.0,33.478,33.4969,33.434,33.4969,53300.0
2006-04-26 15:45:00,53.27,53.35,53.24,53.3,60700.0,33.4969,33.5472,33.478,33.5157,60700.0
2006-04-26 15:50:00,53.3,53.45,53.29,53.33,173800.0,33.5157,33.61,33.5094,33.5346,173800.0
2006-04-26 15:55:00,53.32,53.51,53.32,53.4,429600.0,33.5283,33.6478,33.5283,33.5786,429600.0
2006-04-27 09:30:00,54.22,54.22,52.44,53.2,104800.0,34.0942,34.0942,32.9749,33.4528,104800.0
2006-04-27 09:35:00,53.2,53.4,53.05,53.07,36800.0,33.4528,33.5786,33.3585,33.3711,36800.0
2006-04-27 09:40:00,53.07,53.18,53.05,53.11,43300.0,33.3711,33.4403,33.3585,33.3963,43300.0
2006-04-27 09:45:00,53.11,53.13,52.94,53.02,41800.0,33.3963,33.4088,33.2894,33.3397,41800.0
2006-04-27 09:50:00,53.02,53.03,52.88,52.88,54200.0,33.3397,33.3459,33.2516,33.2516,54200.0
2006-04-27 09:55:00,52.87,53.0,52.83,52.95,40700.0,33.2453,33.3271,33.2202,33.2956,40700.0
2006-04-27 10:00:00,52.96,53.26,52.95,53.16,111600.0,33.3019,33.4906,33.2956,33.4277,111600.0
2006-04-27 10:05:00,53.16,53.49,53.06,53.43,103600.0,33.4277,33.6352,33.3648,33.5975,103600.0
2006-04-27 10:10:00,53.47,53.5,53.38,53.39,89100.0,33.6226,33.6415,33.566,33.5723,89100.0
2006-04-27 10:15:00,53.47,53.56,53.26,53.29,60300.0,33.6226,33.6792,33.4906,33.5094,60300.0
2006-04-27 10:20:00,53.28,53.29,53.07,53.15,65700.0,33.5031,33.5094,33.3711,33.4214,65700.0
2006-04-27 10:25:00,53.15,53.27,53.15,53.16,70500.0,33.4214,33.4969,33.4214,33.4277,70500.0
2006-04-27 10:30:00,53.16,53.24,53.0,53.0,68000.0,33.4277,33.478,33.3271,33.3271,68000.0
2006-04-27 10:35:00,53.0,53.09,52.96,52.96,74700.0,33.3271,33.3837,33.3019,33.3019,74700.0
2006-04-27 10:40:00,52.96,53.08,52.95,53.01,44700.0,33.3019,33.3774,33.2956,33.3334,44700.0
2006-04-27 10:45:00,53.01,53.03,52.82,52.92,77400.0,33.3334,33.3459,33.2139,33.2768,77400.0
2006-04-27 10:50:00,52.96,53.08,52.85,53.04,56500.0,33.3019,33.3774,33.2328,33.3522,56500.0
2006-04-27 10:55:00,53.03,53.2,53.03,53.17,42400.0,33.3459,33.4528,33.3459,33.434,42400.0
2006-04-27 11:00:00,53.21,53.23,53.13,53.21,34200.0,33.4591,33.4717,33.4088,33.4591,34200.0
2006-04-27 11:05:00,53.2,53.25,53.16,53.22,33700.0,33.4528,33.4843,33.4277,33.4654,33700.0
2006-04-27 11:10:00,53.22,53.29,53.15,53.26,34400.0,33.4654,33.5094,33.4214,33.4906,34400.0
2006-04-27 11:15:00,53.27,53.28,53.15,53.18,37200.0,33.4969,33.5031,33.4214,33.4403,37200.0
2006-04-27 11:20:00,53.18,53.36,53.18,53.33,49200.0,33.4403,33.5535,33.4403,33.5346,49200.0
2006-04-27 11:25:00,53.32,53.35,53.28,53.32,33000.0,33.5283,33.5472,33.5031,33.5283,33000.0
2006-04-27 11:30:00,53.32,53.33,53.26,53.27,27200.0,33.5283,33.5346,33.4906,33.4969,27200.0
2006-04-27 11:35:00,53.28,53.3,53.25,53.26,84700.0,33.5031,33.5157,33.4843,33.4906,84700.0
2006-04-27 11:40:00,53.26,53.3,53.21,53.23,48100.0,33.4906,33.5157,33.4591,33.4717,48100.0
2006-04-27 11:45:00,53.24,53.42,53.23,53.42,27200.0,33.478,33.5912,33.4717,33.5912,27200.0
2006-04-27 11:50:00,53.42,53.45,53.39,53.45,61000.0,33.5912,33.61,33.5723,33.61,61000.0
2006-04-27 11:55:00,53.42,53.47,53.4,53.43,26100.0,33.5912,33.6226,33.5786,33.5975,26100.0
2006-04-27 12:00:00,53.43,53.62,53.42,53.59,60200.0,33.5975,33.7169,33.5912,33.6981,60200.0
2006-04-27 12:05:00,53.59,53.59,53.38,53.38,33200.0,33.6981,33.6981,33.566,33.566,33200.0
2006-04-27 12:10:00,53.37,53.42,53.32,53.41,40300.0,33.5597,33.5912,33.5283,33.5849,40300.0
2006-04-27 12:15:00,53.42,53.57,53.42,53.57,40400.0,33.5912,33.6855,33.5912,33.6855,40400.0
2006-04-27 12:20:00,53.58,53.65,53.55,53.55,123800.0,33.6918,33.7358,33.6729,33.6729,123800.0
2006-04-27 12:25:00,53.64,53.67,53.6,53.65,63600.0,33.7295,33.7484,33.7044,33.7358,63600.0
2006-04-27 12:30:00,53.65,53.69,53.61,53.61,39300.0,33.7358,33.761,33.7107,33.7107,39300.0
2006-04-27 12:35:00,53.6,53.62,53.51,53.53,52000.0,33.7044,33.7169,33.6478,33.6604,52000.0
2006-04-27 12:40:00,53.52,53.57,53.49,53.56,52300.0,33.6541,33.6855,33.6352,33.6792,52300.0
2006-04-27 12:45:00,53.56,53.65,53.54,53.65,28200.0,33.6792,33.7358,33.6666,33.7358,28200.0
2006-04-27 12:50:00,53.65,53.68,53.62,53.68,23200.0,33.7358,33.7547,33.7169,33.7547,23200.0
2006-04-27 12:55:00,53.69,53.7,53.62,53.64,48800.0,33.761,33.7673,33.7169,33.7295,48800.0
2006-04-27 13:00:00,53.63,53.65,53.57,53.59,35400.0,33.7232,33.7358,33.6855,33.6981,35400.0
2006-04-27 13:05:00,53.59,53.59,53.39,53.49,54600.0,33.6981,33.6981,33.5723,33.6352,54600.0
2006-04-27 13:10:00,53.47,53.53,53.47,53.53,50900.0,33.6226,33.6604,33.6226,33.6604,50900.0
2006-04-27 13:15:00,53.51,53.56,53.49,53.55,39400.0,33.6478,33.6792,33.6352,33.6729,39400.0
2006-04-27 13:20:00,53.56,53.59,53.54,53.59,31500.0,33.6792,33.6981,33.6666,33.6981,31500.0
2006-04-27 13:25:00,53.57,53.64,53.56,53.6,21800.0,33.6855,33.7295,33.6792,33.7044,21800.0
2006-04-27 13:30:00,53.59,53.6,53.56,53.59,36000.0,33.6981,33.7044,33.6792,33.6981,36000.0
2006-04-27 13:35:00,53.58,53.6,53.5,53.51,61300.0,33.6918,33.7044,33.6415,33.6478,61300.0
2006-04-27 13:40:00,53.51,53.55,53.51,53.51,11900.0,33.6478,33.6729,33.6478,33.6478,11900.0
2006-04-27 13:45:00,53.51,53.53,53.51,53.52,45700.0,33.6478,33.6604,33.6478,33.6541,45700.0
2006-04-27 13:50:00,53.51,53.56,53.51,53.51,23600.0,33.6478,33.6792,33.6478,33.6478,23600.0
2006-04-27 13:55:00,53.51,53.56,53.51,53.53,32800.0,33.6478,33.6792,33.6478,33.6604,32800.0
2006-04-27 14:00:00,53.54,53.61,53.53,53.57,33400.0,33.6666,33.7107,33.6604,33.6855,33400.0
2006-04-27 14:05:00,53.57,53.65,53.56,53.65,31100.0,33.6855,33.7358,33.6792,33.7358,31100.0
2006-04-27 14:10:00,53.64,53.65,53.58,53.58,24400.0,33.7295,33.7358,33.6918,33.6918,24400.0
2006-04-27 14:15:00,53.58,53.59,53.5,53.53,39500.0,33.6918,33.6981,33.6415,33.6604,39500.0
2006-04-27 14:20:00,53.53,53.58,53.48,53.49,43200.0,33.6604,33.6918,33.6289,33.6352,43200.0
2006-04-27 14:25:00,53.47,53.56,53.46,53.55,27800.0,33.6226,33.6792,33.6163,33.6729,27800.0
2006-04-27 14:30:00,53.54,53.56,53.47,53.47,25600.0,33.6666,33.6792,33.6226,33.6226,25600.0
2006-04-27 14:35:00,53.5,53.54,53.45,53.48,43400.0,33.6415,33.6666,33.61,33.6289,43400.0
2006-04-27 14:40:00,53.48,53.52,53.45,53.51,37000.0,33.6289,33.6541,33.61,33.6478,37000.0
2006-04-27 14:45:00,53.5,53.54,53.49,53.53,22000.0,33.6415,33.6666,33.6352,33.6604,22000.0
2006-04-27 14:50:00,53.53,53.58,53.53,53.54,19000.0,33.6604,33.6918,33.6604,33.6666,19000.0
2006-04-27 14:55:00,53.55,53.55,53.46,53.47,34300.0,33.6729,33.6729,33.6163,33.6226,34300.0
2006-04-27 15:00:00,53.47,53.54,53.43,53.43,30600.0,33.6226,33.6666,33.5975,33.5975,30600.0
2006-04-27 15:05:00,53.43,53.51,53.4,53.5,81900.0,33.5975,33.6478,33.5786,33.6415,81900.0
2006-04-27 15:10:00,53.5,53.5,53.43,53.45,109900.0,33.6415,33.6415,33.5975,33.61,109900.0
2006-04-27 15:15:00,53.45,53.46,53.39,53.45,58400.0,33.61,33.6163,33.5723,33.61,58400.0
2006-04-27 15:20:00,53.46,53.5,53.39,53.41,98100.0,33.6163,33.6415,33.5723,33.5849,98100.0
2006-04-27 15:25:00,53.42,53.5,53.42,53.49,68200.0,33.5912,33.6415,33.5912,33.6352,68200.0
2006-04-27 15:30:00,53.5,53.51,53.42,53.5,146400.0,33.6415,33.6478,33.5912,33.6415,146400.0
2006-04-27 15:35:00,53.48,53.5,53.4,53.4,114700.0,33.6289,33.6415,33.5786,33.5786,114700.0
2006-04-27 15:40:00,53.43,53.43,53.32,53.32,212200.0,33.5975,33.5975,33.5283,33.5283,212200.0
2006-04-27 15:45:00,53.32,53.4,53.32,53.39,80600.0,33.5283,33.5786,33.5283,33.5723,80600.0
2006-04-27 15:50:00,53.4,53.42,53.36,53.39,79500.0,33.5786,33.5912,33.5535,33.5723,79500.0
2006-04-27 15:55:00,53.39,53.46,53.38,53.45,98400.0,33.5723,33.6163,33.566,33.61,98400.0
2006-04-28 09:30:00,53.46,53.46,53.25,53.33,100700.0,33.6163,33.6163,33.4843,33.5346,100700.0
2006-04-28 09:35:00,53.32,53.48,53.27,53.38,56200.0,33.5283,33.6289,33.4969,33.566,56200.0
2006-04-28 09:40:00,53.35,53.44,53.3,53.44,44500.0,33.5472,33.6038,33.5157,33.6038,44500.0
2006-04-28 09:45:00,53.44,53.44,53.3,53.36,45800.0,33.6038,33.6038,33.5157,33.5535,45800.0
2006-04-28 09:50:00,53.36,53.44,53.33,53.39,51900.0,33.5535,33.6038,33.5346,33.5723,51900.0
2006-04-28 09:55:00,53.39,53.41,53.3,53.35,53300.0,33.5723,33.5849,33.5157,33.5472,53300.0
2006-04-28 10:00:00,53.34,53.56,53.34,53.54,71900.0,33.5409,33.6792,33.5409,33.6666,71900.0
2006-04-28 10:05:00,53.59,53.64,53.48,53.48,70200.0,33.6981,33.7295,33.6289,33.6289,70200.0
2006-04-28 10:10:00,53.46,53.55,53.44,53.54,49500.0,33.6163,33.6729,33.6038,33.6666,49500.0
2006-04-28 10:15:00,53.55,53.74,53.55,53.73,91200.0,33.6729,33.7924,33.6729,33.7861,91200.0
2006-04-28 10:20:00,53.74,53.75,53.64,53.65,63600.0,33.7924,33.7987,33.7295,33.7358,63600.0
2006-04-28 10:25:00,53.63,53.74,53.62,53.73,66800.0,33.7232,33.7924,33.7169,33.7861,66800.0
2006-04-28 10:30:00,53.75,53.77,53.54,53.57,66100.0,33.7987,33.8113,33.6666,33.6855,66100.0
2006-04-28 10:35:00,53.56,53.58,53.47,53.49,45300.0,33.6792,33.6918,33.6226,33.6352,45300.0
2006-04-28 10:40:00,53.48,53.52,53.48,53.52,35200.0,33.6289,33.6541,33.6289,33.6541,35200.0
2006-04-28 10:45:00,53.52,53.58,53.51,53.58,42900.0,33.6541,33.6918,33.6478,33.6918,42900.0
2006-04-28 10:50:00,53.58,53.75,53.58,53.66,32200.0,33.6918,33.7987,33.6918,33.7421,32200.0
2006-04-28 10:55:00,53.68,53.68,53.55,53.55,30900.0,33.7547,33.7547,33.6729,33.6729,30900.0
2006-04-28 11:00:00,53.56,53.57,53.49,53.54,24800.0,33.6792,33.6855,33.6352,33.6666,24800.0
2006-04-28 11:05:00,53.53,53.67,53.51,53.57,25100.0,33.6604,33.7484,33.6478,33.6855,25100.0
2006-04-28 11:10:00,53.6,53.63,53.54,53.63,21700.0,33.7044,33.7232,33.6666,33.7232,21700.0
2006-04-28 11:15:00,53.63,53.67,53.52,53.54,23800.0,33.7232,33.7484,33.6541,33.6666,23800.0
2006-04-28 11:20:00,53.54,53.54,53.41,53.45,37400.0,33.6666,33.6666,33.5849,33.61,37400.0
2006-04-28 11:25:00,53.46,53.48,53.4,53.42,19400.0,33.6163,33.6289,33.5786,33.5912,19400.0
2006-04-28 11:30:00,53.42,53.42,53.36,53.37,56100.0,33.5912,33.5912,33.5535,33.5597,56100.0
2006-04-28 11:35:00,53.36,53.38,53.29,53.32,44700.0,33.5535,33.566,33.5094,33.5283,44700.0
2006-04-28 11:40:00,53.33,53.33,53.29,53.32,22700.0,33.5346,33.5346,33.5094,33.5283,22700.0
2006-04-28 11:45:00,53.33,53.34,53.3,53.3,26000.0,33.5346,33.5409,33.5157,33.5157,26000.0
2006-04-28 11:50:00,53.3,53.31,53.25,53.27,27000.0,33.5157,33.522,33.4843,33.4969,27000.0
2006-04-28 11:55:00,53.27,53.33,53.26,53.31,36300.0,33.4969,33.5346,33.4906,33.522,36300.0
2006-04-28 12:00:00,53.3,53.32,53.19,53.2,44300.0,33.5157,33.5283,33.4466,33.4528,44300.0
2006-04-28 12:05:00,53.2,53.2,53.15,53.19,27100.0,33.4528,33.4528,33.4214,33.4466,27100.0
2006-04-28 12:10:00,53.18,53.24,53.17,53.24,283000.0,33.4403,33.478,33.434,33.478,283000.0
2006-04-28 12:15:00,53.24,53.25,53.21,53.21,20400.0,33.478,33.4843,33.4591,33.4591,20400.0
2006-04-28 12:20:00,53.21,53.23,53.2,53.22,12500.0,33.4591,33.4717,33.4528,33.4654,12500.0
2006-04-28 12:25:00,53.21,53.24,53.15,53.17,16400.0,33.4591,33.478,33.4214,33.434,16400.0
2006-04-28 12:30:00,53.16,53.16,53.12,53.12,12500.0,33.4277,33.4277,33.4025,33.4025,12500.0
2006-04-28 12:35:00,53.12,53.15,53.11,53.12,23900.0,33.4025,33.4214,33.3963,33.4025,23900.0
2006-04-28 12:40:00,53.12,53.13,53.04,53.09,33300.0,33.4025,33.4088,33.3522,33.3837,33300.0
2006-04-28 12:45:00,53.1,53.13,53.09,53.11,15600.0,33.39,33.4088,33.3837,33.3963,15600.0
2006-04-28 12:50:00,53.12,53.13,53.1,53.12,14300.0,33.4025,33.4088,33.39,33.4025,14300.0
2006-04-28 12:55:00,53.12,53.14,53.08,53.1,21300.0,33.4025,33.4151,33.3774,33.39,21300.0
2006-04-28 13:00:00,53.11,53.2,53.11,53.2,24100.0,33.3963,33.4528,33.3963,33.4528,24100.0
2006-04-28 13:05:00,53.2,53.26,53.2,53.23,33800.0,33.4528,33.4906,33.4528,33.4717,33800.0
2006-04-28 13:10:00,53.22,53.22,53.15,53.15,17000.0,33.4654,33.4654,33.4214,33.4214,17000.0
2006-04-28 13:15:00,53.15,53.18,53.15,53.15,16200.0,33.4214,33.4403,33.4214,33.4214,16200.0
2006-04-28 13:20:00,53.15,53.16,53.09,53.11,18800.0,33.4214,33.4277,33.3837,33.3963,18800.0
2006-04-28 13:25:00,53.11,53.17,53.11,53.16,20200.0,33.3963,33.434,33.3963,33.4277,20200.0
2006-04-28 13:30:00,53.16,53.2,53.15,53.2,26000.0,33.4277,33.4528,33.4214,33.4528,26000.0
2006-04-28 13:35:00,53.21,53.23,53.21,53.21,19300.0,33.4591,33.4717,33.4591,33.4591,19300.0
2006-04-28 13:40:00,53.21,53.24,53.18,53.21,20500.0,33.4591,33.478,33.4403,33.4591,20500.0
2006-04-28 13:45:00,53.21,53.21,53.15,53.17,11900.0,33.4591,33.4591,33.4214,33.434,11900.0
2006-04-28 13:50:00,53.17,53.18,53.13,53.16,35500.0,33.434,33.4403,33.4088,33.4277,35500.0
2006-04-28 13:55:00,53.16,53.21,53.15,53.21,25100.0,33.4277,33.4591,33.4214,33.4591,25100.0
2006-04-28 14:00:00,53.2,53.23,53.2,53.23,30100.0,33.4528,33.4717,33.4528,33.4717,30100.0
2006-04-28 14:05:00,53.22,53.25,53.19,53.19,22500.0,33.4654,33.4843,33.4466,33.4466,22500.0
2006-04-28 14:10:00,53.19,53.2,53.12,53.15,30100.0,33.4466,33.4528,33.4025,33.4214,30100.0
2006-04-28 14:15:00,53.15,53.26,53.15,53.26,56100.0,33.4214,33.4906,33.4214,33.4906,56100.0
2006-04-28 14:20:00,53.25,53.28,53.18,53.19,31300.0,33.4843,33.5031,33.4403,33.4466,31300.0
2006-04-28 14:25:00,53.19,53.24,53.18,53.18,35500.0,33.4466,33.478,33.4403,33.4403,35500.0
2006-04-28 14:30:00,53.17,53.18,53.11,53.11,36100.0,33.434,33.4403,33.3963,33.3963,36100.0
2006-04-28 14:35:00,53.12,53.17,53.11,53.17,36900.0,33.4025,33.434,33.3963,33.434,36900.0
2006-04-28 14:40:00,53.17,53.17,53.13,53.16,26500.0,33.434,33.434,33.4088,33.4277,26500.0
2006-04-28 14:45:00,53.16,53.16,53.09,53.1,37700.0,33.4277,33.4277,33.3837,33.39,37700.0
2006-04-28 14:50:00,53.09,53.12,53.06,53.08,41200.0,33.3837,33.4025,33.3648,33.3774,41200.0
2006-04-28 14:55:00,53.08,53.14,53.02,53.13,77300.0,33.3774,33.4151,33.3397,33.4088,77300.0
2006-04-28 15:00:00,53.13,53.15,53.08,53.1,42200.0,33.4088,33.4214,33.3774,33.39,42200.0
2006-04-28 15:05:00,53.1,53.11,53.02,53.07,49400.0,33.39,33.3963,33.3397,33.3711,49400.0
2006-04-28 15:10:00,53.08,53.13,53.07,53.13,46700.0,33.3774,33.4088,33.3711,33.4088,46700.0
2006-04-28 15:15:00,53.13,53.15,53.11,53.12,43100.0,33.4088,33.4214,33.3963,33.4025,43100.0
2006-04-28 15:20:00,53.13,53.18,53.1,53.11,47000.0,33.4088,33.4403,33.39,33.3963,47000.0
2006-04-28 15:25:00,53.11,53.13,53.08,53.13,56600.0,33.3963,33.4088,33.3774,33.4088,56600.0
2006-04-28 15:30:00,53.14,53.16,53.11,53.14,42000.0,33.4151,33.4277,33.3963,33.4151,42000.0
2006-04-28 15:35:00,53.15,53.16,53.09,53.09,48900.0,33.4214,33.4277,33.3837,33.3837,48900.0
2006-04-28 15:40:00,53.09,53.12,53.05,53.09,72300.0,33.3837,33.4025,33.3585,33.3837,72300.0
2006-04-28 15:45:00,53.09,53.16,53.08,53.1,104400.0,33.3837,33.4277,33.3774,33.39,104400.0
2006-04-28 15:50:00,53.1,53.12,53.06,53.1,86400.0,33.39,33.4025,33.3648,33.39,86400.0
2006-04-28 15:55:00,53.1,53.13,53.09,53.11,66500.0,33.39,33.4088,33.3837,33.3963,66500.0
2006-05-01 09:30:00,53.5,53.75,53.44,53.64,175100.0,33.6415,33.7987,33.6038,33.7295,175100.0
2006-05-01 09:35:00,53.64,53.84,53.58,53.77,116300.0,33.7295,33.8553,33.6918,33.8113,116300.0
2006-05-01 09:40:00,53.8,54.1,53.78,54.04,151400.0,33.8301,34.0188,33.8176,33.981,151400.0
2006-05-01 09:45:00,54.04,54.04,53.88,53.99,106200.0,33.981,33.981,33.8804,33.9496,106200.0
2006-05-01 09:50:00,53.99,54.07,53.88,53.95,88000.0,33.9496,33.9999,33.8804,33.9245,88000.0
2006-05-01 09:55:00,53.99,54.0,53.87,53.89,54300.0,33.9496,33.9559,33.8741,33.8867,54300.0
2006-05-01 10:00:00,53.89,54.0,53.77,54.0,92600.0,33.8867,33.9559,33.8113,33.9559,92600.0
2006-05-01 10:05:00,54.0,54.01,53.93,54.0,154400.0,33.9559,33.9622,33.9119,33.9559,154400.0
2006-05-01 10:10:00,54.0,54.01,53.9,53.9,85400.0,33.9559,33.9622,33.893,33.893,85400.0
2006-05-01 10:15:00,53.89,54.01,53.88,54.01,136200.0,33.8867,33.9622,33.8804,33.9622,136200.0
2006-05-01 10:20:00,54.0,54.04,53.96,53.96,74500.0,33.9559,33.981,33.9307,33.9307,74500.0
2006-05-01 10:25:00,53.98,54.04,53.98,54.01,80100.0,33.9433,33.981,33.9433,33.9622,80100.0
2006-05-01 10:30:00,54.01,54.02,53.91,53.92,58600.0,33.9622,33.9685,33.8993,33.9056,58600.0
2006-05-01 10:35:00,53.92,53.93,53.76,53.82,92900.0,33.9056,33.9119,33.805,33.8427,92900.0
2006-05-01 10:40:00,53.8,53.82,53.7,53.7,59900.0,33.8301,33.8427,33.7673,33.7673,59900.0
2006-05-01 10:45:00,53.69,53.89,53.67,53.85,57200.0,33.761,33.8867,33.7484,33.8616,57200.0
2006-05-01 10:50:00,53.85,53.95,53.84,53.91,65900.0,33.8616,33.9245,33.8553,33.8993,65900.0
2006-05-01 10:55:00,53.91,53.92,53.83,53.85,16300.0,33.8993,33.9056,33.849,33.8616,16300.0
2006-05-01 11:00:00,53.84,53.93,53.8,53.93,53200.0,33.8553,33.9119,33.8301,33.9119,53200.0
2006-05-01 11:05:00,53.94,54.0,53.9,53.99,96300.0,33.9182,33.9559,33.893,33.9496,96300.0
2006-05-01 11:10:00,53.97,53.97,53.89,53.9,60800.0,33.937,33.937,33.8867,33.893,60800.0
2006-05-01 11:15:00,53.91,53.98,53.89,53.96,38800.0,33.8993,33.9433,33.8867,33.9307,38800.0
2006-05-01 11:20:00,53.96,53.99,53.91,53.93,34400.0,33.9307,33.9496,33.8993,33.9119,34400.0
2006-05-01 11:25:00,53.94,53.94,53.9,53.91,29600.0,33.9182,33.9182,33.893,33.8993,29600.0
2006-05-01 11:30:00,53.9,53.98,53.9,53.95,40200.0,33.893,33.9433,33.893,33.9245,40200.0
2006-05-01 11:35:00,53.95,54.0,53.93,53.94,92800.0,33.9245,33.9559,33.9119,33.9182,92800.0
2006-05-01 11:40:00,53.92,53.94,53.78,53.82,33200.0,33.9056,33.9182,33.8176,33.8427,33200.0
2006-05-01 11:45:00,53.81,53.91,53.8,53.88,52100.0,33.8364,33.8993,33.8301,33.8804,52100.0
2006-05-01 11:50:00,53.89,53.97,53.88,53.94,127900.0,33.8867,33.937,33.8804,33.9182,127900.0
2006-05-01 11:55:00,53.93,53.93,53.86,53.87,31000.0,33.9119,33.9119,33.8679,33.8741,31000.0
2006-05-01 12:00:00,53.88,53.91,53.86,53.9,23400.0,33.8804,33.8993,33.8679,33.893,23400.0
2006-05-01 12:05:00,53.9,53.91,53.84,53.86,21800.0,33.893,33.8993,33.8553,33.8679,21800.0
2006-05-01 12:10:00,53.86,53.91,53.85,53.88,18700.0,33.8679,33.8993,33.8616,33.8804,18700.0
2006-05-01 12:15:00,53.88,53.96,53.88,53.94,30100.0,33.8804,33.9307,33.8804,33.9182,30100.0
2006-05-01 12:20:00,53.93,53.95,53.83,53.87,43000.0,33.9119,33.9245,33.849,33.8741,43000.0
2006-05-01 12:25:00,53.87,53.9,53.82,53.88,32200.0,33.8741,33.893,33.8427,33.8804,32200.0
2006-05-01 12:30:00,53.89,53.89,53.79,53.84,13000.0,33.8867,33.8867,33.8238,33.8553,13000.0
2006-05-01 12:35:00,53.85,53.86,53.78,53.82,13400.0,33.8616,33.8679,33.8176,33.8427,13400.0
2006-05-01 12:40:00,53.81,53.86,53.78,53.83,12200.0,33.8364,33.8679,33.8176,33.849,12200.0
2006-05-01 12:45:00,53.82,53.82,53.75,53.82,20100.0,33.8427,33.8427,33.7987,33.8427,20100.0
2006-05-01 12:50:00,53.79,53.83,53.76,53.82,15800.0,33.8238,33.849,33.805,33.8427,15800.0
2006-05-01 12:55:00,53.82,53.84,53.81,53.82,13500.0,33.8427,33.8553,33.8364,33.8427,13500.0
2006-05-01 13:00:00,53.82,53.82,53.78,53.8,18700.0,33.8427,33.8427,33.8176,33.8301,18700.0
2006-05-01 13:05:00,53.78,53.8,53.76,53.78,15600.0,33.8176,33.8301,33.805,33.8176,15600.0
2006-05-01 13:10:00,53.78,53.78,53.7,53.75,19100.0,33.8176,33.8176,33.7673,33.7987,19100.0
2006-05-01 13:15:00,53.75,53.78,53.7,53.7,25100.0,33.7987,33.8176,33.7673,33.7673,25100.0
2006-05-01 13:20:00,53.71,53.73,53.65,53.68,20600.0,33.7735,33.7861,33.7358,33.7547,20600.0
2006-05-01 13:25:00,53.69,53.69,53.64,53.65,37900.0,33.761,33.761,33.7295,33.7358,37900.0
2006-05-01 13:30:00,53.66,53.68,53.53,53.59,22300.0,33.7421,33.7547,33.6604,33.6981,22300.0
2006-05-01 13:35:00,53.58,53.6,53.57,53.6,10200.0,33.6918,33.7044,33.6855,33.7044,10200.0
2006-05-01 13:40:00,53.59,53.74,53.59,53.74,36000.0,33.6981,33.7924,33.6981,33.7924,36000.0
2006-05-01 13:45:00,53.74,53.85,53.73,53.85,92300.0,33.7924,33.8616,33.7861,33.8616,92300.0
2006-05-01 13:50:00,53.85,53.87,53.83,53.83,31800.0,33.8616,33.8741,33.849,33.849,31800.0
2006-05-01 13:55:00,53.83,53.85,53.8,53.83,65400.0,33.849,33.8616,33.8301,33.849,65400.0
2006-05-01 14:00:00,53.82,53.87,53.76,53.78,35900.0,33.8427,33.8741,33.805,33.8176,35900.0
2006-05-01 14:05:00,53.79,53.82,53.78,53.81,13600.0,33.8238,33.8427,33.8176,33.8364,13600.0
2006-05-01 14:10:00,53.8,53.81,53.78,53.8,16100.0,33.8301,33.8364,33.8176,33.8301,16100.0
2006-05-01 14:15:00,53.79,53.8,53.76,53.78,12300.0,33.8238,33.8301,33.805,33.8176,12300.0
2006-05-01 14:20:00,53.78,53.85,53.75,53.84,22800.0,33.8176,33.8616,33.7987,33.8553,22800.0
2006-05-01 14:25:00,53.85,53.92,53.81,53.83,48200.0,33.8616,33.9056,33.8364,33.849,48200.0
2006-05-01 14:30:00,53.82,53.84,53.79,53.8,17700.0,33.8427,33.8553,33.8238,33.8301,17700.0
2006-05-01 14:35:00,53.8,53.82,53.79,53.8,29300.0,33.8301,33.8427,33.8238,33.8301,29300.0
2006-05-01 14:40:00,53.79,53.81,53.77,53.79,28300.0,33.8238,33.8364,33.8113,33.8238,28300.0
2006-05-01 14:45:00,53.79,53.79,53.74,53.75,24200.0,33.8238,33.8238,33.7924,33.7987,24200.0
2006-05-01 14:50:00,53.74,53.76,53.67,53.69,13500.0,33.7924,33.805,33.7484,33.761,13500.0
2006-05-01 14:55:00,53.71,53.74,53.68,53.72,44400.0,33.7735,33.7924,33.7547,33.7798,44400.0
2006-05-01 15:00:00,53.72,53.73,53.68,53.69,22400.0,33.7798,33.7861,33.7547,33.761,22400.0
2006-05-01 15:05:00,53.7,53.72,53.65,53.65,28300.0,33.7673,33.7798,33.7358,33.7358,28300.0
2006-05-01 15:10:00,53.65,53.68,53.64,53.65,27100.0,33.7358,33.7547,33.7295,33.7358,27100.0
2006-05-01 15:15:00,53.64,53.64,53.4,53.4,58300.0,33.7295,33.7295,33.5786,33.5786,58300.0
2006-05-01 15:20:00,53.37,53.38,53.21,53.29,84400.0,33.5597,33.566,33.4591,33.5094,84400.0
2006-05-01 15:25:00,53.28,53.41,53.26,53.33,99600.0,33.5031,33.5849,33.4906,33.5346,99600.0
2006-05-01 15:30:00,53.33,53.33,53.2,53.26,79000.0,33.5346,33.5346,33.4528,33.4906,79000.0
2006-05-01 15:35:00,53.25,53.27,53.02,53.19,88100.0,33.4843,33.4969,33.3397,33.4466,88100.0
2006-05-01 15:40:00,53.19,53.28,53.1,53.1,65600.0,33.4466,33.5031,33.39,33.39,65600.0
2006-05-01 15:45:00,53.08,53.2,53.04,53.16,70700.0,33.3774,33.4528,33.3522,33.4277,70700.0
2006-05-01 15:50:00,53.14,53.16,53.07,53.14,69900.0,33.4151,33.4277,33.3711,33.4151,69900.0
2006-05-01 15:55:00,53.11,53.17,53.09,53.12,111900.0,33.3963,33.434,33.3837,33.4025,111900.0
2006-05-02 09:30:00,53.25,53.53,53.21,53.34,44200.0,33.4843,33.6604,33.4591,33.5409,44200.0
2006-05-02 09:35:00,53.34,53.34,53.19,53.25,40400.0,33.5409,33.5409,33.4466,33.4843,40400.0
2006-05-02 09:40:00,53.21,53.24,53.0,53.03,35200.0,33.4591,33.478,33.3271,33.3459,35200.0
2006-05-02 09:45:00,53.02,53.12,53.0,53.07,43400.0,33.3397,33.4025,33.3271,33.3711,43400.0
2006-05-02 09:50:00,53.06,53.12,52.96,52.96,29800.0,33.3648,33.4025,33.3019,33.3019,29800.0
2006-05-02 09:55:00,52.95,52.98,52.83,52.98,60900.0,33.2956,33.3145,33.2202,33.3145,60900.0
2006-05-02 10:00:00,52.97,53.14,52.94,53.07,32900.0,33.3082,33.4151,33.2894,33.3711,32900.0
2006-05-02 10:05:00,53.07,53.15,52.88,52.89,26200.0,33.3711,33.4214,33.2516,33.2579,26200.0
2006-05-02 10:10:00,52.89,52.95,52.83,52.83,47600.0,33.2579,33.2956,33.2202,33.2202,47600.0
2006-05-02 10:15:00,52.84,52.87,52.8,52.84,23600.0,33.2265,33.2453,33.2013,33.2265,23600.0
2006-05-02 10:20:00,52.86,52.86,52.77,52.78,42900.0,33.239,33.239,33.1825,33.1887,42900.0
2006-05-02 10:25:00,52.77,52.85,52.77,52.8,46800.0,33.1825,33.2328,33.1825,33.2013,46800.0
2006-05-02 10:30:00,52.83,52.84,52.75,52.75,51000.0,33.2202,33.2265,33.1699,33.1699,51000.0
2006-05-02 10:35:00,52.7,52.76,52.66,52.72,45900.0,33.1384,33.1762,33.1133,33.151,45900.0
2006-05-02 10:40:00,52.72,52.8,52.72,52.76,74200.0,33.151,33.2013,33.151,33.1762,74200.0
2006-05-02 10:45:00,52.76,53.0,52.76,53.0,32600.0,33.1762,33.3271,33.1762,33.3271,32600.0
2006-05-02 10:50:00,53.0,53.07,53.0,53.04,23400.0,33.3271,33.3711,33.3271,33.3522,23400.0
2006-05-02 10:55:00,53.04,53.16,53.03,53.15,29500.0,33.3522,33.4277,33.3459,33.4214,29500.0
2006-05-02 11:00:00,53.14,53.17,53.12,53.14,37000.0,33.4151,33.434,33.4025,33.4151,37000.0
2006-05-02 11:05:00,53.13,53.14,53.02,53.1,22300.0,33.4088,33.4151,33.3397,33.39,22300.0
2006-05-02 11:10:00,53.12,53.2,53.05,53.19,46100.0,33.4025,33.4528,33.3585,33.4466,46100.0
2006-05-02 11:15:00,53.19,53.27,53.18,53.27,38600.0,33.4466,33.4969,33.4403,33.4969,38600.0
2006-05-02 11:20:00,53.24,53.31,53.24,53.29,25500.0,33.478,33.522,33.478,33.5094,25500.0
2006-05-02 11:25:00,53.28,53.31,53.22,53.31,30100.0,33.5031,33.522,33.4654,33.522,30100.0
2006-05-02 11:30:00,53.3,53.38,53.29,53.36,41000.0,33.5157,33.566,33.5094,33.5535,41000.0
2006-05-02 11:35:00,53.38,53.39,53.34,53.38,26500.0,33.566,33.5723,33.5409,33.566,26500.0
2006-05-02 11:40:00,53.37,53.4,53.35,53.38,25500.0,33.5597,33.5786,33.5472,33.566,25500.0
2006-05-02 11:45:00,53.38,53.43,53.35,53.35,25200.0,33.566,33.5975,33.5472,33.5472,25200.0
2006-05-02 11:50:00,53.36,53.42,53.36,53.4,23000.0,33.5535,33.5912,33.5535,33.5786,23000.0
2006-05-02 11:55:00,53.39,53.43,53.38,53.39,25300.0,33.5723,33.5975,33.566,33.5723,25300.0
2006-05-02 12:00:00,53.39,53.41,53.36,53.38,16900.0,33.5723,33.5849,33.5535,33.566,16900.0
2006-05-02 12:05:00,53.38,53.4,53.34,53.39,24200.0,33.566,33.5786,33.5409,33.5723,24200.0
2006-05-02 12:10:00,53.38,53.42,53.35,53.4,21900.0,33.566,33.5912,33.5472,33.5786,21900.0
2006-05-02 12:15:00,53.4,53.44,53.39,53.42,14300.0,33.5786,33.6038,33.5723,33.5912,14300.0
2006-05-02 12:20:00,53.43,53.45,53.42,53.45,26100.0,33.5975,33.61,33.5912,33.61,26100.0
2006-05-02 12:25:00,53.44,53.47,53.43,53.47,15200.0,33.6038,33.6226,33.5975,33.6226,15200.0
2006-05-02 12:30:00,53.47,53.58,53.44,53.51,44400.0,33.6226,33.6918,33.6038,33.6478,44400.0
2006-05-02 12:35:00,53.51,53.69,53.5,53.58,60000.0,33.6478,33.761,33.6415,33.6918,60000.0
2006-05-02 12:40:00,53.57,53.62,53.54,53.59,49100.0,33.6855,33.7169,33.6666,33.6981,49100.0
2006-05-02 12:45:00,53.59,53.6,53.55,53.56,23200.0,33.6981,33.7044,33.6729,33.6792,23200.0
2006-05-02 12:50:00,53.56,53.61,53.5,53.58,118900.0,33.6792,33.7107,33.6415,33.6918,118900.0
2006-05-02 12:55:00,53.58,53.58,53.52,53.56,36400.0,33.6918,33.6918,33.6541,33.6792,36400.0
2006-05-02 13:00:00,53.57,53.61,53.54,53.57,22100.0,33.6855,33.7107,33.6666,33.6855,22100.0
2006-05-02 13:05:00,53.58,53.62,53.54,53.58,52800.0,33.6918,33.7169,33.6666,33.6918,52800.0
2006-05-02 13:10:00,53.58,53.64,53.54,53.64,37100.0,33.6918,33.7295,33.6666,33.7295,37100.0
2006-05-02 13:15:00,53.64,53.66,53.6,53.63,38200.0,33.7295,33.7421,33.7044,33.7232,38200.0
2006-05-02 13:20:00,53.61,53.68,53.59,53.68,36200.0,33.7107,33.7547,33.6981,33.7547,36200.0
2006-05-02 13:25:00,53.68,53.7,53.57,53.57,29500.0,33.7547,33.7673,33.6855,33.6855,29500.0
2006-05-02 13:30:00,53.57,53.69,53.56,53.66,33000.0,33.6855,33.761,33.6792,33.7421,33000.0
2006-05-02 13:35:00,53.66,53.68,53.65,53.67,13800.0,33.7421,33.7547,33.7358,33.7484,13800.0
2006-05-02 13:40:00,53.68,53.74,53.64,53.65,27700.0,33.7547,33.7924,33.7295,33.7358,27700.0
2006-05-02 13:45:00,53.65,53.68,53.64,53.66,36000.0,33.7358,33.7547,33.7295,33.7421,36000.0
2006-05-02 13:50:00,53.65,53.71,53.63,53.69,21400.0,33.7358,33.7735,33.7232,33.761,21400.0
2006-05-02 13:55:00,53.69,53.72,53.66,53.7,24400.0,33.761,33.7798,33.7421,33.7673,24400.0
2006-05-02 14:00:00,53.72,53.73,53.68,53.68,27200.0,33.7798,33.7861,33.7547,33.7547,27200.0
2006-05-02 14:05:00,53.7,53.73,53.69,53.71,26300.0,33.7673,33.7861,33.761,33.7735,26300.0
2006-05-02 14:10:00,53.71,53.72,53.64,53.66,29200.0,33.7735,33.7798,33.7295,33.7421,29200.0
2006-05-02 14:15:00,53.66,53.66,53.6,53.62,53100.0,33.7421,33.7421,33.7044,33.7169,53100.0
2006-05-02 14:20:00,53.63,53.63,53.61,53.63,33400.0,33.7232,33.7232,33.7107,33.7232,33400.0
2006-05-02 14:25:00,53.63,53.63,53.61,53.61,19200.0,33.7232,33.7232,33.7107,33.7107,19200.0
2006-05-02 14:30:00,53.62,53.62,53.57,53.6,39300.0,33.7169,33.7169,33.6855,33.7044,39300.0
2006-05-02 14:35:00,53.59,53.63,53.57,53.62,38000.0,33.6981,33.7232,33.6855,33.7169,38000.0
2006-05-02 14:40:00,53.61,53.63,53.55,53.58,36200.0,33.7107,33.7232,33.6729,33.6918,36200.0
2006-05-02 14:45:00,53.58,53.63,53.56,53.61,23800.0,33.6918,33.7232,33.6792,33.7107,23800.0
2006-05-02 14:50:00,53.61,53.62,53.51,53.51,46500.0,33.7107,33.7169,33.6478,33.6478,46500.0
2006-05-02 14:55:00,53.52,53.57,53.47,53.55,34400.0,33.6541,33.6855,33.6226,33.6729,34400.0
2006-05-02 15:00:00,53.54,53.59,53.53,53.53,23700.0,33.6666,33.6981,33.6604,33.6604,23700.0
2006-05-02 15:05:00,53.53,53.55,53.51,53.52,38400.0,33.6604,33.6729,33.6478,33.6541,38400.0
2006-05-02 15:10:00,53.53,53.54,53.51,53.52,25900.0,33.6604,33.6666,33.6478,33.6541,25900.0
2006-05-02 15:15:00,53.54,53.54,53.48,53.5,36000.0,33.6666,33.6666,33.6289,33.6415,36000.0
2006-05-02 15:20:00,53.49,53.52,53.48,53.49,25800.0,33.6352,33.6541,33.6289,33.6352,25800.0
2006-05-02 15:25:00,53.5,53.59,53.49,53.59,50300.0,33.6415,33.6981,33.6352,33.6981,50300.0
2006-05-02 15:30:00,53.59,53.6,53.53,53.54,63800.0,33.6981,33.7044,33.6604,33.6666,63800.0
2006-05-02 15:35:00,53.54,53.62,53.5,53.6,72100.0,33.6666,33.7169,33.6415,33.7044,72100.0
2006-05-02 15:40:00,53.6,53.63,53.6,53.61,68600.0,33.7044,33.7232,33.7044,33.7107,68600.0
2006-05-02 15:45:00,53.61,53.7,53.61,53.7,86400.0,33.7107,33.7673,33.7107,33.7673,86400.0
2006-05-02 15:50:00,53.7,53.7,53.58,53.59,87800.0,33.7673,33.7673,33.6918,33.6981,87800.0
2006-05-02 15:55:00,53.59,53.64,53.59,53.6,78700.0,33.6981,33.7295,33.6981,33.7044,78700.0
2006-05-03 09:30:00,53.39,53.49,53.3,53.48,49400.0,33.5723,33.6352,33.5157,33.6289,49400.0
2006-05-03 09:35:00,53.44,53.48,53.37,53.38,8200.0,33.6038,33.6289,33.5597,33.566,8200.0
2006-05-03 09:40:00,53.39,53.41,53.25,53.37,28800.0,33.5723,33.5849,33.4843,33.5597,28800.0
2006-05-03 09:45:00,53.37,53.45,53.31,53.45,38200.0,33.5597,33.61,33.522,33.61,38200.0
2006-05-03 09:50:00,53.46,53.49,53.32,53.34,48900.0,33.6163,33.6352,33.5283,33.5409,48900.0
2006-05-03 09:55:00,53.32,53.5,53.32,53.5,58700.0,33.5283,33.6415,33.5283,33.6415,58700.0
2006-05-03 10:00:00,53.45,53.46,53.34,53.36,32800.0,33.61,33.6163,33.5409,33.5535,32800.0
2006-05-03 10:05:00,53.35,53.38,53.25,53.26,33400.0,33.5472,33.566,33.4843,33.4906,33400.0
2006-05-03 10:10:00,53.27,53.27,53.06,53.21,56000.0,33.4969,33.4969,33.3648,33.4591,56000.0
2006-05-03 10:15:00,53.23,53.46,53.23,53.45,28600.0,33.4717,33.6163,33.4717,33.61,28600.0
2006-05-03 10:20:00,53.45,53.57,53.3,53.39,34900.0,33.61,33.6855,33.5157,33.5723,34900.0
2006-05-03 10:25:00,53.39,53.48,53.34,53.47,31000.0,33.5723,33.6289,33.5409,33.6226,31000.0
2006-05-03 10:30:00,53.42,53.8,53.42,53.76,77600.0,33.5912,33.8301,33.5912,33.805,77600.0
2006-05-03 10:35:00,53.76,53.89,53.61,53.62,117900.0,33.805,33.8867,33.7107,33.7169,117900.0
2006-05-03 10:40:00,53.63,53.7,53.58,53.64,50300.0,33.7232,33.7673,33.6918,33.7295,50300.0
2006-05-03 10:45:00,53.63,53.74,53.57,53.63,29800.0,33.7232,33.7924,33.6855,33.7232,29800.0
2006-05-03 10:50:00,53.61,53.62,53.53,53.53,44500.0,33.7107,33.7169,33.6604,33.6604,44500.0
2006-05-03 10:55:00,53.5,53.59,53.5,53.59,17100.0,33.6415,33.6981,33.6415,33.6981,17100.0
2006-05-03 11:00:00,53.57,53.69,53.56,53.68,43700.0,33.6855,33.761,33.6792,33.7547,43700.0
2006-05-03 11:05:00,53.65,53.69,53.58,53.64,47200.0,33.7358,33.761,33.6918,33.7295,47200.0
2006-05-03 11:10:00,53.65,53.73,53.58,53.7,44500.0,33.7358,33.7861,33.6918,33.7673,44500.0
2006-05-03 11:15:00,53.68,53.76,53.65,53.65,18200.0,33.7547,33.805,33.7358,33.7358,18200.0
2006-05-03 11:20:00,53.65,53.74,53.6,53.73,26700.0,33.7358,33.7924,33.7044,33.7861,26700.0
2006-05-03 11:25:00,53.75,53.79,53.65,53.72,26500.0,33.7987,33.8238,33.7358,33.7798,26500.0
2006-05-03 11:30:00,53.74,53.74,53.61,53.61,15700.0,33.7924,33.7924,33.7107,33.7107,15700.0
2006-05-03 11:35:00,53.61,53.65,53.56,53.6,13900.0,33.7107,33.7358,33.6792,33.7044,13900.0
2006-05-03 11:40:00,53.6,53.69,53.6,53.63,10800.0,33.7044,33.761,33.7044,33.7232,10800.0
2006-05-03 11:45:00,53.64,53.67,53.62,53.67,10000.0,33.7295,33.7484,33.7169,33.7484,10000.0
2006-05-03 11:50:00,53.66,53.72,53.65,53.67,22000.0,33.7421,33.7798,33.7358,33.7484,22000.0
2006-05-03 11:55:00,53.68,53.68,53.55,53.57,22400.0,33.7547,33.7547,33.6729,33.6855,22400.0
2006-05-03 12:00:00,53.57,53.58,53.47,53.53,25000.0,33.6855,33.6918,33.6226,33.6604,25000.0
2006-05-03 12:05:00,53.53,53.56,53.53,53.56,8000.0,33.6604,33.6792,33.6604,33.6792,8000.0
2006-05-03 12:10:00,53.54,53.56,53.45,53.45,21600.0,33.6666,33.6792,33.61,33.61,21600.0
2006-05-03 12:15:00,53.48,53.53,53.48,53.52,18200.0,33.6289,33.6604,33.6289,33.6541,18200.0
2006-05-03 12:20:00,53.52,53.54,53.5,53.53,9600.0,33.6541,33.6666,33.6415,33.6604,9600.0
2006-05-03 12:25:00,53.53,53.56,53.51,53.56,17100.0,33.6604,33.6792,33.6478,33.6792,17100.0
2006-05-03 12:30:00,53.56,53.61,53.56,53.58,15100.0,33.6792,33.7107,33.6792,33.6918,15100.0
2006-05-03 12:35:00,53.58,53.58,53.5,53.54,12800.0,33.6918,33.6918,33.6415,33.6666,12800.0
2006-05-03 12:40:00,53.56,53.58,53.56,53.57,6700.0,33.6792,33.6918,33.6792,33.6855,6700.0
2006-05-03 12:45:00,53.56,53.61,53.48,53.48,19900.0,33.6792,33.7107,33.6289,33.6289,19900.0
2006-05-03 12:50:00,53.49,53.5,53.45,53.46,7400.0,33.6352,33.6415,33.61,33.6163,7400.0
2006-05-03 12:55:00,53.48,53.48,53.44,53.44,7800.0,33.6289,33.6289,33.6038,33.6038,7800.0
2006-05-03 13:00:00,53.46,53.49,53.45,53.49,14600.0,33.6163,33.6352,33.61,33.6352,14600.0
2006-05-03 13:05:00,53.47,53.59,53.47,53.55,60100.0,33.6226,33.6981,33.6226,33.6729,60100.0
2006-05-03 13:10:00,53.55,53.58,53.54,53.57,48700.0,33.6729,33.6918,33.6666,33.6855,48700.0
2006-05-03 13:15:00,53.58,53.61,53.54,53.55,8400.0,33.6918,33.7107,33.6666,33.6729,8400.0
2006-05-03 13:20:00,53.53,53.6,53.5,53.5,16100.0,33.6604,33.7044,33.6415,33.6415,16100.0
2006-05-03 13:25:00,53.52,53.57,53.52,53.55,7700.0,33.6541,33.6855,33.6541,33.6729,7700.0
2006-05-03 13:30:00,53.56,53.6,53.53,53.53,10800.0,33.6792,33.7044,33.6604,33.6604,10800.0
2006-05-03 13:35:00,53.55,53.69,53.55,53.66,18500.0,33.6729,33.761,33.6729,33.7421,18500.0
2006-05-03 13:40:00,53.66,53.7,53.66,53.68,7400.0,33.7421,33.7673,33.7421,33.7547,7400.0
2006-05-03 13:45:00,53.67,53.69,53.61,53.61,13800.0,33.7484,33.761,33.7107,33.7107,13800.0
2006-05-03 13:50:00,53.59,53.65,53.55,53.64,14500.0,33.6981,33.7358,33.6729,33.7295,14500.0
2006-05-03 13:55:00,53.64,53.64,53.58,53.59,9600.0,33.7295,33.7295,33.6918,33.6981,9600.0
2006-05-03 14:00:00,53.59,53.61,53.55,53.58,10800.0,33.6981,33.7107,33.6729,33.6918,10800.0
2006-05-03 14:05:00,53.6,53.61,53.5,53.56,27600.0,33.7044,33.7107,33.6415,33.6792,27600.0
2006-05-03 14:10:00,53.56,53.63,53.52,53.63,20800.0,33.6792,33.7232,33.6541,33.7232,20800.0
2006-05-03 14:15:00,53.63,53.64,53.54,53.56,15600.0,33.7232,33.7295,33.6666,33.6792,15600.0
2006-05-03 14:20:00,53.55,53.6,53.53,53.59,13700.0,33.6729,33.7044,33.6604,33.6981,13700.0
2006-05-03 14:25:00,53.59,53.63,53.56,53.61,24800.0,33.6981,33.7232,33.6792,33.7107,24800.0
2006-05-03 14:30:00,53.63,53.7,53.6,53.66,37300.0,33.7232,33.7673,33.7044,33.7421,37300.0
2006-05-03 14:35:00,53.66,53.66,53.61,53.61,22200.0,33.7421,33.7421,33.7107,33.7107,22200.0
2006-05-03 14:40:00,53.61,53.67,53.6,53.65,14400.0,33.7107,33.7484,33.7044,33.7358,14400.0
2006-05-03 14:45:00,53.65,53.67,53.61,53.67,11600.0,33.7358,33.7484,33.7107,33.7484,11600.0
2006-05-03 14:50:00,53.67,53.67,53.6,53.6,13900.0,33.7484,33.7484,33.7044,33.7044,13900.0
2006-05-03 14:55:00,53.63,53.63,53.58,53.58,8100.0,33.7232,33.7232,33.6918,33.6918,8100.0
2006-05-03 15:00:00,53.57,53.61,53.53,53.6,18200.0,33.6855,33.7107,33.6604,33.7044,18200.0
2006-05-03 15:05:00,53.58,53.63,53.54,53.6,24500.0,33.6918,33.7232,33.6666,33.7044,24500.0
2006-05-03 15:10:00,53.59,53.62,53.49,53.5,17000.0,33.6981,33.7169,33.6352,33.6415,17000.0
2006-05-03 15:15:00,53.49,53.49,53.37,53.39,34600.0,33.6352,33.6352,33.5597,33.5723,34600.0
2006-05-03 15:20:00,53.39,53.41,53.37,53.4,19200.0,33.5723,33.5849,33.5597,33.5786,19200.0
2006-05-03 15:25:00,53.4,53.43,53.39,53.43,18600.0,33.5786,33.5975,33.5723,33.5975,18600.0
2006-05-03 15:30:00,53.43,53.6,53.43,53.56,39200.0,33.5975,33.7044,33.5975,33.6792,39200.0
2006-05-03 15:35:00,53.56,53.61,53.53,53.53,39500.0,33.6792,33.7107,33.6604,33.6604,39500.0
2006-05-03 15:40:00,53.54,53.55,53.5,53.55,39200.0,33.6666,33.6729,33.6415,33.6729,39200.0
2006-05-03 15:45:00,53.55,53.63,53.55,53.57,31900.0,33.6729,33.7232,33.6729,33.6855,31900.0
2006-05-03 15:50:00,53.57,53.6,53.5,53.57,68900.0,33.6855,33.7044,33.6415,33.6855,68900.0
2006-05-03 15:55:00,53.57,53.6,53.54,53.57,60800.0,33.6855,33.7044,33.6666,33.6855,60800.0
2006-05-04 09:30:00,53.6,53.64,53.4,53.44,145600.0,33.7044,33.7295,33.5786,33.6038,145600.0
2006-05-04 09:35:00,53.44,53.48,53.37,53.39,94800.0,33.6038,33.6289,33.5597,33.5723,94800.0
2006-05-04 09:40:00,53.38,53.39,53.09,53.26,175900.0,33.566,33.5723,33.3837,33.4906,175900.0
2006-05-04 09:45:00,53.27,53.35,53.19,53.29,156700.0,33.4969,33.5472,33.4466,33.5094,156700.0
2006-05-04 09:50:00,53.29,53.35,53.21,53.25,118600.0,33.5094,33.5472,33.4591,33.4843,118600.0
2006-05-04 09:55:00,53.23,53.26,53.11,53.12,91100.0,33.4717,33.4906,33.3963,33.4025,91100.0
2006-05-04 10:00:00,53.13,53.15,53.0,53.02,72800.0,33.4088,33.4214,33.3271,33.3397,72800.0
2006-05-04 10:05:00,53.0,53.08,52.75,52.85,132500.0,33.3271,33.3774,33.1699,33.2328,132500.0
2006-05-04 10:10:00,52.85,52.87,52.5,52.52,187700.0,33.2328,33.2453,33.0127,33.0253,187700.0
2006-05-04 10:15:00,52.52,52.57,52.44,52.46,132000.0,33.0253,33.0567,32.9749,32.9875,132000.0
2006-05-04 10:20:00,52.45,52.46,52.13,52.29,186000.0,32.9812,32.9875,32.78,32.8806,186000.0
2006-05-04 10:25:00,52.29,52.37,52.1,52.32,214100.0,32.8806,32.9309,32.7611,32.8995,214100.0
2006-05-04 10:30:00,52.33,52.58,52.33,52.52,173800.0,32.9058,33.063,32.9058,33.0253,173800.0
2006-05-04 10:35:00,52.52,52.69,52.52,52.69,204700.0,33.0253,33.1321,33.0253,33.1321,204700.0
2006-05-04 10:40:00,52.68,52.73,52.62,52.65,113000.0,33.1259,33.1573,33.0881,33.107,113000.0
2006-05-04 10:45:00,52.66,52.69,52.58,52.62,44900.0,33.1133,33.1321,33.063,33.0881,44900.0
2006-05-04 10:50:00,52.62,52.64,52.56,52.64,31300.0,33.0881,33.1007,33.0504,33.1007,31300.0
2006-05-04 10:55:00,52.64,52.73,52.62,52.68,95000.0,33.1007,33.1573,33.0881,33.1259,95000.0
2006-05-04 11:00:00,52.68,52.74,52.65,52.72,79600.0,33.1259,33.1636,33.107,33.151,79600.0
2006-05-04 11:05:00,52.74,52.81,52.7,52.8,74900.0,33.1636,33.2076,33.1384,33.2013,74900.0
2006-05-04 11:10:00,52.8,52.95,52.79,52.95,52300.0,33.2013,33.2956,33.195,33.2956,52300.0
2006-05-04 11:15:00,52.95,52.99,52.84,52.9,48600.0,33.2956,33.3208,33.2265,33.2642,48600.0
2006-05-04 11:20:00,52.9,53.0,52.9,52.9,78700.0,33.2642,33.3271,33.2642,33.2642,78700.0
2006-05-04 11:25:00,52.94,53.03,52.91,53.01,66200.0,33.2894,33.3459,33.2705,33.3334,66200.0
2006-05-04 11:30:00,53.01,53.07,52.93,52.93,37100.0,33.3334,33.3711,33.2831,33.2831,37100.0
2006-05-04 11:35:00,52.93,52.99,52.88,52.96,37400.0,33.2831,33.3208,33.2516,33.3019,37400.0
2006-05-04 11:40:00,52.98,53.2,52.96,53.08,36800.0,33.3145,33.4528,33.3019,33.3774,36800.0
2006-05-04 11:45:00,53.1,53.22,53.07,53.22,27200.0,33.39,33.4654,33.3711,33.4654,27200.0
2006-05-04 11:50:00,53.22,53.24,53.07,53.09,29200.0,33.4654,33.478,33.3711,33.3837,29200.0
2006-05-04 11:55:00,53.1,53.17,53.09,53.16,23800.0,33.39,33.434,33.3837,33.4277,23800.0
2006-05-04 12:00:00,53.16,53.24,53.16,53.24,27600.0,33.4277,33.478,33.4277,33.478,27600.0
2006-05-04 12:05:00,53.24,53.36,53.22,53.34,63900.0,33.478,33.5535,33.4654,33.5409,63900.0
2006-05-04 12:10:00,53.35,53.48,53.33,53.45,45600.0,33.5472,33.6289,33.5346,33.61,45600.0
2006-05-04 12:15:00,53.47,53.47,53.22,53.27,42000.0,33.6226,33.6226,33.4654,33.4969,42000.0
2006-05-04 12:20:00,53.27,53.37,53.27,53.36,16400.0,33.4969,33.5597,33.4969,33.5535,16400.0
2006-05-04 12:25:00,53.36,53.36,53.24,53.25,23500.0,33.5535,33.5535,33.478,33.4843,23500.0
2006-05-04 12:30:00,53.25,53.25,53.17,53.25,16900.0,33.4843,33.4843,33.434,33.4843,16900.0
2006-05-04 12:35:00,53.24,53.25,53.19,53.24,18600.0,33.478,33.4843,33.4466,33.478,18600.0
2006-05-04 12:40:00,53.24,53.33,53.23,53.3,52400.0,33.478,33.5346,33.4717,33.5157,52400.0
2006-05-04 12:45:00,53.3,53.42,53.3,53.42,34100.0,33.5157,33.5912,33.5157,33.5912,34100.0
2006-05-04 12:50:00,53.42,53.43,53.34,53.36,23200.0,33.5912,33.5975,33.5409,33.5535,23200.0
2006-05-04 12:55:00,53.37,53.4,53.35,53.37,14300.0,33.5597,33.5786,33.5472,33.5597,14300.0
2006-05-04 13:00:00,53.36,53.43,53.36,53.42,14500.0,33.5535,33.5975,33.5535,33.5912,14500.0
2006-05-04 13:05:00,53.41,53.42,53.31,53.37,9700.0,33.5849,33.5912,33.522,33.5597,9700.0
2006-05-04 13:10:00,53.35,53.44,53.35,53.42,12400.0,33.5472,33.6038,33.5472,33.5912,12400.0
2006-05-04 13:15:00,53.4,53.45,53.39,53.43,16700.0,33.5786,33.61,33.5723,33.5975,16700.0
2006-05-04 13:20:00,53.41,53.43,53.35,53.35,14500.0,33.5849,33.5975,33.5472,33.5472,14500.0
2006-05-04 13:25:00,53.35,53.35,53.3,53.31,18900.0,33.5472,33.5472,33.5157,33.522,18900.0
2006-05-04 13:30:00,53.29,53.31,53.25,53.26,20400.0,33.5094,33.522,33.4843,33.4906,20400.0
2006-05-04 13:35:00,53.29,53.32,53.25,53.25,11000.0,33.5094,33.5283,33.4843,33.4843,11000.0
2006-05-04 13:40:00,53.27,53.27,53.22,53.25,9500.0,33.4969,33.4969,33.4654,33.4843,9500.0
2006-05-04 13:45:00,53.25,53.28,53.23,53.28,16100.0,33.4843,33.5031,33.4717,33.5031,16100.0
2006-05-04 13:50:00,53.27,53.38,53.27,53.33,118400.0,33.4969,33.566,33.4969,33.5346,118400.0
2006-05-04 13:55:00,53.33,53.34,53.24,53.29,17700.0,33.5346,33.5409,33.478,33.5094,17700.0
2006-05-04 14:00:00,53.26,53.28,53.22,53.22,130000.0,33.4906,33.5031,33.4654,33.4654,130000.0
2006-05-04 14:05:00,53.22,53.24,53.18,53.19,18700.0,33.4654,33.478,33.4403,33.4466,18700.0
2006-05-04 14:10:00,53.19,53.24,53.19,53.22,14300.0,33.4466,33.478,33.4466,33.4654,14300.0
2006-05-04 14:15:00,53.22,53.24,53.19,53.23,12100.0,33.4654,33.478,33.4466,33.4717,12100.0
2006-05-04 14:20:00,53.22,53.24,53.2,53.23,21900.0,33.4654,33.478,33.4528,33.4717,21900.0
2006-05-04 14:25:00,53.23,53.23,53.19,53.2,16500.0,33.4717,33.4717,33.4466,33.4528,16500.0
2006-05-04 14:30:00,53.2,53.21,53.17,53.19,41100.0,33.4528,33.4591,33.434,33.4466,41100.0
2006-05-04 14:35:00,53.2,53.24,53.19,53.21,16400.0,33.4528,33.478,33.4466,33.4591,16400.0
2006-05-04 14:40:00,53.21,53.22,53.16,53.18,20600.0,33.4591,33.4654,33.4277,33.4403,20600.0
2006-05-04 14:45:00,53.17,53.24,53.16,53.22,22600.0,33.434,33.478,33.4277,33.4654,22600.0
2006-05-04 14:50:00,53.22,53.23,53.18,53.22,35100.0,33.4654,33.4717,33.4403,33.4654,35100.0
2006-05-04 14:55:00,53.2,53.21,53.17,53.21,29600.0,33.4528,33.4591,33.434,33.4591,29600.0
2006-05-04 15:00:00,53.2,53.24,53.2,53.23,28700.0,33.4528,33.478,33.4528,33.4717,28700.0
2006-05-04 15:05:00,53.24,53.26,53.19,53.22,37500.0,33.478,33.4906,33.4466,33.4654,37500.0
2006-05-04 15:10:00,53.21,53.3,53.2,53.25,82700.0,33.4591,33.5157,33.4528,33.4843,82700.0
2006-05-04 15:15:00,53.25,53.26,53.22,53.25,43900.0,33.4843,33.4906,33.4654,33.4843,43900.0
2006-05-04 15:20:00,53.25,53.32,53.25,53.26,69400.0,33.4843,33.5283,33.4843,33.4906,69400.0
2006-05-04 15:25:00,53.26,53.27,53.23,53.27,49100.0,33.4906,33.4969,33.4717,33.4969,49100.0
2006-05-04 15:30:00,53.27,53.29,53.23,53.27,65900.0,33.4969,33.5094,33.4717,33.4969,65900.0
2006-05-04 15:35:00,53.26,53.29,53.2,53.23,61100.0,33.4906,33.5094,33.4528,33.4717,61100.0
2006-05-04 15:40:00,53.22,53.28,53.18,53.22,78500.0,33.4654,33.5031,33.4403,33.4654,78500.0
2006-05-04 15:45:00,53.2,53.23,53.18,53.18,55200.0,33.4528,33.4717,33.4403,33.4403,55200.0
2006-05-04 15:50:00,53.19,53.22,53.1,53.12,124600.0,33.4466,33.4654,33.39,33.4025,124600.0
2006-05-04 15:55:00,53.12,53.19,53.1,53.18,154900.0,33.4025,33.4466,33.39,33.4403,154900.0
2006-05-05 09:30:00,53.49,53.49,53.3,53.49,56100.0,33.6352,33.6352,33.5157,33.6352,56100.0
2006-05-05 09:35:00,53.45,53.7,53.44,53.51,58400.0,33.61,33.7673,33.6038,33.6478,58400.0
2006-05-05 09:40:00,53.51,53.7,53.51,53.7,39700.0,33.6478,33.7673,33.6478,33.7673,39700.0
2006-05-05 09:45:00,53.7,53.83,53.62,53.8,105700.0,33.7673,33.849,33.7169,33.8301,105700.0
2006-05-05 09:50:00,53.8,53.85,53.56,53.69,77800.0,33.8301,33.8616,33.6792,33.761,77800.0
2006-05-05 09:55:00,53.7,53.7,53.56,53.66,40700.0,33.7673,33.7673,33.6792,33.7421,40700.0
2006-05-05 10:00:00,53.66,53.75,53.66,53.72,43700.0,33.7421,33.7987,33.7421,33.7798,43700.0
2006-05-05 10:05:00,53.72,53.75,53.66,53.66,61100.0,33.7798,33.7987,33.7421,33.7421,61100.0
2006-05-05 10:10:00,53.67,53.8,53.65,53.8,41500.0,33.7484,33.8301,33.7358,33.8301,41500.0
2006-05-05 10:15:00,53.83,53.85,53.7,53.76,33400.0,33.849,33.8616,33.7673,33.805,33400.0
2006-05-05 10:20:00,53.76,53.85,53.75,53.85,19200.0,33.805,33.8616,33.7987,33.8616,19200.0
2006-05-05 10:25:00,53.83,53.89,53.79,53.83,41100.0,33.849,33.8867,33.8238,33.849,41100.0
2006-05-05 10:30:00,53.83,53.87,53.81,53.85,24800.0,33.849,33.8741,33.8364,33.8616,24800.0
2006-05-05 10:35:00,53.86,53.91,53.84,53.86,23100.0,33.8679,33.8993,33.8553,33.8679,23100.0
2006-05-05 10:40:00,53.86,53.87,53.8,53.82,22000.0,33.8679,33.8741,33.8301,33.8427,22000.0
2006-05-05 10:45:00,53.81,53.9,53.8,53.89,34600.0,33.8364,33.893,33.8301,33.8867,34600.0
2006-05-05 10:50:00,53.89,53.9,53.75,53.81,39500.0,33.8867,33.893,33.7987,33.8364,39500.0
2006-05-05 10:55:00,53.81,53.88,53.78,53.81,45300.0,33.8364,33.8804,33.8176,33.8364,45300.0
2006-05-05 11:00:00,53.82,53.85,53.79,53.85,15200.0,33.8427,33.8616,33.8238,33.8616,15200.0
2006-05-05 11:05:00,53.85,53.87,53.78,53.83,19400.0,33.8616,33.8741,33.8176,33.849,19400.0
2006-05-05 11:10:00,53.83,53.85,53.78,53.8,22800.0,33.849,33.8616,33.8176,33.8301,22800.0
2006-05-05 11:15:00,53.8,53.8,53.71,53.73,21000.0,33.8301,33.8301,33.7735,33.7861,21000.0
2006-05-05 11:20:00,53.74,53.8,53.73,53.79,48600.0,33.7924,33.8301,33.7861,33.8238,48600.0
2006-05-05 11:25:00,53.8,53.81,53.75,53.81,29700.0,33.8301,33.8364,33.7987,33.8364,29700.0
2006-05-05 11:30:00,53.81,53.87,53.81,53.84,41300.0,33.8364,33.8741,33.8364,33.8553,41300.0
2006-05-05 11:35:00,53.84,53.9,53.84,53.88,25300.0,33.8553,33.893,33.8553,33.8804,25300.0
2006-05-05 11:40:00,53.86,54.0,53.86,53.99,41500.0,33.8679,33.9559,33.8679,33.9496,41500.0
2006-05-05 11:45:00,54.0,54.15,54.0,54.13,105000.0,33.9559,34.0502,33.9559,34.0376,105000.0
2006-05-05 11:50:00,54.14,54.17,54.04,54.06,70500.0,34.0439,34.0628,33.981,33.9936,70500.0
2006-05-05 11:55:00,54.05,54.06,53.97,53.99,59800.0,33.9873,33.9936,33.937,33.9496,59800.0
2006-05-05 12:00:00,53.98,53.99,53.94,53.94,62400.0,33.9433,33.9496,33.9182,33.9182,62400.0
2006-05-05 12:05:00,53.95,54.02,53.93,54.0,56400.0,33.9245,33.9685,33.9119,33.9559,56400.0
2006-05-05 12:10:00,54.0,54.05,53.93,54.05,44800.0,33.9559,33.9873,33.9119,33.9873,44800.0
2006-05-05 12:15:00,54.01,54.09,54.01,54.08,14100.0,33.9622,34.0125,33.9622,34.0062,14100.0
2006-05-05 12:20:00,54.08,54.17,54.08,54.13,22500.0,34.0062,34.0628,34.0062,34.0376,22500.0
2006-05-05 12:25:00,54.16,54.16,54.07,54.07,18700.0,34.0565,34.0565,33.9999,33.9999,18700.0
2006-05-05 12:30:00,54.09,54.19,54.08,54.16,19300.0,34.0125,34.0754,34.0062,34.0565,19300.0
2006-05-05 12:35:00,54.16,54.17,54.09,54.12,39100.0,34.0565,34.0628,34.0125,34.0314,39100.0
2006-05-05 12:40:00,54.11,54.11,54.08,54.11,18000.0,34.0251,34.0251,34.0062,34.0251,18000.0
2006-05-05 12:45:00,54.1,54.19,54.06,54.1,40000.0,34.0188,34.0754,33.9936,34.0188,40000.0
2006-05-05 12:50:00,54.09,54.13,54.06,54.12,20600.0,34.0125,34.0376,33.9936,34.0314,20600.0
2006-05-05 12:55:00,54.11,54.12,54.06,54.07,22900.0,34.0251,34.0314,33.9936,33.9999,22900.0
2006-05-05 13:00:00,54.07,54.09,54.05,54.05,15900.0,33.9999,34.0125,33.9873,33.9873,15900.0
2006-05-05 13:05:00,54.05,54.07,54.04,54.05,8400.0,33.9873,33.9999,33.981,33.9873,8400.0
2006-05-05 13:10:00,54.05,54.1,54.05,54.09,22900.0,33.9873,34.0188,33.9873,34.0125,22900.0
2006-05-05 13:15:00,54.07,54.19,54.07,54.17,26600.0,33.9999,34.0754,33.9999,34.0628,26600.0
2006-05-05 13:20:00,54.18,54.18,54.13,54.15,11300.0,34.0691,34.0691,34.0376,34.0502,11300.0
2006-05-05 13:25:00,54.16,54.17,54.13,54.13,17100.0,34.0565,34.0628,34.0376,34.0376,17100.0
2006-05-05 13:30:00,54.13,54.21,54.13,54.18,27300.0,34.0376,34.0879,34.0376,34.0691,27300.0
2006-05-05 13:35:00,54.2,54.33,54.2,54.31,47800.0,34.0817,34.1634,34.0817,34.1508,47800.0
2006-05-05 13:40:00,54.31,54.38,54.28,54.38,60100.0,34.1508,34.1948,34.132,34.1948,60100.0
2006-05-05 13:45:00,54.37,54.42,54.36,54.41,32200.0,34.1886,34.22,34.1823,34.2137,32200.0
2006-05-05 13:50:00,54.4,54.46,54.4,54.44,42400.0,34.2074,34.2451,34.2074,34.2326,42400.0
2006-05-05 13:55:00,54.44,54.6,54.44,54.46,149700.0,34.2326,34.3332,34.2326,34.2451,149700.0
2006-05-05 14:00:00,54.49,54.52,54.4,54.4,79600.0,34.264,34.2829,34.2074,34.2074,79600.0
2006-05-05 14:05:00,54.4,54.59,54.4,54.42,19400.0,34.2074,34.3269,34.2074,34.22,19400.0
2006-05-05 14:10:00,54.42,54.48,54.4,54.44,34700.0,34.22,34.2577,34.2074,34.2326,34700.0
2006-05-05 14:15:00,54.44,54.5,54.44,54.46,53200.0,34.2326,34.2703,34.2326,34.2451,53200.0
2006-05-05 14:20:00,54.46,54.5,54.44,54.47,38300.0,34.2451,34.2703,34.2326,34.2514,38300.0
2006-05-05 14:25:00,54.47,54.53,54.47,54.51,52900.0,34.2514,34.2892,34.2514,34.2766,52900.0
2006-05-05 14:30:00,54.52,54.59,54.5,54.57,53600.0,34.2829,34.3269,34.2703,34.3143,53600.0
2006-05-05 14:35:00,54.57,54.62,54.57,54.58,68700.0,34.3143,34.3458,34.3143,34.3206,68700.0
2006-05-05 14:40:00,54.6,54.64,54.56,54.64,41900.0,34.3332,34.3583,34.308,34.3583,41900.0
2006-05-05 14:45:00,54.61,54.68,54.58,54.67,47500.0,34.3395,34.3835,34.3206,34.3772,47500.0
2006-05-05 14:50:00,54.68,54.75,54.65,54.69,99600.0,34.3835,34.4275,34.3646,34.3898,99600.0
2006-05-05 14:55:00,54.69,54.7,54.57,54.57,73100.0,34.3898,34.3961,34.3143,34.3143,73100.0
2006-05-05 15:00:00,54.57,54.59,54.43,54.44,51000.0,34.3143,34.3269,34.2263,34.2326,51000.0
2006-05-05 15:05:00,54.43,54.55,54.43,54.53,64800.0,34.2263,34.3017,34.2263,34.2892,64800.0
2006-05-05 15:10:00,54.52,54.6,54.52,54.6,41600.0,34.2829,34.3332,34.2829,34.3332,41600.0
2006-05-05 15:15:00,54.6,54.67,54.6,54.66,51500.0,34.3332,34.3772,34.3332,34.3709,51500.0
2006-05-05 15:20:00,54.65,54.66,54.57,54.59,55000.0,34.3646,34.3709,34.3143,34.3269,55000.0
2006-05-05 15:25:00,54.59,54.63,54.57,54.59,91600.0,34.3269,34.352,34.3143,34.3269,91600.0
2006-05-05 15:30:00,54.59,54.6,54.45,54.56,39300.0,34.3269,34.3332,34.2389,34.308,39300.0
2006-05-05 15:35:00,54.57,54.66,54.56,54.66,79400.0,34.3143,34.3709,34.308,34.3709,79400.0
2006-05-05 15:40:00,54.64,54.68,54.61,54.62,109400.0,34.3583,34.3835,34.3395,34.3458,109400.0
2006-05-05 15:45:00,54.63,54.68,54.61,54.63,100200.0,34.352,34.3835,34.3395,34.352,100200.0
2006-05-05 15:50:00,54.63,54.64,54.59,54.63,61700.0,34.352,34.3583,34.3269,34.352,61700.0
2006-05-05 15:55:00,54.62,54.63,54.53,54.54,151700.0,34.3458,34.352,34.2892,34.2955,151700.0
2006-05-08 09:30:00,55.0,55.0,54.36,54.68,81700.0,34.5847,34.5847,34.1823,34.3835,81700.0
2006-05-08 09:35:00,54.68,54.8,54.65,54.8,59300.0,34.3835,34.4589,34.3646,34.4589,59300.0
2006-05-08 09:40:00,54.78,54.83,54.7,54.71,44700.0,34.4464,34.4778,34.3961,34.4024,44700.0
2006-05-08 09:45:00,54.71,54.9,54.7,54.75,74100.0,34.4024,34.5218,34.3961,34.4275,74100.0
2006-05-08 09:50:00,54.75,54.8,54.71,54.75,84600.0,34.4275,34.4589,34.4024,34.4275,84600.0
2006-05-08 09:55:00,54.76,54.78,54.66,54.77,39900.0,34.4338,34.4464,34.3709,34.4401,39900.0
2006-05-08 10:00:00,54.78,54.9,54.77,54.89,79500.0,34.4464,34.5218,34.4401,34.5155,79500.0
2006-05-08 10:05:00,54.9,54.95,54.87,54.89,52900.0,34.5218,34.5533,34.503,34.5155,52900.0
2006-05-08 10:10:00,54.9,55.0,54.9,54.99,95500.0,34.5218,34.5847,34.5218,34.5784,95500.0
2006-05-08 10:15:00,55.0,55.07,54.99,54.99,128100.0,34.5847,34.6287,34.5784,34.5784,128100.0
2006-05-08 10:20:00,54.99,55.11,54.91,55.11,116100.0,34.5784,34.6539,34.5281,34.6539,116100.0
2006-05-08 10:25:00,55.12,55.13,55.01,55.03,69500.0,34.6602,34.6665,34.591,34.6036,69500.0
2006-05-08 10:30:00,55.04,55.1,55.0,55.04,47900.0,34.6099,34.6476,34.5847,34.6099,47900.0
2006-05-08 10:35:00,55.03,55.05,55.0,55.01,62200.0,34.6036,34.6161,34.5847,34.591,62200.0
2006-05-08 10:40:00,55.0,55.0,54.87,54.87,46500.0,34.5847,34.5847,34.503,34.503,46500.0
2006-05-08 10:45:00,54.88,54.88,54.85,54.87,36600.0,34.5092,34.5092,34.4904,34.503,36600.0
2006-05-08 10:50:00,54.88,54.9,54.86,54.9,32800.0,34.5092,34.5218,34.4967,34.5218,32800.0
2006-05-08 10:55:00,54.89,54.9,54.75,54.77,53600.0,34.5155,34.5218,34.4275,34.4401,53600.0
2006-05-08 11:00:00,54.78,54.95,54.78,54.94,57500.0,34.4464,34.5533,34.4464,34.547,57500.0
2006-05-08 11:05:00,54.94,55.0,54.92,54.96,61500.0,34.547,34.5847,34.5344,34.5596,61500.0
2006-05-08 11:10:00,55.0,55.0,54.96,54.98,52100.0,34.5847,34.5847,34.5596,34.5721,52100.0
2006-05-08 11:15:00,54.99,54.99,54.92,54.94,26300.0,34.5784,34.5784,34.5344,34.547,26300.0
2006-05-08 11:20:00,54.93,54.94,54.9,54.94,33100.0,34.5407,34.547,34.5218,34.547,33100.0
2006-05-08 11:25:00,54.95,54.97,54.92,54.97,22000.0,34.5533,34.5658,34.5344,34.5658,22000.0
2006-05-08 11:30:00,54.96,55.0,54.96,54.99,34100.0,34.5596,34.5847,34.5596,34.5784,34100.0
2006-05-08 11:35:00,54.99,54.99,54.95,54.96,20900.0,34.5784,34.5784,34.5533,34.5596,20900.0
2006-05-08 11:40:00,54.96,54.97,54.92,54.93,15900.0,34.5596,34.5658,34.5344,34.5407,15900.0
2006-05-08 11:45:00,54.93,54.94,54.9,54.94,16100.0,34.5407,34.547,34.5218,34.547,16100.0
2006-05-08 11:50:00,54.94,54.95,54.92,54.94,26800.0,34.547,34.5533,34.5344,34.547,26800.0
2006-05-08 11:55:00,54.94,54.94,54.91,54.91,28600.0,34.547,34.547,34.5281,34.5281,28600.0
2006-05-08 12:00:00,54.9,54.91,54.88,54.91,20700.0,34.5218,34.5281,34.5092,34.5281,20700.0
2006-05-08 12:05:00,54.92,54.95,54.92,54.92,18900.0,34.5344,34.5533,34.5344,34.5344,18900.0
2006-05-08 12:10:00,54.92,54.93,54.84,54.85,19000.0,34.5344,34.5407,34.4841,34.4904,19000.0
2006-05-08 12:15:00,54.85,54.87,54.84,54.86,12800.0,34.4904,34.503,34.4841,34.4967,12800.0
2006-05-08 12:20:00,54.86,54.87,54.86,54.86,7100.0,34.4967,34.503,34.4967,34.4967,7100.0
2006-05-08 12:25:00,54.87,54.93,54.86,54.93,25900.0,34.503,34.5407,34.4967,34.5407,25900.0
2006-05-08 12:30:00,54.92,54.92,54.89,54.9,21000.0,34.5344,34.5344,34.5155,34.5218,21000.0
2006-05-08 12:35:00,54.9,54.97,54.89,54.95,34200.0,34.5218,34.5658,34.5155,34.5533,34200.0
2006-05-08 12:40:00,54.95,54.95,54.9,54.91,24700.0,34.5533,34.5533,34.5218,34.5281,24700.0
2006-05-08 12:45:00,54.91,54.93,54.9,54.92,23100.0,34.5281,34.5407,34.5218,34.5344,23100.0
2006-05-08 12:50:00,54.93,54.93,54.92,54.93,17300.0,34.5407,34.5407,34.5344,34.5407,17300.0
2006-05-08 12:55:00,54.93,54.94,54.86,54.86,27700.0,34.5407,34.547,34.4967,34.4967,27700.0
2006-05-08 13:00:00,54.85,54.86,54.81,54.86,19700.0,34.4904,34.4967,34.4652,34.4967,19700.0
2006-05-08 13:05:00,54.85,54.9,54.85,54.9,10700.0,34.4904,34.5218,34.4904,34.5218,10700.0
2006-05-08 13:10:00,54.89,54.91,54.87,54.87,20700.0,34.5155,34.5281,34.503,34.503,20700.0
2006-05-08 13:15:00,54.88,54.88,54.84,54.85,13700.0,34.5092,34.5092,34.4841,34.4904,13700.0
2006-05-08 13:20:00,54.85,54.86,54.81,54.82,17000.0,34.4904,34.4967,34.4652,34.4715,17000.0
2006-05-08 13:25:00,54.82,54.83,54.8,54.8,13500.0,34.4715,34.4778,34.4589,34.4589,13500.0
2006-05-08 13:30:00,54.8,54.83,54.8,54.81,8800.0,34.4589,34.4778,34.4589,34.4652,8800.0
2006-05-08 13:35:00,54.82,54.84,54.8,54.84,53300.0,34.4715,34.4841,34.4589,34.4841,53300.0
2006-05-08 13:40:00,54.84,54.9,54.84,54.9,29600.0,34.4841,34.5218,34.4841,34.5218,29600.0
2006-05-08 13:45:00,54.9,54.9,54.87,54.9,11800.0,34.5218,34.5218,34.503,34.5218,11800.0
2006-05-08 13:50:00,54.89,54.92,54.89,54.92,23700.0,34.5155,34.5344,34.5155,34.5344,23700.0
2006-05-08 13:55:00,54.93,54.94,54.9,54.92,31700.0,34.5407,34.547,34.5218,34.5344,31700.0
2006-05-08 14:00:00,54.91,54.91,54.85,54.88,12300.0,34.5281,34.5281,34.4904,34.5092,12300.0
2006-05-08 14:05:00,54.9,54.9,54.88,54.88,15400.0,34.5218,34.5218,34.5092,34.5092,15400.0
2006-05-08 14:10:00,54.89,54.93,54.89,54.92,23500.0,34.5155,34.5407,34.5155,34.5344,23500.0
2006-05-08 14:15:00,54.92,54.97,54.92,54.93,30600.0,34.5344,34.5658,34.5344,34.5407,30600.0
2006-05-08 14:20:00,54.92,54.94,54.87,54.89,39700.0,34.5344,34.547,34.503,34.5155,39700.0
2006-05-08 14:25:00,54.88,54.9,54.87,54.87,21000.0,34.5092,34.5218,34.503,34.503,21000.0
2006-05-08 14:30:00,54.86,54.87,54.81,54.82,22700.0,34.4967,34.503,34.4652,34.4715,22700.0
2006-05-08 14:35:00,54.83,54.88,54.83,54.84,20700.0,34.4778,34.5092,34.4778,34.4841,20700.0
2006-05-08 14:40:00,54.84,54.88,54.84,54.84,12300.0,34.4841,34.5092,34.4841,34.4841,12300.0
2006-05-08 14:45:00,54.83,54.84,54.81,54.83,17600.0,34.4778,34.4841,34.4652,34.4778,17600.0
2006-05-08 14:50:00,54.82,54.84,54.81,54.81,13700.0,34.4715,34.4841,34.4652,34.4652,13700.0
2006-05-08 14:55:00,54.82,54.85,54.81,54.83,18400.0,34.4715,34.4904,34.4652,34.4778,18400.0
2006-05-08 15:00:00,54.84,54.84,54.8,54.81,16900.0,34.4841,34.4841,34.4589,34.4652,16900.0
2006-05-08 15:05:00,54.81,54.82,54.77,54.78,35900.0,34.4652,34.4715,34.4401,34.4464,35900.0
2006-05-08 15:10:00,54.78,54.78,54.73,54.75,19900.0,34.4464,34.4464,34.4149,34.4275,19900.0
2006-05-08 15:15:00,54.76,54.76,54.7,54.73,30500.0,34.4338,34.4338,34.3961,34.4149,30500.0
2006-05-08 15:20:00,54.73,54.75,54.71,54.72,19100.0,34.4149,34.4275,34.4024,34.4086,19100.0
2006-05-08 15:25:00,54.73,54.77,54.69,54.69,35300.0,34.4149,34.4401,34.3898,34.3898,35300.0
2006-05-08 15:30:00,54.7,54.73,54.66,54.7,54300.0,34.3961,34.4149,34.3709,34.3961,54300.0
2006-05-08 15:35:00,54.7,54.71,54.67,54.7,30100.0,34.3961,34.4024,34.3772,34.3961,30100.0
2006-05-08 15:40:00,54.7,54.7,54.64,54.65,33000.0,34.3961,34.3961,34.3583,34.3646,33000.0
2006-05-08 15:45:00,54.66,54.67,54.51,54.54,79500.0,34.3709,34.3772,34.2766,34.2955,79500.0
2006-05-08 15:50:00,54.54,54.67,54.53,54.65,50400.0,34.2955,34.3772,34.2892,34.3646,50400.0
2006-05-08 15:55:00,54.66,54.69,54.64,54.67,55600.0,34.3709,34.3898,34.3583,34.3772,55600.0
2006-05-09 09:30:00,54.69,54.7,54.55,54.7,83000.0,34.3898,34.3961,34.3017,34.3961,83000.0
2006-05-09 09:35:00,54.7,54.7,54.41,54.43,49400.0,34.3961,34.3961,34.2137,34.2263,49400.0
2006-05-09 09:40:00,54.45,54.65,54.41,54.62,76800.0,34.2389,34.3646,34.2137,34.3458,76800.0
2006-05-09 09:45:00,54.59,54.62,54.47,54.52,79300.0,34.3269,34.3458,34.2514,34.2829,79300.0
2006-05-09 09:50:00,54.52,54.53,54.43,54.51,58600.0,34.2829,34.2892,34.2263,34.2766,58600.0
2006-05-09 09:55:00,54.52,54.63,54.49,54.56,58600.0,34.2829,34.352,34.264,34.308,58600.0
2006-05-09 10:00:00,54.56,54.57,54.5,54.52,64800.0,34.308,34.3143,34.2703,34.2829,64800.0
2006-05-09 10:05:00,54.53,54.57,54.51,54.57,49800.0,34.2892,34.3143,34.2766,34.3143,49800.0
2006-05-09 10:10:00,54.57,54.58,54.52,54.55,48100.0,34.3143,34.3206,34.2829,34.3017,48100.0
2006-05-09 10:15:00,54.56,54.59,54.52,54.53,42800.0,34.308,34.3269,34.2829,34.2892,42800.0
2006-05-09 10:20:00,54.52,54.56,54.45,54.45,45100.0,34.2829,34.308,34.2389,34.2389,45100.0
2006-05-09 10:25:00,54.47,54.5,54.45,54.5,35200.0,34.2514,34.2703,34.2389,34.2703,35200.0
2006-05-09 10:30:00,54.5,54.55,54.49,54.51,24600.0,34.2703,34.3017,34.264,34.2766,24600.0
2006-05-09 10:35:00,54.52,54.55,54.5,54.5,16100.0,34.2829,34.3017,34.2703,34.2703,16100.0
2006-05-09 10:40:00,54.5,54.54,54.49,54.5,24900.0,34.2703,34.2955,34.264,34.2703,24900.0
2006-05-09 10:45:00,54.49,54.5,54.47,54.48,11600.0,34.264,34.2703,34.2514,34.2577,11600.0
2006-05-09 10:50:00,54.49,54.5,54.48,54.49,11100.0,34.264,34.2703,34.2577,34.264,11100.0
2006-05-09 10:55:00,54.49,54.52,54.47,54.51,24000.0,34.264,34.2829,34.2514,34.2766,24000.0
2006-05-09 11:00:00,54.51,54.56,54.51,54.51,37800.0,34.2766,34.308,34.2766,34.2766,37800.0
2006-05-09 11:05:00,54.53,54.53,54.45,54.46,26800.0,34.2892,34.2892,34.2389,34.2451,26800.0
2006-05-09 11:10:00,54.46,54.52,54.46,54.51,19900.0,34.2451,34.2829,34.2451,34.2766,19900.0
2006-05-09 11:15:00,54.5,54.53,54.5,54.52,19400.0,34.2703,34.2892,34.2703,34.2829,19400.0
2006-05-09 11:20:00,54.53,54.61,54.52,54.61,26400.0,34.2892,34.3395,34.2829,34.3395,26400.0
2006-05-09 11:25:00,54.62,54.63,54.58,54.59,34100.0,34.3458,34.352,34.3206,34.3269,34100.0
2006-05-09 11:30:00,54.58,54.6,54.57,54.57,26600.0,34.3206,34.3332,34.3143,34.3143,26600.0
2006-05-09 11:35:00,54.57,54.58,54.51,54.52,43000.0,34.3143,34.3206,34.2766,34.2829,43000.0
2006-05-09 11:40:00,54.51,54.56,54.5,54.54,27100.0,34.2766,34.308,34.2703,34.2955,27100.0
2006-05-09 11:45:00,54.53,54.55,54.48,54.48,18700.0,34.2892,34.3017,34.2577,34.2577,18700.0
2006-05-09 11:50:00,54.48,54.48,54.46,54.46,10800.0,34.2577,34.2577,34.2451,34.2451,10800.0
2006-05-09 11:55:00,54.47,54.47,54.45,54.45,8900.0,34.2514,34.2514,34.2389,34.2389,8900.0
2006-05-09 12:00:00,54.45,54.45,54.42,54.42,12900.0,34.2389,34.2389,34.22,34.22,12900.0
2006-05-09 12:05:00,54.43,54.44,54.41,54.41,10600.0,34.2263,34.2326,34.2137,34.2137,10600.0
2006-05-09 12:10:00,54.41,54.42,54.37,54.38,16400.0,34.2137,34.22,34.1886,34.1948,16400.0
2006-05-09 12:15:00,54.38,54.38,54.32,54.36,31700.0,34.1948,34.1948,34.1571,34.1823,31700.0
2006-05-09 12:20:00,54.37,54.41,54.36,54.41,16600.0,34.1886,34.2137,34.1823,34.2137,16600.0
2006-05-09 12:25:00,54.39,54.41,54.39,54.4,4600.0,34.2011,34.2137,34.2011,34.2074,4600.0
2006-05-09 12:30:00,54.4,54.41,54.35,54.35,12000.0,34.2074,34.2137,34.176,34.176,12000.0
2006-05-09 12:35:00,54.35,54.35,54.26,54.27,25300.0,34.176,34.176,34.1194,34.1257,25300.0
2006-05-09 12:40:00,54.26,54.27,54.26,54.27,12100.0,34.1194,34.1257,34.1194,34.1257,12100.0
2006-05-09 12:45:00,54.26,54.26,54.2,54.21,23000.0,34.1194,34.1194,34.0817,34.0879,23000.0
2006-05-09 12:50:00,54.21,54.25,54.19,54.25,18800.0,34.0879,34.1131,34.0754,34.1131,18800.0
2006-05-09 12:55:00,54.25,54.26,54.22,54.23,14000.0,34.1131,34.1194,34.0942,34.1005,14000.0
2006-05-09 13:00:00,54.23,54.24,54.21,54.23,13900.0,34.1005,34.1068,34.0879,34.1005,13900.0
2006-05-09 13:05:00,54.25,54.25,54.19,54.2,22900.0,34.1131,34.1131,34.0754,34.0817,22900.0
2006-05-09 13:10:00,54.2,54.23,54.2,54.23,6500.0,34.0817,34.1005,34.0817,34.1005,6500.0
2006-05-09 13:15:00,54.22,54.23,54.18,54.18,14500.0,34.0942,34.1005,34.0691,34.0691,14500.0
2006-05-09 13:20:00,54.17,54.23,54.17,54.23,20400.0,34.0628,34.1005,34.0628,34.1005,20400.0
2006-05-09 13:25:00,54.22,54.23,54.21,54.22,11300.0,34.0942,34.1005,34.0879,34.0942,11300.0
2006-05-09 13:30:00,54.21,54.21,54.17,54.17,20400.0,34.0879,34.0879,34.0628,34.0628,20400.0
2006-05-09 13:35:00,54.18,54.2,54.17,54.18,15200.0,34.0691,34.0817,34.0628,34.0691,15200.0
2006-05-09 13:40:00,54.18,54.19,54.16,54.17,18300.0,34.0691,34.0754,34.0565,34.0628,18300.0
2006-05-09 13:45:00,54.16,54.2,54.15,54.2,25700.0,34.0565,34.0817,34.0502,34.0817,25700.0
2006-05-09 13:50:00,54.2,54.2,54.17,54.18,15300.0,34.0817,34.0817,34.0628,34.0691,15300.0
2006-05-09 13:55:00,54.18,54.2,54.17,54.2,25800.0,34.0691,34.0817,34.0628,34.0817,25800.0
2006-05-09 14:00:00,54.18,54.2,54.18,54.19,44500.0,34.0691,34.0817,34.0691,34.0754,44500.0
2006-05-09 14:05:00,54.19,54.19,54.14,54.14,23800.0,34.0754,34.0754,34.0439,34.0439,23800.0
2006-05-09 14:10:00,54.14,54.14,54.08,54.1,19800.0,34.0439,34.0439,34.0062,34.0188,19800.0
2006-05-09 14:15:00,54.1,54.11,54.06,54.07,31900.0,34.0188,34.0251,33.9936,33.9999,31900.0
2006-05-09 14:20:00,54.07,54.11,54.05,54.1,28700.0,33.9999,34.0251,33.9873,34.0188,28700.0
2006-05-09 14:25:00,54.09,54.12,54.09,54.11,19300.0,34.0125,34.0314,34.0125,34.0251,19300.0
2006-05-09 14:30:00,54.11,54.12,54.1,54.11,43600.0,34.0251,34.0314,34.0188,34.0251,43600.0
2006-05-09 14:35:00,54.1,54.12,54.09,54.1,19300.0,34.0188,34.0314,34.0125,34.0188,19300.0
2006-05-09 14:40:00,54.1,54.11,54.08,54.11,25000.0,34.0188,34.0251,34.0062,34.0251,25000.0
2006-05-09 14:45:00,54.11,54.41,54.07,54.08,21300.0,34.0251,34.2137,33.9999,34.0062,21300.0
2006-05-09 14:50:00,54.08,54.18,54.07,54.17,29400.0,34.0062,34.0691,33.9999,34.0628,29400.0
2006-05-09 14:55:00,54.17,54.18,54.14,54.16,7400.0,34.0628,34.0691,34.0439,34.0565,7400.0
2006-05-09 15:00:00,54.16,54.17,54.15,54.17,13300.0,34.0565,34.0628,34.0502,34.0628,13300.0
2006-05-09 15:05:00,54.17,54.19,54.17,54.19,18000.0,34.0628,34.0754,34.0628,34.0754,18000.0
2006-05-09 15:10:00,54.19,54.21,54.18,54.2,13300.0,34.0754,34.0879,34.0691,34.0817,13300.0
2006-05-09 15:15:00,54.21,54.24,54.2,54.23,14900.0,34.0879,34.1068,34.0817,34.1005,14900.0
2006-05-09 15:20:00,54.24,54.25,54.22,54.25,22400.0,34.1068,34.1131,34.0942,34.1131,22400.0
2006-05-09 15:25:00,54.24,54.25,54.21,54.21,21300.0,34.1068,34.1131,34.0879,34.0879,21300.0
2006-05-09 15:30:00,54.21,54.23,54.2,54.23,23200.0,34.0879,34.1005,34.0817,34.1005,23200.0
2006-05-09 15:35:00,54.23,54.36,54.23,54.35,36300.0,34.1005,34.1823,34.1005,34.176,36300.0
2006-05-09 15:40:00,54.35,54.44,54.35,54.43,40400.0,34.176,34.2326,34.176,34.2263,40400.0
2006-05-09 15:45:00,54.43,54.44,54.33,54.33,39400.0,34.2263,34.2326,34.1634,34.1634,39400.0
2006-05-09 15:50:00,54.34,54.34,54.29,54.29,37100.0,34.1697,34.1697,34.1382,34.1382,37100.0
2006-05-09 15:55:00,54.29,54.34,54.28,54.28,55300.0,34.1382,34.1697,34.132,34.132,55300.0
2006-05-10 09:30:00,54.06,54.09,54.05,54.05,80200.0,33.9936,34.0125,33.9873,33.9873,80200.0
2006-05-10 09:35:00,54.05,54.35,54.01,54.3,50100.0,33.9873,34.176,33.9622,34.1445,50100.0
2006-05-10 09:40:00,54.29,54.47,54.29,54.46,31900.0,34.1382,34.2514,34.1382,34.2451,31900.0
2006-05-10 09:45:00,54.47,54.51,54.3,54.4,48000.0,34.2514,34.2766,34.1445,34.2074,48000.0
2006-05-10 09:50:00,54.36,54.39,54.31,54.39,45700.0,34.1823,34.2011,34.1508,34.2011,45700.0
2006-05-10 09:55:00,54.35,54.42,54.33,54.35,19000.0,34.176,34.22,34.1634,34.176,19000.0
2006-05-10 10:00:00,54.38,54.38,54.16,54.16,17300.0,34.1948,34.1948,34.0565,34.0565,17300.0
2006-05-10 10:05:00,54.15,54.18,54.09,54.09,44200.0,34.0502,34.0691,34.0125,34.0125,44200.0
2006-05-10 10:10:00,54.1,54.13,54.08,54.08,26200.0,34.0188,34.0376,34.0062,34.0062,26200.0
2006-05-10 10:15:00,54.09,54.23,54.08,54.11,46400.0,34.0125,34.1005,34.0062,34.0251,46400.0
2006-05-10 10:20:00,54.12,54.15,54.11,54.15,21400.0,34.0314,34.0502,34.0251,34.0502,21400.0
2006-05-10 10:25:00,54.15,54.16,54.12,54.15,9800.0,34.0502,34.0565,34.0314,34.0502,9800.0
2006-05-10 10:30:00,54.15,54.21,54.15,54.2,20300.0,34.0502,34.0879,34.0502,34.0817,20300.0
2006-05-10 10:35:00,54.19,54.21,54.15,54.16,24400.0,34.0754,34.0879,34.0502,34.0565,24400.0
2006-05-10 10:40:00,54.16,54.19,54.14,54.18,37500.0,34.0565,34.0754,34.0439,34.0691,37500.0
2006-05-10 10:45:00,54.19,54.19,54.12,54.17,28900.0,34.0754,34.0754,34.0314,34.0628,28900.0
2006-05-10 10:50:00,54.13,54.17,54.09,54.1,22200.0,34.0376,34.0628,34.0125,34.0188,22200.0
2006-05-10 10:55:00,54.1,54.11,54.04,54.07,28600.0,34.0188,34.0251,33.981,33.9999,28600.0
2006-05-10 11:00:00,54.06,54.1,54.04,54.04,33300.0,33.9936,34.0188,33.981,33.981,33300.0
2006-05-10 11:05:00,54.04,54.05,53.98,54.02,55300.0,33.981,33.9873,33.9433,33.9685,55300.0
2006-05-10 11:10:00,54.06,54.11,54.06,54.08,23300.0,33.9936,34.0251,33.9936,34.0062,23300.0
2006-05-10 11:15:00,54.08,54.12,54.08,54.1,6900.0,34.0062,34.0314,34.0062,34.0188,6900.0
2006-05-10 11:20:00,54.1,54.12,54.08,54.09,17000.0,34.0188,34.0314,34.0062,34.0125,17000.0
2006-05-10 11:25:00,54.11,54.16,54.08,54.11,20700.0,34.0251,34.0565,34.0062,34.0251,20700.0
2006-05-10 11:30:00,54.13,54.14,54.08,54.09,24200.0,34.0376,34.0439,34.0062,34.0125,24200.0
2006-05-10 11:35:00,54.09,54.13,54.09,54.11,17900.0,34.0125,34.0376,34.0125,34.0251,17900.0
2006-05-10 11:40:00,54.11,54.11,54.09,54.1,12300.0,34.0251,34.0251,34.0125,34.0188,12300.0
2006-05-10 11:45:00,54.09,54.1,54.07,54.08,16100.0,34.0125,34.0188,33.9999,34.0062,16100.0
2006-05-10 11:50:00,54.07,54.07,54.0,54.06,30700.0,33.9999,33.9999,33.9559,33.9936,30700.0
2006-05-10 11:55:00,54.06,54.1,54.06,54.09,17000.0,33.9936,34.0188,33.9936,34.0125,17000.0
2006-05-10 12:00:00,54.09,54.13,54.08,54.12,7600.0,34.0125,34.0376,34.0062,34.0314,7600.0
2006-05-10 12:05:00,54.12,54.12,54.11,54.11,6700.0,34.0314,34.0314,34.0251,34.0251,6700.0
2006-05-10 12:10:00,54.12,54.13,54.1,54.1,7500.0,34.0314,34.0376,34.0188,34.0188,7500.0
2006-05-10 12:15:00,54.1,54.13,54.1,54.12,13300.0,34.0188,34.0376,34.0188,34.0314,13300.0
2006-05-10 12:20:00,54.15,54.15,54.12,54.12,5400.0,34.0502,34.0502,34.0314,34.0314,5400.0
2006-05-10 12:25:00,54.13,54.2,54.12,54.18,14900.0,34.0376,34.0817,34.0314,34.0691,14900.0
2006-05-10 12:30:00,54.19,54.2,54.11,54.11,16700.0,34.0754,34.0817,34.0251,34.0251,16700.0
2006-05-10 12:35:00,54.14,54.16,54.11,54.16,36200.0,34.0439,34.0565,34.0251,34.0565,36200.0
2006-05-10 12:40:00,54.17,54.18,54.13,54.17,7500.0,34.0628,34.0691,34.0376,34.0628,7500.0
2006-05-10 12:45:00,54.17,54.17,54.14,54.17,19000.0,34.0628,34.0628,34.0439,34.0628,19000.0
2006-05-10 12:50:00,54.17,54.19,54.15,54.15,11900.0,34.0628,34.0754,34.0502,34.0502,11900.0
2006-05-10 12:55:00,54.17,54.24,54.17,54.19,67400.0,34.0628,34.1068,34.0628,34.0754,67400.0
2006-05-10 13:00:00,54.21,54.27,54.21,54.21,39400.0,34.0879,34.1257,34.0879,34.0879,39400.0
2006-05-10 13:05:00,54.22,54.24,54.18,54.18,30500.0,34.0942,34.1068,34.0691,34.0691,30500.0
2006-05-10 13:10:00,54.2,54.22,54.2,54.21,3600.0,34.0817,34.0942,34.0817,34.0879,3600.0
2006-05-10 13:15:00,54.22,54.22,54.2,54.2,5400.0,34.0942,34.0942,34.0817,34.0817,5400.0
2006-05-10 13:20:00,54.22,54.22,54.19,54.2,8000.0,34.0942,34.0942,34.0754,34.0817,8000.0
2006-05-10 13:25:00,54.22,54.22,54.17,54.18,2200.0,34.0942,34.0942,34.0628,34.0691,2200.0
2006-05-10 13:30:00,54.18,54.2,54.17,54.2,14900.0,34.0691,34.0817,34.0628,34.0817,14900.0
2006-05-10 13:35:00,54.21,54.21,54.16,54.18,40000.0,34.0879,34.0879,34.0565,34.0691,40000.0
2006-05-10 13:40:00,54.16,54.18,54.14,54.16,18800.0,34.0565,34.0691,34.0439,34.0565,18800.0
2006-05-10 13:45:00,54.15,54.19,54.14,54.16,15800.0,34.0502,34.0754,34.0439,34.0565,15800.0
2006-05-10 13:50:00,54.16,54.18,54.12,54.18,33400.0,34.0565,34.0691,34.0314,34.0691,33400.0
2006-05-10 13:55:00,54.18,54.18,54.13,54.16,24200.0,34.0691,34.0691,34.0376,34.0565,24200.0
2006-05-10 14:00:00,54.15,54.16,54.08,54.11,36600.0,34.0502,34.0565,34.0062,34.0251,36600.0
2006-05-10 14:05:00,54.12,54.16,54.11,54.15,32800.0,34.0314,34.0565,34.0251,34.0502,32800.0
2006-05-10 14:10:00,54.14,54.22,54.14,54.22,19900.0,34.0439,34.0942,34.0439,34.0942,19900.0
2006-05-10 14:15:00,54.19,54.24,54.08,54.21,96600.0,34.0754,34.1068,34.0062,34.0879,96600.0
2006-05-10 14:20:00,54.22,54.38,54.16,54.28,39400.0,34.0942,34.1948,34.0565,34.132,39400.0
2006-05-10 14:25:00,54.25,54.32,54.11,54.2,49800.0,34.1131,34.1571,34.0251,34.0817,49800.0
2006-05-10 14:30:00,54.2,54.2,53.87,53.97,73400.0,34.0817,34.0817,33.8741,33.937,73400.0
2006-05-10 14:35:00,53.99,54.07,53.92,54.04,38200.0,33.9496,33.9999,33.9056,33.981,38200.0
2006-05-10 14:40:00,54.02,54.2,53.98,54.2,51200.0,33.9685,34.0817,33.9433,34.0817,51200.0
2006-05-10 14:45:00,54.2,54.27,54.11,54.11,30800.0,34.0817,34.1257,34.0251,34.0251,30800.0
2006-05-10 14:50:00,54.13,54.14,53.97,54.01,67400.0,34.0376,34.0439,33.937,33.9622,67400.0
2006-05-10 14:55:00,53.99,54.1,53.98,54.1,42100.0,33.9496,34.0188,33.9433,34.0188,42100.0
2006-05-10 15:00:00,54.1,54.16,54.06,54.07,41800.0,34.0188,34.0565,33.9936,33.9999,41800.0
2006-05-10 15:05:00,54.07,54.13,54.04,54.08,33600.0,33.9999,34.0376,33.981,34.0062,33600.0
2006-05-10 15:10:00,54.08,54.08,53.99,53.99,23100.0,34.0062,34.0062,33.9496,33.9496,23100.0
2006-05-10 15:15:00,53.99,54.07,53.99,54.07,38000.0,33.9496,33.9999,33.9496,33.9999,38000.0
2006-05-10 15:20:00,54.07,54.09,54.02,54.05,16600.0,33.9999,34.0125,33.9685,33.9873,16600.0
2006-05-10 15:25:00,54.04,54.05,53.94,53.96,22000.0,33.981,33.9873,33.9182,33.9307,22000.0
2006-05-10 15:30:00,53.98,54.01,53.88,53.89,53000.0,33.9433,33.9622,33.8804,33.8867,53000.0
2006-05-10 15:35:00,53.89,53.92,53.85,53.92,39000.0,33.8867,33.9056,33.8616,33.9056,39000.0
2006-05-10 15:40:00,53.91,53.95,53.91,53.94,25000.0,33.8993,33.9245,33.8993,33.9182,25000.0
2006-05-10 15:45:00,53.95,53.97,53.9,53.96,38000.0,33.9245,33.937,33.893,33.9307,38000.0
2006-05-10 15:50:00,53.96,53.99,53.93,53.96,44900.0,33.9307,33.9496,33.9119,33.9307,44900.0
2006-05-10 15:55:00,53.96,54.0,53.95,53.99,71600.0,33.9307,33.9559,33.9245,33.9496,71600.0
2006-05-11 09:30:00,53.99,54.0,53.76,53.85,61100.0,33.9496,33.9559,33.805,33.8616,61100.0
2006-05-11 09:35:00,53.79,53.92,53.79,53.85,17900.0,33.8238,33.9056,33.8238,33.8616,17900.0
2006-05-11 09:40:00,53.86,53.91,53.77,53.79,33700.0,33.8679,33.8993,33.8113,33.8238,33700.0
2006-05-11 09:45:00,53.79,53.83,53.7,53.7,23500.0,33.8238,33.849,33.7673,33.7673,23500.0
2006-05-11 09:50:00,53.68,53.68,53.56,53.65,47500.0,33.7547,33.7547,33.6792,33.7358,47500.0
2006-05-11 09:55:00,53.65,53.88,53.65,53.86,31500.0,33.7358,33.8804,33.7358,33.8679,31500.0
2006-05-11 10:00:00,53.85,53.87,53.72,53.87,26400.0,33.8616,33.8741,33.7798,33.8741,26400.0
2006-05-11 10:05:00,53.88,53.9,53.79,53.83,28100.0,33.8804,33.893,33.8238,33.849,28100.0
2006-05-11 10:10:00,53.85,53.99,53.85,53.95,25700.0,33.8616,33.9496,33.8616,33.9245,25700.0
2006-05-11 10:15:00,53.95,54.0,53.92,53.94,23400.0,33.9245,33.9559,33.9056,33.9182,23400.0
2006-05-11 10:20:00,53.95,53.99,53.93,53.94,20300.0,33.9245,33.9496,33.9119,33.9182,20300.0
2006-05-11 10:25:00,53.94,53.95,53.77,53.79,32400.0,33.9182,33.9245,33.8113,33.8238,32400.0
2006-05-11 10:30:00,53.79,53.81,53.74,53.8,49100.0,33.8238,33.8364,33.7924,33.8301,49100.0
2006-05-11 10:35:00,53.79,53.8,53.67,53.73,69900.0,33.8238,33.8301,33.7484,33.7861,69900.0
2006-05-11 10:40:00,53.74,53.76,53.54,53.55,76200.0,33.7924,33.805,33.6666,33.6729,76200.0
2006-05-11 10:45:00,53.54,53.56,53.52,53.53,65900.0,33.6666,33.6792,33.6541,33.6604,65900.0
2006-05-11 10:50:00,53.53,53.61,53.51,53.61,105600.0,33.6604,33.7107,33.6478,33.7107,105600.0
2006-05-11 10:55:00,53.61,53.63,53.56,53.56,71900.0,33.7107,33.7232,33.6792,33.6792,71900.0
2006-05-11 11:00:00,53.57,53.6,53.55,53.57,72900.0,33.6855,33.7044,33.6729,33.6855,72900.0
2006-05-11 11:05:00,53.56,53.64,53.55,53.64,76800.0,33.6792,33.7295,33.6729,33.7295,76800.0
2006-05-11 11:10:00,53.62,53.66,53.57,53.58,20700.0,33.7169,33.7421,33.6855,33.6918,20700.0
2006-05-11 11:15:00,53.57,53.7,53.56,53.64,31300.0,33.6855,33.7673,33.6792,33.7295,31300.0
2006-05-11 11:20:00,53.64,53.65,53.53,53.55,34000.0,33.7295,33.7358,33.6604,33.6729,34000.0
2006-05-11 11:25:00,53.56,53.65,53.56,53.61,56000.0,33.6792,33.7358,33.6792,33.7107,56000.0
2006-05-11 11:30:00,53.61,53.74,53.61,53.73,42300.0,33.7107,33.7924,33.7107,33.7861,42300.0
2006-05-11 11:35:00,53.73,53.82,53.72,53.8,27800.0,33.7861,33.8427,33.7798,33.8301,27800.0
2006-05-11 11:40:00,53.81,53.82,53.76,53.76,16600.0,33.8364,33.8427,33.805,33.805,16600.0
2006-05-11 11:45:00,53.77,53.79,53.7,53.7,54900.0,33.8113,33.8238,33.7673,33.7673,54900.0
2006-05-11 11:50:00,53.69,53.69,53.61,53.64,33600.0,33.761,33.761,33.7107,33.7295,33600.0
2006-05-11 11:55:00,53.63,53.66,53.6,53.65,35900.0,33.7232,33.7421,33.7044,33.7358,35900.0
2006-05-11 12:00:00,53.66,53.66,53.61,53.62,12000.0,33.7421,33.7421,33.7107,33.7169,12000.0
2006-05-11 12:05:00,53.62,53.63,53.56,53.59,44700.0,33.7169,33.7232,33.6792,33.6981,44700.0
2006-05-11 12:10:00,53.59,53.6,53.53,53.54,49300.0,33.6981,33.7044,33.6604,33.6666,49300.0
2006-05-11 12:15:00,53.55,53.55,53.5,53.5,50300.0,33.6729,33.6729,33.6415,33.6415,50300.0
2006-05-11 12:20:00,53.52,53.53,53.49,53.53,27700.0,33.6541,33.6604,33.6352,33.6604,27700.0
2006-05-11 12:25:00,53.53,53.61,53.52,53.59,41500.0,33.6604,33.7107,33.6541,33.6981,41500.0
2006-05-11 12:30:00,53.59,53.6,53.52,53.53,22900.0,33.6981,33.7044,33.6541,33.6604,22900.0
2006-05-11 12:35:00,53.51,53.54,53.5,53.52,33000.0,33.6478,33.6666,33.6415,33.6541,33000.0
2006-05-11 12:40:00,53.52,53.55,53.51,53.51,22400.0,33.6541,33.6729,33.6478,33.6478,22400.0
2006-05-11 12:45:00,53.51,53.56,53.5,53.53,30700.0,33.6478,33.6792,33.6415,33.6604,30700.0
2006-05-11 12:50:00,53.53,53.55,53.51,53.55,16700.0,33.6604,33.6729,33.6478,33.6729,16700.0
2006-05-11 12:55:00,53.54,53.6,53.54,53.59,21600.0,33.6666,33.7044,33.6666,33.6981,21600.0
2006-05-11 13:00:00,53.59,53.61,53.58,53.59,33200.0,33.6981,33.7107,33.6918,33.6981,33200.0
2006-05-11 13:05:00,53.59,53.6,53.51,53.51,37100.0,33.6981,33.7044,33.6478,33.6478,37100.0
2006-05-11 13:10:00,53.51,53.52,53.45,53.48,70900.0,33.6478,33.6541,33.61,33.6289,70900.0
2006-05-11 13:15:00,53.49,53.49,53.37,53.37,54400.0,33.6352,33.6352,33.5597,33.5597,54400.0
2006-05-11 13:20:00,53.37,53.38,53.25,53.27,51800.0,33.5597,33.566,33.4843,33.4969,51800.0
2006-05-11 13:25:00,53.26,53.26,53.21,53.22,51200.0,33.4906,33.4906,33.4591,33.4654,51200.0
2006-05-11 13:30:00,53.21,53.21,53.17,53.18,49900.0,33.4591,33.4591,33.434,33.4403,49900.0
2006-05-11 13:35:00,53.19,53.35,53.18,53.35,59300.0,33.4466,33.5472,33.4403,33.5472,59300.0
2006-05-11 13:40:00,53.36,53.4,53.3,53.39,27300.0,33.5535,33.5786,33.5157,33.5723,27300.0
2006-05-11 13:45:00,53.38,53.39,53.29,53.35,28100.0,33.566,33.5723,33.5094,33.5472,28100.0
2006-05-11 13:50:00,53.35,53.37,53.3,53.36,22300.0,33.5472,33.5597,33.5157,33.5535,22300.0
2006-05-11 13:55:00,53.33,53.39,53.33,53.38,22000.0,33.5346,33.5723,33.5346,33.566,22000.0
2006-05-11 14:00:00,53.37,53.4,53.37,53.37,26100.0,33.5597,33.5786,33.5597,33.5597,26100.0
2006-05-11 14:05:00,53.37,53.43,53.37,53.43,32200.0,33.5597,33.5975,33.5597,33.5975,32200.0
2006-05-11 14:10:00,53.42,53.43,53.37,53.4,33200.0,33.5912,33.5975,33.5597,33.5786,33200.0
2006-05-11 14:15:00,53.4,53.41,53.36,53.41,30700.0,33.5786,33.5849,33.5535,33.5849,30700.0
2006-05-11 14:20:00,53.41,53.47,53.4,53.44,34200.0,33.5849,33.6226,33.5786,33.6038,34200.0
2006-05-11 14:25:00,53.44,53.49,53.42,53.44,17100.0,33.6038,33.6352,33.5912,33.6038,17100.0
2006-05-11 14:30:00,53.43,53.43,53.4,53.41,10500.0,33.5975,33.5975,33.5786,33.5849,10500.0
2006-05-11 14:35:00,53.4,53.43,53.39,53.43,23300.0,33.5786,33.5975,33.5723,33.5975,23300.0
2006-05-11 14:40:00,53.43,53.44,53.33,53.33,38400.0,33.5975,33.6038,33.5346,33.5346,38400.0
2006-05-11 14:45:00,53.33,53.41,53.33,53.4,29800.0,33.5346,33.5849,33.5346,33.5786,29800.0
2006-05-11 14:50:00,53.4,53.4,53.33,53.33,41600.0,33.5786,33.5786,33.5346,33.5346,41600.0
2006-05-11 14:55:00,53.33,53.33,53.29,53.33,62600.0,33.5346,33.5346,33.5094,33.5346,62600.0
2006-05-11 15:00:00,53.31,53.33,53.27,53.27,30300.0,33.522,33.5346,33.4969,33.4969,30300.0
2006-05-11 15:05:00,53.27,53.32,53.27,53.27,40100.0,33.4969,33.5283,33.4969,33.4969,40100.0
2006-05-11 15:10:00,53.28,53.42,53.28,53.42,49500.0,33.5031,33.5912,33.5031,33.5912,49500.0
2006-05-11 15:15:00,53.42,53.44,53.37,53.38,37600.0,33.5912,33.6038,33.5597,33.566,37600.0
2006-05-11 15:20:00,53.38,53.4,53.3,53.38,43100.0,33.566,33.5786,33.5157,33.566,43100.0
2006-05-11 15:25:00,53.39,53.4,53.33,53.38,40000.0,33.5723,33.5786,33.5346,33.566,40000.0
2006-05-11 15:30:00,53.38,53.38,53.3,53.36,31800.0,33.566,33.566,33.5157,33.5535,31800.0
2006-05-11 15:35:00,53.35,53.38,53.33,53.33,39900.0,33.5472,33.566,33.5346,33.5346,39900.0
2006-05-11 15:40:00,53.34,53.34,53.28,53.3,71000.0,33.5409,33.5409,33.5031,33.5157,71000.0
2006-05-11 15:45:00,53.29,53.31,53.21,53.27,109500.0,33.5094,33.522,33.4591,33.4969,109500.0
2006-05-11 15:50:00,53.26,53.41,53.26,53.38,54300.0,33.4906,33.5849,33.4906,33.566,54300.0
2006-05-11 15:55:00,53.38,53.49,53.38,53.47,98900.0,33.566,33.6352,33.566,33.6226,98900.0
2006-05-12 09:30:00,53.17,53.21,53.01,53.06,77200.0,33.434,33.4591,33.3334,33.3648,77200.0
2006-05-12 09:35:00,53.1,53.2,53.02,53.2,66700.0,33.39,33.4528,33.3397,33.4528,66700.0
2006-05-12 09:40:00,53.21,53.3,52.96,52.96,47600.0,33.4591,33.5157,33.3019,33.3019,47600.0
2006-05-12 09:45:00,52.95,53.12,52.94,52.99,75300.0,33.2956,33.4025,33.2894,33.3208,75300.0
2006-05-12 09:50:00,52.98,53.01,52.87,52.88,68900.0,33.3145,33.3334,33.2453,33.2516,68900.0
2006-05-12 09:55:00,52.88,52.96,52.82,52.94,74200.0,33.2516,33.3019,33.2139,33.2894,74200.0
2006-05-12 10:00:00,52.98,53.0,52.8,52.85,103400.0,33.3145,33.3271,33.2013,33.2328,103400.0
2006-05-12 10:05:00,52.84,52.84,52.66,52.67,51100.0,33.2265,33.2265,33.1133,33.1196,51100.0
2006-05-12 10:10:00,52.66,52.74,52.62,52.63,73100.0,33.1133,33.1636,33.0881,33.0944,73100.0
2006-05-12 10:15:00,52.63,52.64,52.3,52.3,122800.0,33.0944,33.1007,32.8869,32.8869,122800.0
2006-05-12 10:20:00,52.26,52.34,52.1,52.12,200800.0,32.8618,32.9121,32.7611,32.7737,200800.0
2006-05-12 10:25:00,52.14,52.25,52.04,52.1,164500.0,32.7863,32.8555,32.7234,32.7611,164500.0
2006-05-12 10:30:00,52.1,52.12,52.01,52.05,112200.0,32.7611,32.7737,32.7046,32.7297,112200.0
2006-05-12 10:35:00,52.01,52.32,52.01,52.25,133700.0,32.7046,32.8995,32.7046,32.8555,133700.0
2006-05-12 10:40:00,52.25,52.26,52.07,52.24,130500.0,32.8555,32.8618,32.7423,32.8492,130500.0
2006-05-12 10:45:00,52.25,52.27,52.2,52.2,48700.0,32.8555,32.868,32.824,32.824,48700.0
2006-05-12 10:50:00,52.2,52.32,52.19,52.3,80000.0,32.824,32.8995,32.8177,32.8869,80000.0
2006-05-12 10:55:00,52.28,52.32,52.2,52.22,75800.0,32.8743,32.8995,32.824,32.8366,75800.0
2006-05-12 11:00:00,52.24,52.25,52.1,52.24,72900.0,32.8492,32.8555,32.7611,32.8492,72900.0
2006-05-12 11:05:00,52.24,52.26,52.2,52.26,37800.0,32.8492,32.8618,32.824,32.8618,37800.0
2006-05-12 11:10:00,52.26,52.33,52.24,52.27,108800.0,32.8618,32.9058,32.8492,32.868,108800.0
2006-05-12 11:15:00,52.26,52.37,52.24,52.33,67300.0,32.8618,32.9309,32.8492,32.9058,67300.0
2006-05-12 11:20:00,52.35,52.47,52.29,52.47,97700.0,32.9184,32.9938,32.8806,32.9938,97700.0
2006-05-12 11:25:00,52.48,52.53,52.4,52.44,69400.0,33.0001,33.0315,32.9498,32.9749,69400.0
2006-05-12 11:30:00,52.44,52.53,52.41,52.51,48100.0,32.9749,33.0315,32.9561,33.019,48100.0
2006-05-12 11:35:00,52.5,52.57,52.39,52.39,47700.0,33.0127,33.0567,32.9435,32.9435,47700.0
2006-05-12 11:40:00,52.38,52.39,52.23,52.36,45800.0,32.9372,32.9435,32.8429,32.9246,45800.0
2006-05-12 11:45:00,52.36,52.47,52.34,52.38,24000.0,32.9246,32.9938,32.9121,32.9372,24000.0
2006-05-12 11:50:00,52.38,52.41,52.27,52.4,30500.0,32.9372,32.9561,32.868,32.9498,30500.0
2006-05-12 11:55:00,52.39,52.61,52.39,52.61,24700.0,32.9435,33.0818,32.9435,33.0818,24700.0
2006-05-12 12:00:00,52.61,52.74,52.54,52.7,54300.0,33.0818,33.1636,33.0378,33.1384,54300.0
2006-05-12 12:05:00,52.71,52.71,52.57,52.58,58900.0,33.1447,33.1447,33.0567,33.063,58900.0
2006-05-12 12:10:00,52.57,52.58,52.4,52.45,41200.0,33.0567,33.063,32.9498,32.9812,41200.0
2006-05-12 12:15:00,52.45,52.47,52.37,52.42,61400.0,32.9812,32.9938,32.9309,32.9624,61400.0
2006-05-12 12:20:00,52.41,52.42,52.33,52.33,41800.0,32.9561,32.9624,32.9058,32.9058,41800.0
2006-05-12 12:25:00,52.33,52.34,52.09,52.09,84300.0,32.9058,32.9121,32.7549,32.7549,84300.0
2006-05-12 12:30:00,52.1,52.1,51.86,52.01,164600.0,32.7611,32.7611,32.6102,32.7046,164600.0
2006-05-12 12:35:00,52.0,52.04,51.87,51.87,38400.0,32.6983,32.7234,32.6165,32.6165,38400.0
2006-05-12 12:40:00,51.89,52.2,51.87,52.19,64700.0,32.6291,32.824,32.6165,32.8177,64700.0
2006-05-12 12:45:00,52.18,52.19,52.06,52.09,49300.0,32.8115,32.8177,32.736,32.7549,49300.0
2006-05-12 12:50:00,52.08,52.08,51.94,51.96,46300.0,32.7486,32.7486,32.6605,32.6731,46300.0
2006-05-12 12:55:00,51.97,52.11,51.96,52.11,37100.0,32.6794,32.7674,32.6731,32.7674,37100.0
2006-05-12 13:00:00,52.1,52.1,51.94,51.95,83500.0,32.7611,32.7611,32.6605,32.6668,83500.0
2006-05-12 13:05:00,51.95,52.01,51.95,52.0,47800.0,32.6668,32.7046,32.6668,32.6983,47800.0
2006-05-12 13:10:00,52.0,52.02,51.95,51.96,39500.0,32.6983,32.7108,32.6668,32.6731,39500.0
2006-05-12 13:15:00,51.95,51.99,51.87,51.92,61300.0,32.6668,32.692,32.6165,32.648,61300.0
2006-05-12 13:20:00,51.95,51.96,51.88,51.88,33200.0,32.6668,32.6731,32.6228,32.6228,33200.0
2006-05-12 13:25:00,51.86,51.99,51.86,51.98,38000.0,32.6102,32.692,32.6102,32.6857,38000.0
2006-05-12 13:30:00,51.99,52.09,51.97,52.01,146200.0,32.692,32.7549,32.6794,32.7046,146200.0
2006-05-12 13:35:00,52.0,52.02,51.96,52.01,27500.0,32.6983,32.7108,32.6731,32.7046,27500.0
2006-05-12 13:40:00,52.0,52.14,52.0,52.06,21300.0,32.6983,32.7863,32.6983,32.736,21300.0
2006-05-12 13:45:00,52.05,52.06,51.95,52.05,58800.0,32.7297,32.736,32.6668,32.7297,58800.0
2006-05-12 13:50:00,52.06,52.1,52.03,52.04,57700.0,32.736,32.7611,32.7171,32.7234,57700.0
2006-05-12 13:55:00,52.03,52.16,51.97,52.16,41600.0,32.7171,32.7989,32.6794,32.7989,41600.0
2006-05-12 14:00:00,52.17,52.22,52.11,52.12,51800.0,32.8052,32.8366,32.7674,32.7737,51800.0
2006-05-12 14:05:00,52.12,52.15,52.03,52.11,59700.0,32.7737,32.7926,32.7171,32.7674,59700.0
2006-05-12 14:10:00,52.11,52.28,52.1,52.28,65600.0,32.7674,32.8743,32.7611,32.8743,65600.0
2006-05-12 14:15:00,52.28,52.29,52.13,52.2,57000.0,32.8743,32.8806,32.78,32.824,57000.0
2006-05-12 14:20:00,52.19,52.25,52.14,52.17,33500.0,32.8177,32.8555,32.7863,32.8052,33500.0
2006-05-12 14:25:00,52.19,52.2,52.09,52.1,37800.0,32.8177,32.824,32.7549,32.7611,37800.0
2006-05-12 14:30:00,52.09,52.16,52.04,52.06,27000.0,32.7549,32.7989,32.7234,32.736,27000.0
2006-05-12 14:35:00,52.05,52.06,51.94,51.94,77000.0,32.7297,32.736,32.6605,32.6605,77000.0
2006-05-12 14:40:00,51.94,51.99,51.93,51.94,50500.0,32.6605,32.692,32.6543,32.6605,50500.0
2006-05-12 14:45:00,51.93,51.96,51.91,51.93,36900.0,32.6543,32.6731,32.6417,32.6543,36900.0
2006-05-12 14:50:00,51.94,51.94,51.88,51.88,40700.0,32.6605,32.6605,32.6228,32.6228,40700.0
2006-05-12 14:55:00,51.88,51.99,51.88,51.97,37100.0,32.6228,32.692,32.6228,32.6794,37100.0
2006-05-12 15:00:00,51.97,52.08,51.97,52.07,56800.0,32.6794,32.7486,32.6794,32.7423,56800.0
2006-05-12 15:05:00,52.07,52.07,52.02,52.02,56800.0,32.7423,32.7423,32.7108,32.7108,56800.0
2006-05-12 15:10:00,52.04,52.07,52.01,52.07,35600.0,32.7234,32.7423,32.7046,32.7423,35600.0
2006-05-12 15:15:00,52.06,52.13,52.06,52.09,35000.0,32.736,32.78,32.736,32.7549,35000.0
2006-05-12 15:20:00,52.1,52.1,52.01,52.08,74600.0,32.7611,32.7611,32.7046,32.7486,74600.0
2006-05-12 15:25:00,52.09,52.16,52.08,52.15,53500.0,32.7549,32.7989,32.7486,32.7926,53500.0
2006-05-12 15:30:00,52.14,52.14,51.99,51.99,60900.0,32.7863,32.7863,32.692,32.692,60900.0
2006-05-12 15:35:00,51.99,52.09,51.93,52.09,78500.0,32.692,32.7549,32.6543,32.7549,78500.0
2006-05-12 15:40:00,52.08,52.17,52.08,52.08,85200.0,32.7486,32.8052,32.7486,32.7486,85200.0
2006-05-12 15:45:00,52.07,52.18,52.07,52.13,112600.0,32.7423,32.8115,32.7423,32.78,112600.0
2006-05-12 15:50:00,52.14,52.18,52.11,52.12,113700.0,32.7863,32.8115,32.7674,32.7737,113700.0
2006-05-12 15:55:00,52.12,52.22,52.08,52.14,174000.0,32.7737,32.8366,32.7486,32.7863,174000.0
2006-05-15 09:30:00,49.14,49.15,48.23,48.5,1293900.0,30.8999,30.9062,30.3276,30.4974,1293900.0
2006-05-15 09:35:00,48.55,49.3,48.25,48.34,699100.0,30.5289,31.0005,30.3402,30.3968,699100.0
2006-05-15 09:40:00,48.38,48.5,48.1,48.45,827600.0,30.422,30.4974,30.2459,30.466,827600.0
2006-05-15 09:45:00,48.44,49.06,48.35,48.45,507800.0,30.4597,30.8496,30.4031,30.466,507800.0
2006-05-15 09:50:00,48.44,48.58,48.37,48.45,665800.0,30.4597,30.5477,30.4157,30.466,665800.0
2006-05-15 09:55:00,48.5,48.7,48.4,48.51,811300.0,30.4974,30.6232,30.4345,30.5037,811300.0
2006-05-15 10:00:00,48.51,48.8,48.5,48.79,715300.0,30.5037,30.6861,30.4974,30.6798,715300.0
2006-05-15 10:05:00,48.79,49.1,48.75,49.09,504500.0,30.6798,30.8747,30.6546,30.8684,504500.0
2006-05-15 10:10:00,49.09,49.39,49.02,49.15,530500.0,30.8684,31.0571,30.8244,30.9062,530500.0
2006-05-15 10:15:00,49.15,49.41,49.15,49.4,492100.0,30.9062,31.0696,30.9062,31.0634,492100.0
2006-05-15 10:20:00,49.39,49.65,49.33,49.61,364500.0,31.0571,31.2206,31.0193,31.1954,364500.0
2006-05-15 10:25:00,49.61,49.69,49.38,49.47,507300.0,31.1954,31.2457,31.0508,31.1074,507300.0
2006-05-15 10:30:00,49.47,49.65,49.43,49.65,457500.0,31.1074,31.2206,31.0822,31.2206,457500.0
2006-05-15 10:35:00,49.65,49.77,49.63,49.73,514300.0,31.2206,31.296,31.208,31.2709,514300.0
2006-05-15 10:40:00,49.74,50.15,49.71,50.1,626500.0,31.2772,31.535,31.2583,31.5035,626500.0
2006-05-15 10:45:00,50.1,50.23,49.85,49.9,565700.0,31.5035,31.5853,31.3463,31.3778,565700.0
2006-05-15 10:50:00,49.9,49.92,49.84,49.86,393300.0,31.3778,31.3903,31.34,31.3526,393300.0
2006-05-15 10:55:00,49.86,49.95,49.79,49.9,359800.0,31.3526,31.4092,31.3086,31.3778,359800.0
2006-05-15 11:00:00,49.91,49.97,49.84,49.94,303400.0,31.384,31.4218,31.34,31.4029,303400.0
2006-05-15 11:05:00,49.94,50.17,49.94,50.14,286800.0,31.4029,31.5475,31.4029,31.5287,286800.0
2006-05-15 11:10:00,50.14,50.31,50.11,50.2,263800.0,31.5287,31.6356,31.5098,31.5664,263800.0
2006-05-15 11:15:00,50.2,50.42,50.09,50.11,206500.0,31.5664,31.7047,31.4972,31.5098,206500.0
2006-05-15 11:20:00,50.11,50.34,50.11,50.25,244100.0,31.5098,31.6544,31.5098,31.5978,244100.0
2006-05-15 11:25:00,50.25,50.27,50.1,50.24,227500.0,31.5978,31.6104,31.5035,31.5916,227500.0
2006-05-15 11:30:00,50.3,50.3,50.1,50.14,394200.0,31.6293,31.6293,31.5035,31.5287,394200.0
2006-05-15 11:35:00,50.11,50.17,50.1,50.16,243300.0,31.5098,31.5475,31.5035,31.5413,243300.0
2006-05-15 11:40:00,50.16,50.2,49.94,49.98,208100.0,31.5413,31.5664,31.4029,31.4281,208100.0
2006-05-15 11:45:00,49.98,50.05,49.82,49.96,323800.0,31.4281,31.4721,31.3275,31.4155,323800.0
2006-05-15 11:50:00,49.97,49.98,49.9,49.94,185300.0,31.4218,31.4281,31.3778,31.4029,185300.0
2006-05-15 11:55:00,49.94,49.94,49.84,49.93,229900.0,31.4029,31.4029,31.34,31.3966,229900.0
2006-05-15 12:00:00,49.9,49.94,49.75,49.88,100500.0,31.3778,31.4029,31.2834,31.3652,100500.0
2006-05-15 12:05:00,49.88,49.93,49.87,49.91,146700.0,31.3652,31.3966,31.3589,31.384,146700.0
2006-05-15 12:10:00,49.92,49.92,49.85,49.86,129500.0,31.3903,31.3903,31.3463,31.3526,129500.0
2006-05-15 12:15:00,49.87,49.87,49.78,49.84,218000.0,31.3589,31.3589,31.3023,31.34,218000.0
2006-05-15 12:20:00,49.82,49.82,49.76,49.78,94200.0,31.3275,31.3275,31.2897,31.3023,94200.0
2006-05-15 12:25:00,49.79,49.85,49.76,49.82,118100.0,31.3086,31.3463,31.2897,31.3275,118100.0
2006-05-15 12:30:00,49.82,49.87,49.71,49.74,214900.0,31.3275,31.3589,31.2583,31.2772,214900.0
2006-05-15 12:35:00,49.76,49.95,49.74,49.89,260300.0,31.2897,31.4092,31.2772,31.3715,260300.0
2006-05-15 12:40:00,49.9,50.0,49.85,49.95,176200.0,31.3778,31.4406,31.3463,31.4092,176200.0
2006-05-15 12:45:00,49.95,50.0,49.92,49.94,176200.0,31.4092,31.4406,31.3903,31.4029,176200.0
2006-05-15 12:50:00,49.93,49.97,49.92,49.95,99800.0,31.3966,31.4218,31.3903,31.4092,99800.0
2006-05-15 12:55:00,49.95,49.98,49.91,49.92,163400.0,31.4092,31.4281,31.384,31.3903,163400.0
2006-05-15 13:00:00,49.93,49.95,49.87,49.88,295000.0,31.3966,31.4092,31.3589,31.3652,295000.0
2006-05-15 13:05:00,49.88,49.93,49.87,49.92,119300.0,31.3652,31.3966,31.3589,31.3903,119300.0
2006-05-15 13:10:00,49.92,49.95,49.9,49.91,142500.0,31.3903,31.4092,31.3778,31.384,142500.0
2006-05-15 13:15:00,49.9,49.91,49.83,49.85,177900.0,31.3778,31.384,31.3337,31.3463,177900.0
2006-05-15 13:20:00,49.84,49.9,49.8,49.82,327000.0,31.34,31.3778,31.3149,31.3275,327000.0
2006-05-15 13:25:00,49.83,49.92,49.81,49.89,319100.0,31.3337,31.3903,31.3212,31.3715,319100.0
2006-05-15 13:30:00,49.89,49.94,49.83,49.89,189400.0,31.3715,31.4029,31.3337,31.3715,189400.0
2006-05-15 13:35:00,49.88,49.91,49.79,49.8,199200.0,31.3652,31.384,31.3086,31.3149,199200.0
2006-05-15 13:40:00,49.8,49.85,49.8,49.81,139400.0,31.3149,31.3463,31.3149,31.3212,139400.0
2006-05-15 13:45:00,49.82,49.9,49.82,49.88,265800.0,31.3275,31.3778,31.3275,31.3652,265800.0
2006-05-15 13:50:00,49.9,49.9,49.84,49.84,280500.0,31.3778,31.3778,31.34,31.34,280500.0
2006-05-15 13:55:00,49.85,49.87,49.83,49.84,95000.0,31.3463,31.3589,31.3337,31.34,95000.0
2006-05-15 14:00:00,49.85,49.9,49.84,49.86,185500.0,31.3463,31.3778,31.34,31.3526,185500.0
2006-05-15 14:05:00,49.86,49.88,49.84,49.84,156800.0,31.3526,31.3652,31.34,31.34,156800.0
2006-05-15 14:10:00,49.84,49.85,49.75,49.79,254200.0,31.34,31.3463,31.2834,31.3086,254200.0
2006-05-15 14:15:00,49.8,49.92,49.76,49.9,287000.0,31.3149,31.3903,31.2897,31.3778,287000.0
2006-05-15 14:20:00,49.9,49.98,49.84,49.86,266200.0,31.3778,31.4281,31.34,31.3526,266200.0
2006-05-15 14:25:00,49.85,49.9,49.84,49.86,175800.0,31.3463,31.3778,31.34,31.3526,175800.0
2006-05-15 14:30:00,49.9,49.93,49.81,49.91,175800.0,31.3778,31.3966,31.3212,31.384,175800.0
2006-05-15 14:35:00,49.91,50.11,49.9,50.08,236000.0,31.384,31.5098,31.3778,31.4909,236000.0
2006-05-15 14:40:00,50.09,50.11,49.91,49.95,159300.0,31.4972,31.5098,31.384,31.4092,159300.0
2006-05-15 14:45:00,49.96,49.99,49.93,49.97,183700.0,31.4155,31.4344,31.3966,31.4218,183700.0
2006-05-15 14:50:00,49.96,49.99,49.9,49.92,327100.0,31.4155,31.4344,31.3778,31.3903,327100.0
2006-05-15 14:55:00,49.91,49.96,49.91,49.94,144200.0,31.384,31.4155,31.384,31.4029,144200.0
2006-05-15 15:00:00,49.94,49.95,49.9,49.92,141900.0,31.4029,31.4092,31.3778,31.3903,141900.0
2006-05-15 15:05:00,49.92,49.97,49.92,49.95,164900.0,31.3903,31.4218,31.3903,31.4092,164900.0
2006-05-15 15:10:00,49.95,49.99,49.92,49.99,176100.0,31.4092,31.4344,31.3903,31.4344,176100.0
2006-05-15 15:15:00,49.98,50.0,49.94,49.99,200800.0,31.4281,31.4406,31.4029,31.4344,200800.0
2006-05-15 15:20:00,49.97,50.0,49.96,49.97,142800.0,31.4218,31.4406,31.4155,31.4218,142800.0
2006-05-15 15:25:00,49.95,50.01,49.95,50.0,150100.0,31.4092,31.4469,31.4092,31.4406,150100.0
2006-05-15 15:30:00,50.0,50.06,49.97,49.99,238700.0,31.4406,31.4784,31.4218,31.4344,238700.0
2006-05-15 15:35:00,49.99,50.06,49.97,49.99,360900.0,31.4344,31.4784,31.4218,31.4344,360900.0
2006-05-15 15:40:00,49.99,50.01,49.98,49.98,366400.0,31.4344,31.4469,31.4281,31.4281,366400.0
2006-05-15 15:45:00,50.0,50.08,49.99,50.08,292700.0,31.4406,31.4909,31.4344,31.4909,292700.0
2006-05-15 15:50:00,50.1,50.21,50.03,50.18,347200.0,31.5035,31.5727,31.4595,31.5538,347200.0
2006-05-15 15:55:00,50.18,50.18,50.0,50.0,211500.0,31.5538,31.5538,31.4406,31.4406,211500.0
2006-05-16 09:30:00,50.0,50.2,50.0,50.07,240900.0,31.4406,31.5664,31.4406,31.4847,240900.0
2006-05-16 09:35:00,50.08,50.09,49.95,50.03,205900.0,31.4909,31.4972,31.4092,31.4595,205900.0
2006-05-16 09:40:00,50.03,50.13,50.0,50.1,145100.0,31.4595,31.5224,31.4406,31.5035,145100.0
2006-05-16 09:45:00,50.17,50.17,50.0,50.0,127400.0,31.5475,31.5475,31.4406,31.4406,127400.0
2006-05-16 09:50:00,50.0,50.01,49.93,49.93,191200.0,31.4406,31.4469,31.3966,31.3966,191200.0
2006-05-16 09:55:00,49.94,49.95,49.89,49.9,234600.0,31.4029,31.4092,31.3715,31.3778,234600.0
2006-05-16 10:00:00,49.92,49.92,49.83,49.91,215800.0,31.3903,31.3903,31.3337,31.384,215800.0
2006-05-16 10:05:00,49.91,50.05,49.88,50.01,157100.0,31.384,31.4721,31.3652,31.4469,157100.0
2006-05-16 10:10:00,50.02,50.05,49.92,49.92,145300.0,31.4532,31.4721,31.3903,31.3903,145300.0
2006-05-16 10:15:00,49.92,49.93,49.88,49.88,308900.0,31.3903,31.3966,31.3652,31.3652,308900.0
2006-05-16 10:20:00,49.88,49.88,49.69,49.7,138200.0,31.3652,31.3652,31.2457,31.252,138200.0
2006-05-16 10:25:00,49.7,49.83,49.67,49.78,212900.0,31.252,31.3337,31.2331,31.3023,212900.0
2006-05-16 10:30:00,49.79,49.79,49.7,49.76,116600.0,31.3086,31.3086,31.252,31.2897,116600.0
2006-05-16 10:35:00,49.76,49.8,49.64,49.65,322100.0,31.2897,31.3149,31.2143,31.2206,322100.0
2006-05-16 10:40:00,49.65,49.65,49.58,49.61,113900.0,31.2206,31.2206,31.1765,31.1954,113900.0
2006-05-16 10:45:00,49.65,49.67,49.6,49.67,103100.0,31.2206,31.2331,31.1891,31.2331,103100.0
2006-05-16 10:50:00,49.66,49.73,49.66,49.69,114400.0,31.2268,31.2709,31.2268,31.2457,114400.0
2006-05-16 10:55:00,49.7,49.9,49.69,49.87,128400.0,31.252,31.3778,31.2457,31.3589,128400.0
2006-05-16 11:00:00,49.85,49.86,49.74,49.76,118700.0,31.3463,31.3526,31.2772,31.2897,118700.0
2006-05-16 11:05:00,49.75,49.81,49.71,49.75,145400.0,31.2834,31.3212,31.2583,31.2834,145400.0
2006-05-16 11:10:00,49.75,49.85,49.68,49.82,123800.0,31.2834,31.3463,31.2394,31.3275,123800.0
2006-05-16 11:15:00,49.82,49.85,49.77,49.79,54400.0,31.3275,31.3463,31.296,31.3086,54400.0
2006-05-16 11:20:00,49.8,49.87,49.78,49.82,135800.0,31.3149,31.3589,31.3023,31.3275,135800.0
2006-05-16 11:25:00,49.83,49.83,49.73,49.74,75700.0,31.3337,31.3337,31.2709,31.2772,75700.0
2006-05-16 11:30:00,49.75,49.83,49.71,49.83,113300.0,31.2834,31.3337,31.2583,31.3337,113300.0
2006-05-16 11:35:00,49.81,49.84,49.79,49.79,70600.0,31.3212,31.34,31.3086,31.3086,70600.0
2006-05-16 11:40:00,49.78,49.78,49.67,49.69,118900.0,31.3023,31.3023,31.2331,31.2457,118900.0
2006-05-16 11:45:00,49.69,49.69,49.62,49.62,76200.0,31.2457,31.2457,31.2017,31.2017,76200.0
2006-05-16 11:50:00,49.62,49.67,49.62,49.65,57100.0,31.2017,31.2331,31.2017,31.2206,57100.0
2006-05-16 11:55:00,49.66,49.69,49.64,49.65,90000.0,31.2268,31.2457,31.2143,31.2206,90000.0
2006-05-16 12:00:00,49.65,49.67,49.57,49.58,110000.0,31.2206,31.2331,31.1703,31.1765,110000.0
2006-05-16 12:05:00,49.57,49.6,49.55,49.56,207500.0,31.1703,31.1891,31.1577,31.164,207500.0
2006-05-16 12:10:00,49.65,49.65,49.55,49.56,221300.0,31.2206,31.2206,31.1577,31.164,221300.0
2006-05-16 12:15:00,49.56,49.59,49.5,49.54,210000.0,31.164,31.1828,31.1262,31.1514,210000.0
2006-05-16 12:20:00,49.53,49.54,49.45,49.46,179500.0,31.1451,31.1514,31.0948,31.1011,179500.0
2006-05-16 12:25:00,49.47,49.48,49.4,49.42,123200.0,31.1074,31.1137,31.0634,31.0759,123200.0
2006-05-16 12:30:00,49.42,49.42,49.35,49.36,128700.0,31.0759,31.0759,31.0319,31.0382,128700.0
2006-05-16 12:35:00,49.35,49.46,49.35,49.45,228800.0,31.0319,31.1011,31.0319,31.0948,228800.0
2006-05-16 12:40:00,49.46,49.46,49.41,49.41,158100.0,31.1011,31.1011,31.0696,31.0696,158100.0
2006-05-16 12:45:00,49.41,49.43,49.37,49.42,205300.0,31.0696,31.0822,31.0445,31.0759,205300.0
2006-05-16 12:50:00,49.42,49.44,49.41,49.41,118200.0,31.0759,31.0885,31.0696,31.0696,118200.0
2006-05-16 12:55:00,49.41,49.42,49.35,49.39,189200.0,31.0696,31.0759,31.0319,31.0571,189200.0
2006-05-16 13:00:00,49.39,49.43,49.36,49.36,165700.0,31.0571,31.0822,31.0382,31.0382,165700.0
2006-05-16 13:05:00,49.36,49.45,49.35,49.44,114600.0,31.0382,31.0948,31.0319,31.0885,114600.0
2006-05-16 13:10:00,49.44,49.5,49.42,49.48,75700.0,31.0885,31.1262,31.0759,31.1137,75700.0
2006-05-16 13:15:00,49.48,49.52,49.44,49.48,122000.0,31.1137,31.1388,31.0885,31.1137,122000.0
2006-05-16 13:20:00,49.48,49.49,49.42,49.42,90100.0,31.1137,31.1199,31.0759,31.0759,90100.0
2006-05-16 13:25:00,49.42,49.49,49.41,49.46,105100.0,31.0759,31.1199,31.0696,31.1011,105100.0
2006-05-16 13:30:00,49.47,49.49,49.42,49.44,117300.0,31.1074,31.1199,31.0759,31.0885,117300.0
2006-05-16 13:35:00,49.45,49.49,49.4,49.45,122800.0,31.0948,31.1199,31.0634,31.0948,122800.0
2006-05-16 13:40:00,49.43,49.46,49.4,49.45,220900.0,31.0822,31.1011,31.0634,31.0948,220900.0
2006-05-16 13:45:00,49.45,49.46,49.41,49.42,113000.0,31.0948,31.1011,31.0696,31.0759,113000.0
2006-05-16 13:50:00,49.44,49.46,49.41,49.43,85500.0,31.0885,31.1011,31.0696,31.0822,85500.0
2006-05-16 13:55:00,49.41,49.45,49.4,49.44,67100.0,31.0696,31.0948,31.0634,31.0885,67100.0
2006-05-16 14:00:00,49.44,49.46,49.42,49.44,116300.0,31.0885,31.1011,31.0759,31.0885,116300.0
2006-05-16 14:05:00,49.44,49.47,49.41,49.45,162700.0,31.0885,31.1074,31.0696,31.0948,162700.0
2006-05-16 14:10:00,49.45,49.53,49.42,49.42,111900.0,31.0948,31.1451,31.0759,31.0759,111900.0
2006-05-16 14:15:00,49.42,49.47,49.42,49.44,45900.0,31.0759,31.1074,31.0759,31.0885,45900.0
2006-05-16 14:20:00,49.44,49.45,49.38,49.39,171300.0,31.0885,31.0948,31.0508,31.0571,171300.0
2006-05-16 14:25:00,49.39,49.5,49.38,49.45,180500.0,31.0571,31.1262,31.0508,31.0948,180500.0
2006-05-16 14:30:00,49.45,49.47,49.43,49.45,71300.0,31.0948,31.1074,31.0822,31.0948,71300.0
2006-05-16 14:35:00,49.44,49.44,49.4,49.42,66100.0,31.0885,31.0885,31.0634,31.0759,66100.0
2006-05-16 14:40:00,49.42,49.42,49.38,49.38,84800.0,31.0759,31.0759,31.0508,31.0508,84800.0
2006-05-16 14:45:00,49.38,49.4,49.37,49.39,63700.0,31.0508,31.0634,31.0445,31.0571,63700.0
2006-05-16 14:50:00,49.38,49.41,49.36,49.37,128200.0,31.0508,31.0696,31.0382,31.0445,128200.0
2006-05-16 14:55:00,49.36,49.38,49.3,49.35,102200.0,31.0382,31.0508,31.0005,31.0319,102200.0
2006-05-16 15:00:00,49.36,49.41,49.35,49.4,191100.0,31.0382,31.0696,31.0319,31.0634,191100.0
2006-05-16 15:05:00,49.38,49.41,49.36,49.38,141700.0,31.0508,31.0696,31.0382,31.0508,141700.0
2006-05-16 15:10:00,49.38,49.42,49.36,49.36,137700.0,31.0508,31.0759,31.0382,31.0382,137700.0
2006-05-16 15:15:00,49.37,49.43,49.36,49.39,118400.0,31.0445,31.0822,31.0382,31.0571,118400.0
2006-05-16 15:20:00,49.38,49.39,49.28,49.28,136900.0,31.0508,31.0571,30.9879,30.9879,136900.0
2006-05-16 15:25:00,49.28,49.38,49.26,49.3,152800.0,30.9879,31.0508,30.9753,31.0005,152800.0
2006-05-16 15:30:00,49.3,49.33,49.27,49.3,100100.0,31.0005,31.0193,30.9816,31.0005,100100.0
2006-05-16 15:35:00,49.3,49.4,49.3,49.37,142600.0,31.0005,31.0634,31.0005,31.0445,142600.0
2006-05-16 15:40:00,49.37,49.39,49.36,49.37,168900.0,31.0445,31.0571,31.0382,31.0445,168900.0
2006-05-16 15:45:00,49.37,49.38,49.29,49.33,213700.0,31.0445,31.0508,30.9942,31.0193,213700.0
2006-05-16 15:50:00,49.33,49.34,49.25,49.26,126600.0,31.0193,31.0256,30.969,30.9753,126600.0
2006-05-16 15:55:00,49.26,49.31,49.22,49.3,184100.0,30.9753,31.0068,30.9502,31.0005,184100.0
2006-05-17 09:30:00,49.05,49.29,49.03,49.29,174200.0,30.9066,31.0578,30.894,31.0578,174200.0
2006-05-17 09:35:00,49.29,49.29,49.0,49.0,91700.0,31.0578,31.0578,30.8751,30.8751,91700.0
2006-05-17 09:40:00,49.0,49.1,48.92,49.02,165300.0,30.8751,30.9381,30.8247,30.8877,165300.0
2006-05-17 09:45:00,49.02,49.08,49.01,49.08,99900.0,30.8877,30.9255,30.8814,30.9255,99900.0
2006-05-17 09:50:00,49.08,49.12,48.99,49.02,109200.0,30.9255,30.9507,30.8688,30.8877,109200.0
2006-05-17 09:55:00,49.01,49.05,48.91,48.97,148600.0,30.8814,30.9066,30.8184,30.8562,148600.0
2006-05-17 10:00:00,48.95,49.04,48.94,48.96,112000.0,30.8436,30.9003,30.8373,30.8499,112000.0
2006-05-17 10:05:00,48.95,48.96,48.85,48.85,90100.0,30.8436,30.8499,30.7806,30.7806,90100.0
2006-05-17 10:10:00,48.85,48.91,48.78,48.8,83600.0,30.7806,30.8184,30.7365,30.7491,83600.0
2006-05-17 10:15:00,48.8,48.8,48.67,48.75,90300.0,30.7491,30.7491,30.6672,30.7176,90300.0
2006-05-17 10:20:00,48.76,48.79,48.73,48.75,49700.0,30.7239,30.7428,30.705,30.7176,49700.0
2006-05-17 10:25:00,48.75,49.08,48.75,49.05,95000.0,30.7176,30.9255,30.7176,30.9066,95000.0
2006-05-17 10:30:00,49.04,49.26,49.0,49.26,77600.0,30.9003,31.0389,30.8751,31.0389,77600.0
2006-05-17 10:35:00,49.24,49.31,49.23,49.25,88200.0,31.0263,31.0704,31.02,31.0326,88200.0
2006-05-17 10:40:00,49.25,49.25,49.05,49.05,112800.0,31.0326,31.0326,30.9066,30.9066,112800.0
2006-05-17 10:45:00,49.06,49.1,49.02,49.09,39300.0,30.9129,30.9381,30.8877,30.9318,39300.0
2006-05-17 10:50:00,49.09,49.18,49.06,49.16,94900.0,30.9318,30.9885,30.9129,30.9759,94900.0
2006-05-17 10:55:00,49.17,49.24,49.12,49.14,47300.0,30.9822,31.0263,30.9507,30.9633,47300.0
2006-05-17 11:00:00,49.12,49.14,48.99,49.03,176000.0,30.9507,30.9633,30.8688,30.894,176000.0
2006-05-17 11:05:00,49.02,49.02,48.91,48.94,99600.0,30.8877,30.8877,30.8184,30.8373,99600.0
2006-05-17 11:10:00,48.95,48.96,48.8,48.8,69800.0,30.8436,30.8499,30.7491,30.7491,69800.0
2006-05-17 11:15:00,48.8,48.86,48.73,48.86,88200.0,30.7491,30.7869,30.705,30.7869,88200.0
2006-05-17 11:20:00,48.86,48.88,48.82,48.84,65200.0,30.7869,30.7995,30.7617,30.7743,65200.0
2006-05-17 11:25:00,48.84,48.88,48.71,48.79,95000.0,30.7743,30.7995,30.6924,30.7428,95000.0
2006-05-17 11:30:00,48.79,48.83,48.73,48.78,57300.0,30.7428,30.768,30.705,30.7365,57300.0
2006-05-17 11:35:00,48.78,48.9,48.74,48.87,53800.0,30.7365,30.8121,30.7113,30.7932,53800.0
2006-05-17 11:40:00,48.88,49.11,48.88,49.06,72600.0,30.7995,30.9444,30.7995,30.9129,72600.0
2006-05-17 11:45:00,49.06,49.06,48.94,48.95,56100.0,30.9129,30.9129,30.8373,30.8436,56100.0
2006-05-17 11:50:00,48.94,49.0,48.91,48.98,40000.0,30.8373,30.8751,30.8184,30.8625,40000.0
2006-05-17 11:55:00,48.98,49.07,48.97,49.06,66600.0,30.8625,30.9192,30.8562,30.9129,66600.0
2006-05-17 12:00:00,49.06,49.07,48.95,48.99,60100.0,30.9129,30.9192,30.8436,30.8688,60100.0
2006-05-17 12:05:00,49.01,49.09,48.98,49.09,55600.0,30.8814,30.9318,30.8625,30.9318,55600.0
2006-05-17 12:10:00,49.1,49.24,49.1,49.21,49600.0,30.9381,31.0263,30.9381,31.0074,49600.0
2006-05-17 12:15:00,49.24,49.29,49.17,49.29,98100.0,31.0263,31.0578,30.9822,31.0578,98100.0
2006-05-17 12:20:00,49.27,49.28,49.16,49.16,65400.0,31.0452,31.0515,30.9759,30.9759,65400.0
2006-05-17 12:25:00,49.16,49.16,49.12,49.16,68100.0,30.9759,30.9759,30.9507,30.9759,68100.0
2006-05-17 12:30:00,49.16,49.21,49.16,49.19,30200.0,30.9759,31.0074,30.9759,30.9948,30200.0
2006-05-17 12:35:00,49.18,49.21,49.17,49.2,36500.0,30.9885,31.0074,30.9822,31.0011,36500.0
2006-05-17 12:40:00,49.22,49.25,49.21,49.22,42300.0,31.0137,31.0326,31.0074,31.0137,42300.0
2006-05-17 12:45:00,49.21,49.21,49.1,49.16,57400.0,31.0074,31.0074,30.9381,30.9759,57400.0
2006-05-17 12:50:00,49.16,49.16,49.02,49.04,102500.0,30.9759,30.9759,30.8877,30.9003,102500.0
2006-05-17 12:55:00,49.04,49.06,49.01,49.03,35600.0,30.9003,30.9129,30.8814,30.894,35600.0
2006-05-17 13:00:00,49.02,49.04,49.02,49.03,65800.0,30.8877,30.9003,30.8877,30.894,65800.0
2006-05-17 13:05:00,49.03,49.04,48.93,48.94,55900.0,30.894,30.9003,30.831,30.8373,55900.0
2006-05-17 13:10:00,48.94,49.0,48.91,48.91,50800.0,30.8373,30.8751,30.8184,30.8184,50800.0
2006-05-17 13:15:00,48.91,49.0,48.9,48.96,54000.0,30.8184,30.8751,30.8121,30.8499,54000.0
2006-05-17 13:20:00,48.97,48.99,48.94,48.98,20600.0,30.8562,30.8688,30.8373,30.8625,20600.0
2006-05-17 13:25:00,48.98,48.99,48.85,48.86,50100.0,30.8625,30.8688,30.7806,30.7869,50100.0
2006-05-17 13:30:00,48.86,48.88,48.84,48.85,40400.0,30.7869,30.7995,30.7743,30.7806,40400.0
2006-05-17 13:35:00,48.84,48.85,48.78,48.78,42400.0,30.7743,30.7806,30.7365,30.7365,42400.0
2006-05-17 13:40:00,48.79,48.81,48.75,48.76,47600.0,30.7428,30.7554,30.7176,30.7239,47600.0
2006-05-17 13:45:00,48.75,48.78,48.7,48.78,84200.0,30.7176,30.7365,30.6861,30.7365,84200.0
2006-05-17 13:50:00,48.78,48.85,48.77,48.82,58400.0,30.7365,30.7806,30.7302,30.7617,58400.0
2006-05-17 13:55:00,48.82,48.84,48.79,48.81,34200.0,30.7617,30.7743,30.7428,30.7554,34200.0
2006-05-17 14:00:00,48.81,48.81,48.74,48.74,27200.0,30.7554,30.7554,30.7113,30.7113,27200.0
2006-05-17 14:05:00,48.75,48.78,48.73,48.75,45400.0,30.7176,30.7365,30.705,30.7176,45400.0
2006-05-17 14:10:00,48.75,48.76,48.67,48.68,98800.0,30.7176,30.7239,30.6672,30.6735,98800.0
2006-05-17 14:15:00,48.67,48.69,48.61,48.63,66200.0,30.6672,30.6798,30.6294,30.642,66200.0
2006-05-17 14:20:00,48.63,48.69,48.6,48.64,57300.0,30.642,30.6798,30.6231,30.6483,57300.0
2006-05-17 14:25:00,48.64,48.71,48.62,48.71,31800.0,30.6483,30.6924,30.6357,30.6924,31800.0
2006-05-17 14:30:00,48.72,48.78,48.7,48.71,32900.0,30.6987,30.7365,30.6861,30.6924,32900.0
2006-05-17 14:35:00,48.7,48.79,48.64,48.65,48300.0,30.6861,30.7428,30.6483,30.6546,48300.0
2006-05-17 14:40:00,48.64,48.74,48.64,48.73,50900.0,30.6483,30.7113,30.6483,30.705,50900.0
2006-05-17 14:45:00,48.72,48.75,48.6,48.6,53100.0,30.6987,30.7176,30.6231,30.6231,53100.0
2006-05-17 14:50:00,48.6,48.61,48.47,48.51,79300.0,30.6231,30.6294,30.5411,30.5663,79300.0
2006-05-17 14:55:00,48.52,48.63,48.5,48.6,52700.0,30.5726,30.642,30.56,30.6231,52700.0
2006-05-17 15:00:00,48.59,48.65,48.59,48.65,52000.0,30.6168,30.6546,30.6168,30.6546,52000.0
2006-05-17 15:05:00,48.65,48.75,48.63,48.75,34400.0,30.6546,30.7176,30.642,30.7176,34400.0
2006-05-17 15:10:00,48.74,48.75,48.64,48.69,48000.0,30.7113,30.7176,30.6483,30.6798,48000.0
2006-05-17 15:15:00,48.7,48.76,48.7,48.7,41100.0,30.6861,30.7239,30.6861,30.6861,41100.0
2006-05-17 15:20:00,48.71,48.84,48.63,48.84,63500.0,30.6924,30.7743,30.642,30.7743,63500.0
2006-05-17 15:25:00,48.85,48.85,48.78,48.8,48800.0,30.7806,30.7806,30.7365,30.7491,48800.0
2006-05-17 15:30:00,48.81,48.87,48.81,48.87,78900.0,30.7554,30.7932,30.7554,30.7932,78900.0
2006-05-17 15:35:00,48.86,48.94,48.81,48.94,107300.0,30.7869,30.8373,30.7554,30.8373,107300.0
2006-05-17 15:40:00,48.94,48.97,48.91,48.92,207200.0,30.8373,30.8562,30.8184,30.8247,207200.0
2006-05-17 15:45:00,48.91,48.96,48.89,48.94,134500.0,30.8184,30.8499,30.8058,30.8373,134500.0
2006-05-17 15:50:00,48.94,48.94,48.75,48.76,109900.0,30.8373,30.8373,30.7176,30.7239,109900.0
2006-05-17 15:55:00,48.75,48.76,48.67,48.71,128600.0,30.7176,30.7239,30.6672,30.6924,128600.0
2006-05-18 09:30:00,48.85,48.95,48.76,48.88,124000.0,30.7806,30.8436,30.7239,30.7995,124000.0
2006-05-18 09:35:00,48.81,49.01,48.8,48.87,166800.0,30.7554,30.8814,30.7491,30.7932,166800.0
2006-05-18 09:40:00,48.88,49.0,48.8,48.92,67900.0,30.7995,30.8751,30.7491,30.8247,67900.0
2006-05-18 09:45:00,48.93,48.94,48.78,48.8,92000.0,30.831,30.8373,30.7365,30.7491,92000.0
2006-05-18 09:50:00,48.81,48.92,48.8,48.9,83200.0,30.7554,30.8247,30.7491,30.8121,83200.0
2006-05-18 09:55:00,48.91,48.91,48.75,48.77,95100.0,30.8184,30.8184,30.7176,30.7302,95100.0
2006-05-18 10:00:00,48.75,48.83,48.72,48.77,65800.0,30.7176,30.768,30.6987,30.7302,65800.0
2006-05-18 10:05:00,48.77,48.8,48.75,48.79,76200.0,30.7302,30.7491,30.7176,30.7428,76200.0
2006-05-18 10:10:00,48.79,48.87,48.73,48.82,37300.0,30.7428,30.7932,30.705,30.7617,37300.0
2006-05-18 10:15:00,48.81,48.81,48.61,48.69,125800.0,30.7554,30.7554,30.6294,30.6798,125800.0
2006-05-18 10:20:00,48.69,48.77,48.61,48.73,78400.0,30.6798,30.7302,30.6294,30.705,78400.0
2006-05-18 10:25:00,48.71,48.85,48.7,48.82,41800.0,30.6924,30.7806,30.6861,30.7617,41800.0
2006-05-18 10:30:00,48.81,48.85,48.76,48.76,50400.0,30.7554,30.7806,30.7239,30.7239,50400.0
2006-05-18 10:35:00,48.75,48.78,48.68,48.77,73600.0,30.7176,30.7365,30.6735,30.7302,73600.0
2006-05-18 10:40:00,48.78,48.87,48.78,48.8,55600.0,30.7365,30.7932,30.7365,30.7491,55600.0
2006-05-18 10:45:00,48.79,48.8,48.71,48.75,68500.0,30.7428,30.7491,30.6924,30.7176,68500.0
2006-05-18 10:50:00,48.75,48.83,48.7,48.81,50000.0,30.7176,30.768,30.6861,30.7554,50000.0
2006-05-18 10:55:00,48.79,48.83,48.75,48.79,42600.0,30.7428,30.768,30.7176,30.7428,42600.0
2006-05-18 11:00:00,48.79,48.79,48.64,48.67,73900.0,30.7428,30.7428,30.6483,30.6672,73900.0
2006-05-18 11:05:00,48.66,48.7,48.63,48.69,78200.0,30.6609,30.6861,30.642,30.6798,78200.0
2006-05-18 11:10:00,48.67,48.7,48.62,48.65,52600.0,30.6672,30.6861,30.6357,30.6546,52600.0
2006-05-18 11:15:00,48.65,48.67,48.61,48.62,55500.0,30.6546,30.6672,30.6294,30.6357,55500.0
2006-05-18 11:20:00,48.62,48.7,48.6,48.68,73400.0,30.6357,30.6861,30.6231,30.6735,73400.0
2006-05-18 11:25:00,48.68,48.9,48.65,48.85,40300.0,30.6735,30.8121,30.6546,30.7806,40300.0
2006-05-18 11:30:00,48.87,48.9,48.78,48.9,59500.0,30.7932,30.8121,30.7365,30.8121,59500.0
2006-05-18 11:35:00,48.89,48.95,48.87,48.94,52700.0,30.8058,30.8436,30.7932,30.8373,52700.0
2006-05-18 11:40:00,48.94,48.98,48.86,48.86,33500.0,30.8373,30.8625,30.7869,30.7869,33500.0
2006-05-18 11:45:00,48.89,48.92,48.84,48.85,20400.0,30.8058,30.8247,30.7743,30.7806,20400.0
2006-05-18 11:50:00,48.85,48.85,48.68,48.7,21800.0,30.7806,30.7806,30.6735,30.6861,21800.0
2006-05-18 11:55:00,48.67,48.75,48.65,48.72,50100.0,30.6672,30.7176,30.6546,30.6987,50100.0
2006-05-18 12:00:00,48.73,48.84,48.65,48.82,69400.0,30.705,30.7743,30.6546,30.7617,69400.0
2006-05-18 12:05:00,48.85,48.92,48.78,48.86,33900.0,30.7806,30.8247,30.7365,30.7869,33900.0
2006-05-18 12:10:00,48.84,48.84,48.75,48.82,21400.0,30.7743,30.7743,30.7176,30.7617,21400.0
2006-05-18 12:15:00,48.82,48.87,48.81,48.82,53900.0,30.7617,30.7932,30.7554,30.7617,53900.0
2006-05-18 12:20:00,48.81,48.81,48.67,48.71,50600.0,30.7554,30.7554,30.6672,30.6924,50600.0
2006-05-18 12:25:00,48.71,48.82,48.68,48.77,18300.0,30.6924,30.7617,30.6735,30.7302,18300.0
2006-05-18 12:30:00,48.77,48.81,48.75,48.8,63500.0,30.7302,30.7554,30.7176,30.7491,63500.0
2006-05-18 12:35:00,48.79,48.85,48.72,48.72,20300.0,30.7428,30.7806,30.6987,30.6987,20300.0
2006-05-18 12:40:00,48.72,48.76,48.66,48.66,40500.0,30.6987,30.7239,30.6609,30.6609,40500.0
2006-05-18 12:45:00,48.67,48.7,48.66,48.67,107200.0,30.6672,30.6861,30.6609,30.6672,107200.0
2006-05-18 12:50:00,48.66,48.66,48.56,48.63,69000.0,30.6609,30.6609,30.5979,30.642,69000.0
2006-05-18 12:55:00,48.63,48.63,48.51,48.52,48500.0,30.642,30.642,30.5663,30.5726,48500.0
2006-05-18 13:00:00,48.51,48.63,48.47,48.63,107600.0,30.5663,30.642,30.5411,30.642,107600.0
2006-05-18 13:05:00,48.65,48.68,48.6,48.6,29800.0,30.6546,30.6735,30.6231,30.6231,29800.0
2006-05-18 13:10:00,48.6,48.65,48.59,48.6,46800.0,30.6231,30.6546,30.6168,30.6231,46800.0
2006-05-18 13:15:00,48.59,48.7,48.57,48.65,22100.0,30.6168,30.6861,30.6042,30.6546,22100.0
2006-05-18 13:20:00,48.65,48.73,48.65,48.73,27900.0,30.6546,30.705,30.6546,30.705,27900.0
2006-05-18 13:25:00,48.73,48.83,48.72,48.81,29100.0,30.705,30.768,30.6987,30.7554,29100.0
2006-05-18 13:30:00,48.8,48.86,48.79,48.85,27200.0,30.7491,30.7869,30.7428,30.7806,27200.0
2006-05-18 13:35:00,48.84,48.84,48.77,48.84,77300.0,30.7743,30.7743,30.7302,30.7743,77300.0
2006-05-18 13:40:00,48.84,48.84,48.77,48.83,71900.0,30.7743,30.7743,30.7302,30.768,71900.0
2006-05-18 13:45:00,48.82,48.83,48.74,48.77,48500.0,30.7617,30.768,30.7113,30.7302,48500.0
2006-05-18 13:50:00,48.75,48.81,48.74,48.81,27900.0,30.7176,30.7554,30.7113,30.7554,27900.0
2006-05-18 13:55:00,48.8,48.83,48.76,48.81,78700.0,30.7491,30.768,30.7239,30.7554,78700.0
2006-05-18 14:00:00,48.81,48.83,48.74,48.81,45400.0,30.7554,30.768,30.7113,30.7554,45400.0
2006-05-18 14:05:00,48.8,48.8,48.7,48.7,30500.0,30.7491,30.7491,30.6861,30.6861,30500.0
2006-05-18 14:10:00,48.71,48.74,48.7,48.71,17700.0,30.6924,30.7113,30.6861,30.6924,17700.0
2006-05-18 14:15:00,48.71,48.77,48.71,48.71,32200.0,30.6924,30.7302,30.6924,30.6924,32200.0
2006-05-18 14:20:00,48.73,48.8,48.72,48.78,84600.0,30.705,30.7491,30.6987,30.7365,84600.0
2006-05-18 14:25:00,48.78,48.8,48.7,48.7,54900.0,30.7365,30.7491,30.6861,30.6861,54900.0
2006-05-18 14:30:00,48.71,48.78,48.68,48.75,25300.0,30.6924,30.7365,30.6735,30.7176,25300.0
2006-05-18 14:35:00,48.78,48.79,48.74,48.77,21100.0,30.7365,30.7428,30.7113,30.7302,21100.0
2006-05-18 14:40:00,48.75,48.83,48.75,48.75,71200.0,30.7176,30.768,30.7176,30.7176,71200.0
2006-05-18 14:45:00,48.77,48.81,48.75,48.8,28700.0,30.7302,30.7554,30.7176,30.7491,28700.0
2006-05-18 14:50:00,48.81,48.83,48.77,48.81,35200.0,30.7554,30.768,30.7302,30.7554,35200.0
2006-05-18 14:55:00,48.81,48.82,48.72,48.75,82500.0,30.7554,30.7617,30.6987,30.7176,82500.0
2006-05-18 15:00:00,48.76,48.78,48.7,48.78,47000.0,30.7239,30.7365,30.6861,30.7365,47000.0
2006-05-18 15:05:00,48.78,48.78,48.72,48.74,51300.0,30.7365,30.7365,30.6987,30.7113,51300.0
2006-05-18 15:10:00,48.73,48.77,48.7,48.72,60200.0,30.705,30.7302,30.6861,30.6987,60200.0
2006-05-18 15:15:00,48.73,48.78,48.69,48.7,112600.0,30.705,30.7365,30.6798,30.6861,112600.0
2006-05-18 15:20:00,48.7,48.73,48.6,48.6,203900.0,30.6861,30.705,30.6231,30.6231,203900.0
2006-05-18 15:25:00,48.61,48.62,48.5,48.58,137200.0,30.6294,30.6357,30.56,30.6105,137200.0
2006-05-18 15:30:00,48.6,48.65,48.55,48.6,72800.0,30.6231,30.6546,30.5916,30.6231,72800.0
2006-05-18 15:35:00,48.58,48.69,48.54,48.57,103600.0,30.6105,30.6798,30.5853,30.6042,103600.0
2006-05-18 15:40:00,48.58,48.58,48.49,48.52,130900.0,30.6105,30.6105,30.5537,30.5726,130900.0
2006-05-18 15:45:00,48.52,48.6,48.51,48.53,163500.0,30.5726,30.6231,30.5663,30.5789,163500.0
2006-05-18 15:50:00,48.54,48.6,48.53,48.57,153400.0,30.5853,30.6231,30.5789,30.6042,153400.0
2006-05-18 15:55:00,48.58,48.58,48.42,48.43,175900.0,30.6105,30.6105,30.5096,30.5159,175900.0
2006-05-19 09:30:00,48.5,48.6,48.5,48.52,550400.0,30.56,30.6231,30.56,30.5726,550400.0
2006-05-19 09:35:00,48.52,48.53,48.45,48.5,168200.0,30.5726,30.5789,30.5285,30.56,168200.0
2006-05-19 09:40:00,48.5,48.56,48.46,48.5,50100.0,30.56,30.5979,30.5348,30.56,50100.0
2006-05-19 09:45:00,48.5,48.55,48.42,48.45,47400.0,30.56,30.5916,30.5096,30.5285,47400.0
2006-05-19 09:50:00,48.45,48.45,48.38,48.4,54700.0,30.5285,30.5285,30.4844,30.497,54700.0
2006-05-19 09:55:00,48.4,48.44,48.33,48.38,51400.0,30.497,30.5222,30.4529,30.4844,51400.0
2006-05-19 10:00:00,48.4,48.48,48.32,48.45,179200.0,30.497,30.5474,30.4466,30.5285,179200.0
2006-05-19 10:05:00,48.45,48.49,48.43,48.46,75100.0,30.5285,30.5537,30.5159,30.5348,75100.0
2006-05-19 10:10:00,48.48,48.48,48.33,48.34,53500.0,30.5474,30.5474,30.4529,30.4592,53500.0
2006-05-19 10:15:00,48.35,48.37,48.29,48.29,39700.0,30.4655,30.4781,30.4277,30.4277,39700.0
2006-05-19 10:20:00,48.29,48.35,48.27,48.35,40700.0,30.4277,30.4655,30.4151,30.4655,40700.0
2006-05-19 10:25:00,48.35,48.44,48.28,48.43,91000.0,30.4655,30.5222,30.4214,30.5159,91000.0
2006-05-19 10:30:00,48.42,48.5,48.36,48.41,56700.0,30.5096,30.56,30.4718,30.5033,56700.0
2006-05-19 10:35:00,48.39,48.46,48.34,48.43,33600.0,30.4907,30.5348,30.4592,30.5159,33600.0
2006-05-19 10:40:00,48.44,48.49,48.33,48.46,35300.0,30.5222,30.5537,30.4529,30.5348,35300.0
2006-05-19 10:45:00,48.47,48.5,48.4,48.44,71400.0,30.5411,30.56,30.497,30.5222,71400.0
2006-05-19 10:50:00,48.43,48.47,48.37,48.43,96900.0,30.5159,30.5411,30.4781,30.5159,96900.0
2006-05-19 10:55:00,48.43,48.51,48.4,48.51,30500.0,30.5159,30.5663,30.497,30.5663,30500.0
2006-05-19 11:00:00,48.47,48.5,48.44,48.49,78300.0,30.5411,30.56,30.5222,30.5537,78300.0
2006-05-19 11:05:00,48.49,48.57,48.49,48.49,77600.0,30.5537,30.6042,30.5537,30.5537,77600.0
2006-05-19 11:10:00,48.49,48.52,48.33,48.5,144800.0,30.5537,30.5726,30.4529,30.56,144800.0
2006-05-19 11:15:00,48.5,48.55,48.41,48.55,133100.0,30.56,30.5916,30.5033,30.5916,133100.0
2006-05-19 11:20:00,48.54,48.7,48.49,48.67,102600.0,30.5853,30.6861,30.5537,30.6672,102600.0
2006-05-19 11:25:00,48.66,48.69,48.55,48.67,46800.0,30.6609,30.6798,30.5916,30.6672,46800.0
2006-05-19 11:30:00,48.67,48.71,48.65,48.69,36400.0,30.6672,30.6924,30.6546,30.6798,36400.0
2006-05-19 11:35:00,48.69,48.78,48.69,48.77,112900.0,30.6798,30.7365,30.6798,30.7302,112900.0
2006-05-19 11:40:00,48.77,48.79,48.62,48.74,38000.0,30.7302,30.7428,30.6357,30.7113,38000.0
2006-05-19 11:45:00,48.73,48.84,48.73,48.76,27300.0,30.705,30.7743,30.705,30.7239,27300.0
2006-05-19 11:50:00,48.78,48.8,48.69,48.74,60200.0,30.7365,30.7491,30.6798,30.7113,60200.0
2006-05-19 11:55:00,48.73,48.77,48.67,48.77,25100.0,30.705,30.7302,30.6672,30.7302,25100.0
2006-05-19 12:00:00,48.77,48.86,48.71,48.81,38400.0,30.7302,30.7869,30.6924,30.7554,38400.0
2006-05-19 12:05:00,48.79,48.89,48.76,48.86,28900.0,30.7428,30.8058,30.7239,30.7869,28900.0
2006-05-19 12:10:00,48.87,48.96,48.87,48.88,47400.0,30.7932,30.8499,30.7932,30.7995,47400.0
2006-05-19 12:15:00,48.87,48.95,48.85,48.94,31400.0,30.7932,30.8436,30.7806,30.8373,31400.0
2006-05-19 12:20:00,48.95,48.96,48.91,48.93,29000.0,30.8436,30.8499,30.8184,30.831,29000.0
2006-05-19 12:25:00,48.92,48.94,48.85,48.92,75300.0,30.8247,30.8373,30.7806,30.8247,75300.0
2006-05-19 12:30:00,48.92,48.96,48.85,48.95,34100.0,30.8247,30.8499,30.7806,30.8436,34100.0
2006-05-19 12:35:00,48.96,49.19,48.94,49.1,81900.0,30.8499,30.9948,30.8373,30.9381,81900.0
2006-05-19 12:40:00,49.1,49.2,48.99,49.18,61600.0,30.9381,31.0011,30.8688,30.9885,61600.0
2006-05-19 12:45:00,49.2,49.2,48.95,49.04,52800.0,31.0011,31.0011,30.8436,30.9003,52800.0
2006-05-19 12:50:00,49.03,49.2,49.03,49.2,80200.0,30.894,31.0011,30.894,31.0011,80200.0
2006-05-19 12:55:00,49.2,49.21,49.07,49.07,87800.0,31.0011,31.0074,30.9192,30.9192,87800.0
2006-05-19 13:00:00,49.06,49.08,49.03,49.05,40800.0,30.9129,30.9255,30.894,30.9066,40800.0
2006-05-19 13:05:00,49.04,49.08,49.0,49.05,105200.0,30.9003,30.9255,30.8751,30.9066,105200.0
2006-05-19 13:10:00,49.05,49.08,49.03,49.05,87900.0,30.9066,30.9255,30.894,30.9066,87900.0
2006-05-19 13:15:00,49.05,49.13,49.05,49.06,110200.0,30.9066,30.957,30.9066,30.9129,110200.0
2006-05-19 13:20:00,49.08,49.2,49.03,49.18,74500.0,30.9255,31.0011,30.894,30.9885,74500.0
2006-05-19 13:25:00,49.18,49.33,49.13,49.16,106100.0,30.9885,31.083,30.957,30.9759,106100.0
2006-05-19 13:30:00,49.16,49.19,49.08,49.17,52100.0,30.9759,30.9948,30.9255,30.9822,52100.0
2006-05-19 13:35:00,49.17,49.2,49.1,49.18,68800.0,30.9822,31.0011,30.9381,30.9885,68800.0
2006-05-19 13:40:00,49.18,49.21,49.14,49.17,32800.0,30.9885,31.0074,30.9633,30.9822,32800.0
2006-05-19 13:45:00,49.17,49.32,49.17,49.19,107600.0,30.9822,31.0767,30.9822,30.9948,107600.0
2006-05-19 13:50:00,49.19,49.26,49.19,49.25,45000.0,30.9948,31.0389,30.9948,31.0326,45000.0
2006-05-19 13:55:00,49.25,49.39,49.25,49.35,64500.0,31.0326,31.1208,31.0326,31.0956,64500.0
2006-05-19 14:00:00,49.35,49.39,49.16,49.21,50400.0,31.0956,31.1208,30.9759,31.0074,50400.0
2006-05-19 14:05:00,49.21,49.21,48.98,48.99,106700.0,31.0074,31.0074,30.8625,30.8688,106700.0
2006-05-19 14:10:00,48.99,49.13,48.97,49.1,109700.0,30.8688,30.957,30.8562,30.9381,109700.0
2006-05-19 14:15:00,49.09,49.11,48.99,49.07,65700.0,30.9318,30.9444,30.8688,30.9192,65700.0
2006-05-19 14:20:00,49.07,49.16,49.05,49.16,135400.0,30.9192,30.9759,30.9066,30.9759,135400.0
2006-05-19 14:25:00,49.15,49.16,49.03,49.13,46900.0,30.9696,30.9759,30.894,30.957,46900.0
2006-05-19 14:30:00,49.14,49.16,48.98,48.98,110400.0,30.9633,30.9759,30.8625,30.8625,110400.0
2006-05-19 14:35:00,48.97,49.05,48.94,49.04,39900.0,30.8562,30.9066,30.8373,30.9003,39900.0
2006-05-19 14:40:00,49.04,49.11,49.03,49.09,46600.0,30.9003,30.9444,30.894,30.9318,46600.0
2006-05-19 14:45:00,49.08,49.12,49.02,49.04,77900.0,30.9255,30.9507,30.8877,30.9003,77900.0
2006-05-19 14:50:00,49.03,49.03,48.92,48.96,71400.0,30.894,30.894,30.8247,30.8499,71400.0
2006-05-19 14:55:00,48.95,48.97,48.91,48.93,58000.0,30.8436,30.8562,30.8184,30.831,58000.0
2006-05-19 15:00:00,48.93,48.99,48.93,48.96,63100.0,30.831,30.8688,30.831,30.8499,63100.0
2006-05-19 15:05:00,48.95,48.97,48.9,48.96,50400.0,30.8436,30.8562,30.8121,30.8499,50400.0
2006-05-19 15:10:00,48.96,48.96,48.77,48.87,130500.0,30.8499,30.8499,30.7302,30.7932,130500.0
2006-05-19 15:15:00,48.87,48.99,48.86,48.96,58600.0,30.7932,30.8688,30.7869,30.8499,58600.0
2006-05-19 15:20:00,48.95,48.97,48.9,48.91,52100.0,30.8436,30.8562,30.8121,30.8184,52100.0
2006-05-19 15:25:00,48.91,49.08,48.9,49.04,112300.0,30.8184,30.9255,30.8121,30.9003,112300.0
2006-05-19 15:30:00,49.06,49.08,48.91,48.91,53000.0,30.9129,30.9255,30.8184,30.8184,53000.0
2006-05-19 15:35:00,48.91,48.91,48.88,48.9,77200.0,30.8184,30.8184,30.7995,30.8121,77200.0
2006-05-19 15:40:00,48.89,49.05,48.88,49.05,75500.0,30.8058,30.9066,30.7995,30.9066,75500.0
2006-05-19 15:45:00,49.05,49.14,49.05,49.12,99100.0,30.9066,30.9633,30.9066,30.9507,99100.0
2006-05-19 15:50:00,49.12,49.19,49.09,49.18,86900.0,30.9507,30.9948,30.9318,30.9885,86900.0
2006-05-19 15:55:00,49.18,49.2,49.09,49.15,114200.0,30.9885,31.0011,30.9318,30.9696,114200.0
2006-05-22 09:30:00,49.06,49.2,49.05,49.12,133200.0,30.9129,31.0011,30.9066,30.9507,133200.0
2006-05-22 09:35:00,49.12,49.31,49.06,49.24,104100.0,30.9507,31.0704,30.9129,31.0263,104100.0
2006-05-22 09:40:00,49.29,49.43,49.16,49.21,112700.0,31.0578,31.146,30.9759,31.0074,112700.0
2006-05-22 09:45:00,49.21,49.3,49.13,49.2,38700.0,31.0074,31.0641,30.957,31.0011,38700.0
2006-05-22 09:50:00,49.2,49.26,49.1,49.21,38800.0,31.0011,31.0389,30.9381,31.0074,38800.0
2006-05-22 09:55:00,49.24,49.24,48.87,48.9,60700.0,31.0263,31.0263,30.7932,30.8121,60700.0
2006-05-22 10:00:00,48.9,48.9,48.66,48.69,174700.0,30.8121,30.8121,30.6609,30.6798,174700.0
2006-05-22 10:05:00,48.71,48.71,48.64,48.69,89500.0,30.6924,30.6924,30.6483,30.6798,89500.0
2006-05-22 10:10:00,48.7,48.75,48.66,48.73,51800.0,30.6861,30.7176,30.6609,30.705,51800.0
2006-05-22 10:15:00,48.73,48.76,48.66,48.75,56300.0,30.705,30.7239,30.6609,30.7176,56300.0
2006-05-22 10:20:00,48.73,48.86,48.73,48.84,69800.0,30.705,30.7869,30.705,30.7743,69800.0
2006-05-22 10:25:00,48.83,48.95,48.8,48.86,53000.0,30.768,30.8436,30.7491,30.7869,53000.0
2006-05-22 10:30:00,48.87,49.0,48.85,48.99,67800.0,30.7932,30.8751,30.7806,30.8688,67800.0
2006-05-22 10:35:00,48.99,49.09,48.99,49.04,73200.0,30.8688,30.9318,30.8688,30.9003,73200.0
2006-05-22 10:40:00,49.04,49.06,48.95,48.99,41700.0,30.9003,30.9129,30.8436,30.8688,41700.0
2006-05-22 10:45:00,48.99,49.01,48.96,49.01,34400.0,30.8688,30.8814,30.8499,30.8814,34400.0
2006-05-22 10:50:00,49.0,49.03,48.94,49.02,50500.0,30.8751,30.894,30.8373,30.8877,50500.0
2006-05-22 10:55:00,49.02,49.02,48.91,48.91,46600.0,30.8877,30.8877,30.8184,30.8184,46600.0
2006-05-22 11:00:00,48.93,48.93,48.8,48.8,50100.0,30.831,30.831,30.7491,30.7491,50100.0
2006-05-22 11:05:00,48.8,48.82,48.73,48.73,50400.0,30.7491,30.7617,30.705,30.705,50400.0
2006-05-22 11:10:00,48.75,48.79,48.66,48.71,38900.0,30.7176,30.7428,30.6609,30.6924,38900.0
2006-05-22 11:15:00,48.7,48.79,48.68,48.76,81000.0,30.6861,30.7428,30.6735,30.7239,81000.0
2006-05-22 11:20:00,48.76,48.94,48.76,48.88,62000.0,30.7239,30.8373,30.7239,30.7995,62000.0
2006-05-22 11:25:00,48.88,48.9,48.77,48.9,57800.0,30.7995,30.8121,30.7302,30.8121,57800.0
2006-05-22 11:30:00,48.9,49.08,48.9,49.01,95900.0,30.8121,30.9255,30.8121,30.8814,95900.0
2006-05-22 11:35:00,49.0,49.03,48.9,48.9,48000.0,30.8751,30.894,30.8121,30.8121,48000.0
2006-05-22 11:40:00,48.92,48.96,48.89,48.89,38800.0,30.8247,30.8499,30.8058,30.8058,38800.0
2006-05-22 11:45:00,48.89,48.94,48.87,48.9,49200.0,30.8058,30.8373,30.7932,30.8121,49200.0
2006-05-22 11:50:00,48.91,48.95,48.79,48.95,49700.0,30.8184,30.8436,30.7428,30.8436,49700.0
2006-05-22 11:55:00,48.94,49.13,48.9,49.0,85200.0,30.8373,30.957,30.8121,30.8751,85200.0
2006-05-22 12:00:00,48.99,49.08,48.98,49.05,59500.0,30.8688,30.9255,30.8625,30.9066,59500.0
2006-05-22 12:05:00,49.06,49.15,48.95,49.01,59300.0,30.9129,30.9696,30.8436,30.8814,59300.0
2006-05-22 12:10:00,49.01,49.08,48.97,49.01,26000.0,30.8814,30.9255,30.8562,30.8814,26000.0
2006-05-22 12:15:00,49.0,49.01,48.95,48.97,37700.0,30.8751,30.8814,30.8436,30.8562,37700.0
2006-05-22 12:20:00,48.96,48.99,48.81,48.86,57400.0,30.8499,30.8688,30.7554,30.7869,57400.0
2006-05-22 12:25:00,48.85,48.87,48.75,48.79,55400.0,30.7806,30.7932,30.7176,30.7428,55400.0
2006-05-22 12:30:00,48.78,48.92,48.77,48.86,59000.0,30.7365,30.8247,30.7302,30.7869,59000.0
2006-05-22 12:35:00,48.85,48.85,48.8,48.8,26300.0,30.7806,30.7806,30.7491,30.7491,26300.0
2006-05-22 12:40:00,48.8,48.83,48.74,48.82,32400.0,30.7491,30.768,30.7113,30.7617,32400.0
2006-05-22 12:45:00,48.83,49.06,48.83,48.99,107300.0,30.768,30.9129,30.768,30.8688,107300.0
2006-05-22 12:50:00,48.99,49.03,48.93,48.96,99500.0,30.8688,30.894,30.831,30.8499,99500.0
2006-05-22 12:55:00,48.96,48.97,48.76,48.85,71600.0,30.8499,30.8562,30.7239,30.7806,71600.0
2006-05-22 13:00:00,48.86,48.92,48.8,48.91,43100.0,30.7869,30.8247,30.7491,30.8184,43100.0
2006-05-22 13:05:00,48.91,48.94,48.85,48.85,19900.0,30.8184,30.8373,30.7806,30.7806,19900.0
2006-05-22 13:10:00,48.85,48.93,48.85,48.93,19800.0,30.7806,30.831,30.7806,30.831,19800.0
2006-05-22 13:15:00,48.92,48.96,48.91,48.95,26800.0,30.8247,30.8499,30.8184,30.8436,26800.0
2006-05-22 13:20:00,48.94,48.99,48.94,48.99,29700.0,30.8373,30.8688,30.8373,30.8688,29700.0
2006-05-22 13:25:00,48.98,49.03,48.98,49.0,30700.0,30.8625,30.894,30.8625,30.8751,30700.0
2006-05-22 13:30:00,49.01,49.02,48.96,48.98,19500.0,30.8814,30.8877,30.8499,30.8625,19500.0
2006-05-22 13:35:00,48.97,49.0,48.95,48.99,37500.0,30.8562,30.8751,30.8436,30.8688,37500.0
2006-05-22 13:40:00,49.01,49.01,48.93,48.96,33600.0,30.8814,30.8814,30.831,30.8499,33600.0
2006-05-22 13:45:00,48.96,49.0,48.92,48.98,27400.0,30.8499,30.8751,30.8247,30.8625,27400.0
2006-05-22 13:50:00,48.98,49.06,48.95,49.02,39900.0,30.8625,30.9129,30.8436,30.8877,39900.0
2006-05-22 13:55:00,49.01,49.05,49.0,49.0,25500.0,30.8814,30.9066,30.8751,30.8751,25500.0
2006-05-22 14:00:00,49.0,49.03,48.87,48.89,58000.0,30.8751,30.894,30.7932,30.8058,58000.0
2006-05-22 14:05:00,48.87,48.99,48.83,48.98,38100.0,30.7932,30.8688,30.768,30.8625,38100.0
2006-05-22 14:10:00,48.98,49.1,48.98,49.06,62700.0,30.8625,30.9381,30.8625,30.9129,62700.0
2006-05-22 14:15:00,49.06,49.14,49.01,49.11,98300.0,30.9129,30.9633,30.8814,30.9444,98300.0
2006-05-22 14:20:00,49.11,49.3,49.09,49.28,107900.0,30.9444,31.0641,30.9318,31.0515,107900.0
2006-05-22 14:25:00,49.29,49.35,49.24,49.24,77700.0,31.0578,31.0956,31.0263,31.0263,77700.0
2006-05-22 14:30:00,49.24,49.25,49.17,49.18,40600.0,31.0263,31.0326,30.9822,30.9885,40600.0
2006-05-22 14:35:00,49.19,49.23,49.17,49.17,49900.0,30.9948,31.02,30.9822,30.9822,49900.0
2006-05-22 14:40:00,49.16,49.16,49.07,49.07,66700.0,30.9759,30.9759,30.9192,30.9192,66700.0
2006-05-22 14:45:00,49.07,49.09,49.05,49.05,28800.0,30.9192,30.9318,30.9066,30.9066,28800.0
2006-05-22 14:50:00,49.05,49.14,49.05,49.12,45700.0,30.9066,30.9633,30.9066,30.9507,45700.0
2006-05-22 14:55:00,49.13,49.14,49.09,49.12,34400.0,30.957,30.9633,30.9318,30.9507,34400.0
2006-05-22 15:00:00,49.12,49.15,49.07,49.14,50200.0,30.9507,30.9696,30.9192,30.9633,50200.0
2006-05-22 15:05:00,49.15,49.21,49.15,49.21,31300.0,30.9696,31.0074,30.9696,31.0074,31300.0
2006-05-22 15:10:00,49.21,49.24,49.1,49.13,44900.0,31.0074,31.0263,30.9381,30.957,44900.0
2006-05-22 15:15:00,49.12,49.27,49.12,49.26,102700.0,30.9507,31.0452,30.9507,31.0389,102700.0
2006-05-22 15:20:00,49.26,49.31,49.21,49.27,77900.0,31.0389,31.0704,31.0074,31.0452,77900.0
2006-05-22 15:25:00,49.28,49.35,49.26,49.33,67200.0,31.0515,31.0956,31.0389,31.083,67200.0
2006-05-22 15:30:00,49.33,49.35,49.3,49.34,75200.0,31.083,31.0956,31.0641,31.0893,75200.0
2006-05-22 15:35:00,49.33,49.42,49.33,49.41,75200.0,31.083,31.1397,31.083,31.1334,75200.0
2006-05-22 15:40:00,49.41,49.48,49.33,49.36,144900.0,31.1334,31.1775,31.083,31.1019,144900.0
2006-05-22 15:45:00,49.36,49.46,49.36,49.45,193200.0,31.1019,31.1649,31.1019,31.1586,193200.0
2006-05-22 15:50:00,49.45,49.45,49.1,49.14,89100.0,31.1586,31.1586,30.9381,30.9633,89100.0
2006-05-22 15:55:00,49.14,49.18,49.09,49.16,132000.0,30.9633,30.9885,30.9318,30.9759,132000.0
2006-05-23 09:30:00,49.51,49.53,49.45,49.51,105100.0,31.1965,31.2091,31.1586,31.1965,105100.0
2006-05-23 09:35:00,49.53,49.65,49.49,49.5,81800.0,31.2091,31.2847,31.1838,31.1902,81800.0
2006-05-23 09:40:00,49.51,49.51,49.46,49.49,113400.0,31.1965,31.1965,31.1649,31.1838,113400.0
2006-05-23 09:45:00,49.5,49.52,49.31,49.31,65700.0,31.1902,31.2028,31.0704,31.0704,65700.0
2006-05-23 09:50:00,49.31,49.33,49.2,49.21,98600.0,31.0704,31.083,31.0011,31.0074,98600.0
2006-05-23 09:55:00,49.19,49.24,49.05,49.15,88600.0,30.9948,31.0263,30.9066,30.9696,88600.0
2006-05-23 10:00:00,49.16,49.24,49.12,49.15,75000.0,30.9759,31.0263,30.9507,30.9696,75000.0
2006-05-23 10:05:00,49.15,49.27,49.15,49.27,80900.0,30.9696,31.0452,30.9696,31.0452,80900.0
2006-05-23 10:10:00,49.27,49.35,49.21,49.34,70300.0,31.0452,31.0956,31.0074,31.0893,70300.0
2006-05-23 10:15:00,49.34,49.35,49.2,49.27,58600.0,31.0893,31.0956,31.0011,31.0452,58600.0
2006-05-23 10:20:00,49.27,49.34,49.25,49.29,35900.0,31.0452,31.0893,31.0326,31.0578,35900.0
2006-05-23 10:25:00,49.29,49.3,49.17,49.19,30500.0,31.0578,31.0641,30.9822,30.9948,30500.0
2006-05-23 10:30:00,49.2,49.26,49.18,49.22,58200.0,31.0011,31.0389,30.9885,31.0137,58200.0
2006-05-23 10:35:00,49.22,49.32,49.22,49.3,57700.0,31.0137,31.0767,31.0137,31.0641,57700.0
2006-05-23 10:40:00,49.29,49.34,49.26,49.3,73600.0,31.0578,31.0893,31.0389,31.0641,73600.0
2006-05-23 10:45:00,49.3,49.37,49.3,49.32,83500.0,31.0641,31.1082,31.0641,31.0767,83500.0
2006-05-23 10:50:00,49.31,49.43,49.29,49.43,48200.0,31.0704,31.146,31.0578,31.146,48200.0
2006-05-23 10:55:00,49.43,49.45,49.36,49.36,56700.0,31.146,31.1586,31.1019,31.1019,56700.0
2006-05-23 11:00:00,49.36,49.38,49.33,49.35,29800.0,31.1019,31.1145,31.083,31.0956,29800.0
2006-05-23 11:05:00,49.36,49.37,49.28,49.29,44100.0,31.1019,31.1082,31.0515,31.0578,44100.0
2006-05-23 11:10:00,49.28,49.42,49.24,49.4,74100.0,31.0515,31.1397,31.0263,31.1271,74100.0
2006-05-23 11:15:00,49.4,49.49,49.35,49.46,97000.0,31.1271,31.1838,31.0956,31.1649,97000.0
2006-05-23 11:20:00,49.47,49.5,49.43,49.45,45100.0,31.1712,31.1902,31.146,31.1586,45100.0
2006-05-23 11:25:00,49.45,49.48,49.45,49.47,30800.0,31.1586,31.1775,31.1586,31.1712,30800.0
2006-05-23 11:30:00,49.47,49.57,49.46,49.49,86900.0,31.1712,31.2343,31.1649,31.1838,86900.0
2006-05-23 11:35:00,49.49,49.5,49.41,49.42,52700.0,31.1838,31.1902,31.1334,31.1397,52700.0
2006-05-23 11:40:00,49.42,49.47,49.41,49.47,36000.0,31.1397,31.1712,31.1334,31.1712,36000.0
2006-05-23 11:45:00,49.49,49.57,49.49,49.57,46000.0,31.1838,31.2343,31.1838,31.2343,46000.0
2006-05-23 11:50:00,49.58,49.6,49.41,49.41,35000.0,31.2406,31.2532,31.1334,31.1334,35000.0
2006-05-23 11:55:00,49.41,49.42,49.36,49.36,22000.0,31.1334,31.1397,31.1019,31.1019,22000.0
2006-05-23 12:00:00,49.37,49.38,49.35,49.35,36100.0,31.1082,31.1145,31.0956,31.0956,36100.0
2006-05-23 12:05:00,49.35,49.4,49.35,49.4,27500.0,31.0956,31.1271,31.0956,31.1271,27500.0
2006-05-23 12:10:00,49.39,49.4,49.36,49.37,22700.0,31.1208,31.1271,31.1019,31.1082,22700.0
2006-05-23 12:15:00,49.37,49.41,49.36,49.38,13200.0,31.1082,31.1334,31.1019,31.1145,13200.0
2006-05-23 12:20:00,49.37,49.37,49.21,49.21,39900.0,31.1082,31.1082,31.0074,31.0074,39900.0
2006-05-23 12:25:00,49.21,49.3,49.2,49.26,47600.0,31.0074,31.0641,31.0011,31.0389,47600.0
2006-05-23 12:30:00,49.26,49.33,49.22,49.33,47200.0,31.0389,31.083,31.0137,31.083,47200.0
2006-05-23 12:35:00,49.33,49.35,49.25,49.25,68300.0,31.083,31.0956,31.0326,31.0326,68300.0
2006-05-23 12:40:00,49.24,49.27,49.23,49.27,15800.0,31.0263,31.0452,31.02,31.0452,15800.0
2006-05-23 12:45:00,49.27,49.31,49.27,49.3,38300.0,31.0452,31.0704,31.0452,31.0641,38300.0
2006-05-23 12:50:00,49.31,49.38,49.31,49.37,60500.0,31.0704,31.1145,31.0704,31.1082,60500.0
2006-05-23 12:55:00,49.38,49.38,49.3,49.3,15700.0,31.1145,31.1145,31.0641,31.0641,15700.0
2006-05-23 13:00:00,49.32,49.37,49.3,49.33,32600.0,31.0767,31.1082,31.0641,31.083,32600.0
2006-05-23 13:05:00,49.33,49.36,49.27,49.3,128300.0,31.083,31.1019,31.0452,31.0641,128300.0
2006-05-23 13:10:00,49.3,49.35,49.29,49.34,29900.0,31.0641,31.0956,31.0578,31.0893,29900.0
2006-05-23 13:15:00,49.35,49.36,49.31,49.35,17200.0,31.0956,31.1019,31.0704,31.0956,17200.0
2006-05-23 13:20:00,49.34,49.38,49.32,49.33,36600.0,31.0893,31.1145,31.0767,31.083,36600.0
2006-05-23 13:25:00,49.33,49.35,49.27,49.28,23200.0,31.083,31.0956,31.0452,31.0515,23200.0
2006-05-23 13:30:00,49.28,49.36,49.28,49.33,19900.0,31.0515,31.1019,31.0515,31.083,19900.0
2006-05-23 13:35:00,49.34,49.39,49.32,49.35,40800.0,31.0893,31.1208,31.0767,31.0956,40800.0
2006-05-23 13:40:00,49.36,49.36,49.3,49.35,45500.0,31.1019,31.1019,31.0641,31.0956,45500.0
2006-05-23 13:45:00,49.35,49.35,49.3,49.33,16200.0,31.0956,31.0956,31.0641,31.083,16200.0
2006-05-23 13:50:00,49.31,49.36,49.31,49.35,46900.0,31.0704,31.1019,31.0704,31.0956,46900.0
2006-05-23 13:55:00,49.36,49.38,49.34,49.38,92200.0,31.1019,31.1145,31.0893,31.1145,92200.0
2006-05-23 14:00:00,49.37,49.4,49.35,49.38,16200.0,31.1082,31.1271,31.0956,31.1145,16200.0
2006-05-23 14:05:00,49.39,49.39,49.36,49.38,25500.0,31.1208,31.1208,31.1019,31.1145,25500.0
2006-05-23 14:10:00,49.39,49.48,49.39,49.43,102200.0,31.1208,31.1775,31.1208,31.146,102200.0
2006-05-23 14:15:00,49.43,49.48,49.42,49.44,51900.0,31.146,31.1775,31.1397,31.1523,51900.0
2006-05-23 14:20:00,49.46,49.51,49.45,49.51,65600.0,31.1649,31.1965,31.1586,31.1965,65600.0
2006-05-23 14:25:00,49.48,49.5,49.41,49.42,35500.0,31.1775,31.1902,31.1334,31.1397,35500.0
2006-05-23 14:30:00,49.42,49.51,49.41,49.49,89800.0,31.1397,31.1965,31.1334,31.1838,89800.0
2006-05-23 14:35:00,49.48,49.52,49.46,49.49,43900.0,31.1775,31.2028,31.1649,31.1838,43900.0
2006-05-23 14:40:00,49.48,49.55,49.48,49.53,44400.0,31.1775,31.2217,31.1775,31.2091,44400.0
2006-05-23 14:45:00,49.53,49.59,49.5,49.51,97500.0,31.2091,31.2469,31.1902,31.1965,97500.0
2006-05-23 14:50:00,49.51,49.52,49.46,49.48,72600.0,31.1965,31.2028,31.1649,31.1775,72600.0
2006-05-23 14:55:00,49.46,49.49,49.4,49.46,49200.0,31.1649,31.1838,31.1271,31.1649,49200.0
2006-05-23 15:00:00,49.45,49.46,49.4,49.44,63800.0,31.1586,31.1649,31.1271,31.1523,63800.0
2006-05-23 15:05:00,49.44,49.55,49.44,49.5,65300.0,31.1523,31.2217,31.1523,31.1902,65300.0
2006-05-23 15:10:00,49.5,49.54,49.48,49.5,33400.0,31.1902,31.2154,31.1775,31.1902,33400.0
2006-05-23 15:15:00,49.49,49.56,49.47,49.54,47300.0,31.1838,31.228,31.1712,31.2154,47300.0
2006-05-23 15:20:00,49.56,49.56,49.45,49.46,53500.0,31.228,31.228,31.1586,31.1649,53500.0
2006-05-23 15:25:00,49.45,49.48,49.41,49.48,55100.0,31.1586,31.1775,31.1334,31.1775,55100.0
2006-05-23 15:30:00,49.48,49.48,49.4,49.47,136100.0,31.1775,31.1775,31.1271,31.1712,136100.0
2006-05-23 15:35:00,49.47,49.49,49.4,49.45,71500.0,31.1712,31.1838,31.1271,31.1586,71500.0
2006-05-23 15:40:00,49.42,49.44,49.34,49.35,186900.0,31.1397,31.1523,31.0893,31.0956,186900.0
2006-05-23 15:45:00,49.35,49.38,49.3,49.33,120600.0,31.0956,31.1145,31.0641,31.083,120600.0
2006-05-23 15:50:00,49.33,49.33,49.17,49.17,85300.0,31.083,31.083,30.9822,30.9822,85300.0
2006-05-23 15:55:00,49.16,49.2,49.12,49.18,108400.0,30.9759,31.0011,30.9507,30.9885,108400.0
2006-05-24 09:30:00,49.0,49.27,48.7,49.12,78600.0,30.8751,31.0452,30.6861,30.9507,78600.0
2006-05-24 09:35:00,49.11,49.12,49.0,49.0,77600.0,30.9444,30.9507,30.8751,30.8751,77600.0
2006-05-24 09:40:00,49.0,49.06,48.84,48.9,102800.0,30.8751,30.9129,30.7743,30.8121,102800.0
2006-05-24 09:45:00,48.9,49.0,48.87,49.0,87700.0,30.8121,30.8751,30.7932,30.8751,87700.0
2006-05-24 09:50:00,49.04,49.22,49.04,49.05,112700.0,30.9003,31.0137,30.9003,30.9066,112700.0
2006-05-24 09:55:00,49.05,49.4,49.05,49.24,110100.0,30.9066,31.1271,30.9066,31.0263,110100.0
2006-05-24 10:00:00,49.25,49.49,49.15,49.41,87100.0,31.0326,31.1838,30.9696,31.1334,87100.0
2006-05-24 10:05:00,49.36,49.42,49.23,49.32,58000.0,31.1019,31.1397,31.02,31.0767,58000.0
2006-05-24 10:10:00,49.32,49.4,49.28,49.32,53400.0,31.0767,31.1271,31.0515,31.0767,53400.0
2006-05-24 10:15:00,49.33,49.4,49.27,49.34,31500.0,31.083,31.1271,31.0452,31.0893,31500.0
2006-05-24 10:20:00,49.31,49.38,49.31,49.37,47000.0,31.0704,31.1145,31.0704,31.1082,47000.0
2006-05-24 10:25:00,49.39,49.48,49.38,49.41,66900.0,31.1208,31.1775,31.1145,31.1334,66900.0
2006-05-24 10:30:00,49.41,49.51,49.41,49.5,64600.0,31.1334,31.1965,31.1334,31.1902,64600.0
2006-05-24 10:35:00,49.51,49.59,49.5,49.53,94500.0,31.1965,31.2469,31.1902,31.2091,94500.0
2006-05-24 10:40:00,49.54,49.65,49.51,49.54,48600.0,31.2154,31.2847,31.1965,31.2154,48600.0
2006-05-24 10:45:00,49.53,49.55,49.49,49.5,55400.0,31.2091,31.2217,31.1838,31.1902,55400.0
2006-05-24 10:50:00,49.5,49.54,49.49,49.49,33800.0,31.1902,31.2154,31.1838,31.1838,33800.0
2006-05-24 10:55:00,49.49,49.52,49.49,49.5,43900.0,31.1838,31.2028,31.1838,31.1902,43900.0
2006-05-24 11:00:00,49.5,49.54,49.49,49.5,64600.0,31.1902,31.2154,31.1838,31.1902,64600.0
2006-05-24 11:05:00,49.5,49.59,49.49,49.56,55400.0,31.1902,31.2469,31.1838,31.228,55400.0
2006-05-24 11:10:00,49.57,49.65,49.54,49.62,72100.0,31.2343,31.2847,31.2154,31.2658,72100.0
2006-05-24 11:15:00,49.63,49.63,49.47,49.47,57600.0,31.2721,31.2721,31.1712,31.1712,57600.0
2006-05-24 11:20:00,49.47,49.51,49.41,49.48,54200.0,31.1712,31.1965,31.1334,31.1775,54200.0
2006-05-24 11:25:00,49.48,49.53,49.32,49.36,50600.0,31.1775,31.2091,31.0767,31.1019,50600.0
2006-05-24 11:30:00,49.34,49.35,49.12,49.24,101800.0,31.0893,31.0956,30.9507,31.0263,101800.0
2006-05-24 11:35:00,49.24,49.29,49.1,49.12,102500.0,31.0263,31.0578,30.9381,30.9507,102500.0
2006-05-24 11:40:00,49.12,49.2,49.11,49.16,93600.0,30.9507,31.0011,30.9444,30.9759,93600.0
2006-05-24 11:45:00,49.17,49.17,49.06,49.06,118600.0,30.9822,30.9822,30.9129,30.9129,118600.0
2006-05-24 11:50:00,49.06,49.11,49.02,49.08,60800.0,30.9129,30.9444,30.8877,30.9255,60800.0
2006-05-24 11:55:00,49.09,49.22,49.08,49.11,50000.0,30.9318,31.0137,30.9255,30.9444,50000.0
2006-05-24 12:00:00,49.11,49.14,49.07,49.12,32500.0,30.9444,30.9633,30.9192,30.9507,32500.0
2006-05-24 12:05:00,49.13,49.19,49.12,49.15,32300.0,30.957,30.9948,30.9507,30.9696,32300.0
2006-05-24 12:10:00,49.17,49.2,49.08,49.1,45800.0,30.9822,31.0011,30.9255,30.9381,45800.0
2006-05-24 12:15:00,49.09,49.16,49.09,49.15,15500.0,30.9318,30.9759,30.9318,30.9696,15500.0
2006-05-24 12:20:00,49.14,49.15,49.04,49.05,50400.0,30.9633,30.9696,30.9003,30.9066,50400.0
2006-05-24 12:25:00,49.04,49.09,49.0,49.05,67900.0,30.9003,30.9318,30.8751,30.9066,67900.0
2006-05-24 12:30:00,49.06,49.08,48.99,49.0,44400.0,30.9129,30.9255,30.8688,30.8751,44400.0
2006-05-24 12:35:00,48.99,49.01,48.9,48.9,44300.0,30.8688,30.8814,30.8121,30.8121,44300.0
2006-05-24 12:40:00,48.9,48.98,48.78,48.84,57700.0,30.8121,30.8625,30.7365,30.7743,57700.0
2006-05-24 12:45:00,48.86,49.0,48.81,48.98,75700.0,30.7869,30.8751,30.7554,30.8625,75700.0
2006-05-24 12:50:00,49.0,49.04,48.91,48.97,36200.0,30.8751,30.9003,30.8184,30.8562,36200.0
2006-05-24 12:55:00,48.97,49.0,48.86,48.9,43800.0,30.8562,30.8751,30.7869,30.8121,43800.0
2006-05-24 13:00:00,48.89,48.95,48.81,48.94,83200.0,30.8058,30.8436,30.7554,30.8373,83200.0
2006-05-24 13:05:00,48.93,48.96,48.9,48.91,41700.0,30.831,30.8499,30.8121,30.8184,41700.0
2006-05-24 13:10:00,48.91,48.95,48.9,48.93,47100.0,30.8184,30.8436,30.8121,30.831,47100.0
2006-05-24 13:15:00,48.9,48.91,48.8,48.83,50700.0,30.8121,30.8184,30.7491,30.768,50700.0
2006-05-24 13:20:00,48.83,48.91,48.8,48.82,57600.0,30.768,30.8184,30.7491,30.7617,57600.0
2006-05-24 13:25:00,48.81,48.85,48.6,48.61,63300.0,30.7554,30.7806,30.6231,30.6294,63300.0
2006-05-24 13:30:00,48.61,48.71,48.52,48.53,65400.0,30.6294,30.6924,30.5726,30.5789,65400.0
2006-05-24 13:35:00,48.52,48.7,48.5,48.69,133100.0,30.5726,30.6861,30.56,30.6798,133100.0
2006-05-24 13:40:00,48.68,48.77,48.55,48.66,80600.0,30.6735,30.7302,30.5916,30.6609,80600.0
2006-05-24 13:45:00,48.69,48.79,48.66,48.7,84600.0,30.6798,30.7428,30.6609,30.6861,84600.0
2006-05-24 13:50:00,48.78,48.82,48.68,48.68,69000.0,30.7365,30.7617,30.6735,30.6735,69000.0
2006-05-24 13:55:00,48.68,48.81,48.67,48.7,101100.0,30.6735,30.7554,30.6672,30.6861,101100.0
2006-05-24 14:00:00,48.69,48.7,48.55,48.61,130200.0,30.6798,30.6861,30.5916,30.6294,130200.0
2006-05-24 14:05:00,48.61,48.63,48.52,48.53,72000.0,30.6294,30.642,30.5726,30.5789,72000.0
2006-05-24 14:10:00,48.53,48.67,48.53,48.63,128100.0,30.5789,30.6672,30.5789,30.642,128100.0
2006-05-24 14:15:00,48.63,48.79,48.61,48.71,72800.0,30.642,30.7428,30.6294,30.6924,72800.0
2006-05-24 14:20:00,48.71,48.72,48.6,48.66,83000.0,30.6924,30.6987,30.6231,30.6609,83000.0
2006-05-24 14:25:00,48.66,48.68,48.59,48.67,105400.0,30.6609,30.6735,30.6168,30.6672,105400.0
2006-05-24 14:30:00,48.67,48.72,48.6,48.7,95100.0,30.6672,30.6987,30.6231,30.6861,95100.0
2006-05-24 14:35:00,48.7,48.84,48.65,48.78,73300.0,30.6861,30.7743,30.6546,30.7365,73300.0
2006-05-24 14:40:00,48.75,48.9,48.73,48.88,84500.0,30.7176,30.8121,30.705,30.7995,84500.0
2006-05-24 14:45:00,48.88,48.94,48.82,48.91,73200.0,30.7995,30.8373,30.7617,30.8184,73200.0
2006-05-24 14:50:00,48.91,48.92,48.73,48.74,60300.0,30.8184,30.8247,30.705,30.7113,60300.0
2006-05-24 14:55:00,48.74,48.86,48.73,48.82,53500.0,30.7113,30.7869,30.705,30.7617,53500.0
2006-05-24 15:00:00,48.8,48.9,48.76,48.77,43600.0,30.7491,30.8121,30.7239,30.7302,43600.0
2006-05-24 15:05:00,48.77,48.8,48.67,48.75,49600.0,30.7302,30.7491,30.6672,30.7176,49600.0
2006-05-24 15:10:00,48.77,48.81,48.7,48.77,67700.0,30.7302,30.7554,30.6861,30.7302,67700.0
2006-05-24 15:15:00,48.77,48.87,48.74,48.76,54200.0,30.7302,30.7932,30.7113,30.7239,54200.0
2006-05-24 15:20:00,48.77,48.77,48.7,48.76,54600.0,30.7302,30.7302,30.6861,30.7239,54600.0
2006-05-24 15:25:00,48.76,48.78,48.71,48.74,41100.0,30.7239,30.7365,30.6924,30.7113,41100.0
2006-05-24 15:30:00,48.75,48.9,48.74,48.81,51200.0,30.7176,30.8121,30.7113,30.7554,51200.0
2006-05-24 15:35:00,48.82,49.0,48.81,49.0,78600.0,30.7617,30.8751,30.7554,30.8751,78600.0
2006-05-24 15:40:00,49.0,49.1,48.98,49.02,648800.0,30.8751,30.9381,30.8625,30.8877,648800.0
2006-05-24 15:45:00,49.01,49.3,49.0,49.22,172700.0,30.8814,31.0641,30.8751,31.0137,172700.0
2006-05-24 15:50:00,49.22,49.22,48.98,48.99,122900.0,31.0137,31.0137,30.8625,30.8688,122900.0
2006-05-24 15:55:00,48.98,48.99,48.92,48.93,91000.0,30.8625,30.8688,30.8247,30.831,91000.0
2006-05-25 09:30:00,49.27,49.32,49.12,49.12,87300.0,31.0452,31.0767,30.9507,30.9507,87300.0
2006-05-25 09:35:00,49.14,49.24,48.92,48.99,76500.0,30.9633,31.0263,30.8247,30.8688,76500.0
2006-05-25 09:40:00,48.92,49.09,48.91,49.0,99800.0,30.8247,30.9318,30.8184,30.8751,99800.0
2006-05-25 09:45:00,49.02,49.14,48.98,49.0,71700.0,30.8877,30.9633,30.8625,30.8751,71700.0
2006-05-25 09:50:00,49.0,49.0,48.78,48.78,99600.0,30.8751,30.8751,30.7365,30.7365,99600.0
2006-05-25 09:55:00,48.77,48.91,48.75,48.8,70000.0,30.7302,30.8184,30.7176,30.7491,70000.0
2006-05-25 10:00:00,48.81,48.81,48.73,48.76,83700.0,30.7554,30.7554,30.705,30.7239,83700.0
2006-05-25 10:05:00,48.78,48.78,48.66,48.68,113300.0,30.7365,30.7365,30.6609,30.6735,113300.0
2006-05-25 10:10:00,48.7,48.7,48.64,48.64,72400.0,30.6861,30.6861,30.6483,30.6483,72400.0
2006-05-25 10:15:00,48.63,48.74,48.62,48.66,79100.0,30.642,30.7113,30.6357,30.6609,79100.0
2006-05-25 10:20:00,48.66,48.68,48.54,48.61,65100.0,30.6609,30.6735,30.5853,30.6294,65100.0
2006-05-25 10:25:00,48.61,48.68,48.58,48.61,58500.0,30.6294,30.6735,30.6105,30.6294,58500.0
2006-05-25 10:30:00,48.6,48.66,48.59,48.65,112600.0,30.6231,30.6609,30.6168,30.6546,112600.0
2006-05-25 10:35:00,48.63,48.63,48.55,48.57,74200.0,30.642,30.642,30.5916,30.6042,74200.0
2006-05-25 10:40:00,48.56,48.64,48.55,48.58,42200.0,30.5979,30.6483,30.5916,30.6105,42200.0
2006-05-25 10:45:00,48.62,48.64,48.51,48.53,72300.0,30.6357,30.6483,30.5663,30.5789,72300.0
2006-05-25 10:50:00,48.53,48.53,48.45,48.52,74400.0,30.5789,30.5789,30.5285,30.5726,74400.0
2006-05-25 10:55:00,48.53,48.6,48.5,48.53,33500.0,30.5789,30.6231,30.56,30.5789,33500.0
2006-05-25 11:00:00,48.53,48.54,48.49,48.5,61700.0,30.5789,30.5853,30.5537,30.56,61700.0
2006-05-25 11:05:00,48.49,48.64,48.48,48.6,164000.0,30.5537,30.6483,30.5474,30.6231,164000.0
2006-05-25 11:10:00,48.6,48.63,48.5,48.5,39900.0,30.6231,30.642,30.56,30.56,39900.0
2006-05-25 11:15:00,48.5,48.59,48.5,48.56,34600.0,30.56,30.6168,30.56,30.5979,34600.0
2006-05-25 11:20:00,48.57,48.62,48.51,48.54,36700.0,30.6042,30.6357,30.5663,30.5853,36700.0
2006-05-25 11:25:00,48.54,48.58,48.5,48.54,49200.0,30.5853,30.6105,30.56,30.5853,49200.0
2006-05-25 11:30:00,48.53,48.59,48.51,48.56,54100.0,30.5789,30.6168,30.5663,30.5979,54100.0
2006-05-25 11:35:00,48.56,48.64,48.52,48.59,65500.0,30.5979,30.6483,30.5726,30.6168,65500.0
2006-05-25 11:40:00,48.59,48.65,48.58,48.63,50300.0,30.6168,30.6546,30.6105,30.642,50300.0
2006-05-25 11:45:00,48.62,48.68,48.55,48.62,64100.0,30.6357,30.6735,30.5916,30.6357,64100.0
2006-05-25 11:50:00,48.6,48.68,48.53,48.59,80500.0,30.6231,30.6735,30.5789,30.6168,80500.0
2006-05-25 11:55:00,48.58,48.67,48.55,48.67,57800.0,30.6105,30.6672,30.5916,30.6672,57800.0
2006-05-25 12:00:00,48.67,48.69,48.63,48.63,49500.0,30.6672,30.6798,30.642,30.642,49500.0
2006-05-25 12:05:00,48.6,48.61,48.51,48.57,88800.0,30.6231,30.6294,30.5663,30.6042,88800.0
2006-05-25 12:10:00,48.57,48.6,48.55,48.57,45600.0,30.6042,30.6231,30.5916,30.6042,45600.0
2006-05-25 12:15:00,48.57,48.6,48.49,48.5,71900.0,30.6042,30.6231,30.5537,30.56,71900.0
2006-05-25 12:20:00,48.52,48.6,48.51,48.54,55300.0,30.5726,30.6231,30.5663,30.5853,55300.0
2006-05-25 12:25:00,48.54,48.55,48.51,48.51,42600.0,30.5853,30.5916,30.5663,30.5663,42600.0
2006-05-25 12:30:00,48.51,48.56,48.5,48.56,49700.0,30.5663,30.5979,30.56,30.5979,49700.0
2006-05-25 12:35:00,48.57,48.57,48.51,48.57,26200.0,30.6042,30.6042,30.5663,30.6042,26200.0
2006-05-25 12:40:00,48.56,48.67,48.56,48.67,30200.0,30.5979,30.6672,30.5979,30.6672,30200.0
2006-05-25 12:45:00,48.67,48.73,48.66,48.73,33900.0,30.6672,30.705,30.6609,30.705,33900.0
2006-05-25 12:50:00,48.7,48.75,48.69,48.69,15700.0,30.6861,30.7176,30.6798,30.6798,15700.0
2006-05-25 12:55:00,48.69,48.8,48.69,48.77,31200.0,30.6798,30.7491,30.6798,30.7302,31200.0
2006-05-25 13:00:00,48.76,48.78,48.75,48.77,21000.0,30.7239,30.7365,30.7176,30.7302,21000.0
2006-05-25 13:05:00,48.78,48.81,48.75,48.8,78900.0,30.7365,30.7554,30.7176,30.7491,78900.0
2006-05-25 13:10:00,48.81,48.81,48.75,48.75,43100.0,30.7554,30.7554,30.7176,30.7176,43100.0
2006-05-25 13:15:00,48.75,48.77,48.75,48.77,28200.0,30.7176,30.7302,30.7176,30.7302,28200.0
2006-05-25 13:20:00,48.76,48.77,48.74,48.75,82900.0,30.7239,30.7302,30.7113,30.7176,82900.0
2006-05-25 13:25:00,48.74,48.77,48.72,48.77,75100.0,30.7113,30.7302,30.6987,30.7302,75100.0
2006-05-25 13:30:00,48.76,48.8,48.75,48.75,36700.0,30.7239,30.7491,30.7176,30.7176,36700.0
2006-05-25 13:35:00,48.75,48.77,48.74,48.75,52400.0,30.7176,30.7302,30.7113,30.7176,52400.0
2006-05-25 13:40:00,48.72,48.8,48.7,48.78,22700.0,30.6987,30.7491,30.6861,30.7365,22700.0
2006-05-25 13:45:00,48.78,48.89,48.77,48.85,60200.0,30.7365,30.8058,30.7302,30.7806,60200.0
2006-05-25 13:50:00,48.86,48.9,48.85,48.9,95800.0,30.7869,30.8121,30.7806,30.8121,95800.0
2006-05-25 13:55:00,48.89,48.91,48.89,48.91,73800.0,30.8058,30.8184,30.8058,30.8184,73800.0
2006-05-25 14:00:00,48.91,48.97,48.89,48.95,60900.0,30.8184,30.8562,30.8058,30.8436,60900.0
2006-05-25 14:05:00,48.94,48.97,48.93,48.96,43500.0,30.8373,30.8562,30.831,30.8499,43500.0
2006-05-25 14:10:00,48.96,48.96,48.9,48.9,74800.0,30.8499,30.8499,30.8121,30.8121,74800.0
2006-05-25 14:15:00,48.9,48.96,48.89,48.9,146100.0,30.8121,30.8499,30.8058,30.8121,146100.0
2006-05-25 14:20:00,48.91,48.96,48.88,48.94,124900.0,30.8184,30.8499,30.7995,30.8373,124900.0
2006-05-25 14:25:00,48.94,48.94,48.9,48.93,44200.0,30.8373,30.8373,30.8121,30.831,44200.0
2006-05-25 14:30:00,48.93,48.94,48.91,48.92,163300.0,30.831,30.8373,30.8184,30.8247,163300.0
2006-05-25 14:35:00,48.93,48.95,48.89,48.89,264100.0,30.831,30.8436,30.8058,30.8058,264100.0
2006-05-25 14:40:00,48.89,48.91,48.85,48.9,60500.0,30.8058,30.8184,30.7806,30.8121,60500.0
2006-05-25 14:45:00,48.91,48.93,48.89,48.92,55900.0,30.8184,30.831,30.8058,30.8247,55900.0
2006-05-25 14:50:00,48.93,48.93,48.86,48.88,149200.0,30.831,30.831,30.7869,30.7995,149200.0
2006-05-25 14:55:00,48.91,48.97,48.87,48.95,42500.0,30.8184,30.8562,30.7932,30.8436,42500.0
2006-05-25 15:00:00,48.95,48.96,48.94,48.95,92300.0,30.8436,30.8499,30.8373,30.8436,92300.0
2006-05-25 15:05:00,48.95,49.02,48.95,48.99,183600.0,30.8436,30.8877,30.8436,30.8688,183600.0
2006-05-25 15:10:00,48.99,49.0,48.96,49.0,46400.0,30.8688,30.8751,30.8499,30.8751,46400.0
2006-05-25 15:15:00,48.99,49.02,48.96,49.0,53800.0,30.8688,30.8877,30.8499,30.8751,53800.0
2006-05-25 15:20:00,49.0,49.03,48.99,49.03,131000.0,30.8751,30.894,30.8688,30.894,131000.0
2006-05-25 15:25:00,49.03,49.05,48.99,48.99,101500.0,30.894,30.9066,30.8688,30.8688,101500.0
2006-05-25 15:30:00,49.01,49.03,48.87,48.87,101300.0,30.8814,30.894,30.7932,30.7932,101300.0
2006-05-25 15:35:00,48.87,48.93,48.85,48.89,126400.0,30.7932,30.831,30.7806,30.8058,126400.0
2006-05-25 15:40:00,48.9,48.93,48.85,48.9,209600.0,30.8121,30.831,30.7806,30.8121,209600.0
2006-05-25 15:45:00,48.9,48.92,48.89,48.91,124200.0,30.8121,30.8247,30.8058,30.8184,124200.0
2006-05-25 15:50:00,48.91,49.02,48.9,48.99,148200.0,30.8184,30.8877,30.8121,30.8688,148200.0
2006-05-25 15:55:00,48.97,49.06,48.97,49.04,200700.0,30.8562,30.9129,30.8562,30.9003,200700.0
2006-05-26 09:30:00,49.25,49.29,49.12,49.14,98400.0,31.0326,31.0578,30.9507,30.9633,98400.0
2006-05-26 09:35:00,49.21,49.21,48.95,49.04,69100.0,31.0074,31.0074,30.8436,30.9003,69100.0
2006-05-26 09:40:00,49.06,49.09,49.01,49.05,40300.0,30.9129,30.9318,30.8814,30.9066,40300.0
2006-05-26 09:45:00,49.06,49.06,49.01,49.04,58700.0,30.9129,30.9129,30.8814,30.9003,58700.0
2006-05-26 09:50:00,49.04,49.07,49.01,49.04,54200.0,30.9003,30.9192,30.8814,30.9003,54200.0
2006-05-26 09:55:00,49.05,49.11,49.05,49.08,32700.0,30.9066,30.9444,30.9066,30.9255,32700.0
2006-05-26 10:00:00,49.09,49.15,49.06,49.15,37800.0,30.9318,30.9696,30.9129,30.9696,37800.0
2006-05-26 10:05:00,49.14,49.16,49.09,49.12,42000.0,30.9633,30.9759,30.9318,30.9507,42000.0
2006-05-26 10:10:00,49.12,49.18,49.11,49.18,36900.0,30.9507,30.9885,30.9444,30.9885,36900.0
2006-05-26 10:15:00,49.19,49.29,49.18,49.29,87400.0,30.9948,31.0578,30.9885,31.0578,87400.0
2006-05-26 10:20:00,49.28,49.32,49.24,49.32,89800.0,31.0515,31.0767,31.0263,31.0767,89800.0
2006-05-26 10:25:00,49.33,49.46,49.31,49.34,62500.0,31.083,31.1649,31.0704,31.0893,62500.0
2006-05-26 10:30:00,49.37,49.37,49.29,49.32,29100.0,31.1082,31.1082,31.0578,31.0767,29100.0
2006-05-26 10:35:00,49.32,49.32,49.12,49.12,49300.0,31.0767,31.0767,30.9507,30.9507,49300.0
2006-05-26 10:40:00,49.14,49.14,49.11,49.13,33500.0,30.9633,30.9633,30.9444,30.957,33500.0
2006-05-26 10:45:00,49.13,49.17,49.1,49.12,60200.0,30.957,30.9822,30.9381,30.9507,60200.0
2006-05-26 10:50:00,49.15,49.31,49.13,49.28,26200.0,30.9696,31.0704,30.957,31.0515,26200.0
2006-05-26 10:55:00,49.28,49.29,49.24,49.29,22300.0,31.0515,31.0578,31.0263,31.0578,22300.0
2006-05-26 11:00:00,49.28,49.34,49.28,49.31,37900.0,31.0515,31.0893,31.0515,31.0704,37900.0
2006-05-26 11:05:00,49.32,49.34,49.29,49.31,33400.0,31.0767,31.0893,31.0578,31.0704,33400.0
2006-05-26 11:10:00,49.3,49.32,49.21,49.23,41700.0,31.0641,31.0767,31.0074,31.02,41700.0
2006-05-26 11:15:00,49.22,49.3,49.21,49.28,33000.0,31.0137,31.0641,31.0074,31.0515,33000.0
2006-05-26 11:20:00,49.3,49.34,49.28,49.34,138700.0,31.0641,31.0893,31.0515,31.0893,138700.0
2006-05-26 11:25:00,49.33,49.36,49.31,49.34,30800.0,31.083,31.1019,31.0704,31.0893,30800.0
2006-05-26 11:30:00,49.33,49.34,49.31,49.31,56200.0,31.083,31.0893,31.0704,31.0704,56200.0
2006-05-26 11:35:00,49.31,49.33,49.25,49.25,58900.0,31.0704,31.083,31.0326,31.0326,58900.0
2006-05-26 11:40:00,49.26,49.26,49.21,49.21,52500.0,31.0389,31.0389,31.0074,31.0074,52500.0
2006-05-26 11:45:00,49.22,49.22,49.16,49.16,78800.0,31.0137,31.0137,30.9759,30.9759,78800.0
2006-05-26 11:50:00,49.17,49.18,49.12,49.13,40900.0,30.9822,30.9885,30.9507,30.957,40900.0
2006-05-26 11:55:00,49.12,49.15,49.1,49.12,107200.0,30.9507,30.9696,30.9381,30.9507,107200.0
2006-05-26 12:00:00,49.11,49.11,49.04,49.06,40400.0,30.9444,30.9444,30.9003,30.9129,40400.0
2006-05-26 12:05:00,49.05,49.11,49.02,49.06,49800.0,30.9066,30.9444,30.8877,30.9129,49800.0
2006-05-26 12:10:00,49.06,49.1,49.05,49.08,19800.0,30.9129,30.9381,30.9066,30.9255,19800.0
2006-05-26 12:15:00,49.09,49.11,49.07,49.09,8600.0,30.9318,30.9444,30.9192,30.9318,8600.0
2006-05-26 12:20:00,49.09,49.09,48.97,48.98,60700.0,30.9318,30.9318,30.8562,30.8625,60700.0
2006-05-26 12:25:00,48.98,49.01,48.92,48.96,29600.0,30.8625,30.8814,30.8247,30.8499,29600.0
2006-05-26 12:30:00,48.96,48.96,48.91,48.93,26200.0,30.8499,30.8499,30.8184,30.831,26200.0
2006-05-26 12:35:00,48.95,49.0,48.94,48.99,14100.0,30.8436,30.8751,30.8373,30.8688,14100.0
2006-05-26 12:40:00,48.97,48.99,48.93,48.94,15500.0,30.8562,30.8688,30.831,30.8373,15500.0
2006-05-26 12:45:00,48.92,48.99,48.92,48.96,15500.0,30.8247,30.8688,30.8247,30.8499,15500.0
2006-05-26 12:50:00,48.96,48.96,48.91,48.91,24500.0,30.8499,30.8499,30.8184,30.8184,24500.0
2006-05-26 12:55:00,48.92,48.92,48.86,48.87,15100.0,30.8247,30.8247,30.7869,30.7932,15100.0
2006-05-26 13:00:00,48.87,48.9,48.85,48.87,25800.0,30.7932,30.8121,30.7806,30.7932,25800.0
2006-05-26 13:05:00,48.87,48.88,48.77,48.78,49000.0,30.7932,30.7995,30.7302,30.7365,49000.0
2006-05-26 13:10:00,48.77,48.8,48.76,48.79,42700.0,30.7302,30.7491,30.7239,30.7428,42700.0
2006-05-26 13:15:00,48.79,48.81,48.76,48.77,21800.0,30.7428,30.7554,30.7239,30.7302,21800.0
2006-05-26 13:20:00,48.78,48.8,48.75,48.77,13900.0,30.7365,30.7491,30.7176,30.7302,13900.0
2006-05-26 13:25:00,48.77,48.78,48.75,48.77,13900.0,30.7302,30.7365,30.7176,30.7302,13900.0
2006-05-26 13:30:00,48.78,48.81,48.78,48.79,41400.0,30.7365,30.7554,30.7365,30.7428,41400.0
2006-05-26 13:35:00,48.81,48.84,48.79,48.82,17900.0,30.7554,30.7743,30.7428,30.7617,17900.0
2006-05-26 13:40:00,48.82,48.84,48.81,48.83,15800.0,30.7617,30.7743,30.7554,30.768,15800.0
2006-05-26 13:45:00,48.84,48.84,48.79,48.8,27200.0,30.7743,30.7743,30.7428,30.7491,27200.0
2006-05-26 13:50:00,48.8,48.8,48.7,48.74,94000.0,30.7491,30.7491,30.6861,30.7113,94000.0
2006-05-26 13:55:00,48.74,48.77,48.73,48.74,27300.0,30.7113,30.7302,30.705,30.7113,27300.0
2006-05-26 14:00:00,48.73,48.76,48.67,48.69,33900.0,30.705,30.7239,30.6672,30.6798,33900.0
2006-05-26 14:05:00,48.69,48.76,48.67,48.71,23900.0,30.6798,30.7239,30.6672,30.6924,23900.0
2006-05-26 14:10:00,48.72,48.8,48.71,48.74,19100.0,30.6987,30.7491,30.6924,30.7113,19100.0
2006-05-26 14:15:00,48.73,48.74,48.71,48.71,45400.0,30.705,30.7113,30.6924,30.6924,45400.0
2006-05-26 14:20:00,48.71,48.72,48.65,48.71,38800.0,30.6924,30.6987,30.6546,30.6924,38800.0
2006-05-26 14:25:00,48.71,48.72,48.65,48.67,35700.0,30.6924,30.6987,30.6546,30.6672,35700.0
2006-05-26 14:30:00,48.66,48.68,48.65,48.67,23300.0,30.6609,30.6735,30.6546,30.6672,23300.0
2006-05-26 14:35:00,48.67,48.69,48.66,48.67,16300.0,30.6672,30.6798,30.6609,30.6672,16300.0
2006-05-26 14:40:00,48.67,48.67,48.6,48.63,58600.0,30.6672,30.6672,30.6231,30.642,58600.0
2006-05-26 14:45:00,48.62,48.64,48.6,48.6,43300.0,30.6357,30.6483,30.6231,30.6231,43300.0
2006-05-26 14:50:00,48.6,48.63,48.6,48.63,30500.0,30.6231,30.642,30.6231,30.642,30500.0
2006-05-26 14:55:00,48.62,48.62,48.6,48.6,35800.0,30.6357,30.6357,30.6231,30.6231,35800.0
2006-05-26 15:00:00,48.6,48.63,48.6,48.63,39400.0,30.6231,30.642,30.6231,30.642,39400.0
2006-05-26 15:05:00,48.61,48.64,48.6,48.61,21300.0,30.6294,30.6483,30.6231,30.6294,21300.0
2006-05-26 15:10:00,48.6,48.66,48.58,48.66,72300.0,30.6231,30.6609,30.6105,30.6609,72300.0
2006-05-26 15:15:00,48.65,48.7,48.63,48.69,25600.0,30.6546,30.6861,30.642,30.6798,25600.0
2006-05-26 15:20:00,48.7,48.73,48.68,48.71,23800.0,30.6861,30.705,30.6735,30.6924,23800.0
2006-05-26 15:25:00,48.71,48.73,48.67,48.7,42000.0,30.6924,30.705,30.6672,30.6861,42000.0
2006-05-26 15:30:00,48.69,48.71,48.66,48.68,44000.0,30.6798,30.6924,30.6609,30.6735,44000.0
2006-05-26 15:35:00,48.68,48.78,48.68,48.77,46900.0,30.6735,30.7365,30.6735,30.7302,46900.0
2006-05-26 15:40:00,48.76,48.84,48.75,48.82,58900.0,30.7239,30.7743,30.7176,30.7617,58900.0
2006-05-26 15:45:00,48.83,48.84,48.79,48.8,62800.0,30.768,30.7743,30.7428,30.7491,62800.0
2006-05-26 15:50:00,48.8,48.9,48.78,48.85,113600.0,30.7491,30.8121,30.7365,30.7806,113600.0
2006-05-26 15:55:00,48.85,48.93,48.85,48.87,100200.0,30.7806,30.831,30.7806,30.7932,100200.0
2006-05-30 09:30:00,48.5,48.51,48.41,48.46,129100.0,30.56,30.5663,30.5033,30.5348,129100.0
2006-05-30 09:35:00,48.47,48.62,48.47,48.57,123300.0,30.5411,30.6357,30.5411,30.6042,123300.0
2006-05-30 09:40:00,48.55,48.58,48.31,48.31,70900.0,30.5916,30.6105,30.4403,30.4403,70900.0
2006-05-30 09:45:00,48.31,48.37,48.26,48.3,110100.0,30.4403,30.4781,30.4088,30.434,110100.0
2006-05-30 09:50:00,48.3,48.41,48.29,48.34,79500.0,30.434,30.5033,30.4277,30.4592,79500.0
2006-05-30 09:55:00,48.35,48.43,48.32,48.36,73500.0,30.4655,30.5159,30.4466,30.4718,73500.0
2006-05-30 10:00:00,48.38,48.4,48.35,48.36,104000.0,30.4844,30.497,30.4655,30.4718,104000.0
2006-05-30 10:05:00,48.37,48.42,48.32,48.39,54100.0,30.4781,30.5096,30.4466,30.4907,54100.0
2006-05-30 10:10:00,48.4,48.52,48.37,48.52,41100.0,30.497,30.5726,30.4781,30.5726,41100.0
2006-05-30 10:15:00,48.52,48.63,48.52,48.52,59400.0,30.5726,30.642,30.5726,30.5726,59400.0
2006-05-30 10:20:00,48.53,48.69,48.53,48.66,73100.0,30.5789,30.6798,30.5789,30.6609,73100.0
2006-05-30 10:25:00,48.67,48.8,48.67,48.73,93600.0,30.6672,30.7491,30.6672,30.705,93600.0
2006-05-30 10:30:00,48.7,48.78,48.59,48.73,79600.0,30.6861,30.7365,30.6168,30.705,79600.0
2006-05-30 10:35:00,48.74,48.82,48.71,48.76,92700.0,30.7113,30.7617,30.6924,30.7239,92700.0
2006-05-30 10:40:00,48.77,48.87,48.73,48.86,87000.0,30.7302,30.7932,30.705,30.7869,87000.0
2006-05-30 10:45:00,48.86,49.0,48.86,48.98,78300.0,30.7869,30.8751,30.7869,30.8625,78300.0
2006-05-30 10:50:00,48.99,49.04,48.97,48.98,85500.0,30.8688,30.9003,30.8562,30.8625,85500.0
2006-05-30 10:55:00,48.96,48.98,48.88,48.88,35900.0,30.8499,30.8625,30.7995,30.7995,35900.0
2006-05-30 11:00:00,48.88,48.88,48.74,48.76,60700.0,30.7995,30.7995,30.7113,30.7239,60700.0
2006-05-30 11:05:00,48.75,48.85,48.73,48.84,63200.0,30.7176,30.7806,30.705,30.7743,63200.0
2006-05-30 11:10:00,48.82,48.82,48.65,48.65,46900.0,30.7617,30.7617,30.6546,30.6546,46900.0
2006-05-30 11:15:00,48.64,48.71,48.6,48.68,86300.0,30.6483,30.6924,30.6231,30.6735,86300.0
2006-05-30 11:20:00,48.68,48.7,48.51,48.55,100700.0,30.6735,30.6861,30.5663,30.5916,100700.0
2006-05-30 11:25:00,48.55,48.59,48.51,48.56,105800.0,30.5916,30.6168,30.5663,30.5979,105800.0
2006-05-30 11:30:00,48.56,48.63,48.56,48.61,41000.0,30.5979,30.642,30.5979,30.6294,41000.0
2006-05-30 11:35:00,48.61,48.65,48.6,48.64,42300.0,30.6294,30.6546,30.6231,30.6483,42300.0
2006-05-30 11:40:00,48.64,48.64,48.55,48.57,53200.0,30.6483,30.6483,30.5916,30.6042,53200.0
2006-05-30 11:45:00,48.58,48.59,48.54,48.56,21000.0,30.6105,30.6168,30.5853,30.5979,21000.0
2006-05-30 11:50:00,48.55,48.56,48.5,48.51,53300.0,30.5916,30.5979,30.56,30.5663,53300.0
2006-05-30 11:55:00,48.51,48.54,48.48,48.49,73600.0,30.5663,30.5853,30.5474,30.5537,73600.0
2006-05-30 12:00:00,48.48,48.49,48.45,48.45,25900.0,30.5474,30.5537,30.5285,30.5285,25900.0
2006-05-30 12:05:00,48.45,48.45,48.32,48.32,91300.0,30.5285,30.5285,30.4466,30.4466,91300.0
2006-05-30 12:10:00,48.32,48.42,48.31,48.4,54600.0,30.4466,30.5096,30.4403,30.497,54600.0
2006-05-30 12:15:00,48.4,48.45,48.37,48.43,52000.0,30.497,30.5285,30.4781,30.5159,52000.0
2006-05-30 12:20:00,48.44,48.44,48.4,48.41,12100.0,30.5222,30.5222,30.497,30.5033,12100.0
2006-05-30 12:25:00,48.42,48.55,48.42,48.53,27900.0,30.5096,30.5916,30.5096,30.5789,27900.0
2006-05-30 12:30:00,48.53,48.54,48.47,48.53,27800.0,30.5789,30.5853,30.5411,30.5789,27800.0
2006-05-30 12:35:00,48.54,48.61,48.54,48.6,24300.0,30.5853,30.6294,30.5853,30.6231,24300.0
2006-05-30 12:40:00,48.61,48.71,48.61,48.69,27500.0,30.6294,30.6924,30.6294,30.6798,27500.0
2006-05-30 12:45:00,48.69,48.69,48.62,48.64,113600.0,30.6798,30.6798,30.6357,30.6483,113600.0
2006-05-30 12:50:00,48.64,48.64,48.46,48.47,80500.0,30.6483,30.6483,30.5348,30.5411,80500.0
2006-05-30 12:55:00,48.48,48.53,48.46,48.53,44800.0,30.5474,30.5789,30.5348,30.5789,44800.0
2006-05-30 13:00:00,48.54,48.55,48.46,48.47,49900.0,30.5853,30.5916,30.5348,30.5411,49900.0
2006-05-30 13:05:00,48.46,48.52,48.46,48.5,38300.0,30.5348,30.5726,30.5348,30.56,38300.0
2006-05-30 13:10:00,48.49,48.5,48.45,48.45,17400.0,30.5537,30.56,30.5285,30.5285,17400.0
2006-05-30 13:15:00,48.45,48.55,48.44,48.55,30300.0,30.5285,30.5916,30.5222,30.5916,30300.0
2006-05-30 13:20:00,48.55,48.56,48.45,48.47,48000.0,30.5916,30.5979,30.5285,30.5411,48000.0
2006-05-30 13:25:00,48.47,48.6,48.47,48.59,22300.0,30.5411,30.6231,30.5411,30.6168,22300.0
2006-05-30 13:30:00,48.6,48.69,48.59,48.69,125000.0,30.6231,30.6798,30.6168,30.6798,125000.0
2006-05-30 13:35:00,48.67,48.7,48.65,48.66,73800.0,30.6672,30.6861,30.6546,30.6609,73800.0
2006-05-30 13:40:00,48.66,48.66,48.61,48.62,32200.0,30.6609,30.6609,30.6294,30.6357,32200.0
2006-05-30 13:45:00,48.63,48.64,48.6,48.6,261800.0,30.642,30.6483,30.6231,30.6231,261800.0
2006-05-30 13:50:00,48.61,48.69,48.6,48.68,33300.0,30.6294,30.6798,30.6231,30.6735,33300.0
2006-05-30 13:55:00,48.68,48.69,48.65,48.66,30200.0,30.6735,30.6798,30.6546,30.6609,30200.0
2006-05-30 14:00:00,48.68,48.69,48.61,48.62,106200.0,30.6735,30.6798,30.6294,30.6357,106200.0
2006-05-30 14:05:00,48.61,48.66,48.61,48.65,27500.0,30.6294,30.6609,30.6294,30.6546,27500.0
2006-05-30 14:10:00,48.66,48.72,48.66,48.68,21800.0,30.6609,30.6987,30.6609,30.6735,21800.0
2006-05-30 14:15:00,48.67,48.7,48.61,48.7,27500.0,30.6672,30.6861,30.6294,30.6861,27500.0
2006-05-30 14:20:00,48.69,48.69,48.64,48.64,15100.0,30.6798,30.6798,30.6483,30.6483,15100.0
2006-05-30 14:25:00,48.64,48.68,48.64,48.66,73500.0,30.6483,30.6735,30.6483,30.6609,73500.0
2006-05-30 14:30:00,48.67,48.71,48.66,48.69,69200.0,30.6672,30.6924,30.6609,30.6798,69200.0
2006-05-30 14:35:00,48.7,48.71,48.67,48.68,24000.0,30.6861,30.6924,30.6672,30.6735,24000.0
2006-05-30 14:40:00,48.69,48.74,48.68,48.74,29200.0,30.6798,30.7113,30.6735,30.7113,29200.0
2006-05-30 14:45:00,48.73,48.73,48.68,48.69,23600.0,30.705,30.705,30.6735,30.6798,23600.0
2006-05-30 14:50:00,48.68,48.72,48.66,48.66,33500.0,30.6735,30.6987,30.6609,30.6609,33500.0
2006-05-30 14:55:00,48.67,48.77,48.66,48.77,54300.0,30.6672,30.7302,30.6609,30.7302,54300.0
2006-05-30 15:00:00,48.78,48.84,48.77,48.8,157300.0,30.7365,30.7743,30.7302,30.7491,157300.0
2006-05-30 15:05:00,48.8,48.81,48.73,48.75,146100.0,30.7491,30.7554,30.705,30.7176,146100.0
2006-05-30 15:10:00,48.74,48.79,48.74,48.79,62100.0,30.7113,30.7428,30.7113,30.7428,62100.0
2006-05-30 15:15:00,48.79,48.81,48.72,48.72,131600.0,30.7428,30.7554,30.6987,30.6987,131600.0
2006-05-30 15:20:00,48.72,48.75,48.69,48.72,58300.0,30.6987,30.7176,30.6798,30.6987,58300.0
2006-05-30 15:25:00,48.71,48.73,48.69,48.71,175000.0,30.6924,30.705,30.6798,30.6924,175000.0
2006-05-30 15:30:00,48.71,48.71,48.62,48.63,100900.0,30.6924,30.6924,30.6357,30.642,100900.0
2006-05-30 15:35:00,48.64,48.71,48.63,48.71,72000.0,30.6483,30.6924,30.642,30.6924,72000.0
2006-05-30 15:40:00,48.71,48.71,48.62,48.66,157400.0,30.6924,30.6924,30.6357,30.6609,157400.0
2006-05-30 15:45:00,48.65,48.68,48.64,48.66,95600.0,30.6546,30.6735,30.6483,30.6609,95600.0
2006-05-30 15:50:00,48.64,48.66,48.63,48.64,59800.0,30.6483,30.6609,30.642,30.6483,59800.0
2006-05-30 15:55:00,48.64,48.67,48.61,48.67,130000.0,30.6483,30.6672,30.6294,30.6672,130000.0
2006-05-31 09:30:00,48.75,48.8,48.68,48.79,111000.0,30.7176,30.7491,30.6735,30.7428,111000.0
2006-05-31 09:35:00,48.79,48.89,48.76,48.86,70000.0,30.7428,30.8058,30.7239,30.7869,70000.0
2006-05-31 09:40:00,48.86,48.94,48.82,48.85,60900.0,30.7869,30.8373,30.7617,30.7806,60900.0
2006-05-31 09:45:00,48.83,48.92,48.8,48.89,62600.0,30.768,30.8247,30.7491,30.8058,62600.0
2006-05-31 09:50:00,48.88,48.91,48.8,48.86,66000.0,30.7995,30.8184,30.7491,30.7869,66000.0
2006-05-31 09:55:00,48.87,48.9,48.81,48.83,91900.0,30.7932,30.8121,30.7554,30.768,91900.0
2006-05-31 10:00:00,48.82,48.87,48.67,48.75,107000.0,30.7617,30.7932,30.6672,30.7176,107000.0
2006-05-31 10:05:00,48.75,48.81,48.73,48.81,69800.0,30.7176,30.7554,30.705,30.7554,69800.0
2006-05-31 10:10:00,48.81,48.9,48.81,48.9,68600.0,30.7554,30.8121,30.7554,30.8121,68600.0
2006-05-31 10:15:00,48.9,48.92,48.78,48.83,56300.0,30.8121,30.8247,30.7365,30.768,56300.0
2006-05-31 10:20:00,48.83,48.93,48.81,48.86,45600.0,30.768,30.831,30.7554,30.7869,45600.0
2006-05-31 10:25:00,48.84,48.93,48.84,48.9,41900.0,30.7743,30.831,30.7743,30.8121,41900.0
2006-05-31 10:30:00,48.9,49.0,48.88,48.98,146500.0,30.8121,30.8751,30.7995,30.8625,146500.0
2006-05-31 10:35:00,48.98,49.1,48.96,49.0,64100.0,30.8625,30.9381,30.8499,30.8751,64100.0
2006-05-31 10:40:00,48.98,49.03,48.9,48.98,32900.0,30.8625,30.894,30.8121,30.8625,32900.0
2006-05-31 10:45:00,48.99,49.08,48.95,49.07,19300.0,30.8688,30.9255,30.8436,30.9192,19300.0
2006-05-31 10:50:00,49.06,49.07,48.98,49.03,25700.0,30.9129,30.9192,30.8625,30.894,25700.0
2006-05-31 10:55:00,49.03,49.03,48.9,48.94,40600.0,30.894,30.894,30.8121,30.8373,40600.0
2006-05-31 11:00:00,48.96,49.01,48.95,48.96,51200.0,30.8499,30.8814,30.8436,30.8499,51200.0
2006-05-31 11:05:00,48.95,48.96,48.82,48.86,91900.0,30.8436,30.8499,30.7617,30.7869,91900.0
2006-05-31 11:10:00,48.87,48.89,48.8,48.81,28700.0,30.7932,30.8058,30.7491,30.7554,28700.0
2006-05-31 11:15:00,48.81,48.85,48.79,48.84,29600.0,30.7554,30.7806,30.7428,30.7743,29600.0
2006-05-31 11:20:00,48.83,48.91,48.83,48.87,25700.0,30.768,30.8184,30.768,30.7932,25700.0
2006-05-31 11:25:00,48.86,48.91,48.83,48.91,29400.0,30.7869,30.8184,30.768,30.8184,29400.0
2006-05-31 11:30:00,48.9,48.95,48.84,48.85,49300.0,30.8121,30.8436,30.7743,30.7806,49300.0
2006-05-31 11:35:00,48.86,48.92,48.85,48.88,31000.0,30.7869,30.8247,30.7806,30.7995,31000.0
2006-05-31 11:40:00,48.86,48.88,48.85,48.85,25500.0,30.7869,30.7995,30.7806,30.7806,25500.0
2006-05-31 11:45:00,48.87,48.87,48.8,48.85,79600.0,30.7932,30.7932,30.7491,30.7806,79600.0
2006-05-31 11:50:00,48.85,48.87,48.81,48.86,67500.0,30.7806,30.7932,30.7554,30.7869,67500.0
2006-05-31 11:55:00,48.86,48.89,48.85,48.87,48600.0,30.7869,30.8058,30.7806,30.7932,48600.0
2006-05-31 12:00:00,48.86,48.9,48.83,48.83,55400.0,30.7869,30.8121,30.768,30.768,55400.0
2006-05-31 12:05:00,48.83,48.85,48.76,48.76,45700.0,30.768,30.7806,30.7239,30.7239,45700.0
2006-05-31 12:10:00,48.75,48.81,48.75,48.76,31700.0,30.7176,30.7554,30.7176,30.7239,31700.0
2006-05-31 12:15:00,48.76,48.8,48.72,48.72,51800.0,30.7239,30.7491,30.6987,30.6987,51800.0
2006-05-31 12:20:00,48.72,48.73,48.67,48.73,36000.0,30.6987,30.705,30.6672,30.705,36000.0
2006-05-31 12:25:00,48.72,48.74,48.72,48.74,9000.0,30.6987,30.7113,30.6987,30.7113,9000.0
2006-05-31 12:30:00,48.73,48.74,48.62,48.62,99000.0,30.705,30.7113,30.6357,30.6357,99000.0
2006-05-31 12:35:00,48.63,48.68,48.6,48.6,25200.0,30.642,30.6735,30.6231,30.6231,25200.0
2006-05-31 12:40:00,48.6,48.61,48.59,48.59,41200.0,30.6231,30.6294,30.6168,30.6168,41200.0
2006-05-31 12:45:00,48.6,48.7,48.59,48.7,45900.0,30.6231,30.6861,30.6168,30.6861,45900.0
2006-05-31 12:50:00,48.7,48.73,48.69,48.72,48500.0,30.6861,30.705,30.6798,30.6987,48500.0
2006-05-31 12:55:00,48.7,48.71,48.67,48.68,13500.0,30.6861,30.6924,30.6672,30.6735,13500.0
2006-05-31 13:00:00,48.68,48.7,48.67,48.68,22600.0,30.6735,30.6861,30.6672,30.6735,22600.0
2006-05-31 13:05:00,48.68,48.68,48.66,48.67,47500.0,30.6735,30.6735,30.6609,30.6672,47500.0
2006-05-31 13:10:00,48.66,48.68,48.65,48.66,20700.0,30.6609,30.6735,30.6546,30.6609,20700.0
2006-05-31 13:15:00,48.66,48.7,48.65,48.7,38700.0,30.6609,30.6861,30.6546,30.6861,38700.0
2006-05-31 13:20:00,48.7,48.71,48.67,48.7,47200.0,30.6861,30.6924,30.6672,30.6861,47200.0
2006-05-31 13:25:00,48.69,48.7,48.67,48.69,53300.0,30.6798,30.6861,30.6672,30.6798,53300.0
2006-05-31 13:30:00,48.68,48.78,48.68,48.76,31000.0,30.6735,30.7365,30.6735,30.7239,31000.0
2006-05-31 13:35:00,48.77,48.79,48.75,48.75,34700.0,30.7302,30.7428,30.7176,30.7176,34700.0
2006-05-31 13:40:00,48.75,48.76,48.72,48.73,31700.0,30.7176,30.7239,30.6987,30.705,31700.0
2006-05-31 13:45:00,48.73,48.73,48.67,48.69,28000.0,30.705,30.705,30.6672,30.6798,28000.0
2006-05-31 13:50:00,48.68,48.69,48.65,48.65,47900.0,30.6735,30.6798,30.6546,30.6546,47900.0
2006-05-31 13:55:00,48.65,48.72,48.59,48.64,105100.0,30.6546,30.6987,30.6168,30.6483,105100.0
2006-05-31 14:00:00,48.63,48.69,48.6,48.67,100200.0,30.642,30.6798,30.6231,30.6672,100200.0
2006-05-31 14:05:00,48.67,48.74,48.63,48.66,52600.0,30.6672,30.7113,30.642,30.6609,52600.0
2006-05-31 14:10:00,48.66,48.69,48.61,48.61,65400.0,30.6609,30.6798,30.6294,30.6294,65400.0
2006-05-31 14:15:00,48.6,48.63,48.57,48.61,127100.0,30.6231,30.642,30.6042,30.6294,127100.0
2006-05-31 14:20:00,48.61,48.68,48.56,48.62,122700.0,30.6294,30.6735,30.5979,30.6357,122700.0
2006-05-31 14:25:00,48.62,48.68,48.58,48.65,76300.0,30.6357,30.6735,30.6105,30.6546,76300.0
2006-05-31 14:30:00,48.64,48.71,48.63,48.7,77900.0,30.6483,30.6924,30.642,30.6861,77900.0
2006-05-31 14:35:00,48.68,48.71,48.61,48.63,46700.0,30.6735,30.6924,30.6294,30.642,46700.0
2006-05-31 14:40:00,48.63,48.69,48.61,48.62,62700.0,30.642,30.6798,30.6294,30.6357,62700.0
2006-05-31 14:45:00,48.62,48.69,48.61,48.66,34000.0,30.6357,30.6798,30.6294,30.6609,34000.0
2006-05-31 14:50:00,48.66,48.73,48.66,48.7,127100.0,30.6609,30.705,30.6609,30.6861,127100.0
2006-05-31 14:55:00,48.7,48.8,48.7,48.77,76600.0,30.6861,30.7491,30.6861,30.7302,76600.0
2006-05-31 15:00:00,48.76,48.78,48.7,48.73,71800.0,30.7239,30.7365,30.6861,30.705,71800.0
2006-05-31 15:05:00,48.72,48.72,48.63,48.64,77800.0,30.6987,30.6987,30.642,30.6483,77800.0
2006-05-31 15:10:00,48.63,48.7,48.63,48.65,76400.0,30.642,30.6861,30.642,30.6546,76400.0
2006-05-31 15:15:00,48.64,48.7,48.63,48.64,90800.0,30.6483,30.6861,30.642,30.6483,90800.0
2006-05-31 15:20:00,48.65,48.75,48.64,48.75,39500.0,30.6546,30.7176,30.6483,30.7176,39500.0
2006-05-31 15:25:00,48.73,48.74,48.69,48.71,55100.0,30.705,30.7113,30.6798,30.6924,55100.0
2006-05-31 15:30:00,48.71,48.73,48.66,48.66,97600.0,30.6924,30.705,30.6609,30.6609,97600.0
2006-05-31 15:35:00,48.66,48.68,48.65,48.67,40300.0,30.6609,30.6735,30.6546,30.6672,40300.0
2006-05-31 15:40:00,48.66,48.85,48.66,48.83,107700.0,30.6609,30.7806,30.6609,30.768,107700.0
2006-05-31 15:45:00,48.83,48.84,48.75,48.79,71800.0,30.768,30.7743,30.7176,30.7428,71800.0
2006-05-31 15:50:00,48.8,48.89,48.78,48.85,78700.0,30.7491,30.8058,30.7365,30.7806,78700.0
2006-05-31 15:55:00,48.86,48.91,48.84,48.88,103500.0,30.7869,30.8184,30.7743,30.7995,103500.0
2006-06-01 09:30:00,49.25,49.39,49.24,49.38,147900.0,31.0326,31.1208,31.0263,31.1145,147900.0
2006-06-01 09:35:00,49.44,49.64,49.25,49.39,150200.0,31.1523,31.2784,31.0326,31.1208,150200.0
2006-06-01 09:40:00,49.42,49.45,49.35,49.45,77800.0,31.1397,31.1586,31.0956,31.1586,77800.0
2006-06-01 09:45:00,49.45,49.68,49.43,49.67,113600.0,31.1586,31.3036,31.146,31.2973,113600.0
2006-06-01 09:50:00,49.68,49.68,49.57,49.63,93500.0,31.3036,31.3036,31.2343,31.2721,93500.0
2006-06-01 09:55:00,49.64,49.64,49.52,49.64,106700.0,31.2784,31.2784,31.2028,31.2784,106700.0
2006-06-01 10:00:00,49.63,49.68,49.51,49.64,134600.0,31.2721,31.3036,31.1965,31.2784,134600.0
2006-06-01 10:05:00,49.63,49.72,49.55,49.64,73100.0,31.2721,31.3288,31.2217,31.2784,73100.0
2006-06-01 10:10:00,49.62,49.7,49.62,49.65,32100.0,31.2658,31.3162,31.2658,31.2847,32100.0
2006-06-01 10:15:00,49.65,49.72,49.63,49.65,55800.0,31.2847,31.3288,31.2721,31.2847,55800.0
2006-06-01 10:20:00,49.65,49.73,49.64,49.72,43300.0,31.2847,31.3351,31.2784,31.3288,43300.0
2006-06-01 10:25:00,49.7,49.73,49.7,49.73,37800.0,31.3162,31.3351,31.3162,31.3351,37800.0
2006-06-01 10:30:00,49.73,49.88,49.73,49.85,101400.0,31.3351,31.4296,31.3351,31.4107,101400.0
2006-06-01 10:35:00,49.86,49.92,49.83,49.9,162700.0,31.417,31.4548,31.3981,31.4422,162700.0
2006-06-01 10:40:00,49.88,49.95,49.85,49.87,77900.0,31.4296,31.4737,31.4107,31.4233,77900.0
2006-06-01 10:45:00,49.86,49.87,49.68,49.74,83900.0,31.417,31.4233,31.3036,31.3414,83900.0
2006-06-01 10:50:00,49.72,49.74,49.62,49.72,56300.0,31.3288,31.3414,31.2658,31.3288,56300.0
2006-06-01 10:55:00,49.71,49.71,49.61,49.64,34600.0,31.3225,31.3225,31.2595,31.2784,34600.0
2006-06-01 11:00:00,49.62,49.63,49.5,49.53,53000.0,31.2658,31.2721,31.1902,31.2091,53000.0
2006-06-01 11:05:00,49.55,49.62,49.52,49.55,43000.0,31.2217,31.2658,31.2028,31.2217,43000.0
2006-06-01 11:10:00,49.54,49.67,49.54,49.62,21300.0,31.2154,31.2973,31.2154,31.2658,21300.0
2006-06-01 11:15:00,49.62,49.62,49.52,49.52,47900.0,31.2658,31.2658,31.2028,31.2028,47900.0
2006-06-01 11:20:00,49.53,49.56,49.5,49.56,40200.0,31.2091,31.228,31.1902,31.228,40200.0
2006-06-01 11:25:00,49.55,49.56,49.46,49.46,53200.0,31.2217,31.228,31.1649,31.1649,53200.0
2006-06-01 11:30:00,49.45,49.55,49.42,49.42,44800.0,31.1586,31.2217,31.1397,31.1397,44800.0
2006-06-01 11:35:00,49.41,49.43,49.38,49.4,43200.0,31.1334,31.146,31.1145,31.1271,43200.0
2006-06-01 11:40:00,49.4,49.42,49.29,49.3,41400.0,31.1271,31.1397,31.0578,31.0641,41400.0
2006-06-01 11:45:00,49.29,49.32,49.21,49.22,48500.0,31.0578,31.0767,31.0074,31.0137,48500.0
2006-06-01 11:50:00,49.21,49.23,49.01,49.01,48500.0,31.0074,31.02,30.8814,30.8814,48500.0
2006-06-01 11:55:00,49.02,49.03,48.98,49.03,142800.0,30.8877,30.894,30.8625,30.894,142800.0
2006-06-01 12:00:00,49.01,49.03,48.96,48.96,89300.0,30.8814,30.894,30.8499,30.8499,89300.0
2006-06-01 12:05:00,48.97,48.97,48.92,48.93,75000.0,30.8562,30.8562,30.8247,30.831,75000.0
2006-06-01 12:10:00,48.93,48.96,48.92,48.95,69800.0,30.831,30.8499,30.8247,30.8436,69800.0
2006-06-01 12:15:00,48.96,49.02,48.94,49.02,49000.0,30.8499,30.8877,30.8373,30.8877,49000.0
2006-06-01 12:20:00,49.04,49.05,48.99,49.05,59200.0,30.9003,30.9066,30.8688,30.9066,59200.0
2006-06-01 12:25:00,49.03,49.06,49.02,49.02,39200.0,30.894,30.9129,30.8877,30.8877,39200.0
2006-06-01 12:30:00,49.01,49.11,48.99,49.1,83700.0,30.8814,30.9444,30.8688,30.9381,83700.0
2006-06-01 12:35:00,49.1,49.15,49.07,49.1,51700.0,30.9381,30.9696,30.9192,30.9381,51700.0
2006-06-01 12:40:00,49.1,49.12,49.05,49.06,69300.0,30.9381,30.9507,30.9066,30.9129,69300.0
2006-06-01 12:45:00,49.05,49.14,49.05,49.13,55000.0,30.9066,30.9633,30.9066,30.957,55000.0
2006-06-01 12:50:00,49.13,49.13,49.05,49.06,31600.0,30.957,30.957,30.9066,30.9129,31600.0
2006-06-01 12:55:00,49.06,49.06,48.99,49.0,26900.0,30.9129,30.9129,30.8688,30.8751,26900.0
2006-06-01 13:00:00,49.01,49.03,48.98,49.03,55200.0,30.8814,30.894,30.8625,30.894,55200.0
2006-06-01 13:05:00,49.02,49.03,49.0,49.01,19600.0,30.8877,30.894,30.8751,30.8814,19600.0
2006-06-01 13:10:00,49.0,49.03,48.98,49.01,72100.0,30.8751,30.894,30.8625,30.8814,72100.0
2006-06-01 13:15:00,49.02,49.04,48.99,49.04,32200.0,30.8877,30.9003,30.8688,30.9003,32200.0
2006-06-01 13:20:00,49.03,49.06,49.02,49.02,36300.0,30.894,30.9129,30.8877,30.8877,36300.0
2006-06-01 13:25:00,49.02,49.1,49.02,49.09,46700.0,30.8877,30.9381,30.8877,30.9318,46700.0
2006-06-01 13:30:00,49.08,49.13,49.07,49.11,30900.0,30.9255,30.957,30.9192,30.9444,30900.0
2006-06-01 13:35:00,49.12,49.13,49.02,49.06,39200.0,30.9507,30.957,30.8877,30.9129,39200.0
2006-06-01 13:40:00,49.05,49.06,49.01,49.05,23200.0,30.9066,30.9129,30.8814,30.9066,23200.0
2006-06-01 13:45:00,49.04,49.07,49.01,49.05,32400.0,30.9003,30.9192,30.8814,30.9066,32400.0
2006-06-01 13:50:00,49.07,49.09,49.05,49.08,15000.0,30.9192,30.9318,30.9066,30.9255,15000.0
2006-06-01 13:55:00,49.07,49.13,49.06,49.09,39100.0,30.9192,30.957,30.9129,30.9318,39100.0
2006-06-01 14:00:00,49.09,49.18,49.09,49.15,39600.0,30.9318,30.9885,30.9318,30.9696,39600.0
2006-06-01 14:05:00,49.14,49.17,49.07,49.14,77000.0,30.9633,30.9822,30.9192,30.9633,77000.0
2006-06-01 14:10:00,49.14,49.14,49.05,49.08,90100.0,30.9633,30.9633,30.9066,30.9255,90100.0
2006-06-01 14:15:00,49.07,49.19,49.07,49.19,68500.0,30.9192,30.9948,30.9192,30.9948,68500.0
2006-06-01 14:20:00,49.18,49.18,49.04,49.06,66800.0,30.9885,30.9885,30.9003,30.9129,66800.0
2006-06-01 14:25:00,49.05,49.07,49.02,49.05,62400.0,30.9066,30.9192,30.8877,30.9066,62400.0
2006-06-01 14:30:00,49.05,49.17,49.05,49.17,44000.0,30.9066,30.9822,30.9066,30.9822,44000.0
2006-06-01 14:35:00,49.17,49.21,49.13,49.14,50200.0,30.9822,31.0074,30.957,30.9633,50200.0
2006-06-01 14:40:00,49.15,49.16,49.1,49.1,44200.0,30.9696,30.9759,30.9381,30.9381,44200.0
2006-06-01 14:45:00,49.11,49.15,49.09,49.13,38600.0,30.9444,30.9696,30.9318,30.957,38600.0
2006-06-01 14:50:00,49.14,49.14,49.09,49.09,67700.0,30.9633,30.9633,30.9318,30.9318,67700.0
2006-06-01 14:55:00,49.08,49.18,49.08,49.18,53200.0,30.9255,30.9885,30.9255,30.9885,53200.0
2006-06-01 15:00:00,49.18,49.2,49.15,49.15,41700.0,30.9885,31.0011,30.9696,30.9696,41700.0
2006-06-01 15:05:00,49.16,49.16,49.08,49.1,45400.0,30.9759,30.9759,30.9255,30.9381,45400.0
2006-06-01 15:10:00,49.12,49.13,49.07,49.1,47800.0,30.9507,30.957,30.9192,30.9381,47800.0
2006-06-01 15:15:00,49.08,49.1,49.05,49.07,28700.0,30.9255,30.9381,30.9066,30.9192,28700.0
2006-06-01 15:20:00,49.07,49.1,49.06,49.08,63200.0,30.9192,30.9381,30.9129,30.9255,63200.0
2006-06-01 15:25:00,49.08,49.1,49.02,49.08,94800.0,30.9255,30.9381,30.8877,30.9255,94800.0
2006-06-01 15:30:00,49.07,49.13,49.07,49.1,59900.0,30.9192,30.957,30.9192,30.9381,59900.0
2006-06-01 15:35:00,49.1,49.14,49.08,49.11,51100.0,30.9381,30.9633,30.9255,30.9444,51100.0
2006-06-01 15:40:00,49.11,49.27,49.11,49.18,87300.0,30.9444,31.0452,30.9444,30.9885,87300.0
2006-06-01 15:45:00,49.17,49.18,49.07,49.08,63600.0,30.9822,30.9885,30.9192,30.9255,63600.0
2006-06-01 15:50:00,49.08,49.25,49.08,49.25,99700.0,30.9255,31.0326,30.9255,31.0326,99700.0
2006-06-01 15:55:00,49.23,49.27,49.22,49.25,147600.0,31.02,31.0452,31.0137,31.0326,147600.0
2006-06-02 09:30:00,49.2,49.38,49.18,49.25,117700.0,31.0011,31.1145,30.9885,31.0326,117700.0
2006-06-02 09:35:00,49.24,49.29,49.05,49.09,60300.0,31.0263,31.0578,30.9066,30.9318,60300.0
2006-06-02 09:40:00,49.06,49.08,48.98,48.99,168500.0,30.9129,30.9255,30.8625,30.8688,168500.0
2006-06-02 09:45:00,48.99,49.13,48.98,49.05,65100.0,30.8688,30.957,30.8625,30.9066,65100.0
2006-06-02 09:50:00,49.06,49.12,48.98,48.98,81100.0,30.9129,30.9507,30.8625,30.8625,81100.0
2006-06-02 09:55:00,48.98,49.08,48.97,49.03,117800.0,30.8625,30.9255,30.8562,30.894,117800.0
2006-06-02 10:00:00,49.03,49.09,48.98,49.05,89000.0,30.894,30.9318,30.8625,30.9066,89000.0
2006-06-02 10:05:00,49.04,49.05,48.96,48.99,108300.0,30.9003,30.9066,30.8499,30.8688,108300.0
2006-06-02 10:10:00,48.98,49.05,48.97,48.97,71000.0,30.8625,30.9066,30.8562,30.8562,71000.0
2006-06-02 10:15:00,48.97,48.98,48.91,48.94,98100.0,30.8562,30.8625,30.8184,30.8373,98100.0
2006-06-02 10:20:00,48.94,48.96,48.9,48.9,106300.0,30.8373,30.8499,30.8121,30.8121,106300.0
2006-06-02 10:25:00,48.9,48.96,48.88,48.93,74200.0,30.8121,30.8499,30.7995,30.831,74200.0
2006-06-02 10:30:00,48.91,48.95,48.9,48.92,50000.0,30.8184,30.8436,30.8121,30.8247,50000.0
2006-06-02 10:35:00,48.92,48.93,48.9,48.91,50700.0,30.8247,30.831,30.8121,30.8184,50700.0
2006-06-02 10:40:00,48.91,48.95,48.91,48.92,28800.0,30.8184,30.8436,30.8184,30.8247,28800.0
2006-06-02 10:45:00,48.93,49.09,48.92,49.04,40800.0,30.831,30.9318,30.8247,30.9003,40800.0
2006-06-02 10:50:00,49.04,49.04,48.98,49.01,33500.0,30.9003,30.9003,30.8625,30.8814,33500.0
2006-06-02 10:55:00,49.01,49.01,48.92,48.99,32200.0,30.8814,30.8814,30.8247,30.8688,32200.0
2006-06-02 11:00:00,48.99,48.99,48.94,48.94,25300.0,30.8688,30.8688,30.8373,30.8373,25300.0
2006-06-02 11:05:00,48.92,48.95,48.9,48.92,49800.0,30.8247,30.8436,30.8121,30.8247,49800.0
2006-06-02 11:10:00,48.92,49.02,48.9,49.0,40500.0,30.8247,30.8877,30.8121,30.8751,40500.0
2006-06-02 11:15:00,49.0,49.01,48.9,48.9,42600.0,30.8751,30.8814,30.8121,30.8121,42600.0
2006-06-02 11:20:00,48.9,48.92,48.9,48.92,37400.0,30.8121,30.8247,30.8121,30.8247,37400.0
2006-06-02 11:25:00,48.91,48.94,48.89,48.92,92000.0,30.8184,30.8373,30.8058,30.8247,92000.0
2006-06-02 11:30:00,48.93,48.96,48.87,48.87,24700.0,30.831,30.8499,30.7932,30.7932,24700.0
2006-06-02 11:35:00,48.87,48.87,48.8,48.82,59600.0,30.7932,30.7932,30.7491,30.7617,59600.0
2006-06-02 11:40:00,48.83,48.85,48.8,48.8,62100.0,30.768,30.7806,30.7491,30.7491,62100.0
2006-06-02 11:45:00,48.81,48.81,48.74,48.76,113000.0,30.7554,30.7554,30.7113,30.7239,113000.0
2006-06-02 11:50:00,48.78,48.81,48.75,48.8,77600.0,30.7365,30.7554,30.7176,30.7491,77600.0
2006-06-02 11:55:00,48.8,48.84,48.75,48.75,91600.0,30.7491,30.7743,30.7176,30.7176,91600.0
2006-06-02 12:00:00,48.75,48.78,48.75,48.76,129200.0,30.7176,30.7365,30.7176,30.7239,129200.0
2006-06-02 12:05:00,48.77,48.82,48.75,48.78,33800.0,30.7302,30.7617,30.7176,30.7365,33800.0
2006-06-02 12:10:00,48.8,48.82,48.7,48.7,59300.0,30.7491,30.7617,30.6861,30.6861,59300.0
2006-06-02 12:15:00,48.7,48.72,48.68,48.72,56800.0,30.6861,30.6987,30.6735,30.6987,56800.0
2006-06-02 12:20:00,48.71,48.79,48.69,48.77,23700.0,30.6924,30.7428,30.6798,30.7302,23700.0
2006-06-02 12:25:00,48.77,48.77,48.69,48.69,39400.0,30.7302,30.7302,30.6798,30.6798,39400.0
2006-06-02 12:30:00,48.69,48.71,48.68,48.7,67100.0,30.6798,30.6924,30.6735,30.6861,67100.0
2006-06-02 12:35:00,48.7,48.76,48.7,48.76,19500.0,30.6861,30.7239,30.6861,30.7239,19500.0
2006-06-02 12:40:00,48.76,48.81,48.76,48.81,26600.0,30.7239,30.7554,30.7239,30.7554,26600.0
2006-06-02 12:45:00,48.82,48.92,48.82,48.91,38500.0,30.7617,30.8247,30.7617,30.8184,38500.0
2006-06-02 12:50:00,48.92,48.94,48.89,48.91,31500.0,30.8247,30.8373,30.8058,30.8184,31500.0
2006-06-02 12:55:00,48.93,48.94,48.86,48.89,28700.0,30.831,30.8373,30.7869,30.8058,28700.0
2006-06-02 13:00:00,48.89,48.9,48.82,48.87,31300.0,30.8058,30.8121,30.7617,30.7932,31300.0
2006-06-02 13:05:00,48.86,48.9,48.86,48.9,36900.0,30.7869,30.8121,30.7869,30.8121,36900.0
2006-06-02 13:10:00,48.9,48.94,48.88,48.94,31900.0,30.8121,30.8373,30.7995,30.8373,31900.0
2006-06-02 13:15:00,48.94,48.99,48.94,48.99,36600.0,30.8373,30.8688,30.8373,30.8688,36600.0
2006-06-02 13:20:00,48.99,49.0,48.97,48.98,62100.0,30.8688,30.8751,30.8562,30.8625,62100.0
2006-06-02 13:25:00,48.97,49.07,48.97,49.05,24100.0,30.8562,30.9192,30.8562,30.9066,24100.0
2006-06-02 13:30:00,49.04,49.05,48.97,49.03,42100.0,30.9003,30.9066,30.8562,30.894,42100.0
2006-06-02 13:35:00,49.04,49.09,49.03,49.08,38100.0,30.9003,30.9318,30.894,30.9255,38100.0
2006-06-02 13:40:00,49.07,49.15,49.06,49.07,38800.0,30.9192,30.9696,30.9129,30.9192,38800.0
2006-06-02 13:45:00,49.07,49.08,49.0,49.08,57800.0,30.9192,30.9255,30.8751,30.9255,57800.0
2006-06-02 13:50:00,49.08,49.09,48.98,48.99,68700.0,30.9255,30.9318,30.8625,30.8688,68700.0
2006-06-02 13:55:00,48.99,49.07,48.98,49.06,31200.0,30.8688,30.9192,30.8625,30.9129,31200.0
2006-06-02 14:00:00,49.06,49.07,48.94,48.94,122200.0,30.9129,30.9192,30.8373,30.8373,122200.0
2006-06-02 14:05:00,48.93,49.04,48.93,49.04,34700.0,30.831,30.9003,30.831,30.9003,34700.0
2006-06-02 14:10:00,49.03,49.03,49.0,49.03,33200.0,30.894,30.894,30.8751,30.894,33200.0
2006-06-02 14:15:00,49.02,49.07,48.99,49.0,48500.0,30.8877,30.9192,30.8688,30.8751,48500.0
2006-06-02 14:20:00,49.01,49.01,48.98,49.0,45800.0,30.8814,30.8814,30.8625,30.8751,45800.0
2006-06-02 14:25:00,49.0,49.03,48.99,49.02,41700.0,30.8751,30.894,30.8688,30.8877,41700.0
2006-06-02 14:30:00,49.02,49.13,49.02,49.12,70200.0,30.8877,30.957,30.8877,30.9507,70200.0
2006-06-02 14:35:00,49.12,49.15,49.05,49.08,45600.0,30.9507,30.9696,30.9066,30.9255,45600.0
2006-06-02 14:40:00,49.07,49.08,49.03,49.04,23000.0,30.9192,30.9255,30.894,30.9003,23000.0
2006-06-02 14:45:00,49.03,49.09,49.03,49.07,30500.0,30.894,30.9318,30.894,30.9192,30500.0
2006-06-02 14:50:00,49.07,49.09,48.98,48.98,55900.0,30.9192,30.9318,30.8625,30.8625,55900.0
2006-06-02 14:55:00,48.99,49.05,48.98,49.04,57400.0,30.8688,30.9066,30.8625,30.9003,57400.0
2006-06-02 15:00:00,49.04,49.07,49.01,49.05,40400.0,30.9003,30.9192,30.8814,30.9066,40400.0
2006-06-02 15:05:00,49.04,49.05,49.0,49.05,31400.0,30.9003,30.9066,30.8751,30.9066,31400.0
2006-06-02 15:10:00,49.04,49.11,49.03,49.11,43500.0,30.9003,30.9444,30.894,30.9444,43500.0
2006-06-02 15:15:00,49.1,49.17,49.09,49.15,53600.0,30.9381,30.9822,30.9318,30.9696,53600.0
2006-06-02 15:20:00,49.15,49.18,49.05,49.12,62400.0,30.9696,30.9885,30.9066,30.9507,62400.0
2006-06-02 15:25:00,49.13,49.13,49.05,49.07,65000.0,30.957,30.957,30.9066,30.9192,65000.0
2006-06-02 15:30:00,49.08,49.13,49.07,49.11,51900.0,30.9255,30.957,30.9192,30.9444,51900.0
2006-06-02 15:35:00,49.11,49.12,49.05,49.09,60200.0,30.9444,30.9507,30.9066,30.9318,60200.0
2006-06-02 15:40:00,49.1,49.16,49.1,49.16,84600.0,30.9381,30.9759,30.9381,30.9759,84600.0
2006-06-02 15:45:00,49.15,49.18,49.15,49.18,74400.0,30.9696,30.9885,30.9696,30.9885,74400.0
2006-06-02 15:50:00,49.18,49.21,49.12,49.13,62300.0,30.9885,31.0074,30.9507,30.957,62300.0
2006-06-02 15:55:00,49.14,49.2,49.12,49.2,129200.0,30.9633,31.0011,30.9507,31.0011,129200.0
2006-06-05 09:30:00,49.0,49.06,48.96,48.99,138400.0,30.8751,30.9129,30.8499,30.8688,138400.0
2006-06-05 09:35:00,49.0,49.01,48.9,48.9,45300.0,30.8751,30.8814,30.8121,30.8121,45300.0
2006-06-05 09:40:00,48.9,48.98,48.9,48.96,43000.0,30.8121,30.8625,30.8121,30.8499,43000.0
2006-06-05 09:45:00,48.97,49.05,48.96,48.97,66400.0,30.8562,30.9066,30.8499,30.8562,66400.0
2006-06-05 09:50:00,48.99,48.99,48.91,48.92,44600.0,30.8688,30.8688,30.8184,30.8247,44600.0
2006-06-05 09:55:00,48.94,49.05,48.93,49.0,35800.0,30.8373,30.9066,30.831,30.8751,35800.0
2006-06-05 10:00:00,49.0,49.09,48.99,49.06,43900.0,30.8751,30.9318,30.8688,30.9129,43900.0
2006-06-05 10:05:00,49.05,49.13,49.02,49.02,67600.0,30.9066,30.957,30.8877,30.8877,67600.0
2006-06-05 10:10:00,49.02,49.09,49.01,49.07,31500.0,30.8877,30.9318,30.8814,30.9192,31500.0
2006-06-05 10:15:00,49.08,49.08,49.04,49.06,11700.0,30.9255,30.9255,30.9003,30.9129,11700.0
2006-06-05 10:20:00,49.05,49.14,49.05,49.05,17000.0,30.9066,30.9633,30.9066,30.9066,17000.0
2006-06-05 10:25:00,49.05,49.06,49.03,49.06,11200.0,30.9066,30.9129,30.894,30.9129,11200.0
2006-06-05 10:30:00,49.04,49.13,49.04,49.13,27200.0,30.9003,30.957,30.9003,30.957,27200.0
2006-06-05 10:35:00,49.13,49.2,49.12,49.2,31900.0,30.957,31.0011,30.9507,31.0011,31900.0
2006-06-05 10:40:00,49.17,49.2,49.13,49.18,22900.0,30.9822,31.0011,30.957,30.9885,22900.0
2006-06-05 10:45:00,49.18,49.19,49.12,49.16,34200.0,30.9885,30.9948,30.9507,30.9759,34200.0
2006-06-05 10:50:00,49.14,49.16,49.12,49.15,31000.0,30.9633,30.9759,30.9507,30.9696,31000.0
2006-06-05 10:55:00,49.14,49.14,49.08,49.08,45000.0,30.9633,30.9633,30.9255,30.9255,45000.0
2006-06-05 11:00:00,49.1,49.13,49.06,49.06,21900.0,30.9381,30.957,30.9129,30.9129,21900.0
2006-06-05 11:05:00,49.07,49.14,49.06,49.1,25100.0,30.9192,30.9633,30.9129,30.9381,25100.0
2006-06-05 11:10:00,49.08,49.13,49.08,49.12,11200.0,30.9255,30.957,30.9255,30.9507,11200.0
2006-06-05 11:15:00,49.13,49.14,49.1,49.12,12500.0,30.957,30.9633,30.9381,30.9507,12500.0
2006-06-05 11:20:00,49.12,49.18,49.1,49.16,12600.0,30.9507,30.9885,30.9381,30.9759,12600.0
2006-06-05 11:25:00,49.18,49.18,49.12,49.13,16900.0,30.9885,30.9885,30.9507,30.957,16900.0
2006-06-05 11:30:00,49.15,49.18,49.1,49.18,11600.0,30.9696,30.9885,30.9381,30.9885,11600.0
2006-06-05 11:35:00,49.16,49.2,49.12,49.12,13000.0,30.9759,31.0011,30.9507,30.9507,13000.0
2006-06-05 11:40:00,49.13,49.15,49.11,49.13,8600.0,30.957,30.9696,30.9444,30.957,8600.0
2006-06-05 11:45:00,49.14,49.15,49.11,49.12,13400.0,30.9633,30.9696,30.9444,30.9507,13400.0
2006-06-05 11:50:00,49.12,49.17,49.1,49.15,12400.0,30.9507,30.9822,30.9381,30.9696,12400.0
2006-06-05 11:55:00,49.15,49.16,49.13,49.14,4500.0,30.9696,30.9759,30.957,30.9633,4500.0
2006-06-05 12:00:00,49.15,49.19,49.09,49.09,38900.0,30.9696,30.9948,30.9318,30.9318,38900.0
2006-06-05 12:05:00,49.09,49.11,49.05,49.06,14100.0,30.9318,30.9444,30.9066,30.9129,14100.0
2006-06-05 12:10:00,49.07,49.08,49.03,49.08,17400.0,30.9192,30.9255,30.894,30.9255,17400.0
2006-06-05 12:15:00,49.08,49.13,49.07,49.12,19300.0,30.9255,30.957,30.9192,30.9507,19300.0
2006-06-05 12:20:00,49.12,49.13,49.07,49.08,24300.0,30.9507,30.957,30.9192,30.9255,24300.0
2006-06-05 12:25:00,49.08,49.11,49.08,49.1,12200.0,30.9255,30.9444,30.9255,30.9381,12200.0
2006-06-05 12:30:00,49.1,49.1,49.03,49.05,15900.0,30.9381,30.9381,30.894,30.9066,15900.0
2006-06-05 12:35:00,49.04,49.07,49.04,49.05,16100.0,30.9003,30.9192,30.9003,30.9066,16100.0
2006-06-05 12:40:00,49.04,49.14,49.04,49.13,16800.0,30.9003,30.9633,30.9003,30.957,16800.0
2006-06-05 12:45:00,49.14,49.16,49.11,49.15,20300.0,30.9633,30.9759,30.9444,30.9696,20300.0
2006-06-05 12:50:00,49.15,49.16,49.12,49.14,11900.0,30.9696,30.9759,30.9507,30.9633,11900.0
2006-06-05 12:55:00,49.14,49.14,49.07,49.08,7700.0,30.9633,30.9633,30.9192,30.9255,7700.0
2006-06-05 13:00:00,49.07,49.08,49.04,49.04,15800.0,30.9192,30.9255,30.9003,30.9003,15800.0
2006-06-05 13:05:00,49.05,49.06,49.02,49.02,9000.0,30.9066,30.9129,30.8877,30.8877,9000.0
2006-06-05 13:10:00,49.03,49.04,49.02,49.02,12000.0,30.894,30.9003,30.8877,30.8877,12000.0
2006-06-05 13:15:00,49.01,49.08,49.0,49.06,43400.0,30.8814,30.9255,30.8751,30.9129,43400.0
2006-06-05 13:20:00,49.06,49.06,48.98,49.01,32900.0,30.9129,30.9129,30.8625,30.8814,32900.0
2006-06-05 13:25:00,49.01,49.04,49.0,49.01,24500.0,30.8814,30.9003,30.8751,30.8814,24500.0
2006-06-05 13:30:00,49.01,49.03,48.99,49.01,30900.0,30.8814,30.894,30.8688,30.8814,30900.0
2006-06-05 13:35:00,49.01,49.02,49.0,49.0,17500.0,30.8814,30.8877,30.8751,30.8751,17500.0
2006-06-05 13:40:00,49.0,49.02,48.98,49.01,54500.0,30.8751,30.8877,30.8625,30.8814,54500.0
2006-06-05 13:45:00,48.98,49.02,48.98,48.99,65000.0,30.8625,30.8877,30.8625,30.8688,65000.0
2006-06-05 13:50:00,48.99,49.01,48.98,48.99,20500.0,30.8688,30.8814,30.8625,30.8688,20500.0
2006-06-05 13:55:00,48.99,49.01,48.95,48.95,59800.0,30.8688,30.8814,30.8436,30.8436,59800.0
2006-06-05 14:00:00,48.95,48.96,48.87,48.89,29700.0,30.8436,30.8499,30.7932,30.8058,29700.0
2006-06-05 14:05:00,48.87,48.9,48.85,48.86,30400.0,30.7932,30.8121,30.7806,30.7869,30400.0
2006-06-05 14:10:00,48.88,48.89,48.85,48.85,37700.0,30.7995,30.8058,30.7806,30.7806,37700.0
2006-06-05 14:15:00,48.85,48.88,48.76,48.81,223400.0,30.7806,30.7995,30.7239,30.7554,223400.0
2006-06-05 14:20:00,48.82,48.82,48.71,48.77,75400.0,30.7617,30.7617,30.6924,30.7302,75400.0
2006-06-05 14:25:00,48.81,48.81,48.72,48.74,33400.0,30.7554,30.7554,30.6987,30.7113,33400.0
2006-06-05 14:30:00,48.74,48.74,48.65,48.65,81500.0,30.7113,30.7113,30.6546,30.6546,81500.0
2006-06-05 14:35:00,48.65,48.66,48.51,48.52,101400.0,30.6546,30.6609,30.5663,30.5726,101400.0
2006-06-05 14:40:00,48.54,48.58,48.5,48.53,100700.0,30.5853,30.6105,30.56,30.5789,100700.0
2006-06-05 14:45:00,48.55,48.57,48.5,48.5,59900.0,30.5916,30.6042,30.56,30.56,59900.0
2006-06-05 14:50:00,48.5,48.57,48.5,48.55,42900.0,30.56,30.6042,30.56,30.5916,42900.0
2006-06-05 14:55:00,48.55,48.57,48.48,48.48,45100.0,30.5916,30.6042,30.5474,30.5474,45100.0
2006-06-05 15:00:00,48.49,48.5,48.44,48.5,33700.0,30.5537,30.56,30.5222,30.56,33700.0
2006-06-05 15:05:00,48.49,48.5,48.41,48.41,50200.0,30.5537,30.56,30.5033,30.5033,50200.0
2006-06-05 15:10:00,48.41,48.44,48.26,48.3,52600.0,30.5033,30.5222,30.4088,30.434,52600.0
2006-06-05 15:15:00,48.3,48.55,48.3,48.55,55300.0,30.434,30.5916,30.434,30.5916,55300.0
2006-06-05 15:20:00,48.56,48.62,48.54,48.61,105400.0,30.5979,30.6357,30.5853,30.6294,105400.0
2006-06-05 15:25:00,48.61,48.63,48.49,48.51,64600.0,30.6294,30.642,30.5537,30.5663,64600.0
2006-06-05 15:30:00,48.51,48.53,48.46,48.47,58800.0,30.5663,30.5789,30.5348,30.5411,58800.0
2006-06-05 15:35:00,48.49,48.6,48.48,48.59,57000.0,30.5537,30.6231,30.5474,30.6168,57000.0
2006-06-05 15:40:00,48.6,48.61,48.48,48.48,81200.0,30.6231,30.6294,30.5474,30.5474,81200.0
2006-06-05 15:45:00,48.48,48.49,48.32,48.32,88600.0,30.5474,30.5537,30.4466,30.4466,88600.0
2006-06-05 15:50:00,48.32,48.45,48.32,48.41,59500.0,30.4466,30.5285,30.4466,30.5033,59500.0
2006-06-05 15:55:00,48.4,48.46,48.39,48.46,97100.0,30.497,30.5348,30.4907,30.5348,97100.0
2006-06-06 09:30:00,48.5,48.69,48.5,48.57,61000.0,30.56,30.6798,30.56,30.6042,61000.0
2006-06-06 09:35:00,48.57,48.63,48.5,48.51,66800.0,30.6042,30.642,30.56,30.5663,66800.0
2006-06-06 09:40:00,48.51,48.51,48.18,48.19,85800.0,30.5663,30.5663,30.3584,30.3647,85800.0
2006-06-06 09:45:00,48.19,48.2,47.91,47.91,173100.0,30.3647,30.371,30.1883,30.1883,173100.0
2006-06-06 09:50:00,47.92,47.99,47.65,47.78,196200.0,30.1946,30.2387,30.0245,30.1064,196200.0
2006-06-06 09:55:00,47.75,47.89,47.75,47.86,121300.0,30.0875,30.1757,30.0875,30.1568,121300.0
2006-06-06 10:00:00,47.86,48.0,47.8,47.99,89000.0,30.1568,30.245,30.119,30.2387,89000.0
2006-06-06 10:05:00,48.0,48.0,47.83,47.85,72500.0,30.245,30.245,30.1379,30.1505,72500.0
2006-06-06 10:10:00,47.87,47.92,47.81,47.91,46000.0,30.1631,30.1946,30.1253,30.1883,46000.0
2006-06-06 10:15:00,47.91,47.93,47.83,47.85,150800.0,30.1883,30.2009,30.1379,30.1505,150800.0
2006-06-06 10:20:00,47.86,47.92,47.83,47.92,95700.0,30.1568,30.1946,30.1379,30.1946,95700.0
2006-06-06 10:25:00,47.9,47.91,47.84,47.87,53700.0,30.182,30.1883,30.1442,30.1631,53700.0
2006-06-06 10:30:00,47.87,47.87,47.82,47.86,75300.0,30.1631,30.1631,30.1316,30.1568,75300.0
2006-06-06 10:35:00,47.86,47.87,47.76,47.77,85800.0,30.1568,30.1631,30.0938,30.1001,85800.0
2006-06-06 10:40:00,47.78,47.78,47.69,47.76,107900.0,30.1064,30.1064,30.0497,30.0938,107900.0
2006-06-06 10:45:00,47.77,47.77,47.69,47.71,100800.0,30.1001,30.1001,30.0497,30.0623,100800.0
2006-06-06 10:50:00,47.71,47.76,47.7,47.73,72100.0,30.0623,30.0938,30.056,30.0749,72100.0
2006-06-06 10:55:00,47.73,47.76,47.68,47.71,66400.0,30.0749,30.0938,30.0434,30.0623,66400.0
2006-06-06 11:00:00,47.73,47.77,47.63,47.65,124300.0,30.0749,30.1001,30.0119,30.0245,124300.0
2006-06-06 11:05:00,47.65,47.72,47.65,47.69,56900.0,30.0245,30.0686,30.0245,30.0497,56900.0
2006-06-06 11:10:00,47.68,47.71,47.63,47.68,59100.0,30.0434,30.0623,30.0119,30.0434,59100.0
2006-06-06 11:15:00,47.69,47.73,47.65,47.65,77700.0,30.0497,30.0749,30.0245,30.0245,77700.0
2006-06-06 11:20:00,47.66,47.74,47.64,47.72,62200.0,30.0308,30.0812,30.0182,30.0686,62200.0
2006-06-06 11:25:00,47.72,47.73,47.68,47.69,83900.0,30.0686,30.0749,30.0434,30.0497,83900.0
2006-06-06 11:30:00,47.69,47.73,47.68,47.71,59200.0,30.0497,30.0749,30.0434,30.0623,59200.0
2006-06-06 11:35:00,47.72,47.72,47.67,47.67,88500.0,30.0686,30.0686,30.0371,30.0371,88500.0
2006-06-06 11:40:00,47.67,47.71,47.64,47.7,95400.0,30.0371,30.0623,30.0182,30.056,95400.0
2006-06-06 11:45:00,47.71,47.71,47.62,47.65,82200.0,30.0623,30.0623,30.0056,30.0245,82200.0
2006-06-06 11:50:00,47.66,47.7,47.64,47.67,53700.0,30.0308,30.056,30.0182,30.0371,53700.0
2006-06-06 11:55:00,47.67,47.7,47.61,47.61,57400.0,30.0371,30.056,29.9993,29.9993,57400.0
2006-06-06 12:00:00,47.65,47.66,47.6,47.61,69500.0,30.0245,30.0308,29.993,29.9993,69500.0
2006-06-06 12:05:00,47.61,47.66,47.61,47.64,56000.0,29.9993,30.0308,29.9993,30.0182,56000.0
2006-06-06 12:10:00,47.65,47.7,47.65,47.7,102000.0,30.0245,30.056,30.0245,30.056,102000.0
2006-06-06 12:15:00,47.69,47.76,47.67,47.7,103900.0,30.0497,30.0938,30.0371,30.056,103900.0
2006-06-06 12:20:00,47.69,47.69,47.65,47.66,58400.0,30.0497,30.0497,30.0245,30.0308,58400.0
2006-06-06 12:25:00,47.66,47.67,47.65,47.66,46000.0,30.0308,30.0371,30.0245,30.0308,46000.0
2006-06-06 12:30:00,47.66,47.73,47.66,47.7,67900.0,30.0308,30.0749,30.0308,30.056,67900.0
2006-06-06 12:35:00,47.69,47.74,47.69,47.69,94700.0,30.0497,30.0812,30.0497,30.0497,94700.0
2006-06-06 12:40:00,47.69,47.76,47.69,47.72,103500.0,30.0497,30.0938,30.0497,30.0686,103500.0
2006-06-06 12:45:00,47.72,47.75,47.67,47.67,75400.0,30.0686,30.0875,30.0371,30.0371,75400.0
2006-06-06 12:50:00,47.67,47.69,47.65,47.68,43600.0,30.0371,30.0497,30.0245,30.0434,43600.0
2006-06-06 12:55:00,47.68,47.75,47.67,47.71,108400.0,30.0434,30.0875,30.0371,30.0623,108400.0
2006-06-06 13:00:00,47.7,47.74,47.66,47.73,101900.0,30.056,30.0812,30.0308,30.0749,101900.0
2006-06-06 13:05:00,47.73,47.74,47.69,47.7,94200.0,30.0749,30.0812,30.0497,30.056,94200.0
2006-06-06 13:10:00,47.69,47.75,47.65,47.71,55700.0,30.0497,30.0875,30.0245,30.0623,55700.0
2006-06-06 13:15:00,47.69,47.72,47.69,47.72,44400.0,30.0497,30.0686,30.0497,30.0686,44400.0
2006-06-06 13:20:00,47.72,47.74,47.69,47.74,84700.0,30.0686,30.0812,30.0497,30.0812,84700.0
2006-06-06 13:25:00,47.73,47.74,47.63,47.64,118400.0,30.0749,30.0812,30.0119,30.0182,118400.0
2006-06-06 13:30:00,47.63,47.68,47.63,47.64,62300.0,30.0119,30.0434,30.0119,30.0182,62300.0
2006-06-06 13:35:00,47.64,47.69,47.64,47.66,67300.0,30.0182,30.0497,30.0182,30.0308,67300.0
2006-06-06 13:40:00,47.66,47.66,47.52,47.54,114000.0,30.0308,30.0308,29.9425,29.9551,114000.0
2006-06-06 13:45:00,47.53,47.61,47.52,47.57,68600.0,29.9488,29.9993,29.9425,29.974,68600.0
2006-06-06 13:50:00,47.56,47.62,47.56,47.62,37800.0,29.9677,30.0056,29.9677,30.0056,37800.0
2006-06-06 13:55:00,47.63,47.7,47.56,47.67,56300.0,30.0119,30.056,29.9677,30.0371,56300.0
2006-06-06 14:00:00,47.67,47.67,47.58,47.61,54400.0,30.0371,30.0371,29.9804,29.9993,54400.0
2006-06-06 14:05:00,47.59,47.65,47.59,47.62,44400.0,29.9867,30.0245,29.9867,30.0056,44400.0
2006-06-06 14:10:00,47.62,47.62,47.44,47.49,139500.0,30.0056,30.0056,29.8921,29.9236,139500.0
2006-06-06 14:15:00,47.51,47.57,47.5,47.54,76800.0,29.9362,29.974,29.9299,29.9551,76800.0
2006-06-06 14:20:00,47.54,47.55,47.47,47.48,112500.0,29.9551,29.9614,29.911,29.9173,112500.0
2006-06-06 14:25:00,47.49,47.53,47.47,47.49,74400.0,29.9236,29.9488,29.911,29.9236,74400.0
2006-06-06 14:30:00,47.49,47.55,47.43,47.44,104500.0,29.9236,29.9614,29.8858,29.8921,104500.0
2006-06-06 14:35:00,47.45,47.53,47.42,47.46,81600.0,29.8984,29.9488,29.8795,29.9047,81600.0
2006-06-06 14:40:00,47.46,47.48,47.31,47.34,141100.0,29.9047,29.9173,29.8102,29.8291,141100.0
2006-06-06 14:45:00,47.34,47.35,47.26,47.3,93800.0,29.8291,29.8354,29.7787,29.8039,93800.0
2006-06-06 14:50:00,47.3,47.37,47.28,47.3,141400.0,29.8039,29.848,29.7913,29.8039,141400.0
2006-06-06 14:55:00,47.3,47.34,47.26,47.3,87700.0,29.8039,29.8291,29.7787,29.8039,87700.0
2006-06-06 15:00:00,47.29,47.38,47.28,47.36,66700.0,29.7976,29.8543,29.7913,29.8417,66700.0
2006-06-06 15:05:00,47.36,47.4,47.32,47.37,80500.0,29.8417,29.8669,29.8165,29.848,80500.0
2006-06-06 15:10:00,47.37,47.38,47.29,47.37,74200.0,29.848,29.8543,29.7976,29.848,74200.0
2006-06-06 15:15:00,47.37,47.39,47.28,47.31,178600.0,29.848,29.8606,29.7913,29.8102,178600.0
2006-06-06 15:20:00,47.31,47.39,47.3,47.34,77000.0,29.8102,29.8606,29.8039,29.8291,77000.0
2006-06-06 15:25:00,47.31,47.34,47.28,47.32,37600.0,29.8102,29.8291,29.7913,29.8165,37600.0
2006-06-06 15:30:00,47.33,47.49,47.32,47.46,189200.0,29.8228,29.9236,29.8165,29.9047,189200.0
2006-06-06 15:35:00,47.46,47.61,47.46,47.6,252700.0,29.9047,29.9993,29.9047,29.993,252700.0
2006-06-06 15:40:00,47.61,47.83,47.6,47.79,145700.0,29.9993,30.1379,29.993,30.1127,145700.0
2006-06-06 15:45:00,47.8,47.8,47.7,47.71,126900.0,30.119,30.119,30.056,30.0623,126900.0
2006-06-06 15:50:00,47.71,47.71,47.5,47.63,299000.0,30.0623,30.0623,29.9299,30.0119,299000.0
2006-06-06 15:55:00,47.63,47.64,47.52,47.62,224300.0,30.0119,30.0182,29.9425,30.0056,224300.0
2006-06-07 09:30:00,48.25,48.41,48.18,48.41,222700.0,30.4025,30.5033,30.3584,30.5033,222700.0
2006-06-07 09:35:00,48.41,48.59,48.37,48.44,207500.0,30.5033,30.6168,30.4781,30.5222,207500.0
2006-06-07 09:40:00,48.4,48.55,48.38,48.48,126700.0,30.497,30.5916,30.4844,30.5474,126700.0
2006-06-07 09:45:00,48.48,48.52,48.36,48.46,156600.0,30.5474,30.5726,30.4718,30.5348,156600.0
2006-06-07 09:50:00,48.47,48.48,48.35,48.43,148300.0,30.5411,30.5474,30.4655,30.5159,148300.0
2006-06-07 09:55:00,48.4,48.44,48.3,48.4,73600.0,30.497,30.5222,30.434,30.497,73600.0
2006-06-07 10:00:00,48.41,48.55,48.39,48.53,122500.0,30.5033,30.5916,30.4907,30.5789,122500.0
2006-06-07 10:05:00,48.53,48.8,48.52,48.73,155900.0,30.5789,30.7491,30.5726,30.705,155900.0
2006-06-07 10:10:00,48.74,48.82,48.73,48.8,194700.0,30.7113,30.7617,30.705,30.7491,194700.0
2006-06-07 10:15:00,48.81,48.81,48.74,48.78,156600.0,30.7554,30.7554,30.7113,30.7365,156600.0
2006-06-07 10:20:00,48.79,48.9,48.7,48.87,173000.0,30.7428,30.8121,30.6861,30.7932,173000.0
2006-06-07 10:25:00,48.87,48.87,48.8,48.83,114600.0,30.7932,30.7932,30.7491,30.768,114600.0
2006-06-07 10:30:00,48.83,48.88,48.82,48.87,173900.0,30.768,30.7995,30.7617,30.7932,173900.0
2006-06-07 10:35:00,48.87,48.93,48.83,48.92,92800.0,30.7932,30.831,30.768,30.8247,92800.0
2006-06-07 10:40:00,48.92,48.99,48.42,48.96,102700.0,30.8247,30.8688,30.5096,30.8499,102700.0
2006-06-07 10:45:00,48.97,49.0,48.97,48.97,69700.0,30.8562,30.8751,30.8562,30.8562,69700.0
2006-06-07 10:50:00,48.97,49.07,48.92,49.06,80900.0,30.8562,30.9192,30.8247,30.9129,80900.0
2006-06-07 10:55:00,49.06,49.13,49.03,49.04,69400.0,30.9129,30.957,30.894,30.9003,69400.0
2006-06-07 11:00:00,49.05,49.06,48.95,48.95,69800.0,30.9066,30.9129,30.8436,30.8436,69800.0
2006-06-07 11:05:00,48.95,49.01,48.91,48.95,85300.0,30.8436,30.8814,30.8184,30.8436,85300.0
2006-06-07 11:10:00,48.95,49.04,48.95,49.03,41800.0,30.8436,30.9003,30.8436,30.894,41800.0
2006-06-07 11:15:00,49.04,49.12,49.03,49.09,39800.0,30.9003,30.9507,30.894,30.9318,39800.0
2006-06-07 11:20:00,49.09,49.11,49.05,49.09,65400.0,30.9318,30.9444,30.9066,30.9318,65400.0
2006-06-07 11:25:00,49.09,49.09,49.0,49.02,41500.0,30.9318,30.9318,30.8751,30.8877,41500.0
2006-06-07 11:30:00,49.02,49.1,49.02,49.09,38100.0,30.8877,30.9381,30.8877,30.9318,38100.0
2006-06-07 11:35:00,49.1,49.19,49.07,49.17,61800.0,30.9381,30.9948,30.9192,30.9822,61800.0
2006-06-07 11:40:00,49.18,49.26,49.18,49.25,95800.0,30.9885,31.0389,30.9885,31.0326,95800.0
2006-06-07 11:45:00,49.24,49.29,49.2,49.26,63800.0,31.0263,31.0578,31.0011,31.0389,63800.0
2006-06-07 11:50:00,49.26,49.3,49.23,49.29,64900.0,31.0389,31.0641,31.02,31.0578,64900.0
2006-06-07 11:55:00,49.27,49.34,49.25,49.31,69000.0,31.0452,31.0893,31.0326,31.0704,69000.0
2006-06-07 12:00:00,49.31,49.4,49.29,49.36,63100.0,31.0704,31.1271,31.0578,31.1019,63100.0
2006-06-07 12:05:00,49.35,49.44,49.35,49.43,109400.0,31.0956,31.1523,31.0956,31.146,109400.0
2006-06-07 12:10:00,49.44,49.44,49.27,49.29,84800.0,31.1523,31.1523,31.0452,31.0578,84800.0
2006-06-07 12:15:00,49.28,49.34,49.23,49.3,42800.0,31.0515,31.0893,31.02,31.0641,42800.0
2006-06-07 12:20:00,49.3,49.34,49.24,49.25,73200.0,31.0641,31.0893,31.0263,31.0326,73200.0
2006-06-07 12:25:00,49.25,49.28,49.25,49.26,39500.0,31.0326,31.0515,31.0326,31.0389,39500.0
2006-06-07 12:30:00,49.26,49.26,49.21,49.22,56300.0,31.0389,31.0389,31.0074,31.0137,56300.0
2006-06-07 12:35:00,49.22,49.24,49.2,49.2,41300.0,31.0137,31.0263,31.0011,31.0011,41300.0
2006-06-07 12:40:00,49.2,49.26,49.19,49.26,46900.0,31.0011,31.0389,30.9948,31.0389,46900.0
2006-06-07 12:45:00,49.26,49.29,49.25,49.26,60500.0,31.0389,31.0578,31.0326,31.0389,60500.0
2006-06-07 12:50:00,49.26,49.27,49.23,49.27,66600.0,31.0389,31.0452,31.02,31.0452,66600.0
2006-06-07 12:55:00,49.26,49.27,49.22,49.24,29500.0,31.0389,31.0452,31.0137,31.0263,29500.0
2006-06-07 13:00:00,49.26,49.29,49.23,49.29,51400.0,31.0389,31.0578,31.02,31.0578,51400.0
2006-06-07 13:05:00,49.29,49.32,49.27,49.32,26700.0,31.0578,31.0767,31.0452,31.0767,26700.0
2006-06-07 13:10:00,49.31,49.33,49.26,49.28,30800.0,31.0704,31.083,31.0389,31.0515,30800.0
2006-06-07 13:15:00,49.29,49.34,49.27,49.31,52400.0,31.0578,31.0893,31.0452,31.0704,52400.0
2006-06-07 13:20:00,49.32,49.32,49.27,49.3,41900.0,31.0767,31.0767,31.0452,31.0641,41900.0
2006-06-07 13:25:00,49.29,49.38,49.29,49.34,42400.0,31.0578,31.1145,31.0578,31.0893,42400.0
2006-06-07 13:30:00,49.33,49.34,49.27,49.28,83100.0,31.083,31.0893,31.0452,31.0515,83100.0
2006-06-07 13:35:00,49.28,49.29,49.22,49.26,69500.0,31.0515,31.0578,31.0137,31.0389,69500.0
2006-06-07 13:40:00,49.26,49.31,49.22,49.29,46300.0,31.0389,31.0704,31.0137,31.0578,46300.0
2006-06-07 13:45:00,49.28,49.29,49.23,49.26,58700.0,31.0515,31.0578,31.02,31.0389,58700.0
2006-06-07 13:50:00,49.26,49.27,49.24,49.27,57100.0,31.0389,31.0452,31.0263,31.0452,57100.0
2006-06-07 13:55:00,49.27,49.28,49.25,49.25,46800.0,31.0452,31.0515,31.0326,31.0326,46800.0
2006-06-07 14:00:00,49.25,49.26,49.18,49.2,86500.0,31.0326,31.0389,30.9885,31.0011,86500.0
2006-06-07 14:05:00,49.18,49.27,49.18,49.26,77700.0,30.9885,31.0452,30.9885,31.0389,77700.0
2006-06-07 14:10:00,49.26,49.28,49.25,49.28,66600.0,31.0389,31.0515,31.0326,31.0515,66600.0
2006-06-07 14:15:00,49.29,49.33,49.25,49.25,90700.0,31.0578,31.083,31.0326,31.0326,90700.0
2006-06-07 14:20:00,49.25,49.33,49.25,49.33,69300.0,31.0326,31.083,31.0326,31.083,69300.0
2006-06-07 14:25:00,49.34,49.39,49.33,49.37,79100.0,31.0893,31.1208,31.083,31.1082,79100.0
2006-06-07 14:30:00,49.39,49.4,49.37,49.37,78700.0,31.1208,31.1271,31.1082,31.1082,78700.0
2006-06-07 14:35:00,49.38,49.45,49.37,49.41,104800.0,31.1145,31.1586,31.1082,31.1334,104800.0
2006-06-07 14:40:00,49.43,49.43,49.38,49.41,53200.0,31.146,31.146,31.1145,31.1334,53200.0
2006-06-07 14:45:00,49.42,49.42,49.34,49.38,89000.0,31.1397,31.1397,31.0893,31.1145,89000.0
2006-06-07 14:50:00,49.38,49.44,49.36,49.42,94500.0,31.1145,31.1523,31.1019,31.1397,94500.0
2006-06-07 14:55:00,49.42,49.49,49.41,49.47,89800.0,31.1397,31.1838,31.1334,31.1712,89800.0
2006-06-07 15:00:00,49.45,49.47,49.43,49.45,60300.0,31.1586,31.1712,31.146,31.1586,60300.0
2006-06-07 15:05:00,49.47,49.47,49.37,49.4,84800.0,31.1712,31.1712,31.1082,31.1271,84800.0
2006-06-07 15:10:00,49.41,49.41,49.32,49.33,75800.0,31.1334,31.1334,31.0767,31.083,75800.0
2006-06-07 15:15:00,49.34,49.38,49.26,49.27,136900.0,31.0893,31.1145,31.0389,31.0452,136900.0
2006-06-07 15:20:00,49.3,49.32,49.26,49.29,131900.0,31.0641,31.0767,31.0389,31.0578,131900.0
2006-06-07 15:25:00,49.29,49.29,49.15,49.15,118800.0,31.0578,31.0578,30.9696,30.9696,118800.0
2006-06-07 15:30:00,49.14,49.15,48.89,48.91,156000.0,30.9633,30.9696,30.8058,30.8184,156000.0
2006-06-07 15:35:00,48.92,49.05,48.92,48.97,128900.0,30.8247,30.9066,30.8247,30.8562,128900.0
2006-06-07 15:40:00,48.98,48.99,48.78,48.83,161800.0,30.8625,30.8688,30.7365,30.768,161800.0
2006-06-07 15:45:00,48.85,48.85,48.79,48.84,148200.0,30.7806,30.7806,30.7428,30.7743,148200.0
2006-06-07 15:50:00,48.83,48.9,48.82,48.9,287900.0,30.768,30.8121,30.7617,30.8121,287900.0
2006-06-07 15:55:00,48.89,48.94,48.86,48.86,121000.0,30.8058,30.8373,30.7869,30.7869,121000.0
2006-06-08 09:30:00,48.9,49.12,48.75,49.06,98600.0,30.8121,30.9507,30.7176,30.9129,98600.0
2006-06-08 09:35:00,49.07,49.43,49.06,49.4,102900.0,30.9192,31.146,30.9129,31.1271,102900.0
2006-06-08 09:40:00,49.41,49.48,49.31,49.44,90100.0,31.1334,31.1775,31.0704,31.1523,90100.0
2006-06-08 09:45:00,49.45,49.63,49.44,49.57,124600.0,31.1586,31.2721,31.1523,31.2343,124600.0
2006-06-08 09:50:00,49.57,49.7,49.42,49.42,127500.0,31.2343,31.3162,31.1397,31.1397,127500.0
2006-06-08 09:55:00,49.4,49.5,49.31,49.31,104400.0,31.1271,31.1902,31.0704,31.0704,104400.0
2006-06-08 10:00:00,49.3,49.31,49.13,49.24,60600.0,31.0641,31.0704,30.957,31.0263,60600.0
2006-06-08 10:05:00,49.22,49.46,49.21,49.34,137000.0,31.0137,31.1649,31.0074,31.0893,137000.0
2006-06-08 10:10:00,49.4,49.42,49.25,49.25,98300.0,31.1271,31.1397,31.0326,31.0326,98300.0
2006-06-08 10:15:00,49.25,49.26,49.19,49.2,168600.0,31.0326,31.0389,30.9948,31.0011,168600.0
2006-06-08 10:20:00,49.21,49.27,49.09,49.12,86800.0,31.0074,31.0452,30.9318,30.9507,86800.0
2006-06-08 10:25:00,49.1,49.21,49.01,49.02,94900.0,30.9381,31.0074,30.8814,30.8877,94900.0
2006-06-08 10:30:00,49.0,49.05,48.84,49.05,131200.0,30.8751,30.9066,30.7743,30.9066,131200.0
2006-06-08 10:35:00,49.07,49.08,48.9,48.9,100100.0,30.9192,30.9255,30.8121,30.8121,100100.0
2006-06-08 10:40:00,48.89,48.89,48.77,48.82,135600.0,30.8058,30.8058,30.7302,30.7617,135600.0
2006-06-08 10:45:00,48.82,48.83,48.66,48.71,131600.0,30.7617,30.768,30.6609,30.6924,131600.0
2006-06-08 10:50:00,48.71,48.74,48.66,48.67,88200.0,30.6924,30.7113,30.6609,30.6672,88200.0
2006-06-08 10:55:00,48.67,48.8,48.65,48.77,71300.0,30.6672,30.7491,30.6546,30.7302,71300.0
2006-06-08 11:00:00,48.77,48.93,48.73,48.93,54100.0,30.7302,30.831,30.705,30.831,54100.0
2006-06-08 11:05:00,48.93,49.1,48.92,49.07,57300.0,30.831,30.9381,30.8247,30.9192,57300.0
2006-06-08 11:10:00,49.08,49.08,48.86,48.88,46500.0,30.9255,30.9255,30.7869,30.7995,46500.0
2006-06-08 11:15:00,48.88,48.89,48.69,48.7,48700.0,30.7995,30.8058,30.6798,30.6861,48700.0
2006-06-08 11:20:00,48.71,48.71,48.47,48.48,147100.0,30.6924,30.6924,30.5411,30.5474,147100.0
2006-06-08 11:25:00,48.52,48.66,48.42,48.55,159500.0,30.5726,30.6609,30.5096,30.5916,159500.0
2006-06-08 11:30:00,48.53,48.56,48.4,48.45,67700.0,30.5789,30.5979,30.497,30.5285,67700.0
2006-06-08 11:35:00,48.43,48.56,48.43,48.49,56500.0,30.5159,30.5979,30.5159,30.5537,56500.0
2006-06-08 11:40:00,48.5,48.6,48.49,48.54,52800.0,30.56,30.6231,30.5537,30.5853,52800.0
2006-06-08 11:45:00,48.54,48.54,48.42,48.52,91300.0,30.5853,30.5853,30.5096,30.5726,91300.0
2006-06-08 11:50:00,48.52,48.56,48.28,48.36,88900.0,30.5726,30.5979,30.4214,30.4718,88900.0
2006-06-08 11:55:00,48.37,48.42,48.29,48.42,137100.0,30.4781,30.5096,30.4277,30.5096,137100.0
2006-06-08 12:00:00,48.42,48.6,48.42,48.53,45300.0,30.5096,30.6231,30.5096,30.5789,45300.0
2006-06-08 12:05:00,48.53,48.74,48.48,48.71,61500.0,30.5789,30.7113,30.5474,30.6924,61500.0
2006-06-08 12:10:00,48.7,48.82,48.69,48.7,49300.0,30.6861,30.7617,30.6798,30.6861,49300.0
2006-06-08 12:15:00,48.73,48.79,48.57,48.68,71600.0,30.705,30.7428,30.6042,30.6735,71600.0
2006-06-08 12:20:00,48.68,48.76,48.65,48.68,80700.0,30.6735,30.7239,30.6546,30.6735,80700.0
2006-06-08 12:25:00,48.69,48.77,48.69,48.73,60400.0,30.6798,30.7302,30.6798,30.705,60400.0
2006-06-08 12:30:00,48.74,48.78,48.7,48.71,48500.0,30.7113,30.7365,30.6861,30.6924,48500.0
2006-06-08 12:35:00,48.71,48.9,48.71,48.88,81400.0,30.6924,30.8121,30.6924,30.7995,81400.0
2006-06-08 12:40:00,48.88,48.88,48.7,48.77,50200.0,30.7995,30.7995,30.6861,30.7302,50200.0
2006-06-08 12:45:00,48.78,48.79,48.72,48.77,36100.0,30.7365,30.7428,30.6987,30.7302,36100.0
2006-06-08 12:50:00,48.78,48.8,48.73,48.76,29400.0,30.7365,30.7491,30.705,30.7239,29400.0
2006-06-08 12:55:00,48.76,48.77,48.66,48.68,66900.0,30.7239,30.7302,30.6609,30.6735,66900.0
2006-06-08 13:00:00,48.68,48.78,48.64,48.73,114700.0,30.6735,30.7365,30.6483,30.705,114700.0
2006-06-08 13:05:00,48.74,48.75,48.64,48.65,47400.0,30.7113,30.7176,30.6483,30.6546,47400.0
2006-06-08 13:10:00,48.65,48.68,48.63,48.66,47700.0,30.6546,30.6735,30.642,30.6609,47700.0
2006-06-08 13:15:00,48.67,48.75,48.65,48.75,54300.0,30.6672,30.7176,30.6546,30.7176,54300.0
2006-06-08 13:20:00,48.73,48.82,48.71,48.78,61500.0,30.705,30.7617,30.6924,30.7365,61500.0
2006-06-08 13:25:00,48.8,48.87,48.77,48.87,39200.0,30.7491,30.7932,30.7302,30.7932,39200.0
2006-06-08 13:30:00,48.87,49.02,48.83,49.02,184000.0,30.7932,30.8877,30.768,30.8877,184000.0
2006-06-08 13:35:00,49.0,49.09,49.0,49.07,71100.0,30.8751,30.9318,30.8751,30.9192,71100.0
2006-06-08 13:40:00,49.08,49.21,49.07,49.1,64800.0,30.9255,31.0074,30.9192,30.9381,64800.0
2006-06-08 13:45:00,49.11,49.11,49.0,49.04,79000.0,30.9444,30.9444,30.8751,30.9003,79000.0
2006-06-08 13:50:00,49.04,49.16,49.03,49.15,89600.0,30.9003,30.9759,30.894,30.9696,89600.0
2006-06-08 13:55:00,49.14,49.21,49.08,49.18,97300.0,30.9633,31.0074,30.9255,30.9885,97300.0
2006-06-08 14:00:00,49.18,49.21,49.1,49.13,105400.0,30.9885,31.0074,30.9381,30.957,105400.0
2006-06-08 14:05:00,49.13,49.15,49.02,49.06,40500.0,30.957,30.9696,30.8877,30.9129,40500.0
2006-06-08 14:10:00,49.06,49.13,49.05,49.1,42500.0,30.9129,30.957,30.9066,30.9381,42500.0
2006-06-08 14:15:00,49.09,49.16,49.04,49.12,56000.0,30.9318,30.9759,30.9003,30.9507,56000.0
2006-06-08 14:20:00,49.12,49.16,49.03,49.15,55400.0,30.9507,30.9759,30.894,30.9696,55400.0
2006-06-08 14:25:00,49.14,49.28,49.14,49.21,75400.0,30.9633,31.0515,30.9633,31.0074,75400.0
2006-06-08 14:30:00,49.2,49.2,49.12,49.19,37700.0,31.0011,31.0011,30.9507,30.9948,37700.0
2006-06-08 14:35:00,49.2,49.36,49.2,49.32,52700.0,31.0011,31.1019,31.0011,31.0767,52700.0
2006-06-08 14:40:00,49.33,49.42,49.25,49.28,71200.0,31.083,31.1397,31.0326,31.0515,71200.0
2006-06-08 14:45:00,49.29,49.41,49.27,49.37,74000.0,31.0578,31.1334,31.0452,31.1082,74000.0
2006-06-08 14:50:00,49.37,49.41,49.27,49.29,59500.0,31.1082,31.1334,31.0452,31.0578,59500.0
2006-06-08 14:55:00,49.28,49.33,49.26,49.3,64200.0,31.0515,31.083,31.0389,31.0641,64200.0
2006-06-08 15:00:00,49.3,49.41,49.27,49.33,80800.0,31.0641,31.1334,31.0452,31.083,80800.0
2006-06-08 15:05:00,49.32,49.43,49.3,49.4,56900.0,31.0767,31.146,31.0641,31.1271,56900.0
2006-06-08 15:10:00,49.41,49.6,49.41,49.57,89200.0,31.1334,31.2532,31.1334,31.2343,89200.0
2006-06-08 15:15:00,49.56,49.58,49.38,49.38,57400.0,31.228,31.2406,31.1145,31.1145,57400.0
2006-06-08 15:20:00,49.38,49.4,49.19,49.25,57200.0,31.1145,31.1271,30.9948,31.0326,57200.0
2006-06-08 15:25:00,49.25,49.59,49.22,49.31,79100.0,31.0326,31.2469,31.0137,31.0704,79100.0
2006-06-08 15:30:00,49.29,49.43,49.29,49.38,66800.0,31.0578,31.146,31.0578,31.1145,66800.0
2006-06-08 15:35:00,49.38,49.45,49.37,49.43,61600.0,31.1145,31.1586,31.1082,31.146,61600.0
2006-06-08 15:40:00,49.45,49.45,49.33,49.44,91200.0,31.1586,31.1586,31.083,31.1523,91200.0
2006-06-08 15:45:00,49.44,49.46,49.36,49.43,191300.0,31.1523,31.1649,31.1019,31.146,191300.0
2006-06-08 15:50:00,49.44,49.44,49.3,49.31,85000.0,31.1523,31.1523,31.0641,31.0704,85000.0
2006-06-08 15:55:00,49.31,49.4,49.31,49.37,96000.0,31.0704,31.1271,31.0704,31.1082,96000.0
2006-06-09 09:30:00,49.5,49.5,49.33,49.33,93800.0,31.1902,31.1902,31.083,31.083,93800.0
2006-06-09 09:35:00,49.32,49.39,49.17,49.22,34100.0,31.0767,31.1208,30.9822,31.0137,34100.0
2006-06-09 09:40:00,49.22,49.35,49.12,49.35,31700.0,31.0137,31.0956,30.9507,31.0956,31700.0
2006-06-09 09:45:00,49.36,49.48,49.2,49.25,60200.0,31.1019,31.1775,31.0011,31.0326,60200.0
2006-06-09 09:50:00,49.25,49.29,49.12,49.23,124500.0,31.0326,31.0578,30.9507,31.02,124500.0
2006-06-09 09:55:00,49.24,49.36,49.18,49.25,81600.0,31.0263,31.1019,30.9885,31.0326,81600.0
2006-06-09 10:00:00,49.25,49.27,49.19,49.2,66900.0,31.0326,31.0452,30.9948,31.0011,66900.0
2006-06-09 10:05:00,49.22,49.24,49.12,49.2,53300.0,31.0137,31.0263,30.9507,31.0011,53300.0
2006-06-09 10:10:00,49.2,49.27,49.12,49.17,59200.0,31.0011,31.0452,30.9507,30.9822,59200.0
2006-06-09 10:15:00,49.17,49.25,49.14,49.21,78900.0,30.9822,31.0326,30.9633,31.0074,78900.0
2006-06-09 10:20:00,49.19,49.25,49.16,49.21,25700.0,30.9948,31.0326,30.9759,31.0074,25700.0
2006-06-09 10:25:00,49.23,49.25,49.18,49.25,26100.0,31.02,31.0326,30.9885,31.0326,26100.0
2006-06-09 10:30:00,49.26,49.26,49.14,49.17,56500.0,31.0389,31.0389,30.9633,30.9822,56500.0
2006-06-09 10:35:00,49.17,49.24,49.17,49.2,31200.0,30.9822,31.0263,30.9822,31.0011,31200.0
2006-06-09 10:40:00,49.22,49.24,49.16,49.2,80300.0,31.0137,31.0263,30.9759,31.0011,80300.0
2006-06-09 10:45:00,49.22,49.22,49.19,49.2,60300.0,31.0137,31.0137,30.9948,31.0011,60300.0
2006-06-09 10:50:00,49.21,49.23,49.14,49.22,82500.0,31.0074,31.02,30.9633,31.0137,82500.0
2006-06-09 10:55:00,49.22,49.23,49.1,49.15,45600.0,31.0137,31.02,30.9381,30.9696,45600.0
2006-06-09 11:00:00,49.14,49.19,49.13,49.14,37700.0,30.9633,30.9948,30.957,30.9633,37700.0
2006-06-09 11:05:00,49.16,49.16,49.01,49.01,50700.0,30.9759,30.9759,30.8814,30.8814,50700.0
2006-06-09 11:10:00,49.01,49.02,48.86,48.87,43100.0,30.8814,30.8877,30.7869,30.7932,43100.0
2006-06-09 11:15:00,48.86,48.9,48.81,48.85,113000.0,30.7869,30.8121,30.7554,30.7806,113000.0
2006-06-09 11:20:00,48.85,48.96,48.85,48.91,25300.0,30.7806,30.8499,30.7806,30.8184,25300.0
2006-06-09 11:25:00,48.9,48.93,48.89,48.9,45700.0,30.8121,30.831,30.8058,30.8121,45700.0
2006-06-09 11:30:00,48.91,48.96,48.86,48.89,33700.0,30.8184,30.8499,30.7869,30.8058,33700.0
2006-06-09 11:35:00,48.89,48.97,48.86,48.92,64900.0,30.8058,30.8562,30.7869,30.8247,64900.0
2006-06-09 11:40:00,48.91,48.93,48.85,48.88,49000.0,30.8184,30.831,30.7806,30.7995,49000.0
2006-06-09 11:45:00,48.88,48.89,48.8,48.83,45000.0,30.7995,30.8058,30.7491,30.768,45000.0
2006-06-09 11:50:00,48.83,48.83,48.65,48.65,42500.0,30.768,30.768,30.6546,30.6546,42500.0
2006-06-09 11:55:00,48.66,48.7,48.58,48.67,41000.0,30.6609,30.6861,30.6105,30.6672,41000.0
2006-06-09 12:00:00,48.66,48.67,48.64,48.65,33300.0,30.6609,30.6672,30.6483,30.6546,33300.0
2006-06-09 12:05:00,48.65,48.75,48.62,48.7,48400.0,30.6546,30.7176,30.6357,30.6861,48400.0
2006-06-09 12:10:00,48.68,48.72,48.64,48.67,39100.0,30.6735,30.6987,30.6483,30.6672,39100.0
2006-06-09 12:15:00,48.66,48.67,48.62,48.64,32600.0,30.6609,30.6672,30.6357,30.6483,32600.0
2006-06-09 12:20:00,48.65,48.65,48.61,48.63,15300.0,30.6546,30.6546,30.6294,30.642,15300.0
2006-06-09 12:25:00,48.63,48.63,48.58,48.62,23300.0,30.642,30.642,30.6105,30.6357,23300.0
2006-06-09 12:30:00,48.61,48.65,48.59,48.59,36500.0,30.6294,30.6546,30.6168,30.6168,36500.0
2006-06-09 12:35:00,48.6,48.74,48.57,48.72,53200.0,30.6231,30.7113,30.6042,30.6987,53200.0
2006-06-09 12:40:00,48.71,48.79,48.69,48.78,32600.0,30.6924,30.7428,30.6798,30.7365,32600.0
2006-06-09 12:45:00,48.78,48.8,48.73,48.8,32000.0,30.7365,30.7491,30.705,30.7491,32000.0
2006-06-09 12:50:00,48.79,48.88,48.79,48.86,41800.0,30.7428,30.7995,30.7428,30.7869,41800.0
2006-06-09 12:55:00,48.86,48.9,48.8,48.9,65600.0,30.7869,30.8121,30.7491,30.8121,65600.0
2006-06-09 13:00:00,48.9,48.92,48.82,48.85,38300.0,30.8121,30.8247,30.7617,30.7806,38300.0
2006-06-09 13:05:00,48.84,48.85,48.73,48.76,42400.0,30.7743,30.7806,30.705,30.7239,42400.0
2006-06-09 13:10:00,48.78,48.83,48.75,48.75,47500.0,30.7365,30.768,30.7176,30.7176,47500.0
2006-06-09 13:15:00,48.75,48.76,48.66,48.71,37500.0,30.7176,30.7239,30.6609,30.6924,37500.0
2006-06-09 13:20:00,48.72,48.74,48.63,48.73,52100.0,30.6987,30.7113,30.642,30.705,52100.0
2006-06-09 13:25:00,48.72,48.72,48.67,48.69,18300.0,30.6987,30.6987,30.6672,30.6798,18300.0
2006-06-09 13:30:00,48.68,48.72,48.66,48.66,18700.0,30.6735,30.6987,30.6609,30.6609,18700.0
2006-06-09 13:35:00,48.66,48.71,48.64,48.64,65300.0,30.6609,30.6924,30.6483,30.6483,65300.0
2006-06-09 13:40:00,48.62,48.63,48.53,48.54,54100.0,30.6357,30.642,30.5789,30.5853,54100.0
2006-06-09 13:45:00,48.54,48.59,48.51,48.58,51200.0,30.5853,30.6168,30.5663,30.6105,51200.0
2006-06-09 13:50:00,48.58,48.58,48.54,48.58,39700.0,30.6105,30.6105,30.5853,30.6105,39700.0
2006-06-09 13:55:00,48.58,48.58,48.53,48.53,28900.0,30.6105,30.6105,30.5789,30.5789,28900.0
2006-06-09 14:00:00,48.51,48.61,48.51,48.59,35900.0,30.5663,30.6294,30.5663,30.6168,35900.0
2006-06-09 14:05:00,48.59,48.59,48.51,48.55,25300.0,30.6168,30.6168,30.5663,30.5916,25300.0
2006-06-09 14:10:00,48.55,48.58,48.5,48.57,30300.0,30.5916,30.6105,30.56,30.6042,30300.0
2006-06-09 14:15:00,48.57,48.57,48.53,48.55,33500.0,30.6042,30.6042,30.5789,30.5916,33500.0
2006-06-09 14:20:00,48.55,48.59,48.53,48.58,54600.0,30.5916,30.6168,30.5789,30.6105,54600.0
2006-06-09 14:25:00,48.57,48.6,48.54,48.6,31400.0,30.6042,30.6231,30.5853,30.6231,31400.0
2006-06-09 14:30:00,48.6,48.67,48.55,48.65,50900.0,30.6231,30.6672,30.5916,30.6546,50900.0
2006-06-09 14:35:00,48.65,48.66,48.59,48.65,36700.0,30.6546,30.6609,30.6168,30.6546,36700.0
2006-06-09 14:40:00,48.62,48.66,48.59,48.66,34800.0,30.6357,30.6609,30.6168,30.6609,34800.0
2006-06-09 14:45:00,48.67,48.71,48.63,48.67,27200.0,30.6672,30.6924,30.642,30.6672,27200.0
2006-06-09 14:50:00,48.67,48.7,48.66,48.7,27500.0,30.6672,30.6861,30.6609,30.6861,27500.0
2006-06-09 14:55:00,48.69,48.7,48.61,48.61,30100.0,30.6798,30.6861,30.6294,30.6294,30100.0
2006-06-09 15:00:00,48.61,48.62,48.54,48.54,33300.0,30.6294,30.6357,30.5853,30.5853,33300.0
2006-06-09 15:05:00,48.55,48.6,48.54,48.56,36400.0,30.5916,30.6231,30.5853,30.5979,36400.0
2006-06-09 15:10:00,48.56,48.57,48.51,48.56,48400.0,30.5979,30.6042,30.5663,30.5979,48400.0
2006-06-09 15:15:00,48.57,48.65,48.55,48.63,39500.0,30.6042,30.6546,30.5916,30.642,39500.0
2006-06-09 15:20:00,48.63,48.63,48.55,48.56,46200.0,30.642,30.642,30.5916,30.5979,46200.0
2006-06-09 15:25:00,48.55,48.64,48.55,48.64,30100.0,30.5916,30.6483,30.5916,30.6483,30100.0
2006-06-09 15:30:00,48.64,48.67,48.58,48.62,34200.0,30.6483,30.6672,30.6105,30.6357,34200.0
2006-06-09 15:35:00,48.62,48.63,48.55,48.62,33000.0,30.6357,30.642,30.5916,30.6357,33000.0
2006-06-09 15:40:00,48.62,48.66,48.61,48.65,28600.0,30.6357,30.6609,30.6294,30.6546,28600.0
2006-06-09 15:45:00,48.65,48.65,48.58,48.59,44800.0,30.6546,30.6546,30.6105,30.6168,44800.0
2006-06-09 15:50:00,48.59,48.6,48.41,48.42,81100.0,30.6168,30.6231,30.5033,30.5096,81100.0
2006-06-09 15:55:00,48.42,48.45,48.39,48.4,94100.0,30.5096,30.5285,30.4907,30.497,94100.0
2006-06-12 09:30:00,48.8,48.8,48.59,48.72,121600.0,30.7491,30.7491,30.6168,30.6987,121600.0
2006-06-12 09:35:00,48.69,48.7,48.57,48.6,30200.0,30.6798,30.6861,30.6042,30.6231,30200.0
2006-06-12 09:40:00,48.6,48.64,48.51,48.59,34700.0,30.6231,30.6483,30.5663,30.6168,34700.0
2006-06-12 09:45:00,48.6,48.7,48.59,48.66,265100.0,30.6231,30.6861,30.6168,30.6609,265100.0
2006-06-12 09:50:00,48.66,48.7,48.61,48.64,25400.0,30.6609,30.6861,30.6294,30.6483,25400.0
2006-06-12 09:55:00,48.64,48.75,48.62,48.7,42500.0,30.6483,30.7176,30.6357,30.6861,42500.0
2006-06-12 10:00:00,48.7,48.76,48.7,48.75,86200.0,30.6861,30.7239,30.6861,30.7176,86200.0
2006-06-12 10:05:00,48.76,48.76,48.71,48.75,23100.0,30.7239,30.7239,30.6924,30.7176,23100.0
2006-06-12 10:10:00,48.75,48.79,48.71,48.77,31400.0,30.7176,30.7428,30.6924,30.7302,31400.0
2006-06-12 10:15:00,48.75,48.76,48.69,48.73,245500.0,30.7176,30.7239,30.6798,30.705,245500.0
2006-06-12 10:20:00,48.73,48.76,48.67,48.67,75700.0,30.705,30.7239,30.6672,30.6672,75700.0
2006-06-12 10:25:00,48.68,48.69,48.61,48.61,58800.0,30.6735,30.6798,30.6294,30.6294,58800.0
2006-06-12 10:30:00,48.61,48.7,48.61,48.67,14800.0,30.6294,30.6861,30.6294,30.6672,14800.0
2006-06-12 10:35:00,48.67,48.7,48.61,48.67,31100.0,30.6672,30.6861,30.6294,30.6672,31100.0
2006-06-12 10:40:00,48.69,48.72,48.63,48.65,26200.0,30.6798,30.6987,30.642,30.6546,26200.0
2006-06-12 10:45:00,48.65,48.68,48.61,48.61,23500.0,30.6546,30.6735,30.6294,30.6294,23500.0
2006-06-12 10:50:00,48.61,48.63,48.57,48.63,28100.0,30.6294,30.642,30.6042,30.642,28100.0
2006-06-12 10:55:00,48.63,48.73,48.63,48.73,24900.0,30.642,30.705,30.642,30.705,24900.0
2006-06-12 11:00:00,48.67,48.72,48.66,48.71,165900.0,30.6672,30.6987,30.6609,30.6924,165900.0
2006-06-12 11:05:00,48.7,48.73,48.68,48.71,25900.0,30.6861,30.705,30.6735,30.6924,25900.0
2006-06-12 11:10:00,48.71,48.78,48.7,48.73,21800.0,30.6924,30.7365,30.6861,30.705,21800.0
2006-06-12 11:15:00,48.73,48.76,48.69,48.74,22000.0,30.705,30.7239,30.6798,30.7113,22000.0
2006-06-12 11:20:00,48.74,48.9,48.72,48.75,110100.0,30.7113,30.8121,30.6987,30.7176,110100.0
2006-06-12 11:25:00,48.75,48.76,48.67,48.71,151900.0,30.7176,30.7239,30.6672,30.6924,151900.0
2006-06-12 11:30:00,48.7,48.85,48.7,48.83,88600.0,30.6861,30.7806,30.6861,30.768,88600.0
2006-06-12 11:35:00,48.82,48.85,48.77,48.82,42700.0,30.7617,30.7806,30.7302,30.7617,42700.0
2006-06-12 11:40:00,48.81,48.84,48.8,48.83,52600.0,30.7554,30.7743,30.7491,30.768,52600.0
2006-06-12 11:45:00,48.83,48.84,48.76,48.84,77800.0,30.768,30.7743,30.7239,30.7743,77800.0
2006-06-12 11:50:00,48.87,48.94,48.84,48.89,67100.0,30.7932,30.8373,30.7743,30.8058,67100.0
2006-06-12 11:55:00,48.89,48.98,48.85,48.95,45300.0,30.8058,30.8625,30.7806,30.8436,45300.0
2006-06-12 12:00:00,48.96,48.97,48.91,48.94,146300.0,30.8499,30.8562,30.8184,30.8373,146300.0
2006-06-12 12:05:00,48.93,48.95,48.85,48.85,125000.0,30.831,30.8436,30.7806,30.7806,125000.0
2006-06-12 12:10:00,48.86,48.86,48.81,48.85,43600.0,30.7869,30.7869,30.7554,30.7806,43600.0
2006-06-12 12:15:00,48.84,48.85,48.78,48.79,54600.0,30.7743,30.7806,30.7365,30.7428,54600.0
2006-06-12 12:20:00,48.78,48.91,48.78,48.88,84900.0,30.7365,30.8184,30.7365,30.7995,84900.0
2006-06-12 12:25:00,48.86,48.94,48.82,48.86,50600.0,30.7869,30.8373,30.7617,30.7869,50600.0
2006-06-12 12:30:00,48.86,48.89,48.82,48.82,21700.0,30.7869,30.8058,30.7617,30.7617,21700.0
2006-06-12 12:35:00,48.83,48.83,48.79,48.8,40700.0,30.768,30.768,30.7428,30.7491,40700.0
2006-06-12 12:40:00,48.77,48.8,48.73,48.75,29600.0,30.7302,30.7491,30.705,30.7176,29600.0
2006-06-12 12:45:00,48.73,48.83,48.73,48.81,23600.0,30.705,30.768,30.705,30.7554,23600.0
2006-06-12 12:50:00,48.82,48.86,48.8,48.83,12100.0,30.7617,30.7869,30.7491,30.768,12100.0
2006-06-12 12:55:00,48.83,48.84,48.78,48.79,9500.0,30.768,30.7743,30.7365,30.7428,9500.0
2006-06-12 13:00:00,48.8,48.8,48.68,48.69,25200.0,30.7491,30.7491,30.6735,30.6798,25200.0
2006-06-12 13:05:00,48.7,48.83,48.7,48.81,17200.0,30.6861,30.768,30.6861,30.7554,17200.0
2006-06-12 13:10:00,48.8,48.81,48.73,48.73,9500.0,30.7491,30.7554,30.705,30.705,9500.0
2006-06-12 13:15:00,48.73,48.74,48.66,48.66,24000.0,30.705,30.7113,30.6609,30.6609,24000.0
2006-06-12 13:20:00,48.66,48.71,48.66,48.69,29000.0,30.6609,30.6924,30.6609,30.6798,29000.0
2006-06-12 13:25:00,48.69,48.74,48.68,48.71,16800.0,30.6798,30.7113,30.6735,30.6924,16800.0
2006-06-12 13:30:00,48.73,48.74,48.7,48.74,12400.0,30.705,30.7113,30.6861,30.7113,12400.0
2006-06-12 13:35:00,48.73,48.73,48.6,48.62,21300.0,30.705,30.705,30.6231,30.6357,21300.0
2006-06-12 13:40:00,48.64,48.68,48.61,48.66,16000.0,30.6483,30.6735,30.6294,30.6609,16000.0
2006-06-12 13:45:00,48.66,48.69,48.62,48.62,10500.0,30.6609,30.6798,30.6357,30.6357,10500.0
2006-06-12 13:50:00,48.61,48.61,48.55,48.56,21400.0,30.6294,30.6294,30.5916,30.5979,21400.0
2006-06-12 13:55:00,48.54,48.62,48.54,48.62,46000.0,30.5853,30.6357,30.5853,30.6357,46000.0
2006-06-12 14:00:00,48.58,48.62,48.57,48.57,33100.0,30.6105,30.6357,30.6042,30.6042,33100.0
2006-06-12 14:05:00,48.57,48.57,48.47,48.48,38600.0,30.6042,30.6042,30.5411,30.5474,38600.0
2006-06-12 14:10:00,48.48,48.54,48.46,48.5,41100.0,30.5474,30.5853,30.5348,30.56,41100.0
2006-06-12 14:15:00,48.49,48.52,48.46,48.48,33100.0,30.5537,30.5726,30.5348,30.5474,33100.0
2006-06-12 14:20:00,48.49,48.5,48.45,48.5,39100.0,30.5537,30.56,30.5285,30.56,39100.0
2006-06-12 14:25:00,48.5,48.54,48.49,48.5,22900.0,30.56,30.5853,30.5537,30.56,22900.0
2006-06-12 14:30:00,48.5,48.51,48.46,48.48,16400.0,30.56,30.5663,30.5348,30.5474,16400.0
2006-06-12 14:35:00,48.48,48.5,48.45,48.47,30000.0,30.5474,30.56,30.5285,30.5411,30000.0
2006-06-12 14:40:00,48.47,48.51,48.43,48.47,28200.0,30.5411,30.5663,30.5159,30.5411,28200.0
2006-06-12 14:45:00,48.49,48.52,48.43,48.49,57000.0,30.5537,30.5726,30.5159,30.5537,57000.0
2006-06-12 14:50:00,48.5,48.55,48.48,48.52,24100.0,30.56,30.5916,30.5474,30.5726,24100.0
2006-06-12 14:55:00,48.52,48.55,48.51,48.52,21400.0,30.5726,30.5916,30.5663,30.5726,21400.0
2006-06-12 15:00:00,48.52,48.56,48.51,48.51,45400.0,30.5726,30.5979,30.5663,30.5663,45400.0
2006-06-12 15:05:00,48.51,48.58,48.51,48.52,27800.0,30.5663,30.6105,30.5663,30.5726,27800.0
2006-06-12 15:10:00,48.53,48.57,48.49,48.49,45100.0,30.5789,30.6042,30.5537,30.5537,45100.0
2006-06-12 15:15:00,48.5,48.51,48.45,48.46,48600.0,30.56,30.5663,30.5285,30.5348,48600.0
2006-06-12 15:20:00,48.45,48.45,48.4,48.4,95200.0,30.5285,30.5285,30.497,30.497,95200.0
2006-06-12 15:25:00,48.39,48.4,48.29,48.3,91700.0,30.4907,30.497,30.4277,30.434,91700.0
2006-06-12 15:30:00,48.3,48.37,48.12,48.14,68600.0,30.434,30.4781,30.3206,30.3332,68600.0
2006-06-12 15:35:00,48.14,48.22,48.13,48.19,56500.0,30.3332,30.3836,30.3269,30.3647,56500.0
2006-06-12 15:40:00,48.2,48.21,48.16,48.18,142400.0,30.371,30.3773,30.3458,30.3584,142400.0
2006-06-12 15:45:00,48.18,48.39,48.16,48.35,193200.0,30.3584,30.4907,30.3458,30.4655,193200.0
2006-06-12 15:50:00,48.35,48.36,48.2,48.23,77900.0,30.4655,30.4718,30.371,30.3899,77900.0
2006-06-12 15:55:00,48.22,48.26,48.19,48.2,127300.0,30.3836,30.4088,30.3647,30.371,127300.0
2006-06-13 09:30:00,48.28,48.3,48.17,48.17,52200.0,30.4214,30.434,30.3521,30.3521,52200.0
2006-06-13 09:35:00,48.18,48.4,48.15,48.33,73700.0,30.3584,30.497,30.3395,30.4529,73700.0
2006-06-13 09:40:00,48.37,48.72,48.34,48.6,61300.0,30.4781,30.6987,30.4592,30.6231,61300.0
2006-06-13 09:45:00,48.6,48.68,48.49,48.66,52900.0,30.6231,30.6735,30.5537,30.6609,52900.0
2006-06-13 09:50:00,48.68,48.95,48.67,48.87,87700.0,30.6735,30.8436,30.6672,30.7932,87700.0
2006-06-13 09:55:00,48.87,48.87,48.58,48.76,69100.0,30.7932,30.7932,30.6105,30.7239,69100.0
2006-06-13 10:00:00,48.76,48.79,48.64,48.66,110300.0,30.7239,30.7428,30.6483,30.6609,110300.0
2006-06-13 10:05:00,48.67,48.67,48.57,48.65,182800.0,30.6672,30.6672,30.6042,30.6546,182800.0
2006-06-13 10:10:00,48.63,48.7,48.45,48.46,49600.0,30.642,30.6861,30.5285,30.5348,49600.0
2006-06-13 10:15:00,48.44,48.5,48.35,48.35,59200.0,30.5222,30.56,30.4655,30.4655,59200.0
2006-06-13 10:20:00,48.38,48.38,48.18,48.24,67500.0,30.4844,30.4844,30.3584,30.3962,67500.0
2006-06-13 10:25:00,48.23,48.43,48.19,48.43,40300.0,30.3899,30.5159,30.3647,30.5159,40300.0
2006-06-13 10:30:00,48.43,48.46,48.39,48.41,71600.0,30.5159,30.5348,30.4907,30.5033,71600.0
2006-06-13 10:35:00,48.42,48.43,48.2,48.21,71900.0,30.5096,30.5159,30.371,30.3773,71900.0
2006-06-13 10:40:00,48.21,48.35,48.18,48.29,88200.0,30.3773,30.4655,30.3584,30.4277,88200.0
2006-06-13 10:45:00,48.27,48.31,48.14,48.24,58000.0,30.4151,30.4403,30.3332,30.3962,58000.0
2006-06-13 10:50:00,48.27,48.29,48.18,48.24,128400.0,30.4151,30.4277,30.3584,30.3962,128400.0
2006-06-13 10:55:00,48.26,48.3,48.2,48.21,59900.0,30.4088,30.434,30.371,30.3773,59900.0
2006-06-13 11:00:00,48.24,48.29,48.18,48.22,120200.0,30.3962,30.4277,30.3584,30.3836,120200.0
2006-06-13 11:05:00,48.23,48.3,48.22,48.25,72900.0,30.3899,30.434,30.3836,30.4025,72900.0
2006-06-13 11:10:00,48.24,48.32,48.22,48.31,44100.0,30.3962,30.4466,30.3836,30.4403,44100.0
2006-06-13 11:15:00,48.3,48.42,48.28,48.41,93000.0,30.434,30.5096,30.4214,30.5033,93000.0
2006-06-13 11:20:00,48.4,48.42,48.31,48.31,75500.0,30.497,30.5096,30.4403,30.4403,75500.0
2006-06-13 11:25:00,48.33,48.44,48.28,48.41,99700.0,30.4529,30.5222,30.4214,30.5033,99700.0
2006-06-13 11:30:00,48.41,48.54,48.39,48.54,59400.0,30.5033,30.5853,30.4907,30.5853,59400.0
2006-06-13 11:35:00,48.54,48.65,48.54,48.58,123900.0,30.5853,30.6546,30.5853,30.6105,123900.0
2006-06-13 11:40:00,48.58,48.62,48.56,48.57,39200.0,30.6105,30.6357,30.5979,30.6042,39200.0
2006-06-13 11:45:00,48.6,48.64,48.57,48.63,83400.0,30.6231,30.6483,30.6042,30.642,83400.0
2006-06-13 11:50:00,48.64,48.75,48.58,48.65,58900.0,30.6483,30.7176,30.6105,30.6546,58900.0
2006-06-13 11:55:00,48.67,48.94,48.65,48.88,58000.0,30.6672,30.8373,30.6546,30.7995,58000.0
2006-06-13 12:00:00,48.85,48.88,48.75,48.79,76200.0,30.7806,30.7995,30.7176,30.7428,76200.0
2006-06-13 12:05:00,48.78,48.86,48.74,48.79,41500.0,30.7365,30.7869,30.7113,30.7428,41500.0
2006-06-13 12:10:00,48.8,48.83,48.79,48.82,55700.0,30.7491,30.768,30.7428,30.7617,55700.0
2006-06-13 12:15:00,48.81,48.82,48.62,48.66,40700.0,30.7554,30.7617,30.6357,30.6609,40700.0
2006-06-13 12:20:00,48.65,48.7,48.56,48.57,50100.0,30.6546,30.6861,30.5979,30.6042,50100.0
2006-06-13 12:25:00,48.56,48.58,48.52,48.54,38800.0,30.5979,30.6105,30.5726,30.5853,38800.0
2006-06-13 12:30:00,48.55,48.6,48.54,48.55,28600.0,30.5916,30.6231,30.5853,30.5916,28600.0
2006-06-13 12:35:00,48.55,48.59,48.53,48.53,26900.0,30.5916,30.6168,30.5789,30.5789,26900.0
2006-06-13 12:40:00,48.51,48.53,48.22,48.51,22900.0,30.5663,30.5789,30.3836,30.5663,22900.0
2006-06-13 12:45:00,48.53,48.67,48.53,48.64,26000.0,30.5789,30.6672,30.5789,30.6483,26000.0
2006-06-13 12:50:00,48.65,48.67,48.62,48.67,35700.0,30.6546,30.6672,30.6357,30.6672,35700.0
2006-06-13 12:55:00,48.66,48.68,48.58,48.58,58800.0,30.6609,30.6735,30.6105,30.6105,58800.0
2006-06-13 13:00:00,48.59,48.59,48.43,48.49,36200.0,30.6168,30.6168,30.5159,30.5537,36200.0
2006-06-13 13:05:00,48.48,48.49,48.4,48.4,84900.0,30.5474,30.5537,30.497,30.497,84900.0
2006-06-13 13:10:00,48.4,48.43,48.32,48.4,58100.0,30.497,30.5159,30.4466,30.497,58100.0
2006-06-13 13:15:00,48.42,48.5,48.42,48.5,31300.0,30.5096,30.56,30.5096,30.56,31300.0
2006-06-13 13:20:00,48.5,48.5,48.42,48.42,33200.0,30.56,30.56,30.5096,30.5096,33200.0
2006-06-13 13:25:00,48.41,48.47,48.37,48.46,36600.0,30.5033,30.5411,30.4781,30.5348,36600.0
2006-06-13 13:30:00,48.45,48.54,48.42,48.54,38700.0,30.5285,30.5853,30.5096,30.5853,38700.0
2006-06-13 13:35:00,48.54,48.6,48.5,48.52,32600.0,30.5853,30.6231,30.56,30.5726,32600.0
2006-06-13 13:40:00,48.51,48.58,48.49,48.56,23300.0,30.5663,30.6105,30.5537,30.5979,23300.0
2006-06-13 13:45:00,48.56,48.65,48.54,48.58,35500.0,30.5979,30.6546,30.5853,30.6105,35500.0
2006-06-13 13:50:00,48.58,48.6,48.51,48.55,25700.0,30.6105,30.6231,30.5663,30.5916,25700.0
2006-06-13 13:55:00,48.57,48.59,48.53,48.57,28100.0,30.6042,30.6168,30.5789,30.6042,28100.0
2006-06-13 14:00:00,48.55,48.6,48.55,48.55,21500.0,30.5916,30.6231,30.5916,30.5916,21500.0
2006-06-13 14:05:00,48.56,48.59,48.51,48.54,31700.0,30.5979,30.6168,30.5663,30.5853,31700.0
2006-06-13 14:10:00,48.54,48.54,48.4,48.43,32000.0,30.5853,30.5853,30.497,30.5159,32000.0
2006-06-13 14:15:00,48.41,48.44,48.34,48.35,40000.0,30.5033,30.5222,30.4592,30.4655,40000.0
2006-06-13 14:20:00,48.35,48.38,48.27,48.34,31500.0,30.4655,30.4844,30.4151,30.4592,31500.0
2006-06-13 14:25:00,48.34,48.36,48.3,48.32,70400.0,30.4592,30.4718,30.434,30.4466,70400.0
2006-06-13 14:30:00,48.33,48.38,48.25,48.25,53300.0,30.4529,30.4844,30.4025,30.4025,53300.0
2006-06-13 14:35:00,48.25,48.33,48.2,48.28,56400.0,30.4025,30.4529,30.371,30.4214,56400.0
2006-06-13 14:40:00,48.29,48.33,48.26,48.3,153900.0,30.4277,30.4529,30.4088,30.434,153900.0
2006-06-13 14:45:00,48.3,48.35,48.29,48.3,106700.0,30.434,30.4655,30.4277,30.434,106700.0
2006-06-13 14:50:00,48.3,48.32,48.25,48.29,163200.0,30.434,30.4466,30.4025,30.4277,163200.0
2006-06-13 14:55:00,48.29,48.33,48.27,48.28,44900.0,30.4277,30.4529,30.4151,30.4214,44900.0
2006-06-13 15:00:00,48.3,48.3,48.16,48.22,50300.0,30.434,30.434,30.3458,30.3836,50300.0
2006-06-13 15:05:00,48.22,48.24,48.17,48.2,34400.0,30.3836,30.3962,30.3521,30.371,34400.0
2006-06-13 15:10:00,48.21,48.25,48.15,48.17,73900.0,30.3773,30.4025,30.3395,30.3521,73900.0
2006-06-13 15:15:00,48.16,48.25,48.12,48.23,63300.0,30.3458,30.4025,30.3206,30.3899,63300.0
2006-06-13 15:20:00,48.22,48.28,48.19,48.28,40100.0,30.3836,30.4214,30.3647,30.4214,40100.0
2006-06-13 15:25:00,48.26,48.44,48.23,48.3,91200.0,30.4088,30.5222,30.3899,30.434,91200.0
2006-06-13 15:30:00,48.3,48.43,48.28,48.4,175600.0,30.434,30.5159,30.4214,30.497,175600.0
2006-06-13 15:35:00,48.41,48.42,48.29,48.32,459100.0,30.5033,30.5096,30.4277,30.4466,459100.0
2006-06-13 15:40:00,48.33,48.41,48.29,48.36,114900.0,30.4529,30.5033,30.4277,30.4718,114900.0
2006-06-13 15:45:00,48.36,48.37,48.19,48.25,186400.0,30.4718,30.4781,30.3647,30.4025,186400.0
2006-06-13 15:50:00,48.24,48.26,48.08,48.11,99200.0,30.3962,30.4088,30.2954,30.3143,99200.0
2006-06-13 15:55:00,48.1,48.16,48.02,48.05,188800.0,30.308,30.3458,30.2576,30.2765,188800.0
2006-06-14 09:30:00,48.01,48.15,48.01,48.09,81000.0,30.2513,30.3395,30.2513,30.3017,81000.0
2006-06-14 09:35:00,48.08,48.34,48.04,48.32,86700.0,30.2954,30.4592,30.2702,30.4466,86700.0
2006-06-14 09:40:00,48.27,48.34,48.21,48.25,61100.0,30.4151,30.4592,30.3773,30.4025,61100.0
2006-06-14 09:45:00,48.24,48.25,48.1,48.15,72700.0,30.3962,30.4025,30.308,30.3395,72700.0
2006-06-14 09:50:00,48.15,48.42,48.14,48.32,77200.0,30.3395,30.5096,30.3332,30.4466,77200.0
2006-06-14 09:55:00,48.34,48.36,48.22,48.27,72100.0,30.4592,30.4718,30.3836,30.4151,72100.0
2006-06-14 10:00:00,48.28,48.3,48.2,48.29,111000.0,30.4214,30.434,30.371,30.4277,111000.0
2006-06-14 10:05:00,48.28,48.48,48.26,48.44,75900.0,30.4214,30.5474,30.4088,30.5222,75900.0
2006-06-14 10:10:00,48.43,48.51,48.29,48.34,115900.0,30.5159,30.5663,30.4277,30.4592,115900.0
2006-06-14 10:15:00,48.33,48.41,48.3,48.4,58400.0,30.4529,30.5033,30.434,30.497,58400.0
2006-06-14 10:20:00,48.38,48.5,48.31,48.36,64100.0,30.4844,30.56,30.4403,30.4718,64100.0
2006-06-14 10:25:00,48.38,48.39,48.28,48.3,36200.0,30.4844,30.4907,30.4214,30.434,36200.0
2006-06-14 10:30:00,48.3,48.44,48.3,48.41,52400.0,30.434,30.5222,30.434,30.5033,52400.0
2006-06-14 10:35:00,48.41,48.42,48.27,48.29,40900.0,30.5033,30.5096,30.4151,30.4277,40900.0
2006-06-14 10:40:00,48.29,48.29,48.18,48.24,33700.0,30.4277,30.4277,30.3584,30.3962,33700.0
2006-06-14 10:45:00,48.24,48.31,48.24,48.28,32500.0,30.3962,30.4403,30.3962,30.4214,32500.0
2006-06-14 10:50:00,48.27,48.36,48.25,48.34,19700.0,30.4151,30.4718,30.4025,30.4592,19700.0
2006-06-14 10:55:00,48.35,48.36,48.25,48.3,39800.0,30.4655,30.4718,30.4025,30.434,39800.0
2006-06-14 11:00:00,48.28,48.33,48.2,48.21,42300.0,30.4214,30.4529,30.371,30.3773,42300.0
2006-06-14 11:05:00,48.2,48.3,48.19,48.3,58200.0,30.371,30.434,30.3647,30.434,58200.0
2006-06-14 11:10:00,48.3,48.38,48.3,48.35,66100.0,30.434,30.4844,30.434,30.4655,66100.0
2006-06-14 11:15:00,48.36,48.43,48.35,48.4,116800.0,30.4718,30.5159,30.4655,30.497,116800.0
2006-06-14 11:20:00,48.4,48.4,48.3,48.3,41100.0,30.497,30.497,30.434,30.434,41100.0
2006-06-14 11:25:00,48.3,48.33,48.25,48.3,31700.0,30.434,30.4529,30.4025,30.434,31700.0
2006-06-14 11:30:00,48.3,48.4,48.27,48.33,37300.0,30.434,30.497,30.4151,30.4529,37300.0
2006-06-14 11:35:00,48.32,48.37,48.27,48.3,33700.0,30.4466,30.4781,30.4151,30.434,33700.0
2006-06-14 11:40:00,48.3,48.35,48.27,48.3,26200.0,30.434,30.4655,30.4151,30.434,26200.0
2006-06-14 11:45:00,48.28,48.29,48.2,48.23,68300.0,30.4214,30.4277,30.371,30.3899,68300.0
2006-06-14 11:50:00,48.25,48.27,48.16,48.16,39500.0,30.4025,30.4151,30.3458,30.3458,39500.0
2006-06-14 11:55:00,48.2,48.21,48.14,48.19,27700.0,30.371,30.3773,30.3332,30.3647,27700.0
2006-06-14 12:00:00,48.21,48.23,48.13,48.19,33100.0,30.3773,30.3899,30.3269,30.3647,33100.0
2006-06-14 12:05:00,48.2,48.21,48.17,48.21,28300.0,30.371,30.3773,30.3521,30.3773,28300.0
2006-06-14 12:10:00,48.21,48.25,48.2,48.23,27000.0,30.3773,30.4025,30.371,30.3899,27000.0
2006-06-14 12:15:00,48.23,48.25,48.19,48.25,58700.0,30.3899,30.4025,30.3647,30.4025,58700.0
2006-06-14 12:20:00,48.24,48.33,48.24,48.32,37800.0,30.3962,30.4529,30.3962,30.4466,37800.0
2006-06-14 12:25:00,48.31,48.35,48.2,48.22,44500.0,30.4403,30.4655,30.371,30.3836,44500.0
2006-06-14 12:30:00,48.22,48.26,48.16,48.18,25900.0,30.3836,30.4088,30.3458,30.3584,25900.0
2006-06-14 12:35:00,48.15,48.16,48.11,48.11,36800.0,30.3395,30.3458,30.3143,30.3143,36800.0
2006-06-14 12:40:00,48.12,48.12,48.09,48.1,26500.0,30.3206,30.3206,30.3017,30.308,26500.0
2006-06-14 12:45:00,48.1,48.11,48.0,48.03,49600.0,30.308,30.3143,30.245,30.2639,49600.0
2006-06-14 12:50:00,48.04,48.08,48.04,48.08,14500.0,30.2702,30.2954,30.2702,30.2954,14500.0
2006-06-14 12:55:00,48.07,48.08,48.03,48.03,44400.0,30.2891,30.2954,30.2639,30.2639,44400.0
2006-06-14 13:00:00,48.04,48.06,48.01,48.01,22600.0,30.2702,30.2828,30.2513,30.2513,22600.0
2006-06-14 13:05:00,48.01,48.02,47.99,47.99,40800.0,30.2513,30.2576,30.2387,30.2387,40800.0
2006-06-14 13:10:00,47.99,48.01,47.92,47.94,44100.0,30.2387,30.2513,30.1946,30.2072,44100.0
2006-06-14 13:15:00,47.94,47.99,47.84,47.86,38600.0,30.2072,30.2387,30.1442,30.1568,38600.0
2006-06-14 13:20:00,47.86,47.92,47.8,47.87,55700.0,30.1568,30.1946,30.119,30.1631,55700.0
2006-06-14 13:25:00,47.87,48.04,47.82,48.04,26000.0,30.1631,30.2702,30.1316,30.2702,26000.0
2006-06-14 13:30:00,48.04,48.04,47.89,47.92,49600.0,30.2702,30.2702,30.1757,30.1946,49600.0
2006-06-14 13:35:00,47.94,47.96,47.88,47.9,34100.0,30.2072,30.2198,30.1694,30.182,34100.0
2006-06-14 13:40:00,47.89,48.03,47.86,47.98,33800.0,30.1757,30.2639,30.1568,30.2324,33800.0
2006-06-14 13:45:00,47.99,48.04,47.98,48.04,42500.0,30.2387,30.2702,30.2324,30.2702,42500.0
2006-06-14 13:50:00,48.03,48.07,47.99,48.0,28200.0,30.2639,30.2891,30.2387,30.245,28200.0
2006-06-14 13:55:00,48.0,48.17,48.0,48.15,46300.0,30.245,30.3521,30.245,30.3395,46300.0
2006-06-14 14:00:00,48.14,48.15,48.04,48.14,63900.0,30.3332,30.3395,30.2702,30.3332,63900.0
2006-06-14 14:05:00,48.12,48.3,48.11,48.3,36500.0,30.3206,30.434,30.3143,30.434,36500.0
2006-06-14 14:10:00,48.25,48.26,48.04,48.07,48800.0,30.4025,30.4088,30.2702,30.2891,48800.0
2006-06-14 14:15:00,48.08,48.16,48.0,48.01,43300.0,30.2954,30.3458,30.245,30.2513,43300.0
2006-06-14 14:20:00,48.01,48.08,47.98,48.01,27700.0,30.2513,30.2954,30.2324,30.2513,27700.0
2006-06-14 14:25:00,48.02,48.02,47.95,48.0,27200.0,30.2576,30.2576,30.2135,30.245,27200.0
2006-06-14 14:30:00,47.99,48.03,47.95,47.97,117100.0,30.2387,30.2639,30.2135,30.2261,117100.0
2006-06-14 14:35:00,47.97,48.02,47.96,47.99,43400.0,30.2261,30.2576,30.2198,30.2387,43400.0
2006-06-14 14:40:00,47.98,48.0,47.85,47.86,53400.0,30.2324,30.245,30.1505,30.1568,53400.0
2006-06-14 14:45:00,47.85,47.93,47.8,47.85,61700.0,30.1505,30.2009,30.119,30.1505,61700.0
2006-06-14 14:50:00,47.85,47.95,47.85,47.92,46100.0,30.1505,30.2135,30.1505,30.1946,46100.0
2006-06-14 14:55:00,47.91,47.98,47.87,47.94,50800.0,30.1883,30.2324,30.1631,30.2072,50800.0
2006-06-14 15:00:00,47.93,48.0,47.9,47.95,37400.0,30.2009,30.245,30.182,30.2135,37400.0
2006-06-14 15:05:00,47.95,48.02,47.94,47.94,30000.0,30.2135,30.2576,30.2072,30.2072,30000.0
2006-06-14 15:10:00,47.94,47.94,47.82,47.87,43600.0,30.2072,30.2072,30.1316,30.1631,43600.0
2006-06-14 15:15:00,47.88,48.0,47.88,47.99,35300.0,30.1694,30.245,30.1694,30.2387,35300.0
2006-06-14 15:20:00,48.0,48.08,47.97,47.97,40200.0,30.245,30.2954,30.2261,30.2261,40200.0
2006-06-14 15:25:00,47.95,48.06,47.95,48.03,40400.0,30.2135,30.2828,30.2135,30.2639,40400.0
2006-06-14 15:30:00,48.02,48.06,47.98,48.06,36300.0,30.2576,30.2828,30.2324,30.2828,36300.0
2006-06-14 15:35:00,48.07,48.14,48.06,48.13,41800.0,30.2891,30.3332,30.2828,30.3269,41800.0
2006-06-14 15:40:00,48.14,48.15,48.09,48.13,38500.0,30.3332,30.3395,30.3017,30.3269,38500.0
2006-06-14 15:45:00,48.14,48.19,48.13,48.17,61000.0,30.3332,30.3647,30.3269,30.3521,61000.0
2006-06-14 15:50:00,48.18,48.18,48.13,48.16,51300.0,30.3584,30.3584,30.3269,30.3458,51300.0
2006-06-14 15:55:00,48.16,48.26,48.15,48.26,126600.0,30.3458,30.4088,30.3395,30.4088,126600.0
2006-06-15 09:30:00,48.52,48.7,48.46,48.52,116800.0,30.5726,30.6861,30.5348,30.5726,116800.0
2006-06-15 09:35:00,48.52,48.66,48.45,48.64,45700.0,30.5726,30.6609,30.5285,30.6483,45700.0
2006-06-15 09:40:00,48.61,48.69,48.46,48.53,92800.0,30.6294,30.6798,30.5348,30.5789,92800.0
2006-06-15 09:45:00,48.53,48.65,48.52,48.57,168400.0,30.5789,30.6546,30.5726,30.6042,168400.0
2006-06-15 09:50:00,48.57,48.77,48.51,48.75,153000.0,30.6042,30.7302,30.5663,30.7176,153000.0
2006-06-15 09:55:00,48.75,48.81,48.55,48.78,184800.0,30.7176,30.7554,30.5916,30.7365,184800.0
2006-06-15 10:00:00,48.74,48.79,48.55,48.59,68000.0,30.7113,30.7428,30.5916,30.6168,68000.0
2006-06-15 10:05:00,48.58,48.65,48.51,48.64,46600.0,30.6105,30.6546,30.5663,30.6483,46600.0
2006-06-15 10:10:00,48.65,48.8,48.61,48.75,38200.0,30.6546,30.7491,30.6294,30.7176,38200.0
2006-06-15 10:15:00,48.78,48.8,48.75,48.78,45900.0,30.7365,30.7491,30.7176,30.7365,45900.0
2006-06-15 10:20:00,48.79,48.81,48.74,48.79,41000.0,30.7428,30.7554,30.7113,30.7428,41000.0
2006-06-15 10:25:00,48.78,48.88,48.78,48.85,32800.0,30.7365,30.7995,30.7365,30.7806,32800.0
2006-06-15 10:30:00,48.85,48.88,48.78,48.88,77400.0,30.7806,30.7995,30.7365,30.7995,77400.0
2006-06-15 10:35:00,48.88,48.99,48.88,48.95,117800.0,30.7995,30.8688,30.7995,30.8436,117800.0
2006-06-15 10:40:00,48.96,49.07,48.94,49.03,142600.0,30.8499,30.9192,30.8373,30.894,142600.0
2006-06-15 10:45:00,49.03,49.15,49.02,49.15,56000.0,30.894,30.9696,30.8877,30.9696,56000.0
2006-06-15 10:50:00,49.16,49.2,48.99,49.01,73500.0,30.9759,31.0011,30.8688,30.8814,73500.0
2006-06-15 10:55:00,49.02,49.13,48.91,49.07,57900.0,30.8877,30.957,30.8184,30.9192,57900.0
2006-06-15 11:00:00,49.1,49.2,49.07,49.09,46100.0,30.9381,31.0011,30.9192,30.9318,46100.0
2006-06-15 11:05:00,49.07,49.09,48.79,48.8,67400.0,30.9192,30.9318,30.7428,30.7491,67400.0
2006-06-15 11:10:00,48.8,48.87,48.77,48.86,54400.0,30.7491,30.7932,30.7302,30.7869,54400.0
2006-06-15 11:15:00,48.85,48.96,48.85,48.89,40600.0,30.7806,30.8499,30.7806,30.8058,40600.0
2006-06-15 11:20:00,48.88,48.9,48.78,48.78,54000.0,30.7995,30.8121,30.7365,30.7365,54000.0
2006-06-15 11:25:00,48.8,48.82,48.77,48.82,28600.0,30.7491,30.7617,30.7302,30.7617,28600.0
2006-06-15 11:30:00,48.82,48.83,48.75,48.75,57900.0,30.7617,30.768,30.7176,30.7176,57900.0
2006-06-15 11:35:00,48.75,48.76,48.65,48.7,43100.0,30.7176,30.7239,30.6546,30.6861,43100.0
2006-06-15 11:40:00,48.71,48.81,48.7,48.72,44600.0,30.6924,30.7554,30.6861,30.6987,44600.0
2006-06-15 11:45:00,48.74,48.85,48.73,48.85,33400.0,30.7113,30.7806,30.705,30.7806,33400.0
2006-06-15 11:50:00,48.85,48.96,48.85,48.94,20600.0,30.7806,30.8499,30.7806,30.8373,20600.0
2006-06-15 11:55:00,48.92,49.1,48.92,49.1,46800.0,30.8247,30.9381,30.8247,30.9381,46800.0
2006-06-15 12:00:00,49.1,49.14,49.03,49.06,57700.0,30.9381,30.9633,30.894,30.9129,57700.0
2006-06-15 12:05:00,49.06,49.1,49.05,49.06,31300.0,30.9129,30.9381,30.9066,30.9129,31300.0
2006-06-15 12:10:00,49.07,49.09,48.98,48.98,29600.0,30.9192,30.9318,30.8625,30.8625,29600.0
2006-06-15 12:15:00,48.98,49.0,48.93,48.97,18600.0,30.8625,30.8751,30.831,30.8562,18600.0
2006-06-15 12:20:00,48.94,48.97,48.93,48.97,18900.0,30.8373,30.8562,30.831,30.8562,18900.0
2006-06-15 12:25:00,48.96,49.01,48.93,49.0,15600.0,30.8499,30.8814,30.831,30.8751,15600.0
2006-06-15 12:30:00,49.0,49.03,48.96,49.02,27300.0,30.8751,30.894,30.8499,30.8877,27300.0
2006-06-15 12:35:00,49.02,49.02,48.97,48.99,13200.0,30.8877,30.8877,30.8562,30.8688,13200.0
2006-06-15 12:40:00,48.98,49.03,48.97,49.0,29600.0,30.8625,30.894,30.8562,30.8751,29600.0
2006-06-15 12:45:00,49.0,49.1,49.0,49.09,41300.0,30.8751,30.9381,30.8751,30.9318,41300.0
2006-06-15 12:50:00,49.1,49.15,49.05,49.1,60800.0,30.9381,30.9696,30.9066,30.9381,60800.0
2006-06-15 12:55:00,49.09,49.14,49.04,49.04,22200.0,30.9318,30.9633,30.9003,30.9003,22200.0
2006-06-15 13:00:00,49.07,49.07,49.0,49.02,20900.0,30.9192,30.9192,30.8751,30.8877,20900.0
2006-06-15 13:05:00,49.0,49.03,48.97,49.01,22800.0,30.8751,30.894,30.8562,30.8814,22800.0
2006-06-15 13:10:00,49.01,49.01,48.98,49.0,12000.0,30.8814,30.8814,30.8625,30.8751,12000.0
2006-06-15 13:15:00,49.0,49.01,48.98,48.99,22200.0,30.8751,30.8814,30.8625,30.8688,22200.0
2006-06-15 13:20:00,48.99,49.09,48.99,49.07,49500.0,30.8688,30.9318,30.8688,30.9192,49500.0
2006-06-15 13:25:00,49.07,49.11,49.05,49.1,47400.0,30.9192,30.9444,30.9066,30.9381,47400.0
2006-06-15 13:30:00,49.1,49.11,48.98,49.0,40800.0,30.9381,30.9444,30.8625,30.8751,40800.0
2006-06-15 13:35:00,49.01,49.02,48.95,48.95,48900.0,30.8814,30.8877,30.8436,30.8436,48900.0
2006-06-15 13:40:00,48.95,49.02,48.93,49.01,43100.0,30.8436,30.8877,30.831,30.8814,43100.0
2006-06-15 13:45:00,49.01,49.09,48.98,49.09,66400.0,30.8814,30.9318,30.8625,30.9318,66400.0
2006-06-15 13:50:00,49.08,49.14,49.04,49.14,52400.0,30.9255,30.9633,30.9003,30.9633,52400.0
2006-06-15 13:55:00,49.12,49.16,49.1,49.15,17300.0,30.9507,30.9759,30.9381,30.9696,17300.0
2006-06-15 14:00:00,49.16,49.29,49.15,49.25,67700.0,30.9759,31.0578,30.9696,31.0326,67700.0
2006-06-15 14:05:00,49.25,49.29,49.19,49.21,40500.0,31.0326,31.0578,30.9948,31.0074,40500.0
2006-06-15 14:10:00,49.22,49.23,49.15,49.22,41300.0,31.0137,31.02,30.9696,31.0137,41300.0
2006-06-15 14:15:00,49.21,49.25,49.2,49.25,78100.0,31.0074,31.0326,31.0011,31.0326,78100.0
2006-06-15 14:20:00,49.25,49.47,49.25,49.41,84100.0,31.0326,31.1712,31.0326,31.1334,84100.0
2006-06-15 14:25:00,49.41,49.41,49.29,49.29,33200.0,31.1334,31.1334,31.0578,31.0578,33200.0
2006-06-15 14:30:00,49.3,49.48,49.29,49.43,58600.0,31.0641,31.1775,31.0578,31.146,58600.0
2006-06-15 14:35:00,49.44,49.48,49.33,49.38,62200.0,31.1523,31.1775,31.083,31.1145,62200.0
2006-06-15 14:40:00,49.39,49.51,49.37,49.51,91800.0,31.1208,31.1965,31.1082,31.1965,91800.0
2006-06-15 14:45:00,49.51,49.68,49.5,49.61,135000.0,31.1965,31.3036,31.1902,31.2595,135000.0
2006-06-15 14:50:00,49.62,49.64,49.55,49.56,48900.0,31.2658,31.2784,31.2217,31.228,48900.0
2006-06-15 14:55:00,49.56,49.58,49.5,49.53,86400.0,31.228,31.2406,31.1902,31.2091,86400.0
2006-06-15 15:00:00,49.54,49.55,49.45,49.45,75200.0,31.2154,31.2217,31.1586,31.1586,75200.0
2006-06-15 15:05:00,49.44,49.46,49.38,49.41,74900.0,31.1523,31.1649,31.1145,31.1334,74900.0
2006-06-15 15:10:00,49.4,49.43,49.36,49.43,41600.0,31.1271,31.146,31.1019,31.146,41600.0
2006-06-15 15:15:00,49.43,49.5,49.42,49.43,52500.0,31.146,31.1902,31.1397,31.146,52500.0
2006-06-15 15:20:00,49.44,49.5,49.42,49.5,40600.0,31.1523,31.1902,31.1397,31.1902,40600.0
2006-06-15 15:25:00,49.5,49.51,49.44,49.46,92100.0,31.1902,31.1965,31.1523,31.1649,92100.0
2006-06-15 15:30:00,49.46,49.5,49.43,49.46,53600.0,31.1649,31.1902,31.146,31.1649,53600.0
2006-06-15 15:35:00,49.45,49.52,49.43,49.5,60400.0,31.1586,31.2028,31.146,31.1902,60400.0
2006-06-15 15:40:00,49.51,49.6,49.5,49.6,107500.0,31.1965,31.2532,31.1902,31.2532,107500.0
2006-06-15 15:45:00,49.59,49.66,49.56,49.56,100300.0,31.2469,31.291,31.228,31.228,100300.0
2006-06-15 15:50:00,49.55,49.56,49.45,49.46,125400.0,31.2217,31.228,31.1586,31.1649,125400.0
2006-06-15 15:55:00,49.47,49.5,49.38,49.46,126400.0,31.1712,31.1902,31.1145,31.1649,126400.0
2006-06-16 09:30:00,49.06,49.32,49.02,49.2,1038600.0,30.9129,31.0767,30.8877,31.0011,1038600.0
2006-06-16 09:35:00,49.17,49.25,49.1,49.25,55600.0,30.9822,31.0326,30.9381,31.0326,55600.0
2006-06-16 09:40:00,49.28,49.49,49.27,49.45,42200.0,31.0515,31.1838,31.0452,31.1586,42200.0
2006-06-16 09:45:00,49.45,49.49,49.29,49.47,64400.0,31.1586,31.1838,31.0578,31.1712,64400.0
2006-06-16 09:50:00,49.47,49.69,49.47,49.58,162100.0,31.1712,31.3099,31.1712,31.2406,162100.0
2006-06-16 09:55:00,49.59,49.81,49.5,49.81,52700.0,31.2469,31.3855,31.1902,31.3855,52700.0
2006-06-16 10:00:00,49.82,49.82,49.69,49.79,59100.0,31.3918,31.3918,31.3099,31.3729,59100.0
2006-06-16 10:05:00,49.79,49.84,49.74,49.75,80600.0,31.3729,31.4044,31.3414,31.3477,80600.0
2006-06-16 10:10:00,49.75,49.78,49.61,49.69,55500.0,31.3477,31.3666,31.2595,31.3099,55500.0
2006-06-16 10:15:00,49.69,49.7,49.58,49.59,43900.0,31.3099,31.3162,31.2406,31.2469,43900.0
2006-06-16 10:20:00,49.58,49.6,49.41,49.45,73000.0,31.2406,31.2532,31.1334,31.1586,73000.0
2006-06-16 10:25:00,49.45,49.46,49.38,49.4,65200.0,31.1586,31.1649,31.1145,31.1271,65200.0
2006-06-16 10:30:00,49.4,49.44,49.35,49.39,40100.0,31.1271,31.1523,31.0956,31.1208,40100.0
2006-06-16 10:35:00,49.39,49.44,49.38,49.41,31300.0,31.1208,31.1523,31.1145,31.1334,31300.0
2006-06-16 10:40:00,49.42,49.44,49.33,49.43,26700.0,31.1397,31.1523,31.083,31.146,26700.0
2006-06-16 10:45:00,49.41,49.43,49.25,49.25,35300.0,31.1334,31.146,31.0326,31.0326,35300.0
2006-06-16 10:50:00,49.25,49.37,49.25,49.32,59000.0,31.0326,31.1082,31.0326,31.0767,59000.0
2006-06-16 10:55:00,49.32,49.33,49.27,49.3,73200.0,31.0767,31.083,31.0452,31.0641,73200.0
2006-06-16 11:00:00,49.3,49.3,49.2,49.2,44200.0,31.0641,31.0641,31.0011,31.0011,44200.0
2006-06-16 11:05:00,49.21,49.27,49.19,49.27,79500.0,31.0074,31.0452,30.9948,31.0452,79500.0
2006-06-16 11:10:00,49.27,49.3,49.24,49.3,26200.0,31.0452,31.0641,31.0263,31.0641,26200.0
2006-06-16 11:15:00,49.29,49.29,49.22,49.25,18800.0,31.0578,31.0578,31.0137,31.0326,18800.0
2006-06-16 11:20:00,49.25,49.25,49.2,49.21,44900.0,31.0326,31.0326,31.0011,31.0074,44900.0
2006-06-16 11:25:00,49.2,49.2,49.16,49.16,69900.0,31.0011,31.0011,30.9759,30.9759,69900.0
2006-06-16 11:30:00,49.16,49.16,49.1,49.16,36100.0,30.9759,30.9759,30.9381,30.9759,36100.0
2006-06-16 11:35:00,49.17,49.25,49.14,49.25,29000.0,30.9822,31.0326,30.9633,31.0326,29000.0
2006-06-16 11:40:00,49.25,49.25,49.2,49.21,36800.0,31.0326,31.0326,31.0011,31.0074,36800.0
2006-06-16 11:45:00,49.22,49.28,49.18,49.2,43500.0,31.0137,31.0515,30.9885,31.0011,43500.0
2006-06-16 11:50:00,49.21,49.3,49.19,49.27,22400.0,31.0074,31.0641,30.9948,31.0452,22400.0
2006-06-16 11:55:00,49.27,49.29,49.2,49.2,24800.0,31.0452,31.0578,31.0011,31.0011,24800.0
2006-06-16 12:00:00,49.2,49.26,49.19,49.19,48000.0,31.0011,31.0389,30.9948,30.9948,48000.0
2006-06-16 12:05:00,49.19,49.29,49.19,49.29,71100.0,30.9948,31.0578,30.9948,31.0578,71100.0
2006-06-16 12:10:00,49.29,49.4,49.28,49.28,82200.0,31.0578,31.1271,31.0515,31.0515,82200.0
2006-06-16 12:15:00,49.28,49.28,49.2,49.23,28200.0,31.0515,31.0515,31.0011,31.02,28200.0
2006-06-16 12:20:00,49.23,49.24,49.16,49.16,37900.0,31.02,31.0263,30.9759,30.9759,37900.0
2006-06-16 12:25:00,49.17,49.22,49.16,49.2,36000.0,30.9822,31.0137,30.9759,31.0011,36000.0
2006-06-16 12:30:00,49.2,49.2,49.14,49.18,41700.0,31.0011,31.0011,30.9633,30.9885,41700.0
2006-06-16 12:35:00,49.18,49.19,49.14,49.16,57000.0,30.9885,30.9948,30.9633,30.9759,57000.0
2006-06-16 12:40:00,49.16,49.2,49.15,49.15,28400.0,30.9759,31.0011,30.9696,30.9696,28400.0
2006-06-16 12:45:00,49.15,49.17,49.12,49.14,34900.0,30.9696,30.9822,30.9507,30.9633,34900.0
2006-06-16 12:50:00,49.14,49.2,49.13,49.19,53800.0,30.9633,31.0011,30.957,30.9948,53800.0
2006-06-16 12:55:00,49.19,49.23,49.15,49.21,33800.0,30.9948,31.02,30.9696,31.0074,33800.0
2006-06-16 13:00:00,49.21,49.23,49.16,49.16,7000.0,31.0074,31.02,30.9759,30.9759,7000.0
2006-06-16 13:05:00,49.17,49.17,49.12,49.14,33300.0,30.9822,30.9822,30.9507,30.9633,33300.0
2006-06-16 13:10:00,49.15,49.15,49.12,49.13,14400.0,30.9696,30.9696,30.9507,30.957,14400.0
2006-06-16 13:15:00,49.14,49.15,49.12,49.13,58500.0,30.9633,30.9696,30.9507,30.957,58500.0
2006-06-16 13:20:00,49.13,49.14,49.1,49.1,43600.0,30.957,30.9633,30.9381,30.9381,43600.0
2006-06-16 13:25:00,49.11,49.14,49.07,49.1,50000.0,30.9444,30.9633,30.9192,30.9381,50000.0
2006-06-16 13:30:00,49.09,49.09,49.05,49.07,37600.0,30.9318,30.9318,30.9066,30.9192,37600.0
2006-06-16 13:35:00,49.06,49.09,49.05,49.06,46300.0,30.9129,30.9318,30.9066,30.9129,46300.0
2006-06-16 13:40:00,49.06,49.09,49.05,49.06,31900.0,30.9129,30.9318,30.9066,30.9129,31900.0
2006-06-16 13:45:00,49.06,49.07,49.05,49.07,37900.0,30.9129,30.9192,30.9066,30.9192,37900.0
2006-06-16 13:50:00,49.06,49.14,49.06,49.14,24500.0,30.9129,30.9633,30.9129,30.9633,24500.0
2006-06-16 13:55:00,49.14,49.15,49.1,49.1,24800.0,30.9633,30.9696,30.9381,30.9381,24800.0
2006-06-16 14:00:00,49.1,49.12,49.1,49.1,26600.0,30.9381,30.9507,30.9381,30.9381,26600.0
2006-06-16 14:05:00,49.1,49.12,49.05,49.05,23800.0,30.9381,30.9507,30.9066,30.9066,23800.0
2006-06-16 14:10:00,49.06,49.06,49.03,49.03,42900.0,30.9129,30.9129,30.894,30.894,42900.0
2006-06-16 14:15:00,49.03,49.17,49.02,49.1,56000.0,30.894,30.9822,30.8877,30.9381,56000.0
2006-06-16 14:20:00,49.12,49.12,49.07,49.08,32000.0,30.9507,30.9507,30.9192,30.9255,32000.0
2006-06-16 14:25:00,49.09,49.1,49.05,49.08,37800.0,30.9318,30.9381,30.9066,30.9255,37800.0
2006-06-16 14:30:00,49.06,49.09,49.06,49.09,23900.0,30.9129,30.9318,30.9129,30.9318,23900.0
2006-06-16 14:35:00,49.09,49.12,49.07,49.1,30400.0,30.9318,30.9507,30.9192,30.9381,30400.0
2006-06-16 14:40:00,49.11,49.14,49.09,49.1,27700.0,30.9444,30.9633,30.9318,30.9381,27700.0
2006-06-16 14:45:00,49.09,49.16,49.09,49.16,30500.0,30.9318,30.9759,30.9318,30.9759,30500.0
2006-06-16 14:50:00,49.15,49.15,49.1,49.11,21900.0,30.9696,30.9696,30.9381,30.9444,21900.0
2006-06-16 14:55:00,49.11,49.13,49.08,49.12,34700.0,30.9444,30.957,30.9255,30.9507,34700.0
2006-06-16 15:00:00,49.12,49.24,49.12,49.19,34800.0,30.9507,31.0263,30.9507,30.9948,34800.0
2006-06-16 15:05:00,49.19,49.24,49.15,49.18,41300.0,30.9948,31.0263,30.9696,30.9885,41300.0
2006-06-16 15:10:00,49.19,49.29,49.16,49.24,43300.0,30.9948,31.0578,30.9759,31.0263,43300.0
2006-06-16 15:15:00,49.24,49.31,49.24,49.31,45000.0,31.0263,31.0704,31.0263,31.0704,45000.0
2006-06-16 15:20:00,49.31,49.38,49.3,49.36,53400.0,31.0704,31.1145,31.0641,31.1019,53400.0
2006-06-16 15:25:00,49.36,49.41,49.35,49.4,73600.0,31.1019,31.1334,31.0956,31.1271,73600.0
2006-06-16 15:30:00,49.4,49.49,49.36,49.49,63200.0,31.1271,31.1838,31.1019,31.1838,63200.0
2006-06-16 15:35:00,49.47,49.52,49.32,49.34,80900.0,31.1712,31.2028,31.0767,31.0893,80900.0
2006-06-16 15:40:00,49.34,49.35,49.3,49.3,61000.0,31.0893,31.0956,31.0641,31.0641,61000.0
2006-06-16 15:45:00,49.31,49.31,49.21,49.23,79200.0,31.0704,31.0704,31.0074,31.02,79200.0
2006-06-16 15:50:00,49.23,49.26,49.22,49.26,56700.0,31.02,31.0389,31.0137,31.0389,56700.0
2006-06-16 15:55:00,49.26,49.28,49.2,49.25,105500.0,31.0389,31.0515,31.0011,31.0326,105500.0
2006-06-19 09:30:00,49.7,49.77,49.64,49.77,93400.0,31.3162,31.3603,31.2784,31.3603,93400.0
2006-06-19 09:35:00,49.78,49.85,49.64,49.64,84300.0,31.3666,31.4107,31.2784,31.2784,84300.0
2006-06-19 09:40:00,49.63,49.74,49.62,49.73,56600.0,31.2721,31.3414,31.2658,31.3351,56600.0
2006-06-19 09:45:00,49.74,49.74,49.62,49.69,79100.0,31.3414,31.3414,31.2658,31.3099,79100.0
2006-06-19 09:50:00,49.69,49.72,49.64,49.69,47800.0,31.3099,31.3288,31.2784,31.3099,47800.0
2006-06-19 09:55:00,49.67,49.7,49.6,49.6,81100.0,31.2973,31.3162,31.2532,31.2532,81100.0
2006-06-19 10:00:00,49.59,49.7,49.5,49.69,55700.0,31.2469,31.3162,31.1902,31.3099,55700.0
2006-06-19 10:05:00,49.69,49.75,49.68,49.71,79800.0,31.3099,31.3477,31.3036,31.3225,79800.0
2006-06-19 10:10:00,49.73,49.74,49.58,49.68,31200.0,31.3351,31.3414,31.2406,31.3036,31200.0
2006-06-19 10:15:00,49.68,49.69,49.56,49.58,58300.0,31.3036,31.3099,31.228,31.2406,58300.0
2006-06-19 10:20:00,49.59,49.59,49.38,49.38,32900.0,31.2469,31.2469,31.1145,31.1145,32900.0
2006-06-19 10:25:00,49.38,49.45,49.33,49.38,20500.0,31.1145,31.1586,31.083,31.1145,20500.0
2006-06-19 10:30:00,49.38,49.46,49.31,49.34,50800.0,31.1145,31.1649,31.0704,31.0893,50800.0
2006-06-19 10:35:00,49.33,49.38,49.28,49.32,36900.0,31.083,31.1145,31.0515,31.0767,36900.0
2006-06-19 10:40:00,49.3,49.33,49.27,49.3,23700.0,31.0641,31.083,31.0452,31.0641,23700.0
2006-06-19 10:45:00,49.3,49.36,49.3,49.34,18500.0,31.0641,31.1019,31.0641,31.0893,18500.0
2006-06-19 10:50:00,49.33,49.56,49.33,49.56,43200.0,31.083,31.228,31.083,31.228,43200.0
2006-06-19 10:55:00,49.52,49.55,49.43,49.48,23500.0,31.2028,31.2217,31.146,31.1775,23500.0
2006-06-19 11:00:00,49.51,49.57,49.49,49.54,21600.0,31.1965,31.2343,31.1838,31.2154,21600.0
2006-06-19 11:05:00,49.54,49.54,49.4,49.43,28500.0,31.2154,31.2154,31.1271,31.146,28500.0
2006-06-19 11:10:00,49.43,49.49,49.43,49.44,19300.0,31.146,31.1838,31.146,31.1523,19300.0
2006-06-19 11:15:00,49.43,49.47,49.35,49.47,25400.0,31.146,31.1712,31.0956,31.1712,25400.0
2006-06-19 11:20:00,49.47,49.47,49.3,49.3,18700.0,31.1712,31.1712,31.0641,31.0641,18700.0
2006-06-19 11:25:00,49.32,49.32,49.25,49.28,29900.0,31.0767,31.0767,31.0326,31.0515,29900.0
2006-06-19 11:30:00,49.27,49.3,49.21,49.23,26900.0,31.0452,31.0641,31.0074,31.02,26900.0
2006-06-19 11:35:00,49.22,49.28,49.22,49.23,17200.0,31.0137,31.0515,31.0137,31.02,17200.0
2006-06-19 11:40:00,49.23,49.4,49.23,49.34,28500.0,31.02,31.1271,31.02,31.0893,28500.0
2006-06-19 11:45:00,49.33,49.39,49.32,49.32,17600.0,31.083,31.1208,31.0767,31.0767,17600.0
2006-06-19 11:50:00,49.31,49.39,49.22,49.24,25100.0,31.0704,31.1208,31.0137,31.0263,25100.0
2006-06-19 11:55:00,49.24,49.25,49.2,49.25,20100.0,31.0263,31.0326,31.0011,31.0326,20100.0
2006-06-19 12:00:00,49.26,49.28,49.23,49.24,15100.0,31.0389,31.0515,31.02,31.0263,15100.0
2006-06-19 12:05:00,49.23,49.3,49.23,49.3,26700.0,31.02,31.0641,31.02,31.0641,26700.0
2006-06-19 12:10:00,49.3,49.32,49.26,49.31,21600.0,31.0641,31.0767,31.0389,31.0704,21600.0
2006-06-19 12:15:00,49.32,49.4,49.3,49.36,23100.0,31.0767,31.1271,31.0641,31.1019,23100.0
2006-06-19 12:20:00,49.37,49.37,49.28,49.28,15700.0,31.1082,31.1082,31.0515,31.0515,15700.0
2006-06-19 12:25:00,49.3,49.36,49.28,49.29,9400.0,31.0641,31.1019,31.0515,31.0578,9400.0
2006-06-19 12:30:00,49.3,49.3,49.25,49.26,8700.0,31.0641,31.0641,31.0326,31.0389,8700.0
2006-06-19 12:35:00,49.24,49.28,49.23,49.25,13100.0,31.0263,31.0515,31.02,31.0326,13100.0
2006-06-19 12:40:00,49.25,49.3,49.25,49.28,5300.0,31.0326,31.0641,31.0326,31.0515,5300.0
2006-06-19 12:45:00,49.28,49.28,49.18,49.18,10000.0,31.0515,31.0515,30.9885,30.9885,10000.0
2006-06-19 12:50:00,49.18,49.23,49.16,49.22,17800.0,30.9885,31.02,30.9759,31.0137,17800.0
2006-06-19 12:55:00,49.22,49.24,49.15,49.15,14300.0,31.0137,31.0263,30.9696,30.9696,14300.0
2006-06-19 13:00:00,49.14,49.17,49.1,49.12,22400.0,30.9633,30.9822,30.9381,30.9507,22400.0
2006-06-19 13:05:00,49.12,49.12,49.02,49.02,23400.0,30.9507,30.9507,30.8877,30.8877,23400.0
2006-06-19 13:10:00,49.01,49.06,48.9,49.06,73700.0,30.8814,30.9129,30.8121,30.9129,73700.0
2006-06-19 13:15:00,49.06,49.08,48.95,48.98,38100.0,30.9129,30.9255,30.8436,30.8625,38100.0
2006-06-19 13:20:00,48.98,49.01,48.91,48.91,70300.0,30.8625,30.8814,30.8184,30.8184,70300.0
2006-06-19 13:25:00,48.94,48.99,48.92,48.97,46900.0,30.8373,30.8688,30.8247,30.8562,46900.0
2006-06-19 13:30:00,48.98,48.98,48.89,48.9,45100.0,30.8625,30.8625,30.8058,30.8121,45100.0
2006-06-19 13:35:00,48.92,48.97,48.87,48.91,26900.0,30.8247,30.8562,30.7932,30.8184,26900.0
2006-06-19 13:40:00,48.92,48.92,48.8,48.88,62200.0,30.8247,30.8247,30.7491,30.7995,62200.0
2006-06-19 13:45:00,48.88,49.02,48.87,48.98,56500.0,30.7995,30.8877,30.7932,30.8625,56500.0
2006-06-19 13:50:00,48.97,49.0,48.92,48.96,20600.0,30.8562,30.8751,30.8247,30.8499,20600.0
2006-06-19 13:55:00,48.94,49.08,48.93,48.96,27600.0,30.8373,30.9255,30.831,30.8499,27600.0
2006-06-19 14:00:00,48.97,49.0,48.95,48.98,47600.0,30.8562,30.8751,30.8436,30.8625,47600.0
2006-06-19 14:05:00,48.98,48.99,48.94,48.98,33600.0,30.8625,30.8688,30.8373,30.8625,33600.0
2006-06-19 14:10:00,48.98,48.99,48.96,48.96,41500.0,30.8625,30.8688,30.8499,30.8499,41500.0
2006-06-19 14:15:00,48.97,48.98,48.91,48.91,33000.0,30.8562,30.8625,30.8184,30.8184,33000.0
2006-06-19 14:20:00,48.92,48.94,48.9,48.91,54300.0,30.8247,30.8373,30.8121,30.8184,54300.0
2006-06-19 14:25:00,48.9,48.97,48.82,48.92,43200.0,30.8121,30.8562,30.7617,30.8247,43200.0
2006-06-19 14:30:00,48.91,49.08,48.9,49.08,43600.0,30.8184,30.9255,30.8121,30.9255,43600.0
2006-06-19 14:35:00,49.09,49.1,49.01,49.06,38000.0,30.9318,30.9381,30.8814,30.9129,38000.0
2006-06-19 14:40:00,49.07,49.1,48.99,49.01,60600.0,30.9192,30.9381,30.8688,30.8814,60600.0
2006-06-19 14:45:00,49.0,49.08,48.98,49.03,43600.0,30.8751,30.9255,30.8625,30.894,43600.0
2006-06-19 14:50:00,49.01,49.07,48.98,49.06,67000.0,30.8814,30.9192,30.8625,30.9129,67000.0
2006-06-19 14:55:00,49.06,49.09,48.98,48.98,84700.0,30.9129,30.9318,30.8625,30.8625,84700.0
2006-06-19 15:00:00,48.97,49.01,48.96,49.0,33600.0,30.8562,30.8814,30.8499,30.8751,33600.0
2006-06-19 15:05:00,49.01,49.13,49.01,49.11,56300.0,30.8814,30.957,30.8814,30.9444,56300.0
2006-06-19 15:10:00,49.11,49.16,49.07,49.08,43800.0,30.9444,30.9759,30.9192,30.9255,43800.0
2006-06-19 15:15:00,49.08,49.14,49.07,49.12,29100.0,30.9255,30.9633,30.9192,30.9507,29100.0
2006-06-19 15:20:00,49.12,49.19,49.12,49.17,81400.0,30.9507,30.9948,30.9507,30.9822,81400.0
2006-06-19 15:25:00,49.16,49.23,49.15,49.2,69500.0,30.9759,31.02,30.9696,31.0011,69500.0
2006-06-19 15:30:00,49.2,49.26,49.17,49.23,59900.0,31.0011,31.0389,30.9822,31.02,59900.0
2006-06-19 15:35:00,49.21,49.25,49.19,49.2,59900.0,31.0074,31.0326,30.9948,31.0011,59900.0
2006-06-19 15:40:00,49.2,49.21,49.09,49.1,55100.0,31.0011,31.0074,30.9318,30.9381,55100.0
2006-06-19 15:45:00,49.09,49.1,49.0,49.09,84100.0,30.9318,30.9381,30.8751,30.9318,84100.0
2006-06-19 15:50:00,49.11,49.27,49.1,49.21,144100.0,30.9444,31.0452,30.9381,31.0074,144100.0
2006-06-19 15:55:00,49.21,49.23,49.15,49.17,129600.0,31.0074,31.02,30.9696,30.9822,129600.0
2006-06-20 09:30:00,49.61,49.72,49.4,49.51,208700.0,31.2595,31.3288,31.1271,31.1965,208700.0
2006-06-20 09:35:00,49.5,49.5,49.38,49.46,117000.0,31.1902,31.1902,31.1145,31.1649,117000.0
2006-06-20 09:40:00,49.46,49.54,49.46,49.51,88100.0,31.1649,31.2154,31.1649,31.1965,88100.0
2006-06-20 09:45:00,49.51,49.62,49.49,49.52,138500.0,31.1965,31.2658,31.1838,31.2028,138500.0
2006-06-20 09:50:00,49.51,49.61,49.45,49.45,93600.0,31.1965,31.2595,31.1586,31.1586,93600.0
2006-06-20 09:55:00,49.43,49.46,49.2,49.22,143300.0,31.146,31.1649,31.0011,31.0137,143300.0
2006-06-20 10:00:00,49.22,49.35,49.16,49.19,149000.0,31.0137,31.0956,30.9759,30.9948,149000.0
2006-06-20 10:05:00,49.19,49.29,49.17,49.17,87000.0,30.9948,31.0578,30.9822,30.9822,87000.0
2006-06-20 10:10:00,49.17,49.22,49.06,49.07,180800.0,30.9822,31.0137,30.9129,30.9192,180800.0
2006-06-20 10:15:00,49.05,49.19,49.05,49.18,170600.0,30.9066,30.9948,30.9066,30.9885,170600.0
2006-06-20 10:20:00,49.17,49.26,49.15,49.26,94200.0,30.9822,31.0389,30.9696,31.0389,94200.0
2006-06-20 10:25:00,49.28,49.4,49.22,49.4,54200.0,31.0515,31.1271,31.0137,31.1271,54200.0
2006-06-20 10:30:00,49.4,49.49,49.35,49.35,144200.0,31.1271,31.1838,31.0956,31.0956,144200.0
2006-06-20 10:35:00,49.35,49.35,49.32,49.35,76200.0,31.0956,31.0956,31.0767,31.0956,76200.0
2006-06-20 10:40:00,49.35,49.37,49.25,49.25,109700.0,31.0956,31.1082,31.0326,31.0326,109700.0
2006-06-20 10:45:00,49.25,49.34,49.22,49.3,39000.0,31.0326,31.0893,31.0137,31.0641,39000.0
2006-06-20 10:50:00,49.32,49.32,49.19,49.21,28900.0,31.0767,31.0767,30.9948,31.0074,28900.0
2006-06-20 10:55:00,49.2,49.2,49.11,49.18,34500.0,31.0011,31.0011,30.9444,30.9885,34500.0
2006-06-20 11:00:00,49.21,49.25,49.13,49.17,69300.0,31.0074,31.0326,30.957,30.9822,69300.0
2006-06-20 11:05:00,49.17,49.21,49.12,49.16,49300.0,30.9822,31.0074,30.9507,30.9759,49300.0
2006-06-20 11:10:00,49.15,49.23,49.12,49.18,195800.0,30.9696,31.02,30.9507,30.9885,195800.0
2006-06-20 11:15:00,49.2,49.2,49.1,49.1,74500.0,31.0011,31.0011,30.9381,30.9381,74500.0
2006-06-20 11:20:00,49.1,49.17,49.08,49.13,49300.0,30.9381,30.9822,30.9255,30.957,49300.0
2006-06-20 11:25:00,49.15,49.33,49.13,49.32,126800.0,30.9696,31.083,30.957,31.0767,126800.0
2006-06-20 11:30:00,49.33,49.33,49.16,49.21,58500.0,31.083,31.083,30.9759,31.0074,58500.0
2006-06-20 11:35:00,49.21,49.29,49.2,49.22,77200.0,31.0074,31.0578,31.0011,31.0137,77200.0
2006-06-20 11:40:00,49.2,49.28,49.2,49.22,53300.0,31.0011,31.0515,31.0011,31.0137,53300.0
2006-06-20 11:45:00,49.22,49.22,49.18,49.2,138500.0,31.0137,31.0137,30.9885,31.0011,138500.0
2006-06-20 11:50:00,49.19,49.2,49.15,49.17,52400.0,30.9948,31.0011,30.9696,30.9822,52400.0
2006-06-20 11:55:00,49.17,49.17,49.11,49.12,26200.0,30.9822,30.9822,30.9444,30.9507,26200.0
2006-06-20 12:00:00,49.14,49.14,49.07,49.07,40000.0,30.9633,30.9633,30.9192,30.9192,40000.0
2006-06-20 12:05:00,49.07,49.09,49.05,49.05,40700.0,30.9192,30.9318,30.9066,30.9066,40700.0
2006-06-20 12:10:00,49.04,49.06,49.0,49.01,46800.0,30.9003,30.9129,30.8751,30.8814,46800.0
2006-06-20 12:15:00,49.0,49.03,49.0,49.02,32600.0,30.8751,30.894,30.8751,30.8877,32600.0
2006-06-20 12:20:00,49.02,49.12,49.01,49.11,53700.0,30.8877,30.9507,30.8814,30.9444,53700.0
2006-06-20 12:25:00,49.09,49.11,49.01,49.01,20700.0,30.9318,30.9444,30.8814,30.8814,20700.0
2006-06-20 12:30:00,49.01,49.04,49.0,49.0,72300.0,30.8814,30.9003,30.8751,30.8751,72300.0
2006-06-20 12:35:00,49.0,49.01,48.96,48.98,49400.0,30.8751,30.8814,30.8499,30.8625,49400.0
2006-06-20 12:40:00,48.99,49.0,48.94,48.95,27200.0,30.8688,30.8751,30.8373,30.8436,27200.0
2006-06-20 12:45:00,48.96,49.0,48.95,49.0,54800.0,30.8499,30.8751,30.8436,30.8751,54800.0
2006-06-20 12:50:00,48.99,49.02,48.95,48.98,74700.0,30.8688,30.8877,30.8436,30.8625,74700.0
2006-06-20 12:55:00,48.99,49.04,48.99,48.99,14400.0,30.8688,30.9003,30.8688,30.8688,14400.0
2006-06-20 13:00:00,48.99,48.99,48.95,48.98,24600.0,30.8688,30.8688,30.8436,30.8625,24600.0
2006-06-20 13:05:00,48.97,49.02,48.97,48.99,27000.0,30.8562,30.8877,30.8562,30.8688,27000.0
2006-06-20 13:10:00,48.99,49.02,48.96,48.98,17800.0,30.8688,30.8877,30.8499,30.8625,17800.0
2006-06-20 13:15:00,48.98,49.01,48.98,48.98,25300.0,30.8625,30.8814,30.8625,30.8625,25300.0
2006-06-20 13:20:00,49.01,49.04,49.01,49.01,28300.0,30.8814,30.9003,30.8814,30.8814,28300.0
2006-06-20 13:25:00,49.01,49.02,49.0,49.0,36100.0,30.8814,30.8877,30.8751,30.8751,36100.0
2006-06-20 13:30:00,49.0,49.03,48.98,49.02,31500.0,30.8751,30.894,30.8625,30.8877,31500.0
2006-06-20 13:35:00,49.01,49.01,48.98,49.0,25800.0,30.8814,30.8814,30.8625,30.8751,25800.0
2006-06-20 13:40:00,49.01,49.05,49.0,49.02,34100.0,30.8814,30.9066,30.8751,30.8877,34100.0
2006-06-20 13:45:00,49.02,49.05,48.99,49.01,29600.0,30.8877,30.9066,30.8688,30.8814,29600.0
2006-06-20 13:50:00,49.01,49.06,49.01,49.02,29300.0,30.8814,30.9129,30.8814,30.8877,29300.0
2006-06-20 13:55:00,49.02,49.03,48.98,48.99,49200.0,30.8877,30.894,30.8625,30.8688,49200.0
2006-06-20 14:00:00,48.98,49.02,48.98,48.99,31000.0,30.8625,30.8877,30.8625,30.8688,31000.0
2006-06-20 14:05:00,48.98,49.01,48.98,49.01,42400.0,30.8625,30.8814,30.8625,30.8814,42400.0
2006-06-20 14:10:00,49.01,49.06,48.99,48.99,44100.0,30.8814,30.9129,30.8688,30.8688,44100.0
2006-06-20 14:15:00,48.98,49.01,48.96,48.99,41300.0,30.8625,30.8814,30.8499,30.8688,41300.0
2006-06-20 14:20:00,48.98,49.0,48.96,48.97,76200.0,30.8625,30.8751,30.8499,30.8562,76200.0
2006-06-20 14:25:00,48.96,48.99,48.93,48.96,39700.0,30.8499,30.8688,30.831,30.8499,39700.0
2006-06-20 14:30:00,48.95,49.03,48.95,48.98,75300.0,30.8436,30.894,30.8436,30.8625,75300.0
2006-06-20 14:35:00,48.98,49.05,48.97,49.05,62000.0,30.8625,30.9066,30.8562,30.9066,62000.0
2006-06-20 14:40:00,49.02,49.03,48.92,48.93,54900.0,30.8877,30.894,30.8247,30.831,54900.0
2006-06-20 14:45:00,48.93,48.97,48.92,48.95,46100.0,30.831,30.8562,30.8247,30.8436,46100.0
2006-06-20 14:50:00,48.96,49.04,48.96,48.99,100800.0,30.8499,30.9003,30.8499,30.8688,100800.0
2006-06-20 14:55:00,48.97,49.0,48.95,49.0,101400.0,30.8562,30.8751,30.8436,30.8751,101400.0
2006-06-20 15:00:00,49.01,49.07,48.99,49.03,28800.0,30.8814,30.9192,30.8688,30.894,28800.0
2006-06-20 15:05:00,49.04,49.06,48.97,49.01,53400.0,30.9003,30.9129,30.8562,30.8814,53400.0
2006-06-20 15:10:00,49.01,49.05,49.0,49.01,34000.0,30.8814,30.9066,30.8751,30.8814,34000.0
2006-06-20 15:15:00,49.01,49.05,48.95,48.98,57600.0,30.8814,30.9066,30.8436,30.8625,57600.0
2006-06-20 15:20:00,48.98,49.0,48.94,48.95,52200.0,30.8625,30.8751,30.8373,30.8436,52200.0
2006-06-20 15:25:00,48.95,49.03,48.95,48.95,47200.0,30.8436,30.894,30.8436,30.8436,47200.0
2006-06-20 15:30:00,48.95,48.98,48.94,48.97,70100.0,30.8436,30.8625,30.8373,30.8562,70100.0
2006-06-20 15:35:00,48.96,49.01,48.94,49.0,157100.0,30.8499,30.8814,30.8373,30.8751,157100.0
2006-06-20 15:40:00,48.99,49.0,48.91,48.99,59600.0,30.8688,30.8751,30.8184,30.8688,59600.0
2006-06-20 15:45:00,48.99,49.01,48.98,48.99,49500.0,30.8688,30.8814,30.8625,30.8688,49500.0
2006-06-20 15:50:00,48.98,49.02,48.98,49.0,271500.0,30.8625,30.8877,30.8625,30.8751,271500.0
2006-06-20 15:55:00,49.01,49.02,49.0,49.01,138600.0,30.8814,30.8877,30.8751,30.8814,138600.0
2006-06-21 09:30:00,49.0,49.13,48.99,49.06,62900.0,30.8751,30.957,30.8688,30.9129,62900.0
2006-06-21 09:35:00,49.07,49.21,49.02,49.19,237800.0,30.9192,31.0074,30.8877,30.9948,237800.0
2006-06-21 09:40:00,49.17,49.31,49.1,49.3,76400.0,30.9822,31.0704,30.9381,31.0641,76400.0
2006-06-21 09:45:00,49.28,49.4,49.28,49.4,256300.0,31.0515,31.1271,31.0515,31.1271,256300.0
2006-06-21 09:50:00,49.4,49.45,49.3,49.39,67000.0,31.1271,31.1586,31.0641,31.1208,67000.0
2006-06-21 09:55:00,49.39,49.43,49.34,49.36,53000.0,31.1208,31.146,31.0893,31.1019,53000.0
2006-06-21 10:00:00,49.36,49.67,49.36,49.61,78700.0,31.1019,31.2973,31.1019,31.2595,78700.0
2006-06-21 10:05:00,49.61,49.74,49.6,49.68,87600.0,31.2595,31.3414,31.2532,31.3036,87600.0
2006-06-21 10:10:00,49.68,49.8,49.64,49.75,84200.0,31.3036,31.3792,31.2784,31.3477,84200.0
2006-06-21 10:15:00,49.78,49.88,49.7,49.71,141000.0,31.3666,31.4296,31.3162,31.3225,141000.0
2006-06-21 10:20:00,49.71,49.72,49.65,49.68,35000.0,31.3225,31.3288,31.2847,31.3036,35000.0
2006-06-21 10:25:00,49.71,49.71,49.54,49.55,30900.0,31.3225,31.3225,31.2154,31.2217,30900.0
2006-06-21 10:30:00,49.54,49.74,49.52,49.69,56000.0,31.2154,31.3414,31.2028,31.3099,56000.0
2006-06-21 10:35:00,49.71,49.71,49.55,49.61,47600.0,31.3225,31.3225,31.2217,31.2595,47600.0
2006-06-21 10:40:00,49.59,49.63,49.54,49.54,38600.0,31.2469,31.2721,31.2154,31.2154,38600.0
2006-06-21 10:45:00,49.54,49.58,49.5,49.52,21400.0,31.2154,31.2406,31.1902,31.2028,21400.0
2006-06-21 10:50:00,49.52,49.56,49.48,49.48,30600.0,31.2028,31.228,31.1775,31.1775,30600.0
2006-06-21 10:55:00,49.47,49.49,49.37,49.4,265600.0,31.1712,31.1838,31.1082,31.1271,265600.0
2006-06-21 11:00:00,49.39,49.48,49.36,49.44,188400.0,31.1208,31.1775,31.1019,31.1523,188400.0
2006-06-21 11:05:00,49.45,49.52,49.45,49.48,167600.0,31.1586,31.2028,31.1586,31.1775,167600.0
2006-06-21 11:10:00,49.48,49.51,49.36,49.36,39900.0,31.1775,31.1965,31.1019,31.1019,39900.0
2006-06-21 11:15:00,49.37,49.42,49.33,49.41,66500.0,31.1082,31.1397,31.083,31.1334,66500.0
2006-06-21 11:20:00,49.4,49.42,49.33,49.35,48000.0,31.1271,31.1397,31.083,31.0956,48000.0
2006-06-21 11:25:00,49.34,49.43,49.34,49.41,56300.0,31.0893,31.146,31.0893,31.1334,56300.0
2006-06-21 11:30:00,49.39,49.42,49.36,49.4,47800.0,31.1208,31.1397,31.1019,31.1271,47800.0
2006-06-21 11:35:00,49.4,49.49,49.39,49.45,39500.0,31.1271,31.1838,31.1208,31.1586,39500.0
2006-06-21 11:40:00,49.46,49.55,49.46,49.54,36300.0,31.1649,31.2217,31.1649,31.2154,36300.0
2006-06-21 11:45:00,49.57,49.57,49.48,49.48,34000.0,31.2343,31.2343,31.1775,31.1775,34000.0
2006-06-21 11:50:00,49.47,49.51,49.47,49.49,25100.0,31.1712,31.1965,31.1712,31.1838,25100.0
2006-06-21 11:55:00,49.47,49.54,49.46,49.51,36300.0,31.1712,31.2154,31.1649,31.1965,36300.0
2006-06-21 12:00:00,49.52,49.58,49.51,49.53,102900.0,31.2028,31.2406,31.1965,31.2091,102900.0
2006-06-21 12:05:00,49.54,49.55,49.5,49.54,27000.0,31.2154,31.2217,31.1902,31.2154,27000.0
2006-06-21 12:10:00,49.5,49.52,49.43,49.43,81100.0,31.1902,31.2028,31.146,31.146,81100.0
2006-06-21 12:15:00,49.43,49.53,49.43,49.46,40300.0,31.146,31.2091,31.146,31.1649,40300.0
2006-06-21 12:20:00,49.46,49.53,49.43,49.43,73300.0,31.1649,31.2091,31.146,31.146,73300.0
2006-06-21 12:25:00,49.44,49.49,49.43,49.43,19200.0,31.1523,31.1838,31.146,31.146,19200.0
2006-06-21 12:30:00,49.46,49.51,49.46,49.51,62500.0,31.1649,31.1965,31.1649,31.1965,62500.0
2006-06-21 12:35:00,49.51,49.53,49.47,49.48,12000.0,31.1965,31.2091,31.1712,31.1775,12000.0
2006-06-21 12:40:00,49.48,49.51,49.43,49.47,18000.0,31.1775,31.1965,31.146,31.1712,18000.0
2006-06-21 12:45:00,49.47,49.56,49.47,49.55,16100.0,31.1712,31.228,31.1712,31.2217,16100.0
2006-06-21 12:50:00,49.55,49.55,49.48,49.49,19500.0,31.2217,31.2217,31.1775,31.1838,19500.0
2006-06-21 12:55:00,49.49,49.56,49.48,49.53,21900.0,31.1838,31.228,31.1775,31.2091,21900.0
2006-06-21 13:00:00,49.55,49.59,49.49,49.51,27500.0,31.2217,31.2469,31.1838,31.1965,27500.0
2006-06-21 13:05:00,49.51,49.52,49.46,49.5,9700.0,31.1965,31.2028,31.1649,31.1902,9700.0
2006-06-21 13:10:00,49.51,49.51,49.48,49.5,24900.0,31.1965,31.1965,31.1775,31.1902,24900.0
2006-06-21 13:15:00,49.52,49.52,49.47,49.49,10300.0,31.2028,31.2028,31.1712,31.1838,10300.0
2006-06-21 13:20:00,49.48,49.49,49.44,49.48,13800.0,31.1775,31.1838,31.1523,31.1775,13800.0
2006-06-21 13:25:00,49.47,49.48,49.44,49.45,12000.0,31.1712,31.1775,31.1523,31.1586,12000.0
2006-06-21 13:30:00,49.46,49.52,49.45,49.5,22000.0,31.1649,31.2028,31.1586,31.1902,22000.0
2006-06-21 13:35:00,49.51,49.57,49.49,49.54,17500.0,31.1965,31.2343,31.1838,31.2154,17500.0
2006-06-21 13:40:00,49.54,49.55,49.46,49.48,18300.0,31.2154,31.2217,31.1649,31.1775,18300.0
2006-06-21 13:45:00,49.48,49.5,49.46,49.5,13000.0,31.1775,31.1902,31.1649,31.1902,13000.0
2006-06-21 13:50:00,49.49,49.62,49.49,49.61,30500.0,31.1838,31.2658,31.1838,31.2595,30500.0
2006-06-21 13:55:00,49.63,49.75,49.63,49.64,136000.0,31.2721,31.3477,31.2721,31.2784,136000.0
2006-06-21 14:00:00,49.64,49.67,49.6,49.67,25400.0,31.2784,31.2973,31.2532,31.2973,25400.0
2006-06-21 14:05:00,49.67,49.71,49.66,49.67,23500.0,31.2973,31.3225,31.291,31.2973,23500.0
2006-06-21 14:10:00,49.67,49.73,49.65,49.71,68200.0,31.2973,31.3351,31.2847,31.3225,68200.0
2006-06-21 14:15:00,49.73,49.82,49.72,49.8,76700.0,31.3351,31.3918,31.3288,31.3792,76700.0
2006-06-21 14:20:00,49.79,49.83,49.78,49.82,25100.0,31.3729,31.3981,31.3666,31.3918,25100.0
2006-06-21 14:25:00,49.82,49.83,49.74,49.74,23900.0,31.3918,31.3981,31.3414,31.3414,23900.0
2006-06-21 14:30:00,49.74,49.81,49.74,49.78,38400.0,31.3414,31.3855,31.3414,31.3666,38400.0
2006-06-21 14:35:00,49.78,49.78,49.72,49.76,21500.0,31.3666,31.3666,31.3288,31.354,21500.0
2006-06-21 14:40:00,49.75,49.85,49.73,49.78,27900.0,31.3477,31.4107,31.3351,31.3666,27900.0
2006-06-21 14:45:00,49.78,49.79,49.69,49.7,27100.0,31.3666,31.3729,31.3099,31.3162,27100.0
2006-06-21 14:50:00,49.7,49.71,49.64,49.71,309700.0,31.3162,31.3225,31.2784,31.3225,309700.0
2006-06-21 14:55:00,49.71,49.81,49.7,49.76,71400.0,31.3225,31.3855,31.3162,31.354,71400.0
2006-06-21 15:00:00,49.75,49.76,49.6,49.6,49600.0,31.3477,31.354,31.2532,31.2532,49600.0
2006-06-21 15:05:00,49.59,49.74,49.58,49.71,40100.0,31.2469,31.3414,31.2406,31.3225,40100.0
2006-06-21 15:10:00,49.72,49.75,49.7,49.71,59100.0,31.3288,31.3477,31.3162,31.3225,59100.0
2006-06-21 15:15:00,49.72,49.8,49.7,49.77,43100.0,31.3288,31.3792,31.3162,31.3603,43100.0
2006-06-21 15:20:00,49.76,49.83,49.76,49.81,52100.0,31.354,31.3981,31.354,31.3855,52100.0
2006-06-21 15:25:00,49.81,49.82,49.77,49.8,51900.0,31.3855,31.3918,31.3603,31.3792,51900.0
2006-06-21 15:30:00,49.79,49.8,49.72,49.73,37800.0,31.3729,31.3792,31.3288,31.3351,37800.0
2006-06-21 15:35:00,49.73,49.74,49.65,49.7,94900.0,31.3351,31.3414,31.2847,31.3162,94900.0
2006-06-21 15:40:00,49.71,49.75,49.63,49.63,30400.0,31.3225,31.3477,31.2721,31.2721,30400.0
2006-06-21 15:45:00,49.63,49.63,49.55,49.59,55500.0,31.2721,31.2721,31.2217,31.2469,55500.0
2006-06-21 15:50:00,49.56,49.64,49.56,49.6,54800.0,31.228,31.2784,31.228,31.2532,54800.0
2006-06-21 15:55:00,49.61,49.63,49.59,49.61,100900.0,31.2595,31.2721,31.2469,31.2595,100900.0
2006-06-22 09:30:00,49.37,49.47,49.22,49.34,81100.0,31.1082,31.1712,31.0137,31.0893,81100.0
2006-06-22 09:35:00,49.31,49.45,49.21,49.37,76800.0,31.0704,31.1586,31.0074,31.1082,76800.0
2006-06-22 09:40:00,49.4,49.44,49.29,49.33,44600.0,31.1271,31.1523,31.0578,31.083,44600.0
2006-06-22 09:45:00,49.39,49.41,49.31,49.37,45100.0,31.1208,31.1334,31.0704,31.1082,45100.0
2006-06-22 09:50:00,49.36,49.39,49.31,49.37,56100.0,31.1019,31.1208,31.0704,31.1082,56100.0
2006-06-22 09:55:00,49.36,49.52,49.36,49.52,62200.0,31.1019,31.2028,31.1019,31.2028,62200.0
2006-06-22 10:00:00,49.52,49.53,49.4,49.42,45700.0,31.2028,31.2091,31.1271,31.1397,45700.0
2006-06-22 10:05:00,49.41,49.45,49.38,49.42,55000.0,31.1334,31.1586,31.1145,31.1397,55000.0
2006-06-22 10:10:00,49.45,49.45,49.4,49.41,34200.0,31.1586,31.1586,31.1271,31.1334,34200.0
2006-06-22 10:15:00,49.42,49.46,49.39,49.41,27800.0,31.1397,31.1649,31.1208,31.1334,27800.0
2006-06-22 10:20:00,49.41,49.46,49.41,49.46,48500.0,31.1334,31.1649,31.1334,31.1649,48500.0
2006-06-22 10:25:00,49.48,49.49,49.37,49.4,75800.0,31.1775,31.1838,31.1082,31.1271,75800.0
2006-06-22 10:30:00,49.4,49.48,49.37,49.44,36800.0,31.1271,31.1775,31.1082,31.1523,36800.0
2006-06-22 10:35:00,49.44,49.46,49.43,49.45,53400.0,31.1523,31.1649,31.146,31.1586,53400.0
2006-06-22 10:40:00,49.46,49.55,49.46,49.55,31800.0,31.1649,31.2217,31.1649,31.2217,31800.0
2006-06-22 10:45:00,49.55,49.61,49.53,49.58,101700.0,31.2217,31.2595,31.2091,31.2406,101700.0
2006-06-22 10:50:00,49.56,49.61,49.56,49.6,27200.0,31.228,31.2595,31.228,31.2532,27200.0
2006-06-22 10:55:00,49.59,49.67,49.59,49.62,55900.0,31.2469,31.2973,31.2469,31.2658,55900.0
2006-06-22 11:00:00,49.65,49.65,49.59,49.59,25400.0,31.2847,31.2847,31.2469,31.2469,25400.0
2006-06-22 11:05:00,49.59,49.62,49.54,49.55,43200.0,31.2469,31.2658,31.2154,31.2217,43200.0
2006-06-22 11:10:00,49.53,49.54,49.49,49.5,26700.0,31.2091,31.2154,31.1838,31.1902,26700.0
2006-06-22 11:15:00,49.51,49.51,49.42,49.47,50700.0,31.1965,31.1965,31.1397,31.1712,50700.0
2006-06-22 11:20:00,49.47,49.55,49.47,49.53,25600.0,31.1712,31.2217,31.1712,31.2091,25600.0
2006-06-22 11:25:00,49.53,49.53,49.43,49.47,34300.0,31.2091,31.2091,31.146,31.1712,34300.0
2006-06-22 11:30:00,49.47,49.52,49.44,49.48,23600.0,31.1712,31.2028,31.1523,31.1775,23600.0
2006-06-22 11:35:00,49.49,49.53,49.44,49.49,65300.0,31.1838,31.2091,31.1523,31.1838,65300.0
2006-06-22 11:40:00,49.49,49.54,49.48,49.51,55400.0,31.1838,31.2154,31.1775,31.1965,55400.0
2006-06-22 11:45:00,49.51,49.52,49.49,49.5,68100.0,31.1965,31.2028,31.1838,31.1902,68100.0
2006-06-22 11:50:00,49.49,49.5,49.46,49.48,16600.0,31.1838,31.1902,31.1649,31.1775,16600.0
2006-06-22 11:55:00,49.48,49.51,49.46,49.49,32500.0,31.1775,31.1965,31.1649,31.1838,32500.0
2006-06-22 12:00:00,49.49,49.53,49.48,49.53,14600.0,31.1838,31.2091,31.1775,31.2091,14600.0
2006-06-22 12:05:00,49.53,49.53,49.47,49.48,11100.0,31.2091,31.2091,31.1712,31.1775,11100.0
2006-06-22 12:10:00,49.48,49.51,49.48,49.51,9000.0,31.1775,31.1965,31.1775,31.1965,9000.0
2006-06-22 12:15:00,49.51,49.54,49.5,49.5,16300.0,31.1965,31.2154,31.1902,31.1902,16300.0
2006-06-22 12:20:00,49.5,49.5,49.46,49.46,10100.0,31.1902,31.1902,31.1649,31.1649,10100.0
2006-06-22 12:25:00,49.46,49.49,49.45,49.45,17500.0,31.1649,31.1838,31.1586,31.1586,17500.0
2006-06-22 12:30:00,49.45,49.5,49.42,49.42,53000.0,31.1586,31.1902,31.1397,31.1397,53000.0
2006-06-22 12:35:00,49.41,49.46,49.37,49.41,40100.0,31.1334,31.1649,31.1082,31.1334,40100.0
2006-06-22 12:40:00,49.38,49.39,49.3,49.33,66100.0,31.1145,31.1208,31.0641,31.083,66100.0
2006-06-22 12:45:00,49.33,49.33,49.25,49.28,31300.0,31.083,31.083,31.0326,31.0515,31300.0
2006-06-22 12:50:00,49.28,49.3,49.24,49.25,28000.0,31.0515,31.0641,31.0263,31.0326,28000.0
2006-06-22 12:55:00,49.24,49.26,49.23,49.25,35200.0,31.0263,31.0389,31.02,31.0326,35200.0
2006-06-22 13:00:00,49.24,49.27,49.23,49.25,25500.0,31.0263,31.0452,31.02,31.0326,25500.0
2006-06-22 13:05:00,49.25,49.31,49.25,49.29,17000.0,31.0326,31.0704,31.0326,31.0578,17000.0
2006-06-22 13:10:00,49.29,49.3,49.27,49.28,15300.0,31.0578,31.0641,31.0452,31.0515,15300.0
2006-06-22 13:15:00,49.26,49.27,49.24,49.26,25100.0,31.0389,31.0452,31.0263,31.0389,25100.0
2006-06-22 13:20:00,49.25,49.26,49.24,49.25,49400.0,31.0326,31.0389,31.0263,31.0326,49400.0
2006-06-22 13:25:00,49.24,49.25,49.22,49.22,12700.0,31.0263,31.0326,31.0137,31.0137,12700.0
2006-06-22 13:30:00,49.22,49.23,49.2,49.21,16400.0,31.0137,31.02,31.0011,31.0074,16400.0
2006-06-22 13:35:00,49.23,49.25,49.21,49.21,15300.0,31.02,31.0326,31.0074,31.0074,15300.0
2006-06-22 13:40:00,49.21,49.25,49.21,49.23,67700.0,31.0074,31.0326,31.0074,31.02,67700.0
2006-06-22 13:45:00,49.22,49.26,49.21,49.24,15300.0,31.0137,31.0389,31.0074,31.0263,15300.0
2006-06-22 13:50:00,49.24,49.25,49.22,49.22,21000.0,31.0263,31.0326,31.0137,31.0137,21000.0
2006-06-22 13:55:00,49.25,49.33,49.22,49.32,29900.0,31.0326,31.083,31.0137,31.0767,29900.0
2006-06-22 14:00:00,49.28,49.35,49.28,49.3,10700.0,31.0515,31.0956,31.0515,31.0641,10700.0
2006-06-22 14:05:00,49.3,49.32,49.23,49.23,15500.0,31.0641,31.0767,31.02,31.02,15500.0
2006-06-22 14:10:00,49.24,49.31,49.24,49.3,10100.0,31.0263,31.0704,31.0263,31.0641,10100.0
2006-06-22 14:15:00,49.29,49.29,49.21,49.24,15200.0,31.0578,31.0578,31.0074,31.0263,15200.0
2006-06-22 14:20:00,49.25,49.28,49.24,49.28,13100.0,31.0326,31.0515,31.0263,31.0515,13100.0
2006-06-22 14:25:00,49.26,49.31,49.25,49.29,108300.0,31.0389,31.0704,31.0326,31.0578,108300.0
2006-06-22 14:30:00,49.3,49.34,49.3,49.34,8800.0,31.0641,31.0893,31.0641,31.0893,8800.0
2006-06-22 14:35:00,49.32,49.36,49.31,49.32,24400.0,31.0767,31.1019,31.0704,31.0767,24400.0
2006-06-22 14:40:00,49.33,49.33,49.25,49.27,23900.0,31.083,31.083,31.0326,31.0452,23900.0
2006-06-22 14:45:00,49.27,49.32,49.26,49.32,18400.0,31.0452,31.0767,31.0389,31.0767,18400.0
2006-06-22 14:50:00,49.31,49.34,49.29,49.33,14100.0,31.0704,31.0893,31.0578,31.083,14100.0
2006-06-22 14:55:00,49.34,49.35,49.3,49.3,20300.0,31.0893,31.0956,31.0641,31.0641,20300.0
2006-06-22 15:00:00,49.31,49.33,49.27,49.28,14800.0,31.0704,31.083,31.0452,31.0515,14800.0
2006-06-22 15:05:00,49.28,49.32,49.28,49.31,8500.0,31.0515,31.0767,31.0515,31.0704,8500.0
2006-06-22 15:10:00,49.31,49.43,49.29,49.42,53500.0,31.0704,31.146,31.0578,31.1397,53500.0
2006-06-22 15:15:00,49.41,49.41,49.36,49.36,22300.0,31.1334,31.1334,31.1019,31.1019,22300.0
2006-06-22 15:20:00,49.35,49.4,49.35,49.39,13700.0,31.0956,31.1271,31.0956,31.1208,13700.0
2006-06-22 15:25:00,49.4,49.4,49.36,49.38,19000.0,31.1271,31.1271,31.1019,31.1145,19000.0
2006-06-22 15:30:00,49.37,49.4,49.36,49.37,42400.0,31.1082,31.1271,31.1019,31.1082,42400.0
2006-06-22 15:35:00,49.37,49.4,49.36,49.38,26900.0,31.1082,31.1271,31.1019,31.1145,26900.0
2006-06-22 15:40:00,49.38,49.38,49.33,49.36,61000.0,31.1145,31.1145,31.083,31.1019,61000.0
2006-06-22 15:45:00,49.35,49.41,49.34,49.4,33700.0,31.0956,31.1334,31.0893,31.1271,33700.0
2006-06-22 15:50:00,49.4,49.44,49.38,49.4,80900.0,31.1271,31.1523,31.1145,31.1271,80900.0
2006-06-22 15:55:00,49.4,49.43,49.37,49.4,67200.0,31.1271,31.146,31.1082,31.1271,67200.0
2006-06-23 09:30:00,49.08,49.35,49.08,49.31,133100.0,30.9255,31.0956,30.9255,31.0704,133100.0
2006-06-23 09:35:00,49.31,49.31,49.2,49.21,27900.0,31.0704,31.0704,31.0011,31.0074,27900.0
2006-06-23 09:40:00,49.23,49.36,49.15,49.35,45100.0,31.02,31.1019,30.9696,31.0956,45100.0
2006-06-23 09:45:00,49.35,49.4,49.29,49.3,95500.0,31.0956,31.1271,31.0578,31.0641,95500.0
2006-06-23 09:50:00,49.28,49.3,49.23,49.3,25300.0,31.0515,31.0641,31.02,31.0641,25300.0
2006-06-23 09:55:00,49.34,49.6,49.29,49.53,151100.0,31.0893,31.2532,31.0578,31.2091,151100.0
2006-06-23 10:00:00,49.53,49.54,49.38,49.39,26400.0,31.2091,31.2154,31.1145,31.1208,26400.0
2006-06-23 10:05:00,49.38,49.38,49.25,49.3,27600.0,31.1145,31.1145,31.0326,31.0641,27600.0
2006-06-23 10:10:00,49.3,49.4,49.29,49.38,49900.0,31.0641,31.1271,31.0578,31.1145,49900.0
2006-06-23 10:15:00,49.41,49.42,49.31,49.37,64800.0,31.1334,31.1397,31.0704,31.1082,64800.0
2006-06-23 10:20:00,49.37,49.42,49.35,49.41,41400.0,31.1082,31.1397,31.0956,31.1334,41400.0
2006-06-23 10:25:00,49.43,49.48,49.42,49.48,36600.0,31.146,31.1775,31.1397,31.1775,36600.0
2006-06-23 10:30:00,49.46,49.48,49.42,49.48,79800.0,31.1649,31.1775,31.1397,31.1775,79800.0
2006-06-23 10:35:00,49.47,49.52,49.43,49.43,50900.0,31.1712,31.2028,31.146,31.146,50900.0
2006-06-23 10:40:00,49.43,49.43,49.36,49.39,42400.0,31.146,31.146,31.1019,31.1208,42400.0
2006-06-23 10:45:00,49.39,49.43,49.36,49.41,57400.0,31.1208,31.146,31.1019,31.1334,57400.0
2006-06-23 10:50:00,49.4,49.45,49.4,49.42,49100.0,31.1271,31.1586,31.1271,31.1397,49100.0
2006-06-23 10:55:00,49.41,49.5,49.41,49.48,42700.0,31.1334,31.1902,31.1334,31.1775,42700.0
2006-06-23 11:00:00,49.46,49.47,49.42,49.43,37500.0,31.1649,31.1712,31.1397,31.146,37500.0
2006-06-23 11:05:00,49.43,49.45,49.4,49.43,45200.0,31.146,31.1586,31.1271,31.146,45200.0
2006-06-23 11:10:00,49.42,49.45,49.4,49.4,22700.0,31.1397,31.1586,31.1271,31.1271,22700.0
2006-06-23 11:15:00,49.4,49.45,49.4,49.45,25600.0,31.1271,31.1586,31.1271,31.1586,25600.0
2006-06-23 11:20:00,49.45,49.52,49.44,49.45,30400.0,31.1586,31.2028,31.1523,31.1586,30400.0
2006-06-23 11:25:00,49.45,49.5,49.43,49.45,13700.0,31.1586,31.1902,31.146,31.1586,13700.0
2006-06-23 11:30:00,49.44,49.44,49.4,49.4,47800.0,31.1523,31.1523,31.1271,31.1271,47800.0
2006-06-23 11:35:00,49.4,49.45,49.4,49.42,24000.0,31.1271,31.1586,31.1271,31.1397,24000.0
2006-06-23 11:40:00,49.42,49.44,49.41,49.42,30100.0,31.1397,31.1523,31.1334,31.1397,30100.0
2006-06-23 11:45:00,49.42,49.42,49.41,49.42,12100.0,31.1397,31.1397,31.1334,31.1397,12100.0
2006-06-23 11:50:00,49.41,49.43,49.39,49.4,14600.0,31.1334,31.146,31.1208,31.1271,14600.0
2006-06-23 11:55:00,49.41,49.41,49.38,49.41,16300.0,31.1334,31.1334,31.1145,31.1334,16300.0
2006-06-23 12:00:00,49.41,49.44,49.4,49.43,13800.0,31.1334,31.1523,31.1271,31.146,13800.0
2006-06-23 12:05:00,49.44,49.46,49.43,49.46,17600.0,31.1523,31.1649,31.146,31.1649,17600.0
2006-06-23 12:10:00,49.46,49.56,49.46,49.56,20900.0,31.1649,31.228,31.1649,31.228,20900.0
2006-06-23 12:15:00,49.55,49.59,49.53,49.57,29700.0,31.2217,31.2469,31.2091,31.2343,29700.0
2006-06-23 12:20:00,49.58,49.71,49.56,49.68,41400.0,31.2406,31.3225,31.228,31.3036,41400.0
2006-06-23 12:25:00,49.67,49.79,49.63,49.72,46400.0,31.2973,31.3729,31.2721,31.3288,46400.0
2006-06-23 12:30:00,49.71,49.72,49.64,49.65,23300.0,31.3225,31.3288,31.2784,31.2847,23300.0
2006-06-23 12:35:00,49.65,49.77,49.65,49.7,25800.0,31.2847,31.3603,31.2847,31.3162,25800.0
2006-06-23 12:40:00,49.7,49.7,49.65,49.66,16100.0,31.3162,31.3162,31.2847,31.291,16100.0
2006-06-23 12:45:00,49.66,49.67,49.61,49.61,19000.0,31.291,31.2973,31.2595,31.2595,19000.0
2006-06-23 12:50:00,49.62,49.63,49.58,49.58,19600.0,31.2658,31.2721,31.2406,31.2406,19600.0
2006-06-23 12:55:00,49.57,49.62,49.51,49.56,14600.0,31.2343,31.2658,31.1965,31.228,14600.0
2006-06-23 13:00:00,49.54,49.61,49.53,49.6,15400.0,31.2154,31.2595,31.2091,31.2532,15400.0
2006-06-23 13:05:00,49.61,49.63,49.6,49.6,19500.0,31.2595,31.2721,31.2532,31.2532,19500.0
2006-06-23 13:10:00,49.6,49.62,49.59,49.59,9300.0,31.2532,31.2658,31.2469,31.2469,9300.0
2006-06-23 13:15:00,49.58,49.59,49.53,49.55,22000.0,31.2406,31.2469,31.2091,31.2217,22000.0
2006-06-23 13:20:00,49.55,49.56,49.53,49.55,10100.0,31.2217,31.228,31.2091,31.2217,10100.0
2006-06-23 13:25:00,49.53,49.55,49.53,49.54,23000.0,31.2091,31.2217,31.2091,31.2154,23000.0
2006-06-23 13:30:00,49.54,49.6,49.54,49.59,11200.0,31.2154,31.2532,31.2154,31.2469,11200.0
2006-06-23 13:35:00,49.58,49.58,49.53,49.53,8900.0,31.2406,31.2406,31.2091,31.2091,8900.0
2006-06-23 13:40:00,49.53,49.56,49.53,49.55,15200.0,31.2091,31.228,31.2091,31.2217,15200.0
2006-06-23 13:45:00,49.55,49.59,49.47,49.47,23600.0,31.2217,31.2469,31.1712,31.1712,23600.0
2006-06-23 13:50:00,49.47,49.53,49.47,49.52,18100.0,31.1712,31.2091,31.1712,31.2028,18100.0
2006-06-23 13:55:00,49.53,49.54,49.53,49.54,28800.0,31.2091,31.2154,31.2091,31.2154,28800.0
2006-06-23 14:00:00,49.54,49.55,49.49,49.49,33900.0,31.2154,31.2217,31.1838,31.1838,33900.0
2006-06-23 14:05:00,49.49,49.52,49.47,49.5,18000.0,31.1838,31.2028,31.1712,31.1902,18000.0
2006-06-23 14:10:00,49.49,49.53,49.46,49.51,15300.0,31.1838,31.2091,31.1649,31.1965,15300.0
2006-06-23 14:15:00,49.51,49.53,49.51,49.51,15100.0,31.1965,31.2091,31.1965,31.1965,15100.0
2006-06-23 14:20:00,49.52,49.57,49.51,49.55,48300.0,31.2028,31.2343,31.1965,31.2217,48300.0
2006-06-23 14:25:00,49.55,49.55,49.5,49.51,29800.0,31.2217,31.2217,31.1902,31.1965,29800.0
2006-06-23 14:30:00,49.5,49.55,49.5,49.52,18600.0,31.1902,31.2217,31.1902,31.2028,18600.0
2006-06-23 14:35:00,49.52,49.53,49.5,49.5,26500.0,31.2028,31.2091,31.1902,31.1902,26500.0
2006-06-23 14:40:00,49.51,49.51,49.44,49.46,39000.0,31.1965,31.1965,31.1523,31.1649,39000.0
2006-06-23 14:45:00,49.45,49.47,49.39,49.41,30900.0,31.1586,31.1712,31.1208,31.1334,30900.0
2006-06-23 14:50:00,49.4,49.45,49.38,49.43,35400.0,31.1271,31.1586,31.1145,31.146,35400.0
2006-06-23 14:55:00,49.43,49.43,49.36,49.36,28200.0,31.146,31.146,31.1019,31.1019,28200.0
2006-06-23 15:00:00,49.36,49.37,49.35,49.36,33500.0,31.1019,31.1082,31.0956,31.1019,33500.0
2006-06-23 15:05:00,49.36,49.36,49.31,49.31,25400.0,31.1019,31.1019,31.0704,31.0704,25400.0
2006-06-23 15:10:00,49.33,49.33,49.24,49.27,38700.0,31.083,31.083,31.0263,31.0452,38700.0
2006-06-23 15:15:00,49.27,49.28,49.25,49.27,31000.0,31.0452,31.0515,31.0326,31.0452,31000.0
2006-06-23 15:20:00,49.28,49.3,49.27,49.27,20800.0,31.0515,31.0641,31.0452,31.0452,20800.0
2006-06-23 15:25:00,49.27,49.37,49.25,49.35,64800.0,31.0452,31.1082,31.0326,31.0956,64800.0
2006-06-23 15:30:00,49.35,49.35,49.26,49.31,43300.0,31.0956,31.0956,31.0389,31.0704,43300.0
2006-06-23 15:35:00,49.31,49.42,49.29,49.34,59400.0,31.0704,31.1397,31.0578,31.0893,59400.0
2006-06-23 15:40:00,49.34,49.35,49.27,49.34,43200.0,31.0893,31.0956,31.0452,31.0893,43200.0
2006-06-23 15:45:00,49.33,49.49,49.33,49.49,30200.0,31.083,31.1838,31.083,31.1838,30200.0
2006-06-23 15:50:00,49.5,49.5,49.34,49.35,41500.0,31.1902,31.1902,31.0893,31.0956,41500.0
2006-06-23 15:55:00,49.34,49.35,49.28,49.28,63700.0,31.0893,31.0956,31.0515,31.0515,63700.0
2006-06-26 09:30:00,49.23,49.33,49.17,49.29,43300.0,31.02,31.083,30.9822,31.0578,43300.0
2006-06-26 09:35:00,49.3,49.44,49.3,49.38,21200.0,31.0641,31.1523,31.0641,31.1145,21200.0
2006-06-26 09:40:00,49.37,49.49,49.29,49.37,92300.0,31.1082,31.1838,31.0578,31.1082,92300.0
2006-06-26 09:45:00,49.37,49.45,49.33,49.36,64200.0,31.1082,31.1586,31.083,31.1019,64200.0
2006-06-26 09:50:00,49.41,49.43,49.35,49.38,31200.0,31.1334,31.146,31.0956,31.1145,31200.0
2006-06-26 09:55:00,49.42,49.44,49.38,49.4,29100.0,31.1397,31.1523,31.1145,31.1271,29100.0
2006-06-26 10:00:00,49.44,49.75,49.39,49.73,47700.0,31.1523,31.3477,31.1208,31.3351,47700.0
2006-06-26 10:05:00,49.73,49.73,49.59,49.62,31300.0,31.3351,31.3351,31.2469,31.2658,31300.0
2006-06-26 10:10:00,49.64,49.66,49.59,49.63,31800.0,31.2784,31.291,31.2469,31.2721,31800.0
2006-06-26 10:15:00,49.63,49.64,49.59,49.61,10000.0,31.2721,31.2784,31.2469,31.2595,10000.0
2006-06-26 10:20:00,49.59,49.74,49.59,49.73,17200.0,31.2469,31.3414,31.2469,31.3351,17200.0
2006-06-26 10:25:00,49.73,49.89,49.73,49.82,44800.0,31.3351,31.4359,31.3351,31.3918,44800.0
2006-06-26 10:30:00,49.81,49.87,49.79,49.8,34300.0,31.3855,31.4233,31.3729,31.3792,34300.0
2006-06-26 10:35:00,49.8,49.87,49.75,49.86,48100.0,31.3792,31.4233,31.3477,31.417,48100.0
2006-06-26 10:40:00,49.85,49.87,49.8,49.84,23400.0,31.4107,31.4233,31.3792,31.4044,23400.0
2006-06-26 10:45:00,49.85,49.85,49.8,49.81,26200.0,31.4107,31.4107,31.3792,31.3855,26200.0
2006-06-26 10:50:00,49.81,49.84,49.77,49.84,36000.0,31.3855,31.4044,31.3603,31.4044,36000.0
2006-06-26 10:55:00,49.83,49.85,49.82,49.84,34300.0,31.3981,31.4107,31.3918,31.4044,34300.0
2006-06-26 11:00:00,49.84,49.89,49.83,49.88,36300.0,31.4044,31.4359,31.3981,31.4296,36300.0
2006-06-26 11:05:00,49.87,49.88,49.82,49.83,21300.0,31.4233,31.4296,31.3918,31.3981,21300.0
2006-06-26 11:10:00,49.87,49.93,49.87,49.89,25200.0,31.4233,31.4611,31.4233,31.4359,25200.0
2006-06-26 11:15:00,49.89,49.9,49.88,49.88,9500.0,31.4359,31.4422,31.4296,31.4296,9500.0
2006-06-26 11:20:00,49.88,49.89,49.82,49.82,25800.0,31.4296,31.4359,31.3918,31.3918,25800.0
2006-06-26 11:25:00,49.82,49.85,49.81,49.82,17600.0,31.3918,31.4107,31.3855,31.3918,17600.0
2006-06-26 11:30:00,49.81,49.83,49.79,49.79,22000.0,31.3855,31.3981,31.3729,31.3729,22000.0
2006-06-26 11:35:00,49.76,49.81,49.74,49.8,43100.0,31.354,31.3855,31.3414,31.3792,43100.0
2006-06-26 11:40:00,49.81,49.84,49.79,49.82,15700.0,31.3855,31.4044,31.3729,31.3918,15700.0
2006-06-26 11:45:00,49.83,49.83,49.79,49.8,8200.0,31.3981,31.3981,31.3729,31.3792,8200.0
2006-06-26 11:50:00,49.8,49.81,49.66,49.68,21000.0,31.3792,31.3855,31.291,31.3036,21000.0
2006-06-26 11:55:00,49.69,49.73,49.68,49.68,11600.0,31.3099,31.3351,31.3036,31.3036,11600.0
2006-06-26 12:00:00,49.68,49.7,49.66,49.7,25400.0,31.3036,31.3162,31.291,31.3162,25400.0
2006-06-26 12:05:00,49.7,49.7,49.6,49.6,49500.0,31.3162,31.3162,31.2532,31.2532,49500.0
2006-06-26 12:10:00,49.6,49.62,49.55,49.57,19000.0,31.2532,31.2658,31.2217,31.2343,19000.0
2006-06-26 12:15:00,49.56,49.61,49.56,49.61,5300.0,31.228,31.2595,31.228,31.2595,5300.0
2006-06-26 12:20:00,49.59,49.65,49.59,49.64,5200.0,31.2469,31.2847,31.2469,31.2784,5200.0
2006-06-26 12:25:00,49.65,49.67,49.62,49.67,5500.0,31.2847,31.2973,31.2658,31.2973,5500.0
2006-06-26 12:30:00,49.66,49.69,49.63,49.69,9700.0,31.291,31.3099,31.2721,31.3099,9700.0
2006-06-26 12:35:00,49.67,49.7,49.66,49.68,12400.0,31.2973,31.3162,31.291,31.3036,12400.0
2006-06-26 12:40:00,49.69,49.7,49.67,49.7,9300.0,31.3099,31.3162,31.2973,31.3162,9300.0
2006-06-26 12:45:00,49.69,49.7,49.68,49.7,14900.0,31.3099,31.3162,31.3036,31.3162,14900.0
2006-06-26 12:50:00,49.69,49.77,49.69,49.75,15000.0,31.3099,31.3603,31.3099,31.3477,15000.0
2006-06-26 12:55:00,49.75,49.75,49.71,49.72,7300.0,31.3477,31.3477,31.3225,31.3288,7300.0
2006-06-26 13:00:00,49.73,49.81,49.72,49.74,14300.0,31.3351,31.3855,31.3288,31.3414,14300.0
2006-06-26 13:05:00,49.74,49.75,49.69,49.69,7300.0,31.3414,31.3477,31.3099,31.3099,7300.0
2006-06-26 13:10:00,49.69,49.73,49.69,49.7,7200.0,31.3099,31.3351,31.3099,31.3162,7200.0
2006-06-26 13:15:00,49.7,49.7,49.62,49.62,13900.0,31.3162,31.3162,31.2658,31.2658,13900.0
2006-06-26 13:20:00,49.62,49.63,49.59,49.61,11100.0,31.2658,31.2721,31.2469,31.2595,11100.0
2006-06-26 13:25:00,49.62,49.65,49.61,49.61,10100.0,31.2658,31.2847,31.2595,31.2595,10100.0
2006-06-26 13:30:00,49.64,49.65,49.62,49.64,10100.0,31.2784,31.2847,31.2658,31.2784,10100.0
2006-06-26 13:35:00,49.62,49.66,49.62,49.64,8800.0,31.2658,31.291,31.2658,31.2784,8800.0
2006-06-26 13:40:00,49.65,49.68,49.63,49.67,12400.0,31.2847,31.3036,31.2721,31.2973,12400.0
2006-06-26 13:45:00,49.68,49.69,49.64,49.64,9200.0,31.3036,31.3099,31.2784,31.2784,9200.0
2006-06-26 13:50:00,49.63,49.65,49.6,49.65,7400.0,31.2721,31.2847,31.2532,31.2847,7400.0
2006-06-26 13:55:00,49.65,49.65,49.6,49.62,10200.0,31.2847,31.2847,31.2532,31.2658,10200.0
2006-06-26 14:00:00,49.62,49.67,49.6,49.63,6500.0,31.2658,31.2973,31.2532,31.2721,6500.0
2006-06-26 14:05:00,49.62,49.62,49.56,49.57,12300.0,31.2658,31.2658,31.228,31.2343,12300.0
2006-06-26 14:10:00,49.56,49.56,49.49,49.53,11200.0,31.228,31.228,31.1838,31.2091,11200.0
2006-06-26 14:15:00,49.53,49.53,49.49,49.5,10600.0,31.2091,31.2091,31.1838,31.1902,10600.0
2006-06-26 14:20:00,49.49,49.49,49.46,49.49,10700.0,31.1838,31.1838,31.1649,31.1838,10700.0
2006-06-26 14:25:00,49.48,49.52,49.47,49.51,12500.0,31.1775,31.2028,31.1712,31.1965,12500.0
2006-06-26 14:30:00,49.5,49.54,49.49,49.5,14300.0,31.1902,31.2154,31.1838,31.1902,14300.0
2006-06-26 14:35:00,49.49,49.52,49.48,49.49,9900.0,31.1838,31.2028,31.1775,31.1838,9900.0
2006-06-26 14:40:00,49.48,49.5,49.48,49.48,7600.0,31.1775,31.1902,31.1775,31.1775,7600.0
2006-06-26 14:45:00,49.49,49.62,49.49,49.62,21300.0,31.1838,31.2658,31.1838,31.2658,21300.0
2006-06-26 14:50:00,49.59,49.63,49.58,49.59,12000.0,31.2469,31.2721,31.2406,31.2469,12000.0
2006-06-26 14:55:00,49.59,49.6,49.57,49.58,9500.0,31.2469,31.2532,31.2343,31.2406,9500.0
2006-06-26 15:00:00,49.57,49.58,49.54,49.57,12000.0,31.2343,31.2406,31.2154,31.2343,12000.0
2006-06-26 15:05:00,49.57,49.57,49.54,49.56,6400.0,31.2343,31.2343,31.2154,31.228,6400.0
2006-06-26 15:10:00,49.55,49.58,49.53,49.56,42900.0,31.2217,31.2406,31.2091,31.228,42900.0
2006-06-26 15:15:00,49.58,49.58,49.54,49.55,21300.0,31.2406,31.2406,31.2154,31.2217,21300.0
2006-06-26 15:20:00,49.56,49.56,49.53,49.56,41600.0,31.228,31.228,31.2091,31.228,41600.0
2006-06-26 15:25:00,49.55,49.58,49.55,49.57,21100.0,31.2217,31.2406,31.2217,31.2343,21100.0
2006-06-26 15:30:00,49.56,49.58,49.53,49.54,37500.0,31.228,31.2406,31.2091,31.2154,37500.0
2006-06-26 15:35:00,49.54,49.58,49.52,49.57,32000.0,31.2154,31.2406,31.2028,31.2343,32000.0
2006-06-26 15:40:00,49.56,49.56,49.48,49.5,34500.0,31.228,31.228,31.1775,31.1902,34500.0
2006-06-26 15:45:00,49.5,49.53,49.49,49.53,60000.0,31.1902,31.2091,31.1838,31.2091,60000.0
2006-06-26 15:50:00,49.54,49.54,49.49,49.5,81600.0,31.2154,31.2154,31.1838,31.1902,81600.0
2006-06-26 15:55:00,49.5,49.53,49.49,49.53,119500.0,31.1902,31.2091,31.1838,31.2091,119500.0
2006-06-27 09:30:00,49.35,49.57,49.26,49.51,81300.0,31.0956,31.2343,31.0389,31.1965,81300.0
2006-06-27 09:35:00,49.52,49.59,49.45,49.45,42800.0,31.2028,31.2469,31.1586,31.1586,42800.0
2006-06-27 09:40:00,49.46,49.58,49.37,49.53,50300.0,31.1649,31.2406,31.1082,31.2091,50300.0
2006-06-27 09:45:00,49.52,49.58,49.42,49.55,56000.0,31.2028,31.2406,31.1397,31.2217,56000.0
2006-06-27 09:50:00,49.51,49.57,49.48,49.54,35200.0,31.1965,31.2343,31.1775,31.2154,35200.0
2006-06-27 09:55:00,49.54,49.57,49.45,49.48,26200.0,31.2154,31.2343,31.1586,31.1775,26200.0
2006-06-27 10:00:00,49.48,49.54,49.37,49.43,32300.0,31.1775,31.2154,31.1082,31.146,32300.0
2006-06-27 10:05:00,49.45,49.47,49.39,49.44,26800.0,31.1586,31.1712,31.1208,31.1523,26800.0
2006-06-27 10:10:00,49.45,49.48,49.37,49.39,21200.0,31.1586,31.1775,31.1082,31.1208,21200.0
2006-06-27 10:15:00,49.4,49.4,49.27,49.36,29500.0,31.1271,31.1271,31.0452,31.1019,29500.0
2006-06-27 10:20:00,49.36,49.4,49.36,49.38,19300.0,31.1019,31.1271,31.1019,31.1145,19300.0
2006-06-27 10:25:00,49.38,49.45,49.36,49.42,17700.0,31.1145,31.1586,31.1019,31.1397,17700.0
2006-06-27 10:30:00,49.43,49.48,49.38,49.39,15500.0,31.146,31.1775,31.1145,31.1208,15500.0
2006-06-27 10:35:00,49.4,49.5,49.4,49.49,18900.0,31.1271,31.1902,31.1271,31.1838,18900.0
2006-06-27 10:40:00,49.47,49.48,49.41,49.41,18000.0,31.1712,31.1775,31.1334,31.1334,18000.0
2006-06-27 10:45:00,49.41,49.42,49.37,49.37,18900.0,31.1334,31.1397,31.1082,31.1082,18900.0
2006-06-27 10:50:00,49.37,49.42,49.31,49.35,31000.0,31.1082,31.1397,31.0704,31.0956,31000.0
2006-06-27 10:55:00,49.33,49.33,49.23,49.26,23300.0,31.083,31.083,31.02,31.0389,23300.0
2006-06-27 11:00:00,49.27,49.28,49.2,49.23,17900.0,31.0452,31.0515,31.0011,31.02,17900.0
2006-06-27 11:05:00,49.22,49.22,49.12,49.12,17400.0,31.0137,31.0137,30.9507,30.9507,17400.0
2006-06-27 11:10:00,49.12,49.13,48.98,48.98,47600.0,30.9507,30.957,30.8625,30.8625,47600.0
2006-06-27 11:15:00,48.95,49.03,48.95,48.99,21900.0,30.8436,30.894,30.8436,30.8688,21900.0
2006-06-27 11:20:00,48.99,49.1,48.98,49.08,22500.0,30.8688,30.9381,30.8625,30.9255,22500.0
2006-06-27 11:25:00,49.05,49.08,48.99,49.08,27900.0,30.9066,30.9255,30.8688,30.9255,27900.0
2006-06-27 11:30:00,49.08,49.11,49.07,49.09,13000.0,30.9255,30.9444,30.9192,30.9318,13000.0
2006-06-27 11:35:00,49.12,49.2,49.12,49.2,10400.0,30.9507,31.0011,30.9507,31.0011,10400.0
2006-06-27 11:40:00,49.18,49.22,49.14,49.15,18100.0,30.9885,31.0137,30.9633,30.9696,18100.0
2006-06-27 11:45:00,49.14,49.15,49.01,49.03,26200.0,30.9633,30.9696,30.8814,30.894,26200.0
2006-06-27 11:50:00,49.02,49.08,49.02,49.08,21900.0,30.8877,30.9255,30.8877,30.9255,21900.0
2006-06-27 11:55:00,49.08,49.08,49.02,49.05,13300.0,30.9255,30.9255,30.8877,30.9066,13300.0
2006-06-27 12:00:00,49.04,49.06,48.98,48.98,25300.0,30.9003,30.9129,30.8625,30.8625,25300.0
2006-06-27 12:05:00,48.98,48.98,48.91,48.92,18700.0,30.8625,30.8625,30.8184,30.8247,18700.0
2006-06-27 12:10:00,48.92,48.94,48.89,48.89,29700.0,30.8247,30.8373,30.8058,30.8058,29700.0
2006-06-27 12:15:00,48.9,48.91,48.81,48.83,25700.0,30.8121,30.8184,30.7554,30.768,25700.0
2006-06-27 12:20:00,48.82,48.84,48.81,48.81,27900.0,30.7617,30.7743,30.7554,30.7554,27900.0
2006-06-27 12:25:00,48.82,48.84,48.8,48.83,24700.0,30.7617,30.7743,30.7491,30.768,24700.0
2006-06-27 12:30:00,48.83,48.84,48.76,48.76,83800.0,30.768,30.7743,30.7239,30.7239,83800.0
2006-06-27 12:35:00,48.76,48.78,48.65,48.65,68600.0,30.7239,30.7365,30.6546,30.6546,68600.0
2006-06-27 12:40:00,48.65,48.67,48.59,48.67,49300.0,30.6546,30.6672,30.6168,30.6672,49300.0
2006-06-27 12:45:00,48.67,48.69,48.65,48.67,33100.0,30.6672,30.6798,30.6546,30.6672,33100.0
2006-06-27 12:50:00,48.68,48.72,48.68,48.69,105500.0,30.6735,30.6987,30.6735,30.6798,105500.0
2006-06-27 12:55:00,48.7,48.7,48.65,48.67,18300.0,30.6861,30.6861,30.6546,30.6672,18300.0
2006-06-27 13:00:00,48.66,48.68,48.64,48.68,40600.0,30.6609,30.6735,30.6483,30.6735,40600.0
2006-06-27 13:05:00,48.68,48.74,48.68,48.72,56300.0,30.6735,30.7113,30.6735,30.6987,56300.0
2006-06-27 13:10:00,48.74,48.78,48.73,48.78,28200.0,30.7113,30.7365,30.705,30.7365,28200.0
2006-06-27 13:15:00,48.76,48.81,48.76,48.8,11600.0,30.7239,30.7554,30.7239,30.7491,11600.0
2006-06-27 13:20:00,48.8,48.81,48.77,48.77,28100.0,30.7491,30.7554,30.7302,30.7302,28100.0
2006-06-27 13:25:00,48.77,48.79,48.71,48.74,54200.0,30.7302,30.7428,30.6924,30.7113,54200.0
2006-06-27 13:30:00,48.72,48.76,48.7,48.7,41400.0,30.6987,30.7239,30.6861,30.6861,41400.0
2006-06-27 13:35:00,48.7,48.7,48.65,48.66,31600.0,30.6861,30.6861,30.6546,30.6609,31600.0
2006-06-27 13:40:00,48.66,48.7,48.61,48.62,27000.0,30.6609,30.6861,30.6294,30.6357,27000.0
2006-06-27 13:45:00,48.62,48.63,48.6,48.62,30700.0,30.6357,30.642,30.6231,30.6357,30700.0
2006-06-27 13:50:00,48.62,48.65,48.58,48.6,50300.0,30.6357,30.6546,30.6105,30.6231,50300.0
2006-06-27 13:55:00,48.6,48.61,48.57,48.61,33200.0,30.6231,30.6294,30.6042,30.6294,33200.0
2006-06-27 14:00:00,48.61,48.62,48.59,48.62,39400.0,30.6294,30.6357,30.6168,30.6357,39400.0
2006-06-27 14:05:00,48.62,48.65,48.61,48.62,50000.0,30.6357,30.6546,30.6294,30.6357,50000.0
2006-06-27 14:10:00,48.63,48.66,48.6,48.6,84000.0,30.642,30.6609,30.6231,30.6231,84000.0
2006-06-27 14:15:00,48.63,48.64,48.6,48.63,23600.0,30.642,30.6483,30.6231,30.642,23600.0
2006-06-27 14:20:00,48.64,48.66,48.64,48.66,29700.0,30.6483,30.6609,30.6483,30.6609,29700.0
2006-06-27 14:25:00,48.65,48.66,48.56,48.58,37800.0,30.6546,30.6609,30.5979,30.6105,37800.0
2006-06-27 14:30:00,48.57,48.59,48.52,48.59,36700.0,30.6042,30.6168,30.5726,30.6168,36700.0
2006-06-27 14:35:00,48.59,48.59,48.51,48.56,49300.0,30.6168,30.6168,30.5663,30.5979,49300.0
2006-06-27 14:40:00,48.55,48.59,48.55,48.57,21000.0,30.5916,30.6168,30.5916,30.6042,21000.0
2006-06-27 14:45:00,48.57,48.57,48.48,48.49,32900.0,30.6042,30.6042,30.5474,30.5537,32900.0
2006-06-27 14:50:00,48.5,48.52,48.47,48.48,28800.0,30.56,30.5726,30.5411,30.5474,28800.0
2006-06-27 14:55:00,48.48,48.55,48.43,48.53,33800.0,30.5474,30.5916,30.5159,30.5789,33800.0
2006-06-27 15:00:00,48.52,48.61,48.51,48.6,32400.0,30.5726,30.6294,30.5663,30.6231,32400.0
2006-06-27 15:05:00,48.61,48.67,48.6,48.67,48400.0,30.6294,30.6672,30.6231,30.6672,48400.0
2006-06-27 15:10:00,48.67,48.71,48.61,48.63,72400.0,30.6672,30.6924,30.6294,30.642,72400.0
2006-06-27 15:15:00,48.63,48.75,48.63,48.74,47500.0,30.642,30.7176,30.642,30.7113,47500.0
2006-06-27 15:20:00,48.74,48.75,48.64,48.67,52500.0,30.7113,30.7176,30.6483,30.6672,52500.0
2006-06-27 15:25:00,48.66,48.67,48.54,48.6,70000.0,30.6609,30.6672,30.5853,30.6231,70000.0
2006-06-27 15:30:00,48.62,48.62,48.51,48.52,63200.0,30.6357,30.6357,30.5663,30.5726,63200.0
2006-06-27 15:35:00,48.52,48.52,48.47,48.5,92100.0,30.5726,30.5726,30.5411,30.56,92100.0
2006-06-27 15:40:00,48.49,48.5,48.44,48.46,115200.0,30.5537,30.56,30.5222,30.5348,115200.0
2006-06-27 15:45:00,48.45,48.51,48.43,48.51,90600.0,30.5285,30.5663,30.5159,30.5663,90600.0
2006-06-27 15:50:00,48.52,48.54,48.48,48.5,92500.0,30.5726,30.5853,30.5474,30.56,92500.0
2006-06-27 15:55:00,48.49,48.54,48.49,48.5,156800.0,30.5537,30.5853,30.5537,30.56,156800.0
2006-06-28 09:30:00,48.6,48.65,48.47,48.48,58900.0,30.6231,30.6546,30.5411,30.5474,58900.0
2006-06-28 09:35:00,48.48,48.66,48.44,48.63,77800.0,30.5474,30.6609,30.5222,30.642,77800.0
2006-06-28 09:40:00,48.66,48.66,48.5,48.57,23700.0,30.6609,30.6609,30.56,30.6042,23700.0
2006-06-28 09:45:00,48.56,48.58,48.44,48.44,42800.0,30.5979,30.6105,30.5222,30.5222,42800.0
2006-06-28 09:50:00,48.45,48.5,48.41,48.45,51500.0,30.5285,30.56,30.5033,30.5285,51500.0
2006-06-28 09:55:00,48.45,48.45,48.4,48.45,79000.0,30.5285,30.5285,30.497,30.5285,79000.0
2006-06-28 10:00:00,48.47,48.62,48.47,48.54,44700.0,30.5411,30.6357,30.5411,30.5853,44700.0
2006-06-28 10:05:00,48.53,48.53,48.43,48.45,46200.0,30.5789,30.5789,30.5159,30.5285,46200.0
2006-06-28 10:10:00,48.46,48.6,48.46,48.52,26500.0,30.5348,30.6231,30.5348,30.5726,26500.0
2006-06-28 10:15:00,48.52,48.56,48.49,48.53,34900.0,30.5726,30.5979,30.5537,30.5789,34900.0
2006-06-28 10:20:00,48.53,48.56,48.49,48.51,29200.0,30.5789,30.5979,30.5537,30.5663,29200.0
2006-06-28 10:25:00,48.5,48.51,48.48,48.49,27300.0,30.56,30.5663,30.5474,30.5537,27300.0
2006-06-28 10:30:00,48.48,48.52,48.47,48.5,54000.0,30.5474,30.5726,30.5411,30.56,54000.0
2006-06-28 10:35:00,48.51,48.52,48.49,48.5,43300.0,30.5663,30.5726,30.5537,30.56,43300.0
2006-06-28 10:40:00,48.51,48.52,48.49,48.51,37900.0,30.5663,30.5726,30.5537,30.5663,37900.0
2006-06-28 10:45:00,48.51,48.51,48.45,48.48,89300.0,30.5663,30.5663,30.5285,30.5474,89300.0
2006-06-28 10:50:00,48.48,48.49,48.45,48.48,54200.0,30.5474,30.5537,30.5285,30.5474,54200.0
2006-06-28 10:55:00,48.47,48.53,48.47,48.47,18000.0,30.5411,30.5789,30.5411,30.5411,18000.0
2006-06-28 11:00:00,48.47,48.5,48.44,48.45,18600.0,30.5411,30.56,30.5222,30.5285,18600.0
2006-06-28 11:05:00,48.45,48.53,48.45,48.48,20500.0,30.5285,30.5789,30.5285,30.5474,20500.0
2006-06-28 11:10:00,48.49,48.49,48.44,48.44,25200.0,30.5537,30.5537,30.5222,30.5222,25200.0
2006-06-28 11:15:00,48.44,48.47,48.44,48.45,37300.0,30.5222,30.5411,30.5222,30.5285,37300.0
2006-06-28 11:20:00,48.46,48.47,48.4,48.43,65700.0,30.5348,30.5411,30.497,30.5159,65700.0
2006-06-28 11:25:00,48.43,48.44,48.37,48.38,61600.0,30.5159,30.5222,30.4781,30.4844,61600.0
2006-06-28 11:30:00,48.38,48.39,48.38,48.38,49900.0,30.4844,30.4907,30.4844,30.4844,49900.0
2006-06-28 11:35:00,48.39,48.44,48.38,48.42,26800.0,30.4907,30.5222,30.4844,30.5096,26800.0
2006-06-28 11:40:00,48.42,48.46,48.42,48.45,26600.0,30.5096,30.5348,30.5096,30.5285,26600.0
2006-06-28 11:45:00,48.45,48.49,48.44,48.48,57700.0,30.5285,30.5537,30.5222,30.5474,57700.0
2006-06-28 11:50:00,48.48,48.52,48.47,48.5,23600.0,30.5474,30.5726,30.5411,30.56,23600.0
2006-06-28 11:55:00,48.5,48.52,48.46,48.51,21300.0,30.56,30.5726,30.5348,30.5663,21300.0
2006-06-28 12:00:00,48.49,48.54,48.49,48.53,28300.0,30.5537,30.5853,30.5537,30.5789,28300.0
2006-06-28 12:05:00,48.54,48.56,48.54,48.55,19600.0,30.5853,30.5979,30.5853,30.5916,19600.0
2006-06-28 12:10:00,48.54,48.56,48.52,48.56,33200.0,30.5853,30.5979,30.5726,30.5979,33200.0
2006-06-28 12:15:00,48.56,48.65,48.56,48.59,31000.0,30.5979,30.6546,30.5979,30.6168,31000.0
2006-06-28 12:20:00,48.58,48.64,48.57,48.58,20500.0,30.6105,30.6483,30.6042,30.6105,20500.0
2006-06-28 12:25:00,48.58,48.6,48.56,48.57,15600.0,30.6105,30.6231,30.5979,30.6042,15600.0
2006-06-28 12:30:00,48.56,48.59,48.5,48.51,20100.0,30.5979,30.6168,30.56,30.5663,20100.0
2006-06-28 12:35:00,48.51,48.51,48.49,48.49,16100.0,30.5663,30.5663,30.5537,30.5537,16100.0
2006-06-28 12:40:00,48.5,48.5,48.45,48.45,21300.0,30.56,30.56,30.5285,30.5285,21300.0
2006-06-28 12:45:00,48.46,48.46,48.44,48.44,10200.0,30.5348,30.5348,30.5222,30.5222,10200.0
2006-06-28 12:50:00,48.44,48.45,48.41,48.45,32400.0,30.5222,30.5285,30.5033,30.5285,32400.0
2006-06-28 12:55:00,48.45,48.53,48.45,48.52,13900.0,30.5285,30.5789,30.5285,30.5726,13900.0
2006-06-28 13:00:00,48.53,48.53,48.48,48.48,9500.0,30.5789,30.5789,30.5474,30.5474,9500.0
2006-06-28 13:05:00,48.5,48.5,48.41,48.41,25900.0,30.56,30.56,30.5033,30.5033,25900.0
2006-06-28 13:10:00,48.41,48.46,48.4,48.46,28600.0,30.5033,30.5348,30.497,30.5348,28600.0
2006-06-28 13:15:00,48.47,48.51,48.46,48.51,49100.0,30.5411,30.5663,30.5348,30.5663,49100.0
2006-06-28 13:20:00,48.51,48.54,48.48,48.48,11500.0,30.5663,30.5853,30.5474,30.5474,11500.0
2006-06-28 13:25:00,48.47,48.49,48.44,48.44,15500.0,30.5411,30.5537,30.5222,30.5222,15500.0
2006-06-28 13:30:00,48.43,48.44,48.38,48.38,20500.0,30.5159,30.5222,30.4844,30.4844,20500.0
2006-06-28 13:35:00,48.38,48.38,48.3,48.33,20300.0,30.4844,30.4844,30.434,30.4529,20300.0
2006-06-28 13:40:00,48.34,48.35,48.32,48.33,11300.0,30.4592,30.4655,30.4466,30.4529,11300.0
2006-06-28 13:45:00,48.34,48.34,48.3,48.3,28300.0,30.4592,30.4592,30.434,30.434,28300.0
2006-06-28 13:50:00,48.3,48.3,48.25,48.25,44100.0,30.434,30.434,30.4025,30.4025,44100.0
2006-06-28 13:55:00,48.25,48.27,48.23,48.26,21500.0,30.4025,30.4151,30.3899,30.4088,21500.0
2006-06-28 14:00:00,48.26,48.32,48.26,48.32,15000.0,30.4088,30.4466,30.4088,30.4466,15000.0
2006-06-28 14:05:00,48.3,48.3,48.2,48.23,29300.0,30.434,30.434,30.371,30.3899,29300.0
2006-06-28 14:10:00,48.23,48.26,48.21,48.23,14400.0,30.3899,30.4088,30.3773,30.3899,14400.0
2006-06-28 14:15:00,48.24,48.3,48.22,48.25,21000.0,30.3962,30.434,30.3836,30.4025,21000.0
2006-06-28 14:20:00,48.25,48.33,48.24,48.33,20800.0,30.4025,30.4529,30.3962,30.4529,20800.0
2006-06-28 14:25:00,48.32,48.35,48.31,48.31,31700.0,30.4466,30.4655,30.4403,30.4403,31700.0
2006-06-28 14:30:00,48.32,48.47,48.32,48.45,48800.0,30.4466,30.5411,30.4466,30.5285,48800.0
2006-06-28 14:35:00,48.47,48.5,48.45,48.45,84400.0,30.5411,30.56,30.5285,30.5285,84400.0
2006-06-28 14:40:00,48.45,48.5,48.41,48.5,124300.0,30.5285,30.56,30.5033,30.56,124300.0
2006-06-28 14:45:00,48.49,48.58,48.49,48.55,32000.0,30.5537,30.6105,30.5537,30.5916,32000.0
2006-06-28 14:50:00,48.56,48.61,48.54,48.55,50900.0,30.5979,30.6294,30.5853,30.5916,50900.0
2006-06-28 14:55:00,48.56,48.56,48.51,48.52,21000.0,30.5979,30.5979,30.5663,30.5726,21000.0
2006-06-28 15:00:00,48.52,48.58,48.51,48.56,31700.0,30.5726,30.6105,30.5663,30.5979,31700.0
2006-06-28 15:05:00,48.57,48.57,48.5,48.51,36200.0,30.6042,30.6042,30.56,30.5663,36200.0
2006-06-28 15:10:00,48.51,48.58,48.5,48.55,17600.0,30.5663,30.6105,30.56,30.5916,17600.0
2006-06-28 15:15:00,48.56,48.6,48.54,48.56,46600.0,30.5979,30.6231,30.5853,30.5979,46600.0
2006-06-28 15:20:00,48.57,48.59,48.55,48.58,19200.0,30.6042,30.6168,30.5916,30.6105,19200.0
2006-06-28 15:25:00,48.59,48.59,48.54,48.55,26500.0,30.6168,30.6168,30.5853,30.5916,26500.0
2006-06-28 15:30:00,48.54,48.6,48.54,48.57,27600.0,30.5853,30.6231,30.5853,30.6042,27600.0
2006-06-28 15:35:00,48.57,48.58,48.54,48.55,16800.0,30.6042,30.6105,30.5853,30.5916,16800.0
2006-06-28 15:40:00,48.54,48.54,48.46,48.46,40800.0,30.5853,30.5853,30.5348,30.5348,40800.0
2006-06-28 15:45:00,48.45,48.46,48.4,48.43,31500.0,30.5285,30.5348,30.497,30.5159,31500.0
2006-06-28 15:50:00,48.43,48.47,48.42,48.46,61700.0,30.5159,30.5411,30.5096,30.5348,61700.0
2006-06-28 15:55:00,48.46,48.49,48.45,48.49,101200.0,30.5348,30.5537,30.5285,30.5537,101200.0
2006-06-29 09:30:00,48.56,48.9,48.49,48.78,89300.0,30.5979,30.8121,30.5537,30.7365,89300.0
2006-06-29 09:35:00,48.82,48.89,48.72,48.78,32400.0,30.7617,30.8058,30.6987,30.7365,32400.0
2006-06-29 09:40:00,48.79,48.9,48.78,48.83,29400.0,30.7428,30.8121,30.7365,30.768,29400.0
2006-06-29 09:45:00,48.84,48.88,48.79,48.8,31600.0,30.7743,30.7995,30.7428,30.7491,31600.0
2006-06-29 09:50:00,48.79,48.87,48.7,48.87,31900.0,30.7428,30.7932,30.6861,30.7932,31900.0
2006-06-29 09:55:00,48.87,48.9,48.75,48.75,45500.0,30.7932,30.8121,30.7176,30.7176,45500.0
2006-06-29 10:00:00,48.77,48.86,48.7,48.83,27000.0,30.7302,30.7869,30.6861,30.768,27000.0
2006-06-29 10:05:00,48.86,48.87,48.83,48.83,26000.0,30.7869,30.7932,30.768,30.768,26000.0
2006-06-29 10:10:00,48.83,48.84,48.68,48.71,26100.0,30.768,30.7743,30.6735,30.6924,26100.0
2006-06-29 10:15:00,48.7,48.78,48.67,48.71,22200.0,30.6861,30.7365,30.6672,30.6924,22200.0
2006-06-29 10:20:00,48.7,48.82,48.7,48.82,16900.0,30.6861,30.7617,30.6861,30.7617,16900.0
2006-06-29 10:25:00,48.82,48.84,48.72,48.82,27000.0,30.7617,30.7743,30.6987,30.7617,27000.0
2006-06-29 10:30:00,48.81,48.9,48.8,48.83,23600.0,30.7554,30.8121,30.7491,30.768,23600.0
2006-06-29 10:35:00,48.85,48.86,48.79,48.86,25400.0,30.7806,30.7869,30.7428,30.7869,25400.0
2006-06-29 10:40:00,48.87,48.94,48.83,48.93,23700.0,30.7932,30.8373,30.768,30.831,23700.0
2006-06-29 10:45:00,48.91,49.0,48.89,48.99,36000.0,30.8184,30.8751,30.8058,30.8688,36000.0
2006-06-29 10:50:00,48.99,49.04,48.95,49.03,47400.0,30.8688,30.9003,30.8436,30.894,47400.0
2006-06-29 10:55:00,49.04,49.05,48.98,49.03,27500.0,30.9003,30.9066,30.8625,30.894,27500.0
2006-06-29 11:00:00,49.01,49.03,48.98,49.01,22100.0,30.8814,30.894,30.8625,30.8814,22100.0
2006-06-29 11:05:00,49.01,49.03,48.99,48.99,20700.0,30.8814,30.894,30.8688,30.8688,20700.0
2006-06-29 11:10:00,49.01,49.13,49.0,49.11,32100.0,30.8814,30.957,30.8751,30.9444,32100.0
2006-06-29 11:15:00,49.1,49.11,49.04,49.04,15600.0,30.9381,30.9444,30.9003,30.9003,15600.0
2006-06-29 11:20:00,49.04,49.04,48.98,48.99,15900.0,30.9003,30.9003,30.8625,30.8688,15900.0
2006-06-29 11:25:00,49.0,49.0,48.95,48.96,9900.0,30.8751,30.8751,30.8436,30.8499,9900.0
2006-06-29 11:30:00,48.95,48.99,48.93,48.99,13300.0,30.8436,30.8688,30.831,30.8688,13300.0
2006-06-29 11:35:00,48.98,48.98,48.89,48.89,14100.0,30.8625,30.8625,30.8058,30.8058,14100.0
2006-06-29 11:40:00,48.89,48.96,48.88,48.92,13100.0,30.8058,30.8499,30.7995,30.8247,13100.0
2006-06-29 11:45:00,48.9,48.91,48.87,48.87,6500.0,30.8121,30.8184,30.7932,30.7932,6500.0
2006-06-29 11:50:00,48.87,48.92,48.8,48.8,21400.0,30.7932,30.8247,30.7491,30.7491,21400.0
2006-06-29 11:55:00,48.8,48.83,48.79,48.82,11000.0,30.7491,30.768,30.7428,30.7617,11000.0
2006-06-29 12:00:00,48.8,48.81,48.71,48.72,25300.0,30.7491,30.7554,30.6924,30.6987,25300.0
2006-06-29 12:05:00,48.73,48.73,48.65,48.66,25700.0,30.705,30.705,30.6546,30.6609,25700.0
2006-06-29 12:10:00,48.66,48.66,48.57,48.62,19900.0,30.6609,30.6609,30.6042,30.6357,19900.0
2006-06-29 12:15:00,48.62,48.68,48.62,48.66,9200.0,30.6357,30.6735,30.6357,30.6609,9200.0
2006-06-29 12:20:00,48.66,48.73,48.65,48.7,14800.0,30.6609,30.705,30.6546,30.6861,14800.0
2006-06-29 12:25:00,48.7,48.72,48.67,48.67,7000.0,30.6861,30.6987,30.6672,30.6672,7000.0
2006-06-29 12:30:00,48.66,48.67,48.64,48.67,4700.0,30.6609,30.6672,30.6483,30.6672,4700.0
2006-06-29 12:35:00,48.67,48.68,48.6,48.6,12700.0,30.6672,30.6735,30.6231,30.6231,12700.0
2006-06-29 12:40:00,48.6,48.64,48.59,48.63,20100.0,30.6231,30.6483,30.6168,30.642,20100.0
2006-06-29 12:45:00,48.63,48.65,48.56,48.56,22000.0,30.642,30.6546,30.5979,30.5979,22000.0
2006-06-29 12:50:00,48.56,48.58,48.54,48.56,10900.0,30.5979,30.6105,30.5853,30.5979,10900.0
2006-06-29 12:55:00,48.56,48.58,48.55,48.56,10900.0,30.5979,30.6105,30.5916,30.5979,10900.0
2006-06-29 13:00:00,48.57,48.63,48.56,48.62,14600.0,30.6042,30.642,30.5979,30.6357,14600.0
2006-06-29 13:05:00,48.62,48.62,48.57,48.61,10800.0,30.6357,30.6357,30.6042,30.6294,10800.0
2006-06-29 13:10:00,48.59,48.67,48.59,48.67,8300.0,30.6168,30.6672,30.6168,30.6672,8300.0
2006-06-29 13:15:00,48.66,48.66,48.59,48.61,13900.0,30.6609,30.6609,30.6168,30.6294,13900.0
2006-06-29 13:20:00,48.61,48.62,48.58,48.6,12300.0,30.6294,30.6357,30.6105,30.6231,12300.0
2006-06-29 13:25:00,48.61,48.67,48.6,48.67,27500.0,30.6294,30.6672,30.6231,30.6672,27500.0
2006-06-29 13:30:00,48.66,48.74,48.64,48.72,17500.0,30.6609,30.7113,30.6483,30.6987,17500.0
2006-06-29 13:35:00,48.72,48.8,48.71,48.77,14700.0,30.6987,30.7491,30.6924,30.7302,14700.0
2006-06-29 13:40:00,48.78,48.81,48.74,48.74,19000.0,30.7365,30.7554,30.7113,30.7113,19000.0
2006-06-29 13:45:00,48.73,48.73,48.66,48.66,27000.0,30.705,30.705,30.6609,30.6609,27000.0
2006-06-29 13:50:00,48.67,48.75,48.66,48.74,24600.0,30.6672,30.7176,30.6609,30.7113,24600.0
2006-06-29 13:55:00,48.74,48.75,48.7,48.71,13600.0,30.7113,30.7176,30.6861,30.6924,13600.0
2006-06-29 14:00:00,48.73,48.83,48.71,48.82,28400.0,30.705,30.768,30.6924,30.7617,28400.0
2006-06-29 14:05:00,48.82,48.88,48.82,48.88,18300.0,30.7617,30.7995,30.7617,30.7995,18300.0
2006-06-29 14:10:00,48.87,48.96,48.85,48.94,15300.0,30.7932,30.8499,30.7806,30.8373,15300.0
2006-06-29 14:15:00,48.93,49.2,48.86,49.2,58100.0,30.831,31.0011,30.7869,31.0011,58100.0
2006-06-29 14:20:00,49.19,49.4,49.19,49.29,84000.0,30.9948,31.1271,30.9948,31.0578,84000.0
2006-06-29 14:25:00,49.29,49.44,49.15,49.16,59300.0,31.0578,31.1523,30.9696,30.9759,59300.0
2006-06-29 14:30:00,49.16,49.19,48.99,49.03,36400.0,30.9759,30.9948,30.8688,30.894,36400.0
2006-06-29 14:35:00,49.01,49.04,48.87,48.88,79100.0,30.8814,30.9003,30.7932,30.7995,79100.0
2006-06-29 14:40:00,48.87,48.98,48.84,48.98,75700.0,30.7932,30.8625,30.7743,30.8625,75700.0
2006-06-29 14:45:00,48.99,49.14,48.96,49.13,69600.0,30.8688,30.9633,30.8499,30.957,69600.0
2006-06-29 14:50:00,49.13,49.31,49.13,49.3,84100.0,30.957,31.0704,30.957,31.0641,84100.0
2006-06-29 14:55:00,49.28,49.34,49.12,49.14,65200.0,31.0515,31.0893,30.9507,30.9633,65200.0
2006-06-29 15:00:00,49.16,49.2,49.03,49.03,44400.0,30.9759,31.0011,30.894,30.894,44400.0
2006-06-29 15:05:00,49.03,49.15,49.03,49.13,30300.0,30.894,30.9696,30.894,30.957,30300.0
2006-06-29 15:10:00,49.13,49.15,49.0,49.0,31900.0,30.957,30.9696,30.8751,30.8751,31900.0
2006-06-29 15:15:00,49.02,49.11,48.99,49.09,56100.0,30.8877,30.9444,30.8688,30.9318,56100.0
2006-06-29 15:20:00,49.07,49.08,49.0,49.08,42500.0,30.9192,30.9255,30.8751,30.9255,42500.0
2006-06-29 15:25:00,49.07,49.16,49.06,49.13,37400.0,30.9192,30.9759,30.9129,30.957,37400.0
2006-06-29 15:30:00,49.12,49.17,49.12,49.17,70100.0,30.9507,30.9822,30.9507,30.9822,70100.0
2006-06-29 15:35:00,49.13,49.21,49.1,49.17,46300.0,30.957,31.0074,30.9381,30.9822,46300.0
2006-06-29 15:40:00,49.15,49.23,49.15,49.2,30600.0,30.9696,31.02,30.9696,31.0011,30600.0
2006-06-29 15:45:00,49.2,49.39,49.18,49.34,73700.0,31.0011,31.1208,30.9885,31.0893,73700.0
2006-06-29 15:50:00,49.34,49.42,49.32,49.4,98100.0,31.0893,31.1397,31.0767,31.1271,98100.0
2006-06-29 15:55:00,49.39,49.41,49.36,49.37,75800.0,31.1208,31.1334,31.1019,31.1082,75800.0
2006-06-30 09:30:00,49.28,49.44,49.25,49.43,60300.0,31.0515,31.1523,31.0326,31.146,60300.0
2006-06-30 09:35:00,49.48,49.66,49.35,49.43,77700.0,31.1775,31.291,31.0956,31.146,77700.0
2006-06-30 09:40:00,49.46,49.51,49.42,49.5,31300.0,31.1649,31.1965,31.1397,31.1902,31300.0
2006-06-30 09:45:00,49.5,49.59,49.5,49.59,50400.0,31.1902,31.2469,31.1902,31.2469,50400.0
2006-06-30 09:50:00,49.59,49.62,49.5,49.51,28900.0,31.2469,31.2658,31.1902,31.1965,28900.0
2006-06-30 09:55:00,49.52,49.56,49.45,49.52,62500.0,31.2028,31.228,31.1586,31.2028,62500.0
2006-06-30 10:00:00,49.54,49.54,49.42,49.5,37300.0,31.2154,31.2154,31.1397,31.1902,37300.0
2006-06-30 10:05:00,49.48,49.48,49.28,49.32,70500.0,31.1775,31.1775,31.0515,31.0767,70500.0
2006-06-30 10:10:00,49.28,49.33,49.19,49.24,20900.0,31.0515,31.083,30.9948,31.0263,20900.0
2006-06-30 10:15:00,49.24,49.3,49.2,49.29,42400.0,31.0263,31.0641,31.0011,31.0578,42400.0
2006-06-30 10:20:00,49.27,49.28,49.2,49.21,41700.0,31.0452,31.0515,31.0011,31.0074,41700.0
2006-06-30 10:25:00,49.2,49.2,49.12,49.2,26500.0,31.0011,31.0011,30.9507,31.0011,26500.0
2006-06-30 10:30:00,49.2,49.24,49.17,49.19,24100.0,31.0011,31.0263,30.9822,30.9948,24100.0
2006-06-30 10:35:00,49.19,49.29,49.19,49.27,24400.0,30.9948,31.0578,30.9948,31.0452,24400.0
2006-06-30 10:40:00,49.29,49.36,49.23,49.27,29800.0,31.0578,31.1019,31.02,31.0452,29800.0
2006-06-30 10:45:00,49.25,49.27,49.2,49.2,16700.0,31.0326,31.0452,31.0011,31.0011,16700.0
2006-06-30 10:50:00,49.23,49.24,49.18,49.23,25800.0,31.02,31.0263,30.9885,31.02,25800.0
2006-06-30 10:55:00,49.23,49.29,49.23,49.29,13200.0,31.02,31.0578,31.02,31.0578,13200.0
2006-06-30 11:00:00,49.26,49.33,49.26,49.31,23200.0,31.0389,31.083,31.0389,31.0704,23200.0
2006-06-30 11:05:00,49.31,49.33,49.26,49.26,13600.0,31.0704,31.083,31.0389,31.0389,13600.0
2006-06-30 11:10:00,49.27,49.28,49.23,49.28,13600.0,31.0452,31.0515,31.02,31.0515,13600.0
2006-06-30 11:15:00,49.28,49.29,49.25,49.28,11700.0,31.0515,31.0578,31.0326,31.0515,11700.0
2006-06-30 11:20:00,49.26,49.29,49.24,49.27,15800.0,31.0389,31.0578,31.0263,31.0452,15800.0
2006-06-30 11:25:00,49.28,49.28,49.16,49.21,61300.0,31.0515,31.0515,30.9759,31.0074,61300.0
2006-06-30 11:30:00,49.2,49.29,49.17,49.27,9200.0,31.0011,31.0578,30.9822,31.0452,9200.0
2006-06-30 11:35:00,49.27,49.3,49.25,49.26,11800.0,31.0452,31.0641,31.0326,31.0389,11800.0
2006-06-30 11:40:00,49.25,49.33,49.25,49.33,13700.0,31.0326,31.083,31.0326,31.083,13700.0
2006-06-30 11:45:00,49.31,49.34,49.27,49.27,9900.0,31.0704,31.0893,31.0452,31.0452,9900.0
2006-06-30 11:50:00,49.27,49.28,49.24,49.27,18000.0,31.0452,31.0515,31.0263,31.0452,18000.0
2006-06-30 11:55:00,49.27,49.28,49.24,49.25,37500.0,31.0452,31.0515,31.0263,31.0326,37500.0
2006-06-30 12:00:00,49.26,49.27,49.25,49.26,7000.0,31.0389,31.0452,31.0326,31.0389,7000.0
2006-06-30 12:05:00,49.27,49.27,49.17,49.22,27100.0,31.0452,31.0452,30.9822,31.0137,27100.0
2006-06-30 12:10:00,49.22,49.22,49.19,49.22,22900.0,31.0137,31.0137,30.9948,31.0137,22900.0
2006-06-30 12:15:00,49.2,49.22,49.12,49.12,20100.0,31.0011,31.0137,30.9507,30.9507,20100.0
2006-06-30 12:20:00,49.12,49.14,49.1,49.13,14200.0,30.9507,30.9633,30.9381,30.957,14200.0
2006-06-30 12:25:00,49.14,49.14,48.98,48.98,57000.0,30.9633,30.9633,30.8625,30.8625,57000.0
2006-06-30 12:30:00,48.99,49.0,48.95,49.0,25900.0,30.8688,30.8751,30.8436,30.8751,25900.0
2006-06-30 12:35:00,48.99,49.0,48.95,48.96,20600.0,30.8688,30.8751,30.8436,30.8499,20600.0
2006-06-30 12:40:00,48.96,49.04,48.96,49.04,19500.0,30.8499,30.9003,30.8499,30.9003,19500.0
2006-06-30 12:45:00,49.02,49.05,49.01,49.01,19500.0,30.8877,30.9066,30.8814,30.8814,19500.0
2006-06-30 12:50:00,49.0,49.02,49.0,49.02,9700.0,30.8751,30.8877,30.8751,30.8877,9700.0
2006-06-30 12:55:00,49.01,49.02,49.0,49.01,9900.0,30.8814,30.8877,30.8751,30.8814,9900.0
2006-06-30 13:00:00,49.01,49.04,49.01,49.04,10100.0,30.8814,30.9003,30.8814,30.9003,10100.0
2006-06-30 13:05:00,49.04,49.05,49.01,49.01,12200.0,30.9003,30.9066,30.8814,30.8814,12200.0
2006-06-30 13:10:00,49.01,49.02,49.0,49.0,36400.0,30.8814,30.8877,30.8751,30.8751,36400.0
2006-06-30 13:15:00,49.0,49.03,48.98,48.98,61500.0,30.8751,30.894,30.8625,30.8625,61500.0
2006-06-30 13:20:00,48.98,49.01,48.97,48.99,7800.0,30.8625,30.8814,30.8562,30.8688,7800.0
2006-06-30 13:25:00,49.0,49.0,48.94,48.95,10700.0,30.8751,30.8751,30.8373,30.8436,10700.0
2006-06-30 13:30:00,48.93,48.97,48.91,48.97,15100.0,30.831,30.8562,30.8184,30.8562,15100.0
2006-06-30 13:35:00,48.97,49.01,48.97,49.0,17200.0,30.8562,30.8814,30.8562,30.8751,17200.0
2006-06-30 13:40:00,49.0,49.01,48.99,48.99,19100.0,30.8751,30.8814,30.8688,30.8688,19100.0
2006-06-30 13:45:00,48.98,49.0,48.97,49.0,29500.0,30.8625,30.8751,30.8562,30.8751,29500.0
2006-06-30 13:50:00,48.98,49.0,48.95,48.95,38600.0,30.8625,30.8751,30.8436,30.8436,38600.0
2006-06-30 13:55:00,48.96,48.99,48.94,48.96,43300.0,30.8499,30.8688,30.8373,30.8499,43300.0
2006-06-30 14:00:00,48.95,48.97,48.93,48.96,16200.0,30.8436,30.8562,30.831,30.8499,16200.0
2006-06-30 14:05:00,48.96,49.0,48.95,48.97,23100.0,30.8499,30.8751,30.8436,30.8562,23100.0
2006-06-30 14:10:00,48.97,48.98,48.94,48.96,19700.0,30.8562,30.8625,30.8373,30.8499,19700.0
2006-06-30 14:15:00,48.97,48.97,48.9,48.9,41200.0,30.8562,30.8562,30.8121,30.8121,41200.0
2006-06-30 14:20:00,48.9,48.96,48.89,48.91,23500.0,30.8121,30.8499,30.8058,30.8184,23500.0
2006-06-30 14:25:00,48.9,48.91,48.87,48.87,63800.0,30.8121,30.8184,30.7932,30.7932,63800.0
2006-06-30 14:30:00,48.87,48.9,48.85,48.87,23800.0,30.7932,30.8121,30.7806,30.7932,23800.0
2006-06-30 14:35:00,48.87,48.91,48.86,48.88,20700.0,30.7932,30.8184,30.7869,30.7995,20700.0
2006-06-30 14:40:00,48.87,48.9,48.86,48.88,12800.0,30.7932,30.8121,30.7869,30.7995,12800.0
2006-06-30 14:45:00,48.89,48.91,48.88,48.91,83700.0,30.8058,30.8184,30.7995,30.8184,83700.0
2006-06-30 14:50:00,48.92,48.97,48.9,48.97,45800.0,30.8247,30.8562,30.8121,30.8562,45800.0
2006-06-30 14:55:00,48.97,49.02,48.96,49.01,50700.0,30.8562,30.8877,30.8499,30.8814,50700.0
2006-06-30 15:00:00,49.02,49.02,49.0,49.0,34900.0,30.8877,30.8877,30.8751,30.8751,34900.0
2006-06-30 15:05:00,49.01,49.02,49.0,49.01,14300.0,30.8814,30.8877,30.8751,30.8814,14300.0
2006-06-30 15:10:00,49.01,49.03,48.97,49.0,61000.0,30.8814,30.894,30.8562,30.8751,61000.0
2006-06-30 15:15:00,48.99,49.01,48.95,49.01,78700.0,30.8688,30.8814,30.8436,30.8814,78700.0
2006-06-30 15:20:00,49.01,49.02,48.97,48.99,24700.0,30.8814,30.8877,30.8562,30.8688,24700.0
2006-06-30 15:25:00,48.98,48.98,48.92,48.93,26100.0,30.8625,30.8625,30.8247,30.831,26100.0
2006-06-30 15:30:00,48.93,48.94,48.9,48.93,24300.0,30.831,30.8373,30.8121,30.831,24300.0
2006-06-30 15:35:00,48.93,48.93,48.9,48.93,26600.0,30.831,30.831,30.8121,30.831,26600.0
2006-06-30 15:40:00,48.92,48.92,48.89,48.9,64900.0,30.8247,30.8247,30.8058,30.8121,64900.0
2006-06-30 15:45:00,48.9,48.95,48.9,48.91,109000.0,30.8121,30.8436,30.8121,30.8184,109000.0
2006-06-30 15:50:00,48.91,48.94,48.87,48.88,139100.0,30.8184,30.8373,30.7932,30.7995,139100.0
2006-06-30 15:55:00,48.87,48.91,48.81,48.83,215600.0,30.7932,30.8184,30.7554,30.768,215600.0
2006-07-03 09:30:00,48.77,48.9,48.71,48.74,88100.0,30.7302,30.8121,30.6924,30.7113,88100.0
2006-07-03 09:35:00,48.74,48.77,48.6,48.74,61900.0,30.7113,30.7302,30.6231,30.7113,61900.0
2006-07-03 09:40:00,48.74,48.84,48.6,48.75,48500.0,30.7113,30.7743,30.6231,30.7176,48500.0
2006-07-03 09:45:00,48.77,48.79,48.62,48.72,50000.0,30.7302,30.7428,30.6357,30.6987,50000.0
2006-07-03 09:50:00,48.68,48.78,48.64,48.66,41200.0,30.6735,30.7365,30.6483,30.6609,41200.0
2006-07-03 09:55:00,48.64,48.66,48.52,48.53,117500.0,30.6483,30.6609,30.5726,30.5789,117500.0
2006-07-03 10:00:00,48.53,48.62,48.5,48.55,80200.0,30.5789,30.6357,30.56,30.5916,80200.0
2006-07-03 10:05:00,48.58,48.58,48.47,48.47,153200.0,30.6105,30.6105,30.5411,30.5411,153200.0
2006-07-03 10:10:00,48.46,48.48,47.63,48.45,117000.0,30.5348,30.5474,30.0119,30.5285,117000.0
2006-07-03 10:15:00,48.45,48.61,48.39,48.47,34000.0,30.5285,30.6294,30.4907,30.5411,34000.0
2006-07-03 10:20:00,48.47,48.51,48.45,48.48,40900.0,30.5411,30.5663,30.5285,30.5474,40900.0
2006-07-03 10:25:00,48.47,48.47,48.42,48.47,60500.0,30.5411,30.5411,30.5096,30.5411,60500.0
2006-07-03 10:30:00,48.46,48.53,48.45,48.5,28000.0,30.5348,30.5789,30.5285,30.56,28000.0
2006-07-03 10:35:00,48.5,48.54,48.48,48.51,35000.0,30.56,30.5853,30.5474,30.5663,35000.0
2006-07-03 10:40:00,48.51,48.55,48.5,48.53,23800.0,30.5663,30.5916,30.56,30.5789,23800.0
2006-07-03 10:45:00,48.54,48.54,48.51,48.51,22100.0,30.5853,30.5853,30.5663,30.5663,22100.0
2006-07-03 10:50:00,48.51,48.57,48.51,48.55,57500.0,30.5663,30.6042,30.5663,30.5916,57500.0
2006-07-03 10:55:00,48.57,48.58,48.54,48.55,37400.0,30.6042,30.6105,30.5853,30.5916,37400.0
2006-07-03 11:00:00,48.56,48.56,48.5,48.51,23000.0,30.5979,30.5979,30.56,30.5663,23000.0
2006-07-03 11:05:00,48.52,48.54,48.49,48.52,25800.0,30.5726,30.5853,30.5537,30.5726,25800.0
2006-07-03 11:10:00,48.52,48.61,48.52,48.6,22700.0,30.5726,30.6294,30.5726,30.6231,22700.0
2006-07-03 11:15:00,48.6,48.63,48.57,48.61,24600.0,30.6231,30.642,30.6042,30.6294,24600.0
2006-07-03 11:20:00,48.6,48.61,48.56,48.59,20600.0,30.6231,30.6294,30.5979,30.6168,20600.0
2006-07-03 11:25:00,48.59,48.62,48.57,48.61,26000.0,30.6168,30.6357,30.6042,30.6294,26000.0
2006-07-03 11:30:00,48.61,48.62,48.58,48.6,19700.0,30.6294,30.6357,30.6105,30.6231,19700.0
2006-07-03 11:35:00,48.61,48.63,48.59,48.61,24900.0,30.6294,30.642,30.6168,30.6294,24900.0
2006-07-03 11:40:00,48.61,48.7,48.6,48.69,39300.0,30.6294,30.6861,30.6231,30.6798,39300.0
2006-07-03 11:45:00,48.68,48.7,48.62,48.63,42100.0,30.6735,30.6861,30.6357,30.642,42100.0
2006-07-03 11:50:00,48.63,48.7,48.62,48.66,28900.0,30.642,30.6861,30.6357,30.6609,28900.0
2006-07-03 11:55:00,48.66,48.66,48.63,48.63,17700.0,30.6609,30.6609,30.642,30.642,17700.0
2006-07-03 12:00:00,48.65,48.72,48.64,48.71,41900.0,30.6546,30.6987,30.6483,30.6924,41900.0
2006-07-03 12:05:00,48.71,48.71,48.65,48.65,22800.0,30.6924,30.6924,30.6546,30.6546,22800.0
2006-07-03 12:10:00,48.69,48.71,48.68,48.7,12500.0,30.6798,30.6924,30.6735,30.6861,12500.0
2006-07-03 12:15:00,48.7,48.74,48.69,48.74,17600.0,30.6861,30.7113,30.6798,30.7113,17600.0
2006-07-03 12:20:00,48.73,48.74,48.69,48.69,16700.0,30.705,30.7113,30.6798,30.6798,16700.0
2006-07-03 12:25:00,48.69,48.71,48.66,48.66,24700.0,30.6798,30.6924,30.6609,30.6609,24700.0
2006-07-03 12:30:00,48.66,48.67,48.63,48.64,22100.0,30.6609,30.6672,30.642,30.6483,22100.0
2006-07-03 12:35:00,48.65,48.65,48.62,48.64,26100.0,30.6546,30.6546,30.6357,30.6483,26100.0
2006-07-03 12:40:00,48.65,48.65,48.62,48.63,21700.0,30.6546,30.6546,30.6357,30.642,21700.0
2006-07-03 12:45:00,48.63,48.64,48.6,48.62,38500.0,30.642,30.6483,30.6231,30.6357,38500.0
2006-07-03 12:50:00,48.61,48.64,48.61,48.64,35700.0,30.6294,30.6483,30.6294,30.6483,35700.0
2006-07-03 12:55:00,48.63,48.69,48.63,48.69,36000.0,30.642,30.6798,30.642,30.6798,36000.0
2006-07-03 13:00:00,48.69,48.69,48.63,48.63,24800.0,30.6798,30.6798,30.642,30.642,24800.0
2006-07-03 13:05:00,48.77,48.77,48.77,48.77,200.0,30.7302,30.7302,30.7302,30.7302,200.0
2006-07-03 13:10:00,48.77,48.77,48.77,48.77,0.0,30.7302,30.7302,30.7302,30.7302,0.0
2006-07-03 13:15:00,48.77,48.77,48.77,48.77,0.0,30.7302,30.7302,30.7302,30.7302,0.0
2006-07-03 13:20:00,48.65,48.65,48.65,48.65,100.0,30.6546,30.6546,30.6546,30.6546,100.0
2006-07-03 13:25:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 13:30:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 13:35:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 13:40:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 13:45:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 13:50:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 13:55:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:00:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:05:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:10:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:15:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:20:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:25:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:30:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:35:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:40:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:45:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:50:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 14:55:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:00:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:05:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:10:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:15:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:20:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:25:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:30:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:35:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:40:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:45:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:50:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-03 15:55:00,48.65,48.65,48.65,48.65,0.0,30.6546,30.6546,30.6546,30.6546,0.0
2006-07-05 09:30:00,48.5,48.59,48.22,48.27,134600.0,30.56,30.6168,30.3836,30.4151,134600.0
2006-07-05 09:35:00,48.25,48.26,48.03,48.07,98600.0,30.4025,30.4088,30.2639,30.2891,98600.0
2006-07-05 09:40:00,48.09,48.13,48.03,48.11,77000.0,30.3017,30.3269,30.2639,30.3143,77000.0
2006-07-05 09:45:00,48.11,48.15,48.01,48.07,151400.0,30.3143,30.3395,30.2513,30.2891,151400.0
2006-07-05 09:50:00,48.07,48.18,48.07,48.11,47700.0,30.2891,30.3584,30.2891,30.3143,47700.0
2006-07-05 09:55:00,48.11,48.11,48.02,48.07,34000.0,30.3143,30.3143,30.2576,30.2891,34000.0
2006-07-05 10:00:00,48.07,48.08,48.02,48.04,34800.0,30.2891,30.2954,30.2576,30.2702,34800.0
2006-07-05 10:05:00,48.03,48.04,47.96,47.96,60300.0,30.2639,30.2702,30.2198,30.2198,60300.0
2006-07-05 10:10:00,47.96,48.04,47.96,48.03,29500.0,30.2198,30.2702,30.2198,30.2639,29500.0
2006-07-05 10:15:00,48.03,48.07,47.98,48.04,45200.0,30.2639,30.2891,30.2324,30.2702,45200.0
2006-07-05 10:20:00,48.02,48.14,48.01,48.12,29100.0,30.2576,30.3332,30.2513,30.3206,29100.0
2006-07-05 10:25:00,48.13,48.13,48.09,48.1,26000.0,30.3269,30.3269,30.3017,30.308,26000.0
2006-07-05 10:30:00,48.1,48.13,48.07,48.07,33900.0,30.308,30.3269,30.2891,30.2891,33900.0
2006-07-05 10:35:00,48.08,48.11,48.07,48.09,31500.0,30.2954,30.3143,30.2891,30.3017,31500.0
2006-07-05 10:40:00,48.09,48.15,48.08,48.09,29000.0,30.3017,30.3395,30.2954,30.3017,29000.0
2006-07-05 10:45:00,48.09,48.1,48.04,48.04,41300.0,30.3017,30.308,30.2702,30.2702,41300.0
2006-07-05 10:50:00,48.04,48.06,48.03,48.06,25700.0,30.2702,30.2828,30.2639,30.2828,25700.0
2006-07-05 10:55:00,48.03,48.06,47.99,48.0,41200.0,30.2639,30.2828,30.2387,30.245,41200.0
2006-07-05 11:00:00,48.01,48.02,47.96,48.01,36200.0,30.2513,30.2576,30.2198,30.2513,36200.0
2006-07-05 11:05:00,48.01,48.02,47.98,48.01,49800.0,30.2513,30.2576,30.2324,30.2513,49800.0
2006-07-05 11:10:00,48.01,48.02,48.0,48.01,14500.0,30.2513,30.2576,30.245,30.2513,14500.0
2006-07-05 11:15:00,48.02,48.04,47.99,48.03,24500.0,30.2576,30.2702,30.2387,30.2639,24500.0
2006-07-05 11:20:00,48.03,48.05,48.0,48.02,22600.0,30.2639,30.2765,30.245,30.2576,22600.0
2006-07-05 11:25:00,48.01,48.04,48.01,48.02,27800.0,30.2513,30.2702,30.2513,30.2576,27800.0
2006-07-05 11:30:00,48.03,48.08,48.02,48.08,34000.0,30.2639,30.2954,30.2576,30.2954,34000.0
2006-07-05 11:35:00,48.08,48.11,48.08,48.11,51900.0,30.2954,30.3143,30.2954,30.3143,51900.0
2006-07-05 11:40:00,48.09,48.09,48.04,48.05,25900.0,30.3017,30.3017,30.2702,30.2765,25900.0
2006-07-05 11:45:00,48.04,48.13,48.02,48.13,29900.0,30.2702,30.3269,30.2576,30.3269,29900.0
2006-07-05 11:50:00,48.13,48.14,48.08,48.1,62100.0,30.3269,30.3332,30.2954,30.308,62100.0
2006-07-05 11:55:00,48.12,48.13,48.08,48.11,28800.0,30.3206,30.3269,30.2954,30.3143,28800.0
2006-07-05 12:00:00,48.11,48.12,48.08,48.12,63100.0,30.3143,30.3206,30.2954,30.3206,63100.0
2006-07-05 12:05:00,48.12,48.14,48.1,48.11,32900.0,30.3206,30.3332,30.308,30.3143,32900.0
2006-07-05 12:10:00,48.13,48.14,48.08,48.09,24900.0,30.3269,30.3332,30.2954,30.3017,24900.0
2006-07-05 12:15:00,48.1,48.1,48.06,48.06,10400.0,30.308,30.308,30.2828,30.2828,10400.0
2006-07-05 12:20:00,48.06,48.08,48.05,48.06,16300.0,30.2828,30.2954,30.2765,30.2828,16300.0
2006-07-05 12:25:00,48.06,48.12,48.05,48.11,19100.0,30.2828,30.3206,30.2765,30.3143,19100.0
2006-07-05 12:30:00,48.1,48.15,48.09,48.1,18700.0,30.308,30.3395,30.3017,30.308,18700.0
2006-07-05 12:35:00,48.09,48.1,48.06,48.08,16000.0,30.3017,30.308,30.2828,30.2954,16000.0
2006-07-05 12:40:00,48.08,48.1,48.07,48.09,9000.0,30.2954,30.308,30.2891,30.3017,9000.0
2006-07-05 12:45:00,48.07,48.09,48.04,48.04,12000.0,30.2891,30.3017,30.2702,30.2702,12000.0
2006-07-05 12:50:00,48.05,48.05,48.01,48.04,18800.0,30.2765,30.2765,30.2513,30.2702,18800.0
2006-07-05 12:55:00,48.03,48.04,48.0,48.02,31300.0,30.2639,30.2702,30.245,30.2576,31300.0
2006-07-05 13:00:00,48.03,48.04,48.02,48.02,19100.0,30.2639,30.2702,30.2576,30.2576,19100.0
2006-07-05 13:05:00,48.02,48.03,47.97,47.97,25500.0,30.2576,30.2639,30.2261,30.2261,25500.0
2006-07-05 13:10:00,47.99,48.02,47.97,48.0,11900.0,30.2387,30.2576,30.2261,30.245,11900.0
2006-07-05 13:15:00,48.01,48.09,48.0,48.08,28500.0,30.2513,30.3017,30.245,30.2954,28500.0
2006-07-05 13:20:00,48.08,48.09,47.99,47.99,36700.0,30.2954,30.3017,30.2387,30.2387,36700.0
2006-07-05 13:25:00,47.99,48.02,47.99,47.99,10400.0,30.2387,30.2576,30.2387,30.2387,10400.0
2006-07-05 13:30:00,48.01,48.05,48.0,48.02,12800.0,30.2513,30.2765,30.245,30.2576,12800.0
2006-07-05 13:35:00,48.02,48.03,47.97,48.0,19800.0,30.2576,30.2639,30.2261,30.245,19800.0
2006-07-05 13:40:00,48.0,48.01,47.97,47.98,15100.0,30.245,30.2513,30.2261,30.2324,15100.0
2006-07-05 13:45:00,47.97,48.0,47.96,47.97,23900.0,30.2261,30.245,30.2198,30.2261,23900.0
2006-07-05 13:50:00,47.96,48.02,47.96,48.02,19900.0,30.2198,30.2576,30.2198,30.2576,19900.0
2006-07-05 13:55:00,48.02,48.03,47.96,48.02,32300.0,30.2576,30.2639,30.2198,30.2576,32300.0
2006-07-05 14:00:00,48.02,48.07,48.01,48.06,41200.0,30.2576,30.2891,30.2513,30.2828,41200.0
2006-07-05 14:05:00,48.07,48.09,48.05,48.08,14300.0,30.2891,30.3017,30.2765,30.2954,14300.0
2006-07-05 14:10:00,48.07,48.07,47.99,48.0,35200.0,30.2891,30.2891,30.2387,30.245,35200.0
2006-07-05 14:15:00,48.01,48.04,48.0,48.04,18800.0,30.2513,30.2702,30.245,30.2702,18800.0
2006-07-05 14:20:00,48.04,48.07,48.0,48.07,31000.0,30.2702,30.2891,30.245,30.2891,31000.0
2006-07-05 14:25:00,48.05,48.09,48.05,48.07,18100.0,30.2765,30.3017,30.2765,30.2891,18100.0
2006-07-05 14:30:00,48.08,48.12,48.07,48.1,27900.0,30.2954,30.3206,30.2891,30.308,27900.0
2006-07-05 14:35:00,48.1,48.26,48.1,48.22,69300.0,30.308,30.4088,30.308,30.3836,69300.0
2006-07-05 14:40:00,48.22,48.29,48.22,48.27,22900.0,30.3836,30.4277,30.3836,30.4151,22900.0
2006-07-05 14:45:00,48.26,48.27,48.15,48.15,23500.0,30.4088,30.4151,30.3395,30.3395,23500.0
2006-07-05 14:50:00,48.16,48.23,48.15,48.19,31300.0,30.3458,30.3899,30.3395,30.3647,31300.0
2006-07-05 14:55:00,48.2,48.25,48.19,48.23,37700.0,30.371,30.4025,30.3647,30.3899,37700.0
2006-07-05 15:00:00,48.21,48.21,48.11,48.17,46900.0,30.3773,30.3773,30.3143,30.3521,46900.0
2006-07-05 15:05:00,48.17,48.22,48.17,48.2,125500.0,30.3521,30.3836,30.3521,30.371,125500.0
2006-07-05 15:10:00,48.21,48.25,48.17,48.23,46700.0,30.3773,30.4025,30.3521,30.3899,46700.0
2006-07-05 15:15:00,48.23,48.28,48.22,48.24,40100.0,30.3899,30.4214,30.3836,30.3962,40100.0
2006-07-05 15:20:00,48.24,48.26,48.19,48.26,119400.0,30.3962,30.4088,30.3647,30.4088,119400.0
2006-07-05 15:25:00,48.26,48.27,48.2,48.22,27800.0,30.4088,30.4151,30.371,30.3836,27800.0
2006-07-05 15:30:00,48.22,48.22,48.1,48.16,44100.0,30.3836,30.3836,30.308,30.3458,44100.0
2006-07-05 15:35:00,48.16,48.18,48.15,48.16,66600.0,30.3458,30.3584,30.3395,30.3458,66600.0
2006-07-05 15:40:00,48.16,48.18,48.11,48.17,55000.0,30.3458,30.3584,30.3143,30.3521,55000.0
2006-07-05 15:45:00,48.18,48.25,48.17,48.19,72400.0,30.3584,30.4025,30.3521,30.3647,72400.0
2006-07-05 15:50:00,48.2,48.27,48.17,48.26,118300.0,30.371,30.4151,30.3521,30.4088,118300.0
2006-07-05 15:55:00,48.26,48.27,48.22,48.22,78800.0,30.4088,30.4151,30.3836,30.3836,78800.0
2006-07-06 09:30:00,49.18,49.4,49.02,49.1,282700.0,30.9885,31.1271,30.8877,30.9381,282700.0
2006-07-06 09:35:00,49.1,49.12,48.82,48.85,193700.0,30.9381,30.9507,30.7617,30.7806,193700.0
2006-07-06 09:40:00,48.85,48.92,48.63,48.72,128800.0,30.7806,30.8247,30.642,30.6987,128800.0
2006-07-06 09:45:00,48.68,48.88,48.61,48.83,123100.0,30.6735,30.7995,30.6294,30.768,123100.0
2006-07-06 09:50:00,48.85,49.07,48.83,48.94,119000.0,30.7806,30.9192,30.768,30.8373,119000.0
2006-07-06 09:55:00,48.93,49.14,48.84,49.08,76400.0,30.831,30.9633,30.7743,30.9255,76400.0
2006-07-06 10:00:00,49.03,49.11,49.0,49.1,107100.0,30.894,30.9444,30.8751,30.9381,107100.0
2006-07-06 10:05:00,49.12,49.18,49.07,49.08,86000.0,30.9507,30.9885,30.9192,30.9255,86000.0
2006-07-06 10:10:00,49.06,49.22,49.06,49.19,82200.0,30.9129,31.0137,30.9129,30.9948,82200.0
2006-07-06 10:15:00,49.21,49.24,49.14,49.17,82000.0,31.0074,31.0263,30.9633,30.9822,82000.0
2006-07-06 10:20:00,49.13,49.17,49.13,49.14,49800.0,30.957,30.9822,30.957,30.9633,49800.0
2006-07-06 10:25:00,49.14,49.17,49.05,49.17,54200.0,30.9633,30.9822,30.9066,30.9822,54200.0
2006-07-06 10:30:00,49.16,49.17,49.13,49.17,92300.0,30.9759,30.9822,30.957,30.9822,92300.0
2006-07-06 10:35:00,49.17,49.17,49.12,49.13,34600.0,30.9822,30.9822,30.9507,30.957,34600.0
2006-07-06 10:40:00,49.13,49.23,49.13,49.17,35900.0,30.957,31.02,30.957,30.9822,35900.0
2006-07-06 10:45:00,49.16,49.16,49.1,49.12,21700.0,30.9759,30.9759,30.9381,30.9507,21700.0
2006-07-06 10:50:00,49.12,49.13,49.07,49.11,24600.0,30.9507,30.957,30.9192,30.9444,24600.0
2006-07-06 10:55:00,49.1,49.11,49.06,49.06,36000.0,30.9381,30.9444,30.9129,30.9129,36000.0
2006-07-06 11:00:00,49.06,49.09,49.04,49.07,28600.0,30.9129,30.9318,30.9003,30.9192,28600.0
2006-07-06 11:05:00,49.08,49.14,49.06,49.14,28300.0,30.9255,30.9633,30.9129,30.9633,28300.0
2006-07-06 11:10:00,49.13,49.22,49.13,49.19,26200.0,30.957,31.0137,30.957,30.9948,26200.0
2006-07-06 11:15:00,49.2,49.23,49.12,49.12,28000.0,31.0011,31.02,30.9507,30.9507,28000.0
2006-07-06 11:20:00,49.11,49.11,49.08,49.08,23300.0,30.9444,30.9444,30.9255,30.9255,23300.0
2006-07-06 11:25:00,49.07,49.16,49.06,49.16,40200.0,30.9192,30.9759,30.9129,30.9759,40200.0
2006-07-06 11:30:00,49.16,49.18,49.12,49.15,37900.0,30.9759,30.9885,30.9507,30.9696,37900.0
2006-07-06 11:35:00,49.15,49.16,49.09,49.09,13800.0,30.9696,30.9759,30.9318,30.9318,13800.0
2006-07-06 11:40:00,49.1,49.13,49.08,49.09,16600.0,30.9381,30.957,30.9255,30.9318,16600.0
2006-07-06 11:45:00,49.09,49.1,49.04,49.05,30400.0,30.9318,30.9381,30.9003,30.9066,30400.0
2006-07-06 11:50:00,49.06,49.06,48.98,49.06,15900.0,30.9129,30.9129,30.8625,30.9129,15900.0
2006-07-06 11:55:00,49.06,49.09,48.85,48.87,50800.0,30.9129,30.9318,30.7806,30.7932,50800.0
2006-07-06 12:00:00,48.85,48.94,48.84,48.93,52400.0,30.7806,30.8373,30.7743,30.831,52400.0
2006-07-06 12:05:00,48.93,49.03,48.91,49.03,14400.0,30.831,30.894,30.8184,30.894,14400.0
2006-07-06 12:10:00,49.05,49.1,49.03,49.06,21900.0,30.9066,30.9381,30.894,30.9129,21900.0
2006-07-06 12:15:00,49.03,49.07,49.0,49.06,26100.0,30.894,30.9192,30.8751,30.9129,26100.0
2006-07-06 12:20:00,49.07,49.07,48.94,49.03,45200.0,30.9192,30.9192,30.8373,30.894,45200.0
2006-07-06 12:25:00,49.03,49.05,49.0,49.0,34400.0,30.894,30.9066,30.8751,30.8751,34400.0
2006-07-06 12:30:00,48.99,49.1,48.96,49.1,65900.0,30.8688,30.9381,30.8499,30.9381,65900.0
2006-07-06 12:35:00,49.1,49.13,49.09,49.12,21600.0,30.9381,30.957,30.9318,30.9507,21600.0
2006-07-06 12:40:00,49.11,49.14,49.1,49.11,8800.0,30.9444,30.9633,30.9381,30.9444,8800.0
2006-07-06 12:45:00,49.11,49.11,49.06,49.06,19800.0,30.9444,30.9444,30.9129,30.9129,19800.0
2006-07-06 12:50:00,49.06,49.1,49.04,49.07,41600.0,30.9129,30.9381,30.9003,30.9192,41600.0
2006-07-06 12:55:00,49.08,49.1,48.99,48.99,24900.0,30.9255,30.9381,30.8688,30.8688,24900.0
2006-07-06 13:00:00,49.0,49.02,48.98,49.0,35000.0,30.8751,30.8877,30.8625,30.8751,35000.0
2006-07-06 13:05:00,49.0,49.01,48.98,49.01,71700.0,30.8751,30.8814,30.8625,30.8814,71700.0
2006-07-06 13:10:00,49.0,49.01,48.94,49.0,550400.0,30.8751,30.8814,30.8373,30.8751,550400.0
2006-07-06 13:15:00,49.0,49.07,49.0,49.06,29500.0,30.8751,30.9192,30.8751,30.9129,29500.0
2006-07-06 13:20:00,49.05,49.09,49.05,49.05,15100.0,30.9066,30.9318,30.9066,30.9066,15100.0
2006-07-06 13:25:00,49.07,49.07,49.0,49.03,54500.0,30.9192,30.9192,30.8751,30.894,54500.0
2006-07-06 13:30:00,49.04,49.05,49.03,49.04,14000.0,30.9003,30.9066,30.894,30.9003,14000.0
2006-07-06 13:35:00,49.04,49.06,49.04,49.05,12800.0,30.9003,30.9129,30.9003,30.9066,12800.0
2006-07-06 13:40:00,49.06,49.09,49.05,49.06,31700.0,30.9129,30.9318,30.9066,30.9129,31700.0
2006-07-06 13:45:00,49.06,49.09,49.03,49.03,20000.0,30.9129,30.9318,30.894,30.894,20000.0
2006-07-06 13:50:00,49.02,49.02,48.96,48.96,17000.0,30.8877,30.8877,30.8499,30.8499,17000.0
2006-07-06 13:55:00,48.96,49.01,48.96,49.0,60600.0,30.8499,30.8814,30.8499,30.8751,60600.0
2006-07-06 14:00:00,49.0,49.08,48.99,49.08,48300.0,30.8751,30.9255,30.8688,30.9255,48300.0
2006-07-06 14:05:00,49.07,49.1,49.03,49.05,45000.0,30.9192,30.9381,30.894,30.9066,45000.0
2006-07-06 14:10:00,49.04,49.05,49.0,49.02,13000.0,30.9003,30.9066,30.8751,30.8877,13000.0
2006-07-06 14:15:00,49.03,49.06,48.99,48.99,41500.0,30.894,30.9129,30.8688,30.8688,41500.0
2006-07-06 14:20:00,49.0,49.02,48.94,49.0,10900.0,30.8751,30.8877,30.8373,30.8751,10900.0
2006-07-06 14:25:00,48.99,49.03,48.98,48.98,24200.0,30.8688,30.894,30.8625,30.8625,24200.0
2006-07-06 14:30:00,48.99,48.99,48.9,48.93,22800.0,30.8688,30.8688,30.8121,30.831,22800.0
2006-07-06 14:35:00,48.93,48.93,48.88,48.89,31300.0,30.831,30.831,30.7995,30.8058,31300.0
2006-07-06 14:40:00,48.89,48.92,48.85,48.92,59300.0,30.8058,30.8247,30.7806,30.8247,59300.0
2006-07-06 14:45:00,48.9,48.94,48.9,48.9,11500.0,30.8121,30.8373,30.8121,30.8121,11500.0
2006-07-06 14:50:00,48.91,48.93,48.86,48.88,35100.0,30.8184,30.831,30.7869,30.7995,35100.0
2006-07-06 14:55:00,48.88,48.91,48.85,48.9,74600.0,30.7995,30.8184,30.7806,30.8121,74600.0
2006-07-06 15:00:00,48.9,48.92,48.89,48.9,67200.0,30.8121,30.8247,30.8058,30.8121,67200.0
2006-07-06 15:05:00,48.91,49.05,48.91,49.0,91000.0,30.8184,30.9066,30.8184,30.8751,91000.0
2006-07-06 15:10:00,49.02,49.06,48.99,49.05,51100.0,30.8877,30.9129,30.8688,30.9066,51100.0
2006-07-06 15:15:00,49.06,49.07,49.03,49.04,18100.0,30.9129,30.9192,30.894,30.9003,18100.0
2006-07-06 15:20:00,49.03,49.06,49.02,49.04,23700.0,30.894,30.9129,30.8877,30.9003,23700.0
2006-07-06 15:25:00,49.06,49.06,48.98,49.0,36800.0,30.9129,30.9129,30.8625,30.8751,36800.0
2006-07-06 15:30:00,49.0,49.03,48.98,49.03,32400.0,30.8751,30.894,30.8625,30.894,32400.0
2006-07-06 15:35:00,49.03,49.06,49.02,49.04,21000.0,30.894,30.9129,30.8877,30.9003,21000.0
2006-07-06 15:40:00,49.05,49.09,49.0,49.02,65900.0,30.9066,30.9318,30.8751,30.8877,65900.0
2006-07-06 15:45:00,49.02,49.04,48.99,49.03,58400.0,30.8877,30.9003,30.8688,30.894,58400.0
2006-07-06 15:50:00,49.05,49.13,49.01,49.12,63800.0,30.9066,30.957,30.8814,30.9507,63800.0
2006-07-06 15:55:00,49.11,49.13,49.08,49.12,103300.0,30.9444,30.957,30.9255,30.9507,103300.0
2006-07-07 09:30:00,49.02,49.08,48.99,49.0,162300.0,30.8877,30.9255,30.8688,30.8751,162300.0
2006-07-07 09:35:00,49.0,49.07,48.99,49.03,124100.0,30.8751,30.9192,30.8688,30.894,124100.0
2006-07-07 09:40:00,49.03,49.07,48.93,48.93,61500.0,30.894,30.9192,30.831,30.831,61500.0
2006-07-07 09:45:00,48.93,49.05,48.92,48.95,38700.0,30.831,30.9066,30.8247,30.8436,38700.0
2006-07-07 09:50:00,48.96,49.06,48.96,49.0,48100.0,30.8499,30.9129,30.8499,30.8751,48100.0
2006-07-07 09:55:00,49.0,49.02,48.98,49.01,110800.0,30.8751,30.8877,30.8625,30.8814,110800.0
2006-07-07 10:00:00,49.01,49.01,48.95,48.95,24800.0,30.8814,30.8814,30.8436,30.8436,24800.0
2006-07-07 10:05:00,48.95,49.0,48.94,49.0,509700.0,30.8436,30.8751,30.8373,30.8751,509700.0
2006-07-07 10:10:00,49.01,49.06,48.95,49.06,32700.0,30.8814,30.9129,30.8436,30.9129,32700.0
2006-07-07 10:15:00,49.06,49.1,49.0,49.05,42700.0,30.9129,30.9381,30.8751,30.9066,42700.0
2006-07-07 10:20:00,49.02,49.09,49.01,49.02,27600.0,30.8877,30.9318,30.8814,30.8877,27600.0
2006-07-07 10:25:00,49.02,49.18,49.02,49.08,32000.0,30.8877,30.9885,30.8877,30.9255,32000.0
2006-07-07 10:30:00,49.08,49.08,49.0,49.03,20700.0,30.9255,30.9255,30.8751,30.894,20700.0
2006-07-07 10:35:00,49.02,49.07,49.0,49.04,15600.0,30.8877,30.9192,30.8751,30.9003,15600.0
2006-07-07 10:40:00,49.04,49.15,49.0,49.13,52400.0,30.9003,30.9696,30.8751,30.957,52400.0
2006-07-07 10:45:00,49.13,49.2,49.12,49.18,55200.0,30.957,31.0011,30.9507,30.9885,55200.0
2006-07-07 10:50:00,49.18,49.2,49.14,49.16,22100.0,30.9885,31.0011,30.9633,30.9759,22100.0
2006-07-07 10:55:00,49.18,49.18,49.08,49.08,19700.0,30.9885,30.9885,30.9255,30.9255,19700.0
2006-07-07 11:00:00,49.08,49.1,49.02,49.04,28400.0,30.9255,30.9381,30.8877,30.9003,28400.0
2006-07-07 11:05:00,49.03,49.16,49.02,49.15,30900.0,30.894,30.9759,30.8877,30.9696,30900.0
2006-07-07 11:10:00,49.14,49.16,49.1,49.15,30700.0,30.9633,30.9759,30.9381,30.9696,30700.0
2006-07-07 11:15:00,49.14,49.2,49.13,49.2,20900.0,30.9633,31.0011,30.957,31.0011,20900.0
2006-07-07 11:20:00,49.19,49.22,49.16,49.17,19100.0,30.9948,31.0137,30.9759,30.9822,19100.0
2006-07-07 11:25:00,49.18,49.21,49.16,49.21,20800.0,30.9885,31.0074,30.9759,31.0074,20800.0
2006-07-07 11:30:00,49.2,49.3,49.17,49.29,59600.0,31.0011,31.0641,30.9822,31.0578,59600.0
2006-07-07 11:35:00,49.31,49.45,49.29,49.38,71800.0,31.0704,31.1586,31.0578,31.1145,71800.0
2006-07-07 11:40:00,49.38,49.5,49.38,49.48,54800.0,31.1145,31.1902,31.1145,31.1775,54800.0
2006-07-07 11:45:00,49.48,49.48,49.43,49.43,32100.0,31.1775,31.1775,31.146,31.146,32100.0
2006-07-07 11:50:00,49.43,49.53,49.43,49.5,31300.0,31.146,31.2091,31.146,31.1902,31300.0
2006-07-07 11:55:00,49.5,49.5,49.4,49.4,25900.0,31.1902,31.1902,31.1271,31.1271,25900.0
2006-07-07 12:00:00,49.41,49.46,49.4,49.42,23000.0,31.1334,31.1649,31.1271,31.1397,23000.0
2006-07-07 12:05:00,49.41,49.41,49.37,49.4,20400.0,31.1334,31.1334,31.1082,31.1271,20400.0
2006-07-07 12:10:00,49.4,49.49,49.39,49.49,27000.0,31.1271,31.1838,31.1208,31.1838,27000.0
2006-07-07 12:15:00,49.48,49.52,49.46,49.52,18700.0,31.1775,31.2028,31.1649,31.2028,18700.0
2006-07-07 12:20:00,49.51,49.59,49.51,49.57,30500.0,31.1965,31.2469,31.1965,31.2343,30500.0
2006-07-07 12:25:00,49.57,49.63,49.54,49.62,25300.0,31.2343,31.2721,31.2154,31.2658,25300.0
2006-07-07 12:30:00,49.63,49.65,49.58,49.6,19200.0,31.2721,31.2847,31.2406,31.2532,19200.0
2006-07-07 12:35:00,49.59,49.63,49.57,49.59,23900.0,31.2469,31.2721,31.2343,31.2469,23900.0
2006-07-07 12:40:00,49.58,49.59,49.49,49.51,16700.0,31.2406,31.2469,31.1838,31.1965,16700.0
2006-07-07 12:45:00,49.49,49.51,49.46,49.46,15900.0,31.1838,31.1965,31.1649,31.1649,15900.0
2006-07-07 12:50:00,49.46,49.49,49.46,49.46,15100.0,31.1649,31.1838,31.1649,31.1649,15100.0
2006-07-07 12:55:00,49.46,49.47,49.4,49.41,32200.0,31.1649,31.1712,31.1271,31.1334,32200.0
2006-07-07 13:00:00,49.41,49.46,49.41,49.43,38300.0,31.1334,31.1649,31.1334,31.146,38300.0
2006-07-07 13:05:00,49.42,49.46,49.33,49.34,34000.0,31.1397,31.1649,31.083,31.0893,34000.0
2006-07-07 13:10:00,49.33,49.33,49.22,49.25,41500.0,31.083,31.083,31.0137,31.0326,41500.0
2006-07-07 13:15:00,49.24,49.24,49.14,49.14,46900.0,31.0263,31.0263,30.9633,30.9633,46900.0
2006-07-07 13:20:00,49.14,49.18,49.14,49.16,53300.0,30.9633,30.9885,30.9633,30.9759,53300.0
2006-07-07 13:25:00,49.16,49.26,49.15,49.26,33300.0,30.9759,31.0389,30.9696,31.0389,33300.0
2006-07-07 13:30:00,49.26,49.32,49.26,49.31,45100.0,31.0389,31.0767,31.0389,31.0704,45100.0
2006-07-07 13:35:00,49.32,49.41,49.32,49.39,29600.0,31.0767,31.1334,31.0767,31.1208,29600.0
2006-07-07 13:40:00,49.39,49.46,49.38,49.42,31300.0,31.1208,31.1649,31.1145,31.1397,31300.0
2006-07-07 13:45:00,49.42,49.42,49.4,49.41,9600.0,31.1397,31.1397,31.1271,31.1334,9600.0
2006-07-07 13:50:00,49.41,49.42,49.38,49.38,13000.0,31.1334,31.1397,31.1145,31.1145,13000.0
2006-07-07 13:55:00,49.38,49.42,49.38,49.41,15700.0,31.1145,31.1397,31.1145,31.1334,15700.0
2006-07-07 14:00:00,49.41,49.47,49.38,49.47,23400.0,31.1334,31.1712,31.1145,31.1712,23400.0
2006-07-07 14:05:00,49.47,49.49,49.44,49.45,26100.0,31.1712,31.1838,31.1523,31.1586,26100.0
2006-07-07 14:10:00,49.44,49.49,49.44,49.48,28100.0,31.1523,31.1838,31.1523,31.1775,28100.0
2006-07-07 14:15:00,49.48,49.48,49.43,49.44,38300.0,31.1775,31.1775,31.146,31.1523,38300.0
2006-07-07 14:20:00,49.43,49.45,49.38,49.4,21900.0,31.146,31.1586,31.1145,31.1271,21900.0
2006-07-07 14:25:00,49.41,49.43,49.39,49.41,11800.0,31.1334,31.146,31.1208,31.1334,11800.0
2006-07-07 14:30:00,49.4,49.41,49.32,49.32,29500.0,31.1271,31.1334,31.0767,31.0767,29500.0
2006-07-07 14:35:00,49.32,49.35,49.27,49.28,31200.0,31.0767,31.0956,31.0452,31.0515,31200.0
2006-07-07 14:40:00,49.28,49.28,49.15,49.17,66500.0,31.0515,31.0515,30.9696,30.9822,66500.0
2006-07-07 14:45:00,49.19,49.19,49.12,49.17,23300.0,30.9948,30.9948,30.9507,30.9822,23300.0
2006-07-07 14:50:00,49.16,49.17,49.12,49.14,24700.0,30.9759,30.9822,30.9507,30.9633,24700.0
2006-07-07 14:55:00,49.13,49.18,49.11,49.11,42800.0,30.957,30.9885,30.9444,30.9444,42800.0
2006-07-07 15:00:00,49.11,49.19,49.09,49.18,31100.0,30.9444,30.9948,30.9318,30.9885,31100.0
2006-07-07 15:05:00,49.18,49.19,49.11,49.13,42000.0,30.9885,30.9948,30.9444,30.957,42000.0
2006-07-07 15:10:00,49.11,49.11,49.02,49.02,49700.0,30.9444,30.9444,30.8877,30.8877,49700.0
2006-07-07 15:15:00,49.02,49.06,49.0,49.06,34300.0,30.8877,30.9129,30.8751,30.9129,34300.0
2006-07-07 15:20:00,49.06,49.07,49.01,49.06,34700.0,30.9129,30.9192,30.8814,30.9129,34700.0
2006-07-07 15:25:00,49.05,49.14,49.05,49.1,27200.0,30.9066,30.9633,30.9066,30.9381,27200.0
2006-07-07 15:30:00,49.11,49.15,49.09,49.13,25300.0,30.9444,30.9696,30.9318,30.957,25300.0
2006-07-07 15:35:00,49.13,49.14,49.1,49.14,32000.0,30.957,30.9633,30.9381,30.9633,32000.0
2006-07-07 15:40:00,49.13,49.14,49.06,49.11,93700.0,30.957,30.9633,30.9129,30.9444,93700.0
2006-07-07 15:45:00,49.11,49.16,49.08,49.14,50500.0,30.9444,30.9759,30.9255,30.9633,50500.0
2006-07-07 15:50:00,49.15,49.26,49.14,49.25,48100.0,30.9696,31.0389,30.9633,31.0326,48100.0
2006-07-07 15:55:00,49.23,49.27,49.22,49.23,76000.0,31.02,31.0452,31.0137,31.02,76000.0
2006-07-10 09:30:00,49.42,49.45,49.28,49.37,48100.0,31.1397,31.1586,31.0515,31.1082,48100.0
2006-07-10 09:35:00,49.37,49.47,49.3,49.45,31500.0,31.1082,31.1712,31.0641,31.1586,31500.0
2006-07-10 09:40:00,49.45,49.68,49.45,49.49,44100.0,31.1586,31.3036,31.1586,31.1838,44100.0
2006-07-10 09:45:00,49.45,49.52,49.43,49.46,34900.0,31.1586,31.2028,31.146,31.1649,34900.0
2006-07-10 09:50:00,49.44,49.47,49.4,49.4,20200.0,31.1523,31.1712,31.1271,31.1271,20200.0
2006-07-10 09:55:00,49.39,49.46,49.36,49.4,34900.0,31.1208,31.1649,31.1019,31.1271,34900.0
2006-07-10 10:00:00,49.43,49.45,49.34,49.39,17300.0,31.146,31.1586,31.0893,31.1208,17300.0
2006-07-10 10:05:00,49.39,49.41,49.38,49.39,31500.0,31.1208,31.1334,31.1145,31.1208,31500.0
2006-07-10 10:10:00,49.39,49.4,49.33,49.35,48400.0,31.1208,31.1271,31.083,31.0956,48400.0
2006-07-10 10:15:00,49.35,49.4,49.31,49.33,22000.0,31.0956,31.1271,31.0704,31.083,22000.0
2006-07-10 10:20:00,49.33,49.39,49.33,49.36,21900.0,31.083,31.1208,31.083,31.1019,21900.0
2006-07-10 10:25:00,49.35,49.4,49.34,49.38,24400.0,31.0956,31.1271,31.0893,31.1145,24400.0
2006-07-10 10:30:00,49.39,49.41,49.34,49.36,27500.0,31.1208,31.1334,31.0893,31.1019,27500.0
2006-07-10 10:35:00,49.35,49.39,49.34,49.36,46500.0,31.0956,31.1208,31.0893,31.1019,46500.0
2006-07-10 10:40:00,49.37,49.38,49.35,49.37,22400.0,31.1082,31.1145,31.0956,31.1082,22400.0
2006-07-10 10:45:00,49.38,49.42,49.35,49.39,31700.0,31.1145,31.1397,31.0956,31.1208,31700.0
2006-07-10 10:50:00,49.41,49.47,49.4,49.45,27500.0,31.1334,31.1712,31.1271,31.1586,27500.0
2006-07-10 10:55:00,49.47,49.51,49.43,49.48,27800.0,31.1712,31.1965,31.146,31.1775,27800.0
2006-07-10 11:00:00,49.48,49.49,49.42,49.44,31400.0,31.1775,31.1838,31.1397,31.1523,31400.0
2006-07-10 11:05:00,49.42,49.43,49.35,49.39,9600.0,31.1397,31.146,31.0956,31.1208,9600.0
2006-07-10 11:10:00,49.39,49.46,49.38,49.44,44000.0,31.1208,31.1649,31.1145,31.1523,44000.0
2006-07-10 11:15:00,49.45,49.54,49.43,49.53,20700.0,31.1586,31.2154,31.146,31.2091,20700.0
2006-07-10 11:20:00,49.53,49.54,49.47,49.47,14100.0,31.2091,31.2154,31.1712,31.1712,14100.0
2006-07-10 11:25:00,49.45,49.5,49.45,49.49,19500.0,31.1586,31.1902,31.1586,31.1838,19500.0
2006-07-10 11:30:00,49.5,49.5,49.45,49.48,16400.0,31.1902,31.1902,31.1586,31.1775,16400.0
2006-07-10 11:35:00,49.48,49.48,49.43,49.45,9800.0,31.1775,31.1775,31.146,31.1586,9800.0
2006-07-10 11:40:00,49.42,49.43,49.39,49.42,15700.0,31.1397,31.146,31.1208,31.1397,15700.0
2006-07-10 11:45:00,49.4,49.45,49.4,49.44,11700.0,31.1271,31.1586,31.1271,31.1523,11700.0
2006-07-10 11:50:00,49.43,49.47,49.41,49.42,30100.0,31.146,31.1712,31.1334,31.1397,30100.0
2006-07-10 11:55:00,49.42,49.43,49.38,49.38,23700.0,31.1397,31.146,31.1145,31.1145,23700.0
2006-07-10 12:00:00,49.38,49.45,49.37,49.4,24500.0,31.1145,31.1586,31.1082,31.1271,24500.0
2006-07-10 12:05:00,49.4,49.42,49.37,49.41,19700.0,31.1271,31.1397,31.1082,31.1334,19700.0
2006-07-10 12:10:00,49.4,49.47,49.39,49.44,39500.0,31.1271,31.1712,31.1208,31.1523,39500.0
2006-07-10 12:15:00,49.45,49.54,49.45,49.52,17100.0,31.1586,31.2154,31.1586,31.2028,17100.0
2006-07-10 12:20:00,49.53,49.54,49.49,49.51,21200.0,31.2091,31.2154,31.1838,31.1965,21200.0
2006-07-10 12:25:00,49.53,49.54,49.5,49.5,13400.0,31.2091,31.2154,31.1902,31.1902,13400.0
2006-07-10 12:30:00,49.49,49.54,49.49,49.52,20600.0,31.1838,31.2154,31.1838,31.2028,20600.0
2006-07-10 12:35:00,49.52,49.55,49.51,49.54,8000.0,31.2028,31.2217,31.1965,31.2154,8000.0
2006-07-10 12:40:00,49.54,49.57,49.51,49.57,13600.0,31.2154,31.2343,31.1965,31.2343,13600.0
2006-07-10 12:45:00,49.57,49.61,49.55,49.6,34000.0,31.2343,31.2595,31.2217,31.2532,34000.0
2006-07-10 12:50:00,49.59,49.6,49.53,49.56,22600.0,31.2469,31.2532,31.2091,31.228,22600.0
2006-07-10 12:55:00,49.56,49.59,49.52,49.57,19200.0,31.228,31.2469,31.2028,31.2343,19200.0
2006-07-10 13:00:00,49.58,49.58,49.5,49.55,33400.0,31.2406,31.2406,31.1902,31.2217,33400.0
2006-07-10 13:05:00,49.54,49.58,49.48,49.52,23600.0,31.2154,31.2406,31.1775,31.2028,23600.0
2006-07-10 13:10:00,49.49,49.6,49.48,49.56,20400.0,31.1838,31.2532,31.1775,31.228,20400.0
2006-07-10 13:15:00,49.54,49.61,49.52,49.6,35700.0,31.2154,31.2595,31.2028,31.2532,35700.0
2006-07-10 13:20:00,49.6,49.61,49.54,49.59,17500.0,31.2532,31.2595,31.2154,31.2469,17500.0
2006-07-10 13:25:00,49.57,49.61,49.56,49.57,25600.0,31.2343,31.2595,31.228,31.2343,25600.0
2006-07-10 13:30:00,49.58,49.6,49.52,49.55,19200.0,31.2406,31.2532,31.2028,31.2217,19200.0
2006-07-10 13:35:00,49.55,49.57,49.51,49.55,16100.0,31.2217,31.2343,31.1965,31.2217,16100.0
2006-07-10 13:40:00,49.54,49.61,49.51,49.6,21800.0,31.2154,31.2595,31.1965,31.2532,21800.0
2006-07-10 13:45:00,49.61,49.65,49.59,49.64,17200.0,31.2595,31.2847,31.2469,31.2784,17200.0
2006-07-10 13:50:00,49.64,49.65,49.59,49.61,34600.0,31.2784,31.2847,31.2469,31.2595,34600.0
2006-07-10 13:55:00,49.63,49.63,49.58,49.6,8300.0,31.2721,31.2721,31.2406,31.2532,8300.0
2006-07-10 14:00:00,49.59,49.63,49.58,49.6,9300.0,31.2469,31.2721,31.2406,31.2532,9300.0
2006-07-10 14:05:00,49.6,49.62,49.55,49.61,12200.0,31.2532,31.2658,31.2217,31.2595,12200.0
2006-07-10 14:10:00,49.57,49.62,49.57,49.59,16500.0,31.2343,31.2658,31.2343,31.2469,16500.0
2006-07-10 14:15:00,49.59,49.65,49.57,49.63,23700.0,31.2469,31.2847,31.2343,31.2721,23700.0
2006-07-10 14:20:00,49.63,49.66,49.6,49.64,30000.0,31.2721,31.291,31.2532,31.2784,30000.0
2006-07-10 14:25:00,49.63,49.67,49.59,49.61,15800.0,31.2721,31.2973,31.2469,31.2595,15800.0
2006-07-10 14:30:00,49.59,49.59,49.52,49.53,24900.0,31.2469,31.2469,31.2028,31.2091,24900.0
2006-07-10 14:35:00,49.53,49.61,49.5,49.59,46400.0,31.2091,31.2595,31.1902,31.2469,46400.0
2006-07-10 14:40:00,49.58,49.6,49.51,49.55,54500.0,31.2406,31.2532,31.1965,31.2217,54500.0
2006-07-10 14:45:00,49.55,49.58,49.5,49.55,57500.0,31.2217,31.2406,31.1902,31.2217,57500.0
2006-07-10 14:50:00,49.55,49.59,49.52,49.58,57400.0,31.2217,31.2469,31.2028,31.2406,57400.0
2006-07-10 14:55:00,49.58,49.59,49.52,49.53,33800.0,31.2406,31.2469,31.2028,31.2091,33800.0
2006-07-10 15:00:00,49.55,49.61,49.52,49.59,76500.0,31.2217,31.2595,31.2028,31.2469,76500.0
2006-07-10 15:05:00,49.6,49.61,49.56,49.56,26900.0,31.2532,31.2595,31.228,31.228,26900.0
2006-07-10 15:10:00,49.57,49.64,49.56,49.6,30000.0,31.2343,31.2784,31.228,31.2532,30000.0
2006-07-10 15:15:00,49.6,49.64,49.59,49.64,33200.0,31.2532,31.2784,31.2469,31.2784,33200.0
2006-07-10 15:20:00,49.62,49.64,49.58,49.64,50300.0,31.2658,31.2784,31.2406,31.2784,50300.0
2006-07-10 15:25:00,49.65,49.68,49.62,49.67,31400.0,31.2847,31.3036,31.2658,31.2973,31400.0
2006-07-10 15:30:00,49.66,49.68,49.62,49.63,24300.0,31.291,31.3036,31.2658,31.2721,24300.0
2006-07-10 15:35:00,49.63,49.67,49.62,49.66,46200.0,31.2721,31.2973,31.2658,31.291,46200.0
2006-07-10 15:40:00,49.66,49.69,49.63,49.69,43700.0,31.291,31.3099,31.2721,31.3099,43700.0
2006-07-10 15:45:00,49.68,49.73,49.68,49.73,271700.0,31.3036,31.3351,31.3036,31.3351,271700.0
2006-07-10 15:50:00,49.73,49.74,49.65,49.65,37500.0,31.3351,31.3414,31.2847,31.2847,37500.0
2006-07-10 15:55:00,49.66,49.67,49.65,49.67,53800.0,31.291,31.2973,31.2847,31.2973,53800.0
2006-07-11 09:30:00,49.65,49.7,49.53,49.6,48800.0,31.2847,31.3162,31.2091,31.2532,48800.0
2006-07-11 09:35:00,49.68,49.71,49.5,49.57,39200.0,31.3036,31.3225,31.1902,31.2343,39200.0
2006-07-11 09:40:00,49.56,49.6,49.5,49.57,68500.0,31.228,31.2532,31.1902,31.2343,68500.0
2006-07-11 09:45:00,49.57,49.61,49.56,49.57,48400.0,31.2343,31.2595,31.228,31.2343,48400.0
2006-07-11 09:50:00,49.58,49.58,49.44,49.44,356300.0,31.2406,31.2406,31.1523,31.1523,356300.0
2006-07-11 09:55:00,49.43,49.54,49.41,49.51,56300.0,31.146,31.2154,31.1334,31.1965,56300.0
2006-07-11 10:00:00,49.5,49.53,49.5,49.53,41800.0,31.1902,31.2091,31.1902,31.2091,41800.0
2006-07-11 10:05:00,49.52,49.53,49.46,49.47,103500.0,31.2028,31.2091,31.1649,31.1712,103500.0
2006-07-11 10:10:00,49.45,49.52,49.44,49.49,57500.0,31.1586,31.2028,31.1523,31.1838,57500.0
2006-07-11 10:15:00,49.49,49.5,49.43,49.48,53800.0,31.1838,31.1902,31.146,31.1775,53800.0
2006-07-11 10:20:00,49.49,49.54,49.47,49.51,30400.0,31.1838,31.2154,31.1712,31.1965,30400.0
2006-07-11 10:25:00,49.51,49.54,49.44,49.44,40500.0,31.1965,31.2154,31.1523,31.1523,40500.0
2006-07-11 10:30:00,49.42,49.47,49.3,49.31,31400.0,31.1397,31.1712,31.0641,31.0704,31400.0
2006-07-11 10:35:00,49.31,49.35,49.3,49.33,24000.0,31.0704,31.0956,31.0641,31.083,24000.0
2006-07-11 10:40:00,49.33,49.42,49.33,49.38,49100.0,31.083,31.1397,31.083,31.1145,49100.0
2006-07-11 10:45:00,49.38,49.38,49.34,49.37,16300.0,31.1145,31.1145,31.0893,31.1082,16300.0
2006-07-11 10:50:00,49.37,49.39,49.34,49.38,50400.0,31.1082,31.1208,31.0893,31.1145,50400.0
2006-07-11 10:55:00,49.38,49.43,49.36,49.4,49300.0,31.1145,31.146,31.1019,31.1271,49300.0
2006-07-11 11:00:00,49.4,49.5,49.4,49.48,56800.0,31.1271,31.1902,31.1271,31.1775,56800.0
2006-07-11 11:05:00,49.45,49.47,49.41,49.46,88500.0,31.1586,31.1712,31.1334,31.1649,88500.0
2006-07-11 11:10:00,49.46,49.46,49.38,49.39,28500.0,31.1649,31.1649,31.1145,31.1208,28500.0
2006-07-11 11:15:00,49.39,49.42,49.37,49.41,15500.0,31.1208,31.1397,31.1082,31.1334,15500.0
2006-07-11 11:20:00,49.4,49.45,49.39,49.41,40900.0,31.1271,31.1586,31.1208,31.1334,40900.0
2006-07-11 11:25:00,49.42,49.48,49.4,49.48,80700.0,31.1397,31.1775,31.1271,31.1775,80700.0
2006-07-11 11:30:00,49.47,49.49,49.45,49.47,31900.0,31.1712,31.1838,31.1586,31.1712,31900.0
2006-07-11 11:35:00,49.48,49.51,49.46,49.48,56100.0,31.1775,31.1965,31.1649,31.1775,56100.0
2006-07-11 11:40:00,49.47,49.48,49.43,49.46,37200.0,31.1712,31.1775,31.146,31.1649,37200.0
2006-07-11 11:45:00,49.47,49.5,49.46,49.49,11000.0,31.1712,31.1902,31.1649,31.1838,11000.0
2006-07-11 11:50:00,49.49,49.51,49.47,49.48,166900.0,31.1838,31.1965,31.1712,31.1775,166900.0
2006-07-11 11:55:00,49.47,49.53,49.47,49.48,23000.0,31.1712,31.2091,31.1712,31.1775,23000.0
2006-07-11 12:00:00,49.5,49.5,49.46,49.46,33600.0,31.1902,31.1902,31.1649,31.1649,33600.0
2006-07-11 12:05:00,49.46,49.55,49.46,49.55,40700.0,31.1649,31.2217,31.1649,31.2217,40700.0
2006-07-11 12:10:00,49.53,49.62,49.51,49.61,30600.0,31.2091,31.2658,31.1965,31.2595,30600.0
2006-07-11 12:15:00,49.63,49.72,49.62,49.69,29900.0,31.2721,31.3288,31.2658,31.3099,29900.0
2006-07-11 12:20:00,49.67,49.74,49.67,49.68,24300.0,31.2973,31.3414,31.2973,31.3036,24300.0
2006-07-11 12:25:00,49.69,49.69,49.65,49.66,9100.0,31.3099,31.3099,31.2847,31.291,9100.0
2006-07-11 12:30:00,49.65,49.66,49.61,49.63,50000.0,31.2847,31.291,31.2595,31.2721,50000.0
2006-07-11 12:35:00,49.63,49.63,49.61,49.62,19600.0,31.2721,31.2721,31.2595,31.2658,19600.0
2006-07-11 12:40:00,49.62,49.64,49.6,49.63,22500.0,31.2658,31.2784,31.2532,31.2721,22500.0
2006-07-11 12:45:00,49.62,49.67,49.6,49.61,32600.0,31.2658,31.2973,31.2532,31.2595,32600.0
2006-07-11 12:50:00,49.61,49.67,49.61,49.63,23100.0,31.2595,31.2973,31.2595,31.2721,23100.0
2006-07-11 12:55:00,49.62,49.63,49.6,49.62,12400.0,31.2658,31.2721,31.2532,31.2658,12400.0
2006-07-11 13:00:00,49.61,49.68,49.59,49.67,80400.0,31.2595,31.3036,31.2469,31.2973,80400.0
2006-07-11 13:05:00,49.64,49.67,49.61,49.63,13200.0,31.2784,31.2973,31.2595,31.2721,13200.0
2006-07-11 13:10:00,49.63,49.63,49.59,49.61,8900.0,31.2721,31.2721,31.2469,31.2595,8900.0
2006-07-11 13:15:00,49.6,49.67,49.6,49.63,24800.0,31.2532,31.2973,31.2532,31.2721,24800.0
2006-07-11 13:20:00,49.64,49.72,49.63,49.72,47200.0,31.2784,31.3288,31.2721,31.3288,47200.0
2006-07-11 13:25:00,49.69,49.74,49.69,49.73,23700.0,31.3099,31.3414,31.3099,31.3351,23700.0
2006-07-11 13:30:00,49.73,49.75,49.71,49.74,29500.0,31.3351,31.3477,31.3225,31.3414,29500.0
2006-07-11 13:35:00,49.74,49.74,49.68,49.69,28400.0,31.3414,31.3414,31.3036,31.3099,28400.0
2006-07-11 13:40:00,49.69,49.71,49.67,49.69,40500.0,31.3099,31.3225,31.2973,31.3099,40500.0
2006-07-11 13:45:00,49.7,49.78,49.69,49.78,37600.0,31.3162,31.3666,31.3099,31.3666,37600.0
2006-07-11 13:50:00,49.79,49.85,49.79,49.83,45400.0,31.3729,31.4107,31.3729,31.3981,45400.0
2006-07-11 13:55:00,49.83,49.92,49.82,49.85,47500.0,31.3981,31.4548,31.3918,31.4107,47500.0
2006-07-11 14:00:00,49.85,49.86,49.82,49.83,74500.0,31.4107,31.417,31.3918,31.3981,74500.0
2006-07-11 14:05:00,49.83,49.87,49.83,49.85,25500.0,31.3981,31.4233,31.3981,31.4107,25500.0
2006-07-11 14:10:00,49.85,49.96,49.85,49.93,52200.0,31.4107,31.48,31.4107,31.4611,52200.0
2006-07-11 14:15:00,49.94,49.98,49.89,49.9,65700.0,31.4674,31.4926,31.4359,31.4422,65700.0
2006-07-11 14:20:00,49.9,49.92,49.83,49.84,30500.0,31.4422,31.4548,31.3981,31.4044,30500.0
2006-07-11 14:25:00,49.83,49.9,49.83,49.88,60300.0,31.3981,31.4422,31.3981,31.4296,60300.0
2006-07-11 14:30:00,49.88,49.89,49.83,49.83,32800.0,31.4296,31.4359,31.3981,31.3981,32800.0
2006-07-11 14:35:00,49.84,49.85,49.79,49.79,31000.0,31.4044,31.4107,31.3729,31.3729,31000.0
2006-07-11 14:40:00,49.8,49.83,49.77,49.8,57800.0,31.3792,31.3981,31.3603,31.3792,57800.0
2006-07-11 14:45:00,49.81,49.86,49.78,49.86,41800.0,31.3855,31.417,31.3666,31.417,41800.0
2006-07-11 14:50:00,49.86,49.87,49.82,49.83,26100.0,31.417,31.4233,31.3918,31.3981,26100.0
2006-07-11 14:55:00,49.83,49.93,49.83,49.86,46200.0,31.3981,31.4611,31.3981,31.417,46200.0
2006-07-11 15:00:00,49.87,49.87,49.82,49.82,31600.0,31.4233,31.4233,31.3918,31.3918,31600.0
2006-07-11 15:05:00,49.82,49.87,49.82,49.86,26200.0,31.3918,31.4233,31.3918,31.417,26200.0
2006-07-11 15:10:00,49.86,50.0,49.85,50.0,66800.0,31.417,31.5052,31.4107,31.5052,66800.0
2006-07-11 15:15:00,50.0,50.2,50.0,50.19,188100.0,31.5052,31.6312,31.5052,31.6249,188100.0
2006-07-11 15:20:00,50.22,50.24,50.17,50.19,168400.0,31.6438,31.6564,31.6123,31.6249,168400.0
2006-07-11 15:25:00,50.17,50.25,50.17,50.25,84200.0,31.6123,31.6627,31.6123,31.6627,84200.0
2006-07-11 15:30:00,50.24,50.24,50.15,50.16,45100.0,31.6564,31.6564,31.5997,31.606,45100.0
2006-07-11 15:35:00,50.17,50.3,50.17,50.29,82300.0,31.6123,31.6942,31.6123,31.6879,82300.0
2006-07-11 15:40:00,50.3,50.39,50.16,50.2,96000.0,31.6942,31.7509,31.606,31.6312,96000.0
2006-07-11 15:45:00,50.2,50.22,50.15,50.22,67300.0,31.6312,31.6438,31.5997,31.6438,67300.0
2006-07-11 15:50:00,50.22,50.27,50.17,50.21,64600.0,31.6438,31.6753,31.6123,31.6375,64600.0
2006-07-11 15:55:00,50.22,50.25,50.0,50.21,121800.0,31.6438,31.6627,31.5052,31.6375,121800.0
2006-07-12 09:30:00,50.14,50.3,50.1,50.3,44300.0,31.5934,31.6942,31.5682,31.6942,44300.0
2006-07-12 09:35:00,50.28,50.39,50.09,50.12,42200.0,31.6816,31.7509,31.5619,31.5808,42200.0
2006-07-12 09:40:00,50.12,50.14,49.93,50.13,34700.0,31.5808,31.5934,31.4611,31.5871,34700.0
2006-07-12 09:45:00,50.14,50.2,50.01,50.04,102400.0,31.5934,31.6312,31.5115,31.5304,102400.0
2006-07-12 09:50:00,50.08,50.08,49.85,49.95,29400.0,31.5556,31.5556,31.4107,31.4737,29400.0
2006-07-12 09:55:00,49.94,49.94,49.88,49.9,16600.0,31.4674,31.4674,31.4296,31.4422,16600.0
2006-07-12 10:00:00,49.88,49.89,49.78,49.88,67900.0,31.4296,31.4359,31.3666,31.4296,67900.0
2006-07-12 10:05:00,49.89,50.05,49.86,50.05,45900.0,31.4359,31.5367,31.417,31.5367,45900.0
2006-07-12 10:10:00,50.05,50.06,49.97,50.0,47100.0,31.5367,31.543,31.4863,31.5052,47100.0
2006-07-12 10:15:00,50.0,50.0,49.88,49.92,24100.0,31.5052,31.5052,31.4296,31.4548,24100.0
2006-07-12 10:20:00,49.92,49.94,49.86,49.92,15600.0,31.4548,31.4674,31.417,31.4548,15600.0
2006-07-12 10:25:00,49.91,49.94,49.85,49.86,24300.0,31.4485,31.4674,31.4107,31.417,24300.0
2006-07-12 10:30:00,49.86,49.86,49.63,49.63,67500.0,31.417,31.417,31.2721,31.2721,67500.0
2006-07-12 10:35:00,49.63,49.66,49.57,49.62,65200.0,31.2721,31.291,31.2343,31.2658,65200.0
2006-07-12 10:40:00,49.63,49.83,49.6,49.83,68500.0,31.2721,31.3981,31.2532,31.3981,68500.0
2006-07-12 10:45:00,49.83,50.06,49.83,49.87,168500.0,31.3981,31.543,31.3981,31.4233,168500.0
2006-07-12 10:50:00,49.86,49.88,49.73,49.75,65200.0,31.417,31.4296,31.3351,31.3477,65200.0
2006-07-12 10:55:00,49.73,49.87,49.73,49.87,65400.0,31.3351,31.4233,31.3351,31.4233,65400.0
2006-07-12 11:00:00,49.85,49.9,49.82,49.9,78400.0,31.4107,31.4422,31.3918,31.4422,78400.0
2006-07-12 11:05:00,49.89,49.91,49.77,49.79,71400.0,31.4359,31.4485,31.3603,31.3729,71400.0
2006-07-12 11:10:00,49.8,49.87,49.79,49.82,83300.0,31.3792,31.4233,31.3729,31.3918,83300.0
2006-07-12 11:15:00,49.82,49.88,49.82,49.88,39300.0,31.3918,31.4296,31.3918,31.4296,39300.0
2006-07-12 11:20:00,49.87,49.95,49.87,49.9,80400.0,31.4233,31.4737,31.4233,31.4422,80400.0
2006-07-12 11:25:00,49.9,49.92,49.86,49.92,33800.0,31.4422,31.4548,31.417,31.4548,33800.0
2006-07-12 11:30:00,49.92,49.98,49.91,49.95,78100.0,31.4548,31.4926,31.4485,31.4737,78100.0
2006-07-12 11:35:00,49.93,49.95,49.86,49.86,32400.0,31.4611,31.4737,31.417,31.417,32400.0
2006-07-12 11:40:00,49.86,49.87,49.8,49.83,31300.0,31.417,31.4233,31.3792,31.3981,31300.0
2006-07-12 11:45:00,49.83,49.83,49.77,49.77,18700.0,31.3981,31.3981,31.3603,31.3603,18700.0
2006-07-12 11:50:00,49.77,49.82,49.76,49.82,15500.0,31.3603,31.3918,31.354,31.3918,15500.0
2006-07-12 11:55:00,49.83,49.9,49.81,49.86,59800.0,31.3981,31.4422,31.3855,31.417,59800.0
2006-07-12 12:00:00,49.84,49.86,49.79,49.79,57900.0,31.4044,31.417,31.3729,31.3729,57900.0
2006-07-12 12:05:00,49.8,49.83,49.77,49.77,33600.0,31.3792,31.3981,31.3603,31.3603,33600.0
2006-07-12 12:10:00,49.77,49.78,49.64,49.65,26200.0,31.3603,31.3666,31.2784,31.2847,26200.0
2006-07-12 12:15:00,49.65,49.65,49.55,49.56,48500.0,31.2847,31.2847,31.2217,31.228,48500.0
2006-07-12 12:20:00,49.56,49.57,49.45,49.46,96300.0,31.228,31.2343,31.1586,31.1649,96300.0
2006-07-12 12:25:00,49.46,49.5,49.42,49.42,76600.0,31.1649,31.1902,31.1397,31.1397,76600.0
2006-07-12 12:30:00,49.42,49.48,49.39,49.48,45000.0,31.1397,31.1775,31.1208,31.1775,45000.0
2006-07-12 12:35:00,49.5,49.54,49.44,49.44,32500.0,31.1902,31.2154,31.1523,31.1523,32500.0
2006-07-12 12:40:00,49.46,49.57,49.46,49.5,22300.0,31.1649,31.2343,31.1649,31.1902,22300.0
2006-07-12 12:45:00,49.5,49.52,49.44,49.48,23100.0,31.1902,31.2028,31.1523,31.1775,23100.0
2006-07-12 12:50:00,49.48,49.49,49.46,49.47,4000.0,31.1775,31.1838,31.1649,31.1712,4000.0
2006-07-12 12:55:00,49.48,49.48,49.4,49.42,12500.0,31.1775,31.1775,31.1271,31.1397,12500.0
2006-07-12 13:00:00,49.44,49.45,49.34,49.34,28300.0,31.1523,31.1586,31.0893,31.0893,28300.0
2006-07-12 13:05:00,49.35,49.4,49.3,49.3,45200.0,31.0956,31.1271,31.0641,31.0641,45200.0
2006-07-12 13:10:00,49.32,49.32,49.24,49.32,77900.0,31.0767,31.0767,31.0263,31.0767,77900.0
2006-07-12 13:15:00,49.32,49.37,49.32,49.36,30200.0,31.0767,31.1082,31.0767,31.1019,30200.0
2006-07-12 13:20:00,49.36,49.37,49.29,49.29,40800.0,31.1019,31.1082,31.0578,31.0578,40800.0
2006-07-12 13:25:00,49.3,49.37,49.29,49.37,27600.0,31.0641,31.1082,31.0578,31.1082,27600.0
2006-07-12 13:30:00,49.35,49.41,49.34,49.39,35800.0,31.0956,31.1334,31.0893,31.1208,35800.0
2006-07-12 13:35:00,49.4,49.41,49.34,49.37,19800.0,31.1271,31.1334,31.0893,31.1082,19800.0
2006-07-12 13:40:00,49.34,49.4,49.34,49.4,15600.0,31.0893,31.1271,31.0893,31.1271,15600.0
2006-07-12 13:45:00,49.38,49.39,49.32,49.34,29300.0,31.1145,31.1208,31.0767,31.0893,29300.0
2006-07-12 13:50:00,49.34,49.34,49.27,49.31,120400.0,31.0893,31.0893,31.0452,31.0704,120400.0
2006-07-12 13:55:00,49.34,49.38,49.32,49.35,24200.0,31.0893,31.1145,31.0767,31.0956,24200.0
2006-07-12 14:00:00,49.34,49.37,49.33,49.37,14300.0,31.0893,31.1082,31.083,31.1082,14300.0
2006-07-12 14:05:00,49.35,49.36,49.34,49.35,30600.0,31.0956,31.1019,31.0893,31.0956,30600.0
2006-07-12 14:10:00,49.34,49.35,49.29,49.32,29200.0,31.0893,31.0956,31.0578,31.0767,29200.0
2006-07-12 14:15:00,49.32,49.38,49.3,49.36,39300.0,31.0767,31.1145,31.0641,31.1019,39300.0
2006-07-12 14:20:00,49.35,49.37,49.31,49.35,35100.0,31.0956,31.1082,31.0704,31.0956,35100.0
2006-07-12 14:25:00,49.35,49.37,49.34,49.36,30400.0,31.0956,31.1082,31.0893,31.1019,30400.0
2006-07-12 14:30:00,49.36,49.38,49.32,49.36,42100.0,31.1019,31.1145,31.0767,31.1019,42100.0
2006-07-12 14:35:00,49.35,49.38,49.33,49.38,55400.0,31.0956,31.1145,31.083,31.1145,55400.0
2006-07-12 14:40:00,49.37,49.38,49.31,49.33,30600.0,31.1082,31.1145,31.0704,31.083,30600.0
2006-07-12 14:45:00,49.35,49.39,49.3,49.31,62100.0,31.0956,31.1208,31.0641,31.0704,62100.0
2006-07-12 14:50:00,49.31,49.36,49.26,49.36,62000.0,31.0704,31.1019,31.0389,31.1019,62000.0
2006-07-12 14:55:00,49.35,49.4,49.31,49.37,55800.0,31.0956,31.1271,31.0704,31.1082,55800.0
2006-07-12 15:00:00,49.37,49.39,49.31,49.31,51900.0,31.1082,31.1208,31.0704,31.0704,51900.0
2006-07-12 15:05:00,49.31,49.33,49.26,49.26,40200.0,31.0704,31.083,31.0389,31.0389,40200.0
2006-07-12 15:10:00,49.26,49.33,49.26,49.31,44600.0,31.0389,31.083,31.0389,31.0704,44600.0
2006-07-12 15:15:00,49.32,49.35,49.28,49.28,40200.0,31.0767,31.0956,31.0515,31.0515,40200.0
2006-07-12 15:20:00,49.28,49.36,49.26,49.29,79100.0,31.0515,31.1019,31.0389,31.0578,79100.0
2006-07-12 15:25:00,49.31,49.41,49.28,49.32,127600.0,31.0704,31.1334,31.0515,31.0767,127600.0
2006-07-12 15:30:00,49.32,49.36,49.25,49.25,107500.0,31.0767,31.1019,31.0326,31.0326,107500.0
2006-07-12 15:35:00,49.24,49.25,49.07,49.12,98000.0,31.0263,31.0326,30.9192,30.9507,98000.0
2006-07-12 15:40:00,49.12,49.14,49.05,49.09,70000.0,30.9507,30.9633,30.9066,30.9318,70000.0
2006-07-12 15:45:00,49.08,49.08,48.98,49.05,92700.0,30.9255,30.9255,30.8625,30.9066,92700.0
2006-07-12 15:50:00,49.05,49.06,48.99,49.01,76000.0,30.9066,30.9129,30.8688,30.8814,76000.0
2006-07-12 15:55:00,49.02,49.13,49.0,49.04,118500.0,30.8877,30.957,30.8751,30.9003,118500.0
2006-07-13 09:30:00,48.61,48.73,48.51,48.63,91600.0,30.6294,30.705,30.5663,30.642,91600.0
2006-07-13 09:35:00,48.62,48.64,48.5,48.51,121500.0,30.6357,30.6483,30.56,30.5663,121500.0
2006-07-13 09:40:00,48.51,48.52,48.39,48.43,73400.0,30.5663,30.5726,30.4907,30.5159,73400.0
2006-07-13 09:45:00,48.42,48.43,48.2,48.24,70300.0,30.5096,30.5159,30.371,30.3962,70300.0
2006-07-13 09:50:00,48.18,48.27,48.06,48.23,134600.0,30.3584,30.4151,30.2828,30.3899,134600.0
2006-07-13 09:55:00,48.21,48.34,48.21,48.34,68000.0,30.3773,30.4592,30.3773,30.4592,68000.0
2006-07-13 10:00:00,48.35,48.47,48.16,48.16,120500.0,30.4655,30.5411,30.3458,30.3458,120500.0
2006-07-13 10:05:00,48.15,48.2,48.1,48.14,107900.0,30.3395,30.371,30.308,30.3332,107900.0
2006-07-13 10:10:00,48.14,48.28,48.13,48.22,91300.0,30.3332,30.4214,30.3269,30.3836,91300.0
2006-07-13 10:15:00,48.24,48.24,48.11,48.12,35700.0,30.3962,30.3962,30.3143,30.3206,35700.0
2006-07-13 10:20:00,48.11,48.3,48.11,48.27,61700.0,30.3143,30.434,30.3143,30.4151,61700.0
2006-07-13 10:25:00,48.29,48.35,48.18,48.35,54000.0,30.4277,30.4655,30.3584,30.4655,54000.0
2006-07-13 10:30:00,48.34,48.57,48.34,48.53,52300.0,30.4592,30.6042,30.4592,30.5789,52300.0
2006-07-13 10:35:00,48.54,48.61,48.48,48.5,71700.0,30.5853,30.6294,30.5474,30.56,71700.0
2006-07-13 10:40:00,48.49,48.56,48.42,48.45,57600.0,30.5537,30.5979,30.5096,30.5285,57600.0
2006-07-13 10:45:00,48.45,48.45,48.35,48.4,19500.0,30.5285,30.5285,30.4655,30.497,19500.0
2006-07-13 10:50:00,48.41,48.44,48.35,48.39,32200.0,30.5033,30.5222,30.4655,30.4907,32200.0
2006-07-13 10:55:00,48.38,48.44,48.33,48.35,25200.0,30.4844,30.5222,30.4529,30.4655,25200.0
2006-07-13 11:00:00,48.34,48.38,48.3,48.35,24800.0,30.4592,30.4844,30.434,30.4655,24800.0
2006-07-13 11:05:00,48.38,48.44,48.38,48.38,13600.0,30.4844,30.5222,30.4844,30.4844,13600.0
2006-07-13 11:10:00,48.38,48.43,48.33,48.33,62300.0,30.4844,30.5159,30.4529,30.4529,62300.0
2006-07-13 11:15:00,48.34,48.44,48.3,48.3,24200.0,30.4592,30.5222,30.434,30.434,24200.0
2006-07-13 11:20:00,48.3,48.32,48.24,48.32,107100.0,30.434,30.4466,30.3962,30.4466,107100.0
2006-07-13 11:25:00,48.32,48.38,48.28,48.34,23200.0,30.4466,30.4844,30.4214,30.4592,23200.0
2006-07-13 11:30:00,48.34,48.4,48.34,48.35,28600.0,30.4592,30.497,30.4592,30.4655,28600.0
2006-07-13 11:35:00,48.34,48.42,48.34,48.41,51600.0,30.4592,30.5096,30.4592,30.5033,51600.0
2006-07-13 11:40:00,48.4,48.43,48.37,48.37,48400.0,30.497,30.5159,30.4781,30.4781,48400.0
2006-07-13 11:45:00,48.37,48.54,48.34,48.48,92700.0,30.4781,30.5853,30.4592,30.5474,92700.0
2006-07-13 11:50:00,48.48,48.62,48.48,48.62,18000.0,30.5474,30.6357,30.5474,30.6357,18000.0
2006-07-13 11:55:00,48.63,48.69,48.57,48.57,29700.0,30.642,30.6798,30.6042,30.6042,29700.0
2006-07-13 12:00:00,48.58,48.73,48.58,48.63,33100.0,30.6105,30.705,30.6105,30.642,33100.0
2006-07-13 12:05:00,48.63,48.7,48.6,48.7,23300.0,30.642,30.6861,30.6231,30.6861,23300.0
2006-07-13 12:10:00,48.69,48.79,48.66,48.79,39000.0,30.6798,30.7428,30.6609,30.7428,39000.0
2006-07-13 12:15:00,48.78,49.06,48.75,49.06,52300.0,30.7365,30.9129,30.7176,30.9129,52300.0
2006-07-13 12:20:00,49.1,49.1,48.82,48.82,69000.0,30.9381,30.9381,30.7617,30.7617,69000.0
2006-07-13 12:25:00,48.82,48.84,48.71,48.75,14900.0,30.7617,30.7743,30.6924,30.7176,14900.0
2006-07-13 12:30:00,48.76,48.78,48.71,48.75,33100.0,30.7239,30.7365,30.6924,30.7176,33100.0
2006-07-13 12:35:00,48.73,48.77,48.68,48.68,32800.0,30.705,30.7302,30.6735,30.6735,32800.0
2006-07-13 12:40:00,48.68,48.68,48.58,48.63,12800.0,30.6735,30.6735,30.6105,30.642,12800.0
2006-07-13 12:45:00,48.64,48.68,48.57,48.67,30500.0,30.6483,30.6735,30.6042,30.6672,30500.0
2006-07-13 12:50:00,48.66,48.7,48.64,48.66,47500.0,30.6609,30.6861,30.6483,30.6609,47500.0
2006-07-13 12:55:00,48.66,48.66,48.65,48.66,60400.0,30.6609,30.6609,30.6546,30.6609,60400.0
2006-07-13 13:00:00,48.66,48.71,48.66,48.67,30200.0,30.6609,30.6924,30.6609,30.6672,30200.0
2006-07-13 13:05:00,48.68,48.77,48.62,48.62,71400.0,30.6735,30.7302,30.6357,30.6357,71400.0
2006-07-13 13:10:00,48.62,48.67,48.59,48.66,39500.0,30.6357,30.6672,30.6168,30.6609,39500.0
2006-07-13 13:15:00,48.66,48.7,48.66,48.69,27200.0,30.6609,30.6861,30.6609,30.6798,27200.0
2006-07-13 13:20:00,48.71,48.75,48.68,48.7,77000.0,30.6924,30.7176,30.6735,30.6861,77000.0
2006-07-13 13:25:00,48.69,48.69,48.65,48.65,59500.0,30.6798,30.6798,30.6546,30.6546,59500.0
2006-07-13 13:30:00,48.66,48.68,48.64,48.64,84900.0,30.6609,30.6735,30.6483,30.6483,84900.0
2006-07-13 13:35:00,48.65,48.65,48.5,48.5,153500.0,30.6546,30.6546,30.56,30.56,153500.0
2006-07-13 13:40:00,48.51,48.51,48.4,48.48,40200.0,30.5663,30.5663,30.497,30.5474,40200.0
2006-07-13 13:45:00,48.48,48.56,48.48,48.5,19200.0,30.5474,30.5979,30.5474,30.56,19200.0
2006-07-13 13:50:00,48.48,48.54,48.45,48.52,41100.0,30.5474,30.5853,30.5285,30.5726,41100.0
2006-07-13 13:55:00,48.52,48.53,48.39,48.4,36600.0,30.5726,30.5789,30.4907,30.497,36600.0
2006-07-13 14:00:00,48.38,48.4,48.34,48.36,21200.0,30.4844,30.497,30.4592,30.4718,21200.0
2006-07-13 14:05:00,48.38,48.45,48.36,48.4,27300.0,30.4844,30.5285,30.4718,30.497,27300.0
2006-07-13 14:10:00,48.41,48.43,48.34,48.43,23900.0,30.5033,30.5159,30.4592,30.5159,23900.0
2006-07-13 14:15:00,48.44,48.47,48.37,48.37,31100.0,30.5222,30.5411,30.4781,30.4781,31100.0
2006-07-13 14:20:00,48.37,48.49,48.36,48.41,38500.0,30.4781,30.5537,30.4718,30.5033,38500.0
2006-07-13 14:25:00,48.41,48.43,48.37,48.37,36300.0,30.5033,30.5159,30.4781,30.4781,36300.0
2006-07-13 14:30:00,48.36,48.39,48.27,48.27,20700.0,30.4718,30.4907,30.4151,30.4151,20700.0
2006-07-13 14:35:00,48.28,48.34,48.26,48.33,28500.0,30.4214,30.4592,30.4088,30.4529,28500.0
2006-07-13 14:40:00,48.33,48.33,48.25,48.25,16800.0,30.4529,30.4529,30.4025,30.4025,16800.0
2006-07-13 14:45:00,48.26,48.26,48.16,48.17,71800.0,30.4088,30.4088,30.3458,30.3521,71800.0
2006-07-13 14:50:00,48.17,48.2,48.11,48.11,40200.0,30.3521,30.371,30.3143,30.3143,40200.0
2006-07-13 14:55:00,48.11,48.22,48.11,48.2,101600.0,30.3143,30.3836,30.3143,30.371,101600.0
2006-07-13 15:00:00,48.2,48.2,48.15,48.18,78700.0,30.371,30.371,30.3395,30.3584,78700.0
2006-07-13 15:05:00,48.17,48.35,48.17,48.31,60200.0,30.3521,30.4655,30.3521,30.4403,60200.0
2006-07-13 15:10:00,48.3,48.33,48.23,48.27,44200.0,30.434,30.4529,30.3899,30.4151,44200.0
2006-07-13 15:15:00,48.26,48.27,48.22,48.22,39600.0,30.4088,30.4151,30.3836,30.3836,39600.0
2006-07-13 15:20:00,48.22,48.31,48.22,48.31,44000.0,30.3836,30.4403,30.3836,30.4403,44000.0
2006-07-13 15:25:00,48.3,48.41,48.3,48.38,48200.0,30.434,30.5033,30.434,30.4844,48200.0
2006-07-13 15:30:00,48.39,48.47,48.38,48.44,112600.0,30.4907,30.5411,30.4844,30.5222,112600.0
2006-07-13 15:35:00,48.45,48.45,48.3,48.3,77300.0,30.5285,30.5285,30.434,30.434,77300.0
2006-07-13 15:40:00,48.3,48.33,48.26,48.3,91900.0,30.434,30.4529,30.4088,30.434,91900.0
2006-07-13 15:45:00,48.31,48.32,48.27,48.28,33400.0,30.4403,30.4466,30.4151,30.4214,33400.0
2006-07-13 15:50:00,48.27,48.73,48.27,48.61,115200.0,30.4151,30.705,30.4151,30.6294,115200.0
2006-07-13 15:55:00,48.61,48.64,48.44,48.48,175200.0,30.6294,30.6483,30.5222,30.5474,175200.0
2006-07-14 09:30:00,48.23,48.39,48.21,48.38,121500.0,30.3899,30.4907,30.3773,30.4844,121500.0
2006-07-14 09:35:00,48.34,48.36,48.23,48.25,75300.0,30.4592,30.4718,30.3899,30.4025,75300.0
2006-07-14 09:40:00,48.25,48.4,48.25,48.4,78100.0,30.4025,30.497,30.4025,30.497,78100.0
2006-07-14 09:45:00,48.4,48.45,48.33,48.4,158700.0,30.497,30.5285,30.4529,30.497,158700.0
2006-07-14 09:50:00,48.39,48.39,48.28,48.31,80800.0,30.4907,30.4907,30.4214,30.4403,80800.0
2006-07-14 09:55:00,48.31,48.49,48.28,48.29,100600.0,30.4403,30.5537,30.4214,30.4277,100600.0
2006-07-14 10:00:00,48.29,48.34,48.23,48.25,42300.0,30.4277,30.4592,30.3899,30.4025,42300.0
2006-07-14 10:05:00,48.23,48.25,48.07,48.1,66500.0,30.3899,30.4025,30.2891,30.308,66500.0
2006-07-14 10:10:00,48.14,48.26,48.08,48.17,41000.0,30.3332,30.4088,30.2954,30.3521,41000.0
2006-07-14 10:15:00,48.17,48.23,48.13,48.17,29100.0,30.3521,30.3899,30.3269,30.3521,29100.0
2006-07-14 10:20:00,48.18,48.27,48.17,48.23,37800.0,30.3584,30.4151,30.3521,30.3899,37800.0
2006-07-14 10:25:00,48.24,48.26,48.19,48.2,36000.0,30.3962,30.4088,30.3647,30.371,36000.0
2006-07-14 10:30:00,48.2,48.25,48.18,48.23,52500.0,30.371,30.4025,30.3584,30.3899,52500.0
2006-07-14 10:35:00,48.21,48.32,48.21,48.29,70600.0,30.3773,30.4466,30.3773,30.4277,70600.0
2006-07-14 10:40:00,48.28,48.49,48.26,48.49,44800.0,30.4214,30.5537,30.4088,30.5537,44800.0
2006-07-14 10:45:00,48.5,48.54,48.44,48.44,27600.0,30.56,30.5853,30.5222,30.5222,27600.0
2006-07-14 10:50:00,48.42,48.49,48.37,48.41,66000.0,30.5096,30.5537,30.4781,30.5033,66000.0
2006-07-14 10:55:00,48.39,48.43,48.31,48.31,27200.0,30.4907,30.5159,30.4403,30.4403,27200.0
2006-07-14 11:00:00,48.31,48.31,48.11,48.12,52900.0,30.4403,30.4403,30.3143,30.3206,52900.0
2006-07-14 11:05:00,48.13,48.23,48.09,48.09,50800.0,30.3269,30.3899,30.3017,30.3017,50800.0
2006-07-14 11:10:00,48.09,48.09,47.94,47.94,62900.0,30.3017,30.3017,30.2072,30.2072,62900.0
2006-07-14 11:15:00,47.94,48.0,47.88,47.98,88100.0,30.2072,30.245,30.1694,30.2324,88100.0
2006-07-14 11:20:00,48.0,48.01,47.89,47.89,45100.0,30.245,30.2513,30.1757,30.1757,45100.0
2006-07-14 11:25:00,47.89,47.89,47.81,47.83,66100.0,30.1757,30.1757,30.1253,30.1379,66100.0
2006-07-14 11:30:00,47.83,47.89,47.75,47.76,124400.0,30.1379,30.1757,30.0875,30.0938,124400.0
2006-07-14 11:35:00,47.74,47.75,47.61,47.61,76000.0,30.0812,30.0875,29.9993,29.9993,76000.0
2006-07-14 11:40:00,47.6,47.86,47.6,47.8,110300.0,29.993,30.1568,29.993,30.119,110300.0
2006-07-14 11:45:00,47.8,47.81,47.71,47.72,341200.0,30.119,30.1253,30.0623,30.0686,341200.0
2006-07-14 11:50:00,47.73,47.8,47.72,47.77,47700.0,30.0749,30.119,30.0686,30.1001,47700.0
2006-07-14 11:55:00,47.76,47.95,47.73,47.85,65600.0,30.0938,30.2135,30.0749,30.1505,65600.0
2006-07-14 12:00:00,47.86,47.91,47.81,47.83,545500.0,30.1568,30.1883,30.1253,30.1379,545500.0
2006-07-14 12:05:00,47.82,47.85,47.77,47.81,27500.0,30.1316,30.1505,30.1001,30.1253,27500.0
2006-07-14 12:10:00,47.83,47.84,47.75,47.81,25100.0,30.1379,30.1442,30.0875,30.1253,25100.0
2006-07-14 12:15:00,47.81,47.81,47.73,47.77,14900.0,30.1253,30.1253,30.0749,30.1001,14900.0
2006-07-14 12:20:00,47.77,47.77,47.7,47.73,40400.0,30.1001,30.1001,30.056,30.0749,40400.0
2006-07-14 12:25:00,47.75,47.77,47.68,47.72,30500.0,30.0875,30.1001,30.0434,30.0686,30500.0
2006-07-14 12:30:00,47.74,47.77,47.72,47.75,24400.0,30.0812,30.1001,30.0686,30.0875,24400.0
2006-07-14 12:35:00,47.74,47.77,47.7,47.76,44300.0,30.0812,30.1001,30.056,30.0938,44300.0
2006-07-14 12:40:00,47.78,47.84,47.71,47.81,30800.0,30.1064,30.1442,30.0623,30.1253,30800.0
2006-07-14 12:45:00,47.82,47.86,47.8,47.82,24800.0,30.1316,30.1568,30.119,30.1316,24800.0
2006-07-14 12:50:00,47.81,47.83,47.71,47.71,13400.0,30.1253,30.1379,30.0623,30.0623,13400.0
2006-07-14 12:55:00,47.71,47.74,47.7,47.7,14100.0,30.0623,30.0812,30.056,30.056,14100.0
2006-07-14 13:00:00,47.7,47.71,47.69,47.7,25200.0,30.056,30.0623,30.0497,30.056,25200.0
2006-07-14 13:05:00,47.69,47.69,47.53,47.53,70800.0,30.0497,30.0497,29.9488,29.9488,70800.0
2006-07-14 13:10:00,47.52,47.58,47.52,47.55,20800.0,29.9425,29.9804,29.9425,29.9614,20800.0
2006-07-14 13:15:00,47.54,47.56,47.52,47.52,12700.0,29.9551,29.9677,29.9425,29.9425,12700.0
2006-07-14 13:20:00,47.51,47.58,47.5,47.58,55900.0,29.9362,29.9804,29.9299,29.9804,55900.0
2006-07-14 13:25:00,47.59,47.61,47.53,47.54,38400.0,29.9867,29.9993,29.9488,29.9551,38400.0
2006-07-14 13:30:00,47.55,47.55,47.51,47.52,27300.0,29.9614,29.9614,29.9362,29.9425,27300.0
2006-07-14 13:35:00,47.51,47.68,47.51,47.68,54700.0,29.9362,30.0434,29.9362,30.0434,54700.0
2006-07-14 13:40:00,47.69,47.69,47.56,47.56,29200.0,30.0497,30.0497,29.9677,29.9677,29200.0
2006-07-14 13:45:00,47.58,47.59,47.54,47.54,15400.0,29.9804,29.9867,29.9551,29.9551,15400.0
2006-07-14 13:50:00,47.55,47.57,47.51,47.56,18900.0,29.9614,29.974,29.9362,29.9677,18900.0
2006-07-14 13:55:00,47.56,47.6,47.51,47.51,31600.0,29.9677,29.993,29.9362,29.9362,31600.0
2006-07-14 14:00:00,47.51,47.52,47.45,47.5,80600.0,29.9362,29.9425,29.8984,29.9299,80600.0
2006-07-14 14:05:00,47.5,47.53,47.44,47.53,45600.0,29.9299,29.9488,29.8921,29.9488,45600.0
2006-07-14 14:10:00,47.51,47.51,47.45,47.49,23400.0,29.9362,29.9362,29.8984,29.9236,23400.0
2006-07-14 14:15:00,47.49,47.64,47.48,47.64,34100.0,29.9236,30.0182,29.9173,30.0182,34100.0
2006-07-14 14:20:00,47.63,47.63,47.49,47.49,42800.0,30.0119,30.0119,29.9236,29.9236,42800.0
2006-07-14 14:25:00,47.48,47.49,47.35,47.41,42500.0,29.9173,29.9236,29.8354,29.8732,42500.0
2006-07-14 14:30:00,47.42,47.55,47.41,47.48,24600.0,29.8795,29.9614,29.8732,29.9173,24600.0
2006-07-14 14:35:00,47.49,47.5,47.44,47.44,18400.0,29.9236,29.9299,29.8921,29.8921,18400.0
2006-07-14 14:40:00,47.42,47.45,47.37,47.43,28100.0,29.8795,29.8984,29.848,29.8858,28100.0
2006-07-14 14:45:00,47.45,47.47,47.41,47.43,33200.0,29.8984,29.911,29.8732,29.8858,33200.0
2006-07-14 14:50:00,47.43,47.44,47.39,47.39,51500.0,29.8858,29.8921,29.8606,29.8606,51500.0
2006-07-14 14:55:00,47.38,47.39,47.34,47.38,35300.0,29.8543,29.8606,29.8291,29.8543,35300.0
2006-07-14 15:00:00,47.38,47.48,47.36,47.36,33500.0,29.8543,29.9173,29.8417,29.8417,33500.0
2006-07-14 15:05:00,47.37,47.43,47.36,47.37,32300.0,29.848,29.8858,29.8417,29.848,32300.0
2006-07-14 15:10:00,47.37,47.37,47.32,47.32,16200.0,29.848,29.848,29.8165,29.8165,16200.0
2006-07-14 15:15:00,47.33,47.36,47.31,47.36,48000.0,29.8228,29.8417,29.8102,29.8417,48000.0
2006-07-14 15:20:00,47.37,47.42,47.35,47.35,30600.0,29.848,29.8795,29.8354,29.8354,30600.0
2006-07-14 15:25:00,47.35,47.41,47.3,47.39,41200.0,29.8354,29.8732,29.8039,29.8606,41200.0
2006-07-14 15:30:00,47.39,47.44,47.37,47.39,42400.0,29.8606,29.8921,29.848,29.8606,42400.0
2006-07-14 15:35:00,47.39,47.49,47.33,47.49,49100.0,29.8606,29.9236,29.8228,29.9236,49100.0
2006-07-14 15:40:00,47.49,47.53,47.36,47.43,69200.0,29.9236,29.9488,29.8417,29.8858,69200.0
2006-07-14 15:45:00,47.43,47.63,47.43,47.6,50600.0,29.8858,30.0119,29.8858,29.993,50600.0
2006-07-14 15:50:00,47.61,47.9,47.6,47.86,134900.0,29.9993,30.182,29.993,30.1568,134900.0
2006-07-14 15:55:00,47.86,47.87,47.75,47.82,177200.0,30.1568,30.1631,30.0875,30.1316,177200.0
2006-07-17 09:30:00,47.93,48.18,47.93,48.16,128500.0,30.2009,30.3584,30.2009,30.3458,128500.0
2006-07-17 09:35:00,48.17,48.56,48.16,48.54,106300.0,30.3521,30.5979,30.3458,30.5853,106300.0
2006-07-17 09:40:00,48.54,48.65,48.51,48.59,220200.0,30.5853,30.6546,30.5663,30.6168,220200.0
2006-07-17 09:45:00,48.54,48.61,48.51,48.6,153600.0,30.5853,30.6294,30.5663,30.6231,153600.0
2006-07-17 09:50:00,48.65,48.85,48.58,48.66,265200.0,30.6546,30.7806,30.6105,30.6609,265200.0
2006-07-17 09:55:00,48.66,48.74,48.41,48.52,79700.0,30.6609,30.7113,30.5033,30.5726,79700.0
2006-07-17 10:00:00,48.51,48.54,48.33,48.43,50400.0,30.5663,30.5853,30.4529,30.5159,50400.0
2006-07-17 10:05:00,48.42,48.46,48.3,48.3,54000.0,30.5096,30.5348,30.434,30.434,54000.0
2006-07-17 10:10:00,48.3,48.31,48.15,48.15,113300.0,30.434,30.4403,30.3395,30.3395,113300.0
2006-07-17 10:15:00,48.15,48.22,48.12,48.15,293400.0,30.3395,30.3836,30.3206,30.3395,293400.0
2006-07-17 10:20:00,48.15,48.18,48.12,48.12,59200.0,30.3395,30.3584,30.3206,30.3206,59200.0
2006-07-17 10:25:00,48.12,48.16,47.84,47.91,147800.0,30.3206,30.3458,30.1442,30.1883,147800.0
2006-07-17 10:30:00,47.91,47.92,47.69,47.78,155800.0,30.1883,30.1946,30.0497,30.1064,155800.0
2006-07-17 10:35:00,47.78,47.84,47.73,47.79,94600.0,30.1064,30.1442,30.0749,30.1127,94600.0
2006-07-17 10:40:00,47.77,47.94,47.73,47.9,63700.0,30.1001,30.2072,30.0749,30.182,63700.0
2006-07-17 10:45:00,47.9,48.1,47.9,47.94,50800.0,30.182,30.308,30.182,30.2072,50800.0
2006-07-17 10:50:00,47.91,47.97,47.86,47.9,34700.0,30.1883,30.2261,30.1568,30.182,34700.0
2006-07-17 10:55:00,47.94,48.02,47.9,48.0,1138700.0,30.2072,30.2576,30.182,30.245,1138700.0
2006-07-17 11:00:00,48.0,48.05,47.93,47.99,31500.0,30.245,30.2765,30.2009,30.2387,31500.0
2006-07-17 11:05:00,48.0,48.0,47.88,47.91,30300.0,30.245,30.245,30.1694,30.1883,30300.0
2006-07-17 11:10:00,47.94,48.0,47.94,47.98,51800.0,30.2072,30.245,30.2072,30.2324,51800.0
2006-07-17 11:15:00,47.98,48.0,47.92,47.99,80000.0,30.2324,30.245,30.1946,30.2387,80000.0
2006-07-17 11:20:00,48.0,48.0,47.83,47.87,28400.0,30.245,30.245,30.1379,30.1631,28400.0
2006-07-17 11:25:00,47.84,47.91,47.84,47.91,23400.0,30.1442,30.1883,30.1442,30.1883,23400.0
2006-07-17 11:30:00,47.91,47.97,47.86,47.95,26700.0,30.1883,30.2261,30.1568,30.2135,26700.0
2006-07-17 11:35:00,47.93,47.94,47.81,47.82,38700.0,30.2009,30.2072,30.1253,30.1316,38700.0
2006-07-17 11:40:00,47.82,47.92,47.81,47.89,50600.0,30.1316,30.1946,30.1253,30.1757,50600.0
2006-07-17 11:45:00,47.91,47.95,47.88,47.93,46500.0,30.1883,30.2135,30.1694,30.2009,46500.0
2006-07-17 11:50:00,47.89,47.96,47.83,47.83,42700.0,30.1757,30.2198,30.1379,30.1379,42700.0
2006-07-17 11:55:00,47.85,47.85,47.73,47.76,30400.0,30.1505,30.1505,30.0749,30.0938,30400.0
2006-07-17 12:00:00,47.76,47.79,47.63,47.63,86700.0,30.0938,30.1127,30.0119,30.0119,86700.0
2006-07-17 12:05:00,47.63,47.69,47.63,47.68,35700.0,30.0119,30.0497,30.0119,30.0434,35700.0
2006-07-17 12:10:00,47.69,47.73,47.64,47.66,22900.0,30.0497,30.0749,30.0182,30.0308,22900.0
2006-07-17 12:15:00,47.66,47.75,47.65,47.69,21400.0,30.0308,30.0875,30.0245,30.0497,21400.0
2006-07-17 12:20:00,47.68,47.7,47.62,47.62,23500.0,30.0434,30.056,30.0056,30.0056,23500.0
2006-07-17 12:25:00,47.64,47.64,47.53,47.55,55700.0,30.0182,30.0182,29.9488,29.9614,55700.0
2006-07-17 12:30:00,47.55,47.58,47.53,47.57,137000.0,29.9614,29.9804,29.9488,29.974,137000.0
2006-07-17 12:35:00,47.58,47.59,47.57,47.58,39900.0,29.9804,29.9867,29.974,29.9804,39900.0
2006-07-17 12:40:00,47.57,47.59,47.5,47.5,111500.0,29.974,29.9867,29.9299,29.9299,111500.0
2006-07-17 12:45:00,47.5,47.5,47.4,47.41,80900.0,29.9299,29.9299,29.8669,29.8732,80900.0
2006-07-17 12:50:00,47.44,47.51,47.43,47.47,53000.0,29.8921,29.9362,29.8858,29.911,53000.0
2006-07-17 12:55:00,47.48,47.5,47.44,47.47,42600.0,29.9173,29.9299,29.8921,29.911,42600.0
2006-07-17 13:00:00,47.46,47.55,47.45,47.51,85800.0,29.9047,29.9614,29.8984,29.9362,85800.0
2006-07-17 13:05:00,47.53,47.55,47.51,47.54,47900.0,29.9488,29.9614,29.9362,29.9551,47900.0
2006-07-17 13:10:00,47.54,47.57,47.53,47.56,44800.0,29.9551,29.974,29.9488,29.9677,44800.0
2006-07-17 13:15:00,47.56,47.56,47.49,47.55,59600.0,29.9677,29.9677,29.9236,29.9614,59600.0
2006-07-17 13:20:00,47.54,47.59,47.54,47.54,58900.0,29.9551,29.9867,29.9551,29.9551,58900.0
2006-07-17 13:25:00,47.55,47.57,47.49,47.5,76800.0,29.9614,29.974,29.9236,29.9299,76800.0
2006-07-17 13:30:00,47.51,47.52,47.48,47.5,29700.0,29.9362,29.9425,29.9173,29.9299,29700.0
2006-07-17 13:35:00,47.5,47.51,47.42,47.43,27400.0,29.9299,29.9362,29.8795,29.8858,27400.0
2006-07-17 13:40:00,47.43,47.5,47.4,47.49,35900.0,29.8858,29.9299,29.8669,29.9236,35900.0
2006-07-17 13:45:00,47.48,47.5,47.44,47.48,17800.0,29.9173,29.9299,29.8921,29.9173,17800.0
2006-07-17 13:50:00,47.47,47.53,47.46,47.51,85300.0,29.911,29.9488,29.9047,29.9362,85300.0
2006-07-17 13:55:00,47.49,47.6,47.49,47.58,96300.0,29.9236,29.993,29.9236,29.9804,96300.0
2006-07-17 14:00:00,47.59,47.63,47.57,47.6,77100.0,29.9867,30.0119,29.974,29.993,77100.0
2006-07-17 14:05:00,47.6,47.6,47.55,47.6,90000.0,29.993,29.993,29.9614,29.993,90000.0
2006-07-17 14:10:00,47.6,47.61,47.55,47.56,27600.0,29.993,29.9993,29.9614,29.9677,27600.0
2006-07-17 14:15:00,47.56,47.6,47.55,47.6,26500.0,29.9677,29.993,29.9614,29.993,26500.0
2006-07-17 14:20:00,47.59,47.62,47.57,47.59,62400.0,29.9867,30.0056,29.974,29.9867,62400.0
2006-07-17 14:25:00,47.58,47.6,47.55,47.59,88500.0,29.9804,29.993,29.9614,29.9867,88500.0
2006-07-17 14:30:00,47.58,47.64,47.57,47.64,131400.0,29.9804,30.0182,29.974,30.0182,131400.0
2006-07-17 14:35:00,47.63,47.7,47.63,47.7,36300.0,30.0119,30.056,30.0119,30.056,36300.0
2006-07-17 14:40:00,47.7,47.7,47.57,47.57,71100.0,30.056,30.056,29.974,29.974,71100.0
2006-07-17 14:45:00,47.58,47.71,47.57,47.67,32800.0,29.9804,30.0623,29.974,30.0371,32800.0
2006-07-17 14:50:00,47.67,47.67,47.61,47.64,34200.0,30.0371,30.0371,29.9993,30.0182,34200.0
2006-07-17 14:55:00,47.65,47.74,47.65,47.72,83200.0,30.0245,30.0812,30.0245,30.0686,83200.0
2006-07-17 15:00:00,47.71,47.71,47.62,47.65,37700.0,30.0623,30.0623,30.0056,30.0245,37700.0
2006-07-17 15:05:00,47.64,47.65,47.5,47.5,70400.0,30.0182,30.0245,29.9299,29.9299,70400.0
2006-07-17 15:10:00,47.51,47.6,47.5,47.56,53500.0,29.9362,29.993,29.9299,29.9677,53500.0
2006-07-17 15:15:00,47.56,47.57,47.53,47.54,55300.0,29.9677,29.974,29.9488,29.9551,55300.0
2006-07-17 15:20:00,47.54,47.56,47.52,47.52,79300.0,29.9551,29.9677,29.9425,29.9425,79300.0
2006-07-17 15:25:00,47.53,47.58,47.51,47.52,106100.0,29.9488,29.9804,29.9362,29.9425,106100.0
2006-07-17 15:30:00,47.53,47.58,47.49,47.5,105300.0,29.9488,29.9804,29.9236,29.9299,105300.0
2006-07-17 15:35:00,47.5,47.58,47.5,47.57,58800.0,29.9299,29.9804,29.9299,29.974,58800.0
2006-07-17 15:40:00,47.57,47.63,47.54,47.6,133100.0,29.974,30.0119,29.9551,29.993,133100.0
2006-07-17 15:45:00,47.6,47.66,47.57,47.59,86800.0,29.993,30.0308,29.974,29.9867,86800.0
2006-07-17 15:50:00,47.58,47.6,47.5,47.52,95800.0,29.9804,29.993,29.9299,29.9425,95800.0
2006-07-17 15:55:00,47.52,47.54,47.48,47.54,119200.0,29.9425,29.9551,29.9173,29.9551,119200.0
2006-07-18 09:30:00,45.9,46.1,45.9,45.97,768300.0,28.9218,29.0478,28.9218,28.9659,768300.0
2006-07-18 09:35:00,45.95,46.0,45.78,45.8,461900.0,28.9533,28.9848,28.8462,28.8588,461900.0
2006-07-18 09:40:00,45.8,45.96,45.75,45.87,527100.0,28.8588,28.9596,28.8273,28.9029,527100.0
2006-07-18 09:45:00,45.85,46.08,45.85,45.95,470300.0,28.8903,29.0352,28.8903,28.9533,470300.0
2006-07-18 09:50:00,45.95,46.0,45.62,45.62,592700.0,28.9533,28.9848,28.7453,28.7453,592700.0
2006-07-18 09:55:00,45.63,45.85,45.6,45.68,246500.0,28.7516,28.8903,28.7327,28.7832,246500.0
2006-07-18 10:00:00,45.66,45.67,45.52,45.6,288600.0,28.7706,28.7769,28.6823,28.7327,288600.0
2006-07-18 10:05:00,45.6,45.64,45.39,45.4,514600.0,28.7327,28.7579,28.6004,28.6067,514600.0
2006-07-18 10:10:00,45.4,45.43,45.24,45.24,534800.0,28.6067,28.6256,28.5059,28.5059,534800.0
2006-07-18 10:15:00,45.24,45.39,45.02,45.24,519200.0,28.5059,28.6004,28.3673,28.5059,519200.0
2006-07-18 10:20:00,45.23,45.29,45.1,45.1,389800.0,28.4996,28.5374,28.4177,28.4177,389800.0
2006-07-18 10:25:00,45.09,45.2,45.08,45.15,386700.0,28.4114,28.4807,28.4051,28.4492,386700.0
2006-07-18 10:30:00,45.16,45.16,45.03,45.04,237600.0,28.4555,28.4555,28.3736,28.3799,237600.0
2006-07-18 10:35:00,45.05,45.09,44.9,45.02,421600.0,28.3862,28.4114,28.2917,28.3673,421600.0
2006-07-18 10:40:00,45.06,45.1,44.91,44.95,233400.0,28.3925,28.4177,28.298,28.3232,233400.0
2006-07-18 10:45:00,44.95,44.97,44.7,44.9,223100.0,28.3232,28.3358,28.1657,28.2917,223100.0
2006-07-18 10:50:00,44.93,45.05,44.88,45.0,425000.0,28.3106,28.3862,28.2791,28.3547,425000.0
2006-07-18 10:55:00,45.0,45.11,44.97,45.03,676000.0,28.3547,28.424,28.3358,28.3736,676000.0
2006-07-18 11:00:00,45.03,45.13,44.99,45.12,243000.0,28.3736,28.4366,28.3484,28.4303,243000.0
2006-07-18 11:05:00,45.13,45.13,44.99,45.02,607200.0,28.4366,28.4366,28.3484,28.3673,607200.0
2006-07-18 11:10:00,45.02,45.03,44.97,44.99,237400.0,28.3673,28.3736,28.3358,28.3484,237400.0
2006-07-18 11:15:00,45.0,45.0,44.93,44.97,292600.0,28.3547,28.3547,28.3106,28.3358,292600.0
2006-07-18 11:20:00,44.97,45.09,44.96,45.02,212900.0,28.3358,28.4114,28.3295,28.3673,212900.0
2006-07-18 11:25:00,45.03,45.17,45.02,45.11,213600.0,28.3736,28.4618,28.3673,28.424,213600.0
2006-07-18 11:30:00,45.11,45.15,45.0,45.03,297000.0,28.424,28.4492,28.3547,28.3736,297000.0
2006-07-18 11:35:00,45.03,45.07,44.97,45.03,132400.0,28.3736,28.3988,28.3358,28.3736,132400.0
2006-07-18 11:40:00,45.03,45.05,45.01,45.04,169400.0,28.3736,28.3862,28.361,28.3799,169400.0
2006-07-18 11:45:00,45.04,45.05,44.96,45.02,227900.0,28.3799,28.3862,28.3295,28.3673,227900.0
2006-07-18 11:50:00,45.02,45.04,44.97,45.01,90900.0,28.3673,28.3799,28.3358,28.361,90900.0
2006-07-18 11:55:00,45.02,45.05,45.01,45.02,41300.0,28.3673,28.3862,28.361,28.3673,41300.0
2006-07-18 12:00:00,45.02,45.05,45.0,45.03,241600.0,28.3673,28.3862,28.3547,28.3736,241600.0
2006-07-18 12:05:00,45.01,45.03,45.0,45.01,204300.0,28.361,28.3736,28.3547,28.361,204300.0
2006-07-18 12:10:00,45.01,45.03,44.99,45.0,136200.0,28.361,28.3736,28.3484,28.3547,136200.0
2006-07-18 12:15:00,44.99,45.0,44.91,44.98,111400.0,28.3484,28.3547,28.298,28.3421,111400.0
2006-07-18 12:20:00,44.98,45.02,44.98,45.01,172400.0,28.3421,28.3673,28.3421,28.361,172400.0
2006-07-18 12:25:00,45.0,45.04,44.97,45.03,149900.0,28.3547,28.3799,28.3358,28.3736,149900.0
2006-07-18 12:30:00,45.03,45.03,44.97,44.98,120500.0,28.3736,28.3736,28.3358,28.3421,120500.0
2006-07-18 12:35:00,44.98,45.07,44.98,45.04,98900.0,28.3421,28.3988,28.3421,28.3799,98900.0
2006-07-18 12:40:00,45.02,45.06,45.01,45.03,34500.0,28.3673,28.3925,28.361,28.3736,34500.0
2006-07-18 12:45:00,45.02,45.04,44.99,45.0,117600.0,28.3673,28.3799,28.3484,28.3547,117600.0
2006-07-18 12:50:00,45.0,45.0,44.97,45.0,127800.0,28.3547,28.3547,28.3358,28.3547,127800.0
2006-07-18 12:55:00,45.0,45.0,44.93,44.98,79700.0,28.3547,28.3547,28.3106,28.3421,79700.0
2006-07-18 13:00:00,44.98,44.98,44.93,44.97,96500.0,28.3421,28.3421,28.3106,28.3358,96500.0
2006-07-18 13:05:00,44.96,44.99,44.96,44.96,50600.0,28.3295,28.3484,28.3295,28.3295,50600.0
2006-07-18 13:10:00,44.97,45.01,44.93,45.0,224800.0,28.3358,28.361,28.3106,28.3547,224800.0
2006-07-18 13:15:00,45.0,45.02,44.98,45.0,192100.0,28.3547,28.3673,28.3421,28.3547,192100.0
2006-07-18 13:20:00,44.99,45.02,44.94,44.99,184000.0,28.3484,28.3673,28.3169,28.3484,184000.0
2006-07-18 13:25:00,44.99,45.01,44.98,45.0,68800.0,28.3484,28.361,28.3421,28.3547,68800.0
2006-07-18 13:30:00,45.01,45.07,44.98,44.99,120700.0,28.361,28.3988,28.3421,28.3484,120700.0
2006-07-18 13:35:00,44.99,45.04,44.98,45.04,79800.0,28.3484,28.3799,28.3421,28.3799,79800.0
2006-07-18 13:40:00,45.04,45.06,44.98,44.99,132500.0,28.3799,28.3925,28.3421,28.3484,132500.0
2006-07-18 13:45:00,44.98,45.0,44.93,44.99,83800.0,28.3421,28.3547,28.3106,28.3484,83800.0
2006-07-18 13:50:00,44.99,45.02,44.97,45.02,95300.0,28.3484,28.3673,28.3358,28.3673,95300.0
2006-07-18 13:55:00,45.01,45.08,45.01,45.04,150000.0,28.361,28.4051,28.361,28.3799,150000.0
2006-07-18 14:00:00,45.04,45.06,45.02,45.06,88000.0,28.3799,28.3925,28.3673,28.3925,88000.0
2006-07-18 14:05:00,45.05,45.1,45.03,45.04,47600.0,28.3862,28.4177,28.3736,28.3799,47600.0
2006-07-18 14:10:00,45.04,45.08,45.0,45.02,58100.0,28.3799,28.4051,28.3547,28.3673,58100.0
2006-07-18 14:15:00,45.03,45.13,45.01,45.09,194500.0,28.3736,28.4366,28.361,28.4114,194500.0
2006-07-18 14:20:00,45.11,45.11,45.05,45.07,84500.0,28.424,28.424,28.3862,28.3988,84500.0
2006-07-18 14:25:00,45.07,45.17,45.06,45.12,108900.0,28.3988,28.4618,28.3925,28.4303,108900.0
2006-07-18 14:30:00,45.13,45.17,45.09,45.16,142600.0,28.4366,28.4618,28.4114,28.4555,142600.0
2006-07-18 14:35:00,45.16,45.4,45.16,45.28,215600.0,28.4555,28.6067,28.4555,28.5311,215600.0
2006-07-18 14:40:00,45.28,45.37,45.24,45.37,369400.0,28.5311,28.5878,28.5059,28.5878,369400.0
2006-07-18 14:45:00,45.37,45.38,45.3,45.37,142200.0,28.5878,28.5941,28.5437,28.5878,142200.0
2006-07-18 14:50:00,45.38,45.43,45.35,45.39,154900.0,28.5941,28.6256,28.5752,28.6004,154900.0
2006-07-18 14:55:00,45.32,45.4,45.32,45.37,164200.0,28.5563,28.6067,28.5563,28.5878,164200.0
2006-07-18 15:00:00,45.37,45.44,45.37,45.41,154400.0,28.5878,28.6319,28.5878,28.613,154400.0
2006-07-18 15:05:00,45.43,45.43,45.3,45.3,182100.0,28.6256,28.6256,28.5437,28.5437,182100.0
2006-07-18 15:10:00,45.3,45.3,45.15,45.23,200800.0,28.5437,28.5437,28.4492,28.4996,200800.0
2006-07-18 15:15:00,45.22,45.36,45.22,45.35,160700.0,28.4933,28.5815,28.4933,28.5752,160700.0
2006-07-18 15:20:00,45.36,45.36,45.25,45.28,204900.0,28.5815,28.5815,28.5122,28.5311,204900.0
2006-07-18 15:25:00,45.27,45.3,45.13,45.18,142200.0,28.5248,28.5437,28.4366,28.4681,142200.0
2006-07-18 15:30:00,45.18,45.34,45.16,45.29,166800.0,28.4681,28.5689,28.4555,28.5374,166800.0
2006-07-18 15:35:00,45.29,45.31,45.25,45.28,98600.0,28.5374,28.55,28.5122,28.5311,98600.0
2006-07-18 15:40:00,45.28,45.42,45.25,45.41,147900.0,28.5311,28.6193,28.5122,28.613,147900.0
2006-07-18 15:45:00,45.45,45.5,45.41,45.47,266600.0,28.6382,28.6697,28.613,28.6508,266600.0
2006-07-18 15:50:00,45.47,45.49,45.36,45.4,195600.0,28.6508,28.6634,28.5815,28.6067,195600.0
2006-07-18 15:55:00,45.4,45.51,45.4,45.5,200000.0,28.6067,28.676,28.6067,28.6697,200000.0
2006-07-19 09:30:00,45.78,45.99,45.76,45.95,264400.0,28.8462,28.9785,28.8336,28.9533,264400.0
2006-07-19 09:35:00,45.94,46.07,45.91,46.01,185200.0,28.947,29.0289,28.9281,28.9911,185200.0
2006-07-19 09:40:00,46.0,46.02,45.7,45.88,174900.0,28.9848,28.9974,28.7958,28.9092,174900.0
2006-07-19 09:45:00,45.9,45.91,45.8,45.85,181700.0,28.9218,28.9281,28.8588,28.8903,181700.0
2006-07-19 09:50:00,45.85,45.91,45.7,45.84,154800.0,28.8903,28.9281,28.7958,28.884,154800.0
2006-07-19 09:55:00,45.86,45.91,45.75,45.81,263500.0,28.8966,28.9281,28.8273,28.8651,263500.0
2006-07-19 10:00:00,45.81,45.88,45.7,45.84,273400.0,28.8651,28.9092,28.7958,28.884,273400.0
2006-07-19 10:05:00,45.84,46.18,45.83,46.06,206500.0,28.884,29.0982,28.8777,29.0226,206500.0
2006-07-19 10:10:00,46.06,46.25,46.0,46.25,155200.0,29.0226,29.1423,28.9848,29.1423,155200.0
2006-07-19 10:15:00,46.25,46.35,46.23,46.33,104100.0,29.1423,29.2053,29.1297,29.1927,104100.0
2006-07-19 10:20:00,46.32,46.34,45.96,45.98,103400.0,29.1864,29.199,28.9596,28.9722,103400.0
2006-07-19 10:25:00,45.98,46.05,45.92,46.05,90300.0,28.9722,29.0163,28.9344,29.0163,90300.0
2006-07-19 10:30:00,46.01,46.26,46.01,46.16,79600.0,28.9911,29.1486,28.9911,29.0856,79600.0
2006-07-19 10:35:00,46.2,46.3,46.16,46.19,91100.0,29.1108,29.1738,29.0856,29.1045,91100.0
2006-07-19 10:40:00,46.2,46.23,46.16,46.23,89700.0,29.1108,29.1297,29.0856,29.1297,89700.0
2006-07-19 10:45:00,46.23,46.25,46.09,46.09,65900.0,29.1297,29.1423,29.0415,29.0415,65900.0
2006-07-19 10:50:00,46.09,46.09,45.99,46.0,180800.0,29.0415,29.0415,28.9785,28.9848,180800.0
2006-07-19 10:55:00,46.02,46.15,45.99,46.1,87000.0,28.9974,29.0793,28.9785,29.0478,87000.0
2006-07-19 11:00:00,46.1,46.1,46.04,46.07,73600.0,29.0478,29.0478,29.01,29.0289,73600.0
2006-07-19 11:05:00,46.07,46.09,46.03,46.06,132800.0,29.0289,29.0415,29.0037,29.0226,132800.0
2006-07-19 11:10:00,46.06,46.09,46.02,46.03,132800.0,29.0226,29.0415,28.9974,29.0037,132800.0
2006-07-19 11:15:00,46.02,46.04,45.95,46.03,150300.0,28.9974,29.01,28.9533,29.0037,150300.0
2006-07-19 11:20:00,46.03,46.05,46.01,46.04,43800.0,29.0037,29.0163,28.9911,29.01,43800.0
2006-07-19 11:25:00,46.04,46.06,45.97,45.97,81100.0,29.01,29.0226,28.9659,28.9659,81100.0
2006-07-19 11:30:00,45.99,46.01,45.95,45.99,195500.0,28.9785,28.9911,28.9533,28.9785,195500.0
2006-07-19 11:35:00,45.98,46.06,45.96,46.05,153700.0,28.9722,29.0226,28.9596,29.0163,153700.0
2006-07-19 11:40:00,46.04,46.05,46.01,46.02,63100.0,29.01,29.0163,28.9911,28.9974,63100.0
2006-07-19 11:45:00,46.03,46.05,46.0,46.05,58400.0,29.0037,29.0163,28.9848,29.0163,58400.0
2006-07-19 11:50:00,46.04,46.05,46.03,46.05,51300.0,29.01,29.0163,29.0037,29.0163,51300.0
2006-07-19 11:55:00,46.05,46.05,45.99,46.0,24300.0,29.0163,29.0163,28.9785,28.9848,24300.0
2006-07-19 12:00:00,45.99,46.01,45.83,45.83,49400.0,28.9785,28.9911,28.8777,28.8777,49400.0
2006-07-19 12:05:00,45.83,45.98,45.82,45.92,53300.0,28.8777,28.9722,28.8714,28.9344,53300.0
2006-07-19 12:10:00,45.91,45.92,45.84,45.88,53800.0,28.9281,28.9344,28.884,28.9092,53800.0
2006-07-19 12:15:00,45.86,45.88,45.77,45.79,32400.0,28.8966,28.9092,28.8399,28.8525,32400.0
2006-07-19 12:20:00,45.79,45.79,45.68,45.75,92800.0,28.8525,28.8525,28.7832,28.8273,92800.0
2006-07-19 12:25:00,45.75,45.75,45.65,45.68,32900.0,28.8273,28.8273,28.7642,28.7832,32900.0
2006-07-19 12:30:00,45.68,45.75,45.67,45.74,33900.0,28.7832,28.8273,28.7769,28.821,33900.0
2006-07-19 12:35:00,45.74,45.84,45.73,45.84,16100.0,28.821,28.884,28.8147,28.884,16100.0
2006-07-19 12:40:00,45.84,45.86,45.82,45.85,101700.0,28.884,28.8966,28.8714,28.8903,101700.0
2006-07-19 12:45:00,45.83,45.86,45.8,45.84,36500.0,28.8777,28.8966,28.8588,28.884,36500.0
2006-07-19 12:50:00,45.83,45.88,45.8,45.87,83400.0,28.8777,28.9092,28.8588,28.9029,83400.0
2006-07-19 12:55:00,45.87,45.91,45.84,45.89,68800.0,28.9029,28.9281,28.884,28.9155,68800.0
2006-07-19 13:00:00,45.89,45.89,45.77,45.79,88400.0,28.9155,28.9155,28.8399,28.8525,88400.0
2006-07-19 13:05:00,45.78,45.84,45.77,45.82,145800.0,28.8462,28.884,28.8399,28.8714,145800.0
2006-07-19 13:10:00,45.82,45.87,45.8,45.86,66800.0,28.8714,28.9029,28.8588,28.8966,66800.0
2006-07-19 13:15:00,45.86,45.96,45.85,45.95,107200.0,28.8966,28.9596,28.8903,28.9533,107200.0
2006-07-19 13:20:00,45.96,46.01,45.95,46.0,44600.0,28.9596,28.9911,28.9533,28.9848,44600.0
2006-07-19 13:25:00,45.99,46.02,45.92,45.94,74900.0,28.9785,28.9974,28.9344,28.947,74900.0
2006-07-19 13:30:00,45.93,45.98,45.92,45.98,71400.0,28.9407,28.9722,28.9344,28.9722,71400.0
2006-07-19 13:35:00,45.98,46.0,45.9,45.94,101200.0,28.9722,28.9848,28.9218,28.947,101200.0
2006-07-19 13:40:00,45.93,45.97,45.93,45.93,39100.0,28.9407,28.9659,28.9407,28.9407,39100.0
2006-07-19 13:45:00,45.95,45.95,45.91,45.94,52700.0,28.9533,28.9533,28.9281,28.947,52700.0
2006-07-19 13:50:00,45.94,45.94,45.68,45.71,99800.0,28.947,28.947,28.7832,28.8021,99800.0
2006-07-19 13:55:00,45.72,45.77,45.72,45.75,52900.0,28.8084,28.8399,28.8084,28.8273,52900.0
2006-07-19 14:00:00,45.76,45.86,45.75,45.79,54200.0,28.8336,28.8966,28.8273,28.8525,54200.0
2006-07-19 14:05:00,45.77,45.87,45.74,45.86,47200.0,28.8399,28.9029,28.821,28.8966,47200.0
2006-07-19 14:10:00,45.86,45.92,45.83,45.83,37700.0,28.8966,28.9344,28.8777,28.8777,37700.0
2006-07-19 14:15:00,45.81,45.87,45.78,45.86,33200.0,28.8651,28.9029,28.8462,28.8966,33200.0
2006-07-19 14:20:00,45.86,45.89,45.82,45.83,35100.0,28.8966,28.9155,28.8714,28.8777,35100.0
2006-07-19 14:25:00,45.83,45.87,45.76,45.79,98800.0,28.8777,28.9029,28.8336,28.8525,98800.0
2006-07-19 14:30:00,45.79,45.81,45.74,45.75,63100.0,28.8525,28.8651,28.821,28.8273,63100.0
2006-07-19 14:35:00,45.74,45.77,45.7,45.74,44500.0,28.821,28.8399,28.7958,28.821,44500.0
2006-07-19 14:40:00,45.73,45.84,45.73,45.75,36800.0,28.8147,28.884,28.8147,28.8273,36800.0
2006-07-19 14:45:00,45.76,45.83,45.68,45.68,54200.0,28.8336,28.8777,28.7832,28.7832,54200.0
2006-07-19 14:50:00,45.68,45.68,45.57,45.6,121800.0,28.7832,28.7832,28.7138,28.7327,121800.0
2006-07-19 14:55:00,45.58,45.68,45.56,45.66,119500.0,28.7201,28.7832,28.7075,28.7706,119500.0
2006-07-19 15:00:00,45.66,45.68,45.59,45.62,110700.0,28.7706,28.7832,28.7264,28.7453,110700.0
2006-07-19 15:05:00,45.6,45.64,45.54,45.6,91600.0,28.7327,28.7579,28.6949,28.7327,91600.0
2006-07-19 15:10:00,45.59,45.61,45.53,45.61,65700.0,28.7264,28.739,28.6886,28.739,65700.0
2006-07-19 15:15:00,45.59,45.62,45.53,45.54,86100.0,28.7264,28.7453,28.6886,28.6949,86100.0
2006-07-19 15:20:00,45.54,45.54,45.46,45.49,120600.0,28.6949,28.6949,28.6445,28.6634,120600.0
2006-07-19 15:25:00,45.48,45.55,45.46,45.53,87600.0,28.6571,28.7012,28.6445,28.6886,87600.0
2006-07-19 15:30:00,45.53,45.53,45.46,45.5,110100.0,28.6886,28.6886,28.6445,28.6697,110100.0
2006-07-19 15:35:00,45.5,45.62,45.49,45.6,128600.0,28.6697,28.7453,28.6634,28.7327,128600.0
2006-07-19 15:40:00,45.6,45.76,45.6,45.74,132300.0,28.7327,28.8336,28.7327,28.821,132300.0
2006-07-19 15:45:00,45.75,45.77,45.49,45.77,223200.0,28.8273,28.8399,28.6634,28.8399,223200.0
2006-07-19 15:50:00,45.77,45.8,45.49,45.74,136000.0,28.8399,28.8588,28.6634,28.821,136000.0
2006-07-19 15:55:00,45.74,45.75,45.49,45.72,160200.0,28.821,28.8273,28.6634,28.8084,160200.0
2006-07-20 09:30:00,46.0,46.02,45.85,45.94,123200.0,28.9848,28.9974,28.8903,28.947,123200.0
2006-07-20 09:35:00,45.93,46.02,45.89,46.01,65000.0,28.9407,28.9974,28.9155,28.9911,65000.0
2006-07-20 09:40:00,46.01,46.06,46.01,46.05,105700.0,28.9911,29.0226,28.9911,29.0163,105700.0
2006-07-20 09:45:00,46.05,46.09,45.97,46.02,118900.0,29.0163,29.0415,28.9659,28.9974,118900.0
2006-07-20 09:50:00,46.03,46.08,46.01,46.07,59800.0,29.0037,29.0352,28.9911,29.0289,59800.0
2006-07-20 09:55:00,46.07,46.1,45.92,45.92,77600.0,29.0289,29.0478,28.9344,28.9344,77600.0
2006-07-20 10:00:00,45.92,45.93,45.75,45.8,63900.0,28.9344,28.9407,28.8273,28.8588,63900.0
2006-07-20 10:05:00,45.81,45.81,45.5,45.51,96900.0,28.8651,28.8651,28.6697,28.676,96900.0
2006-07-20 10:10:00,45.52,45.6,45.5,45.58,69300.0,28.6823,28.7327,28.6697,28.7201,69300.0
2006-07-20 10:15:00,45.6,45.61,45.54,45.6,56300.0,28.7327,28.739,28.6949,28.7327,56300.0
2006-07-20 10:20:00,45.6,45.68,45.54,45.68,95400.0,28.7327,28.7832,28.6949,28.7832,95400.0
2006-07-20 10:25:00,45.69,45.71,45.62,45.71,69800.0,28.7895,28.8021,28.7453,28.8021,69800.0
2006-07-20 10:30:00,45.69,45.76,45.67,45.74,35100.0,28.7895,28.8336,28.7769,28.821,35100.0
2006-07-20 10:35:00,45.73,45.78,45.72,45.72,43300.0,28.8147,28.8462,28.8084,28.8084,43300.0
2006-07-20 10:40:00,45.71,45.8,45.71,45.75,33900.0,28.8021,28.8588,28.8021,28.8273,33900.0
2006-07-20 10:45:00,45.76,45.8,45.74,45.79,47200.0,28.8336,28.8588,28.821,28.8525,47200.0
2006-07-20 10:50:00,45.8,45.89,45.77,45.88,57200.0,28.8588,28.9155,28.8399,28.9092,57200.0
2006-07-20 10:55:00,45.89,46.05,45.89,46.03,57000.0,28.9155,29.0163,28.9155,29.0037,57000.0
2006-07-20 11:00:00,46.03,46.07,46.0,46.06,68100.0,29.0037,29.0289,28.9848,29.0226,68100.0
2006-07-20 11:05:00,46.06,46.19,46.05,46.18,74400.0,29.0226,29.1045,29.0163,29.0982,74400.0
2006-07-20 11:10:00,46.18,46.3,46.18,46.3,67700.0,29.0982,29.1738,29.0982,29.1738,67700.0
2006-07-20 11:15:00,46.29,46.31,46.24,46.29,67200.0,29.1675,29.1801,29.136,29.1675,67200.0
2006-07-20 11:20:00,46.29,46.29,46.24,46.29,55400.0,29.1675,29.1675,29.136,29.1675,55400.0
2006-07-20 11:25:00,46.27,46.29,46.23,46.28,108900.0,29.1549,29.1675,29.1297,29.1612,108900.0
2006-07-20 11:30:00,46.28,46.49,46.27,46.49,122500.0,29.1612,29.2935,29.1549,29.2935,122500.0
2006-07-20 11:35:00,46.46,46.48,46.42,46.47,130000.0,29.2746,29.2872,29.2494,29.2809,130000.0
2006-07-20 11:40:00,46.46,46.53,46.43,46.53,56500.0,29.2746,29.3187,29.2557,29.3187,56500.0
2006-07-20 11:45:00,46.55,46.63,46.52,46.6,295200.0,29.3313,29.3818,29.3124,29.3628,295200.0
2006-07-20 11:50:00,46.6,46.76,46.6,46.76,136400.0,29.3628,29.4637,29.3628,29.4637,136400.0
2006-07-20 11:55:00,46.75,46.82,46.75,46.79,118600.0,29.4574,29.5015,29.4574,29.4826,118600.0
2006-07-20 12:00:00,46.78,46.84,46.71,46.75,78300.0,29.4763,29.5141,29.4322,29.4574,78300.0
2006-07-20 12:05:00,46.74,46.8,46.71,46.8,63600.0,29.4511,29.4889,29.4322,29.4889,63600.0
2006-07-20 12:10:00,46.8,46.83,46.68,46.72,28800.0,29.4889,29.5078,29.4133,29.4385,28800.0
2006-07-20 12:15:00,46.73,46.73,46.66,46.69,28100.0,29.4448,29.4448,29.4007,29.4196,28100.0
2006-07-20 12:20:00,46.68,46.69,46.57,46.6,30000.0,29.4133,29.4196,29.3439,29.3628,30000.0
2006-07-20 12:25:00,46.61,46.64,46.54,46.56,14700.0,29.3691,29.3881,29.325,29.3376,14700.0
2006-07-20 12:30:00,46.56,46.56,46.46,46.51,49400.0,29.3376,29.3376,29.2746,29.3061,49400.0
2006-07-20 12:35:00,46.5,46.53,46.48,46.49,75200.0,29.2998,29.3187,29.2872,29.2935,75200.0
2006-07-20 12:40:00,46.48,46.54,46.48,46.52,28400.0,29.2872,29.325,29.2872,29.3124,28400.0
2006-07-20 12:45:00,46.51,46.52,46.5,46.5,33400.0,29.3061,29.3124,29.2998,29.2998,33400.0
2006-07-20 12:50:00,46.5,46.51,46.49,46.51,28300.0,29.2998,29.3061,29.2935,29.3061,28300.0
2006-07-20 12:55:00,46.5,46.52,46.5,46.51,18400.0,29.2998,29.3124,29.2998,29.3061,18400.0
2006-07-20 13:00:00,46.52,46.58,46.52,46.56,35500.0,29.3124,29.3502,29.3124,29.3376,35500.0
2006-07-20 13:05:00,46.56,46.56,46.51,46.52,12000.0,29.3376,29.3376,29.3061,29.3124,12000.0
2006-07-20 13:10:00,46.52,46.54,46.5,46.52,3000.0,29.3124,29.325,29.2998,29.3124,3000.0
2006-07-20 13:15:00,46.52,46.55,46.5,46.52,13700.0,29.3124,29.3313,29.2998,29.3124,13700.0
2006-07-20 13:20:00,46.53,46.64,46.5,46.62,46200.0,29.3187,29.3881,29.2998,29.3755,46200.0
2006-07-20 13:25:00,46.61,46.61,46.59,46.59,19400.0,29.3691,29.3691,29.3565,29.3565,19400.0
2006-07-20 13:30:00,46.59,46.59,46.55,46.56,16000.0,29.3565,29.3565,29.3313,29.3376,16000.0
2006-07-20 13:35:00,46.56,46.57,46.52,46.55,27500.0,29.3376,29.3439,29.3124,29.3313,27500.0
2006-07-20 13:40:00,46.55,46.57,46.5,46.5,46200.0,29.3313,29.3439,29.2998,29.2998,46200.0
2006-07-20 13:45:00,46.5,46.59,46.5,46.59,40300.0,29.2998,29.3565,29.2998,29.3565,40300.0
2006-07-20 13:50:00,46.58,46.62,46.58,46.6,23200.0,29.3502,29.3755,29.3502,29.3628,23200.0
2006-07-20 13:55:00,46.6,46.62,46.59,46.6,21600.0,29.3628,29.3755,29.3565,29.3628,21600.0
2006-07-20 14:00:00,46.6,46.69,46.57,46.65,62100.0,29.3628,29.4196,29.3439,29.3944,62100.0
2006-07-20 14:05:00,46.66,46.67,46.5,46.51,56200.0,29.4007,29.407,29.2998,29.3061,56200.0
2006-07-20 14:10:00,46.5,46.56,46.49,46.56,89700.0,29.2998,29.3376,29.2935,29.3376,89700.0
2006-07-20 14:15:00,46.55,46.57,46.52,46.54,56200.0,29.3313,29.3439,29.3124,29.325,56200.0
2006-07-20 14:20:00,46.54,46.55,46.5,46.51,266700.0,29.325,29.3313,29.2998,29.3061,266700.0
2006-07-20 14:25:00,46.5,46.51,46.37,46.48,62000.0,29.2998,29.3061,29.2179,29.2872,62000.0
2006-07-20 14:30:00,46.5,46.52,46.46,46.52,44400.0,29.2998,29.3124,29.2746,29.3124,44400.0
2006-07-20 14:35:00,46.48,46.5,46.43,46.46,51500.0,29.2872,29.2998,29.2557,29.2746,51500.0
2006-07-20 14:40:00,46.45,46.5,46.45,46.5,86300.0,29.2683,29.2998,29.2683,29.2998,86300.0
2006-07-20 14:45:00,46.49,46.56,46.48,46.53,49900.0,29.2935,29.3376,29.2872,29.3187,49900.0
2006-07-20 14:50:00,46.53,46.53,46.5,46.51,21600.0,29.3187,29.3187,29.2998,29.3061,21600.0
2006-07-20 14:55:00,46.51,46.52,46.45,46.45,86400.0,29.3061,29.3124,29.2683,29.2683,86400.0
2006-07-20 15:00:00,46.42,46.51,46.42,46.5,40100.0,29.2494,29.3061,29.2494,29.2998,40100.0
2006-07-20 15:05:00,46.51,46.58,46.5,46.51,56600.0,29.3061,29.3502,29.2998,29.3061,56600.0
2006-07-20 15:10:00,46.5,46.52,46.5,46.52,28400.0,29.2998,29.3124,29.2998,29.3124,28400.0
2006-07-20 15:15:00,46.51,46.56,46.5,46.53,29800.0,29.3061,29.3376,29.2998,29.3187,29800.0
2006-07-20 15:20:00,46.52,46.53,46.42,46.45,78700.0,29.3124,29.3187,29.2494,29.2683,78700.0
2006-07-20 15:25:00,46.45,46.47,46.42,46.45,106600.0,29.2683,29.2809,29.2494,29.2683,106600.0
2006-07-20 15:30:00,46.45,46.48,46.43,46.48,88900.0,29.2683,29.2872,29.2557,29.2872,88900.0
2006-07-20 15:35:00,46.48,46.48,46.43,46.46,53200.0,29.2872,29.2872,29.2557,29.2746,53200.0
2006-07-20 15:40:00,46.45,46.46,46.4,46.4,66300.0,29.2683,29.2746,29.2368,29.2368,66300.0
2006-07-20 15:45:00,46.4,46.47,46.4,46.46,96600.0,29.2368,29.2809,29.2368,29.2746,96600.0
2006-07-20 15:50:00,46.46,46.47,46.42,46.46,136600.0,29.2746,29.2809,29.2494,29.2746,136600.0
2006-07-20 15:55:00,46.46,46.46,46.37,46.37,183200.0,29.2746,29.2746,29.2179,29.2179,183200.0
2006-07-21 09:30:00,46.44,46.44,46.35,46.35,536200.0,29.262,29.262,29.2053,29.2053,536200.0
2006-07-21 09:35:00,46.35,46.37,46.14,46.17,143700.0,29.2053,29.2179,29.073,29.0919,143700.0
2006-07-21 09:40:00,46.17,46.23,46.11,46.14,52100.0,29.0919,29.1297,29.0541,29.073,52100.0
2006-07-21 09:45:00,46.15,46.16,45.85,45.85,39800.0,29.0793,29.0856,28.8903,28.8903,39800.0
2006-07-21 09:50:00,45.88,46.05,45.82,46.0,83700.0,28.9092,29.0163,28.8714,28.9848,83700.0
2006-07-21 09:55:00,46.0,46.03,45.84,45.87,120100.0,28.9848,29.0037,28.884,28.9029,120100.0
2006-07-21 10:00:00,45.86,45.9,45.8,45.84,227200.0,28.8966,28.9218,28.8588,28.884,227200.0
2006-07-21 10:05:00,45.85,45.98,45.8,45.98,49800.0,28.8903,28.9722,28.8588,28.9722,49800.0
2006-07-21 10:10:00,45.98,46.09,45.94,46.0,83000.0,28.9722,29.0415,28.947,28.9848,83000.0
2006-07-21 10:15:00,45.99,46.1,45.94,46.1,56300.0,28.9785,29.0478,28.947,29.0478,56300.0
2006-07-21 10:20:00,46.09,46.17,46.09,46.1,49100.0,29.0415,29.0919,29.0415,29.0478,49100.0
2006-07-21 10:25:00,46.13,46.15,46.1,46.1,65600.0,29.0667,29.0793,29.0478,29.0478,65600.0
2006-07-21 10:30:00,46.11,46.12,45.94,45.95,152400.0,29.0541,29.0604,28.947,28.9533,152400.0
2006-07-21 10:35:00,45.96,46.15,45.96,46.15,75900.0,28.9596,29.0793,28.9596,29.0793,75900.0
2006-07-21 10:40:00,46.15,46.15,46.0,46.01,91600.0,29.0793,29.0793,28.9848,28.9911,91600.0
2006-07-21 10:45:00,45.99,46.0,45.93,46.0,36300.0,28.9785,28.9848,28.9407,28.9848,36300.0
2006-07-21 10:50:00,45.99,46.13,45.99,46.13,54100.0,28.9785,29.0667,28.9785,29.0667,54100.0
2006-07-21 10:55:00,46.15,46.23,46.06,46.07,26500.0,29.0793,29.1297,29.0226,29.0289,26500.0
2006-07-21 11:00:00,46.08,46.1,46.03,46.05,32500.0,29.0352,29.0478,29.0037,29.0163,32500.0
2006-07-21 11:05:00,46.06,46.1,46.01,46.04,49000.0,29.0226,29.0478,28.9911,29.01,49000.0
2006-07-21 11:10:00,46.04,46.07,46.0,46.02,78700.0,29.01,29.0289,28.9848,28.9974,78700.0
2006-07-21 11:15:00,46.02,46.03,45.96,45.99,56400.0,28.9974,29.0037,28.9596,28.9785,56400.0
2006-07-21 11:20:00,46.05,46.06,45.98,46.03,30400.0,29.0163,29.0226,28.9722,29.0037,30400.0
2006-07-21 11:25:00,46.03,46.04,46.03,46.03,24700.0,29.0037,29.01,29.0037,29.0037,24700.0
2006-07-21 11:30:00,46.04,46.1,46.03,46.08,19800.0,29.01,29.0478,29.0037,29.0352,19800.0
2006-07-21 11:35:00,46.08,46.15,46.07,46.13,28200.0,29.0352,29.0793,29.0289,29.0667,28200.0
2006-07-21 11:40:00,46.14,46.16,46.11,46.16,190600.0,29.073,29.0856,29.0541,29.0856,190600.0
2006-07-21 11:45:00,46.16,46.2,46.15,46.19,25100.0,29.0856,29.1108,29.0793,29.1045,25100.0
2006-07-21 11:50:00,46.19,46.33,46.18,46.32,99800.0,29.1045,29.1927,29.0982,29.1864,99800.0
2006-07-21 11:55:00,46.33,46.36,46.25,46.29,55600.0,29.1927,29.2116,29.1423,29.1675,55600.0
2006-07-21 12:00:00,46.27,46.36,46.24,46.24,28800.0,29.1549,29.2116,29.136,29.136,28800.0
2006-07-21 12:05:00,46.23,46.27,46.16,46.16,25700.0,29.1297,29.1549,29.0856,29.0856,25700.0
2006-07-21 12:10:00,46.16,46.18,46.1,46.16,36700.0,29.0856,29.0982,29.0478,29.0856,36700.0
2006-07-21 12:15:00,46.16,46.19,46.14,46.17,17500.0,29.0856,29.1045,29.073,29.0919,17500.0
2006-07-21 12:20:00,46.16,46.2,46.15,46.19,40700.0,29.0856,29.1108,29.0793,29.1045,40700.0
2006-07-21 12:25:00,46.21,46.21,46.15,46.15,23300.0,29.1171,29.1171,29.0793,29.0793,23300.0
2006-07-21 12:30:00,46.15,46.2,46.15,46.16,33900.0,29.0793,29.1108,29.0793,29.0856,33900.0
2006-07-21 12:35:00,46.16,46.16,46.1,46.1,75900.0,29.0856,29.0856,29.0478,29.0478,75900.0
2006-07-21 12:40:00,46.1,46.11,46.01,46.04,36700.0,29.0478,29.0541,28.9911,29.01,36700.0
2006-07-21 12:45:00,46.03,46.06,45.97,45.99,46000.0,29.0037,29.0226,28.9659,28.9785,46000.0
2006-07-21 12:50:00,45.98,46.04,45.97,46.01,84400.0,28.9722,29.01,28.9659,28.9911,84400.0
2006-07-21 12:55:00,46.0,46.11,45.99,46.1,27500.0,28.9848,29.0541,28.9785,29.0478,27500.0
2006-07-21 13:00:00,46.11,46.11,46.04,46.04,32300.0,29.0541,29.0541,29.01,29.01,32300.0
2006-07-21 13:05:00,46.04,46.16,46.04,46.1,45400.0,29.01,29.0856,29.01,29.0478,45400.0
2006-07-21 13:10:00,46.1,46.14,46.1,46.1,37500.0,29.0478,29.073,29.0478,29.0478,37500.0
2006-07-21 13:15:00,46.1,46.15,46.08,46.09,26900.0,29.0478,29.0793,29.0352,29.0415,26900.0
2006-07-21 13:20:00,46.09,46.13,46.05,46.06,29200.0,29.0415,29.0667,29.0163,29.0226,29200.0
2006-07-21 13:25:00,46.03,46.06,46.02,46.06,17200.0,29.0037,29.0226,28.9974,29.0226,17200.0
2006-07-21 13:30:00,46.06,46.1,46.03,46.07,14500.0,29.0226,29.0478,29.0037,29.0289,14500.0
2006-07-21 13:35:00,46.08,46.15,46.06,46.06,26200.0,29.0352,29.0793,29.0226,29.0226,26200.0
2006-07-21 13:40:00,46.07,46.14,46.01,46.02,35600.0,29.0289,29.073,28.9911,28.9974,35600.0
2006-07-21 13:45:00,46.03,46.13,46.02,46.08,32200.0,29.0037,29.0667,28.9974,29.0352,32200.0
2006-07-21 13:50:00,46.08,46.09,46.01,46.05,25700.0,29.0352,29.0415,28.9911,29.0163,25700.0
2006-07-21 13:55:00,46.06,46.06,46.0,46.05,14700.0,29.0226,29.0226,28.9848,29.0163,14700.0
2006-07-21 14:00:00,46.02,46.03,46.0,46.0,40700.0,28.9974,29.0037,28.9848,28.9848,40700.0
2006-07-21 14:05:00,45.99,46.05,45.97,45.97,27000.0,28.9785,29.0163,28.9659,28.9659,27000.0
2006-07-21 14:10:00,45.97,45.98,45.87,45.94,26500.0,28.9659,28.9722,28.9029,28.947,26500.0
2006-07-21 14:15:00,45.93,46.0,45.91,45.98,38500.0,28.9407,28.9848,28.9281,28.9722,38500.0
2006-07-21 14:20:00,45.98,46.04,45.98,46.02,38800.0,28.9722,29.01,28.9722,28.9974,38800.0
2006-07-21 14:25:00,46.02,46.1,46.02,46.08,31400.0,28.9974,29.0478,28.9974,29.0352,31400.0
2006-07-21 14:30:00,46.1,46.1,46.02,46.02,11200.0,29.0478,29.0478,28.9974,28.9974,11200.0
2006-07-21 14:35:00,46.02,46.05,46.0,46.03,29400.0,28.9974,29.0163,28.9848,29.0037,29400.0
2006-07-21 14:40:00,46.03,46.04,45.96,45.99,40700.0,29.0037,29.01,28.9596,28.9785,40700.0
2006-07-21 14:45:00,45.98,46.0,45.93,45.93,36400.0,28.9722,28.9848,28.9407,28.9407,36400.0
2006-07-21 14:50:00,45.92,45.99,45.87,45.97,22100.0,28.9344,28.9785,28.9029,28.9659,22100.0
2006-07-21 14:55:00,45.97,46.02,45.97,46.0,16800.0,28.9659,28.9974,28.9659,28.9848,16800.0
2006-07-21 15:00:00,46.0,46.08,46.0,46.03,32200.0,28.9848,29.0352,28.9848,29.0037,32200.0
2006-07-21 15:05:00,46.02,46.08,45.99,46.04,26100.0,28.9974,29.0352,28.9785,29.01,26100.0
2006-07-21 15:10:00,46.04,46.12,46.02,46.08,23800.0,29.01,29.0604,28.9974,29.0352,23800.0
2006-07-21 15:15:00,46.08,46.09,45.98,46.0,35200.0,29.0352,29.0415,28.9722,28.9848,35200.0
2006-07-21 15:20:00,46.0,46.07,45.98,46.05,35200.0,28.9848,29.0289,28.9722,29.0163,35200.0
2006-07-21 15:25:00,46.05,46.06,45.97,46.0,43100.0,29.0163,29.0226,28.9659,28.9848,43100.0
2006-07-21 15:30:00,46.0,46.01,45.95,46.01,49800.0,28.9848,28.9911,28.9533,28.9911,49800.0
2006-07-21 15:35:00,46.0,46.06,46.0,46.03,47200.0,28.9848,29.0226,28.9848,29.0037,47200.0
2006-07-21 15:40:00,46.04,46.04,45.95,46.04,48900.0,29.01,29.01,28.9533,29.01,48900.0
2006-07-21 15:45:00,46.05,46.1,46.04,46.08,51600.0,29.0163,29.0478,29.01,29.0352,51600.0
2006-07-21 15:50:00,46.08,46.09,46.05,46.07,56300.0,29.0352,29.0415,29.0163,29.0289,56300.0
2006-07-21 15:55:00,46.07,46.11,46.03,46.04,117000.0,29.0289,29.0541,29.0037,29.01,117000.0
2006-07-24 09:30:00,46.05,46.4,46.05,46.35,72600.0,29.0163,29.2368,29.0163,29.2053,72600.0
2006-07-24 09:35:00,46.32,46.4,46.2,46.35,70400.0,29.1864,29.2368,29.1108,29.2053,70400.0
2006-07-24 09:40:00,46.34,46.4,46.2,46.35,35300.0,29.199,29.2368,29.1108,29.2053,35300.0
2006-07-24 09:45:00,46.35,46.4,46.2,46.2,66700.0,29.2053,29.2368,29.1108,29.1108,66700.0
2006-07-24 09:50:00,46.19,46.4,46.19,46.26,67600.0,29.1045,29.2368,29.1045,29.1486,67600.0
2006-07-24 09:55:00,46.25,46.34,46.16,46.18,44100.0,29.1423,29.199,29.0856,29.0982,44100.0
2006-07-24 10:00:00,46.16,46.21,46.05,46.1,78000.0,29.0856,29.1171,29.0163,29.0478,78000.0
2006-07-24 10:05:00,46.1,46.2,46.06,46.19,43200.0,29.0478,29.1108,29.0226,29.1045,43200.0
2006-07-24 10:10:00,46.19,46.3,46.15,46.2,73900.0,29.1045,29.1738,29.0793,29.1108,73900.0
2006-07-24 10:15:00,46.2,46.33,46.17,46.24,45600.0,29.1108,29.1927,29.0919,29.136,45600.0
2006-07-24 10:20:00,46.22,46.35,46.22,46.29,49500.0,29.1234,29.2053,29.1234,29.1675,49500.0
2006-07-24 10:25:00,46.27,46.35,46.09,46.1,61900.0,29.1549,29.2053,29.0415,29.0478,61900.0
2006-07-24 10:30:00,46.09,46.34,46.09,46.29,96500.0,29.0415,29.199,29.0415,29.1675,96500.0
2006-07-24 10:35:00,46.27,46.37,46.15,46.19,48200.0,29.1549,29.2179,29.0793,29.1045,48200.0
2006-07-24 10:40:00,46.2,46.28,46.17,46.23,52100.0,29.1108,29.1612,29.0919,29.1297,52100.0
2006-07-24 10:45:00,46.23,46.32,46.21,46.32,25700.0,29.1297,29.1864,29.1171,29.1864,25700.0
2006-07-24 10:50:00,46.32,46.42,46.29,46.32,41100.0,29.1864,29.2494,29.1675,29.1864,41100.0
2006-07-24 10:55:00,46.32,46.4,46.26,46.38,43000.0,29.1864,29.2368,29.1486,29.2242,43000.0
2006-07-24 11:00:00,46.38,46.48,46.34,46.46,54400.0,29.2242,29.2872,29.199,29.2746,54400.0
2006-07-24 11:05:00,46.45,46.5,46.4,46.5,53600.0,29.2683,29.2998,29.2368,29.2998,53600.0
2006-07-24 11:10:00,46.5,46.64,46.46,46.57,52500.0,29.2998,29.3881,29.2746,29.3439,52500.0
2006-07-24 11:15:00,46.57,46.62,46.46,46.48,64000.0,29.3439,29.3755,29.2746,29.2872,64000.0
2006-07-24 11:20:00,46.48,46.51,46.46,46.48,50400.0,29.2872,29.3061,29.2746,29.2872,50400.0
2006-07-24 11:25:00,46.51,46.56,46.47,46.52,61000.0,29.3061,29.3376,29.2809,29.3124,61000.0
2006-07-24 11:30:00,46.5,46.63,46.5,46.6,58800.0,29.2998,29.3818,29.2998,29.3628,58800.0
2006-07-24 11:35:00,46.6,46.63,46.53,46.55,64700.0,29.3628,29.3818,29.3187,29.3313,64700.0
2006-07-24 11:40:00,46.54,46.64,46.54,46.58,45000.0,29.325,29.3881,29.325,29.3502,45000.0
2006-07-24 11:45:00,46.57,46.69,46.57,46.65,48500.0,29.3439,29.4196,29.3439,29.3944,48500.0
2006-07-24 11:50:00,46.68,46.68,46.6,46.64,64300.0,29.4133,29.4133,29.3628,29.3881,64300.0
2006-07-24 11:55:00,46.65,46.65,46.58,46.6,59200.0,29.3944,29.3944,29.3502,29.3628,59200.0
2006-07-24 12:00:00,46.6,46.61,46.54,46.58,26000.0,29.3628,29.3691,29.325,29.3502,26000.0
2006-07-24 12:05:00,46.56,46.59,46.53,46.55,58300.0,29.3376,29.3565,29.3187,29.3313,58300.0
2006-07-24 12:10:00,46.54,46.56,46.52,46.54,41200.0,29.325,29.3376,29.3124,29.325,41200.0
2006-07-24 12:15:00,46.54,46.55,46.41,46.42,30000.0,29.325,29.3313,29.2431,29.2494,30000.0
2006-07-24 12:20:00,46.41,46.41,46.35,46.39,41200.0,29.2431,29.2431,29.2053,29.2305,41200.0
2006-07-24 12:25:00,46.38,46.44,46.37,46.4,24300.0,29.2242,29.262,29.2179,29.2368,24300.0
2006-07-24 12:30:00,46.37,46.37,46.25,46.25,24600.0,29.2179,29.2179,29.1423,29.1423,24600.0
2006-07-24 12:35:00,46.26,46.26,46.2,46.22,37900.0,29.1486,29.1486,29.1108,29.1234,37900.0
2006-07-24 12:40:00,46.24,46.34,46.23,46.32,36800.0,29.136,29.199,29.1297,29.1864,36800.0
2006-07-24 12:45:00,46.32,46.37,46.31,46.31,56900.0,29.1864,29.2179,29.1801,29.1801,56900.0
2006-07-24 12:50:00,46.3,46.31,46.15,46.17,34400.0,29.1738,29.1801,29.0793,29.0919,34400.0
2006-07-24 12:55:00,46.16,46.2,46.1,46.2,61200.0,29.0856,29.1108,29.0478,29.1108,61200.0
2006-07-24 13:00:00,46.22,46.22,46.12,46.17,38400.0,29.1234,29.1234,29.0604,29.0919,38400.0
2006-07-24 13:05:00,46.17,46.17,46.03,46.08,128000.0,29.0919,29.0919,29.0037,29.0352,128000.0
2006-07-24 13:10:00,46.05,46.09,46.05,46.08,41600.0,29.0163,29.0415,29.0163,29.0352,41600.0
2006-07-24 13:15:00,46.08,46.12,46.05,46.11,93200.0,29.0352,29.0604,29.0163,29.0541,93200.0
2006-07-24 13:20:00,46.11,46.14,46.06,46.07,159000.0,29.0541,29.073,29.0226,29.0289,159000.0
2006-07-24 13:25:00,46.1,46.16,46.06,46.13,42400.0,29.0478,29.0856,29.0226,29.0667,42400.0
2006-07-24 13:30:00,46.13,46.17,46.08,46.1,83900.0,29.0667,29.0919,29.0352,29.0478,83900.0
2006-07-24 13:35:00,46.09,46.19,46.08,46.19,60400.0,29.0415,29.1045,29.0352,29.1045,60400.0
2006-07-24 13:40:00,46.19,46.23,46.15,46.21,29700.0,29.1045,29.1297,29.0793,29.1171,29700.0
2006-07-24 13:45:00,46.22,46.24,46.17,46.19,13500.0,29.1234,29.136,29.0919,29.1045,13500.0
2006-07-24 13:50:00,46.18,46.19,46.11,46.11,15600.0,29.0982,29.1045,29.0541,29.0541,15600.0
2006-07-24 13:55:00,46.11,46.14,46.09,46.1,39500.0,29.0541,29.073,29.0415,29.0478,39500.0
2006-07-24 14:00:00,46.1,46.22,46.1,46.21,25200.0,29.0478,29.1234,29.0478,29.1171,25200.0
2006-07-24 14:05:00,46.22,46.24,46.18,46.2,35300.0,29.1234,29.136,29.0982,29.1108,35300.0
2006-07-24 14:10:00,46.2,46.2,46.11,46.13,15600.0,29.1108,29.1108,29.0541,29.0667,15600.0
2006-07-24 14:15:00,46.13,46.18,46.13,46.17,28200.0,29.0667,29.0982,29.0667,29.0919,28200.0
2006-07-24 14:20:00,46.16,46.21,46.14,46.19,24400.0,29.0856,29.1171,29.073,29.1045,24400.0
2006-07-24 14:25:00,46.18,46.27,46.17,46.24,22400.0,29.0982,29.1549,29.0919,29.136,22400.0
2006-07-24 14:30:00,46.24,46.28,46.21,46.27,33000.0,29.136,29.1612,29.1171,29.1549,33000.0
2006-07-24 14:35:00,46.27,46.32,46.26,46.3,63300.0,29.1549,29.1864,29.1486,29.1738,63300.0
2006-07-24 14:40:00,46.28,46.34,46.22,46.29,29200.0,29.1612,29.199,29.1234,29.1675,29200.0
2006-07-24 14:45:00,46.28,46.3,46.25,46.29,15900.0,29.1612,29.1738,29.1423,29.1675,15900.0
2006-07-24 14:50:00,46.28,46.32,46.24,46.32,30000.0,29.1612,29.1864,29.136,29.1864,30000.0
2006-07-24 14:55:00,46.32,46.38,46.32,46.35,47300.0,29.1864,29.2242,29.1864,29.2053,47300.0
2006-07-24 15:00:00,46.36,46.43,46.34,46.41,36000.0,29.2116,29.2557,29.199,29.2431,36000.0
2006-07-24 15:05:00,46.41,46.43,46.35,46.38,57800.0,29.2431,29.2557,29.2053,29.2242,57800.0
2006-07-24 15:10:00,46.38,46.42,46.32,46.37,61100.0,29.2242,29.2494,29.1864,29.2179,61100.0
2006-07-24 15:15:00,46.38,46.38,46.27,46.27,35000.0,29.2242,29.2242,29.1549,29.1549,35000.0
2006-07-24 15:20:00,46.28,46.3,46.25,46.28,26700.0,29.1612,29.1738,29.1423,29.1612,26700.0
2006-07-24 15:25:00,46.27,46.35,46.27,46.3,95500.0,29.1549,29.2053,29.1549,29.1738,95500.0
2006-07-24 15:30:00,46.28,46.3,46.1,46.15,64900.0,29.1612,29.1738,29.0478,29.0793,64900.0
2006-07-24 15:35:00,46.15,46.17,46.06,46.07,88300.0,29.0793,29.0919,29.0226,29.0289,88300.0
2006-07-24 15:40:00,46.09,46.14,46.06,46.09,69100.0,29.0415,29.073,29.0226,29.0415,69100.0
2006-07-24 15:45:00,46.1,46.16,46.06,46.15,83800.0,29.0478,29.0856,29.0226,29.0793,83800.0
2006-07-24 15:50:00,46.16,46.26,46.16,46.18,113600.0,29.0856,29.1486,29.0856,29.0982,113600.0
2006-07-24 15:55:00,46.18,46.19,46.1,46.16,229000.0,29.0982,29.1045,29.0478,29.0856,229000.0
2006-07-25 09:30:00,46.18,46.29,46.18,46.21,80800.0,29.0982,29.1675,29.0982,29.1171,80800.0
2006-07-25 09:35:00,46.2,46.21,45.92,45.94,77700.0,29.1108,29.1171,28.9344,28.947,77700.0
2006-07-25 09:40:00,45.93,46.07,45.93,46.05,53800.0,28.9407,29.0289,28.9407,29.0163,53800.0
2006-07-25 09:45:00,46.07,46.09,45.96,46.08,83500.0,29.0289,29.0415,28.9596,29.0352,83500.0
2006-07-25 09:50:00,46.03,46.03,45.98,46.02,59400.0,29.0037,29.0037,28.9722,28.9974,59400.0
2006-07-25 09:55:00,46.0,46.08,45.99,46.03,76600.0,28.9848,29.0352,28.9785,29.0037,76600.0
2006-07-25 10:00:00,46.03,46.2,46.01,46.2,60700.0,29.0037,29.1108,28.9911,29.1108,60700.0
2006-07-25 10:05:00,46.23,46.52,46.21,46.51,49300.0,29.1297,29.3124,29.1171,29.3061,49300.0
2006-07-25 10:10:00,46.46,46.6,46.44,46.53,56600.0,29.2746,29.3628,29.262,29.3187,56600.0
2006-07-25 10:15:00,46.52,46.54,46.4,46.43,63800.0,29.3124,29.325,29.2368,29.2557,63800.0
2006-07-25 10:20:00,46.44,46.49,46.42,46.44,46400.0,29.262,29.2935,29.2494,29.262,46400.0
2006-07-25 10:25:00,46.46,46.49,46.39,46.47,21100.0,29.2746,29.2935,29.2305,29.2809,21100.0
2006-07-25 10:30:00,46.49,46.49,46.35,46.35,52000.0,29.2935,29.2935,29.2053,29.2053,52000.0
2006-07-25 10:35:00,46.35,46.37,46.04,46.07,100000.0,29.2053,29.2179,29.01,29.0289,100000.0
2006-07-25 10:40:00,46.05,46.2,46.05,46.2,98600.0,29.0163,29.1108,29.0163,29.1108,98600.0
2006-07-25 10:45:00,46.21,46.35,46.2,46.26,54900.0,29.1171,29.2053,29.1108,29.1486,54900.0
2006-07-25 10:50:00,46.26,46.27,46.18,46.22,62900.0,29.1486,29.1549,29.0982,29.1234,62900.0
2006-07-25 10:55:00,46.2,46.39,46.19,46.3,76000.0,29.1108,29.2305,29.1045,29.1738,76000.0
2006-07-25 11:00:00,46.31,46.33,46.29,46.33,35100.0,29.1801,29.1927,29.1675,29.1927,35100.0
2006-07-25 11:05:00,46.32,46.33,46.27,46.33,16300.0,29.1864,29.1927,29.1549,29.1927,16300.0
2006-07-25 11:10:00,46.34,46.34,46.21,46.22,40600.0,29.199,29.199,29.1171,29.1234,40600.0
2006-07-25 11:15:00,46.22,46.24,46.21,46.24,30500.0,29.1234,29.136,29.1171,29.136,30500.0
2006-07-25 11:20:00,46.24,46.3,46.23,46.3,74300.0,29.136,29.1738,29.1297,29.1738,74300.0
2006-07-25 11:25:00,46.3,46.36,46.29,46.36,13300.0,29.1738,29.2116,29.1675,29.2116,13300.0
2006-07-25 11:30:00,46.33,46.38,46.26,46.28,49900.0,29.1927,29.2242,29.1486,29.1612,49900.0
2006-07-25 11:35:00,46.28,46.4,46.24,46.3,54800.0,29.1612,29.2368,29.136,29.1738,54800.0
2006-07-25 11:40:00,46.32,46.37,46.25,46.31,23400.0,29.1864,29.2179,29.1423,29.1801,23400.0
2006-07-25 11:45:00,46.32,46.36,46.21,46.24,241700.0,29.1864,29.2116,29.1171,29.136,241700.0
2006-07-25 11:50:00,46.24,46.25,46.2,46.24,35500.0,29.136,29.1423,29.1108,29.136,35500.0
2006-07-25 11:55:00,46.24,46.28,46.18,46.18,17700.0,29.136,29.1612,29.0982,29.0982,17700.0
2006-07-25 12:00:00,46.18,46.23,46.15,46.22,26100.0,29.0982,29.1297,29.0793,29.1234,26100.0
2006-07-25 12:05:00,46.21,46.23,46.18,46.21,17100.0,29.1171,29.1297,29.0982,29.1171,17100.0
2006-07-25 12:10:00,46.21,46.27,46.2,46.25,165800.0,29.1171,29.1549,29.1108,29.1423,165800.0
2006-07-25 12:15:00,46.27,46.29,46.24,46.24,15800.0,29.1549,29.1675,29.136,29.136,15800.0
2006-07-25 12:20:00,46.27,46.34,46.24,46.31,11700.0,29.1549,29.199,29.136,29.1801,11700.0
2006-07-25 12:25:00,46.32,46.32,46.23,46.26,15500.0,29.1864,29.1864,29.1297,29.1486,15500.0
2006-07-25 12:30:00,46.25,46.38,46.23,46.35,48300.0,29.1423,29.2242,29.1297,29.2053,48300.0
2006-07-25 12:35:00,46.35,46.36,46.32,46.35,8200.0,29.2053,29.2116,29.1864,29.2053,8200.0
2006-07-25 12:40:00,46.36,46.42,46.36,46.42,13000.0,29.2116,29.2494,29.2116,29.2494,13000.0
2006-07-25 12:45:00,46.42,46.46,46.42,46.43,16200.0,29.2494,29.2746,29.2494,29.2557,16200.0
2006-07-25 12:50:00,46.43,46.43,46.35,46.35,25800.0,29.2557,29.2557,29.2053,29.2053,25800.0
2006-07-25 12:55:00,46.35,46.35,46.3,46.31,18200.0,29.2053,29.2053,29.1738,29.1801,18200.0
2006-07-25 13:00:00,46.31,46.32,46.29,46.29,27600.0,29.1801,29.1864,29.1675,29.1675,27600.0
2006-07-25 13:05:00,46.3,46.31,46.27,46.28,11700.0,29.1738,29.1801,29.1549,29.1612,11700.0
2006-07-25 13:10:00,46.29,46.3,46.26,46.27,22500.0,29.1675,29.1738,29.1486,29.1549,22500.0
2006-07-25 13:15:00,46.26,46.28,46.25,46.27,22000.0,29.1486,29.1612,29.1423,29.1549,22000.0
2006-07-25 13:20:00,46.26,46.27,46.2,46.2,35800.0,29.1486,29.1549,29.1108,29.1108,35800.0
2006-07-25 13:25:00,46.2,46.24,46.2,46.21,16000.0,29.1108,29.136,29.1108,29.1171,16000.0
2006-07-25 13:30:00,46.2,46.23,46.2,46.21,20800.0,29.1108,29.1297,29.1108,29.1171,20800.0
2006-07-25 13:35:00,46.21,46.22,46.19,46.2,25100.0,29.1171,29.1234,29.1045,29.1108,25100.0
2006-07-25 13:40:00,46.2,46.23,46.19,46.23,36300.0,29.1108,29.1297,29.1045,29.1297,36300.0
2006-07-25 13:45:00,46.24,46.26,46.24,46.24,14800.0,29.136,29.1486,29.136,29.136,14800.0
2006-07-25 13:50:00,46.25,46.28,46.2,46.24,20000.0,29.1423,29.1612,29.1108,29.136,20000.0
2006-07-25 13:55:00,46.24,46.26,46.21,46.23,16200.0,29.136,29.1486,29.1171,29.1297,16200.0
2006-07-25 14:00:00,46.21,46.23,46.2,46.2,20300.0,29.1171,29.1297,29.1108,29.1108,20300.0
2006-07-25 14:05:00,46.2,46.22,46.2,46.2,16700.0,29.1108,29.1234,29.1108,29.1108,16700.0
2006-07-25 14:10:00,46.2,46.26,46.2,46.21,35400.0,29.1108,29.1486,29.1108,29.1171,35400.0
2006-07-25 14:15:00,46.22,46.24,46.21,46.23,21900.0,29.1234,29.136,29.1171,29.1297,21900.0
2006-07-25 14:20:00,46.22,46.27,46.2,46.26,19100.0,29.1234,29.1549,29.1108,29.1486,19100.0
2006-07-25 14:25:00,46.26,46.27,46.22,46.23,53400.0,29.1486,29.1549,29.1234,29.1297,53400.0
2006-07-25 14:30:00,46.24,46.28,46.23,46.27,57300.0,29.136,29.1612,29.1297,29.1549,57300.0
2006-07-25 14:35:00,46.27,46.29,46.21,46.22,28800.0,29.1549,29.1675,29.1171,29.1234,28800.0
2006-07-25 14:40:00,46.21,46.25,46.21,46.24,55300.0,29.1171,29.1423,29.1171,29.136,55300.0
2006-07-25 14:45:00,46.24,46.37,46.23,46.32,77800.0,29.136,29.2179,29.1297,29.1864,77800.0
2006-07-25 14:50:00,46.32,46.38,46.31,46.31,106000.0,29.1864,29.2242,29.1801,29.1801,106000.0
2006-07-25 14:55:00,46.32,46.38,46.31,46.34,59700.0,29.1864,29.2242,29.1801,29.199,59700.0
2006-07-25 15:00:00,46.35,46.48,46.34,46.45,54400.0,29.2053,29.2872,29.199,29.2683,54400.0
2006-07-25 15:05:00,46.46,46.48,46.41,46.42,25400.0,29.2746,29.2872,29.2431,29.2494,25400.0
2006-07-25 15:10:00,46.4,46.42,46.34,46.42,26500.0,29.2368,29.2494,29.199,29.2494,26500.0
2006-07-25 15:15:00,46.42,46.57,46.42,46.57,149400.0,29.2494,29.3439,29.2494,29.3439,149400.0
2006-07-25 15:20:00,46.57,46.59,46.47,46.47,42400.0,29.3439,29.3565,29.2809,29.2809,42400.0
2006-07-25 15:25:00,46.5,46.59,46.47,46.59,43200.0,29.2998,29.3565,29.2809,29.3565,43200.0
2006-07-25 15:30:00,46.6,46.7,46.6,46.65,47600.0,29.3628,29.4259,29.3628,29.3944,47600.0
2006-07-25 15:35:00,46.65,46.71,46.63,46.68,58600.0,29.3944,29.4322,29.3818,29.4133,58600.0
2006-07-25 15:40:00,46.68,46.69,46.55,46.55,62500.0,29.4133,29.4196,29.3313,29.3313,62500.0
2006-07-25 15:45:00,46.55,46.6,46.53,46.55,94200.0,29.3313,29.3628,29.3187,29.3313,94200.0
2006-07-25 15:50:00,46.54,46.55,46.5,46.55,100600.0,29.325,29.3313,29.2998,29.3313,100600.0
2006-07-25 15:55:00,46.55,46.56,46.52,46.55,106300.0,29.3313,29.3376,29.3124,29.3313,106300.0
2006-07-26 09:30:00,46.34,46.34,46.08,46.18,80000.0,29.199,29.199,29.0352,29.0982,80000.0
2006-07-26 09:35:00,46.18,46.22,46.05,46.06,72100.0,29.0982,29.1234,29.0163,29.0226,72100.0
2006-07-26 09:40:00,46.05,46.11,46.0,46.03,70400.0,29.0163,29.0541,28.9848,29.0037,70400.0
2006-07-26 09:45:00,46.07,46.08,46.0,46.06,39800.0,29.0289,29.0352,28.9848,29.0226,39800.0
2006-07-26 09:50:00,46.05,46.17,46.04,46.09,45700.0,29.0163,29.0919,29.01,29.0415,45700.0
2006-07-26 09:55:00,46.07,46.15,46.04,46.12,33600.0,29.0289,29.0793,29.01,29.0604,33600.0
2006-07-26 10:00:00,46.12,46.24,46.01,46.04,61900.0,29.0604,29.136,28.9911,29.01,61900.0
2006-07-26 10:05:00,46.05,46.15,46.01,46.02,71000.0,29.0163,29.0793,28.9911,28.9974,71000.0
2006-07-26 10:10:00,46.02,46.1,46.02,46.03,58600.0,28.9974,29.0478,28.9974,29.0037,58600.0
2006-07-26 10:15:00,46.03,46.1,46.01,46.03,32400.0,29.0037,29.0478,28.9911,29.0037,32400.0
2006-07-26 10:20:00,46.03,46.07,46.02,46.07,51000.0,29.0037,29.0289,28.9974,29.0289,51000.0
2006-07-26 10:25:00,46.06,46.12,46.02,46.08,46500.0,29.0226,29.0604,28.9974,29.0352,46500.0
2006-07-26 10:30:00,46.07,46.11,46.01,46.07,46700.0,29.0289,29.0541,28.9911,29.0289,46700.0
2006-07-26 10:35:00,46.11,46.22,46.06,46.17,58500.0,29.0541,29.1234,29.0226,29.0919,58500.0
2006-07-26 10:40:00,46.19,46.21,46.11,46.17,38700.0,29.1045,29.1171,29.0541,29.0919,38700.0
2006-07-26 10:45:00,46.14,46.17,46.06,46.1,29300.0,29.073,29.0919,29.0226,29.0478,29300.0
2006-07-26 10:50:00,46.09,46.09,46.03,46.03,46600.0,29.0415,29.0415,29.0037,29.0037,46600.0
2006-07-26 10:55:00,46.03,46.09,46.03,46.09,41900.0,29.0037,29.0415,29.0037,29.0415,41900.0
2006-07-26 11:00:00,46.07,46.07,46.03,46.03,33200.0,29.0289,29.0289,29.0037,29.0037,33200.0
2006-07-26 11:05:00,46.03,46.14,46.03,46.12,34100.0,29.0037,29.073,29.0037,29.0604,34100.0
2006-07-26 11:10:00,46.13,46.17,46.1,46.1,45300.0,29.0667,29.0919,29.0478,29.0478,45300.0
2006-07-26 11:15:00,46.09,46.19,46.06,46.17,32600.0,29.0415,29.1045,29.0226,29.0919,32600.0
2006-07-26 11:20:00,46.17,46.17,46.11,46.11,64700.0,29.0919,29.0919,29.0541,29.0541,64700.0
2006-07-26 11:25:00,46.11,46.14,46.09,46.1,69200.0,29.0541,29.073,29.0415,29.0478,69200.0
2006-07-26 11:30:00,46.11,46.15,46.08,46.1,41000.0,29.0541,29.0793,29.0352,29.0478,41000.0
2006-07-26 11:35:00,46.1,46.11,46.05,46.06,44300.0,29.0478,29.0541,29.0163,29.0226,44300.0
2006-07-26 11:40:00,46.05,46.06,46.03,46.03,46700.0,29.0163,29.0226,29.0037,29.0037,46700.0
2006-07-26 11:45:00,46.03,46.07,46.01,46.06,45200.0,29.0037,29.0289,28.9911,29.0226,45200.0
2006-07-26 11:50:00,46.05,46.07,46.0,46.03,21400.0,29.0163,29.0289,28.9848,29.0037,21400.0
2006-07-26 11:55:00,46.0,46.02,45.95,45.95,27700.0,28.9848,28.9974,28.9533,28.9533,27700.0
2006-07-26 12:00:00,45.95,46.07,45.92,46.05,28600.0,28.9533,29.0289,28.9344,29.0163,28600.0
2006-07-26 12:05:00,46.05,46.09,46.03,46.09,20300.0,29.0163,29.0415,29.0037,29.0415,20300.0
2006-07-26 12:10:00,46.07,46.17,46.03,46.17,45900.0,29.0289,29.0919,29.0037,29.0919,45900.0
2006-07-26 12:15:00,46.18,46.21,46.05,46.05,24300.0,29.0982,29.1171,29.0163,29.0163,24300.0
2006-07-26 12:20:00,46.05,46.08,46.04,46.05,7400.0,29.0163,29.0352,29.01,29.0163,7400.0
2006-07-26 12:25:00,46.05,46.1,46.05,46.09,25500.0,29.0163,29.0478,29.0163,29.0415,25500.0
2006-07-26 12:30:00,46.09,46.15,46.09,46.14,25100.0,29.0415,29.0793,29.0415,29.073,25100.0
2006-07-26 12:35:00,46.14,46.14,46.1,46.13,16800.0,29.073,29.073,29.0478,29.0667,16800.0
2006-07-26 12:40:00,46.13,46.15,46.08,46.11,36900.0,29.0667,29.0793,29.0352,29.0541,36900.0
2006-07-26 12:45:00,46.1,46.16,46.1,46.13,21400.0,29.0478,29.0856,29.0478,29.0667,21400.0
2006-07-26 12:50:00,46.15,46.16,46.1,46.13,47200.0,29.0793,29.0856,29.0478,29.0667,47200.0
2006-07-26 12:55:00,46.12,46.13,46.1,46.12,32200.0,29.0604,29.0667,29.0478,29.0604,32200.0
2006-07-26 13:00:00,46.11,46.15,46.1,46.15,14600.0,29.0541,29.0793,29.0478,29.0793,14600.0
2006-07-26 13:05:00,46.14,46.17,46.13,46.14,32900.0,29.073,29.0919,29.0667,29.073,32900.0
2006-07-26 13:10:00,46.13,46.13,46.11,46.13,21200.0,29.0667,29.0667,29.0541,29.0667,21200.0
2006-07-26 13:15:00,46.14,46.15,46.09,46.11,17600.0,29.073,29.0793,29.0415,29.0541,17600.0
2006-07-26 13:20:00,46.09,46.1,46.07,46.09,19800.0,29.0415,29.0478,29.0289,29.0415,19800.0
2006-07-26 13:25:00,46.09,46.09,46.03,46.05,31500.0,29.0415,29.0415,29.0037,29.0163,31500.0
2006-07-26 13:30:00,46.05,46.05,46.0,46.0,33100.0,29.0163,29.0163,28.9848,28.9848,33100.0
2006-07-26 13:35:00,46.02,46.04,46.0,46.04,20600.0,28.9974,29.01,28.9848,29.01,20600.0
2006-07-26 13:40:00,46.03,46.07,46.03,46.07,31600.0,29.0037,29.0289,29.0037,29.0289,31600.0
2006-07-26 13:45:00,46.07,46.12,46.02,46.1,76200.0,29.0289,29.0604,28.9974,29.0478,76200.0
2006-07-26 13:50:00,46.1,46.12,46.07,46.07,24700.0,29.0478,29.0604,29.0289,29.0289,24700.0
2006-07-26 13:55:00,46.07,46.07,46.0,46.01,11500.0,29.0289,29.0289,28.9848,28.9911,11500.0
2006-07-26 14:00:00,46.0,46.05,45.94,45.96,45400.0,28.9848,29.0163,28.947,28.9596,45400.0
2006-07-26 14:05:00,45.96,46.05,45.95,46.05,86200.0,28.9596,29.0163,28.9533,29.0163,86200.0
2006-07-26 14:10:00,46.05,46.08,46.02,46.06,78800.0,29.0163,29.0352,28.9974,29.0226,78800.0
2006-07-26 14:15:00,46.07,46.13,46.06,46.09,37200.0,29.0289,29.0667,29.0226,29.0415,37200.0
2006-07-26 14:20:00,46.1,46.14,46.08,46.09,64900.0,29.0478,29.073,29.0352,29.0415,64900.0
2006-07-26 14:25:00,46.09,46.11,46.04,46.04,23600.0,29.0415,29.0541,29.01,29.01,23600.0
2006-07-26 14:30:00,46.02,46.12,46.02,46.09,64500.0,28.9974,29.0604,28.9974,29.0415,64500.0
2006-07-26 14:35:00,46.1,46.12,46.03,46.03,29800.0,29.0478,29.0604,29.0037,29.0037,29800.0
2006-07-26 14:40:00,46.04,46.09,46.01,46.06,26100.0,29.01,29.0415,28.9911,29.0226,26100.0
2006-07-26 14:45:00,46.07,46.09,46.02,46.02,54700.0,29.0289,29.0415,28.9974,28.9974,54700.0
2006-07-26 14:50:00,46.05,46.06,46.02,46.03,37400.0,29.0163,29.0226,28.9974,29.0037,37400.0
2006-07-26 14:55:00,46.05,46.08,46.02,46.02,21300.0,29.0163,29.0352,28.9974,28.9974,21300.0
2006-07-26 15:00:00,46.02,46.06,46.01,46.04,16100.0,28.9974,29.0226,28.9911,29.01,16100.0
2006-07-26 15:05:00,46.03,46.05,46.01,46.03,23500.0,29.0037,29.0163,28.9911,29.0037,23500.0
2006-07-26 15:10:00,46.03,46.05,46.0,46.02,22600.0,29.0037,29.0163,28.9848,28.9974,22600.0
2006-07-26 15:15:00,46.02,46.05,46.0,46.05,22700.0,28.9974,29.0163,28.9848,29.0163,22700.0
2006-07-26 15:20:00,46.07,46.07,46.0,46.02,57800.0,29.0289,29.0289,28.9848,28.9974,57800.0
2006-07-26 15:25:00,46.03,46.03,45.99,46.0,88200.0,29.0037,29.0037,28.9785,28.9848,88200.0
2006-07-26 15:30:00,45.99,46.0,45.9,45.91,43400.0,28.9785,28.9848,28.9218,28.9281,43400.0
2006-07-26 15:35:00,45.9,45.95,45.88,45.95,67700.0,28.9218,28.9533,28.9092,28.9533,67700.0
2006-07-26 15:40:00,45.94,45.94,45.77,45.79,76900.0,28.947,28.947,28.8399,28.8525,76900.0
2006-07-26 15:45:00,45.79,45.81,45.78,45.81,71100.0,28.8525,28.8651,28.8462,28.8651,71100.0
2006-07-26 15:50:00,45.8,45.87,45.76,45.82,98200.0,28.8588,28.9029,28.8336,28.8714,98200.0
2006-07-26 15:55:00,45.8,45.87,45.8,45.84,147100.0,28.8588,28.9029,28.8588,28.884,147100.0
2006-07-27 09:30:00,46.15,46.19,46.04,46.12,71600.0,29.0793,29.1045,29.01,29.0604,71600.0
2006-07-27 09:35:00,46.11,46.11,45.96,45.96,40900.0,29.0541,29.0541,28.9596,28.9596,40900.0
2006-07-27 09:40:00,45.96,46.18,45.96,46.09,66300.0,28.9596,29.0982,28.9596,29.0415,66300.0
2006-07-27 09:45:00,46.1,46.15,46.02,46.07,53000.0,29.0478,29.0793,28.9974,29.0289,53000.0
2006-07-27 09:50:00,46.09,46.19,46.07,46.19,68500.0,29.0415,29.1045,29.0289,29.1045,68500.0
2006-07-27 09:55:00,46.19,46.19,46.1,46.12,62500.0,29.1045,29.1045,29.0478,29.0604,62500.0
2006-07-27 10:00:00,46.11,46.16,46.07,46.08,27800.0,29.0541,29.0856,29.0289,29.0352,27800.0
2006-07-27 10:05:00,46.08,46.11,46.03,46.04,36300.0,29.0352,29.0541,29.0037,29.01,36300.0
2006-07-27 10:10:00,46.04,46.06,46.0,46.02,26100.0,29.01,29.0226,28.9848,28.9974,26100.0
2006-07-27 10:15:00,46.04,46.09,46.01,46.06,42700.0,29.01,29.0415,28.9911,29.0226,42700.0
2006-07-27 10:20:00,46.05,46.13,46.04,46.13,36300.0,29.0163,29.0667,29.01,29.0667,36300.0
2006-07-27 10:25:00,46.11,46.13,46.06,46.09,18300.0,29.0541,29.0667,29.0226,29.0415,18300.0
2006-07-27 10:30:00,46.11,46.17,46.1,46.13,38900.0,29.0541,29.0919,29.0478,29.0667,38900.0
2006-07-27 10:35:00,46.12,46.13,46.02,46.04,55000.0,29.0604,29.0667,28.9974,29.01,55000.0
2006-07-27 10:40:00,46.04,46.05,45.99,46.02,155000.0,29.01,29.0163,28.9785,28.9974,155000.0
2006-07-27 10:45:00,46.01,46.07,45.95,45.97,96500.0,28.9911,29.0289,28.9533,28.9659,96500.0
2006-07-27 10:50:00,45.97,46.14,45.96,46.08,86300.0,28.9659,29.073,28.9596,29.0352,86300.0
2006-07-27 10:55:00,46.09,46.19,46.09,46.12,67400.0,29.0415,29.1045,29.0415,29.0604,67400.0
2006-07-27 11:00:00,46.14,46.14,46.03,46.05,37300.0,29.073,29.073,29.0037,29.0163,37300.0
2006-07-27 11:05:00,46.04,46.25,46.04,46.25,102500.0,29.01,29.1423,29.01,29.1423,102500.0
2006-07-27 11:10:00,46.25,46.25,46.11,46.18,51500.0,29.1423,29.1423,29.0541,29.0982,51500.0
2006-07-27 11:15:00,46.19,46.25,46.13,46.14,71200.0,29.1045,29.1423,29.0667,29.073,71200.0
2006-07-27 11:20:00,46.15,46.24,46.12,46.19,36800.0,29.0793,29.136,29.0604,29.1045,36800.0
2006-07-27 11:25:00,46.2,46.23,46.15,46.16,47100.0,29.1108,29.1297,29.0793,29.0856,47100.0
2006-07-27 11:30:00,46.16,46.22,46.15,46.2,35400.0,29.0856,29.1234,29.0793,29.1108,35400.0
2006-07-27 11:35:00,46.2,46.22,46.17,46.17,36800.0,29.1108,29.1234,29.0919,29.0919,36800.0
2006-07-27 11:40:00,46.17,46.2,46.14,46.19,33400.0,29.0919,29.1108,29.073,29.1045,33400.0
2006-07-27 11:45:00,46.22,46.23,46.18,46.19,85900.0,29.1234,29.1297,29.0982,29.1045,85900.0
2006-07-27 11:50:00,46.21,46.24,46.19,46.24,44700.0,29.1171,29.136,29.1045,29.136,44700.0
2006-07-27 11:55:00,46.24,46.28,46.22,46.27,19100.0,29.136,29.1612,29.1234,29.1549,19100.0
2006-07-27 12:00:00,46.28,46.3,46.25,46.26,64200.0,29.1612,29.1738,29.1423,29.1486,64200.0
2006-07-27 12:05:00,46.27,46.46,46.27,46.46,75400.0,29.1549,29.2746,29.1549,29.2746,75400.0
2006-07-27 12:10:00,46.45,46.55,46.13,46.55,124400.0,29.2683,29.3313,29.0667,29.3313,124400.0
2006-07-27 12:15:00,46.56,46.6,46.49,46.52,114000.0,29.3376,29.3628,29.2935,29.3124,114000.0
2006-07-27 12:20:00,46.53,46.54,46.4,46.44,37400.0,29.3187,29.325,29.2368,29.262,37400.0
2006-07-27 12:25:00,46.44,46.47,46.36,46.41,50300.0,29.262,29.2809,29.2116,29.2431,50300.0
2006-07-27 12:30:00,46.43,46.44,46.36,46.41,21800.0,29.2557,29.262,29.2116,29.2431,21800.0
2006-07-27 12:35:00,46.42,46.44,46.36,46.38,21400.0,29.2494,29.262,29.2116,29.2242,21400.0
2006-07-27 12:40:00,46.36,46.4,46.36,46.4,19400.0,29.2116,29.2368,29.2116,29.2368,19400.0
2006-07-27 12:45:00,46.41,46.43,46.36,46.38,15900.0,29.2431,29.2557,29.2116,29.2242,15900.0
2006-07-27 12:50:00,46.39,46.39,46.3,46.32,33500.0,29.2305,29.2305,29.1738,29.1864,33500.0
2006-07-27 12:55:00,46.32,46.33,46.25,46.25,32900.0,29.1864,29.1927,29.1423,29.1423,32900.0
2006-07-27 13:00:00,46.28,46.31,46.25,46.28,15900.0,29.1612,29.1801,29.1423,29.1612,15900.0
2006-07-27 13:05:00,46.26,46.33,46.26,46.3,13200.0,29.1486,29.1927,29.1486,29.1738,13200.0
2006-07-27 13:10:00,46.3,46.31,46.22,46.25,24800.0,29.1738,29.1801,29.1234,29.1423,24800.0
2006-07-27 13:15:00,46.25,46.31,46.23,46.26,28900.0,29.1423,29.1801,29.1297,29.1486,28900.0
2006-07-27 13:20:00,46.26,46.32,46.25,46.26,21300.0,29.1486,29.1864,29.1423,29.1486,21300.0
2006-07-27 13:25:00,46.25,46.3,46.25,46.28,21500.0,29.1423,29.1738,29.1423,29.1612,21500.0
2006-07-27 13:30:00,46.26,46.27,46.15,46.16,40000.0,29.1486,29.1549,29.0793,29.0856,40000.0
2006-07-27 13:35:00,46.15,46.17,46.07,46.09,72400.0,29.0793,29.0919,29.0289,29.0415,72400.0
2006-07-27 13:40:00,46.09,46.15,46.07,46.13,37000.0,29.0415,29.0793,29.0289,29.0667,37000.0
2006-07-27 13:45:00,46.13,46.2,46.12,46.18,96900.0,29.0667,29.1108,29.0604,29.0982,96900.0
2006-07-27 13:50:00,46.17,46.27,46.16,46.16,68000.0,29.0919,29.1549,29.0856,29.0856,68000.0
2006-07-27 13:55:00,46.15,46.17,46.09,46.12,62200.0,29.0793,29.0919,29.0415,29.0604,62200.0
2006-07-27 14:00:00,46.12,46.13,46.03,46.08,55100.0,29.0604,29.0667,29.0037,29.0352,55100.0
2006-07-27 14:05:00,46.07,46.18,46.07,46.17,32900.0,29.0289,29.0982,29.0289,29.0919,32900.0
2006-07-27 14:10:00,46.15,46.18,46.13,46.18,43900.0,29.0793,29.0982,29.0667,29.0982,43900.0
2006-07-27 14:15:00,46.16,46.16,46.05,46.09,44000.0,29.0856,29.0856,29.0163,29.0415,44000.0
2006-07-27 14:20:00,46.09,46.1,46.02,46.03,40400.0,29.0415,29.0478,28.9974,29.0037,40400.0
2006-07-27 14:25:00,46.02,46.11,46.02,46.1,27100.0,28.9974,29.0541,28.9974,29.0478,27100.0
2006-07-27 14:30:00,46.09,46.12,46.06,46.08,35000.0,29.0415,29.0604,29.0226,29.0352,35000.0
2006-07-27 14:35:00,46.1,46.12,46.05,46.05,45000.0,29.0478,29.0604,29.0163,29.0163,45000.0
2006-07-27 14:40:00,46.07,46.17,46.07,46.15,96100.0,29.0289,29.0919,29.0289,29.0793,96100.0
2006-07-27 14:45:00,46.14,46.17,46.1,46.14,44200.0,29.073,29.0919,29.0478,29.073,44200.0
2006-07-27 14:50:00,46.13,46.14,46.07,46.11,62600.0,29.0667,29.073,29.0289,29.0541,62600.0
2006-07-27 14:55:00,46.1,46.14,46.06,46.07,35500.0,29.0478,29.073,29.0226,29.0289,35500.0
2006-07-27 15:00:00,46.07,46.1,46.01,46.02,46700.0,29.0289,29.0478,28.9911,28.9974,46700.0
2006-07-27 15:05:00,46.02,46.06,46.0,46.0,41900.0,28.9974,29.0226,28.9848,28.9848,41900.0
2006-07-27 15:10:00,46.0,46.06,46.0,46.02,205800.0,28.9848,29.0226,28.9848,28.9974,205800.0
2006-07-27 15:15:00,46.02,46.05,46.01,46.01,64000.0,28.9974,29.0163,28.9911,28.9911,64000.0
2006-07-27 15:20:00,46.02,46.05,46.01,46.02,42800.0,28.9974,29.0163,28.9911,28.9974,42800.0
2006-07-27 15:25:00,46.02,46.07,46.01,46.01,65000.0,28.9974,29.0289,28.9911,28.9911,65000.0
2006-07-27 15:30:00,46.01,46.05,46.0,46.05,113500.0,28.9911,29.0163,28.9848,29.0163,113500.0
2006-07-27 15:35:00,46.03,46.05,46.0,46.02,94600.0,29.0037,29.0163,28.9848,28.9974,94600.0
2006-07-27 15:40:00,46.02,46.05,46.01,46.04,41200.0,28.9974,29.0163,28.9911,29.01,41200.0
2006-07-27 15:45:00,46.04,46.06,46.01,46.06,64900.0,29.01,29.0226,28.9911,29.0226,64900.0
2006-07-27 15:50:00,46.07,46.11,46.05,46.07,103600.0,29.0289,29.0541,29.0163,29.0289,103600.0
2006-07-27 15:55:00,46.08,46.11,46.03,46.05,110400.0,29.0352,29.0541,29.0037,29.0163,110400.0
2006-07-28 09:30:00,46.23,46.3,46.2,46.21,49600.0,29.1297,29.1738,29.1108,29.1171,49600.0
2006-07-28 09:35:00,46.22,46.56,46.22,46.46,59000.0,29.1234,29.3376,29.1234,29.2746,59000.0
2006-07-28 09:40:00,46.46,46.81,46.46,46.77,46700.0,29.2746,29.4952,29.2746,29.47,46700.0
2006-07-28 09:45:00,46.77,46.84,46.65,46.73,67400.0,29.47,29.5141,29.3944,29.4448,67400.0
2006-07-28 09:50:00,46.73,46.73,46.59,46.65,46800.0,29.4448,29.4448,29.3565,29.3944,46800.0
2006-07-28 09:55:00,46.7,46.72,46.54,46.54,59700.0,29.4259,29.4385,29.325,29.325,59700.0
2006-07-28 10:00:00,46.54,46.54,46.41,46.52,66800.0,29.325,29.325,29.2431,29.3124,66800.0
2006-07-28 10:05:00,46.5,46.57,46.44,46.44,65900.0,29.2998,29.3439,29.262,29.262,65900.0
2006-07-28 10:10:00,46.44,46.47,46.35,46.38,80800.0,29.262,29.2809,29.2053,29.2242,80800.0
2006-07-28 10:15:00,46.35,46.42,46.34,46.42,64200.0,29.2053,29.2494,29.199,29.2494,64200.0
2006-07-28 10:20:00,46.41,46.45,46.36,46.41,49300.0,29.2431,29.2683,29.2116,29.2431,49300.0
2006-07-28 10:25:00,46.41,46.43,46.25,46.25,35800.0,29.2431,29.2557,29.1423,29.1423,35800.0
2006-07-28 10:30:00,46.25,46.37,46.25,46.37,61400.0,29.1423,29.2179,29.1423,29.2179,61400.0
2006-07-28 10:35:00,46.36,46.39,46.32,46.33,35200.0,29.2116,29.2305,29.1864,29.1927,35200.0
2006-07-28 10:40:00,46.33,46.37,46.26,46.34,33300.0,29.1927,29.2179,29.1486,29.199,33300.0
2006-07-28 10:45:00,46.34,46.47,46.34,46.42,26700.0,29.199,29.2809,29.199,29.2494,26700.0
2006-07-28 10:50:00,46.42,46.6,46.39,46.56,50600.0,29.2494,29.3628,29.2305,29.3376,50600.0
2006-07-28 10:55:00,46.56,46.56,46.43,46.54,45000.0,29.3376,29.3376,29.2557,29.325,45000.0
2006-07-28 11:00:00,46.54,46.65,46.52,46.65,41900.0,29.325,29.3944,29.3124,29.3944,41900.0
2006-07-28 11:05:00,46.65,46.74,46.62,46.72,47000.0,29.3944,29.4511,29.3755,29.4385,47000.0
2006-07-28 11:10:00,46.72,46.8,46.71,46.77,35100.0,29.4385,29.4889,29.4322,29.47,35100.0
2006-07-28 11:15:00,46.77,46.82,46.76,46.78,51600.0,29.47,29.5015,29.4637,29.4763,51600.0
2006-07-28 11:20:00,46.78,46.79,46.65,46.67,41000.0,29.4763,29.4826,29.3944,29.407,41000.0
2006-07-28 11:25:00,46.64,46.68,46.62,46.64,26200.0,29.3881,29.4133,29.3755,29.3881,26200.0
2006-07-28 11:30:00,46.63,46.72,46.63,46.67,34400.0,29.3818,29.4385,29.3818,29.407,34400.0
2006-07-28 11:35:00,46.66,46.69,46.61,46.62,30400.0,29.4007,29.4196,29.3691,29.3755,30400.0
2006-07-28 11:40:00,46.58,46.61,46.49,46.55,30200.0,29.3502,29.3691,29.2935,29.3313,30200.0
2006-07-28 11:45:00,46.56,46.69,46.53,46.63,40000.0,29.3376,29.4196,29.3187,29.3818,40000.0
2006-07-28 11:50:00,46.63,46.66,46.57,46.63,52300.0,29.3818,29.4007,29.3439,29.3818,52300.0
2006-07-28 11:55:00,46.61,46.64,46.59,46.6,16000.0,29.3691,29.3881,29.3565,29.3628,16000.0
2006-07-28 12:00:00,46.59,46.61,46.5,46.51,14700.0,29.3565,29.3691,29.2998,29.3061,14700.0
2006-07-28 12:05:00,46.5,46.52,46.43,46.5,48600.0,29.2998,29.3124,29.2557,29.2998,48600.0
2006-07-28 12:10:00,46.5,46.52,46.46,46.48,27100.0,29.2998,29.3124,29.2746,29.2872,27100.0
2006-07-28 12:15:00,46.5,46.52,46.47,46.5,24400.0,29.2998,29.3124,29.2809,29.2998,24400.0
2006-07-28 12:20:00,46.49,46.51,46.44,46.46,24200.0,29.2935,29.3061,29.262,29.2746,24200.0
2006-07-28 12:25:00,46.45,46.45,46.36,46.36,13600.0,29.2683,29.2683,29.2116,29.2116,13600.0
2006-07-28 12:30:00,46.35,46.37,46.23,46.26,56000.0,29.2053,29.2179,29.1297,29.1486,56000.0
2006-07-28 12:35:00,46.27,46.35,46.26,46.35,19900.0,29.1549,29.2053,29.1486,29.2053,19900.0
2006-07-28 12:40:00,46.34,46.41,46.3,46.31,24400.0,29.199,29.2431,29.1738,29.1801,24400.0
2006-07-28 12:45:00,46.32,46.33,46.26,46.27,9900.0,29.1864,29.1927,29.1486,29.1549,9900.0
2006-07-28 12:50:00,46.27,46.29,46.22,46.22,16900.0,29.1549,29.1675,29.1234,29.1234,16900.0
2006-07-28 12:55:00,46.21,46.25,46.21,46.24,19600.0,29.1171,29.1423,29.1171,29.136,19600.0
2006-07-28 13:00:00,46.25,46.3,46.24,46.29,46900.0,29.1423,29.1738,29.136,29.1675,46900.0
2006-07-28 13:05:00,46.28,46.36,46.25,46.35,46300.0,29.1612,29.2116,29.1423,29.2053,46300.0
2006-07-28 13:10:00,46.35,46.35,46.23,46.23,24500.0,29.2053,29.2053,29.1297,29.1297,24500.0
2006-07-28 13:15:00,46.23,46.26,46.18,46.26,20900.0,29.1297,29.1486,29.0982,29.1486,20900.0
2006-07-28 13:20:00,46.25,46.29,46.22,46.26,44300.0,29.1423,29.1675,29.1234,29.1486,44300.0
2006-07-28 13:25:00,46.23,46.25,46.16,46.16,11800.0,29.1297,29.1423,29.0856,29.0856,11800.0
2006-07-28 13:30:00,46.17,46.17,46.13,46.17,21800.0,29.0919,29.0919,29.0667,29.0919,21800.0
2006-07-28 13:35:00,46.17,46.21,46.16,46.2,29300.0,29.0919,29.1171,29.0856,29.1108,29300.0
2006-07-28 13:40:00,46.2,46.26,46.19,46.24,35600.0,29.1108,29.1486,29.1045,29.136,35600.0
2006-07-28 13:45:00,46.24,46.32,46.24,46.28,29700.0,29.136,29.1864,29.136,29.1612,29700.0
2006-07-28 13:50:00,46.28,46.3,46.24,46.26,16100.0,29.1612,29.1738,29.136,29.1486,16100.0
2006-07-28 13:55:00,46.28,46.28,46.25,46.26,16700.0,29.1612,29.1612,29.1423,29.1486,16700.0
2006-07-28 14:00:00,46.28,46.32,46.27,46.28,26000.0,29.1612,29.1864,29.1549,29.1612,26000.0
2006-07-28 14:05:00,46.28,46.3,46.27,46.28,11300.0,29.1612,29.1738,29.1549,29.1612,11300.0
2006-07-28 14:10:00,46.29,46.32,46.26,46.32,15400.0,29.1675,29.1864,29.1486,29.1864,15400.0
2006-07-28 14:15:00,46.31,46.33,46.25,46.26,19800.0,29.1801,29.1927,29.1423,29.1486,19800.0
2006-07-28 14:20:00,46.26,46.36,46.26,46.33,37300.0,29.1486,29.2116,29.1486,29.1927,37300.0
2006-07-28 14:25:00,46.33,46.34,46.28,46.34,26000.0,29.1927,29.199,29.1612,29.199,26000.0
2006-07-28 14:30:00,46.33,46.35,46.26,46.31,29500.0,29.1927,29.2053,29.1486,29.1801,29500.0
2006-07-28 14:35:00,46.32,46.35,46.3,46.32,40000.0,29.1864,29.2053,29.1738,29.1864,40000.0
2006-07-28 14:40:00,46.31,46.34,46.29,46.33,34700.0,29.1801,29.199,29.1675,29.1927,34700.0
2006-07-28 14:45:00,46.33,46.34,46.3,46.31,24200.0,29.1927,29.199,29.1738,29.1801,24200.0
2006-07-28 14:50:00,46.3,46.34,46.27,46.29,35300.0,29.1738,29.199,29.1549,29.1675,35300.0
2006-07-28 14:55:00,46.29,46.35,46.28,46.35,32300.0,29.1675,29.2053,29.1612,29.2053,32300.0
2006-07-28 15:00:00,46.35,46.38,46.31,46.31,26000.0,29.2053,29.2242,29.1801,29.1801,26000.0
2006-07-28 15:05:00,46.31,46.33,46.3,46.31,27800.0,29.1801,29.1927,29.1738,29.1801,27800.0
2006-07-28 15:10:00,46.3,46.33,46.3,46.33,26700.0,29.1738,29.1927,29.1738,29.1927,26700.0
2006-07-28 15:15:00,46.33,46.34,46.3,46.32,16300.0,29.1927,29.199,29.1738,29.1864,16300.0
2006-07-28 15:20:00,46.3,46.37,46.26,46.35,48100.0,29.1738,29.2179,29.1486,29.2053,48100.0
2006-07-28 15:25:00,46.35,46.36,46.25,46.25,29500.0,29.2053,29.2116,29.1423,29.1423,29500.0
2006-07-28 15:30:00,46.26,46.28,46.17,46.17,31100.0,29.1486,29.1612,29.0919,29.0919,31100.0
2006-07-28 15:35:00,46.17,46.18,46.14,46.17,65900.0,29.0919,29.0982,29.073,29.0919,65900.0
2006-07-28 15:40:00,46.17,46.29,46.17,46.28,60600.0,29.0919,29.1675,29.0919,29.1612,60600.0
2006-07-28 15:45:00,46.27,46.35,46.27,46.29,66500.0,29.1549,29.2053,29.1549,29.1675,66500.0
2006-07-28 15:50:00,46.31,46.33,46.26,46.33,53100.0,29.1801,29.1927,29.1486,29.1927,53100.0
2006-07-28 15:55:00,46.32,46.41,46.3,46.4,205200.0,29.1864,29.2431,29.1738,29.2368,205200.0
2006-07-31 09:30:00,46.65,46.71,46.4,46.66,173100.0,29.3944,29.4322,29.2368,29.4007,173100.0
2006-07-31 09:35:00,46.65,46.73,46.57,46.57,90200.0,29.3944,29.4448,29.3439,29.3439,90200.0
2006-07-31 09:40:00,46.58,46.59,46.31,46.36,98200.0,29.3502,29.3565,29.1801,29.2116,98200.0
2006-07-31 09:45:00,46.36,46.46,46.31,46.31,70900.0,29.2116,29.2746,29.1801,29.1801,70900.0
2006-07-31 09:50:00,46.3,46.42,46.26,46.41,107000.0,29.1738,29.2494,29.1486,29.2431,107000.0
2006-07-31 09:55:00,46.43,46.47,46.31,46.4,34500.0,29.2557,29.2809,29.1801,29.2368,34500.0
2006-07-31 10:00:00,46.4,46.64,46.4,46.59,70900.0,29.2368,29.3881,29.2368,29.3565,70900.0
2006-07-31 10:05:00,46.58,46.63,46.51,46.55,28200.0,29.3502,29.3818,29.3061,29.3313,28200.0
2006-07-31 10:10:00,46.57,46.63,46.52,46.58,38400.0,29.3439,29.3818,29.3124,29.3502,38400.0
2006-07-31 10:15:00,46.58,46.63,46.58,46.6,26800.0,29.3502,29.3818,29.3502,29.3628,26800.0
2006-07-31 10:20:00,46.6,46.64,46.58,46.61,27700.0,29.3628,29.3881,29.3502,29.3691,27700.0
2006-07-31 10:25:00,46.61,46.62,46.51,46.57,84300.0,29.3691,29.3755,29.3061,29.3439,84300.0
2006-07-31 10:30:00,46.57,46.58,46.48,46.48,91500.0,29.3439,29.3502,29.2872,29.2872,91500.0
2006-07-31 10:35:00,46.46,46.5,46.35,46.36,65500.0,29.2746,29.2998,29.2053,29.2116,65500.0
2006-07-31 10:40:00,46.36,46.4,46.29,46.31,49500.0,29.2116,29.2368,29.1675,29.1801,49500.0
2006-07-31 10:45:00,46.32,46.32,46.22,46.22,55300.0,29.1864,29.1864,29.1234,29.1234,55300.0
2006-07-31 10:50:00,46.22,46.29,46.22,46.27,34700.0,29.1234,29.1675,29.1234,29.1549,34700.0
2006-07-31 10:55:00,46.26,46.37,46.19,46.2,58500.0,29.1486,29.2179,29.1045,29.1108,58500.0
2006-07-31 11:00:00,46.2,46.23,46.19,46.22,49800.0,29.1108,29.1297,29.1045,29.1234,49800.0
2006-07-31 11:05:00,46.22,46.23,46.19,46.19,54900.0,29.1234,29.1297,29.1045,29.1045,54900.0
2006-07-31 11:10:00,46.19,46.19,46.11,46.13,50900.0,29.1045,29.1045,29.0541,29.0667,50900.0
2006-07-31 11:15:00,46.13,46.13,46.03,46.04,65900.0,29.0667,29.0667,29.0037,29.01,65900.0
2006-07-31 11:20:00,46.03,46.07,45.93,45.93,120300.0,29.0037,29.0289,28.9407,28.9407,120300.0
2006-07-31 11:25:00,45.93,45.94,45.86,45.86,58300.0,28.9407,28.947,28.8966,28.8966,58300.0
2006-07-31 11:30:00,45.86,45.92,45.85,45.89,69700.0,28.8966,28.9344,28.8903,28.9155,69700.0
2006-07-31 11:35:00,45.89,45.91,45.83,45.85,107500.0,28.9155,28.9281,28.8777,28.8903,107500.0
2006-07-31 11:40:00,45.85,45.96,45.85,45.94,70700.0,28.8903,28.9596,28.8903,28.947,70700.0
2006-07-31 11:45:00,45.94,45.96,45.91,45.96,38300.0,28.947,28.9596,28.9281,28.9596,38300.0
2006-07-31 11:50:00,45.96,45.98,45.95,45.96,49100.0,28.9596,28.9722,28.9533,28.9596,49100.0
2006-07-31 11:55:00,45.97,46.01,45.95,45.95,40400.0,28.9659,28.9911,28.9533,28.9533,40400.0
2006-07-31 12:00:00,45.95,46.01,45.95,46.01,62800.0,28.9533,28.9911,28.9533,28.9911,62800.0
2006-07-31 12:05:00,46.01,46.02,45.93,45.95,86000.0,28.9911,28.9974,28.9407,28.9533,86000.0
2006-07-31 12:10:00,45.95,45.96,45.89,45.91,75900.0,28.9533,28.9596,28.9155,28.9281,75900.0
2006-07-31 12:15:00,45.89,45.91,45.81,45.82,79400.0,28.9155,28.9281,28.8651,28.8714,79400.0
2006-07-31 12:20:00,45.82,45.87,45.8,45.8,89300.0,28.8714,28.9029,28.8588,28.8588,89300.0
2006-07-31 12:25:00,45.8,45.8,45.66,45.69,118100.0,28.8588,28.8588,28.7706,28.7895,118100.0
2006-07-31 12:30:00,45.69,45.72,45.66,45.66,110500.0,28.7895,28.8084,28.7706,28.7706,110500.0
2006-07-31 12:35:00,45.66,45.73,45.66,45.66,37900.0,28.7706,28.8147,28.7706,28.7706,37900.0
2006-07-31 12:40:00,45.67,45.69,45.62,45.69,67100.0,28.7769,28.7895,28.7453,28.7895,67100.0
2006-07-31 12:45:00,45.7,45.75,45.68,45.7,52000.0,28.7958,28.8273,28.7832,28.7958,52000.0
2006-07-31 12:50:00,45.71,45.74,45.67,45.67,70100.0,28.8021,28.821,28.7769,28.7769,70100.0
2006-07-31 12:55:00,45.67,45.68,45.63,45.64,80100.0,28.7769,28.7832,28.7516,28.7579,80100.0
2006-07-31 13:00:00,45.64,45.69,45.63,45.64,79900.0,28.7579,28.7895,28.7516,28.7579,79900.0
2006-07-31 13:05:00,45.63,45.65,45.61,45.65,46200.0,28.7516,28.7642,28.739,28.7642,46200.0
2006-07-31 13:10:00,45.66,45.75,45.65,45.74,59800.0,28.7706,28.8273,28.7642,28.821,59800.0
2006-07-31 13:15:00,45.75,45.8,45.73,45.78,41300.0,28.8273,28.8588,28.8147,28.8462,41300.0
2006-07-31 13:20:00,45.77,45.78,45.7,45.75,69100.0,28.8399,28.8462,28.7958,28.8273,69100.0
2006-07-31 13:25:00,45.75,45.8,45.74,45.79,38900.0,28.8273,28.8588,28.821,28.8525,38900.0
2006-07-31 13:30:00,45.78,45.89,45.78,45.89,39000.0,28.8462,28.9155,28.8462,28.9155,39000.0
2006-07-31 13:35:00,45.89,46.0,45.88,46.0,49900.0,28.9155,28.9848,28.9092,28.9848,49900.0
2006-07-31 13:40:00,46.0,46.1,46.0,46.1,46500.0,28.9848,29.0478,28.9848,29.0478,46500.0
2006-07-31 13:45:00,46.11,46.15,46.11,46.13,31400.0,29.0541,29.0793,29.0541,29.0667,31400.0
2006-07-31 13:50:00,46.14,46.14,46.08,46.08,42200.0,29.073,29.073,29.0352,29.0352,42200.0
2006-07-31 13:55:00,46.08,46.12,46.07,46.11,35900.0,29.0352,29.0604,29.0289,29.0541,35900.0
2006-07-31 14:00:00,46.11,46.11,46.09,46.1,40800.0,29.0541,29.0541,29.0415,29.0478,40800.0
2006-07-31 14:05:00,46.11,46.13,46.09,46.11,33300.0,29.0541,29.0667,29.0415,29.0541,33300.0
2006-07-31 14:10:00,46.11,46.13,46.02,46.02,31600.0,29.0541,29.0667,28.9974,28.9974,31600.0
2006-07-31 14:15:00,46.03,46.04,45.95,45.96,37900.0,29.0037,29.01,28.9533,28.9596,37900.0
2006-07-31 14:20:00,45.97,46.02,45.96,46.01,48400.0,28.9659,28.9974,28.9596,28.9911,48400.0
2006-07-31 14:25:00,46.02,46.13,46.01,46.13,49200.0,28.9974,29.0667,28.9911,29.0667,49200.0
2006-07-31 14:30:00,46.12,46.13,46.07,46.07,44400.0,29.0604,29.0667,29.0289,29.0289,44400.0
2006-07-31 14:35:00,46.06,46.1,46.06,46.08,27700.0,29.0226,29.0478,29.0226,29.0352,27700.0
2006-07-31 14:40:00,46.09,46.1,46.08,46.09,27400.0,29.0415,29.0478,29.0352,29.0415,27400.0
2006-07-31 14:45:00,46.08,46.09,46.06,46.08,26300.0,29.0352,29.0415,29.0226,29.0352,26300.0
2006-07-31 14:50:00,46.07,46.09,46.06,46.07,35700.0,29.0289,29.0415,29.0226,29.0289,35700.0
2006-07-31 14:55:00,46.07,46.08,46.06,46.08,31200.0,29.0289,29.0352,29.0226,29.0352,31200.0
2006-07-31 15:00:00,46.09,46.1,46.04,46.05,43800.0,29.0415,29.0478,29.01,29.0163,43800.0
2006-07-31 15:05:00,46.04,46.05,45.98,46.04,36900.0,29.01,29.0163,28.9722,29.01,36900.0
2006-07-31 15:10:00,46.03,46.07,46.02,46.06,70200.0,29.0037,29.0289,28.9974,29.0226,70200.0
2006-07-31 15:15:00,46.06,46.16,46.06,46.14,70200.0,29.0226,29.0856,29.0226,29.073,70200.0
2006-07-31 15:20:00,46.14,46.19,46.12,46.12,47000.0,29.073,29.1045,29.0604,29.0604,47000.0
2006-07-31 15:25:00,46.12,46.12,45.98,45.98,109500.0,29.0604,29.0604,28.9722,28.9722,109500.0
2006-07-31 15:30:00,46.0,46.0,45.92,45.93,38500.0,28.9848,28.9848,28.9344,28.9407,38500.0
2006-07-31 15:35:00,45.95,45.98,45.93,45.98,51700.0,28.9533,28.9722,28.9407,28.9722,51700.0
2006-07-31 15:40:00,45.97,45.99,45.97,45.99,57200.0,28.9659,28.9785,28.9659,28.9785,57200.0
2006-07-31 15:45:00,45.98,45.99,45.92,45.96,57600.0,28.9722,28.9785,28.9344,28.9596,57600.0
2006-07-31 15:50:00,45.96,46.02,45.95,46.01,85300.0,28.9596,28.9974,28.9533,28.9911,85300.0
2006-07-31 15:55:00,46.02,46.02,45.95,45.95,99200.0,28.9974,28.9974,28.9533,28.9533,99200.0
2006-08-01 09:30:00,45.6,45.65,45.57,45.62,50000.0,28.7327,28.7642,28.7138,28.7453,50000.0
2006-08-01 09:35:00,45.63,45.64,45.51,45.55,40600.0,28.7516,28.7579,28.676,28.7012,40600.0
2006-08-01 09:40:00,45.55,45.56,45.35,45.41,58800.0,28.7012,28.7075,28.5752,28.613,58800.0
2006-08-01 09:45:00,45.41,45.6,45.41,45.52,30600.0,28.613,28.7327,28.613,28.6823,30600.0
2006-08-01 09:50:00,45.52,45.62,45.52,45.57,25000.0,28.6823,28.7453,28.6823,28.7138,25000.0
2006-08-01 09:55:00,45.68,45.7,45.57,45.68,37600.0,28.7832,28.7958,28.7138,28.7832,37600.0
2006-08-01 10:00:00,45.68,45.72,45.54,45.6,66800.0,28.7832,28.8084,28.6949,28.7327,66800.0
2006-08-01 10:05:00,45.55,45.68,45.5,45.66,40100.0,28.7012,28.7832,28.6697,28.7706,40100.0
2006-08-01 10:10:00,45.66,45.7,45.61,45.62,29700.0,28.7706,28.7958,28.739,28.7453,29700.0
2006-08-01 10:15:00,45.64,45.67,45.61,45.61,37100.0,28.7579,28.7769,28.739,28.739,37100.0
2006-08-01 10:20:00,45.61,45.62,45.49,45.55,87200.0,28.739,28.7453,28.6634,28.7012,87200.0
2006-08-01 10:25:00,45.55,45.55,45.42,45.43,39200.0,28.7012,28.7012,28.6193,28.6256,39200.0
2006-08-01 10:30:00,45.43,45.49,45.43,45.46,48700.0,28.6256,28.6634,28.6256,28.6445,48700.0
2006-08-01 10:35:00,45.44,45.47,45.38,45.39,52300.0,28.6319,28.6508,28.5941,28.6004,52300.0
2006-08-01 10:40:00,45.4,45.4,45.37,45.39,58600.0,28.6067,28.6067,28.5878,28.6004,58600.0
2006-08-01 10:45:00,45.39,45.4,45.38,45.4,33400.0,28.6004,28.6067,28.5941,28.6067,33400.0
2006-08-01 10:50:00,45.39,45.4,45.35,45.39,59100.0,28.6004,28.6067,28.5752,28.6004,59100.0
2006-08-01 10:55:00,45.4,45.4,45.35,45.35,42800.0,28.6067,28.6067,28.5752,28.5752,42800.0
2006-08-01 11:00:00,45.35,45.39,45.34,45.38,28600.0,28.5752,28.6004,28.5689,28.5941,28600.0
2006-08-01 11:05:00,45.38,45.4,45.35,45.39,76300.0,28.5941,28.6067,28.5752,28.6004,76300.0
2006-08-01 11:10:00,45.39,45.4,45.36,45.37,60300.0,28.6004,28.6067,28.5815,28.5878,60300.0
2006-08-01 11:15:00,45.37,45.4,45.37,45.4,15300.0,28.5878,28.6067,28.5878,28.6067,15300.0
2006-08-01 11:20:00,45.4,45.42,45.39,45.4,48700.0,28.6067,28.6193,28.6004,28.6067,48700.0
2006-08-01 11:25:00,45.4,45.46,45.4,45.45,14500.0,28.6067,28.6445,28.6067,28.6382,14500.0
2006-08-01 11:30:00,45.45,45.49,45.45,45.49,22000.0,28.6382,28.6634,28.6382,28.6634,22000.0
2006-08-01 11:35:00,45.49,45.53,45.48,45.52,20600.0,28.6634,28.6886,28.6571,28.6823,20600.0
2006-08-01 11:40:00,45.51,45.57,45.51,45.53,31000.0,28.676,28.7138,28.676,28.6886,31000.0
2006-08-01 11:45:00,45.53,45.53,45.45,45.45,34400.0,28.6886,28.6886,28.6382,28.6382,34400.0
2006-08-01 11:50:00,45.47,45.48,45.41,45.47,34300.0,28.6508,28.6571,28.613,28.6508,34300.0
2006-08-01 11:55:00,45.47,45.48,45.42,45.43,30100.0,28.6508,28.6571,28.6193,28.6256,30100.0
2006-08-01 12:00:00,45.44,45.45,45.42,45.45,22300.0,28.6319,28.6382,28.6193,28.6382,22300.0
2006-08-01 12:05:00,45.44,45.46,45.43,45.45,56100.0,28.6319,28.6445,28.6256,28.6382,56100.0
2006-08-01 12:10:00,45.45,45.46,45.4,45.41,32100.0,28.6382,28.6445,28.6067,28.613,32100.0
2006-08-01 12:15:00,45.42,45.45,45.41,45.43,16900.0,28.6193,28.6382,28.613,28.6256,16900.0
2006-08-01 12:20:00,45.43,45.45,45.42,45.45,26500.0,28.6256,28.6382,28.6193,28.6382,26500.0
2006-08-01 12:25:00,45.45,45.48,45.43,45.44,26500.0,28.6382,28.6571,28.6256,28.6319,26500.0
2006-08-01 12:30:00,45.44,45.47,45.43,45.45,34100.0,28.6319,28.6508,28.6256,28.6382,34100.0
2006-08-01 12:35:00,45.44,45.48,45.42,45.48,22100.0,28.6319,28.6571,28.6193,28.6571,22100.0
2006-08-01 12:40:00,45.47,45.48,45.4,45.42,62900.0,28.6508,28.6571,28.6067,28.6193,62900.0
2006-08-01 12:45:00,45.43,45.44,45.39,45.4,31300.0,28.6256,28.6319,28.6004,28.6067,31300.0
2006-08-01 12:50:00,45.4,45.44,45.39,45.41,29500.0,28.6067,28.6319,28.6004,28.613,29500.0
2006-08-01 12:55:00,45.43,45.46,45.4,45.44,55900.0,28.6256,28.6445,28.6067,28.6319,55900.0
2006-08-01 13:00:00,45.44,45.47,45.43,45.47,32200.0,28.6319,28.6508,28.6256,28.6508,32200.0
2006-08-01 13:05:00,45.44,45.45,45.4,45.42,57600.0,28.6319,28.6382,28.6067,28.6193,57600.0
2006-08-01 13:10:00,45.41,45.44,45.4,45.44,9600.0,28.613,28.6319,28.6067,28.6319,9600.0
2006-08-01 13:15:00,45.43,45.44,45.41,45.41,26000.0,28.6256,28.6319,28.613,28.613,26000.0
2006-08-01 13:20:00,45.41,45.43,45.4,45.42,49200.0,28.613,28.6256,28.6067,28.6193,49200.0
2006-08-01 13:25:00,45.4,45.44,45.4,45.43,15200.0,28.6067,28.6319,28.6067,28.6256,15200.0
2006-08-01 13:30:00,45.43,45.43,45.4,45.43,32400.0,28.6256,28.6256,28.6067,28.6256,32400.0
2006-08-01 13:35:00,45.43,45.45,45.42,45.43,81000.0,28.6256,28.6382,28.6193,28.6256,81000.0
2006-08-01 13:40:00,45.43,45.44,45.41,45.41,19400.0,28.6256,28.6319,28.613,28.613,19400.0
2006-08-01 13:45:00,45.43,45.49,45.43,45.49,21500.0,28.6256,28.6634,28.6256,28.6634,21500.0
2006-08-01 13:50:00,45.49,45.53,45.47,45.49,20200.0,28.6634,28.6886,28.6508,28.6634,20200.0
2006-08-01 13:55:00,45.47,45.48,45.44,45.46,44800.0,28.6508,28.6571,28.6319,28.6445,44800.0
2006-08-01 14:00:00,45.46,45.55,45.46,45.53,45300.0,28.6445,28.7012,28.6445,28.6886,45300.0
2006-08-01 14:05:00,45.52,45.55,45.47,45.48,39900.0,28.6823,28.7012,28.6508,28.6571,39900.0
2006-08-01 14:10:00,45.49,45.5,45.44,45.47,9700.0,28.6634,28.6697,28.6319,28.6508,9700.0
2006-08-01 14:15:00,45.46,45.47,45.4,45.4,28400.0,28.6445,28.6508,28.6067,28.6067,28400.0
2006-08-01 14:20:00,45.4,45.44,45.38,45.39,35100.0,28.6067,28.6319,28.5941,28.6004,35100.0
2006-08-01 14:25:00,45.4,45.41,45.37,45.38,34400.0,28.6067,28.613,28.5878,28.5941,34400.0
2006-08-01 14:30:00,45.37,45.41,45.35,45.39,21400.0,28.5878,28.613,28.5752,28.6004,21400.0
2006-08-01 14:35:00,45.4,45.42,45.37,45.37,21400.0,28.6067,28.6193,28.5878,28.5878,21400.0
2006-08-01 14:40:00,45.37,45.39,45.34,45.38,39200.0,28.5878,28.6004,28.5689,28.5941,39200.0
2006-08-01 14:45:00,45.39,45.39,45.34,45.37,44900.0,28.6004,28.6004,28.5689,28.5878,44900.0
2006-08-01 14:50:00,45.37,45.45,45.37,45.45,46300.0,28.5878,28.6382,28.5878,28.6382,46300.0
2006-08-01 14:55:00,45.45,45.45,45.42,45.42,25900.0,28.6382,28.6382,28.6193,28.6193,25900.0
2006-08-01 15:00:00,45.42,45.43,45.39,45.42,41500.0,28.6193,28.6256,28.6004,28.6193,41500.0
2006-08-01 15:05:00,45.42,45.44,45.39,45.42,36300.0,28.6193,28.6319,28.6004,28.6193,36300.0
2006-08-01 15:10:00,45.42,45.45,45.42,45.44,17200.0,28.6193,28.6382,28.6193,28.6319,17200.0
2006-08-01 15:15:00,45.45,45.45,45.42,45.44,21400.0,28.6382,28.6382,28.6193,28.6319,21400.0
2006-08-01 15:20:00,45.44,45.45,45.43,45.45,37800.0,28.6319,28.6382,28.6256,28.6382,37800.0
2006-08-01 15:25:00,45.44,45.45,45.43,45.44,34900.0,28.6319,28.6382,28.6256,28.6319,34900.0
2006-08-01 15:30:00,45.44,45.47,45.44,45.45,61700.0,28.6319,28.6508,28.6319,28.6382,61700.0
2006-08-01 15:35:00,45.45,45.48,45.44,45.48,88000.0,28.6382,28.6571,28.6319,28.6571,88000.0
2006-08-01 15:40:00,45.47,45.52,45.47,45.51,56100.0,28.6508,28.6823,28.6508,28.676,56100.0
2006-08-01 15:45:00,45.51,45.61,45.5,45.61,60800.0,28.676,28.739,28.6697,28.739,60800.0
2006-08-01 15:50:00,45.61,45.71,45.6,45.65,115300.0,28.739,28.8021,28.7327,28.7642,115300.0
2006-08-01 15:55:00,45.68,45.68,45.61,45.63,184300.0,28.7832,28.7832,28.739,28.7516,184300.0
2006-08-02 09:30:00,45.96,45.97,45.83,45.85,154500.0,28.9596,28.9659,28.8777,28.8903,154500.0
2006-08-02 09:35:00,45.84,45.89,45.76,45.85,70400.0,28.884,28.9155,28.8336,28.8903,70400.0
2006-08-02 09:40:00,45.85,46.0,45.83,45.99,50900.0,28.8903,28.9848,28.8777,28.9785,50900.0
2006-08-02 09:45:00,45.99,46.0,45.83,45.85,36600.0,28.9785,28.9848,28.8777,28.8903,36600.0
2006-08-02 09:50:00,45.83,45.84,45.76,45.77,38500.0,28.8777,28.884,28.8336,28.8399,38500.0
2006-08-02 09:55:00,45.77,45.78,45.65,45.68,116900.0,28.8399,28.8462,28.7642,28.7832,116900.0
2006-08-02 10:00:00,45.69,45.78,45.67,45.72,58600.0,28.7895,28.8462,28.7769,28.8084,58600.0
2006-08-02 10:05:00,45.7,45.71,45.66,45.69,22400.0,28.7958,28.8021,28.7706,28.7895,22400.0
2006-08-02 10:10:00,45.69,45.78,45.68,45.75,30600.0,28.7895,28.8462,28.7832,28.8273,30600.0
2006-08-02 10:15:00,45.75,45.77,45.71,45.76,31400.0,28.8273,28.8399,28.8021,28.8336,31400.0
2006-08-02 10:20:00,45.75,45.76,45.69,45.71,37500.0,28.8273,28.8336,28.7895,28.8021,37500.0
2006-08-02 10:25:00,45.73,45.78,45.72,45.77,21300.0,28.8147,28.8462,28.8084,28.8399,21300.0
2006-08-02 10:30:00,45.77,45.78,45.71,45.72,29900.0,28.8399,28.8462,28.8021,28.8084,29900.0
2006-08-02 10:35:00,45.72,45.72,45.63,45.63,28500.0,28.8084,28.8084,28.7516,28.7516,28500.0
2006-08-02 10:40:00,45.61,45.63,45.56,45.57,23300.0,28.739,28.7516,28.7075,28.7138,23300.0
2006-08-02 10:45:00,45.57,45.57,45.51,45.51,22600.0,28.7138,28.7138,28.676,28.676,22600.0
2006-08-02 10:50:00,45.51,45.57,45.5,45.57,24800.0,28.676,28.7138,28.6697,28.7138,24800.0
2006-08-02 10:55:00,45.56,45.58,45.5,45.52,33400.0,28.7075,28.7201,28.6697,28.6823,33400.0
2006-08-02 11:00:00,45.52,45.54,45.5,45.53,19800.0,28.6823,28.6949,28.6697,28.6886,19800.0
2006-08-02 11:05:00,45.54,45.55,45.44,45.45,62100.0,28.6949,28.7012,28.6319,28.6382,62100.0
2006-08-02 11:10:00,45.46,45.54,45.44,45.5,32400.0,28.6445,28.6949,28.6319,28.6697,32400.0
2006-08-02 11:15:00,45.5,45.53,45.49,45.52,40900.0,28.6697,28.6886,28.6634,28.6823,40900.0
2006-08-02 11:20:00,45.52,45.58,45.52,45.56,31600.0,28.6823,28.7201,28.6823,28.7075,31600.0
2006-08-02 11:25:00,45.56,45.56,45.48,45.51,54700.0,28.7075,28.7075,28.6571,28.676,54700.0
2006-08-02 11:30:00,45.5,45.55,45.5,45.53,79400.0,28.6697,28.7012,28.6697,28.6886,79400.0
2006-08-02 11:35:00,45.53,45.55,45.51,45.52,20100.0,28.6886,28.7012,28.676,28.6823,20100.0
2006-08-02 11:40:00,45.51,45.56,45.51,45.56,30500.0,28.676,28.7075,28.676,28.7075,30500.0
2006-08-02 11:45:00,45.56,45.6,45.55,45.55,21800.0,28.7075,28.7327,28.7012,28.7012,21800.0
2006-08-02 11:50:00,45.56,45.61,45.55,45.6,24600.0,28.7075,28.739,28.7012,28.7327,24600.0
2006-08-02 11:55:00,45.6,45.76,45.59,45.73,51800.0,28.7327,28.8336,28.7264,28.8147,51800.0
2006-08-02 12:00:00,45.73,45.74,45.65,45.65,84600.0,28.8147,28.821,28.7642,28.7642,84600.0
2006-08-02 12:05:00,45.67,45.74,45.64,45.74,55600.0,28.7769,28.821,28.7579,28.821,55600.0
2006-08-02 12:10:00,45.74,45.76,45.72,45.74,24700.0,28.821,28.8336,28.8084,28.821,24700.0
2006-08-02 12:15:00,45.75,45.76,45.69,45.7,20700.0,28.8273,28.8336,28.7895,28.7958,20700.0
2006-08-02 12:20:00,45.7,45.71,45.69,45.71,48000.0,28.7958,28.8021,28.7895,28.8021,48000.0
2006-08-02 12:25:00,45.7,45.73,45.68,45.72,49300.0,28.7958,28.8147,28.7832,28.8084,49300.0
2006-08-02 12:30:00,45.72,45.74,45.69,45.72,18500.0,28.8084,28.821,28.7895,28.8084,18500.0
2006-08-02 12:35:00,45.7,45.72,45.69,45.71,26900.0,28.7958,28.8084,28.7895,28.8021,26900.0
2006-08-02 12:40:00,45.69,45.74,45.69,45.72,38100.0,28.7895,28.821,28.7895,28.8084,38100.0
2006-08-02 12:45:00,45.74,45.75,45.7,45.71,38700.0,28.821,28.8273,28.7958,28.8021,38700.0
2006-08-02 12:50:00,45.72,45.73,45.69,45.69,45300.0,28.8084,28.8147,28.7895,28.7895,45300.0
2006-08-02 12:55:00,45.7,45.71,45.68,45.7,10100.0,28.7958,28.8021,28.7832,28.7958,10100.0
2006-08-02 13:00:00,45.7,45.71,45.68,45.69,8300.0,28.7958,28.8021,28.7832,28.7895,8300.0
2006-08-02 13:05:00,45.68,45.7,45.67,45.67,19600.0,28.7832,28.7958,28.7769,28.7769,19600.0
2006-08-02 13:10:00,45.66,45.67,45.63,45.65,15400.0,28.7706,28.7769,28.7516,28.7642,15400.0
2006-08-02 13:15:00,45.65,45.69,45.65,45.68,18600.0,28.7642,28.7895,28.7642,28.7832,18600.0
2006-08-02 13:20:00,45.69,45.69,45.68,45.69,13800.0,28.7895,28.7895,28.7832,28.7895,13800.0
2006-08-02 13:25:00,45.69,45.74,45.68,45.74,30200.0,28.7895,28.821,28.7832,28.821,30200.0
2006-08-02 13:30:00,45.74,45.74,45.7,45.74,17700.0,28.821,28.821,28.7958,28.821,17700.0
2006-08-02 13:35:00,45.73,45.76,45.69,45.76,25600.0,28.8147,28.8336,28.7895,28.8336,25600.0
2006-08-02 13:40:00,45.74,45.75,45.7,45.74,13100.0,28.821,28.8273,28.7958,28.821,13100.0
2006-08-02 13:45:00,45.74,45.77,45.73,45.76,13300.0,28.821,28.8399,28.8147,28.8336,13300.0
2006-08-02 13:50:00,45.75,45.75,45.7,45.7,15900.0,28.8273,28.8273,28.7958,28.7958,15900.0
2006-08-02 13:55:00,45.69,45.7,45.67,45.69,16500.0,28.7895,28.7958,28.7769,28.7895,16500.0
2006-08-02 14:00:00,45.69,45.7,45.67,45.67,13100.0,28.7895,28.7958,28.7769,28.7769,13100.0
2006-08-02 14:05:00,45.67,45.73,45.66,45.71,28900.0,28.7769,28.8147,28.7706,28.8021,28900.0
2006-08-02 14:10:00,45.71,45.74,45.69,45.72,64700.0,28.8021,28.821,28.7895,28.8084,64700.0
2006-08-02 14:15:00,45.73,45.77,45.72,45.75,18200.0,28.8147,28.8399,28.8084,28.8273,18200.0
2006-08-02 14:20:00,45.75,45.76,45.73,45.74,25200.0,28.8273,28.8336,28.8147,28.821,25200.0
2006-08-02 14:25:00,45.75,45.75,45.67,45.68,32900.0,28.8273,28.8273,28.7769,28.7832,32900.0
2006-08-02 14:30:00,45.67,45.71,45.65,45.71,17600.0,28.7769,28.8021,28.7642,28.8021,17600.0
2006-08-02 14:35:00,45.72,45.75,45.64,45.68,26700.0,28.8084,28.8273,28.7579,28.7832,26700.0
2006-08-02 14:40:00,45.69,45.77,45.69,45.7,26800.0,28.7895,28.8399,28.7895,28.7958,26800.0
2006-08-02 14:45:00,45.7,45.76,45.69,45.7,34300.0,28.7958,28.8336,28.7895,28.7958,34300.0
2006-08-02 14:50:00,45.7,45.77,45.69,45.73,47100.0,28.7958,28.8399,28.7895,28.8147,47100.0
2006-08-02 14:55:00,45.75,45.77,45.72,45.74,24800.0,28.8273,28.8399,28.8084,28.821,24800.0
2006-08-02 15:00:00,45.73,45.74,45.63,45.64,45000.0,28.8147,28.821,28.7516,28.7579,45000.0
2006-08-02 15:05:00,45.64,45.67,45.59,45.59,41700.0,28.7579,28.7769,28.7264,28.7264,41700.0
2006-08-02 15:10:00,45.58,45.59,45.52,45.55,36100.0,28.7201,28.7264,28.6823,28.7012,36100.0
2006-08-02 15:15:00,45.57,45.64,45.56,45.62,33000.0,28.7138,28.7579,28.7075,28.7453,33000.0
2006-08-02 15:20:00,45.62,45.67,45.62,45.66,24600.0,28.7453,28.7769,28.7453,28.7706,24600.0
2006-08-02 15:25:00,45.66,45.67,45.63,45.64,28000.0,28.7706,28.7769,28.7516,28.7579,28000.0
2006-08-02 15:30:00,45.63,45.72,45.63,45.69,51900.0,28.7516,28.8084,28.7516,28.7895,51900.0
2006-08-02 15:35:00,45.7,45.71,45.67,45.7,44000.0,28.7958,28.8021,28.7769,28.7958,44000.0
2006-08-02 15:40:00,45.7,45.76,45.7,45.74,41500.0,28.7958,28.8336,28.7958,28.821,41500.0
2006-08-02 15:45:00,45.75,45.75,45.68,45.69,50500.0,28.8273,28.8273,28.7832,28.7895,50500.0
2006-08-02 15:50:00,45.7,45.73,45.69,45.71,63800.0,28.7958,28.8147,28.7895,28.8021,63800.0
2006-08-02 15:55:00,45.72,45.75,45.71,45.75,86900.0,28.8084,28.8273,28.8021,28.8273,86900.0
2006-08-03 09:30:00,45.3,45.39,45.28,45.34,86100.0,28.5437,28.6004,28.5311,28.5689,86100.0
2006-08-03 09:35:00,45.34,45.34,45.11,45.14,139500.0,28.5689,28.5689,28.424,28.4429,139500.0
2006-08-03 09:40:00,45.17,45.32,45.16,45.3,96700.0,28.4618,28.5563,28.4555,28.5437,96700.0
2006-08-03 09:45:00,45.33,45.42,45.3,45.41,94000.0,28.5626,28.6193,28.5437,28.613,94000.0
2006-08-03 09:50:00,45.42,45.57,45.39,45.56,46800.0,28.6193,28.7138,28.6004,28.7075,46800.0
2006-08-03 09:55:00,45.56,45.78,45.52,45.71,77700.0,28.7075,28.8462,28.6823,28.8021,77700.0
2006-08-03 10:00:00,45.72,45.92,45.65,45.9,86800.0,28.8084,28.9344,28.7642,28.9218,86800.0
2006-08-03 10:05:00,45.93,45.94,45.78,45.91,52700.0,28.9407,28.947,28.8462,28.9281,52700.0
2006-08-03 10:10:00,45.9,46.24,45.9,46.16,73800.0,28.9218,29.136,28.9218,29.0856,73800.0
2006-08-03 10:15:00,46.14,46.38,46.13,46.35,100500.0,29.073,29.2242,29.0667,29.2053,100500.0
2006-08-03 10:20:00,46.32,46.5,46.3,46.39,99200.0,29.1864,29.2998,29.1738,29.2305,99200.0
2006-08-03 10:25:00,46.39,46.5,46.34,46.44,128400.0,29.2305,29.2998,29.199,29.262,128400.0
2006-08-03 10:30:00,46.43,46.45,46.33,46.33,90500.0,29.2557,29.2683,29.1927,29.1927,90500.0
2006-08-03 10:35:00,46.33,46.34,46.19,46.24,75900.0,29.1927,29.199,29.1045,29.136,75900.0
2006-08-03 10:40:00,46.24,46.37,46.21,46.3,51500.0,29.136,29.2179,29.1171,29.1738,51500.0
2006-08-03 10:45:00,46.29,46.31,46.23,46.27,48400.0,29.1675,29.1801,29.1297,29.1549,48400.0
2006-08-03 10:50:00,46.29,46.29,46.18,46.18,48300.0,29.1675,29.1675,29.0982,29.0982,48300.0
2006-08-03 10:55:00,46.17,46.33,46.14,46.33,49400.0,29.0919,29.1927,29.073,29.1927,49400.0
2006-08-03 11:00:00,46.32,46.38,46.26,46.3,31400.0,29.1864,29.2242,29.1486,29.1738,31400.0
2006-08-03 11:05:00,46.3,46.32,46.25,46.26,51100.0,29.1738,29.1864,29.1423,29.1486,51100.0
2006-08-03 11:10:00,46.27,46.32,46.26,46.3,26700.0,29.1549,29.1864,29.1486,29.1738,26700.0
2006-08-03 11:15:00,46.3,46.32,46.13,46.13,30900.0,29.1738,29.1864,29.0667,29.0667,30900.0
2006-08-03 11:20:00,46.13,46.13,46.05,46.05,54500.0,29.0667,29.0667,29.0163,29.0163,54500.0
2006-08-03 11:25:00,46.05,46.06,46.04,46.04,24200.0,29.0163,29.0226,29.01,29.01,24200.0
2006-08-03 11:30:00,46.04,46.04,45.82,45.83,98700.0,29.01,29.01,28.8714,28.8777,98700.0
2006-08-03 11:35:00,45.83,45.85,45.75,45.75,52000.0,28.8777,28.8903,28.8273,28.8273,52000.0
2006-08-03 11:40:00,45.78,45.84,45.73,45.83,37800.0,28.8462,28.884,28.8147,28.8777,37800.0
2006-08-03 11:45:00,45.81,45.91,45.81,45.88,30800.0,28.8651,28.9281,28.8651,28.9092,30800.0
2006-08-03 11:50:00,45.88,45.89,45.81,45.82,23400.0,28.9092,28.9155,28.8651,28.8714,23400.0
2006-08-03 11:55:00,45.83,45.91,45.81,45.85,25000.0,28.8777,28.9281,28.8651,28.8903,25000.0
2006-08-03 12:00:00,45.84,45.89,45.84,45.89,13300.0,28.884,28.9155,28.884,28.9155,13300.0
2006-08-03 12:05:00,45.89,46.1,45.89,46.05,58100.0,28.9155,29.0478,28.9155,29.0163,58100.0
2006-08-03 12:10:00,46.07,46.09,45.95,45.96,27800.0,29.0289,29.0415,28.9533,28.9596,27800.0
2006-08-03 12:15:00,45.96,45.99,45.94,45.97,16200.0,28.9596,28.9785,28.947,28.9659,16200.0
2006-08-03 12:20:00,45.96,45.99,45.93,45.93,14200.0,28.9596,28.9785,28.9407,28.9407,14200.0
2006-08-03 12:25:00,45.94,45.96,45.91,45.91,32400.0,28.947,28.9596,28.9281,28.9281,32400.0
2006-08-03 12:30:00,45.92,45.97,45.91,45.97,18800.0,28.9344,28.9659,28.9281,28.9659,18800.0
2006-08-03 12:35:00,45.99,46.0,45.95,46.0,29200.0,28.9785,28.9848,28.9533,28.9848,29200.0
2006-08-03 12:40:00,45.98,46.01,45.91,46.0,23700.0,28.9722,28.9911,28.9281,28.9848,23700.0
2006-08-03 12:45:00,46.0,46.02,45.96,46.0,19500.0,28.9848,28.9974,28.9596,28.9848,19500.0
2006-08-03 12:50:00,45.99,46.03,45.98,46.01,18300.0,28.9785,29.0037,28.9722,28.9911,18300.0
2006-08-03 12:55:00,45.98,46.0,45.96,46.0,24900.0,28.9722,28.9848,28.9596,28.9848,24900.0
2006-08-03 13:00:00,45.99,46.19,45.99,46.18,58800.0,28.9785,29.1045,28.9785,29.0982,58800.0
2006-08-03 13:05:00,46.19,46.28,46.19,46.2,37900.0,29.1045,29.1612,29.1045,29.1108,37900.0
2006-08-03 13:10:00,46.2,46.28,46.18,46.26,26000.0,29.1108,29.1612,29.0982,29.1486,26000.0
2006-08-03 13:15:00,46.26,46.32,46.25,46.31,24000.0,29.1486,29.1864,29.1423,29.1801,24000.0
2006-08-03 13:20:00,46.3,46.35,46.3,46.35,40800.0,29.1738,29.2053,29.1738,29.2053,40800.0
2006-08-03 13:25:00,46.34,46.35,46.17,46.19,26700.0,29.199,29.2053,29.0919,29.1045,26700.0
2006-08-03 13:30:00,46.19,46.2,46.12,46.12,12900.0,29.1045,29.1108,29.0604,29.0604,12900.0
2006-08-03 13:35:00,46.12,46.18,46.11,46.17,19800.0,29.0604,29.0982,29.0541,29.0919,19800.0
2006-08-03 13:40:00,46.17,46.17,46.08,46.1,14400.0,29.0919,29.0919,29.0352,29.0478,14400.0
2006-08-03 13:45:00,46.1,46.16,46.09,46.15,14100.0,29.0478,29.0856,29.0415,29.0793,14100.0
2006-08-03 13:50:00,46.15,46.4,46.15,46.38,26300.0,29.0793,29.2368,29.0793,29.2242,26300.0
2006-08-03 13:55:00,46.38,46.48,46.38,46.44,79500.0,29.2242,29.2872,29.2242,29.262,79500.0
2006-08-03 14:00:00,46.45,46.48,46.43,46.46,32000.0,29.2683,29.2872,29.2557,29.2746,32000.0
2006-08-03 14:05:00,46.46,46.46,46.39,46.44,34100.0,29.2746,29.2746,29.2305,29.262,34100.0
2006-08-03 14:10:00,46.45,46.59,46.42,46.58,43000.0,29.2683,29.3565,29.2494,29.3502,43000.0
2006-08-03 14:15:00,46.57,46.58,46.34,46.36,83900.0,29.3439,29.3502,29.199,29.2116,83900.0
2006-08-03 14:20:00,46.36,46.4,46.34,46.39,50000.0,29.2116,29.2368,29.199,29.2305,50000.0
2006-08-03 14:25:00,46.38,46.48,46.37,46.47,44900.0,29.2242,29.2872,29.2179,29.2809,44900.0
2006-08-03 14:30:00,46.47,46.59,46.47,46.58,37800.0,29.2809,29.3565,29.2809,29.3502,37800.0
2006-08-03 14:35:00,46.59,46.59,46.51,46.53,55900.0,29.3565,29.3565,29.3061,29.3187,55900.0
2006-08-03 14:40:00,46.54,46.58,46.53,46.58,39900.0,29.325,29.3502,29.3187,29.3502,39900.0
2006-08-03 14:45:00,46.58,46.61,46.51,46.51,43000.0,29.3502,29.3691,29.3061,29.3061,43000.0
2006-08-03 14:50:00,46.53,46.61,46.52,46.61,38200.0,29.3187,29.3691,29.3124,29.3691,38200.0
2006-08-03 14:55:00,46.62,46.69,46.61,46.67,70600.0,29.3755,29.4196,29.3691,29.407,70600.0
2006-08-03 15:00:00,46.68,46.7,46.66,46.69,35200.0,29.4133,29.4259,29.4007,29.4196,35200.0
2006-08-03 15:05:00,46.69,46.75,46.64,46.75,114100.0,29.4196,29.4574,29.3881,29.4574,114100.0
2006-08-03 15:10:00,46.75,46.75,46.73,46.74,63900.0,29.4574,29.4574,29.4448,29.4511,63900.0
2006-08-03 15:15:00,46.75,46.81,46.74,46.75,66600.0,29.4574,29.4952,29.4511,29.4574,66600.0
2006-08-03 15:20:00,46.76,46.78,46.67,46.69,43800.0,29.4637,29.4763,29.407,29.4196,43800.0
2006-08-03 15:25:00,46.69,46.75,46.67,46.67,56600.0,29.4196,29.4574,29.407,29.407,56600.0
2006-08-03 15:30:00,46.67,46.77,46.66,46.74,70200.0,29.407,29.47,29.4007,29.4511,70200.0
2006-08-03 15:35:00,46.75,46.75,46.59,46.61,53800.0,29.4574,29.4574,29.3565,29.3691,53800.0
2006-08-03 15:40:00,46.61,46.66,46.61,46.64,40000.0,29.3691,29.4007,29.3691,29.3881,40000.0
2006-08-03 15:45:00,46.64,46.64,46.46,46.46,45300.0,29.3881,29.3881,29.2746,29.2746,45300.0
2006-08-03 15:50:00,46.46,46.5,46.35,46.35,92900.0,29.2746,29.2998,29.2053,29.2053,92900.0
2006-08-03 15:55:00,46.35,46.41,46.35,46.41,117000.0,29.2053,29.2431,29.2053,29.2431,117000.0
2006-08-04 09:30:00,46.65,46.95,46.65,46.95,86500.0,29.3944,29.5834,29.3944,29.5834,86500.0
2006-08-04 09:35:00,46.95,47.2,46.85,47.09,116100.0,29.5834,29.7409,29.5204,29.6716,116100.0
2006-08-04 09:40:00,47.09,47.32,47.08,47.28,61800.0,29.6716,29.8165,29.6653,29.7913,61800.0
2006-08-04 09:45:00,47.24,47.3,47.07,47.24,49300.0,29.7661,29.8039,29.659,29.7661,49300.0
2006-08-04 09:50:00,47.24,47.25,46.96,46.99,49200.0,29.7661,29.7724,29.5897,29.6086,49200.0
2006-08-04 09:55:00,46.99,47.1,46.96,47.1,81600.0,29.6086,29.6779,29.5897,29.6779,81600.0
2006-08-04 10:00:00,47.09,47.18,47.07,47.11,98300.0,29.6716,29.7283,29.659,29.6842,98300.0
2006-08-04 10:05:00,47.11,47.13,47.0,47.12,71000.0,29.6842,29.6968,29.6149,29.6905,71000.0
2006-08-04 10:10:00,47.11,47.12,46.95,46.98,59800.0,29.6842,29.6905,29.5834,29.6023,59800.0
2006-08-04 10:15:00,46.95,46.98,46.81,46.88,65600.0,29.5834,29.6023,29.4952,29.5393,65600.0
2006-08-04 10:20:00,46.91,47.01,46.84,46.95,90100.0,29.5582,29.6212,29.5141,29.5834,90100.0
2006-08-04 10:25:00,46.95,47.13,46.93,47.13,38900.0,29.5834,29.6968,29.5708,29.6968,38900.0
2006-08-04 10:30:00,47.13,47.19,47.01,47.04,118200.0,29.6968,29.7346,29.6212,29.6401,118200.0
2006-08-04 10:35:00,47.02,47.11,47.02,47.08,56800.0,29.6275,29.6842,29.6275,29.6653,56800.0
2006-08-04 10:40:00,47.08,47.1,47.04,47.08,67000.0,29.6653,29.6779,29.6401,29.6653,67000.0
2006-08-04 10:45:00,47.08,47.15,47.08,47.14,24900.0,29.6653,29.7094,29.6653,29.7031,24900.0
2006-08-04 10:50:00,47.14,47.19,47.1,47.17,49800.0,29.7031,29.7346,29.6779,29.722,49800.0
2006-08-04 10:55:00,47.18,47.22,47.14,47.16,31500.0,29.7283,29.7535,29.7031,29.7157,31500.0
2006-08-04 11:00:00,47.14,47.25,47.14,47.16,47200.0,29.7031,29.7724,29.7031,29.7157,47200.0
2006-08-04 11:05:00,47.15,47.26,47.15,47.25,86400.0,29.7094,29.7787,29.7094,29.7724,86400.0
2006-08-04 11:10:00,47.25,47.31,47.23,47.31,100800.0,29.7724,29.8102,29.7598,29.8102,100800.0
2006-08-04 11:15:00,47.3,47.34,47.3,47.33,81600.0,29.8039,29.8291,29.8039,29.8228,81600.0
2006-08-04 11:20:00,47.33,47.42,47.3,47.4,43300.0,29.8228,29.8795,29.8039,29.8669,43300.0
2006-08-04 11:25:00,47.41,47.43,47.4,47.42,42500.0,29.8732,29.8858,29.8669,29.8795,42500.0
2006-08-04 11:30:00,47.41,47.43,47.33,47.35,41200.0,29.8732,29.8858,29.8228,29.8354,41200.0
2006-08-04 11:35:00,47.34,47.35,47.33,47.35,35200.0,29.8291,29.8354,29.8228,29.8354,35200.0
2006-08-04 11:40:00,47.34,47.36,47.31,47.34,23700.0,29.8291,29.8417,29.8102,29.8291,23700.0
2006-08-04 11:45:00,47.33,47.35,47.31,47.31,25800.0,29.8228,29.8354,29.8102,29.8102,25800.0
2006-08-04 11:50:00,47.31,47.31,47.23,47.29,59500.0,29.8102,29.8102,29.7598,29.7976,59500.0
2006-08-04 11:55:00,47.28,47.28,47.15,47.18,89000.0,29.7913,29.7913,29.7094,29.7283,89000.0
2006-08-04 12:00:00,47.17,47.21,47.09,47.2,139600.0,29.722,29.7472,29.6716,29.7409,139600.0
2006-08-04 12:05:00,47.19,47.25,47.17,47.24,114800.0,29.7346,29.7724,29.722,29.7661,114800.0
2006-08-04 12:10:00,47.24,47.34,47.24,47.28,61200.0,29.7661,29.8291,29.7661,29.7913,61200.0
2006-08-04 12:15:00,47.28,47.3,47.15,47.22,64700.0,29.7913,29.8039,29.7094,29.7535,64700.0
2006-08-04 12:20:00,47.2,47.28,47.19,47.26,73500.0,29.7409,29.7913,29.7346,29.7787,73500.0
2006-08-04 12:25:00,47.27,47.34,47.25,47.31,121400.0,29.785,29.8291,29.7724,29.8102,121400.0
2006-08-04 12:30:00,47.31,47.34,47.24,47.26,107900.0,29.8102,29.8291,29.7661,29.7787,107900.0
2006-08-04 12:35:00,47.25,47.28,47.23,47.27,38500.0,29.7724,29.7913,29.7598,29.785,38500.0
2006-08-04 12:40:00,47.27,47.31,47.24,47.24,57000.0,29.785,29.8102,29.7661,29.7661,57000.0
2006-08-04 12:45:00,47.24,47.31,47.23,47.28,42900.0,29.7661,29.8102,29.7598,29.7913,42900.0
2006-08-04 12:50:00,47.28,47.29,47.24,47.24,27300.0,29.7913,29.7976,29.7661,29.7661,27300.0
2006-08-04 12:55:00,47.23,47.26,47.18,47.25,27700.0,29.7598,29.7787,29.7283,29.7724,27700.0
2006-08-04 13:00:00,47.24,47.26,47.2,47.24,56200.0,29.7661,29.7787,29.7409,29.7661,56200.0
2006-08-04 13:05:00,47.25,47.3,47.25,47.28,25600.0,29.7724,29.8039,29.7724,29.7913,25600.0
2006-08-04 13:10:00,47.27,47.32,47.11,47.16,61500.0,29.785,29.8165,29.6842,29.7157,61500.0
2006-08-04 13:15:00,47.15,47.2,47.1,47.14,46800.0,29.7094,29.7409,29.6779,29.7031,46800.0
2006-08-04 13:20:00,47.14,47.15,47.09,47.12,57300.0,29.7031,29.7094,29.6716,29.6905,57300.0
2006-08-04 13:25:00,47.12,47.19,47.1,47.17,49600.0,29.6905,29.7346,29.6779,29.722,49600.0
2006-08-04 13:30:00,47.15,47.18,47.09,47.11,89300.0,29.7094,29.7283,29.6716,29.6842,89300.0
2006-08-04 13:35:00,47.11,47.17,47.06,47.06,66000.0,29.6842,29.722,29.6527,29.6527,66000.0
2006-08-04 13:40:00,47.06,47.1,47.04,47.08,29700.0,29.6527,29.6779,29.6401,29.6653,29700.0
2006-08-04 13:45:00,47.09,47.1,47.06,47.09,34900.0,29.6716,29.6779,29.6527,29.6716,34900.0
2006-08-04 13:50:00,47.1,47.12,47.07,47.09,34300.0,29.6779,29.6905,29.659,29.6716,34300.0
2006-08-04 13:55:00,47.07,47.15,47.01,47.12,36200.0,29.659,29.7094,29.6212,29.6905,36200.0
2006-08-04 14:00:00,47.12,47.23,47.09,47.22,41600.0,29.6905,29.7598,29.6716,29.7535,41600.0
2006-08-04 14:05:00,47.21,47.23,47.14,47.16,23900.0,29.7472,29.7598,29.7031,29.7157,23900.0
2006-08-04 14:10:00,47.15,47.16,47.1,47.1,145800.0,29.7094,29.7157,29.6779,29.6779,145800.0
2006-08-04 14:15:00,47.1,47.11,47.04,47.09,64200.0,29.6779,29.6842,29.6401,29.6716,64200.0
2006-08-04 14:20:00,47.09,47.14,47.06,47.06,68900.0,29.6716,29.7031,29.6527,29.6527,68900.0
2006-08-04 14:25:00,47.06,47.06,46.93,46.95,49900.0,29.6527,29.6527,29.5708,29.5834,49900.0
2006-08-04 14:30:00,46.95,47.05,46.92,47.05,34900.0,29.5834,29.6464,29.5645,29.6464,34900.0
2006-08-04 14:35:00,47.05,47.09,47.04,47.07,22300.0,29.6464,29.6716,29.6401,29.659,22300.0
2006-08-04 14:40:00,47.07,47.1,47.03,47.03,31100.0,29.659,29.6779,29.6338,29.6338,31100.0
2006-08-04 14:45:00,47.03,47.07,47.0,47.07,60200.0,29.6338,29.659,29.6149,29.659,60200.0
2006-08-04 14:50:00,47.07,47.16,47.06,47.1,103600.0,29.659,29.7157,29.6527,29.6779,103600.0
2006-08-04 14:55:00,47.1,47.13,47.06,47.13,56100.0,29.6779,29.6968,29.6527,29.6968,56100.0
2006-08-04 15:00:00,47.13,47.15,47.05,47.09,36500.0,29.6968,29.7094,29.6464,29.6716,36500.0
2006-08-04 15:05:00,47.1,47.11,47.05,47.1,74100.0,29.6779,29.6842,29.6464,29.6779,74100.0
2006-08-04 15:10:00,47.1,47.15,47.08,47.15,77400.0,29.6779,29.7094,29.6653,29.7094,77400.0
2006-08-04 15:15:00,47.15,47.18,47.1,47.16,53300.0,29.7094,29.7283,29.6779,29.7157,53300.0
2006-08-04 15:20:00,47.16,47.18,47.11,47.14,48100.0,29.7157,29.7283,29.6842,29.7031,48100.0
2006-08-04 15:25:00,47.15,47.25,47.14,47.21,81000.0,29.7094,29.7724,29.7031,29.7472,81000.0
2006-08-04 15:30:00,47.22,47.22,47.12,47.12,60000.0,29.7535,29.7535,29.6905,29.6905,60000.0
2006-08-04 15:35:00,47.12,47.15,47.08,47.13,27900.0,29.6905,29.7094,29.6653,29.6968,27900.0
2006-08-04 15:40:00,47.13,47.2,47.13,47.15,39300.0,29.6968,29.7409,29.6968,29.7094,39300.0
2006-08-04 15:45:00,47.15,47.25,47.13,47.25,66500.0,29.7094,29.7724,29.6968,29.7724,66500.0
2006-08-04 15:50:00,47.25,47.28,47.2,47.26,66200.0,29.7724,29.7913,29.7409,29.7787,66200.0
2006-08-04 15:55:00,47.26,47.27,47.24,47.27,86900.0,29.7787,29.785,29.7661,29.785,86900.0
2006-08-07 09:30:00,46.95,47.1,46.74,46.85,180300.0,29.5834,29.6779,29.4511,29.5204,180300.0
2006-08-07 09:35:00,46.87,46.87,46.59,46.64,45600.0,29.533,29.533,29.3565,29.3881,45600.0
2006-08-07 09:40:00,46.61,46.75,46.5,46.55,98400.0,29.3691,29.4574,29.2998,29.3313,98400.0
2006-08-07 09:45:00,46.57,46.73,46.54,46.56,54600.0,29.3439,29.4448,29.325,29.3376,54600.0
2006-08-07 09:50:00,46.6,46.73,46.57,46.62,53100.0,29.3628,29.4448,29.3439,29.3755,53100.0
2006-08-07 09:55:00,46.64,46.7,46.61,46.68,29600.0,29.3881,29.4259,29.3691,29.4133,29600.0
2006-08-07 10:00:00,46.67,46.68,46.59,46.6,30700.0,29.407,29.4133,29.3565,29.3628,30700.0
2006-08-07 10:05:00,46.6,46.7,46.52,46.63,75500.0,29.3628,29.4259,29.3124,29.3818,75500.0
2006-08-07 10:10:00,46.62,46.63,46.58,46.6,71700.0,29.3755,29.3818,29.3502,29.3628,71700.0
2006-08-07 10:15:00,46.6,46.65,46.55,46.58,29500.0,29.3628,29.3944,29.3313,29.3502,29500.0
2006-08-07 10:20:00,46.58,46.68,46.58,46.67,30700.0,29.3502,29.4133,29.3502,29.407,30700.0
2006-08-07 10:25:00,46.66,46.69,46.6,46.61,27400.0,29.4007,29.4196,29.3628,29.3691,27400.0
2006-08-07 10:30:00,46.61,46.65,46.59,46.62,28600.0,29.3691,29.3944,29.3565,29.3755,28600.0
2006-08-07 10:35:00,46.61,46.61,46.53,46.54,47500.0,29.3691,29.3691,29.3187,29.325,47500.0
2006-08-07 10:40:00,46.54,46.65,46.52,46.6,73000.0,29.325,29.3944,29.3124,29.3628,73000.0
2006-08-07 10:45:00,46.6,46.66,46.55,46.57,52000.0,29.3628,29.4007,29.3313,29.3439,52000.0
2006-08-07 10:50:00,46.57,46.62,46.56,46.58,33300.0,29.3439,29.3755,29.3376,29.3502,33300.0
2006-08-07 10:55:00,46.58,46.62,46.52,46.53,22300.0,29.3502,29.3755,29.3124,29.3187,22300.0
2006-08-07 11:00:00,46.53,46.53,46.42,46.49,67300.0,29.3187,29.3187,29.2494,29.2935,67300.0
2006-08-07 11:05:00,46.49,46.49,46.44,46.44,38900.0,29.2935,29.2935,29.262,29.262,38900.0
2006-08-07 11:10:00,46.46,46.48,46.41,46.41,40400.0,29.2746,29.2872,29.2431,29.2431,40400.0
2006-08-07 11:15:00,46.4,46.45,46.39,46.45,32200.0,29.2368,29.2683,29.2305,29.2683,32200.0
2006-08-07 11:20:00,46.44,46.5,46.44,46.47,49500.0,29.262,29.2998,29.262,29.2809,49500.0
2006-08-07 11:25:00,46.47,46.49,46.47,46.48,19800.0,29.2809,29.2935,29.2809,29.2872,19800.0
2006-08-07 11:30:00,46.47,46.48,46.43,46.47,27100.0,29.2809,29.2872,29.2557,29.2809,27100.0
2006-08-07 11:35:00,46.48,46.6,46.47,46.6,34400.0,29.2872,29.3628,29.2809,29.3628,34400.0
2006-08-07 11:40:00,46.6,46.64,46.6,46.63,18100.0,29.3628,29.3881,29.3628,29.3818,18100.0
2006-08-07 11:45:00,46.63,46.65,46.62,46.64,17800.0,29.3818,29.3944,29.3755,29.3881,17800.0
2006-08-07 11:50:00,46.65,46.65,46.59,46.6,15900.0,29.3944,29.3944,29.3565,29.3628,15900.0
2006-08-07 11:55:00,46.59,46.64,46.59,46.64,10200.0,29.3565,29.3881,29.3565,29.3881,10200.0
2006-08-07 12:00:00,46.65,46.77,46.65,46.71,41300.0,29.3944,29.47,29.3944,29.4322,41300.0
2006-08-07 12:05:00,46.72,46.8,46.72,46.79,38700.0,29.4385,29.4889,29.4385,29.4826,38700.0
2006-08-07 12:10:00,46.78,46.79,46.68,46.68,20700.0,29.4763,29.4826,29.4133,29.4133,20700.0
2006-08-07 12:15:00,46.67,46.69,46.64,46.64,24000.0,29.407,29.4196,29.3881,29.3881,24000.0
2006-08-07 12:20:00,46.65,46.66,46.62,46.62,31900.0,29.3944,29.4007,29.3755,29.3755,31900.0
2006-08-07 12:25:00,46.62,46.62,46.58,46.6,19200.0,29.3755,29.3755,29.3502,29.3628,19200.0
2006-08-07 12:30:00,46.6,46.69,46.6,46.65,31700.0,29.3628,29.4196,29.3628,29.3944,31700.0
2006-08-07 12:35:00,46.66,46.71,46.65,46.71,18900.0,29.4007,29.4322,29.3944,29.4322,18900.0
2006-08-07 12:40:00,46.71,46.8,46.71,46.73,39100.0,29.4322,29.4889,29.4322,29.4448,39100.0
2006-08-07 12:45:00,46.73,46.75,46.71,46.71,22100.0,29.4448,29.4574,29.4322,29.4322,22100.0
2006-08-07 12:50:00,46.73,46.73,46.6,46.62,39100.0,29.4448,29.4448,29.3628,29.3755,39100.0
2006-08-07 12:55:00,46.62,46.64,46.6,46.61,15200.0,29.3755,29.3881,29.3628,29.3691,15200.0
2006-08-07 13:00:00,46.6,46.61,46.55,46.58,30700.0,29.3628,29.3691,29.3313,29.3502,30700.0
2006-08-07 13:05:00,46.58,46.63,46.57,46.57,30000.0,29.3502,29.3818,29.3439,29.3439,30000.0
2006-08-07 13:10:00,46.57,46.64,46.56,46.63,26100.0,29.3439,29.3881,29.3376,29.3818,26100.0
2006-08-07 13:15:00,46.64,46.64,46.58,46.58,10300.0,29.3881,29.3881,29.3502,29.3502,10300.0
2006-08-07 13:20:00,46.58,46.59,46.56,46.58,13000.0,29.3502,29.3565,29.3376,29.3502,13000.0
2006-08-07 13:25:00,46.58,46.65,46.56,46.64,26100.0,29.3502,29.3944,29.3376,29.3881,26100.0
2006-08-07 13:30:00,46.65,46.68,46.65,46.67,23600.0,29.3944,29.4133,29.3944,29.407,23600.0
2006-08-07 13:35:00,46.67,46.68,46.62,46.66,22200.0,29.407,29.4133,29.3755,29.4007,22200.0
2006-08-07 13:40:00,46.66,46.66,46.62,46.63,30500.0,29.4007,29.4007,29.3755,29.3818,30500.0
2006-08-07 13:45:00,46.64,46.65,46.58,46.6,30100.0,29.3881,29.3944,29.3502,29.3628,30100.0
2006-08-07 13:50:00,46.61,46.63,46.6,46.61,21000.0,29.3691,29.3818,29.3628,29.3691,21000.0
2006-08-07 13:55:00,46.61,46.62,46.58,46.59,16400.0,29.3691,29.3755,29.3502,29.3565,16400.0
2006-08-07 14:00:00,46.6,46.6,46.56,46.58,27700.0,29.3628,29.3628,29.3376,29.3502,27700.0
2006-08-07 14:05:00,46.58,46.65,46.58,46.63,19600.0,29.3502,29.3944,29.3502,29.3818,19600.0
2006-08-07 14:10:00,46.62,46.63,46.57,46.62,26400.0,29.3755,29.3818,29.3439,29.3755,26400.0
2006-08-07 14:15:00,46.62,46.69,46.61,46.65,22600.0,29.3755,29.4196,29.3691,29.3944,22600.0
2006-08-07 14:20:00,46.68,46.69,46.61,46.61,20000.0,29.4133,29.4196,29.3691,29.3691,20000.0
2006-08-07 14:25:00,46.61,46.63,46.57,46.57,26200.0,29.3691,29.3818,29.3439,29.3439,26200.0
2006-08-07 14:30:00,46.58,46.64,46.57,46.64,25700.0,29.3502,29.3881,29.3439,29.3881,25700.0
2006-08-07 14:35:00,46.64,46.67,46.6,46.62,24200.0,29.3881,29.407,29.3628,29.3755,24200.0
2006-08-07 14:40:00,46.63,46.65,46.61,46.63,43200.0,29.3818,29.3944,29.3691,29.3818,43200.0
2006-08-07 14:45:00,46.62,46.66,46.61,46.61,21100.0,29.3755,29.4007,29.3691,29.3691,21100.0
2006-08-07 14:50:00,46.61,46.65,46.61,46.65,23000.0,29.3691,29.3944,29.3691,29.3944,23000.0
2006-08-07 14:55:00,46.65,46.65,46.61,46.64,14300.0,29.3944,29.3944,29.3691,29.3881,14300.0
2006-08-07 15:00:00,46.63,46.64,46.58,46.62,34900.0,29.3818,29.3881,29.3502,29.3755,34900.0
2006-08-07 15:05:00,46.62,46.65,46.59,46.64,34400.0,29.3755,29.3944,29.3565,29.3881,34400.0
2006-08-07 15:10:00,46.64,46.66,46.62,46.65,22200.0,29.3881,29.4007,29.3755,29.3944,22200.0
2006-08-07 15:15:00,46.65,46.71,46.65,46.71,25100.0,29.3944,29.4322,29.3944,29.4322,25100.0
2006-08-07 15:20:00,46.72,46.78,46.68,46.74,38400.0,29.4385,29.4763,29.4133,29.4511,38400.0
2006-08-07 15:25:00,46.75,46.78,46.73,46.75,34000.0,29.4574,29.4763,29.4448,29.4574,34000.0
2006-08-07 15:30:00,46.76,46.8,46.71,46.74,50100.0,29.4637,29.4889,29.4322,29.4511,50100.0
2006-08-07 15:35:00,46.74,46.81,46.73,46.8,20500.0,29.4511,29.4952,29.4448,29.4889,20500.0
2006-08-07 15:40:00,46.79,46.79,46.75,46.75,36000.0,29.4826,29.4826,29.4574,29.4574,36000.0
2006-08-07 15:45:00,46.75,46.82,46.75,46.8,44800.0,29.4574,29.5015,29.4574,29.4889,44800.0
2006-08-07 15:50:00,46.81,46.85,46.74,46.74,67700.0,29.4952,29.5204,29.4511,29.4511,67700.0
2006-08-07 15:55:00,46.74,46.79,46.74,46.79,51800.0,29.4511,29.4826,29.4511,29.4826,51800.0
2006-08-08 09:30:00,46.85,46.91,46.82,46.91,40200.0,29.5204,29.5582,29.5015,29.5582,40200.0
2006-08-08 09:35:00,46.9,46.92,46.63,46.69,17500.0,29.5519,29.5645,29.3818,29.4196,17500.0
2006-08-08 09:40:00,46.69,46.69,46.46,46.47,24900.0,29.4196,29.4196,29.2746,29.2809,24900.0
2006-08-08 09:45:00,46.46,46.53,46.38,46.42,47200.0,29.2746,29.3187,29.2242,29.2494,47200.0
2006-08-08 09:50:00,46.41,46.59,46.41,46.54,28300.0,29.2431,29.3565,29.2431,29.325,28300.0
2006-08-08 09:55:00,46.52,46.66,46.51,46.65,26300.0,29.3124,29.4007,29.3061,29.3944,26300.0
2006-08-08 10:00:00,46.66,46.7,46.51,46.52,39100.0,29.4007,29.4259,29.3061,29.3124,39100.0
2006-08-08 10:05:00,46.52,46.59,46.45,46.59,56700.0,29.3124,29.3565,29.2683,29.3565,56700.0
2006-08-08 10:10:00,46.6,46.63,46.53,46.56,38900.0,29.3628,29.3818,29.3187,29.3376,38900.0
2006-08-08 10:15:00,46.56,46.68,46.54,46.67,30700.0,29.3376,29.4133,29.325,29.407,30700.0
2006-08-08 10:20:00,46.67,46.76,46.66,46.7,39600.0,29.407,29.4637,29.4007,29.4259,39600.0
2006-08-08 10:25:00,46.74,46.75,46.7,46.74,16600.0,29.4511,29.4574,29.4259,29.4511,16600.0
2006-08-08 10:30:00,46.73,46.75,46.64,46.64,14700.0,29.4448,29.4574,29.3881,29.3881,14700.0
2006-08-08 10:35:00,46.64,46.72,46.64,46.7,16100.0,29.3881,29.4385,29.3881,29.4259,16100.0
2006-08-08 10:40:00,46.68,46.68,46.6,46.64,17300.0,29.4133,29.4133,29.3628,29.3881,17300.0
2006-08-08 10:45:00,46.64,46.68,46.58,46.59,20000.0,29.3881,29.4133,29.3502,29.3565,20000.0
2006-08-08 10:50:00,46.59,46.72,46.59,46.7,27600.0,29.3565,29.4385,29.3565,29.4259,27600.0
2006-08-08 10:55:00,46.7,46.72,46.66,46.66,30700.0,29.4259,29.4385,29.4007,29.4007,30700.0
2006-08-08 11:00:00,46.66,46.66,46.51,46.62,44700.0,29.4007,29.4007,29.3061,29.3755,44700.0
2006-08-08 11:05:00,46.62,46.63,46.55,46.57,28800.0,29.3755,29.3818,29.3313,29.3439,28800.0
2006-08-08 11:10:00,46.58,46.58,46.55,46.55,23600.0,29.3502,29.3502,29.3313,29.3313,23600.0
2006-08-08 11:15:00,46.55,46.65,46.54,46.64,46700.0,29.3313,29.3944,29.325,29.3881,46700.0
2006-08-08 11:20:00,46.65,46.71,46.62,46.63,26300.0,29.3944,29.4322,29.3755,29.3818,26300.0
2006-08-08 11:25:00,46.64,46.65,46.6,46.63,66600.0,29.3881,29.3944,29.3628,29.3818,66600.0
2006-08-08 11:30:00,46.64,46.65,46.58,46.6,45800.0,29.3881,29.3944,29.3502,29.3628,45800.0
2006-08-08 11:35:00,46.61,46.63,46.54,46.63,30400.0,29.3691,29.3818,29.325,29.3818,30400.0
2006-08-08 11:40:00,46.63,46.63,46.56,46.57,12800.0,29.3818,29.3818,29.3376,29.3439,12800.0
2006-08-08 11:45:00,46.58,46.6,46.55,46.56,12500.0,29.3502,29.3628,29.3313,29.3376,12500.0
2006-08-08 11:50:00,46.55,46.55,46.5,46.51,16700.0,29.3313,29.3313,29.2998,29.3061,16700.0
2006-08-08 11:55:00,46.5,46.53,46.45,46.45,29700.0,29.2998,29.3187,29.2683,29.2683,29700.0
2006-08-08 12:00:00,46.45,46.54,46.45,46.52,25700.0,29.2683,29.325,29.2683,29.3124,25700.0
2006-08-08 12:05:00,46.52,46.57,46.49,46.54,76100.0,29.3124,29.3439,29.2935,29.325,76100.0
2006-08-08 12:10:00,46.56,46.56,46.48,46.54,35800.0,29.3376,29.3376,29.2872,29.325,35800.0
2006-08-08 12:15:00,46.53,46.54,46.52,46.54,13900.0,29.3187,29.325,29.3124,29.325,13900.0
2006-08-08 12:20:00,46.53,46.54,46.51,46.52,8400.0,29.3187,29.325,29.3061,29.3124,8400.0
2006-08-08 12:25:00,46.52,46.53,46.45,46.47,23900.0,29.3124,29.3187,29.2683,29.2809,23900.0
2006-08-08 12:30:00,46.45,46.49,46.43,46.44,17900.0,29.2683,29.2935,29.2557,29.262,17900.0
2006-08-08 12:35:00,46.43,46.43,46.28,46.28,68000.0,29.2557,29.2557,29.1612,29.1612,68000.0
2006-08-08 12:40:00,46.29,46.36,46.28,46.36,54400.0,29.1675,29.2116,29.1612,29.2116,54400.0
2006-08-08 12:45:00,46.36,46.36,46.32,46.35,24300.0,29.2116,29.2116,29.1864,29.2053,24300.0
2006-08-08 12:50:00,46.34,46.34,46.28,46.29,26000.0,29.199,29.199,29.1612,29.1675,26000.0
2006-08-08 12:55:00,46.3,46.33,46.29,46.32,53700.0,29.1738,29.1927,29.1675,29.1864,53700.0
2006-08-08 13:00:00,46.32,46.34,46.3,46.32,16700.0,29.1864,29.199,29.1738,29.1864,16700.0
2006-08-08 13:05:00,46.32,46.34,46.28,46.3,21300.0,29.1864,29.199,29.1612,29.1738,21300.0
2006-08-08 13:10:00,46.31,46.33,46.19,46.22,47100.0,29.1801,29.1927,29.1045,29.1234,47100.0
2006-08-08 13:15:00,46.21,46.23,46.18,46.21,43900.0,29.1171,29.1297,29.0982,29.1171,43900.0
2006-08-08 13:20:00,46.22,46.3,46.2,46.25,46300.0,29.1234,29.1738,29.1108,29.1423,46300.0
2006-08-08 13:25:00,46.25,46.26,46.2,46.21,29700.0,29.1423,29.1486,29.1108,29.1171,29700.0
2006-08-08 13:30:00,46.23,46.3,46.21,46.29,19100.0,29.1297,29.1738,29.1171,29.1675,19100.0
2006-08-08 13:35:00,46.28,46.31,46.26,46.31,19500.0,29.1612,29.1801,29.1486,29.1801,19500.0
2006-08-08 13:40:00,46.31,46.31,46.21,46.22,36700.0,29.1801,29.1801,29.1171,29.1234,36700.0
2006-08-08 13:45:00,46.21,46.25,46.21,46.25,15100.0,29.1171,29.1423,29.1171,29.1423,15100.0
2006-08-08 13:50:00,46.25,46.28,46.23,46.27,20400.0,29.1423,29.1612,29.1297,29.1549,20400.0
2006-08-08 13:55:00,46.26,46.28,46.26,46.28,32200.0,29.1486,29.1612,29.1486,29.1612,32200.0
2006-08-08 14:00:00,46.28,46.28,46.23,46.25,25100.0,29.1612,29.1612,29.1297,29.1423,25100.0
2006-08-08 14:05:00,46.25,46.25,46.21,46.23,23900.0,29.1423,29.1423,29.1171,29.1297,23900.0
2006-08-08 14:10:00,46.23,46.31,46.18,46.3,83300.0,29.1297,29.1801,29.0982,29.1738,83300.0
2006-08-08 14:15:00,46.31,46.48,46.22,46.39,106100.0,29.1801,29.2872,29.1234,29.2305,106100.0
2006-08-08 14:20:00,46.39,46.5,46.04,46.04,96600.0,29.2305,29.2998,29.01,29.01,96600.0
2006-08-08 14:25:00,46.04,46.1,45.9,46.08,61000.0,29.01,29.0478,28.9218,29.0352,61000.0
2006-08-08 14:30:00,46.08,46.19,45.93,46.02,48700.0,29.0352,29.1045,28.9407,28.9974,48700.0
2006-08-08 14:35:00,46.02,46.12,45.99,46.1,76900.0,28.9974,29.0604,28.9785,29.0478,76900.0
2006-08-08 14:40:00,46.1,46.24,46.09,46.21,127600.0,29.0478,29.136,29.0415,29.1171,127600.0
2006-08-08 14:45:00,46.2,46.2,46.01,46.05,44300.0,29.1108,29.1108,28.9911,29.0163,44300.0
2006-08-08 14:50:00,46.04,46.1,45.95,45.96,86800.0,29.01,29.0478,28.9533,28.9596,86800.0
2006-08-08 14:55:00,45.96,46.03,45.92,45.97,39400.0,28.9596,29.0037,28.9344,28.9659,39400.0
2006-08-08 15:00:00,45.97,46.09,45.93,46.01,55700.0,28.9659,29.0415,28.9407,28.9911,55700.0
2006-08-08 15:05:00,45.97,46.03,45.9,45.97,67000.0,28.9659,29.0037,28.9218,28.9659,67000.0
2006-08-08 15:10:00,45.97,45.98,45.85,45.86,73600.0,28.9659,28.9722,28.8903,28.8966,73600.0
2006-08-08 15:15:00,45.9,45.94,45.82,45.84,35100.0,28.9218,28.947,28.8714,28.884,35100.0
2006-08-08 15:20:00,45.83,45.88,45.8,45.86,55800.0,28.8777,28.9092,28.8588,28.8966,55800.0
2006-08-08 15:25:00,45.87,45.95,45.84,45.86,41100.0,28.9029,28.9533,28.884,28.8966,41100.0
2006-08-08 15:30:00,45.85,45.85,45.7,45.83,55600.0,28.8903,28.8903,28.7958,28.8777,55600.0
2006-08-08 15:35:00,45.8,45.9,45.8,45.85,37400.0,28.8588,28.9218,28.8588,28.8903,37400.0
2006-08-08 15:40:00,45.88,45.9,45.81,45.85,48200.0,28.9092,28.9218,28.8651,28.8903,48200.0
2006-08-08 15:45:00,45.85,46.0,45.85,45.97,75700.0,28.8903,28.9848,28.8903,28.9659,75700.0
2006-08-08 15:50:00,45.97,46.0,45.9,45.91,75700.0,28.9659,28.9848,28.9218,28.9281,75700.0
2006-08-08 15:55:00,45.93,45.97,45.91,45.93,103200.0,28.9407,28.9659,28.9281,28.9407,103200.0
2006-08-09 09:30:00,46.37,46.6,46.35,46.59,96400.0,29.2179,29.3628,29.2053,29.3565,96400.0
2006-08-09 09:35:00,46.54,46.6,46.44,46.47,58600.0,29.325,29.3628,29.262,29.2809,58600.0
2006-08-09 09:40:00,46.47,46.49,45.94,46.34,55500.0,29.2809,29.2935,28.947,29.199,55500.0
2006-08-09 09:45:00,46.31,46.37,46.17,46.21,74200.0,29.1801,29.2179,29.0919,29.1171,74200.0
2006-08-09 09:50:00,46.2,46.22,46.05,46.1,88700.0,29.1108,29.1234,29.0163,29.0478,88700.0
2006-08-09 09:55:00,46.13,46.13,46.02,46.05,51500.0,29.0667,29.0667,28.9974,29.0163,51500.0
2006-08-09 10:00:00,46.05,46.05,45.83,45.92,61400.0,29.0163,29.0163,28.8777,28.9344,61400.0
2006-08-09 10:05:00,45.89,45.94,45.85,45.88,52000.0,28.9155,28.947,28.8903,28.9092,52000.0
2006-08-09 10:10:00,45.88,45.93,45.77,45.77,48600.0,28.9092,28.9407,28.8399,28.8399,48600.0
2006-08-09 10:15:00,45.77,45.77,45.58,45.67,91900.0,28.8399,28.8399,28.7201,28.7769,91900.0
2006-08-09 10:20:00,45.7,45.78,45.67,45.73,61800.0,28.7958,28.8462,28.7769,28.8147,61800.0
2006-08-09 10:25:00,45.72,45.77,45.67,45.73,50800.0,28.8084,28.8399,28.7769,28.8147,50800.0
2006-08-09 10:30:00,45.75,45.75,45.63,45.65,110900.0,28.8273,28.8273,28.7516,28.7642,110900.0
2006-08-09 10:35:00,45.64,45.66,45.55,45.57,82300.0,28.7579,28.7706,28.7012,28.7138,82300.0
2006-08-09 10:40:00,45.58,45.6,45.33,45.33,108800.0,28.7201,28.7327,28.5626,28.5626,108800.0
2006-08-09 10:45:00,45.32,45.42,45.29,45.35,81100.0,28.5563,28.6193,28.5374,28.5752,81100.0
2006-08-09 10:50:00,45.35,45.5,45.35,45.48,72500.0,28.5752,28.6697,28.5752,28.6571,72500.0
2006-08-09 10:55:00,45.47,45.51,45.45,45.5,101600.0,28.6508,28.676,28.6382,28.6697,101600.0
2006-08-09 11:00:00,45.5,45.53,45.39,45.44,158500.0,28.6697,28.6886,28.6004,28.6319,158500.0
2006-08-09 11:05:00,45.43,45.52,45.43,45.46,51800.0,28.6256,28.6823,28.6256,28.6445,51800.0
2006-08-09 11:10:00,45.47,45.53,45.46,45.49,41600.0,28.6508,28.6886,28.6445,28.6634,41600.0
2006-08-09 11:15:00,45.48,45.48,45.39,45.4,67000.0,28.6571,28.6571,28.6004,28.6067,67000.0
2006-08-09 11:20:00,45.4,45.46,45.38,45.45,47400.0,28.6067,28.6445,28.5941,28.6382,47400.0
2006-08-09 11:25:00,45.46,45.48,45.41,45.41,31300.0,28.6445,28.6571,28.613,28.613,31300.0
2006-08-09 11:30:00,45.42,45.48,45.41,45.45,87700.0,28.6193,28.6571,28.613,28.6382,87700.0
2006-08-09 11:35:00,45.44,45.44,45.32,45.35,132000.0,28.6319,28.6319,28.5563,28.5752,132000.0
2006-08-09 11:40:00,45.35,45.48,45.33,45.46,69400.0,28.5752,28.6571,28.5626,28.6445,69400.0
2006-08-09 11:45:00,45.46,45.52,45.43,45.47,81400.0,28.6445,28.6823,28.6256,28.6508,81400.0
2006-08-09 11:50:00,45.48,45.48,45.43,45.45,49200.0,28.6571,28.6571,28.6256,28.6382,49200.0
2006-08-09 11:55:00,45.45,45.45,45.35,45.35,46800.0,28.6382,28.6382,28.5752,28.5752,46800.0
2006-08-09 12:00:00,45.35,45.4,45.33,45.38,78600.0,28.5752,28.6067,28.5626,28.5941,78600.0
2006-08-09 12:05:00,45.39,45.46,45.37,45.46,47900.0,28.6004,28.6445,28.5878,28.6445,47900.0
2006-08-09 12:10:00,45.46,45.5,45.45,45.49,40900.0,28.6445,28.6697,28.6382,28.6634,40900.0
2006-08-09 12:15:00,45.5,45.5,45.47,45.5,87400.0,28.6697,28.6697,28.6508,28.6697,87400.0
2006-08-09 12:20:00,45.5,45.54,45.49,45.53,29600.0,28.6697,28.6949,28.6634,28.6886,29600.0
2006-08-09 12:25:00,45.53,45.61,45.53,45.59,39400.0,28.6886,28.739,28.6886,28.7264,39400.0
2006-08-09 12:30:00,45.6,45.62,45.58,45.62,32100.0,28.7327,28.7453,28.7201,28.7453,32100.0
2006-08-09 12:35:00,45.62,45.66,45.61,45.66,43600.0,28.7453,28.7706,28.739,28.7706,43600.0
2006-08-09 12:40:00,45.65,45.73,45.65,45.65,82000.0,28.7642,28.8147,28.7642,28.7642,82000.0
2006-08-09 12:45:00,45.65,45.65,45.55,45.57,50700.0,28.7642,28.7642,28.7012,28.7138,50700.0
2006-08-09 12:50:00,45.56,45.56,45.49,45.51,27000.0,28.7075,28.7075,28.6634,28.676,27000.0
2006-08-09 12:55:00,45.5,45.52,45.49,45.51,34800.0,28.6697,28.6823,28.6634,28.676,34800.0
2006-08-09 13:00:00,45.48,45.48,45.44,45.47,31800.0,28.6571,28.6571,28.6319,28.6508,31800.0
2006-08-09 13:05:00,45.47,45.48,45.35,45.35,77500.0,28.6508,28.6571,28.5752,28.5752,77500.0
2006-08-09 13:10:00,45.35,45.46,45.35,45.4,47400.0,28.5752,28.6445,28.5752,28.6067,47400.0
2006-08-09 13:15:00,45.4,45.41,45.32,45.32,36200.0,28.6067,28.613,28.5563,28.5563,36200.0
2006-08-09 13:20:00,45.31,45.33,45.29,45.33,47600.0,28.55,28.5626,28.5374,28.5626,47600.0
2006-08-09 13:25:00,45.33,45.39,45.3,45.33,45500.0,28.5626,28.6004,28.5437,28.5626,45500.0
2006-08-09 13:30:00,45.31,45.34,45.28,45.33,38100.0,28.55,28.5689,28.5311,28.5626,38100.0
2006-08-09 13:35:00,45.33,45.35,45.31,45.31,37000.0,28.5626,28.5752,28.55,28.55,37000.0
2006-08-09 13:40:00,45.32,45.34,45.3,45.33,23200.0,28.5563,28.5689,28.5437,28.5626,23200.0
2006-08-09 13:45:00,45.33,45.36,45.3,45.32,42200.0,28.5626,28.5815,28.5437,28.5563,42200.0
2006-08-09 13:50:00,45.32,45.34,45.3,45.34,42900.0,28.5563,28.5689,28.5437,28.5689,42900.0
2006-08-09 13:55:00,45.35,45.4,45.34,45.34,36400.0,28.5752,28.6067,28.5689,28.5689,36400.0
2006-08-09 14:00:00,45.34,45.36,45.31,45.35,50900.0,28.5689,28.5815,28.55,28.5752,50900.0
2006-08-09 14:05:00,45.35,45.44,45.35,45.44,60500.0,28.5752,28.6319,28.5752,28.6319,60500.0
2006-08-09 14:10:00,45.44,45.45,45.29,45.29,25600.0,28.6319,28.6382,28.5374,28.5374,25600.0
2006-08-09 14:15:00,45.3,45.39,45.29,45.37,17100.0,28.5437,28.6004,28.5374,28.5878,17100.0
2006-08-09 14:20:00,45.39,45.44,45.37,45.37,63500.0,28.6004,28.6319,28.5878,28.5878,63500.0
2006-08-09 14:25:00,45.37,45.42,45.35,45.4,36800.0,28.5878,28.6193,28.5752,28.6067,36800.0
2006-08-09 14:30:00,45.4,45.45,45.36,45.44,45700.0,28.6067,28.6382,28.5815,28.6319,45700.0
2006-08-09 14:35:00,45.44,45.54,45.44,45.5,106800.0,28.6319,28.6949,28.6319,28.6697,106800.0
2006-08-09 14:40:00,45.52,45.59,45.41,45.41,43200.0,28.6823,28.7264,28.613,28.613,43200.0
2006-08-09 14:45:00,45.41,45.41,45.29,45.29,58400.0,28.613,28.613,28.5374,28.5374,58400.0
2006-08-09 14:50:00,45.29,45.29,45.25,45.26,31800.0,28.5374,28.5374,28.5122,28.5185,31800.0
2006-08-09 14:55:00,45.26,45.31,45.25,45.28,50400.0,28.5185,28.55,28.5122,28.5311,50400.0
2006-08-09 15:00:00,45.28,45.29,45.2,45.27,43300.0,28.5311,28.5374,28.4807,28.5248,43300.0
2006-08-09 15:05:00,45.25,45.36,45.25,45.31,45700.0,28.5122,28.5815,28.5122,28.55,45700.0
2006-08-09 15:10:00,45.34,45.39,45.3,45.36,54400.0,28.5689,28.6004,28.5437,28.5815,54400.0
2006-08-09 15:15:00,45.34,45.39,45.31,45.36,87600.0,28.5689,28.6004,28.55,28.5815,87600.0
2006-08-09 15:20:00,45.35,45.41,45.35,45.37,70100.0,28.5752,28.613,28.5752,28.5878,70100.0
2006-08-09 15:25:00,45.36,45.4,45.34,45.4,73200.0,28.5815,28.6067,28.5689,28.6067,73200.0
2006-08-09 15:30:00,45.4,45.41,45.26,45.28,155600.0,28.6067,28.613,28.5185,28.5311,155600.0
2006-08-09 15:35:00,45.27,45.45,45.26,45.39,99600.0,28.5248,28.6382,28.5185,28.6004,99600.0
2006-08-09 15:40:00,45.38,45.38,45.32,45.33,68500.0,28.5941,28.5941,28.5563,28.5626,68500.0
2006-08-09 15:45:00,45.33,45.4,45.28,45.39,110400.0,28.5626,28.6067,28.5311,28.6004,110400.0
2006-08-09 15:50:00,45.39,45.39,45.18,45.2,209100.0,28.6004,28.6004,28.4681,28.4807,209100.0
2006-08-09 15:55:00,45.2,45.29,45.2,45.28,84600.0,28.4807,28.5374,28.4807,28.5311,84600.0
2006-08-10 09:30:00,45.7,46.25,45.68,46.02,266900.0,28.7958,29.1423,28.7832,28.9974,266900.0
2006-08-10 09:35:00,46.01,46.09,45.7,45.72,194400.0,28.9911,29.0415,28.7958,28.8084,194400.0
2006-08-10 09:40:00,45.72,45.76,45.5,45.65,125100.0,28.8084,28.8336,28.6697,28.7642,125100.0
2006-08-10 09:45:00,45.62,45.99,45.58,45.81,113500.0,28.7453,28.9785,28.7201,28.8651,113500.0
2006-08-10 09:50:00,45.82,45.98,45.78,45.97,63500.0,28.8714,28.9722,28.8462,28.9659,63500.0
2006-08-10 09:55:00,45.98,46.06,45.8,45.98,117600.0,28.9722,29.0226,28.8588,28.9722,117600.0
2006-08-10 10:00:00,45.97,46.06,45.87,46.01,143400.0,28.9659,29.0226,28.9029,28.9911,143400.0
2006-08-10 10:05:00,46.03,46.06,45.94,45.96,90700.0,29.0037,29.0226,28.947,28.9596,90700.0
2006-08-10 10:10:00,45.98,46.07,45.97,46.07,66500.0,28.9722,29.0289,28.9659,29.0289,66500.0
2006-08-10 10:15:00,46.08,46.12,46.01,46.1,63200.0,29.0352,29.0604,28.9911,29.0478,63200.0
2006-08-10 10:20:00,46.09,46.2,46.07,46.18,62900.0,29.0415,29.1108,29.0289,29.0982,62900.0
2006-08-10 10:25:00,46.14,46.34,46.12,46.28,82600.0,29.073,29.199,29.0604,29.1612,82600.0
2006-08-10 10:30:00,46.27,46.33,46.16,46.21,117900.0,29.1549,29.1927,29.0856,29.1171,117900.0
2006-08-10 10:35:00,46.21,46.47,46.18,46.47,123300.0,29.1171,29.2809,29.0982,29.2809,123300.0
2006-08-10 10:40:00,46.46,46.48,46.08,46.16,224900.0,29.2746,29.2872,29.0352,29.0856,224900.0
2006-08-10 10:45:00,46.19,46.35,46.11,46.16,110300.0,29.1045,29.2053,29.0541,29.0856,110300.0
2006-08-10 10:50:00,46.19,46.24,46.06,46.1,111500.0,29.1045,29.136,29.0226,29.0478,111500.0
2006-08-10 10:55:00,46.1,46.21,46.06,46.13,78600.0,29.0478,29.1171,29.0226,29.0667,78600.0
2006-08-10 11:00:00,46.14,46.14,46.01,46.06,89500.0,29.073,29.073,28.9911,29.0226,89500.0
2006-08-10 11:05:00,46.05,46.23,46.04,46.2,132000.0,29.0163,29.1297,29.01,29.1108,132000.0
2006-08-10 11:10:00,46.22,46.4,46.21,46.36,106100.0,29.1234,29.2368,29.1171,29.2116,106100.0
2006-08-10 11:15:00,46.36,46.55,46.36,46.5,195200.0,29.2116,29.3313,29.2116,29.2998,195200.0
2006-08-10 11:20:00,46.5,46.8,46.48,46.79,171200.0,29.2998,29.4889,29.2872,29.4826,171200.0
2006-08-10 11:25:00,46.79,47.27,46.72,47.05,209400.0,29.4826,29.785,29.4385,29.6464,209400.0
2006-08-10 11:30:00,47.01,47.05,46.65,46.68,300200.0,29.6212,29.6464,29.3944,29.4133,300200.0
2006-08-10 11:35:00,46.7,46.92,46.51,46.85,149000.0,29.4259,29.5645,29.3061,29.5204,149000.0
2006-08-10 11:40:00,46.83,46.83,46.57,46.65,73600.0,29.5078,29.5078,29.3439,29.3944,73600.0
2006-08-10 11:45:00,46.67,46.74,46.62,46.62,110100.0,29.407,29.4511,29.3755,29.3755,110100.0
2006-08-10 11:50:00,46.6,46.67,46.58,46.59,148400.0,29.3628,29.407,29.3502,29.3565,148400.0
2006-08-10 11:55:00,46.59,46.72,46.56,46.71,138000.0,29.3565,29.4385,29.3376,29.4322,138000.0
2006-08-10 12:00:00,46.71,46.96,46.69,46.86,111800.0,29.4322,29.5897,29.4196,29.5267,111800.0
2006-08-10 12:05:00,46.86,46.88,46.73,46.87,46800.0,29.5267,29.5393,29.4448,29.533,46800.0
2006-08-10 12:10:00,46.85,46.93,46.72,46.83,55300.0,29.5204,29.5708,29.4385,29.5078,55300.0
2006-08-10 12:15:00,46.86,46.86,46.7,46.77,31000.0,29.5267,29.5267,29.4259,29.47,31000.0
2006-08-10 12:20:00,46.76,46.84,46.71,46.8,16500.0,29.4637,29.5141,29.4322,29.4889,16500.0
2006-08-10 12:25:00,46.81,47.0,46.79,46.98,41400.0,29.4952,29.6149,29.4826,29.6023,41400.0
2006-08-10 12:30:00,47.0,47.0,46.89,46.93,49900.0,29.6149,29.6149,29.5456,29.5708,49900.0
2006-08-10 12:35:00,46.94,46.95,46.86,46.9,33500.0,29.5771,29.5834,29.5267,29.5519,33500.0
2006-08-10 12:40:00,46.91,46.96,46.9,46.94,27600.0,29.5582,29.5897,29.5519,29.5771,27600.0
2006-08-10 12:45:00,46.94,46.95,46.85,46.86,63200.0,29.5771,29.5834,29.5204,29.5267,63200.0
2006-08-10 12:50:00,46.86,46.93,46.82,46.82,50100.0,29.5267,29.5708,29.5015,29.5015,50100.0
2006-08-10 12:55:00,46.84,46.9,46.79,46.84,76400.0,29.5141,29.5519,29.4826,29.5141,76400.0
2006-08-10 13:00:00,46.84,46.89,46.79,46.85,80300.0,29.5141,29.5456,29.4826,29.5204,80300.0
2006-08-10 13:05:00,46.85,46.91,46.83,46.88,57200.0,29.5204,29.5582,29.5078,29.5393,57200.0
2006-08-10 13:10:00,46.88,46.98,46.88,46.94,52300.0,29.5393,29.6023,29.5393,29.5771,52300.0
2006-08-10 13:15:00,46.97,47.06,46.93,47.06,95200.0,29.596,29.6527,29.5708,29.6527,95200.0
2006-08-10 13:20:00,47.06,47.29,47.05,47.13,143600.0,29.6527,29.7976,29.6464,29.6968,143600.0
2006-08-10 13:25:00,47.14,47.39,47.12,47.37,102200.0,29.7031,29.8606,29.6905,29.848,102200.0
2006-08-10 13:30:00,47.37,47.43,47.32,47.37,147900.0,29.848,29.8858,29.8165,29.848,147900.0
2006-08-10 13:35:00,47.39,47.51,47.35,47.48,110600.0,29.8606,29.9362,29.8354,29.9173,110600.0
2006-08-10 13:40:00,47.48,47.55,47.23,47.33,188900.0,29.9173,29.9614,29.7598,29.8228,188900.0
2006-08-10 13:45:00,47.38,47.49,47.33,47.39,92000.0,29.8543,29.9236,29.8228,29.8606,92000.0
2006-08-10 13:50:00,47.39,47.42,47.28,47.38,82400.0,29.8606,29.8795,29.7913,29.8543,82400.0
2006-08-10 13:55:00,47.38,47.38,47.15,47.23,49900.0,29.8543,29.8543,29.7094,29.7598,49900.0
2006-08-10 14:00:00,47.25,47.37,47.17,47.2,84100.0,29.7724,29.848,29.722,29.7409,84100.0
2006-08-10 14:05:00,47.2,47.39,47.14,47.32,87000.0,29.7409,29.8606,29.7031,29.8165,87000.0
2006-08-10 14:10:00,47.29,47.32,47.19,47.23,67700.0,29.7976,29.8165,29.7346,29.7598,67700.0
2006-08-10 14:15:00,47.22,47.27,47.2,47.26,66700.0,29.7535,29.785,29.7409,29.7787,66700.0
2006-08-10 14:20:00,47.24,47.27,47.19,47.19,52100.0,29.7661,29.785,29.7346,29.7346,52100.0
2006-08-10 14:25:00,47.2,47.27,47.15,47.19,153400.0,29.7409,29.785,29.7094,29.7346,153400.0
2006-08-10 14:30:00,47.2,47.26,47.17,47.25,62200.0,29.7409,29.7787,29.722,29.7724,62200.0
2006-08-10 14:35:00,47.24,47.38,47.21,47.28,58100.0,29.7661,29.8543,29.7472,29.7913,58100.0
2006-08-10 14:40:00,47.29,47.39,47.25,47.27,43000.0,29.7976,29.8606,29.7724,29.785,43000.0
2006-08-10 14:45:00,47.24,47.26,47.16,47.19,45900.0,29.7661,29.7787,29.7157,29.7346,45900.0
2006-08-10 14:50:00,47.19,47.31,47.18,47.23,65300.0,29.7346,29.8102,29.7283,29.7598,65300.0
2006-08-10 14:55:00,47.24,47.26,47.2,47.22,135600.0,29.7661,29.7787,29.7409,29.7535,135600.0
2006-08-10 15:00:00,47.24,47.25,46.99,47.0,111800.0,29.7661,29.7724,29.6086,29.6149,111800.0
2006-08-10 15:05:00,46.99,47.17,46.97,47.11,86400.0,29.6086,29.722,29.596,29.6842,86400.0
2006-08-10 15:10:00,47.11,47.16,47.11,47.14,53600.0,29.6842,29.7157,29.6842,29.7031,53600.0
2006-08-10 15:15:00,47.14,47.39,47.13,47.29,107000.0,29.7031,29.8606,29.6968,29.7976,107000.0
2006-08-10 15:20:00,47.29,47.45,47.26,47.36,155500.0,29.7976,29.8984,29.7787,29.8417,155500.0
2006-08-10 15:25:00,47.35,47.48,47.35,47.42,182100.0,29.8354,29.9173,29.8354,29.8795,182100.0
2006-08-10 15:30:00,47.36,47.48,47.34,47.4,111200.0,29.8417,29.9173,29.8291,29.8669,111200.0
2006-08-10 15:35:00,47.4,47.43,47.32,47.41,125300.0,29.8669,29.8858,29.8165,29.8732,125300.0
2006-08-10 15:40:00,47.4,47.65,47.4,47.63,190200.0,29.8669,30.0245,29.8669,30.0119,190200.0
2006-08-10 15:45:00,47.61,47.63,47.48,47.5,206600.0,29.9993,30.0119,29.9173,29.9299,206600.0
2006-08-10 15:50:00,47.47,47.61,47.46,47.61,185600.0,29.911,29.9993,29.9047,29.9993,185600.0
2006-08-10 15:55:00,47.58,47.73,47.58,47.7,307600.0,29.9804,30.0749,29.9804,30.056,307600.0
2006-08-11 09:30:00,47.95,48.01,47.9,47.99,201700.0,30.2135,30.2513,30.182,30.2387,201700.0
2006-08-11 09:35:00,47.99,48.16,47.9,47.95,252200.0,30.2387,30.3458,30.182,30.2135,252200.0
2006-08-11 09:40:00,47.95,48.05,47.9,47.93,240900.0,30.2135,30.2765,30.182,30.2009,240900.0
2006-08-11 09:45:00,47.9,48.0,47.89,47.9,163300.0,30.182,30.245,30.1757,30.182,163300.0
2006-08-11 09:50:00,47.94,47.96,47.8,47.89,155400.0,30.2072,30.2198,30.119,30.1757,155400.0
2006-08-11 09:55:00,47.9,47.93,47.8,47.83,118500.0,30.182,30.2009,30.119,30.1379,118500.0
2006-08-11 10:00:00,47.82,47.84,47.7,47.74,92100.0,30.1316,30.1442,30.056,30.0812,92100.0
2006-08-11 10:05:00,47.73,47.75,47.57,47.67,131200.0,30.0749,30.0875,29.974,30.0371,131200.0
2006-08-11 10:10:00,47.67,47.71,47.51,47.52,101600.0,30.0371,30.0623,29.9362,29.9425,101600.0
2006-08-11 10:15:00,47.52,47.54,47.44,47.48,151100.0,29.9425,29.9551,29.8921,29.9173,151100.0
2006-08-11 10:20:00,47.48,47.68,47.45,47.64,110600.0,29.9173,30.0434,29.8984,30.0182,110600.0
2006-08-11 10:25:00,47.63,47.71,47.56,47.64,97300.0,30.0119,30.0623,29.9677,30.0182,97300.0
2006-08-11 10:30:00,47.64,47.74,47.64,47.74,64400.0,30.0182,30.0812,30.0182,30.0812,64400.0
2006-08-11 10:35:00,47.75,47.79,47.7,47.7,55400.0,30.0875,30.1127,30.056,30.056,55400.0
2006-08-11 10:40:00,47.7,47.75,47.67,47.74,68500.0,30.056,30.0875,30.0371,30.0812,68500.0
2006-08-11 10:45:00,47.75,47.79,47.7,47.77,44700.0,30.0875,30.1127,30.056,30.1001,44700.0
2006-08-11 10:50:00,47.77,47.83,47.75,47.77,262100.0,30.1001,30.1379,30.0875,30.1001,262100.0
2006-08-11 10:55:00,47.78,47.85,47.77,47.8,71000.0,30.1064,30.1505,30.1001,30.119,71000.0
2006-08-11 11:00:00,47.79,47.81,47.75,47.78,78800.0,30.1127,30.1253,30.0875,30.1064,78800.0
2006-08-11 11:05:00,47.77,47.78,47.75,47.76,41800.0,30.1001,30.1064,30.0875,30.0938,41800.0
2006-08-11 11:10:00,47.76,47.79,47.75,47.77,47700.0,30.0938,30.1127,30.0875,30.1001,47700.0
2006-08-11 11:15:00,47.76,47.76,47.7,47.71,107000.0,30.0938,30.0938,30.056,30.0623,107000.0
2006-08-11 11:20:00,47.71,47.71,47.68,47.69,34900.0,30.0623,30.0623,30.0434,30.0497,34900.0
2006-08-11 11:25:00,47.68,47.73,47.68,47.71,52600.0,30.0434,30.0749,30.0434,30.0623,52600.0
2006-08-11 11:30:00,47.72,47.74,47.69,47.73,71700.0,30.0686,30.0812,30.0497,30.0749,71700.0
2006-08-11 11:35:00,47.74,47.78,47.73,47.75,60800.0,30.0812,30.1064,30.0749,30.0875,60800.0
2006-08-11 11:40:00,47.75,47.76,47.73,47.76,41900.0,30.0875,30.0938,30.0749,30.0938,41900.0
2006-08-11 11:45:00,47.76,47.76,47.69,47.7,60800.0,30.0938,30.0938,30.0497,30.056,60800.0
2006-08-11 11:50:00,47.72,47.75,47.69,47.7,67000.0,30.0686,30.0875,30.0497,30.056,67000.0
2006-08-11 11:55:00,47.71,47.72,47.68,47.7,86200.0,30.0623,30.0686,30.0434,30.056,86200.0
2006-08-11 12:00:00,47.69,47.71,47.66,47.71,88700.0,30.0497,30.0623,30.0308,30.0623,88700.0
2006-08-11 12:05:00,47.71,47.83,47.69,47.81,54500.0,30.0623,30.1379,30.0497,30.1253,54500.0
2006-08-11 12:10:00,47.8,47.88,47.79,47.83,44200.0,30.119,30.1694,30.1127,30.1379,44200.0
2006-08-11 12:15:00,47.84,47.87,47.79,47.87,40700.0,30.1442,30.1631,30.1127,30.1631,40700.0
2006-08-11 12:20:00,47.87,47.91,47.84,47.85,52300.0,30.1631,30.1883,30.1442,30.1505,52300.0
2006-08-11 12:25:00,47.85,47.94,47.85,47.9,59400.0,30.1505,30.2072,30.1505,30.182,59400.0
2006-08-11 12:30:00,47.93,47.94,47.81,47.81,43100.0,30.2009,30.2072,30.1253,30.1253,43100.0
2006-08-11 12:35:00,47.81,47.96,47.8,47.96,32300.0,30.1253,30.2198,30.119,30.2198,32300.0
2006-08-11 12:40:00,47.96,47.99,47.94,47.98,29700.0,30.2198,30.2387,30.2072,30.2324,29700.0
2006-08-11 12:45:00,47.98,47.99,47.9,47.94,62200.0,30.2324,30.2387,30.182,30.2072,62200.0
2006-08-11 12:50:00,47.94,47.97,47.87,47.91,51400.0,30.2072,30.2261,30.1631,30.1883,51400.0
2006-08-11 12:55:00,47.91,47.93,47.82,47.87,52200.0,30.1883,30.2009,30.1316,30.1631,52200.0
2006-08-11 13:00:00,47.87,47.93,47.87,47.9,38800.0,30.1631,30.2009,30.1631,30.182,38800.0
2006-08-11 13:05:00,47.89,47.91,47.81,47.87,41200.0,30.1757,30.1883,30.1253,30.1631,41200.0
2006-08-11 13:10:00,47.86,47.86,47.8,47.85,34600.0,30.1568,30.1568,30.119,30.1505,34600.0
2006-08-11 13:15:00,47.84,47.84,47.75,47.8,61100.0,30.1442,30.1442,30.0875,30.119,61100.0
2006-08-11 13:20:00,47.8,47.81,47.77,47.81,39200.0,30.119,30.1253,30.1001,30.1253,39200.0
2006-08-11 13:25:00,47.82,47.86,47.8,47.82,42600.0,30.1316,30.1568,30.119,30.1316,42600.0
2006-08-11 13:30:00,47.83,47.85,47.77,47.79,78600.0,30.1379,30.1505,30.1001,30.1127,78600.0
2006-08-11 13:35:00,47.78,47.8,47.78,47.78,58300.0,30.1064,30.119,30.1064,30.1064,58300.0
2006-08-11 13:40:00,47.79,47.81,47.78,47.81,54300.0,30.1127,30.1253,30.1064,30.1253,54300.0
2006-08-11 13:45:00,47.81,47.81,47.76,47.79,81900.0,30.1253,30.1253,30.0938,30.1127,81900.0
2006-08-11 13:50:00,47.79,47.8,47.78,47.8,65300.0,30.1127,30.119,30.1064,30.119,65300.0
2006-08-11 13:55:00,47.8,47.85,47.78,47.83,86700.0,30.119,30.1505,30.1064,30.1379,86700.0
2006-08-11 14:00:00,47.85,47.92,47.83,47.9,71900.0,30.1505,30.1946,30.1379,30.182,71900.0
2006-08-11 14:05:00,47.89,48.03,47.88,48.03,38600.0,30.1757,30.2639,30.1694,30.2639,38600.0
2006-08-11 14:10:00,48.02,48.02,47.91,47.94,51400.0,30.2576,30.2576,30.1883,30.2072,51400.0
2006-08-11 14:15:00,47.92,48.0,47.9,48.0,74700.0,30.1946,30.245,30.182,30.245,74700.0
2006-08-11 14:20:00,47.99,48.03,47.92,47.97,58700.0,30.2387,30.2639,30.1946,30.2261,58700.0
2006-08-11 14:25:00,47.98,48.12,47.97,48.12,60800.0,30.2324,30.3206,30.2261,30.3206,60800.0
2006-08-11 14:30:00,48.13,48.25,48.03,48.12,136100.0,30.3269,30.4025,30.2639,30.3206,136100.0
2006-08-11 14:35:00,48.12,48.17,48.06,48.06,70200.0,30.3206,30.3521,30.2828,30.2828,70200.0
2006-08-11 14:40:00,48.06,48.15,48.06,48.13,47100.0,30.2828,30.3395,30.2828,30.3269,47100.0
2006-08-11 14:45:00,48.14,48.15,48.02,48.08,66000.0,30.3332,30.3395,30.2576,30.2954,66000.0
2006-08-11 14:50:00,48.1,48.22,48.1,48.17,77100.0,30.308,30.3836,30.308,30.3521,77100.0
2006-08-11 14:55:00,48.18,48.25,48.17,48.19,101600.0,30.3584,30.4025,30.3521,30.3647,101600.0
2006-08-11 15:00:00,48.2,48.29,48.2,48.23,77200.0,30.371,30.4277,30.371,30.3899,77200.0
2006-08-11 15:05:00,48.24,48.44,48.2,48.31,124600.0,30.3962,30.5222,30.371,30.4403,124600.0
2006-08-11 15:10:00,48.3,48.34,48.18,48.29,103600.0,30.434,30.4592,30.3584,30.4277,103600.0
2006-08-11 15:15:00,48.29,48.34,48.18,48.2,180200.0,30.4277,30.4592,30.3584,30.371,180200.0
2006-08-11 15:20:00,48.24,48.24,48.11,48.17,70500.0,30.3962,30.3962,30.3143,30.3521,70500.0
2006-08-11 15:25:00,48.16,48.22,48.13,48.15,113500.0,30.3458,30.3836,30.3269,30.3395,113500.0
2006-08-11 15:30:00,48.14,48.16,48.09,48.15,113600.0,30.3332,30.3458,30.3017,30.3395,113600.0
2006-08-11 15:35:00,48.14,48.3,48.09,48.26,100900.0,30.3332,30.434,30.3017,30.4088,100900.0
2006-08-11 15:40:00,48.28,48.29,48.24,48.26,98700.0,30.4214,30.4277,30.3962,30.4088,98700.0
2006-08-11 15:45:00,48.26,48.38,48.26,48.34,86900.0,30.4088,30.4844,30.4088,30.4592,86900.0
2006-08-11 15:50:00,48.33,48.44,48.33,48.43,156400.0,30.4529,30.5222,30.4529,30.5159,156400.0
2006-08-11 15:55:00,48.43,48.46,48.38,48.4,280000.0,30.5159,30.5348,30.4844,30.497,280000.0
2006-08-14 09:30:00,48.4,48.47,48.31,48.32,127600.0,30.497,30.5411,30.4403,30.4466,127600.0
2006-08-14 09:35:00,48.32,48.57,48.32,48.57,87400.0,30.4466,30.6042,30.4466,30.6042,87400.0
2006-08-14 09:40:00,48.55,48.73,48.48,48.72,77300.0,30.5916,30.705,30.5474,30.6987,77300.0
2006-08-14 09:45:00,48.73,48.75,48.65,48.7,73100.0,30.705,30.7176,30.6546,30.6861,73100.0
2006-08-14 09:50:00,48.72,48.72,48.59,48.66,65500.0,30.6987,30.6987,30.6168,30.6609,65500.0
2006-08-14 09:55:00,48.66,48.7,48.6,48.69,39100.0,30.6609,30.6861,30.6231,30.6798,39100.0
2006-08-14 10:00:00,48.68,48.69,48.64,48.65,61400.0,30.6735,30.6798,30.6483,30.6546,61400.0
2006-08-14 10:05:00,48.66,48.8,48.64,48.76,125000.0,30.6609,30.7491,30.6483,30.7239,125000.0
2006-08-14 10:10:00,48.76,48.81,48.74,48.77,57900.0,30.7239,30.7554,30.7113,30.7302,57900.0
2006-08-14 10:15:00,48.77,48.81,48.73,48.75,55200.0,30.7302,30.7554,30.705,30.7176,55200.0
2006-08-14 10:20:00,48.73,48.77,48.7,48.73,29600.0,30.705,30.7302,30.6861,30.705,29600.0
2006-08-14 10:25:00,48.72,48.72,48.61,48.65,31500.0,30.6987,30.6987,30.6294,30.6546,31500.0
2006-08-14 10:30:00,48.64,48.67,48.61,48.61,29600.0,30.6483,30.6672,30.6294,30.6294,29600.0
2006-08-14 10:35:00,48.61,48.63,48.59,48.61,38900.0,30.6294,30.642,30.6168,30.6294,38900.0
2006-08-14 10:40:00,48.6,48.61,48.55,48.56,47900.0,30.6231,30.6294,30.5916,30.5979,47900.0
2006-08-14 10:45:00,48.55,48.56,48.51,48.52,25800.0,30.5916,30.5979,30.5663,30.5726,25800.0
2006-08-14 10:50:00,48.53,48.55,48.5,48.5,15500.0,30.5789,30.5916,30.56,30.56,15500.0
2006-08-14 10:55:00,48.5,48.52,48.47,48.52,74800.0,30.56,30.5726,30.5411,30.5726,74800.0
2006-08-14 11:00:00,48.52,48.59,48.52,48.59,39600.0,30.5726,30.6168,30.5726,30.6168,39600.0
2006-08-14 11:05:00,48.59,48.7,48.59,48.7,60200.0,30.6168,30.6861,30.6168,30.6861,60200.0
2006-08-14 11:10:00,48.7,48.76,48.66,48.75,41300.0,30.6861,30.7239,30.6609,30.7176,41300.0
2006-08-14 11:15:00,48.76,48.76,48.66,48.66,53700.0,30.7239,30.7239,30.6609,30.6609,53700.0
2006-08-14 11:20:00,48.66,48.66,48.56,48.59,59700.0,30.6609,30.6609,30.5979,30.6168,59700.0
2006-08-14 11:25:00,48.59,48.64,48.58,48.63,26200.0,30.6168,30.6483,30.6105,30.642,26200.0
2006-08-14 11:30:00,48.64,48.66,48.61,48.62,57600.0,30.6483,30.6609,30.6294,30.6357,57600.0
2006-08-14 11:35:00,48.63,48.63,48.56,48.59,31200.0,30.642,30.642,30.5979,30.6168,31200.0
2006-08-14 11:40:00,48.59,48.67,48.58,48.65,68500.0,30.6168,30.6672,30.6105,30.6546,68500.0
2006-08-14 11:45:00,48.65,48.66,48.62,48.62,17900.0,30.6546,30.6609,30.6357,30.6357,17900.0
2006-08-14 11:50:00,48.62,48.67,48.6,48.67,30000.0,30.6357,30.6672,30.6231,30.6672,30000.0
2006-08-14 11:55:00,48.67,48.72,48.66,48.66,45300.0,30.6672,30.6987,30.6609,30.6609,45300.0
2006-08-14 12:00:00,48.67,48.7,48.66,48.69,33500.0,30.6672,30.6861,30.6609,30.6798,33500.0
2006-08-14 12:05:00,48.68,48.68,48.63,48.63,23800.0,30.6735,30.6735,30.642,30.642,23800.0
2006-08-14 12:10:00,48.62,48.63,48.54,48.56,45900.0,30.6357,30.642,30.5853,30.5979,45900.0
2006-08-14 12:15:00,48.55,48.64,48.53,48.6,44000.0,30.5916,30.6483,30.5789,30.6231,44000.0
2006-08-14 12:20:00,48.59,48.61,48.54,48.55,65400.0,30.6168,30.6294,30.5853,30.5916,65400.0
2006-08-14 12:25:00,48.58,48.61,48.56,48.58,27200.0,30.6105,30.6294,30.5979,30.6105,27200.0
2006-08-14 12:30:00,48.6,48.6,48.56,48.56,22300.0,30.6231,30.6231,30.5979,30.5979,22300.0
2006-08-14 12:35:00,48.56,48.57,48.53,48.53,12500.0,30.5979,30.6042,30.5789,30.5789,12500.0
2006-08-14 12:40:00,48.54,48.54,48.48,48.48,14200.0,30.5853,30.5853,30.5474,30.5474,14200.0
2006-08-14 12:45:00,48.48,48.53,48.47,48.52,17700.0,30.5474,30.5789,30.5411,30.5726,17700.0
2006-08-14 12:50:00,48.53,48.55,48.48,48.48,24600.0,30.5789,30.5916,30.5474,30.5474,24600.0
2006-08-14 12:55:00,48.48,48.51,48.46,48.47,18800.0,30.5474,30.5663,30.5348,30.5411,18800.0
2006-08-14 13:00:00,48.46,48.49,48.44,48.48,15100.0,30.5348,30.5537,30.5222,30.5474,15100.0
2006-08-14 13:05:00,48.49,48.55,48.48,48.51,22300.0,30.5537,30.5916,30.5474,30.5663,22300.0
2006-08-14 13:10:00,48.48,48.49,48.41,48.42,20800.0,30.5474,30.5537,30.5033,30.5096,20800.0
2006-08-14 13:15:00,48.44,48.45,48.42,48.42,19500.0,30.5222,30.5285,30.5096,30.5096,19500.0
2006-08-14 13:20:00,48.42,48.43,48.34,48.35,43500.0,30.5096,30.5159,30.4592,30.4655,43500.0
2006-08-14 13:25:00,48.35,48.42,48.35,48.41,37700.0,30.4655,30.5096,30.4655,30.5033,37700.0
2006-08-14 13:30:00,48.41,48.42,48.38,48.41,38800.0,30.5033,30.5096,30.4844,30.5033,38800.0
2006-08-14 13:35:00,48.42,48.5,48.4,48.48,125800.0,30.5096,30.56,30.497,30.5474,125800.0
2006-08-14 13:40:00,48.48,48.5,48.46,48.49,62400.0,30.5474,30.56,30.5348,30.5537,62400.0
2006-08-14 13:45:00,48.49,48.59,48.48,48.55,127100.0,30.5537,30.6168,30.5474,30.5916,127100.0
2006-08-14 13:50:00,48.56,48.65,48.55,48.57,101800.0,30.5979,30.6546,30.5916,30.6042,101800.0
2006-08-14 13:55:00,48.57,48.57,48.49,48.5,23500.0,30.6042,30.6042,30.5537,30.56,23500.0
2006-08-14 14:00:00,48.49,48.59,48.48,48.52,30700.0,30.5537,30.6168,30.5474,30.5726,30700.0
2006-08-14 14:05:00,48.51,48.51,48.46,48.49,20700.0,30.5663,30.5663,30.5348,30.5537,20700.0
2006-08-14 14:10:00,48.49,48.5,48.36,48.38,37000.0,30.5537,30.56,30.4718,30.4844,37000.0
2006-08-14 14:15:00,48.37,48.39,48.33,48.37,46000.0,30.4781,30.4907,30.4529,30.4781,46000.0
2006-08-14 14:20:00,48.38,48.42,48.34,48.4,62300.0,30.4844,30.5096,30.4592,30.497,62300.0
2006-08-14 14:25:00,48.4,48.43,48.4,48.41,28500.0,30.497,30.5159,30.497,30.5033,28500.0
2006-08-14 14:30:00,48.41,48.41,48.31,48.31,58600.0,30.5033,30.5033,30.4403,30.4403,58600.0
2006-08-14 14:35:00,48.34,48.4,48.31,48.39,45900.0,30.4592,30.497,30.4403,30.4907,45900.0
2006-08-14 14:40:00,48.39,48.43,48.38,48.41,24500.0,30.4907,30.5159,30.4844,30.5033,24500.0
2006-08-14 14:45:00,48.4,48.42,48.38,48.38,26700.0,30.497,30.5096,30.4844,30.4844,26700.0
2006-08-14 14:50:00,48.38,48.4,48.35,48.38,66000.0,30.4844,30.497,30.4655,30.4844,66000.0
2006-08-14 14:55:00,48.38,48.42,48.37,48.41,50300.0,30.4844,30.5096,30.4781,30.5033,50300.0
2006-08-14 15:00:00,48.41,48.42,48.36,48.36,46200.0,30.5033,30.5096,30.4718,30.4718,46200.0
2006-08-14 15:05:00,48.37,48.38,48.35,48.37,46300.0,30.4781,30.4844,30.4655,30.4781,46300.0
2006-08-14 15:10:00,48.36,48.4,48.35,48.35,37200.0,30.4718,30.497,30.4655,30.4655,37200.0
2006-08-14 15:15:00,48.35,48.4,48.34,48.4,42500.0,30.4655,30.497,30.4592,30.497,42500.0
2006-08-14 15:20:00,48.4,48.41,48.37,48.39,42200.0,30.497,30.5033,30.4781,30.4907,42200.0
2006-08-14 15:25:00,48.4,48.43,48.32,48.34,92200.0,30.497,30.5159,30.4466,30.4592,92200.0
2006-08-14 15:30:00,48.34,48.34,48.22,48.22,97500.0,30.4592,30.4592,30.3836,30.3836,97500.0
2006-08-14 15:35:00,48.22,48.24,48.17,48.19,66600.0,30.3836,30.3962,30.3521,30.3647,66600.0
2006-08-14 15:40:00,48.2,48.24,48.18,48.24,54200.0,30.371,30.3962,30.3584,30.3962,54200.0
2006-08-14 15:45:00,48.24,48.25,48.2,48.24,95600.0,30.3962,30.4025,30.371,30.3962,95600.0
2006-08-14 15:50:00,48.24,48.24,48.16,48.16,69100.0,30.3962,30.3962,30.3458,30.3458,69100.0
2006-08-14 15:55:00,48.16,48.23,48.12,48.21,142700.0,30.3458,30.3899,30.3206,30.3773,142700.0
2006-08-15 09:30:00,49.0,49.0,48.62,48.65,193400.0,30.8751,30.8751,30.6357,30.6546,193400.0
2006-08-15 09:35:00,48.67,48.67,48.48,48.61,53400.0,30.6672,30.6672,30.5474,30.6294,53400.0
2006-08-15 09:40:00,48.59,48.6,48.25,48.27,93800.0,30.6168,30.6231,30.4025,30.4151,93800.0
2006-08-15 09:45:00,48.29,48.29,48.2,48.2,120500.0,30.4277,30.4277,30.371,30.371,120500.0
2006-08-15 09:50:00,48.2,48.24,48.0,48.04,87500.0,30.371,30.3962,30.245,30.2702,87500.0
2006-08-15 09:55:00,48.07,48.12,47.95,48.01,69400.0,30.2891,30.3206,30.2135,30.2513,69400.0
2006-08-15 10:00:00,48.01,48.02,47.9,48.0,85200.0,30.2513,30.2576,30.182,30.245,85200.0
2006-08-15 10:05:00,48.0,48.05,47.95,48.02,41100.0,30.245,30.2765,30.2135,30.2576,41100.0
2006-08-15 10:10:00,48.04,48.16,47.97,48.15,103900.0,30.2702,30.3458,30.2261,30.3395,103900.0
2006-08-15 10:15:00,48.15,48.16,48.04,48.08,157200.0,30.3395,30.3458,30.2702,30.2954,157200.0
2006-08-15 10:20:00,48.07,48.1,47.97,47.97,55900.0,30.2891,30.308,30.2261,30.2261,55900.0
2006-08-15 10:25:00,47.97,48.06,47.93,48.01,101000.0,30.2261,30.2828,30.2009,30.2513,101000.0
2006-08-15 10:30:00,47.99,48.06,47.97,47.98,69200.0,30.2387,30.2828,30.2261,30.2324,69200.0
2006-08-15 10:35:00,47.98,48.05,47.96,48.04,91800.0,30.2324,30.2765,30.2198,30.2702,91800.0
2006-08-15 10:40:00,48.04,48.22,48.04,48.13,51000.0,30.2702,30.3836,30.2702,30.3269,51000.0
2006-08-15 10:45:00,48.12,48.18,48.05,48.12,67000.0,30.3206,30.3584,30.2765,30.3206,67000.0
2006-08-15 10:50:00,48.12,48.15,48.07,48.14,105800.0,30.3206,30.3395,30.2891,30.3332,105800.0
2006-08-15 10:55:00,48.14,48.17,48.11,48.11,27500.0,30.3332,30.3521,30.3143,30.3143,27500.0
2006-08-15 11:00:00,48.11,48.13,48.07,48.1,70100.0,30.3143,30.3269,30.2891,30.308,70100.0
2006-08-15 11:05:00,48.1,48.22,48.09,48.22,56100.0,30.308,30.3836,30.3017,30.3836,56100.0
2006-08-15 11:10:00,48.22,48.29,48.19,48.27,29200.0,30.3836,30.4277,30.3647,30.4151,29200.0
2006-08-15 11:15:00,48.27,48.28,48.22,48.22,20100.0,30.4151,30.4214,30.3836,30.3836,20100.0
2006-08-15 11:20:00,48.23,48.25,48.21,48.23,28400.0,30.3899,30.4025,30.3773,30.3899,28400.0
2006-08-15 11:25:00,48.25,48.31,48.24,48.27,29700.0,30.4025,30.4403,30.3962,30.4151,29700.0
2006-08-15 11:30:00,48.27,48.27,48.18,48.22,35700.0,30.4151,30.4151,30.3584,30.3836,35700.0
2006-08-15 11:35:00,48.22,48.24,48.17,48.19,27300.0,30.3836,30.3962,30.3521,30.3647,27300.0
2006-08-15 11:40:00,48.18,48.21,48.18,48.19,19700.0,30.3584,30.3773,30.3584,30.3647,19700.0
2006-08-15 11:45:00,48.19,48.25,48.19,48.22,79900.0,30.3647,30.4025,30.3647,30.3836,79900.0
2006-08-15 11:50:00,48.22,48.27,48.22,48.25,78800.0,30.3836,30.4151,30.3836,30.4025,78800.0
2006-08-15 11:55:00,48.26,48.27,48.25,48.26,29900.0,30.4088,30.4151,30.4025,30.4088,29900.0
2006-08-15 12:00:00,48.27,48.27,48.22,48.22,20900.0,30.4151,30.4151,30.3836,30.3836,20900.0
2006-08-15 12:05:00,48.22,48.27,48.2,48.26,31700.0,30.3836,30.4151,30.371,30.4088,31700.0
2006-08-15 12:10:00,48.26,48.28,48.25,48.25,32400.0,30.4088,30.4214,30.4025,30.4025,32400.0
2006-08-15 12:15:00,48.25,48.29,48.25,48.28,11800.0,30.4025,30.4277,30.4025,30.4214,11800.0
2006-08-15 12:20:00,48.28,48.29,48.27,48.29,6600.0,30.4214,30.4277,30.4151,30.4277,6600.0
2006-08-15 12:25:00,48.28,48.29,48.27,48.28,9300.0,30.4214,30.4277,30.4151,30.4214,9300.0
2006-08-15 12:30:00,48.29,48.29,48.26,48.27,9200.0,30.4277,30.4277,30.4088,30.4151,9200.0
2006-08-15 12:35:00,48.28,48.3,48.22,48.27,108600.0,30.4214,30.434,30.3836,30.4151,108600.0
2006-08-15 12:40:00,48.26,48.28,48.26,48.27,23600.0,30.4088,30.4214,30.4088,30.4151,23600.0
2006-08-15 12:45:00,48.27,48.33,48.26,48.33,17900.0,30.4151,30.4529,30.4088,30.4529,17900.0
2006-08-15 12:50:00,48.33,48.4,48.32,48.38,26800.0,30.4529,30.497,30.4466,30.4844,26800.0
2006-08-15 12:55:00,48.38,48.38,48.33,48.33,20900.0,30.4844,30.4844,30.4529,30.4529,20900.0
2006-08-15 13:00:00,48.35,48.38,48.33,48.34,54100.0,30.4655,30.4844,30.4529,30.4592,54100.0
2006-08-15 13:05:00,48.34,48.38,48.33,48.38,44200.0,30.4592,30.4844,30.4529,30.4844,44200.0
2006-08-15 13:10:00,48.37,48.4,48.35,48.35,68700.0,30.4781,30.497,30.4655,30.4655,68700.0
2006-08-15 13:15:00,48.35,48.35,48.27,48.31,23100.0,30.4655,30.4655,30.4151,30.4403,23100.0
2006-08-15 13:20:00,48.3,48.38,48.3,48.31,17200.0,30.434,30.4844,30.434,30.4403,17200.0
2006-08-15 13:25:00,48.31,48.35,48.3,48.35,29600.0,30.4403,30.4655,30.434,30.4655,29600.0
2006-08-15 13:30:00,48.34,48.38,48.32,48.37,36000.0,30.4592,30.4844,30.4466,30.4781,36000.0
2006-08-15 13:35:00,48.37,48.4,48.33,48.33,22900.0,30.4781,30.497,30.4529,30.4529,22900.0
2006-08-15 13:40:00,48.32,48.35,48.3,48.31,7500.0,30.4466,30.4655,30.434,30.4403,7500.0
2006-08-15 13:45:00,48.3,48.33,48.25,48.27,15100.0,30.434,30.4529,30.4025,30.4151,15100.0
2006-08-15 13:50:00,48.28,48.31,48.25,48.31,11600.0,30.4214,30.4403,30.4025,30.4403,11600.0
2006-08-15 13:55:00,48.29,48.34,48.25,48.26,23200.0,30.4277,30.4592,30.4025,30.4088,23200.0
2006-08-15 14:00:00,48.28,48.29,48.19,48.21,50700.0,30.4214,30.4277,30.3647,30.3773,50700.0
2006-08-15 14:05:00,48.21,48.3,48.21,48.25,31500.0,30.3773,30.434,30.3773,30.4025,31500.0
2006-08-15 14:10:00,48.25,48.34,48.25,48.31,24800.0,30.4025,30.4592,30.4025,30.4403,24800.0
2006-08-15 14:15:00,48.3,48.35,48.27,48.31,28400.0,30.434,30.4655,30.4151,30.4403,28400.0
2006-08-15 14:20:00,48.31,48.32,48.26,48.31,19200.0,30.4403,30.4466,30.4088,30.4403,19200.0
2006-08-15 14:25:00,48.31,48.37,48.3,48.36,44300.0,30.4403,30.4781,30.434,30.4718,44300.0
2006-08-15 14:30:00,48.38,48.47,48.33,48.44,51700.0,30.4844,30.5411,30.4529,30.5222,51700.0
2006-08-15 14:35:00,48.45,48.49,48.4,48.48,34500.0,30.5285,30.5537,30.497,30.5474,34500.0
2006-08-15 14:40:00,48.48,48.48,48.42,48.46,31600.0,30.5474,30.5474,30.5096,30.5348,31600.0
2006-08-15 14:45:00,48.46,48.51,48.46,48.5,17400.0,30.5348,30.5663,30.5348,30.56,17400.0
2006-08-15 14:50:00,48.5,48.65,48.49,48.64,58600.0,30.56,30.6546,30.5537,30.6483,58600.0
2006-08-15 14:55:00,48.64,48.68,48.6,48.66,51600.0,30.6483,30.6735,30.6231,30.6609,51600.0
2006-08-15 15:00:00,48.73,48.86,48.71,48.77,113300.0,30.705,30.7869,30.6924,30.7302,113300.0
2006-08-15 15:05:00,48.76,48.78,48.69,48.74,27400.0,30.7239,30.7365,30.6798,30.7113,27400.0
2006-08-15 15:10:00,48.72,48.77,48.7,48.75,90900.0,30.6987,30.7302,30.6861,30.7176,90900.0
2006-08-15 15:15:00,48.75,48.77,48.71,48.77,67600.0,30.7176,30.7302,30.6924,30.7302,67600.0
2006-08-15 15:20:00,48.76,48.78,48.7,48.72,60500.0,30.7239,30.7365,30.6861,30.6987,60500.0
2006-08-15 15:25:00,48.73,48.8,48.71,48.75,79700.0,30.705,30.7491,30.6924,30.7176,79700.0
2006-08-15 15:30:00,48.74,48.75,48.64,48.64,80100.0,30.7113,30.7176,30.6483,30.6483,80100.0
2006-08-15 15:35:00,48.64,48.65,48.6,48.62,126900.0,30.6483,30.6546,30.6231,30.6357,126900.0
2006-08-15 15:40:00,48.64,48.7,48.62,48.69,74100.0,30.6483,30.6861,30.6357,30.6798,74100.0
2006-08-15 15:45:00,48.69,48.79,48.69,48.74,99600.0,30.6798,30.7428,30.6798,30.7113,99600.0
2006-08-15 15:50:00,48.72,48.74,48.67,48.67,71600.0,30.6987,30.7113,30.6672,30.6672,71600.0
2006-08-15 15:55:00,48.66,48.68,48.62,48.65,120000.0,30.6609,30.6735,30.6357,30.6546,120000.0
2006-08-16 09:30:00,48.98,48.98,48.69,48.7,87600.0,30.9375,30.9375,30.7544,30.7607,87600.0
2006-08-16 09:35:00,48.78,48.79,48.6,48.79,44600.0,30.8112,30.8175,30.6975,30.8175,44600.0
2006-08-16 09:40:00,48.79,48.82,48.63,48.66,41100.0,30.8175,30.8365,30.7165,30.7354,41100.0
2006-08-16 09:45:00,48.65,48.65,48.37,48.37,56700.0,30.7291,30.7291,30.5522,30.5522,56700.0
2006-08-16 09:50:00,48.4,48.49,48.15,48.18,102200.0,30.5712,30.628,30.4133,30.4322,102200.0
2006-08-16 09:55:00,48.17,48.26,48.11,48.15,43300.0,30.4259,30.4827,30.388,30.4133,43300.0
2006-08-16 10:00:00,48.14,48.15,48.0,48.01,91500.0,30.407,30.4133,30.3185,30.3248,91500.0
2006-08-16 10:05:00,48.02,48.08,47.99,48.04,98300.0,30.3312,30.3691,30.3122,30.3438,98300.0
2006-08-16 10:10:00,48.03,48.12,48.01,48.07,49800.0,30.3375,30.3943,30.3248,30.3627,49800.0
2006-08-16 10:15:00,48.08,48.09,47.99,48.03,102800.0,30.3691,30.3754,30.3122,30.3375,102800.0
2006-08-16 10:20:00,48.03,48.07,48.0,48.07,26500.0,30.3375,30.3627,30.3185,30.3627,26500.0
2006-08-16 10:25:00,48.06,48.1,48.05,48.08,20500.0,30.3564,30.3817,30.3501,30.3691,20500.0
2006-08-16 10:30:00,48.08,48.09,48.01,48.06,47500.0,30.3691,30.3754,30.3248,30.3564,47500.0
2006-08-16 10:35:00,48.06,48.06,48.0,48.0,85200.0,30.3564,30.3564,30.3185,30.3185,85200.0
2006-08-16 10:40:00,47.99,48.2,47.99,48.2,67700.0,30.3122,30.4449,30.3122,30.4449,67700.0
2006-08-16 10:45:00,48.2,48.22,48.15,48.17,58900.0,30.4449,30.4575,30.4133,30.4259,58900.0
2006-08-16 10:50:00,48.18,48.2,48.13,48.2,43900.0,30.4322,30.4449,30.4006,30.4449,43900.0
2006-08-16 10:55:00,48.19,48.24,48.19,48.2,38200.0,30.4385,30.4701,30.4385,30.4449,38200.0
2006-08-16 11:00:00,48.21,48.34,48.2,48.31,52100.0,30.4512,30.5333,30.4449,30.5143,52100.0
2006-08-16 11:05:00,48.31,48.38,48.3,48.33,37100.0,30.5143,30.5585,30.508,30.527,37100.0
2006-08-16 11:10:00,48.32,48.38,48.28,48.38,32900.0,30.5206,30.5585,30.4954,30.5585,32900.0
2006-08-16 11:15:00,48.37,48.37,48.32,48.33,15500.0,30.5522,30.5522,30.5206,30.527,15500.0
2006-08-16 11:20:00,48.34,48.36,48.33,48.34,20600.0,30.5333,30.5459,30.527,30.5333,20600.0
2006-08-16 11:25:00,48.34,48.42,48.31,48.38,28800.0,30.5333,30.5838,30.5143,30.5585,28800.0
2006-08-16 11:30:00,48.38,48.5,48.37,48.49,33900.0,30.5585,30.6343,30.5522,30.628,33900.0
2006-08-16 11:35:00,48.48,48.48,48.39,48.43,35900.0,30.6217,30.6217,30.5649,30.5901,35900.0
2006-08-16 11:40:00,48.43,48.46,48.37,48.42,35000.0,30.5901,30.6091,30.5522,30.5838,35000.0
2006-08-16 11:45:00,48.4,48.42,48.4,48.41,12600.0,30.5712,30.5838,30.5712,30.5775,12600.0
2006-08-16 11:50:00,48.4,48.42,48.34,48.37,15300.0,30.5712,30.5838,30.5333,30.5522,15300.0
2006-08-16 11:55:00,48.37,48.38,48.33,48.36,14000.0,30.5522,30.5585,30.527,30.5459,14000.0
2006-08-16 12:00:00,48.34,48.39,48.34,48.35,14600.0,30.5333,30.5649,30.5333,30.5396,14600.0
2006-08-16 12:05:00,48.35,48.39,48.33,48.38,12900.0,30.5396,30.5649,30.527,30.5585,12900.0
2006-08-16 12:10:00,48.37,48.42,48.37,48.41,17200.0,30.5522,30.5838,30.5522,30.5775,17200.0
2006-08-16 12:15:00,48.41,48.48,48.41,48.45,15800.0,30.5775,30.6217,30.5775,30.6028,15800.0
2006-08-16 12:20:00,48.45,48.51,48.43,48.51,39100.0,30.6028,30.6407,30.5901,30.6407,39100.0
2006-08-16 12:25:00,48.49,48.49,48.42,48.43,39200.0,30.628,30.628,30.5838,30.5901,39200.0
2006-08-16 12:30:00,48.43,48.48,48.43,48.47,29800.0,30.5901,30.6217,30.5901,30.6154,29800.0
2006-08-16 12:35:00,48.47,48.48,48.45,48.47,24400.0,30.6154,30.6217,30.6028,30.6154,24400.0
2006-08-16 12:40:00,48.47,48.61,48.47,48.56,53300.0,30.6154,30.7038,30.6154,30.6722,53300.0
2006-08-16 12:45:00,48.57,48.57,48.52,48.54,43100.0,30.6786,30.6786,30.647,30.6596,43100.0
2006-08-16 12:50:00,48.55,48.57,48.51,48.57,21300.0,30.6659,30.6786,30.6407,30.6786,21300.0
2006-08-16 12:55:00,48.57,48.62,48.56,48.61,40900.0,30.6786,30.7101,30.6722,30.7038,40900.0
2006-08-16 13:00:00,48.6,48.61,48.55,48.6,30600.0,30.6975,30.7038,30.6659,30.6975,30600.0
2006-08-16 13:05:00,48.59,48.6,48.56,48.6,25500.0,30.6912,30.6975,30.6722,30.6975,25500.0
2006-08-16 13:10:00,48.61,48.69,48.61,48.69,20100.0,30.7038,30.7544,30.7038,30.7544,20100.0
2006-08-16 13:15:00,48.69,48.69,48.56,48.56,31500.0,30.7544,30.7544,30.6722,30.6722,31500.0
2006-08-16 13:20:00,48.55,48.55,48.47,48.54,55400.0,30.6659,30.6659,30.6154,30.6596,55400.0
2006-08-16 13:25:00,48.53,48.54,48.47,48.48,17000.0,30.6533,30.6596,30.6154,30.6217,17000.0
2006-08-16 13:30:00,48.48,48.52,48.45,48.5,17100.0,30.6217,30.647,30.6028,30.6343,17100.0
2006-08-16 13:35:00,48.53,48.54,48.51,48.51,10000.0,30.6533,30.6596,30.6407,30.6407,10000.0
2006-08-16 13:40:00,48.51,48.53,48.47,48.52,29400.0,30.6407,30.6533,30.6154,30.647,29400.0
2006-08-16 13:45:00,48.53,48.57,48.51,48.56,12500.0,30.6533,30.6786,30.6407,30.6722,12500.0
2006-08-16 13:50:00,48.56,48.58,48.54,48.54,7700.0,30.6722,30.6849,30.6596,30.6596,7700.0
2006-08-16 13:55:00,48.55,48.59,48.55,48.57,9600.0,30.6659,30.6912,30.6659,30.6786,9600.0
2006-08-16 14:00:00,48.57,48.6,48.56,48.56,14900.0,30.6786,30.6975,30.6722,30.6722,14900.0
2006-08-16 14:05:00,48.56,48.6,48.54,48.59,19000.0,30.6722,30.6975,30.6596,30.6912,19000.0
2006-08-16 14:10:00,48.58,48.65,48.57,48.65,22800.0,30.6849,30.7291,30.6786,30.7291,22800.0
2006-08-16 14:15:00,48.65,48.77,48.65,48.69,25800.0,30.7291,30.8049,30.7291,30.7544,25800.0
2006-08-16 14:20:00,48.73,48.73,48.62,48.64,20000.0,30.7796,30.7796,30.7101,30.7228,20000.0
2006-08-16 14:25:00,48.63,48.67,48.61,48.63,12400.0,30.7165,30.7417,30.7038,30.7165,12400.0
2006-08-16 14:30:00,48.63,48.73,48.63,48.71,25100.0,30.7165,30.7796,30.7165,30.767,25100.0
2006-08-16 14:35:00,48.7,48.75,48.68,48.72,19500.0,30.7607,30.7923,30.748,30.7733,19500.0
2006-08-16 14:40:00,48.72,48.75,48.7,48.73,19400.0,30.7733,30.7923,30.7607,30.7796,19400.0
2006-08-16 14:45:00,48.72,48.82,48.72,48.8,84800.0,30.7733,30.8365,30.7733,30.8238,84800.0
2006-08-16 14:50:00,48.81,48.9,48.8,48.87,103600.0,30.8301,30.887,30.8238,30.868,103600.0
2006-08-16 14:55:00,48.87,48.92,48.84,48.84,90700.0,30.868,30.8996,30.8491,30.8491,90700.0
2006-08-16 15:00:00,48.85,48.89,48.83,48.89,46800.0,30.8554,30.8807,30.8428,30.8807,46800.0
2006-08-16 15:05:00,48.85,48.94,48.84,48.94,64200.0,30.8554,30.9123,30.8491,30.9123,64200.0
2006-08-16 15:10:00,48.94,49.08,48.93,49.08,137600.0,30.9123,31.0007,30.9059,31.0007,137600.0
2006-08-16 15:15:00,49.1,49.11,49.06,49.11,58200.0,31.0133,31.0196,30.9881,31.0196,58200.0
2006-08-16 15:20:00,49.09,49.17,49.09,49.1,192300.0,31.007,31.0575,31.007,31.0133,192300.0
2006-08-16 15:25:00,49.1,49.18,49.1,49.17,104200.0,31.0133,31.0639,31.0133,31.0575,104200.0
2006-08-16 15:30:00,49.16,49.3,49.16,49.29,171500.0,31.0512,31.1397,31.0512,31.1333,171500.0
2006-08-16 15:35:00,49.29,49.3,49.21,49.21,89400.0,31.1333,31.1397,31.0828,31.0828,89400.0
2006-08-16 15:40:00,49.22,49.31,49.22,49.29,103300.0,31.0891,31.146,31.0891,31.1333,103300.0
2006-08-16 15:45:00,49.3,49.36,49.28,49.36,123700.0,31.1397,31.1775,31.127,31.1775,123700.0
2006-08-16 15:50:00,49.36,49.39,49.34,49.34,222000.0,31.1775,31.1965,31.1649,31.1649,222000.0
2006-08-16 15:55:00,49.35,49.36,49.25,49.32,225000.0,31.1712,31.1775,31.1081,31.1523,225000.0
2006-08-17 09:30:00,49.32,49.35,49.3,49.32,10600.0,31.1523,31.1712,31.1397,31.1523,10600.0
2006-08-17 09:35:00,49.35,49.49,49.3,49.44,39200.0,31.1712,31.2597,31.1397,31.2281,39200.0
2006-08-17 09:40:00,49.42,49.43,49.3,49.4,43100.0,31.2154,31.2218,31.1397,31.2028,43100.0
2006-08-17 09:45:00,49.4,49.4,49.29,49.33,58100.0,31.2028,31.2028,31.1333,31.1586,58100.0
2006-08-17 09:50:00,49.35,49.37,49.32,49.32,23600.0,31.1712,31.1839,31.1523,31.1523,23600.0
2006-08-17 09:55:00,49.35,49.36,49.14,49.26,80200.0,31.1712,31.1775,31.0386,31.1144,80200.0
2006-08-17 10:00:00,49.27,49.27,49.2,49.22,38400.0,31.1207,31.1207,31.0765,31.0891,38400.0
2006-08-17 10:05:00,49.23,49.29,49.22,49.26,62500.0,31.0954,31.1333,31.0891,31.1144,62500.0
2006-08-17 10:10:00,49.27,49.55,49.24,49.53,95300.0,31.1207,31.2976,31.1018,31.2849,95300.0
2006-08-17 10:15:00,49.53,49.55,49.35,49.46,49900.0,31.2849,31.2976,31.1712,31.2407,49900.0
2006-08-17 10:20:00,49.44,49.63,49.4,49.63,60400.0,31.2281,31.3481,31.2028,31.3481,60400.0
2006-08-17 10:25:00,49.63,49.63,49.54,49.59,59300.0,31.3481,31.3481,31.2912,31.3228,59300.0
2006-08-17 10:30:00,49.59,49.73,49.54,49.65,61100.0,31.3228,31.4113,31.2912,31.3607,61100.0
2006-08-17 10:35:00,49.64,49.74,49.57,49.72,100700.0,31.3544,31.4176,31.3102,31.4049,100700.0
2006-08-17 10:40:00,49.71,49.74,49.69,49.72,54300.0,31.3986,31.4176,31.386,31.4049,54300.0
2006-08-17 10:45:00,49.71,49.87,49.71,49.77,69500.0,31.3986,31.4997,31.3986,31.4365,69500.0
2006-08-17 10:50:00,49.77,49.85,49.77,49.83,45800.0,31.4365,31.487,31.4365,31.4744,45800.0
2006-08-17 10:55:00,49.85,49.95,49.82,49.92,108500.0,31.487,31.5502,31.4681,31.5313,108500.0
2006-08-17 11:00:00,49.93,49.96,49.9,49.96,133300.0,31.5376,31.5565,31.5186,31.5565,133300.0
2006-08-17 11:05:00,49.96,50.1,49.95,50.07,159100.0,31.5565,31.645,31.5502,31.626,159100.0
2006-08-17 11:10:00,50.07,50.12,50.05,50.08,138300.0,31.626,31.6576,31.6134,31.6323,138300.0
2006-08-17 11:15:00,50.09,50.12,50.05,50.1,103800.0,31.6386,31.6576,31.6134,31.645,103800.0
2006-08-17 11:20:00,50.1,50.1,50.0,50.0,74300.0,31.645,31.645,31.5818,31.5818,74300.0
2006-08-17 11:25:00,50.0,50.07,49.98,50.05,55400.0,31.5818,31.626,31.5692,31.6134,55400.0
2006-08-17 11:30:00,50.04,50.13,50.02,50.12,91200.0,31.6071,31.6639,31.5944,31.6576,91200.0
2006-08-17 11:35:00,50.12,50.15,50.11,50.13,63400.0,31.6576,31.6765,31.6513,31.6639,63400.0
2006-08-17 11:40:00,50.13,50.24,50.13,50.19,121400.0,31.6639,31.7334,31.6639,31.7018,121400.0
2006-08-17 11:45:00,50.19,50.28,50.18,50.28,101800.0,31.7018,31.7587,31.6955,31.7587,101800.0
2006-08-17 11:50:00,50.29,50.4,50.29,50.36,205000.0,31.765,31.8344,31.765,31.8092,205000.0
2006-08-17 11:55:00,50.36,50.36,50.22,50.25,118800.0,31.8092,31.8092,31.7208,31.7397,118800.0
2006-08-17 12:00:00,50.25,50.26,49.94,49.94,294000.0,31.7397,31.746,31.5439,31.5439,294000.0
2006-08-17 12:05:00,49.96,50.01,49.9,50.0,65700.0,31.5565,31.5881,31.5186,31.5818,65700.0
2006-08-17 12:10:00,50.02,50.18,50.01,50.12,47600.0,31.5944,31.6955,31.5881,31.6576,47600.0
2006-08-17 12:15:00,50.12,50.14,50.08,50.14,37800.0,31.6576,31.6702,31.6323,31.6702,37800.0
2006-08-17 12:20:00,50.12,50.15,50.11,50.14,31800.0,31.6576,31.6765,31.6513,31.6702,31800.0
2006-08-17 12:25:00,50.14,50.18,50.14,50.18,30400.0,31.6702,31.6955,31.6702,31.6955,30400.0
2006-08-17 12:30:00,50.17,50.18,50.15,50.15,12300.0,31.6892,31.6955,31.6765,31.6765,12300.0
2006-08-17 12:35:00,50.16,50.17,50.15,50.17,20900.0,31.6829,31.6892,31.6765,31.6892,20900.0
2006-08-17 12:40:00,50.16,50.19,50.15,50.19,14100.0,31.6829,31.7018,31.6765,31.7018,14100.0
2006-08-17 12:45:00,50.19,50.2,50.16,50.16,16400.0,31.7018,31.7081,31.6829,31.6829,16400.0
2006-08-17 12:50:00,50.17,50.2,50.15,50.19,53600.0,31.6892,31.7081,31.6765,31.7018,53600.0
2006-08-17 12:55:00,50.2,50.2,50.17,50.2,11400.0,31.7081,31.7081,31.6892,31.7081,11400.0
2006-08-17 13:00:00,50.2,50.21,50.16,50.17,18400.0,31.7081,31.7144,31.6829,31.6892,18400.0
2006-08-17 13:05:00,50.19,50.24,50.19,50.23,38300.0,31.7018,31.7334,31.7018,31.7271,38300.0
2006-08-17 13:10:00,50.21,50.3,50.19,50.19,53000.0,31.7144,31.7713,31.7018,31.7018,53000.0
2006-08-17 13:15:00,50.19,50.24,50.17,50.22,64700.0,31.7018,31.7334,31.6892,31.7208,64700.0
2006-08-17 13:20:00,50.23,50.26,50.23,50.24,26200.0,31.7271,31.746,31.7271,31.7334,26200.0
2006-08-17 13:25:00,50.24,50.31,50.24,50.28,49200.0,31.7334,31.7776,31.7334,31.7587,49200.0
2006-08-17 13:30:00,50.28,50.35,50.27,50.32,114500.0,31.7587,31.8029,31.7523,31.7839,114500.0
2006-08-17 13:35:00,50.33,50.33,50.27,50.28,86300.0,31.7902,31.7902,31.7523,31.7587,86300.0
2006-08-17 13:40:00,50.27,50.29,50.22,50.25,69800.0,31.7523,31.765,31.7208,31.7397,69800.0
2006-08-17 13:45:00,50.26,50.27,50.23,50.26,59200.0,31.746,31.7523,31.7271,31.746,59200.0
2006-08-17 13:50:00,50.26,50.28,50.24,50.24,119400.0,31.746,31.7587,31.7334,31.7334,119400.0
2006-08-17 13:55:00,50.24,50.25,50.17,50.23,135700.0,31.7334,31.7397,31.6892,31.7271,135700.0
2006-08-17 14:00:00,50.24,50.26,50.23,50.25,118200.0,31.7334,31.746,31.7271,31.7397,118200.0
2006-08-17 14:05:00,50.25,50.28,50.24,50.27,50700.0,31.7397,31.7587,31.7334,31.7523,50700.0
2006-08-17 14:10:00,50.27,50.27,50.23,50.24,43000.0,31.7523,31.7523,31.7271,31.7334,43000.0
2006-08-17 14:15:00,50.24,50.24,50.18,50.19,161800.0,31.7334,31.7334,31.6955,31.7018,161800.0
2006-08-17 14:20:00,50.19,50.2,50.05,50.1,72600.0,31.7018,31.7081,31.6134,31.645,72600.0
2006-08-17 14:25:00,50.09,50.11,50.07,50.07,137800.0,31.6386,31.6513,31.626,31.626,137800.0
2006-08-17 14:30:00,50.07,50.07,49.98,49.98,52600.0,31.626,31.626,31.5692,31.5692,52600.0
2006-08-17 14:35:00,49.99,50.02,49.98,50.01,92500.0,31.5755,31.5944,31.5692,31.5881,92500.0
2006-08-17 14:40:00,50.01,50.02,49.99,50.0,87200.0,31.5881,31.5944,31.5755,31.5818,87200.0
2006-08-17 14:45:00,50.01,50.02,49.99,49.99,19000.0,31.5881,31.5944,31.5755,31.5755,19000.0
2006-08-17 14:50:00,50.0,50.02,49.98,50.0,128000.0,31.5818,31.5944,31.5692,31.5818,128000.0
2006-08-17 14:55:00,49.99,50.01,49.97,50.0,44300.0,31.5755,31.5881,31.5628,31.5818,44300.0
2006-08-17 15:00:00,50.0,50.0,49.95,49.97,33200.0,31.5818,31.5818,31.5502,31.5628,33200.0
2006-08-17 15:05:00,49.97,50.0,49.96,49.99,74000.0,31.5628,31.5818,31.5565,31.5755,74000.0
2006-08-17 15:10:00,49.99,50.01,49.96,49.99,73100.0,31.5755,31.5881,31.5565,31.5755,73100.0
2006-08-17 15:15:00,49.98,50.01,49.97,49.99,114700.0,31.5692,31.5881,31.5628,31.5755,114700.0
2006-08-17 15:20:00,49.98,50.01,49.96,50.0,79900.0,31.5692,31.5881,31.5565,31.5818,79900.0
2006-08-17 15:25:00,50.0,50.01,49.97,49.98,124600.0,31.5818,31.5881,31.5628,31.5692,124600.0
2006-08-17 15:30:00,49.98,49.99,49.93,49.96,172100.0,31.5692,31.5755,31.5376,31.5565,172100.0
2006-08-17 15:35:00,49.96,49.97,49.88,49.89,75800.0,31.5565,31.5628,31.506,31.5123,75800.0
2006-08-17 15:40:00,49.89,49.89,49.8,49.82,128000.0,31.5123,31.5123,31.4555,31.4681,128000.0
2006-08-17 15:45:00,49.82,49.88,49.81,49.88,94700.0,31.4681,31.506,31.4618,31.506,94700.0
2006-08-17 15:50:00,49.88,49.88,49.82,49.87,123900.0,31.506,31.506,31.4681,31.4997,123900.0
2006-08-17 15:55:00,49.87,49.9,49.84,49.84,407900.0,31.4997,31.5186,31.4807,31.4807,407900.0
2006-08-18 09:30:00,50.17,50.24,50.05,50.15,408600.0,31.6892,31.7334,31.6134,31.6765,408600.0
2006-08-18 09:35:00,50.13,50.28,50.09,50.19,81000.0,31.6639,31.7587,31.6386,31.7018,81000.0
2006-08-18 09:40:00,50.23,50.25,50.13,50.15,100100.0,31.7271,31.7397,31.6639,31.6765,100100.0
2006-08-18 09:45:00,50.14,50.16,49.88,49.88,104200.0,31.6702,31.6829,31.506,31.506,104200.0
2006-08-18 09:50:00,49.91,49.92,49.62,49.65,74000.0,31.5249,31.5313,31.3418,31.3607,74000.0
2006-08-18 09:55:00,49.64,49.66,49.56,49.61,61900.0,31.3544,31.367,31.3039,31.3355,61900.0
2006-08-18 10:00:00,49.61,49.85,49.55,49.8,65000.0,31.3355,31.487,31.2976,31.4555,65000.0
2006-08-18 10:05:00,49.81,49.84,49.62,49.72,31500.0,31.4618,31.4807,31.3418,31.4049,31500.0
2006-08-18 10:10:00,49.72,49.76,49.58,49.63,46400.0,31.4049,31.4302,31.3165,31.3481,46400.0
2006-08-18 10:15:00,49.63,49.75,49.61,49.64,62900.0,31.3481,31.4239,31.3355,31.3544,62900.0
2006-08-18 10:20:00,49.64,49.75,49.64,49.71,54400.0,31.3544,31.4239,31.3544,31.3986,54400.0
2006-08-18 10:25:00,49.71,49.83,49.69,49.77,48000.0,31.3986,31.4744,31.386,31.4365,48000.0
2006-08-18 10:30:00,49.78,49.83,49.75,49.78,34700.0,31.4428,31.4744,31.4239,31.4428,34700.0
2006-08-18 10:35:00,49.79,49.86,49.71,49.85,62700.0,31.4492,31.4934,31.3986,31.487,62700.0
2006-08-18 10:40:00,49.86,49.91,49.85,49.89,51300.0,31.4934,31.5249,31.487,31.5123,51300.0
2006-08-18 10:45:00,49.86,49.89,49.83,49.83,27000.0,31.4934,31.5123,31.4744,31.4744,27000.0
2006-08-18 10:50:00,49.83,49.83,49.75,49.81,20400.0,31.4744,31.4744,31.4239,31.4618,20400.0
2006-08-18 10:55:00,49.82,49.93,49.81,49.91,45700.0,31.4681,31.5376,31.4618,31.5249,45700.0
2006-08-18 11:00:00,49.91,49.99,49.9,49.99,39900.0,31.5249,31.5755,31.5186,31.5755,39900.0
2006-08-18 11:05:00,49.99,49.99,49.89,49.89,34400.0,31.5755,31.5755,31.5123,31.5123,34400.0
2006-08-18 11:10:00,49.87,49.87,49.74,49.74,12600.0,31.4997,31.4997,31.4176,31.4176,12600.0
2006-08-18 11:15:00,49.74,49.77,49.67,49.7,15100.0,31.4176,31.4365,31.3734,31.3923,15100.0
2006-08-18 11:20:00,49.7,49.75,49.7,49.75,11000.0,31.3923,31.4239,31.3923,31.4239,11000.0
2006-08-18 11:25:00,49.73,49.78,49.73,49.78,21800.0,31.4113,31.4428,31.4113,31.4428,21800.0
2006-08-18 11:30:00,49.77,49.79,49.7,49.74,23600.0,31.4365,31.4492,31.3923,31.4176,23600.0
2006-08-18 11:35:00,49.73,49.73,49.63,49.69,24300.0,31.4113,31.4113,31.3481,31.386,24300.0
2006-08-18 11:40:00,49.73,49.81,49.7,49.8,15700.0,31.4113,31.4618,31.3923,31.4555,15700.0
2006-08-18 11:45:00,49.81,49.81,49.72,49.72,11100.0,31.4618,31.4618,31.4049,31.4049,11100.0
2006-08-18 11:50:00,49.73,49.75,49.69,49.69,16600.0,31.4113,31.4239,31.386,31.386,16600.0
2006-08-18 11:55:00,49.71,49.75,49.71,49.72,22000.0,31.3986,31.4239,31.3986,31.4049,22000.0
2006-08-18 12:00:00,49.72,49.72,49.62,49.62,27100.0,31.4049,31.4049,31.3418,31.3418,27100.0
2006-08-18 12:05:00,49.63,49.64,49.6,49.62,11600.0,31.3481,31.3544,31.3291,31.3418,11600.0
2006-08-18 12:10:00,49.61,49.62,49.59,49.6,13300.0,31.3355,31.3418,31.3228,31.3291,13300.0
2006-08-18 12:15:00,49.6,49.61,49.55,49.55,18600.0,31.3291,31.3355,31.2976,31.2976,18600.0
2006-08-18 12:20:00,49.55,49.57,49.52,49.57,17700.0,31.2976,31.3102,31.2786,31.3102,17700.0
2006-08-18 12:25:00,49.56,49.58,49.53,49.57,35600.0,31.3039,31.3165,31.2849,31.3102,35600.0
2006-08-18 12:30:00,49.56,49.75,49.56,49.71,63300.0,31.3039,31.4239,31.3039,31.3986,63300.0
2006-08-18 12:35:00,49.71,49.72,49.68,49.69,22100.0,31.3986,31.4049,31.3797,31.386,22100.0
2006-08-18 12:40:00,49.69,49.83,49.68,49.82,40700.0,31.386,31.4744,31.3797,31.4681,40700.0
2006-08-18 12:45:00,49.82,49.83,49.77,49.79,36500.0,31.4681,31.4744,31.4365,31.4492,36500.0
2006-08-18 12:50:00,49.79,49.79,49.73,49.77,23500.0,31.4492,31.4492,31.4113,31.4365,23500.0
2006-08-18 12:55:00,49.77,49.78,49.75,49.76,11900.0,31.4365,31.4428,31.4239,31.4302,11900.0
2006-08-18 13:00:00,49.75,49.76,49.7,49.71,14700.0,31.4239,31.4302,31.3923,31.3986,14700.0
2006-08-18 13:05:00,49.7,49.76,49.68,49.7,14000.0,31.3923,31.4302,31.3797,31.3923,14000.0
2006-08-18 13:10:00,49.73,49.74,49.65,49.72,18900.0,31.4113,31.4176,31.3607,31.4049,18900.0
2006-08-18 13:15:00,49.71,49.77,49.69,49.77,11500.0,31.3986,31.4365,31.386,31.4365,11500.0
2006-08-18 13:20:00,49.74,49.78,49.7,49.71,18500.0,31.4176,31.4428,31.3923,31.3986,18500.0
2006-08-18 13:25:00,49.69,49.69,49.61,49.61,12300.0,31.386,31.386,31.3355,31.3355,12300.0
2006-08-18 13:30:00,49.62,49.67,49.61,49.64,19100.0,31.3418,31.3734,31.3355,31.3544,19100.0
2006-08-18 13:35:00,49.64,49.68,49.62,49.66,42200.0,31.3544,31.3797,31.3418,31.367,42200.0
2006-08-18 13:40:00,49.66,49.76,49.66,49.76,42600.0,31.367,31.4302,31.367,31.4302,42600.0
2006-08-18 13:45:00,49.76,49.76,49.69,49.69,22700.0,31.4302,31.4302,31.386,31.386,22700.0
2006-08-18 13:50:00,49.7,49.73,49.68,49.73,7400.0,31.3923,31.4113,31.3797,31.4113,7400.0
2006-08-18 13:55:00,49.71,49.74,49.65,49.65,10600.0,31.3986,31.4176,31.3607,31.3607,10600.0
2006-08-18 14:00:00,49.67,49.69,49.66,49.66,7300.0,31.3734,31.386,31.367,31.367,7300.0
2006-08-18 14:05:00,49.66,49.68,49.65,49.66,11400.0,31.367,31.3797,31.3607,31.367,11400.0
2006-08-18 14:10:00,49.67,49.67,49.61,49.61,10100.0,31.3734,31.3734,31.3355,31.3355,10100.0
2006-08-18 14:15:00,49.61,49.7,49.61,49.66,14600.0,31.3355,31.3923,31.3355,31.367,14600.0
2006-08-18 14:20:00,49.64,49.66,49.59,49.62,28100.0,31.3544,31.367,31.3228,31.3418,28100.0
2006-08-18 14:25:00,49.62,49.64,49.6,49.63,15600.0,31.3418,31.3544,31.3291,31.3481,15600.0
2006-08-18 14:30:00,49.63,49.7,49.63,49.7,17200.0,31.3481,31.3923,31.3481,31.3923,17200.0
2006-08-18 14:35:00,49.7,49.71,49.66,49.7,17900.0,31.3923,31.3986,31.367,31.3923,17900.0
2006-08-18 14:40:00,49.7,49.77,49.69,49.74,35200.0,31.3923,31.4365,31.386,31.4176,35200.0
2006-08-18 14:45:00,49.75,49.77,49.73,49.74,13600.0,31.4239,31.4365,31.4113,31.4176,13600.0
2006-08-18 14:50:00,49.73,49.76,49.71,49.76,43400.0,31.4113,31.4302,31.3986,31.4302,43400.0
2006-08-18 14:55:00,49.72,49.72,49.69,49.69,29200.0,31.4049,31.4049,31.386,31.386,29200.0
2006-08-18 15:00:00,49.7,49.71,49.66,49.66,48400.0,31.3923,31.3986,31.367,31.367,48400.0
2006-08-18 15:05:00,49.68,49.7,49.67,49.69,19300.0,31.3797,31.3923,31.3734,31.386,19300.0
2006-08-18 15:10:00,49.68,49.72,49.68,49.7,64800.0,31.3797,31.4049,31.3797,31.3923,64800.0
2006-08-18 15:15:00,49.7,49.71,49.65,49.65,23000.0,31.3923,31.3986,31.3607,31.3607,23000.0
2006-08-18 15:20:00,49.66,49.73,49.65,49.73,33100.0,31.367,31.4113,31.3607,31.4113,33100.0
2006-08-18 15:25:00,49.73,49.77,49.7,49.73,27000.0,31.4113,31.4365,31.3923,31.4113,27000.0
2006-08-18 15:30:00,49.73,49.75,49.72,49.74,30500.0,31.4113,31.4239,31.4049,31.4176,30500.0
2006-08-18 15:35:00,49.74,49.77,49.73,49.77,23200.0,31.4176,31.4365,31.4113,31.4365,23200.0
2006-08-18 15:40:00,49.76,49.85,49.76,49.83,54900.0,31.4302,31.487,31.4302,31.4744,54900.0
2006-08-18 15:45:00,49.85,49.88,49.83,49.87,29400.0,31.487,31.506,31.4744,31.4997,29400.0
2006-08-18 15:50:00,49.89,49.89,49.72,49.72,56400.0,31.5123,31.5123,31.4049,31.4049,56400.0
2006-08-18 15:55:00,49.73,49.77,49.73,49.77,50500.0,31.4113,31.4365,31.4113,31.4365,50500.0
2006-08-21 09:30:00,49.64,49.7,49.42,49.51,93600.0,31.3544,31.3923,31.2154,31.2723,93600.0
2006-08-21 09:35:00,49.51,49.54,49.27,49.31,102000.0,31.2723,31.2912,31.1207,31.146,102000.0
2006-08-21 09:40:00,49.28,49.42,49.11,49.37,82300.0,31.127,31.2154,31.0196,31.1839,82300.0
2006-08-21 09:45:00,49.37,49.41,49.2,49.28,61700.0,31.1839,31.2091,31.0765,31.127,61700.0
2006-08-21 09:50:00,49.28,49.38,49.28,49.31,34000.0,31.127,31.1902,31.127,31.146,34000.0
2006-08-21 09:55:00,49.31,49.4,49.28,49.34,34600.0,31.146,31.2028,31.127,31.1649,34600.0
2006-08-21 10:00:00,49.35,49.36,49.21,49.3,62300.0,31.1712,31.1775,31.0828,31.1397,62300.0
2006-08-21 10:05:00,49.3,49.34,49.27,49.34,29900.0,31.1397,31.1649,31.1207,31.1649,29900.0
2006-08-21 10:10:00,49.35,49.47,49.35,49.36,17900.0,31.1712,31.247,31.1712,31.1775,17900.0
2006-08-21 10:15:00,49.37,49.55,49.36,49.49,39000.0,31.1839,31.2976,31.1775,31.2597,39000.0
2006-08-21 10:20:00,49.53,49.61,49.41,49.41,50200.0,31.2849,31.3355,31.2091,31.2091,50200.0
2006-08-21 10:25:00,49.41,49.44,49.35,49.36,44400.0,31.2091,31.2281,31.1712,31.1775,44400.0
2006-08-21 10:30:00,49.36,49.36,49.2,49.22,96000.0,31.1775,31.1775,31.0765,31.0891,96000.0
2006-08-21 10:35:00,49.22,49.31,49.22,49.29,31000.0,31.0891,31.146,31.0891,31.1333,31000.0
2006-08-21 10:40:00,49.29,49.44,49.29,49.35,39100.0,31.1333,31.2281,31.1333,31.1712,39100.0
2006-08-21 10:45:00,49.34,49.34,49.25,49.28,28200.0,31.1649,31.1649,31.1081,31.127,28200.0
2006-08-21 10:50:00,49.25,49.29,49.23,49.28,18000.0,31.1081,31.1333,31.0954,31.127,18000.0
2006-08-21 10:55:00,49.28,49.29,49.27,49.27,14500.0,31.127,31.1333,31.1207,31.1207,14500.0
2006-08-21 11:00:00,49.27,49.28,49.15,49.16,41500.0,31.1207,31.127,31.0449,31.0512,41500.0
2006-08-21 11:05:00,49.15,49.16,49.1,49.1,19900.0,31.0449,31.0512,31.0133,31.0133,19900.0
2006-08-21 11:10:00,49.09,49.18,49.05,49.17,34500.0,31.007,31.0639,30.9817,31.0575,34500.0
2006-08-21 11:15:00,49.19,49.2,49.07,49.08,81800.0,31.0702,31.0765,30.9944,31.0007,81800.0
2006-08-21 11:20:00,49.08,49.08,49.01,49.02,55900.0,31.0007,31.0007,30.9565,30.9628,55900.0
2006-08-21 11:25:00,49.04,49.1,49.02,49.08,43600.0,30.9754,31.0133,30.9628,31.0007,43600.0
2006-08-21 11:30:00,49.07,49.15,49.07,49.13,67300.0,30.9944,31.0449,30.9944,31.0323,67300.0
2006-08-21 11:35:00,49.11,49.15,49.1,49.15,27200.0,31.0196,31.0449,31.0133,31.0449,27200.0
2006-08-21 11:40:00,49.15,49.24,49.11,49.11,32800.0,31.0449,31.1018,31.0196,31.0196,32800.0
2006-08-21 11:45:00,49.12,49.12,49.06,49.09,20900.0,31.026,31.026,30.9881,31.007,20900.0
2006-08-21 11:50:00,49.08,49.11,49.08,49.09,40600.0,31.0007,31.0196,31.0007,31.007,40600.0
2006-08-21 11:55:00,49.09,49.09,49.04,49.05,26300.0,31.007,31.007,30.9754,30.9817,26300.0
2006-08-21 12:00:00,49.05,49.1,49.03,49.03,37400.0,30.9817,31.0133,30.9691,30.9691,37400.0
2006-08-21 12:05:00,49.03,49.12,49.0,49.12,39100.0,30.9691,31.026,30.9502,31.026,39100.0
2006-08-21 12:10:00,49.12,49.14,49.11,49.11,16300.0,31.026,31.0386,31.0196,31.0196,16300.0
2006-08-21 12:15:00,49.11,49.14,49.07,49.08,36700.0,31.0196,31.0386,30.9944,31.0007,36700.0
2006-08-21 12:20:00,49.07,49.07,49.0,49.02,43100.0,30.9944,30.9944,30.9502,30.9628,43100.0
2006-08-21 12:25:00,48.99,49.0,48.94,48.94,45200.0,30.9438,30.9502,30.9123,30.9123,45200.0
2006-08-21 12:30:00,48.95,49.05,48.94,49.05,16200.0,30.9186,30.9817,30.9123,30.9817,16200.0
2006-08-21 12:35:00,49.05,49.06,49.02,49.06,15600.0,30.9817,30.9881,30.9628,30.9881,15600.0
2006-08-21 12:40:00,49.06,49.07,49.04,49.04,8800.0,30.9881,30.9944,30.9754,30.9754,8800.0
2006-08-21 12:45:00,49.03,49.08,49.03,49.06,22800.0,30.9691,31.0007,30.9691,30.9881,22800.0
2006-08-21 12:50:00,49.06,49.08,49.04,49.06,16400.0,30.9881,31.0007,30.9754,30.9881,16400.0
2006-08-21 12:55:00,49.06,49.07,49.02,49.04,7700.0,30.9881,30.9944,30.9628,30.9754,7700.0
2006-08-21 13:00:00,49.05,49.07,49.03,49.06,4800.0,30.9817,30.9944,30.9691,30.9881,4800.0
2006-08-21 13:05:00,49.07,49.09,49.06,49.07,12500.0,30.9944,31.007,30.9881,30.9944,12500.0
2006-08-21 13:10:00,49.07,49.07,49.04,49.04,16900.0,30.9944,30.9944,30.9754,30.9754,16900.0
2006-08-21 13:15:00,49.03,49.05,49.01,49.03,9000.0,30.9691,30.9817,30.9565,30.9691,9000.0
2006-08-21 13:20:00,49.02,49.06,49.02,49.05,4900.0,30.9628,30.9881,30.9628,30.9817,4900.0
2006-08-21 13:25:00,49.06,49.08,49.05,49.07,6300.0,30.9881,31.0007,30.9817,30.9944,6300.0
2006-08-21 13:30:00,49.07,49.12,49.07,49.12,13100.0,30.9944,31.026,30.9944,31.026,13100.0
2006-08-21 13:35:00,49.12,49.19,49.11,49.18,13000.0,31.026,31.0702,31.0196,31.0639,13000.0
2006-08-21 13:40:00,49.16,49.18,49.1,49.1,12200.0,31.0512,31.0639,31.0133,31.0133,12200.0
2006-08-21 13:45:00,49.1,49.14,49.1,49.11,14800.0,31.0133,31.0386,31.0133,31.0196,14800.0
2006-08-21 13:50:00,49.11,49.13,49.09,49.1,16500.0,31.0196,31.0323,31.007,31.0133,16500.0
2006-08-21 13:55:00,49.1,49.1,49.08,49.09,21900.0,31.0133,31.0133,31.0007,31.007,21900.0
2006-08-21 14:00:00,49.08,49.1,49.04,49.05,29100.0,31.0007,31.0133,30.9754,30.9817,29100.0
2006-08-21 14:05:00,49.06,49.08,49.02,49.02,16000.0,30.9881,31.0007,30.9628,30.9628,16000.0
2006-08-21 14:10:00,49.04,49.04,49.0,49.01,20600.0,30.9754,30.9754,30.9502,30.9565,20600.0
2006-08-21 14:15:00,49.01,49.02,48.96,48.99,24700.0,30.9565,30.9628,30.9249,30.9438,24700.0
2006-08-21 14:20:00,48.99,49.02,48.96,49.0,16300.0,30.9438,30.9628,30.9249,30.9502,16300.0
2006-08-21 14:25:00,49.0,49.04,49.0,49.04,18300.0,30.9502,30.9754,30.9502,30.9754,18300.0
2006-08-21 14:30:00,49.01,49.03,48.99,48.99,19000.0,30.9565,30.9691,30.9438,30.9438,19000.0
2006-08-21 14:35:00,48.98,49.01,48.98,48.99,27900.0,30.9375,30.9565,30.9375,30.9438,27900.0
2006-08-21 14:40:00,49.0,49.0,48.9,48.9,43500.0,30.9502,30.9502,30.887,30.887,43500.0
2006-08-21 14:45:00,48.89,48.91,48.84,48.86,76100.0,30.8807,30.8933,30.8491,30.8617,76100.0
2006-08-21 14:50:00,48.86,48.95,48.86,48.92,9800.0,30.8617,30.9186,30.8617,30.8996,9800.0
2006-08-21 14:55:00,48.92,48.98,48.9,48.96,22800.0,30.8996,30.9375,30.887,30.9249,22800.0
2006-08-21 15:00:00,48.96,48.99,48.95,48.97,28300.0,30.9249,30.9438,30.9186,30.9312,28300.0
2006-08-21 15:05:00,48.96,49.0,48.91,49.0,61900.0,30.9249,30.9502,30.8933,30.9502,61900.0
2006-08-21 15:10:00,49.0,49.04,49.0,49.03,38700.0,30.9502,30.9754,30.9502,30.9691,38700.0
2006-08-21 15:15:00,49.04,49.04,48.96,48.99,31800.0,30.9754,30.9754,30.9249,30.9438,31800.0
2006-08-21 15:20:00,48.99,49.11,48.98,49.08,19500.0,30.9438,31.0196,30.9375,31.0007,19500.0
2006-08-21 15:25:00,49.09,49.11,48.98,48.98,37300.0,31.007,31.0196,30.9375,30.9375,37300.0
2006-08-21 15:30:00,48.99,49.01,48.9,49.01,58200.0,30.9438,30.9565,30.887,30.9565,58200.0
2006-08-21 15:35:00,49.01,49.05,48.99,49.03,49800.0,30.9565,30.9817,30.9438,30.9691,49800.0
2006-08-21 15:40:00,49.03,49.03,48.9,48.95,59700.0,30.9691,30.9691,30.887,30.9186,59700.0
2006-08-21 15:45:00,48.94,49.0,48.92,48.93,29300.0,30.9123,30.9502,30.8996,30.9059,29300.0
2006-08-21 15:50:00,48.94,49.04,48.92,48.99,49100.0,30.9123,30.9754,30.8996,30.9438,49100.0
2006-08-21 15:55:00,48.99,49.0,48.92,48.93,76200.0,30.9438,30.9502,30.8996,30.9059,76200.0
2006-08-22 09:30:00,48.95,48.95,48.67,48.8,58200.0,30.9186,30.9186,30.7417,30.8238,58200.0
2006-08-22 09:35:00,48.8,48.91,48.75,48.78,40000.0,30.8238,30.8933,30.7923,30.8112,40000.0
2006-08-22 09:40:00,48.81,48.9,48.72,48.85,59100.0,30.8301,30.887,30.7733,30.8554,59100.0
2006-08-22 09:45:00,48.9,48.94,48.76,48.79,34900.0,30.887,30.9123,30.7986,30.8175,34900.0
2006-08-22 09:50:00,48.78,48.91,48.78,48.8,31300.0,30.8112,30.8933,30.8112,30.8238,31300.0
2006-08-22 09:55:00,48.81,48.89,48.7,48.77,41900.0,30.8301,30.8807,30.7607,30.8049,41900.0
2006-08-22 10:00:00,48.77,48.9,48.76,48.77,38800.0,30.8049,30.887,30.7986,30.8049,38800.0
2006-08-22 10:05:00,48.8,48.83,48.76,48.81,35600.0,30.8238,30.8428,30.7986,30.8301,35600.0
2006-08-22 10:10:00,48.81,48.99,48.78,48.99,40700.0,30.8301,30.9438,30.8112,30.9438,40700.0
2006-08-22 10:15:00,48.98,49.05,48.91,48.93,51900.0,30.9375,30.9817,30.8933,30.9059,51900.0
2006-08-22 10:20:00,48.93,49.02,48.93,49.02,28600.0,30.9059,30.9628,30.9059,30.9628,28600.0
2006-08-22 10:25:00,49.01,49.1,48.91,48.98,68700.0,30.9565,31.0133,30.8933,30.9375,68700.0
2006-08-22 10:30:00,48.99,49.05,48.95,49.02,41300.0,30.9438,30.9817,30.9186,30.9628,41300.0
2006-08-22 10:35:00,49.05,49.07,48.99,49.03,26500.0,30.9817,30.9944,30.9438,30.9691,26500.0
2006-08-22 10:40:00,49.02,49.09,49.0,49.01,36600.0,30.9628,31.007,30.9502,30.9565,36600.0
2006-08-22 10:45:00,49.02,49.09,48.96,49.07,60500.0,30.9628,31.007,30.9249,30.9944,60500.0
2006-08-22 10:50:00,49.06,49.07,49.01,49.01,18200.0,30.9881,30.9944,30.9565,30.9565,18200.0
2006-08-22 10:55:00,49.01,49.02,48.93,48.95,37600.0,30.9565,30.9628,30.9059,30.9186,37600.0
2006-08-22 11:00:00,48.95,49.1,48.95,49.07,44800.0,30.9186,31.0133,30.9186,30.9944,44800.0
2006-08-22 11:05:00,49.06,49.16,49.02,49.16,40500.0,30.9881,31.0512,30.9628,31.0512,40500.0
2006-08-22 11:10:00,49.13,49.16,49.01,49.06,62300.0,31.0323,31.0512,30.9565,30.9881,62300.0
2006-08-22 11:15:00,49.08,49.13,49.05,49.12,52500.0,31.0007,31.0323,30.9817,31.026,52500.0
2006-08-22 11:20:00,49.12,49.19,49.1,49.16,42200.0,31.026,31.0702,31.0133,31.0512,42200.0
2006-08-22 11:25:00,49.18,49.22,49.14,49.2,48800.0,31.0639,31.0891,31.0386,31.0765,48800.0
2006-08-22 11:30:00,49.2,49.25,49.17,49.21,21800.0,31.0765,31.1081,31.0575,31.0828,21800.0
2006-08-22 11:35:00,49.23,49.28,49.2,49.22,31200.0,31.0954,31.127,31.0765,31.0891,31200.0
2006-08-22 11:40:00,49.2,49.28,49.18,49.24,31400.0,31.0765,31.127,31.0639,31.1018,31400.0
2006-08-22 11:45:00,49.24,49.24,49.14,49.2,37700.0,31.1018,31.1018,31.0386,31.0765,37700.0
2006-08-22 11:50:00,49.2,49.2,49.14,49.17,19300.0,31.0765,31.0765,31.0386,31.0575,19300.0
2006-08-22 11:55:00,49.17,49.29,49.16,49.25,25600.0,31.0575,31.1333,31.0512,31.1081,25600.0
2006-08-22 12:00:00,49.26,49.27,49.09,49.1,50400.0,31.1144,31.1207,31.007,31.0133,50400.0
2006-08-22 12:05:00,49.08,49.1,48.99,49.06,78000.0,31.0007,31.0133,30.9438,30.9881,78000.0
2006-08-22 12:10:00,49.06,49.06,48.98,49.02,64600.0,30.9881,30.9881,30.9375,30.9628,64600.0
2006-08-22 12:15:00,49.0,49.05,48.99,49.01,16900.0,30.9502,30.9817,30.9438,30.9565,16900.0
2006-08-22 12:20:00,49.01,49.01,48.89,48.95,52400.0,30.9565,30.9565,30.8807,30.9186,52400.0
2006-08-22 12:25:00,48.95,48.95,48.88,48.94,17800.0,30.9186,30.9186,30.8744,30.9123,17800.0
2006-08-22 12:30:00,48.92,48.95,48.9,48.95,25800.0,30.8996,30.9186,30.887,30.9186,25800.0
2006-08-22 12:35:00,48.93,48.96,48.93,48.96,5900.0,30.9059,30.9249,30.9059,30.9249,5900.0
2006-08-22 12:40:00,48.94,49.0,48.94,48.98,12200.0,30.9123,30.9502,30.9123,30.9375,12200.0
2006-08-22 12:45:00,48.99,48.99,48.89,48.89,28000.0,30.9438,30.9438,30.8807,30.8807,28000.0
2006-08-22 12:50:00,48.91,48.91,48.81,48.85,38500.0,30.8933,30.8933,30.8301,30.8554,38500.0
2006-08-22 12:55:00,48.85,48.93,48.81,48.88,40500.0,30.8554,30.9059,30.8301,30.8744,40500.0
2006-08-22 13:00:00,48.89,48.91,48.8,48.87,46400.0,30.8807,30.8933,30.8238,30.868,46400.0
2006-08-22 13:05:00,48.86,48.92,48.82,48.87,44800.0,30.8617,30.8996,30.8365,30.868,44800.0
2006-08-22 13:10:00,48.94,48.95,48.85,48.86,53200.0,30.9123,30.9186,30.8554,30.8617,53200.0
2006-08-22 13:15:00,48.87,48.87,48.76,48.76,28700.0,30.868,30.868,30.7986,30.7986,28700.0
2006-08-22 13:20:00,48.76,48.78,48.6,48.64,61600.0,30.7986,30.8112,30.6975,30.7228,61600.0
2006-08-22 13:25:00,48.63,48.7,48.61,48.65,49600.0,30.7165,30.7607,30.7038,30.7291,49600.0
2006-08-22 13:30:00,48.64,48.65,48.58,48.62,62500.0,30.7228,30.7291,30.6849,30.7101,62500.0
2006-08-22 13:35:00,48.62,48.67,48.58,48.62,26800.0,30.7101,30.7417,30.6849,30.7101,26800.0
2006-08-22 13:40:00,48.6,48.62,48.53,48.53,18700.0,30.6975,30.7101,30.6533,30.6533,18700.0
2006-08-22 13:45:00,48.54,48.55,48.46,48.5,46700.0,30.6596,30.6659,30.6091,30.6343,46700.0
2006-08-22 13:50:00,48.5,48.51,48.44,48.45,73000.0,30.6343,30.6407,30.5964,30.6028,73000.0
2006-08-22 13:55:00,48.45,48.6,48.45,48.55,52500.0,30.6028,30.6975,30.6028,30.6659,52500.0
2006-08-22 14:00:00,48.55,48.62,48.54,48.57,46000.0,30.6659,30.7101,30.6596,30.6786,46000.0
2006-08-22 14:05:00,48.57,48.6,48.46,48.52,61300.0,30.6786,30.6975,30.6091,30.647,61300.0
2006-08-22 14:10:00,48.54,48.55,48.5,48.51,35100.0,30.6596,30.6659,30.6343,30.6407,35100.0
2006-08-22 14:15:00,48.52,48.64,48.48,48.64,41800.0,30.647,30.7228,30.6217,30.7228,41800.0
2006-08-22 14:20:00,48.61,48.64,48.58,48.6,41600.0,30.7038,30.7228,30.6849,30.6975,41600.0
2006-08-22 14:25:00,48.62,48.65,48.58,48.63,20500.0,30.7101,30.7291,30.6849,30.7165,20500.0
2006-08-22 14:30:00,48.63,48.72,48.63,48.69,32100.0,30.7165,30.7733,30.7165,30.7544,32100.0
2006-08-22 14:35:00,48.69,48.71,48.66,48.68,15200.0,30.7544,30.767,30.7354,30.748,15200.0
2006-08-22 14:40:00,48.69,48.79,48.68,48.76,26400.0,30.7544,30.8175,30.748,30.7986,26400.0
2006-08-22 14:45:00,48.76,48.79,48.71,48.74,18200.0,30.7986,30.8175,30.767,30.7859,18200.0
2006-08-22 14:50:00,48.73,48.77,48.71,48.76,16900.0,30.7796,30.8049,30.767,30.7986,16900.0
2006-08-22 14:55:00,48.76,48.85,48.75,48.84,17600.0,30.7986,30.8554,30.7923,30.8491,17600.0
2006-08-22 15:00:00,48.85,48.85,48.77,48.79,22300.0,30.8554,30.8554,30.8049,30.8175,22300.0
2006-08-22 15:05:00,48.77,48.8,48.76,48.77,10600.0,30.8049,30.8238,30.7986,30.8049,10600.0
2006-08-22 15:10:00,48.79,48.83,48.77,48.83,15000.0,30.8175,30.8428,30.8049,30.8428,15000.0
2006-08-22 15:15:00,48.82,48.83,48.78,48.82,17000.0,30.8365,30.8428,30.8112,30.8365,17000.0
2006-08-22 15:20:00,48.82,48.87,48.79,48.84,26100.0,30.8365,30.868,30.8175,30.8491,26100.0
2006-08-22 15:25:00,48.85,48.89,48.77,48.78,36400.0,30.8554,30.8807,30.8049,30.8112,36400.0
2006-08-22 15:30:00,48.78,48.8,48.71,48.79,45200.0,30.8112,30.8238,30.767,30.8175,45200.0
2006-08-22 15:35:00,48.78,48.8,48.74,48.75,16700.0,30.8112,30.8238,30.7859,30.7923,16700.0
2006-08-22 15:40:00,48.76,48.79,48.75,48.76,20000.0,30.7986,30.8175,30.7923,30.7986,20000.0
2006-08-22 15:45:00,48.75,48.79,48.74,48.76,25600.0,30.7923,30.8175,30.7859,30.7986,25600.0
2006-08-22 15:50:00,48.76,48.81,48.76,48.8,30700.0,30.7986,30.8301,30.7986,30.8238,30700.0
2006-08-22 15:55:00,48.8,48.81,48.76,48.77,56000.0,30.8238,30.8301,30.7986,30.8049,56000.0
2006-08-23 09:30:00,48.82,48.95,48.69,48.7,88000.0,30.8365,30.9186,30.7544,30.7607,88000.0
2006-08-23 09:35:00,48.73,48.85,48.66,48.79,49300.0,30.7796,30.8554,30.7354,30.8175,49300.0
2006-08-23 09:40:00,48.78,48.82,48.72,48.77,33800.0,30.8112,30.8365,30.7733,30.8049,33800.0
2006-08-23 09:45:00,48.77,48.8,48.69,48.71,51100.0,30.8049,30.8238,30.7544,30.767,51100.0
2006-08-23 09:50:00,48.69,48.72,48.55,48.63,30300.0,30.7544,30.7733,30.6659,30.7165,30300.0
2006-08-23 09:55:00,48.58,48.59,48.52,48.52,46400.0,30.6849,30.6912,30.647,30.647,46400.0
2006-08-23 10:00:00,48.52,48.52,48.39,48.45,62900.0,30.647,30.647,30.5649,30.6028,62900.0
2006-08-23 10:05:00,48.4,48.45,48.24,48.24,55600.0,30.5712,30.6028,30.4701,30.4701,55600.0
2006-08-23 10:10:00,48.25,48.39,48.15,48.19,62400.0,30.4764,30.5649,30.4133,30.4385,62400.0
2006-08-23 10:15:00,48.19,48.21,47.96,47.98,157100.0,30.4385,30.4512,30.2933,30.3059,157100.0
2006-08-23 10:20:00,47.98,48.21,47.97,48.15,97100.0,30.3059,30.4512,30.2996,30.4133,97100.0
2006-08-23 10:25:00,48.17,48.18,48.09,48.12,65900.0,30.4259,30.4322,30.3754,30.3943,65900.0
2006-08-23 10:30:00,48.13,48.33,48.01,48.05,64900.0,30.4006,30.527,30.3248,30.3501,64900.0
2006-08-23 10:35:00,48.05,48.1,47.96,48.02,97000.0,30.3501,30.3817,30.2933,30.3312,97000.0
2006-08-23 10:40:00,48.01,48.05,47.91,47.97,88600.0,30.3248,30.3501,30.2617,30.2996,88600.0
2006-08-23 10:45:00,47.96,47.99,47.95,47.96,29900.0,30.2933,30.3122,30.2869,30.2933,29900.0
2006-08-23 10:50:00,47.96,48.0,47.91,47.99,40800.0,30.2933,30.3185,30.2617,30.3122,40800.0
2006-08-23 10:55:00,47.99,48.01,47.97,47.99,30700.0,30.3122,30.3248,30.2996,30.3122,30700.0
2006-08-23 11:00:00,47.99,47.99,47.95,47.97,83200.0,30.3122,30.3122,30.2869,30.2996,83200.0
2006-08-23 11:05:00,47.96,47.97,47.79,47.83,89400.0,30.2933,30.2996,30.1859,30.2111,89400.0
2006-08-23 11:10:00,47.82,47.92,47.77,47.92,37500.0,30.2048,30.268,30.1732,30.268,37500.0
2006-08-23 11:15:00,47.92,47.94,47.81,47.86,40200.0,30.268,30.2806,30.1985,30.2301,40200.0
2006-08-23 11:20:00,47.85,47.97,47.85,47.91,64100.0,30.2238,30.2996,30.2238,30.2617,64100.0
2006-08-23 11:25:00,47.9,47.91,47.81,47.86,29900.0,30.2554,30.2617,30.1985,30.2301,29900.0
2006-08-23 11:30:00,47.84,47.87,47.82,47.83,36900.0,30.2175,30.2364,30.2048,30.2111,36900.0
2006-08-23 11:35:00,47.84,47.89,47.82,47.89,26200.0,30.2175,30.249,30.2048,30.249,26200.0
2006-08-23 11:40:00,47.9,48.0,47.87,48.0,30700.0,30.2554,30.3185,30.2364,30.3185,30700.0
2006-08-23 11:45:00,48.0,48.02,47.98,48.0,16400.0,30.3185,30.3312,30.3059,30.3185,16400.0
2006-08-23 11:50:00,48.01,48.05,48.0,48.0,24600.0,30.3248,30.3501,30.3185,30.3185,24600.0
2006-08-23 11:55:00,48.0,48.07,47.99,48.07,22200.0,30.3185,30.3627,30.3122,30.3627,22200.0
2006-08-23 12:00:00,48.08,48.09,48.01,48.01,13300.0,30.3691,30.3754,30.3248,30.3248,13300.0
2006-08-23 12:05:00,48.01,48.03,47.99,48.0,23600.0,30.3248,30.3375,30.3122,30.3185,23600.0
2006-08-23 12:10:00,48.0,48.09,47.99,48.05,38300.0,30.3185,30.3754,30.3122,30.3501,38300.0
2006-08-23 12:15:00,48.04,48.05,47.99,47.99,8200.0,30.3438,30.3501,30.3122,30.3122,8200.0
2006-08-23 12:20:00,47.98,48.01,47.95,48.01,26000.0,30.3059,30.3248,30.2869,30.3248,26000.0
2006-08-23 12:25:00,48.01,48.01,47.99,47.99,12800.0,30.3248,30.3248,30.3122,30.3122,12800.0
2006-08-23 12:30:00,47.99,47.99,47.94,47.96,23100.0,30.3122,30.3122,30.2806,30.2933,23100.0
2006-08-23 12:35:00,47.95,47.96,47.9,47.9,40400.0,30.2869,30.2933,30.2554,30.2554,40400.0
2006-08-23 12:40:00,47.9,47.9,47.85,47.85,66800.0,30.2554,30.2554,30.2238,30.2238,66800.0
2006-08-23 12:45:00,47.84,47.93,47.84,47.93,12400.0,30.2175,30.2743,30.2175,30.2743,12400.0
2006-08-23 12:50:00,47.93,48.0,47.92,47.99,14300.0,30.2743,30.3185,30.268,30.3122,14300.0
2006-08-23 12:55:00,47.99,48.0,47.95,47.97,14700.0,30.3122,30.3185,30.2869,30.2996,14700.0
2006-08-23 13:00:00,47.97,47.98,47.95,47.95,12100.0,30.2996,30.3059,30.2869,30.2869,12100.0
2006-08-23 13:05:00,47.95,47.95,47.81,47.84,64700.0,30.2869,30.2869,30.1985,30.2175,64700.0
2006-08-23 13:10:00,47.83,47.89,47.81,47.82,42700.0,30.2111,30.249,30.1985,30.2048,42700.0
2006-08-23 13:15:00,47.82,47.88,47.82,47.86,15800.0,30.2048,30.2427,30.2048,30.2301,15800.0
2006-08-23 13:20:00,47.88,47.89,47.82,47.86,24700.0,30.2427,30.249,30.2048,30.2301,24700.0
2006-08-23 13:25:00,47.86,47.89,47.84,47.84,22400.0,30.2301,30.249,30.2175,30.2175,22400.0
2006-08-23 13:30:00,47.84,47.84,47.77,47.77,66100.0,30.2175,30.2175,30.1732,30.1732,66100.0
2006-08-23 13:35:00,47.8,47.88,47.77,47.87,31600.0,30.1922,30.2427,30.1732,30.2364,31600.0
2006-08-23 13:40:00,47.86,47.9,47.81,47.83,37800.0,30.2301,30.2554,30.1985,30.2111,37800.0
2006-08-23 13:45:00,47.82,47.83,47.74,47.75,47000.0,30.2048,30.2111,30.1543,30.1606,47000.0
2006-08-23 13:50:00,47.73,47.76,47.65,47.69,119000.0,30.148,30.1669,30.0975,30.1227,119000.0
2006-08-23 13:55:00,47.7,47.85,47.7,47.85,39100.0,30.129,30.2238,30.129,30.2238,39100.0
2006-08-23 14:00:00,47.83,47.91,47.83,47.9,37000.0,30.2111,30.2617,30.2111,30.2554,37000.0
2006-08-23 14:05:00,47.9,47.94,47.88,47.93,32700.0,30.2554,30.2806,30.2427,30.2743,32700.0
2006-08-23 14:10:00,47.93,47.95,47.89,47.91,15700.0,30.2743,30.2869,30.249,30.2617,15700.0
2006-08-23 14:15:00,47.91,47.93,47.85,47.88,29000.0,30.2617,30.2743,30.2238,30.2427,29000.0
2006-08-23 14:20:00,47.9,47.94,47.87,47.87,19100.0,30.2554,30.2806,30.2364,30.2364,19100.0
2006-08-23 14:25:00,47.87,47.92,47.86,47.89,22600.0,30.2364,30.268,30.2301,30.249,22600.0
2006-08-23 14:30:00,47.88,47.92,47.86,47.91,44500.0,30.2427,30.268,30.2301,30.2617,44500.0
2006-08-23 14:35:00,47.91,47.94,47.86,47.9,20400.0,30.2617,30.2806,30.2301,30.2554,20400.0
2006-08-23 14:40:00,47.9,47.91,47.8,47.82,20900.0,30.2554,30.2617,30.1922,30.2048,20900.0
2006-08-23 14:45:00,47.82,47.84,47.75,47.76,46900.0,30.2048,30.2175,30.1606,30.1669,46900.0
2006-08-23 14:50:00,47.78,47.82,47.69,47.7,33700.0,30.1796,30.2048,30.1227,30.129,33700.0
2006-08-23 14:55:00,47.7,47.71,47.64,47.66,75600.0,30.129,30.1353,30.0911,30.1038,75600.0
2006-08-23 15:00:00,47.65,47.79,47.65,47.77,54100.0,30.0975,30.1859,30.0975,30.1732,54100.0
2006-08-23 15:05:00,47.77,47.88,47.73,47.85,27800.0,30.1732,30.2427,30.148,30.2238,27800.0
2006-08-23 15:10:00,47.87,47.91,47.81,47.86,138400.0,30.2364,30.2617,30.1985,30.2301,138400.0
2006-08-23 15:15:00,47.85,47.89,47.8,47.86,42100.0,30.2238,30.249,30.1922,30.2301,42100.0
2006-08-23 15:20:00,47.85,47.88,47.84,47.85,62500.0,30.2238,30.2427,30.2175,30.2238,62500.0
2006-08-23 15:25:00,47.86,47.86,47.77,47.8,37900.0,30.2301,30.2301,30.1732,30.1922,37900.0
2006-08-23 15:30:00,47.78,47.81,47.75,47.79,79300.0,30.1796,30.1985,30.1606,30.1859,79300.0
2006-08-23 15:35:00,47.81,47.83,47.73,47.75,47800.0,30.1985,30.2111,30.148,30.1606,47800.0
2006-08-23 15:40:00,47.75,47.76,47.64,47.67,73100.0,30.1606,30.1669,30.0911,30.1101,73100.0
2006-08-23 15:45:00,47.67,47.7,47.56,47.56,141700.0,30.1101,30.129,30.0406,30.0406,141700.0
2006-08-23 15:50:00,47.56,47.7,47.55,47.7,162600.0,30.0406,30.129,30.0343,30.129,162600.0
2006-08-23 15:55:00,47.69,47.73,47.66,47.69,149300.0,30.1227,30.148,30.1038,30.1227,149300.0
2006-08-24 09:30:00,47.49,47.61,47.36,47.37,106100.0,29.9964,30.0722,29.9143,29.9206,106100.0
2006-08-24 09:35:00,47.35,47.47,47.32,47.36,54700.0,29.908,29.9838,29.889,29.9143,54700.0
2006-08-24 09:40:00,47.36,47.39,47.23,47.23,144900.0,29.9143,29.9332,29.8322,29.8322,144900.0
2006-08-24 09:45:00,47.23,47.25,47.07,47.12,122600.0,29.8322,29.8448,29.7311,29.7627,122600.0
2006-08-24 09:50:00,47.12,47.13,46.88,47.09,206600.0,29.7627,29.769,29.6111,29.7437,206600.0
2006-08-24 09:55:00,47.09,47.12,46.94,46.95,134600.0,29.7437,29.7627,29.649,29.6553,134600.0
2006-08-24 10:00:00,46.97,47.0,46.81,46.92,138900.0,29.6679,29.6869,29.5669,29.6364,138900.0
2006-08-24 10:05:00,46.9,46.91,46.73,46.89,155100.0,29.6237,29.63,29.5163,29.6174,155100.0
2006-08-24 10:10:00,46.89,46.92,46.79,46.8,100800.0,29.6174,29.6364,29.5542,29.5606,100800.0
2006-08-24 10:15:00,46.83,46.93,46.76,46.91,68200.0,29.5795,29.6427,29.5353,29.63,68200.0
2006-08-24 10:20:00,46.88,46.97,46.85,46.85,87900.0,29.6111,29.6679,29.5921,29.5921,87900.0
2006-08-24 10:25:00,46.88,46.92,46.85,46.9,70400.0,29.6111,29.6364,29.5921,29.6237,70400.0
2006-08-24 10:30:00,46.9,46.96,46.89,46.94,122800.0,29.6237,29.6616,29.6174,29.649,122800.0
2006-08-24 10:35:00,46.95,47.0,46.9,46.99,103900.0,29.6553,29.6869,29.6237,29.6806,103900.0
2006-08-24 10:40:00,46.99,47.03,46.97,46.98,70100.0,29.6806,29.7058,29.6679,29.6743,70100.0
2006-08-24 10:45:00,46.98,47.2,46.98,47.05,158600.0,29.6743,29.8132,29.6743,29.7185,158600.0
2006-08-24 10:50:00,47.05,47.15,47.04,47.15,33300.0,29.7185,29.7816,29.7122,29.7816,33300.0
2006-08-24 10:55:00,47.15,47.21,47.13,47.21,24800.0,29.7816,29.8195,29.769,29.8195,24800.0
2006-08-24 11:00:00,47.21,47.34,47.12,47.27,85900.0,29.8195,29.9016,29.7627,29.8574,85900.0
2006-08-24 11:05:00,47.29,47.3,47.18,47.18,43800.0,29.8701,29.8764,29.8006,29.8006,43800.0
2006-08-24 11:10:00,47.18,47.22,47.16,47.17,49300.0,29.8006,29.8258,29.7879,29.7943,49300.0
2006-08-24 11:15:00,47.17,47.18,47.06,47.06,33200.0,29.7943,29.8006,29.7248,29.7248,33200.0
2006-08-24 11:20:00,47.06,47.11,47.05,47.1,41300.0,29.7248,29.7564,29.7185,29.7501,41300.0
2006-08-24 11:25:00,47.1,47.2,47.1,47.19,44000.0,29.7501,29.8132,29.7501,29.8069,44000.0
2006-08-24 11:30:00,47.17,47.2,47.15,47.17,14900.0,29.7943,29.8132,29.7816,29.7943,14900.0
2006-08-24 11:35:00,47.17,47.24,47.17,47.22,29000.0,29.7943,29.8385,29.7943,29.8258,29000.0
2006-08-24 11:40:00,47.21,47.21,47.17,47.18,28300.0,29.8195,29.8195,29.7943,29.8006,28300.0
2006-08-24 11:45:00,47.17,47.18,47.08,47.15,30900.0,29.7943,29.8006,29.7374,29.7816,30900.0
2006-08-24 11:50:00,47.16,47.18,47.14,47.18,22600.0,29.7879,29.8006,29.7753,29.8006,22600.0
2006-08-24 11:55:00,47.17,47.2,47.14,47.18,32100.0,29.7943,29.8132,29.7753,29.8006,32100.0
2006-08-24 12:00:00,47.16,47.18,46.85,46.85,90800.0,29.7879,29.8006,29.5921,29.5921,90800.0
2006-08-24 12:05:00,46.87,46.89,46.83,46.83,88500.0,29.6048,29.6174,29.5795,29.5795,88500.0
2006-08-24 12:10:00,46.83,46.88,46.83,46.83,26300.0,29.5795,29.6111,29.5795,29.5795,26300.0
2006-08-24 12:15:00,46.83,46.87,46.8,46.87,37800.0,29.5795,29.6048,29.5606,29.6048,37800.0
2006-08-24 12:20:00,46.86,46.89,46.84,46.87,26100.0,29.5985,29.6174,29.5858,29.6048,26100.0
2006-08-24 12:25:00,46.87,46.93,46.87,46.88,28000.0,29.6048,29.6427,29.6048,29.6111,28000.0
2006-08-24 12:30:00,46.88,46.91,46.87,46.88,32600.0,29.6111,29.63,29.6048,29.6111,32600.0
2006-08-24 12:35:00,46.88,46.97,46.87,46.95,45300.0,29.6111,29.6679,29.6048,29.6553,45300.0
2006-08-24 12:40:00,46.95,47.0,46.92,46.97,40500.0,29.6553,29.6869,29.6364,29.6679,40500.0
2006-08-24 12:45:00,46.98,46.98,46.89,46.9,33000.0,29.6743,29.6743,29.6174,29.6237,33000.0
2006-08-24 12:50:00,46.9,46.92,46.84,46.86,32600.0,29.6237,29.6364,29.5858,29.5985,32600.0
2006-08-24 12:55:00,46.87,46.9,46.81,46.85,144100.0,29.6048,29.6237,29.5669,29.5921,144100.0
2006-08-24 13:00:00,46.85,46.85,46.78,46.78,50600.0,29.5921,29.5921,29.5479,29.5479,50600.0
2006-08-24 13:05:00,46.79,46.8,46.76,46.77,47200.0,29.5542,29.5606,29.5353,29.5416,47200.0
2006-08-24 13:10:00,46.77,46.79,46.76,46.77,80300.0,29.5416,29.5542,29.5353,29.5416,80300.0
2006-08-24 13:15:00,46.77,46.83,46.77,46.78,39300.0,29.5416,29.5795,29.5416,29.5479,39300.0
2006-08-24 13:20:00,46.78,46.85,46.77,46.8,50100.0,29.5479,29.5921,29.5416,29.5606,50100.0
2006-08-24 13:25:00,46.8,46.8,46.75,46.77,35000.0,29.5606,29.5606,29.529,29.5416,35000.0
2006-08-24 13:30:00,46.77,46.79,46.76,46.76,54000.0,29.5416,29.5542,29.5353,29.5353,54000.0
2006-08-24 13:35:00,46.77,46.78,46.68,46.72,92300.0,29.5416,29.5479,29.4848,29.51,92300.0
2006-08-24 13:40:00,46.71,46.77,46.71,46.77,43600.0,29.5037,29.5416,29.5037,29.5416,43600.0
2006-08-24 13:45:00,46.76,46.77,46.72,46.77,25900.0,29.5353,29.5416,29.51,29.5416,25900.0
2006-08-24 13:50:00,46.77,46.79,46.75,46.78,36900.0,29.5416,29.5542,29.529,29.5479,36900.0
2006-08-24 13:55:00,46.78,46.78,46.75,46.75,34400.0,29.5479,29.5479,29.529,29.529,34400.0
2006-08-24 14:00:00,46.75,46.79,46.74,46.79,46500.0,29.529,29.5542,29.5227,29.5542,46500.0
2006-08-24 14:05:00,46.79,46.82,46.77,46.79,64700.0,29.5542,29.5732,29.5416,29.5542,64700.0
2006-08-24 14:10:00,46.78,46.79,46.76,46.78,80500.0,29.5479,29.5542,29.5353,29.5479,80500.0
2006-08-24 14:15:00,46.78,46.83,46.77,46.83,63700.0,29.5479,29.5795,29.5416,29.5795,63700.0
2006-08-24 14:20:00,46.82,46.86,46.81,46.85,55500.0,29.5732,29.5985,29.5669,29.5921,55500.0
2006-08-24 14:25:00,46.85,46.96,46.84,46.96,31800.0,29.5921,29.6616,29.5858,29.6616,31800.0
2006-08-24 14:30:00,46.95,46.97,46.9,46.92,52100.0,29.6553,29.6679,29.6237,29.6364,52100.0
2006-08-24 14:35:00,46.92,47.0,46.92,46.98,48300.0,29.6364,29.6869,29.6364,29.6743,48300.0
2006-08-24 14:40:00,46.98,47.0,46.94,46.98,67000.0,29.6743,29.6869,29.649,29.6743,67000.0
2006-08-24 14:45:00,46.97,46.98,46.9,46.91,61200.0,29.6679,29.6743,29.6237,29.63,61200.0
2006-08-24 14:50:00,46.93,46.96,46.89,46.95,51900.0,29.6427,29.6616,29.6174,29.6553,51900.0
2006-08-24 14:55:00,46.95,47.07,46.94,47.07,46600.0,29.6553,29.7311,29.649,29.7311,46600.0
2006-08-24 15:00:00,47.08,47.16,47.07,47.12,89400.0,29.7374,29.7879,29.7311,29.7627,89400.0
2006-08-24 15:05:00,47.12,47.13,47.01,47.06,73300.0,29.7627,29.769,29.6932,29.7248,73300.0
2006-08-24 15:10:00,47.06,47.06,46.85,46.99,67900.0,29.7248,29.7248,29.5921,29.6806,67900.0
2006-08-24 15:15:00,46.99,47.02,46.96,46.98,86500.0,29.6806,29.6995,29.6616,29.6743,86500.0
2006-08-24 15:20:00,46.98,46.99,46.96,46.99,37900.0,29.6743,29.6806,29.6616,29.6806,37900.0
2006-08-24 15:25:00,46.98,47.04,46.97,47.04,40100.0,29.6743,29.7122,29.6679,29.7122,40100.0
2006-08-24 15:30:00,47.03,47.05,47.0,47.02,47400.0,29.7058,29.7185,29.6869,29.6995,47400.0
2006-08-24 15:35:00,47.04,47.06,47.0,47.06,42900.0,29.7122,29.7248,29.6869,29.7248,42900.0
2006-08-24 15:40:00,47.06,47.06,47.02,47.03,65100.0,29.7248,29.7248,29.6995,29.7058,65100.0
2006-08-24 15:45:00,47.03,47.04,47.0,47.02,64100.0,29.7058,29.7122,29.6869,29.6995,64100.0
2006-08-24 15:50:00,47.01,47.06,47.0,47.05,72300.0,29.6932,29.7248,29.6869,29.7185,72300.0
2006-08-24 15:55:00,47.05,47.06,47.01,47.03,70300.0,29.7185,29.7248,29.6932,29.7058,70300.0
2006-08-25 09:30:00,46.7,46.86,46.64,46.72,63700.0,29.4974,29.5985,29.4595,29.51,63700.0
2006-08-25 09:35:00,46.64,46.81,46.52,46.71,68200.0,29.4595,29.5669,29.3837,29.5037,68200.0
2006-08-25 09:40:00,46.74,46.8,46.52,46.69,167600.0,29.5227,29.5606,29.3837,29.4911,167600.0
2006-08-25 09:45:00,46.7,46.77,46.65,46.72,94200.0,29.4974,29.5416,29.4658,29.51,94200.0
2006-08-25 09:50:00,46.72,46.75,46.69,46.71,97900.0,29.51,29.529,29.4911,29.5037,97900.0
2006-08-25 09:55:00,46.7,46.79,46.7,46.7,99300.0,29.4974,29.5542,29.4974,29.4974,99300.0
2006-08-25 10:00:00,46.69,46.72,46.59,46.7,59400.0,29.4911,29.51,29.4279,29.4974,59400.0
2006-08-25 10:05:00,46.71,46.9,46.65,46.69,122900.0,29.5037,29.6237,29.4658,29.4911,122900.0
2006-08-25 10:10:00,46.71,46.79,46.68,46.77,51500.0,29.5037,29.5542,29.4848,29.5416,51500.0
2006-08-25 10:15:00,46.77,46.91,46.77,46.88,66800.0,29.5416,29.63,29.5416,29.6111,66800.0
2006-08-25 10:20:00,46.92,46.92,46.76,46.85,36900.0,29.6364,29.6364,29.5353,29.5921,36900.0
2006-08-25 10:25:00,46.85,46.89,46.79,46.79,56100.0,29.5921,29.6174,29.5542,29.5542,56100.0
2006-08-25 10:30:00,46.81,46.81,46.72,46.73,28300.0,29.5669,29.5669,29.51,29.5163,28300.0
2006-08-25 10:35:00,46.73,46.8,46.71,46.72,88900.0,29.5163,29.5606,29.5037,29.51,88900.0
2006-08-25 10:40:00,46.73,46.86,46.71,46.85,26100.0,29.5163,29.5985,29.5037,29.5921,26100.0
2006-08-25 10:45:00,46.84,46.85,46.78,46.84,23800.0,29.5858,29.5921,29.5479,29.5858,23800.0
2006-08-25 10:50:00,46.84,46.9,46.83,46.89,27800.0,29.5858,29.6237,29.5795,29.6174,27800.0
2006-08-25 10:55:00,46.89,46.9,46.82,46.9,22400.0,29.6174,29.6237,29.5732,29.6237,22400.0
2006-08-25 11:00:00,46.9,46.9,46.82,46.85,24800.0,29.6237,29.6237,29.5732,29.5921,24800.0
2006-08-25 11:05:00,46.85,46.92,46.83,46.89,26300.0,29.5921,29.6364,29.5795,29.6174,26300.0
2006-08-25 11:10:00,46.89,47.01,46.89,46.99,36200.0,29.6174,29.6932,29.6174,29.6806,36200.0
2006-08-25 11:15:00,46.98,46.98,46.84,46.87,23400.0,29.6743,29.6743,29.5858,29.6048,23400.0
2006-08-25 11:20:00,46.85,46.9,46.84,46.87,14600.0,29.5921,29.6237,29.5858,29.6048,14600.0
2006-08-25 11:25:00,46.86,46.88,46.8,46.8,13900.0,29.5985,29.6111,29.5606,29.5606,13900.0
2006-08-25 11:30:00,46.78,46.78,46.65,46.68,18900.0,29.5479,29.5479,29.4658,29.4848,18900.0
2006-08-25 11:35:00,46.68,46.69,46.58,46.61,30100.0,29.4848,29.4911,29.4216,29.4405,30100.0
2006-08-25 11:40:00,46.61,46.62,46.56,46.59,25200.0,29.4405,29.4469,29.409,29.4279,25200.0
2006-08-25 11:45:00,46.6,46.6,46.51,46.53,39500.0,29.4342,29.4342,29.3774,29.39,39500.0
2006-08-25 11:50:00,46.53,46.55,46.35,46.48,114000.0,29.39,29.4027,29.2763,29.3584,114000.0
2006-08-25 11:55:00,46.47,46.48,46.38,46.48,260700.0,29.3521,29.3584,29.2953,29.3584,260700.0
2006-08-25 12:00:00,46.48,46.5,46.45,46.49,27800.0,29.3584,29.3711,29.3395,29.3648,27800.0
2006-08-25 12:05:00,46.49,46.59,46.47,46.52,67900.0,29.3648,29.4279,29.3521,29.3837,67900.0
2006-08-25 12:10:00,46.53,46.53,46.42,46.44,26800.0,29.39,29.39,29.3205,29.3332,26800.0
2006-08-25 12:15:00,46.45,46.45,46.43,46.45,12000.0,29.3395,29.3395,29.3269,29.3395,12000.0
2006-08-25 12:20:00,46.45,46.57,46.45,46.55,21300.0,29.3395,29.4153,29.3395,29.4027,21300.0
2006-08-25 12:25:00,46.57,46.58,46.53,46.53,57500.0,29.4153,29.4216,29.39,29.39,57500.0
2006-08-25 12:30:00,46.55,46.58,46.5,46.51,34300.0,29.4027,29.4216,29.3711,29.3774,34300.0
2006-08-25 12:35:00,46.51,46.52,46.45,46.49,21100.0,29.3774,29.3837,29.3395,29.3648,21100.0
2006-08-25 12:40:00,46.5,46.53,46.49,46.53,12800.0,29.3711,29.39,29.3648,29.39,12800.0
2006-08-25 12:45:00,46.54,46.56,46.45,46.46,20900.0,29.3963,29.409,29.3395,29.3458,20900.0
2006-08-25 12:50:00,46.47,46.48,46.42,46.45,40800.0,29.3521,29.3584,29.3205,29.3395,40800.0
2006-08-25 12:55:00,46.44,46.51,46.43,46.51,15600.0,29.3332,29.3774,29.3269,29.3774,15600.0
2006-08-25 13:00:00,46.51,46.52,46.46,46.46,22400.0,29.3774,29.3837,29.3458,29.3458,22400.0
2006-08-25 13:05:00,46.46,46.57,46.46,46.56,19100.0,29.3458,29.4153,29.3458,29.409,19100.0
2006-08-25 13:10:00,46.56,46.64,46.55,46.62,17600.0,29.409,29.4595,29.4027,29.4469,17600.0
2006-08-25 13:15:00,46.62,46.69,46.61,46.69,21700.0,29.4469,29.4911,29.4405,29.4911,21700.0
2006-08-25 13:20:00,46.69,46.7,46.65,46.67,23000.0,29.4911,29.4974,29.4658,29.4784,23000.0
2006-08-25 13:25:00,46.67,46.72,46.66,46.72,29400.0,29.4784,29.51,29.4721,29.51,29400.0
2006-08-25 13:30:00,46.72,46.83,46.71,46.83,14400.0,29.51,29.5795,29.5037,29.5795,14400.0
2006-08-25 13:35:00,46.84,46.88,46.81,46.82,36400.0,29.5858,29.6111,29.5669,29.5732,36400.0
2006-08-25 13:40:00,46.82,46.88,46.82,46.86,28800.0,29.5732,29.6111,29.5732,29.5985,28800.0
2006-08-25 13:45:00,46.86,46.95,46.85,46.95,25300.0,29.5985,29.6553,29.5921,29.6553,25300.0
2006-08-25 13:50:00,46.93,46.95,46.91,46.91,14200.0,29.6427,29.6553,29.63,29.63,14200.0
2006-08-25 13:55:00,46.91,47.02,46.91,46.97,23200.0,29.63,29.6995,29.63,29.6679,23200.0
2006-08-25 14:00:00,46.97,47.0,46.94,46.97,134500.0,29.6679,29.6869,29.649,29.6679,134500.0
2006-08-25 14:05:00,46.96,46.97,46.9,46.91,47100.0,29.6616,29.6679,29.6237,29.63,47100.0
2006-08-25 14:10:00,46.9,46.96,46.88,46.9,14100.0,29.6237,29.6616,29.6111,29.6237,14100.0
2006-08-25 14:15:00,46.9,46.91,46.8,46.88,22400.0,29.6237,29.63,29.5606,29.6111,22400.0
2006-08-25 14:20:00,46.89,46.93,46.88,46.92,21300.0,29.6174,29.6427,29.6111,29.6364,21300.0
2006-08-25 14:25:00,46.92,46.95,46.91,46.93,16700.0,29.6364,29.6553,29.63,29.6427,16700.0
2006-08-25 14:30:00,46.93,46.98,46.92,46.96,47400.0,29.6427,29.6743,29.6364,29.6616,47400.0
2006-08-25 14:35:00,46.96,46.97,46.93,46.93,18900.0,29.6616,29.6679,29.6427,29.6427,18900.0
2006-08-25 14:40:00,46.94,46.98,46.94,46.97,23100.0,29.649,29.6743,29.649,29.6679,23100.0
2006-08-25 14:45:00,46.95,46.99,46.92,46.98,29700.0,29.6553,29.6806,29.6364,29.6743,29700.0
2006-08-25 14:50:00,46.99,46.99,46.94,46.96,25900.0,29.6806,29.6806,29.649,29.6616,25900.0
2006-08-25 14:55:00,46.95,46.97,46.93,46.94,48200.0,29.6553,29.6679,29.6427,29.649,48200.0
2006-08-25 15:00:00,46.95,47.01,46.95,46.98,39500.0,29.6553,29.6932,29.6553,29.6743,39500.0
2006-08-25 15:05:00,46.97,47.01,46.97,46.97,22800.0,29.6679,29.6932,29.6679,29.6679,22800.0
2006-08-25 15:10:00,46.97,46.99,46.94,46.95,37600.0,29.6679,29.6806,29.649,29.6553,37600.0
2006-08-25 15:15:00,46.94,46.99,46.93,46.98,36800.0,29.649,29.6806,29.6427,29.6743,36800.0
2006-08-25 15:20:00,46.98,47.06,46.98,47.05,29400.0,29.6743,29.7248,29.6743,29.7185,29400.0
2006-08-25 15:25:00,47.05,47.05,46.97,47.0,31300.0,29.7185,29.7185,29.6679,29.6869,31300.0
2006-08-25 15:30:00,46.99,47.08,46.97,47.08,30000.0,29.6806,29.7374,29.6679,29.7374,30000.0
2006-08-25 15:35:00,47.08,47.09,47.01,47.01,42900.0,29.7374,29.7437,29.6932,29.6932,42900.0
2006-08-25 15:40:00,47.01,47.02,46.95,47.0,46400.0,29.6932,29.6995,29.6553,29.6869,46400.0
2006-08-25 15:45:00,47.01,47.01,46.92,47.0,64800.0,29.6932,29.6932,29.6364,29.6869,64800.0
2006-08-25 15:50:00,47.01,47.02,46.96,46.98,59500.0,29.6932,29.6995,29.6616,29.6743,59500.0
2006-08-25 15:55:00,46.97,46.98,46.92,46.93,78800.0,29.6679,29.6743,29.6364,29.6427,78800.0
2006-08-28 09:30:00,47.2,47.34,47.2,47.27,88300.0,29.8132,29.9016,29.8132,29.8574,88300.0
2006-08-28 09:35:00,47.3,47.31,47.08,47.09,82700.0,29.8764,29.8827,29.7374,29.7437,82700.0
2006-08-28 09:40:00,47.09,47.28,47.09,47.28,58800.0,29.7437,29.8637,29.7437,29.8637,58800.0
2006-08-28 09:45:00,47.28,47.34,47.23,47.3,76500.0,29.8637,29.9016,29.8322,29.8764,76500.0
2006-08-28 09:50:00,47.3,47.5,47.3,47.5,95200.0,29.8764,30.0027,29.8764,30.0027,95200.0
2006-08-28 09:55:00,47.49,47.53,47.42,47.43,48700.0,29.9964,30.0217,29.9522,29.9585,48700.0
2006-08-28 10:00:00,47.42,47.49,47.42,47.46,60900.0,29.9522,29.9964,29.9522,29.9774,60900.0
2006-08-28 10:05:00,47.46,47.53,47.44,47.5,76200.0,29.9774,30.0217,29.9648,30.0027,76200.0
2006-08-28 10:10:00,47.5,47.5,47.42,47.44,39000.0,30.0027,30.0027,29.9522,29.9648,39000.0
2006-08-28 10:15:00,47.45,47.46,47.38,47.45,33900.0,29.9711,29.9774,29.9269,29.9711,33900.0
2006-08-28 10:20:00,47.44,47.56,47.43,47.56,54000.0,29.9648,30.0406,29.9585,30.0406,54000.0
2006-08-28 10:25:00,47.57,47.67,47.57,47.67,28300.0,30.0469,30.1101,30.0469,30.1101,28300.0
2006-08-28 10:30:00,47.65,47.75,47.6,47.7,91500.0,30.0975,30.1606,30.0659,30.129,91500.0
2006-08-28 10:35:00,47.69,47.77,47.68,47.75,55500.0,30.1227,30.1732,30.1164,30.1606,55500.0
2006-08-28 10:40:00,47.75,47.82,47.74,47.82,58400.0,30.1606,30.2048,30.1543,30.2048,58400.0
2006-08-28 10:45:00,47.8,47.84,47.78,47.83,46400.0,30.1922,30.2175,30.1796,30.2111,46400.0
2006-08-28 10:50:00,47.82,47.83,47.79,47.81,44600.0,30.2048,30.2111,30.1859,30.1985,44600.0
2006-08-28 10:55:00,47.81,47.85,47.79,47.84,37700.0,30.1985,30.2238,30.1859,30.2175,37700.0
2006-08-28 11:00:00,47.84,47.87,47.82,47.83,30600.0,30.2175,30.2364,30.2048,30.2111,30600.0
2006-08-28 11:05:00,47.85,47.86,47.78,47.79,39000.0,30.2238,30.2301,30.1796,30.1859,39000.0
2006-08-28 11:10:00,47.79,47.84,47.76,47.76,48800.0,30.1859,30.2175,30.1669,30.1669,48800.0
2006-08-28 11:15:00,47.76,47.83,47.76,47.83,62800.0,30.1669,30.2111,30.1669,30.2111,62800.0
2006-08-28 11:20:00,47.82,47.83,47.78,47.79,13600.0,30.2048,30.2111,30.1796,30.1859,13600.0
2006-08-28 11:25:00,47.8,47.85,47.77,47.85,25600.0,30.1922,30.2238,30.1732,30.2238,25600.0
2006-08-28 11:30:00,47.85,47.87,47.83,47.84,46900.0,30.2238,30.2364,30.2111,30.2175,46900.0
2006-08-28 11:35:00,47.86,47.89,47.85,47.88,41700.0,30.2301,30.249,30.2238,30.2427,41700.0
2006-08-28 11:40:00,47.88,47.9,47.8,47.82,19000.0,30.2427,30.2554,30.1922,30.2048,19000.0
2006-08-28 11:45:00,47.82,47.85,47.81,47.85,31700.0,30.2048,30.2238,30.1985,30.2238,31700.0
2006-08-28 11:50:00,47.84,47.88,47.83,47.85,19000.0,30.2175,30.2427,30.2111,30.2238,19000.0
2006-08-28 11:55:00,47.87,47.98,47.85,47.98,35900.0,30.2364,30.3059,30.2238,30.3059,35900.0
2006-08-28 12:00:00,47.98,48.01,47.92,47.92,101200.0,30.3059,30.3248,30.268,30.268,101200.0
2006-08-28 12:05:00,47.94,47.94,47.87,47.92,36600.0,30.2806,30.2806,30.2364,30.268,36600.0
2006-08-28 12:10:00,47.92,47.93,47.89,47.92,21000.0,30.268,30.2743,30.249,30.268,21000.0
2006-08-28 12:15:00,47.92,47.95,47.9,47.94,24900.0,30.268,30.2869,30.2554,30.2806,24900.0
2006-08-28 12:20:00,47.92,48.02,47.92,48.0,38300.0,30.268,30.3312,30.268,30.3185,38300.0
2006-08-28 12:25:00,48.0,48.02,47.93,47.93,17800.0,30.3185,30.3312,30.2743,30.2743,17800.0
2006-08-28 12:30:00,47.93,47.96,47.93,47.94,12300.0,30.2743,30.2933,30.2743,30.2806,12300.0
2006-08-28 12:35:00,47.93,47.95,47.89,47.91,15000.0,30.2743,30.2869,30.249,30.2617,15000.0
2006-08-28 12:40:00,47.91,47.95,47.89,47.89,18700.0,30.2617,30.2869,30.249,30.249,18700.0
2006-08-28 12:45:00,47.9,47.98,47.9,47.95,31300.0,30.2554,30.3059,30.2554,30.2869,31300.0
2006-08-28 12:50:00,47.96,47.98,47.95,47.97,61600.0,30.2933,30.3059,30.2869,30.2996,61600.0
2006-08-28 12:55:00,47.98,47.98,47.95,47.96,47800.0,30.3059,30.3059,30.2869,30.2933,47800.0
2006-08-28 13:00:00,47.96,47.98,47.96,47.97,51300.0,30.2933,30.3059,30.2933,30.2996,51300.0
2006-08-28 13:05:00,47.95,48.01,47.93,47.99,21600.0,30.2869,30.3248,30.2743,30.3122,21600.0
2006-08-28 13:10:00,48.0,48.04,48.0,48.01,33300.0,30.3185,30.3438,30.3185,30.3248,33300.0
2006-08-28 13:15:00,48.03,48.03,47.93,47.96,53800.0,30.3375,30.3375,30.2743,30.2933,53800.0
2006-08-28 13:20:00,47.95,48.01,47.95,48.0,53700.0,30.2869,30.3248,30.2869,30.3185,53700.0
2006-08-28 13:25:00,47.97,48.0,47.92,47.93,96300.0,30.2996,30.3185,30.268,30.2743,96300.0
2006-08-28 13:30:00,47.92,47.94,47.9,47.91,28000.0,30.268,30.2806,30.2554,30.2617,28000.0
2006-08-28 13:35:00,47.91,47.95,47.91,47.95,55400.0,30.2617,30.2869,30.2617,30.2869,55400.0
2006-08-28 13:40:00,47.95,47.95,47.88,47.91,45800.0,30.2869,30.2869,30.2427,30.2617,45800.0
2006-08-28 13:45:00,47.87,47.95,47.85,47.92,39100.0,30.2364,30.2869,30.2238,30.268,39100.0
2006-08-28 13:50:00,47.93,47.97,47.91,47.93,93800.0,30.2743,30.2996,30.2617,30.2743,93800.0
2006-08-28 13:55:00,47.94,47.95,47.91,47.95,19400.0,30.2806,30.2869,30.2617,30.2869,19400.0
2006-08-28 14:00:00,47.95,48.01,47.93,47.97,40400.0,30.2869,30.3248,30.2743,30.2996,40400.0
2006-08-28 14:05:00,47.97,47.98,47.93,47.94,30700.0,30.2996,30.3059,30.2743,30.2806,30700.0
2006-08-28 14:10:00,47.95,47.98,47.95,47.95,16200.0,30.2869,30.3059,30.2869,30.2869,16200.0
2006-08-28 14:15:00,47.96,47.96,47.92,47.92,30000.0,30.2933,30.2933,30.268,30.268,30000.0
2006-08-28 14:20:00,47.93,47.95,47.91,47.94,17300.0,30.2743,30.2869,30.2617,30.2806,17300.0
2006-08-28 14:25:00,47.94,47.96,47.94,47.94,28700.0,30.2806,30.2933,30.2806,30.2806,28700.0
2006-08-28 14:30:00,47.93,47.95,47.88,47.88,43400.0,30.2743,30.2869,30.2427,30.2427,43400.0
2006-08-28 14:35:00,47.87,47.92,47.87,47.91,28100.0,30.2364,30.268,30.2364,30.2617,28100.0
2006-08-28 14:40:00,47.9,47.9,47.88,47.89,25300.0,30.2554,30.2554,30.2427,30.249,25300.0
2006-08-28 14:45:00,47.88,47.91,47.87,47.89,11200.0,30.2427,30.2617,30.2364,30.249,11200.0
2006-08-28 14:50:00,47.89,47.93,47.89,47.92,27800.0,30.249,30.2743,30.249,30.268,27800.0
2006-08-28 14:55:00,47.91,47.94,47.91,47.93,30600.0,30.2617,30.2806,30.2617,30.2743,30600.0
2006-08-28 15:00:00,47.92,47.95,47.87,47.87,84100.0,30.268,30.2869,30.2364,30.2364,84100.0
2006-08-28 15:05:00,47.87,47.87,47.82,47.82,71000.0,30.2364,30.2364,30.2048,30.2048,71000.0
2006-08-28 15:10:00,47.81,47.85,47.8,47.82,40600.0,30.1985,30.2238,30.1922,30.2048,40600.0
2006-08-28 15:15:00,47.8,47.85,47.79,47.84,151500.0,30.1922,30.2238,30.1859,30.2175,151500.0
2006-08-28 15:20:00,47.85,47.87,47.82,47.85,125900.0,30.2238,30.2364,30.2048,30.2238,125900.0
2006-08-28 15:25:00,47.87,47.87,47.8,47.82,24300.0,30.2364,30.2364,30.1922,30.2048,24300.0
2006-08-28 15:30:00,47.8,47.84,47.8,47.82,27300.0,30.1922,30.2175,30.1922,30.2048,27300.0
2006-08-28 15:35:00,47.84,47.84,47.79,47.79,128700.0,30.2175,30.2175,30.1859,30.1859,128700.0
2006-08-28 15:40:00,47.8,47.83,47.77,47.83,30900.0,30.1922,30.2111,30.1732,30.2111,30900.0
2006-08-28 15:45:00,47.82,47.82,47.79,47.8,49400.0,30.2048,30.2048,30.1859,30.1922,49400.0
2006-08-28 15:50:00,47.8,47.81,47.78,47.8,183600.0,30.1922,30.1985,30.1796,30.1922,183600.0
2006-08-28 15:55:00,47.8,47.81,47.75,47.75,207900.0,30.1922,30.1985,30.1606,30.1606,207900.0
2006-08-29 09:30:00,47.95,48.01,47.94,48.0,62100.0,30.2869,30.3248,30.2806,30.3185,62100.0
2006-08-29 09:35:00,47.98,48.08,47.97,48.0,75900.0,30.3059,30.3691,30.2996,30.3185,75900.0
2006-08-29 09:40:00,48.03,48.13,47.99,48.13,53400.0,30.3375,30.4006,30.3122,30.4006,53400.0
2006-08-29 09:45:00,48.14,48.3,48.11,48.2,82900.0,30.407,30.508,30.388,30.4449,82900.0
2006-08-29 09:50:00,48.2,48.4,48.17,48.28,133100.0,30.4449,30.5712,30.4259,30.4954,133100.0
2006-08-29 09:55:00,48.33,48.41,48.24,48.36,121400.0,30.527,30.5775,30.4701,30.5459,121400.0
2006-08-29 10:00:00,48.37,48.4,48.16,48.3,158600.0,30.5522,30.5712,30.4196,30.508,158600.0
2006-08-29 10:05:00,48.28,48.42,48.28,48.31,62100.0,30.4954,30.5838,30.4954,30.5143,62100.0
2006-08-29 10:10:00,48.31,48.33,48.27,48.3,45000.0,30.5143,30.527,30.4891,30.508,45000.0
2006-08-29 10:15:00,48.28,48.29,48.15,48.15,46800.0,30.4954,30.5017,30.4133,30.4133,46800.0
2006-08-29 10:20:00,48.16,48.17,48.08,48.08,78800.0,30.4196,30.4259,30.3691,30.3691,78800.0
2006-08-29 10:25:00,48.03,48.08,48.0,48.01,39900.0,30.3375,30.3691,30.3185,30.3248,39900.0
2006-08-29 10:30:00,48.01,48.02,47.97,47.98,57900.0,30.3248,30.3312,30.2996,30.3059,57900.0
2006-08-29 10:35:00,47.99,47.99,47.93,47.95,41100.0,30.3122,30.3122,30.2743,30.2869,41100.0
2006-08-29 10:40:00,47.95,48.04,47.94,48.02,33800.0,30.2869,30.3438,30.2806,30.3312,33800.0
2006-08-29 10:45:00,48.02,48.06,47.96,47.98,32200.0,30.3312,30.3564,30.2933,30.3059,32200.0
2006-08-29 10:50:00,47.99,48.02,47.94,47.95,30000.0,30.3122,30.3312,30.2806,30.2869,30000.0
2006-08-29 10:55:00,47.94,48.0,47.94,47.98,20600.0,30.2806,30.3185,30.2806,30.3059,20600.0
2006-08-29 11:00:00,48.0,48.06,48.0,48.01,18000.0,30.3185,30.3564,30.3185,30.3248,18000.0
2006-08-29 11:05:00,48.01,48.04,48.0,48.01,19500.0,30.3248,30.3438,30.3185,30.3248,19500.0
2006-08-29 11:10:00,48.01,48.15,48.01,48.14,26900.0,30.3248,30.4133,30.3248,30.407,26900.0
2006-08-29 11:15:00,48.13,48.17,48.12,48.13,34600.0,30.4006,30.4259,30.3943,30.4006,34600.0
2006-08-29 11:20:00,48.13,48.14,48.07,48.08,20100.0,30.4006,30.407,30.3627,30.3691,20100.0
2006-08-29 11:25:00,48.09,48.16,48.07,48.14,16100.0,30.3754,30.4196,30.3627,30.407,16100.0
2006-08-29 11:30:00,48.14,48.15,48.12,48.14,19400.0,30.407,30.4133,30.3943,30.407,19400.0
2006-08-29 11:35:00,48.14,48.15,48.08,48.1,26200.0,30.407,30.4133,30.3691,30.3817,26200.0
2006-08-29 11:40:00,48.08,48.12,48.06,48.09,23200.0,30.3691,30.3943,30.3564,30.3754,23200.0
2006-08-29 11:45:00,48.09,48.13,48.08,48.08,24500.0,30.3754,30.4006,30.3691,30.3691,24500.0
2006-08-29 11:50:00,48.1,48.1,48.07,48.07,17900.0,30.3817,30.3817,30.3627,30.3627,17900.0
2006-08-29 11:55:00,48.08,48.08,48.05,48.05,21800.0,30.3691,30.3691,30.3501,30.3501,21800.0
2006-08-29 12:00:00,48.05,48.1,48.03,48.05,69800.0,30.3501,30.3817,30.3375,30.3501,69800.0
2006-08-29 12:05:00,48.06,48.09,48.04,48.05,27600.0,30.3564,30.3754,30.3438,30.3501,27600.0
2006-08-29 12:10:00,48.05,48.1,48.04,48.09,13100.0,30.3501,30.3817,30.3438,30.3754,13100.0
2006-08-29 12:15:00,48.08,48.1,48.06,48.08,10700.0,30.3691,30.3817,30.3564,30.3691,10700.0
2006-08-29 12:20:00,48.07,48.1,48.06,48.09,11300.0,30.3627,30.3817,30.3564,30.3754,11300.0
2006-08-29 12:25:00,48.09,48.17,48.09,48.16,26300.0,30.3754,30.4259,30.3754,30.4196,26300.0
2006-08-29 12:30:00,48.16,48.16,48.12,48.14,13300.0,30.4196,30.4196,30.3943,30.407,13300.0
2006-08-29 12:35:00,48.14,48.15,48.11,48.12,10300.0,30.407,30.4133,30.388,30.3943,10300.0
2006-08-29 12:40:00,48.13,48.18,48.12,48.17,46800.0,30.4006,30.4322,30.3943,30.4259,46800.0
2006-08-29 12:45:00,48.18,48.2,48.14,48.15,75900.0,30.4322,30.4449,30.407,30.4133,75900.0
2006-08-29 12:50:00,48.14,48.24,48.12,48.22,41400.0,30.407,30.4701,30.3943,30.4575,41400.0
2006-08-29 12:55:00,48.21,48.25,48.14,48.15,43700.0,30.4512,30.4764,30.407,30.4133,43700.0
2006-08-29 13:00:00,48.15,48.19,48.14,48.19,39600.0,30.4133,30.4385,30.407,30.4385,39600.0
2006-08-29 13:05:00,48.18,48.21,48.16,48.19,24700.0,30.4322,30.4512,30.4196,30.4385,24700.0
2006-08-29 13:10:00,48.19,48.26,48.18,48.24,57400.0,30.4385,30.4827,30.4322,30.4701,57400.0
2006-08-29 13:15:00,48.23,48.26,48.17,48.19,36400.0,30.4638,30.4827,30.4259,30.4385,36400.0
2006-08-29 13:20:00,48.18,48.24,48.17,48.24,32100.0,30.4322,30.4701,30.4259,30.4701,32100.0
2006-08-29 13:25:00,48.22,48.26,48.2,48.25,46300.0,30.4575,30.4827,30.4449,30.4764,46300.0
2006-08-29 13:30:00,48.26,48.27,48.21,48.25,62900.0,30.4827,30.4891,30.4512,30.4764,62900.0
2006-08-29 13:35:00,48.25,48.26,48.24,48.26,23800.0,30.4764,30.4827,30.4701,30.4827,23800.0
2006-08-29 13:40:00,48.26,48.27,48.24,48.26,69100.0,30.4827,30.4891,30.4701,30.4827,69100.0
2006-08-29 13:45:00,48.25,48.27,48.24,48.25,28000.0,30.4764,30.4891,30.4701,30.4764,28000.0
2006-08-29 13:50:00,48.25,48.27,48.23,48.23,23000.0,30.4764,30.4891,30.4638,30.4638,23000.0
2006-08-29 13:55:00,48.24,48.28,48.23,48.26,15900.0,30.4701,30.4954,30.4638,30.4827,15900.0
2006-08-29 14:00:00,48.24,48.28,48.16,48.27,60900.0,30.4701,30.4954,30.4196,30.4891,60900.0
2006-08-29 14:05:00,48.27,48.34,48.26,48.31,44800.0,30.4891,30.5333,30.4827,30.5143,44800.0
2006-08-29 14:10:00,48.32,48.4,48.25,48.35,31900.0,30.5206,30.5712,30.4764,30.5396,31900.0
2006-08-29 14:15:00,48.36,48.4,48.29,48.29,44800.0,30.5459,30.5712,30.5017,30.5017,44800.0
2006-08-29 14:20:00,48.31,48.35,48.23,48.23,30300.0,30.5143,30.5396,30.4638,30.4638,30300.0
2006-08-29 14:25:00,48.23,48.25,48.18,48.23,31300.0,30.4638,30.4764,30.4322,30.4638,31300.0
2006-08-29 14:30:00,48.24,48.33,48.23,48.3,36500.0,30.4701,30.527,30.4638,30.508,36500.0
2006-08-29 14:35:00,48.28,48.47,48.26,48.46,80000.0,30.4954,30.6154,30.4827,30.6091,80000.0
2006-08-29 14:40:00,48.45,48.5,48.38,48.41,42700.0,30.6028,30.6343,30.5585,30.5775,42700.0
2006-08-29 14:45:00,48.4,48.46,48.39,48.44,28600.0,30.5712,30.6091,30.5649,30.5964,28600.0
2006-08-29 14:50:00,48.42,48.51,48.42,48.45,44800.0,30.5838,30.6407,30.5838,30.6028,44800.0
2006-08-29 14:55:00,48.41,48.53,48.41,48.46,74500.0,30.5775,30.6533,30.5775,30.6091,74500.0
2006-08-29 15:00:00,48.46,48.5,48.43,48.46,118900.0,30.6091,30.6343,30.5901,30.6091,118900.0
2006-08-29 15:05:00,48.46,48.49,48.45,48.47,60800.0,30.6091,30.628,30.6028,30.6154,60800.0
2006-08-29 15:10:00,48.48,48.49,48.42,48.47,36200.0,30.6217,30.628,30.5838,30.6154,36200.0
2006-08-29 15:15:00,48.47,48.55,48.47,48.54,55000.0,30.6154,30.6659,30.6154,30.6596,55000.0
2006-08-29 15:20:00,48.55,48.63,48.55,48.63,81500.0,30.6659,30.7165,30.6659,30.7165,81500.0
2006-08-29 15:25:00,48.62,48.67,48.58,48.64,45700.0,30.7101,30.7417,30.6849,30.7228,45700.0
2006-08-29 15:30:00,48.64,48.74,48.63,48.73,62900.0,30.7228,30.7859,30.7165,30.7796,62900.0
2006-08-29 15:35:00,48.73,48.75,48.67,48.69,88700.0,30.7796,30.7923,30.7417,30.7544,88700.0
2006-08-29 15:40:00,48.69,48.7,48.64,48.67,77200.0,30.7544,30.7607,30.7228,30.7417,77200.0
2006-08-29 15:45:00,48.67,48.72,48.64,48.67,133500.0,30.7417,30.7733,30.7228,30.7417,133500.0
2006-08-29 15:50:00,48.68,48.71,48.61,48.66,127500.0,30.748,30.767,30.7038,30.7354,127500.0
2006-08-29 15:55:00,48.64,48.68,48.61,48.68,68500.0,30.7228,30.748,30.7038,30.748,68500.0
2006-08-30 09:30:00,48.47,48.5,48.31,48.4,274500.0,30.6154,30.6343,30.5143,30.5712,274500.0
2006-08-30 09:35:00,48.4,48.41,48.04,48.06,211400.0,30.5712,30.5775,30.3438,30.3564,211400.0
2006-08-30 09:40:00,48.05,48.08,48.02,48.08,84400.0,30.3501,30.3691,30.3312,30.3691,84400.0
2006-08-30 09:45:00,48.07,48.33,48.05,48.29,129500.0,30.3627,30.527,30.3501,30.5017,129500.0
2006-08-30 09:50:00,48.25,48.4,48.15,48.34,142000.0,30.4764,30.5712,30.4133,30.5333,142000.0
2006-08-30 09:55:00,48.35,48.43,48.27,48.34,98200.0,30.5396,30.5901,30.4891,30.5333,98200.0
2006-08-30 10:00:00,48.34,48.43,48.29,48.43,54300.0,30.5333,30.5901,30.5017,30.5901,54300.0
2006-08-30 10:05:00,48.43,48.55,48.41,48.55,65100.0,30.5901,30.6659,30.5775,30.6659,65100.0
2006-08-30 10:10:00,48.55,48.58,48.49,48.49,101100.0,30.6659,30.6849,30.628,30.628,101100.0
2006-08-30 10:15:00,48.5,48.6,48.48,48.57,59700.0,30.6343,30.6975,30.6217,30.6786,59700.0
2006-08-30 10:20:00,48.6,48.9,48.54,48.8,188700.0,30.6975,30.887,30.6596,30.8238,188700.0
2006-08-30 10:25:00,48.8,48.9,48.65,48.68,73400.0,30.8238,30.887,30.7291,30.748,73400.0
2006-08-30 10:30:00,48.69,48.73,48.64,48.67,101200.0,30.7544,30.7796,30.7228,30.7417,101200.0
2006-08-30 10:35:00,48.68,48.8,48.66,48.76,121600.0,30.748,30.8238,30.7354,30.7986,121600.0
2006-08-30 10:40:00,48.74,49.15,48.74,49.15,137900.0,30.7859,31.0449,30.7859,31.0449,137900.0
2006-08-30 10:45:00,49.11,49.22,49.11,49.11,105100.0,31.0196,31.0891,31.0196,31.0196,105100.0
2006-08-30 10:50:00,49.11,49.14,48.96,48.99,58200.0,31.0196,31.0386,30.9249,30.9438,58200.0
2006-08-30 10:55:00,48.98,49.02,48.95,48.96,51500.0,30.9375,30.9628,30.9186,30.9249,51500.0
2006-08-30 11:00:00,48.96,48.98,48.93,48.97,93400.0,30.9249,30.9375,30.9059,30.9312,93400.0
2006-08-30 11:05:00,48.97,48.98,48.8,48.85,94300.0,30.9312,30.9375,30.8238,30.8554,94300.0
2006-08-30 11:10:00,48.84,48.85,48.76,48.76,45200.0,30.8491,30.8554,30.7986,30.7986,45200.0
2006-08-30 11:15:00,48.76,48.76,48.7,48.71,32700.0,30.7986,30.7986,30.7607,30.767,32700.0
2006-08-30 11:20:00,48.71,48.72,48.61,48.62,61400.0,30.767,30.7733,30.7038,30.7101,61400.0
2006-08-30 11:25:00,48.63,48.64,48.51,48.53,68700.0,30.7165,30.7228,30.6407,30.6533,68700.0
2006-08-30 11:30:00,48.54,48.56,48.37,48.42,85500.0,30.6596,30.6722,30.5522,30.5838,85500.0
2006-08-30 11:35:00,48.42,48.45,48.32,48.32,102000.0,30.5838,30.6028,30.5206,30.5206,102000.0
2006-08-30 11:40:00,48.32,48.35,48.28,48.3,18100.0,30.5206,30.5396,30.4954,30.508,18100.0
2006-08-30 11:45:00,48.32,48.36,48.3,48.33,41000.0,30.5206,30.5459,30.508,30.527,41000.0
2006-08-30 11:50:00,48.31,48.35,48.31,48.34,16500.0,30.5143,30.5396,30.5143,30.5333,16500.0
2006-08-30 11:55:00,48.35,48.44,48.33,48.43,50200.0,30.5396,30.5964,30.527,30.5901,50200.0
2006-08-30 12:00:00,48.44,48.51,48.43,48.49,23500.0,30.5964,30.6407,30.5901,30.628,23500.0
2006-08-30 12:05:00,48.49,48.52,48.47,48.51,26300.0,30.628,30.647,30.6154,30.6407,26300.0
2006-08-30 12:10:00,48.51,48.53,48.49,48.5,13900.0,30.6407,30.6533,30.628,30.6343,13900.0
2006-08-30 12:15:00,48.5,48.5,48.42,48.43,12500.0,30.6343,30.6343,30.5838,30.5901,12500.0
2006-08-30 12:20:00,48.44,48.54,48.44,48.53,21900.0,30.5964,30.6596,30.5964,30.6533,21900.0
2006-08-30 12:25:00,48.52,48.63,48.52,48.62,41200.0,30.647,30.7165,30.647,30.7101,41200.0
2006-08-30 12:30:00,48.62,48.67,48.61,48.67,37200.0,30.7101,30.7417,30.7038,30.7417,37200.0
2006-08-30 12:35:00,48.66,48.67,48.6,48.63,23700.0,30.7354,30.7417,30.6975,30.7165,23700.0
2006-08-30 12:40:00,48.63,48.66,48.61,48.61,18100.0,30.7165,30.7354,30.7038,30.7038,18100.0
2006-08-30 12:45:00,48.61,48.64,48.61,48.63,8300.0,30.7038,30.7228,30.7038,30.7165,8300.0
2006-08-30 12:50:00,48.63,48.74,48.63,48.74,18500.0,30.7165,30.7859,30.7165,30.7859,18500.0
2006-08-30 12:55:00,48.74,48.74,48.69,48.71,18600.0,30.7859,30.7859,30.7544,30.767,18600.0
2006-08-30 13:00:00,48.72,48.72,48.68,48.68,23600.0,30.7733,30.7733,30.748,30.748,23600.0
2006-08-30 13:05:00,48.68,48.72,48.67,48.71,19400.0,30.748,30.7733,30.7417,30.767,19400.0
2006-08-30 13:10:00,48.71,48.73,48.66,48.66,14000.0,30.767,30.7796,30.7354,30.7354,14000.0
2006-08-30 13:15:00,48.67,48.67,48.64,48.66,25900.0,30.7417,30.7417,30.7228,30.7354,25900.0
2006-08-30 13:20:00,48.68,48.75,48.67,48.74,18100.0,30.748,30.7923,30.7417,30.7859,18100.0
2006-08-30 13:25:00,48.75,48.78,48.7,48.73,19700.0,30.7923,30.8112,30.7607,30.7796,19700.0
2006-08-30 13:30:00,48.72,48.8,48.72,48.8,24900.0,30.7733,30.8238,30.7733,30.8238,24900.0
2006-08-30 13:35:00,48.79,48.8,48.66,48.73,27900.0,30.8175,30.8238,30.7354,30.7796,27900.0
2006-08-30 13:40:00,48.72,48.72,48.6,48.62,38700.0,30.7733,30.7733,30.6975,30.7101,38700.0
2006-08-30 13:45:00,48.62,48.62,48.58,48.59,13800.0,30.7101,30.7101,30.6849,30.6912,13800.0
2006-08-30 13:50:00,48.58,48.59,48.52,48.53,23500.0,30.6849,30.6912,30.647,30.6533,23500.0
2006-08-30 13:55:00,48.52,48.63,48.52,48.61,25000.0,30.647,30.7165,30.647,30.7038,25000.0
2006-08-30 14:00:00,48.6,48.61,48.6,48.61,42800.0,30.6975,30.7038,30.6975,30.7038,42800.0
2006-08-30 14:05:00,48.6,48.62,48.58,48.59,57200.0,30.6975,30.7101,30.6849,30.6912,57200.0
2006-08-30 14:10:00,48.58,48.59,48.52,48.52,17100.0,30.6849,30.6912,30.647,30.647,17100.0
2006-08-30 14:15:00,48.52,48.58,48.52,48.58,13000.0,30.647,30.6849,30.647,30.6849,13000.0
2006-08-30 14:20:00,48.58,48.59,48.56,48.57,9000.0,30.6849,30.6912,30.6722,30.6786,9000.0
2006-08-30 14:25:00,48.57,48.64,48.57,48.62,32100.0,30.6786,30.7228,30.6786,30.7101,32100.0
2006-08-30 14:30:00,48.61,48.62,48.45,48.46,38600.0,30.7038,30.7101,30.6028,30.6091,38600.0
2006-08-30 14:35:00,48.46,48.46,48.35,48.38,27200.0,30.6091,30.6091,30.5396,30.5585,27200.0
2006-08-30 14:40:00,48.38,48.4,48.31,48.31,56900.0,30.5585,30.5712,30.5143,30.5143,56900.0
2006-08-30 14:45:00,48.33,48.39,48.33,48.38,44000.0,30.527,30.5649,30.527,30.5585,44000.0
2006-08-30 14:50:00,48.38,48.48,48.36,48.48,31000.0,30.5585,30.6217,30.5459,30.6217,31000.0
2006-08-30 14:55:00,48.46,48.52,48.44,48.5,30800.0,30.6091,30.647,30.5964,30.6343,30800.0
2006-08-30 15:00:00,48.51,48.52,48.48,48.48,16100.0,30.6407,30.647,30.6217,30.6217,16100.0
2006-08-30 15:05:00,48.51,48.56,48.51,48.56,24900.0,30.6407,30.6722,30.6407,30.6722,24900.0
2006-08-30 15:10:00,48.56,48.57,48.5,48.53,43300.0,30.6722,30.6786,30.6343,30.6533,43300.0
2006-08-30 15:15:00,48.55,48.55,48.49,48.5,17200.0,30.6659,30.6659,30.628,30.6343,17200.0
2006-08-30 15:20:00,48.49,48.56,48.49,48.56,65900.0,30.628,30.6722,30.628,30.6722,65900.0
2006-08-30 15:25:00,48.56,48.61,48.55,48.61,40400.0,30.6722,30.7038,30.6659,30.7038,40400.0
2006-08-30 15:30:00,48.61,48.65,48.6,48.64,56800.0,30.7038,30.7291,30.6975,30.7228,56800.0
2006-08-30 15:35:00,48.63,48.63,48.51,48.51,26500.0,30.7165,30.7165,30.6407,30.6407,26500.0
2006-08-30 15:40:00,48.5,48.56,48.5,48.55,50900.0,30.6343,30.6722,30.6343,30.6659,50900.0
2006-08-30 15:45:00,48.55,48.62,48.55,48.62,45000.0,30.6659,30.7101,30.6659,30.7101,45000.0
2006-08-30 15:50:00,48.62,48.68,48.6,48.65,71300.0,30.7101,30.748,30.6975,30.7291,71300.0
2006-08-30 15:55:00,48.65,48.68,48.58,48.58,130300.0,30.7291,30.748,30.6849,30.6849,130300.0
2006-08-31 09:30:00,48.33,48.35,48.03,48.04,206200.0,30.527,30.5396,30.3375,30.3438,206200.0
2006-08-31 09:35:00,48.04,48.19,47.91,47.93,162600.0,30.3438,30.4385,30.2617,30.2743,162600.0
2006-08-31 09:40:00,47.93,47.93,47.8,47.85,182200.0,30.2743,30.2743,30.1922,30.2238,182200.0
2006-08-31 09:45:00,47.85,48.03,47.84,47.98,356000.0,30.2238,30.3375,30.2175,30.3059,356000.0
2006-08-31 09:50:00,47.98,48.02,47.96,48.0,205300.0,30.3059,30.3312,30.2933,30.3185,205300.0
2006-08-31 09:55:00,48.01,48.12,47.95,47.95,90500.0,30.3248,30.3943,30.2869,30.2869,90500.0
2006-08-31 10:00:00,47.94,48.0,47.88,47.96,59600.0,30.2806,30.3185,30.2427,30.2933,59600.0
2006-08-31 10:05:00,47.96,47.96,47.79,47.83,95500.0,30.2933,30.2933,30.1859,30.2111,95500.0
2006-08-31 10:10:00,47.82,47.87,47.78,47.78,68700.0,30.2048,30.2364,30.1796,30.1796,68700.0
2006-08-31 10:15:00,47.78,47.78,47.6,47.63,103600.0,30.1796,30.1796,30.0659,30.0848,103600.0
2006-08-31 10:20:00,47.64,47.69,47.6,47.69,39200.0,30.0911,30.1227,30.0659,30.1227,39200.0
2006-08-31 10:25:00,47.69,47.82,47.69,47.8,59800.0,30.1227,30.2048,30.1227,30.1922,59800.0
2006-08-31 10:30:00,47.81,47.82,47.7,47.72,48000.0,30.1985,30.2048,30.129,30.1417,48000.0
2006-08-31 10:35:00,47.72,47.79,47.72,47.73,27900.0,30.1417,30.1859,30.1417,30.148,27900.0
2006-08-31 10:40:00,47.73,47.77,47.69,47.75,51600.0,30.148,30.1732,30.1227,30.1606,51600.0
2006-08-31 10:45:00,47.74,47.77,47.74,47.75,22100.0,30.1543,30.1732,30.1543,30.1606,22100.0
2006-08-31 10:50:00,47.75,47.89,47.73,47.76,103500.0,30.1606,30.249,30.148,30.1669,103500.0
2006-08-31 10:55:00,47.76,47.85,47.76,47.78,45300.0,30.1669,30.2238,30.1669,30.1796,45300.0
2006-08-31 11:00:00,47.78,47.86,47.77,47.85,50100.0,30.1796,30.2301,30.1732,30.2238,50100.0
2006-08-31 11:05:00,47.83,47.83,47.72,47.76,115700.0,30.2111,30.2111,30.1417,30.1669,115700.0
2006-08-31 11:10:00,47.76,47.78,47.74,47.75,31500.0,30.1669,30.1796,30.1543,30.1606,31500.0
2006-08-31 11:15:00,47.75,47.81,47.73,47.74,84800.0,30.1606,30.1985,30.148,30.1543,84800.0
2006-08-31 11:20:00,47.74,47.82,47.72,47.78,113600.0,30.1543,30.2048,30.1417,30.1796,113600.0
2006-08-31 11:25:00,47.78,47.78,47.67,47.68,99500.0,30.1796,30.1796,30.1101,30.1164,99500.0
2006-08-31 11:30:00,47.67,47.78,47.66,47.71,57100.0,30.1101,30.1796,30.1038,30.1353,57100.0
2006-08-31 11:35:00,47.71,47.75,47.7,47.72,46100.0,30.1353,30.1606,30.129,30.1417,46100.0
2006-08-31 11:40:00,47.72,47.78,47.72,47.77,49100.0,30.1417,30.1796,30.1417,30.1732,49100.0
2006-08-31 11:45:00,47.76,47.8,47.75,47.78,42100.0,30.1669,30.1922,30.1606,30.1796,42100.0
2006-08-31 11:50:00,47.79,47.84,47.78,47.84,20000.0,30.1859,30.2175,30.1796,30.2175,20000.0
2006-08-31 11:55:00,47.85,47.91,47.8,47.83,38600.0,30.2238,30.2617,30.1922,30.2111,38600.0
2006-08-31 12:00:00,47.83,47.87,47.81,47.87,37000.0,30.2111,30.2364,30.1985,30.2364,37000.0
2006-08-31 12:05:00,47.89,47.89,47.81,47.82,35500.0,30.249,30.249,30.1985,30.2048,35500.0
2006-08-31 12:10:00,47.82,47.9,47.82,47.88,26500.0,30.2048,30.2554,30.2048,30.2427,26500.0
2006-08-31 12:15:00,47.88,47.9,47.8,47.8,16700.0,30.2427,30.2554,30.1922,30.1922,16700.0
2006-08-31 12:20:00,47.8,47.81,47.75,47.8,34800.0,30.1922,30.1985,30.1606,30.1922,34800.0
2006-08-31 12:25:00,47.8,47.89,47.8,47.89,31600.0,30.1922,30.249,30.1922,30.249,31600.0
2006-08-31 12:30:00,47.89,47.94,47.88,47.93,22800.0,30.249,30.2806,30.2427,30.2743,22800.0
2006-08-31 12:35:00,47.93,48.03,47.92,48.01,27500.0,30.2743,30.3375,30.268,30.3248,27500.0
2006-08-31 12:40:00,48.0,48.02,47.99,48.0,52600.0,30.3185,30.3312,30.3122,30.3185,52600.0
2006-08-31 12:45:00,48.01,48.03,48.0,48.02,21700.0,30.3248,30.3375,30.3185,30.3312,21700.0
2006-08-31 12:50:00,48.02,48.08,48.01,48.06,36800.0,30.3312,30.3691,30.3248,30.3564,36800.0
2006-08-31 12:55:00,48.06,48.07,47.99,48.0,23900.0,30.3564,30.3627,30.3122,30.3185,23900.0
2006-08-31 13:00:00,48.0,48.01,47.96,47.97,28500.0,30.3185,30.3248,30.2933,30.2996,28500.0
2006-08-31 13:05:00,47.97,48.01,47.93,48.0,41800.0,30.2996,30.3248,30.2743,30.3185,41800.0
2006-08-31 13:10:00,47.99,48.03,47.98,48.03,58700.0,30.3122,30.3375,30.3059,30.3375,58700.0
2006-08-31 13:15:00,48.01,48.02,47.98,47.98,4700.0,30.3248,30.3312,30.3059,30.3059,4700.0
2006-08-31 13:20:00,47.99,48.04,47.96,47.96,19200.0,30.3122,30.3438,30.2933,30.2933,19200.0
2006-08-31 13:25:00,47.96,48.0,47.96,47.98,37100.0,30.2933,30.3185,30.2933,30.3059,37100.0
2006-08-31 13:30:00,47.99,48.01,47.98,47.99,9600.0,30.3122,30.3248,30.3059,30.3122,9600.0
2006-08-31 13:35:00,47.99,48.0,47.97,48.0,20500.0,30.3122,30.3185,30.2996,30.3185,20500.0
2006-08-31 13:40:00,48.0,48.0,47.94,47.96,25500.0,30.3185,30.3185,30.2806,30.2933,25500.0
2006-08-31 13:45:00,47.96,47.99,47.95,47.99,13400.0,30.2933,30.3122,30.2869,30.3122,13400.0
2006-08-31 13:50:00,48.0,48.02,47.99,48.02,33700.0,30.3185,30.3312,30.3122,30.3312,33700.0
2006-08-31 13:55:00,48.02,48.04,48.01,48.01,26200.0,30.3312,30.3438,30.3248,30.3248,26200.0
2006-08-31 14:00:00,48.01,48.19,48.0,48.16,54500.0,30.3248,30.4385,30.3185,30.4196,54500.0
2006-08-31 14:05:00,48.16,48.17,48.06,48.08,19100.0,30.4196,30.4259,30.3564,30.3691,19100.0
2006-08-31 14:10:00,48.08,48.08,48.06,48.08,23500.0,30.3691,30.3691,30.3564,30.3691,23500.0
2006-08-31 14:15:00,48.07,48.14,48.07,48.14,16000.0,30.3627,30.407,30.3627,30.407,16000.0
2006-08-31 14:20:00,48.14,48.18,48.13,48.17,17300.0,30.407,30.4322,30.4006,30.4259,17300.0
2006-08-31 14:25:00,48.17,48.21,48.17,48.19,20500.0,30.4259,30.4512,30.4259,30.4385,20500.0
2006-08-31 14:30:00,48.2,48.27,48.18,48.26,47100.0,30.4449,30.4891,30.4322,30.4827,47100.0
2006-08-31 14:35:00,48.26,48.4,48.26,48.4,62600.0,30.4827,30.5712,30.4827,30.5712,62600.0
2006-08-31 14:40:00,48.39,48.42,48.36,48.39,73500.0,30.5649,30.5838,30.5459,30.5649,73500.0
2006-08-31 14:45:00,48.37,48.54,48.35,48.54,82900.0,30.5522,30.6596,30.5396,30.6596,82900.0
2006-08-31 14:50:00,48.53,48.59,48.53,48.55,97500.0,30.6533,30.6912,30.6533,30.6659,97500.0
2006-08-31 14:55:00,48.55,48.55,48.46,48.46,123200.0,30.6659,30.6659,30.6091,30.6091,123200.0
2006-08-31 15:00:00,48.46,48.47,48.42,48.44,37500.0,30.6091,30.6154,30.5838,30.5964,37500.0
2006-08-31 15:05:00,48.43,48.51,48.43,48.5,86600.0,30.5901,30.6407,30.5901,30.6343,86600.0
2006-08-31 15:10:00,48.49,48.63,48.49,48.6,83000.0,30.628,30.7165,30.628,30.6975,83000.0
2006-08-31 15:15:00,48.6,48.6,48.52,48.52,22900.0,30.6975,30.6975,30.647,30.647,22900.0
2006-08-31 15:20:00,48.52,48.57,48.51,48.55,52900.0,30.647,30.6786,30.6407,30.6659,52900.0
2006-08-31 15:25:00,48.55,48.58,48.49,48.49,71700.0,30.6659,30.6849,30.628,30.628,71700.0
2006-08-31 15:30:00,48.49,48.65,48.48,48.65,114400.0,30.628,30.7291,30.6217,30.7291,114400.0
2006-08-31 15:35:00,48.65,48.7,48.56,48.59,108400.0,30.7291,30.7607,30.6722,30.6912,108400.0
2006-08-31 15:40:00,48.58,48.61,48.51,48.53,70600.0,30.6849,30.7038,30.6407,30.6533,70600.0
2006-08-31 15:45:00,48.5,48.55,48.48,48.55,80400.0,30.6343,30.6659,30.6217,30.6659,80400.0
2006-08-31 15:50:00,48.55,48.56,48.39,48.39,101900.0,30.6659,30.6722,30.5649,30.5649,101900.0
2006-08-31 15:55:00,48.38,48.49,48.38,48.4,177800.0,30.5585,30.628,30.5585,30.5712,177800.0
2006-09-01 09:30:00,48.95,49.2,48.89,49.12,187700.0,30.9186,31.0765,30.8807,31.026,187700.0
2006-09-01 09:35:00,49.12,49.2,49.08,49.12,66400.0,31.026,31.0765,31.0007,31.026,66400.0
2006-09-01 09:40:00,49.11,49.23,49.11,49.15,119300.0,31.0196,31.0954,31.0196,31.0449,119300.0
2006-09-01 09:45:00,49.12,49.18,49.1,49.11,74000.0,31.026,31.0639,31.0133,31.0196,74000.0
2006-09-01 09:50:00,49.11,49.11,48.98,49.02,54100.0,31.0196,31.0196,30.9375,30.9628,54100.0
2006-09-01 09:55:00,49.01,49.15,48.97,49.07,56500.0,30.9565,31.0449,30.9312,30.9944,56500.0
2006-09-01 10:00:00,49.06,49.15,49.03,49.05,94900.0,30.9881,31.0449,30.9691,30.9817,94900.0
2006-09-01 10:05:00,49.03,49.06,48.91,48.95,55900.0,30.9691,30.9881,30.8933,30.9186,55900.0
2006-09-01 10:10:00,48.95,49.0,48.75,48.85,84700.0,30.9186,30.9502,30.7923,30.8554,84700.0
2006-09-01 10:15:00,48.86,48.91,48.71,48.73,46200.0,30.8617,30.8933,30.767,30.7796,46200.0
2006-09-01 10:20:00,48.73,48.75,48.6,48.6,20300.0,30.7796,30.7923,30.6975,30.6975,20300.0
2006-09-01 10:25:00,48.61,48.62,48.46,48.46,33200.0,30.7038,30.7101,30.6091,30.6091,33200.0
2006-09-01 10:30:00,48.46,48.55,48.45,48.55,54000.0,30.6091,30.6659,30.6028,30.6659,54000.0
2006-09-01 10:35:00,48.54,48.66,48.49,48.66,59100.0,30.6596,30.7354,30.628,30.7354,59100.0
2006-09-01 10:40:00,48.65,48.67,48.62,48.64,13300.0,30.7291,30.7417,30.7101,30.7228,13300.0
2006-09-01 10:45:00,48.65,48.74,48.63,48.74,28100.0,30.7291,30.7859,30.7165,30.7859,28100.0
2006-09-01 10:50:00,48.75,48.81,48.71,48.75,60000.0,30.7923,30.8301,30.767,30.7923,60000.0
2006-09-01 10:55:00,48.74,48.75,48.63,48.63,20200.0,30.7859,30.7923,30.7165,30.7165,20200.0
2006-09-01 11:00:00,48.64,48.71,48.63,48.69,33100.0,30.7228,30.767,30.7165,30.7544,33100.0
2006-09-01 11:05:00,48.69,48.7,48.65,48.7,30400.0,30.7544,30.7607,30.7291,30.7607,30400.0
2006-09-01 11:10:00,48.7,48.75,48.68,48.72,18900.0,30.7607,30.7923,30.748,30.7733,18900.0
2006-09-01 11:15:00,48.77,48.77,48.71,48.71,37300.0,30.8049,30.8049,30.767,30.767,37300.0
2006-09-01 11:20:00,48.68,48.77,48.68,48.74,27500.0,30.748,30.8049,30.748,30.7859,27500.0
2006-09-01 11:25:00,48.74,48.79,48.74,48.76,12000.0,30.7859,30.8175,30.7859,30.7986,12000.0
2006-09-01 11:30:00,48.76,48.78,48.69,48.69,39200.0,30.7986,30.8112,30.7544,30.7544,39200.0
2006-09-01 11:35:00,48.69,48.71,48.55,48.56,50300.0,30.7544,30.767,30.6659,30.6722,50300.0
2006-09-01 11:40:00,48.55,48.62,48.55,48.6,35300.0,30.6659,30.7101,30.6659,30.6975,35300.0
2006-09-01 11:45:00,48.59,48.63,48.57,48.63,14100.0,30.6912,30.7165,30.6786,30.7165,14100.0
2006-09-01 11:50:00,48.63,48.7,48.63,48.67,25400.0,30.7165,30.7607,30.7165,30.7417,25400.0
2006-09-01 11:55:00,48.67,48.68,48.62,48.68,28100.0,30.7417,30.748,30.7101,30.748,28100.0
2006-09-01 12:00:00,48.66,48.7,48.64,48.68,26200.0,30.7354,30.7607,30.7228,30.748,26200.0
2006-09-01 12:05:00,48.67,48.67,48.59,48.59,15600.0,30.7417,30.7417,30.6912,30.6912,15600.0
2006-09-01 12:10:00,48.58,48.58,48.49,48.5,48600.0,30.6849,30.6849,30.628,30.6343,48600.0
2006-09-01 12:15:00,48.5,48.62,48.48,48.6,41500.0,30.6343,30.7101,30.6217,30.6975,41500.0
2006-09-01 12:20:00,48.6,48.74,48.59,48.74,34800.0,30.6975,30.7859,30.6912,30.7859,34800.0
2006-09-01 12:25:00,48.75,48.85,48.75,48.85,26500.0,30.7923,30.8554,30.7923,30.8554,26500.0
2006-09-01 12:30:00,48.83,48.88,48.81,48.88,26000.0,30.8428,30.8744,30.8301,30.8744,26000.0
2006-09-01 12:35:00,48.88,48.88,48.82,48.87,18000.0,30.8744,30.8744,30.8365,30.868,18000.0
2006-09-01 12:40:00,48.88,48.9,48.85,48.89,15600.0,30.8744,30.887,30.8554,30.8807,15600.0
2006-09-01 12:45:00,48.89,48.9,48.88,48.9,12000.0,30.8807,30.887,30.8744,30.887,12000.0
2006-09-01 12:50:00,48.89,48.9,48.89,48.89,12400.0,30.8807,30.887,30.8807,30.8807,12400.0
2006-09-01 12:55:00,48.9,48.97,48.88,48.97,33900.0,30.887,30.9312,30.8744,30.9312,33900.0
2006-09-01 13:00:00,48.97,49.03,48.96,49.01,32800.0,30.9312,30.9691,30.9249,30.9565,32800.0
2006-09-01 13:05:00,49.02,49.08,49.0,49.02,53800.0,30.9628,31.0007,30.9502,30.9628,53800.0
2006-09-01 13:10:00,49.02,49.02,48.98,48.98,19900.0,30.9628,30.9628,30.9375,30.9375,19900.0
2006-09-01 13:15:00,48.99,48.99,48.91,48.94,15500.0,30.9438,30.9438,30.8933,30.9123,15500.0
2006-09-01 13:20:00,48.94,48.99,48.94,48.99,14800.0,30.9123,30.9438,30.9123,30.9438,14800.0
2006-09-01 13:25:00,48.99,49.03,48.98,49.02,35500.0,30.9438,30.9691,30.9375,30.9628,35500.0
2006-09-01 13:30:00,49.02,49.05,49.01,49.04,21300.0,30.9628,30.9817,30.9565,30.9754,21300.0
2006-09-01 13:35:00,49.04,49.07,49.03,49.06,16900.0,30.9754,30.9944,30.9691,30.9881,16900.0
2006-09-01 13:40:00,49.06,49.07,49.05,49.07,28100.0,30.9881,30.9944,30.9817,30.9944,28100.0
2006-09-01 13:45:00,49.07,49.1,49.04,49.07,46500.0,30.9944,31.0133,30.9754,30.9944,46500.0
2006-09-01 13:50:00,49.07,49.11,49.07,49.11,34800.0,30.9944,31.0196,30.9944,31.0196,34800.0
2006-09-01 13:55:00,49.12,49.13,49.1,49.12,13000.0,31.026,31.0323,31.0133,31.026,13000.0
2006-09-01 14:00:00,49.12,49.15,49.05,49.05,36900.0,31.026,31.0449,30.9817,30.9817,36900.0
2006-09-01 14:05:00,49.06,49.07,49.03,49.05,20700.0,30.9881,30.9944,30.9691,30.9817,20700.0
2006-09-01 14:10:00,49.05,49.11,49.04,49.1,24300.0,30.9817,31.0196,30.9754,31.0133,24300.0
2006-09-01 14:15:00,49.09,49.16,49.0,49.15,59600.0,31.007,31.0512,30.9502,31.0449,59600.0
2006-09-01 14:20:00,49.15,49.18,49.15,49.15,29700.0,31.0449,31.0639,31.0449,31.0449,29700.0
2006-09-01 14:25:00,49.15,49.18,49.14,49.14,26400.0,31.0449,31.0639,31.0386,31.0386,26400.0
2006-09-01 14:30:00,49.15,49.18,49.15,49.16,66400.0,31.0449,31.0639,31.0449,31.0512,66400.0
2006-09-01 14:35:00,49.17,49.18,49.14,49.17,60800.0,31.0575,31.0639,31.0386,31.0575,60800.0
2006-09-01 14:40:00,49.17,49.19,49.15,49.18,44100.0,31.0575,31.0702,31.0449,31.0639,44100.0
2006-09-01 14:45:00,49.18,49.2,49.18,49.2,44800.0,31.0639,31.0765,31.0639,31.0765,44800.0
2006-09-01 14:50:00,49.2,49.21,49.18,49.18,28800.0,31.0765,31.0828,31.0639,31.0639,28800.0
2006-09-01 14:55:00,49.19,49.2,49.0,49.18,70300.0,31.0702,31.0765,30.9502,31.0639,70300.0
2006-09-01 15:00:00,49.19,49.2,49.18,49.18,23100.0,31.0702,31.0765,31.0639,31.0639,23100.0
2006-09-01 15:05:00,49.18,49.2,49.1,49.15,36500.0,31.0639,31.0765,31.0133,31.0449,36500.0
2006-09-01 15:10:00,49.14,49.16,49.09,49.13,30500.0,31.0386,31.0512,31.007,31.0323,30500.0
2006-09-01 15:15:00,49.12,49.13,49.09,49.09,20500.0,31.026,31.0323,31.007,31.007,20500.0
2006-09-01 15:20:00,49.09,49.11,49.05,49.05,30800.0,31.007,31.0196,30.9817,30.9817,30800.0
2006-09-01 15:25:00,49.07,49.12,49.06,49.11,34600.0,30.9944,31.026,30.9881,31.0196,34600.0
2006-09-01 15:30:00,49.11,49.12,49.07,49.08,47000.0,31.0196,31.026,30.9944,31.0007,47000.0
2006-09-01 15:35:00,49.06,49.06,48.98,48.98,42000.0,30.9881,30.9881,30.9375,30.9375,42000.0
2006-09-01 15:40:00,48.98,48.98,48.95,48.95,41700.0,30.9375,30.9375,30.9186,30.9186,41700.0
2006-09-01 15:45:00,48.96,49.0,48.95,48.97,32100.0,30.9249,30.9502,30.9186,30.9312,32100.0
2006-09-01 15:50:00,48.97,49.0,48.94,48.97,52900.0,30.9312,30.9502,30.9123,30.9312,52900.0
2006-09-01 15:55:00,48.97,48.99,48.94,48.95,91500.0,30.9312,30.9438,30.9123,30.9186,91500.0
2006-09-05 09:30:00,49.2,49.26,48.95,49.22,87600.0,31.0765,31.1144,30.9186,31.0891,87600.0
2006-09-05 09:35:00,49.23,49.26,49.11,49.18,120700.0,31.0954,31.1144,31.0196,31.0639,120700.0
2006-09-05 09:40:00,49.17,49.26,49.05,49.26,55200.0,31.0575,31.1144,30.9817,31.1144,55200.0
2006-09-05 09:45:00,49.25,49.43,49.25,49.31,77200.0,31.1081,31.2218,31.1081,31.146,77200.0
2006-09-05 09:50:00,49.31,49.37,49.27,49.3,37500.0,31.146,31.1839,31.1207,31.1397,37500.0
2006-09-05 09:55:00,49.3,49.31,49.24,49.3,32000.0,31.1397,31.146,31.1018,31.1397,32000.0
2006-09-05 10:00:00,49.3,49.47,49.28,49.46,47800.0,31.1397,31.247,31.127,31.2407,47800.0
2006-09-05 10:05:00,49.44,49.5,49.42,49.43,59500.0,31.2281,31.266,31.2154,31.2218,59500.0
2006-09-05 10:10:00,49.44,49.52,49.4,49.41,83500.0,31.2281,31.2786,31.2028,31.2091,83500.0
2006-09-05 10:15:00,49.4,49.42,49.24,49.29,106400.0,31.2028,31.2154,31.1018,31.1333,106400.0
2006-09-05 10:20:00,49.31,49.41,49.31,49.34,52800.0,31.146,31.2091,31.146,31.1649,52800.0
2006-09-05 10:25:00,49.34,49.34,49.22,49.27,29500.0,31.1649,31.1649,31.0891,31.1207,29500.0
2006-09-05 10:30:00,49.27,49.31,49.2,49.22,43200.0,31.1207,31.146,31.0765,31.0891,43200.0
2006-09-05 10:35:00,49.24,49.3,49.24,49.27,50200.0,31.1018,31.1397,31.1018,31.1207,50200.0
2006-09-05 10:40:00,49.28,49.28,49.19,49.21,37800.0,31.127,31.127,31.0702,31.0828,37800.0
2006-09-05 10:45:00,49.21,49.24,49.17,49.19,24600.0,31.0828,31.1018,31.0575,31.0702,24600.0
2006-09-05 10:50:00,49.18,49.21,49.16,49.16,10500.0,31.0639,31.0828,31.0512,31.0512,10500.0
2006-09-05 10:55:00,49.18,49.19,49.11,49.13,29800.0,31.0639,31.0702,31.0196,31.0323,29800.0
2006-09-05 11:00:00,49.12,49.12,49.07,49.1,20900.0,31.026,31.026,30.9944,31.0133,20900.0
2006-09-05 11:05:00,49.1,49.1,49.0,49.04,36400.0,31.0133,31.0133,30.9502,30.9754,36400.0
2006-09-05 11:10:00,49.04,49.04,49.01,49.03,17600.0,30.9754,30.9754,30.9565,30.9691,17600.0
2006-09-05 11:15:00,49.03,49.05,49.0,49.05,92800.0,30.9691,30.9817,30.9502,30.9817,92800.0
2006-09-05 11:20:00,49.05,49.08,49.04,49.07,17100.0,30.9817,31.0007,30.9754,30.9944,17100.0
2006-09-05 11:25:00,49.07,49.09,49.06,49.09,17400.0,30.9944,31.007,30.9881,31.007,17400.0
2006-09-05 11:30:00,49.1,49.15,49.08,49.15,38500.0,31.0133,31.0449,31.0007,31.0449,38500.0
2006-09-05 11:35:00,49.14,49.18,49.12,49.17,25600.0,31.0386,31.0639,31.026,31.0575,25600.0
2006-09-05 11:40:00,49.18,49.2,49.16,49.18,14700.0,31.0639,31.0765,31.0512,31.0639,14700.0
2006-09-05 11:45:00,49.19,49.22,49.18,49.21,20700.0,31.0702,31.0891,31.0639,31.0828,20700.0
2006-09-05 11:50:00,49.2,49.22,49.15,49.19,125300.0,31.0765,31.0891,31.0449,31.0702,125300.0
2006-09-05 11:55:00,49.18,49.18,49.1,49.11,34700.0,31.0639,31.0639,31.0133,31.0196,34700.0
2006-09-05 12:00:00,49.12,49.12,49.01,49.05,22500.0,31.026,31.026,30.9565,30.9817,22500.0
2006-09-05 12:05:00,49.04,49.07,49.0,49.04,40000.0,30.9754,30.9944,30.9502,30.9754,40000.0
2006-09-05 12:10:00,49.05,49.05,49.01,49.05,20500.0,30.9817,30.9817,30.9565,30.9817,20500.0
2006-09-05 12:15:00,49.05,49.12,49.04,49.11,21400.0,30.9817,31.026,30.9754,31.0196,21400.0
2006-09-05 12:20:00,49.11,49.16,49.09,49.16,15700.0,31.0196,31.0512,31.007,31.0512,15700.0
2006-09-05 12:25:00,49.16,49.19,49.15,49.15,14800.0,31.0512,31.0702,31.0449,31.0449,14800.0
2006-09-05 12:30:00,49.14,49.15,49.13,49.14,8900.0,31.0386,31.0449,31.0323,31.0386,8900.0
2006-09-05 12:35:00,49.15,49.16,49.11,49.11,13700.0,31.0449,31.0512,31.0196,31.0196,13700.0
2006-09-05 12:40:00,49.12,49.12,49.09,49.1,10100.0,31.026,31.026,31.007,31.0133,10100.0
2006-09-05 12:45:00,49.11,49.11,49.07,49.09,8400.0,31.0196,31.0196,30.9944,31.007,8400.0
2006-09-05 12:50:00,49.09,49.1,49.08,49.1,16000.0,31.007,31.0133,31.0007,31.0133,16000.0
2006-09-05 12:55:00,49.08,49.1,49.01,49.01,23000.0,31.0007,31.0133,30.9565,30.9565,23000.0
2006-09-05 13:00:00,49.01,49.03,48.99,49.0,31600.0,30.9565,30.9691,30.9438,30.9502,31600.0
2006-09-05 13:05:00,49.0,49.01,48.92,48.96,29700.0,30.9502,30.9565,30.8996,30.9249,29700.0
2006-09-05 13:10:00,48.96,48.98,48.94,48.98,18000.0,30.9249,30.9375,30.9123,30.9375,18000.0
2006-09-05 13:15:00,48.97,49.01,48.97,49.01,16200.0,30.9312,30.9565,30.9312,30.9565,16200.0
2006-09-05 13:20:00,49.01,49.03,48.98,49.0,10400.0,30.9565,30.9691,30.9375,30.9502,10400.0
2006-09-05 13:25:00,48.97,48.99,48.95,48.98,11900.0,30.9312,30.9438,30.9186,30.9375,11900.0
2006-09-05 13:30:00,48.96,48.98,48.95,48.95,74000.0,30.9249,30.9375,30.9186,30.9186,74000.0
2006-09-05 13:35:00,48.95,48.98,48.89,48.95,35400.0,30.9186,30.9375,30.8807,30.9186,35400.0
2006-09-05 13:40:00,48.95,49.02,48.94,49.0,17300.0,30.9186,30.9628,30.9123,30.9502,17300.0
2006-09-05 13:45:00,48.99,49.01,48.98,48.98,20900.0,30.9438,30.9565,30.9375,30.9375,20900.0
2006-09-05 13:50:00,48.99,49.01,48.96,49.0,53700.0,30.9438,30.9565,30.9249,30.9502,53700.0
2006-09-05 13:55:00,49.0,49.01,48.99,49.0,32100.0,30.9502,30.9565,30.9438,30.9502,32100.0
2006-09-05 14:00:00,49.01,49.02,49.0,49.0,32600.0,30.9565,30.9628,30.9502,30.9502,32600.0
2006-09-05 14:05:00,49.0,49.04,49.0,49.03,42600.0,30.9502,30.9754,30.9502,30.9691,42600.0
2006-09-05 14:10:00,49.03,49.08,49.02,49.08,27400.0,30.9691,31.0007,30.9628,31.0007,27400.0
2006-09-05 14:15:00,49.07,49.15,49.06,49.15,35300.0,30.9944,31.0449,30.9881,31.0449,35300.0
2006-09-05 14:20:00,49.17,49.18,49.12,49.14,38500.0,31.0575,31.0639,31.026,31.0386,38500.0
2006-09-05 14:25:00,49.14,49.14,49.07,49.11,28800.0,31.0386,31.0386,30.9944,31.0196,28800.0
2006-09-05 14:30:00,49.12,49.12,49.08,49.1,16000.0,31.026,31.026,31.0007,31.0133,16000.0
2006-09-05 14:35:00,49.1,49.12,49.07,49.1,15700.0,31.0133,31.026,30.9944,31.0133,15700.0
2006-09-05 14:40:00,49.1,49.17,49.08,49.14,19400.0,31.0133,31.0575,31.0007,31.0386,19400.0
2006-09-05 14:45:00,49.13,49.14,49.08,49.1,12000.0,31.0323,31.0386,31.0007,31.0133,12000.0
2006-09-05 14:50:00,49.12,49.15,49.11,49.11,12300.0,31.026,31.0449,31.0196,31.0196,12300.0
2006-09-05 14:55:00,49.1,49.14,49.1,49.12,20000.0,31.0133,31.0386,31.0133,31.026,20000.0
2006-09-05 15:00:00,49.12,49.13,49.08,49.11,31000.0,31.026,31.0323,31.0007,31.0196,31000.0
2006-09-05 15:05:00,49.11,49.14,49.1,49.12,25600.0,31.0196,31.0386,31.0133,31.026,25600.0
2006-09-05 15:10:00,49.12,49.13,49.09,49.12,23600.0,31.026,31.0323,31.007,31.026,23600.0
2006-09-05 15:15:00,49.11,49.15,49.11,49.14,28300.0,31.0196,31.0449,31.0196,31.0386,28300.0
2006-09-05 15:20:00,49.15,49.15,49.07,49.12,65700.0,31.0449,31.0449,30.9944,31.026,65700.0
2006-09-05 15:25:00,49.1,49.11,49.08,49.1,25000.0,31.0133,31.0196,31.0007,31.0133,25000.0
2006-09-05 15:30:00,49.1,49.1,49.06,49.1,34300.0,31.0133,31.0133,30.9881,31.0133,34300.0
2006-09-05 15:35:00,49.1,49.1,49.08,49.08,24200.0,31.0133,31.0133,31.0007,31.0007,24200.0
2006-09-05 15:40:00,49.08,49.1,49.05,49.07,32200.0,31.0007,31.0133,30.9817,30.9944,32200.0
2006-09-05 15:45:00,49.07,49.08,49.0,49.02,55500.0,30.9944,31.0007,30.9502,30.9628,55500.0
2006-09-05 15:50:00,49.02,49.02,48.97,48.97,55300.0,30.9628,30.9628,30.9312,30.9312,55300.0
2006-09-05 15:55:00,48.99,49.04,48.97,49.0,86100.0,30.9438,30.9754,30.9312,30.9502,86100.0
2006-09-06 09:30:00,48.81,48.87,48.75,48.76,54600.0,30.8301,30.868,30.7923,30.7986,54600.0
2006-09-06 09:35:00,48.74,48.77,48.7,48.71,26100.0,30.7859,30.8049,30.7607,30.767,26100.0
2006-09-06 09:40:00,48.74,48.75,48.58,48.59,51900.0,30.7859,30.7923,30.6849,30.6912,51900.0
2006-09-06 09:45:00,48.58,48.59,48.38,48.41,43700.0,30.6849,30.6912,30.5585,30.5775,43700.0
2006-09-06 09:50:00,48.39,48.49,48.38,48.44,47400.0,30.5649,30.628,30.5585,30.5964,47400.0
2006-09-06 09:55:00,48.44,48.6,48.44,48.5,30900.0,30.5964,30.6975,30.5964,30.6343,30900.0
2006-09-06 10:00:00,48.5,48.59,48.48,48.54,39300.0,30.6343,30.6912,30.6217,30.6596,39300.0
2006-09-06 10:05:00,48.55,48.56,48.48,48.52,25900.0,30.6659,30.6722,30.6217,30.647,25900.0
2006-09-06 10:10:00,48.51,48.52,48.38,48.38,23900.0,30.6407,30.647,30.5585,30.5585,23900.0
2006-09-06 10:15:00,48.38,48.4,48.33,48.38,39900.0,30.5585,30.5712,30.527,30.5585,39900.0
2006-09-06 10:20:00,48.37,48.39,48.33,48.37,44200.0,30.5522,30.5649,30.527,30.5522,44200.0
2006-09-06 10:25:00,48.36,48.38,48.29,48.29,32900.0,30.5459,30.5585,30.5017,30.5017,32900.0
2006-09-06 10:30:00,48.29,48.29,48.21,48.24,47800.0,30.5017,30.5017,30.4512,30.4701,47800.0
2006-09-06 10:35:00,48.23,48.29,48.23,48.28,53400.0,30.4638,30.5017,30.4638,30.4954,53400.0
2006-09-06 10:40:00,48.28,48.29,48.24,48.27,27200.0,30.4954,30.5017,30.4701,30.4891,27200.0
2006-09-06 10:45:00,48.27,48.32,48.22,48.23,43700.0,30.4891,30.5206,30.4575,30.4638,43700.0
2006-09-06 10:50:00,48.24,48.31,48.23,48.31,34000.0,30.4701,30.5143,30.4638,30.5143,34000.0
2006-09-06 10:55:00,48.3,48.37,48.3,48.33,23300.0,30.508,30.5522,30.508,30.527,23300.0
2006-09-06 11:00:00,48.33,48.38,48.32,48.38,17900.0,30.527,30.5585,30.5206,30.5585,17900.0
2006-09-06 11:05:00,48.38,48.44,48.38,48.43,19000.0,30.5585,30.5964,30.5585,30.5901,19000.0
2006-09-06 11:10:00,48.41,48.43,48.37,48.38,18200.0,30.5775,30.5901,30.5522,30.5585,18200.0
2006-09-06 11:15:00,48.37,48.37,48.34,48.36,17000.0,30.5522,30.5522,30.5333,30.5459,17000.0
2006-09-06 11:20:00,48.38,48.42,48.36,48.4,57600.0,30.5585,30.5838,30.5459,30.5712,57600.0
2006-09-06 11:25:00,48.4,48.45,48.4,48.45,15900.0,30.5712,30.6028,30.5712,30.6028,15900.0
2006-09-06 11:30:00,48.43,48.47,48.4,48.47,60300.0,30.5901,30.6154,30.5712,30.6154,60300.0
2006-09-06 11:35:00,48.48,48.48,48.41,48.41,26200.0,30.6217,30.6217,30.5775,30.5775,26200.0
2006-09-06 11:40:00,48.41,48.41,48.36,48.37,20900.0,30.5775,30.5775,30.5459,30.5522,20900.0
2006-09-06 11:45:00,48.38,48.38,48.22,48.24,92600.0,30.5585,30.5585,30.4575,30.4701,92600.0
2006-09-06 11:50:00,48.24,48.29,48.24,48.27,49700.0,30.4701,30.5017,30.4701,30.4891,49700.0
2006-09-06 11:55:00,48.28,48.34,48.28,48.32,31900.0,30.4954,30.5333,30.4954,30.5206,31900.0
2006-09-06 12:00:00,48.31,48.31,48.26,48.27,32200.0,30.5143,30.5143,30.4827,30.4891,32200.0
2006-09-06 12:05:00,48.26,48.29,48.25,48.28,29000.0,30.4827,30.5017,30.4764,30.4954,29000.0
2006-09-06 12:10:00,48.28,48.28,48.22,48.24,47400.0,30.4954,30.4954,30.4575,30.4701,47400.0
2006-09-06 12:15:00,48.23,48.23,48.19,48.21,56900.0,30.4638,30.4638,30.4385,30.4512,56900.0
2006-09-06 12:20:00,48.2,48.21,48.13,48.13,58700.0,30.4449,30.4512,30.4006,30.4006,58700.0
2006-09-06 12:25:00,48.12,48.15,48.09,48.13,68400.0,30.3943,30.4133,30.3754,30.4006,68400.0
2006-09-06 12:30:00,48.13,48.18,48.13,48.16,28500.0,30.4006,30.4322,30.4006,30.4196,28500.0
2006-09-06 12:35:00,48.16,48.2,48.13,48.13,41000.0,30.4196,30.4449,30.4006,30.4006,41000.0
2006-09-06 12:40:00,48.14,48.18,48.14,48.16,23800.0,30.407,30.4322,30.407,30.4196,23800.0
2006-09-06 12:45:00,48.16,48.19,48.15,48.19,23000.0,30.4196,30.4385,30.4133,30.4385,23000.0
2006-09-06 12:50:00,48.19,48.2,48.18,48.2,12700.0,30.4385,30.4449,30.4322,30.4449,12700.0
2006-09-06 12:55:00,48.2,48.2,48.1,48.1,29500.0,30.4449,30.4449,30.3817,30.3817,29500.0
2006-09-06 13:00:00,48.1,48.14,48.09,48.12,16500.0,30.3817,30.407,30.3754,30.3943,16500.0
2006-09-06 13:05:00,48.11,48.13,48.06,48.11,43300.0,30.388,30.4006,30.3564,30.388,43300.0
2006-09-06 13:10:00,48.11,48.17,48.08,48.17,12600.0,30.388,30.4259,30.3691,30.4259,12600.0
2006-09-06 13:15:00,48.16,48.17,48.13,48.14,8000.0,30.4196,30.4259,30.4006,30.407,8000.0
2006-09-06 13:20:00,48.14,48.16,48.12,48.13,34300.0,30.407,30.4196,30.3943,30.4006,34300.0
2006-09-06 13:25:00,48.13,48.23,48.13,48.22,46900.0,30.4006,30.4638,30.4006,30.4575,46900.0
2006-09-06 13:30:00,48.23,48.27,48.21,48.22,29100.0,30.4638,30.4891,30.4512,30.4575,29100.0
2006-09-06 13:35:00,48.21,48.26,48.21,48.25,20600.0,30.4512,30.4827,30.4512,30.4764,20600.0
2006-09-06 13:40:00,48.24,48.31,48.24,48.31,16900.0,30.4701,30.5143,30.4701,30.5143,16900.0
2006-09-06 13:45:00,48.31,48.31,48.27,48.29,12300.0,30.5143,30.5143,30.4891,30.5017,12300.0
2006-09-06 13:50:00,48.29,48.3,48.27,48.27,23000.0,30.5017,30.508,30.4891,30.4891,23000.0
2006-09-06 13:55:00,48.27,48.3,48.24,48.28,15300.0,30.4891,30.508,30.4701,30.4954,15300.0
2006-09-06 14:00:00,48.28,48.33,48.27,48.28,31600.0,30.4954,30.527,30.4891,30.4954,31600.0
2006-09-06 14:05:00,48.28,48.31,48.25,48.28,17900.0,30.4954,30.5143,30.4764,30.4954,17900.0
2006-09-06 14:10:00,48.28,48.28,48.21,48.23,26100.0,30.4954,30.4954,30.4512,30.4638,26100.0
2006-09-06 14:15:00,48.23,48.28,48.18,48.19,28600.0,30.4638,30.4954,30.4322,30.4385,28600.0
2006-09-06 14:20:00,48.18,48.29,48.18,48.28,20300.0,30.4322,30.5017,30.4322,30.4954,20300.0
2006-09-06 14:25:00,48.3,48.34,48.28,48.34,10800.0,30.508,30.5333,30.4954,30.5333,10800.0
2006-09-06 14:30:00,48.33,48.37,48.3,48.37,15900.0,30.527,30.5522,30.508,30.5522,15900.0
2006-09-06 14:35:00,48.36,48.4,48.32,48.33,17000.0,30.5459,30.5712,30.5206,30.527,17000.0
2006-09-06 14:40:00,48.32,48.33,48.29,48.31,15300.0,30.5206,30.527,30.5017,30.5143,15300.0
2006-09-06 14:45:00,48.32,48.34,48.32,48.32,11800.0,30.5206,30.5333,30.5206,30.5206,11800.0
2006-09-06 14:50:00,48.33,48.36,48.3,48.3,35500.0,30.527,30.5459,30.508,30.508,35500.0
2006-09-06 14:55:00,48.3,48.31,48.25,48.26,26900.0,30.508,30.5143,30.4764,30.4827,26900.0
2006-09-06 15:00:00,48.26,48.26,48.19,48.19,26500.0,30.4827,30.4827,30.4385,30.4385,26500.0
2006-09-06 15:05:00,48.2,48.28,48.16,48.26,52100.0,30.4449,30.4954,30.4196,30.4827,52100.0
2006-09-06 15:10:00,48.26,48.3,48.2,48.28,46800.0,30.4827,30.508,30.4449,30.4954,46800.0
2006-09-06 15:15:00,48.29,48.36,48.29,48.34,18200.0,30.5017,30.5459,30.5017,30.5333,18200.0
2006-09-06 15:20:00,48.33,48.35,48.32,48.33,21900.0,30.527,30.5396,30.5206,30.527,21900.0
2006-09-06 15:25:00,48.34,48.35,48.3,48.31,35700.0,30.5333,30.5396,30.508,30.5143,35700.0
2006-09-06 15:30:00,48.31,48.38,48.29,48.38,44900.0,30.5143,30.5585,30.5017,30.5585,44900.0
2006-09-06 15:35:00,48.38,48.4,48.37,48.39,40400.0,30.5585,30.5712,30.5522,30.5649,40400.0
2006-09-06 15:40:00,48.37,48.4,48.36,48.4,33400.0,30.5522,30.5712,30.5459,30.5712,33400.0
2006-09-06 15:45:00,48.4,48.45,48.37,48.38,34900.0,30.5712,30.6028,30.5522,30.5585,34900.0
2006-09-06 15:50:00,48.37,48.38,48.32,48.35,28800.0,30.5522,30.5585,30.5206,30.5396,28800.0
2006-09-06 15:55:00,48.36,48.39,48.34,48.38,58200.0,30.5459,30.5649,30.5333,30.5585,58200.0
2006-09-07 09:30:00,48.01,48.1,48.01,48.07,84100.0,30.3248,30.3817,30.3248,30.3627,84100.0
2006-09-07 09:35:00,48.08,48.2,48.07,48.1,115300.0,30.3691,30.4449,30.3627,30.3817,115300.0
2006-09-07 09:40:00,48.13,48.14,47.99,47.99,75500.0,30.4006,30.407,30.3122,30.3122,75500.0
2006-09-07 09:45:00,48.01,48.05,47.95,48.03,126300.0,30.3248,30.3501,30.2869,30.3375,126300.0
2006-09-07 09:50:00,48.03,48.11,48.0,48.0,72200.0,30.3375,30.388,30.3185,30.3185,72200.0
2006-09-07 09:55:00,48.0,48.05,47.98,48.02,47500.0,30.3185,30.3501,30.3059,30.3312,47500.0
2006-09-07 10:00:00,48.03,48.03,47.98,48.01,15500.0,30.3375,30.3375,30.3059,30.3248,15500.0
2006-09-07 10:05:00,48.02,48.02,47.98,48.02,18800.0,30.3312,30.3312,30.3059,30.3312,18800.0
2006-09-07 10:10:00,48.02,48.02,47.99,48.0,21500.0,30.3312,30.3312,30.3122,30.3185,21500.0
2006-09-07 10:15:00,48.0,48.05,47.98,48.04,28200.0,30.3185,30.3501,30.3059,30.3438,28200.0
2006-09-07 10:20:00,48.03,48.04,47.98,48.0,20300.0,30.3375,30.3438,30.3059,30.3185,20300.0
2006-09-07 10:25:00,48.01,48.09,47.98,48.09,28900.0,30.3248,30.3754,30.3059,30.3754,28900.0
2006-09-07 10:30:00,48.1,48.23,48.08,48.23,40200.0,30.3817,30.4638,30.3691,30.4638,40200.0
2006-09-07 10:35:00,48.24,48.3,48.21,48.27,40700.0,30.4701,30.508,30.4512,30.4891,40700.0
2006-09-07 10:40:00,48.27,48.27,48.14,48.18,27100.0,30.4891,30.4891,30.407,30.4322,27100.0
2006-09-07 10:45:00,48.18,48.19,48.13,48.13,35000.0,30.4322,30.4385,30.4006,30.4006,35000.0
2006-09-07 10:50:00,48.15,48.19,48.12,48.19,31500.0,30.4133,30.4385,30.3943,30.4385,31500.0
2006-09-07 10:55:00,48.18,48.22,48.17,48.17,15200.0,30.4322,30.4575,30.4259,30.4259,15200.0
2006-09-07 11:00:00,48.17,48.23,48.17,48.2,20400.0,30.4259,30.4638,30.4259,30.4449,20400.0
2006-09-07 11:05:00,48.18,48.2,48.16,48.16,26500.0,30.4322,30.4449,30.4196,30.4196,26500.0
2006-09-07 11:10:00,48.16,48.27,48.15,48.24,20800.0,30.4196,30.4891,30.4133,30.4701,20800.0
2006-09-07 11:15:00,48.24,48.27,48.2,48.24,25400.0,30.4701,30.4891,30.4449,30.4701,25400.0
2006-09-07 11:20:00,48.24,48.24,48.2,48.22,17000.0,30.4701,30.4701,30.4449,30.4575,17000.0
2006-09-07 11:25:00,48.22,48.29,48.22,48.29,17800.0,30.4575,30.5017,30.4575,30.5017,17800.0
2006-09-07 11:30:00,48.29,48.43,48.29,48.42,27800.0,30.5017,30.5901,30.5017,30.5838,27800.0
2006-09-07 11:35:00,48.42,48.42,48.31,48.35,22000.0,30.5838,30.5838,30.5143,30.5396,22000.0
2006-09-07 11:40:00,48.35,48.38,48.32,48.38,27300.0,30.5396,30.5585,30.5206,30.5585,27300.0
2006-09-07 11:45:00,48.38,48.49,48.38,48.49,28000.0,30.5585,30.628,30.5585,30.628,28000.0
2006-09-07 11:50:00,48.48,48.53,48.48,48.49,25200.0,30.6217,30.6533,30.6217,30.628,25200.0
2006-09-07 11:55:00,48.48,48.57,48.48,48.56,26400.0,30.6217,30.6786,30.6217,30.6722,26400.0
2006-09-07 12:00:00,48.56,48.69,48.55,48.69,58100.0,30.6722,30.7544,30.6659,30.7544,58100.0
2006-09-07 12:05:00,48.65,48.72,48.65,48.65,44400.0,30.7291,30.7733,30.7291,30.7291,44400.0
2006-09-07 12:10:00,48.66,48.67,48.63,48.64,17600.0,30.7354,30.7417,30.7165,30.7228,17600.0
2006-09-07 12:15:00,48.65,48.65,48.57,48.59,19300.0,30.7291,30.7291,30.6786,30.6912,19300.0
2006-09-07 12:20:00,48.6,48.62,48.58,48.58,5300.0,30.6975,30.7101,30.6849,30.6849,5300.0
2006-09-07 12:25:00,48.58,48.58,48.55,48.56,7900.0,30.6849,30.6849,30.6659,30.6722,7900.0
2006-09-07 12:30:00,48.58,48.65,48.56,48.59,29600.0,30.6849,30.7291,30.6722,30.6912,29600.0
2006-09-07 12:35:00,48.59,48.59,48.46,48.46,10400.0,30.6912,30.6912,30.6091,30.6091,10400.0
2006-09-07 12:40:00,48.46,48.47,48.42,48.45,14000.0,30.6091,30.6154,30.5838,30.6028,14000.0
2006-09-07 12:45:00,48.46,48.46,48.4,48.41,11000.0,30.6091,30.6091,30.5712,30.5775,11000.0
2006-09-07 12:50:00,48.4,48.46,48.4,48.46,4400.0,30.5712,30.6091,30.5712,30.6091,4400.0
2006-09-07 12:55:00,48.45,48.45,48.38,48.39,12200.0,30.6028,30.6028,30.5585,30.5649,12200.0
2006-09-07 13:00:00,48.38,48.39,48.36,48.38,5300.0,30.5585,30.5649,30.5459,30.5585,5300.0
2006-09-07 13:05:00,48.38,48.45,48.35,48.45,67400.0,30.5585,30.6028,30.5396,30.6028,67400.0
2006-09-07 13:10:00,48.45,48.7,48.42,48.68,121900.0,30.6028,30.7607,30.5838,30.748,121900.0
2006-09-07 13:15:00,48.66,48.73,48.64,48.7,28200.0,30.7354,30.7796,30.7228,30.7607,28200.0
2006-09-07 13:20:00,48.69,48.76,48.66,48.66,60000.0,30.7544,30.7986,30.7354,30.7354,60000.0
2006-09-07 13:25:00,48.66,48.68,48.63,48.63,16100.0,30.7354,30.748,30.7165,30.7165,16100.0
2006-09-07 13:30:00,48.64,48.7,48.64,48.7,24900.0,30.7228,30.7607,30.7228,30.7607,24900.0
2006-09-07 13:35:00,48.7,48.84,48.7,48.82,38100.0,30.7607,30.8491,30.7607,30.8365,38100.0
2006-09-07 13:40:00,48.84,48.88,48.81,48.83,39900.0,30.8491,30.8744,30.8301,30.8428,39900.0
2006-09-07 13:45:00,48.83,48.98,48.82,48.96,87100.0,30.8428,30.9375,30.8365,30.9249,87100.0
2006-09-07 13:50:00,48.97,49.02,48.93,49.0,78100.0,30.9312,30.9628,30.9059,30.9502,78100.0
2006-09-07 13:55:00,49.0,49.02,48.96,48.96,79400.0,30.9502,30.9628,30.9249,30.9249,79400.0
2006-09-07 14:00:00,48.98,49.02,48.94,49.02,34900.0,30.9375,30.9628,30.9123,30.9628,34900.0
2006-09-07 14:05:00,49.02,49.05,49.01,49.05,63100.0,30.9628,30.9817,30.9565,30.9817,63100.0
2006-09-07 14:10:00,49.06,49.13,49.04,49.11,54800.0,30.9881,31.0323,30.9754,31.0196,54800.0
2006-09-07 14:15:00,49.1,49.12,49.05,49.09,34700.0,31.0133,31.026,30.9817,31.007,34700.0
2006-09-07 14:20:00,49.09,49.13,49.05,49.08,57100.0,31.007,31.0323,30.9817,31.0007,57100.0
2006-09-07 14:25:00,49.07,49.09,49.0,49.0,15400.0,30.9944,31.007,30.9502,30.9502,15400.0
2006-09-07 14:30:00,49.0,49.1,49.0,49.04,39600.0,30.9502,31.0133,30.9502,30.9754,39600.0
2006-09-07 14:35:00,49.04,49.15,49.03,49.12,52300.0,30.9754,31.0449,30.9691,31.026,52300.0
2006-09-07 14:40:00,49.11,49.11,49.02,49.08,40500.0,31.0196,31.0196,30.9628,31.0007,40500.0
2006-09-07 14:45:00,49.07,49.13,49.06,49.11,29400.0,30.9944,31.0323,30.9881,31.0196,29400.0
2006-09-07 14:50:00,49.11,49.17,49.1,49.16,78700.0,31.0196,31.0575,31.0133,31.0512,78700.0
2006-09-07 14:55:00,49.13,49.16,49.12,49.13,22100.0,31.0323,31.0512,31.026,31.0323,22100.0
2006-09-07 15:00:00,49.14,49.14,49.06,49.06,26800.0,31.0386,31.0386,30.9881,30.9881,26800.0
2006-09-07 15:05:00,49.07,49.1,49.02,49.02,77800.0,30.9944,31.0133,30.9628,30.9628,77800.0
2006-09-07 15:10:00,49.01,49.03,48.99,49.02,126600.0,30.9565,30.9691,30.9438,30.9628,126600.0
2006-09-07 15:15:00,49.0,49.02,48.9,48.9,158800.0,30.9502,30.9628,30.887,30.887,158800.0
2006-09-07 15:20:00,48.91,48.93,48.81,48.87,45900.0,30.8933,30.9059,30.8301,30.868,45900.0
2006-09-07 15:25:00,48.88,48.9,48.86,48.89,47200.0,30.8744,30.887,30.8617,30.8807,47200.0
2006-09-07 15:30:00,48.9,48.94,48.8,48.8,114100.0,30.887,30.9123,30.8238,30.8238,114100.0
2006-09-07 15:35:00,48.82,48.85,47.76,48.6,160200.0,30.8365,30.8554,30.1669,30.6975,160200.0
2006-09-07 15:40:00,48.61,48.61,48.46,48.57,229700.0,30.7038,30.7038,30.6091,30.6786,229700.0
2006-09-07 15:45:00,48.56,48.66,48.54,48.66,177800.0,30.6722,30.7354,30.6596,30.7354,177800.0
2006-09-07 15:50:00,48.67,48.77,48.67,48.75,56700.0,30.7417,30.8049,30.7417,30.7923,56700.0
2006-09-07 15:55:00,48.74,48.79,48.7,48.71,121800.0,30.7859,30.8175,30.7607,30.767,121800.0
2006-09-08 09:30:00,47.98,48.78,47.98,48.78,83800.0,30.3059,30.8112,30.3059,30.8112,83800.0
2006-09-08 09:35:00,48.75,48.81,48.65,48.69,35200.0,30.7923,30.8301,30.7291,30.7544,35200.0
2006-09-08 09:40:00,48.69,48.85,48.68,48.8,67700.0,30.7544,30.8554,30.748,30.8238,67700.0
2006-09-08 09:45:00,48.82,48.89,48.79,48.8,19000.0,30.8365,30.8807,30.8175,30.8238,19000.0
2006-09-08 09:50:00,48.81,48.87,48.78,48.78,22100.0,30.8301,30.868,30.8112,30.8112,22100.0
2006-09-08 09:55:00,48.78,48.82,48.67,48.7,68300.0,30.8112,30.8365,30.7417,30.7607,68300.0
2006-09-08 10:00:00,48.71,48.77,48.67,48.76,24300.0,30.767,30.8049,30.7417,30.7986,24300.0
2006-09-08 10:05:00,48.78,48.88,48.77,48.87,29800.0,30.8112,30.8744,30.8049,30.868,29800.0
2006-09-08 10:10:00,48.88,48.93,48.87,48.92,48700.0,30.8744,30.9059,30.868,30.8996,48700.0
2006-09-08 10:15:00,48.93,49.07,48.91,49.05,42100.0,30.9059,30.9944,30.8933,30.9817,42100.0
2006-09-08 10:20:00,49.05,49.06,49.01,49.04,24100.0,30.9817,30.9881,30.9565,30.9754,24100.0
2006-09-08 10:25:00,49.02,49.11,49.0,49.11,117200.0,30.9628,31.0196,30.9502,31.0196,117200.0
2006-09-08 10:30:00,49.11,49.26,49.11,49.25,62800.0,31.0196,31.1144,31.0196,31.1081,62800.0
2006-09-08 10:35:00,49.23,49.26,49.17,49.21,99500.0,31.0954,31.1144,31.0575,31.0828,99500.0
2006-09-08 10:40:00,49.21,49.26,49.21,49.22,24100.0,31.0828,31.1144,31.0828,31.0891,24100.0
2006-09-08 10:45:00,49.21,49.25,49.2,49.24,31800.0,31.0828,31.1081,31.0765,31.1018,31800.0
2006-09-08 10:50:00,49.24,49.29,49.22,49.25,132600.0,31.1018,31.1333,31.0891,31.1081,132600.0
2006-09-08 10:55:00,49.25,49.35,49.25,49.34,79300.0,31.1081,31.1712,31.1081,31.1649,79300.0
2006-09-08 11:00:00,49.34,49.36,49.31,49.32,35800.0,31.1649,31.1775,31.146,31.1523,35800.0
2006-09-08 11:05:00,49.35,49.35,49.28,49.32,25800.0,31.1712,31.1712,31.127,31.1523,25800.0
2006-09-08 11:10:00,49.32,49.38,49.3,49.37,57700.0,31.1523,31.1902,31.1397,31.1839,57700.0
2006-09-08 11:15:00,49.36,49.39,49.33,49.36,25600.0,31.1775,31.1965,31.1586,31.1775,25600.0
2006-09-08 11:20:00,49.36,49.36,49.3,49.31,19200.0,31.1775,31.1775,31.1397,31.146,19200.0
2006-09-08 11:25:00,49.31,49.35,49.29,49.32,78300.0,31.146,31.1712,31.1333,31.1523,78300.0
2006-09-08 11:30:00,49.32,49.35,49.31,49.32,16100.0,31.1523,31.1712,31.146,31.1523,16100.0
2006-09-08 11:35:00,49.31,49.34,49.27,49.27,17600.0,31.146,31.1649,31.1207,31.1207,17600.0
2006-09-08 11:40:00,49.27,49.33,49.26,49.33,48600.0,31.1207,31.1586,31.1144,31.1586,48600.0
2006-09-08 11:45:00,49.32,49.41,49.31,49.41,26100.0,31.1523,31.2091,31.146,31.2091,26100.0
2006-09-08 11:50:00,49.41,49.46,49.41,49.44,59900.0,31.2091,31.2407,31.2091,31.2281,59900.0
2006-09-08 11:55:00,49.43,49.46,49.39,49.43,32200.0,31.2218,31.2407,31.1965,31.2218,32200.0
2006-09-08 12:00:00,49.43,49.47,49.41,49.45,53300.0,31.2218,31.247,31.2091,31.2344,53300.0
2006-09-08 12:05:00,49.45,49.47,49.43,49.43,21200.0,31.2344,31.247,31.2218,31.2218,21200.0
2006-09-08 12:10:00,49.43,49.45,49.36,49.4,35900.0,31.2218,31.2344,31.1775,31.2028,35900.0
2006-09-08 12:15:00,49.39,49.43,49.37,49.43,22400.0,31.1965,31.2218,31.1839,31.2218,22400.0
2006-09-08 12:20:00,49.43,49.49,49.43,49.46,22000.0,31.2218,31.2597,31.2218,31.2407,22000.0
2006-09-08 12:25:00,49.47,49.48,49.44,49.44,15300.0,31.247,31.2533,31.2281,31.2281,15300.0
2006-09-08 12:30:00,49.43,49.46,49.43,49.46,8200.0,31.2218,31.2407,31.2218,31.2407,8200.0
2006-09-08 12:35:00,49.46,49.51,49.46,49.48,37500.0,31.2407,31.2723,31.2407,31.2533,37500.0
2006-09-08 12:40:00,49.48,49.51,49.46,49.48,22600.0,31.2533,31.2723,31.2407,31.2533,22600.0
2006-09-08 12:45:00,49.47,49.5,49.44,49.5,82300.0,31.247,31.266,31.2281,31.266,82300.0
2006-09-08 12:50:00,49.5,49.54,49.5,49.54,22100.0,31.266,31.2912,31.266,31.2912,22100.0
2006-09-08 12:55:00,49.54,49.64,49.54,49.64,63200.0,31.2912,31.3544,31.2912,31.3544,63200.0
2006-09-08 13:00:00,49.63,49.72,49.63,49.69,107300.0,31.3481,31.4049,31.3481,31.386,107300.0
2006-09-08 13:05:00,49.7,49.86,49.69,49.86,85500.0,31.3923,31.4934,31.386,31.4934,85500.0
2006-09-08 13:10:00,49.87,49.89,49.8,49.81,59300.0,31.4997,31.5123,31.4555,31.4618,59300.0
2006-09-08 13:15:00,49.84,49.88,49.77,49.86,61300.0,31.4807,31.506,31.4365,31.4934,61300.0
2006-09-08 13:20:00,49.87,49.94,49.85,49.93,80200.0,31.4997,31.5439,31.487,31.5376,80200.0
2006-09-08 13:25:00,49.93,50.1,49.93,50.06,142900.0,31.5376,31.645,31.5376,31.6197,142900.0
2006-09-08 13:30:00,50.04,50.12,50.03,50.05,75400.0,31.6071,31.6576,31.6007,31.6134,75400.0
2006-09-08 13:35:00,50.06,50.12,50.03,50.03,61400.0,31.6197,31.6576,31.6007,31.6007,61400.0
2006-09-08 13:40:00,50.02,50.1,50.01,50.05,39800.0,31.5944,31.645,31.5881,31.6134,39800.0
2006-09-08 13:45:00,50.03,50.11,50.01,50.1,68800.0,31.6007,31.6513,31.5881,31.645,68800.0
2006-09-08 13:50:00,50.1,50.11,50.02,50.06,62700.0,31.645,31.6513,31.5944,31.6197,62700.0
2006-09-08 13:55:00,50.06,50.14,50.05,50.11,121200.0,31.6197,31.6702,31.6134,31.6513,121200.0
2006-09-08 14:00:00,50.1,50.12,49.97,50.0,70600.0,31.645,31.6576,31.5628,31.5818,70600.0
2006-09-08 14:05:00,50.0,50.01,49.94,49.99,114400.0,31.5818,31.5881,31.5439,31.5755,114400.0
2006-09-08 14:10:00,49.98,50.0,49.94,49.98,36300.0,31.5692,31.5818,31.5439,31.5692,36300.0
2006-09-08 14:15:00,50.0,50.0,49.95,49.96,69300.0,31.5818,31.5818,31.5502,31.5565,69300.0
2006-09-08 14:20:00,49.97,49.97,49.94,49.96,65700.0,31.5628,31.5628,31.5439,31.5565,65700.0
2006-09-08 14:25:00,49.97,50.0,49.96,49.97,19000.0,31.5628,31.5818,31.5565,31.5628,19000.0
2006-09-08 14:30:00,49.97,49.99,49.95,49.95,68000.0,31.5628,31.5755,31.5502,31.5502,68000.0
2006-09-08 14:35:00,49.95,50.0,49.94,49.99,22300.0,31.5502,31.5818,31.5439,31.5755,22300.0
2006-09-08 14:40:00,49.99,50.0,49.97,50.0,60700.0,31.5755,31.5818,31.5628,31.5818,60700.0
2006-09-08 14:45:00,50.0,50.02,49.98,50.01,44600.0,31.5818,31.5944,31.5692,31.5881,44600.0
2006-09-08 14:50:00,50.0,50.02,50.0,50.01,86300.0,31.5818,31.5944,31.5818,31.5881,86300.0
2006-09-08 14:55:00,50.0,50.08,50.0,50.05,121800.0,31.5818,31.6323,31.5818,31.6134,121800.0
2006-09-08 15:00:00,50.06,50.06,50.01,50.04,52000.0,31.6197,31.6197,31.5881,31.6071,52000.0
2006-09-08 15:05:00,50.05,50.11,50.05,50.1,90400.0,31.6134,31.6513,31.6134,31.645,90400.0
2006-09-08 15:10:00,50.1,50.28,50.08,50.26,91600.0,31.645,31.7587,31.6323,31.746,91600.0
2006-09-08 15:15:00,50.25,50.3,50.22,50.29,104000.0,31.7397,31.7713,31.7208,31.765,104000.0
2006-09-08 15:20:00,50.3,50.35,50.28,50.34,130900.0,31.7713,31.8029,31.7587,31.7966,130900.0
2006-09-08 15:25:00,50.35,50.39,50.34,50.36,120700.0,31.8029,31.8281,31.7966,31.8092,120700.0
2006-09-08 15:30:00,50.36,50.69,50.36,50.68,196200.0,31.8092,32.0176,31.8092,32.0113,196200.0
2006-09-08 15:35:00,50.66,50.76,50.61,50.7,428200.0,31.9987,32.0618,31.9671,32.0239,428200.0
2006-09-08 15:40:00,50.69,50.71,50.56,50.59,229400.0,32.0176,32.0303,31.9355,31.9545,229400.0
2006-09-08 15:45:00,50.59,50.66,50.55,50.64,188100.0,31.9545,31.9987,31.9292,31.986,188100.0
2006-09-08 15:50:00,50.65,50.71,50.62,50.62,234200.0,31.9924,32.0303,31.9734,31.9734,234200.0
2006-09-08 15:55:00,50.62,50.67,50.58,50.58,243900.0,31.9734,32.005,31.9481,31.9481,243900.0
2006-09-11 09:30:00,50.4,50.55,50.32,50.35,104500.0,31.8344,31.9292,31.7839,31.8029,104500.0
2006-09-11 09:35:00,50.33,50.35,50.25,50.35,56300.0,31.7902,31.8029,31.7397,31.8029,56300.0
2006-09-11 09:40:00,50.38,50.47,50.33,50.35,107800.0,31.8218,31.8787,31.7902,31.8029,107800.0
2006-09-11 09:45:00,50.34,50.35,50.23,50.33,56200.0,31.7966,31.8029,31.7271,31.7902,56200.0
2006-09-11 09:50:00,50.33,50.61,50.28,50.61,101400.0,31.7902,31.9671,31.7587,31.9671,101400.0
2006-09-11 09:55:00,50.63,50.65,50.31,50.4,86800.0,31.9797,31.9924,31.7776,31.8344,86800.0
2006-09-11 10:00:00,50.4,50.48,50.35,50.46,56700.0,31.8344,31.885,31.8029,31.8723,56700.0
2006-09-11 10:05:00,50.44,50.45,50.29,50.31,67900.0,31.8597,31.866,31.765,31.7776,67900.0
2006-09-11 10:10:00,50.3,50.31,50.12,50.12,161600.0,31.7713,31.7776,31.6576,31.6576,161600.0
2006-09-11 10:15:00,50.13,50.22,50.12,50.14,76000.0,31.6639,31.7208,31.6576,31.6702,76000.0
2006-09-11 10:20:00,50.13,50.19,50.02,50.16,101400.0,31.6639,31.7018,31.5944,31.6829,101400.0
2006-09-11 10:25:00,50.13,50.22,50.08,50.09,71200.0,31.6639,31.7208,31.6323,31.6386,71200.0
2006-09-11 10:30:00,50.1,50.22,50.09,50.16,58400.0,31.645,31.7208,31.6386,31.6829,58400.0
2006-09-11 10:35:00,50.17,50.26,50.14,50.26,85400.0,31.6892,31.746,31.6702,31.746,85400.0
2006-09-11 10:40:00,50.25,50.34,50.24,50.25,49300.0,31.7397,31.7966,31.7334,31.7397,49300.0
2006-09-11 10:45:00,50.25,50.31,50.2,50.23,54800.0,31.7397,31.7776,31.7081,31.7271,54800.0
2006-09-11 10:50:00,50.22,50.23,50.16,50.2,22100.0,31.7208,31.7271,31.6829,31.7081,22100.0
2006-09-11 10:55:00,50.22,50.22,50.13,50.16,25700.0,31.7208,31.7208,31.6639,31.6829,25700.0
2006-09-11 11:00:00,50.17,50.18,50.13,50.18,34800.0,31.6892,31.6955,31.6639,31.6955,34800.0
2006-09-11 11:05:00,50.16,50.24,50.15,50.15,28000.0,31.6829,31.7334,31.6765,31.6765,28000.0
2006-09-11 11:10:00,50.15,50.22,50.08,50.22,55300.0,31.6765,31.7208,31.6323,31.7208,55300.0
2006-09-11 11:15:00,50.21,50.25,50.15,50.17,35400.0,31.7144,31.7397,31.6765,31.6892,35400.0
2006-09-11 11:20:00,50.19,50.3,50.19,50.26,29300.0,31.7018,31.7713,31.7018,31.746,29300.0
2006-09-11 11:25:00,50.28,50.35,50.26,50.34,42900.0,31.7587,31.8029,31.746,31.7966,42900.0
2006-09-11 11:30:00,50.31,50.32,50.22,50.22,28200.0,31.7776,31.7839,31.7208,31.7208,28200.0
2006-09-11 11:35:00,50.23,50.23,50.16,50.23,39000.0,31.7271,31.7271,31.6829,31.7271,39000.0
2006-09-11 11:40:00,50.22,50.32,50.21,50.31,34300.0,31.7208,31.7839,31.7144,31.7776,34300.0
2006-09-11 11:45:00,50.31,50.32,50.19,50.19,30400.0,31.7776,31.7839,31.7018,31.7018,30400.0
2006-09-11 11:50:00,50.2,50.32,50.2,50.3,39300.0,31.7081,31.7839,31.7081,31.7713,39300.0
2006-09-11 11:55:00,50.3,50.4,50.29,50.4,37300.0,31.7713,31.8344,31.765,31.8344,37300.0
2006-09-11 12:00:00,50.4,50.42,50.36,50.4,64900.0,31.8344,31.8471,31.8092,31.8344,64900.0
2006-09-11 12:05:00,50.41,50.6,50.4,50.49,70200.0,31.8408,31.9608,31.8344,31.8913,70200.0
2006-09-11 12:10:00,50.5,50.8,50.49,50.71,86300.0,31.8976,32.0871,31.8913,32.0303,86300.0
2006-09-11 12:15:00,50.71,50.78,50.66,50.75,54300.0,32.0303,32.0745,31.9987,32.0555,54300.0
2006-09-11 12:20:00,50.75,50.83,50.72,50.83,48000.0,32.0555,32.1061,32.0366,32.1061,48000.0
2006-09-11 12:25:00,50.83,51.0,50.83,50.98,69800.0,32.1061,32.2134,32.1061,32.2008,69800.0
2006-09-11 12:30:00,50.98,51.09,50.96,50.96,78600.0,32.2008,32.2703,32.1882,32.1882,78600.0
2006-09-11 12:35:00,50.96,51.03,50.91,51.03,31900.0,32.1882,32.2324,32.1566,32.2324,31900.0
2006-09-11 12:40:00,51.03,51.05,50.97,50.99,40300.0,32.2324,32.245,32.1945,32.2071,40300.0
2006-09-11 12:45:00,50.98,51.02,50.93,50.95,25700.0,32.2008,32.2261,32.1692,32.1818,25700.0
2006-09-11 12:50:00,50.92,50.95,50.91,50.94,17900.0,32.1629,32.1818,32.1566,32.1755,17900.0
2006-09-11 12:55:00,50.94,50.99,50.89,50.99,39400.0,32.1755,32.2071,32.144,32.2071,39400.0
2006-09-11 13:00:00,51.02,51.15,51.0,51.15,55500.0,32.2261,32.3082,32.2134,32.3082,55500.0
2006-09-11 13:05:00,51.14,51.14,51.06,51.12,26300.0,32.3019,32.3019,32.2513,32.2892,26300.0
2006-09-11 13:10:00,51.12,51.15,51.08,51.11,57400.0,32.2892,32.3082,32.264,32.2829,57400.0
2006-09-11 13:15:00,51.11,51.12,51.02,51.1,23500.0,32.2829,32.2892,32.2261,32.2766,23500.0
2006-09-11 13:20:00,51.12,51.29,51.12,51.17,70500.0,32.2892,32.3966,32.2892,32.3208,70500.0
2006-09-11 13:25:00,51.16,51.21,51.16,51.19,51100.0,32.3145,32.3461,32.3145,32.3334,51100.0
2006-09-11 13:30:00,51.2,51.22,51.13,51.15,81500.0,32.3398,32.3524,32.2955,32.3082,81500.0
2006-09-11 13:35:00,51.17,51.21,51.13,51.2,34300.0,32.3208,32.3461,32.2955,32.3398,34300.0
2006-09-11 13:40:00,51.21,51.29,51.19,51.2,34900.0,32.3461,32.3966,32.3334,32.3398,34900.0
2006-09-11 13:45:00,51.2,51.21,51.17,51.18,49300.0,32.3398,32.3461,32.3208,32.3271,49300.0
2006-09-11 13:50:00,51.18,51.19,51.12,51.16,22900.0,32.3271,32.3334,32.2892,32.3145,22900.0
2006-09-11 13:55:00,51.18,51.18,51.11,51.12,19400.0,32.3271,32.3271,32.2829,32.2892,19400.0
2006-09-11 14:00:00,51.12,51.22,51.11,51.18,33100.0,32.2892,32.3524,32.2829,32.3271,33100.0
2006-09-11 14:05:00,51.2,51.32,51.18,51.32,67900.0,32.3398,32.4156,32.3271,32.4156,67900.0
2006-09-11 14:10:00,51.32,51.41,51.3,51.37,85000.0,32.4156,32.4724,32.4029,32.4471,85000.0
2006-09-11 14:15:00,51.36,51.47,51.36,51.42,64400.0,32.4408,32.5103,32.4408,32.4787,64400.0
2006-09-11 14:20:00,51.42,51.42,51.37,51.42,53200.0,32.4787,32.4787,32.4471,32.4787,53200.0
2006-09-11 14:25:00,51.42,51.42,51.32,51.34,60200.0,32.4787,32.4787,32.4156,32.4282,60200.0
2006-09-11 14:30:00,51.34,51.44,51.31,51.38,73300.0,32.4282,32.4914,32.4092,32.4535,73300.0
2006-09-11 14:35:00,51.39,51.41,51.28,51.28,46000.0,32.4598,32.4724,32.3903,32.3903,46000.0
2006-09-11 14:40:00,51.28,51.28,51.19,51.19,59500.0,32.3903,32.3903,32.3334,32.3334,59500.0
2006-09-11 14:45:00,51.19,51.2,51.15,51.19,36400.0,32.3334,32.3398,32.3082,32.3334,36400.0
2006-09-11 14:50:00,51.2,51.24,51.18,51.23,64400.0,32.3398,32.365,32.3271,32.3587,64400.0
2006-09-11 14:55:00,51.23,51.28,51.22,51.25,39300.0,32.3587,32.3903,32.3524,32.3713,39300.0
2006-09-11 15:00:00,51.25,51.28,51.24,51.25,30100.0,32.3713,32.3903,32.365,32.3713,30100.0
2006-09-11 15:05:00,51.24,51.25,51.18,51.2,66000.0,32.365,32.3713,32.3271,32.3398,66000.0
2006-09-11 15:10:00,51.2,51.25,51.2,51.24,46200.0,32.3398,32.3713,32.3398,32.365,46200.0
2006-09-11 15:15:00,51.26,51.29,51.24,51.27,48900.0,32.3777,32.3966,32.365,32.384,48900.0
2006-09-11 15:20:00,51.25,51.26,51.2,51.25,57400.0,32.3713,32.3777,32.3398,32.3713,57400.0
2006-09-11 15:25:00,51.25,51.29,51.24,51.27,36700.0,32.3713,32.3966,32.365,32.384,36700.0
2006-09-11 15:30:00,51.27,51.33,51.25,51.32,63400.0,32.384,32.4219,32.3713,32.4156,63400.0
2006-09-11 15:35:00,51.32,51.38,51.31,51.34,70900.0,32.4156,32.4535,32.4092,32.4282,70900.0
2006-09-11 15:40:00,51.33,51.33,51.27,51.27,68400.0,32.4219,32.4219,32.384,32.384,68400.0
2006-09-11 15:45:00,51.27,51.35,51.24,51.33,81800.0,32.384,32.4345,32.365,32.4219,81800.0
2006-09-11 15:50:00,51.32,51.33,51.22,51.23,85200.0,32.4156,32.4219,32.3524,32.3587,85200.0
2006-09-11 15:55:00,51.24,51.3,51.19,51.28,158500.0,32.365,32.4029,32.3334,32.3903,158500.0
2006-09-12 09:30:00,51.3,51.36,51.18,51.24,67300.0,32.4029,32.4408,32.3271,32.365,67300.0
2006-09-12 09:35:00,51.26,51.36,51.2,51.27,33800.0,32.3777,32.4408,32.3398,32.384,33800.0
2006-09-12 09:40:00,51.3,51.39,51.22,51.38,45600.0,32.4029,32.4598,32.3524,32.4535,45600.0
2006-09-12 09:45:00,51.39,51.6,51.34,51.56,44800.0,32.4598,32.5924,32.4282,32.5671,44800.0
2006-09-12 09:50:00,51.57,51.69,51.57,51.6,91100.0,32.5735,32.6493,32.5735,32.5924,91100.0
2006-09-12 09:55:00,51.63,51.66,51.54,51.54,182900.0,32.6114,32.6303,32.5545,32.5545,182900.0
2006-09-12 10:00:00,51.52,51.72,51.52,51.64,141600.0,32.5419,32.6682,32.5419,32.6177,141600.0
2006-09-12 10:05:00,51.65,51.73,51.62,51.66,55700.0,32.624,32.6745,32.605,32.6303,55700.0
2006-09-12 10:10:00,51.69,51.74,51.61,51.69,77900.0,32.6493,32.6808,32.5987,32.6493,77900.0
2006-09-12 10:15:00,51.7,51.73,51.64,51.68,65800.0,32.6556,32.6745,32.6177,32.6429,65800.0
2006-09-12 10:20:00,51.66,51.73,51.61,51.71,69600.0,32.6303,32.6745,32.5987,32.6619,69600.0
2006-09-12 10:25:00,51.72,51.85,51.71,51.75,97600.0,32.6682,32.7503,32.6619,32.6872,97600.0
2006-09-12 10:30:00,51.76,51.77,51.66,51.75,67300.0,32.6935,32.6998,32.6303,32.6872,67300.0
2006-09-12 10:35:00,51.76,51.77,51.62,51.66,113100.0,32.6935,32.6998,32.605,32.6303,113100.0
2006-09-12 10:40:00,51.67,51.75,51.66,51.72,42400.0,32.6366,32.6872,32.6303,32.6682,42400.0
2006-09-12 10:45:00,51.73,51.76,51.69,51.69,35600.0,32.6745,32.6935,32.6493,32.6493,35600.0
2006-09-12 10:50:00,51.7,51.75,51.66,51.67,59800.0,32.6556,32.6872,32.6303,32.6366,59800.0
2006-09-12 10:55:00,51.7,51.81,51.67,51.78,101300.0,32.6556,32.7251,32.6366,32.7061,101300.0
2006-09-12 11:00:00,51.79,51.85,51.76,51.82,63400.0,32.7124,32.7503,32.6935,32.7314,63400.0
2006-09-12 11:05:00,51.82,51.87,51.74,51.74,79000.0,32.7314,32.763,32.6808,32.6808,79000.0
2006-09-12 11:10:00,51.75,51.84,51.72,51.76,95400.0,32.6872,32.744,32.6682,32.6935,95400.0
2006-09-12 11:15:00,51.77,51.85,51.76,51.76,63300.0,32.6998,32.7503,32.6935,32.6935,63300.0
2006-09-12 11:20:00,51.76,51.77,51.74,51.75,24800.0,32.6935,32.6998,32.6808,32.6872,24800.0
2006-09-12 11:25:00,51.75,51.82,51.75,51.82,34700.0,32.6872,32.7314,32.6872,32.7314,34700.0
2006-09-12 11:30:00,51.83,51.85,51.8,51.84,33900.0,32.7377,32.7503,32.7187,32.744,33900.0
2006-09-12 11:35:00,51.84,51.93,51.79,51.93,68800.0,32.744,32.8009,32.7124,32.8009,68800.0
2006-09-12 11:40:00,51.93,51.95,51.85,51.9,152900.0,32.8009,32.8135,32.7503,32.7819,152900.0
2006-09-12 11:45:00,51.87,51.9,51.82,51.89,66700.0,32.763,32.7819,32.7314,32.7756,66700.0
2006-09-12 11:50:00,51.88,51.93,51.85,51.86,56600.0,32.7693,32.8009,32.7503,32.7566,56600.0
2006-09-12 11:55:00,51.86,51.92,51.84,51.85,39500.0,32.7566,32.7945,32.744,32.7503,39500.0
2006-09-12 12:00:00,51.84,51.86,51.81,51.85,30300.0,32.744,32.7566,32.7251,32.7503,30300.0
2006-09-12 12:05:00,51.85,51.92,51.85,51.89,41100.0,32.7503,32.7945,32.7503,32.7756,41100.0
2006-09-12 12:10:00,51.9,51.93,51.89,51.93,22800.0,32.7819,32.8009,32.7756,32.8009,22800.0
2006-09-12 12:15:00,51.91,51.95,51.91,51.92,42000.0,32.7882,32.8135,32.7882,32.7945,42000.0
2006-09-12 12:20:00,51.92,51.98,51.92,51.92,102400.0,32.7945,32.8324,32.7945,32.7945,102400.0
2006-09-12 12:25:00,51.93,51.99,51.89,51.89,51400.0,32.8009,32.8388,32.7756,32.7756,51400.0
2006-09-12 12:30:00,51.88,51.97,51.87,51.93,42700.0,32.7693,32.8261,32.763,32.8009,42700.0
2006-09-12 12:35:00,51.93,51.93,51.88,51.93,33400.0,32.8009,32.8009,32.7693,32.8009,33400.0
2006-09-12 12:40:00,51.93,51.98,51.93,51.97,48100.0,32.8009,32.8324,32.8009,32.8261,48100.0
2006-09-12 12:45:00,51.98,52.09,51.98,52.0,117400.0,32.8324,32.9019,32.8324,32.8451,117400.0
2006-09-12 12:50:00,52.03,52.05,52.01,52.04,26900.0,32.864,32.8766,32.8514,32.8703,26900.0
2006-09-12 12:55:00,52.05,52.1,52.02,52.09,69300.0,32.8766,32.9082,32.8577,32.9019,69300.0
2006-09-12 13:00:00,52.09,52.15,52.03,52.05,66800.0,32.9019,32.9398,32.864,32.8766,66800.0
2006-09-12 13:05:00,52.06,52.06,51.98,51.99,39600.0,32.883,32.883,32.8324,32.8388,39600.0
2006-09-12 13:10:00,52.0,52.07,51.98,52.05,33300.0,32.8451,32.8893,32.8324,32.8766,33300.0
2006-09-12 13:15:00,52.05,52.11,52.04,52.05,82000.0,32.8766,32.9145,32.8703,32.8766,82000.0
2006-09-12 13:20:00,52.07,52.08,52.01,52.05,40300.0,32.8893,32.8956,32.8514,32.8766,40300.0
2006-09-12 13:25:00,52.05,52.05,51.93,51.95,31800.0,32.8766,32.8766,32.8009,32.8135,31800.0
2006-09-12 13:30:00,51.94,52.04,51.89,52.04,79300.0,32.8072,32.8703,32.7756,32.8703,79300.0
2006-09-12 13:35:00,52.04,52.12,52.04,52.1,51500.0,32.8703,32.9209,32.8703,32.9082,51500.0
2006-09-12 13:40:00,52.09,52.27,52.09,52.2,74700.0,32.9019,33.0156,32.9019,32.9714,74700.0
2006-09-12 13:45:00,52.22,52.25,52.08,52.12,70000.0,32.984,33.003,32.8956,32.9209,70000.0
2006-09-12 13:50:00,52.12,52.2,52.1,52.2,92800.0,32.9209,32.9714,32.9082,32.9714,92800.0
2006-09-12 13:55:00,52.2,52.2,52.13,52.13,99000.0,32.9714,32.9714,32.9272,32.9272,99000.0
2006-09-12 14:00:00,52.14,52.19,52.11,52.19,47700.0,32.9335,32.9651,32.9145,32.9651,47700.0
2006-09-12 14:05:00,52.18,52.18,52.11,52.12,62200.0,32.9588,32.9588,32.9145,32.9209,62200.0
2006-09-12 14:10:00,52.13,52.16,52.12,52.15,50500.0,32.9272,32.9461,32.9209,32.9398,50500.0
2006-09-12 14:15:00,52.15,52.19,52.04,52.1,139500.0,32.9398,32.9651,32.8703,32.9082,139500.0
2006-09-12 14:20:00,52.11,52.2,52.08,52.19,118700.0,32.9145,32.9714,32.8956,32.9651,118700.0
2006-09-12 14:25:00,52.21,52.46,52.21,52.35,218900.0,32.9777,33.1356,32.9777,33.0661,218900.0
2006-09-12 14:30:00,52.37,52.43,52.31,52.39,168400.0,33.0788,33.1167,33.0409,33.0914,168400.0
2006-09-12 14:35:00,52.4,52.51,52.39,52.5,74200.0,33.0977,33.1672,33.0914,33.1609,74200.0
2006-09-12 14:40:00,52.49,52.55,52.44,52.44,75900.0,33.1546,33.1925,33.123,33.123,75900.0
2006-09-12 14:45:00,52.5,52.53,52.43,52.52,140000.0,33.1609,33.1798,33.1167,33.1735,140000.0
2006-09-12 14:50:00,52.51,52.75,52.51,52.56,180200.0,33.1672,33.3188,33.1672,33.1988,180200.0
2006-09-12 14:55:00,52.55,52.58,52.44,52.46,158900.0,33.1925,33.2114,33.123,33.1356,158900.0
2006-09-12 15:00:00,52.44,52.44,52.29,52.32,117600.0,33.123,33.123,33.0282,33.0472,117600.0
2006-09-12 15:05:00,52.34,52.39,52.25,52.35,83400.0,33.0598,33.0914,33.003,33.0661,83400.0
2006-09-12 15:10:00,52.37,52.49,52.35,52.48,91200.0,33.0788,33.1546,33.0661,33.1483,91200.0
2006-09-12 15:15:00,52.48,52.52,52.47,52.52,74200.0,33.1483,33.1735,33.1419,33.1735,74200.0
2006-09-12 15:20:00,52.5,52.59,52.5,52.52,111800.0,33.1609,33.2177,33.1609,33.1735,111800.0
2006-09-12 15:25:00,52.53,52.67,52.53,52.67,99700.0,33.1798,33.2683,33.1798,33.2683,99700.0
2006-09-12 15:30:00,52.67,52.72,52.62,52.64,104800.0,33.2683,33.2998,33.2367,33.2493,104800.0
2006-09-12 15:35:00,52.64,52.64,52.53,52.54,75700.0,33.2493,33.2493,33.1798,33.1862,75700.0
2006-09-12 15:40:00,52.54,52.72,52.53,52.64,211900.0,33.1862,33.2998,33.1798,33.2493,211900.0
2006-09-12 15:45:00,52.64,52.64,52.55,52.58,119800.0,33.2493,33.2493,33.1925,33.2114,119800.0
2006-09-12 15:50:00,52.59,52.61,52.54,52.54,170400.0,33.2177,33.2304,33.1862,33.1862,170400.0
2006-09-12 15:55:00,52.55,52.57,52.42,52.5,200700.0,33.1925,33.2051,33.1104,33.1609,200700.0
2006-09-13 09:30:00,52.25,52.44,52.22,52.28,94600.0,33.003,33.123,32.984,33.0219,94600.0
2006-09-13 09:35:00,52.25,52.49,52.24,52.48,57600.0,33.003,33.1546,32.9967,33.1483,57600.0
2006-09-13 09:40:00,52.5,52.75,52.48,52.65,72000.0,33.1609,33.3188,33.1483,33.2556,72000.0
2006-09-13 09:45:00,52.65,52.68,52.51,52.57,57100.0,33.2556,33.2746,33.1672,33.2051,57100.0
2006-09-13 09:50:00,52.57,52.73,52.57,52.59,253000.0,33.2051,33.3062,33.2051,33.2177,253000.0
2006-09-13 09:55:00,52.6,52.72,52.38,52.38,149500.0,33.224,33.2998,33.0851,33.0851,149500.0
2006-09-13 10:00:00,52.38,52.49,52.32,52.45,186300.0,33.0851,33.1546,33.0472,33.1293,186300.0
2006-09-13 10:05:00,52.45,52.68,52.45,52.61,247800.0,33.1293,33.2746,33.1293,33.2304,247800.0
2006-09-13 10:10:00,52.61,52.73,52.46,52.49,106400.0,33.2304,33.3062,33.1356,33.1546,106400.0
2006-09-13 10:15:00,52.49,52.55,52.47,52.49,44300.0,33.1546,33.1925,33.1419,33.1546,44300.0
2006-09-13 10:20:00,52.49,52.54,52.47,52.47,47900.0,33.1546,33.1862,33.1419,33.1419,47900.0
2006-09-13 10:25:00,52.47,52.48,52.38,52.44,65500.0,33.1419,33.1483,33.0851,33.123,65500.0
2006-09-13 10:30:00,52.44,52.48,52.3,52.46,73300.0,33.123,33.1483,33.0346,33.1356,73300.0
2006-09-13 10:35:00,52.46,52.46,52.28,52.38,56900.0,33.1356,33.1356,33.0219,33.0851,56900.0
2006-09-13 10:40:00,52.38,52.38,52.17,52.19,110100.0,33.0851,33.0851,32.9524,32.9651,110100.0
2006-09-13 10:45:00,52.19,52.38,52.06,52.37,125000.0,32.9651,33.0851,32.883,33.0788,125000.0
2006-09-13 10:50:00,52.37,52.49,52.35,52.48,49700.0,33.0788,33.1546,33.0661,33.1483,49700.0
2006-09-13 10:55:00,52.47,52.51,52.42,52.44,40600.0,33.1419,33.1672,33.1104,33.123,40600.0
2006-09-13 11:00:00,52.46,52.65,52.46,52.63,48900.0,33.1356,33.2556,33.1356,33.243,48900.0
2006-09-13 11:05:00,52.64,52.65,52.53,52.56,47800.0,33.2493,33.2556,33.1798,33.1988,47800.0
2006-09-13 11:10:00,52.54,52.56,52.43,52.47,57000.0,33.1862,33.1988,33.1167,33.1419,57000.0
2006-09-13 11:15:00,52.47,52.49,52.36,52.39,97000.0,33.1419,33.1546,33.0725,33.0914,97000.0
2006-09-13 11:20:00,52.39,52.4,52.29,52.29,60900.0,33.0914,33.0977,33.0282,33.0282,60900.0
2006-09-13 11:25:00,52.29,52.45,52.27,52.44,97800.0,33.0282,33.1293,33.0156,33.123,97800.0
2006-09-13 11:30:00,52.45,52.47,52.4,52.44,84900.0,33.1293,33.1419,33.0977,33.123,84900.0
2006-09-13 11:35:00,52.44,52.48,52.37,52.48,45900.0,33.123,33.1483,33.0788,33.1483,45900.0
2006-09-13 11:40:00,52.48,52.48,52.41,52.44,47500.0,33.1483,33.1483,33.104,33.123,47500.0
2006-09-13 11:45:00,52.42,52.57,52.39,52.57,37200.0,33.1104,33.2051,33.0914,33.2051,37200.0
2006-09-13 11:50:00,52.57,52.68,52.54,52.56,101000.0,33.2051,33.2746,33.1862,33.1988,101000.0
2006-09-13 11:55:00,52.57,52.69,52.55,52.62,58000.0,33.2051,33.2809,33.1925,33.2367,58000.0
2006-09-13 12:00:00,52.6,52.62,52.47,52.54,47700.0,33.224,33.2367,33.1419,33.1862,47700.0
2006-09-13 12:05:00,52.51,52.57,52.43,52.54,97300.0,33.1672,33.2051,33.1167,33.1862,97300.0
2006-09-13 12:10:00,52.52,52.57,52.48,52.55,102500.0,33.1735,33.2051,33.1483,33.1925,102500.0
2006-09-13 12:15:00,52.55,52.55,52.46,52.49,57200.0,33.1925,33.1925,33.1356,33.1546,57200.0
2006-09-13 12:20:00,52.5,52.5,52.47,52.48,32600.0,33.1609,33.1609,33.1419,33.1483,32600.0
2006-09-13 12:25:00,52.49,52.57,52.48,52.54,51500.0,33.1546,33.2051,33.1483,33.1862,51500.0
2006-09-13 12:30:00,52.54,52.65,52.53,52.6,35100.0,33.1862,33.2556,33.1798,33.224,35100.0
2006-09-13 12:35:00,52.62,52.63,52.57,52.57,61800.0,33.2367,33.243,33.2051,33.2051,61800.0
2006-09-13 12:40:00,52.58,52.59,52.54,52.54,45900.0,33.2114,33.2177,33.1862,33.1862,45900.0
2006-09-13 12:45:00,52.52,52.55,52.49,52.54,78600.0,33.1735,33.1925,33.1546,33.1862,78600.0
2006-09-13 12:50:00,52.53,52.54,52.45,52.47,48400.0,33.1798,33.1862,33.1293,33.1419,48400.0
2006-09-13 12:55:00,52.45,52.47,52.4,52.44,48700.0,33.1293,33.1419,33.0977,33.123,48700.0
2006-09-13 13:00:00,52.44,52.45,52.4,52.41,31600.0,33.123,33.1293,33.0977,33.104,31600.0
2006-09-13 13:05:00,52.41,52.47,52.41,52.46,30100.0,33.104,33.1419,33.104,33.1356,30100.0
2006-09-13 13:10:00,52.47,52.47,52.41,52.45,38700.0,33.1419,33.1419,33.104,33.1293,38700.0
2006-09-13 13:15:00,52.45,52.47,52.43,52.43,25200.0,33.1293,33.1419,33.1167,33.1167,25200.0
2006-09-13 13:20:00,52.42,52.48,52.42,52.43,36600.0,33.1104,33.1483,33.1104,33.1167,36600.0
2006-09-13 13:25:00,52.44,52.46,52.41,52.46,30900.0,33.123,33.1356,33.104,33.1356,30900.0
2006-09-13 13:30:00,52.46,52.46,52.41,52.44,24800.0,33.1356,33.1356,33.104,33.123,24800.0
2006-09-13 13:35:00,52.41,52.45,52.4,52.45,34300.0,33.104,33.1293,33.0977,33.1293,34300.0
2006-09-13 13:40:00,52.46,52.48,52.44,52.46,41700.0,33.1356,33.1483,33.123,33.1356,41700.0
2006-09-13 13:45:00,52.46,52.49,52.45,52.49,26700.0,33.1356,33.1546,33.1293,33.1546,26700.0
2006-09-13 13:50:00,52.49,52.52,52.48,52.48,34500.0,33.1546,33.1735,33.1483,33.1483,34500.0
2006-09-13 13:55:00,52.5,52.54,52.49,52.5,23500.0,33.1609,33.1862,33.1546,33.1609,23500.0
2006-09-13 14:00:00,52.5,52.53,52.49,52.5,36000.0,33.1609,33.1798,33.1546,33.1609,36000.0
2006-09-13 14:05:00,52.5,52.52,52.49,52.5,57700.0,33.1609,33.1735,33.1546,33.1609,57700.0
2006-09-13 14:10:00,52.5,52.54,52.49,52.53,38000.0,33.1609,33.1862,33.1546,33.1798,38000.0
2006-09-13 14:15:00,52.53,52.54,52.47,52.47,25800.0,33.1798,33.1862,33.1419,33.1419,25800.0
2006-09-13 14:20:00,52.49,52.62,52.49,52.62,33900.0,33.1546,33.2367,33.1546,33.2367,33900.0
2006-09-13 14:25:00,52.62,52.65,52.54,52.56,53400.0,33.2367,33.2556,33.1862,33.1988,53400.0
2006-09-13 14:30:00,52.56,52.56,52.5,52.53,51000.0,33.1988,33.1988,33.1609,33.1798,51000.0
2006-09-13 14:35:00,52.53,52.55,52.5,52.54,56700.0,33.1798,33.1925,33.1609,33.1862,56700.0
2006-09-13 14:40:00,52.54,52.59,52.52,52.59,75200.0,33.1862,33.2177,33.1735,33.2177,75200.0
2006-09-13 14:45:00,52.59,52.69,52.59,52.63,76000.0,33.2177,33.2809,33.2177,33.243,76000.0
2006-09-13 14:50:00,52.63,52.72,52.63,52.71,77000.0,33.243,33.2998,33.243,33.2935,77000.0
2006-09-13 14:55:00,52.71,52.74,52.69,52.72,39400.0,33.2935,33.3125,33.2809,33.2998,39400.0
2006-09-13 15:00:00,52.71,52.73,52.65,52.66,51300.0,33.2935,33.3062,33.2556,33.2619,51300.0
2006-09-13 15:05:00,52.65,52.68,52.63,52.63,43800.0,33.2556,33.2746,33.243,33.243,43800.0
2006-09-13 15:10:00,52.62,52.67,52.59,52.63,30000.0,33.2367,33.2683,33.2177,33.243,30000.0
2006-09-13 15:15:00,52.64,52.66,52.61,52.62,49100.0,33.2493,33.2619,33.2304,33.2367,49100.0
2006-09-13 15:20:00,52.62,52.7,52.61,52.66,81900.0,33.2367,33.2872,33.2304,33.2619,81900.0
2006-09-13 15:25:00,52.65,52.68,52.63,52.63,112500.0,33.2556,33.2746,33.243,33.243,112500.0
2006-09-13 15:30:00,52.63,52.73,52.63,52.73,79200.0,33.243,33.3062,33.243,33.3062,79200.0
2006-09-13 15:35:00,52.73,52.77,52.72,52.75,167800.0,33.3062,33.3314,33.2998,33.3188,167800.0
2006-09-13 15:40:00,52.75,52.79,52.74,52.76,84000.0,33.3188,33.3441,33.3125,33.3251,84000.0
2006-09-13 15:45:00,52.75,52.8,52.74,52.8,127100.0,33.3188,33.3504,33.3125,33.3504,127100.0
2006-09-13 15:50:00,52.78,52.82,52.74,52.82,124600.0,33.3377,33.363,33.3125,33.363,124600.0
2006-09-13 15:55:00,52.82,52.86,52.78,52.81,162100.0,33.363,33.3883,33.3377,33.3567,162100.0
2006-09-14 09:30:00,52.69,52.69,52.52,52.56,107200.0,33.2809,33.2809,33.1735,33.1988,107200.0
2006-09-14 09:35:00,52.55,52.64,52.41,52.57,204400.0,33.1925,33.2493,33.104,33.2051,204400.0
2006-09-14 09:40:00,52.57,52.57,52.33,52.37,123500.0,33.2051,33.2051,33.0535,33.0788,123500.0
2006-09-14 09:45:00,52.37,52.45,52.3,52.33,112100.0,33.0788,33.1293,33.0346,33.0535,112100.0
2006-09-14 09:50:00,52.33,52.39,52.16,52.28,127100.0,33.0535,33.0914,32.9461,33.0219,127100.0
2006-09-14 09:55:00,52.32,52.43,52.27,52.28,108300.0,33.0472,33.1167,33.0156,33.0219,108300.0
2006-09-14 10:00:00,52.28,52.32,52.21,52.25,44800.0,33.0219,33.0472,32.9777,33.003,44800.0
2006-09-14 10:05:00,52.25,52.4,52.23,52.4,90200.0,33.003,33.0977,32.9903,33.0977,90200.0
2006-09-14 10:10:00,52.4,52.5,52.39,52.42,42700.0,33.0977,33.1609,33.0914,33.1104,42700.0
2006-09-14 10:15:00,52.42,52.61,52.41,52.57,42900.0,33.1104,33.2304,33.104,33.2051,42900.0
2006-09-14 10:20:00,52.58,52.67,52.5,52.58,1533000.0,33.2114,33.2683,33.1609,33.2114,1533000.0
2006-09-14 10:25:00,52.59,52.78,52.58,52.78,94200.0,33.2177,33.3377,33.2114,33.3377,94200.0
2006-09-14 10:30:00,52.78,52.86,52.75,52.81,184900.0,33.3377,33.3883,33.3188,33.3567,184900.0
2006-09-14 10:35:00,52.8,52.88,52.78,52.85,135200.0,33.3504,33.4009,33.3377,33.382,135200.0
2006-09-14 10:40:00,52.88,52.96,52.87,52.9,202300.0,33.4009,33.4514,33.3946,33.4135,202300.0
2006-09-14 10:45:00,52.9,52.93,52.86,52.86,84900.0,33.4135,33.4325,33.3883,33.3883,84900.0
2006-09-14 10:50:00,52.88,52.9,52.81,52.85,75600.0,33.4009,33.4135,33.3567,33.382,75600.0
2006-09-14 10:55:00,52.85,52.86,52.72,52.86,56900.0,33.382,33.3883,33.2998,33.3883,56900.0
2006-09-14 11:00:00,52.85,52.92,52.84,52.88,37100.0,33.382,33.4262,33.3756,33.4009,37100.0
2006-09-14 11:05:00,52.86,52.87,52.8,52.85,110800.0,33.3883,33.3946,33.3504,33.382,110800.0
2006-09-14 11:10:00,52.84,52.92,52.82,52.91,43200.0,33.3756,33.4262,33.363,33.4199,43200.0
2006-09-14 11:15:00,52.91,52.95,52.9,52.94,62700.0,33.4199,33.4451,33.4135,33.4388,62700.0
2006-09-14 11:20:00,52.93,52.96,52.9,52.96,50800.0,33.4325,33.4514,33.4135,33.4514,50800.0
2006-09-14 11:25:00,52.95,53.06,52.95,53.02,116700.0,33.4451,33.5146,33.4451,33.4893,116700.0
2006-09-14 11:30:00,53.01,53.03,52.96,53.0,96300.0,33.483,33.4957,33.4514,33.4767,96300.0
2006-09-14 11:35:00,53.0,53.0,52.94,52.97,49600.0,33.4767,33.4767,33.4388,33.4578,49600.0
2006-09-14 11:40:00,52.98,53.01,52.95,53.0,45600.0,33.4641,33.483,33.4451,33.4767,45600.0
2006-09-14 11:45:00,53.01,53.03,52.97,53.03,46900.0,33.483,33.4957,33.4578,33.4957,46900.0
2006-09-14 11:50:00,53.02,53.03,52.99,53.01,49500.0,33.4893,33.4957,33.4704,33.483,49500.0
2006-09-14 11:55:00,53.01,53.02,52.99,53.01,20000.0,33.483,33.4893,33.4704,33.483,20000.0
2006-09-14 12:00:00,53.01,53.03,52.99,53.03,33500.0,33.483,33.4957,33.4704,33.4957,33500.0
2006-09-14 12:05:00,53.04,53.04,52.98,53.02,80300.0,33.502,33.502,33.4641,33.4893,80300.0
2006-09-14 12:10:00,53.02,53.04,53.0,53.04,22200.0,33.4893,33.502,33.4767,33.502,22200.0
2006-09-14 12:15:00,53.04,53.05,53.0,53.03,43300.0,33.502,33.5083,33.4767,33.4957,43300.0
2006-09-14 12:20:00,53.03,53.1,53.02,53.05,40200.0,33.4957,33.5399,33.4893,33.5083,40200.0
2006-09-14 12:25:00,53.07,53.1,53.07,53.08,22000.0,33.5209,33.5399,33.5209,33.5272,22000.0
2006-09-14 12:30:00,53.07,53.08,53.04,53.04,19000.0,33.5209,33.5272,33.502,33.502,19000.0
2006-09-14 12:35:00,53.04,53.1,53.02,53.08,31700.0,33.502,33.5399,33.4893,33.5272,31700.0
2006-09-14 12:40:00,53.09,53.13,53.08,53.11,29000.0,33.5336,33.5588,33.5272,33.5462,29000.0
2006-09-14 12:45:00,53.1,53.22,53.1,53.19,58600.0,33.5399,33.6157,33.5399,33.5967,58600.0
2006-09-14 12:50:00,53.17,53.21,53.16,53.18,38500.0,33.5841,33.6093,33.5778,33.5904,38500.0
2006-09-14 12:55:00,53.18,53.21,53.15,53.21,29200.0,33.5904,33.6093,33.5714,33.6093,29200.0
2006-09-14 13:00:00,53.21,53.21,53.07,53.09,66900.0,33.6093,33.6093,33.5209,33.5336,66900.0
2006-09-14 13:05:00,53.1,53.12,53.08,53.1,23200.0,33.5399,33.5525,33.5272,33.5399,23200.0
2006-09-14 13:10:00,53.11,53.18,53.1,53.15,43500.0,33.5462,33.5904,33.5399,33.5714,43500.0
2006-09-14 13:15:00,53.15,53.19,53.09,53.1,56100.0,33.5714,33.5967,33.5336,33.5399,56100.0
2006-09-14 13:20:00,53.1,53.17,53.09,53.14,34900.0,33.5399,33.5841,33.5336,33.5651,34900.0
2006-09-14 13:25:00,53.14,53.15,53.13,53.14,16500.0,33.5651,33.5714,33.5588,33.5651,16500.0
2006-09-14 13:30:00,53.15,53.23,53.13,53.22,46400.0,33.5714,33.622,33.5588,33.6157,46400.0
2006-09-14 13:35:00,53.23,53.34,53.22,53.29,115600.0,33.622,33.6915,33.6157,33.6599,115600.0
2006-09-14 13:40:00,53.29,53.31,53.25,53.29,81500.0,33.6599,33.6725,33.6346,33.6599,81500.0
2006-09-14 13:45:00,53.28,53.42,53.27,53.42,37000.0,33.6536,33.742,33.6472,33.742,37000.0
2006-09-14 13:50:00,53.4,53.46,53.34,53.44,92700.0,33.7294,33.7673,33.6915,33.7546,92700.0
2006-09-14 13:55:00,53.44,53.44,53.31,53.32,62500.0,33.7546,33.7546,33.6725,33.6788,62500.0
2006-09-14 14:00:00,53.34,53.34,53.25,53.28,60600.0,33.6915,33.6915,33.6346,33.6536,60600.0
2006-09-14 14:05:00,53.28,53.29,53.21,53.27,47800.0,33.6536,33.6599,33.6093,33.6472,47800.0
2006-09-14 14:10:00,53.27,53.3,53.21,53.28,89900.0,33.6472,33.6662,33.6093,33.6536,89900.0
2006-09-14 14:15:00,53.28,53.29,53.24,53.24,15100.0,33.6536,33.6599,33.6283,33.6283,15100.0
2006-09-14 14:20:00,53.24,53.3,53.24,53.29,29100.0,33.6283,33.6662,33.6283,33.6599,29100.0
2006-09-14 14:25:00,53.3,53.3,53.24,53.25,18900.0,33.6662,33.6662,33.6283,33.6346,18900.0
2006-09-14 14:30:00,53.27,53.32,53.25,53.26,35600.0,33.6472,33.6788,33.6346,33.6409,35600.0
2006-09-14 14:35:00,53.25,53.26,53.13,53.17,62000.0,33.6346,33.6409,33.5588,33.5841,62000.0
2006-09-14 14:40:00,53.17,53.23,53.16,53.17,42700.0,33.5841,33.622,33.5778,33.5841,42700.0
2006-09-14 14:45:00,53.17,53.18,53.11,53.14,43100.0,33.5841,33.5904,33.5462,33.5651,43100.0
2006-09-14 14:50:00,53.14,53.23,53.14,53.21,30000.0,33.5651,33.622,33.5651,33.6093,30000.0
2006-09-14 14:55:00,53.19,53.21,53.17,53.18,28900.0,33.5967,33.6093,33.5841,33.5904,28900.0
2006-09-14 15:00:00,53.17,53.19,53.13,53.14,32000.0,33.5841,33.5967,33.5588,33.5651,32000.0
2006-09-14 15:05:00,53.16,53.16,53.11,53.16,24000.0,33.5778,33.5778,33.5462,33.5778,24000.0
2006-09-14 15:10:00,53.13,53.15,53.1,53.13,37900.0,33.5588,33.5714,33.5399,33.5588,37900.0
2006-09-14 15:15:00,53.15,53.23,53.14,53.21,62900.0,33.5714,33.622,33.5651,33.6093,62900.0
2006-09-14 15:20:00,53.21,53.28,53.2,53.21,67600.0,33.6093,33.6536,33.603,33.6093,67600.0
2006-09-14 15:25:00,53.22,53.22,53.15,53.15,101500.0,33.6157,33.6157,33.5714,33.5714,101500.0
2006-09-14 15:30:00,53.16,53.21,53.16,53.19,25900.0,33.5778,33.6093,33.5778,33.5967,25900.0
2006-09-14 15:35:00,53.2,53.27,53.19,53.22,52700.0,33.603,33.6472,33.5967,33.6157,52700.0
2006-09-14 15:40:00,53.22,53.25,53.2,53.23,87100.0,33.6157,33.6346,33.603,33.622,87100.0
2006-09-14 15:45:00,53.25,53.29,53.21,53.23,69500.0,33.6346,33.6599,33.6093,33.622,69500.0
2006-09-14 15:50:00,53.23,53.3,53.22,53.3,95200.0,33.622,33.6662,33.6157,33.6662,95200.0
2006-09-14 15:55:00,53.31,53.39,53.28,53.28,121000.0,33.6725,33.723,33.6536,33.6536,121000.0
2006-09-15 09:30:00,53.55,53.6,53.47,53.52,884600.0,33.8241,33.8557,33.7736,33.8052,884600.0
2006-09-15 09:35:00,53.51,53.6,53.45,53.54,191000.0,33.7988,33.8557,33.7609,33.8178,191000.0
2006-09-15 09:40:00,53.55,53.63,53.42,53.52,165200.0,33.8241,33.8746,33.742,33.8052,165200.0
2006-09-15 09:45:00,53.54,53.56,53.28,53.55,188600.0,33.8178,33.8304,33.6536,33.8241,188600.0
2006-09-15 09:50:00,53.57,53.61,53.48,53.5,224200.0,33.8367,33.862,33.7799,33.7925,224200.0
2006-09-15 09:55:00,53.5,53.74,53.47,53.67,221600.0,33.7925,33.9441,33.7736,33.8999,221600.0
2006-09-15 10:00:00,53.67,53.7,53.57,53.69,154500.0,33.8999,33.9188,33.8367,33.9125,154500.0
2006-09-15 10:05:00,53.72,53.9,53.62,53.83,159500.0,33.9315,34.0452,33.8683,34.001,159500.0
2006-09-15 10:10:00,53.83,53.92,53.83,53.85,96000.0,34.001,34.0578,34.001,34.0136,96000.0
2006-09-15 10:15:00,53.85,53.94,53.82,53.82,66400.0,34.0136,34.0704,33.9946,33.9946,66400.0
2006-09-15 10:20:00,53.84,53.89,53.8,53.85,47300.0,34.0073,34.0389,33.982,34.0136,47300.0
2006-09-15 10:25:00,53.81,53.91,53.81,53.81,93200.0,33.9883,34.0515,33.9883,33.9883,93200.0
2006-09-15 10:30:00,53.81,53.82,53.65,53.69,95100.0,33.9883,33.9946,33.8873,33.9125,95100.0
2006-09-15 10:35:00,53.67,53.71,53.66,53.7,51400.0,33.8999,33.9252,33.8936,33.9188,51400.0
2006-09-15 10:40:00,53.68,53.75,53.63,53.71,122300.0,33.9062,33.9504,33.8746,33.9252,122300.0
2006-09-15 10:45:00,53.72,53.78,53.7,53.73,141500.0,33.9315,33.9694,33.9188,33.9378,141500.0
2006-09-15 10:50:00,53.74,53.76,53.68,53.68,267600.0,33.9441,33.9567,33.9062,33.9062,267600.0
2006-09-15 10:55:00,53.68,53.73,53.67,53.71,81900.0,33.9062,33.9378,33.8999,33.9252,81900.0
2006-09-15 11:00:00,53.69,53.72,53.66,53.66,46800.0,33.9125,33.9315,33.8936,33.8936,46800.0
2006-09-15 11:05:00,53.66,53.68,53.6,53.6,116800.0,33.8936,33.9062,33.8557,33.8557,116800.0
2006-09-15 11:10:00,53.6,53.61,53.49,53.5,59600.0,33.8557,33.862,33.7862,33.7925,59600.0
2006-09-15 11:15:00,53.51,53.59,53.49,53.53,62900.0,33.7988,33.8494,33.7862,33.8115,62900.0
2006-09-15 11:20:00,53.54,53.54,53.4,53.4,108900.0,33.8178,33.8178,33.7294,33.7294,108900.0
2006-09-15 11:25:00,53.4,53.49,53.4,53.48,51500.0,33.7294,33.7862,33.7294,33.7799,51500.0
2006-09-15 11:30:00,53.47,53.54,53.47,53.5,50000.0,33.7736,33.8178,33.7736,33.7925,50000.0
2006-09-15 11:35:00,53.52,53.61,53.5,53.58,45800.0,33.8052,33.862,33.7925,33.8431,45800.0
2006-09-15 11:40:00,53.59,53.59,53.52,53.54,43000.0,33.8494,33.8494,33.8052,33.8178,43000.0
2006-09-15 11:45:00,53.55,53.56,53.5,53.5,56200.0,33.8241,33.8304,33.7925,33.7925,56200.0
2006-09-15 11:50:00,53.5,53.51,53.41,53.41,36500.0,33.7925,33.7988,33.7357,33.7357,36500.0
2006-09-15 11:55:00,53.4,53.42,53.3,53.3,45300.0,33.7294,33.742,33.6662,33.6662,45300.0
2006-09-15 12:00:00,53.3,53.3,53.19,53.22,171600.0,33.6662,33.6662,33.5967,33.6157,171600.0
2006-09-15 12:05:00,53.21,53.38,53.2,53.35,64300.0,33.6093,33.7167,33.603,33.6978,64300.0
2006-09-15 12:10:00,53.37,53.42,53.3,53.39,111300.0,33.7104,33.742,33.6662,33.723,111300.0
2006-09-15 12:15:00,53.43,53.57,53.43,53.56,46100.0,33.7483,33.8367,33.7483,33.8304,46100.0
2006-09-15 12:20:00,53.55,53.56,53.48,53.54,42700.0,33.8241,33.8304,33.7799,33.8178,42700.0
2006-09-15 12:25:00,53.53,53.63,53.53,53.6,33400.0,33.8115,33.8746,33.8115,33.8557,33400.0
2006-09-15 12:30:00,53.6,53.62,53.47,53.49,41900.0,33.8557,33.8683,33.7736,33.7862,41900.0
2006-09-15 12:35:00,53.48,53.49,53.36,53.38,40000.0,33.7799,33.7862,33.7041,33.7167,40000.0
2006-09-15 12:40:00,53.39,53.39,53.3,53.3,43700.0,33.723,33.723,33.6662,33.6662,43700.0
2006-09-15 12:45:00,53.32,53.37,53.29,53.31,80600.0,33.6788,33.7104,33.6599,33.6725,80600.0
2006-09-15 12:50:00,53.31,53.31,53.25,53.27,41800.0,33.6725,33.6725,33.6346,33.6472,41800.0
2006-09-15 12:55:00,53.26,53.27,53.14,53.14,81700.0,33.6409,33.6472,33.5651,33.5651,81700.0
2006-09-15 13:00:00,53.16,53.23,53.14,53.23,54400.0,33.5778,33.622,33.5651,33.622,54400.0
2006-09-15 13:05:00,53.23,53.38,53.23,53.37,41300.0,33.622,33.7167,33.622,33.7104,41300.0
2006-09-15 13:10:00,53.41,53.44,53.38,53.39,56800.0,33.7357,33.7546,33.7167,33.723,56800.0
2006-09-15 13:15:00,53.39,53.45,53.35,53.45,33300.0,33.723,33.7609,33.6978,33.7609,33300.0
2006-09-15 13:20:00,53.45,53.51,53.43,53.48,40700.0,33.7609,33.7988,33.7483,33.7799,40700.0
2006-09-15 13:25:00,53.47,53.48,53.36,53.4,47400.0,33.7736,33.7799,33.7041,33.7294,47400.0
2006-09-15 13:30:00,53.39,53.49,53.38,53.47,39000.0,33.723,33.7862,33.7167,33.7736,39000.0
2006-09-15 13:35:00,53.47,53.53,53.47,53.53,45400.0,33.7736,33.8115,33.7736,33.8115,45400.0
2006-09-15 13:40:00,53.53,53.68,53.53,53.63,53500.0,33.8115,33.9062,33.8115,33.8746,53500.0
2006-09-15 13:45:00,53.63,53.64,53.53,53.55,32300.0,33.8746,33.8809,33.8115,33.8241,32300.0
2006-09-15 13:50:00,53.54,53.55,53.45,53.5,46700.0,33.8178,33.8241,33.7609,33.7925,46700.0
2006-09-15 13:55:00,53.49,53.53,53.44,53.52,31700.0,33.7862,33.8115,33.7546,33.8052,31700.0
2006-09-15 14:00:00,53.51,53.57,53.5,53.56,22500.0,33.7988,33.8367,33.7925,33.8304,22500.0
2006-09-15 14:05:00,53.56,53.59,53.49,53.51,63600.0,33.8304,33.8494,33.7862,33.7988,63600.0
2006-09-15 14:10:00,53.51,53.67,53.51,53.63,42800.0,33.7988,33.8999,33.7988,33.8746,42800.0
2006-09-15 14:15:00,53.63,53.73,53.63,53.72,60600.0,33.8746,33.9378,33.8746,33.9315,60600.0
2006-09-15 14:20:00,53.73,53.75,53.63,53.65,57700.0,33.9378,33.9504,33.8746,33.8873,57700.0
2006-09-15 14:25:00,53.65,53.65,53.62,53.62,19100.0,33.8873,33.8873,33.8683,33.8683,19100.0
2006-09-15 14:30:00,53.62,53.68,53.59,53.68,34600.0,33.8683,33.9062,33.8494,33.9062,34600.0
2006-09-15 14:35:00,53.68,53.78,53.64,53.65,76400.0,33.9062,33.9694,33.8809,33.8873,76400.0
2006-09-15 14:40:00,53.65,53.65,53.59,53.59,46500.0,33.8873,33.8873,33.8494,33.8494,46500.0
2006-09-15 14:45:00,53.6,53.6,53.53,53.54,49500.0,33.8557,33.8557,33.8115,33.8178,49500.0
2006-09-15 14:50:00,53.54,53.55,53.51,53.51,41100.0,33.8178,33.8241,33.7988,33.7988,41100.0
2006-09-15 14:55:00,53.51,53.51,53.45,53.5,52900.0,33.7988,33.7988,33.7609,33.7925,52900.0
2006-09-15 15:00:00,53.51,53.56,53.51,53.51,45100.0,33.7988,33.8304,33.7988,33.7988,45100.0
2006-09-15 15:05:00,53.51,53.59,53.51,53.57,63300.0,33.7988,33.8494,33.7988,33.8367,63300.0
2006-09-15 15:10:00,53.57,53.64,53.55,53.59,61300.0,33.8367,33.8809,33.8241,33.8494,61300.0
2006-09-15 15:15:00,53.58,53.62,53.56,53.62,48200.0,33.8431,33.8683,33.8304,33.8683,48200.0
2006-09-15 15:20:00,53.62,53.7,53.61,53.61,74800.0,33.8683,33.9188,33.862,33.862,74800.0
2006-09-15 15:25:00,53.61,53.71,53.6,53.65,49600.0,33.862,33.9252,33.8557,33.8873,49600.0
2006-09-15 15:30:00,53.65,53.71,53.64,53.68,57800.0,33.8873,33.9252,33.8809,33.9062,57800.0
2006-09-15 15:35:00,53.68,53.68,53.58,53.58,61500.0,33.9062,33.9062,33.8431,33.8431,61500.0
2006-09-15 15:40:00,53.58,53.69,53.55,53.68,44300.0,33.8431,33.9125,33.8241,33.9062,44300.0
2006-09-15 15:45:00,53.67,53.75,53.66,53.71,104200.0,33.8999,33.9504,33.8936,33.9252,104200.0
2006-09-15 15:50:00,53.71,53.72,53.61,53.63,142600.0,33.9252,33.9315,33.862,33.8746,142600.0
2006-09-15 15:55:00,53.63,53.64,53.55,53.61,204800.0,33.8746,33.8809,33.8241,33.862,204800.0
2006-09-18 09:30:00,53.45,53.49,53.36,53.41,129400.0,33.7609,33.7862,33.7041,33.7357,129400.0
2006-09-18 09:35:00,53.42,53.51,53.31,53.33,141300.0,33.742,33.7988,33.6725,33.6851,141300.0
2006-09-18 09:40:00,53.31,53.4,53.25,53.3,124300.0,33.6725,33.7294,33.6346,33.6662,124300.0
2006-09-18 09:45:00,53.3,53.3,53.09,53.16,117500.0,33.6662,33.6662,33.5336,33.5778,117500.0
2006-09-18 09:50:00,53.18,53.3,53.13,53.3,107100.0,33.5904,33.6662,33.5588,33.6662,107100.0
2006-09-18 09:55:00,53.3,53.3,53.12,53.12,80000.0,33.6662,33.6662,33.5525,33.5525,80000.0
2006-09-18 10:00:00,53.12,53.13,53.1,53.11,52300.0,33.5525,33.5588,33.5399,33.5462,52300.0
2006-09-18 10:05:00,53.11,53.21,53.1,53.21,65700.0,33.5462,33.6093,33.5399,33.6093,65700.0
2006-09-18 10:10:00,53.21,53.36,53.21,53.29,41600.0,33.6093,33.7041,33.6093,33.6599,41600.0
2006-09-18 10:15:00,53.29,53.4,53.28,53.34,99500.0,33.6599,33.7294,33.6536,33.6915,99500.0
2006-09-18 10:20:00,53.32,53.34,53.12,53.16,110400.0,33.6788,33.6915,33.5525,33.5778,110400.0
2006-09-18 10:25:00,53.16,53.25,53.13,53.22,119100.0,33.5778,33.6346,33.5588,33.6157,119100.0
2006-09-18 10:30:00,53.23,53.3,53.22,53.3,163700.0,33.622,33.6662,33.6157,33.6662,163700.0
2006-09-18 10:35:00,53.3,53.32,53.18,53.28,128800.0,33.6662,33.6788,33.5904,33.6536,128800.0
2006-09-18 10:40:00,53.27,53.28,53.2,53.26,58300.0,33.6472,33.6536,33.603,33.6409,58300.0
2006-09-18 10:45:00,53.26,53.27,53.19,53.21,60600.0,33.6409,33.6472,33.5967,33.6093,60600.0
2006-09-18 10:50:00,53.21,53.24,53.16,53.2,50700.0,33.6093,33.6283,33.5778,33.603,50700.0
2006-09-18 10:55:00,53.2,53.27,53.19,53.22,27500.0,33.603,33.6472,33.5967,33.6157,27500.0
2006-09-18 11:00:00,53.24,53.29,53.21,53.26,29200.0,33.6283,33.6599,33.6093,33.6409,29200.0
2006-09-18 11:05:00,53.26,53.31,53.23,53.27,42200.0,33.6409,33.6725,33.622,33.6472,42200.0
2006-09-18 11:10:00,53.26,53.3,53.18,53.24,43000.0,33.6409,33.6662,33.5904,33.6283,43000.0
2006-09-18 11:15:00,53.25,53.27,53.13,53.14,39100.0,33.6346,33.6472,33.5588,33.5651,39100.0
2006-09-18 11:20:00,53.14,53.14,53.01,53.03,72100.0,33.5651,33.5651,33.483,33.4957,72100.0
2006-09-18 11:25:00,53.01,53.17,53.0,53.17,79000.0,33.483,33.5841,33.4767,33.5841,79000.0
2006-09-18 11:30:00,53.16,53.2,53.14,53.17,22400.0,33.5778,33.603,33.5651,33.5841,22400.0
2006-09-18 11:35:00,53.17,53.18,53.07,53.09,50100.0,33.5841,33.5904,33.5209,33.5336,50100.0
2006-09-18 11:40:00,53.1,53.13,53.06,53.12,20600.0,33.5399,33.5588,33.5146,33.5525,20600.0
2006-09-18 11:45:00,53.11,53.2,53.11,53.18,66700.0,33.5462,33.603,33.5462,33.5904,66700.0
2006-09-18 11:50:00,53.18,53.34,53.18,53.33,88500.0,33.5904,33.6915,33.5904,33.6851,88500.0
2006-09-18 11:55:00,53.33,53.41,53.21,53.21,52900.0,33.6851,33.7357,33.6093,33.6093,52900.0
2006-09-18 12:00:00,53.21,53.21,53.13,53.19,32000.0,33.6093,33.6093,33.5588,33.5967,32000.0
2006-09-18 12:05:00,53.2,53.2,53.05,53.06,48000.0,33.603,33.603,33.5083,33.5146,48000.0
2006-09-18 12:10:00,53.04,53.06,52.98,53.03,45500.0,33.502,33.5146,33.4641,33.4957,45500.0
2006-09-18 12:15:00,53.02,53.09,53.02,53.06,27600.0,33.4893,33.5336,33.4893,33.5146,27600.0
2006-09-18 12:20:00,53.07,53.11,53.06,53.09,32100.0,33.5209,33.5462,33.5146,33.5336,32100.0
2006-09-18 12:25:00,53.09,53.11,53.07,53.1,31000.0,33.5336,33.5462,33.5209,33.5399,31000.0
2006-09-18 12:30:00,53.12,53.16,53.11,53.14,22000.0,33.5525,33.5778,33.5462,33.5651,22000.0
2006-09-18 12:35:00,53.15,53.16,53.11,53.11,21800.0,33.5714,33.5778,33.5462,33.5462,21800.0
2006-09-18 12:40:00,53.12,53.22,53.12,53.22,28800.0,33.5525,33.6157,33.5525,33.6157,28800.0
2006-09-18 12:45:00,53.19,53.22,53.14,53.18,80000.0,33.5967,33.6157,33.5651,33.5904,80000.0
2006-09-18 12:50:00,53.18,53.23,53.18,53.21,28500.0,33.5904,33.622,33.5904,33.6093,28500.0
2006-09-18 12:55:00,53.22,53.25,53.2,53.23,33300.0,33.6157,33.6346,33.603,33.622,33300.0
2006-09-18 13:00:00,53.25,53.28,53.21,53.28,38000.0,33.6346,33.6536,33.6093,33.6536,38000.0
2006-09-18 13:05:00,53.26,53.27,53.17,53.21,37900.0,33.6409,33.6472,33.5841,33.6093,37900.0
2006-09-18 13:10:00,53.19,53.23,53.15,53.22,21100.0,33.5967,33.622,33.5714,33.6157,21100.0
2006-09-18 13:15:00,53.21,53.29,53.21,53.27,31800.0,33.6093,33.6599,33.6093,33.6472,31800.0
2006-09-18 13:20:00,53.27,53.28,53.18,53.22,38900.0,33.6472,33.6536,33.5904,33.6157,38900.0
2006-09-18 13:25:00,53.22,53.28,53.19,53.19,41600.0,33.6157,33.6536,33.5967,33.5967,41600.0
2006-09-18 13:30:00,53.2,53.2,53.12,53.18,37100.0,33.603,33.603,33.5525,33.5904,37100.0
2006-09-18 13:35:00,53.18,53.19,53.13,53.14,33700.0,33.5904,33.5967,33.5588,33.5651,33700.0
2006-09-18 13:40:00,53.16,53.16,53.01,53.04,65400.0,33.5778,33.5778,33.483,33.502,65400.0
2006-09-18 13:45:00,53.02,53.05,52.98,53.03,80300.0,33.4893,33.5083,33.4641,33.4957,80300.0
2006-09-18 13:50:00,53.03,53.04,52.9,52.96,87800.0,33.4957,33.502,33.4135,33.4514,87800.0
2006-09-18 13:55:00,52.97,53.03,52.94,53.0,79400.0,33.4578,33.4957,33.4388,33.4767,79400.0
2006-09-18 14:00:00,53.0,53.04,52.98,52.98,55700.0,33.4767,33.502,33.4641,33.4641,55700.0
2006-09-18 14:05:00,52.98,53.05,52.93,53.05,91800.0,33.4641,33.5083,33.4325,33.5083,91800.0
2006-09-18 14:10:00,53.04,53.04,52.98,52.99,50400.0,33.502,33.502,33.4641,33.4704,50400.0
2006-09-18 14:15:00,53.0,53.03,52.98,53.0,36800.0,33.4767,33.4957,33.4641,33.4767,36800.0
2006-09-18 14:20:00,53.0,53.05,52.94,53.03,40100.0,33.4767,33.5083,33.4388,33.4957,40100.0
2006-09-18 14:25:00,53.05,53.09,53.03,53.05,27500.0,33.5083,33.5336,33.4957,33.5083,27500.0
2006-09-18 14:30:00,53.05,53.06,52.95,52.98,40300.0,33.5083,33.5146,33.4451,33.4641,40300.0
2006-09-18 14:35:00,52.98,53.04,52.97,53.02,30400.0,33.4641,33.502,33.4578,33.4893,30400.0
2006-09-18 14:40:00,53.01,53.02,52.98,53.0,60600.0,33.483,33.4893,33.4641,33.4767,60600.0
2006-09-18 14:45:00,53.0,53.13,53.0,53.13,261400.0,33.4767,33.5588,33.4767,33.5588,261400.0
2006-09-18 14:50:00,53.12,53.21,53.11,53.2,54300.0,33.5525,33.6093,33.5462,33.603,54300.0
2006-09-18 14:55:00,53.19,53.26,53.16,53.17,47400.0,33.5967,33.6409,33.5778,33.5841,47400.0
2006-09-18 15:00:00,53.17,53.28,53.16,53.28,50000.0,33.5841,33.6536,33.5778,33.6536,50000.0
2006-09-18 15:05:00,53.27,53.36,53.26,53.33,84500.0,33.6472,33.7041,33.6409,33.6851,84500.0
2006-09-18 15:10:00,53.35,53.4,53.3,53.37,76100.0,33.6978,33.7294,33.6662,33.7104,76100.0
2006-09-18 15:15:00,53.37,53.44,53.29,53.29,84800.0,33.7104,33.7546,33.6599,33.6599,84800.0
2006-09-18 15:20:00,53.3,53.36,53.23,53.35,55900.0,33.6662,33.7041,33.622,33.6978,55900.0
2006-09-18 15:25:00,53.36,53.46,53.35,53.44,53900.0,33.7041,33.7673,33.6978,33.7546,53900.0
2006-09-18 15:30:00,53.43,53.54,53.39,53.41,97300.0,33.7483,33.8178,33.723,33.7357,97300.0
2006-09-18 15:35:00,53.39,53.4,53.25,53.31,83200.0,33.723,33.7294,33.6346,33.6725,83200.0
2006-09-18 15:40:00,53.3,53.34,53.29,53.33,84400.0,33.6662,33.6915,33.6599,33.6851,84400.0
2006-09-18 15:45:00,53.33,53.5,53.31,53.45,103400.0,33.6851,33.7925,33.6725,33.7609,103400.0
2006-09-18 15:50:00,53.45,53.52,53.45,53.52,170700.0,33.7609,33.8052,33.7609,33.8052,170700.0
2006-09-18 15:55:00,53.51,53.56,53.5,53.56,124800.0,33.7988,33.8304,33.7925,33.8304,124800.0
2006-09-19 09:30:00,54.01,54.1,53.8,53.9,435000.0,34.1147,34.1715,33.982,34.0452,435000.0
2006-09-19 09:35:00,53.92,54.01,53.85,53.93,230200.0,34.0578,34.1147,34.0136,34.0641,230200.0
2006-09-19 09:40:00,53.94,54.03,53.83,54.03,232400.0,34.0704,34.1273,34.001,34.1273,232400.0
2006-09-19 09:45:00,54.01,54.17,53.96,54.08,298000.0,34.1147,34.2157,34.0831,34.1589,298000.0
2006-09-19 09:50:00,54.08,54.4,54.06,54.34,284600.0,34.1589,34.361,34.1462,34.3231,284600.0
2006-09-19 09:55:00,54.34,54.49,54.16,54.16,360200.0,34.3231,34.4178,34.2094,34.2094,360200.0
2006-09-19 10:00:00,54.18,54.38,54.15,54.28,203800.0,34.222,34.3484,34.2031,34.2852,203800.0
2006-09-19 10:05:00,54.28,54.37,54.21,54.36,300200.0,34.2852,34.342,34.241,34.3357,300200.0
2006-09-19 10:10:00,54.36,54.44,54.29,54.38,176500.0,34.3357,34.3863,34.2915,34.3484,176500.0
2006-09-19 10:15:00,54.36,54.39,54.15,54.18,158400.0,34.3357,34.3547,34.2031,34.222,158400.0
2006-09-19 10:20:00,54.18,54.25,54.05,54.19,158100.0,34.222,34.2662,34.1399,34.2283,158100.0
2006-09-19 10:25:00,54.2,54.3,54.15,54.26,142100.0,34.2347,34.2978,34.2031,34.2726,142100.0
2006-09-19 10:30:00,54.27,54.3,54.24,54.3,69900.0,34.2789,34.2978,34.2599,34.2978,69900.0
2006-09-19 10:35:00,54.3,54.3,54.15,54.19,117300.0,34.2978,34.2978,34.2031,34.2283,117300.0
2006-09-19 10:40:00,54.18,54.26,54.11,54.26,74600.0,34.222,34.2726,34.1778,34.2726,74600.0
2006-09-19 10:45:00,54.23,54.33,54.23,54.29,115400.0,34.2536,34.3168,34.2536,34.2915,115400.0
2006-09-19 10:50:00,54.3,54.34,54.25,54.29,48900.0,34.2978,34.3231,34.2662,34.2915,48900.0
2006-09-19 10:55:00,54.28,54.34,54.26,54.28,53200.0,34.2852,34.3231,34.2726,34.2852,53200.0
2006-09-19 11:00:00,54.28,54.35,54.25,54.35,88000.0,34.2852,34.3294,34.2662,34.3294,88000.0
2006-09-19 11:05:00,54.35,54.39,54.34,54.38,155400.0,34.3294,34.3547,34.3231,34.3484,155400.0
2006-09-19 11:10:00,54.39,54.43,54.26,54.3,196800.0,34.3547,34.3799,34.2726,34.2978,196800.0
2006-09-19 11:15:00,54.3,54.42,54.28,54.4,99100.0,34.2978,34.3736,34.2852,34.361,99100.0
2006-09-19 11:20:00,54.39,54.45,54.3,54.32,102500.0,34.3547,34.3926,34.2978,34.3105,102500.0
2006-09-19 11:25:00,54.31,54.36,54.3,54.32,94200.0,34.3041,34.3357,34.2978,34.3105,94200.0
2006-09-19 11:30:00,54.31,54.35,54.28,54.29,53300.0,34.3041,34.3294,34.2852,34.2915,53300.0
2006-09-19 11:35:00,54.28,54.33,54.26,54.31,60900.0,34.2852,34.3168,34.2726,34.3041,60900.0
2006-09-19 11:40:00,54.32,54.33,54.12,54.18,117000.0,34.3105,34.3168,34.1841,34.222,117000.0
2006-09-19 11:45:00,54.2,54.31,54.18,54.31,53600.0,34.2347,34.3041,34.222,34.3041,53600.0
2006-09-19 11:50:00,54.3,54.31,54.19,54.25,87400.0,34.2978,34.3041,34.2283,34.2662,87400.0
2006-09-19 11:55:00,54.24,54.29,54.2,54.29,54300.0,34.2599,34.2915,34.2347,34.2915,54300.0
2006-09-19 12:00:00,54.3,54.3,54.22,54.26,52400.0,34.2978,34.2978,34.2473,34.2726,52400.0
2006-09-19 12:05:00,54.26,54.28,54.24,54.26,48300.0,34.2726,34.2852,34.2599,34.2726,48300.0
2006-09-19 12:10:00,54.26,54.28,54.23,54.23,49700.0,34.2726,34.2852,34.2536,34.2536,49700.0
2006-09-19 12:15:00,54.24,54.35,54.23,54.33,107400.0,34.2599,34.3294,34.2536,34.3168,107400.0
2006-09-19 12:20:00,54.33,54.33,54.29,54.3,41200.0,34.3168,34.3168,34.2915,34.2978,41200.0
2006-09-19 12:25:00,54.3,54.31,54.2,54.27,53500.0,34.2978,34.3041,34.2347,34.2789,53500.0
2006-09-19 12:30:00,54.27,54.29,54.25,54.26,92500.0,34.2789,34.2915,34.2662,34.2726,92500.0
2006-09-19 12:35:00,54.26,54.29,54.23,54.24,46500.0,34.2726,34.2915,34.2536,34.2599,46500.0
2006-09-19 12:40:00,54.24,54.26,54.15,54.26,80600.0,34.2599,34.2726,34.2031,34.2726,80600.0
2006-09-19 12:45:00,54.26,54.32,54.26,54.31,84400.0,34.2726,34.3105,34.2726,34.3041,84400.0
2006-09-19 12:50:00,54.31,54.32,54.28,54.29,49300.0,34.3041,34.3105,34.2852,34.2915,49300.0
2006-09-19 12:55:00,54.29,54.37,54.25,54.29,120900.0,34.2915,34.342,34.2662,34.2915,120900.0
2006-09-19 13:00:00,54.25,54.29,54.2,54.27,61100.0,34.2662,34.2915,34.2347,34.2789,61100.0
2006-09-19 13:05:00,54.26,54.28,54.24,54.27,38300.0,34.2726,34.2852,34.2599,34.2789,38300.0
2006-09-19 13:10:00,54.27,54.33,54.25,54.31,48300.0,34.2789,34.3168,34.2662,34.3041,48300.0
2006-09-19 13:15:00,54.31,54.35,54.3,54.34,89500.0,34.3041,34.3294,34.2978,34.3231,89500.0
2006-09-19 13:20:00,54.34,54.37,54.32,54.33,65000.0,34.3231,34.342,34.3105,34.3168,65000.0
2006-09-19 13:25:00,54.31,54.35,54.23,54.25,48800.0,34.3041,34.3294,34.2536,34.2662,48800.0
2006-09-19 13:30:00,54.25,54.35,54.25,54.31,27800.0,34.2662,34.3294,34.2662,34.3041,27800.0
2006-09-19 13:35:00,54.31,54.34,54.25,54.3,82700.0,34.3041,34.3231,34.2662,34.2978,82700.0
2006-09-19 13:40:00,54.3,54.35,54.26,54.3,44100.0,34.2978,34.3294,34.2726,34.2978,44100.0
2006-09-19 13:45:00,54.3,54.38,54.3,54.34,116300.0,34.2978,34.3484,34.2978,34.3231,116300.0
2006-09-19 13:50:00,54.35,54.37,54.3,54.31,37000.0,34.3294,34.342,34.2978,34.3041,37000.0
2006-09-19 13:55:00,54.3,54.33,54.27,54.29,53900.0,34.2978,34.3168,34.2789,34.2915,53900.0
2006-09-19 14:00:00,54.3,54.33,54.28,54.33,38400.0,34.2978,34.3168,34.2852,34.3168,38400.0
2006-09-19 14:05:00,54.33,54.34,54.26,54.33,62000.0,34.3168,34.3231,34.2726,34.3168,62000.0
2006-09-19 14:10:00,54.33,54.34,54.27,54.28,53700.0,34.3168,34.3231,34.2789,34.2852,53700.0
2006-09-19 14:15:00,54.28,54.34,54.27,54.34,66800.0,34.2852,34.3231,34.2789,34.3231,66800.0
2006-09-19 14:20:00,54.34,54.41,54.34,54.35,102600.0,34.3231,34.3673,34.3231,34.3294,102600.0
2006-09-19 14:25:00,54.35,54.39,54.33,54.36,86200.0,34.3294,34.3547,34.3168,34.3357,86200.0
2006-09-19 14:30:00,54.36,54.42,54.35,54.37,82900.0,34.3357,34.3736,34.3294,34.342,82900.0
2006-09-19 14:35:00,54.38,54.41,54.34,54.34,81800.0,34.3484,34.3673,34.3231,34.3231,81800.0
2006-09-19 14:40:00,54.34,54.41,54.32,54.35,79900.0,34.3231,34.3673,34.3105,34.3294,79900.0
2006-09-19 14:45:00,54.35,54.37,54.3,54.36,49500.0,34.3294,34.342,34.2978,34.3357,49500.0
2006-09-19 14:50:00,54.35,54.35,54.28,54.29,55800.0,34.3294,34.3294,34.2852,34.2915,55800.0
2006-09-19 14:55:00,54.3,54.35,54.25,54.29,69900.0,34.2978,34.3294,34.2662,34.2915,69900.0
2006-09-19 15:00:00,54.27,54.38,54.27,54.35,58700.0,34.2789,34.3484,34.2789,34.3294,58700.0
2006-09-19 15:05:00,54.34,54.39,54.29,54.38,79600.0,34.3231,34.3547,34.2915,34.3484,79600.0
2006-09-19 15:10:00,54.37,54.4,54.35,54.37,92500.0,34.342,34.361,34.3294,34.342,92500.0
2006-09-19 15:15:00,54.38,54.41,54.32,54.32,92800.0,34.3484,34.3673,34.3105,34.3105,92800.0
2006-09-19 15:20:00,54.32,54.37,54.31,54.34,87700.0,34.3105,34.342,34.3041,34.3231,87700.0
2006-09-19 15:25:00,54.34,54.36,54.32,54.34,94300.0,34.3231,34.3357,34.3105,34.3231,94300.0
2006-09-19 15:30:00,54.33,54.36,54.29,54.3,132700.0,34.3168,34.3357,34.2915,34.2978,132700.0
2006-09-19 15:35:00,54.31,54.34,54.3,54.32,74300.0,34.3041,34.3231,34.2978,34.3105,74300.0
2006-09-19 15:40:00,54.32,54.36,54.31,54.34,174700.0,34.3105,34.3357,34.3041,34.3231,174700.0
2006-09-19 15:45:00,54.35,54.37,54.31,54.32,148600.0,34.3294,34.342,34.3041,34.3105,148600.0
2006-09-19 15:50:00,54.33,54.37,54.31,54.34,174400.0,34.3168,34.342,34.3041,34.3231,174400.0
2006-09-19 15:55:00,54.33,54.39,54.32,54.38,188100.0,34.3168,34.3547,34.3105,34.3484,188100.0
2006-09-20 09:30:00,54.58,54.69,54.55,54.69,149500.0,34.4747,34.5442,34.4557,34.5442,149500.0
2006-09-20 09:35:00,54.7,54.88,54.69,54.83,206400.0,34.5505,34.6642,34.5442,34.6326,206400.0
2006-09-20 09:40:00,54.83,54.98,54.8,54.98,212700.0,34.6326,34.7273,34.6136,34.7273,212700.0
2006-09-20 09:45:00,54.97,55.0,54.83,54.89,223000.0,34.721,34.74,34.6326,34.6705,223000.0
2006-09-20 09:50:00,54.91,54.99,54.86,54.88,268000.0,34.6831,34.7337,34.6515,34.6642,268000.0
2006-09-20 09:55:00,54.88,54.99,54.82,54.87,254600.0,34.6642,34.7337,34.6263,34.6579,254600.0
2006-09-20 10:00:00,54.88,54.96,54.78,54.84,81300.0,34.6642,34.7147,34.601,34.6389,81300.0
2006-09-20 10:05:00,54.83,54.9,54.8,54.83,160200.0,34.6326,34.6768,34.6136,34.6326,160200.0
2006-09-20 10:10:00,54.83,54.86,54.76,54.8,74600.0,34.6326,34.6515,34.5884,34.6136,74600.0
2006-09-20 10:15:00,54.8,54.85,54.78,54.8,87500.0,34.6136,34.6452,34.601,34.6136,87500.0
2006-09-20 10:20:00,54.8,54.87,54.76,54.87,81200.0,34.6136,34.6579,34.5884,34.6579,81200.0
2006-09-20 10:25:00,54.88,54.96,54.84,54.96,113400.0,34.6642,34.7147,34.6389,34.7147,113400.0
2006-09-20 10:30:00,54.95,54.98,54.84,54.9,118000.0,34.7084,34.7273,34.6389,34.6768,118000.0
2006-09-20 10:35:00,54.9,54.94,54.84,54.94,36700.0,34.6768,34.7021,34.6389,34.7021,36700.0
2006-09-20 10:40:00,54.94,54.99,54.92,54.99,95400.0,34.7021,34.7337,34.6894,34.7337,95400.0
2006-09-20 10:45:00,54.97,55.09,54.97,54.97,162400.0,34.721,34.7968,34.721,34.721,162400.0
2006-09-20 10:50:00,54.97,55.03,54.95,55.02,94100.0,34.721,34.7589,34.7084,34.7526,94100.0
2006-09-20 10:55:00,55.04,55.04,54.97,55.01,64400.0,34.7652,34.7652,34.721,34.7463,64400.0
2006-09-20 11:00:00,55.02,55.12,55.0,55.06,115100.0,34.7526,34.8158,34.74,34.7779,115100.0
2006-09-20 11:05:00,55.06,55.08,54.97,54.99,83600.0,34.7779,34.7905,34.721,34.7337,83600.0
2006-09-20 11:10:00,54.99,55.05,54.93,54.97,59200.0,34.7337,34.7716,34.6958,34.721,59200.0
2006-09-20 11:15:00,54.97,55.0,54.94,54.98,79300.0,34.721,34.74,34.7021,34.7273,79300.0
2006-09-20 11:20:00,54.97,55.07,54.96,55.06,59600.0,34.721,34.7842,34.7147,34.7779,59600.0
2006-09-20 11:25:00,55.06,55.1,54.94,54.97,100300.0,34.7779,34.8031,34.7021,34.721,100300.0
2006-09-20 11:30:00,54.96,55.07,54.94,55.07,57800.0,34.7147,34.7842,34.7021,34.7842,57800.0
2006-09-20 11:35:00,55.06,55.14,55.04,55.07,68300.0,34.7779,34.8284,34.7652,34.7842,68300.0
2006-09-20 11:40:00,55.08,55.09,55.0,55.05,81300.0,34.7905,34.7968,34.74,34.7716,81300.0
2006-09-20 11:45:00,55.07,55.07,54.98,55.02,70000.0,34.7842,34.7842,34.7273,34.7526,70000.0
2006-09-20 11:50:00,55.03,55.05,55.01,55.01,28400.0,34.7589,34.7716,34.7463,34.7463,28400.0
2006-09-20 11:55:00,55.02,55.05,55.0,55.05,43600.0,34.7526,34.7716,34.74,34.7716,43600.0
2006-09-20 12:00:00,55.05,55.06,55.01,55.04,27200.0,34.7716,34.7779,34.7463,34.7652,27200.0
2006-09-20 12:05:00,55.03,55.04,54.99,54.99,45900.0,34.7589,34.7652,34.7337,34.7337,45900.0
2006-09-20 12:10:00,54.99,55.03,54.98,55.01,38500.0,34.7337,34.7589,34.7273,34.7463,38500.0
2006-09-20 12:15:00,55.0,55.01,54.96,55.0,180500.0,34.74,34.7463,34.7147,34.74,180500.0
2006-09-20 12:20:00,54.99,55.08,54.98,55.03,47500.0,34.7337,34.7905,34.7273,34.7589,47500.0
2006-09-20 12:25:00,55.05,55.08,55.01,55.04,82700.0,34.7716,34.7905,34.7463,34.7652,82700.0
2006-09-20 12:30:00,55.03,55.07,55.0,55.0,72200.0,34.7589,34.7842,34.74,34.74,72200.0
2006-09-20 12:35:00,55.01,55.07,54.98,55.06,30200.0,34.7463,34.7842,34.7273,34.7779,30200.0
2006-09-20 12:40:00,55.04,55.09,55.03,55.05,25700.0,34.7652,34.7968,34.7589,34.7716,25700.0
2006-09-20 12:45:00,55.04,55.07,54.99,55.03,67400.0,34.7652,34.7842,34.7337,34.7589,67400.0
2006-09-20 12:50:00,55.03,55.04,54.99,55.02,35500.0,34.7589,34.7652,34.7337,34.7526,35500.0
2006-09-20 12:55:00,55.0,55.04,54.99,55.0,42000.0,34.74,34.7652,34.7337,34.74,42000.0
2006-09-20 13:00:00,55.01,55.13,54.99,55.12,77300.0,34.7463,34.8221,34.7337,34.8158,77300.0
2006-09-20 13:05:00,55.11,55.12,55.0,55.04,55300.0,34.8095,34.8158,34.74,34.7652,55300.0
2006-09-20 13:10:00,55.05,55.07,55.03,55.04,28300.0,34.7716,34.7842,34.7589,34.7652,28300.0
2006-09-20 13:15:00,55.04,55.08,55.03,55.05,25200.0,34.7652,34.7905,34.7589,34.7716,25200.0
2006-09-20 13:20:00,55.05,55.09,55.04,55.08,42000.0,34.7716,34.7968,34.7652,34.7905,42000.0
2006-09-20 13:25:00,55.07,55.08,55.02,55.06,72100.0,34.7842,34.7905,34.7526,34.7779,72100.0
2006-09-20 13:30:00,55.07,55.1,55.05,55.06,33100.0,34.7842,34.8031,34.7716,34.7779,33100.0
2006-09-20 13:35:00,55.06,55.13,55.06,55.09,50600.0,34.7779,34.8221,34.7779,34.7968,50600.0
2006-09-20 13:40:00,55.09,55.17,55.09,55.17,58300.0,34.7968,34.8474,34.7968,34.8474,58300.0
2006-09-20 13:45:00,55.17,55.18,55.12,55.15,88200.0,34.8474,34.8537,34.8158,34.8347,88200.0
2006-09-20 13:50:00,55.15,55.16,55.08,55.11,66800.0,34.8347,34.841,34.7905,34.8095,66800.0
2006-09-20 13:55:00,55.13,55.14,55.09,55.1,67800.0,34.8221,34.8284,34.7968,34.8031,67800.0
2006-09-20 14:00:00,55.1,55.19,55.09,55.17,153300.0,34.8031,34.86,34.7968,34.8474,153300.0
2006-09-20 14:05:00,55.16,55.17,55.1,55.12,128200.0,34.841,34.8474,34.8031,34.8158,128200.0
2006-09-20 14:10:00,55.13,55.16,54.99,55.02,103900.0,34.8221,34.841,34.7337,34.7526,103900.0
2006-09-20 14:15:00,55.01,55.15,55.0,55.05,165200.0,34.7463,34.8347,34.74,34.7716,165200.0
2006-09-20 14:20:00,55.05,55.12,55.02,55.09,85200.0,34.7716,34.8158,34.7526,34.7968,85200.0
2006-09-20 14:25:00,55.09,55.16,55.04,55.05,141300.0,34.7968,34.841,34.7652,34.7716,141300.0
2006-09-20 14:30:00,55.06,55.12,55.01,55.1,97000.0,34.7779,34.8158,34.7463,34.8031,97000.0
2006-09-20 14:35:00,55.1,55.11,55.01,55.01,103500.0,34.8031,34.8095,34.7463,34.7463,103500.0
2006-09-20 14:40:00,55.02,55.11,55.0,55.06,68200.0,34.7526,34.8095,34.74,34.7779,68200.0
2006-09-20 14:45:00,55.05,55.05,54.87,54.91,162400.0,34.7716,34.7716,34.6579,34.6831,162400.0
2006-09-20 14:50:00,54.89,55.02,54.84,54.99,116500.0,34.6705,34.7526,34.6389,34.7337,116500.0
2006-09-20 14:55:00,55.0,55.07,54.96,55.05,117000.0,34.74,34.7842,34.7147,34.7716,117000.0
2006-09-20 15:00:00,55.05,55.11,55.03,55.07,122800.0,34.7716,34.8095,34.7589,34.7842,122800.0
2006-09-20 15:05:00,55.08,55.1,55.05,55.05,97100.0,34.7905,34.8031,34.7716,34.7716,97100.0
2006-09-20 15:10:00,55.05,55.08,55.04,55.08,84500.0,34.7716,34.7905,34.7652,34.7905,84500.0
2006-09-20 15:15:00,55.08,55.2,55.05,55.11,102000.0,34.7905,34.8663,34.7716,34.8095,102000.0
2006-09-20 15:20:00,55.11,55.12,55.03,55.05,175200.0,34.8095,34.8158,34.7589,34.7716,175200.0
2006-09-20 15:25:00,55.04,55.17,55.03,55.12,125400.0,34.7652,34.8474,34.7589,34.8158,125400.0
2006-09-20 15:30:00,55.12,55.16,55.1,55.11,84200.0,34.8158,34.841,34.8031,34.8095,84200.0
2006-09-20 15:35:00,55.11,55.13,55.1,55.1,87800.0,34.8095,34.8221,34.8031,34.8031,87800.0
2006-09-20 15:40:00,55.11,55.11,55.06,55.07,122000.0,34.8095,34.8095,34.7779,34.7842,122000.0
2006-09-20 15:45:00,55.07,55.11,55.05,55.09,126600.0,34.7842,34.8095,34.7716,34.7968,126600.0
2006-09-20 15:50:00,55.09,55.11,55.07,55.09,126700.0,34.7968,34.8095,34.7842,34.7968,126700.0
2006-09-20 15:55:00,55.09,55.11,55.03,55.05,192200.0,34.7968,34.8095,34.7589,34.7716,192200.0
2006-09-21 09:30:00,55.3,55.34,55.19,55.2,118300.0,34.9295,34.9547,34.86,34.8663,118300.0
2006-09-21 09:35:00,55.21,55.24,55.06,55.1,90000.0,34.8726,34.8916,34.7779,34.8031,90000.0
2006-09-21 09:40:00,55.1,55.1,54.84,54.92,80600.0,34.8031,34.8031,34.6389,34.6894,80600.0
2006-09-21 09:45:00,54.91,55.12,54.91,55.02,180200.0,34.6831,34.8158,34.6831,34.7526,180200.0
2006-09-21 09:50:00,55.02,55.06,54.96,55.04,171000.0,34.7526,34.7779,34.7147,34.7652,171000.0
2006-09-21 09:55:00,55.05,55.11,54.95,54.96,213400.0,34.7716,34.8095,34.7084,34.7147,213400.0
2006-09-21 10:00:00,54.95,55.07,54.92,55.0,183000.0,34.7084,34.7842,34.6894,34.74,183000.0
2006-09-21 10:05:00,54.99,55.0,54.78,54.93,241300.0,34.7337,34.74,34.601,34.6958,241300.0
2006-09-21 10:10:00,54.94,54.97,54.84,54.84,186900.0,34.7021,34.721,34.6389,34.6389,186900.0
2006-09-21 10:15:00,54.84,54.94,54.8,54.9,221200.0,34.6389,34.7021,34.6136,34.6768,221200.0
2006-09-21 10:20:00,54.89,54.9,54.84,54.88,109600.0,34.6705,34.6768,34.6389,34.6642,109600.0
2006-09-21 10:25:00,54.86,54.93,54.82,54.86,84400.0,34.6515,34.6958,34.6263,34.6515,84400.0
2006-09-21 10:30:00,54.88,54.94,54.86,54.92,87000.0,34.6642,34.7021,34.6515,34.6894,87000.0
2006-09-21 10:35:00,54.92,54.94,54.85,54.85,174600.0,34.6894,34.7021,34.6452,34.6452,174600.0
2006-09-21 10:40:00,54.85,54.87,54.8,54.82,101000.0,34.6452,34.6579,34.6136,34.6263,101000.0
2006-09-21 10:45:00,54.83,54.89,54.82,54.84,70900.0,34.6326,34.6705,34.6263,34.6389,70900.0
2006-09-21 10:50:00,54.85,54.87,54.81,54.83,136600.0,34.6452,34.6579,34.62,34.6326,136600.0
2006-09-21 10:55:00,54.82,54.85,54.74,54.74,124100.0,34.6263,34.6452,34.5757,34.5757,124100.0
2006-09-21 11:00:00,54.75,54.84,54.72,54.81,57200.0,34.5821,34.6389,34.5631,34.62,57200.0
2006-09-21 11:05:00,54.81,54.85,54.75,54.75,90200.0,34.62,34.6452,34.5821,34.5821,90200.0
2006-09-21 11:10:00,54.75,54.76,54.63,54.63,187100.0,34.5821,34.5884,34.5063,34.5063,187100.0
2006-09-21 11:15:00,54.64,54.73,54.6,54.7,135100.0,34.5126,34.5694,34.4873,34.5505,135100.0
2006-09-21 11:20:00,54.72,54.72,54.63,54.65,63300.0,34.5631,34.5631,34.5063,34.5189,63300.0
2006-09-21 11:25:00,54.65,54.65,54.52,54.56,109600.0,34.5189,34.5189,34.4368,34.4621,109600.0
2006-09-21 11:30:00,54.56,54.56,54.5,54.5,154000.0,34.4621,34.4621,34.4242,34.4242,154000.0
2006-09-21 11:35:00,54.5,54.51,54.47,54.5,71100.0,34.4242,34.4305,34.4052,34.4242,71100.0
2006-09-21 11:40:00,54.5,54.54,54.47,54.5,83500.0,34.4242,34.4494,34.4052,34.4242,83500.0
2006-09-21 11:45:00,54.5,54.53,54.47,54.47,78700.0,34.4242,34.4431,34.4052,34.4052,78700.0
2006-09-21 11:50:00,54.47,54.61,54.44,54.61,80400.0,34.4052,34.4936,34.3863,34.4936,80400.0
2006-09-21 11:55:00,54.61,54.72,54.59,54.67,45900.0,34.4936,34.5631,34.481,34.5315,45900.0
2006-09-21 12:00:00,54.66,54.68,54.44,54.49,89100.0,34.5252,34.5379,34.3863,34.4178,89100.0
2006-09-21 12:05:00,54.49,54.56,54.43,54.56,38800.0,34.4178,34.4621,34.3799,34.4621,38800.0
2006-09-21 12:10:00,54.55,54.7,54.52,54.7,58400.0,34.4557,34.5505,34.4368,34.5505,58400.0
2006-09-21 12:15:00,54.68,54.72,54.54,54.54,78400.0,34.5379,34.5631,34.4494,34.4494,78400.0
2006-09-21 12:20:00,54.54,54.55,54.49,54.49,82700.0,34.4494,34.4557,34.4178,34.4178,82700.0
2006-09-21 12:25:00,54.48,54.59,54.42,54.59,83500.0,34.4115,34.481,34.3736,34.481,83500.0
2006-09-21 12:30:00,54.59,54.68,54.57,54.59,42500.0,34.481,34.5379,34.4684,34.481,42500.0
2006-09-21 12:35:00,54.59,54.72,54.56,54.69,42500.0,34.481,34.5631,34.4621,34.5442,42500.0
2006-09-21 12:40:00,54.69,54.7,54.5,54.53,40100.0,34.5442,34.5505,34.4242,34.4431,40100.0
2006-09-21 12:45:00,54.53,54.56,54.5,54.53,108200.0,34.4431,34.4621,34.4242,34.4431,108200.0
2006-09-21 12:50:00,54.53,54.56,54.47,54.47,48800.0,34.4431,34.4621,34.4052,34.4052,48800.0
2006-09-21 12:55:00,54.47,54.58,54.47,54.55,81000.0,34.4052,34.4747,34.4052,34.4557,81000.0
2006-09-21 13:00:00,54.56,54.64,54.53,54.53,44800.0,34.4621,34.5126,34.4431,34.4431,44800.0
2006-09-21 13:05:00,54.55,54.55,54.5,54.5,86300.0,34.4557,34.4557,34.4242,34.4242,86300.0
2006-09-21 13:10:00,54.51,54.61,54.51,54.58,31000.0,34.4305,34.4936,34.4305,34.4747,31000.0
2006-09-21 13:15:00,54.58,54.66,54.58,54.65,32900.0,34.4747,34.5252,34.4747,34.5189,32900.0
2006-09-21 13:20:00,54.65,54.68,54.63,54.66,29600.0,34.5189,34.5379,34.5063,34.5252,29600.0
2006-09-21 13:25:00,54.65,54.72,54.63,54.63,38500.0,34.5189,34.5631,34.5063,34.5063,38500.0
2006-09-21 13:30:00,54.63,54.64,54.57,54.6,32600.0,34.5063,34.5126,34.4684,34.4873,32600.0
2006-09-21 13:35:00,54.61,54.68,54.61,54.68,42800.0,34.4936,34.5379,34.4936,34.5379,42800.0
2006-09-21 13:40:00,54.66,54.68,54.62,54.66,48900.0,34.5252,34.5379,34.5,34.5252,48900.0
2006-09-21 13:45:00,54.67,54.74,54.65,54.74,59000.0,34.5315,34.5757,34.5189,34.5757,59000.0
2006-09-21 13:50:00,54.75,54.76,54.7,54.7,42700.0,34.5821,34.5884,34.5505,34.5505,42700.0
2006-09-21 13:55:00,54.69,54.7,54.68,54.7,28800.0,34.5442,34.5505,34.5379,34.5505,28800.0
2006-09-21 14:00:00,54.7,54.82,54.69,54.81,39400.0,34.5505,34.6263,34.5442,34.62,39400.0
2006-09-21 14:05:00,54.81,54.81,54.66,54.66,94900.0,34.62,34.62,34.5252,34.5252,94900.0
2006-09-21 14:10:00,54.66,54.66,54.55,54.6,81800.0,34.5252,34.5252,34.4557,34.4873,81800.0
2006-09-21 14:15:00,54.6,54.65,54.59,54.65,84000.0,34.4873,34.5189,34.481,34.5189,84000.0
2006-09-21 14:20:00,54.64,54.67,54.57,54.57,64600.0,34.5126,34.5315,34.4684,34.4684,64600.0
2006-09-21 14:25:00,54.57,54.61,54.53,54.6,183600.0,34.4684,34.4936,34.4431,34.4873,183600.0
2006-09-21 14:30:00,54.57,54.61,54.57,54.58,119700.0,34.4684,34.4936,34.4684,34.4747,119700.0
2006-09-21 14:35:00,54.57,54.6,54.5,54.6,93200.0,34.4684,34.4873,34.4242,34.4873,93200.0
2006-09-21 14:40:00,54.59,54.6,54.5,54.52,59900.0,34.481,34.4873,34.4242,34.4368,59900.0
2006-09-21 14:45:00,54.55,54.61,54.55,54.58,50500.0,34.4557,34.4936,34.4557,34.4747,50500.0
2006-09-21 14:50:00,54.58,54.59,54.47,54.5,131400.0,34.4747,34.481,34.4052,34.4242,131400.0
2006-09-21 14:55:00,54.49,54.5,54.44,54.45,126600.0,34.4178,34.4242,34.3863,34.3926,126600.0
2006-09-21 15:00:00,54.45,54.51,54.45,54.45,61600.0,34.3926,34.4305,34.3926,34.3926,61600.0
2006-09-21 15:05:00,54.45,54.46,54.35,54.39,176200.0,34.3926,34.3989,34.3294,34.3547,176200.0
2006-09-21 15:10:00,54.37,54.39,54.32,54.35,187600.0,34.342,34.3547,34.3105,34.3294,187600.0
2006-09-21 15:15:00,54.35,54.39,54.32,54.34,49300.0,34.3294,34.3547,34.3105,34.3231,49300.0
2006-09-21 15:20:00,54.35,54.38,54.31,54.38,49000.0,34.3294,34.3484,34.3041,34.3484,49000.0
2006-09-21 15:25:00,54.38,54.41,54.33,54.36,153300.0,34.3484,34.3673,34.3168,34.3357,153300.0
2006-09-21 15:30:00,54.36,54.41,54.36,54.39,109300.0,34.3357,34.3673,34.3357,34.3547,109300.0
2006-09-21 15:35:00,54.4,54.41,54.3,54.3,72500.0,34.361,34.3673,34.2978,34.2978,72500.0
2006-09-21 15:40:00,54.3,54.31,54.22,54.22,228600.0,34.2978,34.3041,34.2473,34.2473,228600.0
2006-09-21 15:45:00,54.22,54.33,54.22,54.33,133800.0,34.2473,34.3168,34.2473,34.3168,133800.0
2006-09-21 15:50:00,54.33,54.42,54.33,54.4,125200.0,34.3168,34.3736,34.3168,34.361,125200.0
2006-09-21 15:55:00,54.4,54.43,54.38,54.4,97400.0,34.361,34.3799,34.3484,34.361,97400.0
2006-09-22 09:30:00,54.05,54.32,54.04,54.13,142400.0,34.1399,34.3105,34.1336,34.1905,142400.0
2006-09-22 09:35:00,54.11,54.24,54.08,54.2,89100.0,34.1778,34.2599,34.1589,34.2347,89100.0
2006-09-22 09:40:00,54.2,54.2,53.99,54.08,160600.0,34.2347,34.2347,34.102,34.1589,160600.0
2006-09-22 09:45:00,54.06,54.14,54.0,54.1,120400.0,34.1462,34.1968,34.1083,34.1715,120400.0
2006-09-22 09:50:00,54.11,54.44,54.1,54.16,191300.0,34.1778,34.3863,34.1715,34.2094,191300.0
2006-09-22 09:55:00,54.17,54.26,54.13,54.23,73200.0,34.2157,34.2726,34.1905,34.2536,73200.0
2006-09-22 10:00:00,54.23,54.24,54.03,54.11,113100.0,34.2536,34.2599,34.1273,34.1778,113100.0
2006-09-22 10:05:00,54.11,54.19,54.02,54.04,91100.0,34.1778,34.2283,34.121,34.1336,91100.0
2006-09-22 10:10:00,54.04,54.05,53.89,53.92,113800.0,34.1336,34.1399,34.0389,34.0578,113800.0
2006-09-22 10:15:00,53.92,54.02,53.9,54.02,115100.0,34.0578,34.121,34.0452,34.121,115100.0
2006-09-22 10:20:00,54.02,54.07,53.99,54.0,74800.0,34.121,34.1526,34.102,34.1083,74800.0
2006-09-22 10:25:00,54.0,54.03,53.84,53.99,102300.0,34.1083,34.1273,34.0073,34.102,102300.0
2006-09-22 10:30:00,53.99,54.03,53.91,54.0,65600.0,34.102,34.1273,34.0515,34.1083,65600.0
2006-09-22 10:35:00,53.99,54.05,53.97,53.98,44000.0,34.102,34.1399,34.0894,34.0957,44000.0
2006-09-22 10:40:00,53.99,54.17,53.97,54.13,57400.0,34.102,34.2157,34.0894,34.1905,57400.0
2006-09-22 10:45:00,54.13,54.14,54.05,54.14,44400.0,34.1905,34.1968,34.1399,34.1968,44400.0
2006-09-22 10:50:00,54.13,54.25,54.13,54.24,42900.0,34.1905,34.2662,34.1905,34.2599,42900.0
2006-09-22 10:55:00,54.24,54.27,54.15,54.16,47200.0,34.2599,34.2789,34.2031,34.2094,47200.0
2006-09-22 11:00:00,54.15,54.31,54.11,54.3,54000.0,34.2031,34.3041,34.1778,34.2978,54000.0
2006-09-22 11:05:00,54.36,54.38,54.26,54.27,77200.0,34.3357,34.3484,34.2726,34.2789,77200.0
2006-09-22 11:10:00,54.26,54.49,54.24,54.39,74000.0,34.2726,34.4178,34.2599,34.3547,74000.0
2006-09-22 11:15:00,54.34,54.41,54.34,54.36,69400.0,34.3231,34.3673,34.3231,34.3357,69400.0
2006-09-22 11:20:00,54.36,54.37,54.35,54.36,32200.0,34.3357,34.342,34.3294,34.3357,32200.0
2006-09-22 11:25:00,54.36,54.36,54.22,54.24,41600.0,34.3357,34.3357,34.2473,34.2599,41600.0
2006-09-22 11:30:00,54.23,54.29,54.22,54.25,22100.0,34.2536,34.2915,34.2473,34.2662,22100.0
2006-09-22 11:35:00,54.27,54.36,54.26,54.35,23900.0,34.2789,34.3357,34.2726,34.3294,23900.0
2006-09-22 11:40:00,54.33,54.38,54.27,54.36,34300.0,34.3168,34.3484,34.2789,34.3357,34300.0
2006-09-22 11:45:00,54.37,54.4,54.35,54.38,16700.0,34.342,34.361,34.3294,34.3484,16700.0
2006-09-22 11:50:00,54.38,54.42,54.31,54.31,23000.0,34.3484,34.3736,34.3041,34.3041,23000.0
2006-09-22 11:55:00,54.32,54.4,54.31,54.35,55600.0,34.3105,34.361,34.3041,34.3294,55600.0
2006-09-22 12:00:00,54.34,54.41,54.34,54.37,40600.0,34.3231,34.3673,34.3231,34.342,40600.0
2006-09-22 12:05:00,54.37,54.37,54.31,54.33,17100.0,34.342,34.342,34.3041,34.3168,17100.0
2006-09-22 12:10:00,54.31,54.37,54.31,54.37,15800.0,34.3041,34.342,34.3041,34.342,15800.0
2006-09-22 12:15:00,54.37,54.43,54.36,54.39,37200.0,34.342,34.3799,34.3357,34.3547,37200.0
2006-09-22 12:20:00,54.39,54.43,54.35,54.41,32100.0,34.3547,34.3799,34.3294,34.3673,32100.0
2006-09-22 12:25:00,54.41,54.42,54.37,54.39,54500.0,34.3673,34.3736,34.342,34.3547,54500.0
2006-09-22 12:30:00,54.39,54.4,54.32,54.32,40800.0,34.3547,34.361,34.3105,34.3105,40800.0
2006-09-22 12:35:00,54.34,54.41,54.33,54.4,32400.0,34.3231,34.3673,34.3168,34.361,32400.0
2006-09-22 12:40:00,54.39,54.45,54.39,54.4,37100.0,34.3547,34.3926,34.3547,34.361,37100.0
2006-09-22 12:45:00,54.4,54.55,54.39,54.53,41400.0,34.361,34.4557,34.3547,34.4431,41400.0
2006-09-22 12:50:00,54.53,54.65,54.53,54.63,51300.0,34.4431,34.5189,34.4431,34.5063,51300.0
2006-09-22 12:55:00,54.63,54.63,54.3,54.51,38600.0,34.5063,34.5063,34.2978,34.4305,38600.0
2006-09-22 13:00:00,54.51,54.55,54.42,54.55,30100.0,34.4305,34.4557,34.3736,34.4557,30100.0
2006-09-22 13:05:00,54.55,54.57,54.46,54.47,29600.0,34.4557,34.4684,34.3989,34.4052,29600.0
2006-09-22 13:10:00,54.46,54.47,54.38,54.41,19900.0,34.3989,34.4052,34.3484,34.3673,19900.0
2006-09-22 13:15:00,54.39,54.44,54.37,54.44,36900.0,34.3547,34.3863,34.342,34.3863,36900.0
2006-09-22 13:20:00,54.43,54.5,54.43,54.49,34400.0,34.3799,34.4242,34.3799,34.4178,34400.0
2006-09-22 13:25:00,54.47,54.48,54.41,54.48,18300.0,34.4052,34.4115,34.3673,34.4115,18300.0
2006-09-22 13:30:00,54.48,54.53,54.46,54.53,35000.0,34.4115,34.4431,34.3989,34.4431,35000.0
2006-09-22 13:35:00,54.53,54.63,54.53,54.58,67000.0,34.4431,34.5063,34.4431,34.4747,67000.0
2006-09-22 13:40:00,54.57,54.59,54.46,54.46,31500.0,34.4684,34.481,34.3989,34.3989,31500.0
2006-09-22 13:45:00,54.46,54.56,54.44,54.56,32700.0,34.3989,34.4621,34.3863,34.4621,32700.0
2006-09-22 13:50:00,54.56,54.65,54.55,54.61,30300.0,34.4621,34.5189,34.4557,34.4936,30300.0
2006-09-22 13:55:00,54.61,54.75,54.61,54.75,33600.0,34.4936,34.5821,34.4936,34.5821,33600.0
2006-09-22 14:00:00,54.73,54.74,54.68,54.68,29200.0,34.5694,34.5757,34.5379,34.5379,29200.0
2006-09-22 14:05:00,54.68,54.68,54.55,54.57,24400.0,34.5379,34.5379,34.4557,34.4684,24400.0
2006-09-22 14:10:00,54.55,54.59,54.52,54.54,25500.0,34.4557,34.481,34.4368,34.4494,25500.0
2006-09-22 14:15:00,54.53,54.53,54.48,54.49,68200.0,34.4431,34.4431,34.4115,34.4178,68200.0
2006-09-22 14:20:00,54.49,54.49,54.38,54.48,29300.0,34.4178,34.4178,34.3484,34.4115,29300.0
2006-09-22 14:25:00,54.48,54.49,54.41,54.41,73200.0,34.4115,34.4178,34.3673,34.3673,73200.0
2006-09-22 14:30:00,54.44,54.47,54.38,54.41,24500.0,34.3863,34.4052,34.3484,34.3673,24500.0
2006-09-22 14:35:00,54.42,54.48,54.41,54.45,17900.0,34.3736,34.4115,34.3673,34.3926,17900.0
2006-09-22 14:40:00,54.44,54.47,54.4,54.46,24300.0,34.3863,34.4052,34.361,34.3989,24300.0
2006-09-22 14:45:00,54.47,54.5,54.44,54.48,12400.0,34.4052,34.4242,34.3863,34.4115,12400.0
2006-09-22 14:50:00,54.48,54.51,54.47,54.5,19900.0,34.4115,34.4305,34.4052,34.4242,19900.0
2006-09-22 14:55:00,54.5,54.51,54.45,54.48,14300.0,34.4242,34.4305,34.3926,34.4115,14300.0
2006-09-22 15:00:00,54.47,54.47,54.41,54.42,26000.0,34.4052,34.4052,34.3673,34.3736,26000.0
2006-09-22 15:05:00,54.43,54.57,54.42,54.56,28400.0,34.3799,34.4684,34.3736,34.4621,28400.0
2006-09-22 15:10:00,54.57,54.62,54.54,54.61,84000.0,34.4684,34.5,34.4494,34.4936,84000.0
2006-09-22 15:15:00,54.61,54.69,54.6,54.64,40800.0,34.4936,34.5442,34.4873,34.5126,40800.0
2006-09-22 15:20:00,54.64,54.7,54.6,54.7,52100.0,34.5126,34.5505,34.4873,34.5505,52100.0
2006-09-22 15:25:00,54.67,54.81,54.67,54.73,55500.0,34.5315,34.62,34.5315,34.5694,55500.0
2006-09-22 15:30:00,54.73,54.73,54.69,54.7,47600.0,34.5694,34.5694,34.5442,34.5505,47600.0
2006-09-22 15:35:00,54.7,54.73,54.7,54.7,43300.0,34.5505,34.5694,34.5505,34.5505,43300.0
2006-09-22 15:40:00,54.7,54.75,54.68,54.71,70200.0,34.5505,34.5821,34.5379,34.5568,70200.0
2006-09-22 15:45:00,54.72,54.76,54.67,54.74,66000.0,34.5631,34.5884,34.5315,34.5757,66000.0
2006-09-22 15:50:00,54.74,54.81,54.73,54.81,62500.0,34.5757,34.62,34.5694,34.62,62500.0
2006-09-22 15:55:00,54.81,54.83,54.75,54.83,93900.0,34.62,34.6326,34.5821,34.6326,93900.0
2006-09-25 09:30:00,54.9,55.2,54.84,55.16,161300.0,34.6768,34.8663,34.6389,34.841,161300.0
2006-09-25 09:35:00,55.15,55.25,55.01,55.06,103900.0,34.8347,34.8979,34.7463,34.7779,103900.0
2006-09-25 09:40:00,55.08,55.18,55.01,55.11,101900.0,34.7905,34.8537,34.7463,34.8095,101900.0
2006-09-25 09:45:00,55.11,55.37,55.1,55.26,128700.0,34.8095,34.9737,34.8031,34.9042,128700.0
2006-09-25 09:50:00,55.25,55.32,55.13,55.32,76400.0,34.8979,34.9421,34.8221,34.9421,76400.0
2006-09-25 09:55:00,55.31,55.31,55.02,55.06,101400.0,34.9358,34.9358,34.7526,34.7779,101400.0
2006-09-25 10:00:00,55.06,55.1,54.96,54.97,132100.0,34.7779,34.8031,34.7147,34.721,132100.0
2006-09-25 10:05:00,54.98,55.06,54.96,54.98,215100.0,34.7273,34.7779,34.7147,34.7273,215100.0
2006-09-25 10:10:00,54.97,55.01,54.83,54.84,204500.0,34.721,34.7463,34.6326,34.6389,204500.0
2006-09-25 10:15:00,54.84,54.84,54.62,54.66,129600.0,34.6389,34.6389,34.5,34.5252,129600.0
2006-09-25 10:20:00,54.65,54.77,54.63,54.74,165000.0,34.5189,34.5947,34.5063,34.5757,165000.0
2006-09-25 10:25:00,54.75,54.81,54.73,54.78,134500.0,34.5821,34.62,34.5694,34.601,134500.0
2006-09-25 10:30:00,54.77,54.78,54.62,54.73,78900.0,34.5947,34.601,34.5,34.5694,78900.0
2006-09-25 10:35:00,54.73,54.87,54.68,54.86,87400.0,34.5694,34.6579,34.5379,34.6515,87400.0
2006-09-25 10:40:00,54.87,55.01,54.86,54.98,105300.0,34.6579,34.7463,34.6515,34.7273,105300.0
2006-09-25 10:45:00,54.99,55.01,54.87,54.95,40100.0,34.7337,34.7463,34.6579,34.7084,40100.0
2006-09-25 10:50:00,54.95,54.99,54.84,54.98,65800.0,34.7084,34.7337,34.6389,34.7273,65800.0
2006-09-25 10:55:00,54.98,55.03,54.95,55.02,120800.0,34.7273,34.7589,34.7084,34.7526,120800.0
2006-09-25 11:00:00,55.02,55.08,54.98,55.03,125900.0,34.7526,34.7905,34.7273,34.7589,125900.0
2006-09-25 11:05:00,55.02,55.09,55.02,55.03,145900.0,34.7526,34.7968,34.7526,34.7589,145900.0
2006-09-25 11:10:00,55.02,55.04,54.96,55.01,54000.0,34.7526,34.7652,34.7147,34.7463,54000.0
2006-09-25 11:15:00,55.01,55.07,55.0,55.04,66100.0,34.7463,34.7842,34.74,34.7652,66100.0
2006-09-25 11:20:00,55.04,55.25,55.04,55.16,90800.0,34.7652,34.8979,34.7652,34.841,90800.0
2006-09-25 11:25:00,55.16,55.37,55.16,55.21,95800.0,34.841,34.9737,34.841,34.8726,95800.0
2006-09-25 11:30:00,55.21,55.27,55.09,55.12,135500.0,34.8726,34.9105,34.7968,34.8158,135500.0
2006-09-25 11:35:00,55.13,55.19,55.06,55.08,54200.0,34.8221,34.86,34.7779,34.7905,54200.0
2006-09-25 11:40:00,55.08,55.14,55.03,55.05,60000.0,34.7905,34.8284,34.7589,34.7716,60000.0
2006-09-25 11:45:00,55.07,55.12,55.06,55.11,37500.0,34.7842,34.8158,34.7779,34.8095,37500.0
2006-09-25 11:50:00,55.11,55.2,55.08,55.17,58200.0,34.8095,34.8663,34.7905,34.8474,58200.0
2006-09-25 11:55:00,55.17,55.21,55.12,55.12,37200.0,34.8474,34.8726,34.8158,34.8158,37200.0
2006-09-25 12:00:00,55.12,55.2,55.06,55.17,80200.0,34.8158,34.8663,34.7779,34.8474,80200.0
2006-09-25 12:05:00,55.17,55.24,55.17,55.24,27100.0,34.8474,34.8916,34.8474,34.8916,27100.0
2006-09-25 12:10:00,55.25,55.29,55.24,55.27,46600.0,34.8979,34.9231,34.8916,34.9105,46600.0
2006-09-25 12:15:00,55.27,55.35,55.23,55.35,68600.0,34.9105,34.961,34.8853,34.961,68600.0
2006-09-25 12:20:00,55.35,55.49,55.34,55.45,114600.0,34.961,35.0495,34.9547,35.0242,114600.0
2006-09-25 12:25:00,55.46,55.69,55.45,55.49,121900.0,35.0305,35.1758,35.0242,35.0495,121900.0
2006-09-25 12:30:00,55.51,55.7,55.51,55.7,57900.0,35.0621,35.1821,35.0621,35.1821,57900.0
2006-09-25 12:35:00,55.7,55.96,55.7,55.74,251600.0,35.1821,35.3463,35.1821,35.2074,251600.0
2006-09-25 12:40:00,55.75,55.87,55.75,55.83,151000.0,35.2137,35.2895,35.2137,35.2642,151000.0
2006-09-25 12:45:00,55.83,55.84,55.74,55.74,138400.0,35.2642,35.2705,35.2074,35.2074,138400.0
2006-09-25 12:50:00,55.76,55.92,55.74,55.87,118700.0,35.22,35.3211,35.2074,35.2895,118700.0
2006-09-25 12:55:00,55.87,56.05,55.87,55.89,229900.0,35.2895,35.4032,35.2895,35.3021,229900.0
2006-09-25 13:00:00,55.9,56.02,55.86,55.99,138800.0,35.3084,35.3842,35.2832,35.3653,138800.0
2006-09-25 13:05:00,55.99,56.07,55.96,56.06,96200.0,35.3653,35.4158,35.3463,35.4095,96200.0
2006-09-25 13:10:00,56.06,56.18,56.0,56.05,117100.0,35.4095,35.4853,35.3716,35.4032,117100.0
2006-09-25 13:15:00,56.05,56.13,55.92,55.92,161600.0,35.4032,35.4537,35.3211,35.3211,161600.0
2006-09-25 13:20:00,55.93,55.95,55.75,55.8,120400.0,35.3274,35.34,35.2137,35.2453,120400.0
2006-09-25 13:25:00,55.8,55.86,55.7,55.79,152500.0,35.2453,35.2832,35.1821,35.239,152500.0
2006-09-25 13:30:00,55.78,55.8,55.66,55.74,116500.0,35.2327,35.2453,35.1569,35.2074,116500.0
2006-09-25 13:35:00,55.72,55.72,55.44,55.45,109600.0,35.1948,35.1948,35.0179,35.0242,109600.0
2006-09-25 13:40:00,55.44,55.58,55.43,55.55,64900.0,35.0179,35.1063,35.0116,35.0874,64900.0
2006-09-25 13:45:00,55.55,55.58,55.5,55.55,90100.0,35.0874,35.1063,35.0558,35.0874,90100.0
2006-09-25 13:50:00,55.55,55.62,55.54,55.59,60500.0,35.0874,35.1316,35.0811,35.1126,60500.0
2006-09-25 13:55:00,55.59,55.61,55.47,55.47,60200.0,35.1126,35.1253,35.0368,35.0368,60200.0
2006-09-25 14:00:00,55.49,55.6,55.47,55.56,71600.0,35.0495,35.119,35.0368,35.0937,71600.0
2006-09-25 14:05:00,55.56,55.78,55.55,55.75,112700.0,35.0937,35.2327,35.0874,35.2137,112700.0
2006-09-25 14:10:00,55.76,55.79,55.68,55.76,92500.0,35.22,35.239,35.1695,35.22,92500.0
2006-09-25 14:15:00,55.76,55.93,55.73,55.86,130800.0,35.22,35.3274,35.2011,35.2832,130800.0
2006-09-25 14:20:00,55.86,55.87,55.75,55.87,103200.0,35.2832,35.2895,35.2137,35.2895,103200.0
2006-09-25 14:25:00,55.87,55.94,55.83,55.86,86500.0,35.2895,35.3337,35.2642,35.2832,86500.0
2006-09-25 14:30:00,55.86,55.95,55.85,55.95,100300.0,35.2832,35.34,35.2769,35.34,100300.0
2006-09-25 14:35:00,55.94,56.04,55.94,55.99,129200.0,35.3337,35.3969,35.3337,35.3653,129200.0
2006-09-25 14:40:00,55.99,56.0,55.91,55.94,78500.0,35.3653,35.3716,35.3148,35.3337,78500.0
2006-09-25 14:45:00,55.94,56.02,55.93,55.97,65700.0,35.3337,35.3842,35.3274,35.3527,65700.0
2006-09-25 14:50:00,55.97,55.98,55.83,55.92,75100.0,35.3527,35.359,35.2642,35.3211,75100.0
2006-09-25 14:55:00,55.93,55.98,55.89,55.93,111700.0,35.3274,35.359,35.3021,35.3274,111700.0
2006-09-25 15:00:00,55.95,56.0,55.94,55.95,70700.0,35.34,35.3716,35.3337,35.34,70700.0
2006-09-25 15:05:00,55.95,55.99,55.93,55.99,78400.0,35.34,35.3653,35.3274,35.3653,78400.0
2006-09-25 15:10:00,55.99,56.06,55.97,55.99,147700.0,35.3653,35.4095,35.3527,35.3653,147700.0
2006-09-25 15:15:00,55.98,56.23,55.98,56.17,245900.0,35.359,35.5169,35.359,35.479,245900.0
2006-09-25 15:20:00,56.17,56.3,56.17,56.28,228300.0,35.479,35.5611,35.479,35.5485,228300.0
2006-09-25 15:25:00,56.27,56.35,56.2,56.2,121400.0,35.5422,35.5927,35.4979,35.4979,121400.0
2006-09-25 15:30:00,56.2,56.23,56.03,56.06,173900.0,35.4979,35.5169,35.3906,35.4095,173900.0
2006-09-25 15:35:00,56.09,56.11,56.03,56.06,67700.0,35.4285,35.4411,35.3906,35.4095,67700.0
2006-09-25 15:40:00,56.06,56.07,55.95,55.99,147200.0,35.4095,35.4158,35.34,35.3653,147200.0
2006-09-25 15:45:00,55.99,55.99,55.91,55.93,112900.0,35.3653,35.3653,35.3148,35.3274,112900.0
2006-09-25 15:50:00,55.92,55.95,55.9,55.91,165900.0,35.3211,35.34,35.3084,35.3148,165900.0
2006-09-25 15:55:00,55.91,55.98,55.89,55.89,198700.0,35.3148,35.359,35.3021,35.3021,198700.0
2006-09-26 09:30:00,55.75,55.75,55.52,55.52,165500.0,35.2137,35.2137,35.0684,35.0684,165500.0
2006-09-26 09:35:00,55.53,55.67,55.43,55.53,93600.0,35.0747,35.1632,35.0116,35.0747,93600.0
2006-09-26 09:40:00,55.55,55.76,55.51,55.76,107600.0,35.0874,35.22,35.0621,35.22,107600.0
2006-09-26 09:45:00,55.75,55.93,55.74,55.86,149200.0,35.2137,35.3274,35.2074,35.2832,149200.0
2006-09-26 09:50:00,55.83,56.1,55.83,56.05,129500.0,35.2642,35.4348,35.2642,35.4032,129500.0
2006-09-26 09:55:00,56.05,56.1,55.98,56.06,168500.0,35.4032,35.4348,35.359,35.4095,168500.0
2006-09-26 10:00:00,56.06,56.2,56.06,56.16,160700.0,35.4095,35.4979,35.4095,35.4727,160700.0
2006-09-26 10:05:00,56.16,56.17,56.0,56.1,95300.0,35.4727,35.479,35.3716,35.4348,95300.0
2006-09-26 10:10:00,56.09,56.27,56.08,56.2,104800.0,35.4285,35.5422,35.4221,35.4979,104800.0
2006-09-26 10:15:00,56.19,56.27,56.1,56.23,102000.0,35.4916,35.5422,35.4348,35.5169,102000.0
2006-09-26 10:20:00,56.25,56.47,56.23,56.38,166000.0,35.5295,35.6685,35.5169,35.6116,166000.0
2006-09-26 10:25:00,56.38,56.47,56.33,56.34,161900.0,35.6116,35.6685,35.5801,35.5864,161900.0
2006-09-26 10:30:00,56.34,56.4,56.24,56.3,67100.0,35.5864,35.6243,35.5232,35.5611,67100.0
2006-09-26 10:35:00,56.34,56.37,56.32,56.34,97000.0,35.5864,35.6053,35.5737,35.5864,97000.0
2006-09-26 10:40:00,56.34,56.46,56.28,56.42,61700.0,35.5864,35.6622,35.5485,35.6369,61700.0
2006-09-26 10:45:00,56.44,56.45,56.31,56.35,82900.0,35.6495,35.6558,35.5674,35.5927,82900.0
2006-09-26 10:50:00,56.33,56.44,56.33,56.41,79800.0,35.5801,35.6495,35.5801,35.6306,79800.0
2006-09-26 10:55:00,56.44,56.67,56.42,56.62,203700.0,35.6495,35.7948,35.6369,35.7632,203700.0
2006-09-26 11:00:00,56.62,56.67,56.42,56.46,127000.0,35.7632,35.7948,35.6369,35.6622,127000.0
2006-09-26 11:05:00,56.46,56.54,56.46,56.46,92800.0,35.6622,35.7127,35.6622,35.6622,92800.0
2006-09-26 11:10:00,56.48,56.48,56.39,56.41,60800.0,35.6748,35.6748,35.6179,35.6306,60800.0
2006-09-26 11:15:00,56.41,56.5,56.36,56.39,79500.0,35.6306,35.6874,35.599,35.6179,79500.0
2006-09-26 11:20:00,56.38,56.39,56.33,56.35,42800.0,35.6116,35.6179,35.5801,35.5927,42800.0
2006-09-26 11:25:00,56.34,56.37,56.24,56.25,157100.0,35.5864,35.6053,35.5232,35.5295,157100.0
2006-09-26 11:30:00,56.25,56.33,56.23,56.26,67700.0,35.5295,35.5801,35.5169,35.5358,67700.0
2006-09-26 11:35:00,56.25,56.31,56.18,56.2,117900.0,35.5295,35.5674,35.4853,35.4979,117900.0
2006-09-26 11:40:00,56.21,56.22,55.95,56.0,106500.0,35.5043,35.5106,35.34,35.3716,106500.0
2006-09-26 11:45:00,56.0,56.05,55.73,55.74,110500.0,35.3716,35.4032,35.2011,35.2074,110500.0
2006-09-26 11:50:00,55.77,55.8,55.69,55.8,157600.0,35.2263,35.2453,35.1758,35.2453,157600.0
2006-09-26 11:55:00,55.81,55.87,55.65,55.65,77500.0,35.2516,35.2895,35.1505,35.1505,77500.0
2006-09-26 12:00:00,55.65,55.7,55.6,55.63,71900.0,35.1505,35.1821,35.119,35.1379,71900.0
2006-09-26 12:05:00,55.63,55.63,55.52,55.55,94400.0,35.1379,35.1379,35.0684,35.0874,94400.0
2006-09-26 12:10:00,55.55,55.77,55.54,55.77,94500.0,35.0874,35.2263,35.0811,35.2263,94500.0
2006-09-26 12:15:00,55.77,55.85,55.74,55.77,45700.0,35.2263,35.2769,35.2074,35.2263,45700.0
2006-09-26 12:20:00,55.76,55.8,55.7,55.8,50900.0,35.22,35.2453,35.1821,35.2453,50900.0
2006-09-26 12:25:00,55.8,55.96,55.8,55.92,65600.0,35.2453,35.3463,35.2453,35.3211,65600.0
2006-09-26 12:30:00,55.92,55.92,55.81,55.9,42800.0,35.3211,35.3211,35.2516,35.3084,42800.0
2006-09-26 12:35:00,55.9,55.91,55.77,55.77,42600.0,35.3084,35.3148,35.2263,35.2263,42600.0
2006-09-26 12:40:00,55.76,55.84,55.75,55.84,34500.0,35.22,35.2705,35.2137,35.2705,34500.0
2006-09-26 12:45:00,55.82,55.98,55.8,55.81,52200.0,35.2579,35.359,35.2453,35.2516,52200.0
2006-09-26 12:50:00,55.82,55.85,55.79,55.82,29200.0,35.2579,35.2769,35.239,35.2579,29200.0
2006-09-26 12:55:00,55.83,55.88,55.76,55.82,39700.0,35.2642,35.2958,35.22,35.2579,39700.0
2006-09-26 13:00:00,55.82,55.83,55.75,55.76,24900.0,35.2579,35.2642,35.2137,35.22,24900.0
2006-09-26 13:05:00,55.76,55.82,55.76,55.82,27600.0,35.22,35.2579,35.22,35.2579,27600.0
2006-09-26 13:10:00,55.82,55.83,55.73,55.81,42500.0,35.2579,35.2642,35.2011,35.2516,42500.0
2006-09-26 13:15:00,55.82,55.84,55.72,55.8,52300.0,35.2579,35.2705,35.1948,35.2453,52300.0
2006-09-26 13:20:00,55.8,55.83,55.78,55.81,86000.0,35.2453,35.2642,35.2327,35.2516,86000.0
2006-09-26 13:25:00,55.81,55.94,55.81,55.91,29900.0,35.2516,35.3337,35.2516,35.3148,29900.0
2006-09-26 13:30:00,55.9,55.92,55.86,55.88,49800.0,35.3084,35.3211,35.2832,35.2958,49800.0
2006-09-26 13:35:00,55.86,55.97,55.84,55.96,75600.0,35.2832,35.3527,35.2705,35.3463,75600.0
2006-09-26 13:40:00,55.97,56.0,55.87,55.88,59600.0,35.3527,35.3716,35.2895,35.2958,59600.0
2006-09-26 13:45:00,55.88,56.05,55.86,56.02,77700.0,35.2958,35.4032,35.2832,35.3842,77700.0
2006-09-26 13:50:00,56.02,56.1,56.02,56.09,72200.0,35.3842,35.4348,35.3842,35.4285,72200.0
2006-09-26 13:55:00,56.1,56.16,56.07,56.07,80200.0,35.4348,35.4727,35.4158,35.4158,80200.0
2006-09-26 14:00:00,56.07,56.19,56.07,56.11,45400.0,35.4158,35.4916,35.4158,35.4411,45400.0
2006-09-26 14:05:00,56.11,56.23,56.11,56.17,66800.0,35.4411,35.5169,35.4411,35.479,66800.0
2006-09-26 14:10:00,56.17,56.23,56.13,56.18,42800.0,35.479,35.5169,35.4537,35.4853,42800.0
2006-09-26 14:15:00,56.18,56.19,56.12,56.14,45300.0,35.4853,35.4916,35.4474,35.46,45300.0
2006-09-26 14:20:00,56.12,56.18,56.12,56.15,32000.0,35.4474,35.4853,35.4474,35.4664,32000.0
2006-09-26 14:25:00,56.15,56.25,56.15,56.2,34400.0,35.4664,35.5295,35.4664,35.4979,34400.0
2006-09-26 14:30:00,56.22,56.31,56.22,56.3,46600.0,35.5106,35.5674,35.5106,35.5611,46600.0
2006-09-26 14:35:00,56.3,56.3,56.17,56.18,49200.0,35.5611,35.5611,35.479,35.4853,49200.0
2006-09-26 14:40:00,56.17,56.23,56.13,56.2,40900.0,35.479,35.5169,35.4537,35.4979,40900.0
2006-09-26 14:45:00,56.22,56.27,56.07,56.07,41800.0,35.5106,35.5422,35.4158,35.4158,41800.0
2006-09-26 14:50:00,56.07,56.17,56.06,56.12,40900.0,35.4158,35.479,35.4095,35.4474,40900.0
2006-09-26 14:55:00,56.12,56.14,56.03,56.04,43100.0,35.4474,35.46,35.3906,35.3969,43100.0
2006-09-26 15:00:00,56.04,56.08,56.01,56.01,58100.0,35.3969,35.4221,35.3779,35.3779,58100.0
2006-09-26 15:05:00,56.01,56.07,56.0,56.03,105200.0,35.3779,35.4158,35.3716,35.3906,105200.0
2006-09-26 15:10:00,56.04,56.04,55.99,56.01,45200.0,35.3969,35.3969,35.3653,35.3779,45200.0
2006-09-26 15:15:00,56.01,56.02,55.98,55.99,80300.0,35.3779,35.3842,35.359,35.3653,80300.0
2006-09-26 15:20:00,55.98,56.01,55.93,56.01,85600.0,35.359,35.3779,35.3274,35.3779,85600.0
2006-09-26 15:25:00,56.01,56.01,55.93,55.96,51500.0,35.3779,35.3779,35.3274,35.3463,51500.0
2006-09-26 15:30:00,55.96,56.08,55.96,56.07,85500.0,35.3463,35.4221,35.3463,35.4158,85500.0
2006-09-26 15:35:00,56.07,56.08,56.02,56.05,63600.0,35.4158,35.4221,35.3842,35.4032,63600.0
2006-09-26 15:40:00,56.05,56.09,56.04,56.05,79500.0,35.4032,35.4285,35.3969,35.4032,79500.0
2006-09-26 15:45:00,56.06,56.1,56.02,56.09,62200.0,35.4095,35.4348,35.3842,35.4285,62200.0
2006-09-26 15:50:00,56.06,56.07,56.01,56.05,85300.0,35.4095,35.4158,35.3779,35.4032,85300.0
2006-09-26 15:55:00,56.05,56.08,56.03,56.05,91800.0,35.4032,35.4221,35.3906,35.4032,91800.0
2006-09-27 09:30:00,55.89,55.96,55.72,55.91,118500.0,35.3021,35.3463,35.1948,35.3148,118500.0
2006-09-27 09:35:00,55.91,56.04,55.85,56.02,60800.0,35.3148,35.3969,35.2769,35.3842,60800.0
2006-09-27 09:40:00,56.02,56.14,56.01,56.14,109000.0,35.3842,35.46,35.3779,35.46,109000.0
2006-09-27 09:45:00,56.1,56.21,56.0,56.06,92700.0,35.4348,35.5043,35.3716,35.4095,92700.0
2006-09-27 09:50:00,56.09,56.1,55.95,56.05,154000.0,35.4285,35.4348,35.34,35.4032,154000.0
2006-09-27 09:55:00,56.05,56.17,56.01,56.03,122900.0,35.4032,35.479,35.3779,35.3906,122900.0
2006-09-27 10:00:00,56.06,56.28,56.05,56.14,108400.0,35.4095,35.5485,35.4032,35.46,108400.0
2006-09-27 10:05:00,56.16,56.25,56.07,56.12,229400.0,35.4727,35.5295,35.4158,35.4474,229400.0
2006-09-27 10:10:00,56.12,56.14,55.99,56.0,110900.0,35.4474,35.46,35.3653,35.3716,110900.0
2006-09-27 10:15:00,56.01,56.04,55.88,55.91,106300.0,35.3779,35.3969,35.2958,35.3148,106300.0
2006-09-27 10:20:00,55.89,55.97,55.77,55.95,61300.0,35.3021,35.3527,35.2263,35.34,61300.0
2006-09-27 10:25:00,55.94,56.06,55.94,56.01,129300.0,35.3337,35.4095,35.3337,35.3779,129300.0
2006-09-27 10:30:00,56.01,56.25,56.0,56.25,105000.0,35.3779,35.5295,35.3716,35.5295,105000.0
2006-09-27 10:35:00,56.22,56.29,56.13,56.14,98100.0,35.5106,35.5548,35.4537,35.46,98100.0
2006-09-27 10:40:00,56.15,56.16,56.01,56.03,48100.0,35.4664,35.4727,35.3779,35.3906,48100.0
2006-09-27 10:45:00,56.03,56.16,56.02,56.04,53300.0,35.3906,35.4727,35.3842,35.3969,53300.0
2006-09-27 10:50:00,56.05,56.18,55.99,56.18,87900.0,35.4032,35.4853,35.3653,35.4853,87900.0
2006-09-27 10:55:00,56.17,56.18,55.99,56.04,68700.0,35.479,35.4853,35.3653,35.3969,68700.0
2006-09-27 11:00:00,56.04,56.1,55.98,56.04,67500.0,35.3969,35.4348,35.359,35.3969,67500.0
2006-09-27 11:05:00,56.03,56.23,56.0,56.16,105200.0,35.3906,35.5169,35.3716,35.4727,105200.0
2006-09-27 11:10:00,56.16,56.19,56.0,56.08,75700.0,35.4727,35.4916,35.3716,35.4221,75700.0
2006-09-27 11:15:00,56.1,56.1,55.98,56.0,59100.0,35.4348,35.4348,35.359,35.3716,59100.0
2006-09-27 11:20:00,55.99,56.05,55.94,56.0,59400.0,35.3653,35.4032,35.3337,35.3716,59400.0
2006-09-27 11:25:00,56.0,56.1,55.99,56.01,73300.0,35.3716,35.4348,35.3653,35.3779,73300.0
2006-09-27 11:30:00,56.01,56.08,56.0,56.03,74500.0,35.3779,35.4221,35.3716,35.3906,74500.0
2006-09-27 11:35:00,56.02,56.23,56.0,56.23,162300.0,35.3842,35.5169,35.3716,35.5169,162300.0
2006-09-27 11:40:00,56.23,56.3,56.13,56.28,145500.0,35.5169,35.5611,35.4537,35.5485,145500.0
2006-09-27 11:45:00,56.28,56.43,56.21,56.41,158700.0,35.5485,35.6432,35.5043,35.6306,158700.0
2006-09-27 11:50:00,56.44,56.44,56.22,56.4,104500.0,35.6495,35.6495,35.5106,35.6243,104500.0
2006-09-27 11:55:00,56.4,56.49,56.39,56.45,55500.0,35.6243,35.6811,35.6179,35.6558,55500.0
2006-09-27 12:00:00,56.45,56.48,56.4,56.47,41800.0,35.6558,35.6748,35.6243,35.6685,41800.0
2006-09-27 12:05:00,56.46,56.49,56.4,56.4,71800.0,35.6622,35.6811,35.6243,35.6243,71800.0
2006-09-27 12:10:00,56.39,56.46,56.33,56.39,65000.0,35.6179,35.6622,35.5801,35.6179,65000.0
2006-09-27 12:15:00,56.38,56.51,56.37,56.49,71100.0,35.6116,35.6937,35.6053,35.6811,71100.0
2006-09-27 12:20:00,56.49,56.56,56.48,56.55,80400.0,35.6811,35.7253,35.6748,35.719,80400.0
2006-09-27 12:25:00,56.54,56.59,56.32,56.36,103100.0,35.7127,35.7443,35.5737,35.599,103100.0
2006-09-27 12:30:00,56.37,56.45,56.36,56.41,44300.0,35.6053,35.6558,35.599,35.6306,44300.0
2006-09-27 12:35:00,56.42,56.42,56.25,56.25,38000.0,35.6369,35.6369,35.5295,35.5295,38000.0
2006-09-27 12:40:00,56.26,56.3,56.21,56.21,92500.0,35.5358,35.5611,35.5043,35.5043,92500.0
2006-09-27 12:45:00,56.21,56.23,56.16,56.16,34600.0,35.5043,35.5169,35.4727,35.4727,34600.0
2006-09-27 12:50:00,56.17,56.23,56.11,56.12,70200.0,35.479,35.5169,35.4411,35.4474,70200.0
2006-09-27 12:55:00,56.11,56.21,56.09,56.17,43800.0,35.4411,35.5043,35.4285,35.479,43800.0
2006-09-27 13:00:00,56.17,56.26,56.17,56.21,46800.0,35.479,35.5358,35.479,35.5043,46800.0
2006-09-27 13:05:00,56.21,56.28,56.18,56.26,47000.0,35.5043,35.5485,35.4853,35.5358,47000.0
2006-09-27 13:10:00,56.26,56.27,56.2,56.23,30700.0,35.5358,35.5422,35.4979,35.5169,30700.0
2006-09-27 13:15:00,56.23,56.24,56.17,56.21,29900.0,35.5169,35.5232,35.479,35.5043,29900.0
2006-09-27 13:20:00,56.21,56.28,56.21,56.23,32700.0,35.5043,35.5485,35.5043,35.5169,32700.0
2006-09-27 13:25:00,56.23,56.35,56.23,56.34,26800.0,35.5169,35.5927,35.5169,35.5864,26800.0
2006-09-27 13:30:00,56.35,56.35,56.19,56.2,55700.0,35.5927,35.5927,35.4916,35.4979,55700.0
2006-09-27 13:35:00,56.2,56.3,56.1,56.3,55700.0,35.4979,35.5611,35.4348,35.5611,55700.0
2006-09-27 13:40:00,56.3,56.31,56.15,56.22,105100.0,35.5611,35.5674,35.4664,35.5106,105100.0
2006-09-27 13:45:00,56.22,56.28,56.1,56.16,60100.0,35.5106,35.5485,35.4348,35.4727,60100.0
2006-09-27 13:50:00,56.16,56.31,56.15,56.26,53000.0,35.4727,35.5674,35.4664,35.5358,53000.0
2006-09-27 13:55:00,56.27,56.32,56.2,56.2,33900.0,35.5422,35.5737,35.4979,35.4979,33900.0
2006-09-27 14:00:00,56.2,56.23,56.1,56.12,97400.0,35.4979,35.5169,35.4348,35.4474,97400.0
2006-09-27 14:05:00,56.12,56.26,56.11,56.25,69500.0,35.4474,35.5358,35.4411,35.5295,69500.0
2006-09-27 14:10:00,56.25,56.26,55.99,55.99,108500.0,35.5295,35.5358,35.3653,35.3653,108500.0
2006-09-27 14:15:00,55.99,55.99,55.82,55.94,128900.0,35.3653,35.3653,35.2579,35.3337,128900.0
2006-09-27 14:20:00,55.94,56.0,55.89,55.93,121400.0,35.3337,35.3716,35.3021,35.3274,121400.0
2006-09-27 14:25:00,55.93,56.1,55.92,56.02,64400.0,35.3274,35.4348,35.3211,35.3842,64400.0
2006-09-27 14:30:00,56.02,56.02,55.88,55.91,82600.0,35.3842,35.3842,35.2958,35.3148,82600.0
2006-09-27 14:35:00,55.91,56.04,55.91,56.0,43800.0,35.3148,35.3969,35.3148,35.3716,43800.0
2006-09-27 14:40:00,56.01,56.02,55.85,55.85,82500.0,35.3779,35.3842,35.2769,35.2769,82500.0
2006-09-27 14:45:00,55.85,56.01,55.81,55.99,90500.0,35.2769,35.3779,35.2516,35.3653,90500.0
2006-09-27 14:50:00,56.01,56.05,55.88,55.92,74000.0,35.3779,35.4032,35.2958,35.3211,74000.0
2006-09-27 14:55:00,55.91,56.0,55.88,56.0,93600.0,35.3148,35.3716,35.2958,35.3716,93600.0
2006-09-27 15:00:00,56.0,56.01,55.92,55.93,87400.0,35.3716,35.3779,35.3211,35.3274,87400.0
2006-09-27 15:05:00,55.94,55.95,55.8,55.83,78700.0,35.3337,35.34,35.2453,35.2642,78700.0
2006-09-27 15:10:00,55.83,55.87,55.75,55.81,179900.0,35.2642,35.2895,35.2137,35.2516,179900.0
2006-09-27 15:15:00,55.81,55.9,55.8,55.82,82000.0,35.2516,35.3084,35.2453,35.2579,82000.0
2006-09-27 15:20:00,55.82,55.91,55.8,55.91,54600.0,35.2579,35.3148,35.2453,35.3148,54600.0
2006-09-27 15:25:00,55.9,56.02,55.89,55.92,129400.0,35.3084,35.3842,35.3021,35.3211,129400.0
2006-09-27 15:30:00,55.93,56.03,55.92,55.96,69200.0,35.3274,35.3906,35.3211,35.3463,69200.0
2006-09-27 15:35:00,55.97,56.04,55.95,56.03,62200.0,35.3527,35.3969,35.34,35.3906,62200.0
2006-09-27 15:40:00,56.05,56.05,55.97,55.98,86700.0,35.4032,35.4032,35.3527,35.359,86700.0
2006-09-27 15:45:00,55.98,55.98,55.9,55.96,91600.0,35.359,35.359,35.3084,35.3463,91600.0
2006-09-27 15:50:00,55.96,56.06,55.95,55.99,87700.0,35.3463,35.4095,35.34,35.3653,87700.0
2006-09-27 15:55:00,55.98,56.0,55.91,55.94,148700.0,35.359,35.3716,35.3148,35.3337,148700.0
2006-09-28 09:30:00,56.17,56.33,56.03,56.13,123100.0,35.479,35.5801,35.3906,35.4537,123100.0
2006-09-28 09:35:00,56.13,56.28,56.1,56.2,81000.0,35.4537,35.5485,35.4348,35.4979,81000.0
2006-09-28 09:40:00,56.18,56.22,55.98,56.03,80900.0,35.4853,35.5106,35.359,35.3906,80900.0
2006-09-28 09:45:00,56.03,56.07,55.87,55.98,83000.0,35.3906,35.4158,35.2895,35.359,83000.0
2006-09-28 09:50:00,55.98,56.01,55.8,55.99,90900.0,35.359,35.3779,35.2453,35.3653,90900.0
2006-09-28 09:55:00,55.97,56.04,55.81,55.94,65200.0,35.3527,35.3969,35.2516,35.3337,65200.0
2006-09-28 10:00:00,55.94,56.09,55.81,56.08,74500.0,35.3337,35.4285,35.2516,35.4221,74500.0
2006-09-28 10:05:00,56.08,56.08,55.97,55.98,29500.0,35.4221,35.4221,35.3527,35.359,29500.0
2006-09-28 10:10:00,55.97,56.08,55.85,55.9,56100.0,35.3527,35.4221,35.2769,35.3084,56100.0
2006-09-28 10:15:00,55.92,56.06,55.92,55.95,53400.0,35.3211,35.4095,35.3211,35.34,53400.0
2006-09-28 10:20:00,55.94,56.08,55.94,56.0,68400.0,35.3337,35.4221,35.3337,35.3716,68400.0
2006-09-28 10:25:00,56.0,56.03,55.87,55.9,41700.0,35.3716,35.3906,35.2895,35.3084,41700.0
2006-09-28 10:30:00,55.88,56.0,55.88,55.99,41600.0,35.2958,35.3716,35.2958,35.3653,41600.0
2006-09-28 10:35:00,55.99,56.02,55.95,55.96,34700.0,35.3653,35.3842,35.34,35.3463,34700.0
2006-09-28 10:40:00,55.97,56.0,55.94,55.99,23600.0,35.3527,35.3716,35.3337,35.3653,23600.0
2006-09-28 10:45:00,55.99,55.99,55.87,55.89,63100.0,35.3653,35.3653,35.2895,35.3021,63100.0
2006-09-28 10:50:00,55.87,55.88,55.68,55.68,76500.0,35.2895,35.2958,35.1695,35.1695,76500.0
2006-09-28 10:55:00,55.65,55.69,55.52,55.53,96600.0,35.1505,35.1758,35.0684,35.0747,96600.0
2006-09-28 11:00:00,55.52,55.67,55.45,55.57,119700.0,35.0684,35.1632,35.0242,35.1,119700.0
2006-09-28 11:05:00,55.59,55.65,55.58,55.58,76900.0,35.1126,35.1505,35.1063,35.1063,76900.0
2006-09-28 11:10:00,55.58,55.59,55.53,55.58,47100.0,35.1063,35.1126,35.0747,35.1063,47100.0
2006-09-28 11:15:00,55.59,55.69,55.59,55.67,53000.0,35.1126,35.1758,35.1126,35.1632,53000.0
2006-09-28 11:20:00,55.69,55.97,55.69,55.97,85600.0,35.1758,35.3527,35.1758,35.3527,85600.0
2006-09-28 11:25:00,55.96,55.97,55.71,55.73,64500.0,35.3463,35.3527,35.1884,35.2011,64500.0
2006-09-28 11:30:00,55.74,55.76,55.65,55.66,33400.0,35.2074,35.22,35.1505,35.1569,33400.0
2006-09-28 11:35:00,55.68,55.79,55.67,55.79,33600.0,35.1695,35.239,35.1632,35.239,33600.0
2006-09-28 11:40:00,55.8,55.8,55.72,55.72,28100.0,35.2453,35.2453,35.1948,35.1948,28100.0
2006-09-28 11:45:00,55.74,55.77,55.56,55.58,54600.0,35.2074,35.2263,35.0937,35.1063,54600.0
2006-09-28 11:50:00,55.56,55.57,55.49,55.51,57500.0,35.0937,35.1,35.0495,35.0621,57500.0
2006-09-28 11:55:00,55.5,55.55,55.43,55.43,39800.0,35.0558,35.0874,35.0116,35.0116,39800.0
2006-09-28 12:00:00,55.44,55.48,55.3,55.48,92100.0,35.0179,35.0432,34.9295,35.0432,92100.0
2006-09-28 12:05:00,55.48,55.51,55.44,55.5,27900.0,35.0432,35.0621,35.0179,35.0558,27900.0
2006-09-28 12:10:00,55.5,55.55,55.46,55.55,55600.0,35.0558,35.0874,35.0305,35.0874,55600.0
2006-09-28 12:15:00,55.54,55.61,55.53,55.57,59600.0,35.0811,35.1253,35.0747,35.1,59600.0
2006-09-28 12:20:00,55.57,55.73,55.57,55.72,36300.0,35.1,35.2011,35.1,35.1948,36300.0
2006-09-28 12:25:00,55.72,55.77,55.72,55.76,38200.0,35.1948,35.2263,35.1948,35.22,38200.0
2006-09-28 12:30:00,55.75,55.76,55.7,55.71,98000.0,35.2137,35.22,35.1821,35.1884,98000.0
2006-09-28 12:35:00,55.73,55.79,55.7,55.76,35400.0,35.2011,35.239,35.1821,35.22,35400.0
2006-09-28 12:40:00,55.75,55.78,55.72,55.78,27500.0,35.2137,35.2327,35.1948,35.2327,27500.0
2006-09-28 12:45:00,55.78,55.8,55.76,55.78,35700.0,35.2327,35.2453,35.22,35.2327,35700.0
2006-09-28 12:50:00,55.77,55.88,55.77,55.82,74400.0,35.2263,35.2958,35.2263,35.2579,74400.0
2006-09-28 12:55:00,55.81,55.83,55.78,55.79,34700.0,35.2516,35.2642,35.2327,35.239,34700.0
2006-09-28 13:00:00,55.79,55.8,55.75,55.8,43000.0,35.239,35.2453,35.2137,35.2453,43000.0
2006-09-28 13:05:00,55.81,55.83,55.74,55.75,51200.0,35.2516,35.2642,35.2074,35.2137,51200.0
2006-09-28 13:10:00,55.75,55.79,55.75,55.78,28400.0,35.2137,35.239,35.2137,35.2327,28400.0
2006-09-28 13:15:00,55.78,55.79,55.75,55.79,78500.0,35.2327,35.239,35.2137,35.239,78500.0
2006-09-28 13:20:00,55.8,55.9,55.79,55.9,100900.0,35.2453,35.3084,35.239,35.3084,100900.0
2006-09-28 13:25:00,55.9,55.98,55.85,55.86,132000.0,35.3084,35.359,35.2769,35.2832,132000.0
2006-09-28 13:30:00,55.87,55.87,55.81,55.84,60100.0,35.2895,35.2895,35.2516,35.2705,60100.0
2006-09-28 13:35:00,55.83,55.85,55.8,55.81,25900.0,35.2642,35.2769,35.2453,35.2516,25900.0
2006-09-28 13:40:00,55.8,55.89,55.8,55.89,15900.0,35.2453,35.3021,35.2453,35.3021,15900.0
2006-09-28 13:45:00,55.88,55.93,55.87,55.87,26000.0,35.2958,35.3274,35.2895,35.2895,26000.0
2006-09-28 13:50:00,55.89,55.99,55.89,55.99,32300.0,35.3021,35.3653,35.3021,35.3653,32300.0
2006-09-28 13:55:00,55.98,56.0,55.9,55.99,45700.0,35.359,35.3716,35.3084,35.3653,45700.0
2006-09-28 14:00:00,55.98,56.0,55.93,55.96,18100.0,35.359,35.3716,35.3274,35.3463,18100.0
2006-09-28 14:05:00,55.98,56.06,55.98,56.06,22600.0,35.359,35.4095,35.359,35.4095,22600.0
2006-09-28 14:10:00,56.06,56.09,55.99,56.0,56900.0,35.4095,35.4285,35.3653,35.3716,56900.0
2006-09-28 14:15:00,56.0,56.02,55.97,55.99,20000.0,35.3716,35.3842,35.3527,35.3653,20000.0
2006-09-28 14:20:00,55.98,55.99,55.96,55.98,19400.0,35.359,35.3653,35.3463,35.359,19400.0
2006-09-28 14:25:00,55.98,56.0,55.96,55.97,52700.0,35.359,35.3716,35.3463,35.3527,52700.0
2006-09-28 14:30:00,55.99,56.0,55.95,56.0,54100.0,35.3653,35.3716,35.34,35.3716,54100.0
2006-09-28 14:35:00,56.0,56.03,55.98,56.01,50100.0,35.3716,35.3906,35.359,35.3779,50100.0
2006-09-28 14:40:00,56.02,56.06,56.0,56.03,69300.0,35.3842,35.4095,35.3716,35.3906,69300.0
2006-09-28 14:45:00,56.02,56.03,56.0,56.01,17900.0,35.3842,35.3906,35.3716,35.3779,17900.0
2006-09-28 14:50:00,56.01,56.03,55.94,55.96,49600.0,35.3779,35.3906,35.3337,35.3463,49600.0
2006-09-28 14:55:00,55.96,56.02,55.95,55.98,42200.0,35.3463,35.3842,35.34,35.359,42200.0
2006-09-28 15:00:00,55.98,56.02,55.94,55.99,50500.0,35.359,35.3842,35.3337,35.3653,50500.0
2006-09-28 15:05:00,55.99,56.01,55.96,56.0,18000.0,35.3653,35.3779,35.3463,35.3716,18000.0
2006-09-28 15:10:00,56.0,56.04,55.95,56.0,120600.0,35.3716,35.3969,35.34,35.3716,120600.0
2006-09-28 15:15:00,56.01,56.1,56.0,56.05,196300.0,35.3779,35.4348,35.3716,35.4032,196300.0
2006-09-28 15:20:00,56.06,56.08,56.01,56.03,53500.0,35.4095,35.4221,35.3779,35.3906,53500.0
2006-09-28 15:25:00,56.03,56.09,56.03,56.05,32700.0,35.3906,35.4285,35.3906,35.4032,32700.0
2006-09-28 15:30:00,56.07,56.14,56.05,56.13,55700.0,35.4158,35.46,35.4032,35.4537,55700.0
2006-09-28 15:35:00,56.12,56.18,56.12,56.14,44800.0,35.4474,35.4853,35.4474,35.46,44800.0
2006-09-28 15:40:00,56.14,56.23,56.13,56.22,82000.0,35.46,35.5169,35.4537,35.5106,82000.0
2006-09-28 15:45:00,56.21,56.29,56.21,56.27,113100.0,35.5043,35.5548,35.5043,35.5422,113100.0
2006-09-28 15:50:00,56.27,56.31,56.26,56.29,102700.0,35.5422,35.5674,35.5358,35.5548,102700.0
2006-09-28 15:55:00,56.29,56.31,56.22,56.23,163400.0,35.5548,35.5674,35.5106,35.5169,163400.0
2006-09-29 09:30:00,56.29,56.3,56.07,56.08,66800.0,35.5548,35.5611,35.4158,35.4221,66800.0
2006-09-29 09:35:00,56.07,56.39,56.07,56.38,71800.0,35.4158,35.6179,35.4158,35.6116,71800.0
2006-09-29 09:40:00,56.36,56.36,56.12,56.13,44500.0,35.599,35.599,35.4474,35.4537,44500.0
2006-09-29 09:45:00,56.12,56.14,55.93,55.94,88800.0,35.4474,35.46,35.3274,35.3337,88800.0
2006-09-29 09:50:00,55.93,55.99,55.83,55.93,55700.0,35.3274,35.3653,35.2642,35.3274,55700.0
2006-09-29 09:55:00,55.97,56.02,55.82,55.96,70900.0,35.3527,35.3842,35.2579,35.3463,70900.0
2006-09-29 10:00:00,55.96,56.05,55.87,56.0,81300.0,35.3463,35.4032,35.2895,35.3716,81300.0
2006-09-29 10:05:00,56.0,56.07,55.95,55.98,68300.0,35.3716,35.4158,35.34,35.359,68300.0
2006-09-29 10:10:00,55.97,55.97,55.78,55.87,53000.0,35.3527,35.3527,35.2327,35.2895,53000.0
2006-09-29 10:15:00,55.87,55.96,55.86,55.95,25600.0,35.2895,35.3463,35.2832,35.34,25600.0
2006-09-29 10:20:00,55.95,55.99,55.89,55.96,50300.0,35.34,35.3653,35.3021,35.3463,50300.0
2006-09-29 10:25:00,55.96,56.04,55.9,56.0,56100.0,35.3463,35.3969,35.3084,35.3716,56100.0
2006-09-29 10:30:00,55.99,56.08,55.92,56.08,32800.0,35.3653,35.4221,35.3211,35.4221,32800.0
2006-09-29 10:35:00,56.06,56.17,56.0,56.01,36600.0,35.4095,35.479,35.3716,35.3779,36600.0
2006-09-29 10:40:00,56.02,56.14,56.0,56.1,26700.0,35.3842,35.46,35.3716,35.4348,26700.0
2006-09-29 10:45:00,56.12,56.24,56.09,56.17,32000.0,35.4474,35.5232,35.4285,35.479,32000.0
2006-09-29 10:50:00,56.17,56.21,56.11,56.21,26900.0,35.479,35.5043,35.4411,35.5043,26900.0
2006-09-29 10:55:00,56.19,56.23,56.17,56.18,29100.0,35.4916,35.5169,35.479,35.4853,29100.0
2006-09-29 11:00:00,56.17,56.19,56.07,56.1,37700.0,35.479,35.4916,35.4158,35.4348,37700.0
2006-09-29 11:05:00,56.11,56.12,56.03,56.06,59800.0,35.4411,35.4474,35.3906,35.4095,59800.0
2006-09-29 11:10:00,56.06,56.08,56.02,56.04,23300.0,35.4095,35.4221,35.3842,35.3969,23300.0
2006-09-29 11:15:00,56.04,56.08,56.01,56.01,21800.0,35.3969,35.4221,35.3779,35.3779,21800.0
2006-09-29 11:20:00,56.01,56.01,55.94,55.99,31200.0,35.3779,35.3779,35.3337,35.3653,31200.0
2006-09-29 11:25:00,55.98,56.1,55.96,56.1,25000.0,35.359,35.4348,35.3463,35.4348,25000.0
2006-09-29 11:30:00,56.1,56.15,56.06,56.1,18900.0,35.4348,35.4664,35.4095,35.4348,18900.0
2006-09-29 11:35:00,56.08,56.11,56.03,56.08,16900.0,35.4221,35.4411,35.3906,35.4221,16900.0
2006-09-29 11:40:00,56.09,56.12,56.08,56.12,12300.0,35.4285,35.4474,35.4221,35.4474,12300.0
2006-09-29 11:45:00,56.12,56.25,56.12,56.25,61000.0,35.4474,35.5295,35.4474,35.5295,61000.0
2006-09-29 11:50:00,56.24,56.36,56.24,56.25,54200.0,35.5232,35.599,35.5232,35.5295,54200.0
2006-09-29 11:55:00,56.25,56.26,56.17,56.24,48300.0,35.5295,35.5358,35.479,35.5232,48300.0
2006-09-29 12:00:00,56.23,56.26,56.15,56.19,35000.0,35.5169,35.5358,35.4664,35.4916,35000.0
2006-09-29 12:05:00,56.18,56.23,56.16,56.18,43500.0,35.4853,35.5169,35.4727,35.4853,43500.0
2006-09-29 12:10:00,56.18,56.19,56.15,56.16,45400.0,35.4853,35.4916,35.4664,35.4727,45400.0
2006-09-29 12:15:00,56.16,56.17,56.12,56.12,42800.0,35.4727,35.479,35.4474,35.4474,42800.0
2006-09-29 12:20:00,56.13,56.15,56.07,56.07,53900.0,35.4537,35.4664,35.4158,35.4158,53900.0
2006-09-29 12:25:00,56.08,56.08,56.03,56.07,58800.0,35.4221,35.4221,35.3906,35.4158,58800.0
2006-09-29 12:30:00,56.06,56.06,56.01,56.03,32900.0,35.4095,35.4095,35.3779,35.3906,32900.0
2006-09-29 12:35:00,56.03,56.03,56.0,56.01,26200.0,35.3906,35.3906,35.3716,35.3779,26200.0
2006-09-29 12:40:00,56.01,56.01,55.9,55.9,36200.0,35.3779,35.3779,35.3084,35.3084,36200.0
2006-09-29 12:45:00,55.9,55.95,55.89,55.91,34500.0,35.3084,35.34,35.3021,35.3148,34500.0
2006-09-29 12:50:00,55.91,55.92,55.8,55.8,22600.0,35.3148,35.3211,35.2453,35.2453,22600.0
2006-09-29 12:55:00,55.8,55.83,55.77,55.83,54100.0,35.2453,35.2642,35.2263,35.2642,54100.0
2006-09-29 13:00:00,55.83,55.83,55.76,55.76,32100.0,35.2642,35.2642,35.22,35.22,32100.0
2006-09-29 13:05:00,55.76,55.79,55.75,55.79,34100.0,35.22,35.239,35.2137,35.239,34100.0
2006-09-29 13:10:00,55.79,55.82,55.79,55.8,33900.0,35.239,35.2579,35.239,35.2453,33900.0
2006-09-29 13:15:00,55.79,55.83,55.78,55.8,27100.0,35.239,35.2642,35.2327,35.2453,27100.0
2006-09-29 13:20:00,55.81,55.84,55.79,55.79,66500.0,35.2516,35.2705,35.239,35.239,66500.0
2006-09-29 13:25:00,55.78,55.8,55.72,55.76,41100.0,35.2327,35.2453,35.1948,35.22,41100.0
2006-09-29 13:30:00,55.74,55.76,55.68,55.68,34500.0,35.2074,35.22,35.1695,35.1695,34500.0
2006-09-29 13:35:00,55.68,55.68,55.62,55.62,84200.0,35.1695,35.1695,35.1316,35.1316,84200.0
2006-09-29 13:40:00,55.62,55.62,55.57,55.57,34600.0,35.1316,35.1316,35.1,35.1,34600.0
2006-09-29 13:45:00,55.58,55.59,55.53,55.58,42300.0,35.1063,35.1126,35.0747,35.1063,42300.0
2006-09-29 13:50:00,55.59,55.59,55.54,55.59,44000.0,35.1126,35.1126,35.0811,35.1126,44000.0
2006-09-29 13:55:00,55.59,55.6,55.55,55.58,69900.0,35.1126,35.119,35.0874,35.1063,69900.0
2006-09-29 14:00:00,55.57,55.62,55.51,55.51,48900.0,35.1,35.1316,35.0621,35.0621,48900.0
2006-09-29 14:05:00,55.52,55.54,55.45,55.54,72500.0,35.0684,35.0811,35.0242,35.0811,72500.0
2006-09-29 14:10:00,55.54,55.55,55.52,55.53,28300.0,35.0811,35.0874,35.0684,35.0747,28300.0
2006-09-29 14:15:00,55.53,55.53,55.49,55.5,31100.0,35.0747,35.0747,35.0495,35.0558,31100.0
2006-09-29 14:20:00,55.5,55.61,55.5,55.61,51700.0,35.0558,35.1253,35.0558,35.1253,51700.0
2006-09-29 14:25:00,55.61,55.62,55.55,55.59,33100.0,35.1253,35.1316,35.0874,35.1126,33100.0
2006-09-29 14:30:00,55.59,55.61,55.57,55.6,38100.0,35.1126,35.1253,35.1,35.119,38100.0
2006-09-29 14:35:00,55.61,55.62,55.59,55.61,27800.0,35.1253,35.1316,35.1126,35.1253,27800.0
2006-09-29 14:40:00,55.61,55.65,55.61,55.64,42700.0,35.1253,35.1505,35.1253,35.1442,42700.0
2006-09-29 14:45:00,55.65,55.65,55.58,55.6,29200.0,35.1505,35.1505,35.1063,35.119,29200.0
2006-09-29 14:50:00,55.6,55.66,55.59,55.65,51900.0,35.119,35.1569,35.1126,35.1505,51900.0
2006-09-29 14:55:00,55.65,55.67,55.64,55.65,41300.0,35.1505,35.1632,35.1442,35.1505,41300.0
2006-09-29 15:00:00,55.64,55.66,55.6,55.63,96200.0,35.1442,35.1569,35.119,35.1379,96200.0
2006-09-29 15:05:00,55.64,55.64,55.53,55.53,59500.0,35.1442,35.1442,35.0747,35.0747,59500.0
2006-09-29 15:10:00,55.53,55.58,55.5,55.58,76900.0,35.0747,35.1063,35.0558,35.1063,76900.0
2006-09-29 15:15:00,55.57,55.57,55.5,55.51,61200.0,35.1,35.1,35.0558,35.0621,61200.0
2006-09-29 15:20:00,55.51,55.52,55.41,55.43,83400.0,35.0621,35.0684,34.9989,35.0116,83400.0
2006-09-29 15:25:00,55.41,55.45,55.39,55.42,118100.0,34.9989,35.0242,34.9863,35.0053,118100.0
2006-09-29 15:30:00,55.42,55.43,55.37,55.38,75800.0,35.0053,35.0116,34.9737,34.98,75800.0
2006-09-29 15:35:00,55.38,55.42,55.33,55.33,151700.0,34.98,35.0053,34.9484,34.9484,151700.0
2006-09-29 15:40:00,55.32,55.36,55.27,55.27,82900.0,34.9421,34.9674,34.9105,34.9105,82900.0
2006-09-29 15:45:00,55.27,55.3,55.24,55.25,185600.0,34.9105,34.9295,34.8916,34.8979,185600.0
2006-09-29 15:50:00,55.25,55.34,55.25,55.25,149500.0,34.8979,34.9547,34.8979,34.8979,149500.0
2006-09-29 15:55:00,55.25,55.31,55.22,55.26,137200.0,34.8979,34.9358,34.8789,34.9042,137200.0
2006-10-02 09:30:00,54.71,54.99,54.62,54.66,203300.0,34.5568,34.7337,34.5,34.5252,203300.0
2006-10-02 09:35:00,54.63,54.79,54.6,54.76,149900.0,34.5063,34.6073,34.4873,34.5884,149900.0
2006-10-02 09:40:00,54.78,54.78,54.62,54.68,106700.0,34.601,34.601,34.5,34.5379,106700.0
2006-10-02 09:45:00,54.7,54.7,54.62,54.69,86300.0,34.5505,34.5505,34.5,34.5442,86300.0
2006-10-02 09:50:00,54.69,54.87,54.68,54.8,176800.0,34.5442,34.6579,34.5379,34.6136,176800.0
2006-10-02 09:55:00,54.81,54.92,54.81,54.89,103200.0,34.62,34.6894,34.62,34.6705,103200.0
2006-10-02 10:00:00,54.89,55.1,54.82,55.1,67800.0,34.6705,34.8031,34.6263,34.8031,67800.0
2006-10-02 10:05:00,55.1,55.21,55.0,55.0,136100.0,34.8031,34.8726,34.74,34.74,136100.0
2006-10-02 10:10:00,55.02,55.17,54.99,55.02,73300.0,34.7526,34.8474,34.7337,34.7526,73300.0
2006-10-02 10:15:00,55.02,55.09,55.01,55.06,55100.0,34.7526,34.7968,34.7463,34.7779,55100.0
2006-10-02 10:20:00,55.07,55.07,54.89,54.93,67000.0,34.7842,34.7842,34.6705,34.6958,67000.0
2006-10-02 10:25:00,54.93,54.99,54.92,54.99,50500.0,34.6958,34.7337,34.6894,34.7337,50500.0
2006-10-02 10:30:00,54.99,55.07,54.99,55.06,40000.0,34.7337,34.7842,34.7337,34.7779,40000.0
2006-10-02 10:35:00,55.07,55.18,55.06,55.16,48900.0,34.7842,34.8537,34.7779,34.841,48900.0
2006-10-02 10:40:00,55.16,55.21,55.14,55.2,44700.0,34.841,34.8726,34.8284,34.8663,44700.0
2006-10-02 10:45:00,55.21,55.33,55.2,55.32,38700.0,34.8726,34.9484,34.8663,34.9421,38700.0
2006-10-02 10:50:00,55.32,55.33,55.26,55.29,36500.0,34.9421,34.9484,34.9042,34.9231,36500.0
2006-10-02 10:55:00,55.3,55.44,55.28,55.34,59000.0,34.9295,35.0179,34.9168,34.9547,59000.0
2006-10-02 11:00:00,55.35,55.4,55.32,55.38,70200.0,34.961,34.9926,34.9421,34.98,70200.0
2006-10-02 11:05:00,55.38,55.41,55.33,55.4,83400.0,34.98,34.9989,34.9484,34.9926,83400.0
2006-10-02 11:10:00,55.4,55.5,55.39,55.44,85300.0,34.9926,35.0558,34.9863,35.0179,85300.0
2006-10-02 11:15:00,55.44,55.45,55.36,55.43,85600.0,35.0179,35.0242,34.9674,35.0116,85600.0
2006-10-02 11:20:00,55.42,55.49,55.39,55.49,35200.0,35.0053,35.0495,34.9863,35.0495,35200.0
2006-10-02 11:25:00,55.49,55.66,55.46,55.61,105900.0,35.0495,35.1569,35.0305,35.1253,105900.0
2006-10-02 11:30:00,55.6,55.69,55.57,55.69,77700.0,35.119,35.1758,35.1,35.1758,77700.0
2006-10-02 11:35:00,55.68,55.87,55.68,55.86,163200.0,35.1695,35.2895,35.1695,35.2832,163200.0
2006-10-02 11:40:00,55.87,55.94,55.79,55.89,202200.0,35.2895,35.3337,35.239,35.3021,202200.0
2006-10-02 11:45:00,55.9,56.01,55.89,55.92,96000.0,35.3084,35.3779,35.3021,35.3211,96000.0
2006-10-02 11:50:00,55.92,56.04,55.9,56.03,69500.0,35.3211,35.3969,35.3084,35.3906,69500.0
2006-10-02 11:55:00,56.04,56.05,55.78,55.82,47200.0,35.3969,35.4032,35.2327,35.2579,47200.0
2006-10-02 12:00:00,55.8,55.83,55.79,55.82,24200.0,35.2453,35.2642,35.239,35.2579,24200.0
2006-10-02 12:05:00,55.83,55.86,55.8,55.81,72300.0,35.2642,35.2832,35.2453,35.2516,72300.0
2006-10-02 12:10:00,55.8,55.8,55.73,55.74,30900.0,35.2453,35.2453,35.2011,35.2074,30900.0
2006-10-02 12:15:00,55.74,55.84,55.72,55.84,86400.0,35.2074,35.2705,35.1948,35.2705,86400.0
2006-10-02 12:20:00,55.83,55.85,55.73,55.8,103200.0,35.2642,35.2769,35.2011,35.2453,103200.0
2006-10-02 12:25:00,55.8,55.82,55.75,55.81,69200.0,35.2453,35.2579,35.2137,35.2516,69200.0
2006-10-02 12:30:00,55.81,56.01,55.8,55.95,97500.0,35.2516,35.3779,35.2453,35.34,97500.0
2006-10-02 12:35:00,55.95,56.0,55.89,55.98,111800.0,35.34,35.3716,35.3021,35.359,111800.0
2006-10-02 12:40:00,55.96,56.01,55.9,55.97,128400.0,35.3463,35.3779,35.3084,35.3527,128400.0
2006-10-02 12:45:00,55.97,56.0,55.94,55.94,33700.0,35.3527,35.3716,35.3337,35.3337,33700.0
2006-10-02 12:50:00,55.95,56.0,55.9,55.97,57800.0,35.34,35.3716,35.3084,35.3527,57800.0
2006-10-02 12:55:00,55.97,55.98,55.91,55.91,62100.0,35.3527,35.359,35.3148,35.3148,62100.0
2006-10-02 13:00:00,55.91,55.97,55.86,55.92,52100.0,35.3148,35.3527,35.2832,35.3211,52100.0
2006-10-02 13:05:00,55.92,55.96,55.91,55.94,20200.0,35.3211,35.3463,35.3148,35.3337,20200.0
2006-10-02 13:10:00,55.96,55.98,55.92,55.98,15100.0,35.3463,35.359,35.3211,35.359,15100.0
2006-10-02 13:15:00,55.98,55.99,55.89,55.94,49900.0,35.359,35.3653,35.3021,35.3337,49900.0
2006-10-02 13:20:00,55.94,55.99,55.92,55.94,97300.0,35.3337,35.3653,35.3211,35.3337,97300.0
2006-10-02 13:25:00,55.94,55.97,55.89,55.96,53100.0,35.3337,35.3527,35.3021,35.3463,53100.0
2006-10-02 13:30:00,55.96,55.98,55.91,55.96,75900.0,35.3463,35.359,35.3148,35.3463,75900.0
2006-10-02 13:35:00,55.96,55.96,55.76,55.78,49500.0,35.3463,35.3463,35.22,35.2327,49500.0
2006-10-02 13:40:00,55.78,55.78,55.6,55.6,55600.0,35.2327,35.2327,35.119,35.119,55600.0
2006-10-02 13:45:00,55.59,55.6,55.4,55.41,72500.0,35.1126,35.119,34.9926,34.9989,72500.0
2006-10-02 13:50:00,55.41,55.59,55.33,55.48,85500.0,34.9989,35.1126,34.9484,35.0432,85500.0
2006-10-02 13:55:00,55.46,55.53,55.46,55.5,55600.0,35.0305,35.0747,35.0305,35.0558,55600.0
2006-10-02 14:00:00,55.49,55.52,55.37,55.5,33200.0,35.0495,35.0684,34.9737,35.0558,33200.0
2006-10-02 14:05:00,55.5,55.57,55.44,55.5,34500.0,35.0558,35.1,35.0179,35.0558,34500.0
2006-10-02 14:10:00,55.5,55.58,55.5,55.58,38700.0,35.0558,35.1063,35.0558,35.1063,38700.0
2006-10-02 14:15:00,55.59,55.68,55.59,55.67,51700.0,35.1126,35.1695,35.1126,35.1632,51700.0
2006-10-02 14:20:00,55.67,55.68,55.57,55.57,18700.0,35.1632,35.1695,35.1,35.1,18700.0
2006-10-02 14:25:00,55.57,55.58,55.51,55.57,24600.0,35.1,35.1063,35.0621,35.1,24600.0
2006-10-02 14:30:00,55.57,55.58,55.52,55.55,41700.0,35.1,35.1063,35.0684,35.0874,41700.0
2006-10-02 14:35:00,55.55,55.57,55.51,55.54,26400.0,35.0874,35.1,35.0621,35.0811,26400.0
2006-10-02 14:40:00,55.55,55.55,55.47,55.48,15200.0,35.0874,35.0874,35.0368,35.0432,15200.0
2006-10-02 14:45:00,55.49,55.56,55.46,55.56,21800.0,35.0495,35.0937,35.0305,35.0937,21800.0
2006-10-02 14:50:00,55.55,55.55,55.44,55.49,50000.0,35.0874,35.0874,35.0179,35.0495,50000.0
2006-10-02 14:55:00,55.47,55.51,55.45,55.5,30500.0,35.0368,35.0621,35.0242,35.0558,30500.0
2006-10-02 15:00:00,55.5,55.53,55.46,55.53,50500.0,35.0558,35.0747,35.0305,35.0747,50500.0
2006-10-02 15:05:00,55.51,55.56,55.51,55.56,31900.0,35.0621,35.0937,35.0621,35.0937,31900.0
2006-10-02 15:10:00,55.58,55.58,55.53,55.54,14900.0,35.1063,35.1063,35.0747,35.0811,14900.0
2006-10-02 15:15:00,55.53,55.6,55.5,55.53,32100.0,35.0747,35.119,35.0558,35.0747,32100.0
2006-10-02 15:20:00,55.53,55.54,55.46,55.53,35000.0,35.0747,35.0811,35.0305,35.0747,35000.0
2006-10-02 15:25:00,55.53,55.8,55.49,55.8,72600.0,35.0747,35.2453,35.0495,35.2453,72600.0
2006-10-02 15:30:00,55.78,55.79,55.55,55.59,67500.0,35.2327,35.239,35.0874,35.1126,67500.0
2006-10-02 15:35:00,55.58,55.61,55.53,55.61,29600.0,35.1063,35.1253,35.0747,35.1253,29600.0
2006-10-02 15:40:00,55.61,55.65,55.55,55.63,53400.0,35.1253,35.1505,35.0874,35.1379,53400.0
2006-10-02 15:45:00,55.64,55.73,55.63,55.72,33100.0,35.1442,35.2011,35.1379,35.1948,33100.0
2006-10-02 15:50:00,55.72,55.77,55.68,55.77,34500.0,35.1948,35.2263,35.1695,35.2263,34500.0
2006-10-02 15:55:00,55.75,55.81,55.72,55.79,143700.0,35.2137,35.2516,35.1948,35.239,143700.0
2006-10-03 09:30:00,56.11,56.35,55.99,56.29,175500.0,35.4411,35.5927,35.3653,35.5548,175500.0
2006-10-03 09:35:00,56.3,56.35,56.0,56.0,164700.0,35.5611,35.5927,35.3716,35.3716,164700.0
2006-10-03 09:40:00,56.03,56.08,55.86,56.0,90200.0,35.3906,35.4221,35.2832,35.3716,90200.0
2006-10-03 09:45:00,56.0,56.0,55.7,55.75,116500.0,35.3716,35.3716,35.1821,35.2137,116500.0
2006-10-03 09:50:00,55.76,56.0,55.76,55.98,121000.0,35.22,35.3716,35.22,35.359,121000.0
2006-10-03 09:55:00,55.97,56.21,55.97,56.13,143500.0,35.3527,35.5043,35.3527,35.4537,143500.0
2006-10-03 10:00:00,56.1,56.15,56.06,56.11,99400.0,35.4348,35.4664,35.4095,35.4411,99400.0
2006-10-03 10:05:00,56.19,56.25,56.1,56.25,175300.0,35.4916,35.5295,35.4348,35.5295,175300.0
2006-10-03 10:10:00,56.27,56.33,56.21,56.27,96500.0,35.5422,35.5801,35.5043,35.5422,96500.0
2006-10-03 10:15:00,56.27,56.31,56.19,56.2,99100.0,35.5422,35.5674,35.4916,35.4979,99100.0
2006-10-03 10:20:00,56.2,56.29,56.19,56.26,105400.0,35.4979,35.5548,35.4916,35.5358,105400.0
2006-10-03 10:25:00,56.27,56.42,56.25,56.37,102500.0,35.5422,35.6369,35.5295,35.6053,102500.0
2006-10-03 10:30:00,56.39,56.47,56.33,56.46,64300.0,35.6179,35.6685,35.5801,35.6622,64300.0
2006-10-03 10:35:00,56.48,56.59,56.4,56.4,142500.0,35.6748,35.7443,35.6243,35.6243,142500.0
2006-10-03 10:40:00,56.4,56.4,56.28,56.31,41300.0,35.6243,35.6243,35.5485,35.5674,41300.0
2006-10-03 10:45:00,56.31,56.35,56.25,56.31,46700.0,35.5674,35.5927,35.5295,35.5674,46700.0
2006-10-03 10:50:00,56.3,56.33,56.27,56.29,132900.0,35.5611,35.5801,35.5422,35.5548,132900.0
2006-10-03 10:55:00,56.28,56.29,56.21,56.22,47200.0,35.5485,35.5548,35.5043,35.5106,47200.0
2006-10-03 11:00:00,56.25,56.26,56.1,56.12,75900.0,35.5295,35.5358,35.4348,35.4474,75900.0
2006-10-03 11:05:00,56.13,56.22,56.1,56.21,34500.0,35.4537,35.5106,35.4348,35.5043,34500.0
2006-10-03 11:10:00,56.21,56.33,56.17,56.33,19300.0,35.5043,35.5801,35.479,35.5801,19300.0
2006-10-03 11:15:00,56.33,56.47,56.33,56.47,79000.0,35.5801,35.6685,35.5801,35.6685,79000.0
2006-10-03 11:20:00,56.46,56.52,56.44,56.52,89500.0,35.6622,35.7001,35.6495,35.7001,89500.0
2006-10-03 11:25:00,56.51,56.67,56.51,56.66,114500.0,35.6937,35.7948,35.6937,35.7885,114500.0
2006-10-03 11:30:00,56.66,56.74,56.64,56.68,106500.0,35.7885,35.839,35.7759,35.8011,106500.0
2006-10-03 11:35:00,56.69,56.69,56.6,56.65,61100.0,35.8074,35.8074,35.7506,35.7822,61100.0
2006-10-03 11:40:00,56.64,56.66,56.6,56.64,52800.0,35.7759,35.7885,35.7506,35.7759,52800.0
2006-10-03 11:45:00,56.65,56.71,56.55,56.55,76800.0,35.7822,35.8201,35.719,35.719,76800.0
2006-10-03 11:50:00,56.54,56.66,56.51,56.64,46900.0,35.7127,35.7885,35.6937,35.7759,46900.0
2006-10-03 11:55:00,56.63,56.66,56.56,56.57,33500.0,35.7695,35.7885,35.7253,35.7316,33500.0
2006-10-03 12:00:00,56.57,56.7,56.56,56.7,88600.0,35.7316,35.8138,35.7253,35.8138,88600.0
2006-10-03 12:05:00,56.69,56.84,56.65,56.68,106800.0,35.8074,35.9022,35.7822,35.8011,106800.0
2006-10-03 12:10:00,56.66,56.79,56.61,56.76,80400.0,35.7885,35.8706,35.7569,35.8517,80400.0
2006-10-03 12:15:00,56.76,56.81,56.76,56.81,51200.0,35.8517,35.8832,35.8517,35.8832,51200.0
2006-10-03 12:20:00,56.81,56.87,56.8,56.84,59300.0,35.8832,35.9211,35.8769,35.9022,59300.0
2006-10-03 12:25:00,56.84,56.86,56.74,56.79,50100.0,35.9022,35.9148,35.839,35.8706,50100.0
2006-10-03 12:30:00,56.79,56.85,56.73,56.74,90600.0,35.8706,35.9085,35.8327,35.839,90600.0
2006-10-03 12:35:00,56.74,56.77,56.65,56.65,36700.0,35.839,35.858,35.7822,35.7822,36700.0
2006-10-03 12:40:00,56.66,56.72,56.62,56.68,36100.0,35.7885,35.8264,35.7632,35.8011,36100.0
2006-10-03 12:45:00,56.69,56.78,56.68,56.72,79000.0,35.8074,35.8643,35.8011,35.8264,79000.0
2006-10-03 12:50:00,56.72,56.79,56.72,56.79,40100.0,35.8264,35.8706,35.8264,35.8706,40100.0
2006-10-03 12:55:00,56.77,56.83,56.76,56.83,47500.0,35.858,35.8959,35.8517,35.8959,47500.0
2006-10-03 13:00:00,56.83,56.83,56.73,56.73,84600.0,35.8959,35.8959,35.8327,35.8327,84600.0
2006-10-03 13:05:00,56.74,56.77,56.67,56.68,49900.0,35.839,35.858,35.7948,35.8011,49900.0
2006-10-03 13:10:00,56.68,56.69,56.62,56.67,37900.0,35.8011,35.8074,35.7632,35.7948,37900.0
2006-10-03 13:15:00,56.68,56.72,56.59,56.59,52200.0,35.8011,35.8264,35.7443,35.7443,52200.0
2006-10-03 13:20:00,56.61,56.68,56.6,56.68,47700.0,35.7569,35.8011,35.7506,35.8011,47700.0
2006-10-03 13:25:00,56.68,56.7,56.63,56.67,30300.0,35.8011,35.8138,35.7695,35.7948,30300.0
2006-10-03 13:30:00,56.66,56.71,56.64,56.7,20700.0,35.7885,35.8201,35.7759,35.8138,20700.0
2006-10-03 13:35:00,56.68,56.69,56.6,56.63,29100.0,35.8011,35.8074,35.7506,35.7695,29100.0
2006-10-03 13:40:00,56.65,56.67,56.59,56.6,32400.0,35.7822,35.7948,35.7443,35.7506,32400.0
2006-10-03 13:45:00,56.61,56.68,56.58,56.67,66500.0,35.7569,35.8011,35.738,35.7948,66500.0
2006-10-03 13:50:00,56.65,56.68,56.6,56.62,50000.0,35.7822,35.8011,35.7506,35.7632,50000.0
2006-10-03 13:55:00,56.6,56.62,56.53,56.62,116200.0,35.7506,35.7632,35.7064,35.7632,116200.0
2006-10-03 14:00:00,56.62,56.67,56.62,56.65,125500.0,35.7632,35.7948,35.7632,35.7822,125500.0
2006-10-03 14:05:00,56.64,56.76,56.64,56.75,138200.0,35.7759,35.8517,35.7759,35.8453,138200.0
2006-10-03 14:10:00,56.74,56.82,56.69,56.81,216300.0,35.839,35.8896,35.8074,35.8832,216300.0
2006-10-03 14:15:00,56.8,56.81,56.73,56.76,106000.0,35.8769,35.8832,35.8327,35.8517,106000.0
2006-10-03 14:20:00,56.76,56.83,56.73,56.74,147400.0,35.8517,35.8959,35.8327,35.839,147400.0
2006-10-03 14:25:00,56.74,56.75,56.68,56.72,61800.0,35.839,35.8453,35.8011,35.8264,61800.0
2006-10-03 14:30:00,56.72,56.83,56.71,56.78,50000.0,35.8264,35.8959,35.8201,35.8643,50000.0
2006-10-03 14:35:00,56.78,56.79,56.71,56.77,64400.0,35.8643,35.8706,35.8201,35.858,64400.0
2006-10-03 14:40:00,56.77,56.78,56.73,56.78,50500.0,35.858,35.8643,35.8327,35.8643,50500.0
2006-10-03 14:45:00,56.78,56.8,56.75,56.8,64500.0,35.8643,35.8769,35.8453,35.8769,64500.0
2006-10-03 14:50:00,56.8,56.86,56.79,56.84,77100.0,35.8769,35.9148,35.8706,35.9022,77100.0
2006-10-03 14:55:00,56.85,56.87,56.81,56.83,34300.0,35.9085,35.9211,35.8832,35.8959,34300.0
2006-10-03 15:00:00,56.83,56.84,56.79,56.83,71500.0,35.8959,35.9022,35.8706,35.8959,71500.0
2006-10-03 15:05:00,56.83,56.91,56.82,56.88,97000.0,35.8959,35.9464,35.8896,35.9275,97000.0
2006-10-03 15:10:00,56.87,56.93,56.85,56.91,91300.0,35.9211,35.959,35.9085,35.9464,91300.0
2006-10-03 15:15:00,56.91,56.95,56.87,56.9,105100.0,35.9464,35.9717,35.9211,35.9401,105100.0
2006-10-03 15:20:00,56.9,56.92,56.84,56.86,67000.0,35.9401,35.9527,35.9022,35.9148,67000.0
2006-10-03 15:25:00,56.86,56.91,56.81,56.83,66700.0,35.9148,35.9464,35.8832,35.8959,66700.0
2006-10-03 15:30:00,56.83,56.96,56.83,56.95,91900.0,35.8959,35.978,35.8959,35.9717,91900.0
2006-10-03 15:35:00,56.95,56.97,56.84,56.84,92200.0,35.9717,35.9843,35.9022,35.9022,92200.0
2006-10-03 15:40:00,56.83,56.84,56.77,56.82,76500.0,35.8959,35.9022,35.858,35.8896,76500.0
2006-10-03 15:45:00,56.81,56.88,56.73,56.86,99000.0,35.8832,35.9275,35.8327,35.9148,99000.0
2006-10-03 15:50:00,56.87,56.91,56.78,56.86,109100.0,35.9211,35.9464,35.8643,35.9148,109100.0
2006-10-03 15:55:00,56.86,56.95,56.82,56.82,145500.0,35.9148,35.9717,35.8896,35.8896,145500.0
2006-10-04 09:30:00,56.49,56.52,56.25,56.47,132400.0,35.6811,35.7001,35.5295,35.6685,132400.0
2006-10-04 09:35:00,56.49,56.7,56.45,56.65,89800.0,35.6811,35.8138,35.6558,35.7822,89800.0
2006-10-04 09:40:00,56.7,56.7,56.52,56.53,56700.0,35.8138,35.8138,35.7001,35.7064,56700.0
2006-10-04 09:45:00,56.53,56.55,56.32,56.43,136800.0,35.7064,35.719,35.5737,35.6432,136800.0
2006-10-04 09:50:00,56.44,56.52,56.41,56.51,50000.0,35.6495,35.7001,35.6306,35.6937,50000.0
2006-10-04 09:55:00,56.51,56.56,56.49,56.52,52300.0,35.6937,35.7253,35.6811,35.7001,52300.0
2006-10-04 10:00:00,56.51,56.51,56.3,56.5,90400.0,35.6937,35.6937,35.5611,35.6874,90400.0
2006-10-04 10:05:00,56.51,56.51,56.32,56.34,155500.0,35.6937,35.6937,35.5737,35.5864,155500.0
2006-10-04 10:10:00,56.33,56.43,56.3,56.35,138000.0,35.5801,35.6432,35.5611,35.5927,138000.0
2006-10-04 10:15:00,56.35,56.45,56.31,56.33,67000.0,35.5927,35.6558,35.5674,35.5801,67000.0
2006-10-04 10:20:00,56.33,56.39,56.29,56.33,92000.0,35.5801,35.6179,35.5548,35.5801,92000.0
2006-10-04 10:25:00,56.33,56.45,56.27,56.42,146100.0,35.5801,35.6558,35.5422,35.6369,146100.0
2006-10-04 10:30:00,56.43,56.68,56.43,56.56,98500.0,35.6432,35.8011,35.6432,35.7253,98500.0
2006-10-04 10:35:00,56.56,56.56,56.38,56.41,60600.0,35.7253,35.7253,35.6116,35.6306,60600.0
2006-10-04 10:40:00,56.41,56.44,56.34,56.34,74700.0,35.6306,35.6495,35.5864,35.5864,74700.0
2006-10-04 10:45:00,56.35,56.44,56.35,56.38,55000.0,35.5927,35.6495,35.5927,35.6116,55000.0
2006-10-04 10:50:00,56.37,56.4,56.32,56.37,40300.0,35.6053,35.6243,35.5737,35.6053,40300.0
2006-10-04 10:55:00,56.36,56.51,56.36,56.48,90800.0,35.599,35.6937,35.599,35.6748,90800.0
2006-10-04 11:00:00,56.5,56.55,56.48,56.5,67000.0,35.6874,35.719,35.6748,35.6874,67000.0
2006-10-04 11:05:00,56.52,56.58,56.5,56.51,79900.0,35.7001,35.738,35.6874,35.6937,79900.0
2006-10-04 11:10:00,56.52,56.52,56.46,56.51,45700.0,35.7001,35.7001,35.6622,35.6937,45700.0
2006-10-04 11:15:00,56.5,56.56,56.47,56.52,70400.0,35.6874,35.7253,35.6685,35.7001,70400.0
2006-10-04 11:20:00,56.53,56.7,56.53,56.63,82500.0,35.7064,35.8138,35.7064,35.7695,82500.0
2006-10-04 11:25:00,56.64,56.75,56.64,56.75,61500.0,35.7759,35.8453,35.7759,35.8453,61500.0
2006-10-04 11:30:00,56.75,56.75,56.58,56.63,85500.0,35.8453,35.8453,35.738,35.7695,85500.0
2006-10-04 11:35:00,56.63,56.65,56.59,56.62,41000.0,35.7695,35.7822,35.7443,35.7632,41000.0
2006-10-04 11:40:00,56.63,56.64,56.52,56.58,88900.0,35.7695,35.7759,35.7001,35.738,88900.0
2006-10-04 11:45:00,56.57,56.61,56.54,56.54,90300.0,35.7316,35.7569,35.7127,35.7127,90300.0
2006-10-04 11:50:00,56.55,56.58,56.51,56.55,54600.0,35.719,35.738,35.6937,35.719,54600.0
2006-10-04 11:55:00,56.55,56.58,56.5,56.55,31000.0,35.719,35.738,35.6874,35.719,31000.0
2006-10-04 12:00:00,56.55,56.56,56.52,56.52,68800.0,35.719,35.7253,35.7001,35.7001,68800.0
2006-10-04 12:05:00,56.53,56.55,56.4,56.4,81500.0,35.7064,35.719,35.6243,35.6243,81500.0
2006-10-04 12:10:00,56.4,56.4,56.31,56.35,73100.0,35.6243,35.6243,35.5674,35.5927,73100.0
2006-10-04 12:15:00,56.34,56.46,56.32,56.44,26900.0,35.5864,35.6622,35.5737,35.6495,26900.0
2006-10-04 12:20:00,56.44,56.48,56.39,56.47,25700.0,35.6495,35.6748,35.6179,35.6685,25700.0
2006-10-04 12:25:00,56.47,56.58,56.46,56.56,21600.0,35.6685,35.738,35.6622,35.7253,21600.0
2006-10-04 12:30:00,56.56,56.65,56.56,56.63,26700.0,35.7253,35.7822,35.7253,35.7695,26700.0
2006-10-04 12:35:00,56.63,56.65,56.6,56.63,38900.0,35.7695,35.7822,35.7506,35.7695,38900.0
2006-10-04 12:40:00,56.65,56.69,56.62,56.67,24200.0,35.7822,35.8074,35.7632,35.7948,24200.0
2006-10-04 12:45:00,56.67,56.67,56.6,56.62,23900.0,35.7948,35.7948,35.7506,35.7632,23900.0
2006-10-04 12:50:00,56.62,56.67,56.59,56.66,23200.0,35.7632,35.7948,35.7443,35.7885,23200.0
2006-10-04 12:55:00,56.66,56.67,56.65,56.66,8600.0,35.7885,35.7948,35.7822,35.7885,8600.0
2006-10-04 13:00:00,56.67,56.7,56.63,56.66,15200.0,35.7948,35.8138,35.7695,35.7885,15200.0
2006-10-04 13:05:00,56.65,56.66,56.58,56.59,49100.0,35.7822,35.7885,35.738,35.7443,49100.0
2006-10-04 13:10:00,56.58,56.63,56.57,56.61,20000.0,35.738,35.7695,35.7316,35.7569,20000.0
2006-10-04 13:15:00,56.62,56.66,56.62,56.66,10200.0,35.7632,35.7885,35.7632,35.7885,10200.0
2006-10-04 13:20:00,56.67,56.67,56.56,56.6,28700.0,35.7948,35.7948,35.7253,35.7506,28700.0
2006-10-04 13:25:00,56.6,56.67,56.57,56.63,57300.0,35.7506,35.7948,35.7316,35.7695,57300.0
2006-10-04 13:30:00,56.63,56.74,56.63,56.73,61700.0,35.7695,35.839,35.7695,35.8327,61700.0
2006-10-04 13:35:00,56.73,56.88,56.72,56.87,82900.0,35.8327,35.9275,35.8264,35.9211,82900.0
2006-10-04 13:40:00,56.86,56.86,56.81,56.82,28400.0,35.9148,35.9148,35.8832,35.8896,28400.0
2006-10-04 13:45:00,56.82,56.86,56.82,56.82,25000.0,35.8896,35.9148,35.8896,35.8896,25000.0
2006-10-04 13:50:00,56.82,56.85,56.73,56.77,47400.0,35.8896,35.9085,35.8327,35.858,47400.0
2006-10-04 13:55:00,56.77,56.83,56.76,56.82,51900.0,35.858,35.8959,35.8517,35.8896,51900.0
2006-10-04 14:00:00,56.82,56.91,56.81,56.9,82200.0,35.8896,35.9464,35.8832,35.9401,82200.0
2006-10-04 14:05:00,56.9,56.98,56.9,56.95,50700.0,35.9401,35.9906,35.9401,35.9717,50700.0
2006-10-04 14:10:00,56.95,56.98,56.92,56.96,31900.0,35.9717,35.9906,35.9527,35.978,31900.0
2006-10-04 14:15:00,56.98,57.1,56.98,57.07,88500.0,35.9906,36.0664,35.9906,36.0475,88500.0
2006-10-04 14:20:00,57.07,57.13,57.03,57.06,40300.0,36.0475,36.0854,36.0222,36.0411,40300.0
2006-10-04 14:25:00,57.06,57.11,57.03,57.06,34500.0,36.0411,36.0727,36.0222,36.0411,34500.0
2006-10-04 14:30:00,57.06,57.1,57.03,57.08,31200.0,36.0411,36.0664,36.0222,36.0538,31200.0
2006-10-04 14:35:00,57.1,57.22,57.08,57.18,55900.0,36.0664,36.1422,36.0538,36.1169,55900.0
2006-10-04 14:40:00,57.17,57.21,57.09,57.11,51400.0,36.1106,36.1359,36.0601,36.0727,51400.0
2006-10-04 14:45:00,57.11,57.22,57.06,57.14,56300.0,36.0727,36.1422,36.0411,36.0917,56300.0
2006-10-04 14:50:00,57.14,57.15,57.06,57.08,11200.0,36.0917,36.098,36.0411,36.0538,11200.0
2006-10-04 14:55:00,57.08,57.15,57.07,57.07,82100.0,36.0538,36.098,36.0475,36.0475,82100.0
2006-10-04 15:00:00,57.08,57.08,57.04,57.07,20900.0,36.0538,36.0538,36.0285,36.0475,20900.0
2006-10-04 15:05:00,57.07,57.22,57.05,57.17,76300.0,36.0475,36.1422,36.0348,36.1106,76300.0
2006-10-04 15:10:00,57.17,57.21,57.15,57.18,103100.0,36.1106,36.1359,36.098,36.1169,103100.0
2006-10-04 15:15:00,57.18,57.38,57.17,57.38,123700.0,36.1169,36.2433,36.1106,36.2433,123700.0
2006-10-04 15:20:00,57.38,57.45,57.33,57.33,93000.0,36.2433,36.2875,36.2117,36.2117,93000.0
2006-10-04 15:25:00,57.33,57.34,57.25,57.26,35200.0,36.2117,36.218,36.1612,36.1675,35200.0
2006-10-04 15:30:00,57.27,57.39,57.23,57.31,42400.0,36.1738,36.2496,36.1485,36.1991,42400.0
2006-10-04 15:35:00,57.31,57.38,57.26,57.38,123400.0,36.1991,36.2433,36.1675,36.2433,123400.0
2006-10-04 15:40:00,57.39,57.56,57.35,57.46,95400.0,36.2496,36.357,36.2243,36.2938,95400.0
2006-10-04 15:45:00,57.45,57.66,57.45,57.65,183300.0,36.2875,36.4201,36.2875,36.4138,183300.0
2006-10-04 15:50:00,57.65,57.7,57.62,57.69,223400.0,36.4138,36.4454,36.3949,36.4391,223400.0
2006-10-04 15:55:00,57.69,57.73,57.61,57.64,346500.0,36.4391,36.4643,36.3885,36.4075,346500.0
2006-10-05 09:30:00,57.8,57.8,57.52,57.68,386400.0,36.5086,36.5086,36.3317,36.4328,386400.0
2006-10-05 09:35:00,57.68,57.95,57.65,57.75,231500.0,36.4328,36.6033,36.4138,36.477,231500.0
2006-10-05 09:40:00,57.75,57.81,57.53,57.8,222700.0,36.477,36.5149,36.338,36.5086,222700.0
2006-10-05 09:45:00,57.8,57.92,57.76,57.87,132200.0,36.5086,36.5844,36.4833,36.5528,132200.0
2006-10-05 09:50:00,57.92,57.99,57.87,57.99,146100.0,36.5844,36.6286,36.5528,36.6286,146100.0
2006-10-05 09:55:00,57.99,58.1,57.97,58.09,200400.0,36.6286,36.698,36.6159,36.6917,200400.0
2006-10-05 10:00:00,58.1,58.24,57.94,57.94,279800.0,36.698,36.7865,36.597,36.597,279800.0
2006-10-05 10:05:00,57.94,57.98,57.81,57.95,157700.0,36.597,36.6222,36.5149,36.6033,157700.0
2006-10-05 10:10:00,57.95,58.13,57.87,57.87,160400.0,36.6033,36.717,36.5528,36.5528,160400.0
2006-10-05 10:15:00,57.87,57.9,57.66,57.8,141600.0,36.5528,36.5717,36.4201,36.5086,141600.0
2006-10-05 10:20:00,57.8,57.92,57.8,57.88,92000.0,36.5086,36.5844,36.5086,36.5591,92000.0
2006-10-05 10:25:00,57.88,57.95,57.84,57.92,75800.0,36.5591,36.6033,36.5338,36.5844,75800.0
2006-10-05 10:30:00,57.91,57.92,57.76,57.9,114100.0,36.578,36.5844,36.4833,36.5717,114100.0
2006-10-05 10:35:00,57.9,58.0,57.85,57.85,96800.0,36.5717,36.6349,36.5401,36.5401,96800.0
2006-10-05 10:40:00,57.86,58.04,57.86,58.04,135600.0,36.5465,36.6601,36.5465,36.6601,135600.0
2006-10-05 10:45:00,58.04,58.29,58.04,58.1,165600.0,36.6601,36.8181,36.6601,36.698,165600.0
2006-10-05 10:50:00,58.09,58.16,58.06,58.15,46300.0,36.6917,36.7359,36.6728,36.7296,46300.0
2006-10-05 10:55:00,58.15,58.35,58.13,58.28,136700.0,36.7296,36.856,36.717,36.8117,136700.0
2006-10-05 11:00:00,58.3,58.3,58.17,58.18,74100.0,36.8244,36.8244,36.7423,36.7486,74100.0
2006-10-05 11:05:00,58.18,58.33,58.17,58.33,88200.0,36.7486,36.8433,36.7423,36.8433,88200.0
2006-10-05 11:10:00,58.35,58.4,58.16,58.18,175000.0,36.856,36.8875,36.7359,36.7486,175000.0
2006-10-05 11:15:00,58.19,58.21,57.87,57.92,168900.0,36.7549,36.7675,36.5528,36.5844,168900.0
2006-10-05 11:20:00,57.91,57.99,57.89,57.96,151300.0,36.578,36.6286,36.5654,36.6096,151300.0
2006-10-05 11:25:00,57.96,58.08,57.91,57.94,177800.0,36.6096,36.6854,36.578,36.597,177800.0
2006-10-05 11:30:00,57.93,58.07,57.93,58.06,86300.0,36.5907,36.6791,36.5907,36.6728,86300.0
2006-10-05 11:35:00,58.05,58.19,58.04,58.19,75700.0,36.6665,36.7549,36.6601,36.7549,75700.0
2006-10-05 11:40:00,58.2,58.22,58.13,58.16,56100.0,36.7612,36.7738,36.717,36.7359,56100.0
2006-10-05 11:45:00,58.15,58.15,57.96,58.05,63600.0,36.7296,36.7296,36.6096,36.6665,63600.0
2006-10-05 11:50:00,58.05,58.13,57.99,58.0,49400.0,36.6665,36.717,36.6286,36.6349,49400.0
2006-10-05 11:55:00,57.99,58.11,57.98,58.11,41500.0,36.6286,36.7044,36.6222,36.7044,41500.0
2006-10-05 12:00:00,58.11,58.13,58.01,58.02,69500.0,36.7044,36.717,36.6412,36.6475,69500.0
2006-10-05 12:05:00,58.02,58.02,57.85,57.85,139300.0,36.6475,36.6475,36.5401,36.5401,139300.0
2006-10-05 12:10:00,57.85,57.92,57.81,57.89,85700.0,36.5401,36.5844,36.5149,36.5654,85700.0
2006-10-05 12:15:00,57.89,57.91,57.76,57.87,103000.0,36.5654,36.578,36.4833,36.5528,103000.0
2006-10-05 12:20:00,57.87,57.93,57.82,57.83,115500.0,36.5528,36.5907,36.5212,36.5275,115500.0
2006-10-05 12:25:00,57.84,57.88,57.82,57.84,57100.0,36.5338,36.5591,36.5212,36.5338,57100.0
2006-10-05 12:30:00,57.83,57.83,57.7,57.73,105700.0,36.5275,36.5275,36.4454,36.4643,105700.0
2006-10-05 12:35:00,57.74,57.74,57.5,57.55,133800.0,36.4707,36.4707,36.3191,36.3506,133800.0
2006-10-05 12:40:00,57.55,57.62,57.49,57.62,164100.0,36.3506,36.3949,36.3127,36.3949,164100.0
2006-10-05 12:45:00,57.62,57.67,57.54,57.55,61400.0,36.3949,36.4264,36.3443,36.3506,61400.0
2006-10-05 12:50:00,57.55,57.67,57.55,57.64,30300.0,36.3506,36.4264,36.3506,36.4075,30300.0
2006-10-05 12:55:00,57.64,57.79,57.63,57.77,34000.0,36.4075,36.5022,36.4012,36.4896,34000.0
2006-10-05 13:00:00,57.74,57.94,57.73,57.91,93600.0,36.4707,36.597,36.4643,36.578,93600.0
2006-10-05 13:05:00,57.92,58.05,57.91,57.95,91400.0,36.5844,36.6665,36.578,36.6033,91400.0
2006-10-05 13:10:00,57.94,58.04,57.94,58.03,41800.0,36.597,36.6601,36.597,36.6538,41800.0
2006-10-05 13:15:00,58.03,58.12,58.03,58.04,53100.0,36.6538,36.7107,36.6538,36.6601,53100.0
2006-10-05 13:20:00,58.05,58.11,58.01,58.1,30800.0,36.6665,36.7044,36.6412,36.698,30800.0
2006-10-05 13:25:00,58.09,58.27,58.08,58.23,90400.0,36.6917,36.8054,36.6854,36.7802,90400.0
2006-10-05 13:30:00,58.23,58.38,58.23,58.37,94100.0,36.7802,36.8749,36.7802,36.8686,94100.0
2006-10-05 13:35:00,58.37,58.42,58.33,58.39,100600.0,36.8686,36.9002,36.8433,36.8812,100600.0
2006-10-05 13:40:00,58.4,58.46,58.37,58.46,86700.0,36.8875,36.9254,36.8686,36.9254,86700.0
2006-10-05 13:45:00,58.46,58.57,58.46,58.52,148100.0,36.9254,36.9949,36.9254,36.9633,148100.0
2006-10-05 13:50:00,58.53,58.55,58.44,58.47,84400.0,36.9696,36.9823,36.9128,36.9318,84400.0
2006-10-05 13:55:00,58.47,58.47,58.34,58.34,89300.0,36.9318,36.9318,36.8496,36.8496,89300.0
2006-10-05 14:00:00,58.34,58.35,58.19,58.19,115400.0,36.8496,36.856,36.7549,36.7549,115400.0
2006-10-05 14:05:00,58.17,58.2,58.08,58.13,86900.0,36.7423,36.7612,36.6854,36.717,86900.0
2006-10-05 14:10:00,58.13,58.24,58.1,58.1,88000.0,36.717,36.7865,36.698,36.698,88000.0
2006-10-05 14:15:00,58.1,58.11,58.0,58.03,76000.0,36.698,36.7044,36.6349,36.6538,76000.0
2006-10-05 14:20:00,58.03,58.03,57.99,58.02,79300.0,36.6538,36.6538,36.6286,36.6475,79300.0
2006-10-05 14:25:00,58.02,58.15,58.02,58.15,63400.0,36.6475,36.7296,36.6475,36.7296,63400.0
2006-10-05 14:30:00,58.16,58.29,58.15,58.26,59500.0,36.7359,36.8181,36.7296,36.7991,59500.0
2006-10-05 14:35:00,58.26,58.35,58.24,58.32,82000.0,36.7991,36.856,36.7865,36.837,82000.0
2006-10-05 14:40:00,58.32,58.42,58.32,58.41,79900.0,36.837,36.9002,36.837,36.8939,79900.0
2006-10-05 14:45:00,58.41,58.46,58.34,58.34,125400.0,36.8939,36.9254,36.8496,36.8496,125400.0
2006-10-05 14:50:00,58.35,58.43,58.34,58.36,90700.0,36.856,36.9065,36.8496,36.8623,90700.0
2006-10-05 14:55:00,58.37,58.39,58.32,58.38,21300.0,36.8686,36.8812,36.837,36.8749,21300.0
2006-10-05 15:00:00,58.39,58.4,58.27,58.28,49200.0,36.8812,36.8875,36.8054,36.8117,49200.0
2006-10-05 15:05:00,58.28,58.4,58.25,58.37,153800.0,36.8117,36.8875,36.7928,36.8686,153800.0
2006-10-05 15:10:00,58.38,58.47,58.35,58.46,118300.0,36.8749,36.9318,36.856,36.9254,118300.0
2006-10-05 15:15:00,58.46,58.56,58.46,58.53,190600.0,36.9254,36.9886,36.9254,36.9696,190600.0
2006-10-05 15:20:00,58.53,58.53,58.46,58.53,88200.0,36.9696,36.9696,36.9254,36.9696,88200.0
2006-10-05 15:25:00,58.53,58.67,58.52,58.67,143100.0,36.9696,37.0581,36.9633,37.0581,143100.0
2006-10-05 15:30:00,58.66,58.74,58.48,58.55,186600.0,37.0518,37.1023,36.9381,36.9823,186600.0
2006-10-05 15:35:00,58.53,58.56,58.47,58.55,165500.0,36.9696,36.9886,36.9318,36.9823,165500.0
2006-10-05 15:40:00,58.55,58.65,58.54,58.59,139300.0,36.9823,37.0454,36.976,37.0075,139300.0
2006-10-05 15:45:00,58.59,58.71,58.52,58.64,221600.0,37.0075,37.0833,36.9633,37.0391,221600.0
2006-10-05 15:50:00,58.64,58.72,58.61,58.72,176600.0,37.0391,37.0897,37.0202,37.0897,176600.0
2006-10-05 15:55:00,58.7,58.75,58.64,58.68,201000.0,37.077,37.1086,37.0391,37.0644,201000.0
2006-10-06 09:30:00,58.49,58.6,58.3,58.31,236600.0,36.9444,37.0139,36.8244,36.8307,236600.0
2006-10-06 09:35:00,58.31,58.33,58.17,58.23,144100.0,36.8307,36.8433,36.7423,36.7802,144100.0
2006-10-06 09:40:00,58.24,58.36,58.15,58.3,80600.0,36.7865,36.8623,36.7296,36.8244,80600.0
2006-10-06 09:45:00,58.31,58.48,58.28,58.43,86100.0,36.8307,36.9381,36.8117,36.9065,86100.0
2006-10-06 09:50:00,58.42,58.51,58.4,58.43,76900.0,36.9002,36.957,36.8875,36.9065,76900.0
2006-10-06 09:55:00,58.44,58.44,58.33,58.36,31400.0,36.9128,36.9128,36.8433,36.8623,31400.0
2006-10-06 10:00:00,58.38,58.44,58.35,58.36,60200.0,36.8749,36.9128,36.856,36.8623,60200.0
2006-10-06 10:05:00,58.35,58.49,58.29,58.41,78000.0,36.856,36.9444,36.8181,36.8939,78000.0
2006-10-06 10:10:00,58.41,58.6,58.4,58.59,86200.0,36.8939,37.0139,36.8875,37.0075,86200.0
2006-10-06 10:15:00,58.6,58.6,58.25,58.45,81300.0,37.0139,37.0139,36.7928,36.9191,81300.0
2006-10-06 10:20:00,58.44,58.5,58.3,58.44,638000.0,36.9128,36.9507,36.8244,36.9128,638000.0
2006-10-06 10:25:00,58.43,58.46,58.35,58.43,46900.0,36.9065,36.9254,36.856,36.9065,46900.0
2006-10-06 10:30:00,58.43,58.55,58.42,58.49,69500.0,36.9065,36.9823,36.9002,36.9444,69500.0
2006-10-06 10:35:00,58.48,58.53,58.46,58.48,31200.0,36.9381,36.9696,36.9254,36.9381,31200.0
2006-10-06 10:40:00,58.5,58.59,58.48,58.57,26000.0,36.9507,37.0075,36.9381,36.9949,26000.0
2006-10-06 10:45:00,58.57,58.72,58.55,58.65,84200.0,36.9949,37.0897,36.9823,37.0454,84200.0
2006-10-06 10:50:00,58.65,58.9,58.65,58.69,140300.0,37.0454,37.2034,37.0454,37.0707,140300.0
2006-10-06 10:55:00,58.68,58.73,58.65,58.68,104600.0,37.0644,37.096,37.0454,37.0644,104600.0
2006-10-06 11:00:00,58.66,58.7,58.55,58.58,84700.0,37.0518,37.077,36.9823,37.0012,84700.0
2006-10-06 11:05:00,58.58,58.66,58.52,58.55,55200.0,37.0012,37.0518,36.9633,36.9823,55200.0
2006-10-06 11:10:00,58.56,58.59,58.5,58.54,51200.0,36.9886,37.0075,36.9507,36.976,51200.0
2006-10-06 11:15:00,58.56,58.66,58.54,58.58,42800.0,36.9886,37.0518,36.976,37.0012,42800.0
2006-10-06 11:20:00,58.58,58.63,58.55,58.61,34200.0,37.0012,37.0328,36.9823,37.0202,34200.0
2006-10-06 11:25:00,58.62,58.66,58.59,58.65,29200.0,37.0265,37.0518,37.0075,37.0454,29200.0
2006-10-06 11:30:00,58.66,58.68,58.54,58.59,104500.0,37.0518,37.0644,36.976,37.0075,104500.0
2006-10-06 11:35:00,58.59,58.65,58.56,58.56,31300.0,37.0075,37.0454,36.9886,36.9886,31300.0
2006-10-06 11:40:00,58.57,58.6,58.56,58.58,22900.0,36.9949,37.0139,36.9886,37.0012,22900.0
2006-10-06 11:45:00,58.58,58.6,58.48,58.48,38900.0,37.0012,37.0139,36.9381,36.9381,38900.0
2006-10-06 11:50:00,58.48,58.59,58.46,58.55,60200.0,36.9381,37.0075,36.9254,36.9823,60200.0
2006-10-06 11:55:00,58.55,58.55,58.44,58.45,56200.0,36.9823,36.9823,36.9128,36.9191,56200.0
2006-10-06 12:00:00,58.46,58.5,58.42,58.45,112000.0,36.9254,36.9507,36.9002,36.9191,112000.0
2006-10-06 12:05:00,58.45,58.45,58.2,58.2,60200.0,36.9191,36.9191,36.7612,36.7612,60200.0
2006-10-06 12:10:00,58.19,58.29,58.16,58.29,64900.0,36.7549,36.8181,36.7359,36.8181,64900.0
2006-10-06 12:15:00,58.29,58.32,58.21,58.24,73200.0,36.8181,36.837,36.7675,36.7865,73200.0
2006-10-06 12:20:00,58.23,58.23,58.08,58.11,94800.0,36.7802,36.7802,36.6854,36.7044,94800.0
2006-10-06 12:25:00,58.12,58.19,58.12,58.18,73000.0,36.7107,36.7549,36.7107,36.7486,73000.0
2006-10-06 12:30:00,58.2,58.21,58.14,58.14,94300.0,36.7612,36.7675,36.7233,36.7233,94300.0
2006-10-06 12:35:00,58.13,58.13,58.02,58.05,61900.0,36.717,36.717,36.6475,36.6665,61900.0
2006-10-06 12:40:00,58.06,58.08,58.02,58.05,90600.0,36.6728,36.6854,36.6475,36.6665,90600.0
2006-10-06 12:45:00,58.06,58.26,58.06,58.24,82000.0,36.6728,36.7991,36.6728,36.7865,82000.0
2006-10-06 12:50:00,58.26,58.44,58.24,58.4,100900.0,36.7991,36.9128,36.7865,36.8875,100900.0
2006-10-06 12:55:00,58.39,58.45,58.38,58.41,23700.0,36.8812,36.9191,36.8749,36.8939,23700.0
2006-10-06 13:00:00,58.4,58.42,58.34,58.38,111500.0,36.8875,36.9002,36.8496,36.8749,111500.0
2006-10-06 13:05:00,58.38,58.38,58.3,58.34,78300.0,36.8749,36.8749,36.8244,36.8496,78300.0
2006-10-06 13:10:00,58.34,58.41,58.32,58.4,88200.0,36.8496,36.8939,36.837,36.8875,88200.0
2006-10-06 13:15:00,58.39,58.45,58.35,58.39,78100.0,36.8812,36.9191,36.856,36.8812,78100.0
2006-10-06 13:20:00,58.39,58.4,58.23,58.35,52000.0,36.8812,36.8875,36.7802,36.856,52000.0
2006-10-06 13:25:00,58.35,58.36,58.17,58.2,61000.0,36.856,36.8623,36.7423,36.7612,61000.0
2006-10-06 13:30:00,58.2,58.21,58.12,58.15,36800.0,36.7612,36.7675,36.7107,36.7296,36800.0
2006-10-06 13:35:00,58.15,58.22,58.13,58.16,48600.0,36.7296,36.7738,36.717,36.7359,48600.0
2006-10-06 13:40:00,58.17,58.18,58.1,58.13,34600.0,36.7423,36.7486,36.698,36.717,34600.0
2006-10-06 13:45:00,58.13,58.2,58.12,58.2,40600.0,36.717,36.7612,36.7107,36.7612,40600.0
2006-10-06 13:50:00,58.2,58.22,58.19,58.2,34300.0,36.7612,36.7738,36.7549,36.7612,34300.0
2006-10-06 13:55:00,58.2,58.22,58.14,58.16,37300.0,36.7612,36.7738,36.7233,36.7359,37300.0
2006-10-06 14:00:00,58.17,58.19,58.04,58.06,76800.0,36.7423,36.7549,36.6601,36.6728,76800.0
2006-10-06 14:05:00,58.06,58.14,58.04,58.12,44900.0,36.6728,36.7233,36.6601,36.7107,44900.0
2006-10-06 14:10:00,58.16,58.33,58.11,58.3,83200.0,36.7359,36.8433,36.7044,36.8244,83200.0
2006-10-06 14:15:00,58.3,58.36,58.26,58.29,68800.0,36.8244,36.8623,36.7991,36.8181,68800.0
2006-10-06 14:20:00,58.28,58.38,58.27,58.36,90200.0,36.8117,36.8749,36.8054,36.8623,90200.0
2006-10-06 14:25:00,58.35,58.38,58.33,58.38,77000.0,36.856,36.8749,36.8433,36.8749,77000.0
2006-10-06 14:30:00,58.38,58.41,58.36,58.4,53800.0,36.8749,36.8939,36.8623,36.8875,53800.0
2006-10-06 14:35:00,58.4,58.41,58.31,58.37,133800.0,36.8875,36.8939,36.8307,36.8686,133800.0
2006-10-06 14:40:00,58.37,58.39,58.29,58.35,112800.0,36.8686,36.8812,36.8181,36.856,112800.0
2006-10-06 14:45:00,58.32,58.37,58.31,58.33,85200.0,36.837,36.8686,36.8307,36.8433,85200.0
2006-10-06 14:50:00,58.33,58.36,58.31,58.35,82900.0,36.8433,36.8623,36.8307,36.856,82900.0
2006-10-06 14:55:00,58.34,58.38,58.26,58.31,68900.0,36.8496,36.8749,36.7991,36.8307,68900.0
2006-10-06 15:00:00,58.3,58.36,58.3,58.32,114200.0,36.8244,36.8623,36.8244,36.837,114200.0
2006-10-06 15:05:00,58.31,58.34,58.29,58.33,85900.0,36.8307,36.8496,36.8181,36.8433,85900.0
2006-10-06 15:10:00,58.33,58.41,58.3,58.38,78800.0,36.8433,36.8939,36.8244,36.8749,78800.0
2006-10-06 15:15:00,58.38,58.44,58.34,58.37,106400.0,36.8749,36.9128,36.8496,36.8686,106400.0
2006-10-06 15:20:00,58.37,58.48,58.35,58.47,119000.0,36.8686,36.9381,36.856,36.9318,119000.0
2006-10-06 15:25:00,58.47,58.48,58.32,58.34,93200.0,36.9318,36.9381,36.837,36.8496,93200.0
2006-10-06 15:30:00,58.35,58.43,58.34,58.39,139400.0,36.856,36.9065,36.8496,36.8812,139400.0
2006-10-06 15:35:00,58.39,58.55,58.37,58.47,170000.0,36.8812,36.9823,36.8686,36.9318,170000.0
2006-10-06 15:40:00,58.48,58.59,58.42,58.48,179700.0,36.9381,37.0075,36.9002,36.9381,179700.0
2006-10-06 15:45:00,58.56,58.56,58.43,58.46,59000.0,36.9886,36.9886,36.9065,36.9254,59000.0
2006-10-06 15:50:00,58.47,58.55,58.46,58.52,90800.0,36.9318,36.9823,36.9254,36.9633,90800.0
2006-10-06 15:55:00,58.52,58.64,58.52,58.58,242600.0,36.9633,37.0391,36.9633,37.0012,242600.0
2006-10-09 09:30:00,58.4,58.49,58.08,58.45,121700.0,36.8875,36.9444,36.6854,36.9191,121700.0
2006-10-09 09:35:00,58.43,58.45,58.14,58.2,53700.0,36.9065,36.9191,36.7233,36.7612,53700.0
2006-10-09 09:40:00,58.17,58.27,58.17,58.27,44300.0,36.7423,36.8054,36.7423,36.8054,44300.0
2006-10-09 09:45:00,58.26,58.28,58.05,58.21,69100.0,36.7991,36.8117,36.6665,36.7675,69100.0
2006-10-09 09:50:00,58.23,58.3,58.19,58.25,59700.0,36.7802,36.8244,36.7549,36.7928,59700.0
2006-10-09 09:55:00,58.28,58.39,58.22,58.32,77600.0,36.8117,36.8812,36.7738,36.837,77600.0
2006-10-09 10:00:00,58.32,58.37,58.2,58.32,31800.0,36.837,36.8686,36.7612,36.837,31800.0
2006-10-09 10:05:00,58.33,58.39,58.24,58.29,51100.0,36.8433,36.8812,36.7865,36.8181,51100.0
2006-10-09 10:10:00,58.27,58.3,58.25,58.29,71800.0,36.8054,36.8244,36.7928,36.8181,71800.0
2006-10-09 10:15:00,58.29,58.42,58.27,58.35,46800.0,36.8181,36.9002,36.8054,36.856,46800.0
2006-10-09 10:20:00,58.38,58.42,58.36,58.38,19200.0,36.8749,36.9002,36.8623,36.8749,19200.0
2006-10-09 10:25:00,58.4,58.41,58.17,58.19,104700.0,36.8875,36.8939,36.7423,36.7549,104700.0
2006-10-09 10:30:00,58.19,58.23,57.97,57.97,85600.0,36.7549,36.7802,36.6159,36.6159,85600.0
2006-10-09 10:35:00,57.97,58.05,57.9,58.04,61700.0,36.6159,36.6665,36.5717,36.6601,61700.0
2006-10-09 10:40:00,58.03,58.09,57.97,58.07,35800.0,36.6538,36.6917,36.6159,36.6791,35800.0
2006-10-09 10:45:00,58.07,58.21,58.07,58.21,20600.0,36.6791,36.7675,36.6791,36.7675,20600.0
2006-10-09 10:50:00,58.21,58.31,58.2,58.31,16700.0,36.7675,36.8307,36.7612,36.8307,16700.0
2006-10-09 10:55:00,58.31,58.34,58.3,58.33,27700.0,36.8307,36.8496,36.8244,36.8433,27700.0
2006-10-09 11:00:00,58.31,58.36,58.29,58.36,30100.0,36.8307,36.8623,36.8181,36.8623,30100.0
2006-10-09 11:05:00,58.37,58.41,58.27,58.3,26400.0,36.8686,36.8939,36.8054,36.8244,26400.0
2006-10-09 11:10:00,58.3,58.31,58.25,58.29,31800.0,36.8244,36.8307,36.7928,36.8181,31800.0
2006-10-09 11:15:00,58.29,58.41,58.29,58.37,34300.0,36.8181,36.8939,36.8181,36.8686,34300.0
2006-10-09 11:20:00,58.37,58.44,58.34,58.42,28700.0,36.8686,36.9128,36.8496,36.9002,28700.0
2006-10-09 11:25:00,58.42,58.51,58.42,58.47,21900.0,36.9002,36.957,36.9002,36.9318,21900.0
2006-10-09 11:30:00,58.46,58.51,58.4,58.49,38900.0,36.9254,36.957,36.8875,36.9444,38900.0
2006-10-09 11:35:00,58.49,58.5,58.42,58.49,50100.0,36.9444,36.9507,36.9002,36.9444,50100.0
2006-10-09 11:40:00,58.5,58.54,58.44,58.45,56300.0,36.9507,36.976,36.9128,36.9191,56300.0
2006-10-09 11:45:00,58.44,58.48,58.35,58.41,33600.0,36.9128,36.9381,36.856,36.8939,33600.0
2006-10-09 11:50:00,58.39,58.41,58.27,58.27,42900.0,36.8812,36.8939,36.8054,36.8054,42900.0
2006-10-09 11:55:00,58.27,58.27,58.12,58.27,42400.0,36.8054,36.8054,36.7107,36.8054,42400.0
2006-10-09 12:00:00,58.27,58.33,58.26,58.3,81500.0,36.8054,36.8433,36.7991,36.8244,81500.0
2006-10-09 12:05:00,58.32,58.44,58.32,58.42,40500.0,36.837,36.9128,36.837,36.9002,40500.0
2006-10-09 12:10:00,58.44,58.45,58.36,58.39,30000.0,36.9128,36.9191,36.8623,36.8812,30000.0
2006-10-09 12:15:00,58.38,58.4,58.34,58.35,16300.0,36.8749,36.8875,36.8496,36.856,16300.0
2006-10-09 12:20:00,58.35,58.43,58.32,58.43,34200.0,36.856,36.9065,36.837,36.9065,34200.0
2006-10-09 12:25:00,58.43,58.46,58.34,58.36,40400.0,36.9065,36.9254,36.8496,36.8623,40400.0
2006-10-09 12:30:00,58.37,58.4,58.33,58.4,57400.0,36.8686,36.8875,36.8433,36.8875,57400.0
2006-10-09 12:35:00,58.4,58.48,58.39,58.45,104500.0,36.8875,36.9381,36.8812,36.9191,104500.0
2006-10-09 12:40:00,58.45,58.48,58.41,58.48,73300.0,36.9191,36.9381,36.8939,36.9381,73300.0
2006-10-09 12:45:00,58.48,58.48,58.41,58.45,37300.0,36.9381,36.9381,36.8939,36.9191,37300.0
2006-10-09 12:50:00,58.44,58.44,58.38,58.39,41500.0,36.9128,36.9128,36.8749,36.8812,41500.0
2006-10-09 12:55:00,58.4,58.45,58.37,58.43,55500.0,36.8875,36.9191,36.8686,36.9065,55500.0
2006-10-09 13:00:00,58.44,58.45,58.38,58.41,30600.0,36.9128,36.9191,36.8749,36.8939,30600.0
2006-10-09 13:05:00,58.43,58.45,58.37,58.43,32500.0,36.9065,36.9191,36.8686,36.9065,32500.0
2006-10-09 13:10:00,58.43,58.45,58.43,58.45,43300.0,36.9065,36.9191,36.9065,36.9191,43300.0
2006-10-09 13:15:00,58.44,58.45,58.42,58.45,33100.0,36.9128,36.9191,36.9002,36.9191,33100.0
2006-10-09 13:20:00,58.44,58.45,58.38,58.43,36400.0,36.9128,36.9191,36.8749,36.9065,36400.0
2006-10-09 13:25:00,58.44,58.54,58.44,58.47,33500.0,36.9128,36.976,36.9128,36.9318,33500.0
2006-10-09 13:30:00,58.46,58.48,58.41,58.45,46700.0,36.9254,36.9381,36.8939,36.9191,46700.0
2006-10-09 13:35:00,58.46,58.48,58.44,58.44,26500.0,36.9254,36.9381,36.9128,36.9128,26500.0
2006-10-09 13:40:00,58.44,58.51,58.43,58.51,13000.0,36.9128,36.957,36.9065,36.957,13000.0
2006-10-09 13:45:00,58.51,58.51,58.44,58.48,21100.0,36.957,36.957,36.9128,36.9381,21100.0
2006-10-09 13:50:00,58.49,58.52,58.43,58.49,38200.0,36.9444,36.9633,36.9065,36.9444,38200.0
2006-10-09 13:55:00,58.49,58.55,58.44,58.46,50500.0,36.9444,36.9823,36.9128,36.9254,50500.0
2006-10-09 14:00:00,58.45,58.51,58.43,58.49,43400.0,36.9191,36.957,36.9065,36.9444,43400.0
2006-10-09 14:05:00,58.48,58.51,58.45,58.5,95900.0,36.9381,36.957,36.9191,36.9507,95900.0
2006-10-09 14:10:00,58.49,58.62,58.43,58.49,108300.0,36.9444,37.0265,36.9065,36.9444,108300.0
2006-10-09 14:15:00,58.5,58.55,58.46,58.52,32100.0,36.9507,36.9823,36.9254,36.9633,32100.0
2006-10-09 14:20:00,58.52,58.56,58.46,58.49,53800.0,36.9633,36.9886,36.9254,36.9444,53800.0
2006-10-09 14:25:00,58.5,58.63,58.47,58.63,79300.0,36.9507,37.0328,36.9318,37.0328,79300.0
2006-10-09 14:30:00,58.61,58.62,58.53,58.56,72500.0,37.0202,37.0265,36.9696,36.9886,72500.0
2006-10-09 14:35:00,58.54,58.55,58.46,58.46,35300.0,36.976,36.9823,36.9254,36.9254,35300.0
2006-10-09 14:40:00,58.46,58.47,58.41,58.44,30300.0,36.9254,36.9318,36.8939,36.9128,30300.0
2006-10-09 14:45:00,58.44,58.52,58.43,58.52,45600.0,36.9128,36.9633,36.9065,36.9633,45600.0
2006-10-09 14:50:00,58.51,58.52,58.46,58.49,51900.0,36.957,36.9633,36.9254,36.9444,51900.0
2006-10-09 14:55:00,58.5,58.51,58.43,58.48,44400.0,36.9507,36.957,36.9065,36.9381,44400.0
2006-10-09 15:00:00,58.46,58.46,58.34,58.42,45400.0,36.9254,36.9254,36.8496,36.9002,45400.0
2006-10-09 15:05:00,58.42,58.45,58.26,58.29,44700.0,36.9002,36.9191,36.7991,36.8181,44700.0
2006-10-09 15:10:00,58.29,58.43,58.27,58.43,67800.0,36.8181,36.9065,36.8054,36.9065,67800.0
2006-10-09 15:15:00,58.43,58.47,58.38,58.42,45100.0,36.9065,36.9318,36.8749,36.9002,45100.0
2006-10-09 15:20:00,58.42,58.45,58.31,58.31,35300.0,36.9002,36.9191,36.8307,36.8307,35300.0
2006-10-09 15:25:00,58.32,58.38,58.31,58.31,46900.0,36.837,36.8749,36.8307,36.8307,46900.0
2006-10-09 15:30:00,58.32,58.42,58.29,58.38,67300.0,36.837,36.9002,36.8181,36.8749,67300.0
2006-10-09 15:35:00,58.38,58.43,58.34,58.39,63000.0,36.8749,36.9065,36.8496,36.8812,63000.0
2006-10-09 15:40:00,58.4,58.42,58.35,58.4,87100.0,36.8875,36.9002,36.856,36.8875,87100.0
2006-10-09 15:45:00,58.4,58.55,58.39,58.52,143600.0,36.8875,36.9823,36.8812,36.9633,143600.0
2006-10-09 15:50:00,58.53,58.6,58.5,58.57,188100.0,36.9696,37.0139,36.9507,36.9949,188100.0
2006-10-09 15:55:00,58.57,58.6,58.52,58.56,236100.0,36.9949,37.0139,36.9633,36.9886,236100.0
2006-10-10 09:30:00,58.65,58.66,58.47,58.6,64600.0,37.0454,37.0518,36.9318,37.0139,64600.0
2006-10-10 09:35:00,58.61,58.83,58.58,58.67,62900.0,37.0202,37.1591,37.0012,37.0581,62900.0
2006-10-10 09:40:00,58.69,58.72,58.3,58.35,81400.0,37.0707,37.0897,36.8244,36.856,81400.0
2006-10-10 09:45:00,58.37,58.45,58.22,58.4,65900.0,36.8686,36.9191,36.7738,36.8875,65900.0
2006-10-10 09:50:00,58.39,58.56,58.31,58.49,69900.0,36.8812,36.9886,36.8307,36.9444,69900.0
2006-10-10 09:55:00,58.49,58.56,58.33,58.54,576200.0,36.9444,36.9886,36.8433,36.976,576200.0
2006-10-10 10:00:00,58.55,58.62,58.48,58.59,126000.0,36.9823,37.0265,36.9381,37.0075,126000.0
2006-10-10 10:05:00,58.59,58.79,58.59,58.74,71400.0,37.0075,37.1339,37.0075,37.1023,71400.0
2006-10-10 10:10:00,58.73,58.83,58.63,58.83,71400.0,37.096,37.1591,37.0328,37.1591,71400.0
2006-10-10 10:15:00,58.84,58.9,58.75,58.9,97600.0,37.1655,37.2034,37.1086,37.2034,97600.0
2006-10-10 10:20:00,58.9,58.92,58.81,58.88,123300.0,37.2034,37.216,37.1465,37.1907,123300.0
2006-10-10 10:25:00,58.9,59.03,58.88,58.93,122200.0,37.2034,37.2855,37.1907,37.2223,122200.0
2006-10-10 10:30:00,58.93,59.2,58.93,59.08,147800.0,37.2223,37.3928,37.2223,37.317,147800.0
2006-10-10 10:35:00,59.08,59.26,59.08,59.16,96600.0,37.317,37.4307,37.317,37.3676,96600.0
2006-10-10 10:40:00,59.17,59.2,59.11,59.19,65600.0,37.3739,37.3928,37.336,37.3865,65600.0
2006-10-10 10:45:00,59.2,59.29,59.17,59.21,171600.0,37.3928,37.4497,37.3739,37.3992,171600.0
2006-10-10 10:50:00,59.27,59.27,59.12,59.21,72000.0,37.4371,37.4371,37.3423,37.3992,72000.0
2006-10-10 10:55:00,59.21,59.23,59.16,59.18,52700.0,37.3992,37.4118,37.3676,37.3802,52700.0
2006-10-10 11:00:00,59.18,59.2,59.08,59.15,207600.0,37.3802,37.3928,37.317,37.3613,207600.0
2006-10-10 11:05:00,59.15,59.21,59.11,59.15,76700.0,37.3613,37.3992,37.336,37.3613,76700.0
2006-10-10 11:10:00,59.13,59.25,59.13,59.25,66700.0,37.3486,37.4244,37.3486,37.4244,66700.0
2006-10-10 11:15:00,59.24,59.36,59.22,59.23,261700.0,37.4181,37.4939,37.4055,37.4118,261700.0
2006-10-10 11:20:00,59.24,59.37,59.23,59.31,184600.0,37.4181,37.5002,37.4118,37.4623,184600.0
2006-10-10 11:25:00,59.3,59.42,59.3,59.35,129400.0,37.456,37.5318,37.456,37.4876,129400.0
2006-10-10 11:30:00,59.36,59.38,59.22,59.29,69100.0,37.4939,37.5065,37.4055,37.4497,69100.0
2006-10-10 11:35:00,59.28,59.28,59.18,59.2,74200.0,37.4434,37.4434,37.3802,37.3928,74200.0
2006-10-10 11:40:00,59.21,59.22,59.1,59.1,63700.0,37.3992,37.4055,37.3297,37.3297,63700.0
2006-10-10 11:45:00,59.11,59.17,59.07,59.08,111900.0,37.336,37.3739,37.3107,37.317,111900.0
2006-10-10 11:50:00,59.08,59.09,59.03,59.09,85600.0,37.317,37.3234,37.2855,37.3234,85600.0
2006-10-10 11:55:00,59.08,59.13,59.0,59.0,119300.0,37.317,37.3486,37.2665,37.2665,119300.0
2006-10-10 12:00:00,59.0,59.06,58.95,59.0,96300.0,37.2665,37.3044,37.2349,37.2665,96300.0
2006-10-10 12:05:00,59.0,59.02,58.9,58.98,211100.0,37.2665,37.2792,37.2034,37.2539,211100.0
2006-10-10 12:10:00,58.99,58.99,58.93,58.98,16900.0,37.2602,37.2602,37.2223,37.2539,16900.0
2006-10-10 12:15:00,58.97,58.97,58.86,58.94,48600.0,37.2476,37.2476,37.1781,37.2286,48600.0
2006-10-10 12:20:00,58.93,58.98,58.91,58.97,43000.0,37.2223,37.2539,37.2097,37.2476,43000.0
2006-10-10 12:25:00,58.96,59.0,58.96,58.97,69000.0,37.2413,37.2665,37.2413,37.2476,69000.0
2006-10-10 12:30:00,58.96,58.98,58.89,58.93,54300.0,37.2413,37.2539,37.197,37.2223,54300.0
2006-10-10 12:35:00,58.92,58.92,58.85,58.89,38500.0,37.216,37.216,37.1718,37.197,38500.0
2006-10-10 12:40:00,58.93,58.98,58.88,58.97,51700.0,37.2223,37.2539,37.1907,37.2476,51700.0
2006-10-10 12:45:00,58.97,58.98,58.93,58.98,71000.0,37.2476,37.2539,37.2223,37.2539,71000.0
2006-10-10 12:50:00,58.98,58.99,58.89,58.93,205500.0,37.2539,37.2602,37.197,37.2223,205500.0
2006-10-10 12:55:00,58.93,58.94,58.81,58.82,44900.0,37.2223,37.2286,37.1465,37.1528,44900.0
2006-10-10 13:00:00,58.82,58.92,58.82,58.91,82500.0,37.1528,37.216,37.1528,37.2097,82500.0
2006-10-10 13:05:00,58.91,58.91,58.86,58.89,176900.0,37.2097,37.2097,37.1781,37.197,176900.0
2006-10-10 13:10:00,58.88,58.92,58.88,58.9,46500.0,37.1907,37.216,37.1907,37.2034,46500.0
2006-10-10 13:15:00,58.9,58.9,58.8,58.81,61000.0,37.2034,37.2034,37.1402,37.1465,61000.0
2006-10-10 13:20:00,58.81,58.85,58.76,58.84,37600.0,37.1465,37.1718,37.1149,37.1655,37600.0
2006-10-10 13:25:00,58.84,58.86,58.79,58.83,45300.0,37.1655,37.1781,37.1339,37.1591,45300.0
2006-10-10 13:30:00,58.83,58.86,58.75,58.81,86300.0,37.1591,37.1781,37.1086,37.1465,86300.0
2006-10-10 13:35:00,58.81,58.84,58.79,58.8,34000.0,37.1465,37.1655,37.1339,37.1402,34000.0
2006-10-10 13:40:00,58.79,58.83,58.77,58.83,71700.0,37.1339,37.1591,37.1212,37.1591,71700.0
2006-10-10 13:45:00,58.82,58.85,58.8,58.84,21500.0,37.1528,37.1718,37.1402,37.1655,21500.0
2006-10-10 13:50:00,58.84,58.85,58.82,58.85,56600.0,37.1655,37.1718,37.1528,37.1718,56600.0
2006-10-10 13:55:00,58.85,58.86,58.83,58.85,51200.0,37.1718,37.1781,37.1591,37.1718,51200.0
2006-10-10 14:00:00,58.86,58.87,58.81,58.83,75200.0,37.1781,37.1844,37.1465,37.1591,75200.0
2006-10-10 14:05:00,58.84,58.86,58.79,58.8,48900.0,37.1655,37.1781,37.1339,37.1402,48900.0
2006-10-10 14:10:00,58.79,58.79,58.63,58.73,90600.0,37.1339,37.1339,37.0328,37.096,90600.0
2006-10-10 14:15:00,58.73,58.74,58.66,58.69,25500.0,37.096,37.1023,37.0518,37.0707,25500.0
2006-10-10 14:20:00,58.69,58.76,58.68,58.71,39000.0,37.0707,37.1149,37.0644,37.0833,39000.0
2006-10-10 14:25:00,58.71,58.78,58.68,58.76,43700.0,37.0833,37.1276,37.0644,37.1149,43700.0
2006-10-10 14:30:00,58.77,58.85,58.76,58.81,39100.0,37.1212,37.1718,37.1149,37.1465,39100.0
2006-10-10 14:35:00,58.81,58.85,58.79,58.82,65700.0,37.1465,37.1718,37.1339,37.1528,65700.0
2006-10-10 14:40:00,58.81,58.88,58.8,58.88,46900.0,37.1465,37.1907,37.1402,37.1907,46900.0
2006-10-10 14:45:00,58.87,58.88,58.79,58.82,250600.0,37.1844,37.1907,37.1339,37.1528,250600.0
2006-10-10 14:50:00,58.82,58.85,58.8,58.84,78700.0,37.1528,37.1718,37.1402,37.1655,78700.0
2006-10-10 14:55:00,58.84,58.86,58.82,58.85,173000.0,37.1655,37.1781,37.1528,37.1718,173000.0
2006-10-10 15:00:00,58.86,58.93,58.84,58.85,110300.0,37.1781,37.2223,37.1655,37.1718,110300.0
2006-10-10 15:05:00,58.85,58.86,58.81,58.83,53800.0,37.1718,37.1781,37.1465,37.1591,53800.0
2006-10-10 15:10:00,58.83,58.84,58.72,58.76,65500.0,37.1591,37.1655,37.0897,37.1149,65500.0
2006-10-10 15:15:00,58.77,58.8,58.74,58.74,52500.0,37.1212,37.1402,37.1023,37.1023,52500.0
2006-10-10 15:20:00,58.74,58.74,58.68,58.69,67300.0,37.1023,37.1023,37.0644,37.0707,67300.0
2006-10-10 15:25:00,58.7,58.71,58.62,58.64,100200.0,37.077,37.0833,37.0265,37.0391,100200.0
2006-10-10 15:30:00,58.64,58.68,58.63,58.64,102800.0,37.0391,37.0644,37.0328,37.0391,102800.0
2006-10-10 15:35:00,58.65,58.65,58.57,58.6,92400.0,37.0454,37.0454,36.9949,37.0139,92400.0
2006-10-10 15:40:00,58.6,58.63,58.58,58.63,128400.0,37.0139,37.0328,37.0012,37.0328,128400.0
2006-10-10 15:45:00,58.63,58.65,58.58,58.58,97500.0,37.0328,37.0454,37.0012,37.0012,97500.0
2006-10-10 15:50:00,58.59,58.62,58.58,58.62,217600.0,37.0075,37.0265,37.0012,37.0265,217600.0
2006-10-10 15:55:00,58.62,58.62,58.59,58.62,104100.0,37.0265,37.0265,37.0075,37.0265,104100.0
2006-10-11 09:30:00,58.4,58.42,58.22,58.39,92700.0,36.8875,36.9002,36.7738,36.8812,92700.0
2006-10-11 09:35:00,58.4,58.55,58.37,58.49,66900.0,36.8875,36.9823,36.8686,36.9444,66900.0
2006-10-11 09:40:00,58.48,58.48,58.32,58.38,63700.0,36.9381,36.9381,36.837,36.8749,63700.0
2006-10-11 09:45:00,58.38,58.61,58.36,58.59,52900.0,36.8749,37.0202,36.8623,37.0075,52900.0
2006-10-11 09:50:00,58.62,58.63,58.37,58.46,47600.0,37.0265,37.0328,36.8686,36.9254,47600.0
2006-10-11 09:55:00,58.45,58.53,58.34,58.38,46300.0,36.9191,36.9696,36.8496,36.8749,46300.0
2006-10-11 10:00:00,58.39,58.48,58.34,58.48,48200.0,36.8812,36.9381,36.8496,36.9381,48200.0
2006-10-11 10:05:00,58.48,58.49,58.37,58.44,43300.0,36.9381,36.9444,36.8686,36.9128,43300.0
2006-10-11 10:10:00,58.46,58.52,58.44,58.5,53900.0,36.9254,36.9633,36.9128,36.9507,53900.0
2006-10-11 10:15:00,58.5,58.52,58.45,58.51,64800.0,36.9507,36.9633,36.9191,36.957,64800.0
2006-10-11 10:20:00,58.52,58.57,58.36,58.38,99500.0,36.9633,36.9949,36.8623,36.8749,99500.0
2006-10-11 10:25:00,58.37,58.39,58.33,58.36,55100.0,36.8686,36.8812,36.8433,36.8623,55100.0
2006-10-11 10:30:00,58.35,58.53,58.32,58.45,44100.0,36.856,36.9696,36.837,36.9191,44100.0
2006-10-11 10:35:00,58.47,58.52,58.39,58.51,38800.0,36.9318,36.9633,36.8812,36.957,38800.0
2006-10-11 10:40:00,58.51,58.52,58.35,58.4,50100.0,36.957,36.9633,36.856,36.8875,50100.0
2006-10-11 10:45:00,58.4,58.49,58.4,58.45,83700.0,36.8875,36.9444,36.8875,36.9191,83700.0
2006-10-11 10:50:00,58.45,58.48,58.43,58.48,48600.0,36.9191,36.9381,36.9065,36.9381,48600.0
2006-10-11 10:55:00,58.48,58.52,58.45,58.47,40600.0,36.9381,36.9633,36.9191,36.9318,40600.0
2006-10-11 11:00:00,58.48,58.53,58.46,58.51,30000.0,36.9381,36.9696,36.9254,36.957,30000.0
2006-10-11 11:05:00,58.51,58.68,58.5,58.58,63500.0,36.957,37.0644,36.9507,37.0012,63500.0
2006-10-11 11:10:00,58.58,58.58,58.49,58.55,28700.0,37.0012,37.0012,36.9444,36.9823,28700.0
2006-10-11 11:15:00,58.54,58.57,58.49,58.52,56000.0,36.976,36.9949,36.9444,36.9633,56000.0
2006-10-11 11:20:00,58.52,58.57,58.52,58.57,71500.0,36.9633,36.9949,36.9633,36.9949,71500.0
2006-10-11 11:25:00,58.57,58.67,58.57,58.63,58800.0,36.9949,37.0581,36.9949,37.0328,58800.0
2006-10-11 11:30:00,58.63,58.63,58.59,58.61,61000.0,37.0328,37.0328,37.0075,37.0202,61000.0
2006-10-11 11:35:00,58.62,58.79,58.61,58.76,64200.0,37.0265,37.1339,37.0202,37.1149,64200.0
2006-10-11 11:40:00,58.76,58.79,58.7,58.79,49400.0,37.1149,37.1339,37.077,37.1339,49400.0
2006-10-11 11:45:00,58.77,58.8,58.72,58.74,32600.0,37.1212,37.1402,37.0897,37.1023,32600.0
2006-10-11 11:50:00,58.74,58.75,58.69,58.69,17600.0,37.1023,37.1086,37.0707,37.0707,17600.0
2006-10-11 11:55:00,58.69,58.79,58.68,58.79,21400.0,37.0707,37.1339,37.0644,37.1339,21400.0
2006-10-11 12:00:00,58.79,58.85,58.77,58.8,39300.0,37.1339,37.1718,37.1212,37.1402,39300.0
2006-10-11 12:05:00,58.79,58.81,58.73,58.75,26300.0,37.1339,37.1465,37.096,37.1086,26300.0
2006-10-11 12:10:00,58.75,58.84,58.68,58.69,49200.0,37.1086,37.1655,37.0644,37.0707,49200.0
2006-10-11 12:15:00,58.69,58.74,58.58,58.61,18900.0,37.0707,37.1023,37.0012,37.0202,18900.0
2006-10-11 12:20:00,58.6,58.64,58.56,58.56,10200.0,37.0139,37.0391,36.9886,36.9886,10200.0
2006-10-11 12:25:00,58.57,58.65,58.56,58.65,14200.0,36.9949,37.0454,36.9886,37.0454,14200.0
2006-10-11 12:30:00,58.65,58.68,58.62,58.64,16700.0,37.0454,37.0644,37.0265,37.0391,16700.0
2006-10-11 12:35:00,58.63,58.72,58.63,58.71,11500.0,37.0328,37.0897,37.0328,37.0833,11500.0
2006-10-11 12:40:00,58.71,58.76,58.7,58.74,24800.0,37.0833,37.1149,37.077,37.1023,24800.0
2006-10-11 12:45:00,58.72,58.76,58.71,58.73,58500.0,37.0897,37.1149,37.0833,37.096,58500.0
2006-10-11 12:50:00,58.73,58.77,58.7,58.73,50700.0,37.096,37.1212,37.077,37.096,50700.0
2006-10-11 12:55:00,58.73,58.74,58.64,58.64,55000.0,37.096,37.1023,37.0391,37.0391,55000.0
2006-10-11 13:00:00,58.64,58.65,58.62,58.62,16400.0,37.0391,37.0454,37.0265,37.0265,16400.0
2006-10-11 13:05:00,58.62,58.63,58.55,58.62,55400.0,37.0265,37.0328,36.9823,37.0265,55400.0
2006-10-11 13:10:00,58.63,58.67,58.61,58.62,17000.0,37.0328,37.0581,37.0202,37.0265,17000.0
2006-10-11 13:15:00,58.62,58.64,58.56,58.57,19300.0,37.0265,37.0391,36.9886,36.9949,19300.0
2006-10-11 13:20:00,58.55,58.62,58.49,58.59,51500.0,36.9823,37.0265,36.9444,37.0075,51500.0
2006-10-11 13:25:00,58.59,58.6,58.55,58.57,35600.0,37.0075,37.0139,36.9823,36.9949,35600.0
2006-10-11 13:30:00,58.57,58.58,58.5,58.51,36100.0,36.9949,37.0012,36.9507,36.957,36100.0
2006-10-11 13:35:00,58.5,58.55,58.46,58.5,40200.0,36.9507,36.9823,36.9254,36.9507,40200.0
2006-10-11 13:40:00,58.5,58.59,58.49,58.59,11100.0,36.9507,37.0075,36.9444,37.0075,11100.0
2006-10-11 13:45:00,58.59,58.61,58.53,58.57,18400.0,37.0075,37.0202,36.9696,36.9949,18400.0
2006-10-11 13:50:00,58.54,58.58,58.52,58.54,12800.0,36.976,37.0012,36.9633,36.976,12800.0
2006-10-11 13:55:00,58.55,58.61,58.52,58.6,26800.0,36.9823,37.0202,36.9633,37.0139,26800.0
2006-10-11 14:00:00,58.61,58.65,58.42,58.5,82400.0,37.0202,37.0454,36.9002,36.9507,82400.0
2006-10-11 14:05:00,58.49,58.5,58.4,58.47,34400.0,36.9444,36.9507,36.8875,36.9318,34400.0
2006-10-11 14:10:00,58.46,58.61,58.41,58.51,46700.0,36.9254,37.0202,36.8939,36.957,46700.0
2006-10-11 14:15:00,58.51,58.54,58.38,58.47,60700.0,36.957,36.976,36.8749,36.9318,60700.0
2006-10-11 14:20:00,58.48,58.59,58.46,58.49,43600.0,36.9381,37.0075,36.9254,36.9444,43600.0
2006-10-11 14:25:00,58.49,58.5,58.37,58.38,76300.0,36.9444,36.9507,36.8686,36.8749,76300.0
2006-10-11 14:30:00,58.38,58.47,58.38,58.42,51800.0,36.8749,36.9318,36.8749,36.9002,51800.0
2006-10-11 14:35:00,58.42,58.42,58.36,58.39,35400.0,36.9002,36.9002,36.8623,36.8812,35400.0
2006-10-11 14:40:00,58.39,58.44,58.28,58.41,76100.0,36.8812,36.9128,36.8117,36.8939,76100.0
2006-10-11 14:45:00,58.42,58.49,58.37,58.38,29300.0,36.9002,36.9444,36.8686,36.8749,29300.0
2006-10-11 14:50:00,58.39,58.39,58.09,58.35,120100.0,36.8812,36.8812,36.6917,36.856,120100.0
2006-10-11 14:55:00,58.35,58.51,58.33,58.4,69400.0,36.856,36.957,36.8433,36.8875,69400.0
2006-10-11 15:00:00,58.39,58.47,58.37,58.38,136500.0,36.8812,36.9318,36.8686,36.8749,136500.0
2006-10-11 15:05:00,58.38,58.47,58.37,58.43,76500.0,36.8749,36.9318,36.8686,36.9065,76500.0
2006-10-11 15:10:00,58.43,58.51,58.41,58.45,63100.0,36.9065,36.957,36.8939,36.9191,63100.0
2006-10-11 15:15:00,58.47,58.52,58.36,58.41,86700.0,36.9318,36.9633,36.8623,36.8939,86700.0
2006-10-11 15:20:00,58.4,58.42,58.27,58.33,91300.0,36.8875,36.9002,36.8054,36.8433,91300.0
2006-10-11 15:25:00,58.35,58.43,58.33,58.43,36700.0,36.856,36.9065,36.8433,36.9065,36700.0
2006-10-11 15:30:00,58.42,58.46,58.4,58.46,25700.0,36.9002,36.9254,36.8875,36.9254,25700.0
2006-10-11 15:35:00,58.44,58.51,58.42,58.49,49900.0,36.9128,36.957,36.9002,36.9444,49900.0
2006-10-11 15:40:00,58.49,58.53,58.45,58.47,36800.0,36.9444,36.9696,36.9191,36.9318,36800.0
2006-10-11 15:45:00,58.46,58.55,58.45,58.5,30500.0,36.9254,36.9823,36.9191,36.9507,30500.0
2006-10-11 15:50:00,58.51,58.54,58.47,58.51,189700.0,36.957,36.976,36.9318,36.957,189700.0
2006-10-11 15:55:00,58.53,58.55,58.45,58.55,167000.0,36.9696,36.9823,36.9191,36.9823,167000.0
2006-10-12 09:30:00,58.87,58.93,58.5,58.5,109300.0,37.1844,37.2223,36.9507,36.9507,109300.0
2006-10-12 09:35:00,58.5,58.9,58.5,58.85,102900.0,36.9507,37.2034,36.9507,37.1718,102900.0
2006-10-12 09:40:00,58.86,59.0,58.84,58.97,84800.0,37.1781,37.2665,37.1655,37.2476,84800.0
2006-10-12 09:45:00,58.99,59.0,58.85,58.85,127000.0,37.2602,37.2665,37.1718,37.1718,127000.0
2006-10-12 09:50:00,58.85,58.93,58.6,58.68,108100.0,37.1718,37.2223,37.0139,37.0644,108100.0
2006-10-12 09:55:00,58.67,58.88,58.67,58.76,44600.0,37.0581,37.1907,37.0581,37.1149,44600.0
2006-10-12 10:00:00,58.77,58.87,58.77,58.87,50600.0,37.1212,37.1844,37.1212,37.1844,50600.0
2006-10-12 10:05:00,58.87,58.88,58.8,58.87,40700.0,37.1844,37.1907,37.1402,37.1844,40700.0
2006-10-12 10:10:00,58.88,58.88,58.84,58.87,248300.0,37.1907,37.1907,37.1655,37.1844,248300.0
2006-10-12 10:15:00,58.9,58.93,58.66,58.72,83000.0,37.2034,37.2223,37.0518,37.0897,83000.0
2006-10-12 10:20:00,58.72,58.79,58.63,58.66,60800.0,37.0897,37.1339,37.0328,37.0518,60800.0
2006-10-12 10:25:00,58.66,58.66,58.55,58.61,78900.0,37.0518,37.0518,36.9823,37.0202,78900.0
2006-10-12 10:30:00,58.61,58.62,58.46,58.52,95500.0,37.0202,37.0265,36.9254,36.9633,95500.0
2006-10-12 10:35:00,58.51,58.61,58.51,58.58,49100.0,36.957,37.0202,36.957,37.0012,49100.0
2006-10-12 10:40:00,58.58,58.71,58.57,58.7,26000.0,37.0012,37.0833,36.9949,37.077,26000.0
2006-10-12 10:45:00,58.7,58.7,58.64,58.67,54400.0,37.077,37.077,37.0391,37.0581,54400.0
2006-10-12 10:50:00,58.68,58.71,58.63,58.64,74200.0,37.0644,37.0833,37.0328,37.0391,74200.0
2006-10-12 10:55:00,58.63,58.63,58.5,58.5,66400.0,37.0328,37.0328,36.9507,36.9507,66400.0
2006-10-12 11:00:00,58.49,58.53,58.45,58.53,74400.0,36.9444,36.9696,36.9191,36.9696,74400.0
2006-10-12 11:05:00,58.51,58.58,58.5,58.56,51800.0,36.957,37.0012,36.9507,36.9886,51800.0
2006-10-12 11:10:00,58.57,58.59,58.54,58.56,34700.0,36.9949,37.0075,36.976,36.9886,34700.0
2006-10-12 11:15:00,58.56,58.69,58.5,58.66,83200.0,36.9886,37.0707,36.9507,37.0518,83200.0
2006-10-12 11:20:00,58.66,58.74,58.58,58.58,75700.0,37.0518,37.1023,37.0012,37.0012,75700.0
2006-10-12 11:25:00,58.58,58.71,58.52,58.68,87200.0,37.0012,37.0833,36.9633,37.0644,87200.0
2006-10-12 11:30:00,58.67,58.7,58.6,58.69,91600.0,37.0581,37.077,37.0139,37.0707,91600.0
2006-10-12 11:35:00,58.67,58.7,58.63,58.7,31900.0,37.0581,37.077,37.0328,37.077,31900.0
2006-10-12 11:40:00,58.69,58.77,58.68,58.74,71200.0,37.0707,37.1212,37.0644,37.1023,71200.0
2006-10-12 11:45:00,58.74,58.74,58.66,58.7,69800.0,37.1023,37.1023,37.0518,37.077,69800.0
2006-10-12 11:50:00,58.7,58.79,58.69,58.78,62600.0,37.077,37.1339,37.0707,37.1276,62600.0
2006-10-12 11:55:00,58.78,58.87,58.74,58.74,44400.0,37.1276,37.1844,37.1023,37.1023,44400.0
2006-10-12 12:00:00,58.74,58.8,58.74,58.76,32800.0,37.1023,37.1402,37.1023,37.1149,32800.0
2006-10-12 12:05:00,58.76,58.84,58.75,58.76,22900.0,37.1149,37.1655,37.1086,37.1149,22900.0
2006-10-12 12:10:00,58.77,58.88,58.77,58.85,50800.0,37.1212,37.1907,37.1212,37.1718,50800.0
2006-10-12 12:15:00,58.84,58.87,58.84,58.84,13400.0,37.1655,37.1844,37.1655,37.1655,13400.0
2006-10-12 12:20:00,58.85,58.86,58.81,58.85,31300.0,37.1718,37.1781,37.1465,37.1718,31300.0
2006-10-12 12:25:00,58.85,58.89,58.82,58.85,30700.0,37.1718,37.197,37.1528,37.1718,30700.0
2006-10-12 12:30:00,58.86,58.95,58.86,58.93,65300.0,37.1781,37.2349,37.1781,37.2223,65300.0
2006-10-12 12:35:00,58.94,59.0,58.93,58.99,40700.0,37.2286,37.2665,37.2223,37.2602,40700.0
2006-10-12 12:40:00,58.99,59.01,58.87,58.88,65900.0,37.2602,37.2728,37.1844,37.1907,65900.0
2006-10-12 12:45:00,58.88,58.9,58.8,58.8,43400.0,37.1907,37.2034,37.1402,37.1402,43400.0
2006-10-12 12:50:00,58.8,58.84,58.8,58.8,23400.0,37.1402,37.1655,37.1402,37.1402,23400.0
2006-10-12 12:55:00,58.8,58.87,58.77,58.86,22000.0,37.1402,37.1844,37.1212,37.1781,22000.0
2006-10-12 13:00:00,58.86,58.86,58.8,58.82,13400.0,37.1781,37.1781,37.1402,37.1528,13400.0
2006-10-12 13:05:00,58.8,58.82,58.77,58.77,15300.0,37.1402,37.1528,37.1212,37.1212,15300.0
2006-10-12 13:10:00,58.77,58.86,58.73,58.85,41100.0,37.1212,37.1781,37.096,37.1718,41100.0
2006-10-12 13:15:00,58.87,58.94,58.83,58.93,19700.0,37.1844,37.2286,37.1591,37.2223,19700.0
2006-10-12 13:20:00,58.92,58.92,58.76,58.81,80900.0,37.216,37.216,37.1149,37.1465,80900.0
2006-10-12 13:25:00,58.82,58.84,58.78,58.83,32400.0,37.1528,37.1655,37.1276,37.1591,32400.0
2006-10-12 13:30:00,58.83,58.87,58.76,58.76,86200.0,37.1591,37.1844,37.1149,37.1149,86200.0
2006-10-12 13:35:00,58.76,58.84,58.76,58.81,47800.0,37.1149,37.1655,37.1149,37.1465,47800.0
2006-10-12 13:40:00,58.82,58.83,58.77,58.83,34600.0,37.1528,37.1591,37.1212,37.1591,34600.0
2006-10-12 13:45:00,58.83,58.85,58.78,58.79,20200.0,37.1591,37.1718,37.1276,37.1339,20200.0
2006-10-12 13:50:00,58.8,58.86,58.78,58.83,42600.0,37.1402,37.1781,37.1276,37.1591,42600.0
2006-10-12 13:55:00,58.83,58.89,58.82,58.86,30700.0,37.1591,37.197,37.1528,37.1781,30700.0
2006-10-12 14:00:00,58.86,58.98,58.85,58.98,43000.0,37.1781,37.2539,37.1718,37.2539,43000.0
2006-10-12 14:05:00,58.98,59.18,58.98,59.11,78300.0,37.2539,37.3802,37.2539,37.336,78300.0
2006-10-12 14:10:00,59.1,59.19,59.09,59.1,62200.0,37.3297,37.3865,37.3234,37.3297,62200.0
2006-10-12 14:15:00,59.1,59.21,59.09,59.16,72700.0,37.3297,37.3992,37.3234,37.3676,72700.0
2006-10-12 14:20:00,59.15,59.18,59.03,59.07,59800.0,37.3613,37.3802,37.2855,37.3107,59800.0
2006-10-12 14:25:00,59.07,59.3,59.06,59.21,155900.0,37.3107,37.456,37.3044,37.3992,155900.0
2006-10-12 14:30:00,59.2,59.24,59.1,59.16,102500.0,37.3928,37.4181,37.3297,37.3676,102500.0
2006-10-12 14:35:00,59.16,59.26,59.15,59.25,59400.0,37.3676,37.4307,37.3613,37.4244,59400.0
2006-10-12 14:40:00,59.23,59.26,59.17,59.26,49800.0,37.4118,37.4307,37.3739,37.4307,49800.0
2006-10-12 14:45:00,59.26,59.27,59.19,59.25,64200.0,37.4307,37.4371,37.3865,37.4244,64200.0
2006-10-12 14:50:00,59.24,59.29,59.17,59.2,58800.0,37.4181,37.4497,37.3739,37.3928,58800.0
2006-10-12 14:55:00,59.19,59.27,59.18,59.27,49200.0,37.3865,37.4371,37.3802,37.4371,49200.0
2006-10-12 15:00:00,59.26,59.34,59.26,59.31,51000.0,37.4307,37.4813,37.4307,37.4623,51000.0
2006-10-12 15:05:00,59.32,59.38,59.31,59.34,60000.0,37.4686,37.5065,37.4623,37.4813,60000.0
2006-10-12 15:10:00,59.35,59.57,59.35,59.54,129800.0,37.4876,37.6266,37.4876,37.6076,129800.0
2006-10-12 15:15:00,59.54,59.67,59.54,59.64,167200.0,37.6076,37.6897,37.6076,37.6708,167200.0
2006-10-12 15:20:00,59.65,59.74,59.54,59.68,157900.0,37.6771,37.7339,37.6076,37.696,157900.0
2006-10-12 15:25:00,59.67,59.75,59.67,59.7,84900.0,37.6897,37.7402,37.6897,37.7087,84900.0
2006-10-12 15:30:00,59.69,59.7,59.63,59.7,120900.0,37.7023,37.7087,37.6644,37.7087,120900.0
2006-10-12 15:35:00,59.7,59.71,59.67,59.68,137400.0,37.7087,37.715,37.6897,37.696,137400.0
2006-10-12 15:40:00,59.69,59.74,59.65,59.66,166300.0,37.7023,37.7339,37.6771,37.6834,166300.0
2006-10-12 15:45:00,59.65,59.66,59.58,59.61,146000.0,37.6771,37.6834,37.6329,37.6518,146000.0
2006-10-12 15:50:00,59.61,59.61,59.58,59.58,115400.0,37.6518,37.6518,37.6329,37.6329,115400.0
2006-10-12 15:55:00,59.59,59.63,59.53,59.62,168200.0,37.6392,37.6644,37.6013,37.6581,168200.0
2006-10-13 09:30:00,59.1,59.51,59.0,59.44,235700.0,37.3297,37.5887,37.2665,37.5444,235700.0
2006-10-13 09:35:00,59.44,59.47,59.23,59.33,123200.0,37.5444,37.5634,37.4118,37.475,123200.0
2006-10-13 09:40:00,59.33,59.41,59.24,59.31,95500.0,37.475,37.5255,37.4181,37.4623,95500.0
2006-10-13 09:45:00,59.31,59.39,59.3,59.33,186500.0,37.4623,37.5129,37.456,37.475,186500.0
2006-10-13 09:50:00,59.33,59.45,59.3,59.39,183800.0,37.475,37.5508,37.456,37.5129,183800.0
2006-10-13 09:55:00,59.38,59.48,59.37,59.44,125900.0,37.5065,37.5697,37.5002,37.5444,125900.0
2006-10-13 10:00:00,59.47,59.5,59.41,59.47,85200.0,37.5634,37.5823,37.5255,37.5634,85200.0
2006-10-13 10:05:00,59.48,59.69,59.46,59.67,126400.0,37.5697,37.7023,37.5571,37.6897,126400.0
2006-10-13 10:10:00,59.68,59.68,59.62,59.63,71200.0,37.696,37.696,37.6581,37.6644,71200.0
2006-10-13 10:15:00,59.62,59.65,59.46,59.47,56400.0,37.6581,37.6771,37.5571,37.5634,56400.0
2006-10-13 10:20:00,59.47,59.51,59.41,59.43,43800.0,37.5634,37.5887,37.5255,37.5381,43800.0
2006-10-13 10:25:00,59.43,59.46,59.37,59.43,58200.0,37.5381,37.5571,37.5002,37.5381,58200.0
2006-10-13 10:30:00,59.42,59.49,59.38,59.49,47300.0,37.5318,37.576,37.5065,37.576,47300.0
2006-10-13 10:35:00,59.48,59.5,59.41,59.44,39600.0,37.5697,37.5823,37.5255,37.5444,39600.0
2006-10-13 10:40:00,59.45,59.45,59.39,59.4,39100.0,37.5508,37.5508,37.5129,37.5192,39100.0
2006-10-13 10:45:00,59.39,59.47,59.39,59.44,53400.0,37.5129,37.5634,37.5129,37.5444,53400.0
2006-10-13 10:50:00,59.44,59.48,59.44,59.47,60400.0,37.5444,37.5697,37.5444,37.5634,60400.0
2006-10-13 10:55:00,59.49,59.49,59.42,59.42,56300.0,37.576,37.576,37.5318,37.5318,56300.0
2006-10-13 11:00:00,59.44,59.44,59.35,59.35,68000.0,37.5444,37.5444,37.4876,37.4876,68000.0
2006-10-13 11:05:00,59.35,59.41,59.33,59.37,44900.0,37.4876,37.5255,37.475,37.5002,44900.0
2006-10-13 11:10:00,59.37,59.37,59.23,59.28,77000.0,37.5002,37.5002,37.4118,37.4434,77000.0
2006-10-13 11:15:00,59.28,59.3,59.25,59.28,128400.0,37.4434,37.456,37.4244,37.4434,128400.0
2006-10-13 11:20:00,59.29,59.31,59.27,59.3,79600.0,37.4497,37.4623,37.4371,37.456,79600.0
2006-10-13 11:25:00,59.3,59.34,59.29,59.32,57800.0,37.456,37.4813,37.4497,37.4686,57800.0
2006-10-13 11:30:00,59.32,59.34,59.28,59.33,78700.0,37.4686,37.4813,37.4434,37.475,78700.0
2006-10-13 11:35:00,59.35,59.4,59.31,59.31,75100.0,37.4876,37.5192,37.4623,37.4623,75100.0
2006-10-13 11:40:00,59.31,59.46,59.31,59.43,38300.0,37.4623,37.5571,37.4623,37.5381,38300.0
2006-10-13 11:45:00,59.43,59.48,59.43,59.47,25700.0,37.5381,37.5697,37.5381,37.5634,25700.0
2006-10-13 11:50:00,59.47,59.56,59.47,59.52,99300.0,37.5634,37.6202,37.5634,37.595,99300.0
2006-10-13 11:55:00,59.52,59.56,59.5,59.54,21800.0,37.595,37.6202,37.5823,37.6076,21800.0
2006-10-13 12:00:00,59.54,59.58,59.48,59.49,21600.0,37.6076,37.6329,37.5697,37.576,21600.0
2006-10-13 12:05:00,59.48,59.49,59.44,59.47,21100.0,37.5697,37.576,37.5444,37.5634,21100.0
2006-10-13 12:10:00,59.47,59.5,59.46,59.48,23800.0,37.5634,37.5823,37.5571,37.5697,23800.0
2006-10-13 12:15:00,59.49,59.53,59.46,59.48,27100.0,37.576,37.6013,37.5571,37.5697,27100.0
2006-10-13 12:20:00,59.49,59.49,59.45,59.47,13300.0,37.576,37.576,37.5508,37.5634,13300.0
2006-10-13 12:25:00,59.47,59.48,59.44,59.45,15700.0,37.5634,37.5697,37.5444,37.5508,15700.0
2006-10-13 12:30:00,59.46,59.55,59.45,59.55,32400.0,37.5571,37.6139,37.5508,37.6139,32400.0
2006-10-13 12:35:00,59.54,59.61,59.54,59.59,54700.0,37.6076,37.6518,37.6076,37.6392,54700.0
2006-10-13 12:40:00,59.61,59.65,59.59,59.65,14000.0,37.6518,37.6771,37.6392,37.6771,14000.0
2006-10-13 12:45:00,59.64,59.65,59.61,59.64,86500.0,37.6708,37.6771,37.6518,37.6708,86500.0
2006-10-13 12:50:00,59.65,59.72,59.62,59.64,47800.0,37.6771,37.7213,37.6581,37.6708,47800.0
2006-10-13 12:55:00,59.63,59.64,59.62,59.64,9900.0,37.6644,37.6708,37.6581,37.6708,9900.0
2006-10-13 13:00:00,59.64,59.64,59.53,59.53,43000.0,37.6708,37.6708,37.6013,37.6013,43000.0
2006-10-13 13:05:00,59.54,59.56,59.5,59.52,44500.0,37.6076,37.6202,37.5823,37.595,44500.0
2006-10-13 13:10:00,59.52,59.57,59.51,59.55,47800.0,37.595,37.6266,37.5887,37.6139,47800.0
2006-10-13 13:15:00,59.55,59.56,59.53,59.55,21200.0,37.6139,37.6202,37.6013,37.6139,21200.0
2006-10-13 13:20:00,59.54,59.55,59.47,59.47,23300.0,37.6076,37.6139,37.5634,37.5634,23300.0
2006-10-13 13:25:00,59.47,59.5,59.44,59.49,20300.0,37.5634,37.5823,37.5444,37.576,20300.0
2006-10-13 13:30:00,59.48,59.59,59.48,59.59,22100.0,37.5697,37.6392,37.5697,37.6392,22100.0
2006-10-13 13:35:00,59.59,59.61,59.54,59.55,74700.0,37.6392,37.6518,37.6076,37.6139,74700.0
2006-10-13 13:40:00,59.56,59.64,59.54,59.61,52600.0,37.6202,37.6708,37.6076,37.6518,52600.0
2006-10-13 13:45:00,59.62,59.65,59.6,59.6,13600.0,37.6581,37.6771,37.6455,37.6455,13600.0
2006-10-13 13:50:00,59.6,59.6,59.57,59.58,24700.0,37.6455,37.6455,37.6266,37.6329,24700.0
2006-10-13 13:55:00,59.58,59.59,59.56,59.56,13400.0,37.6329,37.6392,37.6202,37.6202,13400.0
2006-10-13 14:00:00,59.56,59.62,59.56,59.61,21700.0,37.6202,37.6581,37.6202,37.6518,21700.0
2006-10-13 14:05:00,59.61,59.62,59.6,59.6,17300.0,37.6518,37.6581,37.6455,37.6455,17300.0
2006-10-13 14:10:00,59.61,59.61,59.55,59.55,40100.0,37.6518,37.6518,37.6139,37.6139,40100.0
2006-10-13 14:15:00,59.55,59.58,59.55,59.57,41200.0,37.6139,37.6329,37.6139,37.6266,41200.0
2006-10-13 14:20:00,59.57,59.6,59.56,59.57,41600.0,37.6266,37.6455,37.6202,37.6266,41600.0
2006-10-13 14:25:00,59.59,59.6,59.55,59.56,22200.0,37.6392,37.6455,37.6139,37.6202,22200.0
2006-10-13 14:30:00,59.56,59.58,59.54,59.54,28800.0,37.6202,37.6329,37.6076,37.6076,28800.0
2006-10-13 14:35:00,59.55,59.58,59.53,59.57,47000.0,37.6139,37.6329,37.6013,37.6266,47000.0
2006-10-13 14:40:00,59.58,59.6,59.57,59.58,78600.0,37.6329,37.6455,37.6266,37.6329,78600.0
2006-10-13 14:45:00,59.58,59.62,59.58,59.61,23400.0,37.6329,37.6581,37.6329,37.6518,23400.0
2006-10-13 14:50:00,59.61,59.71,59.6,59.7,42800.0,37.6518,37.715,37.6455,37.7087,42800.0
2006-10-13 14:55:00,59.7,59.76,59.68,59.71,163400.0,37.7087,37.7466,37.696,37.715,163400.0
2006-10-13 15:00:00,59.72,59.74,59.66,59.69,64400.0,37.7213,37.7339,37.6834,37.7023,64400.0
2006-10-13 15:05:00,59.69,59.73,59.66,59.72,88800.0,37.7023,37.7276,37.6834,37.7213,88800.0
2006-10-13 15:10:00,59.71,59.72,59.66,59.67,21300.0,37.715,37.7213,37.6834,37.6897,21300.0
2006-10-13 15:15:00,59.66,59.71,59.63,59.63,32400.0,37.6834,37.715,37.6644,37.6644,32400.0
2006-10-13 15:20:00,59.63,59.74,59.63,59.7,40000.0,37.6644,37.7339,37.6644,37.7087,40000.0
2006-10-13 15:25:00,59.7,59.71,59.67,59.69,27700.0,37.7087,37.715,37.6897,37.7023,27700.0
2006-10-13 15:30:00,59.69,59.75,59.69,59.69,63200.0,37.7023,37.7402,37.7023,37.7023,63200.0
2006-10-13 15:35:00,59.68,59.7,59.65,59.66,39900.0,37.696,37.7087,37.6771,37.6834,39900.0
2006-10-13 15:40:00,59.67,59.73,59.66,59.72,45900.0,37.6897,37.7276,37.6834,37.7213,45900.0
2006-10-13 15:45:00,59.71,59.73,59.68,59.68,88800.0,37.715,37.7276,37.696,37.696,88800.0
2006-10-13 15:50:00,59.67,59.69,59.65,59.68,88100.0,37.6897,37.7023,37.6771,37.696,88100.0
2006-10-13 15:55:00,59.68,59.71,59.67,59.68,98000.0,37.696,37.715,37.6897,37.696,98000.0
2006-10-16 09:30:00,59.45,59.57,59.29,59.36,109400.0,37.5508,37.6266,37.4497,37.4939,109400.0
2006-10-16 09:35:00,59.38,59.68,59.3,59.66,42400.0,37.5065,37.696,37.456,37.6834,42400.0
2006-10-16 09:40:00,59.66,59.67,59.53,59.53,57600.0,37.6834,37.6897,37.6013,37.6013,57600.0
2006-10-16 09:45:00,59.53,59.53,59.43,59.48,67900.0,37.6013,37.6013,37.5381,37.5697,67900.0
2006-10-16 09:50:00,59.49,59.55,59.45,59.47,83300.0,37.576,37.6139,37.5508,37.5634,83300.0
2006-10-16 09:55:00,59.48,59.56,59.43,59.52,52800.0,37.5697,37.6202,37.5381,37.595,52800.0
2006-10-16 10:00:00,59.52,59.56,59.44,59.48,72300.0,37.595,37.6202,37.5444,37.5697,72300.0
2006-10-16 10:05:00,59.47,59.54,59.44,59.5,47000.0,37.5634,37.6076,37.5444,37.5823,47000.0
2006-10-16 10:10:00,59.51,59.52,59.45,59.48,51300.0,37.5887,37.595,37.5508,37.5697,51300.0
2006-10-16 10:15:00,59.47,59.52,59.47,59.51,92100.0,37.5634,37.595,37.5634,37.5887,92100.0
2006-10-16 10:20:00,59.49,59.52,59.46,59.48,41200.0,37.576,37.595,37.5571,37.5697,41200.0
2006-10-16 10:25:00,59.49,59.51,59.44,59.5,84600.0,37.576,37.5887,37.5444,37.5823,84600.0
2006-10-16 10:30:00,59.51,59.51,59.44,59.44,32900.0,37.5887,37.5887,37.5444,37.5444,32900.0
2006-10-16 10:35:00,59.44,59.5,59.43,59.5,32000.0,37.5444,37.5823,37.5381,37.5823,32000.0
2006-10-16 10:40:00,59.49,59.5,59.47,59.49,21300.0,37.576,37.5823,37.5634,37.576,21300.0
2006-10-16 10:45:00,59.49,59.51,59.46,59.48,38400.0,37.576,37.5887,37.5571,37.5697,38400.0
2006-10-16 10:50:00,59.47,59.5,59.45,59.47,29100.0,37.5634,37.5823,37.5508,37.5634,29100.0
2006-10-16 10:55:00,59.49,59.55,59.49,59.55,23400.0,37.576,37.6139,37.576,37.6139,23400.0
2006-10-16 11:00:00,59.55,59.59,59.53,59.54,15400.0,37.6139,37.6392,37.6013,37.6076,15400.0
2006-10-16 11:05:00,59.54,59.55,59.49,59.54,41200.0,37.6076,37.6139,37.576,37.6076,41200.0
2006-10-16 11:10:00,59.55,59.55,59.52,59.53,18500.0,37.6139,37.6139,37.595,37.6013,18500.0
2006-10-16 11:15:00,59.54,59.56,59.53,59.54,22800.0,37.6076,37.6202,37.6013,37.6076,22800.0
2006-10-16 11:20:00,59.53,59.55,59.5,59.52,21300.0,37.6013,37.6139,37.5823,37.595,21300.0
2006-10-16 11:25:00,59.51,59.54,59.49,59.51,33900.0,37.5887,37.6076,37.576,37.5887,33900.0
2006-10-16 11:30:00,59.51,59.52,59.5,59.51,14600.0,37.5887,37.595,37.5823,37.5887,14600.0
2006-10-16 11:35:00,59.52,59.56,59.51,59.55,97400.0,37.595,37.6202,37.5887,37.6139,97400.0
2006-10-16 11:40:00,59.54,59.58,59.54,59.56,69100.0,37.6076,37.6329,37.6076,37.6202,69100.0
2006-10-16 11:45:00,59.56,59.68,59.54,59.67,123900.0,37.6202,37.696,37.6076,37.6897,123900.0
2006-10-16 11:50:00,59.67,59.68,59.61,59.66,65700.0,37.6897,37.696,37.6518,37.6834,65700.0
2006-10-16 11:55:00,59.66,59.67,59.62,59.67,75900.0,37.6834,37.6897,37.6581,37.6897,75900.0
2006-10-16 12:00:00,59.67,59.69,59.62,59.68,55300.0,37.6897,37.7023,37.6581,37.696,55300.0
2006-10-16 12:05:00,59.69,59.72,59.65,59.69,68300.0,37.7023,37.7213,37.6771,37.7023,68300.0
2006-10-16 12:10:00,59.68,59.68,59.62,59.65,49100.0,37.696,37.696,37.6581,37.6771,49100.0
2006-10-16 12:15:00,59.65,59.66,59.64,59.65,41000.0,37.6771,37.6834,37.6708,37.6771,41000.0
2006-10-16 12:20:00,59.65,59.65,59.61,59.63,71100.0,37.6771,37.6771,37.6518,37.6644,71100.0
2006-10-16 12:25:00,59.64,59.64,59.57,59.57,68300.0,37.6708,37.6708,37.6266,37.6266,68300.0
2006-10-16 12:30:00,59.57,59.6,59.56,59.6,60300.0,37.6266,37.6455,37.6202,37.6455,60300.0
2006-10-16 12:35:00,59.6,59.6,59.56,59.6,21200.0,37.6455,37.6455,37.6202,37.6455,21200.0
2006-10-16 12:40:00,59.6,59.61,59.54,59.57,26000.0,37.6455,37.6518,37.6076,37.6266,26000.0
2006-10-16 12:45:00,59.57,59.59,59.54,59.55,87500.0,37.6266,37.6392,37.6076,37.6139,87500.0
2006-10-16 12:50:00,59.54,59.56,59.53,59.53,109500.0,37.6076,37.6202,37.6013,37.6013,109500.0
2006-10-16 12:55:00,59.52,59.55,59.52,59.54,7200.0,37.595,37.6139,37.595,37.6076,7200.0
2006-10-16 13:00:00,59.54,59.54,59.49,59.49,69300.0,37.6076,37.6076,37.576,37.576,69300.0
2006-10-16 13:05:00,59.49,59.51,59.49,59.49,22500.0,37.576,37.5887,37.576,37.576,22500.0
2006-10-16 13:10:00,59.48,59.5,59.42,59.43,17100.0,37.5697,37.5823,37.5318,37.5381,17100.0
2006-10-16 13:15:00,59.43,59.49,59.41,59.48,310000.0,37.5381,37.576,37.5255,37.5697,310000.0
2006-10-16 13:20:00,59.48,59.5,59.43,59.47,69000.0,37.5697,37.5823,37.5381,37.5634,69000.0
2006-10-16 13:25:00,59.46,59.48,59.45,59.46,8700.0,37.5571,37.5697,37.5508,37.5571,8700.0
2006-10-16 13:30:00,59.46,59.49,59.37,59.37,44700.0,37.5571,37.576,37.5002,37.5002,44700.0
2006-10-16 13:35:00,59.37,59.4,59.29,59.39,82900.0,37.5002,37.5192,37.4497,37.5129,82900.0
2006-10-16 13:40:00,59.4,59.46,59.39,59.43,30100.0,37.5192,37.5571,37.5129,37.5381,30100.0
2006-10-16 13:45:00,59.44,59.46,59.41,59.43,17800.0,37.5444,37.5571,37.5255,37.5381,17800.0
2006-10-16 13:50:00,59.45,59.46,59.4,59.42,37000.0,37.5508,37.5571,37.5192,37.5318,37000.0
2006-10-16 13:55:00,59.4,59.44,59.4,59.41,23300.0,37.5192,37.5444,37.5192,37.5255,23300.0
2006-10-16 14:00:00,59.4,59.41,59.25,59.27,69700.0,37.5192,37.5255,37.4244,37.4371,69700.0
2006-10-16 14:05:00,59.28,59.32,59.22,59.27,83200.0,37.4434,37.4686,37.4055,37.4371,83200.0
2006-10-16 14:10:00,59.27,59.33,59.27,59.32,23500.0,37.4371,37.475,37.4371,37.4686,23500.0
2006-10-16 14:15:00,59.33,59.39,59.27,59.28,27200.0,37.475,37.5129,37.4371,37.4434,27200.0
2006-10-16 14:20:00,59.28,59.37,59.27,59.36,24700.0,37.4434,37.5002,37.4371,37.4939,24700.0
2006-10-16 14:25:00,59.35,59.37,59.3,59.31,37900.0,37.4876,37.5002,37.456,37.4623,37900.0
2006-10-16 14:30:00,59.3,59.33,59.29,59.29,29100.0,37.456,37.475,37.4497,37.4497,29100.0
2006-10-16 14:35:00,59.3,59.31,59.29,59.29,39200.0,37.456,37.4623,37.4497,37.4497,39200.0
2006-10-16 14:40:00,59.29,59.33,59.26,59.31,61100.0,37.4497,37.475,37.4307,37.4623,61100.0
2006-10-16 14:45:00,59.3,59.46,59.29,59.43,44500.0,37.456,37.5571,37.4497,37.5381,44500.0
2006-10-16 14:50:00,59.43,59.48,59.4,59.4,67400.0,37.5381,37.5697,37.5192,37.5192,67400.0
2006-10-16 14:55:00,59.4,59.41,59.37,59.39,41500.0,37.5192,37.5255,37.5002,37.5129,41500.0
2006-10-16 15:00:00,59.4,59.47,59.4,59.47,26200.0,37.5192,37.5634,37.5192,37.5634,26200.0
2006-10-16 15:05:00,59.47,59.47,59.39,59.4,16600.0,37.5634,37.5634,37.5129,37.5192,16600.0
2006-10-16 15:10:00,59.4,59.43,59.38,59.41,37700.0,37.5192,37.5381,37.5065,37.5255,37700.0
2006-10-16 15:15:00,59.41,59.55,59.41,59.53,96000.0,37.5255,37.6139,37.5255,37.6013,96000.0
2006-10-16 15:20:00,59.53,59.54,59.32,59.37,51800.0,37.6013,37.6076,37.4686,37.5002,51800.0
2006-10-16 15:25:00,59.37,59.4,59.34,59.37,44100.0,37.5002,37.5192,37.4813,37.5002,44100.0
2006-10-16 15:30:00,59.35,59.42,59.35,59.38,44200.0,37.4876,37.5318,37.4876,37.5065,44200.0
2006-10-16 15:35:00,59.4,59.42,59.38,59.4,52600.0,37.5192,37.5318,37.5065,37.5192,52600.0
2006-10-16 15:40:00,59.41,59.42,59.28,59.28,95700.0,37.5255,37.5318,37.4434,37.4434,95700.0
2006-10-16 15:45:00,59.27,59.28,59.21,59.23,88300.0,37.4371,37.4434,37.3992,37.4118,88300.0
2006-10-16 15:50:00,59.21,59.23,59.18,59.22,161400.0,37.3992,37.4118,37.3802,37.4055,161400.0
2006-10-16 15:55:00,59.22,59.3,59.22,59.28,92200.0,37.4055,37.456,37.4055,37.4434,92200.0
2006-10-17 09:30:00,58.76,58.89,58.72,58.86,156800.0,37.1149,37.197,37.0897,37.1781,156800.0
2006-10-17 09:35:00,58.86,58.99,58.81,58.96,106300.0,37.1781,37.2602,37.1465,37.2413,106300.0
2006-10-17 09:40:00,58.95,58.96,58.86,58.86,112300.0,37.2349,37.2413,37.1781,37.1781,112300.0
2006-10-17 09:45:00,58.87,58.89,58.76,58.77,121400.0,37.1844,37.197,37.1149,37.1212,121400.0
2006-10-17 09:50:00,58.81,58.82,58.72,58.76,109800.0,37.1465,37.1528,37.0897,37.1149,109800.0
2006-10-17 09:55:00,58.76,58.77,58.59,58.6,86000.0,37.1149,37.1212,37.0075,37.0139,86000.0
2006-10-17 10:00:00,58.59,58.63,58.5,58.51,122700.0,37.0075,37.0328,36.9507,36.957,122700.0
2006-10-17 10:05:00,58.5,58.51,58.36,58.41,148000.0,36.9507,36.957,36.8623,36.8939,148000.0
2006-10-17 10:10:00,58.41,58.5,58.39,58.49,91000.0,36.8939,36.9507,36.8812,36.9444,91000.0
2006-10-17 10:15:00,58.49,58.51,58.35,58.35,121000.0,36.9444,36.957,36.856,36.856,121000.0
2006-10-17 10:20:00,58.35,58.41,58.24,58.4,181200.0,36.856,36.8939,36.7865,36.8875,181200.0
2006-10-17 10:25:00,58.38,58.39,58.17,58.26,170200.0,36.8749,36.8812,36.7423,36.7991,170200.0
2006-10-17 10:30:00,58.28,58.34,58.2,58.21,76100.0,36.8117,36.8496,36.7612,36.7675,76100.0
2006-10-17 10:35:00,58.21,58.21,58.13,58.14,91100.0,36.7675,36.7675,36.717,36.7233,91100.0
2006-10-17 10:40:00,58.15,58.28,58.14,58.22,94300.0,36.7296,36.8117,36.7233,36.7738,94300.0
2006-10-17 10:45:00,58.22,58.28,58.21,58.25,80100.0,36.7738,36.8117,36.7675,36.7928,80100.0
2006-10-17 10:50:00,58.25,58.26,58.17,58.17,51500.0,36.7928,36.7991,36.7423,36.7423,51500.0
2006-10-17 10:55:00,58.18,58.24,58.07,58.1,87700.0,36.7486,36.7865,36.6791,36.698,87700.0
2006-10-17 11:00:00,58.1,58.1,58.01,58.01,59900.0,36.698,36.698,36.6412,36.6412,59900.0
2006-10-17 11:05:00,58.01,58.02,57.91,57.96,170900.0,36.6412,36.6475,36.578,36.6096,170900.0
2006-10-17 11:10:00,57.97,57.98,57.9,57.97,72000.0,36.6159,36.6222,36.5717,36.6159,72000.0
2006-10-17 11:15:00,57.96,57.99,57.9,57.94,54300.0,36.6096,36.6286,36.5717,36.597,54300.0
2006-10-17 11:20:00,57.93,57.94,57.85,57.85,47200.0,36.5907,36.597,36.5401,36.5401,47200.0
2006-10-17 11:25:00,57.85,57.85,57.8,57.83,128400.0,36.5401,36.5401,36.5086,36.5275,128400.0
2006-10-17 11:30:00,57.83,57.87,57.77,57.78,108900.0,36.5275,36.5528,36.4896,36.4959,108900.0
2006-10-17 11:35:00,57.78,57.79,57.63,57.64,142600.0,36.4959,36.5022,36.4012,36.4075,142600.0
2006-10-17 11:40:00,57.62,57.67,57.56,57.59,81000.0,36.3949,36.4264,36.357,36.3759,81000.0
2006-10-17 11:45:00,57.61,57.63,57.5,57.59,91600.0,36.3885,36.4012,36.3191,36.3759,91600.0
2006-10-17 11:50:00,57.58,57.68,57.58,57.68,72600.0,36.3696,36.4328,36.3696,36.4328,72600.0
2006-10-17 11:55:00,57.67,57.81,57.67,57.81,85300.0,36.4264,36.5149,36.4264,36.5149,85300.0
2006-10-17 12:00:00,57.81,57.83,57.77,57.83,30700.0,36.5149,36.5275,36.4896,36.5275,30700.0
2006-10-17 12:05:00,57.82,57.94,57.82,57.93,37200.0,36.5212,36.597,36.5212,36.5907,37200.0
2006-10-17 12:10:00,57.94,58.03,57.93,57.96,60600.0,36.597,36.6538,36.5907,36.6096,60600.0
2006-10-17 12:15:00,57.96,58.14,57.95,58.14,34200.0,36.6096,36.7233,36.6033,36.7233,34200.0
2006-10-17 12:20:00,58.14,58.17,58.11,58.14,36900.0,36.7233,36.7423,36.7044,36.7233,36900.0
2006-10-17 12:25:00,58.13,58.18,58.09,58.09,48300.0,36.717,36.7486,36.6917,36.6917,48300.0
2006-10-17 12:30:00,58.12,58.12,58.03,58.05,42800.0,36.7107,36.7107,36.6538,36.6665,42800.0
2006-10-17 12:35:00,58.07,58.13,58.02,58.02,50300.0,36.6791,36.717,36.6475,36.6475,50300.0
2006-10-17 12:40:00,58.0,58.04,57.96,57.99,65000.0,36.6349,36.6601,36.6096,36.6286,65000.0
2006-10-17 12:45:00,57.99,58.0,57.98,58.0,21500.0,36.6286,36.6349,36.6222,36.6349,21500.0
2006-10-17 12:50:00,58.0,58.1,57.99,58.09,34700.0,36.6349,36.698,36.6286,36.6917,34700.0
2006-10-17 12:55:00,58.1,58.2,58.09,58.19,26600.0,36.698,36.7612,36.6917,36.7549,26600.0
2006-10-17 13:00:00,58.19,58.25,58.16,58.24,33000.0,36.7549,36.7928,36.7359,36.7865,33000.0
2006-10-17 13:05:00,58.24,58.26,58.14,58.16,51000.0,36.7865,36.7991,36.7233,36.7359,51000.0
2006-10-17 13:10:00,58.14,58.15,58.07,58.09,28700.0,36.7233,36.7296,36.6791,36.6917,28700.0
2006-10-17 13:15:00,58.1,58.11,58.07,58.08,13700.0,36.698,36.7044,36.6791,36.6854,13700.0
2006-10-17 13:20:00,58.08,58.13,58.03,58.04,33900.0,36.6854,36.717,36.6538,36.6601,33900.0
2006-10-17 13:25:00,58.03,58.03,57.94,57.97,59000.0,36.6538,36.6538,36.597,36.6159,59000.0
2006-10-17 13:30:00,57.97,58.05,57.96,58.04,73800.0,36.6159,36.6665,36.6096,36.6601,73800.0
2006-10-17 13:35:00,58.04,58.11,58.04,58.07,38400.0,36.6601,36.7044,36.6601,36.6791,38400.0
2006-10-17 13:40:00,58.06,58.12,58.06,58.09,36100.0,36.6728,36.7107,36.6728,36.6917,36100.0
2006-10-17 13:45:00,58.08,58.14,58.08,58.14,19600.0,36.6854,36.7233,36.6854,36.7233,19600.0
2006-10-17 13:50:00,58.14,58.34,58.12,58.34,93800.0,36.7233,36.8496,36.7107,36.8496,93800.0
2006-10-17 13:55:00,58.35,58.44,58.32,58.43,146200.0,36.856,36.9128,36.837,36.9065,146200.0
2006-10-17 14:00:00,58.44,58.44,58.34,58.38,63900.0,36.9128,36.9128,36.8496,36.8749,63900.0
2006-10-17 14:05:00,58.38,58.38,58.06,58.1,76100.0,36.8749,36.8749,36.6728,36.698,76100.0
2006-10-17 14:10:00,58.09,58.14,58.08,58.13,104000.0,36.6917,36.7233,36.6854,36.717,104000.0
2006-10-17 14:15:00,58.12,58.17,58.12,58.14,20000.0,36.7107,36.7423,36.7107,36.7233,20000.0
2006-10-17 14:20:00,58.16,58.19,58.11,58.17,20500.0,36.7359,36.7549,36.7044,36.7423,20500.0
2006-10-17 14:25:00,58.17,58.17,58.05,58.09,37800.0,36.7423,36.7423,36.6665,36.6917,37800.0
2006-10-17 14:30:00,58.1,58.15,58.09,58.14,32600.0,36.698,36.7296,36.6917,36.7233,32600.0
2006-10-17 14:35:00,58.14,58.25,58.14,58.21,46900.0,36.7233,36.7928,36.7233,36.7675,46900.0
2006-10-17 14:40:00,58.21,58.23,58.12,58.23,30500.0,36.7675,36.7802,36.7107,36.7802,30500.0
2006-10-17 14:45:00,58.22,58.25,58.18,58.2,26100.0,36.7738,36.7928,36.7486,36.7612,26100.0
2006-10-17 14:50:00,58.2,58.24,58.19,58.23,30400.0,36.7612,36.7865,36.7549,36.7802,30400.0
2006-10-17 14:55:00,58.22,58.35,58.22,58.31,57800.0,36.7738,36.856,36.7738,36.8307,57800.0
2006-10-17 15:00:00,58.31,58.46,58.31,58.46,90600.0,36.8307,36.9254,36.8307,36.9254,90600.0
2006-10-17 15:05:00,58.47,58.48,58.37,58.37,72400.0,36.9318,36.9381,36.8686,36.8686,72400.0
2006-10-17 15:10:00,58.38,58.39,58.34,58.37,18800.0,36.8749,36.8812,36.8496,36.8686,18800.0
2006-10-17 15:15:00,58.38,58.49,58.38,58.49,36500.0,36.8749,36.9444,36.8749,36.9444,36500.0
2006-10-17 15:20:00,58.48,58.48,58.39,58.44,56800.0,36.9381,36.9381,36.8812,36.9128,56800.0
2006-10-17 15:25:00,58.45,58.48,58.41,58.45,40800.0,36.9191,36.9381,36.8939,36.9191,40800.0
2006-10-17 15:30:00,58.44,58.46,58.38,58.38,44700.0,36.9128,36.9254,36.8749,36.8749,44700.0
2006-10-17 15:35:00,58.37,58.4,58.31,58.31,44800.0,36.8686,36.8875,36.8307,36.8307,44800.0
2006-10-17 15:40:00,58.32,58.44,58.31,58.42,41300.0,36.837,36.9128,36.8307,36.9002,41300.0
2006-10-17 15:45:00,58.43,58.44,58.3,58.3,52100.0,36.9065,36.9128,36.8244,36.8244,52100.0
2006-10-17 15:50:00,58.3,58.34,58.27,58.34,51600.0,36.8244,36.8496,36.8054,36.8496,51600.0
2006-10-17 15:55:00,58.31,58.37,58.28,58.32,63100.0,36.8307,36.8686,36.8117,36.837,63100.0
2006-10-18 09:30:00,58.53,58.69,58.5,58.59,101500.0,36.9696,37.0707,36.9507,37.0075,101500.0
2006-10-18 09:35:00,58.56,58.7,58.5,58.62,56100.0,36.9886,37.077,36.9507,37.0265,56100.0
2006-10-18 09:40:00,58.61,58.74,58.59,58.74,57200.0,37.0202,37.1023,37.0075,37.1023,57200.0
2006-10-18 09:45:00,58.74,58.88,58.61,58.66,86300.0,37.1023,37.1907,37.0202,37.0518,86300.0
2006-10-18 09:50:00,58.66,58.8,58.54,58.61,84100.0,37.0518,37.1402,36.976,37.0202,84100.0
2006-10-18 09:55:00,58.61,58.67,58.26,58.36,108900.0,37.0202,37.0581,36.7991,36.8623,108900.0
2006-10-18 10:00:00,58.33,58.54,58.28,58.5,116400.0,36.8433,36.976,36.8117,36.9507,116400.0
2006-10-18 10:05:00,58.5,58.64,58.4,58.6,91200.0,36.9507,37.0391,36.8875,37.0139,91200.0
2006-10-18 10:10:00,58.62,58.64,58.4,58.63,106800.0,37.0265,37.0391,36.8875,37.0328,106800.0
2006-10-18 10:15:00,58.63,58.7,58.52,58.52,58400.0,37.0328,37.077,36.9633,36.9633,58400.0
2006-10-18 10:20:00,58.53,58.53,58.35,58.4,67900.0,36.9696,36.9696,36.856,36.8875,67900.0
2006-10-18 10:25:00,58.4,58.41,58.34,58.36,52700.0,36.8875,36.8939,36.8496,36.8623,52700.0
2006-10-18 10:30:00,58.34,58.38,58.18,58.19,103000.0,36.8496,36.8749,36.7486,36.7549,103000.0
2006-10-18 10:35:00,58.19,58.27,58.05,58.25,84500.0,36.7549,36.8054,36.6665,36.7928,84500.0
2006-10-18 10:40:00,58.2,58.27,58.09,58.16,52800.0,36.7612,36.8054,36.6917,36.7359,52800.0
2006-10-18 10:45:00,58.15,58.31,58.11,58.26,39100.0,36.7296,36.8307,36.7044,36.7991,39100.0
2006-10-18 10:50:00,58.26,58.27,58.16,58.2,34100.0,36.7991,36.8054,36.7359,36.7612,34100.0
2006-10-18 10:55:00,58.17,58.38,58.16,58.38,49500.0,36.7423,36.8749,36.7359,36.8749,49500.0
2006-10-18 11:00:00,58.38,58.46,58.3,58.3,55600.0,36.8749,36.9254,36.8244,36.8244,55600.0
2006-10-18 11:05:00,58.31,58.33,58.14,58.15,42800.0,36.8307,36.8433,36.7233,36.7296,42800.0
2006-10-18 11:10:00,58.15,58.27,58.12,58.26,44700.0,36.7296,36.8054,36.7107,36.7991,44700.0
2006-10-18 11:15:00,58.27,58.35,58.26,58.27,38100.0,36.8054,36.856,36.7991,36.8054,38100.0
2006-10-18 11:20:00,58.28,58.4,58.27,58.36,43300.0,36.8117,36.8875,36.8054,36.8623,43300.0
2006-10-18 11:25:00,58.39,58.44,58.3,58.44,25300.0,36.8812,36.9128,36.8244,36.9128,25300.0
2006-10-18 11:30:00,58.44,58.59,58.43,58.44,32100.0,36.9128,37.0075,36.9065,36.9128,32100.0
2006-10-18 11:35:00,58.45,58.55,58.44,58.54,23400.0,36.9191,36.9823,36.9128,36.976,23400.0
2006-10-18 11:40:00,58.53,58.54,58.44,58.49,14100.0,36.9696,36.976,36.9128,36.9444,14100.0
2006-10-18 11:45:00,58.49,58.52,58.48,58.51,18400.0,36.9444,36.9633,36.9381,36.957,18400.0
2006-10-18 11:50:00,58.51,58.57,58.51,58.54,32600.0,36.957,36.9949,36.957,36.976,32600.0
2006-10-18 11:55:00,58.54,58.63,58.51,58.55,39900.0,36.976,37.0328,36.957,36.9823,39900.0
2006-10-18 12:00:00,58.55,58.58,58.52,58.53,27000.0,36.9823,37.0012,36.9633,36.9696,27000.0
2006-10-18 12:05:00,58.55,58.56,58.48,58.5,39700.0,36.9823,36.9886,36.9381,36.9507,39700.0
2006-10-18 12:10:00,58.54,58.56,58.47,58.55,24200.0,36.976,36.9886,36.9318,36.9823,24200.0
2006-10-18 12:15:00,58.55,58.57,58.48,58.53,20200.0,36.9823,36.9949,36.9381,36.9696,20200.0
2006-10-18 12:20:00,58.53,58.58,58.47,58.48,20500.0,36.9696,37.0012,36.9318,36.9381,20500.0
2006-10-18 12:25:00,58.47,58.53,58.44,58.52,13600.0,36.9318,36.9696,36.9128,36.9633,13600.0
2006-10-18 12:30:00,58.52,58.57,58.51,58.54,13400.0,36.9633,36.9949,36.957,36.976,13400.0
2006-10-18 12:35:00,58.55,58.56,58.51,58.53,157000.0,36.9823,36.9886,36.957,36.9696,157000.0
2006-10-18 12:40:00,58.53,58.55,58.45,58.48,38200.0,36.9696,36.9823,36.9191,36.9381,38200.0
2006-10-18 12:45:00,58.47,58.54,58.46,58.46,12200.0,36.9318,36.976,36.9254,36.9254,12200.0
2006-10-18 12:50:00,58.47,58.48,58.36,58.36,21900.0,36.9318,36.9381,36.8623,36.8623,21900.0
2006-10-18 12:55:00,58.36,58.44,58.36,58.43,13500.0,36.8623,36.9128,36.8623,36.9065,13500.0
2006-10-18 13:00:00,58.39,58.41,58.33,58.4,18000.0,36.8812,36.8939,36.8433,36.8875,18000.0
2006-10-18 13:05:00,58.41,58.41,58.35,58.37,21700.0,36.8939,36.8939,36.856,36.8686,21700.0
2006-10-18 13:10:00,58.35,58.45,58.32,58.43,20800.0,36.856,36.9191,36.837,36.9065,20800.0
2006-10-18 13:15:00,58.43,58.44,58.29,58.3,16900.0,36.9065,36.9128,36.8181,36.8244,16900.0
2006-10-18 13:20:00,58.31,58.33,58.2,58.21,32400.0,36.8307,36.8433,36.7612,36.7675,32400.0
2006-10-18 13:25:00,58.21,58.26,58.15,58.21,30200.0,36.7675,36.7991,36.7296,36.7675,30200.0
2006-10-18 13:30:00,58.21,58.23,58.07,58.13,56100.0,36.7675,36.7802,36.6791,36.717,56100.0
2006-10-18 13:35:00,58.13,58.23,58.11,58.2,87000.0,36.717,36.7802,36.7044,36.7612,87000.0
2006-10-18 13:40:00,58.21,58.24,58.17,58.19,42200.0,36.7675,36.7865,36.7423,36.7549,42200.0
2006-10-18 13:45:00,58.18,58.22,58.15,58.17,49800.0,36.7486,36.7738,36.7296,36.7423,49800.0
2006-10-18 13:50:00,58.18,58.22,58.12,58.2,45300.0,36.7486,36.7738,36.7107,36.7612,45300.0
2006-10-18 13:55:00,58.21,58.23,58.17,58.17,58500.0,36.7675,36.7802,36.7423,36.7423,58500.0
2006-10-18 14:00:00,58.18,58.2,58.12,58.16,79100.0,36.7486,36.7612,36.7107,36.7359,79100.0
2006-10-18 14:05:00,58.16,58.17,58.13,58.16,32700.0,36.7359,36.7423,36.717,36.7359,32700.0
2006-10-18 14:10:00,58.14,58.15,58.08,58.12,27100.0,36.7233,36.7296,36.6854,36.7107,27100.0
2006-10-18 14:15:00,58.14,58.16,58.09,58.13,27300.0,36.7233,36.7359,36.6917,36.717,27300.0
2006-10-18 14:20:00,58.14,58.24,58.08,58.19,70400.0,36.7233,36.7865,36.6854,36.7549,70400.0
2006-10-18 14:25:00,58.2,58.24,58.11,58.11,136200.0,36.7612,36.7865,36.7044,36.7044,136200.0
2006-10-18 14:30:00,58.12,58.18,58.09,58.14,91700.0,36.7107,36.7486,36.6917,36.7233,91700.0
2006-10-18 14:35:00,58.14,58.24,58.13,58.21,52900.0,36.7233,36.7865,36.717,36.7675,52900.0
2006-10-18 14:40:00,58.2,58.24,58.18,58.22,49800.0,36.7612,36.7865,36.7486,36.7738,49800.0
2006-10-18 14:45:00,58.22,58.26,58.13,58.21,36800.0,36.7738,36.7991,36.717,36.7675,36800.0
2006-10-18 14:50:00,58.2,58.23,58.18,58.18,28700.0,36.7612,36.7802,36.7486,36.7486,28700.0
2006-10-18 14:55:00,58.19,58.2,58.16,58.18,77200.0,36.7549,36.7612,36.7359,36.7486,77200.0
2006-10-18 15:00:00,58.19,58.25,58.18,58.21,41400.0,36.7549,36.7928,36.7486,36.7675,41400.0
2006-10-18 15:05:00,58.21,58.22,58.12,58.14,43300.0,36.7675,36.7738,36.7107,36.7233,43300.0
2006-10-18 15:10:00,58.15,58.2,58.11,58.18,70200.0,36.7296,36.7612,36.7044,36.7486,70200.0
2006-10-18 15:15:00,58.17,58.2,58.12,58.14,45800.0,36.7423,36.7612,36.7107,36.7233,45800.0
2006-10-18 15:20:00,58.14,58.18,58.12,58.18,78000.0,36.7233,36.7486,36.7107,36.7486,78000.0
2006-10-18 15:25:00,58.18,58.18,58.12,58.15,49000.0,36.7486,36.7486,36.7107,36.7296,49000.0
2006-10-18 15:30:00,58.14,58.2,58.14,58.18,70400.0,36.7233,36.7612,36.7233,36.7486,70400.0
2006-10-18 15:35:00,58.18,58.2,58.14,58.2,38800.0,36.7486,36.7612,36.7233,36.7612,38800.0
2006-10-18 15:40:00,58.2,58.23,58.18,58.19,58500.0,36.7612,36.7802,36.7486,36.7549,58500.0
2006-10-18 15:45:00,58.2,58.2,58.15,58.17,50500.0,36.7612,36.7612,36.7296,36.7423,50500.0
2006-10-18 15:50:00,58.18,58.22,58.14,58.21,57400.0,36.7486,36.7738,36.7233,36.7675,57400.0
2006-10-18 15:55:00,58.21,58.24,58.15,58.17,97100.0,36.7675,36.7865,36.7296,36.7423,97100.0
2006-10-19 09:30:00,58.0,58.0,57.86,57.96,78300.0,36.6349,36.6349,36.5465,36.6096,78300.0
2006-10-19 09:35:00,57.95,58.03,57.84,58.03,55200.0,36.6033,36.6538,36.5338,36.6538,55200.0
2006-10-19 09:40:00,58.02,58.04,57.75,57.94,98000.0,36.6475,36.6601,36.477,36.597,98000.0
2006-10-19 09:45:00,57.94,58.02,57.81,57.84,74400.0,36.597,36.6475,36.5149,36.5338,74400.0
2006-10-19 09:50:00,57.81,57.97,57.81,57.93,58900.0,36.5149,36.6159,36.5149,36.5907,58900.0
2006-10-19 09:55:00,57.93,58.09,57.85,58.05,72400.0,36.5907,36.6917,36.5401,36.6665,72400.0
2006-10-19 10:00:00,58.05,58.09,57.98,58.05,137700.0,36.6665,36.6917,36.6222,36.6665,137700.0
2006-10-19 10:05:00,58.05,58.21,58.02,58.2,157900.0,36.6665,36.7675,36.6475,36.7612,157900.0
2006-10-19 10:10:00,58.2,58.2,57.99,58.04,60500.0,36.7612,36.7612,36.6286,36.6601,60500.0
2006-10-19 10:15:00,58.07,58.1,58.02,58.04,43000.0,36.6791,36.698,36.6475,36.6601,43000.0
2006-10-19 10:20:00,58.04,58.18,58.04,58.07,58400.0,36.6601,36.7486,36.6601,36.6791,58400.0
2006-10-19 10:25:00,58.07,58.16,58.07,58.11,34200.0,36.6791,36.7359,36.6791,36.7044,34200.0
2006-10-19 10:30:00,58.1,58.24,58.08,58.17,55900.0,36.698,36.7865,36.6854,36.7423,55900.0
2006-10-19 10:35:00,58.17,58.24,58.09,58.17,45800.0,36.7423,36.7865,36.6917,36.7423,45800.0
2006-10-19 10:40:00,58.18,58.34,58.18,58.21,77500.0,36.7486,36.8496,36.7486,36.7675,77500.0
2006-10-19 10:45:00,58.19,58.26,58.18,58.23,53100.0,36.7549,36.7991,36.7486,36.7802,53100.0
2006-10-19 10:50:00,58.22,58.22,58.12,58.13,36900.0,36.7738,36.7738,36.7107,36.717,36900.0
2006-10-19 10:55:00,58.13,58.13,58.07,58.09,70400.0,36.717,36.717,36.6791,36.6917,70400.0
2006-10-19 11:00:00,58.08,58.09,58.01,58.01,33400.0,36.6854,36.6917,36.6412,36.6412,33400.0
2006-10-19 11:05:00,58.0,58.06,57.99,58.05,21900.0,36.6349,36.6728,36.6286,36.6665,21900.0
2006-10-19 11:10:00,58.05,58.08,58.04,58.06,14100.0,36.6665,36.6854,36.6601,36.6728,14100.0
2006-10-19 11:15:00,58.06,58.06,57.9,57.9,44200.0,36.6728,36.6728,36.5717,36.5717,44200.0
2006-10-19 11:20:00,57.9,57.98,57.89,57.95,51600.0,36.5717,36.6222,36.5654,36.6033,51600.0
2006-10-19 11:25:00,57.93,57.93,57.82,57.87,19600.0,36.5907,36.5907,36.5212,36.5528,19600.0
2006-10-19 11:30:00,57.89,57.9,57.73,57.8,48800.0,36.5654,36.5717,36.4643,36.5086,48800.0
2006-10-19 11:35:00,57.79,57.8,57.7,57.8,29100.0,36.5022,36.5086,36.4454,36.5086,29100.0
2006-10-19 11:40:00,57.8,57.81,57.74,57.74,59000.0,36.5086,36.5149,36.4707,36.4707,59000.0
2006-10-19 11:45:00,57.74,57.87,57.62,57.65,92800.0,36.4707,36.5528,36.3949,36.4138,92800.0
2006-10-19 11:50:00,57.64,57.75,57.63,57.73,33700.0,36.4075,36.477,36.4012,36.4643,33700.0
2006-10-19 11:55:00,57.73,57.78,57.72,57.77,9300.0,36.4643,36.4959,36.458,36.4896,9300.0
2006-10-19 12:00:00,57.77,57.77,57.59,57.69,59200.0,36.4896,36.4896,36.3759,36.4391,59200.0
2006-10-19 12:05:00,57.7,57.73,57.67,57.69,43600.0,36.4454,36.4643,36.4264,36.4391,43600.0
2006-10-19 12:10:00,57.68,57.76,57.67,57.7,37300.0,36.4328,36.4833,36.4264,36.4454,37300.0
2006-10-19 12:15:00,57.7,57.7,57.48,57.48,55000.0,36.4454,36.4454,36.3064,36.3064,55000.0
2006-10-19 12:20:00,57.48,57.52,57.39,57.39,55400.0,36.3064,36.3317,36.2496,36.2496,55400.0
2006-10-19 12:25:00,57.4,57.44,57.31,57.38,94800.0,36.2559,36.2812,36.1991,36.2433,94800.0
2006-10-19 12:30:00,57.38,57.38,57.3,57.32,45800.0,36.2433,36.2433,36.1927,36.2054,45800.0
2006-10-19 12:35:00,57.32,57.34,57.24,57.26,117900.0,36.2054,36.218,36.1548,36.1675,117900.0
2006-10-19 12:40:00,57.26,57.28,57.2,57.22,61900.0,36.1675,36.1801,36.1296,36.1422,61900.0
2006-10-19 12:45:00,57.22,57.25,57.14,57.21,97800.0,36.1422,36.1612,36.0917,36.1359,97800.0
2006-10-19 12:50:00,57.2,57.23,57.15,57.23,72400.0,36.1296,36.1485,36.098,36.1485,72400.0
2006-10-19 12:55:00,57.23,57.24,57.18,57.22,61200.0,36.1485,36.1548,36.1169,36.1422,61200.0
2006-10-19 13:00:00,57.22,57.22,57.16,57.18,50000.0,36.1422,36.1422,36.1043,36.1169,50000.0
2006-10-19 13:05:00,57.18,57.18,57.11,57.18,45400.0,36.1169,36.1169,36.0727,36.1169,45400.0
2006-10-19 13:10:00,57.18,57.3,57.17,57.28,80400.0,36.1169,36.1927,36.1106,36.1801,80400.0
2006-10-19 13:15:00,57.3,57.39,57.3,57.33,48000.0,36.1927,36.2496,36.1927,36.2117,48000.0
2006-10-19 13:20:00,57.35,57.42,57.33,57.38,53600.0,36.2243,36.2685,36.2117,36.2433,53600.0
2006-10-19 13:25:00,57.37,57.38,57.33,57.37,59900.0,36.237,36.2433,36.2117,36.237,59900.0
2006-10-19 13:30:00,57.34,57.35,57.3,57.32,31500.0,36.218,36.2243,36.1927,36.2054,31500.0
2006-10-19 13:35:00,57.32,57.35,57.27,57.31,64300.0,36.2054,36.2243,36.1738,36.1991,64300.0
2006-10-19 13:40:00,57.29,57.35,57.28,57.34,42100.0,36.1864,36.2243,36.1801,36.218,42100.0
2006-10-19 13:45:00,57.34,57.38,57.34,57.38,59300.0,36.218,36.2433,36.218,36.2433,59300.0
2006-10-19 13:50:00,57.38,57.39,57.32,57.32,57000.0,36.2433,36.2496,36.2054,36.2054,57000.0
2006-10-19 13:55:00,57.32,57.36,57.31,57.35,31700.0,36.2054,36.2306,36.1991,36.2243,31700.0
2006-10-19 14:00:00,57.35,57.35,57.31,57.31,30100.0,36.2243,36.2243,36.1991,36.1991,30100.0
2006-10-19 14:05:00,57.33,57.33,57.25,57.26,42100.0,36.2117,36.2117,36.1612,36.1675,42100.0
2006-10-19 14:10:00,57.26,57.31,57.26,57.3,23100.0,36.1675,36.1991,36.1675,36.1927,23100.0
2006-10-19 14:15:00,57.29,57.3,57.26,57.3,22500.0,36.1864,36.1927,36.1675,36.1927,22500.0
2006-10-19 14:20:00,57.31,57.32,57.27,57.29,50700.0,36.1991,36.2054,36.1738,36.1864,50700.0
2006-10-19 14:25:00,57.29,57.32,57.29,57.3,38700.0,36.1864,36.2054,36.1864,36.1927,38700.0
2006-10-19 14:30:00,57.31,57.33,57.26,57.3,38700.0,36.1991,36.2117,36.1675,36.1927,38700.0
2006-10-19 14:35:00,57.31,57.35,57.3,57.35,34200.0,36.1991,36.2243,36.1927,36.2243,34200.0
2006-10-19 14:40:00,57.34,57.35,57.3,57.3,31800.0,36.218,36.2243,36.1927,36.1927,31800.0
2006-10-19 14:45:00,57.3,57.3,57.28,57.3,33300.0,36.1927,36.1927,36.1801,36.1927,33300.0
2006-10-19 14:50:00,57.3,57.34,57.28,57.33,52500.0,36.1927,36.218,36.1801,36.2117,52500.0
2006-10-19 14:55:00,57.33,57.35,57.28,57.32,55800.0,36.2117,36.2243,36.1801,36.2054,55800.0
2006-10-19 15:00:00,57.31,57.33,57.29,57.3,60700.0,36.1991,36.2117,36.1864,36.1927,60700.0
2006-10-19 15:05:00,57.3,57.31,57.27,57.3,34500.0,36.1927,36.1991,36.1738,36.1927,34500.0
2006-10-19 15:10:00,57.3,57.31,57.23,57.25,50800.0,36.1927,36.1991,36.1485,36.1612,50800.0
2006-10-19 15:15:00,57.25,57.25,57.14,57.16,99400.0,36.1612,36.1612,36.0917,36.1043,99400.0
2006-10-19 15:20:00,57.18,57.27,57.17,57.26,76800.0,36.1169,36.1738,36.1106,36.1675,76800.0
2006-10-19 15:25:00,57.26,57.32,57.25,57.29,45000.0,36.1675,36.2054,36.1612,36.1864,45000.0
2006-10-19 15:30:00,57.29,57.35,57.26,57.28,54800.0,36.1864,36.2243,36.1675,36.1801,54800.0
2006-10-19 15:35:00,57.29,57.36,57.28,57.35,71300.0,36.1864,36.2306,36.1801,36.2243,71300.0
2006-10-19 15:40:00,57.34,57.39,57.34,57.36,86200.0,36.218,36.2496,36.218,36.2306,86200.0
2006-10-19 15:45:00,57.35,57.49,57.35,57.43,78300.0,36.2243,36.3127,36.2243,36.2748,78300.0
2006-10-19 15:50:00,57.43,57.47,57.4,57.41,57300.0,36.2748,36.3001,36.2559,36.2622,57300.0
2006-10-19 15:55:00,57.4,57.42,57.34,57.4,126900.0,36.2559,36.2685,36.218,36.2559,126900.0
2006-10-20 09:30:00,57.69,57.69,57.5,57.61,579800.0,36.4391,36.4391,36.3191,36.3885,579800.0
2006-10-20 09:35:00,57.61,57.65,57.44,57.5,95300.0,36.3885,36.4138,36.2812,36.3191,95300.0
2006-10-20 09:40:00,57.5,57.75,57.46,57.61,58200.0,36.3191,36.477,36.2938,36.3885,58200.0
2006-10-20 09:45:00,57.6,57.63,57.44,57.52,54300.0,36.3822,36.4012,36.2812,36.3317,54300.0
2006-10-20 09:50:00,57.51,57.61,57.37,57.61,49100.0,36.3254,36.3885,36.237,36.3885,49100.0
2006-10-20 09:55:00,57.6,57.93,57.56,57.91,146900.0,36.3822,36.5907,36.357,36.578,146900.0
2006-10-20 10:00:00,57.92,57.93,57.82,57.82,67400.0,36.5844,36.5907,36.5212,36.5212,67400.0
2006-10-20 10:05:00,57.83,57.84,57.73,57.77,101300.0,36.5275,36.5338,36.4643,36.4896,101300.0
2006-10-20 10:10:00,57.77,57.79,57.6,57.75,68600.0,36.4896,36.5022,36.3822,36.477,68600.0
2006-10-20 10:15:00,57.75,57.89,57.71,57.89,29000.0,36.477,36.5654,36.4517,36.5654,29000.0
2006-10-20 10:20:00,57.89,57.99,57.83,57.98,68600.0,36.5654,36.6286,36.5275,36.6222,68600.0
2006-10-20 10:25:00,57.98,58.0,57.93,57.96,55500.0,36.6222,36.6349,36.5907,36.6096,55500.0
2006-10-20 10:30:00,57.96,58.05,57.87,57.98,62200.0,36.6096,36.6665,36.5528,36.6222,62200.0
2006-10-20 10:35:00,58.0,58.14,58.0,58.14,66800.0,36.6349,36.7233,36.6349,36.7233,66800.0
2006-10-20 10:40:00,58.14,58.21,58.12,58.19,57300.0,36.7233,36.7675,36.7107,36.7549,57300.0
2006-10-20 10:45:00,58.18,58.2,58.15,58.15,47900.0,36.7486,36.7612,36.7296,36.7296,47900.0
2006-10-20 10:50:00,58.15,58.17,58.13,58.16,52100.0,36.7296,36.7423,36.717,36.7359,52100.0
2006-10-20 10:55:00,58.17,58.18,58.11,58.16,37400.0,36.7423,36.7486,36.7044,36.7359,37400.0
2006-10-20 11:00:00,58.16,58.23,58.06,58.06,72200.0,36.7359,36.7802,36.6728,36.6728,72200.0
2006-10-20 11:05:00,58.06,58.07,58.01,58.02,61000.0,36.6728,36.6791,36.6412,36.6475,61000.0
2006-10-20 11:10:00,58.03,58.06,57.92,58.02,49800.0,36.6538,36.6728,36.5844,36.6475,49800.0
2006-10-20 11:15:00,58.02,58.06,58.0,58.06,15000.0,36.6475,36.6728,36.6349,36.6728,15000.0
2006-10-20 11:20:00,58.04,58.12,58.04,58.1,40400.0,36.6601,36.7107,36.6601,36.698,40400.0
2006-10-20 11:25:00,58.1,58.21,58.05,58.18,72100.0,36.698,36.7675,36.6665,36.7486,72100.0
2006-10-20 11:30:00,58.19,58.29,58.11,58.11,110300.0,36.7549,36.8181,36.7044,36.7044,110300.0
2006-10-20 11:35:00,58.1,58.1,58.07,58.1,19600.0,36.698,36.698,36.6791,36.698,19600.0
2006-10-20 11:40:00,58.1,58.14,58.03,58.08,24800.0,36.698,36.7233,36.6538,36.6854,24800.0
2006-10-20 11:45:00,58.06,58.07,58.01,58.04,13800.0,36.6728,36.6791,36.6412,36.6601,13800.0
2006-10-20 11:50:00,58.01,58.01,57.87,57.87,69300.0,36.6412,36.6412,36.5528,36.5528,69300.0
2006-10-20 11:55:00,57.87,57.92,57.87,57.88,29500.0,36.5528,36.5844,36.5528,36.5591,29500.0
2006-10-20 12:00:00,57.87,57.9,57.78,57.81,38700.0,36.5528,36.5717,36.4959,36.5149,38700.0
2006-10-20 12:05:00,57.79,57.83,57.77,57.82,26300.0,36.5022,36.5275,36.4896,36.5212,26300.0
2006-10-20 12:10:00,57.79,57.91,57.79,57.86,14300.0,36.5022,36.578,36.5022,36.5465,14300.0
2006-10-20 12:15:00,57.86,57.94,57.85,57.85,19300.0,36.5465,36.597,36.5401,36.5401,19300.0
2006-10-20 12:20:00,57.86,57.94,57.86,57.88,23400.0,36.5465,36.597,36.5465,36.5591,23400.0
2006-10-20 12:25:00,57.88,57.92,57.86,57.91,22200.0,36.5591,36.5844,36.5465,36.578,22200.0
2006-10-20 12:30:00,57.91,57.95,57.83,57.84,33900.0,36.578,36.6033,36.5275,36.5338,33900.0
2006-10-20 12:35:00,57.83,57.83,57.76,57.79,39900.0,36.5275,36.5275,36.4833,36.5022,39900.0
2006-10-20 12:40:00,57.79,57.86,57.79,57.84,25700.0,36.5022,36.5465,36.5022,36.5338,25700.0
2006-10-20 12:45:00,57.84,57.89,57.82,57.84,37300.0,36.5338,36.5654,36.5212,36.5338,37300.0
2006-10-20 12:50:00,57.84,57.84,57.8,57.82,16500.0,36.5338,36.5338,36.5086,36.5212,16500.0
2006-10-20 12:55:00,57.83,57.86,57.82,57.85,25400.0,36.5275,36.5465,36.5212,36.5401,25400.0
2006-10-20 13:00:00,57.85,57.87,57.84,57.86,32600.0,36.5401,36.5528,36.5338,36.5465,32600.0
2006-10-20 13:05:00,57.86,57.87,57.84,57.87,64800.0,36.5465,36.5528,36.5338,36.5528,64800.0
2006-10-20 13:10:00,57.88,57.88,57.81,57.83,5900.0,36.5591,36.5591,36.5149,36.5275,5900.0
2006-10-20 13:15:00,57.83,57.83,57.76,57.78,20300.0,36.5275,36.5275,36.4833,36.4959,20300.0
2006-10-20 13:20:00,57.78,57.82,57.78,57.82,13000.0,36.4959,36.5212,36.4959,36.5212,13000.0
2006-10-20 13:25:00,57.82,57.86,57.82,57.86,15700.0,36.5212,36.5465,36.5212,36.5465,15700.0
2006-10-20 13:30:00,57.85,57.9,57.79,57.79,54600.0,36.5401,36.5717,36.5022,36.5022,54600.0
2006-10-20 13:35:00,57.79,57.87,57.79,57.86,38800.0,36.5022,36.5528,36.5022,36.5465,38800.0
2006-10-20 13:40:00,57.86,57.87,57.82,57.85,42900.0,36.5465,36.5528,36.5212,36.5401,42900.0
2006-10-20 13:45:00,57.84,57.85,57.82,57.85,52900.0,36.5338,36.5401,36.5212,36.5401,52900.0
2006-10-20 13:50:00,57.85,57.87,57.83,57.85,57800.0,36.5401,36.5528,36.5275,36.5401,57800.0
2006-10-20 13:55:00,57.84,57.89,57.83,57.83,58600.0,36.5338,36.5654,36.5275,36.5275,58600.0
2006-10-20 14:00:00,57.84,57.88,57.84,57.86,32000.0,36.5338,36.5591,36.5338,36.5465,32000.0
2006-10-20 14:05:00,57.85,57.87,57.82,57.85,119300.0,36.5401,36.5528,36.5212,36.5401,119300.0
2006-10-20 14:10:00,57.84,57.87,57.82,57.86,35700.0,36.5338,36.5528,36.5212,36.5465,35700.0
2006-10-20 14:15:00,57.87,57.88,57.83,57.85,24000.0,36.5528,36.5591,36.5275,36.5401,24000.0
2006-10-20 14:20:00,57.85,57.88,57.84,57.87,26000.0,36.5401,36.5591,36.5338,36.5528,26000.0
2006-10-20 14:25:00,57.87,57.9,57.85,57.87,60000.0,36.5528,36.5717,36.5401,36.5528,60000.0
2006-10-20 14:30:00,57.87,57.9,57.84,57.86,31900.0,36.5528,36.5717,36.5338,36.5465,31900.0
2006-10-20 14:35:00,57.84,57.87,57.84,57.85,15100.0,36.5338,36.5528,36.5338,36.5401,15100.0
2006-10-20 14:40:00,57.86,57.92,57.86,57.88,38400.0,36.5465,36.5844,36.5465,36.5591,38400.0
2006-10-20 14:45:00,57.88,57.9,57.86,57.88,27300.0,36.5591,36.5717,36.5465,36.5591,27300.0
2006-10-20 14:50:00,57.89,57.91,57.88,57.9,26200.0,36.5654,36.578,36.5591,36.5717,26200.0
2006-10-20 14:55:00,57.9,57.91,57.89,57.9,32200.0,36.5717,36.578,36.5654,36.5717,32200.0
2006-10-20 15:00:00,57.9,57.93,57.89,57.93,72500.0,36.5717,36.5907,36.5654,36.5907,72500.0
2006-10-20 15:05:00,57.93,57.96,57.91,57.93,17400.0,36.5907,36.6096,36.578,36.5907,17400.0
2006-10-20 15:10:00,57.94,57.95,57.9,57.91,24800.0,36.597,36.6033,36.5717,36.578,24800.0
2006-10-20 15:15:00,57.91,57.94,57.9,57.9,14900.0,36.578,36.597,36.5717,36.5717,14900.0
2006-10-20 15:20:00,57.91,57.97,57.9,57.93,38200.0,36.578,36.6159,36.5717,36.5907,38200.0
2006-10-20 15:25:00,57.93,57.95,57.92,57.93,20200.0,36.5907,36.6033,36.5844,36.5907,20200.0
2006-10-20 15:30:00,57.93,57.94,57.92,57.93,27300.0,36.5907,36.597,36.5844,36.5907,27300.0
2006-10-20 15:35:00,57.94,57.95,57.91,57.93,31900.0,36.597,36.6033,36.578,36.5907,31900.0
2006-10-20 15:40:00,57.94,58.0,57.93,57.94,97300.0,36.597,36.6349,36.5907,36.597,97300.0
2006-10-20 15:45:00,57.94,57.97,57.93,57.96,37800.0,36.597,36.6159,36.5907,36.6096,37800.0
2006-10-20 15:50:00,57.97,58.04,57.96,58.02,55000.0,36.6159,36.6601,36.6096,36.6475,55000.0
2006-10-20 15:55:00,58.01,58.09,57.99,58.05,105700.0,36.6412,36.6917,36.6286,36.6665,105700.0
2006-10-23 09:30:00,57.8,57.99,57.74,57.99,69300.0,36.5086,36.6286,36.4707,36.6286,69300.0
2006-10-23 09:35:00,57.96,58.1,57.78,58.0,55400.0,36.6096,36.698,36.4959,36.6349,55400.0
2006-10-23 09:40:00,58.08,58.1,57.88,58.1,83100.0,36.6854,36.698,36.5591,36.698,83100.0
2006-10-23 09:45:00,58.09,58.5,58.04,58.42,151100.0,36.6917,36.9507,36.6601,36.9002,151100.0
2006-10-23 09:50:00,58.42,58.51,58.4,58.46,89500.0,36.9002,36.957,36.8875,36.9254,89500.0
2006-10-23 09:55:00,58.46,58.8,58.46,58.76,106500.0,36.9254,37.1402,36.9254,37.1149,106500.0
2006-10-23 10:00:00,58.78,59.07,58.75,58.87,259900.0,37.1276,37.3107,37.1086,37.1844,259900.0
2006-10-23 10:05:00,58.88,58.93,58.81,58.88,120600.0,37.1907,37.2223,37.1465,37.1907,120600.0
2006-10-23 10:10:00,58.88,58.98,58.83,58.93,178900.0,37.1907,37.2539,37.1591,37.2223,178900.0
2006-10-23 10:15:00,58.94,59.16,58.9,59.08,113400.0,37.2286,37.3676,37.2034,37.317,113400.0
2006-10-23 10:20:00,59.07,59.09,58.91,58.95,131700.0,37.3107,37.3234,37.2097,37.2349,131700.0
2006-10-23 10:25:00,58.94,59.2,58.93,59.19,75500.0,37.2286,37.3928,37.2223,37.3865,75500.0
2006-10-23 10:30:00,59.19,59.39,59.16,59.38,106200.0,37.3865,37.5129,37.3676,37.5065,106200.0
2006-10-23 10:35:00,59.38,59.51,59.38,59.45,141100.0,37.5065,37.5887,37.5065,37.5508,141100.0
2006-10-23 10:40:00,59.46,59.5,59.23,59.3,261300.0,37.5571,37.5823,37.4118,37.456,261300.0
2006-10-23 10:45:00,59.31,59.41,59.21,59.21,173200.0,37.4623,37.5255,37.3992,37.3992,173200.0
2006-10-23 10:50:00,59.22,59.27,58.94,58.95,274400.0,37.4055,37.4371,37.2286,37.2349,274400.0
2006-10-23 10:55:00,58.94,59.11,58.94,59.06,109600.0,37.2286,37.336,37.2286,37.3044,109600.0
2006-10-23 11:00:00,59.06,59.35,59.05,59.32,85400.0,37.3044,37.4876,37.2981,37.4686,85400.0
2006-10-23 11:05:00,59.31,59.34,59.2,59.34,43800.0,37.4623,37.4813,37.3928,37.4813,43800.0
2006-10-23 11:10:00,59.34,59.42,59.34,59.41,31400.0,37.4813,37.5318,37.4813,37.5255,31400.0
2006-10-23 11:15:00,59.4,59.48,59.39,59.44,74100.0,37.5192,37.5697,37.5129,37.5444,74100.0
2006-10-23 11:20:00,59.44,59.44,59.26,59.27,82700.0,37.5444,37.5444,37.4307,37.4371,82700.0
2006-10-23 11:25:00,59.27,59.36,59.25,59.35,44400.0,37.4371,37.4939,37.4244,37.4876,44400.0
2006-10-23 11:30:00,59.35,59.38,59.28,59.29,79700.0,37.4876,37.5065,37.4434,37.4497,79700.0
2006-10-23 11:35:00,59.29,59.35,59.25,59.3,32800.0,37.4497,37.4876,37.4244,37.456,32800.0
2006-10-23 11:40:00,59.29,59.3,59.22,59.24,50100.0,37.4497,37.456,37.4055,37.4181,50100.0
2006-10-23 11:45:00,59.25,59.29,59.22,59.22,54400.0,37.4244,37.4497,37.4055,37.4055,54400.0
2006-10-23 11:50:00,59.21,59.36,59.17,59.31,76200.0,37.3992,37.4939,37.3739,37.4623,76200.0
2006-10-23 11:55:00,59.3,59.3,59.2,59.2,24500.0,37.456,37.456,37.3928,37.3928,24500.0
2006-10-23 12:00:00,59.19,59.27,59.18,59.27,47300.0,37.3865,37.4371,37.3802,37.4371,47300.0
2006-10-23 12:05:00,59.25,59.39,59.24,59.37,68000.0,37.4244,37.5129,37.4181,37.5002,68000.0
2006-10-23 12:10:00,59.37,59.38,59.26,59.29,43100.0,37.5002,37.5065,37.4307,37.4497,43100.0
2006-10-23 12:15:00,59.29,59.3,59.2,59.3,34400.0,37.4497,37.456,37.3928,37.456,34400.0
2006-10-23 12:20:00,59.3,59.36,59.28,59.34,27700.0,37.456,37.4939,37.4434,37.4813,27700.0
2006-10-23 12:25:00,59.35,59.36,59.3,59.3,23200.0,37.4876,37.4939,37.456,37.456,23200.0
2006-10-23 12:30:00,59.3,59.31,59.25,59.3,24300.0,37.456,37.4623,37.4244,37.456,24300.0
2006-10-23 12:35:00,59.3,59.39,59.3,59.32,28000.0,37.456,37.5129,37.456,37.4686,28000.0
2006-10-23 12:40:00,59.32,59.32,59.25,59.26,57500.0,37.4686,37.4686,37.4244,37.4307,57500.0
2006-10-23 12:45:00,59.27,59.31,59.2,59.26,64000.0,37.4371,37.4623,37.3928,37.4307,64000.0
2006-10-23 12:50:00,59.25,59.31,59.2,59.24,46500.0,37.4244,37.4623,37.3928,37.4181,46500.0
2006-10-23 12:55:00,59.25,59.33,59.24,59.33,42900.0,37.4244,37.475,37.4181,37.475,42900.0
2006-10-23 13:00:00,59.31,59.31,59.26,59.27,49900.0,37.4623,37.4623,37.4307,37.4371,49900.0
2006-10-23 13:05:00,59.28,59.3,59.26,59.29,37800.0,37.4434,37.456,37.4307,37.4497,37800.0
2006-10-23 13:10:00,59.29,59.3,59.2,59.24,48500.0,37.4497,37.456,37.3928,37.4181,48500.0
2006-10-23 13:15:00,59.23,59.25,59.19,59.25,38300.0,37.4118,37.4244,37.3865,37.4244,38300.0
2006-10-23 13:20:00,59.25,59.32,59.24,59.26,19200.0,37.4244,37.4686,37.4181,37.4307,19200.0
2006-10-23 13:25:00,59.26,59.37,59.24,59.35,39900.0,37.4307,37.5002,37.4181,37.4876,39900.0
2006-10-23 13:30:00,59.34,59.35,59.27,59.28,83900.0,37.4813,37.4876,37.4371,37.4434,83900.0
2006-10-23 13:35:00,59.27,59.28,59.21,59.22,56300.0,37.4371,37.4434,37.3992,37.4055,56300.0
2006-10-23 13:40:00,59.22,59.27,59.2,59.27,23600.0,37.4055,37.4371,37.3928,37.4371,23600.0
2006-10-23 13:45:00,59.26,59.31,59.24,59.24,60200.0,37.4307,37.4623,37.4181,37.4181,60200.0
2006-10-23 13:50:00,59.24,59.25,59.2,59.24,47100.0,37.4181,37.4244,37.3928,37.4181,47100.0
2006-10-23 13:55:00,59.25,59.28,59.23,59.26,47000.0,37.4244,37.4434,37.4118,37.4307,47000.0
2006-10-23 14:00:00,59.26,59.31,59.24,59.28,104900.0,37.4307,37.4623,37.4181,37.4434,104900.0
2006-10-23 14:05:00,59.27,59.29,59.23,59.27,66600.0,37.4371,37.4497,37.4118,37.4371,66600.0
2006-10-23 14:10:00,59.27,59.27,59.2,59.21,50100.0,37.4371,37.4371,37.3928,37.3992,50100.0
2006-10-23 14:15:00,59.21,59.23,59.13,59.17,60300.0,37.3992,37.4118,37.3486,37.3739,60300.0
2006-10-23 14:20:00,59.17,59.19,59.11,59.14,71300.0,37.3739,37.3865,37.336,37.3549,71300.0
2006-10-23 14:25:00,59.15,59.19,59.11,59.16,32600.0,37.3613,37.3865,37.336,37.3676,32600.0
2006-10-23 14:30:00,59.16,59.25,59.16,59.22,48700.0,37.3676,37.4244,37.3676,37.4055,48700.0
2006-10-23 14:35:00,59.23,59.25,59.19,59.19,44000.0,37.4118,37.4244,37.3865,37.3865,44000.0
2006-10-23 14:40:00,59.19,59.29,59.19,59.27,23100.0,37.3865,37.4497,37.3865,37.4371,23100.0
2006-10-23 14:45:00,59.27,59.27,59.21,59.22,39000.0,37.4371,37.4371,37.3992,37.4055,39000.0
2006-10-23 14:50:00,59.22,59.27,59.21,59.25,33100.0,37.4055,37.4371,37.3992,37.4244,33100.0
2006-10-23 14:55:00,59.26,59.28,59.24,59.26,38600.0,37.4307,37.4434,37.4181,37.4307,38600.0
2006-10-23 15:00:00,59.27,59.28,59.23,59.25,75100.0,37.4371,37.4434,37.4118,37.4244,75100.0
2006-10-23 15:05:00,59.25,59.42,59.25,59.4,61600.0,37.4244,37.5318,37.4244,37.5192,61600.0
2006-10-23 15:10:00,59.41,59.48,59.41,59.43,85600.0,37.5255,37.5697,37.5255,37.5381,85600.0
2006-10-23 15:15:00,59.43,59.6,59.43,59.53,95400.0,37.5381,37.6455,37.5381,37.6013,95400.0
2006-10-23 15:20:00,59.53,59.6,59.5,59.6,59800.0,37.6013,37.6455,37.5823,37.6455,59800.0
2006-10-23 15:25:00,59.59,59.62,59.55,59.58,102800.0,37.6392,37.6581,37.6139,37.6329,102800.0
2006-10-23 15:30:00,59.59,59.59,59.53,59.53,47500.0,37.6392,37.6392,37.6013,37.6013,47500.0
2006-10-23 15:35:00,59.54,59.55,59.49,59.51,94300.0,37.6076,37.6139,37.576,37.5887,94300.0
2006-10-23 15:40:00,59.51,59.69,59.51,59.61,136600.0,37.5887,37.7023,37.5887,37.6518,136600.0
2006-10-23 15:45:00,59.61,59.75,59.6,59.74,130300.0,37.6518,37.7402,37.6455,37.7339,130300.0
2006-10-23 15:50:00,59.74,59.85,59.67,59.67,192500.0,37.7339,37.8034,37.6897,37.6897,192500.0
2006-10-23 15:55:00,59.68,59.74,59.63,59.74,173900.0,37.696,37.7339,37.6644,37.7339,173900.0
2006-10-24 09:30:00,59.35,59.7,59.29,59.66,128000.0,37.4876,37.7087,37.4497,37.6834,128000.0
2006-10-24 09:35:00,59.68,59.68,59.48,59.57,127100.0,37.696,37.696,37.5697,37.6266,127100.0
2006-10-24 09:40:00,59.56,59.62,59.51,59.55,113900.0,37.6202,37.6581,37.5887,37.6139,113900.0
2006-10-24 09:45:00,59.57,59.68,59.52,59.64,112500.0,37.6266,37.696,37.595,37.6708,112500.0
2006-10-24 09:50:00,59.64,59.69,59.43,59.5,142300.0,37.6708,37.7023,37.5381,37.5823,142300.0
2006-10-24 09:55:00,59.49,59.59,59.46,59.51,90900.0,37.576,37.6392,37.5571,37.5887,90900.0
2006-10-24 10:00:00,59.51,59.52,59.4,59.46,59900.0,37.5887,37.595,37.5192,37.5571,59900.0
2006-10-24 10:05:00,59.47,59.52,59.37,59.4,64000.0,37.5634,37.595,37.5002,37.5192,64000.0
2006-10-24 10:10:00,59.42,59.45,59.3,59.3,53300.0,37.5318,37.5508,37.456,37.456,53300.0
2006-10-24 10:15:00,59.31,59.31,59.18,59.25,48100.0,37.4623,37.4623,37.3802,37.4244,48100.0
2006-10-24 10:20:00,59.26,59.41,59.26,59.33,40300.0,37.4307,37.5255,37.4307,37.475,40300.0
2006-10-24 10:25:00,59.33,59.39,59.28,59.29,26000.0,37.475,37.5129,37.4434,37.4497,26000.0
2006-10-24 10:30:00,59.29,59.3,59.16,59.26,73100.0,37.4497,37.456,37.3676,37.4307,73100.0
2006-10-24 10:35:00,59.27,59.29,59.08,59.13,75300.0,37.4371,37.4497,37.317,37.3486,75300.0
2006-10-24 10:40:00,59.12,59.15,59.06,59.07,117400.0,37.3423,37.3613,37.3044,37.3107,117400.0
2006-10-24 10:45:00,59.08,59.2,59.02,59.19,33900.0,37.317,37.3928,37.2792,37.3865,33900.0
2006-10-24 10:50:00,59.22,59.22,59.03,59.04,63100.0,37.4055,37.4055,37.2855,37.2918,63100.0
2006-10-24 10:55:00,59.05,59.21,59.04,59.2,32000.0,37.2981,37.3992,37.2918,37.3928,32000.0
2006-10-24 11:00:00,59.19,59.19,59.07,59.16,43400.0,37.3865,37.3865,37.3107,37.3676,43400.0
2006-10-24 11:05:00,59.16,59.2,59.14,59.14,42300.0,37.3676,37.3928,37.3549,37.3549,42300.0
2006-10-24 11:10:00,59.14,59.19,59.12,59.19,26800.0,37.3549,37.3865,37.3423,37.3865,26800.0
2006-10-24 11:15:00,59.19,59.26,59.19,59.26,155300.0,37.3865,37.4307,37.3865,37.4307,155300.0
2006-10-24 11:20:00,59.27,59.28,59.22,59.25,40900.0,37.4371,37.4434,37.4055,37.4244,40900.0
2006-10-24 11:25:00,59.25,59.29,59.19,59.27,24300.0,37.4244,37.4497,37.3865,37.4371,24300.0
2006-10-24 11:30:00,59.27,59.3,59.26,59.28,26700.0,37.4371,37.456,37.4307,37.4434,26700.0
2006-10-24 11:35:00,59.29,59.31,59.26,59.28,26000.0,37.4497,37.4623,37.4307,37.4434,26000.0
2006-10-24 11:40:00,59.29,59.3,59.25,59.27,11500.0,37.4497,37.456,37.4244,37.4371,11500.0
2006-10-24 11:45:00,59.28,59.3,59.25,59.25,45200.0,37.4434,37.456,37.4244,37.4244,45200.0
2006-10-24 11:50:00,59.25,59.29,59.24,59.27,21000.0,37.4244,37.4497,37.4181,37.4371,21000.0
2006-10-24 11:55:00,59.27,59.29,59.21,59.24,31100.0,37.4371,37.4497,37.3992,37.4181,31100.0
2006-10-24 12:00:00,59.25,59.27,59.23,59.23,29600.0,37.4244,37.4371,37.4118,37.4118,29600.0
2006-10-24 12:05:00,59.22,59.3,59.21,59.27,35800.0,37.4055,37.456,37.3992,37.4371,35800.0
2006-10-24 12:10:00,59.26,59.27,59.25,59.26,6600.0,37.4307,37.4371,37.4244,37.4307,6600.0
2006-10-24 12:15:00,59.25,59.26,59.25,59.26,19600.0,37.4244,37.4307,37.4244,37.4307,19600.0
2006-10-24 12:20:00,59.26,59.27,59.25,59.26,6100.0,37.4307,37.4371,37.4244,37.4307,6100.0
2006-10-24 12:25:00,59.26,59.27,59.22,59.23,30000.0,37.4307,37.4371,37.4055,37.4118,30000.0
2006-10-24 12:30:00,59.23,59.23,59.16,59.21,39700.0,37.4118,37.4118,37.3676,37.3992,39700.0
2006-10-24 12:35:00,59.22,59.22,59.2,59.2,20900.0,37.4055,37.4055,37.3928,37.3928,20900.0
2006-10-24 12:40:00,59.2,59.21,59.15,59.17,41900.0,37.3928,37.3992,37.3613,37.3739,41900.0
2006-10-24 12:45:00,59.16,59.18,59.08,59.1,46800.0,37.3676,37.3802,37.317,37.3297,46800.0
2006-10-24 12:50:00,59.09,59.15,59.07,59.07,47700.0,37.3234,37.3613,37.3107,37.3107,47700.0
2006-10-24 12:55:00,59.06,59.1,59.05,59.1,24900.0,37.3044,37.3297,37.2981,37.3297,24900.0
2006-10-24 13:00:00,59.12,59.13,59.1,59.11,39000.0,37.3423,37.3486,37.3297,37.336,39000.0
2006-10-24 13:05:00,59.11,59.12,59.03,59.1,42100.0,37.336,37.3423,37.2855,37.3297,42100.0
2006-10-24 13:10:00,59.1,59.19,59.1,59.19,19400.0,37.3297,37.3865,37.3297,37.3865,19400.0
2006-10-24 13:15:00,59.16,59.18,59.11,59.12,15800.0,37.3676,37.3802,37.336,37.3423,15800.0
2006-10-24 13:20:00,59.11,59.14,59.08,59.1,22900.0,37.336,37.3549,37.317,37.3297,22900.0
2006-10-24 13:25:00,59.09,59.11,59.07,59.09,27800.0,37.3234,37.336,37.3107,37.3234,27800.0
2006-10-24 13:30:00,59.09,59.1,59.03,59.03,23700.0,37.3234,37.3297,37.2855,37.2855,23700.0
2006-10-24 13:35:00,59.03,59.06,58.98,59.05,54600.0,37.2855,37.3044,37.2539,37.2981,54600.0
2006-10-24 13:40:00,59.06,59.06,58.98,58.99,31200.0,37.3044,37.3044,37.2539,37.2602,31200.0
2006-10-24 13:45:00,58.98,59.02,58.89,58.89,43000.0,37.2539,37.2792,37.197,37.197,43000.0
2006-10-24 13:50:00,58.89,58.95,58.89,58.9,32700.0,37.197,37.2349,37.197,37.2034,32700.0
2006-10-24 13:55:00,58.89,58.95,58.85,58.94,37400.0,37.197,37.2349,37.1718,37.2286,37400.0
2006-10-24 14:00:00,58.93,58.99,58.92,58.95,29500.0,37.2223,37.2602,37.216,37.2349,29500.0
2006-10-24 14:05:00,58.95,59.06,58.95,59.05,32800.0,37.2349,37.3044,37.2349,37.2981,32800.0
2006-10-24 14:10:00,59.06,59.07,59.01,59.07,33300.0,37.3044,37.3107,37.2728,37.3107,33300.0
2006-10-24 14:15:00,59.06,59.07,58.98,59.02,26200.0,37.3044,37.3107,37.2539,37.2792,26200.0
2006-10-24 14:20:00,59.01,59.03,58.99,59.03,19400.0,37.2728,37.2855,37.2602,37.2855,19400.0
2006-10-24 14:25:00,59.03,59.11,59.03,59.05,37200.0,37.2855,37.336,37.2855,37.2981,37200.0
2006-10-24 14:30:00,59.05,59.1,59.04,59.08,29800.0,37.2981,37.3297,37.2918,37.317,29800.0
2006-10-24 14:35:00,59.08,59.14,59.06,59.13,20700.0,37.317,37.3549,37.3044,37.3486,20700.0
2006-10-24 14:40:00,59.12,59.13,59.07,59.08,20500.0,37.3423,37.3486,37.3107,37.317,20500.0
2006-10-24 14:45:00,59.08,59.08,58.98,58.99,44400.0,37.317,37.317,37.2539,37.2602,44400.0
2006-10-24 14:50:00,58.99,59.03,58.95,59.01,40600.0,37.2602,37.2855,37.2349,37.2728,40600.0
2006-10-24 14:55:00,59.01,59.05,58.98,59.04,21200.0,37.2728,37.2981,37.2539,37.2918,21200.0
2006-10-24 15:00:00,59.04,59.04,58.99,59.03,28500.0,37.2918,37.2918,37.2602,37.2855,28500.0
2006-10-24 15:05:00,59.02,59.02,58.99,58.99,35800.0,37.2792,37.2792,37.2602,37.2602,35800.0
2006-10-24 15:10:00,59.0,59.05,58.99,59.05,34300.0,37.2665,37.2981,37.2602,37.2981,34300.0
2006-10-24 15:15:00,59.05,59.07,59.04,59.06,18100.0,37.2981,37.3107,37.2918,37.3044,18100.0
2006-10-24 15:20:00,59.06,59.15,59.06,59.11,39400.0,37.3044,37.3613,37.3044,37.336,39400.0
2006-10-24 15:25:00,59.11,59.11,59.04,59.04,28300.0,37.336,37.336,37.2918,37.2918,28300.0
2006-10-24 15:30:00,59.05,59.08,59.02,59.04,37100.0,37.2981,37.317,37.2792,37.2918,37100.0
2006-10-24 15:35:00,59.04,59.11,59.04,59.11,33600.0,37.2918,37.336,37.2918,37.336,33600.0
2006-10-24 15:40:00,59.11,59.13,59.1,59.13,48400.0,37.336,37.3486,37.3297,37.3486,48400.0
2006-10-24 15:45:00,59.13,59.2,59.11,59.2,78700.0,37.3486,37.3928,37.336,37.3928,78700.0
2006-10-24 15:50:00,59.2,59.21,59.14,59.14,49700.0,37.3928,37.3992,37.3549,37.3549,49700.0
2006-10-24 15:55:00,59.14,59.17,59.1,59.12,97300.0,37.3549,37.3739,37.3297,37.3423,97300.0
2006-10-25 09:30:00,59.0,59.02,58.94,59.01,56200.0,37.2665,37.2792,37.2286,37.2728,56200.0
2006-10-25 09:35:00,59.0,59.08,58.93,59.0,85000.0,37.2665,37.317,37.2223,37.2665,85000.0
2006-10-25 09:40:00,58.99,59.01,58.96,59.0,50600.0,37.2602,37.2728,37.2413,37.2665,50600.0
2006-10-25 09:45:00,59.0,59.08,58.94,58.95,56200.0,37.2665,37.317,37.2286,37.2349,56200.0
2006-10-25 09:50:00,58.98,59.05,58.94,59.01,63700.0,37.2539,37.2981,37.2286,37.2728,63700.0
2006-10-25 09:55:00,59.0,59.01,58.95,59.0,34000.0,37.2665,37.2728,37.2349,37.2665,34000.0
2006-10-25 10:00:00,59.0,59.01,58.87,58.9,60300.0,37.2665,37.2728,37.1844,37.2034,60300.0
2006-10-25 10:05:00,58.9,58.99,58.89,58.98,74500.0,37.2034,37.2602,37.197,37.2539,74500.0
2006-10-25 10:10:00,58.99,59.0,58.92,58.96,75400.0,37.2602,37.2665,37.216,37.2413,75400.0
2006-10-25 10:15:00,58.98,59.02,58.96,58.99,62100.0,37.2539,37.2792,37.2413,37.2602,62100.0
2006-10-25 10:20:00,58.99,59.02,58.97,58.97,50900.0,37.2602,37.2792,37.2476,37.2476,50900.0
2006-10-25 10:25:00,58.99,59.01,58.98,58.98,36700.0,37.2602,37.2728,37.2539,37.2539,36700.0
2006-10-25 10:30:00,58.98,58.98,58.64,58.68,128000.0,37.2539,37.2539,37.0391,37.0644,128000.0
2006-10-25 10:35:00,58.67,58.72,58.53,58.53,58500.0,37.0581,37.0897,36.9696,36.9696,58500.0
2006-10-25 10:40:00,58.54,58.57,58.47,58.54,51100.0,36.976,36.9949,36.9318,36.976,51100.0
2006-10-25 10:45:00,58.57,58.61,58.45,58.48,73200.0,36.9949,37.0202,36.9191,36.9381,73200.0
2006-10-25 10:50:00,58.49,58.57,58.47,58.51,84200.0,36.9444,36.9949,36.9318,36.957,84200.0
2006-10-25 10:55:00,58.53,58.53,58.44,58.45,59500.0,36.9696,36.9696,36.9128,36.9191,59500.0
2006-10-25 11:00:00,58.44,58.5,58.4,58.44,42800.0,36.9128,36.9507,36.8875,36.9128,42800.0
2006-10-25 11:05:00,58.43,58.52,58.4,58.51,40100.0,36.9065,36.9633,36.8875,36.957,40100.0
2006-10-25 11:10:00,58.51,58.59,58.43,58.45,61700.0,36.957,37.0075,36.9065,36.9191,61700.0
2006-10-25 11:15:00,58.45,58.52,58.44,58.48,34600.0,36.9191,36.9633,36.9128,36.9381,34600.0
2006-10-25 11:20:00,58.48,58.52,58.46,58.5,46800.0,36.9381,36.9633,36.9254,36.9507,46800.0
2006-10-25 11:25:00,58.49,58.49,58.41,58.42,43300.0,36.9444,36.9444,36.8939,36.9002,43300.0
2006-10-25 11:30:00,58.42,58.45,58.37,58.43,43800.0,36.9002,36.9191,36.8686,36.9065,43800.0
2006-10-25 11:35:00,58.43,58.5,58.43,58.46,74800.0,36.9065,36.9507,36.9065,36.9254,74800.0
2006-10-25 11:40:00,58.46,58.49,58.43,58.47,27400.0,36.9254,36.9444,36.9065,36.9318,27400.0
2006-10-25 11:45:00,58.46,58.46,58.35,58.36,30400.0,36.9254,36.9254,36.856,36.8623,30400.0
2006-10-25 11:50:00,58.37,58.4,58.35,58.38,15700.0,36.8686,36.8875,36.856,36.8749,15700.0
2006-10-25 11:55:00,58.39,58.45,58.37,58.39,51300.0,36.8812,36.9191,36.8686,36.8812,51300.0
2006-10-25 12:00:00,58.4,58.41,58.33,58.4,53100.0,36.8875,36.8939,36.8433,36.8875,53100.0
2006-10-25 12:05:00,58.4,58.44,58.4,58.42,49900.0,36.8875,36.9128,36.8875,36.9002,49900.0
2006-10-25 12:10:00,58.41,58.41,58.35,58.37,20400.0,36.8939,36.8939,36.856,36.8686,20400.0
2006-10-25 12:15:00,58.35,58.37,58.27,58.33,32000.0,36.856,36.8686,36.8054,36.8433,32000.0
2006-10-25 12:20:00,58.34,58.34,58.2,58.21,33400.0,36.8496,36.8496,36.7612,36.7675,33400.0
2006-10-25 12:25:00,58.22,58.26,58.21,58.23,28900.0,36.7738,36.7991,36.7675,36.7802,28900.0
2006-10-25 12:30:00,58.23,58.23,58.17,58.18,36800.0,36.7802,36.7802,36.7423,36.7486,36800.0
2006-10-25 12:35:00,58.17,58.17,58.1,58.14,67300.0,36.7423,36.7423,36.698,36.7233,67300.0
2006-10-25 12:40:00,58.14,58.15,58.0,58.01,98900.0,36.7233,36.7296,36.6349,36.6412,98900.0
2006-10-25 12:45:00,58.0,58.08,57.97,58.07,60400.0,36.6349,36.6854,36.6159,36.6791,60400.0
2006-10-25 12:50:00,58.08,58.19,58.05,58.06,42100.0,36.6854,36.7549,36.6665,36.6728,42100.0
2006-10-25 12:55:00,58.04,58.09,58.0,58.05,32300.0,36.6601,36.6917,36.6349,36.6665,32300.0
2006-10-25 13:00:00,58.06,58.08,58.04,58.05,20100.0,36.6728,36.6854,36.6601,36.6665,20100.0
2006-10-25 13:05:00,58.06,58.19,58.06,58.18,27100.0,36.6728,36.7549,36.6728,36.7486,27100.0
2006-10-25 13:10:00,58.17,58.2,58.14,58.17,29800.0,36.7423,36.7612,36.7233,36.7423,29800.0
2006-10-25 13:15:00,58.17,58.17,58.13,58.13,23500.0,36.7423,36.7423,36.717,36.717,23500.0
2006-10-25 13:20:00,58.13,58.17,58.08,58.11,25800.0,36.717,36.7423,36.6854,36.7044,25800.0
2006-10-25 13:25:00,58.12,58.13,58.08,58.12,17700.0,36.7107,36.717,36.6854,36.7107,17700.0
2006-10-25 13:30:00,58.11,58.14,58.1,58.12,16400.0,36.7044,36.7233,36.698,36.7107,16400.0
2006-10-25 13:35:00,58.13,58.17,58.11,58.14,17200.0,36.717,36.7423,36.7044,36.7233,17200.0
2006-10-25 13:40:00,58.15,58.18,58.11,58.17,20800.0,36.7296,36.7486,36.7044,36.7423,20800.0
2006-10-25 13:45:00,58.18,58.22,58.16,58.19,18800.0,36.7486,36.7738,36.7359,36.7549,18800.0
2006-10-25 13:50:00,58.19,58.2,58.15,58.16,22000.0,36.7549,36.7612,36.7296,36.7359,22000.0
2006-10-25 13:55:00,58.18,58.2,58.09,58.1,30800.0,36.7486,36.7612,36.6917,36.698,30800.0
2006-10-25 14:00:00,58.1,58.12,58.05,58.05,21900.0,36.698,36.7107,36.6665,36.6665,21900.0
2006-10-25 14:05:00,58.06,58.09,58.0,58.01,41600.0,36.6728,36.6917,36.6349,36.6412,41600.0
2006-10-25 14:10:00,58.01,58.13,57.97,58.09,69900.0,36.6412,36.717,36.6159,36.6917,69900.0
2006-10-25 14:15:00,58.1,58.17,57.98,58.16,136100.0,36.698,36.7423,36.6222,36.7359,136100.0
2006-10-25 14:20:00,58.15,58.18,58.04,58.08,114300.0,36.7296,36.7486,36.6601,36.6854,114300.0
2006-10-25 14:25:00,58.09,58.16,58.02,58.03,113100.0,36.6917,36.7359,36.6475,36.6538,113100.0
2006-10-25 14:30:00,58.02,58.14,57.99,58.08,64200.0,36.6475,36.7233,36.6286,36.6854,64200.0
2006-10-25 14:35:00,58.07,58.12,57.88,57.99,86700.0,36.6791,36.7107,36.5591,36.6286,86700.0
2006-10-25 14:40:00,57.97,58.02,57.93,57.99,75500.0,36.6159,36.6475,36.5907,36.6286,75500.0
2006-10-25 14:45:00,57.99,58.04,57.94,57.96,93800.0,36.6286,36.6601,36.597,36.6096,93800.0
2006-10-25 14:50:00,57.96,58.01,57.87,57.87,63300.0,36.6096,36.6412,36.5528,36.5528,63300.0
2006-10-25 14:55:00,57.87,57.91,57.82,57.87,97900.0,36.5528,36.578,36.5212,36.5528,97900.0
2006-10-25 15:00:00,57.88,57.92,57.84,57.91,168900.0,36.5591,36.5844,36.5338,36.578,168900.0
2006-10-25 15:05:00,57.92,58.0,57.87,57.87,109700.0,36.5844,36.6349,36.5528,36.5528,109700.0
2006-10-25 15:10:00,57.87,57.95,57.86,57.91,120800.0,36.5528,36.6033,36.5465,36.578,120800.0
2006-10-25 15:15:00,57.91,57.93,57.86,57.92,123600.0,36.578,36.5907,36.5465,36.5844,123600.0
2006-10-25 15:20:00,57.91,57.98,57.9,57.98,68600.0,36.578,36.6222,36.5717,36.6222,68600.0
2006-10-25 15:25:00,57.98,58.01,57.97,58.0,109900.0,36.6222,36.6412,36.6159,36.6349,109900.0
2006-10-25 15:30:00,58.0,58.08,57.97,57.99,58800.0,36.6349,36.6854,36.6159,36.6286,58800.0
2006-10-25 15:35:00,57.99,58.06,57.98,58.06,86100.0,36.6286,36.6728,36.6222,36.6728,86100.0
2006-10-25 15:40:00,58.06,58.09,58.02,58.09,72700.0,36.6728,36.6917,36.6475,36.6917,72700.0
2006-10-25 15:45:00,58.08,58.1,58.07,58.08,67100.0,36.6854,36.698,36.6791,36.6854,67100.0
2006-10-25 15:50:00,58.08,58.12,58.08,58.1,101600.0,36.6854,36.7107,36.6854,36.698,101600.0
2006-10-25 15:55:00,58.1,58.12,58.05,58.05,221300.0,36.698,36.7107,36.6665,36.6665,221300.0
2006-10-26 09:30:00,58.07,58.18,58.05,58.18,74200.0,36.6791,36.7486,36.6665,36.7486,74200.0
2006-10-26 09:35:00,58.25,58.28,58.1,58.17,37000.0,36.7928,36.8117,36.698,36.7423,37000.0
2006-10-26 09:40:00,58.17,58.28,58.1,58.21,58900.0,36.7423,36.8117,36.698,36.7675,58900.0
2006-10-26 09:45:00,58.2,58.47,58.19,58.47,95400.0,36.7612,36.9318,36.7549,36.9318,95400.0
2006-10-26 09:50:00,58.46,58.5,58.35,58.45,118200.0,36.9254,36.9507,36.856,36.9191,118200.0
2006-10-26 09:55:00,58.45,58.55,58.44,58.5,70300.0,36.9191,36.9823,36.9128,36.9507,70300.0
2006-10-26 10:00:00,58.5,58.56,58.34,58.37,73500.0,36.9507,36.9886,36.8496,36.8686,73500.0
2006-10-26 10:05:00,58.36,58.59,58.35,58.55,53800.0,36.8623,37.0075,36.856,36.9823,53800.0
2006-10-26 10:10:00,58.54,58.56,58.47,58.51,44700.0,36.976,36.9886,36.9318,36.957,44700.0
2006-10-26 10:15:00,58.51,58.66,58.5,58.63,54600.0,36.957,37.0518,36.9507,37.0328,54600.0
2006-10-26 10:20:00,58.63,58.71,58.59,58.68,64500.0,37.0328,37.0833,37.0075,37.0644,64500.0
2006-10-26 10:25:00,58.66,58.67,58.56,58.64,99100.0,37.0518,37.0581,36.9886,37.0391,99100.0
2006-10-26 10:30:00,58.64,58.67,58.49,58.59,44200.0,37.0391,37.0581,36.9444,37.0075,44200.0
2006-10-26 10:35:00,58.6,58.73,58.57,58.6,84900.0,37.0139,37.096,36.9949,37.0139,84900.0
2006-10-26 10:40:00,58.59,58.72,58.59,58.63,63300.0,37.0075,37.0897,37.0075,37.0328,63300.0
2006-10-26 10:45:00,58.63,58.75,58.62,58.66,124000.0,37.0328,37.1086,37.0265,37.0518,124000.0
2006-10-26 10:50:00,58.66,58.67,58.51,58.53,78800.0,37.0518,37.0581,36.957,36.9696,78800.0
2006-10-26 10:55:00,58.53,58.59,58.5,58.54,28900.0,36.9696,37.0075,36.9507,36.976,28900.0
2006-10-26 11:00:00,58.54,58.57,58.45,58.46,48600.0,36.976,36.9949,36.9191,36.9254,48600.0
2006-10-26 11:05:00,58.46,58.67,58.46,58.67,43600.0,36.9254,37.0581,36.9254,37.0581,43600.0
2006-10-26 11:10:00,58.69,58.74,58.68,58.7,52800.0,37.0707,37.1023,37.0644,37.077,52800.0
2006-10-26 11:15:00,58.71,58.71,58.64,58.69,34100.0,37.0833,37.0833,37.0391,37.0707,34100.0
2006-10-26 11:20:00,58.7,58.72,58.66,58.7,27400.0,37.077,37.0897,37.0518,37.077,27400.0
2006-10-26 11:25:00,58.7,58.8,58.67,58.79,28500.0,37.077,37.1402,37.0581,37.1339,28500.0
2006-10-26 11:30:00,58.8,58.83,58.76,58.82,32800.0,37.1402,37.1591,37.1149,37.1528,32800.0
2006-10-26 11:35:00,58.83,58.87,58.79,58.86,33300.0,37.1591,37.1844,37.1339,37.1781,33300.0
2006-10-26 11:40:00,58.87,59.0,58.86,58.88,68800.0,37.1844,37.2665,37.1781,37.1907,68800.0
2006-10-26 11:45:00,58.87,58.87,58.79,58.81,27400.0,37.1844,37.1844,37.1339,37.1465,27400.0
2006-10-26 11:50:00,58.81,58.81,58.68,58.7,26200.0,37.1465,37.1465,37.0644,37.077,26200.0
2006-10-26 11:55:00,58.7,58.74,58.69,58.74,18800.0,37.077,37.1023,37.0707,37.1023,18800.0
2006-10-26 12:00:00,58.73,58.79,58.71,58.76,12400.0,37.096,37.1339,37.0833,37.1149,12400.0
2006-10-26 12:05:00,58.75,58.79,58.71,58.79,23600.0,37.1086,37.1339,37.0833,37.1339,23600.0
2006-10-26 12:10:00,58.78,58.82,58.72,58.75,35200.0,37.1276,37.1528,37.0897,37.1086,35200.0
2006-10-26 12:15:00,58.77,58.79,58.73,58.73,14800.0,37.1212,37.1339,37.096,37.096,14800.0
2006-10-26 12:20:00,58.71,58.8,58.68,58.75,23900.0,37.0833,37.1402,37.0644,37.1086,23900.0
2006-10-26 12:25:00,58.76,58.81,58.74,58.76,14400.0,37.1149,37.1465,37.1023,37.1149,14400.0
2006-10-26 12:30:00,58.76,58.76,58.71,58.74,10200.0,37.1149,37.1149,37.0833,37.1023,10200.0
2006-10-26 12:35:00,58.74,58.79,58.7,58.79,18700.0,37.1023,37.1339,37.077,37.1339,18700.0
2006-10-26 12:40:00,58.79,58.84,58.78,58.84,18400.0,37.1339,37.1655,37.1276,37.1655,18400.0
2006-10-26 12:45:00,58.83,58.88,58.79,58.88,29000.0,37.1591,37.1907,37.1339,37.1907,29000.0
2006-10-26 12:50:00,58.88,58.96,58.88,58.94,23400.0,37.1907,37.2413,37.1907,37.2286,23400.0
2006-10-26 12:55:00,58.93,58.99,58.9,58.96,29300.0,37.2223,37.2602,37.2034,37.2413,29300.0
2006-10-26 13:00:00,58.97,58.97,58.9,58.91,36900.0,37.2476,37.2476,37.2034,37.2097,36900.0
2006-10-26 13:05:00,58.91,58.93,58.82,58.86,23600.0,37.2097,37.2223,37.1528,37.1781,23600.0
2006-10-26 13:10:00,58.86,58.86,58.8,58.8,19000.0,37.1781,37.1781,37.1402,37.1402,19000.0
2006-10-26 13:15:00,58.81,58.85,58.8,58.83,17100.0,37.1465,37.1718,37.1402,37.1591,17100.0
2006-10-26 13:20:00,58.84,58.85,58.82,58.82,13700.0,37.1655,37.1718,37.1528,37.1528,13700.0
2006-10-26 13:25:00,58.84,58.95,58.83,58.9,31600.0,37.1655,37.2349,37.1591,37.2034,31600.0
2006-10-26 13:30:00,58.89,58.96,58.86,58.94,48100.0,37.197,37.2413,37.1781,37.2286,48100.0
2006-10-26 13:35:00,58.93,59.02,58.93,59.01,40900.0,37.2223,37.2792,37.2223,37.2728,40900.0
2006-10-26 13:40:00,59.01,59.07,58.99,59.04,41900.0,37.2728,37.3107,37.2602,37.2918,41900.0
2006-10-26 13:45:00,59.05,59.14,58.97,59.12,48700.0,37.2981,37.3549,37.2476,37.3423,48700.0
2006-10-26 13:50:00,59.12,59.17,59.05,59.15,43900.0,37.3423,37.3739,37.2981,37.3613,43900.0
2006-10-26 13:55:00,59.15,59.18,59.11,59.18,32800.0,37.3613,37.3802,37.336,37.3802,32800.0
2006-10-26 14:00:00,59.17,59.4,59.17,59.4,75300.0,37.3739,37.5192,37.3739,37.5192,75300.0
2006-10-26 14:05:00,59.41,59.5,59.35,59.37,92500.0,37.5255,37.5823,37.4876,37.5002,92500.0
2006-10-26 14:10:00,59.38,59.39,59.26,59.29,55200.0,37.5065,37.5129,37.4307,37.4497,55200.0
2006-10-26 14:15:00,59.29,59.29,59.15,59.19,31200.0,37.4497,37.4497,37.3613,37.3865,31200.0
2006-10-26 14:20:00,59.19,59.25,59.18,59.25,32800.0,37.3865,37.4244,37.3802,37.4244,32800.0
2006-10-26 14:25:00,59.26,59.31,59.23,59.26,30000.0,37.4307,37.4623,37.4118,37.4307,30000.0
2006-10-26 14:30:00,59.27,59.34,59.25,59.3,33800.0,37.4371,37.4813,37.4244,37.456,33800.0
2006-10-26 14:35:00,59.3,59.3,59.23,59.27,23400.0,37.456,37.456,37.4118,37.4371,23400.0
2006-10-26 14:40:00,59.27,59.32,59.26,59.3,19500.0,37.4371,37.4686,37.4307,37.456,19500.0
2006-10-26 14:45:00,59.3,59.3,59.21,59.25,31900.0,37.456,37.456,37.3992,37.4244,31900.0
2006-10-26 14:50:00,59.25,59.36,59.25,59.35,19200.0,37.4244,37.4939,37.4244,37.4876,19200.0
2006-10-26 14:55:00,59.34,59.46,59.34,59.43,54300.0,37.4813,37.5571,37.4813,37.5381,54300.0
2006-10-26 15:00:00,59.45,59.45,59.34,59.34,34600.0,37.5508,37.5508,37.4813,37.4813,34600.0
2006-10-26 15:05:00,59.33,59.36,59.31,59.31,63600.0,37.475,37.4939,37.4623,37.4623,63600.0
2006-10-26 15:10:00,59.32,59.32,59.26,59.32,38900.0,37.4686,37.4686,37.4307,37.4686,38900.0
2006-10-26 15:15:00,59.32,59.34,59.25,59.25,35100.0,37.4686,37.4813,37.4244,37.4244,35100.0
2006-10-26 15:20:00,59.26,59.39,59.26,59.32,55400.0,37.4307,37.5129,37.4307,37.4686,55400.0
2006-10-26 15:25:00,59.32,59.37,59.3,59.34,53600.0,37.4686,37.5002,37.456,37.4813,53600.0
2006-10-26 15:30:00,59.34,59.36,59.31,59.33,37900.0,37.4813,37.4939,37.4623,37.475,37900.0
2006-10-26 15:35:00,59.32,59.42,59.3,59.42,94400.0,37.4686,37.5318,37.456,37.5318,94400.0
2006-10-26 15:40:00,59.42,59.43,59.34,59.34,164400.0,37.5318,37.5381,37.4813,37.4813,164400.0
2006-10-26 15:45:00,59.34,59.34,59.22,59.24,67400.0,37.4813,37.4813,37.4055,37.4181,67400.0
2006-10-26 15:50:00,59.24,59.25,59.15,59.23,87400.0,37.4181,37.4244,37.3613,37.4118,87400.0
2006-10-26 15:55:00,59.23,59.26,59.2,59.26,126100.0,37.4118,37.4307,37.3928,37.4307,126100.0
2006-10-27 09:30:00,58.9,59.0,58.84,58.94,65600.0,37.2034,37.2665,37.1655,37.2286,65600.0
2006-10-27 09:35:00,58.93,58.97,58.75,58.77,64900.0,37.2223,37.2476,37.1086,37.1212,64900.0
2006-10-27 09:40:00,58.77,58.78,58.62,58.67,55800.0,37.1212,37.1276,37.0265,37.0581,55800.0
2006-10-27 09:45:00,58.67,58.69,58.53,58.67,75400.0,37.0581,37.0707,36.9696,37.0581,75400.0
2006-10-27 09:50:00,58.68,58.86,58.67,58.73,64800.0,37.0644,37.1781,37.0581,37.096,64800.0
2006-10-27 09:55:00,58.73,58.73,58.65,58.65,44000.0,37.096,37.096,37.0454,37.0454,44000.0
2006-10-27 10:00:00,58.65,58.73,58.61,58.62,62700.0,37.0454,37.096,37.0202,37.0265,62700.0
2006-10-27 10:05:00,58.62,58.74,58.57,58.74,154800.0,37.0265,37.1023,36.9949,37.1023,154800.0
2006-10-27 10:10:00,58.76,58.76,58.64,58.73,60500.0,37.1149,37.1149,37.0391,37.096,60500.0
2006-10-27 10:15:00,58.73,58.74,58.66,58.69,112900.0,37.096,37.1023,37.0518,37.0707,112900.0
2006-10-27 10:20:00,58.68,58.71,58.61,58.61,60900.0,37.0644,37.0833,37.0202,37.0202,60900.0
2006-10-27 10:25:00,58.6,58.7,58.56,58.63,74900.0,37.0139,37.077,36.9886,37.0328,74900.0
2006-10-27 10:30:00,58.63,58.67,58.58,58.65,44500.0,37.0328,37.0581,37.0012,37.0454,44500.0
2006-10-27 10:35:00,58.67,58.7,58.63,58.69,55700.0,37.0581,37.077,37.0328,37.0707,55700.0
2006-10-27 10:40:00,58.67,58.72,58.66,58.69,35200.0,37.0581,37.0897,37.0518,37.0707,35200.0
2006-10-27 10:45:00,58.7,58.75,58.63,58.75,137200.0,37.077,37.1086,37.0328,37.1086,137200.0
2006-10-27 10:50:00,58.75,58.86,58.72,58.85,32900.0,37.1086,37.1781,37.0897,37.1718,32900.0
2006-10-27 10:55:00,58.87,58.87,58.78,58.81,29600.0,37.1844,37.1844,37.1276,37.1465,29600.0
2006-10-27 11:00:00,58.81,58.83,58.7,58.72,35800.0,37.1465,37.1591,37.077,37.0897,35800.0
2006-10-27 11:05:00,58.71,58.8,58.71,58.78,29300.0,37.0833,37.1402,37.0833,37.1276,29300.0
2006-10-27 11:10:00,58.79,58.79,58.73,58.74,67200.0,37.1339,37.1339,37.096,37.1023,67200.0
2006-10-27 11:15:00,58.74,58.85,58.71,58.84,136000.0,37.1023,37.1718,37.0833,37.1655,136000.0
2006-10-27 11:20:00,58.84,58.84,58.78,58.8,13600.0,37.1655,37.1655,37.1276,37.1402,13600.0
2006-10-27 11:25:00,58.81,58.86,58.81,58.86,8300.0,37.1465,37.1781,37.1465,37.1781,8300.0
2006-10-27 11:30:00,58.86,58.87,58.79,58.8,18500.0,37.1781,37.1844,37.1339,37.1402,18500.0
2006-10-27 11:35:00,58.8,58.91,58.8,58.9,20200.0,37.1402,37.2097,37.1402,37.2034,20200.0
2006-10-27 11:40:00,58.9,58.91,58.86,58.86,17300.0,37.2034,37.2097,37.1781,37.1781,17300.0
2006-10-27 11:45:00,58.86,58.89,58.84,58.86,38900.0,37.1781,37.197,37.1655,37.1781,38900.0
2006-10-27 11:50:00,58.87,58.94,58.87,58.92,25900.0,37.1844,37.2286,37.1844,37.216,25900.0
2006-10-27 11:55:00,58.92,58.97,58.92,58.93,46800.0,37.216,37.2476,37.216,37.2223,46800.0
2006-10-27 12:00:00,58.93,58.93,58.88,58.88,16700.0,37.2223,37.2223,37.1907,37.1907,16700.0
2006-10-27 12:05:00,58.89,58.91,58.85,58.91,16800.0,37.197,37.2097,37.1718,37.2097,16800.0
2006-10-27 12:10:00,58.92,58.98,58.91,58.97,21400.0,37.216,37.2539,37.2097,37.2476,21400.0
2006-10-27 12:15:00,58.98,59.07,58.98,59.05,39100.0,37.2539,37.3107,37.2539,37.2981,39100.0
2006-10-27 12:20:00,59.05,59.05,58.92,58.97,28000.0,37.2981,37.2981,37.216,37.2476,28000.0
2006-10-27 12:25:00,58.96,58.96,58.92,58.92,13800.0,37.2413,37.2413,37.216,37.216,13800.0
2006-10-27 12:30:00,58.91,58.97,58.89,58.96,27500.0,37.2097,37.2476,37.197,37.2413,27500.0
2006-10-27 12:35:00,58.96,59.0,58.96,58.96,19200.0,37.2413,37.2665,37.2413,37.2413,19200.0
2006-10-27 12:40:00,58.96,58.98,58.95,58.98,30100.0,37.2413,37.2539,37.2349,37.2539,30100.0
2006-10-27 12:45:00,58.98,58.98,58.93,58.95,20500.0,37.2539,37.2539,37.2223,37.2349,20500.0
2006-10-27 12:50:00,58.95,58.98,58.94,58.94,21200.0,37.2349,37.2539,37.2286,37.2286,21200.0
2006-10-27 12:55:00,58.94,58.96,58.93,58.94,11700.0,37.2286,37.2413,37.2223,37.2286,11700.0
2006-10-27 13:00:00,58.92,58.96,58.91,58.93,29200.0,37.216,37.2413,37.2097,37.2223,29200.0
2006-10-27 13:05:00,58.93,58.99,58.92,58.99,24800.0,37.2223,37.2602,37.216,37.2602,24800.0
2006-10-27 13:10:00,59.0,59.06,58.98,59.02,46500.0,37.2665,37.3044,37.2539,37.2792,46500.0
2006-10-27 13:15:00,59.02,59.02,58.95,58.96,20300.0,37.2792,37.2792,37.2349,37.2413,20300.0
2006-10-27 13:20:00,58.96,58.97,58.92,58.92,24200.0,37.2413,37.2476,37.216,37.216,24200.0
2006-10-27 13:25:00,58.91,58.91,58.84,58.87,131200.0,37.2097,37.2097,37.1655,37.1844,131200.0
2006-10-27 13:30:00,58.87,58.91,58.82,58.88,41400.0,37.1844,37.2097,37.1528,37.1907,41400.0
2006-10-27 13:35:00,58.87,58.87,58.81,58.86,45200.0,37.1844,37.1844,37.1465,37.1781,45200.0
2006-10-27 13:40:00,58.85,58.9,58.85,58.86,23400.0,37.1718,37.2034,37.1718,37.1781,23400.0
2006-10-27 13:45:00,58.84,58.86,58.75,58.76,33400.0,37.1655,37.1781,37.1086,37.1149,33400.0
2006-10-27 13:50:00,58.76,58.86,58.75,58.75,43600.0,37.1149,37.1781,37.1086,37.1086,43600.0
2006-10-27 13:55:00,58.75,58.8,58.71,58.79,38400.0,37.1086,37.1402,37.0833,37.1339,38400.0
2006-10-27 14:00:00,58.79,58.84,58.72,58.81,35400.0,37.1339,37.1655,37.0897,37.1465,35400.0
2006-10-27 14:05:00,58.81,58.87,58.79,58.87,34200.0,37.1465,37.1844,37.1339,37.1844,34200.0
2006-10-27 14:10:00,58.88,58.91,58.77,58.77,28900.0,37.1907,37.2097,37.1212,37.1212,28900.0
2006-10-27 14:15:00,58.76,58.85,58.74,58.85,28900.0,37.1149,37.1718,37.1023,37.1718,28900.0
2006-10-27 14:20:00,58.85,58.85,58.68,58.68,67300.0,37.1718,37.1718,37.0644,37.0644,67300.0
2006-10-27 14:25:00,58.67,58.76,58.64,58.75,56600.0,37.0581,37.1149,37.0391,37.1086,56600.0
2006-10-27 14:30:00,58.75,58.76,58.58,58.59,84800.0,37.1086,37.1149,37.0012,37.0075,84800.0
2006-10-27 14:35:00,58.61,58.69,58.61,58.66,19200.0,37.0202,37.0707,37.0202,37.0518,19200.0
2006-10-27 14:40:00,58.67,58.67,58.53,58.6,53700.0,37.0581,37.0581,36.9696,37.0139,53700.0
2006-10-27 14:45:00,58.61,58.65,58.58,58.61,50900.0,37.0202,37.0454,37.0012,37.0202,50900.0
2006-10-27 14:50:00,58.61,58.61,58.42,58.43,64800.0,37.0202,37.0202,36.9002,36.9065,64800.0
2006-10-27 14:55:00,58.42,58.65,58.4,58.64,44100.0,36.9002,37.0454,36.8875,37.0391,44100.0
2006-10-27 15:00:00,58.63,58.63,58.54,58.59,42300.0,37.0328,37.0328,36.976,37.0075,42300.0
2006-10-27 15:05:00,58.58,58.68,58.56,58.68,49700.0,37.0012,37.0644,36.9886,37.0644,49700.0
2006-10-27 15:10:00,58.68,58.77,58.67,58.71,65900.0,37.0644,37.1212,37.0581,37.0833,65900.0
2006-10-27 15:15:00,58.7,58.72,58.59,58.66,66700.0,37.077,37.0897,37.0075,37.0518,66700.0
2006-10-27 15:20:00,58.66,58.76,58.61,58.75,44400.0,37.0518,37.1149,37.0202,37.1086,44400.0
2006-10-27 15:25:00,58.76,58.76,58.61,58.66,37800.0,37.1149,37.1149,37.0202,37.0518,37800.0
2006-10-27 15:30:00,58.66,58.68,58.56,58.57,29600.0,37.0518,37.0644,36.9886,36.9949,29600.0
2006-10-27 15:35:00,58.57,58.61,58.53,58.55,66600.0,36.9949,37.0202,36.9696,36.9823,66600.0
2006-10-27 15:40:00,58.56,58.56,58.4,58.41,68600.0,36.9886,36.9886,36.8875,36.8939,68600.0
2006-10-27 15:45:00,58.41,58.5,58.4,58.48,48100.0,36.8939,36.9507,36.8875,36.9381,48100.0
2006-10-27 15:50:00,58.49,58.62,58.48,58.57,98500.0,36.9444,37.0265,36.9381,36.9949,98500.0
2006-10-27 15:55:00,58.58,58.59,58.54,58.58,112200.0,37.0012,37.0075,36.976,37.0012,112200.0
2006-10-30 09:30:00,58.1,58.25,57.9,58.2,192000.0,36.698,36.7928,36.5717,36.7612,192000.0
2006-10-30 09:35:00,58.2,58.29,58.04,58.17,39900.0,36.7612,36.8181,36.6601,36.7423,39900.0
2006-10-30 09:40:00,58.18,58.32,58.17,58.31,55700.0,36.7486,36.837,36.7423,36.8307,55700.0
2006-10-30 09:45:00,58.31,58.44,58.29,58.38,71400.0,36.8307,36.9128,36.8181,36.8749,71400.0
2006-10-30 09:50:00,58.4,58.45,58.25,58.35,89700.0,36.8875,36.9191,36.7928,36.856,89700.0
2006-10-30 09:55:00,58.34,58.35,58.12,58.21,134200.0,36.8496,36.856,36.7107,36.7675,134200.0
2006-10-30 10:00:00,58.19,58.21,58.07,58.07,54100.0,36.7549,36.7675,36.6791,36.6791,54100.0
2006-10-30 10:05:00,58.08,58.12,57.99,58.09,66500.0,36.6854,36.7107,36.6286,36.6917,66500.0
2006-10-30 10:10:00,58.1,58.1,58.02,58.09,67900.0,36.698,36.698,36.6475,36.6917,67900.0
2006-10-30 10:15:00,58.1,58.12,58.08,58.09,64100.0,36.698,36.7107,36.6854,36.6917,64100.0
2006-10-30 10:20:00,58.08,58.11,58.05,58.11,44000.0,36.6854,36.7044,36.6665,36.7044,44000.0
2006-10-30 10:25:00,58.11,58.12,58.04,58.11,22000.0,36.7044,36.7107,36.6601,36.7044,22000.0
2006-10-30 10:30:00,58.11,58.14,58.09,58.13,47000.0,36.7044,36.7233,36.6917,36.717,47000.0
2006-10-30 10:35:00,58.12,58.32,58.12,58.21,42400.0,36.7107,36.837,36.7107,36.7675,42400.0
2006-10-30 10:40:00,58.21,58.22,58.18,58.2,105500.0,36.7675,36.7738,36.7486,36.7612,105500.0
2006-10-30 10:45:00,58.2,58.35,58.2,58.32,43500.0,36.7612,36.856,36.7612,36.837,43500.0
2006-10-30 10:50:00,58.33,58.36,58.31,58.35,28100.0,36.8433,36.8623,36.8307,36.856,28100.0
2006-10-30 10:55:00,58.34,58.41,58.33,58.37,49500.0,36.8496,36.8939,36.8433,36.8686,49500.0
2006-10-30 11:00:00,58.38,58.45,58.34,58.42,69800.0,36.8749,36.9191,36.8496,36.9002,69800.0
2006-10-30 11:05:00,58.43,58.59,58.4,58.59,136700.0,36.9065,37.0075,36.8875,37.0075,136700.0
2006-10-30 11:10:00,58.58,58.91,58.58,58.83,208400.0,37.0012,37.2097,37.0012,37.1591,208400.0
2006-10-30 11:15:00,58.83,58.99,58.78,58.98,153900.0,37.1591,37.2602,37.1276,37.2539,153900.0
2006-10-30 11:20:00,58.99,59.11,58.95,59.11,134700.0,37.2602,37.336,37.2349,37.336,134700.0
2006-10-30 11:25:00,59.11,59.11,59.03,59.1,85600.0,37.336,37.336,37.2855,37.3297,85600.0
2006-10-30 11:30:00,59.1,59.2,58.92,58.92,60600.0,37.3297,37.3928,37.216,37.216,60600.0
2006-10-30 11:35:00,58.95,58.95,58.83,58.88,55900.0,37.2349,37.2349,37.1591,37.1907,55900.0
2006-10-30 11:40:00,58.9,58.94,58.77,58.83,50300.0,37.2034,37.2286,37.1212,37.1591,50300.0
2006-10-30 11:45:00,58.82,58.87,58.68,58.68,30900.0,37.1528,37.1844,37.0644,37.0644,30900.0
2006-10-30 11:50:00,58.68,58.69,58.63,58.64,34600.0,37.0644,37.0707,37.0328,37.0391,34600.0
2006-10-30 11:55:00,58.65,58.71,58.6,58.6,66100.0,37.0454,37.0833,37.0139,37.0139,66100.0
2006-10-30 12:00:00,58.6,58.6,58.38,58.39,61100.0,37.0139,37.0139,36.8749,36.8812,61100.0
2006-10-30 12:05:00,58.39,58.51,58.32,58.51,43500.0,36.8812,36.957,36.837,36.957,43500.0
2006-10-30 12:10:00,58.51,58.64,58.48,58.61,11800.0,36.957,37.0391,36.9381,37.0202,11800.0
2006-10-30 12:15:00,58.6,58.6,58.46,58.48,22000.0,37.0139,37.0139,36.9254,36.9381,22000.0
2006-10-30 12:20:00,58.48,58.48,58.41,58.46,16300.0,36.9381,36.9381,36.8939,36.9254,16300.0
2006-10-30 12:25:00,58.46,58.46,58.39,58.43,90000.0,36.9254,36.9254,36.8812,36.9065,90000.0
2006-10-30 12:30:00,58.42,58.45,58.37,58.38,20800.0,36.9002,36.9191,36.8686,36.8749,20800.0
2006-10-30 12:35:00,58.38,58.38,58.26,58.28,37800.0,36.8749,36.8749,36.7991,36.8117,37800.0
2006-10-30 12:40:00,58.27,58.32,58.23,58.29,51800.0,36.8054,36.837,36.7802,36.8181,51800.0
2006-10-30 12:45:00,58.28,58.3,58.26,58.27,25500.0,36.8117,36.8244,36.7991,36.8054,25500.0
2006-10-30 12:50:00,58.28,58.34,58.27,58.33,15300.0,36.8117,36.8496,36.8054,36.8433,15300.0
2006-10-30 12:55:00,58.33,58.38,58.31,58.38,11100.0,36.8433,36.8749,36.8307,36.8749,11100.0
2006-10-30 13:00:00,58.39,58.66,58.39,58.63,74100.0,36.8812,37.0518,36.8812,37.0328,74100.0
2006-10-30 13:05:00,58.6,58.65,58.57,58.62,33200.0,37.0139,37.0454,36.9949,37.0265,33200.0
2006-10-30 13:10:00,58.62,58.65,58.58,58.64,13300.0,37.0265,37.0454,37.0012,37.0391,13300.0
2006-10-30 13:15:00,58.65,58.65,58.55,58.64,20400.0,37.0454,37.0454,36.9823,37.0391,20400.0
2006-10-30 13:20:00,58.66,58.72,58.61,58.65,27000.0,37.0518,37.0897,37.0202,37.0454,27000.0
2006-10-30 13:25:00,58.66,58.66,58.58,58.62,28200.0,37.0518,37.0518,37.0012,37.0265,28200.0
2006-10-30 13:30:00,58.62,58.72,58.61,58.71,30300.0,37.0265,37.0897,37.0202,37.0833,30300.0
2006-10-30 13:35:00,58.7,58.76,58.69,58.76,64500.0,37.077,37.1149,37.0707,37.1149,64500.0
2006-10-30 13:40:00,58.77,58.92,58.76,58.92,60100.0,37.1212,37.216,37.1149,37.216,60100.0
2006-10-30 13:45:00,58.92,58.99,58.9,58.96,33400.0,37.216,37.2602,37.2034,37.2413,33400.0
2006-10-30 13:50:00,58.95,58.97,58.93,58.95,32300.0,37.2349,37.2476,37.2223,37.2349,32300.0
2006-10-30 13:55:00,58.95,58.95,58.9,58.92,79600.0,37.2349,37.2349,37.2034,37.216,79600.0
2006-10-30 14:00:00,58.92,59.0,58.92,59.0,43000.0,37.216,37.2665,37.216,37.2665,43000.0
2006-10-30 14:05:00,59.0,59.08,58.94,58.97,50300.0,37.2665,37.317,37.2286,37.2476,50300.0
2006-10-30 14:10:00,58.97,58.97,58.93,58.96,39600.0,37.2476,37.2476,37.2223,37.2413,39600.0
2006-10-30 14:15:00,58.94,59.08,58.94,59.08,37100.0,37.2286,37.317,37.2286,37.317,37100.0
2006-10-30 14:20:00,59.09,59.13,59.07,59.09,35000.0,37.3234,37.3486,37.3107,37.3234,35000.0
2006-10-30 14:25:00,59.09,59.11,59.07,59.09,45500.0,37.3234,37.336,37.3107,37.3234,45500.0
2006-10-30 14:30:00,59.08,59.16,59.04,59.07,67500.0,37.317,37.3676,37.2918,37.3107,67500.0
2006-10-30 14:35:00,59.1,59.18,59.08,59.14,40700.0,37.3297,37.3802,37.317,37.3549,40700.0
2006-10-30 14:40:00,59.14,59.15,59.08,59.11,32900.0,37.3549,37.3613,37.317,37.336,32900.0
2006-10-30 14:45:00,59.11,59.18,59.05,59.18,33300.0,37.336,37.3802,37.2981,37.3802,33300.0
2006-10-30 14:50:00,59.18,59.19,59.13,59.15,28200.0,37.3802,37.3865,37.3486,37.3613,28200.0
2006-10-30 14:55:00,59.16,59.23,59.13,59.17,32600.0,37.3676,37.4118,37.3486,37.3739,32600.0
2006-10-30 15:00:00,59.17,59.2,59.1,59.13,26900.0,37.3739,37.3928,37.3297,37.3486,26900.0
2006-10-30 15:05:00,59.13,59.18,59.08,59.1,31400.0,37.3486,37.3802,37.317,37.3297,31400.0
2006-10-30 15:10:00,59.09,59.13,59.06,59.08,19200.0,37.3234,37.3486,37.3044,37.317,19200.0
2006-10-30 15:15:00,59.07,59.07,58.91,58.91,24300.0,37.3107,37.3107,37.2097,37.2097,24300.0
2006-10-30 15:20:00,58.91,58.91,58.82,58.87,58600.0,37.2097,37.2097,37.1528,37.1844,58600.0
2006-10-30 15:25:00,58.87,58.88,58.83,58.84,32900.0,37.1844,37.1907,37.1591,37.1655,32900.0
2006-10-30 15:30:00,58.84,58.92,58.74,58.8,57500.0,37.1655,37.216,37.1023,37.1402,57500.0
2006-10-30 15:35:00,58.8,58.82,58.79,58.79,24300.0,37.1402,37.1528,37.1339,37.1339,24300.0
2006-10-30 15:40:00,58.79,58.8,58.71,58.71,44300.0,37.1339,37.1402,37.0833,37.0833,44300.0
2006-10-30 15:45:00,58.71,58.82,58.71,58.81,45400.0,37.0833,37.1528,37.0833,37.1465,45400.0
2006-10-30 15:50:00,58.81,58.87,58.79,58.81,36800.0,37.1465,37.1844,37.1339,37.1465,36800.0
2006-10-30 15:55:00,58.81,58.87,58.8,58.84,67400.0,37.1465,37.1844,37.1402,37.1655,67400.0
2006-10-31 09:30:00,59.4,59.61,59.3,59.6,153800.0,37.5192,37.6518,37.456,37.6455,153800.0
2006-10-31 09:35:00,59.61,59.95,59.61,59.89,202600.0,37.6518,37.8666,37.6518,37.8287,202600.0
2006-10-31 09:40:00,59.91,60.08,59.72,60.08,336800.0,37.8413,37.9487,37.7213,37.9487,336800.0
2006-10-31 09:45:00,60.1,60.34,60.08,60.15,301700.0,37.9613,38.1129,37.9487,37.9929,301700.0
2006-10-31 09:50:00,60.13,60.23,59.99,60.12,226500.0,37.9803,38.0434,37.8918,37.974,226500.0
2006-10-31 09:55:00,60.1,60.12,59.96,60.03,135800.0,37.9613,37.974,37.8729,37.9171,135800.0
2006-10-31 10:00:00,60.02,60.09,59.93,60.05,167700.0,37.9108,37.955,37.8539,37.9297,167700.0
2006-10-31 10:05:00,60.05,60.09,59.8,59.8,132200.0,37.9297,37.955,37.7718,37.7718,132200.0
2006-10-31 10:10:00,59.8,59.8,59.5,59.53,127600.0,37.7718,37.7718,37.5823,37.6013,127600.0
2006-10-31 10:15:00,59.53,59.62,59.43,59.43,89500.0,37.6013,37.6581,37.5381,37.5381,89500.0
2006-10-31 10:20:00,59.41,59.42,59.32,59.41,103900.0,37.5255,37.5318,37.4686,37.5255,103900.0
2006-10-31 10:25:00,59.41,59.45,59.25,59.33,80300.0,37.5255,37.5508,37.4244,37.475,80300.0
2006-10-31 10:30:00,59.33,59.39,59.27,59.3,120000.0,37.475,37.5129,37.4371,37.456,120000.0
2006-10-31 10:35:00,59.34,59.42,59.3,59.38,77700.0,37.4813,37.5318,37.456,37.5065,77700.0
2006-10-31 10:40:00,59.35,59.57,59.34,59.55,151200.0,37.4876,37.6266,37.4813,37.6139,151200.0
2006-10-31 10:45:00,59.55,59.59,59.53,59.59,112000.0,37.6139,37.6392,37.6013,37.6392,112000.0
2006-10-31 10:50:00,59.6,59.86,59.6,59.86,122400.0,37.6455,37.8097,37.6455,37.8097,122400.0
2006-10-31 10:55:00,59.86,59.86,59.64,59.67,71300.0,37.8097,37.8097,37.6708,37.6897,71300.0
2006-10-31 11:00:00,59.7,59.73,59.61,59.62,36400.0,37.7087,37.7276,37.6518,37.6581,36400.0
2006-10-31 11:05:00,59.61,59.68,59.57,59.67,43300.0,37.6518,37.696,37.6266,37.6897,43300.0
2006-10-31 11:10:00,59.68,59.78,59.68,59.7,23000.0,37.696,37.7592,37.696,37.7087,23000.0
2006-10-31 11:15:00,59.72,59.74,59.65,59.68,28900.0,37.7213,37.7339,37.6771,37.696,28900.0
2006-10-31 11:20:00,59.7,59.7,59.62,59.68,36700.0,37.7087,37.7087,37.6581,37.696,36700.0
2006-10-31 11:25:00,59.67,59.71,59.64,59.71,41000.0,37.6897,37.715,37.6708,37.715,41000.0
2006-10-31 11:30:00,59.71,59.79,59.69,59.79,26200.0,37.715,37.7655,37.7023,37.7655,26200.0
2006-10-31 11:35:00,59.82,59.87,59.78,59.86,30200.0,37.7845,37.816,37.7592,37.8097,30200.0
2006-10-31 11:40:00,59.86,59.9,59.76,59.76,39700.0,37.8097,37.835,37.7466,37.7466,39700.0
2006-10-31 11:45:00,59.76,59.77,59.63,59.67,44000.0,37.7466,37.7529,37.6644,37.6897,44000.0
2006-10-31 11:50:00,59.69,59.7,59.62,59.7,30800.0,37.7023,37.7087,37.6581,37.7087,30800.0
2006-10-31 11:55:00,59.7,59.73,59.6,59.66,38700.0,37.7087,37.7276,37.6455,37.6834,38700.0
2006-10-31 12:00:00,59.67,59.7,59.6,59.66,51200.0,37.6897,37.7087,37.6455,37.6834,51200.0
2006-10-31 12:05:00,59.67,59.69,59.62,59.63,25700.0,37.6897,37.7023,37.6581,37.6644,25700.0
2006-10-31 12:10:00,59.63,59.66,59.5,59.51,35300.0,37.6644,37.6834,37.5823,37.5887,35300.0
2006-10-31 12:15:00,59.5,59.59,59.43,59.55,152800.0,37.5823,37.6392,37.5381,37.6139,152800.0
2006-10-31 12:20:00,59.55,59.7,59.55,59.69,49000.0,37.6139,37.7087,37.6139,37.7023,49000.0
2006-10-31 12:25:00,59.7,59.7,59.58,59.62,41300.0,37.7087,37.7087,37.6329,37.6581,41300.0
2006-10-31 12:30:00,59.6,59.61,59.53,59.55,36500.0,37.6455,37.6518,37.6013,37.6139,36500.0
2006-10-31 12:35:00,59.55,59.55,59.39,59.44,67600.0,37.6139,37.6139,37.5129,37.5444,67600.0
2006-10-31 12:40:00,59.43,59.51,59.35,59.39,107100.0,37.5381,37.5887,37.4876,37.5129,107100.0
2006-10-31 12:45:00,59.4,59.48,59.33,59.41,131800.0,37.5192,37.5697,37.475,37.5255,131800.0
2006-10-31 12:50:00,59.4,59.52,59.39,59.45,54200.0,37.5192,37.595,37.5129,37.5508,54200.0
2006-10-31 12:55:00,59.44,59.44,59.32,59.32,71600.0,37.5444,37.5444,37.4686,37.4686,71600.0
2006-10-31 13:00:00,59.31,59.38,59.28,59.34,58900.0,37.4623,37.5065,37.4434,37.4813,58900.0
2006-10-31 13:05:00,59.34,59.4,59.32,59.36,23800.0,37.4813,37.5192,37.4686,37.4939,23800.0
2006-10-31 13:10:00,59.35,59.37,59.29,59.32,31500.0,37.4876,37.5002,37.4497,37.4686,31500.0
2006-10-31 13:15:00,59.34,59.38,59.29,59.29,33300.0,37.4813,37.5065,37.4497,37.4497,33300.0
2006-10-31 13:20:00,59.29,59.36,59.29,59.32,32500.0,37.4497,37.4939,37.4497,37.4686,32500.0
2006-10-31 13:25:00,59.31,59.44,59.31,59.41,35600.0,37.4623,37.5444,37.4623,37.5255,35600.0
2006-10-31 13:30:00,59.41,59.48,59.39,59.45,26600.0,37.5255,37.5697,37.5129,37.5508,26600.0
2006-10-31 13:35:00,59.44,59.48,59.4,59.43,20200.0,37.5444,37.5697,37.5192,37.5381,20200.0
2006-10-31 13:40:00,59.45,59.56,59.42,59.54,35900.0,37.5508,37.6202,37.5318,37.6076,35900.0
2006-10-31 13:45:00,59.51,59.57,59.5,59.55,22200.0,37.5887,37.6266,37.5823,37.6139,22200.0
2006-10-31 13:50:00,59.54,59.58,59.47,59.49,38400.0,37.6076,37.6329,37.5634,37.576,38400.0
2006-10-31 13:55:00,59.49,59.49,59.41,59.46,25000.0,37.576,37.576,37.5255,37.5571,25000.0
2006-10-31 14:00:00,59.46,59.47,59.38,59.41,31300.0,37.5571,37.5634,37.5065,37.5255,31300.0
2006-10-31 14:05:00,59.39,59.45,59.32,59.33,26900.0,37.5129,37.5508,37.4686,37.475,26900.0
2006-10-31 14:10:00,59.34,59.35,59.29,59.29,25500.0,37.4813,37.4876,37.4497,37.4497,25500.0
2006-10-31 14:15:00,59.29,59.3,59.21,59.24,80900.0,37.4497,37.456,37.3992,37.4181,80900.0
2006-10-31 14:20:00,59.22,59.28,59.19,59.2,79300.0,37.4055,37.4434,37.3865,37.3928,79300.0
2006-10-31 14:25:00,59.2,59.24,59.14,59.2,38300.0,37.3928,37.4181,37.3549,37.3928,38300.0
2006-10-31 14:30:00,59.19,59.2,59.11,59.18,88600.0,37.3865,37.3928,37.336,37.3802,88600.0
2006-10-31 14:35:00,59.19,59.21,59.1,59.14,62900.0,37.3865,37.3992,37.3297,37.3549,62900.0
2006-10-31 14:40:00,59.15,59.19,59.1,59.18,35200.0,37.3613,37.3865,37.3297,37.3802,35200.0
2006-10-31 14:45:00,59.18,59.23,59.11,59.22,37300.0,37.3802,37.4118,37.336,37.4055,37300.0
2006-10-31 14:50:00,59.22,59.31,59.17,59.29,33900.0,37.4055,37.4623,37.3739,37.4497,33900.0
2006-10-31 14:55:00,59.3,59.36,59.27,59.3,74700.0,37.456,37.4939,37.4371,37.456,74700.0
2006-10-31 15:00:00,59.29,59.36,59.25,59.32,41000.0,37.4497,37.4939,37.4244,37.4686,41000.0
2006-10-31 15:05:00,59.32,59.37,59.31,59.32,37000.0,37.4686,37.5002,37.4623,37.4686,37000.0
2006-10-31 15:10:00,59.31,59.32,59.19,59.25,69300.0,37.4623,37.4686,37.3865,37.4244,69300.0
2006-10-31 15:15:00,59.24,59.24,59.19,59.22,44200.0,37.4181,37.4181,37.3865,37.4055,44200.0
2006-10-31 15:20:00,59.23,59.27,59.19,59.24,52500.0,37.4118,37.4371,37.3865,37.4181,52500.0
2006-10-31 15:25:00,59.23,59.28,59.22,59.25,74600.0,37.4118,37.4434,37.4055,37.4244,74600.0
2006-10-31 15:30:00,59.25,59.32,59.23,59.25,63600.0,37.4244,37.4686,37.4118,37.4244,63600.0
2006-10-31 15:35:00,59.24,59.35,59.24,59.33,92800.0,37.4181,37.4876,37.4181,37.475,92800.0
2006-10-31 15:40:00,59.34,59.38,59.32,59.32,66800.0,37.4813,37.5065,37.4686,37.4686,66800.0
2006-10-31 15:45:00,59.32,59.34,59.22,59.23,67200.0,37.4686,37.4813,37.4055,37.4118,67200.0
2006-10-31 15:50:00,59.21,59.22,59.02,59.05,97300.0,37.3992,37.4055,37.2792,37.2981,97300.0
2006-10-31 15:55:00,59.05,59.19,58.95,59.14,253100.0,37.2981,37.3865,37.2349,37.3549,253100.0
2006-11-01 09:30:00,59.35,59.35,59.05,59.14,94500.0,37.4876,37.4876,37.2981,37.3549,94500.0
2006-11-01 09:35:00,59.13,59.25,59.05,59.15,54000.0,37.3486,37.4244,37.2981,37.3613,54000.0
2006-11-01 09:40:00,59.15,59.16,58.84,58.9,74800.0,37.3613,37.3676,37.1655,37.2034,74800.0
2006-11-01 09:45:00,58.9,58.96,58.81,58.82,70200.0,37.2034,37.2413,37.1465,37.1528,70200.0
2006-11-01 09:50:00,58.82,58.87,58.72,58.76,53700.0,37.1528,37.1844,37.0897,37.1149,53700.0
2006-11-01 09:55:00,58.76,58.82,58.67,58.71,44800.0,37.1149,37.1528,37.0581,37.0833,44800.0
2006-11-01 10:00:00,58.66,58.7,58.55,58.69,115300.0,37.0518,37.077,36.9823,37.0707,115300.0
2006-11-01 10:05:00,58.69,58.7,58.45,58.45,94300.0,37.0707,37.077,36.9191,36.9191,94300.0
2006-11-01 10:10:00,58.45,58.53,58.43,58.53,85200.0,36.9191,36.9696,36.9065,36.9696,85200.0
2006-11-01 10:15:00,58.52,58.52,58.44,58.45,99600.0,36.9633,36.9633,36.9128,36.9191,99600.0
2006-11-01 10:20:00,58.44,58.59,58.43,58.52,99600.0,36.9128,37.0075,36.9065,36.9633,99600.0
2006-11-01 10:25:00,58.52,58.55,58.44,58.55,52700.0,36.9633,36.9823,36.9128,36.9823,52700.0
2006-11-01 10:30:00,58.55,58.55,58.39,58.43,82100.0,36.9823,36.9823,36.8812,36.9065,82100.0
2006-11-01 10:35:00,58.44,58.45,58.25,58.25,94100.0,36.9128,36.9191,36.7928,36.7928,94100.0
2006-11-01 10:40:00,58.27,58.38,58.27,58.38,164800.0,36.8054,36.8749,36.8054,36.8749,164800.0
2006-11-01 10:45:00,58.36,58.55,58.35,58.52,77400.0,36.8623,36.9823,36.856,36.9633,77400.0
2006-11-01 10:50:00,58.52,58.6,58.5,58.57,150900.0,36.9633,37.0139,36.9507,36.9949,150900.0
2006-11-01 10:55:00,58.57,58.65,58.54,58.59,132200.0,36.9949,37.0454,36.976,37.0075,132200.0
2006-11-01 11:00:00,58.59,58.62,58.56,58.59,129900.0,37.0075,37.0265,36.9886,37.0075,129900.0
2006-11-01 11:05:00,58.59,58.63,58.58,58.6,249400.0,37.0075,37.0328,37.0012,37.0139,249400.0
2006-11-01 11:10:00,58.61,58.62,58.5,58.5,98800.0,37.0202,37.0265,36.9507,36.9507,98800.0
2006-11-01 11:15:00,58.5,58.58,58.43,58.57,143600.0,36.9507,37.0012,36.9065,36.9949,143600.0
2006-11-01 11:20:00,58.57,58.58,58.47,58.49,134800.0,36.9949,37.0012,36.9318,36.9444,134800.0
2006-11-01 11:25:00,58.49,58.51,58.44,58.48,62100.0,36.9444,36.957,36.9128,36.9381,62100.0
2006-11-01 11:30:00,58.48,58.56,58.47,58.52,43500.0,36.9381,36.9886,36.9318,36.9633,43500.0
2006-11-01 11:35:00,58.52,58.53,58.41,58.46,71200.0,36.9633,36.9696,36.8939,36.9254,71200.0
2006-11-01 11:40:00,58.46,58.47,58.28,58.34,84300.0,36.9254,36.9318,36.8117,36.8496,84300.0
2006-11-01 11:45:00,58.32,58.35,58.26,58.27,45500.0,36.837,36.856,36.7991,36.8054,45500.0
2006-11-01 11:50:00,58.28,58.32,58.2,58.26,39300.0,36.8117,36.837,36.7612,36.7991,39300.0
2006-11-01 11:55:00,58.27,58.3,58.24,58.27,20400.0,36.8054,36.8244,36.7865,36.8054,20400.0
2006-11-01 12:00:00,58.26,58.29,58.23,58.23,26100.0,36.7991,36.8181,36.7802,36.7802,26100.0
2006-11-01 12:05:00,58.24,58.3,58.21,58.26,45100.0,36.7865,36.8244,36.7675,36.7991,45100.0
2006-11-01 12:10:00,58.26,58.29,58.23,58.26,32500.0,36.7991,36.8181,36.7802,36.7991,32500.0
2006-11-01 12:15:00,58.26,58.26,58.2,58.22,66800.0,36.7991,36.7991,36.7612,36.7738,66800.0
2006-11-01 12:20:00,58.22,58.33,58.21,58.3,26700.0,36.7738,36.8433,36.7675,36.8244,26700.0
2006-11-01 12:25:00,58.3,58.32,58.22,58.31,69200.0,36.8244,36.837,36.7738,36.8307,69200.0
2006-11-01 12:30:00,58.32,58.41,58.28,58.31,60300.0,36.837,36.8939,36.8117,36.8307,60300.0
2006-11-01 12:35:00,58.31,58.43,58.3,58.41,45000.0,36.8307,36.9065,36.8244,36.8939,45000.0
2006-11-01 12:40:00,58.43,58.44,58.33,58.33,27200.0,36.9065,36.9128,36.8433,36.8433,27200.0
2006-11-01 12:45:00,58.33,58.4,58.27,58.28,39000.0,36.8433,36.8875,36.8054,36.8117,39000.0
2006-11-01 12:50:00,58.27,58.32,58.23,58.32,21500.0,36.8054,36.837,36.7802,36.837,21500.0
2006-11-01 12:55:00,58.32,58.35,58.31,58.34,11000.0,36.837,36.856,36.8307,36.8496,11000.0
2006-11-01 13:00:00,58.33,58.37,58.31,58.31,15200.0,36.8433,36.8686,36.8307,36.8307,15200.0
2006-11-01 13:05:00,58.3,58.36,58.3,58.36,27200.0,36.8244,36.8623,36.8244,36.8623,27200.0
2006-11-01 13:10:00,58.37,58.38,58.3,58.3,20500.0,36.8686,36.8749,36.8244,36.8244,20500.0
2006-11-01 13:15:00,58.3,58.32,58.25,58.3,26000.0,36.8244,36.837,36.7928,36.8244,26000.0
2006-11-01 13:20:00,58.29,58.29,58.22,58.24,16500.0,36.8181,36.8181,36.7738,36.7865,16500.0
2006-11-01 13:25:00,58.24,58.31,58.24,58.3,13700.0,36.7865,36.8307,36.7865,36.8244,13700.0
2006-11-01 13:30:00,58.29,58.33,58.29,58.33,19600.0,36.8181,36.8433,36.8181,36.8433,19600.0
2006-11-01 13:35:00,58.33,58.33,58.28,58.29,21100.0,36.8433,36.8433,36.8117,36.8181,21100.0
2006-11-01 13:40:00,58.3,58.32,58.29,58.29,17400.0,36.8244,36.837,36.8181,36.8181,17400.0
2006-11-01 13:45:00,58.29,58.3,58.21,58.23,30800.0,36.8181,36.8244,36.7675,36.7802,30800.0
2006-11-01 13:50:00,58.23,58.23,58.12,58.12,71300.0,36.7802,36.7802,36.7107,36.7107,71300.0
2006-11-01 13:55:00,58.12,58.12,58.05,58.09,45700.0,36.7107,36.7107,36.6665,36.6917,45700.0
2006-11-01 14:00:00,58.08,58.14,58.05,58.08,62600.0,36.6854,36.7233,36.6665,36.6854,62600.0
2006-11-01 14:05:00,58.08,58.1,58.05,58.08,28100.0,36.6854,36.698,36.6665,36.6854,28100.0
2006-11-01 14:10:00,58.09,58.09,57.99,57.99,311900.0,36.6917,36.6917,36.6286,36.6286,311900.0
2006-11-01 14:15:00,58.0,58.04,57.94,57.95,129500.0,36.6349,36.6601,36.597,36.6033,129500.0
2006-11-01 14:20:00,57.95,57.98,57.91,57.95,50100.0,36.6033,36.6222,36.578,36.6033,50100.0
2006-11-01 14:25:00,57.95,57.95,57.88,57.93,92000.0,36.6033,36.6033,36.5591,36.5907,92000.0
2006-11-01 14:30:00,57.92,57.99,57.92,57.99,207100.0,36.5844,36.6286,36.5844,36.6286,207100.0
2006-11-01 14:35:00,57.98,58.0,57.88,57.88,94400.0,36.6222,36.6349,36.5591,36.5591,94400.0
2006-11-01 14:40:00,57.88,57.89,57.82,57.83,102600.0,36.5591,36.5654,36.5212,36.5275,102600.0
2006-11-01 14:45:00,57.82,57.91,57.82,57.91,124900.0,36.5212,36.578,36.5212,36.578,124900.0
2006-11-01 14:50:00,57.91,58.02,57.87,57.96,106700.0,36.578,36.6475,36.5528,36.6096,106700.0
2006-11-01 14:55:00,57.97,57.97,57.91,57.95,62300.0,36.6159,36.6159,36.578,36.6033,62300.0
2006-11-01 15:00:00,57.93,57.96,57.84,57.85,71400.0,36.5907,36.6096,36.5338,36.5401,71400.0
2006-11-01 15:05:00,57.84,57.84,57.68,57.68,98800.0,36.5338,36.5338,36.4328,36.4328,98800.0
2006-11-01 15:10:00,57.68,57.85,57.68,57.75,89000.0,36.4328,36.5401,36.4328,36.477,89000.0
2006-11-01 15:15:00,57.73,57.78,57.7,57.75,65300.0,36.4643,36.4959,36.4454,36.477,65300.0
2006-11-01 15:20:00,57.75,57.76,57.7,57.74,52600.0,36.477,36.4833,36.4454,36.4707,52600.0
2006-11-01 15:25:00,57.75,57.75,57.67,57.69,134900.0,36.477,36.477,36.4264,36.4391,134900.0
2006-11-01 15:30:00,57.69,57.69,57.58,57.58,131300.0,36.4391,36.4391,36.3696,36.3696,131300.0
2006-11-01 15:35:00,57.58,57.65,57.55,57.58,128600.0,36.3696,36.4138,36.3506,36.3696,128600.0
2006-11-01 15:40:00,57.55,57.61,57.5,57.55,225200.0,36.3506,36.3885,36.3191,36.3506,225200.0
2006-11-01 15:45:00,57.54,57.71,57.54,57.7,140500.0,36.3443,36.4517,36.3443,36.4454,140500.0
2006-11-01 15:50:00,57.69,57.71,57.65,57.67,157500.0,36.4391,36.4517,36.4138,36.4264,157500.0
2006-11-01 15:55:00,57.67,57.76,57.63,57.75,231600.0,36.4264,36.4833,36.4012,36.477,231600.0
2006-11-02 09:30:00,56.1,56.49,56.05,56.39,446700.0,35.4348,35.6811,35.4032,35.6179,446700.0
2006-11-02 09:35:00,56.39,56.53,56.34,56.51,225300.0,35.6179,35.7064,35.5864,35.6937,225300.0
2006-11-02 09:40:00,56.51,56.53,56.19,56.24,255000.0,35.6937,35.7064,35.4916,35.5232,255000.0
2006-11-02 09:45:00,56.24,56.34,56.15,56.26,268500.0,35.5232,35.5864,35.4664,35.5358,268500.0
2006-11-02 09:50:00,56.26,56.37,56.23,56.37,313400.0,35.5358,35.6053,35.5169,35.6053,313400.0
2006-11-02 09:55:00,56.38,56.55,56.38,56.52,276300.0,35.6116,35.719,35.6116,35.7001,276300.0
2006-11-02 10:00:00,56.52,56.9,56.5,56.88,381800.0,35.7001,35.9401,35.6874,35.9275,381800.0
2006-11-02 10:05:00,56.88,56.97,56.81,56.87,236100.0,35.9275,35.9843,35.8832,35.9211,236100.0
2006-11-02 10:10:00,56.86,56.87,56.7,56.72,142100.0,35.9148,35.9211,35.8138,35.8264,142100.0
2006-11-02 10:15:00,56.72,56.73,56.57,56.6,166900.0,35.8264,35.8327,35.7316,35.7506,166900.0
2006-11-02 10:20:00,56.59,56.61,56.54,56.57,114100.0,35.7443,35.7569,35.7127,35.7316,114100.0
2006-11-02 10:25:00,56.58,56.73,56.57,56.73,153200.0,35.738,35.8327,35.7316,35.8327,153200.0
2006-11-02 10:30:00,56.72,56.78,56.7,56.71,174000.0,35.8264,35.8643,35.8138,35.8201,174000.0
2006-11-02 10:35:00,56.7,56.85,56.7,56.78,127700.0,35.8138,35.9085,35.8138,35.8643,127700.0
2006-11-02 10:40:00,56.78,56.81,56.7,56.77,215000.0,35.8643,35.8832,35.8138,35.858,215000.0
2006-11-02 10:45:00,56.77,56.81,56.73,56.78,103700.0,35.858,35.8832,35.8327,35.8643,103700.0
2006-11-02 10:50:00,56.77,56.85,56.74,56.74,157700.0,35.858,35.9085,35.839,35.839,157700.0
2006-11-02 10:55:00,56.75,56.84,56.7,56.84,122100.0,35.8453,35.9022,35.8138,35.9022,122100.0
2006-11-02 11:00:00,56.83,56.94,56.83,56.93,83500.0,35.8959,35.9653,35.8959,35.959,83500.0
2006-11-02 11:05:00,56.94,57.07,56.89,56.91,154300.0,35.9653,36.0475,35.9338,35.9464,154300.0
2006-11-02 11:10:00,56.91,56.91,56.84,56.85,77300.0,35.9464,35.9464,35.9022,35.9085,77300.0
2006-11-02 11:15:00,56.84,56.85,56.73,56.75,191700.0,35.9022,35.9085,35.8327,35.8453,191700.0
2006-11-02 11:20:00,56.76,56.98,56.75,56.98,133900.0,35.8517,35.9906,35.8453,35.9906,133900.0
2006-11-02 11:25:00,56.97,56.98,56.79,56.83,69900.0,35.9843,35.9906,35.8706,35.8959,69900.0
2006-11-02 11:30:00,56.83,56.86,56.8,56.86,46000.0,35.8959,35.9148,35.8769,35.9148,46000.0
2006-11-02 11:35:00,56.85,56.88,56.84,56.86,59700.0,35.9085,35.9275,35.9022,35.9148,59700.0
2006-11-02 11:40:00,56.85,56.88,56.84,56.85,70100.0,35.9085,35.9275,35.9022,35.9085,70100.0
2006-11-02 11:45:00,56.84,56.88,56.8,56.85,72500.0,35.9022,35.9275,35.8769,35.9085,72500.0
2006-11-02 11:50:00,56.86,56.88,56.85,56.86,47600.0,35.9148,35.9275,35.9085,35.9148,47600.0
2006-11-02 11:55:00,56.85,56.87,56.8,56.8,48400.0,35.9085,35.9211,35.8769,35.8769,48400.0
2006-11-02 12:00:00,56.8,56.85,56.7,56.74,89300.0,35.8769,35.9085,35.8138,35.839,89300.0
2006-11-02 12:05:00,56.73,56.85,56.73,56.84,66600.0,35.8327,35.9085,35.8327,35.9022,66600.0
2006-11-02 12:10:00,56.83,56.95,56.83,56.93,56900.0,35.8959,35.9717,35.8959,35.959,56900.0
2006-11-02 12:15:00,56.94,56.99,56.92,56.99,44800.0,35.9653,35.9969,35.9527,35.9969,44800.0
2006-11-02 12:20:00,56.97,57.0,56.88,56.88,55500.0,35.9843,36.0032,35.9275,35.9275,55500.0
2006-11-02 12:25:00,56.89,56.92,56.85,56.89,48700.0,35.9338,35.9527,35.9085,35.9338,48700.0
2006-11-02 12:30:00,56.89,56.94,56.87,56.87,34800.0,35.9338,35.9653,35.9211,35.9211,34800.0
2006-11-02 12:35:00,56.87,56.9,56.86,56.89,32500.0,35.9211,35.9401,35.9148,35.9338,32500.0
2006-11-02 12:40:00,56.89,56.89,56.81,56.81,50000.0,35.9338,35.9338,35.8832,35.8832,50000.0
2006-11-02 12:45:00,56.82,56.87,56.81,56.85,37100.0,35.8896,35.9211,35.8832,35.9085,37100.0
2006-11-02 12:50:00,56.85,56.88,56.84,56.88,30300.0,35.9085,35.9275,35.9022,35.9275,30300.0
2006-11-02 12:55:00,56.88,56.91,56.84,56.85,31300.0,35.9275,35.9464,35.9022,35.9085,31300.0
2006-11-02 13:00:00,56.86,56.91,56.85,56.86,32400.0,35.9148,35.9464,35.9085,35.9148,32400.0
2006-11-02 13:05:00,56.86,56.99,56.86,56.98,32200.0,35.9148,35.9969,35.9148,35.9906,32200.0
2006-11-02 13:10:00,56.98,57.0,56.93,56.96,32500.0,35.9906,36.0032,35.959,35.978,32500.0
2006-11-02 13:15:00,56.97,57.04,56.95,56.97,62500.0,35.9843,36.0285,35.9717,35.9843,62500.0
2006-11-02 13:20:00,56.97,57.01,56.95,57.0,31500.0,35.9843,36.0096,35.9717,36.0032,31500.0
2006-11-02 13:25:00,57.0,57.04,57.0,57.02,56800.0,36.0032,36.0285,36.0032,36.0159,56800.0
2006-11-02 13:30:00,57.02,57.06,57.01,57.06,45000.0,36.0159,36.0411,36.0096,36.0411,45000.0
2006-11-02 13:35:00,57.05,57.07,57.01,57.03,43400.0,36.0348,36.0475,36.0096,36.0222,43400.0
2006-11-02 13:40:00,57.02,57.09,57.0,57.07,46400.0,36.0159,36.0601,36.0032,36.0475,46400.0
2006-11-02 13:45:00,57.06,57.09,57.03,57.08,49400.0,36.0411,36.0601,36.0222,36.0538,49400.0
2006-11-02 13:50:00,57.09,57.17,57.09,57.11,74900.0,36.0601,36.1106,36.0601,36.0727,74900.0
2006-11-02 13:55:00,57.11,57.16,57.1,57.14,58200.0,36.0727,36.1043,36.0664,36.0917,58200.0
2006-11-02 14:00:00,57.14,57.14,57.05,57.07,41000.0,36.0917,36.0917,36.0348,36.0475,41000.0
2006-11-02 14:05:00,57.06,57.07,57.0,57.02,40100.0,36.0411,36.0475,36.0032,36.0159,40100.0
2006-11-02 14:10:00,57.02,57.04,57.01,57.04,44400.0,36.0159,36.0285,36.0096,36.0285,44400.0
2006-11-02 14:15:00,57.04,57.07,56.87,56.9,52800.0,36.0285,36.0475,35.9211,35.9401,52800.0
2006-11-02 14:20:00,56.9,56.92,56.81,56.85,51900.0,35.9401,35.9527,35.8832,35.9085,51900.0
2006-11-02 14:25:00,56.86,56.94,56.85,56.89,28300.0,35.9148,35.9653,35.9085,35.9338,28300.0
2006-11-02 14:30:00,56.89,56.97,56.89,56.96,29900.0,35.9338,35.9843,35.9338,35.978,29900.0
2006-11-02 14:35:00,56.96,56.98,56.87,56.88,67900.0,35.978,35.9906,35.9211,35.9275,67900.0
2006-11-02 14:40:00,56.9,56.95,56.89,56.94,26500.0,35.9401,35.9717,35.9338,35.9653,26500.0
2006-11-02 14:45:00,56.93,57.04,56.9,56.9,44600.0,35.959,36.0285,35.9401,35.9401,44600.0
2006-11-02 14:50:00,56.92,57.0,56.92,56.92,44500.0,35.9527,36.0032,35.9527,35.9527,44500.0
2006-11-02 14:55:00,56.93,56.97,56.91,56.92,44200.0,35.959,35.9843,35.9464,35.9527,44200.0
2006-11-02 15:00:00,56.91,57.0,56.9,56.97,49200.0,35.9464,36.0032,35.9401,35.9843,49200.0
2006-11-02 15:05:00,56.97,56.99,56.92,56.93,47800.0,35.9843,35.9969,35.9527,35.959,47800.0
2006-11-02 15:10:00,56.94,57.0,56.9,56.98,94100.0,35.9653,36.0032,35.9401,35.9906,94100.0
2006-11-02 15:15:00,56.99,57.0,56.94,56.96,81900.0,35.9969,36.0032,35.9653,35.978,81900.0
2006-11-02 15:20:00,56.96,56.99,56.94,56.97,52600.0,35.978,35.9969,35.9653,35.9843,52600.0
2006-11-02 15:25:00,56.97,56.98,56.87,56.9,71100.0,35.9843,35.9906,35.9211,35.9401,71100.0
2006-11-02 15:30:00,56.89,56.95,56.88,56.94,56300.0,35.9338,35.9717,35.9275,35.9653,56300.0
2006-11-02 15:35:00,56.95,56.98,56.91,56.92,53800.0,35.9717,35.9906,35.9464,35.9527,53800.0
2006-11-02 15:40:00,56.91,56.94,56.9,56.91,89800.0,35.9464,35.9653,35.9401,35.9464,89800.0
2006-11-02 15:45:00,56.92,56.92,56.9,56.91,56800.0,35.9527,35.9527,35.9401,35.9464,56800.0
2006-11-02 15:50:00,56.9,56.93,56.88,56.92,103100.0,35.9401,35.959,35.9275,35.9527,103100.0
2006-11-02 15:55:00,56.91,56.96,56.91,56.95,119800.0,35.9464,35.978,35.9464,35.9717,119800.0
2006-11-03 09:30:00,57.25,57.75,57.01,57.15,102700.0,36.1612,36.477,36.0096,36.098,102700.0
2006-11-03 09:35:00,57.15,57.17,57.01,57.14,54100.0,36.098,36.1106,36.0096,36.0917,54100.0
2006-11-03 09:40:00,57.12,57.22,57.04,57.18,58100.0,36.079,36.1422,36.0285,36.1169,58100.0
2006-11-03 09:45:00,57.16,57.16,56.92,56.93,91600.0,36.1043,36.1043,35.9527,35.959,91600.0
2006-11-03 09:50:00,56.94,56.94,56.81,56.84,81700.0,35.9653,35.9653,35.8832,35.9022,81700.0
2006-11-03 09:55:00,56.84,56.99,56.81,56.92,83700.0,35.9022,35.9969,35.8832,35.9527,83700.0
2006-11-03 10:00:00,56.92,57.15,56.92,57.12,49000.0,35.9527,36.098,35.9527,36.079,49000.0
2006-11-03 10:05:00,57.12,57.23,57.1,57.1,57900.0,36.079,36.1485,36.0664,36.0664,57900.0
2006-11-03 10:10:00,57.11,57.28,57.11,57.23,70300.0,36.0727,36.1801,36.0727,36.1485,70300.0
2006-11-03 10:15:00,57.23,57.26,57.11,57.11,59500.0,36.1485,36.1675,36.0727,36.0727,59500.0
2006-11-03 10:20:00,57.1,57.19,57.03,57.08,39300.0,36.0664,36.1233,36.0222,36.0538,39300.0
2006-11-03 10:25:00,57.1,57.11,56.85,56.9,55300.0,36.0664,36.0727,35.9085,35.9401,55300.0
2006-11-03 10:30:00,56.9,56.95,56.8,56.8,45100.0,35.9401,35.9717,35.8769,35.8769,45100.0
2006-11-03 10:35:00,56.8,56.83,56.73,56.83,69300.0,35.8769,35.8959,35.8327,35.8959,69300.0
2006-11-03 10:40:00,56.84,56.91,56.82,56.87,59500.0,35.9022,35.9464,35.8896,35.9211,59500.0
2006-11-03 10:45:00,56.88,56.89,56.7,56.7,60800.0,35.9275,35.9338,35.8138,35.8138,60800.0
2006-11-03 10:50:00,56.7,56.73,56.64,56.68,66600.0,35.8138,35.8327,35.7759,35.8011,66600.0
2006-11-03 10:55:00,56.68,56.87,56.68,56.86,50900.0,35.8011,35.9211,35.8011,35.9148,50900.0
2006-11-03 11:00:00,56.87,56.96,56.86,56.89,64600.0,35.9211,35.978,35.9148,35.9338,64600.0
2006-11-03 11:05:00,56.91,56.91,56.73,56.73,40700.0,35.9464,35.9464,35.8327,35.8327,40700.0
2006-11-03 11:10:00,56.73,56.78,56.7,56.73,37200.0,35.8327,35.8643,35.8138,35.8327,37200.0
2006-11-03 11:15:00,56.75,56.75,56.52,56.55,74400.0,35.8453,35.8453,35.7001,35.719,74400.0
2006-11-03 11:20:00,56.55,56.63,56.51,56.51,189300.0,35.719,35.7695,35.6937,35.6937,189300.0
2006-11-03 11:25:00,56.5,56.51,56.43,56.46,69400.0,35.6874,35.6937,35.6432,35.6622,69400.0
2006-11-03 11:30:00,56.46,56.53,56.43,56.51,36200.0,35.6622,35.7064,35.6432,35.6937,36200.0
2006-11-03 11:35:00,56.51,56.58,56.47,56.53,95400.0,35.6937,35.738,35.6685,35.7064,95400.0
2006-11-03 11:40:00,56.53,56.59,56.43,56.48,90800.0,35.7064,35.7443,35.6432,35.6748,90800.0
2006-11-03 11:45:00,56.47,56.5,56.29,56.3,62900.0,35.6685,35.6874,35.5548,35.5611,62900.0
2006-11-03 11:50:00,56.31,56.39,56.26,56.28,52000.0,35.5674,35.6179,35.5358,35.5485,52000.0
2006-11-03 11:55:00,56.28,56.42,56.25,56.39,51700.0,35.5485,35.6369,35.5295,35.6179,51700.0
2006-11-03 12:00:00,56.39,56.41,56.34,56.4,40200.0,35.6179,35.6306,35.5864,35.6243,40200.0
2006-11-03 12:05:00,56.41,56.44,56.35,56.38,22200.0,35.6306,35.6495,35.5927,35.6116,22200.0
2006-11-03 12:10:00,56.4,56.4,56.35,56.37,11300.0,35.6243,35.6243,35.5927,35.6053,11300.0
2006-11-03 12:15:00,56.37,56.39,56.3,56.32,61800.0,35.6053,35.6179,35.5611,35.5737,61800.0
2006-11-03 12:20:00,56.29,56.3,56.18,56.2,100300.0,35.5548,35.5611,35.4853,35.4979,100300.0
2006-11-03 12:25:00,56.22,56.25,56.16,56.21,56300.0,35.5106,35.5295,35.4727,35.5043,56300.0
2006-11-03 12:30:00,56.2,56.22,56.11,56.11,71300.0,35.4979,35.5106,35.4411,35.4411,71300.0
2006-11-03 12:35:00,56.11,56.16,56.11,56.14,167000.0,35.4411,35.4727,35.4411,35.46,167000.0
2006-11-03 12:40:00,56.13,56.18,56.05,56.13,145600.0,35.4537,35.4853,35.4032,35.4537,145600.0
2006-11-03 12:45:00,56.12,56.13,56.01,56.02,80300.0,35.4474,35.4537,35.3779,35.3842,80300.0
2006-11-03 12:50:00,56.01,56.02,55.85,55.87,132100.0,35.3779,35.3842,35.2769,35.2895,132100.0
2006-11-03 12:55:00,55.86,55.91,55.86,55.89,33500.0,35.2832,35.3148,35.2832,35.3021,33500.0
2006-11-03 13:00:00,55.9,55.9,55.74,55.78,65500.0,35.3084,35.3084,35.2074,35.2327,65500.0
2006-11-03 13:05:00,55.79,55.96,55.78,55.92,92700.0,35.239,35.3463,35.2327,35.3211,92700.0
2006-11-03 13:10:00,55.93,56.0,55.9,55.99,90600.0,35.3274,35.3716,35.3084,35.3653,90600.0
2006-11-03 13:15:00,55.99,56.03,55.94,56.03,87400.0,35.3653,35.3906,35.3337,35.3906,87400.0
2006-11-03 13:20:00,56.03,56.16,56.03,56.15,60200.0,35.3906,35.4727,35.3906,35.4664,60200.0
2006-11-03 13:25:00,56.15,56.23,56.15,56.21,51300.0,35.4664,35.5169,35.4664,35.5043,51300.0
2006-11-03 13:30:00,56.22,56.27,56.18,56.22,64600.0,35.5106,35.5422,35.4853,35.5106,64600.0
2006-11-03 13:35:00,56.22,56.28,56.22,56.26,42200.0,35.5106,35.5485,35.5106,35.5358,42200.0
2006-11-03 13:40:00,56.25,56.27,56.21,56.21,22800.0,35.5295,35.5422,35.5043,35.5043,22800.0
2006-11-03 13:45:00,56.19,56.2,56.15,56.18,26700.0,35.4916,35.4979,35.4664,35.4853,26700.0
2006-11-03 13:50:00,56.19,56.29,56.18,56.29,27800.0,35.4916,35.5548,35.4853,35.5548,27800.0
2006-11-03 13:55:00,56.29,56.37,56.29,56.31,20000.0,35.5548,35.6053,35.5548,35.5674,20000.0
2006-11-03 14:00:00,56.32,56.35,56.2,56.2,21700.0,35.5737,35.5927,35.4979,35.4979,21700.0
2006-11-03 14:05:00,56.2,56.24,56.17,56.22,38600.0,35.4979,35.5232,35.479,35.5106,38600.0
2006-11-03 14:10:00,56.22,56.23,56.18,56.21,54500.0,35.5106,35.5169,35.4853,35.5043,54500.0
2006-11-03 14:15:00,56.21,56.37,56.21,56.37,52400.0,35.5043,35.6053,35.5043,35.6053,52400.0
2006-11-03 14:20:00,56.37,56.4,56.3,56.4,48700.0,35.6053,35.6243,35.5611,35.6243,48700.0
2006-11-03 14:25:00,56.4,56.41,56.32,56.36,61900.0,35.6243,35.6306,35.5737,35.599,61900.0
2006-11-03 14:30:00,56.36,56.37,56.33,56.35,15600.0,35.599,35.6053,35.5801,35.5927,15600.0
2006-11-03 14:35:00,56.35,56.39,56.34,56.39,24100.0,35.5927,35.6179,35.5864,35.6179,24100.0
2006-11-03 14:40:00,56.39,56.47,56.39,56.45,43000.0,35.6179,35.6685,35.6179,35.6558,43000.0
2006-11-03 14:45:00,56.43,56.5,56.43,56.5,23900.0,35.6432,35.6874,35.6432,35.6874,23900.0
2006-11-03 14:50:00,56.5,56.52,56.43,56.51,47800.0,35.6874,35.7001,35.6432,35.6937,47800.0
2006-11-03 14:55:00,56.5,56.51,56.41,56.41,49500.0,35.6874,35.6937,35.6306,35.6306,49500.0
2006-11-03 15:00:00,56.4,56.4,56.35,56.37,21600.0,35.6243,35.6243,35.5927,35.6053,21600.0
2006-11-03 15:05:00,56.36,56.39,56.32,56.37,41900.0,35.599,35.6179,35.5737,35.6053,41900.0
2006-11-03 15:10:00,56.37,56.39,56.22,56.24,33300.0,35.6053,35.6179,35.5106,35.5232,33300.0
2006-11-03 15:15:00,56.23,56.24,56.18,56.23,43700.0,35.5169,35.5232,35.4853,35.5169,43700.0
2006-11-03 15:20:00,56.23,56.31,56.23,56.29,40600.0,35.5169,35.5674,35.5169,35.5548,40600.0
2006-11-03 15:25:00,56.29,56.29,56.19,56.2,43300.0,35.5548,35.5548,35.4916,35.4979,43300.0
2006-11-03 15:30:00,56.2,56.25,56.13,56.24,79900.0,35.4979,35.5295,35.4537,35.5232,79900.0
2006-11-03 15:35:00,56.25,56.25,56.14,56.18,91900.0,35.5295,35.5295,35.46,35.4853,91900.0
2006-11-03 15:40:00,56.17,56.18,56.04,56.06,102300.0,35.479,35.4853,35.3969,35.4095,102300.0
2006-11-03 15:45:00,56.07,56.1,55.98,55.98,135800.0,35.4158,35.4348,35.359,35.359,135800.0
2006-11-03 15:50:00,55.97,56.06,55.96,56.06,132500.0,35.3527,35.4095,35.3463,35.4095,132500.0
2006-11-03 15:55:00,56.06,56.07,56.03,56.06,104300.0,35.4095,35.4158,35.3906,35.4095,104300.0
2006-11-06 09:30:00,56.26,56.36,56.2,56.22,85300.0,35.5358,35.599,35.4979,35.5106,85300.0
2006-11-06 09:35:00,56.2,56.31,56.18,56.25,93400.0,35.4979,35.5674,35.4853,35.5295,93400.0
2006-11-06 09:40:00,56.3,56.39,56.26,56.39,68600.0,35.5611,35.6179,35.5358,35.6179,68600.0
2006-11-06 09:45:00,56.38,56.54,56.29,56.5,124200.0,35.6116,35.7127,35.5548,35.6874,124200.0
2006-11-06 09:50:00,56.5,56.6,56.49,56.6,46800.0,35.6874,35.7506,35.6811,35.7506,46800.0
2006-11-06 09:55:00,56.61,57.03,56.61,57.03,129600.0,35.7569,36.0222,35.7569,36.0222,129600.0
2006-11-06 10:00:00,57.03,57.1,56.95,57.04,134800.0,36.0222,36.0664,35.9717,36.0285,134800.0
2006-11-06 10:05:00,57.05,57.19,56.9,56.9,80400.0,36.0348,36.1233,35.9401,35.9401,80400.0
2006-11-06 10:10:00,56.9,57.07,56.85,56.98,105300.0,35.9401,36.0475,35.9085,35.9906,105300.0
2006-11-06 10:15:00,56.97,57.0,56.86,56.89,104700.0,35.9843,36.0032,35.9148,35.9338,104700.0
2006-11-06 10:20:00,56.89,56.9,56.7,56.73,55700.0,35.9338,35.9401,35.8138,35.8327,55700.0
2006-11-06 10:25:00,56.74,56.81,56.72,56.8,41500.0,35.839,35.8832,35.8264,35.8769,41500.0
2006-11-06 10:30:00,56.81,56.81,56.71,56.78,55700.0,35.8832,35.8832,35.8201,35.8643,55700.0
2006-11-06 10:35:00,56.8,56.88,56.77,56.83,42600.0,35.8769,35.9275,35.858,35.8959,42600.0
2006-11-06 10:40:00,56.83,56.83,56.73,56.75,31300.0,35.8959,35.8959,35.8327,35.8453,31300.0
2006-11-06 10:45:00,56.75,56.78,56.67,56.73,48200.0,35.8453,35.8643,35.7948,35.8327,48200.0
2006-11-06 10:50:00,56.73,56.81,56.66,56.7,64700.0,35.8327,35.8832,35.7885,35.8138,64700.0
2006-11-06 10:55:00,56.72,56.74,56.67,56.7,44900.0,35.8264,35.839,35.7948,35.8138,44900.0
2006-11-06 11:00:00,56.7,56.88,56.7,56.84,48400.0,35.8138,35.9275,35.8138,35.9022,48400.0
2006-11-06 11:05:00,56.84,56.88,56.8,56.83,63200.0,35.9022,35.9275,35.8769,35.8959,63200.0
2006-11-06 11:10:00,56.84,56.93,56.83,56.89,46300.0,35.9022,35.959,35.8959,35.9338,46300.0
2006-11-06 11:15:00,56.86,56.91,56.82,56.82,33000.0,35.9148,35.9464,35.8896,35.8896,33000.0
2006-11-06 11:20:00,56.84,56.84,56.75,56.76,34400.0,35.9022,35.9022,35.8453,35.8517,34400.0
2006-11-06 11:25:00,56.76,57.0,56.75,56.99,36200.0,35.8517,36.0032,35.8453,35.9969,36200.0
2006-11-06 11:30:00,56.97,56.97,56.88,56.91,26400.0,35.9843,35.9843,35.9275,35.9464,26400.0
2006-11-06 11:35:00,56.9,56.9,56.79,56.88,51300.0,35.9401,35.9401,35.8706,35.9275,51300.0
2006-11-06 11:40:00,56.86,56.94,56.85,56.9,34400.0,35.9148,35.9653,35.9085,35.9401,34400.0
2006-11-06 11:45:00,56.9,56.97,56.85,56.95,40100.0,35.9401,35.9843,35.9085,35.9717,40100.0
2006-11-06 11:50:00,56.95,56.96,56.86,56.89,18300.0,35.9717,35.978,35.9148,35.9338,18300.0
2006-11-06 11:55:00,56.88,56.96,56.87,56.95,27200.0,35.9275,35.978,35.9211,35.9717,27200.0
2006-11-06 12:00:00,56.95,57.02,56.91,56.99,15600.0,35.9717,36.0159,35.9464,35.9969,15600.0
2006-11-06 12:05:00,56.96,56.96,56.85,56.91,27100.0,35.978,35.978,35.9085,35.9464,27100.0
2006-11-06 12:10:00,56.91,56.97,56.87,56.95,33000.0,35.9464,35.9843,35.9211,35.9717,33000.0
2006-11-06 12:15:00,56.95,56.95,56.83,56.91,38600.0,35.9717,35.9717,35.8959,35.9464,38600.0
2006-11-06 12:20:00,56.92,56.92,56.85,56.88,32000.0,35.9527,35.9527,35.9085,35.9275,32000.0
2006-11-06 12:25:00,56.88,56.88,56.83,56.86,56000.0,35.9275,35.9275,35.8959,35.9148,56000.0
2006-11-06 12:30:00,56.85,56.86,56.8,56.83,32600.0,35.9085,35.9148,35.8769,35.8959,32600.0
2006-11-06 12:35:00,56.84,56.84,56.78,56.78,37100.0,35.9022,35.9022,35.8643,35.8643,37100.0
2006-11-06 12:40:00,56.77,56.88,56.77,56.88,34900.0,35.858,35.9275,35.858,35.9275,34900.0
2006-11-06 12:45:00,56.88,56.95,56.87,56.9,29800.0,35.9275,35.9717,35.9211,35.9401,29800.0
2006-11-06 12:50:00,56.91,56.95,56.89,56.92,51000.0,35.9464,35.9717,35.9338,35.9527,51000.0
2006-11-06 12:55:00,56.93,56.94,56.91,56.92,25700.0,35.959,35.9653,35.9464,35.9527,25700.0
2006-11-06 13:00:00,56.91,56.92,56.9,56.92,14300.0,35.9464,35.9527,35.9401,35.9527,14300.0
2006-11-06 13:05:00,56.92,56.94,56.91,56.91,26000.0,35.9527,35.9653,35.9464,35.9464,26000.0
2006-11-06 13:10:00,56.9,56.93,56.9,56.91,36700.0,35.9401,35.959,35.9401,35.9464,36700.0
2006-11-06 13:15:00,56.91,56.93,56.9,56.93,20900.0,35.9464,35.959,35.9401,35.959,20900.0
2006-11-06 13:20:00,56.92,56.92,56.88,56.89,35300.0,35.9527,35.9527,35.9275,35.9338,35300.0
2006-11-06 13:25:00,56.89,56.92,56.88,56.88,18700.0,35.9338,35.9527,35.9275,35.9275,18700.0
2006-11-06 13:30:00,56.89,56.92,56.88,56.9,23000.0,35.9338,35.9527,35.9275,35.9401,23000.0
2006-11-06 13:35:00,56.89,56.89,56.83,56.83,26300.0,35.9338,35.9338,35.8959,35.8959,26300.0
2006-11-06 13:40:00,56.83,56.84,56.74,56.84,85500.0,35.8959,35.9022,35.839,35.9022,85500.0
2006-11-06 13:45:00,56.83,56.86,56.8,56.85,15800.0,35.8959,35.9148,35.8769,35.9085,15800.0
2006-11-06 13:50:00,56.87,56.87,56.78,56.81,29700.0,35.9211,35.9211,35.8643,35.8832,29700.0
2006-11-06 13:55:00,56.81,56.82,56.8,56.8,8100.0,35.8832,35.8896,35.8769,35.8769,8100.0
2006-11-06 14:00:00,56.8,56.87,56.8,56.87,15900.0,35.8769,35.9211,35.8769,35.9211,15900.0
2006-11-06 14:05:00,56.85,56.86,56.83,56.84,20200.0,35.9085,35.9148,35.8959,35.9022,20200.0
2006-11-06 14:10:00,56.84,56.88,56.83,56.86,22800.0,35.9022,35.9275,35.8959,35.9148,22800.0
2006-11-06 14:15:00,56.88,56.92,56.88,56.9,20200.0,35.9275,35.9527,35.9275,35.9401,20200.0
2006-11-06 14:20:00,56.9,56.91,56.85,56.85,11400.0,35.9401,35.9464,35.9085,35.9085,11400.0
2006-11-06 14:25:00,56.86,56.88,56.85,56.87,10000.0,35.9148,35.9275,35.9085,35.9211,10000.0
2006-11-06 14:30:00,56.88,56.91,56.88,56.9,17500.0,35.9275,35.9464,35.9275,35.9401,17500.0
2006-11-06 14:35:00,56.9,56.95,56.86,56.86,44500.0,35.9401,35.9717,35.9148,35.9148,44500.0
2006-11-06 14:40:00,56.87,56.9,56.86,56.86,26500.0,35.9211,35.9401,35.9148,35.9148,26500.0
2006-11-06 14:45:00,56.86,56.88,56.85,56.86,19700.0,35.9148,35.9275,35.9085,35.9148,19700.0
2006-11-06 14:50:00,56.87,56.87,56.81,56.86,27000.0,35.9211,35.9211,35.8832,35.9148,27000.0
2006-11-06 14:55:00,56.86,56.89,56.85,56.86,23400.0,35.9148,35.9338,35.9085,35.9148,23400.0
2006-11-06 15:00:00,56.86,56.88,56.81,56.88,33900.0,35.9148,35.9275,35.8832,35.9275,33900.0
2006-11-06 15:05:00,56.88,57.03,56.88,57.02,89000.0,35.9275,36.0222,35.9275,36.0159,89000.0
2006-11-06 15:10:00,57.02,57.04,57.0,57.04,46600.0,36.0159,36.0285,36.0032,36.0285,46600.0
2006-11-06 15:15:00,57.04,57.1,57.03,57.06,50200.0,36.0285,36.0664,36.0222,36.0411,50200.0
2006-11-06 15:20:00,57.05,57.09,57.05,57.07,44900.0,36.0348,36.0601,36.0348,36.0475,44900.0
2006-11-06 15:25:00,57.08,57.11,57.07,57.1,66200.0,36.0538,36.0727,36.0475,36.0664,66200.0
2006-11-06 15:30:00,57.1,57.13,57.09,57.12,89600.0,36.0664,36.0854,36.0601,36.079,89600.0
2006-11-06 15:35:00,57.11,57.18,57.11,57.18,95500.0,36.0727,36.1169,36.0727,36.1169,95500.0
2006-11-06 15:40:00,57.18,57.25,57.18,57.25,75500.0,36.1169,36.1612,36.1169,36.1612,75500.0
2006-11-06 15:45:00,57.25,57.3,57.12,57.12,132200.0,36.1612,36.1927,36.079,36.079,132200.0
2006-11-06 15:50:00,57.12,57.15,57.1,57.14,110200.0,36.079,36.098,36.0664,36.0917,110200.0
2006-11-06 15:55:00,57.14,57.16,57.12,57.14,137600.0,36.0917,36.1043,36.079,36.0917,137600.0
2006-11-07 09:30:00,57.05,57.16,56.91,56.91,43300.0,36.0348,36.1043,35.9464,35.9464,43300.0
2006-11-07 09:35:00,56.9,56.96,56.74,56.96,41400.0,35.9401,35.978,35.839,35.978,41400.0
2006-11-07 09:40:00,56.96,56.96,56.79,56.84,51200.0,35.978,35.978,35.8706,35.9022,51200.0
2006-11-07 09:45:00,56.85,56.95,56.73,56.91,79800.0,35.9085,35.9717,35.8327,35.9464,79800.0
2006-11-07 09:50:00,56.9,56.98,56.82,56.85,69500.0,35.9401,35.9906,35.8896,35.9085,69500.0
2006-11-07 09:55:00,56.84,56.89,56.76,56.85,71300.0,35.9022,35.9338,35.8517,35.9085,71300.0
2006-11-07 10:00:00,56.85,57.04,56.81,56.93,83000.0,35.9085,36.0285,35.8832,35.959,83000.0
2006-11-07 10:05:00,56.92,57.14,56.9,57.14,82800.0,35.9527,36.0917,35.9401,36.0917,82800.0
2006-11-07 10:10:00,57.15,57.3,57.15,57.28,91000.0,36.098,36.1927,36.098,36.1801,91000.0
2006-11-07 10:15:00,57.27,57.64,57.27,57.63,89300.0,36.1738,36.4075,36.1738,36.4012,89300.0
2006-11-07 10:20:00,57.64,57.68,57.54,57.55,74200.0,36.4075,36.4328,36.3443,36.3506,74200.0
2006-11-07 10:25:00,57.56,57.58,57.4,57.44,34300.0,36.357,36.3696,36.2559,36.2812,34300.0
2006-11-07 10:30:00,57.45,57.62,57.45,57.51,57400.0,36.2875,36.3949,36.2875,36.3254,57400.0
2006-11-07 10:35:00,57.52,57.57,57.38,57.39,41700.0,36.3317,36.3633,36.2433,36.2496,41700.0
2006-11-07 10:40:00,57.38,57.51,57.35,57.5,47600.0,36.2433,36.3254,36.2243,36.3191,47600.0
2006-11-07 10:45:00,57.51,57.57,57.4,57.41,41400.0,36.3254,36.3633,36.2559,36.2622,41400.0
2006-11-07 10:50:00,57.41,57.42,57.25,57.26,47400.0,36.2622,36.2685,36.1612,36.1675,47400.0
2006-11-07 10:55:00,57.25,57.38,57.25,57.38,29100.0,36.1612,36.2433,36.1612,36.2433,29100.0
2006-11-07 11:00:00,57.38,57.41,57.34,57.38,27200.0,36.2433,36.2622,36.218,36.2433,27200.0
2006-11-07 11:05:00,57.38,57.48,57.35,57.46,21500.0,36.2433,36.3064,36.2243,36.2938,21500.0
2006-11-07 11:10:00,57.46,57.46,57.37,57.4,19500.0,36.2938,36.2938,36.237,36.2559,19500.0
2006-11-07 11:15:00,57.4,57.41,57.32,57.32,9500.0,36.2559,36.2622,36.2054,36.2054,9500.0
2006-11-07 11:20:00,57.33,57.4,57.3,57.4,21000.0,36.2117,36.2559,36.1927,36.2559,21000.0
2006-11-07 11:25:00,57.4,57.46,57.39,57.42,27800.0,36.2559,36.2938,36.2496,36.2685,27800.0
2006-11-07 11:30:00,57.41,57.43,57.36,57.42,18100.0,36.2622,36.2748,36.2306,36.2685,18100.0
2006-11-07 11:35:00,57.41,57.41,57.34,57.37,22300.0,36.2622,36.2622,36.218,36.237,22300.0
2006-11-07 11:40:00,57.37,57.37,57.3,57.33,31900.0,36.237,36.237,36.1927,36.2117,31900.0
2006-11-07 11:45:00,57.33,57.35,57.24,57.26,16700.0,36.2117,36.2243,36.1548,36.1675,16700.0
2006-11-07 11:50:00,57.25,57.29,57.23,57.28,20200.0,36.1612,36.1864,36.1485,36.1801,20200.0
2006-11-07 11:55:00,57.28,57.28,57.22,57.25,8500.0,36.1801,36.1801,36.1422,36.1612,8500.0
2006-11-07 12:00:00,57.25,57.38,57.24,57.37,27600.0,36.1612,36.2433,36.1548,36.237,27600.0
2006-11-07 12:05:00,57.37,57.37,57.26,57.29,20800.0,36.237,36.237,36.1675,36.1864,20800.0
2006-11-07 12:10:00,57.29,57.39,57.28,57.39,20100.0,36.1864,36.2496,36.1801,36.2496,20100.0
2006-11-07 12:15:00,57.4,57.47,57.36,57.37,31200.0,36.2559,36.3001,36.2306,36.237,31200.0
2006-11-07 12:20:00,57.37,57.37,57.32,57.33,18900.0,36.237,36.237,36.2054,36.2117,18900.0
2006-11-07 12:25:00,57.33,57.36,57.28,57.28,26100.0,36.2117,36.2306,36.1801,36.1801,26100.0
2006-11-07 12:30:00,57.27,57.36,57.27,57.35,15200.0,36.1738,36.2306,36.1738,36.2243,15200.0
2006-11-07 12:35:00,57.35,57.36,57.31,57.34,17500.0,36.2243,36.2306,36.1991,36.218,17500.0
2006-11-07 12:40:00,57.34,57.36,57.34,57.35,9100.0,36.218,36.2306,36.218,36.2243,9100.0
2006-11-07 12:45:00,57.35,57.35,57.3,57.31,10400.0,36.2243,36.2243,36.1927,36.1991,10400.0
2006-11-07 12:50:00,57.31,57.35,57.31,57.34,11000.0,36.1991,36.2243,36.1991,36.218,11000.0
2006-11-07 12:55:00,57.33,57.45,57.32,57.45,37000.0,36.2117,36.2875,36.2054,36.2875,37000.0
2006-11-07 13:00:00,57.44,57.47,57.37,57.38,17600.0,36.2812,36.3001,36.237,36.2433,17600.0
2006-11-07 13:05:00,57.37,57.41,57.34,57.34,18600.0,36.237,36.2622,36.218,36.218,18600.0
2006-11-07 13:10:00,57.35,57.46,57.32,57.46,33700.0,36.2243,36.2938,36.2054,36.2938,33700.0
2006-11-07 13:15:00,57.46,57.46,57.38,57.38,10600.0,36.2938,36.2938,36.2433,36.2433,10600.0
2006-11-07 13:20:00,57.37,57.37,57.33,57.33,12900.0,36.237,36.237,36.2117,36.2117,12900.0
2006-11-07 13:25:00,57.33,57.35,57.27,57.35,15500.0,36.2117,36.2243,36.1738,36.2243,15500.0
2006-11-07 13:30:00,57.35,57.46,57.35,57.46,18800.0,36.2243,36.2938,36.2243,36.2938,18800.0
2006-11-07 13:35:00,57.46,57.46,57.37,57.37,25200.0,36.2938,36.2938,36.237,36.237,25200.0
2006-11-07 13:40:00,57.38,57.46,57.38,57.41,38700.0,36.2433,36.2938,36.2433,36.2622,38700.0
2006-11-07 13:45:00,57.42,57.5,57.39,57.48,46000.0,36.2685,36.3191,36.2496,36.3064,46000.0
2006-11-07 13:50:00,57.5,57.5,57.47,57.47,18700.0,36.3191,36.3191,36.3001,36.3001,18700.0
2006-11-07 13:55:00,57.47,57.49,57.37,57.38,21900.0,36.3001,36.3127,36.237,36.2433,21900.0
2006-11-07 14:00:00,57.38,57.47,57.36,57.45,21600.0,36.2433,36.3001,36.2306,36.2875,21600.0
2006-11-07 14:05:00,57.45,57.45,57.37,57.41,15900.0,36.2875,36.2875,36.237,36.2622,15900.0
2006-11-07 14:10:00,57.41,57.43,57.36,57.4,22400.0,36.2622,36.2748,36.2306,36.2559,22400.0
2006-11-07 14:15:00,57.41,57.42,57.37,57.38,20300.0,36.2622,36.2685,36.237,36.2433,20300.0
2006-11-07 14:20:00,57.37,57.37,57.28,57.31,38500.0,36.237,36.237,36.1801,36.1991,38500.0
2006-11-07 14:25:00,57.31,57.32,57.23,57.28,43500.0,36.1991,36.2054,36.1485,36.1801,43500.0
2006-11-07 14:30:00,57.29,57.35,57.28,57.35,34600.0,36.1864,36.2243,36.1801,36.2243,34600.0
2006-11-07 14:35:00,57.35,57.42,57.35,57.39,17800.0,36.2243,36.2685,36.2243,36.2496,17800.0
2006-11-07 14:40:00,57.39,57.46,57.39,57.42,27700.0,36.2496,36.2938,36.2496,36.2685,27700.0
2006-11-07 14:45:00,57.41,57.45,57.41,57.44,17900.0,36.2622,36.2875,36.2622,36.2812,17900.0
2006-11-07 14:50:00,57.44,57.49,57.43,57.49,17800.0,36.2812,36.3127,36.2748,36.3127,17800.0
2006-11-07 14:55:00,57.48,57.5,57.46,57.47,23100.0,36.3064,36.3191,36.2938,36.3001,23100.0
2006-11-07 15:00:00,57.46,57.54,57.46,57.48,34100.0,36.2938,36.3443,36.2938,36.3064,34100.0
2006-11-07 15:05:00,57.48,57.48,57.37,57.39,37700.0,36.3064,36.3064,36.237,36.2496,37700.0
2006-11-07 15:10:00,57.39,57.4,57.31,57.31,25900.0,36.2496,36.2559,36.1991,36.1991,25900.0
2006-11-07 15:15:00,57.31,57.33,57.28,57.31,35000.0,36.1991,36.2117,36.1801,36.1991,35000.0
2006-11-07 15:20:00,57.31,57.34,57.21,57.29,33400.0,36.1991,36.218,36.1359,36.1864,33400.0
2006-11-07 15:25:00,57.3,57.33,57.23,57.23,24700.0,36.1927,36.2117,36.1485,36.1485,24700.0
2006-11-07 15:30:00,57.23,57.37,57.22,57.37,26700.0,36.1485,36.237,36.1422,36.237,26700.0
2006-11-07 15:35:00,57.37,57.37,57.24,57.25,33600.0,36.237,36.237,36.1548,36.1612,33600.0
2006-11-07 15:40:00,57.26,57.33,57.24,57.31,28600.0,36.1675,36.2117,36.1548,36.1991,28600.0
2006-11-07 15:45:00,57.31,57.31,57.15,57.17,83800.0,36.1991,36.1991,36.098,36.1106,83800.0
2006-11-07 15:50:00,57.17,57.26,57.17,57.25,43700.0,36.1106,36.1675,36.1106,36.1612,43700.0
2006-11-07 15:55:00,57.26,57.32,57.25,57.31,61200.0,36.1675,36.2054,36.1612,36.1991,61200.0
2006-11-08 09:30:00,57.15,57.17,56.91,57.08,99900.0,36.098,36.1106,35.9464,36.0538,99900.0
2006-11-08 09:35:00,57.1,57.16,57.06,57.16,92300.0,36.0664,36.1043,36.0411,36.1043,92300.0
2006-11-08 09:40:00,57.15,57.4,57.11,57.38,64600.0,36.098,36.2559,36.0727,36.2433,64600.0
2006-11-08 09:45:00,57.38,57.58,57.34,57.41,82500.0,36.2433,36.3696,36.218,36.2622,82500.0
2006-11-08 09:50:00,57.42,57.65,57.38,57.62,85400.0,36.2685,36.4138,36.2433,36.3949,85400.0
2006-11-08 09:55:00,57.62,57.66,57.55,57.62,44800.0,36.3949,36.4201,36.3506,36.3949,44800.0
2006-11-08 10:00:00,57.62,57.64,57.51,57.53,43000.0,36.3949,36.4075,36.3254,36.338,43000.0
2006-11-08 10:05:00,57.55,57.62,57.55,57.59,20200.0,36.3506,36.3949,36.3506,36.3759,20200.0
2006-11-08 10:10:00,57.58,57.62,57.57,57.57,70000.0,36.3696,36.3949,36.3633,36.3633,70000.0
2006-11-08 10:15:00,57.57,57.6,57.5,57.54,52400.0,36.3633,36.3822,36.3191,36.3443,52400.0
2006-11-08 10:20:00,57.53,57.55,57.37,57.4,227000.0,36.338,36.3506,36.237,36.2559,227000.0
2006-11-08 10:25:00,57.39,57.47,57.32,57.42,67300.0,36.2496,36.3001,36.2054,36.2685,67300.0
2006-11-08 10:30:00,57.43,57.46,57.38,57.43,99300.0,36.2748,36.2938,36.2433,36.2748,99300.0
2006-11-08 10:35:00,57.45,57.58,57.44,57.57,50200.0,36.2875,36.3696,36.2812,36.3633,50200.0
2006-11-08 10:40:00,57.56,57.57,57.44,57.54,80800.0,36.357,36.3633,36.2812,36.3443,80800.0
2006-11-08 10:45:00,57.54,57.67,57.49,57.61,70100.0,36.3443,36.4264,36.3127,36.3885,70100.0
2006-11-08 10:50:00,57.58,57.63,57.56,57.57,30900.0,36.3696,36.4012,36.357,36.3633,30900.0
2006-11-08 10:55:00,57.56,57.64,57.56,57.58,24500.0,36.357,36.4075,36.357,36.3696,24500.0
2006-11-08 11:00:00,57.58,57.65,57.58,57.65,25600.0,36.3696,36.4138,36.3696,36.4138,25600.0
2006-11-08 11:05:00,57.63,57.64,57.44,57.54,57000.0,36.4012,36.4075,36.2812,36.3443,57000.0
2006-11-08 11:10:00,57.56,57.63,57.51,57.51,20300.0,36.357,36.4012,36.3254,36.3254,20300.0
2006-11-08 11:15:00,57.52,57.54,57.46,57.46,12200.0,36.3317,36.3443,36.2938,36.2938,12200.0
2006-11-08 11:20:00,57.47,57.56,57.46,57.54,48100.0,36.3001,36.357,36.2938,36.3443,48100.0
2006-11-08 11:25:00,57.53,57.53,57.47,57.47,20200.0,36.338,36.338,36.3001,36.3001,20200.0
2006-11-08 11:30:00,57.48,57.49,57.42,57.45,33100.0,36.3064,36.3127,36.2685,36.2875,33100.0
2006-11-08 11:35:00,57.45,57.5,57.44,57.5,30200.0,36.2875,36.3191,36.2812,36.3191,30200.0
2006-11-08 11:40:00,57.5,57.6,57.49,57.6,53300.0,36.3191,36.3822,36.3127,36.3822,53300.0
2006-11-08 11:45:00,57.59,57.62,57.53,57.58,40800.0,36.3759,36.3949,36.338,36.3696,40800.0
2006-11-08 11:50:00,57.57,57.63,57.5,57.5,47900.0,36.3633,36.4012,36.3191,36.3191,47900.0
2006-11-08 11:55:00,57.5,57.55,57.47,57.49,40600.0,36.3191,36.3506,36.3001,36.3127,40600.0
2006-11-08 12:00:00,57.49,57.57,57.49,57.55,19900.0,36.3127,36.3633,36.3127,36.3506,19900.0
2006-11-08 12:05:00,57.55,57.73,57.55,57.72,23300.0,36.3506,36.4643,36.3506,36.458,23300.0
2006-11-08 12:10:00,57.72,57.77,57.7,57.71,28300.0,36.458,36.4896,36.4454,36.4517,28300.0
2006-11-08 12:15:00,57.71,57.71,57.61,57.65,33700.0,36.4517,36.4517,36.3885,36.4138,33700.0
2006-11-08 12:20:00,57.65,57.65,57.55,57.55,13800.0,36.4138,36.4138,36.3506,36.3506,13800.0
2006-11-08 12:25:00,57.55,57.59,57.48,57.48,15800.0,36.3506,36.3759,36.3064,36.3064,15800.0
2006-11-08 12:30:00,57.49,57.61,57.49,57.58,41000.0,36.3127,36.3885,36.3127,36.3696,41000.0
2006-11-08 12:35:00,57.57,57.63,57.55,57.55,10900.0,36.3633,36.4012,36.3506,36.3506,10900.0
2006-11-08 12:40:00,57.55,57.57,57.52,57.55,26600.0,36.3506,36.3633,36.3317,36.3506,26600.0
2006-11-08 12:45:00,57.54,57.63,57.53,57.63,13600.0,36.3443,36.4012,36.338,36.4012,13600.0
2006-11-08 12:50:00,57.64,57.76,57.58,57.76,38800.0,36.4075,36.4833,36.3696,36.4833,38800.0
2006-11-08 12:55:00,57.77,57.78,57.66,57.75,46300.0,36.4896,36.4959,36.4201,36.477,46300.0
2006-11-08 13:00:00,57.71,57.74,57.67,57.73,28300.0,36.4517,36.4707,36.4264,36.4643,28300.0
2006-11-08 13:05:00,57.73,57.73,57.61,57.64,18200.0,36.4643,36.4643,36.3885,36.4075,18200.0
2006-11-08 13:10:00,57.64,57.66,57.53,57.53,28100.0,36.4075,36.4201,36.338,36.338,28100.0
2006-11-08 13:15:00,57.53,57.59,57.46,57.54,32300.0,36.338,36.3759,36.2938,36.3443,32300.0
2006-11-08 13:20:00,57.54,57.54,57.46,57.46,34000.0,36.3443,36.3443,36.2938,36.2938,34000.0
2006-11-08 13:25:00,57.47,57.48,57.37,57.46,23300.0,36.3001,36.3064,36.237,36.2938,23300.0
2006-11-08 13:30:00,57.47,57.58,57.47,57.55,15400.0,36.3001,36.3696,36.3001,36.3506,15400.0
2006-11-08 13:35:00,57.55,57.57,57.53,57.53,14300.0,36.3506,36.3633,36.338,36.338,14300.0
2006-11-08 13:40:00,57.53,57.55,57.46,57.48,23800.0,36.338,36.3506,36.2938,36.3064,23800.0
2006-11-08 13:45:00,57.47,57.66,57.45,57.65,18400.0,36.3001,36.4201,36.2875,36.4138,18400.0
2006-11-08 13:50:00,57.63,57.68,57.6,57.65,18800.0,36.4012,36.4328,36.3822,36.4138,18800.0
2006-11-08 13:55:00,57.64,57.68,57.58,57.61,21100.0,36.4075,36.4328,36.3696,36.3885,21100.0
2006-11-08 14:00:00,57.61,57.69,57.6,57.62,22300.0,36.3885,36.4391,36.3822,36.3949,22300.0
2006-11-08 14:05:00,57.62,57.75,57.59,57.75,17100.0,36.3949,36.477,36.3759,36.477,17100.0
2006-11-08 14:10:00,57.75,57.86,57.75,57.86,27500.0,36.477,36.5465,36.477,36.5465,27500.0
2006-11-08 14:15:00,57.87,57.89,57.85,57.89,18000.0,36.5528,36.5654,36.5401,36.5654,18000.0
2006-11-08 14:20:00,57.88,57.94,57.86,57.86,35100.0,36.5591,36.597,36.5465,36.5465,35100.0
2006-11-08 14:25:00,57.86,57.9,57.81,57.88,34300.0,36.5465,36.5717,36.5149,36.5591,34300.0
2006-11-08 14:30:00,57.88,57.99,57.85,57.96,38400.0,36.5591,36.6286,36.5401,36.6096,38400.0
2006-11-08 14:35:00,57.98,58.0,57.8,57.8,56100.0,36.6222,36.6349,36.5086,36.5086,56100.0
2006-11-08 14:40:00,57.8,57.85,57.76,57.83,12100.0,36.5086,36.5401,36.4833,36.5275,12100.0
2006-11-08 14:45:00,57.83,57.99,57.73,57.76,16100.0,36.5275,36.6286,36.4643,36.4833,16100.0
2006-11-08 14:50:00,57.76,57.83,57.76,57.77,19900.0,36.4833,36.5275,36.4833,36.4896,19900.0
2006-11-08 14:55:00,57.78,57.78,57.72,57.74,11700.0,36.4959,36.4959,36.458,36.4707,11700.0
2006-11-08 15:00:00,57.73,57.76,57.71,57.76,23100.0,36.4643,36.4833,36.4517,36.4833,23100.0
2006-11-08 15:05:00,57.75,57.76,57.7,57.72,21400.0,36.477,36.4833,36.4454,36.458,21400.0
2006-11-08 15:10:00,57.72,57.75,57.69,57.75,24100.0,36.458,36.477,36.4391,36.477,24100.0
2006-11-08 15:15:00,57.74,57.78,57.68,57.7,101300.0,36.4707,36.4959,36.4328,36.4454,101300.0
2006-11-08 15:20:00,57.71,57.77,57.66,57.7,27200.0,36.4517,36.4896,36.4201,36.4454,27200.0
2006-11-08 15:25:00,57.71,57.76,57.67,57.73,30800.0,36.4517,36.4833,36.4264,36.4643,30800.0
2006-11-08 15:30:00,57.73,57.73,57.68,57.68,24700.0,36.4643,36.4643,36.4328,36.4328,24700.0
2006-11-08 15:35:00,57.69,57.7,57.57,57.58,41200.0,36.4391,36.4454,36.3633,36.3696,41200.0
2006-11-08 15:40:00,57.59,57.61,57.56,57.6,38500.0,36.3759,36.3885,36.357,36.3822,38500.0
2006-11-08 15:45:00,57.59,57.68,57.59,57.64,39900.0,36.3759,36.4328,36.3759,36.4075,39900.0
2006-11-08 15:50:00,57.64,57.72,57.64,57.71,69500.0,36.4075,36.458,36.4075,36.4517,69500.0
2006-11-08 15:55:00,57.72,57.74,57.63,57.63,78400.0,36.458,36.4707,36.4012,36.4012,78400.0
2006-11-09 09:30:00,57.56,57.62,57.28,57.34,81300.0,36.357,36.3949,36.1801,36.218,81300.0
2006-11-09 09:35:00,57.34,57.36,57.17,57.26,65500.0,36.218,36.2306,36.1106,36.1675,65500.0
2006-11-09 09:40:00,57.25,57.27,57.04,57.21,59000.0,36.1612,36.1738,36.0285,36.1359,59000.0
2006-11-09 09:45:00,57.21,57.33,57.17,57.2,102400.0,36.1359,36.2117,36.1106,36.1296,102400.0
2006-11-09 09:50:00,57.19,57.19,57.05,57.12,92000.0,36.1233,36.1233,36.0348,36.079,92000.0
2006-11-09 09:55:00,57.13,57.15,57.06,57.06,86600.0,36.0854,36.098,36.0411,36.0411,86600.0
2006-11-09 10:00:00,57.06,57.07,56.88,56.9,183000.0,36.0411,36.0475,35.9275,35.9401,183000.0
2006-11-09 10:05:00,56.9,57.02,56.87,57.01,129400.0,35.9401,36.0159,35.9211,36.0096,129400.0
2006-11-09 10:10:00,57.0,57.0,56.85,56.92,146500.0,36.0032,36.0032,35.9085,35.9527,146500.0
2006-11-09 10:15:00,56.92,57.0,56.87,56.88,85000.0,35.9527,36.0032,35.9211,35.9275,85000.0
2006-11-09 10:20:00,56.89,56.96,56.87,56.93,80500.0,35.9338,35.978,35.9211,35.959,80500.0
2006-11-09 10:25:00,56.94,56.98,56.9,56.97,59200.0,35.9653,35.9906,35.9401,35.9843,59200.0
2006-11-09 10:30:00,56.97,57.01,56.92,56.99,72900.0,35.9843,36.0096,35.9527,35.9969,72900.0
2006-11-09 10:35:00,56.98,57.04,56.94,57.02,83400.0,35.9906,36.0285,35.9653,36.0159,83400.0
2006-11-09 10:40:00,57.04,57.06,57.0,57.03,76700.0,36.0285,36.0411,36.0032,36.0222,76700.0
2006-11-09 10:45:00,57.03,57.05,56.95,57.01,79000.0,36.0222,36.0348,35.9717,36.0096,79000.0
2006-11-09 10:50:00,57.0,57.01,56.96,56.99,44500.0,36.0032,36.0096,35.978,35.9969,44500.0
2006-11-09 10:55:00,57.0,57.05,56.98,57.03,43000.0,36.0032,36.0348,35.9906,36.0222,43000.0
2006-11-09 11:00:00,57.04,57.06,57.0,57.03,30300.0,36.0285,36.0411,36.0032,36.0222,30300.0
2006-11-09 11:05:00,57.04,57.2,57.03,57.16,63500.0,36.0285,36.1296,36.0222,36.1043,63500.0
2006-11-09 11:10:00,57.17,57.21,57.1,57.16,45400.0,36.1106,36.1359,36.0664,36.1043,45400.0
2006-11-09 11:15:00,57.15,57.15,57.1,57.11,37600.0,36.098,36.098,36.0664,36.0727,37600.0
2006-11-09 11:20:00,57.11,57.18,57.1,57.15,41500.0,36.0727,36.1169,36.0664,36.098,41500.0
2006-11-09 11:25:00,57.15,57.19,57.1,57.11,41900.0,36.098,36.1233,36.0664,36.0727,41900.0
2006-11-09 11:30:00,57.13,57.26,57.1,57.19,125800.0,36.0854,36.1675,36.0664,36.1233,125800.0
2006-11-09 11:35:00,57.18,57.25,57.11,57.25,36300.0,36.1169,36.1612,36.0727,36.1612,36300.0
2006-11-09 11:40:00,57.25,57.26,57.18,57.23,69600.0,36.1612,36.1675,36.1169,36.1485,69600.0
2006-11-09 11:45:00,57.23,57.28,57.23,57.25,69800.0,36.1485,36.1801,36.1485,36.1612,69800.0
2006-11-09 11:50:00,57.25,57.31,57.24,57.25,29600.0,36.1612,36.1991,36.1548,36.1612,29600.0
2006-11-09 11:55:00,57.25,57.35,57.24,57.35,24600.0,36.1612,36.2243,36.1548,36.2243,24600.0
2006-11-09 12:00:00,57.34,57.38,57.28,57.28,61800.0,36.218,36.2433,36.1801,36.1801,61800.0
2006-11-09 12:05:00,57.28,57.37,57.24,57.36,46200.0,36.1801,36.237,36.1548,36.2306,46200.0
2006-11-09 12:10:00,57.36,57.41,57.35,57.41,58800.0,36.2306,36.2622,36.2243,36.2622,58800.0
2006-11-09 12:15:00,57.42,57.45,57.39,57.43,46900.0,36.2685,36.2875,36.2496,36.2748,46900.0
2006-11-09 12:20:00,57.43,57.52,57.43,57.51,54100.0,36.2748,36.3317,36.2748,36.3254,54100.0
2006-11-09 12:25:00,57.51,57.52,57.44,57.51,18200.0,36.3254,36.3317,36.2812,36.3254,18200.0
2006-11-09 12:30:00,57.52,57.52,57.4,57.4,23900.0,36.3317,36.3317,36.2559,36.2559,23900.0
2006-11-09 12:35:00,57.39,57.39,57.28,57.3,32100.0,36.2496,36.2496,36.1801,36.1927,32100.0
2006-11-09 12:40:00,57.29,57.31,57.27,57.27,12800.0,36.1864,36.1991,36.1738,36.1738,12800.0
2006-11-09 12:45:00,57.27,57.32,57.24,57.28,16600.0,36.1738,36.2054,36.1548,36.1801,16600.0
2006-11-09 12:50:00,57.27,57.27,57.14,57.14,28000.0,36.1738,36.1738,36.0917,36.0917,28000.0
2006-11-09 12:55:00,57.15,57.19,57.15,57.18,22200.0,36.098,36.1233,36.098,36.1169,22200.0
2006-11-09 13:00:00,57.17,57.18,57.03,57.15,35400.0,36.1106,36.1169,36.0222,36.098,35400.0
2006-11-09 13:05:00,57.14,57.15,57.01,57.01,31700.0,36.0917,36.098,36.0096,36.0096,31700.0
2006-11-09 13:10:00,57.01,57.03,56.99,57.01,38300.0,36.0096,36.0222,35.9969,36.0096,38300.0
2006-11-09 13:15:00,57.01,57.03,56.97,57.02,48500.0,36.0096,36.0222,35.9843,36.0159,48500.0
2006-11-09 13:20:00,57.03,57.1,57.02,57.09,54200.0,36.0222,36.0664,36.0159,36.0601,54200.0
2006-11-09 13:25:00,57.1,57.1,56.93,56.95,40600.0,36.0664,36.0664,35.959,35.9717,40600.0
2006-11-09 13:30:00,56.96,57.0,56.95,56.98,30100.0,35.978,36.0032,35.9717,35.9906,30100.0
2006-11-09 13:35:00,56.98,57.06,56.94,57.05,20800.0,35.9906,36.0411,35.9653,36.0348,20800.0
2006-11-09 13:40:00,57.05,57.06,57.0,57.01,20500.0,36.0348,36.0411,36.0032,36.0096,20500.0
2006-11-09 13:45:00,57.0,57.01,56.92,56.95,26700.0,36.0032,36.0096,35.9527,35.9717,26700.0
2006-11-09 13:50:00,56.96,57.0,56.93,56.96,32200.0,35.978,36.0032,35.959,35.978,32200.0
2006-11-09 13:55:00,56.95,57.02,56.93,56.94,15000.0,35.9717,36.0159,35.959,35.9653,15000.0
2006-11-09 14:00:00,56.93,57.0,56.9,57.0,19000.0,35.959,36.0032,35.9401,36.0032,19000.0
2006-11-09 14:05:00,57.01,57.02,56.9,56.9,32200.0,36.0096,36.0159,35.9401,35.9401,32200.0
2006-11-09 14:10:00,56.91,56.97,56.86,56.88,48200.0,35.9464,35.9843,35.9148,35.9275,48200.0
2006-11-09 14:15:00,56.89,56.89,56.75,56.75,71100.0,35.9338,35.9338,35.8453,35.8453,71100.0
2006-11-09 14:20:00,56.75,56.82,56.73,56.73,105700.0,35.8453,35.8896,35.8327,35.8327,105700.0
2006-11-09 14:25:00,56.75,56.77,56.73,56.75,71300.0,35.8453,35.858,35.8327,35.8453,71300.0
2006-11-09 14:30:00,56.76,56.78,56.74,56.76,25100.0,35.8517,35.8643,35.839,35.8517,25100.0
2006-11-09 14:35:00,56.76,56.78,56.74,56.75,30300.0,35.8517,35.8643,35.839,35.8453,30300.0
2006-11-09 14:40:00,56.75,56.76,56.72,56.73,126900.0,35.8453,35.8517,35.8264,35.8327,126900.0
2006-11-09 14:45:00,56.72,56.75,56.72,56.74,41800.0,35.8264,35.8453,35.8264,35.839,41800.0
2006-11-09 14:50:00,56.74,56.77,56.74,56.77,53400.0,35.839,35.858,35.839,35.858,53400.0
2006-11-09 14:55:00,56.76,56.77,56.74,56.75,44100.0,35.8517,35.858,35.839,35.8453,44100.0
2006-11-09 15:00:00,56.75,56.75,56.6,56.63,58300.0,35.8453,35.8453,35.7506,35.7695,58300.0
2006-11-09 15:05:00,56.63,56.63,56.47,56.51,109700.0,35.7695,35.7695,35.6685,35.6937,109700.0
2006-11-09 15:10:00,56.51,56.62,56.51,56.56,71200.0,35.6937,35.7632,35.6937,35.7253,71200.0
2006-11-09 15:15:00,56.54,56.55,56.49,56.55,40200.0,35.7127,35.719,35.6811,35.719,40200.0
2006-11-09 15:20:00,56.55,56.67,56.54,56.67,57000.0,35.719,35.7948,35.7127,35.7948,57000.0
2006-11-09 15:25:00,56.66,56.67,56.58,56.62,52000.0,35.7885,35.7948,35.738,35.7632,52000.0
2006-11-09 15:30:00,56.63,56.69,56.58,56.62,74400.0,35.7695,35.8074,35.738,35.7632,74400.0
2006-11-09 15:35:00,56.62,56.62,56.5,56.53,95600.0,35.7632,35.7632,35.6874,35.7064,95600.0
2006-11-09 15:40:00,56.54,56.62,56.52,56.53,98200.0,35.7127,35.7632,35.7001,35.7064,98200.0
2006-11-09 15:45:00,56.54,56.55,56.5,56.55,49500.0,35.7127,35.719,35.6874,35.719,49500.0
2006-11-09 15:50:00,56.55,56.6,56.53,56.59,81600.0,35.719,35.7506,35.7064,35.7443,81600.0
2006-11-09 15:55:00,56.59,56.64,56.55,56.57,121600.0,35.7443,35.7759,35.719,35.7316,121600.0
2006-11-10 09:30:00,56.7,57.09,56.7,57.05,79300.0,35.8138,36.0601,35.8138,36.0348,79300.0
2006-11-10 09:35:00,57.0,57.02,56.67,56.68,63100.0,36.0032,36.0159,35.7948,35.8011,63100.0
2006-11-10 09:40:00,56.7,56.7,56.45,56.6,107100.0,35.8138,35.8138,35.6558,35.7506,107100.0
2006-11-10 09:45:00,56.6,56.68,56.55,56.63,33300.0,35.7506,35.8011,35.719,35.7695,33300.0
2006-11-10 09:50:00,56.63,56.73,56.61,56.67,70100.0,35.7695,35.8327,35.7569,35.7948,70100.0
2006-11-10 09:55:00,56.65,56.74,56.63,56.69,23400.0,35.7822,35.839,35.7695,35.8074,23400.0
2006-11-10 10:00:00,56.69,56.92,56.69,56.92,90600.0,35.8074,35.9527,35.8074,35.9527,90600.0
2006-11-10 10:05:00,56.92,56.92,56.73,56.73,101600.0,35.9527,35.9527,35.8327,35.8327,101600.0
2006-11-10 10:10:00,56.75,56.83,56.67,56.69,65800.0,35.8453,35.8959,35.7948,35.8074,65800.0
2006-11-10 10:15:00,56.7,56.77,56.67,56.68,85600.0,35.8138,35.858,35.7948,35.8011,85600.0
2006-11-10 10:20:00,56.69,56.72,56.61,56.68,61100.0,35.8074,35.8264,35.7569,35.8011,61100.0
2006-11-10 10:25:00,56.69,56.73,56.61,56.63,28100.0,35.8074,35.8327,35.7569,35.7695,28100.0
2006-11-10 10:30:00,56.62,56.7,56.62,56.7,35100.0,35.7632,35.8138,35.7632,35.8138,35100.0
2006-11-10 10:35:00,56.7,56.72,56.62,56.71,14600.0,35.8138,35.8264,35.7632,35.8201,14600.0
2006-11-10 10:40:00,56.69,56.8,56.69,56.75,16500.0,35.8074,35.8769,35.8074,35.8453,16500.0
2006-11-10 10:45:00,56.77,56.84,56.73,56.81,39700.0,35.858,35.9022,35.8327,35.8832,39700.0
2006-11-10 10:50:00,56.81,56.98,56.81,56.95,19300.0,35.8832,35.9906,35.8832,35.9717,19300.0
2006-11-10 10:55:00,56.96,56.98,56.9,56.9,24400.0,35.978,35.9906,35.9401,35.9401,24400.0
2006-11-10 11:00:00,56.87,56.89,56.75,56.77,20600.0,35.9211,35.9338,35.8453,35.858,20600.0
2006-11-10 11:05:00,56.75,56.9,56.75,56.9,25100.0,35.8453,35.9401,35.8453,35.9401,25100.0
2006-11-10 11:10:00,56.9,56.91,56.86,56.9,13200.0,35.9401,35.9464,35.9148,35.9401,13200.0
2006-11-10 11:15:00,56.9,56.98,56.88,56.98,13400.0,35.9401,35.9906,35.9275,35.9906,13400.0
2006-11-10 11:20:00,56.95,57.06,56.95,57.04,37900.0,35.9717,36.0411,35.9717,36.0285,37900.0
2006-11-10 11:25:00,57.05,57.27,57.03,57.25,67900.0,36.0348,36.1738,36.0222,36.1612,67900.0
2006-11-10 11:30:00,57.22,57.3,57.2,57.2,30600.0,36.1422,36.1927,36.1296,36.1296,30600.0
2006-11-10 11:35:00,57.22,57.26,57.15,57.16,35100.0,36.1422,36.1675,36.098,36.1043,35100.0
2006-11-10 11:40:00,57.16,57.17,57.11,57.12,23100.0,36.1043,36.1106,36.0727,36.079,23100.0
2006-11-10 11:45:00,57.14,57.17,57.07,57.08,30400.0,36.0917,36.1106,36.0475,36.0538,30400.0
2006-11-10 11:50:00,57.09,57.11,57.03,57.04,40000.0,36.0601,36.0727,36.0222,36.0285,40000.0
2006-11-10 11:55:00,57.05,57.07,56.99,57.0,22500.0,36.0348,36.0475,35.9969,36.0032,22500.0
2006-11-10 12:00:00,57.0,57.05,56.96,56.98,15100.0,36.0032,36.0348,35.978,35.9906,15100.0
2006-11-10 12:05:00,56.97,57.02,56.97,56.98,20400.0,35.9843,36.0159,35.9843,35.9906,20400.0
2006-11-10 12:10:00,57.0,57.0,56.97,57.0,19500.0,36.0032,36.0032,35.9843,36.0032,19500.0
2006-11-10 12:15:00,56.99,57.02,56.98,57.01,28400.0,35.9969,36.0159,35.9906,36.0096,28400.0
2006-11-10 12:20:00,57.01,57.02,56.96,56.97,15400.0,36.0096,36.0159,35.978,35.9843,15400.0
2006-11-10 12:25:00,56.97,56.99,56.96,56.99,7000.0,35.9843,35.9969,35.978,35.9969,7000.0
2006-11-10 12:30:00,56.99,57.09,56.97,57.08,35200.0,35.9969,36.0601,35.9843,36.0538,35200.0
2006-11-10 12:35:00,57.08,57.16,57.07,57.16,67400.0,36.0538,36.1043,36.0475,36.1043,67400.0
2006-11-10 12:40:00,57.17,57.21,57.17,57.19,44700.0,36.1106,36.1359,36.1106,36.1233,44700.0
2006-11-10 12:45:00,57.19,57.19,57.12,57.12,18300.0,36.1233,36.1233,36.079,36.079,18300.0
2006-11-10 12:50:00,57.12,57.15,57.03,57.09,132100.0,36.079,36.098,36.0222,36.0601,132100.0
2006-11-10 12:55:00,57.1,57.21,57.1,57.2,35500.0,36.0664,36.1359,36.0664,36.1296,35500.0
2006-11-10 13:00:00,57.2,57.32,57.19,57.31,84600.0,36.1296,36.2054,36.1233,36.1991,84600.0
2006-11-10 13:05:00,57.31,57.36,57.31,57.35,76700.0,36.1991,36.2306,36.1991,36.2243,76700.0
2006-11-10 13:10:00,57.36,57.37,57.34,57.36,31700.0,36.2306,36.237,36.218,36.2306,31700.0
2006-11-10 13:15:00,57.37,57.5,57.37,57.49,85800.0,36.237,36.3191,36.237,36.3127,85800.0
2006-11-10 13:20:00,57.49,57.5,57.45,57.46,63400.0,36.3127,36.3191,36.2875,36.2938,63400.0
2006-11-10 13:25:00,57.47,57.49,57.44,57.48,17000.0,36.3001,36.3127,36.2812,36.3064,17000.0
2006-11-10 13:30:00,57.46,57.5,57.46,57.48,43100.0,36.2938,36.3191,36.2938,36.3064,43100.0
2006-11-10 13:35:00,57.48,57.51,57.43,57.51,75400.0,36.3064,36.3254,36.2748,36.3254,75400.0
2006-11-10 13:40:00,57.51,57.55,57.46,57.5,30900.0,36.3254,36.3506,36.2938,36.3191,30900.0
2006-11-10 13:45:00,57.5,57.52,57.46,57.51,57400.0,36.3191,36.3317,36.2938,36.3254,57400.0
2006-11-10 13:50:00,57.49,57.54,57.49,57.5,20300.0,36.3127,36.3443,36.3127,36.3191,20300.0
2006-11-10 13:55:00,57.51,57.52,57.42,57.44,21800.0,36.3254,36.3317,36.2685,36.2812,21800.0
2006-11-10 14:00:00,57.45,57.47,57.41,57.47,17500.0,36.2875,36.3001,36.2622,36.3001,17500.0
2006-11-10 14:05:00,57.46,57.54,57.45,57.49,28400.0,36.2938,36.3443,36.2875,36.3127,28400.0
2006-11-10 14:10:00,57.49,57.54,57.49,57.5,20800.0,36.3127,36.3443,36.3127,36.3191,20800.0
2006-11-10 14:15:00,57.52,57.6,57.48,57.6,33900.0,36.3317,36.3822,36.3064,36.3822,33900.0
2006-11-10 14:20:00,57.6,57.62,57.58,57.59,22500.0,36.3822,36.3949,36.3696,36.3759,22500.0
2006-11-10 14:25:00,57.59,57.75,57.59,57.75,60200.0,36.3759,36.477,36.3759,36.477,60200.0
2006-11-10 14:30:00,57.74,57.8,57.67,57.78,85000.0,36.4707,36.5086,36.4264,36.4959,85000.0
2006-11-10 14:35:00,57.78,57.88,57.78,57.81,76400.0,36.4959,36.5591,36.4959,36.5149,76400.0
2006-11-10 14:40:00,57.81,58.04,57.81,58.04,103500.0,36.5149,36.6601,36.5149,36.6601,103500.0
2006-11-10 14:45:00,58.04,58.09,57.85,57.89,44500.0,36.6601,36.6917,36.5401,36.5654,44500.0
2006-11-10 14:50:00,57.9,57.91,57.78,57.81,37400.0,36.5717,36.578,36.4959,36.5149,37400.0
2006-11-10 14:55:00,57.81,57.92,57.8,57.86,35700.0,36.5149,36.5844,36.5086,36.5465,35700.0
2006-11-10 15:00:00,57.86,57.88,57.74,57.86,54300.0,36.5465,36.5591,36.4707,36.5465,54300.0
2006-11-10 15:05:00,57.86,57.87,57.78,57.8,33600.0,36.5465,36.5528,36.4959,36.5086,33600.0
2006-11-10 15:10:00,57.8,57.82,57.76,57.79,43200.0,36.5086,36.5212,36.4833,36.5022,43200.0
2006-11-10 15:15:00,57.76,57.8,57.74,57.8,21100.0,36.4833,36.5086,36.4707,36.5086,21100.0
2006-11-10 15:20:00,57.81,57.87,57.73,57.76,34000.0,36.5149,36.5528,36.4643,36.4833,34000.0
2006-11-10 15:25:00,57.76,57.87,57.75,57.86,37800.0,36.4833,36.5528,36.477,36.5465,37800.0
2006-11-10 15:30:00,57.85,57.89,57.77,57.79,84300.0,36.5401,36.5654,36.4896,36.5022,84300.0
2006-11-10 15:35:00,57.79,57.81,57.69,57.72,86000.0,36.5022,36.5149,36.4391,36.458,86000.0
2006-11-10 15:40:00,57.72,57.78,57.71,57.74,68300.0,36.458,36.4959,36.4517,36.4707,68300.0
2006-11-10 15:45:00,57.75,57.79,57.74,57.79,71900.0,36.477,36.5022,36.4707,36.5022,71900.0
2006-11-10 15:50:00,57.79,57.8,57.76,57.8,85300.0,36.5022,36.5086,36.4833,36.5086,85300.0
2006-11-10 15:55:00,57.79,57.92,57.79,57.92,178900.0,36.5022,36.5844,36.5022,36.5844,178900.0
2006-11-13 09:30:00,58.0,58.2,57.63,57.63,112300.0,36.6349,36.7612,36.4012,36.4012,112300.0
2006-11-13 09:35:00,57.62,57.84,57.55,57.77,95300.0,36.3949,36.5338,36.3506,36.4896,95300.0
2006-11-13 09:40:00,57.78,58.09,57.77,58.02,78400.0,36.4959,36.6917,36.4896,36.6475,78400.0
2006-11-13 09:45:00,58.04,58.15,58.0,58.15,71800.0,36.6601,36.7296,36.6349,36.7296,71800.0
2006-11-13 09:50:00,58.15,58.2,57.99,58.04,190500.0,36.7296,36.7612,36.6286,36.6601,190500.0
2006-11-13 09:55:00,58.04,58.12,58.01,58.12,132700.0,36.6601,36.7107,36.6412,36.7107,132700.0
2006-11-13 10:00:00,58.12,58.45,58.12,58.36,98700.0,36.7107,36.9191,36.7107,36.8623,98700.0
2006-11-13 10:05:00,58.33,58.34,58.0,58.09,119100.0,36.8433,36.8496,36.6349,36.6917,119100.0
2006-11-13 10:10:00,58.1,58.2,58.07,58.16,145100.0,36.698,36.7612,36.6791,36.7359,145100.0
2006-11-13 10:15:00,58.16,58.26,58.1,58.17,50400.0,36.7359,36.7991,36.698,36.7423,50400.0
2006-11-13 10:20:00,58.18,58.18,57.95,57.98,178700.0,36.7486,36.7486,36.6033,36.6222,178700.0
2006-11-13 10:25:00,57.97,58.02,57.9,57.93,50800.0,36.6159,36.6475,36.5717,36.5907,50800.0
2006-11-13 10:30:00,57.93,58.02,57.93,57.97,52600.0,36.5907,36.6475,36.5907,36.6159,52600.0
2006-11-13 10:35:00,57.98,58.07,57.97,57.99,46100.0,36.6222,36.6791,36.6159,36.6286,46100.0
2006-11-13 10:40:00,57.99,58.02,57.98,57.99,29300.0,36.6286,36.6475,36.6222,36.6286,29300.0
2006-11-13 10:45:00,57.99,58.06,57.95,57.97,58200.0,36.6286,36.6728,36.6033,36.6159,58200.0
2006-11-13 10:50:00,57.97,58.04,57.93,58.03,36000.0,36.6159,36.6601,36.5907,36.6538,36000.0
2006-11-13 10:55:00,58.02,58.05,57.98,57.98,42700.0,36.6475,36.6665,36.6222,36.6222,42700.0
2006-11-13 11:00:00,57.99,58.01,57.98,58.0,19400.0,36.6286,36.6412,36.6222,36.6349,19400.0
2006-11-13 11:05:00,58.0,58.01,57.95,57.96,28200.0,36.6349,36.6412,36.6033,36.6096,28200.0
2006-11-13 11:10:00,57.97,57.98,57.95,57.97,18500.0,36.6159,36.6222,36.6033,36.6159,18500.0
2006-11-13 11:15:00,57.97,57.99,57.94,57.95,29700.0,36.6159,36.6286,36.597,36.6033,29700.0
2006-11-13 11:20:00,57.95,57.95,57.8,57.84,66700.0,36.6033,36.6033,36.5086,36.5338,66700.0
2006-11-13 11:25:00,57.85,57.87,57.83,57.84,80500.0,36.5401,36.5528,36.5275,36.5338,80500.0
2006-11-13 11:30:00,57.85,57.87,57.73,57.75,54400.0,36.5401,36.5528,36.4643,36.477,54400.0
2006-11-13 11:35:00,57.77,57.8,57.74,57.77,80500.0,36.4896,36.5086,36.4707,36.4896,80500.0
2006-11-13 11:40:00,57.77,57.8,57.76,57.78,52900.0,36.4896,36.5086,36.4833,36.4959,52900.0
2006-11-13 11:45:00,57.78,57.8,57.77,57.78,34400.0,36.4959,36.5086,36.4896,36.4959,34400.0
2006-11-13 11:50:00,57.78,57.82,57.77,57.8,44800.0,36.4959,36.5212,36.4896,36.5086,44800.0
2006-11-13 11:55:00,57.8,57.82,57.77,57.8,39200.0,36.5086,36.5212,36.4896,36.5086,39200.0
2006-11-13 12:00:00,57.79,57.79,57.76,57.78,36000.0,36.5022,36.5022,36.4833,36.4959,36000.0
2006-11-13 12:05:00,57.78,57.79,57.55,57.6,78000.0,36.4959,36.5022,36.3506,36.3822,78000.0
2006-11-13 12:10:00,57.59,57.63,57.55,57.6,58300.0,36.3759,36.4012,36.3506,36.3822,58300.0
2006-11-13 12:15:00,57.59,57.66,57.57,57.59,40800.0,36.3759,36.4201,36.3633,36.3759,40800.0
2006-11-13 12:20:00,57.6,57.65,57.58,57.64,23900.0,36.3822,36.4138,36.3696,36.4075,23900.0
2006-11-13 12:25:00,57.65,57.66,57.61,57.63,78300.0,36.4138,36.4201,36.3885,36.4012,78300.0
2006-11-13 12:30:00,57.63,57.66,57.61,57.63,27300.0,36.4012,36.4201,36.3885,36.4012,27300.0
2006-11-13 12:35:00,57.63,57.64,57.51,57.52,35100.0,36.4012,36.4075,36.3254,36.3317,35100.0
2006-11-13 12:40:00,57.52,57.53,57.43,57.43,36500.0,36.3317,36.338,36.2748,36.2748,36500.0
2006-11-13 12:45:00,57.45,57.45,57.37,57.4,62700.0,36.2875,36.2875,36.237,36.2559,62700.0
2006-11-13 12:50:00,57.4,57.42,57.38,57.41,57100.0,36.2559,36.2685,36.2433,36.2622,57100.0
2006-11-13 12:55:00,57.4,57.41,57.33,57.36,77100.0,36.2559,36.2622,36.2117,36.2306,77100.0
2006-11-13 13:00:00,57.36,57.41,57.34,57.4,63400.0,36.2306,36.2622,36.218,36.2559,63400.0
2006-11-13 13:05:00,57.4,57.42,57.39,57.4,52200.0,36.2559,36.2685,36.2496,36.2559,52200.0
2006-11-13 13:10:00,57.39,57.39,57.22,57.22,43800.0,36.2496,36.2496,36.1422,36.1422,43800.0
2006-11-13 13:15:00,57.23,57.23,57.1,57.19,41700.0,36.1485,36.1485,36.0664,36.1233,41700.0
2006-11-13 13:20:00,57.21,57.22,57.14,57.16,32900.0,36.1359,36.1422,36.0917,36.1043,32900.0
2006-11-13 13:25:00,57.16,57.19,57.14,57.17,17700.0,36.1043,36.1233,36.0917,36.1106,17700.0
2006-11-13 13:30:00,57.17,57.21,57.12,57.2,33000.0,36.1106,36.1359,36.079,36.1296,33000.0
2006-11-13 13:35:00,57.2,57.32,57.2,57.32,45900.0,36.1296,36.2054,36.1296,36.2054,45900.0
2006-11-13 13:40:00,57.32,57.47,57.3,57.46,44700.0,36.2054,36.3001,36.1927,36.2938,44700.0
2006-11-13 13:45:00,57.46,57.49,57.42,57.47,84800.0,36.2938,36.3127,36.2685,36.3001,84800.0
2006-11-13 13:50:00,57.46,57.59,57.44,57.55,70400.0,36.2938,36.3759,36.2812,36.3506,70400.0
2006-11-13 13:55:00,57.54,57.6,57.48,57.52,61300.0,36.3443,36.3822,36.3064,36.3317,61300.0
2006-11-13 14:00:00,57.53,57.68,57.51,57.61,106000.0,36.338,36.4328,36.3254,36.3885,106000.0
2006-11-13 14:05:00,57.6,57.63,57.51,57.55,54700.0,36.3822,36.4012,36.3254,36.3506,54700.0
2006-11-13 14:10:00,57.56,57.56,57.4,57.5,55800.0,36.357,36.357,36.2559,36.3191,55800.0
2006-11-13 14:15:00,57.5,57.5,57.39,57.43,36800.0,36.3191,36.3191,36.2496,36.2748,36800.0
2006-11-13 14:20:00,57.42,57.47,57.42,57.44,47800.0,36.2685,36.3001,36.2685,36.2812,47800.0
2006-11-13 14:25:00,57.45,57.58,57.44,57.58,51900.0,36.2875,36.3696,36.2812,36.3696,51900.0
2006-11-13 14:30:00,57.59,57.66,57.57,57.57,70700.0,36.3759,36.4201,36.3633,36.3633,70700.0
2006-11-13 14:35:00,57.57,57.59,57.46,57.47,42000.0,36.3633,36.3759,36.2938,36.3001,42000.0
2006-11-13 14:40:00,57.47,57.59,57.46,57.49,84900.0,36.3001,36.3759,36.2938,36.3127,84900.0
2006-11-13 14:45:00,57.47,57.61,57.44,57.57,50100.0,36.3001,36.3885,36.2812,36.3633,50100.0
2006-11-13 14:50:00,57.56,57.56,57.47,57.47,29000.0,36.357,36.357,36.3001,36.3001,29000.0
2006-11-13 14:55:00,57.47,57.59,57.45,57.57,43000.0,36.3001,36.3759,36.2875,36.3633,43000.0
2006-11-13 15:00:00,57.57,57.57,57.48,57.54,29300.0,36.3633,36.3633,36.3064,36.3443,29300.0
2006-11-13 15:05:00,57.55,57.59,57.54,57.54,36600.0,36.3506,36.3759,36.3443,36.3443,36600.0
2006-11-13 15:10:00,57.55,57.55,57.5,57.53,44200.0,36.3506,36.3506,36.3191,36.338,44200.0
2006-11-13 15:15:00,57.52,57.54,57.49,57.5,28800.0,36.3317,36.3443,36.3127,36.3191,28800.0
2006-11-13 15:20:00,57.5,57.52,57.49,57.5,30400.0,36.3191,36.3317,36.3127,36.3191,30400.0
2006-11-13 15:25:00,57.5,57.55,57.47,57.48,57800.0,36.3191,36.3506,36.3001,36.3064,57800.0
2006-11-13 15:30:00,57.47,57.56,57.45,57.56,41300.0,36.3001,36.357,36.2875,36.357,41300.0
2006-11-13 15:35:00,57.56,57.6,57.49,57.59,136700.0,36.357,36.3822,36.3127,36.3759,136700.0
2006-11-13 15:40:00,57.6,57.67,57.59,57.65,50900.0,36.3822,36.4264,36.3759,36.4138,50900.0
2006-11-13 15:45:00,57.65,57.66,57.61,57.65,94100.0,36.4138,36.4201,36.3885,36.4138,94100.0
2006-11-13 15:50:00,57.65,57.68,57.62,57.66,116200.0,36.4138,36.4328,36.3949,36.4201,116200.0
2006-11-13 15:55:00,57.65,57.75,57.64,57.74,182900.0,36.4138,36.477,36.4075,36.4707,182900.0
2006-11-14 09:30:00,58.74,58.94,58.3,58.45,430900.0,37.1023,37.2286,36.8244,36.9191,430900.0
2006-11-14 09:35:00,58.46,58.72,58.29,58.72,258300.0,36.9254,37.0897,36.8181,37.0897,258300.0
2006-11-14 09:40:00,58.71,58.74,58.2,58.31,238900.0,37.0833,37.1023,36.7612,36.8307,238900.0
2006-11-14 09:45:00,58.3,58.33,57.92,58.01,228000.0,36.8244,36.8433,36.5844,36.6412,228000.0
2006-11-14 09:50:00,58.01,58.2,57.86,58.11,163600.0,36.6412,36.7612,36.5465,36.7044,163600.0
2006-11-14 09:55:00,58.11,58.3,58.04,58.3,157200.0,36.7044,36.8244,36.6601,36.8244,157200.0
2006-11-14 10:00:00,58.3,58.56,58.14,58.29,203600.0,36.8244,36.9886,36.7233,36.8181,203600.0
2006-11-14 10:05:00,58.29,58.45,58.14,58.18,127800.0,36.8181,36.9191,36.7233,36.7486,127800.0
2006-11-14 10:10:00,58.18,58.28,58.05,58.2,124200.0,36.7486,36.8117,36.6665,36.7612,124200.0
2006-11-14 10:15:00,58.2,58.55,58.2,58.38,240900.0,36.7612,36.9823,36.7612,36.8749,240900.0
2006-11-14 10:20:00,58.38,58.6,58.31,58.52,254800.0,36.8749,37.0139,36.8307,36.9633,254800.0
2006-11-14 10:25:00,58.53,58.54,58.38,58.45,151800.0,36.9696,36.976,36.8749,36.9191,151800.0
2006-11-14 10:30:00,58.44,58.55,58.33,58.55,105200.0,36.9128,36.9823,36.8433,36.9823,105200.0
2006-11-14 10:35:00,58.55,58.55,58.42,58.5,96100.0,36.9823,36.9823,36.9002,36.9507,96100.0
2006-11-14 10:40:00,58.5,58.5,58.14,58.17,99700.0,36.9507,36.9507,36.7233,36.7423,99700.0
2006-11-14 10:45:00,58.14,58.28,58.12,58.25,50300.0,36.7233,36.8117,36.7107,36.7928,50300.0
2006-11-14 10:50:00,58.23,58.28,58.21,58.24,60600.0,36.7802,36.8117,36.7675,36.7865,60600.0
2006-11-14 10:55:00,58.26,58.3,58.2,58.23,61800.0,36.7991,36.8244,36.7612,36.7802,61800.0
2006-11-14 11:00:00,58.25,58.27,58.17,58.2,55300.0,36.7928,36.8054,36.7423,36.7612,55300.0
2006-11-14 11:05:00,58.2,58.2,58.03,58.04,78600.0,36.7612,36.7612,36.6538,36.6601,78600.0
2006-11-14 11:10:00,58.03,58.15,58.03,58.1,74500.0,36.6538,36.7296,36.6538,36.698,74500.0
2006-11-14 11:15:00,58.11,58.14,58.02,58.09,44800.0,36.7044,36.7233,36.6475,36.6917,44800.0
2006-11-14 11:20:00,58.08,58.09,57.91,57.91,65600.0,36.6854,36.6917,36.578,36.578,65600.0
2006-11-14 11:25:00,57.92,58.07,57.91,58.01,71500.0,36.5844,36.6791,36.578,36.6412,71500.0
2006-11-14 11:30:00,58.01,58.14,58.01,58.07,54600.0,36.6412,36.7233,36.6412,36.6791,54600.0
2006-11-14 11:35:00,58.07,58.07,58.01,58.05,42100.0,36.6791,36.6791,36.6412,36.6665,42100.0
2006-11-14 11:40:00,58.05,58.15,58.05,58.14,103900.0,36.6665,36.7296,36.6665,36.7233,103900.0
2006-11-14 11:45:00,58.14,58.18,58.05,58.18,52800.0,36.7233,36.7486,36.6665,36.7486,52800.0
2006-11-14 11:50:00,58.18,58.2,58.1,58.18,63200.0,36.7486,36.7612,36.698,36.7486,63200.0
2006-11-14 11:55:00,58.17,58.24,58.15,58.22,52700.0,36.7423,36.7865,36.7296,36.7738,52700.0
2006-11-14 12:00:00,58.22,58.24,58.17,58.21,22600.0,36.7738,36.7865,36.7423,36.7675,22600.0
2006-11-14 12:05:00,58.21,58.23,58.15,58.15,44900.0,36.7675,36.7802,36.7296,36.7296,44900.0
2006-11-14 12:10:00,58.17,58.32,58.15,58.28,36800.0,36.7423,36.837,36.7296,36.8117,36800.0
2006-11-14 12:15:00,58.27,58.35,58.23,58.25,51600.0,36.8054,36.856,36.7802,36.7928,51600.0
2006-11-14 12:20:00,58.27,58.28,58.19,58.21,60500.0,36.8054,36.8117,36.7549,36.7675,60500.0
2006-11-14 12:25:00,58.19,58.31,58.19,58.3,20100.0,36.7549,36.8307,36.7549,36.8244,20100.0
2006-11-14 12:30:00,58.28,58.29,58.25,58.26,19700.0,36.8117,36.8181,36.7928,36.7991,19700.0
2006-11-14 12:35:00,58.27,58.31,58.25,58.29,72400.0,36.8054,36.8307,36.7928,36.8181,72400.0
2006-11-14 12:40:00,58.29,58.35,58.29,58.32,33600.0,36.8181,36.856,36.8181,36.837,33600.0
2006-11-14 12:45:00,58.33,58.42,58.33,58.4,89300.0,36.8433,36.9002,36.8433,36.8875,89300.0
2006-11-14 12:50:00,58.41,58.49,58.39,58.48,101500.0,36.8939,36.9444,36.8812,36.9381,101500.0
2006-11-14 12:55:00,58.49,58.52,58.45,58.49,85000.0,36.9444,36.9633,36.9191,36.9444,85000.0
2006-11-14 13:00:00,58.49,58.49,58.35,58.39,85800.0,36.9444,36.9444,36.856,36.8812,85800.0
2006-11-14 13:05:00,58.38,58.47,58.38,58.44,57600.0,36.8749,36.9318,36.8749,36.9128,57600.0
2006-11-14 13:10:00,58.44,58.45,58.35,58.44,53100.0,36.9128,36.9191,36.856,36.9128,53100.0
2006-11-14 13:15:00,58.44,58.44,58.41,58.44,15800.0,36.9128,36.9128,36.8939,36.9128,15800.0
2006-11-14 13:20:00,58.44,58.57,58.44,58.48,76700.0,36.9128,36.9949,36.9128,36.9381,76700.0
2006-11-14 13:25:00,58.48,58.51,58.45,58.49,42500.0,36.9381,36.957,36.9191,36.9444,42500.0
2006-11-14 13:30:00,58.49,58.5,58.44,58.5,32000.0,36.9444,36.9507,36.9128,36.9507,32000.0
2006-11-14 13:35:00,58.5,58.57,58.47,58.53,72600.0,36.9507,36.9949,36.9318,36.9696,72600.0
2006-11-14 13:40:00,58.52,58.6,58.5,58.6,57000.0,36.9633,37.0139,36.9507,37.0139,57000.0
2006-11-14 13:45:00,58.61,58.63,58.58,58.6,40400.0,37.0202,37.0328,37.0012,37.0139,40400.0
2006-11-14 13:50:00,58.6,58.6,58.52,58.56,39400.0,37.0139,37.0139,36.9633,36.9886,39400.0
2006-11-14 13:55:00,58.56,58.57,58.48,58.48,47600.0,36.9886,36.9949,36.9381,36.9381,47600.0
2006-11-14 14:00:00,58.48,58.53,58.48,58.5,33400.0,36.9381,36.9696,36.9381,36.9507,33400.0
2006-11-14 14:05:00,58.5,58.59,58.5,58.58,55400.0,36.9507,37.0075,36.9507,37.0012,55400.0
2006-11-14 14:10:00,58.58,58.6,58.55,58.55,22300.0,37.0012,37.0139,36.9823,36.9823,22300.0
2006-11-14 14:15:00,58.55,58.55,58.42,58.48,43700.0,36.9823,36.9823,36.9002,36.9381,43700.0
2006-11-14 14:20:00,58.49,58.5,58.43,58.46,46300.0,36.9444,36.9507,36.9065,36.9254,46300.0
2006-11-14 14:25:00,58.45,58.51,58.43,58.51,39400.0,36.9191,36.957,36.9065,36.957,39400.0
2006-11-14 14:30:00,58.52,58.52,58.47,58.51,29800.0,36.9633,36.9633,36.9318,36.957,29800.0
2006-11-14 14:35:00,58.51,58.66,58.51,58.65,95200.0,36.957,37.0518,36.957,37.0454,95200.0
2006-11-14 14:40:00,58.65,58.79,58.64,58.78,77200.0,37.0454,37.1339,37.0391,37.1276,77200.0
2006-11-14 14:45:00,58.77,58.82,58.71,58.71,204900.0,37.1212,37.1528,37.0833,37.0833,204900.0
2006-11-14 14:50:00,58.72,58.79,58.72,58.73,109700.0,37.0897,37.1339,37.0897,37.096,109700.0
2006-11-14 14:55:00,58.73,58.75,58.62,58.71,161500.0,37.096,37.1086,37.0265,37.0833,161500.0
2006-11-14 15:00:00,58.71,58.85,58.7,58.83,129600.0,37.0833,37.1718,37.077,37.1591,129600.0
2006-11-14 15:05:00,58.82,58.99,58.8,58.96,108800.0,37.1528,37.2602,37.1402,37.2413,108800.0
2006-11-14 15:10:00,58.96,59.16,58.95,59.1,215700.0,37.2413,37.3676,37.2349,37.3297,215700.0
2006-11-14 15:15:00,59.09,59.13,59.04,59.07,133600.0,37.3234,37.3486,37.2918,37.3107,133600.0
2006-11-14 15:20:00,59.07,59.09,58.99,59.02,119900.0,37.3107,37.3234,37.2602,37.2792,119900.0
2006-11-14 15:25:00,59.01,59.13,58.98,59.07,103800.0,37.2728,37.3486,37.2539,37.3107,103800.0
2006-11-14 15:30:00,59.08,59.14,59.03,59.12,100700.0,37.317,37.3549,37.2855,37.3423,100700.0
2006-11-14 15:35:00,59.13,59.13,59.04,59.11,77200.0,37.3486,37.3486,37.2918,37.336,77200.0
2006-11-14 15:40:00,59.1,59.11,59.05,59.09,112100.0,37.3297,37.336,37.2981,37.3234,112100.0
2006-11-14 15:45:00,59.1,59.2,59.09,59.12,148700.0,37.3297,37.3928,37.3234,37.3423,148700.0
2006-11-14 15:50:00,59.13,59.18,59.09,59.17,137200.0,37.3486,37.3802,37.3234,37.3739,137200.0
2006-11-14 15:55:00,59.17,59.18,59.07,59.09,142500.0,37.3739,37.3802,37.3107,37.3234,142500.0
2006-11-15 09:30:00,58.91,59.29,58.9,59.18,167600.0,37.2097,37.4497,37.2034,37.3802,167600.0
2006-11-15 09:35:00,59.22,59.39,59.17,59.32,117500.0,37.4055,37.5129,37.3739,37.4686,117500.0
2006-11-15 09:40:00,59.34,59.34,59.25,59.27,107400.0,37.4813,37.4813,37.4244,37.4371,107400.0
2006-11-15 09:45:00,59.27,59.35,59.0,59.33,131900.0,37.4371,37.4876,37.2665,37.475,131900.0
2006-11-15 09:50:00,59.33,59.42,59.18,59.38,105300.0,37.475,37.5318,37.3802,37.5065,105300.0
2006-11-15 09:55:00,59.35,59.35,59.2,59.22,153600.0,37.4876,37.4876,37.3928,37.4055,153600.0
2006-11-15 10:00:00,59.22,59.37,59.22,59.3,139500.0,37.4055,37.5002,37.4055,37.456,139500.0
2006-11-15 10:05:00,59.31,59.51,59.3,59.48,145400.0,37.4623,37.5887,37.456,37.5697,145400.0
2006-11-15 10:10:00,59.49,59.51,59.35,59.41,156600.0,37.576,37.5887,37.4876,37.5255,156600.0
2006-11-15 10:15:00,59.41,59.5,59.39,59.46,88400.0,37.5255,37.5823,37.5129,37.5571,88400.0
2006-11-15 10:20:00,59.46,59.53,59.41,59.44,84600.0,37.5571,37.6013,37.5255,37.5444,84600.0
2006-11-15 10:25:00,59.45,59.55,59.42,59.52,58500.0,37.5508,37.6139,37.5318,37.595,58500.0
2006-11-15 10:30:00,59.51,59.52,59.31,59.38,94700.0,37.5887,37.595,37.4623,37.5065,94700.0
2006-11-15 10:35:00,59.39,59.49,59.37,59.4,78700.0,37.5129,37.576,37.5002,37.5192,78700.0
2006-11-15 10:40:00,59.4,59.41,59.38,59.39,49600.0,37.5192,37.5255,37.5065,37.5129,49600.0
2006-11-15 10:45:00,59.4,59.44,59.38,59.39,52700.0,37.5192,37.5444,37.5065,37.5129,52700.0
2006-11-15 10:50:00,59.4,59.42,59.37,59.38,66500.0,37.5192,37.5318,37.5002,37.5065,66500.0
2006-11-15 10:55:00,59.37,59.41,59.36,59.36,50600.0,37.5002,37.5255,37.4939,37.4939,50600.0
2006-11-15 11:00:00,59.35,59.4,59.35,59.37,39700.0,37.4876,37.5192,37.4876,37.5002,39700.0
2006-11-15 11:05:00,59.37,59.4,59.37,59.4,44500.0,37.5002,37.5192,37.5002,37.5192,44500.0
2006-11-15 11:10:00,59.4,59.51,59.4,59.47,150100.0,37.5192,37.5887,37.5192,37.5634,150100.0
2006-11-15 11:15:00,59.48,59.53,59.47,59.47,54200.0,37.5697,37.6013,37.5634,37.5634,54200.0
2006-11-15 11:20:00,59.47,59.51,59.43,59.49,69100.0,37.5634,37.5887,37.5381,37.576,69100.0
2006-11-15 11:25:00,59.49,59.61,59.49,59.61,64500.0,37.576,37.6518,37.576,37.6518,64500.0
2006-11-15 11:30:00,59.62,59.65,59.53,59.56,69000.0,37.6581,37.6771,37.6013,37.6202,69000.0
2006-11-15 11:35:00,59.55,59.58,59.49,59.49,49900.0,37.6139,37.6329,37.576,37.576,49900.0
2006-11-15 11:40:00,59.49,59.49,59.36,59.39,55200.0,37.576,37.576,37.4939,37.5129,55200.0
2006-11-15 11:45:00,59.38,59.41,59.38,59.38,41100.0,37.5065,37.5255,37.5065,37.5065,41100.0
2006-11-15 11:50:00,59.38,59.4,59.33,59.38,57900.0,37.5065,37.5192,37.475,37.5065,57900.0
2006-11-15 11:55:00,59.39,59.4,59.36,59.39,34500.0,37.5129,37.5192,37.4939,37.5129,34500.0
2006-11-15 12:00:00,59.4,59.41,59.35,59.35,40600.0,37.5192,37.5255,37.4876,37.4876,40600.0
2006-11-15 12:05:00,59.35,59.39,59.3,59.37,32800.0,37.4876,37.5129,37.456,37.5002,32800.0
2006-11-15 12:10:00,59.38,59.4,59.33,59.39,19300.0,37.5065,37.5192,37.475,37.5129,19300.0
2006-11-15 12:15:00,59.4,59.4,59.32,59.33,21600.0,37.5192,37.5192,37.4686,37.475,21600.0
2006-11-15 12:20:00,59.34,59.34,59.27,59.33,29000.0,37.4813,37.4813,37.4371,37.475,29000.0
2006-11-15 12:25:00,59.33,59.4,59.32,59.36,26500.0,37.475,37.5192,37.4686,37.4939,26500.0
2006-11-15 12:30:00,59.36,59.36,59.2,59.2,27900.0,37.4939,37.4939,37.3928,37.3928,27900.0
2006-11-15 12:35:00,59.2,59.29,59.09,59.15,108700.0,37.3928,37.4497,37.3234,37.3613,108700.0
2006-11-15 12:40:00,59.14,59.24,59.1,59.12,95000.0,37.3549,37.4181,37.3297,37.3423,95000.0
2006-11-15 12:45:00,59.12,59.16,59.02,59.14,66000.0,37.3423,37.3676,37.2792,37.3549,66000.0
2006-11-15 12:50:00,59.14,59.16,59.14,59.15,34700.0,37.3549,37.3676,37.3549,37.3613,34700.0
2006-11-15 12:55:00,59.15,59.16,59.1,59.11,25700.0,37.3613,37.3676,37.3297,37.336,25700.0
2006-11-15 13:00:00,59.1,59.16,59.09,59.13,56100.0,37.3297,37.3676,37.3234,37.3486,56100.0
2006-11-15 13:05:00,59.13,59.22,59.1,59.22,49700.0,37.3486,37.4055,37.3297,37.4055,49700.0
2006-11-15 13:10:00,59.22,59.22,59.02,59.03,41200.0,37.4055,37.4055,37.2792,37.2855,41200.0
2006-11-15 13:15:00,59.03,59.04,58.97,59.0,84800.0,37.2855,37.2918,37.2476,37.2665,84800.0
2006-11-15 13:20:00,59.0,59.06,58.98,59.04,105100.0,37.2665,37.3044,37.2539,37.2918,105100.0
2006-11-15 13:25:00,59.05,59.1,59.05,59.08,41300.0,37.2981,37.3297,37.2981,37.317,41300.0
2006-11-15 13:30:00,59.09,59.09,59.05,59.07,28400.0,37.3234,37.3234,37.2981,37.3107,28400.0
2006-11-15 13:35:00,59.08,59.13,59.07,59.07,35200.0,37.317,37.3486,37.3107,37.3107,35200.0
2006-11-15 13:40:00,59.07,59.13,59.06,59.1,27900.0,37.3107,37.3486,37.3044,37.3297,27900.0
2006-11-15 13:45:00,59.09,59.14,59.07,59.14,45300.0,37.3234,37.3549,37.3107,37.3549,45300.0
2006-11-15 13:50:00,59.14,59.2,59.13,59.18,45300.0,37.3549,37.3928,37.3486,37.3802,45300.0
2006-11-15 13:55:00,59.19,59.23,59.13,59.23,105500.0,37.3865,37.4118,37.3486,37.4118,105500.0
2006-11-15 14:00:00,59.23,59.25,59.09,59.12,91400.0,37.4118,37.4244,37.3234,37.3423,91400.0
2006-11-15 14:05:00,59.11,59.12,59.04,59.08,62600.0,37.336,37.3423,37.2918,37.317,62600.0
2006-11-15 14:10:00,59.06,59.18,59.06,59.18,78100.0,37.3044,37.3802,37.3044,37.3802,78100.0
2006-11-15 14:15:00,59.16,59.24,59.07,59.08,86800.0,37.3676,37.4181,37.3107,37.317,86800.0
2006-11-15 14:20:00,59.08,59.09,58.98,58.98,49500.0,37.317,37.3234,37.2539,37.2539,49500.0
2006-11-15 14:25:00,58.97,58.97,58.8,58.87,68800.0,37.2476,37.2476,37.1402,37.1844,68800.0
2006-11-15 14:30:00,58.86,58.92,58.76,58.91,45800.0,37.1781,37.216,37.1149,37.2097,45800.0
2006-11-15 14:35:00,58.9,58.92,58.65,58.66,90400.0,37.2034,37.216,37.0454,37.0518,90400.0
2006-11-15 14:40:00,58.66,58.76,58.64,58.68,62100.0,37.0518,37.1149,37.0391,37.0644,62100.0
2006-11-15 14:45:00,58.67,58.74,58.64,58.73,71300.0,37.0581,37.1023,37.0391,37.096,71300.0
2006-11-15 14:50:00,58.73,58.77,58.69,58.7,35100.0,37.096,37.1212,37.0707,37.077,35100.0
2006-11-15 14:55:00,58.69,58.7,58.62,58.67,54000.0,37.0707,37.077,37.0265,37.0581,54000.0
2006-11-15 15:00:00,58.66,58.69,58.65,58.68,48200.0,37.0518,37.0707,37.0454,37.0644,48200.0
2006-11-15 15:05:00,58.68,58.78,58.68,58.75,67000.0,37.0644,37.1276,37.0644,37.1086,67000.0
2006-11-15 15:10:00,58.75,58.78,58.62,58.63,86500.0,37.1086,37.1276,37.0265,37.0328,86500.0
2006-11-15 15:15:00,58.62,58.63,58.53,58.53,124500.0,37.0265,37.0328,36.9696,36.9696,124500.0
2006-11-15 15:20:00,58.53,58.55,58.44,58.48,133300.0,36.9696,36.9823,36.9128,36.9381,133300.0
2006-11-15 15:25:00,58.48,58.6,58.47,58.59,64900.0,36.9381,37.0139,36.9318,37.0075,64900.0
2006-11-15 15:30:00,58.6,58.64,58.37,58.37,152100.0,37.0139,37.0391,36.8686,36.8686,152100.0
2006-11-15 15:35:00,58.38,58.39,58.19,58.21,245000.0,36.8749,36.8812,36.7549,36.7675,245000.0
2006-11-15 15:40:00,58.22,58.26,58.14,58.17,169500.0,36.7738,36.7991,36.7233,36.7423,169500.0
2006-11-15 15:45:00,58.17,58.31,58.13,58.19,130900.0,36.7423,36.8307,36.717,36.7549,130900.0
2006-11-15 15:50:00,58.19,58.31,58.18,58.29,136300.0,36.7549,36.8307,36.7486,36.8181,136300.0
2006-11-15 15:55:00,58.3,58.34,58.27,58.28,159500.0,36.8244,36.8496,36.8054,36.8117,159500.0
2006-11-16 09:30:00,58.5,58.5,58.07,58.1,165600.0,37.0264,37.0264,36.7543,36.7733,165600.0
2006-11-16 09:35:00,58.11,58.31,58.07,58.22,103900.0,36.7796,36.9062,36.7543,36.8492,103900.0
2006-11-16 09:40:00,58.22,58.23,57.93,57.97,123600.0,36.8492,36.8555,36.6657,36.691,123600.0
2006-11-16 09:45:00,57.95,58.05,57.91,58.02,101300.0,36.6783,36.7416,36.653,36.7226,101300.0
2006-11-16 09:50:00,58.02,58.04,57.93,58.02,122200.0,36.7226,36.7353,36.6657,36.7226,122200.0
2006-11-16 09:55:00,58.02,58.17,58.02,58.1,75300.0,36.7226,36.8176,36.7226,36.7733,75300.0
2006-11-16 10:00:00,58.1,58.16,58.04,58.07,60300.0,36.7733,36.8112,36.7353,36.7543,60300.0
2006-11-16 10:05:00,58.06,58.11,57.9,57.95,100000.0,36.7479,36.7796,36.6467,36.6783,100000.0
2006-11-16 10:10:00,57.94,58.0,57.9,57.92,69200.0,36.672,36.71,36.6467,36.6593,69200.0
2006-11-16 10:15:00,57.92,57.95,57.85,57.86,105300.0,36.6593,36.6783,36.615,36.6214,105300.0
2006-11-16 10:20:00,57.87,57.96,57.86,57.94,85700.0,36.6277,36.6846,36.6214,36.672,85700.0
2006-11-16 10:25:00,57.94,57.95,57.85,57.86,55500.0,36.672,36.6783,36.615,36.6214,55500.0
2006-11-16 10:30:00,57.86,57.87,57.72,57.83,109600.0,36.6214,36.6277,36.5327,36.6024,109600.0
2006-11-16 10:35:00,57.85,57.9,57.81,57.81,51800.0,36.615,36.6467,36.5897,36.5897,51800.0
2006-11-16 10:40:00,57.81,57.88,57.81,57.85,40000.0,36.5897,36.634,36.5897,36.615,40000.0
2006-11-16 10:45:00,57.86,57.88,57.79,57.79,71900.0,36.6214,36.634,36.5771,36.5771,71900.0
2006-11-16 10:50:00,57.79,57.85,57.76,57.77,102900.0,36.5771,36.615,36.5581,36.5644,102900.0
2006-11-16 10:55:00,57.77,57.86,57.71,57.8,91300.0,36.5644,36.6214,36.5264,36.5834,91300.0
2006-11-16 11:00:00,57.79,57.87,57.74,57.87,130200.0,36.5771,36.6277,36.5454,36.6277,130200.0
2006-11-16 11:05:00,57.87,58.0,57.86,58.0,104400.0,36.6277,36.71,36.6214,36.71,104400.0
2006-11-16 11:10:00,58.0,58.07,57.96,57.98,89200.0,36.71,36.7543,36.6846,36.6973,89200.0
2006-11-16 11:15:00,57.97,58.0,57.96,57.98,53700.0,36.691,36.71,36.6846,36.6973,53700.0
2006-11-16 11:20:00,57.98,57.99,57.93,57.98,55100.0,36.6973,36.7036,36.6657,36.6973,55100.0
2006-11-16 11:25:00,57.99,58.01,57.96,58.01,48000.0,36.7036,36.7163,36.6846,36.7163,48000.0
2006-11-16 11:30:00,58.02,58.1,58.02,58.03,58300.0,36.7226,36.7733,36.7226,36.729,58300.0
2006-11-16 11:35:00,58.03,58.15,58.03,58.11,67700.0,36.729,36.8049,36.729,36.7796,67700.0
2006-11-16 11:40:00,58.1,58.15,58.06,58.15,53300.0,36.7733,36.8049,36.7479,36.8049,53300.0
2006-11-16 11:45:00,58.15,58.25,58.14,58.23,80200.0,36.8049,36.8682,36.7986,36.8555,80200.0
2006-11-16 11:50:00,58.23,58.36,58.23,58.35,60500.0,36.8555,36.9378,36.8555,36.9315,60500.0
2006-11-16 11:55:00,58.35,58.35,58.22,58.3,116000.0,36.9315,36.9315,36.8492,36.8998,116000.0
2006-11-16 12:00:00,58.32,58.38,58.28,58.35,67300.0,36.9125,36.9505,36.8872,36.9315,67300.0
2006-11-16 12:05:00,58.34,58.51,58.34,58.5,121900.0,36.9252,37.0328,36.9252,37.0264,121900.0
2006-11-16 12:10:00,58.49,58.58,58.46,58.54,83400.0,37.0201,37.0771,37.0011,37.0517,83400.0
2006-11-16 12:15:00,58.54,58.68,58.54,58.65,90900.0,37.0517,37.1404,37.0517,37.1214,90900.0
2006-11-16 12:20:00,58.65,58.68,58.51,58.53,60500.0,37.1214,37.1404,37.0328,37.0454,60500.0
2006-11-16 12:25:00,58.53,58.56,58.45,58.45,47200.0,37.0454,37.0644,36.9948,36.9948,47200.0
2006-11-16 12:30:00,58.44,58.46,58.38,58.41,36000.0,36.9885,37.0011,36.9505,36.9695,36000.0
2006-11-16 12:35:00,58.42,58.43,58.39,58.39,16300.0,36.9758,36.9821,36.9568,36.9568,16300.0
2006-11-16 12:40:00,58.39,58.44,58.38,58.38,29500.0,36.9568,36.9885,36.9505,36.9505,29500.0
2006-11-16 12:45:00,58.38,58.42,58.38,58.4,16500.0,36.9505,36.9758,36.9505,36.9631,16500.0
2006-11-16 12:50:00,58.4,58.42,58.35,58.39,34900.0,36.9631,36.9758,36.9315,36.9568,34900.0
2006-11-16 12:55:00,58.39,58.39,58.35,58.39,25200.0,36.9568,36.9568,36.9315,36.9568,25200.0
2006-11-16 13:00:00,58.38,58.38,58.31,58.36,26800.0,36.9505,36.9505,36.9062,36.9378,26800.0
2006-11-16 13:05:00,58.37,58.47,58.37,58.4,35700.0,36.9442,37.0074,36.9442,36.9631,35700.0
2006-11-16 13:10:00,58.39,58.39,58.26,58.3,44800.0,36.9568,36.9568,36.8745,36.8998,44800.0
2006-11-16 13:15:00,58.31,58.32,58.21,58.27,24900.0,36.9062,36.9125,36.8429,36.8809,24900.0
2006-11-16 13:20:00,58.27,58.37,58.25,58.37,22000.0,36.8809,36.9442,36.8682,36.9442,22000.0
2006-11-16 13:25:00,58.36,58.37,58.33,58.36,19000.0,36.9378,36.9442,36.9188,36.9378,19000.0
2006-11-16 13:30:00,58.37,58.53,58.36,58.51,28500.0,36.9442,37.0454,36.9378,37.0328,28500.0
2006-11-16 13:35:00,58.51,58.51,58.43,58.48,30800.0,37.0328,37.0328,36.9821,37.0138,30800.0
2006-11-16 13:40:00,58.48,58.61,58.46,58.58,50400.0,37.0138,37.0961,37.0011,37.0771,50400.0
2006-11-16 13:45:00,58.57,58.66,58.52,58.65,53400.0,37.0707,37.1277,37.0391,37.1214,53400.0
2006-11-16 13:50:00,58.64,58.64,58.51,58.51,54700.0,37.115,37.115,37.0328,37.0328,54700.0
2006-11-16 13:55:00,58.51,58.62,58.5,58.62,18000.0,37.0328,37.1024,37.0264,37.1024,18000.0
2006-11-16 14:00:00,58.61,58.62,58.45,58.48,28600.0,37.0961,37.1024,36.9948,37.0138,28600.0
2006-11-16 14:05:00,58.47,58.49,58.35,58.46,28400.0,37.0074,37.0201,36.9315,37.0011,28400.0
2006-11-16 14:10:00,58.46,58.54,58.46,58.53,32100.0,37.0011,37.0517,37.0011,37.0454,32100.0
2006-11-16 14:15:00,58.55,58.67,58.54,58.66,48600.0,37.0581,37.134,37.0517,37.1277,48600.0
2006-11-16 14:20:00,58.66,58.68,58.57,58.67,57200.0,37.1277,37.1404,37.0707,37.134,57200.0
2006-11-16 14:25:00,58.67,58.72,58.55,58.55,38900.0,37.134,37.1657,37.0581,37.0581,38900.0
2006-11-16 14:30:00,58.55,58.67,58.51,58.64,48200.0,37.0581,37.134,37.0328,37.115,48200.0
2006-11-16 14:35:00,58.63,58.7,58.51,58.7,74700.0,37.1087,37.153,37.0328,37.153,74700.0
2006-11-16 14:40:00,58.7,58.77,58.65,58.69,92400.0,37.153,37.1973,37.1214,37.1467,92400.0
2006-11-16 14:45:00,58.7,58.72,58.65,58.65,66100.0,37.153,37.1657,37.1214,37.1214,66100.0
2006-11-16 14:50:00,58.65,58.67,58.54,58.59,56600.0,37.1214,37.134,37.0517,37.0834,56600.0
2006-11-16 14:55:00,58.6,58.62,58.56,58.62,49800.0,37.0897,37.1024,37.0644,37.1024,49800.0
2006-11-16 15:00:00,58.62,58.67,58.61,58.66,32400.0,37.1024,37.134,37.0961,37.1277,32400.0
2006-11-16 15:05:00,58.67,58.71,58.65,58.68,49100.0,37.134,37.1593,37.1214,37.1404,49100.0
2006-11-16 15:10:00,58.67,58.68,58.6,58.62,103900.0,37.134,37.1404,37.0897,37.1024,103900.0
2006-11-16 15:15:00,58.61,58.68,58.61,58.65,85600.0,37.0961,37.1404,37.0961,37.1214,85600.0
2006-11-16 15:20:00,58.65,58.65,58.54,58.65,49500.0,37.1214,37.1214,37.0517,37.1214,49500.0
2006-11-16 15:25:00,58.65,58.66,58.59,58.59,49300.0,37.1214,37.1277,37.0834,37.0834,49300.0
2006-11-16 15:30:00,58.6,58.63,58.54,58.55,48400.0,37.0897,37.1087,37.0517,37.0581,48400.0
2006-11-16 15:35:00,58.55,58.6,58.54,58.6,90100.0,37.0581,37.0897,37.0517,37.0897,90100.0
2006-11-16 15:40:00,58.59,58.61,58.56,58.56,66200.0,37.0834,37.0961,37.0644,37.0644,66200.0
2006-11-16 15:45:00,58.56,58.62,58.49,58.5,85100.0,37.0644,37.1024,37.0201,37.0264,85100.0
2006-11-16 15:50:00,58.5,58.68,58.5,58.63,128700.0,37.0264,37.1404,37.0264,37.1087,128700.0
2006-11-16 15:55:00,58.62,58.64,58.56,58.58,92500.0,37.1024,37.115,37.0644,37.0771,92500.0
2006-11-17 09:30:00,58.29,58.48,58.2,58.44,523400.0,36.8935,37.0138,36.8366,36.9885,523400.0
2006-11-17 09:35:00,58.45,58.45,58.18,58.27,45400.0,36.9948,36.9948,36.8239,36.8809,45400.0
2006-11-17 09:40:00,58.27,58.35,58.01,58.15,66300.0,36.8809,36.9315,36.7163,36.8049,66300.0
2006-11-17 09:45:00,58.14,58.18,57.94,57.94,61900.0,36.7986,36.8239,36.672,36.672,61900.0
2006-11-17 09:50:00,57.97,58.17,57.94,58.0,62800.0,36.691,36.8176,36.672,36.71,62800.0
2006-11-17 09:55:00,58.01,58.09,58.0,58.04,31900.0,36.7163,36.7669,36.71,36.7353,31900.0
2006-11-17 10:00:00,58.06,58.08,57.91,57.91,49400.0,36.7479,36.7606,36.653,36.653,49400.0
2006-11-17 10:05:00,57.91,57.97,57.81,57.91,59200.0,36.653,36.691,36.5897,36.653,59200.0
2006-11-17 10:10:00,57.91,57.94,57.8,57.83,50200.0,36.653,36.672,36.5834,36.6024,50200.0
2006-11-17 10:15:00,57.83,57.85,57.77,57.8,52300.0,36.6024,36.615,36.5644,36.5834,52300.0
2006-11-17 10:20:00,57.8,57.83,57.78,57.82,39000.0,36.5834,36.6024,36.5707,36.596,39000.0
2006-11-17 10:25:00,57.82,57.85,57.77,57.78,48800.0,36.596,36.615,36.5644,36.5707,48800.0
2006-11-17 10:30:00,57.79,57.81,57.73,57.77,84900.0,36.5771,36.5897,36.5391,36.5644,84900.0
2006-11-17 10:35:00,57.77,57.82,57.76,57.81,52200.0,36.5644,36.596,36.5581,36.5897,52200.0
2006-11-17 10:40:00,57.82,57.83,57.74,57.81,74700.0,36.596,36.6024,36.5454,36.5897,74700.0
2006-11-17 10:45:00,57.81,57.87,57.8,57.86,41900.0,36.5897,36.6277,36.5834,36.6214,41900.0
2006-11-17 10:50:00,57.87,57.9,57.85,57.86,32400.0,36.6277,36.6467,36.615,36.6214,32400.0
2006-11-17 10:55:00,57.87,57.93,57.87,57.91,39100.0,36.6277,36.6657,36.6277,36.653,39100.0
2006-11-17 11:00:00,57.92,57.99,57.83,57.85,43400.0,36.6593,36.7036,36.6024,36.615,43400.0
2006-11-17 11:05:00,57.86,57.95,57.82,57.89,46500.0,36.6214,36.6783,36.596,36.6403,46500.0
2006-11-17 11:10:00,57.89,57.98,57.85,57.94,47100.0,36.6403,36.6973,36.615,36.672,47100.0
2006-11-17 11:15:00,57.93,57.96,57.9,57.96,53300.0,36.6657,36.6846,36.6467,36.6846,53300.0
2006-11-17 11:20:00,57.95,58.08,57.95,58.05,43600.0,36.6783,36.7606,36.6783,36.7416,43600.0
2006-11-17 11:25:00,58.05,58.17,58.05,58.16,47500.0,36.7416,36.8176,36.7416,36.8112,47500.0
2006-11-17 11:30:00,58.16,58.2,58.15,58.16,66500.0,36.8112,36.8366,36.8049,36.8112,66500.0
2006-11-17 11:35:00,58.16,58.23,58.15,58.2,46100.0,36.8112,36.8555,36.8049,36.8366,46100.0
2006-11-17 11:40:00,58.21,58.21,58.09,58.11,65300.0,36.8429,36.8429,36.7669,36.7796,65300.0
2006-11-17 11:45:00,58.1,58.11,58.09,58.1,15100.0,36.7733,36.7796,36.7669,36.7733,15100.0
2006-11-17 11:50:00,58.1,58.14,58.1,58.11,29800.0,36.7733,36.7986,36.7733,36.7796,29800.0
2006-11-17 11:55:00,58.12,58.21,58.12,58.19,31200.0,36.7859,36.8429,36.7859,36.8302,31200.0
2006-11-17 12:00:00,58.19,58.21,58.11,58.11,28400.0,36.8302,36.8429,36.7796,36.7796,28400.0
2006-11-17 12:05:00,58.11,58.13,58.09,58.12,28500.0,36.7796,36.7922,36.7669,36.7859,28500.0
2006-11-17 12:10:00,58.12,58.14,58.05,58.05,19900.0,36.7859,36.7986,36.7416,36.7416,19900.0
2006-11-17 12:15:00,58.05,58.05,57.95,57.96,27000.0,36.7416,36.7416,36.6783,36.6846,27000.0
2006-11-17 12:20:00,57.95,57.97,57.93,57.96,33100.0,36.6783,36.691,36.6657,36.6846,33100.0
2006-11-17 12:25:00,57.96,58.02,57.95,58.0,26500.0,36.6846,36.7226,36.6783,36.71,26500.0
2006-11-17 12:30:00,58.0,58.17,58.0,58.15,37500.0,36.71,36.8176,36.71,36.8049,37500.0
2006-11-17 12:35:00,58.14,58.33,58.14,58.31,53900.0,36.7986,36.9188,36.7986,36.9062,53900.0
2006-11-17 12:40:00,58.3,58.3,58.21,58.22,20600.0,36.8998,36.8998,36.8429,36.8492,20600.0
2006-11-17 12:45:00,58.22,58.22,58.11,58.11,13900.0,36.8492,36.8492,36.7796,36.7796,13900.0
2006-11-17 12:50:00,58.11,58.11,58.01,58.01,21700.0,36.7796,36.7796,36.7163,36.7163,21700.0
2006-11-17 12:55:00,58.01,58.13,58.01,58.05,30900.0,36.7163,36.7922,36.7163,36.7416,30900.0
2006-11-17 13:00:00,58.04,58.07,58.02,58.06,21500.0,36.7353,36.7543,36.7226,36.7479,21500.0
2006-11-17 13:05:00,58.06,58.08,58.04,58.06,22700.0,36.7479,36.7606,36.7353,36.7479,22700.0
2006-11-17 13:10:00,58.07,58.12,58.06,58.09,27000.0,36.7543,36.7859,36.7479,36.7669,27000.0
2006-11-17 13:15:00,58.08,58.1,58.07,58.07,16800.0,36.7606,36.7733,36.7543,36.7543,16800.0
2006-11-17 13:20:00,58.07,58.07,58.01,58.04,22800.0,36.7543,36.7543,36.7163,36.7353,22800.0
2006-11-17 13:25:00,58.03,58.04,58.0,58.0,13100.0,36.729,36.7353,36.71,36.71,13100.0
2006-11-17 13:30:00,58.0,58.04,57.98,58.04,31600.0,36.71,36.7353,36.6973,36.7353,31600.0
2006-11-17 13:35:00,58.05,58.06,58.0,58.05,32900.0,36.7416,36.7479,36.71,36.7416,32900.0
2006-11-17 13:40:00,58.06,58.18,58.02,58.17,84100.0,36.7479,36.8239,36.7226,36.8176,84100.0
2006-11-17 13:45:00,58.17,58.18,58.04,58.08,28100.0,36.8176,36.8239,36.7353,36.7606,28100.0
2006-11-17 13:50:00,58.08,58.1,58.05,58.05,16100.0,36.7606,36.7733,36.7416,36.7416,16100.0
2006-11-17 13:55:00,58.05,58.06,58.01,58.01,12100.0,36.7416,36.7479,36.7163,36.7163,12100.0
2006-11-17 14:00:00,58.01,58.03,57.99,58.02,25400.0,36.7163,36.729,36.7036,36.7226,25400.0
2006-11-17 14:05:00,58.02,58.02,57.99,57.99,48900.0,36.7226,36.7226,36.7036,36.7036,48900.0
2006-11-17 14:10:00,57.98,58.01,57.93,58.0,20900.0,36.6973,36.7163,36.6657,36.71,20900.0
2006-11-17 14:15:00,58.0,58.11,58.0,58.07,28600.0,36.71,36.7796,36.71,36.7543,28600.0
2006-11-17 14:20:00,58.07,58.08,58.04,58.06,13700.0,36.7543,36.7606,36.7353,36.7479,13700.0
2006-11-17 14:25:00,58.07,58.1,58.01,58.03,20700.0,36.7543,36.7733,36.7163,36.729,20700.0
2006-11-17 14:30:00,58.03,58.06,58.0,58.03,13400.0,36.729,36.7479,36.71,36.729,13400.0
2006-11-17 14:35:00,58.05,58.07,58.01,58.02,15900.0,36.7416,36.7543,36.7163,36.7226,15900.0
2006-11-17 14:40:00,58.02,58.08,58.01,58.01,29300.0,36.7226,36.7606,36.7163,36.7163,29300.0
2006-11-17 14:45:00,58.01,58.13,58.01,58.04,45500.0,36.7163,36.7922,36.7163,36.7353,45500.0
2006-11-17 14:50:00,58.05,58.12,58.04,58.12,32100.0,36.7416,36.7859,36.7353,36.7859,32100.0
2006-11-17 14:55:00,58.11,58.12,58.05,58.05,36100.0,36.7796,36.7859,36.7416,36.7416,36100.0
2006-11-17 15:00:00,58.06,58.1,58.02,58.09,27700.0,36.7479,36.7733,36.7226,36.7669,27700.0
2006-11-17 15:05:00,58.09,58.16,58.03,58.14,43500.0,36.7669,36.8112,36.729,36.7986,43500.0
2006-11-17 15:10:00,58.13,58.13,58.02,58.1,47700.0,36.7922,36.7922,36.7226,36.7733,47700.0
2006-11-17 15:15:00,58.1,58.14,58.06,58.08,39100.0,36.7733,36.7986,36.7479,36.7606,39100.0
2006-11-17 15:20:00,58.08,58.15,58.02,58.03,43100.0,36.7606,36.8049,36.7226,36.729,43100.0
2006-11-17 15:25:00,58.03,58.08,58.02,58.08,29500.0,36.729,36.7606,36.7226,36.7606,29500.0
2006-11-17 15:30:00,58.08,58.14,58.07,58.1,45400.0,36.7606,36.7986,36.7543,36.7733,45400.0
2006-11-17 15:35:00,58.09,58.13,58.08,58.12,25600.0,36.7669,36.7922,36.7606,36.7859,25600.0
2006-11-17 15:40:00,58.13,58.18,58.11,58.15,63200.0,36.7922,36.8239,36.7796,36.8049,63200.0
2006-11-17 15:45:00,58.15,58.2,58.14,58.18,63400.0,36.8049,36.8366,36.7986,36.8239,63400.0
2006-11-17 15:50:00,58.18,58.32,58.17,58.31,113400.0,36.8239,36.9125,36.8176,36.9062,113400.0
2006-11-17 15:55:00,58.35,58.35,58.21,58.28,189800.0,36.9315,36.9315,36.8429,36.8872,189800.0
2006-11-20 09:30:00,58.01,58.21,58.01,58.08,52300.0,36.7163,36.8429,36.7163,36.7606,52300.0
2006-11-20 09:35:00,58.07,58.22,58.05,58.14,77600.0,36.7543,36.8492,36.7416,36.7986,77600.0
2006-11-20 09:40:00,58.15,58.18,57.9,57.99,70100.0,36.8049,36.8239,36.6467,36.7036,70100.0
2006-11-20 09:45:00,57.95,58.14,57.95,58.06,69200.0,36.6783,36.7986,36.6783,36.7479,69200.0
2006-11-20 09:50:00,58.07,58.08,57.88,57.93,109000.0,36.7543,36.7606,36.634,36.6657,109000.0
2006-11-20 09:55:00,57.92,58.05,57.87,58.0,63900.0,36.6593,36.7416,36.6277,36.71,63900.0
2006-11-20 10:00:00,58.01,58.1,57.85,57.89,50300.0,36.7163,36.7733,36.615,36.6403,50300.0
2006-11-20 10:05:00,57.89,57.9,57.81,57.85,49400.0,36.6403,36.6467,36.5897,36.615,49400.0
2006-11-20 10:10:00,57.84,57.92,57.83,57.85,57900.0,36.6087,36.6593,36.6024,36.615,57900.0
2006-11-20 10:15:00,57.84,58.02,57.84,58.02,56600.0,36.6087,36.7226,36.6087,36.7226,56600.0
2006-11-20 10:20:00,58.02,58.03,57.85,57.9,70800.0,36.7226,36.729,36.615,36.6467,70800.0
2006-11-20 10:25:00,57.9,57.97,57.84,57.96,47500.0,36.6467,36.691,36.6087,36.6846,47500.0
2006-11-20 10:30:00,57.96,58.11,57.96,58.07,72400.0,36.6846,36.7796,36.6846,36.7543,72400.0
2006-11-20 10:35:00,58.07,58.17,58.04,58.11,54500.0,36.7543,36.8176,36.7353,36.7796,54500.0
2006-11-20 10:40:00,58.11,58.11,57.89,57.89,68400.0,36.7796,36.7796,36.6403,36.6403,68400.0
2006-11-20 10:45:00,57.88,58.0,57.87,57.99,42400.0,36.634,36.71,36.6277,36.7036,42400.0
2006-11-20 10:50:00,58.0,58.05,57.93,57.95,34100.0,36.71,36.7416,36.6657,36.6783,34100.0
2006-11-20 10:55:00,57.95,58.07,57.91,58.06,16800.0,36.6783,36.7543,36.653,36.7479,16800.0
2006-11-20 11:00:00,58.06,58.08,57.93,58.0,48200.0,36.7479,36.7606,36.6657,36.71,48200.0
2006-11-20 11:05:00,57.98,57.98,57.93,57.93,45000.0,36.6973,36.6973,36.6657,36.6657,45000.0
2006-11-20 11:10:00,57.94,58.02,57.93,58.02,47100.0,36.672,36.7226,36.6657,36.7226,47100.0
2006-11-20 11:15:00,58.02,58.07,58.0,58.07,21300.0,36.7226,36.7543,36.71,36.7543,21300.0
2006-11-20 11:20:00,58.06,58.06,57.98,58.03,41900.0,36.7479,36.7479,36.6973,36.729,41900.0
2006-11-20 11:25:00,58.04,58.05,58.03,58.05,23400.0,36.7353,36.7416,36.729,36.7416,23400.0
2006-11-20 11:30:00,58.05,58.16,58.04,58.14,47100.0,36.7416,36.8112,36.7353,36.7986,47100.0
2006-11-20 11:35:00,58.15,58.21,58.12,58.19,41600.0,36.8049,36.8429,36.7859,36.8302,41600.0
2006-11-20 11:40:00,58.19,58.29,58.13,58.29,71000.0,36.8302,36.8935,36.7922,36.8935,71000.0
2006-11-20 11:45:00,58.29,58.41,58.27,58.35,90600.0,36.8935,36.9695,36.8809,36.9315,90600.0
2006-11-20 11:50:00,58.33,58.39,58.28,58.3,28800.0,36.9188,36.9568,36.8872,36.8998,28800.0
2006-11-20 11:55:00,58.31,58.36,58.29,58.34,36400.0,36.9062,36.9378,36.8935,36.9252,36400.0
2006-11-20 12:00:00,58.33,58.33,58.27,58.29,22700.0,36.9188,36.9188,36.8809,36.8935,22700.0
2006-11-20 12:05:00,58.29,58.35,58.28,58.3,16900.0,36.8935,36.9315,36.8872,36.8998,16900.0
2006-11-20 12:10:00,58.3,58.3,58.25,58.27,26500.0,36.8998,36.8998,36.8682,36.8809,26500.0
2006-11-20 12:15:00,58.27,58.3,58.24,58.24,17500.0,36.8809,36.8998,36.8619,36.8619,17500.0
2006-11-20 12:20:00,58.25,58.29,58.22,58.23,21000.0,36.8682,36.8935,36.8492,36.8555,21000.0
2006-11-20 12:25:00,58.22,58.25,58.18,58.18,19900.0,36.8492,36.8682,36.8239,36.8239,19900.0
2006-11-20 12:30:00,58.18,58.21,58.03,58.14,37000.0,36.8239,36.8429,36.729,36.7986,37000.0
2006-11-20 12:35:00,58.15,58.19,58.13,58.17,10800.0,36.8049,36.8302,36.7922,36.8176,10800.0
2006-11-20 12:40:00,58.14,58.2,58.12,58.16,16200.0,36.7986,36.8366,36.7859,36.8112,16200.0
2006-11-20 12:45:00,58.16,58.28,58.16,58.28,12800.0,36.8112,36.8872,36.8112,36.8872,12800.0
2006-11-20 12:50:00,58.27,58.28,58.23,58.23,16800.0,36.8809,36.8872,36.8555,36.8555,16800.0
2006-11-20 12:55:00,58.25,58.3,58.22,58.28,19900.0,36.8682,36.8998,36.8492,36.8872,19900.0
2006-11-20 13:00:00,58.28,58.28,58.24,58.25,14400.0,36.8872,36.8872,36.8619,36.8682,14400.0
2006-11-20 13:05:00,58.25,58.3,58.23,58.3,23500.0,36.8682,36.8998,36.8555,36.8998,23500.0
2006-11-20 13:10:00,58.32,58.33,58.18,58.18,19900.0,36.9125,36.9188,36.8239,36.8239,19900.0
2006-11-20 13:15:00,58.19,58.25,58.16,58.19,15200.0,36.8302,36.8682,36.8112,36.8302,15200.0
2006-11-20 13:20:00,58.18,58.26,58.17,58.21,14900.0,36.8239,36.8745,36.8176,36.8429,14900.0
2006-11-20 13:25:00,58.2,58.23,58.17,58.19,12900.0,36.8366,36.8555,36.8176,36.8302,12900.0
2006-11-20 13:30:00,58.19,58.22,58.15,58.16,14100.0,36.8302,36.8492,36.8049,36.8112,14100.0
2006-11-20 13:35:00,58.16,58.24,58.14,58.23,11800.0,36.8112,36.8619,36.7986,36.8555,11800.0
2006-11-20 13:40:00,58.23,58.26,58.2,58.23,13900.0,36.8555,36.8745,36.8366,36.8555,13900.0
2006-11-20 13:45:00,58.23,58.23,58.19,58.22,14200.0,36.8555,36.8555,36.8302,36.8492,14200.0
2006-11-20 13:50:00,58.24,58.26,58.18,58.21,17700.0,36.8619,36.8745,36.8239,36.8429,17700.0
2006-11-20 13:55:00,58.19,58.2,58.12,58.13,18500.0,36.8302,36.8366,36.7859,36.7922,18500.0
2006-11-20 14:00:00,58.14,58.27,58.12,58.14,25400.0,36.7986,36.8809,36.7859,36.7986,25400.0
2006-11-20 14:05:00,58.14,58.18,58.12,58.13,23900.0,36.7986,36.8239,36.7859,36.7922,23900.0
2006-11-20 14:10:00,58.12,58.18,58.07,58.16,32900.0,36.7859,36.8239,36.7543,36.8112,32900.0
2006-11-20 14:15:00,58.15,58.16,58.01,58.01,30500.0,36.8049,36.8112,36.7163,36.7163,30500.0
2006-11-20 14:20:00,58.01,58.04,57.91,57.92,50700.0,36.7163,36.7353,36.653,36.6593,50700.0
2006-11-20 14:25:00,57.92,57.94,57.85,57.88,44100.0,36.6593,36.672,36.615,36.634,44100.0
2006-11-20 14:30:00,57.88,58.0,57.84,57.94,53700.0,36.634,36.71,36.6087,36.672,53700.0
2006-11-20 14:35:00,57.93,57.99,57.85,57.99,30100.0,36.6657,36.7036,36.615,36.7036,30100.0
2006-11-20 14:40:00,58.0,58.0,57.91,57.92,20700.0,36.71,36.71,36.653,36.6593,20700.0
2006-11-20 14:45:00,57.9,57.99,57.88,57.94,18100.0,36.6467,36.7036,36.634,36.672,18100.0
2006-11-20 14:50:00,57.94,58.05,57.94,58.04,26600.0,36.672,36.7416,36.672,36.7353,26600.0
2006-11-20 14:55:00,58.05,58.05,57.89,57.91,51000.0,36.7416,36.7416,36.6403,36.653,51000.0
2006-11-20 15:00:00,57.91,57.92,57.86,57.91,16900.0,36.653,36.6593,36.6214,36.653,16900.0
2006-11-20 15:05:00,57.91,57.96,57.88,57.94,30800.0,36.653,36.6846,36.634,36.672,30800.0
2006-11-20 15:10:00,57.94,58.09,57.94,58.08,36400.0,36.672,36.7669,36.672,36.7606,36400.0
2006-11-20 15:15:00,58.08,58.15,58.05,58.13,34500.0,36.7606,36.8049,36.7416,36.7922,34500.0
2006-11-20 15:20:00,58.13,58.14,57.95,57.97,40200.0,36.7922,36.7986,36.6783,36.691,40200.0
2006-11-20 15:25:00,57.97,58.03,57.97,58.0,21100.0,36.691,36.729,36.691,36.71,21100.0
2006-11-20 15:30:00,57.99,58.05,57.99,58.04,16100.0,36.7036,36.7416,36.7036,36.7353,16100.0
2006-11-20 15:35:00,58.03,58.04,57.97,57.98,34000.0,36.729,36.7353,36.691,36.6973,34000.0
2006-11-20 15:40:00,57.98,57.98,57.8,57.82,97700.0,36.6973,36.6973,36.5834,36.596,97700.0
2006-11-20 15:45:00,57.82,57.89,57.82,57.88,52000.0,36.596,36.6403,36.596,36.634,52000.0
2006-11-20 15:50:00,57.9,57.95,57.89,57.91,43700.0,36.6467,36.6783,36.6403,36.653,43700.0
2006-11-20 15:55:00,57.91,57.92,57.86,57.89,82600.0,36.653,36.6593,36.6214,36.6403,82600.0
2006-11-21 09:30:00,58.0,58.04,57.94,57.94,36800.0,36.71,36.7353,36.672,36.672,36800.0
2006-11-21 09:35:00,58.0,58.1,57.95,58.02,51700.0,36.71,36.7733,36.6783,36.7226,51700.0
2006-11-21 09:40:00,58.01,58.05,57.94,58.04,45500.0,36.7163,36.7416,36.672,36.7353,45500.0
2006-11-21 09:45:00,58.04,58.15,57.99,58.03,60100.0,36.7353,36.8049,36.7036,36.729,60100.0
2006-11-21 09:50:00,58.03,58.11,57.99,57.99,76600.0,36.729,36.7796,36.7036,36.7036,76600.0
2006-11-21 09:55:00,58.0,58.03,57.84,57.86,64400.0,36.71,36.729,36.6087,36.6214,64400.0
2006-11-21 10:00:00,57.85,58.02,57.81,58.02,81100.0,36.615,36.7226,36.5897,36.7226,81100.0
2006-11-21 10:05:00,58.04,58.07,57.92,57.95,34600.0,36.7353,36.7543,36.6593,36.6783,34600.0
2006-11-21 10:10:00,57.95,58.0,57.93,57.97,28700.0,36.6783,36.71,36.6657,36.691,28700.0
2006-11-21 10:15:00,57.98,58.01,57.95,57.99,23200.0,36.6973,36.7163,36.6783,36.7036,23200.0
2006-11-21 10:20:00,57.99,58.12,57.95,57.97,91700.0,36.7036,36.7859,36.6783,36.691,91700.0
2006-11-21 10:25:00,57.97,58.07,57.93,57.98,55800.0,36.691,36.7543,36.6657,36.6973,55800.0
2006-11-21 10:30:00,58.02,58.03,57.98,58.03,27100.0,36.7226,36.729,36.6973,36.729,27100.0
2006-11-21 10:35:00,58.02,58.06,58.0,58.01,39800.0,36.7226,36.7479,36.71,36.7163,39800.0
2006-11-21 10:40:00,58.03,58.1,57.99,58.05,34300.0,36.729,36.7733,36.7036,36.7416,34300.0
2006-11-21 10:45:00,58.06,58.07,58.0,58.02,35800.0,36.7479,36.7543,36.71,36.7226,35800.0
2006-11-21 10:50:00,58.03,58.05,57.98,58.02,37300.0,36.729,36.7416,36.6973,36.7226,37300.0
2006-11-21 10:55:00,58.02,58.05,57.98,58.0,21500.0,36.7226,36.7416,36.6973,36.71,21500.0
2006-11-21 11:00:00,58.0,58.06,57.97,57.98,25600.0,36.71,36.7479,36.691,36.6973,25600.0
2006-11-21 11:05:00,57.98,58.0,57.96,57.99,26500.0,36.6973,36.71,36.6846,36.7036,26500.0
2006-11-21 11:10:00,57.99,57.99,57.88,57.89,55400.0,36.7036,36.7036,36.634,36.6403,55400.0
2006-11-21 11:15:00,57.88,57.96,57.85,57.95,53800.0,36.634,36.6846,36.615,36.6783,53800.0
2006-11-21 11:20:00,57.95,57.96,57.87,57.96,89300.0,36.6783,36.6846,36.6277,36.6846,89300.0
2006-11-21 11:25:00,57.96,57.96,57.93,57.95,62100.0,36.6846,36.6846,36.6657,36.6783,62100.0
2006-11-21 11:30:00,57.96,57.98,57.93,57.96,33400.0,36.6846,36.6973,36.6657,36.6846,33400.0
2006-11-21 11:35:00,57.96,57.96,57.9,57.9,40300.0,36.6846,36.6846,36.6467,36.6467,40300.0
2006-11-21 11:40:00,57.91,57.96,57.9,57.91,20100.0,36.653,36.6846,36.6467,36.653,20100.0
2006-11-21 11:45:00,57.91,57.92,57.87,57.91,36300.0,36.653,36.6593,36.6277,36.653,36300.0
2006-11-21 11:50:00,57.91,57.96,57.91,57.95,27600.0,36.653,36.6846,36.653,36.6783,27600.0
2006-11-21 11:55:00,57.95,58.0,57.95,57.98,57000.0,36.6783,36.71,36.6783,36.6973,57000.0
2006-11-21 12:00:00,57.99,58.0,57.93,57.96,24200.0,36.7036,36.71,36.6657,36.6846,24200.0
2006-11-21 12:05:00,57.95,58.0,57.94,57.99,23900.0,36.6783,36.71,36.672,36.7036,23900.0
2006-11-21 12:10:00,57.99,58.0,57.95,57.95,12400.0,36.7036,36.71,36.6783,36.6783,12400.0
2006-11-21 12:15:00,57.95,57.99,57.94,57.98,27000.0,36.6783,36.7036,36.672,36.6973,27000.0
2006-11-21 12:20:00,57.98,58.01,57.95,57.99,17400.0,36.6973,36.7163,36.6783,36.7036,17400.0
2006-11-21 12:25:00,57.99,58.0,57.96,57.99,27500.0,36.7036,36.71,36.6846,36.7036,27500.0
2006-11-21 12:30:00,57.99,58.04,57.98,57.98,21700.0,36.7036,36.7353,36.6973,36.6973,21700.0
2006-11-21 12:35:00,57.98,58.01,57.97,58.0,31100.0,36.6973,36.7163,36.691,36.71,31100.0
2006-11-21 12:40:00,58.0,58.0,57.95,57.98,31200.0,36.71,36.71,36.6783,36.6973,31200.0
2006-11-21 12:45:00,57.98,58.0,57.97,58.0,48100.0,36.6973,36.71,36.691,36.71,48100.0
2006-11-21 12:50:00,58.0,58.0,57.97,57.98,17100.0,36.71,36.71,36.691,36.6973,17100.0
2006-11-21 12:55:00,57.98,58.01,57.97,58.0,24500.0,36.6973,36.7163,36.691,36.71,24500.0
2006-11-21 13:00:00,57.99,58.01,57.98,58.0,55100.0,36.7036,36.7163,36.6973,36.71,55100.0
2006-11-21 13:05:00,58.0,58.0,57.94,57.95,25800.0,36.71,36.71,36.672,36.6783,25800.0
2006-11-21 13:10:00,57.95,57.98,57.95,57.98,15900.0,36.6783,36.6973,36.6783,36.6973,15900.0
2006-11-21 13:15:00,57.97,57.98,57.94,57.96,37600.0,36.691,36.6973,36.672,36.6846,37600.0
2006-11-21 13:20:00,57.96,57.97,57.94,57.94,19300.0,36.6846,36.691,36.672,36.672,19300.0
2006-11-21 13:25:00,57.94,57.97,57.92,57.94,25100.0,36.672,36.691,36.6593,36.672,25100.0
2006-11-21 13:30:00,57.94,57.98,57.91,57.94,20800.0,36.672,36.6973,36.653,36.672,20800.0
2006-11-21 13:35:00,57.94,57.96,57.92,57.93,41200.0,36.672,36.6846,36.6593,36.6657,41200.0
2006-11-21 13:40:00,57.93,57.96,57.87,57.87,22700.0,36.6657,36.6846,36.6277,36.6277,22700.0
2006-11-21 13:45:00,57.88,57.96,57.85,57.96,60800.0,36.634,36.6846,36.615,36.6846,60800.0
2006-11-21 13:50:00,57.96,58.0,57.93,57.94,22200.0,36.6846,36.71,36.6657,36.672,22200.0
2006-11-21 13:55:00,57.94,57.94,57.87,57.91,32000.0,36.672,36.672,36.6277,36.653,32000.0
2006-11-21 14:00:00,57.9,57.93,57.87,57.88,18500.0,36.6467,36.6657,36.6277,36.634,18500.0
2006-11-21 14:05:00,57.88,57.89,57.84,57.87,26300.0,36.634,36.6403,36.6087,36.6277,26300.0
2006-11-21 14:10:00,57.87,57.87,57.84,57.84,24100.0,36.6277,36.6277,36.6087,36.6087,24100.0
2006-11-21 14:15:00,57.84,57.85,57.75,57.75,53900.0,36.6087,36.615,36.5517,36.5517,53900.0
2006-11-21 14:20:00,57.76,57.81,57.74,57.78,31600.0,36.5581,36.5897,36.5454,36.5707,31600.0
2006-11-21 14:25:00,57.78,57.8,57.71,57.71,48000.0,36.5707,36.5834,36.5264,36.5264,48000.0
2006-11-21 14:30:00,57.71,57.73,57.67,57.69,63000.0,36.5264,36.5391,36.5011,36.5138,63000.0
2006-11-21 14:35:00,57.68,57.71,57.63,57.68,35800.0,36.5074,36.5264,36.4758,36.5074,35800.0
2006-11-21 14:40:00,57.68,57.74,57.68,57.71,26700.0,36.5074,36.5454,36.5074,36.5264,26700.0
2006-11-21 14:45:00,57.72,57.8,57.7,57.78,39100.0,36.5327,36.5834,36.5201,36.5707,39100.0
2006-11-21 14:50:00,57.77,57.82,57.77,57.81,43500.0,36.5644,36.596,36.5644,36.5897,43500.0
2006-11-21 14:55:00,57.81,57.82,57.72,57.73,44600.0,36.5897,36.596,36.5327,36.5391,44600.0
2006-11-21 15:00:00,57.74,57.78,57.7,57.78,47700.0,36.5454,36.5707,36.5201,36.5707,47700.0
2006-11-21 15:05:00,57.78,57.8,57.74,57.74,45400.0,36.5707,36.5834,36.5454,36.5454,45400.0
2006-11-21 15:10:00,57.75,57.77,57.7,57.74,51200.0,36.5517,36.5644,36.5201,36.5454,51200.0
2006-11-21 15:15:00,57.73,57.74,57.71,57.72,36000.0,36.5391,36.5454,36.5264,36.5327,36000.0
2006-11-21 15:20:00,57.72,57.73,57.69,57.73,60000.0,36.5327,36.5391,36.5138,36.5391,60000.0
2006-11-21 15:25:00,57.73,57.79,57.72,57.73,52100.0,36.5391,36.5771,36.5327,36.5391,52100.0
2006-11-21 15:30:00,57.73,57.76,57.72,57.75,59300.0,36.5391,36.5581,36.5327,36.5517,59300.0
2006-11-21 15:35:00,57.74,57.78,57.7,57.78,85300.0,36.5454,36.5707,36.5201,36.5707,85300.0
2006-11-21 15:40:00,57.78,57.82,57.76,57.76,87700.0,36.5707,36.596,36.5581,36.5581,87700.0
2006-11-21 15:45:00,57.76,57.78,57.73,57.76,69000.0,36.5581,36.5707,36.5391,36.5581,69000.0
2006-11-21 15:50:00,57.76,57.79,57.75,57.76,41700.0,36.5581,36.5771,36.5517,36.5581,41700.0
2006-11-21 15:55:00,57.76,57.76,57.7,57.7,61200.0,36.5581,36.5581,36.5201,36.5201,61200.0
2006-11-22 09:30:00,57.97,58.15,57.94,58.14,78900.0,36.691,36.8049,36.672,36.7986,78900.0
2006-11-22 09:35:00,58.12,58.32,58.05,58.32,102800.0,36.7859,36.9125,36.7416,36.9125,102800.0
2006-11-22 09:40:00,58.33,58.35,58.18,58.21,64700.0,36.9188,36.9315,36.8239,36.8429,64700.0
2006-11-22 09:45:00,58.2,58.25,58.13,58.18,64900.0,36.8366,36.8682,36.7922,36.8239,64900.0
2006-11-22 09:50:00,58.17,58.18,58.01,58.08,50900.0,36.8176,36.8239,36.7163,36.7606,50900.0
2006-11-22 09:55:00,58.04,58.09,58.02,58.06,31400.0,36.7353,36.7669,36.7226,36.7479,31400.0
2006-11-22 10:00:00,58.05,58.06,57.94,57.99,42200.0,36.7416,36.7479,36.672,36.7036,42200.0
2006-11-22 10:05:00,57.99,57.99,57.81,57.91,35300.0,36.7036,36.7036,36.5897,36.653,35300.0
2006-11-22 10:10:00,57.89,57.96,57.86,57.87,50200.0,36.6403,36.6846,36.6214,36.6277,50200.0
2006-11-22 10:15:00,57.87,57.91,57.8,57.86,67000.0,36.6277,36.653,36.5834,36.6214,67000.0
2006-11-22 10:20:00,57.85,57.94,57.85,57.91,32400.0,36.615,36.672,36.615,36.653,32400.0
2006-11-22 10:25:00,57.9,57.92,57.71,57.75,60200.0,36.6467,36.6593,36.5264,36.5517,60200.0
2006-11-22 10:30:00,57.76,57.99,57.76,57.98,59700.0,36.5581,36.7036,36.5581,36.6973,59700.0
2006-11-22 10:35:00,57.97,58.13,57.97,58.13,46700.0,36.691,36.7922,36.691,36.7922,46700.0
2006-11-22 10:40:00,58.12,58.23,58.08,58.22,40100.0,36.7859,36.8555,36.7606,36.8492,40100.0
2006-11-22 10:45:00,58.23,58.35,58.23,58.31,84200.0,36.8555,36.9315,36.8555,36.9062,84200.0
2006-11-22 10:50:00,58.29,58.33,58.23,58.26,34800.0,36.8935,36.9188,36.8555,36.8745,34800.0
2006-11-22 10:55:00,58.27,58.4,58.27,58.37,58600.0,36.8809,36.9631,36.8809,36.9442,58600.0
2006-11-22 11:00:00,58.36,58.53,58.35,58.49,130900.0,36.9378,37.0454,36.9315,37.0201,130900.0
2006-11-22 11:05:00,58.49,58.58,58.39,58.57,81800.0,37.0201,37.0771,36.9568,37.0707,81800.0
2006-11-22 11:10:00,58.55,58.56,58.51,58.55,22100.0,37.0581,37.0644,37.0328,37.0581,22100.0
2006-11-22 11:15:00,58.56,58.57,58.48,58.55,20500.0,37.0644,37.0707,37.0138,37.0581,20500.0
2006-11-22 11:20:00,58.55,58.55,58.48,58.5,49900.0,37.0581,37.0581,37.0138,37.0264,49900.0
2006-11-22 11:25:00,58.51,58.52,58.4,58.48,25500.0,37.0328,37.0391,36.9631,37.0138,25500.0
2006-11-22 11:30:00,58.47,58.65,58.47,58.64,52700.0,37.0074,37.1214,37.0074,37.115,52700.0
2006-11-22 11:35:00,58.63,58.64,58.58,58.64,29500.0,37.1087,37.115,37.0771,37.115,29500.0
2006-11-22 11:40:00,58.64,58.73,58.64,58.71,39100.0,37.115,37.172,37.115,37.1593,39100.0
2006-11-22 11:45:00,58.71,58.87,58.71,58.82,67400.0,37.1593,37.2606,37.1593,37.229,67400.0
2006-11-22 11:50:00,58.81,58.82,58.72,58.78,37100.0,37.2226,37.229,37.1657,37.2037,37100.0
2006-11-22 11:55:00,58.77,58.8,58.7,58.71,48000.0,37.1973,37.2163,37.153,37.1593,48000.0
2006-11-22 12:00:00,58.71,58.78,58.66,58.66,24600.0,37.1593,37.2037,37.1277,37.1277,24600.0
2006-11-22 12:05:00,58.67,58.73,58.65,58.72,20500.0,37.134,37.172,37.1214,37.1657,20500.0
2006-11-22 12:10:00,58.71,58.71,58.61,58.68,14200.0,37.1593,37.1593,37.0961,37.1404,14200.0
2006-11-22 12:15:00,58.66,58.69,58.65,58.66,22600.0,37.1277,37.1467,37.1214,37.1277,22600.0
2006-11-22 12:20:00,58.66,58.68,58.57,58.58,15600.0,37.1277,37.1404,37.0707,37.0771,15600.0
2006-11-22 12:25:00,58.58,58.65,58.55,58.63,10000.0,37.0771,37.1214,37.0581,37.1087,10000.0
2006-11-22 12:30:00,58.63,58.65,58.57,58.58,17500.0,37.1087,37.1214,37.0707,37.0771,17500.0
2006-11-22 12:35:00,58.58,58.58,58.5,58.5,16300.0,37.0771,37.0771,37.0264,37.0264,16300.0
2006-11-22 12:40:00,58.5,58.5,58.45,58.45,7600.0,37.0264,37.0264,36.9948,36.9948,7600.0
2006-11-22 12:45:00,58.46,58.51,58.45,58.5,9000.0,37.0011,37.0328,36.9948,37.0264,9000.0
2006-11-22 12:50:00,58.5,58.54,58.48,58.49,15800.0,37.0264,37.0517,37.0138,37.0201,15800.0
2006-11-22 12:55:00,58.49,58.51,58.44,58.49,9700.0,37.0201,37.0328,36.9885,37.0201,9700.0
2006-11-22 13:00:00,58.49,58.53,58.47,58.53,7600.0,37.0201,37.0454,37.0074,37.0454,7600.0
2006-11-22 13:05:00,58.52,58.59,58.52,58.59,11700.0,37.0391,37.0834,37.0391,37.0834,11700.0
2006-11-22 13:10:00,58.57,58.59,58.55,58.55,12000.0,37.0707,37.0834,37.0581,37.0581,12000.0
2006-11-22 13:15:00,58.55,58.55,58.49,58.49,9100.0,37.0581,37.0581,37.0201,37.0201,9100.0
2006-11-22 13:20:00,58.5,58.51,58.47,58.48,16400.0,37.0264,37.0328,37.0074,37.0138,16400.0
2006-11-22 13:25:00,58.49,58.52,58.48,58.48,17200.0,37.0201,37.0391,37.0138,37.0138,17200.0
2006-11-22 13:30:00,58.5,58.5,58.47,58.47,14600.0,37.0264,37.0264,37.0074,37.0074,14600.0
2006-11-22 13:35:00,58.48,58.51,58.47,58.49,15200.0,37.0138,37.0328,37.0074,37.0201,15200.0
2006-11-22 13:40:00,58.49,58.49,58.41,58.45,23400.0,37.0201,37.0201,36.9695,36.9948,23400.0
2006-11-22 13:45:00,58.43,58.44,58.39,58.4,20400.0,36.9821,36.9885,36.9568,36.9631,20400.0
2006-11-22 13:50:00,58.4,58.42,58.38,58.38,19600.0,36.9631,36.9758,36.9505,36.9505,19600.0
2006-11-22 13:55:00,58.38,58.4,58.37,58.37,25300.0,36.9505,36.9631,36.9442,36.9442,25300.0
2006-11-22 14:00:00,58.37,58.4,58.36,58.39,17000.0,36.9442,36.9631,36.9378,36.9568,17000.0
2006-11-22 14:05:00,58.39,58.4,58.35,58.36,23600.0,36.9568,36.9631,36.9315,36.9378,23600.0
2006-11-22 14:10:00,58.36,58.41,58.36,58.39,16600.0,36.9378,36.9695,36.9378,36.9568,16600.0
2006-11-22 14:15:00,58.38,58.45,58.35,58.43,32000.0,36.9505,36.9948,36.9315,36.9821,32000.0
2006-11-22 14:20:00,58.43,58.46,58.39,58.44,31400.0,36.9821,37.0011,36.9568,36.9885,31400.0
2006-11-22 14:25:00,58.44,58.49,58.4,58.47,73100.0,36.9885,37.0201,36.9631,37.0074,73100.0
2006-11-22 14:30:00,58.48,58.59,58.47,58.58,22900.0,37.0138,37.0834,37.0074,37.0771,22900.0
2006-11-22 14:35:00,58.58,58.68,58.57,58.66,17500.0,37.0771,37.1404,37.0707,37.1277,17500.0
2006-11-22 14:40:00,58.67,58.68,58.64,58.65,17600.0,37.134,37.1404,37.115,37.1214,17600.0
2006-11-22 14:45:00,58.64,58.68,58.62,58.65,26400.0,37.115,37.1404,37.1024,37.1214,26400.0
2006-11-22 14:50:00,58.66,58.67,58.62,58.65,19500.0,37.1277,37.134,37.1024,37.1214,19500.0
2006-11-22 14:55:00,58.65,58.66,58.6,58.62,19100.0,37.1214,37.1277,37.0897,37.1024,19100.0
2006-11-22 15:00:00,58.63,58.63,58.48,58.49,72400.0,37.1087,37.1087,37.0138,37.0201,72400.0
2006-11-22 15:05:00,58.5,58.5,58.45,58.48,26800.0,37.0264,37.0264,36.9948,37.0138,26800.0
2006-11-22 15:10:00,58.47,58.5,58.45,58.47,24900.0,37.0074,37.0264,36.9948,37.0074,24900.0
2006-11-22 15:15:00,58.47,58.5,58.47,58.47,10000.0,37.0074,37.0264,37.0074,37.0074,10000.0
2006-11-22 15:20:00,58.47,58.47,58.39,58.4,24500.0,37.0074,37.0074,36.9568,36.9631,24500.0
2006-11-22 15:25:00,58.41,58.44,58.4,58.42,18000.0,36.9695,36.9885,36.9631,36.9758,18000.0
2006-11-22 15:30:00,58.42,58.46,58.4,58.46,18800.0,36.9758,37.0011,36.9631,37.0011,18800.0
2006-11-22 15:35:00,58.45,58.47,58.41,58.42,21700.0,36.9948,37.0074,36.9695,36.9758,21700.0
2006-11-22 15:40:00,58.42,58.42,58.37,58.39,26700.0,36.9758,36.9758,36.9442,36.9568,26700.0
2006-11-22 15:45:00,58.38,58.41,58.37,58.4,43700.0,36.9505,36.9695,36.9442,36.9631,43700.0
2006-11-22 15:50:00,58.4,58.44,58.4,58.41,53700.0,36.9631,36.9885,36.9631,36.9695,53700.0
2006-11-22 15:55:00,58.4,58.44,58.39,58.4,73900.0,36.9631,36.9885,36.9568,36.9631,73900.0
2006-11-24 09:30:00,58.04,58.1,57.93,57.99,65500.0,36.7353,36.7733,36.6657,36.7036,65500.0
2006-11-24 09:35:00,57.95,58.04,57.9,58.01,23800.0,36.6783,36.7353,36.6467,36.7163,23800.0
2006-11-24 09:40:00,58.03,58.03,57.9,57.97,37500.0,36.729,36.729,36.6467,36.691,37500.0
2006-11-24 09:45:00,57.96,58.07,57.87,57.87,30300.0,36.6846,36.7543,36.6277,36.6277,30300.0
2006-11-24 09:50:00,57.87,57.9,57.81,57.85,51900.0,36.6277,36.6467,36.5897,36.615,51900.0
2006-11-24 09:55:00,57.85,57.9,57.79,57.81,48500.0,36.615,36.6467,36.5771,36.5897,48500.0
2006-11-24 10:00:00,57.81,57.85,57.77,57.8,29000.0,36.5897,36.615,36.5644,36.5834,29000.0
2006-11-24 10:05:00,57.81,57.82,57.72,57.77,61300.0,36.5897,36.596,36.5327,36.5644,61300.0
2006-11-24 10:10:00,57.75,57.85,57.72,57.8,34400.0,36.5517,36.615,36.5327,36.5834,34400.0
2006-11-24 10:15:00,57.81,57.89,57.81,57.89,21500.0,36.5897,36.6403,36.5897,36.6403,21500.0
2006-11-24 10:20:00,57.88,57.95,57.85,57.9,49400.0,36.634,36.6783,36.615,36.6467,49400.0
2006-11-24 10:25:00,57.91,58.06,57.9,58.03,42800.0,36.653,36.7479,36.6467,36.729,42800.0
2006-11-24 10:30:00,58.04,58.1,58.02,58.09,23000.0,36.7353,36.7733,36.7226,36.7669,23000.0
2006-11-24 10:35:00,58.08,58.09,57.99,58.06,14500.0,36.7606,36.7669,36.7036,36.7479,14500.0
2006-11-24 10:40:00,58.06,58.09,58.0,58.02,15500.0,36.7479,36.7669,36.71,36.7226,15500.0
2006-11-24 10:45:00,58.0,58.07,57.98,58.04,15800.0,36.71,36.7543,36.6973,36.7353,15800.0
2006-11-24 10:50:00,58.05,58.05,57.94,57.96,46600.0,36.7416,36.7416,36.672,36.6846,46600.0
2006-11-24 10:55:00,57.98,58.0,57.98,57.99,22400.0,36.6973,36.71,36.6973,36.7036,22400.0
2006-11-24 11:00:00,57.99,58.0,57.92,57.98,8700.0,36.7036,36.71,36.6593,36.6973,8700.0
2006-11-24 11:05:00,57.97,57.98,57.95,57.96,17000.0,36.691,36.6973,36.6783,36.6846,17000.0
2006-11-24 11:10:00,57.95,57.95,57.93,57.95,19100.0,36.6783,36.6783,36.6657,36.6783,19100.0
2006-11-24 11:15:00,57.95,57.97,57.84,57.85,55300.0,36.6783,36.691,36.6087,36.615,55300.0
2006-11-24 11:20:00,57.84,57.85,57.75,57.75,43500.0,36.6087,36.615,36.5517,36.5517,43500.0
2006-11-24 11:25:00,57.77,57.81,57.71,57.81,44900.0,36.5644,36.5897,36.5264,36.5897,44900.0
2006-11-24 11:30:00,57.8,57.8,57.72,57.72,17100.0,36.5834,36.5834,36.5327,36.5327,17100.0
2006-11-24 11:35:00,57.72,57.76,57.72,57.75,31600.0,36.5327,36.5581,36.5327,36.5517,31600.0
2006-11-24 11:40:00,57.75,57.8,57.72,57.72,35200.0,36.5517,36.5834,36.5327,36.5327,35200.0
2006-11-24 11:45:00,57.72,57.79,57.69,57.79,44900.0,36.5327,36.5771,36.5138,36.5771,44900.0
2006-11-24 11:50:00,57.77,57.79,57.75,57.76,23900.0,36.5644,36.5771,36.5517,36.5581,23900.0
2006-11-24 11:55:00,57.77,57.8,57.76,57.77,14600.0,36.5644,36.5834,36.5581,36.5644,14600.0
2006-11-24 12:00:00,57.76,57.82,57.75,57.81,23000.0,36.5581,36.596,36.5517,36.5897,23000.0
2006-11-24 12:05:00,57.81,57.85,57.8,57.82,39400.0,36.5897,36.615,36.5834,36.596,39400.0
2006-11-24 12:10:00,57.81,57.9,57.81,57.87,25800.0,36.5897,36.6467,36.5897,36.6277,25800.0
2006-11-24 12:15:00,57.88,57.91,57.86,57.91,16500.0,36.634,36.653,36.6214,36.653,16500.0
2006-11-24 12:20:00,57.91,57.98,57.88,57.97,19400.0,36.653,36.6973,36.634,36.691,19400.0
2006-11-24 12:25:00,57.97,58.0,57.95,57.96,26900.0,36.691,36.71,36.6783,36.6846,26900.0
2006-11-24 12:30:00,57.96,57.97,57.8,57.82,73800.0,36.6846,36.691,36.5834,36.596,73800.0
2006-11-24 12:35:00,57.81,57.83,57.8,57.82,41800.0,36.5897,36.6024,36.5834,36.596,41800.0
2006-11-24 12:40:00,57.81,57.83,57.8,57.82,62400.0,36.5897,36.6024,36.5834,36.596,62400.0
2006-11-24 12:45:00,57.83,57.83,57.75,57.78,95200.0,36.6024,36.6024,36.5517,36.5707,95200.0
2006-11-24 12:50:00,57.78,57.87,57.78,57.84,38300.0,36.5707,36.6277,36.5707,36.6087,38300.0
2006-11-24 12:55:00,57.84,57.84,57.71,57.71,77800.0,36.6087,36.6087,36.5264,36.5264,77800.0
2006-11-24 13:00:00,57.74,57.74,57.16,57.16,33800.0,36.5454,36.5454,36.1783,36.1783,33800.0
2006-11-24 13:05:00,57.75,57.75,57.35,57.35,5100.0,36.5517,36.5517,36.2986,36.2986,5100.0
2006-11-24 13:10:00,57.35,57.35,57.35,57.35,100.0,36.2986,36.2986,36.2986,36.2986,100.0
2006-11-24 13:15:00,57.35,57.35,57.35,57.35,100.0,36.2986,36.2986,36.2986,36.2986,100.0
2006-11-24 13:20:00,57.35,57.35,57.35,57.35,100.0,36.2986,36.2986,36.2986,36.2986,100.0
2006-11-24 13:25:00,57.35,57.35,57.35,57.35,0.0,36.2986,36.2986,36.2986,36.2986,0.0
2006-11-24 13:30:00,57.9,57.9,57.9,57.9,100.0,36.6467,36.6467,36.6467,36.6467,100.0
2006-11-24 13:35:00,57.9,57.9,57.9,57.9,0.0,36.6467,36.6467,36.6467,36.6467,0.0
2006-11-24 13:40:00,57.9,57.9,57.9,57.9,0.0,36.6467,36.6467,36.6467,36.6467,0.0
2006-11-24 13:45:00,57.9,57.9,57.9,57.9,0.0,36.6467,36.6467,36.6467,36.6467,0.0
2006-11-24 13:50:00,57.9,57.9,57.9,57.9,0.0,36.6467,36.6467,36.6467,36.6467,0.0
2006-11-24 13:55:00,57.9,57.9,57.9,57.9,0.0,36.6467,36.6467,36.6467,36.6467,0.0
2006-11-24 14:00:00,57.9,57.9,57.9,57.9,0.0,36.6467,36.6467,36.6467,36.6467,0.0
2006-11-24 14:05:00,57.9,57.9,57.9,57.9,0.0,36.6467,36.6467,36.6467,36.6467,0.0
2006-11-24 14:10:00,57.9,57.9,57.9,57.9,0.0,36.6467,36.6467,36.6467,36.6467,0.0
2006-11-24 14:15:00,57.9,57.9,57.9,57.9,0.0,36.6467,36.6467,36.6467,36.6467,0.0
2006-11-24 14:20:00,57.8,57.8,57.8,57.8,100.0,36.5834,36.5834,36.5834,36.5834,100.0
2006-11-24 14:25:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 14:30:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 14:35:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 14:40:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 14:45:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 14:50:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 14:55:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:00:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:05:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:10:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:15:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:20:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:25:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:30:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:35:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:40:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:45:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:50:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-24 15:55:00,57.8,57.8,57.8,57.8,0.0,36.5834,36.5834,36.5834,36.5834,0.0
2006-11-27 09:30:00,57.85,58.0,57.7,57.99,141600.0,36.615,36.71,36.5201,36.7036,141600.0
2006-11-27 09:35:00,57.99,58.16,57.95,58.15,125300.0,36.7036,36.8112,36.6783,36.8049,125300.0
2006-11-27 09:40:00,58.14,58.5,58.14,58.35,141900.0,36.7986,37.0264,36.7986,36.9315,141900.0
2006-11-27 09:45:00,58.34,58.37,58.23,58.28,150800.0,36.9252,36.9442,36.8555,36.8872,150800.0
2006-11-27 09:50:00,58.28,58.28,58.16,58.2,99500.0,36.8872,36.8872,36.8112,36.8366,99500.0
2006-11-27 09:55:00,58.2,58.26,57.96,57.96,88500.0,36.8366,36.8745,36.6846,36.6846,88500.0
2006-11-27 10:00:00,57.96,57.96,57.69,57.86,97100.0,36.6846,36.6846,36.5138,36.6214,97100.0
2006-11-27 10:05:00,57.86,57.98,57.73,57.94,99900.0,36.6214,36.6973,36.5391,36.672,99900.0
2006-11-27 10:10:00,57.94,57.96,57.5,57.5,69000.0,36.672,36.6846,36.3935,36.3935,69000.0
2006-11-27 10:15:00,57.52,57.67,57.51,57.66,68600.0,36.4062,36.5011,36.3998,36.4948,68600.0
2006-11-27 10:20:00,57.66,57.84,57.65,57.78,60200.0,36.4948,36.6087,36.4884,36.5707,60200.0
2006-11-27 10:25:00,57.77,57.8,57.65,57.77,63800.0,36.5644,36.5834,36.4884,36.5644,63800.0
2006-11-27 10:30:00,57.76,57.87,57.74,57.82,66000.0,36.5581,36.6277,36.5454,36.596,66000.0
2006-11-27 10:35:00,57.81,57.82,57.65,57.72,40600.0,36.5897,36.596,36.4884,36.5327,40600.0
2006-11-27 10:40:00,57.72,57.72,57.61,57.61,30900.0,36.5327,36.5327,36.4631,36.4631,30900.0
2006-11-27 10:45:00,57.61,57.63,57.55,57.56,41800.0,36.4631,36.4758,36.4251,36.4315,41800.0
2006-11-27 10:50:00,57.56,57.6,57.53,57.53,40800.0,36.4315,36.4568,36.4125,36.4125,40800.0
2006-11-27 10:55:00,57.54,57.59,57.52,57.59,46300.0,36.4188,36.4505,36.4062,36.4505,46300.0
2006-11-27 11:00:00,57.57,57.6,57.38,57.42,191300.0,36.4378,36.4568,36.3175,36.3429,191300.0
2006-11-27 11:05:00,57.41,57.5,57.34,57.48,61400.0,36.3365,36.3935,36.2922,36.3808,61400.0
2006-11-27 11:10:00,57.46,57.46,57.25,57.26,80800.0,36.3682,36.3682,36.2353,36.2416,80800.0
2006-11-27 11:15:00,57.27,57.35,57.25,57.3,28300.0,36.2479,36.2986,36.2353,36.2669,28300.0
2006-11-27 11:20:00,57.3,57.33,57.2,57.2,37200.0,36.2669,36.2859,36.2036,36.2036,37200.0
2006-11-27 11:25:00,57.22,57.27,57.15,57.18,54400.0,36.2163,36.2479,36.172,36.191,54400.0
2006-11-27 11:30:00,57.19,57.36,57.16,57.34,36000.0,36.1973,36.3049,36.1783,36.2922,36000.0
2006-11-27 11:35:00,57.34,57.53,57.34,57.49,63900.0,36.2922,36.4125,36.2922,36.3872,63900.0
2006-11-27 11:40:00,57.48,57.48,57.38,57.43,49200.0,36.3808,36.3808,36.3175,36.3492,49200.0
2006-11-27 11:45:00,57.41,57.46,57.41,57.43,24600.0,36.3365,36.3682,36.3365,36.3492,24600.0
2006-11-27 11:50:00,57.44,57.48,57.42,57.47,35000.0,36.3555,36.3808,36.3429,36.3745,35000.0
2006-11-27 11:55:00,57.46,57.49,57.45,57.48,20100.0,36.3682,36.3872,36.3619,36.3808,20100.0
2006-11-27 12:00:00,57.48,57.48,57.42,57.46,33100.0,36.3808,36.3808,36.3429,36.3682,33100.0
2006-11-27 12:05:00,57.46,57.58,57.44,57.56,49300.0,36.3682,36.4441,36.3555,36.4315,49300.0
2006-11-27 12:10:00,57.56,57.6,57.54,57.59,41500.0,36.4315,36.4568,36.4188,36.4505,41500.0
2006-11-27 12:15:00,57.59,57.6,57.55,57.56,31300.0,36.4505,36.4568,36.4251,36.4315,31300.0
2006-11-27 12:20:00,57.56,57.61,57.55,57.61,46900.0,36.4315,36.4631,36.4251,36.4631,46900.0
2006-11-27 12:25:00,57.61,57.64,57.57,57.58,27300.0,36.4631,36.4821,36.4378,36.4441,27300.0
2006-11-27 12:30:00,57.58,57.59,57.32,57.32,57100.0,36.4441,36.4505,36.2796,36.2796,57100.0
2006-11-27 12:35:00,57.32,57.39,57.31,57.33,34900.0,36.2796,36.3239,36.2732,36.2859,34900.0
2006-11-27 12:40:00,57.33,57.48,57.32,57.47,66800.0,36.2859,36.3808,36.2796,36.3745,66800.0
2006-11-27 12:45:00,57.47,57.56,57.44,57.56,45700.0,36.3745,36.4315,36.3555,36.4315,45700.0
2006-11-27 12:50:00,57.57,57.58,57.51,57.51,54700.0,36.4378,36.4441,36.3998,36.3998,54700.0
2006-11-27 12:55:00,57.51,57.58,57.5,57.55,42200.0,36.3998,36.4441,36.3935,36.4251,42200.0
2006-11-27 13:00:00,57.56,57.57,57.54,57.55,77000.0,36.4315,36.4378,36.4188,36.4251,77000.0
2006-11-27 13:05:00,57.55,57.6,57.53,57.56,30700.0,36.4251,36.4568,36.4125,36.4315,30700.0
2006-11-27 13:10:00,57.56,57.56,57.46,57.47,37800.0,36.4315,36.4315,36.3682,36.3745,37800.0
2006-11-27 13:15:00,57.47,57.5,57.4,57.44,23300.0,36.3745,36.3935,36.3302,36.3555,23300.0
2006-11-27 13:20:00,57.45,57.47,57.4,57.46,41900.0,36.3619,36.3745,36.3302,36.3682,41900.0
2006-11-27 13:25:00,57.45,57.46,57.43,57.45,36400.0,36.3619,36.3682,36.3492,36.3619,36400.0
2006-11-27 13:30:00,57.45,57.5,57.45,57.5,61400.0,36.3619,36.3935,36.3619,36.3935,61400.0
2006-11-27 13:35:00,57.5,57.5,57.38,57.4,60100.0,36.3935,36.3935,36.3175,36.3302,60100.0
2006-11-27 13:40:00,57.4,57.53,57.37,57.5,27300.0,36.3302,36.4125,36.3112,36.3935,27300.0
2006-11-27 13:45:00,57.49,57.49,57.43,57.45,31900.0,36.3872,36.3872,36.3492,36.3619,31900.0
2006-11-27 13:50:00,57.47,57.47,57.41,57.44,30200.0,36.3745,36.3745,36.3365,36.3555,30200.0
2006-11-27 13:55:00,57.44,57.47,57.44,57.46,41400.0,36.3555,36.3745,36.3555,36.3682,41400.0
2006-11-27 14:00:00,57.46,57.47,57.44,57.44,19300.0,36.3682,36.3745,36.3555,36.3555,19300.0
2006-11-27 14:05:00,57.45,57.45,57.34,57.34,63800.0,36.3619,36.3619,36.2922,36.2922,63800.0
2006-11-27 14:10:00,57.34,57.35,57.29,57.32,29800.0,36.2922,36.2986,36.2606,36.2796,29800.0
2006-11-27 14:15:00,57.33,57.39,57.33,57.34,32000.0,36.2859,36.3239,36.2859,36.2922,32000.0
2006-11-27 14:20:00,57.33,57.37,57.3,57.32,44600.0,36.2859,36.3112,36.2669,36.2796,44600.0
2006-11-27 14:25:00,57.32,57.43,57.32,57.42,29100.0,36.2796,36.3492,36.2796,36.3429,29100.0
2006-11-27 14:30:00,57.41,57.42,57.28,57.32,62200.0,36.3365,36.3429,36.2543,36.2796,62200.0
2006-11-27 14:35:00,57.32,57.42,57.3,57.34,33400.0,36.2796,36.3429,36.2669,36.2922,33400.0
2006-11-27 14:40:00,57.33,57.36,57.26,57.29,56500.0,36.2859,36.3049,36.2416,36.2606,56500.0
2006-11-27 14:45:00,57.29,57.33,57.25,57.29,29600.0,36.2606,36.2859,36.2353,36.2606,29600.0
2006-11-27 14:50:00,57.29,57.34,57.25,57.3,63600.0,36.2606,36.2922,36.2353,36.2669,63600.0
2006-11-27 14:55:00,57.28,57.31,57.22,57.22,56600.0,36.2543,36.2732,36.2163,36.2163,56600.0
2006-11-27 15:00:00,57.21,57.23,57.13,57.16,45800.0,36.21,36.2226,36.1593,36.1783,45800.0
2006-11-27 15:05:00,57.15,57.18,57.14,57.15,48200.0,36.172,36.191,36.1656,36.172,48200.0
2006-11-27 15:10:00,57.15,57.17,57.12,57.12,42900.0,36.172,36.1846,36.153,36.153,42900.0
2006-11-27 15:15:00,57.12,57.13,57.0,57.02,85300.0,36.153,36.1593,36.077,36.0897,85300.0
2006-11-27 15:20:00,57.02,57.12,57.02,57.12,77900.0,36.0897,36.153,36.0897,36.153,77900.0
2006-11-27 15:25:00,57.12,57.14,57.06,57.09,70300.0,36.153,36.1656,36.115,36.134,70300.0
2006-11-27 15:30:00,57.08,57.15,57.08,57.15,97500.0,36.1277,36.172,36.1277,36.172,97500.0
2006-11-27 15:35:00,57.15,57.24,57.14,57.19,109800.0,36.172,36.2289,36.1656,36.1973,109800.0
2006-11-27 15:40:00,57.18,57.18,57.08,57.1,72400.0,36.191,36.191,36.1277,36.1403,72400.0
2006-11-27 15:45:00,57.1,57.14,57.08,57.14,90100.0,36.1403,36.1656,36.1277,36.1656,90100.0
2006-11-27 15:50:00,57.15,57.16,57.06,57.07,83700.0,36.172,36.1783,36.115,36.1213,83700.0
2006-11-27 15:55:00,57.07,57.07,56.97,57.03,155700.0,36.1213,36.1213,36.058,36.096,155700.0
2006-11-28 09:30:00,56.75,57.0,56.7,56.99,99900.0,35.9188,36.077,35.8872,36.0707,99900.0
2006-11-28 09:35:00,56.96,57.15,56.94,56.96,107900.0,36.0517,36.172,36.0391,36.0517,107900.0
2006-11-28 09:40:00,56.95,57.0,56.7,56.72,158600.0,36.0454,36.077,35.8872,35.8998,158600.0
2006-11-28 09:45:00,56.72,56.8,56.63,56.72,134500.0,35.8998,35.9505,35.8429,35.8998,134500.0
2006-11-28 09:50:00,56.73,56.76,56.62,56.64,73600.0,35.9061,35.9251,35.8365,35.8492,73600.0
2006-11-28 09:55:00,56.63,56.67,56.5,56.54,71500.0,35.8429,35.8682,35.7606,35.7859,71500.0
2006-11-28 10:00:00,56.52,56.77,56.44,56.72,169700.0,35.7732,35.9315,35.7226,35.8998,169700.0
2006-11-28 10:05:00,56.72,56.72,56.56,56.61,115100.0,35.8998,35.8998,35.7985,35.8302,115100.0
2006-11-28 10:10:00,56.6,56.61,56.48,56.59,72000.0,35.8239,35.8302,35.7479,35.8175,72000.0
2006-11-28 10:15:00,56.59,56.59,56.4,56.5,70600.0,35.8175,35.8175,35.6973,35.7606,70600.0
2006-11-28 10:20:00,56.53,56.84,56.5,56.71,72700.0,35.7796,35.9758,35.7606,35.8935,72700.0
2006-11-28 10:25:00,56.71,56.9,56.69,56.9,48500.0,35.8935,36.0137,35.8808,36.0137,48500.0
2006-11-28 10:30:00,56.9,56.96,56.77,56.93,52200.0,36.0137,36.0517,35.9315,36.0327,52200.0
2006-11-28 10:35:00,56.94,57.05,56.93,56.95,56500.0,36.0391,36.1087,36.0327,36.0454,56500.0
2006-11-28 10:40:00,56.95,56.97,56.87,56.87,29700.0,36.0454,36.058,35.9948,35.9948,29700.0
2006-11-28 10:45:00,56.88,56.95,56.85,56.85,37600.0,36.0011,36.0454,35.9821,35.9821,37600.0
2006-11-28 10:50:00,56.85,56.85,56.77,56.77,44400.0,35.9821,35.9821,35.9315,35.9315,44400.0
2006-11-28 10:55:00,56.77,56.85,56.75,56.8,32700.0,35.9315,35.9821,35.9188,35.9505,32700.0
2006-11-28 11:00:00,56.82,57.01,56.8,57.01,59600.0,35.9631,36.0834,35.9505,36.0834,59600.0
2006-11-28 11:05:00,57.01,57.03,56.92,56.98,172400.0,36.0834,36.096,36.0264,36.0644,172400.0
2006-11-28 11:10:00,56.98,57.0,56.91,56.93,66600.0,36.0644,36.077,36.0201,36.0327,66600.0
2006-11-28 11:15:00,56.93,56.93,56.78,56.93,70200.0,36.0327,36.0327,35.9378,36.0327,70200.0
2006-11-28 11:20:00,56.93,56.93,56.86,56.88,38000.0,36.0327,36.0327,35.9884,36.0011,38000.0
2006-11-28 11:25:00,56.87,56.94,56.79,56.81,48400.0,35.9948,36.0391,35.9441,35.9568,48400.0
2006-11-28 11:30:00,56.81,56.85,56.79,56.81,43600.0,35.9568,35.9821,35.9441,35.9568,43600.0
2006-11-28 11:35:00,56.81,56.9,56.81,56.9,30100.0,35.9568,36.0137,35.9568,36.0137,30100.0
2006-11-28 11:40:00,56.91,56.91,56.78,56.8,27400.0,36.0201,36.0201,35.9378,35.9505,27400.0
2006-11-28 11:45:00,56.79,56.87,56.78,56.83,32000.0,35.9441,35.9948,35.9378,35.9694,32000.0
2006-11-28 11:50:00,56.84,56.91,56.84,56.91,26600.0,35.9758,36.0201,35.9758,36.0201,26600.0
2006-11-28 11:55:00,56.92,56.93,56.85,56.92,22600.0,36.0264,36.0327,35.9821,36.0264,22600.0
2006-11-28 12:00:00,56.93,56.96,56.88,56.96,23100.0,36.0327,36.0517,36.0011,36.0517,23100.0
2006-11-28 12:05:00,56.96,57.02,56.94,57.0,19600.0,36.0517,36.0897,36.0391,36.077,19600.0
2006-11-28 12:10:00,57.01,57.02,56.99,56.99,18300.0,36.0834,36.0897,36.0707,36.0707,18300.0
2006-11-28 12:15:00,56.99,57.02,56.93,57.02,15300.0,36.0707,36.0897,36.0327,36.0897,15300.0
2006-11-28 12:20:00,57.01,57.01,56.89,56.94,21200.0,36.0834,36.0834,36.0074,36.0391,21200.0
2006-11-28 12:25:00,56.94,56.97,56.91,56.96,13200.0,36.0391,36.058,36.0201,36.0517,13200.0
2006-11-28 12:30:00,56.95,56.95,56.76,56.8,46500.0,36.0454,36.0454,35.9251,35.9505,46500.0
2006-11-28 12:35:00,56.8,56.88,56.78,56.88,58200.0,35.9505,36.0011,35.9378,36.0011,58200.0
2006-11-28 12:40:00,56.87,56.88,56.78,56.78,23300.0,35.9948,36.0011,35.9378,35.9378,23300.0
2006-11-28 12:45:00,56.78,56.82,56.78,56.82,10300.0,35.9378,35.9631,35.9378,35.9631,10300.0
2006-11-28 12:50:00,56.82,56.88,56.77,56.77,26100.0,35.9631,36.0011,35.9315,35.9315,26100.0
2006-11-28 12:55:00,56.78,56.8,56.77,56.8,24600.0,35.9378,35.9505,35.9315,35.9505,24600.0
2006-11-28 13:00:00,56.79,56.9,56.76,56.9,58300.0,35.9441,36.0137,35.9251,36.0137,58300.0
2006-11-28 13:05:00,56.9,56.95,56.89,56.92,32400.0,36.0137,36.0454,36.0074,36.0264,32400.0
2006-11-28 13:10:00,56.92,56.97,56.91,56.96,16600.0,36.0264,36.058,36.0201,36.0517,16600.0
2006-11-28 13:15:00,56.97,56.97,56.82,56.85,58200.0,36.058,36.058,35.9631,35.9821,58200.0
2006-11-28 13:20:00,56.87,56.88,56.75,56.79,40000.0,35.9948,36.0011,35.9188,35.9441,40000.0
2006-11-28 13:25:00,56.79,56.8,56.76,56.78,25900.0,35.9441,35.9505,35.9251,35.9378,25900.0
2006-11-28 13:30:00,56.76,56.85,56.76,56.8,24500.0,35.9251,35.9821,35.9251,35.9505,24500.0
2006-11-28 13:35:00,56.81,56.82,56.75,56.82,17100.0,35.9568,35.9631,35.9188,35.9631,17100.0
2006-11-28 13:40:00,56.83,56.86,56.7,56.83,23500.0,35.9694,35.9884,35.8872,35.9694,23500.0
2006-11-28 13:45:00,56.83,56.83,56.75,56.75,14300.0,35.9694,35.9694,35.9188,35.9188,14300.0
2006-11-28 13:50:00,56.75,56.83,56.75,56.83,17800.0,35.9188,35.9694,35.9188,35.9694,17800.0
2006-11-28 13:55:00,56.83,56.83,56.75,56.79,13100.0,35.9694,35.9694,35.9188,35.9441,13100.0
2006-11-28 14:00:00,56.8,56.8,56.76,56.77,10000.0,35.9505,35.9505,35.9251,35.9315,10000.0
2006-11-28 14:05:00,56.77,56.82,56.75,56.81,14900.0,35.9315,35.9631,35.9188,35.9568,14900.0
2006-11-28 14:10:00,56.82,56.87,56.82,56.85,32100.0,35.9631,35.9948,35.9631,35.9821,32100.0
2006-11-28 14:15:00,56.84,56.84,56.78,56.78,29300.0,35.9758,35.9758,35.9378,35.9378,29300.0
2006-11-28 14:20:00,56.78,56.89,56.77,56.89,47900.0,35.9378,36.0074,35.9315,36.0074,47900.0
2006-11-28 14:25:00,56.89,56.93,56.89,56.91,29600.0,36.0074,36.0327,36.0074,36.0201,29600.0
2006-11-28 14:30:00,56.92,56.95,56.89,56.95,23400.0,36.0264,36.0454,36.0074,36.0454,23400.0
2006-11-28 14:35:00,56.95,56.99,56.89,56.91,25500.0,36.0454,36.0707,36.0074,36.0201,25500.0
2006-11-28 14:40:00,56.91,56.96,56.86,56.93,27300.0,36.0201,36.0517,35.9884,36.0327,27300.0
2006-11-28 14:45:00,56.93,56.94,56.81,56.83,15900.0,36.0327,36.0391,35.9568,35.9694,15900.0
2006-11-28 14:50:00,56.83,56.89,56.82,56.89,18100.0,35.9694,36.0074,35.9631,36.0074,18100.0
2006-11-28 14:55:00,56.89,56.95,56.87,56.89,44600.0,36.0074,36.0454,35.9948,36.0074,44600.0
2006-11-28 15:00:00,56.9,56.95,56.83,56.84,36900.0,36.0137,36.0454,35.9694,35.9758,36900.0
2006-11-28 15:05:00,56.83,56.9,56.81,56.82,25500.0,35.9694,36.0137,35.9568,35.9631,25500.0
2006-11-28 15:10:00,56.82,56.92,56.81,56.9,59200.0,35.9631,36.0264,35.9568,36.0137,59200.0
2006-11-28 15:15:00,56.9,56.99,56.89,56.99,33900.0,36.0137,36.0707,36.0074,36.0707,33900.0
2006-11-28 15:20:00,56.99,57.08,56.99,57.04,62400.0,36.0707,36.1277,36.0707,36.1024,62400.0
2006-11-28 15:25:00,57.04,57.04,56.93,56.95,23900.0,36.1024,36.1024,36.0327,36.0454,23900.0
2006-11-28 15:30:00,56.94,56.97,56.9,56.96,45600.0,36.0391,36.058,36.0137,36.0517,45600.0
2006-11-28 15:35:00,56.96,56.98,56.9,56.98,37000.0,36.0517,36.0644,36.0137,36.0644,37000.0
2006-11-28 15:40:00,56.98,57.04,56.97,56.98,62900.0,36.0644,36.1024,36.058,36.0644,62900.0
2006-11-28 15:45:00,56.97,56.98,56.9,56.9,63000.0,36.058,36.0644,36.0137,36.0137,63000.0
2006-11-28 15:50:00,56.9,56.91,56.86,56.87,115400.0,36.0137,36.0201,35.9884,35.9948,115400.0
2006-11-28 15:55:00,56.88,56.91,56.84,56.9,108500.0,36.0011,36.0201,35.9758,36.0137,108500.0
2006-11-29 09:30:00,57.1,57.4,57.02,57.32,108600.0,36.1403,36.3302,36.0897,36.2796,108600.0
2006-11-29 09:35:00,57.3,57.35,57.04,57.08,71700.0,36.2669,36.2986,36.1024,36.1277,71700.0
2006-11-29 09:40:00,57.08,57.08,56.95,57.04,65300.0,36.1277,36.1277,36.0454,36.1024,65300.0
2006-11-29 09:45:00,57.05,57.21,57.04,57.2,60800.0,36.1087,36.21,36.1024,36.2036,60800.0
2006-11-29 09:50:00,57.2,57.33,57.19,57.29,105000.0,36.2036,36.2859,36.1973,36.2606,105000.0
2006-11-29 09:55:00,57.3,57.39,57.25,57.38,57900.0,36.2669,36.3239,36.2353,36.3175,57900.0
2006-11-29 10:00:00,57.38,57.5,57.32,57.5,71100.0,36.3175,36.3935,36.2796,36.3935,71100.0
2006-11-29 10:05:00,57.49,57.6,57.49,57.49,75700.0,36.3872,36.4568,36.3872,36.3872,75700.0
2006-11-29 10:10:00,57.5,57.6,57.48,57.48,37400.0,36.3935,36.4568,36.3808,36.3808,37400.0
2006-11-29 10:15:00,57.49,57.54,57.43,57.53,35100.0,36.3872,36.4188,36.3492,36.4125,35100.0
2006-11-29 10:20:00,57.54,57.62,57.52,57.53,34600.0,36.4188,36.4695,36.4062,36.4125,34600.0
2006-11-29 10:25:00,57.54,57.57,57.52,57.52,19700.0,36.4188,36.4378,36.4062,36.4062,19700.0
2006-11-29 10:30:00,57.51,57.54,57.42,57.54,63500.0,36.3998,36.4188,36.3429,36.4188,63500.0
2006-11-29 10:35:00,57.54,57.54,57.26,57.27,112900.0,36.4188,36.4188,36.2416,36.2479,112900.0
2006-11-29 10:40:00,57.27,57.45,57.27,57.35,52600.0,36.2479,36.3619,36.2479,36.2986,52600.0
2006-11-29 10:45:00,57.35,57.43,57.31,57.4,23300.0,36.2986,36.3492,36.2732,36.3302,23300.0
2006-11-29 10:50:00,57.4,57.43,57.35,57.36,17400.0,36.3302,36.3492,36.2986,36.3049,17400.0
2006-11-29 10:55:00,57.35,57.39,57.24,57.39,30700.0,36.2986,36.3239,36.2289,36.3239,30700.0
2006-11-29 11:00:00,57.4,57.5,57.39,57.47,22900.0,36.3302,36.3935,36.3239,36.3745,22900.0
2006-11-29 11:05:00,57.48,57.59,57.43,57.56,27900.0,36.3808,36.4505,36.3492,36.4315,27900.0
2006-11-29 11:10:00,57.58,57.64,57.51,57.6,31600.0,36.4441,36.4821,36.3998,36.4568,31600.0
2006-11-29 11:15:00,57.58,57.61,57.53,57.59,18200.0,36.4441,36.4631,36.4125,36.4505,18200.0
2006-11-29 11:20:00,57.59,57.61,57.54,57.54,16200.0,36.4505,36.4631,36.4188,36.4188,16200.0
2006-11-29 11:25:00,57.54,57.55,57.48,57.48,15200.0,36.4188,36.4251,36.3808,36.3808,15200.0
2006-11-29 11:30:00,57.49,57.57,57.46,57.52,19000.0,36.3872,36.4378,36.3682,36.4062,19000.0
2006-11-29 11:35:00,57.54,57.57,57.48,57.57,20200.0,36.4188,36.4378,36.3808,36.4378,20200.0
2006-11-29 11:40:00,57.58,57.61,57.57,57.61,15500.0,36.4441,36.4631,36.4378,36.4631,15500.0
2006-11-29 11:45:00,57.62,57.64,57.59,57.62,22000.0,36.4695,36.4821,36.4505,36.4695,22000.0
2006-11-29 11:50:00,57.63,57.64,57.59,57.63,20400.0,36.4758,36.4821,36.4505,36.4758,20400.0
2006-11-29 11:55:00,57.63,57.64,57.58,57.58,14800.0,36.4758,36.4821,36.4441,36.4441,14800.0
2006-11-29 12:00:00,57.58,57.59,57.53,57.55,11400.0,36.4441,36.4505,36.4125,36.4251,11400.0
2006-11-29 12:05:00,57.55,57.55,57.48,57.48,15100.0,36.4251,36.4251,36.3808,36.3808,15100.0
2006-11-29 12:10:00,57.48,57.5,57.44,57.45,10400.0,36.3808,36.3935,36.3555,36.3619,10400.0
2006-11-29 12:15:00,57.45,57.49,57.38,57.49,25200.0,36.3619,36.3872,36.3175,36.3872,25200.0
2006-11-29 12:20:00,57.49,57.51,57.4,57.42,19200.0,36.3872,36.3998,36.3302,36.3429,19200.0
2006-11-29 12:25:00,57.41,57.43,57.32,57.32,23000.0,36.3365,36.3492,36.2796,36.2796,23000.0
2006-11-29 12:30:00,57.31,57.34,57.3,57.33,23000.0,36.2732,36.2922,36.2669,36.2859,23000.0
2006-11-29 12:35:00,57.33,57.42,57.33,57.36,25400.0,36.2859,36.3429,36.2859,36.3049,25400.0
2006-11-29 12:40:00,57.37,57.38,57.33,57.34,8200.0,36.3112,36.3175,36.2859,36.2922,8200.0
2006-11-29 12:45:00,57.36,57.36,57.29,57.3,8200.0,36.3049,36.3049,36.2606,36.2669,8200.0
2006-11-29 12:50:00,57.29,57.3,57.28,57.29,5500.0,36.2606,36.2669,36.2543,36.2606,5500.0
2006-11-29 12:55:00,57.28,57.32,57.28,57.3,7700.0,36.2543,36.2796,36.2543,36.2669,7700.0
2006-11-29 13:00:00,57.29,57.29,57.25,57.25,15200.0,36.2606,36.2606,36.2353,36.2353,15200.0
2006-11-29 13:05:00,57.25,57.27,57.19,57.19,17200.0,36.2353,36.2479,36.1973,36.1973,17200.0
2006-11-29 13:10:00,57.19,57.2,57.12,57.16,38200.0,36.1973,36.2036,36.153,36.1783,38200.0
2006-11-29 13:15:00,57.17,57.18,57.13,57.18,19400.0,36.1846,36.191,36.1593,36.191,19400.0
2006-11-29 13:20:00,57.18,57.24,57.16,57.19,18400.0,36.191,36.2289,36.1783,36.1973,18400.0
2006-11-29 13:25:00,57.19,57.22,57.14,57.16,17900.0,36.1973,36.2163,36.1656,36.1783,17900.0
2006-11-29 13:30:00,57.16,57.19,57.08,57.1,25400.0,36.1783,36.1973,36.1277,36.1403,25400.0
2006-11-29 13:35:00,57.09,57.16,57.08,57.16,13300.0,36.134,36.1783,36.1277,36.1783,13300.0
2006-11-29 13:40:00,57.15,57.19,57.15,57.15,14800.0,36.172,36.1973,36.172,36.172,14800.0
2006-11-29 13:45:00,57.16,57.26,57.1,57.26,42700.0,36.1783,36.2416,36.1403,36.2416,42700.0
2006-11-29 13:50:00,57.26,57.26,57.21,57.23,24200.0,36.2416,36.2416,36.21,36.2226,24200.0
2006-11-29 13:55:00,57.24,57.31,57.24,57.3,13900.0,36.2289,36.2732,36.2289,36.2669,13900.0
2006-11-29 14:00:00,57.31,57.35,57.27,57.27,25100.0,36.2732,36.2986,36.2479,36.2479,25100.0
2006-11-29 14:05:00,57.27,57.28,57.26,57.26,8100.0,36.2479,36.2543,36.2416,36.2416,8100.0
2006-11-29 14:10:00,57.28,57.3,57.25,57.27,12500.0,36.2543,36.2669,36.2353,36.2479,12500.0
2006-11-29 14:15:00,57.26,57.26,57.22,57.25,10800.0,36.2416,36.2416,36.2163,36.2353,10800.0
2006-11-29 14:20:00,57.26,57.3,57.25,57.27,8000.0,36.2416,36.2669,36.2353,36.2479,8000.0
2006-11-29 14:25:00,57.29,57.29,57.18,57.22,33100.0,36.2606,36.2606,36.191,36.2163,33100.0
2006-11-29 14:30:00,57.21,57.25,57.21,57.25,35600.0,36.21,36.2353,36.21,36.2353,35600.0
2006-11-29 14:35:00,57.25,57.45,57.25,57.41,40800.0,36.2353,36.3619,36.2353,36.3365,40800.0
2006-11-29 14:40:00,57.4,57.44,57.38,57.41,43300.0,36.3302,36.3555,36.3175,36.3365,43300.0
2006-11-29 14:45:00,57.41,57.44,57.39,57.41,18400.0,36.3365,36.3555,36.3239,36.3365,18400.0
2006-11-29 14:50:00,57.41,57.48,57.4,57.48,40600.0,36.3365,36.3808,36.3302,36.3808,40600.0
2006-11-29 14:55:00,57.47,57.6,57.47,57.6,118400.0,36.3745,36.4568,36.3745,36.4568,118400.0
2006-11-29 15:00:00,57.59,57.64,57.59,57.59,116500.0,36.4505,36.4821,36.4505,36.4505,116500.0
2006-11-29 15:05:00,57.59,57.72,57.57,57.66,85600.0,36.4505,36.5327,36.4378,36.4948,85600.0
2006-11-29 15:10:00,57.66,57.72,57.64,57.69,51000.0,36.4948,36.5327,36.4821,36.5138,51000.0
2006-11-29 15:15:00,57.69,57.72,57.66,57.68,62600.0,36.5138,36.5327,36.4948,36.5074,62600.0
2006-11-29 15:20:00,57.69,57.73,57.68,57.72,51100.0,36.5138,36.5391,36.5074,36.5327,51100.0
2006-11-29 15:25:00,57.73,57.74,57.66,57.68,51800.0,36.5391,36.5454,36.4948,36.5074,51800.0
2006-11-29 15:30:00,57.69,57.79,57.69,57.79,65600.0,36.5138,36.5771,36.5138,36.5771,65600.0
2006-11-29 15:35:00,57.79,57.84,57.77,57.84,89300.0,36.5771,36.6087,36.5644,36.6087,89300.0
2006-11-29 15:40:00,57.84,57.91,57.84,57.9,75800.0,36.6087,36.653,36.6087,36.6467,75800.0
2006-11-29 15:45:00,57.91,57.93,57.9,57.91,100700.0,36.653,36.6657,36.6467,36.653,100700.0
2006-11-29 15:50:00,57.91,57.95,57.9,57.9,138100.0,36.653,36.6783,36.6467,36.6467,138100.0
2006-11-29 15:55:00,57.9,57.92,57.85,57.87,133200.0,36.6467,36.6593,36.615,36.6277,133200.0
2006-11-30 09:30:00,58.0,58.0,57.4,57.45,206200.0,36.71,36.71,36.3302,36.3619,206200.0
2006-11-30 09:35:00,57.47,57.55,57.16,57.29,139700.0,36.3745,36.4251,36.1783,36.2606,139700.0
2006-11-30 09:40:00,57.29,57.38,57.06,57.07,95900.0,36.2606,36.3175,36.115,36.1213,95900.0
2006-11-30 09:45:00,57.06,57.38,57.04,57.38,112000.0,36.115,36.3175,36.1024,36.3175,112000.0
2006-11-30 09:50:00,57.38,57.48,57.17,57.23,82600.0,36.3175,36.3808,36.1846,36.2226,82600.0
2006-11-30 09:55:00,57.25,57.46,57.21,57.39,89100.0,36.2353,36.3682,36.21,36.3239,89100.0
2006-11-30 10:00:00,57.36,57.41,57.21,57.3,78600.0,36.3049,36.3365,36.21,36.2669,78600.0
2006-11-30 10:05:00,57.31,57.31,57.12,57.14,92400.0,36.2732,36.2732,36.153,36.1656,92400.0
2006-11-30 10:10:00,57.16,57.27,57.05,57.13,79100.0,36.1783,36.2479,36.1087,36.1593,79100.0
2006-11-30 10:15:00,57.1,57.17,57.04,57.11,48600.0,36.1403,36.1846,36.1024,36.1467,48600.0
2006-11-30 10:20:00,57.09,57.17,56.92,56.96,106700.0,36.134,36.1846,36.0264,36.0517,106700.0
2006-11-30 10:25:00,56.96,57.01,56.92,57.0,79300.0,36.0517,36.0834,36.0264,36.077,79300.0
2006-11-30 10:30:00,56.99,57.1,56.94,56.95,48100.0,36.0707,36.1403,36.0391,36.0454,48100.0
2006-11-30 10:35:00,56.97,56.97,56.77,56.86,83100.0,36.058,36.058,35.9315,35.9884,83100.0
2006-11-30 10:40:00,56.87,56.95,56.8,56.81,117300.0,35.9948,36.0454,35.9505,35.9568,117300.0
2006-11-30 10:45:00,56.8,56.83,56.65,56.73,108000.0,35.9505,35.9694,35.8555,35.9061,108000.0
2006-11-30 10:50:00,56.74,56.94,56.73,56.91,61200.0,35.9125,36.0391,35.9061,36.0201,61200.0
2006-11-30 10:55:00,56.93,57.02,56.87,56.94,74400.0,36.0327,36.0897,35.9948,36.0391,74400.0
2006-11-30 11:00:00,56.92,56.96,56.9,56.91,58700.0,36.0264,36.0517,36.0137,36.0201,58700.0
2006-11-30 11:05:00,56.95,56.95,56.82,56.89,91800.0,36.0454,36.0454,35.9631,36.0074,91800.0
2006-11-30 11:10:00,56.89,56.95,56.84,56.91,59000.0,36.0074,36.0454,35.9758,36.0201,59000.0
2006-11-30 11:15:00,56.9,56.96,56.88,56.9,74500.0,36.0137,36.0517,36.0011,36.0137,74500.0
2006-11-30 11:20:00,56.91,56.92,56.75,56.8,114400.0,36.0201,36.0264,35.9188,35.9505,114400.0
2006-11-30 11:25:00,56.8,56.87,56.77,56.82,147100.0,35.9505,35.9948,35.9315,35.9631,147100.0
2006-11-30 11:30:00,56.82,56.89,56.81,56.85,72500.0,35.9631,36.0074,35.9568,35.9821,72500.0
2006-11-30 11:35:00,56.85,56.9,56.81,56.85,58400.0,35.9821,36.0137,35.9568,35.9821,58400.0
2006-11-30 11:40:00,56.85,56.87,56.81,56.82,71000.0,35.9821,35.9948,35.9568,35.9631,71000.0
2006-11-30 11:45:00,56.83,56.86,56.8,56.81,42600.0,35.9694,35.9884,35.9505,35.9568,42600.0
2006-11-30 11:50:00,56.83,57.0,56.83,56.98,101200.0,35.9694,36.077,35.9694,36.0644,101200.0
2006-11-30 11:55:00,56.98,57.13,56.97,57.1,59500.0,36.0644,36.1593,36.058,36.1403,59500.0
2006-11-30 12:00:00,57.13,57.28,57.12,57.25,65600.0,36.1593,36.2543,36.153,36.2353,65600.0
2006-11-30 12:05:00,57.25,57.27,57.19,57.27,36300.0,36.2353,36.2479,36.1973,36.2479,36300.0
2006-11-30 12:10:00,57.27,57.35,57.27,57.34,30200.0,36.2479,36.2986,36.2479,36.2922,30200.0
2006-11-30 12:15:00,57.34,57.39,57.31,57.33,43800.0,36.2922,36.3239,36.2732,36.2859,43800.0
2006-11-30 12:20:00,57.33,57.33,57.28,57.31,47700.0,36.2859,36.2859,36.2543,36.2732,47700.0
2006-11-30 12:25:00,57.32,57.35,57.28,57.29,37000.0,36.2796,36.2986,36.2543,36.2606,37000.0
2006-11-30 12:30:00,57.28,57.37,57.27,57.36,82200.0,36.2543,36.3112,36.2479,36.3049,82200.0
2006-11-30 12:35:00,57.37,57.38,57.28,57.3,38200.0,36.3112,36.3175,36.2543,36.2669,38200.0
2006-11-30 12:40:00,57.3,57.31,57.27,57.29,27200.0,36.2669,36.2732,36.2479,36.2606,27200.0
2006-11-30 12:45:00,57.28,57.39,57.27,57.39,39400.0,36.2543,36.3239,36.2479,36.3239,39400.0
2006-11-30 12:50:00,57.39,57.49,57.36,57.49,103200.0,36.3239,36.3872,36.3049,36.3872,103200.0
2006-11-30 12:55:00,57.47,57.48,57.41,57.43,31500.0,36.3745,36.3808,36.3365,36.3492,31500.0
2006-11-30 13:00:00,57.43,57.48,57.4,57.42,31400.0,36.3492,36.3808,36.3302,36.3429,31400.0
2006-11-30 13:05:00,57.42,57.44,57.38,57.39,25400.0,36.3429,36.3555,36.3175,36.3239,25400.0
2006-11-30 13:10:00,57.4,57.52,57.4,57.5,22200.0,36.3302,36.4062,36.3302,36.3935,22200.0
2006-11-30 13:15:00,57.49,57.55,57.49,57.54,61300.0,36.3872,36.4251,36.3872,36.4188,61300.0
2006-11-30 13:20:00,57.54,57.64,57.54,57.63,181000.0,36.4188,36.4821,36.4188,36.4758,181000.0
2006-11-30 13:25:00,57.63,57.78,57.63,57.78,63300.0,36.4758,36.5707,36.4758,36.5707,63300.0
2006-11-30 13:30:00,57.77,57.82,57.74,57.75,99600.0,36.5644,36.596,36.5454,36.5517,99600.0
2006-11-30 13:35:00,57.75,57.79,57.74,57.79,27800.0,36.5517,36.5771,36.5454,36.5771,27800.0
2006-11-30 13:40:00,57.79,57.82,57.75,57.82,28400.0,36.5771,36.596,36.5517,36.596,28400.0
2006-11-30 13:45:00,57.81,57.84,57.76,57.82,50700.0,36.5897,36.6087,36.5581,36.596,50700.0
2006-11-30 13:50:00,57.83,57.9,57.83,57.89,64200.0,36.6024,36.6467,36.6024,36.6403,64200.0
2006-11-30 13:55:00,57.89,57.99,57.79,57.79,75300.0,36.6403,36.7036,36.5771,36.5771,75300.0
2006-11-30 14:00:00,57.8,57.84,57.79,57.82,49500.0,36.5834,36.6087,36.5771,36.596,49500.0
2006-11-30 14:05:00,57.81,57.81,57.65,57.66,43700.0,36.5897,36.5897,36.4884,36.4948,43700.0
2006-11-30 14:10:00,57.66,57.69,57.64,57.66,27800.0,36.4948,36.5138,36.4821,36.4948,27800.0
2006-11-30 14:15:00,57.67,57.71,57.64,57.71,28100.0,36.5011,36.5264,36.4821,36.5264,28100.0
2006-11-30 14:20:00,57.71,57.74,57.66,57.67,30000.0,36.5264,36.5454,36.4948,36.5011,30000.0
2006-11-30 14:25:00,57.67,57.81,57.67,57.8,45700.0,36.5011,36.5897,36.5011,36.5834,45700.0
2006-11-30 14:30:00,57.79,57.88,57.78,57.85,42000.0,36.5771,36.634,36.5707,36.615,42000.0
2006-11-30 14:35:00,57.84,58.08,57.84,58.03,143100.0,36.6087,36.7606,36.6087,36.729,143100.0
2006-11-30 14:40:00,58.03,58.14,58.02,58.1,119700.0,36.729,36.7986,36.7226,36.7733,119700.0
2006-11-30 14:45:00,58.09,58.16,58.0,58.07,116100.0,36.7669,36.8112,36.71,36.7543,116100.0
2006-11-30 14:50:00,58.06,58.08,58.0,58.03,72200.0,36.7479,36.7606,36.71,36.729,72200.0
2006-11-30 14:55:00,58.03,58.14,57.96,58.09,89500.0,36.729,36.7986,36.6846,36.7669,89500.0
2006-11-30 15:00:00,58.09,58.19,58.01,58.02,139400.0,36.7669,36.8302,36.7163,36.7226,139400.0
2006-11-30 15:05:00,58.02,58.07,57.99,58.04,43300.0,36.7226,36.7543,36.7036,36.7353,43300.0
2006-11-30 15:10:00,58.05,58.14,58.04,58.13,47800.0,36.7416,36.7986,36.7353,36.7922,47800.0
2006-11-30 15:15:00,58.13,58.17,58.12,58.15,69400.0,36.7922,36.8176,36.7859,36.8049,69400.0
2006-11-30 15:20:00,58.15,58.16,58.09,58.11,78800.0,36.8049,36.8112,36.7669,36.7796,78800.0
2006-11-30 15:25:00,58.11,58.22,58.1,58.21,97000.0,36.7796,36.8492,36.7733,36.8429,97000.0
2006-11-30 15:30:00,58.23,58.25,58.14,58.15,99300.0,36.8555,36.8682,36.7986,36.8049,99300.0
2006-11-30 15:35:00,58.15,58.16,58.08,58.12,186100.0,36.8049,36.8112,36.7606,36.7859,186100.0
2006-11-30 15:40:00,58.11,58.11,57.97,57.97,138300.0,36.7796,36.7796,36.691,36.691,138300.0
2006-11-30 15:45:00,57.97,57.98,57.94,57.96,130700.0,36.691,36.6973,36.672,36.6846,130700.0
2006-11-30 15:50:00,57.96,58.13,57.95,58.1,178200.0,36.6846,36.7922,36.6783,36.7733,178200.0
2006-11-30 15:55:00,58.1,58.12,58.01,58.02,208300.0,36.7733,36.7859,36.7163,36.7226,208300.0
2006-12-01 09:30:00,58.25,58.62,58.25,58.41,107700.0,36.8682,37.1024,36.8682,36.9695,107700.0
2006-12-01 09:35:00,58.41,58.47,58.31,58.37,55500.0,36.9695,37.0074,36.9062,36.9442,55500.0
2006-12-01 09:40:00,58.36,58.4,58.25,58.35,124900.0,36.9378,36.9631,36.8682,36.9315,124900.0
2006-12-01 09:45:00,58.35,58.53,58.32,58.52,86000.0,36.9315,37.0454,36.9125,37.0391,86000.0
2006-12-01 09:50:00,58.52,58.63,58.51,58.55,100100.0,37.0391,37.1087,37.0328,37.0581,100100.0
2006-12-01 09:55:00,58.55,58.58,58.39,58.43,56900.0,37.0581,37.0771,36.9568,36.9821,56900.0
2006-12-01 10:00:00,58.44,58.44,58.1,58.21,136300.0,36.9885,36.9885,36.7733,36.8429,136300.0
2006-12-01 10:05:00,58.21,58.22,58.06,58.09,132700.0,36.8429,36.8492,36.7479,36.7669,132700.0
2006-12-01 10:10:00,58.09,58.1,57.92,57.98,187000.0,36.7669,36.7733,36.6593,36.6973,187000.0
2006-12-01 10:15:00,57.98,57.99,57.77,57.9,58500.0,36.6973,36.7036,36.5644,36.6467,58500.0
2006-12-01 10:20:00,57.9,57.9,57.71,57.8,82500.0,36.6467,36.6467,36.5264,36.5834,82500.0
2006-12-01 10:25:00,57.79,57.8,57.65,57.77,39100.0,36.5771,36.5834,36.4884,36.5644,39100.0
2006-12-01 10:30:00,57.74,57.77,57.57,57.58,44600.0,36.5454,36.5644,36.4378,36.4441,44600.0
2006-12-01 10:35:00,57.58,57.67,57.56,57.56,47600.0,36.4441,36.5011,36.4315,36.4315,47600.0
2006-12-01 10:40:00,57.58,57.6,57.42,57.44,66900.0,36.4441,36.4568,36.3429,36.3555,66900.0
2006-12-01 10:45:00,57.4,57.5,57.32,57.32,87400.0,36.3302,36.3935,36.2796,36.2796,87400.0
2006-12-01 10:50:00,57.32,57.33,57.24,57.29,73600.0,36.2796,36.2859,36.2289,36.2606,73600.0
2006-12-01 10:55:00,57.3,57.32,57.23,57.3,74600.0,36.2669,36.2796,36.2226,36.2669,74600.0
2006-12-01 11:00:00,57.31,57.52,57.25,57.51,76600.0,36.2732,36.4062,36.2353,36.3998,76600.0
2006-12-01 11:05:00,57.51,57.56,57.43,57.51,126200.0,36.3998,36.4315,36.3492,36.3998,126200.0
2006-12-01 11:10:00,57.5,57.54,57.45,57.54,43100.0,36.3935,36.4188,36.3619,36.4188,43100.0
2006-12-01 11:15:00,57.54,57.64,57.52,57.63,50700.0,36.4188,36.4821,36.4062,36.4758,50700.0
2006-12-01 11:20:00,57.64,57.64,57.45,57.48,150400.0,36.4821,36.4821,36.3619,36.3808,150400.0
2006-12-01 11:25:00,57.48,57.58,57.47,57.53,29800.0,36.3808,36.4441,36.3745,36.4125,29800.0
2006-12-01 11:30:00,57.53,57.56,57.45,57.51,47900.0,36.4125,36.4315,36.3619,36.3998,47900.0
2006-12-01 11:35:00,57.52,57.59,57.52,57.55,31400.0,36.4062,36.4505,36.4062,36.4251,31400.0
2006-12-01 11:40:00,57.55,57.68,57.54,57.68,33600.0,36.4251,36.5074,36.4188,36.5074,33600.0
2006-12-01 11:45:00,57.7,57.97,57.67,57.89,123500.0,36.5201,36.691,36.5011,36.6403,123500.0
2006-12-01 11:50:00,57.9,58.05,57.88,58.01,71600.0,36.6467,36.7416,36.634,36.7163,71600.0
2006-12-01 11:55:00,58.01,58.19,57.99,58.13,69900.0,36.7163,36.8302,36.7036,36.7922,69900.0
2006-12-01 12:00:00,58.13,58.16,57.9,57.9,53300.0,36.7922,36.8112,36.6467,36.6467,53300.0
2006-12-01 12:05:00,57.92,57.98,57.78,57.78,54700.0,36.6593,36.6973,36.5707,36.5707,54700.0
2006-12-01 12:10:00,57.8,57.81,57.71,57.71,32100.0,36.5834,36.5897,36.5264,36.5264,32100.0
2006-12-01 12:15:00,57.72,57.72,57.66,57.68,43800.0,36.5327,36.5327,36.4948,36.5074,43800.0
2006-12-01 12:20:00,57.69,57.7,57.58,57.63,40200.0,36.5138,36.5201,36.4441,36.4758,40200.0
2006-12-01 12:25:00,57.62,57.68,57.57,57.67,19400.0,36.4695,36.5074,36.4378,36.5011,19400.0
2006-12-01 12:30:00,57.67,57.73,57.66,57.69,22000.0,36.5011,36.5391,36.4948,36.5138,22000.0
2006-12-01 12:35:00,57.68,57.68,57.61,57.63,24700.0,36.5074,36.5074,36.4631,36.4758,24700.0
2006-12-01 12:40:00,57.62,57.64,57.6,57.61,19800.0,36.4695,36.4821,36.4568,36.4631,19800.0
2006-12-01 12:45:00,57.62,57.73,57.62,57.71,34300.0,36.4695,36.5391,36.4695,36.5264,34300.0
2006-12-01 12:50:00,57.74,57.78,57.63,57.67,52200.0,36.5454,36.5707,36.4758,36.5011,52200.0
2006-12-01 12:55:00,57.7,57.71,57.62,57.63,30200.0,36.5201,36.5264,36.4695,36.4758,30200.0
2006-12-01 13:00:00,57.63,57.64,57.43,57.43,53500.0,36.4758,36.4821,36.3492,36.3492,53500.0
2006-12-01 13:05:00,57.44,57.49,57.37,57.39,24400.0,36.3555,36.3872,36.3112,36.3239,24400.0
2006-12-01 13:10:00,57.39,57.5,57.38,57.5,23500.0,36.3239,36.3935,36.3175,36.3935,23500.0
2006-12-01 13:15:00,57.5,57.5,57.45,57.47,26100.0,36.3935,36.3935,36.3619,36.3745,26100.0
2006-12-01 13:20:00,57.5,57.53,57.45,57.45,19200.0,36.3935,36.4125,36.3619,36.3619,19200.0
2006-12-01 13:25:00,57.44,57.53,57.35,57.36,33100.0,36.3555,36.4125,36.2986,36.3049,33100.0
2006-12-01 13:30:00,57.36,57.44,57.33,57.4,43500.0,36.3049,36.3555,36.2859,36.3302,43500.0
2006-12-01 13:35:00,57.38,57.39,57.25,57.28,34900.0,36.3175,36.3239,36.2353,36.2543,34900.0
2006-12-01 13:40:00,57.28,57.34,57.28,57.31,20300.0,36.2543,36.2922,36.2543,36.2732,20300.0
2006-12-01 13:45:00,57.32,57.34,57.26,57.33,20300.0,36.2796,36.2922,36.2416,36.2859,20300.0
2006-12-01 13:50:00,57.32,57.32,57.21,57.27,27500.0,36.2796,36.2796,36.21,36.2479,27500.0
2006-12-01 13:55:00,57.28,57.36,57.21,57.24,63100.0,36.2543,36.3049,36.21,36.2289,63100.0
2006-12-01 14:00:00,57.23,57.26,57.2,57.23,41100.0,36.2226,36.2416,36.2036,36.2226,41100.0
2006-12-01 14:05:00,57.23,57.23,57.08,57.21,118100.0,36.2226,36.2226,36.1277,36.21,118100.0
2006-12-01 14:10:00,57.22,57.25,57.11,57.11,71700.0,36.2163,36.2353,36.1467,36.1467,71700.0
2006-12-01 14:15:00,57.18,57.18,56.95,57.04,79600.0,36.191,36.191,36.0454,36.1024,79600.0
2006-12-01 14:20:00,57.04,57.17,57.02,57.14,43100.0,36.1024,36.1846,36.0897,36.1656,43100.0
2006-12-01 14:25:00,57.14,57.22,57.05,57.08,45700.0,36.1656,36.2163,36.1087,36.1277,45700.0
2006-12-01 14:30:00,57.08,57.09,56.93,56.95,54000.0,36.1277,36.134,36.0327,36.0454,54000.0
2006-12-01 14:35:00,56.93,56.94,56.74,56.8,92900.0,36.0327,36.0391,35.9125,35.9505,92900.0
2006-12-01 14:40:00,56.8,56.88,56.73,56.86,73800.0,35.9505,36.0011,35.9061,35.9884,73800.0
2006-12-01 14:45:00,56.86,56.96,56.86,56.92,44700.0,35.9884,36.0517,35.9884,36.0264,44700.0
2006-12-01 14:50:00,56.92,56.92,56.83,56.9,55000.0,36.0264,36.0264,35.9694,36.0137,55000.0
2006-12-01 14:55:00,56.92,56.94,56.88,56.89,34700.0,36.0264,36.0391,36.0011,36.0074,34700.0
2006-12-01 15:00:00,56.89,56.99,56.86,56.94,66300.0,36.0074,36.0707,35.9884,36.0391,66300.0
2006-12-01 15:05:00,56.94,57.02,56.93,56.98,34600.0,36.0391,36.0897,36.0327,36.0644,34600.0
2006-12-01 15:10:00,56.98,57.0,56.93,56.94,44700.0,36.0644,36.077,36.0327,36.0391,44700.0
2006-12-01 15:15:00,56.94,56.98,56.89,56.91,63300.0,36.0391,36.0644,36.0074,36.0201,63300.0
2006-12-01 15:20:00,56.9,56.95,56.87,56.95,40600.0,36.0137,36.0454,35.9948,36.0454,40600.0
2006-12-01 15:25:00,56.94,56.99,56.94,56.97,33600.0,36.0391,36.0707,36.0391,36.058,33600.0
2006-12-01 15:30:00,56.97,57.04,56.95,57.04,47500.0,36.058,36.1024,36.0454,36.1024,47500.0
2006-12-01 15:35:00,57.03,57.17,57.0,57.14,88000.0,36.096,36.1846,36.077,36.1656,88000.0
2006-12-01 15:40:00,57.13,57.22,57.13,57.18,68700.0,36.1593,36.2163,36.1593,36.191,68700.0
2006-12-01 15:45:00,57.18,57.32,57.17,57.26,69200.0,36.191,36.2796,36.1846,36.2416,69200.0
2006-12-01 15:50:00,57.26,57.28,57.24,57.27,99300.0,36.2416,36.2543,36.2289,36.2479,99300.0
2006-12-01 15:55:00,57.26,57.33,57.26,57.27,122700.0,36.2416,36.2859,36.2416,36.2479,122700.0
2006-12-04 09:30:00,57.56,57.64,57.38,57.38,96700.0,36.4315,36.4821,36.3175,36.3175,96700.0
2006-12-04 09:35:00,57.38,57.79,57.33,57.74,46300.0,36.3175,36.5771,36.2859,36.5454,46300.0
2006-12-04 09:40:00,57.74,57.79,57.6,57.77,33100.0,36.5454,36.5771,36.4568,36.5644,33100.0
2006-12-04 09:45:00,57.77,57.93,57.75,57.9,49600.0,36.5644,36.6657,36.5517,36.6467,49600.0
2006-12-04 09:50:00,57.9,57.95,57.86,57.9,56100.0,36.6467,36.6783,36.6214,36.6467,56100.0
2006-12-04 09:55:00,57.86,57.9,57.83,57.88,47200.0,36.6214,36.6467,36.6024,36.634,47200.0
2006-12-04 10:00:00,57.87,57.96,57.87,57.93,55100.0,36.6277,36.6846,36.6277,36.6657,55100.0
2006-12-04 10:05:00,57.92,58.09,57.9,58.05,52400.0,36.6593,36.7669,36.6467,36.7416,52400.0
2006-12-04 10:10:00,58.05,58.11,57.95,58.0,46300.0,36.7416,36.7796,36.6783,36.71,46300.0
2006-12-04 10:15:00,58.0,58.02,57.94,57.97,35000.0,36.71,36.7226,36.672,36.691,35000.0
2006-12-04 10:20:00,57.95,58.14,57.95,58.14,32200.0,36.6783,36.7986,36.6783,36.7986,32200.0
2006-12-04 10:25:00,58.14,58.16,58.11,58.14,48400.0,36.7986,36.8112,36.7796,36.7986,48400.0
2006-12-04 10:30:00,58.14,58.16,58.07,58.09,27600.0,36.7986,36.8112,36.7543,36.7669,27600.0
2006-12-04 10:35:00,58.09,58.11,58.03,58.03,23100.0,36.7669,36.7796,36.729,36.729,23100.0
2006-12-04 10:40:00,58.04,58.15,58.03,58.07,42600.0,36.7353,36.8049,36.729,36.7543,42600.0
2006-12-04 10:45:00,58.07,58.17,58.01,58.07,30300.0,36.7543,36.8176,36.7163,36.7543,30300.0
2006-12-04 10:50:00,58.07,58.19,58.07,58.19,27000.0,36.7543,36.8302,36.7543,36.8302,27000.0
2006-12-04 10:55:00,58.15,58.16,58.06,58.13,54600.0,36.8049,36.8112,36.7479,36.7922,54600.0
2006-12-04 11:00:00,58.13,58.13,58.07,58.08,19400.0,36.7922,36.7922,36.7543,36.7606,19400.0
2006-12-04 11:05:00,58.07,58.09,58.03,58.05,50800.0,36.7543,36.7669,36.729,36.7416,50800.0
2006-12-04 11:10:00,58.05,58.17,57.98,58.11,55900.0,36.7416,36.8176,36.6973,36.7796,55900.0
2006-12-04 11:15:00,58.11,58.22,58.11,58.15,136800.0,36.7796,36.8492,36.7796,36.8049,136800.0
2006-12-04 11:20:00,58.15,58.19,58.13,58.19,43800.0,36.8049,36.8302,36.7922,36.8302,43800.0
2006-12-04 11:25:00,58.19,58.19,58.15,58.15,45700.0,36.8302,36.8302,36.8049,36.8049,45700.0
2006-12-04 11:30:00,58.16,58.2,58.15,58.17,31100.0,36.8112,36.8366,36.8049,36.8176,31100.0
2006-12-04 11:35:00,58.17,58.25,58.16,58.23,31700.0,36.8176,36.8682,36.8112,36.8555,31700.0
2006-12-04 11:40:00,58.24,58.27,58.08,58.1,89900.0,36.8619,36.8809,36.7606,36.7733,89900.0
2006-12-04 11:45:00,58.09,58.24,58.08,58.16,53000.0,36.7669,36.8619,36.7606,36.8112,53000.0
2006-12-04 11:50:00,58.17,58.22,58.1,58.2,52500.0,36.8176,36.8492,36.7733,36.8366,52500.0
2006-12-04 11:55:00,58.21,58.4,58.18,58.35,54600.0,36.8429,36.9631,36.8239,36.9315,54600.0
2006-12-04 12:00:00,58.35,58.39,58.28,58.39,39200.0,36.9315,36.9568,36.8872,36.9568,39200.0
2006-12-04 12:05:00,58.39,58.44,58.35,58.39,49100.0,36.9568,36.9885,36.9315,36.9568,49100.0
2006-12-04 12:10:00,58.39,58.39,58.36,58.36,7800.0,36.9568,36.9568,36.9378,36.9378,7800.0
2006-12-04 12:15:00,58.36,58.37,58.34,58.35,18200.0,36.9378,36.9442,36.9252,36.9315,18200.0
2006-12-04 12:20:00,58.35,58.35,58.22,58.23,25300.0,36.9315,36.9315,36.8492,36.8555,25300.0
2006-12-04 12:25:00,58.23,58.23,58.18,58.18,21800.0,36.8555,36.8555,36.8239,36.8239,21800.0
2006-12-04 12:30:00,58.18,58.3,58.18,58.3,21600.0,36.8239,36.8998,36.8239,36.8998,21600.0
2006-12-04 12:35:00,58.28,58.31,58.28,58.31,13100.0,36.8872,36.9062,36.8872,36.9062,13100.0
2006-12-04 12:40:00,58.3,58.32,58.28,58.3,16300.0,36.8998,36.9125,36.8872,36.8998,16300.0
2006-12-04 12:45:00,58.31,58.31,58.25,58.29,12400.0,36.9062,36.9062,36.8682,36.8935,12400.0
2006-12-04 12:50:00,58.29,58.29,58.25,58.25,7800.0,36.8935,36.8935,36.8682,36.8682,7800.0
2006-12-04 12:55:00,58.25,58.27,58.23,58.27,12500.0,36.8682,36.8809,36.8555,36.8809,12500.0
2006-12-04 13:00:00,58.27,58.31,58.23,58.31,13900.0,36.8809,36.9062,36.8555,36.9062,13900.0
2006-12-04 13:05:00,58.3,58.39,58.3,58.37,48700.0,36.8998,36.9568,36.8998,36.9442,48700.0
2006-12-04 13:10:00,58.37,58.4,58.35,58.35,21900.0,36.9442,36.9631,36.9315,36.9315,21900.0
2006-12-04 13:15:00,58.35,58.37,58.32,58.35,11500.0,36.9315,36.9442,36.9125,36.9315,11500.0
2006-12-04 13:20:00,58.37,58.37,58.3,58.37,32000.0,36.9442,36.9442,36.8998,36.9442,32000.0
2006-12-04 13:25:00,58.37,58.37,58.32,58.33,8900.0,36.9442,36.9442,36.9125,36.9188,8900.0
2006-12-04 13:30:00,58.33,58.39,58.32,58.36,36800.0,36.9188,36.9568,36.9125,36.9378,36800.0
2006-12-04 13:35:00,58.36,58.38,58.34,58.36,31800.0,36.9378,36.9505,36.9252,36.9378,31800.0
2006-12-04 13:40:00,58.35,58.4,58.34,58.36,64400.0,36.9315,36.9631,36.9252,36.9378,64400.0
2006-12-04 13:45:00,58.37,58.39,58.34,58.36,49300.0,36.9442,36.9568,36.9252,36.9378,49300.0
2006-12-04 13:50:00,58.37,58.37,58.34,58.35,17000.0,36.9442,36.9442,36.9252,36.9315,17000.0
2006-12-04 13:55:00,58.36,58.37,58.31,58.32,23700.0,36.9378,36.9442,36.9062,36.9125,23700.0
2006-12-04 14:00:00,58.32,58.32,58.26,58.27,25200.0,36.9125,36.9125,36.8745,36.8809,25200.0
2006-12-04 14:05:00,58.27,58.29,58.25,58.25,35000.0,36.8809,36.8935,36.8682,36.8682,35000.0
2006-12-04 14:10:00,58.27,58.28,58.22,58.27,30800.0,36.8809,36.8872,36.8492,36.8809,30800.0
2006-12-04 14:15:00,58.27,58.3,58.26,58.26,21000.0,36.8809,36.8998,36.8745,36.8745,21000.0
2006-12-04 14:20:00,58.26,58.26,58.16,58.16,26200.0,36.8745,36.8745,36.8112,36.8112,26200.0
2006-12-04 14:25:00,58.16,58.16,58.11,58.12,34200.0,36.8112,36.8112,36.7796,36.7859,34200.0
2006-12-04 14:30:00,58.13,58.22,58.13,58.19,28200.0,36.7922,36.8492,36.7922,36.8302,28200.0
2006-12-04 14:35:00,58.19,58.19,58.15,58.16,15600.0,36.8302,36.8302,36.8049,36.8112,15600.0
2006-12-04 14:40:00,58.15,58.17,58.13,58.15,16300.0,36.8049,36.8176,36.7922,36.8049,16300.0
2006-12-04 14:45:00,58.15,58.21,58.13,58.17,21700.0,36.8049,36.8429,36.7922,36.8176,21700.0
2006-12-04 14:50:00,58.19,58.24,58.16,58.24,22100.0,36.8302,36.8619,36.8112,36.8619,22100.0
2006-12-04 14:55:00,58.24,58.3,58.23,58.28,24400.0,36.8619,36.8998,36.8555,36.8872,24400.0
2006-12-04 15:00:00,58.27,58.31,58.16,58.16,25100.0,36.8809,36.9062,36.8112,36.8112,25100.0
2006-12-04 15:05:00,58.18,58.18,58.07,58.08,21900.0,36.8239,36.8239,36.7543,36.7606,21900.0
2006-12-04 15:10:00,58.08,58.13,58.07,58.09,28900.0,36.7606,36.7922,36.7543,36.7669,28900.0
2006-12-04 15:15:00,58.09,58.1,58.03,58.03,32300.0,36.7669,36.7733,36.729,36.729,32300.0
2006-12-04 15:20:00,58.03,58.04,57.92,57.92,50600.0,36.729,36.7353,36.6593,36.6593,50600.0
2006-12-04 15:25:00,57.93,58.0,57.92,57.96,31000.0,36.6657,36.71,36.6593,36.6846,31000.0
2006-12-04 15:30:00,57.96,57.97,57.91,57.97,36400.0,36.6846,36.691,36.653,36.691,36400.0
2006-12-04 15:35:00,57.96,57.99,57.95,57.98,47900.0,36.6846,36.7036,36.6783,36.6973,47900.0
2006-12-04 15:40:00,57.96,58.04,57.95,57.98,70200.0,36.6846,36.7353,36.6783,36.6973,70200.0
2006-12-04 15:45:00,57.98,57.99,57.92,57.94,66000.0,36.6973,36.7036,36.6593,36.672,66000.0
2006-12-04 15:50:00,57.94,57.99,57.91,57.99,41100.0,36.672,36.7036,36.653,36.7036,41100.0
2006-12-04 15:55:00,57.98,58.06,57.95,58.06,81400.0,36.6973,36.7479,36.6783,36.7479,81400.0
2006-12-05 09:30:00,58.15,58.17,57.87,58.03,54600.0,36.8049,36.8176,36.6277,36.729,54600.0
2006-12-05 09:35:00,58.08,58.08,57.8,57.91,70300.0,36.7606,36.7606,36.5834,36.653,70300.0
2006-12-05 09:40:00,57.93,58.03,57.88,57.95,27300.0,36.6657,36.729,36.634,36.6783,27300.0
2006-12-05 09:45:00,57.97,58.0,57.84,57.89,23300.0,36.691,36.71,36.6087,36.6403,23300.0
2006-12-05 09:50:00,57.88,58.04,57.87,58.04,53200.0,36.634,36.7353,36.6277,36.7353,53200.0
2006-12-05 09:55:00,58.04,58.18,58.0,58.05,65700.0,36.7353,36.8239,36.71,36.7416,65700.0
2006-12-05 10:00:00,58.04,58.33,58.04,58.24,60800.0,36.7353,36.9188,36.7353,36.8619,60800.0
2006-12-05 10:05:00,58.24,58.24,58.06,58.21,67800.0,36.8619,36.8619,36.7479,36.8429,67800.0
2006-12-05 10:10:00,58.21,58.42,58.15,58.4,73700.0,36.8429,36.9758,36.8049,36.9631,73700.0
2006-12-05 10:15:00,58.4,58.53,58.29,58.51,97700.0,36.9631,37.0454,36.8935,37.0328,97700.0
2006-12-05 10:20:00,58.49,58.52,58.4,58.43,80300.0,37.0201,37.0391,36.9631,36.9821,80300.0
2006-12-05 10:25:00,58.44,58.44,58.25,58.26,75900.0,36.9885,36.9885,36.8682,36.8745,75900.0
2006-12-05 10:30:00,58.26,58.3,58.14,58.15,77500.0,36.8745,36.8998,36.7986,36.8049,77500.0
2006-12-05 10:35:00,58.16,58.32,58.12,58.3,67800.0,36.8112,36.9125,36.7859,36.8998,67800.0
2006-12-05 10:40:00,58.3,58.4,58.19,58.35,53500.0,36.8998,36.9631,36.8302,36.9315,53500.0
2006-12-05 10:45:00,58.31,58.41,58.31,58.34,53500.0,36.9062,36.9695,36.9062,36.9252,53500.0
2006-12-05 10:50:00,58.33,58.4,58.31,58.35,43700.0,36.9188,36.9631,36.9062,36.9315,43700.0
2006-12-05 10:55:00,58.36,58.38,58.3,58.34,28600.0,36.9378,36.9505,36.8998,36.9252,28600.0
2006-12-05 11:00:00,58.33,58.35,58.29,58.33,29600.0,36.9188,36.9315,36.8935,36.9188,29600.0
2006-12-05 11:05:00,58.31,58.32,58.13,58.18,50100.0,36.9062,36.9125,36.7922,36.8239,50100.0
2006-12-05 11:10:00,58.19,58.24,58.17,58.24,60700.0,36.8302,36.8619,36.8176,36.8619,60700.0
2006-12-05 11:15:00,58.25,58.3,58.25,58.28,26600.0,36.8682,36.8998,36.8682,36.8872,26600.0
2006-12-05 11:20:00,58.28,58.33,58.28,58.32,27900.0,36.8872,36.9188,36.8872,36.9125,27900.0
2006-12-05 11:25:00,58.32,58.32,58.21,58.21,17300.0,36.9125,36.9125,36.8429,36.8429,17300.0
2006-12-05 11:30:00,58.21,58.29,58.2,58.26,32200.0,36.8429,36.8935,36.8366,36.8745,32200.0
2006-12-05 11:35:00,58.26,58.31,58.25,58.29,24100.0,36.8745,36.9062,36.8682,36.8935,24100.0
2006-12-05 11:40:00,58.31,58.35,58.26,58.26,17400.0,36.9062,36.9315,36.8745,36.8745,17400.0
2006-12-05 11:45:00,58.26,58.27,58.23,58.26,12100.0,36.8745,36.8809,36.8555,36.8745,12100.0
2006-12-05 11:50:00,58.26,58.29,58.24,58.27,26100.0,36.8745,36.8935,36.8619,36.8809,26100.0
2006-12-05 11:55:00,58.26,58.27,58.24,58.24,16100.0,36.8745,36.8809,36.8619,36.8619,16100.0
2006-12-05 12:00:00,58.24,58.26,58.21,58.21,29900.0,36.8619,36.8745,36.8429,36.8429,29900.0
2006-12-05 12:05:00,58.21,58.23,58.17,58.21,67100.0,36.8429,36.8555,36.8176,36.8429,67100.0
2006-12-05 12:10:00,58.2,58.24,58.19,58.24,29300.0,36.8366,36.8619,36.8302,36.8619,29300.0
2006-12-05 12:15:00,58.24,58.27,58.22,58.27,17400.0,36.8619,36.8809,36.8492,36.8809,17400.0
2006-12-05 12:20:00,58.26,58.27,58.24,58.26,17200.0,36.8745,36.8809,36.8619,36.8745,17200.0
2006-12-05 12:25:00,58.27,58.28,58.24,58.26,22000.0,36.8809,36.8872,36.8619,36.8745,22000.0
2006-12-05 12:30:00,58.26,58.3,58.25,58.29,19900.0,36.8745,36.8998,36.8682,36.8935,19900.0
2006-12-05 12:35:00,58.3,58.35,58.29,58.32,45700.0,36.8998,36.9315,36.8935,36.9125,45700.0
2006-12-05 12:40:00,58.32,58.34,58.28,58.34,41500.0,36.9125,36.9252,36.8872,36.9252,41500.0
2006-12-05 12:45:00,58.33,58.35,58.3,58.32,41600.0,36.9188,36.9315,36.8998,36.9125,41600.0
2006-12-05 12:50:00,58.32,58.35,58.3,58.33,34300.0,36.9125,36.9315,36.8998,36.9188,34300.0
2006-12-05 12:55:00,58.32,58.38,58.3,58.38,37400.0,36.9125,36.9505,36.8998,36.9505,37400.0
2006-12-05 13:00:00,58.38,58.38,58.34,58.34,10200.0,36.9505,36.9505,36.9252,36.9252,10200.0
2006-12-05 13:05:00,58.34,58.34,58.29,58.34,11100.0,36.9252,36.9252,36.8935,36.9252,11100.0
2006-12-05 13:10:00,58.34,58.38,58.34,58.37,9800.0,36.9252,36.9505,36.9252,36.9442,9800.0
2006-12-05 13:15:00,58.37,58.37,58.33,58.35,17900.0,36.9442,36.9442,36.9188,36.9315,17900.0
2006-12-05 13:20:00,58.36,58.36,58.28,58.3,18400.0,36.9378,36.9378,36.8872,36.8998,18400.0
2006-12-05 13:25:00,58.3,58.33,58.27,58.33,19800.0,36.8998,36.9188,36.8809,36.9188,19800.0
2006-12-05 13:30:00,58.33,58.34,58.29,58.29,19700.0,36.9188,36.9252,36.8935,36.8935,19700.0
2006-12-05 13:35:00,58.29,58.33,58.22,58.23,19200.0,36.8935,36.9188,36.8492,36.8555,19200.0
2006-12-05 13:40:00,58.22,58.26,58.22,58.25,24900.0,36.8492,36.8745,36.8492,36.8682,24900.0
2006-12-05 13:45:00,58.25,58.26,58.17,58.17,39000.0,36.8682,36.8745,36.8176,36.8176,39000.0
2006-12-05 13:50:00,58.17,58.17,58.08,58.11,28000.0,36.8176,36.8176,36.7606,36.7796,28000.0
2006-12-05 13:55:00,58.11,58.13,58.05,58.13,20100.0,36.7796,36.7922,36.7416,36.7922,20100.0
2006-12-05 14:00:00,58.14,58.14,58.04,58.04,21900.0,36.7986,36.7986,36.7353,36.7353,21900.0
2006-12-05 14:05:00,58.05,58.14,58.05,58.13,28700.0,36.7416,36.7986,36.7416,36.7922,28700.0
2006-12-05 14:10:00,58.12,58.21,58.09,58.11,45700.0,36.7859,36.8429,36.7669,36.7796,45700.0
2006-12-05 14:15:00,58.11,58.19,58.11,58.14,37500.0,36.7796,36.8302,36.7796,36.7986,37500.0
2006-12-05 14:20:00,58.15,58.23,58.11,58.11,33000.0,36.8049,36.8555,36.7796,36.7796,33000.0
2006-12-05 14:25:00,58.11,58.13,58.07,58.12,21300.0,36.7796,36.7922,36.7543,36.7859,21300.0
2006-12-05 14:30:00,58.12,58.19,58.1,58.1,23300.0,36.7859,36.8302,36.7733,36.7733,23300.0
2006-12-05 14:35:00,58.1,58.16,58.1,58.13,21000.0,36.7733,36.8112,36.7733,36.7922,21000.0
2006-12-05 14:40:00,58.12,58.15,58.09,58.15,17800.0,36.7859,36.8049,36.7669,36.8049,17800.0
2006-12-05 14:45:00,58.15,58.15,58.07,58.08,17700.0,36.8049,36.8049,36.7543,36.7606,17700.0
2006-12-05 14:50:00,58.09,58.12,58.07,58.12,17300.0,36.7669,36.7859,36.7543,36.7859,17300.0
2006-12-05 14:55:00,58.12,58.14,58.09,58.11,22600.0,36.7859,36.7986,36.7669,36.7796,22600.0
2006-12-05 15:00:00,58.12,58.16,58.1,58.1,33500.0,36.7859,36.8112,36.7733,36.7733,33500.0
2006-12-05 15:05:00,58.1,58.1,58.01,58.02,21100.0,36.7733,36.7733,36.7163,36.7226,21100.0
2006-12-05 15:10:00,58.01,58.15,57.99,58.1,49200.0,36.7163,36.8049,36.7036,36.7733,49200.0
2006-12-05 15:15:00,58.12,58.21,58.12,58.19,85300.0,36.7859,36.8429,36.7859,36.8302,85300.0
2006-12-05 15:20:00,58.2,58.2,58.16,58.16,47700.0,36.8366,36.8366,36.8112,36.8112,47700.0
2006-12-05 15:25:00,58.16,58.23,58.13,58.21,60200.0,36.8112,36.8555,36.7922,36.8429,60200.0
2006-12-05 15:30:00,58.22,58.25,58.16,58.25,60200.0,36.8492,36.8682,36.8112,36.8682,60200.0
2006-12-05 15:35:00,58.25,58.32,58.25,58.27,65400.0,36.8682,36.9125,36.8682,36.8809,65400.0
2006-12-05 15:40:00,58.28,58.35,58.26,58.34,42200.0,36.8872,36.9315,36.8745,36.9252,42200.0
2006-12-05 15:45:00,58.36,58.37,58.29,58.34,85000.0,36.9378,36.9442,36.8935,36.9252,85000.0
2006-12-05 15:50:00,58.33,58.41,58.32,58.35,79500.0,36.9188,36.9695,36.9125,36.9315,79500.0
2006-12-05 15:55:00,58.35,58.42,58.35,58.4,83800.0,36.9315,36.9758,36.9315,36.9631,83800.0
2006-12-06 09:30:00,58.5,58.59,58.4,58.48,59100.0,37.0264,37.0834,36.9631,37.0138,59100.0
2006-12-06 09:35:00,58.48,58.58,58.35,58.46,58500.0,37.0138,37.0771,36.9315,37.0011,58500.0
2006-12-06 09:40:00,58.45,58.51,58.37,58.51,29200.0,36.9948,37.0328,36.9442,37.0328,29200.0
2006-12-06 09:45:00,58.53,58.55,58.44,58.55,54300.0,37.0454,37.0581,36.9885,37.0581,54300.0
2006-12-06 09:50:00,58.55,58.55,58.44,58.48,33600.0,37.0581,37.0581,36.9885,37.0138,33600.0
2006-12-06 09:55:00,58.48,58.53,58.44,58.5,42700.0,37.0138,37.0454,36.9885,37.0264,42700.0
2006-12-06 10:00:00,58.52,58.52,58.34,58.4,30500.0,37.0391,37.0391,36.9252,36.9631,30500.0
2006-12-06 10:05:00,58.4,58.49,58.3,58.4,39900.0,36.9631,37.0201,36.8998,36.9631,39900.0
2006-12-06 10:10:00,58.38,58.43,58.31,58.31,34700.0,36.9505,36.9821,36.9062,36.9062,34700.0
2006-12-06 10:15:00,58.31,58.37,58.24,58.24,51700.0,36.9062,36.9442,36.8619,36.8619,51700.0
2006-12-06 10:20:00,58.25,58.32,58.18,58.3,79400.0,36.8682,36.9125,36.8239,36.8998,79400.0
2006-12-06 10:25:00,58.3,58.42,58.26,58.35,28500.0,36.8998,36.9758,36.8745,36.9315,28500.0
2006-12-06 10:30:00,58.36,58.38,58.25,58.26,55900.0,36.9378,36.9505,36.8682,36.8745,55900.0
2006-12-06 10:35:00,58.27,58.33,58.11,58.11,41200.0,36.8809,36.9188,36.7796,36.7796,41200.0
2006-12-06 10:40:00,58.11,58.35,58.11,58.28,27200.0,36.7796,36.9315,36.7796,36.8872,27200.0
2006-12-06 10:45:00,58.27,58.27,58.15,58.18,20500.0,36.8809,36.8809,36.8049,36.8239,20500.0
2006-12-06 10:50:00,58.19,58.22,58.06,58.08,31800.0,36.8302,36.8492,36.7479,36.7606,31800.0
2006-12-06 10:55:00,58.08,58.11,57.87,57.88,43100.0,36.7606,36.7796,36.6277,36.634,43100.0
2006-12-06 11:00:00,57.87,57.93,57.86,57.91,34700.0,36.6277,36.6657,36.6214,36.653,34700.0
2006-12-06 11:05:00,57.91,58.0,57.91,57.93,21800.0,36.653,36.71,36.653,36.6657,21800.0
2006-12-06 11:10:00,57.93,57.97,57.88,57.97,25900.0,36.6657,36.691,36.634,36.691,25900.0
2006-12-06 11:15:00,57.97,58.17,57.92,58.17,38900.0,36.691,36.8176,36.6593,36.8176,38900.0
2006-12-06 11:20:00,58.15,58.32,58.14,58.26,59100.0,36.8049,36.9125,36.7986,36.8745,59100.0
2006-12-06 11:25:00,58.25,58.35,58.16,58.33,29200.0,36.8682,36.9315,36.8112,36.9188,29200.0
2006-12-06 11:30:00,58.33,58.36,58.24,58.24,38100.0,36.9188,36.9378,36.8619,36.8619,38100.0
2006-12-06 11:35:00,58.23,58.31,58.23,58.28,18900.0,36.8555,36.9062,36.8555,36.8872,18900.0
2006-12-06 11:40:00,58.28,58.3,58.18,58.18,34500.0,36.8872,36.8998,36.8239,36.8239,34500.0
2006-12-06 11:45:00,58.18,58.3,58.18,58.3,18000.0,36.8239,36.8998,36.8239,36.8998,18000.0
2006-12-06 11:50:00,58.31,58.34,58.26,58.26,15800.0,36.9062,36.9252,36.8745,36.8745,15800.0
2006-12-06 11:55:00,58.26,58.3,58.25,58.26,22100.0,36.8745,36.8998,36.8682,36.8745,22100.0
2006-12-06 12:00:00,58.27,58.27,58.22,58.24,31300.0,36.8809,36.8809,36.8492,36.8619,31300.0
2006-12-06 12:05:00,58.23,58.3,58.23,58.26,18600.0,36.8555,36.8998,36.8555,36.8745,18600.0
2006-12-06 12:10:00,58.24,58.25,58.21,58.21,11400.0,36.8619,36.8682,36.8429,36.8429,11400.0
2006-12-06 12:15:00,58.21,58.29,58.21,58.24,19600.0,36.8429,36.8935,36.8429,36.8619,19600.0
2006-12-06 12:20:00,58.23,58.23,58.14,58.14,13100.0,36.8555,36.8555,36.7986,36.7986,13100.0
2006-12-06 12:25:00,58.14,58.2,58.13,58.17,12800.0,36.7986,36.8366,36.7922,36.8176,12800.0
2006-12-06 12:30:00,58.19,58.23,58.19,58.23,21700.0,36.8302,36.8555,36.8302,36.8555,21700.0
2006-12-06 12:35:00,58.21,58.25,58.21,58.25,19500.0,36.8429,36.8682,36.8429,36.8682,19500.0
2006-12-06 12:40:00,58.24,58.29,58.24,58.28,27900.0,36.8619,36.8935,36.8619,36.8872,27900.0
2006-12-06 12:45:00,58.28,58.35,58.28,58.35,31600.0,36.8872,36.9315,36.8872,36.9315,31600.0
2006-12-06 12:50:00,58.35,58.35,58.27,58.3,36600.0,36.9315,36.9315,36.8809,36.8998,36600.0
2006-12-06 12:55:00,58.3,58.33,58.28,58.28,20500.0,36.8998,36.9188,36.8872,36.8872,20500.0
2006-12-06 13:00:00,58.27,58.39,58.26,58.29,52900.0,36.8809,36.9568,36.8745,36.8935,52900.0
2006-12-06 13:05:00,58.28,58.32,58.2,58.25,36200.0,36.8872,36.9125,36.8366,36.8682,36200.0
2006-12-06 13:10:00,58.24,58.3,58.22,58.23,19900.0,36.8619,36.8998,36.8492,36.8555,19900.0
2006-12-06 13:15:00,58.23,58.24,58.18,58.22,9500.0,36.8555,36.8619,36.8239,36.8492,9500.0
2006-12-06 13:20:00,58.22,58.32,58.22,58.28,18600.0,36.8492,36.9125,36.8492,36.8872,18600.0
2006-12-06 13:25:00,58.3,58.45,58.28,58.36,107200.0,36.8998,36.9948,36.8872,36.9378,107200.0
2006-12-06 13:30:00,58.35,58.43,58.35,58.39,26100.0,36.9315,36.9821,36.9315,36.9568,26100.0
2006-12-06 13:35:00,58.39,58.46,58.35,58.41,74000.0,36.9568,37.0011,36.9315,36.9695,74000.0
2006-12-06 13:40:00,58.4,58.47,58.32,58.32,23200.0,36.9631,37.0074,36.9125,36.9125,23200.0
2006-12-06 13:45:00,58.33,58.34,58.3,58.32,19300.0,36.9188,36.9252,36.8998,36.9125,19300.0
2006-12-06 13:50:00,58.33,58.36,58.31,58.33,30400.0,36.9188,36.9378,36.9062,36.9188,30400.0
2006-12-06 13:55:00,58.32,58.33,58.3,58.32,10500.0,36.9125,36.9188,36.8998,36.9125,10500.0
2006-12-06 14:00:00,58.3,58.35,58.3,58.31,14600.0,36.8998,36.9315,36.8998,36.9062,14600.0
2006-12-06 14:05:00,58.32,58.33,58.26,58.27,26700.0,36.9125,36.9188,36.8745,36.8809,26700.0
2006-12-06 14:10:00,58.26,58.29,58.26,58.28,8000.0,36.8745,36.8935,36.8745,36.8872,8000.0
2006-12-06 14:15:00,58.27,58.3,58.24,58.3,13300.0,36.8809,36.8998,36.8619,36.8998,13300.0
2006-12-06 14:20:00,58.3,58.33,58.27,58.33,20700.0,36.8998,36.9188,36.8809,36.9188,20700.0
2006-12-06 14:25:00,58.32,58.33,58.29,58.29,16800.0,36.9125,36.9188,36.8935,36.8935,16800.0
2006-12-06 14:30:00,58.29,58.35,58.29,58.3,24500.0,36.8935,36.9315,36.8935,36.8998,24500.0
2006-12-06 14:35:00,58.31,58.32,58.25,58.25,20900.0,36.9062,36.9125,36.8682,36.8682,20900.0
2006-12-06 14:40:00,58.27,58.28,58.22,58.27,16000.0,36.8809,36.8872,36.8492,36.8809,16000.0
2006-12-06 14:45:00,58.27,58.27,58.22,58.23,27300.0,36.8809,36.8809,36.8492,36.8555,27300.0
2006-12-06 14:50:00,58.24,58.24,58.19,58.2,23600.0,36.8619,36.8619,36.8302,36.8366,23600.0
2006-12-06 14:55:00,58.21,58.23,58.18,58.19,30200.0,36.8429,36.8555,36.8239,36.8302,30200.0
2006-12-06 15:00:00,58.18,58.25,58.14,58.21,36800.0,36.8239,36.8682,36.7986,36.8429,36800.0
2006-12-06 15:05:00,58.22,58.25,58.2,58.22,15100.0,36.8492,36.8682,36.8366,36.8492,15100.0
2006-12-06 15:10:00,58.23,58.27,58.22,58.25,12900.0,36.8555,36.8809,36.8492,36.8682,12900.0
2006-12-06 15:15:00,58.25,58.25,58.18,58.18,14300.0,36.8682,36.8682,36.8239,36.8239,14300.0
2006-12-06 15:20:00,58.17,58.17,58.07,58.07,15800.0,36.8176,36.8176,36.7543,36.7543,15800.0
2006-12-06 15:25:00,58.08,58.17,58.01,58.14,27100.0,36.7606,36.8176,36.7163,36.7986,27100.0
2006-12-06 15:30:00,58.13,58.15,58.08,58.12,25400.0,36.7922,36.8049,36.7606,36.7859,25400.0
2006-12-06 15:35:00,58.12,58.16,58.1,58.14,26000.0,36.7859,36.8112,36.7733,36.7986,26000.0
2006-12-06 15:40:00,58.15,58.2,58.08,58.11,62800.0,36.8049,36.8366,36.7606,36.7796,62800.0
2006-12-06 15:45:00,58.12,58.14,58.07,58.13,20800.0,36.7859,36.7986,36.7543,36.7922,20800.0
2006-12-06 15:50:00,58.13,58.14,58.09,58.13,26900.0,36.7922,36.7986,36.7669,36.7922,26900.0
2006-12-06 15:55:00,58.13,58.2,58.11,58.14,58200.0,36.7922,36.8366,36.7796,36.7986,58200.0
2006-12-07 09:30:00,58.42,58.5,57.7,58.23,122200.0,36.9758,37.0264,36.5201,36.8555,122200.0
2006-12-07 09:35:00,58.13,58.29,57.77,58.16,69700.0,36.7922,36.8935,36.5644,36.8112,69700.0
2006-12-07 09:40:00,58.16,58.24,58.11,58.16,13900.0,36.8112,36.8619,36.7796,36.8112,13900.0
2006-12-07 09:45:00,58.18,58.23,58.14,58.17,24500.0,36.8239,36.8555,36.7986,36.8176,24500.0
2006-12-07 09:50:00,58.17,58.21,58.12,58.18,40600.0,36.8176,36.8429,36.7859,36.8239,40600.0
2006-12-07 09:55:00,58.19,58.19,58.11,58.13,35400.0,36.8302,36.8302,36.7796,36.7922,35400.0
2006-12-07 10:00:00,58.12,58.12,57.89,57.91,38300.0,36.7859,36.7859,36.6403,36.653,38300.0
2006-12-07 10:05:00,57.94,58.01,57.94,58.0,20900.0,36.672,36.7163,36.672,36.71,20900.0
2006-12-07 10:10:00,58.01,58.05,57.98,58.01,27700.0,36.7163,36.7416,36.6973,36.7163,27700.0
2006-12-07 10:15:00,58.02,58.16,57.99,58.16,30400.0,36.7226,36.8112,36.7036,36.8112,30400.0
2006-12-07 10:20:00,58.16,58.16,58.05,58.05,23900.0,36.8112,36.8112,36.7416,36.7416,23900.0
2006-12-07 10:25:00,58.03,58.03,57.89,57.97,37400.0,36.729,36.729,36.6403,36.691,37400.0
2006-12-07 10:30:00,57.95,58.12,57.94,58.08,32000.0,36.6783,36.7859,36.672,36.7606,32000.0
2006-12-07 10:35:00,58.06,58.07,57.95,57.96,8300.0,36.7479,36.7543,36.6783,36.6846,8300.0
2006-12-07 10:40:00,57.98,58.02,57.88,57.98,29500.0,36.6973,36.7226,36.634,36.6973,29500.0
2006-12-07 10:45:00,57.98,57.99,57.85,57.95,34200.0,36.6973,36.7036,36.615,36.6783,34200.0
2006-12-07 10:50:00,57.95,57.99,57.87,57.91,23000.0,36.6783,36.7036,36.6277,36.653,23000.0
2006-12-07 10:55:00,57.91,57.97,57.87,57.97,15400.0,36.653,36.691,36.6277,36.691,15400.0
2006-12-07 11:00:00,57.96,58.12,57.95,58.09,39800.0,36.6846,36.7859,36.6783,36.7669,39800.0
2006-12-07 11:05:00,58.09,58.18,58.03,58.06,22900.0,36.7669,36.8239,36.729,36.7479,22900.0
2006-12-07 11:10:00,58.05,58.06,58.03,58.06,5000.0,36.7416,36.7479,36.729,36.7479,5000.0
2006-12-07 11:15:00,58.05,58.07,58.0,58.01,13600.0,36.7416,36.7543,36.71,36.7163,13600.0
2006-12-07 11:20:00,58.01,58.01,57.96,58.01,16600.0,36.7163,36.7163,36.6846,36.7163,16600.0
2006-12-07 11:25:00,58.02,58.02,57.96,57.99,8300.0,36.7226,36.7226,36.6846,36.7036,8300.0
2006-12-07 11:30:00,57.98,58.09,57.98,58.07,11500.0,36.6973,36.7669,36.6973,36.7543,11500.0
2006-12-07 11:35:00,58.08,58.11,58.01,58.03,13900.0,36.7606,36.7796,36.7163,36.729,13900.0
2006-12-07 11:40:00,58.03,58.09,58.01,58.09,18900.0,36.729,36.7669,36.7163,36.7669,18900.0
2006-12-07 11:45:00,58.1,58.12,58.06,58.1,22400.0,36.7733,36.7859,36.7479,36.7733,22400.0
2006-12-07 11:50:00,58.12,58.2,58.12,58.2,14400.0,36.7859,36.8366,36.7859,36.8366,14400.0
2006-12-07 11:55:00,58.2,58.2,58.14,58.14,15600.0,36.8366,36.8366,36.7986,36.7986,15600.0
2006-12-07 12:00:00,58.12,58.17,58.02,58.07,21000.0,36.7859,36.8176,36.7226,36.7543,21000.0
2006-12-07 12:05:00,58.08,58.08,58.04,58.04,5600.0,36.7606,36.7606,36.7353,36.7353,5600.0
2006-12-07 12:10:00,58.05,58.14,58.04,58.12,25400.0,36.7416,36.7986,36.7353,36.7859,25400.0
2006-12-07 12:15:00,58.11,58.2,58.09,58.19,18200.0,36.7796,36.8366,36.7669,36.8302,18200.0
2006-12-07 12:20:00,58.2,58.24,58.14,58.15,20500.0,36.8366,36.8619,36.7986,36.8049,20500.0
2006-12-07 12:25:00,58.15,58.22,58.1,58.2,16200.0,36.8049,36.8492,36.7733,36.8366,16200.0
2006-12-07 12:30:00,58.21,58.23,58.16,58.19,36300.0,36.8429,36.8555,36.8112,36.8302,36300.0
2006-12-07 12:35:00,58.19,58.25,58.19,58.21,10700.0,36.8302,36.8682,36.8302,36.8429,10700.0
2006-12-07 12:40:00,58.21,58.28,58.21,58.27,24900.0,36.8429,36.8872,36.8429,36.8809,24900.0
2006-12-07 12:45:00,58.26,58.35,58.26,58.34,55600.0,36.8745,36.9315,36.8745,36.9252,55600.0
2006-12-07 12:50:00,58.34,58.35,58.27,58.28,33100.0,36.9252,36.9315,36.8809,36.8872,33100.0
2006-12-07 12:55:00,58.28,58.34,58.28,58.34,13000.0,36.8872,36.9252,36.8872,36.9252,13000.0
2006-12-07 13:00:00,58.33,58.33,58.3,58.32,6400.0,36.9188,36.9188,36.8998,36.9125,6400.0
2006-12-07 13:05:00,58.32,58.35,58.31,58.33,18600.0,36.9125,36.9315,36.9062,36.9188,18600.0
2006-12-07 13:10:00,58.34,58.36,58.33,58.36,4200.0,36.9252,36.9378,36.9188,36.9378,4200.0
2006-12-07 13:15:00,58.36,58.36,58.33,58.33,10600.0,36.9378,36.9378,36.9188,36.9188,10600.0
2006-12-07 13:20:00,58.33,58.36,58.31,58.36,18400.0,36.9188,36.9378,36.9062,36.9378,18400.0
2006-12-07 13:25:00,58.37,58.46,58.37,58.45,26200.0,36.9442,37.0011,36.9442,36.9948,26200.0
2006-12-07 13:30:00,58.44,58.46,58.38,58.41,17800.0,36.9885,37.0011,36.9505,36.9695,17800.0
2006-12-07 13:35:00,58.39,58.41,58.32,58.33,9900.0,36.9568,36.9695,36.9125,36.9188,9900.0
2006-12-07 13:40:00,58.34,58.37,58.32,58.37,10700.0,36.9252,36.9442,36.9125,36.9442,10700.0
2006-12-07 13:45:00,58.37,58.41,58.32,58.41,9500.0,36.9442,36.9695,36.9125,36.9695,9500.0
2006-12-07 13:50:00,58.38,58.41,58.35,58.36,6300.0,36.9505,36.9695,36.9315,36.9378,6300.0
2006-12-07 13:55:00,58.36,58.37,58.31,58.31,20700.0,36.9378,36.9442,36.9062,36.9062,20700.0
2006-12-07 14:00:00,58.31,58.37,58.22,58.37,51400.0,36.9062,36.9442,36.8492,36.9442,51400.0
2006-12-07 14:05:00,58.36,58.38,58.23,58.26,82300.0,36.9378,36.9505,36.8555,36.8745,82300.0
2006-12-07 14:10:00,58.25,58.31,58.2,58.25,45400.0,36.8682,36.9062,36.8366,36.8682,45400.0
2006-12-07 14:15:00,58.26,58.35,58.21,58.21,28500.0,36.8745,36.9315,36.8429,36.8429,28500.0
2006-12-07 14:20:00,58.22,58.27,58.17,58.21,20300.0,36.8492,36.8809,36.8176,36.8429,20300.0
2006-12-07 14:25:00,58.2,58.2,58.11,58.15,25400.0,36.8366,36.8366,36.7796,36.8049,25400.0
2006-12-07 14:30:00,58.16,58.31,58.13,58.21,64800.0,36.8112,36.9062,36.7922,36.8429,64800.0
2006-12-07 14:35:00,58.21,58.22,58.14,58.17,15000.0,36.8429,36.8492,36.7986,36.8176,15000.0
2006-12-07 14:40:00,58.2,58.27,58.15,58.19,56800.0,36.8366,36.8809,36.8049,36.8302,56800.0
2006-12-07 14:45:00,58.21,58.27,58.19,58.2,29900.0,36.8429,36.8809,36.8302,36.8366,29900.0
2006-12-07 14:50:00,58.19,58.24,58.18,58.23,41800.0,36.8302,36.8619,36.8239,36.8555,41800.0
2006-12-07 14:55:00,58.23,58.23,58.1,58.11,53700.0,36.8555,36.8555,36.7733,36.7796,53700.0
2006-12-07 15:00:00,58.14,58.22,58.0,58.02,60700.0,36.7986,36.8492,36.71,36.7226,60700.0
2006-12-07 15:05:00,58.0,58.13,57.99,58.0,39000.0,36.71,36.7922,36.7036,36.71,39000.0
2006-12-07 15:10:00,58.0,58.1,57.95,58.05,99800.0,36.71,36.7733,36.6783,36.7416,99800.0
2006-12-07 15:15:00,58.05,58.1,58.0,58.01,45800.0,36.7416,36.7733,36.71,36.7163,45800.0
2006-12-07 15:20:00,58.01,58.1,57.99,58.08,32400.0,36.7163,36.7733,36.7036,36.7606,32400.0
2006-12-07 15:25:00,58.07,58.13,58.02,58.13,28700.0,36.7543,36.7922,36.7226,36.7922,28700.0
2006-12-07 15:30:00,58.11,58.18,58.08,58.14,64900.0,36.7796,36.8239,36.7606,36.7986,64900.0
2006-12-07 15:35:00,58.15,58.2,58.05,58.05,41800.0,36.8049,36.8366,36.7416,36.7416,41800.0
2006-12-07 15:40:00,58.05,58.08,57.98,58.07,60200.0,36.7416,36.7606,36.6973,36.7543,60200.0
2006-12-07 15:45:00,58.07,58.11,58.03,58.06,42800.0,36.7543,36.7796,36.729,36.7479,42800.0
2006-12-07 15:50:00,58.07,58.12,58.02,58.06,52300.0,36.7543,36.7859,36.7226,36.7479,52300.0
2006-12-07 15:55:00,58.06,58.17,58.01,58.09,110700.0,36.7479,36.8176,36.7163,36.7669,110700.0
2006-12-08 09:30:00,58.1,58.14,58.01,58.14,25100.0,36.7733,36.7986,36.7163,36.7986,25100.0
2006-12-08 09:35:00,58.15,58.3,58.13,58.21,46000.0,36.8049,36.8998,36.7922,36.8429,46000.0
2006-12-08 09:40:00,58.22,58.39,58.21,58.33,46200.0,36.8492,36.9568,36.8429,36.9188,46200.0
2006-12-08 09:45:00,58.35,58.37,58.26,58.32,25700.0,36.9315,36.9442,36.8745,36.9125,25700.0
2006-12-08 09:50:00,58.3,58.4,58.25,58.32,73800.0,36.8998,36.9631,36.8682,36.9125,73800.0
2006-12-08 09:55:00,58.31,58.33,58.16,58.3,45100.0,36.9062,36.9188,36.8112,36.8998,45100.0
2006-12-08 10:00:00,58.29,58.29,58.02,58.09,58400.0,36.8935,36.8935,36.7226,36.7669,58400.0
2006-12-08 10:05:00,58.09,58.15,58.05,58.1,41900.0,36.7669,36.8049,36.7416,36.7733,41900.0
2006-12-08 10:10:00,58.12,58.3,58.05,58.21,54200.0,36.7859,36.8998,36.7416,36.8429,54200.0
2006-12-08 10:15:00,58.2,58.22,58.03,58.12,60500.0,36.8366,36.8492,36.729,36.7859,60500.0
2006-12-08 10:20:00,58.12,58.2,58.06,58.18,27400.0,36.7859,36.8366,36.7479,36.8239,27400.0
2006-12-08 10:25:00,58.15,58.29,58.11,58.14,24600.0,36.8049,36.8935,36.7796,36.7986,24600.0
2006-12-08 10:30:00,58.12,58.24,58.12,58.14,13100.0,36.7859,36.8619,36.7859,36.7986,13100.0
2006-12-08 10:35:00,58.13,58.15,58.02,58.07,21000.0,36.7922,36.8049,36.7226,36.7543,21000.0
2006-12-08 10:40:00,58.09,58.17,58.08,58.13,14200.0,36.7669,36.8176,36.7606,36.7922,14200.0
2006-12-08 10:45:00,58.11,58.2,58.02,58.2,25900.0,36.7796,36.8366,36.7226,36.8366,25900.0
2006-12-08 10:50:00,58.18,58.24,58.14,58.16,30300.0,36.8239,36.8619,36.7986,36.8112,30300.0
2006-12-08 10:55:00,58.16,58.25,58.16,58.2,14300.0,36.8112,36.8682,36.8112,36.8366,14300.0
2006-12-08 11:00:00,58.19,58.3,58.19,58.26,11900.0,36.8302,36.8998,36.8302,36.8745,11900.0
2006-12-08 11:05:00,58.28,58.28,58.22,58.23,13400.0,36.8872,36.8872,36.8492,36.8555,13400.0
2006-12-08 11:10:00,58.22,58.31,58.21,58.31,17600.0,36.8492,36.9062,36.8429,36.9062,17600.0
2006-12-08 11:15:00,58.3,58.39,58.27,58.36,26800.0,36.8998,36.9568,36.8809,36.9378,26800.0
2006-12-08 11:20:00,58.36,58.46,58.24,58.26,40500.0,36.9378,37.0011,36.8619,36.8745,40500.0
2006-12-08 11:25:00,58.27,58.3,58.24,58.29,16400.0,36.8809,36.8998,36.8619,36.8935,16400.0
2006-12-08 11:30:00,58.3,58.48,58.3,58.46,26500.0,36.8998,37.0138,36.8998,37.0011,26500.0
2006-12-08 11:35:00,58.47,58.47,58.31,58.31,17900.0,37.0074,37.0074,36.9062,36.9062,17900.0
2006-12-08 11:40:00,58.31,58.32,58.21,58.24,15100.0,36.9062,36.9125,36.8429,36.8619,15100.0
2006-12-08 11:45:00,58.24,58.24,58.21,58.24,6700.0,36.8619,36.8619,36.8429,36.8619,6700.0
2006-12-08 11:50:00,58.23,58.25,58.22,58.23,9200.0,36.8555,36.8682,36.8492,36.8555,9200.0
2006-12-08 11:55:00,58.22,58.26,58.17,58.19,21200.0,36.8492,36.8745,36.8176,36.8302,21200.0
2006-12-08 12:00:00,58.2,58.35,58.19,58.32,19800.0,36.8366,36.9315,36.8302,36.9125,19800.0
2006-12-08 12:05:00,58.31,58.32,58.26,58.27,20900.0,36.9062,36.9125,36.8745,36.8809,20900.0
2006-12-08 12:10:00,58.26,58.31,58.17,58.19,27700.0,36.8745,36.9062,36.8176,36.8302,27700.0
2006-12-08 12:15:00,58.18,58.18,58.09,58.14,13600.0,36.8239,36.8239,36.7669,36.7986,13600.0
2006-12-08 12:20:00,58.12,58.23,58.11,58.16,29400.0,36.7859,36.8555,36.7796,36.8112,29400.0
2006-12-08 12:25:00,58.17,58.22,58.16,58.17,20200.0,36.8176,36.8492,36.8112,36.8176,20200.0
2006-12-08 12:30:00,58.17,58.18,58.13,58.13,11900.0,36.8176,36.8239,36.7922,36.7922,11900.0
2006-12-08 12:35:00,58.12,58.12,58.03,58.06,25000.0,36.7859,36.7859,36.729,36.7479,25000.0
2006-12-08 12:40:00,58.05,58.08,58.05,58.08,9300.0,36.7416,36.7606,36.7416,36.7606,9300.0
2006-12-08 12:45:00,58.08,58.09,58.07,58.08,6500.0,36.7606,36.7669,36.7543,36.7606,6500.0
2006-12-08 12:50:00,58.08,58.1,58.06,58.08,17400.0,36.7606,36.7733,36.7479,36.7606,17400.0
2006-12-08 12:55:00,58.1,58.15,58.07,58.11,25300.0,36.7733,36.8049,36.7543,36.7796,25300.0
2006-12-08 13:00:00,58.13,58.13,58.07,58.09,23700.0,36.7922,36.7922,36.7543,36.7669,23700.0
2006-12-08 13:05:00,58.09,58.15,58.09,58.13,10900.0,36.7669,36.8049,36.7669,36.7922,10900.0
2006-12-08 13:10:00,58.13,58.16,58.13,58.16,17100.0,36.7922,36.8112,36.7922,36.8112,17100.0
2006-12-08 13:15:00,58.15,58.16,58.13,58.15,21600.0,36.8049,36.8112,36.7922,36.8049,21600.0
2006-12-08 13:20:00,58.15,58.16,58.13,58.15,22600.0,36.8049,36.8112,36.7922,36.8049,22600.0
2006-12-08 13:25:00,58.16,58.23,58.15,58.23,35800.0,36.8112,36.8555,36.8049,36.8555,35800.0
2006-12-08 13:30:00,58.24,58.27,58.22,58.25,12100.0,36.8619,36.8809,36.8492,36.8682,12100.0
2006-12-08 13:35:00,58.23,58.27,58.22,58.25,13100.0,36.8555,36.8809,36.8492,36.8682,13100.0
2006-12-08 13:40:00,58.26,58.29,58.22,58.28,9300.0,36.8745,36.8935,36.8492,36.8872,9300.0
2006-12-08 13:45:00,58.25,58.3,58.22,58.23,58500.0,36.8682,36.8998,36.8492,36.8555,58500.0
2006-12-08 13:50:00,58.22,58.24,58.19,58.19,19400.0,36.8492,36.8619,36.8302,36.8302,19400.0
2006-12-08 13:55:00,58.19,58.25,58.19,58.24,14200.0,36.8302,36.8682,36.8302,36.8619,14200.0
2006-12-08 14:00:00,58.24,58.28,58.24,58.26,12100.0,36.8619,36.8872,36.8619,36.8745,12100.0
2006-12-08 14:05:00,58.25,58.29,58.23,58.26,20800.0,36.8682,36.8935,36.8555,36.8745,20800.0
2006-12-08 14:10:00,58.25,58.28,58.23,58.26,14500.0,36.8682,36.8872,36.8555,36.8745,14500.0
2006-12-08 14:15:00,58.25,58.26,58.19,58.22,27000.0,36.8682,36.8745,36.8302,36.8492,27000.0
2006-12-08 14:20:00,58.19,58.19,58.15,58.19,29500.0,36.8302,36.8302,36.8049,36.8302,29500.0
2006-12-08 14:25:00,58.18,58.2,58.14,58.17,21300.0,36.8239,36.8366,36.7986,36.8176,21300.0
2006-12-08 14:30:00,58.17,58.19,58.09,58.09,14200.0,36.8176,36.8302,36.7669,36.7669,14200.0
2006-12-08 14:35:00,58.09,58.13,58.07,58.11,21700.0,36.7669,36.7922,36.7543,36.7796,21700.0
2006-12-08 14:40:00,58.12,58.2,58.12,58.15,21200.0,36.7859,36.8366,36.7859,36.8049,21200.0
2006-12-08 14:45:00,58.14,58.19,58.1,58.1,10000.0,36.7986,36.8302,36.7733,36.7733,10000.0
2006-12-08 14:50:00,58.09,58.28,58.09,58.19,20700.0,36.7669,36.8872,36.7669,36.8302,20700.0
2006-12-08 14:55:00,58.18,58.25,58.17,58.21,19000.0,36.8239,36.8682,36.8176,36.8429,19000.0
2006-12-08 15:00:00,58.21,58.21,58.15,58.15,13200.0,36.8429,36.8429,36.8049,36.8049,13200.0
2006-12-08 15:05:00,58.15,58.2,58.1,58.17,27500.0,36.8049,36.8366,36.7733,36.8176,27500.0
2006-12-08 15:10:00,58.16,58.17,58.12,58.15,10600.0,36.8112,36.8176,36.7859,36.8049,10600.0
2006-12-08 15:15:00,58.15,58.16,58.09,58.11,25300.0,36.8049,36.8112,36.7669,36.7796,25300.0
2006-12-08 15:20:00,58.11,58.12,58.07,58.07,15900.0,36.7796,36.7859,36.7543,36.7543,15900.0
2006-12-08 15:25:00,58.08,58.11,58.06,58.07,24600.0,36.7606,36.7796,36.7479,36.7543,24600.0
2006-12-08 15:30:00,58.08,58.17,58.07,58.12,44600.0,36.7606,36.8176,36.7543,36.7859,44600.0
2006-12-08 15:35:00,58.12,58.2,58.09,58.13,32000.0,36.7859,36.8366,36.7669,36.7922,32000.0
2006-12-08 15:40:00,58.14,58.14,58.1,58.1,24100.0,36.7986,36.7986,36.7733,36.7733,24100.0
2006-12-08 15:45:00,58.1,58.1,57.94,57.95,58700.0,36.7733,36.7733,36.672,36.6783,58700.0
2006-12-08 15:50:00,57.96,58.04,57.92,58.04,45300.0,36.6846,36.7353,36.6593,36.7353,45300.0
2006-12-08 15:55:00,58.03,58.15,58.02,58.11,65300.0,36.729,36.8049,36.7226,36.7796,65300.0
2006-12-11 09:30:00,58.13,58.5,58.04,58.37,137900.0,36.7922,37.0264,36.7353,36.9442,137900.0
2006-12-11 09:35:00,58.37,58.44,58.03,58.29,110100.0,36.9442,36.9885,36.729,36.8935,110100.0
2006-12-11 09:40:00,58.3,58.36,58.15,58.27,60700.0,36.8998,36.9378,36.8049,36.8809,60700.0
2006-12-11 09:45:00,58.28,58.3,58.15,58.15,85100.0,36.8872,36.8998,36.8049,36.8049,85100.0
2006-12-11 09:50:00,58.17,58.25,58.1,58.15,65200.0,36.8176,36.8682,36.7733,36.8049,65200.0
2006-12-11 09:55:00,58.14,58.2,58.08,58.18,47800.0,36.7986,36.8366,36.7606,36.8239,47800.0
2006-12-11 10:00:00,58.18,58.24,58.08,58.12,58400.0,36.8239,36.8619,36.7606,36.7859,58400.0
2006-12-11 10:05:00,58.13,58.22,58.11,58.18,28700.0,36.7922,36.8492,36.7796,36.8239,28700.0
2006-12-11 10:10:00,58.18,58.24,58.13,58.23,31400.0,36.8239,36.8619,36.7922,36.8555,31400.0
2006-12-11 10:15:00,58.23,58.36,58.2,58.26,90700.0,36.8555,36.9378,36.8366,36.8745,90700.0
2006-12-11 10:20:00,58.26,58.26,58.16,58.19,13500.0,36.8745,36.8745,36.8112,36.8302,13500.0
2006-12-11 10:25:00,58.2,58.21,58.16,58.19,25000.0,36.8366,36.8429,36.8112,36.8302,25000.0
2006-12-11 10:30:00,58.19,58.25,58.17,58.25,34100.0,36.8302,36.8682,36.8176,36.8682,34100.0
2006-12-11 10:35:00,58.23,58.24,58.16,58.22,21800.0,36.8555,36.8619,36.8112,36.8492,21800.0
2006-12-11 10:40:00,58.24,58.24,58.11,58.11,59600.0,36.8619,36.8619,36.7796,36.7796,59600.0
2006-12-11 10:45:00,58.1,58.19,58.1,58.17,27200.0,36.7733,36.8302,36.7733,36.8176,27200.0
2006-12-11 10:50:00,58.19,58.2,58.1,58.18,56900.0,36.8302,36.8366,36.7733,36.8239,56900.0
2006-12-11 10:55:00,58.17,58.18,58.11,58.13,31800.0,36.8176,36.8239,36.7796,36.7922,31800.0
2006-12-11 11:00:00,58.13,58.18,58.13,58.16,21200.0,36.7922,36.8239,36.7922,36.8112,21200.0
2006-12-11 11:05:00,58.16,58.25,58.15,58.21,21800.0,36.8112,36.8682,36.8049,36.8429,21800.0
2006-12-11 11:10:00,58.21,58.23,58.18,58.21,17900.0,36.8429,36.8555,36.8239,36.8429,17900.0
2006-12-11 11:15:00,58.2,58.26,58.19,58.21,39800.0,36.8366,36.8745,36.8302,36.8429,39800.0
2006-12-11 11:20:00,58.21,58.27,58.19,58.26,56100.0,36.8429,36.8809,36.8302,36.8745,56100.0
2006-12-11 11:25:00,58.26,58.29,58.2,58.23,30900.0,36.8745,36.8935,36.8366,36.8555,30900.0
2006-12-11 11:30:00,58.23,58.24,58.19,58.21,9900.0,36.8555,36.8619,36.8302,36.8429,9900.0
2006-12-11 11:35:00,58.2,58.23,58.16,58.16,8700.0,36.8366,36.8555,36.8112,36.8112,8700.0
2006-12-11 11:40:00,58.18,58.26,58.15,58.22,57300.0,36.8239,36.8745,36.8049,36.8492,57300.0
2006-12-11 11:45:00,58.22,58.27,58.19,58.21,28200.0,36.8492,36.8809,36.8302,36.8429,28200.0
2006-12-11 11:50:00,58.23,58.32,58.23,58.3,58200.0,36.8555,36.9125,36.8555,36.8998,58200.0
2006-12-11 11:55:00,58.3,58.32,58.26,58.31,22400.0,36.8998,36.9125,36.8745,36.9062,22400.0
2006-12-11 12:00:00,58.29,58.3,58.25,58.27,19100.0,36.8935,36.8998,36.8682,36.8809,19100.0
2006-12-11 12:05:00,58.26,58.27,58.23,58.26,9000.0,36.8745,36.8809,36.8555,36.8745,9000.0
2006-12-11 12:10:00,58.28,58.3,58.24,58.3,20600.0,36.8872,36.8998,36.8619,36.8998,20600.0
2006-12-11 12:15:00,58.3,58.33,58.26,58.29,12900.0,36.8998,36.9188,36.8745,36.8935,12900.0
2006-12-11 12:20:00,58.27,58.31,58.23,58.29,16500.0,36.8809,36.9062,36.8555,36.8935,16500.0
2006-12-11 12:25:00,58.29,58.3,58.21,58.28,63500.0,36.8935,36.8998,36.8429,36.8872,63500.0
2006-12-11 12:30:00,58.27,58.34,58.27,58.29,9800.0,36.8809,36.9252,36.8809,36.8935,9800.0
2006-12-11 12:35:00,58.28,58.33,58.25,58.28,33200.0,36.8872,36.9188,36.8682,36.8872,33200.0
2006-12-11 12:40:00,58.26,58.31,58.21,58.21,27300.0,36.8745,36.9062,36.8429,36.8429,27300.0
2006-12-11 12:45:00,58.21,58.24,58.21,58.23,14200.0,36.8429,36.8619,36.8429,36.8555,14200.0
2006-12-11 12:50:00,58.24,58.24,58.2,58.21,100900.0,36.8619,36.8619,36.8366,36.8429,100900.0
2006-12-11 12:55:00,58.23,58.24,58.2,58.22,11100.0,36.8555,36.8619,36.8366,36.8492,11100.0
2006-12-11 13:00:00,58.23,58.23,58.22,58.22,22300.0,36.8555,36.8555,36.8492,36.8492,22300.0
2006-12-11 13:05:00,58.22,58.23,58.17,58.19,46100.0,36.8492,36.8555,36.8176,36.8302,46100.0
2006-12-11 13:10:00,58.18,58.24,58.18,58.24,6800.0,36.8239,36.8619,36.8239,36.8619,6800.0
2006-12-11 13:15:00,58.24,58.35,58.23,58.32,43600.0,36.8619,36.9315,36.8555,36.9125,43600.0
2006-12-11 13:20:00,58.32,58.35,58.29,58.33,17900.0,36.9125,36.9315,36.8935,36.9188,17900.0
2006-12-11 13:25:00,58.33,58.34,58.25,58.25,24100.0,36.9188,36.9252,36.8682,36.8682,24100.0
2006-12-11 13:30:00,58.26,58.28,58.21,58.26,13000.0,36.8745,36.8872,36.8429,36.8745,13000.0
2006-12-11 13:35:00,58.26,58.26,58.18,58.19,6600.0,36.8745,36.8745,36.8239,36.8302,6600.0
2006-12-11 13:40:00,58.19,58.23,58.19,58.23,7700.0,36.8302,36.8555,36.8302,36.8555,7700.0
2006-12-11 13:45:00,58.22,58.26,58.2,58.23,14500.0,36.8492,36.8745,36.8366,36.8555,14500.0
2006-12-11 13:50:00,58.22,58.23,58.2,58.22,5100.0,36.8492,36.8555,36.8366,36.8492,5100.0
2006-12-11 13:55:00,58.2,58.25,58.19,58.22,18500.0,36.8366,36.8682,36.8302,36.8492,18500.0
2006-12-11 14:00:00,58.22,58.28,58.19,58.23,33700.0,36.8492,36.8872,36.8302,36.8555,33700.0
2006-12-11 14:05:00,58.23,58.3,58.19,58.22,45500.0,36.8555,36.8998,36.8302,36.8492,45500.0
2006-12-11 14:10:00,58.22,58.24,58.19,58.21,7400.0,36.8492,36.8619,36.8302,36.8429,7400.0
2006-12-11 14:15:00,58.21,58.24,58.19,58.23,17300.0,36.8429,36.8619,36.8302,36.8555,17300.0
2006-12-11 14:20:00,58.22,58.28,58.22,58.27,14900.0,36.8492,36.8872,36.8492,36.8809,14900.0
2006-12-11 14:25:00,58.28,58.3,58.22,58.29,8600.0,36.8872,36.8998,36.8492,36.8935,8600.0
2006-12-11 14:30:00,58.28,58.33,58.26,58.29,19800.0,36.8872,36.9188,36.8745,36.8935,19800.0
2006-12-11 14:35:00,58.29,58.37,58.29,58.33,21100.0,36.8935,36.9442,36.8935,36.9188,21100.0
2006-12-11 14:40:00,58.33,58.39,58.3,58.36,17300.0,36.9188,36.9568,36.8998,36.9378,17300.0
2006-12-11 14:45:00,58.35,58.37,58.34,58.36,9800.0,36.9315,36.9442,36.9252,36.9378,9800.0
2006-12-11 14:50:00,58.36,58.39,58.36,58.37,14700.0,36.9378,36.9568,36.9378,36.9442,14700.0
2006-12-11 14:55:00,58.36,58.39,58.34,58.35,25200.0,36.9378,36.9568,36.9252,36.9315,25200.0
2006-12-11 15:00:00,58.35,58.44,58.34,58.41,27600.0,36.9315,36.9885,36.9252,36.9695,27600.0
2006-12-11 15:05:00,58.41,58.42,58.37,58.37,10000.0,36.9695,36.9758,36.9442,36.9442,10000.0
2006-12-11 15:10:00,58.38,58.43,58.36,58.37,32500.0,36.9505,36.9821,36.9378,36.9442,32500.0
2006-12-11 15:15:00,58.37,58.38,58.31,58.35,41100.0,36.9442,36.9505,36.9062,36.9315,41100.0
2006-12-11 15:20:00,58.34,58.34,58.3,58.33,10100.0,36.9252,36.9252,36.8998,36.9188,10100.0
2006-12-11 15:25:00,58.34,58.34,58.27,58.32,30900.0,36.9252,36.9252,36.8809,36.9125,30900.0
2006-12-11 15:30:00,58.32,58.32,58.25,58.31,30500.0,36.9125,36.9125,36.8682,36.9062,30500.0
2006-12-11 15:35:00,58.31,58.35,58.28,58.34,38600.0,36.9062,36.9315,36.8872,36.9252,38600.0
2006-12-11 15:40:00,58.35,58.4,58.34,58.38,40600.0,36.9315,36.9631,36.9252,36.9505,40600.0
2006-12-11 15:45:00,58.38,58.38,58.36,58.38,18900.0,36.9505,36.9505,36.9378,36.9505,18900.0
2006-12-11 15:50:00,58.37,58.4,58.35,58.36,46400.0,36.9442,36.9631,36.9315,36.9378,46400.0
2006-12-11 15:55:00,58.35,58.38,58.3,58.34,47200.0,36.9315,36.9505,36.8998,36.9252,47200.0
2006-12-12 09:30:00,58.16,58.21,58.06,58.14,114100.0,36.8112,36.8429,36.7479,36.7986,114100.0
2006-12-12 09:35:00,58.14,58.21,57.95,58.21,82700.0,36.7986,36.8429,36.6783,36.8429,82700.0
2006-12-12 09:40:00,58.2,58.21,58.06,58.15,74600.0,36.8366,36.8429,36.7479,36.8049,74600.0
2006-12-12 09:45:00,58.13,58.28,58.13,58.28,28700.0,36.7922,36.8872,36.7922,36.8872,28700.0
2006-12-12 09:50:00,58.27,58.38,58.2,58.24,63700.0,36.8809,36.9505,36.8366,36.8619,63700.0
2006-12-12 09:55:00,58.24,58.32,58.23,58.27,47400.0,36.8619,36.9125,36.8555,36.8809,47400.0
2006-12-12 10:00:00,58.27,58.29,58.2,58.25,42000.0,36.8809,36.8935,36.8366,36.8682,42000.0
2006-12-12 10:05:00,58.23,58.26,58.1,58.13,88600.0,36.8555,36.8745,36.7733,36.7922,88600.0
2006-12-12 10:10:00,58.15,58.18,58.12,58.13,17200.0,36.8049,36.8239,36.7859,36.7922,17200.0
2006-12-12 10:15:00,58.14,58.16,58.1,58.15,52600.0,36.7986,36.8112,36.7733,36.8049,52600.0
2006-12-12 10:20:00,58.16,58.17,58.05,58.05,32000.0,36.8112,36.8176,36.7416,36.7416,32000.0
2006-12-12 10:25:00,58.05,58.09,58.0,58.08,32000.0,36.7416,36.7669,36.71,36.7606,32000.0
2006-12-12 10:30:00,58.07,58.12,58.04,58.07,44700.0,36.7543,36.7859,36.7353,36.7543,44700.0
2006-12-12 10:35:00,58.07,58.13,58.07,58.09,41400.0,36.7543,36.7922,36.7543,36.7669,41400.0
2006-12-12 10:40:00,58.08,58.14,58.06,58.09,59800.0,36.7606,36.7986,36.7479,36.7669,59800.0
2006-12-12 10:45:00,58.09,58.15,58.08,58.11,24400.0,36.7669,36.8049,36.7606,36.7796,24400.0
2006-12-12 10:50:00,58.11,58.12,58.04,58.11,27700.0,36.7796,36.7859,36.7353,36.7796,27700.0
2006-12-12 10:55:00,58.11,58.11,57.95,57.95,35200.0,36.7796,36.7796,36.6783,36.6783,35200.0
2006-12-12 11:00:00,57.95,57.95,57.88,57.93,52100.0,36.6783,36.6783,36.634,36.6657,52100.0
2006-12-12 11:05:00,57.93,58.02,57.93,58.01,43900.0,36.6657,36.7226,36.6657,36.7163,43900.0
2006-12-12 11:10:00,58.02,58.03,57.98,58.01,46100.0,36.7226,36.729,36.6973,36.7163,46100.0
2006-12-12 11:15:00,58.0,58.09,57.97,58.09,38200.0,36.71,36.7669,36.691,36.7669,38200.0
2006-12-12 11:20:00,58.09,58.12,58.03,58.12,28400.0,36.7669,36.7859,36.729,36.7859,28400.0
2006-12-12 11:25:00,58.11,58.11,58.03,58.07,38800.0,36.7796,36.7796,36.729,36.7543,38800.0
2006-12-12 11:30:00,58.06,58.08,57.98,58.01,42000.0,36.7479,36.7606,36.6973,36.7163,42000.0
2006-12-12 11:35:00,58.0,58.01,57.81,57.85,45300.0,36.71,36.7163,36.5897,36.615,45300.0
2006-12-12 11:40:00,57.83,57.84,57.73,57.74,50200.0,36.6024,36.6087,36.5391,36.5454,50200.0
2006-12-12 11:45:00,57.73,57.76,57.68,57.75,59300.0,36.5391,36.5581,36.5074,36.5517,59300.0
2006-12-12 11:50:00,57.75,57.77,57.73,57.75,23000.0,36.5517,36.5644,36.5391,36.5517,23000.0
2006-12-12 11:55:00,57.76,57.76,57.67,57.69,38800.0,36.5581,36.5581,36.5011,36.5138,38800.0
2006-12-12 12:00:00,57.69,57.7,57.67,57.68,33100.0,36.5138,36.5201,36.5011,36.5074,33100.0
2006-12-12 12:05:00,57.68,57.7,57.59,57.6,58600.0,36.5074,36.5201,36.4505,36.4568,58600.0
2006-12-12 12:10:00,57.6,57.69,57.5,57.58,68500.0,36.4568,36.5138,36.3935,36.4441,68500.0
2006-12-12 12:15:00,57.59,57.63,57.54,57.61,57600.0,36.4505,36.4758,36.4188,36.4631,57600.0
2006-12-12 12:20:00,57.61,57.61,57.5,57.53,47700.0,36.4631,36.4631,36.3935,36.4125,47700.0
2006-12-12 12:25:00,57.55,57.62,57.5,57.55,47400.0,36.4251,36.4695,36.3935,36.4251,47400.0
2006-12-12 12:30:00,57.54,57.64,57.52,57.58,24200.0,36.4188,36.4821,36.4062,36.4441,24200.0
2006-12-12 12:35:00,57.57,57.62,57.53,57.6,28600.0,36.4378,36.4695,36.4125,36.4568,28600.0
2006-12-12 12:40:00,57.61,57.61,57.48,57.48,33900.0,36.4631,36.4631,36.3808,36.3808,33900.0
2006-12-12 12:45:00,57.48,57.59,57.47,57.53,21500.0,36.3808,36.4505,36.3745,36.4125,21500.0
2006-12-12 12:50:00,57.54,57.54,57.47,57.5,31100.0,36.4188,36.4188,36.3745,36.3935,31100.0
2006-12-12 12:55:00,57.49,57.5,57.47,57.49,18400.0,36.3872,36.3935,36.3745,36.3872,18400.0
2006-12-12 13:00:00,57.49,57.52,57.48,57.5,23300.0,36.3872,36.4062,36.3808,36.3935,23300.0
2006-12-12 13:05:00,57.5,57.52,57.48,57.49,37500.0,36.3935,36.4062,36.3808,36.3872,37500.0
2006-12-12 13:10:00,57.5,57.56,57.5,57.54,24100.0,36.3935,36.4315,36.3935,36.4188,24100.0
2006-12-12 13:15:00,57.53,57.59,57.51,57.56,40300.0,36.4125,36.4505,36.3998,36.4315,40300.0
2006-12-12 13:20:00,57.55,57.57,57.52,57.52,26900.0,36.4251,36.4378,36.4062,36.4062,26900.0
2006-12-12 13:25:00,57.51,57.56,57.5,57.56,29100.0,36.3998,36.4315,36.3935,36.4315,29100.0
2006-12-12 13:30:00,57.55,57.59,57.53,57.54,40200.0,36.4251,36.4505,36.4125,36.4188,40200.0
2006-12-12 13:35:00,57.55,57.55,57.52,57.52,13900.0,36.4251,36.4251,36.4062,36.4062,13900.0
2006-12-12 13:40:00,57.51,57.55,57.51,57.52,7900.0,36.3998,36.4251,36.3998,36.4062,7900.0
2006-12-12 13:45:00,57.52,57.52,57.46,57.47,34800.0,36.4062,36.4062,36.3682,36.3745,34800.0
2006-12-12 13:50:00,57.48,57.52,57.45,57.48,19500.0,36.3808,36.4062,36.3619,36.3808,19500.0
2006-12-12 13:55:00,57.48,57.51,57.48,57.51,20500.0,36.3808,36.3998,36.3808,36.3998,20500.0
2006-12-12 14:00:00,57.51,57.57,57.5,57.56,24200.0,36.3998,36.4378,36.3935,36.4315,24200.0
2006-12-12 14:05:00,57.55,57.57,57.49,57.51,62900.0,36.4251,36.4378,36.3872,36.3998,62900.0
2006-12-12 14:10:00,57.51,57.58,57.48,57.58,49700.0,36.3998,36.4441,36.3808,36.4441,49700.0
2006-12-12 14:15:00,57.57,57.58,57.43,57.53,58100.0,36.4378,36.4441,36.3492,36.4125,58100.0
2006-12-12 14:20:00,57.53,57.63,57.43,57.56,62800.0,36.4125,36.4758,36.3492,36.4315,62800.0
2006-12-12 14:25:00,57.57,57.57,57.44,57.49,66100.0,36.4378,36.4378,36.3555,36.3872,66100.0
2006-12-12 14:30:00,57.51,57.6,57.5,57.53,42800.0,36.3998,36.4568,36.3935,36.4125,42800.0
2006-12-12 14:35:00,57.54,57.55,57.34,57.42,70000.0,36.4188,36.4251,36.2922,36.3429,70000.0
2006-12-12 14:40:00,57.42,57.48,57.4,57.41,24300.0,36.3429,36.3808,36.3302,36.3365,24300.0
2006-12-12 14:45:00,57.41,57.42,57.34,57.37,43200.0,36.3365,36.3429,36.2922,36.3112,43200.0
2006-12-12 14:50:00,57.37,57.48,57.32,57.42,46000.0,36.3112,36.3808,36.2796,36.3429,46000.0
2006-12-12 14:55:00,57.42,57.51,57.38,57.47,32000.0,36.3429,36.3998,36.3175,36.3745,32000.0
2006-12-12 15:00:00,57.47,57.49,57.41,57.48,39700.0,36.3745,36.3872,36.3365,36.3808,39700.0
2006-12-12 15:05:00,57.47,57.5,57.43,57.43,31900.0,36.3745,36.3935,36.3492,36.3492,31900.0
2006-12-12 15:10:00,57.43,57.49,57.38,57.49,46100.0,36.3492,36.3872,36.3175,36.3872,46100.0
2006-12-12 15:15:00,57.48,57.51,57.41,57.41,28900.0,36.3808,36.3998,36.3365,36.3365,28900.0
2006-12-12 15:20:00,57.41,57.49,57.41,57.46,47600.0,36.3365,36.3872,36.3365,36.3682,47600.0
2006-12-12 15:25:00,57.45,57.49,57.44,57.48,30400.0,36.3619,36.3872,36.3555,36.3808,30400.0
2006-12-12 15:30:00,57.49,57.5,57.43,57.49,72500.0,36.3872,36.3935,36.3492,36.3872,72500.0
2006-12-12 15:35:00,57.49,57.58,57.44,57.58,57200.0,36.3872,36.4441,36.3555,36.4441,57200.0
2006-12-12 15:40:00,57.59,57.59,57.41,57.42,64400.0,36.4505,36.4505,36.3365,36.3429,64400.0
2006-12-12 15:45:00,57.41,57.54,57.4,57.5,184100.0,36.3365,36.4188,36.3302,36.3935,184100.0
2006-12-12 15:50:00,57.5,57.6,57.48,57.58,79200.0,36.3935,36.4568,36.3808,36.4441,79200.0
2006-12-12 15:55:00,57.58,57.71,57.56,57.7,186200.0,36.4441,36.5264,36.4315,36.5201,186200.0
2006-12-13 09:30:00,58.25,58.36,58.07,58.22,146600.0,36.8682,36.9378,36.7543,36.8492,146600.0
2006-12-13 09:35:00,58.23,58.31,58.16,58.16,45100.0,36.8555,36.9062,36.8112,36.8112,45100.0
2006-12-13 09:40:00,58.16,58.23,58.1,58.15,52200.0,36.8112,36.8555,36.7733,36.8049,52200.0
2006-12-13 09:45:00,58.15,58.16,58.0,58.03,65600.0,36.8049,36.8112,36.71,36.729,65600.0
2006-12-13 09:50:00,58.02,58.07,57.83,58.03,72100.0,36.7226,36.7543,36.6024,36.729,72100.0
2006-12-13 09:55:00,58.02,58.12,57.86,57.93,39700.0,36.7226,36.7859,36.6214,36.6657,39700.0
2006-12-13 10:00:00,57.94,57.94,57.83,57.92,56000.0,36.672,36.672,36.6024,36.6593,56000.0
2006-12-13 10:05:00,57.93,57.96,57.75,57.76,49500.0,36.6657,36.6846,36.5517,36.5581,49500.0
2006-12-13 10:10:00,57.75,57.86,57.65,57.81,50800.0,36.5517,36.6214,36.4884,36.5897,50800.0
2006-12-13 10:15:00,57.81,57.89,57.74,57.75,27300.0,36.5897,36.6403,36.5454,36.5517,27300.0
2006-12-13 10:20:00,57.74,57.88,57.68,57.77,52800.0,36.5454,36.634,36.5074,36.5644,52800.0
2006-12-13 10:25:00,57.76,58.0,57.76,58.0,30100.0,36.5581,36.71,36.5581,36.71,30100.0
2006-12-13 10:30:00,57.98,57.99,57.66,57.74,89000.0,36.6973,36.7036,36.4948,36.5454,89000.0
2006-12-13 10:35:00,57.74,57.81,57.7,57.81,66000.0,36.5454,36.5897,36.5201,36.5897,66000.0
2006-12-13 10:40:00,57.82,57.97,57.81,57.88,61200.0,36.596,36.691,36.5897,36.634,61200.0
2006-12-13 10:45:00,57.87,57.87,57.65,57.73,70400.0,36.6277,36.6277,36.4884,36.5391,70400.0
2006-12-13 10:50:00,57.72,57.82,57.67,57.8,52700.0,36.5327,36.596,36.5011,36.5834,52700.0
2006-12-13 10:55:00,57.81,57.98,57.79,57.97,50700.0,36.5897,36.6973,36.5771,36.691,50700.0
2006-12-13 11:00:00,57.98,58.05,57.92,57.96,66300.0,36.6973,36.7416,36.6593,36.6846,66300.0
2006-12-13 11:05:00,57.96,58.0,57.88,57.96,61600.0,36.6846,36.71,36.634,36.6846,61600.0
2006-12-13 11:10:00,57.96,58.0,57.93,57.97,29400.0,36.6846,36.71,36.6657,36.691,29400.0
2006-12-13 11:15:00,57.97,58.01,57.97,58.01,24300.0,36.691,36.7163,36.691,36.7163,24300.0
2006-12-13 11:20:00,58.01,58.1,57.98,58.09,34300.0,36.7163,36.7733,36.6973,36.7669,34300.0
2006-12-13 11:25:00,58.1,58.14,58.08,58.14,36300.0,36.7733,36.7986,36.7606,36.7986,36300.0
2006-12-13 11:30:00,58.15,58.15,58.11,58.12,19600.0,36.8049,36.8049,36.7796,36.7859,19600.0
2006-12-13 11:35:00,58.11,58.14,58.1,58.13,20500.0,36.7796,36.7986,36.7733,36.7922,20500.0
2006-12-13 11:40:00,58.13,58.2,58.13,58.19,39900.0,36.7922,36.8366,36.7922,36.8302,39900.0
2006-12-13 11:45:00,58.19,58.23,58.19,58.23,34000.0,36.8302,36.8555,36.8302,36.8555,34000.0
2006-12-13 11:50:00,58.24,58.25,58.2,58.25,45200.0,36.8619,36.8682,36.8366,36.8682,45200.0
2006-12-13 11:55:00,58.25,58.36,58.24,58.36,65600.0,36.8682,36.9378,36.8619,36.9378,65600.0
2006-12-13 12:00:00,58.37,58.37,58.15,58.15,36600.0,36.9442,36.9442,36.8049,36.8049,36600.0
2006-12-13 12:05:00,58.16,58.17,58.12,58.17,30700.0,36.8112,36.8176,36.7859,36.8176,30700.0
2006-12-13 12:10:00,58.16,58.21,58.14,58.19,13800.0,36.8112,36.8429,36.7986,36.8302,13800.0
2006-12-13 12:15:00,58.18,58.23,58.18,58.21,8800.0,36.8239,36.8555,36.8239,36.8429,8800.0
2006-12-13 12:20:00,58.23,58.3,58.21,58.27,27700.0,36.8555,36.8998,36.8429,36.8809,27700.0
2006-12-13 12:25:00,58.27,58.33,58.19,58.29,53200.0,36.8809,36.9188,36.8302,36.8935,53200.0
2006-12-13 12:30:00,58.29,58.33,58.26,58.29,14600.0,36.8935,36.9188,36.8745,36.8935,14600.0
2006-12-13 12:35:00,58.27,58.32,58.25,58.3,32900.0,36.8809,36.9125,36.8682,36.8998,32900.0
2006-12-13 12:40:00,58.32,58.33,58.25,58.3,27900.0,36.9125,36.9188,36.8682,36.8998,27900.0
2006-12-13 12:45:00,58.31,58.34,58.26,58.3,30300.0,36.9062,36.9252,36.8745,36.8998,30300.0
2006-12-13 12:50:00,58.3,58.34,58.28,58.3,43800.0,36.8998,36.9252,36.8872,36.8998,43800.0
2006-12-13 12:55:00,58.32,58.37,58.32,58.35,28400.0,36.9125,36.9442,36.9125,36.9315,28400.0
2006-12-13 13:00:00,58.35,58.37,58.32,58.34,24700.0,36.9315,36.9442,36.9125,36.9252,24700.0
2006-12-13 13:05:00,58.34,58.44,58.33,58.43,39700.0,36.9252,36.9885,36.9188,36.9821,39700.0
2006-12-13 13:10:00,58.43,58.45,58.39,58.39,22000.0,36.9821,36.9948,36.9568,36.9568,22000.0
2006-12-13 13:15:00,58.39,58.43,58.36,58.4,13900.0,36.9568,36.9821,36.9378,36.9631,13900.0
2006-12-13 13:20:00,58.39,58.44,58.36,58.36,13600.0,36.9568,36.9885,36.9378,36.9378,13600.0
2006-12-13 13:25:00,58.36,58.4,58.3,58.36,52200.0,36.9378,36.9631,36.8998,36.9378,52200.0
2006-12-13 13:30:00,58.35,58.38,58.26,58.28,32300.0,36.9315,36.9505,36.8745,36.8872,32300.0
2006-12-13 13:35:00,58.29,58.34,58.26,58.29,26200.0,36.8935,36.9252,36.8745,36.8935,26200.0
2006-12-13 13:40:00,58.27,58.3,58.24,58.25,22400.0,36.8809,36.8998,36.8619,36.8682,22400.0
2006-12-13 13:45:00,58.27,58.37,58.25,58.35,25400.0,36.8809,36.9442,36.8682,36.9315,25400.0
2006-12-13 13:50:00,58.37,58.37,58.27,58.27,35200.0,36.9442,36.9442,36.8809,36.8809,35200.0
2006-12-13 13:55:00,58.27,58.42,58.27,58.41,36100.0,36.8809,36.9758,36.8809,36.9695,36100.0
2006-12-13 14:00:00,58.42,58.45,58.42,58.43,24000.0,36.9758,36.9948,36.9758,36.9821,24000.0
2006-12-13 14:05:00,58.44,58.45,58.36,58.42,27000.0,36.9885,36.9948,36.9378,36.9758,27000.0
2006-12-13 14:10:00,58.42,58.45,58.39,58.4,19600.0,36.9758,36.9948,36.9568,36.9631,19600.0
2006-12-13 14:15:00,58.4,58.43,58.38,58.39,19200.0,36.9631,36.9821,36.9505,36.9568,19200.0
2006-12-13 14:20:00,58.41,58.45,58.34,58.45,41300.0,36.9695,36.9948,36.9252,36.9948,41300.0
2006-12-13 14:25:00,58.45,58.45,58.36,58.41,27600.0,36.9948,36.9948,36.9378,36.9695,27600.0
2006-12-13 14:30:00,58.4,58.5,58.37,58.48,62500.0,36.9631,37.0264,36.9442,37.0138,62500.0
2006-12-13 14:35:00,58.49,58.52,58.44,58.5,56400.0,37.0201,37.0391,36.9885,37.0264,56400.0
2006-12-13 14:40:00,58.5,58.58,58.5,58.51,74600.0,37.0264,37.0771,37.0264,37.0328,74600.0
2006-12-13 14:45:00,58.51,58.54,58.38,58.39,20300.0,37.0328,37.0517,36.9505,36.9568,20300.0
2006-12-13 14:50:00,58.38,58.38,58.32,58.38,33900.0,36.9505,36.9505,36.9125,36.9505,33900.0
2006-12-13 14:55:00,58.38,58.4,58.34,58.4,23700.0,36.9505,36.9631,36.9252,36.9631,23700.0
2006-12-13 15:00:00,58.4,58.45,58.37,58.45,31200.0,36.9631,36.9948,36.9442,36.9948,31200.0
2006-12-13 15:05:00,58.45,58.54,58.45,58.51,45500.0,36.9948,37.0517,36.9948,37.0328,45500.0
2006-12-13 15:10:00,58.5,58.58,58.47,58.53,30200.0,37.0264,37.0771,37.0074,37.0454,30200.0
2006-12-13 15:15:00,58.52,58.53,58.48,58.52,25800.0,37.0391,37.0454,37.0138,37.0391,25800.0
2006-12-13 15:20:00,58.51,58.53,58.45,58.49,32700.0,37.0328,37.0454,36.9948,37.0201,32700.0
2006-12-13 15:25:00,58.49,58.49,58.43,58.48,28900.0,37.0201,37.0201,36.9821,37.0138,28900.0
2006-12-13 15:30:00,58.48,58.55,58.48,58.53,63300.0,37.0138,37.0581,37.0138,37.0454,63300.0
2006-12-13 15:35:00,58.53,58.6,58.51,58.6,53200.0,37.0454,37.0897,37.0328,37.0897,53200.0
2006-12-13 15:40:00,58.59,58.6,58.53,58.55,63100.0,37.0834,37.0897,37.0454,37.0581,63100.0
2006-12-13 15:45:00,58.54,58.57,58.53,58.55,48000.0,37.0517,37.0707,37.0454,37.0581,48000.0
2006-12-13 15:50:00,58.55,58.56,58.48,58.55,84700.0,37.0581,37.0644,37.0138,37.0581,84700.0
2006-12-13 15:55:00,58.55,58.57,58.51,58.51,99800.0,37.0581,37.0707,37.0328,37.0328,99800.0
2006-12-14 09:30:00,58.5,58.58,58.42,58.45,96100.0,37.0264,37.0771,36.9758,36.9948,96100.0
2006-12-14 09:35:00,58.45,58.46,58.27,58.44,72200.0,36.9948,37.0011,36.8809,36.9885,72200.0
2006-12-14 09:40:00,58.44,58.54,58.34,58.54,102100.0,36.9885,37.0517,36.9252,37.0517,102100.0
2006-12-14 09:45:00,58.54,58.88,58.5,58.84,142200.0,37.0517,37.2669,37.0264,37.2416,142200.0
2006-12-14 09:50:00,58.84,59.0,58.84,58.95,109000.0,37.2416,37.3429,37.2416,37.3113,109000.0
2006-12-14 09:55:00,58.96,59.17,58.95,59.09,149000.0,37.3176,37.4505,37.3113,37.3999,149000.0
2006-12-14 10:00:00,59.1,59.2,58.91,59.2,66200.0,37.4062,37.4695,37.2859,37.4695,66200.0
2006-12-14 10:05:00,59.2,59.38,59.15,59.35,112100.0,37.4695,37.5834,37.4378,37.5644,112100.0
2006-12-14 10:10:00,59.33,59.46,59.31,59.35,104100.0,37.5518,37.634,37.5391,37.5644,104100.0
2006-12-14 10:15:00,59.33,59.37,59.24,59.27,70400.0,37.5518,37.5771,37.4948,37.5138,70400.0
2006-12-14 10:20:00,59.25,59.29,59.16,59.22,109700.0,37.5011,37.5264,37.4442,37.4821,109700.0
2006-12-14 10:25:00,59.23,59.41,59.23,59.41,137600.0,37.4885,37.6024,37.4885,37.6024,137600.0
2006-12-14 10:30:00,59.4,59.42,59.2,59.26,109800.0,37.5961,37.6087,37.4695,37.5075,109800.0
2006-12-14 10:35:00,59.26,59.37,59.24,59.35,50100.0,37.5075,37.5771,37.4948,37.5644,50100.0
2006-12-14 10:40:00,59.35,59.36,59.27,59.31,70500.0,37.5644,37.5708,37.5138,37.5391,70500.0
2006-12-14 10:45:00,59.31,59.37,59.3,59.35,79100.0,37.5391,37.5771,37.5328,37.5644,79100.0
2006-12-14 10:50:00,59.34,59.37,59.29,59.31,64300.0,37.5581,37.5771,37.5264,37.5391,64300.0
2006-12-14 10:55:00,59.31,59.34,59.29,59.34,45300.0,37.5391,37.5581,37.5264,37.5581,45300.0
2006-12-14 11:00:00,59.33,59.4,59.32,59.39,79000.0,37.5518,37.5961,37.5454,37.5897,79000.0
2006-12-14 11:05:00,59.38,59.39,59.35,59.35,54600.0,37.5834,37.5897,37.5644,37.5644,54600.0
2006-12-14 11:10:00,59.36,59.5,59.36,59.49,69700.0,37.5708,37.6594,37.5708,37.653,69700.0
2006-12-14 11:15:00,59.49,59.5,59.46,59.49,46600.0,37.653,37.6594,37.634,37.653,46600.0
2006-12-14 11:20:00,59.48,59.49,59.44,59.49,41800.0,37.6467,37.653,37.6214,37.653,41800.0
2006-12-14 11:25:00,59.49,59.57,59.47,59.53,81100.0,37.653,37.7037,37.6404,37.6784,81100.0
2006-12-14 11:30:00,59.53,59.56,59.48,59.52,55300.0,37.6784,37.6973,37.6467,37.672,55300.0
2006-12-14 11:35:00,59.51,59.53,59.39,59.45,60000.0,37.6657,37.6784,37.5897,37.6277,60000.0
2006-12-14 11:40:00,59.43,59.49,59.4,59.49,42600.0,37.6151,37.653,37.5961,37.653,42600.0
2006-12-14 11:45:00,59.48,59.52,59.46,59.5,34400.0,37.6467,37.672,37.634,37.6594,34400.0
2006-12-14 11:50:00,59.5,59.56,59.48,59.54,75000.0,37.6594,37.6973,37.6467,37.6847,75000.0
2006-12-14 11:55:00,59.55,59.56,59.53,59.56,26900.0,37.691,37.6973,37.6784,37.6973,26900.0
2006-12-14 12:00:00,59.55,59.62,59.55,59.58,48500.0,37.691,37.7353,37.691,37.71,48500.0
2006-12-14 12:05:00,59.57,59.59,59.49,59.5,62300.0,37.7037,37.7163,37.653,37.6594,62300.0
2006-12-14 12:10:00,59.5,59.57,59.5,59.55,39300.0,37.6594,37.7037,37.6594,37.691,39300.0
2006-12-14 12:15:00,59.55,59.55,59.42,59.46,54600.0,37.691,37.691,37.6087,37.634,54600.0
2006-12-14 12:20:00,59.45,59.46,59.44,59.45,36600.0,37.6277,37.634,37.6214,37.6277,36600.0
2006-12-14 12:25:00,59.44,59.51,59.44,59.51,43700.0,37.6214,37.6657,37.6214,37.6657,43700.0
2006-12-14 12:30:00,59.5,59.55,59.48,59.53,43700.0,37.6594,37.691,37.6467,37.6784,43700.0
2006-12-14 12:35:00,59.53,59.6,59.53,59.56,31900.0,37.6784,37.7227,37.6784,37.6973,31900.0
2006-12-14 12:40:00,59.56,59.59,59.54,59.57,35700.0,37.6973,37.7163,37.6847,37.7037,35700.0
2006-12-14 12:45:00,59.56,59.56,59.53,59.55,28700.0,37.6973,37.6973,37.6784,37.691,28700.0
2006-12-14 12:50:00,59.54,59.55,59.53,59.55,27300.0,37.6847,37.691,37.6784,37.691,27300.0
2006-12-14 12:55:00,59.55,59.6,59.54,59.58,29300.0,37.691,37.7227,37.6847,37.71,29300.0
2006-12-14 13:00:00,59.58,59.59,59.54,59.55,25000.0,37.71,37.7163,37.6847,37.691,25000.0
2006-12-14 13:05:00,59.56,59.64,59.55,59.62,41500.0,37.6973,37.748,37.691,37.7353,41500.0
2006-12-14 13:10:00,59.62,59.66,59.62,59.66,36600.0,37.7353,37.7606,37.7353,37.7606,36600.0
2006-12-14 13:15:00,59.66,59.67,59.63,59.65,30000.0,37.7606,37.767,37.7416,37.7543,30000.0
2006-12-14 13:20:00,59.64,59.65,59.63,59.63,20900.0,37.748,37.7543,37.7416,37.7416,20900.0
2006-12-14 13:25:00,59.63,59.65,59.61,59.62,37600.0,37.7416,37.7543,37.729,37.7353,37600.0
2006-12-14 13:30:00,59.62,59.65,59.61,59.63,41100.0,37.7353,37.7543,37.729,37.7416,41100.0
2006-12-14 13:35:00,59.64,59.65,59.6,59.63,50600.0,37.748,37.7543,37.7227,37.7416,50600.0
2006-12-14 13:40:00,59.63,59.64,59.58,59.6,33000.0,37.7416,37.748,37.71,37.7227,33000.0
2006-12-14 13:45:00,59.61,59.62,59.58,59.6,18500.0,37.729,37.7353,37.71,37.7227,18500.0
2006-12-14 13:50:00,59.6,59.65,59.58,59.65,38400.0,37.7227,37.7543,37.71,37.7543,38400.0
2006-12-14 13:55:00,59.65,59.67,59.64,59.64,25300.0,37.7543,37.767,37.748,37.748,25300.0
2006-12-14 14:00:00,59.64,59.66,59.62,59.65,49400.0,37.748,37.7606,37.7353,37.7543,49400.0
2006-12-14 14:05:00,59.65,59.65,59.62,59.62,30000.0,37.7543,37.7543,37.7353,37.7353,30000.0
2006-12-14 14:10:00,59.61,59.68,59.61,59.67,48000.0,37.729,37.7733,37.729,37.767,48000.0
2006-12-14 14:15:00,59.68,59.68,59.64,59.66,38400.0,37.7733,37.7733,37.748,37.7606,38400.0
2006-12-14 14:20:00,59.66,59.79,59.66,59.77,90600.0,37.7606,37.8429,37.7606,37.8303,90600.0
2006-12-14 14:25:00,59.77,59.8,59.64,59.64,58700.0,37.8303,37.8492,37.748,37.748,58700.0
2006-12-14 14:30:00,59.63,59.69,59.61,59.69,39400.0,37.7416,37.7796,37.729,37.7796,39400.0
2006-12-14 14:35:00,59.69,59.73,59.68,59.68,99300.0,37.7796,37.8049,37.7733,37.7733,99300.0
2006-12-14 14:40:00,59.68,59.73,59.67,59.7,45900.0,37.7733,37.8049,37.767,37.7859,45900.0
2006-12-14 14:45:00,59.7,59.77,59.69,59.73,49000.0,37.7859,37.8303,37.7796,37.8049,49000.0
2006-12-14 14:50:00,59.72,59.77,59.69,59.75,62200.0,37.7986,37.8303,37.7796,37.8176,62200.0
2006-12-14 14:55:00,59.76,59.77,59.74,59.77,40400.0,37.8239,37.8303,37.8113,37.8303,40400.0
2006-12-14 15:00:00,59.77,59.8,59.65,59.7,124000.0,37.8303,37.8492,37.7543,37.7859,124000.0
2006-12-14 15:05:00,59.71,59.74,59.68,59.73,79700.0,37.7923,37.8113,37.7733,37.8049,79700.0
2006-12-14 15:10:00,59.74,59.74,59.67,59.69,48100.0,37.8113,37.8113,37.767,37.7796,48100.0
2006-12-14 15:15:00,59.7,59.73,59.65,59.67,50400.0,37.7859,37.8049,37.7543,37.767,50400.0
2006-12-14 15:20:00,59.67,59.7,59.66,59.7,58200.0,37.767,37.7859,37.7606,37.7859,58200.0
2006-12-14 15:25:00,59.71,59.76,59.69,59.69,74700.0,37.7923,37.8239,37.7796,37.7796,74700.0
2006-12-14 15:30:00,59.69,59.75,59.69,59.72,96900.0,37.7796,37.8176,37.7796,37.7986,96900.0
2006-12-14 15:35:00,59.72,59.74,59.72,59.72,100000.0,37.7986,37.8113,37.7986,37.7986,100000.0
2006-12-14 15:40:00,59.73,59.86,59.72,59.85,116100.0,37.8049,37.8872,37.7986,37.8809,116100.0
2006-12-14 15:45:00,59.85,59.93,59.83,59.87,123400.0,37.8809,37.9315,37.8682,37.8935,123400.0
2006-12-14 15:50:00,59.87,59.94,59.81,59.84,115600.0,37.8935,37.9379,37.8556,37.8746,115600.0
2006-12-14 15:55:00,59.84,59.86,59.7,59.77,192600.0,37.8746,37.8872,37.7859,37.8303,192600.0
2006-12-15 09:30:00,59.99,60.0,59.63,59.69,1137900.0,37.9695,37.9758,37.7416,37.7796,1137900.0
2006-12-15 09:35:00,59.65,59.74,59.45,59.47,60700.0,37.7543,37.8113,37.6277,37.6404,60700.0
2006-12-15 09:40:00,59.46,59.63,59.42,59.51,62900.0,37.634,37.7416,37.6087,37.6657,62900.0
2006-12-15 09:45:00,59.51,59.56,59.44,59.48,60700.0,37.6657,37.6973,37.6214,37.6467,60700.0
2006-12-15 09:50:00,59.48,59.56,59.45,59.55,71800.0,37.6467,37.6973,37.6277,37.691,71800.0
2006-12-15 09:55:00,59.57,59.9,59.53,59.81,86100.0,37.7037,37.9125,37.6784,37.8556,86100.0
2006-12-15 10:00:00,59.83,59.87,59.78,59.83,42300.0,37.8682,37.8935,37.8366,37.8682,42300.0
2006-12-15 10:05:00,59.83,59.88,59.62,59.66,46600.0,37.8682,37.8999,37.7353,37.7606,46600.0
2006-12-15 10:10:00,59.68,59.72,59.56,59.59,24600.0,37.7733,37.7986,37.6973,37.7163,24600.0
2006-12-15 10:15:00,59.57,59.68,59.51,59.52,38600.0,37.7037,37.7733,37.6657,37.672,38600.0
2006-12-15 10:20:00,59.54,59.55,59.47,59.48,16800.0,37.6847,37.691,37.6404,37.6467,16800.0
2006-12-15 10:25:00,59.47,59.63,59.46,59.52,47700.0,37.6404,37.7416,37.634,37.672,47700.0
2006-12-15 10:30:00,59.51,59.58,59.47,59.58,24400.0,37.6657,37.71,37.6404,37.71,24400.0
2006-12-15 10:35:00,59.58,59.6,59.53,59.56,28900.0,37.71,37.7227,37.6784,37.6973,28900.0
2006-12-15 10:40:00,59.56,59.57,59.53,59.54,30600.0,37.6973,37.7037,37.6784,37.6847,30600.0
2006-12-15 10:45:00,59.55,59.58,59.52,59.57,73600.0,37.691,37.71,37.672,37.7037,73600.0
2006-12-15 10:50:00,59.58,59.58,59.55,59.55,29800.0,37.71,37.71,37.691,37.691,29800.0
2006-12-15 10:55:00,59.56,59.66,59.56,59.56,26600.0,37.6973,37.7606,37.6973,37.6973,26600.0
2006-12-15 11:00:00,59.57,59.6,59.55,59.56,42600.0,37.7037,37.7227,37.691,37.6973,42600.0
2006-12-15 11:05:00,59.57,59.58,59.54,59.55,47600.0,37.7037,37.71,37.6847,37.691,47600.0
2006-12-15 11:10:00,59.55,59.57,59.54,59.55,36900.0,37.691,37.7037,37.6847,37.691,36900.0
2006-12-15 11:15:00,59.54,59.58,59.53,59.57,50300.0,37.6847,37.71,37.6784,37.7037,50300.0
2006-12-15 11:20:00,59.57,59.61,59.55,59.56,143600.0,37.7037,37.729,37.691,37.6973,143600.0
2006-12-15 11:25:00,59.56,59.59,59.56,59.57,43400.0,37.6973,37.7163,37.6973,37.7037,43400.0
2006-12-15 11:30:00,59.58,59.59,59.56,59.57,43500.0,37.71,37.7163,37.6973,37.7037,43500.0
2006-12-15 11:35:00,59.58,59.61,59.56,59.57,59000.0,37.71,37.729,37.6973,37.7037,59000.0
2006-12-15 11:40:00,59.57,59.58,59.48,59.56,46500.0,37.7037,37.71,37.6467,37.6973,46500.0
2006-12-15 11:45:00,59.55,59.6,59.5,59.55,81700.0,37.691,37.7227,37.6594,37.691,81700.0
2006-12-15 11:50:00,59.55,59.62,59.54,59.58,18200.0,37.691,37.7353,37.6847,37.71,18200.0
2006-12-15 11:55:00,59.58,59.6,59.52,59.57,22500.0,37.71,37.7227,37.672,37.7037,22500.0
2006-12-15 12:00:00,59.57,59.58,59.53,59.56,54200.0,37.7037,37.71,37.6784,37.6973,54200.0
2006-12-15 12:05:00,59.56,59.57,59.4,59.49,92000.0,37.6973,37.7037,37.5961,37.653,92000.0
2006-12-15 12:10:00,59.49,59.57,59.48,59.55,43900.0,37.653,37.7037,37.6467,37.691,43900.0
2006-12-15 12:15:00,59.55,59.58,59.54,59.57,24000.0,37.691,37.71,37.6847,37.7037,24000.0
2006-12-15 12:20:00,59.56,59.58,59.51,59.51,58100.0,37.6973,37.71,37.6657,37.6657,58100.0
2006-12-15 12:25:00,59.5,59.62,59.5,59.59,49400.0,37.6594,37.7353,37.6594,37.7163,49400.0
2006-12-15 12:30:00,59.59,59.6,59.56,59.56,10100.0,37.7163,37.7227,37.6973,37.6973,10100.0
2006-12-15 12:35:00,59.55,59.6,59.55,59.56,22900.0,37.691,37.7227,37.691,37.6973,22900.0
2006-12-15 12:40:00,59.56,59.57,59.52,59.52,19300.0,37.6973,37.7037,37.672,37.672,19300.0
2006-12-15 12:45:00,59.52,59.58,59.52,59.53,22100.0,37.672,37.71,37.672,37.6784,22100.0
2006-12-15 12:50:00,59.52,59.55,59.52,59.53,19300.0,37.672,37.691,37.672,37.6784,19300.0
2006-12-15 12:55:00,59.53,59.53,59.46,59.46,16500.0,37.6784,37.6784,37.634,37.634,16500.0
2006-12-15 13:00:00,59.47,59.51,59.46,59.51,36600.0,37.6404,37.6657,37.634,37.6657,36600.0
2006-12-15 13:05:00,59.51,59.53,59.44,59.48,33500.0,37.6657,37.6784,37.6214,37.6467,33500.0
2006-12-15 13:10:00,59.48,59.5,59.41,59.45,140100.0,37.6467,37.6594,37.6024,37.6277,140100.0
2006-12-15 13:15:00,59.45,59.45,59.42,59.42,16000.0,37.6277,37.6277,37.6087,37.6087,16000.0
2006-12-15 13:20:00,59.42,59.45,59.4,59.43,34700.0,37.6087,37.6277,37.5961,37.6151,34700.0
2006-12-15 13:25:00,59.42,59.45,59.4,59.44,31000.0,37.6087,37.6277,37.5961,37.6214,31000.0
2006-12-15 13:30:00,59.44,59.45,59.34,59.34,32900.0,37.6214,37.6277,37.5581,37.5581,32900.0
2006-12-15 13:35:00,59.35,59.39,59.3,59.3,49300.0,37.5644,37.5897,37.5328,37.5328,49300.0
2006-12-15 13:40:00,59.3,59.42,59.3,59.35,33500.0,37.5328,37.6087,37.5328,37.5644,33500.0
2006-12-15 13:45:00,59.35,59.41,59.35,59.41,19800.0,37.5644,37.6024,37.5644,37.6024,19800.0
2006-12-15 13:50:00,59.41,59.42,59.33,59.35,12600.0,37.6024,37.6087,37.5518,37.5644,12600.0
2006-12-15 13:55:00,59.35,59.37,59.3,59.33,14600.0,37.5644,37.5771,37.5328,37.5518,14600.0
2006-12-15 14:00:00,59.31,59.35,59.29,59.34,23600.0,37.5391,37.5644,37.5264,37.5581,23600.0
2006-12-15 14:05:00,59.33,59.36,59.28,59.28,32700.0,37.5518,37.5708,37.5201,37.5201,32700.0
2006-12-15 14:10:00,59.28,59.28,59.17,59.18,32400.0,37.5201,37.5201,37.4505,37.4568,32400.0
2006-12-15 14:15:00,59.18,59.26,59.17,59.26,21800.0,37.4568,37.5075,37.4505,37.5075,21800.0
2006-12-15 14:20:00,59.26,59.27,59.2,59.22,39000.0,37.5075,37.5138,37.4695,37.4821,39000.0
2006-12-15 14:25:00,59.22,59.27,59.2,59.26,33300.0,37.4821,37.5138,37.4695,37.5075,33300.0
2006-12-15 14:30:00,59.26,59.27,59.23,59.26,11000.0,37.5075,37.5138,37.4885,37.5075,11000.0
2006-12-15 14:35:00,59.25,59.25,59.2,59.22,20000.0,37.5011,37.5011,37.4695,37.4821,20000.0
2006-12-15 14:40:00,59.21,59.27,59.2,59.24,22500.0,37.4758,37.5138,37.4695,37.4948,22500.0
2006-12-15 14:45:00,59.23,59.23,59.12,59.14,33500.0,37.4885,37.4885,37.4188,37.4315,33500.0
2006-12-15 14:50:00,59.14,59.16,59.1,59.14,25600.0,37.4315,37.4442,37.4062,37.4315,25600.0
2006-12-15 14:55:00,59.13,59.16,59.13,59.15,31000.0,37.4252,37.4442,37.4252,37.4378,31000.0
2006-12-15 15:00:00,59.15,59.15,59.0,59.0,66100.0,37.4378,37.4378,37.3429,37.3429,66100.0
2006-12-15 15:05:00,59.0,59.01,58.93,58.95,80200.0,37.3429,37.3492,37.2986,37.3113,80200.0
2006-12-15 15:10:00,58.96,59.01,58.94,59.0,50600.0,37.3176,37.3492,37.3049,37.3429,50600.0
2006-12-15 15:15:00,59.01,59.02,58.97,59.02,58200.0,37.3492,37.3556,37.3239,37.3556,58200.0
2006-12-15 15:20:00,59.01,59.01,58.91,58.95,56600.0,37.3492,37.3492,37.2859,37.3113,56600.0
2006-12-15 15:25:00,58.96,58.96,58.9,58.92,63500.0,37.3176,37.3176,37.2796,37.2923,63500.0
2006-12-15 15:30:00,58.92,58.96,58.85,58.91,84400.0,37.2923,37.3176,37.248,37.2859,84400.0
2006-12-15 15:35:00,58.91,58.92,58.88,58.89,69600.0,37.2859,37.2923,37.2669,37.2733,69600.0
2006-12-15 15:40:00,58.9,58.9,58.69,58.72,114600.0,37.2796,37.2796,37.1467,37.1657,114600.0
2006-12-15 15:45:00,58.72,58.78,58.71,58.77,110200.0,37.1657,37.2037,37.1593,37.1973,110200.0
2006-12-15 15:50:00,58.76,58.81,58.75,58.79,99900.0,37.191,37.2226,37.1847,37.21,99900.0
2006-12-15 15:55:00,58.79,58.85,58.77,58.78,160200.0,37.21,37.248,37.1973,37.2037,160200.0
2006-12-18 09:30:00,59.05,59.2,58.68,58.7,107000.0,37.3745,37.4695,37.1404,37.153,107000.0
2006-12-18 09:35:00,58.71,59.0,58.65,58.72,103500.0,37.1593,37.3429,37.1214,37.1657,103500.0
2006-12-18 09:40:00,58.74,58.8,58.46,58.56,71900.0,37.1783,37.2163,37.0011,37.0644,71900.0
2006-12-18 09:45:00,58.56,58.64,58.47,58.53,35200.0,37.0644,37.115,37.0074,37.0454,35200.0
2006-12-18 09:50:00,58.55,58.89,58.53,58.81,43200.0,37.0581,37.2733,37.0454,37.2226,43200.0
2006-12-18 09:55:00,58.82,58.92,58.72,58.75,31400.0,37.229,37.2923,37.1657,37.1847,31400.0
2006-12-18 10:00:00,58.75,58.85,58.61,58.72,27800.0,37.1847,37.248,37.0961,37.1657,27800.0
2006-12-18 10:05:00,58.71,58.8,58.69,58.74,64100.0,37.1593,37.2163,37.1467,37.1783,64100.0
2006-12-18 10:10:00,58.75,58.8,58.73,58.76,18300.0,37.1847,37.2163,37.172,37.191,18300.0
2006-12-18 10:15:00,58.77,58.87,58.76,58.78,27800.0,37.1973,37.2606,37.191,37.2037,27800.0
2006-12-18 10:20:00,58.77,58.84,58.77,58.78,17000.0,37.1973,37.2416,37.1973,37.2037,17000.0
2006-12-18 10:25:00,58.77,58.9,58.76,58.82,33100.0,37.1973,37.2796,37.191,37.229,33100.0
2006-12-18 10:30:00,58.82,58.9,58.8,58.9,75200.0,37.229,37.2796,37.2163,37.2796,75200.0
2006-12-18 10:35:00,58.9,58.96,58.89,58.93,31600.0,37.2796,37.3176,37.2733,37.2986,31600.0
2006-12-18 10:40:00,58.94,59.0,58.9,58.93,70800.0,37.3049,37.3429,37.2796,37.2986,70800.0
2006-12-18 10:45:00,58.91,58.94,58.85,58.89,20000.0,37.2859,37.3049,37.248,37.2733,20000.0
2006-12-18 10:50:00,58.89,58.9,58.75,58.79,46200.0,37.2733,37.2796,37.1847,37.21,46200.0
2006-12-18 10:55:00,58.8,58.8,58.75,58.78,21200.0,37.2163,37.2163,37.1847,37.2037,21200.0
2006-12-18 11:00:00,58.78,58.83,58.77,58.81,51300.0,37.2037,37.2353,37.1973,37.2226,51300.0
2006-12-18 11:05:00,58.81,58.85,58.78,58.81,32500.0,37.2226,37.248,37.2037,37.2226,32500.0
2006-12-18 11:10:00,58.82,58.82,58.75,58.79,25000.0,37.229,37.229,37.1847,37.21,25000.0
2006-12-18 11:15:00,58.79,58.79,58.72,58.73,23000.0,37.21,37.21,37.1657,37.172,23000.0
2006-12-18 11:20:00,58.74,58.85,58.72,58.85,27400.0,37.1783,37.248,37.1657,37.248,27400.0
2006-12-18 11:25:00,58.86,58.89,58.8,58.81,13600.0,37.2543,37.2733,37.2163,37.2226,13600.0
2006-12-18 11:30:00,58.79,58.83,58.76,58.8,22100.0,37.21,37.2353,37.191,37.2163,22100.0
2006-12-18 11:35:00,58.79,58.81,58.75,58.75,14200.0,37.21,37.2226,37.1847,37.1847,14200.0
2006-12-18 11:40:00,58.75,58.78,58.71,58.78,25400.0,37.1847,37.2037,37.1593,37.2037,25400.0
2006-12-18 11:45:00,58.78,58.85,58.77,58.85,21300.0,37.2037,37.248,37.1973,37.248,21300.0
2006-12-18 11:50:00,58.84,58.85,58.78,58.78,88000.0,37.2416,37.248,37.2037,37.2037,88000.0
2006-12-18 11:55:00,58.78,58.85,58.77,58.79,34700.0,37.2037,37.248,37.1973,37.21,34700.0
2006-12-18 12:00:00,58.79,58.81,58.71,58.76,42100.0,37.21,37.2226,37.1593,37.191,42100.0
2006-12-18 12:05:00,58.76,58.78,58.75,58.78,21500.0,37.191,37.2037,37.1847,37.2037,21500.0
2006-12-18 12:10:00,58.77,58.81,58.74,58.79,43800.0,37.1973,37.2226,37.1783,37.21,43800.0
2006-12-18 12:15:00,58.79,58.79,58.73,58.73,19600.0,37.21,37.21,37.172,37.172,19600.0
2006-12-18 12:20:00,58.75,58.75,58.67,58.69,29100.0,37.1847,37.1847,37.134,37.1467,29100.0
2006-12-18 12:25:00,58.68,58.71,58.66,58.69,16100.0,37.1404,37.1593,37.1277,37.1467,16100.0
2006-12-18 12:30:00,58.7,58.74,58.67,58.69,17600.0,37.153,37.1783,37.134,37.1467,17600.0
2006-12-18 12:35:00,58.69,58.71,58.66,58.7,28100.0,37.1467,37.1593,37.1277,37.153,28100.0
2006-12-18 12:40:00,58.69,58.73,58.68,58.73,9100.0,37.1467,37.172,37.1404,37.172,9100.0
2006-12-18 12:45:00,58.73,58.77,58.73,58.76,7700.0,37.172,37.1973,37.172,37.191,7700.0
2006-12-18 12:50:00,58.77,58.78,58.76,58.77,5700.0,37.1973,37.2037,37.191,37.1973,5700.0
2006-12-18 12:55:00,58.77,58.79,58.74,58.76,11300.0,37.1973,37.21,37.1783,37.191,11300.0
2006-12-18 13:00:00,58.74,58.76,58.73,58.74,27300.0,37.1783,37.191,37.172,37.1783,27300.0
2006-12-18 13:05:00,58.74,58.75,58.65,58.66,24500.0,37.1783,37.1847,37.1214,37.1277,24500.0
2006-12-18 13:10:00,58.66,58.66,58.55,58.59,23400.0,37.1277,37.1277,37.0581,37.0834,23400.0
2006-12-18 13:15:00,58.61,58.64,58.55,58.57,16800.0,37.0961,37.115,37.0581,37.0707,16800.0
2006-12-18 13:20:00,58.57,58.67,58.55,58.62,29500.0,37.0707,37.134,37.0581,37.1024,29500.0
2006-12-18 13:25:00,58.64,58.68,58.64,58.64,19700.0,37.115,37.1404,37.115,37.115,19700.0
2006-12-18 13:30:00,58.65,58.66,58.6,58.63,18100.0,37.1214,37.1277,37.0897,37.1087,18100.0
2006-12-18 13:35:00,58.63,58.66,58.57,58.57,28300.0,37.1087,37.1277,37.0707,37.0707,28300.0
2006-12-18 13:40:00,58.58,58.58,58.51,58.56,18200.0,37.0771,37.0771,37.0328,37.0644,18200.0
2006-12-18 13:45:00,58.56,58.73,58.56,58.73,32300.0,37.0644,37.172,37.0644,37.172,32300.0
2006-12-18 13:50:00,58.72,58.72,58.53,58.57,24900.0,37.1657,37.1657,37.0454,37.0707,24900.0
2006-12-18 13:55:00,58.58,58.61,58.57,58.61,22100.0,37.0771,37.0961,37.0707,37.0961,22100.0
2006-12-18 14:00:00,58.6,58.61,58.55,58.58,23200.0,37.0897,37.0961,37.0581,37.0771,23200.0
2006-12-18 14:05:00,58.56,58.58,58.55,58.56,14200.0,37.0644,37.0771,37.0581,37.0644,14200.0
2006-12-18 14:10:00,58.57,58.63,58.57,58.61,13300.0,37.0707,37.1087,37.0707,37.0961,13300.0
2006-12-18 14:15:00,58.59,58.64,58.58,58.61,16400.0,37.0834,37.115,37.0771,37.0961,16400.0
2006-12-18 14:20:00,58.61,58.68,58.61,58.64,14000.0,37.0961,37.1404,37.0961,37.115,14000.0
2006-12-18 14:25:00,58.64,58.66,58.58,58.59,22100.0,37.115,37.1277,37.0771,37.0834,22100.0
2006-12-18 14:30:00,58.58,58.68,58.56,58.68,19100.0,37.0771,37.1404,37.0644,37.1404,19100.0
2006-12-18 14:35:00,58.68,58.73,58.67,58.7,20500.0,37.1404,37.172,37.134,37.153,20500.0
2006-12-18 14:40:00,58.71,58.71,58.67,58.68,22600.0,37.1593,37.1593,37.134,37.1404,22600.0
2006-12-18 14:45:00,58.68,58.71,58.62,58.65,48300.0,37.1404,37.1593,37.1024,37.1214,48300.0
2006-12-18 14:50:00,58.65,58.67,58.6,58.62,46600.0,37.1214,37.134,37.0897,37.1024,46600.0
2006-12-18 14:55:00,58.62,58.67,58.6,58.65,47100.0,37.1024,37.134,37.0897,37.1214,47100.0
2006-12-18 15:00:00,58.65,58.65,58.55,58.57,23000.0,37.1214,37.1214,37.0581,37.0707,23000.0
2006-12-18 15:05:00,58.55,58.6,58.53,58.55,29800.0,37.0581,37.0897,37.0454,37.0581,29800.0
2006-12-18 15:10:00,58.56,58.62,58.52,58.54,25500.0,37.0644,37.1024,37.0391,37.0517,25500.0
2006-12-18 15:15:00,58.55,58.55,58.46,58.52,47300.0,37.0581,37.0581,37.0011,37.0391,47300.0
2006-12-18 15:20:00,58.52,58.57,58.45,58.57,39700.0,37.0391,37.0707,36.9948,37.0707,39700.0
2006-12-18 15:25:00,58.57,58.59,58.55,58.55,16100.0,37.0707,37.0834,37.0581,37.0581,16100.0
2006-12-18 15:30:00,58.55,58.65,58.55,58.63,39500.0,37.0581,37.1214,37.0581,37.1087,39500.0
2006-12-18 15:35:00,58.62,58.65,58.55,58.57,45300.0,37.1024,37.1214,37.0581,37.0707,45300.0
2006-12-18 15:40:00,58.57,58.67,58.57,58.62,65800.0,37.0707,37.134,37.0707,37.1024,65800.0
2006-12-18 15:45:00,58.62,58.64,58.6,58.6,37500.0,37.1024,37.115,37.0897,37.0897,37500.0
2006-12-18 15:50:00,58.6,58.64,58.53,58.57,81400.0,37.0897,37.115,37.0454,37.0707,81400.0
2006-12-18 15:55:00,58.58,58.63,58.53,58.57,59900.0,37.0771,37.1087,37.0454,37.0707,59900.0
2006-12-19 09:30:00,58.35,58.35,58.17,58.3,67000.0,36.9315,36.9315,36.8176,36.8998,67000.0
2006-12-19 09:35:00,58.3,58.33,58.21,58.31,88300.0,36.8998,36.9188,36.8429,36.9062,88300.0
2006-12-19 09:40:00,58.31,58.42,58.23,58.3,103100.0,36.9062,36.9758,36.8555,36.8998,103100.0
2006-12-19 09:45:00,58.3,58.32,58.1,58.13,178100.0,36.8998,36.9125,36.7733,36.7922,178100.0
2006-12-19 09:50:00,58.13,58.34,58.08,58.33,75400.0,36.7922,36.9252,36.7606,36.9188,75400.0
2006-12-19 09:55:00,58.32,58.33,58.15,58.18,46700.0,36.9125,36.9188,36.8049,36.8239,46700.0
2006-12-19 10:00:00,58.17,58.22,58.15,58.19,30200.0,36.8176,36.8492,36.8049,36.8302,30200.0
2006-12-19 10:05:00,58.18,58.22,58.06,58.08,33000.0,36.8239,36.8492,36.7479,36.7606,33000.0
2006-12-19 10:10:00,58.08,58.2,58.02,58.2,36400.0,36.7606,36.8366,36.7226,36.8366,36400.0
2006-12-19 10:15:00,58.21,58.32,58.2,58.24,37900.0,36.8429,36.9125,36.8366,36.8619,37900.0
2006-12-19 10:20:00,58.25,58.32,58.24,58.28,34400.0,36.8682,36.9125,36.8619,36.8872,34400.0
2006-12-19 10:25:00,58.27,58.32,58.16,58.22,36500.0,36.8809,36.9125,36.8112,36.8492,36500.0
2006-12-19 10:30:00,58.23,58.31,58.2,58.29,89600.0,36.8555,36.9062,36.8366,36.8935,89600.0
2006-12-19 10:35:00,58.28,58.38,58.26,58.37,33100.0,36.8872,36.9505,36.8745,36.9442,33100.0
2006-12-19 10:40:00,58.37,58.4,58.31,58.36,51300.0,36.9442,36.9631,36.9062,36.9378,51300.0
2006-12-19 10:45:00,58.37,58.47,58.35,58.44,29500.0,36.9442,37.0074,36.9315,36.9885,29500.0
2006-12-19 10:50:00,58.45,58.57,58.43,58.57,38600.0,36.9948,37.0707,36.9821,37.0707,38600.0
2006-12-19 10:55:00,58.57,58.7,58.54,58.61,31800.0,37.0707,37.153,37.0517,37.0961,31800.0
2006-12-19 11:00:00,58.61,58.72,58.58,58.63,29700.0,37.0961,37.1657,37.0771,37.1087,29700.0
2006-12-19 11:05:00,58.6,58.64,58.49,58.49,30800.0,37.0897,37.115,37.0201,37.0201,30800.0
2006-12-19 11:10:00,58.5,58.5,58.35,58.35,51000.0,37.0264,37.0264,36.9315,36.9315,51000.0
2006-12-19 11:15:00,58.34,58.43,58.29,58.3,62300.0,36.9252,36.9821,36.8935,36.8998,62300.0
2006-12-19 11:20:00,58.3,58.33,58.27,58.3,17000.0,36.8998,36.9188,36.8809,36.8998,17000.0
2006-12-19 11:25:00,58.3,58.31,58.26,58.29,19300.0,36.8998,36.9062,36.8745,36.8935,19300.0
2006-12-19 11:30:00,58.3,58.35,58.28,58.3,31000.0,36.8998,36.9315,36.8872,36.8998,31000.0
2006-12-19 11:35:00,58.3,58.3,58.18,58.21,39700.0,36.8998,36.8998,36.8239,36.8429,39700.0
2006-12-19 11:40:00,58.22,58.26,58.19,58.22,39100.0,36.8492,36.8745,36.8302,36.8492,39100.0
2006-12-19 11:45:00,58.22,58.22,58.15,58.22,41200.0,36.8492,36.8492,36.8049,36.8492,41200.0
2006-12-19 11:50:00,58.24,58.29,58.19,58.19,21000.0,36.8619,36.8935,36.8302,36.8302,21000.0
2006-12-19 11:55:00,58.17,58.21,58.15,58.21,24900.0,36.8176,36.8429,36.8049,36.8429,24900.0
2006-12-19 12:00:00,58.21,58.38,58.19,58.38,28800.0,36.8429,36.9505,36.8302,36.9505,28800.0
2006-12-19 12:05:00,58.39,58.43,58.31,58.34,21200.0,36.9568,36.9821,36.9062,36.9252,21200.0
2006-12-19 12:10:00,58.34,58.35,58.23,58.25,33300.0,36.9252,36.9315,36.8555,36.8682,33300.0
2006-12-19 12:15:00,58.24,58.27,58.15,58.16,30400.0,36.8619,36.8809,36.8049,36.8112,30400.0
2006-12-19 12:20:00,58.19,58.28,58.17,58.28,12000.0,36.8302,36.8872,36.8176,36.8872,12000.0
2006-12-19 12:25:00,58.29,58.42,58.27,58.41,24500.0,36.8935,36.9758,36.8809,36.9695,24500.0
2006-12-19 12:30:00,58.42,58.53,58.41,58.44,20700.0,36.9758,37.0454,36.9695,36.9885,20700.0
2006-12-19 12:35:00,58.45,58.49,58.38,58.39,23200.0,36.9948,37.0201,36.9505,36.9568,23200.0
2006-12-19 12:40:00,58.37,58.45,58.34,58.37,18600.0,36.9442,36.9948,36.9252,36.9442,18600.0
2006-12-19 12:45:00,58.37,58.4,58.35,58.4,5500.0,36.9442,36.9631,36.9315,36.9631,5500.0
2006-12-19 12:50:00,58.4,58.4,58.35,58.35,8200.0,36.9631,36.9631,36.9315,36.9315,8200.0
2006-12-19 12:55:00,58.37,58.38,58.33,58.36,10300.0,36.9442,36.9505,36.9188,36.9378,10300.0
2006-12-19 13:00:00,58.36,58.41,58.34,58.4,13100.0,36.9378,36.9695,36.9252,36.9631,13100.0
2006-12-19 13:05:00,58.41,58.42,58.31,58.31,10400.0,36.9695,36.9758,36.9062,36.9062,10400.0
2006-12-19 13:10:00,58.31,58.31,58.21,58.27,34500.0,36.9062,36.9062,36.8429,36.8809,34500.0
2006-12-19 13:15:00,58.28,58.3,58.2,58.2,18800.0,36.8872,36.8998,36.8366,36.8366,18800.0
2006-12-19 13:20:00,58.19,58.22,58.17,58.17,22900.0,36.8302,36.8492,36.8176,36.8176,22900.0
2006-12-19 13:25:00,58.17,58.21,58.15,58.16,31400.0,36.8176,36.8429,36.8049,36.8112,31400.0
2006-12-19 13:30:00,58.17,58.2,58.16,58.18,12000.0,36.8176,36.8366,36.8112,36.8239,12000.0
2006-12-19 13:35:00,58.19,58.21,58.18,58.18,9800.0,36.8302,36.8429,36.8239,36.8239,9800.0
2006-12-19 13:40:00,58.19,58.3,58.17,58.3,34700.0,36.8302,36.8998,36.8176,36.8998,34700.0
2006-12-19 13:45:00,58.3,58.35,58.28,58.33,18600.0,36.8998,36.9315,36.8872,36.9188,18600.0
2006-12-19 13:50:00,58.35,58.4,58.32,58.36,21500.0,36.9315,36.9631,36.9125,36.9378,21500.0
2006-12-19 13:55:00,58.34,58.37,58.24,58.28,41400.0,36.9252,36.9442,36.8619,36.8872,41400.0
2006-12-19 14:00:00,58.26,58.37,58.26,58.37,26600.0,36.8745,36.9442,36.8745,36.9442,26600.0
2006-12-19 14:05:00,58.36,58.5,58.36,58.47,48300.0,36.9378,37.0264,36.9378,37.0074,48300.0
2006-12-19 14:10:00,58.47,58.55,58.47,58.55,22100.0,37.0074,37.0581,37.0074,37.0581,22100.0
2006-12-19 14:15:00,58.55,58.59,58.47,58.47,15600.0,37.0581,37.0834,37.0074,37.0074,15600.0
2006-12-19 14:20:00,58.47,58.49,58.43,58.46,23200.0,37.0074,37.0201,36.9821,37.0011,23200.0
2006-12-19 14:25:00,58.48,58.49,58.42,58.44,22200.0,37.0138,37.0201,36.9758,36.9885,22200.0
2006-12-19 14:30:00,58.42,58.51,58.39,58.46,33500.0,36.9758,37.0328,36.9568,37.0011,33500.0
2006-12-19 14:35:00,58.44,58.45,58.42,58.44,14600.0,36.9885,36.9948,36.9758,36.9885,14600.0
2006-12-19 14:40:00,58.44,58.46,58.41,58.45,20600.0,36.9885,37.0011,36.9695,36.9948,20600.0
2006-12-19 14:45:00,58.45,58.47,58.42,58.45,22600.0,36.9948,37.0074,36.9758,36.9948,22600.0
2006-12-19 14:50:00,58.45,58.6,58.44,58.58,40300.0,36.9948,37.0897,36.9885,37.0771,40300.0
2006-12-19 14:55:00,58.6,58.62,58.56,58.57,25700.0,37.0897,37.1024,37.0644,37.0707,25700.0
2006-12-19 15:00:00,58.57,58.58,58.51,58.51,60800.0,37.0707,37.0771,37.0328,37.0328,60800.0
2006-12-19 15:05:00,58.5,58.63,58.5,58.62,65400.0,37.0264,37.1087,37.0264,37.1024,65400.0
2006-12-19 15:10:00,58.61,58.67,58.58,58.65,74200.0,37.0961,37.134,37.0771,37.1214,74200.0
2006-12-19 15:15:00,58.64,58.67,58.46,58.52,37700.0,37.115,37.134,37.0011,37.0391,37700.0
2006-12-19 15:20:00,58.52,58.59,58.48,58.55,43400.0,37.0391,37.0834,37.0138,37.0581,43400.0
2006-12-19 15:25:00,58.54,58.66,58.47,58.49,46700.0,37.0517,37.1277,37.0074,37.0201,46700.0
2006-12-19 15:30:00,58.49,58.53,58.46,58.48,33600.0,37.0201,37.0454,37.0011,37.0138,33600.0
2006-12-19 15:35:00,58.49,58.52,58.41,58.41,59900.0,37.0201,37.0391,36.9695,36.9695,59900.0
2006-12-19 15:40:00,58.42,58.44,58.39,58.43,25800.0,36.9758,36.9885,36.9568,36.9821,25800.0
2006-12-19 15:45:00,58.45,58.54,58.41,58.5,113300.0,36.9948,37.0517,36.9695,37.0264,113300.0
2006-12-19 15:50:00,58.5,58.58,58.5,58.53,52500.0,37.0264,37.0771,37.0264,37.0454,52500.0
2006-12-19 15:55:00,58.54,58.57,58.5,58.5,122200.0,37.0517,37.0707,37.0264,37.0264,122200.0
2006-12-20 09:30:00,58.6,58.65,58.42,58.46,60700.0,37.0897,37.1214,36.9758,37.0011,60700.0
2006-12-20 09:35:00,58.48,58.54,58.35,58.41,35500.0,37.0138,37.0517,36.9315,36.9695,35500.0
2006-12-20 09:40:00,58.46,58.46,58.34,58.35,27400.0,37.0011,37.0011,36.9252,36.9315,27400.0
2006-12-20 09:45:00,58.36,58.36,58.21,58.28,46800.0,36.9378,36.9378,36.8429,36.8872,46800.0
2006-12-20 09:50:00,58.28,58.38,58.2,58.22,32000.0,36.8872,36.9505,36.8366,36.8492,32000.0
2006-12-20 09:55:00,58.22,58.35,58.18,58.35,25900.0,36.8492,36.9315,36.8239,36.9315,25900.0
2006-12-20 10:00:00,58.35,58.52,58.31,58.46,44200.0,36.9315,37.0391,36.9062,37.0011,44200.0
2006-12-20 10:05:00,58.48,58.5,58.34,58.44,74900.0,37.0138,37.0264,36.9252,36.9885,74900.0
2006-12-20 10:10:00,58.42,58.42,58.27,58.28,30000.0,36.9758,36.9758,36.8809,36.8872,30000.0
2006-12-20 10:15:00,58.27,58.28,58.15,58.26,49200.0,36.8809,36.8872,36.8049,36.8745,49200.0
2006-12-20 10:20:00,58.26,58.42,58.25,58.33,47100.0,36.8745,36.9758,36.8682,36.9188,47100.0
2006-12-20 10:25:00,58.34,58.36,58.27,58.29,16400.0,36.9252,36.9378,36.8809,36.8935,16400.0
2006-12-20 10:30:00,58.28,58.35,58.26,58.29,31300.0,36.8872,36.9315,36.8745,36.8935,31300.0
2006-12-20 10:35:00,58.3,58.36,58.25,58.36,35200.0,36.8998,36.9378,36.8682,36.9378,35200.0
2006-12-20 10:40:00,58.36,58.45,58.32,58.42,60300.0,36.9378,36.9948,36.9125,36.9758,60300.0
2006-12-20 10:45:00,58.42,58.42,58.32,58.38,53100.0,36.9758,36.9758,36.9125,36.9505,53100.0
2006-12-20 10:50:00,58.39,58.4,58.35,58.4,28000.0,36.9568,36.9631,36.9315,36.9631,28000.0
2006-12-20 10:55:00,58.4,58.45,58.38,58.43,55100.0,36.9631,36.9948,36.9505,36.9821,55100.0
2006-12-20 11:00:00,58.45,58.47,58.35,58.43,14100.0,36.9948,37.0074,36.9315,36.9821,14100.0
2006-12-20 11:05:00,58.43,58.47,58.37,58.4,23700.0,36.9821,37.0074,36.9442,36.9631,23700.0
2006-12-20 11:10:00,58.4,58.46,58.38,58.39,14700.0,36.9631,37.0011,36.9505,36.9568,14700.0
2006-12-20 11:15:00,58.39,58.49,58.39,58.44,28900.0,36.9568,37.0201,36.9568,36.9885,28900.0
2006-12-20 11:20:00,58.42,58.43,58.36,58.4,20000.0,36.9758,36.9821,36.9378,36.9631,20000.0
2006-12-20 11:25:00,58.39,58.41,58.34,58.38,12400.0,36.9568,36.9695,36.9252,36.9505,12400.0
2006-12-20 11:30:00,58.38,58.39,58.34,58.34,10800.0,36.9505,36.9568,36.9252,36.9252,10800.0
2006-12-20 11:35:00,58.34,58.42,58.34,58.39,16700.0,36.9252,36.9758,36.9252,36.9568,16700.0
2006-12-20 11:40:00,58.38,58.38,58.36,58.38,4500.0,36.9505,36.9505,36.9378,36.9505,4500.0
2006-12-20 11:45:00,58.4,58.42,58.38,58.39,9100.0,36.9631,36.9758,36.9505,36.9568,9100.0
2006-12-20 11:50:00,58.39,58.4,58.36,58.36,14700.0,36.9568,36.9631,36.9378,36.9378,14700.0
2006-12-20 11:55:00,58.38,58.42,58.37,58.39,18200.0,36.9505,36.9758,36.9442,36.9568,18200.0
2006-12-20 12:00:00,58.38,58.42,58.38,58.4,17900.0,36.9505,36.9758,36.9505,36.9631,17900.0
2006-12-20 12:05:00,58.4,58.4,58.35,58.38,26300.0,36.9631,36.9631,36.9315,36.9505,26300.0
2006-12-20 12:10:00,58.37,58.39,58.3,58.31,25400.0,36.9442,36.9568,36.8998,36.9062,25400.0
2006-12-20 12:15:00,58.31,58.35,58.3,58.35,7800.0,36.9062,36.9315,36.8998,36.9315,7800.0
2006-12-20 12:20:00,58.35,58.35,58.31,58.33,6300.0,36.9315,36.9315,36.9062,36.9188,6300.0
2006-12-20 12:25:00,58.33,58.34,58.31,58.33,6600.0,36.9188,36.9252,36.9062,36.9188,6600.0
2006-12-20 12:30:00,58.32,58.32,58.23,58.23,13700.0,36.9125,36.9125,36.8555,36.8555,13700.0
2006-12-20 12:35:00,58.24,58.33,58.24,58.32,22100.0,36.8619,36.9188,36.8619,36.9125,22100.0
2006-12-20 12:40:00,58.32,58.32,58.26,58.31,12900.0,36.9125,36.9125,36.8745,36.9062,12900.0
2006-12-20 12:45:00,58.31,58.37,58.3,58.34,14200.0,36.9062,36.9442,36.8998,36.9252,14200.0
2006-12-20 12:50:00,58.33,58.39,58.31,58.37,15600.0,36.9188,36.9568,36.9062,36.9442,15600.0
2006-12-20 12:55:00,58.36,58.4,58.35,58.39,13900.0,36.9378,36.9631,36.9315,36.9568,13900.0
2006-12-20 13:00:00,58.4,58.4,58.36,58.37,14500.0,36.9631,36.9631,36.9378,36.9442,14500.0
2006-12-20 13:05:00,58.36,58.38,58.26,58.26,15600.0,36.9378,36.9505,36.8745,36.8745,15600.0
2006-12-20 13:10:00,58.26,58.26,58.13,58.24,34500.0,36.8745,36.8745,36.7922,36.8619,34500.0
2006-12-20 13:15:00,58.2,58.24,58.19,58.21,12500.0,36.8366,36.8619,36.8302,36.8429,12500.0
2006-12-20 13:20:00,58.21,58.23,58.19,58.2,7500.0,36.8429,36.8555,36.8302,36.8366,7500.0
2006-12-20 13:25:00,58.2,58.21,58.12,58.19,16000.0,36.8366,36.8429,36.7859,36.8302,16000.0
2006-12-20 13:30:00,58.19,58.19,58.12,58.19,15400.0,36.8302,36.8302,36.7859,36.8302,15400.0
2006-12-20 13:35:00,58.2,58.2,58.08,58.18,19200.0,36.8366,36.8366,36.7606,36.8239,19200.0
2006-12-20 13:40:00,58.18,58.18,58.1,58.11,6300.0,36.8239,36.8239,36.7733,36.7796,6300.0
2006-12-20 13:45:00,58.11,58.13,58.05,58.08,19800.0,36.7796,36.7922,36.7416,36.7606,19800.0
2006-12-20 13:50:00,58.09,58.11,58.07,58.08,21900.0,36.7669,36.7796,36.7543,36.7606,21900.0
2006-12-20 13:55:00,58.09,58.11,58.06,58.08,26300.0,36.7669,36.7796,36.7479,36.7606,26300.0
2006-12-20 14:00:00,58.08,58.1,58.06,58.08,13500.0,36.7606,36.7733,36.7479,36.7606,13500.0
2006-12-20 14:05:00,58.07,58.09,58.0,58.09,97900.0,36.7543,36.7669,36.71,36.7669,97900.0
2006-12-20 14:10:00,58.08,58.1,58.05,58.1,28500.0,36.7606,36.7733,36.7416,36.7733,28500.0
2006-12-20 14:15:00,58.1,58.11,58.05,58.07,36700.0,36.7733,36.7796,36.7416,36.7543,36700.0
2006-12-20 14:20:00,58.07,58.12,58.07,58.08,46700.0,36.7543,36.7859,36.7543,36.7606,46700.0
2006-12-20 14:25:00,58.08,58.13,58.05,58.09,49200.0,36.7606,36.7922,36.7416,36.7669,49200.0
2006-12-20 14:30:00,58.08,58.09,58.06,58.06,87800.0,36.7606,36.7669,36.7479,36.7479,87800.0
2006-12-20 14:35:00,58.07,58.08,58.03,58.04,71300.0,36.7543,36.7606,36.729,36.7353,71300.0
2006-12-20 14:40:00,58.04,58.06,58.03,58.05,21600.0,36.7353,36.7479,36.729,36.7416,21600.0
2006-12-20 14:45:00,58.05,58.05,57.96,57.99,76000.0,36.7416,36.7416,36.6846,36.7036,76000.0
2006-12-20 14:50:00,57.99,58.08,57.99,58.08,23300.0,36.7036,36.7606,36.7036,36.7606,23300.0
2006-12-20 14:55:00,58.08,58.08,57.95,57.97,34900.0,36.7606,36.7606,36.6783,36.691,34900.0
2006-12-20 15:00:00,57.98,58.03,57.95,57.96,34800.0,36.6973,36.729,36.6783,36.6846,34800.0
2006-12-20 15:05:00,57.96,58.02,57.96,58.02,33300.0,36.6846,36.7226,36.6846,36.7226,33300.0
2006-12-20 15:10:00,58.02,58.03,57.99,58.01,62800.0,36.7226,36.729,36.7036,36.7163,62800.0
2006-12-20 15:15:00,58.0,58.02,57.98,57.99,37600.0,36.71,36.7226,36.6973,36.7036,37600.0
2006-12-20 15:20:00,57.99,58.0,57.96,57.96,51300.0,36.7036,36.71,36.6846,36.6846,51300.0
2006-12-20 15:25:00,57.96,58.0,57.96,57.98,30700.0,36.6846,36.71,36.6846,36.6973,30700.0
2006-12-20 15:30:00,57.98,58.0,57.98,58.0,29200.0,36.6973,36.71,36.6973,36.71,29200.0
2006-12-20 15:35:00,57.99,58.0,57.98,58.0,35900.0,36.7036,36.71,36.6973,36.71,35900.0
2006-12-20 15:40:00,57.99,58.02,57.98,57.99,90200.0,36.7036,36.7226,36.6973,36.7036,90200.0
2006-12-20 15:45:00,57.99,58.0,57.91,57.94,44800.0,36.7036,36.71,36.653,36.672,44800.0
2006-12-20 15:50:00,57.93,57.95,57.84,57.84,106400.0,36.6657,36.6783,36.6087,36.6087,106400.0
2006-12-20 15:55:00,57.84,57.86,57.76,57.8,203100.0,36.6087,36.6214,36.5581,36.5834,203100.0
2006-12-21 09:30:00,57.84,58.05,57.75,57.8,90200.0,36.6087,36.7416,36.5517,36.5834,90200.0
2006-12-21 09:35:00,57.74,57.95,57.68,57.7,52700.0,36.5454,36.6783,36.5074,36.5201,52700.0
2006-12-21 09:40:00,57.7,57.8,57.56,57.69,47100.0,36.5201,36.5834,36.4315,36.5138,47100.0
2006-12-21 09:45:00,57.75,57.78,57.63,57.7,49000.0,36.5517,36.5707,36.4758,36.5201,49000.0
2006-12-21 09:50:00,57.7,57.83,57.67,57.78,39600.0,36.5201,36.6024,36.5011,36.5707,39600.0
2006-12-21 09:55:00,57.77,57.9,57.65,57.65,39900.0,36.5644,36.6467,36.4884,36.4884,39900.0
2006-12-21 10:00:00,57.67,57.67,57.46,57.55,90000.0,36.5011,36.5011,36.3682,36.4251,90000.0
2006-12-21 10:05:00,57.56,57.61,57.53,57.58,59700.0,36.4315,36.4631,36.4125,36.4441,59700.0
2006-12-21 10:10:00,57.58,57.59,57.48,57.48,36200.0,36.4441,36.4505,36.3808,36.3808,36200.0
2006-12-21 10:15:00,57.49,57.54,57.46,57.49,96800.0,36.3872,36.4188,36.3682,36.3872,96800.0
2006-12-21 10:20:00,57.49,57.56,57.44,57.54,82900.0,36.3872,36.4315,36.3555,36.4188,82900.0
2006-12-21 10:25:00,57.54,57.66,57.5,57.54,87300.0,36.4188,36.4948,36.3935,36.4188,87300.0
2006-12-21 10:30:00,57.54,57.66,57.54,57.63,43800.0,36.4188,36.4948,36.4188,36.4758,43800.0
2006-12-21 10:35:00,57.62,57.65,57.57,57.65,33400.0,36.4695,36.4884,36.4378,36.4884,33400.0
2006-12-21 10:40:00,57.64,57.68,57.6,57.63,42600.0,36.4821,36.5074,36.4568,36.4758,42600.0
2006-12-21 10:45:00,57.62,57.7,57.62,57.69,35500.0,36.4695,36.5201,36.4695,36.5138,35500.0
2006-12-21 10:50:00,57.68,57.69,57.59,57.59,44800.0,36.5074,36.5138,36.4505,36.4505,44800.0
2006-12-21 10:55:00,57.6,57.62,57.55,57.58,30100.0,36.4568,36.4695,36.4251,36.4441,30100.0
2006-12-21 11:00:00,57.58,57.64,57.58,57.61,58000.0,36.4441,36.4821,36.4441,36.4631,58000.0
2006-12-21 11:05:00,57.61,57.73,57.61,57.69,96500.0,36.4631,36.5391,36.4631,36.5138,96500.0
2006-12-21 11:10:00,57.69,57.8,57.66,57.74,80500.0,36.5138,36.5834,36.4948,36.5454,80500.0
2006-12-21 11:15:00,57.73,57.74,57.64,57.69,46900.0,36.5391,36.5454,36.4821,36.5138,46900.0
2006-12-21 11:20:00,57.69,57.75,57.69,57.72,36500.0,36.5138,36.5517,36.5138,36.5327,36500.0
2006-12-21 11:25:00,57.72,57.79,57.7,57.76,45900.0,36.5327,36.5771,36.5201,36.5581,45900.0
2006-12-21 11:30:00,57.75,57.76,57.65,57.66,40100.0,36.5517,36.5581,36.4884,36.4948,40100.0
2006-12-21 11:35:00,57.66,57.75,57.63,57.75,24800.0,36.4948,36.5517,36.4758,36.5517,24800.0
2006-12-21 11:40:00,57.75,57.77,57.71,57.76,44000.0,36.5517,36.5644,36.5264,36.5581,44000.0
2006-12-21 11:45:00,57.76,57.81,57.75,57.81,21400.0,36.5581,36.5897,36.5517,36.5897,21400.0
2006-12-21 11:50:00,57.8,57.81,57.75,57.77,34500.0,36.5834,36.5897,36.5517,36.5644,34500.0
2006-12-21 11:55:00,57.78,57.8,57.77,57.79,15200.0,36.5707,36.5834,36.5644,36.5771,15200.0
2006-12-21 12:00:00,57.79,57.8,57.67,57.79,63300.0,36.5771,36.5834,36.5011,36.5771,63300.0
2006-12-21 12:05:00,57.8,57.85,57.74,57.8,30400.0,36.5834,36.615,36.5454,36.5834,30400.0
2006-12-21 12:10:00,57.81,57.85,57.79,57.84,33300.0,36.5897,36.615,36.5771,36.6087,33300.0
2006-12-21 12:15:00,57.84,57.84,57.71,57.73,42100.0,36.6087,36.6087,36.5264,36.5391,42100.0
2006-12-21 12:20:00,57.73,57.79,57.71,57.79,18900.0,36.5391,36.5771,36.5264,36.5771,18900.0
2006-12-21 12:25:00,57.78,57.84,57.7,57.76,35400.0,36.5707,36.6087,36.5201,36.5581,35400.0
2006-12-21 12:30:00,57.76,57.76,57.67,57.69,18600.0,36.5581,36.5581,36.5011,36.5138,18600.0
2006-12-21 12:35:00,57.67,57.69,57.59,57.64,31900.0,36.5011,36.5138,36.4505,36.4821,31900.0
2006-12-21 12:40:00,57.63,57.69,57.63,57.68,31600.0,36.4758,36.5138,36.4758,36.5074,31600.0
2006-12-21 12:45:00,57.69,57.74,57.68,57.73,45000.0,36.5138,36.5454,36.5074,36.5391,45000.0
2006-12-21 12:50:00,57.74,57.78,57.71,57.73,24000.0,36.5454,36.5707,36.5264,36.5391,24000.0
2006-12-21 12:55:00,57.73,57.73,57.63,57.69,39500.0,36.5391,36.5391,36.4758,36.5138,39500.0
2006-12-21 13:00:00,57.69,57.7,57.6,57.61,51100.0,36.5138,36.5201,36.4568,36.4631,51100.0
2006-12-21 13:05:00,57.61,57.66,57.57,57.61,52100.0,36.4631,36.4948,36.4378,36.4631,52100.0
2006-12-21 13:10:00,57.61,57.61,57.54,57.61,53300.0,36.4631,36.4631,36.4188,36.4631,53300.0
2006-12-21 13:15:00,57.6,57.65,57.59,57.63,25700.0,36.4568,36.4884,36.4505,36.4758,25700.0
2006-12-21 13:20:00,57.62,57.65,57.6,57.64,17900.0,36.4695,36.4884,36.4568,36.4821,17900.0
2006-12-21 13:25:00,57.65,57.71,57.61,57.71,30200.0,36.4884,36.5264,36.4631,36.5264,30200.0
2006-12-21 13:30:00,57.7,57.75,57.62,57.62,35400.0,36.5201,36.5517,36.4695,36.4695,35400.0
2006-12-21 13:35:00,57.62,57.69,57.61,57.68,21000.0,36.4695,36.5138,36.4631,36.5074,21000.0
2006-12-21 13:40:00,57.7,57.71,57.66,57.66,20500.0,36.5201,36.5264,36.4948,36.4948,20500.0
2006-12-21 13:45:00,57.65,57.68,57.65,57.67,14700.0,36.4884,36.5074,36.4884,36.5011,14700.0
2006-12-21 13:50:00,57.65,57.73,57.65,57.68,34000.0,36.4884,36.5391,36.4884,36.5074,34000.0
2006-12-21 13:55:00,57.68,57.75,57.66,57.7,23600.0,36.5074,36.5517,36.4948,36.5201,23600.0
2006-12-21 14:00:00,57.69,57.74,57.66,57.68,38800.0,36.5138,36.5454,36.4948,36.5074,38800.0
2006-12-21 14:05:00,57.7,57.73,57.68,57.71,24400.0,36.5201,36.5391,36.5074,36.5264,24400.0
2006-12-21 14:10:00,57.71,57.73,57.67,57.68,21600.0,36.5264,36.5391,36.5011,36.5074,21600.0
2006-12-21 14:15:00,57.68,57.73,57.67,57.69,31000.0,36.5074,36.5391,36.5011,36.5138,31000.0
2006-12-21 14:20:00,57.7,57.83,57.7,57.82,52200.0,36.5201,36.6024,36.5201,36.596,52200.0
2006-12-21 14:25:00,57.83,57.83,57.71,57.74,50500.0,36.6024,36.6024,36.5264,36.5454,50500.0
2006-12-21 14:30:00,57.74,57.76,57.69,57.76,36500.0,36.5454,36.5581,36.5138,36.5581,36500.0
2006-12-21 14:35:00,57.76,57.81,57.71,57.71,35600.0,36.5581,36.5897,36.5264,36.5264,35600.0
2006-12-21 14:40:00,57.71,57.76,57.71,57.73,32700.0,36.5264,36.5581,36.5264,36.5391,32700.0
2006-12-21 14:45:00,57.73,57.73,57.63,57.71,36100.0,36.5391,36.5391,36.4758,36.5264,36100.0
2006-12-21 14:50:00,57.72,57.74,57.66,57.69,40800.0,36.5327,36.5454,36.4948,36.5138,40800.0
2006-12-21 14:55:00,57.69,57.8,57.66,57.71,46000.0,36.5138,36.5834,36.4948,36.5264,46000.0
2006-12-21 15:00:00,57.71,57.85,57.69,57.82,48300.0,36.5264,36.615,36.5138,36.596,48300.0
2006-12-21 15:05:00,57.82,57.87,57.79,57.86,38400.0,36.596,36.6277,36.5771,36.6214,38400.0
2006-12-21 15:10:00,57.87,57.93,57.84,57.85,113400.0,36.6277,36.6657,36.6087,36.615,113400.0
2006-12-21 15:15:00,57.84,57.87,57.77,57.79,37800.0,36.6087,36.6277,36.5644,36.5771,37800.0
2006-12-21 15:20:00,57.8,57.8,57.7,57.71,47600.0,36.5834,36.5834,36.5201,36.5264,47600.0
2006-12-21 15:25:00,57.71,57.74,57.65,57.73,56200.0,36.5264,36.5454,36.4884,36.5391,56200.0
2006-12-21 15:30:00,57.71,57.76,57.69,57.71,55300.0,36.5264,36.5581,36.5138,36.5264,55300.0
2006-12-21 15:35:00,57.71,57.73,57.69,57.72,36800.0,36.5264,36.5391,36.5138,36.5327,36800.0
2006-12-21 15:40:00,57.72,57.78,57.7,57.77,82400.0,36.5327,36.5707,36.5201,36.5644,82400.0
2006-12-21 15:45:00,57.77,57.79,57.69,57.72,66900.0,36.5644,36.5771,36.5138,36.5327,66900.0
2006-12-21 15:50:00,57.72,57.74,57.65,57.67,51400.0,36.5327,36.5454,36.4884,36.5011,51400.0
2006-12-21 15:55:00,57.67,57.72,57.63,57.69,88500.0,36.5011,36.5327,36.4758,36.5138,88500.0
2006-12-22 09:30:00,57.73,57.8,57.3,57.58,61300.0,36.5391,36.5834,36.2669,36.4441,61300.0
2006-12-22 09:35:00,57.64,57.65,57.48,57.5,32400.0,36.4821,36.4884,36.3808,36.3935,32400.0
2006-12-22 09:40:00,57.49,57.54,57.2,57.47,49600.0,36.3872,36.4188,36.2036,36.3745,49600.0
2006-12-22 09:45:00,57.47,57.56,57.36,57.45,64300.0,36.3745,36.4315,36.3049,36.3619,64300.0
2006-12-22 09:50:00,57.45,57.65,57.45,57.63,33100.0,36.3619,36.4884,36.3619,36.4758,33100.0
2006-12-22 09:55:00,57.64,57.75,57.62,57.71,51900.0,36.4821,36.5517,36.4695,36.5264,51900.0
2006-12-22 10:00:00,57.7,57.82,57.59,57.63,60900.0,36.5201,36.596,36.4505,36.4758,60900.0
2006-12-22 10:05:00,57.65,57.79,57.63,57.69,31300.0,36.4884,36.5771,36.4758,36.5138,31300.0
2006-12-22 10:10:00,57.69,57.79,57.69,57.79,27300.0,36.5138,36.5771,36.5138,36.5771,27300.0
2006-12-22 10:15:00,57.76,57.8,57.66,57.79,16500.0,36.5581,36.5834,36.4948,36.5771,16500.0
2006-12-22 10:20:00,57.77,57.81,57.72,57.77,22200.0,36.5644,36.5897,36.5327,36.5644,22200.0
2006-12-22 10:25:00,57.78,57.87,57.7,57.86,23100.0,36.5707,36.6277,36.5201,36.6214,23100.0
2006-12-22 10:30:00,57.84,57.88,57.68,57.74,23400.0,36.6087,36.634,36.5074,36.5454,23400.0
2006-12-22 10:35:00,57.74,57.75,57.68,57.71,16400.0,36.5454,36.5517,36.5074,36.5264,16400.0
2006-12-22 10:40:00,57.72,57.73,57.67,57.68,12500.0,36.5327,36.5391,36.5011,36.5074,12500.0
2006-12-22 10:45:00,57.71,57.73,57.66,57.69,8300.0,36.5264,36.5391,36.4948,36.5138,8300.0
2006-12-22 10:50:00,57.67,57.69,57.62,57.62,10900.0,36.5011,36.5138,36.4695,36.4695,10900.0
2006-12-22 10:55:00,57.64,57.65,57.52,57.52,20600.0,36.4821,36.4884,36.4062,36.4062,20600.0
2006-12-22 11:00:00,57.54,57.59,57.52,57.57,16500.0,36.4188,36.4505,36.4062,36.4378,16500.0
2006-12-22 11:05:00,57.56,57.57,57.55,57.56,22800.0,36.4315,36.4378,36.4251,36.4315,22800.0
2006-12-22 11:10:00,57.56,57.57,57.44,57.47,45900.0,36.4315,36.4378,36.3555,36.3745,45900.0
2006-12-22 11:15:00,57.47,57.48,57.45,57.45,15300.0,36.3745,36.3808,36.3619,36.3619,15300.0
2006-12-22 11:20:00,57.45,57.47,57.41,57.43,23100.0,36.3619,36.3745,36.3365,36.3492,23100.0
2006-12-22 11:25:00,57.43,57.45,57.37,57.43,20200.0,36.3492,36.3619,36.3112,36.3492,20200.0
2006-12-22 11:30:00,57.45,57.47,57.27,57.38,82600.0,36.3619,36.3745,36.2479,36.3175,82600.0
2006-12-22 11:35:00,57.37,57.42,57.34,57.42,19900.0,36.3112,36.3429,36.2922,36.3429,19900.0
2006-12-22 11:40:00,57.4,57.4,57.33,57.33,39700.0,36.3302,36.3302,36.2859,36.2859,39700.0
2006-12-22 11:45:00,57.34,57.35,57.23,57.25,43900.0,36.2922,36.2986,36.2226,36.2353,43900.0
2006-12-22 11:50:00,57.27,57.35,57.25,57.34,22000.0,36.2479,36.2986,36.2353,36.2922,22000.0
2006-12-22 11:55:00,57.34,57.34,57.27,57.28,28300.0,36.2922,36.2922,36.2479,36.2543,28300.0
2006-12-22 12:00:00,57.28,57.31,57.2,57.3,39900.0,36.2543,36.2732,36.2036,36.2669,39900.0
2006-12-22 12:05:00,57.29,57.33,57.23,57.25,28300.0,36.2606,36.2859,36.2226,36.2353,28300.0
2006-12-22 12:10:00,57.26,57.3,57.25,57.28,18400.0,36.2416,36.2669,36.2353,36.2543,18400.0
2006-12-22 12:15:00,57.29,57.3,57.22,57.24,16000.0,36.2606,36.2669,36.2163,36.2289,16000.0
2006-12-22 12:20:00,57.23,57.3,57.23,57.3,11500.0,36.2226,36.2669,36.2226,36.2669,11500.0
2006-12-22 12:25:00,57.31,57.35,57.29,57.29,21700.0,36.2732,36.2986,36.2606,36.2606,21700.0
2006-12-22 12:30:00,57.29,57.3,57.26,57.29,12400.0,36.2606,36.2669,36.2416,36.2606,12400.0
2006-12-22 12:35:00,57.3,57.35,57.25,57.35,38000.0,36.2669,36.2986,36.2353,36.2986,38000.0
2006-12-22 12:40:00,57.35,57.4,57.34,57.39,16200.0,36.2986,36.3302,36.2922,36.3239,16200.0
2006-12-22 12:45:00,57.39,57.46,57.39,57.43,19900.0,36.3239,36.3682,36.3239,36.3492,19900.0
2006-12-22 12:50:00,57.43,57.43,57.34,57.39,16400.0,36.3492,36.3492,36.2922,36.3239,16400.0
2006-12-22 12:55:00,57.38,57.39,57.36,57.38,13400.0,36.3175,36.3239,36.3049,36.3175,13400.0
2006-12-22 13:00:00,57.39,57.39,57.35,57.36,14600.0,36.3239,36.3239,36.2986,36.3049,14600.0
2006-12-22 13:05:00,57.36,57.4,57.35,57.38,10900.0,36.3049,36.3302,36.2986,36.3175,10900.0
2006-12-22 13:10:00,57.39,57.44,57.39,57.44,13000.0,36.3239,36.3555,36.3239,36.3555,13000.0
2006-12-22 13:15:00,57.44,57.49,57.44,57.49,3900.0,36.3555,36.3872,36.3555,36.3872,3900.0
2006-12-22 13:20:00,57.48,57.49,57.47,57.48,10000.0,36.3808,36.3872,36.3745,36.3808,10000.0
2006-12-22 13:25:00,57.48,57.5,57.45,57.45,13500.0,36.3808,36.3935,36.3619,36.3619,13500.0
2006-12-22 13:30:00,57.45,57.48,57.45,57.46,4500.0,36.3619,36.3808,36.3619,36.3682,4500.0
2006-12-22 13:35:00,57.48,57.48,57.39,57.44,26000.0,36.3808,36.3808,36.3239,36.3555,26000.0
2006-12-22 13:40:00,57.45,57.47,57.37,57.38,18200.0,36.3619,36.3745,36.3112,36.3175,18200.0
2006-12-22 13:45:00,57.38,57.44,57.38,57.44,17400.0,36.3175,36.3555,36.3175,36.3555,17400.0
2006-12-22 13:50:00,57.44,57.51,57.44,57.47,21800.0,36.3555,36.3998,36.3555,36.3745,21800.0
2006-12-22 13:55:00,57.48,57.57,57.48,57.53,20800.0,36.3808,36.4378,36.3808,36.4125,20800.0
2006-12-22 14:00:00,57.54,57.58,57.53,57.57,17800.0,36.4188,36.4441,36.4125,36.4378,17800.0
2006-12-22 14:05:00,57.56,57.58,57.55,57.55,12800.0,36.4315,36.4441,36.4251,36.4251,12800.0
2006-12-22 14:10:00,57.54,57.55,57.53,57.53,9500.0,36.4188,36.4251,36.4125,36.4125,9500.0
2006-12-22 14:15:00,57.54,57.54,57.44,57.45,37100.0,36.4188,36.4188,36.3555,36.3619,37100.0
2006-12-22 14:20:00,57.44,57.51,57.36,57.5,121400.0,36.3555,36.3998,36.3049,36.3935,121400.0
2006-12-22 14:25:00,57.51,57.53,57.48,57.51,24700.0,36.3998,36.4125,36.3808,36.3998,24700.0
2006-12-22 14:30:00,57.51,57.53,57.45,57.52,50900.0,36.3998,36.4125,36.3619,36.4062,50900.0
2006-12-22 14:35:00,57.53,57.54,57.47,57.51,27700.0,36.4125,36.4188,36.3745,36.3998,27700.0
2006-12-22 14:40:00,57.51,57.55,57.46,57.53,18900.0,36.3998,36.4251,36.3682,36.4125,18900.0
2006-12-22 14:45:00,57.53,57.54,57.52,57.52,15900.0,36.4125,36.4188,36.4062,36.4062,15900.0
2006-12-22 14:50:00,57.52,57.54,57.51,57.54,13800.0,36.4062,36.4188,36.3998,36.4188,13800.0
2006-12-22 14:55:00,57.54,57.54,57.49,57.51,23600.0,36.4188,36.4188,36.3872,36.3998,23600.0
2006-12-22 15:00:00,57.52,57.57,57.52,57.56,21000.0,36.4062,36.4378,36.4062,36.4315,21000.0
2006-12-22 15:05:00,57.57,57.58,57.53,57.56,22700.0,36.4378,36.4441,36.4125,36.4315,22700.0
2006-12-22 15:10:00,57.57,57.59,57.53,57.56,23100.0,36.4378,36.4505,36.4125,36.4315,23100.0
2006-12-22 15:15:00,57.56,57.61,57.54,57.55,35500.0,36.4315,36.4631,36.4188,36.4251,35500.0
2006-12-22 15:20:00,57.54,57.55,57.48,57.49,28500.0,36.4188,36.4251,36.3808,36.3872,28500.0
2006-12-22 15:25:00,57.49,57.49,57.47,57.49,10600.0,36.3872,36.3872,36.3745,36.3872,10600.0
2006-12-22 15:30:00,57.49,57.55,57.45,57.55,23400.0,36.3872,36.4251,36.3619,36.4251,23400.0
2006-12-22 15:35:00,57.56,57.57,57.49,57.52,40600.0,36.4315,36.4378,36.3872,36.4062,40600.0
2006-12-22 15:40:00,57.52,57.58,57.51,57.57,25000.0,36.4062,36.4441,36.3998,36.4378,25000.0
2006-12-22 15:45:00,57.57,57.57,57.39,57.41,54400.0,36.4378,36.4378,36.3239,36.3365,54400.0
2006-12-22 15:50:00,57.4,57.42,57.3,57.36,97600.0,36.3302,36.3429,36.2669,36.3049,97600.0
2006-12-22 15:55:00,57.35,57.4,57.34,57.4,46800.0,36.2986,36.3302,36.2922,36.3302,46800.0
2006-12-26 09:30:00,57.32,57.34,57.1,57.12,59300.0,36.2796,36.2922,36.1403,36.153,59300.0
2006-12-26 09:35:00,57.11,57.39,57.04,57.1,43800.0,36.1467,36.3239,36.1024,36.1403,43800.0
2006-12-26 09:40:00,57.1,57.12,57.01,57.02,26400.0,36.1403,36.153,36.0834,36.0897,26400.0
2006-12-26 09:45:00,57.0,57.12,57.0,57.1,33000.0,36.077,36.153,36.077,36.1403,33000.0
2006-12-26 09:50:00,57.1,57.18,57.05,57.12,26500.0,36.1403,36.191,36.1087,36.153,26500.0
2006-12-26 09:55:00,57.1,57.12,57.01,57.05,28200.0,36.1403,36.153,36.0834,36.1087,28200.0
2006-12-26 10:00:00,57.04,57.05,57.0,57.0,48500.0,36.1024,36.1087,36.077,36.077,48500.0
2006-12-26 10:05:00,57.0,57.03,56.83,56.86,58800.0,36.077,36.096,35.9694,35.9884,58800.0
2006-12-26 10:10:00,56.84,56.85,56.75,56.75,48000.0,35.9758,35.9821,35.9188,35.9188,48000.0
2006-12-26 10:15:00,56.75,56.77,56.7,56.76,53900.0,35.9188,35.9315,35.8872,35.9251,53900.0
2006-12-26 10:20:00,56.76,56.78,56.73,56.75,19800.0,35.9251,35.9378,35.9061,35.9188,19800.0
2006-12-26 10:25:00,56.74,56.78,56.74,56.76,18400.0,35.9125,35.9378,35.9125,35.9251,18400.0
2006-12-26 10:30:00,56.75,56.76,56.72,56.74,38200.0,35.9188,35.9251,35.8998,35.9125,38200.0
2006-12-26 10:35:00,56.74,56.75,56.69,56.71,54000.0,35.9125,35.9188,35.8808,35.8935,54000.0
2006-12-26 10:40:00,56.71,56.73,56.7,56.72,16300.0,35.8935,35.9061,35.8872,35.8998,16300.0
2006-12-26 10:45:00,56.72,56.73,56.69,56.71,34500.0,35.8998,35.9061,35.8808,35.8935,34500.0
2006-12-26 10:50:00,56.7,56.82,56.7,56.82,61400.0,35.8872,35.9631,35.8872,35.9631,61400.0
2006-12-26 10:55:00,56.81,56.85,56.79,56.8,31500.0,35.9568,35.9821,35.9441,35.9505,31500.0
2006-12-26 11:00:00,56.8,56.94,56.79,56.9,62200.0,35.9505,36.0391,35.9441,36.0137,62200.0
2006-12-26 11:05:00,56.89,56.98,56.89,56.98,36200.0,36.0074,36.0644,36.0074,36.0644,36200.0
2006-12-26 11:10:00,56.96,57.05,56.96,57.02,59400.0,36.0517,36.1087,36.0517,36.0897,59400.0
2006-12-26 11:15:00,57.0,57.02,56.92,56.96,21800.0,36.077,36.0897,36.0264,36.0517,21800.0
2006-12-26 11:20:00,56.96,56.98,56.96,56.98,16400.0,36.0517,36.0644,36.0517,36.0644,16400.0
2006-12-26 11:25:00,56.97,57.01,56.94,56.98,46000.0,36.058,36.0834,36.0391,36.0644,46000.0
2006-12-26 11:30:00,56.98,57.03,56.93,56.97,26100.0,36.0644,36.096,36.0327,36.058,26100.0
2006-12-26 11:35:00,56.96,56.99,56.95,56.98,15600.0,36.0517,36.0707,36.0454,36.0644,15600.0
2006-12-26 11:40:00,56.97,57.0,56.96,56.98,19400.0,36.058,36.077,36.0517,36.0644,19400.0
2006-12-26 11:45:00,56.98,57.0,56.94,56.95,24700.0,36.0644,36.077,36.0391,36.0454,24700.0
2006-12-26 11:50:00,56.95,56.98,56.92,56.98,49400.0,36.0454,36.0644,36.0264,36.0644,49400.0
2006-12-26 11:55:00,56.98,57.01,56.95,57.0,20900.0,36.0644,36.0834,36.0454,36.077,20900.0
2006-12-26 12:00:00,56.99,57.05,56.97,57.03,53400.0,36.0707,36.1087,36.058,36.096,53400.0
2006-12-26 12:05:00,57.02,57.04,57.0,57.02,24500.0,36.0897,36.1024,36.077,36.0897,24500.0
2006-12-26 12:10:00,57.02,57.03,57.0,57.01,23000.0,36.0897,36.096,36.077,36.0834,23000.0
2006-12-26 12:15:00,57.01,57.03,56.98,57.01,61500.0,36.0834,36.096,36.0644,36.0834,61500.0
2006-12-26 12:20:00,57.01,57.06,57.0,57.04,14800.0,36.0834,36.115,36.077,36.1024,14800.0
2006-12-26 12:25:00,57.04,57.06,57.03,57.06,7700.0,36.1024,36.115,36.096,36.115,7700.0
2006-12-26 12:30:00,57.06,57.06,57.03,57.05,29600.0,36.115,36.115,36.096,36.1087,29600.0
2006-12-26 12:35:00,57.04,57.08,57.04,57.08,25100.0,36.1024,36.1277,36.1024,36.1277,25100.0
2006-12-26 12:40:00,57.07,57.09,57.07,57.09,27600.0,36.1213,36.134,36.1213,36.134,27600.0
2006-12-26 12:45:00,57.09,57.11,57.08,57.1,21900.0,36.134,36.1467,36.1277,36.1403,21900.0
2006-12-26 12:50:00,57.1,57.12,57.1,57.11,14400.0,36.1403,36.153,36.1403,36.1467,14400.0
2006-12-26 12:55:00,57.1,57.12,57.09,57.11,19700.0,36.1403,36.153,36.134,36.1467,19700.0
2006-12-26 13:00:00,57.11,57.15,57.1,57.12,17700.0,36.1467,36.172,36.1403,36.153,17700.0
2006-12-26 13:05:00,57.13,57.16,57.12,57.14,18400.0,36.1593,36.1783,36.153,36.1656,18400.0
2006-12-26 13:10:00,57.15,57.19,57.15,57.16,25600.0,36.172,36.1973,36.172,36.1783,25600.0
2006-12-26 13:15:00,57.16,57.21,57.15,57.21,11900.0,36.1783,36.21,36.172,36.21,11900.0
2006-12-26 13:20:00,57.21,57.23,57.19,57.19,7400.0,36.21,36.2226,36.1973,36.1973,7400.0
2006-12-26 13:25:00,57.19,57.19,57.16,57.18,13300.0,36.1973,36.1973,36.1783,36.191,13300.0
2006-12-26 13:30:00,57.17,57.18,57.15,57.15,15200.0,36.1846,36.191,36.172,36.172,15200.0
2006-12-26 13:35:00,57.15,57.16,57.12,57.12,10600.0,36.172,36.1783,36.153,36.153,10600.0
2006-12-26 13:40:00,57.13,57.13,57.1,57.1,7500.0,36.1593,36.1593,36.1403,36.1403,7500.0
2006-12-26 13:45:00,57.1,57.14,57.09,57.13,22300.0,36.1403,36.1656,36.134,36.1593,22300.0
2006-12-26 13:50:00,57.13,57.17,57.11,57.11,17800.0,36.1593,36.1846,36.1467,36.1467,17800.0
2006-12-26 13:55:00,57.11,57.18,57.11,57.17,17300.0,36.1467,36.191,36.1467,36.1846,17300.0
2006-12-26 14:00:00,57.17,57.17,57.14,57.14,5800.0,36.1846,36.1846,36.1656,36.1656,5800.0
2006-12-26 14:05:00,57.14,57.16,57.13,57.15,15200.0,36.1656,36.1783,36.1593,36.172,15200.0
2006-12-26 14:10:00,57.15,57.17,57.15,57.17,7100.0,36.172,36.1846,36.172,36.1846,7100.0
2006-12-26 14:15:00,57.17,57.17,57.13,57.14,16200.0,36.1846,36.1846,36.1593,36.1656,16200.0
2006-12-26 14:20:00,57.14,57.15,57.13,57.14,9000.0,36.1656,36.172,36.1593,36.1656,9000.0
2006-12-26 14:25:00,57.13,57.18,57.13,57.18,10800.0,36.1593,36.191,36.1593,36.191,10800.0
2006-12-26 14:30:00,57.17,57.18,57.12,57.16,23600.0,36.1846,36.191,36.153,36.1783,23600.0
2006-12-26 14:35:00,57.14,57.17,57.12,57.13,20400.0,36.1656,36.1846,36.153,36.1593,20400.0
2006-12-26 14:40:00,57.13,57.14,57.11,57.11,23500.0,36.1593,36.1656,36.1467,36.1467,23500.0
2006-12-26 14:45:00,57.11,57.12,57.11,57.11,9400.0,36.1467,36.153,36.1467,36.1467,9400.0
2006-12-26 14:50:00,57.12,57.12,57.04,57.05,27900.0,36.153,36.153,36.1024,36.1087,27900.0
2006-12-26 14:55:00,57.04,57.07,57.0,57.02,22700.0,36.1024,36.1213,36.077,36.0897,22700.0
2006-12-26 15:00:00,57.02,57.02,56.97,57.0,24000.0,36.0897,36.0897,36.058,36.077,24000.0
2006-12-26 15:05:00,57.0,57.03,56.98,56.98,14800.0,36.077,36.096,36.0644,36.0644,14800.0
2006-12-26 15:10:00,56.97,57.01,56.96,57.0,29400.0,36.058,36.0834,36.0517,36.077,29400.0
2006-12-26 15:15:00,56.99,57.0,56.95,56.99,21900.0,36.0707,36.077,36.0454,36.0707,21900.0
2006-12-26 15:20:00,56.98,57.02,56.98,57.02,19300.0,36.0644,36.0897,36.0644,36.0897,19300.0
2006-12-26 15:25:00,57.02,57.02,56.98,56.99,18200.0,36.0897,36.0897,36.0644,36.0707,18200.0
2006-12-26 15:30:00,56.98,57.01,56.96,57.0,31800.0,36.0644,36.0834,36.0517,36.077,31800.0
2006-12-26 15:35:00,57.0,57.14,56.99,57.12,56300.0,36.077,36.1656,36.0707,36.153,56300.0
2006-12-26 15:40:00,57.12,57.18,57.09,57.18,52900.0,36.153,36.191,36.134,36.191,52900.0
2006-12-26 15:45:00,57.18,57.22,57.17,57.2,30600.0,36.191,36.2163,36.1846,36.2036,30600.0
2006-12-26 15:50:00,57.19,57.25,57.18,57.19,47900.0,36.1973,36.2353,36.191,36.1973,47900.0
2006-12-26 15:55:00,57.2,57.21,57.06,57.18,61900.0,36.2036,36.21,36.115,36.191,61900.0
2006-12-27 09:30:00,57.1,57.4,57.1,57.27,60500.0,36.1403,36.3302,36.1403,36.2479,60500.0
2006-12-27 09:35:00,57.3,57.36,57.19,57.25,32900.0,36.2669,36.3049,36.1973,36.2353,32900.0
2006-12-27 09:40:00,57.26,57.39,57.14,57.31,64600.0,36.2416,36.3239,36.1656,36.2732,64600.0
2006-12-27 09:45:00,57.32,57.35,57.15,57.16,38300.0,36.2796,36.2986,36.172,36.1783,38300.0
2006-12-27 09:50:00,57.16,57.19,57.0,57.0,47400.0,36.1783,36.1973,36.077,36.077,47400.0
2006-12-27 09:55:00,57.02,57.09,56.95,57.0,35800.0,36.0897,36.134,36.0454,36.077,35800.0
2006-12-27 10:00:00,56.99,57.06,56.94,57.0,30800.0,36.0707,36.115,36.0391,36.077,30800.0
2006-12-27 10:05:00,57.01,57.05,56.98,57.0,33300.0,36.0834,36.1087,36.0644,36.077,33300.0
2006-12-27 10:10:00,57.0,57.0,56.94,56.94,47100.0,36.077,36.077,36.0391,36.0391,47100.0
2006-12-27 10:15:00,56.94,56.94,56.85,56.87,33600.0,36.0391,36.0391,35.9821,35.9948,33600.0
2006-12-27 10:20:00,56.86,57.01,56.85,56.99,35400.0,35.9884,36.0834,35.9821,36.0707,35400.0
2006-12-27 10:25:00,56.99,57.2,56.99,57.17,53200.0,36.0707,36.2036,36.0707,36.1846,53200.0
2006-12-27 10:30:00,57.2,57.2,57.01,57.01,38900.0,36.2036,36.2036,36.0834,36.0834,38900.0
2006-12-27 10:35:00,57.02,57.04,56.94,56.99,35800.0,36.0897,36.1024,36.0391,36.0707,35800.0
2006-12-27 10:40:00,56.99,57.15,56.99,57.15,27700.0,36.0707,36.172,36.0707,36.172,27700.0
2006-12-27 10:45:00,57.15,57.17,57.08,57.09,21300.0,36.172,36.1846,36.1277,36.134,21300.0
2006-12-27 10:50:00,57.09,57.11,57.05,57.1,15300.0,36.134,36.1467,36.1087,36.1403,15300.0
2006-12-27 10:55:00,57.09,57.13,57.07,57.12,15000.0,36.134,36.1593,36.1213,36.153,15000.0
2006-12-27 11:00:00,57.09,57.1,57.06,57.08,11300.0,36.134,36.1403,36.115,36.1277,11300.0
2006-12-27 11:05:00,57.09,57.17,57.08,57.16,17500.0,36.134,36.1846,36.1277,36.1783,17500.0
2006-12-27 11:10:00,57.18,57.2,57.11,57.11,15500.0,36.191,36.2036,36.1467,36.1467,15500.0
2006-12-27 11:15:00,57.1,57.11,57.06,57.08,7900.0,36.1403,36.1467,36.115,36.1277,7900.0
2006-12-27 11:20:00,57.06,57.08,57.06,57.08,10500.0,36.115,36.1277,36.115,36.1277,10500.0
2006-12-27 11:25:00,57.08,57.16,57.08,57.12,9100.0,36.1277,36.1783,36.1277,36.153,9100.0
2006-12-27 11:30:00,57.13,57.13,56.98,57.0,14400.0,36.1593,36.1593,36.0644,36.077,14400.0
2006-12-27 11:35:00,57.0,57.08,57.0,57.02,19300.0,36.077,36.1277,36.077,36.0897,19300.0
2006-12-27 11:40:00,57.01,57.02,56.96,56.99,16700.0,36.0834,36.0897,36.0517,36.0707,16700.0
2006-12-27 11:45:00,56.99,57.03,56.98,56.99,13500.0,36.0707,36.096,36.0644,36.0707,13500.0
2006-12-27 11:50:00,56.98,57.03,56.97,57.01,10800.0,36.0644,36.096,36.058,36.0834,10800.0
2006-12-27 11:55:00,57.02,57.1,57.02,57.07,19400.0,36.0897,36.1403,36.0897,36.1213,19400.0
2006-12-27 12:00:00,57.05,57.08,57.05,57.08,13600.0,36.1087,36.1277,36.1087,36.1277,13600.0
2006-12-27 12:05:00,57.06,57.08,57.05,57.06,15300.0,36.115,36.1277,36.1087,36.115,15300.0
2006-12-27 12:10:00,57.06,57.09,57.06,57.08,11000.0,36.115,36.134,36.115,36.1277,11000.0
2006-12-27 12:15:00,57.07,57.09,57.04,57.05,10700.0,36.1213,36.134,36.1024,36.1087,10700.0
2006-12-27 12:20:00,57.04,57.08,57.04,57.06,6300.0,36.1024,36.1277,36.1024,36.115,6300.0
2006-12-27 12:25:00,57.06,57.11,57.06,57.09,22200.0,36.115,36.1467,36.115,36.134,22200.0
2006-12-27 12:30:00,57.09,57.11,57.09,57.1,15100.0,36.134,36.1467,36.134,36.1403,15100.0
2006-12-27 12:35:00,57.1,57.12,57.08,57.12,15200.0,36.1403,36.153,36.1277,36.153,15200.0
2006-12-27 12:40:00,57.12,57.17,57.11,57.17,20100.0,36.153,36.1846,36.1467,36.1846,20100.0
2006-12-27 12:45:00,57.17,57.18,57.14,57.17,9600.0,36.1846,36.191,36.1656,36.1846,9600.0
2006-12-27 12:50:00,57.16,57.18,57.13,57.13,13400.0,36.1783,36.191,36.1593,36.1593,13400.0
2006-12-27 12:55:00,57.14,57.14,57.1,57.13,12100.0,36.1656,36.1656,36.1403,36.1593,12100.0
2006-12-27 13:00:00,57.13,57.14,57.12,57.14,5900.0,36.1593,36.1656,36.153,36.1656,5900.0
2006-12-27 13:05:00,57.14,57.16,57.13,57.15,2500.0,36.1656,36.1783,36.1593,36.172,2500.0
2006-12-27 13:10:00,57.14,57.15,57.12,57.14,6200.0,36.1656,36.172,36.153,36.1656,6200.0
2006-12-27 13:15:00,57.14,57.16,57.13,57.16,10700.0,36.1656,36.1783,36.1593,36.1783,10700.0
2006-12-27 13:20:00,57.15,57.16,57.12,57.16,10300.0,36.172,36.1783,36.153,36.1783,10300.0
2006-12-27 13:25:00,57.16,57.17,57.14,57.16,11500.0,36.1783,36.1846,36.1656,36.1783,11500.0
2006-12-27 13:30:00,57.16,57.17,57.15,57.15,8000.0,36.1783,36.1846,36.172,36.172,8000.0
2006-12-27 13:35:00,57.14,57.17,57.14,57.17,10400.0,36.1656,36.1846,36.1656,36.1846,10400.0
2006-12-27 13:40:00,57.18,57.18,57.17,57.17,7300.0,36.191,36.191,36.1846,36.1846,7300.0
2006-12-27 13:45:00,57.17,57.2,57.16,57.18,12300.0,36.1846,36.2036,36.1783,36.191,12300.0
2006-12-27 13:50:00,57.19,57.2,57.17,57.18,10000.0,36.1973,36.2036,36.1846,36.191,10000.0
2006-12-27 13:55:00,57.2,57.29,57.18,57.28,20600.0,36.2036,36.2606,36.191,36.2543,20600.0
2006-12-27 14:00:00,57.27,57.34,57.27,57.27,38600.0,36.2479,36.2922,36.2479,36.2479,38600.0
2006-12-27 14:05:00,57.28,57.32,57.27,57.31,14700.0,36.2543,36.2796,36.2479,36.2732,14700.0
2006-12-27 14:10:00,57.32,57.33,57.27,57.27,11000.0,36.2796,36.2859,36.2479,36.2479,11000.0
2006-12-27 14:15:00,57.29,57.33,57.27,57.3,16000.0,36.2606,36.2859,36.2479,36.2669,16000.0
2006-12-27 14:20:00,57.3,57.34,57.28,57.31,39800.0,36.2669,36.2922,36.2543,36.2732,39800.0
2006-12-27 14:25:00,57.31,57.4,57.31,57.37,42700.0,36.2732,36.3302,36.2732,36.3112,42700.0
2006-12-27 14:30:00,57.37,57.42,57.35,57.37,53000.0,36.3112,36.3429,36.2986,36.3112,53000.0
2006-12-27 14:35:00,57.38,57.43,57.36,57.38,24400.0,36.3175,36.3492,36.3049,36.3175,24400.0
2006-12-27 14:40:00,57.37,57.45,57.37,57.42,25400.0,36.3112,36.3619,36.3112,36.3429,25400.0
2006-12-27 14:45:00,57.42,57.45,57.41,57.44,15700.0,36.3429,36.3619,36.3365,36.3555,15700.0
2006-12-27 14:50:00,57.44,57.45,57.42,57.43,10300.0,36.3555,36.3619,36.3429,36.3492,10300.0
2006-12-27 14:55:00,57.43,57.43,57.33,57.33,22800.0,36.3492,36.3492,36.2859,36.2859,22800.0
2006-12-27 15:00:00,57.32,57.36,57.3,57.36,24400.0,36.2796,36.3049,36.2669,36.3049,24400.0
2006-12-27 15:05:00,57.35,57.45,57.35,57.43,31100.0,36.2986,36.3619,36.2986,36.3492,31100.0
2006-12-27 15:10:00,57.45,57.53,57.43,57.53,53600.0,36.3619,36.4125,36.3492,36.4125,53600.0
2006-12-27 15:15:00,57.52,57.57,57.47,57.55,64500.0,36.4062,36.4378,36.3745,36.4251,64500.0
2006-12-27 15:20:00,57.55,57.55,57.49,57.54,55400.0,36.4251,36.4251,36.3872,36.4188,55400.0
2006-12-27 15:25:00,57.54,57.6,57.54,57.55,50900.0,36.4188,36.4568,36.4188,36.4251,50900.0
2006-12-27 15:30:00,57.56,57.65,57.56,57.6,45500.0,36.4315,36.4884,36.4315,36.4568,45500.0
2006-12-27 15:35:00,57.61,57.62,57.52,57.52,53600.0,36.4631,36.4695,36.4062,36.4062,53600.0
2006-12-27 15:40:00,57.52,57.55,57.45,57.48,59700.0,36.4062,36.4251,36.3619,36.3808,59700.0
2006-12-27 15:45:00,57.46,57.51,57.46,57.46,27400.0,36.3682,36.3998,36.3682,36.3682,27400.0
2006-12-27 15:50:00,57.47,57.51,57.46,57.5,32700.0,36.3745,36.3998,36.3682,36.3935,32700.0
2006-12-27 15:55:00,57.49,57.57,57.48,57.52,60400.0,36.3872,36.4378,36.3808,36.4062,60400.0
2006-12-28 09:30:00,57.49,57.49,57.23,57.35,59300.0,36.3872,36.3872,36.2226,36.2986,59300.0
2006-12-28 09:35:00,57.35,57.6,57.34,57.6,43900.0,36.2986,36.4568,36.2922,36.4568,43900.0
2006-12-28 09:40:00,57.58,57.64,57.41,57.54,26800.0,36.4441,36.4821,36.3365,36.4188,26800.0
2006-12-28 09:45:00,57.55,57.63,57.47,57.49,18100.0,36.4251,36.4758,36.3745,36.3872,18100.0
2006-12-28 09:50:00,57.5,57.55,57.45,57.51,18600.0,36.3935,36.4251,36.3619,36.3998,18600.0
2006-12-28 09:55:00,57.51,57.64,57.48,57.52,22400.0,36.3998,36.4821,36.3808,36.4062,22400.0
2006-12-28 10:00:00,57.57,57.78,57.53,57.57,48800.0,36.4378,36.5707,36.4125,36.4378,48800.0
2006-12-28 10:05:00,57.57,57.63,57.43,57.48,37400.0,36.4378,36.4758,36.3492,36.3808,37400.0
2006-12-28 10:10:00,57.48,57.48,57.39,57.47,15500.0,36.3808,36.3808,36.3239,36.3745,15500.0
2006-12-28 10:15:00,57.47,57.5,57.32,57.38,25400.0,36.3745,36.3935,36.2796,36.3175,25400.0
2006-12-28 10:20:00,57.38,57.42,57.36,57.39,8700.0,36.3175,36.3429,36.3049,36.3239,8700.0
2006-12-28 10:25:00,57.38,57.4,57.25,57.31,26500.0,36.3175,36.3302,36.2353,36.2732,26500.0
2006-12-28 10:30:00,57.32,57.39,57.27,57.3,62400.0,36.2796,36.3239,36.2479,36.2669,62400.0
2006-12-28 10:35:00,57.3,57.36,57.29,57.34,48900.0,36.2669,36.3049,36.2606,36.2922,48900.0
2006-12-28 10:40:00,57.33,57.38,57.31,57.35,22900.0,36.2859,36.3175,36.2732,36.2986,22900.0
2006-12-28 10:45:00,57.35,57.48,57.32,57.43,25600.0,36.2986,36.3808,36.2796,36.3492,25600.0
2006-12-28 10:50:00,57.44,57.5,57.4,57.43,24100.0,36.3555,36.3935,36.3302,36.3492,24100.0
2006-12-28 10:55:00,57.43,57.44,57.36,57.39,12200.0,36.3492,36.3555,36.3049,36.3239,12200.0
2006-12-28 11:00:00,57.39,57.42,57.36,57.42,16800.0,36.3239,36.3429,36.3049,36.3429,16800.0
2006-12-28 11:05:00,57.42,57.45,57.34,57.34,17300.0,36.3429,36.3619,36.2922,36.2922,17300.0
2006-12-28 11:10:00,57.37,57.38,57.34,57.38,9800.0,36.3112,36.3175,36.2922,36.3175,9800.0
2006-12-28 11:15:00,57.36,57.37,57.3,57.34,29700.0,36.3049,36.3112,36.2669,36.2922,29700.0
2006-12-28 11:20:00,57.33,57.37,57.32,57.35,24500.0,36.2859,36.3112,36.2796,36.2986,24500.0
2006-12-28 11:25:00,57.35,57.35,57.28,57.29,12300.0,36.2986,36.2986,36.2543,36.2606,12300.0
2006-12-28 11:30:00,57.3,57.31,57.25,57.28,12000.0,36.2669,36.2732,36.2353,36.2543,12000.0
2006-12-28 11:35:00,57.27,57.29,57.24,57.28,13400.0,36.2479,36.2606,36.2289,36.2543,13400.0
2006-12-28 11:40:00,57.28,57.28,57.21,57.23,10700.0,36.2543,36.2543,36.21,36.2226,10700.0
2006-12-28 11:45:00,57.22,57.22,57.14,57.14,30600.0,36.2163,36.2163,36.1656,36.1656,30600.0
2006-12-28 11:50:00,57.15,57.16,57.1,57.11,10900.0,36.172,36.1783,36.1403,36.1467,10900.0
2006-12-28 11:55:00,57.1,57.13,57.08,57.09,15800.0,36.1403,36.1593,36.1277,36.134,15800.0
2006-12-28 12:00:00,57.1,57.15,57.1,57.14,15400.0,36.1403,36.172,36.1403,36.1656,15400.0
2006-12-28 12:05:00,57.14,57.17,57.03,57.05,40200.0,36.1656,36.1846,36.096,36.1087,40200.0
2006-12-28 12:10:00,57.05,57.09,57.04,57.08,7000.0,36.1087,36.134,36.1024,36.1277,7000.0
2006-12-28 12:15:00,57.09,57.14,57.09,57.12,10700.0,36.134,36.1656,36.134,36.153,10700.0
2006-12-28 12:20:00,57.12,57.13,57.08,57.09,8000.0,36.153,36.1593,36.1277,36.134,8000.0
2006-12-28 12:25:00,57.09,57.13,57.07,57.1,12200.0,36.134,36.1593,36.1213,36.1403,12200.0
2006-12-28 12:30:00,57.1,57.12,57.09,57.11,14300.0,36.1403,36.153,36.134,36.1467,14300.0
2006-12-28 12:35:00,57.11,57.13,57.1,57.1,10100.0,36.1467,36.1593,36.1403,36.1403,10100.0
2006-12-28 12:40:00,57.09,57.12,57.08,57.11,11100.0,36.134,36.153,36.1277,36.1467,11100.0
2006-12-28 12:45:00,57.11,57.11,57.08,57.1,9100.0,36.1467,36.1467,36.1277,36.1403,9100.0
2006-12-28 12:50:00,57.1,57.1,57.08,57.1,5800.0,36.1403,36.1403,36.1277,36.1403,5800.0
2006-12-28 12:55:00,57.09,57.09,56.96,56.99,67700.0,36.134,36.134,36.0517,36.0707,67700.0
2006-12-28 13:00:00,56.99,57.05,56.98,57.05,14200.0,36.0707,36.1087,36.0644,36.1087,14200.0
2006-12-28 13:05:00,57.05,57.06,57.03,57.04,7900.0,36.1087,36.115,36.096,36.1024,7900.0
2006-12-28 13:10:00,57.05,57.07,57.05,57.06,4200.0,36.1087,36.1213,36.1087,36.115,4200.0
2006-12-28 13:15:00,57.07,57.1,57.05,57.1,10300.0,36.1213,36.1403,36.1087,36.1403,10300.0
2006-12-28 13:20:00,57.11,57.15,57.1,57.15,11700.0,36.1467,36.172,36.1403,36.172,11700.0
2006-12-28 13:25:00,57.16,57.16,57.08,57.08,11000.0,36.1783,36.1783,36.1277,36.1277,11000.0
2006-12-28 13:30:00,57.09,57.2,57.08,57.19,18700.0,36.134,36.2036,36.1277,36.1973,18700.0
2006-12-28 13:35:00,57.19,57.22,57.19,57.22,9800.0,36.1973,36.2163,36.1973,36.2163,9800.0
2006-12-28 13:40:00,57.21,57.23,57.12,57.14,10400.0,36.21,36.2226,36.153,36.1656,10400.0
2006-12-28 13:45:00,57.14,57.16,57.11,57.15,11600.0,36.1656,36.1783,36.1467,36.172,11600.0
2006-12-28 13:50:00,57.14,57.14,57.09,57.09,7500.0,36.1656,36.1656,36.134,36.134,7500.0
2006-12-28 13:55:00,57.08,57.13,57.08,57.1,9000.0,36.1277,36.1593,36.1277,36.1403,9000.0
2006-12-28 14:00:00,57.11,57.13,57.11,57.13,7600.0,36.1467,36.1593,36.1467,36.1593,7600.0
2006-12-28 14:05:00,57.13,57.14,57.12,57.12,9400.0,36.1593,36.1656,36.153,36.153,9400.0
2006-12-28 14:10:00,57.12,57.16,57.11,57.16,13700.0,36.153,36.1783,36.1467,36.1783,13700.0
2006-12-28 14:15:00,57.16,57.23,57.15,57.17,31500.0,36.1783,36.2226,36.172,36.1846,31500.0
2006-12-28 14:20:00,57.17,57.19,57.17,57.18,10000.0,36.1846,36.1973,36.1846,36.191,10000.0
2006-12-28 14:25:00,57.18,57.18,57.13,57.14,12900.0,36.191,36.191,36.1593,36.1656,12900.0
2006-12-28 14:30:00,57.14,57.15,57.13,57.14,10600.0,36.1656,36.172,36.1593,36.1656,10600.0
2006-12-28 14:35:00,57.14,57.2,57.14,57.17,23800.0,36.1656,36.2036,36.1656,36.1846,23800.0
2006-12-28 14:40:00,57.17,57.26,57.17,57.26,22100.0,36.1846,36.2416,36.1846,36.2416,22100.0
2006-12-28 14:45:00,57.26,57.27,57.2,57.22,33800.0,36.2416,36.2479,36.2036,36.2163,33800.0
2006-12-28 14:50:00,57.22,57.25,57.21,57.21,16300.0,36.2163,36.2353,36.21,36.21,16300.0
2006-12-28 14:55:00,57.21,57.22,57.14,57.21,26400.0,36.21,36.2163,36.1656,36.21,26400.0
2006-12-28 15:00:00,57.22,57.28,57.2,57.2,13500.0,36.2163,36.2543,36.2036,36.2036,13500.0
2006-12-28 15:05:00,57.2,57.23,57.17,57.23,26000.0,36.2036,36.2226,36.1846,36.2226,26000.0
2006-12-28 15:10:00,57.22,57.23,57.19,57.22,15100.0,36.2163,36.2226,36.1973,36.2163,15100.0
2006-12-28 15:15:00,57.22,57.24,57.18,57.19,25900.0,36.2163,36.2289,36.191,36.1973,25900.0
2006-12-28 15:20:00,57.18,57.19,57.14,57.15,20500.0,36.191,36.1973,36.1656,36.172,20500.0
2006-12-28 15:25:00,57.17,57.18,57.13,57.16,21400.0,36.1846,36.191,36.1593,36.1783,21400.0
2006-12-28 15:30:00,57.16,57.17,57.15,57.17,22800.0,36.1783,36.1846,36.172,36.1846,22800.0
2006-12-28 15:35:00,57.15,57.16,57.12,57.12,25000.0,36.172,36.1783,36.153,36.153,25000.0
2006-12-28 15:40:00,57.12,57.13,57.1,57.11,50300.0,36.153,36.1593,36.1403,36.1467,50300.0
2006-12-28 15:45:00,57.11,57.13,57.1,57.11,26900.0,36.1467,36.1593,36.1403,36.1467,26900.0
2006-12-28 15:50:00,57.12,57.13,57.11,57.12,30700.0,36.153,36.1593,36.1467,36.153,30700.0
2006-12-28 15:55:00,57.11,57.13,57.05,57.05,56000.0,36.1467,36.1593,36.1087,36.1087,56000.0
2006-12-29 09:30:00,57.21,57.25,57.1,57.17,43500.0,36.21,36.2353,36.1403,36.1846,43500.0
2006-12-29 09:35:00,57.14,57.24,57.12,57.2,40900.0,36.1656,36.2289,36.153,36.2036,40900.0
2006-12-29 09:40:00,57.2,57.28,57.15,57.28,17700.0,36.2036,36.2543,36.172,36.2543,17700.0
2006-12-29 09:45:00,57.26,57.61,57.26,57.5,59900.0,36.2416,36.4631,36.2416,36.3935,59900.0
2006-12-29 09:50:00,57.5,57.6,57.48,57.49,32000.0,36.3935,36.4568,36.3808,36.3872,32000.0
2006-12-29 09:55:00,57.46,57.6,57.46,57.51,15200.0,36.3682,36.4568,36.3682,36.3998,15200.0
2006-12-29 10:00:00,57.51,57.6,57.51,57.55,22100.0,36.3998,36.4568,36.3998,36.4251,22100.0
2006-12-29 10:05:00,57.56,57.63,57.54,57.61,14200.0,36.4315,36.4758,36.4188,36.4631,14200.0
2006-12-29 10:10:00,57.62,57.7,57.62,57.7,19700.0,36.4695,36.5201,36.4695,36.5201,19700.0
2006-12-29 10:15:00,57.69,57.69,57.57,57.62,30100.0,36.5138,36.5138,36.4378,36.4695,30100.0
2006-12-29 10:20:00,57.61,57.62,57.54,57.61,23100.0,36.4631,36.4695,36.4188,36.4631,23100.0
2006-12-29 10:25:00,57.61,57.61,57.53,57.54,11600.0,36.4631,36.4631,36.4125,36.4188,11600.0
2006-12-29 10:30:00,57.53,57.54,57.51,57.54,15600.0,36.4125,36.4188,36.3998,36.4188,15600.0
2006-12-29 10:35:00,57.54,57.54,57.43,57.45,22900.0,36.4188,36.4188,36.3492,36.3619,22900.0
2006-12-29 10:40:00,57.45,57.45,57.34,57.35,20700.0,36.3619,36.3619,36.2922,36.2986,20700.0
2006-12-29 10:45:00,57.35,57.37,57.33,57.34,14700.0,36.2986,36.3112,36.2859,36.2922,14700.0
2006-12-29 10:50:00,57.35,57.42,57.35,57.42,13200.0,36.2986,36.3429,36.2986,36.3429,13200.0
2006-12-29 10:55:00,57.41,57.44,57.4,57.4,12400.0,36.3365,36.3555,36.3302,36.3302,12400.0
2006-12-29 11:00:00,57.39,57.39,57.31,57.35,21300.0,36.3239,36.3239,36.2732,36.2986,21300.0
2006-12-29 11:05:00,57.34,57.36,57.33,57.36,7400.0,36.2922,36.3049,36.2859,36.3049,7400.0
2006-12-29 11:10:00,57.36,57.39,57.33,57.35,11700.0,36.3049,36.3239,36.2859,36.2986,11700.0
2006-12-29 11:15:00,57.34,57.35,57.3,57.35,14700.0,36.2922,36.2986,36.2669,36.2986,14700.0
2006-12-29 11:20:00,57.34,57.41,57.33,57.4,10000.0,36.2922,36.3365,36.2859,36.3302,10000.0
2006-12-29 11:25:00,57.4,57.41,57.36,57.37,13000.0,36.3302,36.3365,36.3049,36.3112,13000.0
2006-12-29 11:30:00,57.38,57.39,57.37,57.37,8500.0,36.3175,36.3239,36.3112,36.3112,8500.0
2006-12-29 11:35:00,57.37,57.39,57.36,57.36,12900.0,36.3112,36.3239,36.3049,36.3049,12900.0
2006-12-29 11:40:00,57.37,57.37,57.35,57.35,7400.0,36.3112,36.3112,36.2986,36.2986,7400.0
2006-12-29 11:45:00,57.35,57.36,57.35,57.36,6600.0,36.2986,36.3049,36.2986,36.3049,6600.0
2006-12-29 11:50:00,57.36,57.36,57.32,57.32,13000.0,36.3049,36.3049,36.2796,36.2796,13000.0
2006-12-29 11:55:00,57.32,57.33,57.3,57.31,9700.0,36.2796,36.2859,36.2669,36.2732,9700.0
2006-12-29 12:00:00,57.33,57.33,57.32,57.33,3500.0,36.2859,36.2859,36.2796,36.2859,3500.0
2006-12-29 12:05:00,57.33,57.33,57.27,57.27,18600.0,36.2859,36.2859,36.2479,36.2479,18600.0
2006-12-29 12:10:00,57.28,57.3,57.28,57.3,4000.0,36.2543,36.2669,36.2543,36.2669,4000.0
2006-12-29 12:15:00,57.31,57.35,57.31,57.34,15900.0,36.2732,36.2986,36.2732,36.2922,15900.0
2006-12-29 12:20:00,57.34,57.36,57.33,57.36,10600.0,36.2922,36.3049,36.2859,36.3049,10600.0
2006-12-29 12:25:00,57.36,57.36,57.35,57.35,2900.0,36.3049,36.3049,36.2986,36.2986,2900.0
2006-12-29 12:30:00,57.36,57.4,57.35,57.39,26100.0,36.3049,36.3302,36.2986,36.3239,26100.0
2006-12-29 12:35:00,57.39,57.4,57.37,57.39,17400.0,36.3239,36.3302,36.3112,36.3239,17400.0
2006-12-29 12:40:00,57.38,57.4,57.38,57.4,15000.0,36.3175,36.3302,36.3175,36.3302,15000.0
2006-12-29 12:45:00,57.38,57.4,57.38,57.38,9900.0,36.3175,36.3302,36.3175,36.3175,9900.0
2006-12-29 12:50:00,57.39,57.4,57.38,57.39,10300.0,36.3239,36.3302,36.3175,36.3239,10300.0
2006-12-29 12:55:00,57.39,57.4,57.38,57.4,5900.0,36.3239,36.3302,36.3175,36.3302,5900.0
2006-12-29 13:00:00,57.38,57.41,57.38,57.41,9300.0,36.3175,36.3365,36.3175,36.3365,9300.0
2006-12-29 13:05:00,57.41,57.42,57.39,57.4,10800.0,36.3365,36.3429,36.3239,36.3302,10800.0
2006-12-29 13:10:00,57.4,57.41,57.39,57.39,8200.0,36.3302,36.3365,36.3239,36.3239,8200.0
2006-12-29 13:15:00,57.39,57.4,57.38,57.39,8200.0,36.3239,36.3302,36.3175,36.3239,8200.0
2006-12-29 13:20:00,57.4,57.4,57.36,57.37,10500.0,36.3302,36.3302,36.3049,36.3112,10500.0
2006-12-29 13:25:00,57.37,57.41,57.37,57.4,13200.0,36.3112,36.3365,36.3112,36.3302,13200.0
2006-12-29 13:30:00,57.41,57.41,57.37,57.37,15300.0,36.3365,36.3365,36.3112,36.3112,15300.0
2006-12-29 13:35:00,57.36,57.37,57.35,57.35,14300.0,36.3049,36.3112,36.2986,36.2986,14300.0
2006-12-29 13:40:00,57.35,57.37,57.33,57.33,29400.0,36.2986,36.3112,36.2859,36.2859,29400.0
2006-12-29 13:45:00,57.34,57.36,57.33,57.33,14200.0,36.2922,36.3049,36.2859,36.2859,14200.0
2006-12-29 13:50:00,57.33,57.35,57.33,57.34,10400.0,36.2859,36.2986,36.2859,36.2922,10400.0
2006-12-29 13:55:00,57.35,57.35,57.29,57.29,19600.0,36.2986,36.2986,36.2606,36.2606,19600.0
2006-12-29 14:00:00,57.29,57.29,57.24,57.24,10100.0,36.2606,36.2606,36.2289,36.2289,10100.0
2006-12-29 14:05:00,57.26,57.26,57.24,57.24,7300.0,36.2416,36.2416,36.2289,36.2289,7300.0
2006-12-29 14:10:00,57.24,57.3,57.23,57.29,19200.0,36.2289,36.2669,36.2226,36.2606,19200.0
2006-12-29 14:15:00,57.29,57.3,57.26,57.28,19900.0,36.2606,36.2669,36.2416,36.2543,19900.0
2006-12-29 14:20:00,57.27,57.3,57.26,57.29,10800.0,36.2479,36.2669,36.2416,36.2606,10800.0
2006-12-29 14:25:00,57.3,57.3,57.23,57.23,12000.0,36.2669,36.2669,36.2226,36.2226,12000.0
2006-12-29 14:30:00,57.23,57.23,57.18,57.2,20300.0,36.2226,36.2226,36.191,36.2036,20300.0
2006-12-29 14:35:00,57.2,57.28,57.19,57.27,15700.0,36.2036,36.2543,36.1973,36.2479,15700.0
2006-12-29 14:40:00,57.26,57.3,57.26,57.28,12300.0,36.2416,36.2669,36.2416,36.2543,12300.0
2006-12-29 14:45:00,57.28,57.29,57.24,57.28,17400.0,36.2543,36.2606,36.2289,36.2543,17400.0
2006-12-29 14:50:00,57.28,57.29,57.24,57.25,12800.0,36.2543,36.2606,36.2289,36.2353,12800.0
2006-12-29 14:55:00,57.25,57.26,57.2,57.23,18700.0,36.2353,36.2416,36.2036,36.2226,18700.0
2006-12-29 15:00:00,57.23,57.24,57.22,57.23,5200.0,36.2226,36.2289,36.2163,36.2226,5200.0
2006-12-29 15:05:00,57.22,57.24,57.2,57.24,18800.0,36.2163,36.2289,36.2036,36.2289,18800.0
2006-12-29 15:10:00,57.25,57.27,57.25,57.25,11800.0,36.2353,36.2479,36.2353,36.2353,11800.0
2006-12-29 15:15:00,57.26,57.28,57.24,57.25,10700.0,36.2416,36.2543,36.2289,36.2353,10700.0
2006-12-29 15:20:00,57.25,57.25,57.13,57.14,30500.0,36.2353,36.2353,36.1593,36.1656,30500.0
2006-12-29 15:25:00,57.15,57.15,56.91,56.92,52700.0,36.172,36.172,36.0201,36.0264,52700.0
2006-12-29 15:30:00,56.93,57.02,56.93,57.02,30000.0,36.0327,36.0897,36.0327,36.0897,30000.0
2006-12-29 15:35:00,57.02,57.05,57.0,57.03,24000.0,36.0897,36.1087,36.077,36.096,24000.0
2006-12-29 15:40:00,57.04,57.21,57.04,57.21,50100.0,36.1024,36.21,36.1024,36.21,50100.0
2006-12-29 15:45:00,57.2,57.21,57.18,57.19,21700.0,36.2036,36.21,36.191,36.1973,21700.0
2006-12-29 15:50:00,57.19,57.25,57.15,57.18,33800.0,36.1973,36.2353,36.172,36.191,33800.0
2006-12-29 15:55:00,57.18,57.2,57.01,57.01,140900.0,36.191,36.2036,36.0834,36.0834,140900.0
2007-01-03 09:30:00,57.85,58.1,57.6,58.0,316800.0,36.615,36.7733,36.4568,36.71,316800.0
2007-01-03 09:35:00,58.0,58.32,57.86,58.27,108200.0,36.71,36.9125,36.6214,36.8809,108200.0
2007-01-03 09:40:00,58.18,58.25,58.07,58.18,149700.0,36.8239,36.8682,36.7543,36.8239,149700.0
2007-01-03 09:45:00,58.18,58.2,57.77,57.77,78200.0,36.8239,36.8366,36.5644,36.5644,78200.0
2007-01-03 09:50:00,57.77,57.87,57.68,57.7,193100.0,36.5644,36.6277,36.5074,36.5201,193100.0
2007-01-03 09:55:00,57.7,57.82,57.65,57.67,136000.0,36.5201,36.596,36.4884,36.5011,136000.0
2007-01-03 10:00:00,57.68,57.85,57.57,57.72,128400.0,36.5074,36.615,36.4378,36.5327,128400.0
2007-01-03 10:05:00,57.68,57.72,57.44,57.59,131600.0,36.5074,36.5327,36.3555,36.4505,131600.0
2007-01-03 10:10:00,57.58,57.73,57.46,57.73,59700.0,36.4441,36.5391,36.3682,36.5391,59700.0
2007-01-03 10:15:00,57.73,57.9,57.71,57.82,84000.0,36.5391,36.6467,36.5264,36.596,84000.0
2007-01-03 10:20:00,57.82,57.86,57.72,57.85,61100.0,36.596,36.6214,36.5327,36.615,61100.0
2007-01-03 10:25:00,57.86,58.03,57.86,57.97,106200.0,36.6214,36.729,36.6214,36.691,106200.0
2007-01-03 10:30:00,57.97,58.03,57.94,58.0,74100.0,36.691,36.729,36.672,36.71,74100.0
2007-01-03 10:35:00,58.0,58.0,57.9,57.96,54700.0,36.71,36.71,36.6467,36.6846,54700.0
2007-01-03 10:40:00,57.96,57.97,57.87,57.92,74400.0,36.6846,36.691,36.6277,36.6593,74400.0
2007-01-03 10:45:00,57.92,57.98,57.86,57.94,73800.0,36.6593,36.6973,36.6214,36.672,73800.0
2007-01-03 10:50:00,57.94,57.99,57.8,57.94,82300.0,36.672,36.7036,36.5834,36.672,82300.0
2007-01-03 10:55:00,57.93,57.97,57.86,57.87,52300.0,36.6657,36.691,36.6214,36.6277,52300.0
2007-01-03 11:00:00,57.86,57.99,57.86,57.93,58600.0,36.6214,36.7036,36.6214,36.6657,58600.0
2007-01-03 11:05:00,57.93,58.0,57.91,57.96,62000.0,36.6657,36.71,36.653,36.6846,62000.0
2007-01-03 11:10:00,57.97,58.0,57.96,57.98,50100.0,36.691,36.71,36.6846,36.6973,50100.0
2007-01-03 11:15:00,57.99,58.02,57.96,58.01,61300.0,36.7036,36.7226,36.6846,36.7163,61300.0
2007-01-03 11:20:00,58.01,58.07,58.01,58.04,44500.0,36.7163,36.7543,36.7163,36.7353,44500.0
2007-01-03 11:25:00,58.05,58.08,58.02,58.05,51400.0,36.7416,36.7606,36.7226,36.7416,51400.0
2007-01-03 11:30:00,58.06,58.13,58.02,58.12,95400.0,36.7479,36.7922,36.7226,36.7859,95400.0
2007-01-03 11:35:00,58.13,58.16,58.12,58.15,66500.0,36.7922,36.8112,36.7859,36.8049,66500.0
2007-01-03 11:40:00,58.15,58.18,58.14,58.15,48600.0,36.8049,36.8239,36.7986,36.8049,48600.0
2007-01-03 11:45:00,58.14,58.19,58.1,58.15,71100.0,36.7986,36.8302,36.7733,36.8049,71100.0
2007-01-03 11:50:00,58.15,58.17,58.08,58.08,52500.0,36.8049,36.8176,36.7606,36.7606,52500.0
2007-01-03 11:55:00,58.1,58.11,58.05,58.1,50400.0,36.7733,36.7796,36.7416,36.7733,50400.0
2007-01-03 12:00:00,58.09,58.11,58.08,58.1,43600.0,36.7669,36.7796,36.7606,36.7733,43600.0
2007-01-03 12:05:00,58.09,58.1,58.05,58.06,52500.0,36.7669,36.7733,36.7416,36.7479,52500.0
2007-01-03 12:10:00,58.06,58.07,57.99,58.0,45300.0,36.7479,36.7543,36.7036,36.71,45300.0
2007-01-03 12:15:00,58.0,58.05,57.99,58.05,55700.0,36.71,36.7416,36.7036,36.7416,55700.0
2007-01-03 12:20:00,58.06,58.07,58.04,58.04,24700.0,36.7479,36.7543,36.7353,36.7353,24700.0
2007-01-03 12:25:00,58.05,58.05,57.92,57.92,41900.0,36.7416,36.7416,36.6593,36.6593,41900.0
2007-01-03 12:30:00,57.92,57.93,57.88,57.88,19100.0,36.6593,36.6657,36.634,36.634,19100.0
2007-01-03 12:35:00,57.89,57.89,57.85,57.85,22400.0,36.6403,36.6403,36.615,36.615,22400.0
2007-01-03 12:40:00,57.85,57.9,57.85,57.9,50400.0,36.615,36.6467,36.615,36.6467,50400.0
2007-01-03 12:45:00,57.9,57.92,57.89,57.9,38800.0,36.6467,36.6593,36.6403,36.6467,38800.0
2007-01-03 12:50:00,57.89,57.9,57.87,57.89,29800.0,36.6403,36.6467,36.6277,36.6403,29800.0
2007-01-03 12:55:00,57.9,57.91,57.89,57.89,34500.0,36.6467,36.653,36.6403,36.6403,34500.0
2007-01-03 13:00:00,57.9,57.92,57.89,57.91,42000.0,36.6467,36.6593,36.6403,36.653,42000.0
2007-01-03 13:05:00,57.91,57.92,57.91,57.91,17600.0,36.653,36.6593,36.653,36.653,17600.0
2007-01-03 13:10:00,57.92,57.93,57.9,57.9,40300.0,36.6593,36.6657,36.6467,36.6467,40300.0
2007-01-03 13:15:00,57.91,57.92,57.88,57.89,31900.0,36.653,36.6593,36.634,36.6403,31900.0
2007-01-03 13:20:00,57.88,57.91,57.88,57.89,32200.0,36.634,36.653,36.634,36.6403,32200.0
2007-01-03 13:25:00,57.89,57.89,57.76,57.83,76000.0,36.6403,36.6403,36.5581,36.6024,76000.0
2007-01-03 13:30:00,57.81,57.82,57.75,57.76,45200.0,36.5897,36.596,36.5517,36.5581,45200.0
2007-01-03 13:35:00,57.75,57.75,57.66,57.68,47900.0,36.5517,36.5517,36.4948,36.5074,47900.0
2007-01-03 13:40:00,57.68,57.71,57.64,57.67,34200.0,36.5074,36.5264,36.4821,36.5011,34200.0
2007-01-03 13:45:00,57.68,57.68,57.5,57.54,52000.0,36.5074,36.5074,36.3935,36.4188,52000.0
2007-01-03 13:50:00,57.54,57.59,57.54,57.59,51300.0,36.4188,36.4505,36.4188,36.4505,51300.0
2007-01-03 13:55:00,57.59,57.6,57.53,57.54,25600.0,36.4505,36.4568,36.4125,36.4188,25600.0
2007-01-03 14:00:00,57.53,57.64,57.44,57.44,75200.0,36.4125,36.4821,36.3555,36.3555,75200.0
2007-01-03 14:05:00,57.45,57.48,57.34,57.37,48100.0,36.3619,36.3808,36.2922,36.3112,48100.0
2007-01-03 14:10:00,57.37,57.42,57.15,57.19,54600.0,36.3112,36.3429,36.172,36.1973,54600.0
2007-01-03 14:15:00,57.18,57.2,57.05,57.12,85500.0,36.191,36.2036,36.1087,36.153,85500.0
2007-01-03 14:20:00,57.13,57.37,57.11,57.32,127600.0,36.1593,36.3112,36.1467,36.2796,127600.0
2007-01-03 14:25:00,57.3,57.39,57.23,57.23,81100.0,36.2669,36.3239,36.2226,36.2226,81100.0
2007-01-03 14:30:00,57.23,57.32,57.16,57.16,49200.0,36.2226,36.2796,36.1783,36.1783,49200.0
2007-01-03 14:35:00,57.16,57.19,57.12,57.12,46100.0,36.1783,36.1973,36.153,36.153,46100.0
2007-01-03 14:40:00,57.12,57.16,57.0,57.01,48800.0,36.153,36.1783,36.077,36.0834,48800.0
2007-01-03 14:45:00,57.01,57.01,56.75,57.0,110900.0,36.0834,36.0834,35.9188,36.077,110900.0
2007-01-03 14:50:00,57.0,57.0,56.88,56.91,67500.0,36.077,36.077,36.0011,36.0201,67500.0
2007-01-03 14:55:00,56.89,56.91,56.8,56.87,77600.0,36.0074,36.0201,35.9505,35.9948,77600.0
2007-01-03 15:00:00,56.86,56.93,56.83,56.91,46900.0,35.9884,36.0327,35.9694,36.0201,46900.0
2007-01-03 15:05:00,56.91,56.97,56.9,56.95,74000.0,36.0201,36.058,36.0137,36.0454,74000.0
2007-01-03 15:10:00,56.95,56.95,56.85,56.93,58600.0,36.0454,36.0454,35.9821,36.0327,58600.0
2007-01-03 15:15:00,56.92,56.99,56.9,56.93,47600.0,36.0264,36.0707,36.0137,36.0327,47600.0
2007-01-03 15:20:00,56.92,57.03,56.91,57.02,54900.0,36.0264,36.096,36.0201,36.0897,54900.0
2007-01-03 15:25:00,57.02,57.06,56.91,56.94,70600.0,36.0897,36.115,36.0201,36.0391,70600.0
2007-01-03 15:30:00,56.94,56.96,56.91,56.92,66600.0,36.0391,36.0517,36.0201,36.0264,66600.0
2007-01-03 15:35:00,56.91,57.05,56.91,57.05,57100.0,36.0201,36.1087,36.0201,36.1087,57100.0
2007-01-03 15:40:00,57.04,57.13,57.04,57.06,108000.0,36.1024,36.1593,36.1024,36.115,108000.0
2007-01-03 15:45:00,57.05,57.13,57.05,57.12,51000.0,36.1087,36.1593,36.1087,36.153,51000.0
2007-01-03 15:50:00,57.12,57.24,57.09,57.22,86600.0,36.153,36.2289,36.134,36.2163,86600.0
2007-01-03 15:55:00,57.22,57.25,57.17,57.25,136900.0,36.2163,36.2353,36.1846,36.2353,136900.0
2007-01-04 09:30:00,57.08,57.18,56.76,56.94,169100.0,36.1277,36.191,35.9251,36.0391,169100.0
2007-01-04 09:35:00,56.99,57.22,56.99,57.2,47300.0,36.0707,36.2163,36.0707,36.2036,47300.0
2007-01-04 09:40:00,57.14,57.3,57.01,57.26,81500.0,36.1656,36.2669,36.0834,36.2416,81500.0
2007-01-04 09:45:00,57.26,57.4,57.21,57.29,55600.0,36.2416,36.3302,36.21,36.2606,55600.0
2007-01-04 09:50:00,57.29,57.3,57.0,57.05,72200.0,36.2606,36.2669,36.077,36.1087,72200.0
2007-01-04 09:55:00,57.04,57.35,56.99,57.31,84700.0,36.1024,36.2986,36.0707,36.2732,84700.0
2007-01-04 10:00:00,57.31,57.37,56.88,57.02,73600.0,36.2732,36.3112,36.0011,36.0897,73600.0
2007-01-04 10:05:00,57.01,57.06,56.61,56.83,119300.0,36.0834,36.115,35.8302,35.9694,119300.0
2007-01-04 10:10:00,56.84,56.9,56.8,56.84,35100.0,35.9758,36.0137,35.9505,35.9758,35100.0
2007-01-04 10:15:00,56.83,57.13,56.83,57.07,28600.0,35.9694,36.1593,35.9694,36.1213,28600.0
2007-01-04 10:20:00,57.07,57.13,57.01,57.03,37200.0,36.1213,36.1593,36.0834,36.096,37200.0
2007-01-04 10:25:00,57.01,57.05,56.91,56.99,21600.0,36.0834,36.1087,36.0201,36.0707,21600.0
2007-01-04 10:30:00,56.99,57.25,56.99,57.21,67800.0,36.0707,36.2353,36.0707,36.21,67800.0
2007-01-04 10:35:00,57.23,57.25,57.09,57.09,32100.0,36.2226,36.2353,36.134,36.134,32100.0
2007-01-04 10:40:00,57.1,57.25,57.04,57.21,78200.0,36.1403,36.2353,36.1024,36.21,78200.0
2007-01-04 10:45:00,57.2,57.31,57.2,57.22,28400.0,36.2036,36.2732,36.2036,36.2163,28400.0
2007-01-04 10:50:00,57.22,57.4,57.22,57.29,35100.0,36.2163,36.3302,36.2163,36.2606,35100.0
2007-01-04 10:55:00,57.32,57.39,57.28,57.34,28500.0,36.2796,36.3239,36.2543,36.2922,28500.0
2007-01-04 11:00:00,57.34,57.44,57.31,57.43,46100.0,36.2922,36.3555,36.2732,36.3492,46100.0
2007-01-04 11:05:00,57.43,57.45,57.35,57.36,29100.0,36.3492,36.3619,36.2986,36.3049,29100.0
2007-01-04 11:10:00,57.38,57.38,57.21,57.21,20400.0,36.3175,36.3175,36.21,36.21,20400.0
2007-01-04 11:15:00,57.21,57.25,57.19,57.23,17300.0,36.21,36.2353,36.1973,36.2226,17300.0
2007-01-04 11:20:00,57.22,57.3,57.21,57.3,18800.0,36.2163,36.2669,36.21,36.2669,18800.0
2007-01-04 11:25:00,57.3,57.3,57.17,57.19,17200.0,36.2669,36.2669,36.1846,36.1973,17200.0
2007-01-04 11:30:00,57.2,57.28,57.19,57.25,15700.0,36.2036,36.2543,36.1973,36.2353,15700.0
2007-01-04 11:35:00,57.26,57.26,57.22,57.23,13000.0,36.2416,36.2416,36.2163,36.2226,13000.0
2007-01-04 11:40:00,57.22,57.24,57.2,57.21,14500.0,36.2163,36.2289,36.2036,36.21,14500.0
2007-01-04 11:45:00,57.21,57.37,57.21,57.34,36700.0,36.21,36.3112,36.21,36.2922,36700.0
2007-01-04 11:50:00,57.33,57.33,57.27,57.27,11100.0,36.2859,36.2859,36.2479,36.2479,11100.0
2007-01-04 11:55:00,57.28,57.3,57.24,57.24,6500.0,36.2543,36.2669,36.2289,36.2289,6500.0
2007-01-04 12:00:00,57.24,57.37,57.23,57.35,22400.0,36.2289,36.3112,36.2226,36.2986,22400.0
2007-01-04 12:05:00,57.34,57.39,57.33,57.36,15000.0,36.2922,36.3239,36.2859,36.3049,15000.0
2007-01-04 12:10:00,57.35,57.41,57.34,57.35,21000.0,36.2986,36.3365,36.2922,36.2986,21000.0
2007-01-04 12:15:00,57.36,57.36,57.27,57.27,5400.0,36.3049,36.3049,36.2479,36.2479,5400.0
2007-01-04 12:20:00,57.28,57.28,57.24,57.26,7700.0,36.2543,36.2543,36.2289,36.2416,7700.0
2007-01-04 12:25:00,57.26,57.26,57.22,57.23,6400.0,36.2416,36.2416,36.2163,36.2226,6400.0
2007-01-04 12:30:00,57.23,57.36,57.22,57.34,16600.0,36.2226,36.3049,36.2163,36.2922,16600.0
2007-01-04 12:35:00,57.36,57.37,57.32,57.32,18400.0,36.3049,36.3112,36.2796,36.2796,18400.0
2007-01-04 12:40:00,57.33,57.33,57.24,57.27,21200.0,36.2859,36.2859,36.2289,36.2479,21200.0
2007-01-04 12:45:00,57.25,57.28,57.23,57.23,5100.0,36.2353,36.2543,36.2226,36.2226,5100.0
2007-01-04 12:50:00,57.24,57.27,57.21,57.26,14300.0,36.2289,36.2479,36.21,36.2416,14300.0
2007-01-04 12:55:00,57.26,57.28,57.25,57.28,5500.0,36.2416,36.2543,36.2353,36.2543,5500.0
2007-01-04 13:00:00,57.26,57.35,57.26,57.32,15800.0,36.2416,36.2986,36.2416,36.2796,15800.0
2007-01-04 13:05:00,57.34,57.34,57.29,57.3,10200.0,36.2922,36.2922,36.2606,36.2669,10200.0
2007-01-04 13:10:00,57.28,57.31,57.25,57.31,13100.0,36.2543,36.2732,36.2353,36.2732,13100.0
2007-01-04 13:15:00,57.32,57.43,57.32,57.39,36900.0,36.2796,36.3492,36.2796,36.3239,36900.0
2007-01-04 13:20:00,57.39,57.4,57.27,57.32,32900.0,36.3239,36.3302,36.2479,36.2796,32900.0
2007-01-04 13:25:00,57.32,57.39,57.27,57.39,14000.0,36.2796,36.3239,36.2479,36.3239,14000.0
2007-01-04 13:30:00,57.39,57.41,57.33,57.39,16800.0,36.3239,36.3365,36.2859,36.3239,16800.0
2007-01-04 13:35:00,57.38,57.43,57.38,57.39,14500.0,36.3175,36.3492,36.3175,36.3239,14500.0
2007-01-04 13:40:00,57.39,57.39,57.32,57.32,12100.0,36.3239,36.3239,36.2796,36.2796,12100.0
2007-01-04 13:45:00,57.33,57.35,57.24,57.35,24000.0,36.2859,36.2986,36.2289,36.2986,24000.0
2007-01-04 13:50:00,57.33,57.38,57.29,57.37,52800.0,36.2859,36.3175,36.2606,36.3112,52800.0
2007-01-04 13:55:00,57.36,57.45,57.35,57.44,24600.0,36.3049,36.3619,36.2986,36.3555,24600.0
2007-01-04 14:00:00,57.45,57.48,57.4,57.44,39700.0,36.3619,36.3808,36.3302,36.3555,39700.0
2007-01-04 14:05:00,57.43,57.47,57.35,57.4,34000.0,36.3492,36.3745,36.2986,36.3302,34000.0
2007-01-04 14:10:00,57.4,57.5,57.38,57.41,18000.0,36.3302,36.3935,36.3175,36.3365,18000.0
2007-01-04 14:15:00,57.41,57.55,57.39,57.54,15400.0,36.3365,36.4251,36.3239,36.4188,15400.0
2007-01-04 14:20:00,57.52,57.53,57.44,57.45,37400.0,36.4062,36.4125,36.3555,36.3619,37400.0
2007-01-04 14:25:00,57.46,57.55,57.45,57.54,11200.0,36.3682,36.4251,36.3619,36.4188,11200.0
2007-01-04 14:30:00,57.54,57.65,57.49,57.6,37200.0,36.4188,36.4884,36.3872,36.4568,37200.0
2007-01-04 14:35:00,57.6,57.63,57.45,57.47,37100.0,36.4568,36.4758,36.3619,36.3745,37100.0
2007-01-04 14:40:00,57.46,57.57,57.45,57.47,45200.0,36.3682,36.4378,36.3619,36.3745,45200.0
2007-01-04 14:45:00,57.46,57.6,57.45,57.6,24500.0,36.3682,36.4568,36.3619,36.4568,24500.0
2007-01-04 14:50:00,57.6,57.77,57.6,57.69,44600.0,36.4568,36.5644,36.4568,36.5138,44600.0
2007-01-04 14:55:00,57.7,57.8,57.64,57.79,32600.0,36.5201,36.5834,36.4821,36.5771,32600.0
2007-01-04 15:00:00,57.8,57.83,57.7,57.7,109700.0,36.5834,36.6024,36.5201,36.5201,109700.0
2007-01-04 15:05:00,57.7,57.78,57.69,57.75,46800.0,36.5201,36.5707,36.5138,36.5517,46800.0
2007-01-04 15:10:00,57.75,57.8,57.68,57.68,74800.0,36.5517,36.5834,36.5074,36.5074,74800.0
2007-01-04 15:15:00,57.7,57.7,57.6,57.68,15400.0,36.5201,36.5201,36.4568,36.5074,15400.0
2007-01-04 15:20:00,57.68,57.68,57.63,57.65,19700.0,36.5074,36.5074,36.4758,36.4884,19700.0
2007-01-04 15:25:00,57.66,57.72,57.58,57.58,34500.0,36.4948,36.5327,36.4441,36.4441,34500.0
2007-01-04 15:30:00,57.58,57.71,57.57,57.63,26200.0,36.4441,36.5264,36.4378,36.4758,26200.0
2007-01-04 15:35:00,57.63,57.71,57.63,57.71,40700.0,36.4758,36.5264,36.4758,36.5264,40700.0
2007-01-04 15:40:00,57.69,57.78,57.63,57.64,42900.0,36.5138,36.5707,36.4758,36.4821,42900.0
2007-01-04 15:45:00,57.64,57.66,57.58,57.59,58000.0,36.4821,36.4948,36.4441,36.4505,58000.0
2007-01-04 15:50:00,57.58,57.63,57.55,57.55,81000.0,36.4441,36.4758,36.4251,36.4251,81000.0
2007-01-04 15:55:00,57.54,57.59,57.5,57.55,99600.0,36.4188,36.4505,36.3935,36.4251,99600.0
2007-01-05 09:30:00,57.5,57.6,57.31,57.5,75100.0,36.3935,36.4568,36.2732,36.3935,75100.0
2007-01-05 09:35:00,57.56,57.81,57.47,57.73,81300.0,36.4315,36.5897,36.3745,36.5391,81300.0
2007-01-05 09:40:00,57.72,57.79,57.69,57.69,96700.0,36.5327,36.5771,36.5138,36.5138,96700.0
2007-01-05 09:45:00,57.69,57.99,57.68,57.81,98000.0,36.5138,36.7036,36.5074,36.5897,98000.0
2007-01-05 09:50:00,57.81,57.92,57.6,57.84,63200.0,36.5897,36.6593,36.4568,36.6087,63200.0
2007-01-05 09:55:00,57.83,57.83,57.51,57.55,69100.0,36.6024,36.6024,36.3998,36.4251,69100.0
2007-01-05 10:00:00,57.54,58.1,57.52,57.96,122900.0,36.4188,36.7733,36.4062,36.6846,122900.0
2007-01-05 10:05:00,57.96,58.1,57.93,58.05,80500.0,36.6846,36.7733,36.6657,36.7416,80500.0
2007-01-05 10:10:00,58.03,58.03,57.84,57.95,44000.0,36.729,36.729,36.6087,36.6783,44000.0
2007-01-05 10:15:00,57.95,57.97,57.88,57.97,38700.0,36.6783,36.691,36.634,36.691,38700.0
2007-01-05 10:20:00,57.95,58.03,57.89,57.94,46000.0,36.6783,36.729,36.6403,36.672,46000.0
2007-01-05 10:25:00,57.94,57.95,57.86,57.9,32300.0,36.672,36.6783,36.6214,36.6467,32300.0
2007-01-05 10:30:00,57.89,57.89,57.83,57.84,34800.0,36.6403,36.6403,36.6024,36.6087,34800.0
2007-01-05 10:35:00,57.84,57.89,57.8,57.87,18300.0,36.6087,36.6403,36.5834,36.6277,18300.0
2007-01-05 10:40:00,57.87,57.9,57.77,57.8,24000.0,36.6277,36.6467,36.5644,36.5834,24000.0
2007-01-05 10:45:00,57.8,57.8,57.67,57.73,28400.0,36.5834,36.5834,36.5011,36.5391,28400.0
2007-01-05 10:50:00,57.72,57.8,57.71,57.71,11400.0,36.5327,36.5834,36.5264,36.5264,11400.0
2007-01-05 10:55:00,57.8,57.85,57.79,57.8,21500.0,36.5834,36.615,36.5771,36.5834,21500.0
2007-01-05 11:00:00,57.8,57.87,57.79,57.8,20600.0,36.5834,36.6277,36.5771,36.5834,20600.0
2007-01-05 11:05:00,57.8,57.81,57.61,57.61,46200.0,36.5834,36.5897,36.4631,36.4631,46200.0
2007-01-05 11:10:00,57.63,57.65,57.46,57.54,33800.0,36.4758,36.4884,36.3682,36.4188,33800.0
2007-01-05 11:15:00,57.58,57.66,57.56,57.62,11800.0,36.4441,36.4948,36.4315,36.4695,11800.0
2007-01-05 11:20:00,57.62,57.62,57.53,57.59,10600.0,36.4695,36.4695,36.4125,36.4505,10600.0
2007-01-05 11:25:00,57.59,57.61,57.48,57.48,24000.0,36.4505,36.4631,36.3808,36.3808,24000.0
2007-01-05 11:30:00,57.48,57.61,57.44,57.6,32000.0,36.3808,36.4631,36.3555,36.4568,32000.0
2007-01-05 11:35:00,57.58,57.6,57.51,57.58,35500.0,36.4441,36.4568,36.3998,36.4441,35500.0
2007-01-05 11:40:00,57.59,57.74,57.56,57.74,52700.0,36.4505,36.5454,36.4315,36.5454,52700.0
2007-01-05 11:45:00,57.73,57.73,57.69,57.72,23400.0,36.5391,36.5391,36.5138,36.5327,23400.0
2007-01-05 11:50:00,57.72,57.74,57.62,57.7,33700.0,36.5327,36.5454,36.4695,36.5201,33700.0
2007-01-05 11:55:00,57.69,57.72,57.62,57.65,39800.0,36.5138,36.5327,36.4695,36.4884,39800.0
2007-01-05 12:00:00,57.65,57.66,57.62,57.63,12500.0,36.4884,36.4948,36.4695,36.4758,12500.0
2007-01-05 12:05:00,57.64,57.66,57.62,57.63,11900.0,36.4821,36.4948,36.4695,36.4758,11900.0
2007-01-05 12:10:00,57.66,57.71,57.62,57.69,14900.0,36.4948,36.5264,36.4695,36.5138,14900.0
2007-01-05 12:15:00,57.69,57.7,57.63,57.67,9100.0,36.5138,36.5201,36.4758,36.5011,9100.0
2007-01-05 12:20:00,57.67,57.68,57.61,57.65,14700.0,36.5011,36.5074,36.4631,36.4884,14700.0
2007-01-05 12:25:00,57.64,57.67,57.59,57.63,16900.0,36.4821,36.5011,36.4505,36.4758,16900.0
2007-01-05 12:30:00,57.63,57.64,57.56,57.61,27400.0,36.4758,36.4821,36.4315,36.4631,27400.0
2007-01-05 12:35:00,57.6,57.66,57.59,57.61,14100.0,36.4568,36.4948,36.4505,36.4631,14100.0
2007-01-05 12:40:00,57.63,57.66,57.58,57.59,32500.0,36.4758,36.4948,36.4441,36.4505,32500.0
2007-01-05 12:45:00,57.6,57.61,57.57,57.59,26800.0,36.4568,36.4631,36.4378,36.4505,26800.0
2007-01-05 12:50:00,57.58,57.62,57.56,57.57,22900.0,36.4441,36.4695,36.4315,36.4378,22900.0
2007-01-05 12:55:00,57.56,57.57,57.48,57.52,20200.0,36.4315,36.4378,36.3808,36.4062,20200.0
2007-01-05 13:00:00,57.5,57.5,57.36,57.42,31500.0,36.3935,36.3935,36.3049,36.3429,31500.0
2007-01-05 13:05:00,57.43,57.44,57.31,57.31,24400.0,36.3492,36.3555,36.2732,36.2732,24400.0
2007-01-05 13:10:00,57.31,57.36,57.3,57.34,9200.0,36.2732,36.3049,36.2669,36.2922,9200.0
2007-01-05 13:15:00,57.34,57.35,57.29,57.32,27500.0,36.2922,36.2986,36.2606,36.2796,27500.0
2007-01-05 13:20:00,57.32,57.53,57.32,57.45,40100.0,36.2796,36.4125,36.2796,36.3619,40100.0
2007-01-05 13:25:00,57.45,57.49,57.4,57.44,20500.0,36.3619,36.3872,36.3302,36.3555,20500.0
2007-01-05 13:30:00,57.43,57.47,57.28,57.43,90400.0,36.3492,36.3745,36.2543,36.3492,90400.0
2007-01-05 13:35:00,57.44,57.55,57.43,57.47,46900.0,36.3555,36.4251,36.3492,36.3745,46900.0
2007-01-05 13:40:00,57.46,57.53,57.43,57.43,17500.0,36.3682,36.4125,36.3492,36.3492,17500.0
2007-01-05 13:45:00,57.44,57.45,57.37,57.41,19900.0,36.3555,36.3619,36.3112,36.3365,19900.0
2007-01-05 13:50:00,57.4,57.48,57.36,57.47,29800.0,36.3302,36.3808,36.3049,36.3745,29800.0
2007-01-05 13:55:00,57.48,57.55,57.45,57.5,30600.0,36.3808,36.4251,36.3619,36.3935,30600.0
2007-01-05 14:00:00,57.52,57.56,57.49,57.56,17100.0,36.4062,36.4315,36.3872,36.4315,17100.0
2007-01-05 14:05:00,57.56,57.56,57.41,57.42,44600.0,36.4315,36.4315,36.3365,36.3429,44600.0
2007-01-05 14:10:00,57.44,57.47,57.38,57.47,15600.0,36.3555,36.3745,36.3175,36.3745,15600.0
2007-01-05 14:15:00,57.45,57.53,57.41,57.53,29800.0,36.3619,36.4125,36.3365,36.4125,29800.0
2007-01-05 14:20:00,57.52,57.56,57.49,57.5,32200.0,36.4062,36.4315,36.3872,36.3935,32200.0
2007-01-05 14:25:00,57.5,57.52,57.44,57.52,28000.0,36.3935,36.4062,36.3555,36.4062,28000.0
2007-01-05 14:30:00,57.51,57.53,57.48,57.51,14100.0,36.3998,36.4125,36.3808,36.3998,14100.0
2007-01-05 14:35:00,57.51,57.53,57.46,57.48,30600.0,36.3998,36.4125,36.3682,36.3808,30600.0
2007-01-05 14:40:00,57.47,57.47,57.38,57.39,27200.0,36.3745,36.3745,36.3175,36.3239,27200.0
2007-01-05 14:45:00,57.41,57.47,57.38,57.44,19200.0,36.3365,36.3745,36.3175,36.3555,19200.0
2007-01-05 14:50:00,57.44,57.48,57.36,57.39,16300.0,36.3555,36.3808,36.3049,36.3239,16300.0
2007-01-05 14:55:00,57.4,57.49,57.37,57.37,24100.0,36.3302,36.3872,36.3112,36.3112,24100.0
2007-01-05 15:00:00,57.36,57.38,57.2,57.2,88900.0,36.3049,36.3175,36.2036,36.2036,88900.0
2007-01-05 15:05:00,57.21,57.26,57.17,57.21,43900.0,36.21,36.2416,36.1846,36.21,43900.0
2007-01-05 15:10:00,57.2,57.23,57.15,57.2,33300.0,36.2036,36.2226,36.172,36.2036,33300.0
2007-01-05 15:15:00,57.21,57.32,57.2,57.3,30700.0,36.21,36.2796,36.2036,36.2669,30700.0
2007-01-05 15:20:00,57.3,57.42,57.3,57.37,26900.0,36.2669,36.3429,36.2669,36.3112,26900.0
2007-01-05 15:25:00,57.37,57.37,57.3,57.32,27100.0,36.3112,36.3112,36.2669,36.2796,27100.0
2007-01-05 15:30:00,57.32,57.32,57.25,57.25,27100.0,36.2796,36.2796,36.2353,36.2353,27100.0
2007-01-05 15:35:00,57.25,57.26,57.2,57.22,29600.0,36.2353,36.2416,36.2036,36.2163,29600.0
2007-01-05 15:40:00,57.21,57.3,57.2,57.27,30100.0,36.21,36.2669,36.2036,36.2479,30100.0
2007-01-05 15:45:00,57.28,57.3,57.21,57.21,57700.0,36.2543,36.2669,36.21,36.21,57700.0
2007-01-05 15:50:00,57.21,57.3,57.19,57.28,87600.0,36.21,36.2669,36.1973,36.2543,87600.0
2007-01-05 15:55:00,57.28,57.29,57.18,57.21,149900.0,36.2543,36.2606,36.191,36.21,149900.0
2007-01-08 09:30:00,57.19,57.21,57.0,57.05,72300.0,36.1973,36.21,36.077,36.1087,72300.0
2007-01-08 09:35:00,57.05,57.37,57.0,57.13,77100.0,36.1087,36.3112,36.077,36.1593,77100.0
2007-01-08 09:40:00,57.15,57.32,56.93,57.22,63200.0,36.172,36.2796,36.0327,36.2163,63200.0
2007-01-08 09:45:00,57.22,57.24,57.08,57.15,27600.0,36.2163,36.2289,36.1277,36.172,27600.0
2007-01-08 09:50:00,57.15,57.18,57.03,57.06,27700.0,36.172,36.191,36.096,36.115,27700.0
2007-01-08 09:55:00,57.07,57.14,56.99,57.05,47900.0,36.1213,36.1656,36.0707,36.1087,47900.0
2007-01-08 10:00:00,57.07,57.14,57.04,57.12,31400.0,36.1213,36.1656,36.1024,36.153,31400.0
2007-01-08 10:05:00,57.12,57.15,57.01,57.14,29000.0,36.153,36.172,36.0834,36.1656,29000.0
2007-01-08 10:10:00,57.12,57.14,57.05,57.12,47300.0,36.153,36.1656,36.1087,36.153,47300.0
2007-01-08 10:15:00,57.12,57.15,57.04,57.07,31700.0,36.153,36.172,36.1024,36.1213,31700.0
2007-01-08 10:20:00,57.07,57.2,57.07,57.15,28700.0,36.1213,36.2036,36.1213,36.172,28700.0
2007-01-08 10:25:00,57.14,57.16,57.08,57.12,15700.0,36.1656,36.1783,36.1277,36.153,15700.0
2007-01-08 10:30:00,57.12,57.14,57.1,57.12,11200.0,36.153,36.1656,36.1403,36.153,11200.0
2007-01-08 10:35:00,57.11,57.19,57.11,57.19,12900.0,36.1467,36.1973,36.1467,36.1973,12900.0
2007-01-08 10:40:00,57.18,57.28,57.16,57.26,38500.0,36.191,36.2543,36.1783,36.2416,38500.0
2007-01-08 10:45:00,57.28,57.28,57.21,57.23,33500.0,36.2543,36.2543,36.21,36.2226,33500.0
2007-01-08 10:50:00,57.23,57.27,57.16,57.18,23800.0,36.2226,36.2479,36.1783,36.191,23800.0
2007-01-08 10:55:00,57.18,57.19,57.06,57.06,26000.0,36.191,36.1973,36.115,36.115,26000.0
2007-01-08 11:00:00,57.05,57.25,57.04,57.25,61400.0,36.1087,36.2353,36.1024,36.2353,61400.0
2007-01-08 11:05:00,57.25,57.29,57.19,57.23,28400.0,36.2353,36.2606,36.1973,36.2226,28400.0
2007-01-08 11:10:00,57.23,57.27,57.16,57.22,22600.0,36.2226,36.2479,36.1783,36.2163,22600.0
2007-01-08 11:15:00,57.24,57.31,57.2,57.2,37300.0,36.2289,36.2732,36.2036,36.2036,37300.0
2007-01-08 11:20:00,57.2,57.37,57.2,57.23,53100.0,36.2036,36.3112,36.2036,36.2226,53100.0
2007-01-08 11:25:00,57.23,57.26,57.18,57.2,30400.0,36.2226,36.2416,36.191,36.2036,30400.0
2007-01-08 11:30:00,57.2,57.21,57.14,57.14,23000.0,36.2036,36.21,36.1656,36.1656,23000.0
2007-01-08 11:35:00,57.14,57.27,57.13,57.16,47600.0,36.1656,36.2479,36.1593,36.1783,47600.0
2007-01-08 11:40:00,57.15,57.18,57.04,57.05,57700.0,36.172,36.191,36.1024,36.1087,57700.0
2007-01-08 11:45:00,57.08,57.15,57.04,57.05,64600.0,36.1277,36.172,36.1024,36.1087,64600.0
2007-01-08 11:50:00,57.05,57.07,57.04,57.06,13900.0,36.1087,36.1213,36.1024,36.115,13900.0
2007-01-08 11:55:00,57.07,57.07,57.04,57.04,32300.0,36.1213,36.1213,36.1024,36.1024,32300.0
2007-01-08 12:00:00,57.04,57.12,57.04,57.08,37400.0,36.1024,36.153,36.1024,36.1277,37400.0
2007-01-08 12:05:00,57.08,57.16,57.08,57.15,21700.0,36.1277,36.1783,36.1277,36.172,21700.0
2007-01-08 12:10:00,57.15,57.16,57.05,57.08,59300.0,36.172,36.1783,36.1087,36.1277,59300.0
2007-01-08 12:15:00,57.07,57.08,57.05,57.05,20000.0,36.1213,36.1277,36.1087,36.1087,20000.0
2007-01-08 12:20:00,57.06,57.08,57.05,57.05,22900.0,36.115,36.1277,36.1087,36.1087,22900.0
2007-01-08 12:25:00,57.05,57.08,57.04,57.08,29100.0,36.1087,36.1277,36.1024,36.1277,29100.0
2007-01-08 12:30:00,57.06,57.13,57.04,57.1,45500.0,36.115,36.1593,36.1024,36.1403,45500.0
2007-01-08 12:35:00,57.1,57.11,57.07,57.08,24400.0,36.1403,36.1467,36.1213,36.1277,24400.0
2007-01-08 12:40:00,57.06,57.12,57.06,57.1,32100.0,36.115,36.153,36.115,36.1403,32100.0
2007-01-08 12:45:00,57.11,57.11,57.04,57.06,43700.0,36.1467,36.1467,36.1024,36.115,43700.0
2007-01-08 12:50:00,57.07,57.14,57.07,57.12,32500.0,36.1213,36.1656,36.1213,36.153,32500.0
2007-01-08 12:55:00,57.12,57.17,57.12,57.16,26400.0,36.153,36.1846,36.153,36.1783,26400.0
2007-01-08 13:00:00,57.15,57.16,57.04,57.04,118600.0,36.172,36.1783,36.1024,36.1024,118600.0
2007-01-08 13:05:00,57.04,57.09,57.04,57.04,22700.0,36.1024,36.134,36.1024,36.1024,22700.0
2007-01-08 13:10:00,57.04,57.08,57.03,57.07,22300.0,36.1024,36.1277,36.096,36.1213,22300.0
2007-01-08 13:15:00,57.08,57.09,57.04,57.07,29900.0,36.1277,36.134,36.1024,36.1213,29900.0
2007-01-08 13:20:00,57.06,57.19,57.05,57.15,24200.0,36.115,36.1973,36.1087,36.172,24200.0
2007-01-08 13:25:00,57.15,57.16,57.12,57.12,16100.0,36.172,36.1783,36.153,36.153,16100.0
2007-01-08 13:30:00,57.13,57.16,57.12,57.16,6600.0,36.1593,36.1783,36.153,36.1783,6600.0
2007-01-08 13:35:00,57.16,57.2,57.15,57.16,8300.0,36.1783,36.2036,36.172,36.1783,8300.0
2007-01-08 13:40:00,57.16,57.3,57.15,57.29,41000.0,36.1783,36.2669,36.172,36.2606,41000.0
2007-01-08 13:45:00,57.28,57.41,57.27,57.39,40000.0,36.2543,36.3365,36.2479,36.3239,40000.0
2007-01-08 13:50:00,57.4,57.4,57.31,57.31,15100.0,36.3302,36.3302,36.2732,36.2732,15100.0
2007-01-08 13:55:00,57.31,57.35,57.23,57.23,52100.0,36.2732,36.2986,36.2226,36.2226,52100.0
2007-01-08 14:00:00,57.23,57.32,57.21,57.28,77900.0,36.2226,36.2796,36.21,36.2543,77900.0
2007-01-08 14:05:00,57.27,57.4,57.27,57.4,18900.0,36.2479,36.3302,36.2479,36.3302,18900.0
2007-01-08 14:10:00,57.38,57.4,57.36,57.38,17900.0,36.3175,36.3302,36.3049,36.3175,17900.0
2007-01-08 14:15:00,57.39,57.4,57.31,57.35,42700.0,36.3239,36.3302,36.2732,36.2986,42700.0
2007-01-08 14:20:00,57.35,57.42,57.32,57.32,23000.0,36.2986,36.3429,36.2796,36.2796,23000.0
2007-01-08 14:25:00,57.32,57.38,57.29,57.33,18700.0,36.2796,36.3175,36.2606,36.2859,18700.0
2007-01-08 14:30:00,57.34,57.35,57.24,57.24,18500.0,36.2922,36.2986,36.2289,36.2289,18500.0
2007-01-08 14:35:00,57.26,57.29,57.24,57.26,9800.0,36.2416,36.2606,36.2289,36.2416,9800.0
2007-01-08 14:40:00,57.26,57.31,57.26,57.3,15300.0,36.2416,36.2732,36.2416,36.2669,15300.0
2007-01-08 14:45:00,57.3,57.35,57.28,57.3,19000.0,36.2669,36.2986,36.2543,36.2669,19000.0
2007-01-08 14:50:00,57.3,57.32,57.29,57.3,19000.0,36.2669,36.2796,36.2606,36.2669,19000.0
2007-01-08 14:55:00,57.3,57.34,57.23,57.23,45900.0,36.2669,36.2922,36.2226,36.2226,45900.0
2007-01-08 15:00:00,57.24,57.35,57.24,57.29,38400.0,36.2289,36.2986,36.2289,36.2606,38400.0
2007-01-08 15:05:00,57.29,57.38,57.27,57.35,26600.0,36.2606,36.3175,36.2479,36.2986,26600.0
2007-01-08 15:10:00,57.35,57.4,57.29,57.34,72100.0,36.2986,36.3302,36.2606,36.2922,72100.0
2007-01-08 15:15:00,57.34,57.35,57.25,57.33,39600.0,36.2922,36.2986,36.2353,36.2859,39600.0
2007-01-08 15:20:00,57.31,57.38,57.31,57.37,40300.0,36.2732,36.3175,36.2732,36.3112,40300.0
2007-01-08 15:25:00,57.36,57.37,57.29,57.3,26400.0,36.3049,36.3112,36.2606,36.2669,26400.0
2007-01-08 15:30:00,57.29,57.36,57.29,57.32,33900.0,36.2606,36.3049,36.2606,36.2796,33900.0
2007-01-08 15:35:00,57.32,57.33,57.28,57.28,26800.0,36.2796,36.2859,36.2543,36.2543,26800.0
2007-01-08 15:40:00,57.28,57.33,57.22,57.28,41000.0,36.2543,36.2859,36.2163,36.2543,41000.0
2007-01-08 15:45:00,57.27,57.32,57.26,57.32,20600.0,36.2479,36.2796,36.2416,36.2796,20600.0
2007-01-08 15:50:00,57.31,57.4,57.3,57.38,48300.0,36.2732,36.3302,36.2669,36.3175,48300.0
2007-01-08 15:55:00,57.38,57.42,57.33,57.35,95900.0,36.3175,36.3429,36.2859,36.2986,95900.0
2007-01-09 09:30:00,57.45,57.76,57.45,57.6,91200.0,36.3619,36.5581,36.3619,36.4568,91200.0
2007-01-09 09:35:00,57.6,57.88,57.6,57.8,68900.0,36.4568,36.634,36.4568,36.5834,68900.0
2007-01-09 09:40:00,57.8,57.9,57.8,57.9,74000.0,36.5834,36.6467,36.5834,36.6467,74000.0
2007-01-09 09:45:00,57.9,58.08,57.89,58.0,123000.0,36.6467,36.7606,36.6403,36.71,123000.0
2007-01-09 09:50:00,58.0,58.07,57.95,57.95,104000.0,36.71,36.7543,36.6783,36.6783,104000.0
2007-01-09 09:55:00,57.95,57.98,57.9,57.91,32100.0,36.6783,36.6973,36.6467,36.653,32100.0
2007-01-09 10:00:00,57.9,58.04,57.89,57.99,91500.0,36.6467,36.7353,36.6403,36.7036,91500.0
2007-01-09 10:05:00,58.01,58.01,57.94,57.96,80300.0,36.7163,36.7163,36.672,36.6846,80300.0
2007-01-09 10:10:00,57.97,58.05,57.96,58.04,66100.0,36.691,36.7416,36.6846,36.7353,66100.0
2007-01-09 10:15:00,58.02,58.17,57.99,58.11,79600.0,36.7226,36.8176,36.7036,36.7796,79600.0
2007-01-09 10:20:00,58.11,58.23,58.11,58.23,55900.0,36.7796,36.8555,36.7796,36.8555,55900.0
2007-01-09 10:25:00,58.23,58.25,58.14,58.17,68200.0,36.8555,36.8682,36.7986,36.8176,68200.0
2007-01-09 10:30:00,58.17,58.3,58.17,58.27,100600.0,36.8176,36.8998,36.8176,36.8809,100600.0
2007-01-09 10:35:00,58.28,58.4,58.26,58.3,99600.0,36.8872,36.9631,36.8745,36.8998,99600.0
2007-01-09 10:40:00,58.31,58.39,58.26,58.39,50400.0,36.9062,36.9568,36.8745,36.9568,50400.0
2007-01-09 10:45:00,58.39,58.45,58.34,58.36,42400.0,36.9568,36.9948,36.9252,36.9378,42400.0
2007-01-09 10:50:00,58.39,58.41,58.24,58.4,41600.0,36.9568,36.9695,36.8619,36.9631,41600.0
2007-01-09 10:55:00,58.41,58.44,58.35,58.37,60400.0,36.9695,36.9885,36.9315,36.9442,60400.0
2007-01-09 11:00:00,58.37,58.4,58.31,58.38,48400.0,36.9442,36.9631,36.9062,36.9505,48400.0
2007-01-09 11:05:00,58.4,58.4,58.33,58.37,56800.0,36.9631,36.9631,36.9188,36.9442,56800.0
2007-01-09 11:10:00,58.37,58.4,58.36,58.36,36200.0,36.9442,36.9631,36.9378,36.9378,36200.0
2007-01-09 11:15:00,58.36,58.39,58.25,58.27,38300.0,36.9378,36.9568,36.8682,36.8809,38300.0
2007-01-09 11:20:00,58.28,58.28,58.2,58.28,47100.0,36.8872,36.8872,36.8366,36.8872,47100.0
2007-01-09 11:25:00,58.26,58.28,58.15,58.18,27100.0,36.8745,36.8872,36.8049,36.8239,27100.0
2007-01-09 11:30:00,58.19,58.26,58.19,58.2,21000.0,36.8302,36.8745,36.8302,36.8366,21000.0
2007-01-09 11:35:00,58.2,58.28,58.19,58.27,25700.0,36.8366,36.8872,36.8302,36.8809,25700.0
2007-01-09 11:40:00,58.28,58.3,58.13,58.15,35400.0,36.8872,36.8998,36.7922,36.8049,35400.0
2007-01-09 11:45:00,58.13,58.18,58.1,58.1,26100.0,36.7922,36.8239,36.7733,36.7733,26100.0
2007-01-09 11:50:00,58.11,58.15,58.11,58.14,17100.0,36.7796,36.8049,36.7796,36.7986,17100.0
2007-01-09 11:55:00,58.13,58.15,58.03,58.08,35100.0,36.7922,36.8049,36.729,36.7606,35100.0
2007-01-09 12:00:00,58.08,58.17,58.08,58.16,36200.0,36.7606,36.8176,36.7606,36.8112,36200.0
2007-01-09 12:05:00,58.16,58.2,58.09,58.18,33500.0,36.8112,36.8366,36.7669,36.8239,33500.0
2007-01-09 12:10:00,58.19,58.22,58.14,58.21,23200.0,36.8302,36.8492,36.7986,36.8429,23200.0
2007-01-09 12:15:00,58.2,58.2,58.14,58.16,20000.0,36.8366,36.8366,36.7986,36.8112,20000.0
2007-01-09 12:20:00,58.18,58.18,58.09,58.1,27900.0,36.8239,36.8239,36.7669,36.7733,27900.0
2007-01-09 12:25:00,58.09,58.15,58.03,58.12,43600.0,36.7669,36.8049,36.729,36.7859,43600.0
2007-01-09 12:30:00,58.12,58.13,58.07,58.07,24600.0,36.7859,36.7922,36.7543,36.7543,24600.0
2007-01-09 12:35:00,58.07,58.08,58.0,58.04,40600.0,36.7543,36.7606,36.71,36.7353,40600.0
2007-01-09 12:40:00,58.05,58.18,58.04,58.12,34500.0,36.7416,36.8239,36.7353,36.7859,34500.0
2007-01-09 12:45:00,58.13,58.22,58.11,58.2,56600.0,36.7922,36.8492,36.7796,36.8366,56600.0
2007-01-09 12:50:00,58.2,58.24,58.09,58.14,38200.0,36.8366,36.8619,36.7669,36.7986,38200.0
2007-01-09 12:55:00,58.14,58.16,58.1,58.12,42200.0,36.7986,36.8112,36.7733,36.7859,42200.0
2007-01-09 13:00:00,58.14,58.16,58.09,58.14,22700.0,36.7986,36.8112,36.7669,36.7986,22700.0
2007-01-09 13:05:00,58.14,58.14,58.1,58.1,15600.0,36.7986,36.7986,36.7733,36.7733,15600.0
2007-01-09 13:10:00,58.1,58.21,58.09,58.17,26800.0,36.7733,36.8429,36.7669,36.8176,26800.0
2007-01-09 13:15:00,58.18,58.19,58.13,58.16,16600.0,36.8239,36.8302,36.7922,36.8112,16600.0
2007-01-09 13:20:00,58.15,58.16,58.13,58.13,21300.0,36.8049,36.8112,36.7922,36.7922,21300.0
2007-01-09 13:25:00,58.14,58.14,58.07,58.11,23100.0,36.7986,36.7986,36.7543,36.7796,23100.0
2007-01-09 13:30:00,58.11,58.2,58.11,58.16,61200.0,36.7796,36.8366,36.7796,36.8112,61200.0
2007-01-09 13:35:00,58.16,58.17,58.02,58.04,20200.0,36.8112,36.8176,36.7226,36.7353,20200.0
2007-01-09 13:40:00,58.04,58.1,58.0,58.1,18000.0,36.7353,36.7733,36.71,36.7733,18000.0
2007-01-09 13:45:00,58.09,58.12,58.03,58.04,22000.0,36.7669,36.7859,36.729,36.7353,22000.0
2007-01-09 13:50:00,58.04,58.04,57.91,57.96,141800.0,36.7353,36.7353,36.653,36.6846,141800.0
2007-01-09 13:55:00,57.96,58.01,57.92,57.95,34000.0,36.6846,36.7163,36.6593,36.6783,34000.0
2007-01-09 14:00:00,57.96,58.15,57.95,58.1,55300.0,36.6846,36.8049,36.6783,36.7733,55300.0
2007-01-09 14:05:00,58.11,58.21,58.08,58.19,53500.0,36.7796,36.8429,36.7606,36.8302,53500.0
2007-01-09 14:10:00,58.2,58.2,58.11,58.12,24900.0,36.8366,36.8366,36.7796,36.7859,24900.0
2007-01-09 14:15:00,58.12,58.24,58.1,58.19,38100.0,36.7859,36.8619,36.7733,36.8302,38100.0
2007-01-09 14:20:00,58.2,58.2,58.11,58.12,17100.0,36.8366,36.8366,36.7796,36.7859,17100.0
2007-01-09 14:25:00,58.13,58.13,58.08,58.1,12600.0,36.7922,36.7922,36.7606,36.7733,12600.0
2007-01-09 14:30:00,58.09,58.09,58.0,58.01,26300.0,36.7669,36.7669,36.71,36.7163,26300.0
2007-01-09 14:35:00,58.01,58.11,58.01,58.06,20800.0,36.7163,36.7796,36.7163,36.7479,20800.0
2007-01-09 14:40:00,58.08,58.13,58.06,58.11,23200.0,36.7606,36.7922,36.7479,36.7796,23200.0
2007-01-09 14:45:00,58.11,58.15,58.07,58.13,49700.0,36.7796,36.8049,36.7543,36.7922,49700.0
2007-01-09 14:50:00,58.13,58.2,58.12,58.17,27400.0,36.7922,36.8366,36.7859,36.8176,27400.0
2007-01-09 14:55:00,58.16,58.32,58.16,58.32,56900.0,36.8112,36.9125,36.8112,36.9125,56900.0
2007-01-09 15:00:00,58.32,58.32,58.25,58.27,32600.0,36.9125,36.9125,36.8682,36.8809,32600.0
2007-01-09 15:05:00,58.28,58.31,58.24,58.25,26200.0,36.8872,36.9062,36.8619,36.8682,26200.0
2007-01-09 15:10:00,58.26,58.27,58.23,58.25,21400.0,36.8745,36.8809,36.8555,36.8682,21400.0
2007-01-09 15:15:00,58.25,58.29,58.2,58.21,26700.0,36.8682,36.8935,36.8366,36.8429,26700.0
2007-01-09 15:20:00,58.21,58.24,58.16,58.2,39800.0,36.8429,36.8619,36.8112,36.8366,39800.0
2007-01-09 15:25:00,58.2,58.21,58.16,58.18,69100.0,36.8366,36.8429,36.8112,36.8239,69100.0
2007-01-09 15:30:00,58.18,58.29,58.17,58.26,48900.0,36.8239,36.8935,36.8176,36.8745,48900.0
2007-01-09 15:35:00,58.25,58.28,58.21,58.21,40300.0,36.8682,36.8872,36.8429,36.8429,40300.0
2007-01-09 15:40:00,58.23,58.31,58.22,58.24,58600.0,36.8555,36.9062,36.8492,36.8619,58600.0
2007-01-09 15:45:00,58.23,58.24,58.19,58.2,48800.0,36.8555,36.8619,36.8302,36.8366,48800.0
2007-01-09 15:50:00,58.2,58.21,58.16,58.18,90700.0,36.8366,36.8429,36.8112,36.8239,90700.0
2007-01-09 15:55:00,58.18,58.31,58.17,58.26,227700.0,36.8239,36.9062,36.8176,36.8745,227700.0
2007-01-10 09:30:00,57.94,58.39,57.85,57.91,109500.0,36.672,36.9568,36.615,36.653,109500.0
2007-01-10 09:35:00,57.87,58.09,57.85,58.02,54200.0,36.6277,36.7669,36.615,36.7226,54200.0
2007-01-10 09:40:00,58.03,58.2,57.99,58.08,54600.0,36.729,36.8366,36.7036,36.7606,54600.0
2007-01-10 09:45:00,58.09,58.24,58.03,58.24,45900.0,36.7669,36.8619,36.729,36.8619,45900.0
2007-01-10 09:50:00,58.25,58.26,58.12,58.12,77100.0,36.8682,36.8745,36.7859,36.7859,77100.0
2007-01-10 09:55:00,58.12,58.25,58.1,58.19,13600.0,36.7859,36.8682,36.7733,36.8302,13600.0
2007-01-10 10:00:00,58.16,58.27,58.09,58.22,35600.0,36.8112,36.8809,36.7669,36.8492,35600.0
2007-01-10 10:05:00,58.22,58.22,58.08,58.1,31100.0,36.8492,36.8492,36.7606,36.7733,31100.0
2007-01-10 10:10:00,58.11,58.11,58.05,58.08,20800.0,36.7796,36.7796,36.7416,36.7606,20800.0
2007-01-10 10:15:00,58.08,58.4,58.07,58.39,130800.0,36.7606,36.9631,36.7543,36.9568,130800.0
2007-01-10 10:20:00,58.38,58.44,58.29,58.35,68000.0,36.9505,36.9885,36.8935,36.9315,68000.0
2007-01-10 10:25:00,58.35,58.38,58.23,58.25,44100.0,36.9315,36.9505,36.8555,36.8682,44100.0
2007-01-10 10:30:00,58.25,58.38,58.23,58.3,45900.0,36.8682,36.9505,36.8555,36.8998,45900.0
2007-01-10 10:35:00,58.32,58.33,58.15,58.23,51500.0,36.9125,36.9188,36.8049,36.8555,51500.0
2007-01-10 10:40:00,58.24,58.33,58.2,58.21,59100.0,36.8619,36.9188,36.8366,36.8429,59100.0
2007-01-10 10:45:00,58.2,58.27,58.2,58.2,46200.0,36.8366,36.8809,36.8366,36.8366,46200.0
2007-01-10 10:50:00,58.21,58.24,58.12,58.17,38700.0,36.8429,36.8619,36.7859,36.8176,38700.0
2007-01-10 10:55:00,58.16,58.3,58.12,58.28,51900.0,36.8112,36.8998,36.7859,36.8872,51900.0
2007-01-10 11:00:00,58.27,58.3,58.14,58.16,22500.0,36.8809,36.8998,36.7986,36.8112,22500.0
2007-01-10 11:05:00,58.16,58.22,58.14,58.16,50400.0,36.8112,36.8492,36.7986,36.8112,50400.0
2007-01-10 11:10:00,58.16,58.18,58.13,58.13,30400.0,36.8112,36.8239,36.7922,36.7922,30400.0
2007-01-10 11:15:00,58.13,58.16,58.11,58.12,19000.0,36.7922,36.8112,36.7796,36.7859,19000.0
2007-01-10 11:20:00,58.11,58.14,58.06,58.07,42400.0,36.7796,36.7986,36.7479,36.7543,42400.0
2007-01-10 11:25:00,58.06,58.14,58.06,58.13,22700.0,36.7479,36.7986,36.7479,36.7922,22700.0
2007-01-10 11:30:00,58.13,58.15,58.09,58.11,35500.0,36.7922,36.8049,36.7669,36.7796,35500.0
2007-01-10 11:35:00,58.12,58.16,58.07,58.14,35900.0,36.7859,36.8112,36.7543,36.7986,35900.0
2007-01-10 11:40:00,58.12,58.12,58.04,58.08,30200.0,36.7859,36.7859,36.7353,36.7606,30200.0
2007-01-10 11:45:00,58.08,58.14,58.08,58.12,38200.0,36.7606,36.7986,36.7606,36.7859,38200.0
2007-01-10 11:50:00,58.12,58.17,58.09,58.1,37700.0,36.7859,36.8176,36.7669,36.7733,37700.0
2007-01-10 11:55:00,58.1,58.13,58.06,58.07,23600.0,36.7733,36.7922,36.7479,36.7543,23600.0
2007-01-10 12:00:00,58.07,58.08,58.01,58.02,26500.0,36.7543,36.7606,36.7163,36.7226,26500.0
2007-01-10 12:05:00,58.03,58.04,57.95,57.97,22700.0,36.729,36.7353,36.6783,36.691,22700.0
2007-01-10 12:10:00,57.97,58.01,57.95,57.99,25700.0,36.691,36.7163,36.6783,36.7036,25700.0
2007-01-10 12:15:00,58.01,58.04,57.98,58.03,27800.0,36.7163,36.7353,36.6973,36.729,27800.0
2007-01-10 12:20:00,58.04,58.07,57.98,58.0,20300.0,36.7353,36.7543,36.6973,36.71,20300.0
2007-01-10 12:25:00,57.99,58.02,57.96,57.98,14300.0,36.7036,36.7226,36.6846,36.6973,14300.0
2007-01-10 12:30:00,57.96,58.03,57.95,58.0,25900.0,36.6846,36.729,36.6783,36.71,25900.0
2007-01-10 12:35:00,58.0,58.05,57.99,58.01,41700.0,36.71,36.7416,36.7036,36.7163,41700.0
2007-01-10 12:40:00,58.01,58.04,57.96,58.0,32800.0,36.7163,36.7353,36.6846,36.71,32800.0
2007-01-10 12:45:00,58.0,58.01,57.96,57.96,77600.0,36.71,36.7163,36.6846,36.6846,77600.0
2007-01-10 12:50:00,57.96,58.05,57.96,58.01,47400.0,36.6846,36.7416,36.6846,36.7163,47400.0
2007-01-10 12:55:00,58.02,58.06,57.98,58.01,27800.0,36.7226,36.7479,36.6973,36.7163,27800.0
2007-01-10 13:00:00,58.02,58.04,57.98,58.0,17800.0,36.7226,36.7353,36.6973,36.71,17800.0
2007-01-10 13:05:00,58.01,58.08,58.0,58.0,17700.0,36.7163,36.7606,36.71,36.71,17700.0
2007-01-10 13:10:00,58.0,58.08,57.98,58.0,58800.0,36.71,36.7606,36.6973,36.71,58800.0
2007-01-10 13:15:00,58.0,58.05,57.95,57.99,19900.0,36.71,36.7416,36.6783,36.7036,19900.0
2007-01-10 13:20:00,58.01,58.03,58.01,58.01,7200.0,36.7163,36.729,36.7163,36.7163,7200.0
2007-01-10 13:25:00,58.01,58.13,58.0,58.05,20700.0,36.7163,36.7922,36.71,36.7416,20700.0
2007-01-10 13:30:00,58.04,58.06,57.98,58.02,11200.0,36.7353,36.7479,36.6973,36.7226,11200.0
2007-01-10 13:35:00,58.02,58.07,57.99,58.06,14500.0,36.7226,36.7543,36.7036,36.7479,14500.0
2007-01-10 13:40:00,58.06,58.16,58.05,58.16,37600.0,36.7479,36.8112,36.7416,36.8112,37600.0
2007-01-10 13:45:00,58.14,58.19,58.05,58.19,87100.0,36.7986,36.8302,36.7416,36.8302,87100.0
2007-01-10 13:50:00,58.17,58.22,58.09,58.15,46900.0,36.8176,36.8492,36.7669,36.8049,46900.0
2007-01-10 13:55:00,58.14,58.14,58.07,58.07,5800.0,36.7986,36.7986,36.7543,36.7543,5800.0
2007-01-10 14:00:00,58.09,58.12,58.03,58.03,27300.0,36.7669,36.7859,36.729,36.729,27300.0
2007-01-10 14:05:00,58.03,58.11,58.01,58.05,66800.0,36.729,36.7796,36.7163,36.7416,66800.0
2007-01-10 14:10:00,58.05,58.08,58.0,58.04,17300.0,36.7416,36.7606,36.71,36.7353,17300.0
2007-01-10 14:15:00,58.04,58.16,58.03,58.16,40000.0,36.7353,36.8112,36.729,36.8112,40000.0
2007-01-10 14:20:00,58.15,58.15,58.02,58.06,37200.0,36.8049,36.8049,36.7226,36.7479,37200.0
2007-01-10 14:25:00,58.06,58.1,58.06,58.06,12300.0,36.7479,36.7733,36.7479,36.7479,12300.0
2007-01-10 14:30:00,58.06,58.11,58.0,58.1,21100.0,36.7479,36.7796,36.71,36.7733,21100.0
2007-01-10 14:35:00,58.08,58.08,58.04,58.04,7800.0,36.7606,36.7606,36.7353,36.7353,7800.0
2007-01-10 14:40:00,58.04,58.1,58.04,58.05,30900.0,36.7353,36.7733,36.7353,36.7416,30900.0
2007-01-10 14:45:00,58.06,58.11,58.05,58.1,55800.0,36.7479,36.7796,36.7416,36.7733,55800.0
2007-01-10 14:50:00,58.11,58.11,58.04,58.08,15000.0,36.7796,36.7796,36.7353,36.7606,15000.0
2007-01-10 14:55:00,58.06,58.08,58.01,58.04,20800.0,36.7479,36.7606,36.7163,36.7353,20800.0
2007-01-10 15:00:00,58.05,58.06,58.01,58.03,20000.0,36.7416,36.7479,36.7163,36.729,20000.0
2007-01-10 15:05:00,58.04,58.1,58.04,58.06,26600.0,36.7353,36.7733,36.7353,36.7479,26600.0
2007-01-10 15:10:00,58.07,58.08,58.04,58.06,37000.0,36.7543,36.7606,36.7353,36.7479,37000.0
2007-01-10 15:15:00,58.06,58.12,58.05,58.09,34600.0,36.7479,36.7859,36.7416,36.7669,34600.0
2007-01-10 15:20:00,58.09,58.16,58.09,58.12,38400.0,36.7669,36.8112,36.7669,36.7859,38400.0
2007-01-10 15:25:00,58.12,58.12,58.08,58.1,21100.0,36.7859,36.7859,36.7606,36.7733,21100.0
2007-01-10 15:30:00,58.1,58.12,58.07,58.07,38500.0,36.7733,36.7859,36.7543,36.7543,38500.0
2007-01-10 15:35:00,58.07,58.18,58.07,58.15,45900.0,36.7543,36.8239,36.7543,36.8049,45900.0
2007-01-10 15:40:00,58.15,58.16,58.1,58.12,39200.0,36.8049,36.8112,36.7733,36.7859,39200.0
2007-01-10 15:45:00,58.1,58.12,58.09,58.12,79800.0,36.7733,36.7859,36.7669,36.7859,79800.0
2007-01-10 15:50:00,58.1,58.24,58.1,58.2,101800.0,36.7733,36.8619,36.7733,36.8366,101800.0
2007-01-10 15:55:00,58.2,58.32,58.2,58.31,339300.0,36.8366,36.9125,36.8366,36.9062,339300.0
2007-01-11 09:30:00,58.35,58.4,58.32,58.36,64300.0,36.9315,36.9631,36.9125,36.9378,64300.0
2007-01-11 09:35:00,58.39,58.51,58.34,58.48,51000.0,36.9568,37.0328,36.9252,37.0138,51000.0
2007-01-11 09:40:00,58.49,58.69,58.35,58.64,53400.0,37.0201,37.1467,36.9315,37.115,53400.0
2007-01-11 09:45:00,58.59,58.8,58.55,58.64,52300.0,37.0834,37.2163,37.0581,37.115,52300.0
2007-01-11 09:50:00,58.66,58.67,58.34,58.49,113300.0,37.1277,37.134,36.9252,37.0201,113300.0
2007-01-11 09:55:00,58.47,58.6,58.42,58.47,73500.0,37.0074,37.0897,36.9758,37.0074,73500.0
2007-01-11 10:00:00,58.45,58.54,58.31,58.4,44800.0,36.9948,37.0517,36.9062,36.9631,44800.0
2007-01-11 10:05:00,58.42,58.46,58.25,58.45,46000.0,36.9758,37.0011,36.8682,36.9948,46000.0
2007-01-11 10:10:00,58.42,58.6,58.38,58.56,62600.0,36.9758,37.0897,36.9505,37.0644,62600.0
2007-01-11 10:15:00,58.56,58.68,58.52,58.64,46500.0,37.0644,37.1404,37.0391,37.115,46500.0
2007-01-11 10:20:00,58.63,58.66,58.54,58.6,32400.0,37.1087,37.1277,37.0517,37.0897,32400.0
2007-01-11 10:25:00,58.61,58.74,58.59,58.65,33100.0,37.0961,37.1783,37.0834,37.1214,33100.0
2007-01-11 10:30:00,58.66,58.72,58.66,58.71,17600.0,37.1277,37.1657,37.1277,37.1593,17600.0
2007-01-11 10:35:00,58.7,58.75,58.69,58.74,36500.0,37.153,37.1847,37.1467,37.1783,36500.0
2007-01-11 10:40:00,58.74,58.81,58.72,58.79,32600.0,37.1783,37.2226,37.1657,37.21,32600.0
2007-01-11 10:45:00,58.8,58.89,58.8,58.85,47500.0,37.2163,37.2733,37.2163,37.248,47500.0
2007-01-11 10:50:00,58.85,58.88,58.77,58.81,32100.0,37.248,37.2669,37.1973,37.2226,32100.0
2007-01-11 10:55:00,58.8,58.87,58.73,58.87,51200.0,37.2163,37.2606,37.172,37.2606,51200.0
2007-01-11 11:00:00,58.86,58.99,58.86,58.96,53900.0,37.2543,37.3366,37.2543,37.3176,53900.0
2007-01-11 11:05:00,58.96,59.0,58.94,58.96,33700.0,37.3176,37.3429,37.3049,37.3176,33700.0
2007-01-11 11:10:00,58.97,59.04,58.97,59.02,61700.0,37.3239,37.3682,37.3239,37.3556,61700.0
2007-01-11 11:15:00,59.02,59.03,58.98,59.01,56300.0,37.3556,37.3619,37.3302,37.3492,56300.0
2007-01-11 11:20:00,59.0,59.03,58.98,59.02,43000.0,37.3429,37.3619,37.3302,37.3556,43000.0
2007-01-11 11:25:00,59.02,59.03,58.99,59.02,32500.0,37.3556,37.3619,37.3366,37.3556,32500.0
2007-01-11 11:30:00,59.02,59.02,58.99,59.01,28400.0,37.3556,37.3556,37.3366,37.3492,28400.0
2007-01-11 11:35:00,59.01,59.05,58.99,59.02,84200.0,37.3492,37.3745,37.3366,37.3556,84200.0
2007-01-11 11:40:00,59.04,59.04,58.99,59.0,33100.0,37.3682,37.3682,37.3366,37.3429,33100.0
2007-01-11 11:45:00,58.99,59.03,58.99,59.02,30600.0,37.3366,37.3619,37.3366,37.3556,30600.0
2007-01-11 11:50:00,59.01,59.05,58.98,59.05,44100.0,37.3492,37.3745,37.3302,37.3745,44100.0
2007-01-11 11:55:00,59.05,59.07,59.04,59.05,41300.0,37.3745,37.3872,37.3682,37.3745,41300.0
2007-01-11 12:00:00,59.05,59.06,59.04,59.06,27100.0,37.3745,37.3809,37.3682,37.3809,27100.0
2007-01-11 12:05:00,59.06,59.1,59.04,59.08,40500.0,37.3809,37.4062,37.3682,37.3935,40500.0
2007-01-11 12:10:00,59.09,59.13,59.06,59.06,25600.0,37.3999,37.4252,37.3809,37.3809,25600.0
2007-01-11 12:15:00,59.06,59.17,59.04,59.12,33800.0,37.3809,37.4505,37.3682,37.4188,33800.0
2007-01-11 12:20:00,59.12,59.18,59.12,59.16,14800.0,37.4188,37.4568,37.4188,37.4442,14800.0
2007-01-11 12:25:00,59.16,59.16,59.03,59.05,20700.0,37.4442,37.4442,37.3619,37.3745,20700.0
2007-01-11 12:30:00,59.06,59.15,59.04,59.11,28700.0,37.3809,37.4378,37.3682,37.4125,28700.0
2007-01-11 12:35:00,59.13,59.22,59.11,59.2,63600.0,37.4252,37.4821,37.4125,37.4695,63600.0
2007-01-11 12:40:00,59.2,59.22,59.19,59.21,19400.0,37.4695,37.4821,37.4632,37.4758,19400.0
2007-01-11 12:45:00,59.21,59.33,59.21,59.3,75500.0,37.4758,37.5518,37.4758,37.5328,75500.0
2007-01-11 12:50:00,59.3,59.39,59.28,59.39,97400.0,37.5328,37.5897,37.5201,37.5897,97400.0
2007-01-11 12:55:00,59.39,59.5,59.37,59.48,87800.0,37.5897,37.6594,37.5771,37.6467,87800.0
2007-01-11 13:00:00,59.49,59.57,59.4,59.45,126000.0,37.653,37.7037,37.5961,37.6277,126000.0
2007-01-11 13:05:00,59.44,59.53,59.44,59.48,91300.0,37.6214,37.6784,37.6214,37.6467,91300.0
2007-01-11 13:10:00,59.49,59.56,59.46,59.56,48600.0,37.653,37.6973,37.634,37.6973,48600.0
2007-01-11 13:15:00,59.56,59.58,59.53,59.55,54900.0,37.6973,37.71,37.6784,37.691,54900.0
2007-01-11 13:20:00,59.55,59.56,59.52,59.52,40600.0,37.691,37.6973,37.672,37.672,40600.0
2007-01-11 13:25:00,59.53,59.58,59.51,59.57,53600.0,37.6784,37.71,37.6657,37.7037,53600.0
2007-01-11 13:30:00,59.57,59.61,59.55,59.6,44300.0,37.7037,37.729,37.691,37.7227,44300.0
2007-01-11 13:35:00,59.59,59.6,59.54,59.54,33400.0,37.7163,37.7227,37.6847,37.6847,33400.0
2007-01-11 13:40:00,59.54,59.66,59.52,59.64,58600.0,37.6847,37.7606,37.672,37.748,58600.0
2007-01-11 13:45:00,59.64,59.68,59.61,59.68,38900.0,37.748,37.7733,37.729,37.7733,38900.0
2007-01-11 13:50:00,59.68,59.7,59.56,59.59,47400.0,37.7733,37.7859,37.6973,37.7163,47400.0
2007-01-11 13:55:00,59.6,59.61,59.53,59.57,35900.0,37.7227,37.729,37.6784,37.7037,35900.0
2007-01-11 14:00:00,59.57,59.57,59.47,59.48,35500.0,37.7037,37.7037,37.6404,37.6467,35500.0
2007-01-11 14:05:00,59.49,59.51,59.44,59.51,61100.0,37.653,37.6657,37.6214,37.6657,61100.0
2007-01-11 14:10:00,59.5,59.56,59.46,59.56,51500.0,37.6594,37.6973,37.634,37.6973,51500.0
2007-01-11 14:15:00,59.56,59.64,59.55,59.63,33000.0,37.6973,37.748,37.691,37.7416,33000.0
2007-01-11 14:20:00,59.62,59.64,59.55,59.6,32000.0,37.7353,37.748,37.691,37.7227,32000.0
2007-01-11 14:25:00,59.6,59.64,59.6,59.63,39800.0,37.7227,37.748,37.7227,37.7416,39800.0
2007-01-11 14:30:00,59.64,59.7,59.63,59.68,37000.0,37.748,37.7859,37.7416,37.7733,37000.0
2007-01-11 14:35:00,59.68,59.74,59.63,59.64,60400.0,37.7733,37.8113,37.7416,37.748,60400.0
2007-01-11 14:40:00,59.65,59.84,59.63,59.84,102400.0,37.7543,37.8746,37.7416,37.8746,102400.0
2007-01-11 14:45:00,59.84,59.87,59.8,59.85,91100.0,37.8746,37.8935,37.8492,37.8809,91100.0
2007-01-11 14:50:00,59.85,59.88,59.82,59.83,82600.0,37.8809,37.8999,37.8619,37.8682,82600.0
2007-01-11 14:55:00,59.83,59.84,59.71,59.76,82800.0,37.8682,37.8746,37.7923,37.8239,82800.0
2007-01-11 15:00:00,59.75,59.75,59.71,59.71,58700.0,37.8176,37.8176,37.7923,37.7923,58700.0
2007-01-11 15:05:00,59.71,59.83,59.7,59.81,82800.0,37.7923,37.8682,37.7859,37.8556,82800.0
2007-01-11 15:10:00,59.82,59.83,59.81,59.82,94200.0,37.8619,37.8682,37.8556,37.8619,94200.0
2007-01-11 15:15:00,59.82,59.91,59.82,59.86,92800.0,37.8619,37.9189,37.8619,37.8872,92800.0
2007-01-11 15:20:00,59.86,59.87,59.69,59.7,163400.0,37.8872,37.8935,37.7796,37.7859,163400.0
2007-01-11 15:25:00,59.7,59.73,59.66,59.7,98900.0,37.7859,37.8049,37.7606,37.7859,98900.0
2007-01-11 15:30:00,59.7,59.8,59.69,59.79,80300.0,37.7859,37.8492,37.7796,37.8429,80300.0
2007-01-11 15:35:00,59.8,59.85,59.79,59.85,202500.0,37.8492,37.8809,37.8429,37.8809,202500.0
2007-01-11 15:40:00,59.85,59.86,59.83,59.83,82900.0,37.8809,37.8872,37.8682,37.8682,82900.0
2007-01-11 15:45:00,59.84,59.88,59.78,59.79,103700.0,37.8746,37.8999,37.8366,37.8429,103700.0
2007-01-11 15:50:00,59.79,59.8,59.72,59.72,104100.0,37.8429,37.8492,37.7986,37.7986,104100.0
2007-01-11 15:55:00,59.72,59.83,59.72,59.77,166500.0,37.7986,37.8682,37.7986,37.8303,166500.0
2007-01-12 09:30:00,59.8,59.81,59.51,59.69,90100.0,37.8492,37.8556,37.6657,37.7796,90100.0
2007-01-12 09:35:00,59.69,59.85,59.58,59.77,125100.0,37.7796,37.8809,37.71,37.8303,125100.0
2007-01-12 09:40:00,59.76,59.77,59.7,59.75,55500.0,37.8239,37.8303,37.7859,37.8176,55500.0
2007-01-12 09:45:00,59.76,59.86,59.72,59.79,57500.0,37.8239,37.8872,37.7986,37.8429,57500.0
2007-01-12 09:50:00,59.79,59.81,59.74,59.8,44900.0,37.8429,37.8556,37.8113,37.8492,44900.0
2007-01-12 09:55:00,59.79,59.9,59.77,59.8,75800.0,37.8429,37.9125,37.8303,37.8492,75800.0
2007-01-12 10:00:00,59.81,59.85,59.75,59.84,52300.0,37.8556,37.8809,37.8176,37.8746,52300.0
2007-01-12 10:05:00,59.84,59.85,59.6,59.64,95300.0,37.8746,37.8809,37.7227,37.748,95300.0
2007-01-12 10:10:00,59.64,59.73,59.62,59.73,41700.0,37.748,37.8049,37.7353,37.8049,41700.0
2007-01-12 10:15:00,59.73,59.92,59.73,59.9,94000.0,37.8049,37.9252,37.8049,37.9125,94000.0
2007-01-12 10:20:00,59.9,59.9,59.78,59.8,34600.0,37.9125,37.9125,37.8366,37.8492,34600.0
2007-01-12 10:25:00,59.8,59.83,59.77,59.79,49200.0,37.8492,37.8682,37.8303,37.8429,49200.0
2007-01-12 10:30:00,59.8,59.83,59.75,59.8,50700.0,37.8492,37.8682,37.8176,37.8492,50700.0
2007-01-12 10:35:00,59.81,59.83,59.76,59.78,28800.0,37.8556,37.8682,37.8239,37.8366,28800.0
2007-01-12 10:40:00,59.78,59.81,59.75,59.8,40100.0,37.8366,37.8556,37.8176,37.8492,40100.0
2007-01-12 10:45:00,59.8,59.85,59.78,59.84,51300.0,37.8492,37.8809,37.8366,37.8746,51300.0
2007-01-12 10:50:00,59.84,59.85,59.78,59.79,57900.0,37.8746,37.8809,37.8366,37.8429,57900.0
2007-01-12 10:55:00,59.8,59.84,59.78,59.84,30700.0,37.8492,37.8746,37.8366,37.8746,30700.0
2007-01-12 11:00:00,59.83,59.84,59.8,59.83,30600.0,37.8682,37.8746,37.8492,37.8682,30600.0
2007-01-12 11:05:00,59.82,59.85,59.76,59.76,88000.0,37.8619,37.8809,37.8239,37.8239,88000.0
2007-01-12 11:10:00,59.76,59.84,59.76,59.8,47800.0,37.8239,37.8746,37.8239,37.8492,47800.0
2007-01-12 11:15:00,59.79,59.83,59.76,59.76,16900.0,37.8429,37.8682,37.8239,37.8239,16900.0
2007-01-12 11:20:00,59.77,59.82,59.71,59.77,42600.0,37.8303,37.8619,37.7923,37.8303,42600.0
2007-01-12 11:25:00,59.77,59.79,59.7,59.74,21000.0,37.8303,37.8429,37.7859,37.8113,21000.0
2007-01-12 11:30:00,59.74,59.74,59.61,59.62,39800.0,37.8113,37.8113,37.729,37.7353,39800.0
2007-01-12 11:35:00,59.61,59.71,59.56,59.58,47400.0,37.729,37.7923,37.6973,37.71,47400.0
2007-01-12 11:40:00,59.59,59.69,59.59,59.67,28200.0,37.7163,37.7796,37.7163,37.767,28200.0
2007-01-12 11:45:00,59.67,59.78,59.67,59.77,38700.0,37.767,37.8366,37.767,37.8303,38700.0
2007-01-12 11:50:00,59.77,59.81,59.76,59.77,35200.0,37.8303,37.8556,37.8239,37.8303,35200.0
2007-01-12 11:55:00,59.77,59.81,59.72,59.8,56400.0,37.8303,37.8556,37.7986,37.8492,56400.0
2007-01-12 12:00:00,59.8,59.82,59.75,59.75,34900.0,37.8492,37.8619,37.8176,37.8176,34900.0
2007-01-12 12:05:00,59.76,59.82,59.76,59.8,55600.0,37.8239,37.8619,37.8239,37.8492,55600.0
2007-01-12 12:10:00,59.79,59.82,59.79,59.81,24500.0,37.8429,37.8619,37.8429,37.8556,24500.0
2007-01-12 12:15:00,59.81,59.9,59.8,59.88,18700.0,37.8556,37.9125,37.8492,37.8999,18700.0
2007-01-12 12:20:00,59.87,59.99,59.87,59.99,42700.0,37.8935,37.9695,37.8935,37.9695,42700.0
2007-01-12 12:25:00,59.97,60.11,59.95,60.04,165800.0,37.9568,38.0455,37.9442,38.0011,165800.0
2007-01-12 12:30:00,60.07,60.17,60.06,60.14,52500.0,38.0201,38.0834,38.0138,38.0644,52500.0
2007-01-12 12:35:00,60.14,60.14,60.09,60.1,35500.0,38.0644,38.0644,38.0328,38.0391,35500.0
2007-01-12 12:40:00,60.1,60.16,60.09,60.15,17300.0,38.0391,38.0771,38.0328,38.0708,17300.0
2007-01-12 12:45:00,60.15,60.3,60.15,60.25,53600.0,38.0708,38.1657,38.0708,38.1341,53600.0
2007-01-12 12:50:00,60.25,60.28,60.22,60.26,39700.0,38.1341,38.153,38.1151,38.1404,39700.0
2007-01-12 12:55:00,60.26,60.37,60.26,60.36,76900.0,38.1404,38.21,38.1404,38.2037,76900.0
2007-01-12 13:00:00,60.36,60.45,60.33,60.39,81900.0,38.2037,38.2606,38.1847,38.2227,81900.0
2007-01-12 13:05:00,60.39,60.4,60.32,60.32,28300.0,38.2227,38.229,38.1784,38.1784,28300.0
2007-01-12 13:10:00,60.33,60.33,60.25,60.27,23900.0,38.1847,38.1847,38.1341,38.1467,23900.0
2007-01-12 13:15:00,60.27,60.27,60.2,60.21,22600.0,38.1467,38.1467,38.1024,38.1087,22600.0
2007-01-12 13:20:00,60.19,60.23,60.12,60.17,58300.0,38.0961,38.1214,38.0518,38.0834,58300.0
2007-01-12 13:25:00,60.16,60.17,60.05,60.05,34100.0,38.0771,38.0834,38.0075,38.0075,34100.0
2007-01-12 13:30:00,60.06,60.14,60.05,60.14,50600.0,38.0138,38.0644,38.0075,38.0644,50600.0
2007-01-12 13:35:00,60.14,60.24,60.12,60.12,38100.0,38.0644,38.1277,38.0518,38.0518,38100.0
2007-01-12 13:40:00,60.13,60.22,60.11,60.21,43400.0,38.0581,38.1151,38.0455,38.1087,43400.0
2007-01-12 13:45:00,60.19,60.21,60.15,60.19,35300.0,38.0961,38.1087,38.0708,38.0961,35300.0
2007-01-12 13:50:00,60.18,60.27,60.18,60.27,41800.0,38.0898,38.1467,38.0898,38.1467,41800.0
2007-01-12 13:55:00,60.28,60.29,60.21,60.29,40100.0,38.153,38.1594,38.1087,38.1594,40100.0
2007-01-12 14:00:00,60.29,60.31,60.24,60.26,44300.0,38.1594,38.172,38.1277,38.1404,44300.0
2007-01-12 14:05:00,60.26,60.28,60.25,60.25,21000.0,38.1404,38.153,38.1341,38.1341,21000.0
2007-01-12 14:10:00,60.24,60.28,60.23,60.26,36500.0,38.1277,38.153,38.1214,38.1404,36500.0
2007-01-12 14:15:00,60.26,60.28,60.22,60.27,40900.0,38.1404,38.153,38.1151,38.1467,40900.0
2007-01-12 14:20:00,60.25,60.25,60.19,60.21,37700.0,38.1341,38.1341,38.0961,38.1087,37700.0
2007-01-12 14:25:00,60.19,60.3,60.19,60.3,39300.0,38.0961,38.1657,38.0961,38.1657,39300.0
2007-01-12 14:30:00,60.3,60.31,60.25,60.28,54600.0,38.1657,38.172,38.1341,38.153,54600.0
2007-01-12 14:35:00,60.3,60.3,60.21,60.24,55900.0,38.1657,38.1657,38.1087,38.1277,55900.0
2007-01-12 14:40:00,60.24,60.3,60.21,60.29,21300.0,38.1277,38.1657,38.1087,38.1594,21300.0
2007-01-12 14:45:00,60.27,60.35,60.27,60.32,34400.0,38.1467,38.1974,38.1467,38.1784,34400.0
2007-01-12 14:50:00,60.34,60.37,60.32,60.33,26200.0,38.191,38.21,38.1784,38.1847,26200.0
2007-01-12 14:55:00,60.33,60.38,60.3,60.37,43300.0,38.1847,38.2163,38.1657,38.21,43300.0
2007-01-12 15:00:00,60.36,60.41,60.34,60.36,40700.0,38.2037,38.2353,38.191,38.2037,40700.0
2007-01-12 15:05:00,60.37,60.46,60.37,60.45,31500.0,38.21,38.267,38.21,38.2606,31500.0
2007-01-12 15:10:00,60.44,60.45,60.22,60.3,316600.0,38.2543,38.2606,38.1151,38.1657,316600.0
2007-01-12 15:15:00,60.29,60.37,60.23,60.24,78000.0,38.1594,38.21,38.1214,38.1277,78000.0
2007-01-12 15:20:00,60.25,60.25,60.15,60.15,160300.0,38.1341,38.1341,38.0708,38.0708,160300.0
2007-01-12 15:25:00,60.15,60.29,60.15,60.29,65300.0,38.0708,38.1594,38.0708,38.1594,65300.0
2007-01-12 15:30:00,60.28,60.32,60.24,60.27,41200.0,38.153,38.1784,38.1277,38.1467,41200.0
2007-01-12 15:35:00,60.26,60.28,60.23,60.23,52900.0,38.1404,38.153,38.1214,38.1214,52900.0
2007-01-12 15:40:00,60.23,60.33,60.22,60.28,84100.0,38.1214,38.1847,38.1151,38.153,84100.0
2007-01-12 15:45:00,60.29,60.29,60.23,60.28,54400.0,38.1594,38.1594,38.1214,38.153,54400.0
2007-01-12 15:50:00,60.28,60.29,60.24,60.24,59600.0,38.153,38.1594,38.1277,38.1277,59600.0
2007-01-12 15:55:00,60.24,60.31,60.23,60.31,102700.0,38.1277,38.172,38.1214,38.172,102700.0
2007-01-16 09:30:00,60.22,60.35,60.08,60.35,117300.0,38.1151,38.1974,38.0265,38.1974,117300.0
2007-01-16 09:35:00,60.35,60.4,60.28,60.31,43200.0,38.1974,38.229,38.153,38.172,43200.0
2007-01-16 09:40:00,60.31,60.36,60.21,60.35,44400.0,38.172,38.2037,38.1087,38.1974,44400.0
2007-01-16 09:45:00,60.36,60.58,60.34,60.53,103100.0,38.2037,38.3429,38.191,38.3113,103100.0
2007-01-16 09:50:00,60.51,60.56,60.45,60.51,70800.0,38.2986,38.3303,38.2606,38.2986,70800.0
2007-01-16 09:55:00,60.51,60.75,60.51,60.56,72100.0,38.2986,38.4505,38.2986,38.3303,72100.0
2007-01-16 10:00:00,60.56,60.7,60.51,60.54,82200.0,38.3303,38.4189,38.2986,38.3176,82200.0
2007-01-16 10:05:00,60.54,60.66,60.52,60.65,50700.0,38.3176,38.3936,38.305,38.3872,50700.0
2007-01-16 10:10:00,60.65,60.75,60.6,60.74,57100.0,38.3872,38.4505,38.3556,38.4442,57100.0
2007-01-16 10:15:00,60.76,60.91,60.74,60.83,117300.0,38.4569,38.5518,38.4442,38.5012,117300.0
2007-01-16 10:20:00,60.84,60.9,60.76,60.78,55300.0,38.5075,38.5455,38.4569,38.4695,55300.0
2007-01-16 10:25:00,60.78,60.87,60.77,60.82,78700.0,38.4695,38.5265,38.4632,38.4948,78700.0
2007-01-16 10:30:00,60.81,60.87,60.78,60.8,77400.0,38.4885,38.5265,38.4695,38.4822,77400.0
2007-01-16 10:35:00,60.8,60.9,60.8,60.85,169600.0,38.4822,38.5455,38.4822,38.5138,169600.0
2007-01-16 10:40:00,60.85,60.88,60.81,60.82,36200.0,38.5138,38.5328,38.4885,38.4948,36200.0
2007-01-16 10:45:00,60.83,60.83,60.79,60.79,43200.0,38.5012,38.5012,38.4758,38.4758,43200.0
2007-01-16 10:50:00,60.8,60.9,60.78,60.86,74300.0,38.4822,38.5455,38.4695,38.5201,74300.0
2007-01-16 10:55:00,60.86,60.86,60.8,60.82,44100.0,38.5201,38.5201,38.4822,38.4948,44100.0
2007-01-16 11:00:00,60.82,60.86,60.81,60.83,44300.0,38.4948,38.5201,38.4885,38.5012,44300.0
2007-01-16 11:05:00,60.83,60.83,60.77,60.81,43900.0,38.5012,38.5012,38.4632,38.4885,43900.0
2007-01-16 11:10:00,60.81,60.89,60.8,60.88,46600.0,38.4885,38.5391,38.4822,38.5328,46600.0
2007-01-16 11:15:00,60.88,60.93,60.86,60.93,48800.0,38.5328,38.5645,38.5201,38.5645,48800.0
2007-01-16 11:20:00,60.93,60.94,60.9,60.91,69700.0,38.5645,38.5708,38.5455,38.5518,69700.0
2007-01-16 11:25:00,60.91,60.94,60.83,60.9,77300.0,38.5518,38.5708,38.5012,38.5455,77300.0
2007-01-16 11:30:00,60.9,60.95,60.87,60.95,51100.0,38.5455,38.5771,38.5265,38.5771,51100.0
2007-01-16 11:35:00,60.95,60.95,60.85,60.85,29200.0,38.5771,38.5771,38.5138,38.5138,29200.0
2007-01-16 11:40:00,60.85,60.88,60.8,60.82,40700.0,38.5138,38.5328,38.4822,38.4948,40700.0
2007-01-16 11:45:00,60.83,60.89,60.81,60.89,35400.0,38.5012,38.5391,38.4885,38.5391,35400.0
2007-01-16 11:50:00,60.89,60.9,60.86,60.9,41600.0,38.5391,38.5455,38.5201,38.5455,41600.0
2007-01-16 11:55:00,60.9,60.94,60.89,60.92,57500.0,38.5455,38.5708,38.5391,38.5581,57500.0
2007-01-16 12:00:00,60.92,60.96,60.92,60.94,51600.0,38.5581,38.5834,38.5581,38.5708,51600.0
2007-01-16 12:05:00,60.94,60.94,60.93,60.93,26400.0,38.5708,38.5708,38.5645,38.5645,26400.0
2007-01-16 12:10:00,60.93,60.98,60.93,60.97,47300.0,38.5645,38.5961,38.5645,38.5898,47300.0
2007-01-16 12:15:00,60.98,60.98,60.91,60.91,37500.0,38.5961,38.5961,38.5518,38.5518,37500.0
2007-01-16 12:20:00,60.91,60.91,60.78,60.78,40000.0,38.5518,38.5518,38.4695,38.4695,40000.0
2007-01-16 12:25:00,60.79,60.87,60.78,60.86,34300.0,38.4758,38.5265,38.4695,38.5201,34300.0
2007-01-16 12:30:00,60.86,60.96,60.86,60.91,54300.0,38.5201,38.5834,38.5201,38.5518,54300.0
2007-01-16 12:35:00,60.91,60.93,60.85,60.88,43100.0,38.5518,38.5645,38.5138,38.5328,43100.0
2007-01-16 12:40:00,60.88,60.96,60.87,60.96,60800.0,38.5328,38.5834,38.5265,38.5834,60800.0
2007-01-16 12:45:00,60.96,61.0,60.94,60.97,112000.0,38.5834,38.6088,38.5708,38.5898,112000.0
2007-01-16 12:50:00,60.98,61.0,60.78,60.78,94200.0,38.5961,38.6088,38.4695,38.4695,94200.0
2007-01-16 12:55:00,60.78,60.86,60.77,60.8,50300.0,38.4695,38.5201,38.4632,38.4822,50300.0
2007-01-16 13:00:00,60.78,60.87,60.78,60.85,40900.0,38.4695,38.5265,38.4695,38.5138,40900.0
2007-01-16 13:05:00,60.85,60.86,60.82,60.85,26400.0,38.5138,38.5201,38.4948,38.5138,26400.0
2007-01-16 13:10:00,60.85,60.86,60.79,60.82,44000.0,38.5138,38.5201,38.4758,38.4948,44000.0
2007-01-16 13:15:00,60.82,60.91,60.79,60.91,52100.0,38.4948,38.5518,38.4758,38.5518,52100.0
2007-01-16 13:20:00,60.9,60.91,60.85,60.86,45500.0,38.5455,38.5518,38.5138,38.5201,45500.0
2007-01-16 13:25:00,60.85,60.91,60.82,60.9,27500.0,38.5138,38.5518,38.4948,38.5455,27500.0
2007-01-16 13:30:00,60.89,60.9,60.83,60.83,30700.0,38.5391,38.5455,38.5012,38.5012,30700.0
2007-01-16 13:35:00,60.83,60.84,60.75,60.75,66300.0,38.5012,38.5075,38.4505,38.4505,66300.0
2007-01-16 13:40:00,60.75,60.81,60.75,60.78,39700.0,38.4505,38.4885,38.4505,38.4695,39700.0
2007-01-16 13:45:00,60.77,60.8,60.76,60.78,37100.0,38.4632,38.4822,38.4569,38.4695,37100.0
2007-01-16 13:50:00,60.77,60.81,60.77,60.8,54000.0,38.4632,38.4885,38.4632,38.4822,54000.0
2007-01-16 13:55:00,60.8,60.81,60.77,60.8,61000.0,38.4822,38.4885,38.4632,38.4822,61000.0
2007-01-16 14:00:00,60.8,60.81,60.79,60.79,23500.0,38.4822,38.4885,38.4758,38.4758,23500.0
2007-01-16 14:05:00,60.8,60.81,60.76,60.77,34600.0,38.4822,38.4885,38.4569,38.4632,34600.0
2007-01-16 14:10:00,60.76,60.81,60.76,60.8,24500.0,38.4569,38.4885,38.4569,38.4822,24500.0
2007-01-16 14:15:00,60.8,60.81,60.78,60.79,40100.0,38.4822,38.4885,38.4695,38.4758,40100.0
2007-01-16 14:20:00,60.8,60.83,60.79,60.79,78600.0,38.4822,38.5012,38.4758,38.4758,78600.0
2007-01-16 14:25:00,60.81,60.81,60.71,60.71,37100.0,38.4885,38.4885,38.4252,38.4252,37100.0
2007-01-16 14:30:00,60.71,60.75,60.7,60.74,32300.0,38.4252,38.4505,38.4189,38.4442,32300.0
2007-01-16 14:35:00,60.74,60.75,60.67,60.67,37700.0,38.4442,38.4505,38.3999,38.3999,37700.0
2007-01-16 14:40:00,60.67,60.7,60.64,60.65,30500.0,38.3999,38.4189,38.3809,38.3872,30500.0
2007-01-16 14:45:00,60.66,60.71,60.65,60.68,34100.0,38.3936,38.4252,38.3872,38.4062,34100.0
2007-01-16 14:50:00,60.69,60.69,60.66,60.66,15200.0,38.4125,38.4125,38.3936,38.3936,15200.0
2007-01-16 14:55:00,60.67,60.67,60.65,60.66,24400.0,38.3999,38.3999,38.3872,38.3936,24400.0
2007-01-16 15:00:00,60.66,60.75,60.65,60.73,48100.0,38.3936,38.4505,38.3872,38.4379,48100.0
2007-01-16 15:05:00,60.74,60.78,60.74,60.75,41800.0,38.4442,38.4695,38.4442,38.4505,41800.0
2007-01-16 15:10:00,60.75,60.79,60.74,60.75,61700.0,38.4505,38.4758,38.4442,38.4505,61700.0
2007-01-16 15:15:00,60.75,60.76,60.7,60.73,74400.0,38.4505,38.4569,38.4189,38.4379,74400.0
2007-01-16 15:20:00,60.73,60.76,60.7,60.73,63400.0,38.4379,38.4569,38.4189,38.4379,63400.0
2007-01-16 15:25:00,60.74,60.8,60.73,60.76,48000.0,38.4442,38.4822,38.4379,38.4569,48000.0
2007-01-16 15:30:00,60.77,60.81,60.74,60.76,96500.0,38.4632,38.4885,38.4442,38.4569,96500.0
2007-01-16 15:35:00,60.76,60.78,60.71,60.71,50900.0,38.4569,38.4695,38.4252,38.4252,50900.0
2007-01-16 15:40:00,60.71,60.76,60.71,60.73,88400.0,38.4252,38.4569,38.4252,38.4379,88400.0
2007-01-16 15:45:00,60.73,60.82,60.71,60.78,119800.0,38.4379,38.4948,38.4252,38.4695,119800.0
2007-01-16 15:50:00,60.78,60.8,60.73,60.74,82300.0,38.4695,38.4822,38.4379,38.4442,82300.0
2007-01-16 15:55:00,60.74,60.84,60.73,60.77,172200.0,38.4442,38.5075,38.4379,38.4632,172200.0
2007-01-17 09:30:00,60.93,60.95,60.6,60.82,104600.0,38.5645,38.5771,38.3556,38.4948,104600.0
2007-01-17 09:35:00,60.83,60.99,60.81,60.91,194500.0,38.5012,38.6024,38.4885,38.5518,194500.0
2007-01-17 09:40:00,60.91,60.98,60.72,60.85,58200.0,38.5518,38.5961,38.4315,38.5138,58200.0
2007-01-17 09:45:00,60.86,61.0,60.67,60.9,77000.0,38.5201,38.6088,38.3999,38.5455,77000.0
2007-01-17 09:50:00,60.91,60.97,60.85,60.95,52400.0,38.5518,38.5898,38.5138,38.5771,52400.0
2007-01-17 09:55:00,60.96,60.99,60.8,60.86,66400.0,38.5834,38.6024,38.4822,38.5201,66400.0
2007-01-17 10:00:00,60.86,60.87,60.64,60.71,105300.0,38.5201,38.5265,38.3809,38.4252,105300.0
2007-01-17 10:05:00,60.7,60.76,60.67,60.68,74900.0,38.4189,38.4569,38.3999,38.4062,74900.0
2007-01-17 10:10:00,60.69,60.74,60.66,60.71,35700.0,38.4125,38.4442,38.3936,38.4252,35700.0
2007-01-17 10:15:00,60.7,60.75,60.64,60.64,51300.0,38.4189,38.4505,38.3809,38.3809,51300.0
2007-01-17 10:20:00,60.64,60.64,60.45,60.47,88800.0,38.3809,38.3809,38.2606,38.2733,88800.0
2007-01-17 10:25:00,60.46,60.57,60.45,60.49,69100.0,38.267,38.3366,38.2606,38.286,69100.0
2007-01-17 10:30:00,60.48,60.54,60.44,60.51,78900.0,38.2796,38.3176,38.2543,38.2986,78900.0
2007-01-17 10:35:00,60.5,60.55,60.5,60.5,93300.0,38.2923,38.3239,38.2923,38.2923,93300.0
2007-01-17 10:40:00,60.51,60.73,60.5,60.6,104700.0,38.2986,38.4379,38.2923,38.3556,104700.0
2007-01-17 10:45:00,60.61,60.71,60.6,60.6,30500.0,38.3619,38.4252,38.3556,38.3556,30500.0
2007-01-17 10:50:00,60.61,60.67,60.57,60.58,27600.0,38.3619,38.3999,38.3366,38.3429,27600.0
2007-01-17 10:55:00,60.57,60.6,60.5,60.58,18000.0,38.3366,38.3556,38.2923,38.3429,18000.0
2007-01-17 11:00:00,60.59,60.64,60.58,60.62,25900.0,38.3493,38.3809,38.3429,38.3682,25900.0
2007-01-17 11:05:00,60.64,60.65,60.58,60.58,22800.0,38.3809,38.3872,38.3429,38.3429,22800.0
2007-01-17 11:10:00,60.58,60.65,60.52,60.53,70200.0,38.3429,38.3872,38.305,38.3113,70200.0
2007-01-17 11:15:00,60.53,60.54,60.35,60.37,54300.0,38.3113,38.3176,38.1974,38.21,54300.0
2007-01-17 11:20:00,60.37,60.51,60.34,60.4,75500.0,38.21,38.2986,38.191,38.229,75500.0
2007-01-17 11:25:00,60.4,60.46,60.38,60.39,43400.0,38.229,38.267,38.2163,38.2227,43400.0
2007-01-17 11:30:00,60.38,60.47,60.37,60.46,52200.0,38.2163,38.2733,38.21,38.267,52200.0
2007-01-17 11:35:00,60.47,60.49,60.44,60.47,33600.0,38.2733,38.286,38.2543,38.2733,33600.0
2007-01-17 11:40:00,60.47,60.48,60.43,60.44,75600.0,38.2733,38.2796,38.248,38.2543,75600.0
2007-01-17 11:45:00,60.44,60.53,60.43,60.5,83100.0,38.2543,38.3113,38.248,38.2923,83100.0
2007-01-17 11:50:00,60.51,60.57,60.5,60.54,34800.0,38.2986,38.3366,38.2923,38.3176,34800.0
2007-01-17 11:55:00,60.54,60.58,60.49,60.53,34800.0,38.3176,38.3429,38.286,38.3113,34800.0
2007-01-17 12:00:00,60.52,60.58,60.5,60.53,35300.0,38.305,38.3429,38.2923,38.3113,35300.0
2007-01-17 12:05:00,60.54,60.58,60.52,60.54,41400.0,38.3176,38.3429,38.305,38.3176,41400.0
2007-01-17 12:10:00,60.53,60.55,60.49,60.5,34300.0,38.3113,38.3239,38.286,38.2923,34300.0
2007-01-17 12:15:00,60.49,60.49,60.39,60.42,98100.0,38.286,38.286,38.2227,38.2417,98100.0
2007-01-17 12:20:00,60.44,60.5,60.41,60.45,37600.0,38.2543,38.2923,38.2353,38.2606,37600.0
2007-01-17 12:25:00,60.46,60.46,60.39,60.39,43000.0,38.267,38.267,38.2227,38.2227,43000.0
2007-01-17 12:30:00,60.39,60.45,60.3,60.33,122300.0,38.2227,38.2606,38.1657,38.1847,122300.0
2007-01-17 12:35:00,60.33,60.34,60.24,60.27,40700.0,38.1847,38.191,38.1277,38.1467,40700.0
2007-01-17 12:40:00,60.28,60.28,60.23,60.25,42100.0,38.153,38.153,38.1214,38.1341,42100.0
2007-01-17 12:45:00,60.25,60.27,60.21,60.22,45100.0,38.1341,38.1467,38.1087,38.1151,45100.0
2007-01-17 12:50:00,60.22,60.25,60.17,60.24,51000.0,38.1151,38.1341,38.0834,38.1277,51000.0
2007-01-17 12:55:00,60.23,60.25,60.19,60.19,20600.0,38.1214,38.1341,38.0961,38.0961,20600.0
2007-01-17 13:00:00,60.19,60.22,60.1,60.1,43900.0,38.0961,38.1151,38.0391,38.0391,43900.0
2007-01-17 13:05:00,60.11,60.15,60.1,60.11,84800.0,38.0455,38.0708,38.0391,38.0455,84800.0
2007-01-17 13:10:00,60.11,60.18,60.1,60.17,68600.0,38.0455,38.0898,38.0391,38.0834,68600.0
2007-01-17 13:15:00,60.18,60.24,60.14,60.23,56900.0,38.0898,38.1277,38.0644,38.1214,56900.0
2007-01-17 13:20:00,60.24,60.26,60.22,60.24,29400.0,38.1277,38.1404,38.1151,38.1277,29400.0
2007-01-17 13:25:00,60.24,60.32,60.23,60.29,54500.0,38.1277,38.1784,38.1214,38.1594,54500.0
2007-01-17 13:30:00,60.3,60.36,60.3,60.36,34600.0,38.1657,38.2037,38.1657,38.2037,34600.0
2007-01-17 13:35:00,60.36,60.37,60.3,60.33,85200.0,38.2037,38.21,38.1657,38.1847,85200.0
2007-01-17 13:40:00,60.34,60.34,60.29,60.29,24500.0,38.191,38.191,38.1594,38.1594,24500.0
2007-01-17 13:45:00,60.29,60.35,60.27,60.33,32100.0,38.1594,38.1974,38.1467,38.1847,32100.0
2007-01-17 13:50:00,60.33,60.41,60.32,60.36,48100.0,38.1847,38.2353,38.1784,38.2037,48100.0
2007-01-17 13:55:00,60.37,60.39,60.34,60.36,31100.0,38.21,38.2227,38.191,38.2037,31100.0
2007-01-17 14:00:00,60.36,60.42,60.33,60.37,57100.0,38.2037,38.2417,38.1847,38.21,57100.0
2007-01-17 14:05:00,60.37,60.38,60.29,60.29,28800.0,38.21,38.2163,38.1594,38.1594,28800.0
2007-01-17 14:10:00,60.28,60.29,60.2,60.23,39100.0,38.153,38.1594,38.1024,38.1214,39100.0
2007-01-17 14:15:00,60.23,60.29,60.19,60.21,35600.0,38.1214,38.1594,38.0961,38.1087,35600.0
2007-01-17 14:20:00,60.2,60.23,60.09,60.12,52100.0,38.1024,38.1214,38.0328,38.0518,52100.0
2007-01-17 14:25:00,60.1,60.2,60.09,60.17,44800.0,38.0391,38.1024,38.0328,38.0834,44800.0
2007-01-17 14:30:00,60.19,60.2,60.08,60.1,80300.0,38.0961,38.1024,38.0265,38.0391,80300.0
2007-01-17 14:35:00,60.09,60.18,60.09,60.13,138500.0,38.0328,38.0898,38.0328,38.0581,138500.0
2007-01-17 14:40:00,60.13,60.3,60.13,60.2,65000.0,38.0581,38.1657,38.0581,38.1024,65000.0
2007-01-17 14:45:00,60.18,60.29,60.16,60.26,71500.0,38.0898,38.1594,38.0771,38.1404,71500.0
2007-01-17 14:50:00,60.25,60.27,60.15,60.25,21600.0,38.1341,38.1467,38.0708,38.1341,21600.0
2007-01-17 14:55:00,60.25,60.25,60.16,60.2,26800.0,38.1341,38.1341,38.0771,38.1024,26800.0
2007-01-17 15:00:00,60.19,60.21,60.18,60.21,46300.0,38.0961,38.1087,38.0898,38.1087,46300.0
2007-01-17 15:05:00,60.21,60.25,60.17,60.18,86300.0,38.1087,38.1341,38.0834,38.0898,86300.0
2007-01-17 15:10:00,60.17,60.22,60.17,60.19,61900.0,38.0834,38.1151,38.0834,38.0961,61900.0
2007-01-17 15:15:00,60.2,60.25,60.17,60.2,85800.0,38.1024,38.1341,38.0834,38.1024,85800.0
2007-01-17 15:20:00,60.19,60.2,60.14,60.17,57500.0,38.0961,38.1024,38.0644,38.0834,57500.0
2007-01-17 15:25:00,60.17,60.27,60.14,60.27,82000.0,38.0834,38.1467,38.0644,38.1467,82000.0
2007-01-17 15:30:00,60.26,60.3,60.25,60.27,40300.0,38.1404,38.1657,38.1341,38.1467,40300.0
2007-01-17 15:35:00,60.27,60.3,60.26,60.27,34500.0,38.1467,38.1657,38.1404,38.1467,34500.0
2007-01-17 15:40:00,60.26,60.29,60.23,60.23,47600.0,38.1404,38.1594,38.1214,38.1214,47600.0
2007-01-17 15:45:00,60.23,60.28,60.23,60.25,45200.0,38.1214,38.153,38.1214,38.1341,45200.0
2007-01-17 15:50:00,60.26,60.3,60.24,60.25,66200.0,38.1404,38.1657,38.1277,38.1341,66200.0
2007-01-17 15:55:00,60.25,60.34,60.24,60.34,94200.0,38.1341,38.191,38.1277,38.191,94200.0
2007-01-18 09:30:00,59.57,61.13,59.57,60.5,155500.0,37.7037,38.691,37.7037,38.2923,155500.0
2007-01-18 09:35:00,60.53,60.63,60.35,60.56,120600.0,38.3113,38.3746,38.1974,38.3303,120600.0
2007-01-18 09:40:00,60.58,60.7,60.5,60.58,74200.0,38.3429,38.4189,38.2923,38.3429,74200.0
2007-01-18 09:45:00,60.61,60.64,60.55,60.59,63300.0,38.3619,38.3809,38.3239,38.3493,63300.0
2007-01-18 09:50:00,60.58,60.72,60.58,60.66,135200.0,38.3429,38.4315,38.3429,38.3936,135200.0
2007-01-18 09:55:00,60.68,60.8,60.66,60.7,141800.0,38.4062,38.4822,38.3936,38.4189,141800.0
2007-01-18 10:00:00,60.7,60.71,60.61,60.69,70800.0,38.4189,38.4252,38.3619,38.4125,70800.0
2007-01-18 10:05:00,60.68,60.74,60.65,60.67,131500.0,38.4062,38.4442,38.3872,38.3999,131500.0
2007-01-18 10:10:00,60.69,60.7,60.57,60.63,72800.0,38.4125,38.4189,38.3366,38.3746,72800.0
2007-01-18 10:15:00,60.63,60.68,60.54,60.59,48300.0,38.3746,38.4062,38.3176,38.3493,48300.0
2007-01-18 10:20:00,60.59,60.73,60.57,60.65,56800.0,38.3493,38.4379,38.3366,38.3872,56800.0
2007-01-18 10:25:00,60.67,60.72,60.62,60.7,58500.0,38.3999,38.4315,38.3682,38.4189,58500.0
2007-01-18 10:30:00,60.68,60.72,60.65,60.66,131800.0,38.4062,38.4315,38.3872,38.3936,131800.0
2007-01-18 10:35:00,60.66,60.75,60.64,60.7,76100.0,38.3936,38.4505,38.3809,38.4189,76100.0
2007-01-18 10:40:00,60.69,60.99,60.69,60.94,82000.0,38.4125,38.6024,38.4125,38.5708,82000.0
2007-01-18 10:45:00,60.94,61.0,60.71,60.71,107400.0,38.5708,38.6088,38.4252,38.4252,107400.0
2007-01-18 10:50:00,60.71,60.99,60.68,60.98,78200.0,38.4252,38.6024,38.4062,38.5961,78200.0
2007-01-18 10:55:00,60.99,61.0,60.91,60.97,58700.0,38.6024,38.6088,38.5518,38.5898,58700.0
2007-01-18 11:00:00,60.99,61.1,60.98,61.05,76500.0,38.6024,38.6721,38.5961,38.6404,76500.0
2007-01-18 11:05:00,61.05,61.15,60.98,61.05,116400.0,38.6404,38.7037,38.5961,38.6404,116400.0
2007-01-18 11:10:00,61.05,61.1,60.94,60.98,81500.0,38.6404,38.6721,38.5708,38.5961,81500.0
2007-01-18 11:15:00,60.98,61.0,60.98,61.0,37000.0,38.5961,38.6088,38.5961,38.6088,37000.0
2007-01-18 11:20:00,61.0,61.03,60.96,60.99,69500.0,38.6088,38.6277,38.5834,38.6024,69500.0
2007-01-18 11:25:00,61.0,61.0,60.94,60.97,48000.0,38.6088,38.6088,38.5708,38.5898,48000.0
2007-01-18 11:30:00,60.98,61.0,60.94,60.98,22300.0,38.5961,38.6088,38.5708,38.5961,22300.0
2007-01-18 11:35:00,61.0,61.0,60.99,61.0,48500.0,38.6088,38.6088,38.6024,38.6088,48500.0
2007-01-18 11:40:00,61.0,61.0,60.97,60.97,51000.0,38.6088,38.6088,38.5898,38.5898,51000.0
2007-01-18 11:45:00,60.97,61.0,60.97,61.0,28700.0,38.5898,38.6088,38.5898,38.6088,28700.0
2007-01-18 11:50:00,60.99,61.0,60.98,60.99,37100.0,38.6024,38.6088,38.5961,38.6024,37100.0
2007-01-18 11:55:00,60.99,61.02,60.94,61.0,48000.0,38.6024,38.6214,38.5708,38.6088,48000.0
2007-01-18 12:00:00,61.01,61.06,60.96,60.97,53600.0,38.6151,38.6467,38.5834,38.5898,53600.0
2007-01-18 12:05:00,60.96,61.04,60.95,61.01,38300.0,38.5834,38.6341,38.5771,38.6151,38300.0
2007-01-18 12:10:00,61.02,61.09,60.96,61.08,36500.0,38.6214,38.6657,38.5834,38.6594,36500.0
2007-01-18 12:15:00,61.09,61.22,61.09,61.2,86200.0,38.6657,38.748,38.6657,38.7353,86200.0
2007-01-18 12:20:00,61.2,61.2,61.06,61.09,91500.0,38.7353,38.7353,38.6467,38.6657,91500.0
2007-01-18 12:25:00,61.1,61.17,61.03,61.15,72900.0,38.6721,38.7164,38.6277,38.7037,72900.0
2007-01-18 12:30:00,61.14,61.16,60.98,61.05,95400.0,38.6974,38.71,38.5961,38.6404,95400.0
2007-01-18 12:35:00,61.03,61.09,60.95,61.06,32700.0,38.6277,38.6657,38.5771,38.6467,32700.0
2007-01-18 12:40:00,61.06,61.06,60.97,61.0,55200.0,38.6467,38.6467,38.5898,38.6088,55200.0
2007-01-18 12:45:00,60.99,61.04,60.95,60.98,72200.0,38.6024,38.6341,38.5771,38.5961,72200.0
2007-01-18 12:50:00,61.0,61.02,60.98,61.01,47300.0,38.6088,38.6214,38.5961,38.6151,47300.0
2007-01-18 12:55:00,61.01,61.05,60.99,61.05,22900.0,38.6151,38.6404,38.6024,38.6404,22900.0
2007-01-18 13:00:00,61.04,61.05,60.99,61.0,85200.0,38.6341,38.6404,38.6024,38.6088,85200.0
2007-01-18 13:05:00,61.0,61.03,60.99,61.02,98000.0,38.6088,38.6277,38.6024,38.6214,98000.0
2007-01-18 13:10:00,61.02,61.09,61.01,61.06,24600.0,38.6214,38.6657,38.6151,38.6467,24600.0
2007-01-18 13:15:00,61.06,61.09,60.98,61.03,57400.0,38.6467,38.6657,38.5961,38.6277,57400.0
2007-01-18 13:20:00,61.03,61.09,61.01,61.05,39800.0,38.6277,38.6657,38.6151,38.6404,39800.0
2007-01-18 13:25:00,61.06,61.19,61.05,61.14,72200.0,38.6467,38.729,38.6404,38.6974,72200.0
2007-01-18 13:30:00,61.12,61.17,61.11,61.17,43900.0,38.6847,38.7164,38.6784,38.7164,43900.0
2007-01-18 13:35:00,61.15,61.2,61.14,61.17,40500.0,38.7037,38.7353,38.6974,38.7164,40500.0
2007-01-18 13:40:00,61.16,61.21,61.14,61.16,34000.0,38.71,38.7417,38.6974,38.71,34000.0
2007-01-18 13:45:00,61.17,61.2,61.16,61.2,71100.0,38.7164,38.7353,38.71,38.7353,71100.0
2007-01-18 13:50:00,61.2,61.3,61.2,61.28,82900.0,38.7353,38.7986,38.7353,38.786,82900.0
2007-01-18 13:55:00,61.28,61.46,61.27,61.46,82300.0,38.786,38.8999,38.7796,38.8999,82300.0
2007-01-18 14:00:00,61.46,61.47,61.25,61.29,89500.0,38.8999,38.9062,38.767,38.7923,89500.0
2007-01-18 14:05:00,61.3,61.37,61.28,61.32,61400.0,38.7986,38.8429,38.786,38.8113,61400.0
2007-01-18 14:10:00,61.33,61.38,61.32,61.38,44400.0,38.8176,38.8493,38.8113,38.8493,44400.0
2007-01-18 14:15:00,61.38,61.55,61.37,61.45,98400.0,38.8493,38.9569,38.8429,38.8936,98400.0
2007-01-18 14:20:00,61.45,61.49,61.4,61.49,46700.0,38.8936,38.9189,38.8619,38.9189,46700.0
2007-01-18 14:25:00,61.48,61.49,61.41,61.42,70800.0,38.9126,38.9189,38.8683,38.8746,70800.0
2007-01-18 14:30:00,61.42,61.43,61.25,61.38,83500.0,38.8746,38.8809,38.767,38.8493,83500.0
2007-01-18 14:35:00,61.38,61.44,61.36,61.41,82800.0,38.8493,38.8872,38.8366,38.8683,82800.0
2007-01-18 14:40:00,61.41,61.5,61.37,61.45,118000.0,38.8683,38.9252,38.8429,38.8936,118000.0
2007-01-18 14:45:00,61.45,61.5,61.4,61.42,55800.0,38.8936,38.9252,38.8619,38.8746,55800.0
2007-01-18 14:50:00,61.4,61.47,61.39,61.43,122600.0,38.8619,38.9062,38.8556,38.8809,122600.0
2007-01-18 14:55:00,61.43,61.5,61.43,61.49,48600.0,38.8809,38.9252,38.8809,38.9189,48600.0
2007-01-18 15:00:00,61.49,61.49,61.44,61.48,72100.0,38.9189,38.9189,38.8872,38.9126,72100.0
2007-01-18 15:05:00,61.48,61.5,61.47,61.49,84300.0,38.9126,38.9252,38.9062,38.9189,84300.0
2007-01-18 15:10:00,61.49,61.6,61.48,61.53,142600.0,38.9189,38.9885,38.9126,38.9442,142600.0
2007-01-18 15:15:00,61.54,61.57,61.43,61.46,98900.0,38.9505,38.9695,38.8809,38.8999,98900.0
2007-01-18 15:20:00,61.46,61.54,61.46,61.52,41500.0,38.8999,38.9505,38.8999,38.9379,41500.0
2007-01-18 15:25:00,61.52,61.53,61.48,61.52,71200.0,38.9379,38.9442,38.9126,38.9379,71200.0
2007-01-18 15:30:00,61.51,61.52,61.42,61.43,99300.0,38.9316,38.9379,38.8746,38.8809,99300.0
2007-01-18 15:35:00,61.43,61.45,61.39,61.4,63800.0,38.8809,38.8936,38.8556,38.8619,63800.0
2007-01-18 15:40:00,61.4,61.43,61.36,61.43,117500.0,38.8619,38.8809,38.8366,38.8809,117500.0
2007-01-18 15:45:00,61.42,61.48,61.42,61.47,101300.0,38.8746,38.9126,38.8746,38.9062,101300.0
2007-01-18 15:50:00,61.47,61.56,61.45,61.49,133300.0,38.9062,38.9632,38.8936,38.9189,133300.0
2007-01-18 15:55:00,61.49,61.52,61.44,61.5,355300.0,38.9189,38.9379,38.8872,38.9252,355300.0
2007-01-19 09:30:00,61.87,61.99,61.65,61.71,529600.0,39.1594,39.2354,39.0202,39.0581,529600.0
2007-01-19 09:35:00,61.7,61.82,61.64,61.78,79600.0,39.0518,39.1278,39.0138,39.1024,79600.0
2007-01-19 09:40:00,61.79,61.8,61.68,61.73,77100.0,39.1088,39.1151,39.0392,39.0708,77100.0
2007-01-19 09:45:00,61.73,61.76,61.67,61.71,102200.0,39.0708,39.0898,39.0328,39.0581,102200.0
2007-01-19 09:50:00,61.7,61.71,61.53,61.58,108200.0,39.0518,39.0581,38.9442,38.9759,108200.0
2007-01-19 09:55:00,61.58,61.74,61.57,61.71,87000.0,38.9759,39.0771,38.9695,39.0581,87000.0
2007-01-19 10:00:00,61.71,61.89,61.71,61.77,129000.0,39.0581,39.1721,39.0581,39.0961,129000.0
2007-01-19 10:05:00,61.76,61.76,61.67,61.68,86200.0,39.0898,39.0898,39.0328,39.0392,86200.0
2007-01-19 10:10:00,61.69,61.79,61.68,61.7,43400.0,39.0455,39.1088,39.0392,39.0518,43400.0
2007-01-19 10:15:00,61.7,61.76,61.67,61.75,95000.0,39.0518,39.0898,39.0328,39.0835,95000.0
2007-01-19 10:20:00,61.74,61.77,61.7,61.72,107500.0,39.0771,39.0961,39.0518,39.0645,107500.0
2007-01-19 10:25:00,61.72,61.76,61.69,61.75,68800.0,39.0645,39.0898,39.0455,39.0835,68800.0
2007-01-19 10:30:00,61.75,61.8,61.7,61.7,116500.0,39.0835,39.1151,39.0518,39.0518,116500.0
2007-01-19 10:35:00,61.7,61.82,61.69,61.81,54900.0,39.0518,39.1278,39.0455,39.1214,54900.0
2007-01-19 10:40:00,61.81,61.87,61.78,61.85,83300.0,39.1214,39.1594,39.1024,39.1467,83300.0
2007-01-19 10:45:00,61.85,61.95,61.84,61.88,76100.0,39.1467,39.21,39.1404,39.1657,76100.0
2007-01-19 10:50:00,61.89,61.93,61.83,61.92,42300.0,39.1721,39.1974,39.1341,39.1911,42300.0
2007-01-19 10:55:00,61.92,62.0,61.91,62.0,214200.0,39.1911,39.2417,39.1847,39.2417,214200.0
2007-01-19 11:00:00,62.0,62.09,62.0,62.08,91300.0,39.2417,39.2987,39.2417,39.2923,91300.0
2007-01-19 11:05:00,62.08,62.09,62.05,62.05,70700.0,39.2923,39.2987,39.2733,39.2733,70700.0
2007-01-19 11:10:00,62.05,62.08,62.02,62.03,102500.0,39.2733,39.2923,39.2543,39.2607,102500.0
2007-01-19 11:15:00,62.02,62.05,61.99,62.02,77800.0,39.2543,39.2733,39.2354,39.2543,77800.0
2007-01-19 11:20:00,62.02,62.03,61.99,62.02,79400.0,39.2543,39.2607,39.2354,39.2543,79400.0
2007-01-19 11:25:00,62.02,62.05,61.97,61.98,75400.0,39.2543,39.2733,39.2227,39.229,75400.0
2007-01-19 11:30:00,61.97,62.03,61.97,61.99,112500.0,39.2227,39.2607,39.2227,39.2354,112500.0
2007-01-19 11:35:00,61.98,62.0,61.95,61.97,50800.0,39.229,39.2417,39.21,39.2227,50800.0
2007-01-19 11:40:00,61.96,62.0,61.95,61.95,55600.0,39.2164,39.2417,39.21,39.21,55600.0
2007-01-19 11:45:00,61.95,61.96,61.9,61.91,53600.0,39.21,39.2164,39.1784,39.1847,53600.0
2007-01-19 11:50:00,61.91,61.93,61.89,61.89,40400.0,39.1847,39.1974,39.1721,39.1721,40400.0
2007-01-19 11:55:00,61.89,61.91,61.86,61.86,25800.0,39.1721,39.1847,39.1531,39.1531,25800.0
2007-01-19 12:00:00,61.87,61.87,61.81,61.87,42700.0,39.1594,39.1594,39.1214,39.1594,42700.0
2007-01-19 12:05:00,61.87,61.91,61.81,61.81,60800.0,39.1594,39.1847,39.1214,39.1214,60800.0
2007-01-19 12:10:00,61.81,61.81,61.71,61.78,61700.0,39.1214,39.1214,39.0581,39.1024,61700.0
2007-01-19 12:15:00,61.78,61.92,61.77,61.85,72600.0,39.1024,39.1911,39.0961,39.1467,72600.0
2007-01-19 12:20:00,61.85,61.86,61.67,61.69,44400.0,39.1467,39.1531,39.0328,39.0455,44400.0
2007-01-19 12:25:00,61.7,61.71,61.64,61.65,43500.0,39.0518,39.0581,39.0138,39.0202,43500.0
2007-01-19 12:30:00,61.64,61.66,61.55,61.63,72400.0,39.0138,39.0265,38.9569,39.0075,72400.0
2007-01-19 12:35:00,61.63,61.63,61.55,61.6,54400.0,39.0075,39.0075,38.9569,38.9885,54400.0
2007-01-19 12:40:00,61.59,61.68,61.58,61.66,24700.0,38.9822,39.0392,38.9759,39.0265,24700.0
2007-01-19 12:45:00,61.66,61.73,61.64,61.71,26300.0,39.0265,39.0708,39.0138,39.0581,26300.0
2007-01-19 12:50:00,61.7,61.79,61.68,61.77,46700.0,39.0518,39.1088,39.0392,39.0961,46700.0
2007-01-19 12:55:00,61.77,61.84,61.76,61.84,31800.0,39.0961,39.1404,39.0898,39.1404,31800.0
2007-01-19 13:00:00,61.84,61.89,61.83,61.87,37300.0,39.1404,39.1721,39.1341,39.1594,37300.0
2007-01-19 13:05:00,61.87,61.88,61.82,61.85,24000.0,39.1594,39.1657,39.1278,39.1467,24000.0
2007-01-19 13:10:00,61.85,61.9,61.84,61.9,23300.0,39.1467,39.1784,39.1404,39.1784,23300.0
2007-01-19 13:15:00,61.9,61.95,61.9,61.94,27700.0,39.1784,39.21,39.1784,39.2037,27700.0
2007-01-19 13:20:00,61.94,61.96,61.89,61.9,32200.0,39.2037,39.2164,39.1721,39.1784,32200.0
2007-01-19 13:25:00,61.91,61.95,61.87,61.93,41000.0,39.1847,39.21,39.1594,39.1974,41000.0
2007-01-19 13:30:00,61.93,61.94,61.91,61.92,29000.0,39.1974,39.2037,39.1847,39.1911,29000.0
2007-01-19 13:35:00,61.92,61.92,61.89,61.92,51000.0,39.1911,39.1911,39.1721,39.1911,51000.0
2007-01-19 13:40:00,61.91,61.96,61.89,61.94,31900.0,39.1847,39.2164,39.1721,39.2037,31900.0
2007-01-19 13:45:00,61.94,61.97,61.94,61.97,24300.0,39.2037,39.2227,39.2037,39.2227,24300.0
2007-01-19 13:50:00,61.97,61.98,61.94,61.94,42400.0,39.2227,39.229,39.2037,39.2037,42400.0
2007-01-19 13:55:00,61.94,62.01,61.93,62.0,48500.0,39.2037,39.248,39.1974,39.2417,48500.0
2007-01-19 14:00:00,62.0,62.01,61.9,61.93,62800.0,39.2417,39.248,39.1784,39.1974,62800.0
2007-01-19 14:05:00,61.93,62.01,61.92,62.0,52100.0,39.1974,39.248,39.1911,39.2417,52100.0
2007-01-19 14:10:00,61.99,62.0,61.97,61.97,23900.0,39.2354,39.2417,39.2227,39.2227,23900.0
2007-01-19 14:15:00,61.97,62.05,61.97,61.99,56200.0,39.2227,39.2733,39.2227,39.2354,56200.0
2007-01-19 14:20:00,61.99,62.05,61.99,62.0,34800.0,39.2354,39.2733,39.2354,39.2417,34800.0
2007-01-19 14:25:00,61.99,62.04,61.99,62.03,30200.0,39.2354,39.267,39.2354,39.2607,30200.0
2007-01-19 14:30:00,62.03,62.05,62.02,62.03,23600.0,39.2607,39.2733,39.2543,39.2607,23600.0
2007-01-19 14:35:00,62.03,62.06,62.03,62.04,48200.0,39.2607,39.2797,39.2607,39.267,48200.0
2007-01-19 14:40:00,62.04,62.2,62.04,62.14,105100.0,39.267,39.3683,39.267,39.3303,105100.0
2007-01-19 14:45:00,62.14,62.15,62.11,62.13,50100.0,39.3303,39.3366,39.3113,39.324,50100.0
2007-01-19 14:50:00,62.13,62.19,62.1,62.16,75300.0,39.324,39.3619,39.305,39.343,75300.0
2007-01-19 14:55:00,62.16,62.19,62.14,62.16,70700.0,39.343,39.3619,39.3303,39.343,70700.0
2007-01-19 15:00:00,62.16,62.17,62.11,62.16,85700.0,39.343,39.3493,39.3113,39.343,85700.0
2007-01-19 15:05:00,62.15,62.25,62.14,62.24,74700.0,39.3366,39.3999,39.3303,39.3936,74700.0
2007-01-19 15:10:00,62.24,62.24,62.19,62.21,75000.0,39.3936,39.3936,39.3619,39.3746,75000.0
2007-01-19 15:15:00,62.21,62.25,62.2,62.24,80100.0,39.3746,39.3999,39.3683,39.3936,80100.0
2007-01-19 15:20:00,62.24,62.25,62.21,62.23,50900.0,39.3936,39.3999,39.3746,39.3873,50900.0
2007-01-19 15:25:00,62.24,62.25,62.2,62.25,98600.0,39.3936,39.3999,39.3683,39.3999,98600.0
2007-01-19 15:30:00,62.24,62.28,62.23,62.27,77100.0,39.3936,39.4189,39.3873,39.4126,77100.0
2007-01-19 15:35:00,62.26,62.28,62.25,62.25,73800.0,39.4063,39.4189,39.3999,39.3999,73800.0
2007-01-19 15:40:00,62.25,62.28,62.24,62.24,82800.0,39.3999,39.4189,39.3936,39.3936,82800.0
2007-01-19 15:45:00,62.25,62.29,62.24,62.29,96400.0,39.3999,39.4252,39.3936,39.4252,96400.0
2007-01-19 15:50:00,62.28,62.36,62.27,62.34,176200.0,39.4189,39.4695,39.4126,39.4569,176200.0
2007-01-19 15:55:00,62.34,62.96,62.32,62.35,208900.0,39.4569,39.8493,39.4442,39.4632,208900.0
2007-01-22 09:30:00,62.35,62.48,62.23,62.3,181300.0,39.4632,39.5455,39.3873,39.4316,181300.0
2007-01-22 09:35:00,62.29,62.3,61.95,61.95,119500.0,39.4252,39.4316,39.21,39.21,119500.0
2007-01-22 09:40:00,61.96,62.01,61.91,62.01,67800.0,39.2164,39.248,39.1847,39.248,67800.0
2007-01-22 09:45:00,61.99,62.01,61.9,61.93,73700.0,39.2354,39.248,39.1784,39.1974,73700.0
2007-01-22 09:50:00,61.94,62.01,61.9,61.9,115500.0,39.2037,39.248,39.1784,39.1784,115500.0
2007-01-22 09:55:00,61.9,62.06,61.83,61.98,106300.0,39.1784,39.2797,39.1341,39.229,106300.0
2007-01-22 10:00:00,61.98,62.03,61.75,61.75,62000.0,39.229,39.2607,39.0835,39.0835,62000.0
2007-01-22 10:05:00,61.76,61.79,61.6,61.65,47900.0,39.0898,39.1088,38.9885,39.0202,47900.0
2007-01-22 10:10:00,61.64,61.7,61.53,61.59,76400.0,39.0138,39.0518,38.9442,38.9822,76400.0
2007-01-22 10:15:00,61.59,61.63,61.56,61.6,50400.0,38.9822,39.0075,38.9632,38.9885,50400.0
2007-01-22 10:20:00,61.61,61.62,61.47,61.48,94400.0,38.9948,39.0012,38.9062,38.9126,94400.0
2007-01-22 10:25:00,61.52,61.52,61.42,61.42,48200.0,38.9379,38.9379,38.8746,38.8746,48200.0
2007-01-22 10:30:00,61.43,61.5,61.32,61.37,88900.0,38.8809,38.9252,38.8113,38.8429,88900.0
2007-01-22 10:35:00,61.37,61.5,61.34,61.45,40200.0,38.8429,38.9252,38.824,38.8936,40200.0
2007-01-22 10:40:00,61.46,61.53,61.44,61.48,58900.0,38.8999,38.9442,38.8872,38.9126,58900.0
2007-01-22 10:45:00,61.47,61.49,61.34,61.41,65800.0,38.9062,38.9189,38.824,38.8683,65800.0
2007-01-22 10:50:00,61.42,61.51,61.37,61.48,60200.0,38.8746,38.9316,38.8429,38.9126,60200.0
2007-01-22 10:55:00,61.48,61.51,61.44,61.47,36000.0,38.9126,38.9316,38.8872,38.9062,36000.0
2007-01-22 11:00:00,61.47,61.55,61.42,61.46,77700.0,38.9062,38.9569,38.8746,38.8999,77700.0
2007-01-22 11:05:00,61.44,61.44,61.3,61.37,77000.0,38.8872,38.8872,38.7986,38.8429,77000.0
2007-01-22 11:10:00,61.35,61.43,61.35,61.42,46000.0,38.8303,38.8809,38.8303,38.8746,46000.0
2007-01-22 11:15:00,61.43,61.46,61.42,61.42,22200.0,38.8809,38.8999,38.8746,38.8746,22200.0
2007-01-22 11:20:00,61.42,61.43,61.38,61.39,38100.0,38.8746,38.8809,38.8493,38.8556,38100.0
2007-01-22 11:25:00,61.39,61.47,61.38,61.45,74300.0,38.8556,38.9062,38.8493,38.8936,74300.0
2007-01-22 11:30:00,61.45,61.47,61.35,61.35,51000.0,38.8936,38.9062,38.8303,38.8303,51000.0
2007-01-22 11:35:00,61.35,61.35,61.3,61.32,43400.0,38.8303,38.8303,38.7986,38.8113,43400.0
2007-01-22 11:40:00,61.32,61.42,61.3,61.4,96600.0,38.8113,38.8746,38.7986,38.8619,96600.0
2007-01-22 11:45:00,61.41,61.41,61.29,61.36,72000.0,38.8683,38.8683,38.7923,38.8366,72000.0
2007-01-22 11:50:00,61.36,61.49,61.32,61.48,106800.0,38.8366,38.9189,38.8113,38.9126,106800.0
2007-01-22 11:55:00,61.49,61.5,61.44,61.46,29500.0,38.9189,38.9252,38.8872,38.8999,29500.0
2007-01-22 12:00:00,61.46,61.53,61.45,61.52,94800.0,38.8999,38.9442,38.8936,38.9379,94800.0
2007-01-22 12:05:00,61.52,61.57,61.48,61.57,56700.0,38.9379,38.9695,38.9126,38.9695,56700.0
2007-01-22 12:10:00,61.57,61.63,61.56,61.59,84200.0,38.9695,39.0075,38.9632,38.9822,84200.0
2007-01-22 12:15:00,61.59,61.63,61.56,61.6,74700.0,38.9822,39.0075,38.9632,38.9885,74700.0
2007-01-22 12:20:00,61.6,61.63,61.55,61.56,140900.0,38.9885,39.0075,38.9569,38.9632,140900.0
2007-01-22 12:25:00,61.56,61.61,61.53,61.54,134900.0,38.9632,38.9948,38.9442,38.9505,134900.0
2007-01-22 12:30:00,61.55,61.58,61.51,61.55,41800.0,38.9569,38.9759,38.9316,38.9569,41800.0
2007-01-22 12:35:00,61.55,61.56,61.49,61.51,19500.0,38.9569,38.9632,38.9189,38.9316,19500.0
2007-01-22 12:40:00,61.49,61.54,61.48,61.52,19900.0,38.9189,38.9505,38.9126,38.9379,19900.0
2007-01-22 12:45:00,61.53,61.63,61.52,61.6,236800.0,38.9442,39.0075,38.9379,38.9885,236800.0
2007-01-22 12:50:00,61.6,61.61,61.59,61.6,11900.0,38.9885,38.9948,38.9822,38.9885,11900.0
2007-01-22 12:55:00,61.59,61.63,61.56,61.61,18100.0,38.9822,39.0075,38.9632,38.9948,18100.0
2007-01-22 13:00:00,61.61,61.67,61.6,61.67,44400.0,38.9948,39.0328,38.9885,39.0328,44400.0
2007-01-22 13:05:00,61.67,61.68,61.58,61.6,28800.0,39.0328,39.0392,38.9759,38.9885,28800.0
2007-01-22 13:10:00,61.6,61.68,61.6,61.67,33500.0,38.9885,39.0392,38.9885,39.0328,33500.0
2007-01-22 13:15:00,61.68,61.8,61.67,61.76,57400.0,39.0392,39.1151,39.0328,39.0898,57400.0
2007-01-22 13:20:00,61.77,61.79,61.74,61.76,144800.0,39.0961,39.1088,39.0771,39.0898,144800.0
2007-01-22 13:25:00,61.76,61.8,61.74,61.8,67000.0,39.0898,39.1151,39.0771,39.1151,67000.0
2007-01-22 13:30:00,61.79,61.8,61.74,61.75,25400.0,39.1088,39.1151,39.0771,39.0835,25400.0
2007-01-22 13:35:00,61.76,61.76,61.66,61.66,29000.0,39.0898,39.0898,39.0265,39.0265,29000.0
2007-01-22 13:40:00,61.66,61.7,61.65,61.7,34400.0,39.0265,39.0518,39.0202,39.0518,34400.0
2007-01-22 13:45:00,61.72,61.72,61.6,61.62,30800.0,39.0645,39.0645,38.9885,39.0012,30800.0
2007-01-22 13:50:00,61.61,61.66,61.61,61.64,42000.0,38.9948,39.0265,38.9948,39.0138,42000.0
2007-01-22 13:55:00,61.64,61.65,61.63,61.64,35000.0,39.0138,39.0202,39.0075,39.0138,35000.0
2007-01-22 14:00:00,61.64,61.75,61.63,61.71,61100.0,39.0138,39.0835,39.0075,39.0581,61100.0
2007-01-22 14:05:00,61.72,61.75,61.65,61.7,60000.0,39.0645,39.0835,39.0202,39.0518,60000.0
2007-01-22 14:10:00,61.69,61.77,61.68,61.68,73700.0,39.0455,39.0961,39.0392,39.0392,73700.0
2007-01-22 14:15:00,61.67,61.67,61.62,61.64,29500.0,39.0328,39.0328,39.0012,39.0138,29500.0
2007-01-22 14:20:00,61.64,61.79,61.63,61.73,77900.0,39.0138,39.1088,39.0075,39.0708,77900.0
2007-01-22 14:25:00,61.73,61.78,61.7,61.76,44600.0,39.0708,39.1024,39.0518,39.0898,44600.0
2007-01-22 14:30:00,61.77,61.77,61.65,61.65,25300.0,39.0961,39.0961,39.0202,39.0202,25300.0
2007-01-22 14:35:00,61.65,61.67,61.63,61.63,28700.0,39.0202,39.0328,39.0075,39.0075,28700.0
2007-01-22 14:40:00,61.64,61.72,61.63,61.71,55900.0,39.0138,39.0645,39.0075,39.0581,55900.0
2007-01-22 14:45:00,61.7,61.71,61.63,61.64,45800.0,39.0518,39.0581,39.0075,39.0138,45800.0
2007-01-22 14:50:00,61.64,61.65,61.58,61.59,49400.0,39.0138,39.0202,38.9759,38.9822,49400.0
2007-01-22 14:55:00,61.59,61.6,61.55,61.56,48700.0,38.9822,38.9885,38.9569,38.9632,48700.0
2007-01-22 15:00:00,61.57,61.58,61.5,61.51,47200.0,38.9695,38.9759,38.9252,38.9316,47200.0
2007-01-22 15:05:00,61.5,61.59,61.5,61.57,31000.0,38.9252,38.9822,38.9252,38.9695,31000.0
2007-01-22 15:10:00,61.58,61.61,61.54,61.54,62200.0,38.9759,38.9948,38.9505,38.9505,62200.0
2007-01-22 15:15:00,61.53,61.55,61.43,61.43,70000.0,38.9442,38.9569,38.8809,38.8809,70000.0
2007-01-22 15:20:00,61.44,61.45,61.37,61.43,95500.0,38.8872,38.8936,38.8429,38.8809,95500.0
2007-01-22 15:25:00,61.43,61.44,61.39,61.4,66300.0,38.8809,38.8872,38.8556,38.8619,66300.0
2007-01-22 15:30:00,61.39,61.43,61.39,61.4,51600.0,38.8556,38.8809,38.8556,38.8619,51600.0
2007-01-22 15:35:00,61.41,61.49,61.4,61.48,50200.0,38.8683,38.9189,38.8619,38.9126,50200.0
2007-01-22 15:40:00,61.48,61.51,61.43,61.5,70800.0,38.9126,38.9316,38.8809,38.9252,70800.0
2007-01-22 15:45:00,61.5,61.56,61.49,61.51,109200.0,38.9252,38.9632,38.9189,38.9316,109200.0
2007-01-22 15:50:00,61.51,61.56,61.49,61.54,102400.0,38.9316,38.9632,38.9189,38.9505,102400.0
2007-01-22 15:55:00,61.55,61.55,61.46,61.46,108400.0,38.9569,38.9569,38.8999,38.8999,108400.0
2007-01-23 09:30:00,61.37,61.49,61.3,61.35,139800.0,38.8429,38.9189,38.7986,38.8303,139800.0
2007-01-23 09:35:00,61.37,61.39,61.05,61.05,99500.0,38.8429,38.8556,38.6404,38.6404,99500.0
2007-01-23 09:40:00,61.04,61.24,61.01,61.02,72500.0,38.6341,38.7607,38.6151,38.6214,72500.0
2007-01-23 09:45:00,61.01,61.1,61.0,61.0,57900.0,38.6151,38.6721,38.6088,38.6088,57900.0
2007-01-23 09:50:00,60.99,61.2,60.99,61.17,55400.0,38.6024,38.7353,38.6024,38.7164,55400.0
2007-01-23 09:55:00,61.16,61.27,61.14,61.21,70300.0,38.71,38.7796,38.6974,38.7417,70300.0
2007-01-23 10:00:00,61.19,61.27,61.15,61.2,59600.0,38.729,38.7796,38.7037,38.7353,59600.0
2007-01-23 10:05:00,61.19,61.32,61.17,61.27,138500.0,38.729,38.8113,38.7164,38.7796,138500.0
2007-01-23 10:10:00,61.28,61.36,61.2,61.26,74100.0,38.786,38.8366,38.7353,38.7733,74100.0
2007-01-23 10:15:00,61.24,61.34,61.2,61.32,41800.0,38.7607,38.824,38.7353,38.8113,41800.0
2007-01-23 10:20:00,61.3,61.34,61.25,61.29,44200.0,38.7986,38.824,38.767,38.7923,44200.0
2007-01-23 10:25:00,61.32,61.54,61.3,61.51,59700.0,38.8113,38.9505,38.7986,38.9316,59700.0
2007-01-23 10:30:00,61.5,61.54,61.42,61.47,27300.0,38.9252,38.9505,38.8746,38.9062,27300.0
2007-01-23 10:35:00,61.48,61.6,61.48,61.59,30600.0,38.9126,38.9885,38.9126,38.9822,30600.0
2007-01-23 10:40:00,61.57,61.59,61.48,61.52,33600.0,38.9695,38.9822,38.9126,38.9379,33600.0
2007-01-23 10:45:00,61.51,61.53,61.44,61.49,30800.0,38.9316,38.9442,38.8872,38.9189,30800.0
2007-01-23 10:50:00,61.49,61.5,61.45,61.49,17000.0,38.9189,38.9252,38.8936,38.9189,17000.0
2007-01-23 10:55:00,61.5,61.5,61.44,61.48,30700.0,38.9252,38.9252,38.8872,38.9126,30700.0
2007-01-23 11:00:00,61.48,61.54,61.48,61.53,37800.0,38.9126,38.9505,38.9126,38.9442,37800.0
2007-01-23 11:05:00,61.55,61.61,61.51,61.6,36700.0,38.9569,38.9948,38.9316,38.9885,36700.0
2007-01-23 11:10:00,61.61,61.68,61.59,61.68,23600.0,38.9948,39.0392,38.9822,39.0392,23600.0
2007-01-23 11:15:00,61.69,61.75,61.68,61.72,56700.0,39.0455,39.0835,39.0392,39.0645,56700.0
2007-01-23 11:20:00,61.73,61.75,61.69,61.7,34700.0,39.0708,39.0835,39.0455,39.0518,34700.0
2007-01-23 11:25:00,61.71,61.74,61.69,61.72,23500.0,39.0581,39.0771,39.0455,39.0645,23500.0
2007-01-23 11:30:00,61.72,61.81,61.72,61.78,43200.0,39.0645,39.1214,39.0645,39.1024,43200.0
2007-01-23 11:35:00,61.78,61.92,61.75,61.75,95000.0,39.1024,39.1911,39.0835,39.0835,95000.0
2007-01-23 11:40:00,61.75,61.78,61.68,61.78,55200.0,39.0835,39.1024,39.0392,39.1024,55200.0
2007-01-23 11:45:00,61.78,61.91,61.78,61.89,26900.0,39.1024,39.1847,39.1024,39.1721,26900.0
2007-01-23 11:50:00,61.88,61.89,61.84,61.86,24300.0,39.1657,39.1721,39.1404,39.1531,24300.0
2007-01-23 11:55:00,61.86,61.91,61.85,61.89,37000.0,39.1531,39.1847,39.1467,39.1721,37000.0
2007-01-23 12:00:00,61.9,61.92,61.85,61.91,108500.0,39.1784,39.1911,39.1467,39.1847,108500.0
2007-01-23 12:05:00,61.91,61.96,61.89,61.95,77500.0,39.1847,39.2164,39.1721,39.21,77500.0
2007-01-23 12:10:00,61.96,61.97,61.91,61.96,28200.0,39.2164,39.2227,39.1847,39.2164,28200.0
2007-01-23 12:15:00,61.95,61.99,61.95,61.99,45000.0,39.21,39.2354,39.21,39.2354,45000.0
2007-01-23 12:20:00,61.97,62.0,61.92,61.93,52300.0,39.2227,39.2417,39.1911,39.1974,52300.0
2007-01-23 12:25:00,61.93,61.93,61.86,61.92,36600.0,39.1974,39.1974,39.1531,39.1911,36600.0
2007-01-23 12:30:00,61.92,61.99,61.91,61.91,37100.0,39.1911,39.2354,39.1847,39.1847,37100.0
2007-01-23 12:35:00,61.91,61.98,61.9,61.95,24900.0,39.1847,39.229,39.1784,39.21,24900.0
2007-01-23 12:40:00,61.93,61.97,61.91,61.94,35400.0,39.1974,39.2227,39.1847,39.2037,35400.0
2007-01-23 12:45:00,61.94,61.97,61.91,61.96,52600.0,39.2037,39.2227,39.1847,39.2164,52600.0
2007-01-23 12:50:00,61.96,62.06,61.96,62.04,47800.0,39.2164,39.2797,39.2164,39.267,47800.0
2007-01-23 12:55:00,62.04,62.09,62.02,62.02,28900.0,39.267,39.2987,39.2543,39.2543,28900.0
2007-01-23 13:00:00,62.02,62.05,62.0,62.03,30600.0,39.2543,39.2733,39.2417,39.2607,30600.0
2007-01-23 13:05:00,62.03,62.05,62.0,62.0,31600.0,39.2607,39.2733,39.2417,39.2417,31600.0
2007-01-23 13:10:00,62.0,62.05,61.95,62.04,47900.0,39.2417,39.2733,39.21,39.267,47900.0
2007-01-23 13:15:00,62.04,62.05,62.0,62.03,32700.0,39.267,39.2733,39.2417,39.2607,32700.0
2007-01-23 13:20:00,62.0,62.04,62.0,62.02,26300.0,39.2417,39.267,39.2417,39.2543,26300.0
2007-01-23 13:25:00,62.01,62.07,61.98,61.98,44600.0,39.248,39.286,39.229,39.229,44600.0
2007-01-23 13:30:00,61.99,62.03,61.98,62.01,21100.0,39.2354,39.2607,39.229,39.248,21100.0
2007-01-23 13:35:00,62.01,62.02,61.99,62.0,16500.0,39.248,39.2543,39.2354,39.2417,16500.0
2007-01-23 13:40:00,61.99,62.01,61.94,61.94,41100.0,39.2354,39.248,39.2037,39.2037,41100.0
2007-01-23 13:45:00,61.94,61.99,61.91,61.93,24400.0,39.2037,39.2354,39.1847,39.1974,24400.0
2007-01-23 13:50:00,61.93,61.96,61.89,61.9,49500.0,39.1974,39.2164,39.1721,39.1784,49500.0
2007-01-23 13:55:00,61.91,61.92,61.88,61.9,26300.0,39.1847,39.1911,39.1657,39.1784,26300.0
2007-01-23 14:00:00,61.91,61.94,61.81,61.82,42600.0,39.1847,39.2037,39.1214,39.1278,42600.0
2007-01-23 14:05:00,61.82,61.84,61.6,61.65,59300.0,39.1278,39.1404,38.9885,39.0202,59300.0
2007-01-23 14:10:00,61.66,61.68,61.56,61.61,81200.0,39.0265,39.0392,38.9632,38.9948,81200.0
2007-01-23 14:15:00,61.63,61.71,61.62,61.62,31200.0,39.0075,39.0581,39.0012,39.0012,31200.0
2007-01-23 14:20:00,61.63,61.64,61.42,61.46,89100.0,39.0075,39.0138,38.8746,38.8999,89100.0
2007-01-23 14:25:00,61.46,61.47,61.2,61.23,134700.0,38.8999,38.9062,38.7353,38.7543,134700.0
2007-01-23 14:30:00,61.24,61.32,61.19,61.19,218100.0,38.7607,38.8113,38.729,38.729,218100.0
2007-01-23 14:35:00,61.19,61.36,61.07,61.33,96000.0,38.729,38.8366,38.6531,38.8176,96000.0
2007-01-23 14:40:00,61.33,61.35,61.12,61.25,75200.0,38.8176,38.8303,38.6847,38.767,75200.0
2007-01-23 14:45:00,61.24,61.27,61.15,61.21,34300.0,38.7607,38.7796,38.7037,38.7417,34300.0
2007-01-23 14:50:00,61.22,61.27,61.11,61.18,60000.0,38.748,38.7796,38.6784,38.7227,60000.0
2007-01-23 14:55:00,61.19,61.32,61.16,61.29,57600.0,38.729,38.8113,38.71,38.7923,57600.0
2007-01-23 15:00:00,61.29,61.43,61.25,61.28,51600.0,38.7923,38.8809,38.767,38.786,51600.0
2007-01-23 15:05:00,61.3,61.33,61.27,61.3,23500.0,38.7986,38.8176,38.7796,38.7986,23500.0
2007-01-23 15:10:00,61.3,61.4,61.25,61.37,48300.0,38.7986,38.8619,38.767,38.8429,48300.0
2007-01-23 15:15:00,61.37,61.42,61.34,61.38,48600.0,38.8429,38.8746,38.824,38.8493,48600.0
2007-01-23 15:20:00,61.38,61.42,61.28,61.3,66800.0,38.8493,38.8746,38.786,38.7986,66800.0
2007-01-23 15:25:00,61.29,61.31,61.18,61.19,88500.0,38.7923,38.805,38.7227,38.729,88500.0
2007-01-23 15:30:00,61.19,61.29,61.18,61.27,49800.0,38.729,38.7923,38.7227,38.7796,49800.0
2007-01-23 15:35:00,61.27,61.27,61.19,61.19,49800.0,38.7796,38.7796,38.729,38.729,49800.0
2007-01-23 15:40:00,61.19,61.35,61.19,61.34,63500.0,38.729,38.8303,38.729,38.824,63500.0
2007-01-23 15:45:00,61.35,61.45,61.35,61.39,62400.0,38.8303,38.8936,38.8303,38.8556,62400.0
2007-01-23 15:50:00,61.4,61.44,61.39,61.41,35200.0,38.8619,38.8872,38.8556,38.8683,35200.0
2007-01-23 15:55:00,61.41,61.46,61.39,61.42,90800.0,38.8683,38.8999,38.8556,38.8746,90800.0
2007-01-24 09:30:00,61.37,61.51,61.16,61.42,87700.0,38.8429,38.9316,38.71,38.8746,87700.0
2007-01-24 09:35:00,61.41,61.67,61.41,61.65,44300.0,38.8683,39.0328,38.8683,39.0202,44300.0
2007-01-24 09:40:00,61.63,61.67,61.45,61.66,46800.0,39.0075,39.0328,38.8936,39.0265,46800.0
2007-01-24 09:45:00,61.66,61.74,61.54,61.7,81100.0,39.0265,39.0771,38.9505,39.0518,81100.0
2007-01-24 09:50:00,61.72,61.72,61.57,61.65,56300.0,39.0645,39.0645,38.9695,39.0202,56300.0
2007-01-24 09:55:00,61.63,61.65,61.52,61.6,55800.0,39.0075,39.0202,38.9379,38.9885,55800.0
2007-01-24 10:00:00,61.6,61.74,61.6,61.69,92800.0,38.9885,39.0771,38.9885,39.0455,92800.0
2007-01-24 10:05:00,61.69,61.73,61.64,61.72,76900.0,39.0455,39.0708,39.0138,39.0645,76900.0
2007-01-24 10:10:00,61.72,61.74,61.62,61.65,56900.0,39.0645,39.0771,39.0012,39.0202,56900.0
2007-01-24 10:15:00,61.65,61.67,61.61,61.65,47200.0,39.0202,39.0328,38.9948,39.0202,47200.0
2007-01-24 10:20:00,61.65,61.65,61.36,61.45,48300.0,39.0202,39.0202,38.8366,38.8936,48300.0
2007-01-24 10:25:00,61.45,61.49,61.39,61.41,20400.0,38.8936,38.9189,38.8556,38.8683,20400.0
2007-01-24 10:30:00,61.41,61.53,61.4,61.5,57700.0,38.8683,38.9442,38.8619,38.9252,57700.0
2007-01-24 10:35:00,61.5,61.55,61.47,61.49,47800.0,38.9252,38.9569,38.9062,38.9189,47800.0
2007-01-24 10:40:00,61.51,61.6,61.5,61.56,71100.0,38.9316,38.9885,38.9252,38.9632,71100.0
2007-01-24 10:45:00,61.54,61.67,61.54,61.67,15600.0,38.9505,39.0328,38.9505,39.0328,15600.0
2007-01-24 10:50:00,61.65,61.77,61.65,61.76,18700.0,39.0202,39.0961,39.0202,39.0898,18700.0
2007-01-24 10:55:00,61.79,61.92,61.77,61.86,51300.0,39.1088,39.1911,39.0961,39.1531,51300.0
2007-01-24 11:00:00,61.84,61.91,61.76,61.85,27800.0,39.1404,39.1847,39.0898,39.1467,27800.0
2007-01-24 11:05:00,61.85,61.89,61.78,61.84,44500.0,39.1467,39.1721,39.1024,39.1404,44500.0
2007-01-24 11:10:00,61.85,61.85,61.71,61.71,22500.0,39.1467,39.1467,39.0581,39.0581,22500.0
2007-01-24 11:15:00,61.71,61.73,61.61,61.62,14400.0,39.0581,39.0708,38.9948,39.0012,14400.0
2007-01-24 11:20:00,61.64,61.69,61.6,61.61,21500.0,39.0138,39.0455,38.9885,38.9948,21500.0
2007-01-24 11:25:00,61.62,61.64,61.61,61.63,7600.0,39.0012,39.0138,38.9948,39.0075,7600.0
2007-01-24 11:30:00,61.63,61.68,61.63,61.68,16100.0,39.0075,39.0392,39.0075,39.0392,16100.0
2007-01-24 11:35:00,61.67,61.68,61.61,61.68,17900.0,39.0328,39.0392,38.9948,39.0392,17900.0
2007-01-24 11:40:00,61.65,61.71,61.63,61.66,17600.0,39.0202,39.0581,39.0075,39.0265,17600.0
2007-01-24 11:45:00,61.66,61.7,61.65,61.65,23100.0,39.0265,39.0518,39.0202,39.0202,23100.0
2007-01-24 11:50:00,61.67,61.7,61.63,61.63,35000.0,39.0328,39.0518,39.0075,39.0075,35000.0
2007-01-24 11:55:00,61.63,61.65,61.6,61.61,15500.0,39.0075,39.0202,38.9885,38.9948,15500.0
2007-01-24 12:00:00,61.63,61.75,61.62,61.73,78800.0,39.0075,39.0835,39.0012,39.0708,78800.0
2007-01-24 12:05:00,61.75,61.75,61.63,61.65,35900.0,39.0835,39.0835,39.0075,39.0202,35900.0
2007-01-24 12:10:00,61.65,61.67,61.62,61.67,33500.0,39.0202,39.0328,39.0012,39.0328,33500.0
2007-01-24 12:15:00,61.66,61.69,61.64,61.66,25500.0,39.0265,39.0455,39.0138,39.0265,25500.0
2007-01-24 12:20:00,61.66,61.69,61.65,61.67,38400.0,39.0265,39.0455,39.0202,39.0328,38400.0
2007-01-24 12:25:00,61.67,61.76,61.67,61.76,31300.0,39.0328,39.0898,39.0328,39.0898,31300.0
2007-01-24 12:30:00,61.77,61.83,61.77,61.8,36100.0,39.0961,39.1341,39.0961,39.1151,36100.0
2007-01-24 12:35:00,61.8,61.82,61.78,61.81,29100.0,39.1151,39.1278,39.1024,39.1214,29100.0
2007-01-24 12:40:00,61.78,61.79,61.73,61.74,22600.0,39.1024,39.1088,39.0708,39.0771,22600.0
2007-01-24 12:45:00,61.75,61.75,61.58,61.61,47000.0,39.0835,39.0835,38.9759,38.9948,47000.0
2007-01-24 12:50:00,61.58,61.71,61.57,61.69,15500.0,38.9759,39.0581,38.9695,39.0455,15500.0
2007-01-24 12:55:00,61.7,61.72,61.65,61.68,19500.0,39.0518,39.0645,39.0202,39.0392,19500.0
2007-01-24 13:00:00,61.67,61.7,61.65,61.68,16300.0,39.0328,39.0518,39.0202,39.0392,16300.0
2007-01-24 13:05:00,61.67,61.68,61.6,61.6,19500.0,39.0328,39.0392,38.9885,38.9885,19500.0
2007-01-24 13:10:00,61.6,61.64,61.6,61.64,9500.0,38.9885,39.0138,38.9885,39.0138,9500.0
2007-01-24 13:15:00,61.65,61.7,61.64,61.67,14100.0,39.0202,39.0518,39.0138,39.0328,14100.0
2007-01-24 13:20:00,61.67,61.68,61.6,61.61,13300.0,39.0328,39.0392,38.9885,38.9948,13300.0
2007-01-24 13:25:00,61.61,61.62,61.43,61.43,61500.0,38.9948,39.0012,38.8809,38.8809,61500.0
2007-01-24 13:30:00,61.42,61.43,61.32,61.36,43100.0,38.8746,38.8809,38.8113,38.8366,43100.0
2007-01-24 13:35:00,61.35,61.47,61.34,61.46,41100.0,38.8303,38.9062,38.824,38.8999,41100.0
2007-01-24 13:40:00,61.45,61.48,61.42,61.42,24200.0,38.8936,38.9126,38.8746,38.8746,24200.0
2007-01-24 13:45:00,61.42,61.44,61.4,61.42,24200.0,38.8746,38.8872,38.8619,38.8746,24200.0
2007-01-24 13:50:00,61.4,61.41,61.33,61.37,33900.0,38.8619,38.8683,38.8176,38.8429,33900.0
2007-01-24 13:55:00,61.37,61.53,61.36,61.49,48700.0,38.8429,38.9442,38.8366,38.9189,48700.0
2007-01-24 14:00:00,61.5,61.52,61.46,61.5,36300.0,38.9252,38.9379,38.8999,38.9252,36300.0
2007-01-24 14:05:00,61.5,61.5,61.41,61.42,15400.0,38.9252,38.9252,38.8683,38.8746,15400.0
2007-01-24 14:10:00,61.42,61.44,61.35,61.35,18100.0,38.8746,38.8872,38.8303,38.8303,18100.0
2007-01-24 14:15:00,61.36,61.51,61.36,61.45,59500.0,38.8366,38.9316,38.8366,38.8936,59500.0
2007-01-24 14:20:00,61.45,61.52,61.45,61.48,32000.0,38.8936,38.9379,38.8936,38.9126,32000.0
2007-01-24 14:25:00,61.47,61.48,61.39,61.43,45100.0,38.9062,38.9126,38.8556,38.8809,45100.0
2007-01-24 14:30:00,61.45,61.49,61.41,61.46,37100.0,38.8936,38.9189,38.8683,38.8999,37100.0
2007-01-24 14:35:00,61.48,61.53,61.46,61.53,39400.0,38.9126,38.9442,38.8999,38.9442,39400.0
2007-01-24 14:40:00,61.53,61.55,61.42,61.52,62600.0,38.9442,38.9569,38.8746,38.9379,62600.0
2007-01-24 14:45:00,61.53,61.6,61.53,61.55,23200.0,38.9442,38.9885,38.9442,38.9569,23200.0
2007-01-24 14:50:00,61.56,61.56,61.46,61.47,30100.0,38.9632,38.9632,38.8999,38.9062,30100.0
2007-01-24 14:55:00,61.46,61.51,61.46,61.49,17800.0,38.8999,38.9316,38.8999,38.9189,17800.0
2007-01-24 15:00:00,61.49,61.52,61.48,61.51,34000.0,38.9189,38.9379,38.9126,38.9316,34000.0
2007-01-24 15:05:00,61.51,61.54,61.5,61.53,25200.0,38.9316,38.9505,38.9252,38.9442,25200.0
2007-01-24 15:10:00,61.51,61.52,61.45,61.48,19400.0,38.9316,38.9379,38.8936,38.9126,19400.0
2007-01-24 15:15:00,61.49,61.5,61.46,61.47,18400.0,38.9189,38.9252,38.8999,38.9062,18400.0
2007-01-24 15:20:00,61.47,61.5,61.45,61.45,22700.0,38.9062,38.9252,38.8936,38.8936,22700.0
2007-01-24 15:25:00,61.46,61.48,61.43,61.46,31200.0,38.8999,38.9126,38.8809,38.8999,31200.0
2007-01-24 15:30:00,61.46,61.48,61.42,61.45,60100.0,38.8999,38.9126,38.8746,38.8936,60100.0
2007-01-24 15:35:00,61.44,61.44,61.39,61.41,67300.0,38.8872,38.8872,38.8556,38.8683,67300.0
2007-01-24 15:40:00,61.4,61.46,61.39,61.46,78300.0,38.8619,38.8999,38.8556,38.8999,78300.0
2007-01-24 15:45:00,61.46,61.49,61.44,61.44,29500.0,38.8999,38.9189,38.8872,38.8872,29500.0
2007-01-24 15:50:00,61.44,61.45,61.38,61.39,69400.0,38.8872,38.8936,38.8493,38.8556,69400.0
2007-01-24 15:55:00,61.39,61.46,61.38,61.41,92300.0,38.8556,38.8999,38.8493,38.8683,92300.0
2007-01-25 09:30:00,61.45,61.5,61.2,61.34,100400.0,38.8936,38.9252,38.7353,38.824,100400.0
2007-01-25 09:35:00,61.34,61.45,61.2,61.31,63000.0,38.824,38.8936,38.7353,38.805,63000.0
2007-01-25 09:40:00,61.32,61.4,61.2,61.23,61400.0,38.8113,38.8619,38.7353,38.7543,61400.0
2007-01-25 09:45:00,61.25,61.34,61.08,61.13,38800.0,38.767,38.824,38.6594,38.691,38800.0
2007-01-25 09:50:00,61.15,61.19,61.05,61.12,43700.0,38.7037,38.729,38.6404,38.6847,43700.0
2007-01-25 09:55:00,61.12,61.13,61.05,61.08,33000.0,38.6847,38.691,38.6404,38.6594,33000.0
2007-01-25 10:00:00,61.09,61.1,61.0,61.04,26300.0,38.6657,38.6721,38.6088,38.6341,26300.0
2007-01-25 10:05:00,61.04,61.1,61.01,61.09,32400.0,38.6341,38.6721,38.6151,38.6657,32400.0
2007-01-25 10:10:00,61.08,61.11,61.06,61.11,33800.0,38.6594,38.6784,38.6467,38.6784,33800.0
2007-01-25 10:15:00,61.08,61.1,61.03,61.07,47700.0,38.6594,38.6721,38.6277,38.6531,47700.0
2007-01-25 10:20:00,61.09,61.09,61.03,61.09,26300.0,38.6657,38.6657,38.6277,38.6657,26300.0
2007-01-25 10:25:00,61.09,61.1,61.06,61.08,26400.0,38.6657,38.6721,38.6467,38.6594,26400.0
2007-01-25 10:30:00,61.07,61.1,61.06,61.07,25100.0,38.6531,38.6721,38.6467,38.6531,25100.0
2007-01-25 10:35:00,61.09,61.1,61.01,61.02,40100.0,38.6657,38.6721,38.6151,38.6214,40100.0
2007-01-25 10:40:00,61.03,61.04,60.96,60.98,59600.0,38.6277,38.6341,38.5834,38.5961,59600.0
2007-01-25 10:45:00,60.97,60.99,60.93,60.99,43800.0,38.5898,38.6024,38.5645,38.6024,43800.0
2007-01-25 10:50:00,60.99,61.02,60.98,61.0,101200.0,38.6024,38.6214,38.5961,38.6088,101200.0
2007-01-25 10:55:00,60.99,61.02,60.99,61.0,42200.0,38.6024,38.6214,38.6024,38.6088,42200.0
2007-01-25 11:00:00,61.0,61.1,60.99,61.1,90400.0,38.6088,38.6721,38.6024,38.6721,90400.0
2007-01-25 11:05:00,61.1,61.18,61.09,61.11,39600.0,38.6721,38.7227,38.6657,38.6784,39600.0
2007-01-25 11:10:00,61.11,61.11,61.04,61.09,22200.0,38.6784,38.6784,38.6341,38.6657,22200.0
2007-01-25 11:15:00,61.08,61.08,61.01,61.05,16200.0,38.6594,38.6594,38.6151,38.6404,16200.0
2007-01-25 11:20:00,61.05,61.08,61.01,61.03,14900.0,38.6404,38.6594,38.6151,38.6277,14900.0
2007-01-25 11:25:00,61.01,61.08,61.01,61.05,21800.0,38.6151,38.6594,38.6151,38.6404,21800.0
2007-01-25 11:30:00,61.05,61.08,60.95,60.97,42000.0,38.6404,38.6594,38.5771,38.5898,42000.0
2007-01-25 11:35:00,60.97,61.03,60.97,61.02,21800.0,38.5898,38.6277,38.5898,38.6214,21800.0
2007-01-25 11:40:00,61.03,61.13,61.03,61.1,49400.0,38.6277,38.691,38.6277,38.6721,49400.0
2007-01-25 11:45:00,61.11,61.11,60.98,61.0,44700.0,38.6784,38.6784,38.5961,38.6088,44700.0
2007-01-25 11:50:00,61.0,61.02,60.96,60.96,21300.0,38.6088,38.6214,38.5834,38.5834,21300.0
2007-01-25 11:55:00,60.96,60.97,60.8,60.83,79700.0,38.5834,38.5898,38.4822,38.5012,79700.0
2007-01-25 12:00:00,60.83,60.86,60.74,60.75,53100.0,38.5012,38.5201,38.4442,38.4505,53100.0
2007-01-25 12:05:00,60.75,60.76,60.65,60.67,61600.0,38.4505,38.4569,38.3872,38.3999,61600.0
2007-01-25 12:10:00,60.67,60.68,60.57,60.6,61500.0,38.3999,38.4062,38.3366,38.3556,61500.0
2007-01-25 12:15:00,60.59,60.72,60.57,60.72,64300.0,38.3493,38.4315,38.3366,38.4315,64300.0
2007-01-25 12:20:00,60.73,60.8,60.71,60.8,29500.0,38.4379,38.4822,38.4252,38.4822,29500.0
2007-01-25 12:25:00,60.81,60.82,60.78,60.81,27600.0,38.4885,38.4948,38.4695,38.4885,27600.0
2007-01-25 12:30:00,60.81,60.82,60.75,60.75,26200.0,38.4885,38.4948,38.4505,38.4505,26200.0
2007-01-25 12:35:00,60.76,60.83,60.75,60.79,23200.0,38.4569,38.5012,38.4505,38.4758,23200.0
2007-01-25 12:40:00,60.78,60.88,60.77,60.88,20700.0,38.4695,38.5328,38.4632,38.5328,20700.0
2007-01-25 12:45:00,60.87,60.91,60.83,60.9,29700.0,38.5265,38.5518,38.5012,38.5455,29700.0
2007-01-25 12:50:00,60.9,60.94,60.89,60.94,45700.0,38.5455,38.5708,38.5391,38.5708,45700.0
2007-01-25 12:55:00,60.93,60.93,60.83,60.84,27500.0,38.5645,38.5645,38.5012,38.5075,27500.0
2007-01-25 13:00:00,60.84,60.88,60.83,60.84,23300.0,38.5075,38.5328,38.5012,38.5075,23300.0
2007-01-25 13:05:00,60.84,60.89,60.83,60.84,25300.0,38.5075,38.5391,38.5012,38.5075,25300.0
2007-01-25 13:10:00,60.85,60.86,60.83,60.86,17100.0,38.5138,38.5201,38.5012,38.5201,17100.0
2007-01-25 13:15:00,60.87,60.91,60.87,60.88,20000.0,38.5265,38.5518,38.5265,38.5328,20000.0
2007-01-25 13:20:00,60.89,60.93,60.88,60.93,15100.0,38.5391,38.5645,38.5328,38.5645,15100.0
2007-01-25 13:25:00,60.93,60.98,60.92,60.97,29600.0,38.5645,38.5961,38.5581,38.5898,29600.0
2007-01-25 13:30:00,60.97,60.98,60.95,60.97,25000.0,38.5898,38.5961,38.5771,38.5898,25000.0
2007-01-25 13:35:00,60.97,60.98,60.8,60.84,37500.0,38.5898,38.5961,38.4822,38.5075,37500.0
2007-01-25 13:40:00,60.85,60.93,60.84,60.84,22900.0,38.5138,38.5645,38.5075,38.5075,22900.0
2007-01-25 13:45:00,60.85,60.89,60.78,60.87,41500.0,38.5138,38.5391,38.4695,38.5265,41500.0
2007-01-25 13:50:00,60.87,60.91,60.86,60.89,16700.0,38.5265,38.5518,38.5201,38.5391,16700.0
2007-01-25 13:55:00,60.87,60.89,60.77,60.84,39400.0,38.5265,38.5391,38.4632,38.5075,39400.0
2007-01-25 14:00:00,60.83,60.83,60.75,60.75,54200.0,38.5012,38.5012,38.4505,38.4505,54200.0
2007-01-25 14:05:00,60.75,60.8,60.75,60.78,53300.0,38.4505,38.4822,38.4505,38.4695,53300.0
2007-01-25 14:10:00,60.77,60.8,60.75,60.75,26100.0,38.4632,38.4822,38.4505,38.4505,26100.0
2007-01-25 14:15:00,60.76,60.82,60.71,60.75,29400.0,38.4569,38.4948,38.4252,38.4505,29400.0
2007-01-25 14:20:00,60.76,60.77,60.66,60.68,46400.0,38.4569,38.4632,38.3936,38.4062,46400.0
2007-01-25 14:25:00,60.68,60.7,60.6,60.69,49900.0,38.4062,38.4189,38.3556,38.4125,49900.0
2007-01-25 14:30:00,60.7,60.72,60.6,60.66,38000.0,38.4189,38.4315,38.3556,38.3936,38000.0
2007-01-25 14:35:00,60.66,60.74,60.66,60.72,16000.0,38.3936,38.4442,38.3936,38.4315,16000.0
2007-01-25 14:40:00,60.73,60.73,60.6,60.63,30200.0,38.4379,38.4379,38.3556,38.3746,30200.0
2007-01-25 14:45:00,60.63,60.72,60.63,60.7,35100.0,38.3746,38.4315,38.3746,38.4189,35100.0
2007-01-25 14:50:00,60.7,60.75,60.69,60.75,23500.0,38.4189,38.4505,38.4125,38.4505,23500.0
2007-01-25 14:55:00,60.75,60.75,60.72,60.74,18900.0,38.4505,38.4505,38.4315,38.4442,18900.0
2007-01-25 15:00:00,60.73,60.75,60.64,60.65,34600.0,38.4379,38.4505,38.3809,38.3872,34600.0
2007-01-25 15:05:00,60.64,60.66,60.57,60.62,59700.0,38.3809,38.3936,38.3366,38.3682,59700.0
2007-01-25 15:10:00,60.61,60.68,60.6,60.65,53400.0,38.3619,38.4062,38.3556,38.3872,53400.0
2007-01-25 15:15:00,60.65,60.76,60.64,60.72,61300.0,38.3872,38.4569,38.3809,38.4315,61300.0
2007-01-25 15:20:00,60.72,60.72,60.64,60.67,48300.0,38.4315,38.4315,38.3809,38.3999,48300.0
2007-01-25 15:25:00,60.67,60.72,60.66,60.72,40500.0,38.3999,38.4315,38.3936,38.4315,40500.0
2007-01-25 15:30:00,60.71,60.74,60.66,60.7,49300.0,38.4252,38.4442,38.3936,38.4189,49300.0
2007-01-25 15:35:00,60.71,60.76,60.69,60.74,41600.0,38.4252,38.4569,38.4125,38.4442,41600.0
2007-01-25 15:40:00,60.74,60.77,60.7,60.74,42000.0,38.4442,38.4632,38.4189,38.4442,42000.0
2007-01-25 15:45:00,60.74,60.81,60.71,60.75,85600.0,38.4442,38.4885,38.4252,38.4505,85600.0
2007-01-25 15:50:00,60.75,60.77,60.67,60.7,88800.0,38.4505,38.4632,38.3999,38.4189,88800.0
2007-01-25 15:55:00,60.7,60.76,60.67,60.71,105300.0,38.4189,38.4569,38.3999,38.4252,105300.0
2007-01-26 09:30:00,60.68,60.86,60.66,60.75,51700.0,38.4062,38.5201,38.3936,38.4505,51700.0
2007-01-26 09:35:00,60.76,60.76,60.53,60.54,26500.0,38.4569,38.4569,38.3113,38.3176,26500.0
2007-01-26 09:40:00,60.53,60.6,60.37,60.6,43700.0,38.3113,38.3556,38.21,38.3556,43700.0
2007-01-26 09:45:00,60.58,60.58,60.33,60.43,51200.0,38.3429,38.3429,38.1847,38.248,51200.0
2007-01-26 09:50:00,60.42,60.57,60.41,60.54,28400.0,38.2417,38.3366,38.2353,38.3176,28400.0
2007-01-26 09:55:00,60.53,60.59,60.51,60.56,31800.0,38.3113,38.3493,38.2986,38.3303,31800.0
2007-01-26 10:00:00,60.57,60.73,60.3,60.31,121500.0,38.3366,38.4379,38.1657,38.172,121500.0
2007-01-26 10:05:00,60.3,60.35,60.24,60.29,36200.0,38.1657,38.1974,38.1277,38.1594,36200.0
2007-01-26 10:10:00,60.29,60.37,60.16,60.21,49900.0,38.1594,38.21,38.0771,38.1087,49900.0
2007-01-26 10:15:00,60.23,60.25,60.17,60.2,33700.0,38.1214,38.1341,38.0834,38.1024,33700.0
2007-01-26 10:20:00,60.2,60.27,60.15,60.21,36700.0,38.1024,38.1467,38.0708,38.1087,36700.0
2007-01-26 10:25:00,60.21,60.29,60.21,60.26,17400.0,38.1087,38.1594,38.1087,38.1404,17400.0
2007-01-26 10:30:00,60.28,60.33,60.23,60.32,40300.0,38.153,38.1847,38.1214,38.1784,40300.0
2007-01-26 10:35:00,60.32,60.32,60.25,60.32,20400.0,38.1784,38.1784,38.1341,38.1784,20400.0
2007-01-26 10:40:00,60.32,60.33,60.23,60.25,21900.0,38.1784,38.1847,38.1214,38.1341,21900.0
2007-01-26 10:45:00,60.25,60.26,60.17,60.18,59100.0,38.1341,38.1404,38.0834,38.0898,59100.0
2007-01-26 10:50:00,60.17,60.2,60.11,60.13,36100.0,38.0834,38.1024,38.0455,38.0581,36100.0
2007-01-26 10:55:00,60.15,60.18,60.14,60.16,21200.0,38.0708,38.0898,38.0644,38.0771,21200.0
2007-01-26 11:00:00,60.15,60.15,60.08,60.08,17400.0,38.0708,38.0708,38.0265,38.0265,17400.0
2007-01-26 11:05:00,60.08,60.12,60.07,60.1,45700.0,38.0265,38.0518,38.0201,38.0391,45700.0
2007-01-26 11:10:00,60.1,60.12,60.08,60.1,31100.0,38.0391,38.0518,38.0265,38.0391,31100.0
2007-01-26 11:15:00,60.09,60.18,60.08,60.18,36300.0,38.0328,38.0898,38.0265,38.0898,36300.0
2007-01-26 11:20:00,60.18,60.26,60.18,60.22,39800.0,38.0898,38.1404,38.0898,38.1151,39800.0
2007-01-26 11:25:00,60.22,60.23,60.1,60.16,41400.0,38.1151,38.1214,38.0391,38.0771,41400.0
2007-01-26 11:30:00,60.13,60.17,60.11,60.15,33600.0,38.0581,38.0834,38.0455,38.0708,33600.0
2007-01-26 11:35:00,60.15,60.15,60.07,60.09,28100.0,38.0708,38.0708,38.0201,38.0328,28100.0
2007-01-26 11:40:00,60.09,60.1,60.05,60.08,23100.0,38.0328,38.0391,38.0075,38.0265,23100.0
2007-01-26 11:45:00,60.07,60.16,60.07,60.08,37100.0,38.0201,38.0771,38.0201,38.0265,37100.0
2007-01-26 11:50:00,60.09,60.1,60.03,60.08,39900.0,38.0328,38.0391,37.9948,38.0265,39900.0
2007-01-26 11:55:00,60.1,60.15,60.08,60.11,43600.0,38.0391,38.0708,38.0265,38.0455,43600.0
2007-01-26 12:00:00,60.12,60.15,60.11,60.12,23100.0,38.0518,38.0708,38.0455,38.0518,23100.0
2007-01-26 12:05:00,60.12,60.16,60.12,60.14,45400.0,38.0518,38.0771,38.0518,38.0644,45400.0
2007-01-26 12:10:00,60.15,60.19,60.14,60.16,33900.0,38.0708,38.0961,38.0644,38.0771,33900.0
2007-01-26 12:15:00,60.17,60.19,60.08,60.12,39800.0,38.0834,38.0961,38.0265,38.0518,39800.0
2007-01-26 12:20:00,60.12,60.12,60.03,60.04,40000.0,38.0518,38.0518,37.9948,38.0011,40000.0
2007-01-26 12:25:00,60.05,60.08,60.03,60.08,23900.0,38.0075,38.0265,37.9948,38.0265,23900.0
2007-01-26 12:30:00,60.07,60.13,60.06,60.09,57800.0,38.0201,38.0581,38.0138,38.0328,57800.0
2007-01-26 12:35:00,60.09,60.28,60.07,60.25,115300.0,38.0328,38.153,38.0201,38.1341,115300.0
2007-01-26 12:40:00,60.24,60.3,60.22,60.25,60300.0,38.1277,38.1657,38.1151,38.1341,60300.0
2007-01-26 12:45:00,60.24,60.33,60.24,60.31,23700.0,38.1277,38.1847,38.1277,38.172,23700.0
2007-01-26 12:50:00,60.31,60.32,60.19,60.23,31300.0,38.172,38.1784,38.0961,38.1214,31300.0
2007-01-26 12:55:00,60.24,60.29,60.2,60.27,17800.0,38.1277,38.1594,38.1024,38.1467,17800.0
2007-01-26 13:00:00,60.29,60.3,60.24,60.28,16300.0,38.1594,38.1657,38.1277,38.153,16300.0
2007-01-26 13:05:00,60.29,60.3,60.14,60.14,23300.0,38.1594,38.1657,38.0644,38.0644,23300.0
2007-01-26 13:10:00,60.15,60.18,60.07,60.12,21800.0,38.0708,38.0898,38.0201,38.0518,21800.0
2007-01-26 13:15:00,60.1,60.15,60.1,60.13,12800.0,38.0391,38.0708,38.0391,38.0581,12800.0
2007-01-26 13:20:00,60.15,60.17,60.06,60.11,23500.0,38.0708,38.0834,38.0138,38.0455,23500.0
2007-01-26 13:25:00,60.12,60.12,60.06,60.11,8200.0,38.0518,38.0518,38.0138,38.0455,8200.0
2007-01-26 13:30:00,60.12,60.23,60.12,60.19,26100.0,38.0518,38.1214,38.0518,38.0961,26100.0
2007-01-26 13:35:00,60.19,60.25,60.14,60.17,28100.0,38.0961,38.1341,38.0644,38.0834,28100.0
2007-01-26 13:40:00,60.17,60.2,60.14,60.16,15600.0,38.0834,38.1024,38.0644,38.0771,15600.0
2007-01-26 13:45:00,60.16,60.18,60.1,60.16,23700.0,38.0771,38.0898,38.0391,38.0771,23700.0
2007-01-26 13:50:00,60.15,60.17,60.14,60.16,9900.0,38.0708,38.0834,38.0644,38.0771,9900.0
2007-01-26 13:55:00,60.16,60.24,60.12,60.21,18000.0,38.0771,38.1277,38.0518,38.1087,18000.0
2007-01-26 14:00:00,60.22,60.22,60.13,60.2,24900.0,38.1151,38.1151,38.0581,38.1024,24900.0
2007-01-26 14:05:00,60.2,60.23,60.05,60.09,30500.0,38.1024,38.1214,38.0075,38.0328,30500.0
2007-01-26 14:10:00,60.07,60.2,60.07,60.17,22000.0,38.0201,38.1024,38.0201,38.0834,22000.0
2007-01-26 14:15:00,60.18,60.31,60.15,60.21,36800.0,38.0898,38.172,38.0708,38.1087,36800.0
2007-01-26 14:20:00,60.2,60.28,60.15,60.17,26600.0,38.1024,38.153,38.0708,38.0834,26600.0
2007-01-26 14:25:00,60.17,60.21,60.13,60.17,23300.0,38.0834,38.1087,38.0581,38.0834,23300.0
2007-01-26 14:30:00,60.16,60.16,60.08,60.1,17900.0,38.0771,38.0771,38.0265,38.0391,17900.0
2007-01-26 14:35:00,60.12,60.15,60.08,60.08,20100.0,38.0518,38.0708,38.0265,38.0265,20100.0
2007-01-26 14:40:00,60.07,60.1,60.05,60.07,31900.0,38.0201,38.0391,38.0075,38.0201,31900.0
2007-01-26 14:45:00,60.08,60.1,59.97,59.98,59800.0,38.0265,38.0391,37.9568,37.9632,59800.0
2007-01-26 14:50:00,59.98,60.07,59.97,60.02,50900.0,37.9632,38.0201,37.9568,37.9885,50900.0
2007-01-26 14:55:00,60.02,60.05,59.98,60.04,44400.0,37.9885,38.0075,37.9632,38.0011,44400.0
2007-01-26 15:00:00,60.03,60.1,60.01,60.05,60000.0,37.9948,38.0391,37.9822,38.0075,60000.0
2007-01-26 15:05:00,60.06,60.15,60.04,60.15,52600.0,38.0138,38.0708,38.0011,38.0708,52600.0
2007-01-26 15:10:00,60.15,60.15,60.09,60.15,42900.0,38.0708,38.0708,38.0328,38.0708,42900.0
2007-01-26 15:15:00,60.15,60.16,60.08,60.13,52700.0,38.0708,38.0771,38.0265,38.0581,52700.0
2007-01-26 15:20:00,60.12,60.15,60.06,60.15,25800.0,38.0518,38.0708,38.0138,38.0708,25800.0
2007-01-26 15:25:00,60.15,60.22,60.13,60.18,98800.0,38.0708,38.1151,38.0581,38.0898,98800.0
2007-01-26 15:30:00,60.19,60.22,60.13,60.22,71500.0,38.0961,38.1151,38.0581,38.1151,71500.0
2007-01-26 15:35:00,60.22,60.34,60.21,60.29,97600.0,38.1151,38.191,38.1087,38.1594,97600.0
2007-01-26 15:40:00,60.29,60.3,60.18,60.23,54800.0,38.1594,38.1657,38.0898,38.1214,54800.0
2007-01-26 15:45:00,60.23,60.27,60.19,60.22,67200.0,38.1214,38.1467,38.0961,38.1151,67200.0
2007-01-26 15:50:00,60.24,60.29,60.21,60.21,51600.0,38.1277,38.1594,38.1087,38.1087,51600.0
2007-01-26 15:55:00,60.21,60.24,60.16,60.24,76400.0,38.1087,38.1277,38.0771,38.1277,76400.0
2007-01-29 09:30:00,60.19,60.34,60.05,60.33,61800.0,38.0961,38.191,38.0075,38.1847,61800.0
2007-01-29 09:35:00,60.31,60.35,60.11,60.3,46800.0,38.172,38.1974,38.0455,38.1657,46800.0
2007-01-29 09:40:00,60.37,60.53,60.33,60.5,32000.0,38.21,38.3113,38.1847,38.2923,32000.0
2007-01-29 09:45:00,60.52,60.52,60.4,60.51,56300.0,38.305,38.305,38.229,38.2986,56300.0
2007-01-29 09:50:00,60.49,60.51,60.39,60.42,33000.0,38.286,38.2986,38.2227,38.2417,33000.0
2007-01-29 09:55:00,60.42,60.43,60.25,60.28,52500.0,38.2417,38.248,38.1341,38.153,52500.0
2007-01-29 10:00:00,60.3,60.36,60.23,60.3,71600.0,38.1657,38.2037,38.1214,38.1657,71600.0
2007-01-29 10:05:00,60.29,60.37,60.29,60.32,73600.0,38.1594,38.21,38.1594,38.1784,73600.0
2007-01-29 10:10:00,60.31,60.34,60.24,60.33,55000.0,38.172,38.191,38.1277,38.1847,55000.0
2007-01-29 10:15:00,60.33,60.35,60.23,60.29,54800.0,38.1847,38.1974,38.1214,38.1594,54800.0
2007-01-29 10:20:00,60.27,60.28,60.1,60.2,70100.0,38.1467,38.153,38.0391,38.1024,70100.0
2007-01-29 10:25:00,60.2,60.28,60.05,60.12,45900.0,38.1024,38.153,38.0075,38.0518,45900.0
2007-01-29 10:30:00,60.12,60.14,59.99,60.01,77300.0,38.0518,38.0644,37.9695,37.9822,77300.0
2007-01-29 10:35:00,60.01,60.2,60.01,60.2,55200.0,37.9822,38.1024,37.9822,38.1024,55200.0
2007-01-29 10:40:00,60.2,60.26,60.17,60.19,24100.0,38.1024,38.1404,38.0834,38.0961,24100.0
2007-01-29 10:45:00,60.2,60.2,60.12,60.18,31900.0,38.1024,38.1024,38.0518,38.0898,31900.0
2007-01-29 10:50:00,60.17,60.2,60.1,60.15,31400.0,38.0834,38.1024,38.0391,38.0708,31400.0
2007-01-29 10:55:00,60.14,60.14,60.1,60.1,14700.0,38.0644,38.0644,38.0391,38.0391,14700.0
2007-01-29 11:00:00,60.1,60.12,60.03,60.06,36200.0,38.0391,38.0518,37.9948,38.0138,36200.0
2007-01-29 11:05:00,60.06,60.12,60.0,60.11,29900.0,38.0138,38.0518,37.9758,38.0455,29900.0
2007-01-29 11:10:00,60.1,60.18,60.1,60.15,30400.0,38.0391,38.0898,38.0391,38.0708,30400.0
2007-01-29 11:15:00,60.13,60.13,60.07,60.08,13500.0,38.0581,38.0581,38.0201,38.0265,13500.0
2007-01-29 11:20:00,60.09,60.09,60.01,60.06,39600.0,38.0328,38.0328,37.9822,38.0138,39600.0
2007-01-29 11:25:00,60.03,60.09,60.0,60.09,20300.0,37.9948,38.0328,37.9758,38.0328,20300.0
2007-01-29 11:30:00,60.09,60.1,59.98,60.0,29600.0,38.0328,38.0391,37.9632,37.9758,29600.0
2007-01-29 11:35:00,60.01,60.07,59.97,59.98,68300.0,37.9822,38.0201,37.9568,37.9632,68300.0
2007-01-29 11:40:00,59.99,60.0,59.93,59.94,39300.0,37.9695,37.9758,37.9315,37.9379,39300.0
2007-01-29 11:45:00,59.95,59.98,59.93,59.95,35200.0,37.9442,37.9632,37.9315,37.9442,35200.0
2007-01-29 11:50:00,59.96,59.97,59.92,59.95,50400.0,37.9505,37.9568,37.9252,37.9442,50400.0
2007-01-29 11:55:00,59.95,60.0,59.95,59.98,33000.0,37.9442,37.9758,37.9442,37.9632,33000.0
2007-01-29 12:00:00,59.97,60.0,59.95,60.0,26900.0,37.9568,37.9758,37.9442,37.9758,26900.0
2007-01-29 12:05:00,60.01,60.09,60.0,60.08,40600.0,37.9822,38.0328,37.9758,38.0265,40600.0
2007-01-29 12:10:00,60.07,60.15,60.03,60.13,57400.0,38.0201,38.0708,37.9948,38.0581,57400.0
2007-01-29 12:15:00,60.13,60.3,60.12,60.3,58200.0,38.0581,38.1657,38.0518,38.1657,58200.0
2007-01-29 12:20:00,60.3,60.35,60.27,60.35,39200.0,38.1657,38.1974,38.1467,38.1974,39200.0
2007-01-29 12:25:00,60.34,60.34,60.2,60.25,18500.0,38.191,38.191,38.1024,38.1341,18500.0
2007-01-29 12:30:00,60.25,60.27,60.2,60.26,22000.0,38.1341,38.1467,38.1024,38.1404,22000.0
2007-01-29 12:35:00,60.26,60.29,60.23,60.25,14400.0,38.1404,38.1594,38.1214,38.1341,14400.0
2007-01-29 12:40:00,60.26,60.32,60.24,60.24,29400.0,38.1404,38.1784,38.1277,38.1277,29400.0
2007-01-29 12:45:00,60.23,60.31,60.23,60.29,15800.0,38.1214,38.172,38.1214,38.1594,15800.0
2007-01-29 12:50:00,60.3,60.37,60.25,60.35,58400.0,38.1657,38.21,38.1341,38.1974,58400.0
2007-01-29 12:55:00,60.34,60.4,60.3,60.31,26600.0,38.191,38.229,38.1657,38.172,26600.0
2007-01-29 13:00:00,60.3,60.4,60.3,60.32,37600.0,38.1657,38.229,38.1657,38.1784,37600.0
2007-01-29 13:05:00,60.33,60.36,60.31,60.33,26300.0,38.1847,38.2037,38.172,38.1847,26300.0
2007-01-29 13:10:00,60.32,60.36,60.3,60.35,18400.0,38.1784,38.2037,38.1657,38.1974,18400.0
2007-01-29 13:15:00,60.36,60.36,60.29,60.29,18100.0,38.2037,38.2037,38.1594,38.1594,18100.0
2007-01-29 13:20:00,60.29,60.31,60.26,60.27,17600.0,38.1594,38.172,38.1404,38.1467,17600.0
2007-01-29 13:25:00,60.27,60.28,60.25,60.25,13900.0,38.1467,38.153,38.1341,38.1341,13900.0
2007-01-29 13:30:00,60.27,60.33,60.24,60.33,31800.0,38.1467,38.1847,38.1277,38.1847,31800.0
2007-01-29 13:35:00,60.32,60.32,60.25,60.27,16600.0,38.1784,38.1784,38.1341,38.1467,16600.0
2007-01-29 13:40:00,60.27,60.27,60.19,60.22,22300.0,38.1467,38.1467,38.0961,38.1151,22300.0
2007-01-29 13:45:00,60.23,60.25,60.11,60.15,50200.0,38.1214,38.1341,38.0455,38.0708,50200.0
2007-01-29 13:50:00,60.15,60.22,60.03,60.06,44900.0,38.0708,38.1151,37.9948,38.0138,44900.0
2007-01-29 13:55:00,60.05,60.05,59.97,60.01,48800.0,38.0075,38.0075,37.9568,37.9822,48800.0
2007-01-29 14:00:00,60.0,60.0,59.91,59.93,45000.0,37.9758,37.9758,37.9189,37.9315,45000.0
2007-01-29 14:05:00,59.96,60.08,59.95,60.04,31500.0,37.9505,38.0265,37.9442,38.0011,31500.0
2007-01-29 14:10:00,60.03,60.05,59.91,59.95,45600.0,37.9948,38.0075,37.9189,37.9442,45600.0
2007-01-29 14:15:00,59.94,60.0,59.93,59.96,37500.0,37.9379,37.9758,37.9315,37.9505,37500.0
2007-01-29 14:20:00,59.97,60.02,59.96,60.0,24000.0,37.9568,37.9885,37.9505,37.9758,24000.0
2007-01-29 14:25:00,60.0,60.01,59.94,59.95,31200.0,37.9758,37.9822,37.9379,37.9442,31200.0
2007-01-29 14:30:00,59.95,60.0,59.94,60.0,28400.0,37.9442,37.9758,37.9379,37.9758,28400.0
2007-01-29 14:35:00,59.99,60.02,59.96,59.98,15000.0,37.9695,37.9885,37.9505,37.9632,15000.0
2007-01-29 14:40:00,59.98,60.08,59.98,60.02,40300.0,37.9632,38.0265,37.9632,37.9885,40300.0
2007-01-29 14:45:00,60.05,60.07,60.03,60.05,11600.0,38.0075,38.0201,37.9948,38.0075,11600.0
2007-01-29 14:50:00,60.04,60.06,60.0,60.0,27500.0,38.0011,38.0138,37.9758,37.9758,27500.0
2007-01-29 14:55:00,60.01,60.07,60.01,60.03,14600.0,37.9822,38.0201,37.9822,37.9948,14600.0
2007-01-29 15:00:00,60.04,60.1,60.03,60.09,29800.0,38.0011,38.0391,37.9948,38.0328,29800.0
2007-01-29 15:05:00,60.08,60.09,60.0,60.03,36300.0,38.0265,38.0328,37.9758,37.9948,36300.0
2007-01-29 15:10:00,60.02,60.05,60.0,60.01,28300.0,37.9885,38.0075,37.9758,37.9822,28300.0
2007-01-29 15:15:00,60.01,60.03,59.98,59.99,64900.0,37.9822,37.9948,37.9632,37.9695,64900.0
2007-01-29 15:20:00,60.01,60.01,59.96,59.98,29500.0,37.9822,37.9822,37.9505,37.9632,29500.0
2007-01-29 15:25:00,59.98,60.06,59.98,60.03,35600.0,37.9632,38.0138,37.9632,37.9948,35600.0
2007-01-29 15:30:00,60.03,60.05,60.0,60.03,25000.0,37.9948,38.0075,37.9758,37.9948,25000.0
2007-01-29 15:35:00,60.04,60.08,60.02,60.02,28900.0,38.0011,38.0265,37.9885,37.9885,28900.0
2007-01-29 15:40:00,60.05,60.05,59.99,60.01,32400.0,38.0075,38.0075,37.9695,37.9822,32400.0
2007-01-29 15:45:00,60.01,60.04,60.0,60.01,36300.0,37.9822,38.0011,37.9758,37.9822,36300.0
2007-01-29 15:50:00,60.01,60.12,60.0,60.11,78700.0,37.9822,38.0518,37.9758,38.0455,78700.0
2007-01-29 15:55:00,60.11,60.16,60.07,60.08,69300.0,38.0455,38.0771,38.0201,38.0265,69300.0
2007-01-30 09:30:00,60.49,60.71,60.4,60.49,130500.0,38.286,38.4252,38.229,38.286,130500.0
2007-01-30 09:35:00,60.49,60.6,60.41,60.59,100400.0,38.286,38.3556,38.2353,38.3493,100400.0
2007-01-30 09:40:00,60.57,60.69,60.45,60.63,81500.0,38.3366,38.4125,38.2606,38.3746,81500.0
2007-01-30 09:45:00,60.63,60.8,60.63,60.76,64500.0,38.3746,38.4822,38.3746,38.4569,64500.0
2007-01-30 09:50:00,60.77,60.82,60.69,60.75,81600.0,38.4632,38.4948,38.4125,38.4505,81600.0
2007-01-30 09:55:00,60.75,60.84,60.64,60.81,81800.0,38.4505,38.5075,38.3809,38.4885,81800.0
2007-01-30 10:00:00,60.8,60.94,60.75,60.9,71700.0,38.4822,38.5708,38.4505,38.5455,71700.0
2007-01-30 10:05:00,60.9,61.02,60.88,60.94,113300.0,38.5455,38.6214,38.5328,38.5708,113300.0
2007-01-30 10:10:00,60.93,60.94,60.83,60.88,69300.0,38.5645,38.5708,38.5012,38.5328,69300.0
2007-01-30 10:15:00,60.87,61.01,60.87,60.99,72100.0,38.5265,38.6151,38.5265,38.6024,72100.0
2007-01-30 10:20:00,61.01,61.05,60.95,61.0,60200.0,38.6151,38.6404,38.5771,38.6088,60200.0
2007-01-30 10:25:00,60.99,61.02,60.95,61.0,46900.0,38.6024,38.6214,38.5771,38.6088,46900.0
2007-01-30 10:30:00,61.0,61.08,61.0,61.05,39400.0,38.6088,38.6594,38.6088,38.6404,39400.0
2007-01-30 10:35:00,61.05,61.05,60.94,60.98,60000.0,38.6404,38.6404,38.5708,38.5961,60000.0
2007-01-30 10:40:00,60.98,61.04,60.88,60.93,66600.0,38.5961,38.6341,38.5328,38.5645,66600.0
2007-01-30 10:45:00,60.93,60.97,60.7,60.75,100700.0,38.5645,38.5898,38.4189,38.4505,100700.0
2007-01-30 10:50:00,60.75,60.75,60.56,60.73,113700.0,38.4505,38.4505,38.3303,38.4379,113700.0
2007-01-30 10:55:00,60.7,60.75,60.69,60.75,54600.0,38.4189,38.4505,38.4125,38.4505,54600.0
2007-01-30 11:00:00,60.73,60.75,60.6,60.66,120600.0,38.4379,38.4505,38.3556,38.3936,120600.0
2007-01-30 11:05:00,60.66,60.74,60.62,60.68,59000.0,38.3936,38.4442,38.3682,38.4062,59000.0
2007-01-30 11:10:00,60.69,60.73,60.68,60.72,43100.0,38.4125,38.4379,38.4062,38.4315,43100.0
2007-01-30 11:15:00,60.7,60.84,60.65,60.8,49400.0,38.4189,38.5075,38.3872,38.4822,49400.0
2007-01-30 11:20:00,60.79,60.93,60.78,60.84,50300.0,38.4758,38.5645,38.4695,38.5075,50300.0
2007-01-30 11:25:00,60.85,60.9,60.72,60.73,33000.0,38.5138,38.5455,38.4315,38.4379,33000.0
2007-01-30 11:30:00,60.73,60.74,60.66,60.66,34800.0,38.4379,38.4442,38.3936,38.3936,34800.0
2007-01-30 11:35:00,60.67,60.7,60.63,60.63,23100.0,38.3999,38.4189,38.3746,38.3746,23100.0
2007-01-30 11:40:00,60.62,60.65,60.57,60.6,22800.0,38.3682,38.3872,38.3366,38.3556,22800.0
2007-01-30 11:45:00,60.58,60.62,60.53,60.53,53700.0,38.3429,38.3682,38.3113,38.3113,53700.0
2007-01-30 11:50:00,60.52,60.53,60.45,60.51,41200.0,38.305,38.3113,38.2606,38.2986,41200.0
2007-01-30 11:55:00,60.5,60.53,60.4,60.42,45200.0,38.2923,38.3113,38.229,38.2417,45200.0
2007-01-30 12:00:00,60.42,60.43,60.28,60.32,72100.0,38.2417,38.248,38.153,38.1784,72100.0
2007-01-30 12:05:00,60.32,60.37,60.21,60.23,44900.0,38.1784,38.21,38.1087,38.1214,44900.0
2007-01-30 12:10:00,60.22,60.31,60.15,60.27,69700.0,38.1151,38.172,38.0708,38.1467,69700.0
2007-01-30 12:15:00,60.29,60.29,60.15,60.18,37100.0,38.1594,38.1594,38.0708,38.0898,37100.0
2007-01-30 12:20:00,60.19,60.2,60.1,60.1,47900.0,38.0961,38.1024,38.0391,38.0391,47900.0
2007-01-30 12:25:00,60.1,60.23,60.1,60.23,46700.0,38.0391,38.1214,38.0391,38.1214,46700.0
2007-01-30 12:30:00,60.21,60.34,60.18,60.34,48400.0,38.1087,38.191,38.0898,38.191,48400.0
2007-01-30 12:35:00,60.35,60.38,60.3,60.35,30000.0,38.1974,38.2163,38.1657,38.1974,30000.0
2007-01-30 12:40:00,60.37,60.37,60.17,60.19,41200.0,38.21,38.21,38.0834,38.0961,41200.0
2007-01-30 12:45:00,60.19,60.27,60.17,60.26,29900.0,38.0961,38.1467,38.0834,38.1404,29900.0
2007-01-30 12:50:00,60.27,60.27,60.21,60.22,24500.0,38.1467,38.1467,38.1087,38.1151,24500.0
2007-01-30 12:55:00,60.22,60.3,60.2,60.3,19700.0,38.1151,38.1657,38.1024,38.1657,19700.0
2007-01-30 13:00:00,60.3,60.3,60.15,60.21,28400.0,38.1657,38.1657,38.0708,38.1087,28400.0
2007-01-30 13:05:00,60.21,60.21,60.05,60.1,33400.0,38.1087,38.1087,38.0075,38.0391,33400.0
2007-01-30 13:10:00,60.09,60.1,59.94,60.0,67500.0,38.0328,38.0391,37.9379,37.9758,67500.0
2007-01-30 13:15:00,60.02,60.03,59.93,59.95,44200.0,37.9885,37.9948,37.9315,37.9442,44200.0
2007-01-30 13:20:00,59.94,60.1,59.94,60.1,32900.0,37.9379,38.0391,37.9379,38.0391,32900.0
2007-01-30 13:25:00,60.13,60.15,59.94,59.97,38700.0,38.0581,38.0708,37.9379,37.9568,38700.0
2007-01-30 13:30:00,59.98,59.99,59.88,59.99,32900.0,37.9632,37.9695,37.8999,37.9695,32900.0
2007-01-30 13:35:00,59.98,60.01,59.91,59.97,29700.0,37.9632,37.9822,37.9189,37.9568,29700.0
2007-01-30 13:40:00,59.97,60.04,59.96,60.02,24200.0,37.9568,38.0011,37.9505,37.9885,24200.0
2007-01-30 13:45:00,60.02,60.12,60.01,60.07,28300.0,37.9885,38.0518,37.9822,38.0201,28300.0
2007-01-30 13:50:00,60.07,60.19,60.07,60.18,27800.0,38.0201,38.0961,38.0201,38.0898,27800.0
2007-01-30 13:55:00,60.18,60.24,60.16,60.21,39600.0,38.0898,38.1277,38.0771,38.1087,39600.0
2007-01-30 14:00:00,60.22,60.22,60.07,60.07,29700.0,38.1151,38.1151,38.0201,38.0201,29700.0
2007-01-30 14:05:00,60.06,60.09,60.01,60.03,51700.0,38.0138,38.0328,37.9822,37.9948,51700.0
2007-01-30 14:10:00,60.04,60.18,60.03,60.14,83100.0,38.0011,38.0898,37.9948,38.0644,83100.0
2007-01-30 14:15:00,60.14,60.2,60.13,60.17,50900.0,38.0644,38.1024,38.0581,38.0834,50900.0
2007-01-30 14:20:00,60.18,60.24,60.17,60.22,63300.0,38.0898,38.1277,38.0834,38.1151,63300.0
2007-01-30 14:25:00,60.21,60.28,60.21,60.25,68300.0,38.1087,38.153,38.1087,38.1341,68300.0
2007-01-30 14:30:00,60.25,60.27,60.22,60.26,60800.0,38.1341,38.1467,38.1151,38.1404,60800.0
2007-01-30 14:35:00,60.25,60.34,60.24,60.3,51200.0,38.1341,38.191,38.1277,38.1657,51200.0
2007-01-30 14:40:00,60.29,60.39,60.29,60.39,35400.0,38.1594,38.2227,38.1594,38.2227,35400.0
2007-01-30 14:45:00,60.38,60.4,60.3,60.37,70000.0,38.2163,38.229,38.1657,38.21,70000.0
2007-01-30 14:50:00,60.37,60.46,60.37,60.42,41600.0,38.21,38.267,38.21,38.2417,41600.0
2007-01-30 14:55:00,60.41,60.47,60.38,60.41,32500.0,38.2353,38.2733,38.2163,38.2353,32500.0
2007-01-30 15:00:00,60.41,60.45,60.39,60.44,28900.0,38.2353,38.2606,38.2227,38.2543,28900.0
2007-01-30 15:05:00,60.43,60.52,60.41,60.47,60400.0,38.248,38.305,38.2353,38.2733,60400.0
2007-01-30 15:10:00,60.47,60.48,60.43,60.45,31200.0,38.2733,38.2796,38.248,38.2606,31200.0
2007-01-30 15:15:00,60.44,60.46,60.38,60.44,45300.0,38.2543,38.267,38.2163,38.2543,45300.0
2007-01-30 15:20:00,60.43,60.47,60.42,60.43,34200.0,38.248,38.2733,38.2417,38.248,34200.0
2007-01-30 15:25:00,60.43,60.44,60.36,60.36,33800.0,38.248,38.2543,38.2037,38.2037,33800.0
2007-01-30 15:30:00,60.36,60.39,60.31,60.38,34100.0,38.2037,38.2227,38.172,38.2163,34100.0
2007-01-30 15:35:00,60.37,60.47,60.37,60.47,30900.0,38.21,38.2733,38.21,38.2733,30900.0
2007-01-30 15:40:00,60.46,60.47,60.41,60.41,30000.0,38.267,38.2733,38.2353,38.2353,30000.0
2007-01-30 15:45:00,60.41,60.44,60.36,60.38,48700.0,38.2353,38.2543,38.2037,38.2163,48700.0
2007-01-30 15:50:00,60.39,60.47,60.38,60.45,45600.0,38.2227,38.2733,38.2163,38.2606,45600.0
2007-01-30 15:55:00,60.44,60.45,60.38,60.4,122400.0,38.2543,38.2606,38.2163,38.229,122400.0
2007-01-31 09:30:00,60.49,60.5,60.35,60.35,41000.0,38.286,38.2923,38.1974,38.1974,41000.0
2007-01-31 09:35:00,60.39,60.73,60.39,60.69,30100.0,38.2227,38.4379,38.2227,38.4125,30100.0
2007-01-31 09:40:00,60.73,60.75,60.4,60.4,35500.0,38.4379,38.4505,38.229,38.229,35500.0
2007-01-31 09:45:00,60.41,60.44,60.35,60.4,82100.0,38.2353,38.2543,38.1974,38.229,82100.0
2007-01-31 09:50:00,60.41,60.5,60.36,60.43,43600.0,38.2353,38.2923,38.2037,38.248,43600.0
2007-01-31 09:55:00,60.42,60.52,60.39,60.44,50700.0,38.2417,38.305,38.2227,38.2543,50700.0
2007-01-31 10:00:00,60.41,60.55,60.4,60.49,44700.0,38.2353,38.3239,38.229,38.286,44700.0
2007-01-31 10:05:00,60.49,60.5,60.44,60.46,31400.0,38.286,38.2923,38.2543,38.267,31400.0
2007-01-31 10:10:00,60.46,60.56,60.46,60.56,33700.0,38.267,38.3303,38.267,38.3303,33700.0
2007-01-31 10:15:00,60.53,60.63,60.53,60.56,27500.0,38.3113,38.3746,38.3113,38.3303,27500.0
2007-01-31 10:20:00,60.57,60.77,60.56,60.75,40900.0,38.3366,38.4632,38.3303,38.4505,40900.0
2007-01-31 10:25:00,60.75,60.85,60.69,60.78,40600.0,38.4505,38.5138,38.4125,38.4695,40600.0
2007-01-31 10:30:00,60.81,60.94,60.81,60.94,46400.0,38.4885,38.5708,38.4885,38.5708,46400.0
2007-01-31 10:35:00,60.94,61.18,60.94,61.18,99500.0,38.5708,38.7227,38.5708,38.7227,99500.0
2007-01-31 10:40:00,61.17,61.18,60.97,60.97,116300.0,38.7164,38.7227,38.5898,38.5898,116300.0
2007-01-31 10:45:00,60.98,61.0,60.95,60.97,19200.0,38.5961,38.6088,38.5771,38.5898,19200.0
2007-01-31 10:50:00,60.99,61.0,60.96,60.97,15500.0,38.6024,38.6088,38.5834,38.5898,15500.0
2007-01-31 10:55:00,60.97,61.0,60.88,60.9,23800.0,38.5898,38.6088,38.5328,38.5455,23800.0
2007-01-31 11:00:00,60.9,60.9,60.77,60.78,28900.0,38.5455,38.5455,38.4632,38.4695,28900.0
2007-01-31 11:05:00,60.79,60.81,60.75,60.81,21900.0,38.4758,38.4885,38.4505,38.4885,21900.0
2007-01-31 11:10:00,60.81,60.91,60.8,60.86,40200.0,38.4885,38.5518,38.4822,38.5201,40200.0
2007-01-31 11:15:00,60.85,60.89,60.83,60.86,14700.0,38.5138,38.5391,38.5012,38.5201,14700.0
2007-01-31 11:20:00,60.85,60.88,60.83,60.85,16400.0,38.5138,38.5328,38.5012,38.5138,16400.0
2007-01-31 11:25:00,60.86,60.97,60.86,60.91,17700.0,38.5201,38.5898,38.5201,38.5518,17700.0
2007-01-31 11:30:00,60.92,60.95,60.87,60.89,19700.0,38.5581,38.5771,38.5265,38.5391,19700.0
2007-01-31 11:35:00,60.87,61.01,60.85,60.95,45300.0,38.5265,38.6151,38.5138,38.5771,45300.0
2007-01-31 11:40:00,60.94,60.98,60.93,60.97,8100.0,38.5708,38.5961,38.5645,38.5898,8100.0
2007-01-31 11:45:00,60.97,61.05,60.96,61.05,89500.0,38.5898,38.6404,38.5834,38.6404,89500.0
2007-01-31 11:50:00,61.06,61.08,61.04,61.04,14400.0,38.6467,38.6594,38.6341,38.6341,14400.0
2007-01-31 11:55:00,61.05,61.07,61.03,61.06,10500.0,38.6404,38.6531,38.6277,38.6467,10500.0
2007-01-31 12:00:00,61.06,61.09,61.01,61.01,13300.0,38.6467,38.6657,38.6151,38.6151,13300.0
2007-01-31 12:05:00,61.01,61.05,61.0,61.01,15600.0,38.6151,38.6404,38.6088,38.6151,15600.0
2007-01-31 12:10:00,61.01,61.02,60.93,60.95,20500.0,38.6151,38.6214,38.5645,38.5771,20500.0
2007-01-31 12:15:00,60.94,61.15,60.94,61.14,51800.0,38.5708,38.7037,38.5708,38.6974,51800.0
2007-01-31 12:20:00,61.14,61.14,61.03,61.06,15900.0,38.6974,38.6974,38.6277,38.6467,15900.0
2007-01-31 12:25:00,61.07,61.08,61.02,61.04,9500.0,38.6531,38.6594,38.6214,38.6341,9500.0
2007-01-31 12:30:00,61.02,61.05,60.95,60.96,20900.0,38.6214,38.6404,38.5771,38.5834,20900.0
2007-01-31 12:35:00,60.96,60.98,60.9,60.95,17900.0,38.5834,38.5961,38.5455,38.5771,17900.0
2007-01-31 12:40:00,60.96,61.0,60.91,61.0,13800.0,38.5834,38.6088,38.5518,38.6088,13800.0
2007-01-31 12:45:00,60.99,61.01,60.98,61.01,16700.0,38.6024,38.6151,38.5961,38.6151,16700.0
2007-01-31 12:50:00,61.01,61.05,61.0,61.05,17000.0,38.6151,38.6404,38.6088,38.6404,17000.0
2007-01-31 12:55:00,61.06,61.15,61.06,61.12,18700.0,38.6467,38.7037,38.6467,38.6847,18700.0
2007-01-31 13:00:00,61.12,61.25,61.11,61.22,59100.0,38.6847,38.767,38.6784,38.748,59100.0
2007-01-31 13:05:00,61.24,61.25,61.18,61.23,20900.0,38.7607,38.767,38.7227,38.7543,20900.0
2007-01-31 13:10:00,61.23,61.25,61.2,61.2,26900.0,38.7543,38.767,38.7353,38.7353,26900.0
2007-01-31 13:15:00,61.21,61.21,61.12,61.12,20700.0,38.7417,38.7417,38.6847,38.6847,20700.0
2007-01-31 13:20:00,61.13,61.17,61.13,61.16,5800.0,38.691,38.7164,38.691,38.71,5800.0
2007-01-31 13:25:00,61.16,61.17,61.15,61.15,9600.0,38.71,38.7164,38.7037,38.7037,9600.0
2007-01-31 13:30:00,61.15,61.2,61.15,61.18,4600.0,38.7037,38.7353,38.7037,38.7227,4600.0
2007-01-31 13:35:00,61.19,61.2,61.13,61.15,10000.0,38.729,38.7353,38.691,38.7037,10000.0
2007-01-31 13:40:00,61.13,61.13,61.03,61.05,29600.0,38.691,38.691,38.6277,38.6404,29600.0
2007-01-31 13:45:00,61.07,61.15,61.07,61.12,14200.0,38.6531,38.7037,38.6531,38.6847,14200.0
2007-01-31 13:50:00,61.12,61.13,61.07,61.09,21000.0,38.6847,38.691,38.6531,38.6657,21000.0
2007-01-31 13:55:00,61.1,61.15,61.1,61.14,9200.0,38.6721,38.7037,38.6721,38.6974,9200.0
2007-01-31 14:00:00,61.12,61.14,61.03,61.04,14300.0,38.6847,38.6974,38.6277,38.6341,14300.0
2007-01-31 14:05:00,61.04,61.16,61.04,61.1,17200.0,38.6341,38.71,38.6341,38.6721,17200.0
2007-01-31 14:10:00,61.1,61.1,60.95,61.1,49500.0,38.6721,38.6721,38.5771,38.6721,49500.0
2007-01-31 14:15:00,61.1,61.3,61.1,61.25,69000.0,38.6721,38.7986,38.6721,38.767,69000.0
2007-01-31 14:20:00,61.25,61.3,61.16,61.23,42700.0,38.767,38.7986,38.71,38.7543,42700.0
2007-01-31 14:25:00,61.22,61.27,61.05,61.08,48300.0,38.748,38.7796,38.6404,38.6594,48300.0
2007-01-31 14:30:00,61.08,61.3,61.05,61.27,32600.0,38.6594,38.7986,38.6404,38.7796,32600.0
2007-01-31 14:35:00,61.26,61.47,61.26,61.36,73700.0,38.7733,38.9062,38.7733,38.8366,73700.0
2007-01-31 14:40:00,61.35,61.39,61.33,61.34,21400.0,38.8303,38.8556,38.8176,38.824,21400.0
2007-01-31 14:45:00,61.34,61.47,61.33,61.4,32500.0,38.824,38.9062,38.8176,38.8619,32500.0
2007-01-31 14:50:00,61.42,61.43,61.37,61.38,11100.0,38.8746,38.8809,38.8429,38.8493,11100.0
2007-01-31 14:55:00,61.4,61.42,61.35,61.4,20200.0,38.8619,38.8746,38.8303,38.8619,20200.0
2007-01-31 15:00:00,61.38,61.43,61.37,61.41,41200.0,38.8493,38.8809,38.8429,38.8683,41200.0
2007-01-31 15:05:00,61.42,61.55,61.41,61.52,67200.0,38.8746,38.9569,38.8683,38.9379,67200.0
2007-01-31 15:10:00,61.52,61.52,61.45,61.46,29600.0,38.9379,38.9379,38.8936,38.8999,29600.0
2007-01-31 15:15:00,61.46,61.46,61.39,61.46,22600.0,38.8999,38.8999,38.8556,38.8999,22600.0
2007-01-31 15:20:00,61.46,61.5,61.43,61.5,32200.0,38.8999,38.9252,38.8809,38.9252,32200.0
2007-01-31 15:25:00,61.49,61.56,61.48,61.55,54100.0,38.9189,38.9632,38.9126,38.9569,54100.0
2007-01-31 15:30:00,61.55,61.59,61.5,61.52,45700.0,38.9569,38.9822,38.9252,38.9379,45700.0
2007-01-31 15:35:00,61.53,61.56,61.48,61.48,62900.0,38.9442,38.9632,38.9126,38.9126,62900.0
2007-01-31 15:40:00,61.51,61.53,61.43,61.44,83300.0,38.9316,38.9442,38.8809,38.8872,83300.0
2007-01-31 15:45:00,61.44,61.47,61.41,61.41,43000.0,38.8872,38.9062,38.8683,38.8683,43000.0
2007-01-31 15:50:00,61.41,61.46,61.33,61.33,110900.0,38.8683,38.8999,38.8176,38.8176,110900.0
2007-01-31 15:55:00,61.33,61.4,61.29,61.35,185200.0,38.8176,38.8619,38.7923,38.8303,185200.0
2007-02-01 09:30:00,61.29,61.54,61.07,61.51,75000.0,38.7923,38.9505,38.6531,38.9316,75000.0
2007-02-01 09:35:00,61.55,61.82,61.34,61.59,88200.0,38.9569,39.1278,38.824,38.9822,88200.0
2007-02-01 09:40:00,61.6,61.7,61.5,61.56,38800.0,38.9885,39.0518,38.9252,38.9632,38800.0
2007-02-01 09:45:00,61.56,61.92,61.55,61.87,59300.0,38.9632,39.1911,38.9569,39.1594,59300.0
2007-02-01 09:50:00,61.86,61.89,61.83,61.86,42700.0,39.1531,39.1721,39.1341,39.1531,42700.0
2007-02-01 09:55:00,61.88,62.0,61.85,61.93,65900.0,39.1657,39.2417,39.1467,39.1974,65900.0
2007-02-01 10:00:00,61.93,62.0,61.69,61.88,68000.0,39.1974,39.2417,39.0455,39.1657,68000.0
2007-02-01 10:05:00,61.89,62.0,61.83,61.85,62900.0,39.1721,39.2417,39.1341,39.1467,62900.0
2007-02-01 10:10:00,61.85,61.92,61.77,61.81,65900.0,39.1467,39.1911,39.0961,39.1214,65900.0
2007-02-01 10:15:00,61.8,61.98,61.79,61.97,37500.0,39.1151,39.229,39.1088,39.2227,37500.0
2007-02-01 10:20:00,61.98,61.99,61.86,61.92,31600.0,39.229,39.2354,39.1531,39.1911,31600.0
2007-02-01 10:25:00,61.89,61.98,61.85,61.87,89400.0,39.1721,39.229,39.1467,39.1594,89400.0
2007-02-01 10:30:00,61.86,62.08,61.86,62.08,51500.0,39.1531,39.2923,39.1531,39.2923,51500.0
2007-02-01 10:35:00,62.08,62.13,62.02,62.08,39100.0,39.2923,39.324,39.2543,39.2923,39100.0
2007-02-01 10:40:00,62.08,62.21,61.95,62.19,130700.0,39.2923,39.3746,39.21,39.3619,130700.0
2007-02-01 10:45:00,62.18,62.2,62.1,62.11,36100.0,39.3556,39.3683,39.305,39.3113,36100.0
2007-02-01 10:50:00,62.11,62.15,62.06,62.07,30400.0,39.3113,39.3366,39.2797,39.286,30400.0
2007-02-01 10:55:00,62.08,62.09,61.96,61.96,35900.0,39.2923,39.2987,39.2164,39.2164,35900.0
2007-02-01 11:00:00,61.95,61.96,61.77,61.78,61200.0,39.21,39.2164,39.0961,39.1024,61200.0
2007-02-01 11:05:00,61.78,61.83,61.74,61.83,51000.0,39.1024,39.1341,39.0771,39.1341,51000.0
2007-02-01 11:10:00,61.84,61.92,61.79,61.88,34600.0,39.1404,39.1911,39.1088,39.1657,34600.0
2007-02-01 11:15:00,61.86,61.87,61.8,61.82,29800.0,39.1531,39.1594,39.1151,39.1278,29800.0
2007-02-01 11:20:00,61.81,61.87,61.77,61.78,17600.0,39.1214,39.1594,39.0961,39.1024,17600.0
2007-02-01 11:25:00,61.8,61.83,61.76,61.82,28300.0,39.1151,39.1341,39.0898,39.1278,28300.0
2007-02-01 11:30:00,61.83,61.88,61.8,61.85,29700.0,39.1341,39.1657,39.1151,39.1467,29700.0
2007-02-01 11:35:00,61.85,61.87,61.76,61.76,35200.0,39.1467,39.1594,39.0898,39.0898,35200.0
2007-02-01 11:40:00,61.75,61.81,61.73,61.8,30300.0,39.0835,39.1214,39.0708,39.1151,30300.0
2007-02-01 11:45:00,61.81,61.9,61.81,61.85,24600.0,39.1214,39.1784,39.1214,39.1467,24600.0
2007-02-01 11:50:00,61.84,61.87,61.82,61.86,15500.0,39.1404,39.1594,39.1278,39.1531,15500.0
2007-02-01 11:55:00,61.86,62.01,61.86,61.99,55000.0,39.1531,39.248,39.1531,39.2354,55000.0
2007-02-01 12:00:00,61.98,62.08,61.95,61.95,34100.0,39.229,39.2923,39.21,39.21,34100.0
2007-02-01 12:05:00,61.94,61.94,61.84,61.86,34900.0,39.2037,39.2037,39.1404,39.1531,34900.0
2007-02-01 12:10:00,61.88,61.9,61.84,61.89,36100.0,39.1657,39.1784,39.1404,39.1721,36100.0
2007-02-01 12:15:00,61.89,61.91,61.84,61.86,50800.0,39.1721,39.1847,39.1404,39.1531,50800.0
2007-02-01 12:20:00,61.84,61.87,61.84,61.87,39800.0,39.1404,39.1594,39.1404,39.1594,39800.0
2007-02-01 12:25:00,61.86,61.93,61.83,61.83,45800.0,39.1531,39.1974,39.1341,39.1341,45800.0
2007-02-01 12:30:00,61.84,61.84,61.75,61.75,37700.0,39.1404,39.1404,39.0835,39.0835,37700.0
2007-02-01 12:35:00,61.74,61.85,61.72,61.78,41100.0,39.0771,39.1467,39.0645,39.1024,41100.0
2007-02-01 12:40:00,61.78,61.8,61.75,61.79,17600.0,39.1024,39.1151,39.0835,39.1088,17600.0
2007-02-01 12:45:00,61.78,61.83,61.77,61.78,21100.0,39.1024,39.1341,39.0961,39.1024,21100.0
2007-02-01 12:50:00,61.78,61.82,61.78,61.8,21000.0,39.1024,39.1278,39.1024,39.1151,21000.0
2007-02-01 12:55:00,61.78,61.81,61.78,61.79,14400.0,39.1024,39.1214,39.1024,39.1088,14400.0
2007-02-01 13:00:00,61.8,61.81,61.75,61.78,17700.0,39.1151,39.1214,39.0835,39.1024,17700.0
2007-02-01 13:05:00,61.77,61.78,61.73,61.73,24600.0,39.0961,39.1024,39.0708,39.0708,24600.0
2007-02-01 13:10:00,61.72,61.74,61.7,61.72,16200.0,39.0645,39.0771,39.0518,39.0645,16200.0
2007-02-01 13:15:00,61.72,61.79,61.72,61.73,18600.0,39.0645,39.1088,39.0645,39.0708,18600.0
2007-02-01 13:20:00,61.73,61.75,61.72,61.72,19300.0,39.0708,39.0835,39.0645,39.0645,19300.0
2007-02-01 13:25:00,61.73,61.74,61.67,61.68,15500.0,39.0708,39.0771,39.0328,39.0392,15500.0
2007-02-01 13:30:00,61.68,61.7,61.66,61.69,20100.0,39.0392,39.0518,39.0265,39.0455,20100.0
2007-02-01 13:35:00,61.68,61.68,61.65,61.68,15900.0,39.0392,39.0392,39.0202,39.0392,15900.0
2007-02-01 13:40:00,61.69,61.76,61.66,61.71,36400.0,39.0455,39.0898,39.0265,39.0581,36400.0
2007-02-01 13:45:00,61.72,61.85,61.71,61.82,23000.0,39.0645,39.1467,39.0581,39.1278,23000.0
2007-02-01 13:50:00,61.82,61.84,61.75,61.78,17500.0,39.1278,39.1404,39.0835,39.1024,17500.0
2007-02-01 13:55:00,61.77,61.78,61.72,61.72,21700.0,39.0961,39.1024,39.0645,39.0645,21700.0
2007-02-01 14:00:00,61.71,61.75,61.68,61.7,33300.0,39.0581,39.0835,39.0392,39.0518,33300.0
2007-02-01 14:05:00,61.71,61.74,61.69,61.72,31900.0,39.0581,39.0771,39.0455,39.0645,31900.0
2007-02-01 14:10:00,61.71,61.74,61.65,61.65,46800.0,39.0581,39.0771,39.0202,39.0202,46800.0
2007-02-01 14:15:00,61.67,61.74,61.64,61.72,14300.0,39.0328,39.0771,39.0138,39.0645,14300.0
2007-02-01 14:20:00,61.72,61.77,61.69,61.69,52400.0,39.0645,39.0961,39.0455,39.0455,52400.0
2007-02-01 14:25:00,61.69,61.78,61.68,61.72,21300.0,39.0455,39.1024,39.0392,39.0645,21300.0
2007-02-01 14:30:00,61.72,61.78,61.72,61.75,18400.0,39.0645,39.1024,39.0645,39.0835,18400.0
2007-02-01 14:35:00,61.75,61.77,61.71,61.74,28900.0,39.0835,39.0961,39.0581,39.0771,28900.0
2007-02-01 14:40:00,61.74,61.82,61.72,61.78,36800.0,39.0771,39.1278,39.0645,39.1024,36800.0
2007-02-01 14:45:00,61.81,61.82,61.76,61.78,15300.0,39.1214,39.1278,39.0898,39.1024,15300.0
2007-02-01 14:50:00,61.77,61.85,61.77,61.8,50100.0,39.0961,39.1467,39.0961,39.1151,50100.0
2007-02-01 14:55:00,61.83,61.84,61.78,61.8,46400.0,39.1341,39.1404,39.1024,39.1151,46400.0
2007-02-01 15:00:00,61.81,61.89,61.8,61.85,53600.0,39.1214,39.1721,39.1151,39.1467,53600.0
2007-02-01 15:05:00,61.84,61.9,61.8,61.81,52200.0,39.1404,39.1784,39.1151,39.1214,52200.0
2007-02-01 15:10:00,61.81,61.87,61.8,61.84,52700.0,39.1214,39.1594,39.1151,39.1404,52700.0
2007-02-01 15:15:00,61.84,61.87,61.75,61.81,67200.0,39.1404,39.1594,39.0835,39.1214,67200.0
2007-02-01 15:20:00,61.82,61.83,61.76,61.78,49300.0,39.1278,39.1341,39.0898,39.1024,49300.0
2007-02-01 15:25:00,61.79,61.82,61.75,61.77,52600.0,39.1088,39.1278,39.0835,39.0961,52600.0
2007-02-01 15:30:00,61.77,61.79,61.72,61.76,53500.0,39.0961,39.1088,39.0645,39.0898,53500.0
2007-02-01 15:35:00,61.77,61.77,61.71,61.71,54800.0,39.0961,39.0961,39.0581,39.0581,54800.0
2007-02-01 15:40:00,61.7,61.77,61.69,61.75,73600.0,39.0518,39.0961,39.0455,39.0835,73600.0
2007-02-01 15:45:00,61.76,61.8,61.73,61.74,71800.0,39.0898,39.1151,39.0708,39.0771,71800.0
2007-02-01 15:50:00,61.73,61.86,61.68,61.85,87000.0,39.0708,39.1531,39.0392,39.1467,87000.0
2007-02-01 15:55:00,61.86,61.95,61.79,61.8,194300.0,39.1531,39.21,39.1088,39.1151,194300.0
2007-02-02 09:30:00,61.9,61.91,61.48,61.66,90100.0,39.1784,39.1847,38.9126,39.0265,90100.0
2007-02-02 09:35:00,61.69,61.69,61.5,61.52,50000.0,39.0455,39.0455,38.9252,38.9379,50000.0
2007-02-02 09:40:00,61.56,61.78,61.56,61.78,20900.0,38.9632,39.1024,38.9632,39.1024,20900.0
2007-02-02 09:45:00,61.78,61.85,61.69,61.69,31300.0,39.1024,39.1467,39.0455,39.0455,31300.0
2007-02-02 09:50:00,61.67,61.68,61.52,61.56,40300.0,39.0328,39.0392,38.9379,38.9632,40300.0
2007-02-02 09:55:00,61.55,61.56,61.5,61.52,46800.0,38.9569,38.9632,38.9252,38.9379,46800.0
2007-02-02 10:00:00,61.51,61.6,61.5,61.57,50100.0,38.9316,38.9885,38.9252,38.9695,50100.0
2007-02-02 10:05:00,61.59,61.64,61.51,61.52,49800.0,38.9822,39.0138,38.9316,38.9379,49800.0
2007-02-02 10:10:00,61.5,61.69,61.5,61.68,43700.0,38.9252,39.0455,38.9252,39.0392,43700.0
2007-02-02 10:15:00,61.7,61.76,61.61,61.61,22700.0,39.0518,39.0898,38.9948,38.9948,22700.0
2007-02-02 10:20:00,61.61,61.71,61.61,61.7,25800.0,38.9948,39.0581,38.9948,39.0518,25800.0
2007-02-02 10:25:00,61.71,61.76,61.67,61.72,40700.0,39.0581,39.0898,39.0328,39.0645,40700.0
2007-02-02 10:30:00,61.73,61.78,61.71,61.76,23400.0,39.0708,39.1024,39.0581,39.0898,23400.0
2007-02-02 10:35:00,61.76,61.79,61.71,61.72,36400.0,39.0898,39.1088,39.0581,39.0645,36400.0
2007-02-02 10:40:00,61.72,61.74,61.69,61.73,28000.0,39.0645,39.0771,39.0455,39.0708,28000.0
2007-02-02 10:45:00,61.72,61.75,61.71,61.73,24400.0,39.0645,39.0835,39.0581,39.0708,24400.0
2007-02-02 10:50:00,61.73,61.8,61.73,61.78,33800.0,39.0708,39.1151,39.0708,39.1024,33800.0
2007-02-02 10:55:00,61.77,61.83,61.77,61.81,31800.0,39.0961,39.1341,39.0961,39.1214,31800.0
2007-02-02 11:00:00,61.79,61.81,61.76,61.8,55000.0,39.1088,39.1214,39.0898,39.1151,55000.0
2007-02-02 11:05:00,61.8,61.83,61.78,61.82,31900.0,39.1151,39.1341,39.1024,39.1278,31900.0
2007-02-02 11:10:00,61.82,61.85,61.79,61.85,28000.0,39.1278,39.1467,39.1088,39.1467,28000.0
2007-02-02 11:15:00,61.85,61.88,61.83,61.84,38300.0,39.1467,39.1657,39.1341,39.1404,38300.0
2007-02-02 11:20:00,61.84,61.85,61.79,61.81,42000.0,39.1404,39.1467,39.1088,39.1214,42000.0
2007-02-02 11:25:00,61.8,61.85,61.79,61.8,31200.0,39.1151,39.1467,39.1088,39.1151,31200.0
2007-02-02 11:30:00,61.8,61.8,61.77,61.77,19900.0,39.1151,39.1151,39.0961,39.0961,19900.0
2007-02-02 11:35:00,61.79,61.82,61.77,61.78,103800.0,39.1088,39.1278,39.0961,39.1024,103800.0
2007-02-02 11:40:00,61.77,61.82,61.76,61.82,44300.0,39.0961,39.1278,39.0898,39.1278,44300.0
2007-02-02 11:45:00,61.82,61.86,61.82,61.83,19900.0,39.1278,39.1531,39.1278,39.1341,19900.0
2007-02-02 11:50:00,61.83,61.92,61.83,61.91,22600.0,39.1341,39.1911,39.1341,39.1847,22600.0
2007-02-02 11:55:00,61.9,61.95,61.89,61.94,22500.0,39.1784,39.21,39.1721,39.2037,22500.0
2007-02-02 12:00:00,61.93,61.98,61.93,61.96,37900.0,39.1974,39.229,39.1974,39.2164,37900.0
2007-02-02 12:05:00,61.95,61.99,61.95,61.98,17800.0,39.21,39.2354,39.21,39.229,17800.0
2007-02-02 12:10:00,61.99,62.05,61.98,62.04,24300.0,39.2354,39.2733,39.229,39.267,24300.0
2007-02-02 12:15:00,62.06,62.09,62.03,62.07,97400.0,39.2797,39.2987,39.2607,39.286,97400.0
2007-02-02 12:20:00,62.08,62.15,62.07,62.12,51800.0,39.2923,39.3366,39.286,39.3176,51800.0
2007-02-02 12:25:00,62.11,62.12,62.09,62.09,32400.0,39.3113,39.3176,39.2987,39.2987,32400.0
2007-02-02 12:30:00,62.1,62.16,62.1,62.14,33000.0,39.305,39.343,39.305,39.3303,33000.0
2007-02-02 12:35:00,62.15,62.2,62.14,62.15,36000.0,39.3366,39.3683,39.3303,39.3366,36000.0
2007-02-02 12:40:00,62.15,62.18,62.11,62.17,35200.0,39.3366,39.3556,39.3113,39.3493,35200.0
2007-02-02 12:45:00,62.18,62.22,62.17,62.2,37400.0,39.3556,39.3809,39.3493,39.3683,37400.0
2007-02-02 12:50:00,62.2,62.25,62.2,62.23,45400.0,39.3683,39.3999,39.3683,39.3873,45400.0
2007-02-02 12:55:00,62.23,62.23,62.2,62.22,24500.0,39.3873,39.3873,39.3683,39.3809,24500.0
2007-02-02 13:00:00,62.23,62.24,62.18,62.19,22100.0,39.3873,39.3936,39.3556,39.3619,22100.0
2007-02-02 13:05:00,62.18,62.19,62.11,62.15,21900.0,39.3556,39.3619,39.3113,39.3366,21900.0
2007-02-02 13:10:00,62.15,62.17,62.13,62.14,22400.0,39.3366,39.3493,39.324,39.3303,22400.0
2007-02-02 13:15:00,62.14,62.16,62.1,62.11,15600.0,39.3303,39.343,39.305,39.3113,15600.0
2007-02-02 13:20:00,62.11,62.12,62.03,62.06,38900.0,39.3113,39.3176,39.2607,39.2797,38900.0
2007-02-02 13:25:00,62.07,62.18,62.05,62.18,38100.0,39.286,39.3556,39.2733,39.3556,38100.0
2007-02-02 13:30:00,62.18,62.19,62.14,62.14,18900.0,39.3556,39.3619,39.3303,39.3303,18900.0
2007-02-02 13:35:00,62.15,62.22,62.15,62.19,24500.0,39.3366,39.3809,39.3366,39.3619,24500.0
2007-02-02 13:40:00,62.2,62.21,62.19,62.2,18600.0,39.3683,39.3746,39.3619,39.3683,18600.0
2007-02-02 13:45:00,62.2,62.22,62.18,62.18,12900.0,39.3683,39.3809,39.3556,39.3556,12900.0
2007-02-02 13:50:00,62.19,62.2,62.12,62.2,27700.0,39.3619,39.3683,39.3176,39.3683,27700.0
2007-02-02 13:55:00,62.2,62.22,62.18,62.19,23900.0,39.3683,39.3809,39.3556,39.3619,23900.0
2007-02-02 14:00:00,62.18,62.25,62.17,62.21,52800.0,39.3556,39.3999,39.3493,39.3746,52800.0
2007-02-02 14:05:00,62.21,62.23,62.2,62.21,33200.0,39.3746,39.3873,39.3683,39.3746,33200.0
2007-02-02 14:10:00,62.2,62.2,62.13,62.13,25900.0,39.3683,39.3683,39.324,39.324,25900.0
2007-02-02 14:15:00,62.13,62.13,62.05,62.12,50000.0,39.324,39.324,39.2733,39.3176,50000.0
2007-02-02 14:20:00,62.11,62.13,61.92,61.92,62800.0,39.3113,39.324,39.1911,39.1911,62800.0
2007-02-02 14:25:00,61.92,61.95,61.89,61.92,30900.0,39.1911,39.21,39.1721,39.1911,30900.0
2007-02-02 14:30:00,61.93,61.96,61.92,61.94,19600.0,39.1974,39.2164,39.1911,39.2037,19600.0
2007-02-02 14:35:00,61.96,61.98,61.94,61.94,16800.0,39.2164,39.229,39.2037,39.2037,16800.0
2007-02-02 14:40:00,61.95,61.95,61.9,61.93,13000.0,39.21,39.21,39.1784,39.1974,13000.0
2007-02-02 14:45:00,61.92,61.92,61.79,61.91,37600.0,39.1911,39.1911,39.1088,39.1847,37600.0
2007-02-02 14:50:00,61.9,61.95,61.87,61.95,24800.0,39.1784,39.21,39.1594,39.21,24800.0
2007-02-02 14:55:00,61.95,62.06,61.95,62.04,25700.0,39.21,39.2797,39.21,39.267,25700.0
2007-02-02 15:00:00,62.04,62.04,61.98,61.99,36700.0,39.267,39.267,39.229,39.2354,36700.0
2007-02-02 15:05:00,61.99,62.01,61.98,62.0,75400.0,39.2354,39.248,39.229,39.2417,75400.0
2007-02-02 15:10:00,61.99,62.01,61.96,61.97,20400.0,39.2354,39.248,39.2164,39.2227,20400.0
2007-02-02 15:15:00,61.97,61.98,61.93,61.94,25000.0,39.2227,39.229,39.1974,39.2037,25000.0
2007-02-02 15:20:00,61.94,62.0,61.93,61.96,33800.0,39.2037,39.2417,39.1974,39.2164,33800.0
2007-02-02 15:25:00,61.96,62.01,61.95,62.01,18700.0,39.2164,39.248,39.21,39.248,18700.0
2007-02-02 15:30:00,62.01,62.03,61.99,62.0,33100.0,39.248,39.2607,39.2354,39.2417,33100.0
2007-02-02 15:35:00,62.0,62.02,61.99,62.0,43300.0,39.2417,39.2543,39.2354,39.2417,43300.0
2007-02-02 15:40:00,61.99,62.01,61.99,62.0,26000.0,39.2354,39.248,39.2354,39.2417,26000.0
2007-02-02 15:45:00,62.0,62.02,61.98,62.02,60000.0,39.2417,39.2543,39.229,39.2543,60000.0
2007-02-02 15:50:00,62.02,62.02,61.93,61.99,95400.0,39.2543,39.2543,39.1974,39.2354,95400.0
2007-02-02 15:55:00,61.99,62.03,61.97,62.01,62400.0,39.2354,39.2607,39.2227,39.248,62400.0
2007-02-05 09:30:00,62.03,62.3,61.8,62.18,98300.0,39.2607,39.4316,39.1151,39.3556,98300.0
2007-02-05 09:35:00,62.15,62.44,62.12,62.21,95300.0,39.3366,39.5202,39.3176,39.3746,95300.0
2007-02-05 09:40:00,62.24,62.42,62.2,62.4,51000.0,39.3936,39.5075,39.3683,39.4949,51000.0
2007-02-05 09:45:00,62.39,62.47,62.35,62.45,43200.0,39.4885,39.5392,39.4632,39.5265,43200.0
2007-02-05 09:50:00,62.45,62.48,62.42,62.46,46900.0,39.5265,39.5455,39.5075,39.5328,46900.0
2007-02-05 09:55:00,62.45,62.45,62.27,62.32,122600.0,39.5265,39.5265,39.4126,39.4442,122600.0
2007-02-05 10:00:00,62.34,62.39,62.15,62.16,62900.0,39.4569,39.4885,39.3366,39.343,62900.0
2007-02-05 10:05:00,62.16,62.19,62.01,62.13,46600.0,39.343,39.3619,39.248,39.324,46600.0
2007-02-05 10:10:00,62.12,62.14,62.02,62.02,35800.0,39.3176,39.3303,39.2543,39.2543,35800.0
2007-02-05 10:15:00,62.02,62.02,61.86,61.94,64000.0,39.2543,39.2543,39.1531,39.2037,64000.0
2007-02-05 10:20:00,61.93,62.02,61.9,62.02,27500.0,39.1974,39.2543,39.1784,39.2543,27500.0
2007-02-05 10:25:00,62.02,62.03,61.97,61.99,31800.0,39.2543,39.2607,39.2227,39.2354,31800.0
2007-02-05 10:30:00,61.97,62.02,61.97,61.99,36900.0,39.2227,39.2543,39.2227,39.2354,36900.0
2007-02-05 10:35:00,62.0,62.05,61.98,61.99,31200.0,39.2417,39.2733,39.229,39.2354,31200.0
2007-02-05 10:40:00,61.99,62.01,61.94,62.01,40400.0,39.2354,39.248,39.2037,39.248,40400.0
2007-02-05 10:45:00,62.01,62.11,62.0,62.1,42000.0,39.248,39.3113,39.2417,39.305,42000.0
2007-02-05 10:50:00,62.1,62.12,62.0,62.03,78200.0,39.305,39.3176,39.2417,39.2607,78200.0
2007-02-05 10:55:00,62.03,62.18,62.03,62.18,32300.0,39.2607,39.3556,39.2607,39.3556,32300.0
2007-02-05 11:00:00,62.16,62.17,62.11,62.16,67200.0,39.343,39.3493,39.3113,39.343,67200.0
2007-02-05 11:05:00,62.16,62.2,62.1,62.18,56800.0,39.343,39.3683,39.305,39.3556,56800.0
2007-02-05 11:10:00,62.18,62.18,62.1,62.1,43200.0,39.3556,39.3556,39.305,39.305,43200.0
2007-02-05 11:15:00,62.1,62.14,62.09,62.14,27800.0,39.305,39.3303,39.2987,39.3303,27800.0
2007-02-05 11:20:00,62.14,62.14,62.05,62.09,39200.0,39.3303,39.3303,39.2733,39.2987,39200.0
2007-02-05 11:25:00,62.1,62.12,62.04,62.11,39600.0,39.305,39.3176,39.267,39.3113,39600.0
2007-02-05 11:30:00,62.1,62.16,62.05,62.06,30500.0,39.305,39.343,39.2733,39.2797,30500.0
2007-02-05 11:35:00,62.06,62.07,62.05,62.06,20400.0,39.2797,39.286,39.2733,39.2797,20400.0
2007-02-05 11:40:00,62.07,62.12,62.07,62.12,26200.0,39.286,39.3176,39.286,39.3176,26200.0
2007-02-05 11:45:00,62.12,62.12,62.05,62.09,36700.0,39.3176,39.3176,39.2733,39.2987,36700.0
2007-02-05 11:50:00,62.08,62.09,62.07,62.09,18600.0,39.2923,39.2987,39.286,39.2987,18600.0
2007-02-05 11:55:00,62.09,62.17,62.08,62.14,31900.0,39.2987,39.3493,39.2923,39.3303,31900.0
2007-02-05 12:00:00,62.13,62.13,62.07,62.09,25200.0,39.324,39.324,39.286,39.2987,25200.0
2007-02-05 12:05:00,62.08,62.19,62.07,62.19,25300.0,39.2923,39.3619,39.286,39.3619,25300.0
2007-02-05 12:10:00,62.18,62.2,62.14,62.18,30100.0,39.3556,39.3683,39.3303,39.3556,30100.0
2007-02-05 12:15:00,62.18,62.19,62.08,62.1,26900.0,39.3556,39.3619,39.2923,39.305,26900.0
2007-02-05 12:20:00,62.1,62.11,62.07,62.09,14000.0,39.305,39.3113,39.286,39.2987,14000.0
2007-02-05 12:25:00,62.09,62.14,62.08,62.13,12500.0,39.2987,39.3303,39.2923,39.324,12500.0
2007-02-05 12:30:00,62.13,62.15,62.07,62.14,35100.0,39.324,39.3366,39.286,39.3303,35100.0
2007-02-05 12:35:00,62.12,62.15,62.1,62.15,16600.0,39.3176,39.3366,39.305,39.3366,16600.0
2007-02-05 12:40:00,62.14,62.3,62.14,62.28,51600.0,39.3303,39.4316,39.3303,39.4189,51600.0
2007-02-05 12:45:00,62.28,62.36,62.28,62.31,44500.0,39.4189,39.4695,39.4189,39.4379,44500.0
2007-02-05 12:50:00,62.31,62.32,62.22,62.23,32900.0,39.4379,39.4442,39.3809,39.3873,32900.0
2007-02-05 12:55:00,62.22,62.29,62.2,62.28,33400.0,39.3809,39.4252,39.3683,39.4189,33400.0
2007-02-05 13:00:00,62.28,62.35,62.28,62.29,27700.0,39.4189,39.4632,39.4189,39.4252,27700.0
2007-02-05 13:05:00,62.31,62.31,62.27,62.27,10400.0,39.4379,39.4379,39.4126,39.4126,10400.0
2007-02-05 13:10:00,62.26,62.32,62.26,62.32,21200.0,39.4063,39.4442,39.4063,39.4442,21200.0
2007-02-05 13:15:00,62.3,62.32,62.27,62.3,14800.0,39.4316,39.4442,39.4126,39.4316,14800.0
2007-02-05 13:20:00,62.28,62.3,62.22,62.22,35200.0,39.4189,39.4316,39.3809,39.3809,35200.0
2007-02-05 13:25:00,62.22,62.25,62.17,62.24,58700.0,39.3809,39.3999,39.3493,39.3936,58700.0
2007-02-05 13:30:00,62.23,62.28,62.23,62.28,16600.0,39.3873,39.4189,39.3873,39.4189,16600.0
2007-02-05 13:35:00,62.27,62.34,62.24,62.3,81300.0,39.4126,39.4569,39.3936,39.4316,81300.0
2007-02-05 13:40:00,62.31,62.33,62.26,62.28,15500.0,39.4379,39.4506,39.4063,39.4189,15500.0
2007-02-05 13:45:00,62.27,62.29,62.2,62.28,25700.0,39.4126,39.4252,39.3683,39.4189,25700.0
2007-02-05 13:50:00,62.28,62.33,62.27,62.29,15700.0,39.4189,39.4506,39.4126,39.4252,15700.0
2007-02-05 13:55:00,62.29,62.3,62.26,62.29,18800.0,39.4252,39.4316,39.4063,39.4252,18800.0
2007-02-05 14:00:00,62.29,62.37,62.28,62.37,28400.0,39.4252,39.4759,39.4189,39.4759,28400.0
2007-02-05 14:05:00,62.35,62.39,62.33,62.34,25900.0,39.4632,39.4885,39.4506,39.4569,25900.0
2007-02-05 14:10:00,62.34,62.38,62.33,62.35,20200.0,39.4569,39.4822,39.4506,39.4632,20200.0
2007-02-05 14:15:00,62.34,62.35,62.28,62.31,19000.0,39.4569,39.4632,39.4189,39.4379,19000.0
2007-02-05 14:20:00,62.31,62.32,62.26,62.26,9900.0,39.4379,39.4442,39.4063,39.4063,9900.0
2007-02-05 14:25:00,62.26,62.3,62.26,62.29,35400.0,39.4063,39.4316,39.4063,39.4252,35400.0
2007-02-05 14:30:00,62.31,62.32,62.28,62.3,22400.0,39.4379,39.4442,39.4189,39.4316,22400.0
2007-02-05 14:35:00,62.31,62.37,62.3,62.37,31600.0,39.4379,39.4759,39.4316,39.4759,31600.0
2007-02-05 14:40:00,62.36,62.4,62.35,62.36,15600.0,39.4695,39.4949,39.4632,39.4695,15600.0
2007-02-05 14:45:00,62.36,62.39,62.36,62.37,18800.0,39.4695,39.4885,39.4695,39.4759,18800.0
2007-02-05 14:50:00,62.36,62.37,62.32,62.33,34400.0,39.4695,39.4759,39.4442,39.4506,34400.0
2007-02-05 14:55:00,62.34,62.39,62.32,62.38,28800.0,39.4569,39.4885,39.4442,39.4822,28800.0
2007-02-05 15:00:00,62.37,62.39,62.31,62.34,75100.0,39.4759,39.4885,39.4379,39.4569,75100.0
2007-02-05 15:05:00,62.34,62.4,62.34,62.36,37200.0,39.4569,39.4949,39.4569,39.4695,37200.0
2007-02-05 15:10:00,62.36,62.38,62.34,62.38,18300.0,39.4695,39.4822,39.4569,39.4822,18300.0
2007-02-05 15:15:00,62.38,62.4,62.37,62.38,24100.0,39.4822,39.4949,39.4759,39.4822,24100.0
2007-02-05 15:20:00,62.39,62.41,62.34,62.36,47800.0,39.4885,39.5012,39.4569,39.4695,47800.0
2007-02-05 15:25:00,62.36,62.36,62.31,62.35,31600.0,39.4695,39.4695,39.4379,39.4632,31600.0
2007-02-05 15:30:00,62.35,62.39,62.34,62.35,55700.0,39.4632,39.4885,39.4569,39.4632,55700.0
2007-02-05 15:35:00,62.35,62.38,62.33,62.37,41400.0,39.4632,39.4822,39.4506,39.4759,41400.0
2007-02-05 15:40:00,62.36,62.38,62.32,62.36,75600.0,39.4695,39.4822,39.4442,39.4695,75600.0
2007-02-05 15:45:00,62.36,62.37,62.24,62.25,37600.0,39.4695,39.4759,39.3936,39.3999,37600.0
2007-02-05 15:50:00,62.25,62.26,62.1,62.13,57000.0,39.3999,39.4063,39.305,39.324,57000.0
2007-02-05 15:55:00,62.12,62.14,62.06,62.14,90900.0,39.3176,39.3303,39.2797,39.3303,90900.0
2007-02-06 09:30:00,62.12,62.15,62.01,62.01,94900.0,39.3176,39.3366,39.248,39.248,94900.0
2007-02-06 09:35:00,62.02,62.38,62.02,62.37,37600.0,39.2543,39.4822,39.2543,39.4759,37600.0
2007-02-06 09:40:00,62.34,62.4,62.22,62.34,64700.0,39.4569,39.4949,39.3809,39.4569,64700.0
2007-02-06 09:45:00,62.33,62.36,62.27,62.33,33700.0,39.4506,39.4695,39.4126,39.4506,33700.0
2007-02-06 09:50:00,62.32,62.34,62.29,62.32,45400.0,39.4442,39.4569,39.4252,39.4442,45400.0
2007-02-06 09:55:00,62.34,62.38,62.27,62.33,47500.0,39.4569,39.4822,39.4126,39.4506,47500.0
2007-02-06 10:00:00,62.32,62.41,62.3,62.4,56900.0,39.4442,39.5012,39.4316,39.4949,56900.0
2007-02-06 10:05:00,62.4,62.5,62.4,62.49,67700.0,39.4949,39.5582,39.4949,39.5518,67700.0
2007-02-06 10:10:00,62.5,62.51,62.47,62.51,67500.0,39.5582,39.5645,39.5392,39.5645,67500.0
2007-02-06 10:15:00,62.51,62.62,62.51,62.59,68800.0,39.5645,39.6341,39.5645,39.6151,68800.0
2007-02-06 10:20:00,62.59,62.67,62.59,62.59,54000.0,39.6151,39.6658,39.6151,39.6151,54000.0
2007-02-06 10:25:00,62.61,62.67,62.59,62.63,57300.0,39.6278,39.6658,39.6151,39.6404,57300.0
2007-02-06 10:30:00,62.63,62.67,62.57,62.58,39900.0,39.6404,39.6658,39.6025,39.6088,39900.0
2007-02-06 10:35:00,62.58,62.58,62.48,62.57,40500.0,39.6088,39.6088,39.5455,39.6025,40500.0
2007-02-06 10:40:00,62.56,62.59,62.5,62.5,25100.0,39.5961,39.6151,39.5582,39.5582,25100.0
2007-02-06 10:45:00,62.52,62.59,62.46,62.53,71600.0,39.5708,39.6151,39.5328,39.5771,71600.0
2007-02-06 10:50:00,62.53,62.66,62.52,62.56,61400.0,39.5771,39.6594,39.5708,39.5961,61400.0
2007-02-06 10:55:00,62.55,62.57,62.49,62.49,33200.0,39.5898,39.6025,39.5518,39.5518,33200.0
2007-02-06 11:00:00,62.5,62.53,62.45,62.5,109400.0,39.5582,39.5771,39.5265,39.5582,109400.0
2007-02-06 11:05:00,62.5,62.55,62.44,62.47,63000.0,39.5582,39.5898,39.5202,39.5392,63000.0
2007-02-06 11:10:00,62.45,62.49,62.44,62.45,18100.0,39.5265,39.5518,39.5202,39.5265,18100.0
2007-02-06 11:15:00,62.45,62.47,62.38,62.38,37700.0,39.5265,39.5392,39.4822,39.4822,37700.0
2007-02-06 11:20:00,62.38,62.51,62.38,62.49,30600.0,39.4822,39.5645,39.4822,39.5518,30600.0
2007-02-06 11:25:00,62.48,62.51,62.39,62.45,21100.0,39.5455,39.5645,39.4885,39.5265,21100.0
2007-02-06 11:30:00,62.45,62.51,62.43,62.43,28900.0,39.5265,39.5645,39.5138,39.5138,28900.0
2007-02-06 11:35:00,62.43,62.54,62.42,62.51,12500.0,39.5138,39.5835,39.5075,39.5645,12500.0
2007-02-06 11:40:00,62.52,62.55,62.5,62.52,18000.0,39.5708,39.5898,39.5582,39.5708,18000.0
2007-02-06 11:45:00,62.52,62.53,62.44,62.46,28400.0,39.5708,39.5771,39.5202,39.5328,28400.0
2007-02-06 11:50:00,62.46,62.48,62.44,62.45,13300.0,39.5328,39.5455,39.5202,39.5265,13300.0
2007-02-06 11:55:00,62.45,62.46,62.37,62.37,21800.0,39.5265,39.5328,39.4759,39.4759,21800.0
2007-02-06 12:00:00,62.38,62.4,62.35,62.37,21700.0,39.4822,39.4949,39.4632,39.4759,21700.0
2007-02-06 12:05:00,62.38,62.48,62.36,62.48,17600.0,39.4822,39.5455,39.4695,39.5455,17600.0
2007-02-06 12:10:00,62.48,62.54,62.47,62.53,33200.0,39.5455,39.5835,39.5392,39.5771,33200.0
2007-02-06 12:15:00,62.52,62.53,62.5,62.5,11200.0,39.5708,39.5771,39.5582,39.5582,11200.0
2007-02-06 12:20:00,62.5,62.52,62.47,62.48,27000.0,39.5582,39.5708,39.5392,39.5455,27000.0
2007-02-06 12:25:00,62.48,62.6,62.47,62.59,31700.0,39.5455,39.6214,39.5392,39.6151,31700.0
2007-02-06 12:30:00,62.59,62.62,62.53,62.62,69900.0,39.6151,39.6341,39.5771,39.6341,69900.0
2007-02-06 12:35:00,62.62,62.73,62.62,62.69,86200.0,39.6341,39.7037,39.6341,39.6784,86200.0
2007-02-06 12:40:00,62.7,62.71,62.63,62.63,46500.0,39.6847,39.6911,39.6404,39.6404,46500.0
2007-02-06 12:45:00,62.63,62.65,62.61,62.63,64800.0,39.6404,39.6531,39.6278,39.6404,64800.0
2007-02-06 12:50:00,62.62,62.65,62.6,62.62,26700.0,39.6341,39.6531,39.6214,39.6341,26700.0
2007-02-06 12:55:00,62.62,62.63,62.58,62.58,43500.0,39.6341,39.6404,39.6088,39.6088,43500.0
2007-02-06 13:00:00,62.59,62.73,62.59,62.72,26600.0,39.6151,39.7037,39.6151,39.6974,26600.0
2007-02-06 13:05:00,62.72,62.75,62.7,62.72,26000.0,39.6974,39.7164,39.6847,39.6974,26000.0
2007-02-06 13:10:00,62.72,62.8,62.71,62.79,27100.0,39.6974,39.748,39.6911,39.7417,27100.0
2007-02-06 13:15:00,62.79,62.89,62.78,62.82,56400.0,39.7417,39.805,39.7354,39.7607,56400.0
2007-02-06 13:20:00,62.83,62.87,62.8,62.84,58600.0,39.767,39.7923,39.748,39.7734,58600.0
2007-02-06 13:25:00,62.84,62.87,62.79,62.79,39600.0,39.7734,39.7923,39.7417,39.7417,39600.0
2007-02-06 13:30:00,62.79,62.81,62.77,62.79,13300.0,39.7417,39.7544,39.729,39.7417,13300.0
2007-02-06 13:35:00,62.8,62.87,62.8,62.86,22800.0,39.748,39.7923,39.748,39.786,22800.0
2007-02-06 13:40:00,62.87,62.89,62.86,62.88,19200.0,39.7923,39.805,39.786,39.7987,19200.0
2007-02-06 13:45:00,62.88,62.89,62.82,62.84,17800.0,39.7987,39.805,39.7607,39.7734,17800.0
2007-02-06 13:50:00,62.85,62.86,62.83,62.85,9100.0,39.7797,39.786,39.767,39.7797,9100.0
2007-02-06 13:55:00,62.84,62.9,62.84,62.87,21500.0,39.7734,39.8113,39.7734,39.7923,21500.0
2007-02-06 14:00:00,62.88,62.9,62.8,62.82,22700.0,39.7987,39.8113,39.748,39.7607,22700.0
2007-02-06 14:05:00,62.81,62.81,62.77,62.8,21300.0,39.7544,39.7544,39.729,39.748,21300.0
2007-02-06 14:10:00,62.8,62.88,62.79,62.84,14000.0,39.748,39.7987,39.7417,39.7734,14000.0
2007-02-06 14:15:00,62.84,62.89,62.84,62.85,17100.0,39.7734,39.805,39.7734,39.7797,17100.0
2007-02-06 14:20:00,62.85,62.88,62.83,62.87,27900.0,39.7797,39.7987,39.767,39.7923,27900.0
2007-02-06 14:25:00,62.88,62.9,62.86,62.88,35100.0,39.7987,39.8113,39.786,39.7987,35100.0
2007-02-06 14:30:00,62.88,62.89,62.84,62.84,17800.0,39.7987,39.805,39.7734,39.7734,17800.0
2007-02-06 14:35:00,62.84,62.87,62.82,62.82,40300.0,39.7734,39.7923,39.7607,39.7607,40300.0
2007-02-06 14:40:00,62.82,62.84,62.79,62.8,19900.0,39.7607,39.7734,39.7417,39.748,19900.0
2007-02-06 14:45:00,62.8,62.87,62.79,62.86,24500.0,39.748,39.7923,39.7417,39.786,24500.0
2007-02-06 14:50:00,62.85,62.88,62.85,62.87,17600.0,39.7797,39.7987,39.7797,39.7923,17600.0
2007-02-06 14:55:00,62.87,62.88,62.84,62.86,27000.0,39.7923,39.7987,39.7734,39.786,27000.0
2007-02-06 15:00:00,62.87,62.88,62.83,62.85,34100.0,39.7923,39.7987,39.767,39.7797,34100.0
2007-02-06 15:05:00,62.85,62.88,62.83,62.84,28000.0,39.7797,39.7987,39.767,39.7734,28000.0
2007-02-06 15:10:00,62.83,62.84,62.78,62.8,25700.0,39.767,39.7734,39.7354,39.748,25700.0
2007-02-06 15:15:00,62.8,62.83,62.79,62.83,15300.0,39.748,39.767,39.7417,39.767,15300.0
2007-02-06 15:20:00,62.82,62.82,62.72,62.74,26100.0,39.7607,39.7607,39.6974,39.7101,26100.0
2007-02-06 15:25:00,62.72,62.75,62.71,62.72,46300.0,39.6974,39.7164,39.6911,39.6974,46300.0
2007-02-06 15:30:00,62.71,62.71,62.64,62.66,76800.0,39.6911,39.6911,39.6468,39.6594,76800.0
2007-02-06 15:35:00,62.66,62.68,62.59,62.61,46300.0,39.6594,39.6721,39.6151,39.6278,46300.0
2007-02-06 15:40:00,62.6,62.64,62.59,62.63,63400.0,39.6214,39.6468,39.6151,39.6404,63400.0
2007-02-06 15:45:00,62.63,62.65,62.61,62.62,41100.0,39.6404,39.6531,39.6278,39.6341,41100.0
2007-02-06 15:50:00,62.62,62.78,62.61,62.78,60200.0,39.6341,39.7354,39.6278,39.7354,60200.0
2007-02-06 15:55:00,62.77,62.83,62.7,62.71,112600.0,39.729,39.767,39.6847,39.6911,112600.0
2007-02-07 09:30:00,62.94,62.99,62.5,62.54,62700.0,39.8366,39.8683,39.5582,39.5835,62700.0
2007-02-07 09:35:00,62.52,62.54,62.43,62.46,33100.0,39.5708,39.5835,39.5138,39.5328,33100.0
2007-02-07 09:40:00,62.45,62.52,62.4,62.49,42600.0,39.5265,39.5708,39.4949,39.5518,42600.0
2007-02-07 09:45:00,62.48,62.48,62.4,62.44,22200.0,39.5455,39.5455,39.4949,39.5202,22200.0
2007-02-07 09:50:00,62.44,62.47,62.36,62.46,44200.0,39.5202,39.5392,39.4695,39.5328,44200.0
2007-02-07 09:55:00,62.45,62.5,62.42,62.48,21300.0,39.5265,39.5582,39.5075,39.5455,21300.0
2007-02-07 10:00:00,62.48,62.53,62.43,62.49,27900.0,39.5455,39.5771,39.5138,39.5518,27900.0
2007-02-07 10:05:00,62.48,62.53,62.4,62.52,43500.0,39.5455,39.5771,39.4949,39.5708,43500.0
2007-02-07 10:10:00,62.53,62.53,62.47,62.51,19000.0,39.5771,39.5771,39.5392,39.5645,19000.0
2007-02-07 10:15:00,62.52,62.7,62.52,62.66,42100.0,39.5708,39.6847,39.5708,39.6594,42100.0
2007-02-07 10:20:00,62.65,62.82,62.63,62.82,39400.0,39.6531,39.7607,39.6404,39.7607,39400.0
2007-02-07 10:25:00,62.82,62.88,62.74,62.74,19300.0,39.7607,39.7987,39.7101,39.7101,19300.0
2007-02-07 10:30:00,62.74,62.75,62.62,62.64,33800.0,39.7101,39.7164,39.6341,39.6468,33800.0
2007-02-07 10:35:00,62.64,62.86,62.64,62.85,24200.0,39.6468,39.786,39.6468,39.7797,24200.0
2007-02-07 10:40:00,62.85,62.98,62.85,62.98,69500.0,39.7797,39.862,39.7797,39.862,69500.0
2007-02-07 10:45:00,62.98,63.07,62.96,63.01,70200.0,39.862,39.9189,39.8493,39.8809,70200.0
2007-02-07 10:50:00,63.01,63.03,62.96,63.01,34800.0,39.8809,39.8936,39.8493,39.8809,34800.0
2007-02-07 10:55:00,63.01,63.04,62.96,62.96,18400.0,39.8809,39.8999,39.8493,39.8493,18400.0
2007-02-07 11:00:00,62.96,63.03,62.96,63.01,31900.0,39.8493,39.8936,39.8493,39.8809,31900.0
2007-02-07 11:05:00,63.02,63.1,63.0,63.08,32100.0,39.8873,39.9379,39.8746,39.9253,32100.0
2007-02-07 11:10:00,63.07,63.14,63.05,63.05,32200.0,39.9189,39.9632,39.9063,39.9063,32200.0
2007-02-07 11:15:00,63.05,63.07,63.0,63.02,14900.0,39.9063,39.9189,39.8746,39.8873,14900.0
2007-02-07 11:20:00,63.01,63.03,62.95,62.97,19100.0,39.8809,39.8936,39.843,39.8556,19100.0
2007-02-07 11:25:00,62.96,63.0,62.96,63.0,13400.0,39.8493,39.8746,39.8493,39.8746,13400.0
2007-02-07 11:30:00,62.99,62.99,62.96,62.96,5300.0,39.8683,39.8683,39.8493,39.8493,5300.0
2007-02-07 11:35:00,62.97,62.98,62.94,62.95,15400.0,39.8556,39.862,39.8366,39.843,15400.0
2007-02-07 11:40:00,62.94,62.98,62.93,62.93,12200.0,39.8366,39.862,39.8303,39.8303,12200.0
2007-02-07 11:45:00,62.93,62.96,62.93,62.94,10900.0,39.8303,39.8493,39.8303,39.8366,10900.0
2007-02-07 11:50:00,62.94,62.97,62.92,62.97,10100.0,39.8366,39.8556,39.824,39.8556,10100.0
2007-02-07 11:55:00,62.96,62.97,62.96,62.97,6600.0,39.8493,39.8556,39.8493,39.8556,6600.0
2007-02-07 12:00:00,62.96,62.99,62.95,62.97,8600.0,39.8493,39.8683,39.843,39.8556,8600.0
2007-02-07 12:05:00,62.97,62.98,62.93,62.94,8800.0,39.8556,39.862,39.8303,39.8366,8800.0
2007-02-07 12:10:00,62.94,62.95,62.91,62.91,11600.0,39.8366,39.843,39.8177,39.8177,11600.0
2007-02-07 12:15:00,62.91,62.93,62.88,62.88,18700.0,39.8177,39.8303,39.7987,39.7987,18700.0
2007-02-07 12:20:00,62.88,62.9,62.83,62.83,11800.0,39.7987,39.8113,39.767,39.767,11800.0
2007-02-07 12:25:00,62.82,62.85,62.82,62.82,4400.0,39.7607,39.7797,39.7607,39.7607,4400.0
2007-02-07 12:30:00,62.82,62.87,62.81,62.82,26000.0,39.7607,39.7923,39.7544,39.7607,26000.0
2007-02-07 12:35:00,62.83,62.83,62.79,62.81,10000.0,39.767,39.767,39.7417,39.7544,10000.0
2007-02-07 12:40:00,62.8,62.89,62.8,62.89,11800.0,39.748,39.805,39.748,39.805,11800.0
2007-02-07 12:45:00,62.89,62.95,62.89,62.94,6600.0,39.805,39.843,39.805,39.8366,6600.0
2007-02-07 12:50:00,62.95,62.99,62.93,62.94,8200.0,39.843,39.8683,39.8303,39.8366,8200.0
2007-02-07 12:55:00,62.94,62.98,62.94,62.97,9200.0,39.8366,39.862,39.8366,39.8556,9200.0
2007-02-07 13:00:00,62.97,63.04,62.96,62.98,16600.0,39.8556,39.8999,39.8493,39.862,16600.0
2007-02-07 13:05:00,62.98,63.02,62.97,63.02,7200.0,39.862,39.8873,39.8556,39.8873,7200.0
2007-02-07 13:10:00,63.03,63.05,63.0,63.03,7800.0,39.8936,39.9063,39.8746,39.8936,7800.0
2007-02-07 13:15:00,63.03,63.05,63.0,63.01,16600.0,39.8936,39.9063,39.8746,39.8809,16600.0
2007-02-07 13:20:00,63.0,63.0,62.94,62.95,6100.0,39.8746,39.8746,39.8366,39.843,6100.0
2007-02-07 13:25:00,62.95,62.96,62.92,62.94,4600.0,39.843,39.8493,39.824,39.8366,4600.0
2007-02-07 13:30:00,62.94,63.02,62.94,62.98,14000.0,39.8366,39.8873,39.8366,39.862,14000.0
2007-02-07 13:35:00,63.0,63.0,62.95,63.0,20200.0,39.8746,39.8746,39.843,39.8746,20200.0
2007-02-07 13:40:00,63.0,63.05,62.91,62.91,39800.0,39.8746,39.9063,39.8177,39.8177,39800.0
2007-02-07 13:45:00,62.9,62.92,62.86,62.91,10200.0,39.8113,39.824,39.786,39.8177,10200.0
2007-02-07 13:50:00,62.91,62.94,62.91,62.93,9100.0,39.8177,39.8366,39.8177,39.8303,9100.0
2007-02-07 13:55:00,62.94,62.94,62.9,62.92,7800.0,39.8366,39.8366,39.8113,39.824,7800.0
2007-02-07 14:00:00,62.91,62.93,62.91,62.91,6000.0,39.8177,39.8303,39.8177,39.8177,6000.0
2007-02-07 14:05:00,62.92,62.93,62.85,62.86,14300.0,39.824,39.8303,39.7797,39.786,14300.0
2007-02-07 14:10:00,62.85,62.93,62.84,62.92,12900.0,39.7797,39.8303,39.7734,39.824,12900.0
2007-02-07 14:15:00,62.91,62.91,62.88,62.91,8600.0,39.8177,39.8177,39.7987,39.8177,8600.0
2007-02-07 14:20:00,62.91,62.94,62.91,62.94,9400.0,39.8177,39.8366,39.8177,39.8366,9400.0
2007-02-07 14:25:00,62.94,62.99,62.93,62.96,19300.0,39.8366,39.8683,39.8303,39.8493,19300.0
2007-02-07 14:30:00,62.97,63.0,62.93,62.93,37200.0,39.8556,39.8746,39.8303,39.8303,37200.0
2007-02-07 14:35:00,62.92,62.92,62.77,62.81,37800.0,39.824,39.824,39.729,39.7544,37800.0
2007-02-07 14:40:00,62.8,62.81,62.73,62.78,48600.0,39.748,39.7544,39.7037,39.7354,48600.0
2007-02-07 14:45:00,62.76,62.82,62.74,62.78,60800.0,39.7227,39.7607,39.7101,39.7354,60800.0
2007-02-07 14:50:00,62.78,62.84,62.76,62.77,34900.0,39.7354,39.7734,39.7227,39.729,34900.0
2007-02-07 14:55:00,62.77,62.79,62.74,62.78,13900.0,39.729,39.7417,39.7101,39.7354,13900.0
2007-02-07 15:00:00,62.78,62.8,62.75,62.77,36100.0,39.7354,39.748,39.7164,39.729,36100.0
2007-02-07 15:05:00,62.76,62.78,62.73,62.76,10000.0,39.7227,39.7354,39.7037,39.7227,10000.0
2007-02-07 15:10:00,62.76,62.81,62.76,62.79,11100.0,39.7227,39.7544,39.7227,39.7417,11100.0
2007-02-07 15:15:00,62.8,62.82,62.77,62.77,13300.0,39.748,39.7607,39.729,39.729,13300.0
2007-02-07 15:20:00,62.77,62.78,62.71,62.78,25400.0,39.729,39.7354,39.6911,39.7354,25400.0
2007-02-07 15:25:00,62.78,62.79,62.75,62.76,21500.0,39.7354,39.7417,39.7164,39.7227,21500.0
2007-02-07 15:30:00,62.76,62.79,62.74,62.79,15100.0,39.7227,39.7417,39.7101,39.7417,15100.0
2007-02-07 15:35:00,62.78,62.79,62.72,62.74,16600.0,39.7354,39.7417,39.6974,39.7101,16600.0
2007-02-07 15:40:00,62.74,62.75,62.7,62.73,23900.0,39.7101,39.7164,39.6847,39.7037,23900.0
2007-02-07 15:45:00,62.73,62.85,62.73,62.82,39800.0,39.7037,39.7797,39.7037,39.7607,39800.0
2007-02-07 15:50:00,62.83,62.84,62.79,62.82,41100.0,39.767,39.7734,39.7417,39.7607,41100.0
2007-02-07 15:55:00,62.83,62.84,62.76,62.8,74900.0,39.767,39.7734,39.7227,39.748,74900.0
2007-02-08 09:30:00,63.1,63.2,62.37,62.54,171100.0,39.9379,40.0012,39.4759,39.5835,171100.0
2007-02-08 09:35:00,62.54,62.66,62.18,62.25,132900.0,39.5835,39.6594,39.3556,39.3999,132900.0
2007-02-08 09:40:00,62.24,62.54,62.21,62.35,63600.0,39.3936,39.5835,39.3746,39.4632,63600.0
2007-02-08 09:45:00,62.34,62.38,62.25,62.33,42600.0,39.4569,39.4822,39.3999,39.4506,42600.0
2007-02-08 09:50:00,62.35,62.4,62.25,62.35,36500.0,39.4632,39.4949,39.3999,39.4632,36500.0
2007-02-08 09:55:00,62.33,62.4,62.19,62.22,39800.0,39.4506,39.4949,39.3619,39.3809,39800.0
2007-02-08 10:00:00,62.22,62.35,62.21,62.33,45300.0,39.3809,39.4632,39.3746,39.4506,45300.0
2007-02-08 10:05:00,62.35,62.36,62.28,62.33,34700.0,39.4632,39.4695,39.4189,39.4506,34700.0
2007-02-08 10:10:00,62.34,62.34,62.26,62.26,27000.0,39.4569,39.4569,39.4063,39.4063,27000.0
2007-02-08 10:15:00,62.27,62.28,62.06,62.08,75700.0,39.4126,39.4189,39.2797,39.2923,75700.0
2007-02-08 10:20:00,62.08,62.13,62.06,62.08,33400.0,39.2923,39.324,39.2797,39.2923,33400.0
2007-02-08 10:25:00,62.09,62.12,62.06,62.11,38900.0,39.2987,39.3176,39.2797,39.3113,38900.0
2007-02-08 10:30:00,62.11,62.19,62.09,62.19,61300.0,39.3113,39.3619,39.2987,39.3619,61300.0
2007-02-08 10:35:00,62.18,62.27,62.15,62.27,40400.0,39.3556,39.4126,39.3366,39.4126,40400.0
2007-02-08 10:40:00,62.28,62.57,62.28,62.49,73000.0,39.4189,39.6025,39.4189,39.5518,73000.0
2007-02-08 10:45:00,62.51,62.54,62.35,62.35,30700.0,39.5645,39.5835,39.4632,39.4632,30700.0
2007-02-08 10:50:00,62.34,62.44,62.25,62.37,36500.0,39.4569,39.5202,39.3999,39.4759,36500.0
2007-02-08 10:55:00,62.37,62.47,62.37,62.45,17600.0,39.4759,39.5392,39.4759,39.5265,17600.0
2007-02-08 11:00:00,62.45,62.45,62.27,62.3,19700.0,39.5265,39.5265,39.4126,39.4316,19700.0
2007-02-08 11:05:00,62.27,62.39,62.25,62.39,15000.0,39.4126,39.4885,39.3999,39.4885,15000.0
2007-02-08 11:10:00,62.37,62.4,62.27,62.31,17100.0,39.4759,39.4949,39.4126,39.4379,17100.0
2007-02-08 11:15:00,62.31,62.33,62.16,62.17,33100.0,39.4379,39.4506,39.343,39.3493,33100.0
2007-02-08 11:20:00,62.17,62.28,62.16,62.28,31100.0,39.3493,39.4189,39.343,39.4189,31100.0
2007-02-08 11:25:00,62.28,62.39,62.28,62.35,36000.0,39.4189,39.4885,39.4189,39.4632,36000.0
2007-02-08 11:30:00,62.33,62.33,62.23,62.26,29000.0,39.4506,39.4506,39.3873,39.4063,29000.0
2007-02-08 11:35:00,62.27,62.28,62.21,62.24,19000.0,39.4126,39.4189,39.3746,39.3936,19000.0
2007-02-08 11:40:00,62.23,62.27,62.2,62.26,15600.0,39.3873,39.4126,39.3683,39.4063,15600.0
2007-02-08 11:45:00,62.27,62.31,62.26,62.28,12300.0,39.4126,39.4379,39.4063,39.4189,12300.0
2007-02-08 11:50:00,62.29,62.29,62.21,62.25,20700.0,39.4252,39.4252,39.3746,39.3999,20700.0
2007-02-08 11:55:00,62.27,62.34,62.22,62.23,24500.0,39.4126,39.4569,39.3809,39.3873,24500.0
2007-02-08 12:00:00,62.24,62.28,62.24,62.28,9800.0,39.3936,39.4189,39.3936,39.4189,9800.0
2007-02-08 12:05:00,62.28,62.38,62.27,62.37,19900.0,39.4189,39.4822,39.4126,39.4759,19900.0
2007-02-08 12:10:00,62.37,62.4,62.34,62.37,13500.0,39.4759,39.4949,39.4569,39.4759,13500.0
2007-02-08 12:15:00,62.37,62.41,62.32,62.32,10600.0,39.4759,39.5012,39.4442,39.4442,10600.0
2007-02-08 12:20:00,62.33,62.49,62.32,62.39,19900.0,39.4506,39.5518,39.4442,39.4885,19900.0
2007-02-08 12:25:00,62.39,62.39,62.27,62.29,9600.0,39.4885,39.4885,39.4126,39.4252,9600.0
2007-02-08 12:30:00,62.29,62.33,62.23,62.33,12800.0,39.4252,39.4506,39.3873,39.4506,12800.0
2007-02-08 12:35:00,62.33,62.37,62.32,62.35,21300.0,39.4506,39.4759,39.4442,39.4632,21300.0
2007-02-08 12:40:00,62.34,62.38,62.34,62.36,19800.0,39.4569,39.4822,39.4569,39.4695,19800.0
2007-02-08 12:45:00,62.37,62.48,62.35,62.4,30300.0,39.4759,39.5455,39.4632,39.4949,30300.0
2007-02-08 12:50:00,62.4,62.45,62.37,62.44,19900.0,39.4949,39.5265,39.4759,39.5202,19900.0
2007-02-08 12:55:00,62.44,62.46,62.41,62.42,20500.0,39.5202,39.5328,39.5012,39.5075,20500.0
2007-02-08 13:00:00,62.41,62.42,62.35,62.38,28200.0,39.5012,39.5075,39.4632,39.4822,28200.0
2007-02-08 13:05:00,62.38,62.46,62.38,62.43,43100.0,39.4822,39.5328,39.4822,39.5138,43100.0
2007-02-08 13:10:00,62.43,62.43,62.39,62.4,20000.0,39.5138,39.5138,39.4885,39.4949,20000.0
2007-02-08 13:15:00,62.39,62.41,62.34,62.38,24300.0,39.4885,39.5012,39.4569,39.4822,24300.0
2007-02-08 13:20:00,62.39,62.42,62.37,62.37,34400.0,39.4885,39.5075,39.4759,39.4759,34400.0
2007-02-08 13:25:00,62.39,62.45,62.39,62.44,11000.0,39.4885,39.5265,39.4885,39.5202,11000.0
2007-02-08 13:30:00,62.44,62.44,62.4,62.43,8300.0,39.5202,39.5202,39.4949,39.5138,8300.0
2007-02-08 13:35:00,62.42,62.45,62.4,62.45,20800.0,39.5075,39.5265,39.4949,39.5265,20800.0
2007-02-08 13:40:00,62.45,62.51,62.44,62.5,16000.0,39.5265,39.5645,39.5202,39.5582,16000.0
2007-02-08 13:45:00,62.5,62.5,62.37,62.4,34900.0,39.5582,39.5582,39.4759,39.4949,34900.0
2007-02-08 13:50:00,62.41,62.43,62.37,62.41,33900.0,39.5012,39.5138,39.4759,39.5012,33900.0
2007-02-08 13:55:00,62.4,62.42,62.36,62.41,20300.0,39.4949,39.5075,39.4695,39.5012,20300.0
2007-02-08 14:00:00,62.42,62.5,62.41,62.47,16700.0,39.5075,39.5582,39.5012,39.5392,16700.0
2007-02-08 14:05:00,62.48,62.5,62.38,62.41,45600.0,39.5455,39.5582,39.4822,39.5012,45600.0
2007-02-08 14:10:00,62.42,62.44,62.38,62.42,34200.0,39.5075,39.5202,39.4822,39.5075,34200.0
2007-02-08 14:15:00,62.41,62.43,62.29,62.36,77400.0,39.5012,39.5138,39.4252,39.4695,77400.0
2007-02-08 14:20:00,62.38,62.44,62.34,62.39,32700.0,39.4822,39.5202,39.4569,39.4885,32700.0
2007-02-08 14:25:00,62.4,62.48,62.35,62.46,23700.0,39.4949,39.5455,39.4632,39.5328,23700.0
2007-02-08 14:30:00,62.46,62.46,62.37,62.41,11200.0,39.5328,39.5328,39.4759,39.5012,11200.0
2007-02-08 14:35:00,62.42,62.44,62.36,62.39,11500.0,39.5075,39.5202,39.4695,39.4885,11500.0
2007-02-08 14:40:00,62.39,62.43,62.35,62.42,12900.0,39.4885,39.5138,39.4632,39.5075,12900.0
2007-02-08 14:45:00,62.42,62.49,62.35,62.43,46800.0,39.5075,39.5518,39.4632,39.5138,46800.0
2007-02-08 14:50:00,62.43,62.59,62.4,62.57,93100.0,39.5138,39.6151,39.4949,39.6025,93100.0
2007-02-08 14:55:00,62.57,62.62,62.54,62.55,42200.0,39.6025,39.6341,39.5835,39.5898,42200.0
2007-02-08 15:00:00,62.57,62.57,62.44,62.5,40800.0,39.6025,39.6025,39.5202,39.5582,40800.0
2007-02-08 15:05:00,62.5,62.5,62.41,62.44,35900.0,39.5582,39.5582,39.5012,39.5202,35900.0
2007-02-08 15:10:00,62.45,62.5,62.42,62.45,25100.0,39.5265,39.5582,39.5075,39.5265,25100.0
2007-02-08 15:15:00,62.45,62.46,62.4,62.4,23100.0,39.5265,39.5328,39.4949,39.4949,23100.0
2007-02-08 15:20:00,62.41,62.42,62.36,62.39,27000.0,39.5012,39.5075,39.4695,39.4885,27000.0
2007-02-08 15:25:00,62.4,62.45,62.25,62.25,44400.0,39.4949,39.5265,39.3999,39.3999,44400.0
2007-02-08 15:30:00,62.26,62.28,62.21,62.25,66500.0,39.4063,39.4189,39.3746,39.3999,66500.0
2007-02-08 15:35:00,62.25,62.3,62.21,62.24,47300.0,39.3999,39.4316,39.3746,39.3936,47300.0
2007-02-08 15:40:00,62.24,62.3,62.15,62.23,62800.0,39.3936,39.4316,39.3366,39.3873,62800.0
2007-02-08 15:45:00,62.23,62.26,62.16,62.19,43300.0,39.3873,39.4063,39.343,39.3619,43300.0
2007-02-08 15:50:00,62.19,62.21,62.17,62.21,71100.0,39.3619,39.3746,39.3493,39.3746,71100.0
2007-02-08 15:55:00,62.21,62.28,62.2,62.28,94500.0,39.3746,39.4189,39.3683,39.4189,94500.0
2007-02-09 09:30:00,62.24,62.38,62.15,62.21,84400.0,39.3936,39.4822,39.3366,39.3746,84400.0
2007-02-09 09:35:00,62.2,62.4,62.19,62.3,97600.0,39.3683,39.4949,39.3619,39.4316,97600.0
2007-02-09 09:40:00,62.31,62.34,62.25,62.33,55700.0,39.4379,39.4569,39.3999,39.4506,55700.0
2007-02-09 09:45:00,62.34,62.34,62.2,62.22,39600.0,39.4569,39.4569,39.3683,39.3809,39600.0
2007-02-09 09:50:00,62.22,62.28,62.17,62.21,94100.0,39.3809,39.4189,39.3493,39.3746,94100.0
2007-02-09 09:55:00,62.21,62.22,62.0,62.08,174000.0,39.3746,39.3809,39.2417,39.2923,174000.0
2007-02-09 10:00:00,62.04,62.16,62.01,62.15,88600.0,39.267,39.343,39.248,39.3366,88600.0
2007-02-09 10:05:00,62.15,62.18,62.12,62.15,39900.0,39.3366,39.3556,39.3176,39.3366,39900.0
2007-02-09 10:10:00,62.13,62.22,62.1,62.19,47200.0,39.324,39.3809,39.305,39.3619,47200.0
2007-02-09 10:15:00,62.19,62.27,62.15,62.15,37500.0,39.3619,39.4126,39.3366,39.3366,37500.0
2007-02-09 10:20:00,62.15,62.23,62.15,62.2,37100.0,39.3366,39.3873,39.3366,39.3683,37100.0
2007-02-09 10:25:00,62.2,62.22,62.13,62.15,45200.0,39.3683,39.3809,39.324,39.3366,45200.0
2007-02-09 10:30:00,62.15,62.2,62.15,62.16,30100.0,39.3366,39.3683,39.3366,39.343,30100.0
2007-02-09 10:35:00,62.15,62.2,62.15,62.17,40200.0,39.3366,39.3683,39.3366,39.3493,40200.0
2007-02-09 10:40:00,62.18,62.21,62.16,62.18,48100.0,39.3556,39.3746,39.343,39.3556,48100.0
2007-02-09 10:45:00,62.18,62.2,62.15,62.16,27100.0,39.3556,39.3683,39.3366,39.343,27100.0
2007-02-09 10:50:00,62.17,62.18,62.14,62.16,28900.0,39.3493,39.3556,39.3303,39.343,28900.0
2007-02-09 10:55:00,62.16,62.16,62.03,62.04,44000.0,39.343,39.343,39.2607,39.267,44000.0
2007-02-09 11:00:00,62.05,62.14,62.04,62.13,57000.0,39.2733,39.3303,39.267,39.324,57000.0
2007-02-09 11:05:00,62.13,62.19,62.12,62.19,36700.0,39.324,39.3619,39.3176,39.3619,36700.0
2007-02-09 11:10:00,62.19,62.24,62.18,62.2,37800.0,39.3619,39.3936,39.3556,39.3683,37800.0
2007-02-09 11:15:00,62.2,62.23,62.17,62.19,39400.0,39.3683,39.3873,39.3493,39.3619,39400.0
2007-02-09 11:20:00,62.19,62.19,62.12,62.14,29400.0,39.3619,39.3619,39.3176,39.3303,29400.0
2007-02-09 11:25:00,62.13,62.15,62.12,62.14,38200.0,39.324,39.3366,39.3176,39.3303,38200.0
2007-02-09 11:30:00,62.13,62.18,62.12,62.17,26700.0,39.324,39.3556,39.3176,39.3493,26700.0
2007-02-09 11:35:00,62.17,62.18,62.14,62.16,38600.0,39.3493,39.3556,39.3303,39.343,38600.0
2007-02-09 11:40:00,62.16,62.17,62.15,62.16,30100.0,39.343,39.3493,39.3366,39.343,30100.0
2007-02-09 11:45:00,62.17,62.25,62.15,62.25,29700.0,39.3493,39.3999,39.3366,39.3999,29700.0
2007-02-09 11:50:00,62.25,62.31,62.25,62.3,23800.0,39.3999,39.4379,39.3999,39.4316,23800.0
2007-02-09 11:55:00,62.31,62.36,62.27,62.3,34500.0,39.4379,39.4695,39.4126,39.4316,34500.0
2007-02-09 12:00:00,62.29,62.3,62.28,62.29,13200.0,39.4252,39.4316,39.4189,39.4252,13200.0
2007-02-09 12:05:00,62.3,62.3,62.28,62.3,16600.0,39.4316,39.4316,39.4189,39.4316,16600.0
2007-02-09 12:10:00,62.3,62.31,62.29,62.29,15800.0,39.4316,39.4379,39.4252,39.4252,15800.0
2007-02-09 12:15:00,62.3,62.3,62.23,62.24,22900.0,39.4316,39.4316,39.3873,39.3936,22900.0
2007-02-09 12:20:00,62.29,62.29,62.18,62.19,17300.0,39.4252,39.4252,39.3556,39.3619,17300.0
2007-02-09 12:25:00,62.19,62.2,62.15,62.17,29000.0,39.3619,39.3683,39.3366,39.3493,29000.0
2007-02-09 12:30:00,62.16,62.17,62.05,62.05,49400.0,39.343,39.3493,39.2733,39.2733,49400.0
2007-02-09 12:35:00,62.05,62.1,62.02,62.09,65200.0,39.2733,39.305,39.2543,39.2987,65200.0
2007-02-09 12:40:00,62.08,62.09,62.04,62.07,36600.0,39.2923,39.2987,39.267,39.286,36600.0
2007-02-09 12:45:00,62.06,62.11,62.06,62.09,55500.0,39.2797,39.3113,39.2797,39.2987,55500.0
2007-02-09 12:50:00,62.1,62.1,61.93,61.93,65900.0,39.305,39.305,39.1974,39.1974,65900.0
2007-02-09 12:55:00,61.92,61.93,61.79,61.79,198800.0,39.1911,39.1974,39.1088,39.1088,198800.0
2007-02-09 13:00:00,61.79,61.8,61.61,61.61,164900.0,39.1088,39.1151,38.9948,38.9948,164900.0
2007-02-09 13:05:00,61.61,61.62,61.55,61.58,119600.0,38.9948,39.0012,38.9569,38.9759,119600.0
2007-02-09 13:10:00,61.58,61.6,61.55,61.55,69700.0,38.9759,38.9885,38.9569,38.9569,69700.0
2007-02-09 13:15:00,61.56,61.56,61.46,61.47,72000.0,38.9632,38.9632,38.8999,38.9062,72000.0
2007-02-09 13:20:00,61.47,61.48,61.41,61.45,86600.0,38.9062,38.9126,38.8683,38.8936,86600.0
2007-02-09 13:25:00,61.45,61.49,61.43,61.43,37300.0,38.8936,38.9189,38.8809,38.8809,37300.0
2007-02-09 13:30:00,61.43,61.44,61.25,61.29,108300.0,38.8809,38.8872,38.767,38.7923,108300.0
2007-02-09 13:35:00,61.29,61.29,61.13,61.26,132400.0,38.7923,38.7923,38.691,38.7733,132400.0
2007-02-09 13:40:00,61.26,61.37,61.25,61.36,66900.0,38.7733,38.8429,38.767,38.8366,66900.0
2007-02-09 13:45:00,61.35,61.43,61.35,61.42,55600.0,38.8303,38.8809,38.8303,38.8746,55600.0
2007-02-09 13:50:00,61.42,61.57,61.38,61.57,68000.0,38.8746,38.9695,38.8493,38.9695,68000.0
2007-02-09 13:55:00,61.57,61.74,61.56,61.65,77100.0,38.9695,39.0771,38.9632,39.0202,77100.0
2007-02-09 14:00:00,61.66,61.7,61.6,61.61,46900.0,39.0265,39.0518,38.9885,38.9948,46900.0
2007-02-09 14:05:00,61.6,61.61,61.5,61.54,48800.0,38.9885,38.9948,38.9252,38.9505,48800.0
2007-02-09 14:10:00,61.54,61.56,61.46,61.47,62800.0,38.9505,38.9632,38.8999,38.9062,62800.0
2007-02-09 14:15:00,61.46,61.56,61.42,61.55,41700.0,38.8999,38.9632,38.8746,38.9569,41700.0
2007-02-09 14:20:00,61.55,61.57,61.53,61.54,24500.0,38.9569,38.9695,38.9442,38.9505,24500.0
2007-02-09 14:25:00,61.55,61.58,61.51,61.56,57000.0,38.9569,38.9759,38.9316,38.9632,57000.0
2007-02-09 14:30:00,61.56,61.58,61.53,61.54,92000.0,38.9632,38.9759,38.9442,38.9505,92000.0
2007-02-09 14:35:00,61.54,61.63,61.51,61.62,116900.0,38.9505,39.0075,38.9316,39.0012,116900.0
2007-02-09 14:40:00,61.63,61.64,61.58,61.58,38700.0,39.0075,39.0138,38.9759,38.9759,38700.0
2007-02-09 14:45:00,61.58,61.6,61.53,61.54,132400.0,38.9759,38.9885,38.9442,38.9505,132400.0
2007-02-09 14:50:00,61.56,61.6,61.54,61.58,80500.0,38.9632,38.9885,38.9505,38.9759,80500.0
2007-02-09 14:55:00,61.59,61.6,61.52,61.6,91600.0,38.9822,38.9885,38.9379,38.9885,91600.0
2007-02-09 15:00:00,61.6,61.62,61.54,61.61,77100.0,38.9885,39.0012,38.9505,38.9948,77100.0
2007-02-09 15:05:00,61.62,61.66,61.61,61.65,40200.0,39.0012,39.0265,38.9948,39.0202,40200.0
2007-02-09 15:10:00,61.65,61.8,61.64,61.8,74900.0,39.0202,39.1151,39.0138,39.1151,74900.0
2007-02-09 15:15:00,61.79,61.83,61.77,61.8,70200.0,39.1088,39.1341,39.0961,39.1151,70200.0
2007-02-09 15:20:00,61.79,61.82,61.75,61.82,48300.0,39.1088,39.1278,39.0835,39.1278,48300.0
2007-02-09 15:25:00,61.82,61.9,61.82,61.89,47600.0,39.1278,39.1784,39.1278,39.1721,47600.0
2007-02-09 15:30:00,61.88,61.89,61.82,61.84,32300.0,39.1657,39.1721,39.1278,39.1404,32300.0
2007-02-09 15:35:00,61.84,61.85,61.78,61.8,72700.0,39.1404,39.1467,39.1024,39.1151,72700.0
2007-02-09 15:40:00,61.81,61.81,61.62,61.63,108200.0,39.1214,39.1214,39.0012,39.0075,108200.0
2007-02-09 15:45:00,61.63,61.68,61.6,61.67,82200.0,39.0075,39.0392,38.9885,39.0328,82200.0
2007-02-09 15:50:00,61.67,61.71,61.65,61.7,58500.0,39.0328,39.0581,39.0202,39.0518,58500.0
2007-02-09 15:55:00,61.69,61.74,61.63,61.72,135100.0,39.0455,39.0771,39.0075,39.0645,135100.0
2007-02-12 09:30:00,61.64,61.99,61.51,61.98,95900.0,39.0138,39.2354,38.9316,39.229,95900.0
2007-02-12 09:35:00,61.99,62.17,61.85,62.09,63800.0,39.2354,39.3493,39.1467,39.2987,63800.0
2007-02-12 09:40:00,62.12,62.17,62.03,62.09,40400.0,39.3176,39.3493,39.2607,39.2987,40400.0
2007-02-12 09:45:00,62.13,62.13,61.85,61.9,30100.0,39.324,39.324,39.1467,39.1784,30100.0
2007-02-12 09:50:00,61.91,61.93,61.75,61.87,30800.0,39.1847,39.1974,39.0835,39.1594,30800.0
2007-02-12 09:55:00,61.88,61.92,61.85,61.85,7000.0,39.1657,39.1911,39.1467,39.1467,7000.0
2007-02-12 10:00:00,61.84,61.89,61.7,61.89,57900.0,39.1404,39.1721,39.0518,39.1721,57900.0
2007-02-12 10:05:00,61.9,61.98,61.87,61.98,33400.0,39.1784,39.229,39.1594,39.229,33400.0
2007-02-12 10:10:00,61.98,62.18,61.98,62.17,53200.0,39.229,39.3556,39.229,39.3493,53200.0
2007-02-12 10:15:00,62.17,62.28,62.16,62.24,32800.0,39.3493,39.4189,39.343,39.3936,32800.0
2007-02-12 10:20:00,62.24,62.28,62.19,62.26,28200.0,39.3936,39.4189,39.3619,39.4063,28200.0
2007-02-12 10:25:00,62.27,62.28,62.19,62.23,18000.0,39.4126,39.4189,39.3619,39.3873,18000.0
2007-02-12 10:30:00,62.21,62.25,62.18,62.2,20500.0,39.3746,39.3999,39.3556,39.3683,20500.0
2007-02-12 10:35:00,62.17,62.17,62.09,62.11,31700.0,39.3493,39.3493,39.2987,39.3113,31700.0
2007-02-12 10:40:00,62.12,62.17,62.09,62.17,24400.0,39.3176,39.3493,39.2987,39.3493,24400.0
2007-02-12 10:45:00,62.16,62.17,62.07,62.1,16900.0,39.343,39.3493,39.286,39.305,16900.0
2007-02-12 10:50:00,62.09,62.23,62.09,62.22,17300.0,39.2987,39.3873,39.2987,39.3809,17300.0
2007-02-12 10:55:00,62.22,62.24,62.1,62.11,71600.0,39.3809,39.3936,39.305,39.3113,71600.0
2007-02-12 11:00:00,62.12,62.2,62.07,62.14,50300.0,39.3176,39.3683,39.286,39.3303,50300.0
2007-02-12 11:05:00,62.14,62.18,62.13,62.15,29500.0,39.3303,39.3556,39.324,39.3366,29500.0
2007-02-12 11:10:00,62.15,62.26,62.15,62.21,19800.0,39.3366,39.4063,39.3366,39.3746,19800.0
2007-02-12 11:15:00,62.19,62.21,62.16,62.17,6000.0,39.3619,39.3746,39.343,39.3493,6000.0
2007-02-12 11:20:00,62.17,62.19,62.05,62.06,43200.0,39.3493,39.3619,39.2733,39.2797,43200.0
2007-02-12 11:25:00,62.05,62.07,62.0,62.04,25700.0,39.2733,39.286,39.2417,39.267,25700.0
2007-02-12 11:30:00,62.04,62.04,61.97,61.98,49100.0,39.267,39.267,39.2227,39.229,49100.0
2007-02-12 11:35:00,61.95,61.99,61.91,61.99,18300.0,39.21,39.2354,39.1847,39.2354,18300.0
2007-02-12 11:40:00,61.98,62.01,61.95,61.97,29800.0,39.229,39.248,39.21,39.2227,29800.0
2007-02-12 11:45:00,61.96,62.04,61.96,62.04,11200.0,39.2164,39.267,39.2164,39.267,11200.0
2007-02-12 11:50:00,62.03,62.03,62.0,62.03,9500.0,39.2607,39.2607,39.2417,39.2607,9500.0
2007-02-12 11:55:00,62.03,62.03,61.92,61.94,31000.0,39.2607,39.2607,39.1911,39.2037,31000.0
2007-02-12 12:00:00,61.94,61.95,61.92,61.92,12400.0,39.2037,39.21,39.1911,39.1911,12400.0
2007-02-12 12:05:00,61.92,61.92,61.86,61.9,21800.0,39.1911,39.1911,39.1531,39.1784,21800.0
2007-02-12 12:10:00,61.9,61.9,61.88,61.9,15300.0,39.1784,39.1784,39.1657,39.1784,15300.0
2007-02-12 12:15:00,61.89,61.9,61.89,61.9,18600.0,39.1721,39.1784,39.1721,39.1784,18600.0
2007-02-12 12:20:00,61.89,61.89,61.83,61.84,14100.0,39.1721,39.1721,39.1341,39.1404,14100.0
2007-02-12 12:25:00,61.84,61.84,61.8,61.81,25600.0,39.1404,39.1404,39.1151,39.1214,25600.0
2007-02-12 12:30:00,61.82,61.84,61.79,61.84,14500.0,39.1278,39.1404,39.1088,39.1404,14500.0
2007-02-12 12:35:00,61.83,61.83,61.77,61.79,11300.0,39.1341,39.1341,39.0961,39.1088,11300.0
2007-02-12 12:40:00,61.79,61.83,61.78,61.83,26300.0,39.1088,39.1341,39.1024,39.1341,26300.0
2007-02-12 12:45:00,61.82,61.88,61.82,61.87,14400.0,39.1278,39.1657,39.1278,39.1594,14400.0
2007-02-12 12:50:00,61.87,61.93,61.85,61.93,19800.0,39.1594,39.1974,39.1467,39.1974,19800.0
2007-02-12 12:55:00,61.93,61.97,61.92,61.97,15600.0,39.1974,39.2227,39.1911,39.2227,15600.0
2007-02-12 13:00:00,61.95,61.97,61.88,61.9,27700.0,39.21,39.2227,39.1657,39.1784,27700.0
2007-02-12 13:05:00,61.9,61.9,61.84,61.89,20300.0,39.1784,39.1784,39.1404,39.1721,20300.0
2007-02-12 13:10:00,61.89,61.94,61.84,61.94,19700.0,39.1721,39.2037,39.1404,39.2037,19700.0
2007-02-12 13:15:00,61.94,61.96,61.92,61.95,11700.0,39.2037,39.2164,39.1911,39.21,11700.0
2007-02-12 13:20:00,61.96,61.97,61.89,61.89,18600.0,39.2164,39.2227,39.1721,39.1721,18600.0
2007-02-12 13:25:00,61.89,61.97,61.88,61.95,14100.0,39.1721,39.2227,39.1657,39.21,14100.0
2007-02-12 13:30:00,61.95,61.96,61.85,61.87,16100.0,39.21,39.2164,39.1467,39.1594,16100.0
2007-02-12 13:35:00,61.85,61.88,61.82,61.82,14300.0,39.1467,39.1657,39.1278,39.1278,14300.0
2007-02-12 13:40:00,61.8,61.82,61.78,61.78,14600.0,39.1151,39.1278,39.1024,39.1024,14600.0
2007-02-12 13:45:00,61.78,61.79,61.7,61.72,16800.0,39.1024,39.1088,39.0518,39.0645,16800.0
2007-02-12 13:50:00,61.72,61.73,61.62,61.66,39100.0,39.0645,39.0708,39.0012,39.0265,39100.0
2007-02-12 13:55:00,61.66,61.73,61.64,61.73,25900.0,39.0265,39.0708,39.0138,39.0708,25900.0
2007-02-12 14:00:00,61.73,61.75,61.71,61.73,12300.0,39.0708,39.0835,39.0581,39.0708,12300.0
2007-02-12 14:05:00,61.72,61.76,61.7,61.75,22400.0,39.0645,39.0898,39.0518,39.0835,22400.0
2007-02-12 14:10:00,61.75,61.77,61.7,61.72,14900.0,39.0835,39.0961,39.0518,39.0645,14900.0
2007-02-12 14:15:00,61.71,61.8,61.71,61.76,40100.0,39.0581,39.1151,39.0581,39.0898,40100.0
2007-02-12 14:20:00,61.76,61.77,61.73,61.75,19100.0,39.0898,39.0961,39.0708,39.0835,19100.0
2007-02-12 14:25:00,61.76,61.79,61.71,61.73,32600.0,39.0898,39.1088,39.0581,39.0708,32600.0
2007-02-12 14:30:00,61.72,61.73,61.62,61.65,32900.0,39.0645,39.0708,39.0012,39.0202,32900.0
2007-02-12 14:35:00,61.64,61.7,61.64,61.69,16200.0,39.0138,39.0518,39.0138,39.0455,16200.0
2007-02-12 14:40:00,61.7,61.78,61.69,61.77,18100.0,39.0518,39.1024,39.0455,39.0961,18100.0
2007-02-12 14:45:00,61.76,61.78,61.7,61.75,16300.0,39.0898,39.1024,39.0518,39.0835,16300.0
2007-02-12 14:50:00,61.71,61.84,61.71,61.84,17200.0,39.0581,39.1404,39.0581,39.1404,17200.0
2007-02-12 14:55:00,61.84,61.93,61.79,61.92,40800.0,39.1404,39.1974,39.1088,39.1911,40800.0
2007-02-12 15:00:00,61.92,62.01,61.91,61.99,44500.0,39.1911,39.248,39.1847,39.2354,44500.0
2007-02-12 15:05:00,61.99,62.01,61.95,62.0,53600.0,39.2354,39.248,39.21,39.2417,53600.0
2007-02-12 15:10:00,62.0,62.05,61.97,62.01,39100.0,39.2417,39.2733,39.2227,39.248,39100.0
2007-02-12 15:15:00,62.01,62.03,61.96,61.96,29800.0,39.248,39.2607,39.2164,39.2164,29800.0
2007-02-12 15:20:00,61.97,62.03,61.96,62.0,29300.0,39.2227,39.2607,39.2164,39.2417,29300.0
2007-02-12 15:25:00,62.0,62.0,61.97,61.99,27400.0,39.2417,39.2417,39.2227,39.2354,27400.0
2007-02-12 15:30:00,61.99,62.06,61.98,62.06,32500.0,39.2354,39.2797,39.229,39.2797,32500.0
2007-02-12 15:35:00,62.06,62.08,62.03,62.04,30800.0,39.2797,39.2923,39.2607,39.267,30800.0
2007-02-12 15:40:00,62.04,62.06,61.9,61.91,39200.0,39.267,39.2797,39.1784,39.1847,39200.0
2007-02-12 15:45:00,61.99,61.99,61.88,61.89,43600.0,39.2354,39.2354,39.1657,39.1721,43600.0
2007-02-12 15:50:00,61.9,61.95,61.81,61.83,29700.0,39.1784,39.21,39.1214,39.1341,29700.0
2007-02-12 15:55:00,61.84,61.89,61.79,61.85,74400.0,39.1404,39.1721,39.1088,39.1467,74400.0
2007-02-13 09:30:00,62.02,62.04,61.77,61.82,62300.0,39.2543,39.267,39.0961,39.1278,62300.0
2007-02-13 09:35:00,61.82,62.08,61.8,62.07,37800.0,39.1278,39.2923,39.1151,39.286,37800.0
2007-02-13 09:40:00,62.09,62.25,62.0,62.02,27700.0,39.2987,39.3999,39.2417,39.2543,27700.0
2007-02-13 09:45:00,62.0,62.25,62.0,62.09,50000.0,39.2417,39.3999,39.2417,39.2987,50000.0
2007-02-13 09:50:00,62.1,62.14,62.04,62.07,30600.0,39.305,39.3303,39.267,39.286,30600.0
2007-02-13 09:55:00,62.07,62.17,61.97,62.17,34200.0,39.286,39.3493,39.2227,39.3493,34200.0
2007-02-13 10:00:00,62.14,62.17,62.0,62.01,32700.0,39.3303,39.3493,39.2417,39.248,32700.0
2007-02-13 10:05:00,62.03,62.04,61.92,61.98,30100.0,39.2607,39.267,39.1911,39.229,30100.0
2007-02-13 10:10:00,61.98,62.06,61.96,61.97,22400.0,39.229,39.2797,39.2164,39.2227,22400.0
2007-02-13 10:15:00,61.99,62.06,61.96,62.01,25300.0,39.2354,39.2797,39.2164,39.248,25300.0
2007-02-13 10:20:00,62.03,62.16,61.97,62.12,19700.0,39.2607,39.343,39.2227,39.3176,19700.0
2007-02-13 10:25:00,62.13,62.13,62.0,62.04,16200.0,39.324,39.324,39.2417,39.267,16200.0
2007-02-13 10:30:00,62.02,62.12,61.93,61.96,38200.0,39.2543,39.3176,39.1974,39.2164,38200.0
2007-02-13 10:35:00,61.98,61.98,61.83,61.91,28700.0,39.229,39.229,39.1341,39.1847,28700.0
2007-02-13 10:40:00,61.91,61.94,61.8,61.94,37400.0,39.1847,39.2037,39.1151,39.2037,37400.0
2007-02-13 10:45:00,61.95,61.96,61.87,61.88,14500.0,39.21,39.2164,39.1594,39.1657,14500.0
2007-02-13 10:50:00,61.88,61.88,61.81,61.81,22800.0,39.1657,39.1657,39.1214,39.1214,22800.0
2007-02-13 10:55:00,61.82,61.84,61.81,61.82,17200.0,39.1278,39.1404,39.1214,39.1278,17200.0
2007-02-13 11:00:00,61.84,61.85,61.81,61.82,15700.0,39.1404,39.1467,39.1214,39.1278,15700.0
2007-02-13 11:05:00,61.82,61.9,61.8,61.89,27700.0,39.1278,39.1784,39.1151,39.1721,27700.0
2007-02-13 11:10:00,61.9,61.91,61.86,61.9,15700.0,39.1784,39.1847,39.1531,39.1784,15700.0
2007-02-13 11:15:00,61.91,61.93,61.86,61.88,24100.0,39.1847,39.1974,39.1531,39.1657,24100.0
2007-02-13 11:20:00,61.89,61.9,61.86,61.88,15400.0,39.1721,39.1784,39.1531,39.1657,15400.0
2007-02-13 11:25:00,61.88,61.89,61.82,61.82,26500.0,39.1657,39.1721,39.1278,39.1278,26500.0
2007-02-13 11:30:00,61.83,61.98,61.81,61.95,43400.0,39.1341,39.229,39.1214,39.21,43400.0
2007-02-13 11:35:00,61.96,61.98,61.88,61.9,19000.0,39.2164,39.229,39.1657,39.1784,19000.0
2007-02-13 11:40:00,61.89,61.93,61.88,61.91,12800.0,39.1721,39.1974,39.1657,39.1847,12800.0
2007-02-13 11:45:00,61.92,61.99,61.91,61.96,25200.0,39.1911,39.2354,39.1847,39.2164,25200.0
2007-02-13 11:50:00,61.97,61.97,61.92,61.93,10000.0,39.2227,39.2227,39.1911,39.1974,10000.0
2007-02-13 11:55:00,61.93,61.99,61.93,61.99,20400.0,39.1974,39.2354,39.1974,39.2354,20400.0
2007-02-13 12:00:00,61.99,62.04,61.98,62.03,21200.0,39.2354,39.267,39.229,39.2607,21200.0
2007-02-13 12:05:00,62.05,62.1,62.04,62.05,21800.0,39.2733,39.305,39.267,39.2733,21800.0
2007-02-13 12:10:00,62.05,62.08,62.0,62.0,47200.0,39.2733,39.2923,39.2417,39.2417,47200.0
2007-02-13 12:15:00,62.0,62.01,61.94,61.94,13900.0,39.2417,39.248,39.2037,39.2037,13900.0
2007-02-13 12:20:00,61.95,62.1,61.93,62.08,37200.0,39.21,39.305,39.1974,39.2923,37200.0
2007-02-13 12:25:00,62.09,62.1,62.07,62.09,19200.0,39.2987,39.305,39.286,39.2987,19200.0
2007-02-13 12:30:00,62.11,62.13,62.08,62.13,13400.0,39.3113,39.324,39.2923,39.324,13400.0
2007-02-13 12:35:00,62.13,62.19,62.13,62.18,22200.0,39.324,39.3619,39.324,39.3556,22200.0
2007-02-13 12:40:00,62.18,62.25,62.16,62.17,49200.0,39.3556,39.3999,39.343,39.3493,49200.0
2007-02-13 12:45:00,62.17,62.18,62.09,62.15,21200.0,39.3493,39.3556,39.2987,39.3366,21200.0
2007-02-13 12:50:00,62.16,62.18,62.15,62.16,13200.0,39.343,39.3556,39.3366,39.343,13200.0
2007-02-13 12:55:00,62.16,62.28,62.14,62.28,33100.0,39.343,39.4189,39.3303,39.4189,33100.0
2007-02-13 13:00:00,62.28,62.28,62.24,62.28,13800.0,39.4189,39.4189,39.3936,39.4189,13800.0
2007-02-13 13:05:00,62.28,62.35,62.26,62.31,30500.0,39.4189,39.4632,39.4063,39.4379,30500.0
2007-02-13 13:10:00,62.32,62.33,62.15,62.15,30000.0,39.4442,39.4506,39.3366,39.3366,30000.0
2007-02-13 13:15:00,62.16,62.17,62.13,62.16,20300.0,39.343,39.3493,39.324,39.343,20300.0
2007-02-13 13:20:00,62.16,62.17,62.12,62.15,36300.0,39.343,39.3493,39.3176,39.3366,36300.0
2007-02-13 13:25:00,62.16,62.17,62.08,62.1,14100.0,39.343,39.3493,39.2923,39.305,14100.0
2007-02-13 13:30:00,62.1,62.14,62.09,62.13,14400.0,39.305,39.3303,39.2987,39.324,14400.0
2007-02-13 13:35:00,62.13,62.14,62.07,62.07,11900.0,39.324,39.3303,39.286,39.286,11900.0
2007-02-13 13:40:00,62.09,62.09,62.02,62.05,10200.0,39.2987,39.2987,39.2543,39.2733,10200.0
2007-02-13 13:45:00,62.05,62.1,62.05,62.08,19900.0,39.2733,39.305,39.2733,39.2923,19900.0
2007-02-13 13:50:00,62.09,62.09,62.05,62.08,18900.0,39.2987,39.2987,39.2733,39.2923,18900.0
2007-02-13 13:55:00,62.09,62.11,62.07,62.11,18400.0,39.2987,39.3113,39.286,39.3113,18400.0
2007-02-13 14:00:00,62.11,62.15,62.09,62.14,10900.0,39.3113,39.3366,39.2987,39.3303,10900.0
2007-02-13 14:05:00,62.14,62.18,62.13,62.15,20000.0,39.3303,39.3556,39.324,39.3366,20000.0
2007-02-13 14:10:00,62.16,62.2,62.12,62.13,19800.0,39.343,39.3683,39.3176,39.324,19800.0
2007-02-13 14:15:00,62.14,62.17,62.1,62.17,15800.0,39.3303,39.3493,39.305,39.3493,15800.0
2007-02-13 14:20:00,62.17,62.17,62.13,62.14,10900.0,39.3493,39.3493,39.324,39.3303,10900.0
2007-02-13 14:25:00,62.15,62.16,62.12,62.14,14700.0,39.3366,39.343,39.3176,39.3303,14700.0
2007-02-13 14:30:00,62.15,62.17,62.09,62.1,45100.0,39.3366,39.3493,39.2987,39.305,45100.0
2007-02-13 14:35:00,62.09,62.1,62.04,62.05,24400.0,39.2987,39.305,39.267,39.2733,24400.0
2007-02-13 14:40:00,62.07,62.07,62.03,62.04,30500.0,39.286,39.286,39.2607,39.267,30500.0
2007-02-13 14:45:00,62.05,62.05,62.0,62.03,26000.0,39.2733,39.2733,39.2417,39.2607,26000.0
2007-02-13 14:50:00,62.05,62.07,61.97,61.99,60700.0,39.2733,39.286,39.2227,39.2354,60700.0
2007-02-13 14:55:00,62.0,62.05,61.99,62.04,34500.0,39.2417,39.2733,39.2354,39.267,34500.0
2007-02-13 15:00:00,62.05,62.05,62.02,62.03,33200.0,39.2733,39.2733,39.2543,39.2607,33200.0
2007-02-13 15:05:00,62.04,62.06,62.02,62.06,33700.0,39.267,39.2797,39.2543,39.2797,33700.0
2007-02-13 15:10:00,62.07,62.07,61.99,62.01,46100.0,39.286,39.286,39.2354,39.248,46100.0
2007-02-13 15:15:00,62.01,62.07,62.0,62.07,33800.0,39.248,39.286,39.2417,39.286,33800.0
2007-02-13 15:20:00,62.07,62.14,62.02,62.09,31000.0,39.286,39.3303,39.2543,39.2987,31000.0
2007-02-13 15:25:00,62.09,62.1,62.06,62.06,23600.0,39.2987,39.305,39.2797,39.2797,23600.0
2007-02-13 15:30:00,62.07,62.07,61.93,61.93,25900.0,39.286,39.286,39.1974,39.1974,25900.0
2007-02-13 15:35:00,61.94,62.08,61.89,62.08,46100.0,39.2037,39.2923,39.1721,39.2923,46100.0
2007-02-13 15:40:00,62.07,62.13,62.05,62.07,33900.0,39.286,39.324,39.2733,39.286,33900.0
2007-02-13 15:45:00,62.07,62.08,62.01,62.04,47100.0,39.286,39.2923,39.248,39.267,47100.0
2007-02-13 15:50:00,62.05,62.05,62.01,62.04,59800.0,39.2733,39.2733,39.248,39.267,59800.0
2007-02-13 15:55:00,62.03,62.13,62.03,62.11,71700.0,39.2607,39.324,39.2607,39.3113,71700.0
2007-02-14 09:30:00,62.1,62.31,61.96,62.02,67100.0,39.305,39.4379,39.2164,39.2543,67100.0
2007-02-14 09:35:00,62.03,62.06,61.9,62.0,39300.0,39.2607,39.2797,39.1784,39.2417,39300.0
2007-02-14 09:40:00,62.0,62.06,61.98,61.99,30900.0,39.2417,39.2797,39.229,39.2354,30900.0
2007-02-14 09:45:00,61.99,62.01,61.97,62.01,38400.0,39.2354,39.248,39.2227,39.248,38400.0
2007-02-14 09:50:00,62.01,62.11,61.96,62.1,36500.0,39.248,39.3113,39.2164,39.305,36500.0
2007-02-14 09:55:00,62.09,62.1,62.02,62.06,28200.0,39.2987,39.305,39.2543,39.2797,28200.0
2007-02-14 10:00:00,62.05,62.42,62.05,62.35,101100.0,39.2733,39.5075,39.2733,39.4632,101100.0
2007-02-14 10:05:00,62.36,62.56,62.34,62.53,95800.0,39.4695,39.5961,39.4569,39.5771,95800.0
2007-02-14 10:10:00,62.51,62.57,62.43,62.47,99100.0,39.5645,39.6025,39.5138,39.5392,99100.0
2007-02-14 10:15:00,62.48,62.49,62.33,62.39,47700.0,39.5455,39.5518,39.4506,39.4885,47700.0
2007-02-14 10:20:00,62.38,62.42,62.25,62.26,22800.0,39.4822,39.5075,39.3999,39.4063,22800.0
2007-02-14 10:25:00,62.26,62.36,62.22,62.29,26400.0,39.4063,39.4695,39.3809,39.4252,26400.0
2007-02-14 10:30:00,62.3,62.34,62.25,62.26,26200.0,39.4316,39.4569,39.3999,39.4063,26200.0
2007-02-14 10:35:00,62.26,62.28,62.11,62.12,86400.0,39.4063,39.4189,39.3113,39.3176,86400.0
2007-02-14 10:40:00,62.14,62.16,62.06,62.13,73800.0,39.3303,39.343,39.2797,39.324,73800.0
2007-02-14 10:45:00,62.09,62.11,62.04,62.1,20100.0,39.2987,39.3113,39.267,39.305,20100.0
2007-02-14 10:50:00,62.11,62.11,62.08,62.1,14800.0,39.3113,39.3113,39.2923,39.305,14800.0
2007-02-14 10:55:00,62.1,62.15,62.08,62.14,25600.0,39.305,39.3366,39.2923,39.3303,25600.0
2007-02-14 11:00:00,62.14,62.16,62.14,62.14,23600.0,39.3303,39.343,39.3303,39.3303,23600.0
2007-02-14 11:05:00,62.15,62.16,62.13,62.15,27000.0,39.3366,39.343,39.324,39.3366,27000.0
2007-02-14 11:10:00,62.14,62.18,62.1,62.18,136300.0,39.3303,39.3556,39.305,39.3556,136300.0
2007-02-14 11:15:00,62.18,62.34,62.18,62.33,27000.0,39.3556,39.4569,39.3556,39.4506,27000.0
2007-02-14 11:20:00,62.35,62.35,62.27,62.27,19600.0,39.4632,39.4632,39.4126,39.4126,19600.0
2007-02-14 11:25:00,62.27,62.27,62.21,62.23,25500.0,39.4126,39.4126,39.3746,39.3873,25500.0
2007-02-14 11:30:00,62.24,62.25,62.17,62.17,20500.0,39.3936,39.3999,39.3493,39.3493,20500.0
2007-02-14 11:35:00,62.18,62.18,62.1,62.14,29600.0,39.3556,39.3556,39.305,39.3303,29600.0
2007-02-14 11:40:00,62.13,62.14,62.11,62.12,18600.0,39.324,39.3303,39.3113,39.3176,18600.0
2007-02-14 11:45:00,62.13,62.15,62.11,62.14,21100.0,39.324,39.3366,39.3113,39.3303,21100.0
2007-02-14 11:50:00,62.15,62.15,62.1,62.1,23600.0,39.3366,39.3366,39.305,39.305,23600.0
2007-02-14 11:55:00,62.1,62.15,62.08,62.14,29900.0,39.305,39.3366,39.2923,39.3303,29900.0
2007-02-14 12:00:00,62.15,62.15,62.13,62.14,14800.0,39.3366,39.3366,39.324,39.3303,14800.0
2007-02-14 12:05:00,62.13,62.16,62.12,62.15,37400.0,39.324,39.343,39.3176,39.3366,37400.0
2007-02-14 12:10:00,62.15,62.15,62.08,62.08,10200.0,39.3366,39.3366,39.2923,39.2923,10200.0
2007-02-14 12:15:00,62.07,62.07,62.0,62.02,41400.0,39.286,39.286,39.2417,39.2543,41400.0
2007-02-14 12:20:00,62.02,62.06,62.02,62.06,12600.0,39.2543,39.2797,39.2543,39.2797,12600.0
2007-02-14 12:25:00,62.06,62.13,62.05,62.12,57700.0,39.2797,39.324,39.2733,39.3176,57700.0
2007-02-14 12:30:00,62.13,62.15,62.11,62.12,26300.0,39.324,39.3366,39.3113,39.3176,26300.0
2007-02-14 12:35:00,62.12,62.15,62.11,62.14,13900.0,39.3176,39.3366,39.3113,39.3303,13900.0
2007-02-14 12:40:00,62.14,62.19,62.13,62.15,123200.0,39.3303,39.3619,39.324,39.3366,123200.0
2007-02-14 12:45:00,62.14,62.18,62.13,62.14,43600.0,39.3303,39.3556,39.324,39.3303,43600.0
2007-02-14 12:50:00,62.13,62.14,62.12,62.14,11800.0,39.324,39.3303,39.3176,39.3303,11800.0
2007-02-14 12:55:00,62.13,62.14,62.11,62.14,9700.0,39.324,39.3303,39.3113,39.3303,9700.0
2007-02-14 13:00:00,62.14,62.14,62.1,62.13,22700.0,39.3303,39.3303,39.305,39.324,22700.0
2007-02-14 13:05:00,62.13,62.18,62.12,62.18,23300.0,39.324,39.3556,39.3176,39.3556,23300.0
2007-02-14 13:10:00,62.17,62.17,62.12,62.13,20500.0,39.3493,39.3493,39.3176,39.324,20500.0
2007-02-14 13:15:00,62.12,62.13,62.11,62.11,7400.0,39.3176,39.324,39.3113,39.3113,7400.0
2007-02-14 13:20:00,62.11,62.12,62.07,62.09,28800.0,39.3113,39.3176,39.286,39.2987,28800.0
2007-02-14 13:25:00,62.09,62.11,62.09,62.11,12000.0,39.2987,39.3113,39.2987,39.3113,12000.0
2007-02-14 13:30:00,62.11,62.14,62.11,62.14,19800.0,39.3113,39.3303,39.3113,39.3303,19800.0
2007-02-14 13:35:00,62.14,62.19,62.09,62.11,50900.0,39.3303,39.3619,39.2987,39.3113,50900.0
2007-02-14 13:40:00,62.1,62.13,62.1,62.13,15700.0,39.305,39.324,39.305,39.324,15700.0
2007-02-14 13:45:00,62.13,62.24,62.13,62.23,57700.0,39.324,39.3936,39.324,39.3873,57700.0
2007-02-14 13:50:00,62.23,62.3,62.22,62.29,45700.0,39.3873,39.4316,39.3809,39.4252,45700.0
2007-02-14 13:55:00,62.29,62.3,62.27,62.28,19100.0,39.4252,39.4316,39.4126,39.4189,19100.0
2007-02-14 14:00:00,62.26,62.27,62.19,62.2,22900.0,39.4063,39.4126,39.3619,39.3683,22900.0
2007-02-14 14:05:00,62.19,62.2,62.14,62.19,25900.0,39.3619,39.3683,39.3303,39.3619,25900.0
2007-02-14 14:10:00,62.19,62.22,62.17,62.22,18600.0,39.3619,39.3809,39.3493,39.3809,18600.0
2007-02-14 14:15:00,62.21,62.27,62.21,62.25,28500.0,39.3746,39.4126,39.3746,39.3999,28500.0
2007-02-14 14:20:00,62.25,62.27,62.23,62.25,31300.0,39.3999,39.4126,39.3873,39.3999,31300.0
2007-02-14 14:25:00,62.25,62.25,62.2,62.2,22000.0,39.3999,39.3999,39.3683,39.3683,22000.0
2007-02-14 14:30:00,62.2,62.23,62.2,62.22,13500.0,39.3683,39.3873,39.3683,39.3809,13500.0
2007-02-14 14:35:00,62.21,62.21,62.18,62.21,34500.0,39.3746,39.3746,39.3556,39.3746,34500.0
2007-02-14 14:40:00,62.21,62.29,62.2,62.27,33700.0,39.3746,39.4252,39.3683,39.4126,33700.0
2007-02-14 14:45:00,62.27,62.33,62.27,62.32,24800.0,39.4126,39.4506,39.4126,39.4442,24800.0
2007-02-14 14:50:00,62.33,62.38,62.32,62.37,38600.0,39.4506,39.4822,39.4442,39.4759,38600.0
2007-02-14 14:55:00,62.37,62.48,62.37,62.47,67500.0,39.4759,39.5455,39.4759,39.5392,67500.0
2007-02-14 15:00:00,62.46,62.57,62.46,62.56,60500.0,39.5328,39.6025,39.5328,39.5961,60500.0
2007-02-14 15:05:00,62.55,62.59,62.52,62.55,59500.0,39.5898,39.6151,39.5708,39.5898,59500.0
2007-02-14 15:10:00,62.55,62.6,62.55,62.55,52200.0,39.5898,39.6214,39.5898,39.5898,52200.0
2007-02-14 15:15:00,62.55,62.55,62.48,62.48,28100.0,39.5898,39.5898,39.5455,39.5455,28100.0
2007-02-14 15:20:00,62.48,62.54,62.47,62.47,38600.0,39.5455,39.5835,39.5392,39.5392,38600.0
2007-02-14 15:25:00,62.47,62.48,62.39,62.39,17600.0,39.5392,39.5455,39.4885,39.4885,17600.0
2007-02-14 15:30:00,62.4,62.48,62.39,62.46,41600.0,39.4949,39.5455,39.4885,39.5328,41600.0
2007-02-14 15:35:00,62.45,62.46,62.41,62.41,23300.0,39.5265,39.5328,39.5012,39.5012,23300.0
2007-02-14 15:40:00,62.42,62.43,62.34,62.4,79800.0,39.5075,39.5138,39.4569,39.4949,79800.0
2007-02-14 15:45:00,62.4,62.41,62.37,62.4,75700.0,39.4949,39.5012,39.4759,39.4949,75700.0
2007-02-14 15:50:00,62.4,62.54,62.39,62.51,99500.0,39.4949,39.5835,39.4885,39.5645,99500.0
2007-02-14 15:55:00,62.51,62.55,62.42,62.43,120700.0,39.5645,39.5898,39.5075,39.5138,120700.0
2007-02-15 09:30:00,62.22,62.45,62.08,62.41,37200.0,39.4563,39.6022,39.3676,39.5768,37200.0
2007-02-15 09:35:00,62.45,62.5,62.3,62.4,47300.0,39.6022,39.6339,39.5071,39.5705,47300.0
2007-02-15 09:40:00,62.39,62.39,62.25,62.25,20300.0,39.5641,39.5641,39.4754,39.4754,20300.0
2007-02-15 09:45:00,62.25,62.36,62.22,62.28,48100.0,39.4754,39.5451,39.4563,39.4944,48100.0
2007-02-15 09:50:00,62.26,62.28,62.12,62.14,17000.0,39.4817,39.4944,39.3929,39.4056,17000.0
2007-02-15 09:55:00,62.12,62.45,62.12,62.44,23200.0,39.3929,39.6022,39.3929,39.5959,23200.0
2007-02-15 10:00:00,62.44,62.44,62.24,62.4,33900.0,39.5959,39.5959,39.469,39.5705,33900.0
2007-02-15 10:05:00,62.4,62.44,62.33,62.38,128600.0,39.5705,39.5959,39.5261,39.5578,128600.0
2007-02-15 10:10:00,62.38,62.39,62.31,62.34,18100.0,39.5578,39.5641,39.5134,39.5324,18100.0
2007-02-15 10:15:00,62.35,62.43,62.34,62.43,24300.0,39.5388,39.5895,39.5324,39.5895,24300.0
2007-02-15 10:20:00,62.43,62.44,62.27,62.28,34600.0,39.5895,39.5959,39.488,39.4944,34600.0
2007-02-15 10:25:00,62.3,62.39,62.21,62.27,83400.0,39.5071,39.5641,39.45,39.488,83400.0
2007-02-15 10:30:00,62.27,62.45,62.27,62.45,29200.0,39.488,39.6022,39.488,39.6022,29200.0
2007-02-15 10:35:00,62.44,62.44,62.38,62.39,14600.0,39.5959,39.5959,39.5578,39.5641,14600.0
2007-02-15 10:40:00,62.38,62.39,62.31,62.35,23200.0,39.5578,39.5641,39.5134,39.5388,23200.0
2007-02-15 10:45:00,62.34,62.34,62.24,62.3,14100.0,39.5324,39.5324,39.469,39.5071,14100.0
2007-02-15 10:50:00,62.29,62.36,62.28,62.29,14000.0,39.5007,39.5451,39.4944,39.5007,14000.0
2007-02-15 10:55:00,62.29,62.35,62.27,62.31,14600.0,39.5007,39.5388,39.488,39.5134,14600.0
2007-02-15 11:00:00,62.35,62.48,62.35,62.46,51800.0,39.5388,39.6212,39.5388,39.6085,51800.0
2007-02-15 11:05:00,62.46,62.5,62.43,62.43,29100.0,39.6085,39.6339,39.5895,39.5895,29100.0
2007-02-15 11:10:00,62.43,62.55,62.41,62.5,21900.0,39.5895,39.6656,39.5768,39.6339,21900.0
2007-02-15 11:15:00,62.51,62.52,62.41,62.42,19000.0,39.6402,39.6466,39.5768,39.5832,19000.0
2007-02-15 11:20:00,62.42,62.46,62.41,62.46,8600.0,39.5832,39.6085,39.5768,39.6085,8600.0
2007-02-15 11:25:00,62.44,62.5,62.44,62.5,8200.0,39.5959,39.6339,39.5959,39.6339,8200.0
2007-02-15 11:30:00,62.48,62.62,62.47,62.59,23800.0,39.6212,39.71,39.6149,39.691,23800.0
2007-02-15 11:35:00,62.61,62.7,62.59,62.67,35400.0,39.7037,39.7607,39.691,39.7417,35400.0
2007-02-15 11:40:00,62.66,62.69,62.65,62.66,13900.0,39.7354,39.7544,39.729,39.7354,13900.0
2007-02-15 11:45:00,62.66,62.94,62.65,62.9,64200.0,39.7354,39.9129,39.729,39.8876,64200.0
2007-02-15 11:50:00,62.88,62.99,62.87,62.94,41900.0,39.8749,39.9446,39.8685,39.9129,41900.0
2007-02-15 11:55:00,62.94,62.98,62.9,62.94,33300.0,39.9129,39.9383,39.8876,39.9129,33300.0
2007-02-15 12:00:00,62.94,62.97,62.85,62.85,44100.0,39.9129,39.9319,39.8558,39.8558,44100.0
2007-02-15 12:05:00,62.83,62.86,62.75,62.76,18200.0,39.8432,39.8622,39.7924,39.7988,18200.0
2007-02-15 12:10:00,62.75,62.79,62.7,62.79,21900.0,39.7924,39.8178,39.7607,39.8178,21900.0
2007-02-15 12:15:00,62.78,62.78,62.7,62.7,20200.0,39.8115,39.8115,39.7607,39.7607,20200.0
2007-02-15 12:20:00,62.7,62.72,62.67,62.7,24200.0,39.7607,39.7734,39.7417,39.7607,24200.0
2007-02-15 12:25:00,62.72,62.76,62.72,62.72,6600.0,39.7734,39.7988,39.7734,39.7734,6600.0
2007-02-15 12:30:00,62.72,62.74,62.66,62.66,4800.0,39.7734,39.7861,39.7354,39.7354,4800.0
2007-02-15 12:35:00,62.65,62.67,62.61,62.64,13900.0,39.729,39.7417,39.7037,39.7227,13900.0
2007-02-15 12:40:00,62.64,62.72,62.62,62.69,20100.0,39.7227,39.7734,39.71,39.7544,20100.0
2007-02-15 12:45:00,62.69,62.73,62.66,62.72,8400.0,39.7544,39.7798,39.7354,39.7734,8400.0
2007-02-15 12:50:00,62.7,62.8,62.7,62.79,13600.0,39.7607,39.8241,39.7607,39.8178,13600.0
2007-02-15 12:55:00,62.8,62.81,62.77,62.79,10800.0,39.8241,39.8305,39.8051,39.8178,10800.0
2007-02-15 13:00:00,62.79,62.84,62.79,62.82,20200.0,39.8178,39.8495,39.8178,39.8368,20200.0
2007-02-15 13:05:00,62.82,62.85,62.79,62.84,17000.0,39.8368,39.8558,39.8178,39.8495,17000.0
2007-02-15 13:10:00,62.84,62.84,62.76,62.77,7600.0,39.8495,39.8495,39.7988,39.8051,7600.0
2007-02-15 13:15:00,62.78,62.79,62.77,62.77,4700.0,39.8115,39.8178,39.8051,39.8051,4700.0
2007-02-15 13:20:00,62.78,62.78,62.71,62.72,18700.0,39.8115,39.8115,39.7671,39.7734,18700.0
2007-02-15 13:25:00,62.71,62.73,62.7,62.72,5700.0,39.7671,39.7798,39.7607,39.7734,5700.0
2007-02-15 13:30:00,62.73,62.79,62.71,62.72,29500.0,39.7798,39.8178,39.7671,39.7734,29500.0
2007-02-15 13:35:00,62.74,62.84,62.72,62.74,25500.0,39.7861,39.8495,39.7734,39.7861,25500.0
2007-02-15 13:40:00,62.72,62.74,62.7,62.73,8200.0,39.7734,39.7861,39.7607,39.7798,8200.0
2007-02-15 13:45:00,62.73,62.75,62.71,62.74,8700.0,39.7798,39.7924,39.7671,39.7861,8700.0
2007-02-15 13:50:00,62.74,62.8,62.72,62.8,11400.0,39.7861,39.8241,39.7734,39.8241,11400.0
2007-02-15 13:55:00,62.8,62.91,62.78,62.88,24400.0,39.8241,39.8939,39.8115,39.8749,24400.0
2007-02-15 14:00:00,62.88,62.88,62.81,62.84,13900.0,39.8749,39.8749,39.8305,39.8495,13900.0
2007-02-15 14:05:00,62.83,62.84,62.75,62.77,13800.0,39.8432,39.8495,39.7924,39.8051,13800.0
2007-02-15 14:10:00,62.78,62.8,62.72,62.73,38900.0,39.8115,39.8241,39.7734,39.7798,38900.0
2007-02-15 14:15:00,62.73,62.79,62.67,62.7,25800.0,39.7798,39.8178,39.7417,39.7607,25800.0
2007-02-15 14:20:00,62.7,62.76,62.63,62.65,15100.0,39.7607,39.7988,39.7163,39.729,15100.0
2007-02-15 14:25:00,62.64,62.67,62.6,62.63,14200.0,39.7227,39.7417,39.6973,39.7163,14200.0
2007-02-15 14:30:00,62.64,62.92,62.63,62.78,80000.0,39.7227,39.9002,39.7163,39.8115,80000.0
2007-02-15 14:35:00,62.77,62.78,62.71,62.74,11400.0,39.8051,39.8115,39.7671,39.7861,11400.0
2007-02-15 14:40:00,62.74,62.81,62.74,62.76,5900.0,39.7861,39.8305,39.7861,39.7988,5900.0
2007-02-15 14:45:00,62.75,62.85,62.75,62.83,8000.0,39.7924,39.8558,39.7924,39.8432,8000.0
2007-02-15 14:50:00,62.84,62.86,62.81,62.83,9300.0,39.8495,39.8622,39.8305,39.8432,9300.0
2007-02-15 14:55:00,62.85,62.85,62.82,62.82,20800.0,39.8558,39.8558,39.8368,39.8368,20800.0
2007-02-15 15:00:00,62.82,62.82,62.66,62.69,16700.0,39.8368,39.8368,39.7354,39.7544,16700.0
2007-02-15 15:05:00,62.68,62.72,62.66,62.67,17000.0,39.748,39.7734,39.7354,39.7417,17000.0
2007-02-15 15:10:00,62.68,62.77,62.68,62.72,22800.0,39.748,39.8051,39.748,39.7734,22800.0
2007-02-15 15:15:00,62.72,62.72,62.67,62.72,20200.0,39.7734,39.7734,39.7417,39.7734,20200.0
2007-02-15 15:20:00,62.73,62.76,62.7,62.75,21100.0,39.7798,39.7988,39.7607,39.7924,21100.0
2007-02-15 15:25:00,62.76,62.76,62.72,62.73,13000.0,39.7988,39.7988,39.7734,39.7798,13000.0
2007-02-15 15:30:00,62.73,62.75,62.7,62.72,27900.0,39.7798,39.7924,39.7607,39.7734,27900.0
2007-02-15 15:35:00,62.72,62.76,62.71,62.72,18900.0,39.7734,39.7988,39.7671,39.7734,18900.0
2007-02-15 15:40:00,62.72,62.75,62.7,62.74,33600.0,39.7734,39.7924,39.7607,39.7861,33600.0
2007-02-15 15:45:00,62.74,62.76,62.67,62.67,41900.0,39.7861,39.7988,39.7417,39.7417,41900.0
2007-02-15 15:50:00,62.67,62.74,62.66,62.68,50000.0,39.7417,39.7861,39.7354,39.748,50000.0
2007-02-15 15:55:00,62.68,62.72,62.63,62.71,67400.0,39.748,39.7734,39.7163,39.7671,67400.0
2007-02-16 09:30:00,62.4,62.65,62.3,62.58,437300.0,39.5705,39.729,39.5071,39.6846,437300.0
2007-02-16 09:35:00,62.61,62.61,62.41,62.42,27000.0,39.7037,39.7037,39.5768,39.5832,27000.0
2007-02-16 09:40:00,62.44,62.53,62.42,62.46,40800.0,39.5959,39.6529,39.5832,39.6085,40800.0
2007-02-16 09:45:00,62.47,62.53,62.43,62.44,39000.0,39.6149,39.6529,39.5895,39.5959,39000.0
2007-02-16 09:50:00,62.43,62.47,62.15,62.19,84000.0,39.5895,39.6149,39.4119,39.4373,84000.0
2007-02-16 09:55:00,62.19,62.27,62.18,62.21,33900.0,39.4373,39.488,39.431,39.45,33900.0
2007-02-16 10:00:00,62.21,62.25,62.15,62.19,108200.0,39.45,39.4754,39.4119,39.4373,108200.0
2007-02-16 10:05:00,62.19,62.4,62.17,62.34,82100.0,39.4373,39.5705,39.4246,39.5324,82100.0
2007-02-16 10:10:00,62.35,62.4,62.28,62.4,66900.0,39.5388,39.5705,39.4944,39.5705,66900.0
2007-02-16 10:15:00,62.37,62.37,62.3,62.31,26600.0,39.5515,39.5515,39.5071,39.5134,26600.0
2007-02-16 10:20:00,62.31,62.36,62.26,62.34,45400.0,39.5134,39.5451,39.4817,39.5324,45400.0
2007-02-16 10:25:00,62.33,62.4,62.33,62.36,33100.0,39.5261,39.5705,39.5261,39.5451,33100.0
2007-02-16 10:30:00,62.37,62.37,62.33,62.33,40400.0,39.5515,39.5515,39.5261,39.5261,40400.0
2007-02-16 10:35:00,62.35,62.36,62.31,62.33,52200.0,39.5388,39.5451,39.5134,39.5261,52200.0
2007-02-16 10:40:00,62.34,62.35,62.29,62.29,27500.0,39.5324,39.5388,39.5007,39.5007,27500.0
2007-02-16 10:45:00,62.3,62.37,62.3,62.37,19700.0,39.5071,39.5515,39.5071,39.5515,19700.0
2007-02-16 10:50:00,62.37,62.38,62.32,62.32,21000.0,39.5515,39.5578,39.5198,39.5198,21000.0
2007-02-16 10:55:00,62.33,62.37,62.33,62.36,14700.0,39.5261,39.5515,39.5261,39.5451,14700.0
2007-02-16 11:00:00,62.36,62.56,62.36,62.53,29100.0,39.5451,39.6719,39.5451,39.6529,29100.0
2007-02-16 11:05:00,62.53,62.55,62.52,62.54,15500.0,39.6529,39.6656,39.6466,39.6593,15500.0
2007-02-16 11:10:00,62.55,62.6,62.55,62.59,8600.0,39.6656,39.6973,39.6656,39.691,8600.0
2007-02-16 11:15:00,62.6,62.6,62.55,62.56,16300.0,39.6973,39.6973,39.6656,39.6719,16300.0
2007-02-16 11:20:00,62.56,62.6,62.56,62.58,10000.0,39.6719,39.6973,39.6719,39.6846,10000.0
2007-02-16 11:25:00,62.59,62.59,62.55,62.57,39200.0,39.691,39.691,39.6656,39.6783,39200.0
2007-02-16 11:30:00,62.56,62.58,62.52,62.54,35900.0,39.6719,39.6846,39.6466,39.6593,35900.0
2007-02-16 11:35:00,62.53,62.53,62.46,62.46,24300.0,39.6529,39.6529,39.6085,39.6085,24300.0
2007-02-16 11:40:00,62.46,62.5,62.45,62.5,10800.0,39.6085,39.6339,39.6022,39.6339,10800.0
2007-02-16 11:45:00,62.5,62.51,62.48,62.5,44600.0,39.6339,39.6402,39.6212,39.6339,44600.0
2007-02-16 11:50:00,62.49,62.54,62.49,62.52,29900.0,39.6276,39.6593,39.6276,39.6466,29900.0
2007-02-16 11:55:00,62.52,62.53,62.49,62.49,14100.0,39.6466,39.6529,39.6276,39.6276,14100.0
2007-02-16 12:00:00,62.5,62.53,62.5,62.52,21100.0,39.6339,39.6529,39.6339,39.6466,21100.0
2007-02-16 12:05:00,62.52,62.53,62.46,62.47,30200.0,39.6466,39.6529,39.6085,39.6149,30200.0
2007-02-16 12:10:00,62.48,62.51,62.46,62.49,31100.0,39.6212,39.6402,39.6085,39.6276,31100.0
2007-02-16 12:15:00,62.5,62.5,62.46,62.48,12900.0,39.6339,39.6339,39.6085,39.6212,12900.0
2007-02-16 12:20:00,62.46,62.46,62.4,62.45,34100.0,39.6085,39.6085,39.5705,39.6022,34100.0
2007-02-16 12:25:00,62.45,62.46,62.34,62.38,147900.0,39.6022,39.6085,39.5324,39.5578,147900.0
2007-02-16 12:30:00,62.38,62.43,62.35,62.39,81600.0,39.5578,39.5895,39.5388,39.5641,81600.0
2007-02-16 12:35:00,62.36,62.44,62.36,62.43,35500.0,39.5451,39.5959,39.5451,39.5895,35500.0
2007-02-16 12:40:00,62.44,62.48,62.42,62.47,12600.0,39.5959,39.6212,39.5832,39.6149,12600.0
2007-02-16 12:45:00,62.45,62.46,62.41,62.46,8800.0,39.6022,39.6085,39.5768,39.6085,8800.0
2007-02-16 12:50:00,62.46,62.49,62.43,62.46,16600.0,39.6085,39.6276,39.5895,39.6085,16600.0
2007-02-16 12:55:00,62.46,62.48,62.45,62.46,7300.0,39.6085,39.6212,39.6022,39.6085,7300.0
2007-02-16 13:00:00,62.47,62.63,62.46,62.63,40700.0,39.6149,39.7163,39.6085,39.7163,40700.0
2007-02-16 13:05:00,62.65,62.71,62.64,62.67,42400.0,39.729,39.7671,39.7227,39.7417,42400.0
2007-02-16 13:10:00,62.68,62.68,62.55,62.57,47600.0,39.748,39.748,39.6656,39.6783,47600.0
2007-02-16 13:15:00,62.57,62.57,62.53,62.54,9500.0,39.6783,39.6783,39.6529,39.6593,9500.0
2007-02-16 13:20:00,62.56,62.58,62.55,62.55,9800.0,39.6719,39.6846,39.6656,39.6656,9800.0
2007-02-16 13:25:00,62.56,62.57,62.5,62.54,28200.0,39.6719,39.6783,39.6339,39.6593,28200.0
2007-02-16 13:30:00,62.54,62.55,62.5,62.5,15000.0,39.6593,39.6656,39.6339,39.6339,15000.0
2007-02-16 13:35:00,62.51,62.58,62.5,62.55,23400.0,39.6402,39.6846,39.6339,39.6656,23400.0
2007-02-16 13:40:00,62.55,62.56,62.52,62.53,12000.0,39.6656,39.6719,39.6466,39.6529,12000.0
2007-02-16 13:45:00,62.52,62.53,62.5,62.52,8900.0,39.6466,39.6529,39.6339,39.6466,8900.0
2007-02-16 13:50:00,62.54,62.56,62.5,62.52,15500.0,39.6593,39.6719,39.6339,39.6466,15500.0
2007-02-16 13:55:00,62.53,62.57,62.53,62.56,11900.0,39.6529,39.6783,39.6529,39.6719,11900.0
2007-02-16 14:00:00,62.56,62.62,62.53,62.62,17500.0,39.6719,39.71,39.6529,39.71,17500.0
2007-02-16 14:05:00,62.62,62.65,62.61,62.65,39600.0,39.71,39.729,39.7037,39.729,39600.0
2007-02-16 14:10:00,62.65,62.68,62.63,62.64,64400.0,39.729,39.748,39.7163,39.7227,64400.0
2007-02-16 14:15:00,62.65,62.66,62.61,62.61,38700.0,39.729,39.7354,39.7037,39.7037,38700.0
2007-02-16 14:20:00,62.63,62.65,62.58,62.61,23600.0,39.7163,39.729,39.6846,39.7037,23600.0
2007-02-16 14:25:00,62.61,62.65,62.58,62.6,53400.0,39.7037,39.729,39.6846,39.6973,53400.0
2007-02-16 14:30:00,62.61,62.64,62.58,62.63,66400.0,39.7037,39.7227,39.6846,39.7163,66400.0
2007-02-16 14:35:00,62.63,62.64,62.62,62.62,28400.0,39.7163,39.7227,39.71,39.71,28400.0
2007-02-16 14:40:00,62.63,62.63,62.6,62.62,24900.0,39.7163,39.7163,39.6973,39.71,24900.0
2007-02-16 14:45:00,62.63,62.63,62.58,62.62,20600.0,39.7163,39.7163,39.6846,39.71,20600.0
2007-02-16 14:50:00,62.62,62.66,62.61,62.62,35700.0,39.71,39.7354,39.7037,39.71,35700.0
2007-02-16 14:55:00,62.62,62.63,62.58,62.6,11700.0,39.71,39.7163,39.6846,39.6973,11700.0
2007-02-16 15:00:00,62.61,62.61,62.56,62.56,18000.0,39.7037,39.7037,39.6719,39.6719,18000.0
2007-02-16 15:05:00,62.57,62.6,62.55,62.59,20200.0,39.6783,39.6973,39.6656,39.691,20200.0
2007-02-16 15:10:00,62.58,62.58,62.52,62.55,22300.0,39.6846,39.6846,39.6466,39.6656,22300.0
2007-02-16 15:15:00,62.56,62.56,62.54,62.55,21400.0,39.6719,39.6719,39.6593,39.6656,21400.0
2007-02-16 15:20:00,62.55,62.7,62.55,62.68,82100.0,39.6656,39.7607,39.6656,39.748,82100.0
2007-02-16 15:25:00,62.7,62.77,62.68,62.77,72800.0,39.7607,39.8051,39.748,39.8051,72800.0
2007-02-16 15:30:00,62.77,62.82,62.7,62.82,63300.0,39.8051,39.8368,39.7607,39.8368,63300.0
2007-02-16 15:35:00,62.82,62.88,62.81,62.86,58800.0,39.8368,39.8749,39.8305,39.8622,58800.0
2007-02-16 15:40:00,62.86,62.86,62.78,62.79,63900.0,39.8622,39.8622,39.8115,39.8178,63900.0
2007-02-16 15:45:00,62.81,62.95,62.8,62.89,108500.0,39.8305,39.9193,39.8241,39.8812,108500.0
2007-02-16 15:50:00,62.89,62.91,62.84,62.89,92100.0,39.8812,39.8939,39.8495,39.8812,92100.0
2007-02-16 15:55:00,62.91,62.91,62.86,62.86,79600.0,39.8939,39.8939,39.8622,39.8622,79600.0
2007-02-20 09:30:00,63.15,63.48,63.07,63.36,124700.0,40.0461,40.2554,39.9954,40.1793,124700.0
2007-02-20 09:35:00,63.38,63.59,63.0,63.33,60400.0,40.1919,40.3251,39.951,40.1602,60400.0
2007-02-20 09:40:00,63.33,63.37,63.05,63.29,71700.0,40.1602,40.1856,39.9827,40.1349,71700.0
2007-02-20 09:45:00,63.29,63.31,63.16,63.31,59700.0,40.1349,40.1476,40.0524,40.1476,59700.0
2007-02-20 09:50:00,63.32,63.32,63.14,63.19,92400.0,40.1539,40.1539,40.0398,40.0715,92400.0
2007-02-20 09:55:00,63.21,63.28,63.18,63.2,39900.0,40.0841,40.1285,40.0651,40.0778,39900.0
2007-02-20 10:00:00,63.19,63.25,63.12,63.16,83900.0,40.0715,40.1095,40.0271,40.0524,83900.0
2007-02-20 10:05:00,63.17,63.17,63.08,63.15,37000.0,40.0588,40.0588,40.0017,40.0461,37000.0
2007-02-20 10:10:00,63.15,63.2,63.1,63.18,45600.0,40.0461,40.0778,40.0144,40.0651,45600.0
2007-02-20 10:15:00,63.19,63.31,63.16,63.25,54800.0,40.0715,40.1476,40.0524,40.1095,54800.0
2007-02-20 10:20:00,63.25,63.32,63.2,63.3,46900.0,40.1095,40.1539,40.0778,40.1412,46900.0
2007-02-20 10:25:00,63.29,63.3,63.13,63.24,31600.0,40.1349,40.1412,40.0334,40.1032,31600.0
2007-02-20 10:30:00,63.24,63.4,63.2,63.4,45300.0,40.1032,40.2046,40.0778,40.2046,45300.0
2007-02-20 10:35:00,63.4,63.5,63.37,63.49,61700.0,40.2046,40.268,40.1856,40.2617,61700.0
2007-02-20 10:40:00,63.5,63.63,63.41,63.6,106300.0,40.268,40.3505,40.211,40.3315,106300.0
2007-02-20 10:45:00,63.6,63.81,63.58,63.78,105900.0,40.3315,40.4646,40.3188,40.4456,105900.0
2007-02-20 10:50:00,63.78,64.06,63.77,63.97,165800.0,40.4456,40.6232,40.4393,40.5661,165800.0
2007-02-20 10:55:00,63.97,64.1,63.97,64.02,144800.0,40.5661,40.6485,40.5661,40.5978,144800.0
2007-02-20 11:00:00,64.02,64.28,63.99,64.16,181500.0,40.5978,40.7627,40.5788,40.6866,181500.0
2007-02-20 11:05:00,64.15,64.25,64.12,64.19,88500.0,40.6802,40.7436,40.6612,40.7056,88500.0
2007-02-20 11:10:00,64.19,64.19,64.06,64.13,45800.0,40.7056,40.7056,40.6232,40.6676,45800.0
2007-02-20 11:15:00,64.13,64.4,64.11,64.4,73200.0,40.6676,40.8388,40.6549,40.8388,73200.0
2007-02-20 11:20:00,64.4,64.46,64.27,64.27,55300.0,40.8388,40.8768,40.7563,40.7563,55300.0
2007-02-20 11:25:00,64.26,64.47,64.25,64.39,92600.0,40.75,40.8832,40.7436,40.8324,92600.0
2007-02-20 11:30:00,64.37,64.47,64.35,64.47,86600.0,40.8197,40.8832,40.8071,40.8832,86600.0
2007-02-20 11:35:00,64.46,64.54,64.43,64.44,41100.0,40.8768,40.9275,40.8578,40.8641,41100.0
2007-02-20 11:40:00,64.44,64.5,64.43,64.43,23100.0,40.8641,40.9022,40.8578,40.8578,23100.0
2007-02-20 11:45:00,64.42,64.67,64.4,64.61,49900.0,40.8515,41.01,40.8388,40.9719,49900.0
2007-02-20 11:50:00,64.63,64.64,64.55,64.6,37600.0,40.9846,40.991,40.9339,40.9656,37600.0
2007-02-20 11:55:00,64.6,64.6,64.52,64.52,37600.0,40.9656,40.9656,40.9149,40.9149,37600.0
2007-02-20 12:00:00,64.52,64.64,64.47,64.59,66500.0,40.9149,40.991,40.8832,40.9593,66500.0
2007-02-20 12:05:00,64.58,64.74,64.52,64.68,125500.0,40.9529,41.0544,40.9149,41.0163,125500.0
2007-02-20 12:10:00,64.67,64.7,64.62,64.62,72100.0,41.01,41.029,40.9783,40.9783,72100.0
2007-02-20 12:15:00,64.62,64.69,64.6,64.66,64000.0,40.9783,41.0227,40.9656,41.0036,64000.0
2007-02-20 12:20:00,64.66,64.66,64.57,64.57,26800.0,41.0036,41.0036,40.9466,40.9466,26800.0
2007-02-20 12:25:00,64.58,64.64,64.53,64.62,37000.0,40.9529,40.991,40.9212,40.9783,37000.0
2007-02-20 12:30:00,64.62,64.7,64.52,64.52,33200.0,40.9783,41.029,40.9149,40.9149,33200.0
2007-02-20 12:35:00,64.52,64.53,64.5,64.51,25400.0,40.9149,40.9212,40.9022,40.9085,25400.0
2007-02-20 12:40:00,64.51,64.53,64.5,64.5,14100.0,40.9085,40.9212,40.9022,40.9022,14100.0
2007-02-20 12:45:00,64.5,64.51,64.48,64.49,35800.0,40.9022,40.9085,40.8895,40.8958,35800.0
2007-02-20 12:50:00,64.48,64.48,64.44,64.46,19900.0,40.8895,40.8895,40.8641,40.8768,19900.0
2007-02-20 12:55:00,64.45,64.46,64.41,64.42,24600.0,40.8705,40.8768,40.8451,40.8515,24600.0
2007-02-20 13:00:00,64.42,64.51,64.42,64.49,39200.0,40.8515,40.9085,40.8515,40.8958,39200.0
2007-02-20 13:05:00,64.49,64.57,64.48,64.49,33700.0,40.8958,40.9466,40.8895,40.8958,33700.0
2007-02-20 13:10:00,64.49,64.52,64.48,64.48,34700.0,40.8958,40.9149,40.8895,40.8895,34700.0
2007-02-20 13:15:00,64.49,64.49,64.46,64.47,68800.0,40.8958,40.8958,40.8768,40.8832,68800.0
2007-02-20 13:20:00,64.47,64.51,64.45,64.5,24200.0,40.8832,40.9085,40.8705,40.9022,24200.0
2007-02-20 13:25:00,64.5,64.5,64.45,64.46,32600.0,40.9022,40.9022,40.8705,40.8768,32600.0
2007-02-20 13:30:00,64.46,64.47,64.45,64.45,26000.0,40.8768,40.8832,40.8705,40.8705,26000.0
2007-02-20 13:35:00,64.46,64.53,64.45,64.5,33500.0,40.8768,40.9212,40.8705,40.9022,33500.0
2007-02-20 13:40:00,64.51,64.54,64.5,64.52,31000.0,40.9085,40.9275,40.9022,40.9149,31000.0
2007-02-20 13:45:00,64.52,64.6,64.5,64.54,64200.0,40.9149,40.9656,40.9022,40.9275,64200.0
2007-02-20 13:50:00,64.54,64.55,64.5,64.52,35100.0,40.9275,40.9339,40.9022,40.9149,35100.0
2007-02-20 13:55:00,64.51,64.6,64.48,64.57,44800.0,40.9085,40.9656,40.8895,40.9466,44800.0
2007-02-20 14:00:00,64.57,64.6,64.53,64.56,43400.0,40.9466,40.9656,40.9212,40.9402,43400.0
2007-02-20 14:05:00,64.55,64.55,64.49,64.5,33000.0,40.9339,40.9339,40.8958,40.9022,33000.0
2007-02-20 14:10:00,64.51,64.54,64.48,64.52,35200.0,40.9085,40.9275,40.8895,40.9149,35200.0
2007-02-20 14:15:00,64.52,64.55,64.48,64.49,20400.0,40.9149,40.9339,40.8895,40.8958,20400.0
2007-02-20 14:20:00,64.49,64.49,64.35,64.39,34500.0,40.8958,40.8958,40.8071,40.8324,34500.0
2007-02-20 14:25:00,64.36,64.41,64.34,64.41,25100.0,40.8134,40.8451,40.8007,40.8451,25100.0
2007-02-20 14:30:00,64.41,64.41,64.28,64.28,34200.0,40.8451,40.8451,40.7627,40.7627,34200.0
2007-02-20 14:35:00,64.29,64.29,64.2,64.22,72900.0,40.769,40.769,40.7119,40.7246,72900.0
2007-02-20 14:40:00,64.22,64.25,64.15,64.16,52200.0,40.7246,40.7436,40.6802,40.6866,52200.0
2007-02-20 14:45:00,64.16,64.25,64.15,64.21,45900.0,40.6866,40.7436,40.6802,40.7183,45900.0
2007-02-20 14:50:00,64.2,64.21,64.14,64.16,41200.0,40.7119,40.7183,40.6739,40.6866,41200.0
2007-02-20 14:55:00,64.16,64.19,64.14,64.16,63700.0,40.6866,40.7056,40.6739,40.6866,63700.0
2007-02-20 15:00:00,64.16,64.2,64.11,64.14,53900.0,40.6866,40.7119,40.6549,40.6739,53900.0
2007-02-20 15:05:00,64.14,64.17,64.08,64.13,59800.0,40.6739,40.6929,40.6358,40.6676,59800.0
2007-02-20 15:10:00,64.14,64.15,64.1,64.11,31100.0,40.6739,40.6802,40.6485,40.6549,31100.0
2007-02-20 15:15:00,64.11,64.2,64.11,64.18,31600.0,40.6549,40.7119,40.6549,40.6993,31600.0
2007-02-20 15:20:00,64.18,64.25,64.18,64.19,69200.0,40.6993,40.7436,40.6993,40.7056,69200.0
2007-02-20 15:25:00,64.19,64.25,64.19,64.2,37400.0,40.7056,40.7436,40.7056,40.7119,37400.0
2007-02-20 15:30:00,64.19,64.3,64.17,64.27,76700.0,40.7056,40.7754,40.6929,40.7563,76700.0
2007-02-20 15:35:00,64.27,64.44,64.23,64.41,124800.0,40.7563,40.8641,40.731,40.8451,124800.0
2007-02-20 15:40:00,64.41,64.43,64.38,64.41,67300.0,40.8451,40.8578,40.8261,40.8451,67300.0
2007-02-20 15:45:00,64.41,64.48,64.34,64.35,105200.0,40.8451,40.8895,40.8007,40.8071,105200.0
2007-02-20 15:50:00,64.35,64.36,64.2,64.2,109000.0,40.8071,40.8134,40.7119,40.7119,109000.0
2007-02-20 15:55:00,64.21,64.32,64.2,64.27,129000.0,40.7183,40.788,40.7119,40.7563,129000.0
2007-02-21 09:30:00,64.0,64.18,63.84,64.05,96900.0,40.5851,40.6993,40.4837,40.6168,96900.0
2007-02-21 09:35:00,64.05,64.16,63.9,63.94,59700.0,40.6168,40.6866,40.5217,40.5471,59700.0
2007-02-21 09:40:00,63.94,64.09,63.9,63.99,89000.0,40.5471,40.6422,40.5217,40.5788,89000.0
2007-02-21 09:45:00,63.99,64.0,63.76,63.96,57300.0,40.5788,40.5851,40.4329,40.5597,57300.0
2007-02-21 09:50:00,63.96,63.97,63.76,63.85,51600.0,40.5597,40.5661,40.4329,40.49,51600.0
2007-02-21 09:55:00,63.85,63.88,63.66,63.74,64800.0,40.49,40.509,40.3695,40.4202,64800.0
2007-02-21 10:00:00,63.74,63.79,63.65,63.7,68200.0,40.4202,40.4519,40.3632,40.3949,68200.0
2007-02-21 10:05:00,63.71,63.79,63.68,63.77,40300.0,40.4012,40.4519,40.3822,40.4393,40300.0
2007-02-21 10:10:00,63.77,63.8,63.7,63.74,67900.0,40.4393,40.4583,40.3949,40.4202,67900.0
2007-02-21 10:15:00,63.74,63.76,63.66,63.66,39700.0,40.4202,40.4329,40.3695,40.3695,39700.0
2007-02-21 10:20:00,63.66,63.67,63.56,63.6,37000.0,40.3695,40.3758,40.3061,40.3315,37000.0
2007-02-21 10:25:00,63.6,63.69,63.6,63.68,52000.0,40.3315,40.3885,40.3315,40.3822,52000.0
2007-02-21 10:30:00,63.69,63.78,63.67,63.76,46000.0,40.3885,40.4456,40.3758,40.4329,46000.0
2007-02-21 10:35:00,63.75,63.8,63.65,63.66,48300.0,40.4266,40.4583,40.3632,40.3695,48300.0
2007-02-21 10:40:00,63.67,63.7,63.6,63.68,37000.0,40.3758,40.3949,40.3315,40.3822,37000.0
2007-02-21 10:45:00,63.68,63.78,63.65,63.72,28700.0,40.3822,40.4456,40.3632,40.4076,28700.0
2007-02-21 10:50:00,63.72,63.72,63.6,63.6,16200.0,40.4076,40.4076,40.3315,40.3315,16200.0
2007-02-21 10:55:00,63.61,63.69,63.6,63.64,36300.0,40.3378,40.3885,40.3315,40.3568,36300.0
2007-02-21 11:00:00,63.66,63.69,63.6,63.62,27200.0,40.3695,40.3885,40.3315,40.3441,27200.0
2007-02-21 11:05:00,63.62,63.68,63.51,63.55,40000.0,40.3441,40.3822,40.2744,40.2997,40000.0
2007-02-21 11:10:00,63.56,63.59,63.53,63.55,34200.0,40.3061,40.3251,40.2871,40.2997,34200.0
2007-02-21 11:15:00,63.55,63.57,63.48,63.48,53800.0,40.2997,40.3124,40.2554,40.2554,53800.0
2007-02-21 11:20:00,63.49,63.5,63.43,63.45,41000.0,40.2617,40.268,40.2237,40.2363,41000.0
2007-02-21 11:25:00,63.44,63.52,63.37,63.47,44800.0,40.23,40.2807,40.1856,40.249,44800.0
2007-02-21 11:30:00,63.47,63.55,63.44,63.53,26200.0,40.249,40.2997,40.23,40.2871,26200.0
2007-02-21 11:35:00,63.51,63.56,63.48,63.49,76300.0,40.2744,40.3061,40.2554,40.2617,76300.0
2007-02-21 11:40:00,63.51,63.56,63.49,63.54,25800.0,40.2744,40.3061,40.2617,40.2934,25800.0
2007-02-21 11:45:00,63.54,63.54,63.43,63.46,18800.0,40.2934,40.2934,40.2237,40.2427,18800.0
2007-02-21 11:50:00,63.45,63.51,63.38,63.45,28300.0,40.2363,40.2744,40.1919,40.2363,28300.0
2007-02-21 11:55:00,63.46,63.51,63.44,63.46,14200.0,40.2427,40.2744,40.23,40.2427,14200.0
2007-02-21 12:00:00,63.45,63.52,63.45,63.51,12600.0,40.2363,40.2807,40.2363,40.2744,12600.0
2007-02-21 12:05:00,63.51,63.67,63.51,63.63,40700.0,40.2744,40.3758,40.2744,40.3505,40700.0
2007-02-21 12:10:00,63.64,63.73,63.64,63.67,55100.0,40.3568,40.4139,40.3568,40.3758,55100.0
2007-02-21 12:15:00,63.68,63.87,63.67,63.8,87300.0,40.3822,40.5027,40.3758,40.4583,87300.0
2007-02-21 12:20:00,63.81,63.83,63.72,63.75,51500.0,40.4646,40.4773,40.4076,40.4266,51500.0
2007-02-21 12:25:00,63.75,63.87,63.75,63.81,58900.0,40.4266,40.5027,40.4266,40.4646,58900.0
2007-02-21 12:30:00,63.81,63.84,63.79,63.8,15200.0,40.4646,40.4837,40.4519,40.4583,15200.0
2007-02-21 12:35:00,63.8,63.81,63.77,63.77,22400.0,40.4583,40.4646,40.4393,40.4393,22400.0
2007-02-21 12:40:00,63.77,63.78,63.71,63.78,31900.0,40.4393,40.4456,40.4012,40.4456,31900.0
2007-02-21 12:45:00,63.76,63.82,63.76,63.81,17900.0,40.4329,40.471,40.4329,40.4646,17900.0
2007-02-21 12:50:00,63.81,63.89,63.77,63.82,19200.0,40.4646,40.5154,40.4393,40.471,19200.0
2007-02-21 12:55:00,63.82,63.87,63.8,63.84,37400.0,40.471,40.5027,40.4583,40.4837,37400.0
2007-02-21 13:00:00,63.84,63.86,63.79,63.86,16900.0,40.4837,40.4963,40.4519,40.4963,16900.0
2007-02-21 13:05:00,63.87,63.94,63.86,63.9,30800.0,40.5027,40.5471,40.4963,40.5217,30800.0
2007-02-21 13:10:00,63.91,63.91,63.86,63.89,33800.0,40.528,40.528,40.4963,40.5154,33800.0
2007-02-21 13:15:00,63.9,63.92,63.89,63.92,13800.0,40.5217,40.5344,40.5154,40.5344,13800.0
2007-02-21 13:20:00,63.93,63.93,63.89,63.9,16900.0,40.5407,40.5407,40.5154,40.5217,16900.0
2007-02-21 13:25:00,63.9,63.95,63.9,63.92,16400.0,40.5217,40.5534,40.5217,40.5344,16400.0
2007-02-21 13:30:00,63.92,63.94,63.91,63.91,10800.0,40.5344,40.5471,40.528,40.528,10800.0
2007-02-21 13:35:00,63.9,63.93,63.84,63.84,29100.0,40.5217,40.5407,40.4837,40.4837,29100.0
2007-02-21 13:40:00,63.84,63.89,63.75,63.86,23200.0,40.4837,40.5154,40.4266,40.4963,23200.0
2007-02-21 13:45:00,63.84,63.84,63.65,63.66,27400.0,40.4837,40.4837,40.3632,40.3695,27400.0
2007-02-21 13:50:00,63.65,63.75,63.65,63.74,24500.0,40.3632,40.4266,40.3632,40.4202,24500.0
2007-02-21 13:55:00,63.73,63.74,63.64,63.69,31000.0,40.4139,40.4202,40.3568,40.3885,31000.0
2007-02-21 14:00:00,63.68,63.68,63.56,63.64,42000.0,40.3822,40.3822,40.3061,40.3568,42000.0
2007-02-21 14:05:00,63.65,63.77,63.61,63.65,38100.0,40.3632,40.4393,40.3378,40.3632,38100.0
2007-02-21 14:10:00,63.66,63.73,63.58,63.67,31300.0,40.3695,40.4139,40.3188,40.3758,31300.0
2007-02-21 14:15:00,63.68,63.69,63.57,63.62,19700.0,40.3822,40.3885,40.3124,40.3441,19700.0
2007-02-21 14:20:00,63.63,63.72,63.61,63.69,23700.0,40.3505,40.4076,40.3378,40.3885,23700.0
2007-02-21 14:25:00,63.69,63.69,63.6,63.67,15000.0,40.3885,40.3885,40.3315,40.3758,15000.0
2007-02-21 14:30:00,63.65,63.72,63.63,63.65,19700.0,40.3632,40.4076,40.3505,40.3632,19700.0
2007-02-21 14:35:00,63.64,63.64,63.56,63.56,13900.0,40.3568,40.3568,40.3061,40.3061,13900.0
2007-02-21 14:40:00,63.55,63.63,63.55,63.62,15300.0,40.2997,40.3505,40.2997,40.3441,15300.0
2007-02-21 14:45:00,63.64,63.67,63.59,63.63,14600.0,40.3568,40.3758,40.3251,40.3505,14600.0
2007-02-21 14:50:00,63.63,63.68,63.56,63.57,57900.0,40.3505,40.3822,40.3061,40.3124,57900.0
2007-02-21 14:55:00,63.57,63.58,63.55,63.56,23000.0,40.3124,40.3188,40.2997,40.3061,23000.0
2007-02-21 15:00:00,63.56,63.58,63.53,63.56,35700.0,40.3061,40.3188,40.2871,40.3061,35700.0
2007-02-21 15:05:00,63.57,63.57,63.5,63.52,45100.0,40.3124,40.3124,40.268,40.2807,45100.0
2007-02-21 15:10:00,63.52,63.57,63.49,63.52,69300.0,40.2807,40.3124,40.2617,40.2807,69300.0
2007-02-21 15:15:00,63.52,63.52,63.47,63.49,23600.0,40.2807,40.2807,40.249,40.2617,23600.0
2007-02-21 15:20:00,63.48,63.55,63.48,63.53,17100.0,40.2554,40.2997,40.2554,40.2871,17100.0
2007-02-21 15:25:00,63.53,63.55,63.5,63.51,23100.0,40.2871,40.2997,40.268,40.2744,23100.0
2007-02-21 15:30:00,63.52,63.59,63.51,63.56,35200.0,40.2807,40.3251,40.2744,40.3061,35200.0
2007-02-21 15:35:00,63.56,63.64,63.55,63.57,23400.0,40.3061,40.3568,40.2997,40.3124,23400.0
2007-02-21 15:40:00,63.57,63.59,63.5,63.5,42800.0,40.3124,40.3251,40.268,40.268,42800.0
2007-02-21 15:45:00,63.5,63.55,63.5,63.52,39700.0,40.268,40.2997,40.268,40.2807,39700.0
2007-02-21 15:50:00,63.51,63.65,63.51,63.62,60900.0,40.2744,40.3632,40.2744,40.3441,60900.0
2007-02-21 15:55:00,63.61,63.62,63.55,63.58,60400.0,40.3378,40.3441,40.2997,40.3188,60400.0
2007-02-22 09:30:00,63.36,63.39,63.15,63.23,107400.0,40.1793,40.1983,40.0461,40.0968,107400.0
2007-02-22 09:35:00,63.21,63.3,63.15,63.21,67400.0,40.0841,40.1412,40.0461,40.0841,67400.0
2007-02-22 09:40:00,63.21,63.28,63.18,63.23,66900.0,40.0841,40.1285,40.0651,40.0968,66900.0
2007-02-22 09:45:00,63.23,63.27,63.21,63.24,28500.0,40.0968,40.1222,40.0841,40.1032,28500.0
2007-02-22 09:50:00,63.24,63.34,63.2,63.29,59000.0,40.1032,40.1666,40.0778,40.1349,59000.0
2007-02-22 09:55:00,63.29,63.29,63.15,63.19,30600.0,40.1349,40.1349,40.0461,40.0715,30600.0
2007-02-22 10:00:00,63.2,63.25,63.17,63.23,35800.0,40.0778,40.1095,40.0588,40.0968,35800.0
2007-02-22 10:05:00,63.23,63.26,63.22,63.23,24800.0,40.0968,40.1158,40.0905,40.0968,24800.0
2007-02-22 10:10:00,63.23,63.24,63.1,63.1,41800.0,40.0968,40.1032,40.0144,40.0144,41800.0
2007-02-22 10:15:00,63.1,63.1,62.81,62.9,114000.0,40.0144,40.0144,39.8305,39.8876,114000.0
2007-02-22 10:20:00,62.91,62.95,62.89,62.94,37100.0,39.8939,39.9193,39.8812,39.9129,37100.0
2007-02-22 10:25:00,62.93,62.93,62.74,62.84,59100.0,39.9066,39.9066,39.7861,39.8495,59100.0
2007-02-22 10:30:00,62.84,62.92,62.76,62.76,46300.0,39.8495,39.9002,39.7988,39.7988,46300.0
2007-02-22 10:35:00,62.76,62.89,62.73,62.78,27100.0,39.7988,39.8812,39.7798,39.8115,27100.0
2007-02-22 10:40:00,62.79,62.96,62.74,62.96,60500.0,39.8178,39.9256,39.7861,39.9256,60500.0
2007-02-22 10:45:00,62.95,63.13,62.95,63.09,39000.0,39.9193,40.0334,39.9193,40.008,39000.0
2007-02-22 10:50:00,63.09,63.1,63.05,63.1,19400.0,40.008,40.0144,39.9827,40.0144,19400.0
2007-02-22 10:55:00,63.1,63.19,63.1,63.13,26600.0,40.0144,40.0715,40.0144,40.0334,26600.0
2007-02-22 11:00:00,63.13,63.13,63.0,63.0,17900.0,40.0334,40.0334,39.951,39.951,17900.0
2007-02-22 11:05:00,63.0,63.04,62.93,62.98,37800.0,39.951,39.9763,39.9066,39.9383,37800.0
2007-02-22 11:10:00,62.99,63.0,62.87,62.87,41400.0,39.9446,39.951,39.8685,39.8685,41400.0
2007-02-22 11:15:00,62.86,62.92,62.8,62.82,114000.0,39.8622,39.9002,39.8241,39.8368,114000.0
2007-02-22 11:20:00,62.84,62.92,62.8,62.9,35600.0,39.8495,39.9002,39.8241,39.8876,35600.0
2007-02-22 11:25:00,62.9,62.91,62.84,62.89,23400.0,39.8876,39.8939,39.8495,39.8812,23400.0
2007-02-22 11:30:00,62.9,62.91,62.79,62.85,45200.0,39.8876,39.8939,39.8178,39.8558,45200.0
2007-02-22 11:35:00,62.84,62.88,62.8,62.88,33900.0,39.8495,39.8749,39.8241,39.8749,33900.0
2007-02-22 11:40:00,62.89,62.97,62.87,62.92,46300.0,39.8812,39.9319,39.8685,39.9002,46300.0
2007-02-22 11:45:00,62.92,62.94,62.81,62.82,30000.0,39.9002,39.9129,39.8305,39.8368,30000.0
2007-02-22 11:50:00,62.83,62.95,62.82,62.95,24200.0,39.8432,39.9193,39.8368,39.9193,24200.0
2007-02-22 11:55:00,62.94,63.0,62.84,62.94,49000.0,39.9129,39.951,39.8495,39.9129,49000.0
2007-02-22 12:00:00,62.96,63.02,62.92,62.97,25800.0,39.9256,39.9637,39.9002,39.9319,25800.0
2007-02-22 12:05:00,62.96,62.98,62.88,62.9,39700.0,39.9256,39.9383,39.8749,39.8876,39700.0
2007-02-22 12:10:00,62.89,62.89,62.81,62.81,45600.0,39.8812,39.8812,39.8305,39.8305,45600.0
2007-02-22 12:15:00,62.81,62.83,62.74,62.77,47300.0,39.8305,39.8432,39.7861,39.8051,47300.0
2007-02-22 12:20:00,62.77,62.77,62.7,62.71,20700.0,39.8051,39.8051,39.7607,39.7671,20700.0
2007-02-22 12:25:00,62.71,62.77,62.68,62.75,23900.0,39.7671,39.8051,39.748,39.7924,23900.0
2007-02-22 12:30:00,62.74,62.82,62.73,62.81,31900.0,39.7861,39.8368,39.7798,39.8305,31900.0
2007-02-22 12:35:00,62.81,62.84,62.78,62.8,34400.0,39.8305,39.8495,39.8115,39.8241,34400.0
2007-02-22 12:40:00,62.8,62.81,62.75,62.78,29500.0,39.8241,39.8305,39.7924,39.8115,29500.0
2007-02-22 12:45:00,62.77,62.8,62.74,62.79,37100.0,39.8051,39.8241,39.7861,39.8178,37100.0
2007-02-22 12:50:00,62.81,62.85,62.8,62.84,35300.0,39.8305,39.8558,39.8241,39.8495,35300.0
2007-02-22 12:55:00,62.84,62.84,62.79,62.79,21800.0,39.8495,39.8495,39.8178,39.8178,21800.0
2007-02-22 13:00:00,62.79,62.81,62.76,62.81,20500.0,39.8178,39.8305,39.7988,39.8305,20500.0
2007-02-22 13:05:00,62.81,62.87,62.79,62.82,21700.0,39.8305,39.8685,39.8178,39.8368,21700.0
2007-02-22 13:10:00,62.83,62.87,62.79,62.83,33500.0,39.8432,39.8685,39.8178,39.8432,33500.0
2007-02-22 13:15:00,62.82,62.84,62.76,62.79,30100.0,39.8368,39.8495,39.7988,39.8178,30100.0
2007-02-22 13:20:00,62.78,62.96,62.77,62.95,51900.0,39.8115,39.9256,39.8051,39.9193,51900.0
2007-02-22 13:25:00,62.97,63.05,62.97,63.0,45100.0,39.9319,39.9827,39.9319,39.951,45100.0
2007-02-22 13:30:00,63.0,63.04,62.96,63.03,11900.0,39.951,39.9763,39.9256,39.97,11900.0
2007-02-22 13:35:00,63.02,63.05,63.0,63.04,9300.0,39.9637,39.9827,39.951,39.9763,9300.0
2007-02-22 13:40:00,63.04,63.04,62.96,62.99,16200.0,39.9763,39.9763,39.9256,39.9446,16200.0
2007-02-22 13:45:00,62.98,63.09,62.96,63.07,32900.0,39.9383,40.008,39.9256,39.9954,32900.0
2007-02-22 13:50:00,63.07,63.09,63.02,63.04,12200.0,39.9954,40.008,39.9637,39.9763,12200.0
2007-02-22 13:55:00,63.04,63.04,63.0,63.02,8600.0,39.9763,39.9763,39.951,39.9637,8600.0
2007-02-22 14:00:00,63.02,63.04,63.0,63.02,26200.0,39.9637,39.9763,39.951,39.9637,26200.0
2007-02-22 14:05:00,63.02,63.07,63.0,63.04,24700.0,39.9637,39.9954,39.951,39.9763,24700.0
2007-02-22 14:10:00,63.05,63.08,63.05,63.06,7600.0,39.9827,40.0017,39.9827,39.989,7600.0
2007-02-22 14:15:00,63.04,63.05,62.98,63.01,15300.0,39.9763,39.9827,39.9383,39.9573,15300.0
2007-02-22 14:20:00,63.0,63.06,62.98,63.04,14200.0,39.951,39.989,39.9383,39.9763,14200.0
2007-02-22 14:25:00,63.05,63.05,63.01,63.01,19300.0,39.9827,39.9827,39.9573,39.9573,19300.0
2007-02-22 14:30:00,63.01,63.02,62.93,62.94,68300.0,39.9573,39.9637,39.9066,39.9129,68300.0
2007-02-22 14:35:00,62.94,63.02,62.92,62.99,45300.0,39.9129,39.9637,39.9002,39.9446,45300.0
2007-02-22 14:40:00,62.99,63.02,62.95,62.97,40500.0,39.9446,39.9637,39.9193,39.9319,40500.0
2007-02-22 14:45:00,62.95,62.97,62.92,62.96,25900.0,39.9193,39.9319,39.9002,39.9256,25900.0
2007-02-22 14:50:00,62.96,63.0,62.94,62.95,14800.0,39.9256,39.951,39.9129,39.9193,14800.0
2007-02-22 14:55:00,62.94,62.97,62.92,62.93,25700.0,39.9129,39.9319,39.9002,39.9066,25700.0
2007-02-22 15:00:00,62.93,63.01,62.92,62.95,47800.0,39.9066,39.9573,39.9002,39.9193,47800.0
2007-02-22 15:05:00,62.95,63.07,62.94,63.02,22400.0,39.9193,39.9954,39.9129,39.9637,22400.0
2007-02-22 15:10:00,63.02,63.03,62.99,63.01,15400.0,39.9637,39.97,39.9446,39.9573,15400.0
2007-02-22 15:15:00,63.01,63.04,62.97,63.03,30200.0,39.9573,39.9763,39.9319,39.97,30200.0
2007-02-22 15:20:00,63.03,63.06,63.01,63.05,18300.0,39.97,39.989,39.9573,39.9827,18300.0
2007-02-22 15:25:00,63.04,63.1,63.04,63.07,30900.0,39.9763,40.0144,39.9763,39.9954,30900.0
2007-02-22 15:30:00,63.06,63.19,63.04,63.12,51600.0,39.989,40.0715,39.9763,40.0271,51600.0
2007-02-22 15:35:00,63.13,63.15,63.11,63.12,34300.0,40.0334,40.0461,40.0207,40.0271,34300.0
2007-02-22 15:40:00,63.12,63.12,63.04,63.05,20000.0,40.0271,40.0271,39.9763,39.9827,20000.0
2007-02-22 15:45:00,63.07,63.17,63.05,63.17,24200.0,39.9954,40.0588,39.9827,40.0588,24200.0
2007-02-22 15:50:00,63.17,63.19,63.16,63.16,34900.0,40.0588,40.0715,40.0524,40.0524,34900.0
2007-02-22 15:55:00,63.16,63.17,63.11,63.13,54800.0,40.0524,40.0588,40.0207,40.0334,54800.0
2007-02-23 09:30:00,63.15,63.18,63.0,63.02,50000.0,40.0461,40.0651,39.951,39.9637,50000.0
2007-02-23 09:35:00,63.02,63.29,63.01,63.24,89200.0,39.9637,40.1349,39.9573,40.1032,89200.0
2007-02-23 09:40:00,63.25,63.28,62.9,62.94,55500.0,40.1095,40.1285,39.8876,39.9129,55500.0
2007-02-23 09:45:00,62.94,62.97,62.84,62.84,48600.0,39.9129,39.9319,39.8495,39.8495,48600.0
2007-02-23 09:50:00,62.84,63.12,62.81,62.91,70100.0,39.8495,40.0271,39.8305,39.8939,70100.0
2007-02-23 09:55:00,62.9,62.96,62.86,62.87,41100.0,39.8876,39.9256,39.8622,39.8685,41100.0
2007-02-23 10:00:00,62.87,62.93,62.81,62.82,60900.0,39.8685,39.9066,39.8305,39.8368,60900.0
2007-02-23 10:05:00,62.82,62.95,62.82,62.88,84500.0,39.8368,39.9193,39.8368,39.8749,84500.0
2007-02-23 10:10:00,62.89,62.94,62.83,62.88,110200.0,39.8812,39.9129,39.8432,39.8749,110200.0
2007-02-23 10:15:00,62.89,63.02,62.89,62.92,45500.0,39.8812,39.9637,39.8812,39.9002,45500.0
2007-02-23 10:20:00,62.92,63.0,62.89,62.97,104400.0,39.9002,39.951,39.8812,39.9319,104400.0
2007-02-23 10:25:00,62.97,62.99,62.89,62.9,49100.0,39.9319,39.9446,39.8812,39.8876,49100.0
2007-02-23 10:30:00,62.9,62.93,62.88,62.91,167600.0,39.8876,39.9066,39.8749,39.8939,167600.0
2007-02-23 10:35:00,62.91,62.96,62.89,62.95,60500.0,39.8939,39.9256,39.8812,39.9193,60500.0
2007-02-23 10:40:00,62.96,63.0,62.86,62.95,41600.0,39.9256,39.951,39.8622,39.9193,41600.0
2007-02-23 10:45:00,62.95,62.95,62.85,62.89,43700.0,39.9193,39.9193,39.8558,39.8812,43700.0
2007-02-23 10:50:00,62.89,62.98,62.87,62.9,48900.0,39.8812,39.9383,39.8685,39.8876,48900.0
2007-02-23 10:55:00,62.91,62.97,62.88,62.97,43100.0,39.8939,39.9319,39.8749,39.9319,43100.0
2007-02-23 11:00:00,62.97,62.99,62.93,62.93,32900.0,39.9319,39.9446,39.9066,39.9066,32900.0
2007-02-23 11:05:00,62.93,62.95,62.91,62.95,53100.0,39.9066,39.9193,39.8939,39.9193,53100.0
2007-02-23 11:10:00,62.95,62.99,62.91,62.97,64800.0,39.9193,39.9446,39.8939,39.9319,64800.0
2007-02-23 11:15:00,62.96,63.06,62.93,63.06,45900.0,39.9256,39.989,39.9066,39.989,45900.0
2007-02-23 11:20:00,63.06,63.09,63.01,63.05,24100.0,39.989,40.008,39.9573,39.9827,24100.0
2007-02-23 11:25:00,63.03,63.07,63.0,63.02,18400.0,39.97,39.9954,39.951,39.9637,18400.0
2007-02-23 11:30:00,63.02,63.09,63.01,63.08,14800.0,39.9637,40.008,39.9573,40.0017,14800.0
2007-02-23 11:35:00,63.08,63.25,63.08,63.2,44100.0,40.0017,40.1095,40.0017,40.0778,44100.0
2007-02-23 11:40:00,63.2,63.21,63.14,63.15,34500.0,40.0778,40.0841,40.0398,40.0461,34500.0
2007-02-23 11:45:00,63.17,63.18,63.09,63.11,11300.0,40.0588,40.0651,40.008,40.0207,11300.0
2007-02-23 11:50:00,63.11,63.19,63.1,63.15,15400.0,40.0207,40.0715,40.0144,40.0461,15400.0
2007-02-23 11:55:00,63.15,63.16,63.1,63.1,11200.0,40.0461,40.0524,40.0144,40.0144,11200.0
2007-02-23 12:00:00,63.1,63.1,63.01,63.03,31000.0,40.0144,40.0144,39.9573,39.97,31000.0
2007-02-23 12:05:00,63.02,63.05,62.95,62.96,49000.0,39.9637,39.9827,39.9193,39.9256,49000.0
2007-02-23 12:10:00,62.97,63.01,62.88,62.88,47600.0,39.9319,39.9573,39.8749,39.8749,47600.0
2007-02-23 12:15:00,62.88,63.05,62.88,62.99,43500.0,39.8749,39.9827,39.8749,39.9446,43500.0
2007-02-23 12:20:00,62.99,63.07,62.99,63.04,31700.0,39.9446,39.9954,39.9446,39.9763,31700.0
2007-02-23 12:25:00,63.04,63.04,63.0,63.03,21600.0,39.9763,39.9763,39.951,39.97,21600.0
2007-02-23 12:30:00,63.02,63.05,63.0,63.0,32300.0,39.9637,39.9827,39.951,39.951,32300.0
2007-02-23 12:35:00,63.0,63.01,62.95,62.97,42600.0,39.951,39.9573,39.9193,39.9319,42600.0
2007-02-23 12:40:00,62.97,63.0,62.93,62.93,42300.0,39.9319,39.951,39.9066,39.9066,42300.0
2007-02-23 12:45:00,62.91,62.91,62.8,62.82,47200.0,39.8939,39.8939,39.8241,39.8368,47200.0
2007-02-23 12:50:00,62.82,62.89,62.82,62.84,42700.0,39.8368,39.8812,39.8368,39.8495,42700.0
2007-02-23 12:55:00,62.84,62.92,62.84,62.87,30000.0,39.8495,39.9002,39.8495,39.8685,30000.0
2007-02-23 13:00:00,62.86,62.94,62.85,62.93,51900.0,39.8622,39.9129,39.8558,39.9066,51900.0
2007-02-23 13:05:00,62.93,62.96,62.89,62.9,54500.0,39.9066,39.9256,39.8812,39.8876,54500.0
2007-02-23 13:10:00,62.9,62.95,62.9,62.94,12600.0,39.8876,39.9193,39.8876,39.9129,12600.0
2007-02-23 13:15:00,62.95,62.95,62.9,62.91,13200.0,39.9193,39.9193,39.8876,39.8939,13200.0
2007-02-23 13:20:00,62.91,62.96,62.85,62.95,15600.0,39.8939,39.9256,39.8558,39.9193,15600.0
2007-02-23 13:25:00,62.92,62.99,62.91,62.99,18100.0,39.9002,39.9446,39.8939,39.9446,18100.0
2007-02-23 13:30:00,62.99,63.0,62.96,62.97,16300.0,39.9446,39.951,39.9256,39.9319,16300.0
2007-02-23 13:35:00,62.98,63.02,62.95,62.98,42600.0,39.9383,39.9637,39.9193,39.9383,42600.0
2007-02-23 13:40:00,62.98,63.02,62.98,63.01,27600.0,39.9383,39.9637,39.9383,39.9573,27600.0
2007-02-23 13:45:00,63.01,63.02,62.9,62.91,41400.0,39.9573,39.9637,39.8876,39.8939,41400.0
2007-02-23 13:50:00,62.9,62.98,62.9,62.93,19500.0,39.8876,39.9383,39.8876,39.9066,19500.0
2007-02-23 13:55:00,62.93,62.93,62.88,62.9,46800.0,39.9066,39.9066,39.8749,39.8876,46800.0
2007-02-23 14:00:00,62.89,62.9,62.85,62.87,25300.0,39.8812,39.8876,39.8558,39.8685,25300.0
2007-02-23 14:05:00,62.86,62.91,62.85,62.89,12500.0,39.8622,39.8939,39.8558,39.8812,12500.0
2007-02-23 14:10:00,62.89,62.97,62.89,62.95,16200.0,39.8812,39.9319,39.8812,39.9193,16200.0
2007-02-23 14:15:00,62.95,63.04,62.95,63.01,51000.0,39.9193,39.9763,39.9193,39.9573,51000.0
2007-02-23 14:20:00,63.02,63.12,63.0,63.12,11800.0,39.9637,40.0271,39.951,40.0271,11800.0
2007-02-23 14:25:00,63.12,63.22,63.11,63.22,38300.0,40.0271,40.0905,40.0207,40.0905,38300.0
2007-02-23 14:30:00,63.2,63.27,63.17,63.26,48200.0,40.0778,40.1222,40.0588,40.1158,48200.0
2007-02-23 14:35:00,63.27,63.3,63.23,63.25,35800.0,40.1222,40.1412,40.0968,40.1095,35800.0
2007-02-23 14:40:00,63.25,63.26,63.21,63.25,22200.0,40.1095,40.1158,40.0841,40.1095,22200.0
2007-02-23 14:45:00,63.25,63.27,63.23,63.26,50500.0,40.1095,40.1222,40.0968,40.1158,50500.0
2007-02-23 14:50:00,63.25,63.3,63.25,63.29,29900.0,40.1095,40.1412,40.1095,40.1349,29900.0
2007-02-23 14:55:00,63.27,63.35,63.23,63.25,83000.0,40.1222,40.1729,40.0968,40.1095,83000.0
2007-02-23 15:00:00,63.25,63.27,63.21,63.23,29700.0,40.1095,40.1222,40.0841,40.0968,29700.0
2007-02-23 15:05:00,63.23,63.23,63.2,63.21,12500.0,40.0968,40.0968,40.0778,40.0841,12500.0
2007-02-23 15:10:00,63.19,63.19,63.12,63.17,27100.0,40.0715,40.0715,40.0271,40.0588,27100.0
2007-02-23 15:15:00,63.16,63.17,63.08,63.12,25600.0,40.0524,40.0588,40.0017,40.0271,25600.0
2007-02-23 15:20:00,63.12,63.13,63.06,63.07,24000.0,40.0271,40.0334,39.989,39.9954,24000.0
2007-02-23 15:25:00,63.08,63.12,63.05,63.07,32000.0,40.0017,40.0271,39.9827,39.9954,32000.0
2007-02-23 15:30:00,63.07,63.1,63.05,63.1,29100.0,39.9954,40.0144,39.9827,40.0144,29100.0
2007-02-23 15:35:00,63.1,63.11,63.05,63.07,19800.0,40.0144,40.0207,39.9827,39.9954,19800.0
2007-02-23 15:40:00,63.06,63.13,63.06,63.13,21900.0,39.989,40.0334,39.989,40.0334,21900.0
2007-02-23 15:45:00,63.13,63.14,63.09,63.12,39500.0,40.0334,40.0398,40.008,40.0271,39500.0
2007-02-23 15:50:00,63.11,63.15,63.11,63.14,26200.0,40.0207,40.0461,40.0207,40.0398,26200.0
2007-02-23 15:55:00,63.14,63.19,63.1,63.1,57300.0,40.0398,40.0715,40.0144,40.0144,57300.0
2007-02-26 09:30:00,63.12,63.43,63.11,63.2,58200.0,40.0271,40.2237,40.0207,40.0778,58200.0
2007-02-26 09:35:00,63.15,63.4,63.1,63.26,31500.0,40.0461,40.2046,40.0144,40.1158,31500.0
2007-02-26 09:40:00,63.26,63.29,63.08,63.08,27100.0,40.1158,40.1349,40.0017,40.0017,27100.0
2007-02-26 09:45:00,63.07,63.2,63.05,63.08,27300.0,39.9954,40.0778,39.9827,40.0017,27300.0
2007-02-26 09:50:00,63.09,63.13,62.96,62.98,36000.0,40.008,40.0334,39.9256,39.9383,36000.0
2007-02-26 09:55:00,62.99,63.02,62.86,62.88,40800.0,39.9446,39.9637,39.8622,39.8749,40800.0
2007-02-26 10:00:00,62.86,62.93,62.86,62.86,44500.0,39.8622,39.9066,39.8622,39.8622,44500.0
2007-02-26 10:05:00,62.86,62.94,62.85,62.92,22800.0,39.8622,39.9129,39.8558,39.9002,22800.0
2007-02-26 10:10:00,62.92,62.99,62.88,62.98,39900.0,39.9002,39.9446,39.8749,39.9383,39900.0
2007-02-26 10:15:00,62.98,63.04,62.98,63.01,24400.0,39.9383,39.9763,39.9383,39.9573,24400.0
2007-02-26 10:20:00,63.01,63.01,62.97,63.0,17400.0,39.9573,39.9573,39.9319,39.951,17400.0
2007-02-26 10:25:00,63.02,63.05,62.89,62.95,38300.0,39.9637,39.9827,39.8812,39.9193,38300.0
2007-02-26 10:30:00,62.94,63.01,62.91,62.95,80100.0,39.9129,39.9573,39.8939,39.9193,80100.0
2007-02-26 10:35:00,62.95,62.95,62.85,62.85,68300.0,39.9193,39.9193,39.8558,39.8558,68300.0
2007-02-26 10:40:00,62.86,62.9,62.85,62.89,32900.0,39.8622,39.8876,39.8558,39.8812,32900.0
2007-02-26 10:45:00,62.88,62.99,62.88,62.97,39600.0,39.8749,39.9446,39.8749,39.9319,39600.0
2007-02-26 10:50:00,62.97,63.05,62.97,63.0,31700.0,39.9319,39.9827,39.9319,39.951,31700.0
2007-02-26 10:55:00,63.01,63.03,62.97,63.0,39700.0,39.9573,39.97,39.9319,39.951,39700.0
2007-02-26 11:00:00,63.0,63.02,62.9,62.9,45800.0,39.951,39.9637,39.8876,39.8876,45800.0
2007-02-26 11:05:00,62.9,62.94,62.87,62.92,36200.0,39.8876,39.9129,39.8685,39.9002,36200.0
2007-02-26 11:10:00,62.92,62.98,62.92,62.97,19600.0,39.9002,39.9383,39.9002,39.9319,19600.0
2007-02-26 11:15:00,62.97,62.97,62.91,62.92,26100.0,39.9319,39.9319,39.8939,39.9002,26100.0
2007-02-26 11:20:00,62.93,62.97,62.92,62.95,10600.0,39.9066,39.9319,39.9002,39.9193,10600.0
2007-02-26 11:25:00,62.96,63.01,62.93,62.97,30700.0,39.9256,39.9573,39.9066,39.9319,30700.0
2007-02-26 11:30:00,62.97,62.99,62.87,62.89,57300.0,39.9319,39.9446,39.8685,39.8812,57300.0
2007-02-26 11:35:00,62.9,62.98,62.89,62.94,27900.0,39.8876,39.9383,39.8812,39.9129,27900.0
2007-02-26 11:40:00,62.95,62.98,62.88,62.88,32600.0,39.9193,39.9383,39.8749,39.8749,32600.0
2007-02-26 11:45:00,62.87,62.91,62.86,62.88,34700.0,39.8685,39.8939,39.8622,39.8749,34700.0
2007-02-26 11:50:00,62.88,62.91,62.79,62.79,155100.0,39.8749,39.8939,39.8178,39.8178,155100.0
2007-02-26 11:55:00,62.8,62.86,62.79,62.85,16100.0,39.8241,39.8622,39.8178,39.8558,16100.0
2007-02-26 12:00:00,62.85,62.87,62.8,62.81,21300.0,39.8558,39.8685,39.8241,39.8305,21300.0
2007-02-26 12:05:00,62.83,62.85,62.79,62.82,20000.0,39.8432,39.8558,39.8178,39.8368,20000.0
2007-02-26 12:10:00,62.81,62.82,62.75,62.77,38000.0,39.8305,39.8368,39.7924,39.8051,38000.0
2007-02-26 12:15:00,62.76,62.76,62.68,62.69,35600.0,39.7988,39.7988,39.748,39.7544,35600.0
2007-02-26 12:20:00,62.7,62.73,62.66,62.72,45600.0,39.7607,39.7798,39.7354,39.7734,45600.0
2007-02-26 12:25:00,62.72,62.73,62.67,62.72,42300.0,39.7734,39.7798,39.7417,39.7734,42300.0
2007-02-26 12:30:00,62.71,62.71,62.48,62.49,70500.0,39.7671,39.7671,39.6212,39.6276,70500.0
2007-02-26 12:35:00,62.5,62.56,62.42,62.54,73100.0,39.6339,39.6719,39.5832,39.6593,73100.0
2007-02-26 12:40:00,62.55,62.55,62.3,62.38,77300.0,39.6656,39.6656,39.5071,39.5578,77300.0
2007-02-26 12:45:00,62.38,62.38,62.23,62.33,33800.0,39.5578,39.5578,39.4627,39.5261,33800.0
2007-02-26 12:50:00,62.34,62.35,62.31,62.35,35700.0,39.5324,39.5388,39.5134,39.5388,35700.0
2007-02-26 12:55:00,62.34,62.35,62.29,62.31,18400.0,39.5324,39.5388,39.5007,39.5134,18400.0
2007-02-26 13:00:00,62.32,62.4,62.31,62.39,16000.0,39.5198,39.5705,39.5134,39.5641,16000.0
2007-02-26 13:05:00,62.39,62.47,62.39,62.45,33500.0,39.5641,39.6149,39.5641,39.6022,33500.0
2007-02-26 13:10:00,62.46,62.47,62.45,62.46,17300.0,39.6085,39.6149,39.6022,39.6085,17300.0
2007-02-26 13:15:00,62.46,62.5,62.45,62.5,22200.0,39.6085,39.6339,39.6022,39.6339,22200.0
2007-02-26 13:20:00,62.5,62.55,62.49,62.51,23400.0,39.6339,39.6656,39.6276,39.6402,23400.0
2007-02-26 13:25:00,62.49,62.61,62.48,62.59,32200.0,39.6276,39.7037,39.6212,39.691,32200.0
2007-02-26 13:30:00,62.6,62.62,62.57,62.58,27900.0,39.6973,39.71,39.6783,39.6846,27900.0
2007-02-26 13:35:00,62.58,62.58,62.49,62.52,47500.0,39.6846,39.6846,39.6276,39.6466,47500.0
2007-02-26 13:40:00,62.53,62.53,62.42,62.42,28500.0,39.6529,39.6529,39.5832,39.5832,28500.0
2007-02-26 13:45:00,62.42,62.44,62.38,62.4,39600.0,39.5832,39.5959,39.5578,39.5705,39600.0
2007-02-26 13:50:00,62.39,62.54,62.33,62.49,47800.0,39.5641,39.6593,39.5261,39.6276,47800.0
2007-02-26 13:55:00,62.5,62.55,62.43,62.43,22600.0,39.6339,39.6656,39.5895,39.5895,22600.0
2007-02-26 14:00:00,62.44,62.51,62.42,62.5,32500.0,39.5959,39.6402,39.5832,39.6339,32500.0
2007-02-26 14:05:00,62.5,62.51,62.46,62.48,25300.0,39.6339,39.6402,39.6085,39.6212,25300.0
2007-02-26 14:10:00,62.5,62.53,62.44,62.44,28600.0,39.6339,39.6529,39.5959,39.5959,28600.0
2007-02-26 14:15:00,62.43,62.46,62.31,62.45,59000.0,39.5895,39.6085,39.5134,39.6022,59000.0
2007-02-26 14:20:00,62.45,62.49,62.42,62.42,27300.0,39.6022,39.6276,39.5832,39.5832,27300.0
2007-02-26 14:25:00,62.44,62.47,62.4,62.45,47600.0,39.5959,39.6149,39.5705,39.6022,47600.0
2007-02-26 14:30:00,62.44,62.45,62.38,62.4,37100.0,39.5959,39.6022,39.5578,39.5705,37100.0
2007-02-26 14:35:00,62.4,62.52,62.4,62.47,37100.0,39.5705,39.6466,39.5705,39.6149,37100.0
2007-02-26 14:40:00,62.49,62.5,62.35,62.4,50800.0,39.6276,39.6339,39.5388,39.5705,50800.0
2007-02-26 14:45:00,62.4,62.41,62.28,62.38,67600.0,39.5705,39.5768,39.4944,39.5578,67600.0
2007-02-26 14:50:00,62.39,62.46,62.35,62.43,60200.0,39.5641,39.6085,39.5388,39.5895,60200.0
2007-02-26 14:55:00,62.43,62.45,62.37,62.43,53000.0,39.5895,39.6022,39.5515,39.5895,53000.0
2007-02-26 15:00:00,62.41,62.55,62.41,62.55,23700.0,39.5768,39.6656,39.5768,39.6656,23700.0
2007-02-26 15:05:00,62.57,62.57,62.43,62.47,48800.0,39.6783,39.6783,39.5895,39.6149,48800.0
2007-02-26 15:10:00,62.46,62.51,62.42,62.45,33200.0,39.6085,39.6402,39.5832,39.6022,33200.0
2007-02-26 15:15:00,62.45,62.47,62.43,62.45,33500.0,39.6022,39.6149,39.5895,39.6022,33500.0
2007-02-26 15:20:00,62.47,62.47,62.4,62.44,41400.0,39.6149,39.6149,39.5705,39.5959,41400.0
2007-02-26 15:25:00,62.45,62.49,62.39,62.4,67300.0,39.6022,39.6276,39.5641,39.5705,67300.0
2007-02-26 15:30:00,62.4,62.47,62.4,62.41,44200.0,39.5705,39.6149,39.5705,39.5768,44200.0
2007-02-26 15:35:00,62.4,62.53,62.39,62.53,30500.0,39.5705,39.6529,39.5641,39.6529,30500.0
2007-02-26 15:40:00,62.53,62.6,62.5,62.58,71500.0,39.6529,39.6973,39.6339,39.6846,71500.0
2007-02-26 15:45:00,62.59,62.91,62.59,62.83,110600.0,39.691,39.8939,39.691,39.8432,110600.0
2007-02-26 15:50:00,62.83,62.84,62.69,62.71,85000.0,39.8432,39.8495,39.7544,39.7671,85000.0
2007-02-26 15:55:00,62.71,62.72,62.5,62.6,128700.0,39.7671,39.7734,39.6339,39.6973,128700.0
2007-02-27 09:30:00,61.7,61.74,61.21,61.67,206700.0,39.1266,39.152,38.8159,39.1076,206700.0
2007-02-27 09:35:00,61.65,61.7,61.1,61.28,146600.0,39.0949,39.1266,38.7461,38.8602,146600.0
2007-02-27 09:40:00,61.45,61.65,61.25,61.64,103300.0,38.968,39.0949,38.8412,39.0885,103300.0
2007-02-27 09:45:00,61.63,61.75,61.55,61.55,66800.0,39.0822,39.1583,39.0315,39.0315,66800.0
2007-02-27 09:50:00,61.55,61.93,61.46,61.8,81700.0,39.0315,39.2724,38.9744,39.19,81700.0
2007-02-27 09:55:00,61.84,61.95,61.34,61.54,82400.0,39.2154,39.2851,38.8983,39.0251,82400.0
2007-02-27 10:00:00,61.58,61.85,61.4,61.77,68900.0,39.0505,39.2217,38.9363,39.171,68900.0
2007-02-27 10:05:00,61.77,61.89,61.55,61.88,58000.0,39.171,39.2471,39.0315,39.2407,58000.0
2007-02-27 10:10:00,61.68,61.88,61.4,61.64,65200.0,39.1139,39.2407,38.9363,39.0885,65200.0
2007-02-27 10:15:00,61.65,61.7,61.4,61.57,56000.0,39.0949,39.1266,38.9363,39.0441,56000.0
2007-02-27 10:20:00,61.56,61.69,61.34,61.56,49000.0,39.0378,39.1202,38.8983,39.0378,49000.0
2007-02-27 10:25:00,61.6,61.63,61.49,61.6,26200.0,39.0632,39.0822,38.9934,39.0632,26200.0
2007-02-27 10:30:00,61.6,61.79,61.55,61.74,55700.0,39.0632,39.1837,39.0315,39.152,55700.0
2007-02-27 10:35:00,61.74,62.0,61.4,61.82,76200.0,39.152,39.3168,38.9363,39.2027,76200.0
2007-02-27 10:40:00,61.82,61.95,61.7,61.9,52800.0,39.2027,39.2851,39.1266,39.2534,52800.0
2007-02-27 10:45:00,61.92,61.95,61.34,61.82,39300.0,39.2661,39.2851,38.8983,39.2027,39300.0
2007-02-27 10:50:00,61.83,61.86,61.75,61.85,23800.0,39.209,39.228,39.1583,39.2217,23800.0
2007-02-27 10:55:00,61.85,61.85,61.71,61.73,34300.0,39.2217,39.2217,39.1329,39.1456,34300.0
2007-02-27 11:00:00,61.73,61.78,61.34,61.75,117800.0,39.1456,39.1773,38.8983,39.1583,117800.0
2007-02-27 11:05:00,61.74,61.77,61.37,61.67,72200.0,39.152,39.171,38.9173,39.1076,72200.0
2007-02-27 11:10:00,61.66,61.67,61.4,61.41,49100.0,39.1012,39.1076,38.9363,38.9427,49100.0
2007-02-27 11:15:00,61.41,61.6,61.41,61.55,59300.0,38.9427,39.0632,38.9427,39.0315,59300.0
2007-02-27 11:20:00,61.55,61.56,61.35,61.36,48200.0,39.0315,39.0378,38.9046,38.911,48200.0
2007-02-27 11:25:00,61.36,61.41,61.35,61.37,20900.0,38.911,38.9427,38.9046,38.9173,20900.0
2007-02-27 11:30:00,61.37,61.4,61.35,61.39,19900.0,38.9173,38.9363,38.9046,38.93,19900.0
2007-02-27 11:35:00,61.4,61.54,61.37,61.52,28700.0,38.9363,39.0251,38.9173,39.0124,28700.0
2007-02-27 11:40:00,61.55,61.57,61.41,61.49,36600.0,39.0315,39.0441,38.9427,38.9934,36600.0
2007-02-27 11:45:00,61.48,61.5,61.44,61.47,21000.0,38.9871,38.9998,38.9617,38.9807,21000.0
2007-02-27 11:50:00,61.46,61.47,61.43,61.44,19900.0,38.9744,38.9807,38.9554,38.9617,19900.0
2007-02-27 11:55:00,61.45,61.45,61.25,61.25,48900.0,38.968,38.968,38.8412,38.8412,48900.0
2007-02-27 12:00:00,61.25,61.28,61.04,61.16,76700.0,38.8412,38.8602,38.7081,38.7841,76700.0
2007-02-27 12:05:00,61.15,61.25,61.15,61.23,43500.0,38.7778,38.8412,38.7778,38.8285,43500.0
2007-02-27 12:10:00,61.22,61.25,61.06,61.1,52900.0,38.8222,38.8412,38.7207,38.7461,52900.0
2007-02-27 12:15:00,61.09,61.15,60.81,61.0,105300.0,38.7398,38.7778,38.5622,38.6827,105300.0
2007-02-27 12:20:00,60.99,61.01,60.76,60.99,92100.0,38.6763,38.689,38.5305,38.6763,92100.0
2007-02-27 12:25:00,60.99,61.06,60.79,60.83,46200.0,38.6763,38.7207,38.5495,38.5749,46200.0
2007-02-27 12:30:00,60.82,60.89,60.81,60.86,22200.0,38.5685,38.6129,38.5622,38.5939,22200.0
2007-02-27 12:35:00,60.86,60.97,60.85,60.92,56800.0,38.5939,38.6637,38.5876,38.632,56800.0
2007-02-27 12:40:00,60.91,60.95,60.86,60.88,34200.0,38.6256,38.651,38.5939,38.6066,34200.0
2007-02-27 12:45:00,60.87,60.93,60.86,60.88,30900.0,38.6002,38.6383,38.5939,38.6066,30900.0
2007-02-27 12:50:00,60.9,60.95,60.83,60.87,54600.0,38.6193,38.651,38.5749,38.6002,54600.0
2007-02-27 12:55:00,60.89,60.91,60.86,60.89,50300.0,38.6129,38.6256,38.5939,38.6129,50300.0
2007-02-27 13:00:00,60.89,60.89,60.84,60.85,57600.0,38.6129,38.6129,38.5812,38.5876,57600.0
2007-02-27 13:05:00,60.84,60.87,60.8,60.85,69600.0,38.5812,38.6002,38.5559,38.5876,69600.0
2007-02-27 13:10:00,60.85,60.85,60.64,60.77,87200.0,38.5876,38.5876,38.4544,38.5368,87200.0
2007-02-27 13:15:00,60.74,60.77,60.69,60.7,34700.0,38.5178,38.5368,38.4861,38.4924,34700.0
2007-02-27 13:20:00,60.69,60.75,60.62,60.66,74600.0,38.4861,38.5242,38.4417,38.4671,74600.0
2007-02-27 13:25:00,60.67,60.86,60.66,60.82,146200.0,38.4734,38.5939,38.4671,38.5685,146200.0
2007-02-27 13:30:00,60.8,60.86,60.76,60.76,73200.0,38.5559,38.5939,38.5305,38.5305,73200.0
2007-02-27 13:35:00,60.77,60.83,60.75,60.8,71500.0,38.5368,38.5749,38.5242,38.5559,71500.0
2007-02-27 13:40:00,60.81,60.94,60.79,60.93,45400.0,38.5622,38.6446,38.5495,38.6383,45400.0
2007-02-27 13:45:00,60.92,61.14,60.75,61.13,192600.0,38.632,38.7715,38.5242,38.7651,192600.0
2007-02-27 13:50:00,61.15,61.16,60.91,60.92,42300.0,38.7778,38.7841,38.6256,38.632,42300.0
2007-02-27 13:55:00,60.9,61.1,60.88,61.05,30000.0,38.6193,38.7461,38.6066,38.7144,30000.0
2007-02-27 14:00:00,61.05,61.08,60.89,60.96,49300.0,38.7144,38.7334,38.6129,38.6573,49300.0
2007-02-27 14:05:00,60.94,60.95,60.66,60.72,65700.0,38.6446,38.651,38.4671,38.5051,65700.0
2007-02-27 14:10:00,60.72,60.93,60.63,60.84,65300.0,38.5051,38.6383,38.4481,38.5812,65300.0
2007-02-27 14:15:00,60.92,60.92,60.62,60.68,74400.0,38.632,38.632,38.4417,38.4798,74400.0
2007-02-27 14:20:00,60.69,60.89,60.66,60.84,110400.0,38.4861,38.6129,38.4671,38.5812,110400.0
2007-02-27 14:25:00,60.84,60.86,60.41,60.52,67200.0,38.5812,38.5939,38.3085,38.3783,67200.0
2007-02-27 14:30:00,60.41,60.84,60.37,60.58,104500.0,38.3085,38.5812,38.2832,38.4163,104500.0
2007-02-27 14:35:00,60.79,60.82,60.61,60.75,93600.0,38.5495,38.5685,38.4354,38.5242,93600.0
2007-02-27 14:40:00,60.74,60.76,60.6,60.64,82700.0,38.5178,38.5305,38.429,38.4544,82700.0
2007-02-27 14:45:00,60.65,60.66,60.3,60.31,96400.0,38.4607,38.4671,38.2388,38.2451,96400.0
2007-02-27 14:50:00,60.31,60.41,60.03,60.05,136000.0,38.2451,38.3085,38.0676,38.0803,136000.0
2007-02-27 14:55:00,60.05,60.25,59.51,60.13,175500.0,38.0803,38.2071,37.7378,38.131,175500.0
2007-02-27 15:00:00,60.13,60.25,59.65,59.79,133800.0,38.131,38.2071,37.8266,37.9154,133800.0
2007-02-27 15:05:00,59.8,60.33,59.77,60.32,93000.0,37.9217,38.2578,37.9027,38.2515,93000.0
2007-02-27 15:10:00,60.34,60.75,60.32,60.52,108600.0,38.2642,38.5242,38.2515,38.3783,108600.0
2007-02-27 15:15:00,60.51,60.68,60.04,60.62,107400.0,38.372,38.4798,38.0739,38.4417,107400.0
2007-02-27 15:20:00,60.62,60.7,60.49,60.51,82200.0,38.4417,38.4924,38.3593,38.372,82200.0
2007-02-27 15:25:00,60.5,60.57,60.25,60.26,85100.0,38.3656,38.41,38.2071,38.2134,85100.0
2007-02-27 15:30:00,60.27,60.38,60.0,60.03,134400.0,38.2198,38.2895,38.0485,38.0676,134400.0
2007-02-27 15:35:00,60.01,60.12,59.82,60.1,148300.0,38.0549,38.1246,37.9344,38.112,148300.0
2007-02-27 15:40:00,60.11,60.11,59.79,59.85,98100.0,38.1183,38.1183,37.9154,37.9534,98100.0
2007-02-27 15:45:00,59.83,59.86,59.6,59.61,24800.0,37.9407,37.9598,37.7949,37.8012,24800.0
2007-02-27 15:50:00,59.61,59.87,59.59,59.61,19800.0,37.8012,37.9661,37.7885,37.8012,19800.0
2007-02-27 15:55:00,59.68,60.48,59.58,60.0,72400.0,37.8456,38.3529,37.7822,38.0485,72400.0
2007-02-28 09:30:00,60.43,60.51,59.88,60.5,320100.0,38.3212,38.372,37.9724,38.3656,320100.0
2007-02-28 09:35:00,60.5,60.67,60.0,60.54,192100.0,38.3656,38.4734,38.0485,38.391,192100.0
2007-02-28 09:40:00,60.54,60.58,60.16,60.3,216000.0,38.391,38.4163,38.15,38.2388,216000.0
2007-02-28 09:45:00,60.4,60.4,60.0,60.21,142700.0,38.3022,38.3022,38.0485,38.1817,142700.0
2007-02-28 09:50:00,60.21,60.43,59.97,60.43,152300.0,38.1817,38.3212,38.0295,38.3212,152300.0
2007-02-28 09:55:00,60.43,60.6,60.01,60.56,151600.0,38.3212,38.429,38.0549,38.4037,151600.0
2007-02-28 10:00:00,60.56,60.73,60.29,60.69,128000.0,38.4037,38.5115,38.2324,38.4861,128000.0
2007-02-28 10:05:00,60.7,60.75,60.37,60.56,76600.0,38.4924,38.5242,38.2832,38.4037,76600.0
2007-02-28 10:10:00,60.47,60.74,60.33,60.68,140300.0,38.3466,38.5178,38.2578,38.4798,140300.0
2007-02-28 10:15:00,60.59,61.43,60.36,61.1,177400.0,38.4227,38.9554,38.2768,38.7461,177400.0
2007-02-28 10:20:00,61.15,61.17,60.63,60.95,171500.0,38.7778,38.7905,38.4481,38.651,171500.0
2007-02-28 10:25:00,61.07,61.18,60.78,60.93,111900.0,38.7271,38.7968,38.5432,38.6383,111900.0
2007-02-28 10:30:00,61.1,61.1,60.78,60.82,146300.0,38.7461,38.7461,38.5432,38.5685,146300.0
2007-02-28 10:35:00,60.86,61.08,60.79,60.99,91800.0,38.5939,38.7334,38.5495,38.6763,91800.0
2007-02-28 10:40:00,60.98,61.35,60.73,61.33,144900.0,38.67,38.9046,38.5115,38.892,144900.0
2007-02-28 10:45:00,61.34,61.67,61.0,61.64,177900.0,38.8983,39.1076,38.6827,39.0885,177900.0
2007-02-28 10:50:00,61.64,61.69,61.31,61.44,177500.0,39.0885,39.1202,38.8793,38.9617,177500.0
2007-02-28 10:55:00,61.47,61.67,61.32,61.46,120200.0,38.9807,39.1076,38.8856,38.9744,120200.0
2007-02-28 11:00:00,61.5,61.5,61.31,61.48,80700.0,38.9998,38.9998,38.8793,38.9871,80700.0
2007-02-28 11:05:00,61.47,61.5,61.3,61.34,96700.0,38.9807,38.9998,38.8729,38.8983,96700.0
2007-02-28 11:10:00,61.34,61.35,61.18,61.2,89500.0,38.8983,38.9046,38.7968,38.8095,89500.0
2007-02-28 11:15:00,61.2,61.56,61.2,61.56,125500.0,38.8095,39.0378,38.8095,39.0378,125500.0
2007-02-28 11:20:00,61.56,61.6,61.51,61.59,173400.0,39.0378,39.0632,39.0061,39.0568,173400.0
2007-02-28 11:25:00,61.6,61.85,61.53,61.77,123500.0,39.0632,39.2217,39.0188,39.171,123500.0
2007-02-28 11:30:00,61.74,61.74,61.56,61.58,97100.0,39.152,39.152,39.0378,39.0505,97100.0
2007-02-28 11:35:00,61.59,61.6,61.5,61.57,53500.0,39.0568,39.0632,38.9998,39.0441,53500.0
2007-02-28 11:40:00,61.57,61.57,61.36,61.48,64500.0,39.0441,39.0441,38.911,38.9871,64500.0
2007-02-28 11:45:00,61.46,61.51,61.39,61.42,63300.0,38.9744,39.0061,38.93,38.949,63300.0
2007-02-28 11:50:00,61.42,61.45,61.25,61.29,41600.0,38.949,38.968,38.8412,38.8666,41600.0
2007-02-28 11:55:00,61.3,61.32,61.12,61.16,50500.0,38.8729,38.8856,38.7588,38.7841,50500.0
2007-02-28 12:00:00,61.17,61.23,61.0,61.15,106200.0,38.7905,38.8285,38.6827,38.7778,106200.0
2007-02-28 12:05:00,61.15,61.22,61.11,61.19,77800.0,38.7778,38.8222,38.7524,38.8032,77800.0
2007-02-28 12:10:00,61.23,61.25,61.12,61.16,71700.0,38.8285,38.8412,38.7588,38.7841,71700.0
2007-02-28 12:15:00,61.15,61.24,61.06,61.07,60600.0,38.7778,38.8349,38.7207,38.7271,60600.0
2007-02-28 12:20:00,61.08,61.25,61.05,61.07,87900.0,38.7334,38.8412,38.7144,38.7271,87900.0
2007-02-28 12:25:00,61.07,61.16,60.93,60.95,184600.0,38.7271,38.7841,38.6383,38.651,184600.0
2007-02-28 12:30:00,60.95,61.1,60.94,61.01,43300.0,38.651,38.7461,38.6446,38.689,43300.0
2007-02-28 12:35:00,61.02,61.13,61.02,61.09,49500.0,38.6954,38.7651,38.6954,38.7398,49500.0
2007-02-28 12:40:00,61.1,61.18,61.09,61.18,104200.0,38.7461,38.7968,38.7398,38.7968,104200.0
2007-02-28 12:45:00,61.18,61.19,61.09,61.11,87800.0,38.7968,38.8032,38.7398,38.7524,87800.0
2007-02-28 12:50:00,61.11,61.2,61.1,61.17,48500.0,38.7524,38.8095,38.7461,38.7905,48500.0
2007-02-28 12:55:00,61.18,61.19,61.02,61.13,35200.0,38.7968,38.8032,38.6954,38.7651,35200.0
2007-02-28 13:00:00,61.12,61.15,61.04,61.13,26600.0,38.7588,38.7778,38.7081,38.7651,26600.0
2007-02-28 13:05:00,61.13,61.19,61.12,61.17,19200.0,38.7651,38.8032,38.7588,38.7905,19200.0
2007-02-28 13:10:00,61.16,61.17,61.03,61.17,33400.0,38.7841,38.7905,38.7017,38.7905,33400.0
2007-02-28 13:15:00,61.17,61.18,61.07,61.17,14300.0,38.7905,38.7968,38.7271,38.7905,14300.0
2007-02-28 13:20:00,61.15,61.18,61.04,61.17,34500.0,38.7778,38.7968,38.7081,38.7905,34500.0
2007-02-28 13:25:00,61.15,61.3,61.14,61.26,73300.0,38.7778,38.8729,38.7715,38.8476,73300.0
2007-02-28 13:30:00,61.26,61.3,61.2,61.25,42600.0,38.8476,38.8729,38.8095,38.8412,42600.0
2007-02-28 13:35:00,61.25,61.31,61.1,61.13,54500.0,38.8412,38.8793,38.7461,38.7651,54500.0
2007-02-28 13:40:00,61.12,61.2,61.1,61.15,33200.0,38.7588,38.8095,38.7461,38.7778,33200.0
2007-02-28 13:45:00,61.15,61.19,61.03,61.06,34300.0,38.7778,38.8032,38.7017,38.7207,34300.0
2007-02-28 13:50:00,61.06,61.18,61.02,61.11,38500.0,38.7207,38.7968,38.6954,38.7524,38500.0
2007-02-28 13:55:00,61.09,61.1,60.95,61.02,86800.0,38.7398,38.7461,38.651,38.6954,86800.0
2007-02-28 14:00:00,61.0,61.09,60.98,61.04,89600.0,38.6827,38.7398,38.67,38.7081,89600.0
2007-02-28 14:05:00,61.06,61.06,60.98,61.01,35600.0,38.7207,38.7207,38.67,38.689,35600.0
2007-02-28 14:10:00,61.0,61.06,60.98,60.99,70500.0,38.6827,38.7207,38.67,38.6763,70500.0
2007-02-28 14:15:00,60.99,61.06,60.95,60.97,64300.0,38.6763,38.7207,38.651,38.6637,64300.0
2007-02-28 14:20:00,60.99,61.05,60.95,60.99,61000.0,38.6763,38.7144,38.651,38.6763,61000.0
2007-02-28 14:25:00,61.0,61.05,60.98,61.05,57100.0,38.6827,38.7144,38.67,38.7144,57100.0
2007-02-28 14:30:00,61.03,61.06,61.0,61.04,36600.0,38.7017,38.7207,38.6827,38.7081,36600.0
2007-02-28 14:35:00,61.03,61.05,61.0,61.03,66900.0,38.7017,38.7144,38.6827,38.7017,66900.0
2007-02-28 14:40:00,61.02,61.06,61.01,61.05,35200.0,38.6954,38.7207,38.689,38.7144,35200.0
2007-02-28 14:45:00,61.06,61.24,61.06,61.17,86400.0,38.7207,38.8349,38.7207,38.7905,86400.0
2007-02-28 14:50:00,61.19,61.19,61.04,61.09,64600.0,38.8032,38.8032,38.7081,38.7398,64600.0
2007-02-28 14:55:00,61.09,61.2,61.06,61.15,42400.0,38.7398,38.8095,38.7207,38.7778,42400.0
2007-02-28 15:00:00,61.16,61.22,61.14,61.18,34300.0,38.7841,38.8222,38.7715,38.7968,34300.0
2007-02-28 15:05:00,61.19,61.24,61.15,61.16,40600.0,38.8032,38.8349,38.7778,38.7841,40600.0
2007-02-28 15:10:00,61.16,61.39,61.15,61.36,127100.0,38.7841,38.93,38.7778,38.911,127100.0
2007-02-28 15:15:00,61.35,61.5,61.3,61.5,95900.0,38.9046,38.9998,38.8729,38.9998,95900.0
2007-02-28 15:20:00,61.5,61.57,61.42,61.53,108700.0,38.9998,39.0441,38.949,39.0188,108700.0
2007-02-28 15:25:00,61.53,61.54,61.45,61.52,59900.0,39.0188,39.0251,38.968,39.0124,59900.0
2007-02-28 15:30:00,61.51,61.52,61.44,61.45,75800.0,39.0061,39.0124,38.9617,38.968,75800.0
2007-02-28 15:35:00,61.45,61.85,61.45,61.65,193500.0,38.968,39.2217,38.968,39.0949,193500.0
2007-02-28 15:40:00,61.66,61.69,61.43,61.48,120400.0,39.1012,39.1202,38.9554,38.9871,120400.0
2007-02-28 15:45:00,61.48,61.55,61.42,61.48,112400.0,38.9871,39.0315,38.949,38.9871,112400.0
2007-02-28 15:50:00,61.49,61.55,61.47,61.5,92000.0,38.9934,39.0315,38.9807,38.9998,92000.0
2007-02-28 15:55:00,61.5,61.62,61.48,61.56,187700.0,38.9998,39.0759,38.9871,39.0378,187700.0
2007-03-01 09:30:00,60.8,60.98,60.0,60.21,306200.0,38.5559,38.67,38.0485,38.1817,306200.0
2007-03-01 09:35:00,60.24,60.4,60.09,60.36,141500.0,38.2007,38.3022,38.1056,38.2768,141500.0
2007-03-01 09:40:00,60.39,60.75,60.0,60.43,114100.0,38.2959,38.5242,38.0485,38.3212,114100.0
2007-03-01 09:45:00,60.45,60.7,60.35,60.51,116400.0,38.3339,38.4924,38.2705,38.372,116400.0
2007-03-01 09:50:00,60.51,60.64,60.35,60.5,132400.0,38.372,38.4544,38.2705,38.3656,132400.0
2007-03-01 09:55:00,60.54,60.83,60.39,60.4,162600.0,38.391,38.5749,38.2959,38.3022,162600.0
2007-03-01 10:00:00,60.72,61.25,60.4,60.85,160500.0,38.5051,38.8412,38.3022,38.5876,160500.0
2007-03-01 10:05:00,60.84,61.09,60.58,60.8,76900.0,38.5812,38.7398,38.4163,38.5559,76900.0
2007-03-01 10:10:00,61.08,61.25,60.5,60.76,83400.0,38.7334,38.8412,38.3656,38.5305,83400.0
2007-03-01 10:15:00,60.75,60.94,60.57,60.88,73900.0,38.5242,38.6446,38.41,38.6066,73900.0
2007-03-01 10:20:00,60.89,60.94,60.5,60.75,67400.0,38.6129,38.6446,38.3656,38.5242,67400.0
2007-03-01 10:25:00,60.74,61.1,60.62,61.05,81800.0,38.5178,38.7461,38.4417,38.7144,81800.0
2007-03-01 10:30:00,61.06,61.19,60.61,60.94,106800.0,38.7207,38.8032,38.4354,38.6446,106800.0
2007-03-01 10:35:00,60.96,61.09,60.67,60.96,59000.0,38.6573,38.7398,38.4734,38.6573,59000.0
2007-03-01 10:40:00,61.04,61.19,60.89,60.93,59600.0,38.7081,38.8032,38.6129,38.6383,59600.0
2007-03-01 10:45:00,61.2,61.33,60.76,61.1,74400.0,38.8095,38.892,38.5305,38.7461,74400.0
2007-03-01 10:50:00,60.78,61.3,60.77,61.2,86900.0,38.5432,38.8729,38.5368,38.8095,86900.0
2007-03-01 10:55:00,61.19,61.4,60.93,61.12,104000.0,38.8032,38.9363,38.6383,38.7588,104000.0
2007-03-01 11:00:00,61.14,61.4,60.97,60.99,53100.0,38.7715,38.9363,38.6637,38.6763,53100.0
2007-03-01 11:05:00,61.02,61.19,60.74,61.06,53700.0,38.6954,38.8032,38.5178,38.7207,53700.0
2007-03-01 11:10:00,60.79,61.13,60.75,60.96,57200.0,38.5495,38.7651,38.5242,38.6573,57200.0
2007-03-01 11:15:00,60.75,61.12,60.75,61.08,56500.0,38.5242,38.7588,38.5242,38.7334,56500.0
2007-03-01 11:20:00,61.07,61.19,60.95,61.07,61300.0,38.7271,38.8032,38.651,38.7271,61300.0
2007-03-01 11:25:00,61.05,61.25,60.99,61.25,105600.0,38.7144,38.8412,38.6763,38.8412,105600.0
2007-03-01 11:30:00,61.24,61.32,61.12,61.25,43400.0,38.8349,38.8856,38.7588,38.8412,43400.0
2007-03-01 11:35:00,61.22,61.22,61.0,61.04,56500.0,38.8222,38.8222,38.6827,38.7081,56500.0
2007-03-01 11:40:00,61.05,61.16,60.96,61.03,41900.0,38.7144,38.7841,38.6573,38.7017,41900.0
2007-03-01 11:45:00,61.0,61.16,60.95,61.0,37000.0,38.6827,38.7841,38.651,38.6827,37000.0
2007-03-01 11:50:00,61.0,61.04,60.88,60.91,39000.0,38.6827,38.7081,38.6066,38.6256,39000.0
2007-03-01 11:55:00,60.93,60.94,60.75,60.82,66900.0,38.6383,38.6446,38.5242,38.5685,66900.0
2007-03-01 12:00:00,60.82,60.96,60.8,60.93,74100.0,38.5685,38.6573,38.5559,38.6383,74100.0
2007-03-01 12:05:00,60.93,60.94,60.78,60.8,44400.0,38.6383,38.6446,38.5432,38.5559,44400.0
2007-03-01 12:10:00,60.8,60.99,60.8,60.92,28800.0,38.5559,38.6763,38.5559,38.632,28800.0
2007-03-01 12:15:00,60.92,60.96,60.66,60.68,35100.0,38.632,38.6573,38.4671,38.4798,35100.0
2007-03-01 12:20:00,60.68,60.91,60.65,60.91,48200.0,38.4798,38.6256,38.4607,38.6256,48200.0
2007-03-01 12:25:00,60.9,60.95,60.88,60.9,42400.0,38.6193,38.651,38.6066,38.6193,42400.0
2007-03-01 12:30:00,60.9,60.96,60.86,60.89,54600.0,38.6193,38.6573,38.5939,38.6129,54600.0
2007-03-01 12:35:00,60.9,60.96,60.9,60.92,24700.0,38.6193,38.6573,38.6193,38.632,24700.0
2007-03-01 12:40:00,60.92,61.08,60.91,61.03,30200.0,38.632,38.7334,38.6256,38.7017,30200.0
2007-03-01 12:45:00,61.03,61.22,61.03,61.21,30800.0,38.7017,38.8222,38.7017,38.8159,30800.0
2007-03-01 12:50:00,61.2,61.25,61.1,61.17,52300.0,38.8095,38.8412,38.7461,38.7905,52300.0
2007-03-01 12:55:00,61.17,61.26,61.17,61.25,20900.0,38.7905,38.8476,38.7905,38.8412,20900.0
2007-03-01 13:00:00,61.24,61.27,61.16,61.24,92500.0,38.8349,38.8539,38.7841,38.8349,92500.0
2007-03-01 13:05:00,61.25,61.29,61.19,61.2,42800.0,38.8412,38.8666,38.8032,38.8095,42800.0
2007-03-01 13:10:00,61.2,61.25,61.16,61.19,22700.0,38.8095,38.8412,38.7841,38.8032,22700.0
2007-03-01 13:15:00,61.19,61.26,61.17,61.23,36900.0,38.8032,38.8476,38.7905,38.8285,36900.0
2007-03-01 13:20:00,61.22,61.23,61.1,61.12,18000.0,38.8222,38.8285,38.7461,38.7588,18000.0
2007-03-01 13:25:00,61.1,61.13,61.07,61.12,21900.0,38.7461,38.7651,38.7271,38.7588,21900.0
2007-03-01 13:30:00,61.13,61.22,61.0,61.01,48000.0,38.7651,38.8222,38.6827,38.689,48000.0
2007-03-01 13:35:00,61.0,61.04,60.88,60.92,37700.0,38.6827,38.7081,38.6066,38.632,37700.0
2007-03-01 13:40:00,60.92,61.01,60.89,60.98,29000.0,38.632,38.689,38.6129,38.67,29000.0
2007-03-01 13:45:00,60.99,61.08,60.96,61.05,43100.0,38.6763,38.7334,38.6573,38.7144,43100.0
2007-03-01 13:50:00,61.05,61.16,61.04,61.14,33400.0,38.7144,38.7841,38.7081,38.7715,33400.0
2007-03-01 13:55:00,61.14,61.21,61.13,61.18,48500.0,38.7715,38.8159,38.7651,38.7968,48500.0
2007-03-01 14:00:00,61.18,61.25,61.16,61.25,71100.0,38.7968,38.8412,38.7841,38.8412,71100.0
2007-03-01 14:05:00,61.25,61.28,61.14,61.17,55300.0,38.8412,38.8602,38.7715,38.7905,55300.0
2007-03-01 14:10:00,61.18,61.21,61.14,61.18,31600.0,38.7968,38.8159,38.7715,38.7968,31600.0
2007-03-01 14:15:00,61.2,61.26,61.13,61.14,43300.0,38.8095,38.8476,38.7651,38.7715,43300.0
2007-03-01 14:20:00,61.13,61.22,61.05,61.17,45000.0,38.7651,38.8222,38.7144,38.7905,45000.0
2007-03-01 14:25:00,61.16,61.2,61.05,61.05,34100.0,38.7841,38.8095,38.7144,38.7144,34100.0
2007-03-01 14:30:00,61.05,61.26,61.03,61.25,30700.0,38.7144,38.8476,38.7017,38.8412,30700.0
2007-03-01 14:35:00,61.26,61.37,61.21,61.21,38000.0,38.8476,38.9173,38.8159,38.8159,38000.0
2007-03-01 14:40:00,61.2,61.3,61.13,61.14,32000.0,38.8095,38.8729,38.7651,38.7715,32000.0
2007-03-01 14:45:00,61.15,61.32,61.15,61.29,36900.0,38.7778,38.8856,38.7778,38.8666,36900.0
2007-03-01 14:50:00,61.29,61.31,61.15,61.2,37100.0,38.8666,38.8793,38.7778,38.8095,37100.0
2007-03-01 14:55:00,61.19,61.24,61.04,61.14,71300.0,38.8032,38.8349,38.7081,38.7715,71300.0
2007-03-01 15:00:00,61.15,61.19,61.04,61.09,35200.0,38.7778,38.8032,38.7081,38.7398,35200.0
2007-03-01 15:05:00,61.09,61.21,61.03,61.12,36600.0,38.7398,38.8159,38.7017,38.7588,36600.0
2007-03-01 15:10:00,61.11,61.22,61.09,61.18,31800.0,38.7524,38.8222,38.7398,38.7968,31800.0
2007-03-01 15:15:00,61.18,61.22,61.14,61.16,24300.0,38.7968,38.8222,38.7715,38.7841,24300.0
2007-03-01 15:20:00,61.16,61.16,60.88,60.9,94400.0,38.7841,38.7841,38.6066,38.6193,94400.0
2007-03-01 15:25:00,60.88,60.9,60.8,60.9,77000.0,38.6066,38.6193,38.5559,38.6193,77000.0
2007-03-01 15:30:00,60.89,61.03,60.89,60.98,64200.0,38.6129,38.7017,38.6129,38.67,64200.0
2007-03-01 15:35:00,60.98,61.0,60.87,60.93,46500.0,38.67,38.6827,38.6002,38.6383,46500.0
2007-03-01 15:40:00,60.94,60.96,60.85,60.85,69700.0,38.6446,38.6573,38.5876,38.5876,69700.0
2007-03-01 15:45:00,60.84,60.89,60.81,60.82,72200.0,38.5812,38.6129,38.5622,38.5685,72200.0
2007-03-01 15:50:00,60.82,60.92,60.81,60.89,65300.0,38.5685,38.632,38.5622,38.6129,65300.0
2007-03-01 15:55:00,60.89,60.92,60.84,60.9,81400.0,38.6129,38.632,38.5812,38.6193,81400.0
2007-03-02 09:30:00,60.5,60.7,60.35,60.45,73400.0,38.3656,38.4924,38.2705,38.3339,73400.0
2007-03-02 09:35:00,60.45,60.8,60.3,60.65,63500.0,38.3339,38.5559,38.2388,38.4607,63500.0
2007-03-02 09:40:00,60.61,60.99,60.58,60.95,66700.0,38.4354,38.6763,38.4163,38.651,66700.0
2007-03-02 09:45:00,60.95,61.2,60.82,61.1,103200.0,38.651,38.8095,38.5685,38.7461,103200.0
2007-03-02 09:50:00,61.11,61.22,60.95,61.0,45100.0,38.7524,38.8222,38.651,38.6827,45100.0
2007-03-02 09:55:00,61.0,61.1,60.9,61.06,39700.0,38.6827,38.7461,38.6193,38.7207,39700.0
2007-03-02 10:00:00,61.05,61.3,60.93,61.27,146000.0,38.7144,38.8729,38.6383,38.8539,146000.0
2007-03-02 10:05:00,61.3,61.3,61.1,61.17,85000.0,38.8729,38.8729,38.7461,38.7905,85000.0
2007-03-02 10:10:00,61.18,61.32,61.15,61.16,35400.0,38.7968,38.8856,38.7778,38.7841,35400.0
2007-03-02 10:15:00,61.16,61.24,61.15,61.18,36800.0,38.7841,38.8349,38.7778,38.7968,36800.0
2007-03-02 10:20:00,61.17,61.21,61.08,61.15,108200.0,38.7905,38.8159,38.7334,38.7778,108200.0
2007-03-02 10:25:00,61.15,61.26,61.1,61.24,67000.0,38.7778,38.8476,38.7461,38.8349,67000.0
2007-03-02 10:30:00,61.25,61.31,61.14,61.3,58500.0,38.8412,38.8793,38.7715,38.8729,58500.0
2007-03-02 10:35:00,61.32,61.42,61.25,61.26,54400.0,38.8856,38.949,38.8412,38.8476,54400.0
2007-03-02 10:40:00,61.25,61.4,61.2,61.38,66200.0,38.8412,38.9363,38.8095,38.9237,66200.0
2007-03-02 10:45:00,61.36,61.61,61.35,61.48,88900.0,38.911,39.0695,38.9046,38.9871,88900.0
2007-03-02 10:50:00,61.48,61.57,61.44,61.5,56000.0,38.9871,39.0441,38.9617,38.9998,56000.0
2007-03-02 10:55:00,61.51,61.59,61.48,61.49,56600.0,39.0061,39.0568,38.9871,38.9934,56600.0
2007-03-02 11:00:00,61.51,61.6,61.46,61.58,58300.0,39.0061,39.0632,38.9744,39.0505,58300.0
2007-03-02 11:05:00,61.59,61.67,61.55,61.59,52000.0,39.0568,39.1076,39.0315,39.0568,52000.0
2007-03-02 11:10:00,61.59,61.62,61.54,61.58,79800.0,39.0568,39.0759,39.0251,39.0505,79800.0
2007-03-02 11:15:00,61.57,61.65,61.55,61.63,63400.0,39.0441,39.0949,39.0315,39.0822,63400.0
2007-03-02 11:20:00,61.61,61.62,61.5,61.6,134100.0,39.0695,39.0759,38.9998,39.0632,134100.0
2007-03-02 11:25:00,61.58,61.65,61.57,61.61,47600.0,39.0505,39.0949,39.0441,39.0695,47600.0
2007-03-02 11:30:00,61.61,61.62,61.6,61.6,50600.0,39.0695,39.0759,39.0632,39.0632,50600.0
2007-03-02 11:35:00,61.6,61.64,61.59,61.62,36800.0,39.0632,39.0885,39.0568,39.0759,36800.0
2007-03-02 11:40:00,61.63,61.66,61.6,61.64,37600.0,39.0822,39.1012,39.0632,39.0885,37600.0
2007-03-02 11:45:00,61.63,61.75,61.62,61.75,44100.0,39.0822,39.1583,39.0759,39.1583,44100.0
2007-03-02 11:50:00,61.74,61.82,61.66,61.66,135700.0,39.152,39.2027,39.1012,39.1012,135700.0
2007-03-02 11:55:00,61.65,61.74,61.65,61.73,35500.0,39.0949,39.152,39.0949,39.1456,35500.0
2007-03-02 12:00:00,61.73,61.79,61.67,61.71,55800.0,39.1456,39.1837,39.1076,39.1329,55800.0
2007-03-02 12:05:00,61.72,61.83,61.69,61.76,55700.0,39.1393,39.209,39.1202,39.1646,55700.0
2007-03-02 12:10:00,61.76,61.76,61.69,61.69,17900.0,39.1646,39.1646,39.1202,39.1202,17900.0
2007-03-02 12:15:00,61.68,61.7,61.55,61.55,35600.0,39.1139,39.1266,39.0315,39.0315,35600.0
2007-03-02 12:20:00,61.55,61.68,61.51,61.68,66400.0,39.0315,39.1139,39.0061,39.1139,66400.0
2007-03-02 12:25:00,61.67,61.69,61.5,61.5,73000.0,39.1076,39.1202,38.9998,38.9998,73000.0
2007-03-02 12:30:00,61.5,61.56,61.39,61.5,104800.0,38.9998,39.0378,38.93,38.9998,104800.0
2007-03-02 12:35:00,61.51,61.58,61.45,61.57,40000.0,39.0061,39.0505,38.968,39.0441,40000.0
2007-03-02 12:40:00,61.56,61.56,61.39,61.46,102400.0,39.0378,39.0378,38.93,38.9744,102400.0
2007-03-02 12:45:00,61.45,61.6,61.45,61.53,91000.0,38.968,39.0632,38.968,39.0188,91000.0
2007-03-02 12:50:00,61.52,61.65,61.51,61.55,39800.0,39.0124,39.0949,39.0061,39.0315,39800.0
2007-03-02 12:55:00,61.56,61.61,61.54,61.58,111900.0,39.0378,39.0695,39.0251,39.0505,111900.0
2007-03-02 13:00:00,61.58,61.62,61.52,61.59,65300.0,39.0505,39.0759,39.0124,39.0568,65300.0
2007-03-02 13:05:00,61.58,61.62,61.52,61.55,105800.0,39.0505,39.0759,39.0124,39.0315,105800.0
2007-03-02 13:10:00,61.55,61.6,61.45,61.54,75400.0,39.0315,39.0632,38.968,39.0251,75400.0
2007-03-02 13:15:00,61.55,61.57,61.44,61.5,46200.0,39.0315,39.0441,38.9617,38.9998,46200.0
2007-03-02 13:20:00,61.52,61.56,61.38,61.39,122300.0,39.0124,39.0378,38.9237,38.93,122300.0
2007-03-02 13:25:00,61.39,61.48,61.13,61.23,146700.0,38.93,38.9871,38.7651,38.8285,146700.0
2007-03-02 13:30:00,61.24,61.26,61.05,61.19,127100.0,38.8349,38.8476,38.7144,38.8032,127100.0
2007-03-02 13:35:00,61.18,61.25,61.14,61.16,82700.0,38.7968,38.8412,38.7715,38.7841,82700.0
2007-03-02 13:40:00,61.15,61.35,61.09,61.27,88600.0,38.7778,38.9046,38.7398,38.8539,88600.0
2007-03-02 13:45:00,61.27,61.37,61.22,61.3,94600.0,38.8539,38.9173,38.8222,38.8729,94600.0
2007-03-02 13:50:00,61.28,61.31,61.14,61.21,98200.0,38.8602,38.8793,38.7715,38.8159,98200.0
2007-03-02 13:55:00,61.2,61.29,61.15,61.26,65700.0,38.8095,38.8666,38.7778,38.8476,65700.0
2007-03-02 14:00:00,61.27,61.27,61.04,61.18,111300.0,38.8539,38.8539,38.7081,38.7968,111300.0
2007-03-02 14:05:00,61.17,61.21,61.11,61.13,108900.0,38.7905,38.8159,38.7524,38.7651,108900.0
2007-03-02 14:10:00,61.15,61.18,61.05,61.07,25000.0,38.7778,38.7968,38.7144,38.7271,25000.0
2007-03-02 14:15:00,61.09,61.1,60.89,61.07,70900.0,38.7398,38.7461,38.6129,38.7271,70900.0
2007-03-02 14:20:00,61.08,61.12,61.0,61.02,36600.0,38.7334,38.7588,38.6827,38.6954,36600.0
2007-03-02 14:25:00,61.03,61.12,61.02,61.09,93000.0,38.7017,38.7588,38.6954,38.7398,93000.0
2007-03-02 14:30:00,61.09,61.22,61.08,61.21,81700.0,38.7398,38.8222,38.7334,38.8159,81700.0
2007-03-02 14:35:00,61.22,61.25,61.01,61.24,40700.0,38.8222,38.8412,38.689,38.8349,40700.0
2007-03-02 14:40:00,61.25,61.3,61.17,61.18,63400.0,38.8412,38.8729,38.7905,38.7968,63400.0
2007-03-02 14:45:00,61.16,61.27,61.15,61.21,49000.0,38.7841,38.8539,38.7778,38.8159,49000.0
2007-03-02 14:50:00,61.21,61.25,61.17,61.23,25400.0,38.8159,38.8412,38.7905,38.8285,25400.0
2007-03-02 14:55:00,61.22,61.24,61.13,61.2,36300.0,38.8222,38.8349,38.7651,38.8095,36300.0
2007-03-02 15:00:00,61.21,61.28,61.21,61.23,35900.0,38.8159,38.8602,38.8159,38.8285,35900.0
2007-03-02 15:05:00,61.22,61.24,61.11,61.17,38800.0,38.8222,38.8349,38.7524,38.7905,38800.0
2007-03-02 15:10:00,61.16,61.23,61.12,61.22,38100.0,38.7841,38.8285,38.7588,38.8222,38100.0
2007-03-02 15:15:00,61.2,61.24,61.12,61.13,82300.0,38.8095,38.8349,38.7588,38.7651,82300.0
2007-03-02 15:20:00,61.14,61.2,61.06,61.11,66300.0,38.7715,38.8095,38.7207,38.7524,66300.0
2007-03-02 15:25:00,61.11,61.17,61.08,61.16,36900.0,38.7524,38.7905,38.7334,38.7841,36900.0
2007-03-02 15:30:00,61.17,61.18,61.08,61.16,42200.0,38.7905,38.7968,38.7334,38.7841,42200.0
2007-03-02 15:35:00,61.16,61.2,61.14,61.19,36800.0,38.7841,38.8095,38.7715,38.8032,36800.0
2007-03-02 15:40:00,61.19,61.22,61.07,61.11,94900.0,38.8032,38.8222,38.7271,38.7524,94900.0
2007-03-02 15:45:00,61.1,61.2,61.1,61.15,84800.0,38.7461,38.8095,38.7461,38.7778,84800.0
2007-03-02 15:50:00,61.14,61.15,61.02,61.05,111300.0,38.7715,38.7778,38.6954,38.7144,111300.0
2007-03-02 15:55:00,61.06,61.1,60.96,60.97,122800.0,38.7207,38.7461,38.6573,38.6637,122800.0
2007-03-05 09:30:00,60.5,60.74,60.41,60.54,94900.0,38.3656,38.5178,38.3085,38.391,94900.0
2007-03-05 09:35:00,60.53,60.86,60.53,60.66,60000.0,38.3846,38.5939,38.3846,38.4671,60000.0
2007-03-05 09:40:00,60.67,60.7,60.34,60.42,78100.0,38.4734,38.4924,38.2642,38.3149,78100.0
2007-03-05 09:45:00,60.44,60.48,60.26,60.45,85000.0,38.3276,38.3529,38.2134,38.3339,85000.0
2007-03-05 09:50:00,60.4,60.5,60.28,60.41,83800.0,38.3022,38.3656,38.2261,38.3085,83800.0
2007-03-05 09:55:00,60.41,60.83,60.39,60.83,86200.0,38.3085,38.5749,38.2959,38.5749,86200.0
2007-03-05 10:00:00,60.85,60.85,60.55,60.59,124500.0,38.5876,38.5876,38.3973,38.4227,124500.0
2007-03-05 10:05:00,60.58,60.64,60.45,60.54,96100.0,38.4163,38.4544,38.3339,38.391,96100.0
2007-03-05 10:10:00,60.53,60.92,60.53,60.73,112900.0,38.3846,38.632,38.3846,38.5115,112900.0
2007-03-05 10:15:00,60.73,60.81,60.5,60.5,100000.0,38.5115,38.5622,38.3656,38.3656,100000.0
2007-03-05 10:20:00,60.51,60.62,60.41,60.48,100200.0,38.372,38.4417,38.3085,38.3529,100200.0
2007-03-05 10:25:00,60.48,60.48,60.34,60.42,62500.0,38.3529,38.3529,38.2642,38.3149,62500.0
2007-03-05 10:30:00,60.42,60.51,60.27,60.3,67600.0,38.3149,38.372,38.2198,38.2388,67600.0
2007-03-05 10:35:00,60.29,60.3,60.14,60.28,69100.0,38.2324,38.2388,38.1373,38.2261,69100.0
2007-03-05 10:40:00,60.26,60.58,60.25,60.38,57400.0,38.2134,38.4163,38.2071,38.2895,57400.0
2007-03-05 10:45:00,60.38,60.53,60.34,60.43,65800.0,38.2895,38.3846,38.2642,38.3212,65800.0
2007-03-05 10:50:00,60.42,60.57,60.25,60.57,81800.0,38.3149,38.41,38.2071,38.41,81800.0
2007-03-05 10:55:00,60.57,60.77,60.57,60.75,48800.0,38.41,38.5368,38.41,38.5242,48800.0
2007-03-05 11:00:00,60.74,60.86,60.67,60.82,63000.0,38.5178,38.5939,38.4734,38.5685,63000.0
2007-03-05 11:05:00,60.84,61.01,60.78,61.0,92300.0,38.5812,38.689,38.5432,38.6827,92300.0
2007-03-05 11:10:00,61.0,61.03,60.8,60.85,69100.0,38.6827,38.7017,38.5559,38.5876,69100.0
2007-03-05 11:15:00,60.88,61.09,60.85,61.04,86300.0,38.6066,38.7398,38.5876,38.7081,86300.0
2007-03-05 11:20:00,61.03,61.05,60.92,60.94,81400.0,38.7017,38.7144,38.632,38.6446,81400.0
2007-03-05 11:25:00,60.94,61.02,60.89,60.91,38000.0,38.6446,38.6954,38.6129,38.6256,38000.0
2007-03-05 11:30:00,60.9,60.94,60.8,60.87,44500.0,38.6193,38.6446,38.5559,38.6002,44500.0
2007-03-05 11:35:00,60.86,60.86,60.75,60.79,27400.0,38.5939,38.5939,38.5242,38.5495,27400.0
2007-03-05 11:40:00,60.78,60.81,60.68,60.72,52900.0,38.5432,38.5622,38.4798,38.5051,52900.0
2007-03-05 11:45:00,60.74,60.8,60.7,60.8,32000.0,38.5178,38.5559,38.4924,38.5559,32000.0
2007-03-05 11:50:00,60.8,60.84,60.71,60.74,45700.0,38.5559,38.5812,38.4988,38.5178,45700.0
2007-03-05 11:55:00,60.75,60.8,60.63,60.63,46500.0,38.5242,38.5559,38.4481,38.4481,46500.0
2007-03-05 12:00:00,60.61,60.64,60.5,60.52,40000.0,38.4354,38.4544,38.3656,38.3783,40000.0
2007-03-05 12:05:00,60.52,60.63,60.47,60.58,32300.0,38.3783,38.4481,38.3466,38.4163,32300.0
2007-03-05 12:10:00,60.59,60.76,60.58,60.75,34900.0,38.4227,38.5305,38.4163,38.5242,34900.0
2007-03-05 12:15:00,60.72,60.77,60.6,60.64,26800.0,38.5051,38.5368,38.429,38.4544,26800.0
2007-03-05 12:20:00,60.64,60.75,60.61,60.71,42300.0,38.4544,38.5242,38.4354,38.4988,42300.0
2007-03-05 12:25:00,60.72,60.72,60.56,60.57,57100.0,38.5051,38.5051,38.4037,38.41,57100.0
2007-03-05 12:30:00,60.57,60.58,60.44,60.45,24900.0,38.41,38.4163,38.3276,38.3339,24900.0
2007-03-05 12:35:00,60.44,60.54,60.41,60.41,51000.0,38.3276,38.391,38.3085,38.3085,51000.0
2007-03-05 12:40:00,60.4,60.6,60.4,60.58,68400.0,38.3022,38.429,38.3022,38.4163,68400.0
2007-03-05 12:45:00,60.6,60.72,60.57,60.68,44300.0,38.429,38.5051,38.41,38.4798,44300.0
2007-03-05 12:50:00,60.66,60.67,60.53,60.54,21800.0,38.4671,38.4734,38.3846,38.391,21800.0
2007-03-05 12:55:00,60.54,60.56,60.35,60.4,44800.0,38.391,38.4037,38.2705,38.3022,44800.0
2007-03-05 13:00:00,60.41,60.43,60.37,60.41,63100.0,38.3085,38.3212,38.2832,38.3085,63100.0
2007-03-05 13:05:00,60.4,60.42,60.35,60.37,36100.0,38.3022,38.3149,38.2705,38.2832,36100.0
2007-03-05 13:10:00,60.37,60.57,60.37,60.54,28400.0,38.2832,38.41,38.2832,38.391,28400.0
2007-03-05 13:15:00,60.55,60.68,60.54,60.57,42400.0,38.3973,38.4798,38.391,38.41,42400.0
2007-03-05 13:20:00,60.55,60.56,60.47,60.48,18100.0,38.3973,38.4037,38.3466,38.3529,18100.0
2007-03-05 13:25:00,60.48,60.5,60.35,60.49,28200.0,38.3529,38.3656,38.2705,38.3593,28200.0
2007-03-05 13:30:00,60.5,60.53,60.43,60.52,19800.0,38.3656,38.3846,38.3212,38.3783,19800.0
2007-03-05 13:35:00,60.52,60.58,60.45,60.57,32400.0,38.3783,38.4163,38.3339,38.41,32400.0
2007-03-05 13:40:00,60.54,60.64,60.49,60.61,50100.0,38.391,38.4544,38.3593,38.4354,50100.0
2007-03-05 13:45:00,60.61,60.7,60.56,60.61,45200.0,38.4354,38.4924,38.4037,38.4354,45200.0
2007-03-05 13:50:00,60.6,60.62,60.53,60.53,15800.0,38.429,38.4417,38.3846,38.3846,15800.0
2007-03-05 13:55:00,60.52,60.53,60.42,60.53,40700.0,38.3783,38.3846,38.3149,38.3846,40700.0
2007-03-05 14:00:00,60.53,60.57,60.39,60.4,88500.0,38.3846,38.41,38.2959,38.3022,88500.0
2007-03-05 14:05:00,60.4,60.45,60.36,60.38,38800.0,38.3022,38.3339,38.2768,38.2895,38800.0
2007-03-05 14:10:00,60.38,60.44,60.23,60.23,58000.0,38.2895,38.3276,38.1944,38.1944,58000.0
2007-03-05 14:15:00,60.24,60.28,60.17,60.26,50200.0,38.2007,38.2261,38.1563,38.2134,50200.0
2007-03-05 14:20:00,60.26,60.34,60.23,60.3,27900.0,38.2134,38.2642,38.1944,38.2388,27900.0
2007-03-05 14:25:00,60.29,60.33,60.24,60.26,47900.0,38.2324,38.2578,38.2007,38.2134,47900.0
2007-03-05 14:30:00,60.27,60.33,60.24,60.24,34500.0,38.2198,38.2578,38.2007,38.2007,34500.0
2007-03-05 14:35:00,60.26,60.31,60.22,60.25,22100.0,38.2134,38.2451,38.1881,38.2071,22100.0
2007-03-05 14:40:00,60.24,60.27,60.2,60.25,24100.0,38.2007,38.2198,38.1754,38.2071,24100.0
2007-03-05 14:45:00,60.26,60.33,60.15,60.29,37500.0,38.2134,38.2578,38.1437,38.2324,37500.0
2007-03-05 14:50:00,60.3,60.31,60.18,60.25,48700.0,38.2388,38.2451,38.1627,38.2071,48700.0
2007-03-05 14:55:00,60.26,60.26,60.18,60.19,45000.0,38.2134,38.2134,38.1627,38.169,45000.0
2007-03-05 15:00:00,60.21,60.22,60.05,60.13,73500.0,38.1817,38.1881,38.0803,38.131,73500.0
2007-03-05 15:05:00,60.13,60.13,60.02,60.03,60900.0,38.131,38.131,38.0612,38.0676,60900.0
2007-03-05 15:10:00,60.01,60.07,59.97,60.03,129900.0,38.0549,38.0929,38.0295,38.0676,129900.0
2007-03-05 15:15:00,60.02,60.13,60.0,60.07,58000.0,38.0612,38.131,38.0485,38.0929,58000.0
2007-03-05 15:20:00,60.07,60.22,60.02,60.17,66600.0,38.0929,38.1881,38.0612,38.1563,66600.0
2007-03-05 15:25:00,60.17,60.22,60.14,60.17,38300.0,38.1563,38.1881,38.1373,38.1563,38300.0
2007-03-05 15:30:00,60.17,60.22,60.15,60.17,80100.0,38.1563,38.1881,38.1437,38.1563,80100.0
2007-03-05 15:35:00,60.17,60.19,60.11,60.12,67100.0,38.1563,38.169,38.1183,38.1246,67100.0
2007-03-05 15:40:00,60.12,60.12,60.0,60.0,76900.0,38.1246,38.1246,38.0485,38.0485,76900.0
2007-03-05 15:45:00,59.99,60.19,59.97,60.07,112500.0,38.0422,38.169,38.0295,38.0929,112500.0
2007-03-05 15:50:00,60.06,60.08,59.92,59.98,132100.0,38.0866,38.0993,37.9978,38.0359,132100.0
2007-03-05 15:55:00,59.99,59.99,59.77,59.84,187800.0,38.0422,38.0422,37.9027,37.9471,187800.0
2007-03-06 09:30:00,60.2,60.68,60.15,60.63,198800.0,38.1754,38.4798,38.1437,38.4481,198800.0
2007-03-06 09:35:00,60.63,60.76,60.5,60.55,77400.0,38.4481,38.5305,38.3656,38.3973,77400.0
2007-03-06 09:40:00,60.55,60.63,60.2,60.55,117100.0,38.3973,38.4481,38.1754,38.3973,117100.0
2007-03-06 09:45:00,60.52,60.65,60.5,60.55,99100.0,38.3783,38.4607,38.3656,38.3973,99100.0
2007-03-06 09:50:00,60.57,60.59,60.47,60.54,118500.0,38.41,38.4227,38.3466,38.391,118500.0
2007-03-06 09:55:00,60.54,60.68,60.54,60.64,31500.0,38.391,38.4798,38.391,38.4544,31500.0
2007-03-06 10:00:00,60.63,60.73,60.57,60.62,216300.0,38.4481,38.5115,38.41,38.4417,216300.0
2007-03-06 10:05:00,60.62,60.66,60.58,60.58,183400.0,38.4417,38.4671,38.4163,38.4163,183400.0
2007-03-06 10:10:00,60.58,60.66,60.51,60.59,98400.0,38.4163,38.4671,38.372,38.4227,98400.0
2007-03-06 10:15:00,60.59,60.65,60.5,60.61,106000.0,38.4227,38.4607,38.3656,38.4354,106000.0
2007-03-06 10:20:00,60.61,60.64,60.52,60.53,65500.0,38.4354,38.4544,38.3783,38.3846,65500.0
2007-03-06 10:25:00,60.54,60.66,60.54,60.61,137400.0,38.391,38.4671,38.391,38.4354,137400.0
2007-03-06 10:30:00,60.6,60.71,60.59,60.59,169700.0,38.429,38.4988,38.4227,38.4227,169700.0
2007-03-06 10:35:00,60.61,60.63,60.56,60.56,47000.0,38.4354,38.4481,38.4037,38.4037,47000.0
2007-03-06 10:40:00,60.56,60.57,60.42,60.44,102800.0,38.4037,38.41,38.3149,38.3276,102800.0
2007-03-06 10:45:00,60.43,60.45,60.16,60.2,117400.0,38.3212,38.3339,38.15,38.1754,117400.0
2007-03-06 10:50:00,60.19,60.23,60.12,60.23,71200.0,38.169,38.1944,38.1246,38.1944,71200.0
2007-03-06 10:55:00,60.22,60.25,60.06,60.13,143000.0,38.1881,38.2071,38.0866,38.131,143000.0
2007-03-06 11:00:00,60.12,60.33,60.12,60.28,57700.0,38.1246,38.2578,38.1246,38.2261,57700.0
2007-03-06 11:05:00,60.27,60.39,60.21,60.35,59400.0,38.2198,38.2959,38.1817,38.2705,59400.0
2007-03-06 11:10:00,60.35,60.45,60.29,60.45,27900.0,38.2705,38.3339,38.2324,38.3339,27900.0
2007-03-06 11:15:00,60.44,60.46,60.42,60.44,19300.0,38.3276,38.3402,38.3149,38.3276,19300.0
2007-03-06 11:20:00,60.43,60.51,60.37,60.39,60200.0,38.3212,38.372,38.2832,38.2959,60200.0
2007-03-06 11:25:00,60.39,60.45,60.35,60.38,37800.0,38.2959,38.3339,38.2705,38.2895,37800.0
2007-03-06 11:30:00,60.38,60.44,60.36,60.41,47100.0,38.2895,38.3276,38.2768,38.3085,47100.0
2007-03-06 11:35:00,60.43,60.43,60.35,60.4,33100.0,38.3212,38.3212,38.2705,38.3022,33100.0
2007-03-06 11:40:00,60.4,60.47,60.38,60.45,46500.0,38.3022,38.3466,38.2895,38.3339,46500.0
2007-03-06 11:45:00,60.45,60.48,60.39,60.41,39300.0,38.3339,38.3529,38.2959,38.3085,39300.0
2007-03-06 11:50:00,60.4,60.47,60.4,60.44,41700.0,38.3022,38.3466,38.3022,38.3276,41700.0
2007-03-06 11:55:00,60.43,60.46,60.4,60.44,25700.0,38.3212,38.3402,38.3022,38.3276,25700.0
2007-03-06 12:00:00,60.44,60.49,60.43,60.44,43900.0,38.3276,38.3593,38.3212,38.3276,43900.0
2007-03-06 12:05:00,60.44,60.47,60.38,60.47,25200.0,38.3276,38.3466,38.2895,38.3466,25200.0
2007-03-06 12:10:00,60.47,60.47,60.27,60.3,52400.0,38.3466,38.3466,38.2198,38.2388,52400.0
2007-03-06 12:15:00,60.32,60.36,60.28,60.35,33900.0,38.2515,38.2768,38.2261,38.2705,33900.0
2007-03-06 12:20:00,60.33,60.36,60.29,60.33,31800.0,38.2578,38.2768,38.2324,38.2578,31800.0
2007-03-06 12:25:00,60.33,60.39,60.33,60.37,36600.0,38.2578,38.2959,38.2578,38.2832,36600.0
2007-03-06 12:30:00,60.37,60.44,60.34,60.43,29800.0,38.2832,38.3276,38.2642,38.3212,29800.0
2007-03-06 12:35:00,60.43,60.45,60.35,60.4,41200.0,38.3212,38.3339,38.2705,38.3022,41200.0
2007-03-06 12:40:00,60.4,60.4,60.32,60.38,24500.0,38.3022,38.3022,38.2515,38.2895,24500.0
2007-03-06 12:45:00,60.4,60.42,60.33,60.37,45600.0,38.3022,38.3149,38.2578,38.2832,45600.0
2007-03-06 12:50:00,60.36,60.36,60.3,60.31,15900.0,38.2768,38.2768,38.2388,38.2451,15900.0
2007-03-06 12:55:00,60.32,60.34,60.28,60.34,17300.0,38.2515,38.2642,38.2261,38.2642,17300.0
2007-03-06 13:00:00,60.33,60.43,60.33,60.37,56600.0,38.2578,38.3212,38.2578,38.2832,56600.0
2007-03-06 13:05:00,60.38,60.56,60.36,60.52,172500.0,38.2895,38.4037,38.2768,38.3783,172500.0
2007-03-06 13:10:00,60.5,60.53,60.42,60.42,39200.0,38.3656,38.3846,38.3149,38.3149,39200.0
2007-03-06 13:15:00,60.42,60.42,60.34,60.36,14600.0,38.3149,38.3149,38.2642,38.2768,14600.0
2007-03-06 13:20:00,60.36,60.43,60.32,60.43,19300.0,38.2768,38.3212,38.2515,38.3212,19300.0
2007-03-06 13:25:00,60.43,60.45,60.39,60.4,34900.0,38.3212,38.3339,38.2959,38.3022,34900.0
2007-03-06 13:30:00,60.41,60.45,60.33,60.44,47400.0,38.3085,38.3339,38.2578,38.3276,47400.0
2007-03-06 13:35:00,60.45,60.52,60.41,60.45,62700.0,38.3339,38.3783,38.3085,38.3339,62700.0
2007-03-06 13:40:00,60.46,60.5,60.4,60.5,62300.0,38.3402,38.3656,38.3022,38.3656,62300.0
2007-03-06 13:45:00,60.5,60.5,60.36,60.42,43700.0,38.3656,38.3656,38.2768,38.3149,43700.0
2007-03-06 13:50:00,60.42,60.44,60.37,60.42,22500.0,38.3149,38.3276,38.2832,38.3149,22500.0
2007-03-06 13:55:00,60.42,60.46,60.36,60.38,48600.0,38.3149,38.3402,38.2768,38.2895,48600.0
2007-03-06 14:00:00,60.39,60.45,60.38,60.44,46000.0,38.2959,38.3339,38.2895,38.3276,46000.0
2007-03-06 14:05:00,60.43,60.44,60.38,60.4,42100.0,38.3212,38.3276,38.2895,38.3022,42100.0
2007-03-06 14:10:00,60.4,60.42,60.37,60.4,13500.0,38.3022,38.3149,38.2832,38.3022,13500.0
2007-03-06 14:15:00,60.41,60.42,60.38,60.4,23100.0,38.3085,38.3149,38.2895,38.3022,23100.0
2007-03-06 14:20:00,60.4,60.43,60.39,60.4,38800.0,38.3022,38.3212,38.2959,38.3022,38800.0
2007-03-06 14:25:00,60.4,60.45,60.4,60.45,65300.0,38.3022,38.3339,38.3022,38.3339,65300.0
2007-03-06 14:30:00,60.45,60.47,60.42,60.44,45200.0,38.3339,38.3466,38.3149,38.3276,45200.0
2007-03-06 14:35:00,60.44,60.47,60.4,60.44,34700.0,38.3276,38.3466,38.3022,38.3276,34700.0
2007-03-06 14:40:00,60.45,60.52,60.44,60.5,32100.0,38.3339,38.3783,38.3276,38.3656,32100.0
2007-03-06 14:45:00,60.5,60.55,60.48,60.49,40500.0,38.3656,38.3973,38.3529,38.3593,40500.0
2007-03-06 14:50:00,60.48,60.61,60.48,60.61,36800.0,38.3529,38.4354,38.3529,38.4354,36800.0
2007-03-06 14:55:00,60.6,60.78,60.6,60.78,70000.0,38.429,38.5432,38.429,38.5432,70000.0
2007-03-06 15:00:00,60.78,60.78,60.68,60.71,33200.0,38.5432,38.5432,38.4798,38.4988,33200.0
2007-03-06 15:05:00,60.7,60.84,60.7,60.83,50200.0,38.4924,38.5812,38.4924,38.5749,50200.0
2007-03-06 15:10:00,60.85,60.87,60.74,60.85,67300.0,38.5876,38.6002,38.5178,38.5876,67300.0
2007-03-06 15:15:00,60.85,60.86,60.77,60.86,43700.0,38.5876,38.5939,38.5368,38.5939,43700.0
2007-03-06 15:20:00,60.86,60.93,60.86,60.91,39800.0,38.5939,38.6383,38.5939,38.6256,39800.0
2007-03-06 15:25:00,60.92,60.92,60.8,60.8,62100.0,38.632,38.632,38.5559,38.5559,62100.0
2007-03-06 15:30:00,60.81,60.82,60.73,60.75,76900.0,38.5622,38.5685,38.5115,38.5242,76900.0
2007-03-06 15:35:00,60.74,60.75,60.68,60.72,70400.0,38.5178,38.5242,38.4798,38.5051,70400.0
2007-03-06 15:40:00,60.73,60.76,60.72,60.73,144600.0,38.5115,38.5305,38.5051,38.5115,144600.0
2007-03-06 15:45:00,60.73,60.74,60.68,60.73,70000.0,38.5115,38.5178,38.4798,38.5115,70000.0
2007-03-06 15:50:00,60.74,60.75,60.69,60.72,69900.0,38.5178,38.5242,38.4861,38.5051,69900.0
2007-03-06 15:55:00,60.73,60.75,60.69,60.72,104900.0,38.5115,38.5242,38.4861,38.5051,104900.0
2007-03-07 09:30:00,60.42,60.79,60.32,60.78,81400.0,38.3149,38.5495,38.2515,38.5432,81400.0
2007-03-07 09:35:00,60.77,60.85,60.63,60.8,33900.0,38.5368,38.5876,38.4481,38.5559,33900.0
2007-03-07 09:40:00,60.81,60.99,60.76,60.96,53000.0,38.5622,38.6763,38.5305,38.6573,53000.0
2007-03-07 09:45:00,60.96,61.09,60.95,60.95,67100.0,38.6573,38.7398,38.651,38.651,67100.0
2007-03-07 09:50:00,60.95,61.07,60.88,61.05,79500.0,38.651,38.7271,38.6066,38.7144,79500.0
2007-03-07 09:55:00,61.05,61.05,60.85,60.92,54200.0,38.7144,38.7144,38.5876,38.632,54200.0
2007-03-07 10:00:00,60.92,60.92,60.68,60.68,47400.0,38.632,38.632,38.4798,38.4798,47400.0
2007-03-07 10:05:00,60.68,60.7,60.61,60.69,79900.0,38.4798,38.4924,38.4354,38.4861,79900.0
2007-03-07 10:10:00,60.7,60.72,60.63,60.68,42200.0,38.4924,38.5051,38.4481,38.4798,42200.0
2007-03-07 10:15:00,60.69,60.73,60.62,60.71,49500.0,38.4861,38.5115,38.4417,38.4988,49500.0
2007-03-07 10:20:00,60.73,60.9,60.69,60.74,63600.0,38.5115,38.6193,38.4861,38.5178,63600.0
2007-03-07 10:25:00,60.75,60.84,60.71,60.82,17300.0,38.5242,38.5812,38.4988,38.5685,17300.0
2007-03-07 10:30:00,60.81,60.82,60.59,60.69,74700.0,38.5622,38.5685,38.4227,38.4861,74700.0
2007-03-07 10:35:00,60.67,60.68,60.56,60.62,50300.0,38.4734,38.4798,38.4037,38.4417,50300.0
2007-03-07 10:40:00,60.61,60.7,60.58,60.67,42100.0,38.4354,38.4924,38.4163,38.4734,42100.0
2007-03-07 10:45:00,60.69,60.94,60.62,60.62,70300.0,38.4861,38.6446,38.4417,38.4417,70300.0
2007-03-07 10:50:00,60.62,60.73,60.62,60.72,33600.0,38.4417,38.5115,38.4417,38.5051,33600.0
2007-03-07 10:55:00,60.72,60.77,60.64,60.64,30000.0,38.5051,38.5368,38.4544,38.4544,30000.0
2007-03-07 11:00:00,60.64,60.7,60.61,60.68,73300.0,38.4544,38.4924,38.4354,38.4798,73300.0
2007-03-07 11:05:00,60.68,60.75,60.66,60.69,46700.0,38.4798,38.5242,38.4671,38.4861,46700.0
2007-03-07 11:10:00,60.67,60.67,60.56,60.58,54500.0,38.4734,38.4734,38.4037,38.4163,54500.0
2007-03-07 11:15:00,60.59,60.59,60.52,60.53,39000.0,38.4227,38.4227,38.3783,38.3846,39000.0
2007-03-07 11:20:00,60.52,60.53,60.42,60.42,53000.0,38.3783,38.3846,38.3149,38.3149,53000.0
2007-03-07 11:25:00,60.42,60.57,60.41,60.48,38300.0,38.3149,38.41,38.3085,38.3529,38300.0
2007-03-07 11:30:00,60.48,60.49,60.39,60.45,39400.0,38.3529,38.3593,38.2959,38.3339,39400.0
2007-03-07 11:35:00,60.45,60.45,60.35,60.4,40700.0,38.3339,38.3339,38.2705,38.3022,40700.0
2007-03-07 11:40:00,60.4,60.47,60.35,60.36,43600.0,38.3022,38.3466,38.2705,38.2768,43600.0
2007-03-07 11:45:00,60.34,60.37,60.29,60.32,46800.0,38.2642,38.2832,38.2324,38.2515,46800.0
2007-03-07 11:50:00,60.31,60.45,60.31,60.39,44000.0,38.2451,38.3339,38.2451,38.2959,44000.0
2007-03-07 11:55:00,60.38,60.44,60.37,60.44,51500.0,38.2895,38.3276,38.2832,38.3276,51500.0
2007-03-07 12:00:00,60.42,60.46,60.42,60.46,46100.0,38.3149,38.3402,38.3149,38.3402,46100.0
2007-03-07 12:05:00,60.45,60.55,60.44,60.55,42000.0,38.3339,38.3973,38.3276,38.3973,42000.0
2007-03-07 12:10:00,60.55,60.6,60.54,60.6,49200.0,38.3973,38.429,38.391,38.429,49200.0
2007-03-07 12:15:00,60.6,60.6,60.49,60.51,43700.0,38.429,38.429,38.3593,38.372,43700.0
2007-03-07 12:20:00,60.51,60.56,60.47,60.55,79000.0,38.372,38.4037,38.3466,38.3973,79000.0
2007-03-07 12:25:00,60.51,60.83,60.51,60.82,115300.0,38.372,38.5749,38.372,38.5685,115300.0
2007-03-07 12:30:00,60.82,60.88,60.73,60.73,70600.0,38.5685,38.6066,38.5115,38.5115,70600.0
2007-03-07 12:35:00,60.74,60.75,60.71,60.72,38000.0,38.5178,38.5242,38.4988,38.5051,38000.0
2007-03-07 12:40:00,60.73,60.75,60.67,60.69,40300.0,38.5115,38.5242,38.4734,38.4861,40300.0
2007-03-07 12:45:00,60.69,60.79,60.69,60.72,25100.0,38.4861,38.5495,38.4861,38.5051,25100.0
2007-03-07 12:50:00,60.71,60.73,60.65,60.65,32400.0,38.4988,38.5115,38.4607,38.4607,32400.0
2007-03-07 12:55:00,60.65,60.73,60.61,60.66,25200.0,38.4607,38.5115,38.4354,38.4671,25200.0
2007-03-07 13:00:00,60.66,60.67,60.6,60.63,23300.0,38.4671,38.4734,38.429,38.4481,23300.0
2007-03-07 13:05:00,60.63,60.73,60.61,60.73,25800.0,38.4481,38.5115,38.4354,38.5115,25800.0
2007-03-07 13:10:00,60.73,60.73,60.64,60.64,60900.0,38.5115,38.5115,38.4544,38.4544,60900.0
2007-03-07 13:15:00,60.65,60.68,60.59,60.63,35600.0,38.4607,38.4798,38.4227,38.4481,35600.0
2007-03-07 13:20:00,60.63,60.71,60.62,60.7,26100.0,38.4481,38.4988,38.4417,38.4924,26100.0
2007-03-07 13:25:00,60.72,60.72,60.6,60.61,32400.0,38.5051,38.5051,38.429,38.4354,32400.0
2007-03-07 13:30:00,60.61,60.69,60.61,60.69,29500.0,38.4354,38.4861,38.4354,38.4861,29500.0
2007-03-07 13:35:00,60.68,60.83,60.67,60.79,71400.0,38.4798,38.5749,38.4734,38.5495,71400.0
2007-03-07 13:40:00,60.79,60.79,60.75,60.78,17700.0,38.5495,38.5495,38.5242,38.5432,17700.0
2007-03-07 13:45:00,60.78,60.89,60.78,60.88,16500.0,38.5432,38.6129,38.5432,38.6066,16500.0
2007-03-07 13:50:00,60.88,60.93,60.86,60.86,41400.0,38.6066,38.6383,38.5939,38.5939,41400.0
2007-03-07 13:55:00,60.86,60.87,60.8,60.81,19700.0,38.5939,38.6002,38.5559,38.5622,19700.0
2007-03-07 14:00:00,60.8,60.84,60.72,60.72,33600.0,38.5559,38.5812,38.5051,38.5051,33600.0
2007-03-07 14:05:00,60.72,60.83,60.72,60.74,37200.0,38.5051,38.5749,38.5051,38.5178,37200.0
2007-03-07 14:10:00,60.74,60.75,60.67,60.7,39100.0,38.5178,38.5242,38.4734,38.4924,39100.0
2007-03-07 14:15:00,60.7,60.8,60.67,60.8,23900.0,38.4924,38.5559,38.4734,38.5559,23900.0
2007-03-07 14:20:00,60.78,60.84,60.66,60.67,47700.0,38.5432,38.5812,38.4671,38.4734,47700.0
2007-03-07 14:25:00,60.68,60.76,60.66,60.72,34500.0,38.4798,38.5305,38.4671,38.5051,34500.0
2007-03-07 14:30:00,60.72,60.84,60.7,60.79,63100.0,38.5051,38.5812,38.4924,38.5495,63100.0
2007-03-07 14:35:00,60.79,60.8,60.68,60.69,41100.0,38.5495,38.5559,38.4798,38.4861,41100.0
2007-03-07 14:40:00,60.7,60.78,60.69,60.71,51500.0,38.4924,38.5432,38.4861,38.4988,51500.0
2007-03-07 14:45:00,60.72,60.82,60.71,60.79,27500.0,38.5051,38.5685,38.4988,38.5495,27500.0
2007-03-07 14:50:00,60.81,60.87,60.78,60.78,47500.0,38.5622,38.6002,38.5432,38.5432,47500.0
2007-03-07 14:55:00,60.78,60.83,60.72,60.78,47700.0,38.5432,38.5749,38.5051,38.5432,47700.0
2007-03-07 15:00:00,60.79,60.93,60.77,60.9,65300.0,38.5495,38.6383,38.5368,38.6193,65300.0
2007-03-07 15:05:00,60.91,60.96,60.86,60.88,38100.0,38.6256,38.6573,38.5939,38.6066,38100.0
2007-03-07 15:10:00,60.89,60.92,60.88,60.91,37700.0,38.6129,38.632,38.6066,38.6256,37700.0
2007-03-07 15:15:00,60.9,60.96,60.89,60.9,52400.0,38.6193,38.6573,38.6129,38.6193,52400.0
2007-03-07 15:20:00,60.89,60.91,60.73,60.77,56200.0,38.6129,38.6256,38.5115,38.5368,56200.0
2007-03-07 15:25:00,60.77,60.89,60.73,60.74,62700.0,38.5368,38.6129,38.5115,38.5178,62700.0
2007-03-07 15:30:00,60.74,60.75,60.67,60.7,84900.0,38.5178,38.5242,38.4734,38.4924,84900.0
2007-03-07 15:35:00,60.7,60.72,60.68,60.71,39800.0,38.4924,38.5051,38.4798,38.4988,39800.0
2007-03-07 15:40:00,60.7,60.75,60.66,60.66,57800.0,38.4924,38.5242,38.4671,38.4671,57800.0
2007-03-07 15:45:00,60.66,60.68,60.52,60.65,110900.0,38.4671,38.4798,38.3783,38.4607,110900.0
2007-03-07 15:50:00,60.65,60.71,60.61,60.61,77500.0,38.4607,38.4988,38.4354,38.4354,77500.0
2007-03-07 15:55:00,60.61,60.61,60.5,60.59,148500.0,38.4354,38.4354,38.3656,38.4227,148500.0
2007-03-08 09:30:00,62.7,63.0,61.51,62.25,387800.0,39.7607,39.951,39.0061,39.4754,387800.0
2007-03-08 09:35:00,62.32,62.35,61.75,61.87,236300.0,39.5198,39.5388,39.1583,39.2344,236300.0
2007-03-08 09:40:00,61.93,61.96,61.56,61.61,142100.0,39.2724,39.2915,39.0378,39.0695,142100.0
2007-03-08 09:45:00,61.62,61.8,61.6,61.72,118200.0,39.0759,39.19,39.0632,39.1393,118200.0
2007-03-08 09:50:00,61.72,61.98,61.71,61.89,85600.0,39.1393,39.3041,39.1329,39.2471,85600.0
2007-03-08 09:55:00,61.9,62.05,61.85,61.86,113600.0,39.2534,39.3485,39.2217,39.228,113600.0
2007-03-08 10:00:00,61.86,62.06,61.86,62.04,66300.0,39.228,39.3549,39.228,39.3422,66300.0
2007-03-08 10:05:00,62.04,62.05,61.94,61.96,46700.0,39.3422,39.3485,39.2788,39.2915,46700.0
2007-03-08 10:10:00,61.97,62.05,61.93,62.0,69800.0,39.2978,39.3485,39.2724,39.3168,69800.0
2007-03-08 10:15:00,62.02,62.2,61.97,62.18,76500.0,39.3295,39.4437,39.2978,39.431,76500.0
2007-03-08 10:20:00,62.18,62.3,62.17,62.23,123200.0,39.431,39.5071,39.4246,39.4627,123200.0
2007-03-08 10:25:00,62.23,62.27,62.05,62.2,77800.0,39.4627,39.488,39.3485,39.4437,77800.0
2007-03-08 10:30:00,62.22,62.22,62.06,62.1,46800.0,39.4563,39.4563,39.3549,39.3802,46800.0
2007-03-08 10:35:00,62.09,62.17,62.06,62.1,49500.0,39.3739,39.4246,39.3549,39.3802,49500.0
2007-03-08 10:40:00,62.1,62.12,62.03,62.08,45800.0,39.3802,39.3929,39.3359,39.3676,45800.0
2007-03-08 10:45:00,62.09,62.13,62.02,62.1,67000.0,39.3739,39.3993,39.3295,39.3802,67000.0
2007-03-08 10:50:00,62.09,62.16,62.09,62.16,33600.0,39.3739,39.4183,39.3739,39.4183,33600.0
2007-03-08 10:55:00,62.16,62.25,62.15,62.25,45300.0,39.4183,39.4754,39.4119,39.4754,45300.0
2007-03-08 11:00:00,62.23,62.28,62.1,62.22,73700.0,39.4627,39.4944,39.3802,39.4563,73700.0
2007-03-08 11:05:00,62.23,62.28,62.16,62.27,38500.0,39.4627,39.4944,39.4183,39.488,38500.0
2007-03-08 11:10:00,62.28,62.3,62.19,62.3,68400.0,39.4944,39.5071,39.4373,39.5071,68400.0
2007-03-08 11:15:00,62.29,62.32,62.24,62.25,35000.0,39.5007,39.5198,39.469,39.4754,35000.0
2007-03-08 11:20:00,62.25,62.31,62.24,62.31,16900.0,39.4754,39.5134,39.469,39.5134,16900.0
2007-03-08 11:25:00,62.32,62.33,62.27,62.3,33800.0,39.5198,39.5261,39.488,39.5071,33800.0
2007-03-08 11:30:00,62.29,62.32,62.27,62.31,15500.0,39.5007,39.5198,39.488,39.5134,15500.0
2007-03-08 11:35:00,62.31,62.33,62.28,62.28,10600.0,39.5134,39.5261,39.4944,39.4944,10600.0
2007-03-08 11:40:00,62.28,62.46,62.27,62.45,65400.0,39.4944,39.6085,39.488,39.6022,65400.0
2007-03-08 11:45:00,62.45,62.47,62.21,62.24,61000.0,39.6022,39.6149,39.45,39.469,61000.0
2007-03-08 11:50:00,62.24,62.27,62.13,62.13,31200.0,39.469,39.488,39.3993,39.3993,31200.0
2007-03-08 11:55:00,62.13,62.14,62.06,62.13,37100.0,39.3993,39.4056,39.3549,39.3993,37100.0
2007-03-08 12:00:00,62.14,62.21,62.1,62.18,26200.0,39.4056,39.45,39.3802,39.431,26200.0
2007-03-08 12:05:00,62.18,62.19,62.12,62.13,31400.0,39.431,39.4373,39.3929,39.3993,31400.0
2007-03-08 12:10:00,62.13,62.18,62.12,62.18,11400.0,39.3993,39.431,39.3929,39.431,11400.0
2007-03-08 12:15:00,62.18,62.21,62.14,62.18,9900.0,39.431,39.45,39.4056,39.431,9900.0
2007-03-08 12:20:00,62.18,62.21,62.16,62.16,10900.0,39.431,39.45,39.4183,39.4183,10900.0
2007-03-08 12:25:00,62.17,62.21,62.15,62.19,21100.0,39.4246,39.45,39.4119,39.4373,21100.0
2007-03-08 12:30:00,62.2,62.23,62.17,62.2,30500.0,39.4437,39.4627,39.4246,39.4437,30500.0
2007-03-08 12:35:00,62.2,62.23,62.17,62.18,24400.0,39.4437,39.4627,39.4246,39.431,24400.0
2007-03-08 12:40:00,62.2,62.2,62.18,62.18,6600.0,39.4437,39.4437,39.431,39.431,6600.0
2007-03-08 12:45:00,62.19,62.19,62.07,62.09,30300.0,39.4373,39.4373,39.3612,39.3739,30300.0
2007-03-08 12:50:00,62.11,62.16,62.09,62.1,13700.0,39.3866,39.4183,39.3739,39.3802,13700.0
2007-03-08 12:55:00,62.11,62.2,62.1,62.18,19200.0,39.3866,39.4437,39.3802,39.431,19200.0
2007-03-08 13:00:00,62.18,62.19,62.11,62.11,12500.0,39.431,39.4373,39.3866,39.3866,12500.0
2007-03-08 13:05:00,62.11,62.15,62.08,62.1,23400.0,39.3866,39.4119,39.3676,39.3802,23400.0
2007-03-08 13:10:00,62.11,62.11,62.03,62.06,49000.0,39.3866,39.3866,39.3359,39.3549,49000.0
2007-03-08 13:15:00,62.08,62.12,62.05,62.07,28200.0,39.3676,39.3929,39.3485,39.3612,28200.0
2007-03-08 13:20:00,62.07,62.11,62.06,62.07,13500.0,39.3612,39.3866,39.3549,39.3612,13500.0
2007-03-08 13:25:00,62.07,62.15,62.07,62.1,20200.0,39.3612,39.4119,39.3612,39.3802,20200.0
2007-03-08 13:30:00,62.09,62.1,62.03,62.03,19500.0,39.3739,39.3802,39.3359,39.3359,19500.0
2007-03-08 13:35:00,62.04,62.07,62.03,62.04,19400.0,39.3422,39.3612,39.3359,39.3422,19400.0
2007-03-08 13:40:00,62.06,62.08,62.04,62.08,13400.0,39.3549,39.3676,39.3422,39.3676,13400.0
2007-03-08 13:45:00,62.08,62.19,62.07,62.16,22200.0,39.3676,39.4373,39.3612,39.4183,22200.0
2007-03-08 13:50:00,62.15,62.17,62.06,62.07,25400.0,39.4119,39.4246,39.3549,39.3612,25400.0
2007-03-08 13:55:00,62.07,62.09,62.02,62.05,33600.0,39.3612,39.3739,39.3295,39.3485,33600.0
2007-03-08 14:00:00,62.02,62.04,61.88,61.93,78300.0,39.3295,39.3422,39.2407,39.2724,78300.0
2007-03-08 14:05:00,61.93,61.97,61.91,61.95,22200.0,39.2724,39.2978,39.2598,39.2851,22200.0
2007-03-08 14:10:00,61.97,62.0,61.88,61.89,35000.0,39.2978,39.3168,39.2407,39.2471,35000.0
2007-03-08 14:15:00,61.87,61.92,61.82,61.85,53900.0,39.2344,39.2661,39.2027,39.2217,53900.0
2007-03-08 14:20:00,61.84,61.96,61.81,61.96,51200.0,39.2154,39.2915,39.1963,39.2915,51200.0
2007-03-08 14:25:00,61.95,61.96,61.89,61.89,57100.0,39.2851,39.2915,39.2471,39.2471,57100.0
2007-03-08 14:30:00,61.89,61.92,61.81,61.84,67700.0,39.2471,39.2661,39.1963,39.2154,67700.0
2007-03-08 14:35:00,61.86,61.9,61.54,61.67,131200.0,39.228,39.2534,39.0251,39.1076,131200.0
2007-03-08 14:40:00,61.68,61.87,61.68,61.82,42300.0,39.1139,39.2344,39.1139,39.2027,42300.0
2007-03-08 14:45:00,61.82,61.93,61.82,61.92,34500.0,39.2027,39.2724,39.2027,39.2661,34500.0
2007-03-08 14:50:00,61.91,61.92,61.81,61.88,34800.0,39.2598,39.2661,39.1963,39.2407,34800.0
2007-03-08 14:55:00,61.88,62.0,61.85,61.94,45200.0,39.2407,39.3168,39.2217,39.2788,45200.0
2007-03-08 15:00:00,61.93,62.01,61.92,61.95,32300.0,39.2724,39.3232,39.2661,39.2851,32300.0
2007-03-08 15:05:00,61.94,61.95,61.88,61.9,24400.0,39.2788,39.2851,39.2407,39.2534,24400.0
2007-03-08 15:10:00,61.92,61.96,61.86,61.86,61000.0,39.2661,39.2915,39.228,39.228,61000.0
2007-03-08 15:15:00,61.86,61.9,61.83,61.85,31600.0,39.228,39.2534,39.209,39.2217,31600.0
2007-03-08 15:20:00,61.86,61.87,61.77,61.81,51300.0,39.228,39.2344,39.171,39.1963,51300.0
2007-03-08 15:25:00,61.82,61.83,61.77,61.79,53200.0,39.2027,39.209,39.171,39.1837,53200.0
2007-03-08 15:30:00,61.8,61.84,61.77,61.81,47500.0,39.19,39.2154,39.171,39.1963,47500.0
2007-03-08 15:35:00,61.82,61.86,61.77,61.86,74100.0,39.2027,39.228,39.171,39.228,74100.0
2007-03-08 15:40:00,61.85,61.89,61.7,61.71,144500.0,39.2217,39.2471,39.1266,39.1329,144500.0
2007-03-08 15:45:00,61.71,61.75,61.64,61.66,69700.0,39.1329,39.1583,39.0885,39.1012,69700.0
2007-03-08 15:50:00,61.66,61.71,61.6,61.62,94700.0,39.1012,39.1329,39.0632,39.0759,94700.0
2007-03-08 15:55:00,61.62,61.69,61.53,61.69,166700.0,39.0759,39.1202,39.0188,39.1202,166700.0
2007-03-09 09:30:00,62.35,62.35,62.0,62.19,124000.0,39.5388,39.5388,39.3168,39.4373,124000.0
2007-03-09 09:35:00,62.18,62.23,62.04,62.16,90900.0,39.431,39.4627,39.3422,39.4183,90900.0
2007-03-09 09:40:00,62.15,62.23,62.06,62.18,65600.0,39.4119,39.4627,39.3549,39.431,65600.0
2007-03-09 09:45:00,62.15,62.34,62.14,62.25,69800.0,39.4119,39.5324,39.4056,39.4754,69800.0
2007-03-09 09:50:00,62.25,62.31,62.06,62.07,81000.0,39.4754,39.5134,39.3549,39.3612,81000.0
2007-03-09 09:55:00,62.06,62.17,62.06,62.15,73700.0,39.3549,39.4246,39.3549,39.4119,73700.0
2007-03-09 10:00:00,62.15,62.27,61.97,62.18,120100.0,39.4119,39.488,39.2978,39.431,120100.0
2007-03-09 10:05:00,62.19,62.25,62.07,62.17,92600.0,39.4373,39.4754,39.3612,39.4246,92600.0
2007-03-09 10:10:00,62.17,62.33,62.15,62.19,64800.0,39.4246,39.5261,39.4119,39.4373,64800.0
2007-03-09 10:15:00,62.19,62.25,62.12,62.16,146700.0,39.4373,39.4754,39.3929,39.4183,146700.0
2007-03-09 10:20:00,62.15,62.24,62.15,62.23,61400.0,39.4119,39.469,39.4119,39.4627,61400.0
2007-03-09 10:25:00,62.22,62.23,62.15,62.17,101500.0,39.4563,39.4627,39.4119,39.4246,101500.0
2007-03-09 10:30:00,62.16,62.19,62.1,62.14,93700.0,39.4183,39.4373,39.3802,39.4056,93700.0
2007-03-09 10:35:00,62.14,62.24,62.14,62.18,36100.0,39.4056,39.469,39.4056,39.431,36100.0
2007-03-09 10:40:00,62.19,62.23,62.17,62.18,21800.0,39.4373,39.4627,39.4246,39.431,21800.0
2007-03-09 10:45:00,62.17,62.19,62.15,62.16,29800.0,39.4246,39.4373,39.4119,39.4183,29800.0
2007-03-09 10:50:00,62.16,62.22,62.13,62.18,81200.0,39.4183,39.4563,39.3993,39.431,81200.0
2007-03-09 10:55:00,62.17,62.2,62.14,62.14,63800.0,39.4246,39.4437,39.4056,39.4056,63800.0
2007-03-09 11:00:00,62.14,62.22,62.14,62.21,56700.0,39.4056,39.4563,39.4056,39.45,56700.0
2007-03-09 11:05:00,62.21,62.26,62.17,62.23,23800.0,39.45,39.4817,39.4246,39.4627,23800.0
2007-03-09 11:10:00,62.24,62.33,62.22,62.26,48300.0,39.469,39.5261,39.4563,39.4817,48300.0
2007-03-09 11:15:00,62.27,62.43,62.27,62.36,66000.0,39.488,39.5895,39.488,39.5451,66000.0
2007-03-09 11:20:00,62.36,62.39,62.27,62.29,96400.0,39.5451,39.5641,39.488,39.5007,96400.0
2007-03-09 11:25:00,62.28,62.33,62.25,62.26,26400.0,39.4944,39.5261,39.4754,39.4817,26400.0
2007-03-09 11:30:00,62.25,62.3,62.17,62.3,91400.0,39.4754,39.5071,39.4246,39.5071,91400.0
2007-03-09 11:35:00,62.3,62.34,62.27,62.31,74100.0,39.5071,39.5324,39.488,39.5134,74100.0
2007-03-09 11:40:00,62.31,62.34,62.23,62.28,41700.0,39.5134,39.5324,39.4627,39.4944,41700.0
2007-03-09 11:45:00,62.29,62.33,62.26,62.33,93200.0,39.5007,39.5261,39.4817,39.5261,93200.0
2007-03-09 11:50:00,62.31,62.32,62.25,62.26,31300.0,39.5134,39.5198,39.4754,39.4817,31300.0
2007-03-09 11:55:00,62.25,62.25,62.16,62.2,25200.0,39.4754,39.4754,39.4183,39.4437,25200.0
2007-03-09 12:00:00,62.2,62.24,62.19,62.21,17300.0,39.4437,39.469,39.4373,39.45,17300.0
2007-03-09 12:05:00,62.21,62.22,62.16,62.17,16800.0,39.45,39.4563,39.4183,39.4246,16800.0
2007-03-09 12:10:00,62.16,62.19,62.16,62.19,13100.0,39.4183,39.4373,39.4183,39.4373,13100.0
2007-03-09 12:15:00,62.18,62.23,62.15,62.21,28800.0,39.431,39.4627,39.4119,39.45,28800.0
2007-03-09 12:20:00,62.21,62.31,62.18,62.29,63100.0,39.45,39.5134,39.431,39.5007,63100.0
2007-03-09 12:25:00,62.3,62.31,62.2,62.28,53400.0,39.5071,39.5134,39.4437,39.4944,53400.0
2007-03-09 12:30:00,62.28,62.29,62.23,62.23,13200.0,39.4944,39.5007,39.4627,39.4627,13200.0
2007-03-09 12:35:00,62.23,62.25,62.16,62.21,37700.0,39.4627,39.4754,39.4183,39.45,37700.0
2007-03-09 12:40:00,62.21,62.25,62.17,62.22,33800.0,39.45,39.4754,39.4246,39.4563,33800.0
2007-03-09 12:45:00,62.22,62.28,62.19,62.22,37300.0,39.4563,39.4944,39.4373,39.4563,37300.0
2007-03-09 12:50:00,62.21,62.27,62.17,62.27,31400.0,39.45,39.488,39.4246,39.488,31400.0
2007-03-09 12:55:00,62.26,62.29,62.21,62.22,34700.0,39.4817,39.5007,39.45,39.4563,34700.0
2007-03-09 13:00:00,62.22,62.25,62.16,62.19,66000.0,39.4563,39.4754,39.4183,39.4373,66000.0
2007-03-09 13:05:00,62.19,62.19,62.07,62.12,33600.0,39.4373,39.4373,39.3612,39.3929,33600.0
2007-03-09 13:10:00,62.13,62.26,62.13,62.18,83000.0,39.3993,39.4817,39.3993,39.431,83000.0
2007-03-09 13:15:00,62.17,62.17,62.04,62.1,45200.0,39.4246,39.4246,39.3422,39.3802,45200.0
2007-03-09 13:20:00,62.1,62.13,62.05,62.06,20800.0,39.3802,39.3993,39.3485,39.3549,20800.0
2007-03-09 13:25:00,62.05,62.12,62.03,62.12,19100.0,39.3485,39.3929,39.3359,39.3929,19100.0
2007-03-09 13:30:00,62.12,62.17,62.09,62.13,21500.0,39.3929,39.4246,39.3739,39.3993,21500.0
2007-03-09 13:35:00,62.12,62.13,62.01,62.1,32600.0,39.3929,39.3993,39.3232,39.3802,32600.0
2007-03-09 13:40:00,62.11,62.15,62.07,62.12,24600.0,39.3866,39.4119,39.3612,39.3929,24600.0
2007-03-09 13:45:00,62.13,62.19,62.11,62.12,20500.0,39.3993,39.4373,39.3866,39.3929,20500.0
2007-03-09 13:50:00,62.12,62.18,62.03,62.05,52000.0,39.3929,39.431,39.3359,39.3485,52000.0
2007-03-09 13:55:00,62.05,62.05,61.94,61.95,60400.0,39.3485,39.3485,39.2788,39.2851,60400.0
2007-03-09 14:00:00,61.95,61.95,61.75,61.91,93500.0,39.2851,39.2851,39.1583,39.2598,93500.0
2007-03-09 14:05:00,61.91,61.93,61.83,61.83,52700.0,39.2598,39.2724,39.209,39.209,52700.0
2007-03-09 14:10:00,61.83,61.93,61.82,61.93,23300.0,39.209,39.2724,39.2027,39.2724,23300.0
2007-03-09 14:15:00,61.93,61.94,61.8,61.85,38900.0,39.2724,39.2788,39.19,39.2217,38900.0
2007-03-09 14:20:00,61.85,61.94,61.84,61.89,42000.0,39.2217,39.2788,39.2154,39.2471,42000.0
2007-03-09 14:25:00,61.91,61.91,61.78,61.86,35200.0,39.2598,39.2598,39.1773,39.228,35200.0
2007-03-09 14:30:00,61.87,61.89,61.68,61.7,51000.0,39.2344,39.2471,39.1139,39.1266,51000.0
2007-03-09 14:35:00,61.7,61.86,61.7,61.81,55500.0,39.1266,39.228,39.1266,39.1963,55500.0
2007-03-09 14:40:00,61.83,61.87,61.79,61.85,42200.0,39.209,39.2344,39.1837,39.2217,42200.0
2007-03-09 14:45:00,61.84,61.87,61.8,61.83,16500.0,39.2154,39.2344,39.19,39.209,16500.0
2007-03-09 14:50:00,61.83,61.86,61.79,61.8,54900.0,39.209,39.228,39.1837,39.19,54900.0
2007-03-09 14:55:00,61.79,61.83,61.75,61.83,43300.0,39.1837,39.209,39.1583,39.209,43300.0
2007-03-09 15:00:00,61.83,61.86,61.81,61.85,20600.0,39.209,39.228,39.1963,39.2217,20600.0
2007-03-09 15:05:00,61.85,61.85,61.76,61.8,31200.0,39.2217,39.2217,39.1646,39.19,31200.0
2007-03-09 15:10:00,61.78,61.81,61.68,61.76,36400.0,39.1773,39.1963,39.1139,39.1646,36400.0
2007-03-09 15:15:00,61.77,61.88,61.77,61.85,38900.0,39.171,39.2407,39.171,39.2217,38900.0
2007-03-09 15:20:00,61.84,61.93,61.81,61.83,47400.0,39.2154,39.2724,39.1963,39.209,47400.0
2007-03-09 15:25:00,61.82,61.91,61.82,61.89,20800.0,39.2027,39.2598,39.2027,39.2471,20800.0
2007-03-09 15:30:00,61.9,61.91,61.83,61.9,25700.0,39.2534,39.2598,39.209,39.2534,25700.0
2007-03-09 15:35:00,61.89,62.02,61.89,61.9,74200.0,39.2471,39.3295,39.2471,39.2534,74200.0
2007-03-09 15:40:00,61.9,61.93,61.87,61.92,65100.0,39.2534,39.2724,39.2344,39.2661,65100.0
2007-03-09 15:45:00,61.92,62.0,61.9,61.99,52300.0,39.2661,39.3168,39.2534,39.3105,52300.0
2007-03-09 15:50:00,61.99,61.99,61.93,61.98,46500.0,39.3105,39.3105,39.2724,39.3041,46500.0
2007-03-09 15:55:00,61.97,61.98,61.88,61.91,63700.0,39.2978,39.3041,39.2407,39.2598,63700.0
2007-03-12 09:30:00,61.35,61.8,61.25,61.65,160400.0,38.9046,39.19,38.8412,39.0949,160400.0
2007-03-12 09:35:00,61.65,61.85,61.61,61.68,29700.0,39.0949,39.2217,39.0695,39.1139,29700.0
2007-03-12 09:40:00,61.68,61.8,61.58,61.58,35400.0,39.1139,39.19,39.0505,39.0505,35400.0
2007-03-12 09:45:00,61.64,61.71,61.56,61.64,82500.0,39.0885,39.1329,39.0378,39.0885,82500.0
2007-03-12 09:50:00,61.64,61.81,61.58,61.76,69000.0,39.0885,39.1963,39.0505,39.1646,69000.0
2007-03-12 09:55:00,61.79,61.85,61.72,61.85,28400.0,39.1837,39.2217,39.1393,39.2217,28400.0
2007-03-12 10:00:00,61.85,61.91,61.79,61.91,46700.0,39.2217,39.2598,39.1837,39.2598,46700.0
2007-03-12 10:05:00,61.89,61.93,61.78,61.81,42600.0,39.2471,39.2724,39.1773,39.1963,42600.0
2007-03-12 10:10:00,61.81,61.87,61.69,61.75,42100.0,39.1963,39.2344,39.1202,39.1583,42100.0
2007-03-12 10:15:00,61.75,61.79,61.65,61.67,40500.0,39.1583,39.1837,39.0949,39.1076,40500.0
2007-03-12 10:20:00,61.67,61.79,61.66,61.76,49400.0,39.1076,39.1837,39.1012,39.1646,49400.0
2007-03-12 10:25:00,61.79,61.89,61.77,61.84,15500.0,39.1837,39.2471,39.171,39.2154,15500.0
2007-03-12 10:30:00,61.85,61.91,61.85,61.88,14400.0,39.2217,39.2598,39.2217,39.2407,14400.0
2007-03-12 10:35:00,61.88,61.95,61.86,61.92,31300.0,39.2407,39.2851,39.228,39.2661,31300.0
2007-03-12 10:40:00,61.92,61.95,61.86,61.89,27500.0,39.2661,39.2851,39.228,39.2471,27500.0
2007-03-12 10:45:00,61.87,61.89,61.82,61.86,16300.0,39.2344,39.2471,39.2027,39.228,16300.0
2007-03-12 10:50:00,61.85,61.95,61.84,61.94,25300.0,39.2217,39.2851,39.2154,39.2788,25300.0
2007-03-12 10:55:00,61.93,62.01,61.91,61.99,49700.0,39.2724,39.3232,39.2598,39.3105,49700.0
2007-03-12 11:00:00,62.0,62.09,62.0,62.03,25600.0,39.3168,39.3739,39.3168,39.3359,25600.0
2007-03-12 11:05:00,62.02,62.05,61.96,62.01,31200.0,39.3295,39.3485,39.2915,39.3232,31200.0
2007-03-12 11:10:00,62.0,62.06,61.97,62.05,28400.0,39.3168,39.3549,39.2978,39.3485,28400.0
2007-03-12 11:15:00,62.03,62.08,62.02,62.03,18100.0,39.3359,39.3676,39.3295,39.3359,18100.0
2007-03-12 11:20:00,62.03,62.03,61.93,61.94,48400.0,39.3359,39.3359,39.2724,39.2788,48400.0
2007-03-12 11:25:00,61.95,62.0,61.92,61.96,21400.0,39.2851,39.3168,39.2661,39.2915,21400.0
2007-03-12 11:30:00,61.96,61.98,61.88,61.88,13200.0,39.2915,39.3041,39.2407,39.2407,13200.0
2007-03-12 11:35:00,61.91,61.95,61.87,61.91,25500.0,39.2598,39.2851,39.2344,39.2598,25500.0
2007-03-12 11:40:00,61.89,61.93,61.86,61.89,33100.0,39.2471,39.2724,39.228,39.2471,33100.0
2007-03-12 11:45:00,61.89,61.93,61.84,61.91,26500.0,39.2471,39.2724,39.2154,39.2598,26500.0
2007-03-12 11:50:00,61.93,61.99,61.92,61.93,49300.0,39.2724,39.3105,39.2661,39.2724,49300.0
2007-03-12 11:55:00,61.92,61.98,61.91,61.97,13300.0,39.2661,39.3041,39.2598,39.2978,13300.0
2007-03-12 12:00:00,61.96,61.97,61.88,61.88,28300.0,39.2915,39.2978,39.2407,39.2407,28300.0
2007-03-12 12:05:00,61.87,61.95,61.87,61.9,33100.0,39.2344,39.2851,39.2344,39.2534,33100.0
2007-03-12 12:10:00,61.9,61.94,61.85,61.89,29500.0,39.2534,39.2788,39.2217,39.2471,29500.0
2007-03-12 12:15:00,61.87,61.9,61.84,61.89,52900.0,39.2344,39.2534,39.2154,39.2471,52900.0
2007-03-12 12:20:00,61.88,61.9,61.86,61.87,26600.0,39.2407,39.2534,39.228,39.2344,26600.0
2007-03-12 12:25:00,61.88,61.9,61.84,61.88,24400.0,39.2407,39.2534,39.2154,39.2407,24400.0
2007-03-12 12:30:00,61.87,61.9,61.84,61.87,68200.0,39.2344,39.2534,39.2154,39.2344,68200.0
2007-03-12 12:35:00,61.87,61.87,61.81,61.81,41200.0,39.2344,39.2344,39.1963,39.1963,41200.0
2007-03-12 12:40:00,61.81,61.86,61.81,61.86,36800.0,39.1963,39.228,39.1963,39.228,36800.0
2007-03-12 12:45:00,61.85,61.88,61.82,61.84,35400.0,39.2217,39.2407,39.2027,39.2154,35400.0
2007-03-12 12:50:00,61.84,61.9,61.83,61.9,15000.0,39.2154,39.2534,39.209,39.2534,15000.0
2007-03-12 12:55:00,61.89,61.92,61.85,61.85,54100.0,39.2471,39.2661,39.2217,39.2217,54100.0
2007-03-12 13:00:00,61.85,61.87,61.81,61.85,32500.0,39.2217,39.2344,39.1963,39.2217,32500.0
2007-03-12 13:05:00,61.84,61.9,61.81,61.82,60200.0,39.2154,39.2534,39.1963,39.2027,60200.0
2007-03-12 13:10:00,61.82,61.84,61.8,61.83,24100.0,39.2027,39.2154,39.19,39.209,24100.0
2007-03-12 13:15:00,61.82,61.83,61.82,61.83,32200.0,39.2027,39.209,39.2027,39.209,32200.0
2007-03-12 13:20:00,61.83,61.87,61.82,61.87,15900.0,39.209,39.2344,39.2027,39.2344,15900.0
2007-03-12 13:25:00,61.87,61.87,61.8,61.84,25800.0,39.2344,39.2344,39.19,39.2154,25800.0
2007-03-12 13:30:00,61.83,61.85,61.79,61.82,17200.0,39.209,39.2217,39.1837,39.2027,17200.0
2007-03-12 13:35:00,61.82,61.86,61.81,61.84,14900.0,39.2027,39.228,39.1963,39.2154,14900.0
2007-03-12 13:40:00,61.86,61.89,61.81,61.83,24800.0,39.228,39.2471,39.1963,39.209,24800.0
2007-03-12 13:45:00,61.84,61.86,61.83,61.84,18500.0,39.2154,39.228,39.209,39.2154,18500.0
2007-03-12 13:50:00,61.85,61.9,61.84,61.89,12100.0,39.2217,39.2534,39.2154,39.2471,12100.0
2007-03-12 13:55:00,61.88,61.9,61.83,61.85,11900.0,39.2407,39.2534,39.209,39.2217,11900.0
2007-03-12 14:00:00,61.85,61.86,61.84,61.85,18000.0,39.2217,39.228,39.2154,39.2217,18000.0
2007-03-12 14:05:00,61.85,61.88,61.85,61.86,9900.0,39.2217,39.2407,39.2217,39.228,9900.0
2007-03-12 14:10:00,61.86,61.89,61.86,61.88,15000.0,39.228,39.2471,39.228,39.2407,15000.0
2007-03-12 14:15:00,61.87,62.0,61.87,61.99,23800.0,39.2344,39.3168,39.2344,39.3105,23800.0
2007-03-12 14:20:00,62.0,62.09,61.99,62.04,52200.0,39.3168,39.3739,39.3105,39.3422,52200.0
2007-03-12 14:25:00,62.06,62.06,61.99,62.02,24400.0,39.3549,39.3549,39.3105,39.3295,24400.0
2007-03-12 14:30:00,62.02,62.07,61.99,62.0,24100.0,39.3295,39.3612,39.3105,39.3168,24100.0
2007-03-12 14:35:00,62.0,62.13,62.0,62.1,104800.0,39.3168,39.3993,39.3168,39.3802,104800.0
2007-03-12 14:40:00,62.1,62.15,62.07,62.1,33000.0,39.3802,39.4119,39.3612,39.3802,33000.0
2007-03-12 14:45:00,62.1,62.1,62.04,62.05,19100.0,39.3802,39.3802,39.3422,39.3485,19100.0
2007-03-12 14:50:00,62.05,62.06,62.04,62.04,30400.0,39.3485,39.3549,39.3422,39.3422,30400.0
2007-03-12 14:55:00,62.05,62.09,62.03,62.04,29400.0,39.3485,39.3739,39.3359,39.3422,29400.0
2007-03-12 15:00:00,62.04,62.06,62.03,62.04,41100.0,39.3422,39.3549,39.3359,39.3422,41100.0
2007-03-12 15:05:00,62.04,62.08,62.04,62.08,39900.0,39.3422,39.3676,39.3422,39.3676,39900.0
2007-03-12 15:10:00,62.09,62.09,62.01,62.03,63000.0,39.3739,39.3739,39.3232,39.3359,63000.0
2007-03-12 15:15:00,62.03,62.08,62.02,62.08,38400.0,39.3359,39.3676,39.3295,39.3676,38400.0
2007-03-12 15:20:00,62.07,62.22,62.07,62.2,105800.0,39.3612,39.4563,39.3612,39.4437,105800.0
2007-03-12 15:25:00,62.21,62.25,62.19,62.2,119700.0,39.45,39.4754,39.4373,39.4437,119700.0
2007-03-12 15:30:00,62.2,62.22,62.12,62.13,80500.0,39.4437,39.4563,39.3929,39.3993,80500.0
2007-03-12 15:35:00,62.12,62.13,62.02,62.08,94300.0,39.3929,39.3993,39.3295,39.3676,94300.0
2007-03-12 15:40:00,62.08,62.17,62.07,62.12,52500.0,39.3676,39.4246,39.3612,39.3929,52500.0
2007-03-12 15:45:00,62.13,62.22,62.1,62.22,98000.0,39.3993,39.4563,39.3802,39.4563,98000.0
2007-03-12 15:50:00,62.22,62.22,62.13,62.16,68800.0,39.4563,39.4563,39.3993,39.4183,68800.0
2007-03-12 15:55:00,62.16,62.27,62.15,62.27,109300.0,39.4183,39.488,39.4119,39.488,109300.0
2007-03-13 09:30:00,61.27,61.4,61.18,61.34,200500.0,38.8539,38.9363,38.7968,38.8983,200500.0
2007-03-13 09:35:00,61.34,61.41,61.23,61.23,130100.0,38.8983,38.9427,38.8285,38.8285,130100.0
2007-03-13 09:40:00,61.23,61.25,61.11,61.15,175500.0,38.8285,38.8412,38.7524,38.7778,175500.0
2007-03-13 09:45:00,61.14,61.14,61.0,61.11,137800.0,38.7715,38.7715,38.6827,38.7524,137800.0
2007-03-13 09:50:00,61.1,61.29,61.06,61.25,80500.0,38.7461,38.8666,38.7207,38.8412,80500.0
2007-03-13 09:55:00,61.25,61.27,61.12,61.2,55500.0,38.8412,38.8539,38.7588,38.8095,55500.0
2007-03-13 10:00:00,61.2,61.27,61.18,61.25,42900.0,38.8095,38.8539,38.7968,38.8412,42900.0
2007-03-13 10:05:00,61.25,61.25,61.11,61.19,60900.0,38.8412,38.8412,38.7524,38.8032,60900.0
2007-03-13 10:10:00,61.2,61.27,61.16,61.25,43000.0,38.8095,38.8539,38.7841,38.8412,43000.0
2007-03-13 10:15:00,61.25,61.25,61.12,61.2,44800.0,38.8412,38.8412,38.7588,38.8095,44800.0
2007-03-13 10:20:00,61.22,61.24,61.18,61.19,27900.0,38.8222,38.8349,38.7968,38.8032,27900.0
2007-03-13 10:25:00,61.18,61.23,61.15,61.17,30100.0,38.7968,38.8285,38.7778,38.7905,30100.0
2007-03-13 10:30:00,61.17,61.27,61.15,61.19,92300.0,38.7905,38.8539,38.7778,38.8032,92300.0
2007-03-13 10:35:00,61.19,61.28,61.15,61.16,52200.0,38.8032,38.8602,38.7778,38.7841,52200.0
2007-03-13 10:40:00,61.16,61.19,61.16,61.18,22500.0,38.7841,38.8032,38.7841,38.7968,22500.0
2007-03-13 10:45:00,61.18,61.23,61.16,61.22,39600.0,38.7968,38.8285,38.7841,38.8222,39600.0
2007-03-13 10:50:00,61.22,61.37,61.22,61.27,109700.0,38.8222,38.9173,38.8222,38.8539,109700.0
2007-03-13 10:55:00,61.27,61.28,61.19,61.21,37400.0,38.8539,38.8602,38.8032,38.8159,37400.0
2007-03-13 11:00:00,61.2,61.23,61.18,61.23,26700.0,38.8095,38.8285,38.7968,38.8285,26700.0
2007-03-13 11:05:00,61.21,61.23,61.16,61.23,46900.0,38.8159,38.8285,38.7841,38.8285,46900.0
2007-03-13 11:10:00,61.23,61.27,61.21,61.23,36300.0,38.8285,38.8539,38.8159,38.8285,36300.0
2007-03-13 11:15:00,61.22,61.24,61.18,61.21,43800.0,38.8222,38.8349,38.7968,38.8159,43800.0
2007-03-13 11:20:00,61.2,61.24,61.17,61.21,42200.0,38.8095,38.8349,38.7905,38.8159,42200.0
2007-03-13 11:25:00,61.2,61.21,61.18,61.19,58700.0,38.8095,38.8159,38.7968,38.8032,58700.0
2007-03-13 11:30:00,61.19,61.25,61.11,61.12,100200.0,38.8032,38.8412,38.7524,38.7588,100200.0
2007-03-13 11:35:00,61.12,61.17,61.1,61.17,59800.0,38.7588,38.7905,38.7461,38.7905,59800.0
2007-03-13 11:40:00,61.18,61.21,61.15,61.19,58600.0,38.7968,38.8159,38.7778,38.8032,58600.0
2007-03-13 11:45:00,61.18,61.18,61.1,61.1,51200.0,38.7968,38.7968,38.7461,38.7461,51200.0
2007-03-13 11:50:00,61.1,61.1,61.05,61.07,62400.0,38.7461,38.7461,38.7144,38.7271,62400.0
2007-03-13 11:55:00,61.07,61.08,61.05,61.06,31100.0,38.7271,38.7334,38.7144,38.7207,31100.0
2007-03-13 12:00:00,61.06,61.08,61.03,61.04,67300.0,38.7207,38.7334,38.7017,38.7081,67300.0
2007-03-13 12:05:00,61.04,61.1,61.03,61.05,44900.0,38.7081,38.7461,38.7017,38.7144,44900.0
2007-03-13 12:10:00,61.05,61.06,60.95,60.97,67300.0,38.7144,38.7207,38.651,38.6637,67300.0
2007-03-13 12:15:00,60.96,60.97,60.67,60.72,185000.0,38.6573,38.6637,38.4734,38.5051,185000.0
2007-03-13 12:20:00,60.72,60.73,60.6,60.67,172800.0,38.5051,38.5115,38.429,38.4734,172800.0
2007-03-13 12:25:00,60.67,60.7,60.45,60.46,115500.0,38.4734,38.4924,38.3339,38.3402,115500.0
2007-03-13 12:30:00,60.45,60.45,60.24,60.36,175300.0,38.3339,38.3339,38.2007,38.2768,175300.0
2007-03-13 12:35:00,60.35,60.54,60.33,60.45,117100.0,38.2705,38.391,38.2578,38.3339,117100.0
2007-03-13 12:40:00,60.45,60.57,60.44,60.52,106800.0,38.3339,38.41,38.3276,38.3783,106800.0
2007-03-13 12:45:00,60.51,60.62,60.5,60.59,80500.0,38.372,38.4417,38.3656,38.4227,80500.0
2007-03-13 12:50:00,60.58,60.67,60.58,60.63,90700.0,38.4163,38.4734,38.4163,38.4481,90700.0
2007-03-13 12:55:00,60.64,60.71,60.63,60.65,115000.0,38.4544,38.4988,38.4481,38.4607,115000.0
2007-03-13 13:00:00,60.65,60.73,60.64,60.72,42100.0,38.4607,38.5115,38.4544,38.5051,42100.0
2007-03-13 13:05:00,60.7,60.82,60.63,60.66,66700.0,38.4924,38.5685,38.4481,38.4671,66700.0
2007-03-13 13:10:00,60.65,60.65,60.46,60.5,101800.0,38.4607,38.4607,38.3402,38.3656,101800.0
2007-03-13 13:15:00,60.49,60.54,60.47,60.48,47600.0,38.3593,38.391,38.3466,38.3529,47600.0
2007-03-13 13:20:00,60.49,60.5,60.39,60.42,41700.0,38.3593,38.3656,38.2959,38.3149,41700.0
2007-03-13 13:25:00,60.42,60.51,60.41,60.5,75800.0,38.3149,38.372,38.3085,38.3656,75800.0
2007-03-13 13:30:00,60.49,60.49,60.43,60.45,99900.0,38.3593,38.3593,38.3212,38.3339,99900.0
2007-03-13 13:35:00,60.45,60.52,60.39,60.48,67800.0,38.3339,38.3783,38.2959,38.3529,67800.0
2007-03-13 13:40:00,60.48,60.63,60.4,60.57,46000.0,38.3529,38.4481,38.3022,38.41,46000.0
2007-03-13 13:45:00,60.59,60.64,60.46,60.47,55600.0,38.4227,38.4544,38.3402,38.3466,55600.0
2007-03-13 13:50:00,60.48,60.58,60.43,60.54,67900.0,38.3529,38.4163,38.3212,38.391,67900.0
2007-03-13 13:55:00,60.54,60.65,60.5,60.59,73500.0,38.391,38.4607,38.3656,38.4227,73500.0
2007-03-13 14:00:00,60.58,60.64,60.46,60.5,93100.0,38.4163,38.4544,38.3402,38.3656,93100.0
2007-03-13 14:05:00,60.48,60.48,60.38,60.4,106200.0,38.3529,38.3529,38.2895,38.3022,106200.0
2007-03-13 14:10:00,60.4,60.46,60.19,60.19,179000.0,38.3022,38.3402,38.169,38.169,179000.0
2007-03-13 14:15:00,60.18,60.21,60.05,60.17,152200.0,38.1627,38.1817,38.0803,38.1563,152200.0
2007-03-13 14:20:00,60.16,60.18,60.01,60.01,58300.0,38.15,38.1627,38.0549,38.0549,58300.0
2007-03-13 14:25:00,60.03,60.13,60.0,60.13,62000.0,38.0676,38.131,38.0485,38.131,62000.0
2007-03-13 14:30:00,60.13,60.29,60.13,60.27,57600.0,38.131,38.2324,38.131,38.2198,57600.0
2007-03-13 14:35:00,60.29,60.33,60.12,60.15,57600.0,38.2324,38.2578,38.1246,38.1437,57600.0
2007-03-13 14:40:00,60.15,60.34,60.14,60.33,38400.0,38.1437,38.2642,38.1373,38.2578,38400.0
2007-03-13 14:45:00,60.31,60.32,60.19,60.21,34400.0,38.2451,38.2515,38.169,38.1817,34400.0
2007-03-13 14:50:00,60.21,60.26,60.19,60.21,37800.0,38.1817,38.2134,38.169,38.1817,37800.0
2007-03-13 14:55:00,60.22,60.24,60.04,60.05,79600.0,38.1881,38.2007,38.0739,38.0803,79600.0
2007-03-13 15:00:00,60.05,60.12,60.01,60.01,87500.0,38.0803,38.1246,38.0549,38.0549,87500.0
2007-03-13 15:05:00,60.01,60.17,60.0,60.15,106100.0,38.0549,38.1563,38.0485,38.1437,106100.0
2007-03-13 15:10:00,60.16,60.17,60.1,60.13,54400.0,38.15,38.1563,38.112,38.131,54400.0
2007-03-13 15:15:00,60.13,60.19,60.1,60.16,64800.0,38.131,38.169,38.112,38.15,64800.0
2007-03-13 15:20:00,60.16,60.3,60.14,60.29,174200.0,38.15,38.2388,38.1373,38.2324,174200.0
2007-03-13 15:25:00,60.29,60.35,60.27,60.29,218000.0,38.2324,38.2705,38.2198,38.2324,218000.0
2007-03-13 15:30:00,60.3,60.38,60.25,60.38,128400.0,38.2388,38.2895,38.2071,38.2895,128400.0
2007-03-13 15:35:00,60.38,60.49,60.38,60.47,221600.0,38.2895,38.3593,38.2895,38.3466,221600.0
2007-03-13 15:40:00,60.46,60.5,60.33,60.37,357700.0,38.3402,38.3656,38.2578,38.2832,357700.0
2007-03-13 15:45:00,60.38,60.43,60.35,60.38,87000.0,38.2895,38.3212,38.2705,38.2895,87000.0
2007-03-13 15:50:00,60.39,60.42,60.3,60.32,130900.0,38.2959,38.3149,38.2388,38.2515,130900.0
2007-03-13 15:55:00,60.31,60.55,60.3,60.53,421600.0,38.2451,38.3973,38.2388,38.3846,421600.0
2007-03-14 09:30:00,60.82,60.9,60.55,60.8,102600.0,38.5685,38.6193,38.3973,38.5559,102600.0
2007-03-14 09:35:00,60.8,60.81,60.5,60.6,138000.0,38.5559,38.5622,38.3656,38.429,138000.0
2007-03-14 09:40:00,60.58,60.76,60.57,60.75,129000.0,38.4163,38.5305,38.41,38.5242,129000.0
2007-03-14 09:45:00,60.71,60.79,60.62,60.7,159800.0,38.4988,38.5495,38.4417,38.4924,159800.0
2007-03-14 09:50:00,60.69,60.71,60.3,60.33,118900.0,38.4861,38.4988,38.2388,38.2578,118900.0
2007-03-14 09:55:00,60.31,60.41,60.18,60.25,118600.0,38.2451,38.3085,38.1627,38.2071,118600.0
2007-03-14 10:00:00,60.25,60.29,60.18,60.21,133900.0,38.2071,38.2324,38.1627,38.1817,133900.0
2007-03-14 10:05:00,60.18,60.19,59.9,59.94,308100.0,38.1627,38.169,37.9851,38.0105,308100.0
2007-03-14 10:10:00,59.91,60.1,59.91,60.03,102100.0,37.9915,38.112,37.9915,38.0676,102100.0
2007-03-14 10:15:00,60.02,60.14,59.95,59.95,120200.0,38.0612,38.1373,38.0168,38.0168,120200.0
2007-03-14 10:20:00,59.97,60.02,59.91,59.99,74700.0,38.0295,38.0612,37.9915,38.0422,74700.0
2007-03-14 10:25:00,59.98,59.99,59.81,59.92,92400.0,38.0359,38.0422,37.9281,37.9978,92400.0
2007-03-14 10:30:00,59.91,60.0,59.82,59.95,64300.0,37.9915,38.0485,37.9344,38.0168,64300.0
2007-03-14 10:35:00,59.94,60.2,59.93,60.18,172500.0,38.0105,38.1754,38.0042,38.1627,172500.0
2007-03-14 10:40:00,60.18,60.23,59.96,59.96,93400.0,38.1627,38.1944,38.0232,38.0232,93400.0
2007-03-14 10:45:00,59.96,60.07,59.92,60.06,73700.0,38.0232,38.0929,37.9978,38.0866,73700.0
2007-03-14 10:50:00,60.07,60.11,60.0,60.06,79900.0,38.0929,38.1183,38.0485,38.0866,79900.0
2007-03-14 10:55:00,60.06,60.13,60.03,60.12,81700.0,38.0866,38.131,38.0676,38.1246,81700.0
2007-03-14 11:00:00,60.13,60.21,60.0,60.03,95000.0,38.131,38.1817,38.0485,38.0676,95000.0
2007-03-14 11:05:00,60.03,60.05,59.93,59.99,82200.0,38.0676,38.0803,38.0042,38.0422,82200.0
2007-03-14 11:10:00,60.0,60.03,59.93,59.99,43600.0,38.0485,38.0676,38.0042,38.0422,43600.0
2007-03-14 11:15:00,60.01,60.04,59.86,59.88,74500.0,38.0549,38.0739,37.9598,37.9724,74500.0
2007-03-14 11:20:00,59.88,59.88,59.8,59.83,64100.0,37.9724,37.9724,37.9217,37.9407,64100.0
2007-03-14 11:25:00,59.81,59.86,59.78,59.81,50900.0,37.9281,37.9598,37.909,37.9281,50900.0
2007-03-14 11:30:00,59.82,59.85,59.77,59.79,126600.0,37.9344,37.9534,37.9027,37.9154,126600.0
2007-03-14 11:35:00,59.8,59.87,59.7,59.74,141600.0,37.9217,37.9661,37.8583,37.8837,141600.0
2007-03-14 11:40:00,59.75,59.86,59.73,59.85,58000.0,37.89,37.9598,37.8773,37.9534,58000.0
2007-03-14 11:45:00,59.85,59.88,59.79,59.87,55800.0,37.9534,37.9724,37.9154,37.9661,55800.0
2007-03-14 11:50:00,59.85,59.86,59.6,59.68,117900.0,37.9534,37.9598,37.7949,37.8456,117900.0
2007-03-14 11:55:00,59.68,59.68,59.6,59.63,23200.0,37.8456,37.8456,37.7949,37.8139,23200.0
2007-03-14 12:00:00,59.63,59.65,59.27,59.28,160500.0,37.8139,37.8266,37.5856,37.592,160500.0
2007-03-14 12:05:00,59.29,59.3,58.97,58.97,225200.0,37.5983,37.6046,37.3954,37.3954,225200.0
2007-03-14 12:10:00,58.99,59.08,58.89,58.98,192700.0,37.4081,37.4651,37.3446,37.4017,192700.0
2007-03-14 12:15:00,58.96,59.07,58.86,58.86,117100.0,37.389,37.4588,37.3256,37.3256,117100.0
2007-03-14 12:20:00,58.86,58.87,58.46,58.46,296100.0,37.3256,37.332,37.072,37.072,296100.0
2007-03-14 12:25:00,58.46,58.73,58.46,58.67,114200.0,37.072,37.2432,37.072,37.2051,114200.0
2007-03-14 12:30:00,58.68,58.69,58.62,58.62,61100.0,37.2115,37.2178,37.1734,37.1734,61100.0
2007-03-14 12:35:00,58.61,58.85,58.61,58.84,149800.0,37.1671,37.3193,37.1671,37.3129,149800.0
2007-03-14 12:40:00,58.84,58.87,58.65,58.69,106800.0,37.3129,37.332,37.1925,37.2178,106800.0
2007-03-14 12:45:00,58.67,58.82,58.63,58.78,70900.0,37.2051,37.3003,37.1798,37.2749,70900.0
2007-03-14 12:50:00,58.76,58.79,58.3,58.42,223900.0,37.2622,37.2812,36.9705,37.0466,223900.0
2007-03-14 12:55:00,58.42,58.61,58.36,58.49,153000.0,37.0466,37.1671,37.0085,37.091,153000.0
2007-03-14 13:00:00,58.48,58.78,58.44,58.69,138800.0,37.0846,37.2749,37.0593,37.2178,138800.0
2007-03-14 13:05:00,58.69,58.9,58.69,58.88,169700.0,37.2178,37.351,37.2178,37.3383,169700.0
2007-03-14 13:10:00,58.89,59.27,58.89,59.1,194100.0,37.3446,37.5856,37.3446,37.4778,194100.0
2007-03-14 13:15:00,59.08,59.2,59.05,59.19,219000.0,37.4651,37.5412,37.4461,37.5349,219000.0
2007-03-14 13:20:00,59.17,59.26,59.08,59.26,189600.0,37.5222,37.5793,37.4651,37.5793,189600.0
2007-03-14 13:25:00,59.26,59.35,59.08,59.2,250500.0,37.5793,37.6364,37.4651,37.5412,250500.0
2007-03-14 13:30:00,59.2,59.3,59.15,59.22,138000.0,37.5412,37.6046,37.5095,37.5539,138000.0
2007-03-14 13:35:00,59.24,59.29,59.07,59.14,102100.0,37.5666,37.5983,37.4588,37.5032,102100.0
2007-03-14 13:40:00,59.15,59.4,59.07,59.4,112900.0,37.5095,37.6681,37.4588,37.6681,112900.0
2007-03-14 13:45:00,59.4,59.53,59.37,59.38,142900.0,37.6681,37.7505,37.649,37.6554,142900.0
2007-03-14 13:50:00,59.38,59.39,59.22,59.24,88800.0,37.6554,37.6617,37.5539,37.5666,88800.0
2007-03-14 13:55:00,59.25,59.37,59.09,59.28,60600.0,37.5729,37.649,37.4715,37.592,60600.0
2007-03-14 14:00:00,59.3,59.43,59.16,59.24,60300.0,37.6046,37.6871,37.5159,37.5666,60300.0
2007-03-14 14:05:00,59.27,59.36,59.22,59.31,65900.0,37.5856,37.6427,37.5539,37.611,65900.0
2007-03-14 14:10:00,59.33,59.45,59.28,59.29,98900.0,37.6237,37.6998,37.592,37.5983,98900.0
2007-03-14 14:15:00,59.29,59.57,59.29,59.51,154500.0,37.5983,37.7759,37.5983,37.7378,154500.0
2007-03-14 14:20:00,59.52,59.62,59.38,59.48,128300.0,37.7442,37.8076,37.6554,37.7188,128300.0
2007-03-14 14:25:00,59.48,59.58,59.41,59.57,59300.0,37.7188,37.7822,37.6744,37.7759,59300.0
2007-03-14 14:30:00,59.59,59.72,59.52,59.64,135700.0,37.7885,37.871,37.7442,37.8203,135700.0
2007-03-14 14:35:00,59.63,59.71,59.51,59.7,119600.0,37.8139,37.8646,37.7378,37.8583,119600.0
2007-03-14 14:40:00,59.68,59.75,59.57,59.57,148600.0,37.8456,37.89,37.7759,37.7759,148600.0
2007-03-14 14:45:00,59.57,59.62,59.43,59.45,81300.0,37.7759,37.8076,37.6871,37.6998,81300.0
2007-03-14 14:50:00,59.45,59.58,59.44,59.45,167900.0,37.6998,37.7822,37.6934,37.6998,167900.0
2007-03-14 14:55:00,59.45,59.46,59.26,59.27,108100.0,37.6998,37.7061,37.5793,37.5856,108100.0
2007-03-14 15:00:00,59.29,59.39,59.26,59.28,114900.0,37.5983,37.6617,37.5793,37.592,114900.0
2007-03-14 15:05:00,59.28,59.33,59.2,59.33,136600.0,37.592,37.6237,37.5412,37.6237,136600.0
2007-03-14 15:10:00,59.32,59.39,59.25,59.3,160600.0,37.6173,37.6617,37.5729,37.6046,160600.0
2007-03-14 15:15:00,59.3,59.43,59.26,59.28,111200.0,37.6046,37.6871,37.5793,37.592,111200.0
2007-03-14 15:20:00,59.28,59.31,59.19,59.31,158300.0,37.592,37.611,37.5349,37.611,158300.0
2007-03-14 15:25:00,59.3,59.36,59.22,59.24,159500.0,37.6046,37.6427,37.5539,37.5666,159500.0
2007-03-14 15:30:00,59.23,59.25,59.14,59.23,262000.0,37.5603,37.5729,37.5032,37.5603,262000.0
2007-03-14 15:35:00,59.23,59.46,59.19,59.35,258200.0,37.5603,37.7061,37.5349,37.6364,258200.0
2007-03-14 15:40:00,59.35,59.41,59.28,59.3,168300.0,37.6364,37.6744,37.592,37.6046,168300.0
2007-03-14 15:45:00,59.3,59.43,59.3,59.37,192400.0,37.6046,37.6871,37.6046,37.649,192400.0
2007-03-14 15:50:00,59.37,59.39,59.27,59.33,165100.0,37.649,37.6617,37.5856,37.6237,165100.0
2007-03-14 15:55:00,59.34,59.36,59.28,59.29,182800.0,37.63,37.6427,37.592,37.5983,182800.0
2007-03-15 09:30:00,59.16,59.41,59.06,59.38,108600.0,37.5159,37.6744,37.4524,37.6554,108600.0
2007-03-15 09:35:00,59.37,59.37,59.1,59.18,143600.0,37.649,37.649,37.4778,37.5285,143600.0
2007-03-15 09:40:00,59.18,59.2,58.92,58.99,217800.0,37.5285,37.5412,37.3637,37.4081,217800.0
2007-03-15 09:45:00,59.01,59.18,58.97,59.05,116000.0,37.4207,37.5285,37.3954,37.4461,116000.0
2007-03-15 09:50:00,59.07,59.2,59.04,59.15,133400.0,37.4588,37.5412,37.4398,37.5095,133400.0
2007-03-15 09:55:00,59.15,59.35,59.02,59.35,147900.0,37.5095,37.6364,37.4271,37.6364,147900.0
2007-03-15 10:00:00,59.36,59.4,59.25,59.4,198200.0,37.6427,37.6681,37.5729,37.6681,198200.0
2007-03-15 10:05:00,59.39,59.57,59.35,59.45,112700.0,37.6617,37.7759,37.6364,37.6998,112700.0
2007-03-15 10:10:00,59.45,59.46,59.31,59.45,95900.0,37.6998,37.7061,37.611,37.6998,95900.0
2007-03-15 10:15:00,59.45,59.48,59.34,59.35,82900.0,37.6998,37.7188,37.63,37.6364,82900.0
2007-03-15 10:20:00,59.36,59.44,59.25,59.41,70400.0,37.6427,37.6934,37.5729,37.6744,70400.0
2007-03-15 10:25:00,59.42,59.78,59.41,59.76,78600.0,37.6807,37.909,37.6744,37.8963,78600.0
2007-03-15 10:30:00,59.78,59.85,59.69,59.83,86500.0,37.909,37.9534,37.852,37.9407,86500.0
2007-03-15 10:35:00,59.83,59.88,59.76,59.88,122100.0,37.9407,37.9724,37.8963,37.9724,122100.0
2007-03-15 10:40:00,59.88,59.91,59.75,59.77,142500.0,37.9724,37.9915,37.89,37.9027,142500.0
2007-03-15 10:45:00,59.79,59.89,59.79,59.87,85900.0,37.9154,37.9788,37.9154,37.9661,85900.0
2007-03-15 10:50:00,59.86,59.87,59.65,59.71,63000.0,37.9598,37.9661,37.8266,37.8646,63000.0
2007-03-15 10:55:00,59.7,59.74,59.55,59.74,59200.0,37.8583,37.8837,37.7632,37.8837,59200.0
2007-03-15 11:00:00,59.75,59.76,59.69,59.72,46000.0,37.89,37.8963,37.852,37.871,46000.0
2007-03-15 11:05:00,59.72,59.75,59.61,59.61,82700.0,37.871,37.89,37.8012,37.8012,82700.0
2007-03-15 11:10:00,59.6,59.61,59.49,59.5,66100.0,37.7949,37.8012,37.7251,37.7315,66100.0
2007-03-15 11:15:00,59.5,59.62,59.5,59.57,48200.0,37.7315,37.8076,37.7315,37.7759,48200.0
2007-03-15 11:20:00,59.55,59.76,59.55,59.72,62300.0,37.7632,37.8963,37.7632,37.871,62300.0
2007-03-15 11:25:00,59.71,59.76,59.66,59.66,67700.0,37.8646,37.8963,37.8329,37.8329,67700.0
2007-03-15 11:30:00,59.66,59.72,59.6,59.63,91700.0,37.8329,37.871,37.7949,37.8139,91700.0
2007-03-15 11:35:00,59.64,59.64,59.57,59.59,44300.0,37.8203,37.8203,37.7759,37.7885,44300.0
2007-03-15 11:40:00,59.59,59.6,59.57,59.59,17400.0,37.7885,37.7949,37.7759,37.7885,17400.0
2007-03-15 11:45:00,59.58,59.58,59.39,59.47,69800.0,37.7822,37.7822,37.6617,37.7124,69800.0
2007-03-15 11:50:00,59.45,59.53,59.42,59.52,93700.0,37.6998,37.7505,37.6807,37.7442,93700.0
2007-03-15 11:55:00,59.53,59.54,59.42,59.45,40400.0,37.7505,37.7568,37.6807,37.6998,40400.0
2007-03-15 12:00:00,59.45,59.62,59.41,59.56,85200.0,37.6998,37.8076,37.6744,37.7695,85200.0
2007-03-15 12:05:00,59.56,59.63,59.52,59.55,52400.0,37.7695,37.8139,37.7442,37.7632,52400.0
2007-03-15 12:10:00,59.55,59.57,59.51,59.52,26700.0,37.7632,37.7759,37.7378,37.7442,26700.0
2007-03-15 12:15:00,59.53,59.6,59.52,59.58,38600.0,37.7505,37.7949,37.7442,37.7822,38600.0
2007-03-15 12:20:00,59.59,59.6,59.52,59.53,36800.0,37.7885,37.7949,37.7442,37.7505,36800.0
2007-03-15 12:25:00,59.54,59.59,59.54,59.57,23600.0,37.7568,37.7885,37.7568,37.7759,23600.0
2007-03-15 12:30:00,59.58,59.63,59.55,59.56,49700.0,37.7822,37.8139,37.7632,37.7695,49700.0
2007-03-15 12:35:00,59.57,59.63,59.56,59.61,51100.0,37.7759,37.8139,37.7695,37.8012,51100.0
2007-03-15 12:40:00,59.61,59.7,59.61,59.66,41900.0,37.8012,37.8583,37.8012,37.8329,41900.0
2007-03-15 12:45:00,59.65,59.67,59.56,59.6,32300.0,37.8266,37.8393,37.7695,37.7949,32300.0
2007-03-15 12:50:00,59.62,59.64,59.56,59.6,35500.0,37.8076,37.8203,37.7695,37.7949,35500.0
2007-03-15 12:55:00,59.6,59.65,59.56,59.56,35300.0,37.7949,37.8266,37.7695,37.7695,35300.0
2007-03-15 13:00:00,59.57,59.63,59.56,59.63,33400.0,37.7759,37.8139,37.7695,37.8139,33400.0
2007-03-15 13:05:00,59.63,59.78,59.63,59.78,44600.0,37.8139,37.909,37.8139,37.909,44600.0
2007-03-15 13:10:00,59.76,59.77,59.6,59.65,43100.0,37.8963,37.9027,37.7949,37.8266,43100.0
2007-03-15 13:15:00,59.64,59.69,59.61,59.67,40300.0,37.8203,37.852,37.8012,37.8393,40300.0
2007-03-15 13:20:00,59.67,59.68,59.65,59.65,47500.0,37.8393,37.8456,37.8266,37.8266,47500.0
2007-03-15 13:25:00,59.65,59.7,59.63,59.69,29800.0,37.8266,37.8583,37.8139,37.852,29800.0
2007-03-15 13:30:00,59.69,59.69,59.61,59.64,71600.0,37.852,37.852,37.8012,37.8203,71600.0
2007-03-15 13:35:00,59.64,59.68,59.51,59.51,70100.0,37.8203,37.8456,37.7378,37.7378,70100.0
2007-03-15 13:40:00,59.5,59.56,59.42,59.52,78500.0,37.7315,37.7695,37.6807,37.7442,78500.0
2007-03-15 13:45:00,59.51,59.59,59.47,59.52,45000.0,37.7378,37.7885,37.7124,37.7442,45000.0
2007-03-15 13:50:00,59.52,59.69,59.51,59.63,54200.0,37.7442,37.852,37.7378,37.8139,54200.0
2007-03-15 13:55:00,59.64,59.68,59.59,59.62,30900.0,37.8203,37.8456,37.7885,37.8076,30900.0
2007-03-15 14:00:00,59.62,59.67,59.54,59.58,49800.0,37.8076,37.8393,37.7568,37.7822,49800.0
2007-03-15 14:05:00,59.57,59.65,59.03,59.16,270400.0,37.7759,37.8266,37.4334,37.5159,270400.0
2007-03-15 14:10:00,59.17,59.57,59.12,59.52,223700.0,37.5222,37.7759,37.4905,37.7442,223700.0
2007-03-15 14:15:00,59.52,59.57,59.44,59.53,61200.0,37.7442,37.7759,37.6934,37.7505,61200.0
2007-03-15 14:20:00,59.55,59.6,59.53,59.58,57700.0,37.7632,37.7949,37.7505,37.7822,57700.0
2007-03-15 14:25:00,59.58,59.64,59.57,59.63,45500.0,37.7822,37.8203,37.7759,37.8139,45500.0
2007-03-15 14:30:00,59.63,59.66,59.49,59.63,83700.0,37.8139,37.8329,37.7251,37.8139,83700.0
2007-03-15 14:35:00,59.64,59.85,59.63,59.8,163200.0,37.8203,37.9534,37.8139,37.9217,163200.0
2007-03-15 14:40:00,59.8,59.97,59.79,59.88,217400.0,37.9217,38.0295,37.9154,37.9724,217400.0
2007-03-15 14:45:00,59.88,59.93,59.8,59.85,172100.0,37.9724,38.0042,37.9217,37.9534,172100.0
2007-03-15 14:50:00,59.83,59.84,59.53,59.56,142200.0,37.9407,37.9471,37.7505,37.7695,142200.0
2007-03-15 14:55:00,59.54,59.6,59.47,59.56,179300.0,37.7568,37.7949,37.7124,37.7695,179300.0
2007-03-15 15:00:00,59.57,59.66,59.56,59.66,115700.0,37.7759,37.8329,37.7695,37.8329,115700.0
2007-03-15 15:05:00,59.66,59.67,59.41,59.59,324200.0,37.8329,37.8393,37.6744,37.7885,324200.0
2007-03-15 15:10:00,59.6,59.68,59.54,59.68,134900.0,37.7949,37.8456,37.7568,37.8456,134900.0
2007-03-15 15:15:00,59.69,59.93,59.69,59.9,192400.0,37.852,38.0042,37.852,37.9851,192400.0
2007-03-15 15:20:00,59.9,59.98,59.84,59.86,136700.0,37.9851,38.0359,37.9471,37.9598,136700.0
2007-03-15 15:25:00,59.85,59.85,59.72,59.72,97700.0,37.9534,37.9534,37.871,37.871,97700.0
2007-03-15 15:30:00,59.72,59.78,59.54,59.76,160000.0,37.871,37.909,37.7568,37.8963,160000.0
2007-03-15 15:35:00,59.76,59.77,59.57,59.57,144500.0,37.8963,37.9027,37.7759,37.7759,144500.0
2007-03-15 15:40:00,59.58,59.67,59.57,59.62,117500.0,37.7822,37.8393,37.7759,37.8076,117500.0
2007-03-15 15:45:00,59.64,59.7,59.6,59.65,144600.0,37.8203,37.8583,37.7949,37.8266,144600.0
2007-03-15 15:50:00,59.64,59.66,59.5,59.52,159800.0,37.8203,37.8329,37.7315,37.7442,159800.0
2007-03-15 15:55:00,59.52,59.62,59.51,59.59,160800.0,37.7442,37.8076,37.7378,37.7885,160800.0
2007-03-16 09:30:00,59.84,59.89,59.56,59.85,1321700.0,37.9471,37.9788,37.7695,37.9534,1321700.0
2007-03-16 09:35:00,59.85,59.86,59.45,59.59,87300.0,37.9534,37.9598,37.6998,37.7885,87300.0
2007-03-16 09:40:00,59.58,59.88,59.52,59.6,125000.0,37.7822,37.9724,37.7442,37.7949,125000.0
2007-03-16 09:45:00,59.6,59.7,59.5,59.57,118900.0,37.7949,37.8583,37.7315,37.7759,118900.0
2007-03-16 09:50:00,59.59,59.72,59.54,59.71,57600.0,37.7885,37.871,37.7568,37.8646,57600.0
2007-03-16 09:55:00,59.7,59.71,59.59,59.66,57000.0,37.8583,37.8646,37.7885,37.8329,57000.0
2007-03-16 10:00:00,59.67,59.77,59.56,59.67,55900.0,37.8393,37.9027,37.7695,37.8393,55900.0
2007-03-16 10:05:00,59.67,60.15,59.65,60.1,172900.0,37.8393,38.1437,37.8266,38.112,172900.0
2007-03-16 10:10:00,60.09,60.17,60.04,60.08,62600.0,38.1056,38.1563,38.0739,38.0993,62600.0
2007-03-16 10:15:00,60.09,60.14,60.03,60.07,39200.0,38.1056,38.1373,38.0676,38.0929,39200.0
2007-03-16 10:20:00,60.08,60.08,59.96,59.99,46000.0,38.0993,38.0993,38.0232,38.0422,46000.0
2007-03-16 10:25:00,60.0,60.09,59.94,60.07,33000.0,38.0485,38.1056,38.0105,38.0929,33000.0
2007-03-16 10:30:00,60.08,60.08,59.98,60.01,56200.0,38.0993,38.0993,38.0359,38.0549,56200.0
2007-03-16 10:35:00,60.03,60.03,59.8,59.83,50600.0,38.0676,38.0676,37.9217,37.9407,50600.0
2007-03-16 10:40:00,59.84,59.84,59.67,59.68,53100.0,37.9471,37.9471,37.8393,37.8456,53100.0
2007-03-16 10:45:00,59.68,59.7,59.59,59.65,26800.0,37.8456,37.8583,37.7885,37.8266,26800.0
2007-03-16 10:50:00,59.65,59.67,59.58,59.66,20300.0,37.8266,37.8393,37.7822,37.8329,20300.0
2007-03-16 10:55:00,59.66,59.7,59.64,59.65,17200.0,37.8329,37.8583,37.8203,37.8266,17200.0
2007-03-16 11:00:00,59.65,59.66,59.51,59.65,33800.0,37.8266,37.8329,37.7378,37.8266,33800.0
2007-03-16 11:05:00,59.66,59.72,59.63,59.63,45000.0,37.8329,37.871,37.8139,37.8139,45000.0
2007-03-16 11:10:00,59.65,59.65,59.46,59.6,79100.0,37.8266,37.8266,37.7061,37.7949,79100.0
2007-03-16 11:15:00,59.6,59.71,59.58,59.63,47700.0,37.7949,37.8646,37.7822,37.8139,47700.0
2007-03-16 11:20:00,59.66,59.87,59.65,59.86,41700.0,37.8329,37.9661,37.8266,37.9598,41700.0
2007-03-16 11:25:00,59.86,59.9,59.7,59.75,44800.0,37.9598,37.9851,37.8583,37.89,44800.0
2007-03-16 11:30:00,59.76,59.81,59.64,59.68,42900.0,37.8963,37.9281,37.8203,37.8456,42900.0
2007-03-16 11:35:00,59.68,59.74,59.62,59.71,63000.0,37.8456,37.8837,37.8076,37.8646,63000.0
2007-03-16 11:40:00,59.71,59.79,59.69,59.69,48100.0,37.8646,37.9154,37.852,37.852,48100.0
2007-03-16 11:45:00,59.69,59.72,59.68,59.7,12300.0,37.852,37.871,37.8456,37.8583,12300.0
2007-03-16 11:50:00,59.71,59.71,59.59,59.6,36600.0,37.8646,37.8646,37.7885,37.7949,36600.0
2007-03-16 11:55:00,59.61,59.65,59.58,59.59,13900.0,37.8012,37.8266,37.7822,37.7885,13900.0
2007-03-16 12:00:00,59.58,59.66,59.55,59.61,11600.0,37.7822,37.8329,37.7632,37.8012,11600.0
2007-03-16 12:05:00,59.61,59.63,59.57,59.61,7800.0,37.8012,37.8139,37.7759,37.8012,7800.0
2007-03-16 12:10:00,59.62,59.67,59.6,59.66,17500.0,37.8076,37.8393,37.7949,37.8329,17500.0
2007-03-16 12:15:00,59.68,59.75,59.68,59.71,10300.0,37.8456,37.89,37.8456,37.8646,10300.0
2007-03-16 12:20:00,59.71,59.75,59.66,59.71,28800.0,37.8646,37.89,37.8329,37.8646,28800.0
2007-03-16 12:25:00,59.71,59.71,59.52,59.53,48500.0,37.8646,37.8646,37.7442,37.7505,48500.0
2007-03-16 12:30:00,59.54,59.54,59.4,59.43,33900.0,37.7568,37.7568,37.6681,37.6871,33900.0
2007-03-16 12:35:00,59.44,59.5,59.44,59.46,5900.0,37.6934,37.7315,37.6934,37.7061,5900.0
2007-03-16 12:40:00,59.47,59.56,59.46,59.56,28200.0,37.7124,37.7695,37.7061,37.7695,28200.0
2007-03-16 12:45:00,59.56,59.58,59.54,59.55,27000.0,37.7695,37.7822,37.7568,37.7632,27000.0
2007-03-16 12:50:00,59.55,59.6,59.53,59.6,28600.0,37.7632,37.7949,37.7505,37.7949,28600.0
2007-03-16 12:55:00,59.6,59.63,59.55,59.58,16700.0,37.7949,37.8139,37.7632,37.7822,16700.0
2007-03-16 13:00:00,59.56,59.56,59.43,59.45,27000.0,37.7695,37.7695,37.6871,37.6998,27000.0
2007-03-16 13:05:00,59.45,59.45,59.43,59.44,3400.0,37.6998,37.6998,37.6871,37.6934,3400.0
2007-03-16 13:10:00,59.44,59.46,59.38,59.46,23200.0,37.6934,37.7061,37.6554,37.7061,23200.0
2007-03-16 13:15:00,59.46,59.53,59.45,59.51,16900.0,37.7061,37.7505,37.6998,37.7378,16900.0
2007-03-16 13:20:00,59.54,59.61,59.54,59.56,30400.0,37.7568,37.8012,37.7568,37.7695,30400.0
2007-03-16 13:25:00,59.56,59.57,59.54,59.54,39400.0,37.7695,37.7759,37.7568,37.7568,39400.0
2007-03-16 13:30:00,59.55,59.57,59.54,59.54,18600.0,37.7632,37.7759,37.7568,37.7568,18600.0
2007-03-16 13:35:00,59.54,59.55,59.42,59.47,28800.0,37.7568,37.7632,37.6807,37.7124,28800.0
2007-03-16 13:40:00,59.48,59.49,59.44,59.49,17000.0,37.7188,37.7251,37.6934,37.7251,17000.0
2007-03-16 13:45:00,59.49,59.5,59.37,59.41,19800.0,37.7251,37.7315,37.649,37.6744,19800.0
2007-03-16 13:50:00,59.4,59.53,59.4,59.44,22700.0,37.6681,37.7505,37.6681,37.6934,22700.0
2007-03-16 13:55:00,59.45,59.46,59.43,59.46,12600.0,37.6998,37.7061,37.6871,37.7061,12600.0
2007-03-16 14:00:00,59.46,59.47,59.41,59.45,17500.0,37.7061,37.7124,37.6744,37.6998,17500.0
2007-03-16 14:05:00,59.46,59.5,59.4,59.43,30800.0,37.7061,37.7315,37.6681,37.6871,30800.0
2007-03-16 14:10:00,59.43,59.46,59.38,59.4,58800.0,37.6871,37.7061,37.6554,37.6681,58800.0
2007-03-16 14:15:00,59.4,59.45,59.35,59.41,27000.0,37.6681,37.6998,37.6364,37.6744,27000.0
2007-03-16 14:20:00,59.42,59.44,59.32,59.35,34200.0,37.6807,37.6934,37.6173,37.6364,34200.0
2007-03-16 14:25:00,59.36,59.39,59.33,59.35,26000.0,37.6427,37.6617,37.6237,37.6364,26000.0
2007-03-16 14:30:00,59.34,59.35,59.31,59.31,21600.0,37.63,37.6364,37.611,37.611,21600.0
2007-03-16 14:35:00,59.32,59.4,59.32,59.39,42000.0,37.6173,37.6681,37.6173,37.6617,42000.0
2007-03-16 14:40:00,59.38,59.4,59.31,59.37,49800.0,37.6554,37.6681,37.611,37.649,49800.0
2007-03-16 14:45:00,59.36,59.45,59.32,59.41,67800.0,37.6427,37.6998,37.6173,37.6744,67800.0
2007-03-16 14:50:00,59.43,59.48,59.41,59.48,41100.0,37.6871,37.7188,37.6744,37.7188,41100.0
2007-03-16 14:55:00,59.48,59.58,59.48,59.54,56600.0,37.7188,37.7822,37.7188,37.7568,56600.0
2007-03-16 15:00:00,59.54,59.57,59.43,59.48,60300.0,37.7568,37.7759,37.6871,37.7188,60300.0
2007-03-16 15:05:00,59.49,59.55,59.48,59.54,58200.0,37.7251,37.7632,37.7188,37.7568,58200.0
2007-03-16 15:10:00,59.54,59.6,59.53,59.59,55900.0,37.7568,37.7949,37.7505,37.7885,55900.0
2007-03-16 15:15:00,59.58,59.62,59.54,59.58,68900.0,37.7822,37.8076,37.7568,37.7822,68900.0
2007-03-16 15:20:00,59.58,59.6,59.54,59.57,58000.0,37.7822,37.7949,37.7568,37.7759,58000.0
2007-03-16 15:25:00,59.57,59.65,59.56,59.65,57400.0,37.7759,37.8266,37.7695,37.8266,57400.0
2007-03-16 15:30:00,59.65,59.69,59.6,59.65,43000.0,37.8266,37.852,37.7949,37.8266,43000.0
2007-03-16 15:35:00,59.65,59.73,59.65,59.72,75700.0,37.8266,37.8773,37.8266,37.871,75700.0
2007-03-16 15:40:00,59.72,59.72,59.57,59.61,86700.0,37.871,37.871,37.7759,37.8012,86700.0
2007-03-16 15:45:00,59.61,59.72,59.61,59.71,93000.0,37.8012,37.871,37.8012,37.8646,93000.0
2007-03-16 15:50:00,59.71,59.76,59.7,59.73,133100.0,37.8646,37.8963,37.8583,37.8773,133100.0
2007-03-16 15:55:00,59.73,59.81,59.72,59.72,133000.0,37.8773,37.9281,37.871,37.871,133000.0
2007-03-19 09:30:00,60.3,60.44,60.15,60.17,103000.0,38.2388,38.3276,38.1437,38.1563,103000.0
2007-03-19 09:35:00,60.17,60.33,60.12,60.2,68200.0,38.1563,38.2578,38.1246,38.1754,68200.0
2007-03-19 09:40:00,60.2,60.22,60.11,60.17,52800.0,38.1754,38.1881,38.1183,38.1563,52800.0
2007-03-19 09:45:00,60.17,60.35,60.17,60.33,51500.0,38.1563,38.2705,38.1563,38.2578,51500.0
2007-03-19 09:50:00,60.33,60.33,60.18,60.2,33000.0,38.2578,38.2578,38.1627,38.1754,33000.0
2007-03-19 09:55:00,60.21,60.23,60.06,60.09,45300.0,38.1817,38.1944,38.0866,38.1056,45300.0
2007-03-19 10:00:00,60.09,60.2,60.03,60.04,32000.0,38.1056,38.1754,38.0676,38.0739,32000.0
2007-03-19 10:05:00,60.04,60.11,60.0,60.05,40300.0,38.0739,38.1183,38.0485,38.0803,40300.0
2007-03-19 10:10:00,60.05,60.1,60.0,60.1,32100.0,38.0803,38.112,38.0485,38.112,32100.0
2007-03-19 10:15:00,60.09,60.11,60.01,60.02,36800.0,38.1056,38.1183,38.0549,38.0612,36800.0
2007-03-19 10:20:00,60.02,60.07,60.0,60.03,32500.0,38.0612,38.0929,38.0485,38.0676,32500.0
2007-03-19 10:25:00,60.03,60.03,59.85,59.94,48700.0,38.0676,38.0676,37.9534,38.0105,48700.0
2007-03-19 10:30:00,59.93,59.98,59.91,59.97,17800.0,38.0042,38.0359,37.9915,38.0295,17800.0
2007-03-19 10:35:00,59.96,60.03,59.95,60.02,29800.0,38.0232,38.0676,38.0168,38.0612,29800.0
2007-03-19 10:40:00,60.02,60.03,59.93,59.96,33600.0,38.0612,38.0676,38.0042,38.0232,33600.0
2007-03-19 10:45:00,59.97,60.11,59.96,60.09,44100.0,38.0295,38.1183,38.0232,38.1056,44100.0
2007-03-19 10:50:00,60.1,60.27,60.06,60.27,70300.0,38.112,38.2198,38.0866,38.2198,70300.0
2007-03-19 10:55:00,60.27,60.36,60.21,60.21,89400.0,38.2198,38.2768,38.1817,38.1817,89400.0
2007-03-19 11:00:00,60.22,60.24,60.18,60.18,51100.0,38.1881,38.2007,38.1627,38.1627,51100.0
2007-03-19 11:05:00,60.18,60.18,60.11,60.14,26900.0,38.1627,38.1627,38.1183,38.1373,26900.0
2007-03-19 11:10:00,60.14,60.25,60.12,60.23,43700.0,38.1373,38.2071,38.1246,38.1944,43700.0
2007-03-19 11:15:00,60.24,60.34,60.24,60.33,34600.0,38.2007,38.2642,38.2007,38.2578,34600.0
2007-03-19 11:20:00,60.33,60.36,60.28,60.33,38500.0,38.2578,38.2768,38.2261,38.2578,38500.0
2007-03-19 11:25:00,60.33,60.37,60.29,60.29,23400.0,38.2578,38.2832,38.2324,38.2324,23400.0
2007-03-19 11:30:00,60.29,60.34,60.28,60.31,32200.0,38.2324,38.2642,38.2261,38.2451,32200.0
2007-03-19 11:35:00,60.32,60.47,60.32,60.47,46400.0,38.2515,38.3466,38.2515,38.3466,46400.0
2007-03-19 11:40:00,60.47,60.56,60.47,60.56,45800.0,38.3466,38.4037,38.3466,38.4037,45800.0
2007-03-19 11:45:00,60.54,60.59,60.54,60.57,37600.0,38.391,38.4227,38.391,38.41,37600.0
2007-03-19 11:50:00,60.56,60.69,60.56,60.66,41500.0,38.4037,38.4861,38.4037,38.4671,41500.0
2007-03-19 11:55:00,60.65,60.65,60.49,60.52,49000.0,38.4607,38.4607,38.3593,38.3783,49000.0
2007-03-19 12:00:00,60.52,60.63,60.51,60.63,37000.0,38.3783,38.4481,38.372,38.4481,37000.0
2007-03-19 12:05:00,60.63,60.67,60.58,60.58,34100.0,38.4481,38.4734,38.4163,38.4163,34100.0
2007-03-19 12:10:00,60.57,60.57,60.47,60.5,36900.0,38.41,38.41,38.3466,38.3656,36900.0
2007-03-19 12:15:00,60.51,60.54,60.47,60.48,16100.0,38.372,38.391,38.3466,38.3529,16100.0
2007-03-19 12:20:00,60.48,60.5,60.39,60.39,26900.0,38.3529,38.3656,38.2959,38.2959,26900.0
2007-03-19 12:25:00,60.39,60.42,60.37,60.38,16300.0,38.2959,38.3149,38.2832,38.2895,16300.0
2007-03-19 12:30:00,60.38,60.39,60.32,60.35,28800.0,38.2895,38.2959,38.2515,38.2705,28800.0
2007-03-19 12:35:00,60.37,60.38,60.31,60.32,10700.0,38.2832,38.2895,38.2451,38.2515,10700.0
2007-03-19 12:40:00,60.32,60.32,60.26,60.27,22000.0,38.2515,38.2515,38.2134,38.2198,22000.0
2007-03-19 12:45:00,60.27,60.4,60.26,60.39,29900.0,38.2198,38.3022,38.2134,38.2959,29900.0
2007-03-19 12:50:00,60.39,60.42,60.38,60.41,14700.0,38.2959,38.3149,38.2895,38.3085,14700.0
2007-03-19 12:55:00,60.41,60.43,60.35,60.41,14800.0,38.3085,38.3212,38.2705,38.3085,14800.0
2007-03-19 13:00:00,60.41,60.41,60.27,60.28,27200.0,38.3085,38.3085,38.2198,38.2261,27200.0
2007-03-19 13:05:00,60.28,60.35,60.27,60.35,23100.0,38.2261,38.2705,38.2198,38.2705,23100.0
2007-03-19 13:10:00,60.35,60.38,60.31,60.38,9500.0,38.2705,38.2895,38.2451,38.2895,9500.0
2007-03-19 13:15:00,60.38,60.45,60.35,60.42,16900.0,38.2895,38.3339,38.2705,38.3149,16900.0
2007-03-19 13:20:00,60.45,60.47,60.42,60.46,31000.0,38.3339,38.3466,38.3149,38.3402,31000.0
2007-03-19 13:25:00,60.46,60.5,60.34,60.34,27400.0,38.3402,38.3656,38.2642,38.2642,27400.0
2007-03-19 13:30:00,60.35,60.36,60.31,60.31,18100.0,38.2705,38.2768,38.2451,38.2451,18100.0
2007-03-19 13:35:00,60.31,60.4,60.31,60.4,19500.0,38.2451,38.3022,38.2451,38.3022,19500.0
2007-03-19 13:40:00,60.39,60.48,60.39,60.44,24900.0,38.2959,38.3529,38.2959,38.3276,24900.0
2007-03-19 13:45:00,60.44,60.45,60.39,60.4,12800.0,38.3276,38.3339,38.2959,38.3022,12800.0
2007-03-19 13:50:00,60.39,60.43,60.39,60.43,14400.0,38.2959,38.3212,38.2959,38.3212,14400.0
2007-03-19 13:55:00,60.43,60.48,60.43,60.45,22300.0,38.3212,38.3529,38.3212,38.3339,22300.0
2007-03-19 14:00:00,60.44,60.53,60.44,60.53,22300.0,38.3276,38.3846,38.3276,38.3846,22300.0
2007-03-19 14:05:00,60.52,60.55,60.52,60.55,30500.0,38.3783,38.3973,38.3783,38.3973,30500.0
2007-03-19 14:10:00,60.53,60.57,60.53,60.54,38800.0,38.3846,38.41,38.3846,38.391,38800.0
2007-03-19 14:15:00,60.54,60.54,60.51,60.52,18800.0,38.391,38.391,38.372,38.3783,18800.0
2007-03-19 14:20:00,60.53,60.53,60.48,60.51,40200.0,38.3846,38.3846,38.3529,38.372,40200.0
2007-03-19 14:25:00,60.5,60.53,60.47,60.51,39300.0,38.3656,38.3846,38.3466,38.372,39300.0
2007-03-19 14:30:00,60.52,60.6,60.51,60.58,44500.0,38.3783,38.429,38.372,38.4163,44500.0
2007-03-19 14:35:00,60.58,60.64,60.55,60.63,37500.0,38.4163,38.4544,38.3973,38.4481,37500.0
2007-03-19 14:40:00,60.63,60.64,60.6,60.64,37500.0,38.4481,38.4544,38.429,38.4544,37500.0
2007-03-19 14:45:00,60.64,60.66,60.63,60.65,38200.0,38.4544,38.4671,38.4481,38.4607,38200.0
2007-03-19 14:50:00,60.66,60.71,60.59,60.62,65000.0,38.4671,38.4988,38.4227,38.4417,65000.0
2007-03-19 14:55:00,60.61,60.65,60.6,60.63,39600.0,38.4354,38.4607,38.429,38.4481,39600.0
2007-03-19 15:00:00,60.63,60.64,60.56,60.61,57500.0,38.4481,38.4544,38.4037,38.4354,57500.0
2007-03-19 15:05:00,60.6,60.6,60.52,60.52,35100.0,38.429,38.429,38.3783,38.3783,35100.0
2007-03-19 15:10:00,60.53,60.53,60.47,60.51,31400.0,38.3846,38.3846,38.3466,38.372,31400.0
2007-03-19 15:15:00,60.51,60.57,60.48,60.53,43900.0,38.372,38.41,38.3529,38.3846,43900.0
2007-03-19 15:20:00,60.54,60.55,60.52,60.52,66300.0,38.391,38.3973,38.3783,38.3783,66300.0
2007-03-19 15:25:00,60.51,60.52,60.45,60.46,78800.0,38.372,38.3783,38.3339,38.3402,78800.0
2007-03-19 15:30:00,60.46,60.47,60.45,60.47,47900.0,38.3402,38.3466,38.3339,38.3466,47900.0
2007-03-19 15:35:00,60.47,60.47,60.36,60.36,41800.0,38.3466,38.3466,38.2768,38.2768,41800.0
2007-03-19 15:40:00,60.37,60.47,60.36,60.42,72800.0,38.2832,38.3466,38.2768,38.3149,72800.0
2007-03-19 15:45:00,60.42,60.49,60.36,60.43,96900.0,38.3149,38.3593,38.2768,38.3212,96900.0
2007-03-19 15:50:00,60.44,60.47,60.36,60.37,93400.0,38.3276,38.3466,38.2768,38.2832,93400.0
2007-03-19 15:55:00,60.37,60.44,60.36,60.44,86900.0,38.2832,38.3276,38.2768,38.3276,86900.0
2007-03-20 09:30:00,60.43,60.62,60.36,60.62,53200.0,38.3212,38.4417,38.2768,38.4417,53200.0
2007-03-20 09:35:00,60.61,60.64,60.37,60.44,76900.0,38.4354,38.4544,38.2832,38.3276,76900.0
2007-03-20 09:40:00,60.43,60.56,60.37,60.56,79700.0,38.3212,38.4037,38.2832,38.4037,79700.0
2007-03-20 09:45:00,60.57,60.71,60.55,60.71,75900.0,38.41,38.4988,38.3973,38.4988,75900.0
2007-03-20 09:50:00,60.71,60.85,60.69,60.8,47100.0,38.4988,38.5876,38.4861,38.5559,47100.0
2007-03-20 09:55:00,60.78,60.87,60.68,60.75,61400.0,38.5432,38.6002,38.4798,38.5242,61400.0
2007-03-20 10:00:00,60.75,60.84,60.7,60.75,77000.0,38.5242,38.5812,38.4924,38.5242,77000.0
2007-03-20 10:05:00,60.75,60.81,60.73,60.8,48800.0,38.5242,38.5622,38.5115,38.5559,48800.0
2007-03-20 10:10:00,60.8,60.83,60.7,60.76,59000.0,38.5559,38.5749,38.4924,38.5305,59000.0
2007-03-20 10:15:00,60.76,60.76,60.69,60.71,123100.0,38.5305,38.5305,38.4861,38.4988,123100.0
2007-03-20 10:20:00,60.71,60.72,60.65,60.67,76300.0,38.4988,38.5051,38.4607,38.4734,76300.0
2007-03-20 10:25:00,60.67,60.67,60.55,60.58,42100.0,38.4734,38.4734,38.3973,38.4163,42100.0
2007-03-20 10:30:00,60.58,60.67,60.52,60.62,49300.0,38.4163,38.4734,38.3783,38.4417,49300.0
2007-03-20 10:35:00,60.63,60.67,60.56,60.65,48600.0,38.4481,38.4734,38.4037,38.4607,48600.0
2007-03-20 10:40:00,60.66,60.82,60.66,60.8,53200.0,38.4671,38.5685,38.4671,38.5559,53200.0
2007-03-20 10:45:00,60.79,60.79,60.74,60.75,28900.0,38.5495,38.5495,38.5178,38.5242,28900.0
2007-03-20 10:50:00,60.74,60.85,60.74,60.74,27400.0,38.5178,38.5876,38.5178,38.5178,27400.0
2007-03-20 10:55:00,60.76,60.83,60.74,60.83,13600.0,38.5305,38.5749,38.5178,38.5749,13600.0
2007-03-20 11:00:00,60.83,60.88,60.81,60.84,56900.0,38.5749,38.6066,38.5622,38.5812,56900.0
2007-03-20 11:05:00,60.84,60.92,60.83,60.91,17800.0,38.5812,38.632,38.5749,38.6256,17800.0
2007-03-20 11:10:00,60.91,60.97,60.88,60.97,31200.0,38.6256,38.6637,38.6066,38.6637,31200.0
2007-03-20 11:15:00,60.96,60.97,60.87,60.96,20500.0,38.6573,38.6637,38.6002,38.6573,20500.0
2007-03-20 11:20:00,60.95,60.95,60.89,60.92,25700.0,38.651,38.651,38.6129,38.632,25700.0
2007-03-20 11:25:00,60.91,61.0,60.89,60.99,37400.0,38.6256,38.6827,38.6129,38.6763,37400.0
2007-03-20 11:30:00,60.99,61.04,60.98,60.98,87000.0,38.6763,38.7081,38.67,38.67,87000.0
2007-03-20 11:35:00,60.99,61.04,60.97,61.01,57200.0,38.6763,38.7081,38.6637,38.689,57200.0
2007-03-20 11:40:00,61.01,61.03,61.0,61.02,9500.0,38.689,38.7017,38.6827,38.6954,9500.0
2007-03-20 11:45:00,61.03,61.05,60.98,61.04,24000.0,38.7017,38.7144,38.67,38.7081,24000.0
2007-03-20 11:50:00,61.04,61.07,61.03,61.05,18300.0,38.7081,38.7271,38.7017,38.7144,18300.0
2007-03-20 11:55:00,61.07,61.1,61.05,61.08,20400.0,38.7271,38.7461,38.7144,38.7334,20400.0
2007-03-20 12:00:00,61.08,61.18,61.08,61.16,40900.0,38.7334,38.7968,38.7334,38.7841,40900.0
2007-03-20 12:05:00,61.16,61.18,61.09,61.16,55100.0,38.7841,38.7968,38.7398,38.7841,55100.0
2007-03-20 12:10:00,61.16,61.17,61.13,61.16,20100.0,38.7841,38.7905,38.7651,38.7841,20100.0
2007-03-20 12:15:00,61.17,61.18,61.15,61.16,13900.0,38.7905,38.7968,38.7778,38.7841,13900.0
2007-03-20 12:20:00,61.16,61.2,61.14,61.2,49600.0,38.7841,38.8095,38.7715,38.8095,49600.0
2007-03-20 12:25:00,61.19,61.23,61.18,61.22,40000.0,38.8032,38.8285,38.7968,38.8222,40000.0
2007-03-20 12:30:00,61.23,61.32,61.2,61.2,56200.0,38.8285,38.8856,38.8095,38.8095,56200.0
2007-03-20 12:35:00,61.19,61.31,61.17,61.28,32100.0,38.8032,38.8793,38.7905,38.8602,32100.0
2007-03-20 12:40:00,61.28,61.28,61.17,61.18,37700.0,38.8602,38.8602,38.7905,38.7968,37700.0
2007-03-20 12:45:00,61.2,61.2,61.16,61.18,14400.0,38.8095,38.8095,38.7841,38.7968,14400.0
2007-03-20 12:50:00,61.18,61.18,61.14,61.15,14500.0,38.7968,38.7968,38.7715,38.7778,14500.0
2007-03-20 12:55:00,61.14,61.2,61.14,61.18,23300.0,38.7715,38.8095,38.7715,38.7968,23300.0
2007-03-20 13:00:00,61.18,61.19,61.08,61.11,31700.0,38.7968,38.8032,38.7334,38.7524,31700.0
2007-03-20 13:05:00,61.12,61.19,61.12,61.13,25700.0,38.7588,38.8032,38.7588,38.7651,25700.0
2007-03-20 13:10:00,61.12,61.13,61.01,61.02,27700.0,38.7588,38.7651,38.689,38.6954,27700.0
2007-03-20 13:15:00,61.03,61.17,60.92,60.95,46800.0,38.7017,38.7905,38.632,38.651,46800.0
2007-03-20 13:20:00,60.95,61.05,60.95,60.99,78900.0,38.651,38.7144,38.651,38.6763,78900.0
2007-03-20 13:25:00,61.0,61.05,60.98,61.03,56400.0,38.6827,38.7144,38.67,38.7017,56400.0
2007-03-20 13:30:00,61.03,61.06,60.98,61.0,82400.0,38.7017,38.7207,38.67,38.6827,82400.0
2007-03-20 13:35:00,60.99,61.03,60.91,60.95,88500.0,38.6763,38.7017,38.6256,38.651,88500.0
2007-03-20 13:40:00,60.96,61.04,60.95,61.04,23400.0,38.6573,38.7081,38.651,38.7081,23400.0
2007-03-20 13:45:00,61.04,61.05,61.01,61.01,37900.0,38.7081,38.7144,38.689,38.689,37900.0
2007-03-20 13:50:00,61.0,61.03,60.98,60.99,49200.0,38.6827,38.7017,38.67,38.6763,49200.0
2007-03-20 13:55:00,60.99,61.05,60.97,61.03,34000.0,38.6763,38.7144,38.6637,38.7017,34000.0
2007-03-20 14:00:00,61.02,61.04,60.98,61.01,57200.0,38.6954,38.7081,38.67,38.689,57200.0
2007-03-20 14:05:00,61.01,61.03,60.99,61.02,30900.0,38.689,38.7017,38.6763,38.6954,30900.0
2007-03-20 14:10:00,61.03,61.03,60.97,61.0,17400.0,38.7017,38.7017,38.6637,38.6827,17400.0
2007-03-20 14:15:00,61.0,61.0,60.95,60.99,14400.0,38.6827,38.6827,38.651,38.6763,14400.0
2007-03-20 14:20:00,61.0,61.0,60.95,60.97,25100.0,38.6827,38.6827,38.651,38.6637,25100.0
2007-03-20 14:25:00,60.97,61.0,60.93,60.95,21200.0,38.6637,38.6827,38.6383,38.651,21200.0
2007-03-20 14:30:00,60.95,60.99,60.94,60.99,19200.0,38.651,38.6763,38.6446,38.6763,19200.0
2007-03-20 14:35:00,61.0,61.01,60.93,60.99,43400.0,38.6827,38.689,38.6383,38.6763,43400.0
2007-03-20 14:40:00,60.99,61.01,60.93,61.01,32000.0,38.6763,38.689,38.6383,38.689,32000.0
2007-03-20 14:45:00,61.01,61.04,60.97,61.02,25100.0,38.689,38.7081,38.6637,38.6954,25100.0
2007-03-20 14:50:00,61.02,61.02,61.01,61.01,12200.0,38.6954,38.6954,38.689,38.689,12200.0
2007-03-20 14:55:00,61.01,61.02,60.92,60.93,32600.0,38.689,38.6954,38.632,38.6383,32600.0
2007-03-20 15:00:00,60.94,61.06,60.94,61.0,46200.0,38.6446,38.7207,38.6446,38.6827,46200.0
2007-03-20 15:05:00,61.0,61.02,60.96,61.01,31200.0,38.6827,38.6954,38.6573,38.689,31200.0
2007-03-20 15:10:00,61.0,61.06,61.0,61.03,36700.0,38.6827,38.7207,38.6827,38.7017,36700.0
2007-03-20 15:15:00,61.03,61.07,61.0,61.04,47000.0,38.7017,38.7271,38.6827,38.7081,47000.0
2007-03-20 15:20:00,61.04,61.11,61.03,61.11,34500.0,38.7081,38.7524,38.7017,38.7524,34500.0
2007-03-20 15:25:00,61.11,61.16,61.05,61.15,51900.0,38.7524,38.7841,38.7144,38.7778,51900.0
2007-03-20 15:30:00,61.16,61.27,61.14,61.22,75500.0,38.7841,38.8539,38.7715,38.8222,75500.0
2007-03-20 15:35:00,61.22,61.33,61.21,61.27,142300.0,38.8222,38.892,38.8159,38.8539,142300.0
2007-03-20 15:40:00,61.28,61.3,61.15,61.17,86700.0,38.8602,38.8729,38.7778,38.7905,86700.0
2007-03-20 15:45:00,61.16,61.27,61.16,61.26,69200.0,38.7841,38.8539,38.7841,38.8476,69200.0
2007-03-20 15:50:00,61.26,61.27,61.1,61.12,106000.0,38.8476,38.8539,38.7461,38.7588,106000.0
2007-03-20 15:55:00,61.13,61.18,61.11,61.17,73900.0,38.7651,38.7968,38.7524,38.7905,73900.0
2007-03-21 09:30:00,61.02,62.26,61.02,61.12,61400.0,38.6954,39.4817,38.6954,38.7588,61400.0
2007-03-21 09:35:00,61.09,61.34,61.08,61.24,57600.0,38.7398,38.8983,38.7334,38.8349,57600.0
2007-03-21 09:40:00,61.24,61.24,61.07,61.1,87200.0,38.8349,38.8349,38.7271,38.7461,87200.0
2007-03-21 09:45:00,61.09,61.14,61.05,61.14,33700.0,38.7398,38.7715,38.7144,38.7715,33700.0
2007-03-21 09:50:00,61.13,61.2,61.06,61.12,47300.0,38.7651,38.8095,38.7207,38.7588,47300.0
2007-03-21 09:55:00,61.1,61.11,60.83,61.03,56800.0,38.7461,38.7524,38.5749,38.7017,56800.0
2007-03-21 10:00:00,61.03,61.04,60.89,61.0,19400.0,38.7017,38.7081,38.6129,38.6827,19400.0
2007-03-21 10:05:00,61.01,61.03,60.96,61.0,16200.0,38.689,38.7017,38.6573,38.6827,16200.0
2007-03-21 10:10:00,61.02,61.19,61.02,61.19,25600.0,38.6954,38.8032,38.6954,38.8032,25600.0
2007-03-21 10:15:00,61.18,61.24,61.08,61.09,29900.0,38.7968,38.8349,38.7334,38.7398,29900.0
2007-03-21 10:20:00,61.09,61.12,61.07,61.11,22600.0,38.7398,38.7588,38.7271,38.7524,22600.0
2007-03-21 10:25:00,61.08,61.16,61.07,61.16,9100.0,38.7334,38.7841,38.7271,38.7841,9100.0
2007-03-21 10:30:00,61.14,61.15,60.97,60.98,22000.0,38.7715,38.7778,38.6637,38.67,22000.0
2007-03-21 10:35:00,60.98,61.08,60.96,60.98,24500.0,38.67,38.7334,38.6573,38.67,24500.0
2007-03-21 10:40:00,61.0,61.04,60.85,60.85,74100.0,38.6827,38.7081,38.5876,38.5876,74100.0
2007-03-21 10:45:00,60.86,60.88,60.79,60.79,31800.0,38.5939,38.6066,38.5495,38.5495,31800.0
2007-03-21 10:50:00,60.79,60.92,60.77,60.92,40600.0,38.5495,38.632,38.5368,38.632,40600.0
2007-03-21 10:55:00,60.91,60.92,60.85,60.89,18700.0,38.6256,38.632,38.5876,38.6129,18700.0
2007-03-21 11:00:00,60.88,60.91,60.81,60.86,21500.0,38.6066,38.6256,38.5622,38.5939,21500.0
2007-03-21 11:05:00,60.87,60.89,60.79,60.83,26600.0,38.6002,38.6129,38.5495,38.5749,26600.0
2007-03-21 11:10:00,60.83,60.83,60.75,60.78,32000.0,38.5749,38.5749,38.5242,38.5432,32000.0
2007-03-21 11:15:00,60.78,60.85,60.78,60.84,38900.0,38.5432,38.5876,38.5432,38.5812,38900.0
2007-03-21 11:20:00,60.84,60.85,60.81,60.83,16400.0,38.5812,38.5876,38.5622,38.5749,16400.0
2007-03-21 11:25:00,60.83,60.84,60.8,60.82,28600.0,38.5749,38.5812,38.5559,38.5685,28600.0
2007-03-21 11:30:00,60.81,60.9,60.81,60.9,44600.0,38.5622,38.6193,38.5622,38.6193,44600.0
2007-03-21 11:35:00,60.9,60.91,60.86,60.86,36300.0,38.6193,38.6256,38.5939,38.5939,36300.0
2007-03-21 11:40:00,60.86,60.9,60.85,60.89,26000.0,38.5939,38.6193,38.5876,38.6129,26000.0
2007-03-21 11:45:00,60.9,60.93,60.88,60.91,30800.0,38.6193,38.6383,38.6066,38.6256,30800.0
2007-03-21 11:50:00,60.9,60.91,60.89,60.89,26800.0,38.6193,38.6256,38.6129,38.6129,26800.0
2007-03-21 11:55:00,60.89,60.9,60.88,60.89,27000.0,38.6129,38.6193,38.6066,38.6129,27000.0
2007-03-21 12:00:00,60.89,60.9,60.88,60.9,15000.0,38.6129,38.6193,38.6066,38.6193,15000.0
2007-03-21 12:05:00,60.9,60.92,60.87,60.88,42400.0,38.6193,38.632,38.6002,38.6066,42400.0
2007-03-21 12:10:00,60.89,60.9,60.88,60.89,17500.0,38.6129,38.6193,38.6066,38.6129,17500.0
2007-03-21 12:15:00,60.88,60.94,60.88,60.93,22000.0,38.6066,38.6446,38.6066,38.6383,22000.0
2007-03-21 12:20:00,60.94,60.97,60.92,60.95,36000.0,38.6446,38.6637,38.632,38.651,36000.0
2007-03-21 12:25:00,60.94,60.95,60.89,60.9,14400.0,38.6446,38.651,38.6129,38.6193,14400.0
2007-03-21 12:30:00,60.9,60.9,60.86,60.87,10700.0,38.6193,38.6193,38.5939,38.6002,10700.0
2007-03-21 12:35:00,60.88,60.91,60.87,60.87,38000.0,38.6066,38.6256,38.6002,38.6002,38000.0
2007-03-21 12:40:00,60.88,60.9,60.83,60.89,19500.0,38.6066,38.6193,38.5749,38.6129,19500.0
2007-03-21 12:45:00,60.89,60.93,60.89,60.9,9900.0,38.6129,38.6383,38.6129,38.6193,9900.0
2007-03-21 12:50:00,60.91,60.93,60.88,60.88,17600.0,38.6256,38.6383,38.6066,38.6066,17600.0
2007-03-21 12:55:00,60.89,60.9,60.83,60.83,13400.0,38.6129,38.6193,38.5749,38.5749,13400.0
2007-03-21 13:00:00,60.83,60.89,60.83,60.83,33000.0,38.5749,38.6129,38.5749,38.5749,33000.0
2007-03-21 13:05:00,60.83,60.83,60.78,60.79,25500.0,38.5749,38.5749,38.5432,38.5495,25500.0
2007-03-21 13:10:00,60.79,60.8,60.78,60.8,17600.0,38.5495,38.5559,38.5432,38.5559,17600.0
2007-03-21 13:15:00,60.78,60.79,60.73,60.74,22400.0,38.5432,38.5495,38.5115,38.5178,22400.0
2007-03-21 13:20:00,60.75,60.76,60.7,60.74,28700.0,38.5242,38.5305,38.4924,38.5178,28700.0
2007-03-21 13:25:00,60.74,60.82,60.74,60.81,22900.0,38.5178,38.5685,38.5178,38.5622,22900.0
2007-03-21 13:30:00,60.82,60.83,60.78,60.8,19400.0,38.5685,38.5749,38.5432,38.5559,19400.0
2007-03-21 13:35:00,60.79,60.81,60.76,60.78,28500.0,38.5495,38.5622,38.5305,38.5432,28500.0
2007-03-21 13:40:00,60.78,60.78,60.69,60.74,79900.0,38.5432,38.5432,38.4861,38.5178,79900.0
2007-03-21 13:45:00,60.75,60.75,60.69,60.74,21100.0,38.5242,38.5242,38.4861,38.5178,21100.0
2007-03-21 13:50:00,60.75,60.75,60.68,60.7,28500.0,38.5242,38.5242,38.4798,38.4924,28500.0
2007-03-21 13:55:00,60.7,60.75,60.69,60.71,21100.0,38.4924,38.5242,38.4861,38.4988,21100.0
2007-03-21 14:00:00,60.72,60.74,60.69,60.7,15000.0,38.5051,38.5178,38.4861,38.4924,15000.0
2007-03-21 14:05:00,60.7,60.72,60.69,60.71,21200.0,38.4924,38.5051,38.4861,38.4988,21200.0
2007-03-21 14:10:00,60.7,60.83,60.67,60.72,58600.0,38.4924,38.5749,38.4734,38.5051,58600.0
2007-03-21 14:15:00,60.72,60.97,60.68,60.7,178800.0,38.5051,38.6637,38.4798,38.4924,178800.0
2007-03-21 14:20:00,60.7,60.95,60.7,60.9,313800.0,38.4924,38.651,38.4924,38.6193,313800.0
2007-03-21 14:25:00,60.9,61.01,60.85,60.85,286700.0,38.6193,38.689,38.5876,38.5876,286700.0
2007-03-21 14:30:00,60.86,61.07,60.84,61.01,101200.0,38.5939,38.7271,38.5812,38.689,101200.0
2007-03-21 14:35:00,61.01,61.6,60.97,61.06,88800.0,38.689,39.0632,38.6637,38.7207,88800.0
2007-03-21 14:40:00,61.04,61.34,61.04,61.34,175600.0,38.7081,38.8983,38.7081,38.8983,175600.0
2007-03-21 14:45:00,61.34,61.42,61.27,61.27,144900.0,38.8983,38.949,38.8539,38.8539,144900.0
2007-03-21 14:50:00,61.28,61.4,61.25,61.37,130800.0,38.8602,38.9363,38.8412,38.9173,130800.0
2007-03-21 14:55:00,61.38,61.63,61.34,61.59,101400.0,38.9237,39.0822,38.8983,39.0568,101400.0
2007-03-21 15:00:00,61.6,61.71,61.45,61.49,82300.0,39.0632,39.1329,38.968,38.9934,82300.0
2007-03-21 15:05:00,61.48,61.65,61.48,61.58,78700.0,38.9871,39.0949,38.9871,39.0505,78700.0
2007-03-21 15:10:00,61.58,61.6,61.43,61.5,60000.0,39.0505,39.0632,38.9554,38.9998,60000.0
2007-03-21 15:15:00,61.5,61.52,61.35,61.35,77600.0,38.9998,39.0124,38.9046,38.9046,77600.0
2007-03-21 15:20:00,61.35,61.57,61.3,61.52,83100.0,38.9046,39.0441,38.8729,39.0124,83100.0
2007-03-21 15:25:00,61.52,61.57,61.42,61.5,99700.0,39.0124,39.0441,38.949,38.9998,99700.0
2007-03-21 15:30:00,61.51,61.7,61.5,61.67,134400.0,39.0061,39.1266,38.9998,39.1076,134400.0
2007-03-21 15:35:00,61.67,61.85,61.66,61.79,152400.0,39.1076,39.2217,39.1012,39.1837,152400.0
2007-03-21 15:40:00,61.79,61.83,61.69,61.69,193100.0,39.1837,39.209,39.1202,39.1202,193100.0
2007-03-21 15:45:00,61.69,61.76,61.65,61.66,273700.0,39.1202,39.1646,39.0949,39.1012,273700.0
2007-03-21 15:50:00,61.66,61.66,61.53,61.57,185800.0,39.1012,39.1012,39.0188,39.0441,185800.0
2007-03-21 15:55:00,61.57,61.59,61.42,61.48,309500.0,39.0441,39.0568,38.949,38.9871,309500.0
2007-03-22 09:30:00,61.8,61.8,60.74,61.53,51300.0,39.19,39.19,38.5178,39.0188,51300.0
2007-03-22 09:35:00,61.48,61.64,61.33,61.46,60500.0,38.9871,39.0885,38.892,38.9744,60500.0
2007-03-22 09:40:00,61.5,61.55,61.31,61.34,51800.0,38.9998,39.0315,38.8793,38.8983,51800.0
2007-03-22 09:45:00,61.38,61.42,61.26,61.28,29700.0,38.9237,38.949,38.8476,38.8602,29700.0
2007-03-22 09:50:00,61.29,61.51,61.27,61.45,33600.0,38.8666,39.0061,38.8539,38.968,33600.0
2007-03-22 09:55:00,61.46,61.46,61.26,61.27,23400.0,38.9744,38.9744,38.8476,38.8539,23400.0
2007-03-22 10:00:00,61.29,61.46,61.25,61.26,47400.0,38.8666,38.9744,38.8412,38.8476,47400.0
2007-03-22 10:05:00,61.26,61.29,61.19,61.29,38800.0,38.8476,38.8666,38.8032,38.8666,38800.0
2007-03-22 10:10:00,61.3,61.37,61.25,61.29,30300.0,38.8729,38.9173,38.8412,38.8666,30300.0
2007-03-22 10:15:00,61.3,61.36,61.16,61.23,42300.0,38.8729,38.911,38.7841,38.8285,42300.0
2007-03-22 10:20:00,61.23,61.25,61.05,61.07,37200.0,38.8285,38.8412,38.7144,38.7271,37200.0
2007-03-22 10:25:00,61.06,61.55,61.01,61.11,150500.0,38.7207,39.0315,38.689,38.7524,150500.0
2007-03-22 10:30:00,61.12,61.12,60.95,60.96,45200.0,38.7588,38.7588,38.651,38.6573,45200.0
2007-03-22 10:35:00,60.97,61.03,60.92,60.94,58600.0,38.6637,38.7017,38.632,38.6446,58600.0
2007-03-22 10:40:00,60.95,61.06,60.93,61.0,67100.0,38.651,38.7207,38.6383,38.6827,67100.0
2007-03-22 10:45:00,60.98,61.0,60.9,60.9,48600.0,38.67,38.6827,38.6193,38.6193,48600.0
2007-03-22 10:50:00,60.93,61.0,60.9,61.0,24100.0,38.6383,38.6827,38.6193,38.6827,24100.0
2007-03-22 10:55:00,61.0,61.2,61.0,61.06,47100.0,38.6827,38.8095,38.6827,38.7207,47100.0
2007-03-22 11:00:00,61.05,61.1,60.97,60.98,45800.0,38.7144,38.7461,38.6637,38.67,45800.0
2007-03-22 11:05:00,60.99,61.04,60.94,61.04,30900.0,38.6763,38.7081,38.6446,38.7081,30900.0
2007-03-22 11:10:00,61.03,61.04,60.99,61.01,29400.0,38.7017,38.7081,38.6763,38.689,29400.0
2007-03-22 11:15:00,61.01,61.1,61.01,61.09,33200.0,38.689,38.7461,38.689,38.7398,33200.0
2007-03-22 11:20:00,61.1,61.37,61.1,61.27,94000.0,38.7461,38.9173,38.7461,38.8539,94000.0
2007-03-22 11:25:00,61.27,61.31,60.95,61.3,25400.0,38.8539,38.8793,38.651,38.8729,25400.0
2007-03-22 11:30:00,61.3,61.35,61.29,61.34,12200.0,38.8729,38.9046,38.8666,38.8983,12200.0
2007-03-22 11:35:00,61.34,61.34,61.2,61.23,18800.0,38.8983,38.8983,38.8095,38.8285,18800.0
2007-03-22 11:40:00,61.23,61.26,61.2,61.23,27400.0,38.8285,38.8476,38.8095,38.8285,27400.0
2007-03-22 11:45:00,61.24,61.29,61.2,61.28,29500.0,38.8349,38.8666,38.8095,38.8602,29500.0
2007-03-22 11:50:00,61.28,61.32,61.26,61.31,17500.0,38.8602,38.8856,38.8476,38.8793,17500.0
2007-03-22 11:55:00,61.31,61.38,61.29,61.38,21600.0,38.8793,38.9237,38.8666,38.9237,21600.0
2007-03-22 12:00:00,61.37,61.38,61.3,61.37,18700.0,38.9173,38.9237,38.8729,38.9173,18700.0
2007-03-22 12:05:00,61.37,61.45,61.36,61.45,59600.0,38.9173,38.968,38.911,38.968,59600.0
2007-03-22 12:10:00,61.44,61.47,61.32,61.32,34900.0,38.9617,38.9807,38.8856,38.8856,34900.0
2007-03-22 12:15:00,61.32,61.37,61.29,61.33,26300.0,38.8856,38.9173,38.8666,38.892,26300.0
2007-03-22 12:20:00,61.33,61.38,61.33,61.37,14300.0,38.892,38.9237,38.892,38.9173,14300.0
2007-03-22 12:25:00,61.38,61.42,61.37,61.41,14400.0,38.9237,38.949,38.9173,38.9427,14400.0
2007-03-22 12:30:00,61.41,61.5,61.41,61.48,40100.0,38.9427,38.9998,38.9427,38.9871,40100.0
2007-03-22 12:35:00,61.48,61.57,61.45,61.51,39100.0,38.9871,39.0441,38.968,39.0061,39100.0
2007-03-22 12:40:00,61.53,61.56,61.41,61.56,24100.0,39.0188,39.0378,38.9427,39.0378,24100.0
2007-03-22 12:45:00,61.55,61.57,61.53,61.54,19900.0,39.0315,39.0441,39.0188,39.0251,19900.0
2007-03-22 12:50:00,61.54,61.56,61.49,61.51,15400.0,39.0251,39.0378,38.9934,39.0061,15400.0
2007-03-22 12:55:00,61.51,61.51,61.38,61.38,20200.0,39.0061,39.0061,38.9237,38.9237,20200.0
2007-03-22 13:00:00,61.39,61.41,61.31,61.35,42000.0,38.93,38.9427,38.8793,38.9046,42000.0
2007-03-22 13:05:00,61.33,61.41,61.31,61.37,32600.0,38.892,38.9427,38.8793,38.9173,32600.0
2007-03-22 13:10:00,61.37,61.41,61.35,61.41,34400.0,38.9173,38.9427,38.9046,38.9427,34400.0
2007-03-22 13:15:00,61.4,61.41,61.35,61.4,12100.0,38.9363,38.9427,38.9046,38.9363,12100.0
2007-03-22 13:20:00,61.4,61.4,61.33,61.33,6800.0,38.9363,38.9363,38.892,38.892,6800.0
2007-03-22 13:25:00,61.32,61.37,61.31,61.34,11200.0,38.8856,38.9173,38.8793,38.8983,11200.0
2007-03-22 13:30:00,61.35,61.36,61.28,61.32,15300.0,38.9046,38.911,38.8602,38.8856,15300.0
2007-03-22 13:35:00,61.33,61.34,61.27,61.34,20700.0,38.892,38.8983,38.8539,38.8983,20700.0
2007-03-22 13:40:00,61.34,61.43,61.34,61.39,66000.0,38.8983,38.9554,38.8983,38.93,66000.0
2007-03-22 13:45:00,61.38,61.41,61.36,61.36,44200.0,38.9237,38.9427,38.911,38.911,44200.0
2007-03-22 13:50:00,61.36,61.41,61.36,61.39,27500.0,38.911,38.9427,38.911,38.93,27500.0
2007-03-22 13:55:00,61.38,61.39,61.31,61.36,28700.0,38.9237,38.93,38.8793,38.911,28700.0
2007-03-22 14:00:00,61.35,61.42,61.35,61.37,29200.0,38.9046,38.949,38.9046,38.9173,29200.0
2007-03-22 14:05:00,61.37,61.42,61.37,61.39,28700.0,38.9173,38.949,38.9173,38.93,28700.0
2007-03-22 14:10:00,61.39,61.42,61.32,61.34,33700.0,38.93,38.949,38.8856,38.8983,33700.0
2007-03-22 14:15:00,61.35,61.43,61.33,61.4,23900.0,38.9046,38.9554,38.892,38.9363,23900.0
2007-03-22 14:20:00,61.41,61.41,61.39,61.41,8600.0,38.9427,38.9427,38.93,38.9427,8600.0
2007-03-22 14:25:00,61.41,61.44,61.4,61.44,14400.0,38.9427,38.9617,38.9363,38.9617,14400.0
2007-03-22 14:30:00,61.44,61.54,61.44,61.53,22600.0,38.9617,39.0251,38.9617,39.0188,22600.0
2007-03-22 14:35:00,61.53,61.53,61.43,61.48,35400.0,39.0188,39.0188,38.9554,38.9871,35400.0
2007-03-22 14:40:00,61.49,61.52,61.49,61.5,14600.0,38.9934,39.0124,38.9934,38.9998,14600.0
2007-03-22 14:45:00,61.5,61.51,61.41,61.49,22800.0,38.9998,39.0061,38.9427,38.9934,22800.0
2007-03-22 14:50:00,61.48,61.51,61.42,61.44,29700.0,38.9871,39.0061,38.949,38.9617,29700.0
2007-03-22 14:55:00,61.44,61.47,61.42,61.45,17700.0,38.9617,38.9807,38.949,38.968,17700.0
2007-03-22 15:00:00,61.45,61.45,61.36,61.4,26500.0,38.968,38.968,38.911,38.9363,26500.0
2007-03-22 15:05:00,61.4,61.42,61.31,61.31,23300.0,38.9363,38.949,38.8793,38.8793,23300.0
2007-03-22 15:10:00,61.31,61.34,61.28,61.3,26400.0,38.8793,38.8983,38.8602,38.8729,26400.0
2007-03-22 15:15:00,61.31,61.33,61.26,61.33,29200.0,38.8793,38.892,38.8476,38.892,29200.0
2007-03-22 15:20:00,61.33,61.35,61.22,61.23,21800.0,38.892,38.9046,38.8222,38.8285,21800.0
2007-03-22 15:25:00,61.23,61.27,61.15,61.27,48200.0,38.8285,38.8539,38.7778,38.8539,48200.0
2007-03-22 15:30:00,61.26,61.3,61.24,61.26,39400.0,38.8476,38.8729,38.8349,38.8476,39400.0
2007-03-22 15:35:00,61.25,61.28,61.2,61.23,33700.0,38.8412,38.8602,38.8095,38.8285,33700.0
2007-03-22 15:40:00,61.24,61.26,61.18,61.26,35400.0,38.8349,38.8476,38.7968,38.8476,35400.0
2007-03-22 15:45:00,61.25,61.29,61.23,61.25,50800.0,38.8412,38.8666,38.8285,38.8412,50800.0
2007-03-22 15:50:00,61.26,61.3,61.22,61.24,70900.0,38.8476,38.8729,38.8222,38.8349,70900.0
2007-03-22 15:55:00,61.24,61.25,61.16,61.2,116800.0,38.8349,38.8412,38.7841,38.8095,116800.0
2007-03-23 09:30:00,61.2,61.2,61.07,61.12,59500.0,38.8095,38.8095,38.7271,38.7588,59500.0
2007-03-23 09:35:00,61.12,61.32,61.12,61.19,37300.0,38.7588,38.8856,38.7588,38.8032,37300.0
2007-03-23 09:40:00,61.17,61.2,61.1,61.17,42400.0,38.7905,38.8095,38.7461,38.7905,42400.0
2007-03-23 09:45:00,61.17,61.29,61.17,61.25,41300.0,38.7905,38.8666,38.7905,38.8412,41300.0
2007-03-23 09:50:00,61.25,61.4,61.22,61.3,32900.0,38.8412,38.9363,38.8222,38.8729,32900.0
2007-03-23 09:55:00,61.3,61.35,61.08,61.13,70000.0,38.8729,38.9046,38.7334,38.7651,70000.0
2007-03-23 10:00:00,61.15,61.51,61.15,61.45,135800.0,38.7778,39.0061,38.7778,38.968,135800.0
2007-03-23 10:05:00,61.46,61.56,61.39,61.47,56600.0,38.9744,39.0378,38.93,38.9807,56600.0
2007-03-23 10:10:00,61.46,61.52,61.39,61.47,63900.0,38.9744,39.0124,38.93,38.9807,63900.0
2007-03-23 10:15:00,61.46,61.57,61.43,61.54,86800.0,38.9744,39.0441,38.9554,39.0251,86800.0
2007-03-23 10:20:00,61.55,61.57,61.39,61.47,50000.0,39.0315,39.0441,38.93,38.9807,50000.0
2007-03-23 10:25:00,61.45,61.47,61.38,61.38,48800.0,38.968,38.9807,38.9237,38.9237,48800.0
2007-03-23 10:30:00,61.38,61.46,61.36,61.42,36600.0,38.9237,38.9744,38.911,38.949,36600.0
2007-03-23 10:35:00,61.43,61.56,61.4,61.49,25000.0,38.9554,39.0378,38.9363,38.9934,25000.0
2007-03-23 10:40:00,61.48,61.55,61.46,61.51,21800.0,38.9871,39.0315,38.9744,39.0061,21800.0
2007-03-23 10:45:00,61.51,61.55,61.5,61.55,16600.0,39.0061,39.0315,38.9998,39.0315,16600.0
2007-03-23 10:50:00,61.55,61.66,61.55,61.63,28600.0,39.0315,39.1012,39.0315,39.0822,28600.0
2007-03-23 10:55:00,61.63,61.67,61.57,61.6,24200.0,39.0822,39.1076,39.0441,39.0632,24200.0
2007-03-23 11:00:00,61.59,61.62,61.53,61.61,30300.0,39.0568,39.0759,39.0188,39.0695,30300.0
2007-03-23 11:05:00,61.6,61.6,61.55,61.58,16500.0,39.0632,39.0632,39.0315,39.0505,16500.0
2007-03-23 11:10:00,61.58,61.62,61.51,61.55,39200.0,39.0505,39.0759,39.0061,39.0315,39200.0
2007-03-23 11:15:00,61.55,61.63,61.54,61.57,38300.0,39.0315,39.0822,39.0251,39.0441,38300.0
2007-03-23 11:20:00,61.57,61.59,61.49,61.49,24500.0,39.0441,39.0568,38.9934,38.9934,24500.0
2007-03-23 11:25:00,61.49,61.53,61.45,61.48,39100.0,38.9934,39.0188,38.968,38.9871,39100.0
2007-03-23 11:30:00,61.48,61.56,61.48,61.54,19200.0,38.9871,39.0378,38.9871,39.0251,19200.0
2007-03-23 11:35:00,61.55,61.66,61.55,61.62,31400.0,39.0315,39.1012,39.0315,39.0759,31400.0
2007-03-23 11:40:00,61.62,61.63,61.53,61.53,28600.0,39.0759,39.0822,39.0188,39.0188,28600.0
2007-03-23 11:45:00,61.53,61.61,61.52,61.61,17400.0,39.0188,39.0695,39.0124,39.0695,17400.0
2007-03-23 11:50:00,61.62,61.66,61.58,61.58,15100.0,39.0759,39.1012,39.0505,39.0505,15100.0
2007-03-23 11:55:00,61.6,61.66,61.6,61.65,13900.0,39.0632,39.1012,39.0632,39.0949,13900.0
2007-03-23 12:00:00,61.64,61.71,61.64,61.71,21500.0,39.0885,39.1329,39.0885,39.1329,21500.0
2007-03-23 12:05:00,61.7,61.75,61.67,61.72,33600.0,39.1266,39.1583,39.1076,39.1393,33600.0
2007-03-23 12:10:00,61.74,61.82,61.74,61.82,40700.0,39.152,39.2027,39.152,39.2027,40700.0
2007-03-23 12:15:00,61.82,61.83,61.68,61.69,39500.0,39.2027,39.209,39.1139,39.1202,39500.0
2007-03-23 12:20:00,61.69,61.79,61.68,61.78,14600.0,39.1202,39.1837,39.1139,39.1773,14600.0
2007-03-23 12:25:00,61.78,61.79,61.75,61.77,8200.0,39.1773,39.1837,39.1583,39.171,8200.0
2007-03-23 12:30:00,61.77,61.77,61.72,61.74,9500.0,39.171,39.171,39.1393,39.152,9500.0
2007-03-23 12:35:00,61.74,61.8,61.74,61.76,13400.0,39.152,39.19,39.152,39.1646,13400.0
2007-03-23 12:40:00,61.76,61.86,61.76,61.81,38100.0,39.1646,39.228,39.1646,39.1963,38100.0
2007-03-23 12:45:00,61.8,61.83,61.77,61.79,15200.0,39.19,39.209,39.171,39.1837,15200.0
2007-03-23 12:50:00,61.78,61.78,61.7,61.73,26600.0,39.1773,39.1773,39.1266,39.1456,26600.0
2007-03-23 12:55:00,61.73,61.78,61.73,61.76,9200.0,39.1456,39.1773,39.1456,39.1646,9200.0
2007-03-23 13:00:00,61.76,61.88,61.74,61.87,54000.0,39.1646,39.2407,39.152,39.2344,54000.0
2007-03-23 13:05:00,61.87,61.94,61.87,61.88,25400.0,39.2344,39.2788,39.2344,39.2407,25400.0
2007-03-23 13:10:00,61.87,61.88,61.76,61.76,39000.0,39.2344,39.2407,39.1646,39.1646,39000.0
2007-03-23 13:15:00,61.76,61.88,61.76,61.87,20300.0,39.1646,39.2407,39.1646,39.2344,20300.0
2007-03-23 13:20:00,61.85,61.87,61.76,61.78,27200.0,39.2217,39.2344,39.1646,39.1773,27200.0
2007-03-23 13:25:00,61.77,61.81,61.76,61.76,25200.0,39.171,39.1963,39.1646,39.1646,25200.0
2007-03-23 13:30:00,61.76,61.85,61.75,61.81,29300.0,39.1646,39.2217,39.1583,39.1963,29300.0
2007-03-23 13:35:00,61.79,61.79,61.74,61.75,13000.0,39.1837,39.1837,39.152,39.1583,13000.0
2007-03-23 13:40:00,61.76,61.78,61.73,61.73,13400.0,39.1646,39.1773,39.1456,39.1456,13400.0
2007-03-23 13:45:00,61.73,61.78,61.73,61.76,7100.0,39.1456,39.1773,39.1456,39.1646,7100.0
2007-03-23 13:50:00,61.76,61.78,61.74,61.75,15300.0,39.1646,39.1773,39.152,39.1583,15300.0
2007-03-23 13:55:00,61.74,61.74,61.71,61.73,5100.0,39.152,39.152,39.1329,39.1456,5100.0
2007-03-23 14:00:00,61.73,61.75,61.63,61.64,30700.0,39.1456,39.1583,39.0822,39.0885,30700.0
2007-03-23 14:05:00,61.65,61.66,61.56,61.6,35100.0,39.0949,39.1012,39.0378,39.0632,35100.0
2007-03-23 14:10:00,61.61,61.65,61.61,61.61,9900.0,39.0695,39.0949,39.0695,39.0695,9900.0
2007-03-23 14:15:00,61.63,61.65,61.54,61.54,19800.0,39.0822,39.0949,39.0251,39.0251,19800.0
2007-03-23 14:20:00,61.53,61.58,61.5,61.57,29400.0,39.0188,39.0505,38.9998,39.0441,29400.0
2007-03-23 14:25:00,61.58,61.58,61.53,61.55,11300.0,39.0505,39.0505,39.0188,39.0315,11300.0
2007-03-23 14:30:00,61.56,61.63,61.56,61.62,21500.0,39.0378,39.0822,39.0378,39.0759,21500.0
2007-03-23 14:35:00,61.62,61.63,61.6,61.6,16400.0,39.0759,39.0822,39.0632,39.0632,16400.0
2007-03-23 14:40:00,61.61,61.61,61.57,61.6,24700.0,39.0695,39.0695,39.0441,39.0632,24700.0
2007-03-23 14:45:00,61.61,61.62,61.59,61.59,28500.0,39.0695,39.0759,39.0568,39.0568,28500.0
2007-03-23 14:50:00,61.6,61.61,61.58,61.6,28800.0,39.0632,39.0695,39.0505,39.0632,28800.0
2007-03-23 14:55:00,61.6,61.62,61.57,61.57,48400.0,39.0632,39.0759,39.0441,39.0441,48400.0
2007-03-23 15:00:00,61.57,61.61,61.54,61.6,21000.0,39.0441,39.0695,39.0251,39.0632,21000.0
2007-03-23 15:05:00,61.6,61.62,61.56,61.62,25500.0,39.0632,39.0759,39.0378,39.0759,25500.0
2007-03-23 15:10:00,61.62,61.66,61.58,61.62,52000.0,39.0759,39.1012,39.0505,39.0759,52000.0
2007-03-23 15:15:00,61.63,61.68,61.61,61.62,36500.0,39.0822,39.1139,39.0695,39.0759,36500.0
2007-03-23 15:20:00,61.61,61.64,61.59,61.62,25700.0,39.0695,39.0885,39.0568,39.0759,25700.0
2007-03-23 15:25:00,61.62,61.63,61.57,61.6,28700.0,39.0759,39.0822,39.0441,39.0632,28700.0
2007-03-23 15:30:00,61.6,61.6,61.57,61.6,34400.0,39.0632,39.0632,39.0441,39.0632,34400.0
2007-03-23 15:35:00,61.59,61.6,61.53,61.55,37400.0,39.0568,39.0632,39.0188,39.0315,37400.0
2007-03-23 15:40:00,61.55,61.57,61.54,61.55,30800.0,39.0315,39.0441,39.0251,39.0315,30800.0
2007-03-23 15:45:00,61.54,61.57,61.53,61.56,39700.0,39.0251,39.0441,39.0188,39.0378,39700.0
2007-03-23 15:50:00,61.56,61.59,61.53,61.54,42000.0,39.0378,39.0568,39.0188,39.0251,42000.0
2007-03-23 15:55:00,61.53,61.56,61.5,61.56,62700.0,39.0188,39.0378,38.9998,39.0378,62700.0
2007-03-26 09:30:00,61.39,61.8,61.35,61.53,86300.0,38.93,39.19,38.9046,39.0188,86300.0
2007-03-26 09:35:00,61.52,61.55,61.41,61.49,32300.0,39.0124,39.0315,38.9427,38.9934,32300.0
2007-03-26 09:40:00,61.49,61.51,61.36,61.51,34800.0,38.9934,39.0061,38.911,39.0061,34800.0
2007-03-26 09:45:00,61.51,61.54,61.45,61.46,47000.0,39.0061,39.0251,38.968,38.9744,47000.0
2007-03-26 09:50:00,61.46,61.58,61.46,61.57,68100.0,38.9744,39.0505,38.9744,39.0441,68100.0
2007-03-26 09:55:00,61.58,61.68,61.56,61.6,75400.0,39.0505,39.1139,39.0378,39.0632,75400.0
2007-03-26 10:00:00,61.6,61.6,60.73,60.95,191400.0,39.0632,39.0632,38.5115,38.651,191400.0
2007-03-26 10:05:00,60.95,61.03,60.76,60.77,117300.0,38.651,38.7017,38.5305,38.5368,117300.0
2007-03-26 10:10:00,60.78,61.11,60.75,60.89,93100.0,38.5432,38.7524,38.5242,38.6129,93100.0
2007-03-26 10:15:00,60.89,60.9,60.77,60.79,62400.0,38.6129,38.6193,38.5368,38.5495,62400.0
2007-03-26 10:20:00,60.78,60.82,60.68,60.72,99200.0,38.5432,38.5685,38.4798,38.5051,99200.0
2007-03-26 10:25:00,60.7,60.79,60.65,60.74,86000.0,38.4924,38.5495,38.4607,38.5178,86000.0
2007-03-26 10:30:00,60.72,60.8,60.62,60.74,52000.0,38.5051,38.5559,38.4417,38.5178,52000.0
2007-03-26 10:35:00,60.73,60.89,60.64,60.83,51200.0,38.5115,38.6129,38.4544,38.5749,51200.0
2007-03-26 10:40:00,60.84,60.88,60.8,60.8,48600.0,38.5812,38.6066,38.5559,38.5559,48600.0
2007-03-26 10:45:00,60.8,60.86,60.75,60.83,43000.0,38.5559,38.5939,38.5242,38.5749,43000.0
2007-03-26 10:50:00,60.83,60.91,60.8,60.89,39400.0,38.5749,38.6256,38.5559,38.6129,39400.0
2007-03-26 10:55:00,60.89,60.92,60.87,60.9,28200.0,38.6129,38.632,38.6002,38.6193,28200.0
2007-03-26 11:00:00,60.9,60.91,60.76,60.78,71100.0,38.6193,38.6256,38.5305,38.5432,71100.0
2007-03-26 11:05:00,60.79,60.86,60.77,60.77,50000.0,38.5495,38.5939,38.5368,38.5368,50000.0
2007-03-26 11:10:00,60.79,60.82,60.77,60.81,14500.0,38.5495,38.5685,38.5368,38.5622,14500.0
2007-03-26 11:15:00,60.81,60.86,60.78,60.85,23800.0,38.5622,38.5939,38.5432,38.5876,23800.0
2007-03-26 11:20:00,60.85,60.95,60.85,60.87,37800.0,38.5876,38.651,38.5876,38.6002,37800.0
2007-03-26 11:25:00,60.88,60.93,60.86,60.91,27400.0,38.6066,38.6383,38.5939,38.6256,27400.0
2007-03-26 11:30:00,60.9,60.95,60.88,60.92,42700.0,38.6193,38.651,38.6066,38.632,42700.0
2007-03-26 11:35:00,60.92,61.03,60.92,61.01,48900.0,38.632,38.7017,38.632,38.689,48900.0
2007-03-26 11:40:00,61.01,61.03,60.96,61.01,26800.0,38.689,38.7017,38.6573,38.689,26800.0
2007-03-26 11:45:00,61.01,61.01,60.97,60.98,19900.0,38.689,38.689,38.6637,38.67,19900.0
2007-03-26 11:50:00,60.98,61.01,60.96,60.99,18400.0,38.67,38.689,38.6573,38.6763,18400.0
2007-03-26 11:55:00,60.99,61.02,60.94,60.96,25600.0,38.6763,38.6954,38.6446,38.6573,25600.0
2007-03-26 12:00:00,60.96,60.99,60.93,60.99,14400.0,38.6573,38.6763,38.6383,38.6763,14400.0
2007-03-26 12:05:00,61.0,61.02,60.98,61.01,48300.0,38.6827,38.6954,38.67,38.689,48300.0
2007-03-26 12:10:00,61.01,61.02,60.92,60.94,31100.0,38.689,38.6954,38.632,38.6446,31100.0
2007-03-26 12:15:00,60.95,60.97,60.89,60.9,51000.0,38.651,38.6637,38.6129,38.6193,51000.0
2007-03-26 12:20:00,60.91,60.93,60.85,60.9,58300.0,38.6256,38.6383,38.5876,38.6193,58300.0
2007-03-26 12:25:00,60.89,60.91,60.86,60.88,19900.0,38.6129,38.6256,38.5939,38.6066,19900.0
2007-03-26 12:30:00,60.88,60.91,60.87,60.89,29700.0,38.6066,38.6256,38.6002,38.6129,29700.0
2007-03-26 12:35:00,60.89,60.89,60.84,60.86,34600.0,38.6129,38.6129,38.5812,38.5939,34600.0
2007-03-26 12:40:00,60.85,60.88,60.84,60.86,25500.0,38.5876,38.6066,38.5812,38.5939,25500.0
2007-03-26 12:45:00,60.86,60.93,60.85,60.86,41200.0,38.5939,38.6383,38.5876,38.5939,41200.0
2007-03-26 12:50:00,60.86,60.89,60.85,60.86,22700.0,38.5939,38.6129,38.5876,38.5939,22700.0
2007-03-26 12:55:00,60.86,60.88,60.81,60.82,28500.0,38.5939,38.6066,38.5622,38.5685,28500.0
2007-03-26 13:00:00,60.81,60.83,60.8,60.81,17000.0,38.5622,38.5749,38.5559,38.5622,17000.0
2007-03-26 13:05:00,60.8,60.82,60.77,60.82,27000.0,38.5559,38.5685,38.5368,38.5685,27000.0
2007-03-26 13:10:00,60.82,60.9,60.82,60.89,19300.0,38.5685,38.6193,38.5685,38.6129,19300.0
2007-03-26 13:15:00,60.89,60.92,60.86,60.92,16000.0,38.6129,38.632,38.5939,38.632,16000.0
2007-03-26 13:20:00,60.91,61.0,60.91,61.0,26000.0,38.6256,38.6827,38.6256,38.6827,26000.0
2007-03-26 13:25:00,61.0,61.0,60.94,60.96,24400.0,38.6827,38.6827,38.6446,38.6573,24400.0
2007-03-26 13:30:00,60.97,61.05,60.96,61.02,65900.0,38.6637,38.7144,38.6573,38.6954,65900.0
2007-03-26 13:35:00,61.03,61.1,60.99,61.0,61100.0,38.7017,38.7461,38.6763,38.6827,61100.0
2007-03-26 13:40:00,61.01,61.02,60.96,60.97,46800.0,38.689,38.6954,38.6573,38.6637,46800.0
2007-03-26 13:45:00,60.97,61.0,60.9,60.99,57800.0,38.6637,38.6827,38.6193,38.6763,57800.0
2007-03-26 13:50:00,60.98,61.03,60.96,61.0,56500.0,38.67,38.7017,38.6573,38.6827,56500.0
2007-03-26 13:55:00,61.01,61.02,60.99,61.01,28800.0,38.689,38.6954,38.6763,38.689,28800.0
2007-03-26 14:00:00,61.01,61.2,61.01,61.19,69900.0,38.689,38.8095,38.689,38.8032,69900.0
2007-03-26 14:05:00,61.19,61.21,61.13,61.14,35700.0,38.8032,38.8159,38.7651,38.7715,35700.0
2007-03-26 14:10:00,61.15,61.15,61.11,61.13,15000.0,38.7778,38.7778,38.7524,38.7651,15000.0
2007-03-26 14:15:00,61.13,61.18,61.12,61.18,26400.0,38.7651,38.7968,38.7588,38.7968,26400.0
2007-03-26 14:20:00,61.16,61.17,61.08,61.14,27100.0,38.7841,38.7905,38.7334,38.7715,27100.0
2007-03-26 14:25:00,61.14,61.15,61.11,61.12,8600.0,38.7715,38.7778,38.7524,38.7588,8600.0
2007-03-26 14:30:00,61.13,61.13,61.08,61.09,16600.0,38.7651,38.7651,38.7334,38.7398,16600.0
2007-03-26 14:35:00,61.09,61.13,61.06,61.06,19300.0,38.7398,38.7651,38.7207,38.7207,19300.0
2007-03-26 14:40:00,61.06,61.14,61.06,61.12,27800.0,38.7207,38.7715,38.7207,38.7588,27800.0
2007-03-26 14:45:00,61.13,61.14,61.11,61.11,12700.0,38.7651,38.7715,38.7524,38.7524,12700.0
2007-03-26 14:50:00,61.13,61.13,61.07,61.08,23600.0,38.7651,38.7651,38.7271,38.7334,23600.0
2007-03-26 14:55:00,61.07,61.08,60.29,61.07,96400.0,38.7271,38.7334,38.2324,38.7271,96400.0
2007-03-26 15:00:00,61.07,61.14,61.07,61.14,21200.0,38.7271,38.7715,38.7271,38.7715,21200.0
2007-03-26 15:05:00,61.13,61.17,61.13,61.15,26700.0,38.7651,38.7905,38.7651,38.7778,26700.0
2007-03-26 15:10:00,61.14,61.18,61.12,61.12,24100.0,38.7715,38.7968,38.7588,38.7588,24100.0
2007-03-26 15:15:00,61.13,61.18,61.1,61.11,26200.0,38.7651,38.7968,38.7461,38.7524,26200.0
2007-03-26 15:20:00,61.11,61.13,61.03,61.11,54900.0,38.7524,38.7651,38.7017,38.7524,54900.0
2007-03-26 15:25:00,61.1,61.17,61.06,61.16,45200.0,38.7461,38.7905,38.7207,38.7841,45200.0
2007-03-26 15:30:00,61.17,61.34,61.17,61.32,54000.0,38.7905,38.8983,38.7905,38.8856,54000.0
2007-03-26 15:35:00,61.32,61.37,61.31,61.35,62500.0,38.8856,38.9173,38.8793,38.9046,62500.0
2007-03-26 15:40:00,61.35,61.42,61.35,61.41,39500.0,38.9046,38.949,38.9046,38.9427,39500.0
2007-03-26 15:45:00,61.41,61.55,61.4,61.51,81800.0,38.9427,39.0315,38.9363,39.0061,81800.0
2007-03-26 15:50:00,61.51,61.52,61.39,61.5,69900.0,39.0061,39.0124,38.93,38.9998,69900.0
2007-03-26 15:55:00,61.49,61.55,61.49,61.52,76500.0,38.9934,39.0315,38.9934,39.0124,76500.0
2007-03-27 09:30:00,61.21,61.49,60.91,60.96,75500.0,38.8159,38.9934,38.6256,38.6573,75500.0
2007-03-27 09:35:00,60.95,60.96,60.81,60.96,68000.0,38.651,38.6573,38.5622,38.6573,68000.0
2007-03-27 09:40:00,60.94,61.0,60.9,60.97,52000.0,38.6446,38.6827,38.6193,38.6637,52000.0
2007-03-27 09:45:00,60.99,61.08,60.92,60.97,74600.0,38.6763,38.7334,38.632,38.6637,74600.0
2007-03-27 09:50:00,60.99,60.99,60.8,60.81,46200.0,38.6763,38.6763,38.5559,38.5622,46200.0
2007-03-27 09:55:00,60.82,60.86,60.7,60.72,65000.0,38.5685,38.5939,38.4924,38.5051,65000.0
2007-03-27 10:00:00,60.7,60.89,60.63,60.76,117900.0,38.4924,38.6129,38.4481,38.5305,117900.0
2007-03-27 10:05:00,60.74,60.84,60.65,60.65,115200.0,38.5178,38.5812,38.4607,38.4607,115200.0
2007-03-27 10:10:00,60.65,60.65,60.47,60.47,88100.0,38.4607,38.4607,38.3466,38.3466,88100.0
2007-03-27 10:15:00,60.48,60.64,60.45,60.5,111000.0,38.3529,38.4544,38.3339,38.3656,111000.0
2007-03-27 10:20:00,60.47,60.49,60.39,60.45,76200.0,38.3466,38.3593,38.2959,38.3339,76200.0
2007-03-27 10:25:00,60.44,60.53,60.44,60.46,52600.0,38.3276,38.3846,38.3276,38.3402,52600.0
2007-03-27 10:30:00,60.46,60.53,60.41,60.42,81600.0,38.3402,38.3846,38.3085,38.3149,81600.0
2007-03-27 10:35:00,60.42,60.54,60.37,60.52,48200.0,38.3149,38.391,38.2832,38.3783,48200.0
2007-03-27 10:40:00,60.51,60.52,60.39,60.41,34000.0,38.372,38.3783,38.2959,38.3085,34000.0
2007-03-27 10:45:00,60.41,60.43,60.38,60.39,35300.0,38.3085,38.3212,38.2895,38.2959,35300.0
2007-03-27 10:50:00,60.39,60.51,60.39,60.51,47400.0,38.2959,38.372,38.2959,38.372,47400.0
2007-03-27 10:55:00,60.5,60.5,60.44,60.44,41100.0,38.3656,38.3656,38.3276,38.3276,41100.0
2007-03-27 11:00:00,60.44,60.47,60.4,60.42,49200.0,38.3276,38.3466,38.3022,38.3149,49200.0
2007-03-27 11:05:00,60.41,60.44,60.37,60.38,48200.0,38.3085,38.3276,38.2832,38.2895,48200.0
2007-03-27 11:10:00,60.38,60.41,60.33,60.4,49100.0,38.2895,38.3085,38.2578,38.3022,49100.0
2007-03-27 11:15:00,60.41,60.43,60.3,60.32,49000.0,38.3085,38.3212,38.2388,38.2515,49000.0
2007-03-27 11:20:00,60.31,60.32,60.21,60.22,103000.0,38.2451,38.2515,38.1817,38.1881,103000.0
2007-03-27 11:25:00,60.22,60.23,60.16,60.21,52700.0,38.1881,38.1944,38.15,38.1817,52700.0
2007-03-27 11:30:00,60.21,60.32,60.18,60.32,67500.0,38.1817,38.2515,38.1627,38.2515,67500.0
2007-03-27 11:35:00,60.33,60.35,60.26,60.35,58300.0,38.2578,38.2705,38.2134,38.2705,58300.0
2007-03-27 11:40:00,60.35,60.47,60.33,60.44,57300.0,38.2705,38.3466,38.2578,38.3276,57300.0
2007-03-27 11:45:00,60.44,60.45,60.22,60.25,82600.0,38.3276,38.3339,38.1881,38.2071,82600.0
2007-03-27 11:50:00,60.25,60.29,60.14,60.15,60000.0,38.2071,38.2324,38.1373,38.1437,60000.0
2007-03-27 11:55:00,60.15,60.21,60.11,60.12,73100.0,38.1437,38.1817,38.1183,38.1246,73100.0
2007-03-27 12:00:00,60.13,60.18,60.1,60.15,32200.0,38.131,38.1627,38.112,38.1437,32200.0
2007-03-27 12:05:00,60.15,60.25,60.15,60.25,31400.0,38.1437,38.2071,38.1437,38.2071,31400.0
2007-03-27 12:10:00,60.25,60.38,60.25,60.32,49100.0,38.2071,38.2895,38.2071,38.2515,49100.0
2007-03-27 12:15:00,60.32,60.32,60.22,60.29,38100.0,38.2515,38.2515,38.1881,38.2324,38100.0
2007-03-27 12:20:00,60.29,60.29,60.25,60.26,17700.0,38.2324,38.2324,38.2071,38.2134,17700.0
2007-03-27 12:25:00,60.26,60.29,60.23,60.26,31000.0,38.2134,38.2324,38.1944,38.2134,31000.0
2007-03-27 12:30:00,60.28,60.41,60.26,60.39,28200.0,38.2261,38.3085,38.2134,38.2959,28200.0
2007-03-27 12:35:00,60.38,60.4,60.26,60.29,36300.0,38.2895,38.3022,38.2134,38.2324,36300.0
2007-03-27 12:40:00,60.29,60.29,60.26,60.28,26400.0,38.2324,38.2324,38.2134,38.2261,26400.0
2007-03-27 12:45:00,60.3,60.32,60.27,60.31,19600.0,38.2388,38.2515,38.2198,38.2451,19600.0
2007-03-27 12:50:00,60.31,60.34,60.29,60.34,28900.0,38.2451,38.2642,38.2324,38.2642,28900.0
2007-03-27 12:55:00,60.35,60.42,60.25,60.39,41400.0,38.2705,38.3149,38.2071,38.2959,41400.0
2007-03-27 13:00:00,60.38,60.43,60.36,60.43,20800.0,38.2895,38.3212,38.2768,38.3212,20800.0
2007-03-27 13:05:00,60.43,60.48,60.42,60.48,45400.0,38.3212,38.3529,38.3149,38.3529,45400.0
2007-03-27 13:10:00,60.48,60.49,60.38,60.38,57100.0,38.3529,38.3593,38.2895,38.2895,57100.0
2007-03-27 13:15:00,60.39,60.42,60.33,60.37,29800.0,38.2959,38.3149,38.2578,38.2832,29800.0
2007-03-27 13:20:00,60.37,60.39,60.29,60.29,45000.0,38.2832,38.2959,38.2324,38.2324,45000.0
2007-03-27 13:25:00,60.3,60.3,60.21,60.23,39900.0,38.2388,38.2388,38.1817,38.1944,39900.0
2007-03-27 13:30:00,60.23,60.26,60.2,60.24,44600.0,38.1944,38.2134,38.1754,38.2007,44600.0
2007-03-27 13:35:00,60.25,60.25,60.18,60.19,24600.0,38.2071,38.2071,38.1627,38.169,24600.0
2007-03-27 13:40:00,60.2,60.28,60.18,60.25,27500.0,38.1754,38.2261,38.1627,38.2071,27500.0
2007-03-27 13:45:00,60.26,60.26,60.2,60.26,34800.0,38.2134,38.2134,38.1754,38.2134,34800.0
2007-03-27 13:50:00,60.26,60.28,60.25,60.26,19500.0,38.2134,38.2261,38.2071,38.2134,19500.0
2007-03-27 13:55:00,60.27,60.27,60.13,60.16,29400.0,38.2198,38.2198,38.131,38.15,29400.0
2007-03-27 14:00:00,60.15,60.21,60.12,60.18,46300.0,38.1437,38.1817,38.1246,38.1627,46300.0
2007-03-27 14:05:00,60.19,60.21,60.14,60.14,27800.0,38.169,38.1817,38.1373,38.1373,27800.0
2007-03-27 14:10:00,60.15,60.21,60.14,60.21,27900.0,38.1437,38.1817,38.1373,38.1817,27900.0
2007-03-27 14:15:00,60.21,60.25,60.15,60.22,37900.0,38.1817,38.2071,38.1437,38.1881,37900.0
2007-03-27 14:20:00,60.23,60.25,60.17,60.18,24600.0,38.1944,38.2071,38.1563,38.1627,24600.0
2007-03-27 14:25:00,60.19,60.22,60.15,60.16,22200.0,38.169,38.1881,38.1437,38.15,22200.0
2007-03-27 14:30:00,60.16,60.27,60.16,60.26,40700.0,38.15,38.2198,38.15,38.2134,40700.0
2007-03-27 14:35:00,60.27,60.27,60.24,60.24,41800.0,38.2198,38.2198,38.2007,38.2007,41800.0
2007-03-27 14:40:00,60.25,60.32,60.22,60.32,28800.0,38.2071,38.2515,38.1881,38.2515,28800.0
2007-03-27 14:45:00,60.32,60.37,60.25,60.37,75400.0,38.2515,38.2832,38.2071,38.2832,75400.0
2007-03-27 14:50:00,60.37,60.41,60.36,60.4,49800.0,38.2832,38.3085,38.2768,38.3022,49800.0
2007-03-27 14:55:00,60.38,60.47,60.37,60.47,47600.0,38.2895,38.3466,38.2832,38.3466,47600.0
2007-03-27 15:00:00,60.47,60.48,60.36,60.41,56700.0,38.3466,38.3529,38.2768,38.3085,56700.0
2007-03-27 15:05:00,60.41,60.5,60.41,60.49,38800.0,38.3085,38.3656,38.3085,38.3593,38800.0
2007-03-27 15:10:00,60.5,60.5,60.43,60.44,37000.0,38.3656,38.3656,38.3212,38.3276,37000.0
2007-03-27 15:15:00,60.43,60.45,60.4,60.42,23000.0,38.3212,38.3339,38.3022,38.3149,23000.0
2007-03-27 15:20:00,60.43,60.43,60.39,60.43,31100.0,38.3212,38.3212,38.2959,38.3212,31100.0
2007-03-27 15:25:00,60.43,60.52,60.42,60.5,48700.0,38.3212,38.3783,38.3149,38.3656,48700.0
2007-03-27 15:30:00,60.51,60.58,60.5,60.52,76300.0,38.372,38.4163,38.3656,38.3783,76300.0
2007-03-27 15:35:00,60.51,60.51,60.48,60.51,55400.0,38.372,38.372,38.3529,38.372,55400.0
2007-03-27 15:40:00,60.5,60.52,60.42,60.51,100300.0,38.3656,38.3783,38.3149,38.372,100300.0
2007-03-27 15:45:00,60.51,60.52,60.44,60.48,91900.0,38.372,38.3783,38.3276,38.3529,91900.0
2007-03-27 15:50:00,60.47,60.49,60.41,60.42,54900.0,38.3466,38.3593,38.3085,38.3149,54900.0
2007-03-27 15:55:00,60.42,60.52,60.41,60.49,96500.0,38.3149,38.3783,38.3085,38.3593,96500.0
2007-03-28 09:30:00,60.29,60.33,60.0,60.28,67000.0,38.2324,38.2578,38.0485,38.2261,67000.0
2007-03-28 09:35:00,60.28,60.3,60.01,60.2,59000.0,38.2261,38.2388,38.0549,38.1754,59000.0
2007-03-28 09:40:00,60.19,60.21,59.91,60.1,108300.0,38.169,38.1817,37.9915,38.112,108300.0
2007-03-28 09:45:00,60.09,60.17,60.09,60.15,54000.0,38.1056,38.1563,38.1056,38.1437,54000.0
2007-03-28 09:50:00,60.17,60.28,60.16,60.23,82200.0,38.1563,38.2261,38.15,38.1944,82200.0
2007-03-28 09:55:00,60.23,60.28,60.1,60.11,65200.0,38.1944,38.2261,38.112,38.1183,65200.0
2007-03-28 10:00:00,60.12,60.19,60.1,60.12,58200.0,38.1246,38.169,38.112,38.1246,58200.0
2007-03-28 10:05:00,60.12,60.29,60.11,60.24,72500.0,38.1246,38.2324,38.1183,38.2007,72500.0
2007-03-28 10:10:00,60.25,60.25,60.09,60.11,74600.0,38.2071,38.2071,38.1056,38.1183,74600.0
2007-03-28 10:15:00,60.11,60.21,60.11,60.16,52100.0,38.1183,38.1817,38.1183,38.15,52100.0
2007-03-28 10:20:00,60.18,60.22,60.1,60.1,50300.0,38.1627,38.1881,38.112,38.112,50300.0
2007-03-28 10:25:00,60.11,60.13,60.1,60.11,28900.0,38.1183,38.131,38.112,38.1183,28900.0
2007-03-28 10:30:00,60.1,60.1,59.69,59.69,153500.0,38.112,38.112,37.852,37.852,153500.0
2007-03-28 10:35:00,59.69,59.84,59.65,59.77,122400.0,37.852,37.9471,37.8266,37.9027,122400.0
2007-03-28 10:40:00,59.76,59.8,59.65,59.66,87600.0,37.8963,37.9217,37.8266,37.8329,87600.0
2007-03-28 10:45:00,59.66,59.69,59.54,59.66,83900.0,37.8329,37.852,37.7568,37.8329,83900.0
2007-03-28 10:50:00,59.68,59.68,59.56,59.67,69400.0,37.8456,37.8456,37.7695,37.8393,69400.0
2007-03-28 10:55:00,59.68,59.83,59.65,59.82,82000.0,37.8456,37.9407,37.8266,37.9344,82000.0
2007-03-28 11:00:00,59.82,59.91,59.79,59.8,77600.0,37.9344,37.9915,37.9154,37.9217,77600.0
2007-03-28 11:05:00,59.81,59.87,59.72,59.78,69800.0,37.9281,37.9661,37.871,37.909,69800.0
2007-03-28 11:10:00,59.79,59.91,59.78,59.86,57800.0,37.9154,37.9915,37.909,37.9598,57800.0
2007-03-28 11:15:00,59.85,59.88,59.8,59.84,34800.0,37.9534,37.9724,37.9217,37.9471,34800.0
2007-03-28 11:20:00,59.84,59.84,59.64,59.68,53300.0,37.9471,37.9471,37.8203,37.8456,53300.0
2007-03-28 11:25:00,59.68,59.78,59.63,59.68,36300.0,37.8456,37.909,37.8139,37.8456,36300.0
2007-03-28 11:30:00,59.67,59.74,59.67,59.71,30300.0,37.8393,37.8837,37.8393,37.8646,30300.0
2007-03-28 11:35:00,59.7,59.74,59.68,59.73,25000.0,37.8583,37.8837,37.8456,37.8773,25000.0
2007-03-28 11:40:00,59.74,59.83,59.74,59.83,39800.0,37.8837,37.9407,37.8837,37.9407,39800.0
2007-03-28 11:45:00,59.82,59.83,59.78,59.79,18700.0,37.9344,37.9407,37.909,37.9154,18700.0
2007-03-28 11:50:00,59.78,59.79,59.75,59.77,35000.0,37.909,37.9154,37.89,37.9027,35000.0
2007-03-28 11:55:00,59.77,59.82,59.76,59.77,36100.0,37.9027,37.9344,37.8963,37.9027,36100.0
2007-03-28 12:00:00,59.78,59.82,59.77,59.8,58400.0,37.909,37.9344,37.9027,37.9217,58400.0
2007-03-28 12:05:00,59.8,60.04,59.79,59.98,104100.0,37.9217,38.0739,37.9154,38.0359,104100.0
2007-03-28 12:10:00,59.98,60.03,59.83,60.03,63300.0,38.0359,38.0676,37.9407,38.0676,63300.0
2007-03-28 12:15:00,60.03,60.12,59.93,60.12,64600.0,38.0676,38.1246,38.0042,38.1246,64600.0
2007-03-28 12:20:00,60.12,60.18,59.99,60.01,104400.0,38.1246,38.1627,38.0422,38.0549,104400.0
2007-03-28 12:25:00,60.0,60.16,60.0,60.04,53800.0,38.0485,38.15,38.0485,38.0739,53800.0
2007-03-28 12:30:00,60.04,60.12,59.99,59.99,25000.0,38.0739,38.1246,38.0422,38.0422,25000.0
2007-03-28 12:35:00,59.99,60.11,59.98,60.1,42600.0,38.0422,38.1183,38.0359,38.112,42600.0
2007-03-28 12:40:00,60.09,60.19,60.09,60.15,45700.0,38.1056,38.169,38.1056,38.1437,45700.0
2007-03-28 12:45:00,60.14,60.15,60.1,60.13,19400.0,38.1373,38.1437,38.112,38.131,19400.0
2007-03-28 12:50:00,60.13,60.14,59.95,60.01,42400.0,38.131,38.1373,38.0168,38.0549,42400.0
2007-03-28 12:55:00,60.0,60.05,59.98,59.99,16700.0,38.0485,38.0803,38.0359,38.0422,16700.0
2007-03-28 13:00:00,59.99,60.0,59.97,60.0,24500.0,38.0422,38.0485,38.0295,38.0485,24500.0
2007-03-28 13:05:00,60.0,60.0,59.97,59.99,19500.0,38.0485,38.0485,38.0295,38.0422,19500.0
2007-03-28 13:10:00,59.99,60.02,59.93,59.93,33000.0,38.0422,38.0612,38.0042,38.0042,33000.0
2007-03-28 13:15:00,59.93,60.07,59.92,60.03,30100.0,38.0042,38.0929,37.9978,38.0676,30100.0
2007-03-28 13:20:00,60.03,60.03,59.98,60.01,17100.0,38.0676,38.0676,38.0359,38.0549,17100.0
2007-03-28 13:25:00,60.01,60.04,59.98,60.02,44700.0,38.0549,38.0739,38.0359,38.0612,44700.0
2007-03-28 13:30:00,60.01,60.08,60.0,60.05,24600.0,38.0549,38.0993,38.0485,38.0803,24600.0
2007-03-28 13:35:00,60.05,60.19,60.03,60.17,39000.0,38.0803,38.169,38.0676,38.1563,39000.0
2007-03-28 13:40:00,60.17,60.21,60.12,60.2,21500.0,38.1563,38.1817,38.1246,38.1754,21500.0
2007-03-28 13:45:00,60.2,60.22,60.13,60.17,35300.0,38.1754,38.1881,38.131,38.1563,35300.0
2007-03-28 13:50:00,60.17,60.19,60.08,60.11,51100.0,38.1563,38.169,38.0993,38.1183,51100.0
2007-03-28 13:55:00,60.11,60.14,60.05,60.08,33800.0,38.1183,38.1373,38.0803,38.0993,33800.0
2007-03-28 14:00:00,60.08,60.12,60.04,60.06,31300.0,38.0993,38.1246,38.0739,38.0866,31300.0
2007-03-28 14:05:00,60.06,60.08,60.01,60.06,39600.0,38.0866,38.0993,38.0549,38.0866,39600.0
2007-03-28 14:10:00,60.05,60.05,59.96,59.98,57200.0,38.0803,38.0803,38.0232,38.0359,57200.0
2007-03-28 14:15:00,59.99,60.0,59.91,59.95,39200.0,38.0422,38.0485,37.9915,38.0168,39200.0
2007-03-28 14:20:00,59.95,60.01,59.92,59.97,51900.0,38.0168,38.0549,37.9978,38.0295,51900.0
2007-03-28 14:25:00,59.96,60.0,59.94,59.96,27700.0,38.0232,38.0485,38.0105,38.0232,27700.0
2007-03-28 14:30:00,59.96,60.0,59.92,59.98,62400.0,38.0232,38.0485,37.9978,38.0359,62400.0
2007-03-28 14:35:00,59.97,59.98,59.91,59.93,32600.0,38.0295,38.0359,37.9915,38.0042,32600.0
2007-03-28 14:40:00,59.93,60.01,59.92,59.98,81200.0,38.0042,38.0549,37.9978,38.0359,81200.0
2007-03-28 14:45:00,59.99,60.0,59.93,59.95,47500.0,38.0422,38.0485,38.0042,38.0168,47500.0
2007-03-28 14:50:00,59.95,59.96,59.89,59.9,28400.0,38.0168,38.0232,37.9788,37.9851,28400.0
2007-03-28 14:55:00,59.91,59.95,59.9,59.93,36500.0,37.9915,38.0168,37.9851,38.0042,36500.0
2007-03-28 15:00:00,59.93,60.06,59.91,60.05,100500.0,38.0042,38.0866,37.9915,38.0803,100500.0
2007-03-28 15:05:00,60.05,60.05,60.0,60.0,27100.0,38.0803,38.0803,38.0485,38.0485,27100.0
2007-03-28 15:10:00,60.01,60.02,59.98,59.99,20500.0,38.0549,38.0612,38.0359,38.0422,20500.0
2007-03-28 15:15:00,59.98,60.0,59.96,59.99,25200.0,38.0359,38.0485,38.0232,38.0422,25200.0
2007-03-28 15:20:00,59.98,60.03,59.94,60.02,53600.0,38.0359,38.0676,38.0105,38.0612,53600.0
2007-03-28 15:25:00,60.02,60.14,60.02,60.14,66400.0,38.0612,38.1373,38.0612,38.1373,66400.0
2007-03-28 15:30:00,60.14,60.16,60.02,60.02,69600.0,38.1373,38.15,38.0612,38.0612,69600.0
2007-03-28 15:35:00,60.02,60.09,59.99,60.03,70700.0,38.0612,38.1056,38.0422,38.0676,70700.0
2007-03-28 15:40:00,60.02,60.07,60.0,60.02,43400.0,38.0612,38.0929,38.0485,38.0612,43400.0
2007-03-28 15:45:00,60.01,60.01,59.94,59.98,45400.0,38.0549,38.0549,38.0105,38.0359,45400.0
2007-03-28 15:50:00,59.98,60.02,59.87,59.89,80000.0,38.0359,38.0612,37.9661,37.9788,80000.0
2007-03-28 15:55:00,59.88,59.96,59.82,59.92,154500.0,37.9724,38.0232,37.9344,37.9978,154500.0
2007-03-29 09:30:00,60.3,60.62,60.26,60.41,84600.0,38.2388,38.4417,38.2134,38.3085,84600.0
2007-03-29 09:35:00,60.39,60.45,60.28,60.33,36300.0,38.2959,38.3339,38.2261,38.2578,36300.0
2007-03-29 09:40:00,60.32,60.33,60.19,60.23,29700.0,38.2515,38.2578,38.169,38.1944,29700.0
2007-03-29 09:45:00,60.24,60.28,60.15,60.22,45700.0,38.2007,38.2261,38.1437,38.1881,45700.0
2007-03-29 09:50:00,60.24,60.24,60.13,60.18,31700.0,38.2007,38.2007,38.131,38.1627,31700.0
2007-03-29 09:55:00,60.2,60.25,60.15,60.22,16600.0,38.1754,38.2071,38.1437,38.1881,16600.0
2007-03-29 10:00:00,60.22,60.29,60.18,60.22,22600.0,38.1881,38.2324,38.1627,38.1881,22600.0
2007-03-29 10:05:00,60.26,60.33,60.22,60.26,31100.0,38.2134,38.2578,38.1881,38.2134,31100.0
2007-03-29 10:10:00,60.26,60.29,60.23,60.29,39600.0,38.2134,38.2324,38.1944,38.2324,39600.0
2007-03-29 10:15:00,60.26,60.32,60.23,60.29,36600.0,38.2134,38.2515,38.1944,38.2324,36600.0
2007-03-29 10:20:00,60.29,60.34,60.29,60.29,21400.0,38.2324,38.2642,38.2324,38.2324,21400.0
2007-03-29 10:25:00,60.29,60.3,60.26,60.27,22000.0,38.2324,38.2388,38.2134,38.2198,22000.0
2007-03-29 10:30:00,60.27,60.3,60.17,60.18,37400.0,38.2198,38.2388,38.1563,38.1627,37400.0
2007-03-29 10:35:00,60.18,60.23,60.14,60.14,17100.0,38.1627,38.1944,38.1373,38.1373,17100.0
2007-03-29 10:40:00,60.15,60.18,60.04,60.04,31400.0,38.1437,38.1627,38.0739,38.0739,31400.0
2007-03-29 10:45:00,60.06,60.12,59.9,59.91,37700.0,38.0866,38.1246,37.9851,37.9915,37700.0
2007-03-29 10:50:00,59.91,59.92,59.82,59.89,68000.0,37.9915,37.9978,37.9344,37.9788,68000.0
2007-03-29 10:55:00,59.89,59.95,59.88,59.89,27200.0,37.9788,38.0168,37.9724,37.9788,27200.0
2007-03-29 11:00:00,59.89,60.03,59.89,60.0,23500.0,37.9788,38.0676,37.9788,38.0485,23500.0
2007-03-29 11:05:00,60.0,60.04,59.99,60.01,14900.0,38.0485,38.0739,38.0422,38.0549,14900.0
2007-03-29 11:10:00,60.0,60.03,59.95,60.01,34700.0,38.0485,38.0676,38.0168,38.0549,34700.0
2007-03-29 11:15:00,60.03,60.08,60.01,60.08,19000.0,38.0676,38.0993,38.0549,38.0993,19000.0
2007-03-29 11:20:00,60.08,60.22,60.08,60.11,40900.0,38.0993,38.1881,38.0993,38.1183,40900.0
2007-03-29 11:25:00,60.13,60.18,60.11,60.15,56800.0,38.131,38.1627,38.1183,38.1437,56800.0
2007-03-29 11:30:00,60.17,60.24,60.17,60.2,22000.0,38.1563,38.2007,38.1563,38.1754,22000.0
2007-03-29 11:35:00,60.19,60.21,60.13,60.15,36300.0,38.169,38.1817,38.131,38.1437,36300.0
2007-03-29 11:40:00,60.15,60.21,60.15,60.18,23700.0,38.1437,38.1817,38.1437,38.1627,23700.0
2007-03-29 11:45:00,60.17,60.19,60.11,60.12,19400.0,38.1563,38.169,38.1183,38.1246,19400.0
2007-03-29 11:50:00,60.12,60.14,59.97,60.05,37000.0,38.1246,38.1373,38.0295,38.0803,37000.0
2007-03-29 11:55:00,60.06,60.08,59.79,59.79,52900.0,38.0866,38.0993,37.9154,37.9154,52900.0
2007-03-29 12:00:00,59.79,59.84,59.7,59.7,74900.0,37.9154,37.9471,37.8583,37.8583,74900.0
2007-03-29 12:05:00,59.7,59.83,59.69,59.77,66000.0,37.8583,37.9407,37.852,37.9027,66000.0
2007-03-29 12:10:00,59.74,59.74,59.62,59.63,33600.0,37.8837,37.8837,37.8076,37.8139,33600.0
2007-03-29 12:15:00,59.64,59.72,59.55,59.72,34800.0,37.8203,37.871,37.7632,37.871,34800.0
2007-03-29 12:20:00,59.7,59.73,59.63,59.7,21600.0,37.8583,37.8773,37.8139,37.8583,21600.0
2007-03-29 12:25:00,59.69,59.72,59.55,59.56,17500.0,37.852,37.871,37.7632,37.7695,17500.0
2007-03-29 12:30:00,59.57,59.57,59.43,59.45,40100.0,37.7759,37.7759,37.6871,37.6998,40100.0
2007-03-29 12:35:00,59.46,59.49,59.41,59.47,33600.0,37.7061,37.7251,37.6744,37.7124,33600.0
2007-03-29 12:40:00,59.47,59.55,59.45,59.54,18600.0,37.7124,37.7632,37.6998,37.7568,18600.0
2007-03-29 12:45:00,59.55,59.64,59.54,59.64,23300.0,37.7632,37.8203,37.7568,37.8203,23300.0
2007-03-29 12:50:00,59.63,59.74,59.62,59.64,51000.0,37.8139,37.8837,37.8076,37.8203,51000.0
2007-03-29 12:55:00,59.62,59.63,59.57,59.58,17900.0,37.8076,37.8139,37.7759,37.7822,17900.0
2007-03-29 13:00:00,59.56,59.58,59.48,59.5,26100.0,37.7695,37.7822,37.7188,37.7315,26100.0
2007-03-29 13:05:00,59.53,59.59,59.51,59.59,33600.0,37.7505,37.7885,37.7378,37.7885,33600.0
2007-03-29 13:10:00,59.58,59.6,59.51,59.58,25700.0,37.7822,37.7949,37.7378,37.7822,25700.0
2007-03-29 13:15:00,59.58,59.58,59.35,59.41,45300.0,37.7822,37.7822,37.6364,37.6744,45300.0
2007-03-29 13:20:00,59.41,59.44,59.3,59.4,47800.0,37.6744,37.6934,37.6046,37.6681,47800.0
2007-03-29 13:25:00,59.37,59.46,59.37,59.46,30900.0,37.649,37.7061,37.649,37.7061,30900.0
2007-03-29 13:30:00,59.47,59.55,59.41,59.55,64200.0,37.7124,37.7632,37.6744,37.7632,64200.0
2007-03-29 13:35:00,59.5,59.59,59.49,59.58,31600.0,37.7315,37.7885,37.7251,37.7822,31600.0
2007-03-29 13:40:00,59.57,59.64,59.53,59.63,14600.0,37.7759,37.8203,37.7505,37.8139,14600.0
2007-03-29 13:45:00,59.61,59.65,59.51,59.51,28800.0,37.8012,37.8266,37.7378,37.7378,28800.0
2007-03-29 13:50:00,59.52,59.58,59.52,59.58,16200.0,37.7442,37.7822,37.7442,37.7822,16200.0
2007-03-29 13:55:00,59.58,59.6,59.49,59.52,35400.0,37.7822,37.7949,37.7251,37.7442,35400.0
2007-03-29 14:00:00,59.51,59.53,59.38,59.44,43900.0,37.7378,37.7505,37.6554,37.6934,43900.0
2007-03-29 14:05:00,59.43,59.43,59.25,59.34,89600.0,37.6871,37.6871,37.5729,37.63,89600.0
2007-03-29 14:10:00,59.35,59.37,59.26,59.29,39200.0,37.6364,37.649,37.5793,37.5983,39200.0
2007-03-29 14:15:00,59.29,59.3,59.2,59.28,60500.0,37.5983,37.6046,37.5412,37.592,60500.0
2007-03-29 14:20:00,59.29,59.37,59.21,59.32,73500.0,37.5983,37.649,37.5476,37.6173,73500.0
2007-03-29 14:25:00,59.3,59.32,59.24,59.3,40500.0,37.6046,37.6173,37.5666,37.6046,40500.0
2007-03-29 14:30:00,59.27,59.4,59.17,59.22,49700.0,37.5856,37.6681,37.5222,37.5539,49700.0
2007-03-29 14:35:00,59.24,59.28,59.16,59.27,42800.0,37.5666,37.592,37.5159,37.5856,42800.0
2007-03-29 14:40:00,59.26,59.36,59.26,59.3,56500.0,37.5793,37.6427,37.5793,37.6046,56500.0
2007-03-29 14:45:00,59.32,59.36,59.27,59.3,49400.0,37.6173,37.6427,37.5856,37.6046,49400.0
2007-03-29 14:50:00,59.28,59.38,59.28,59.3,26000.0,37.592,37.6554,37.592,37.6046,26000.0
2007-03-29 14:55:00,59.31,59.4,59.31,59.38,17900.0,37.611,37.6681,37.611,37.6554,17900.0
2007-03-29 15:00:00,59.38,59.45,59.34,59.4,63600.0,37.6554,37.6998,37.63,37.6681,63600.0
2007-03-29 15:05:00,59.41,59.48,59.4,59.44,70300.0,37.6744,37.7188,37.6681,37.6934,70300.0
2007-03-29 15:10:00,59.42,59.56,59.42,59.56,56700.0,37.6807,37.7695,37.6807,37.7695,56700.0
2007-03-29 15:15:00,59.56,59.64,59.54,59.55,78500.0,37.7695,37.8203,37.7568,37.7632,78500.0
2007-03-29 15:20:00,59.55,59.59,59.53,59.56,42700.0,37.7632,37.7885,37.7505,37.7695,42700.0
2007-03-29 15:25:00,59.57,59.61,59.57,59.59,46900.0,37.7759,37.8012,37.7759,37.7885,46900.0
2007-03-29 15:30:00,59.59,59.63,59.52,59.52,64100.0,37.7885,37.8139,37.7442,37.7442,64100.0
2007-03-29 15:35:00,59.53,59.54,59.47,59.53,91700.0,37.7505,37.7568,37.7124,37.7505,91700.0
2007-03-29 15:40:00,59.53,59.7,59.52,59.69,77400.0,37.7505,37.8583,37.7442,37.852,77400.0
2007-03-29 15:45:00,59.68,59.73,59.62,59.73,62800.0,37.8456,37.8773,37.8076,37.8773,62800.0
2007-03-29 15:50:00,59.73,59.74,59.68,59.7,92000.0,37.8773,37.8837,37.8456,37.8583,92000.0
2007-03-29 15:55:00,59.7,59.77,59.7,59.71,71600.0,37.8583,37.9027,37.8583,37.8646,71600.0
2007-03-30 09:30:00,59.75,59.75,59.54,59.63,61200.0,37.89,37.89,37.7568,37.8139,61200.0
2007-03-30 09:35:00,59.6,59.63,59.36,59.61,72100.0,37.7949,37.8139,37.6427,37.8012,72100.0
2007-03-30 09:40:00,59.62,59.72,59.55,59.68,58300.0,37.8076,37.871,37.7632,37.8456,58300.0
2007-03-30 09:45:00,59.68,60.0,59.68,59.8,101200.0,37.8456,38.0485,37.8456,37.9217,101200.0
2007-03-30 09:50:00,59.76,59.88,59.72,59.78,47100.0,37.8963,37.9724,37.871,37.909,47100.0
2007-03-30 09:55:00,59.77,59.77,59.55,59.58,80200.0,37.9027,37.9027,37.7632,37.7822,80200.0
2007-03-30 10:00:00,59.58,59.76,59.56,59.65,41200.0,37.7822,37.8963,37.7695,37.8266,41200.0
2007-03-30 10:05:00,59.64,59.64,59.35,59.5,225400.0,37.8203,37.8203,37.6364,37.7315,225400.0
2007-03-30 10:10:00,59.5,59.52,59.4,59.4,37300.0,37.7315,37.7442,37.6681,37.6681,37300.0
2007-03-30 10:15:00,59.4,59.5,59.4,59.45,60800.0,37.6681,37.7315,37.6681,37.6998,60800.0
2007-03-30 10:20:00,59.44,59.45,59.37,59.39,31400.0,37.6934,37.6998,37.649,37.6617,31400.0
2007-03-30 10:25:00,59.39,59.47,59.36,59.37,61600.0,37.6617,37.7124,37.6427,37.649,61600.0
2007-03-30 10:30:00,59.38,59.49,59.3,59.49,56600.0,37.6554,37.7251,37.6046,37.7251,56600.0
2007-03-30 10:35:00,59.48,59.51,59.46,59.46,37600.0,37.7188,37.7378,37.7061,37.7061,37600.0
2007-03-30 10:40:00,59.46,59.52,59.41,59.43,51000.0,37.7061,37.7442,37.6744,37.6871,51000.0
2007-03-30 10:45:00,59.43,59.45,59.3,59.35,62600.0,37.6871,37.6998,37.6046,37.6364,62600.0
2007-03-30 10:50:00,59.35,59.43,59.3,59.41,49800.0,37.6364,37.6871,37.6046,37.6744,49800.0
2007-03-30 10:55:00,59.42,59.42,59.3,59.36,32000.0,37.6807,37.6807,37.6046,37.6427,32000.0
2007-03-30 11:00:00,59.33,59.39,59.32,59.34,20600.0,37.6237,37.6617,37.6173,37.63,20600.0
2007-03-30 11:05:00,59.35,59.42,59.35,59.4,18700.0,37.6364,37.6807,37.6364,37.6681,18700.0
2007-03-30 11:10:00,59.39,59.46,59.34,59.45,49400.0,37.6617,37.7061,37.63,37.6998,49400.0
2007-03-30 11:15:00,59.45,59.46,59.33,59.34,47600.0,37.6998,37.7061,37.6237,37.63,47600.0
2007-03-30 11:20:00,59.34,59.35,59.27,59.28,37300.0,37.63,37.6364,37.5856,37.592,37300.0
2007-03-30 11:25:00,59.28,59.3,59.17,59.22,123400.0,37.592,37.6046,37.5222,37.5539,123400.0
2007-03-30 11:30:00,59.22,59.27,59.15,59.2,52400.0,37.5539,37.5856,37.5095,37.5412,52400.0
2007-03-30 11:35:00,59.17,59.26,59.15,59.2,36000.0,37.5222,37.5793,37.5095,37.5412,36000.0
2007-03-30 11:40:00,59.21,59.21,59.02,59.05,101900.0,37.5476,37.5476,37.4271,37.4461,101900.0
2007-03-30 11:45:00,59.05,59.06,58.81,58.9,141300.0,37.4461,37.4524,37.2939,37.351,141300.0
2007-03-30 11:50:00,58.89,59.11,58.89,59.06,96500.0,37.3446,37.4842,37.3446,37.4524,96500.0
2007-03-30 11:55:00,59.06,59.19,59.02,59.07,107900.0,37.4524,37.5349,37.4271,37.4588,107900.0
2007-03-30 12:00:00,59.07,59.08,58.93,59.04,73800.0,37.4588,37.4651,37.37,37.4398,73800.0
2007-03-30 12:05:00,59.03,59.07,59.0,59.03,56800.0,37.4334,37.4588,37.4144,37.4334,56800.0
2007-03-30 12:10:00,59.03,59.06,58.92,58.97,48400.0,37.4334,37.4524,37.3637,37.3954,48400.0
2007-03-30 12:15:00,58.97,59.08,58.95,59.06,61600.0,37.3954,37.4651,37.3827,37.4524,61600.0
2007-03-30 12:20:00,59.07,59.17,59.05,59.1,44600.0,37.4588,37.5222,37.4461,37.4778,44600.0
2007-03-30 12:25:00,59.09,59.14,59.05,59.14,26600.0,37.4715,37.5032,37.4461,37.5032,26600.0
2007-03-30 12:30:00,59.13,59.24,59.1,59.22,25100.0,37.4968,37.5666,37.4778,37.5539,25100.0
2007-03-30 12:35:00,59.23,59.29,59.21,59.26,85200.0,37.5603,37.5983,37.5476,37.5793,85200.0
2007-03-30 12:40:00,59.26,59.26,59.13,59.13,18400.0,37.5793,37.5793,37.4968,37.4968,18400.0
2007-03-30 12:45:00,59.13,59.17,59.05,59.16,31200.0,37.4968,37.5222,37.4461,37.5159,31200.0
2007-03-30 12:50:00,59.16,59.2,59.1,59.17,42800.0,37.5159,37.5412,37.4778,37.5222,42800.0
2007-03-30 12:55:00,59.16,59.19,59.13,59.18,28100.0,37.5159,37.5349,37.4968,37.5285,28100.0
2007-03-30 13:00:00,59.19,59.23,59.18,59.22,18200.0,37.5349,37.5603,37.5285,37.5539,18200.0
2007-03-30 13:05:00,59.22,59.32,59.22,59.27,34700.0,37.5539,37.6173,37.5539,37.5856,34700.0
2007-03-30 13:10:00,59.26,59.29,59.17,59.17,19000.0,37.5793,37.5983,37.5222,37.5222,19000.0
2007-03-30 13:15:00,59.17,59.23,59.15,59.21,15500.0,37.5222,37.5603,37.5095,37.5476,15500.0
2007-03-30 13:20:00,59.23,59.23,59.18,59.23,27800.0,37.5603,37.5603,37.5285,37.5603,27800.0
2007-03-30 13:25:00,59.22,59.27,59.22,59.24,11900.0,37.5539,37.5856,37.5539,37.5666,11900.0
2007-03-30 13:30:00,59.25,59.32,59.24,59.26,41900.0,37.5729,37.6173,37.5666,37.5793,41900.0
2007-03-30 13:35:00,59.26,59.27,59.23,59.25,16200.0,37.5793,37.5856,37.5603,37.5729,16200.0
2007-03-30 13:40:00,59.26,59.29,59.19,59.26,39600.0,37.5793,37.5983,37.5349,37.5793,39600.0
2007-03-30 13:45:00,59.26,59.26,59.14,59.18,33600.0,37.5793,37.5793,37.5032,37.5285,33600.0
2007-03-30 13:50:00,59.18,59.24,59.16,59.22,38800.0,37.5285,37.5666,37.5159,37.5539,38800.0
2007-03-30 13:55:00,59.22,59.24,59.15,59.19,26200.0,37.5539,37.5666,37.5095,37.5349,26200.0
2007-03-30 14:00:00,59.17,59.26,59.17,59.2,17500.0,37.5222,37.5793,37.5222,37.5412,17500.0
2007-03-30 14:05:00,59.21,59.23,59.18,59.2,17600.0,37.5476,37.5603,37.5285,37.5412,17600.0
2007-03-30 14:10:00,59.2,59.24,59.19,59.24,23200.0,37.5412,37.5666,37.5349,37.5666,23200.0
2007-03-30 14:15:00,59.24,59.25,59.22,59.24,29500.0,37.5666,37.5729,37.5539,37.5666,29500.0
2007-03-30 14:20:00,59.24,59.25,59.23,59.23,25400.0,37.5666,37.5729,37.5603,37.5603,25400.0
2007-03-30 14:25:00,59.23,59.29,59.22,59.27,31400.0,37.5603,37.5983,37.5539,37.5856,31400.0
2007-03-30 14:30:00,59.27,59.3,59.22,59.3,32800.0,37.5856,37.6046,37.5539,37.6046,32800.0
2007-03-30 14:35:00,59.3,59.38,59.26,59.34,52400.0,37.6046,37.6554,37.5793,37.63,52400.0
2007-03-30 14:40:00,59.33,59.37,59.25,59.29,80500.0,37.6237,37.649,37.5729,37.5983,80500.0
2007-03-30 14:45:00,59.3,59.37,59.3,59.36,24500.0,37.6046,37.649,37.6046,37.6427,24500.0
2007-03-30 14:50:00,59.36,59.36,59.24,59.27,55300.0,37.6427,37.6427,37.5666,37.5856,55300.0
2007-03-30 14:55:00,59.27,59.27,59.18,59.23,52000.0,37.5856,37.5856,37.5285,37.5603,52000.0
2007-03-30 15:00:00,59.22,59.26,59.22,59.25,31900.0,37.5539,37.5793,37.5539,37.5729,31900.0
2007-03-30 15:05:00,59.27,59.27,59.2,59.2,41700.0,37.5856,37.5856,37.5412,37.5412,41700.0
2007-03-30 15:10:00,59.21,59.28,59.16,59.27,51500.0,37.5476,37.592,37.5159,37.5856,51500.0
2007-03-30 15:15:00,59.27,59.28,59.25,59.26,38400.0,37.5856,37.592,37.5729,37.5793,38400.0
2007-03-30 15:20:00,59.26,59.27,59.23,59.24,36700.0,37.5793,37.5856,37.5603,37.5666,36700.0
2007-03-30 15:25:00,59.24,59.29,59.24,59.27,70300.0,37.5666,37.5983,37.5666,37.5856,70300.0
2007-03-30 15:30:00,59.27,59.28,59.19,59.2,57200.0,37.5856,37.592,37.5349,37.5412,57200.0
2007-03-30 15:35:00,59.2,59.25,59.08,59.1,95500.0,37.5412,37.5729,37.4651,37.4778,95500.0
2007-03-30 15:40:00,59.1,59.23,59.1,59.2,82700.0,37.4778,37.5603,37.4778,37.5412,82700.0
2007-03-30 15:45:00,59.2,59.31,59.2,59.31,82100.0,37.5412,37.611,37.5412,37.611,82100.0
2007-03-30 15:50:00,59.3,59.3,59.16,59.17,137200.0,37.6046,37.6046,37.5159,37.5222,137200.0
2007-03-30 15:55:00,59.16,59.26,59.14,59.22,152000.0,37.5159,37.5793,37.5032,37.5539,152000.0
2007-04-02 09:30:00,59.51,59.69,59.23,59.3,102500.0,37.7378,37.852,37.5603,37.6046,102500.0
2007-04-02 09:35:00,59.29,59.42,59.24,59.35,129700.0,37.5983,37.6807,37.5666,37.6364,129700.0
2007-04-02 09:40:00,59.38,59.41,59.25,59.36,39900.0,37.6554,37.6744,37.5729,37.6427,39900.0
2007-04-02 09:45:00,59.35,59.41,59.32,59.35,75400.0,37.6364,37.6744,37.6173,37.6364,75400.0
2007-04-02 09:50:00,59.36,59.37,59.28,59.34,73000.0,37.6427,37.649,37.592,37.63,73000.0
2007-04-02 09:55:00,59.35,59.38,59.24,59.28,77600.0,37.6364,37.6554,37.5666,37.592,77600.0
2007-04-02 10:00:00,59.28,59.3,59.04,59.06,98800.0,37.592,37.6046,37.4398,37.4524,98800.0
2007-04-02 10:05:00,59.06,59.06,58.85,58.91,103700.0,37.4524,37.4524,37.3193,37.3573,103700.0
2007-04-02 10:10:00,58.93,59.03,58.9,59.03,61400.0,37.37,37.4334,37.351,37.4334,61400.0
2007-04-02 10:15:00,59.02,59.03,58.87,58.91,57200.0,37.4271,37.4334,37.332,37.3573,57200.0
2007-04-02 10:20:00,58.91,59.04,58.88,58.99,41100.0,37.3573,37.4398,37.3383,37.4081,41100.0
2007-04-02 10:25:00,58.99,59.1,58.99,59.07,68100.0,37.4081,37.4778,37.4081,37.4588,68100.0
2007-04-02 10:30:00,59.07,59.2,59.06,59.08,61100.0,37.4588,37.5412,37.4524,37.4651,61100.0
2007-04-02 10:35:00,59.06,59.13,58.98,59.07,122700.0,37.4524,37.4968,37.4017,37.4588,122700.0
2007-04-02 10:40:00,59.07,59.15,59.02,59.12,74300.0,37.4588,37.5095,37.4271,37.4905,74300.0
2007-04-02 10:45:00,59.13,59.18,59.1,59.12,51400.0,37.4968,37.5285,37.4778,37.4905,51400.0
2007-04-02 10:50:00,59.12,59.13,59.04,59.12,43200.0,37.4905,37.4968,37.4398,37.4905,43200.0
2007-04-02 10:55:00,59.13,59.24,59.1,59.21,104500.0,37.4968,37.5666,37.4778,37.5476,104500.0
2007-04-02 11:00:00,59.19,59.28,59.17,59.27,53500.0,37.5349,37.592,37.5222,37.5856,53500.0
2007-04-02 11:05:00,59.26,59.3,59.23,59.27,85000.0,37.5793,37.6046,37.5603,37.5856,85000.0
2007-04-02 11:10:00,59.26,59.27,59.18,59.19,28800.0,37.5793,37.5856,37.5285,37.5349,28800.0
2007-04-02 11:15:00,59.19,59.25,59.18,59.21,28000.0,37.5349,37.5729,37.5285,37.5476,28000.0
2007-04-02 11:20:00,59.21,59.31,59.2,59.3,64200.0,37.5476,37.611,37.5412,37.6046,64200.0
2007-04-02 11:25:00,59.3,59.35,59.25,59.31,63400.0,37.6046,37.6364,37.5729,37.611,63400.0
2007-04-02 11:30:00,59.31,59.38,59.3,59.37,52900.0,37.611,37.6554,37.6046,37.649,52900.0
2007-04-02 11:35:00,59.37,59.4,59.32,59.33,81800.0,37.649,37.6681,37.6173,37.6237,81800.0
2007-04-02 11:40:00,59.33,59.33,59.24,59.26,30100.0,37.6237,37.6237,37.5666,37.5793,30100.0
2007-04-02 11:45:00,59.27,59.28,59.2,59.26,38500.0,37.5856,37.592,37.5412,37.5793,38500.0
2007-04-02 11:50:00,59.26,59.3,59.24,59.3,19800.0,37.5793,37.6046,37.5666,37.6046,19800.0
2007-04-02 11:55:00,59.3,59.36,59.29,59.36,29800.0,37.6046,37.6427,37.5983,37.6427,29800.0
2007-04-02 12:00:00,59.36,59.36,59.26,59.31,91600.0,37.6427,37.6427,37.5793,37.611,91600.0
2007-04-02 12:05:00,59.3,59.39,59.29,59.37,60400.0,37.6046,37.6617,37.5983,37.649,60400.0
2007-04-02 12:10:00,59.35,59.39,59.34,59.36,45300.0,37.6364,37.6617,37.63,37.6427,45300.0
2007-04-02 12:15:00,59.36,59.45,59.35,59.42,61600.0,37.6427,37.6998,37.6364,37.6807,61600.0
2007-04-02 12:20:00,59.43,59.47,59.38,59.39,84100.0,37.6871,37.7124,37.6554,37.6617,84100.0
2007-04-02 12:25:00,59.39,59.46,59.37,59.45,73100.0,37.6617,37.7061,37.649,37.6998,73100.0
2007-04-02 12:30:00,59.45,59.47,59.42,59.42,24900.0,37.6998,37.7124,37.6807,37.6807,24900.0
2007-04-02 12:35:00,59.41,59.44,59.36,59.43,50300.0,37.6744,37.6934,37.6427,37.6871,50300.0
2007-04-02 12:40:00,59.44,59.46,59.39,59.45,37500.0,37.6934,37.7061,37.6617,37.6998,37500.0
2007-04-02 12:45:00,59.45,59.47,59.38,59.39,51300.0,37.6998,37.7124,37.6554,37.6617,51300.0
2007-04-02 12:50:00,59.39,59.41,59.34,59.35,51300.0,37.6617,37.6744,37.63,37.6364,51300.0
2007-04-02 12:55:00,59.35,59.4,59.3,59.34,48800.0,37.6364,37.6681,37.6046,37.63,48800.0
2007-04-02 13:00:00,59.32,59.36,59.27,59.33,55400.0,37.6173,37.6427,37.5856,37.6237,55400.0
2007-04-02 13:05:00,59.35,59.4,59.31,59.34,60800.0,37.6364,37.6681,37.611,37.63,60800.0
2007-04-02 13:10:00,59.35,59.42,59.28,59.41,23800.0,37.6364,37.6807,37.592,37.6744,23800.0
2007-04-02 13:15:00,59.32,59.41,59.31,59.34,67600.0,37.6173,37.6744,37.611,37.63,67600.0
2007-04-02 13:20:00,59.34,59.41,59.34,59.38,18600.0,37.63,37.6744,37.63,37.6554,18600.0
2007-04-02 13:25:00,59.39,59.41,59.37,59.41,14200.0,37.6617,37.6744,37.649,37.6744,14200.0
2007-04-02 13:30:00,59.4,59.43,59.35,59.39,37400.0,37.6681,37.6871,37.6364,37.6617,37400.0
2007-04-02 13:35:00,59.38,59.44,59.37,59.4,33200.0,37.6554,37.6934,37.649,37.6681,33200.0
2007-04-02 13:40:00,59.4,59.42,59.39,59.4,16300.0,37.6681,37.6807,37.6617,37.6681,16300.0
2007-04-02 13:45:00,59.4,59.44,59.39,59.44,14900.0,37.6681,37.6934,37.6617,37.6934,14900.0
2007-04-02 13:50:00,59.44,59.48,59.43,59.46,30700.0,37.6934,37.7188,37.6871,37.7061,30700.0
2007-04-02 13:55:00,59.47,59.49,59.44,59.48,31300.0,37.7124,37.7251,37.6934,37.7188,31300.0
2007-04-02 14:00:00,59.48,59.48,59.36,59.39,27000.0,37.7188,37.7188,37.6427,37.6617,27000.0
2007-04-02 14:05:00,59.4,59.42,59.38,59.42,31000.0,37.6681,37.6807,37.6554,37.6807,31000.0
2007-04-02 14:10:00,59.41,59.42,59.37,59.4,36200.0,37.6744,37.6807,37.649,37.6681,36200.0
2007-04-02 14:15:00,59.4,59.56,59.4,59.55,52300.0,37.6681,37.7695,37.6681,37.7632,52300.0
2007-04-02 14:20:00,59.54,59.68,59.53,59.68,40400.0,37.7568,37.8456,37.7505,37.8456,40400.0
2007-04-02 14:25:00,59.67,59.69,59.6,59.61,30600.0,37.8393,37.852,37.7949,37.8012,30600.0
2007-04-02 14:30:00,59.62,59.64,59.54,59.55,42600.0,37.8076,37.8203,37.7568,37.7632,42600.0
2007-04-02 14:35:00,59.55,59.63,59.54,59.63,42500.0,37.7632,37.8139,37.7568,37.8139,42500.0
2007-04-02 14:40:00,59.63,59.67,59.61,59.66,26800.0,37.8139,37.8393,37.8012,37.8329,26800.0
2007-04-02 14:45:00,59.68,59.73,59.63,59.64,46100.0,37.8456,37.8773,37.8139,37.8203,46100.0
2007-04-02 14:50:00,59.64,59.69,59.63,59.69,24800.0,37.8203,37.852,37.8139,37.852,24800.0
2007-04-02 14:55:00,59.69,59.71,59.67,59.71,17700.0,37.852,37.8646,37.8393,37.8646,17700.0
2007-04-02 15:00:00,59.71,59.71,59.67,59.69,27300.0,37.8646,37.8646,37.8393,37.852,27300.0
2007-04-02 15:05:00,59.69,59.84,59.69,59.8,92500.0,37.852,37.9471,37.852,37.9217,92500.0
2007-04-02 15:10:00,59.8,59.88,59.8,59.87,69200.0,37.9217,37.9724,37.9217,37.9661,69200.0
2007-04-02 15:15:00,59.87,59.89,59.65,59.85,123400.0,37.9661,37.9788,37.8266,37.9534,123400.0
2007-04-02 15:20:00,59.84,59.9,59.8,59.86,58800.0,37.9471,37.9851,37.9217,37.9598,58800.0
2007-04-02 15:25:00,59.86,59.89,59.85,59.88,38900.0,37.9598,37.9788,37.9534,37.9724,38900.0
2007-04-02 15:30:00,59.87,59.91,59.85,59.87,58800.0,37.9661,37.9915,37.9534,37.9661,58800.0
2007-04-02 15:35:00,59.87,59.88,59.82,59.83,65900.0,37.9661,37.9724,37.9344,37.9407,65900.0
2007-04-02 15:40:00,59.83,59.88,59.8,59.86,54800.0,37.9407,37.9724,37.9217,37.9598,54800.0
2007-04-02 15:45:00,59.86,59.87,59.85,59.85,42800.0,37.9598,37.9661,37.9534,37.9534,42800.0
2007-04-02 15:50:00,59.85,59.93,59.85,59.93,85200.0,37.9534,38.0042,37.9534,38.0042,85200.0
2007-04-02 15:55:00,59.94,59.96,59.88,59.93,113900.0,38.0105,38.0232,37.9724,38.0042,113900.0
2007-04-03 09:30:00,60.43,60.5,60.11,60.5,110800.0,38.3212,38.3656,38.1183,38.3656,110800.0
2007-04-03 09:35:00,60.5,60.81,60.45,60.63,116800.0,38.3656,38.5622,38.3339,38.4481,116800.0
2007-04-03 09:40:00,60.63,60.75,60.59,60.59,73000.0,38.4481,38.5242,38.4227,38.4227,73000.0
2007-04-03 09:45:00,60.59,60.74,60.5,60.7,83000.0,38.4227,38.5178,38.3656,38.4924,83000.0
2007-04-03 09:50:00,60.7,60.84,60.59,60.81,97500.0,38.4924,38.5812,38.4227,38.5622,97500.0
2007-04-03 09:55:00,60.83,60.93,60.69,60.83,115800.0,38.5749,38.6383,38.4861,38.5749,115800.0
2007-04-03 10:00:00,60.79,61.21,60.79,61.15,190500.0,38.5495,38.8159,38.5495,38.7778,190500.0
2007-04-03 10:05:00,61.14,61.24,61.11,61.21,100600.0,38.7715,38.8349,38.7524,38.8159,100600.0
2007-04-03 10:10:00,61.21,61.38,61.21,61.27,71700.0,38.8159,38.9237,38.8159,38.8539,71700.0
2007-04-03 10:15:00,61.28,61.32,61.24,61.26,40100.0,38.8602,38.8856,38.8349,38.8476,40100.0
2007-04-03 10:20:00,61.25,61.28,61.13,61.15,71500.0,38.8412,38.8602,38.7651,38.7778,71500.0
2007-04-03 10:25:00,61.15,61.17,60.96,60.96,97100.0,38.7778,38.7905,38.6573,38.6573,97100.0
2007-04-03 10:30:00,60.96,60.99,60.93,60.93,14900.0,38.6573,38.6763,38.6383,38.6383,14900.0
2007-04-03 10:35:00,60.92,61.06,60.91,61.01,49200.0,38.632,38.7207,38.6256,38.689,49200.0
2007-04-03 10:40:00,61.02,61.12,61.01,61.1,72300.0,38.6954,38.7588,38.689,38.7461,72300.0
2007-04-03 10:45:00,61.09,61.2,61.09,61.17,57400.0,38.7398,38.8095,38.7398,38.7905,57400.0
2007-04-03 10:50:00,61.16,61.19,61.08,61.18,65100.0,38.7841,38.8032,38.7334,38.7968,65100.0
2007-04-03 10:55:00,61.18,61.25,61.17,61.24,56600.0,38.7968,38.8412,38.7905,38.8349,56600.0
2007-04-03 11:00:00,61.24,61.28,61.22,61.28,32400.0,38.8349,38.8602,38.8222,38.8602,32400.0
2007-04-03 11:05:00,61.27,61.35,61.25,61.3,164800.0,38.8539,38.9046,38.8412,38.8729,164800.0
2007-04-03 11:10:00,61.29,61.3,61.28,61.29,33900.0,38.8666,38.8729,38.8602,38.8666,33900.0
2007-04-03 11:15:00,61.28,61.29,61.16,61.16,41300.0,38.8602,38.8666,38.7841,38.7841,41300.0
2007-04-03 11:20:00,61.15,61.23,61.1,61.16,46200.0,38.7778,38.8285,38.7461,38.7841,46200.0
2007-04-03 11:25:00,61.18,61.2,61.08,61.08,30200.0,38.7968,38.8095,38.7334,38.7334,30200.0
2007-04-03 11:30:00,61.07,61.07,60.93,60.93,38500.0,38.7271,38.7271,38.6383,38.6383,38500.0
2007-04-03 11:35:00,60.94,60.96,60.82,60.83,72100.0,38.6446,38.6573,38.5685,38.5749,72100.0
2007-04-03 11:40:00,60.82,60.99,60.82,60.97,30900.0,38.5685,38.6763,38.5685,38.6637,30900.0
2007-04-03 11:45:00,60.97,61.05,60.95,61.03,22100.0,38.6637,38.7144,38.651,38.7017,22100.0
2007-04-03 11:50:00,61.03,61.15,61.03,61.11,32500.0,38.7017,38.7778,38.7017,38.7524,32500.0
2007-04-03 11:55:00,61.12,61.18,61.08,61.09,39200.0,38.7588,38.7968,38.7334,38.7398,39200.0
2007-04-03 12:00:00,61.07,61.1,60.94,60.95,26900.0,38.7271,38.7461,38.6446,38.651,26900.0
2007-04-03 12:05:00,60.94,60.94,60.8,60.82,97200.0,38.6446,38.6446,38.5559,38.5685,97200.0
2007-04-03 12:10:00,60.82,60.83,60.62,60.62,90400.0,38.5685,38.5749,38.4417,38.4417,90400.0
2007-04-03 12:15:00,60.62,60.7,60.61,60.7,43100.0,38.4417,38.4924,38.4354,38.4924,43100.0
2007-04-03 12:20:00,60.7,60.7,60.67,60.69,27800.0,38.4924,38.4924,38.4734,38.4861,27800.0
2007-04-03 12:25:00,60.69,60.75,60.69,60.74,28500.0,38.4861,38.5242,38.4861,38.5178,28500.0
2007-04-03 12:30:00,60.74,60.74,60.69,60.7,39100.0,38.5178,38.5178,38.4861,38.4924,39100.0
2007-04-03 12:35:00,60.71,60.78,60.7,60.77,44600.0,38.4988,38.5432,38.4924,38.5368,44600.0
2007-04-03 12:40:00,60.78,60.84,60.75,60.83,30600.0,38.5432,38.5812,38.5242,38.5749,30600.0
2007-04-03 12:45:00,60.83,60.84,60.77,60.79,25900.0,38.5749,38.5812,38.5368,38.5495,25900.0
2007-04-03 12:50:00,60.8,60.8,60.73,60.77,63000.0,38.5559,38.5559,38.5115,38.5368,63000.0
2007-04-03 12:55:00,60.77,60.78,60.7,60.75,61900.0,38.5368,38.5432,38.4924,38.5242,61900.0
2007-04-03 13:00:00,60.75,60.76,60.62,60.64,66200.0,38.5242,38.5305,38.4417,38.4544,66200.0
2007-04-03 13:05:00,60.65,60.7,60.64,60.64,36100.0,38.4607,38.4924,38.4544,38.4544,36100.0
2007-04-03 13:10:00,60.65,60.67,60.62,60.67,18400.0,38.4607,38.4734,38.4417,38.4734,18400.0
2007-04-03 13:15:00,60.67,60.68,60.64,60.64,9700.0,38.4734,38.4798,38.4544,38.4544,9700.0
2007-04-03 13:20:00,60.65,60.67,60.61,60.67,18800.0,38.4607,38.4734,38.4354,38.4734,18800.0
2007-04-03 13:25:00,60.67,60.74,60.67,60.74,28100.0,38.4734,38.5178,38.4734,38.5178,28100.0
2007-04-03 13:30:00,60.71,60.72,60.66,60.68,28500.0,38.4988,38.5051,38.4671,38.4798,28500.0
2007-04-03 13:35:00,60.69,60.72,60.66,60.7,12000.0,38.4861,38.5051,38.4671,38.4924,12000.0
2007-04-03 13:40:00,60.7,60.78,60.7,60.78,27000.0,38.4924,38.5432,38.4924,38.5432,27000.0
2007-04-03 13:45:00,60.79,60.81,60.73,60.78,41900.0,38.5495,38.5622,38.5115,38.5432,41900.0
2007-04-03 13:50:00,60.77,60.85,60.76,60.85,29600.0,38.5368,38.5876,38.5305,38.5876,29600.0
2007-04-03 13:55:00,60.85,60.9,60.81,60.86,38200.0,38.5876,38.6193,38.5622,38.5939,38200.0
2007-04-03 14:00:00,60.85,60.85,60.75,60.78,36200.0,38.5876,38.5876,38.5242,38.5432,36200.0
2007-04-03 14:05:00,60.77,60.77,60.65,60.71,53600.0,38.5368,38.5368,38.4607,38.4988,53600.0
2007-04-03 14:10:00,60.72,60.72,60.56,60.62,59900.0,38.5051,38.5051,38.4037,38.4417,59900.0
2007-04-03 14:15:00,60.61,60.67,60.58,60.66,20000.0,38.4354,38.4734,38.4163,38.4671,20000.0
2007-04-03 14:20:00,60.66,60.68,60.61,60.64,16600.0,38.4671,38.4798,38.4354,38.4544,16600.0
2007-04-03 14:25:00,60.65,60.68,60.61,60.68,23000.0,38.4607,38.4798,38.4354,38.4798,23000.0
2007-04-03 14:30:00,60.69,60.69,60.63,60.65,19000.0,38.4861,38.4861,38.4481,38.4607,19000.0
2007-04-03 14:35:00,60.64,60.72,60.64,60.71,17500.0,38.4544,38.5051,38.4544,38.4988,17500.0
2007-04-03 14:40:00,60.7,60.75,60.7,60.75,15800.0,38.4924,38.5242,38.4924,38.5242,15800.0
2007-04-03 14:45:00,60.76,60.79,60.68,60.7,63600.0,38.5305,38.5495,38.4798,38.4924,63600.0
2007-04-03 14:50:00,60.7,60.7,60.68,60.69,20300.0,38.4924,38.4924,38.4798,38.4861,20300.0
2007-04-03 14:55:00,60.69,60.7,60.65,60.67,26300.0,38.4861,38.4924,38.4607,38.4734,26300.0
2007-04-03 15:00:00,60.66,60.68,60.63,60.68,23100.0,38.4671,38.4798,38.4481,38.4798,23100.0
2007-04-03 15:05:00,60.68,60.75,60.67,60.74,30200.0,38.4798,38.5242,38.4734,38.5178,30200.0
2007-04-03 15:10:00,60.74,60.75,60.71,60.72,28500.0,38.5178,38.5242,38.4988,38.5051,28500.0
2007-04-03 15:15:00,60.71,60.75,60.7,60.74,36600.0,38.4988,38.5242,38.4924,38.5178,36600.0
2007-04-03 15:20:00,60.74,60.84,60.72,60.83,80700.0,38.5178,38.5812,38.5051,38.5749,80700.0
2007-04-03 15:25:00,60.82,60.86,60.8,60.86,58600.0,38.5685,38.5939,38.5559,38.5939,58600.0
2007-04-03 15:30:00,60.86,60.89,60.83,60.89,59000.0,38.5939,38.6129,38.5749,38.6129,59000.0
2007-04-03 15:35:00,60.9,60.92,60.87,60.91,95700.0,38.6193,38.632,38.6002,38.6256,95700.0
2007-04-03 15:40:00,60.91,60.99,60.91,60.96,135700.0,38.6256,38.6763,38.6256,38.6573,135700.0
2007-04-03 15:45:00,60.97,60.97,60.82,60.84,128200.0,38.6637,38.6637,38.5685,38.5812,128200.0
2007-04-03 15:50:00,60.83,60.85,60.76,60.79,104900.0,38.5749,38.5876,38.5305,38.5495,104900.0
2007-04-03 15:55:00,60.79,60.87,60.78,60.86,135300.0,38.5495,38.6002,38.5432,38.5939,135300.0
2007-04-04 09:30:00,60.82,61.2,60.81,61.19,81400.0,38.5685,38.8095,38.5622,38.8032,81400.0
2007-04-04 09:35:00,61.17,61.28,60.93,61.05,71400.0,38.7905,38.8602,38.6383,38.7144,71400.0
2007-04-04 09:40:00,61.05,61.09,60.94,61.02,33700.0,38.7144,38.7398,38.6446,38.6954,33700.0
2007-04-04 09:45:00,61.0,61.02,60.89,60.9,30500.0,38.6827,38.6954,38.6129,38.6193,30500.0
2007-04-04 09:50:00,60.91,60.94,60.83,60.83,19600.0,38.6256,38.6446,38.5749,38.5749,19600.0
2007-04-04 09:55:00,60.83,60.96,60.81,60.9,27900.0,38.5749,38.6573,38.5622,38.6193,27900.0
2007-04-04 10:00:00,60.89,60.89,60.48,60.69,94400.0,38.6129,38.6129,38.3529,38.4861,94400.0
2007-04-04 10:05:00,60.69,60.78,60.65,60.69,34900.0,38.4861,38.5432,38.4607,38.4861,34900.0
2007-04-04 10:10:00,60.69,60.73,60.66,60.66,28800.0,38.4861,38.5115,38.4671,38.4671,28800.0
2007-04-04 10:15:00,60.66,60.67,60.58,60.58,26500.0,38.4671,38.4734,38.4163,38.4163,26500.0
2007-04-04 10:20:00,60.58,60.61,60.51,60.6,47300.0,38.4163,38.4354,38.372,38.429,47300.0
2007-04-04 10:25:00,60.6,60.62,60.54,60.6,37700.0,38.429,38.4417,38.391,38.429,37700.0
2007-04-04 10:30:00,60.62,60.72,60.58,60.63,74500.0,38.4417,38.5051,38.4163,38.4481,74500.0
2007-04-04 10:35:00,60.64,60.7,60.62,60.64,30200.0,38.4544,38.4924,38.4417,38.4544,30200.0
2007-04-04 10:40:00,60.64,60.67,60.63,60.64,22400.0,38.4544,38.4734,38.4481,38.4544,22400.0
2007-04-04 10:45:00,60.63,60.64,60.55,60.6,51800.0,38.4481,38.4544,38.3973,38.429,51800.0
2007-04-04 10:50:00,60.61,60.61,60.52,60.53,14900.0,38.4354,38.4354,38.3783,38.3846,14900.0
2007-04-04 10:55:00,60.52,60.59,60.47,60.59,36900.0,38.3783,38.4227,38.3466,38.4227,36900.0
2007-04-04 11:00:00,60.58,60.65,60.57,60.58,29200.0,38.4163,38.4607,38.41,38.4163,29200.0
2007-04-04 11:05:00,60.6,60.75,60.58,60.75,28200.0,38.429,38.5242,38.4163,38.5242,28200.0
2007-04-04 11:10:00,60.75,60.9,60.75,60.87,32500.0,38.5242,38.6193,38.5242,38.6002,32500.0
2007-04-04 11:15:00,60.87,60.92,60.87,60.89,15600.0,38.6002,38.632,38.6002,38.6129,15600.0
2007-04-04 11:20:00,60.89,60.93,60.88,60.92,26300.0,38.6129,38.6383,38.6066,38.632,26300.0
2007-04-04 11:25:00,60.92,60.97,60.86,60.95,27400.0,38.632,38.6637,38.5939,38.651,27400.0
2007-04-04 11:30:00,60.95,60.96,60.89,60.94,29800.0,38.651,38.6573,38.6129,38.6446,29800.0
2007-04-04 11:35:00,60.94,60.95,60.88,60.88,20400.0,38.6446,38.651,38.6066,38.6066,20400.0
2007-04-04 11:40:00,60.88,60.93,60.85,60.92,35600.0,38.6066,38.6383,38.5876,38.632,35600.0
2007-04-04 11:45:00,60.92,60.92,60.86,60.87,13200.0,38.632,38.632,38.5939,38.6002,13200.0
2007-04-04 11:50:00,60.87,60.87,60.81,60.81,12500.0,38.6002,38.6002,38.5622,38.5622,12500.0
2007-04-04 11:55:00,60.81,60.84,60.77,60.77,19000.0,38.5622,38.5812,38.5368,38.5368,19000.0
2007-04-04 12:00:00,60.77,60.96,60.76,60.95,36600.0,38.5368,38.6573,38.5305,38.651,36600.0
2007-04-04 12:05:00,60.95,60.95,60.88,60.89,20200.0,38.651,38.651,38.6066,38.6129,20200.0
2007-04-04 12:10:00,60.9,60.9,60.81,60.82,27600.0,38.6193,38.6193,38.5622,38.5685,27600.0
2007-04-04 12:15:00,60.81,60.83,60.8,60.82,19300.0,38.5622,38.5749,38.5559,38.5685,19300.0
2007-04-04 12:20:00,60.83,60.86,60.8,60.82,17000.0,38.5749,38.5939,38.5559,38.5685,17000.0
2007-04-04 12:25:00,60.82,60.82,60.79,60.79,14600.0,38.5685,38.5685,38.5495,38.5495,14600.0
2007-04-04 12:30:00,60.8,60.8,60.77,60.77,5600.0,38.5559,38.5559,38.5368,38.5368,5600.0
2007-04-04 12:35:00,60.78,60.8,60.72,60.72,24300.0,38.5432,38.5559,38.5051,38.5051,24300.0
2007-04-04 12:40:00,60.73,60.73,60.65,60.69,17700.0,38.5115,38.5115,38.4607,38.4861,17700.0
2007-04-04 12:45:00,60.69,60.72,60.67,60.71,21900.0,38.4861,38.5051,38.4734,38.4988,21900.0
2007-04-04 12:50:00,60.71,60.71,60.65,60.66,20300.0,38.4988,38.4988,38.4607,38.4671,20300.0
2007-04-04 12:55:00,60.65,60.69,60.65,60.67,16400.0,38.4607,38.4861,38.4607,38.4734,16400.0
2007-04-04 13:00:00,60.66,60.66,60.49,60.5,61900.0,38.4671,38.4671,38.3593,38.3656,61900.0
2007-04-04 13:05:00,60.49,60.55,60.45,60.53,53700.0,38.3593,38.3973,38.3339,38.3846,53700.0
2007-04-04 13:10:00,60.54,60.54,60.49,60.52,17800.0,38.391,38.391,38.3593,38.3783,17800.0
2007-04-04 13:15:00,60.53,60.58,60.52,60.58,21100.0,38.3846,38.4163,38.3783,38.4163,21100.0
2007-04-04 13:20:00,60.58,60.6,60.57,60.6,19500.0,38.4163,38.429,38.41,38.429,19500.0
2007-04-04 13:25:00,60.6,60.63,60.54,60.59,29100.0,38.429,38.4481,38.391,38.4227,29100.0
2007-04-04 13:30:00,60.6,60.61,60.53,60.56,25800.0,38.429,38.4354,38.3846,38.4037,25800.0
2007-04-04 13:35:00,60.56,60.56,60.47,60.51,27400.0,38.4037,38.4037,38.3466,38.372,27400.0
2007-04-04 13:40:00,60.51,60.51,60.39,60.43,59800.0,38.372,38.372,38.2959,38.3212,59800.0
2007-04-04 13:45:00,60.43,60.46,60.41,60.46,32000.0,38.3212,38.3402,38.3085,38.3402,32000.0
2007-04-04 13:50:00,60.46,60.51,60.45,60.47,15100.0,38.3402,38.372,38.3339,38.3466,15100.0
2007-04-04 13:55:00,60.46,60.58,60.45,60.56,19600.0,38.3402,38.4163,38.3339,38.4037,19600.0
2007-04-04 14:00:00,60.56,60.56,60.45,60.5,24900.0,38.4037,38.4037,38.3339,38.3656,24900.0
2007-04-04 14:05:00,60.49,60.53,60.49,60.52,11600.0,38.3593,38.3846,38.3593,38.3783,11600.0
2007-04-04 14:10:00,60.52,60.53,60.44,60.46,26300.0,38.3783,38.3846,38.3276,38.3402,26300.0
2007-04-04 14:15:00,60.45,60.51,60.45,60.5,29400.0,38.3339,38.372,38.3339,38.3656,29400.0
2007-04-04 14:20:00,60.5,60.51,60.49,60.51,19100.0,38.3656,38.372,38.3593,38.372,19100.0
2007-04-04 14:25:00,60.5,60.51,60.47,60.47,14900.0,38.3656,38.372,38.3466,38.3466,14900.0
2007-04-04 14:30:00,60.47,60.5,60.47,60.47,14800.0,38.3466,38.3656,38.3466,38.3466,14800.0
2007-04-04 14:35:00,60.47,60.5,60.46,60.48,20900.0,38.3466,38.3656,38.3402,38.3529,20900.0
2007-04-04 14:40:00,60.49,60.5,60.46,60.46,13700.0,38.3593,38.3656,38.3402,38.3402,13700.0
2007-04-04 14:45:00,60.45,60.47,60.44,60.46,16600.0,38.3339,38.3466,38.3276,38.3402,16600.0
2007-04-04 14:50:00,60.47,60.47,60.45,60.45,17000.0,38.3466,38.3466,38.3339,38.3339,17000.0
2007-04-04 14:55:00,60.45,60.46,60.43,60.43,22700.0,38.3339,38.3402,38.3212,38.3212,22700.0
2007-04-04 15:00:00,60.42,60.44,60.38,60.42,28200.0,38.3149,38.3276,38.2895,38.3149,28200.0
2007-04-04 15:05:00,60.42,60.45,60.41,60.44,16600.0,38.3149,38.3339,38.3085,38.3276,16600.0
2007-04-04 15:10:00,60.45,60.47,60.42,60.46,19800.0,38.3339,38.3466,38.3149,38.3402,19800.0
2007-04-04 15:15:00,60.46,60.54,60.46,60.54,18200.0,38.3402,38.391,38.3402,38.391,18200.0
2007-04-04 15:20:00,60.54,60.58,60.54,60.56,26900.0,38.391,38.4163,38.391,38.4037,26900.0
2007-04-04 15:25:00,60.56,60.57,60.51,60.55,30100.0,38.4037,38.41,38.372,38.3973,30100.0
2007-04-04 15:30:00,60.55,60.58,60.53,60.53,21800.0,38.3973,38.4163,38.3846,38.3846,21800.0
2007-04-04 15:35:00,60.52,60.58,60.51,60.58,21000.0,38.3783,38.4163,38.372,38.4163,21000.0
2007-04-04 15:40:00,60.57,60.63,60.57,60.6,48600.0,38.41,38.4481,38.41,38.429,48600.0
2007-04-04 15:45:00,60.59,60.6,60.56,60.57,23600.0,38.4227,38.429,38.4037,38.41,23600.0
2007-04-04 15:50:00,60.56,60.58,60.53,60.55,54200.0,38.4037,38.4163,38.3846,38.3973,54200.0
2007-04-04 15:55:00,60.55,60.58,60.52,60.58,80200.0,38.3973,38.4163,38.3783,38.4163,80200.0
2007-04-05 09:30:00,60.56,60.72,60.48,60.66,27000.0,38.4037,38.5051,38.3529,38.4671,27000.0
2007-04-05 09:35:00,60.65,60.82,60.63,60.78,26800.0,38.4607,38.5685,38.4481,38.5432,26800.0
2007-04-05 09:40:00,60.76,60.78,60.61,60.61,13000.0,38.5305,38.5432,38.4354,38.4354,13000.0
2007-04-05 09:45:00,60.62,60.79,60.62,60.76,27200.0,38.4417,38.5495,38.4417,38.5305,27200.0
2007-04-05 09:50:00,60.74,60.9,60.71,60.82,26600.0,38.5178,38.6193,38.4988,38.5685,26600.0
2007-04-05 09:55:00,60.8,60.9,60.78,60.89,20400.0,38.5559,38.6193,38.5432,38.6129,20400.0
2007-04-05 10:00:00,60.89,60.89,60.8,60.87,16400.0,38.6129,38.6129,38.5559,38.6002,16400.0
2007-04-05 10:05:00,60.87,60.93,60.87,60.92,14100.0,38.6002,38.6383,38.6002,38.632,14100.0
2007-04-05 10:10:00,60.93,60.93,60.82,60.83,9500.0,38.6383,38.6383,38.5685,38.5749,9500.0
2007-04-05 10:15:00,60.81,60.93,60.8,60.91,13700.0,38.5622,38.6383,38.5559,38.6256,13700.0
2007-04-05 10:20:00,60.91,60.92,60.87,60.87,9300.0,38.6256,38.632,38.6002,38.6002,9300.0
2007-04-05 10:25:00,60.87,60.89,60.82,60.82,19400.0,38.6002,38.6129,38.5685,38.5685,19400.0
2007-04-05 10:30:00,60.82,60.91,60.81,60.9,16800.0,38.5685,38.6256,38.5622,38.6193,16800.0
2007-04-05 10:35:00,60.9,60.9,60.82,60.83,25100.0,38.6193,38.6193,38.5685,38.5749,25100.0
2007-04-05 10:40:00,60.83,60.84,60.77,60.8,18000.0,38.5749,38.5812,38.5368,38.5559,18000.0
2007-04-05 10:45:00,60.79,60.81,60.77,60.8,13600.0,38.5495,38.5622,38.5368,38.5559,13600.0
2007-04-05 10:50:00,60.8,60.83,60.77,60.79,36800.0,38.5559,38.5749,38.5368,38.5495,36800.0
2007-04-05 10:55:00,60.79,60.82,60.75,60.8,26500.0,38.5495,38.5685,38.5242,38.5559,26500.0
2007-04-05 11:00:00,60.82,60.96,60.77,60.95,60600.0,38.5685,38.6573,38.5368,38.651,60600.0
2007-04-05 11:05:00,60.95,61.0,60.93,60.95,35900.0,38.651,38.6827,38.6383,38.651,35900.0
2007-04-05 11:10:00,60.95,60.99,60.93,60.95,17100.0,38.651,38.6763,38.6383,38.651,17100.0
2007-04-05 11:15:00,60.93,61.04,60.92,61.01,25200.0,38.6383,38.7081,38.632,38.689,25200.0
2007-04-05 11:20:00,61.01,61.02,60.97,60.97,16700.0,38.689,38.6954,38.6637,38.6637,16700.0
2007-04-05 11:25:00,60.98,60.98,60.92,60.93,5000.0,38.67,38.67,38.632,38.6383,5000.0
2007-04-05 11:30:00,60.93,60.93,60.88,60.92,17500.0,38.6383,38.6383,38.6066,38.632,17500.0
2007-04-05 11:35:00,60.91,60.96,60.89,60.93,33300.0,38.6256,38.6573,38.6129,38.6383,33300.0
2007-04-05 11:40:00,60.93,60.94,60.91,60.93,13600.0,38.6383,38.6446,38.6256,38.6383,13600.0
2007-04-05 11:45:00,60.94,60.98,60.92,60.98,23300.0,38.6446,38.67,38.632,38.67,23300.0
2007-04-05 11:50:00,60.97,60.99,60.92,60.94,56000.0,38.6637,38.6763,38.632,38.6446,56000.0
2007-04-05 11:55:00,60.94,61.06,60.93,61.06,25800.0,38.6446,38.7207,38.6383,38.7207,25800.0
2007-04-05 12:00:00,61.07,61.13,61.06,61.12,21100.0,38.7271,38.7651,38.7207,38.7588,21100.0
2007-04-05 12:05:00,61.13,61.18,61.11,61.17,15200.0,38.7651,38.7968,38.7524,38.7905,15200.0
2007-04-05 12:10:00,61.17,61.18,61.15,61.16,9800.0,38.7905,38.7968,38.7778,38.7841,9800.0
2007-04-05 12:15:00,61.15,61.16,61.13,61.15,8700.0,38.7778,38.7841,38.7651,38.7778,8700.0
2007-04-05 12:20:00,61.15,61.15,61.11,61.12,4800.0,38.7778,38.7778,38.7524,38.7588,4800.0
2007-04-05 12:25:00,61.13,61.17,61.12,61.15,10000.0,38.7651,38.7905,38.7588,38.7778,10000.0
2007-04-05 12:30:00,61.16,61.19,61.13,61.14,17500.0,38.7841,38.8032,38.7651,38.7715,17500.0
2007-04-05 12:35:00,61.13,61.16,61.11,61.11,10900.0,38.7651,38.7841,38.7524,38.7524,10900.0
2007-04-05 12:40:00,61.11,61.11,61.08,61.08,20000.0,38.7524,38.7524,38.7334,38.7334,20000.0
2007-04-05 12:45:00,61.08,61.1,61.07,61.1,12000.0,38.7334,38.7461,38.7271,38.7461,12000.0
2007-04-05 12:50:00,61.1,61.14,61.08,61.08,15500.0,38.7461,38.7715,38.7334,38.7334,15500.0
2007-04-05 12:55:00,61.09,61.11,61.08,61.11,5300.0,38.7398,38.7524,38.7334,38.7524,5300.0
2007-04-05 13:00:00,61.11,61.16,61.11,61.15,12900.0,38.7524,38.7841,38.7524,38.7778,12900.0
2007-04-05 13:05:00,61.14,61.18,61.14,61.18,8800.0,38.7715,38.7968,38.7715,38.7968,8800.0
2007-04-05 13:10:00,61.18,61.2,61.16,61.19,33200.0,38.7968,38.8095,38.7841,38.8032,33200.0
2007-04-05 13:15:00,61.2,61.21,61.16,61.17,12000.0,38.8095,38.8159,38.7841,38.7905,12000.0
2007-04-05 13:20:00,61.17,61.2,61.17,61.18,8200.0,38.7905,38.8095,38.7905,38.7968,8200.0
2007-04-05 13:25:00,61.18,61.18,61.12,61.13,14100.0,38.7968,38.7968,38.7588,38.7651,14100.0
2007-04-05 13:30:00,61.13,61.15,61.12,61.12,7300.0,38.7651,38.7778,38.7588,38.7588,7300.0
2007-04-05 13:35:00,61.12,61.15,61.11,61.12,12500.0,38.7588,38.7778,38.7524,38.7588,12500.0
2007-04-05 13:40:00,61.11,61.15,61.09,61.11,29900.0,38.7524,38.7778,38.7398,38.7524,29900.0
2007-04-05 13:45:00,61.11,61.19,61.11,61.18,9200.0,38.7524,38.8032,38.7524,38.7968,9200.0
2007-04-05 13:50:00,61.18,61.19,61.1,61.11,8500.0,38.7968,38.8032,38.7461,38.7524,8500.0
2007-04-05 13:55:00,61.11,61.14,61.07,61.12,8500.0,38.7524,38.7715,38.7271,38.7588,8500.0
2007-04-05 14:00:00,61.12,61.16,61.1,61.1,9400.0,38.7588,38.7841,38.7461,38.7461,9400.0
2007-04-05 14:05:00,61.1,61.16,61.07,61.16,12600.0,38.7461,38.7841,38.7271,38.7841,12600.0
2007-04-05 14:10:00,61.15,61.17,61.14,61.15,5500.0,38.7778,38.7905,38.7715,38.7778,5500.0
2007-04-05 14:15:00,61.14,61.15,61.13,61.13,10700.0,38.7715,38.7778,38.7651,38.7651,10700.0
2007-04-05 14:20:00,61.13,61.25,61.09,61.25,78000.0,38.7651,38.8412,38.7398,38.8412,78000.0
2007-04-05 14:25:00,61.25,61.26,61.17,61.23,36100.0,38.8412,38.8476,38.7905,38.8285,36100.0
2007-04-05 14:30:00,61.24,61.27,61.22,61.25,23400.0,38.8349,38.8539,38.8222,38.8412,23400.0
2007-04-05 14:35:00,61.26,61.3,61.26,61.3,27500.0,38.8476,38.8729,38.8476,38.8729,27500.0
2007-04-05 14:40:00,61.3,61.33,61.29,61.3,14100.0,38.8729,38.892,38.8666,38.8729,14100.0
2007-04-05 14:45:00,61.29,61.33,61.29,61.33,10100.0,38.8666,38.892,38.8666,38.892,10100.0
2007-04-05 14:50:00,61.34,61.38,61.32,61.37,32500.0,38.8983,38.9237,38.8856,38.9173,32500.0
2007-04-05 14:55:00,61.37,61.38,61.31,61.32,23800.0,38.9173,38.9237,38.8793,38.8856,23800.0
2007-04-05 15:00:00,61.33,61.36,61.33,61.35,16400.0,38.892,38.911,38.892,38.9046,16400.0
2007-04-05 15:05:00,61.35,61.4,61.31,61.31,38000.0,38.9046,38.9363,38.8793,38.8793,38000.0
2007-04-05 15:10:00,61.31,61.35,61.23,61.26,28100.0,38.8793,38.9046,38.8285,38.8476,28100.0
2007-04-05 15:15:00,61.26,61.28,61.24,61.27,13200.0,38.8476,38.8602,38.8349,38.8539,13200.0
2007-04-05 15:20:00,61.26,61.28,61.25,61.27,19100.0,38.8476,38.8602,38.8412,38.8539,19100.0
2007-04-05 15:25:00,61.27,61.27,61.25,61.26,17600.0,38.8539,38.8539,38.8412,38.8476,17600.0
2007-04-05 15:30:00,61.26,61.27,61.23,61.27,35100.0,38.8476,38.8539,38.8285,38.8539,35100.0
2007-04-05 15:35:00,61.26,61.27,61.11,61.11,43700.0,38.8476,38.8539,38.7524,38.7524,43700.0
2007-04-05 15:40:00,61.11,61.14,61.03,61.06,78700.0,38.7524,38.7715,38.7017,38.7207,78700.0
2007-04-05 15:45:00,61.05,61.15,61.05,61.13,38100.0,38.7144,38.7778,38.7144,38.7651,38100.0
2007-04-05 15:50:00,61.13,61.18,61.09,61.16,63200.0,38.7651,38.7968,38.7398,38.7841,63200.0
2007-04-05 15:55:00,61.16,61.16,61.08,61.14,103400.0,38.7841,38.7841,38.7334,38.7715,103400.0
2007-04-09 09:30:00,61.21,61.45,61.19,61.38,58500.0,38.8159,38.968,38.8032,38.9237,58500.0
2007-04-09 09:35:00,61.39,61.42,61.24,61.4,51300.0,38.93,38.949,38.8349,38.9363,51300.0
2007-04-09 09:40:00,61.38,61.5,61.32,61.34,53900.0,38.9237,38.9998,38.8856,38.8983,53900.0
2007-04-09 09:45:00,61.33,61.34,61.29,61.33,65400.0,38.892,38.8983,38.8666,38.892,65400.0
2007-04-09 09:50:00,61.32,61.4,61.28,61.31,58100.0,38.8856,38.9363,38.8602,38.8793,58100.0
2007-04-09 09:55:00,61.3,61.31,61.28,61.3,39200.0,38.8729,38.8793,38.8602,38.8729,39200.0
2007-04-09 10:00:00,61.31,61.31,61.29,61.29,43900.0,38.8793,38.8793,38.8666,38.8666,43900.0
2007-04-09 10:05:00,61.3,61.31,61.14,61.17,73300.0,38.8729,38.8793,38.7715,38.7905,73300.0
2007-04-09 10:10:00,61.17,61.21,61.1,61.12,102200.0,38.7905,38.8159,38.7461,38.7588,102200.0
2007-04-09 10:15:00,61.13,61.18,61.01,61.16,86100.0,38.7651,38.7968,38.689,38.7841,86100.0
2007-04-09 10:20:00,61.16,61.29,61.13,61.26,86900.0,38.7841,38.8666,38.7651,38.8476,86900.0
2007-04-09 10:25:00,61.26,61.3,61.2,61.2,18400.0,38.8476,38.8729,38.8095,38.8095,18400.0
2007-04-09 10:30:00,61.21,61.21,61.18,61.19,29500.0,38.8159,38.8159,38.7968,38.8032,29500.0
2007-04-09 10:35:00,61.19,61.2,61.18,61.19,38500.0,38.8032,38.8095,38.7968,38.8032,38500.0
2007-04-09 10:40:00,61.19,61.27,61.17,61.24,99100.0,38.8032,38.8539,38.7905,38.8349,99100.0
2007-04-09 10:45:00,61.23,61.24,61.08,61.09,62900.0,38.8285,38.8349,38.7334,38.7398,62900.0
2007-04-09 10:50:00,61.11,61.15,61.1,61.15,17600.0,38.7524,38.7778,38.7461,38.7778,17600.0
2007-04-09 10:55:00,61.15,61.16,61.12,61.14,12700.0,38.7778,38.7841,38.7588,38.7715,12700.0
2007-04-09 11:00:00,61.14,61.26,61.13,61.21,34700.0,38.7715,38.8476,38.7651,38.8159,34700.0
2007-04-09 11:05:00,61.21,61.24,61.17,61.24,26300.0,38.8159,38.8349,38.7905,38.8349,26300.0
2007-04-09 11:10:00,61.24,61.24,61.19,61.19,21300.0,38.8349,38.8349,38.8032,38.8032,21300.0
2007-04-09 11:15:00,61.18,61.31,61.18,61.29,49100.0,38.7968,38.8793,38.7968,38.8666,49100.0
2007-04-09 11:20:00,61.29,61.29,61.22,61.24,24700.0,38.8666,38.8666,38.8222,38.8349,24700.0
2007-04-09 11:25:00,61.24,61.28,61.23,61.24,22900.0,38.8349,38.8602,38.8285,38.8349,22900.0
2007-04-09 11:30:00,61.26,61.26,61.25,61.25,10300.0,38.8476,38.8476,38.8412,38.8412,10300.0
2007-04-09 11:35:00,61.26,61.29,61.25,61.27,39500.0,38.8476,38.8666,38.8412,38.8539,39500.0
2007-04-09 11:40:00,61.28,61.28,61.24,61.25,39800.0,38.8602,38.8602,38.8349,38.8412,39800.0
2007-04-09 11:45:00,61.25,61.25,61.19,61.2,22200.0,38.8412,38.8412,38.8032,38.8095,22200.0
2007-04-09 11:50:00,61.2,61.21,61.16,61.2,20800.0,38.8095,38.8159,38.7841,38.8095,20800.0
2007-04-09 11:55:00,61.2,61.29,61.2,61.25,31400.0,38.8095,38.8666,38.8095,38.8412,31400.0
2007-04-09 12:00:00,61.26,61.35,61.26,61.27,35200.0,38.8476,38.9046,38.8476,38.8539,35200.0
2007-04-09 12:05:00,61.27,61.28,61.25,61.25,15700.0,38.8539,38.8602,38.8412,38.8412,15700.0
2007-04-09 12:10:00,61.26,61.29,61.26,61.29,26100.0,38.8476,38.8666,38.8476,38.8666,26100.0
2007-04-09 12:15:00,61.29,61.33,61.29,61.32,31500.0,38.8666,38.892,38.8666,38.8856,31500.0
2007-04-09 12:20:00,61.33,61.33,61.32,61.32,7200.0,38.892,38.892,38.8856,38.8856,7200.0
2007-04-09 12:25:00,61.32,61.33,61.25,61.25,26000.0,38.8856,38.892,38.8412,38.8412,26000.0
2007-04-09 12:30:00,61.26,61.32,61.26,61.31,22800.0,38.8476,38.8856,38.8476,38.8793,22800.0
2007-04-09 12:35:00,61.3,61.39,61.3,61.39,26200.0,38.8729,38.93,38.8729,38.93,26200.0
2007-04-09 12:40:00,61.39,61.4,61.38,61.39,13400.0,38.93,38.9363,38.9237,38.93,13400.0
2007-04-09 12:45:00,61.39,61.5,61.39,61.5,35900.0,38.93,38.9998,38.93,38.9998,35900.0
2007-04-09 12:50:00,61.5,61.65,61.5,61.56,97800.0,38.9998,39.0949,38.9998,39.0378,97800.0
2007-04-09 12:55:00,61.56,61.58,61.51,61.52,28100.0,39.0378,39.0505,39.0061,39.0124,28100.0
2007-04-09 13:00:00,61.52,61.52,61.45,61.47,18200.0,39.0124,39.0124,38.968,38.9807,18200.0
2007-04-09 13:05:00,61.48,61.5,61.39,61.39,29800.0,38.9871,38.9998,38.93,38.93,29800.0
2007-04-09 13:10:00,61.41,61.41,61.33,61.33,11600.0,38.9427,38.9427,38.892,38.892,11600.0
2007-04-09 13:15:00,61.33,61.34,61.32,61.32,14900.0,38.892,38.8983,38.8856,38.8856,14900.0
2007-04-09 13:20:00,61.33,61.39,61.33,61.39,15800.0,38.892,38.93,38.892,38.93,15800.0
2007-04-09 13:25:00,61.39,61.39,61.3,61.32,24000.0,38.93,38.93,38.8729,38.8856,24000.0
2007-04-09 13:30:00,61.33,61.34,61.3,61.32,28400.0,38.892,38.8983,38.8729,38.8856,28400.0
2007-04-09 13:35:00,61.32,61.33,61.28,61.33,36400.0,38.8856,38.892,38.8602,38.892,36400.0
2007-04-09 13:40:00,61.33,61.36,61.29,61.32,28100.0,38.892,38.911,38.8666,38.8856,28100.0
2007-04-09 13:45:00,61.31,61.31,61.27,61.28,8000.0,38.8793,38.8793,38.8539,38.8602,8000.0
2007-04-09 13:50:00,61.28,61.28,61.23,61.23,17600.0,38.8602,38.8602,38.8285,38.8285,17600.0
2007-04-09 13:55:00,61.24,61.24,61.16,61.16,35500.0,38.8349,38.8349,38.7841,38.7841,35500.0
2007-04-09 14:00:00,61.16,61.18,61.09,61.09,24000.0,38.7841,38.7968,38.7398,38.7398,24000.0
2007-04-09 14:05:00,61.1,61.18,61.09,61.15,22700.0,38.7461,38.7968,38.7398,38.7778,22700.0
2007-04-09 14:10:00,61.15,61.17,61.15,61.16,13600.0,38.7778,38.7905,38.7778,38.7841,13600.0
2007-04-09 14:15:00,61.16,61.19,61.15,61.18,26700.0,38.7841,38.8032,38.7778,38.7968,26700.0
2007-04-09 14:20:00,61.19,61.2,61.18,61.2,12000.0,38.8032,38.8095,38.7968,38.8095,12000.0
2007-04-09 14:25:00,61.21,61.21,61.15,61.17,26500.0,38.8159,38.8159,38.7778,38.7905,26500.0
2007-04-09 14:30:00,61.17,61.2,61.16,61.2,9500.0,38.7905,38.8095,38.7841,38.8095,9500.0
2007-04-09 14:35:00,61.19,61.24,61.18,61.24,23300.0,38.8032,38.8349,38.7968,38.8349,23300.0
2007-04-09 14:40:00,61.24,61.28,61.23,61.27,14600.0,38.8349,38.8602,38.8285,38.8539,14600.0
2007-04-09 14:45:00,61.27,61.28,61.23,61.23,15100.0,38.8539,38.8602,38.8285,38.8285,15100.0
2007-04-09 14:50:00,61.24,61.24,61.21,61.23,13500.0,38.8349,38.8349,38.8159,38.8285,13500.0
2007-04-09 14:55:00,61.24,61.32,61.23,61.31,23000.0,38.8349,38.8856,38.8285,38.8793,23000.0
2007-04-09 15:00:00,61.32,61.32,61.28,61.28,24800.0,38.8856,38.8856,38.8602,38.8602,24800.0
2007-04-09 15:05:00,61.28,61.29,61.26,61.28,17600.0,38.8602,38.8666,38.8476,38.8602,17600.0
2007-04-09 15:10:00,61.28,61.34,61.23,61.34,68100.0,38.8602,38.8983,38.8285,38.8983,68100.0
2007-04-09 15:15:00,61.34,61.39,61.32,61.37,21300.0,38.8983,38.93,38.8856,38.9173,21300.0
2007-04-09 15:20:00,61.37,61.38,61.31,61.38,45500.0,38.9173,38.9237,38.8793,38.9237,45500.0
2007-04-09 15:25:00,61.38,61.4,61.37,61.39,27000.0,38.9237,38.9363,38.9173,38.93,27000.0
2007-04-09 15:30:00,61.4,61.41,61.38,61.4,29500.0,38.9363,38.9427,38.9237,38.9363,29500.0
2007-04-09 15:35:00,61.4,61.41,61.39,61.41,23100.0,38.9363,38.9427,38.93,38.9427,23100.0
2007-04-09 15:40:00,61.4,61.45,61.4,61.45,51600.0,38.9363,38.968,38.9363,38.968,51600.0
2007-04-09 15:45:00,61.45,61.45,61.4,61.42,47800.0,38.968,38.968,38.9363,38.949,47800.0
2007-04-09 15:50:00,61.42,61.44,61.4,61.41,72100.0,38.949,38.9617,38.9363,38.9427,72100.0
2007-04-09 15:55:00,61.42,61.44,61.38,61.4,67100.0,38.949,38.9617,38.9237,38.9363,67100.0
2007-04-10 09:30:00,61.27,61.53,61.2,61.49,64400.0,38.8539,39.0188,38.8095,38.9934,64400.0
2007-04-10 09:35:00,61.5,61.67,61.42,61.55,39100.0,38.9998,39.1076,38.949,39.0315,39100.0
2007-04-10 09:40:00,61.52,61.61,61.4,61.46,27300.0,39.0124,39.0695,38.9363,38.9744,27300.0
2007-04-10 09:45:00,61.48,61.48,61.39,61.4,22900.0,38.9871,38.9871,38.93,38.9363,22900.0
2007-04-10 09:50:00,61.43,61.43,61.36,61.41,50800.0,38.9554,38.9554,38.911,38.9427,50800.0
2007-04-10 09:55:00,61.41,61.51,61.36,61.5,37800.0,38.9427,39.0061,38.911,38.9998,37800.0
2007-04-10 10:00:00,61.5,61.6,61.45,61.6,36400.0,38.9998,39.0632,38.968,39.0632,36400.0
2007-04-10 10:05:00,61.6,61.6,61.44,61.47,26900.0,39.0632,39.0632,38.9617,38.9807,26900.0
2007-04-10 10:10:00,61.47,61.5,61.43,61.48,29200.0,38.9807,38.9998,38.9554,38.9871,29200.0
2007-04-10 10:15:00,61.48,61.52,61.42,61.46,75400.0,38.9871,39.0124,38.949,38.9744,75400.0
2007-04-10 10:20:00,61.47,61.48,61.3,61.34,42800.0,38.9807,38.9871,38.8729,38.8983,42800.0
2007-04-10 10:25:00,61.35,61.41,61.32,61.36,130300.0,38.9046,38.9427,38.8856,38.911,130300.0
2007-04-10 10:30:00,61.36,61.48,61.36,61.46,54800.0,38.911,38.9871,38.911,38.9744,54800.0
2007-04-10 10:35:00,61.47,61.48,61.42,61.46,32000.0,38.9807,38.9871,38.949,38.9744,32000.0
2007-04-10 10:40:00,61.46,61.47,61.39,61.41,24800.0,38.9744,38.9807,38.93,38.9427,24800.0
2007-04-10 10:45:00,61.41,61.46,61.39,61.43,16800.0,38.9427,38.9744,38.93,38.9554,16800.0
2007-04-10 10:50:00,61.43,61.47,61.38,61.47,33800.0,38.9554,38.9807,38.9237,38.9807,33800.0
2007-04-10 10:55:00,61.47,61.48,61.39,61.4,33100.0,38.9807,38.9871,38.93,38.9363,33100.0
2007-04-10 11:00:00,61.4,61.41,61.34,61.35,33000.0,38.9363,38.9427,38.8983,38.9046,33000.0
2007-04-10 11:05:00,61.36,61.36,61.23,61.24,27700.0,38.911,38.911,38.8285,38.8349,27700.0
2007-04-10 11:10:00,61.24,61.24,61.15,61.16,50700.0,38.8349,38.8349,38.7778,38.7841,50700.0
2007-04-10 11:15:00,61.16,61.22,61.15,61.22,26600.0,38.7841,38.8222,38.7778,38.8222,26600.0
2007-04-10 11:20:00,61.22,61.22,61.16,61.17,24500.0,38.8222,38.8222,38.7841,38.7905,24500.0
2007-04-10 11:25:00,61.15,61.18,61.15,61.15,33700.0,38.7778,38.7968,38.7778,38.7778,33700.0
2007-04-10 11:30:00,61.15,61.16,61.12,61.14,29900.0,38.7778,38.7841,38.7588,38.7715,29900.0
2007-04-10 11:35:00,61.14,61.14,61.06,61.06,47600.0,38.7715,38.7715,38.7207,38.7207,47600.0
2007-04-10 11:40:00,61.06,61.11,61.06,61.08,98700.0,38.7207,38.7524,38.7207,38.7334,98700.0
2007-04-10 11:45:00,61.08,61.16,61.07,61.16,80200.0,38.7334,38.7841,38.7271,38.7841,80200.0
2007-04-10 11:50:00,61.16,61.17,61.11,61.13,35800.0,38.7841,38.7905,38.7524,38.7651,35800.0
2007-04-10 11:55:00,61.14,61.16,61.08,61.08,32100.0,38.7715,38.7841,38.7334,38.7334,32100.0
2007-04-10 12:00:00,61.1,61.1,60.94,61.0,30000.0,38.7461,38.7461,38.6446,38.6827,30000.0
2007-04-10 12:05:00,60.99,60.99,60.75,60.79,88000.0,38.6763,38.6763,38.5242,38.5495,88000.0
2007-04-10 12:10:00,60.8,60.87,60.79,60.83,23400.0,38.5559,38.6002,38.5495,38.5749,23400.0
2007-04-10 12:15:00,60.83,60.86,60.8,60.86,17200.0,38.5749,38.5939,38.5559,38.5939,17200.0
2007-04-10 12:20:00,60.86,60.86,60.82,60.85,20500.0,38.5939,38.5939,38.5685,38.5876,20500.0
2007-04-10 12:25:00,60.85,60.89,60.83,60.89,68100.0,38.5876,38.6129,38.5749,38.6129,68100.0
2007-04-10 12:30:00,60.89,60.94,60.89,60.92,13000.0,38.6129,38.6446,38.6129,38.632,13000.0
2007-04-10 12:35:00,60.92,60.97,60.91,60.96,28700.0,38.632,38.6637,38.6256,38.6573,28700.0
2007-04-10 12:40:00,60.96,60.96,60.87,60.88,26300.0,38.6573,38.6573,38.6002,38.6066,26300.0
2007-04-10 12:45:00,60.88,60.89,60.81,60.84,66400.0,38.6066,38.6129,38.5622,38.5812,66400.0
2007-04-10 12:50:00,60.84,60.9,60.84,60.86,41300.0,38.5812,38.6193,38.5812,38.5939,41300.0
2007-04-10 12:55:00,60.87,60.88,60.83,60.83,19900.0,38.6002,38.6066,38.5749,38.5749,19900.0
2007-04-10 13:00:00,60.82,60.84,60.76,60.78,57700.0,38.5685,38.5812,38.5305,38.5432,57700.0
2007-04-10 13:05:00,60.78,60.79,60.75,60.78,42700.0,38.5432,38.5495,38.5242,38.5432,42700.0
2007-04-10 13:10:00,60.77,60.77,60.62,60.65,70000.0,38.5368,38.5368,38.4417,38.4607,70000.0
2007-04-10 13:15:00,60.66,60.68,60.6,60.61,37500.0,38.4671,38.4798,38.429,38.4354,37500.0
2007-04-10 13:20:00,60.61,60.74,60.6,60.68,52400.0,38.4354,38.5178,38.429,38.4798,52400.0
2007-04-10 13:25:00,60.67,60.68,60.65,60.67,27000.0,38.4734,38.4798,38.4607,38.4734,27000.0
2007-04-10 13:30:00,60.67,60.68,60.62,60.66,41800.0,38.4734,38.4798,38.4417,38.4671,41800.0
2007-04-10 13:35:00,60.67,60.69,60.65,60.68,36600.0,38.4734,38.4861,38.4607,38.4798,36600.0
2007-04-10 13:40:00,60.68,60.72,60.66,60.66,39700.0,38.4798,38.5051,38.4671,38.4671,39700.0
2007-04-10 13:45:00,60.67,60.67,60.65,60.67,26000.0,38.4734,38.4734,38.4607,38.4734,26000.0
2007-04-10 13:50:00,60.67,60.67,60.6,60.62,32500.0,38.4734,38.4734,38.429,38.4417,32500.0
2007-04-10 13:55:00,60.62,60.65,60.56,60.58,227100.0,38.4417,38.4607,38.4037,38.4163,227100.0
2007-04-10 14:00:00,60.58,60.6,60.55,60.56,45600.0,38.4163,38.429,38.3973,38.4037,45600.0
2007-04-10 14:05:00,60.58,60.64,60.58,60.64,28000.0,38.4163,38.4544,38.4163,38.4544,28000.0
2007-04-10 14:10:00,60.65,60.7,60.65,60.68,27000.0,38.4607,38.4924,38.4607,38.4798,27000.0
2007-04-10 14:15:00,60.68,60.8,60.68,60.8,41800.0,38.4798,38.5559,38.4798,38.5559,41800.0
2007-04-10 14:20:00,60.8,60.8,60.69,60.73,32800.0,38.5559,38.5559,38.4861,38.5115,32800.0
2007-04-10 14:25:00,60.74,60.74,60.71,60.74,61900.0,38.5178,38.5178,38.4988,38.5178,61900.0
2007-04-10 14:30:00,60.74,60.74,60.66,60.7,62200.0,38.5178,38.5178,38.4671,38.4924,62200.0
2007-04-10 14:35:00,60.69,60.73,60.69,60.72,29300.0,38.4861,38.5115,38.4861,38.5051,29300.0
2007-04-10 14:40:00,60.71,60.72,60.68,60.7,46200.0,38.4988,38.5051,38.4798,38.4924,46200.0
2007-04-10 14:45:00,60.69,60.77,60.69,60.77,36600.0,38.4861,38.5368,38.4861,38.5368,36600.0
2007-04-10 14:50:00,60.76,60.79,60.76,60.78,27200.0,38.5305,38.5495,38.5305,38.5432,27200.0
2007-04-10 14:55:00,60.79,60.79,60.77,60.77,34800.0,38.5495,38.5495,38.5368,38.5368,34800.0
2007-04-10 15:00:00,60.77,60.78,60.75,60.75,35900.0,38.5368,38.5432,38.5242,38.5242,35900.0
2007-04-10 15:05:00,60.75,60.76,60.73,60.76,43300.0,38.5242,38.5305,38.5115,38.5305,43300.0
2007-04-10 15:10:00,60.76,60.76,60.67,60.68,61900.0,38.5305,38.5305,38.4734,38.4798,61900.0
2007-04-10 15:15:00,60.68,60.71,60.65,60.66,75400.0,38.4798,38.4988,38.4607,38.4671,75400.0
2007-04-10 15:20:00,60.66,60.66,60.59,60.61,93700.0,38.4671,38.4671,38.4227,38.4354,93700.0
2007-04-10 15:25:00,60.61,60.63,60.58,60.58,60300.0,38.4354,38.4481,38.4163,38.4163,60300.0
2007-04-10 15:30:00,60.59,60.68,60.58,60.68,106800.0,38.4227,38.4798,38.4163,38.4798,106800.0
2007-04-10 15:35:00,60.66,60.78,60.66,60.74,97400.0,38.4671,38.5432,38.4671,38.5178,97400.0
2007-04-10 15:40:00,60.74,60.76,60.66,60.67,102800.0,38.5178,38.5305,38.4671,38.4734,102800.0
2007-04-10 15:45:00,60.66,60.69,60.64,60.65,69400.0,38.4671,38.4861,38.4544,38.4607,69400.0
2007-04-10 15:50:00,60.64,60.64,60.55,60.57,106300.0,38.4544,38.4544,38.3973,38.41,106300.0
2007-04-10 15:55:00,60.56,60.59,60.54,60.56,87500.0,38.4037,38.4227,38.391,38.4037,87500.0
2007-04-11 09:30:00,60.5,60.54,60.41,60.45,88900.0,38.3656,38.391,38.3085,38.3339,88900.0
2007-04-11 09:35:00,60.44,60.6,60.39,60.39,60600.0,38.3276,38.429,38.2959,38.2959,60600.0
2007-04-11 09:40:00,60.38,60.45,60.26,60.29,63400.0,38.2895,38.3339,38.2134,38.2324,63400.0
2007-04-11 09:45:00,60.31,60.31,60.1,60.11,72500.0,38.2451,38.2451,38.112,38.1183,72500.0
2007-04-11 09:50:00,60.11,60.17,60.11,60.17,54700.0,38.1183,38.1563,38.1183,38.1563,54700.0
2007-04-11 09:55:00,60.16,60.19,60.11,60.16,40200.0,38.15,38.169,38.1183,38.15,40200.0
2007-04-11 10:00:00,60.15,60.27,60.15,60.2,42900.0,38.1437,38.2198,38.1437,38.1754,42900.0
2007-04-11 10:05:00,60.2,60.33,60.11,60.28,65100.0,38.1754,38.2578,38.1183,38.2261,65100.0
2007-04-11 10:10:00,60.3,60.34,60.27,60.31,64200.0,38.2388,38.2642,38.2198,38.2451,64200.0
2007-04-11 10:15:00,60.31,60.36,60.06,60.07,73400.0,38.2451,38.2768,38.0866,38.0929,73400.0
2007-04-11 10:20:00,60.08,60.19,60.03,60.07,81500.0,38.0993,38.169,38.0676,38.0929,81500.0
2007-04-11 10:25:00,60.07,60.2,60.04,60.06,47500.0,38.0929,38.1754,38.0739,38.0866,47500.0
2007-04-11 10:30:00,60.08,60.09,59.91,60.0,69300.0,38.0993,38.1056,37.9915,38.0485,69300.0
2007-04-11 10:35:00,60.0,60.0,59.87,59.87,40300.0,38.0485,38.0485,37.9661,37.9661,40300.0
2007-04-11 10:40:00,59.87,59.89,59.63,59.63,107500.0,37.9661,37.9788,37.8139,37.8139,107500.0
2007-04-11 10:45:00,59.63,59.64,59.4,59.41,157000.0,37.8139,37.8203,37.6681,37.6744,157000.0
2007-04-11 10:50:00,59.41,59.6,59.39,59.42,92600.0,37.6744,37.7949,37.6617,37.6807,92600.0
2007-04-11 10:55:00,59.44,59.49,59.29,59.4,140000.0,37.6934,37.7251,37.5983,37.6681,140000.0
2007-04-11 11:00:00,59.43,59.59,59.35,59.56,64500.0,37.6871,37.7885,37.6364,37.7695,64500.0
2007-04-11 11:05:00,59.58,59.63,59.54,59.6,43500.0,37.7822,37.8139,37.7568,37.7949,43500.0
2007-04-11 11:10:00,59.61,59.64,59.59,59.62,30900.0,37.8012,37.8203,37.7885,37.8076,30900.0
2007-04-11 11:15:00,59.62,59.78,59.62,59.74,201500.0,37.8076,37.909,37.8076,37.8837,201500.0
2007-04-11 11:20:00,59.75,59.78,59.73,59.76,49600.0,37.89,37.909,37.8773,37.8963,49600.0
2007-04-11 11:25:00,59.77,59.78,59.7,59.72,52000.0,37.9027,37.909,37.8583,37.871,52000.0
2007-04-11 11:30:00,59.73,59.73,59.6,59.64,75300.0,37.8773,37.8773,37.7949,37.8203,75300.0
2007-04-11 11:35:00,59.65,59.7,59.52,59.52,63400.0,37.8266,37.8583,37.7442,37.7442,63400.0
2007-04-11 11:40:00,59.53,59.61,59.49,59.61,66700.0,37.7505,37.8012,37.7251,37.8012,66700.0
2007-04-11 11:45:00,59.62,59.68,59.59,59.68,43300.0,37.8076,37.8456,37.7885,37.8456,43300.0
2007-04-11 11:50:00,59.67,59.74,59.67,59.74,30800.0,37.8393,37.8837,37.8393,37.8837,30800.0
2007-04-11 11:55:00,59.75,59.8,59.75,59.8,96700.0,37.89,37.9217,37.89,37.9217,96700.0
2007-04-11 12:00:00,59.81,59.92,59.8,59.92,44200.0,37.9281,37.9978,37.9217,37.9978,44200.0
2007-04-11 12:05:00,59.92,60.0,59.92,59.96,49000.0,37.9978,38.0485,37.9978,38.0232,49000.0
2007-04-11 12:10:00,59.96,60.0,59.91,59.96,32400.0,38.0232,38.0485,37.9915,38.0232,32400.0
2007-04-11 12:15:00,59.95,59.95,59.91,59.92,27600.0,38.0168,38.0168,37.9915,37.9978,27600.0
2007-04-11 12:20:00,59.92,59.94,59.87,59.93,25500.0,37.9978,38.0105,37.9661,38.0042,25500.0
2007-04-11 12:25:00,59.93,60.05,59.93,60.04,82500.0,38.0042,38.0803,38.0042,38.0739,82500.0
2007-04-11 12:30:00,60.04,60.07,59.94,59.99,39600.0,38.0739,38.0929,38.0105,38.0422,39600.0
2007-04-11 12:35:00,59.99,59.99,59.91,59.94,24500.0,38.0422,38.0422,37.9915,38.0105,24500.0
2007-04-11 12:40:00,59.95,60.0,59.86,59.9,45700.0,38.0168,38.0485,37.9598,37.9851,45700.0
2007-04-11 12:45:00,59.9,59.97,59.84,59.95,54500.0,37.9851,38.0295,37.9471,38.0168,54500.0
2007-04-11 12:50:00,59.95,59.98,59.91,59.97,46400.0,38.0168,38.0359,37.9915,38.0295,46400.0
2007-04-11 12:55:00,59.99,59.99,59.93,59.95,64500.0,38.0422,38.0422,38.0042,38.0168,64500.0
2007-04-11 13:00:00,59.94,60.03,59.93,60.0,92700.0,38.0105,38.0676,38.0042,38.0485,92700.0
2007-04-11 13:05:00,60.0,60.08,59.95,60.07,49200.0,38.0485,38.0993,38.0168,38.0929,49200.0
2007-04-11 13:10:00,60.08,60.09,59.96,59.97,51700.0,38.0993,38.1056,38.0232,38.0295,51700.0
2007-04-11 13:15:00,59.98,60.03,59.97,60.0,36100.0,38.0359,38.0676,38.0295,38.0485,36100.0
2007-04-11 13:20:00,60.0,60.0,59.95,59.96,25100.0,38.0485,38.0485,38.0168,38.0232,25100.0
2007-04-11 13:25:00,59.97,59.99,59.95,59.95,19600.0,38.0295,38.0422,38.0168,38.0168,19600.0
2007-04-11 13:30:00,59.95,59.98,59.95,59.97,39200.0,38.0168,38.0359,38.0168,38.0295,39200.0
2007-04-11 13:35:00,59.98,59.98,59.95,59.95,21900.0,38.0359,38.0359,38.0168,38.0168,21900.0
2007-04-11 13:40:00,59.95,59.96,59.95,59.96,16700.0,38.0168,38.0232,38.0168,38.0232,16700.0
2007-04-11 13:45:00,59.95,59.98,59.95,59.95,46500.0,38.0168,38.0359,38.0168,38.0168,46500.0
2007-04-11 13:50:00,59.96,59.96,59.94,59.95,30400.0,38.0232,38.0232,38.0105,38.0168,30400.0
2007-04-11 13:55:00,59.95,59.96,59.92,59.93,67300.0,38.0168,38.0232,37.9978,38.0042,67300.0
2007-04-11 14:00:00,59.93,59.93,59.62,59.88,162000.0,38.0042,38.0042,37.8076,37.9724,162000.0
2007-04-11 14:05:00,59.88,59.91,59.85,59.85,115000.0,37.9724,37.9915,37.9534,37.9534,115000.0
2007-04-11 14:10:00,59.85,59.9,59.82,59.9,165700.0,37.9534,37.9851,37.9344,37.9851,165700.0
2007-04-11 14:15:00,59.89,59.92,59.67,59.74,94600.0,37.9788,37.9978,37.8393,37.8837,94600.0
2007-04-11 14:20:00,59.74,59.85,59.72,59.83,75300.0,37.8837,37.9534,37.871,37.9407,75300.0
2007-04-11 14:25:00,59.83,59.87,59.81,59.83,48100.0,37.9407,37.9661,37.9281,37.9407,48100.0
2007-04-11 14:30:00,59.83,59.83,59.79,59.79,72200.0,37.9407,37.9407,37.9154,37.9154,72200.0
2007-04-11 14:35:00,59.78,59.78,59.58,59.6,202400.0,37.909,37.909,37.7822,37.7949,202400.0
2007-04-11 14:40:00,59.61,59.61,59.53,59.54,71400.0,37.8012,37.8012,37.7505,37.7568,71400.0
2007-04-11 14:45:00,59.54,59.64,59.5,59.52,94900.0,37.7568,37.8203,37.7315,37.7442,94900.0
2007-04-11 14:50:00,59.52,59.53,59.37,59.38,201200.0,37.7442,37.7505,37.649,37.6554,201200.0
2007-04-11 14:55:00,59.38,59.48,59.36,59.38,125500.0,37.6554,37.7188,37.6427,37.6554,125500.0
2007-04-11 15:00:00,59.38,59.6,59.33,59.51,213000.0,37.6554,37.7949,37.6237,37.7378,213000.0
2007-04-11 15:05:00,59.51,59.56,59.44,59.47,153800.0,37.7378,37.7695,37.6934,37.7124,153800.0
2007-04-11 15:10:00,59.46,59.55,59.46,59.54,129300.0,37.7061,37.7632,37.7061,37.7568,129300.0
2007-04-11 15:15:00,59.54,59.55,59.47,59.53,80400.0,37.7568,37.7632,37.7124,37.7505,80400.0
2007-04-11 15:20:00,59.52,59.66,59.51,59.6,141400.0,37.7442,37.8329,37.7378,37.7949,141400.0
2007-04-11 15:25:00,59.6,59.61,59.52,59.54,86800.0,37.7949,37.8012,37.7442,37.7568,86800.0
2007-04-11 15:30:00,59.54,59.59,59.5,59.56,50600.0,37.7568,37.7885,37.7315,37.7695,50600.0
2007-04-11 15:35:00,59.56,59.66,59.54,59.59,102000.0,37.7695,37.8329,37.7568,37.7885,102000.0
2007-04-11 15:40:00,59.59,59.65,59.55,59.65,122600.0,37.7885,37.8266,37.7632,37.8266,122600.0
2007-04-11 15:45:00,59.65,59.79,59.65,59.78,309800.0,37.8266,37.9154,37.8266,37.909,309800.0
2007-04-11 15:50:00,59.79,59.79,59.69,59.7,83000.0,37.9154,37.9154,37.852,37.8583,83000.0
2007-04-11 15:55:00,59.69,59.7,59.6,59.68,133200.0,37.852,37.8583,37.7949,37.8456,133200.0
2007-04-12 09:30:00,60.12,60.3,59.55,59.67,171000.0,38.1246,38.2388,37.7632,37.8393,171000.0
2007-04-12 09:35:00,59.67,59.68,59.32,59.4,161400.0,37.8393,37.8456,37.6173,37.6681,161400.0
2007-04-12 09:40:00,59.4,59.43,59.0,59.05,186900.0,37.6681,37.6871,37.4144,37.4461,186900.0
2007-04-12 09:45:00,59.04,59.28,58.93,59.15,135000.0,37.4398,37.592,37.37,37.5095,135000.0
2007-04-12 09:50:00,59.15,59.25,59.09,59.16,96100.0,37.5095,37.5729,37.4715,37.5159,96100.0
2007-04-12 09:55:00,59.15,59.51,59.02,59.5,124700.0,37.5095,37.7378,37.4271,37.7315,124700.0
2007-04-12 10:00:00,59.49,59.85,59.46,59.79,146500.0,37.7251,37.9534,37.7061,37.9154,146500.0
2007-04-12 10:05:00,59.79,59.83,59.68,59.8,75200.0,37.9154,37.9407,37.8456,37.9217,75200.0
2007-04-12 10:10:00,59.79,59.83,59.65,59.77,95300.0,37.9154,37.9407,37.8266,37.9027,95300.0
2007-04-12 10:15:00,59.75,59.81,59.74,59.78,42700.0,37.89,37.9281,37.8837,37.909,42700.0
2007-04-12 10:20:00,59.77,59.89,59.76,59.83,74100.0,37.9027,37.9788,37.8963,37.9407,74100.0
2007-04-12 10:25:00,59.85,59.98,59.84,59.92,77700.0,37.9534,38.0359,37.9471,37.9978,77700.0
2007-04-12 10:30:00,59.92,59.92,59.76,59.76,74000.0,37.9978,37.9978,37.8963,37.8963,74000.0
2007-04-12 10:35:00,59.78,59.91,59.77,59.83,67700.0,37.909,37.9915,37.9027,37.9407,67700.0
2007-04-12 10:40:00,59.84,59.85,59.79,59.83,27200.0,37.9471,37.9534,37.9154,37.9407,27200.0
2007-04-12 10:45:00,59.8,60.05,59.8,60.04,63900.0,37.9217,38.0803,37.9217,38.0739,63900.0
2007-04-12 10:50:00,60.04,60.16,60.02,60.08,76100.0,38.0739,38.15,38.0612,38.0993,76100.0
2007-04-12 10:55:00,60.09,60.17,60.09,60.14,50400.0,38.1056,38.1563,38.1056,38.1373,50400.0
2007-04-12 11:00:00,60.14,60.16,60.04,60.08,68400.0,38.1373,38.15,38.0739,38.0993,68400.0
2007-04-12 11:05:00,60.09,60.17,60.06,60.16,48200.0,38.1056,38.1563,38.0866,38.15,48200.0
2007-04-12 11:10:00,60.17,60.25,60.17,60.21,71400.0,38.1563,38.2071,38.1563,38.1817,71400.0
2007-04-12 11:15:00,60.22,60.25,60.19,60.2,44500.0,38.1881,38.2071,38.169,38.1754,44500.0
2007-04-12 11:20:00,60.21,60.23,60.08,60.09,67900.0,38.1817,38.1944,38.0993,38.1056,67900.0
2007-04-12 11:25:00,60.09,60.09,59.98,59.98,42000.0,38.1056,38.1056,38.0359,38.0359,42000.0
2007-04-12 11:30:00,59.98,60.02,59.95,59.99,59400.0,38.0359,38.0612,38.0168,38.0422,59400.0
2007-04-12 11:35:00,60.0,60.03,59.95,59.99,24600.0,38.0485,38.0676,38.0168,38.0422,24600.0
2007-04-12 11:40:00,59.99,60.01,59.95,59.99,18800.0,38.0422,38.0549,38.0168,38.0422,18800.0
2007-04-12 11:45:00,60.0,60.0,59.92,59.96,34300.0,38.0485,38.0485,37.9978,38.0232,34300.0
2007-04-12 11:50:00,59.97,60.08,59.95,60.07,51700.0,38.0295,38.0993,38.0168,38.0929,51700.0
2007-04-12 11:55:00,60.07,60.14,60.05,60.14,32300.0,38.0929,38.1373,38.0803,38.1373,32300.0
2007-04-12 12:00:00,60.15,60.23,60.13,60.19,72000.0,38.1437,38.1944,38.131,38.169,72000.0
2007-04-12 12:05:00,60.19,60.25,60.1,60.16,41800.0,38.169,38.2071,38.112,38.15,41800.0
2007-04-12 12:10:00,60.15,60.23,60.1,60.13,55600.0,38.1437,38.1944,38.112,38.131,55600.0
2007-04-12 12:15:00,60.13,60.22,60.13,60.22,45200.0,38.131,38.1881,38.131,38.1881,45200.0
2007-04-12 12:20:00,60.21,60.23,60.18,60.22,27400.0,38.1817,38.1944,38.1627,38.1881,27400.0
2007-04-12 12:25:00,60.23,60.3,60.2,60.2,56100.0,38.1944,38.2388,38.1754,38.1754,56100.0
2007-04-12 12:30:00,60.2,60.2,60.02,60.03,35700.0,38.1754,38.1754,38.0612,38.0676,35700.0
2007-04-12 12:35:00,60.02,60.11,60.0,60.08,14400.0,38.0612,38.1183,38.0485,38.0993,14400.0
2007-04-12 12:40:00,60.08,60.09,60.04,60.06,30900.0,38.0993,38.1056,38.0739,38.0866,30900.0
2007-04-12 12:45:00,60.06,60.09,60.04,60.04,15500.0,38.0866,38.1056,38.0739,38.0739,15500.0
2007-04-12 12:50:00,60.05,60.11,60.04,60.08,23100.0,38.0803,38.1183,38.0739,38.0993,23100.0
2007-04-12 12:55:00,60.07,60.11,60.04,60.1,9900.0,38.0929,38.1183,38.0739,38.112,9900.0
2007-04-12 13:00:00,60.11,60.21,60.11,60.19,26100.0,38.1183,38.1817,38.1183,38.169,26100.0
2007-04-12 13:05:00,60.19,60.23,60.15,60.16,58000.0,38.169,38.1944,38.1437,38.15,58000.0
2007-04-12 13:10:00,60.15,60.16,60.08,60.09,25200.0,38.1437,38.15,38.0993,38.1056,25200.0
2007-04-12 13:15:00,60.08,60.09,60.01,60.06,41800.0,38.0993,38.1056,38.0549,38.0866,41800.0
2007-04-12 13:20:00,60.09,60.25,60.08,60.24,19100.0,38.1056,38.2071,38.0993,38.2007,19100.0
2007-04-12 13:25:00,60.25,60.28,60.21,60.23,22300.0,38.2071,38.2261,38.1817,38.1944,22300.0
2007-04-12 13:30:00,60.24,60.4,60.24,60.35,66200.0,38.2007,38.3022,38.2007,38.2705,66200.0
2007-04-12 13:35:00,60.36,60.39,60.29,60.31,36500.0,38.2768,38.2959,38.2324,38.2451,36500.0
2007-04-12 13:40:00,60.33,60.39,60.29,60.32,31200.0,38.2578,38.2959,38.2324,38.2515,31200.0
2007-04-12 13:45:00,60.31,60.35,60.29,60.34,22300.0,38.2451,38.2705,38.2324,38.2642,22300.0
2007-04-12 13:50:00,60.35,60.41,60.33,60.35,30600.0,38.2705,38.3085,38.2578,38.2705,30600.0
2007-04-12 13:55:00,60.35,60.36,60.21,60.26,23600.0,38.2705,38.2768,38.1817,38.2134,23600.0
2007-04-12 14:00:00,60.26,60.29,60.1,60.11,25700.0,38.2134,38.2324,38.112,38.1183,25700.0
2007-04-12 14:05:00,60.1,60.12,60.01,60.06,55600.0,38.112,38.1246,38.0549,38.0866,55600.0
2007-04-12 14:10:00,60.09,60.11,60.05,60.11,27800.0,38.1056,38.1183,38.0803,38.1183,27800.0
2007-04-12 14:15:00,60.1,60.15,60.1,60.12,13400.0,38.112,38.1437,38.112,38.1246,13400.0
2007-04-12 14:20:00,60.12,60.14,60.03,60.06,18700.0,38.1246,38.1373,38.0676,38.0866,18700.0
2007-04-12 14:25:00,60.06,60.07,60.03,60.04,11200.0,38.0866,38.0929,38.0676,38.0739,11200.0
2007-04-12 14:30:00,60.04,60.11,59.96,59.99,24400.0,38.0739,38.1183,38.0232,38.0422,24400.0
2007-04-12 14:35:00,59.99,60.04,59.96,60.03,26400.0,38.0422,38.0739,38.0232,38.0676,26400.0
2007-04-12 14:40:00,60.04,60.17,60.04,60.17,21500.0,38.0739,38.1563,38.0739,38.1563,21500.0
2007-04-12 14:45:00,60.17,60.18,60.08,60.09,64900.0,38.1563,38.1627,38.0993,38.1056,64900.0
2007-04-12 14:50:00,60.1,60.1,60.04,60.05,26600.0,38.112,38.112,38.0739,38.0803,26600.0
2007-04-12 14:55:00,60.06,60.09,59.98,59.98,24800.0,38.0866,38.1056,38.0359,38.0359,24800.0
2007-04-12 15:00:00,59.99,60.06,59.98,60.03,38800.0,38.0422,38.0866,38.0359,38.0676,38800.0
2007-04-12 15:05:00,60.03,60.05,59.99,60.0,19700.0,38.0676,38.0803,38.0422,38.0485,19700.0
2007-04-12 15:10:00,60.0,60.06,59.99,60.02,21000.0,38.0485,38.0866,38.0422,38.0612,21000.0
2007-04-12 15:15:00,60.02,60.08,60.01,60.02,75600.0,38.0612,38.0993,38.0549,38.0612,75600.0
2007-04-12 15:20:00,60.02,60.04,59.99,59.99,34400.0,38.0612,38.0739,38.0422,38.0422,34400.0
2007-04-12 15:25:00,59.99,60.07,59.98,60.04,32300.0,38.0422,38.0929,38.0359,38.0739,32300.0
2007-04-12 15:30:00,60.04,60.09,60.02,60.07,53000.0,38.0739,38.1056,38.0612,38.0929,53000.0
2007-04-12 15:35:00,60.06,60.1,60.06,60.08,32000.0,38.0866,38.112,38.0866,38.0993,32000.0
2007-04-12 15:40:00,60.08,60.08,59.99,60.02,130600.0,38.0993,38.0993,38.0422,38.0612,130600.0
2007-04-12 15:45:00,60.02,60.02,59.95,59.97,62200.0,38.0612,38.0612,38.0168,38.0295,62200.0
2007-04-12 15:50:00,59.97,60.02,59.95,59.95,56400.0,38.0295,38.0612,38.0168,38.0168,56400.0
2007-04-12 15:55:00,59.95,60.0,59.91,59.95,92600.0,38.0168,38.0485,37.9915,38.0168,92600.0
2007-04-13 09:30:00,60.5,60.5,59.7,59.7,74800.0,38.3656,38.3656,37.8583,37.8583,74800.0
2007-04-13 09:35:00,59.7,59.72,59.61,59.61,163800.0,37.8583,37.871,37.8012,37.8012,163800.0
2007-04-13 09:40:00,59.62,59.66,59.55,59.59,101000.0,37.8076,37.8329,37.7632,37.7885,101000.0
2007-04-13 09:45:00,59.59,59.68,59.53,59.55,151300.0,37.7885,37.8456,37.7505,37.7632,151300.0
2007-04-13 09:50:00,59.56,59.59,59.4,59.4,198200.0,37.7695,37.7885,37.6681,37.6681,198200.0
2007-04-13 09:55:00,59.4,59.43,59.31,59.36,206700.0,37.6681,37.6871,37.611,37.6427,206700.0
2007-04-13 10:00:00,59.35,59.36,59.19,59.2,245400.0,37.6364,37.6427,37.5349,37.5412,245400.0
2007-04-13 10:05:00,59.21,59.26,59.01,59.03,153500.0,37.5476,37.5793,37.4207,37.4334,153500.0
2007-04-13 10:10:00,59.03,59.11,58.91,58.92,135900.0,37.4334,37.4842,37.3573,37.3637,135900.0
2007-04-13 10:15:00,58.93,58.95,58.81,58.85,249500.0,37.37,37.3827,37.2939,37.3193,249500.0
2007-04-13 10:20:00,58.81,58.97,58.81,58.85,219900.0,37.2939,37.3954,37.2939,37.3193,219900.0
2007-04-13 10:25:00,58.85,58.9,58.77,58.79,141200.0,37.3193,37.351,37.2685,37.2812,141200.0
2007-04-13 10:30:00,58.8,58.82,58.75,58.76,94600.0,37.2876,37.3003,37.2559,37.2622,94600.0
2007-04-13 10:35:00,58.76,59.02,58.74,59.0,336100.0,37.2622,37.4271,37.2495,37.4144,336100.0
2007-04-13 10:40:00,59.01,59.05,58.96,58.96,193300.0,37.4207,37.4461,37.389,37.389,193300.0
2007-04-13 10:45:00,58.96,59.07,58.94,58.97,153500.0,37.389,37.4588,37.3764,37.3954,153500.0
2007-04-13 10:50:00,58.98,59.04,58.97,59.01,101400.0,37.4017,37.4398,37.3954,37.4207,101400.0
2007-04-13 10:55:00,59.01,59.22,59.01,59.22,93200.0,37.4207,37.5539,37.4207,37.5539,93200.0
2007-04-13 11:00:00,59.2,59.27,59.18,59.26,46200.0,37.5412,37.5856,37.5285,37.5793,46200.0
2007-04-13 11:05:00,59.27,59.27,59.23,59.26,38900.0,37.5856,37.5856,37.5603,37.5793,38900.0
2007-04-13 11:10:00,59.26,59.27,59.18,59.25,52200.0,37.5793,37.5856,37.5285,37.5729,52200.0
2007-04-13 11:15:00,59.25,59.26,59.18,59.2,45500.0,37.5729,37.5793,37.5285,37.5412,45500.0
2007-04-13 11:20:00,59.2,59.25,59.15,59.25,36500.0,37.5412,37.5729,37.5095,37.5729,36500.0
2007-04-13 11:25:00,59.25,59.3,59.25,59.28,36100.0,37.5729,37.6046,37.5729,37.592,36100.0
2007-04-13 11:30:00,59.28,59.29,59.22,59.29,105100.0,37.592,37.5983,37.5539,37.5983,105100.0
2007-04-13 11:35:00,59.29,59.34,59.27,59.28,31900.0,37.5983,37.63,37.5856,37.592,31900.0
2007-04-13 11:40:00,59.29,59.29,59.26,59.26,28200.0,37.5983,37.5983,37.5793,37.5793,28200.0
2007-04-13 11:45:00,59.26,59.41,59.26,59.4,45000.0,37.5793,37.6744,37.5793,37.6681,45000.0
2007-04-13 11:50:00,59.41,59.51,59.41,59.51,74500.0,37.6744,37.7378,37.6744,37.7378,74500.0
2007-04-13 11:55:00,59.5,59.54,59.41,59.46,70600.0,37.7315,37.7568,37.6744,37.7061,70600.0
2007-04-13 12:00:00,59.46,59.46,59.32,59.33,15100.0,37.7061,37.7061,37.6173,37.6237,15100.0
2007-04-13 12:05:00,59.34,59.4,59.32,59.37,15400.0,37.63,37.6681,37.6173,37.649,15400.0
2007-04-13 12:10:00,59.36,59.38,59.34,59.35,11500.0,37.6427,37.6554,37.63,37.6364,11500.0
2007-04-13 12:15:00,59.34,59.35,59.26,59.27,24400.0,37.63,37.6364,37.5793,37.5856,24400.0
2007-04-13 12:20:00,59.27,59.28,59.26,59.27,12700.0,37.5856,37.592,37.5793,37.5856,12700.0
2007-04-13 12:25:00,59.28,59.29,59.25,59.26,11800.0,37.592,37.5983,37.5729,37.5793,11800.0
2007-04-13 12:30:00,59.26,59.26,59.21,59.23,26100.0,37.5793,37.5793,37.5476,37.5603,26100.0
2007-04-13 12:35:00,59.23,59.32,59.23,59.3,23600.0,37.5603,37.6173,37.5603,37.6046,23600.0
2007-04-13 12:40:00,59.31,59.34,59.31,59.34,9500.0,37.611,37.63,37.611,37.63,9500.0
2007-04-13 12:45:00,59.34,59.37,59.33,59.35,10700.0,37.63,37.649,37.6237,37.6364,10700.0
2007-04-13 12:50:00,59.37,59.41,59.37,59.41,15800.0,37.649,37.6744,37.649,37.6744,15800.0
2007-04-13 12:55:00,59.4,59.45,59.4,59.4,31600.0,37.6681,37.6998,37.6681,37.6681,31600.0
2007-04-13 13:00:00,59.4,59.43,59.39,59.43,17900.0,37.6681,37.6871,37.6617,37.6871,17900.0
2007-04-13 13:05:00,59.43,59.44,59.38,59.4,55100.0,37.6871,37.6934,37.6554,37.6681,55100.0
2007-04-13 13:10:00,59.4,59.46,59.36,59.37,26400.0,37.6681,37.7061,37.6427,37.649,26400.0
2007-04-13 13:15:00,59.37,59.45,59.35,59.42,22700.0,37.649,37.6998,37.6364,37.6807,22700.0
2007-04-13 13:20:00,59.41,59.47,59.41,59.45,20700.0,37.6744,37.7124,37.6744,37.6998,20700.0
2007-04-13 13:25:00,59.45,59.47,59.44,59.45,26700.0,37.6998,37.7124,37.6934,37.6998,26700.0
2007-04-13 13:30:00,59.44,59.53,59.44,59.51,34500.0,37.6934,37.7505,37.6934,37.7378,34500.0
2007-04-13 13:35:00,59.53,59.53,59.47,59.49,32100.0,37.7505,37.7505,37.7124,37.7251,32100.0
2007-04-13 13:40:00,59.5,59.52,59.48,59.48,11100.0,37.7315,37.7442,37.7188,37.7188,11100.0
2007-04-13 13:45:00,59.48,59.51,59.48,59.5,21600.0,37.7188,37.7378,37.7188,37.7315,21600.0
2007-04-13 13:50:00,59.5,59.51,59.48,59.5,26400.0,37.7315,37.7378,37.7188,37.7315,26400.0
2007-04-13 13:55:00,59.5,59.5,59.43,59.45,24300.0,37.7315,37.7315,37.6871,37.6998,24300.0
2007-04-13 14:00:00,59.46,59.46,59.38,59.4,27200.0,37.7061,37.7061,37.6554,37.6681,27200.0
2007-04-13 14:05:00,59.39,59.42,59.35,59.4,46300.0,37.6617,37.6807,37.6364,37.6681,46300.0
2007-04-13 14:10:00,59.4,59.5,59.4,59.49,29300.0,37.6681,37.7315,37.6681,37.7251,29300.0
2007-04-13 14:15:00,59.49,59.51,59.42,59.44,69100.0,37.7251,37.7378,37.6807,37.6934,69100.0
2007-04-13 14:20:00,59.43,59.44,59.41,59.44,31500.0,37.6871,37.6934,37.6744,37.6934,31500.0
2007-04-13 14:25:00,59.42,59.42,59.35,59.39,41700.0,37.6807,37.6807,37.6364,37.6617,41700.0
2007-04-13 14:30:00,59.39,59.42,59.39,59.42,18800.0,37.6617,37.6807,37.6617,37.6807,18800.0
2007-04-13 14:35:00,59.42,59.47,59.42,59.47,33200.0,37.6807,37.7124,37.6807,37.7124,33200.0
2007-04-13 14:40:00,59.47,59.56,59.47,59.56,52900.0,37.7124,37.7695,37.7124,37.7695,52900.0
2007-04-13 14:45:00,59.56,59.62,59.45,59.61,99500.0,37.7695,37.8076,37.6998,37.8012,99500.0
2007-04-13 14:50:00,59.61,59.67,59.55,59.55,75500.0,37.8012,37.8393,37.7632,37.7632,75500.0
2007-04-13 14:55:00,59.55,59.6,59.51,59.59,48300.0,37.7632,37.7949,37.7378,37.7885,48300.0
2007-04-13 15:00:00,59.59,59.64,59.54,59.62,82100.0,37.7885,37.8203,37.7568,37.8076,82100.0
2007-04-13 15:05:00,59.63,59.64,59.61,59.63,28100.0,37.8139,37.8203,37.8012,37.8139,28100.0
2007-04-13 15:10:00,59.64,59.66,59.62,59.65,51500.0,37.8203,37.8329,37.8076,37.8266,51500.0
2007-04-13 15:15:00,59.65,59.66,59.59,59.6,37600.0,37.8266,37.8329,37.7885,37.7949,37600.0
2007-04-13 15:20:00,59.61,59.63,59.59,59.59,70400.0,37.8012,37.8139,37.7885,37.7885,70400.0
2007-04-13 15:25:00,59.59,59.62,59.58,59.61,45000.0,37.7885,37.8076,37.7822,37.8012,45000.0
2007-04-13 15:30:00,59.61,59.69,59.59,59.6,78500.0,37.8012,37.852,37.7885,37.7949,78500.0
2007-04-13 15:35:00,59.61,59.67,59.6,59.62,65200.0,37.8012,37.8393,37.7949,37.8076,65200.0
2007-04-13 15:40:00,59.62,59.68,59.59,59.6,71600.0,37.8076,37.8456,37.7885,37.7949,71600.0
2007-04-13 15:45:00,59.61,59.67,59.55,59.65,88700.0,37.8012,37.8393,37.7632,37.8266,88700.0
2007-04-13 15:50:00,59.65,59.66,59.58,59.64,94300.0,37.8266,37.8329,37.7822,37.8203,94300.0
2007-04-13 15:55:00,59.64,59.64,59.59,59.61,65400.0,37.8203,37.8203,37.7885,37.8012,65400.0
2007-04-16 09:30:00,59.95,59.97,59.8,59.86,56400.0,38.0168,38.0295,37.9217,37.9598,56400.0
2007-04-16 09:35:00,59.87,59.93,59.82,59.82,41300.0,37.9661,38.0042,37.9344,37.9344,41300.0
2007-04-16 09:40:00,59.83,59.86,59.63,59.81,120600.0,37.9407,37.9598,37.8139,37.9281,120600.0
2007-04-16 09:45:00,59.81,59.93,59.75,59.92,53500.0,37.9281,38.0042,37.89,37.9978,53500.0
2007-04-16 09:50:00,59.92,59.97,59.88,59.93,37700.0,37.9978,38.0295,37.9724,38.0042,37700.0
2007-04-16 09:55:00,59.93,59.96,59.86,59.87,45300.0,38.0042,38.0232,37.9598,37.9661,45300.0
2007-04-16 10:00:00,59.87,59.87,59.71,59.76,47600.0,37.9661,37.9661,37.8646,37.8963,47600.0
2007-04-16 10:05:00,59.76,59.76,59.67,59.69,42700.0,37.8963,37.8963,37.8393,37.852,42700.0
2007-04-16 10:10:00,59.7,59.79,59.7,59.73,47900.0,37.8583,37.9154,37.8583,37.8773,47900.0
2007-04-16 10:15:00,59.74,59.77,59.67,59.69,38700.0,37.8837,37.9027,37.8393,37.852,38700.0
2007-04-16 10:20:00,59.68,59.71,59.64,59.67,34800.0,37.8456,37.8646,37.8203,37.8393,34800.0
2007-04-16 10:25:00,59.67,59.78,59.67,59.77,56700.0,37.8393,37.909,37.8393,37.9027,56700.0
2007-04-16 10:30:00,59.78,59.92,59.76,59.91,72600.0,37.909,37.9978,37.8963,37.9915,72600.0
2007-04-16 10:35:00,59.92,60.1,59.92,60.06,84400.0,37.9978,38.112,37.9978,38.0866,84400.0
2007-04-16 10:40:00,60.06,60.09,59.97,60.07,44700.0,38.0866,38.1056,38.0295,38.0929,44700.0
2007-04-16 10:45:00,60.07,60.08,60.01,60.05,19500.0,38.0929,38.0993,38.0549,38.0803,19500.0
2007-04-16 10:50:00,60.05,60.09,60.04,60.07,15500.0,38.0803,38.1056,38.0739,38.0929,15500.0
2007-04-16 10:55:00,60.06,60.09,60.06,60.07,12500.0,38.0866,38.1056,38.0866,38.0929,12500.0
2007-04-16 11:00:00,60.08,60.16,60.07,60.16,27100.0,38.0993,38.15,38.0929,38.15,27100.0
2007-04-16 11:05:00,60.16,60.28,60.16,60.28,33100.0,38.15,38.2261,38.15,38.2261,33100.0
2007-04-16 11:10:00,60.27,60.37,60.27,60.36,53800.0,38.2198,38.2832,38.2198,38.2768,53800.0
2007-04-16 11:15:00,60.36,60.36,60.17,60.18,41500.0,38.2768,38.2768,38.1563,38.1627,41500.0
2007-04-16 11:20:00,60.18,60.19,60.08,60.08,44300.0,38.1627,38.169,38.0993,38.0993,44300.0
2007-04-16 11:25:00,60.07,60.09,60.04,60.04,21800.0,38.0929,38.1056,38.0739,38.0739,21800.0
2007-04-16 11:30:00,60.04,60.09,60.0,60.07,33000.0,38.0739,38.1056,38.0485,38.0929,33000.0
2007-04-16 11:35:00,60.08,60.14,60.05,60.14,25700.0,38.0993,38.1373,38.0803,38.1373,25700.0
2007-04-16 11:40:00,60.14,60.17,60.08,60.17,33000.0,38.1373,38.1563,38.0993,38.1563,33000.0
2007-04-16 11:45:00,60.17,60.25,60.15,60.25,15600.0,38.1563,38.2071,38.1437,38.2071,15600.0
2007-04-16 11:50:00,60.24,60.26,60.14,60.17,30300.0,38.2007,38.2134,38.1373,38.1563,30300.0
2007-04-16 11:55:00,60.16,60.17,60.15,60.16,18300.0,38.15,38.1563,38.1437,38.15,18300.0
2007-04-16 12:00:00,60.16,60.2,60.15,60.19,20500.0,38.15,38.1754,38.1437,38.169,20500.0
2007-04-16 12:05:00,60.19,60.19,60.14,60.16,14000.0,38.169,38.169,38.1373,38.15,14000.0
2007-04-16 12:10:00,60.17,60.17,60.09,60.09,21900.0,38.1563,38.1563,38.1056,38.1056,21900.0
2007-04-16 12:15:00,60.09,60.13,60.09,60.09,24100.0,38.1056,38.131,38.1056,38.1056,24100.0
2007-04-16 12:20:00,60.1,60.1,60.08,60.1,11900.0,38.112,38.112,38.0993,38.112,11900.0
2007-04-16 12:25:00,60.1,60.1,60.06,60.06,8500.0,38.112,38.112,38.0866,38.0866,8500.0
2007-04-16 12:30:00,60.06,60.09,60.06,60.07,12000.0,38.0866,38.1056,38.0866,38.0929,12000.0
2007-04-16 12:35:00,60.08,60.13,60.06,60.12,10900.0,38.0993,38.131,38.0866,38.1246,10900.0
2007-04-16 12:40:00,60.13,60.13,60.1,60.12,12400.0,38.131,38.131,38.112,38.1246,12400.0
2007-04-16 12:45:00,60.11,60.12,60.05,60.06,17900.0,38.1183,38.1246,38.0803,38.0866,17900.0
2007-04-16 12:50:00,60.05,60.06,60.01,60.04,13300.0,38.0803,38.0866,38.0549,38.0739,13300.0
2007-04-16 12:55:00,60.03,60.09,60.03,60.06,22800.0,38.0676,38.1056,38.0676,38.0866,22800.0
2007-04-16 13:00:00,60.05,60.09,60.04,60.07,18700.0,38.0803,38.1056,38.0739,38.0929,18700.0
2007-04-16 13:05:00,60.06,60.07,60.02,60.04,12200.0,38.0866,38.0929,38.0612,38.0739,12200.0
2007-04-16 13:10:00,60.03,60.05,60.02,60.05,8200.0,38.0676,38.0803,38.0612,38.0803,8200.0
2007-04-16 13:15:00,60.06,60.07,60.05,60.05,8900.0,38.0866,38.0929,38.0803,38.0803,8900.0
2007-04-16 13:20:00,60.07,60.09,60.04,60.04,18000.0,38.0929,38.1056,38.0739,38.0739,18000.0
2007-04-16 13:25:00,60.05,60.05,60.01,60.03,23400.0,38.0803,38.0803,38.0549,38.0676,23400.0
2007-04-16 13:30:00,60.02,60.09,60.02,60.07,14800.0,38.0612,38.1056,38.0612,38.0929,14800.0
2007-04-16 13:35:00,60.09,60.12,60.08,60.12,15900.0,38.1056,38.1246,38.0993,38.1246,15900.0
2007-04-16 13:40:00,60.11,60.14,60.1,60.14,15200.0,38.1183,38.1373,38.112,38.1373,15200.0
2007-04-16 13:45:00,60.14,60.15,60.12,60.15,16500.0,38.1373,38.1437,38.1246,38.1437,16500.0
2007-04-16 13:50:00,60.15,60.16,60.12,60.13,12900.0,38.1437,38.15,38.1246,38.131,12900.0
2007-04-16 13:55:00,60.13,60.14,60.12,60.12,17000.0,38.131,38.1373,38.1246,38.1246,17000.0
2007-04-16 14:00:00,60.12,60.13,60.07,60.09,71600.0,38.1246,38.131,38.0929,38.1056,71600.0
2007-04-16 14:05:00,60.09,60.09,60.06,60.08,15300.0,38.1056,38.1056,38.0866,38.0993,15300.0
2007-04-16 14:10:00,60.07,60.1,60.07,60.1,9800.0,38.0929,38.112,38.0929,38.112,9800.0
2007-04-16 14:15:00,60.09,60.1,60.07,60.09,12000.0,38.1056,38.112,38.0929,38.1056,12000.0
2007-04-16 14:20:00,60.09,60.1,60.05,60.05,13300.0,38.1056,38.112,38.0803,38.0803,13300.0
2007-04-16 14:25:00,60.05,60.07,60.04,60.06,11900.0,38.0803,38.0929,38.0739,38.0866,11900.0
2007-04-16 14:30:00,60.05,60.05,60.01,60.02,14700.0,38.0803,38.0803,38.0549,38.0612,14700.0
2007-04-16 14:35:00,60.02,60.12,60.01,60.09,34400.0,38.0612,38.1246,38.0549,38.1056,34400.0
2007-04-16 14:40:00,60.09,60.12,60.09,60.12,8900.0,38.1056,38.1246,38.1056,38.1246,8900.0
2007-04-16 14:45:00,60.13,60.15,60.1,60.11,49900.0,38.131,38.1437,38.112,38.1183,49900.0
2007-04-16 14:50:00,60.12,60.16,60.11,60.13,28300.0,38.1246,38.15,38.1183,38.131,28300.0
2007-04-16 14:55:00,60.12,60.2,60.12,60.19,20400.0,38.1246,38.1754,38.1246,38.169,20400.0
2007-04-16 15:00:00,60.18,60.19,60.1,60.1,16200.0,38.1627,38.169,38.112,38.112,16200.0
2007-04-16 15:05:00,60.1,60.14,60.05,60.14,27900.0,38.112,38.1373,38.0803,38.1373,27900.0
2007-04-16 15:10:00,60.13,60.16,60.11,60.11,25600.0,38.131,38.15,38.1183,38.1183,25600.0
2007-04-16 15:15:00,60.12,60.13,60.09,60.13,22300.0,38.1246,38.131,38.1056,38.131,22300.0
2007-04-16 15:20:00,60.14,60.14,60.11,60.12,31300.0,38.1373,38.1373,38.1183,38.1246,31300.0
2007-04-16 15:25:00,60.13,60.13,60.09,60.1,20900.0,38.131,38.131,38.1056,38.112,20900.0
2007-04-16 15:30:00,60.09,60.12,60.09,60.12,26300.0,38.1056,38.1246,38.1056,38.1246,26300.0
2007-04-16 15:35:00,60.12,60.19,60.11,60.17,59800.0,38.1246,38.169,38.1183,38.1563,59800.0
2007-04-16 15:40:00,60.18,60.24,60.17,60.19,66300.0,38.1627,38.2007,38.1563,38.169,66300.0
2007-04-16 15:45:00,60.19,60.2,60.12,60.17,77900.0,38.169,38.1754,38.1246,38.1563,77900.0
2007-04-16 15:50:00,60.17,60.21,60.16,60.17,62500.0,38.1563,38.1817,38.15,38.1563,62500.0
2007-04-16 15:55:00,60.17,60.25,60.13,60.13,127400.0,38.1563,38.2071,38.131,38.131,127400.0
2007-04-17 09:30:00,60.02,60.33,60.01,60.28,73300.0,38.0612,38.2578,38.0549,38.2261,73300.0
2007-04-17 09:35:00,60.24,60.34,60.17,60.21,35200.0,38.2007,38.2642,38.1563,38.1817,35200.0
2007-04-17 09:40:00,60.23,60.24,60.03,60.05,50000.0,38.1944,38.2007,38.0676,38.0803,50000.0
2007-04-17 09:45:00,60.03,60.1,60.0,60.03,36900.0,38.0676,38.112,38.0485,38.0676,36900.0
2007-04-17 09:50:00,60.04,60.26,60.03,60.23,42400.0,38.0739,38.2134,38.0676,38.1944,42400.0
2007-04-17 09:55:00,60.24,60.37,60.23,60.35,38900.0,38.2007,38.2832,38.1944,38.2705,38900.0
2007-04-17 10:00:00,60.35,60.39,60.33,60.35,36300.0,38.2705,38.2959,38.2578,38.2705,36300.0
2007-04-17 10:05:00,60.36,60.38,60.33,60.34,29200.0,38.2768,38.2895,38.2578,38.2642,29200.0
2007-04-17 10:10:00,60.36,60.43,60.36,60.42,33600.0,38.2768,38.3212,38.2768,38.3149,33600.0
2007-04-17 10:15:00,60.42,60.59,60.42,60.57,83500.0,38.3149,38.4227,38.3149,38.41,83500.0
2007-04-17 10:20:00,60.57,60.68,60.56,60.57,86100.0,38.41,38.4798,38.4037,38.41,86100.0
2007-04-17 10:25:00,60.56,60.58,60.46,60.46,26600.0,38.4037,38.4163,38.3402,38.3402,26600.0
2007-04-17 10:30:00,60.46,60.52,60.44,60.44,28900.0,38.3402,38.3783,38.3276,38.3276,28900.0
2007-04-17 10:35:00,60.43,60.45,60.38,60.39,25400.0,38.3212,38.3339,38.2895,38.2959,25400.0
2007-04-17 10:40:00,60.39,60.56,60.39,60.53,68800.0,38.2959,38.4037,38.2959,38.3846,68800.0
2007-04-17 10:45:00,60.53,60.59,60.51,60.58,46000.0,38.3846,38.4227,38.372,38.4163,46000.0
2007-04-17 10:50:00,60.57,60.62,60.56,60.62,19200.0,38.41,38.4417,38.4037,38.4417,19200.0
2007-04-17 10:55:00,60.61,60.64,60.56,60.56,36400.0,38.4354,38.4544,38.4037,38.4037,36400.0
2007-04-17 11:00:00,60.57,60.6,60.55,60.55,28200.0,38.41,38.429,38.3973,38.3973,28200.0
2007-04-17 11:05:00,60.55,60.58,60.55,60.57,15900.0,38.3973,38.4163,38.3973,38.41,15900.0
2007-04-17 11:10:00,60.57,60.57,60.53,60.56,24500.0,38.41,38.41,38.3846,38.4037,24500.0
2007-04-17 11:15:00,60.56,60.63,60.55,60.59,37900.0,38.4037,38.4481,38.3973,38.4227,37900.0
2007-04-17 11:20:00,60.59,60.6,60.56,60.57,28800.0,38.4227,38.429,38.4037,38.41,28800.0
2007-04-17 11:25:00,60.57,60.58,60.57,60.57,13400.0,38.41,38.4163,38.41,38.41,13400.0
2007-04-17 11:30:00,60.58,60.59,60.53,60.53,26400.0,38.4163,38.4227,38.3846,38.3846,26400.0
2007-04-17 11:35:00,60.53,60.61,60.53,60.6,37700.0,38.3846,38.4354,38.3846,38.429,37700.0
2007-04-17 11:40:00,60.61,60.61,60.52,60.6,26500.0,38.4354,38.4354,38.3783,38.429,26500.0
2007-04-17 11:45:00,60.6,60.63,60.48,60.49,35400.0,38.429,38.4481,38.3529,38.3593,35400.0
2007-04-17 11:50:00,60.49,60.5,60.47,60.49,13400.0,38.3593,38.3656,38.3466,38.3593,13400.0
2007-04-17 11:55:00,60.5,60.51,60.45,60.46,16700.0,38.3656,38.372,38.3339,38.3402,16700.0
2007-04-17 12:00:00,60.46,60.55,60.46,60.49,36400.0,38.3402,38.3973,38.3402,38.3593,36400.0
2007-04-17 12:05:00,60.5,60.52,60.49,60.52,17700.0,38.3656,38.3783,38.3593,38.3783,17700.0
2007-04-17 12:10:00,60.51,60.56,60.49,60.52,28500.0,38.372,38.4037,38.3593,38.3783,28500.0
2007-04-17 12:15:00,60.52,60.6,60.52,60.6,33900.0,38.3783,38.429,38.3783,38.429,33900.0
2007-04-17 12:20:00,60.6,60.65,60.59,60.62,40500.0,38.429,38.4607,38.4227,38.4417,40500.0
2007-04-17 12:25:00,60.62,60.68,60.61,60.65,25200.0,38.4417,38.4798,38.4354,38.4607,25200.0
2007-04-17 12:30:00,60.65,60.7,60.65,60.7,28100.0,38.4607,38.4924,38.4607,38.4924,28100.0
2007-04-17 12:35:00,60.7,60.74,60.69,60.72,20900.0,38.4924,38.5178,38.4861,38.5051,20900.0
2007-04-17 12:40:00,60.72,60.73,60.67,60.67,23400.0,38.5051,38.5115,38.4734,38.4734,23400.0
2007-04-17 12:45:00,60.67,60.67,60.62,60.63,46000.0,38.4734,38.4734,38.4417,38.4481,46000.0
2007-04-17 12:50:00,60.63,60.66,60.6,60.66,33400.0,38.4481,38.4671,38.429,38.4671,33400.0
2007-04-17 12:55:00,60.65,60.68,60.65,60.67,17800.0,38.4607,38.4798,38.4607,38.4734,17800.0
2007-04-17 13:00:00,60.66,60.71,60.66,60.71,25400.0,38.4671,38.4988,38.4671,38.4988,25400.0
2007-04-17 13:05:00,60.7,60.72,60.63,60.65,57100.0,38.4924,38.5051,38.4481,38.4607,57100.0
2007-04-17 13:10:00,60.64,60.65,60.6,60.6,80700.0,38.4544,38.4607,38.429,38.429,80700.0
2007-04-17 13:15:00,60.6,60.61,60.58,60.6,28500.0,38.429,38.4354,38.4163,38.429,28500.0
2007-04-17 13:20:00,60.6,60.61,60.57,60.59,35600.0,38.429,38.4354,38.41,38.4227,35600.0
2007-04-17 13:25:00,60.58,60.62,60.58,60.58,38900.0,38.4163,38.4417,38.4163,38.4163,38900.0
2007-04-17 13:30:00,60.58,60.64,60.58,60.62,43700.0,38.4163,38.4544,38.4163,38.4417,43700.0
2007-04-17 13:35:00,60.62,60.65,60.6,60.65,77000.0,38.4417,38.4607,38.429,38.4607,77000.0
2007-04-17 13:40:00,60.66,60.67,60.63,60.65,71600.0,38.4671,38.4734,38.4481,38.4607,71600.0
2007-04-17 13:45:00,60.65,60.68,60.63,60.66,80500.0,38.4607,38.4798,38.4481,38.4671,80500.0
2007-04-17 13:50:00,60.66,60.68,60.64,60.65,51800.0,38.4671,38.4798,38.4544,38.4607,51800.0
2007-04-17 13:55:00,60.65,60.67,60.62,60.64,52200.0,38.4607,38.4734,38.4417,38.4544,52200.0
2007-04-17 14:00:00,60.64,60.68,60.61,60.67,56000.0,38.4544,38.4798,38.4354,38.4734,56000.0
2007-04-17 14:05:00,60.67,60.7,60.62,60.65,68800.0,38.4734,38.4924,38.4417,38.4607,68800.0
2007-04-17 14:10:00,60.65,60.69,60.63,60.66,39100.0,38.4607,38.4861,38.4481,38.4671,39100.0
2007-04-17 14:15:00,60.66,60.67,60.64,60.66,40900.0,38.4671,38.4734,38.4544,38.4671,40900.0
2007-04-17 14:20:00,60.65,60.7,60.64,60.67,72800.0,38.4607,38.4924,38.4544,38.4734,72800.0
2007-04-17 14:25:00,60.65,60.84,60.65,60.84,36100.0,38.4607,38.5812,38.4607,38.5812,36100.0
2007-04-17 14:30:00,60.84,60.87,60.65,60.65,93600.0,38.5812,38.6002,38.4607,38.4607,93600.0
2007-04-17 14:35:00,60.66,60.68,60.63,60.65,52300.0,38.4671,38.4798,38.4481,38.4607,52300.0
2007-04-17 14:40:00,60.65,60.67,60.63,60.66,32300.0,38.4607,38.4734,38.4481,38.4671,32300.0
2007-04-17 14:45:00,60.64,60.67,60.59,60.61,78600.0,38.4544,38.4734,38.4227,38.4354,78600.0
2007-04-17 14:50:00,60.62,60.64,60.59,60.62,99800.0,38.4417,38.4544,38.4227,38.4417,99800.0
2007-04-17 14:55:00,60.6,60.63,60.59,60.6,43600.0,38.429,38.4481,38.4227,38.429,43600.0
2007-04-17 15:00:00,60.6,60.63,60.6,60.6,103300.0,38.429,38.4481,38.429,38.429,103300.0
2007-04-17 15:05:00,60.6,60.62,60.58,60.6,30400.0,38.429,38.4417,38.4163,38.429,30400.0
2007-04-17 15:10:00,60.6,60.62,60.58,60.61,169400.0,38.429,38.4417,38.4163,38.4354,169400.0
2007-04-17 15:15:00,60.62,60.62,60.54,60.6,145400.0,38.4417,38.4417,38.391,38.429,145400.0
2007-04-17 15:20:00,60.6,60.66,60.59,60.6,74700.0,38.429,38.4671,38.4227,38.429,74700.0
2007-04-17 15:25:00,60.6,60.62,60.51,60.56,95200.0,38.429,38.4417,38.372,38.4037,95200.0
2007-04-17 15:30:00,60.55,60.57,60.5,60.55,524100.0,38.3973,38.41,38.3656,38.3973,524100.0
2007-04-17 15:35:00,60.55,60.59,60.54,60.54,108300.0,38.3973,38.4227,38.391,38.391,108300.0
2007-04-17 15:40:00,60.55,60.58,60.54,60.57,53100.0,38.3973,38.4163,38.391,38.41,53100.0
2007-04-17 15:45:00,60.57,60.61,60.57,60.59,73500.0,38.41,38.4354,38.41,38.4227,73500.0
2007-04-17 15:50:00,60.59,60.61,60.58,60.59,90300.0,38.4227,38.4354,38.4163,38.4227,90300.0
2007-04-17 15:55:00,60.59,60.62,60.54,60.6,211400.0,38.4227,38.4417,38.391,38.429,211400.0
2007-04-18 09:30:00,60.51,60.55,60.41,60.41,52200.0,38.372,38.3973,38.3085,38.3085,52200.0
2007-04-18 09:35:00,60.41,60.61,60.25,60.57,71700.0,38.3085,38.4354,38.2071,38.41,71700.0
2007-04-18 09:40:00,60.56,60.66,60.46,60.5,95900.0,38.4037,38.4671,38.3402,38.3656,95900.0
2007-04-18 09:45:00,60.5,60.59,60.46,60.48,120000.0,38.3656,38.4227,38.3402,38.3529,120000.0
2007-04-18 09:50:00,60.47,60.56,60.45,60.46,54900.0,38.3466,38.4037,38.3339,38.3402,54900.0
2007-04-18 09:55:00,60.49,60.54,60.48,60.53,45500.0,38.3593,38.391,38.3529,38.3846,45500.0
2007-04-18 10:00:00,60.51,60.54,60.5,60.51,48400.0,38.372,38.391,38.3656,38.372,48400.0
2007-04-18 10:05:00,60.51,60.53,60.45,60.48,45700.0,38.372,38.3846,38.3339,38.3529,45700.0
2007-04-18 10:10:00,60.47,60.56,60.45,60.56,75100.0,38.3466,38.4037,38.3339,38.4037,75100.0
2007-04-18 10:15:00,60.56,60.62,60.53,60.61,47400.0,38.4037,38.4417,38.3846,38.4354,47400.0
2007-04-18 10:20:00,60.62,60.73,60.61,60.64,81500.0,38.4417,38.5115,38.4354,38.4544,81500.0
2007-04-18 10:25:00,60.64,60.65,60.5,60.5,32400.0,38.4544,38.4607,38.3656,38.3656,32400.0
2007-04-18 10:30:00,60.51,60.53,60.43,60.53,56300.0,38.372,38.3846,38.3212,38.3846,56300.0
2007-04-18 10:35:00,60.55,60.66,60.46,60.66,74200.0,38.3973,38.4671,38.3402,38.4671,74200.0
2007-04-18 10:40:00,60.67,60.77,60.66,60.7,51000.0,38.4734,38.5368,38.4671,38.4924,51000.0
2007-04-18 10:45:00,60.7,60.74,60.66,60.68,13600.0,38.4924,38.5178,38.4671,38.4798,13600.0
2007-04-18 10:50:00,60.67,60.68,60.53,60.55,37400.0,38.4734,38.4798,38.3846,38.3973,37400.0
2007-04-18 10:55:00,60.54,60.6,60.53,60.54,35900.0,38.391,38.429,38.3846,38.391,35900.0
2007-04-18 11:00:00,60.55,60.68,60.54,60.68,35100.0,38.3973,38.4798,38.391,38.4798,35100.0
2007-04-18 11:05:00,60.68,60.71,60.63,60.68,56400.0,38.4798,38.4988,38.4481,38.4798,56400.0
2007-04-18 11:10:00,60.67,60.68,60.63,60.68,20800.0,38.4734,38.4798,38.4481,38.4798,20800.0
2007-04-18 11:15:00,60.67,60.71,60.67,60.71,13700.0,38.4734,38.4988,38.4734,38.4988,13700.0
2007-04-18 11:20:00,60.7,60.73,60.68,60.69,16300.0,38.4924,38.5115,38.4798,38.4861,16300.0
2007-04-18 11:25:00,60.67,60.68,60.61,60.67,18100.0,38.4734,38.4798,38.4354,38.4734,18100.0
2007-04-18 11:30:00,60.67,60.8,60.67,60.8,40200.0,38.4734,38.5559,38.4734,38.5559,40200.0
2007-04-18 11:35:00,60.8,60.81,60.74,60.78,45100.0,38.5559,38.5622,38.5178,38.5432,45100.0
2007-04-18 11:40:00,60.78,60.8,60.74,60.77,25800.0,38.5432,38.5559,38.5178,38.5368,25800.0
2007-04-18 11:45:00,60.77,60.8,60.77,60.78,15400.0,38.5368,38.5559,38.5368,38.5432,15400.0
2007-04-18 11:50:00,60.79,60.8,60.77,60.77,14600.0,38.5495,38.5559,38.5368,38.5368,14600.0
2007-04-18 11:55:00,60.78,60.78,60.72,60.72,20000.0,38.5432,38.5432,38.5051,38.5051,20000.0
2007-04-18 12:00:00,60.74,60.75,60.64,60.65,23500.0,38.5178,38.5242,38.4544,38.4607,23500.0
2007-04-18 12:05:00,60.66,60.69,60.61,60.62,39300.0,38.4671,38.4861,38.4354,38.4417,39300.0
2007-04-18 12:10:00,60.62,60.64,60.6,60.64,28200.0,38.4417,38.4544,38.429,38.4544,28200.0
2007-04-18 12:15:00,60.64,60.64,60.6,60.63,33500.0,38.4544,38.4544,38.429,38.4481,33500.0
2007-04-18 12:20:00,60.64,60.65,60.62,60.63,28700.0,38.4544,38.4607,38.4417,38.4481,28700.0
2007-04-18 12:25:00,60.62,60.7,60.62,60.7,84800.0,38.4417,38.4924,38.4417,38.4924,84800.0
2007-04-18 12:30:00,60.7,60.72,60.62,60.64,75800.0,38.4924,38.5051,38.4417,38.4544,75800.0
2007-04-18 12:35:00,60.64,60.65,60.52,60.53,23200.0,38.4544,38.4607,38.3783,38.3846,23200.0
2007-04-18 12:40:00,60.53,60.53,60.46,60.51,26100.0,38.3846,38.3846,38.3402,38.372,26100.0
2007-04-18 12:45:00,60.5,60.57,60.49,60.56,13600.0,38.3656,38.41,38.3593,38.4037,13600.0
2007-04-18 12:50:00,60.55,60.63,60.55,60.63,26800.0,38.3973,38.4481,38.3973,38.4481,26800.0
2007-04-18 12:55:00,60.63,60.63,60.56,60.58,38200.0,38.4481,38.4481,38.4037,38.4163,38200.0
2007-04-18 13:00:00,60.58,60.61,60.57,60.6,18900.0,38.4163,38.4354,38.41,38.429,18900.0
2007-04-18 13:05:00,60.59,60.61,60.56,60.58,24900.0,38.4227,38.4354,38.4037,38.4163,24900.0
2007-04-18 13:10:00,60.57,60.61,60.57,60.59,15000.0,38.41,38.4354,38.41,38.4227,15000.0
2007-04-18 13:15:00,60.59,60.6,60.57,60.59,18900.0,38.4227,38.429,38.41,38.4227,18900.0
2007-04-18 13:20:00,60.6,60.6,60.57,60.58,17700.0,38.429,38.429,38.41,38.4163,17700.0
2007-04-18 13:25:00,60.58,60.6,60.58,60.6,31500.0,38.4163,38.429,38.4163,38.429,31500.0
2007-04-18 13:30:00,60.59,60.6,60.57,60.6,26300.0,38.4227,38.429,38.41,38.429,26300.0
2007-04-18 13:35:00,60.6,60.61,60.57,60.61,35800.0,38.429,38.4354,38.41,38.4354,35800.0
2007-04-18 13:40:00,60.61,60.64,60.58,60.6,49800.0,38.4354,38.4544,38.4163,38.429,49800.0
2007-04-18 13:45:00,60.61,60.62,60.59,60.61,23700.0,38.4354,38.4417,38.4227,38.4354,23700.0
2007-04-18 13:50:00,60.6,60.62,60.58,60.61,34400.0,38.429,38.4417,38.4163,38.4354,34400.0
2007-04-18 13:55:00,60.61,60.64,60.6,60.62,131400.0,38.4354,38.4544,38.429,38.4417,131400.0
2007-04-18 14:00:00,60.62,60.71,60.62,60.7,92700.0,38.4417,38.4988,38.4417,38.4924,92700.0
2007-04-18 14:05:00,60.7,60.72,60.66,60.67,100200.0,38.4924,38.5051,38.4671,38.4734,100200.0
2007-04-18 14:10:00,60.68,60.7,60.67,60.67,17800.0,38.4798,38.4924,38.4734,38.4734,17800.0
2007-04-18 14:15:00,60.67,60.7,60.67,60.7,26600.0,38.4734,38.4924,38.4734,38.4924,26600.0
2007-04-18 14:20:00,60.7,60.7,60.66,60.7,36000.0,38.4924,38.4924,38.4671,38.4924,36000.0
2007-04-18 14:25:00,60.7,60.71,60.69,60.69,87100.0,38.4924,38.4988,38.4861,38.4861,87100.0
2007-04-18 14:30:00,60.68,60.7,60.68,60.69,13500.0,38.4798,38.4924,38.4798,38.4861,13500.0
2007-04-18 14:35:00,60.69,60.71,60.69,60.7,37500.0,38.4861,38.4988,38.4861,38.4924,37500.0
2007-04-18 14:40:00,60.7,60.73,60.69,60.7,28800.0,38.4924,38.5115,38.4861,38.4924,28800.0
2007-04-18 14:45:00,60.7,60.73,60.69,60.7,47200.0,38.4924,38.5115,38.4861,38.4924,47200.0
2007-04-18 14:50:00,60.7,60.75,60.68,60.74,350200.0,38.4924,38.5242,38.4798,38.5178,350200.0
2007-04-18 14:55:00,60.75,60.77,60.72,60.73,29100.0,38.5242,38.5368,38.5051,38.5115,29100.0
2007-04-18 15:00:00,60.73,60.75,60.7,60.72,38000.0,38.5115,38.5242,38.4924,38.5051,38000.0
2007-04-18 15:05:00,60.72,60.79,60.72,60.78,54900.0,38.5051,38.5495,38.5051,38.5432,54900.0
2007-04-18 15:10:00,60.78,60.88,60.74,60.85,101300.0,38.5432,38.6066,38.5178,38.5876,101300.0
2007-04-18 15:15:00,60.85,60.85,60.81,60.83,37900.0,38.5876,38.5876,38.5622,38.5749,37900.0
2007-04-18 15:20:00,60.84,60.85,60.82,60.84,23900.0,38.5812,38.5876,38.5685,38.5812,23900.0
2007-04-18 15:25:00,60.84,60.94,60.84,60.93,57900.0,38.5812,38.6446,38.5812,38.6383,57900.0
2007-04-18 15:30:00,60.93,60.95,60.89,60.9,49900.0,38.6383,38.651,38.6129,38.6193,49900.0
2007-04-18 15:35:00,60.9,60.93,60.85,60.86,82900.0,38.6193,38.6383,38.5876,38.5939,82900.0
2007-04-18 15:40:00,60.87,60.88,60.85,60.86,64300.0,38.6002,38.6066,38.5876,38.5939,64300.0
2007-04-18 15:45:00,60.86,60.87,60.84,60.85,69500.0,38.5939,38.6002,38.5812,38.5876,69500.0
2007-04-18 15:50:00,60.85,60.86,60.82,60.83,70800.0,38.5876,38.5939,38.5685,38.5749,70800.0
2007-04-18 15:55:00,60.84,60.84,60.76,60.8,160000.0,38.5812,38.5812,38.5305,38.5559,160000.0
2007-04-19 09:30:00,60.53,60.7,60.43,60.54,75300.0,38.3846,38.4924,38.3212,38.391,75300.0
2007-04-19 09:35:00,60.55,60.73,60.52,60.64,37900.0,38.3973,38.5115,38.3783,38.4544,37900.0
2007-04-19 09:40:00,60.63,60.69,60.55,60.66,55400.0,38.4481,38.4861,38.3973,38.4671,55400.0
2007-04-19 09:45:00,60.67,60.85,60.58,60.85,136200.0,38.4734,38.5876,38.4163,38.5876,136200.0
2007-04-19 09:50:00,60.85,61.14,60.83,61.03,170000.0,38.5876,38.7715,38.5749,38.7017,170000.0
2007-04-19 09:55:00,60.99,60.99,60.83,60.85,54400.0,38.6763,38.6763,38.5749,38.5876,54400.0
2007-04-19 10:00:00,60.84,60.92,60.8,60.9,85700.0,38.5812,38.632,38.5559,38.6193,85700.0
2007-04-19 10:05:00,60.88,60.89,60.75,60.82,95100.0,38.6066,38.6129,38.5242,38.5685,95100.0
2007-04-19 10:10:00,60.81,60.82,60.65,60.68,75500.0,38.5622,38.5685,38.4607,38.4798,75500.0
2007-04-19 10:15:00,60.68,60.79,60.66,60.79,100900.0,38.4798,38.5495,38.4671,38.5495,100900.0
2007-04-19 10:20:00,60.78,60.86,60.73,60.73,102800.0,38.5432,38.5939,38.5115,38.5115,102800.0
2007-04-19 10:25:00,60.75,60.78,60.69,60.75,54500.0,38.5242,38.5432,38.4861,38.5242,54500.0
2007-04-19 10:30:00,60.76,60.79,60.7,60.78,143600.0,38.5305,38.5495,38.4924,38.5432,143600.0
2007-04-19 10:35:00,60.78,60.79,60.72,60.79,97700.0,38.5432,38.5495,38.5051,38.5495,97700.0
2007-04-19 10:40:00,60.79,60.79,60.71,60.78,34400.0,38.5495,38.5495,38.4988,38.5432,34400.0
2007-04-19 10:45:00,60.78,60.83,60.78,60.8,36600.0,38.5432,38.5749,38.5432,38.5559,36600.0
2007-04-19 10:50:00,60.8,60.8,60.75,60.78,29200.0,38.5559,38.5559,38.5242,38.5432,29200.0
2007-04-19 10:55:00,60.77,60.81,60.77,60.79,42100.0,38.5368,38.5622,38.5368,38.5495,42100.0
2007-04-19 11:00:00,60.79,60.85,60.75,60.77,62800.0,38.5495,38.5876,38.5242,38.5368,62800.0
2007-04-19 11:05:00,60.77,60.79,60.75,60.77,58700.0,38.5368,38.5495,38.5242,38.5368,58700.0
2007-04-19 11:10:00,60.76,60.91,60.76,60.91,57000.0,38.5305,38.6256,38.5305,38.6256,57000.0
2007-04-19 11:15:00,60.9,60.95,60.88,60.91,34600.0,38.6193,38.651,38.6066,38.6256,34600.0
2007-04-19 11:20:00,60.9,61.03,60.9,61.01,39800.0,38.6193,38.7017,38.6193,38.689,39800.0
2007-04-19 11:25:00,61.02,61.04,60.99,61.03,47200.0,38.6954,38.7081,38.6763,38.7017,47200.0
2007-04-19 11:30:00,61.03,61.03,60.99,60.99,21300.0,38.7017,38.7017,38.6763,38.6763,21300.0
2007-04-19 11:35:00,60.99,61.08,60.99,61.04,36900.0,38.6763,38.7334,38.6763,38.7081,36900.0
2007-04-19 11:40:00,61.03,61.08,61.01,61.03,38000.0,38.7017,38.7334,38.689,38.7017,38000.0
2007-04-19 11:45:00,61.03,61.13,61.03,61.1,63000.0,38.7017,38.7651,38.7017,38.7461,63000.0
2007-04-19 11:50:00,61.11,61.2,61.1,61.11,56000.0,38.7524,38.8095,38.7461,38.7524,56000.0
2007-04-19 11:55:00,61.1,61.18,61.05,61.14,92900.0,38.7461,38.7968,38.7144,38.7715,92900.0
2007-04-19 12:00:00,61.13,61.15,61.09,61.1,80500.0,38.7651,38.7778,38.7398,38.7461,80500.0
2007-04-19 12:05:00,61.1,61.12,61.08,61.12,31800.0,38.7461,38.7588,38.7334,38.7588,31800.0
2007-04-19 12:10:00,61.12,61.2,61.11,61.2,33100.0,38.7588,38.8095,38.7524,38.8095,33100.0
2007-04-19 12:15:00,61.2,61.28,61.2,61.26,102400.0,38.8095,38.8602,38.8095,38.8476,102400.0
2007-04-19 12:20:00,61.24,61.27,61.24,61.27,19000.0,38.8349,38.8539,38.8349,38.8539,19000.0
2007-04-19 12:25:00,61.28,61.3,61.25,61.28,34700.0,38.8602,38.8729,38.8412,38.8602,34700.0
2007-04-19 12:30:00,61.29,61.3,61.26,61.3,90800.0,38.8666,38.8729,38.8476,38.8729,90800.0
2007-04-19 12:35:00,61.3,61.37,61.28,61.33,49700.0,38.8729,38.9173,38.8602,38.892,49700.0
2007-04-19 12:40:00,61.33,61.39,61.3,61.39,108200.0,38.892,38.93,38.8729,38.93,108200.0
2007-04-19 12:45:00,61.37,61.42,61.35,61.37,35100.0,38.9173,38.949,38.9046,38.9173,35100.0
2007-04-19 12:50:00,61.37,61.48,61.36,61.39,48900.0,38.9173,38.9871,38.911,38.93,48900.0
2007-04-19 12:55:00,61.39,61.47,61.36,61.44,40000.0,38.93,38.9807,38.911,38.9617,40000.0
2007-04-19 13:00:00,61.45,61.47,61.42,61.44,29500.0,38.968,38.9807,38.949,38.9617,29500.0
2007-04-19 13:05:00,61.44,61.44,61.38,61.4,28800.0,38.9617,38.9617,38.9237,38.9363,28800.0
2007-04-19 13:10:00,61.4,61.46,61.4,61.44,37200.0,38.9363,38.9744,38.9363,38.9617,37200.0
2007-04-19 13:15:00,61.44,61.45,61.4,61.41,32500.0,38.9617,38.968,38.9363,38.9427,32500.0
2007-04-19 13:20:00,61.41,61.46,61.41,61.45,31100.0,38.9427,38.9744,38.9427,38.968,31100.0
2007-04-19 13:25:00,61.43,61.43,61.4,61.41,15800.0,38.9554,38.9554,38.9363,38.9427,15800.0
2007-04-19 13:30:00,61.41,61.42,61.38,61.39,21800.0,38.9427,38.949,38.9237,38.93,21800.0
2007-04-19 13:35:00,61.39,61.39,61.33,61.33,25900.0,38.93,38.93,38.892,38.892,25900.0
2007-04-19 13:40:00,61.34,61.34,61.26,61.31,48900.0,38.8983,38.8983,38.8476,38.8793,48900.0
2007-04-19 13:45:00,61.31,61.32,61.27,61.28,21100.0,38.8793,38.8856,38.8539,38.8602,21100.0
2007-04-19 13:50:00,61.28,61.3,61.28,61.29,16300.0,38.8602,38.8729,38.8602,38.8666,16300.0
2007-04-19 13:55:00,61.29,61.29,61.26,61.28,21400.0,38.8666,38.8666,38.8476,38.8602,21400.0
2007-04-19 14:00:00,61.27,61.28,61.24,61.26,64100.0,38.8539,38.8602,38.8349,38.8476,64100.0
2007-04-19 14:05:00,61.26,61.26,61.24,61.25,17500.0,38.8476,38.8476,38.8349,38.8412,17500.0
2007-04-19 14:10:00,61.25,61.27,61.19,61.2,52700.0,38.8412,38.8539,38.8032,38.8095,52700.0
2007-04-19 14:15:00,61.2,61.25,61.18,61.23,64100.0,38.8095,38.8412,38.7968,38.8285,64100.0
2007-04-19 14:20:00,61.22,61.22,61.09,61.09,50100.0,38.8222,38.8222,38.7398,38.7398,50100.0
2007-04-19 14:25:00,61.1,61.13,61.09,61.13,109900.0,38.7461,38.7651,38.7398,38.7651,109900.0
2007-04-19 14:30:00,61.13,61.19,61.1,61.14,158600.0,38.7651,38.8032,38.7461,38.7715,158600.0
2007-04-19 14:35:00,61.14,61.24,61.13,61.2,51800.0,38.7715,38.8349,38.7651,38.8095,51800.0
2007-04-19 14:40:00,61.21,61.26,61.2,61.25,64600.0,38.8159,38.8476,38.8095,38.8412,64600.0
2007-04-19 14:45:00,61.25,61.26,61.24,61.25,34300.0,38.8412,38.8476,38.8349,38.8412,34300.0
2007-04-19 14:50:00,61.25,61.27,61.23,61.27,43200.0,38.8412,38.8539,38.8285,38.8539,43200.0
2007-04-19 14:55:00,61.27,61.28,61.19,61.21,61200.0,38.8539,38.8602,38.8032,38.8159,61200.0
2007-04-19 15:00:00,61.21,61.26,61.2,61.25,44900.0,38.8159,38.8476,38.8095,38.8412,44900.0
2007-04-19 15:05:00,61.24,61.3,61.19,61.29,62100.0,38.8349,38.8729,38.8032,38.8666,62100.0
2007-04-19 15:10:00,61.3,61.33,61.25,61.25,44800.0,38.8729,38.892,38.8412,38.8412,44800.0
2007-04-19 15:15:00,61.25,61.26,61.18,61.18,25500.0,38.8412,38.8476,38.7968,38.7968,25500.0
2007-04-19 15:20:00,61.19,61.34,61.19,61.32,69400.0,38.8032,38.8983,38.8032,38.8856,69400.0
2007-04-19 15:25:00,61.31,61.31,61.24,61.3,55100.0,38.8793,38.8793,38.8349,38.8729,55100.0
2007-04-19 15:30:00,61.31,61.32,61.18,61.18,59000.0,38.8793,38.8856,38.7968,38.7968,59000.0
2007-04-19 15:35:00,61.18,61.19,61.1,61.14,121100.0,38.7968,38.8032,38.7461,38.7715,121100.0
2007-04-19 15:40:00,61.15,61.25,61.15,61.24,70500.0,38.7778,38.8412,38.7778,38.8349,70500.0
2007-04-19 15:45:00,61.25,61.26,61.12,61.2,101200.0,38.8412,38.8476,38.7588,38.8095,101200.0
2007-04-19 15:50:00,61.2,61.27,61.19,61.25,109800.0,38.8095,38.8539,38.8032,38.8412,109800.0
2007-04-19 15:55:00,61.24,61.32,61.22,61.31,178000.0,38.8349,38.8856,38.8222,38.8793,178000.0
2007-04-20 09:30:00,61.79,62.0,61.78,61.94,1045900.0,39.1837,39.3168,39.1773,39.2788,1045900.0
2007-04-20 09:35:00,61.94,62.05,61.88,61.93,112100.0,39.2788,39.3485,39.2407,39.2724,112100.0
2007-04-20 09:40:00,61.93,62.14,61.93,62.01,117600.0,39.2724,39.4056,39.2724,39.3232,117600.0
2007-04-20 09:45:00,62.01,62.02,61.9,61.98,78000.0,39.3232,39.3295,39.2534,39.3041,78000.0
2007-04-20 09:50:00,61.97,61.97,61.74,61.75,84900.0,39.2978,39.2978,39.152,39.1583,84900.0
2007-04-20 09:55:00,61.75,61.95,61.74,61.85,92200.0,39.1583,39.2851,39.152,39.2217,92200.0
2007-04-20 10:00:00,61.86,62.03,61.84,61.99,116900.0,39.228,39.3359,39.2154,39.3105,116900.0
2007-04-20 10:05:00,61.99,62.03,61.76,61.8,77600.0,39.3105,39.3359,39.1646,39.19,77600.0
2007-04-20 10:10:00,61.8,61.85,61.74,61.84,76500.0,39.19,39.2217,39.152,39.2154,76500.0
2007-04-20 10:15:00,61.85,61.86,61.71,61.71,59300.0,39.2217,39.228,39.1329,39.1329,59300.0
2007-04-20 10:20:00,61.72,61.73,61.6,61.62,44200.0,39.1393,39.1456,39.0632,39.0759,44200.0
2007-04-20 10:25:00,61.62,61.68,61.58,61.68,88500.0,39.0759,39.1139,39.0505,39.1139,88500.0
2007-04-20 10:30:00,61.68,61.7,61.57,61.57,68200.0,39.1139,39.1266,39.0441,39.0441,68200.0
2007-04-20 10:35:00,61.58,61.61,61.5,61.5,94000.0,39.0505,39.0695,38.9998,38.9998,94000.0
2007-04-20 10:40:00,61.5,61.58,61.42,61.56,74600.0,38.9998,39.0505,38.949,39.0378,74600.0
2007-04-20 10:45:00,61.56,61.59,61.5,61.59,39800.0,39.0378,39.0568,38.9998,39.0568,39800.0
2007-04-20 10:50:00,61.58,61.65,61.53,61.61,66800.0,39.0505,39.0949,39.0188,39.0695,66800.0
2007-04-20 10:55:00,61.6,61.69,61.54,61.67,43300.0,39.0632,39.1202,39.0251,39.1076,43300.0
2007-04-20 11:00:00,61.65,61.68,61.6,61.62,21700.0,39.0949,39.1139,39.0632,39.0759,21700.0
2007-04-20 11:05:00,61.61,61.64,61.56,61.61,25300.0,39.0695,39.0885,39.0378,39.0695,25300.0
2007-04-20 11:10:00,61.61,61.65,61.6,61.61,18600.0,39.0695,39.0949,39.0632,39.0695,18600.0
2007-04-20 11:15:00,61.6,61.64,61.57,61.6,39200.0,39.0632,39.0885,39.0441,39.0632,39200.0
2007-04-20 11:20:00,61.6,61.67,61.55,61.66,56200.0,39.0632,39.1076,39.0315,39.1012,56200.0
2007-04-20 11:25:00,61.67,61.73,61.67,61.73,20000.0,39.1076,39.1456,39.1076,39.1456,20000.0
2007-04-20 11:30:00,61.71,61.72,61.65,61.65,17500.0,39.1329,39.1393,39.0949,39.0949,17500.0
2007-04-20 11:35:00,61.65,61.69,61.61,61.62,19100.0,39.0949,39.1202,39.0695,39.0759,19100.0
2007-04-20 11:40:00,61.62,61.64,61.61,61.62,22400.0,39.0759,39.0885,39.0695,39.0759,22400.0
2007-04-20 11:45:00,61.64,61.66,61.61,61.65,28100.0,39.0885,39.1012,39.0695,39.0949,28100.0
2007-04-20 11:50:00,61.64,61.67,61.62,61.66,14100.0,39.0885,39.1076,39.0759,39.1012,14100.0
2007-04-20 11:55:00,61.67,61.69,61.62,61.64,27000.0,39.1076,39.1202,39.0759,39.0885,27000.0
2007-04-20 12:00:00,61.64,61.64,61.6,61.64,23600.0,39.0885,39.0885,39.0632,39.0885,23600.0
2007-04-20 12:05:00,61.64,61.76,61.64,61.69,50200.0,39.0885,39.1646,39.0885,39.1202,50200.0
2007-04-20 12:10:00,61.69,61.8,61.69,61.78,36300.0,39.1202,39.19,39.1202,39.1773,36300.0
2007-04-20 12:15:00,61.77,61.82,61.75,61.77,47900.0,39.171,39.2027,39.1583,39.171,47900.0
2007-04-20 12:20:00,61.78,61.79,61.73,61.74,29800.0,39.1773,39.1837,39.1456,39.152,29800.0
2007-04-20 12:25:00,61.73,61.74,61.66,61.7,25000.0,39.1456,39.152,39.1012,39.1266,25000.0
2007-04-20 12:30:00,61.7,61.75,61.63,61.64,37900.0,39.1266,39.1583,39.0822,39.0885,37900.0
2007-04-20 12:35:00,61.63,61.63,61.54,61.56,26000.0,39.0822,39.0822,39.0251,39.0378,26000.0
2007-04-20 12:40:00,61.56,61.6,61.55,61.58,34200.0,39.0378,39.0632,39.0315,39.0505,34200.0
2007-04-20 12:45:00,61.59,61.65,61.58,61.62,22400.0,39.0568,39.0949,39.0505,39.0759,22400.0
2007-04-20 12:50:00,61.62,61.65,61.52,61.52,19100.0,39.0759,39.0949,39.0124,39.0124,19100.0
2007-04-20 12:55:00,61.52,61.63,61.51,61.56,37700.0,39.0124,39.0822,39.0061,39.0378,37700.0
2007-04-20 13:00:00,61.55,61.63,61.44,61.52,84600.0,39.0315,39.0822,38.9617,39.0124,84600.0
2007-04-20 13:05:00,61.52,61.57,61.46,61.48,21700.0,39.0124,39.0441,38.9744,38.9871,21700.0
2007-04-20 13:10:00,61.47,61.52,61.47,61.52,7100.0,38.9807,39.0124,38.9807,39.0124,7100.0
2007-04-20 13:15:00,61.51,61.64,61.51,61.64,20600.0,39.0061,39.0885,39.0061,39.0885,20600.0
2007-04-20 13:20:00,61.64,61.68,61.63,61.67,16500.0,39.0885,39.1139,39.0822,39.1076,16500.0
2007-04-20 13:25:00,61.68,61.68,61.59,61.59,14600.0,39.1139,39.1139,39.0568,39.0568,14600.0
2007-04-20 13:30:00,61.6,61.77,61.59,61.69,79600.0,39.0632,39.171,39.0568,39.1202,79600.0
2007-04-20 13:35:00,61.69,61.7,61.62,61.63,8900.0,39.1202,39.1266,39.0759,39.0822,8900.0
2007-04-20 13:40:00,61.63,61.69,61.61,61.69,18200.0,39.0822,39.1202,39.0695,39.1202,18200.0
2007-04-20 13:45:00,61.68,61.69,61.6,61.64,25800.0,39.1139,39.1202,39.0632,39.0885,25800.0
2007-04-20 13:50:00,61.64,61.65,61.62,61.63,10100.0,39.0885,39.0949,39.0759,39.0822,10100.0
2007-04-20 13:55:00,61.63,61.65,61.61,61.65,8900.0,39.0822,39.0949,39.0695,39.0949,8900.0
2007-04-20 14:00:00,61.65,61.69,61.64,61.67,20500.0,39.0949,39.1202,39.0885,39.1076,20500.0
2007-04-20 14:05:00,61.67,61.71,61.67,61.7,29200.0,39.1076,39.1329,39.1076,39.1266,29200.0
2007-04-20 14:10:00,61.71,61.75,61.69,61.73,26700.0,39.1329,39.1583,39.1202,39.1456,26700.0
2007-04-20 14:15:00,61.74,61.81,61.73,61.81,28400.0,39.152,39.1963,39.1456,39.1963,28400.0
2007-04-20 14:20:00,61.8,61.88,61.8,61.87,54200.0,39.19,39.2407,39.19,39.2344,54200.0
2007-04-20 14:25:00,61.85,61.87,61.83,61.83,14800.0,39.2217,39.2344,39.209,39.209,14800.0
2007-04-20 14:30:00,61.83,61.86,61.81,61.85,14200.0,39.209,39.228,39.1963,39.2217,14200.0
2007-04-20 14:35:00,61.85,61.87,61.83,61.85,32500.0,39.2217,39.2344,39.209,39.2217,32500.0
2007-04-20 14:40:00,61.86,61.87,61.84,61.84,20100.0,39.228,39.2344,39.2154,39.2154,20100.0
2007-04-20 14:45:00,61.84,61.85,61.82,61.82,16100.0,39.2154,39.2217,39.2027,39.2027,16100.0
2007-04-20 14:50:00,61.82,61.88,61.8,61.85,36700.0,39.2027,39.2407,39.19,39.2217,36700.0
2007-04-20 14:55:00,61.84,61.89,61.82,61.88,25800.0,39.2154,39.2471,39.2027,39.2407,25800.0
2007-04-20 15:00:00,61.88,61.88,61.8,61.81,27800.0,39.2407,39.2407,39.19,39.1963,27800.0
2007-04-20 15:05:00,61.82,61.82,61.78,61.81,20700.0,39.2027,39.2027,39.1773,39.1963,20700.0
2007-04-20 15:10:00,61.81,61.89,61.81,61.89,45900.0,39.1963,39.2471,39.1963,39.2471,45900.0
2007-04-20 15:15:00,61.88,61.92,61.86,61.9,73100.0,39.2407,39.2661,39.228,39.2534,73100.0
2007-04-20 15:20:00,61.91,61.96,61.9,61.94,61300.0,39.2598,39.2915,39.2534,39.2788,61300.0
2007-04-20 15:25:00,61.94,62.01,61.93,61.99,147200.0,39.2788,39.3232,39.2724,39.3105,147200.0
2007-04-20 15:30:00,61.99,62.01,61.91,61.95,64000.0,39.3105,39.3232,39.2598,39.2851,64000.0
2007-04-20 15:35:00,61.94,62.05,61.94,62.0,79800.0,39.2788,39.3485,39.2788,39.3168,79800.0
2007-04-20 15:40:00,62.0,62.09,62.0,62.07,93400.0,39.3168,39.3739,39.3168,39.3612,93400.0
2007-04-20 15:45:00,62.06,62.06,61.99,62.01,64500.0,39.3549,39.3549,39.3105,39.3232,64500.0
2007-04-20 15:50:00,62.0,62.09,62.0,62.08,135500.0,39.3168,39.3739,39.3168,39.3676,135500.0
2007-04-20 15:55:00,62.07,62.18,62.06,62.15,155400.0,39.3612,39.431,39.3549,39.4119,155400.0
2007-04-23 09:30:00,62.01,62.25,61.98,62.02,66600.0,39.3232,39.4754,39.3041,39.3295,66600.0
2007-04-23 09:35:00,62.0,62.25,61.98,62.14,50300.0,39.3168,39.4754,39.3041,39.4056,50300.0
2007-04-23 09:40:00,62.14,62.25,62.1,62.16,35800.0,39.4056,39.4754,39.3802,39.4183,35800.0
2007-04-23 09:45:00,62.19,62.2,62.12,62.13,42200.0,39.4373,39.4437,39.3929,39.3993,42200.0
2007-04-23 09:50:00,62.12,62.21,62.05,62.05,28900.0,39.3929,39.45,39.3485,39.3485,28900.0
2007-04-23 09:55:00,62.05,62.12,61.93,61.93,39400.0,39.3485,39.3929,39.2724,39.2724,39400.0
2007-04-23 10:00:00,61.93,61.93,61.86,61.93,33900.0,39.2724,39.2724,39.228,39.2724,33900.0
2007-04-23 10:05:00,61.91,62.11,61.9,61.95,90800.0,39.2598,39.3866,39.2534,39.2851,90800.0
2007-04-23 10:10:00,61.98,61.98,61.87,61.97,222400.0,39.3041,39.3041,39.2344,39.2978,222400.0
2007-04-23 10:15:00,61.97,62.01,61.9,61.92,69900.0,39.2978,39.3232,39.2534,39.2661,69900.0
2007-04-23 10:20:00,61.92,61.93,61.9,61.91,51200.0,39.2661,39.2724,39.2534,39.2598,51200.0
2007-04-23 10:25:00,61.92,61.94,61.82,61.86,57700.0,39.2661,39.2788,39.2027,39.228,57700.0
2007-04-23 10:30:00,61.84,61.89,61.82,61.89,61900.0,39.2154,39.2471,39.2027,39.2471,61900.0
2007-04-23 10:35:00,61.9,61.9,61.82,61.89,53600.0,39.2534,39.2534,39.2027,39.2471,53600.0
2007-04-23 10:40:00,61.89,61.94,61.77,61.78,45200.0,39.2471,39.2788,39.171,39.1773,45200.0
2007-04-23 10:45:00,61.77,61.88,61.77,61.88,34200.0,39.171,39.2407,39.171,39.2407,34200.0
2007-04-23 10:50:00,61.87,61.88,61.79,61.79,30200.0,39.2344,39.2407,39.1837,39.1837,30200.0
2007-04-23 10:55:00,61.79,61.82,61.75,61.8,27400.0,39.1837,39.2027,39.1583,39.19,27400.0
2007-04-23 11:00:00,61.79,61.87,61.79,61.87,29800.0,39.1837,39.2344,39.1837,39.2344,29800.0
2007-04-23 11:05:00,61.87,61.87,61.7,61.7,50700.0,39.2344,39.2344,39.1266,39.1266,50700.0
2007-04-23 11:10:00,61.7,61.83,61.65,61.8,86500.0,39.1266,39.209,39.0949,39.19,86500.0
2007-04-23 11:15:00,61.8,61.87,61.8,61.86,45200.0,39.19,39.2344,39.19,39.228,45200.0
2007-04-23 11:20:00,61.85,61.86,61.82,61.84,12700.0,39.2217,39.228,39.2027,39.2154,12700.0
2007-04-23 11:25:00,61.84,61.88,61.77,61.83,36500.0,39.2154,39.2407,39.171,39.209,36500.0
2007-04-23 11:30:00,61.82,61.86,61.8,61.84,12000.0,39.2027,39.228,39.19,39.2154,12000.0
2007-04-23 11:35:00,61.85,61.85,61.78,61.82,17500.0,39.2217,39.2217,39.1773,39.2027,17500.0
2007-04-23 11:40:00,61.81,61.81,61.75,61.78,16600.0,39.1963,39.1963,39.1583,39.1773,16600.0
2007-04-23 11:45:00,61.78,61.84,61.78,61.8,15500.0,39.1773,39.2154,39.1773,39.19,15500.0
2007-04-23 11:50:00,61.8,61.82,61.75,61.77,19500.0,39.19,39.2027,39.1583,39.171,19500.0
2007-04-23 11:55:00,61.77,61.8,61.75,61.8,8600.0,39.171,39.19,39.1583,39.19,8600.0
2007-04-23 12:00:00,61.8,61.82,61.74,61.78,24500.0,39.19,39.2027,39.152,39.1773,24500.0
2007-04-23 12:05:00,61.78,61.79,61.73,61.74,16400.0,39.1773,39.1837,39.1456,39.152,16400.0
2007-04-23 12:10:00,61.72,61.76,61.72,61.76,33100.0,39.1393,39.1646,39.1393,39.1646,33100.0
2007-04-23 12:15:00,61.76,61.79,61.7,61.73,20300.0,39.1646,39.1837,39.1266,39.1456,20300.0
2007-04-23 12:20:00,61.73,61.85,61.73,61.83,22600.0,39.1456,39.2217,39.1456,39.209,22600.0
2007-04-23 12:25:00,61.84,61.85,61.78,61.82,27000.0,39.2154,39.2217,39.1773,39.2027,27000.0
2007-04-23 12:30:00,61.83,61.83,61.76,61.76,26800.0,39.209,39.209,39.1646,39.1646,26800.0
2007-04-23 12:35:00,61.76,61.8,61.67,61.69,47500.0,39.1646,39.19,39.1076,39.1202,47500.0
2007-04-23 12:40:00,61.69,61.8,61.69,61.78,19800.0,39.1202,39.19,39.1202,39.1773,19800.0
2007-04-23 12:45:00,61.78,61.8,61.77,61.77,13000.0,39.1773,39.19,39.171,39.171,13000.0
2007-04-23 12:50:00,61.77,61.8,61.68,61.68,27100.0,39.171,39.19,39.1139,39.1139,27100.0
2007-04-23 12:55:00,61.69,61.7,61.62,61.63,20900.0,39.1202,39.1266,39.0759,39.0822,20900.0
2007-04-23 13:00:00,61.63,61.7,61.6,61.6,23900.0,39.0822,39.1266,39.0632,39.0632,23900.0
2007-04-23 13:05:00,61.62,61.73,61.6,61.68,119700.0,39.0759,39.1456,39.0632,39.1139,119700.0
2007-04-23 13:10:00,61.66,61.69,61.59,61.66,54200.0,39.1012,39.1202,39.0568,39.1012,54200.0
2007-04-23 13:15:00,61.65,61.66,61.61,61.63,34400.0,39.0949,39.1012,39.0695,39.0822,34400.0
2007-04-23 13:20:00,61.63,61.66,61.62,61.66,15000.0,39.0822,39.1012,39.0759,39.1012,15000.0
2007-04-23 13:25:00,61.66,61.66,61.63,61.64,12000.0,39.1012,39.1012,39.0822,39.0885,12000.0
2007-04-23 13:30:00,61.64,61.66,61.6,61.63,26300.0,39.0885,39.1012,39.0632,39.0822,26300.0
2007-04-23 13:35:00,61.64,61.66,61.61,61.62,20500.0,39.0885,39.1012,39.0695,39.0759,20500.0
2007-04-23 13:40:00,61.62,61.64,61.54,61.61,34600.0,39.0759,39.0885,39.0251,39.0695,34600.0
2007-04-23 13:45:00,61.6,61.6,61.51,61.51,58900.0,39.0632,39.0632,39.0061,39.0061,58900.0
2007-04-23 13:50:00,61.54,61.56,61.47,61.5,82100.0,39.0251,39.0378,38.9807,38.9998,82100.0
2007-04-23 13:55:00,61.51,61.55,61.45,61.49,55200.0,39.0061,39.0315,38.968,38.9934,55200.0
2007-04-23 14:00:00,61.46,61.47,61.38,61.47,81700.0,38.9744,38.9807,38.9237,38.9807,81700.0
2007-04-23 14:05:00,61.46,61.57,61.46,61.55,27800.0,38.9744,39.0441,38.9744,39.0315,27800.0
2007-04-23 14:10:00,61.55,61.61,61.52,61.55,33200.0,39.0315,39.0695,39.0124,39.0315,33200.0
2007-04-23 14:15:00,61.52,61.58,61.51,61.57,19600.0,39.0124,39.0505,39.0061,39.0441,19600.0
2007-04-23 14:20:00,61.56,61.57,61.5,61.51,35100.0,39.0378,39.0441,38.9998,39.0061,35100.0
2007-04-23 14:25:00,61.5,61.54,61.45,61.5,32800.0,38.9998,39.0251,38.968,38.9998,32800.0
2007-04-23 14:30:00,61.48,61.57,61.42,61.55,61300.0,38.9871,39.0441,38.949,39.0315,61300.0
2007-04-23 14:35:00,61.55,61.66,61.54,61.64,50500.0,39.0315,39.1012,39.0251,39.0885,50500.0
2007-04-23 14:40:00,61.65,61.65,61.55,61.57,24800.0,39.0949,39.0949,39.0315,39.0441,24800.0
2007-04-23 14:45:00,61.57,61.61,61.53,61.6,22500.0,39.0441,39.0695,39.0188,39.0632,22500.0
2007-04-23 14:50:00,61.59,61.6,61.48,61.51,41200.0,39.0568,39.0632,38.9871,39.0061,41200.0
2007-04-23 14:55:00,61.51,61.54,61.49,61.53,43000.0,39.0061,39.0251,38.9934,39.0188,43000.0
2007-04-23 15:00:00,61.52,61.56,61.49,61.55,34800.0,39.0124,39.0378,38.9934,39.0315,34800.0
2007-04-23 15:05:00,61.55,61.61,61.54,61.59,44300.0,39.0315,39.0695,39.0251,39.0568,44300.0
2007-04-23 15:10:00,61.6,61.6,61.51,61.52,33000.0,39.0632,39.0632,39.0061,39.0124,33000.0
2007-04-23 15:15:00,61.53,61.56,61.45,61.5,83600.0,39.0188,39.0378,38.968,38.9998,83600.0
2007-04-23 15:20:00,61.51,61.56,61.49,61.55,20800.0,39.0061,39.0378,38.9934,39.0315,20800.0
2007-04-23 15:25:00,61.56,61.61,61.55,61.56,49000.0,39.0378,39.0695,39.0315,39.0378,49000.0
2007-04-23 15:30:00,61.57,61.57,61.46,61.47,72600.0,39.0441,39.0441,38.9744,38.9807,72600.0
2007-04-23 15:35:00,61.47,61.53,61.47,61.5,84600.0,38.9807,39.0188,38.9807,38.9998,84600.0
2007-04-23 15:40:00,61.49,61.52,61.45,61.47,69200.0,38.9934,39.0124,38.968,38.9807,69200.0
2007-04-23 15:45:00,61.46,61.53,61.42,61.52,47100.0,38.9744,39.0188,38.949,39.0124,47100.0
2007-04-23 15:50:00,61.53,61.53,61.42,61.45,70200.0,39.0188,39.0188,38.949,38.968,70200.0
2007-04-23 15:55:00,61.46,61.5,61.37,61.39,134600.0,38.9744,38.9998,38.9173,38.93,134600.0
2007-04-24 09:30:00,60.0,60.26,59.8,60.07,468900.0,38.0485,38.2134,37.9217,38.0929,468900.0
2007-04-24 09:35:00,60.06,60.08,59.71,59.74,352900.0,38.0866,38.0993,37.8646,37.8837,352900.0
2007-04-24 09:40:00,59.76,59.86,59.45,59.81,341100.0,37.8963,37.9598,37.6998,37.9281,341100.0
2007-04-24 09:45:00,59.79,60.0,59.56,59.77,248200.0,37.9154,38.0485,37.7695,37.9027,248200.0
2007-04-24 09:50:00,59.76,59.82,59.7,59.74,212100.0,37.8963,37.9344,37.8583,37.8837,212100.0
2007-04-24 09:55:00,59.75,60.04,59.73,59.98,206900.0,37.89,38.0739,37.8773,38.0359,206900.0
2007-04-24 10:00:00,59.95,60.11,59.72,59.9,267600.0,38.0168,38.1183,37.871,37.9851,267600.0
2007-04-24 10:05:00,59.88,59.92,59.7,59.71,139700.0,37.9724,37.9978,37.8583,37.8646,139700.0
2007-04-24 10:10:00,59.72,59.88,59.72,59.83,149100.0,37.871,37.9724,37.871,37.9407,149100.0
2007-04-24 10:15:00,59.83,59.9,59.78,59.84,90500.0,37.9407,37.9851,37.909,37.9471,90500.0
2007-04-24 10:20:00,59.83,59.88,59.8,59.84,138100.0,37.9407,37.9724,37.9217,37.9471,138100.0
2007-04-24 10:25:00,59.85,59.92,59.81,59.85,107700.0,37.9534,37.9978,37.9281,37.9534,107700.0
2007-04-24 10:30:00,59.85,59.88,59.82,59.82,128600.0,37.9534,37.9724,37.9344,37.9344,128600.0
2007-04-24 10:35:00,59.83,59.93,59.8,59.91,105100.0,37.9407,38.0042,37.9217,37.9915,105100.0
2007-04-24 10:40:00,59.91,59.92,59.79,59.85,103400.0,37.9915,37.9978,37.9154,37.9534,103400.0
2007-04-24 10:45:00,59.85,59.94,59.85,59.85,74000.0,37.9534,38.0105,37.9534,37.9534,74000.0
2007-04-24 10:50:00,59.85,59.87,59.76,59.84,68800.0,37.9534,37.9661,37.8963,37.9471,68800.0
2007-04-24 10:55:00,59.84,59.87,59.77,59.8,44800.0,37.9471,37.9661,37.9027,37.9217,44800.0
2007-04-24 11:00:00,59.8,59.86,59.75,59.83,47600.0,37.9217,37.9598,37.89,37.9407,47600.0
2007-04-24 11:05:00,59.83,59.98,59.83,59.93,55100.0,37.9407,38.0359,37.9407,38.0042,55100.0
2007-04-24 11:10:00,59.92,59.94,59.85,59.85,47500.0,37.9978,38.0105,37.9534,37.9534,47500.0
2007-04-24 11:15:00,59.86,59.9,59.81,59.84,47100.0,37.9598,37.9851,37.9281,37.9471,47100.0
2007-04-24 11:20:00,59.84,59.86,59.8,59.83,65600.0,37.9471,37.9598,37.9217,37.9407,65600.0
2007-04-24 11:25:00,59.83,59.84,59.8,59.81,63000.0,37.9407,37.9471,37.9217,37.9281,63000.0
2007-04-24 11:30:00,59.82,59.86,59.79,59.84,94600.0,37.9344,37.9598,37.9154,37.9471,94600.0
2007-04-24 11:35:00,59.83,59.86,59.79,59.8,67100.0,37.9407,37.9598,37.9154,37.9217,67100.0
2007-04-24 11:40:00,59.8,59.85,59.78,59.78,59200.0,37.9217,37.9534,37.909,37.909,59200.0
2007-04-24 11:45:00,59.78,59.85,59.77,59.84,70300.0,37.909,37.9534,37.9027,37.9471,70300.0
2007-04-24 11:50:00,59.84,59.9,59.84,59.87,45000.0,37.9471,37.9851,37.9471,37.9661,45000.0
2007-04-24 11:55:00,59.86,59.88,59.82,59.84,115800.0,37.9598,37.9724,37.9344,37.9471,115800.0
2007-04-24 12:00:00,59.83,60.0,59.83,59.97,129200.0,37.9407,38.0485,37.9407,38.0295,129200.0
2007-04-24 12:05:00,59.96,60.15,59.92,60.09,133700.0,38.0232,38.1437,37.9978,38.1056,133700.0
2007-04-24 12:10:00,60.09,60.13,59.92,60.12,98700.0,38.1056,38.131,37.9978,38.1246,98700.0
2007-04-24 12:15:00,60.13,60.14,60.11,60.13,65200.0,38.131,38.1373,38.1183,38.131,65200.0
2007-04-24 12:20:00,60.12,60.13,60.07,60.09,32600.0,38.1246,38.131,38.0929,38.1056,32600.0
2007-04-24 12:25:00,60.1,60.2,60.1,60.18,52400.0,38.112,38.1754,38.112,38.1627,52400.0
2007-04-24 12:30:00,60.17,60.22,60.15,60.17,57100.0,38.1563,38.1881,38.1437,38.1563,57100.0
2007-04-24 12:35:00,60.17,60.17,60.04,60.04,71200.0,38.1563,38.1563,38.0739,38.0739,71200.0
2007-04-24 12:40:00,60.05,60.05,59.91,60.02,104100.0,38.0803,38.0803,37.9915,38.0612,104100.0
2007-04-24 12:45:00,60.01,60.03,59.99,60.03,78200.0,38.0549,38.0676,38.0422,38.0676,78200.0
2007-04-24 12:50:00,60.03,60.14,60.02,60.11,61600.0,38.0676,38.1373,38.0612,38.1183,61600.0
2007-04-24 12:55:00,60.11,60.49,60.02,60.13,438200.0,38.1183,38.3593,38.0612,38.131,438200.0
2007-04-24 13:00:00,60.13,60.15,60.01,60.05,144500.0,38.131,38.1437,38.0549,38.0803,144500.0
2007-04-24 13:05:00,60.05,60.1,59.84,59.86,324200.0,38.0803,38.112,37.9471,37.9598,324200.0
2007-04-24 13:10:00,59.85,59.99,59.75,59.96,199600.0,37.9534,38.0422,37.89,38.0232,199600.0
2007-04-24 13:15:00,59.96,59.99,59.9,59.97,128000.0,38.0232,38.0422,37.9851,38.0295,128000.0
2007-04-24 13:20:00,59.98,59.99,59.88,59.97,124800.0,38.0359,38.0422,37.9724,38.0295,124800.0
2007-04-24 13:25:00,59.98,60.03,59.96,59.96,58600.0,38.0359,38.0676,38.0232,38.0232,58600.0
2007-04-24 13:30:00,59.97,60.0,59.96,59.96,64400.0,38.0295,38.0485,38.0232,38.0232,64400.0
2007-04-24 13:35:00,59.97,60.03,59.97,60.03,68900.0,38.0295,38.0676,38.0295,38.0676,68900.0
2007-04-24 13:40:00,60.03,60.07,59.96,59.99,83400.0,38.0676,38.0929,38.0232,38.0422,83400.0
2007-04-24 13:45:00,59.99,60.01,59.97,60.0,37000.0,38.0422,38.0549,38.0295,38.0485,37000.0
2007-04-24 13:50:00,60.0,60.0,59.95,59.97,57500.0,38.0485,38.0485,38.0168,38.0295,57500.0
2007-04-24 13:55:00,59.95,60.0,59.94,60.0,29000.0,38.0168,38.0485,38.0105,38.0485,29000.0
2007-04-24 14:00:00,60.0,60.0,59.97,59.99,37500.0,38.0485,38.0485,38.0295,38.0422,37500.0
2007-04-24 14:05:00,59.99,60.1,59.98,60.09,67800.0,38.0422,38.112,38.0359,38.1056,67800.0
2007-04-24 14:10:00,60.1,60.14,60.07,60.13,84900.0,38.112,38.1373,38.0929,38.131,84900.0
2007-04-24 14:15:00,60.13,60.16,60.11,60.13,107500.0,38.131,38.15,38.1183,38.131,107500.0
2007-04-24 14:20:00,60.14,60.2,60.11,60.13,81600.0,38.1373,38.1754,38.1183,38.131,81600.0
2007-04-24 14:25:00,60.13,60.13,60.12,60.13,40500.0,38.131,38.131,38.1246,38.131,40500.0
2007-04-24 14:30:00,60.13,60.16,60.12,60.15,132800.0,38.131,38.15,38.1246,38.1437,132800.0
2007-04-24 14:35:00,60.15,60.18,60.12,60.13,66600.0,38.1437,38.1627,38.1246,38.131,66600.0
2007-04-24 14:40:00,60.13,60.17,60.08,60.17,73700.0,38.131,38.1563,38.0993,38.1563,73700.0
2007-04-24 14:45:00,60.16,60.18,60.1,60.17,61400.0,38.15,38.1627,38.112,38.1563,61400.0
2007-04-24 14:50:00,60.16,60.19,60.14,60.15,84600.0,38.15,38.169,38.1373,38.1437,84600.0
2007-04-24 14:55:00,60.15,60.25,60.13,60.22,83200.0,38.1437,38.2071,38.131,38.1881,83200.0
2007-04-24 15:00:00,60.23,60.26,60.2,60.24,98400.0,38.1944,38.2134,38.1754,38.2007,98400.0
2007-04-24 15:05:00,60.23,60.27,60.21,60.23,73300.0,38.1944,38.2198,38.1817,38.1944,73300.0
2007-04-24 15:10:00,60.23,60.27,60.19,60.23,88700.0,38.1944,38.2198,38.169,38.1944,88700.0
2007-04-24 15:15:00,60.23,60.27,60.16,60.17,54300.0,38.1944,38.2198,38.15,38.1563,54300.0
2007-04-24 15:20:00,60.18,60.22,60.17,60.21,68100.0,38.1627,38.1881,38.1563,38.1817,68100.0
2007-04-24 15:25:00,60.21,60.25,60.16,60.21,98500.0,38.1817,38.2071,38.15,38.1817,98500.0
2007-04-24 15:30:00,60.22,60.25,60.19,60.22,86400.0,38.1881,38.2071,38.169,38.1881,86400.0
2007-04-24 15:35:00,60.21,60.24,60.2,60.21,93600.0,38.1817,38.2007,38.1754,38.1817,93600.0
2007-04-24 15:40:00,60.22,60.24,60.18,60.22,114000.0,38.1881,38.2007,38.1627,38.1881,114000.0
2007-04-24 15:45:00,60.22,60.28,60.2,60.23,131200.0,38.1881,38.2261,38.1754,38.1944,131200.0
2007-04-24 15:50:00,60.24,60.3,60.23,60.25,165300.0,38.2007,38.2388,38.1944,38.2071,165300.0
2007-04-24 15:55:00,60.26,60.33,60.25,60.31,144700.0,38.2134,38.2578,38.2071,38.2451,144700.0
2007-04-25 09:30:00,60.4,60.46,60.1,60.44,134700.0,38.3022,38.3402,38.112,38.3276,134700.0
2007-04-25 09:35:00,60.46,60.5,60.22,60.36,128000.0,38.3402,38.3656,38.1881,38.2768,128000.0
2007-04-25 09:40:00,60.36,60.55,60.35,60.51,47400.0,38.2768,38.3973,38.2705,38.372,47400.0
2007-04-25 09:45:00,60.51,60.55,60.39,60.42,66800.0,38.372,38.3973,38.2959,38.3149,66800.0
2007-04-25 09:50:00,60.43,60.44,60.3,60.34,154400.0,38.3212,38.3276,38.2388,38.2642,154400.0
2007-04-25 09:55:00,60.33,60.38,60.27,60.28,46600.0,38.2578,38.2895,38.2198,38.2261,46600.0
2007-04-25 10:00:00,60.3,60.35,60.14,60.29,116700.0,38.2388,38.2705,38.1373,38.2324,116700.0
2007-04-25 10:05:00,60.29,60.34,60.15,60.17,97600.0,38.2324,38.2642,38.1437,38.1563,97600.0
2007-04-25 10:10:00,60.18,60.2,59.97,60.03,158000.0,38.1627,38.1754,38.0295,38.0676,158000.0
2007-04-25 10:15:00,60.04,60.14,59.95,60.11,123600.0,38.0739,38.1373,38.0168,38.1183,123600.0
2007-04-25 10:20:00,60.1,60.11,60.0,60.01,90500.0,38.112,38.1183,38.0485,38.0549,90500.0
2007-04-25 10:25:00,60.0,60.03,59.95,59.99,102300.0,38.0485,38.0676,38.0168,38.0422,102300.0
2007-04-25 10:30:00,60.0,60.02,59.94,60.0,103000.0,38.0485,38.0612,38.0105,38.0485,103000.0
2007-04-25 10:35:00,60.0,60.06,59.98,60.03,75200.0,38.0485,38.0866,38.0359,38.0676,75200.0
2007-04-25 10:40:00,60.04,60.04,59.97,60.01,57300.0,38.0739,38.0739,38.0295,38.0549,57300.0
2007-04-25 10:45:00,60.0,60.14,60.0,60.13,41400.0,38.0485,38.1373,38.0485,38.131,41400.0
2007-04-25 10:50:00,60.12,60.22,60.05,60.08,79500.0,38.1246,38.1881,38.0803,38.0993,79500.0
2007-04-25 10:55:00,60.08,60.24,60.08,60.21,69900.0,38.0993,38.2007,38.0993,38.1817,69900.0
2007-04-25 11:00:00,60.2,60.22,60.15,60.2,48400.0,38.1754,38.1881,38.1437,38.1754,48400.0
2007-04-25 11:05:00,60.19,60.23,60.18,60.2,47700.0,38.169,38.1944,38.1627,38.1754,47700.0
2007-04-25 11:10:00,60.2,60.23,60.18,60.22,41100.0,38.1754,38.1944,38.1627,38.1881,41100.0
2007-04-25 11:15:00,60.21,60.24,60.2,60.23,29100.0,38.1817,38.2007,38.1754,38.1944,29100.0
2007-04-25 11:20:00,60.22,60.23,60.19,60.2,49300.0,38.1881,38.1944,38.169,38.1754,49300.0
2007-04-25 11:25:00,60.21,60.21,60.13,60.15,39800.0,38.1817,38.1817,38.131,38.1437,39800.0
2007-04-25 11:30:00,60.15,60.15,60.09,60.1,34300.0,38.1437,38.1437,38.1056,38.112,34300.0
2007-04-25 11:35:00,60.09,60.1,60.05,60.05,38400.0,38.1056,38.112,38.0803,38.0803,38400.0
2007-04-25 11:40:00,60.05,60.19,60.01,60.17,80300.0,38.0803,38.169,38.0549,38.1563,80300.0
2007-04-25 11:45:00,60.17,60.23,60.15,60.2,99000.0,38.1563,38.1944,38.1437,38.1754,99000.0
2007-04-25 11:50:00,60.2,60.24,60.19,60.23,28200.0,38.1754,38.2007,38.169,38.1944,28200.0
2007-04-25 11:55:00,60.22,60.3,60.19,60.28,38500.0,38.1881,38.2388,38.169,38.2261,38500.0
2007-04-25 12:00:00,60.29,60.3,60.24,60.24,51900.0,38.2324,38.2388,38.2007,38.2007,51900.0
2007-04-25 12:05:00,60.24,60.26,60.21,60.23,39300.0,38.2007,38.2134,38.1817,38.1944,39300.0
2007-04-25 12:10:00,60.23,60.26,60.22,60.24,19900.0,38.1944,38.2134,38.1881,38.2007,19900.0
2007-04-25 12:15:00,60.24,60.27,60.19,60.22,75400.0,38.2007,38.2198,38.169,38.1881,75400.0
2007-04-25 12:20:00,60.22,60.26,60.18,60.22,71700.0,38.1881,38.2134,38.1627,38.1881,71700.0
2007-04-25 12:25:00,60.21,60.23,60.21,60.22,10300.0,38.1817,38.1944,38.1817,38.1881,10300.0
2007-04-25 12:30:00,60.21,60.23,60.18,60.21,33700.0,38.1817,38.1944,38.1627,38.1817,33700.0
2007-04-25 12:35:00,60.22,60.22,60.19,60.2,39300.0,38.1881,38.1881,38.169,38.1754,39300.0
2007-04-25 12:40:00,60.21,60.22,60.18,60.19,15200.0,38.1817,38.1881,38.1627,38.169,15200.0
2007-04-25 12:45:00,60.19,60.2,60.18,60.18,14700.0,38.169,38.1754,38.1627,38.1627,14700.0
2007-04-25 12:50:00,60.19,60.21,60.18,60.18,13600.0,38.169,38.1817,38.1627,38.1627,13600.0
2007-04-25 12:55:00,60.18,60.2,60.1,60.12,18000.0,38.1627,38.1754,38.112,38.1246,18000.0
2007-04-25 13:00:00,60.12,60.12,60.1,60.1,18200.0,38.1246,38.1246,38.112,38.112,18200.0
2007-04-25 13:05:00,60.1,60.11,60.05,60.05,26900.0,38.112,38.1183,38.0803,38.0803,26900.0
2007-04-25 13:10:00,60.05,60.08,60.01,60.07,47800.0,38.0803,38.0993,38.0549,38.0929,47800.0
2007-04-25 13:15:00,60.07,60.14,60.06,60.14,47600.0,38.0929,38.1373,38.0866,38.1373,47600.0
2007-04-25 13:20:00,60.13,60.16,60.12,60.13,15700.0,38.131,38.15,38.1246,38.131,15700.0
2007-04-25 13:25:00,60.13,60.18,60.09,60.1,14000.0,38.131,38.1627,38.1056,38.112,14000.0
2007-04-25 13:30:00,60.09,60.15,60.09,60.13,8600.0,38.1056,38.1437,38.1056,38.131,8600.0
2007-04-25 13:35:00,60.13,60.15,60.11,60.13,15500.0,38.131,38.1437,38.1183,38.131,15500.0
2007-04-25 13:40:00,60.13,60.14,60.1,60.14,30200.0,38.131,38.1373,38.112,38.1373,30200.0
2007-04-25 13:45:00,60.14,60.17,60.12,60.15,27900.0,38.1373,38.1563,38.1246,38.1437,27900.0
2007-04-25 13:50:00,60.15,60.19,60.15,60.19,12600.0,38.1437,38.169,38.1437,38.169,12600.0
2007-04-25 13:55:00,60.19,60.27,60.19,60.25,26300.0,38.169,38.2198,38.169,38.2071,26300.0
2007-04-25 14:00:00,60.25,60.3,60.19,60.21,40100.0,38.2071,38.2388,38.169,38.1817,40100.0
2007-04-25 14:05:00,60.22,60.32,60.21,60.3,38100.0,38.1881,38.2515,38.1817,38.2388,38100.0
2007-04-25 14:10:00,60.3,60.31,60.21,60.26,29600.0,38.2388,38.2451,38.1817,38.2134,29600.0
2007-04-25 14:15:00,60.26,60.31,60.24,60.29,30600.0,38.2134,38.2451,38.2007,38.2324,30600.0
2007-04-25 14:20:00,60.28,60.31,60.25,60.29,12500.0,38.2261,38.2451,38.2071,38.2324,12500.0
2007-04-25 14:25:00,60.29,60.37,60.29,60.36,22300.0,38.2324,38.2832,38.2324,38.2768,22300.0
2007-04-25 14:30:00,60.37,60.39,60.35,60.38,16200.0,38.2832,38.2959,38.2705,38.2895,16200.0
2007-04-25 14:35:00,60.39,60.4,60.37,60.37,22800.0,38.2959,38.3022,38.2832,38.2832,22800.0
2007-04-25 14:40:00,60.36,60.37,60.35,60.36,28300.0,38.2768,38.2832,38.2705,38.2768,28300.0
2007-04-25 14:45:00,60.38,60.4,60.35,60.39,25400.0,38.2895,38.3022,38.2705,38.2959,25400.0
2007-04-25 14:50:00,60.39,60.42,60.38,60.4,54600.0,38.2959,38.3149,38.2895,38.3022,54600.0
2007-04-25 14:55:00,60.4,60.42,60.39,60.42,35700.0,38.3022,38.3149,38.2959,38.3149,35700.0
2007-04-25 15:00:00,60.42,60.54,60.41,60.52,60500.0,38.3149,38.391,38.3085,38.3783,60500.0
2007-04-25 15:05:00,60.53,60.57,60.5,60.52,46600.0,38.3846,38.41,38.3656,38.3783,46600.0
2007-04-25 15:10:00,60.53,60.55,60.5,60.51,21000.0,38.3846,38.3973,38.3656,38.372,21000.0
2007-04-25 15:15:00,60.5,60.53,60.42,60.42,45700.0,38.3656,38.3846,38.3149,38.3149,45700.0
2007-04-25 15:20:00,60.42,60.52,60.42,60.51,42700.0,38.3149,38.3783,38.3149,38.372,42700.0
2007-04-25 15:25:00,60.51,60.55,60.46,60.54,47000.0,38.372,38.3973,38.3402,38.391,47000.0
2007-04-25 15:30:00,60.54,60.61,60.53,60.59,49400.0,38.391,38.4354,38.3846,38.4227,49400.0
2007-04-25 15:35:00,60.6,60.64,60.54,60.64,52100.0,38.429,38.4544,38.391,38.4544,52100.0
2007-04-25 15:40:00,60.63,60.65,60.52,60.58,88800.0,38.4481,38.4607,38.3783,38.4163,88800.0
2007-04-25 15:45:00,60.59,60.6,60.53,60.54,42600.0,38.4227,38.429,38.3846,38.391,42600.0
2007-04-25 15:50:00,60.54,60.57,60.5,60.51,58500.0,38.391,38.41,38.3656,38.372,58500.0
2007-04-25 15:55:00,60.51,60.54,60.45,60.5,147800.0,38.372,38.391,38.3339,38.3656,147800.0
2007-04-26 09:30:00,60.1,60.34,60.05,60.34,177100.0,38.112,38.2642,38.0803,38.2642,177100.0
2007-04-26 09:35:00,60.35,60.48,60.2,60.38,121600.0,38.2705,38.3529,38.1754,38.2895,121600.0
2007-04-26 09:40:00,60.38,60.48,60.28,60.34,85700.0,38.2895,38.3529,38.2261,38.2642,85700.0
2007-04-26 09:45:00,60.35,60.43,60.31,60.43,81100.0,38.2705,38.3212,38.2451,38.3212,81100.0
2007-04-26 09:50:00,60.41,60.42,60.37,60.39,47100.0,38.3085,38.3149,38.2832,38.2959,47100.0
2007-04-26 09:55:00,60.39,60.55,60.39,60.42,55900.0,38.2959,38.3973,38.2959,38.3149,55900.0
2007-04-26 10:00:00,60.41,60.49,60.36,60.37,73100.0,38.3085,38.3593,38.2768,38.2832,73100.0
2007-04-26 10:05:00,60.37,60.47,60.35,60.46,50500.0,38.2832,38.3466,38.2705,38.3402,50500.0
2007-04-26 10:10:00,60.44,60.56,60.37,60.55,48400.0,38.3276,38.4037,38.2832,38.3973,48400.0
2007-04-26 10:15:00,60.55,60.63,60.47,60.63,81000.0,38.3973,38.4481,38.3466,38.4481,81000.0
2007-04-26 10:20:00,60.63,60.65,60.48,60.6,105300.0,38.4481,38.4607,38.3529,38.429,105300.0
2007-04-26 10:25:00,60.61,60.61,60.52,60.53,40600.0,38.4354,38.4354,38.3783,38.3846,40600.0
2007-04-26 10:30:00,60.52,60.79,60.52,60.78,83500.0,38.3783,38.5495,38.3783,38.5432,83500.0
2007-04-26 10:35:00,60.78,60.91,60.76,60.82,124400.0,38.5432,38.6256,38.5305,38.5685,124400.0
2007-04-26 10:40:00,60.81,60.87,60.72,60.81,64300.0,38.5622,38.6002,38.5051,38.5622,64300.0
2007-04-26 10:45:00,60.81,60.93,60.81,60.92,51400.0,38.5622,38.6383,38.5622,38.632,51400.0
2007-04-26 10:50:00,60.92,60.99,60.87,60.98,66600.0,38.632,38.6763,38.6002,38.67,66600.0
2007-04-26 10:55:00,60.98,61.23,60.92,61.22,186400.0,38.67,38.8285,38.632,38.8222,186400.0
2007-04-26 11:00:00,61.23,61.54,61.2,61.54,253300.0,38.8285,39.0251,38.8095,39.0251,253300.0
2007-04-26 11:05:00,61.54,61.61,61.04,61.14,320800.0,39.0251,39.0695,38.7081,38.7715,320800.0
2007-04-26 11:10:00,61.14,61.31,61.09,61.1,158800.0,38.7715,38.8793,38.7398,38.7461,158800.0
2007-04-26 11:15:00,61.1,61.13,61.07,61.09,64200.0,38.7461,38.7651,38.7271,38.7398,64200.0
2007-04-26 11:20:00,61.08,61.12,60.84,60.86,120000.0,38.7334,38.7588,38.5812,38.5939,120000.0
2007-04-26 11:25:00,60.86,61.01,60.75,60.93,146700.0,38.5939,38.689,38.5242,38.6383,146700.0
2007-04-26 11:30:00,60.92,61.04,60.92,60.99,67900.0,38.632,38.7081,38.632,38.6763,67900.0
2007-04-26 11:35:00,60.99,61.0,60.86,60.92,67600.0,38.6763,38.6827,38.5939,38.632,67600.0
2007-04-26 11:40:00,60.94,61.05,60.89,61.05,36900.0,38.6446,38.7144,38.6129,38.7144,36900.0
2007-04-26 11:45:00,61.05,61.09,61.0,61.02,31600.0,38.7144,38.7398,38.6827,38.6954,31600.0
2007-04-26 11:50:00,61.02,61.03,60.91,60.91,10600.0,38.6954,38.7017,38.6256,38.6256,10600.0
2007-04-26 11:55:00,60.91,60.91,60.76,60.83,39200.0,38.6256,38.6256,38.5305,38.5749,39200.0
2007-04-26 12:00:00,60.83,60.98,60.83,60.94,37700.0,38.5749,38.67,38.5749,38.6446,37700.0
2007-04-26 12:05:00,60.94,61.0,60.91,60.98,37900.0,38.6446,38.6827,38.6256,38.67,37900.0
2007-04-26 12:10:00,60.98,61.07,60.95,60.95,34800.0,38.67,38.7271,38.651,38.651,34800.0
2007-04-26 12:15:00,60.95,60.95,60.81,60.83,18500.0,38.651,38.651,38.5622,38.5749,18500.0
2007-04-26 12:20:00,60.81,61.0,60.81,61.0,159300.0,38.5622,38.6827,38.5622,38.6827,159300.0
2007-04-26 12:25:00,60.91,61.0,60.91,60.97,35400.0,38.6256,38.6827,38.6256,38.6637,35400.0
2007-04-26 12:30:00,60.96,61.05,60.96,61.05,19500.0,38.6573,38.7144,38.6573,38.7144,19500.0
2007-04-26 12:35:00,61.05,61.11,61.03,61.06,36300.0,38.7144,38.7524,38.7017,38.7207,36300.0
2007-04-26 12:40:00,61.04,61.06,61.01,61.02,20300.0,38.7081,38.7207,38.689,38.6954,20300.0
2007-04-26 12:45:00,61.02,61.06,61.01,61.01,15000.0,38.6954,38.7207,38.689,38.689,15000.0
2007-04-26 12:50:00,61.01,61.08,61.0,61.02,82200.0,38.689,38.7334,38.6827,38.6954,82200.0
2007-04-26 12:55:00,61.02,61.09,61.02,61.05,24300.0,38.6954,38.7398,38.6954,38.7144,24300.0
2007-04-26 13:00:00,61.05,61.11,61.02,61.06,23500.0,38.7144,38.7524,38.6954,38.7207,23500.0
2007-04-26 13:05:00,61.06,61.06,60.97,61.01,28200.0,38.7207,38.7207,38.6637,38.689,28200.0
2007-04-26 13:10:00,61.0,61.02,60.9,60.9,54600.0,38.6827,38.6954,38.6193,38.6193,54600.0
2007-04-26 13:15:00,60.91,61.01,60.88,60.99,57200.0,38.6256,38.689,38.6066,38.6763,57200.0
2007-04-26 13:20:00,61.0,61.05,60.96,60.98,49700.0,38.6827,38.7144,38.6573,38.67,49700.0
2007-04-26 13:25:00,60.98,61.03,60.96,61.0,35600.0,38.67,38.7017,38.6573,38.6827,35600.0
2007-04-26 13:30:00,60.99,61.05,60.99,61.0,24600.0,38.6763,38.7144,38.6763,38.6827,24600.0
2007-04-26 13:35:00,61.0,61.03,60.99,61.02,32200.0,38.6827,38.7017,38.6763,38.6954,32200.0
2007-04-26 13:40:00,61.02,61.04,61.01,61.02,28900.0,38.6954,38.7081,38.689,38.6954,28900.0
2007-04-26 13:45:00,61.02,61.06,61.01,61.05,27100.0,38.6954,38.7207,38.689,38.7144,27100.0
2007-04-26 13:50:00,61.04,61.05,60.99,60.99,16500.0,38.7081,38.7144,38.6763,38.6763,16500.0
2007-04-26 13:55:00,60.99,61.01,60.95,60.96,30000.0,38.6763,38.689,38.651,38.6573,30000.0
2007-04-26 14:00:00,60.96,61.01,60.95,61.0,51400.0,38.6573,38.689,38.651,38.6827,51400.0
2007-04-26 14:05:00,61.0,61.04,60.96,61.04,38200.0,38.6827,38.7081,38.6573,38.7081,38200.0
2007-04-26 14:10:00,61.05,61.09,60.99,61.09,29500.0,38.7144,38.7398,38.6763,38.7398,29500.0
2007-04-26 14:15:00,61.06,61.17,61.06,61.11,34300.0,38.7207,38.7905,38.7207,38.7524,34300.0
2007-04-26 14:20:00,61.13,61.16,61.11,61.11,39400.0,38.7651,38.7841,38.7524,38.7524,39400.0
2007-04-26 14:25:00,61.11,61.18,61.11,61.13,52800.0,38.7524,38.7968,38.7524,38.7651,52800.0
2007-04-26 14:30:00,61.12,61.14,61.04,61.14,43000.0,38.7588,38.7715,38.7081,38.7715,43000.0
2007-04-26 14:35:00,61.14,61.14,61.08,61.13,20100.0,38.7715,38.7715,38.7334,38.7651,20100.0
2007-04-26 14:40:00,61.13,61.15,61.08,61.13,27400.0,38.7651,38.7778,38.7334,38.7651,27400.0
2007-04-26 14:45:00,61.13,61.2,61.09,61.16,27600.0,38.7651,38.8095,38.7398,38.7841,27600.0
2007-04-26 14:50:00,61.17,61.18,61.09,61.13,47200.0,38.7905,38.7968,38.7398,38.7651,47200.0
2007-04-26 14:55:00,61.14,61.16,61.09,61.12,49900.0,38.7715,38.7841,38.7398,38.7588,49900.0
2007-04-26 15:00:00,61.13,61.16,61.09,61.12,39000.0,38.7651,38.7841,38.7398,38.7588,39000.0
2007-04-26 15:05:00,61.1,61.15,61.1,61.13,51700.0,38.7461,38.7778,38.7461,38.7651,51700.0
2007-04-26 15:10:00,61.12,61.14,61.11,61.13,21800.0,38.7588,38.7715,38.7524,38.7651,21800.0
2007-04-26 15:15:00,61.13,61.13,61.03,61.06,75000.0,38.7651,38.7651,38.7017,38.7207,75000.0
2007-04-26 15:20:00,61.06,61.07,61.04,61.04,41300.0,38.7207,38.7271,38.7081,38.7081,41300.0
2007-04-26 15:25:00,61.03,61.04,61.01,61.02,42400.0,38.7017,38.7081,38.689,38.6954,42400.0
2007-04-26 15:30:00,61.02,61.03,60.96,60.98,94700.0,38.6954,38.7017,38.6573,38.67,94700.0
2007-04-26 15:35:00,60.99,61.01,60.91,60.94,79200.0,38.6763,38.689,38.6256,38.6446,79200.0
2007-04-26 15:40:00,60.94,60.95,60.89,60.9,101300.0,38.6446,38.651,38.6129,38.6193,101300.0
2007-04-26 15:45:00,60.9,60.92,60.87,60.9,93000.0,38.6193,38.632,38.6002,38.6193,93000.0
2007-04-26 15:50:00,60.9,60.92,60.76,60.86,123500.0,38.6193,38.632,38.5305,38.5939,123500.0
2007-04-26 15:55:00,60.85,60.93,60.85,60.9,94300.0,38.5876,38.6383,38.5876,38.6193,94300.0
2007-04-27 09:30:00,60.75,60.95,60.71,60.84,50000.0,38.5242,38.651,38.4988,38.5812,50000.0
2007-04-27 09:35:00,60.83,60.83,60.31,60.67,83600.0,38.5749,38.5749,38.2451,38.4734,83600.0
2007-04-27 09:40:00,60.69,60.74,60.61,60.61,46500.0,38.4861,38.5178,38.4354,38.4354,46500.0
2007-04-27 09:45:00,60.62,60.62,60.33,60.38,65100.0,38.4417,38.4417,38.2578,38.2895,65100.0
2007-04-27 09:50:00,60.4,60.54,60.35,60.4,75200.0,38.3022,38.391,38.2705,38.3022,75200.0
2007-04-27 09:55:00,60.41,60.5,60.36,60.45,45900.0,38.3085,38.3656,38.2768,38.3339,45900.0
2007-04-27 10:00:00,60.46,60.61,60.46,60.58,78900.0,38.3402,38.4354,38.3402,38.4163,78900.0
2007-04-27 10:05:00,60.6,60.74,60.6,60.73,45400.0,38.429,38.5178,38.429,38.5115,45400.0
2007-04-27 10:10:00,60.73,60.8,60.66,60.76,61300.0,38.5115,38.5559,38.4671,38.5305,61300.0
2007-04-27 10:15:00,60.78,60.79,60.64,60.66,49400.0,38.5432,38.5495,38.4544,38.4671,49400.0
2007-04-27 10:20:00,60.66,60.72,60.61,60.61,27300.0,38.4671,38.5051,38.4354,38.4354,27300.0
2007-04-27 10:25:00,60.62,60.77,60.6,60.77,45600.0,38.4417,38.5368,38.429,38.5368,45600.0
2007-04-27 10:30:00,60.79,60.83,60.65,60.68,50300.0,38.5495,38.5749,38.4607,38.4798,50300.0
2007-04-27 10:35:00,60.67,60.74,60.62,60.69,48900.0,38.4734,38.5178,38.4417,38.4861,48900.0
2007-04-27 10:40:00,60.68,60.71,60.64,60.7,44600.0,38.4798,38.4988,38.4544,38.4924,44600.0
2007-04-27 10:45:00,60.69,60.7,60.59,60.67,47000.0,38.4861,38.4924,38.4227,38.4734,47000.0
2007-04-27 10:50:00,60.67,60.84,60.67,60.75,61300.0,38.4734,38.5812,38.4734,38.5242,61300.0
2007-04-27 10:55:00,60.77,60.84,60.76,60.8,26100.0,38.5368,38.5812,38.5305,38.5559,26100.0
2007-04-27 11:00:00,60.82,60.84,60.78,60.78,39600.0,38.5685,38.5812,38.5432,38.5432,39600.0
2007-04-27 11:05:00,60.79,60.84,60.78,60.81,32200.0,38.5495,38.5812,38.5432,38.5622,32200.0
2007-04-27 11:10:00,60.8,60.85,60.76,60.84,34300.0,38.5559,38.5876,38.5305,38.5812,34300.0
2007-04-27 11:15:00,60.84,60.9,60.83,60.9,27300.0,38.5812,38.6193,38.5749,38.6193,27300.0
2007-04-27 11:20:00,60.89,61.07,60.88,60.98,71800.0,38.6129,38.7271,38.6066,38.67,71800.0
2007-04-27 11:25:00,60.97,61.04,60.96,61.01,33800.0,38.6637,38.7081,38.6573,38.689,33800.0
2007-04-27 11:30:00,61.01,61.04,60.88,60.98,75300.0,38.689,38.7081,38.6066,38.67,75300.0
2007-04-27 11:35:00,60.97,60.98,60.93,60.93,16600.0,38.6637,38.67,38.6383,38.6383,16600.0
2007-04-27 11:40:00,60.94,60.95,60.91,60.91,10300.0,38.6446,38.651,38.6256,38.6256,10300.0
2007-04-27 11:45:00,60.92,60.98,60.89,60.97,34100.0,38.632,38.67,38.6129,38.6637,34100.0
2007-04-27 11:50:00,60.98,61.06,60.96,61.06,42100.0,38.67,38.7207,38.6573,38.7207,42100.0
2007-04-27 11:55:00,61.07,61.09,60.97,61.02,44800.0,38.7271,38.7398,38.6637,38.6954,44800.0
2007-04-27 12:00:00,61.02,61.02,60.94,61.0,18200.0,38.6954,38.6954,38.6446,38.6827,18200.0
2007-04-27 12:05:00,60.99,61.0,60.96,61.0,19400.0,38.6763,38.6827,38.6573,38.6827,19400.0
2007-04-27 12:10:00,61.0,61.01,60.98,61.01,11400.0,38.6827,38.689,38.67,38.689,11400.0
2007-04-27 12:15:00,61.01,61.01,60.96,61.0,14100.0,38.689,38.689,38.6573,38.6827,14100.0
2007-04-27 12:20:00,61.0,61.01,60.96,60.96,11800.0,38.6827,38.689,38.6573,38.6573,11800.0
2007-04-27 12:25:00,60.96,61.02,60.96,61.02,8700.0,38.6573,38.6954,38.6573,38.6954,8700.0
2007-04-27 12:30:00,61.02,61.08,61.02,61.08,6600.0,38.6954,38.7334,38.6954,38.7334,6600.0
2007-04-27 12:35:00,61.08,61.09,61.06,61.06,10300.0,38.7334,38.7398,38.7207,38.7207,10300.0
2007-04-27 12:40:00,61.05,61.15,61.05,61.13,25400.0,38.7144,38.7778,38.7144,38.7651,25400.0
2007-04-27 12:45:00,61.12,61.13,61.03,61.03,15600.0,38.7588,38.7651,38.7017,38.7017,15600.0
2007-04-27 12:50:00,61.04,61.04,60.98,60.99,30000.0,38.7081,38.7081,38.67,38.6763,30000.0
2007-04-27 12:55:00,60.98,61.02,60.98,60.98,16100.0,38.67,38.6954,38.67,38.67,16100.0
2007-04-27 13:00:00,60.98,60.99,60.94,60.98,37400.0,38.67,38.6763,38.6446,38.67,37400.0
2007-04-27 13:05:00,60.97,60.97,60.88,60.88,23700.0,38.6637,38.6637,38.6066,38.6066,23700.0
2007-04-27 13:10:00,60.88,60.9,60.83,60.86,17200.0,38.6066,38.6193,38.5749,38.5939,17200.0
2007-04-27 13:15:00,60.86,60.87,60.84,60.84,14300.0,38.5939,38.6002,38.5812,38.5812,14300.0
2007-04-27 13:20:00,60.85,60.86,60.83,60.85,6900.0,38.5876,38.5939,38.5749,38.5876,6900.0
2007-04-27 13:25:00,60.85,60.89,60.82,60.89,44700.0,38.5876,38.6129,38.5685,38.6129,44700.0
2007-04-27 13:30:00,60.89,60.95,60.89,60.95,30900.0,38.6129,38.651,38.6129,38.651,30900.0
2007-04-27 13:35:00,60.94,60.97,60.88,60.88,55100.0,38.6446,38.6637,38.6066,38.6066,55100.0
2007-04-27 13:40:00,60.87,60.95,60.86,60.92,35800.0,38.6002,38.651,38.5939,38.632,35800.0
2007-04-27 13:45:00,60.91,60.91,60.85,60.87,14000.0,38.6256,38.6256,38.5876,38.6002,14000.0
2007-04-27 13:50:00,60.86,60.93,60.86,60.9,19800.0,38.5939,38.6383,38.5939,38.6193,19800.0
2007-04-27 13:55:00,60.9,60.9,60.72,60.81,70400.0,38.6193,38.6193,38.5051,38.5622,70400.0
2007-04-27 14:00:00,60.81,60.86,60.8,60.8,24900.0,38.5622,38.5939,38.5559,38.5559,24900.0
2007-04-27 14:05:00,60.81,60.85,60.81,60.84,13600.0,38.5622,38.5876,38.5622,38.5812,13600.0
2007-04-27 14:10:00,60.84,60.92,60.84,60.87,24100.0,38.5812,38.632,38.5812,38.6002,24100.0
2007-04-27 14:15:00,60.86,60.9,60.81,60.88,17300.0,38.5939,38.6193,38.5622,38.6066,17300.0
2007-04-27 14:20:00,60.88,60.97,60.88,60.96,31900.0,38.6066,38.6637,38.6066,38.6573,31900.0
2007-04-27 14:25:00,60.96,60.98,60.94,60.97,18100.0,38.6573,38.67,38.6446,38.6637,18100.0
2007-04-27 14:30:00,60.97,60.97,60.95,60.95,15500.0,38.6637,38.6637,38.651,38.651,15500.0
2007-04-27 14:35:00,60.95,60.97,60.94,60.95,12700.0,38.651,38.6637,38.6446,38.651,12700.0
2007-04-27 14:40:00,60.94,61.02,60.94,60.99,35600.0,38.6446,38.6954,38.6446,38.6763,35600.0
2007-04-27 14:45:00,60.99,61.01,60.97,60.98,15600.0,38.6763,38.689,38.6637,38.67,15600.0
2007-04-27 14:50:00,60.98,60.99,60.95,60.97,31300.0,38.67,38.6763,38.651,38.6637,31300.0
2007-04-27 14:55:00,60.97,61.01,60.97,60.98,30900.0,38.6637,38.689,38.6637,38.67,30900.0
2007-04-27 15:00:00,60.97,60.98,60.96,60.98,9400.0,38.6637,38.67,38.6573,38.67,9400.0
2007-04-27 15:05:00,60.98,61.03,60.97,61.01,47400.0,38.67,38.7017,38.6637,38.689,47400.0
2007-04-27 15:10:00,60.99,61.04,60.98,60.98,27700.0,38.6763,38.7081,38.67,38.67,27700.0
2007-04-27 15:15:00,61.0,61.01,60.99,61.0,18600.0,38.6827,38.689,38.6763,38.6827,18600.0
2007-04-27 15:20:00,61.0,61.0,60.97,60.98,21500.0,38.6827,38.6827,38.6637,38.67,21500.0
2007-04-27 15:25:00,60.98,60.98,60.91,60.93,29500.0,38.67,38.67,38.6256,38.6383,29500.0
2007-04-27 15:30:00,60.94,60.99,60.92,60.96,40500.0,38.6446,38.6763,38.632,38.6573,40500.0
2007-04-27 15:35:00,60.95,61.0,60.91,60.97,43400.0,38.651,38.6827,38.6256,38.6637,43400.0
2007-04-27 15:40:00,60.97,60.97,60.83,60.83,72100.0,38.6637,38.6637,38.5749,38.5749,72100.0
2007-04-27 15:45:00,60.83,60.94,60.8,60.94,44500.0,38.5749,38.6446,38.5559,38.6446,44500.0
2007-04-27 15:50:00,60.92,60.94,60.77,60.79,106300.0,38.632,38.6446,38.5368,38.5495,106300.0
2007-04-27 15:55:00,60.79,60.81,60.68,60.77,233800.0,38.5495,38.5622,38.4798,38.5368,233800.0
2007-04-30 09:30:00,60.6,60.8,60.35,60.45,154300.0,38.429,38.5559,38.2705,38.3339,154300.0
2007-04-30 09:35:00,60.46,60.49,60.16,60.21,114800.0,38.3402,38.3593,38.15,38.1817,114800.0
2007-04-30 09:40:00,60.22,60.31,60.2,60.27,92700.0,38.1881,38.2451,38.1754,38.2198,92700.0
2007-04-30 09:45:00,60.26,60.28,60.2,60.25,70100.0,38.2134,38.2261,38.1754,38.2071,70100.0
2007-04-30 09:50:00,60.26,60.32,60.2,60.25,94500.0,38.2134,38.2515,38.1754,38.2071,94500.0
2007-04-30 09:55:00,60.25,60.25,60.15,60.17,116900.0,38.2071,38.2071,38.1437,38.1563,116900.0
2007-04-30 10:00:00,60.18,60.19,60.06,60.15,183500.0,38.1627,38.169,38.0866,38.1437,183500.0
2007-04-30 10:05:00,60.16,60.16,60.05,60.06,108200.0,38.15,38.15,38.0803,38.0866,108200.0
2007-04-30 10:10:00,60.07,60.07,59.94,59.94,117600.0,38.0929,38.0929,38.0105,38.0105,117600.0
2007-04-30 10:15:00,59.96,60.1,59.95,60.08,82900.0,38.0232,38.112,38.0168,38.0993,82900.0
2007-04-30 10:20:00,60.09,60.09,59.96,59.97,83400.0,38.1056,38.1056,38.0232,38.0295,83400.0
2007-04-30 10:25:00,59.97,60.0,59.88,59.96,84900.0,38.0295,38.0485,37.9724,38.0232,84900.0
2007-04-30 10:30:00,59.96,60.2,59.95,60.16,106800.0,38.0232,38.1754,38.0168,38.15,106800.0
2007-04-30 10:35:00,60.16,60.44,60.12,60.12,247200.0,38.15,38.3276,38.1246,38.1246,247200.0
2007-04-30 10:40:00,60.12,60.19,60.04,60.07,81500.0,38.1246,38.169,38.0739,38.0929,81500.0
2007-04-30 10:45:00,60.07,60.18,59.96,60.16,136600.0,38.0929,38.1627,38.0232,38.15,136600.0
2007-04-30 10:50:00,60.16,60.19,60.1,60.12,39200.0,38.15,38.169,38.112,38.1246,39200.0
2007-04-30 10:55:00,60.12,60.14,60.06,60.12,31000.0,38.1246,38.1373,38.0866,38.1246,31000.0
2007-04-30 11:00:00,60.12,60.13,60.11,60.12,74500.0,38.1246,38.131,38.1183,38.1246,74500.0
2007-04-30 11:05:00,60.12,60.15,60.08,60.1,28000.0,38.1246,38.1437,38.0993,38.112,28000.0
2007-04-30 11:10:00,60.1,60.1,60.01,60.02,47400.0,38.112,38.112,38.0549,38.0612,47400.0
2007-04-30 11:15:00,60.01,60.1,59.97,60.01,76000.0,38.0549,38.112,38.0295,38.0549,76000.0
2007-04-30 11:20:00,60.0,60.02,59.98,60.02,61000.0,38.0485,38.0612,38.0359,38.0612,61000.0
2007-04-30 11:25:00,60.01,60.1,60.0,60.01,108700.0,38.0549,38.112,38.0485,38.0549,108700.0
2007-04-30 11:30:00,60.01,60.02,59.99,60.0,59200.0,38.0549,38.0612,38.0422,38.0485,59200.0
2007-04-30 11:35:00,59.99,59.99,59.95,59.96,93000.0,38.0422,38.0422,38.0168,38.0232,93000.0
2007-04-30 11:40:00,59.96,60.02,59.94,60.0,52800.0,38.0232,38.0612,38.0105,38.0485,52800.0
2007-04-30 11:45:00,60.0,60.02,59.98,59.99,38200.0,38.0485,38.0612,38.0359,38.0422,38200.0
2007-04-30 11:50:00,60.0,60.02,59.95,60.02,58500.0,38.0485,38.0612,38.0168,38.0612,58500.0
2007-04-30 11:55:00,60.02,60.02,59.97,59.97,51500.0,38.0612,38.0612,38.0295,38.0295,51500.0
2007-04-30 12:00:00,59.97,59.98,59.95,59.98,38100.0,38.0295,38.0359,38.0168,38.0359,38100.0
2007-04-30 12:05:00,59.98,59.99,59.96,59.97,81600.0,38.0359,38.0422,38.0232,38.0295,81600.0
2007-04-30 12:10:00,59.97,60.0,59.97,59.98,47600.0,38.0295,38.0485,38.0295,38.0359,47600.0
2007-04-30 12:15:00,59.98,60.0,59.97,59.97,45400.0,38.0359,38.0485,38.0295,38.0295,45400.0
2007-04-30 12:20:00,59.98,59.99,59.94,59.98,83700.0,38.0359,38.0422,38.0105,38.0359,83700.0
2007-04-30 12:25:00,59.99,60.01,59.97,60.01,29200.0,38.0422,38.0549,38.0295,38.0549,29200.0
2007-04-30 12:30:00,60.01,60.07,60.01,60.06,31300.0,38.0549,38.0929,38.0549,38.0866,31300.0
2007-04-30 12:35:00,60.04,60.06,60.0,60.02,56900.0,38.0739,38.0866,38.0485,38.0612,56900.0
2007-04-30 12:40:00,60.02,60.03,60.01,60.02,17900.0,38.0612,38.0676,38.0549,38.0612,17900.0
2007-04-30 12:45:00,60.01,60.03,60.0,60.0,29900.0,38.0549,38.0676,38.0485,38.0485,29900.0
2007-04-30 12:50:00,60.01,60.02,59.98,59.99,115500.0,38.0549,38.0612,38.0359,38.0422,115500.0
2007-04-30 12:55:00,59.99,60.0,59.97,59.98,83200.0,38.0422,38.0485,38.0295,38.0359,83200.0
2007-04-30 13:00:00,59.98,60.0,59.95,59.99,83200.0,38.0359,38.0485,38.0168,38.0422,83200.0
2007-04-30 13:05:00,59.99,60.01,59.99,60.0,31400.0,38.0422,38.0549,38.0422,38.0485,31400.0
2007-04-30 13:10:00,60.0,60.0,59.97,59.99,27200.0,38.0485,38.0485,38.0295,38.0422,27200.0
2007-04-30 13:15:00,59.99,60.0,59.97,59.99,34600.0,38.0422,38.0485,38.0295,38.0422,34600.0
2007-04-30 13:20:00,60.0,60.01,59.98,59.99,60000.0,38.0485,38.0549,38.0359,38.0422,60000.0
2007-04-30 13:25:00,59.98,59.99,59.97,59.98,43800.0,38.0359,38.0422,38.0295,38.0359,43800.0
2007-04-30 13:30:00,59.99,60.0,59.96,60.0,34000.0,38.0422,38.0485,38.0232,38.0485,34000.0
2007-04-30 13:35:00,60.0,60.0,59.97,59.98,27500.0,38.0485,38.0485,38.0295,38.0359,27500.0
2007-04-30 13:40:00,59.98,59.99,59.95,59.97,69400.0,38.0359,38.0422,38.0168,38.0295,69400.0
2007-04-30 13:45:00,59.97,60.0,59.96,59.99,31000.0,38.0295,38.0485,38.0232,38.0422,31000.0
2007-04-30 13:50:00,59.98,59.99,59.95,59.96,32500.0,38.0359,38.0422,38.0168,38.0232,32500.0
2007-04-30 13:55:00,59.96,59.97,59.81,59.84,56800.0,38.0232,38.0295,37.9281,37.9471,56800.0
2007-04-30 14:00:00,59.85,59.92,59.85,59.9,42200.0,37.9534,37.9978,37.9534,37.9851,42200.0
2007-04-30 14:05:00,59.9,59.92,59.88,59.9,43300.0,37.9851,37.9978,37.9724,37.9851,43300.0
2007-04-30 14:10:00,59.9,59.91,59.88,59.89,44100.0,37.9851,37.9915,37.9724,37.9788,44100.0
2007-04-30 14:15:00,59.89,59.9,59.82,59.85,74100.0,37.9788,37.9851,37.9344,37.9534,74100.0
2007-04-30 14:20:00,59.85,59.89,59.82,59.85,36500.0,37.9534,37.9788,37.9344,37.9534,36500.0
2007-04-30 14:25:00,59.84,59.86,59.82,59.85,30800.0,37.9471,37.9598,37.9344,37.9534,30800.0
2007-04-30 14:30:00,59.86,59.86,59.79,59.8,83300.0,37.9598,37.9598,37.9154,37.9217,83300.0
2007-04-30 14:35:00,59.8,59.82,59.7,59.7,72200.0,37.9217,37.9344,37.8583,37.8583,72200.0
2007-04-30 14:40:00,59.7,59.74,59.55,59.57,126100.0,37.8583,37.8837,37.7632,37.7759,126100.0
2007-04-30 14:45:00,59.57,59.64,59.54,59.56,143100.0,37.7759,37.8203,37.7568,37.7695,143100.0
2007-04-30 14:50:00,59.55,59.6,59.53,59.59,74500.0,37.7632,37.7949,37.7505,37.7885,74500.0
2007-04-30 14:55:00,59.59,59.61,59.55,59.59,121600.0,37.7885,37.8012,37.7632,37.7885,121600.0
2007-04-30 15:00:00,59.59,59.74,59.57,59.7,162300.0,37.7885,37.8837,37.7759,37.8583,162300.0
2007-04-30 15:05:00,59.7,59.76,59.66,59.68,81100.0,37.8583,37.8963,37.8329,37.8456,81100.0
2007-04-30 15:10:00,59.68,59.71,59.6,59.61,107900.0,37.8456,37.8646,37.7949,37.8012,107900.0
2007-04-30 15:15:00,59.61,59.61,59.52,59.56,144300.0,37.8012,37.8012,37.7442,37.7695,144300.0
2007-04-30 15:20:00,59.55,59.58,59.5,59.54,174900.0,37.7632,37.7822,37.7315,37.7568,174900.0
2007-04-30 15:25:00,59.54,59.58,59.51,59.57,92300.0,37.7568,37.7822,37.7378,37.7759,92300.0
2007-04-30 15:30:00,59.57,59.59,59.54,59.56,58300.0,37.7759,37.7885,37.7568,37.7695,58300.0
2007-04-30 15:35:00,59.57,59.59,59.51,59.51,122600.0,37.7759,37.7885,37.7378,37.7378,122600.0
2007-04-30 15:40:00,59.53,59.56,59.44,59.52,184700.0,37.7505,37.7695,37.6934,37.7442,184700.0
2007-04-30 15:45:00,59.53,59.53,59.39,59.4,181700.0,37.7505,37.7505,37.6617,37.6681,181700.0
2007-04-30 15:50:00,59.4,59.43,59.31,59.42,164900.0,37.6681,37.6871,37.611,37.6807,164900.0
2007-04-30 15:55:00,59.43,59.43,59.32,59.34,247600.0,37.6871,37.6871,37.6173,37.63,247600.0
2007-05-01 09:30:00,59.11,59.25,59.0,59.22,196100.0,37.4842,37.5729,37.4144,37.5539,196100.0
2007-05-01 09:35:00,59.23,59.23,59.0,59.17,184600.0,37.5603,37.5603,37.4144,37.5222,184600.0
2007-05-01 09:40:00,59.2,59.2,58.71,58.94,136900.0,37.5412,37.5412,37.2305,37.3764,136900.0
2007-05-01 09:45:00,58.93,59.0,58.76,58.81,131300.0,37.37,37.4144,37.2622,37.2939,131300.0
2007-05-01 09:50:00,58.81,59.0,58.73,58.8,140100.0,37.2939,37.4144,37.2432,37.2876,140100.0
2007-05-01 09:55:00,58.8,58.84,58.7,58.8,138300.0,37.2876,37.3129,37.2242,37.2876,138300.0
2007-05-01 10:00:00,58.79,58.97,58.73,58.89,190700.0,37.2812,37.3954,37.2432,37.3446,190700.0
2007-05-01 10:05:00,58.87,58.98,58.8,58.93,235100.0,37.332,37.4017,37.2876,37.37,235100.0
2007-05-01 10:10:00,58.94,58.95,58.85,58.88,226000.0,37.3764,37.3827,37.3193,37.3383,226000.0
2007-05-01 10:15:00,58.88,58.92,58.81,58.85,216500.0,37.3383,37.3637,37.2939,37.3193,216500.0
2007-05-01 10:20:00,58.84,58.84,58.61,58.61,171000.0,37.3129,37.3129,37.1671,37.1671,171000.0
2007-05-01 10:25:00,58.61,58.66,58.51,58.53,239800.0,37.1671,37.1988,37.1037,37.1164,239800.0
2007-05-01 10:30:00,58.51,58.57,58.48,58.54,118700.0,37.1037,37.1417,37.0846,37.1227,118700.0
2007-05-01 10:35:00,58.52,58.64,58.5,58.63,86400.0,37.11,37.1861,37.0973,37.1798,86400.0
2007-05-01 10:40:00,58.63,58.75,58.63,58.71,120400.0,37.1798,37.2559,37.1798,37.2305,120400.0
2007-05-01 10:45:00,58.7,58.72,58.63,58.7,61200.0,37.2242,37.2368,37.1798,37.2242,61200.0
2007-05-01 10:50:00,58.7,58.79,58.68,58.78,58300.0,37.2242,37.2812,37.2115,37.2749,58300.0
2007-05-01 10:55:00,58.77,59.15,58.77,59.08,271500.0,37.2685,37.5095,37.2685,37.4651,271500.0
2007-05-01 11:00:00,59.09,59.12,58.96,58.96,88600.0,37.4715,37.4905,37.389,37.389,88600.0
2007-05-01 11:05:00,58.96,58.99,58.91,58.95,133600.0,37.389,37.4081,37.3573,37.3827,133600.0
2007-05-01 11:10:00,58.95,59.01,58.84,58.85,95800.0,37.3827,37.4207,37.3129,37.3193,95800.0
2007-05-01 11:15:00,58.85,59.1,58.84,59.1,41400.0,37.3193,37.4778,37.3129,37.4778,41400.0
2007-05-01 11:20:00,59.1,59.15,59.04,59.07,100200.0,37.4778,37.5095,37.4398,37.4588,100200.0
2007-05-01 11:25:00,59.09,59.2,59.05,59.11,68000.0,37.4715,37.5412,37.4461,37.4842,68000.0
2007-05-01 11:30:00,59.1,59.24,59.1,59.24,46900.0,37.4778,37.5666,37.4778,37.5666,46900.0
2007-05-01 11:35:00,59.26,59.41,58.65,59.3,213300.0,37.5793,37.6744,37.1925,37.6046,213300.0
2007-05-01 11:40:00,59.29,59.33,59.28,59.28,34400.0,37.5983,37.6237,37.592,37.592,34400.0
2007-05-01 11:45:00,59.28,59.29,59.2,59.22,58500.0,37.592,37.5983,37.5412,37.5539,58500.0
2007-05-01 11:50:00,59.21,59.22,59.07,59.07,44600.0,37.5476,37.5539,37.4588,37.4588,44600.0
2007-05-01 11:55:00,59.07,59.11,58.72,58.92,61700.0,37.4588,37.4842,37.2368,37.3637,61700.0
2007-05-01 12:00:00,58.93,58.99,58.91,58.97,49100.0,37.37,37.4081,37.3573,37.3954,49100.0
2007-05-01 12:05:00,58.96,59.02,58.95,58.97,23800.0,37.389,37.4271,37.3827,37.3954,23800.0
2007-05-01 12:10:00,58.98,58.98,58.89,58.9,63000.0,37.4017,37.4017,37.3446,37.351,63000.0
2007-05-01 12:15:00,58.9,59.08,58.86,59.08,73200.0,37.351,37.4651,37.3256,37.4651,73200.0
2007-05-01 12:20:00,59.08,59.08,59.01,59.05,34100.0,37.4651,37.4651,37.4207,37.4461,34100.0
2007-05-01 12:25:00,59.05,59.07,59.03,59.03,25600.0,37.4461,37.4588,37.4334,37.4334,25600.0
2007-05-01 12:30:00,59.04,59.09,59.03,59.09,22200.0,37.4398,37.4715,37.4334,37.4715,22200.0
2007-05-01 12:35:00,59.1,59.21,59.08,59.08,60500.0,37.4778,37.5476,37.4651,37.4651,60500.0
2007-05-01 12:40:00,59.08,59.2,59.08,59.14,26400.0,37.4651,37.5412,37.4651,37.5032,26400.0
2007-05-01 12:45:00,59.14,59.15,59.04,59.05,31600.0,37.5032,37.5095,37.4398,37.4461,31600.0
2007-05-01 12:50:00,59.05,59.2,59.04,59.19,80700.0,37.4461,37.5412,37.4398,37.5349,80700.0
2007-05-01 12:55:00,59.2,59.36,59.2,59.33,140600.0,37.5412,37.6427,37.5412,37.6237,140600.0
2007-05-01 13:00:00,59.32,59.32,59.21,59.22,85800.0,37.6173,37.6173,37.5476,37.5539,85800.0
2007-05-01 13:05:00,59.23,59.25,59.1,59.11,52900.0,37.5603,37.5729,37.4778,37.4842,52900.0
2007-05-01 13:10:00,59.11,59.22,59.11,59.2,63400.0,37.4842,37.5539,37.4842,37.5412,63400.0
2007-05-01 13:15:00,59.2,59.26,59.1,59.25,64300.0,37.5412,37.5793,37.4778,37.5729,64300.0
2007-05-01 13:20:00,59.26,59.26,59.15,59.17,51600.0,37.5793,37.5793,37.5095,37.5222,51600.0
2007-05-01 13:25:00,59.18,59.23,59.16,59.2,35900.0,37.5285,37.5603,37.5159,37.5412,35900.0
2007-05-01 13:30:00,59.19,59.25,59.19,59.25,8900.0,37.5349,37.5729,37.5349,37.5729,8900.0
2007-05-01 13:35:00,59.25,59.34,59.25,59.3,61000.0,37.5729,37.63,37.5729,37.6046,61000.0
2007-05-01 13:40:00,59.29,59.37,59.29,59.33,68900.0,37.5983,37.649,37.5983,37.6237,68900.0
2007-05-01 13:45:00,59.33,59.43,59.32,59.39,61500.0,37.6237,37.6871,37.6173,37.6617,61500.0
2007-05-01 13:50:00,59.4,59.44,59.34,59.4,70800.0,37.6681,37.6934,37.63,37.6681,70800.0
2007-05-01 13:55:00,59.39,59.47,59.37,59.47,82200.0,37.6617,37.7124,37.649,37.7124,82200.0
2007-05-01 14:00:00,59.47,59.5,59.45,59.48,74000.0,37.7124,37.7315,37.6998,37.7188,74000.0
2007-05-01 14:05:00,59.48,59.48,59.39,59.41,55400.0,37.7188,37.7188,37.6617,37.6744,55400.0
2007-05-01 14:10:00,59.41,59.41,59.36,59.41,28400.0,37.6744,37.6744,37.6427,37.6744,28400.0
2007-05-01 14:15:00,59.42,59.5,59.41,59.48,62300.0,37.6807,37.7315,37.6744,37.7188,62300.0
2007-05-01 14:20:00,59.48,59.53,59.45,59.5,75600.0,37.7188,37.7505,37.6998,37.7315,75600.0
2007-05-01 14:25:00,59.5,59.55,59.47,59.53,59000.0,37.7315,37.7632,37.7124,37.7505,59000.0
2007-05-01 14:30:00,59.53,59.72,59.48,59.68,111000.0,37.7505,37.871,37.7188,37.8456,111000.0
2007-05-01 14:35:00,59.67,59.79,59.66,59.7,199400.0,37.8393,37.9154,37.8329,37.8583,199400.0
2007-05-01 14:40:00,59.7,59.83,59.69,59.75,84300.0,37.8583,37.9407,37.852,37.89,84300.0
2007-05-01 14:45:00,59.75,59.77,59.67,59.76,57400.0,37.89,37.9027,37.8393,37.8963,57400.0
2007-05-01 14:50:00,59.75,59.77,59.64,59.68,58900.0,37.89,37.9027,37.8203,37.8456,58900.0
2007-05-01 14:55:00,59.69,59.72,59.64,59.65,64600.0,37.852,37.871,37.8203,37.8266,64600.0
2007-05-01 15:00:00,59.65,59.66,59.6,59.63,68800.0,37.8266,37.8329,37.7949,37.8139,68800.0
2007-05-01 15:05:00,59.63,59.63,59.56,59.56,54200.0,37.8139,37.8139,37.7695,37.7695,54200.0
2007-05-01 15:10:00,59.56,59.68,59.56,59.59,79000.0,37.7695,37.8456,37.7695,37.7885,79000.0
2007-05-01 15:15:00,59.6,59.66,59.58,59.65,36500.0,37.7949,37.8329,37.7822,37.8266,36500.0
2007-05-01 15:20:00,59.65,59.7,59.62,59.66,62100.0,37.8266,37.8583,37.8076,37.8329,62100.0
2007-05-01 15:25:00,59.65,59.73,59.65,59.66,68800.0,37.8266,37.8773,37.8266,37.8329,68800.0
2007-05-01 15:30:00,59.66,59.71,59.65,59.69,65200.0,37.8329,37.8646,37.8266,37.852,65200.0
2007-05-01 15:35:00,59.69,59.7,59.6,59.6,102100.0,37.852,37.8583,37.7949,37.7949,102100.0
2007-05-01 15:40:00,59.61,59.7,59.6,59.68,65800.0,37.8012,37.8583,37.7949,37.8456,65800.0
2007-05-01 15:45:00,59.67,59.69,59.64,59.67,53700.0,37.8393,37.852,37.8203,37.8393,53700.0
2007-05-01 15:50:00,59.66,59.72,59.65,59.68,155700.0,37.8329,37.871,37.8266,37.8456,155700.0
2007-05-01 15:55:00,59.69,59.71,59.62,59.67,169900.0,37.852,37.8646,37.8076,37.8393,169900.0
2007-05-02 09:30:00,58.8,59.83,58.79,59.79,60600.0,37.2876,37.9407,37.2812,37.9154,60600.0
2007-05-02 09:35:00,59.78,59.8,59.51,59.59,53300.0,37.909,37.9217,37.7378,37.7885,53300.0
2007-05-02 09:40:00,59.6,59.6,59.5,59.55,50300.0,37.7949,37.7949,37.7315,37.7632,50300.0
2007-05-02 09:45:00,59.55,59.65,59.53,59.63,85100.0,37.7632,37.8266,37.7505,37.8139,85100.0
2007-05-02 09:50:00,59.62,59.72,59.61,59.69,90900.0,37.8076,37.871,37.8012,37.852,90900.0
2007-05-02 09:55:00,59.69,59.7,59.58,59.6,40700.0,37.852,37.8583,37.7822,37.7949,40700.0
2007-05-02 10:00:00,59.59,59.69,59.59,59.67,62800.0,37.7885,37.852,37.7885,37.8393,62800.0
2007-05-02 10:05:00,59.67,59.8,59.66,59.72,76700.0,37.8393,37.9217,37.8329,37.871,76700.0
2007-05-02 10:10:00,59.71,59.75,59.65,59.69,79000.0,37.8646,37.89,37.8266,37.852,79000.0
2007-05-02 10:15:00,59.7,59.77,59.66,59.68,73400.0,37.8583,37.9027,37.8329,37.8456,73400.0
2007-05-02 10:20:00,59.7,59.7,59.6,59.65,59200.0,37.8583,37.8583,37.7949,37.8266,59200.0
2007-05-02 10:25:00,59.65,59.69,59.64,59.68,37200.0,37.8266,37.852,37.8203,37.8456,37200.0
2007-05-02 10:30:00,59.67,59.68,59.62,59.66,56700.0,37.8393,37.8456,37.8076,37.8329,56700.0
2007-05-02 10:35:00,59.67,59.72,59.65,59.67,67900.0,37.8393,37.871,37.8266,37.8393,67900.0
2007-05-02 10:40:00,59.68,59.74,59.68,59.72,70300.0,37.8456,37.8837,37.8456,37.871,70300.0
2007-05-02 10:45:00,59.72,59.75,59.59,59.6,89900.0,37.871,37.89,37.7885,37.7949,89900.0
2007-05-02 10:50:00,59.6,59.67,59.59,59.66,71000.0,37.7949,37.8393,37.7885,37.8329,71000.0
2007-05-02 10:55:00,59.65,59.66,59.62,59.62,29700.0,37.8266,37.8329,37.8076,37.8076,29700.0
2007-05-02 11:00:00,59.62,59.63,59.58,59.6,41800.0,37.8076,37.8139,37.7822,37.7949,41800.0
2007-05-02 11:05:00,59.6,59.63,59.59,59.62,31700.0,37.7949,37.8139,37.7885,37.8076,31700.0
2007-05-02 11:10:00,59.6,59.6,59.53,59.54,34500.0,37.7949,37.7949,37.7505,37.7568,34500.0
2007-05-02 11:15:00,59.53,59.57,59.52,59.55,19400.0,37.7505,37.7759,37.7442,37.7632,19400.0
2007-05-02 11:20:00,59.55,59.6,59.53,59.6,42200.0,37.7632,37.7949,37.7505,37.7949,42200.0
2007-05-02 11:25:00,59.6,59.63,59.57,59.57,20600.0,37.7949,37.8139,37.7759,37.7759,20600.0
2007-05-02 11:30:00,59.58,59.62,59.57,59.62,24000.0,37.7822,37.8076,37.7759,37.8076,24000.0
2007-05-02 11:35:00,59.61,59.64,59.53,59.62,87600.0,37.8012,37.8203,37.7505,37.8076,87600.0
2007-05-02 11:40:00,59.62,59.64,59.61,59.63,20400.0,37.8076,37.8203,37.8012,37.8139,20400.0
2007-05-02 11:45:00,59.63,59.64,59.57,59.59,37400.0,37.8139,37.8203,37.7759,37.7885,37400.0
2007-05-02 11:50:00,59.58,59.6,59.54,59.54,38400.0,37.7822,37.7949,37.7568,37.7568,38400.0
2007-05-02 11:55:00,59.56,59.56,59.46,59.47,26400.0,37.7695,37.7695,37.7061,37.7124,26400.0
2007-05-02 12:00:00,59.47,59.48,59.4,59.47,40800.0,37.7124,37.7188,37.6681,37.7124,40800.0
2007-05-02 12:05:00,59.47,59.47,59.4,59.41,20600.0,37.7124,37.7124,37.6681,37.6744,20600.0
2007-05-02 12:10:00,59.41,59.45,59.4,59.45,42500.0,37.6744,37.6998,37.6681,37.6998,42500.0
2007-05-02 12:15:00,59.45,59.48,59.44,59.47,19000.0,37.6998,37.7188,37.6934,37.7124,19000.0
2007-05-02 12:20:00,59.47,59.48,59.43,59.44,60700.0,37.7124,37.7188,37.6871,37.6934,60700.0
2007-05-02 12:25:00,59.45,59.46,59.37,59.4,54100.0,37.6998,37.7061,37.649,37.6681,54100.0
2007-05-02 12:30:00,59.39,59.43,59.38,59.43,41600.0,37.6617,37.6871,37.6554,37.6871,41600.0
2007-05-02 12:35:00,59.43,59.46,59.4,59.43,34800.0,37.6871,37.7061,37.6681,37.6871,34800.0
2007-05-02 12:40:00,59.45,59.45,59.31,59.34,46600.0,37.6998,37.6998,37.611,37.63,46600.0
2007-05-02 12:45:00,59.34,59.34,59.27,59.29,51400.0,37.63,37.63,37.5856,37.5983,51400.0
2007-05-02 12:50:00,59.29,59.33,59.28,59.32,43200.0,37.5983,37.6237,37.592,37.6173,43200.0
2007-05-02 12:55:00,59.33,59.38,59.32,59.38,19600.0,37.6237,37.6554,37.6173,37.6554,19600.0
2007-05-02 13:00:00,59.38,59.45,59.38,59.41,34000.0,37.6554,37.6998,37.6554,37.6744,34000.0
2007-05-02 13:05:00,59.42,59.42,59.35,59.4,37400.0,37.6807,37.6807,37.6364,37.6681,37400.0
2007-05-02 13:10:00,59.4,59.43,59.38,59.41,40300.0,37.6681,37.6871,37.6554,37.6744,40300.0
2007-05-02 13:15:00,59.41,59.43,59.38,59.38,19000.0,37.6744,37.6871,37.6554,37.6554,19000.0
2007-05-02 13:20:00,59.38,59.44,59.37,59.4,25000.0,37.6554,37.6934,37.649,37.6681,25000.0
2007-05-02 13:25:00,59.4,59.41,59.38,59.39,25200.0,37.6681,37.6744,37.6554,37.6617,25200.0
2007-05-02 13:30:00,59.38,59.41,59.38,59.41,17800.0,37.6554,37.6744,37.6554,37.6744,17800.0
2007-05-02 13:35:00,59.41,59.41,59.4,59.41,23400.0,37.6744,37.6744,37.6681,37.6744,23400.0
2007-05-02 13:40:00,59.41,59.48,59.38,59.45,66200.0,37.6744,37.7188,37.6554,37.6998,66200.0
2007-05-02 13:45:00,59.44,59.48,59.41,59.48,26300.0,37.6934,37.7188,37.6744,37.7188,26300.0
2007-05-02 13:50:00,59.48,59.48,59.43,59.43,19900.0,37.7188,37.7188,37.6871,37.6871,19900.0
2007-05-02 13:55:00,59.44,59.47,59.4,59.42,49900.0,37.6934,37.7124,37.6681,37.6807,49900.0
2007-05-02 14:00:00,59.42,59.43,59.33,59.35,45000.0,37.6807,37.6871,37.6237,37.6364,45000.0
2007-05-02 14:05:00,59.35,59.38,59.32,59.35,35600.0,37.6364,37.6554,37.6173,37.6364,35600.0
2007-05-02 14:10:00,59.37,59.39,59.32,59.35,16500.0,37.649,37.6617,37.6173,37.6364,16500.0
2007-05-02 14:15:00,59.35,59.4,59.35,59.4,24400.0,37.6364,37.6681,37.6364,37.6681,24400.0
2007-05-02 14:20:00,59.4,59.47,59.4,59.42,65600.0,37.6681,37.7124,37.6681,37.6807,65600.0
2007-05-02 14:25:00,59.42,59.46,59.4,59.44,53800.0,37.6807,37.7061,37.6681,37.6934,53800.0
2007-05-02 14:30:00,59.44,59.46,59.31,59.35,88200.0,37.6934,37.7061,37.611,37.6364,88200.0
2007-05-02 14:35:00,59.35,59.37,59.3,59.33,67500.0,37.6364,37.649,37.6046,37.6237,67500.0
2007-05-02 14:40:00,59.34,59.35,59.31,59.35,46100.0,37.63,37.6364,37.611,37.6364,46100.0
2007-05-02 14:45:00,59.33,59.45,59.32,59.33,60300.0,37.6237,37.6998,37.6173,37.6237,60300.0
2007-05-02 14:50:00,59.33,59.39,59.33,59.38,48300.0,37.6237,37.6617,37.6237,37.6554,48300.0
2007-05-02 14:55:00,59.37,59.4,59.33,59.36,36200.0,37.649,37.6681,37.6237,37.6427,36200.0
2007-05-02 15:00:00,59.37,59.38,59.31,59.33,64100.0,37.649,37.6554,37.611,37.6237,64100.0
2007-05-02 15:05:00,59.32,59.35,59.3,59.3,48900.0,37.6173,37.6364,37.6046,37.6046,48900.0
2007-05-02 15:10:00,59.32,59.32,59.27,59.3,92000.0,37.6173,37.6173,37.5856,37.6046,92000.0
2007-05-02 15:15:00,59.3,59.3,59.19,59.24,113000.0,37.6046,37.6046,37.5349,37.5666,113000.0
2007-05-02 15:20:00,59.22,59.23,59.14,59.16,110100.0,37.5539,37.5603,37.5032,37.5159,110100.0
2007-05-02 15:25:00,59.16,59.21,59.07,59.14,148600.0,37.5159,37.5476,37.4588,37.5032,148600.0
2007-05-02 15:30:00,59.13,59.18,59.1,59.15,136000.0,37.4968,37.5285,37.4778,37.5095,136000.0
2007-05-02 15:35:00,59.15,59.22,59.14,59.15,112100.0,37.5095,37.5539,37.5032,37.5095,112100.0
2007-05-02 15:40:00,59.15,59.16,59.04,59.05,115900.0,37.5095,37.5159,37.4398,37.4461,115900.0
2007-05-02 15:45:00,59.06,59.06,58.96,59.01,178100.0,37.4524,37.4524,37.389,37.4207,178100.0
2007-05-02 15:50:00,59.01,59.02,58.81,58.86,322900.0,37.4207,37.4271,37.2939,37.3256,322900.0
2007-05-02 15:55:00,58.86,58.95,58.79,58.87,502500.0,37.3256,37.3827,37.2812,37.332,502500.0
2007-05-03 09:30:00,59.16,59.37,58.83,58.88,230300.0,37.5159,37.649,37.3066,37.3383,230300.0
2007-05-03 09:35:00,58.87,58.9,58.48,58.56,123300.0,37.332,37.351,37.0846,37.1354,123300.0
2007-05-03 09:40:00,58.59,58.75,58.48,58.63,204800.0,37.1544,37.2559,37.0846,37.1798,204800.0
2007-05-03 09:45:00,58.61,58.7,58.54,58.61,94400.0,37.1671,37.2242,37.1227,37.1671,94400.0
2007-05-03 09:50:00,58.61,58.76,58.46,58.73,97300.0,37.1671,37.2622,37.072,37.2432,97300.0
2007-05-03 09:55:00,58.74,58.74,58.59,58.67,71800.0,37.2495,37.2495,37.1544,37.2051,71800.0
2007-05-03 10:00:00,58.67,58.74,58.45,58.52,135000.0,37.2051,37.2495,37.0656,37.11,135000.0
2007-05-03 10:05:00,58.5,58.68,58.43,58.52,139600.0,37.0973,37.2115,37.0529,37.11,139600.0
2007-05-03 10:10:00,58.54,58.56,58.31,58.36,135300.0,37.1227,37.1354,36.9768,37.0085,135300.0
2007-05-03 10:15:00,58.36,58.57,58.35,58.51,94200.0,37.0085,37.1417,37.0022,37.1037,94200.0
2007-05-03 10:20:00,58.51,58.53,58.28,58.42,143900.0,37.1037,37.1164,36.9578,37.0466,143900.0
2007-05-03 10:25:00,58.43,58.54,58.34,58.43,103500.0,37.0529,37.1227,36.9959,37.0529,103500.0
2007-05-03 10:30:00,58.43,58.51,58.33,58.36,187200.0,37.0529,37.1037,36.9895,37.0085,187200.0
2007-05-03 10:35:00,58.36,58.47,58.34,58.4,97300.0,37.0085,37.0783,36.9959,37.0339,97300.0
2007-05-03 10:40:00,58.43,58.55,58.4,58.5,241300.0,37.0529,37.129,37.0339,37.0973,241300.0
2007-05-03 10:45:00,58.5,58.55,58.41,58.46,212700.0,37.0973,37.129,37.0403,37.072,212700.0
2007-05-03 10:50:00,58.44,58.74,58.44,58.73,205000.0,37.0593,37.2495,37.0593,37.2432,205000.0
2007-05-03 10:55:00,58.73,59.0,58.54,58.67,536600.0,37.2432,37.4144,37.1227,37.2051,536600.0
2007-05-03 11:00:00,58.69,58.74,58.51,58.57,141400.0,37.2178,37.2495,37.1037,37.1417,141400.0
2007-05-03 11:05:00,58.58,58.6,58.53,58.54,79400.0,37.1481,37.1607,37.1164,37.1227,79400.0
2007-05-03 11:10:00,58.54,58.56,58.46,58.49,117200.0,37.1227,37.1354,37.072,37.091,117200.0
2007-05-03 11:15:00,58.49,58.54,58.45,58.45,94200.0,37.091,37.1227,37.0656,37.0656,94200.0
2007-05-03 11:20:00,58.47,58.62,58.45,58.6,109900.0,37.0783,37.1734,37.0656,37.1607,109900.0
2007-05-03 11:25:00,58.6,58.61,58.55,58.57,54300.0,37.1607,37.1671,37.129,37.1417,54300.0
2007-05-03 11:30:00,58.57,58.58,58.48,58.49,35300.0,37.1417,37.1481,37.0846,37.091,35300.0
2007-05-03 11:35:00,58.49,58.52,58.47,58.5,88100.0,37.091,37.11,37.0783,37.0973,88100.0
2007-05-03 11:40:00,58.49,58.54,58.45,58.53,97800.0,37.091,37.1227,37.0656,37.1164,97800.0
2007-05-03 11:45:00,58.53,58.57,58.35,58.54,243800.0,37.1164,37.1417,37.0022,37.1227,243800.0
2007-05-03 11:50:00,58.53,58.66,58.52,58.65,335500.0,37.1164,37.1988,37.11,37.1925,335500.0
2007-05-03 11:55:00,58.66,58.67,58.34,58.65,221800.0,37.1988,37.2051,36.9959,37.1925,221800.0
2007-05-03 12:00:00,58.64,58.67,58.41,58.48,156600.0,37.1861,37.2051,37.0403,37.0846,156600.0
2007-05-03 12:05:00,58.47,58.48,58.44,58.46,52400.0,37.0783,37.0846,37.0593,37.072,52400.0
2007-05-03 12:10:00,58.46,58.53,58.46,58.5,42300.0,37.072,37.1164,37.072,37.0973,42300.0
2007-05-03 12:15:00,58.51,58.54,58.49,58.49,65200.0,37.1037,37.1227,37.091,37.091,65200.0
2007-05-03 12:20:00,58.49,58.5,58.48,58.49,22700.0,37.091,37.0973,37.0846,37.091,22700.0
2007-05-03 12:25:00,58.49,58.5,58.45,58.47,79800.0,37.091,37.0973,37.0656,37.0783,79800.0
2007-05-03 12:30:00,58.47,58.49,58.45,58.45,82600.0,37.0783,37.091,37.0656,37.0656,82600.0
2007-05-03 12:35:00,58.45,58.49,58.35,58.48,64600.0,37.0656,37.091,37.0022,37.0846,64600.0
2007-05-03 12:40:00,58.48,58.5,58.47,58.5,27000.0,37.0846,37.0973,37.0783,37.0973,27000.0
2007-05-03 12:45:00,58.5,58.51,58.49,58.5,27600.0,37.0973,37.1037,37.091,37.0973,27600.0
2007-05-03 12:50:00,58.49,58.52,58.48,58.49,52600.0,37.091,37.11,37.0846,37.091,52600.0
2007-05-03 12:55:00,58.49,58.55,58.46,58.48,79400.0,37.091,37.129,37.072,37.0846,79400.0
2007-05-03 13:00:00,58.49,58.51,58.4,58.42,119500.0,37.091,37.1037,37.0339,37.0466,119500.0
2007-05-03 13:05:00,58.42,58.57,58.39,58.49,120300.0,37.0466,37.1417,37.0276,37.091,120300.0
2007-05-03 13:10:00,58.49,58.56,58.49,58.54,18600.0,37.091,37.1354,37.091,37.1227,18600.0
2007-05-03 13:15:00,58.54,58.56,58.52,58.52,45500.0,37.1227,37.1354,37.11,37.11,45500.0
2007-05-03 13:20:00,58.52,58.57,58.52,58.55,110700.0,37.11,37.1417,37.11,37.129,110700.0
2007-05-03 13:25:00,58.56,58.57,58.5,58.55,228500.0,37.1354,37.1417,37.0973,37.129,228500.0
2007-05-03 13:30:00,58.54,58.56,58.52,58.55,90200.0,37.1227,37.1354,37.11,37.129,90200.0
2007-05-03 13:35:00,58.54,58.57,58.53,58.55,24100.0,37.1227,37.1417,37.1164,37.129,24100.0
2007-05-03 13:40:00,58.55,58.57,58.52,58.55,113900.0,37.129,37.1417,37.11,37.129,113900.0
2007-05-03 13:45:00,58.54,58.55,58.51,58.51,41100.0,37.1227,37.129,37.1037,37.1037,41100.0
2007-05-03 13:50:00,58.54,58.55,58.51,58.54,27900.0,37.1227,37.129,37.1037,37.1227,27900.0
2007-05-03 13:55:00,58.54,58.55,58.52,58.54,54800.0,37.1227,37.129,37.11,37.1227,54800.0
2007-05-03 14:00:00,58.53,58.54,58.47,58.47,64700.0,37.1164,37.1227,37.0783,37.0783,64700.0
2007-05-03 14:05:00,58.46,58.48,58.41,58.47,34600.0,37.072,37.0846,37.0403,37.0783,34600.0
2007-05-03 14:10:00,58.47,58.52,58.47,58.52,62400.0,37.0783,37.11,37.0783,37.11,62400.0
2007-05-03 14:15:00,58.51,58.55,58.45,58.51,223000.0,37.1037,37.129,37.0656,37.1037,223000.0
2007-05-03 14:20:00,58.5,58.51,58.43,58.5,55500.0,37.0973,37.1037,37.0529,37.0973,55500.0
2007-05-03 14:25:00,58.5,58.52,58.5,58.51,25500.0,37.0973,37.11,37.0973,37.1037,25500.0
2007-05-03 14:30:00,58.5,58.52,58.45,58.46,145900.0,37.0973,37.11,37.0656,37.072,145900.0
2007-05-03 14:35:00,58.46,58.49,58.4,58.46,79000.0,37.072,37.091,37.0339,37.072,79000.0
2007-05-03 14:40:00,58.47,58.52,58.47,58.51,30100.0,37.0783,37.11,37.0783,37.1037,30100.0
2007-05-03 14:45:00,58.5,58.52,58.49,58.5,37900.0,37.0973,37.11,37.091,37.0973,37900.0
2007-05-03 14:50:00,58.5,58.51,58.49,58.49,50800.0,37.0973,37.1037,37.091,37.091,50800.0
2007-05-03 14:55:00,58.49,58.6,58.47,58.56,135100.0,37.091,37.1607,37.0783,37.1354,135100.0
2007-05-03 15:00:00,58.55,58.57,58.5,58.51,71800.0,37.129,37.1417,37.0973,37.1037,71800.0
2007-05-03 15:05:00,58.51,58.56,58.51,58.55,134400.0,37.1037,37.1354,37.1037,37.129,134400.0
2007-05-03 15:10:00,58.55,58.61,58.55,58.6,80900.0,37.129,37.1671,37.129,37.1607,80900.0
2007-05-03 15:15:00,58.6,58.66,58.59,58.65,122200.0,37.1607,37.1988,37.1544,37.1925,122200.0
2007-05-03 15:20:00,58.64,58.67,58.59,58.6,145600.0,37.1861,37.2051,37.1544,37.1607,145600.0
2007-05-03 15:25:00,58.6,58.62,58.57,58.61,105000.0,37.1607,37.1734,37.1417,37.1671,105000.0
2007-05-03 15:30:00,58.61,58.62,58.6,58.61,56800.0,37.1671,37.1734,37.1607,37.1671,56800.0
2007-05-03 15:35:00,58.61,58.62,58.55,58.55,133000.0,37.1671,37.1734,37.129,37.129,133000.0
2007-05-03 15:40:00,58.55,58.57,58.5,58.55,215300.0,37.129,37.1417,37.0973,37.129,215300.0
2007-05-03 15:45:00,58.55,58.62,58.55,58.6,325300.0,37.129,37.1734,37.129,37.1607,325300.0
2007-05-03 15:50:00,58.59,58.62,58.4,58.56,166000.0,37.1544,37.1734,37.0339,37.1354,166000.0
2007-05-03 15:55:00,58.55,58.6,58.52,58.58,128300.0,37.129,37.1607,37.11,37.1481,128300.0
2007-05-04 09:30:00,58.62,58.89,58.55,58.89,120600.0,37.1734,37.3446,37.129,37.3446,120600.0
2007-05-04 09:35:00,58.88,58.9,58.6,58.6,117700.0,37.3383,37.351,37.1607,37.1607,117700.0
2007-05-04 09:40:00,58.6,58.83,58.55,58.77,49400.0,37.1607,37.3066,37.129,37.2685,49400.0
2007-05-04 09:45:00,58.77,58.85,58.7,58.74,34400.0,37.2685,37.3193,37.2242,37.2495,34400.0
2007-05-04 09:50:00,58.73,58.79,58.65,58.71,62800.0,37.2432,37.2812,37.1925,37.2305,62800.0
2007-05-04 09:55:00,58.71,58.8,58.57,58.7,106900.0,37.2305,37.2876,37.1417,37.2242,106900.0
2007-05-04 10:00:00,58.69,58.73,58.56,58.63,69300.0,37.2178,37.2432,37.1354,37.1798,69300.0
2007-05-04 10:05:00,58.65,58.71,58.61,58.65,49700.0,37.1925,37.2305,37.1671,37.1925,49700.0
2007-05-04 10:10:00,58.65,58.83,58.64,58.74,55800.0,37.1925,37.3066,37.1861,37.2495,55800.0
2007-05-04 10:15:00,58.74,58.8,58.68,58.74,80600.0,37.2495,37.2876,37.2115,37.2495,80600.0
2007-05-04 10:20:00,58.74,58.79,58.71,58.73,45300.0,37.2495,37.2812,37.2305,37.2432,45300.0
2007-05-04 10:25:00,58.72,58.77,58.7,58.7,45100.0,37.2368,37.2685,37.2242,37.2242,45100.0
2007-05-04 10:30:00,58.7,58.7,58.58,58.58,51600.0,37.2242,37.2242,37.1481,37.1481,51600.0
2007-05-04 10:35:00,58.56,58.57,58.38,58.38,156600.0,37.1354,37.1417,37.0212,37.0212,156600.0
2007-05-04 10:40:00,58.38,58.43,58.29,58.43,123400.0,37.0212,37.0529,36.9642,37.0529,123400.0
2007-05-04 10:45:00,58.43,58.5,58.41,58.48,41500.0,37.0529,37.0973,37.0403,37.0846,41500.0
2007-05-04 10:50:00,58.48,58.56,58.46,58.56,45300.0,37.0846,37.1354,37.072,37.1354,45300.0
2007-05-04 10:55:00,58.55,58.59,58.54,58.54,48100.0,37.129,37.1544,37.1227,37.1227,48100.0
2007-05-04 11:00:00,58.53,58.53,58.49,58.51,62500.0,37.1164,37.1164,37.091,37.1037,62500.0
2007-05-04 11:05:00,58.5,58.55,58.49,58.5,47600.0,37.0973,37.129,37.091,37.0973,47600.0
2007-05-04 11:10:00,58.49,58.51,58.45,58.5,50300.0,37.091,37.1037,37.0656,37.0973,50300.0
2007-05-04 11:15:00,58.5,58.53,58.49,58.5,10700.0,37.0973,37.1164,37.091,37.0973,10700.0
2007-05-04 11:20:00,58.51,58.52,58.44,58.45,58900.0,37.1037,37.11,37.0593,37.0656,58900.0
2007-05-04 11:25:00,58.44,58.46,58.37,58.45,104900.0,37.0593,37.072,37.0149,37.0656,104900.0
2007-05-04 11:30:00,58.45,58.5,58.45,58.47,90900.0,37.0656,37.0973,37.0656,37.0783,90900.0
2007-05-04 11:35:00,58.48,58.51,58.48,58.5,44400.0,37.0846,37.1037,37.0846,37.0973,44400.0
2007-05-04 11:40:00,58.49,58.54,58.48,58.51,24600.0,37.091,37.1227,37.0846,37.1037,24600.0
2007-05-04 11:45:00,58.51,58.56,58.5,58.55,26200.0,37.1037,37.1354,37.0973,37.129,26200.0
2007-05-04 11:50:00,58.55,58.57,58.52,58.55,33300.0,37.129,37.1417,37.11,37.129,33300.0
2007-05-04 11:55:00,58.55,58.57,58.54,58.54,12800.0,37.129,37.1417,37.1227,37.1227,12800.0
2007-05-04 12:00:00,58.53,58.54,58.48,58.49,40900.0,37.1164,37.1227,37.0846,37.091,40900.0
2007-05-04 12:05:00,58.48,58.59,58.48,58.59,66600.0,37.0846,37.1544,37.0846,37.1544,66600.0
2007-05-04 12:10:00,58.6,58.6,58.54,58.6,23800.0,37.1607,37.1607,37.1227,37.1607,23800.0
2007-05-04 12:15:00,58.58,58.61,58.56,58.58,33100.0,37.1481,37.1671,37.1354,37.1481,33100.0
2007-05-04 12:20:00,58.58,58.59,58.49,58.5,78300.0,37.1481,37.1544,37.091,37.0973,78300.0
2007-05-04 12:25:00,58.5,58.58,58.48,58.54,60000.0,37.0973,37.1481,37.0846,37.1227,60000.0
2007-05-04 12:30:00,58.55,58.64,58.52,58.62,59500.0,37.129,37.1861,37.11,37.1734,59500.0
2007-05-04 12:35:00,58.62,58.66,58.6,58.64,55500.0,37.1734,37.1988,37.1607,37.1861,55500.0
2007-05-04 12:40:00,58.64,58.66,58.61,58.65,26500.0,37.1861,37.1988,37.1671,37.1925,26500.0
2007-05-04 12:45:00,58.65,58.67,58.61,58.66,30200.0,37.1925,37.2051,37.1671,37.1988,30200.0
2007-05-04 12:50:00,58.65,58.76,58.64,58.73,47800.0,37.1925,37.2622,37.1861,37.2432,47800.0
2007-05-04 12:55:00,58.73,58.75,58.69,58.74,37800.0,37.2432,37.2559,37.2178,37.2495,37800.0
2007-05-04 13:00:00,58.74,58.76,58.71,58.71,24800.0,37.2495,37.2622,37.2305,37.2305,24800.0
2007-05-04 13:05:00,58.7,58.73,58.65,58.69,57500.0,37.2242,37.2432,37.1925,37.2178,57500.0
2007-05-04 13:10:00,58.69,58.78,58.69,58.74,49900.0,37.2178,37.2749,37.2178,37.2495,49900.0
2007-05-04 13:15:00,58.75,58.77,58.73,58.76,15500.0,37.2559,37.2685,37.2432,37.2622,15500.0
2007-05-04 13:20:00,58.75,58.78,58.73,58.77,12100.0,37.2559,37.2749,37.2432,37.2685,12100.0
2007-05-04 13:25:00,58.77,58.78,58.75,58.75,37000.0,37.2685,37.2749,37.2559,37.2559,37000.0
2007-05-04 13:30:00,58.75,58.77,58.72,58.76,28800.0,37.2559,37.2685,37.2368,37.2622,28800.0
2007-05-04 13:35:00,58.74,58.75,58.72,58.73,12200.0,37.2495,37.2559,37.2368,37.2432,12200.0
2007-05-04 13:40:00,58.74,58.78,58.73,58.78,30700.0,37.2495,37.2749,37.2432,37.2749,30700.0
2007-05-04 13:45:00,58.76,58.78,58.75,58.76,9700.0,37.2622,37.2749,37.2559,37.2622,9700.0
2007-05-04 13:50:00,58.75,58.75,58.71,58.71,17400.0,37.2559,37.2559,37.2305,37.2305,17400.0
2007-05-04 13:55:00,58.71,58.73,58.68,58.71,40900.0,37.2305,37.2432,37.2115,37.2305,40900.0
2007-05-04 14:00:00,58.71,58.84,58.7,58.79,194000.0,37.2305,37.3129,37.2242,37.2812,194000.0
2007-05-04 14:05:00,58.79,58.81,58.7,58.73,37800.0,37.2812,37.2939,37.2242,37.2432,37800.0
2007-05-04 14:10:00,58.73,58.83,58.73,58.83,11100.0,37.2432,37.3066,37.2432,37.3066,11100.0
2007-05-04 14:15:00,58.83,58.95,58.82,58.87,50700.0,37.3066,37.3827,37.3003,37.332,50700.0
2007-05-04 14:20:00,58.86,58.86,58.83,58.83,11700.0,37.3256,37.3256,37.3066,37.3066,11700.0
2007-05-04 14:25:00,58.84,58.84,58.79,58.8,28100.0,37.3129,37.3129,37.2812,37.2876,28100.0
2007-05-04 14:30:00,58.8,58.82,58.79,58.79,19500.0,37.2876,37.3003,37.2812,37.2812,19500.0
2007-05-04 14:35:00,58.79,58.91,58.78,58.9,119700.0,37.2812,37.3573,37.2749,37.351,119700.0
2007-05-04 14:40:00,58.89,59.0,58.88,58.98,143700.0,37.3446,37.4144,37.3383,37.4017,143700.0
2007-05-04 14:45:00,58.98,59.08,58.98,59.04,132800.0,37.4017,37.4651,37.4017,37.4398,132800.0
2007-05-04 14:50:00,59.03,59.16,59.02,59.12,94800.0,37.4334,37.5159,37.4271,37.4905,94800.0
2007-05-04 14:55:00,59.11,59.16,59.1,59.12,60100.0,37.4842,37.5159,37.4778,37.4905,60100.0
2007-05-04 15:00:00,59.11,59.13,59.05,59.08,46600.0,37.4842,37.4968,37.4461,37.4651,46600.0
2007-05-04 15:05:00,59.08,59.09,59.06,59.07,24000.0,37.4651,37.4715,37.4524,37.4588,24000.0
2007-05-04 15:10:00,59.08,59.1,59.06,59.06,20000.0,37.4651,37.4778,37.4524,37.4524,20000.0
2007-05-04 15:15:00,59.06,59.08,59.03,59.05,23900.0,37.4524,37.4651,37.4334,37.4461,23900.0
2007-05-04 15:20:00,59.06,59.07,59.05,59.06,23500.0,37.4524,37.4588,37.4461,37.4524,23500.0
2007-05-04 15:25:00,59.05,59.07,59.04,59.05,34900.0,37.4461,37.4588,37.4398,37.4461,34900.0
2007-05-04 15:30:00,59.05,59.05,59.0,59.01,47300.0,37.4461,37.4461,37.4144,37.4207,47300.0
2007-05-04 15:35:00,59.01,59.04,58.93,58.98,64300.0,37.4207,37.4398,37.37,37.4017,64300.0
2007-05-04 15:40:00,58.98,59.02,58.91,58.92,63000.0,37.4017,37.4271,37.3573,37.3637,63000.0
2007-05-04 15:45:00,58.93,58.97,58.89,58.96,74200.0,37.37,37.3954,37.3446,37.389,74200.0
2007-05-04 15:50:00,58.95,58.98,58.94,58.97,41600.0,37.3827,37.4017,37.3764,37.3954,41600.0
2007-05-04 15:55:00,58.97,59.04,58.93,59.0,120400.0,37.3954,37.4398,37.37,37.4144,120400.0
2007-05-07 09:30:00,58.3,59.52,58.29,59.38,136800.0,36.9705,37.7442,36.9642,37.6554,136800.0
2007-05-07 09:35:00,59.41,59.5,59.27,59.32,88900.0,37.6744,37.7315,37.5856,37.6173,88900.0
2007-05-07 09:40:00,59.31,59.48,59.31,59.4,39400.0,37.611,37.7188,37.611,37.6681,39400.0
2007-05-07 09:45:00,59.4,59.41,59.23,59.33,87100.0,37.6681,37.6744,37.5603,37.6237,87100.0
2007-05-07 09:50:00,59.32,59.36,59.22,59.27,123800.0,37.6173,37.6427,37.5539,37.5856,123800.0
2007-05-07 09:55:00,59.26,59.33,59.2,59.22,56300.0,37.5793,37.6237,37.5412,37.5539,56300.0
2007-05-07 10:00:00,59.24,59.31,59.23,59.25,48000.0,37.5666,37.611,37.5603,37.5729,48000.0
2007-05-07 10:05:00,59.24,59.25,59.18,59.22,72900.0,37.5666,37.5729,37.5285,37.5539,72900.0
2007-05-07 10:10:00,59.22,59.26,59.22,59.26,43600.0,37.5539,37.5793,37.5539,37.5793,43600.0
2007-05-07 10:15:00,59.26,59.38,59.26,59.3,63500.0,37.5793,37.6554,37.5793,37.6046,63500.0
2007-05-07 10:20:00,59.31,59.45,59.31,59.45,57400.0,37.611,37.6998,37.611,37.6998,57400.0
2007-05-07 10:25:00,59.45,59.49,59.39,59.46,148400.0,37.6998,37.7251,37.6617,37.7061,148400.0
2007-05-07 10:30:00,59.46,59.47,59.4,59.46,118700.0,37.7061,37.7124,37.6681,37.7061,118700.0
2007-05-07 10:35:00,59.47,59.59,59.47,59.53,92900.0,37.7124,37.7885,37.7124,37.7505,92900.0
2007-05-07 10:40:00,59.54,59.57,59.49,59.57,64400.0,37.7568,37.7759,37.7251,37.7759,64400.0
2007-05-07 10:45:00,59.57,59.58,59.51,59.58,41100.0,37.7759,37.7822,37.7378,37.7822,41100.0
2007-05-07 10:50:00,59.58,59.69,59.55,59.69,61400.0,37.7822,37.852,37.7632,37.852,61400.0
2007-05-07 10:55:00,59.69,59.73,59.67,59.67,45100.0,37.852,37.8773,37.8393,37.8393,45100.0
2007-05-07 11:00:00,59.67,59.69,59.63,59.66,23300.0,37.8393,37.852,37.8139,37.8329,23300.0
2007-05-07 11:05:00,59.64,59.67,59.6,59.6,18600.0,37.8203,37.8393,37.7949,37.7949,18600.0
2007-05-07 11:10:00,59.61,59.67,59.58,59.67,24000.0,37.8012,37.8393,37.7822,37.8393,24000.0
2007-05-07 11:15:00,59.67,59.68,59.6,59.61,37800.0,37.8393,37.8456,37.7949,37.8012,37800.0
2007-05-07 11:20:00,59.61,59.73,59.61,59.7,39600.0,37.8012,37.8773,37.8012,37.8583,39600.0
2007-05-07 11:25:00,59.71,59.72,59.6,59.62,39900.0,37.8646,37.871,37.7949,37.8076,39900.0
2007-05-07 11:30:00,59.61,59.64,59.5,59.53,135600.0,37.8012,37.8203,37.7315,37.7505,135600.0
2007-05-07 11:35:00,59.53,59.72,59.49,59.6,144200.0,37.7505,37.871,37.7251,37.7949,144200.0
2007-05-07 11:40:00,59.6,59.62,59.57,59.59,31100.0,37.7949,37.8076,37.7759,37.7885,31100.0
2007-05-07 11:45:00,59.59,59.66,59.58,59.63,38000.0,37.7885,37.8329,37.7822,37.8139,38000.0
2007-05-07 11:50:00,59.61,59.66,59.58,59.61,50900.0,37.8012,37.8329,37.7822,37.8012,50900.0
2007-05-07 11:55:00,59.61,59.63,59.55,59.61,49700.0,37.8012,37.8139,37.7632,37.8012,49700.0
2007-05-07 12:00:00,59.62,59.64,59.59,59.6,128500.0,37.8076,37.8203,37.7885,37.7949,128500.0
2007-05-07 12:05:00,59.59,59.62,59.59,59.61,55700.0,37.7885,37.8076,37.7885,37.8012,55700.0
2007-05-07 12:10:00,59.61,59.64,59.59,59.6,47300.0,37.8012,37.8203,37.7885,37.7949,47300.0
2007-05-07 12:15:00,59.6,59.61,59.49,59.51,59500.0,37.7949,37.8012,37.7251,37.7378,59500.0
2007-05-07 12:20:00,59.52,59.65,59.52,59.63,321300.0,37.7442,37.8266,37.7442,37.8139,321300.0
2007-05-07 12:25:00,59.64,59.82,59.37,59.41,459400.0,37.8203,37.9344,37.649,37.6744,459400.0
2007-05-07 12:30:00,59.4,59.47,59.38,59.45,45000.0,37.6681,37.7124,37.6554,37.6998,45000.0
2007-05-07 12:35:00,59.44,59.53,59.44,59.5,40400.0,37.6934,37.7505,37.6934,37.7315,40400.0
2007-05-07 12:40:00,59.52,59.55,59.3,59.3,159000.0,37.7442,37.7632,37.6046,37.6046,159000.0
2007-05-07 12:45:00,59.3,59.34,59.28,59.33,69000.0,37.6046,37.63,37.592,37.6237,69000.0
2007-05-07 12:50:00,59.34,59.36,59.33,59.34,16200.0,37.63,37.6427,37.6237,37.63,16200.0
2007-05-07 12:55:00,59.36,59.36,59.33,59.35,16800.0,37.6427,37.6427,37.6237,37.6364,16800.0
2007-05-07 13:00:00,59.34,59.37,59.34,59.37,17700.0,37.63,37.649,37.63,37.649,17700.0
2007-05-07 13:05:00,59.36,59.37,59.33,59.34,29900.0,37.6427,37.649,37.6237,37.63,29900.0
2007-05-07 13:10:00,59.34,59.37,59.33,59.36,20100.0,37.63,37.649,37.6237,37.6427,20100.0
2007-05-07 13:15:00,59.36,59.38,59.34,59.35,19100.0,37.6427,37.6554,37.63,37.6364,19100.0
2007-05-07 13:20:00,59.36,59.36,59.32,59.33,25800.0,37.6427,37.6427,37.6173,37.6237,25800.0
2007-05-07 13:25:00,59.33,59.33,59.28,59.3,45500.0,37.6237,37.6237,37.592,37.6046,45500.0
2007-05-07 13:30:00,59.3,59.34,59.29,59.34,12700.0,37.6046,37.63,37.5983,37.63,12700.0
2007-05-07 13:35:00,59.33,59.36,59.32,59.36,22100.0,37.6237,37.6427,37.6173,37.6427,22100.0
2007-05-07 13:40:00,59.36,59.37,59.29,59.31,40000.0,37.6427,37.649,37.5983,37.611,40000.0
2007-05-07 13:45:00,59.31,59.31,59.28,59.3,29700.0,37.611,37.611,37.592,37.6046,29700.0
2007-05-07 13:50:00,59.3,59.31,59.28,59.29,30600.0,37.6046,37.611,37.592,37.5983,30600.0
2007-05-07 13:55:00,59.29,59.37,59.28,59.34,45100.0,37.5983,37.649,37.592,37.63,45100.0
2007-05-07 14:00:00,59.34,59.35,59.29,59.3,19400.0,37.63,37.6364,37.5983,37.6046,19400.0
2007-05-07 14:05:00,59.31,59.31,59.28,59.31,22100.0,37.611,37.611,37.592,37.611,22100.0
2007-05-07 14:10:00,59.3,59.3,59.27,59.28,33700.0,37.6046,37.6046,37.5856,37.592,33700.0
2007-05-07 14:15:00,59.27,59.31,59.25,59.26,47100.0,37.5856,37.611,37.5729,37.5793,47100.0
2007-05-07 14:20:00,59.26,59.26,59.2,59.23,56300.0,37.5793,37.5793,37.5412,37.5603,56300.0
2007-05-07 14:25:00,59.23,59.29,59.22,59.28,16400.0,37.5603,37.5983,37.5539,37.592,16400.0
2007-05-07 14:30:00,59.28,59.3,59.27,59.27,19600.0,37.592,37.6046,37.5856,37.5856,19600.0
2007-05-07 14:35:00,59.27,59.28,59.14,59.14,119800.0,37.5856,37.592,37.5032,37.5032,119800.0
2007-05-07 14:40:00,59.15,59.3,59.1,59.25,175200.0,37.5095,37.6046,37.4778,37.5729,175200.0
2007-05-07 14:45:00,59.24,59.28,59.2,59.26,62400.0,37.5666,37.592,37.5412,37.5793,62400.0
2007-05-07 14:50:00,59.26,59.26,59.23,59.26,34000.0,37.5793,37.5793,37.5603,37.5793,34000.0
2007-05-07 14:55:00,59.26,59.31,59.26,59.31,24900.0,37.5793,37.611,37.5793,37.611,24900.0
2007-05-07 15:00:00,59.32,59.32,59.29,59.3,25600.0,37.6173,37.6173,37.5983,37.6046,25600.0
2007-05-07 15:05:00,59.29,59.3,59.25,59.27,52900.0,37.5983,37.6046,37.5729,37.5856,52900.0
2007-05-07 15:10:00,59.27,59.29,59.24,59.28,85800.0,37.5856,37.5983,37.5666,37.592,85800.0
2007-05-07 15:15:00,59.27,59.29,59.23,59.25,68000.0,37.5856,37.5983,37.5603,37.5729,68000.0
2007-05-07 15:20:00,59.25,59.34,59.24,59.31,109800.0,37.5729,37.63,37.5666,37.611,109800.0
2007-05-07 15:25:00,59.3,59.33,59.3,59.32,78800.0,37.6046,37.6237,37.6046,37.6173,78800.0
2007-05-07 15:30:00,59.32,59.37,59.25,59.31,65100.0,37.6173,37.649,37.5729,37.611,65100.0
2007-05-07 15:35:00,59.32,59.33,59.25,59.31,117200.0,37.6173,37.6237,37.5729,37.611,117200.0
2007-05-07 15:40:00,59.31,59.36,59.3,59.34,80800.0,37.611,37.6427,37.6046,37.63,80800.0
2007-05-07 15:45:00,59.35,59.37,59.33,59.35,74000.0,37.6364,37.649,37.6237,37.6364,74000.0
2007-05-07 15:50:00,59.35,59.37,59.31,59.35,88000.0,37.6364,37.649,37.611,37.6364,88000.0
2007-05-07 15:55:00,59.35,59.35,59.25,59.3,227000.0,37.6364,37.6364,37.5729,37.6046,227000.0
2007-05-08 09:30:00,59.4,59.41,59.17,59.34,113100.0,37.6681,37.6744,37.5222,37.63,113100.0
2007-05-08 09:35:00,59.35,59.45,59.25,59.43,97900.0,37.6364,37.6998,37.5729,37.6871,97900.0
2007-05-08 09:40:00,59.42,59.43,59.25,59.29,64200.0,37.6807,37.6871,37.5729,37.5983,64200.0
2007-05-08 09:45:00,59.29,59.35,59.25,59.31,74000.0,37.5983,37.6364,37.5729,37.611,74000.0
2007-05-08 09:50:00,59.32,59.32,59.21,59.22,78900.0,37.6173,37.6173,37.5476,37.5539,78900.0
2007-05-08 09:55:00,59.22,59.33,59.22,59.3,44600.0,37.5539,37.6237,37.5539,37.6046,44600.0
2007-05-08 10:00:00,59.3,59.35,59.27,59.3,204400.0,37.6046,37.6364,37.5856,37.6046,204400.0
2007-05-08 10:05:00,59.3,59.31,59.21,59.25,139200.0,37.6046,37.611,37.5476,37.5729,139200.0
2007-05-08 10:10:00,59.23,59.28,59.09,59.19,159300.0,37.5603,37.592,37.4715,37.5349,159300.0
2007-05-08 10:15:00,59.19,59.26,59.17,59.25,93700.0,37.5349,37.5793,37.5222,37.5729,93700.0
2007-05-08 10:20:00,59.25,59.28,59.22,59.23,99600.0,37.5729,37.592,37.5539,37.5603,99600.0
2007-05-08 10:25:00,59.24,59.33,59.22,59.31,78400.0,37.5666,37.6237,37.5539,37.611,78400.0
2007-05-08 10:30:00,59.31,59.32,59.27,59.3,92300.0,37.611,37.6173,37.5856,37.6046,92300.0
2007-05-08 10:35:00,59.3,59.3,59.28,59.3,170900.0,37.6046,37.6046,37.592,37.6046,170900.0
2007-05-08 10:40:00,59.3,59.31,59.22,59.25,87200.0,37.6046,37.611,37.5539,37.5729,87200.0
2007-05-08 10:45:00,59.27,59.3,59.25,59.26,77400.0,37.5856,37.6046,37.5729,37.5793,77400.0
2007-05-08 10:50:00,59.26,59.26,59.22,59.26,60500.0,37.5793,37.5793,37.5539,37.5793,60500.0
2007-05-08 10:55:00,59.26,59.26,59.23,59.23,51800.0,37.5793,37.5793,37.5603,37.5603,51800.0
2007-05-08 11:00:00,59.24,59.25,59.14,59.25,75700.0,37.5666,37.5729,37.5032,37.5729,75700.0
2007-05-08 11:05:00,59.26,59.26,59.17,59.21,80900.0,37.5793,37.5793,37.5222,37.5476,80900.0
2007-05-08 11:10:00,59.2,59.21,59.14,59.17,44300.0,37.5412,37.5476,37.5032,37.5222,44300.0
2007-05-08 11:15:00,59.17,59.2,59.11,59.16,76400.0,37.5222,37.5412,37.4842,37.5159,76400.0
2007-05-08 11:20:00,59.15,59.18,59.11,59.11,72200.0,37.5095,37.5285,37.4842,37.4842,72200.0
2007-05-08 11:25:00,59.11,59.14,59.1,59.13,27400.0,37.4842,37.5032,37.4778,37.4968,27400.0
2007-05-08 11:30:00,59.13,59.23,59.13,59.13,69200.0,37.4968,37.5603,37.4968,37.4968,69200.0
2007-05-08 11:35:00,59.13,59.14,59.07,59.1,55100.0,37.4968,37.5032,37.4588,37.4778,55100.0
2007-05-08 11:40:00,59.1,59.11,59.06,59.06,33300.0,37.4778,37.4842,37.4524,37.4524,33300.0
2007-05-08 11:45:00,59.06,59.1,59.03,59.03,33500.0,37.4524,37.4778,37.4334,37.4334,33500.0
2007-05-08 11:50:00,59.05,59.06,59.01,59.02,57200.0,37.4461,37.4524,37.4207,37.4271,57200.0
2007-05-08 11:55:00,59.02,59.03,58.98,58.99,57300.0,37.4271,37.4334,37.4017,37.4081,57300.0
2007-05-08 12:00:00,59.0,59.08,58.98,59.01,119700.0,37.4144,37.4651,37.4017,37.4207,119700.0
2007-05-08 12:05:00,59.01,59.06,59.0,59.03,107200.0,37.4207,37.4524,37.4144,37.4334,107200.0
2007-05-08 12:10:00,59.03,59.07,58.97,58.98,156000.0,37.4334,37.4588,37.3954,37.4017,156000.0
2007-05-08 12:15:00,58.98,59.0,58.95,58.96,59300.0,37.4017,37.4144,37.3827,37.389,59300.0
2007-05-08 12:20:00,58.97,59.03,58.96,59.02,86800.0,37.3954,37.4334,37.389,37.4271,86800.0
2007-05-08 12:25:00,59.01,59.03,59.0,59.0,56400.0,37.4207,37.4334,37.4144,37.4144,56400.0
2007-05-08 12:30:00,59.01,59.02,58.99,59.0,75800.0,37.4207,37.4271,37.4081,37.4144,75800.0
2007-05-08 12:35:00,59.0,59.02,58.99,59.01,19800.0,37.4144,37.4271,37.4081,37.4207,19800.0
2007-05-08 12:40:00,59.02,59.03,59.0,59.01,31800.0,37.4271,37.4334,37.4144,37.4207,31800.0
2007-05-08 12:45:00,59.01,59.04,59.0,59.02,97300.0,37.4207,37.4398,37.4144,37.4271,97300.0
2007-05-08 12:50:00,59.01,59.05,59.01,59.04,57300.0,37.4207,37.4461,37.4207,37.4398,57300.0
2007-05-08 12:55:00,59.05,59.09,59.04,59.07,12800.0,37.4461,37.4715,37.4398,37.4588,12800.0
2007-05-08 13:00:00,59.06,59.07,58.99,59.06,61900.0,37.4524,37.4588,37.4081,37.4524,61900.0
2007-05-08 13:05:00,59.06,59.12,59.05,59.09,26700.0,37.4524,37.4905,37.4461,37.4715,26700.0
2007-05-08 13:10:00,59.09,59.1,59.08,59.08,14100.0,37.4715,37.4778,37.4651,37.4651,14100.0
2007-05-08 13:15:00,59.08,59.09,59.05,59.07,42400.0,37.4651,37.4715,37.4461,37.4588,42400.0
2007-05-08 13:20:00,59.06,59.07,59.02,59.06,15900.0,37.4524,37.4588,37.4271,37.4524,15900.0
2007-05-08 13:25:00,59.06,59.07,59.04,59.05,21400.0,37.4524,37.4588,37.4398,37.4461,21400.0
2007-05-08 13:30:00,59.04,59.07,59.04,59.05,26600.0,37.4398,37.4588,37.4398,37.4461,26600.0
2007-05-08 13:35:00,59.05,59.05,59.0,59.02,185900.0,37.4461,37.4461,37.4144,37.4271,185900.0
2007-05-08 13:40:00,59.01,59.03,58.98,59.03,20900.0,37.4207,37.4334,37.4017,37.4334,20900.0
2007-05-08 13:45:00,59.04,59.05,59.01,59.01,28300.0,37.4398,37.4461,37.4207,37.4207,28300.0
2007-05-08 13:50:00,59.01,59.02,58.97,58.99,23600.0,37.4207,37.4271,37.3954,37.4081,23600.0
2007-05-08 13:55:00,59.0,59.03,58.99,58.99,94500.0,37.4144,37.4334,37.4081,37.4081,94500.0
2007-05-08 14:00:00,59.0,59.03,58.99,59.0,56000.0,37.4144,37.4334,37.4081,37.4144,56000.0
2007-05-08 14:05:00,59.0,59.0,58.99,59.0,31400.0,37.4144,37.4144,37.4081,37.4144,31400.0
2007-05-08 14:10:00,59.0,59.05,58.99,59.02,65400.0,37.4144,37.4461,37.4081,37.4271,65400.0
2007-05-08 14:15:00,59.01,59.04,59.0,59.0,58100.0,37.4207,37.4398,37.4144,37.4144,58100.0
2007-05-08 14:20:00,59.01,59.03,58.98,58.99,72300.0,37.4207,37.4334,37.4017,37.4081,72300.0
2007-05-08 14:25:00,58.99,59.0,58.98,58.99,23000.0,37.4081,37.4144,37.4017,37.4081,23000.0
2007-05-08 14:30:00,58.99,59.01,58.95,58.95,135700.0,37.4081,37.4207,37.3827,37.3827,135700.0
2007-05-08 14:35:00,58.96,58.97,58.94,58.94,28300.0,37.389,37.3954,37.3764,37.3764,28300.0
2007-05-08 14:40:00,58.94,58.95,58.91,58.91,46200.0,37.3764,37.3827,37.3573,37.3573,46200.0
2007-05-08 14:45:00,58.91,58.92,58.9,58.9,25800.0,37.3573,37.3637,37.351,37.351,25800.0
2007-05-08 14:50:00,58.91,58.92,58.82,58.82,170400.0,37.3573,37.3637,37.3003,37.3003,170400.0
2007-05-08 14:55:00,58.82,58.89,58.82,58.87,40000.0,37.3003,37.3446,37.3003,37.332,40000.0
2007-05-08 15:00:00,58.88,58.9,58.86,58.89,37900.0,37.3383,37.351,37.3256,37.3446,37900.0
2007-05-08 15:05:00,58.89,58.89,58.82,58.85,44600.0,37.3446,37.3446,37.3003,37.3193,44600.0
2007-05-08 15:10:00,58.85,58.87,58.82,58.86,35700.0,37.3193,37.332,37.3003,37.3256,35700.0
2007-05-08 15:15:00,58.86,58.91,58.84,58.88,60200.0,37.3256,37.3573,37.3129,37.3383,60200.0
2007-05-08 15:20:00,58.88,58.88,58.81,58.83,119400.0,37.3383,37.3383,37.2939,37.3066,119400.0
2007-05-08 15:25:00,58.83,58.91,58.83,58.86,85700.0,37.3066,37.3573,37.3066,37.3256,85700.0
2007-05-08 15:30:00,58.85,58.88,58.84,58.85,80400.0,37.3193,37.3383,37.3129,37.3193,80400.0
2007-05-08 15:35:00,58.84,58.86,58.8,58.84,61400.0,37.3129,37.3256,37.2876,37.3129,61400.0
2007-05-08 15:40:00,58.84,58.84,58.8,58.83,129900.0,37.3129,37.3129,37.2876,37.3066,129900.0
2007-05-08 15:45:00,58.83,58.84,58.78,58.8,169200.0,37.3066,37.3129,37.2749,37.2876,169200.0
2007-05-08 15:50:00,58.81,58.88,58.78,58.86,173000.0,37.2939,37.3383,37.2749,37.3256,173000.0
2007-05-08 15:55:00,58.86,58.91,58.78,58.84,384300.0,37.3256,37.3573,37.2749,37.3129,384300.0
2007-05-09 09:30:00,58.8,58.91,58.6,58.83,75100.0,37.2876,37.3573,37.1607,37.3066,75100.0
2007-05-09 09:35:00,58.83,59.06,58.82,58.95,133500.0,37.3066,37.4524,37.3003,37.3827,133500.0
2007-05-09 09:40:00,58.96,58.97,58.88,58.93,39700.0,37.389,37.3954,37.3383,37.37,39700.0
2007-05-09 09:45:00,58.93,58.93,58.87,58.88,93000.0,37.37,37.37,37.332,37.3383,93000.0
2007-05-09 09:50:00,58.89,58.95,58.87,58.89,87600.0,37.3446,37.3827,37.332,37.3446,87600.0
2007-05-09 09:55:00,58.88,58.94,58.88,58.91,73100.0,37.3383,37.3764,37.3383,37.3573,73100.0
2007-05-09 10:00:00,58.91,59.06,58.88,59.0,88700.0,37.3573,37.4524,37.3383,37.4144,88700.0
2007-05-09 10:05:00,59.0,59.2,58.98,59.11,166800.0,37.4144,37.5412,37.4017,37.4842,166800.0
2007-05-09 10:10:00,59.14,59.19,59.08,59.1,132700.0,37.5032,37.5349,37.4651,37.4778,132700.0
2007-05-09 10:15:00,59.1,59.14,59.08,59.12,211100.0,37.4778,37.5032,37.4651,37.4905,211100.0
2007-05-09 10:20:00,59.11,59.13,59.01,59.05,88100.0,37.4842,37.4968,37.4207,37.4461,88100.0
2007-05-09 10:25:00,59.05,59.12,59.0,59.01,71400.0,37.4461,37.4905,37.4144,37.4207,71400.0
2007-05-09 10:30:00,59.01,59.18,59.01,59.17,181900.0,37.4207,37.5285,37.4207,37.5222,181900.0
2007-05-09 10:35:00,59.15,59.19,59.07,59.14,78000.0,37.5095,37.5349,37.4588,37.5032,78000.0
2007-05-09 10:40:00,59.15,59.16,59.06,59.08,61500.0,37.5095,37.5159,37.4524,37.4651,61500.0
2007-05-09 10:45:00,59.07,59.11,59.06,59.11,15700.0,37.4588,37.4842,37.4524,37.4842,15700.0
2007-05-09 10:50:00,59.12,59.12,59.09,59.12,17400.0,37.4905,37.4905,37.4715,37.4905,17400.0
2007-05-09 10:55:00,59.1,59.2,59.09,59.2,32600.0,37.4778,37.5412,37.4715,37.5412,32600.0
2007-05-09 11:00:00,59.2,59.22,59.12,59.13,160000.0,37.5412,37.5539,37.4905,37.4968,160000.0
2007-05-09 11:05:00,59.13,59.14,59.06,59.12,36100.0,37.4968,37.5032,37.4524,37.4905,36100.0
2007-05-09 11:10:00,59.12,59.2,59.11,59.13,55100.0,37.4905,37.5412,37.4842,37.4968,55100.0
2007-05-09 11:15:00,59.12,59.22,59.12,59.2,35400.0,37.4905,37.5539,37.4905,37.5412,35400.0
2007-05-09 11:20:00,59.2,59.2,59.09,59.11,46600.0,37.5412,37.5412,37.4715,37.4842,46600.0
2007-05-09 11:25:00,59.11,59.12,59.04,59.05,36900.0,37.4842,37.4905,37.4398,37.4461,36900.0
2007-05-09 11:30:00,59.06,59.06,59.02,59.05,21900.0,37.4524,37.4524,37.4271,37.4461,21900.0
2007-05-09 11:35:00,59.05,59.06,59.02,59.02,24800.0,37.4461,37.4524,37.4271,37.4271,24800.0
2007-05-09 11:40:00,59.02,59.15,58.98,58.99,32100.0,37.4271,37.5095,37.4017,37.4081,32100.0
2007-05-09 11:45:00,58.99,59.01,58.92,59.0,54800.0,37.4081,37.4207,37.3637,37.4144,54800.0
2007-05-09 11:50:00,59.01,59.06,59.01,59.05,75300.0,37.4207,37.4524,37.4207,37.4461,75300.0
2007-05-09 11:55:00,59.05,59.11,59.04,59.06,40300.0,37.4461,37.4842,37.4398,37.4524,40300.0
2007-05-09 12:00:00,59.07,59.09,59.04,59.09,36100.0,37.4588,37.4715,37.4398,37.4715,36100.0
2007-05-09 12:05:00,59.09,59.1,59.06,59.07,22400.0,37.4715,37.4778,37.4524,37.4588,22400.0
2007-05-09 12:10:00,59.07,59.08,59.05,59.06,10500.0,37.4588,37.4651,37.4461,37.4524,10500.0
2007-05-09 12:15:00,59.05,59.05,58.98,59.02,25200.0,37.4461,37.4461,37.4017,37.4271,25200.0
2007-05-09 12:20:00,59.02,59.09,59.01,59.08,14600.0,37.4271,37.4715,37.4207,37.4651,14600.0
2007-05-09 12:25:00,59.08,59.09,59.05,59.07,15000.0,37.4651,37.4715,37.4461,37.4588,15000.0
2007-05-09 12:30:00,59.07,59.1,59.05,59.09,27600.0,37.4588,37.4778,37.4461,37.4715,27600.0
2007-05-09 12:35:00,59.08,59.12,59.08,59.12,12000.0,37.4651,37.4905,37.4651,37.4905,12000.0
2007-05-09 12:40:00,59.11,59.19,59.1,59.16,30700.0,37.4842,37.5349,37.4778,37.5159,30700.0
2007-05-09 12:45:00,59.16,59.23,59.13,59.21,21400.0,37.5159,37.5603,37.4968,37.5476,21400.0
2007-05-09 12:50:00,59.19,59.2,59.11,59.18,73700.0,37.5349,37.5412,37.4842,37.5285,73700.0
2007-05-09 12:55:00,59.19,59.22,59.1,59.13,31800.0,37.5349,37.5539,37.4778,37.4968,31800.0
2007-05-09 13:00:00,59.14,59.16,59.13,59.15,12300.0,37.5032,37.5159,37.4968,37.5095,12300.0
2007-05-09 13:05:00,59.16,59.17,59.1,59.11,52300.0,37.5159,37.5222,37.4778,37.4842,52300.0
2007-05-09 13:10:00,59.11,59.13,59.09,59.12,29400.0,37.4842,37.4968,37.4715,37.4905,29400.0
2007-05-09 13:15:00,59.11,59.15,59.1,59.15,21700.0,37.4842,37.5095,37.4778,37.5095,21700.0
2007-05-09 13:20:00,59.15,59.17,59.13,59.14,16000.0,37.5095,37.5222,37.4968,37.5032,16000.0
2007-05-09 13:25:00,59.13,59.15,59.12,59.12,18900.0,37.4968,37.5095,37.4905,37.4905,18900.0
2007-05-09 13:30:00,59.13,59.18,59.12,59.15,17500.0,37.4968,37.5285,37.4905,37.5095,17500.0
2007-05-09 13:35:00,59.15,59.16,59.08,59.08,32100.0,37.5095,37.5159,37.4651,37.4651,32100.0
2007-05-09 13:40:00,59.09,59.15,59.09,59.13,19100.0,37.4715,37.5095,37.4715,37.4968,19100.0
2007-05-09 13:45:00,59.14,59.14,59.12,59.12,9300.0,37.5032,37.5032,37.4905,37.4905,9300.0
2007-05-09 13:50:00,59.11,59.16,59.09,59.15,123900.0,37.4842,37.5159,37.4715,37.5095,123900.0
2007-05-09 13:55:00,59.16,59.17,59.11,59.16,23800.0,37.5159,37.5222,37.4842,37.5159,23800.0
2007-05-09 14:00:00,59.17,59.22,59.17,59.19,32000.0,37.5222,37.5539,37.5222,37.5349,32000.0
2007-05-09 14:05:00,59.19,59.24,59.18,59.2,55300.0,37.5349,37.5666,37.5285,37.5412,55300.0
2007-05-09 14:10:00,59.2,59.23,59.15,59.2,99500.0,37.5412,37.5603,37.5095,37.5412,99500.0
2007-05-09 14:15:00,59.2,59.21,58.87,59.07,111200.0,37.5412,37.5476,37.332,37.4588,111200.0
2007-05-09 14:20:00,59.07,59.24,58.95,58.98,108900.0,37.4588,37.5666,37.3827,37.4017,108900.0
2007-05-09 14:25:00,58.99,59.06,58.9,58.96,90700.0,37.4081,37.4524,37.351,37.389,90700.0
2007-05-09 14:30:00,58.97,59.02,58.9,59.0,64400.0,37.3954,37.4271,37.351,37.4144,64400.0
2007-05-09 14:35:00,59.0,59.16,58.95,59.13,37900.0,37.4144,37.5159,37.3827,37.4968,37900.0
2007-05-09 14:40:00,59.13,59.33,59.11,59.31,55700.0,37.4968,37.6237,37.4842,37.611,55700.0
2007-05-09 14:45:00,59.31,59.39,59.18,59.23,96300.0,37.611,37.6617,37.5285,37.5603,96300.0
2007-05-09 14:50:00,59.22,59.28,59.15,59.18,37200.0,37.5539,37.592,37.5095,37.5285,37200.0
2007-05-09 14:55:00,59.18,59.19,59.05,59.09,33000.0,37.5285,37.5349,37.4461,37.4715,33000.0
2007-05-09 15:00:00,59.08,59.14,59.05,59.11,45400.0,37.4651,37.5032,37.4461,37.4842,45400.0
2007-05-09 15:05:00,59.1,59.12,59.05,59.05,35000.0,37.4778,37.4905,37.4461,37.4461,35000.0
2007-05-09 15:10:00,59.04,59.12,58.98,59.12,41600.0,37.4398,37.4905,37.4017,37.4905,41600.0
2007-05-09 15:15:00,59.13,59.16,59.04,59.09,38300.0,37.4968,37.5159,37.4398,37.4715,38300.0
2007-05-09 15:20:00,59.1,59.17,59.1,59.12,22200.0,37.4778,37.5222,37.4778,37.4905,22200.0
2007-05-09 15:25:00,59.12,59.16,59.07,59.16,23400.0,37.4905,37.5159,37.4588,37.5159,23400.0
2007-05-09 15:30:00,59.16,59.16,59.05,59.08,53700.0,37.5159,37.5159,37.4461,37.4651,53700.0
2007-05-09 15:35:00,59.09,59.12,59.04,59.08,32000.0,37.4715,37.4905,37.4398,37.4651,32000.0
2007-05-09 15:40:00,59.08,59.08,58.99,59.02,67800.0,37.4651,37.4651,37.4081,37.4271,67800.0
2007-05-09 15:45:00,59.03,59.12,59.0,59.1,71100.0,37.4334,37.4905,37.4144,37.4778,71100.0
2007-05-09 15:50:00,59.11,59.14,59.05,59.14,64700.0,37.4842,37.5032,37.4461,37.5032,64700.0
2007-05-09 15:55:00,59.14,59.19,59.09,59.09,104200.0,37.5032,37.5349,37.4715,37.4715,104200.0
2007-05-10 09:30:00,59.35,60.0,59.24,59.58,359900.0,37.6364,38.0485,37.5666,37.7822,359900.0
2007-05-10 09:35:00,59.51,59.7,59.37,59.51,135600.0,37.7378,37.8583,37.649,37.7378,135600.0
2007-05-10 09:40:00,59.51,59.63,59.42,59.54,421400.0,37.7378,37.8139,37.6807,37.7568,421400.0
2007-05-10 09:45:00,59.5,59.85,59.49,59.67,288800.0,37.7315,37.9534,37.7251,37.8393,288800.0
2007-05-10 09:50:00,59.68,59.79,59.55,59.62,268800.0,37.8456,37.9154,37.7632,37.8076,268800.0
2007-05-10 09:55:00,59.62,59.8,59.57,59.78,112100.0,37.8076,37.9217,37.7759,37.909,112100.0
2007-05-10 10:00:00,59.78,59.8,59.69,59.75,138300.0,37.909,37.9217,37.852,37.89,138300.0
2007-05-10 10:05:00,59.75,59.76,59.61,59.66,126700.0,37.89,37.8963,37.8012,37.8329,126700.0
2007-05-10 10:10:00,59.66,59.78,59.47,59.77,141700.0,37.8329,37.909,37.7124,37.9027,141700.0
2007-05-10 10:15:00,59.77,59.9,59.76,59.84,273600.0,37.9027,37.9851,37.8963,37.9471,273600.0
2007-05-10 10:20:00,59.84,59.91,59.78,59.87,206400.0,37.9471,37.9915,37.909,37.9661,206400.0
2007-05-10 10:25:00,59.87,59.9,59.62,59.68,82700.0,37.9661,37.9851,37.8076,37.8456,82700.0
2007-05-10 10:30:00,59.67,59.69,59.51,59.55,113400.0,37.8393,37.852,37.7378,37.7632,113400.0
2007-05-10 10:35:00,59.57,59.58,59.46,59.49,74600.0,37.7759,37.7822,37.7061,37.7251,74600.0
2007-05-10 10:40:00,59.49,59.5,59.34,59.35,116700.0,37.7251,37.7315,37.63,37.6364,116700.0
2007-05-10 10:45:00,59.34,59.36,59.17,59.31,110700.0,37.63,37.6427,37.5222,37.611,110700.0
2007-05-10 10:50:00,59.31,59.4,59.26,59.39,50300.0,37.611,37.6681,37.5793,37.6617,50300.0
2007-05-10 10:55:00,59.37,59.39,59.33,59.34,48400.0,37.649,37.6617,37.6237,37.63,48400.0
2007-05-10 11:00:00,59.34,59.36,59.29,59.32,50800.0,37.63,37.6427,37.5983,37.6173,50800.0
2007-05-10 11:05:00,59.32,59.34,59.09,59.21,137400.0,37.6173,37.63,37.4715,37.5476,137400.0
2007-05-10 11:10:00,59.21,59.21,59.08,59.11,48900.0,37.5476,37.5476,37.4651,37.4842,48900.0
2007-05-10 11:15:00,59.12,59.27,59.07,59.27,52700.0,37.4905,37.5856,37.4588,37.5856,52700.0
2007-05-10 11:20:00,59.27,59.31,59.23,59.25,91200.0,37.5856,37.611,37.5603,37.5729,91200.0
2007-05-10 11:25:00,59.25,59.28,59.23,59.23,83100.0,37.5729,37.592,37.5603,37.5603,83100.0
2007-05-10 11:30:00,59.21,59.24,59.15,59.2,86400.0,37.5476,37.5666,37.5095,37.5412,86400.0
2007-05-10 11:35:00,59.2,59.21,59.15,59.19,42600.0,37.5412,37.5476,37.5095,37.5349,42600.0
2007-05-10 11:40:00,59.18,59.29,59.17,59.26,28500.0,37.5285,37.5983,37.5222,37.5793,28500.0
2007-05-10 11:45:00,59.27,59.38,59.26,59.36,60200.0,37.5856,37.6554,37.5793,37.6427,60200.0
2007-05-10 11:50:00,59.37,59.46,59.28,59.28,79500.0,37.649,37.7061,37.592,37.592,79500.0
2007-05-10 11:55:00,59.28,59.31,59.16,59.16,73700.0,37.592,37.611,37.5159,37.5159,73700.0
2007-05-10 12:00:00,59.16,59.17,58.91,59.03,163500.0,37.5159,37.5222,37.3573,37.4334,163500.0
2007-05-10 12:05:00,59.03,59.11,58.97,59.01,94200.0,37.4334,37.4842,37.3954,37.4207,94200.0
2007-05-10 12:10:00,59.01,59.18,58.99,59.17,40600.0,37.4207,37.5285,37.4081,37.5222,40600.0
2007-05-10 12:15:00,59.17,59.23,59.17,59.21,34100.0,37.5222,37.5603,37.5222,37.5476,34100.0
2007-05-10 12:20:00,59.22,59.25,59.13,59.24,85200.0,37.5539,37.5729,37.4968,37.5666,85200.0
2007-05-10 12:25:00,59.25,59.3,59.23,59.26,44000.0,37.5729,37.6046,37.5603,37.5793,44000.0
2007-05-10 12:30:00,59.25,59.28,59.24,59.27,45000.0,37.5729,37.592,37.5666,37.5856,45000.0
2007-05-10 12:35:00,59.26,59.26,59.2,59.21,28600.0,37.5793,37.5793,37.5412,37.5476,28600.0
2007-05-10 12:40:00,59.21,59.26,59.2,59.25,28800.0,37.5476,37.5793,37.5412,37.5729,28800.0
2007-05-10 12:45:00,59.24,59.26,59.21,59.21,50800.0,37.5666,37.5793,37.5476,37.5476,50800.0
2007-05-10 12:50:00,59.21,59.25,59.19,59.23,55000.0,37.5476,37.5729,37.5349,37.5603,55000.0
2007-05-10 12:55:00,59.22,59.33,59.21,59.26,66800.0,37.5539,37.6237,37.5476,37.5793,66800.0
2007-05-10 13:00:00,59.25,59.25,59.21,59.21,25800.0,37.5729,37.5729,37.5476,37.5476,25800.0
2007-05-10 13:05:00,59.21,59.21,59.08,59.1,76800.0,37.5476,37.5476,37.4651,37.4778,76800.0
2007-05-10 13:10:00,59.1,59.14,59.06,59.08,32900.0,37.4778,37.5032,37.4524,37.4651,32900.0
2007-05-10 13:15:00,59.08,59.2,59.08,59.17,34400.0,37.4651,37.5412,37.4651,37.5222,34400.0
2007-05-10 13:20:00,59.17,59.17,58.96,59.02,68200.0,37.5222,37.5222,37.389,37.4271,68200.0
2007-05-10 13:25:00,59.02,59.07,58.98,58.98,158100.0,37.4271,37.4588,37.4017,37.4017,158100.0
2007-05-10 13:30:00,58.99,58.99,58.86,58.93,74800.0,37.4081,37.4081,37.3256,37.37,74800.0
2007-05-10 13:35:00,58.94,59.0,58.87,58.98,28600.0,37.3764,37.4144,37.332,37.4017,28600.0
2007-05-10 13:40:00,59.0,59.02,58.97,59.0,33900.0,37.4144,37.4271,37.3954,37.4144,33900.0
2007-05-10 13:45:00,59.0,59.02,58.97,59.0,27600.0,37.4144,37.4271,37.3954,37.4144,27600.0
2007-05-10 13:50:00,59.0,59.04,58.99,59.03,63700.0,37.4144,37.4398,37.4081,37.4334,63700.0
2007-05-10 13:55:00,59.04,59.05,58.97,59.0,40100.0,37.4398,37.4461,37.3954,37.4144,40100.0
2007-05-10 14:00:00,58.98,59.13,58.97,59.07,79800.0,37.4017,37.4968,37.3954,37.4588,79800.0
2007-05-10 14:05:00,59.07,59.1,59.03,59.03,95100.0,37.4588,37.4778,37.4334,37.4334,95100.0
2007-05-10 14:10:00,59.04,59.05,58.96,58.97,61300.0,37.4398,37.4461,37.389,37.3954,61300.0
2007-05-10 14:15:00,58.96,58.97,58.92,58.93,32000.0,37.389,37.3954,37.3637,37.37,32000.0
2007-05-10 14:20:00,58.93,58.94,58.9,58.94,53000.0,37.37,37.3764,37.351,37.3764,53000.0
2007-05-10 14:25:00,58.94,58.96,58.89,58.94,51500.0,37.3764,37.389,37.3446,37.3764,51500.0
2007-05-10 14:30:00,58.94,58.99,58.92,58.99,23400.0,37.3764,37.4081,37.3637,37.4081,23400.0
2007-05-10 14:35:00,58.99,58.99,58.95,58.95,31200.0,37.4081,37.4081,37.3827,37.3827,31200.0
2007-05-10 14:40:00,58.95,59.06,58.95,59.04,39700.0,37.3827,37.4524,37.3827,37.4398,39700.0
2007-05-10 14:45:00,59.03,59.05,59.0,59.0,32400.0,37.4334,37.4461,37.4144,37.4144,32400.0
2007-05-10 14:50:00,59.0,59.01,58.89,58.95,53300.0,37.4144,37.4207,37.3446,37.3827,53300.0
2007-05-10 14:55:00,58.95,58.99,58.85,58.87,58400.0,37.3827,37.4081,37.3193,37.332,58400.0
2007-05-10 15:00:00,58.87,58.92,58.8,58.92,77100.0,37.332,37.3637,37.2876,37.3637,77100.0
2007-05-10 15:05:00,58.92,58.94,58.86,58.89,29400.0,37.3637,37.3764,37.3256,37.3446,29400.0
2007-05-10 15:10:00,58.88,59.04,58.86,58.99,41300.0,37.3383,37.4398,37.3256,37.4081,41300.0
2007-05-10 15:15:00,58.99,59.03,58.97,58.98,38700.0,37.4081,37.4334,37.3954,37.4017,38700.0
2007-05-10 15:20:00,58.97,59.05,58.95,58.99,28200.0,37.3954,37.4461,37.3827,37.4081,28200.0
2007-05-10 15:25:00,59.0,59.02,58.92,58.96,39700.0,37.4144,37.4271,37.3637,37.389,39700.0
2007-05-10 15:30:00,58.98,59.0,58.86,58.92,54500.0,37.4017,37.4144,37.3256,37.3637,54500.0
2007-05-10 15:35:00,58.92,59.0,58.9,58.9,52800.0,37.3637,37.4144,37.351,37.351,52800.0
2007-05-10 15:40:00,58.91,58.91,58.76,58.79,111000.0,37.3573,37.3573,37.2622,37.2812,111000.0
2007-05-10 15:45:00,58.79,58.84,58.75,58.76,98200.0,37.2812,37.3129,37.2559,37.2622,98200.0
2007-05-10 15:50:00,58.77,58.81,58.71,58.71,126800.0,37.2685,37.2939,37.2305,37.2305,126800.0
2007-05-10 15:55:00,58.71,58.75,58.66,58.73,155900.0,37.2305,37.2559,37.1988,37.2432,155900.0
2007-05-11 09:30:00,58.74,58.98,58.74,58.76,93300.0,37.2495,37.4017,37.2495,37.2622,93300.0
2007-05-11 09:35:00,58.71,59.03,58.7,59.01,97000.0,37.2305,37.4334,37.2242,37.4207,97000.0
2007-05-11 09:40:00,58.99,59.01,58.65,58.66,47800.0,37.4081,37.4207,37.1925,37.1988,47800.0
2007-05-11 09:45:00,58.69,58.72,58.58,58.6,28100.0,37.2178,37.2368,37.1481,37.1607,28100.0
2007-05-11 09:50:00,58.59,58.63,58.41,58.58,71600.0,37.1544,37.1798,37.0403,37.1481,71600.0
2007-05-11 09:55:00,58.6,58.6,58.39,58.45,41100.0,37.1607,37.1607,37.0276,37.0656,41100.0
2007-05-11 10:00:00,58.45,58.67,58.44,58.45,39600.0,37.0656,37.2051,37.0593,37.0656,39600.0
2007-05-11 10:05:00,58.45,58.5,58.42,58.48,30000.0,37.0656,37.0973,37.0466,37.0846,30000.0
2007-05-11 10:10:00,58.47,58.5,58.33,58.5,69600.0,37.0783,37.0973,36.9895,37.0973,69600.0
2007-05-11 10:15:00,58.51,58.64,58.44,58.6,58500.0,37.1037,37.1861,37.0593,37.1607,58500.0
2007-05-11 10:20:00,58.6,58.6,58.35,58.36,84100.0,37.1607,37.1607,37.0022,37.0085,84100.0
2007-05-11 10:25:00,58.36,58.36,58.26,58.26,39300.0,37.0085,37.0085,36.9451,36.9451,39300.0
2007-05-11 10:30:00,58.26,58.55,58.26,58.39,71100.0,36.9451,37.129,36.9451,37.0276,71100.0
2007-05-11 10:35:00,58.4,58.46,58.34,58.41,56200.0,37.0339,37.072,36.9959,37.0403,56200.0
2007-05-11 10:40:00,58.39,58.44,58.35,58.4,75300.0,37.0276,37.0593,37.0022,37.0339,75300.0
2007-05-11 10:45:00,58.4,58.48,58.36,58.42,78900.0,37.0339,37.0846,37.0085,37.0466,78900.0
2007-05-11 10:50:00,58.43,58.52,58.41,58.45,109300.0,37.0529,37.11,37.0403,37.0656,109300.0
2007-05-11 10:55:00,58.46,58.48,58.38,58.39,150500.0,37.072,37.0846,37.0212,37.0276,150500.0
2007-05-11 11:00:00,58.39,58.44,58.38,58.42,678800.0,37.0276,37.0593,37.0212,37.0466,678800.0
2007-05-11 11:05:00,58.43,58.46,58.4,58.42,269300.0,37.0529,37.072,37.0339,37.0466,269300.0
2007-05-11 11:10:00,58.43,58.46,58.37,58.39,113000.0,37.0529,37.072,37.0149,37.0276,113000.0
2007-05-11 11:15:00,58.4,58.41,58.37,58.39,41400.0,37.0339,37.0403,37.0149,37.0276,41400.0
2007-05-11 11:20:00,58.37,58.38,58.31,58.34,44800.0,37.0149,37.0212,36.9768,36.9959,44800.0
2007-05-11 11:25:00,58.35,58.36,58.18,58.21,74400.0,37.0022,37.0085,36.8944,36.9134,74400.0
2007-05-11 11:30:00,58.22,58.25,58.2,58.2,36200.0,36.9198,36.9388,36.9071,36.9071,36200.0
2007-05-11 11:35:00,58.2,58.23,58.17,58.22,39500.0,36.9071,36.9261,36.8881,36.9198,39500.0
2007-05-11 11:40:00,58.23,58.23,58.17,58.19,46400.0,36.9261,36.9261,36.8881,36.9007,46400.0
2007-05-11 11:45:00,58.19,58.2,58.07,58.12,56500.0,36.9007,36.9071,36.8246,36.8564,56500.0
2007-05-11 11:50:00,58.13,58.14,58.01,58.03,77600.0,36.8627,36.869,36.7866,36.7993,77600.0
2007-05-11 11:55:00,58.03,58.08,58.03,58.06,44300.0,36.7993,36.831,36.7993,36.8183,44300.0
2007-05-11 12:00:00,58.05,58.06,58.03,58.03,38900.0,36.812,36.8183,36.7993,36.7993,38900.0
2007-05-11 12:05:00,58.03,58.03,57.84,57.93,166400.0,36.7993,36.7993,36.6788,36.7359,166400.0
2007-05-11 12:10:00,57.92,58.0,57.91,57.92,82900.0,36.7295,36.7803,36.7232,36.7295,82900.0
2007-05-11 12:15:00,57.92,58.0,57.91,57.99,44000.0,36.7295,36.7803,36.7232,36.7739,44000.0
2007-05-11 12:20:00,57.98,58.04,57.97,58.03,23900.0,36.7676,36.8056,36.7612,36.7993,23900.0
2007-05-11 12:25:00,58.04,58.11,58.04,58.1,44700.0,36.8056,36.85,36.8056,36.8437,44700.0
2007-05-11 12:30:00,58.11,58.19,58.1,58.18,42000.0,36.85,36.9007,36.8437,36.8944,42000.0
2007-05-11 12:35:00,58.18,58.23,58.13,58.23,73400.0,36.8944,36.9261,36.8627,36.9261,73400.0
2007-05-11 12:40:00,58.23,58.26,58.21,58.24,23500.0,36.9261,36.9451,36.9134,36.9325,23500.0
2007-05-11 12:45:00,58.24,58.27,58.18,58.22,151100.0,36.9325,36.9515,36.8944,36.9198,151100.0
2007-05-11 12:50:00,58.22,58.24,58.1,58.17,39200.0,36.9198,36.9325,36.8437,36.8881,39200.0
2007-05-11 12:55:00,58.17,58.2,58.13,58.2,16500.0,36.8881,36.9071,36.8627,36.9071,16500.0
2007-05-11 13:00:00,58.2,58.21,58.17,58.19,20600.0,36.9071,36.9134,36.8881,36.9007,20600.0
2007-05-11 13:05:00,58.19,58.19,58.13,58.16,19600.0,36.9007,36.9007,36.8627,36.8817,19600.0
2007-05-11 13:10:00,58.16,58.16,58.1,58.1,27900.0,36.8817,36.8817,36.8437,36.8437,27900.0
2007-05-11 13:15:00,58.1,58.12,58.04,58.08,39400.0,36.8437,36.8564,36.8056,36.831,39400.0
2007-05-11 13:20:00,58.09,58.14,58.07,58.14,33700.0,36.8373,36.869,36.8246,36.869,33700.0
2007-05-11 13:25:00,58.14,58.25,58.13,58.2,81700.0,36.869,36.9388,36.8627,36.9071,81700.0
2007-05-11 13:30:00,58.2,58.2,58.13,58.15,20000.0,36.9071,36.9071,36.8627,36.8754,20000.0
2007-05-11 13:35:00,58.15,58.2,58.14,58.19,23100.0,36.8754,36.9071,36.869,36.9007,23100.0
2007-05-11 13:40:00,58.2,58.21,58.18,58.2,22000.0,36.9071,36.9134,36.8944,36.9071,22000.0
2007-05-11 13:45:00,58.2,58.2,58.18,58.19,19200.0,36.9071,36.9071,36.8944,36.9007,19200.0
2007-05-11 13:50:00,58.19,58.2,58.16,58.16,28400.0,36.9007,36.9071,36.8817,36.8817,28400.0
2007-05-11 13:55:00,58.16,58.16,58.09,58.1,58000.0,36.8817,36.8817,36.8373,36.8437,58000.0
2007-05-11 14:00:00,58.1,58.14,58.09,58.13,26500.0,36.8437,36.869,36.8373,36.8627,26500.0
2007-05-11 14:05:00,58.14,58.15,58.12,58.13,62800.0,36.869,36.8754,36.8564,36.8627,62800.0
2007-05-11 14:10:00,58.13,58.15,58.1,58.12,34800.0,36.8627,36.8754,36.8437,36.8564,34800.0
2007-05-11 14:15:00,58.12,58.16,58.11,58.15,62700.0,36.8564,36.8817,36.85,36.8754,62700.0
2007-05-11 14:20:00,58.15,58.18,58.14,58.14,34800.0,36.8754,36.8944,36.869,36.869,34800.0
2007-05-11 14:25:00,58.15,58.18,58.14,58.16,30500.0,36.8754,36.8944,36.869,36.8817,30500.0
2007-05-11 14:30:00,58.17,58.19,58.13,58.13,100900.0,36.8881,36.9007,36.8627,36.8627,100900.0
2007-05-11 14:35:00,58.14,58.25,58.12,58.25,42100.0,36.869,36.9388,36.8564,36.9388,42100.0
2007-05-11 14:40:00,58.25,58.25,58.19,58.2,95700.0,36.9388,36.9388,36.9007,36.9071,95700.0
2007-05-11 14:45:00,58.21,58.26,58.19,58.22,31600.0,36.9134,36.9451,36.9007,36.9198,31600.0
2007-05-11 14:50:00,58.24,58.25,58.21,58.22,47800.0,36.9325,36.9388,36.9134,36.9198,47800.0
2007-05-11 14:55:00,58.23,58.23,58.15,58.16,43300.0,36.9261,36.9261,36.8754,36.8817,43300.0
2007-05-11 15:00:00,58.17,58.2,58.15,58.18,46200.0,36.8881,36.9071,36.8754,36.8944,46200.0
2007-05-11 15:05:00,58.17,58.17,58.08,58.12,126300.0,36.8881,36.8881,36.831,36.8564,126300.0
2007-05-11 15:10:00,58.13,58.15,58.11,58.15,42500.0,36.8627,36.8754,36.85,36.8754,42500.0
2007-05-11 15:15:00,58.14,58.16,58.13,58.14,45400.0,36.869,36.8817,36.8627,36.869,45400.0
2007-05-11 15:20:00,58.14,58.17,58.11,58.13,91800.0,36.869,36.8881,36.85,36.8627,91800.0
2007-05-11 15:25:00,58.14,58.21,58.14,58.19,110100.0,36.869,36.9134,36.869,36.9007,110100.0
2007-05-11 15:30:00,58.19,58.24,58.16,58.17,116100.0,36.9007,36.9325,36.8817,36.8881,116100.0
2007-05-11 15:35:00,58.16,58.2,58.16,58.19,176200.0,36.8817,36.9071,36.8817,36.9007,176200.0
2007-05-11 15:40:00,58.18,58.22,58.15,58.21,184900.0,36.8944,36.9198,36.8754,36.9134,184900.0
2007-05-11 15:45:00,58.21,58.28,58.21,58.27,134100.0,36.9134,36.9578,36.9134,36.9515,134100.0
2007-05-11 15:50:00,58.26,58.35,58.26,58.31,183800.0,36.9451,37.0022,36.9451,36.9768,183800.0
2007-05-11 15:55:00,58.3,58.34,58.25,58.34,420000.0,36.9705,36.9959,36.9388,36.9959,420000.0
2007-05-14 09:30:00,58.41,58.5,58.25,58.37,53900.0,37.0403,37.0973,36.9388,37.0149,53900.0
2007-05-14 09:35:00,58.4,58.41,58.2,58.21,78800.0,37.0339,37.0403,36.9071,36.9134,78800.0
2007-05-14 09:40:00,58.21,58.21,58.0,58.03,102600.0,36.9134,36.9134,36.7803,36.7993,102600.0
2007-05-14 09:45:00,58.02,58.21,57.98,58.14,147700.0,36.7929,36.9134,36.7676,36.869,147700.0
2007-05-14 09:50:00,58.13,58.15,58.01,58.13,82600.0,36.8627,36.8754,36.7866,36.8627,82600.0
2007-05-14 09:55:00,58.11,58.18,58.07,58.14,60900.0,36.85,36.8944,36.8246,36.869,60900.0
2007-05-14 10:00:00,58.12,58.16,58.03,58.15,106400.0,36.8564,36.8817,36.7993,36.8754,106400.0
2007-05-14 10:05:00,58.15,58.19,58.14,58.17,48200.0,36.8754,36.9007,36.869,36.8881,48200.0
2007-05-14 10:10:00,58.16,58.2,58.16,58.16,86300.0,36.8817,36.9071,36.8817,36.8817,86300.0
2007-05-14 10:15:00,58.16,58.19,58.13,58.16,84800.0,36.8817,36.9007,36.8627,36.8817,84800.0
2007-05-14 10:20:00,58.14,58.17,58.1,58.15,56200.0,36.869,36.8881,36.8437,36.8754,56200.0
2007-05-14 10:25:00,58.15,58.16,58.06,58.1,51000.0,36.8754,36.8817,36.8183,36.8437,51000.0
2007-05-14 10:30:00,58.08,58.1,58.0,58.01,78800.0,36.831,36.8437,36.7803,36.7866,78800.0
2007-05-14 10:35:00,58.01,58.16,57.98,58.11,178300.0,36.7866,36.8817,36.7676,36.85,178300.0
2007-05-14 10:40:00,58.12,58.15,57.96,57.97,94100.0,36.8564,36.8754,36.7549,36.7612,94100.0
2007-05-14 10:45:00,57.97,58.0,57.9,57.91,123400.0,36.7612,36.7803,36.7168,36.7232,123400.0
2007-05-14 10:50:00,57.93,58.15,57.9,58.13,227800.0,36.7359,36.8754,36.7168,36.8627,227800.0
2007-05-14 10:55:00,58.14,58.24,57.99,58.1,330100.0,36.869,36.9325,36.7739,36.8437,330100.0
2007-05-14 11:00:00,58.1,58.16,58.03,58.12,105500.0,36.8437,36.8817,36.7993,36.8564,105500.0
2007-05-14 11:05:00,58.13,58.18,58.0,58.0,82500.0,36.8627,36.8944,36.7803,36.7803,82500.0
2007-05-14 11:10:00,57.99,58.05,57.9,58.04,135400.0,36.7739,36.812,36.7168,36.8056,135400.0
2007-05-14 11:15:00,58.04,58.04,57.93,57.97,48900.0,36.8056,36.8056,36.7359,36.7612,48900.0
2007-05-14 11:20:00,57.97,58.11,57.97,58.01,46100.0,36.7612,36.85,36.7612,36.7866,46100.0
2007-05-14 11:25:00,58.01,58.1,57.99,58.08,71300.0,36.7866,36.8437,36.7739,36.831,71300.0
2007-05-14 11:30:00,58.07,58.1,57.95,58.01,68100.0,36.8246,36.8437,36.7486,36.7866,68100.0
2007-05-14 11:35:00,58.01,58.08,57.98,58.06,61400.0,36.7866,36.831,36.7676,36.8183,61400.0
2007-05-14 11:40:00,58.07,58.07,57.98,58.01,54300.0,36.8246,36.8246,36.7676,36.7866,54300.0
2007-05-14 11:45:00,58.01,58.08,57.98,58.0,59500.0,36.7866,36.831,36.7676,36.7803,59500.0
2007-05-14 11:50:00,58.0,58.04,57.96,58.02,59200.0,36.7803,36.8056,36.7549,36.7929,59200.0
2007-05-14 11:55:00,58.02,58.08,57.98,58.08,54400.0,36.7929,36.831,36.7676,36.831,54400.0
2007-05-14 12:00:00,58.1,58.15,58.08,58.08,41500.0,36.8437,36.8754,36.831,36.831,41500.0
2007-05-14 12:05:00,58.08,58.1,58.05,58.1,49000.0,36.831,36.8437,36.812,36.8437,49000.0
2007-05-14 12:10:00,58.09,58.11,58.06,58.07,60700.0,36.8373,36.85,36.8183,36.8246,60700.0
2007-05-14 12:15:00,58.07,58.08,58.03,58.03,40700.0,36.8246,36.831,36.7993,36.7993,40700.0
2007-05-14 12:20:00,58.03,58.07,58.01,58.06,32400.0,36.7993,36.8246,36.7866,36.8183,32400.0
2007-05-14 12:25:00,58.05,58.06,58.01,58.03,39500.0,36.812,36.8183,36.7866,36.7993,39500.0
2007-05-14 12:30:00,58.04,58.09,58.03,58.08,27400.0,36.8056,36.8373,36.7993,36.831,27400.0
2007-05-14 12:35:00,58.09,58.1,58.04,58.04,106900.0,36.8373,36.8437,36.8056,36.8056,106900.0
2007-05-14 12:40:00,58.05,58.1,58.05,58.09,39600.0,36.812,36.8437,36.812,36.8373,39600.0
2007-05-14 12:45:00,58.09,58.1,58.08,58.1,54400.0,36.8373,36.8437,36.831,36.8437,54400.0
2007-05-14 12:50:00,58.09,58.1,58.07,58.07,57800.0,36.8373,36.8437,36.8246,36.8246,57800.0
2007-05-14 12:55:00,58.08,58.1,58.05,58.09,29300.0,36.831,36.8437,36.812,36.8373,29300.0
2007-05-14 13:00:00,58.09,58.1,58.08,58.08,43800.0,36.8373,36.8437,36.831,36.831,43800.0
2007-05-14 13:05:00,58.08,58.1,58.0,58.1,49900.0,36.831,36.8437,36.7803,36.8437,49900.0
2007-05-14 13:10:00,58.09,58.1,58.08,58.08,47400.0,36.8373,36.8437,36.831,36.831,47400.0
2007-05-14 13:15:00,58.08,58.08,58.0,58.01,131200.0,36.831,36.831,36.7803,36.7866,131200.0
2007-05-14 13:20:00,58.0,58.14,58.0,58.12,79100.0,36.7803,36.869,36.7803,36.8564,79100.0
2007-05-14 13:25:00,58.1,58.11,58.05,58.06,38400.0,36.8437,36.85,36.812,36.8183,38400.0
2007-05-14 13:30:00,58.05,58.1,58.01,58.08,49400.0,36.812,36.8437,36.7866,36.831,49400.0
2007-05-14 13:35:00,58.07,58.07,58.0,58.03,76400.0,36.8246,36.8246,36.7803,36.7993,76400.0
2007-05-14 13:40:00,58.03,58.06,57.95,57.98,74500.0,36.7993,36.8183,36.7486,36.7676,74500.0
2007-05-14 13:45:00,57.98,58.01,57.95,57.98,46200.0,36.7676,36.7866,36.7486,36.7676,46200.0
2007-05-14 13:50:00,57.98,58.02,57.94,58.0,58500.0,36.7676,36.7929,36.7422,36.7803,58500.0
2007-05-14 13:55:00,58.0,58.0,57.95,57.96,46200.0,36.7803,36.7803,36.7486,36.7549,46200.0
2007-05-14 14:00:00,57.97,58.0,57.9,57.93,92600.0,36.7612,36.7803,36.7168,36.7359,92600.0
2007-05-14 14:05:00,57.92,58.0,57.88,58.0,75100.0,36.7295,36.7803,36.7042,36.7803,75100.0
2007-05-14 14:10:00,58.0,58.0,57.9,57.92,31400.0,36.7803,36.7803,36.7168,36.7295,31400.0
2007-05-14 14:15:00,57.92,57.95,57.81,57.89,43600.0,36.7295,36.7486,36.6598,36.7105,43600.0
2007-05-14 14:20:00,57.89,57.94,57.88,57.92,34700.0,36.7105,36.7422,36.7042,36.7295,34700.0
2007-05-14 14:25:00,57.91,57.96,57.85,57.96,34800.0,36.7232,36.7549,36.6851,36.7549,34800.0
2007-05-14 14:30:00,57.96,58.04,57.95,57.96,70200.0,36.7549,36.8056,36.7486,36.7549,70200.0
2007-05-14 14:35:00,57.96,57.96,57.85,57.9,68000.0,36.7549,36.7549,36.6851,36.7168,68000.0
2007-05-14 14:40:00,57.9,57.92,57.87,57.89,42900.0,36.7168,36.7295,36.6978,36.7105,42900.0
2007-05-14 14:45:00,57.9,57.94,57.86,57.88,42500.0,36.7168,36.7422,36.6915,36.7042,42500.0
2007-05-14 14:50:00,57.88,57.93,57.85,57.86,81500.0,36.7042,36.7359,36.6851,36.6915,81500.0
2007-05-14 14:55:00,57.86,57.89,57.79,57.84,62800.0,36.6915,36.7105,36.6471,36.6788,62800.0
2007-05-14 15:00:00,57.85,57.92,57.83,57.92,45100.0,36.6851,36.7295,36.6725,36.7295,45100.0
2007-05-14 15:05:00,57.92,57.92,57.83,57.85,61600.0,36.7295,36.7295,36.6725,36.6851,61600.0
2007-05-14 15:10:00,57.85,57.86,57.79,57.81,119300.0,36.6851,36.6915,36.6471,36.6598,119300.0
2007-05-14 15:15:00,57.82,57.92,57.82,57.9,94300.0,36.6661,36.7295,36.6661,36.7168,94300.0
2007-05-14 15:20:00,57.91,57.94,57.8,57.82,93900.0,36.7232,36.7422,36.6534,36.6661,93900.0
2007-05-14 15:25:00,57.82,57.88,57.79,57.85,75900.0,36.6661,36.7042,36.6471,36.6851,75900.0
2007-05-14 15:30:00,57.85,57.87,57.8,57.86,70600.0,36.6851,36.6978,36.6534,36.6915,70600.0
2007-05-14 15:35:00,57.87,57.87,57.75,57.75,76400.0,36.6978,36.6978,36.6217,36.6217,76400.0
2007-05-14 15:40:00,57.75,57.85,57.75,57.78,105300.0,36.6217,36.6851,36.6217,36.6407,105300.0
2007-05-14 15:45:00,57.78,57.92,57.78,57.86,123500.0,36.6407,36.7295,36.6407,36.6915,123500.0
2007-05-14 15:50:00,57.87,57.95,57.83,57.85,154600.0,36.6978,36.7486,36.6725,36.6851,154600.0
2007-05-14 15:55:00,57.84,57.97,57.83,57.97,238300.0,36.6788,36.7612,36.6725,36.7612,238300.0
2007-05-15 09:30:00,58.01,58.35,58.01,58.11,103900.0,36.7866,37.0022,36.7866,36.85,103900.0
2007-05-15 09:35:00,58.11,58.19,57.74,57.86,95800.0,36.85,36.9007,36.6154,36.6915,95800.0
2007-05-15 09:40:00,57.85,57.86,57.62,57.71,71800.0,36.6851,36.6915,36.5393,36.5964,71800.0
2007-05-15 09:45:00,57.74,57.81,57.68,57.8,68000.0,36.6154,36.6598,36.5773,36.6534,68000.0
2007-05-15 09:50:00,57.78,57.81,57.67,57.68,121400.0,36.6407,36.6598,36.571,36.5773,121400.0
2007-05-15 09:55:00,57.68,57.84,57.57,57.77,184400.0,36.5773,36.6788,36.5076,36.6344,184400.0
2007-05-15 10:00:00,57.77,58.27,57.75,58.19,184600.0,36.6344,36.9515,36.6217,36.9007,184600.0
2007-05-15 10:05:00,58.19,58.24,58.03,58.2,238400.0,36.9007,36.9325,36.7993,36.9071,238400.0
2007-05-15 10:10:00,58.18,58.3,58.14,58.26,153700.0,36.8944,36.9705,36.869,36.9451,153700.0
2007-05-15 10:15:00,58.25,58.31,58.16,58.29,149400.0,36.9388,36.9768,36.8817,36.9642,149400.0
2007-05-15 10:20:00,58.29,58.29,58.13,58.19,226000.0,36.9642,36.9642,36.8627,36.9007,226000.0
2007-05-15 10:25:00,58.2,58.2,58.09,58.15,152800.0,36.9071,36.9071,36.8373,36.8754,152800.0
2007-05-15 10:30:00,58.15,58.18,58.01,58.01,70500.0,36.8754,36.8944,36.7866,36.7866,70500.0
2007-05-15 10:35:00,58.02,58.07,57.92,57.93,93600.0,36.7929,36.8246,36.7295,36.7359,93600.0
2007-05-15 10:40:00,57.93,57.96,57.86,57.9,66700.0,36.7359,36.7549,36.6915,36.7168,66700.0
2007-05-15 10:45:00,57.9,57.95,57.83,57.84,61500.0,36.7168,36.7486,36.6725,36.6788,61500.0
2007-05-15 10:50:00,57.83,57.92,57.82,57.85,67300.0,36.6725,36.7295,36.6661,36.6851,67300.0
2007-05-15 10:55:00,57.85,57.92,57.75,57.78,304600.0,36.6851,36.7295,36.6217,36.6407,304600.0
2007-05-15 11:00:00,57.78,57.89,57.68,57.81,181100.0,36.6407,36.7105,36.5773,36.6598,181100.0
2007-05-15 11:05:00,57.81,58.8,57.73,57.76,168900.0,36.6598,37.2876,36.609,36.6281,168900.0
2007-05-15 11:10:00,57.78,57.79,57.67,57.72,62500.0,36.6407,36.6471,36.571,36.6027,62500.0
2007-05-15 11:15:00,57.72,57.8,57.71,57.75,102500.0,36.6027,36.6534,36.5964,36.6217,102500.0
2007-05-15 11:20:00,57.75,57.81,57.7,57.73,1143600.0,36.6217,36.6598,36.59,36.609,1143600.0
2007-05-15 11:25:00,57.72,57.76,57.6,57.66,104900.0,36.6027,36.6281,36.5266,36.5647,104900.0
2007-05-15 11:30:00,57.67,57.74,57.66,57.73,31900.0,36.571,36.6154,36.5647,36.609,31900.0
2007-05-15 11:35:00,57.73,57.78,57.7,57.75,103300.0,36.609,36.6407,36.59,36.6217,103300.0
2007-05-15 11:40:00,57.75,57.81,57.73,57.78,93200.0,36.6217,36.6598,36.609,36.6407,93200.0
2007-05-15 11:45:00,57.79,57.82,57.7,57.8,153400.0,36.6471,36.6661,36.59,36.6534,153400.0
2007-05-15 11:50:00,57.8,57.82,57.72,57.75,132400.0,36.6534,36.6661,36.6027,36.6217,132400.0
2007-05-15 11:55:00,57.75,57.76,57.69,57.69,84800.0,36.6217,36.6281,36.5837,36.5837,84800.0
2007-05-15 12:00:00,57.69,57.74,57.69,57.69,43600.0,36.5837,36.6154,36.5837,36.5837,43600.0
2007-05-15 12:05:00,57.7,57.73,57.69,57.71,41100.0,36.59,36.609,36.5837,36.5964,41100.0
2007-05-15 12:10:00,57.7,57.75,57.7,57.7,77200.0,36.59,36.6217,36.59,36.59,77200.0
2007-05-15 12:15:00,57.71,57.72,57.69,57.72,44200.0,36.5964,36.6027,36.5837,36.6027,44200.0
2007-05-15 12:20:00,57.71,57.73,57.66,57.7,59500.0,36.5964,36.609,36.5647,36.59,59500.0
2007-05-15 12:25:00,57.7,57.74,57.69,57.72,36900.0,36.59,36.6154,36.5837,36.6027,36900.0
2007-05-15 12:30:00,57.71,57.73,57.68,57.68,115100.0,36.5964,36.609,36.5773,36.5773,115100.0
2007-05-15 12:35:00,57.68,57.71,57.68,57.69,27000.0,36.5773,36.5964,36.5773,36.5837,27000.0
2007-05-15 12:40:00,57.69,57.78,57.69,57.75,79000.0,36.5837,36.6407,36.5837,36.6217,79000.0
2007-05-15 12:45:00,57.75,57.76,57.7,57.71,63700.0,36.6217,36.6281,36.59,36.5964,63700.0
2007-05-15 12:50:00,57.7,57.72,57.67,57.71,59200.0,36.59,36.6027,36.571,36.5964,59200.0
2007-05-15 12:55:00,57.71,57.72,57.64,57.67,30300.0,36.5964,36.6027,36.552,36.571,30300.0
2007-05-15 13:00:00,57.66,57.69,57.53,57.55,92500.0,36.5647,36.5837,36.4822,36.4949,92500.0
2007-05-15 13:05:00,57.54,57.65,57.53,57.58,82000.0,36.4886,36.5583,36.4822,36.5139,82000.0
2007-05-15 13:10:00,57.58,57.65,57.57,57.57,74700.0,36.5139,36.5583,36.5076,36.5076,74700.0
2007-05-15 13:15:00,57.57,57.65,57.55,57.63,60000.0,36.5076,36.5583,36.4949,36.5456,60000.0
2007-05-15 13:20:00,57.63,57.7,57.62,57.68,49400.0,36.5456,36.59,36.5393,36.5773,49400.0
2007-05-15 13:25:00,57.69,57.75,57.63,57.7,124200.0,36.5837,36.6217,36.5456,36.59,124200.0
2007-05-15 13:30:00,57.71,57.73,57.65,57.7,91800.0,36.5964,36.609,36.5583,36.59,91800.0
2007-05-15 13:35:00,57.7,57.74,57.65,57.71,49000.0,36.59,36.6154,36.5583,36.5964,49000.0
2007-05-15 13:40:00,57.7,57.72,57.63,57.66,61700.0,36.59,36.6027,36.5456,36.5647,61700.0
2007-05-15 13:45:00,57.65,57.71,57.56,57.6,115100.0,36.5583,36.5964,36.5012,36.5266,115100.0
2007-05-15 13:50:00,57.61,57.69,57.57,57.6,42800.0,36.5329,36.5837,36.5076,36.5266,42800.0
2007-05-15 13:55:00,57.61,57.67,57.58,57.62,37700.0,36.5329,36.571,36.5139,36.5393,37700.0
2007-05-15 14:00:00,57.63,57.67,57.59,57.6,43800.0,36.5456,36.571,36.5203,36.5266,43800.0
2007-05-15 14:05:00,57.61,57.7,57.59,57.69,55100.0,36.5329,36.59,36.5203,36.5837,55100.0
2007-05-15 14:10:00,57.69,57.72,57.59,57.6,42300.0,36.5837,36.6027,36.5203,36.5266,42300.0
2007-05-15 14:15:00,57.61,57.68,57.51,57.56,86100.0,36.5329,36.5773,36.4695,36.5012,86100.0
2007-05-15 14:20:00,57.55,57.58,57.48,57.49,69900.0,36.4949,36.5139,36.4505,36.4568,69900.0
2007-05-15 14:25:00,57.48,57.55,57.42,57.53,69500.0,36.4505,36.4949,36.4125,36.4822,69500.0
2007-05-15 14:30:00,57.53,57.65,57.53,57.63,484700.0,36.4822,36.5583,36.4822,36.5456,484700.0
2007-05-15 14:35:00,57.63,57.63,57.49,57.55,105900.0,36.5456,36.5456,36.4568,36.4949,105900.0
2007-05-15 14:40:00,57.55,57.6,57.48,57.51,64100.0,36.4949,36.5266,36.4505,36.4695,64100.0
2007-05-15 14:45:00,57.51,57.57,57.46,57.5,70200.0,36.4695,36.5076,36.4378,36.4632,70200.0
2007-05-15 14:50:00,57.5,57.55,57.45,57.45,95400.0,36.4632,36.4949,36.4315,36.4315,95400.0
2007-05-15 14:55:00,57.47,57.55,57.46,57.55,116200.0,36.4442,36.4949,36.4378,36.4949,116200.0
2007-05-15 15:00:00,57.54,57.58,57.47,57.51,104200.0,36.4886,36.5139,36.4442,36.4695,104200.0
2007-05-15 15:05:00,57.51,57.52,57.46,57.51,62000.0,36.4695,36.4759,36.4378,36.4695,62000.0
2007-05-15 15:10:00,57.5,57.56,57.46,57.53,89300.0,36.4632,36.5012,36.4378,36.4822,89300.0
2007-05-15 15:15:00,57.52,57.58,57.49,57.5,69900.0,36.4759,36.5139,36.4568,36.4632,69900.0
2007-05-15 15:20:00,57.52,57.55,57.38,57.4,113200.0,36.4759,36.4949,36.3871,36.3998,113200.0
2007-05-15 15:25:00,57.39,57.53,57.35,57.5,76300.0,36.3934,36.4822,36.3681,36.4632,76300.0
2007-05-15 15:30:00,57.52,57.58,57.48,57.56,60100.0,36.4759,36.5139,36.4505,36.5012,60100.0
2007-05-15 15:35:00,57.55,57.64,57.51,57.61,99900.0,36.4949,36.552,36.4695,36.5329,99900.0
2007-05-15 15:40:00,57.62,57.65,57.53,57.58,102300.0,36.5393,36.5583,36.4822,36.5139,102300.0
2007-05-15 15:45:00,57.59,57.6,57.49,57.56,113500.0,36.5203,36.5266,36.4568,36.5012,113500.0
2007-05-15 15:50:00,57.56,57.61,57.39,57.45,250800.0,36.5012,36.5329,36.3934,36.4315,250800.0
2007-05-15 15:55:00,57.44,57.55,57.39,57.52,244400.0,36.4251,36.4949,36.3934,36.4759,244400.0
2007-05-16 09:30:00,57.55,57.72,57.43,57.6,112800.0,36.5713,36.6793,36.4951,36.6031,112800.0
2007-05-16 09:35:00,57.62,57.75,57.52,57.74,91300.0,36.6158,36.6984,36.5522,36.692,91300.0
2007-05-16 09:40:00,57.75,57.77,57.61,57.69,141400.0,36.6984,36.7111,36.6094,36.6603,141400.0
2007-05-16 09:45:00,57.7,57.74,57.56,57.56,113400.0,36.6666,36.692,36.5777,36.5777,113400.0
2007-05-16 09:50:00,57.54,57.63,57.48,57.55,64600.0,36.565,36.6221,36.5268,36.5713,64600.0
2007-05-16 09:55:00,57.55,57.6,57.5,57.57,45400.0,36.5713,36.6031,36.5395,36.584,45400.0
2007-05-16 10:00:00,57.56,57.57,57.43,57.55,64000.0,36.5777,36.584,36.4951,36.5713,64000.0
2007-05-16 10:05:00,57.54,57.55,57.46,57.48,58000.0,36.565,36.5713,36.5141,36.5268,58000.0
2007-05-16 10:10:00,57.47,57.51,57.4,57.4,85500.0,36.5205,36.5459,36.476,36.476,85500.0
2007-05-16 10:15:00,57.41,57.45,57.28,57.31,106900.0,36.4823,36.5078,36.3997,36.4188,106900.0
2007-05-16 10:20:00,57.32,57.46,57.29,57.38,110100.0,36.4252,36.5141,36.4061,36.4633,110100.0
2007-05-16 10:25:00,57.38,57.44,57.3,57.4,81100.0,36.4633,36.5014,36.4124,36.476,81100.0
2007-05-16 10:30:00,57.41,57.41,57.34,57.37,42100.0,36.4823,36.4823,36.4379,36.4569,42100.0
2007-05-16 10:35:00,57.36,57.4,57.25,57.32,51200.0,36.4506,36.476,36.3807,36.4252,51200.0
2007-05-16 10:40:00,57.32,57.37,57.24,57.28,46800.0,36.4252,36.4569,36.3743,36.3997,46800.0
2007-05-16 10:45:00,57.27,57.34,57.23,57.29,55300.0,36.3934,36.4379,36.368,36.4061,55300.0
2007-05-16 10:50:00,57.28,57.31,57.02,57.06,3294800.0,36.3997,36.4188,36.2345,36.2599,3294800.0
2007-05-16 10:55:00,57.07,57.12,56.96,57.12,208900.0,36.2663,36.2981,36.1964,36.2981,208900.0
2007-05-16 11:00:00,57.1,57.15,57.04,57.15,73500.0,36.2853,36.3171,36.2472,36.3171,73500.0
2007-05-16 11:05:00,57.13,57.2,57.06,57.07,107200.0,36.3044,36.3489,36.2599,36.2663,107200.0
2007-05-16 11:10:00,57.08,57.13,57.05,57.08,63500.0,36.2726,36.3044,36.2536,36.2726,63500.0
2007-05-16 11:15:00,57.11,57.15,56.98,57.0,88500.0,36.2917,36.3171,36.2091,36.2218,88500.0
2007-05-16 11:20:00,57.02,57.04,56.96,56.97,77900.0,36.2345,36.2472,36.1964,36.2027,77900.0
2007-05-16 11:25:00,56.97,57.0,56.87,56.92,99500.0,36.2027,36.2218,36.1392,36.171,99500.0
2007-05-16 11:30:00,56.93,56.95,56.83,56.86,91000.0,36.1773,36.19,36.1138,36.1328,91000.0
2007-05-16 11:35:00,56.85,57.04,56.83,57.03,94000.0,36.1265,36.2472,36.1138,36.2409,94000.0
2007-05-16 11:40:00,57.03,57.03,56.97,56.98,50200.0,36.2409,36.2409,36.2027,36.2091,50200.0
2007-05-16 11:45:00,56.97,57.03,56.97,57.02,32400.0,36.2027,36.2409,36.2027,36.2345,32400.0
2007-05-16 11:50:00,57.01,57.04,56.99,57.02,74600.0,36.2282,36.2472,36.2154,36.2345,74600.0
2007-05-16 11:55:00,57.04,57.11,56.99,56.99,91700.0,36.2472,36.2917,36.2154,36.2154,91700.0
2007-05-16 12:00:00,56.99,57.02,56.96,57.0,70700.0,36.2154,36.2345,36.1964,36.2218,70700.0
2007-05-16 12:05:00,56.99,57.02,56.86,56.9,55000.0,36.2154,36.2345,36.1328,36.1583,55000.0
2007-05-16 12:10:00,56.9,56.93,56.8,56.84,104400.0,36.1583,36.1773,36.0947,36.1201,104400.0
2007-05-16 12:15:00,56.84,56.97,56.8,56.95,74800.0,36.1201,36.2027,36.0947,36.19,74800.0
2007-05-16 12:20:00,56.96,57.01,56.9,56.9,43000.0,36.1964,36.2282,36.1583,36.1583,43000.0
2007-05-16 12:25:00,56.89,57.04,56.89,56.98,30000.0,36.1519,36.2472,36.1519,36.2091,30000.0
2007-05-16 12:30:00,56.98,57.0,56.92,57.0,27800.0,36.2091,36.2218,36.171,36.2218,27800.0
2007-05-16 12:35:00,57.0,57.0,56.92,56.92,24300.0,36.2218,36.2218,36.171,36.171,24300.0
2007-05-16 12:40:00,56.92,56.96,56.85,56.92,52900.0,36.171,36.1964,36.1265,36.171,52900.0
2007-05-16 12:45:00,56.9,57.0,56.88,56.96,52400.0,36.1583,36.2218,36.1455,36.1964,52400.0
2007-05-16 12:50:00,56.95,57.11,56.94,57.1,51300.0,36.19,36.2917,36.1837,36.2853,51300.0
2007-05-16 12:55:00,57.11,57.2,57.02,57.12,61300.0,36.2917,36.3489,36.2345,36.2981,61300.0
2007-05-16 13:00:00,57.11,57.15,56.99,57.0,66900.0,36.2917,36.3171,36.2154,36.2218,66900.0
2007-05-16 13:05:00,57.0,57.05,56.98,57.0,63300.0,36.2218,36.2536,36.2091,36.2218,63300.0
2007-05-16 13:10:00,56.99,57.02,56.96,57.0,33400.0,36.2154,36.2345,36.1964,36.2218,33400.0
2007-05-16 13:15:00,57.0,57.03,56.98,56.98,28700.0,36.2218,36.2409,36.2091,36.2091,28700.0
2007-05-16 13:20:00,56.99,57.16,56.99,57.12,35800.0,36.2154,36.3235,36.2154,36.2981,35800.0
2007-05-16 13:25:00,57.12,57.17,57.09,57.13,42500.0,36.2981,36.3298,36.279,36.3044,42500.0
2007-05-16 13:30:00,57.12,57.13,56.99,57.06,81200.0,36.2981,36.3044,36.2154,36.2599,81200.0
2007-05-16 13:35:00,57.06,57.19,57.05,57.14,30300.0,36.2599,36.3425,36.2536,36.3108,30300.0
2007-05-16 13:40:00,57.13,57.19,57.12,57.17,54300.0,36.3044,36.3425,36.2981,36.3298,54300.0
2007-05-16 13:45:00,57.16,57.21,57.05,57.14,118900.0,36.3235,36.3553,36.2536,36.3108,118900.0
2007-05-16 13:50:00,57.16,57.2,57.06,57.1,128500.0,36.3235,36.3489,36.2599,36.2853,128500.0
2007-05-16 13:55:00,57.12,57.17,57.0,57.08,144000.0,36.2981,36.3298,36.2218,36.2726,144000.0
2007-05-16 14:00:00,57.08,57.12,57.05,57.09,70700.0,36.2726,36.2981,36.2536,36.279,70700.0
2007-05-16 14:05:00,57.09,57.12,57.06,57.1,57600.0,36.279,36.2981,36.2599,36.2853,57600.0
2007-05-16 14:10:00,57.12,57.13,57.05,57.08,60600.0,36.2981,36.3044,36.2536,36.2726,60600.0
2007-05-16 14:15:00,57.08,57.12,57.05,57.08,69500.0,36.2726,36.2981,36.2536,36.2726,69500.0
2007-05-16 14:20:00,57.06,57.09,56.98,56.98,1732800.0,36.2599,36.279,36.2091,36.2091,1732800.0
2007-05-16 14:25:00,56.97,57.02,56.92,57.02,118500.0,36.2027,36.2345,36.171,36.2345,118500.0
2007-05-16 14:30:00,57.0,57.03,56.93,57.0,162200.0,36.2218,36.2409,36.1773,36.2218,162200.0
2007-05-16 14:35:00,57.0,57.07,56.99,57.06,69000.0,36.2218,36.2663,36.2154,36.2599,69000.0
2007-05-16 14:40:00,57.06,57.16,57.05,57.13,65500.0,36.2599,36.3235,36.2536,36.3044,65500.0
2007-05-16 14:45:00,57.13,57.15,57.08,57.09,37700.0,36.3044,36.3171,36.2726,36.279,37700.0
2007-05-16 14:50:00,57.09,57.19,57.05,57.18,135400.0,36.279,36.3425,36.2536,36.3362,135400.0
2007-05-16 14:55:00,57.18,57.23,57.14,57.16,92200.0,36.3362,36.368,36.3108,36.3235,92200.0
2007-05-16 15:00:00,57.16,57.17,57.1,57.15,75900.0,36.3235,36.3298,36.2853,36.3171,75900.0
2007-05-16 15:05:00,57.15,57.17,57.13,57.15,40900.0,36.3171,36.3298,36.3044,36.3171,40900.0
2007-05-16 15:10:00,57.15,57.2,57.15,57.17,34100.0,36.3171,36.3489,36.3171,36.3298,34100.0
2007-05-16 15:15:00,57.16,57.2,57.13,57.14,94400.0,36.3235,36.3489,36.3044,36.3108,94400.0
2007-05-16 15:20:00,57.15,57.24,57.14,57.21,99000.0,36.3171,36.3743,36.3108,36.3553,99000.0
2007-05-16 15:25:00,57.21,57.22,57.17,57.19,59900.0,36.3553,36.3616,36.3298,36.3425,59900.0
2007-05-16 15:30:00,57.18,57.23,57.16,57.2,129500.0,36.3362,36.368,36.3235,36.3489,129500.0
2007-05-16 15:35:00,57.19,57.23,57.16,57.21,111100.0,36.3425,36.368,36.3235,36.3553,111100.0
2007-05-16 15:40:00,57.22,57.26,57.19,57.24,165100.0,36.3616,36.387,36.3425,36.3743,165100.0
2007-05-16 15:45:00,57.24,57.26,57.19,57.24,144000.0,36.3743,36.387,36.3425,36.3743,144000.0
2007-05-16 15:50:00,57.24,57.3,57.2,57.25,190800.0,36.3743,36.4124,36.3489,36.3807,190800.0
2007-05-16 15:55:00,57.25,57.31,57.2,57.25,212400.0,36.3807,36.4188,36.3489,36.3807,212400.0
2007-05-17 09:30:00,57.9,58.0,57.78,57.83,339400.0,36.7937,36.8573,36.7175,36.7492,339400.0
2007-05-17 09:35:00,57.85,57.95,57.78,57.85,193100.0,36.762,36.8255,36.7175,36.762,193100.0
2007-05-17 09:40:00,57.85,57.88,57.8,57.81,147500.0,36.762,36.781,36.7302,36.7365,147500.0
2007-05-17 09:45:00,57.8,57.94,57.76,57.8,129800.0,36.7302,36.8191,36.7048,36.7302,129800.0
2007-05-17 09:50:00,57.8,57.85,57.74,57.78,169600.0,36.7302,36.762,36.692,36.7175,169600.0
2007-05-17 09:55:00,57.78,57.8,57.74,57.77,159700.0,36.7175,36.7302,36.692,36.7111,159700.0
2007-05-17 10:00:00,57.76,57.78,57.72,57.76,171200.0,36.7048,36.7175,36.6793,36.7048,171200.0
2007-05-17 10:05:00,57.76,57.84,57.75,57.83,144800.0,36.7048,36.7556,36.6984,36.7492,144800.0
2007-05-17 10:10:00,57.83,57.88,57.79,57.83,145400.0,36.7492,36.781,36.7238,36.7492,145400.0
2007-05-17 10:15:00,57.83,57.85,57.74,57.75,113800.0,36.7492,36.762,36.692,36.6984,113800.0
2007-05-17 10:20:00,57.76,57.84,57.75,57.84,96600.0,36.7048,36.7556,36.6984,36.7556,96600.0
2007-05-17 10:25:00,57.84,57.88,57.82,57.84,173900.0,36.7556,36.781,36.7429,36.7556,173900.0
2007-05-17 10:30:00,57.83,57.85,57.81,57.83,76100.0,36.7492,36.762,36.7365,36.7492,76100.0
2007-05-17 10:35:00,57.82,57.82,57.76,57.77,72400.0,36.7429,36.7429,36.7048,36.7111,72400.0
2007-05-17 10:40:00,57.76,57.81,57.75,57.75,97800.0,36.7048,36.7365,36.6984,36.6984,97800.0
2007-05-17 10:45:00,57.76,57.8,57.71,57.79,114500.0,36.7048,36.7302,36.673,36.7238,114500.0
2007-05-17 10:50:00,57.78,57.88,57.75,57.85,70100.0,36.7175,36.781,36.6984,36.762,70100.0
2007-05-17 10:55:00,57.84,57.88,57.82,57.84,78400.0,36.7556,36.781,36.7429,36.7556,78400.0
2007-05-17 11:00:00,57.84,57.87,57.79,57.8,142200.0,36.7556,36.7747,36.7238,36.7302,142200.0
2007-05-17 11:05:00,57.8,57.88,57.79,57.85,66500.0,36.7302,36.781,36.7238,36.762,66500.0
2007-05-17 11:10:00,57.84,57.9,57.8,57.85,62200.0,36.7556,36.7937,36.7302,36.762,62200.0
2007-05-17 11:15:00,57.85,57.87,57.81,57.82,40200.0,36.762,36.7747,36.7365,36.7429,40200.0
2007-05-17 11:20:00,57.82,57.85,57.8,57.83,134800.0,36.7429,36.762,36.7302,36.7492,134800.0
2007-05-17 11:25:00,57.83,57.83,57.8,57.81,102200.0,36.7492,36.7492,36.7302,36.7365,102200.0
2007-05-17 11:30:00,57.81,57.88,57.8,57.85,54700.0,36.7365,36.781,36.7302,36.762,54700.0
2007-05-17 11:35:00,57.85,57.85,57.8,57.8,232300.0,36.762,36.762,36.7302,36.7302,232300.0
2007-05-17 11:40:00,57.8,57.85,57.8,57.84,70600.0,36.7302,36.762,36.7302,36.7556,70600.0
2007-05-17 11:45:00,57.84,57.9,57.82,57.84,142100.0,36.7556,36.7937,36.7429,36.7556,142100.0
2007-05-17 11:50:00,57.84,57.87,57.8,57.8,47100.0,36.7556,36.7747,36.7302,36.7302,47100.0
2007-05-17 11:55:00,57.81,57.86,57.8,57.82,25300.0,36.7365,36.7683,36.7302,36.7429,25300.0
2007-05-17 12:00:00,57.82,57.84,57.75,57.78,172200.0,36.7429,36.7556,36.6984,36.7175,172200.0
2007-05-17 12:05:00,57.78,57.86,57.77,57.82,66000.0,36.7175,36.7683,36.7111,36.7429,66000.0
2007-05-17 12:10:00,57.82,57.86,57.8,57.83,41800.0,36.7429,36.7683,36.7302,36.7492,41800.0
2007-05-17 12:15:00,57.84,57.88,57.79,57.81,105900.0,36.7556,36.781,36.7238,36.7365,105900.0
2007-05-17 12:20:00,57.8,57.81,57.74,57.79,73900.0,36.7302,36.7365,36.692,36.7238,73900.0
2007-05-17 12:25:00,57.8,57.8,57.78,57.8,19800.0,36.7302,36.7302,36.7175,36.7302,19800.0
2007-05-17 12:30:00,57.8,57.81,57.78,57.79,38400.0,36.7302,36.7365,36.7175,36.7238,38400.0
2007-05-17 12:35:00,57.79,57.8,57.74,57.77,73700.0,36.7238,36.7302,36.692,36.7111,73700.0
2007-05-17 12:40:00,57.77,57.8,57.76,57.78,27900.0,36.7111,36.7302,36.7048,36.7175,27900.0
2007-05-17 12:45:00,57.77,57.79,57.73,57.75,81400.0,36.7111,36.7238,36.6857,36.6984,81400.0
2007-05-17 12:50:00,57.75,57.78,57.73,57.77,51500.0,36.6984,36.7175,36.6857,36.7111,51500.0
2007-05-17 12:55:00,57.76,57.81,57.73,57.78,48000.0,36.7048,36.7365,36.6857,36.7175,48000.0
2007-05-17 13:00:00,57.77,57.84,57.75,57.84,59300.0,36.7111,36.7556,36.6984,36.7556,59300.0
2007-05-17 13:05:00,57.83,57.84,57.78,57.82,53400.0,36.7492,36.7556,36.7175,36.7429,53400.0
2007-05-17 13:10:00,57.8,57.82,57.78,57.8,40700.0,36.7302,36.7429,36.7175,36.7302,40700.0
2007-05-17 13:15:00,57.8,57.82,57.78,57.8,29700.0,36.7302,36.7429,36.7175,36.7302,29700.0
2007-05-17 13:20:00,57.8,57.82,57.77,57.81,34000.0,36.7302,36.7429,36.7111,36.7365,34000.0
2007-05-17 13:25:00,57.81,57.82,57.78,57.8,71300.0,36.7365,36.7429,36.7175,36.7302,71300.0
2007-05-17 13:30:00,57.79,57.84,57.79,57.82,101500.0,36.7238,36.7556,36.7238,36.7429,101500.0
2007-05-17 13:35:00,57.83,57.84,57.79,57.82,78100.0,36.7492,36.7556,36.7238,36.7429,78100.0
2007-05-17 13:40:00,57.82,57.85,57.81,57.84,32000.0,36.7429,36.762,36.7365,36.7556,32000.0
2007-05-17 13:45:00,57.85,57.9,57.84,57.85,41900.0,36.762,36.7937,36.7556,36.762,41900.0
2007-05-17 13:50:00,57.85,57.85,57.81,57.83,46100.0,36.762,36.762,36.7365,36.7492,46100.0
2007-05-17 13:55:00,57.83,57.85,57.82,57.85,57200.0,36.7492,36.762,36.7429,36.762,57200.0
2007-05-17 14:00:00,57.85,57.85,57.79,57.82,76700.0,36.762,36.762,36.7238,36.7429,76700.0
2007-05-17 14:05:00,57.82,57.83,57.8,57.82,80500.0,36.7429,36.7492,36.7302,36.7429,80500.0
2007-05-17 14:10:00,57.82,57.84,57.78,57.84,67600.0,36.7429,36.7556,36.7175,36.7556,67600.0
2007-05-17 14:15:00,57.84,57.84,57.77,57.78,78200.0,36.7556,36.7556,36.7111,36.7175,78200.0
2007-05-17 14:20:00,57.78,57.86,57.77,57.79,67000.0,36.7175,36.7683,36.7111,36.7238,67000.0
2007-05-17 14:25:00,57.79,57.82,57.76,57.79,78400.0,36.7238,36.7429,36.7048,36.7238,78400.0
2007-05-17 14:30:00,57.79,57.81,57.75,57.79,164000.0,36.7238,36.7365,36.6984,36.7238,164000.0
2007-05-17 14:35:00,57.79,57.81,57.67,57.71,114400.0,36.7238,36.7365,36.6476,36.673,114400.0
2007-05-17 14:40:00,57.7,57.73,57.66,57.66,139400.0,36.6666,36.6857,36.6412,36.6412,139400.0
2007-05-17 14:45:00,57.67,57.73,57.64,57.64,154000.0,36.6476,36.6857,36.6285,36.6285,154000.0
2007-05-17 14:50:00,57.63,57.76,57.62,57.76,115500.0,36.6221,36.7048,36.6158,36.7048,115500.0
2007-05-17 14:55:00,57.74,57.8,57.72,57.73,41500.0,36.692,36.7302,36.6793,36.6857,41500.0
2007-05-17 15:00:00,57.74,57.79,57.7,57.75,98700.0,36.692,36.7238,36.6666,36.6984,98700.0
2007-05-17 15:05:00,57.76,57.76,57.7,57.71,97300.0,36.7048,36.7048,36.6666,36.673,97300.0
2007-05-17 15:10:00,57.71,57.75,57.69,57.71,93900.0,36.673,36.6984,36.6603,36.673,93900.0
2007-05-17 15:15:00,57.71,57.72,57.65,57.66,102100.0,36.673,36.6793,36.6349,36.6412,102100.0
2007-05-17 15:20:00,57.65,57.67,57.58,57.64,103600.0,36.6349,36.6476,36.5904,36.6285,103600.0
2007-05-17 15:25:00,57.64,57.73,57.64,57.68,50700.0,36.6285,36.6857,36.6285,36.6539,50700.0
2007-05-17 15:30:00,57.68,57.74,57.66,57.66,81000.0,36.6539,36.692,36.6412,36.6412,81000.0
2007-05-17 15:35:00,57.67,57.76,57.66,57.69,317500.0,36.6476,36.7048,36.6412,36.6603,317500.0
2007-05-17 15:40:00,57.68,57.74,57.68,57.71,145300.0,36.6539,36.692,36.6539,36.673,145300.0
2007-05-17 15:45:00,57.7,57.79,57.69,57.76,248900.0,36.6666,36.7238,36.6603,36.7048,248900.0
2007-05-17 15:50:00,57.75,57.78,57.68,57.69,226900.0,36.6984,36.7175,36.6539,36.6603,226900.0
2007-05-17 15:55:00,57.7,57.73,57.64,57.64,138900.0,36.6666,36.6857,36.6285,36.6285,138900.0
2007-05-18 09:30:00,57.93,57.98,57.8,57.95,621600.0,36.8128,36.8446,36.7302,36.8255,621600.0
2007-05-18 09:35:00,57.96,58.13,57.87,57.92,138900.0,36.8319,36.9399,36.7747,36.8064,138900.0
2007-05-18 09:40:00,57.93,57.97,57.82,57.91,80000.0,36.8128,36.8382,36.7429,36.8001,80000.0
2007-05-18 09:45:00,57.91,57.93,57.85,57.9,94700.0,36.8001,36.8128,36.762,36.7937,94700.0
2007-05-18 09:50:00,57.89,57.93,57.85,57.89,73600.0,36.7874,36.8128,36.762,36.7874,73600.0
2007-05-18 09:55:00,57.88,57.95,57.86,57.93,54500.0,36.781,36.8255,36.7683,36.8128,54500.0
2007-05-18 10:00:00,57.93,57.98,57.88,57.96,132200.0,36.8128,36.8446,36.781,36.8319,132200.0
2007-05-18 10:05:00,57.96,58.09,57.9,58.08,255500.0,36.8319,36.9145,36.7937,36.9081,255500.0
2007-05-18 10:10:00,58.09,58.2,58.07,58.17,193800.0,36.9145,36.9844,36.9018,36.9653,193800.0
2007-05-18 10:15:00,58.18,58.18,58.1,58.12,56900.0,36.9717,36.9717,36.9208,36.9335,56900.0
2007-05-18 10:20:00,58.11,58.17,58.1,58.16,118900.0,36.9272,36.9653,36.9208,36.9589,118900.0
2007-05-18 10:25:00,58.16,58.19,58.1,58.11,96900.0,36.9589,36.978,36.9208,36.9272,96900.0
2007-05-18 10:30:00,58.11,58.14,58.07,58.08,91100.0,36.9272,36.9462,36.9018,36.9081,91100.0
2007-05-18 10:35:00,58.08,58.1,58.06,58.09,83300.0,36.9081,36.9208,36.8954,36.9145,83300.0
2007-05-18 10:40:00,58.09,58.1,58.05,58.06,91200.0,36.9145,36.9208,36.889,36.8954,91200.0
2007-05-18 10:45:00,58.06,58.07,58.01,58.04,66400.0,36.8954,36.9018,36.8636,36.8827,66400.0
2007-05-18 10:50:00,58.03,58.06,57.98,58.06,83800.0,36.8763,36.8954,36.8446,36.8954,83800.0
2007-05-18 10:55:00,58.06,58.07,57.99,58.02,68800.0,36.8954,36.9018,36.8509,36.87,68800.0
2007-05-18 11:00:00,58.03,58.03,57.97,58.02,66500.0,36.8763,36.8763,36.8382,36.87,66500.0
2007-05-18 11:05:00,58.02,58.06,58.01,58.03,100100.0,36.87,36.8954,36.8636,36.8763,100100.0
2007-05-18 11:10:00,58.04,58.11,58.0,58.1,117900.0,36.8827,36.9272,36.8573,36.9208,117900.0
2007-05-18 11:15:00,58.1,58.1,57.98,58.05,321300.0,36.9208,36.9208,36.8446,36.889,321300.0
2007-05-18 11:20:00,58.05,58.08,57.98,58.01,177900.0,36.889,36.9081,36.8446,36.8636,177900.0
2007-05-18 11:25:00,58.01,58.05,58.01,58.05,77500.0,36.8636,36.889,36.8636,36.889,77500.0
2007-05-18 11:30:00,58.05,58.12,58.04,58.08,55700.0,36.889,36.9335,36.8827,36.9081,55700.0
2007-05-18 11:35:00,58.09,58.11,58.08,58.11,26600.0,36.9145,36.9272,36.9081,36.9272,26600.0
2007-05-18 11:40:00,58.11,58.19,58.11,58.14,73900.0,36.9272,36.978,36.9272,36.9462,73900.0
2007-05-18 11:45:00,58.13,58.17,58.1,58.13,47400.0,36.9399,36.9653,36.9208,36.9399,47400.0
2007-05-18 11:50:00,58.13,58.22,58.11,58.21,65600.0,36.9399,36.9971,36.9272,36.9907,65600.0
2007-05-18 11:55:00,58.21,58.23,58.17,58.19,64000.0,36.9907,37.0034,36.9653,36.978,64000.0
2007-05-18 12:00:00,58.18,58.19,58.14,58.16,87000.0,36.9717,36.978,36.9462,36.9589,87000.0
2007-05-18 12:05:00,58.16,58.26,58.15,58.26,46400.0,36.9589,37.0225,36.9526,37.0225,46400.0
2007-05-18 12:10:00,58.26,58.28,58.23,58.26,60900.0,37.0225,37.0352,37.0034,37.0225,60900.0
2007-05-18 12:15:00,58.25,58.31,58.24,58.29,54500.0,37.0161,37.0543,37.0098,37.0416,54500.0
2007-05-18 12:20:00,58.28,58.36,58.25,58.34,115300.0,37.0352,37.086,37.0161,37.0733,115300.0
2007-05-18 12:25:00,58.33,58.4,58.3,58.3,113100.0,37.067,37.1115,37.0479,37.0479,113100.0
2007-05-18 12:30:00,58.31,58.33,58.23,58.24,62700.0,37.0543,37.067,37.0034,37.0098,62700.0
2007-05-18 12:35:00,58.25,58.27,58.23,58.25,35300.0,37.0161,37.0288,37.0034,37.0161,35300.0
2007-05-18 12:40:00,58.24,58.35,58.23,58.3,114700.0,37.0098,37.0797,37.0034,37.0479,114700.0
2007-05-18 12:45:00,58.3,58.35,58.23,58.25,171200.0,37.0479,37.0797,37.0034,37.0161,171200.0
2007-05-18 12:50:00,58.25,58.26,58.22,58.24,27000.0,37.0161,37.0225,36.9971,37.0098,27000.0
2007-05-18 12:55:00,58.25,58.28,58.24,58.25,69800.0,37.0161,37.0352,37.0098,37.0161,69800.0
2007-05-18 13:00:00,58.24,58.27,58.23,58.25,39200.0,37.0098,37.0288,37.0034,37.0161,39200.0
2007-05-18 13:05:00,58.25,58.28,58.24,58.24,59000.0,37.0161,37.0352,37.0098,37.0098,59000.0
2007-05-18 13:10:00,58.25,58.26,58.2,58.2,92900.0,37.0161,37.0225,36.9844,36.9844,92900.0
2007-05-18 13:15:00,58.2,58.21,58.16,58.16,44200.0,36.9844,36.9907,36.9589,36.9589,44200.0
2007-05-18 13:20:00,58.17,58.23,58.14,58.16,105200.0,36.9653,37.0034,36.9462,36.9589,105200.0
2007-05-18 13:25:00,58.16,58.33,58.14,58.15,73000.0,36.9589,37.067,36.9462,36.9526,73000.0
2007-05-18 13:30:00,58.15,58.18,58.14,58.14,31600.0,36.9526,36.9717,36.9462,36.9462,31600.0
2007-05-18 13:35:00,58.13,58.18,58.13,58.14,45700.0,36.9399,36.9717,36.9399,36.9462,45700.0
2007-05-18 13:40:00,58.15,58.18,58.14,58.15,75600.0,36.9526,36.9717,36.9462,36.9526,75600.0
2007-05-18 13:45:00,58.15,58.17,58.13,58.15,559200.0,36.9526,36.9653,36.9399,36.9526,559200.0
2007-05-18 13:50:00,58.15,58.18,58.14,58.16,109900.0,36.9526,36.9717,36.9462,36.9589,109900.0
2007-05-18 13:55:00,58.15,58.21,58.15,58.2,31900.0,36.9526,36.9907,36.9526,36.9844,31900.0
2007-05-18 14:00:00,58.2,58.21,58.1,58.13,80500.0,36.9844,36.9907,36.9208,36.9399,80500.0
2007-05-18 14:05:00,58.12,58.18,58.11,58.17,284600.0,36.9335,36.9717,36.9272,36.9653,284600.0
2007-05-18 14:10:00,58.18,58.21,58.15,58.17,68700.0,36.9717,36.9907,36.9526,36.9653,68700.0
2007-05-18 14:15:00,58.17,58.22,58.16,58.2,118500.0,36.9653,36.9971,36.9589,36.9844,118500.0
2007-05-18 14:20:00,58.2,58.24,58.16,58.17,131400.0,36.9844,37.0098,36.9589,36.9653,131400.0
2007-05-18 14:25:00,58.17,58.27,58.17,58.2,132300.0,36.9653,37.0288,36.9653,36.9844,132300.0
2007-05-18 14:30:00,58.2,58.22,58.15,58.16,311600.0,36.9844,36.9971,36.9526,36.9589,311600.0
2007-05-18 14:35:00,58.14,58.19,58.12,58.14,46100.0,36.9462,36.978,36.9335,36.9462,46100.0
2007-05-18 14:40:00,58.15,58.2,58.11,58.16,71000.0,36.9526,36.9844,36.9272,36.9589,71000.0
2007-05-18 14:45:00,58.15,58.18,58.12,58.13,50400.0,36.9526,36.9717,36.9335,36.9399,50400.0
2007-05-18 14:50:00,58.12,58.22,58.08,58.15,96700.0,36.9335,36.9971,36.9081,36.9526,96700.0
2007-05-18 14:55:00,58.16,58.2,58.09,58.1,115800.0,36.9589,36.9844,36.9145,36.9208,115800.0
2007-05-18 15:00:00,58.11,58.17,58.1,58.17,19900.0,36.9272,36.9653,36.9208,36.9653,19900.0
2007-05-18 15:05:00,58.17,58.18,58.13,58.15,72300.0,36.9653,36.9717,36.9399,36.9526,72300.0
2007-05-18 15:10:00,58.15,58.17,58.14,58.14,99200.0,36.9526,36.9653,36.9462,36.9462,99200.0
2007-05-18 15:15:00,58.15,58.24,58.14,58.23,110000.0,36.9526,37.0098,36.9462,37.0034,110000.0
2007-05-18 15:20:00,58.24,58.25,58.16,58.16,119200.0,37.0098,37.0161,36.9589,36.9589,119200.0
2007-05-18 15:25:00,58.15,58.19,58.15,58.18,127500.0,36.9526,36.978,36.9526,36.9717,127500.0
2007-05-18 15:30:00,58.18,58.27,58.17,58.26,173600.0,36.9717,37.0288,36.9653,37.0225,173600.0
2007-05-18 15:35:00,58.26,58.27,58.14,58.14,273000.0,37.0225,37.0288,36.9462,36.9462,273000.0
2007-05-18 15:40:00,58.14,58.28,58.14,58.22,239200.0,36.9462,37.0352,36.9462,36.9971,239200.0
2007-05-18 15:45:00,58.22,58.23,58.19,58.2,184200.0,36.9971,37.0034,36.978,36.9844,184200.0
2007-05-18 15:50:00,58.2,58.3,58.0,58.18,235900.0,36.9844,37.0479,36.8573,36.9717,235900.0
2007-05-18 15:55:00,58.18,58.25,58.14,58.15,447200.0,36.9717,37.0161,36.9462,36.9526,447200.0
2007-05-21 09:30:00,58.45,58.45,58.3,58.33,169200.0,37.1432,37.1432,37.0479,37.067,169200.0
2007-05-21 09:35:00,58.34,58.51,58.32,58.46,148900.0,37.0733,37.1814,37.0606,37.1496,148900.0
2007-05-21 09:40:00,58.46,58.53,58.37,58.49,142100.0,37.1496,37.1941,37.0924,37.1687,142100.0
2007-05-21 09:45:00,58.51,58.53,58.47,58.5,119300.0,37.1814,37.1941,37.1559,37.175,119300.0
2007-05-21 09:50:00,58.5,58.68,58.49,58.67,119500.0,37.175,37.2894,37.1687,37.283,119500.0
2007-05-21 09:55:00,58.67,58.73,58.58,58.6,122700.0,37.283,37.3212,37.2258,37.2386,122700.0
2007-05-21 10:00:00,58.6,58.67,58.55,58.55,107900.0,37.2386,37.283,37.2068,37.2068,107900.0
2007-05-21 10:05:00,58.55,58.57,58.53,58.54,77800.0,37.2068,37.2195,37.1941,37.2004,77800.0
2007-05-21 10:10:00,58.55,58.57,58.45,58.46,113800.0,37.2068,37.2195,37.1432,37.1496,113800.0
2007-05-21 10:15:00,58.47,58.49,58.43,58.46,45000.0,37.1559,37.1687,37.1305,37.1496,45000.0
2007-05-21 10:20:00,58.46,58.5,58.44,58.49,38500.0,37.1496,37.175,37.1369,37.1687,38500.0
2007-05-21 10:25:00,58.49,58.49,58.45,58.47,36300.0,37.1687,37.1687,37.1432,37.1559,36300.0
2007-05-21 10:30:00,58.47,58.48,58.39,58.44,93500.0,37.1559,37.1623,37.1051,37.1369,93500.0
2007-05-21 10:35:00,58.43,58.43,58.31,58.39,126800.0,37.1305,37.1305,37.0543,37.1051,126800.0
2007-05-21 10:40:00,58.39,58.41,58.3,58.3,102400.0,37.1051,37.1178,37.0479,37.0479,102400.0
2007-05-21 10:45:00,58.31,58.35,58.29,58.3,52800.0,37.0543,37.0797,37.0416,37.0479,52800.0
2007-05-21 10:50:00,58.31,58.4,58.29,58.31,68900.0,37.0543,37.1115,37.0416,37.0543,68900.0
2007-05-21 10:55:00,58.33,58.35,58.3,58.31,23900.0,37.067,37.0797,37.0479,37.0543,23900.0
2007-05-21 11:00:00,58.3,58.33,58.26,58.27,42500.0,37.0479,37.067,37.0225,37.0288,42500.0
2007-05-21 11:05:00,58.27,58.31,58.25,58.25,48500.0,37.0288,37.0543,37.0161,37.0161,48500.0
2007-05-21 11:10:00,58.25,58.26,58.2,58.2,37100.0,37.0161,37.0225,36.9844,36.9844,37100.0
2007-05-21 11:15:00,58.21,58.24,58.17,58.19,100100.0,36.9907,37.0098,36.9653,36.978,100100.0
2007-05-21 11:20:00,58.19,58.24,58.17,58.24,46000.0,36.978,37.0098,36.9653,37.0098,46000.0
2007-05-21 11:25:00,58.23,58.23,58.18,58.21,32700.0,37.0034,37.0034,36.9717,36.9907,32700.0
2007-05-21 11:30:00,58.21,58.23,58.17,58.2,42400.0,36.9907,37.0034,36.9653,36.9844,42400.0
2007-05-21 11:35:00,58.2,58.27,58.18,58.27,56100.0,36.9844,37.0288,36.9717,37.0288,56100.0
2007-05-21 11:40:00,58.26,58.39,58.26,58.37,103400.0,37.0225,37.1051,37.0225,37.0924,103400.0
2007-05-21 11:45:00,58.37,58.42,58.36,58.36,37800.0,37.0924,37.1242,37.086,37.086,37800.0
2007-05-21 11:50:00,58.36,58.38,58.33,58.36,45800.0,37.086,37.0988,37.067,37.086,45800.0
2007-05-21 11:55:00,58.37,58.38,58.35,58.36,10100.0,37.0924,37.0988,37.0797,37.086,10100.0
2007-05-21 12:00:00,58.36,58.38,58.32,58.37,51700.0,37.086,37.0988,37.0606,37.0924,51700.0
2007-05-21 12:05:00,58.36,58.41,58.35,58.37,80900.0,37.086,37.1178,37.0797,37.0924,80900.0
2007-05-21 12:10:00,58.38,58.46,58.36,58.4,102500.0,37.0988,37.1496,37.086,37.1115,102500.0
2007-05-21 12:15:00,58.4,58.4,58.36,58.38,37900.0,37.1115,37.1115,37.086,37.0988,37900.0
2007-05-21 12:20:00,58.38,58.42,58.26,58.26,240700.0,37.0988,37.1242,37.0225,37.0225,240700.0
2007-05-21 12:25:00,58.26,58.29,58.26,58.29,17400.0,37.0225,37.0416,37.0225,37.0416,17400.0
2007-05-21 12:30:00,58.29,58.34,58.26,58.34,29100.0,37.0416,37.0733,37.0225,37.0733,29100.0
2007-05-21 12:35:00,58.34,58.42,58.33,58.36,54600.0,37.0733,37.1242,37.067,37.086,54600.0
2007-05-21 12:40:00,58.34,58.41,58.34,58.39,35000.0,37.0733,37.1178,37.0733,37.1051,35000.0
2007-05-21 12:45:00,58.37,58.41,58.34,58.35,198500.0,37.0924,37.1178,37.0733,37.0797,198500.0
2007-05-21 12:50:00,58.36,58.37,58.28,58.28,68900.0,37.086,37.0924,37.0352,37.0352,68900.0
2007-05-21 12:55:00,58.29,58.31,58.26,58.26,16500.0,37.0416,37.0543,37.0225,37.0225,16500.0
2007-05-21 13:00:00,58.27,58.32,58.26,58.27,89200.0,37.0288,37.0606,37.0225,37.0288,89200.0
2007-05-21 13:05:00,58.28,58.28,58.21,58.22,51700.0,37.0352,37.0352,36.9907,36.9971,51700.0
2007-05-21 13:10:00,58.21,58.23,58.2,58.22,19000.0,36.9907,37.0034,36.9844,36.9971,19000.0
2007-05-21 13:15:00,58.22,58.27,58.22,58.24,30700.0,36.9971,37.0288,36.9971,37.0098,30700.0
2007-05-21 13:20:00,58.24,58.24,58.17,58.18,35000.0,37.0098,37.0098,36.9653,36.9717,35000.0
2007-05-21 13:25:00,58.17,58.19,58.15,58.16,18400.0,36.9653,36.978,36.9526,36.9589,18400.0
2007-05-21 13:30:00,58.15,58.18,58.15,58.16,28000.0,36.9526,36.9717,36.9526,36.9589,28000.0
2007-05-21 13:35:00,58.17,58.18,58.15,58.16,17500.0,36.9653,36.9717,36.9526,36.9589,17500.0
2007-05-21 13:40:00,58.17,58.18,58.06,58.09,42900.0,36.9653,36.9717,36.8954,36.9145,42900.0
2007-05-21 13:45:00,58.09,58.11,58.06,58.06,36200.0,36.9145,36.9272,36.8954,36.8954,36200.0
2007-05-21 13:50:00,58.06,58.14,58.06,58.14,26700.0,36.8954,36.9462,36.8954,36.9462,26700.0
2007-05-21 13:55:00,58.13,58.15,58.13,58.14,10200.0,36.9399,36.9526,36.9399,36.9462,10200.0
2007-05-21 14:00:00,58.15,58.16,58.12,58.13,33700.0,36.9526,36.9589,36.9335,36.9399,33700.0
2007-05-21 14:05:00,58.14,58.14,58.11,58.12,41600.0,36.9462,36.9462,36.9272,36.9335,41600.0
2007-05-21 14:10:00,58.12,58.12,58.09,58.11,24700.0,36.9335,36.9335,36.9145,36.9272,24700.0
2007-05-21 14:15:00,58.1,58.2,58.09,58.15,38900.0,36.9208,36.9844,36.9145,36.9526,38900.0
2007-05-21 14:20:00,58.16,58.28,58.15,58.27,59600.0,36.9589,37.0352,36.9526,37.0288,59600.0
2007-05-21 14:25:00,58.27,58.27,58.23,58.25,49000.0,37.0288,37.0288,37.0034,37.0161,49000.0
2007-05-21 14:30:00,58.25,58.27,58.18,58.18,29700.0,37.0161,37.0288,36.9717,36.9717,29700.0
2007-05-21 14:35:00,58.18,58.19,58.1,58.16,67900.0,36.9717,36.978,36.9208,36.9589,67900.0
2007-05-21 14:40:00,58.16,58.17,58.11,58.14,73700.0,36.9589,36.9653,36.9272,36.9462,73700.0
2007-05-21 14:45:00,58.16,58.19,58.14,58.15,77500.0,36.9589,36.978,36.9462,36.9526,77500.0
2007-05-21 14:50:00,58.16,58.21,58.15,58.2,53500.0,36.9589,36.9907,36.9526,36.9844,53500.0
2007-05-21 14:55:00,58.21,58.24,58.16,58.2,45900.0,36.9907,37.0098,36.9589,36.9844,45900.0
2007-05-21 15:00:00,58.2,58.22,58.13,58.14,36000.0,36.9844,36.9971,36.9399,36.9462,36000.0
2007-05-21 15:05:00,58.16,58.16,58.09,58.09,79300.0,36.9589,36.9589,36.9145,36.9145,79300.0
2007-05-21 15:10:00,58.09,58.2,58.08,58.18,62800.0,36.9145,36.9844,36.9081,36.9717,62800.0
2007-05-21 15:15:00,58.18,58.2,58.1,58.13,53900.0,36.9717,36.9844,36.9208,36.9399,53900.0
2007-05-21 15:20:00,58.13,58.13,58.01,58.02,78300.0,36.9399,36.9399,36.8636,36.87,78300.0
2007-05-21 15:25:00,58.03,58.04,57.88,57.89,82200.0,36.8763,36.8827,36.781,36.7874,82200.0
2007-05-21 15:30:00,57.9,58.1,57.9,58.09,167900.0,36.7937,36.9208,36.7937,36.9145,167900.0
2007-05-21 15:35:00,58.09,58.23,58.07,58.2,138500.0,36.9145,37.0034,36.9018,36.9844,138500.0
2007-05-21 15:40:00,58.21,58.26,58.15,58.25,163600.0,36.9907,37.0225,36.9526,37.0161,163600.0
2007-05-21 15:45:00,58.25,58.26,58.2,58.22,96900.0,37.0161,37.0225,36.9844,36.9971,96900.0
2007-05-21 15:50:00,58.23,58.26,58.07,58.1,284900.0,37.0034,37.0225,36.9018,36.9208,284900.0
2007-05-21 15:55:00,58.1,58.12,58.0,58.12,226000.0,36.9208,36.9335,36.8573,36.9335,226000.0
2007-05-22 09:30:00,58.44,58.97,58.17,58.69,380000.0,37.1369,37.4737,36.9653,37.2957,380000.0
2007-05-22 09:35:00,58.65,58.97,58.62,58.7,160100.0,37.2703,37.4737,37.2513,37.3021,160100.0
2007-05-22 09:40:00,58.71,58.74,58.58,58.7,130800.0,37.3085,37.3275,37.2258,37.3021,130800.0
2007-05-22 09:45:00,58.7,59.0,58.69,58.74,347700.0,37.3021,37.4927,37.2957,37.3275,347700.0
2007-05-22 09:50:00,58.76,58.81,58.66,58.77,113000.0,37.3402,37.372,37.2767,37.3466,113000.0
2007-05-22 09:55:00,58.76,58.81,58.7,58.76,86600.0,37.3402,37.372,37.3021,37.3402,86600.0
2007-05-22 10:00:00,58.75,58.93,58.74,58.86,136700.0,37.3339,37.4483,37.3275,37.4038,136700.0
2007-05-22 10:05:00,58.87,58.9,58.76,58.81,313800.0,37.4101,37.4292,37.3402,37.372,313800.0
2007-05-22 10:10:00,58.8,58.82,58.66,58.67,140600.0,37.3656,37.3784,37.2767,37.283,140600.0
2007-05-22 10:15:00,58.67,58.7,58.63,58.65,76100.0,37.283,37.3021,37.2576,37.2703,76100.0
2007-05-22 10:20:00,58.65,58.71,58.63,58.66,201800.0,37.2703,37.3085,37.2576,37.2767,201800.0
2007-05-22 10:25:00,58.65,58.68,58.6,58.68,142000.0,37.2703,37.2894,37.2386,37.2894,142000.0
2007-05-22 10:30:00,58.68,58.78,58.65,58.66,119100.0,37.2894,37.3529,37.2703,37.2767,119100.0
2007-05-22 10:35:00,58.67,58.67,58.55,58.57,77200.0,37.283,37.283,37.2068,37.2195,77200.0
2007-05-22 10:40:00,58.57,58.57,58.45,58.48,108300.0,37.2195,37.2195,37.1432,37.1623,108300.0
2007-05-22 10:45:00,58.48,58.55,58.42,58.48,158100.0,37.1623,37.2068,37.1242,37.1623,158100.0
2007-05-22 10:50:00,58.48,58.56,58.39,58.46,98400.0,37.1623,37.2131,37.1051,37.1496,98400.0
2007-05-22 10:55:00,58.48,58.66,58.47,58.5,117200.0,37.1623,37.2767,37.1559,37.175,117200.0
2007-05-22 11:00:00,58.48,58.55,58.45,58.46,63800.0,37.1623,37.2068,37.1432,37.1496,63800.0
2007-05-22 11:05:00,58.46,58.51,58.45,58.5,31800.0,37.1496,37.1814,37.1432,37.175,31800.0
2007-05-22 11:10:00,58.49,58.49,58.38,58.38,77300.0,37.1687,37.1687,37.0988,37.0988,77300.0
2007-05-22 11:15:00,58.39,58.45,58.38,58.41,134300.0,37.1051,37.1432,37.0988,37.1178,134300.0
2007-05-22 11:20:00,58.42,58.42,58.34,58.39,113200.0,37.1242,37.1242,37.0733,37.1051,113200.0
2007-05-22 11:25:00,58.38,58.41,58.37,58.4,32800.0,37.0988,37.1178,37.0924,37.1115,32800.0
2007-05-22 11:30:00,58.39,58.4,58.33,58.35,129200.0,37.1051,37.1115,37.067,37.0797,129200.0
2007-05-22 11:35:00,58.34,58.35,58.3,58.3,41000.0,37.0733,37.0797,37.0479,37.0479,41000.0
2007-05-22 11:40:00,58.3,58.32,58.27,58.29,113100.0,37.0479,37.0606,37.0288,37.0416,113100.0
2007-05-22 11:45:00,58.3,58.31,58.25,58.25,94400.0,37.0479,37.0543,37.0161,37.0161,94400.0
2007-05-22 11:50:00,58.26,58.28,58.19,58.19,88400.0,37.0225,37.0352,36.978,36.978,88400.0
2007-05-22 11:55:00,58.18,58.26,58.1,58.12,193100.0,36.9717,37.0225,36.9208,36.9335,193100.0
2007-05-22 12:00:00,58.13,58.32,58.12,58.2,292500.0,36.9399,37.0606,36.9335,36.9844,292500.0
2007-05-22 12:05:00,58.2,58.21,58.07,58.12,274900.0,36.9844,36.9907,36.9018,36.9335,274900.0
2007-05-22 12:10:00,58.12,58.19,58.03,58.04,110300.0,36.9335,36.978,36.8763,36.8827,110300.0
2007-05-22 12:15:00,58.04,58.13,58.03,58.11,35100.0,36.8827,36.9399,36.8763,36.9272,35100.0
2007-05-22 12:20:00,58.12,58.17,58.11,58.14,39800.0,36.9335,36.9653,36.9272,36.9462,39800.0
2007-05-22 12:25:00,58.14,58.17,58.1,58.11,108900.0,36.9462,36.9653,36.9208,36.9272,108900.0
2007-05-22 12:30:00,58.11,58.15,58.05,58.1,255400.0,36.9272,36.9526,36.889,36.9208,255400.0
2007-05-22 12:35:00,58.1,58.12,58.06,58.06,42800.0,36.9208,36.9335,36.8954,36.8954,42800.0
2007-05-22 12:40:00,58.06,58.09,57.97,57.97,173800.0,36.8954,36.9145,36.8382,36.8382,173800.0
2007-05-22 12:45:00,57.97,58.05,57.94,58.0,161800.0,36.8382,36.889,36.8191,36.8573,161800.0
2007-05-22 12:50:00,57.99,58.13,57.99,58.06,114100.0,36.8509,36.9399,36.8509,36.8954,114100.0
2007-05-22 12:55:00,58.07,58.1,57.98,58.07,164500.0,36.9018,36.9208,36.8446,36.9018,164500.0
2007-05-22 13:00:00,58.07,58.08,58.05,58.05,53700.0,36.9018,36.9081,36.889,36.889,53700.0
2007-05-22 13:05:00,58.05,58.11,58.0,58.1,122700.0,36.889,36.9272,36.8573,36.9208,122700.0
2007-05-22 13:10:00,58.1,58.12,58.08,58.08,76000.0,36.9208,36.9335,36.9081,36.9081,76000.0
2007-05-22 13:15:00,58.07,58.07,58.0,58.04,74400.0,36.9018,36.9018,36.8573,36.8827,74400.0
2007-05-22 13:20:00,58.04,58.04,57.95,57.98,71700.0,36.8827,36.8827,36.8255,36.8446,71700.0
2007-05-22 13:25:00,57.98,57.98,57.94,57.95,37900.0,36.8446,36.8446,36.8191,36.8255,37900.0
2007-05-22 13:30:00,57.94,58.0,57.94,57.98,83600.0,36.8191,36.8573,36.8191,36.8446,83600.0
2007-05-22 13:35:00,57.98,58.04,57.98,58.01,57700.0,36.8446,36.8827,36.8446,36.8636,57700.0
2007-05-22 13:40:00,58.0,58.2,57.95,58.2,182200.0,36.8573,36.9844,36.8255,36.9844,182200.0
2007-05-22 13:45:00,58.19,58.2,58.05,58.14,139000.0,36.978,36.9844,36.889,36.9462,139000.0
2007-05-22 13:50:00,58.14,58.37,58.11,58.27,167700.0,36.9462,37.0924,36.9272,37.0288,167700.0
2007-05-22 13:55:00,58.27,58.27,58.11,58.2,261300.0,37.0288,37.0288,36.9272,36.9844,261300.0
2007-05-22 14:00:00,58.2,58.2,58.05,58.1,171900.0,36.9844,36.9844,36.889,36.9208,171900.0
2007-05-22 14:05:00,58.11,58.17,58.04,58.06,138500.0,36.9272,36.9653,36.8827,36.8954,138500.0
2007-05-22 14:10:00,58.06,58.11,58.02,58.04,101000.0,36.8954,36.9272,36.87,36.8827,101000.0
2007-05-22 14:15:00,58.05,58.1,57.96,58.05,113600.0,36.889,36.9208,36.8319,36.889,113600.0
2007-05-22 14:20:00,58.06,58.12,58.01,58.1,85700.0,36.8954,36.9335,36.8636,36.9208,85700.0
2007-05-22 14:25:00,58.1,58.14,58.07,58.09,124500.0,36.9208,36.9462,36.9018,36.9145,124500.0
2007-05-22 14:30:00,58.08,58.13,58.01,58.12,109900.0,36.9081,36.9399,36.8636,36.9335,109900.0
2007-05-22 14:35:00,58.12,58.12,57.98,58.04,100300.0,36.9335,36.9335,36.8446,36.8827,100300.0
2007-05-22 14:40:00,58.04,58.12,58.04,58.09,76000.0,36.8827,36.9335,36.8827,36.9145,76000.0
2007-05-22 14:45:00,58.08,58.1,58.03,58.04,39300.0,36.9081,36.9208,36.8763,36.8827,39300.0
2007-05-22 14:50:00,58.05,58.1,58.02,58.09,76400.0,36.889,36.9208,36.87,36.9145,76400.0
2007-05-22 14:55:00,58.08,58.08,58.02,58.05,86200.0,36.9081,36.9081,36.87,36.889,86200.0
2007-05-22 15:00:00,58.06,58.08,58.01,58.03,86100.0,36.8954,36.9081,36.8636,36.8763,86100.0
2007-05-22 15:05:00,58.03,58.04,58.0,58.01,126500.0,36.8763,36.8827,36.8573,36.8636,126500.0
2007-05-22 15:10:00,58.01,58.01,57.9,57.95,187100.0,36.8636,36.8636,36.7937,36.8255,187100.0
2007-05-22 15:15:00,57.95,58.03,57.9,58.0,173200.0,36.8255,36.8763,36.7937,36.8573,173200.0
2007-05-22 15:20:00,57.97,58.05,57.95,57.96,136000.0,36.8382,36.889,36.8255,36.8319,136000.0
2007-05-22 15:25:00,57.96,58.02,57.92,57.92,118600.0,36.8319,36.87,36.8064,36.8064,118600.0
2007-05-22 15:30:00,57.92,58.0,57.89,57.98,126900.0,36.8064,36.8573,36.7874,36.8446,126900.0
2007-05-22 15:35:00,57.99,58.11,57.98,58.02,183600.0,36.8509,36.9272,36.8446,36.87,183600.0
2007-05-22 15:40:00,58.01,58.09,58.0,58.04,198700.0,36.8636,36.9145,36.8573,36.8827,198700.0
2007-05-22 15:45:00,58.03,58.03,57.93,57.97,222700.0,36.8763,36.8763,36.8128,36.8382,222700.0
2007-05-22 15:50:00,57.97,58.03,57.96,57.97,237200.0,36.8382,36.8763,36.8319,36.8382,237200.0
2007-05-22 15:55:00,57.97,58.02,57.88,57.99,243300.0,36.8382,36.87,36.781,36.8509,243300.0
2007-05-23 09:30:00,60.35,60.45,59.99,60.04,1087500.0,38.3506,38.4142,38.1219,38.1536,1087500.0
2007-05-23 09:35:00,60.04,60.2,59.86,60.0,621900.0,38.1536,38.2553,38.0392,38.1282,621900.0
2007-05-23 09:40:00,60.0,60.07,59.93,60.05,257800.0,38.1282,38.1727,38.0837,38.16,257800.0
2007-05-23 09:45:00,60.05,60.37,60.05,60.27,392600.0,38.16,38.3633,38.16,38.2998,392600.0
2007-05-23 09:50:00,60.28,60.38,59.99,60.26,499700.0,38.3061,38.3697,38.1219,38.2934,499700.0
2007-05-23 09:55:00,60.26,60.34,60.22,60.28,217900.0,38.2934,38.3443,38.268,38.3061,217900.0
2007-05-23 10:00:00,60.27,60.35,60.24,60.28,299400.0,38.2998,38.3506,38.2807,38.3061,299400.0
2007-05-23 10:05:00,60.26,60.32,60.18,60.26,226200.0,38.2934,38.3316,38.2426,38.2934,226200.0
2007-05-23 10:10:00,60.26,60.27,60.17,60.25,154800.0,38.2934,38.2998,38.2362,38.2871,154800.0
2007-05-23 10:15:00,60.26,60.34,60.24,60.29,337300.0,38.2934,38.3443,38.2807,38.3125,337300.0
2007-05-23 10:20:00,60.29,60.32,60.12,60.27,313800.0,38.3125,38.3316,38.2045,38.2998,313800.0
2007-05-23 10:25:00,60.28,60.31,60.25,60.3,277400.0,38.3061,38.3252,38.2871,38.3189,277400.0
2007-05-23 10:30:00,60.29,60.48,60.27,60.46,446700.0,38.3125,38.4332,38.2998,38.4205,446700.0
2007-05-23 10:35:00,60.47,60.63,60.35,60.44,355000.0,38.4269,38.5286,38.3506,38.4078,355000.0
2007-05-23 10:40:00,60.44,60.47,60.0,60.07,280600.0,38.4078,38.4269,38.1282,38.1727,280600.0
2007-05-23 10:45:00,60.07,60.21,60.0,60.06,174400.0,38.1727,38.2617,38.1282,38.1663,174400.0
2007-05-23 10:50:00,60.07,60.08,59.95,60.0,203000.0,38.1727,38.1791,38.0964,38.1282,203000.0
2007-05-23 10:55:00,59.99,60.07,59.96,60.05,159800.0,38.1219,38.1727,38.1028,38.16,159800.0
2007-05-23 11:00:00,60.05,60.09,59.98,60.0,179500.0,38.16,38.1854,38.1155,38.1282,179500.0
2007-05-23 11:05:00,60.0,60.06,59.97,60.03,163500.0,38.1282,38.1663,38.1091,38.1473,163500.0
2007-05-23 11:10:00,60.02,60.02,59.97,59.99,99900.0,38.1409,38.1409,38.1091,38.1219,99900.0
2007-05-23 11:15:00,59.99,60.01,59.69,59.72,178100.0,38.1219,38.1346,37.9312,37.9503,178100.0
2007-05-23 11:20:00,59.72,59.96,59.67,59.92,230200.0,37.9503,38.1028,37.9185,38.0774,230200.0
2007-05-23 11:25:00,59.92,59.92,59.75,59.8,184000.0,38.0774,38.0774,37.9693,38.0011,184000.0
2007-05-23 11:30:00,59.79,59.8,59.6,59.73,121800.0,37.9948,38.0011,37.874,37.9566,121800.0
2007-05-23 11:35:00,59.73,59.8,59.7,59.76,60500.0,37.9566,38.0011,37.9376,37.9757,60500.0
2007-05-23 11:40:00,59.76,59.81,59.76,59.79,92200.0,37.9757,38.0075,37.9757,37.9948,92200.0
2007-05-23 11:45:00,59.79,59.8,59.76,59.78,146000.0,37.9948,38.0011,37.9757,37.9884,146000.0
2007-05-23 11:50:00,59.78,59.78,59.65,59.74,79300.0,37.9884,37.9884,37.9058,37.963,79300.0
2007-05-23 11:55:00,59.73,59.73,59.63,59.66,63200.0,37.9566,37.9566,37.8931,37.9122,63200.0
2007-05-23 12:00:00,59.65,59.67,59.5,59.5,102400.0,37.9058,37.9185,37.8105,37.8105,102400.0
2007-05-23 12:05:00,59.5,59.6,59.4,59.52,130600.0,37.8105,37.874,37.7469,37.8232,130600.0
2007-05-23 12:10:00,59.53,59.55,59.48,59.48,82700.0,37.8295,37.8423,37.7978,37.7978,82700.0
2007-05-23 12:15:00,59.49,59.56,59.46,59.5,140600.0,37.8041,37.8486,37.7851,37.8105,140600.0
2007-05-23 12:20:00,59.49,59.53,59.45,59.46,84000.0,37.8041,37.8295,37.7787,37.7851,84000.0
2007-05-23 12:25:00,59.47,59.53,59.4,59.49,142200.0,37.7914,37.8295,37.7469,37.8041,142200.0
2007-05-23 12:30:00,59.49,59.54,59.47,59.53,123200.0,37.8041,37.8359,37.7914,37.8295,123200.0
2007-05-23 12:35:00,59.52,59.56,59.5,59.52,61600.0,37.8232,37.8486,37.8105,37.8232,61600.0
2007-05-23 12:40:00,59.51,59.52,59.49,59.51,24900.0,37.8168,37.8232,37.8041,37.8168,24900.0
2007-05-23 12:45:00,59.51,59.52,59.47,59.51,64600.0,37.8168,37.8232,37.7914,37.8168,64600.0
2007-05-23 12:50:00,59.52,59.54,59.49,59.5,131200.0,37.8232,37.8359,37.8041,37.8105,131200.0
2007-05-23 12:55:00,59.51,59.52,59.5,59.51,76300.0,37.8168,37.8232,37.8105,37.8168,76300.0
2007-05-23 13:00:00,59.51,59.53,59.35,59.4,161700.0,37.8168,37.8295,37.7152,37.7469,161700.0
2007-05-23 13:05:00,59.41,59.55,59.4,59.51,207400.0,37.7533,37.8423,37.7469,37.8168,207400.0
2007-05-23 13:10:00,59.5,59.51,59.49,59.51,49900.0,37.8105,37.8168,37.8041,37.8168,49900.0
2007-05-23 13:15:00,59.51,59.58,59.49,59.54,98300.0,37.8168,37.8613,37.8041,37.8359,98300.0
2007-05-23 13:20:00,59.53,59.62,59.53,59.55,70300.0,37.8295,37.8867,37.8295,37.8423,70300.0
2007-05-23 13:25:00,59.55,59.56,59.51,59.54,51500.0,37.8423,37.8486,37.8168,37.8359,51500.0
2007-05-23 13:30:00,59.54,59.54,59.52,59.53,18800.0,37.8359,37.8359,37.8232,37.8295,18800.0
2007-05-23 13:35:00,59.52,59.55,59.5,59.5,67400.0,37.8232,37.8423,37.8105,37.8105,67400.0
2007-05-23 13:40:00,59.5,59.52,59.42,59.42,75900.0,37.8105,37.8232,37.7596,37.7596,75900.0
2007-05-23 13:45:00,59.42,59.5,59.42,59.46,118000.0,37.7596,37.8105,37.7596,37.7851,118000.0
2007-05-23 13:50:00,59.45,59.46,59.41,59.42,85600.0,37.7787,37.7851,37.7533,37.7596,85600.0
2007-05-23 13:55:00,59.42,59.42,59.26,59.29,151100.0,37.7596,37.7596,37.658,37.677,151100.0
2007-05-23 14:00:00,59.29,59.3,59.16,59.21,196200.0,37.677,37.6834,37.5944,37.6262,196200.0
2007-05-23 14:05:00,59.2,59.27,59.14,59.22,160700.0,37.6198,37.6643,37.5817,37.6325,160700.0
2007-05-23 14:10:00,59.22,59.27,59.21,59.24,105400.0,37.6325,37.6643,37.6262,37.6453,105400.0
2007-05-23 14:15:00,59.24,60.06,59.16,59.16,156900.0,37.6453,38.1663,37.5944,37.5944,156900.0
2007-05-23 14:20:00,59.17,59.19,59.05,59.13,164000.0,37.6008,37.6135,37.5245,37.5754,164000.0
2007-05-23 14:25:00,59.12,59.14,58.94,58.98,148900.0,37.569,37.5817,37.4546,37.48,148900.0
2007-05-23 14:30:00,58.98,59.11,58.98,59.03,200900.0,37.48,37.5626,37.48,37.5118,200900.0
2007-05-23 14:35:00,59.03,59.04,58.95,58.99,166200.0,37.5118,37.5182,37.461,37.4864,166200.0
2007-05-23 14:40:00,59.0,59.02,58.85,58.93,173500.0,37.4927,37.5055,37.3974,37.4483,173500.0
2007-05-23 14:45:00,58.93,58.97,58.9,58.94,162300.0,37.4483,37.4737,37.4292,37.4546,162300.0
2007-05-23 14:50:00,58.95,58.96,58.9,58.9,81200.0,37.461,37.4673,37.4292,37.4292,81200.0
2007-05-23 14:55:00,58.9,58.95,58.83,58.95,226100.0,37.4292,37.461,37.3847,37.461,226100.0
2007-05-23 15:00:00,58.95,58.96,58.91,58.92,161700.0,37.461,37.4673,37.4355,37.4419,161700.0
2007-05-23 15:05:00,58.92,58.93,58.84,58.9,129500.0,37.4419,37.4483,37.3911,37.4292,129500.0
2007-05-23 15:10:00,58.89,58.9,58.8,58.87,140900.0,37.4228,37.4292,37.3656,37.4101,140900.0
2007-05-23 15:15:00,58.87,58.92,58.87,58.89,170800.0,37.4101,37.4419,37.4101,37.4228,170800.0
2007-05-23 15:20:00,58.9,58.92,58.86,58.9,149800.0,37.4292,37.4419,37.4038,37.4292,149800.0
2007-05-23 15:25:00,58.9,60.06,58.87,58.88,131200.0,37.4292,38.1663,37.4101,37.4165,131200.0
2007-05-23 15:30:00,58.88,58.9,58.84,58.85,135600.0,37.4165,37.4292,37.3911,37.3974,135600.0
2007-05-23 15:35:00,58.85,58.89,58.84,58.88,205600.0,37.3974,37.4228,37.3911,37.4165,205600.0
2007-05-23 15:40:00,58.88,58.94,58.75,58.8,221300.0,37.4165,37.4546,37.3339,37.3656,221300.0
2007-05-23 15:45:00,58.8,58.81,58.68,58.71,196800.0,37.3656,37.372,37.2894,37.3085,196800.0
2007-05-23 15:50:00,58.72,58.75,58.64,58.64,216100.0,37.3148,37.3339,37.264,37.264,216100.0
2007-05-23 15:55:00,58.64,58.68,58.5,58.6,445600.0,37.264,37.2894,37.175,37.2386,445600.0
2007-05-24 09:30:00,58.85,59.07,58.61,58.98,180200.0,37.3974,37.5372,37.2449,37.48,180200.0
2007-05-24 09:35:00,58.99,59.04,58.72,58.94,128200.0,37.4864,37.5182,37.3148,37.4546,128200.0
2007-05-24 09:40:00,58.94,59.32,58.94,59.24,144900.0,37.4546,37.6961,37.4546,37.6453,144900.0
2007-05-24 09:45:00,59.24,59.25,59.13,59.18,237100.0,37.6453,37.6516,37.5754,37.6071,237100.0
2007-05-24 09:50:00,59.19,59.26,59.13,59.16,192300.0,37.6135,37.658,37.5754,37.5944,192300.0
2007-05-24 09:55:00,59.15,59.2,59.02,59.05,82500.0,37.5881,37.6198,37.5055,37.5245,82500.0
2007-05-24 10:00:00,59.06,59.37,59.05,59.26,248800.0,37.5309,37.7279,37.5245,37.658,248800.0
2007-05-24 10:05:00,59.26,59.61,59.25,59.57,233600.0,37.658,37.8804,37.6516,37.855,233600.0
2007-05-24 10:10:00,59.58,59.81,59.55,59.59,224100.0,37.8613,38.0075,37.8423,37.8677,224100.0
2007-05-24 10:15:00,59.6,59.75,59.57,59.65,161900.0,37.874,37.9693,37.855,37.9058,161900.0
2007-05-24 10:20:00,59.64,59.77,59.63,59.68,188400.0,37.8994,37.9821,37.8931,37.9249,188400.0
2007-05-24 10:25:00,59.68,59.82,59.66,59.81,158700.0,37.9249,38.0138,37.9122,38.0075,158700.0
2007-05-24 10:30:00,59.81,59.85,59.65,59.71,229900.0,38.0075,38.0329,37.9058,37.9439,229900.0
2007-05-24 10:35:00,59.72,59.78,59.54,59.54,199800.0,37.9503,37.9884,37.8359,37.8359,199800.0
2007-05-24 10:40:00,59.52,59.63,59.45,59.5,166500.0,37.8232,37.8931,37.7787,37.8105,166500.0
2007-05-24 10:45:00,59.5,59.66,59.41,59.62,192100.0,37.8105,37.9122,37.7533,37.8867,192100.0
2007-05-24 10:50:00,59.62,59.64,59.51,59.55,105100.0,37.8867,37.8994,37.8168,37.8423,105100.0
2007-05-24 10:55:00,59.55,59.64,59.47,59.6,137600.0,37.8423,37.8994,37.7914,37.874,137600.0
2007-05-24 11:00:00,59.6,59.63,59.5,59.54,105300.0,37.874,37.8931,37.8105,37.8359,105300.0
2007-05-24 11:05:00,59.54,59.78,59.54,59.73,164200.0,37.8359,37.9884,37.8359,37.9566,164200.0
2007-05-24 11:10:00,59.75,59.75,59.63,59.63,144300.0,37.9693,37.9693,37.8931,37.8931,144300.0
2007-05-24 11:15:00,59.63,59.74,59.59,59.59,126300.0,37.8931,37.963,37.8677,37.8677,126300.0
2007-05-24 11:20:00,59.6,59.7,59.6,59.62,127400.0,37.874,37.9376,37.874,37.8867,127400.0
2007-05-24 11:25:00,59.62,59.62,59.46,59.55,187900.0,37.8867,37.8867,37.7851,37.8423,187900.0
2007-05-24 11:30:00,59.55,59.6,59.45,59.51,136500.0,37.8423,37.874,37.7787,37.8168,136500.0
2007-05-24 11:35:00,59.52,59.53,59.43,59.49,167500.0,37.8232,37.8295,37.766,37.8041,167500.0
2007-05-24 11:40:00,59.48,59.53,59.45,59.52,175200.0,37.7978,37.8295,37.7787,37.8232,175200.0
2007-05-24 11:45:00,59.51,59.54,59.49,59.54,83800.0,37.8168,37.8359,37.8041,37.8359,83800.0
2007-05-24 11:50:00,59.54,59.63,59.53,59.61,74400.0,37.8359,37.8931,37.8295,37.8804,74400.0
2007-05-24 11:55:00,59.62,59.69,59.6,59.65,56800.0,37.8867,37.9312,37.874,37.9058,56800.0
2007-05-24 12:00:00,59.64,59.65,59.56,59.62,76600.0,37.8994,37.9058,37.8486,37.8867,76600.0
2007-05-24 12:05:00,59.61,59.67,59.55,59.65,56600.0,37.8804,37.9185,37.8423,37.9058,56600.0
2007-05-24 12:10:00,59.66,59.66,59.56,59.63,46200.0,37.9122,37.9122,37.8486,37.8931,46200.0
2007-05-24 12:15:00,59.63,59.7,59.62,59.65,41000.0,37.8931,37.9376,37.8867,37.9058,41000.0
2007-05-24 12:20:00,59.66,59.76,59.61,59.73,89000.0,37.9122,37.9757,37.8804,37.9566,89000.0
2007-05-24 12:25:00,59.74,59.78,59.63,59.67,53500.0,37.963,37.9884,37.8931,37.9185,53500.0
2007-05-24 12:30:00,59.68,59.74,59.51,59.61,106500.0,37.9249,37.963,37.8168,37.8804,106500.0
2007-05-24 12:35:00,59.6,59.66,59.46,59.51,130600.0,37.874,37.9122,37.7851,37.8168,130600.0
2007-05-24 12:40:00,59.52,59.65,59.52,59.62,59000.0,37.8232,37.9058,37.8232,37.8867,59000.0
2007-05-24 12:45:00,59.62,59.65,59.59,59.59,63000.0,37.8867,37.9058,37.8677,37.8677,63000.0
2007-05-24 12:50:00,59.6,59.6,59.54,59.55,63000.0,37.874,37.874,37.8359,37.8423,63000.0
2007-05-24 12:55:00,59.55,59.66,59.54,59.59,116400.0,37.8423,37.9122,37.8359,37.8677,116400.0
2007-05-24 13:00:00,59.59,59.65,59.59,59.64,291700.0,37.8677,37.9058,37.8677,37.8994,291700.0
2007-05-24 13:05:00,59.64,59.71,59.6,59.64,159200.0,37.8994,37.9439,37.874,37.8994,159200.0
2007-05-24 13:10:00,59.65,59.74,59.63,59.68,83200.0,37.9058,37.963,37.8931,37.9249,83200.0
2007-05-24 13:15:00,59.68,59.94,59.66,59.87,85100.0,37.9249,38.0901,37.9122,38.0456,85100.0
2007-05-24 13:20:00,59.88,60.0,59.87,59.95,73400.0,38.052,38.1282,38.0456,38.0964,73400.0
2007-05-24 13:25:00,59.95,59.97,59.84,59.9,73600.0,38.0964,38.1091,38.0265,38.0647,73600.0
2007-05-24 13:30:00,59.9,59.91,59.61,59.82,127700.0,38.0647,38.071,37.8804,38.0138,127700.0
2007-05-24 13:35:00,59.82,59.88,59.82,59.84,69100.0,38.0138,38.052,38.0138,38.0265,69100.0
2007-05-24 13:40:00,59.84,59.92,59.83,59.86,106500.0,38.0265,38.0774,38.0202,38.0392,106500.0
2007-05-24 13:45:00,59.86,59.95,59.86,59.86,44200.0,38.0392,38.0964,38.0392,38.0392,44200.0
2007-05-24 13:50:00,59.87,59.95,59.83,59.92,77900.0,38.0456,38.0964,38.0202,38.0774,77900.0
2007-05-24 13:55:00,59.92,59.95,59.87,59.93,52900.0,38.0774,38.0964,38.0456,38.0837,52900.0
2007-05-24 14:00:00,59.93,60.0,59.84,59.88,170100.0,38.0837,38.1282,38.0265,38.052,170100.0
2007-05-24 14:05:00,59.87,59.95,59.61,59.9,205000.0,38.0456,38.0964,37.8804,38.0647,205000.0
2007-05-24 14:10:00,59.9,59.92,59.77,59.87,112500.0,38.0647,38.0774,37.9821,38.0456,112500.0
2007-05-24 14:15:00,59.87,59.93,59.8,59.92,184600.0,38.0456,38.0837,38.0011,38.0774,184600.0
2007-05-24 14:20:00,59.93,59.99,59.9,59.97,85800.0,38.0837,38.1219,38.0647,38.1091,85800.0
2007-05-24 14:25:00,59.98,59.99,59.9,59.97,77900.0,38.1155,38.1219,38.0647,38.1091,77900.0
2007-05-24 14:30:00,59.96,60.08,59.93,60.0,204900.0,38.1028,38.1791,38.0837,38.1282,204900.0
2007-05-24 14:35:00,60.0,60.03,59.86,59.93,145100.0,38.1282,38.1473,38.0392,38.0837,145100.0
2007-05-24 14:40:00,59.93,60.0,59.88,59.99,99400.0,38.0837,38.1282,38.052,38.1219,99400.0
2007-05-24 14:45:00,59.99,60.12,59.9,60.05,117700.0,38.1219,38.2045,38.0647,38.16,117700.0
2007-05-24 14:50:00,60.05,60.05,59.98,60.02,81500.0,38.16,38.16,38.1155,38.1409,81500.0
2007-05-24 14:55:00,60.02,60.04,59.95,59.96,102800.0,38.1409,38.1536,38.0964,38.1028,102800.0
2007-05-24 15:00:00,59.96,60.11,59.96,60.03,93800.0,38.1028,38.1981,38.1028,38.1473,93800.0
2007-05-24 15:05:00,60.02,60.1,59.96,60.05,102700.0,38.1409,38.1918,38.1028,38.16,102700.0
2007-05-24 15:10:00,60.06,60.11,59.97,60.09,120500.0,38.1663,38.1981,38.1091,38.1854,120500.0
2007-05-24 15:15:00,60.08,60.11,60.0,60.01,124400.0,38.1791,38.1981,38.1282,38.1346,124400.0
2007-05-24 15:20:00,60.01,60.08,59.99,60.02,122400.0,38.1346,38.1791,38.1219,38.1409,122400.0
2007-05-24 15:25:00,60.02,60.11,59.97,60.1,150500.0,38.1409,38.1981,38.1091,38.1918,150500.0
2007-05-24 15:30:00,60.1,60.15,60.02,60.09,98500.0,38.1918,38.2235,38.1409,38.1854,98500.0
2007-05-24 15:35:00,60.09,60.11,60.01,60.08,213300.0,38.1854,38.1981,38.1346,38.1791,213300.0
2007-05-24 15:40:00,60.08,60.18,60.06,60.13,239600.0,38.1791,38.2426,38.1663,38.2108,239600.0
2007-05-24 15:45:00,60.13,60.15,60.04,60.15,284900.0,38.2108,38.2235,38.1536,38.2235,284900.0
2007-05-24 15:50:00,60.15,60.25,60.14,60.22,274000.0,38.2235,38.2871,38.2172,38.268,274000.0
2007-05-24 15:55:00,60.2,60.25,60.15,60.16,240800.0,38.2553,38.2871,38.2235,38.2299,240800.0
2007-05-25 09:30:00,60.47,60.47,60.28,60.43,150400.0,38.4269,38.4269,38.3061,38.4015,150400.0
2007-05-25 09:35:00,60.43,60.5,60.37,60.37,100100.0,38.4015,38.4459,38.3633,38.3633,100100.0
2007-05-25 09:40:00,60.38,60.54,60.34,60.42,92300.0,38.3697,38.4714,38.3443,38.3951,92300.0
2007-05-25 09:45:00,60.43,60.54,60.43,60.52,84700.0,38.4015,38.4714,38.4015,38.4587,84700.0
2007-05-25 09:50:00,60.51,60.55,60.47,60.52,73500.0,38.4523,38.4777,38.4269,38.4587,73500.0
2007-05-25 09:55:00,60.52,60.62,60.49,60.58,172900.0,38.4587,38.5222,38.4396,38.4968,172900.0
2007-05-25 10:00:00,60.57,60.6,60.49,60.55,114000.0,38.4904,38.5095,38.4396,38.4777,114000.0
2007-05-25 10:05:00,60.57,60.65,60.51,60.61,99000.0,38.4904,38.5413,38.4523,38.5158,99000.0
2007-05-25 10:10:00,60.6,60.67,60.56,60.56,97700.0,38.5095,38.554,38.4841,38.4841,97700.0
2007-05-25 10:15:00,60.56,60.6,60.52,60.53,96900.0,38.4841,38.5095,38.4587,38.465,96900.0
2007-05-25 10:20:00,60.54,60.57,60.5,60.51,243800.0,38.4714,38.4904,38.4459,38.4523,243800.0
2007-05-25 10:25:00,60.51,60.56,60.42,60.49,136600.0,38.4523,38.4841,38.3951,38.4396,136600.0
2007-05-25 10:30:00,60.49,60.5,60.43,60.45,120200.0,38.4396,38.4459,38.4015,38.4142,120200.0
2007-05-25 10:35:00,60.46,60.6,60.41,60.6,105600.0,38.4205,38.5095,38.3888,38.5095,105600.0
2007-05-25 10:40:00,60.62,60.66,60.53,60.6,68900.0,38.5222,38.5476,38.465,38.5095,68900.0
2007-05-25 10:45:00,60.59,60.64,60.57,60.63,103700.0,38.5031,38.5349,38.4904,38.5286,103700.0
2007-05-25 10:50:00,60.63,60.69,60.62,60.68,79400.0,38.5286,38.5667,38.5222,38.5603,79400.0
2007-05-25 10:55:00,60.69,60.8,60.68,60.78,141800.0,38.5667,38.6366,38.5603,38.6239,141800.0
2007-05-25 11:00:00,60.78,60.81,60.74,60.77,109500.0,38.6239,38.6429,38.5985,38.6175,109500.0
2007-05-25 11:05:00,60.77,60.79,60.65,60.66,123100.0,38.6175,38.6302,38.5413,38.5476,123100.0
2007-05-25 11:10:00,60.67,60.68,60.6,60.63,69700.0,38.554,38.5603,38.5095,38.5286,69700.0
2007-05-25 11:15:00,60.63,60.67,60.59,60.64,59700.0,38.5286,38.554,38.5031,38.5349,59700.0
2007-05-25 11:20:00,60.63,60.64,60.53,60.56,44100.0,38.5286,38.5349,38.465,38.4841,44100.0
2007-05-25 11:25:00,60.56,60.57,60.48,60.48,72000.0,38.4841,38.4904,38.4332,38.4332,72000.0
2007-05-25 11:30:00,60.49,60.53,60.46,60.52,52100.0,38.4396,38.465,38.4205,38.4587,52100.0
2007-05-25 11:35:00,60.53,60.55,60.51,60.53,43500.0,38.465,38.4777,38.4523,38.465,43500.0
2007-05-25 11:40:00,60.54,60.55,60.48,60.53,58100.0,38.4714,38.4777,38.4332,38.465,58100.0
2007-05-25 11:45:00,60.53,60.59,60.53,60.55,79200.0,38.465,38.5031,38.465,38.4777,79200.0
2007-05-25 11:50:00,60.55,60.55,60.47,60.47,23400.0,38.4777,38.4777,38.4269,38.4269,23400.0
2007-05-25 11:55:00,60.47,60.52,60.43,60.48,105800.0,38.4269,38.4587,38.4015,38.4332,105800.0
2007-05-25 12:00:00,60.48,60.5,60.29,60.31,150200.0,38.4332,38.4459,38.3125,38.3252,150200.0
2007-05-25 12:05:00,60.32,60.41,60.28,60.4,106500.0,38.3316,38.3888,38.3061,38.3824,106500.0
2007-05-25 12:10:00,60.4,60.4,60.3,60.39,73800.0,38.3824,38.3824,38.3189,38.376,73800.0
2007-05-25 12:15:00,60.39,60.44,60.37,60.44,80300.0,38.376,38.4078,38.3633,38.4078,80300.0
2007-05-25 12:20:00,60.43,60.44,60.37,60.41,37700.0,38.4015,38.4078,38.3633,38.3888,37700.0
2007-05-25 12:25:00,60.41,60.42,60.34,60.39,48300.0,38.3888,38.3951,38.3443,38.376,48300.0
2007-05-25 12:30:00,60.39,60.43,60.33,60.39,91500.0,38.376,38.4015,38.3379,38.376,91500.0
2007-05-25 12:35:00,60.38,60.38,60.26,60.28,70100.0,38.3697,38.3697,38.2934,38.3061,70100.0
2007-05-25 12:40:00,60.27,60.37,60.22,60.37,50800.0,38.2998,38.3633,38.268,38.3633,50800.0
2007-05-25 12:45:00,60.37,60.4,60.36,60.39,62600.0,38.3633,38.3824,38.357,38.376,62600.0
2007-05-25 12:50:00,60.39,60.44,60.38,60.41,41200.0,38.376,38.4078,38.3697,38.3888,41200.0
2007-05-25 12:55:00,60.41,60.51,60.41,60.46,70000.0,38.3888,38.4523,38.3888,38.4205,70000.0
2007-05-25 13:00:00,60.47,60.52,60.46,60.51,57800.0,38.4269,38.4587,38.4205,38.4523,57800.0
2007-05-25 13:05:00,60.52,60.55,60.45,60.48,50500.0,38.4587,38.4777,38.4142,38.4332,50500.0
2007-05-25 13:10:00,60.47,60.56,60.46,60.48,60600.0,38.4269,38.4841,38.4205,38.4332,60600.0
2007-05-25 13:15:00,60.47,60.53,60.46,60.48,48100.0,38.4269,38.465,38.4205,38.4332,48100.0
2007-05-25 13:20:00,60.47,60.56,60.46,60.55,24000.0,38.4269,38.4841,38.4205,38.4777,24000.0
2007-05-25 13:25:00,60.55,60.55,60.51,60.52,29700.0,38.4777,38.4777,38.4523,38.4587,29700.0
2007-05-25 13:30:00,60.53,60.55,60.5,60.54,21400.0,38.465,38.4777,38.4459,38.4714,21400.0
2007-05-25 13:35:00,60.54,60.6,60.54,60.59,41800.0,38.4714,38.5095,38.4714,38.5031,41800.0
2007-05-25 13:40:00,60.58,60.62,60.58,60.61,30000.0,38.4968,38.5222,38.4968,38.5158,30000.0
2007-05-25 13:45:00,60.6,60.61,60.53,60.58,68000.0,38.5095,38.5158,38.465,38.4968,68000.0
2007-05-25 13:50:00,60.58,60.6,60.51,60.54,70500.0,38.4968,38.5095,38.4523,38.4714,70500.0
2007-05-25 13:55:00,60.55,60.59,60.5,60.53,67200.0,38.4777,38.5031,38.4459,38.465,67200.0
2007-05-25 14:00:00,60.54,60.59,60.53,60.57,43300.0,38.4714,38.5031,38.465,38.4904,43300.0
2007-05-25 14:05:00,60.57,60.57,60.45,60.45,60200.0,38.4904,38.4904,38.4142,38.4142,60200.0
2007-05-25 14:10:00,60.45,60.54,60.44,60.5,41100.0,38.4142,38.4714,38.4078,38.4459,41100.0
2007-05-25 14:15:00,60.5,60.53,60.43,60.53,60700.0,38.4459,38.465,38.4015,38.465,60700.0
2007-05-25 14:20:00,60.53,60.59,60.52,60.53,81300.0,38.465,38.5031,38.4587,38.465,81300.0
2007-05-25 14:25:00,60.54,60.54,60.47,60.49,64000.0,38.4714,38.4714,38.4269,38.4396,64000.0
2007-05-25 14:30:00,60.48,60.54,60.48,60.5,45200.0,38.4332,38.4714,38.4332,38.4459,45200.0
2007-05-25 14:35:00,60.51,60.55,60.5,60.51,46900.0,38.4523,38.4777,38.4459,38.4523,46900.0
2007-05-25 14:40:00,60.5,60.66,60.5,60.65,77400.0,38.4459,38.5476,38.4459,38.5413,77400.0
2007-05-25 14:45:00,60.64,60.65,60.59,60.62,45500.0,38.5349,38.5413,38.5031,38.5222,45500.0
2007-05-25 14:50:00,60.62,60.66,60.58,60.63,120200.0,38.5222,38.5476,38.4968,38.5286,120200.0
2007-05-25 14:55:00,60.62,60.74,60.62,60.68,69600.0,38.5222,38.5985,38.5222,38.5603,69600.0
2007-05-25 15:00:00,60.69,60.74,60.68,60.72,89200.0,38.5667,38.5985,38.5603,38.5858,89200.0
2007-05-25 15:05:00,60.71,60.75,60.68,60.72,100000.0,38.5794,38.6048,38.5603,38.5858,100000.0
2007-05-25 15:10:00,60.72,60.75,60.66,60.66,86600.0,38.5858,38.6048,38.5476,38.5476,86600.0
2007-05-25 15:15:00,60.66,60.72,60.62,60.7,99500.0,38.5476,38.5858,38.5222,38.573,99500.0
2007-05-25 15:20:00,60.71,60.71,60.62,60.67,94300.0,38.5794,38.5794,38.5222,38.554,94300.0
2007-05-25 15:25:00,60.67,60.7,60.66,60.68,89600.0,38.554,38.573,38.5476,38.5603,89600.0
2007-05-25 15:30:00,60.67,60.81,60.67,60.73,112100.0,38.554,38.6429,38.554,38.5921,112100.0
2007-05-25 15:35:00,60.74,60.76,60.7,60.71,78900.0,38.5985,38.6112,38.573,38.5794,78900.0
2007-05-25 15:40:00,60.71,60.78,60.69,60.78,83200.0,38.5794,38.6239,38.5667,38.6239,83200.0
2007-05-25 15:45:00,60.78,60.78,60.7,60.76,157900.0,38.6239,38.6239,38.573,38.6112,157900.0
2007-05-25 15:50:00,60.75,60.87,60.69,60.72,219500.0,38.6048,38.6811,38.5667,38.5858,219500.0
2007-05-25 15:55:00,60.71,60.74,60.68,60.69,142700.0,38.5794,38.5985,38.5603,38.5667,142700.0
2007-05-29 09:30:00,60.8,60.95,60.65,60.95,60100.0,38.6366,38.7319,38.5413,38.7319,60100.0
2007-05-29 09:35:00,60.95,60.99,60.76,60.78,71100.0,38.7319,38.7573,38.6112,38.6239,71100.0
2007-05-29 09:40:00,60.78,60.8,60.68,60.76,90400.0,38.6239,38.6366,38.5603,38.6112,90400.0
2007-05-29 09:45:00,60.77,60.88,60.72,60.85,55100.0,38.6175,38.6874,38.5858,38.6684,55100.0
2007-05-29 09:50:00,60.85,60.87,60.69,60.72,41500.0,38.6684,38.6811,38.5667,38.5858,41500.0
2007-05-29 09:55:00,60.71,60.82,60.69,60.8,51600.0,38.5794,38.6493,38.5667,38.6366,51600.0
2007-05-29 10:00:00,60.81,60.89,60.7,60.86,149000.0,38.6429,38.6938,38.573,38.6747,149000.0
2007-05-29 10:05:00,60.86,60.94,60.7,60.74,153800.0,38.6747,38.7256,38.573,38.5985,153800.0
2007-05-29 10:10:00,60.74,60.75,60.63,60.7,137100.0,38.5985,38.6048,38.5286,38.573,137100.0
2007-05-29 10:15:00,60.71,60.89,60.7,60.85,88600.0,38.5794,38.6938,38.573,38.6684,88600.0
2007-05-29 10:20:00,60.86,60.86,60.76,60.82,69300.0,38.6747,38.6747,38.6112,38.6493,69300.0
2007-05-29 10:25:00,60.81,60.83,60.78,60.8,93900.0,38.6429,38.6557,38.6239,38.6366,93900.0
2007-05-29 10:30:00,60.8,60.85,60.73,60.76,110600.0,38.6366,38.6684,38.5921,38.6112,110600.0
2007-05-29 10:35:00,60.76,60.83,60.74,60.8,91400.0,38.6112,38.6557,38.5985,38.6366,91400.0
2007-05-29 10:40:00,60.8,60.8,60.68,60.69,140100.0,38.6366,38.6366,38.5603,38.5667,140100.0
2007-05-29 10:45:00,60.7,60.71,60.69,60.7,80100.0,38.573,38.5794,38.5667,38.573,80100.0
2007-05-29 10:50:00,60.68,60.71,60.62,60.71,89200.0,38.5603,38.5794,38.5222,38.5794,89200.0
2007-05-29 10:55:00,60.72,60.72,60.66,60.69,124200.0,38.5858,38.5858,38.5476,38.5667,124200.0
2007-05-29 11:00:00,60.69,60.7,60.65,60.69,124400.0,38.5667,38.573,38.5413,38.5667,124400.0
2007-05-29 11:05:00,60.69,60.7,60.63,60.69,69800.0,38.5667,38.573,38.5286,38.5667,69800.0
2007-05-29 11:10:00,60.69,60.7,60.65,60.67,64500.0,38.5667,38.573,38.5413,38.554,64500.0
2007-05-29 11:15:00,60.66,60.7,60.64,60.65,59100.0,38.5476,38.573,38.5349,38.5413,59100.0
2007-05-29 11:20:00,60.65,60.8,60.62,60.78,100000.0,38.5413,38.6366,38.5222,38.6239,100000.0
2007-05-29 11:25:00,60.77,60.77,60.73,60.75,57400.0,38.6175,38.6175,38.5921,38.6048,57400.0
2007-05-29 11:30:00,60.75,60.78,60.74,60.76,90800.0,38.6048,38.6239,38.5985,38.6112,90800.0
2007-05-29 11:35:00,60.76,60.77,60.67,60.72,129500.0,38.6112,38.6175,38.554,38.5858,129500.0
2007-05-29 11:40:00,60.71,60.73,60.69,60.7,68500.0,38.5794,38.5921,38.5667,38.573,68500.0
2007-05-29 11:45:00,60.7,60.71,60.62,60.65,337200.0,38.573,38.5794,38.5222,38.5413,337200.0
2007-05-29 11:50:00,60.65,60.74,60.64,60.71,97700.0,38.5413,38.5985,38.5349,38.5794,97700.0
2007-05-29 11:55:00,60.71,60.74,60.7,60.72,144700.0,38.5794,38.5985,38.573,38.5858,144700.0
2007-05-29 12:00:00,60.72,60.72,60.64,60.64,73200.0,38.5858,38.5858,38.5349,38.5349,73200.0
2007-05-29 12:05:00,60.64,60.65,60.6,60.6,68200.0,38.5349,38.5413,38.5095,38.5095,68200.0
2007-05-29 12:10:00,60.6,60.66,60.57,60.64,106200.0,38.5095,38.5476,38.4904,38.5349,106200.0
2007-05-29 12:15:00,60.64,60.66,60.58,60.61,172800.0,38.5349,38.5476,38.4968,38.5158,172800.0
2007-05-29 12:20:00,60.61,60.61,60.56,60.57,62800.0,38.5158,38.5158,38.4841,38.4904,62800.0
2007-05-29 12:25:00,60.57,60.57,60.52,60.54,57100.0,38.4904,38.4904,38.4587,38.4714,57100.0
2007-05-29 12:30:00,60.54,60.65,60.53,60.58,88100.0,38.4714,38.5413,38.465,38.4968,88100.0
2007-05-29 12:35:00,60.58,60.6,60.54,60.57,305500.0,38.4968,38.5095,38.4714,38.4904,305500.0
2007-05-29 12:40:00,60.57,60.57,60.54,60.56,34000.0,38.4904,38.4904,38.4714,38.4841,34000.0
2007-05-29 12:45:00,60.56,60.61,60.55,60.59,37600.0,38.4841,38.5158,38.4777,38.5031,37600.0
2007-05-29 12:50:00,60.58,60.61,60.57,60.61,20400.0,38.4968,38.5158,38.4904,38.5158,20400.0
2007-05-29 12:55:00,60.61,60.67,60.6,60.67,38900.0,38.5158,38.554,38.5095,38.554,38900.0
2007-05-29 13:00:00,60.67,60.68,60.62,60.63,52500.0,38.554,38.5603,38.5222,38.5286,52500.0
2007-05-29 13:05:00,60.63,60.71,60.63,60.7,28000.0,38.5286,38.5794,38.5286,38.573,28000.0
2007-05-29 13:10:00,60.7,60.71,60.67,60.7,32300.0,38.573,38.5794,38.554,38.573,32300.0
2007-05-29 13:15:00,60.71,60.74,60.68,60.71,44200.0,38.5794,38.5985,38.5603,38.5794,44200.0
2007-05-29 13:20:00,60.7,60.7,60.53,60.53,81200.0,38.573,38.573,38.465,38.465,81200.0
2007-05-29 13:25:00,60.53,60.7,60.49,60.68,65900.0,38.465,38.573,38.4396,38.5603,65900.0
2007-05-29 13:30:00,60.67,60.67,60.58,60.58,37400.0,38.554,38.554,38.4968,38.4968,37400.0
2007-05-29 13:35:00,60.57,60.62,60.54,60.56,57400.0,38.4904,38.5222,38.4714,38.4841,57400.0
2007-05-29 13:40:00,60.55,60.57,60.51,60.57,41000.0,38.4777,38.4904,38.4523,38.4904,41000.0
2007-05-29 13:45:00,60.56,60.59,60.56,60.58,28300.0,38.4841,38.5031,38.4841,38.4968,28300.0
2007-05-29 13:50:00,60.58,60.61,60.56,60.57,61700.0,38.4968,38.5158,38.4841,38.4904,61700.0
2007-05-29 13:55:00,60.57,60.57,60.49,60.51,99500.0,38.4904,38.4904,38.4396,38.4523,99500.0
2007-05-29 14:00:00,60.51,60.51,60.45,60.5,98800.0,38.4523,38.4523,38.4142,38.4459,98800.0
2007-05-29 14:05:00,60.5,60.65,60.49,60.63,71400.0,38.4459,38.5413,38.4396,38.5286,71400.0
2007-05-29 14:10:00,60.63,60.64,60.56,60.6,34300.0,38.5286,38.5349,38.4841,38.5095,34300.0
2007-05-29 14:15:00,60.6,60.61,60.55,60.59,39000.0,38.5095,38.5158,38.4777,38.5031,39000.0
2007-05-29 14:20:00,60.59,60.68,60.59,60.66,48300.0,38.5031,38.5603,38.5031,38.5476,48300.0
2007-05-29 14:25:00,60.66,60.68,60.59,60.59,101400.0,38.5476,38.5603,38.5031,38.5031,101400.0
2007-05-29 14:30:00,60.6,60.6,60.53,60.58,24000.0,38.5095,38.5095,38.465,38.4968,24000.0
2007-05-29 14:35:00,60.58,60.64,60.58,60.63,47100.0,38.4968,38.5349,38.4968,38.5286,47100.0
2007-05-29 14:40:00,60.64,60.66,60.61,60.64,39300.0,38.5349,38.5476,38.5158,38.5349,39300.0
2007-05-29 14:45:00,60.64,60.67,60.61,60.65,51100.0,38.5349,38.554,38.5158,38.5413,51100.0
2007-05-29 14:50:00,60.65,60.66,60.62,60.62,38400.0,38.5413,38.5476,38.5222,38.5222,38400.0
2007-05-29 14:55:00,60.62,60.68,60.6,60.64,59000.0,38.5222,38.5603,38.5095,38.5349,59000.0
2007-05-29 15:00:00,60.63,60.63,60.55,60.55,67000.0,38.5286,38.5286,38.4777,38.4777,67000.0
2007-05-29 15:05:00,60.55,60.57,60.5,60.51,77800.0,38.4777,38.4904,38.4459,38.4523,77800.0
2007-05-29 15:10:00,60.51,60.51,60.47,60.5,54900.0,38.4523,38.4523,38.4269,38.4459,54900.0
2007-05-29 15:15:00,60.5,60.53,60.49,60.52,75500.0,38.4459,38.465,38.4396,38.4587,75500.0
2007-05-29 15:20:00,60.52,60.54,60.5,60.51,75800.0,38.4587,38.4714,38.4459,38.4523,75800.0
2007-05-29 15:25:00,60.52,60.54,60.49,60.49,73100.0,38.4587,38.4714,38.4396,38.4396,73100.0
2007-05-29 15:30:00,60.5,60.51,60.45,60.47,68600.0,38.4459,38.4523,38.4142,38.4269,68600.0
2007-05-29 15:35:00,60.47,60.52,60.46,60.47,60300.0,38.4269,38.4587,38.4205,38.4269,60300.0
2007-05-29 15:40:00,60.47,60.54,60.46,60.52,74300.0,38.4269,38.4714,38.4205,38.4587,74300.0
2007-05-29 15:45:00,60.52,60.53,60.46,60.49,88300.0,38.4587,38.465,38.4205,38.4396,88300.0
2007-05-29 15:50:00,60.49,60.57,60.46,60.54,116600.0,38.4396,38.4904,38.4205,38.4714,116600.0
2007-05-29 15:55:00,60.54,60.58,60.47,60.52,102600.0,38.4714,38.4968,38.4269,38.4587,102600.0
2007-05-30 09:30:00,60.21,60.4,60.15,60.35,57300.0,38.2617,38.3824,38.2235,38.3506,57300.0
2007-05-30 09:35:00,60.37,60.64,60.36,60.59,132300.0,38.3633,38.5349,38.357,38.5031,132300.0
2007-05-30 09:40:00,60.59,60.8,60.55,60.62,105300.0,38.5031,38.6366,38.4777,38.5222,105300.0
2007-05-30 09:45:00,60.62,60.66,60.54,60.55,45100.0,38.5222,38.5476,38.4714,38.4777,45100.0
2007-05-30 09:50:00,60.56,60.6,60.45,60.59,168900.0,38.4841,38.5095,38.4142,38.5031,168900.0
2007-05-30 09:55:00,60.6,60.66,60.48,60.62,86000.0,38.5095,38.5476,38.4332,38.5222,86000.0
2007-05-30 10:00:00,60.61,60.63,60.54,60.54,41600.0,38.5158,38.5286,38.4714,38.4714,41600.0
2007-05-30 10:05:00,60.53,60.65,60.42,60.54,105300.0,38.465,38.5413,38.3951,38.4714,105300.0
2007-05-30 10:10:00,60.55,60.6,60.44,60.47,77700.0,38.4777,38.5095,38.4078,38.4269,77700.0
2007-05-30 10:15:00,60.48,60.65,60.48,60.53,53100.0,38.4332,38.5413,38.4332,38.465,53100.0
2007-05-30 10:20:00,60.53,60.58,60.53,60.58,36400.0,38.465,38.4968,38.465,38.4968,36400.0
2007-05-30 10:25:00,60.57,60.64,60.55,60.6,32600.0,38.4904,38.5349,38.4777,38.5095,32600.0
2007-05-30 10:30:00,60.6,60.65,60.45,60.45,63600.0,38.5095,38.5413,38.4142,38.4142,63600.0
2007-05-30 10:35:00,60.46,60.57,60.45,60.56,28500.0,38.4205,38.4904,38.4142,38.4841,28500.0
2007-05-30 10:40:00,60.56,60.62,60.52,60.58,73100.0,38.4841,38.5222,38.4587,38.4968,73100.0
2007-05-30 10:45:00,60.58,60.58,60.49,60.49,52400.0,38.4968,38.4968,38.4396,38.4396,52400.0
2007-05-30 10:50:00,60.5,60.62,60.49,60.59,54200.0,38.4459,38.5222,38.4396,38.5031,54200.0
2007-05-30 10:55:00,60.6,60.62,60.56,60.6,38400.0,38.5095,38.5222,38.4841,38.5095,38400.0
2007-05-30 11:00:00,60.6,60.63,60.59,60.59,47500.0,38.5095,38.5286,38.5031,38.5031,47500.0
2007-05-30 11:05:00,60.6,60.65,60.6,60.63,54600.0,38.5095,38.5413,38.5095,38.5286,54600.0
2007-05-30 11:10:00,60.63,60.64,60.59,60.63,68800.0,38.5286,38.5349,38.5031,38.5286,68800.0
2007-05-30 11:15:00,60.64,60.73,60.63,60.69,88000.0,38.5349,38.5921,38.5286,38.5667,88000.0
2007-05-30 11:20:00,60.69,60.78,60.69,60.76,39500.0,38.5667,38.6239,38.5667,38.6112,39500.0
2007-05-30 11:25:00,60.76,60.87,60.74,60.78,100100.0,38.6112,38.6811,38.5985,38.6239,100100.0
2007-05-30 11:30:00,60.77,60.85,60.73,60.77,49800.0,38.6175,38.6684,38.5921,38.6175,49800.0
2007-05-30 11:35:00,60.77,60.8,60.73,60.77,30700.0,38.6175,38.6366,38.5921,38.6175,30700.0
2007-05-30 11:40:00,60.77,60.78,60.74,60.76,29500.0,38.6175,38.6239,38.5985,38.6112,29500.0
2007-05-30 11:45:00,60.76,60.77,60.7,60.72,24500.0,38.6112,38.6175,38.573,38.5858,24500.0
2007-05-30 11:50:00,60.73,60.78,60.73,60.78,29200.0,38.5921,38.6239,38.5921,38.6239,29200.0
2007-05-30 11:55:00,60.78,60.78,60.69,60.74,60900.0,38.6239,38.6239,38.5667,38.5985,60900.0
2007-05-30 12:00:00,60.75,60.77,60.73,60.73,24600.0,38.6048,38.6175,38.5921,38.5921,24600.0
2007-05-30 12:05:00,60.74,60.76,60.71,60.73,42100.0,38.5985,38.6112,38.5794,38.5921,42100.0
2007-05-30 12:10:00,60.73,60.75,60.71,60.72,36400.0,38.5921,38.6048,38.5794,38.5858,36400.0
2007-05-30 12:15:00,60.72,60.81,60.72,60.79,88200.0,38.5858,38.6429,38.5858,38.6302,88200.0
2007-05-30 12:20:00,60.78,60.8,60.76,60.76,39000.0,38.6239,38.6366,38.6112,38.6112,39000.0
2007-05-30 12:25:00,60.76,60.85,60.76,60.84,30900.0,38.6112,38.6684,38.6112,38.662,30900.0
2007-05-30 12:30:00,60.85,60.89,60.83,60.85,45700.0,38.6684,38.6938,38.6557,38.6684,45700.0
2007-05-30 12:35:00,60.84,60.85,60.75,60.77,47100.0,38.662,38.6684,38.6048,38.6175,47100.0
2007-05-30 12:40:00,60.77,60.81,60.75,60.8,51400.0,38.6175,38.6429,38.6048,38.6366,51400.0
2007-05-30 12:45:00,60.79,60.8,60.77,60.79,28000.0,38.6302,38.6366,38.6175,38.6302,28000.0
2007-05-30 12:50:00,60.79,60.8,60.76,60.78,28700.0,38.6302,38.6366,38.6112,38.6239,28700.0
2007-05-30 12:55:00,60.77,60.79,60.76,60.79,31700.0,38.6175,38.6302,38.6112,38.6302,31700.0
2007-05-30 13:00:00,60.79,60.82,60.78,60.82,25100.0,38.6302,38.6493,38.6239,38.6493,25100.0
2007-05-30 13:05:00,60.81,60.85,60.81,60.85,23100.0,38.6429,38.6684,38.6429,38.6684,23100.0
2007-05-30 13:10:00,60.85,60.89,60.84,60.88,19100.0,38.6684,38.6938,38.662,38.6874,19100.0
2007-05-30 13:15:00,60.89,60.92,60.88,60.92,24900.0,38.6938,38.7128,38.6874,38.7128,24900.0
2007-05-30 13:20:00,60.92,60.92,60.9,60.91,26800.0,38.7128,38.7128,38.7001,38.7065,26800.0
2007-05-30 13:25:00,60.9,60.91,60.89,60.89,63400.0,38.7001,38.7065,38.6938,38.6938,63400.0
2007-05-30 13:30:00,60.88,60.91,60.88,60.89,23800.0,38.6874,38.7065,38.6874,38.6938,23800.0
2007-05-30 13:35:00,60.89,60.89,60.85,60.86,38200.0,38.6938,38.6938,38.6684,38.6747,38200.0
2007-05-30 13:40:00,60.87,60.89,60.78,60.78,74100.0,38.6811,38.6938,38.6239,38.6239,74100.0
2007-05-30 13:45:00,60.77,60.9,60.77,60.9,33600.0,38.6175,38.7001,38.6175,38.7001,33600.0
2007-05-30 13:50:00,60.89,60.9,60.85,60.88,23700.0,38.6938,38.7001,38.6684,38.6874,23700.0
2007-05-30 13:55:00,60.89,60.9,60.85,60.85,25000.0,38.6938,38.7001,38.6684,38.6684,25000.0
2007-05-30 14:00:00,60.86,60.9,60.78,60.79,90200.0,38.6747,38.7001,38.6239,38.6302,90200.0
2007-05-30 14:05:00,60.79,60.85,60.62,60.79,119700.0,38.6302,38.6684,38.5222,38.6302,119700.0
2007-05-30 14:10:00,60.81,60.9,60.76,60.83,53100.0,38.6429,38.7001,38.6112,38.6557,53100.0
2007-05-30 14:15:00,60.85,60.91,60.8,60.86,61500.0,38.6684,38.7065,38.6366,38.6747,61500.0
2007-05-30 14:20:00,60.85,60.89,60.78,60.89,52500.0,38.6684,38.6938,38.6239,38.6938,52500.0
2007-05-30 14:25:00,60.89,60.99,60.86,60.98,72400.0,38.6938,38.7573,38.6747,38.751,72400.0
2007-05-30 14:30:00,60.99,61.03,60.94,60.94,137900.0,38.7573,38.7827,38.7256,38.7256,137900.0
2007-05-30 14:35:00,60.93,60.99,60.87,60.87,65300.0,38.7192,38.7573,38.6811,38.6811,65300.0
2007-05-30 14:40:00,60.87,61.0,60.87,60.99,54100.0,38.6811,38.7637,38.6811,38.7573,54100.0
2007-05-30 14:45:00,60.99,61.0,60.98,60.98,36800.0,38.7573,38.7637,38.751,38.751,36800.0
2007-05-30 14:50:00,60.98,61.0,60.95,60.98,32900.0,38.751,38.7637,38.7319,38.751,32900.0
2007-05-30 14:55:00,60.97,61.02,60.97,61.0,39300.0,38.7446,38.7764,38.7446,38.7637,39300.0
2007-05-30 15:00:00,61.0,61.05,60.97,61.0,73600.0,38.7637,38.7955,38.7446,38.7637,73600.0
2007-05-30 15:05:00,61.0,61.04,60.96,61.03,52700.0,38.7637,38.7891,38.7383,38.7827,52700.0
2007-05-30 15:10:00,61.04,61.04,61.0,61.0,36500.0,38.7891,38.7891,38.7637,38.7637,36500.0
2007-05-30 15:15:00,60.99,61.01,60.98,61.0,33000.0,38.7573,38.77,38.751,38.7637,33000.0
2007-05-30 15:20:00,61.0,61.01,60.89,60.93,72700.0,38.7637,38.77,38.6938,38.7192,72700.0
2007-05-30 15:25:00,60.93,61.09,60.92,60.92,167900.0,38.7192,38.8209,38.7128,38.7128,167900.0
2007-05-30 15:30:00,60.92,61.04,60.92,61.02,105400.0,38.7128,38.7891,38.7128,38.7764,105400.0
2007-05-30 15:35:00,61.03,61.05,61.01,61.03,67100.0,38.7827,38.7955,38.77,38.7827,67100.0
2007-05-30 15:40:00,61.04,61.13,61.03,61.08,157400.0,38.7891,38.8463,38.7827,38.8145,157400.0
2007-05-30 15:45:00,61.08,61.1,60.98,61.03,179200.0,38.8145,38.8272,38.751,38.7827,179200.0
2007-05-30 15:50:00,61.03,61.08,61.03,61.08,129200.0,38.7827,38.8145,38.7827,38.8145,129200.0
2007-05-30 15:55:00,61.08,61.12,60.98,61.12,257200.0,38.8145,38.8399,38.751,38.8399,257200.0
2007-05-31 09:30:00,61.3,61.3,60.81,61.0,174400.0,38.9543,38.9543,38.6429,38.7637,174400.0
2007-05-31 09:35:00,60.99,61.17,60.98,61.04,95500.0,38.7573,38.8717,38.751,38.7891,95500.0
2007-05-31 09:40:00,61.03,61.08,60.99,61.03,111100.0,38.7827,38.8145,38.7573,38.7827,111100.0
2007-05-31 09:45:00,61.04,61.06,60.98,61.05,128800.0,38.7891,38.8018,38.751,38.7955,128800.0
2007-05-31 09:50:00,61.05,61.16,60.98,61.13,79400.0,38.7955,38.8654,38.751,38.8463,79400.0
2007-05-31 09:55:00,61.13,61.17,61.12,61.16,56900.0,38.8463,38.8717,38.8399,38.8654,56900.0
2007-05-31 10:00:00,61.17,61.34,61.15,61.33,143400.0,38.8717,38.9797,38.859,38.9734,143400.0
2007-05-31 10:05:00,61.32,61.41,61.22,61.22,184300.0,38.967,39.0242,38.9035,38.9035,184300.0
2007-05-31 10:10:00,61.21,61.25,61.15,61.21,83300.0,38.8971,38.9226,38.859,38.8971,83300.0
2007-05-31 10:15:00,61.2,61.28,61.2,61.27,64300.0,38.8908,38.9416,38.8908,38.9353,64300.0
2007-05-31 10:20:00,61.27,61.28,61.22,61.24,66700.0,38.9353,38.9416,38.9035,38.9162,66700.0
2007-05-31 10:25:00,61.24,61.36,61.22,61.34,80700.0,38.9162,38.9925,38.9035,38.9797,80700.0
2007-05-31 10:30:00,61.34,61.34,61.2,61.3,85200.0,38.9797,38.9797,38.8908,38.9543,85200.0
2007-05-31 10:35:00,61.3,61.35,61.27,61.33,73200.0,38.9543,38.9861,38.9353,38.9734,73200.0
2007-05-31 10:40:00,61.34,61.35,61.24,61.31,54400.0,38.9797,38.9861,38.9162,38.9607,54400.0
2007-05-31 10:45:00,61.31,61.34,61.24,61.25,55500.0,38.9607,38.9797,38.9162,38.9226,55500.0
2007-05-31 10:50:00,61.26,61.31,61.23,61.26,36600.0,38.9289,38.9607,38.9098,38.9289,36600.0
2007-05-31 10:55:00,61.25,61.3,61.2,61.25,63300.0,38.9226,38.9543,38.8908,38.9226,63300.0
2007-05-31 11:00:00,61.26,61.36,61.2,61.34,77900.0,38.9289,38.9925,38.8908,38.9797,77900.0
2007-05-31 11:05:00,61.35,61.38,61.3,61.37,212700.0,38.9861,39.0052,38.9543,38.9988,212700.0
2007-05-31 11:10:00,61.38,61.46,61.36,61.46,77400.0,39.0052,39.056,38.9925,39.056,77400.0
2007-05-31 11:15:00,61.46,61.55,61.43,61.5,230300.0,39.056,39.1132,39.0369,39.0814,230300.0
2007-05-31 11:20:00,61.5,61.53,61.46,61.51,208500.0,39.0814,39.1005,39.056,39.0878,208500.0
2007-05-31 11:25:00,61.52,61.64,61.47,61.56,221800.0,39.0941,39.1704,39.0624,39.1195,221800.0
2007-05-31 11:30:00,61.56,61.65,61.49,61.63,195200.0,39.1195,39.1767,39.0751,39.164,195200.0
2007-05-31 11:35:00,61.64,61.83,61.64,61.8,260400.0,39.1704,39.2911,39.1704,39.2721,260400.0
2007-05-31 11:40:00,61.81,61.97,61.77,61.96,370700.0,39.2784,39.3801,39.253,39.3737,370700.0
2007-05-31 11:45:00,61.95,62.02,61.88,62.0,411200.0,39.3674,39.4119,39.3229,39.3992,411200.0
2007-05-31 11:50:00,62.01,62.06,61.96,62.03,219300.0,39.4055,39.4373,39.3737,39.4182,219300.0
2007-05-31 11:55:00,62.03,62.08,61.94,62.01,407700.0,39.4182,39.45,39.361,39.4055,407700.0
2007-05-31 12:00:00,62.0,62.08,62.0,62.05,184400.0,39.3992,39.45,39.3992,39.4309,184400.0
2007-05-31 12:05:00,62.06,62.17,61.99,62.0,436300.0,39.4373,39.5072,39.3928,39.3992,436300.0
2007-05-31 12:10:00,62.0,62.13,61.99,62.13,161000.0,39.3992,39.4818,39.3928,39.4818,161000.0
2007-05-31 12:15:00,62.13,62.14,62.04,62.14,123100.0,39.4818,39.4881,39.4246,39.4881,123100.0
2007-05-31 12:20:00,62.14,62.16,62.09,62.14,95900.0,39.4881,39.5008,39.4563,39.4881,95900.0
2007-05-31 12:25:00,62.14,62.19,62.12,62.18,98300.0,39.4881,39.5199,39.4754,39.5135,98300.0
2007-05-31 12:30:00,62.18,62.2,62.16,62.19,60600.0,39.5135,39.5262,39.5008,39.5199,60600.0
2007-05-31 12:35:00,62.19,62.26,62.17,62.17,86900.0,39.5199,39.5644,39.5072,39.5072,86900.0
2007-05-31 12:40:00,62.18,62.25,62.13,62.22,126600.0,39.5135,39.558,39.4818,39.539,126600.0
2007-05-31 12:45:00,62.21,62.21,62.12,62.13,52800.0,39.5326,39.5326,39.4754,39.4818,52800.0
2007-05-31 12:50:00,62.13,62.15,62.07,62.1,66700.0,39.4818,39.4945,39.4436,39.4627,66700.0
2007-05-31 12:55:00,62.1,62.15,62.09,62.14,50400.0,39.4627,39.4945,39.4563,39.4881,50400.0
2007-05-31 13:00:00,62.14,62.15,62.05,62.1,85500.0,39.4881,39.4945,39.4309,39.4627,85500.0
2007-05-31 13:05:00,62.11,62.11,62.01,62.07,230100.0,39.4691,39.4691,39.4055,39.4436,230100.0
2007-05-31 13:10:00,62.07,62.12,62.02,62.1,242700.0,39.4436,39.4754,39.4119,39.4627,242700.0
2007-05-31 13:15:00,62.09,62.1,62.04,62.1,85100.0,39.4563,39.4627,39.4246,39.4627,85100.0
2007-05-31 13:20:00,62.1,62.12,62.07,62.07,90300.0,39.4627,39.4754,39.4436,39.4436,90300.0
2007-05-31 13:25:00,62.07,62.1,62.02,62.09,85500.0,39.4436,39.4627,39.4119,39.4563,85500.0
2007-05-31 13:30:00,62.09,62.12,62.03,62.12,78700.0,39.4563,39.4754,39.4182,39.4754,78700.0
2007-05-31 13:35:00,62.11,62.15,62.02,62.11,118200.0,39.4691,39.4945,39.4119,39.4691,118200.0
2007-05-31 13:40:00,62.12,62.15,62.06,62.09,100800.0,39.4754,39.4945,39.4373,39.4563,100800.0
2007-05-31 13:45:00,62.09,62.13,62.08,62.12,108400.0,39.4563,39.4818,39.45,39.4754,108400.0
2007-05-31 13:50:00,62.12,62.15,62.11,62.11,92400.0,39.4754,39.4945,39.4691,39.4691,92400.0
2007-05-31 13:55:00,62.12,62.15,62.11,62.11,53700.0,39.4754,39.4945,39.4691,39.4691,53700.0
2007-05-31 14:00:00,62.12,62.15,62.1,62.15,149600.0,39.4754,39.4945,39.4627,39.4945,149600.0
2007-05-31 14:05:00,62.14,62.15,62.08,62.14,77000.0,39.4881,39.4945,39.45,39.4881,77000.0
2007-05-31 14:10:00,62.14,62.22,62.13,62.19,93700.0,39.4881,39.539,39.4818,39.5199,93700.0
2007-05-31 14:15:00,62.19,62.29,62.17,62.22,169400.0,39.5199,39.5834,39.5072,39.539,169400.0
2007-05-31 14:20:00,62.22,62.33,62.21,62.29,116600.0,39.539,39.6089,39.5326,39.5834,116600.0
2007-05-31 14:25:00,62.28,62.36,62.26,62.29,106700.0,39.5771,39.6279,39.5644,39.5834,106700.0
2007-05-31 14:30:00,62.29,62.39,62.27,62.32,89500.0,39.5834,39.647,39.5707,39.6025,89500.0
2007-05-31 14:35:00,62.32,62.37,62.31,62.34,58500.0,39.6025,39.6343,39.5961,39.6152,58500.0
2007-05-31 14:40:00,62.33,62.52,62.32,62.42,109800.0,39.6089,39.7296,39.6025,39.6661,109800.0
2007-05-31 14:45:00,62.41,62.46,62.41,62.45,150400.0,39.6597,39.6915,39.6597,39.6851,150400.0
2007-05-31 14:50:00,62.44,62.55,62.43,62.51,158600.0,39.6788,39.7487,39.6724,39.7232,158600.0
2007-05-31 14:55:00,62.51,62.53,62.48,62.51,114500.0,39.7232,39.736,39.7042,39.7232,114500.0
2007-05-31 15:00:00,62.51,62.52,62.38,62.42,205900.0,39.7232,39.7296,39.6406,39.6661,205900.0
2007-05-31 15:05:00,62.41,62.42,62.31,62.35,181300.0,39.6597,39.6661,39.5961,39.6216,181300.0
2007-05-31 15:10:00,62.36,62.36,62.26,62.29,127400.0,39.6279,39.6279,39.5644,39.5834,127400.0
2007-05-31 15:15:00,62.28,62.36,62.26,62.34,132300.0,39.5771,39.6279,39.5644,39.6152,132300.0
2007-05-31 15:20:00,62.34,62.44,62.31,62.39,188100.0,39.6152,39.6788,39.5961,39.647,188100.0
2007-05-31 15:25:00,62.4,62.45,62.34,62.41,199600.0,39.6533,39.6851,39.6152,39.6597,199600.0
2007-05-31 15:30:00,62.4,62.45,62.38,62.43,212200.0,39.6533,39.6851,39.6406,39.6724,212200.0
2007-05-31 15:35:00,62.42,62.47,62.4,62.45,178100.0,39.6661,39.6978,39.6533,39.6851,178100.0
2007-05-31 15:40:00,62.45,62.47,62.39,62.41,240000.0,39.6851,39.6978,39.647,39.6597,240000.0
2007-05-31 15:45:00,62.41,62.43,62.36,62.37,267600.0,39.6597,39.6724,39.6279,39.6343,267600.0
2007-05-31 15:50:00,62.36,62.43,62.33,62.41,297400.0,39.6279,39.6724,39.6089,39.6597,297400.0
2007-05-31 15:55:00,62.41,62.49,62.4,62.47,411700.0,39.6597,39.7105,39.6533,39.6978,411700.0
2007-06-01 09:30:00,62.41,62.75,62.38,62.63,179700.0,39.6597,39.8758,39.6406,39.7995,179700.0
2007-06-01 09:35:00,62.61,62.78,62.47,62.74,63000.0,39.7868,39.8948,39.6978,39.8694,63000.0
2007-06-01 09:40:00,62.75,62.87,62.7,62.87,119600.0,39.8758,39.952,39.844,39.952,119600.0
2007-06-01 09:45:00,62.88,63.07,62.86,63.0,190600.0,39.9584,40.0791,39.9457,40.0346,190600.0
2007-06-01 09:50:00,63.01,63.06,62.93,62.98,122300.0,40.041,40.0728,39.9901,40.0219,122300.0
2007-06-01 09:55:00,62.99,63.03,62.98,63.02,112700.0,40.0283,40.0537,40.0219,40.0473,112700.0
2007-06-01 10:00:00,63.02,63.12,62.99,63.05,207700.0,40.0473,40.1109,40.0283,40.0664,207700.0
2007-06-01 10:05:00,63.05,63.09,63.03,63.08,119900.0,40.0664,40.0918,40.0537,40.0855,119900.0
2007-06-01 10:10:00,63.08,63.11,63.05,63.1,110700.0,40.0855,40.1045,40.0664,40.0982,110700.0
2007-06-01 10:15:00,63.1,63.14,63.02,63.06,293200.0,40.0982,40.1236,40.0473,40.0728,293200.0
2007-06-01 10:20:00,63.06,63.19,63.03,63.14,222000.0,40.0728,40.1554,40.0537,40.1236,222000.0
2007-06-01 10:25:00,63.13,63.13,62.95,62.97,183300.0,40.1172,40.1172,40.0028,40.0156,183300.0
2007-06-01 10:30:00,62.96,63.0,62.94,62.96,126000.0,40.0092,40.0346,39.9965,40.0092,126000.0
2007-06-01 10:35:00,62.96,63.03,62.91,63.0,175600.0,40.0092,40.0537,39.9774,40.0346,175600.0
2007-06-01 10:40:00,63.0,63.05,63.0,63.02,81200.0,40.0346,40.0664,40.0346,40.0473,81200.0
2007-06-01 10:45:00,63.01,63.04,62.98,63.03,129600.0,40.041,40.06,40.0219,40.0537,129600.0
2007-06-01 10:50:00,63.03,63.05,62.96,63.02,125300.0,40.0537,40.0664,40.0092,40.0473,125300.0
2007-06-01 10:55:00,63.02,63.02,62.97,62.98,75800.0,40.0473,40.0473,40.0156,40.0219,75800.0
2007-06-01 11:00:00,62.98,63.07,62.97,63.02,144500.0,40.0219,40.0791,40.0156,40.0473,144500.0
2007-06-01 11:05:00,63.03,63.15,62.99,63.1,135900.0,40.0537,40.1299,40.0283,40.0982,135900.0
2007-06-01 11:10:00,63.1,63.28,63.09,63.28,315700.0,40.0982,40.2126,40.0918,40.2126,315700.0
2007-06-01 11:15:00,63.27,63.46,63.25,63.46,253100.0,40.2062,40.3269,40.1935,40.3269,253100.0
2007-06-01 11:20:00,63.44,63.77,63.44,63.55,531400.0,40.3142,40.5239,40.3142,40.3841,531400.0
2007-06-01 11:25:00,63.55,63.66,63.5,63.58,258100.0,40.3841,40.454,40.3524,40.4032,258100.0
2007-06-01 11:30:00,63.59,63.62,63.51,63.53,192100.0,40.4096,40.4286,40.3587,40.3714,192100.0
2007-06-01 11:35:00,63.54,63.6,63.49,63.5,233700.0,40.3778,40.4159,40.346,40.3524,233700.0
2007-06-01 11:40:00,63.51,63.72,63.46,63.7,218700.0,40.3587,40.4922,40.3269,40.4795,218700.0
2007-06-01 11:45:00,63.7,63.85,63.61,63.82,427800.0,40.4795,40.5748,40.4223,40.5557,427800.0
2007-06-01 11:50:00,63.81,63.85,63.62,63.78,284400.0,40.5494,40.5748,40.4286,40.5303,284400.0
2007-06-01 11:55:00,63.78,63.84,63.67,63.68,132500.0,40.5303,40.5684,40.4604,40.4667,132500.0
2007-06-01 12:00:00,63.67,63.74,63.66,63.69,86800.0,40.4604,40.5049,40.454,40.4731,86800.0
2007-06-01 12:05:00,63.7,63.81,63.69,63.73,214600.0,40.4795,40.5494,40.4731,40.4985,214600.0
2007-06-01 12:10:00,63.73,63.75,63.57,63.6,149400.0,40.4985,40.5112,40.3968,40.4159,149400.0
2007-06-01 12:15:00,63.6,63.69,63.59,63.68,79200.0,40.4159,40.4731,40.4096,40.4667,79200.0
2007-06-01 12:20:00,63.69,63.69,63.5,63.59,148100.0,40.4731,40.4731,40.3524,40.4096,148100.0
2007-06-01 12:25:00,63.59,63.65,63.5,63.62,132600.0,40.4096,40.4477,40.3524,40.4286,132600.0
2007-06-01 12:30:00,63.62,63.71,63.6,63.66,158300.0,40.4286,40.4858,40.4159,40.454,158300.0
2007-06-01 12:35:00,63.67,63.72,63.61,63.69,164600.0,40.4604,40.4922,40.4223,40.4731,164600.0
2007-06-01 12:40:00,63.69,63.7,63.63,63.64,82500.0,40.4731,40.4795,40.435,40.4413,82500.0
2007-06-01 12:45:00,63.64,63.64,63.51,63.53,69000.0,40.4413,40.4413,40.3587,40.3714,69000.0
2007-06-01 12:50:00,63.52,63.58,63.51,63.57,84000.0,40.3651,40.4032,40.3587,40.3968,84000.0
2007-06-01 12:55:00,63.58,63.61,63.57,63.6,77400.0,40.4032,40.4223,40.3968,40.4159,77400.0
2007-06-01 13:00:00,63.59,63.59,63.54,63.54,35900.0,40.4096,40.4096,40.3778,40.3778,35900.0
2007-06-01 13:05:00,63.55,63.56,63.47,63.48,78900.0,40.3841,40.3905,40.3333,40.3396,78900.0
2007-06-01 13:10:00,63.48,63.49,63.36,63.37,64700.0,40.3396,40.346,40.2634,40.2697,64700.0
2007-06-01 13:15:00,63.37,63.49,63.34,63.47,113300.0,40.2697,40.346,40.2507,40.3333,113300.0
2007-06-01 13:20:00,63.46,63.47,63.38,63.47,84400.0,40.3269,40.3333,40.2761,40.3333,84400.0
2007-06-01 13:25:00,63.46,63.54,63.45,63.52,141500.0,40.3269,40.3778,40.3206,40.3651,141500.0
2007-06-01 13:30:00,63.52,63.53,63.49,63.51,68300.0,40.3651,40.3714,40.346,40.3587,68300.0
2007-06-01 13:35:00,63.51,63.53,63.47,63.52,145700.0,40.3587,40.3714,40.3333,40.3651,145700.0
2007-06-01 13:40:00,63.52,63.52,63.49,63.51,47600.0,40.3651,40.3651,40.346,40.3587,47600.0
2007-06-01 13:45:00,63.52,63.53,63.5,63.52,63500.0,40.3651,40.3714,40.3524,40.3651,63500.0
2007-06-01 13:50:00,63.51,63.52,63.47,63.51,162600.0,40.3587,40.3651,40.3333,40.3587,162600.0
2007-06-01 13:55:00,63.51,63.55,63.46,63.54,134500.0,40.3587,40.3841,40.3269,40.3778,134500.0
2007-06-01 14:00:00,63.54,63.62,63.51,63.57,115400.0,40.3778,40.4286,40.3587,40.3968,115400.0
2007-06-01 14:05:00,63.57,63.59,63.5,63.55,125000.0,40.3968,40.4096,40.3524,40.3841,125000.0
2007-06-01 14:10:00,63.55,63.57,63.51,63.54,92200.0,40.3841,40.3968,40.3587,40.3778,92200.0
2007-06-01 14:15:00,63.55,63.55,63.49,63.5,52000.0,40.3841,40.3841,40.346,40.3524,52000.0
2007-06-01 14:20:00,63.5,63.51,63.45,63.49,72800.0,40.3524,40.3587,40.3206,40.346,72800.0
2007-06-01 14:25:00,63.49,63.5,63.44,63.47,66900.0,40.346,40.3524,40.3142,40.3333,66900.0
2007-06-01 14:30:00,63.47,63.48,63.43,63.45,45600.0,40.3333,40.3396,40.3079,40.3206,45600.0
2007-06-01 14:35:00,63.43,63.44,63.3,63.32,84400.0,40.3079,40.3142,40.2253,40.238,84400.0
2007-06-01 14:40:00,63.33,63.42,63.32,63.39,164100.0,40.2443,40.3015,40.238,40.2825,164100.0
2007-06-01 14:45:00,63.39,63.46,63.37,63.44,136400.0,40.2825,40.3269,40.2697,40.3142,136400.0
2007-06-01 14:50:00,63.44,63.5,63.42,63.45,103000.0,40.3142,40.3524,40.3015,40.3206,103000.0
2007-06-01 14:55:00,63.45,63.48,63.44,63.47,50100.0,40.3206,40.3396,40.3142,40.3333,50100.0
2007-06-01 15:00:00,63.47,63.47,63.41,63.43,61800.0,40.3333,40.3333,40.2952,40.3079,61800.0
2007-06-01 15:05:00,63.43,63.45,63.41,63.45,109200.0,40.3079,40.3206,40.2952,40.3206,109200.0
2007-06-01 15:10:00,63.45,63.47,63.41,63.46,68500.0,40.3206,40.3333,40.2952,40.3269,68500.0
2007-06-01 15:15:00,63.46,63.47,63.42,63.46,72400.0,40.3269,40.3333,40.3015,40.3269,72400.0
2007-06-01 15:20:00,63.46,63.48,63.43,63.45,93600.0,40.3269,40.3396,40.3079,40.3206,93600.0
2007-06-01 15:25:00,63.46,63.6,63.46,63.59,209100.0,40.3269,40.4159,40.3269,40.4096,209100.0
2007-06-01 15:30:00,63.59,63.61,63.54,63.55,123800.0,40.4096,40.4223,40.3778,40.3841,123800.0
2007-06-01 15:35:00,63.56,63.56,63.52,63.54,84900.0,40.3905,40.3905,40.3651,40.3778,84900.0
2007-06-01 15:40:00,63.54,63.65,63.53,63.61,270000.0,40.3778,40.4477,40.3714,40.4223,270000.0
2007-06-01 15:45:00,63.61,63.73,63.6,63.62,327900.0,40.4223,40.4985,40.4159,40.4286,327900.0
2007-06-01 15:50:00,63.62,63.64,63.57,63.63,289800.0,40.4286,40.4413,40.3968,40.435,289800.0
2007-06-01 15:55:00,63.63,63.73,63.62,63.71,341300.0,40.435,40.4985,40.4286,40.4858,341300.0
2007-06-04 09:30:00,63.28,63.78,63.1,63.55,146700.0,40.2126,40.5303,40.0982,40.3841,146700.0
2007-06-04 09:35:00,63.55,63.65,63.5,63.65,110800.0,40.3841,40.4477,40.3524,40.4477,110800.0
2007-06-04 09:40:00,63.65,63.71,63.45,63.57,104800.0,40.4477,40.4858,40.3206,40.3968,104800.0
2007-06-04 09:45:00,63.56,63.7,63.55,63.64,98400.0,40.3905,40.4795,40.3841,40.4413,98400.0
2007-06-04 09:50:00,63.66,63.79,63.6,63.74,70100.0,40.454,40.5366,40.4159,40.5049,70100.0
2007-06-04 09:55:00,63.74,63.74,63.58,63.66,86600.0,40.5049,40.5049,40.4032,40.454,86600.0
2007-06-04 10:00:00,63.65,63.7,63.51,63.54,94000.0,40.4477,40.4795,40.3587,40.3778,94000.0
2007-06-04 10:05:00,63.55,63.8,63.55,63.73,79200.0,40.3841,40.543,40.3841,40.4985,79200.0
2007-06-04 10:10:00,63.72,63.74,63.54,63.55,81900.0,40.4922,40.5049,40.3778,40.3841,81900.0
2007-06-04 10:15:00,63.56,63.6,63.43,63.55,218700.0,40.3905,40.4159,40.3079,40.3841,218700.0
2007-06-04 10:20:00,63.54,63.64,63.5,63.55,173100.0,40.3778,40.4413,40.3524,40.3841,173100.0
2007-06-04 10:25:00,63.57,63.69,63.57,63.65,100000.0,40.3968,40.4731,40.3968,40.4477,100000.0
2007-06-04 10:30:00,63.66,63.66,63.59,63.65,96200.0,40.454,40.454,40.4096,40.4477,96200.0
2007-06-04 10:35:00,63.65,63.65,63.55,63.58,59400.0,40.4477,40.4477,40.3841,40.4032,59400.0
2007-06-04 10:40:00,63.58,63.6,63.51,63.56,103200.0,40.4032,40.4159,40.3587,40.3905,103200.0
2007-06-04 10:45:00,63.55,63.56,63.52,63.53,55600.0,40.3841,40.3905,40.3651,40.3714,55600.0
2007-06-04 10:50:00,63.52,63.57,63.51,63.55,61300.0,40.3651,40.3968,40.3587,40.3841,61300.0
2007-06-04 10:55:00,63.55,63.58,63.52,63.55,46200.0,40.3841,40.4032,40.3651,40.3841,46200.0
2007-06-04 11:00:00,63.55,63.64,63.52,63.59,74400.0,40.3841,40.4413,40.3651,40.4096,74400.0
2007-06-04 11:05:00,63.58,63.58,63.55,63.58,70900.0,40.4032,40.4032,40.3841,40.4032,70900.0
2007-06-04 11:10:00,63.58,63.6,63.54,63.6,78400.0,40.4032,40.4159,40.3778,40.4159,78400.0
2007-06-04 11:15:00,63.61,63.61,63.55,63.59,48700.0,40.4223,40.4223,40.3841,40.4096,48700.0
2007-06-04 11:20:00,63.58,63.62,63.56,63.59,53300.0,40.4032,40.4286,40.3905,40.4096,53300.0
2007-06-04 11:25:00,63.59,63.7,63.59,63.65,68500.0,40.4096,40.4795,40.4096,40.4477,68500.0
2007-06-04 11:30:00,63.66,63.71,63.65,63.67,43100.0,40.454,40.4858,40.4477,40.4604,43100.0
2007-06-04 11:35:00,63.67,63.71,63.66,63.66,91800.0,40.4604,40.4858,40.454,40.454,91800.0
2007-06-04 11:40:00,63.66,63.67,63.6,63.6,19100.0,40.454,40.4604,40.4159,40.4159,19100.0
2007-06-04 11:45:00,63.61,63.69,63.6,63.67,49700.0,40.4223,40.4731,40.4159,40.4604,49700.0
2007-06-04 11:50:00,63.66,63.67,63.58,63.6,55200.0,40.454,40.4604,40.4032,40.4159,55200.0
2007-06-04 11:55:00,63.61,63.63,63.6,63.63,53800.0,40.4223,40.435,40.4159,40.435,53800.0
2007-06-04 12:00:00,63.64,63.66,63.62,63.66,62300.0,40.4413,40.454,40.4286,40.454,62300.0
2007-06-04 12:05:00,63.65,63.67,63.62,63.65,130000.0,40.4477,40.4604,40.4286,40.4477,130000.0
2007-06-04 12:10:00,63.66,63.66,63.62,63.64,104900.0,40.454,40.454,40.4286,40.4413,104900.0
2007-06-04 12:15:00,63.64,63.68,63.64,63.66,58600.0,40.4413,40.4667,40.4413,40.454,58600.0
2007-06-04 12:20:00,63.65,63.68,63.65,63.65,78300.0,40.4477,40.4667,40.4477,40.4477,78300.0
2007-06-04 12:25:00,63.65,63.66,63.6,63.6,34300.0,40.4477,40.454,40.4159,40.4159,34300.0
2007-06-04 12:30:00,63.6,63.65,63.58,63.65,40000.0,40.4159,40.4477,40.4032,40.4477,40000.0
2007-06-04 12:35:00,63.64,63.68,63.64,63.68,29000.0,40.4413,40.4667,40.4413,40.4667,29000.0
2007-06-04 12:40:00,63.68,63.68,63.62,63.62,50200.0,40.4667,40.4667,40.4286,40.4286,50200.0
2007-06-04 12:45:00,63.62,63.66,63.62,63.65,34500.0,40.4286,40.454,40.4286,40.4477,34500.0
2007-06-04 12:50:00,63.66,63.67,63.59,63.6,44700.0,40.454,40.4604,40.4096,40.4159,44700.0
2007-06-04 12:55:00,63.63,63.68,63.62,63.67,27800.0,40.435,40.4667,40.4286,40.4604,27800.0
2007-06-04 13:00:00,63.66,63.66,63.65,63.65,23600.0,40.454,40.454,40.4477,40.4477,23600.0
2007-06-04 13:05:00,63.65,63.66,63.64,63.65,37800.0,40.4477,40.454,40.4413,40.4477,37800.0
2007-06-04 13:10:00,63.66,63.67,63.64,63.66,21300.0,40.454,40.4604,40.4413,40.454,21300.0
2007-06-04 13:15:00,63.66,63.66,63.64,63.65,20700.0,40.454,40.454,40.4413,40.4477,20700.0
2007-06-04 13:20:00,63.65,63.66,63.63,63.66,67600.0,40.4477,40.454,40.435,40.454,67600.0
2007-06-04 13:25:00,63.66,63.68,63.65,63.67,26500.0,40.454,40.4667,40.4477,40.4604,26500.0
2007-06-04 13:30:00,63.68,63.74,63.68,63.74,90000.0,40.4667,40.5049,40.4667,40.5049,90000.0
2007-06-04 13:35:00,63.74,63.76,63.66,63.67,59600.0,40.5049,40.5176,40.454,40.4604,59600.0
2007-06-04 13:40:00,63.68,63.72,63.68,63.7,32200.0,40.4667,40.4922,40.4667,40.4795,32200.0
2007-06-04 13:45:00,63.7,63.72,63.69,63.71,43600.0,40.4795,40.4922,40.4731,40.4858,43600.0
2007-06-04 13:50:00,63.7,63.74,63.7,63.71,50500.0,40.4795,40.5049,40.4795,40.4858,50500.0
2007-06-04 13:55:00,63.71,63.71,63.7,63.7,28100.0,40.4858,40.4858,40.4795,40.4795,28100.0
2007-06-04 14:00:00,63.7,63.8,63.7,63.77,88300.0,40.4795,40.543,40.4795,40.5239,88300.0
2007-06-04 14:05:00,63.77,63.83,63.75,63.8,119600.0,40.5239,40.5621,40.5112,40.543,119600.0
2007-06-04 14:10:00,63.8,63.81,63.75,63.75,57400.0,40.543,40.5494,40.5112,40.5112,57400.0
2007-06-04 14:15:00,63.75,63.75,63.71,63.71,80400.0,40.5112,40.5112,40.4858,40.4858,80400.0
2007-06-04 14:20:00,63.73,63.73,63.7,63.72,28900.0,40.4985,40.4985,40.4795,40.4922,28900.0
2007-06-04 14:25:00,63.72,63.78,63.72,63.76,73800.0,40.4922,40.5303,40.4922,40.5176,73800.0
2007-06-04 14:30:00,63.75,63.76,63.68,63.68,138500.0,40.5112,40.5176,40.4667,40.4667,138500.0
2007-06-04 14:35:00,63.69,63.76,63.69,63.76,49500.0,40.4731,40.5176,40.4731,40.5176,49500.0
2007-06-04 14:40:00,63.76,63.8,63.75,63.8,61500.0,40.5176,40.543,40.5112,40.543,61500.0
2007-06-04 14:45:00,63.8,63.81,63.77,63.79,74500.0,40.543,40.5494,40.5239,40.5366,74500.0
2007-06-04 14:50:00,63.78,63.79,63.75,63.78,116800.0,40.5303,40.5366,40.5112,40.5303,116800.0
2007-06-04 14:55:00,63.77,63.8,63.76,63.77,61600.0,40.5239,40.543,40.5176,40.5239,61600.0
2007-06-04 15:00:00,63.76,63.81,63.76,63.8,87900.0,40.5176,40.5494,40.5176,40.543,87900.0
2007-06-04 15:05:00,63.81,63.86,63.8,63.82,242000.0,40.5494,40.5811,40.543,40.5557,242000.0
2007-06-04 15:10:00,63.81,63.82,63.76,63.79,96800.0,40.5494,40.5557,40.5176,40.5366,96800.0
2007-06-04 15:15:00,63.79,63.79,63.78,63.79,230000.0,40.5366,40.5366,40.5303,40.5366,230000.0
2007-06-04 15:20:00,63.79,63.82,63.78,63.79,413000.0,40.5366,40.5557,40.5303,40.5366,413000.0
2007-06-04 15:25:00,63.79,63.81,63.76,63.79,141600.0,40.5366,40.5494,40.5176,40.5366,141600.0
2007-06-04 15:30:00,63.79,63.8,63.77,63.79,111700.0,40.5366,40.543,40.5239,40.5366,111700.0
2007-06-04 15:35:00,63.8,63.8,63.76,63.79,73800.0,40.543,40.543,40.5176,40.5366,73800.0
2007-06-04 15:40:00,63.79,63.8,63.76,63.76,106300.0,40.5366,40.543,40.5176,40.5176,106300.0
2007-06-04 15:45:00,63.77,63.8,63.76,63.8,175300.0,40.5239,40.543,40.5176,40.543,175300.0
2007-06-04 15:50:00,63.8,63.8,63.73,63.73,122300.0,40.543,40.543,40.4985,40.4985,122300.0
2007-06-04 15:55:00,63.73,63.82,63.73,63.8,221100.0,40.4985,40.5557,40.4985,40.543,221100.0
2007-06-05 09:30:00,63.32,63.8,63.32,63.42,151500.0,40.238,40.543,40.238,40.3015,151500.0
2007-06-05 09:35:00,63.44,63.55,63.4,63.4,216600.0,40.3142,40.3841,40.2888,40.2888,216600.0
2007-06-05 09:40:00,63.4,63.41,63.21,63.34,270700.0,40.2888,40.2952,40.1681,40.2507,270700.0
2007-06-05 09:45:00,63.34,63.42,63.33,63.42,301100.0,40.2507,40.3015,40.2443,40.3015,301100.0
2007-06-05 09:50:00,63.4,63.49,63.35,63.46,145400.0,40.2888,40.346,40.257,40.3269,145400.0
2007-06-05 09:55:00,63.46,63.46,63.27,63.28,105400.0,40.3269,40.3269,40.2062,40.2126,105400.0
2007-06-05 10:00:00,63.28,63.4,63.25,63.33,183200.0,40.2126,40.2888,40.1935,40.2443,183200.0
2007-06-05 10:05:00,63.33,63.38,63.32,63.34,162200.0,40.2443,40.2761,40.238,40.2507,162200.0
2007-06-05 10:10:00,63.34,63.4,63.31,63.37,111100.0,40.2507,40.2888,40.2316,40.2697,111100.0
2007-06-05 10:15:00,63.38,63.42,63.33,63.36,133200.0,40.2761,40.3015,40.2443,40.2634,133200.0
2007-06-05 10:20:00,63.36,63.4,63.32,63.38,91300.0,40.2634,40.2888,40.238,40.2761,91300.0
2007-06-05 10:25:00,63.37,63.48,63.35,63.38,94100.0,40.2697,40.3396,40.257,40.2761,94100.0
2007-06-05 10:30:00,63.38,63.53,63.37,63.5,227200.0,40.2761,40.3714,40.2697,40.3524,227200.0
2007-06-05 10:35:00,63.5,63.53,63.48,63.52,50100.0,40.3524,40.3714,40.3396,40.3651,50100.0
2007-06-05 10:40:00,63.52,63.53,63.36,63.43,133800.0,40.3651,40.3714,40.2634,40.3079,133800.0
2007-06-05 10:45:00,63.44,63.5,63.42,63.42,91400.0,40.3142,40.3524,40.3015,40.3015,91400.0
2007-06-05 10:50:00,63.42,63.55,63.42,63.49,120400.0,40.3015,40.3841,40.3015,40.346,120400.0
2007-06-05 10:55:00,63.5,63.55,63.44,63.48,125800.0,40.3524,40.3841,40.3142,40.3396,125800.0
2007-06-05 11:00:00,63.48,63.57,63.43,63.56,64700.0,40.3396,40.3968,40.3079,40.3905,64700.0
2007-06-05 11:05:00,63.56,63.64,63.49,63.63,50800.0,40.3905,40.4413,40.346,40.435,50800.0
2007-06-05 11:10:00,63.63,63.68,63.59,63.6,42400.0,40.435,40.4667,40.4096,40.4159,42400.0
2007-06-05 11:15:00,63.61,63.62,63.57,63.58,40800.0,40.4223,40.4286,40.3968,40.4032,40800.0
2007-06-05 11:20:00,63.58,63.6,63.51,63.58,112400.0,40.4032,40.4159,40.3587,40.4032,112400.0
2007-06-05 11:25:00,63.59,63.59,63.47,63.54,57000.0,40.4096,40.4096,40.3333,40.3778,57000.0
2007-06-05 11:30:00,63.53,63.54,63.48,63.53,39900.0,40.3714,40.3778,40.3396,40.3714,39900.0
2007-06-05 11:35:00,63.54,63.57,63.5,63.57,98700.0,40.3778,40.3968,40.3524,40.3968,98700.0
2007-06-05 11:40:00,63.55,63.59,63.52,63.56,66100.0,40.3841,40.4096,40.3651,40.3905,66100.0
2007-06-05 11:45:00,63.55,63.62,63.51,63.6,111600.0,40.3841,40.4286,40.3587,40.4159,111600.0
2007-06-05 11:50:00,63.6,63.63,63.58,63.61,41400.0,40.4159,40.435,40.4032,40.4223,41400.0
2007-06-05 11:55:00,63.61,63.65,63.6,63.62,47400.0,40.4223,40.4477,40.4159,40.4286,47400.0
2007-06-05 12:00:00,63.61,63.64,63.55,63.57,84500.0,40.4223,40.4413,40.3841,40.3968,84500.0
2007-06-05 12:05:00,63.57,63.62,63.53,63.56,100400.0,40.3968,40.4286,40.3714,40.3905,100400.0
2007-06-05 12:10:00,63.56,63.59,63.48,63.57,109100.0,40.3905,40.4096,40.3396,40.3968,109100.0
2007-06-05 12:15:00,63.57,63.58,63.48,63.54,109900.0,40.3968,40.4032,40.3396,40.3778,109900.0
2007-06-05 12:20:00,63.54,63.59,63.51,63.59,82800.0,40.3778,40.4096,40.3587,40.4096,82800.0
2007-06-05 12:25:00,63.58,63.59,63.5,63.53,82000.0,40.4032,40.4096,40.3524,40.3714,82000.0
2007-06-05 12:30:00,63.54,63.6,63.52,63.57,80900.0,40.3778,40.4159,40.3651,40.3968,80900.0
2007-06-05 12:35:00,63.57,63.57,63.5,63.52,43700.0,40.3968,40.3968,40.3524,40.3651,43700.0
2007-06-05 12:40:00,63.51,63.52,63.5,63.52,18000.0,40.3587,40.3651,40.3524,40.3651,18000.0
2007-06-05 12:45:00,63.51,63.57,63.51,63.56,29000.0,40.3587,40.3968,40.3587,40.3905,29000.0
2007-06-05 12:50:00,63.56,63.63,63.56,63.61,62800.0,40.3905,40.435,40.3905,40.4223,62800.0
2007-06-05 12:55:00,63.61,63.65,63.58,63.59,52300.0,40.4223,40.4477,40.4032,40.4096,52300.0
2007-06-05 13:00:00,63.59,63.64,63.57,63.63,55500.0,40.4096,40.4413,40.3968,40.435,55500.0
2007-06-05 13:05:00,63.62,63.72,63.62,63.72,99200.0,40.4286,40.4922,40.4286,40.4922,99200.0
2007-06-05 13:10:00,63.72,63.75,63.67,63.7,42000.0,40.4922,40.5112,40.4604,40.4795,42000.0
2007-06-05 13:15:00,63.69,63.71,63.64,63.65,37800.0,40.4731,40.4858,40.4413,40.4477,37800.0
2007-06-05 13:20:00,63.65,63.69,63.63,63.69,55600.0,40.4477,40.4731,40.435,40.4731,55600.0
2007-06-05 13:25:00,63.68,63.7,63.64,63.69,38800.0,40.4667,40.4795,40.4413,40.4731,38800.0
2007-06-05 13:30:00,63.68,63.72,63.57,63.67,121300.0,40.4667,40.4922,40.3968,40.4604,121300.0
2007-06-05 13:35:00,63.66,63.7,63.64,63.7,46000.0,40.454,40.4795,40.4413,40.4795,46000.0
2007-06-05 13:40:00,63.7,63.73,63.62,63.69,115600.0,40.4795,40.4985,40.4286,40.4731,115600.0
2007-06-05 13:45:00,63.69,63.72,63.68,63.72,53200.0,40.4731,40.4922,40.4667,40.4922,53200.0
2007-06-05 13:50:00,63.72,63.74,63.68,63.74,49300.0,40.4922,40.5049,40.4667,40.5049,49300.0
2007-06-05 13:55:00,63.74,63.75,63.63,63.67,80600.0,40.5049,40.5112,40.435,40.4604,80600.0
2007-06-05 14:00:00,63.67,63.74,63.65,63.72,45200.0,40.4604,40.5049,40.4477,40.4922,45200.0
2007-06-05 14:05:00,63.71,63.72,63.64,63.71,62500.0,40.4858,40.4922,40.4413,40.4858,62500.0
2007-06-05 14:10:00,63.72,63.75,63.7,63.75,55800.0,40.4922,40.5112,40.4795,40.5112,55800.0
2007-06-05 14:15:00,63.76,63.81,63.74,63.81,46000.0,40.5176,40.5494,40.5049,40.5494,46000.0
2007-06-05 14:20:00,63.82,63.91,63.78,63.9,108400.0,40.5557,40.6129,40.5303,40.6065,108400.0
2007-06-05 14:25:00,63.9,63.91,63.8,63.91,120300.0,40.6065,40.6129,40.543,40.6129,120300.0
2007-06-05 14:30:00,63.9,63.92,63.8,63.81,222700.0,40.6065,40.6193,40.543,40.5494,222700.0
2007-06-05 14:35:00,63.81,63.89,63.79,63.83,100900.0,40.5494,40.6002,40.5366,40.5621,100900.0
2007-06-05 14:40:00,63.83,63.85,63.76,63.8,53900.0,40.5621,40.5748,40.5176,40.543,53900.0
2007-06-05 14:45:00,63.81,63.92,63.77,63.82,88100.0,40.5494,40.6193,40.5239,40.5557,88100.0
2007-06-05 14:50:00,63.82,63.9,63.78,63.88,105500.0,40.5557,40.6065,40.5303,40.5938,105500.0
2007-06-05 14:55:00,63.89,63.91,63.85,63.89,95900.0,40.6002,40.6129,40.5748,40.6002,95900.0
2007-06-05 15:00:00,63.89,63.9,63.8,63.86,111100.0,40.6002,40.6065,40.543,40.5811,111100.0
2007-06-05 15:05:00,63.87,63.9,63.84,63.88,98200.0,40.5875,40.6065,40.5684,40.5938,98200.0
2007-06-05 15:10:00,63.87,63.93,63.87,63.89,117400.0,40.5875,40.6256,40.5875,40.6002,117400.0
2007-06-05 15:15:00,63.89,63.91,63.88,63.9,82600.0,40.6002,40.6129,40.5938,40.6065,82600.0
2007-06-05 15:20:00,63.9,63.91,63.87,63.9,74800.0,40.6065,40.6129,40.5875,40.6065,74800.0
2007-06-05 15:25:00,63.89,63.96,63.87,63.92,168700.0,40.6002,40.6447,40.5875,40.6193,168700.0
2007-06-05 15:30:00,63.92,63.95,63.89,63.9,65300.0,40.6193,40.6383,40.6002,40.6065,65300.0
2007-06-05 15:35:00,63.9,63.94,63.89,63.93,137900.0,40.6065,40.632,40.6002,40.6256,137900.0
2007-06-05 15:40:00,63.94,63.97,63.91,63.94,135900.0,40.632,40.651,40.6129,40.632,135900.0
2007-06-05 15:45:00,63.94,64.0,63.94,63.96,131300.0,40.632,40.6701,40.632,40.6447,131300.0
2007-06-05 15:50:00,63.95,64.0,63.9,64.0,256600.0,40.6383,40.6701,40.6065,40.6701,256600.0
2007-06-05 15:55:00,64.0,64.01,63.93,63.98,235600.0,40.6701,40.6764,40.6256,40.6574,235600.0
2007-06-06 09:30:00,63.55,63.64,63.45,63.53,151900.0,40.3841,40.4413,40.3206,40.3714,151900.0
2007-06-06 09:35:00,63.51,63.57,63.34,63.35,147400.0,40.3587,40.3968,40.2507,40.257,147400.0
2007-06-06 09:40:00,63.34,63.48,63.25,63.42,162600.0,40.2507,40.3396,40.1935,40.3015,162600.0
2007-06-06 09:45:00,63.42,63.43,63.3,63.3,167500.0,40.3015,40.3079,40.2253,40.2253,167500.0
2007-06-06 09:50:00,63.31,63.33,63.1,63.19,149300.0,40.2316,40.2443,40.0982,40.1554,149300.0
2007-06-06 09:55:00,63.18,63.3,63.11,63.17,152000.0,40.149,40.2253,40.1045,40.1427,152000.0
2007-06-06 10:00:00,63.18,63.26,63.16,63.2,143300.0,40.149,40.1998,40.1363,40.1617,143300.0
2007-06-06 10:05:00,63.21,63.37,63.2,63.34,137400.0,40.1681,40.2697,40.1617,40.2507,137400.0
2007-06-06 10:10:00,63.35,63.44,63.31,63.43,125500.0,40.257,40.3142,40.2316,40.3079,125500.0
2007-06-06 10:15:00,63.42,63.47,63.32,63.45,126000.0,40.3015,40.3333,40.238,40.3206,126000.0
2007-06-06 10:20:00,63.45,63.48,63.4,63.47,86000.0,40.3206,40.3396,40.2888,40.3333,86000.0
2007-06-06 10:25:00,63.47,63.5,63.39,63.46,114600.0,40.3333,40.3524,40.2825,40.3269,114600.0
2007-06-06 10:30:00,63.46,63.5,63.44,63.46,62100.0,40.3269,40.3524,40.3142,40.3269,62100.0
2007-06-06 10:35:00,63.46,63.51,63.4,63.51,85900.0,40.3269,40.3587,40.2888,40.3587,85900.0
2007-06-06 10:40:00,63.51,63.59,63.51,63.59,70000.0,40.3587,40.4096,40.3587,40.4096,70000.0
2007-06-06 10:45:00,63.58,63.64,63.58,63.62,192800.0,40.4032,40.4413,40.4032,40.4286,192800.0
2007-06-06 10:50:00,63.63,63.71,63.52,63.71,168200.0,40.435,40.4858,40.3651,40.4858,168200.0
2007-06-06 10:55:00,63.7,63.71,63.61,63.65,64400.0,40.4795,40.4858,40.4223,40.4477,64400.0
2007-06-06 11:00:00,63.65,63.75,63.57,63.67,109900.0,40.4477,40.5112,40.3968,40.4604,109900.0
2007-06-06 11:05:00,63.65,63.7,63.59,63.68,50000.0,40.4477,40.4795,40.4096,40.4667,50000.0
2007-06-06 11:10:00,63.68,63.74,63.65,63.73,90100.0,40.4667,40.5049,40.4477,40.4985,90100.0
2007-06-06 11:15:00,63.73,63.78,63.7,63.73,97000.0,40.4985,40.5303,40.4795,40.4985,97000.0
2007-06-06 11:20:00,63.74,63.78,63.71,63.71,70000.0,40.5049,40.5303,40.4858,40.4858,70000.0
2007-06-06 11:25:00,63.72,63.72,63.66,63.7,63400.0,40.4922,40.4922,40.454,40.4795,63400.0
2007-06-06 11:30:00,63.69,63.72,63.65,63.7,88700.0,40.4731,40.4922,40.4477,40.4795,88700.0
2007-06-06 11:35:00,63.69,63.73,63.65,63.7,104400.0,40.4731,40.4985,40.4477,40.4795,104400.0
2007-06-06 11:40:00,63.72,63.73,63.64,63.71,131400.0,40.4922,40.4985,40.4413,40.4858,131400.0
2007-06-06 11:45:00,63.7,63.72,63.66,63.7,122200.0,40.4795,40.4922,40.454,40.4795,122200.0
2007-06-06 11:50:00,63.68,63.74,63.68,63.72,70900.0,40.4667,40.5049,40.4667,40.4922,70900.0
2007-06-06 11:55:00,63.72,63.72,63.69,63.71,65500.0,40.4922,40.4922,40.4731,40.4858,65500.0
2007-06-06 12:00:00,63.7,63.73,63.69,63.7,83000.0,40.4795,40.4985,40.4731,40.4795,83000.0
2007-06-06 12:05:00,63.7,63.75,63.69,63.74,119900.0,40.4795,40.5112,40.4731,40.5049,119900.0
2007-06-06 12:10:00,63.74,63.78,63.7,63.75,118800.0,40.5049,40.5303,40.4795,40.5112,118800.0
2007-06-06 12:15:00,63.75,63.8,63.74,63.8,86900.0,40.5112,40.543,40.5049,40.543,86900.0
2007-06-06 12:20:00,63.79,63.85,63.78,63.81,83900.0,40.5366,40.5748,40.5303,40.5494,83900.0
2007-06-06 12:25:00,63.81,63.89,63.79,63.88,127300.0,40.5494,40.6002,40.5366,40.5938,127300.0
2007-06-06 12:30:00,63.88,64.03,63.85,63.97,155300.0,40.5938,40.6892,40.5748,40.651,155300.0
2007-06-06 12:35:00,63.98,63.98,63.81,63.88,132600.0,40.6574,40.6574,40.5494,40.5938,132600.0
2007-06-06 12:40:00,63.88,63.89,63.84,63.86,97700.0,40.5938,40.6002,40.5684,40.5811,97700.0
2007-06-06 12:45:00,63.86,63.98,63.84,63.97,320200.0,40.5811,40.6574,40.5684,40.651,320200.0
2007-06-06 12:50:00,63.97,63.99,63.87,63.9,328200.0,40.651,40.6637,40.5875,40.6065,328200.0
2007-06-06 12:55:00,63.91,63.96,63.87,63.88,256600.0,40.6129,40.6447,40.5875,40.5938,256600.0
2007-06-06 13:00:00,63.89,63.95,63.87,63.91,155300.0,40.6002,40.6383,40.5875,40.6129,155300.0
2007-06-06 13:05:00,63.91,63.94,63.89,63.92,60200.0,40.6129,40.632,40.6002,40.6193,60200.0
2007-06-06 13:10:00,63.92,63.95,63.87,63.88,203000.0,40.6193,40.6383,40.5875,40.5938,203000.0
2007-06-06 13:15:00,63.87,63.92,63.87,63.88,147400.0,40.5875,40.6193,40.5875,40.5938,147400.0
2007-06-06 13:20:00,63.89,63.9,63.85,63.88,117900.0,40.6002,40.6065,40.5748,40.5938,117900.0
2007-06-06 13:25:00,63.87,63.92,63.85,63.85,81400.0,40.5875,40.6193,40.5748,40.5748,81400.0
2007-06-06 13:30:00,63.85,63.86,63.77,63.81,75300.0,40.5748,40.5811,40.5239,40.5494,75300.0
2007-06-06 13:35:00,63.81,63.83,63.8,63.82,67400.0,40.5494,40.5621,40.543,40.5557,67400.0
2007-06-06 13:40:00,63.83,63.89,63.83,63.88,81600.0,40.5621,40.6002,40.5621,40.5938,81600.0
2007-06-06 13:45:00,63.89,63.89,63.79,63.8,175800.0,40.6002,40.6002,40.5366,40.543,175800.0
2007-06-06 13:50:00,63.8,63.82,63.77,63.81,109700.0,40.543,40.5557,40.5239,40.5494,109700.0
2007-06-06 13:55:00,63.81,63.84,63.8,63.84,86100.0,40.5494,40.5684,40.543,40.5684,86100.0
2007-06-06 14:00:00,63.84,63.86,63.81,63.82,69600.0,40.5684,40.5811,40.5494,40.5557,69600.0
2007-06-06 14:05:00,63.83,63.85,63.76,63.82,95500.0,40.5621,40.5748,40.5176,40.5557,95500.0
2007-06-06 14:10:00,63.82,63.86,63.8,63.82,105000.0,40.5557,40.5811,40.543,40.5557,105000.0
2007-06-06 14:15:00,63.82,63.84,63.77,63.82,70200.0,40.5557,40.5684,40.5239,40.5557,70200.0
2007-06-06 14:20:00,63.82,63.83,63.78,63.81,51700.0,40.5557,40.5621,40.5303,40.5494,51700.0
2007-06-06 14:25:00,63.82,63.93,63.82,63.88,115300.0,40.5557,40.6256,40.5557,40.5938,115300.0
2007-06-06 14:30:00,63.88,63.95,63.84,63.91,137000.0,40.5938,40.6383,40.5684,40.6129,137000.0
2007-06-06 14:35:00,63.92,63.95,63.88,63.94,123500.0,40.6193,40.6383,40.5938,40.632,123500.0
2007-06-06 14:40:00,63.95,64.07,63.95,64.05,142900.0,40.6383,40.7146,40.6383,40.7019,142900.0
2007-06-06 14:45:00,64.05,64.05,63.96,63.97,112100.0,40.7019,40.7019,40.6447,40.651,112100.0
2007-06-06 14:50:00,63.97,64.03,63.95,63.98,74100.0,40.651,40.6892,40.6383,40.6574,74100.0
2007-06-06 14:55:00,63.98,64.04,63.98,64.01,66700.0,40.6574,40.6955,40.6574,40.6764,66700.0
2007-06-06 15:00:00,64.01,64.01,63.94,63.97,146400.0,40.6764,40.6764,40.632,40.651,146400.0
2007-06-06 15:05:00,63.97,64.06,63.92,64.05,171600.0,40.651,40.7082,40.6193,40.7019,171600.0
2007-06-06 15:10:00,64.05,64.12,64.02,64.03,138800.0,40.7019,40.7463,40.6828,40.6892,138800.0
2007-06-06 15:15:00,64.03,64.1,64.03,64.07,94900.0,40.6892,40.7336,40.6892,40.7146,94900.0
2007-06-06 15:20:00,64.07,64.18,64.06,64.12,195700.0,40.7146,40.7845,40.7082,40.7463,195700.0
2007-06-06 15:25:00,64.11,64.13,64.07,64.09,174500.0,40.74,40.7527,40.7146,40.7273,174500.0
2007-06-06 15:30:00,64.09,64.13,63.85,64.1,176300.0,40.7273,40.7527,40.5748,40.7336,176300.0
2007-06-06 15:35:00,64.11,64.13,64.04,64.06,191000.0,40.74,40.7527,40.6955,40.7082,191000.0
2007-06-06 15:40:00,64.07,64.12,64.05,64.09,170700.0,40.7146,40.7463,40.7019,40.7273,170700.0
2007-06-06 15:45:00,64.09,64.12,64.06,64.09,237000.0,40.7273,40.7463,40.7082,40.7273,237000.0
2007-06-06 15:50:00,64.09,64.14,64.06,64.07,216100.0,40.7273,40.7591,40.7082,40.7146,216100.0
2007-06-06 15:55:00,64.07,64.12,64.04,64.07,381000.0,40.7146,40.7463,40.6955,40.7146,381000.0
2007-06-07 09:30:00,63.7,63.8,63.6,63.77,177300.0,40.4795,40.543,40.4159,40.5239,177300.0
2007-06-07 09:35:00,63.76,63.83,63.7,63.73,99500.0,40.5176,40.5621,40.4795,40.4985,99500.0
2007-06-07 09:40:00,63.73,63.79,63.69,63.75,116400.0,40.4985,40.5366,40.4731,40.5112,116400.0
2007-06-07 09:45:00,63.73,63.84,63.65,63.76,208200.0,40.4985,40.5684,40.4477,40.5176,208200.0
2007-06-07 09:50:00,63.76,63.78,63.72,63.76,114100.0,40.5176,40.5303,40.4922,40.5176,114100.0
2007-06-07 09:55:00,63.77,63.78,63.65,63.66,75300.0,40.5239,40.5303,40.4477,40.454,75300.0
2007-06-07 10:00:00,63.66,63.66,63.51,63.62,119300.0,40.454,40.454,40.3587,40.4286,119300.0
2007-06-07 10:05:00,63.62,63.63,63.46,63.49,282200.0,40.4286,40.435,40.3269,40.346,282200.0
2007-06-07 10:10:00,63.48,63.62,63.42,63.6,137900.0,40.3396,40.4286,40.3015,40.4159,137900.0
2007-06-07 10:15:00,63.59,63.62,63.48,63.53,237600.0,40.4096,40.4286,40.3396,40.3714,237600.0
2007-06-07 10:20:00,63.52,63.58,63.5,63.57,110900.0,40.3651,40.4032,40.3524,40.3968,110900.0
2007-06-07 10:25:00,63.56,63.6,63.45,63.49,116800.0,40.3905,40.4159,40.3206,40.346,116800.0
2007-06-07 10:30:00,63.48,63.58,63.48,63.55,77800.0,40.3396,40.4032,40.3396,40.3841,77800.0
2007-06-07 10:35:00,63.55,63.55,63.31,63.35,176500.0,40.3841,40.3841,40.2316,40.257,176500.0
2007-06-07 10:40:00,63.35,63.44,63.26,63.31,434700.0,40.257,40.3142,40.1998,40.2316,434700.0
2007-06-07 10:45:00,63.31,63.39,63.3,63.33,175300.0,40.2316,40.2825,40.2253,40.2443,175300.0
2007-06-07 10:50:00,63.32,63.37,63.3,63.35,118400.0,40.238,40.2697,40.2253,40.257,118400.0
2007-06-07 10:55:00,63.35,63.36,63.26,63.28,103800.0,40.257,40.2634,40.1998,40.2126,103800.0
2007-06-07 11:00:00,63.27,63.31,63.16,63.21,134000.0,40.2062,40.2316,40.1363,40.1681,134000.0
2007-06-07 11:05:00,63.21,63.23,63.05,63.05,199700.0,40.1681,40.1808,40.0664,40.0664,199700.0
2007-06-07 11:10:00,63.05,63.17,63.05,63.09,197700.0,40.0664,40.1427,40.0664,40.0918,197700.0
2007-06-07 11:15:00,63.08,63.31,62.87,62.88,281800.0,40.0855,40.2316,39.952,39.9584,281800.0
2007-06-07 11:20:00,62.88,63.14,62.88,63.11,239100.0,39.9584,40.1236,39.9584,40.1045,239100.0
2007-06-07 11:25:00,63.11,63.13,63.07,63.09,115400.0,40.1045,40.1172,40.0791,40.0918,115400.0
2007-06-07 11:30:00,63.1,63.14,63.08,63.11,57100.0,40.0982,40.1236,40.0855,40.1045,57100.0
2007-06-07 11:35:00,63.1,63.14,63.01,63.03,149600.0,40.0982,40.1236,40.041,40.0537,149600.0
2007-06-07 11:40:00,63.02,63.08,63.01,63.07,61600.0,40.0473,40.0855,40.041,40.0791,61600.0
2007-06-07 11:45:00,63.07,63.1,63.06,63.09,80000.0,40.0791,40.0982,40.0728,40.0918,80000.0
2007-06-07 11:50:00,63.1,63.15,63.06,63.12,129500.0,40.0982,40.1299,40.0728,40.1109,129500.0
2007-06-07 11:55:00,63.12,63.12,63.05,63.07,92900.0,40.1109,40.1109,40.0664,40.0791,92900.0
2007-06-07 12:00:00,63.06,63.09,63.04,63.08,158900.0,40.0728,40.0918,40.06,40.0855,158900.0
2007-06-07 12:05:00,63.08,63.13,63.05,63.11,126700.0,40.0855,40.1172,40.0664,40.1045,126700.0
2007-06-07 12:10:00,63.1,63.23,63.1,63.22,55300.0,40.0982,40.1808,40.0982,40.1744,55300.0
2007-06-07 12:15:00,63.23,63.37,63.21,63.27,322000.0,40.1808,40.2697,40.1681,40.2062,322000.0
2007-06-07 12:20:00,63.27,63.28,63.19,63.24,145800.0,40.2062,40.2126,40.1554,40.1871,145800.0
2007-06-07 12:25:00,63.24,63.24,63.2,63.24,73400.0,40.1871,40.1871,40.1617,40.1871,73400.0
2007-06-07 12:30:00,63.23,63.26,63.16,63.2,149900.0,40.1808,40.1998,40.1363,40.1617,149900.0
2007-06-07 12:35:00,63.2,63.2,63.08,63.1,132000.0,40.1617,40.1617,40.0855,40.0982,132000.0
2007-06-07 12:40:00,63.11,63.13,63.06,63.07,98600.0,40.1045,40.1172,40.0728,40.0791,98600.0
2007-06-07 12:45:00,63.07,63.18,63.06,63.08,96700.0,40.0791,40.149,40.0728,40.0855,96700.0
2007-06-07 12:50:00,63.07,63.13,63.03,63.08,77700.0,40.0791,40.1172,40.0537,40.0855,77700.0
2007-06-07 12:55:00,63.08,63.1,63.03,63.09,58300.0,40.0855,40.0982,40.0537,40.0918,58300.0
2007-06-07 13:00:00,63.09,63.14,63.06,63.08,31700.0,40.0918,40.1236,40.0728,40.0855,31700.0
2007-06-07 13:05:00,63.09,63.2,63.08,63.18,54700.0,40.0918,40.1617,40.0855,40.149,54700.0
2007-06-07 13:10:00,63.18,63.18,63.08,63.1,105600.0,40.149,40.149,40.0855,40.0982,105600.0
2007-06-07 13:15:00,63.1,63.13,62.97,62.99,73900.0,40.0982,40.1172,40.0156,40.0283,73900.0
2007-06-07 13:20:00,63.0,63.12,62.97,63.07,44800.0,40.0346,40.1109,40.0156,40.0791,44800.0
2007-06-07 13:25:00,63.07,63.07,63.04,63.05,37700.0,40.0791,40.0791,40.06,40.0664,37700.0
2007-06-07 13:30:00,63.05,63.07,62.85,62.87,99900.0,40.0664,40.0791,39.9393,39.952,99900.0
2007-06-07 13:35:00,62.87,62.95,62.85,62.89,118200.0,39.952,40.0028,39.9393,39.9647,118200.0
2007-06-07 13:40:00,62.89,62.91,62.82,62.87,88700.0,39.9647,39.9774,39.9202,39.952,88700.0
2007-06-07 13:45:00,62.88,62.95,62.82,62.84,83900.0,39.9584,40.0028,39.9202,39.9329,83900.0
2007-06-07 13:50:00,62.83,62.92,62.75,62.78,194200.0,39.9266,39.9838,39.8758,39.8948,194200.0
2007-06-07 13:55:00,62.78,62.81,62.73,62.77,224300.0,39.8948,39.9139,39.863,39.8885,224300.0
2007-06-07 14:00:00,62.76,62.84,62.74,62.83,117300.0,39.8821,39.9329,39.8694,39.9266,117300.0
2007-06-07 14:05:00,62.84,62.88,62.74,62.75,96500.0,39.9329,39.9584,39.8694,39.8758,96500.0
2007-06-07 14:10:00,62.76,62.86,62.75,62.84,79800.0,39.8821,39.9457,39.8758,39.9329,79800.0
2007-06-07 14:15:00,62.83,62.83,62.56,62.64,179000.0,39.9266,39.9266,39.755,39.8059,179000.0
2007-06-07 14:20:00,62.65,62.74,62.61,62.65,89500.0,39.8122,39.8694,39.7868,39.8122,89500.0
2007-06-07 14:25:00,62.64,62.79,62.61,62.71,121400.0,39.8059,39.9012,39.7868,39.8503,121400.0
2007-06-07 14:30:00,62.71,62.76,62.65,62.67,62000.0,39.8503,39.8821,39.8122,39.8249,62000.0
2007-06-07 14:35:00,62.67,62.76,62.65,62.71,93900.0,39.8249,39.8821,39.8122,39.8503,93900.0
2007-06-07 14:40:00,62.72,62.85,62.7,62.83,81000.0,39.8567,39.9393,39.844,39.9266,81000.0
2007-06-07 14:45:00,62.83,62.95,62.82,62.86,91000.0,39.9266,40.0028,39.9202,39.9457,91000.0
2007-06-07 14:50:00,62.86,62.91,62.82,62.91,61200.0,39.9457,39.9774,39.9202,39.9774,61200.0
2007-06-07 14:55:00,62.92,63.0,62.91,62.99,82400.0,39.9838,40.0346,39.9774,40.0283,82400.0
2007-06-07 15:00:00,63.0,63.04,62.93,63.01,124800.0,40.0346,40.06,39.9901,40.041,124800.0
2007-06-07 15:05:00,63.01,63.03,62.93,63.01,128400.0,40.041,40.0537,39.9901,40.041,128400.0
2007-06-07 15:10:00,63.01,63.09,63.0,63.08,74900.0,40.041,40.0918,40.0346,40.0855,74900.0
2007-06-07 15:15:00,63.07,63.21,62.99,63.01,124600.0,40.0791,40.1681,40.0283,40.041,124600.0
2007-06-07 15:20:00,63.01,63.03,62.89,62.92,105200.0,40.041,40.0537,39.9647,39.9838,105200.0
2007-06-07 15:25:00,62.93,62.94,62.85,62.94,125400.0,39.9901,39.9965,39.9393,39.9965,125400.0
2007-06-07 15:30:00,62.94,63.09,62.94,63.03,134000.0,39.9965,40.0918,39.9965,40.0537,134000.0
2007-06-07 15:35:00,63.02,63.05,62.91,62.91,134100.0,40.0473,40.0664,39.9774,39.9774,134100.0
2007-06-07 15:40:00,62.91,62.96,62.8,62.85,251100.0,39.9774,40.0092,39.9075,39.9393,251100.0
2007-06-07 15:45:00,62.83,62.85,62.6,62.6,175200.0,39.9266,39.9393,39.7804,39.7804,175200.0
2007-06-07 15:50:00,62.6,62.67,62.52,62.6,378000.0,39.7804,39.8249,39.7296,39.7804,378000.0
2007-06-07 15:55:00,62.6,62.6,62.38,62.45,483900.0,39.7804,39.7804,39.6406,39.6851,483900.0
2007-06-08 09:30:00,62.54,62.95,62.53,62.8,117700.0,39.7423,40.0028,39.736,39.9075,117700.0
2007-06-08 09:35:00,62.8,62.93,62.53,62.54,152700.0,39.9075,39.9901,39.736,39.7423,152700.0
2007-06-08 09:40:00,62.54,62.6,62.46,62.48,135600.0,39.7423,39.7804,39.6915,39.7042,135600.0
2007-06-08 09:45:00,62.49,62.6,62.45,62.56,133800.0,39.7105,39.7804,39.6851,39.755,133800.0
2007-06-08 09:50:00,62.55,62.71,62.48,62.65,88400.0,39.7487,39.8503,39.7042,39.8122,88400.0
2007-06-08 09:55:00,62.63,62.68,62.55,62.6,88000.0,39.7995,39.8313,39.7487,39.7804,88000.0
2007-06-08 10:00:00,62.6,62.6,62.46,62.55,123200.0,39.7804,39.7804,39.6915,39.7487,123200.0
2007-06-08 10:05:00,62.55,62.59,62.52,62.57,109600.0,39.7487,39.7741,39.7296,39.7614,109600.0
2007-06-08 10:10:00,62.56,62.58,62.46,62.52,79200.0,39.755,39.7677,39.6915,39.7296,79200.0
2007-06-08 10:15:00,62.51,62.55,62.44,62.49,116400.0,39.7232,39.7487,39.6788,39.7105,116400.0
2007-06-08 10:20:00,62.5,62.51,62.44,62.48,114600.0,39.7169,39.7232,39.6788,39.7042,114600.0
2007-06-08 10:25:00,62.49,62.66,62.45,62.55,146200.0,39.7105,39.8186,39.6851,39.7487,146200.0
2007-06-08 10:30:00,62.55,62.59,62.5,62.51,73600.0,39.7487,39.7741,39.7169,39.7232,73600.0
2007-06-08 10:35:00,62.51,62.57,62.5,62.55,74900.0,39.7232,39.7614,39.7169,39.7487,74900.0
2007-06-08 10:40:00,62.54,62.61,62.5,62.59,113500.0,39.7423,39.7868,39.7169,39.7741,113500.0
2007-06-08 10:45:00,62.59,62.59,62.52,62.54,68200.0,39.7741,39.7741,39.7296,39.7423,68200.0
2007-06-08 10:50:00,62.55,62.59,62.53,62.54,96200.0,39.7487,39.7741,39.736,39.7423,96200.0
2007-06-08 10:55:00,62.53,62.6,62.51,62.52,71300.0,39.736,39.7804,39.7232,39.7296,71300.0
2007-06-08 11:00:00,62.53,62.54,62.37,62.43,95400.0,39.736,39.7423,39.6343,39.6724,95400.0
2007-06-08 11:05:00,62.44,62.47,62.3,62.34,94700.0,39.6788,39.6978,39.5898,39.6152,94700.0
2007-06-08 11:10:00,62.35,62.39,62.3,62.35,83000.0,39.6216,39.647,39.5898,39.6216,83000.0
2007-06-08 11:15:00,62.35,62.55,62.31,62.53,150000.0,39.6216,39.7487,39.5961,39.736,150000.0
2007-06-08 11:20:00,62.54,62.61,62.5,62.52,89600.0,39.7423,39.7868,39.7169,39.7296,89600.0
2007-06-08 11:25:00,62.52,62.58,62.47,62.55,62500.0,39.7296,39.7677,39.6978,39.7487,62500.0
2007-06-08 11:30:00,62.55,62.6,62.5,62.6,67300.0,39.7487,39.7804,39.7169,39.7804,67300.0
2007-06-08 11:35:00,62.59,62.75,62.59,62.7,124600.0,39.7741,39.8758,39.7741,39.844,124600.0
2007-06-08 11:40:00,62.71,62.78,62.63,62.75,73500.0,39.8503,39.8948,39.7995,39.8758,73500.0
2007-06-08 11:45:00,62.75,62.9,62.71,62.85,58600.0,39.8758,39.9711,39.8503,39.9393,58600.0
2007-06-08 11:50:00,62.85,62.91,62.8,62.84,47300.0,39.9393,39.9774,39.9075,39.9329,47300.0
2007-06-08 11:55:00,62.83,62.88,62.77,62.82,45300.0,39.9266,39.9584,39.8885,39.9202,45300.0
2007-06-08 12:00:00,62.82,62.85,62.77,62.8,42800.0,39.9202,39.9393,39.8885,39.9075,42800.0
2007-06-08 12:05:00,62.8,62.84,62.75,62.81,65500.0,39.9075,39.9329,39.8758,39.9139,65500.0
2007-06-08 12:10:00,62.81,62.81,62.74,62.77,27100.0,39.9139,39.9139,39.8694,39.8885,27100.0
2007-06-08 12:15:00,62.76,62.8,62.72,62.79,32500.0,39.8821,39.9075,39.8567,39.9012,32500.0
2007-06-08 12:20:00,62.8,62.86,62.8,62.86,31300.0,39.9075,39.9457,39.9075,39.9457,31300.0
2007-06-08 12:25:00,62.86,62.9,62.85,62.86,81100.0,39.9457,39.9711,39.9393,39.9457,81100.0
2007-06-08 12:30:00,62.86,62.89,62.84,62.88,23300.0,39.9457,39.9647,39.9329,39.9584,23300.0
2007-06-08 12:35:00,62.88,62.9,62.81,62.89,48000.0,39.9584,39.9711,39.9139,39.9647,48000.0
2007-06-08 12:40:00,62.88,62.91,62.83,62.84,26800.0,39.9584,39.9774,39.9266,39.9329,26800.0
2007-06-08 12:45:00,62.82,62.86,62.8,62.84,35300.0,39.9202,39.9457,39.9075,39.9329,35300.0
2007-06-08 12:50:00,62.84,62.9,62.84,62.87,41600.0,39.9329,39.9711,39.9329,39.952,41600.0
2007-06-08 12:55:00,62.87,63.03,62.87,63.03,81200.0,39.952,40.0537,39.952,40.0537,81200.0
2007-06-08 13:00:00,63.02,63.06,62.9,63.03,53200.0,40.0473,40.0728,39.9711,40.0537,53200.0
2007-06-08 13:05:00,63.02,63.07,62.98,63.04,40100.0,40.0473,40.0791,40.0219,40.06,40100.0
2007-06-08 13:10:00,63.04,63.04,62.97,63.01,37800.0,40.06,40.06,40.0156,40.041,37800.0
2007-06-08 13:15:00,63.01,63.11,63.0,63.04,49900.0,40.041,40.1045,40.0346,40.06,49900.0
2007-06-08 13:20:00,63.04,63.04,62.99,63.01,30300.0,40.06,40.06,40.0283,40.041,30300.0
2007-06-08 13:25:00,63.0,63.08,62.98,63.06,76900.0,40.0346,40.0855,40.0219,40.0728,76900.0
2007-06-08 13:30:00,63.06,63.08,63.02,63.05,18200.0,40.0728,40.0855,40.0473,40.0664,18200.0
2007-06-08 13:35:00,63.06,63.17,63.05,63.13,51000.0,40.0728,40.1427,40.0664,40.1172,51000.0
2007-06-08 13:40:00,63.12,63.31,63.1,63.31,74200.0,40.1109,40.2316,40.0982,40.2316,74200.0
2007-06-08 13:45:00,63.3,63.34,63.26,63.34,128800.0,40.2253,40.2507,40.1998,40.2507,128800.0
2007-06-08 13:50:00,63.33,63.33,63.23,63.25,31900.0,40.2443,40.2443,40.1808,40.1935,31900.0
2007-06-08 13:55:00,63.26,63.29,63.14,63.15,42300.0,40.1998,40.2189,40.1236,40.1299,42300.0
2007-06-08 14:00:00,63.15,63.17,63.12,63.15,43400.0,40.1299,40.1427,40.1109,40.1299,43400.0
2007-06-08 14:05:00,63.14,63.29,62.9,63.25,80000.0,40.1236,40.2189,39.9711,40.1935,80000.0
2007-06-08 14:10:00,63.25,63.28,63.15,63.15,78700.0,40.1935,40.2126,40.1299,40.1299,78700.0
2007-06-08 14:15:00,63.14,63.27,63.12,63.24,157800.0,40.1236,40.2062,40.1109,40.1871,157800.0
2007-06-08 14:20:00,63.24,63.25,63.22,63.24,25900.0,40.1871,40.1935,40.1744,40.1871,25900.0
2007-06-08 14:25:00,63.23,63.3,63.2,63.22,49800.0,40.1808,40.2253,40.1617,40.1744,49800.0
2007-06-08 14:30:00,63.23,63.24,63.15,63.19,50800.0,40.1808,40.1871,40.1299,40.1554,50800.0
2007-06-08 14:35:00,63.18,63.2,63.16,63.18,27700.0,40.149,40.1617,40.1363,40.149,27700.0
2007-06-08 14:40:00,63.18,63.18,63.06,63.07,60000.0,40.149,40.149,40.0728,40.0791,60000.0
2007-06-08 14:45:00,63.06,63.12,63.02,63.07,50300.0,40.0728,40.1109,40.0473,40.0791,50300.0
2007-06-08 14:50:00,63.08,63.16,63.08,63.16,38200.0,40.0855,40.1363,40.0855,40.1363,38200.0
2007-06-08 14:55:00,63.15,63.23,63.13,63.14,83900.0,40.1299,40.1808,40.1172,40.1236,83900.0
2007-06-08 15:00:00,63.14,63.28,63.14,63.26,80200.0,40.1236,40.2126,40.1236,40.1998,80200.0
2007-06-08 15:05:00,63.26,63.31,63.2,63.25,87600.0,40.1998,40.2316,40.1617,40.1935,87600.0
2007-06-08 15:10:00,63.23,63.37,63.23,63.34,107500.0,40.1808,40.2697,40.1808,40.2507,107500.0
2007-06-08 15:15:00,63.34,63.35,63.27,63.33,114500.0,40.2507,40.257,40.2062,40.2443,114500.0
2007-06-08 15:20:00,63.32,63.37,63.25,63.31,157800.0,40.238,40.2697,40.1935,40.2316,157800.0
2007-06-08 15:25:00,63.3,63.31,63.27,63.27,109600.0,40.2253,40.2316,40.2062,40.2062,109600.0
2007-06-08 15:30:00,63.27,63.31,63.24,63.28,84100.0,40.2062,40.2316,40.1871,40.2126,84100.0
2007-06-08 15:35:00,63.28,63.42,63.26,63.4,157000.0,40.2126,40.3015,40.1998,40.2888,157000.0
2007-06-08 15:40:00,63.4,63.44,63.33,63.34,287800.0,40.2888,40.3142,40.2443,40.2507,287800.0
2007-06-08 15:45:00,63.33,63.4,63.32,63.37,302100.0,40.2443,40.2888,40.238,40.2697,302100.0
2007-06-08 15:50:00,63.37,63.39,63.34,63.36,237800.0,40.2697,40.2825,40.2507,40.2634,237800.0
2007-06-08 15:55:00,63.36,63.43,63.32,63.35,440100.0,40.2634,40.3079,40.238,40.257,440100.0
2007-06-11 09:30:00,63.1,63.19,62.93,63.05,97100.0,40.0982,40.1554,39.9901,40.0664,97100.0
2007-06-11 09:35:00,63.13,63.15,62.94,62.97,86800.0,40.1172,40.1299,39.9965,40.0156,86800.0
2007-06-11 09:40:00,62.98,63.04,62.96,63.02,68600.0,40.0219,40.06,40.0092,40.0473,68600.0
2007-06-11 09:45:00,63.02,63.14,63.0,63.1,117100.0,40.0473,40.1236,40.0346,40.0982,117100.0
2007-06-11 09:50:00,63.09,63.13,63.05,63.08,92500.0,40.0918,40.1172,40.0664,40.0855,92500.0
2007-06-11 09:55:00,63.08,63.27,63.02,63.22,87900.0,40.0855,40.2062,40.0473,40.1744,87900.0
2007-06-11 10:00:00,63.21,63.21,63.02,63.02,45700.0,40.1681,40.1681,40.0473,40.0473,45700.0
2007-06-11 10:05:00,63.01,63.02,62.95,62.96,41000.0,40.041,40.0473,40.0028,40.0092,41000.0
2007-06-11 10:10:00,62.96,62.97,62.87,62.92,80500.0,40.0092,40.0156,39.952,39.9838,80500.0
2007-06-11 10:15:00,62.92,62.92,62.81,62.82,50400.0,39.9838,39.9838,39.9139,39.9202,50400.0
2007-06-11 10:20:00,62.82,62.83,62.68,62.68,70200.0,39.9202,39.9266,39.8313,39.8313,70200.0
2007-06-11 10:25:00,62.69,62.75,62.68,62.72,78000.0,39.8376,39.8758,39.8313,39.8567,78000.0
2007-06-11 10:30:00,62.74,62.77,62.67,62.75,133500.0,39.8694,39.8885,39.8249,39.8758,133500.0
2007-06-11 10:35:00,62.75,62.86,62.75,62.81,104600.0,39.8758,39.9457,39.8758,39.9139,104600.0
2007-06-11 10:40:00,62.8,62.92,62.78,62.92,56200.0,39.9075,39.9838,39.8948,39.9838,56200.0
2007-06-11 10:45:00,62.91,62.91,62.76,62.81,52900.0,39.9774,39.9774,39.8821,39.9139,52900.0
2007-06-11 10:50:00,62.81,62.87,62.8,62.8,54300.0,39.9139,39.952,39.9075,39.9075,54300.0
2007-06-11 10:55:00,62.8,62.82,62.71,62.75,61300.0,39.9075,39.9202,39.8503,39.8758,61300.0
2007-06-11 11:00:00,62.75,62.84,62.74,62.84,77700.0,39.8758,39.9329,39.8694,39.9329,77700.0
2007-06-11 11:05:00,62.83,62.94,62.82,62.94,35000.0,39.9266,39.9965,39.9202,39.9965,35000.0
2007-06-11 11:10:00,62.94,62.98,62.92,62.96,34200.0,39.9965,40.0219,39.9838,40.0092,34200.0
2007-06-11 11:15:00,62.97,62.97,62.8,62.94,224800.0,40.0156,40.0156,39.9075,39.9965,224800.0
2007-06-11 11:20:00,62.94,62.99,62.91,62.92,59700.0,39.9965,40.0283,39.9774,39.9838,59700.0
2007-06-11 11:25:00,62.91,63.0,62.91,62.96,31400.0,39.9774,40.0346,39.9774,40.0092,31400.0
2007-06-11 11:30:00,62.96,63.1,62.95,63.09,74100.0,40.0092,40.0982,40.0028,40.0918,74100.0
2007-06-11 11:35:00,63.1,63.13,63.06,63.07,22300.0,40.0982,40.1172,40.0728,40.0791,22300.0
2007-06-11 11:40:00,63.06,63.17,63.06,63.15,46000.0,40.0728,40.1427,40.0728,40.1299,46000.0
2007-06-11 11:45:00,63.15,63.3,63.1,63.16,116900.0,40.1299,40.2253,40.0982,40.1363,116900.0
2007-06-11 11:50:00,63.15,63.23,63.14,63.19,64700.0,40.1299,40.1808,40.1236,40.1554,64700.0
2007-06-11 11:55:00,63.18,63.19,63.15,63.19,35700.0,40.149,40.1554,40.1299,40.1554,35700.0
2007-06-11 12:00:00,63.18,63.19,63.14,63.17,18800.0,40.149,40.1554,40.1236,40.1427,18800.0
2007-06-11 12:05:00,63.18,63.18,63.09,63.1,37000.0,40.149,40.149,40.0918,40.0982,37000.0
2007-06-11 12:10:00,63.09,63.14,63.08,63.11,50900.0,40.0918,40.1236,40.0855,40.1045,50900.0
2007-06-11 12:15:00,63.11,63.12,63.1,63.1,21400.0,40.1045,40.1109,40.0982,40.0982,21400.0
2007-06-11 12:20:00,63.1,63.1,63.05,63.1,29900.0,40.0982,40.0982,40.0664,40.0982,29900.0
2007-06-11 12:25:00,63.1,63.12,63.09,63.11,22500.0,40.0982,40.1109,40.0918,40.1045,22500.0
2007-06-11 12:30:00,63.11,63.14,63.08,63.08,21900.0,40.1045,40.1236,40.0855,40.0855,21900.0
2007-06-11 12:35:00,63.08,63.09,63.03,63.03,17400.0,40.0855,40.0918,40.0537,40.0537,17400.0
2007-06-11 12:40:00,63.03,63.07,63.03,63.07,21400.0,40.0537,40.0791,40.0537,40.0791,21400.0
2007-06-11 12:45:00,63.07,63.08,63.02,63.06,37200.0,40.0791,40.0855,40.0473,40.0728,37200.0
2007-06-11 12:50:00,63.07,63.15,63.06,63.14,23200.0,40.0791,40.1299,40.0728,40.1236,23200.0
2007-06-11 12:55:00,63.14,63.16,63.12,63.14,21400.0,40.1236,40.1363,40.1109,40.1236,21400.0
2007-06-11 13:00:00,63.16,63.18,63.1,63.18,41900.0,40.1363,40.149,40.0982,40.149,41900.0
2007-06-11 13:05:00,63.17,63.24,63.17,63.24,25000.0,40.1427,40.1871,40.1427,40.1871,25000.0
2007-06-11 13:10:00,63.23,63.26,63.19,63.22,50000.0,40.1808,40.1998,40.1554,40.1744,50000.0
2007-06-11 13:15:00,63.21,63.25,63.19,63.21,42000.0,40.1681,40.1935,40.1554,40.1681,42000.0
2007-06-11 13:20:00,63.21,63.27,63.2,63.22,28800.0,40.1681,40.2062,40.1617,40.1744,28800.0
2007-06-11 13:25:00,63.22,63.23,63.17,63.19,35700.0,40.1744,40.1808,40.1427,40.1554,35700.0
2007-06-11 13:30:00,63.18,63.2,63.18,63.19,14200.0,40.149,40.1617,40.149,40.1554,14200.0
2007-06-11 13:35:00,63.19,63.2,63.15,63.18,23200.0,40.1554,40.1617,40.1299,40.149,23200.0
2007-06-11 13:40:00,63.17,63.18,63.11,63.12,36700.0,40.1427,40.149,40.1045,40.1109,36700.0
2007-06-11 13:45:00,63.12,63.16,63.09,63.13,49000.0,40.1109,40.1363,40.0918,40.1172,49000.0
2007-06-11 13:50:00,63.12,63.15,63.09,63.1,24500.0,40.1109,40.1299,40.0918,40.0982,24500.0
2007-06-11 13:55:00,63.09,63.1,63.01,63.04,24500.0,40.0918,40.0982,40.041,40.06,24500.0
2007-06-11 14:00:00,63.05,63.07,62.99,63.03,54300.0,40.0664,40.0791,40.0283,40.0537,54300.0
2007-06-11 14:05:00,63.02,63.08,63.01,63.05,24900.0,40.0473,40.0855,40.041,40.0664,24900.0
2007-06-11 14:10:00,63.06,63.13,63.03,63.04,41300.0,40.0728,40.1172,40.0537,40.06,41300.0
2007-06-11 14:15:00,63.04,63.07,63.02,63.05,52500.0,40.06,40.0791,40.0473,40.0664,52500.0
2007-06-11 14:20:00,63.04,63.05,63.0,63.03,26000.0,40.06,40.0664,40.0346,40.0537,26000.0
2007-06-11 14:25:00,63.04,63.05,62.99,63.01,37700.0,40.06,40.0664,40.0283,40.041,37700.0
2007-06-11 14:30:00,63.0,63.01,62.95,62.96,29400.0,40.0346,40.041,40.0028,40.0092,29400.0
2007-06-11 14:35:00,62.97,62.98,62.96,62.97,19900.0,40.0156,40.0219,40.0092,40.0156,19900.0
2007-06-11 14:40:00,62.97,62.97,62.91,62.94,44800.0,40.0156,40.0156,39.9774,39.9965,44800.0
2007-06-11 14:45:00,62.95,62.95,62.89,62.9,59400.0,40.0028,40.0028,39.9647,39.9711,59400.0
2007-06-11 14:50:00,62.89,63.04,62.87,63.0,107800.0,39.9647,40.06,39.952,40.0346,107800.0
2007-06-11 14:55:00,62.99,63.01,62.94,62.94,27600.0,40.0283,40.041,39.9965,39.9965,27600.0
2007-06-11 15:00:00,62.95,62.96,62.84,62.89,43300.0,40.0028,40.0092,39.9329,39.9647,43300.0
2007-06-11 15:05:00,62.89,63.05,62.89,63.02,203600.0,39.9647,40.0664,39.9647,40.0473,203600.0
2007-06-11 15:10:00,63.02,63.07,63.0,63.01,58600.0,40.0473,40.0791,40.0346,40.041,58600.0
2007-06-11 15:15:00,63.0,63.09,63.0,63.09,45600.0,40.0346,40.0918,40.0346,40.0918,45600.0
2007-06-11 15:20:00,63.08,63.08,63.0,63.0,54700.0,40.0855,40.0855,40.0346,40.0346,54700.0
2007-06-11 15:25:00,63.01,63.05,62.99,63.04,54600.0,40.041,40.0664,40.0283,40.06,54600.0
2007-06-11 15:30:00,63.05,63.08,63.03,63.05,54100.0,40.0664,40.0855,40.0537,40.0664,54100.0
2007-06-11 15:35:00,63.05,63.05,62.98,63.0,74300.0,40.0664,40.0664,40.0219,40.0346,74300.0
2007-06-11 15:40:00,63.0,63.02,62.89,62.92,155700.0,40.0346,40.0473,39.9647,39.9838,155700.0
2007-06-11 15:45:00,62.92,63.01,62.9,62.95,128700.0,39.9838,40.041,39.9711,40.0028,128700.0
2007-06-11 15:50:00,62.95,62.97,62.84,62.85,217600.0,40.0028,40.0156,39.9329,39.9393,217600.0
2007-06-11 15:55:00,62.85,62.98,62.81,62.96,292500.0,39.9393,40.0219,39.9139,40.0092,292500.0
2007-06-12 09:30:00,62.36,62.55,62.2,62.31,232200.0,39.6279,39.7487,39.5262,39.5961,232200.0
2007-06-12 09:35:00,62.32,62.7,62.29,62.6,137700.0,39.6025,39.844,39.5834,39.7804,137700.0
2007-06-12 09:40:00,62.58,62.68,62.5,62.64,162100.0,39.7677,39.8313,39.7169,39.8059,162100.0
2007-06-12 09:45:00,62.64,62.68,62.54,62.58,90100.0,39.8059,39.8313,39.7423,39.7677,90100.0
2007-06-12 09:50:00,62.56,62.65,62.4,62.59,139100.0,39.755,39.8122,39.6533,39.7741,139100.0
2007-06-12 09:55:00,62.58,62.74,62.56,62.66,190200.0,39.7677,39.8694,39.755,39.8186,190200.0
2007-06-12 10:00:00,62.64,62.71,62.55,62.58,107500.0,39.8059,39.8503,39.7487,39.7677,107500.0
2007-06-12 10:05:00,62.58,62.59,62.38,62.57,238100.0,39.7677,39.7741,39.6406,39.7614,238100.0
2007-06-12 10:10:00,62.55,62.6,62.5,62.54,185600.0,39.7487,39.7804,39.7169,39.7423,185600.0
2007-06-12 10:15:00,62.53,62.56,62.4,62.4,112500.0,39.736,39.755,39.6533,39.6533,112500.0
2007-06-12 10:20:00,62.4,62.58,62.4,62.56,193400.0,39.6533,39.7677,39.6533,39.755,193400.0
2007-06-12 10:25:00,62.56,62.6,62.5,62.52,157400.0,39.755,39.7804,39.7169,39.7296,157400.0
2007-06-12 10:30:00,62.53,62.61,62.52,62.61,63300.0,39.736,39.7868,39.7296,39.7868,63300.0
2007-06-12 10:35:00,62.61,62.74,62.59,62.73,100900.0,39.7868,39.8694,39.7741,39.863,100900.0
2007-06-12 10:40:00,62.74,62.78,62.69,62.71,84800.0,39.8694,39.8948,39.8376,39.8503,84800.0
2007-06-12 10:45:00,62.71,62.72,62.6,62.66,60700.0,39.8503,39.8567,39.7804,39.8186,60700.0
2007-06-12 10:50:00,62.67,62.67,62.58,62.6,66200.0,39.8249,39.8249,39.7677,39.7804,66200.0
2007-06-12 10:55:00,62.6,62.63,62.53,62.53,51600.0,39.7804,39.7995,39.736,39.736,51600.0
2007-06-12 11:00:00,62.54,62.69,62.53,62.54,97300.0,39.7423,39.8376,39.736,39.7423,97300.0
2007-06-12 11:05:00,62.54,62.61,62.51,62.58,118800.0,39.7423,39.7868,39.7232,39.7677,118800.0
2007-06-12 11:10:00,62.59,62.68,62.57,62.67,93400.0,39.7741,39.8313,39.7614,39.8249,93400.0
2007-06-12 11:15:00,62.67,62.76,62.63,62.76,102500.0,39.8249,39.8821,39.7995,39.8821,102500.0
2007-06-12 11:20:00,62.76,62.77,62.69,62.7,43000.0,39.8821,39.8885,39.8376,39.844,43000.0
2007-06-12 11:25:00,62.71,62.85,62.71,62.74,98100.0,39.8503,39.9393,39.8503,39.8694,98100.0
2007-06-12 11:30:00,62.75,62.89,62.73,62.85,129200.0,39.8758,39.9647,39.863,39.9393,129200.0
2007-06-12 11:35:00,62.85,62.91,62.8,62.86,127800.0,39.9393,39.9774,39.9075,39.9457,127800.0
2007-06-12 11:40:00,62.87,62.99,62.86,62.97,101200.0,39.952,40.0283,39.9457,40.0156,101200.0
2007-06-12 11:45:00,62.97,63.0,62.94,62.94,118800.0,40.0156,40.0346,39.9965,39.9965,118800.0
2007-06-12 11:50:00,62.94,62.94,62.88,62.9,43800.0,39.9965,39.9965,39.9584,39.9711,43800.0
2007-06-12 11:55:00,62.91,63.06,62.9,62.99,49600.0,39.9774,40.0728,39.9711,40.0283,49600.0
2007-06-12 12:00:00,62.98,63.05,62.93,63.01,81100.0,40.0219,40.0664,39.9901,40.041,81100.0
2007-06-12 12:05:00,63.01,63.02,62.87,62.91,37400.0,40.041,40.0473,39.952,39.9774,37400.0
2007-06-12 12:10:00,62.91,63.01,62.88,62.92,69400.0,39.9774,40.041,39.9584,39.9838,69400.0
2007-06-12 12:15:00,62.93,62.94,62.82,62.83,69000.0,39.9901,39.9965,39.9202,39.9266,69000.0
2007-06-12 12:20:00,62.84,62.85,62.8,62.81,33000.0,39.9329,39.9393,39.9075,39.9139,33000.0
2007-06-12 12:25:00,62.81,62.88,62.8,62.83,38200.0,39.9139,39.9584,39.9075,39.9266,38200.0
2007-06-12 12:30:00,62.83,62.95,62.8,62.88,60400.0,39.9266,40.0028,39.9075,39.9584,60400.0
2007-06-12 12:35:00,62.87,62.88,62.8,62.84,40500.0,39.952,39.9584,39.9075,39.9329,40500.0
2007-06-12 12:40:00,62.84,62.97,62.76,62.85,280200.0,39.9329,40.0156,39.8821,39.9393,280200.0
2007-06-12 12:45:00,62.86,62.97,62.85,62.93,75900.0,39.9457,40.0156,39.9393,39.9901,75900.0
2007-06-12 12:50:00,62.93,63.0,62.92,62.92,59100.0,39.9901,40.0346,39.9838,39.9838,59100.0
2007-06-12 12:55:00,62.92,62.92,62.81,62.81,54900.0,39.9838,39.9838,39.9139,39.9139,54900.0
2007-06-12 13:00:00,62.81,62.81,62.72,62.76,48500.0,39.9139,39.9139,39.8567,39.8821,48500.0
2007-06-12 13:05:00,62.75,62.81,62.7,62.81,68500.0,39.8758,39.9139,39.844,39.9139,68500.0
2007-06-12 13:10:00,62.8,62.88,62.77,62.88,53600.0,39.9075,39.9584,39.8885,39.9584,53600.0
2007-06-12 13:15:00,62.87,62.96,62.87,62.91,57300.0,39.952,40.0092,39.952,39.9774,57300.0
2007-06-12 13:20:00,62.92,62.95,62.82,62.82,37300.0,39.9838,40.0028,39.9202,39.9202,37300.0
2007-06-12 13:25:00,62.82,62.94,62.8,62.92,88500.0,39.9202,39.9965,39.9075,39.9838,88500.0
2007-06-12 13:30:00,62.91,62.95,62.9,62.95,36300.0,39.9774,40.0028,39.9711,40.0028,36300.0
2007-06-12 13:35:00,62.95,63.01,62.92,63.01,72400.0,40.0028,40.041,39.9838,40.041,72400.0
2007-06-12 13:40:00,63.01,63.02,62.92,62.98,55600.0,40.041,40.0473,39.9838,40.0219,55600.0
2007-06-12 13:45:00,62.99,63.18,62.97,63.12,108500.0,40.0283,40.149,40.0156,40.1109,108500.0
2007-06-12 13:50:00,63.11,63.14,62.98,63.02,159900.0,40.1045,40.1236,40.0219,40.0473,159900.0
2007-06-12 13:55:00,63.01,63.04,62.99,63.04,48100.0,40.041,40.06,40.0283,40.06,48100.0
2007-06-12 14:00:00,63.04,63.13,63.01,63.09,50600.0,40.06,40.1172,40.041,40.0918,50600.0
2007-06-12 14:05:00,63.08,63.1,62.98,63.02,55300.0,40.0855,40.0982,40.0219,40.0473,55300.0
2007-06-12 14:10:00,63.01,63.04,62.98,63.04,84000.0,40.041,40.06,40.0219,40.06,84000.0
2007-06-12 14:15:00,63.04,63.05,62.9,62.98,256000.0,40.06,40.0664,39.9711,40.0219,256000.0
2007-06-12 14:20:00,63.0,63.0,62.9,62.96,121200.0,40.0346,40.0346,39.9711,40.0092,121200.0
2007-06-12 14:25:00,62.97,63.02,62.95,62.97,70600.0,40.0156,40.0473,40.0028,40.0156,70600.0
2007-06-12 14:30:00,62.97,63.01,62.95,62.99,35800.0,40.0156,40.041,40.0028,40.0283,35800.0
2007-06-12 14:35:00,62.99,63.0,62.9,62.9,91800.0,40.0283,40.0346,39.9711,39.9711,91800.0
2007-06-12 14:40:00,62.9,62.9,62.8,62.82,86100.0,39.9711,39.9711,39.9075,39.9202,86100.0
2007-06-12 14:45:00,62.81,62.83,62.71,62.75,102100.0,39.9139,39.9266,39.8503,39.8758,102100.0
2007-06-12 14:50:00,62.75,62.86,62.73,62.85,59000.0,39.8758,39.9457,39.863,39.9393,59000.0
2007-06-12 14:55:00,62.85,62.88,62.77,62.88,45100.0,39.9393,39.9584,39.8885,39.9584,45100.0
2007-06-12 15:00:00,62.87,62.92,62.8,62.8,85700.0,39.952,39.9838,39.9075,39.9075,85700.0
2007-06-12 15:05:00,62.79,62.79,62.51,62.64,164500.0,39.9012,39.9012,39.7232,39.8059,164500.0
2007-06-12 15:10:00,62.64,62.67,62.45,62.48,156200.0,39.8059,39.8249,39.6851,39.7042,156200.0
2007-06-12 15:15:00,62.48,62.59,62.45,62.51,76900.0,39.7042,39.7741,39.6851,39.7232,76900.0
2007-06-12 15:20:00,62.53,62.55,62.47,62.49,90600.0,39.736,39.7487,39.6978,39.7105,90600.0
2007-06-12 15:25:00,62.5,62.55,62.48,62.54,97300.0,39.7169,39.7487,39.7042,39.7423,97300.0
2007-06-12 15:30:00,62.55,62.55,62.45,62.47,106600.0,39.7487,39.7487,39.6851,39.6978,106600.0
2007-06-12 15:35:00,62.47,62.54,62.39,62.42,101100.0,39.6978,39.7423,39.647,39.6661,101100.0
2007-06-12 15:40:00,62.42,62.43,62.33,62.35,181900.0,39.6661,39.6724,39.6089,39.6216,181900.0
2007-06-12 15:45:00,62.34,62.47,62.34,62.46,260700.0,39.6152,39.6978,39.6152,39.6915,260700.0
2007-06-12 15:50:00,62.45,62.48,62.4,62.41,226100.0,39.6851,39.7042,39.6533,39.6597,226100.0
2007-06-12 15:55:00,62.42,62.52,62.41,62.46,310500.0,39.6661,39.7296,39.6597,39.6915,310500.0
2007-06-13 09:30:00,62.81,62.98,62.66,62.7,85800.0,39.9139,40.0219,39.8186,39.844,85800.0
2007-06-13 09:35:00,62.72,62.94,62.7,62.88,74800.0,39.8567,39.9965,39.844,39.9584,74800.0
2007-06-13 09:40:00,62.86,62.95,62.74,62.9,102900.0,39.9457,40.0028,39.8694,39.9711,102900.0
2007-06-13 09:45:00,62.93,62.93,62.78,62.78,86200.0,39.9901,39.9901,39.8948,39.8948,86200.0
2007-06-13 09:50:00,62.78,62.84,62.72,62.76,77900.0,39.8948,39.9329,39.8567,39.8821,77900.0
2007-06-13 09:55:00,62.74,62.82,62.68,62.74,70000.0,39.8694,39.9202,39.8313,39.8694,70000.0
2007-06-13 10:00:00,62.74,62.92,62.73,62.84,111800.0,39.8694,39.9838,39.863,39.9329,111800.0
2007-06-13 10:05:00,62.84,62.98,62.84,62.93,64400.0,39.9329,40.0219,39.9329,39.9901,64400.0
2007-06-13 10:10:00,62.95,62.96,62.9,62.9,45500.0,40.0028,40.0092,39.9711,39.9711,45500.0
2007-06-13 10:15:00,62.89,62.99,62.88,62.99,93300.0,39.9647,40.0283,39.9584,40.0283,93300.0
2007-06-13 10:20:00,62.98,63.15,62.94,63.11,292800.0,40.0219,40.1299,39.9965,40.1045,292800.0
2007-06-13 10:25:00,63.1,63.14,62.97,62.99,159100.0,40.0982,40.1236,40.0156,40.0283,159100.0
2007-06-13 10:30:00,62.98,63.0,62.89,62.94,86200.0,40.0219,40.0346,39.9647,39.9965,86200.0
2007-06-13 10:35:00,62.94,62.94,62.85,62.85,40600.0,39.9965,39.9965,39.9393,39.9393,40600.0
2007-06-13 10:40:00,62.85,62.93,62.83,62.91,65700.0,39.9393,39.9901,39.9266,39.9774,65700.0
2007-06-13 10:45:00,62.91,62.99,62.9,62.98,47800.0,39.9774,40.0283,39.9711,40.0219,47800.0
2007-06-13 10:50:00,62.98,63.0,62.81,62.86,72700.0,40.0219,40.0346,39.9139,39.9457,72700.0
2007-06-13 10:55:00,62.85,62.99,62.85,62.93,235400.0,39.9393,40.0283,39.9393,39.9901,235400.0
2007-06-13 11:00:00,62.92,62.92,62.86,62.9,77500.0,39.9838,39.9838,39.9457,39.9711,77500.0
2007-06-13 11:05:00,62.9,62.96,62.88,62.92,43600.0,39.9711,40.0092,39.9584,39.9838,43600.0
2007-06-13 11:10:00,62.91,62.99,62.85,62.97,118900.0,39.9774,40.0283,39.9393,40.0156,118900.0
2007-06-13 11:15:00,62.97,62.98,62.92,62.95,91200.0,40.0156,40.0219,39.9838,40.0028,91200.0
2007-06-13 11:20:00,62.94,62.95,62.83,62.9,705200.0,39.9965,40.0028,39.9266,39.9711,705200.0
2007-06-13 11:25:00,62.9,62.93,62.86,62.9,71100.0,39.9711,39.9901,39.9457,39.9711,71100.0
2007-06-13 11:30:00,62.9,62.95,62.88,62.94,51300.0,39.9711,40.0028,39.9584,39.9965,51300.0
2007-06-13 11:35:00,62.94,62.96,62.92,62.94,33900.0,39.9965,40.0092,39.9838,39.9965,33900.0
2007-06-13 11:40:00,62.94,62.95,62.91,62.93,23500.0,39.9965,40.0028,39.9774,39.9901,23500.0
2007-06-13 11:45:00,62.93,63.0,62.92,63.0,42900.0,39.9901,40.0346,39.9838,40.0346,42900.0
2007-06-13 11:50:00,62.99,62.99,62.9,62.9,40000.0,40.0283,40.0283,39.9711,39.9711,40000.0
2007-06-13 11:55:00,62.9,62.97,62.88,62.92,53600.0,39.9711,40.0156,39.9584,39.9838,53600.0
2007-06-13 12:00:00,62.92,62.94,62.84,62.9,89400.0,39.9838,39.9965,39.9329,39.9711,89400.0
2007-06-13 12:05:00,62.89,62.91,62.87,62.91,53000.0,39.9647,39.9774,39.952,39.9774,53000.0
2007-06-13 12:10:00,62.91,62.91,62.88,62.9,27500.0,39.9774,39.9774,39.9584,39.9711,27500.0
2007-06-13 12:15:00,62.9,62.92,62.89,62.91,49700.0,39.9711,39.9838,39.9647,39.9774,49700.0
2007-06-13 12:20:00,62.91,62.97,62.9,62.95,58200.0,39.9774,40.0156,39.9711,40.0028,58200.0
2007-06-13 12:25:00,62.95,62.96,62.89,62.9,37500.0,40.0028,40.0092,39.9647,39.9711,37500.0
2007-06-13 12:30:00,62.91,62.94,62.87,62.9,57900.0,39.9774,39.9965,39.952,39.9711,57900.0
2007-06-13 12:35:00,62.91,63.01,62.91,63.0,41100.0,39.9774,40.041,39.9774,40.0346,41100.0
2007-06-13 12:40:00,63.0,63.04,62.93,62.97,41500.0,40.0346,40.06,39.9901,40.0156,41500.0
2007-06-13 12:45:00,62.97,62.97,62.92,62.92,52100.0,40.0156,40.0156,39.9838,39.9838,52100.0
2007-06-13 12:50:00,62.92,62.95,62.91,62.92,32100.0,39.9838,40.0028,39.9774,39.9838,32100.0
2007-06-13 12:55:00,62.91,62.94,62.81,62.85,97100.0,39.9774,39.9965,39.9139,39.9393,97100.0
2007-06-13 13:00:00,62.86,62.91,62.83,62.84,78700.0,39.9457,39.9774,39.9266,39.9329,78700.0
2007-06-13 13:05:00,62.85,62.91,62.8,62.86,68500.0,39.9393,39.9774,39.9075,39.9457,68500.0
2007-06-13 13:10:00,62.86,62.93,62.84,62.93,42200.0,39.9457,39.9901,39.9329,39.9901,42200.0
2007-06-13 13:15:00,62.92,62.93,62.82,62.87,76600.0,39.9838,39.9901,39.9202,39.952,76600.0
2007-06-13 13:20:00,62.88,62.93,62.85,62.9,29800.0,39.9584,39.9901,39.9393,39.9711,29800.0
2007-06-13 13:25:00,62.89,62.9,62.86,62.89,17300.0,39.9647,39.9711,39.9457,39.9647,17300.0
2007-06-13 13:30:00,62.88,62.9,62.87,62.88,14400.0,39.9584,39.9711,39.952,39.9584,14400.0
2007-06-13 13:35:00,62.87,62.92,62.86,62.91,47200.0,39.952,39.9838,39.9457,39.9774,47200.0
2007-06-13 13:40:00,62.91,62.91,62.85,62.88,41200.0,39.9774,39.9774,39.9393,39.9584,41200.0
2007-06-13 13:45:00,62.88,62.89,62.86,62.88,11400.0,39.9584,39.9647,39.9457,39.9584,11400.0
2007-06-13 13:50:00,62.86,62.91,62.85,62.88,39000.0,39.9457,39.9774,39.9393,39.9584,39000.0
2007-06-13 13:55:00,62.88,62.9,62.83,62.9,42800.0,39.9584,39.9711,39.9266,39.9711,42800.0
2007-06-13 14:00:00,62.89,63.01,62.87,62.95,85200.0,39.9647,40.041,39.952,40.0028,85200.0
2007-06-13 14:05:00,62.93,62.94,62.87,62.91,100000.0,39.9901,39.9965,39.952,39.9774,100000.0
2007-06-13 14:10:00,62.91,63.05,62.91,63.03,54500.0,39.9774,40.0664,39.9774,40.0537,54500.0
2007-06-13 14:15:00,63.02,63.12,62.98,62.98,83200.0,40.0473,40.1109,40.0219,40.0219,83200.0
2007-06-13 14:20:00,62.99,63.19,62.98,63.18,75000.0,40.0283,40.1554,40.0219,40.149,75000.0
2007-06-13 14:25:00,63.18,63.19,63.1,63.13,64700.0,40.149,40.1554,40.0982,40.1172,64700.0
2007-06-13 14:30:00,63.13,63.18,63.06,63.09,107200.0,40.1172,40.149,40.0728,40.0918,107200.0
2007-06-13 14:35:00,63.09,63.19,63.05,63.17,78000.0,40.0918,40.1554,40.0664,40.1427,78000.0
2007-06-13 14:40:00,63.19,63.23,63.11,63.21,66400.0,40.1554,40.1808,40.1045,40.1681,66400.0
2007-06-13 14:45:00,63.21,63.37,63.2,63.27,118700.0,40.1681,40.2697,40.1617,40.2062,118700.0
2007-06-13 14:50:00,63.29,63.38,63.27,63.35,85000.0,40.2189,40.2761,40.2062,40.257,85000.0
2007-06-13 14:55:00,63.34,63.42,63.33,63.4,113300.0,40.2507,40.3015,40.2443,40.2888,113300.0
2007-06-13 15:00:00,63.41,63.44,63.17,63.21,159700.0,40.2952,40.3142,40.1427,40.1681,159700.0
2007-06-13 15:05:00,63.21,63.26,63.18,63.21,76700.0,40.1681,40.1998,40.149,40.1681,76700.0
2007-06-13 15:10:00,63.21,63.23,63.08,63.13,120600.0,40.1681,40.1808,40.0855,40.1172,120600.0
2007-06-13 15:15:00,63.12,63.15,63.1,63.11,56000.0,40.1109,40.1299,40.0982,40.1045,56000.0
2007-06-13 15:20:00,63.11,63.11,63.06,63.07,56900.0,40.1045,40.1045,40.0728,40.0791,56900.0
2007-06-13 15:25:00,63.07,63.15,63.07,63.1,58600.0,40.0791,40.1299,40.0791,40.0982,58600.0
2007-06-13 15:30:00,63.1,63.25,63.1,63.21,80200.0,40.0982,40.1935,40.0982,40.1681,80200.0
2007-06-13 15:35:00,63.21,63.28,63.2,63.28,148600.0,40.1681,40.2126,40.1617,40.2126,148600.0
2007-06-13 15:40:00,63.28,63.43,63.27,63.35,277500.0,40.2126,40.3079,40.2062,40.257,277500.0
2007-06-13 15:45:00,63.37,63.39,63.3,63.31,177700.0,40.2697,40.2825,40.2253,40.2316,177700.0
2007-06-13 15:50:00,63.32,63.52,63.32,63.45,294400.0,40.238,40.3651,40.238,40.3206,294400.0
2007-06-13 15:55:00,63.45,63.56,63.4,63.55,573600.0,40.3206,40.3905,40.2888,40.3841,573600.0
2007-06-14 09:30:00,63.5,63.75,63.38,63.52,116400.0,40.3524,40.5112,40.2761,40.3651,116400.0
2007-06-14 09:35:00,63.53,63.63,63.39,63.46,148500.0,40.3714,40.435,40.2825,40.3269,148500.0
2007-06-14 09:40:00,63.46,63.57,63.43,63.49,136100.0,40.3269,40.3968,40.3079,40.346,136100.0
2007-06-14 09:45:00,63.49,63.52,63.45,63.51,95900.0,40.346,40.3651,40.3206,40.3587,95900.0
2007-06-14 09:50:00,63.51,63.55,63.47,63.5,88200.0,40.3587,40.3841,40.3333,40.3524,88200.0
2007-06-14 09:55:00,63.5,63.61,63.46,63.59,71100.0,40.3524,40.4223,40.3269,40.4096,71100.0
2007-06-14 10:00:00,63.58,63.58,63.48,63.48,65600.0,40.4032,40.4032,40.3396,40.3396,65600.0
2007-06-14 10:05:00,63.5,63.52,63.38,63.49,220000.0,40.3524,40.3651,40.2761,40.346,220000.0
2007-06-14 10:10:00,63.49,63.53,63.45,63.47,87500.0,40.346,40.3714,40.3206,40.3333,87500.0
2007-06-14 10:15:00,63.47,63.5,63.44,63.46,67200.0,40.3333,40.3524,40.3142,40.3269,67200.0
2007-06-14 10:20:00,63.46,63.54,63.41,63.47,137300.0,40.3269,40.3778,40.2952,40.3333,137300.0
2007-06-14 10:25:00,63.46,63.5,63.46,63.5,108600.0,40.3269,40.3524,40.3269,40.3524,108600.0
2007-06-14 10:30:00,63.49,63.64,63.48,63.6,210000.0,40.346,40.4413,40.3396,40.4159,210000.0
2007-06-14 10:35:00,63.6,63.63,63.49,63.53,91700.0,40.4159,40.435,40.346,40.3714,91700.0
2007-06-14 10:40:00,63.52,63.53,63.44,63.46,81200.0,40.3651,40.3714,40.3142,40.3269,81200.0
2007-06-14 10:45:00,63.46,63.48,63.41,63.45,99900.0,40.3269,40.3396,40.2952,40.3206,99900.0
2007-06-14 10:50:00,63.45,63.48,63.38,63.44,76100.0,40.3206,40.3396,40.2761,40.3142,76100.0
2007-06-14 10:55:00,63.44,63.45,63.4,63.45,52000.0,40.3142,40.3206,40.2888,40.3206,52000.0
2007-06-14 11:00:00,63.45,63.46,63.41,63.45,45100.0,40.3206,40.3269,40.2952,40.3206,45100.0
2007-06-14 11:05:00,63.45,63.49,63.42,63.44,112800.0,40.3206,40.346,40.3015,40.3142,112800.0
2007-06-14 11:10:00,63.44,63.48,63.42,63.45,61400.0,40.3142,40.3396,40.3015,40.3206,61400.0
2007-06-14 11:15:00,63.46,63.52,63.44,63.5,74500.0,40.3269,40.3651,40.3142,40.3524,74500.0
2007-06-14 11:20:00,63.5,63.51,63.42,63.47,83700.0,40.3524,40.3587,40.3015,40.3333,83700.0
2007-06-14 11:25:00,63.46,63.5,63.43,63.44,75200.0,40.3269,40.3524,40.3079,40.3142,75200.0
2007-06-14 11:30:00,63.45,63.51,63.44,63.51,78600.0,40.3206,40.3587,40.3142,40.3587,78600.0
2007-06-14 11:35:00,63.5,63.51,63.46,63.5,60200.0,40.3524,40.3587,40.3269,40.3524,60200.0
2007-06-14 11:40:00,63.49,63.5,63.45,63.48,66600.0,40.346,40.3524,40.3206,40.3396,66600.0
2007-06-14 11:45:00,63.48,63.5,63.45,63.49,81100.0,40.3396,40.3524,40.3206,40.346,81100.0
2007-06-14 11:50:00,63.49,63.52,63.41,63.51,102200.0,40.346,40.3651,40.2952,40.3587,102200.0
2007-06-14 11:55:00,63.51,63.63,63.51,63.63,127800.0,40.3587,40.435,40.3587,40.435,127800.0
2007-06-14 12:00:00,63.63,63.63,63.55,63.56,92900.0,40.435,40.435,40.3841,40.3905,92900.0
2007-06-14 12:05:00,63.56,63.58,63.48,63.5,125500.0,40.3905,40.4032,40.3396,40.3524,125500.0
2007-06-14 12:10:00,63.5,63.54,63.49,63.5,136500.0,40.3524,40.3778,40.346,40.3524,136500.0
2007-06-14 12:15:00,63.51,63.52,63.49,63.5,84300.0,40.3587,40.3651,40.346,40.3524,84300.0
2007-06-14 12:20:00,63.5,63.71,63.48,63.66,404100.0,40.3524,40.4858,40.3396,40.454,404100.0
2007-06-14 12:25:00,63.66,63.66,63.5,63.53,99000.0,40.454,40.454,40.3524,40.3714,99000.0
2007-06-14 12:30:00,63.52,63.56,63.49,63.5,42800.0,40.3651,40.3905,40.346,40.3524,42800.0
2007-06-14 12:35:00,63.5,63.51,63.47,63.48,49200.0,40.3524,40.3587,40.3333,40.3396,49200.0
2007-06-14 12:40:00,63.47,63.48,63.44,63.46,27500.0,40.3333,40.3396,40.3142,40.3269,27500.0
2007-06-14 12:45:00,63.46,63.5,63.46,63.48,26800.0,40.3269,40.3524,40.3269,40.3396,26800.0
2007-06-14 12:50:00,63.48,63.48,63.44,63.46,28500.0,40.3396,40.3396,40.3142,40.3269,28500.0
2007-06-14 12:55:00,63.45,63.58,63.41,63.51,491800.0,40.3206,40.4032,40.2952,40.3587,491800.0
2007-06-14 13:00:00,63.51,63.52,63.49,63.52,69000.0,40.3587,40.3651,40.346,40.3651,69000.0
2007-06-14 13:05:00,63.52,63.57,63.49,63.53,238100.0,40.3651,40.3968,40.346,40.3714,238100.0
2007-06-14 13:10:00,63.52,63.54,63.48,63.54,14400.0,40.3651,40.3778,40.3396,40.3778,14400.0
2007-06-14 13:15:00,63.54,63.57,63.54,63.54,12700.0,40.3778,40.3968,40.3778,40.3778,12700.0
2007-06-14 13:20:00,63.55,63.55,63.46,63.46,11500.0,40.3841,40.3841,40.3269,40.3269,11500.0
2007-06-14 13:25:00,63.47,63.52,63.43,63.48,34400.0,40.3333,40.3651,40.3079,40.3396,34400.0
2007-06-14 13:30:00,63.47,63.5,63.44,63.49,22400.0,40.3333,40.3524,40.3142,40.346,22400.0
2007-06-14 13:35:00,63.49,63.5,63.4,63.47,38500.0,40.346,40.3524,40.2888,40.3333,38500.0
2007-06-14 13:40:00,63.46,63.47,63.44,63.46,14200.0,40.3269,40.3333,40.3142,40.3269,14200.0
2007-06-14 13:45:00,63.45,63.55,63.45,63.55,34500.0,40.3206,40.3841,40.3206,40.3841,34500.0
2007-06-14 13:50:00,63.54,63.61,63.5,63.55,248500.0,40.3778,40.4223,40.3524,40.3841,248500.0
2007-06-14 13:55:00,63.55,63.57,63.52,63.56,53900.0,40.3841,40.3968,40.3651,40.3905,53900.0
2007-06-14 14:00:00,63.56,63.57,63.53,63.55,40900.0,40.3905,40.3968,40.3714,40.3841,40900.0
2007-06-14 14:05:00,63.55,63.61,63.54,63.56,57100.0,40.3841,40.4223,40.3778,40.3905,57100.0
2007-06-14 14:10:00,63.58,63.62,63.5,63.61,105700.0,40.4032,40.4286,40.3524,40.4223,105700.0
2007-06-14 14:15:00,63.6,63.63,63.59,63.62,23200.0,40.4159,40.435,40.4096,40.4286,23200.0
2007-06-14 14:20:00,63.61,63.72,63.6,63.72,57400.0,40.4223,40.4922,40.4159,40.4922,57400.0
2007-06-14 14:25:00,63.72,63.74,63.67,63.69,63800.0,40.4922,40.5049,40.4604,40.4731,63800.0
2007-06-14 14:30:00,63.7,63.73,63.68,63.72,55800.0,40.4795,40.4985,40.4667,40.4922,55800.0
2007-06-14 14:35:00,63.71,63.76,63.69,63.73,55900.0,40.4858,40.5176,40.4731,40.4985,55900.0
2007-06-14 14:40:00,63.73,63.8,63.71,63.8,76000.0,40.4985,40.543,40.4858,40.543,76000.0
2007-06-14 14:45:00,63.79,63.82,63.77,63.81,36500.0,40.5366,40.5557,40.5239,40.5494,36500.0
2007-06-14 14:50:00,63.81,63.81,63.7,63.76,71300.0,40.5494,40.5494,40.4795,40.5176,71300.0
2007-06-14 14:55:00,63.74,63.78,63.72,63.77,62700.0,40.5049,40.5303,40.4922,40.5239,62700.0
2007-06-14 15:00:00,63.77,63.77,63.72,63.73,47700.0,40.5239,40.5239,40.4922,40.4985,47700.0
2007-06-14 15:05:00,63.73,63.79,63.72,63.78,43400.0,40.4985,40.5366,40.4922,40.5303,43400.0
2007-06-14 15:10:00,63.78,63.86,63.77,63.86,49800.0,40.5303,40.5811,40.5239,40.5811,49800.0
2007-06-14 15:15:00,63.86,63.87,63.8,63.81,56400.0,40.5811,40.5875,40.543,40.5494,56400.0
2007-06-14 15:20:00,63.82,63.87,63.82,63.83,59500.0,40.5557,40.5875,40.5557,40.5621,59500.0
2007-06-14 15:25:00,63.85,63.87,63.79,63.8,54500.0,40.5748,40.5875,40.5366,40.543,54500.0
2007-06-14 15:30:00,63.8,63.82,63.73,63.74,56700.0,40.543,40.5557,40.4985,40.5049,56700.0
2007-06-14 15:35:00,63.74,63.74,63.69,63.72,72200.0,40.5049,40.5049,40.4731,40.4922,72200.0
2007-06-14 15:40:00,63.72,63.82,63.71,63.82,80100.0,40.4922,40.5557,40.4858,40.5557,80100.0
2007-06-14 15:45:00,63.83,63.84,63.67,63.7,100600.0,40.5621,40.5684,40.4604,40.4795,100600.0
2007-06-14 15:50:00,63.71,63.74,63.68,63.73,117500.0,40.4858,40.5049,40.4667,40.4985,117500.0
2007-06-14 15:55:00,63.73,63.9,63.71,63.79,195200.0,40.4985,40.6065,40.4858,40.5366,195200.0
2007-06-15 09:30:00,64.32,64.32,64.12,64.15,1067600.0,40.8734,40.8734,40.7463,40.7654,1067600.0
2007-06-15 09:35:00,64.14,64.19,64.11,64.13,90700.0,40.7591,40.7908,40.74,40.7527,90700.0
2007-06-15 09:40:00,64.12,64.2,64.07,64.11,173600.0,40.7463,40.7972,40.7146,40.74,173600.0
2007-06-15 09:45:00,64.11,64.4,64.08,64.4,170100.0,40.74,40.9243,40.7209,40.9243,170100.0
2007-06-15 09:50:00,64.4,64.44,64.25,64.3,177800.0,40.9243,40.9497,40.829,40.8607,177800.0
2007-06-15 09:55:00,64.29,64.45,64.27,64.44,81500.0,40.8544,40.9561,40.8417,40.9497,81500.0
2007-06-15 10:00:00,64.44,64.45,64.28,64.3,87000.0,40.9497,40.9561,40.848,40.8607,87000.0
2007-06-15 10:05:00,64.31,64.31,64.09,64.13,55400.0,40.8671,40.8671,40.7273,40.7527,55400.0
2007-06-15 10:10:00,64.13,64.14,64.09,64.14,35300.0,40.7527,40.7591,40.7273,40.7591,35300.0
2007-06-15 10:15:00,64.14,64.14,64.05,64.07,51400.0,40.7591,40.7591,40.7019,40.7146,51400.0
2007-06-15 10:20:00,64.07,64.18,64.07,64.18,69800.0,40.7146,40.7845,40.7146,40.7845,69800.0
2007-06-15 10:25:00,64.18,64.19,64.13,64.15,39100.0,40.7845,40.7908,40.7527,40.7654,39100.0
2007-06-15 10:30:00,64.15,64.23,64.13,64.16,89200.0,40.7654,40.8163,40.7527,40.7718,89200.0
2007-06-15 10:35:00,64.16,64.18,64.09,64.09,80600.0,40.7718,40.7845,40.7273,40.7273,80600.0
2007-06-15 10:40:00,64.09,64.13,64.08,64.13,55300.0,40.7273,40.7527,40.7209,40.7527,55300.0
2007-06-15 10:45:00,64.12,64.15,64.1,64.1,61700.0,40.7463,40.7654,40.7336,40.7336,61700.0
2007-06-15 10:50:00,64.11,64.14,64.1,64.13,58800.0,40.74,40.7591,40.7336,40.7527,58800.0
2007-06-15 10:55:00,64.13,64.14,64.05,64.06,98200.0,40.7527,40.7591,40.7019,40.7082,98200.0
2007-06-15 11:00:00,64.06,64.22,64.05,64.2,119400.0,40.7082,40.8099,40.7019,40.7972,119400.0
2007-06-15 11:05:00,64.2,64.25,64.18,64.23,49400.0,40.7972,40.829,40.7845,40.8163,49400.0
2007-06-15 11:10:00,64.22,64.22,64.19,64.19,37300.0,40.8099,40.8099,40.7908,40.7908,37300.0
2007-06-15 11:15:00,64.19,64.2,64.17,64.18,32400.0,40.7908,40.7972,40.7781,40.7845,32400.0
2007-06-15 11:20:00,64.17,64.18,64.12,64.12,34500.0,40.7781,40.7845,40.7463,40.7463,34500.0
2007-06-15 11:25:00,64.12,64.12,64.05,64.07,29300.0,40.7463,40.7463,40.7019,40.7146,29300.0
2007-06-15 11:30:00,64.05,64.14,64.05,64.06,66300.0,40.7019,40.7591,40.7019,40.7082,66300.0
2007-06-15 11:35:00,64.07,64.07,64.02,64.05,59600.0,40.7146,40.7146,40.6828,40.7019,59600.0
2007-06-15 11:40:00,64.06,64.06,64.02,64.02,32200.0,40.7082,40.7082,40.6828,40.6828,32200.0
2007-06-15 11:45:00,64.03,64.22,64.02,64.2,163400.0,40.6892,40.8099,40.6828,40.7972,163400.0
2007-06-15 11:50:00,64.2,64.22,64.17,64.21,42400.0,40.7972,40.8099,40.7781,40.8035,42400.0
2007-06-15 11:55:00,64.21,64.22,64.2,64.21,31500.0,40.8035,40.8099,40.7972,40.8035,31500.0
2007-06-15 12:00:00,64.21,64.24,64.2,64.22,28700.0,40.8035,40.8226,40.7972,40.8099,28700.0
2007-06-15 12:05:00,64.22,64.24,64.21,64.22,21500.0,40.8099,40.8226,40.8035,40.8099,21500.0
2007-06-15 12:10:00,64.23,64.23,64.17,64.2,86600.0,40.8163,40.8163,40.7781,40.7972,86600.0
2007-06-15 12:15:00,64.21,64.21,64.18,64.19,21400.0,40.8035,40.8035,40.7845,40.7908,21400.0
2007-06-15 12:20:00,64.19,64.21,64.12,64.13,31800.0,40.7908,40.8035,40.7463,40.7527,31800.0
2007-06-15 12:25:00,64.13,64.13,64.03,64.03,25900.0,40.7527,40.7527,40.6892,40.6892,25900.0
2007-06-15 12:30:00,64.04,64.08,64.03,64.07,37800.0,40.6955,40.7209,40.6892,40.7146,37800.0
2007-06-15 12:35:00,64.06,64.06,64.03,64.03,45700.0,40.7082,40.7082,40.6892,40.6892,45700.0
2007-06-15 12:40:00,64.04,64.25,64.01,64.03,93200.0,40.6955,40.829,40.6764,40.6892,93200.0
2007-06-15 12:45:00,64.04,64.05,64.0,64.02,137500.0,40.6955,40.7019,40.6701,40.6828,137500.0
2007-06-15 12:50:00,64.01,64.06,63.96,64.05,184600.0,40.6764,40.7082,40.6447,40.7019,184600.0
2007-06-15 12:55:00,64.05,64.09,64.03,64.07,40600.0,40.7019,40.7273,40.6892,40.7146,40600.0
2007-06-15 13:00:00,64.08,64.11,63.99,64.02,55400.0,40.7209,40.74,40.6637,40.6828,55400.0
2007-06-15 13:05:00,64.01,64.04,64.0,64.03,75200.0,40.6764,40.6955,40.6701,40.6892,75200.0
2007-06-15 13:10:00,64.02,64.05,64.0,64.04,86300.0,40.6828,40.7019,40.6701,40.6955,86300.0
2007-06-15 13:15:00,64.03,64.05,64.02,64.03,27500.0,40.6892,40.7019,40.6828,40.6892,27500.0
2007-06-15 13:20:00,64.02,64.07,64.01,64.07,42800.0,40.6828,40.7146,40.6764,40.7146,42800.0
2007-06-15 13:25:00,64.06,64.11,64.06,64.1,50600.0,40.7082,40.74,40.7082,40.7336,50600.0
2007-06-15 13:30:00,64.1,64.1,64.04,64.04,35600.0,40.7336,40.7336,40.6955,40.6955,35600.0
2007-06-15 13:35:00,64.05,64.06,64.03,64.04,36300.0,40.7019,40.7082,40.6892,40.6955,36300.0
2007-06-15 13:40:00,64.04,64.05,64.01,64.01,18000.0,40.6955,40.7019,40.6764,40.6764,18000.0
2007-06-15 13:45:00,64.02,64.04,64.01,64.01,79000.0,40.6828,40.6955,40.6764,40.6764,79000.0
2007-06-15 13:50:00,64.01,64.06,64.0,64.03,70900.0,40.6764,40.7082,40.6701,40.6892,70900.0
2007-06-15 13:55:00,64.03,64.05,64.01,64.01,33800.0,40.6892,40.7019,40.6764,40.6764,33800.0
2007-06-15 14:00:00,64.02,64.05,64.01,64.02,56400.0,40.6828,40.7019,40.6764,40.6828,56400.0
2007-06-15 14:05:00,64.03,64.04,64.0,64.01,74600.0,40.6892,40.6955,40.6701,40.6764,74600.0
2007-06-15 14:10:00,64.0,64.01,63.94,63.97,59000.0,40.6701,40.6764,40.632,40.651,59000.0
2007-06-15 14:15:00,63.97,64.01,63.94,63.98,72000.0,40.651,40.6764,40.632,40.6574,72000.0
2007-06-15 14:20:00,63.99,64.05,63.98,64.05,217100.0,40.6637,40.7019,40.6574,40.7019,217100.0
2007-06-15 14:25:00,64.05,64.06,63.94,63.98,81200.0,40.7019,40.7082,40.632,40.6574,81200.0
2007-06-15 14:30:00,63.98,63.98,63.95,63.96,42500.0,40.6574,40.6574,40.6383,40.6447,42500.0
2007-06-15 14:35:00,63.97,63.98,63.9,63.96,100900.0,40.651,40.6574,40.6065,40.6447,100900.0
2007-06-15 14:40:00,63.96,64.0,63.94,63.97,101800.0,40.6447,40.6701,40.632,40.651,101800.0
2007-06-15 14:45:00,63.98,64.01,63.92,63.95,98000.0,40.6574,40.6764,40.6193,40.6383,98000.0
2007-06-15 14:50:00,63.95,63.95,63.9,63.94,68300.0,40.6383,40.6383,40.6065,40.632,68300.0
2007-06-15 14:55:00,63.95,63.98,63.94,63.97,62800.0,40.6383,40.6574,40.632,40.651,62800.0
2007-06-15 15:00:00,63.97,63.99,63.93,63.96,124400.0,40.651,40.6637,40.6256,40.6447,124400.0
2007-06-15 15:05:00,63.97,63.97,63.93,63.95,68500.0,40.651,40.651,40.6256,40.6383,68500.0
2007-06-15 15:10:00,63.95,63.95,63.93,63.93,46900.0,40.6383,40.6383,40.6256,40.6256,46900.0
2007-06-15 15:15:00,63.93,63.96,63.84,63.88,111500.0,40.6256,40.6447,40.5684,40.5938,111500.0
2007-06-15 15:20:00,63.88,63.93,63.84,63.9,107700.0,40.5938,40.6256,40.5684,40.6065,107700.0
2007-06-15 15:25:00,63.9,63.95,63.87,63.92,202900.0,40.6065,40.6383,40.5875,40.6193,202900.0
2007-06-15 15:30:00,63.92,64.01,63.9,63.94,241600.0,40.6193,40.6764,40.6065,40.632,241600.0
2007-06-15 15:35:00,63.94,63.96,63.82,63.86,173400.0,40.632,40.6447,40.5557,40.5811,173400.0
2007-06-15 15:40:00,63.86,63.86,63.77,63.78,534900.0,40.5811,40.5811,40.5239,40.5303,534900.0
2007-06-15 15:45:00,63.78,63.82,63.78,63.8,229100.0,40.5303,40.5557,40.5303,40.543,229100.0
2007-06-15 15:50:00,63.79,63.81,63.79,63.8,344300.0,40.5366,40.5494,40.5366,40.543,344300.0
2007-06-15 15:55:00,63.79,63.81,63.77,63.79,369900.0,40.5366,40.5494,40.5239,40.5366,369900.0
2007-06-18 09:30:00,63.82,64.0,63.75,64.0,73700.0,40.5557,40.6701,40.5112,40.6701,73700.0
2007-06-18 09:35:00,64.0,64.11,63.9,64.04,216700.0,40.6701,40.74,40.6065,40.6955,216700.0
2007-06-18 09:40:00,64.04,64.16,63.93,64.01,170500.0,40.6955,40.7718,40.6256,40.6764,170500.0
2007-06-18 09:45:00,64.01,64.1,63.98,64.0,247500.0,40.6764,40.7336,40.6574,40.6701,247500.0
2007-06-18 09:50:00,64.01,64.07,63.98,64.05,393600.0,40.6764,40.7146,40.6574,40.7019,393600.0
2007-06-18 09:55:00,64.05,64.07,63.98,64.0,510500.0,40.7019,40.7146,40.6574,40.6701,510500.0
2007-06-18 10:00:00,63.98,64.04,63.95,63.99,242700.0,40.6574,40.6955,40.6383,40.6637,242700.0
2007-06-18 10:05:00,63.99,64.02,63.97,64.0,189400.0,40.6637,40.6828,40.651,40.6701,189400.0
2007-06-18 10:10:00,63.99,64.01,63.98,64.0,411000.0,40.6637,40.6764,40.6574,40.6701,411000.0
2007-06-18 10:15:00,64.0,64.05,63.98,63.99,296400.0,40.6701,40.7019,40.6574,40.6637,296400.0
2007-06-18 10:20:00,64.0,64.02,63.97,64.02,247800.0,40.6701,40.6828,40.651,40.6828,247800.0
2007-06-18 10:25:00,64.01,64.06,63.96,63.99,223600.0,40.6764,40.7082,40.6447,40.6637,223600.0
2007-06-18 10:30:00,63.99,64.01,63.95,64.0,178500.0,40.6637,40.6764,40.6383,40.6701,178500.0
2007-06-18 10:35:00,64.0,64.01,63.96,63.99,146200.0,40.6701,40.6764,40.6447,40.6637,146200.0
2007-06-18 10:40:00,63.99,64.01,63.97,64.0,114900.0,40.6637,40.6764,40.651,40.6701,114900.0
2007-06-18 10:45:00,64.0,64.01,63.96,63.97,278300.0,40.6701,40.6764,40.6447,40.651,278300.0
2007-06-18 10:50:00,63.97,64.0,63.95,63.97,129500.0,40.651,40.6701,40.6383,40.651,129500.0
2007-06-18 10:55:00,63.98,63.98,63.82,63.92,152900.0,40.6574,40.6574,40.5557,40.6193,152900.0
2007-06-18 11:00:00,63.93,63.98,63.87,63.97,184700.0,40.6256,40.6574,40.5875,40.651,184700.0
2007-06-18 11:05:00,63.98,63.99,63.95,63.96,51000.0,40.6574,40.6637,40.6383,40.6447,51000.0
2007-06-18 11:10:00,63.96,64.0,63.96,64.0,46200.0,40.6447,40.6701,40.6447,40.6701,46200.0
2007-06-18 11:15:00,64.0,64.03,63.97,64.0,159400.0,40.6701,40.6892,40.651,40.6701,159400.0
2007-06-18 11:20:00,64.0,64.02,63.98,63.99,206600.0,40.6701,40.6828,40.6574,40.6637,206600.0
2007-06-18 11:25:00,64.0,64.01,63.93,63.93,107400.0,40.6701,40.6764,40.6256,40.6256,107400.0
2007-06-18 11:30:00,63.94,63.97,63.85,63.97,121000.0,40.632,40.651,40.5748,40.651,121000.0
2007-06-18 11:35:00,63.97,63.98,63.85,63.94,73300.0,40.651,40.6574,40.5748,40.632,73300.0
2007-06-18 11:40:00,63.94,63.97,63.94,63.96,39800.0,40.632,40.651,40.632,40.6447,39800.0
2007-06-18 11:45:00,63.96,63.96,63.9,63.92,43500.0,40.6447,40.6447,40.6065,40.6193,43500.0
2007-06-18 11:50:00,63.92,63.93,63.85,63.9,97700.0,40.6193,40.6256,40.5748,40.6065,97700.0
2007-06-18 11:55:00,63.9,63.97,63.88,63.97,214800.0,40.6065,40.651,40.5938,40.651,214800.0
2007-06-18 12:00:00,63.97,63.99,63.93,63.98,42700.0,40.651,40.6637,40.6256,40.6574,42700.0
2007-06-18 12:05:00,63.99,63.99,63.97,63.99,26300.0,40.6637,40.6637,40.651,40.6637,26300.0
2007-06-18 12:10:00,63.99,63.99,63.94,63.98,43400.0,40.6637,40.6637,40.632,40.6574,43400.0
2007-06-18 12:15:00,63.99,64.0,63.96,63.98,192500.0,40.6637,40.6701,40.6447,40.6574,192500.0
2007-06-18 12:20:00,63.98,64.02,63.96,63.98,255300.0,40.6574,40.6828,40.6447,40.6574,255300.0
2007-06-18 12:25:00,63.98,64.02,63.97,64.02,61700.0,40.6574,40.6828,40.651,40.6828,61700.0
2007-06-18 12:30:00,64.01,64.05,63.99,64.0,183200.0,40.6764,40.7019,40.6637,40.6701,183200.0
2007-06-18 12:35:00,64.0,64.02,63.98,63.99,126200.0,40.6701,40.6828,40.6574,40.6637,126200.0
2007-06-18 12:40:00,63.99,64.01,63.99,63.99,70700.0,40.6637,40.6764,40.6637,40.6637,70700.0
2007-06-18 12:45:00,63.99,64.0,63.96,63.98,32900.0,40.6637,40.6701,40.6447,40.6574,32900.0
2007-06-18 12:50:00,63.98,63.99,63.97,63.98,40400.0,40.6574,40.6637,40.651,40.6574,40400.0
2007-06-18 12:55:00,63.98,64.01,63.97,64.0,59900.0,40.6574,40.6764,40.651,40.6701,59900.0
2007-06-18 13:00:00,64.0,64.0,63.95,63.99,81500.0,40.6701,40.6701,40.6383,40.6637,81500.0
2007-06-18 13:05:00,63.99,64.0,63.98,63.99,23200.0,40.6637,40.6701,40.6574,40.6637,23200.0
2007-06-18 13:10:00,63.99,64.01,63.98,64.0,45600.0,40.6637,40.6764,40.6574,40.6701,45600.0
2007-06-18 13:15:00,64.0,64.01,63.97,64.0,59900.0,40.6701,40.6764,40.651,40.6701,59900.0
2007-06-18 13:20:00,64.0,64.0,63.96,63.99,31900.0,40.6701,40.6701,40.6447,40.6637,31900.0
2007-06-18 13:25:00,63.98,63.99,63.95,63.95,25000.0,40.6574,40.6637,40.6383,40.6383,25000.0
2007-06-18 13:30:00,63.96,63.97,63.91,63.91,75100.0,40.6447,40.651,40.6129,40.6129,75100.0
2007-06-18 13:35:00,63.91,63.97,63.91,63.96,52000.0,40.6129,40.651,40.6129,40.6447,52000.0
2007-06-18 13:40:00,63.96,63.97,63.94,63.95,75800.0,40.6447,40.651,40.632,40.6383,75800.0
2007-06-18 13:45:00,63.95,63.97,63.92,63.94,99100.0,40.6383,40.651,40.6193,40.632,99100.0
2007-06-18 13:50:00,63.95,63.98,63.93,63.94,74600.0,40.6383,40.6574,40.6256,40.632,74600.0
2007-06-18 13:55:00,63.93,63.96,63.91,63.93,85800.0,40.6256,40.6447,40.6129,40.6256,85800.0
2007-06-18 14:00:00,63.93,63.93,63.9,63.91,45000.0,40.6256,40.6256,40.6065,40.6129,45000.0
2007-06-18 14:05:00,63.91,63.99,63.9,63.97,106300.0,40.6129,40.6637,40.6065,40.651,106300.0
2007-06-18 14:10:00,63.97,63.98,63.94,63.95,76200.0,40.651,40.6574,40.632,40.6383,76200.0
2007-06-18 14:15:00,63.95,63.96,63.91,63.95,42900.0,40.6383,40.6447,40.6129,40.6383,42900.0
2007-06-18 14:20:00,63.95,63.95,63.91,63.91,46400.0,40.6383,40.6383,40.6129,40.6129,46400.0
2007-06-18 14:25:00,63.92,63.96,63.91,63.93,24300.0,40.6193,40.6447,40.6129,40.6256,24300.0
2007-06-18 14:30:00,63.94,63.99,63.93,63.95,38900.0,40.632,40.6637,40.6256,40.6383,38900.0
2007-06-18 14:35:00,63.95,63.97,63.94,63.97,22900.0,40.6383,40.651,40.632,40.651,22900.0
2007-06-18 14:40:00,63.97,63.97,63.9,63.92,110100.0,40.651,40.651,40.6065,40.6193,110100.0
2007-06-18 14:45:00,63.91,63.95,63.91,63.95,53000.0,40.6129,40.6383,40.6129,40.6383,53000.0
2007-06-18 14:50:00,63.96,64.03,63.96,64.01,138600.0,40.6447,40.6892,40.6447,40.6764,138600.0
2007-06-18 14:55:00,64.01,64.02,63.98,63.99,165200.0,40.6764,40.6828,40.6574,40.6637,165200.0
2007-06-18 15:00:00,64.0,64.0,63.98,64.0,159500.0,40.6701,40.6701,40.6574,40.6701,159500.0
2007-06-18 15:05:00,64.0,64.01,63.98,64.0,90100.0,40.6701,40.6764,40.6574,40.6701,90100.0
2007-06-18 15:10:00,64.0,64.0,63.92,63.92,123700.0,40.6701,40.6701,40.6193,40.6193,123700.0
2007-06-18 15:15:00,63.93,63.95,63.92,63.94,43900.0,40.6256,40.6383,40.6193,40.632,43900.0
2007-06-18 15:20:00,63.93,64.0,63.93,63.97,151800.0,40.6256,40.6701,40.6256,40.651,151800.0
2007-06-18 15:25:00,63.97,63.99,63.95,63.98,89200.0,40.651,40.6637,40.6383,40.6574,89200.0
2007-06-18 15:30:00,63.99,64.0,63.95,63.98,92500.0,40.6637,40.6701,40.6383,40.6574,92500.0
2007-06-18 15:35:00,63.98,64.0,63.96,63.97,75400.0,40.6574,40.6701,40.6447,40.651,75400.0
2007-06-18 15:40:00,63.97,64.0,63.95,63.99,89400.0,40.651,40.6701,40.6383,40.6637,89400.0
2007-06-18 15:45:00,64.0,64.0,63.95,63.97,175800.0,40.6701,40.6701,40.6383,40.651,175800.0
2007-06-18 15:50:00,63.97,64.01,63.97,63.98,142800.0,40.651,40.6764,40.651,40.6574,142800.0
2007-06-18 15:55:00,63.98,64.01,63.97,64.01,130400.0,40.6574,40.6764,40.651,40.6764,130400.0
2007-06-19 09:30:00,63.7,64.14,63.69,63.8,199700.0,40.4795,40.7591,40.4731,40.543,199700.0
2007-06-19 09:35:00,63.81,63.86,63.69,63.71,107300.0,40.5494,40.5811,40.4731,40.4858,107300.0
2007-06-19 09:40:00,63.71,63.75,63.55,63.62,165900.0,40.4858,40.5112,40.3841,40.4286,165900.0
2007-06-19 09:45:00,63.62,63.83,63.47,63.62,262600.0,40.4286,40.5621,40.3333,40.4286,262600.0
2007-06-19 09:50:00,63.58,63.8,63.58,63.62,164100.0,40.4032,40.543,40.4032,40.4286,164100.0
2007-06-19 09:55:00,63.61,63.61,63.42,63.42,180300.0,40.4223,40.4223,40.3015,40.3015,180300.0
2007-06-19 10:00:00,63.42,63.51,63.41,63.51,154100.0,40.3015,40.3587,40.2952,40.3587,154100.0
2007-06-19 10:05:00,63.5,63.61,63.49,63.52,154900.0,40.3524,40.4223,40.346,40.3651,154900.0
2007-06-19 10:10:00,63.53,63.61,63.52,63.6,175800.0,40.3714,40.4223,40.3651,40.4159,175800.0
2007-06-19 10:15:00,63.6,63.8,63.59,63.75,189500.0,40.4159,40.543,40.4096,40.5112,189500.0
2007-06-19 10:20:00,63.75,63.75,63.66,63.69,76200.0,40.5112,40.5112,40.454,40.4731,76200.0
2007-06-19 10:25:00,63.69,63.7,63.61,63.67,102200.0,40.4731,40.4795,40.4223,40.4604,102200.0
2007-06-19 10:30:00,63.67,63.68,63.61,63.63,130000.0,40.4604,40.4667,40.4223,40.435,130000.0
2007-06-19 10:35:00,63.63,63.67,63.57,63.58,172200.0,40.435,40.4604,40.3968,40.4032,172200.0
2007-06-19 10:40:00,63.58,63.6,63.55,63.56,63000.0,40.4032,40.4159,40.3841,40.3905,63000.0
2007-06-19 10:45:00,63.57,63.7,63.55,63.56,166800.0,40.3968,40.4795,40.3841,40.3905,166800.0
2007-06-19 10:50:00,63.57,63.6,63.55,63.6,102300.0,40.3968,40.4159,40.3841,40.4159,102300.0
2007-06-19 10:55:00,63.6,63.65,63.57,63.61,83200.0,40.4159,40.4477,40.3968,40.4223,83200.0
2007-06-19 11:00:00,63.62,63.64,63.55,63.55,73300.0,40.4286,40.4413,40.3841,40.3841,73300.0
2007-06-19 11:05:00,63.55,63.58,63.48,63.49,209000.0,40.3841,40.4032,40.3396,40.346,209000.0
2007-06-19 11:10:00,63.49,63.5,63.4,63.43,109000.0,40.346,40.3524,40.2888,40.3079,109000.0
2007-06-19 11:15:00,63.44,63.45,63.38,63.38,141700.0,40.3142,40.3206,40.2761,40.2761,141700.0
2007-06-19 11:20:00,63.39,63.55,63.38,63.47,224300.0,40.2825,40.3841,40.2761,40.3333,224300.0
2007-06-19 11:25:00,63.46,63.48,63.38,63.41,134000.0,40.3269,40.3396,40.2761,40.2952,134000.0
2007-06-19 11:30:00,63.42,63.55,63.41,63.5,212700.0,40.3015,40.3841,40.2952,40.3524,212700.0
2007-06-19 11:35:00,63.5,63.59,63.48,63.52,228500.0,40.3524,40.4096,40.3396,40.3651,228500.0
2007-06-19 11:40:00,63.53,63.55,63.47,63.47,63000.0,40.3714,40.3841,40.3333,40.3333,63000.0
2007-06-19 11:45:00,63.47,63.48,63.43,63.45,63500.0,40.3333,40.3396,40.3079,40.3206,63500.0
2007-06-19 11:50:00,63.45,63.47,63.38,63.4,137600.0,40.3206,40.3333,40.2761,40.2888,137600.0
2007-06-19 11:55:00,63.41,63.42,63.37,63.42,73300.0,40.2952,40.3015,40.2697,40.3015,73300.0
2007-06-19 12:00:00,63.42,63.55,63.41,63.49,110600.0,40.3015,40.3841,40.2952,40.346,110600.0
2007-06-19 12:05:00,63.49,63.59,63.48,63.5,152800.0,40.346,40.4096,40.3396,40.3524,152800.0
2007-06-19 12:10:00,63.5,63.56,63.48,63.54,210500.0,40.3524,40.3905,40.3396,40.3778,210500.0
2007-06-19 12:15:00,63.54,63.56,63.48,63.52,358200.0,40.3778,40.3905,40.3396,40.3651,358200.0
2007-06-19 12:20:00,63.52,63.53,63.45,63.48,80200.0,40.3651,40.3714,40.3206,40.3396,80200.0
2007-06-19 12:25:00,63.47,63.5,63.43,63.45,44200.0,40.3333,40.3524,40.3079,40.3206,44200.0
2007-06-19 12:30:00,63.46,63.56,63.41,63.51,481300.0,40.3269,40.3905,40.2952,40.3587,481300.0
2007-06-19 12:35:00,63.51,63.52,63.43,63.45,151300.0,40.3587,40.3651,40.3079,40.3206,151300.0
2007-06-19 12:40:00,63.45,63.47,63.44,63.44,68100.0,40.3206,40.3333,40.3142,40.3142,68100.0
2007-06-19 12:45:00,63.44,63.47,63.42,63.47,63500.0,40.3142,40.3333,40.3015,40.3333,63500.0
2007-06-19 12:50:00,63.47,63.48,63.44,63.44,56500.0,40.3333,40.3396,40.3142,40.3142,56500.0
2007-06-19 12:55:00,63.45,63.46,63.44,63.46,72200.0,40.3206,40.3269,40.3142,40.3269,72200.0
2007-06-19 13:00:00,63.45,63.48,63.4,63.43,473000.0,40.3206,40.3396,40.2888,40.3079,473000.0
2007-06-19 13:05:00,63.42,63.44,63.38,63.39,106800.0,40.3015,40.3142,40.2761,40.2825,106800.0
2007-06-19 13:10:00,63.39,63.41,63.37,63.4,62700.0,40.2825,40.2952,40.2697,40.2888,62700.0
2007-06-19 13:15:00,63.41,63.42,63.39,63.4,51000.0,40.2952,40.3015,40.2825,40.2888,51000.0
2007-06-19 13:20:00,63.41,63.42,63.35,63.35,160900.0,40.2952,40.3015,40.257,40.257,160900.0
2007-06-19 13:25:00,63.35,63.39,63.34,63.34,207900.0,40.257,40.2825,40.2507,40.2507,207900.0
2007-06-19 13:30:00,63.35,63.37,63.33,63.33,117700.0,40.257,40.2697,40.2443,40.2443,117700.0
2007-06-19 13:35:00,63.33,63.35,63.28,63.35,348900.0,40.2443,40.257,40.2126,40.257,348900.0
2007-06-19 13:40:00,63.35,63.41,63.33,63.33,144200.0,40.257,40.2952,40.2443,40.2443,144200.0
2007-06-19 13:45:00,63.32,63.32,63.28,63.3,80100.0,40.238,40.238,40.2126,40.2253,80100.0
2007-06-19 13:50:00,63.3,63.3,63.23,63.26,131100.0,40.2253,40.2253,40.1808,40.1998,131100.0
2007-06-19 13:55:00,63.26,63.3,63.24,63.27,135400.0,40.1998,40.2253,40.1871,40.2062,135400.0
2007-06-19 14:00:00,63.27,63.27,63.15,63.19,115000.0,40.2062,40.2062,40.1299,40.1554,115000.0
2007-06-19 14:05:00,63.19,63.33,63.14,63.31,159100.0,40.1554,40.2443,40.1236,40.2316,159100.0
2007-06-19 14:10:00,63.32,63.45,63.3,63.39,407000.0,40.238,40.3206,40.2253,40.2825,407000.0
2007-06-19 14:15:00,63.38,63.47,63.38,63.45,58900.0,40.2761,40.3333,40.2761,40.3206,58900.0
2007-06-19 14:20:00,63.45,63.45,63.34,63.4,78500.0,40.3206,40.3206,40.2507,40.2888,78500.0
2007-06-19 14:25:00,63.4,63.4,63.33,63.34,44100.0,40.2888,40.2888,40.2443,40.2507,44100.0
2007-06-19 14:30:00,63.34,63.36,63.2,63.35,71500.0,40.2507,40.2634,40.1617,40.257,71500.0
2007-06-19 14:35:00,63.34,63.37,63.24,63.35,60700.0,40.2507,40.2697,40.1871,40.257,60700.0
2007-06-19 14:40:00,63.34,63.36,63.27,63.28,55300.0,40.2507,40.2634,40.2062,40.2126,55300.0
2007-06-19 14:45:00,63.29,63.39,63.28,63.39,28300.0,40.2189,40.2825,40.2126,40.2825,28300.0
2007-06-19 14:50:00,63.38,63.43,63.36,63.4,93000.0,40.2761,40.3079,40.2634,40.2888,93000.0
2007-06-19 14:55:00,63.4,63.44,63.39,63.42,67800.0,40.2888,40.3142,40.2825,40.3015,67800.0
2007-06-19 15:00:00,63.41,63.47,63.4,63.43,92700.0,40.2952,40.3333,40.2888,40.3079,92700.0
2007-06-19 15:05:00,63.43,63.52,63.39,63.5,139900.0,40.3079,40.3651,40.2825,40.3524,139900.0
2007-06-19 15:10:00,63.5,63.51,63.47,63.49,118600.0,40.3524,40.3587,40.3333,40.346,118600.0
2007-06-19 15:15:00,63.48,63.5,63.45,63.48,62300.0,40.3396,40.3524,40.3206,40.3396,62300.0
2007-06-19 15:20:00,63.48,63.5,63.44,63.49,100000.0,40.3396,40.3524,40.3142,40.346,100000.0
2007-06-19 15:25:00,63.49,63.49,63.43,63.44,89800.0,40.346,40.346,40.3079,40.3142,89800.0
2007-06-19 15:30:00,63.45,63.46,63.42,63.42,94700.0,40.3206,40.3269,40.3015,40.3015,94700.0
2007-06-19 15:35:00,63.43,63.44,63.41,63.42,109300.0,40.3079,40.3142,40.2952,40.3015,109300.0
2007-06-19 15:40:00,63.42,63.48,63.41,63.47,183800.0,40.3015,40.3396,40.2952,40.3333,183800.0
2007-06-19 15:45:00,63.47,63.47,63.38,63.4,213600.0,40.3333,40.3333,40.2761,40.2888,213600.0
2007-06-19 15:50:00,63.39,63.42,63.29,63.34,239000.0,40.2825,40.3015,40.2189,40.2507,239000.0
2007-06-19 15:55:00,63.34,63.43,63.29,63.32,583200.0,40.2507,40.3079,40.2189,40.238,583200.0
2007-06-20 09:30:00,63.6,63.75,63.36,63.7,213900.0,40.4159,40.5112,40.2634,40.4795,213900.0
2007-06-20 09:35:00,63.69,63.82,63.62,63.68,505600.0,40.4731,40.5557,40.4286,40.4667,505600.0
2007-06-20 09:40:00,63.7,63.78,63.65,63.68,344600.0,40.4795,40.5303,40.4477,40.4667,344600.0
2007-06-20 09:45:00,63.68,63.74,63.65,63.66,255500.0,40.4667,40.5049,40.4477,40.454,255500.0
2007-06-20 09:50:00,63.67,63.69,63.63,63.64,109900.0,40.4604,40.4731,40.435,40.4413,109900.0
2007-06-20 09:55:00,63.65,63.72,63.65,63.7,312900.0,40.4477,40.4922,40.4477,40.4795,312900.0
2007-06-20 10:00:00,63.69,63.73,63.62,63.66,326300.0,40.4731,40.4985,40.4286,40.454,326300.0
2007-06-20 10:05:00,63.65,63.68,63.54,63.64,342200.0,40.4477,40.4667,40.3778,40.4413,342200.0
2007-06-20 10:10:00,63.65,63.73,63.59,63.6,208300.0,40.4477,40.4985,40.4096,40.4159,208300.0
2007-06-20 10:15:00,63.62,63.64,63.58,63.64,198300.0,40.4286,40.4413,40.4032,40.4413,198300.0
2007-06-20 10:20:00,63.64,63.66,63.6,63.66,190600.0,40.4413,40.454,40.4159,40.454,190600.0
2007-06-20 10:25:00,63.66,63.68,63.63,63.68,92200.0,40.454,40.4667,40.435,40.4667,92200.0
2007-06-20 10:30:00,63.68,63.73,63.67,63.69,520100.0,40.4667,40.4985,40.4604,40.4731,520100.0
2007-06-20 10:35:00,63.69,63.75,63.68,63.71,353200.0,40.4731,40.5112,40.4667,40.4858,353200.0
2007-06-20 10:40:00,63.7,63.72,63.67,63.67,169600.0,40.4795,40.4922,40.4604,40.4604,169600.0
2007-06-20 10:45:00,63.67,63.7,63.64,63.69,82600.0,40.4604,40.4795,40.4413,40.4731,82600.0
2007-06-20 10:50:00,63.7,63.72,63.69,63.7,89600.0,40.4795,40.4922,40.4731,40.4795,89600.0
2007-06-20 10:55:00,63.69,63.74,63.68,63.71,189200.0,40.4731,40.5049,40.4667,40.4858,189200.0
2007-06-20 11:00:00,63.7,63.73,63.68,63.7,254000.0,40.4795,40.4985,40.4667,40.4795,254000.0
2007-06-20 11:05:00,63.7,63.79,63.65,63.78,289900.0,40.4795,40.5366,40.4477,40.5303,289900.0
2007-06-20 11:10:00,63.78,64.0,63.77,63.97,547400.0,40.5303,40.6701,40.5239,40.651,547400.0
2007-06-20 11:15:00,63.96,64.0,63.87,63.98,414600.0,40.6447,40.6701,40.5875,40.6574,414600.0
2007-06-20 11:20:00,63.97,64.06,63.96,64.03,843500.0,40.651,40.7082,40.6447,40.6892,843500.0
2007-06-20 11:25:00,64.03,64.71,64.03,64.66,745600.0,40.6892,41.1213,40.6892,41.0895,745600.0
2007-06-20 11:30:00,64.14,64.96,64.14,64.92,689300.0,40.7591,41.2801,40.7591,41.2547,689300.0
2007-06-20 11:35:00,64.93,64.93,64.39,64.5,396900.0,41.2611,41.2611,40.9179,40.9878,396900.0
2007-06-20 11:40:00,64.48,64.65,64.47,64.65,460100.0,40.9751,41.0831,40.9688,41.0831,460100.0
2007-06-20 11:45:00,64.65,64.79,64.43,64.55,422500.0,41.0831,41.1721,40.9433,41.0196,422500.0
2007-06-20 11:50:00,64.55,64.72,64.54,64.69,251500.0,41.0196,41.1276,41.0132,41.1086,251500.0
2007-06-20 11:55:00,64.7,64.78,64.57,64.57,254500.0,41.1149,41.1658,41.0323,41.0323,254500.0
2007-06-20 12:00:00,64.57,64.6,64.41,64.44,178100.0,41.0323,41.0514,40.9306,40.9497,178100.0
2007-06-20 12:05:00,64.43,64.72,64.42,64.64,316400.0,40.9433,41.1276,40.937,41.0768,316400.0
2007-06-20 12:10:00,64.67,64.84,64.57,64.79,377400.0,41.0959,41.2039,41.0323,41.1721,377400.0
2007-06-20 12:15:00,64.8,64.9,64.73,64.76,308400.0,41.1785,41.242,41.134,41.1531,308400.0
2007-06-20 12:20:00,64.77,64.89,64.7,64.89,127600.0,41.1594,41.2357,41.1149,41.2357,127600.0
2007-06-20 12:25:00,64.89,64.91,64.7,64.76,147800.0,41.2357,41.2484,41.1149,41.1531,147800.0
2007-06-20 12:30:00,64.76,64.8,64.73,64.75,172500.0,41.1531,41.1785,41.134,41.1467,172500.0
2007-06-20 12:35:00,64.75,64.8,64.6,64.72,167500.0,41.1467,41.1785,41.0514,41.1276,167500.0
2007-06-20 12:40:00,64.72,64.76,64.69,64.76,67200.0,41.1276,41.1531,41.1086,41.1531,67200.0
2007-06-20 12:45:00,64.76,64.8,64.74,64.79,95200.0,41.1531,41.1785,41.1403,41.1721,95200.0
2007-06-20 12:50:00,64.79,64.79,64.64,64.76,204800.0,41.1721,41.1721,41.0768,41.1531,204800.0
2007-06-20 12:55:00,64.75,64.8,64.71,64.8,89400.0,41.1467,41.1785,41.1213,41.1785,89400.0
2007-06-20 13:00:00,64.79,64.8,64.76,64.8,62500.0,41.1721,41.1785,41.1531,41.1785,62500.0
2007-06-20 13:05:00,64.8,64.84,64.7,64.7,164800.0,41.1785,41.2039,41.1149,41.1149,164800.0
2007-06-20 13:10:00,64.71,64.79,64.71,64.77,160000.0,41.1213,41.1721,41.1213,41.1594,160000.0
2007-06-20 13:15:00,64.77,64.84,64.77,64.8,90100.0,41.1594,41.2039,41.1594,41.1785,90100.0
2007-06-20 13:20:00,64.8,64.88,64.71,64.72,109100.0,41.1785,41.2293,41.1213,41.1276,109100.0
2007-06-20 13:25:00,64.73,64.82,64.69,64.71,130300.0,41.134,41.1912,41.1086,41.1213,130300.0
2007-06-20 13:30:00,64.71,64.8,64.67,64.78,136200.0,41.1213,41.1785,41.0959,41.1658,136200.0
2007-06-20 13:35:00,64.78,64.81,64.77,64.79,80100.0,41.1658,41.1848,41.1594,41.1721,80100.0
2007-06-20 13:40:00,64.78,64.92,64.78,64.9,119100.0,41.1658,41.2547,41.1658,41.242,119100.0
2007-06-20 13:45:00,64.9,64.99,64.88,64.97,177100.0,41.242,41.2992,41.2293,41.2865,177100.0
2007-06-20 13:50:00,64.96,65.0,64.91,64.97,174400.0,41.2801,41.3056,41.2484,41.2865,174400.0
2007-06-20 13:55:00,64.98,64.98,64.79,64.8,86800.0,41.2929,41.2929,41.1721,41.1785,86800.0
2007-06-20 14:00:00,64.81,64.94,64.8,64.94,65200.0,41.1848,41.2674,41.1785,41.2674,65200.0
2007-06-20 14:05:00,64.93,65.0,64.92,64.99,115600.0,41.2611,41.3056,41.2547,41.2992,115600.0
2007-06-20 14:10:00,64.99,65.07,64.91,65.03,236200.0,41.2992,41.35,41.2484,41.3246,236200.0
2007-06-20 14:15:00,65.02,65.02,64.85,64.88,172900.0,41.3183,41.3183,41.2102,41.2293,172900.0
2007-06-20 14:20:00,64.89,64.91,64.75,64.77,386000.0,41.2357,41.2484,41.1467,41.1594,386000.0
2007-06-20 14:25:00,64.78,64.78,64.6,64.73,274000.0,41.1658,41.1658,41.0514,41.134,274000.0
2007-06-20 14:30:00,64.73,64.8,64.62,64.69,251700.0,41.134,41.1785,41.0641,41.1086,251700.0
2007-06-20 14:35:00,64.7,64.71,64.54,64.58,284600.0,41.1149,41.1213,41.0132,41.0387,284600.0
2007-06-20 14:40:00,64.6,64.64,64.57,64.6,187300.0,41.0514,41.0768,41.0323,41.0514,187300.0
2007-06-20 14:45:00,64.59,64.61,64.51,64.55,196000.0,41.045,41.0577,40.9942,41.0196,196000.0
2007-06-20 14:50:00,64.56,64.6,64.55,64.56,86600.0,41.026,41.0514,41.0196,41.026,86600.0
2007-06-20 14:55:00,64.55,64.55,64.41,64.51,236900.0,41.0196,41.0196,40.9306,40.9942,236900.0
2007-06-20 15:00:00,64.51,64.61,64.48,64.61,183500.0,40.9942,41.0577,40.9751,41.0577,183500.0
2007-06-20 15:05:00,64.61,64.65,64.52,64.6,165900.0,41.0577,41.0831,41.0005,41.0514,165900.0
2007-06-20 15:10:00,64.6,64.62,64.56,64.61,111200.0,41.0514,41.0641,41.026,41.0577,111200.0
2007-06-20 15:15:00,64.61,64.68,64.55,64.6,228700.0,41.0577,41.1022,41.0196,41.0514,228700.0
2007-06-20 15:20:00,64.6,64.61,64.44,64.5,189400.0,41.0514,41.0577,40.9497,40.9878,189400.0
2007-06-20 15:25:00,64.5,64.58,64.49,64.49,282200.0,40.9878,41.0387,40.9815,40.9815,282200.0
2007-06-20 15:30:00,64.49,64.49,64.37,64.38,359100.0,40.9815,40.9815,40.9052,40.9116,359100.0
2007-06-20 15:35:00,64.38,64.45,64.33,64.37,247900.0,40.9116,40.9561,40.8798,40.9052,247900.0
2007-06-20 15:40:00,64.36,64.37,64.29,64.34,409100.0,40.8989,40.9052,40.8544,40.8862,409100.0
2007-06-20 15:45:00,64.34,64.43,64.34,64.4,235800.0,40.8862,40.9433,40.8862,40.9243,235800.0
2007-06-20 15:50:00,64.4,64.42,64.29,64.33,355800.0,40.9243,40.937,40.8544,40.8798,355800.0
2007-06-20 15:55:00,64.33,64.35,64.14,64.18,674600.0,40.8798,40.8925,40.7591,40.7845,674600.0
2007-06-21 09:30:00,64.05,64.31,64.05,64.18,113100.0,40.7019,40.8671,40.7019,40.7845,113100.0
2007-06-21 09:35:00,64.2,64.22,64.06,64.21,137200.0,40.7972,40.8099,40.7082,40.8035,137200.0
2007-06-21 09:40:00,64.21,64.24,63.97,64.02,251700.0,40.8035,40.8226,40.651,40.6828,251700.0
2007-06-21 09:45:00,64.03,64.07,63.83,63.9,167500.0,40.6892,40.7146,40.5621,40.6065,167500.0
2007-06-21 09:50:00,63.92,64.05,63.88,63.91,152000.0,40.6193,40.7019,40.5938,40.6129,152000.0
2007-06-21 09:55:00,63.91,63.94,63.77,63.77,136300.0,40.6129,40.632,40.5239,40.5239,136300.0
2007-06-21 10:00:00,63.78,63.85,63.66,63.79,179200.0,40.5303,40.5748,40.454,40.5366,179200.0
2007-06-21 10:05:00,63.79,63.85,63.66,63.76,222900.0,40.5366,40.5748,40.454,40.5176,222900.0
2007-06-21 10:10:00,63.77,63.86,63.67,63.81,215600.0,40.5239,40.5811,40.4604,40.5494,215600.0
2007-06-21 10:15:00,63.8,64.05,63.72,64.04,221200.0,40.543,40.7019,40.4922,40.6955,221200.0
2007-06-21 10:20:00,64.04,64.11,63.87,64.09,238400.0,40.6955,40.74,40.5875,40.7273,238400.0
2007-06-21 10:25:00,64.09,64.13,63.97,64.06,371500.0,40.7273,40.7527,40.651,40.7082,371500.0
2007-06-21 10:30:00,64.06,64.14,63.98,63.99,205100.0,40.7082,40.7591,40.6574,40.6637,205100.0
2007-06-21 10:35:00,64.0,64.15,63.97,64.1,469300.0,40.6701,40.7654,40.651,40.7336,469300.0
2007-06-21 10:40:00,64.1,64.27,64.01,64.1,135700.0,40.7336,40.8417,40.6764,40.7336,135700.0
2007-06-21 10:45:00,64.1,64.22,64.08,64.17,82900.0,40.7336,40.8099,40.7209,40.7781,82900.0
2007-06-21 10:50:00,64.18,64.28,64.14,64.23,91000.0,40.7845,40.848,40.7591,40.8163,91000.0
2007-06-21 10:55:00,64.25,64.33,64.17,64.18,60900.0,40.829,40.8798,40.7781,40.7845,60900.0
2007-06-21 11:00:00,64.18,64.2,64.04,64.13,77300.0,40.7845,40.7972,40.6955,40.7527,77300.0
2007-06-21 11:05:00,64.13,64.21,64.1,64.14,41100.0,40.7527,40.8035,40.7336,40.7591,41100.0
2007-06-21 11:10:00,64.13,64.23,64.09,64.12,51000.0,40.7527,40.8163,40.7273,40.7463,51000.0
2007-06-21 11:15:00,64.13,64.27,64.11,64.25,22400.0,40.7527,40.8417,40.74,40.829,22400.0
2007-06-21 11:20:00,64.25,64.29,64.21,64.23,29100.0,40.829,40.8544,40.8035,40.8163,29100.0
2007-06-21 11:25:00,64.22,64.3,64.18,64.28,25800.0,40.8099,40.8607,40.7845,40.848,25800.0
2007-06-21 11:30:00,64.29,64.29,64.21,64.26,21600.0,40.8544,40.8544,40.8035,40.8353,21600.0
2007-06-21 11:35:00,64.28,64.28,64.11,64.18,52400.0,40.848,40.848,40.74,40.7845,52400.0
2007-06-21 11:40:00,64.15,64.15,64.02,64.06,68200.0,40.7654,40.7654,40.6828,40.7082,68200.0
2007-06-21 11:45:00,64.06,64.12,64.03,64.1,33200.0,40.7082,40.7463,40.6892,40.7336,33200.0
2007-06-21 11:50:00,64.11,64.12,64.03,64.05,35000.0,40.74,40.7463,40.6892,40.7019,35000.0
2007-06-21 11:55:00,64.04,64.08,64.02,64.04,44100.0,40.6955,40.7209,40.6828,40.6955,44100.0
2007-06-21 12:00:00,64.05,64.35,64.04,64.35,153900.0,40.7019,40.8925,40.6955,40.8925,153900.0
2007-06-21 12:05:00,64.35,64.38,64.19,64.26,59400.0,40.8925,40.9116,40.7908,40.8353,59400.0
2007-06-21 12:10:00,64.27,64.33,64.16,64.22,63900.0,40.8417,40.8798,40.7718,40.8099,63900.0
2007-06-21 12:15:00,64.22,64.29,64.18,64.22,34500.0,40.8099,40.8544,40.7845,40.8099,34500.0
2007-06-21 12:20:00,64.21,64.23,64.11,64.16,68200.0,40.8035,40.8163,40.74,40.7718,68200.0
2007-06-21 12:25:00,64.16,64.18,64.11,64.17,32500.0,40.7718,40.7845,40.74,40.7781,32500.0
2007-06-21 12:30:00,64.13,64.15,64.07,64.12,35800.0,40.7527,40.7654,40.7146,40.7463,35800.0
2007-06-21 12:35:00,64.1,64.2,64.07,64.2,31600.0,40.7336,40.7972,40.7146,40.7972,31600.0
2007-06-21 12:40:00,64.18,64.29,64.16,64.26,54700.0,40.7845,40.8544,40.7718,40.8353,54700.0
2007-06-21 12:45:00,64.27,64.28,64.2,64.2,40100.0,40.8417,40.848,40.7972,40.7972,40100.0
2007-06-21 12:50:00,64.2,64.23,64.13,64.14,35500.0,40.7972,40.8163,40.7527,40.7591,35500.0
2007-06-21 12:55:00,64.14,64.21,64.07,64.12,21800.0,40.7591,40.8035,40.7146,40.7463,21800.0
2007-06-21 13:00:00,64.12,64.23,64.11,64.2,48800.0,40.7463,40.8163,40.74,40.7972,48800.0
2007-06-21 13:05:00,64.2,64.5,64.2,64.4,98600.0,40.7972,40.9878,40.7972,40.9243,98600.0
2007-06-21 13:10:00,64.42,64.48,64.38,64.4,23000.0,40.937,40.9751,40.9116,40.9243,23000.0
2007-06-21 13:15:00,64.39,64.52,64.36,64.5,46300.0,40.9179,41.0005,40.8989,40.9878,46300.0
2007-06-21 13:20:00,64.5,64.51,64.39,64.44,31000.0,40.9878,40.9942,40.9179,40.9497,31000.0
2007-06-21 13:25:00,64.43,64.54,64.4,64.51,29400.0,40.9433,41.0132,40.9243,40.9942,29400.0
2007-06-21 13:30:00,64.51,64.67,64.51,64.64,125000.0,40.9942,41.0959,40.9942,41.0768,125000.0
2007-06-21 13:35:00,64.63,64.68,64.6,64.6,43600.0,41.0704,41.1022,41.0514,41.0514,43600.0
2007-06-21 13:40:00,64.61,64.67,64.59,64.61,53400.0,41.0577,41.0959,41.045,41.0577,53400.0
2007-06-21 13:45:00,64.61,64.64,64.52,64.55,63200.0,41.0577,41.0768,41.0005,41.0196,63200.0
2007-06-21 13:50:00,64.55,64.56,64.47,64.49,57500.0,41.0196,41.026,40.9688,40.9815,57500.0
2007-06-21 13:55:00,64.49,64.53,64.46,64.53,70000.0,40.9815,41.0069,40.9624,41.0069,70000.0
2007-06-21 14:00:00,64.54,64.59,64.5,64.53,78300.0,41.0132,41.045,40.9878,41.0069,78300.0
2007-06-21 14:05:00,64.53,64.56,64.5,64.5,50400.0,41.0069,41.026,40.9878,40.9878,50400.0
2007-06-21 14:10:00,64.5,64.55,64.42,64.52,94000.0,40.9878,41.0196,40.937,41.0005,94000.0
2007-06-21 14:15:00,64.52,64.57,64.5,64.55,239800.0,41.0005,41.0323,40.9878,41.0196,239800.0
2007-06-21 14:20:00,64.55,64.55,64.51,64.51,25300.0,41.0196,41.0196,40.9942,40.9942,25300.0
2007-06-21 14:25:00,64.52,64.52,64.46,64.47,31400.0,41.0005,41.0005,40.9624,40.9688,31400.0
2007-06-21 14:30:00,64.47,64.49,64.37,64.41,58500.0,40.9688,40.9815,40.9052,40.9306,58500.0
2007-06-21 14:35:00,64.4,64.47,64.3,64.3,56400.0,40.9243,40.9688,40.8607,40.8607,56400.0
2007-06-21 14:40:00,64.3,64.37,64.28,64.32,54300.0,40.8607,40.9052,40.848,40.8734,54300.0
2007-06-21 14:45:00,64.32,64.33,64.2,64.2,91500.0,40.8734,40.8798,40.7972,40.7972,91500.0
2007-06-21 14:50:00,64.2,64.35,64.19,64.31,100500.0,40.7972,40.8925,40.7908,40.8671,100500.0
2007-06-21 14:55:00,64.3,64.4,64.29,64.32,59800.0,40.8607,40.9243,40.8544,40.8734,59800.0
2007-06-21 15:00:00,64.33,64.45,64.33,64.4,86400.0,40.8798,40.9561,40.8798,40.9243,86400.0
2007-06-21 15:05:00,64.4,64.4,64.3,64.34,44400.0,40.9243,40.9243,40.8607,40.8862,44400.0
2007-06-21 15:10:00,64.33,64.33,64.24,64.29,57400.0,40.8798,40.8798,40.8226,40.8544,57400.0
2007-06-21 15:15:00,64.29,64.3,64.2,64.2,111600.0,40.8544,40.8607,40.7972,40.7972,111600.0
2007-06-21 15:20:00,64.19,64.23,64.18,64.19,170000.0,40.7908,40.8163,40.7845,40.7908,170000.0
2007-06-21 15:25:00,64.2,64.23,64.14,64.21,125300.0,40.7972,40.8163,40.7591,40.8035,125300.0
2007-06-21 15:30:00,64.22,64.29,64.19,64.28,232000.0,40.8099,40.8544,40.7908,40.848,232000.0
2007-06-21 15:35:00,64.28,64.37,64.25,64.37,153300.0,40.848,40.9052,40.829,40.9052,153300.0
2007-06-21 15:40:00,64.36,64.43,64.3,64.41,142900.0,40.8989,40.9433,40.8607,40.9306,142900.0
2007-06-21 15:45:00,64.4,64.42,64.32,64.36,232300.0,40.9243,40.937,40.8734,40.8989,232300.0
2007-06-21 15:50:00,64.36,64.42,64.33,64.36,119700.0,40.8989,40.937,40.8798,40.8989,119700.0
2007-06-21 15:55:00,64.36,64.42,64.33,64.37,177500.0,40.8989,40.937,40.8798,40.9052,177500.0
2007-06-22 09:30:00,63.57,63.84,63.51,63.81,300900.0,40.3968,40.5684,40.3587,40.5494,300900.0
2007-06-22 09:35:00,63.81,64.22,63.72,64.07,210400.0,40.5494,40.8099,40.4922,40.7146,210400.0
2007-06-22 09:40:00,64.06,64.22,64.01,64.05,85400.0,40.7082,40.8099,40.6764,40.7019,85400.0
2007-06-22 09:45:00,64.08,64.22,63.98,64.14,139800.0,40.7209,40.8099,40.6574,40.7591,139800.0
2007-06-22 09:50:00,64.14,64.49,64.13,64.45,464500.0,40.7591,40.9815,40.7527,40.9561,464500.0
2007-06-22 09:55:00,64.48,64.74,64.3,64.49,293000.0,40.9751,41.1403,40.8607,40.9815,293000.0
2007-06-22 10:00:00,64.48,64.55,64.39,64.51,103700.0,40.9751,41.0196,40.9179,40.9942,103700.0
2007-06-22 10:05:00,64.53,64.79,64.51,64.75,201100.0,41.0069,41.1721,40.9942,41.1467,201100.0
2007-06-22 10:10:00,64.75,64.82,64.61,64.66,129400.0,41.1467,41.1912,41.0577,41.0895,129400.0
2007-06-22 10:15:00,64.67,64.68,64.52,64.53,82000.0,41.0959,41.1022,41.0005,41.0069,82000.0
2007-06-22 10:20:00,64.53,64.61,64.48,64.49,52000.0,41.0069,41.0577,40.9751,40.9815,52000.0
2007-06-22 10:25:00,64.48,64.51,64.19,64.26,49000.0,40.9751,40.9942,40.7908,40.8353,49000.0
2007-06-22 10:30:00,64.26,64.31,64.14,64.28,193000.0,40.8353,40.8671,40.7591,40.848,193000.0
2007-06-22 10:35:00,64.27,64.34,64.26,64.28,44400.0,40.8417,40.8862,40.8353,40.848,44400.0
2007-06-22 10:40:00,64.26,64.33,64.25,64.3,58300.0,40.8353,40.8798,40.829,40.8607,58300.0
2007-06-22 10:45:00,64.3,64.41,64.21,64.33,77800.0,40.8607,40.9306,40.8035,40.8798,77800.0
2007-06-22 10:50:00,64.34,64.46,64.31,64.4,49900.0,40.8862,40.9624,40.8671,40.9243,49900.0
2007-06-22 10:55:00,64.42,64.45,64.32,64.34,42600.0,40.937,40.9561,40.8734,40.8862,42600.0
2007-06-22 11:00:00,64.33,64.4,64.25,64.34,187600.0,40.8798,40.9243,40.829,40.8862,187600.0
2007-06-22 11:05:00,64.35,64.36,64.25,64.29,123900.0,40.8925,40.8989,40.829,40.8544,123900.0
2007-06-22 11:10:00,64.29,64.4,64.28,64.3,158500.0,40.8544,40.9243,40.848,40.8607,158500.0
2007-06-22 11:15:00,64.31,64.35,64.26,64.29,41500.0,40.8671,40.8925,40.8353,40.8544,41500.0
2007-06-22 11:20:00,64.28,64.45,64.26,64.37,136300.0,40.848,40.9561,40.8353,40.9052,136300.0
2007-06-22 11:25:00,64.38,64.54,64.36,64.43,88600.0,40.9116,41.0132,40.8989,40.9433,88600.0
2007-06-22 11:30:00,64.43,64.44,64.3,64.31,89400.0,40.9433,40.9497,40.8607,40.8671,89400.0
2007-06-22 11:35:00,64.31,64.32,64.26,64.3,37000.0,40.8671,40.8734,40.8353,40.8607,37000.0
2007-06-22 11:40:00,64.28,64.32,64.25,64.32,42700.0,40.848,40.8734,40.829,40.8734,42700.0
2007-06-22 11:45:00,64.31,64.32,64.27,64.3,36700.0,40.8671,40.8734,40.8417,40.8607,36700.0
2007-06-22 11:50:00,64.3,64.31,64.27,64.28,35900.0,40.8607,40.8671,40.8417,40.848,35900.0
2007-06-22 11:55:00,64.28,64.34,64.27,64.34,29700.0,40.848,40.8862,40.8417,40.8862,29700.0
2007-06-22 12:00:00,64.34,64.36,64.33,64.35,43900.0,40.8862,40.8989,40.8798,40.8925,43900.0
2007-06-22 12:05:00,64.34,64.36,64.27,64.32,41900.0,40.8862,40.8989,40.8417,40.8734,41900.0
2007-06-22 12:10:00,64.32,64.37,64.27,64.3,133900.0,40.8734,40.9052,40.8417,40.8607,133900.0
2007-06-22 12:15:00,64.29,64.4,64.27,64.33,114800.0,40.8544,40.9243,40.8417,40.8798,114800.0
2007-06-22 12:20:00,64.32,64.35,64.27,64.31,85300.0,40.8734,40.8925,40.8417,40.8671,85300.0
2007-06-22 12:25:00,64.31,64.32,64.24,64.26,127900.0,40.8671,40.8734,40.8226,40.8353,127900.0
2007-06-22 12:30:00,64.26,64.31,64.25,64.29,124500.0,40.8353,40.8671,40.829,40.8544,124500.0
2007-06-22 12:35:00,64.27,64.32,64.25,64.3,82000.0,40.8417,40.8734,40.829,40.8607,82000.0
2007-06-22 12:40:00,64.28,64.33,64.27,64.3,34200.0,40.848,40.8798,40.8417,40.8607,34200.0
2007-06-22 12:45:00,64.3,64.34,64.27,64.31,58700.0,40.8607,40.8862,40.8417,40.8671,58700.0
2007-06-22 12:50:00,64.31,64.38,64.27,64.29,105100.0,40.8671,40.9116,40.8417,40.8544,105100.0
2007-06-22 12:55:00,64.3,64.4,64.3,64.38,32700.0,40.8607,40.9243,40.8607,40.9116,32700.0
2007-06-22 13:00:00,64.37,64.4,64.28,64.31,64600.0,40.9052,40.9243,40.848,40.8671,64600.0
2007-06-22 13:05:00,64.31,64.4,64.27,64.38,122200.0,40.8671,40.9243,40.8417,40.9116,122200.0
2007-06-22 13:10:00,64.37,64.5,64.3,64.38,119300.0,40.9052,40.9878,40.8607,40.9116,119300.0
2007-06-22 13:15:00,64.38,64.46,64.34,64.36,64900.0,40.9116,40.9624,40.8862,40.8989,64900.0
2007-06-22 13:20:00,64.36,64.41,64.3,64.39,71600.0,40.8989,40.9306,40.8607,40.9179,71600.0
2007-06-22 13:25:00,64.39,64.52,64.35,64.47,90900.0,40.9179,41.0005,40.8925,40.9688,90900.0
2007-06-22 13:30:00,64.48,64.59,64.41,64.58,104100.0,40.9751,41.045,40.9306,41.0387,104100.0
2007-06-22 13:35:00,64.58,64.7,64.55,64.65,249100.0,41.0387,41.1149,41.0196,41.0831,249100.0
2007-06-22 13:40:00,64.65,64.7,64.6,64.63,77400.0,41.0831,41.1149,41.0514,41.0704,77400.0
2007-06-22 13:45:00,64.62,64.67,64.55,64.57,53600.0,41.0641,41.0959,41.0196,41.0323,53600.0
2007-06-22 13:50:00,64.57,64.69,64.55,64.64,89600.0,41.0323,41.1086,41.0196,41.0768,89600.0
2007-06-22 13:55:00,64.64,64.65,64.57,64.57,83000.0,41.0768,41.0831,41.0323,41.0323,83000.0
2007-06-22 14:00:00,64.56,64.61,64.51,64.59,74100.0,41.026,41.0577,40.9942,41.045,74100.0
2007-06-22 14:05:00,64.59,64.6,64.52,64.54,70400.0,41.045,41.0514,41.0005,41.0132,70400.0
2007-06-22 14:10:00,64.55,64.6,64.5,64.51,55700.0,41.0196,41.0514,40.9878,40.9942,55700.0
2007-06-22 14:15:00,64.5,64.58,64.45,64.53,73700.0,40.9878,41.0387,40.9561,41.0069,73700.0
2007-06-22 14:20:00,64.52,64.53,64.37,64.4,62000.0,41.0005,41.0069,40.9052,40.9243,62000.0
2007-06-22 14:25:00,64.39,64.48,64.38,64.45,47900.0,40.9179,40.9751,40.9116,40.9561,47900.0
2007-06-22 14:30:00,64.46,64.53,64.38,64.44,97500.0,40.9624,41.0069,40.9116,40.9497,97500.0
2007-06-22 14:35:00,64.45,64.52,64.43,64.44,68100.0,40.9561,41.0005,40.9433,40.9497,68100.0
2007-06-22 14:40:00,64.44,64.49,64.37,64.38,42000.0,40.9497,40.9815,40.9052,40.9116,42000.0
2007-06-22 14:45:00,64.38,64.44,64.3,64.36,77900.0,40.9116,40.9497,40.8607,40.8989,77900.0
2007-06-22 14:50:00,64.35,64.41,64.28,64.28,70800.0,40.8925,40.9306,40.848,40.848,70800.0
2007-06-22 14:55:00,64.28,64.3,64.23,64.29,156800.0,40.848,40.8607,40.8163,40.8544,156800.0
2007-06-22 15:00:00,64.3,64.31,64.25,64.29,108100.0,40.8607,40.8671,40.829,40.8544,108100.0
2007-06-22 15:05:00,64.29,64.35,64.27,64.3,79400.0,40.8544,40.8925,40.8417,40.8607,79400.0
2007-06-22 15:10:00,64.3,64.32,64.27,64.28,67500.0,40.8607,40.8734,40.8417,40.848,67500.0
2007-06-22 15:15:00,64.29,64.3,64.27,64.3,54200.0,40.8544,40.8607,40.8417,40.8607,54200.0
2007-06-22 15:20:00,64.3,64.36,64.3,64.34,58200.0,40.8607,40.8989,40.8607,40.8862,58200.0
2007-06-22 15:25:00,64.34,64.39,64.25,64.26,136300.0,40.8862,40.9179,40.829,40.8353,136300.0
2007-06-22 15:30:00,64.25,64.35,64.24,64.31,190600.0,40.829,40.8925,40.8226,40.8671,190600.0
2007-06-22 15:35:00,64.31,64.34,64.25,64.29,232800.0,40.8671,40.8862,40.829,40.8544,232800.0
2007-06-22 15:40:00,64.3,64.31,64.09,64.1,377700.0,40.8607,40.8671,40.7273,40.7336,377700.0
2007-06-22 15:45:00,64.1,64.29,64.05,64.26,435100.0,40.7336,40.8544,40.7019,40.8353,435100.0
2007-06-22 15:50:00,64.26,64.31,64.21,64.28,368300.0,40.8353,40.8671,40.8035,40.848,368300.0
2007-06-22 15:55:00,64.28,64.33,64.19,64.3,474100.0,40.848,40.8798,40.7908,40.8607,474100.0
2007-06-25 09:30:00,63.81,64.19,63.51,63.76,218300.0,40.5494,40.7908,40.3587,40.5176,218300.0
2007-06-25 09:35:00,63.76,63.83,63.64,63.8,177000.0,40.5176,40.5621,40.4413,40.543,177000.0
2007-06-25 09:40:00,63.8,63.87,63.5,63.68,330300.0,40.543,40.5875,40.3524,40.4667,330300.0
2007-06-25 09:45:00,63.68,63.88,63.67,63.82,137500.0,40.4667,40.5938,40.4604,40.5557,137500.0
2007-06-25 09:50:00,63.81,64.14,63.8,63.97,159700.0,40.5494,40.7591,40.543,40.651,159700.0
2007-06-25 09:55:00,63.97,64.12,63.96,64.01,152100.0,40.651,40.7463,40.6447,40.6764,152100.0
2007-06-25 10:00:00,64.01,64.35,63.96,64.19,219200.0,40.6764,40.8925,40.6447,40.7908,219200.0
2007-06-25 10:05:00,64.2,64.27,64.1,64.26,107900.0,40.7972,40.8417,40.7336,40.8353,107900.0
2007-06-25 10:10:00,64.25,64.55,64.23,64.52,160400.0,40.829,41.0196,40.8163,41.0005,160400.0
2007-06-25 10:15:00,64.52,64.73,64.46,64.53,211200.0,41.0005,41.134,40.9624,41.0069,211200.0
2007-06-25 10:20:00,64.52,64.56,64.33,64.37,123700.0,41.0005,41.026,40.8798,40.9052,123700.0
2007-06-25 10:25:00,64.37,64.46,64.3,64.44,111700.0,40.9052,40.9624,40.8607,40.9497,111700.0
2007-06-25 10:30:00,64.43,64.53,64.28,64.31,103300.0,40.9433,41.0069,40.848,40.8671,103300.0
2007-06-25 10:35:00,64.3,64.31,64.11,64.19,126700.0,40.8607,40.8671,40.74,40.7908,126700.0
2007-06-25 10:40:00,64.2,64.29,64.15,64.23,75300.0,40.7972,40.8544,40.7654,40.8163,75300.0
2007-06-25 10:45:00,64.23,64.26,64.17,64.19,111900.0,40.8163,40.8353,40.7781,40.7908,111900.0
2007-06-25 10:50:00,64.19,64.24,64.17,64.23,122700.0,40.7908,40.8226,40.7781,40.8163,122700.0
2007-06-25 10:55:00,64.23,64.27,64.18,64.21,131000.0,40.8163,40.8417,40.7845,40.8035,131000.0
2007-06-25 11:00:00,64.22,64.34,64.21,64.24,98400.0,40.8099,40.8862,40.8035,40.8226,98400.0
2007-06-25 11:05:00,64.24,64.32,64.24,64.25,50400.0,40.8226,40.8734,40.8226,40.829,50400.0
2007-06-25 11:10:00,64.25,64.27,64.24,64.27,27500.0,40.829,40.8417,40.8226,40.8417,27500.0
2007-06-25 11:15:00,64.26,64.31,64.25,64.27,58300.0,40.8353,40.8671,40.829,40.8417,58300.0
2007-06-25 11:20:00,64.27,64.28,64.2,64.21,62100.0,40.8417,40.848,40.7972,40.8035,62100.0
2007-06-25 11:25:00,64.2,64.24,64.2,64.23,61200.0,40.7972,40.8226,40.7972,40.8163,61200.0
2007-06-25 11:30:00,64.24,64.26,64.21,64.22,45200.0,40.8226,40.8353,40.8035,40.8099,45200.0
2007-06-25 11:35:00,64.22,64.23,64.17,64.21,56100.0,40.8099,40.8163,40.7781,40.8035,56100.0
2007-06-25 11:40:00,64.21,64.22,64.16,64.2,110500.0,40.8035,40.8099,40.7718,40.7972,110500.0
2007-06-25 11:45:00,64.2,64.21,64.16,64.2,223200.0,40.7972,40.8035,40.7718,40.7972,223200.0
2007-06-25 11:50:00,64.2,64.26,64.16,64.26,148400.0,40.7972,40.8353,40.7718,40.8353,148400.0
2007-06-25 11:55:00,64.25,64.25,64.18,64.2,75400.0,40.829,40.829,40.7845,40.7972,75400.0
2007-06-25 12:00:00,64.19,64.31,64.19,64.26,49900.0,40.7908,40.8671,40.7908,40.8353,49900.0
2007-06-25 12:05:00,64.27,64.28,64.23,64.23,36000.0,40.8417,40.848,40.8163,40.8163,36000.0
2007-06-25 12:10:00,64.22,64.25,64.2,64.23,48000.0,40.8099,40.829,40.7972,40.8163,48000.0
2007-06-25 12:15:00,64.23,64.24,64.2,64.23,40000.0,40.8163,40.8226,40.7972,40.8163,40000.0
2007-06-25 12:20:00,64.23,64.28,64.2,64.28,65100.0,40.8163,40.848,40.7972,40.848,65100.0
2007-06-25 12:25:00,64.27,64.3,64.25,64.27,77900.0,40.8417,40.8607,40.829,40.8417,77900.0
2007-06-25 12:30:00,64.27,64.31,64.25,64.29,126800.0,40.8417,40.8671,40.829,40.8544,126800.0
2007-06-25 12:35:00,64.28,64.29,64.27,64.29,49300.0,40.848,40.8544,40.8417,40.8544,49300.0
2007-06-25 12:40:00,64.29,64.29,64.27,64.28,59200.0,40.8544,40.8544,40.8417,40.848,59200.0
2007-06-25 12:45:00,64.28,64.28,64.25,64.27,84200.0,40.848,40.848,40.829,40.8417,84200.0
2007-06-25 12:50:00,64.27,64.27,64.25,64.26,78100.0,40.8417,40.8417,40.829,40.8353,78100.0
2007-06-25 12:55:00,64.26,64.29,64.25,64.26,137600.0,40.8353,40.8544,40.829,40.8353,137600.0
2007-06-25 13:00:00,64.26,64.29,64.25,64.26,256900.0,40.8353,40.8544,40.829,40.8353,256900.0
2007-06-25 13:05:00,64.26,64.29,64.25,64.28,116700.0,40.8353,40.8544,40.829,40.848,116700.0
2007-06-25 13:10:00,64.27,64.28,64.26,64.27,68800.0,40.8417,40.848,40.8353,40.8417,68800.0
2007-06-25 13:15:00,64.26,64.28,64.25,64.27,107300.0,40.8353,40.848,40.829,40.8417,107300.0
2007-06-25 13:20:00,64.27,64.28,64.25,64.26,166100.0,40.8417,40.848,40.829,40.8353,166100.0
2007-06-25 13:25:00,64.26,64.29,64.25,64.25,110100.0,40.8353,40.8544,40.829,40.829,110100.0
2007-06-25 13:30:00,64.25,64.3,64.25,64.26,103000.0,40.829,40.8607,40.829,40.8353,103000.0
2007-06-25 13:35:00,64.27,64.31,64.25,64.28,95400.0,40.8417,40.8671,40.829,40.848,95400.0
2007-06-25 13:40:00,64.27,64.29,64.25,64.28,94100.0,40.8417,40.8544,40.829,40.848,94100.0
2007-06-25 13:45:00,64.28,64.32,64.26,64.31,117600.0,40.848,40.8734,40.8353,40.8671,117600.0
2007-06-25 13:50:00,64.32,64.34,64.26,64.26,87700.0,40.8734,40.8862,40.8353,40.8353,87700.0
2007-06-25 13:55:00,64.26,64.28,64.25,64.26,83600.0,40.8353,40.848,40.829,40.8353,83600.0
2007-06-25 14:00:00,64.25,64.29,64.25,64.27,138600.0,40.829,40.8544,40.829,40.8417,138600.0
2007-06-25 14:05:00,64.27,64.3,64.23,64.25,380800.0,40.8417,40.8607,40.8163,40.829,380800.0
2007-06-25 14:10:00,64.25,64.27,64.24,64.26,248700.0,40.829,40.8417,40.8226,40.8353,248700.0
2007-06-25 14:15:00,64.26,64.29,64.23,64.25,361600.0,40.8353,40.8544,40.8163,40.829,361600.0
2007-06-25 14:20:00,64.25,64.28,64.25,64.28,253200.0,40.829,40.848,40.829,40.848,253200.0
2007-06-25 14:25:00,64.27,64.29,64.25,64.25,266300.0,40.8417,40.8544,40.829,40.829,266300.0
2007-06-25 14:30:00,64.25,64.27,64.22,64.24,607300.0,40.829,40.8417,40.8099,40.8226,607300.0
2007-06-25 14:35:00,64.24,64.28,64.15,64.19,403900.0,40.8226,40.848,40.7654,40.7908,403900.0
2007-06-25 14:40:00,64.18,64.22,64.16,64.2,505300.0,40.7845,40.8099,40.7718,40.7972,505300.0
2007-06-25 14:45:00,64.21,64.25,64.16,64.17,398900.0,40.8035,40.829,40.7718,40.7781,398900.0
2007-06-25 14:50:00,64.16,64.24,64.14,64.16,256800.0,40.7718,40.8226,40.7591,40.7718,256800.0
2007-06-25 14:55:00,64.17,64.19,64.13,64.16,151500.0,40.7781,40.7908,40.7527,40.7718,151500.0
2007-06-25 15:00:00,64.16,64.2,64.14,64.2,240400.0,40.7718,40.7972,40.7591,40.7972,240400.0
2007-06-25 15:05:00,64.2,64.22,64.16,64.18,273500.0,40.7972,40.8099,40.7718,40.7845,273500.0
2007-06-25 15:10:00,64.18,64.21,64.16,64.2,175600.0,40.7845,40.8035,40.7718,40.7972,175600.0
2007-06-25 15:15:00,64.2,64.21,64.16,64.18,260200.0,40.7972,40.8035,40.7718,40.7845,260200.0
2007-06-25 15:20:00,64.17,64.2,64.13,64.15,371100.0,40.7781,40.7972,40.7527,40.7654,371100.0
2007-06-25 15:25:00,64.15,64.16,64.13,64.15,377700.0,40.7654,40.7718,40.7527,40.7654,377700.0
2007-06-25 15:30:00,64.15,64.19,64.14,64.18,286900.0,40.7654,40.7908,40.7591,40.7845,286900.0
2007-06-25 15:35:00,64.17,64.21,64.12,64.19,420100.0,40.7781,40.8035,40.7463,40.7908,420100.0
2007-06-25 15:40:00,64.18,64.24,64.15,64.18,387600.0,40.7845,40.8226,40.7654,40.7845,387600.0
2007-06-25 15:45:00,64.19,64.19,64.14,64.15,341700.0,40.7908,40.7908,40.7591,40.7654,341700.0
2007-06-25 15:50:00,64.14,64.18,64.14,64.18,245400.0,40.7591,40.7845,40.7591,40.7845,245400.0
2007-06-25 15:55:00,64.19,64.21,64.13,64.19,372500.0,40.7908,40.8035,40.7527,40.7908,372500.0
2007-06-26 09:30:00,63.94,64.07,63.5,63.9,673500.0,40.632,40.7146,40.3524,40.6065,673500.0
2007-06-26 09:35:00,63.9,63.99,63.75,63.82,367300.0,40.6065,40.6637,40.5112,40.5557,367300.0
2007-06-26 09:40:00,63.8,64.11,63.73,64.03,467700.0,40.543,40.74,40.4985,40.6892,467700.0
2007-06-26 09:45:00,64.02,64.14,63.95,64.08,335200.0,40.6828,40.7591,40.6383,40.7209,335200.0
2007-06-26 09:50:00,64.07,64.07,63.76,63.84,342200.0,40.7146,40.7146,40.5176,40.5684,342200.0
2007-06-26 09:55:00,63.84,64.0,63.83,63.97,124800.0,40.5684,40.6701,40.5621,40.651,124800.0
2007-06-26 10:00:00,63.95,64.1,63.86,64.02,456700.0,40.6383,40.7336,40.5811,40.6828,456700.0
2007-06-26 10:05:00,64.03,64.19,63.93,64.03,279000.0,40.6892,40.7908,40.6256,40.6892,279000.0
2007-06-26 10:10:00,64.02,64.02,63.86,63.88,331800.0,40.6828,40.6828,40.5811,40.5938,331800.0
2007-06-26 10:15:00,63.88,63.88,63.69,63.69,176800.0,40.5938,40.5938,40.4731,40.4731,176800.0
2007-06-26 10:20:00,63.69,64.0,63.5,63.76,425900.0,40.4731,40.6701,40.3524,40.5176,425900.0
2007-06-26 10:25:00,63.76,63.88,63.6,63.63,174300.0,40.5176,40.5938,40.4159,40.435,174300.0
2007-06-26 10:30:00,63.63,63.91,63.63,63.73,265400.0,40.435,40.6129,40.435,40.4985,265400.0
2007-06-26 10:35:00,63.73,63.9,63.72,63.9,175200.0,40.4985,40.6065,40.4922,40.6065,175200.0
2007-06-26 10:40:00,63.89,64.01,63.86,63.93,205500.0,40.6002,40.6764,40.5811,40.6256,205500.0
2007-06-26 10:45:00,63.93,63.94,63.79,63.88,157500.0,40.6256,40.632,40.5366,40.5938,157500.0
2007-06-26 10:50:00,63.88,64.03,63.77,63.78,188800.0,40.5938,40.6892,40.5239,40.5303,188800.0
2007-06-26 10:55:00,63.79,63.94,63.76,63.79,148500.0,40.5366,40.632,40.5176,40.5366,148500.0
2007-06-26 11:00:00,63.8,63.8,63.7,63.76,83700.0,40.543,40.543,40.4795,40.5176,83700.0
2007-06-26 11:05:00,63.76,63.87,63.67,63.74,325000.0,40.5176,40.5875,40.4604,40.5049,325000.0
2007-06-26 11:10:00,63.72,63.8,63.69,63.75,109100.0,40.4922,40.543,40.4731,40.5112,109100.0
2007-06-26 11:15:00,63.75,63.8,63.72,63.73,100300.0,40.5112,40.543,40.4922,40.4985,100300.0
2007-06-26 11:20:00,63.73,63.75,63.69,63.71,64400.0,40.4985,40.5112,40.4731,40.4858,64400.0
2007-06-26 11:25:00,63.71,63.75,63.7,63.73,110200.0,40.4858,40.5112,40.4795,40.4985,110200.0
2007-06-26 11:30:00,63.73,63.77,63.69,63.76,156200.0,40.4985,40.5239,40.4731,40.5176,156200.0
2007-06-26 11:35:00,63.77,63.8,63.71,63.74,136600.0,40.5239,40.543,40.4858,40.5049,136600.0
2007-06-26 11:40:00,63.74,63.79,63.71,63.78,129200.0,40.5049,40.5366,40.4858,40.5303,129200.0
2007-06-26 11:45:00,63.78,63.8,63.7,63.7,151500.0,40.5303,40.543,40.4795,40.4795,151500.0
2007-06-26 11:50:00,63.71,63.75,63.66,63.68,75200.0,40.4858,40.5112,40.454,40.4667,75200.0
2007-06-26 11:55:00,63.68,63.8,63.67,63.8,169700.0,40.4667,40.543,40.4604,40.543,169700.0
2007-06-26 12:00:00,63.8,63.85,63.7,63.7,174700.0,40.543,40.5748,40.4795,40.4795,174700.0
2007-06-26 12:05:00,63.7,63.74,63.69,63.71,126300.0,40.4795,40.5049,40.4731,40.4858,126300.0
2007-06-26 12:10:00,63.71,63.73,63.68,63.7,130000.0,40.4858,40.4985,40.4667,40.4795,130000.0
2007-06-26 12:15:00,63.7,63.7,63.66,63.69,99600.0,40.4795,40.4795,40.454,40.4731,99600.0
2007-06-26 12:20:00,63.69,63.73,63.66,63.73,94500.0,40.4731,40.4985,40.454,40.4985,94500.0
2007-06-26 12:25:00,63.73,63.78,63.71,63.75,44600.0,40.4985,40.5303,40.4858,40.5112,44600.0
2007-06-26 12:30:00,63.74,63.75,63.65,63.66,97200.0,40.5049,40.5112,40.4477,40.454,97200.0
2007-06-26 12:35:00,63.66,63.67,63.65,63.67,44400.0,40.454,40.4604,40.4477,40.4604,44400.0
2007-06-26 12:40:00,63.66,63.7,63.65,63.7,33100.0,40.454,40.4795,40.4477,40.4795,33100.0
2007-06-26 12:45:00,63.7,63.77,63.67,63.74,69100.0,40.4795,40.5239,40.4604,40.5049,69100.0
2007-06-26 12:50:00,63.74,63.74,63.68,63.72,55300.0,40.5049,40.5049,40.4667,40.4922,55300.0
2007-06-26 12:55:00,63.72,63.74,63.68,63.71,70000.0,40.4922,40.5049,40.4667,40.4858,70000.0
2007-06-26 13:00:00,63.72,63.77,63.66,63.71,59700.0,40.4922,40.5239,40.454,40.4858,59700.0
2007-06-26 13:05:00,63.73,63.73,63.65,63.68,68500.0,40.4985,40.4985,40.4477,40.4667,68500.0
2007-06-26 13:10:00,63.68,63.72,63.63,63.67,120300.0,40.4667,40.4922,40.435,40.4604,120300.0
2007-06-26 13:15:00,63.67,63.7,63.63,63.66,19000.0,40.4604,40.4795,40.435,40.454,19000.0
2007-06-26 13:20:00,63.66,63.67,63.6,63.65,86900.0,40.454,40.4604,40.4159,40.4477,86900.0
2007-06-26 13:25:00,63.66,63.67,63.51,63.53,164500.0,40.454,40.4604,40.3587,40.3714,164500.0
2007-06-26 13:30:00,63.53,63.62,63.52,63.56,136000.0,40.3714,40.4286,40.3651,40.3905,136000.0
2007-06-26 13:35:00,63.55,63.62,63.54,63.56,108600.0,40.3841,40.4286,40.3778,40.3905,108600.0
2007-06-26 13:40:00,63.56,63.59,63.51,63.51,89600.0,40.3905,40.4096,40.3587,40.3587,89600.0
2007-06-26 13:45:00,63.51,63.56,63.47,63.52,266800.0,40.3587,40.3905,40.3333,40.3651,266800.0
2007-06-26 13:50:00,63.52,63.52,63.39,63.45,87700.0,40.3651,40.3651,40.2825,40.3206,87700.0
2007-06-26 13:55:00,63.45,63.51,63.41,63.42,74300.0,40.3206,40.3587,40.2952,40.3015,74300.0
2007-06-26 14:00:00,63.43,63.45,63.35,63.35,103300.0,40.3079,40.3206,40.257,40.257,103300.0
2007-06-26 14:05:00,63.35,63.43,63.3,63.42,209000.0,40.257,40.3079,40.2253,40.3015,209000.0
2007-06-26 14:10:00,63.42,63.43,63.36,63.37,144600.0,40.3015,40.3079,40.2634,40.2697,144600.0
2007-06-26 14:15:00,63.37,63.37,63.23,63.26,189200.0,40.2697,40.2697,40.1808,40.1998,189200.0
2007-06-26 14:20:00,63.26,63.31,63.13,63.26,293600.0,40.1998,40.2316,40.1172,40.1998,293600.0
2007-06-26 14:25:00,63.26,63.37,63.25,63.29,138400.0,40.1998,40.2697,40.1935,40.2189,138400.0
2007-06-26 14:30:00,63.28,63.29,63.19,63.21,85200.0,40.2126,40.2189,40.1554,40.1681,85200.0
2007-06-26 14:35:00,63.21,63.21,63.0,63.01,171800.0,40.1681,40.1681,40.0346,40.041,171800.0
2007-06-26 14:40:00,63.01,63.11,62.99,63.11,313600.0,40.041,40.1045,40.0283,40.1045,313600.0
2007-06-26 14:45:00,63.13,63.18,63.06,63.07,301800.0,40.1172,40.149,40.0728,40.0791,301800.0
2007-06-26 14:50:00,63.07,63.27,63.03,63.22,477700.0,40.0791,40.2062,40.0537,40.1744,477700.0
2007-06-26 14:55:00,63.22,63.29,63.16,63.22,394800.0,40.1744,40.2189,40.1363,40.1744,394800.0
2007-06-26 15:00:00,63.22,63.28,63.14,63.17,487600.0,40.1744,40.2126,40.1236,40.1427,487600.0
2007-06-26 15:05:00,63.17,63.33,63.17,63.18,275400.0,40.1427,40.2443,40.1427,40.149,275400.0
2007-06-26 15:10:00,63.18,63.23,63.17,63.19,152100.0,40.149,40.1808,40.1427,40.1554,152100.0
2007-06-26 15:15:00,63.2,63.3,63.16,63.17,264300.0,40.1617,40.2253,40.1363,40.1427,264300.0
2007-06-26 15:20:00,63.17,63.18,63.08,63.14,208700.0,40.1427,40.149,40.0855,40.1236,208700.0
2007-06-26 15:25:00,63.14,63.17,63.05,63.11,201600.0,40.1236,40.1427,40.0664,40.1045,201600.0
2007-06-26 15:30:00,63.11,63.13,63.07,63.07,123000.0,40.1045,40.1172,40.0791,40.0791,123000.0
2007-06-26 15:35:00,63.07,63.11,63.05,63.07,269200.0,40.0791,40.1045,40.0664,40.0791,269200.0
2007-06-26 15:40:00,63.07,63.08,62.86,62.91,384900.0,40.0791,40.0855,39.9457,39.9774,384900.0
2007-06-26 15:45:00,62.91,62.92,62.79,62.91,419000.0,39.9774,39.9838,39.9012,39.9774,419000.0
2007-06-26 15:50:00,62.91,62.97,62.8,62.96,480800.0,39.9774,40.0156,39.9075,40.0092,480800.0
2007-06-26 15:55:00,62.96,62.99,62.78,62.9,577400.0,40.0092,40.0283,39.8948,39.9711,577400.0
2007-06-27 09:30:00,62.8,62.9,62.77,62.89,184000.0,39.9075,39.9711,39.8885,39.9647,184000.0
2007-06-27 09:35:00,62.89,63.0,62.71,62.78,146700.0,39.9647,40.0346,39.8503,39.8948,146700.0
2007-06-27 09:40:00,62.78,62.78,62.6,62.61,277400.0,39.8948,39.8948,39.7804,39.7868,277400.0
2007-06-27 09:45:00,62.6,62.62,62.4,62.56,300300.0,39.7804,39.7931,39.6533,39.755,300300.0
2007-06-27 09:50:00,62.54,62.83,62.5,62.72,278000.0,39.7423,39.9266,39.7169,39.8567,278000.0
2007-06-27 09:55:00,62.72,63.11,62.7,63.01,271800.0,39.8567,40.1045,39.844,40.041,271800.0
2007-06-27 10:00:00,63.01,63.1,62.79,62.9,164500.0,40.041,40.0982,39.9012,39.9711,164500.0
2007-06-27 10:05:00,62.89,62.93,62.81,62.86,106500.0,39.9647,39.9901,39.9139,39.9457,106500.0
2007-06-27 10:10:00,62.86,62.93,62.75,62.77,164300.0,39.9457,39.9901,39.8758,39.8885,164300.0
2007-06-27 10:15:00,62.76,62.85,62.75,62.78,83500.0,39.8821,39.9393,39.8758,39.8948,83500.0
2007-06-27 10:20:00,62.76,62.84,62.76,62.79,63800.0,39.8821,39.9329,39.8821,39.9012,63800.0
2007-06-27 10:25:00,62.8,62.83,62.75,62.82,76500.0,39.9075,39.9266,39.8758,39.9202,76500.0
2007-06-27 10:30:00,62.81,62.83,62.71,62.79,98800.0,39.9139,39.9266,39.8503,39.9012,98800.0
2007-06-27 10:35:00,62.79,62.92,62.78,62.89,101600.0,39.9012,39.9838,39.8948,39.9647,101600.0
2007-06-27 10:40:00,62.9,62.94,62.83,62.84,46100.0,39.9711,39.9965,39.9266,39.9329,46100.0
2007-06-27 10:45:00,62.83,62.85,62.79,62.8,65200.0,39.9266,39.9393,39.9012,39.9075,65200.0
2007-06-27 10:50:00,62.8,62.81,62.75,62.75,139600.0,39.9075,39.9139,39.8758,39.8758,139600.0
2007-06-27 10:55:00,62.76,62.81,62.71,62.71,105600.0,39.8821,39.9139,39.8503,39.8503,105600.0
2007-06-27 11:00:00,62.7,62.77,62.67,62.73,119600.0,39.844,39.8885,39.8249,39.863,119600.0
2007-06-27 11:05:00,62.73,62.81,62.72,62.76,94100.0,39.863,39.9139,39.8567,39.8821,94100.0
2007-06-27 11:10:00,62.77,62.86,62.77,62.86,61100.0,39.8885,39.9457,39.8885,39.9457,61100.0
2007-06-27 11:15:00,62.85,62.95,62.79,62.8,108800.0,39.9393,40.0028,39.9012,39.9075,108800.0
2007-06-27 11:20:00,62.8,62.9,62.79,62.9,124800.0,39.9075,39.9711,39.9012,39.9711,124800.0
2007-06-27 11:25:00,62.9,62.9,62.85,62.88,66100.0,39.9711,39.9711,39.9393,39.9584,66100.0
2007-06-27 11:30:00,62.88,62.9,62.85,62.88,54300.0,39.9584,39.9711,39.9393,39.9584,54300.0
2007-06-27 11:35:00,62.88,62.99,62.81,62.98,159200.0,39.9584,40.0283,39.9139,40.0219,159200.0
2007-06-27 11:40:00,62.97,62.99,62.91,62.95,131000.0,40.0156,40.0283,39.9774,40.0028,131000.0
2007-06-27 11:45:00,62.95,63.05,62.94,63.01,89400.0,40.0028,40.0664,39.9965,40.041,89400.0
2007-06-27 11:50:00,63.0,63.04,62.96,63.0,76300.0,40.0346,40.06,40.0092,40.0346,76300.0
2007-06-27 11:55:00,63.0,63.03,62.99,63.01,60000.0,40.0346,40.0537,40.0283,40.041,60000.0
2007-06-27 12:00:00,63.0,63.25,63.0,63.22,343900.0,40.0346,40.1935,40.0346,40.1744,343900.0
2007-06-27 12:05:00,63.22,63.35,63.21,63.33,176900.0,40.1744,40.257,40.1681,40.2443,176900.0
2007-06-27 12:10:00,63.32,63.35,63.27,63.28,100900.0,40.238,40.257,40.2062,40.2126,100900.0
2007-06-27 12:15:00,63.28,63.3,63.2,63.2,81500.0,40.2126,40.2253,40.1617,40.1617,81500.0
2007-06-27 12:20:00,63.2,63.23,63.19,63.22,66200.0,40.1617,40.1808,40.1554,40.1744,66200.0
2007-06-27 12:25:00,63.21,63.24,63.13,63.22,84300.0,40.1681,40.1871,40.1172,40.1744,84300.0
2007-06-27 12:30:00,63.23,63.23,63.16,63.17,47500.0,40.1808,40.1808,40.1363,40.1427,47500.0
2007-06-27 12:35:00,63.17,63.2,63.13,63.16,147300.0,40.1427,40.1617,40.1172,40.1363,147300.0
2007-06-27 12:40:00,63.16,63.21,63.13,63.2,79100.0,40.1363,40.1681,40.1172,40.1617,79100.0
2007-06-27 12:45:00,63.2,63.23,63.15,63.23,225300.0,40.1617,40.1808,40.1299,40.1808,225300.0
2007-06-27 12:50:00,63.23,63.25,63.18,63.23,122900.0,40.1808,40.1935,40.149,40.1808,122900.0
2007-06-27 12:55:00,63.22,63.24,63.2,63.2,35700.0,40.1744,40.1871,40.1617,40.1617,35700.0
2007-06-27 13:00:00,63.2,63.26,63.2,63.26,82000.0,40.1617,40.1998,40.1617,40.1998,82000.0
2007-06-27 13:05:00,63.26,63.33,63.2,63.33,58800.0,40.1998,40.2443,40.1617,40.2443,58800.0
2007-06-27 13:10:00,63.33,63.34,63.21,63.24,61900.0,40.2443,40.2507,40.1681,40.1871,61900.0
2007-06-27 13:15:00,63.25,63.31,63.2,63.2,65700.0,40.1935,40.2316,40.1617,40.1617,65700.0
2007-06-27 13:20:00,63.2,63.21,63.15,63.15,102000.0,40.1617,40.1681,40.1299,40.1299,102000.0
2007-06-27 13:25:00,63.16,63.18,63.12,63.13,72400.0,40.1363,40.149,40.1109,40.1172,72400.0
2007-06-27 13:30:00,63.12,63.24,63.12,63.17,141100.0,40.1109,40.1871,40.1109,40.1427,141100.0
2007-06-27 13:35:00,63.16,63.18,63.1,63.16,109700.0,40.1363,40.149,40.0982,40.1363,109700.0
2007-06-27 13:40:00,63.16,63.18,63.14,63.16,50700.0,40.1363,40.149,40.1236,40.1363,50700.0
2007-06-27 13:45:00,63.16,63.22,63.15,63.21,80800.0,40.1363,40.1744,40.1299,40.1681,80800.0
2007-06-27 13:50:00,63.21,63.25,63.19,63.23,65100.0,40.1681,40.1935,40.1554,40.1808,65100.0
2007-06-27 13:55:00,63.24,63.26,63.17,63.2,56600.0,40.1871,40.1998,40.1427,40.1617,56600.0
2007-06-27 14:00:00,63.2,63.27,63.2,63.24,53300.0,40.1617,40.2062,40.1617,40.1871,53300.0
2007-06-27 14:05:00,63.23,63.25,63.18,63.25,70800.0,40.1808,40.1935,40.149,40.1935,70800.0
2007-06-27 14:10:00,63.25,63.4,63.22,63.4,111700.0,40.1935,40.2888,40.1744,40.2888,111700.0
2007-06-27 14:15:00,63.4,63.41,63.35,63.39,99700.0,40.2888,40.2952,40.257,40.2825,99700.0
2007-06-27 14:20:00,63.39,63.43,63.36,63.37,81200.0,40.2825,40.3079,40.2634,40.2697,81200.0
2007-06-27 14:25:00,63.37,63.4,63.33,63.37,116300.0,40.2697,40.2888,40.2443,40.2697,116300.0
2007-06-27 14:30:00,63.38,63.39,63.27,63.27,65700.0,40.2761,40.2825,40.2062,40.2062,65700.0
2007-06-27 14:35:00,63.27,63.4,63.25,63.38,191700.0,40.2062,40.2888,40.1935,40.2761,191700.0
2007-06-27 14:40:00,63.38,63.39,63.33,63.34,44700.0,40.2761,40.2825,40.2443,40.2507,44700.0
2007-06-27 14:45:00,63.34,63.4,63.34,63.39,65300.0,40.2507,40.2888,40.2507,40.2825,65300.0
2007-06-27 14:50:00,63.39,63.4,63.31,63.35,78600.0,40.2825,40.2888,40.2316,40.257,78600.0
2007-06-27 14:55:00,63.36,63.37,63.21,63.22,101100.0,40.2634,40.2697,40.1681,40.1744,101100.0
2007-06-27 15:00:00,63.23,63.32,63.22,63.32,141900.0,40.1808,40.238,40.1744,40.238,141900.0
2007-06-27 15:05:00,63.32,63.36,63.27,63.27,93100.0,40.238,40.2634,40.2062,40.2062,93100.0
2007-06-27 15:10:00,63.28,63.38,63.28,63.34,90800.0,40.2126,40.2761,40.2126,40.2507,90800.0
2007-06-27 15:15:00,63.35,63.36,63.28,63.3,93100.0,40.257,40.2634,40.2126,40.2253,93100.0
2007-06-27 15:20:00,63.3,63.35,63.26,63.32,102200.0,40.2253,40.257,40.1998,40.238,102200.0
2007-06-27 15:25:00,63.33,63.43,63.33,63.4,148800.0,40.2443,40.3079,40.2443,40.2888,148800.0
2007-06-27 15:30:00,63.4,63.49,63.39,63.48,140900.0,40.2888,40.346,40.2825,40.3396,140900.0
2007-06-27 15:35:00,63.48,63.85,63.47,63.75,429200.0,40.3396,40.5748,40.3333,40.5112,429200.0
2007-06-27 15:40:00,63.74,63.83,63.69,63.83,330600.0,40.5049,40.5621,40.4731,40.5621,330600.0
2007-06-27 15:45:00,63.83,63.9,63.82,63.83,223100.0,40.5621,40.6065,40.5557,40.5621,223100.0
2007-06-27 15:50:00,63.82,63.9,63.75,63.86,359600.0,40.5557,40.6065,40.5112,40.5811,359600.0
2007-06-27 15:55:00,63.86,63.87,63.65,63.69,354400.0,40.5811,40.5875,40.4477,40.4731,354400.0
2007-06-28 09:30:00,63.58,63.6,63.3,63.37,130100.0,40.4032,40.4159,40.2253,40.2697,130100.0
2007-06-28 09:35:00,63.36,63.7,63.36,63.62,174700.0,40.2634,40.4795,40.2634,40.4286,174700.0
2007-06-28 09:40:00,63.62,63.73,63.53,63.6,114300.0,40.4286,40.4985,40.3714,40.4159,114300.0
2007-06-28 09:45:00,63.6,63.64,63.43,63.43,112000.0,40.4159,40.4413,40.3079,40.3079,112000.0
2007-06-28 09:50:00,63.42,63.48,63.35,63.4,108600.0,40.3015,40.3396,40.257,40.2888,108600.0
2007-06-28 09:55:00,63.4,63.59,63.35,63.55,203000.0,40.2888,40.4096,40.257,40.3841,203000.0
2007-06-28 10:00:00,63.56,63.64,63.48,63.6,114800.0,40.3905,40.4413,40.3396,40.4159,114800.0
2007-06-28 10:05:00,63.6,63.64,63.56,63.58,68900.0,40.4159,40.4413,40.3905,40.4032,68900.0
2007-06-28 10:10:00,63.57,63.8,63.54,63.79,118300.0,40.3968,40.543,40.3778,40.5366,118300.0
2007-06-28 10:15:00,63.78,63.89,63.75,63.77,112200.0,40.5303,40.6002,40.5112,40.5239,112200.0
2007-06-28 10:20:00,63.77,63.81,63.66,63.72,95400.0,40.5239,40.5494,40.454,40.4922,95400.0
2007-06-28 10:25:00,63.71,63.79,63.61,63.71,137700.0,40.4858,40.5366,40.4223,40.4858,137700.0
2007-06-28 10:30:00,63.71,63.75,63.63,63.64,71800.0,40.4858,40.5112,40.435,40.4413,71800.0
2007-06-28 10:35:00,63.64,63.65,63.57,63.64,94600.0,40.4413,40.4477,40.3968,40.4413,94600.0
2007-06-28 10:40:00,63.64,63.65,63.49,63.5,100600.0,40.4413,40.4477,40.346,40.3524,100600.0
2007-06-28 10:45:00,63.49,63.66,63.49,63.55,281300.0,40.346,40.454,40.346,40.3841,281300.0
2007-06-28 10:50:00,63.54,63.54,63.5,63.52,31300.0,40.3778,40.3778,40.3524,40.3651,31300.0
2007-06-28 10:55:00,63.53,63.62,63.5,63.57,119100.0,40.3714,40.4286,40.3524,40.3968,119100.0
2007-06-28 11:00:00,63.58,63.6,63.51,63.51,23600.0,40.4032,40.4159,40.3587,40.3587,23600.0
2007-06-28 11:05:00,63.51,63.53,63.45,63.51,44300.0,40.3587,40.3714,40.3206,40.3587,44300.0
2007-06-28 11:10:00,63.51,63.64,63.48,63.61,35500.0,40.3587,40.4413,40.3396,40.4223,35500.0
2007-06-28 11:15:00,63.59,63.62,63.58,63.59,71100.0,40.4096,40.4286,40.4032,40.4096,71100.0
2007-06-28 11:20:00,63.6,63.61,63.57,63.59,52000.0,40.4159,40.4223,40.3968,40.4096,52000.0
2007-06-28 11:25:00,63.6,63.6,63.55,63.6,40200.0,40.4159,40.4159,40.3841,40.4159,40200.0
2007-06-28 11:30:00,63.6,63.63,63.56,63.61,54100.0,40.4159,40.435,40.3905,40.4223,54100.0
2007-06-28 11:35:00,63.6,63.63,63.58,63.6,37700.0,40.4159,40.435,40.4032,40.4159,37700.0
2007-06-28 11:40:00,63.6,63.61,63.57,63.59,25000.0,40.4159,40.4223,40.3968,40.4096,25000.0
2007-06-28 11:45:00,63.6,63.64,63.59,63.64,41500.0,40.4159,40.4413,40.4096,40.4413,41500.0
2007-06-28 11:50:00,63.64,63.68,63.63,63.65,48200.0,40.4413,40.4667,40.435,40.4477,48200.0
2007-06-28 11:55:00,63.65,63.7,63.64,63.69,49800.0,40.4477,40.4795,40.4413,40.4731,49800.0
2007-06-28 12:00:00,63.69,63.72,63.69,63.71,46200.0,40.4731,40.4922,40.4731,40.4858,46200.0
2007-06-28 12:05:00,63.71,63.78,63.71,63.77,30500.0,40.4858,40.5303,40.4858,40.5239,30500.0
2007-06-28 12:10:00,63.77,63.78,63.75,63.78,19700.0,40.5239,40.5303,40.5112,40.5303,19700.0
2007-06-28 12:15:00,63.77,63.78,63.6,63.72,69800.0,40.5239,40.5303,40.4159,40.4922,69800.0
2007-06-28 12:20:00,63.72,63.75,63.6,63.71,47800.0,40.4922,40.5112,40.4159,40.4858,47800.0
2007-06-28 12:25:00,63.71,63.75,63.71,63.73,39200.0,40.4858,40.5112,40.4858,40.4985,39200.0
2007-06-28 12:30:00,63.73,63.74,63.72,63.73,27800.0,40.4985,40.5049,40.4922,40.4985,27800.0
2007-06-28 12:35:00,63.73,63.76,63.63,63.7,130300.0,40.4985,40.5176,40.435,40.4795,130300.0
2007-06-28 12:40:00,63.7,63.72,63.68,63.72,27000.0,40.4795,40.4922,40.4667,40.4922,27000.0
2007-06-28 12:45:00,63.71,63.74,63.68,63.68,32000.0,40.4858,40.5049,40.4667,40.4667,32000.0
2007-06-28 12:50:00,63.69,63.73,63.67,63.73,44900.0,40.4731,40.4985,40.4604,40.4985,44900.0
2007-06-28 12:55:00,63.72,63.72,63.61,63.61,35900.0,40.4922,40.4922,40.4223,40.4223,35900.0
2007-06-28 13:00:00,63.62,63.64,63.61,63.63,54600.0,40.4286,40.4413,40.4223,40.435,54600.0
2007-06-28 13:05:00,63.64,63.66,63.63,63.64,31200.0,40.4413,40.454,40.435,40.4413,31200.0
2007-06-28 13:10:00,63.63,63.64,63.57,63.57,58700.0,40.435,40.4413,40.3968,40.3968,58700.0
2007-06-28 13:15:00,63.57,63.59,63.56,63.56,49700.0,40.3968,40.4096,40.3905,40.3905,49700.0
2007-06-28 13:20:00,63.58,63.58,63.54,63.56,36200.0,40.4032,40.4032,40.3778,40.3905,36200.0
2007-06-28 13:25:00,63.56,63.64,63.55,63.62,59900.0,40.3905,40.4413,40.3841,40.4286,59900.0
2007-06-28 13:30:00,63.63,63.65,63.58,63.59,43600.0,40.435,40.4477,40.4032,40.4096,43600.0
2007-06-28 13:35:00,63.59,63.6,63.58,63.6,32600.0,40.4096,40.4159,40.4032,40.4159,32600.0
2007-06-28 13:40:00,63.6,63.61,63.58,63.58,31100.0,40.4159,40.4223,40.4032,40.4032,31100.0
2007-06-28 13:45:00,63.59,63.61,63.58,63.59,40800.0,40.4096,40.4223,40.4032,40.4096,40800.0
2007-06-28 13:50:00,63.59,63.61,63.57,63.6,67400.0,40.4096,40.4223,40.3968,40.4159,67400.0
2007-06-28 13:55:00,63.59,63.61,63.54,63.56,67900.0,40.4096,40.4223,40.3778,40.3905,67900.0
2007-06-28 14:00:00,63.55,63.6,63.54,63.58,56200.0,40.3841,40.4159,40.3778,40.4032,56200.0
2007-06-28 14:05:00,63.58,63.63,63.58,63.62,46200.0,40.4032,40.435,40.4032,40.4286,46200.0
2007-06-28 14:10:00,63.62,63.67,63.57,63.57,49600.0,40.4286,40.4604,40.3968,40.3968,49600.0
2007-06-28 14:15:00,63.55,63.82,63.34,63.72,301500.0,40.3841,40.5557,40.2507,40.4922,301500.0
2007-06-28 14:20:00,63.72,63.81,63.61,63.69,170300.0,40.4922,40.5494,40.4223,40.4731,170300.0
2007-06-28 14:25:00,63.68,63.71,63.6,63.64,130700.0,40.4667,40.4858,40.4159,40.4413,130700.0
2007-06-28 14:30:00,63.63,63.64,63.43,63.44,266500.0,40.435,40.4413,40.3079,40.3142,266500.0
2007-06-28 14:35:00,63.44,63.5,63.37,63.38,221900.0,40.3142,40.3524,40.2697,40.2761,221900.0
2007-06-28 14:40:00,63.37,63.61,63.37,63.57,298400.0,40.2697,40.4223,40.2697,40.3968,298400.0
2007-06-28 14:45:00,63.58,63.72,63.53,63.58,239900.0,40.4032,40.4922,40.3714,40.4032,239900.0
2007-06-28 14:50:00,63.58,63.61,63.52,63.56,152000.0,40.4032,40.4223,40.3651,40.3905,152000.0
2007-06-28 14:55:00,63.55,63.63,63.54,63.58,89900.0,40.3841,40.435,40.3778,40.4032,89900.0
2007-06-28 15:00:00,63.58,63.6,63.53,63.56,83600.0,40.4032,40.4159,40.3714,40.3905,83600.0
2007-06-28 15:05:00,63.56,63.64,63.52,63.63,116300.0,40.3905,40.4413,40.3651,40.435,116300.0
2007-06-28 15:10:00,63.63,63.7,63.61,63.66,95400.0,40.435,40.4795,40.4223,40.454,95400.0
2007-06-28 15:15:00,63.65,63.75,63.65,63.72,78100.0,40.4477,40.5112,40.4477,40.4922,78100.0
2007-06-28 15:20:00,63.73,63.77,63.7,63.73,180300.0,40.4985,40.5239,40.4795,40.4985,180300.0
2007-06-28 15:25:00,63.73,63.76,63.71,63.74,101400.0,40.4985,40.5176,40.4858,40.5049,101400.0
2007-06-28 15:30:00,63.74,63.77,63.65,63.73,198100.0,40.5049,40.5239,40.4477,40.4985,198100.0
2007-06-28 15:35:00,63.72,63.73,63.64,63.66,97900.0,40.4922,40.4985,40.4413,40.454,97900.0
2007-06-28 15:40:00,63.67,63.68,63.55,63.61,203300.0,40.4604,40.4667,40.3841,40.4223,203300.0
2007-06-28 15:45:00,63.62,63.65,63.55,63.57,164000.0,40.4286,40.4477,40.3841,40.3968,164000.0
2007-06-28 15:50:00,63.57,63.65,63.55,63.6,196500.0,40.3968,40.4477,40.3841,40.4159,196500.0
2007-06-28 15:55:00,63.61,63.62,63.5,63.53,213000.0,40.4223,40.4286,40.3524,40.3714,213000.0
2007-06-29 09:30:00,64.22,64.27,63.62,63.76,138000.0,40.8099,40.8417,40.4286,40.5176,138000.0
2007-06-29 09:35:00,63.75,63.8,63.51,63.75,119600.0,40.5112,40.543,40.3587,40.5112,119600.0
2007-06-29 09:40:00,63.76,63.85,63.68,63.81,81400.0,40.5176,40.5748,40.4667,40.5494,81400.0
2007-06-29 09:45:00,63.82,63.84,63.71,63.73,102600.0,40.5557,40.5684,40.4858,40.4985,102600.0
2007-06-29 09:50:00,63.73,63.77,63.69,63.75,79400.0,40.4985,40.5239,40.4731,40.5112,79400.0
2007-06-29 09:55:00,63.76,63.77,63.66,63.72,92500.0,40.5176,40.5239,40.454,40.4922,92500.0
2007-06-29 10:00:00,63.72,63.9,63.7,63.89,114500.0,40.4922,40.6065,40.4795,40.6002,114500.0
2007-06-29 10:05:00,63.88,63.89,63.83,63.86,79200.0,40.5938,40.6002,40.5621,40.5811,79200.0
2007-06-29 10:10:00,63.86,63.87,63.72,63.77,78100.0,40.5811,40.5875,40.4922,40.5239,78100.0
2007-06-29 10:15:00,63.76,63.76,63.69,63.69,46900.0,40.5176,40.5176,40.4731,40.4731,46900.0
2007-06-29 10:20:00,63.7,63.72,63.66,63.71,84200.0,40.4795,40.4922,40.454,40.4858,84200.0
2007-06-29 10:25:00,63.69,63.77,63.69,63.73,72900.0,40.4731,40.5239,40.4731,40.4985,72900.0
2007-06-29 10:30:00,63.73,63.8,63.66,63.73,69800.0,40.4985,40.543,40.454,40.4985,69800.0
2007-06-29 10:35:00,63.73,63.8,63.72,63.78,107400.0,40.4985,40.543,40.4922,40.5303,107400.0
2007-06-29 10:40:00,63.77,63.8,63.75,63.77,47300.0,40.5239,40.543,40.5112,40.5239,47300.0
2007-06-29 10:45:00,63.77,63.79,63.75,63.78,19000.0,40.5239,40.5366,40.5112,40.5303,19000.0
2007-06-29 10:50:00,63.79,63.8,63.77,63.77,21200.0,40.5366,40.543,40.5239,40.5239,21200.0
2007-06-29 10:55:00,63.78,63.79,63.75,63.79,21300.0,40.5303,40.5366,40.5112,40.5366,21300.0
2007-06-29 11:00:00,63.78,63.79,63.73,63.73,36100.0,40.5303,40.5366,40.4985,40.4985,36100.0
2007-06-29 11:05:00,63.72,63.78,63.72,63.77,62300.0,40.4922,40.5303,40.4922,40.5239,62300.0
2007-06-29 11:10:00,63.78,63.78,63.7,63.72,60900.0,40.5303,40.5303,40.4795,40.4922,60900.0
2007-06-29 11:15:00,63.71,63.77,63.71,63.75,26400.0,40.4858,40.5239,40.4858,40.5112,26400.0
2007-06-29 11:20:00,63.75,63.8,63.74,63.78,43200.0,40.5112,40.543,40.5049,40.5303,43200.0
2007-06-29 11:25:00,63.78,63.84,63.77,63.84,19400.0,40.5303,40.5684,40.5239,40.5684,19400.0
2007-06-29 11:30:00,63.83,63.83,63.77,63.78,49100.0,40.5621,40.5621,40.5239,40.5303,49100.0
2007-06-29 11:35:00,63.78,63.79,63.76,63.78,47300.0,40.5303,40.5366,40.5176,40.5303,47300.0
2007-06-29 11:40:00,63.78,63.83,63.76,63.77,67300.0,40.5303,40.5621,40.5176,40.5239,67300.0
2007-06-29 11:45:00,63.77,63.79,63.75,63.78,31200.0,40.5239,40.5366,40.5112,40.5303,31200.0
2007-06-29 11:50:00,63.77,63.8,63.76,63.79,29300.0,40.5239,40.543,40.5176,40.5366,29300.0
2007-06-29 11:55:00,63.79,63.79,63.75,63.78,33500.0,40.5366,40.5366,40.5112,40.5303,33500.0
2007-06-29 12:00:00,63.77,63.82,63.76,63.76,45400.0,40.5239,40.5557,40.5176,40.5176,45400.0
2007-06-29 12:05:00,63.76,63.79,63.75,63.76,20100.0,40.5176,40.5366,40.5112,40.5176,20100.0
2007-06-29 12:10:00,63.76,63.77,63.64,63.65,92800.0,40.5176,40.5239,40.4413,40.4477,92800.0
2007-06-29 12:15:00,63.65,63.66,63.52,63.55,78500.0,40.4477,40.454,40.3651,40.3841,78500.0
2007-06-29 12:20:00,63.56,63.62,63.51,63.59,40500.0,40.3905,40.4286,40.3587,40.4096,40500.0
2007-06-29 12:25:00,63.6,63.67,63.58,63.66,41100.0,40.4159,40.4604,40.4032,40.454,41100.0
2007-06-29 12:30:00,63.65,63.7,63.57,63.62,69900.0,40.4477,40.4795,40.3968,40.4286,69900.0
2007-06-29 12:35:00,63.63,63.75,63.5,63.74,111800.0,40.435,40.5112,40.3524,40.5049,111800.0
2007-06-29 12:40:00,63.73,63.79,63.72,63.76,54400.0,40.4985,40.5366,40.4922,40.5176,54400.0
2007-06-29 12:45:00,63.76,63.76,63.66,63.7,37100.0,40.5176,40.5176,40.454,40.4795,37100.0
2007-06-29 12:50:00,63.7,63.81,63.7,63.78,61700.0,40.4795,40.5494,40.4795,40.5303,61700.0
2007-06-29 12:55:00,63.78,63.79,63.76,63.77,33200.0,40.5303,40.5366,40.5176,40.5239,33200.0
2007-06-29 13:00:00,63.78,63.82,63.75,63.77,64800.0,40.5303,40.5557,40.5112,40.5239,64800.0
2007-06-29 13:05:00,63.77,63.79,63.73,63.73,44000.0,40.5239,40.5366,40.4985,40.4985,44000.0
2007-06-29 13:10:00,63.73,63.76,63.64,63.72,70400.0,40.4985,40.5176,40.4413,40.4922,70400.0
2007-06-29 13:15:00,63.73,63.76,63.7,63.73,64500.0,40.4985,40.5176,40.4795,40.4985,64500.0
2007-06-29 13:20:00,63.72,63.75,63.67,63.75,57600.0,40.4922,40.5112,40.4604,40.5112,57600.0
2007-06-29 13:25:00,63.74,63.75,63.7,63.71,42700.0,40.5049,40.5112,40.4795,40.4858,42700.0
2007-06-29 13:30:00,63.71,63.74,63.66,63.72,63000.0,40.4858,40.5049,40.454,40.4922,63000.0
2007-06-29 13:35:00,63.72,63.75,63.64,63.69,58100.0,40.4922,40.5112,40.4413,40.4731,58100.0
2007-06-29 13:40:00,63.68,63.69,63.6,63.65,59600.0,40.4667,40.4731,40.4159,40.4477,59600.0
2007-06-29 13:45:00,63.66,63.75,63.66,63.75,61200.0,40.454,40.5112,40.454,40.5112,61200.0
2007-06-29 13:50:00,63.75,63.75,63.69,63.74,37300.0,40.5112,40.5112,40.4731,40.5049,37300.0
2007-06-29 13:55:00,63.73,63.75,63.65,63.69,54100.0,40.4985,40.5112,40.4477,40.4731,54100.0
2007-06-29 14:00:00,63.7,63.7,63.44,63.58,171400.0,40.4795,40.4795,40.3142,40.4032,171400.0
2007-06-29 14:05:00,63.58,63.59,63.35,63.42,163700.0,40.4032,40.4096,40.257,40.3015,163700.0
2007-06-29 14:10:00,63.41,63.51,63.35,63.51,205800.0,40.2952,40.3587,40.257,40.3587,205800.0
2007-06-29 14:15:00,63.51,63.6,63.5,63.55,91300.0,40.3587,40.4159,40.3524,40.3841,91300.0
2007-06-29 14:20:00,63.56,63.6,63.52,63.56,120500.0,40.3905,40.4159,40.3651,40.3905,120500.0
2007-06-29 14:25:00,63.56,63.65,63.56,63.63,159000.0,40.3905,40.4477,40.3905,40.435,159000.0
2007-06-29 14:30:00,63.62,63.67,63.58,63.61,106700.0,40.4286,40.4604,40.4032,40.4223,106700.0
2007-06-29 14:35:00,63.6,63.68,63.59,63.67,82600.0,40.4159,40.4667,40.4096,40.4604,82600.0
2007-06-29 14:40:00,63.68,63.73,63.65,63.72,80900.0,40.4667,40.4985,40.4477,40.4922,80900.0
2007-06-29 14:45:00,63.71,63.74,63.68,63.72,81100.0,40.4858,40.5049,40.4667,40.4922,81100.0
2007-06-29 14:50:00,63.73,63.75,63.65,63.68,50000.0,40.4985,40.5112,40.4477,40.4667,50000.0
2007-06-29 14:55:00,63.68,63.71,63.67,63.69,60700.0,40.4667,40.4858,40.4604,40.4731,60700.0
2007-06-29 15:00:00,63.69,63.72,63.57,63.6,95100.0,40.4731,40.4922,40.3968,40.4159,95100.0
2007-06-29 15:05:00,63.6,63.67,63.54,63.64,195400.0,40.4159,40.4604,40.3778,40.4413,195400.0
2007-06-29 15:10:00,63.63,63.64,63.5,63.53,227000.0,40.435,40.4413,40.3524,40.3714,227000.0
2007-06-29 15:15:00,63.51,63.58,63.5,63.56,127500.0,40.3587,40.4032,40.3524,40.3905,127500.0
2007-06-29 15:20:00,63.55,63.6,63.53,63.56,166700.0,40.3841,40.4159,40.3714,40.3905,166700.0
2007-06-29 15:25:00,63.56,63.57,63.5,63.53,198700.0,40.3905,40.3968,40.3524,40.3714,198700.0
2007-06-29 15:30:00,63.53,63.55,63.45,63.5,159400.0,40.3714,40.3841,40.3206,40.3524,159400.0
2007-06-29 15:35:00,63.5,63.55,63.47,63.54,164000.0,40.3524,40.3841,40.3333,40.3778,164000.0
2007-06-29 15:40:00,63.54,63.64,63.52,63.59,315000.0,40.3778,40.4413,40.3651,40.4096,315000.0
2007-06-29 15:45:00,63.59,63.6,63.54,63.6,193600.0,40.4096,40.4159,40.3778,40.4159,193600.0
2007-06-29 15:50:00,63.6,63.62,63.51,63.6,197900.0,40.4159,40.4286,40.3587,40.4159,197900.0
2007-06-29 15:55:00,63.59,63.61,63.52,63.58,155400.0,40.4096,40.4223,40.3651,40.4032,155400.0
2007-07-03 09:30:00,63.99,63.99,63.84,63.85,78700.0,40.6637,40.6637,40.5684,40.5748,78700.0
2007-07-03 09:35:00,63.86,63.87,63.63,63.66,131200.0,40.5811,40.5875,40.435,40.454,131200.0
2007-07-03 09:40:00,63.65,63.73,63.55,63.58,103600.0,40.4477,40.4985,40.3841,40.4032,103600.0
2007-07-03 09:45:00,63.58,63.77,63.56,63.63,90800.0,40.4032,40.5239,40.3905,40.435,90800.0
2007-07-03 09:50:00,63.62,63.82,63.61,63.82,79500.0,40.4286,40.5557,40.4223,40.5557,79500.0
2007-07-03 09:55:00,63.73,63.87,63.7,63.71,51800.0,40.4985,40.5875,40.4795,40.4858,51800.0
2007-07-03 10:00:00,63.7,63.71,63.58,63.63,79000.0,40.4795,40.4858,40.4032,40.435,79000.0
2007-07-03 10:05:00,63.62,63.63,63.49,63.49,91000.0,40.4286,40.435,40.346,40.346,91000.0
2007-07-03 10:10:00,63.5,63.5,63.41,63.46,184600.0,40.3524,40.3524,40.2952,40.3269,184600.0
2007-07-03 10:15:00,63.47,63.5,63.43,63.43,61600.0,40.3333,40.3524,40.3079,40.3079,61600.0
2007-07-03 10:20:00,63.43,63.44,63.36,63.39,80500.0,40.3079,40.3142,40.2634,40.2825,80500.0
2007-07-03 10:25:00,63.39,63.51,63.37,63.5,90900.0,40.2825,40.3587,40.2697,40.3524,90900.0
2007-07-03 10:30:00,63.5,63.52,63.38,63.44,75000.0,40.3524,40.3651,40.2761,40.3142,75000.0
2007-07-03 10:35:00,63.43,63.46,63.36,63.38,80600.0,40.3079,40.3269,40.2634,40.2761,80600.0
2007-07-03 10:40:00,63.38,63.4,63.28,63.34,96700.0,40.2761,40.2888,40.2126,40.2507,96700.0
2007-07-03 10:45:00,63.33,63.34,63.25,63.29,86800.0,40.2443,40.2507,40.1935,40.2189,86800.0
2007-07-03 10:50:00,63.29,63.29,63.21,63.28,132200.0,40.2189,40.2189,40.1681,40.2126,132200.0
2007-07-03 10:55:00,63.28,63.41,63.28,63.38,87100.0,40.2126,40.2952,40.2126,40.2761,87100.0
2007-07-03 11:00:00,63.39,63.39,63.24,63.26,74900.0,40.2825,40.2825,40.1871,40.1998,74900.0
2007-07-03 11:05:00,63.25,63.3,63.25,63.27,65600.0,40.1935,40.2253,40.1935,40.2062,65600.0
2007-07-03 11:10:00,63.27,63.27,63.12,63.12,97700.0,40.2062,40.2062,40.1109,40.1109,97700.0
2007-07-03 11:15:00,63.12,63.17,63.12,63.14,30300.0,40.1109,40.1427,40.1109,40.1236,30300.0
2007-07-03 11:20:00,63.14,63.14,63.11,63.13,58900.0,40.1236,40.1236,40.1045,40.1172,58900.0
2007-07-03 11:25:00,63.12,63.27,63.12,63.19,81500.0,40.1109,40.2062,40.1109,40.1554,81500.0
2007-07-03 11:30:00,63.19,63.29,63.19,63.27,44500.0,40.1554,40.2189,40.1554,40.2062,44500.0
2007-07-03 11:35:00,63.27,63.28,63.16,63.2,50000.0,40.2062,40.2126,40.1363,40.1617,50000.0
2007-07-03 11:40:00,63.2,63.3,63.2,63.29,43700.0,40.1617,40.2253,40.1617,40.2189,43700.0
2007-07-03 11:45:00,63.3,63.32,63.25,63.3,56900.0,40.2253,40.238,40.1935,40.2253,56900.0
2007-07-03 11:50:00,63.31,63.36,63.31,63.36,93500.0,40.2316,40.2634,40.2316,40.2634,93500.0
2007-07-03 11:55:00,63.36,63.45,63.34,63.44,58300.0,40.2634,40.3206,40.2507,40.3142,58300.0
2007-07-03 12:00:00,63.43,63.44,63.36,63.37,65100.0,40.3079,40.3142,40.2634,40.2697,65100.0
2007-07-03 12:05:00,63.38,63.43,63.36,63.41,72100.0,40.2761,40.3079,40.2634,40.2952,72100.0
2007-07-03 12:10:00,63.42,63.45,63.36,63.36,91700.0,40.3015,40.3206,40.2634,40.2634,91700.0
2007-07-03 12:15:00,63.37,63.4,63.34,63.39,83300.0,40.2697,40.2888,40.2507,40.2825,83300.0
2007-07-03 12:20:00,63.39,63.41,63.37,63.38,72100.0,40.2825,40.2952,40.2697,40.2761,72100.0
2007-07-03 12:25:00,63.38,63.39,63.34,63.35,96800.0,40.2761,40.2825,40.2507,40.257,96800.0
2007-07-03 12:30:00,63.35,63.41,63.34,63.39,72300.0,40.257,40.2952,40.2507,40.2825,72300.0
2007-07-03 12:35:00,63.39,63.41,63.38,63.38,84700.0,40.2825,40.2952,40.2761,40.2761,84700.0
2007-07-03 12:40:00,63.38,63.41,63.34,63.35,126800.0,40.2761,40.2952,40.2507,40.257,126800.0
2007-07-03 12:45:00,63.34,63.35,63.32,63.33,112400.0,40.2507,40.257,40.238,40.2443,112400.0
2007-07-03 12:50:00,63.33,63.34,63.15,63.19,183800.0,40.2443,40.2507,40.1299,40.1554,183800.0
2007-07-03 12:55:00,63.19,63.29,63.14,63.26,316200.0,40.1554,40.2189,40.1236,40.1998,316200.0
2007-07-05 09:30:00,63.05,63.33,63.0,63.2,101900.0,40.0664,40.2443,40.0346,40.1617,101900.0
2007-07-05 09:35:00,63.23,63.29,63.16,63.26,145000.0,40.1808,40.2189,40.1363,40.1998,145000.0
2007-07-05 09:40:00,63.26,63.52,63.25,63.43,182700.0,40.1998,40.3651,40.1935,40.3079,182700.0
2007-07-05 09:45:00,63.43,63.55,63.38,63.51,152700.0,40.3079,40.3841,40.2761,40.3587,152700.0
2007-07-05 09:50:00,63.5,63.6,63.44,63.59,110000.0,40.3524,40.4159,40.3142,40.4096,110000.0
2007-07-05 09:55:00,63.58,63.82,63.55,63.79,108600.0,40.4032,40.5557,40.3841,40.5366,108600.0
2007-07-05 10:00:00,63.81,63.92,63.63,63.65,109200.0,40.5494,40.6193,40.435,40.4477,109200.0
2007-07-05 10:05:00,63.66,63.68,63.6,63.63,78100.0,40.454,40.4667,40.4159,40.435,78100.0
2007-07-05 10:10:00,63.63,63.66,63.47,63.52,122600.0,40.435,40.454,40.3333,40.3651,122600.0
2007-07-05 10:15:00,63.52,63.54,63.46,63.49,56600.0,40.3651,40.3778,40.3269,40.346,56600.0
2007-07-05 10:20:00,63.5,63.51,63.39,63.43,70000.0,40.3524,40.3587,40.2825,40.3079,70000.0
2007-07-05 10:25:00,63.44,63.52,63.43,63.46,66100.0,40.3142,40.3651,40.3079,40.3269,66100.0
2007-07-05 10:30:00,63.45,63.71,63.45,63.71,114000.0,40.3206,40.4858,40.3206,40.4858,114000.0
2007-07-05 10:35:00,63.7,63.85,63.7,63.78,103100.0,40.4795,40.5748,40.4795,40.5303,103100.0
2007-07-05 10:40:00,63.78,63.79,63.63,63.68,39700.0,40.5303,40.5366,40.435,40.4667,39700.0
2007-07-05 10:45:00,63.67,63.78,63.67,63.73,44100.0,40.4604,40.5303,40.4604,40.4985,44100.0
2007-07-05 10:50:00,63.72,63.86,63.65,63.85,64600.0,40.4922,40.5811,40.4477,40.5748,64600.0
2007-07-05 10:55:00,63.86,63.89,63.8,63.84,50700.0,40.5811,40.6002,40.543,40.5684,50700.0
2007-07-05 11:00:00,63.84,63.87,63.76,63.82,77200.0,40.5684,40.5875,40.5176,40.5557,77200.0
2007-07-05 11:05:00,63.82,63.89,63.78,63.83,104400.0,40.5557,40.6002,40.5303,40.5621,104400.0
2007-07-05 11:10:00,63.8,63.84,63.77,63.8,72500.0,40.543,40.5684,40.5239,40.543,72500.0
2007-07-05 11:15:00,63.8,63.85,63.8,63.81,78900.0,40.543,40.5748,40.543,40.5494,78900.0
2007-07-05 11:20:00,63.8,63.81,63.74,63.78,93800.0,40.543,40.5494,40.5049,40.5303,93800.0
2007-07-05 11:25:00,63.77,63.79,63.77,63.79,20100.0,40.5239,40.5366,40.5239,40.5366,20100.0
2007-07-05 11:30:00,63.78,63.8,63.76,63.78,40800.0,40.5303,40.543,40.5176,40.5303,40800.0
2007-07-05 11:35:00,63.77,63.78,63.75,63.75,19500.0,40.5239,40.5303,40.5112,40.5112,19500.0
2007-07-05 11:40:00,63.75,63.78,63.74,63.77,64100.0,40.5112,40.5303,40.5049,40.5239,64100.0
2007-07-05 11:45:00,63.77,63.81,63.74,63.81,41700.0,40.5239,40.5494,40.5049,40.5494,41700.0
2007-07-05 11:50:00,63.81,63.81,63.77,63.78,89500.0,40.5494,40.5494,40.5239,40.5303,89500.0
2007-07-05 11:55:00,63.78,63.79,63.7,63.74,32700.0,40.5303,40.5366,40.4795,40.5049,32700.0
2007-07-05 12:00:00,63.73,63.75,63.7,63.72,40100.0,40.4985,40.5112,40.4795,40.4922,40100.0
2007-07-05 12:05:00,63.73,63.8,63.72,63.8,53800.0,40.4985,40.543,40.4922,40.543,53800.0
2007-07-05 12:10:00,63.8,63.83,63.7,63.8,52600.0,40.543,40.5621,40.4795,40.543,52600.0
2007-07-05 12:15:00,63.8,63.8,63.76,63.76,30900.0,40.543,40.543,40.5176,40.5176,30900.0
2007-07-05 12:20:00,63.78,63.79,63.69,63.7,20400.0,40.5303,40.5366,40.4731,40.4795,20400.0
2007-07-05 12:25:00,63.71,63.75,63.65,63.71,48800.0,40.4858,40.5112,40.4477,40.4858,48800.0
2007-07-05 12:30:00,63.7,63.74,63.69,63.71,30000.0,40.4795,40.5049,40.4731,40.4858,30000.0
2007-07-05 12:35:00,63.71,63.76,63.69,63.72,37900.0,40.4858,40.5176,40.4731,40.4922,37900.0
2007-07-05 12:40:00,63.71,63.72,63.69,63.71,21700.0,40.4858,40.4922,40.4731,40.4858,21700.0
2007-07-05 12:45:00,63.71,63.72,63.65,63.66,28700.0,40.4858,40.4922,40.4477,40.454,28700.0
2007-07-05 12:50:00,63.64,63.76,63.63,63.72,79100.0,40.4413,40.5176,40.435,40.4922,79100.0
2007-07-05 12:55:00,63.72,63.72,63.65,63.66,32800.0,40.4922,40.4922,40.4477,40.454,32800.0
2007-07-05 13:00:00,63.66,63.7,63.65,63.68,18400.0,40.454,40.4795,40.4477,40.4667,18400.0
2007-07-05 13:05:00,63.68,63.68,63.66,63.66,19900.0,40.4667,40.4667,40.454,40.454,19900.0
2007-07-05 13:10:00,63.66,63.7,63.62,63.68,58100.0,40.454,40.4795,40.4286,40.4667,58100.0
2007-07-05 13:15:00,63.68,63.88,63.67,63.88,133900.0,40.4667,40.5938,40.4604,40.5938,133900.0
2007-07-05 13:20:00,63.88,64.42,63.86,64.3,414000.0,40.5938,40.937,40.5811,40.8607,414000.0
2007-07-05 13:25:00,64.29,64.33,64.15,64.3,165400.0,40.8544,40.8798,40.7654,40.8607,165400.0
2007-07-05 13:30:00,64.3,64.3,63.42,64.27,118200.0,40.8607,40.8607,40.3015,40.8417,118200.0
2007-07-05 13:35:00,64.26,64.3,64.21,64.22,103700.0,40.8353,40.8607,40.8035,40.8099,103700.0
2007-07-05 13:40:00,64.22,64.26,64.18,64.24,74800.0,40.8099,40.8353,40.7845,40.8226,74800.0
2007-07-05 13:45:00,64.24,64.27,64.21,64.25,69000.0,40.8226,40.8417,40.8035,40.829,69000.0
2007-07-05 13:50:00,64.25,64.28,64.25,64.27,27100.0,40.829,40.848,40.829,40.8417,27100.0
2007-07-05 13:55:00,64.27,64.32,64.15,64.23,163300.0,40.8417,40.8734,40.7654,40.8163,163300.0
2007-07-05 14:00:00,64.24,64.25,64.19,64.22,33200.0,40.8226,40.829,40.7908,40.8099,33200.0
2007-07-05 14:05:00,64.22,64.28,64.2,64.26,115100.0,40.8099,40.848,40.7972,40.8353,115100.0
2007-07-05 14:10:00,64.26,64.28,64.23,64.23,68300.0,40.8353,40.848,40.8163,40.8163,68300.0
2007-07-05 14:15:00,64.24,64.25,64.17,64.21,96500.0,40.8226,40.829,40.7781,40.8035,96500.0
2007-07-05 14:20:00,64.22,64.24,64.2,64.21,34500.0,40.8099,40.8226,40.7972,40.8035,34500.0
2007-07-05 14:25:00,64.2,64.22,64.18,64.2,46600.0,40.7972,40.8099,40.7845,40.7972,46600.0
2007-07-05 14:30:00,64.21,64.25,64.2,64.24,28300.0,40.8035,40.829,40.7972,40.8226,28300.0
2007-07-05 14:35:00,64.24,64.26,64.21,64.25,138200.0,40.8226,40.8353,40.8035,40.829,138200.0
2007-07-05 14:40:00,64.25,64.26,64.22,64.24,79300.0,40.829,40.8353,40.8099,40.8226,79300.0
2007-07-05 14:45:00,64.24,64.25,64.23,64.23,39900.0,40.8226,40.829,40.8163,40.8163,39900.0
2007-07-05 14:50:00,64.23,64.23,64.18,64.19,77800.0,40.8163,40.8163,40.7845,40.7908,77800.0
2007-07-05 14:55:00,64.18,64.19,64.11,64.14,87000.0,40.7845,40.7908,40.74,40.7591,87000.0
2007-07-05 15:00:00,64.14,64.15,64.11,64.14,79700.0,40.7591,40.7654,40.74,40.7591,79700.0
2007-07-05 15:05:00,64.14,64.15,64.11,64.13,60700.0,40.7591,40.7654,40.74,40.7527,60700.0
2007-07-05 15:10:00,64.13,64.17,64.07,64.14,156000.0,40.7527,40.7781,40.7146,40.7591,156000.0
2007-07-05 15:15:00,64.13,64.16,64.11,64.14,99000.0,40.7527,40.7718,40.74,40.7591,99000.0
2007-07-05 15:20:00,64.15,64.25,64.14,64.24,151300.0,40.7654,40.829,40.7591,40.8226,151300.0
2007-07-05 15:25:00,64.23,64.25,64.18,64.2,316600.0,40.8163,40.829,40.7845,40.7972,316600.0
2007-07-05 15:30:00,64.2,64.25,64.17,64.2,200700.0,40.7972,40.829,40.7781,40.7972,200700.0
2007-07-05 15:35:00,64.2,64.24,64.18,64.22,402400.0,40.7972,40.8226,40.7845,40.8099,402400.0
2007-07-05 15:40:00,64.23,64.25,64.16,64.19,291100.0,40.8163,40.829,40.7718,40.7908,291100.0
2007-07-05 15:45:00,64.19,64.21,64.17,64.2,216800.0,40.7908,40.8035,40.7781,40.7972,216800.0
2007-07-05 15:50:00,64.19,64.21,64.18,64.19,231900.0,40.7908,40.8035,40.7845,40.7908,231900.0
2007-07-05 15:55:00,64.19,64.21,64.17,64.2,194900.0,40.7908,40.8035,40.7781,40.7972,194900.0
2007-07-06 09:30:00,64.2,64.21,64.15,64.15,130100.0,40.7972,40.8035,40.7654,40.7654,130100.0
2007-07-06 09:35:00,64.15,64.18,63.78,63.96,250700.0,40.7654,40.7845,40.5303,40.6447,250700.0
2007-07-06 09:40:00,63.97,64.02,63.87,63.87,91800.0,40.651,40.6828,40.5875,40.5875,91800.0
2007-07-06 09:45:00,63.87,64.16,63.77,64.16,162400.0,40.5875,40.7718,40.5239,40.7718,162400.0
2007-07-06 09:50:00,64.17,64.22,64.06,64.13,202500.0,40.7781,40.8099,40.7082,40.7527,202500.0
2007-07-06 09:55:00,64.13,64.3,64.09,64.26,137400.0,40.7527,40.8607,40.7273,40.8353,137400.0
2007-07-06 10:00:00,64.24,64.86,64.22,64.69,468100.0,40.8226,41.2166,40.8099,41.1086,468100.0
2007-07-06 10:05:00,64.7,64.8,64.6,64.73,387000.0,41.1149,41.1785,41.0514,41.134,387000.0
2007-07-06 10:10:00,64.73,64.95,64.71,64.86,301900.0,41.134,41.2738,41.1213,41.2166,301900.0
2007-07-06 10:15:00,64.86,64.93,64.78,64.85,181100.0,41.2166,41.2611,41.1658,41.2102,181100.0
2007-07-06 10:20:00,64.86,64.99,64.8,64.91,439100.0,41.2166,41.2992,41.1785,41.2484,439100.0
2007-07-06 10:25:00,64.91,64.94,64.9,64.93,164000.0,41.2484,41.2674,41.242,41.2611,164000.0
2007-07-06 10:30:00,64.93,65.11,64.9,64.99,372400.0,41.2611,41.3755,41.242,41.2992,372400.0
2007-07-06 10:35:00,65.0,65.26,64.96,65.2,570100.0,41.3056,41.4708,41.2801,41.4327,570100.0
2007-07-06 10:40:00,65.2,65.5,65.12,65.19,831200.0,41.4327,41.6233,41.3818,41.4263,831200.0
2007-07-06 10:45:00,65.2,65.77,65.15,65.75,1015100.0,41.4327,41.7949,41.4009,41.7822,1015100.0
2007-07-06 10:50:00,65.76,67.23,65.58,66.41,2690500.0,41.7885,42.7227,41.6741,42.2016,2690500.0
2007-07-06 10:55:00,66.42,66.81,65.87,66.51,1458000.0,42.2079,42.4558,41.8584,42.2651,1458000.0
2007-07-06 11:00:00,66.51,66.74,66.44,66.5,950200.0,42.2651,42.4113,42.2206,42.2588,950200.0
2007-07-06 11:05:00,66.49,66.51,66.21,66.39,597900.0,42.2524,42.2651,42.0745,42.1889,597900.0
2007-07-06 11:10:00,66.39,66.63,66.39,66.54,415600.0,42.1889,42.3414,42.1889,42.2842,415600.0
2007-07-06 11:15:00,66.52,66.85,66.49,66.67,538400.0,42.2715,42.4812,42.2524,42.3668,538400.0
2007-07-06 11:20:00,66.68,66.84,66.65,66.68,388200.0,42.3732,42.4748,42.3541,42.3732,388200.0
2007-07-06 11:25:00,66.69,66.71,66.5,66.54,384100.0,42.3795,42.3922,42.2588,42.2842,384100.0
2007-07-06 11:30:00,66.54,66.62,66.52,66.62,410100.0,42.2842,42.335,42.2715,42.335,410100.0
2007-07-06 11:35:00,66.61,66.86,66.58,66.8,949100.0,42.3287,42.4875,42.3096,42.4494,949100.0
2007-07-06 11:40:00,66.8,67.25,66.72,67.19,567900.0,42.4494,42.7354,42.3986,42.6972,567900.0
2007-07-06 11:45:00,67.21,67.37,67.0,67.17,343000.0,42.71,42.8116,42.5765,42.6845,343000.0
2007-07-06 11:50:00,67.18,67.27,67.0,67.09,238900.0,42.6909,42.7481,42.5765,42.6337,238900.0
2007-07-06 11:55:00,67.1,67.14,67.03,67.11,119100.0,42.6401,42.6655,42.5956,42.6464,119100.0
2007-07-06 12:00:00,67.11,67.2,67.08,67.08,105300.0,42.6464,42.7036,42.6273,42.6273,105300.0
2007-07-06 12:05:00,67.08,67.2,67.04,67.19,165700.0,42.6273,42.7036,42.6019,42.6972,165700.0
2007-07-06 12:10:00,67.2,67.23,67.1,67.11,251100.0,42.7036,42.7227,42.6401,42.6464,251100.0
2007-07-06 12:15:00,67.11,67.15,67.01,67.1,203200.0,42.6464,42.6718,42.5829,42.6401,203200.0
2007-07-06 12:20:00,67.09,67.14,66.97,67.01,433900.0,42.6337,42.6655,42.5574,42.5829,433900.0
2007-07-06 12:25:00,67.01,67.05,66.91,67.04,415700.0,42.5829,42.6083,42.5193,42.6019,415700.0
2007-07-06 12:30:00,67.04,67.1,66.93,66.94,300100.0,42.6019,42.6401,42.532,42.5384,300100.0
2007-07-06 12:35:00,66.94,67.03,66.81,67.0,523700.0,42.5384,42.5956,42.4558,42.5765,523700.0
2007-07-06 12:40:00,66.99,67.0,66.92,66.92,64900.0,42.5701,42.5765,42.5257,42.5257,64900.0
2007-07-06 12:45:00,66.93,66.94,66.79,66.81,137800.0,42.532,42.5384,42.4431,42.4558,137800.0
2007-07-06 12:50:00,66.82,66.94,66.8,66.86,229700.0,42.4621,42.5384,42.4494,42.4875,229700.0
2007-07-06 12:55:00,66.87,66.96,66.83,66.9,229000.0,42.4939,42.5511,42.4685,42.513,229000.0
2007-07-06 13:00:00,66.92,66.95,66.88,66.89,95900.0,42.5257,42.5447,42.5002,42.5066,95900.0
2007-07-06 13:05:00,66.89,66.95,66.89,66.89,112300.0,42.5066,42.5447,42.5066,42.5066,112300.0
2007-07-06 13:10:00,66.89,66.9,66.86,66.88,123500.0,42.5066,42.513,42.4875,42.5002,123500.0
2007-07-06 13:15:00,66.89,66.96,66.87,66.93,146500.0,42.5066,42.5511,42.4939,42.532,146500.0
2007-07-06 13:20:00,66.94,67.29,66.94,67.11,347800.0,42.5384,42.7608,42.5384,42.6464,347800.0
2007-07-06 13:25:00,67.11,67.18,67.07,67.08,153000.0,42.6464,42.6909,42.621,42.6273,153000.0
2007-07-06 13:30:00,67.08,67.13,67.04,67.1,92600.0,42.6273,42.6591,42.6019,42.6401,92600.0
2007-07-06 13:35:00,67.11,67.15,67.03,67.06,129000.0,42.6464,42.6718,42.5956,42.6146,129000.0
2007-07-06 13:40:00,67.06,67.1,67.05,67.07,84600.0,42.6146,42.6401,42.6083,42.621,84600.0
2007-07-06 13:45:00,67.08,67.11,67.06,67.1,110700.0,42.6273,42.6464,42.6146,42.6401,110700.0
2007-07-06 13:50:00,67.1,67.17,67.07,67.14,178900.0,42.6401,42.6845,42.621,42.6655,178900.0
2007-07-06 13:55:00,67.15,67.16,67.11,67.12,115800.0,42.6718,42.6782,42.6464,42.6528,115800.0
2007-07-06 14:00:00,67.12,67.16,67.12,67.14,92700.0,42.6528,42.6782,42.6528,42.6655,92700.0
2007-07-06 14:05:00,67.15,67.19,67.11,67.17,138400.0,42.6718,42.6972,42.6464,42.6845,138400.0
2007-07-06 14:10:00,67.17,67.28,67.15,67.26,229000.0,42.6845,42.7544,42.6718,42.7417,229000.0
2007-07-06 14:15:00,67.27,67.31,67.21,67.21,156300.0,42.7481,42.7735,42.71,42.71,156300.0
2007-07-06 14:20:00,67.22,67.25,67.18,67.24,80500.0,42.7163,42.7354,42.6909,42.729,80500.0
2007-07-06 14:25:00,67.24,67.28,67.21,67.27,125700.0,42.729,42.7544,42.71,42.7481,125700.0
2007-07-06 14:30:00,67.27,67.7,67.26,67.56,436700.0,42.7481,43.0213,42.7417,42.9324,436700.0
2007-07-06 14:35:00,67.56,67.67,67.49,67.57,380200.0,42.9324,43.0023,42.8879,42.9387,380200.0
2007-07-06 14:40:00,67.57,67.61,67.53,67.58,203800.0,42.9387,42.9641,42.9133,42.9451,203800.0
2007-07-06 14:45:00,67.58,67.62,67.53,67.59,335100.0,42.9451,42.9705,42.9133,42.9514,335100.0
2007-07-06 14:50:00,67.59,67.6,67.48,67.48,153900.0,42.9514,42.9578,42.8815,42.8815,153900.0
2007-07-06 14:55:00,67.48,67.6,67.44,67.59,264300.0,42.8815,42.9578,42.8561,42.9514,264300.0
2007-07-06 15:00:00,67.59,67.6,67.51,67.56,201500.0,42.9514,42.9578,42.9006,42.9324,201500.0
2007-07-06 15:05:00,67.56,67.61,67.55,67.61,283200.0,42.9324,42.9641,42.926,42.9641,283200.0
2007-07-06 15:10:00,67.6,67.64,67.58,67.63,247200.0,42.9578,42.9832,42.9451,42.9769,247200.0
2007-07-06 15:15:00,67.63,67.72,67.6,67.7,458900.0,42.9769,43.034,42.9578,43.0213,458900.0
2007-07-06 15:20:00,67.7,67.73,67.66,67.7,509600.0,43.0213,43.0404,42.9959,43.0213,509600.0
2007-07-06 15:25:00,67.7,67.99,67.68,67.88,602500.0,43.0213,43.2056,43.0086,43.1357,602500.0
2007-07-06 15:30:00,67.89,67.98,67.82,67.89,748400.0,43.1421,43.1993,43.0976,43.1421,748400.0
2007-07-06 15:35:00,67.9,67.97,67.83,67.85,446900.0,43.1484,43.1929,43.1039,43.1167,446900.0
2007-07-06 15:40:00,67.85,68.02,67.84,67.97,716800.0,43.1167,43.2247,43.1103,43.1929,716800.0
2007-07-06 15:45:00,67.97,68.04,67.93,68.03,623500.0,43.1929,43.2374,43.1675,43.231,623500.0
2007-07-06 15:50:00,68.04,68.09,67.99,68.01,630300.0,43.2374,43.2692,43.2056,43.2183,630300.0
2007-07-06 15:55:00,68.01,68.24,68.0,68.08,790300.0,43.2183,43.3645,43.212,43.2628,790300.0
2007-07-09 09:30:00,67.61,67.61,67.1,67.54,560000.0,42.9641,42.9641,42.6401,42.9197,560000.0
2007-07-09 09:35:00,67.55,67.59,67.15,67.42,491100.0,42.926,42.9514,42.6718,42.8434,491100.0
2007-07-09 09:40:00,67.41,67.45,66.9,66.93,517200.0,42.837,42.8625,42.513,42.532,517200.0
2007-07-09 09:45:00,66.97,67.1,66.9,67.05,484000.0,42.5574,42.6401,42.513,42.6083,484000.0
2007-07-09 09:50:00,67.05,67.08,66.98,67.01,369000.0,42.6083,42.6273,42.5638,42.5829,369000.0
2007-07-09 09:55:00,67.0,67.04,67.0,67.02,160500.0,42.5765,42.6019,42.5765,42.5892,160500.0
2007-07-09 10:00:00,67.02,67.14,67.0,67.0,347200.0,42.5892,42.6655,42.5765,42.5765,347200.0
2007-07-09 10:05:00,67.0,67.05,66.68,66.75,594100.0,42.5765,42.6083,42.3732,42.4176,594100.0
2007-07-09 10:10:00,66.75,66.85,66.53,66.57,371100.0,42.4176,42.4812,42.2778,42.3033,371100.0
2007-07-09 10:15:00,66.57,66.8,66.49,66.77,325200.0,42.3033,42.4494,42.2524,42.4303,325200.0
2007-07-09 10:20:00,66.77,66.87,66.73,66.86,134300.0,42.4303,42.4939,42.4049,42.4875,134300.0
2007-07-09 10:25:00,66.86,66.93,66.83,66.91,103700.0,42.4875,42.532,42.4685,42.5193,103700.0
2007-07-09 10:30:00,66.9,67.05,66.89,66.97,125400.0,42.513,42.6083,42.5066,42.5574,125400.0
2007-07-09 10:35:00,66.97,66.97,66.84,66.84,113000.0,42.5574,42.5574,42.4748,42.4748,113000.0
2007-07-09 10:40:00,66.86,66.86,66.79,66.85,80900.0,42.4875,42.4875,42.4431,42.4812,80900.0
2007-07-09 10:45:00,66.82,66.92,66.79,66.84,126100.0,42.4621,42.5257,42.4431,42.4748,126100.0
2007-07-09 10:50:00,66.84,66.9,66.77,66.88,141800.0,42.4748,42.513,42.4303,42.5002,141800.0
2007-07-09 10:55:00,66.88,66.9,66.86,66.86,106300.0,42.5002,42.513,42.4875,42.4875,106300.0
2007-07-09 11:00:00,66.87,67.1,66.86,66.99,289400.0,42.4939,42.6401,42.4875,42.5701,289400.0
2007-07-09 11:05:00,66.99,67.0,66.94,67.0,92900.0,42.5701,42.5765,42.5384,42.5765,92900.0
2007-07-09 11:10:00,67.0,67.0,66.91,66.93,80600.0,42.5765,42.5765,42.5193,42.532,80600.0
2007-07-09 11:15:00,66.93,66.94,66.88,66.9,118700.0,42.532,42.5384,42.5002,42.513,118700.0
2007-07-09 11:20:00,66.9,66.97,66.82,66.94,266000.0,42.513,42.5574,42.4621,42.5384,266000.0
2007-07-09 11:25:00,66.94,67.11,66.93,67.03,256000.0,42.5384,42.6464,42.532,42.5956,256000.0
2007-07-09 11:30:00,67.03,67.2,67.03,67.12,142200.0,42.5956,42.7036,42.5956,42.6528,142200.0
2007-07-09 11:35:00,67.12,67.21,67.09,67.17,126700.0,42.6528,42.71,42.6337,42.6845,126700.0
2007-07-09 11:40:00,67.17,67.2,67.09,67.12,108300.0,42.6845,42.7036,42.6337,42.6528,108300.0
2007-07-09 11:45:00,67.12,67.14,67.0,67.1,99700.0,42.6528,42.6655,42.5765,42.6401,99700.0
2007-07-09 11:50:00,67.11,67.12,67.04,67.11,55800.0,42.6464,42.6528,42.6019,42.6464,55800.0
2007-07-09 11:55:00,67.11,67.12,66.97,67.0,59500.0,42.6464,42.6528,42.5574,42.5765,59500.0
2007-07-09 12:00:00,67.01,67.09,66.99,67.0,54400.0,42.5829,42.6337,42.5701,42.5765,54400.0
2007-07-09 12:05:00,67.01,67.03,66.98,66.98,32800.0,42.5829,42.5956,42.5638,42.5638,32800.0
2007-07-09 12:10:00,66.98,67.0,66.92,66.97,51400.0,42.5638,42.5765,42.5257,42.5574,51400.0
2007-07-09 12:15:00,66.97,67.0,66.89,66.96,98100.0,42.5574,42.5765,42.5066,42.5511,98100.0
2007-07-09 12:20:00,66.97,67.0,66.91,66.92,68300.0,42.5574,42.5765,42.5193,42.5257,68300.0
2007-07-09 12:25:00,66.92,66.94,66.8,66.9,134800.0,42.5257,42.5384,42.4494,42.513,134800.0
2007-07-09 12:30:00,66.91,66.94,66.83,66.84,113300.0,42.5193,42.5384,42.4685,42.4748,113300.0
2007-07-09 12:35:00,66.84,66.87,66.72,66.77,147200.0,42.4748,42.4939,42.3986,42.4303,147200.0
2007-07-09 12:40:00,66.78,66.86,66.77,66.81,64800.0,42.4367,42.4875,42.4303,42.4558,64800.0
2007-07-09 12:45:00,66.81,66.82,66.63,66.78,121700.0,42.4558,42.4621,42.3414,42.4367,121700.0
2007-07-09 12:50:00,66.77,66.93,66.76,66.9,99000.0,42.4303,42.532,42.424,42.513,99000.0
2007-07-09 12:55:00,66.9,66.9,66.78,66.79,45200.0,42.513,42.513,42.4367,42.4431,45200.0
2007-07-09 13:00:00,66.8,66.86,66.77,66.81,85500.0,42.4494,42.4875,42.4303,42.4558,85500.0
2007-07-09 13:05:00,66.8,66.84,66.77,66.77,116200.0,42.4494,42.4748,42.4303,42.4303,116200.0
2007-07-09 13:10:00,66.78,66.8,66.77,66.79,53900.0,42.4367,42.4494,42.4303,42.4431,53900.0
2007-07-09 13:15:00,66.79,66.85,66.77,66.84,74600.0,42.4431,42.4812,42.4303,42.4748,74600.0
2007-07-09 13:20:00,66.83,66.86,66.79,66.81,83400.0,42.4685,42.4875,42.4431,42.4558,83400.0
2007-07-09 13:25:00,66.8,66.87,66.8,66.85,53400.0,42.4494,42.4939,42.4494,42.4812,53400.0
2007-07-09 13:30:00,66.86,66.86,66.79,66.8,86500.0,42.4875,42.4875,42.4431,42.4494,86500.0
2007-07-09 13:35:00,66.8,66.84,66.79,66.79,55400.0,42.4494,42.4748,42.4431,42.4431,55400.0
2007-07-09 13:40:00,66.8,66.83,66.79,66.79,68900.0,42.4494,42.4685,42.4431,42.4431,68900.0
2007-07-09 13:45:00,66.8,66.81,66.78,66.8,47900.0,42.4494,42.4558,42.4367,42.4494,47900.0
2007-07-09 13:50:00,66.8,66.81,66.79,66.8,85000.0,42.4494,42.4558,42.4431,42.4494,85000.0
2007-07-09 13:55:00,66.8,66.84,66.79,66.84,93400.0,42.4494,42.4748,42.4431,42.4748,93400.0
2007-07-09 14:00:00,66.83,66.84,66.78,66.78,40100.0,42.4685,42.4748,42.4367,42.4367,40100.0
2007-07-09 14:05:00,66.78,66.8,66.77,66.78,81900.0,42.4367,42.4494,42.4303,42.4367,81900.0
2007-07-09 14:10:00,66.79,66.79,66.57,66.58,180900.0,42.4431,42.4431,42.3033,42.3096,180900.0
2007-07-09 14:15:00,66.58,66.65,66.56,66.6,81300.0,42.3096,42.3541,42.2969,42.3223,81300.0
2007-07-09 14:20:00,66.6,66.63,66.5,66.6,115000.0,42.3223,42.3414,42.2588,42.3223,115000.0
2007-07-09 14:25:00,66.59,66.61,66.59,66.6,49800.0,42.316,42.3287,42.316,42.3223,49800.0
2007-07-09 14:30:00,66.59,66.6,66.59,66.6,50600.0,42.316,42.3223,42.316,42.3223,50600.0
2007-07-09 14:35:00,66.6,66.7,66.59,66.66,111500.0,42.3223,42.3859,42.316,42.3604,111500.0
2007-07-09 14:40:00,66.66,66.66,66.6,66.6,61600.0,42.3604,42.3604,42.3223,42.3223,61600.0
2007-07-09 14:45:00,66.61,66.65,66.59,66.62,118900.0,42.3287,42.3541,42.316,42.335,118900.0
2007-07-09 14:50:00,66.61,66.65,66.6,66.63,102000.0,42.3287,42.3541,42.3223,42.3414,102000.0
2007-07-09 14:55:00,66.63,66.67,66.62,66.67,55700.0,42.3414,42.3668,42.335,42.3668,55700.0
2007-07-09 15:00:00,66.66,66.78,66.66,66.77,120700.0,42.3604,42.4367,42.3604,42.4303,120700.0
2007-07-09 15:05:00,66.78,66.78,66.7,66.74,95600.0,42.4367,42.4367,42.3859,42.4113,95600.0
2007-07-09 15:10:00,66.75,66.78,66.74,66.75,80200.0,42.4176,42.4367,42.4113,42.4176,80200.0
2007-07-09 15:15:00,66.76,66.81,66.75,66.77,104300.0,42.424,42.4558,42.4176,42.4303,104300.0
2007-07-09 15:20:00,66.77,66.8,66.75,66.77,104500.0,42.4303,42.4494,42.4176,42.4303,104500.0
2007-07-09 15:25:00,66.77,66.78,66.73,66.74,104100.0,42.4303,42.4367,42.4049,42.4113,104100.0
2007-07-09 15:30:00,66.74,66.74,66.69,66.72,87300.0,42.4113,42.4113,42.3795,42.3986,87300.0
2007-07-09 15:35:00,66.72,66.81,66.72,66.77,152100.0,42.3986,42.4558,42.3986,42.4303,152100.0
2007-07-09 15:40:00,66.76,66.81,66.72,66.78,209600.0,42.424,42.4558,42.3986,42.4367,209600.0
2007-07-09 15:45:00,66.77,66.81,66.76,66.77,164700.0,42.4303,42.4558,42.424,42.4303,164700.0
2007-07-09 15:50:00,66.76,66.78,66.74,66.75,168000.0,42.424,42.4367,42.4113,42.4176,168000.0
2007-07-09 15:55:00,66.75,66.78,66.7,66.75,227000.0,42.4176,42.4367,42.3859,42.4176,227000.0
2007-07-10 09:30:00,66.0,66.0,65.54,65.85,473900.0,41.941,41.941,41.6487,41.8457,473900.0
2007-07-10 09:35:00,65.86,66.01,65.83,65.95,315700.0,41.8521,41.9474,41.833,41.9093,315700.0
2007-07-10 09:40:00,65.94,66.13,65.88,66.06,377200.0,41.9029,42.0236,41.8648,41.9792,377200.0
2007-07-10 09:45:00,66.04,66.06,65.93,65.99,216100.0,41.9665,41.9792,41.8966,41.9347,216100.0
2007-07-10 09:50:00,65.99,66.01,65.89,65.98,384800.0,41.9347,41.9474,41.8711,41.9283,384800.0
2007-07-10 09:55:00,65.98,66.04,65.93,65.99,295200.0,41.9283,41.9665,41.8966,41.9347,295200.0
2007-07-10 10:00:00,66.0,66.05,65.9,66.03,354600.0,41.941,41.9728,41.8775,41.9601,354600.0
2007-07-10 10:05:00,66.03,66.03,65.95,65.97,216700.0,41.9601,41.9601,41.9093,41.922,216700.0
2007-07-10 10:10:00,65.96,66.05,65.95,65.98,250600.0,41.9156,41.9728,41.9093,41.9283,250600.0
2007-07-10 10:15:00,65.98,66.05,65.97,66.01,239600.0,41.9283,41.9728,41.922,41.9474,239600.0
2007-07-10 10:20:00,66.0,66.13,65.98,66.07,187400.0,41.941,42.0236,41.9283,41.9855,187400.0
2007-07-10 10:25:00,66.06,66.07,65.98,66.01,226300.0,41.9792,41.9855,41.9283,41.9474,226300.0
2007-07-10 10:30:00,66.02,66.07,65.71,65.71,163000.0,41.9537,41.9855,41.7567,41.7567,163000.0
2007-07-10 10:35:00,65.71,65.83,65.7,65.76,165100.0,41.7567,41.833,41.7504,41.7885,165100.0
2007-07-10 10:40:00,65.76,65.8,65.72,65.76,174900.0,41.7885,41.8139,41.7631,41.7885,174900.0
2007-07-10 10:45:00,65.75,65.76,65.48,65.58,324700.0,41.7822,41.7885,41.6106,41.6741,324700.0
2007-07-10 10:50:00,65.58,65.62,65.44,65.45,218800.0,41.6741,41.6996,41.5852,41.5915,218800.0
2007-07-10 10:55:00,65.45,65.5,65.33,65.37,143000.0,41.5915,41.6233,41.5153,41.5407,143000.0
2007-07-10 11:00:00,65.37,65.54,65.31,65.5,101300.0,41.5407,41.6487,41.5026,41.6233,101300.0
2007-07-10 11:05:00,65.51,65.53,65.43,65.47,93700.0,41.6297,41.6424,41.5788,41.6042,93700.0
2007-07-10 11:10:00,65.49,65.56,65.4,65.54,131800.0,41.6169,41.6614,41.5598,41.6487,131800.0
2007-07-10 11:15:00,65.53,65.74,65.51,65.73,109700.0,41.6424,41.7758,41.6297,41.7695,109700.0
2007-07-10 11:20:00,65.73,65.76,65.61,65.64,394500.0,41.7695,41.7885,41.6932,41.7123,394500.0
2007-07-10 11:25:00,65.65,65.65,65.48,65.49,36800.0,41.7186,41.7186,41.6106,41.6169,36800.0
2007-07-10 11:30:00,65.5,65.63,65.4,65.4,71900.0,41.6233,41.7059,41.5598,41.5598,71900.0
2007-07-10 11:35:00,65.4,65.45,65.32,65.41,190100.0,41.5598,41.5915,41.5089,41.5661,190100.0
2007-07-10 11:40:00,65.41,65.44,65.36,65.42,91800.0,41.5661,41.5852,41.5343,41.5725,91800.0
2007-07-10 11:45:00,65.41,65.43,65.3,65.33,132000.0,41.5661,41.5788,41.4962,41.5153,132000.0
2007-07-10 11:50:00,65.34,65.38,65.31,65.31,53100.0,41.5216,41.547,41.5026,41.5026,53100.0
2007-07-10 11:55:00,65.31,65.32,65.12,65.3,142500.0,41.5026,41.5089,41.3818,41.4962,142500.0
2007-07-10 12:00:00,65.31,65.33,65.26,65.29,35000.0,41.5026,41.5153,41.4708,41.4898,35000.0
2007-07-10 12:05:00,65.3,65.33,65.2,65.24,136400.0,41.4962,41.5153,41.4327,41.4581,136400.0
2007-07-10 12:10:00,65.23,65.23,65.0,65.04,190700.0,41.4517,41.4517,41.3056,41.331,190700.0
2007-07-10 12:15:00,65.04,65.13,65.02,65.1,92400.0,41.331,41.3882,41.3183,41.3691,92400.0
2007-07-10 12:20:00,65.1,65.15,65.09,65.11,59700.0,41.3691,41.4009,41.3628,41.3755,59700.0
2007-07-10 12:25:00,65.1,65.12,65.07,65.1,96100.0,41.3691,41.3818,41.35,41.3691,96100.0
2007-07-10 12:30:00,65.1,65.11,65.05,65.1,112600.0,41.3691,41.3755,41.3373,41.3691,112600.0
2007-07-10 12:35:00,65.11,65.19,65.08,65.18,115600.0,41.3755,41.4263,41.3564,41.4199,115600.0
2007-07-10 12:40:00,65.18,65.18,65.02,65.04,167800.0,41.4199,41.4199,41.3183,41.331,167800.0
2007-07-10 12:45:00,65.06,65.09,65.05,65.08,101000.0,41.3437,41.3628,41.3373,41.3564,101000.0
2007-07-10 12:50:00,65.08,65.11,65.05,65.11,50300.0,41.3564,41.3755,41.3373,41.3755,50300.0
2007-07-10 12:55:00,65.12,65.16,65.09,65.15,45100.0,41.3818,41.4072,41.3628,41.4009,45100.0
2007-07-10 13:00:00,65.15,65.23,65.11,65.11,91600.0,41.4009,41.4517,41.3755,41.3755,91600.0
2007-07-10 13:05:00,65.11,65.16,65.09,65.12,107800.0,41.3755,41.4072,41.3628,41.3818,107800.0
2007-07-10 13:10:00,65.12,65.26,65.11,65.26,65200.0,41.3818,41.4708,41.3755,41.4708,65200.0
2007-07-10 13:15:00,65.26,65.27,65.14,65.16,83600.0,41.4708,41.4771,41.3945,41.4072,83600.0
2007-07-10 13:20:00,65.17,65.17,65.05,65.14,139200.0,41.4136,41.4136,41.3373,41.3945,139200.0
2007-07-10 13:25:00,65.14,65.19,65.11,65.18,76800.0,41.3945,41.4263,41.3755,41.4199,76800.0
2007-07-10 13:30:00,65.17,65.23,65.16,65.22,115600.0,41.4136,41.4517,41.4072,41.4454,115600.0
2007-07-10 13:35:00,65.23,65.37,65.23,65.35,93100.0,41.4517,41.5407,41.4517,41.528,93100.0
2007-07-10 13:40:00,65.36,65.36,65.21,65.22,63000.0,41.5343,41.5343,41.439,41.4454,63000.0
2007-07-10 13:45:00,65.21,65.21,64.98,65.07,182900.0,41.439,41.439,41.2929,41.35,182900.0
2007-07-10 13:50:00,65.07,65.11,65.01,65.07,152300.0,41.35,41.3755,41.3119,41.35,152300.0
2007-07-10 13:55:00,65.08,65.13,65.05,65.07,83000.0,41.3564,41.3882,41.3373,41.35,83000.0
2007-07-10 14:00:00,65.06,65.1,65.0,65.1,122600.0,41.3437,41.3691,41.3056,41.3691,122600.0
2007-07-10 14:05:00,65.09,65.11,65.05,65.07,64600.0,41.3628,41.3755,41.3373,41.35,64600.0
2007-07-10 14:10:00,65.07,65.11,65.06,65.08,86400.0,41.35,41.3755,41.3437,41.3564,86400.0
2007-07-10 14:15:00,65.07,65.16,65.05,65.11,168100.0,41.35,41.4072,41.3373,41.3755,168100.0
2007-07-10 14:20:00,65.1,65.18,65.07,65.16,114000.0,41.3691,41.4199,41.35,41.4072,114000.0
2007-07-10 14:25:00,65.17,65.21,65.11,65.15,113800.0,41.4136,41.439,41.3755,41.4009,113800.0
2007-07-10 14:30:00,65.14,65.21,65.13,65.18,116700.0,41.3945,41.439,41.3882,41.4199,116700.0
2007-07-10 14:35:00,65.17,65.17,65.0,65.07,235200.0,41.4136,41.4136,41.3056,41.35,235200.0
2007-07-10 14:40:00,65.07,65.09,65.03,65.06,195900.0,41.35,41.3628,41.3246,41.3437,195900.0
2007-07-10 14:45:00,65.06,65.06,65.01,65.01,270800.0,41.3437,41.3437,41.3119,41.3119,270800.0
2007-07-10 14:50:00,65.02,65.07,64.95,65.04,361100.0,41.3183,41.35,41.2738,41.331,361100.0
2007-07-10 14:55:00,65.04,65.08,64.91,64.99,303000.0,41.331,41.3564,41.2484,41.2992,303000.0
2007-07-10 15:00:00,64.98,65.02,64.94,65.0,224500.0,41.2929,41.3183,41.2674,41.3056,224500.0
2007-07-10 15:05:00,65.01,65.02,64.95,64.95,182600.0,41.3119,41.3183,41.2738,41.2738,182600.0
2007-07-10 15:10:00,64.95,65.0,64.86,64.89,358300.0,41.2738,41.3056,41.2166,41.2357,358300.0
2007-07-10 15:15:00,64.96,65.0,64.88,64.94,131600.0,41.2801,41.3056,41.2293,41.2674,131600.0
2007-07-10 15:20:00,64.95,65.01,64.89,64.99,256400.0,41.2738,41.3119,41.2357,41.2992,256400.0
2007-07-10 15:25:00,64.99,65.03,64.95,65.02,226400.0,41.2992,41.3246,41.2738,41.3183,226400.0
2007-07-10 15:30:00,65.02,65.02,64.88,64.9,493000.0,41.3183,41.3183,41.2293,41.242,493000.0
2007-07-10 15:35:00,64.91,64.96,64.87,64.95,387500.0,41.2484,41.2801,41.223,41.2738,387500.0
2007-07-10 15:40:00,64.95,64.96,64.79,64.8,282600.0,41.2738,41.2801,41.1721,41.1785,282600.0
2007-07-10 15:45:00,64.8,64.82,64.77,64.8,283500.0,41.1785,41.1912,41.1594,41.1785,283500.0
2007-07-10 15:50:00,64.8,64.83,64.78,64.78,329300.0,41.1785,41.1975,41.1658,41.1658,329300.0
2007-07-10 15:55:00,64.78,64.81,64.74,64.75,639400.0,41.1658,41.1848,41.1403,41.1467,639400.0
2007-07-11 09:30:00,64.74,65.3,64.74,65.0,131400.0,41.1403,41.4962,41.1403,41.3056,131400.0
2007-07-11 09:35:00,65.0,65.12,64.98,65.12,77400.0,41.3056,41.3818,41.2929,41.3818,77400.0
2007-07-11 09:40:00,65.12,65.19,65.1,65.14,98900.0,41.3818,41.4263,41.3691,41.3945,98900.0
2007-07-11 09:45:00,65.14,65.21,65.09,65.09,74900.0,41.3945,41.439,41.3628,41.3628,74900.0
2007-07-11 09:50:00,65.09,65.13,64.8,64.8,147400.0,41.3628,41.3882,41.1785,41.1785,147400.0
2007-07-11 09:55:00,64.8,64.82,64.72,64.75,141300.0,41.1785,41.1912,41.1276,41.1467,141300.0
2007-07-11 10:00:00,64.75,64.97,64.74,64.81,243600.0,41.1467,41.2865,41.1403,41.1848,243600.0
2007-07-11 10:05:00,64.81,64.81,64.74,64.77,89900.0,41.1848,41.1848,41.1403,41.1594,89900.0
2007-07-11 10:10:00,64.77,65.04,64.77,65.01,213300.0,41.1594,41.331,41.1594,41.3119,213300.0
2007-07-11 10:15:00,65.0,65.04,64.8,64.93,241000.0,41.3056,41.331,41.1785,41.2611,241000.0
2007-07-11 10:20:00,64.93,64.99,64.9,64.95,66000.0,41.2611,41.2992,41.242,41.2738,66000.0
2007-07-11 10:25:00,64.93,65.02,64.91,64.98,123300.0,41.2611,41.3183,41.2484,41.2929,123300.0
2007-07-11 10:30:00,64.98,65.0,64.83,64.83,94900.0,41.2929,41.3056,41.1975,41.1975,94900.0
2007-07-11 10:35:00,64.84,64.9,64.8,64.84,97500.0,41.2039,41.242,41.1785,41.2039,97500.0
2007-07-11 10:40:00,64.85,65.0,64.85,64.98,140000.0,41.2102,41.3056,41.2102,41.2929,140000.0
2007-07-11 10:45:00,64.99,64.99,64.94,64.97,46400.0,41.2992,41.2992,41.2674,41.2865,46400.0
2007-07-11 10:50:00,64.97,65.09,64.97,65.06,134900.0,41.2865,41.3628,41.2865,41.3437,134900.0
2007-07-11 10:55:00,65.05,65.18,65.01,65.14,459600.0,41.3373,41.4199,41.3119,41.3945,459600.0
2007-07-11 11:00:00,65.14,65.18,65.07,65.1,230400.0,41.3945,41.4199,41.35,41.3691,230400.0
2007-07-11 11:05:00,65.11,65.2,65.09,65.12,189600.0,41.3755,41.4327,41.3628,41.3818,189600.0
2007-07-11 11:10:00,65.12,65.13,65.08,65.11,117400.0,41.3818,41.3882,41.3564,41.3755,117400.0
2007-07-11 11:15:00,65.11,65.17,65.1,65.11,207900.0,41.3755,41.4136,41.3691,41.3755,207900.0
2007-07-11 11:20:00,65.12,65.15,65.1,65.13,90400.0,41.3818,41.4009,41.3691,41.3882,90400.0
2007-07-11 11:25:00,65.13,65.15,65.1,65.1,98000.0,41.3882,41.4009,41.3691,41.3691,98000.0
2007-07-11 11:30:00,65.1,65.13,65.09,65.11,81700.0,41.3691,41.3882,41.3628,41.3755,81700.0
2007-07-11 11:35:00,65.12,65.14,65.1,65.1,133300.0,41.3818,41.3945,41.3691,41.3691,133300.0
2007-07-11 11:40:00,65.11,65.15,65.1,65.12,120600.0,41.3755,41.4009,41.3691,41.3818,120600.0
2007-07-11 11:45:00,65.13,65.15,65.11,65.14,70900.0,41.3882,41.4009,41.3755,41.3945,70900.0
2007-07-11 11:50:00,65.15,65.18,65.13,65.15,89200.0,41.4009,41.4199,41.3882,41.4009,89200.0
2007-07-11 11:55:00,65.16,65.24,65.15,65.22,66000.0,41.4072,41.4581,41.4009,41.4454,66000.0
2007-07-11 12:00:00,65.22,65.27,65.19,65.25,96500.0,41.4454,41.4771,41.4263,41.4644,96500.0
2007-07-11 12:05:00,65.24,65.26,65.2,65.2,113300.0,41.4581,41.4708,41.4327,41.4327,113300.0
2007-07-11 12:10:00,65.2,65.25,65.2,65.2,58400.0,41.4327,41.4644,41.4327,41.4327,58400.0
2007-07-11 12:15:00,65.2,65.23,65.09,65.14,222600.0,41.4327,41.4517,41.3628,41.3945,222600.0
2007-07-11 12:20:00,65.13,65.19,65.11,65.17,62400.0,41.3882,41.4263,41.3755,41.4136,62400.0
2007-07-11 12:25:00,65.18,65.2,65.16,65.19,26500.0,41.4199,41.4327,41.4072,41.4263,26500.0
2007-07-11 12:30:00,65.18,65.19,65.12,65.17,39500.0,41.4199,41.4263,41.3818,41.4136,39500.0
2007-07-11 12:35:00,65.16,65.2,65.15,65.19,45000.0,41.4072,41.4327,41.4009,41.4263,45000.0
2007-07-11 12:40:00,65.19,65.22,65.17,65.19,82900.0,41.4263,41.4454,41.4136,41.4263,82900.0
2007-07-11 12:45:00,65.17,65.21,65.16,65.18,126800.0,41.4136,41.439,41.4072,41.4199,126800.0
2007-07-11 12:50:00,65.19,65.21,65.12,65.13,102500.0,41.4263,41.439,41.3818,41.3882,102500.0
2007-07-11 12:55:00,65.14,65.19,65.13,65.17,82100.0,41.3945,41.4263,41.3882,41.4136,82100.0
2007-07-11 13:00:00,65.17,65.18,65.05,65.17,129100.0,41.4136,41.4199,41.3373,41.4136,129100.0
2007-07-11 13:05:00,65.16,65.19,65.15,65.18,79700.0,41.4072,41.4263,41.4009,41.4199,79700.0
2007-07-11 13:10:00,65.18,65.21,65.16,65.21,44900.0,41.4199,41.439,41.4072,41.439,44900.0
2007-07-11 13:15:00,65.2,65.21,65.19,65.2,37500.0,41.4327,41.439,41.4263,41.4327,37500.0
2007-07-11 13:20:00,65.2,65.21,65.19,65.19,32700.0,41.4327,41.439,41.4263,41.4263,32700.0
2007-07-11 13:25:00,65.2,65.24,65.17,65.22,31200.0,41.4327,41.4581,41.4136,41.4454,31200.0
2007-07-11 13:30:00,65.22,65.33,65.22,65.33,116500.0,41.4454,41.5153,41.4454,41.5153,116500.0
2007-07-11 13:35:00,65.32,65.45,65.27,65.35,249600.0,41.5089,41.5915,41.4771,41.528,249600.0
2007-07-11 13:40:00,65.35,65.44,65.33,65.43,176300.0,41.528,41.5852,41.5153,41.5788,176300.0
2007-07-11 13:45:00,65.43,65.49,65.39,65.42,108600.0,41.5788,41.6169,41.5534,41.5725,108600.0
2007-07-11 13:50:00,65.42,65.45,65.37,65.37,55400.0,41.5725,41.5915,41.5407,41.5407,55400.0
2007-07-11 13:55:00,65.36,65.41,65.25,65.26,130600.0,41.5343,41.5661,41.4644,41.4708,130600.0
2007-07-11 14:00:00,65.25,65.3,65.21,65.22,47900.0,41.4644,41.4962,41.439,41.4454,47900.0
2007-07-11 14:05:00,65.21,65.22,65.05,65.07,88800.0,41.439,41.4454,41.3373,41.35,88800.0
2007-07-11 14:10:00,65.06,65.15,65.04,65.14,94300.0,41.3437,41.4009,41.331,41.3945,94300.0
2007-07-11 14:15:00,65.14,65.21,65.12,65.16,66100.0,41.3945,41.439,41.3818,41.4072,66100.0
2007-07-11 14:20:00,65.16,65.17,65.13,65.14,38000.0,41.4072,41.4136,41.3882,41.3945,38000.0
2007-07-11 14:25:00,65.14,65.21,65.11,65.18,60900.0,41.3945,41.439,41.3755,41.4199,60900.0
2007-07-11 14:30:00,65.18,65.21,65.11,65.15,57700.0,41.4199,41.439,41.3755,41.4009,57700.0
2007-07-11 14:35:00,65.15,65.26,65.14,65.16,74900.0,41.4009,41.4708,41.3945,41.4072,74900.0
2007-07-11 14:40:00,65.16,65.22,65.05,65.06,62700.0,41.4072,41.4454,41.3373,41.3437,62700.0
2007-07-11 14:45:00,65.06,65.17,65.05,65.15,70600.0,41.3437,41.4136,41.3373,41.4009,70600.0
2007-07-11 14:50:00,65.15,65.15,64.97,64.98,79200.0,41.4009,41.4009,41.2865,41.2929,79200.0
2007-07-11 14:55:00,64.97,65.02,64.93,64.97,48800.0,41.2865,41.3183,41.2611,41.2865,48800.0
2007-07-11 15:00:00,64.96,64.98,64.88,64.92,65600.0,41.2801,41.2929,41.2293,41.2547,65600.0
2007-07-11 15:05:00,64.92,65.18,64.89,65.14,151900.0,41.2547,41.4199,41.2357,41.3945,151900.0
2007-07-11 15:10:00,65.14,65.18,65.13,65.15,85900.0,41.3945,41.4199,41.3882,41.4009,85900.0
2007-07-11 15:15:00,65.15,65.35,65.14,65.34,187900.0,41.4009,41.528,41.3945,41.5216,187900.0
2007-07-11 15:20:00,65.35,65.4,65.26,65.37,169200.0,41.528,41.5598,41.4708,41.5407,169200.0
2007-07-11 15:25:00,65.37,65.52,65.37,65.5,280800.0,41.5407,41.636,41.5407,41.6233,280800.0
2007-07-11 15:30:00,65.5,65.65,65.5,65.6,362400.0,41.6233,41.7186,41.6233,41.6868,362400.0
2007-07-11 15:35:00,65.59,66.03,65.58,66.03,457300.0,41.6805,41.9601,41.6741,41.9601,457300.0
2007-07-11 15:40:00,66.03,66.06,65.73,65.78,460400.0,41.9601,41.9792,41.7695,41.8012,460400.0
2007-07-11 15:45:00,65.77,65.89,65.73,65.85,214000.0,41.7949,41.8711,41.7695,41.8457,214000.0
2007-07-11 15:50:00,65.85,65.86,65.73,65.74,270600.0,41.8457,41.8521,41.7695,41.7758,270600.0
2007-07-11 15:55:00,65.74,65.75,65.57,65.61,698600.0,41.7758,41.7822,41.6678,41.6932,698600.0
2007-07-12 09:30:00,66.64,67.31,66.64,67.2,466800.0,42.3477,42.7735,42.3477,42.7036,466800.0
2007-07-12 09:35:00,67.2,67.66,66.83,67.21,801500.0,42.7036,42.9959,42.4685,42.71,801500.0
2007-07-12 09:40:00,67.21,67.29,67.1,67.12,461800.0,42.71,42.7608,42.6401,42.6528,461800.0
2007-07-12 09:45:00,67.11,67.14,66.97,66.97,343400.0,42.6464,42.6655,42.5574,42.5574,343400.0
2007-07-12 09:50:00,66.98,67.12,66.94,67.09,303000.0,42.5638,42.6528,42.5384,42.6337,303000.0
2007-07-12 09:55:00,67.09,67.22,67.0,67.14,226800.0,42.6337,42.7163,42.5765,42.6655,226800.0
2007-07-12 10:00:00,67.14,67.15,66.91,66.95,130400.0,42.6655,42.6718,42.5193,42.5447,130400.0
2007-07-12 10:05:00,66.95,67.04,66.94,67.0,198400.0,42.5447,42.6019,42.5384,42.5765,198400.0
2007-07-12 10:10:00,67.0,67.1,66.98,67.02,139200.0,42.5765,42.6401,42.5638,42.5892,139200.0
2007-07-12 10:15:00,67.01,67.04,66.96,66.99,64300.0,42.5829,42.6019,42.5511,42.5701,64300.0
2007-07-12 10:20:00,66.99,66.99,66.88,66.94,148600.0,42.5701,42.5701,42.5002,42.5384,148600.0
2007-07-12 10:25:00,66.94,67.0,66.85,66.89,124700.0,42.5384,42.5765,42.4812,42.5066,124700.0
2007-07-12 10:30:00,66.89,67.16,66.89,67.06,296700.0,42.5066,42.6782,42.5066,42.6146,296700.0
2007-07-12 10:35:00,67.07,67.17,67.0,67.04,304100.0,42.621,42.6845,42.5765,42.6019,304100.0
2007-07-12 10:40:00,67.03,67.12,66.99,67.09,126000.0,42.5956,42.6528,42.5701,42.6337,126000.0
2007-07-12 10:45:00,67.09,67.15,67.06,67.11,182500.0,42.6337,42.6718,42.6146,42.6464,182500.0
2007-07-12 10:50:00,67.12,67.28,67.11,67.28,277300.0,42.6528,42.7544,42.6464,42.7544,277300.0
2007-07-12 10:55:00,67.28,67.42,67.22,67.25,282600.0,42.7544,42.8434,42.7163,42.7354,282600.0
2007-07-12 11:00:00,67.25,67.3,67.25,67.27,46600.0,42.7354,42.7671,42.7354,42.7481,46600.0
2007-07-12 11:05:00,67.29,67.34,67.21,67.27,182600.0,42.7608,42.7926,42.71,42.7481,182600.0
2007-07-12 11:10:00,67.27,67.3,67.24,67.27,66300.0,42.7481,42.7671,42.729,42.7481,66300.0
2007-07-12 11:15:00,67.26,67.4,67.26,67.4,192600.0,42.7417,42.8307,42.7417,42.8307,192600.0
2007-07-12 11:20:00,67.4,67.77,67.39,67.68,331200.0,42.8307,43.0658,42.8243,43.0086,331200.0
2007-07-12 11:25:00,67.68,67.73,67.55,67.71,225800.0,43.0086,43.0404,42.926,43.0277,225800.0
2007-07-12 11:30:00,67.7,68.02,65.6,68.01,303200.0,43.0213,43.2247,41.6868,43.2183,303200.0
2007-07-12 11:35:00,68.01,68.07,67.71,67.79,906400.0,43.2183,43.2565,43.0277,43.0785,906400.0
2007-07-12 11:40:00,67.79,68.05,67.79,67.98,228100.0,43.0785,43.2437,43.0785,43.1993,228100.0
2007-07-12 11:45:00,67.98,68.1,67.91,67.99,494500.0,43.1993,43.2755,43.1548,43.2056,494500.0
2007-07-12 11:50:00,67.99,68.1,67.97,68.03,230700.0,43.2056,43.2755,43.1929,43.231,230700.0
2007-07-12 11:55:00,68.03,68.09,67.96,68.01,200700.0,43.231,43.2692,43.1866,43.2183,200700.0
2007-07-12 12:00:00,68.0,68.02,67.91,67.98,111300.0,43.212,43.2247,43.1548,43.1993,111300.0
2007-07-12 12:05:00,67.97,68.0,67.82,67.9,127800.0,43.1929,43.212,43.0976,43.1484,127800.0
2007-07-12 12:10:00,67.9,67.96,67.86,67.93,116000.0,43.1484,43.1866,43.123,43.1675,116000.0
2007-07-12 12:15:00,67.93,67.95,67.89,67.93,67900.0,43.1675,43.1802,43.1421,43.1675,67900.0
2007-07-12 12:20:00,67.94,67.97,67.82,67.83,145000.0,43.1738,43.1929,43.0976,43.1039,145000.0
2007-07-12 12:25:00,67.83,67.84,67.73,67.82,76400.0,43.1039,43.1103,43.0404,43.0976,76400.0
2007-07-12 12:30:00,67.83,67.85,67.79,67.8,73200.0,43.1039,43.1167,43.0785,43.0849,73200.0
2007-07-12 12:35:00,67.8,67.81,67.68,67.68,78300.0,43.0849,43.0912,43.0086,43.0086,78300.0
2007-07-12 12:40:00,67.68,67.7,67.58,67.62,176300.0,43.0086,43.0213,42.9451,42.9705,176300.0
2007-07-12 12:45:00,67.61,67.81,67.61,67.8,220900.0,42.9641,43.0912,42.9641,43.0849,220900.0
2007-07-12 12:50:00,67.8,67.81,67.72,67.75,144700.0,43.0849,43.0912,43.034,43.0531,144700.0
2007-07-12 12:55:00,67.75,67.78,67.75,67.75,86200.0,43.0531,43.0722,43.0531,43.0531,86200.0
2007-07-12 13:00:00,67.76,67.77,67.72,67.74,53100.0,43.0595,43.0658,43.034,43.0468,53100.0
2007-07-12 13:05:00,67.74,67.81,67.72,67.72,111900.0,43.0468,43.0912,43.034,43.034,111900.0
2007-07-12 13:10:00,67.72,67.73,67.62,67.62,105800.0,43.034,43.0404,42.9705,42.9705,105800.0
2007-07-12 13:15:00,67.61,67.63,67.57,67.57,90800.0,42.9641,42.9769,42.9387,42.9387,90800.0
2007-07-12 13:20:00,67.56,67.59,67.51,67.55,134600.0,42.9324,42.9514,42.9006,42.926,134600.0
2007-07-12 13:25:00,67.54,67.75,67.53,67.59,119500.0,42.9197,43.0531,42.9133,42.9514,119500.0
2007-07-12 13:30:00,67.6,67.63,67.58,67.63,84300.0,42.9578,42.9769,42.9451,42.9769,84300.0
2007-07-12 13:35:00,67.62,67.62,67.55,67.56,71700.0,42.9705,42.9705,42.926,42.9324,71700.0
2007-07-12 13:40:00,67.56,67.58,67.52,67.52,38700.0,42.9324,42.9451,42.9069,42.9069,38700.0
2007-07-12 13:45:00,67.52,67.53,67.47,67.48,88500.0,42.9069,42.9133,42.8752,42.8815,88500.0
2007-07-12 13:50:00,67.47,67.49,67.4,67.41,70600.0,42.8752,42.8879,42.8307,42.837,70600.0
2007-07-12 13:55:00,67.42,67.43,67.37,67.38,100600.0,42.8434,42.8498,42.8116,42.818,100600.0
2007-07-12 14:00:00,67.39,67.42,67.29,67.29,75800.0,42.8243,42.8434,42.7608,42.7608,75800.0
2007-07-12 14:05:00,67.29,67.29,67.1,67.18,141400.0,42.7608,42.7608,42.6401,42.6909,141400.0
2007-07-12 14:10:00,67.18,67.26,67.13,67.15,142900.0,42.6909,42.7417,42.6591,42.6718,142900.0
2007-07-12 14:15:00,67.14,69.43,67.13,69.25,1175600.0,42.6655,44.1207,42.6591,44.0063,1175600.0
2007-07-12 14:20:00,68.93,69.19,67.85,68.55,1220400.0,43.803,43.9682,43.1167,43.5615,1220400.0
2007-07-12 14:25:00,68.51,69.22,68.45,69.2,1512800.0,43.5361,43.9872,43.4979,43.9745,1512800.0
2007-07-12 14:30:00,69.2,69.46,68.5,69.4,997600.0,43.9745,44.1398,43.5297,44.1016,997600.0
2007-07-12 14:35:00,69.4,70.08,67.83,69.87,2214000.0,44.1016,44.5338,43.1039,44.4003,2214000.0
2007-07-12 14:40:00,69.89,70.37,69.83,69.86,1722400.0,44.413,44.718,44.3749,44.3939,1722400.0
2007-07-12 14:45:00,69.87,69.92,69.36,69.38,1069900.0,44.4003,44.4321,44.0762,44.0889,1069900.0
2007-07-12 14:50:00,69.38,69.59,69.23,69.47,973700.0,44.0889,44.2224,43.9936,44.1461,973700.0
2007-07-12 14:55:00,69.48,69.7,69.13,69.13,881000.0,44.1525,44.2923,43.9301,43.9301,881000.0
2007-07-12 15:00:00,69.14,69.27,68.95,69.06,773600.0,43.9364,44.019,43.8157,43.8856,773600.0
2007-07-12 15:05:00,69.05,69.41,68.97,69.4,480100.0,43.8792,44.108,43.8284,44.1016,480100.0
2007-07-12 15:10:00,69.4,70.28,69.4,70.17,948800.0,44.1016,44.6608,44.1016,44.5909,948800.0
2007-07-12 15:15:00,70.18,70.34,69.89,69.97,1218900.0,44.5973,44.699,44.413,44.4639,1218900.0
2007-07-12 15:20:00,69.97,70.15,69.77,69.99,674900.0,44.4639,44.5782,44.3368,44.4766,674900.0
2007-07-12 15:25:00,69.99,70.02,69.83,69.9,366300.0,44.4766,44.4956,44.3749,44.4194,366300.0
2007-07-12 15:30:00,69.88,70.08,69.86,70.0,484100.0,44.4067,44.5338,44.3939,44.4829,484100.0
2007-07-12 15:35:00,70.0,70.24,69.98,70.11,611100.0,44.4829,44.6354,44.4702,44.5528,611100.0
2007-07-12 15:40:00,70.11,70.21,70.03,70.09,692000.0,44.5528,44.6164,44.502,44.5401,692000.0
2007-07-12 15:45:00,70.1,70.48,70.09,70.15,1239400.0,44.5465,44.7879,44.5401,44.5782,1239400.0
2007-07-12 15:50:00,70.14,70.15,69.9,69.9,649300.0,44.5719,44.5782,44.4194,44.4194,649300.0
2007-07-12 15:55:00,69.91,70.01,69.73,70.01,1012700.0,44.4257,44.4893,44.3113,44.4893,1012700.0
2007-07-13 09:30:00,69.75,69.77,69.4,69.54,370900.0,44.324,44.3368,44.1016,44.1906,370900.0
2007-07-13 09:35:00,69.52,70.55,69.51,70.49,475600.0,44.1779,44.8324,44.1715,44.7943,475600.0
2007-07-13 09:40:00,70.49,70.55,70.21,70.47,362200.0,44.7943,44.8324,44.6164,44.7816,362200.0
2007-07-13 09:45:00,70.44,70.75,70.39,70.58,437900.0,44.7625,44.9595,44.7307,44.8515,437900.0
2007-07-13 09:50:00,70.57,70.68,70.5,70.6,314200.0,44.8451,44.915,44.8006,44.8642,314200.0
2007-07-13 09:55:00,70.6,70.61,70.1,70.23,318100.0,44.8642,44.8706,44.5465,44.6291,318100.0
2007-07-13 10:00:00,70.23,70.41,70.11,70.28,419500.0,44.6291,44.7435,44.5528,44.6608,419500.0
2007-07-13 10:05:00,70.28,70.35,70.19,70.32,255400.0,44.6608,44.7053,44.6037,44.6863,255400.0
2007-07-13 10:10:00,70.32,70.35,70.1,70.12,293700.0,44.6863,44.7053,44.5465,44.5592,293700.0
2007-07-13 10:15:00,70.12,70.13,69.82,69.98,353100.0,44.5592,44.5655,44.3685,44.4702,353100.0
2007-07-13 10:20:00,69.97,70.13,69.97,70.06,151500.0,44.4639,44.5655,44.4639,44.521,151500.0
2007-07-13 10:25:00,70.06,70.12,70.03,70.05,147900.0,44.521,44.5592,44.502,44.5147,147900.0
2007-07-13 10:30:00,70.05,70.08,70.0,70.04,115800.0,44.5147,44.5338,44.4829,44.5083,115800.0
2007-07-13 10:35:00,70.05,70.06,69.72,69.98,370600.0,44.5147,44.521,44.305,44.4702,370600.0
2007-07-13 10:40:00,69.98,70.34,69.98,70.24,431000.0,44.4702,44.699,44.4702,44.6354,431000.0
2007-07-13 10:45:00,70.24,70.34,70.2,70.3,259600.0,44.6354,44.699,44.61,44.6736,259600.0
2007-07-13 10:50:00,70.3,70.67,70.3,70.65,273300.0,44.6736,44.9087,44.6736,44.896,273300.0
2007-07-13 10:55:00,70.64,70.68,70.54,70.56,292100.0,44.8896,44.915,44.8261,44.8388,292100.0
2007-07-13 11:00:00,70.56,70.57,70.31,70.34,1218500.0,44.8388,44.8451,44.6799,44.699,1218500.0
2007-07-13 11:05:00,70.34,70.41,70.31,70.32,213600.0,44.699,44.7435,44.6799,44.6863,213600.0
2007-07-13 11:10:00,70.32,70.32,70.05,70.19,266400.0,44.6863,44.6863,44.5147,44.6037,266400.0
2007-07-13 11:15:00,70.19,70.28,70.18,70.2,133800.0,44.6037,44.6608,44.5973,44.61,133800.0
2007-07-13 11:20:00,70.21,70.36,70.15,70.26,119800.0,44.6164,44.7117,44.5782,44.6481,119800.0
2007-07-13 11:25:00,70.26,70.31,70.21,70.26,83200.0,44.6481,44.6799,44.6164,44.6481,83200.0
2007-07-13 11:30:00,70.26,70.27,69.99,70.0,136500.0,44.6481,44.6545,44.4766,44.4829,136500.0
2007-07-13 11:35:00,70.0,70.25,69.91,69.99,133900.0,44.4829,44.6418,44.4257,44.4766,133900.0
2007-07-13 11:40:00,69.98,70.0,69.85,69.87,97500.0,44.4702,44.4829,44.3876,44.4003,97500.0
2007-07-13 11:45:00,69.87,69.89,69.78,69.8,85900.0,44.4003,44.413,44.3431,44.3558,85900.0
2007-07-13 11:50:00,69.8,69.83,69.64,69.8,130900.0,44.3558,44.3749,44.2541,44.3558,130900.0
2007-07-13 11:55:00,69.79,69.8,69.7,69.74,58200.0,44.3495,44.3558,44.2923,44.3177,58200.0
2007-07-13 12:00:00,69.74,69.75,69.62,69.7,144400.0,44.3177,44.324,44.2414,44.2923,144400.0
2007-07-13 12:05:00,69.7,69.7,69.5,69.5,213700.0,44.2923,44.2923,44.1652,44.1652,213700.0
2007-07-13 12:10:00,69.5,69.53,69.39,69.44,315700.0,44.1652,44.1842,44.0953,44.1271,315700.0
2007-07-13 12:15:00,69.43,69.46,69.36,69.42,171400.0,44.1207,44.1398,44.0762,44.1143,171400.0
2007-07-13 12:20:00,69.42,69.51,69.36,69.49,130800.0,44.1143,44.1715,44.0762,44.1588,130800.0
2007-07-13 12:25:00,69.44,69.49,69.36,69.4,114900.0,44.1271,44.1588,44.0762,44.1016,114900.0
2007-07-13 12:30:00,69.39,69.39,69.15,69.15,221100.0,44.0953,44.0953,43.9428,43.9428,221100.0
2007-07-13 12:35:00,69.15,69.24,69.15,69.22,76900.0,43.9428,44.0,43.9428,43.9872,76900.0
2007-07-13 12:40:00,69.22,69.26,69.19,69.24,66100.0,43.9872,44.0127,43.9682,44.0,66100.0
2007-07-13 12:45:00,69.23,69.25,69.19,69.2,106600.0,43.9936,44.0063,43.9682,43.9745,106600.0
2007-07-13 12:50:00,69.2,69.28,69.19,69.22,130500.0,43.9745,44.0254,43.9682,43.9872,130500.0
2007-07-13 12:55:00,69.22,69.36,69.21,69.36,171100.0,43.9872,44.0762,43.9809,44.0762,171100.0
2007-07-13 13:00:00,69.36,69.45,69.31,69.32,146500.0,44.0762,44.1334,44.0444,44.0508,146500.0
2007-07-13 13:05:00,69.32,69.34,69.26,69.32,101500.0,44.0508,44.0635,44.0127,44.0508,101500.0
2007-07-13 13:10:00,69.31,69.32,69.28,69.28,74300.0,44.0444,44.0508,44.0254,44.0254,74300.0
2007-07-13 13:15:00,69.29,69.3,69.22,69.26,128200.0,44.0317,44.0381,43.9872,44.0127,128200.0
2007-07-13 13:20:00,69.25,69.3,69.15,69.29,118200.0,44.0063,44.0381,43.9428,44.0317,118200.0
2007-07-13 13:25:00,69.29,69.3,69.22,69.22,167000.0,44.0317,44.0381,43.9872,43.9872,167000.0
2007-07-13 13:30:00,69.22,69.3,69.22,69.29,73800.0,43.9872,44.0381,43.9872,44.0317,73800.0
2007-07-13 13:35:00,69.3,69.72,69.29,69.37,232200.0,44.0381,44.305,44.0317,44.0826,232200.0
2007-07-13 13:40:00,69.38,69.46,69.35,69.45,83700.0,44.0889,44.1398,44.0699,44.1334,83700.0
2007-07-13 13:45:00,69.45,69.65,69.45,69.57,163600.0,44.1334,44.2605,44.1334,44.2097,163600.0
2007-07-13 13:50:00,69.57,69.6,69.2,69.44,293900.0,44.2097,44.2287,43.9745,44.1271,293900.0
2007-07-13 13:55:00,69.43,69.44,69.35,69.35,124000.0,44.1207,44.1271,44.0699,44.0699,124000.0
2007-07-13 14:00:00,69.36,69.44,69.34,69.34,225900.0,44.0762,44.1271,44.0635,44.0635,225900.0
2007-07-13 14:05:00,69.34,69.42,69.31,69.37,164400.0,44.0635,44.1143,44.0444,44.0826,164400.0
2007-07-13 14:10:00,69.36,69.38,69.26,69.29,178100.0,44.0762,44.0889,44.0127,44.0317,178100.0
2007-07-13 14:15:00,69.29,69.35,69.28,69.3,212800.0,44.0317,44.0699,44.0254,44.0381,212800.0
2007-07-13 14:20:00,69.29,69.3,69.18,69.22,146200.0,44.0317,44.0381,43.9618,43.9872,146200.0
2007-07-13 14:25:00,69.22,69.23,69.02,69.07,314900.0,43.9872,43.9936,43.8602,43.8919,314900.0
2007-07-13 14:30:00,69.07,69.11,69.03,69.1,118800.0,43.8919,43.9173,43.8665,43.911,118800.0
2007-07-13 14:35:00,69.11,69.16,69.09,69.15,102300.0,43.9173,43.9491,43.9046,43.9428,102300.0
2007-07-13 14:40:00,69.15,69.23,69.15,69.22,107500.0,43.9428,43.9936,43.9428,43.9872,107500.0
2007-07-13 14:45:00,69.21,69.29,69.19,69.25,231400.0,43.9809,44.0317,43.9682,44.0063,231400.0
2007-07-13 14:50:00,69.25,69.32,69.23,69.25,169200.0,44.0063,44.0508,43.9936,44.0063,169200.0
2007-07-13 14:55:00,69.25,69.25,69.13,69.19,190700.0,44.0063,44.0063,43.9301,43.9682,190700.0
2007-07-13 15:00:00,69.2,69.29,69.19,69.23,182800.0,43.9745,44.0317,43.9682,43.9936,182800.0
2007-07-13 15:05:00,69.23,69.41,69.22,69.33,281500.0,43.9936,44.108,43.9872,44.0571,281500.0
2007-07-13 15:10:00,69.32,69.33,69.21,69.3,223500.0,44.0508,44.0571,43.9809,44.0381,223500.0
2007-07-13 15:15:00,69.29,69.32,69.26,69.31,197800.0,44.0317,44.0508,44.0127,44.0444,197800.0
2007-07-13 15:20:00,69.31,69.35,69.26,69.32,95100.0,44.0444,44.0699,44.0127,44.0508,95100.0
2007-07-13 15:25:00,69.32,69.5,69.32,69.5,216800.0,44.0508,44.1652,44.0508,44.1652,216800.0
2007-07-13 15:30:00,69.5,69.53,69.39,69.46,209600.0,44.1652,44.1842,44.0953,44.1398,209600.0
2007-07-13 15:35:00,69.47,69.72,69.45,69.72,319800.0,44.1461,44.305,44.1334,44.305,319800.0
2007-07-13 15:40:00,69.72,69.93,69.72,69.88,349600.0,44.305,44.4384,44.305,44.4067,349600.0
2007-07-13 15:45:00,69.88,69.94,69.8,69.9,698900.0,44.4067,44.4448,44.3558,44.4194,698900.0
2007-07-13 15:50:00,69.9,70.46,69.84,70.36,932400.0,44.4194,44.7752,44.3812,44.7117,932400.0
2007-07-13 15:55:00,70.35,70.55,70.05,70.2,1041600.0,44.7053,44.8324,44.5147,44.61,1041600.0
2007-07-16 09:30:00,70.67,70.7,70.2,70.49,528700.0,44.9087,44.9277,44.61,44.7943,528700.0
2007-07-16 09:35:00,70.47,70.59,70.12,70.34,409000.0,44.7816,44.8578,44.5592,44.699,409000.0
2007-07-16 09:40:00,70.33,70.39,69.88,70.09,395300.0,44.6926,44.7307,44.4067,44.5401,395300.0
2007-07-16 09:45:00,70.08,70.39,69.92,69.94,455600.0,44.5338,44.7307,44.4321,44.4448,455600.0
2007-07-16 09:50:00,69.93,69.97,69.66,69.89,364700.0,44.4384,44.4639,44.2669,44.413,364700.0
2007-07-16 09:55:00,69.89,69.95,69.59,69.62,224400.0,44.413,44.4511,44.2224,44.2414,224400.0
2007-07-16 10:00:00,69.62,69.81,69.55,69.65,203000.0,44.2414,44.3622,44.197,44.2605,203000.0
2007-07-16 10:05:00,69.68,69.72,69.57,69.65,166700.0,44.2796,44.305,44.2097,44.2605,166700.0
2007-07-16 10:10:00,69.66,69.66,69.46,69.49,119800.0,44.2669,44.2669,44.1398,44.1588,119800.0
2007-07-16 10:15:00,69.5,69.51,69.35,69.48,143100.0,44.1652,44.1715,44.0699,44.1525,143100.0
2007-07-16 10:20:00,69.48,69.6,69.47,69.55,142500.0,44.1525,44.2287,44.1461,44.197,142500.0
2007-07-16 10:25:00,69.54,69.6,69.26,69.26,212600.0,44.1906,44.2287,44.0127,44.0127,212600.0
2007-07-16 10:30:00,69.28,69.28,69.02,69.12,289200.0,44.0254,44.0254,43.8602,43.9237,289200.0
2007-07-16 10:35:00,69.12,69.12,68.94,69.06,197100.0,43.9237,43.9237,43.8093,43.8856,197100.0
2007-07-16 10:40:00,69.06,69.11,68.85,69.04,159800.0,43.8856,43.9173,43.7521,43.8729,159800.0
2007-07-16 10:45:00,69.03,69.04,68.74,68.85,200900.0,43.8665,43.8729,43.6822,43.7521,200900.0
2007-07-16 10:50:00,68.85,68.89,68.75,68.81,228900.0,43.7521,43.7775,43.6886,43.7267,228900.0
2007-07-16 10:55:00,68.8,68.95,68.8,68.86,155300.0,43.7204,43.8157,43.7204,43.7585,155300.0
2007-07-16 11:00:00,68.86,68.88,68.76,68.85,165200.0,43.7585,43.7712,43.6949,43.7521,165200.0
2007-07-16 11:05:00,68.85,69.11,68.84,69.11,208300.0,43.7521,43.9173,43.7458,43.9173,208300.0
2007-07-16 11:10:00,69.11,69.18,69.0,69.11,142900.0,43.9173,43.9618,43.8474,43.9173,142900.0
2007-07-16 11:15:00,69.11,69.18,69.1,69.17,211400.0,43.9173,43.9618,43.911,43.9555,211400.0
2007-07-16 11:20:00,69.16,69.47,69.15,69.45,189100.0,43.9491,44.1461,43.9428,44.1334,189100.0
2007-07-16 11:25:00,69.47,69.47,69.0,69.37,118800.0,44.1461,44.1461,43.8474,44.0826,118800.0
2007-07-16 11:30:00,69.38,69.4,69.25,69.31,88400.0,44.0889,44.1016,44.0063,44.0444,88400.0
2007-07-16 11:35:00,69.32,69.32,69.21,69.21,63600.0,44.0508,44.0508,43.9809,43.9809,63600.0
2007-07-16 11:40:00,69.21,69.26,69.19,69.26,61400.0,43.9809,44.0127,43.9682,44.0127,61400.0
2007-07-16 11:45:00,69.26,69.35,69.26,69.3,79800.0,44.0127,44.0699,44.0127,44.0381,79800.0
2007-07-16 11:50:00,69.31,69.33,69.28,69.33,79300.0,44.0444,44.0571,44.0254,44.0571,79300.0
2007-07-16 11:55:00,69.33,69.36,69.29,69.29,62200.0,44.0571,44.0762,44.0317,44.0317,62200.0
2007-07-16 12:00:00,69.29,69.35,69.27,69.32,51600.0,44.0317,44.0699,44.019,44.0508,51600.0
2007-07-16 12:05:00,69.3,69.63,69.2,69.2,152700.0,44.0381,44.2478,43.9745,43.9745,152700.0
2007-07-16 12:10:00,69.19,69.26,69.18,69.18,50400.0,43.9682,44.0127,43.9618,43.9618,50400.0
2007-07-16 12:15:00,69.19,69.23,69.18,69.21,16900.0,43.9682,43.9936,43.9618,43.9809,16900.0
2007-07-16 12:20:00,69.22,69.22,68.98,69.06,130400.0,43.9872,43.9872,43.8347,43.8856,130400.0
2007-07-16 12:25:00,69.08,69.18,69.07,69.15,34500.0,43.8983,43.9618,43.8919,43.9428,34500.0
2007-07-16 12:30:00,69.16,69.2,69.15,69.16,15500.0,43.9491,43.9745,43.9428,43.9491,15500.0
2007-07-16 12:35:00,69.16,69.21,69.14,69.16,24300.0,43.9491,43.9809,43.9364,43.9491,24300.0
2007-07-16 12:40:00,69.16,69.17,69.05,69.07,53800.0,43.9491,43.9555,43.8792,43.8919,53800.0
2007-07-16 12:45:00,69.07,69.11,69.06,69.09,38400.0,43.8919,43.9173,43.8856,43.9046,38400.0
2007-07-16 12:50:00,69.09,69.13,69.08,69.1,27300.0,43.9046,43.9301,43.8983,43.911,27300.0
2007-07-16 12:55:00,69.11,69.13,69.04,69.07,28100.0,43.9173,43.9301,43.8729,43.8919,28100.0
2007-07-16 13:00:00,69.08,69.08,69.04,69.04,36100.0,43.8983,43.8983,43.8729,43.8729,36100.0
2007-07-16 13:05:00,69.04,69.06,68.95,68.95,61300.0,43.8729,43.8856,43.8157,43.8157,61300.0
2007-07-16 13:10:00,68.95,68.95,68.85,68.85,69500.0,43.8157,43.8157,43.7521,43.7521,69500.0
2007-07-16 13:15:00,68.85,68.9,68.8,68.88,82100.0,43.7521,43.7839,43.7204,43.7712,82100.0
2007-07-16 13:20:00,68.87,69.1,68.86,68.9,102800.0,43.7648,43.911,43.7585,43.7839,102800.0
2007-07-16 13:25:00,68.91,68.95,68.86,68.87,56900.0,43.7903,43.8157,43.7585,43.7648,56900.0
2007-07-16 13:30:00,68.87,68.93,68.86,68.92,21700.0,43.7648,43.803,43.7585,43.7966,21700.0
2007-07-16 13:35:00,68.91,68.94,68.85,68.93,82800.0,43.7903,43.8093,43.7521,43.803,82800.0
2007-07-16 13:40:00,68.93,69.09,68.91,69.06,122900.0,43.803,43.9046,43.7903,43.8856,122900.0
2007-07-16 13:45:00,69.06,69.07,69.0,69.0,43000.0,43.8856,43.8919,43.8474,43.8474,43000.0
2007-07-16 13:50:00,69.0,69.05,68.95,68.96,65500.0,43.8474,43.8792,43.8157,43.822,65500.0
2007-07-16 13:55:00,68.96,69.03,68.88,68.98,68800.0,43.822,43.8665,43.7712,43.8347,68800.0
2007-07-16 14:00:00,68.98,69.02,68.94,69.0,56500.0,43.8347,43.8602,43.8093,43.8474,56500.0
2007-07-16 14:05:00,69.0,69.03,68.95,69.0,82200.0,43.8474,43.8665,43.8157,43.8474,82200.0
2007-07-16 14:10:00,69.0,69.04,68.97,69.0,163500.0,43.8474,43.8729,43.8284,43.8474,163500.0
2007-07-16 14:15:00,69.01,69.02,68.95,68.99,95100.0,43.8538,43.8602,43.8157,43.8411,95100.0
2007-07-16 14:20:00,69.0,69.04,68.98,69.04,50600.0,43.8474,43.8729,43.8347,43.8729,50600.0
2007-07-16 14:25:00,69.03,69.07,68.99,69.04,41900.0,43.8665,43.8919,43.8411,43.8729,41900.0
2007-07-16 14:30:00,69.03,69.1,68.97,69.02,66700.0,43.8665,43.911,43.8284,43.8602,66700.0
2007-07-16 14:35:00,69.01,69.05,69.0,69.03,36500.0,43.8538,43.8792,43.8474,43.8665,36500.0
2007-07-16 14:40:00,69.04,69.07,68.98,69.0,80500.0,43.8729,43.8919,43.8347,43.8474,80500.0
2007-07-16 14:45:00,69.01,69.05,68.98,69.05,30800.0,43.8538,43.8792,43.8347,43.8792,30800.0
2007-07-16 14:50:00,69.06,69.07,68.98,69.03,84600.0,43.8856,43.8919,43.8347,43.8665,84600.0
2007-07-16 14:55:00,69.03,69.05,68.99,69.04,72200.0,43.8665,43.8792,43.8411,43.8729,72200.0
2007-07-16 15:00:00,69.04,69.05,68.99,69.0,88300.0,43.8729,43.8792,43.8411,43.8474,88300.0
2007-07-16 15:05:00,69.0,69.01,68.99,69.0,89500.0,43.8474,43.8538,43.8411,43.8474,89500.0
2007-07-16 15:10:00,69.0,69.02,68.99,69.01,104400.0,43.8474,43.8602,43.8411,43.8538,104400.0
2007-07-16 15:15:00,69.01,69.04,69.0,69.0,69900.0,43.8538,43.8729,43.8474,43.8474,69900.0
2007-07-16 15:20:00,69.0,69.03,68.99,68.99,124500.0,43.8474,43.8665,43.8411,43.8411,124500.0
2007-07-16 15:25:00,68.99,69.0,68.94,68.98,116100.0,43.8411,43.8474,43.8093,43.8347,116100.0
2007-07-16 15:30:00,68.99,68.99,68.94,68.96,70000.0,43.8411,43.8411,43.8093,43.822,70000.0
2007-07-16 15:35:00,68.96,69.0,68.95,68.99,84800.0,43.822,43.8474,43.8157,43.8411,84800.0
2007-07-16 15:40:00,69.0,69.0,68.74,68.76,226200.0,43.8474,43.8474,43.6822,43.6949,226200.0
2007-07-16 15:45:00,68.76,68.92,68.74,68.91,252900.0,43.6949,43.7966,43.6822,43.7903,252900.0
2007-07-16 15:50:00,68.91,69.07,68.91,69.02,288300.0,43.7903,43.8919,43.7903,43.8602,288300.0
2007-07-16 15:55:00,69.03,69.07,68.89,68.92,316400.0,43.8665,43.8919,43.7775,43.7966,316400.0
2007-07-17 09:30:00,69.15,69.15,68.5,68.82,174600.0,43.9428,43.9428,43.5297,43.7331,174600.0
2007-07-17 09:35:00,68.8,69.15,68.71,69.0,240600.0,43.7204,43.9428,43.6632,43.8474,240600.0
2007-07-17 09:40:00,69.0,69.06,68.76,68.9,98900.0,43.8474,43.8856,43.6949,43.7839,98900.0
2007-07-17 09:45:00,68.88,68.95,68.71,68.85,107100.0,43.7712,43.8157,43.6632,43.7521,107100.0
2007-07-17 09:50:00,68.85,68.88,68.77,68.81,79600.0,43.7521,43.7712,43.7013,43.7267,79600.0
2007-07-17 09:55:00,68.8,68.81,68.62,68.63,142900.0,43.7204,43.7267,43.606,43.6123,142900.0
2007-07-17 10:00:00,68.64,68.69,68.45,68.65,164900.0,43.6187,43.6504,43.4979,43.625,164900.0
2007-07-17 10:05:00,68.65,68.7,68.37,68.58,177800.0,43.625,43.6568,43.4471,43.5805,177800.0
2007-07-17 10:10:00,68.58,68.69,68.54,68.61,78200.0,43.5805,43.6504,43.5551,43.5996,78200.0
2007-07-17 10:15:00,68.6,68.81,68.58,68.75,182100.0,43.5933,43.7267,43.5805,43.6886,182100.0
2007-07-17 10:20:00,68.75,68.82,68.62,68.62,192600.0,43.6886,43.7331,43.606,43.606,192600.0
2007-07-17 10:25:00,68.61,68.66,68.6,68.62,89600.0,43.5996,43.6314,43.5933,43.606,89600.0
2007-07-17 10:30:00,68.62,68.64,68.55,68.57,90200.0,43.606,43.6187,43.5615,43.5742,90200.0
2007-07-17 10:35:00,68.57,68.67,68.51,68.66,127200.0,43.5742,43.6377,43.5361,43.6314,127200.0
2007-07-17 10:40:00,68.66,68.72,68.62,68.7,98900.0,43.6314,43.6695,43.606,43.6568,98900.0
2007-07-17 10:45:00,68.69,68.94,68.69,68.86,93700.0,43.6504,43.8093,43.6504,43.7585,93700.0
2007-07-17 10:50:00,68.86,68.94,68.82,68.84,99100.0,43.7585,43.8093,43.7331,43.7458,99100.0
2007-07-17 10:55:00,68.84,68.87,68.73,68.74,85700.0,43.7458,43.7648,43.6759,43.6822,85700.0
2007-07-17 11:00:00,68.73,68.79,68.67,68.71,132400.0,43.6759,43.714,43.6377,43.6632,132400.0
2007-07-17 11:05:00,68.72,68.75,68.63,68.69,193500.0,43.6695,43.6886,43.6123,43.6504,193500.0
2007-07-17 11:10:00,68.69,68.71,68.65,68.69,112700.0,43.6504,43.6632,43.625,43.6504,112700.0
2007-07-17 11:15:00,68.69,68.73,68.68,68.71,53300.0,43.6504,43.6759,43.6441,43.6632,53300.0
2007-07-17 11:20:00,68.7,68.75,68.65,68.67,172600.0,43.6568,43.6886,43.625,43.6377,172600.0
2007-07-17 11:25:00,68.67,68.72,68.63,68.67,90100.0,43.6377,43.6695,43.6123,43.6377,90100.0
2007-07-17 11:30:00,68.69,68.77,68.67,68.74,36100.0,43.6504,43.7013,43.6377,43.6822,36100.0
2007-07-17 11:35:00,68.73,68.77,68.73,68.75,46500.0,43.6759,43.7013,43.6759,43.6886,46500.0
2007-07-17 11:40:00,68.75,68.76,68.73,68.76,104600.0,43.6886,43.6949,43.6759,43.6949,104600.0
2007-07-17 11:45:00,68.76,68.84,68.74,68.8,38400.0,43.6949,43.7458,43.6822,43.7204,38400.0
2007-07-17 11:50:00,68.8,68.92,68.79,68.89,229800.0,43.7204,43.7966,43.714,43.7775,229800.0
2007-07-17 11:55:00,68.88,68.91,68.83,68.85,57900.0,43.7712,43.7903,43.7394,43.7521,57900.0
2007-07-17 12:00:00,68.84,68.9,68.84,68.89,19200.0,43.7458,43.7839,43.7458,43.7775,19200.0
2007-07-17 12:05:00,68.89,69.05,68.89,69.05,43000.0,43.7775,43.8792,43.7775,43.8792,43000.0
2007-07-17 12:10:00,69.04,69.15,68.99,69.01,87900.0,43.8729,43.9428,43.8411,43.8538,87900.0
2007-07-17 12:15:00,68.99,69.06,68.94,69.01,151500.0,43.8411,43.8856,43.8093,43.8538,151500.0
2007-07-17 12:20:00,69.01,69.02,68.91,69.0,189500.0,43.8538,43.8602,43.7903,43.8474,189500.0
2007-07-17 12:25:00,69.0,69.06,68.99,68.99,147900.0,43.8474,43.8856,43.8411,43.8411,147900.0
2007-07-17 12:30:00,69.0,69.01,68.92,68.95,155400.0,43.8474,43.8538,43.7966,43.8157,155400.0
2007-07-17 12:35:00,68.95,69.02,68.93,69.0,122500.0,43.8157,43.8602,43.803,43.8474,122500.0
2007-07-17 12:40:00,68.99,69.02,68.92,68.97,97500.0,43.8411,43.8602,43.7966,43.8284,97500.0
2007-07-17 12:45:00,68.96,68.96,68.86,68.86,55500.0,43.822,43.822,43.7585,43.7585,55500.0
2007-07-17 12:50:00,68.87,68.89,68.78,68.8,64400.0,43.7648,43.7775,43.7076,43.7204,64400.0
2007-07-17 12:55:00,68.79,68.82,68.78,68.8,20600.0,43.714,43.7331,43.7076,43.7204,20600.0
2007-07-17 13:00:00,68.79,68.86,68.74,68.82,51900.0,43.714,43.7585,43.6822,43.7331,51900.0
2007-07-17 13:05:00,68.82,68.85,68.77,68.83,50500.0,43.7331,43.7521,43.7013,43.7394,50500.0
2007-07-17 13:10:00,68.83,68.88,68.74,68.8,38800.0,43.7394,43.7712,43.6822,43.7204,38800.0
2007-07-17 13:15:00,68.81,68.83,68.77,68.81,20500.0,43.7267,43.7394,43.7013,43.7267,20500.0
2007-07-17 13:20:00,68.82,68.82,68.75,68.76,32700.0,43.7331,43.7331,43.6886,43.6949,32700.0
2007-07-17 13:25:00,68.76,68.8,68.75,68.77,21600.0,43.6949,43.7204,43.6886,43.7013,21600.0
2007-07-17 13:30:00,68.77,68.8,68.74,68.8,27900.0,43.7013,43.7204,43.6822,43.7204,27900.0
2007-07-17 13:35:00,68.8,68.9,68.73,68.81,151100.0,43.7204,43.7839,43.6759,43.7267,151100.0
2007-07-17 13:40:00,68.82,68.87,68.77,68.8,58100.0,43.7331,43.7648,43.7013,43.7204,58100.0
2007-07-17 13:45:00,68.8,68.86,68.8,68.85,33300.0,43.7204,43.7585,43.7204,43.7521,33300.0
2007-07-17 13:50:00,68.86,68.92,68.83,68.9,33200.0,43.7585,43.7966,43.7394,43.7839,33200.0
2007-07-17 13:55:00,68.9,68.92,68.83,68.86,47700.0,43.7839,43.7966,43.7394,43.7585,47700.0
2007-07-17 14:00:00,68.86,68.9,68.84,68.85,54300.0,43.7585,43.7839,43.7458,43.7521,54300.0
2007-07-17 14:05:00,68.85,68.87,68.83,68.85,63200.0,43.7521,43.7648,43.7394,43.7521,63200.0
2007-07-17 14:10:00,68.84,68.86,68.79,68.82,99700.0,43.7458,43.7585,43.714,43.7331,99700.0
2007-07-17 14:15:00,68.82,68.83,68.79,68.79,95300.0,43.7331,43.7394,43.714,43.714,95300.0
2007-07-17 14:20:00,68.8,68.8,68.77,68.77,38100.0,43.7204,43.7204,43.7013,43.7013,38100.0
2007-07-17 14:25:00,68.76,68.84,68.73,68.77,120300.0,43.6949,43.7458,43.6759,43.7013,120300.0
2007-07-17 14:30:00,68.78,68.8,68.67,68.76,67300.0,43.7076,43.7204,43.6377,43.6949,67300.0
2007-07-17 14:35:00,68.76,68.8,68.74,68.79,43000.0,43.6949,43.7204,43.6822,43.714,43000.0
2007-07-17 14:40:00,68.8,68.81,68.69,68.75,48400.0,43.7204,43.7267,43.6504,43.6886,48400.0
2007-07-17 14:45:00,68.75,68.77,68.75,68.76,38100.0,43.6886,43.7013,43.6886,43.6949,38100.0
2007-07-17 14:50:00,68.75,68.76,68.73,68.76,51500.0,43.6886,43.6949,43.6759,43.6949,51500.0
2007-07-17 14:55:00,68.76,68.79,68.75,68.78,28000.0,43.6949,43.714,43.6886,43.7076,28000.0
2007-07-17 15:00:00,68.78,68.78,68.72,68.75,44300.0,43.7076,43.7076,43.6695,43.6886,44300.0
2007-07-17 15:05:00,68.74,68.74,68.68,68.68,49900.0,43.6822,43.6822,43.6441,43.6441,49900.0
2007-07-17 15:10:00,68.69,68.69,68.67,68.69,31700.0,43.6504,43.6504,43.6377,43.6504,31700.0
2007-07-17 15:15:00,68.68,68.71,68.68,68.69,67600.0,43.6441,43.6632,43.6441,43.6504,67600.0
2007-07-17 15:20:00,68.69,68.7,68.67,68.69,132400.0,43.6504,43.6568,43.6377,43.6504,132400.0
2007-07-17 15:25:00,68.68,68.7,68.65,68.68,81900.0,43.6441,43.6568,43.625,43.6441,81900.0
2007-07-17 15:30:00,68.68,68.72,68.68,68.7,86400.0,43.6441,43.6695,43.6441,43.6568,86400.0
2007-07-17 15:35:00,68.69,68.72,68.68,68.69,122200.0,43.6504,43.6695,43.6441,43.6504,122200.0
2007-07-17 15:40:00,68.69,68.7,68.61,68.62,200400.0,43.6504,43.6568,43.5996,43.606,200400.0
2007-07-17 15:45:00,68.62,68.73,68.61,68.72,134100.0,43.606,43.6759,43.5996,43.6695,134100.0
2007-07-17 15:50:00,68.73,68.73,68.66,68.71,180100.0,43.6759,43.6759,43.6314,43.6632,180100.0
2007-07-17 15:55:00,68.72,68.72,68.51,68.56,233400.0,43.6695,43.6695,43.5361,43.5678,233400.0
2007-07-18 09:30:00,68.86,68.9,68.5,68.55,280200.0,43.7585,43.7839,43.5297,43.5615,280200.0
2007-07-18 09:35:00,68.55,68.74,68.5,68.57,151900.0,43.5615,43.6822,43.5297,43.5742,151900.0
2007-07-18 09:40:00,68.56,68.66,68.53,68.59,192700.0,43.5678,43.6314,43.5488,43.5869,192700.0
2007-07-18 09:45:00,68.59,68.74,68.54,68.73,156000.0,43.5869,43.6822,43.5551,43.6759,156000.0
2007-07-18 09:50:00,68.74,68.9,68.61,68.68,165300.0,43.6822,43.7839,43.5996,43.6441,165300.0
2007-07-18 09:55:00,68.67,68.67,68.37,68.5,89400.0,43.6377,43.6377,43.4471,43.5297,89400.0
2007-07-18 10:00:00,68.49,68.59,68.35,68.38,113000.0,43.5234,43.5869,43.4344,43.4535,113000.0
2007-07-18 10:05:00,68.37,68.39,68.25,68.26,173300.0,43.4471,43.4598,43.3708,43.3772,173300.0
2007-07-18 10:10:00,68.25,68.3,68.13,68.25,194800.0,43.3708,43.4026,43.2946,43.3708,194800.0
2007-07-18 10:15:00,68.28,68.38,68.2,68.28,152100.0,43.3899,43.4535,43.3391,43.3899,152100.0
2007-07-18 10:20:00,68.28,68.39,68.21,68.25,133800.0,43.3899,43.4598,43.3454,43.3708,133800.0
2007-07-18 10:25:00,68.26,68.35,68.25,68.33,150500.0,43.3772,43.4344,43.3708,43.4217,150500.0
2007-07-18 10:30:00,68.33,68.42,68.25,68.4,73100.0,43.4217,43.4789,43.3708,43.4662,73100.0
2007-07-18 10:35:00,68.4,68.48,68.35,68.43,48400.0,43.4662,43.517,43.4344,43.4852,48400.0
2007-07-18 10:40:00,68.43,68.51,68.35,68.5,52500.0,43.4852,43.5361,43.4344,43.5297,52500.0
2007-07-18 10:45:00,68.5,68.51,68.27,68.29,102500.0,43.5297,43.5361,43.3836,43.3963,102500.0
2007-07-18 10:50:00,68.28,68.28,68.08,68.2,76600.0,43.3899,43.3899,43.2628,43.3391,76600.0
2007-07-18 10:55:00,68.2,68.34,68.19,68.27,79800.0,43.3391,43.428,43.3327,43.3836,79800.0
2007-07-18 11:00:00,68.28,68.32,68.26,68.31,42900.0,43.3899,43.4153,43.3772,43.409,42900.0
2007-07-18 11:05:00,68.31,68.45,68.31,68.42,87300.0,43.409,43.4979,43.409,43.4789,87300.0
2007-07-18 11:10:00,68.45,68.51,68.41,68.45,58300.0,43.4979,43.5361,43.4725,43.4979,58300.0
2007-07-18 11:15:00,68.45,68.46,68.3,68.32,76400.0,43.4979,43.5043,43.4026,43.4153,76400.0
2007-07-18 11:20:00,68.32,68.37,68.29,68.35,43300.0,43.4153,43.4471,43.3963,43.4344,43300.0
2007-07-18 11:25:00,68.35,68.46,68.31,68.36,87600.0,43.4344,43.5043,43.409,43.4407,87600.0
2007-07-18 11:30:00,68.36,68.4,68.25,68.25,73300.0,43.4407,43.4662,43.3708,43.3708,73300.0
2007-07-18 11:35:00,68.25,68.25,68.0,68.04,149200.0,43.3708,43.3708,43.212,43.2374,149200.0
2007-07-18 11:40:00,68.05,68.1,68.0,68.08,113800.0,43.2437,43.2755,43.212,43.2628,113800.0
2007-07-18 11:45:00,68.08,68.14,68.03,68.09,63200.0,43.2628,43.3009,43.231,43.2692,63200.0
2007-07-18 11:50:00,68.11,68.28,68.11,68.2,87600.0,43.2819,43.3899,43.2819,43.3391,87600.0
2007-07-18 11:55:00,68.2,68.21,68.1,68.11,105800.0,43.3391,43.3454,43.2755,43.2819,105800.0
2007-07-18 12:00:00,68.1,68.18,68.1,68.16,88800.0,43.2755,43.3264,43.2755,43.3136,88800.0
2007-07-18 12:05:00,68.15,68.18,68.02,68.02,99700.0,43.3073,43.3264,43.2247,43.2247,99700.0
2007-07-18 12:10:00,68.01,68.18,68.0,68.14,41700.0,43.2183,43.3264,43.212,43.3009,41700.0
2007-07-18 12:15:00,68.14,68.15,68.03,68.05,108000.0,43.3009,43.3073,43.231,43.2437,108000.0
2007-07-18 12:20:00,68.06,68.09,68.0,68.02,87100.0,43.2501,43.2692,43.212,43.2247,87100.0
2007-07-18 12:25:00,68.03,68.16,68.01,68.15,53300.0,43.231,43.3136,43.2183,43.3073,53300.0
2007-07-18 12:30:00,68.15,68.18,68.07,68.17,52800.0,43.3073,43.3264,43.2565,43.32,52800.0
2007-07-18 12:35:00,68.18,68.29,68.18,68.2,54700.0,43.3264,43.3963,43.3264,43.3391,54700.0
2007-07-18 12:40:00,68.21,68.24,68.14,68.14,75100.0,43.3454,43.3645,43.3009,43.3009,75100.0
2007-07-18 12:45:00,68.14,68.33,68.1,68.33,49400.0,43.3009,43.4217,43.2755,43.4217,49400.0
2007-07-18 12:50:00,68.33,68.37,68.21,68.21,39300.0,43.4217,43.4471,43.3454,43.3454,39300.0
2007-07-18 12:55:00,68.22,68.22,68.15,68.19,23500.0,43.3518,43.3518,43.3073,43.3327,23500.0
2007-07-18 13:00:00,68.19,68.23,68.11,68.13,60300.0,43.3327,43.3581,43.2819,43.2946,60300.0
2007-07-18 13:05:00,68.12,68.16,68.1,68.15,32000.0,43.2882,43.3136,43.2755,43.3073,32000.0
2007-07-18 13:10:00,68.15,68.17,68.1,68.12,50000.0,43.3073,43.32,43.2755,43.2882,50000.0
2007-07-18 13:15:00,68.11,68.16,68.09,68.12,40200.0,43.2819,43.3136,43.2692,43.2882,40200.0
2007-07-18 13:20:00,68.11,68.21,68.07,68.1,195300.0,43.2819,43.3454,43.2565,43.2755,195300.0
2007-07-18 13:25:00,68.1,68.13,68.07,68.07,47300.0,43.2755,43.2946,43.2565,43.2565,47300.0
2007-07-18 13:30:00,68.08,68.08,68.05,68.05,40000.0,43.2628,43.2628,43.2437,43.2437,40000.0
2007-07-18 13:35:00,68.05,68.08,68.04,68.06,34800.0,43.2437,43.2628,43.2374,43.2501,34800.0
2007-07-18 13:40:00,68.06,68.1,68.04,68.07,74100.0,43.2501,43.2755,43.2374,43.2565,74100.0
2007-07-18 13:45:00,68.07,68.12,68.05,68.12,66000.0,43.2565,43.2882,43.2437,43.2882,66000.0
2007-07-18 13:50:00,68.12,68.16,68.04,68.04,74800.0,43.2882,43.3136,43.2374,43.2374,74800.0
2007-07-18 13:55:00,68.04,68.05,68.0,68.02,44500.0,43.2374,43.2437,43.212,43.2247,44500.0
2007-07-18 14:00:00,68.01,68.12,68.0,68.0,208700.0,43.2183,43.2882,43.212,43.212,208700.0
2007-07-18 14:05:00,68.01,68.04,68.0,68.02,110200.0,43.2183,43.2374,43.212,43.2247,110200.0
2007-07-18 14:10:00,68.01,68.07,68.0,68.0,56100.0,43.2183,43.2565,43.212,43.212,56100.0
2007-07-18 14:15:00,68.0,68.06,68.0,68.01,80600.0,43.212,43.2501,43.212,43.2183,80600.0
2007-07-18 14:20:00,68.0,68.01,67.97,67.99,75800.0,43.212,43.2183,43.1929,43.2056,75800.0
2007-07-18 14:25:00,68.0,68.02,67.9,67.92,40000.0,43.212,43.2247,43.1484,43.1611,40000.0
2007-07-18 14:30:00,67.92,67.99,67.9,67.99,61300.0,43.1611,43.2056,43.1484,43.2056,61300.0
2007-07-18 14:35:00,67.98,68.09,67.98,68.08,75600.0,43.1993,43.2692,43.1993,43.2628,75600.0
2007-07-18 14:40:00,68.08,68.08,67.96,67.98,77000.0,43.2628,43.2628,43.1866,43.1993,77000.0
2007-07-18 14:45:00,67.99,68.05,67.97,67.98,70300.0,43.2056,43.2437,43.1929,43.1993,70300.0
2007-07-18 14:50:00,67.98,68.09,67.97,68.05,69200.0,43.1993,43.2692,43.1929,43.2437,69200.0
2007-07-18 14:55:00,68.04,68.07,67.99,68.0,82400.0,43.2374,43.2565,43.2056,43.212,82400.0
2007-07-18 15:00:00,68.01,68.05,67.92,67.97,62600.0,43.2183,43.2437,43.1611,43.1929,62600.0
2007-07-18 15:05:00,67.98,68.03,67.96,68.02,54700.0,43.1993,43.231,43.1866,43.2247,54700.0
2007-07-18 15:10:00,68.02,68.06,68.0,68.0,60600.0,43.2247,43.2501,43.212,43.212,60600.0
2007-07-18 15:15:00,68.0,68.03,67.99,67.99,29600.0,43.212,43.231,43.2056,43.2056,29600.0
2007-07-18 15:20:00,68.0,68.02,67.97,67.97,156100.0,43.212,43.2247,43.1929,43.1929,156100.0
2007-07-18 15:25:00,67.97,68.01,67.96,67.96,83400.0,43.1929,43.2183,43.1866,43.1866,83400.0
2007-07-18 15:30:00,67.96,68.01,67.95,68.0,215900.0,43.1866,43.2183,43.1802,43.212,215900.0
2007-07-18 15:35:00,68.0,68.08,67.97,68.0,208500.0,43.212,43.2628,43.1929,43.212,208500.0
2007-07-18 15:40:00,68.01,68.02,67.95,67.98,177100.0,43.2183,43.2247,43.1802,43.1993,177100.0
2007-07-18 15:45:00,67.98,68.02,67.91,67.99,134200.0,43.1993,43.2247,43.1548,43.2056,134200.0
2007-07-18 15:50:00,68.0,68.07,67.98,68.0,178200.0,43.212,43.2565,43.1993,43.212,178200.0
2007-07-18 15:55:00,68.01,68.06,67.94,68.06,354000.0,43.2183,43.2501,43.1738,43.2501,354000.0
2007-07-19 09:30:00,68.04,68.34,68.02,68.29,272700.0,43.2374,43.428,43.2247,43.3963,272700.0
2007-07-19 09:35:00,68.26,68.49,68.18,68.49,178700.0,43.3772,43.5234,43.3264,43.5234,178700.0
2007-07-19 09:40:00,68.49,68.61,68.42,68.52,149000.0,43.5234,43.5996,43.4789,43.5424,149000.0
2007-07-19 09:45:00,68.52,68.71,68.39,68.4,142100.0,43.5424,43.6632,43.4598,43.4662,142100.0
2007-07-19 09:50:00,68.4,68.52,68.36,68.51,97000.0,43.4662,43.5424,43.4407,43.5361,97000.0
2007-07-19 09:55:00,68.51,68.62,68.49,68.55,76500.0,43.5361,43.606,43.5234,43.5615,76500.0
2007-07-19 10:00:00,68.54,68.71,68.53,68.54,196000.0,43.5551,43.6632,43.5488,43.5551,196000.0
2007-07-19 10:05:00,68.54,68.67,68.5,68.65,108400.0,43.5551,43.6377,43.5297,43.625,108400.0
2007-07-19 10:10:00,68.66,68.72,68.63,68.63,217700.0,43.6314,43.6695,43.6123,43.6123,217700.0
2007-07-19 10:15:00,68.63,68.77,68.63,68.75,161600.0,43.6123,43.7013,43.6123,43.6886,161600.0
2007-07-19 10:20:00,68.75,68.78,68.67,68.7,200600.0,43.6886,43.7076,43.6377,43.6568,200600.0
2007-07-19 10:25:00,68.71,68.83,68.62,68.71,161800.0,43.6632,43.7394,43.606,43.6632,161800.0
2007-07-19 10:30:00,68.7,68.75,68.67,68.73,85900.0,43.6568,43.6886,43.6377,43.6759,85900.0
2007-07-19 10:35:00,68.74,68.75,68.59,68.65,100900.0,43.6822,43.6886,43.5869,43.625,100900.0
2007-07-19 10:40:00,68.66,68.73,68.64,68.72,70000.0,43.6314,43.6759,43.6187,43.6695,70000.0
2007-07-19 10:45:00,68.72,68.73,68.54,68.54,78800.0,43.6695,43.6759,43.5551,43.5551,78800.0
2007-07-19 10:50:00,68.54,68.57,68.5,68.51,23700.0,43.5551,43.5742,43.5297,43.5361,23700.0
2007-07-19 10:55:00,68.5,68.62,68.49,68.61,103400.0,43.5297,43.606,43.5234,43.5996,103400.0
2007-07-19 11:00:00,68.6,68.69,68.58,68.65,45400.0,43.5933,43.6504,43.5805,43.625,45400.0
2007-07-19 11:05:00,68.66,68.72,68.64,68.7,53300.0,43.6314,43.6695,43.6187,43.6568,53300.0
2007-07-19 11:10:00,68.7,68.7,68.6,68.6,39000.0,43.6568,43.6568,43.5933,43.5933,39000.0
2007-07-19 11:15:00,68.6,68.68,68.55,68.67,114700.0,43.5933,43.6441,43.5615,43.6377,114700.0
2007-07-19 11:20:00,68.67,68.69,68.55,68.56,34100.0,43.6377,43.6504,43.5615,43.5678,34100.0
2007-07-19 11:25:00,68.56,68.59,68.52,68.53,53700.0,43.5678,43.5869,43.5424,43.5488,53700.0
2007-07-19 11:30:00,68.52,68.53,68.5,68.52,29600.0,43.5424,43.5488,43.5297,43.5424,29600.0
2007-07-19 11:35:00,68.51,68.52,68.49,68.5,32100.0,43.5361,43.5424,43.5234,43.5297,32100.0
2007-07-19 11:40:00,68.5,68.55,68.5,68.51,39500.0,43.5297,43.5615,43.5297,43.5361,39500.0
2007-07-19 11:45:00,68.51,68.55,68.48,68.5,41900.0,43.5361,43.5615,43.517,43.5297,41900.0
2007-07-19 11:50:00,68.51,68.55,68.5,68.54,21600.0,43.5361,43.5615,43.5297,43.5551,21600.0
2007-07-19 11:55:00,68.53,68.54,68.5,68.5,21200.0,43.5488,43.5551,43.5297,43.5297,21200.0
2007-07-19 12:00:00,68.5,68.51,68.42,68.47,79300.0,43.5297,43.5361,43.4789,43.5106,79300.0
2007-07-19 12:05:00,68.47,68.63,68.46,68.63,44800.0,43.5106,43.6123,43.5043,43.6123,44800.0
2007-07-19 12:10:00,68.63,68.75,68.63,68.75,47400.0,43.6123,43.6886,43.6123,43.6886,47400.0
2007-07-19 12:15:00,68.75,68.94,68.75,68.94,118600.0,43.6886,43.8093,43.6886,43.8093,118600.0
2007-07-19 12:20:00,68.92,68.96,68.85,68.95,135700.0,43.7966,43.822,43.7521,43.8157,135700.0
2007-07-19 12:25:00,68.95,69.06,68.9,68.93,163600.0,43.8157,43.8856,43.7839,43.803,163600.0
2007-07-19 12:30:00,68.94,69.01,68.91,68.92,97400.0,43.8093,43.8538,43.7903,43.7966,97400.0
2007-07-19 12:35:00,68.92,69.01,68.92,68.95,78000.0,43.7966,43.8538,43.7966,43.8157,78000.0
2007-07-19 12:40:00,68.95,69.04,68.94,69.04,51100.0,43.8157,43.8729,43.8093,43.8729,51100.0
2007-07-19 12:45:00,69.04,69.08,69.01,69.08,43400.0,43.8729,43.8983,43.8538,43.8983,43400.0
2007-07-19 12:50:00,69.06,69.19,69.06,69.17,86300.0,43.8856,43.9682,43.8856,43.9555,86300.0
2007-07-19 12:55:00,69.15,69.31,69.11,69.3,94100.0,43.9428,44.0444,43.9173,44.0381,94100.0
2007-07-19 13:00:00,69.31,69.31,69.16,69.16,117100.0,44.0444,44.0444,43.9491,43.9491,117100.0
2007-07-19 13:05:00,69.16,69.17,69.08,69.13,64400.0,43.9491,43.9555,43.8983,43.9301,64400.0
2007-07-19 13:10:00,69.14,69.15,69.03,69.09,173500.0,43.9364,43.9428,43.8665,43.9046,173500.0
2007-07-19 13:15:00,69.09,69.14,69.08,69.12,94400.0,43.9046,43.9364,43.8983,43.9237,94400.0
2007-07-19 13:20:00,69.12,69.26,69.12,69.21,100200.0,43.9237,44.0127,43.9237,43.9809,100200.0
2007-07-19 13:25:00,69.2,69.25,69.15,69.22,87000.0,43.9745,44.0063,43.9428,43.9872,87000.0
2007-07-19 13:30:00,69.23,69.25,69.18,69.19,99700.0,43.9936,44.0063,43.9618,43.9682,99700.0
2007-07-19 13:35:00,69.2,69.2,69.15,69.15,58800.0,43.9745,43.9745,43.9428,43.9428,58800.0
2007-07-19 13:40:00,69.15,69.2,69.1,69.2,41400.0,43.9428,43.9745,43.911,43.9745,41400.0
2007-07-19 13:45:00,69.2,69.44,69.2,69.37,133000.0,43.9745,44.1271,43.9745,44.0826,133000.0
2007-07-19 13:50:00,69.37,69.38,69.27,69.28,98400.0,44.0826,44.0889,44.019,44.0254,98400.0
2007-07-19 13:55:00,69.28,69.28,69.17,69.2,65900.0,44.0254,44.0254,43.9555,43.9745,65900.0
2007-07-19 14:00:00,69.22,69.22,68.96,69.01,124000.0,43.9872,43.9872,43.822,43.8538,124000.0
2007-07-19 14:05:00,69.01,69.11,69.0,69.09,55800.0,43.8538,43.9173,43.8474,43.9046,55800.0
2007-07-19 14:10:00,69.09,69.15,69.0,69.02,140600.0,43.9046,43.9428,43.8474,43.8602,140600.0
2007-07-19 14:15:00,69.02,69.02,68.94,68.99,41300.0,43.8602,43.8602,43.8093,43.8411,41300.0
2007-07-19 14:20:00,69.0,69.05,68.96,69.01,78600.0,43.8474,43.8792,43.822,43.8538,78600.0
2007-07-19 14:25:00,69.02,69.03,68.95,68.97,53200.0,43.8602,43.8665,43.8157,43.8284,53200.0
2007-07-19 14:30:00,68.97,69.01,68.95,68.99,44200.0,43.8284,43.8538,43.8157,43.8411,44200.0
2007-07-19 14:35:00,68.99,69.02,68.99,69.01,27700.0,43.8411,43.8602,43.8411,43.8538,27700.0
2007-07-19 14:40:00,69.0,69.02,68.98,68.98,94300.0,43.8474,43.8602,43.8347,43.8347,94300.0
2007-07-19 14:45:00,68.98,69.01,68.93,69.0,50400.0,43.8347,43.8538,43.803,43.8474,50400.0
2007-07-19 14:50:00,68.99,69.0,68.96,68.98,63000.0,43.8411,43.8474,43.822,43.8347,63000.0
2007-07-19 14:55:00,68.98,69.01,68.98,69.0,43200.0,43.8347,43.8538,43.8347,43.8474,43200.0
2007-07-19 15:00:00,69.0,69.02,68.98,69.02,48300.0,43.8474,43.8602,43.8347,43.8602,48300.0
2007-07-19 15:05:00,69.02,69.05,68.99,69.0,84200.0,43.8602,43.8792,43.8411,43.8474,84200.0
2007-07-19 15:10:00,69.01,69.04,69.01,69.03,42700.0,43.8538,43.8729,43.8538,43.8665,42700.0
2007-07-19 15:15:00,69.04,69.04,68.98,68.98,64600.0,43.8729,43.8729,43.8347,43.8347,64600.0
2007-07-19 15:20:00,68.98,69.02,68.98,68.99,78900.0,43.8347,43.8602,43.8347,43.8411,78900.0
2007-07-19 15:25:00,68.98,69.0,68.98,69.0,57300.0,43.8347,43.8474,43.8347,43.8474,57300.0
2007-07-19 15:30:00,69.0,69.01,68.99,69.0,55400.0,43.8474,43.8538,43.8411,43.8474,55400.0
2007-07-19 15:35:00,68.99,69.0,68.96,68.97,71800.0,43.8411,43.8474,43.822,43.8284,71800.0
2007-07-19 15:40:00,68.97,69.01,68.92,68.94,162600.0,43.8284,43.8538,43.7966,43.8093,162600.0
2007-07-19 15:45:00,68.95,69.0,68.94,68.94,161500.0,43.8157,43.8474,43.8093,43.8093,161500.0
2007-07-19 15:50:00,68.94,68.97,68.83,68.84,266700.0,43.8093,43.8284,43.7394,43.7458,266700.0
2007-07-19 15:55:00,68.83,68.96,68.71,68.85,242400.0,43.7394,43.822,43.6632,43.7521,242400.0
2007-07-20 09:30:00,68.37,69.52,66.5,68.49,906700.0,43.4471,44.1779,42.2588,43.5234,906700.0
2007-07-20 09:35:00,68.39,68.6,68.2,68.31,184300.0,43.4598,43.5933,43.3391,43.409,184300.0
2007-07-20 09:40:00,68.31,68.5,68.29,68.3,139000.0,43.409,43.5297,43.3963,43.4026,139000.0
2007-07-20 09:45:00,68.3,68.3,68.11,68.19,95000.0,43.4026,43.4026,43.2819,43.3327,95000.0
2007-07-20 09:50:00,68.21,68.42,68.21,68.35,139600.0,43.3454,43.4789,43.3454,43.4344,139600.0
2007-07-20 09:55:00,68.35,68.37,68.16,68.19,125900.0,43.4344,43.4471,43.3136,43.3327,125900.0
2007-07-20 10:00:00,68.19,68.23,68.03,68.18,104600.0,43.3327,43.3581,43.231,43.3264,104600.0
2007-07-20 10:05:00,68.18,68.25,68.17,68.25,43700.0,43.3264,43.3708,43.32,43.3708,43700.0
2007-07-20 10:10:00,68.25,68.42,68.25,68.38,47100.0,43.3708,43.4789,43.3708,43.4535,47100.0
2007-07-20 10:15:00,68.39,68.39,68.29,68.32,53800.0,43.4598,43.4598,43.3963,43.4153,53800.0
2007-07-20 10:20:00,68.32,68.34,68.16,68.17,50700.0,43.4153,43.428,43.3136,43.32,50700.0
2007-07-20 10:25:00,68.17,68.27,68.17,68.26,56700.0,43.32,43.3836,43.32,43.3772,56700.0
2007-07-20 10:30:00,68.26,68.31,68.23,68.27,89500.0,43.3772,43.409,43.3581,43.3836,89500.0
2007-07-20 10:35:00,68.27,68.28,68.05,68.07,194400.0,43.3836,43.3899,43.2437,43.2565,194400.0
2007-07-20 10:40:00,68.07,68.1,68.06,68.07,61600.0,43.2565,43.2755,43.2501,43.2565,61600.0
2007-07-20 10:45:00,68.07,68.11,68.0,68.08,110800.0,43.2565,43.2819,43.212,43.2628,110800.0
2007-07-20 10:50:00,68.08,68.17,68.06,68.16,92800.0,43.2628,43.32,43.2501,43.3136,92800.0
2007-07-20 10:55:00,68.17,68.24,68.16,68.23,50500.0,43.32,43.3645,43.3136,43.3581,50500.0
2007-07-20 11:00:00,68.24,68.3,68.23,68.3,57700.0,43.3645,43.4026,43.3581,43.4026,57700.0
2007-07-20 11:05:00,68.3,68.4,68.3,68.39,66100.0,43.4026,43.4662,43.4026,43.4598,66100.0
2007-07-20 11:10:00,68.39,68.46,68.34,68.36,99800.0,43.4598,43.5043,43.428,43.4407,99800.0
2007-07-20 11:15:00,68.37,68.45,68.37,68.45,54700.0,43.4471,43.4979,43.4471,43.4979,54700.0
2007-07-20 11:20:00,68.45,68.46,68.22,68.22,97300.0,43.4979,43.5043,43.3518,43.3518,97300.0
2007-07-20 11:25:00,68.23,68.35,68.1,68.11,121200.0,43.3581,43.4344,43.2755,43.2819,121200.0
2007-07-20 11:30:00,68.11,68.11,67.93,67.99,114800.0,43.2819,43.2819,43.1675,43.2056,114800.0
2007-07-20 11:35:00,67.98,67.99,67.75,67.8,114700.0,43.1993,43.2056,43.0531,43.0849,114700.0
2007-07-20 11:40:00,67.8,67.83,67.61,67.65,105800.0,43.0849,43.1039,42.9641,42.9896,105800.0
2007-07-20 11:45:00,67.66,67.73,67.58,67.69,67500.0,42.9959,43.0404,42.9451,43.015,67500.0
2007-07-20 11:50:00,67.69,67.73,67.66,67.72,59300.0,43.015,43.0404,42.9959,43.034,59300.0
2007-07-20 11:55:00,67.72,67.75,67.58,67.59,90500.0,43.034,43.0531,42.9451,42.9514,90500.0
2007-07-20 12:00:00,67.59,67.61,67.47,67.51,114500.0,42.9514,42.9641,42.8752,42.9006,114500.0
2007-07-20 12:05:00,67.53,67.78,67.53,67.77,118400.0,42.9133,43.0722,42.9133,43.0658,118400.0
2007-07-20 12:10:00,67.77,67.82,67.75,67.82,92500.0,43.0658,43.0976,43.0531,43.0976,92500.0
2007-07-20 12:15:00,67.82,67.84,67.69,67.76,125500.0,43.0976,43.1103,43.015,43.0595,125500.0
2007-07-20 12:20:00,67.75,67.87,67.7,67.85,82400.0,43.0531,43.1294,43.0213,43.1167,82400.0
2007-07-20 12:25:00,67.86,67.87,67.79,67.81,77100.0,43.123,43.1294,43.0785,43.0912,77100.0
2007-07-20 12:30:00,67.79,67.9,67.78,67.8,78200.0,43.0785,43.1484,43.0722,43.0849,78200.0
2007-07-20 12:35:00,67.79,67.89,67.7,67.89,62500.0,43.0785,43.1421,43.0213,43.1421,62500.0
2007-07-20 12:40:00,67.88,67.9,67.84,67.85,41400.0,43.1357,43.1484,43.1103,43.1167,41400.0
2007-07-20 12:45:00,67.84,67.84,67.75,67.82,47200.0,43.1103,43.1103,43.0531,43.0976,47200.0
2007-07-20 12:50:00,67.81,67.87,67.73,67.73,52400.0,43.0912,43.1294,43.0404,43.0404,52400.0
2007-07-20 12:55:00,67.73,67.75,67.54,67.54,72700.0,43.0404,43.0531,42.9197,42.9197,72700.0
2007-07-20 13:00:00,67.56,67.63,67.47,67.62,110400.0,42.9324,42.9769,42.8752,42.9705,110400.0
2007-07-20 13:05:00,67.61,67.7,67.58,67.67,43600.0,42.9641,43.0213,42.9451,43.0023,43600.0
2007-07-20 13:10:00,67.68,67.73,67.66,67.66,41400.0,43.0086,43.0404,42.9959,42.9959,41400.0
2007-07-20 13:15:00,67.67,67.73,67.66,67.73,68900.0,43.0023,43.0404,42.9959,43.0404,68900.0
2007-07-20 13:20:00,67.72,67.77,67.72,67.75,43500.0,43.034,43.0658,43.034,43.0531,43500.0
2007-07-20 13:25:00,67.75,67.82,67.75,67.78,52800.0,43.0531,43.0976,43.0531,43.0722,52800.0
2007-07-20 13:30:00,67.78,67.86,67.78,67.81,85400.0,43.0722,43.123,43.0722,43.0912,85400.0
2007-07-20 13:35:00,67.81,67.89,67.79,67.89,88900.0,43.0912,43.1421,43.0785,43.1421,88900.0
2007-07-20 13:40:00,67.89,67.98,67.89,67.9,61200.0,43.1421,43.1993,43.1421,43.1484,61200.0
2007-07-20 13:45:00,67.9,68.0,67.87,68.0,68400.0,43.1484,43.212,43.1294,43.212,68400.0
2007-07-20 13:50:00,68.01,68.09,68.0,68.03,44800.0,43.2183,43.2692,43.212,43.231,44800.0
2007-07-20 13:55:00,68.04,68.07,67.86,67.89,54900.0,43.2374,43.2565,43.123,43.1421,54900.0
2007-07-20 14:00:00,67.88,67.88,67.76,67.83,83800.0,43.1357,43.1357,43.0595,43.1039,83800.0
2007-07-20 14:05:00,67.84,68.11,67.8,68.08,110500.0,43.1103,43.2819,43.0849,43.2628,110500.0
2007-07-20 14:10:00,68.08,68.1,68.02,68.03,59400.0,43.2628,43.2755,43.2247,43.231,59400.0
2007-07-20 14:15:00,68.02,68.05,67.94,68.02,97600.0,43.2247,43.2437,43.1738,43.2247,97600.0
2007-07-20 14:20:00,68.01,68.05,67.94,67.96,72600.0,43.2183,43.2437,43.1738,43.1866,72600.0
2007-07-20 14:25:00,67.96,67.97,67.87,67.87,42400.0,43.1866,43.1929,43.1294,43.1294,42400.0
2007-07-20 14:30:00,67.87,67.89,67.84,67.85,50900.0,43.1294,43.1421,43.1103,43.1167,50900.0
2007-07-20 14:35:00,67.86,67.86,67.78,67.79,63500.0,43.123,43.123,43.0722,43.0785,63500.0
2007-07-20 14:40:00,67.79,67.79,67.72,67.72,69300.0,43.0785,43.0785,43.034,43.034,69300.0
2007-07-20 14:45:00,67.73,67.74,67.72,67.74,50700.0,43.0404,43.0468,43.034,43.0468,50700.0
2007-07-20 14:50:00,67.74,67.74,67.72,67.74,77400.0,43.0468,43.0468,43.034,43.0468,77400.0
2007-07-20 14:55:00,67.74,67.74,67.72,67.72,91800.0,43.0468,43.0468,43.034,43.034,91800.0
2007-07-20 15:00:00,67.72,67.84,67.72,67.84,65100.0,43.034,43.1103,43.034,43.1103,65100.0
2007-07-20 15:05:00,67.84,67.84,67.71,67.71,105600.0,43.1103,43.1103,43.0277,43.0277,105600.0
2007-07-20 15:10:00,67.71,67.71,67.62,67.66,107300.0,43.0277,43.0277,42.9705,42.9959,107300.0
2007-07-20 15:15:00,67.66,67.69,67.63,67.64,51200.0,42.9959,43.015,42.9769,42.9832,51200.0
2007-07-20 15:20:00,67.64,67.64,67.62,67.63,91700.0,42.9832,42.9832,42.9705,42.9769,91700.0
2007-07-20 15:25:00,67.63,67.71,67.63,67.68,98000.0,42.9769,43.0277,42.9769,43.0086,98000.0
2007-07-20 15:30:00,67.68,67.68,67.45,67.45,174500.0,43.0086,43.0086,42.8625,42.8625,174500.0
2007-07-20 15:35:00,67.46,67.56,67.41,67.53,267000.0,42.8688,42.9324,42.837,42.9133,267000.0
2007-07-20 15:40:00,67.53,67.54,67.48,67.51,449200.0,42.9133,42.9197,42.8815,42.9006,449200.0
2007-07-20 15:45:00,67.51,67.52,67.48,67.49,165000.0,42.9006,42.9069,42.8815,42.8879,165000.0
2007-07-20 15:50:00,67.48,67.54,67.46,67.48,288500.0,42.8815,42.9197,42.8688,42.8815,288500.0
2007-07-20 15:55:00,67.48,67.5,67.4,67.48,356800.0,42.8815,42.8942,42.8307,42.8815,356800.0
2007-07-23 09:30:00,67.85,68.05,67.57,67.8,198300.0,43.1167,43.2437,42.9387,43.0849,198300.0
2007-07-23 09:35:00,67.8,67.81,67.68,67.73,88900.0,43.0849,43.0912,43.0086,43.0404,88900.0
2007-07-23 09:40:00,67.73,68.0,67.58,67.65,362700.0,43.0404,43.212,42.9451,42.9896,362700.0
2007-07-23 09:45:00,67.65,67.67,67.4,67.5,118000.0,42.9896,43.0023,42.8307,42.8942,118000.0
2007-07-23 09:50:00,67.5,67.58,67.49,67.58,93100.0,42.8942,42.9451,42.8879,42.9451,93100.0
2007-07-23 09:55:00,67.57,67.65,67.54,67.57,72000.0,42.9387,42.9896,42.9197,42.9387,72000.0
2007-07-23 10:00:00,67.57,67.62,67.53,67.6,100500.0,42.9387,42.9705,42.9133,42.9578,100500.0
2007-07-23 10:05:00,67.6,67.62,67.5,67.52,133200.0,42.9578,42.9705,42.8942,42.9069,133200.0
2007-07-23 10:10:00,67.5,67.59,67.48,67.53,136200.0,42.8942,42.9514,42.8815,42.9133,136200.0
2007-07-23 10:15:00,67.53,67.58,67.37,67.4,104600.0,42.9133,42.9451,42.8116,42.8307,104600.0
2007-07-23 10:20:00,67.41,67.45,67.23,67.34,171000.0,42.837,42.8625,42.7227,42.7926,171000.0
2007-07-23 10:25:00,67.34,67.4,67.3,67.38,59300.0,42.7926,42.8307,42.7671,42.818,59300.0
2007-07-23 10:30:00,67.38,67.38,67.27,67.32,45900.0,42.818,42.818,42.7481,42.7799,45900.0
2007-07-23 10:35:00,67.31,67.32,67.2,67.27,59100.0,42.7735,42.7799,42.7036,42.7481,59100.0
2007-07-23 10:40:00,67.26,67.28,67.18,67.22,29500.0,42.7417,42.7544,42.6909,42.7163,29500.0
2007-07-23 10:45:00,67.21,67.25,67.2,67.22,48500.0,42.71,42.7354,42.7036,42.7163,48500.0
2007-07-23 10:50:00,67.21,67.31,67.16,67.29,64100.0,42.71,42.7735,42.6782,42.7608,64100.0
2007-07-23 10:55:00,67.29,67.39,67.29,67.39,55600.0,42.7608,42.8243,42.7608,42.8243,55600.0
2007-07-23 11:00:00,67.39,67.42,67.25,67.27,55500.0,42.8243,42.8434,42.7354,42.7481,55500.0
2007-07-23 11:05:00,67.28,67.41,67.25,67.36,80200.0,42.7544,42.837,42.7354,42.8053,80200.0
2007-07-23 11:10:00,67.37,67.37,67.25,67.29,48600.0,42.8116,42.8116,42.7354,42.7608,48600.0
2007-07-23 11:15:00,67.29,67.35,67.26,67.32,76700.0,42.7608,42.7989,42.7417,42.7799,76700.0
2007-07-23 11:20:00,67.32,67.4,67.3,67.39,47700.0,42.7799,42.8307,42.7671,42.8243,47700.0
2007-07-23 11:25:00,67.39,67.61,67.37,67.61,117400.0,42.8243,42.9641,42.8116,42.9641,117400.0
2007-07-23 11:30:00,67.6,67.69,67.57,67.65,133100.0,42.9578,43.015,42.9387,42.9896,133100.0
2007-07-23 11:35:00,67.65,67.66,67.4,67.62,73700.0,42.9896,42.9959,42.8307,42.9705,73700.0
2007-07-23 11:40:00,67.62,67.65,67.6,67.61,27200.0,42.9705,42.9896,42.9578,42.9641,27200.0
2007-07-23 11:45:00,67.62,67.64,67.59,67.64,43900.0,42.9705,42.9832,42.9514,42.9832,43900.0
2007-07-23 11:50:00,67.64,67.68,67.56,67.65,45200.0,42.9832,43.0086,42.9324,42.9896,45200.0
2007-07-23 11:55:00,67.65,67.65,67.56,67.57,31200.0,42.9896,42.9896,42.9324,42.9387,31200.0
2007-07-23 12:00:00,67.57,67.71,67.57,67.7,13500.0,42.9387,43.0277,42.9387,43.0213,13500.0
2007-07-23 12:05:00,67.7,67.75,67.61,67.68,39100.0,43.0213,43.0531,42.9641,43.0086,39100.0
2007-07-23 12:10:00,67.71,67.73,67.65,67.65,34900.0,43.0277,43.0404,42.9896,42.9896,34900.0
2007-07-23 12:15:00,67.64,67.69,67.57,67.57,23900.0,42.9832,43.015,42.9387,42.9387,23900.0
2007-07-23 12:20:00,67.59,67.63,67.5,67.62,77100.0,42.9514,42.9769,42.8942,42.9705,77100.0
2007-07-23 12:25:00,67.62,67.64,67.54,67.59,16800.0,42.9705,42.9832,42.9197,42.9514,16800.0
2007-07-23 12:30:00,67.58,67.64,67.57,67.63,17700.0,42.9451,42.9832,42.9387,42.9769,17700.0
2007-07-23 12:35:00,67.62,67.65,67.56,67.61,30000.0,42.9705,42.9896,42.9324,42.9641,30000.0
2007-07-23 12:40:00,67.61,67.63,67.58,67.59,32600.0,42.9641,42.9769,42.9451,42.9514,32600.0
2007-07-23 12:45:00,67.61,67.61,67.57,67.6,21900.0,42.9641,42.9641,42.9387,42.9578,21900.0
2007-07-23 12:50:00,67.6,67.65,67.57,67.6,29300.0,42.9578,42.9896,42.9387,42.9578,29300.0
2007-07-23 12:55:00,67.59,67.6,67.46,67.48,49100.0,42.9514,42.9578,42.8688,42.8815,49100.0
2007-07-23 13:00:00,67.48,67.49,67.43,67.43,29500.0,42.8815,42.8879,42.8498,42.8498,29500.0
2007-07-23 13:05:00,67.43,67.49,67.39,67.39,36200.0,42.8498,42.8879,42.8243,42.8243,36200.0
2007-07-23 13:10:00,67.39,67.42,67.35,67.39,49500.0,42.8243,42.8434,42.7989,42.8243,49500.0
2007-07-23 13:15:00,67.38,67.39,67.32,67.32,10200.0,42.818,42.8243,42.7799,42.7799,10200.0
2007-07-23 13:20:00,67.32,67.39,67.32,67.37,34600.0,42.7799,42.8243,42.7799,42.8116,34600.0
2007-07-23 13:25:00,67.37,67.37,67.25,67.27,49800.0,42.8116,42.8116,42.7354,42.7481,49800.0
2007-07-23 13:30:00,67.27,67.27,67.17,67.18,41200.0,42.7481,42.7481,42.6845,42.6909,41200.0
2007-07-23 13:35:00,67.18,67.23,67.16,67.21,27400.0,42.6909,42.7227,42.6782,42.71,27400.0
2007-07-23 13:40:00,67.21,67.26,67.18,67.25,36800.0,42.71,42.7417,42.6909,42.7354,36800.0
2007-07-23 13:45:00,67.24,67.25,67.17,67.18,22200.0,42.729,42.7354,42.6845,42.6909,22200.0
2007-07-23 13:50:00,67.18,67.18,67.08,67.08,46100.0,42.6909,42.6909,42.6273,42.6273,46100.0
2007-07-23 13:55:00,67.08,67.1,67.03,67.09,49300.0,42.6273,42.6401,42.5956,42.6337,49300.0
2007-07-23 14:00:00,67.09,67.19,67.07,67.17,61200.0,42.6337,42.6972,42.621,42.6845,61200.0
2007-07-23 14:05:00,67.18,67.24,67.07,67.11,59500.0,42.6909,42.729,42.621,42.6464,59500.0
2007-07-23 14:10:00,67.12,67.58,66.99,67.01,298700.0,42.6528,42.9451,42.5701,42.5829,298700.0
2007-07-23 14:15:00,67.02,67.03,66.85,66.86,144800.0,42.5892,42.5956,42.4812,42.4875,144800.0
2007-07-23 14:20:00,66.87,66.93,66.82,66.85,59300.0,42.4939,42.532,42.4621,42.4812,59300.0
2007-07-23 14:25:00,66.86,66.89,66.77,66.78,77300.0,42.4875,42.5066,42.4303,42.4367,77300.0
2007-07-23 14:30:00,66.78,66.89,66.78,66.88,32700.0,42.4367,42.5066,42.4367,42.5002,32700.0
2007-07-23 14:35:00,66.88,66.96,66.88,66.91,30500.0,42.5002,42.5511,42.5002,42.5193,30500.0
2007-07-23 14:40:00,66.91,66.98,66.9,66.95,34600.0,42.5193,42.5638,42.513,42.5447,34600.0
2007-07-23 14:45:00,66.95,67.11,66.95,67.07,49100.0,42.5447,42.6464,42.5447,42.621,49100.0
2007-07-23 14:50:00,67.06,67.09,66.97,66.97,31100.0,42.6146,42.6337,42.5574,42.5574,31100.0
2007-07-23 14:55:00,66.98,66.99,66.93,66.95,49100.0,42.5638,42.5701,42.532,42.5447,49100.0
2007-07-23 15:00:00,66.96,67.05,66.94,66.98,86600.0,42.5511,42.6083,42.5384,42.5638,86600.0
2007-07-23 15:05:00,66.98,67.04,66.98,67.02,32800.0,42.5638,42.6019,42.5638,42.5892,32800.0
2007-07-23 15:10:00,67.01,67.01,66.95,66.99,44600.0,42.5829,42.5829,42.5447,42.5701,44600.0
2007-07-23 15:15:00,66.98,67.0,66.9,66.92,60400.0,42.5638,42.5765,42.513,42.5257,60400.0
2007-07-23 15:20:00,66.91,66.94,66.89,66.93,35300.0,42.5193,42.5384,42.5066,42.532,35300.0
2007-07-23 15:25:00,66.93,66.96,66.88,66.93,66500.0,42.532,42.5511,42.5002,42.532,66500.0
2007-07-23 15:30:00,66.93,66.94,66.83,66.84,67900.0,42.532,42.5384,42.4685,42.4748,67900.0
2007-07-23 15:35:00,66.85,66.86,66.73,66.76,86800.0,42.4812,42.4875,42.4049,42.424,86800.0
2007-07-23 15:40:00,66.76,66.82,66.76,66.76,79200.0,42.424,42.4621,42.424,42.424,79200.0
2007-07-23 15:45:00,66.76,66.76,66.63,66.64,150600.0,42.424,42.424,42.3414,42.3477,150600.0
2007-07-23 15:50:00,66.65,66.72,66.61,66.62,203400.0,42.3541,42.3986,42.3287,42.335,203400.0
2007-07-23 15:55:00,66.62,66.67,66.56,66.64,288900.0,42.335,42.3668,42.2969,42.3477,288900.0
2007-07-24 09:30:00,66.5,66.5,66.01,66.26,103300.0,42.2588,42.2588,41.9474,42.1063,103300.0
2007-07-24 09:35:00,66.27,66.67,65.77,65.79,198900.0,42.1126,42.3668,41.7949,41.8076,198900.0
2007-07-24 09:40:00,65.83,66.23,65.75,66.23,120000.0,41.833,42.0872,41.7822,42.0872,120000.0
2007-07-24 09:45:00,66.23,66.25,66.15,66.25,122600.0,42.0872,42.0999,42.0364,42.0999,122600.0
2007-07-24 09:50:00,66.23,66.28,66.1,66.24,239000.0,42.0872,42.119,42.0046,42.0935,239000.0
2007-07-24 09:55:00,66.24,66.27,66.15,66.19,111700.0,42.0935,42.1126,42.0364,42.0618,111700.0
2007-07-24 10:00:00,66.19,66.24,65.97,65.98,87900.0,42.0618,42.0935,41.922,41.9283,87900.0
2007-07-24 10:05:00,65.99,66.08,65.9,66.05,134300.0,41.9347,41.9919,41.8775,41.9728,134300.0
2007-07-24 10:10:00,66.04,66.2,66.04,66.12,89800.0,41.9665,42.0681,41.9665,42.0173,89800.0
2007-07-24 10:15:00,66.13,66.27,66.12,66.18,128000.0,42.0236,42.1126,42.0173,42.0554,128000.0
2007-07-24 10:20:00,66.17,66.24,66.08,66.08,75600.0,42.0491,42.0935,41.9919,41.9919,75600.0
2007-07-24 10:25:00,66.07,66.17,66.01,66.07,55500.0,41.9855,42.0491,41.9474,41.9855,55500.0
2007-07-24 10:30:00,66.06,66.09,65.93,65.95,50700.0,41.9792,41.9982,41.8966,41.9093,50700.0
2007-07-24 10:35:00,65.95,66.15,65.93,66.15,113200.0,41.9093,42.0364,41.8966,42.0364,113200.0
2007-07-24 10:40:00,66.15,66.31,66.15,66.26,157200.0,42.0364,42.138,42.0364,42.1063,157200.0
2007-07-24 10:45:00,66.26,66.28,66.18,66.22,68100.0,42.1063,42.119,42.0554,42.0808,68100.0
2007-07-24 10:50:00,66.22,66.29,66.08,66.12,75600.0,42.0808,42.1253,41.9919,42.0173,75600.0
2007-07-24 10:55:00,66.13,66.22,66.1,66.2,71400.0,42.0236,42.0808,42.0046,42.0681,71400.0
2007-07-24 11:00:00,66.18,66.23,66.15,66.2,116300.0,42.0554,42.0872,42.0364,42.0681,116300.0
2007-07-24 11:05:00,66.21,66.48,66.2,66.37,81600.0,42.0745,42.2461,42.0681,42.1762,81600.0
2007-07-24 11:10:00,66.37,66.38,66.27,66.36,67100.0,42.1762,42.1825,42.1126,42.1698,67100.0
2007-07-24 11:15:00,66.37,66.59,66.35,66.5,51300.0,42.1762,42.316,42.1634,42.2588,51300.0
2007-07-24 11:20:00,66.51,66.51,66.12,66.17,62200.0,42.2651,42.2651,42.0173,42.0491,62200.0
2007-07-24 11:25:00,66.16,66.25,66.09,66.18,30100.0,42.0427,42.0999,41.9982,42.0554,30100.0
2007-07-24 11:30:00,66.17,66.19,66.06,66.14,30700.0,42.0491,42.0618,41.9792,42.03,30700.0
2007-07-24 11:35:00,66.14,66.31,66.12,66.26,31200.0,42.03,42.138,42.0173,42.1063,31200.0
2007-07-24 11:40:00,66.25,66.27,66.17,66.25,21400.0,42.0999,42.1126,42.0491,42.0999,21400.0
2007-07-24 11:45:00,66.24,66.26,66.02,66.14,32400.0,42.0935,42.1063,41.9537,42.03,32400.0
2007-07-24 11:50:00,66.15,66.22,66.13,66.18,31300.0,42.0364,42.0808,42.0236,42.0554,31300.0
2007-07-24 11:55:00,66.18,66.2,66.1,66.2,36200.0,42.0554,42.0681,42.0046,42.0681,36200.0
2007-07-24 12:00:00,66.2,66.29,66.03,66.05,43700.0,42.0681,42.1253,41.9601,41.9728,43700.0
2007-07-24 12:05:00,66.04,66.05,65.92,65.93,43500.0,41.9665,41.9728,41.8902,41.8966,43500.0
2007-07-24 12:10:00,65.92,65.92,65.75,65.86,90900.0,41.8902,41.8902,41.7822,41.8521,90900.0
2007-07-24 12:15:00,65.85,66.12,65.84,65.99,127700.0,41.8457,42.0173,41.8394,41.9347,127700.0
2007-07-24 12:20:00,65.98,66.13,65.98,66.01,71900.0,41.9283,42.0236,41.9283,41.9474,71900.0
2007-07-24 12:25:00,66.01,66.11,66.0,66.06,55800.0,41.9474,42.0109,41.941,41.9792,55800.0
2007-07-24 12:30:00,66.06,66.22,66.06,66.2,48800.0,41.9792,42.0808,41.9792,42.0681,48800.0
2007-07-24 12:35:00,66.2,66.22,66.07,66.09,26300.0,42.0681,42.0808,41.9855,41.9982,26300.0
2007-07-24 12:40:00,66.09,66.1,66.05,66.05,29600.0,41.9982,42.0046,41.9728,41.9728,29600.0
2007-07-24 12:45:00,66.05,66.05,65.91,65.93,47100.0,41.9728,41.9728,41.8838,41.8966,47100.0
2007-07-24 12:50:00,65.92,66.03,65.91,66.0,32000.0,41.8902,41.9601,41.8838,41.941,32000.0
2007-07-24 12:55:00,66.0,66.02,65.9,65.91,35100.0,41.941,41.9537,41.8775,41.8838,35100.0
2007-07-24 13:00:00,65.92,65.98,65.88,65.91,35200.0,41.8902,41.9283,41.8648,41.8838,35200.0
2007-07-24 13:05:00,65.9,65.9,65.82,65.89,41100.0,41.8775,41.8775,41.8266,41.8711,41100.0
2007-07-24 13:10:00,65.88,65.91,65.79,65.79,40500.0,41.8648,41.8838,41.8076,41.8076,40500.0
2007-07-24 13:15:00,65.79,65.82,65.72,65.76,80600.0,41.8076,41.8266,41.7631,41.7885,80600.0
2007-07-24 13:20:00,65.76,65.82,65.69,65.77,77100.0,41.7885,41.8266,41.744,41.7949,77100.0
2007-07-24 13:25:00,65.77,65.87,65.72,65.76,109000.0,41.7949,41.8584,41.7631,41.7885,109000.0
2007-07-24 13:30:00,65.76,65.82,65.65,65.79,50500.0,41.7885,41.8266,41.7186,41.8076,50500.0
2007-07-24 13:35:00,65.78,65.81,65.72,65.75,66600.0,41.8012,41.8203,41.7631,41.7822,66600.0
2007-07-24 13:40:00,65.75,65.82,65.73,65.74,39600.0,41.7822,41.8266,41.7695,41.7758,39600.0
2007-07-24 13:45:00,65.74,65.82,65.7,65.72,34400.0,41.7758,41.8266,41.7504,41.7631,34400.0
2007-07-24 13:50:00,65.74,65.74,65.52,65.6,107700.0,41.7758,41.7758,41.636,41.6868,107700.0
2007-07-24 13:55:00,65.6,65.62,65.52,65.58,55800.0,41.6868,41.6996,41.636,41.6741,55800.0
2007-07-24 14:00:00,65.58,65.66,65.5,65.52,78500.0,41.6741,41.725,41.6233,41.636,78500.0
2007-07-24 14:05:00,65.52,65.56,65.45,65.51,88500.0,41.636,41.6614,41.5915,41.6297,88500.0
2007-07-24 14:10:00,65.51,65.58,65.5,65.54,42300.0,41.6297,41.6741,41.6233,41.6487,42300.0
2007-07-24 14:15:00,65.53,65.56,65.39,65.44,74200.0,41.6424,41.6614,41.5534,41.5852,74200.0
2007-07-24 14:20:00,65.44,66.56,65.39,65.43,111800.0,41.5852,42.2969,41.5534,41.5788,111800.0
2007-07-24 14:25:00,65.44,65.51,65.38,65.39,66200.0,41.5852,41.6297,41.547,41.5534,66200.0
2007-07-24 14:30:00,65.38,65.44,65.34,65.34,98800.0,41.547,41.5852,41.5216,41.5216,98800.0
2007-07-24 14:35:00,65.34,65.35,65.17,65.17,194700.0,41.5216,41.528,41.4136,41.4136,194700.0
2007-07-24 14:40:00,65.17,65.22,65.09,65.13,206700.0,41.4136,41.4454,41.3628,41.3882,206700.0
2007-07-24 14:45:00,65.14,65.21,65.02,65.19,256900.0,41.3945,41.439,41.3183,41.4263,256900.0
2007-07-24 14:50:00,65.19,65.25,65.14,65.18,120700.0,41.4263,41.4644,41.3945,41.4199,120700.0
2007-07-24 14:55:00,65.18,65.2,65.04,65.06,159400.0,41.4199,41.4327,41.331,41.3437,159400.0
2007-07-24 15:00:00,65.05,65.07,64.93,64.99,275100.0,41.3373,41.35,41.2611,41.2992,275100.0
2007-07-24 15:05:00,64.97,65.11,64.94,65.0,219900.0,41.2865,41.3755,41.2674,41.3056,219900.0
2007-07-24 15:10:00,65.01,65.13,64.97,65.12,137600.0,41.3119,41.3882,41.2865,41.3818,137600.0
2007-07-24 15:15:00,65.11,65.31,65.11,65.3,182500.0,41.3755,41.5026,41.3755,41.4962,182500.0
2007-07-24 15:20:00,65.29,65.31,65.16,65.18,187600.0,41.4898,41.5026,41.4072,41.4199,187600.0
2007-07-24 15:25:00,65.18,65.2,64.96,64.98,201200.0,41.4199,41.4327,41.2801,41.2929,201200.0
2007-07-24 15:30:00,64.98,65.03,64.86,64.9,294500.0,41.2929,41.3246,41.2166,41.242,294500.0
2007-07-24 15:35:00,64.9,64.97,64.88,64.9,196600.0,41.242,41.2865,41.2293,41.242,196600.0
2007-07-24 15:40:00,64.91,64.91,64.75,64.79,310900.0,41.2484,41.2484,41.1467,41.1721,310900.0
2007-07-24 15:45:00,64.8,64.86,64.78,64.86,175300.0,41.1785,41.2166,41.1658,41.2166,175300.0
2007-07-24 15:50:00,64.86,64.86,64.75,64.78,307300.0,41.2166,41.2166,41.1467,41.1658,307300.0
2007-07-24 15:55:00,64.78,65.2,64.76,64.87,304400.0,41.1658,41.4327,41.1531,41.223,304400.0
2007-07-25 09:30:00,65.0,65.41,64.89,65.37,152400.0,41.3056,41.5661,41.2357,41.5407,152400.0
2007-07-25 09:35:00,65.34,65.49,64.85,64.95,267400.0,41.5216,41.6169,41.2102,41.2738,267400.0
2007-07-25 09:40:00,64.97,65.2,64.87,65.12,94900.0,41.2865,41.4327,41.223,41.3818,94900.0
2007-07-25 09:45:00,65.11,65.21,64.95,65.02,89900.0,41.3755,41.439,41.2738,41.3183,89900.0
2007-07-25 09:50:00,65.02,65.08,64.87,64.89,65100.0,41.3183,41.3564,41.223,41.2357,65100.0
2007-07-25 09:55:00,64.89,64.96,64.79,64.81,35500.0,41.2357,41.2801,41.1721,41.1848,35500.0
2007-07-25 10:00:00,64.8,65.07,64.68,64.97,74300.0,41.1785,41.35,41.1022,41.2865,74300.0
2007-07-25 10:05:00,64.97,65.02,64.85,65.01,65200.0,41.2865,41.3183,41.2102,41.3119,65200.0
2007-07-25 10:10:00,65.0,65.05,64.8,64.81,82500.0,41.3056,41.3373,41.1785,41.1848,82500.0
2007-07-25 10:15:00,64.82,65.33,64.8,64.84,83300.0,41.1912,41.5153,41.1785,41.2039,83300.0
2007-07-25 10:20:00,64.83,64.88,64.65,64.69,214100.0,41.1975,41.2293,41.0831,41.1086,214100.0
2007-07-25 10:25:00,64.67,64.76,64.58,64.68,151700.0,41.0959,41.1531,41.0387,41.1022,151700.0
2007-07-25 10:30:00,64.67,64.79,64.51,64.51,131400.0,41.0959,41.1721,40.9942,40.9942,131400.0
2007-07-25 10:35:00,64.51,64.58,64.35,64.51,254200.0,40.9942,41.0387,40.8925,40.9942,254200.0
2007-07-25 10:40:00,64.51,64.54,64.24,64.29,222700.0,40.9942,41.0132,40.8226,40.8544,222700.0
2007-07-25 10:45:00,64.3,64.3,63.97,64.12,285500.0,40.8607,40.8607,40.651,40.7463,285500.0
2007-07-25 10:50:00,64.14,64.47,64.09,64.47,101900.0,40.7591,40.9688,40.7273,40.9688,101900.0
2007-07-25 10:55:00,64.5,64.7,64.46,64.59,96100.0,40.9878,41.1149,40.9624,41.045,96100.0
2007-07-25 11:00:00,64.59,64.59,64.33,64.5,103800.0,41.045,41.045,40.8798,40.9878,103800.0
2007-07-25 11:05:00,64.49,64.51,64.38,64.43,62600.0,40.9815,40.9942,40.9116,40.9433,62600.0
2007-07-25 11:10:00,64.45,64.49,64.28,64.31,77000.0,40.9561,40.9815,40.848,40.8671,77000.0
2007-07-25 11:15:00,64.31,64.34,64.14,64.26,90100.0,40.8671,40.8862,40.7591,40.8353,90100.0
2007-07-25 11:20:00,64.25,64.39,64.2,64.39,230600.0,40.829,40.9179,40.7972,40.9179,230600.0
2007-07-25 11:25:00,64.39,64.55,64.36,64.53,85000.0,40.9179,41.0196,40.8989,41.0069,85000.0
2007-07-25 11:30:00,64.53,64.63,64.5,64.52,69100.0,41.0069,41.0704,40.9878,41.0005,69100.0
2007-07-25 11:35:00,64.52,64.61,64.44,64.53,83000.0,41.0005,41.0577,40.9497,41.0069,83000.0
2007-07-25 11:40:00,64.54,64.7,64.51,64.67,71800.0,41.0132,41.1149,40.9942,41.0959,71800.0
2007-07-25 11:45:00,64.67,64.69,64.57,64.65,31000.0,41.0959,41.1086,41.0323,41.0831,31000.0
2007-07-25 11:50:00,64.65,64.68,64.54,64.61,94900.0,41.0831,41.1022,41.0132,41.0577,94900.0
2007-07-25 11:55:00,64.62,64.69,64.53,64.6,65500.0,41.0641,41.1086,41.0069,41.0514,65500.0
2007-07-25 12:00:00,64.6,64.65,64.56,64.58,28500.0,41.0514,41.0831,41.026,41.0387,28500.0
2007-07-25 12:05:00,64.59,64.62,64.41,64.48,59600.0,41.045,41.0641,40.9306,40.9751,59600.0
2007-07-25 12:10:00,64.48,64.59,64.44,64.53,36300.0,40.9751,41.045,40.9497,41.0069,36300.0
2007-07-25 12:15:00,64.55,64.62,64.49,64.57,45400.0,41.0196,41.0641,40.9815,41.0323,45400.0
2007-07-25 12:20:00,64.57,64.69,64.56,64.69,34000.0,41.0323,41.1086,41.026,41.1086,34000.0
2007-07-25 12:25:00,64.68,64.73,64.62,64.66,22000.0,41.1022,41.134,41.0641,41.0895,22000.0
2007-07-25 12:30:00,64.64,64.72,64.59,64.6,35800.0,41.0768,41.1276,41.045,41.0514,35800.0
2007-07-25 12:35:00,64.6,64.62,64.6,64.61,14800.0,41.0514,41.0641,41.0514,41.0577,14800.0
2007-07-25 12:40:00,64.62,64.66,64.55,64.59,46200.0,41.0641,41.0895,41.0196,41.045,46200.0
2007-07-25 12:45:00,64.6,64.63,64.55,64.6,46600.0,41.0514,41.0704,41.0196,41.0514,46600.0
2007-07-25 12:50:00,64.6,64.62,64.45,64.48,70100.0,41.0514,41.0641,40.9561,40.9751,70100.0
2007-07-25 12:55:00,64.48,64.52,64.42,64.42,37300.0,40.9751,41.0005,40.937,40.937,37300.0
2007-07-25 13:00:00,64.43,64.49,64.4,64.47,21800.0,40.9433,40.9815,40.9243,40.9688,21800.0
2007-07-25 13:05:00,64.46,64.48,64.38,64.38,36200.0,40.9624,40.9751,40.9116,40.9116,36200.0
2007-07-25 13:10:00,64.38,64.46,64.21,64.28,67700.0,40.9116,40.9624,40.8035,40.848,67700.0
2007-07-25 13:15:00,64.28,64.42,64.19,64.24,62800.0,40.848,40.937,40.7908,40.8226,62800.0
2007-07-25 13:20:00,64.25,64.29,64.04,64.09,48800.0,40.829,40.8544,40.6955,40.7273,48800.0
2007-07-25 13:25:00,64.1,64.23,64.09,64.11,57900.0,40.7336,40.8163,40.7273,40.74,57900.0
2007-07-25 13:30:00,64.11,64.12,63.9,64.09,117300.0,40.74,40.7463,40.6065,40.7273,117300.0
2007-07-25 13:35:00,64.07,64.09,63.98,64.03,39100.0,40.7146,40.7273,40.6574,40.6892,39100.0
2007-07-25 13:40:00,64.02,64.25,64.0,64.19,69800.0,40.6828,40.829,40.6701,40.7908,69800.0
2007-07-25 13:45:00,64.21,64.4,64.18,64.21,77700.0,40.8035,40.9243,40.7845,40.8035,77700.0
2007-07-25 13:50:00,64.23,64.23,64.07,64.07,66700.0,40.8163,40.8163,40.7146,40.7146,66700.0
2007-07-25 13:55:00,64.07,64.19,64.05,64.07,91400.0,40.7146,40.7908,40.7019,40.7146,91400.0
2007-07-25 14:00:00,64.07,64.22,64.04,64.14,163900.0,40.7146,40.8099,40.6955,40.7591,163900.0
2007-07-25 14:05:00,64.13,64.21,64.0,64.04,105100.0,40.7527,40.8035,40.6701,40.6955,105100.0
2007-07-25 14:10:00,64.05,64.1,63.96,64.07,131200.0,40.7019,40.7336,40.6447,40.7146,131200.0
2007-07-25 14:15:00,64.05,64.18,64.01,64.11,98300.0,40.7019,40.7845,40.6764,40.74,98300.0
2007-07-25 14:20:00,64.11,64.25,64.07,64.17,65700.0,40.74,40.829,40.7146,40.7781,65700.0
2007-07-25 14:25:00,64.17,64.17,64.05,64.06,49200.0,40.7781,40.7781,40.7019,40.7082,49200.0
2007-07-25 14:30:00,64.06,64.11,64.01,64.06,52600.0,40.7082,40.74,40.6764,40.7082,52600.0
2007-07-25 14:35:00,64.06,64.06,63.99,64.02,87200.0,40.7082,40.7082,40.6637,40.6828,87200.0
2007-07-25 14:40:00,64.02,64.02,63.98,64.01,87700.0,40.6828,40.6828,40.6574,40.6764,87700.0
2007-07-25 14:45:00,64.01,64.14,64.0,64.02,88600.0,40.6764,40.7591,40.6701,40.6828,88600.0
2007-07-25 14:50:00,64.02,64.03,63.98,64.01,102500.0,40.6828,40.6892,40.6574,40.6764,102500.0
2007-07-25 14:55:00,64.01,64.08,63.99,64.08,69400.0,40.6764,40.7209,40.6637,40.7209,69400.0
2007-07-25 15:00:00,64.08,64.46,64.04,64.46,168100.0,40.7209,40.9624,40.6955,40.9624,168100.0
2007-07-25 15:05:00,64.47,64.49,64.31,64.38,87800.0,40.9688,40.9815,40.8671,40.9116,87800.0
2007-07-25 15:10:00,64.37,64.63,64.34,64.62,86400.0,40.9052,41.0704,40.8862,41.0641,86400.0
2007-07-25 15:15:00,64.63,64.7,64.5,64.5,87800.0,41.0704,41.1149,40.9878,40.9878,87800.0
2007-07-25 15:20:00,64.51,64.59,64.48,64.54,49500.0,40.9942,41.045,40.9751,41.0132,49500.0
2007-07-25 15:25:00,64.54,64.54,64.36,64.39,81200.0,41.0132,41.0132,40.8989,40.9179,81200.0
2007-07-25 15:30:00,64.39,64.4,64.31,64.37,77600.0,40.9179,40.9243,40.8671,40.9052,77600.0
2007-07-25 15:35:00,64.36,64.43,64.31,64.35,82600.0,40.8989,40.9433,40.8671,40.8925,82600.0
2007-07-25 15:40:00,64.35,64.36,64.22,64.33,115600.0,40.8925,40.8989,40.8099,40.8798,115600.0
2007-07-25 15:45:00,64.34,64.35,64.21,64.27,107400.0,40.8862,40.8925,40.8035,40.8417,107400.0
2007-07-25 15:50:00,64.26,64.32,64.21,64.25,130300.0,40.8353,40.8734,40.8035,40.829,130300.0
2007-07-25 15:55:00,64.25,64.43,64.25,64.34,177400.0,40.829,40.9433,40.829,40.8862,177400.0
2007-07-26 09:30:00,64.12,64.31,63.9,64.0,158900.0,40.7463,40.8671,40.6065,40.6701,158900.0
2007-07-26 09:35:00,64.0,64.06,63.52,63.53,203300.0,40.6701,40.7082,40.3651,40.3714,203300.0
2007-07-26 09:40:00,63.55,63.82,63.43,63.65,142200.0,40.3841,40.5557,40.3079,40.4477,142200.0
2007-07-26 09:45:00,63.63,63.86,63.55,63.64,104100.0,40.435,40.5811,40.3841,40.4413,104100.0
2007-07-26 09:50:00,63.64,63.66,63.42,63.42,144300.0,40.4413,40.454,40.3015,40.3015,144300.0
2007-07-26 09:55:00,63.42,63.53,63.3,63.5,114300.0,40.3015,40.3714,40.2253,40.3524,114300.0
2007-07-26 10:00:00,63.48,63.53,63.17,63.36,156700.0,40.3396,40.3714,40.1427,40.2634,156700.0
2007-07-26 10:05:00,63.36,63.4,63.08,63.4,147900.0,40.2634,40.2888,40.0855,40.2888,147900.0
2007-07-26 10:10:00,63.4,63.68,63.36,63.54,97600.0,40.2888,40.4667,40.2634,40.3778,97600.0
2007-07-26 10:15:00,63.54,63.54,63.05,63.05,194700.0,40.3778,40.3778,40.0664,40.0664,194700.0
2007-07-26 10:20:00,63.07,63.54,63.01,63.01,138100.0,40.0791,40.3778,40.041,40.041,138100.0
2007-07-26 10:25:00,63.0,63.26,62.94,63.25,201100.0,40.0346,40.1998,39.9965,40.1935,201100.0
2007-07-26 10:30:00,63.26,63.34,63.17,63.27,130500.0,40.1998,40.2507,40.1427,40.2062,130500.0
2007-07-26 10:35:00,63.29,63.43,63.13,63.42,155400.0,40.2189,40.3079,40.1172,40.3015,155400.0
2007-07-26 10:40:00,63.42,63.56,63.28,63.5,207200.0,40.3015,40.3905,40.2126,40.3524,207200.0
2007-07-26 10:45:00,63.5,63.75,63.44,63.59,313900.0,40.3524,40.5112,40.3142,40.4096,313900.0
2007-07-26 10:50:00,63.6,63.61,63.32,63.39,108700.0,40.4159,40.4223,40.238,40.2825,108700.0
2007-07-26 10:55:00,63.38,63.53,63.3,63.3,59900.0,40.2761,40.3714,40.2253,40.2253,59900.0
2007-07-26 11:00:00,63.3,63.35,63.13,63.21,69300.0,40.2253,40.257,40.1172,40.1681,69300.0
2007-07-26 11:05:00,63.19,63.2,62.94,63.04,130200.0,40.1554,40.1617,39.9965,40.06,130200.0
2007-07-26 11:10:00,63.04,63.07,62.95,62.96,76000.0,40.06,40.0791,40.0028,40.0092,76000.0
2007-07-26 11:15:00,62.96,62.98,62.72,62.92,214600.0,40.0092,40.0219,39.8567,39.9838,214600.0
2007-07-26 11:20:00,62.9,62.96,62.85,62.87,79800.0,39.9711,40.0092,39.9393,39.952,79800.0
2007-07-26 11:25:00,62.87,62.93,62.75,62.86,74400.0,39.952,39.9901,39.8758,39.9457,74400.0
2007-07-26 11:30:00,62.84,62.9,62.67,62.72,126700.0,39.9329,39.9711,39.8249,39.8567,126700.0
2007-07-26 11:35:00,62.71,63.83,62.69,63.02,240500.0,39.8503,40.5621,39.8376,40.0473,240500.0
2007-07-26 11:40:00,63.02,63.1,62.96,63.05,106100.0,40.0473,40.0982,40.0092,40.0664,106100.0
2007-07-26 11:45:00,63.05,63.09,62.84,62.87,155600.0,40.0664,40.0918,39.9329,39.952,155600.0
2007-07-26 11:50:00,62.88,62.94,62.85,62.9,102700.0,39.9584,39.9965,39.9393,39.9711,102700.0
2007-07-26 11:55:00,62.9,63.62,62.89,62.97,111300.0,39.9711,40.4286,39.9647,40.0156,111300.0
2007-07-26 12:00:00,62.96,63.05,62.86,62.86,96800.0,40.0092,40.0664,39.9457,39.9457,96800.0
2007-07-26 12:05:00,62.85,62.9,62.69,62.9,129800.0,39.9393,39.9711,39.8376,39.9711,129800.0
2007-07-26 12:10:00,62.91,62.97,62.7,62.74,196300.0,39.9774,40.0156,39.844,39.8694,196300.0
2007-07-26 12:15:00,62.74,63.01,62.72,62.96,93600.0,39.8694,40.041,39.8567,40.0092,93600.0
2007-07-26 12:20:00,62.96,63.0,62.66,62.75,90700.0,40.0092,40.0346,39.8186,39.8758,90700.0
2007-07-26 12:25:00,62.75,62.93,62.65,62.68,222600.0,39.8758,39.9901,39.8122,39.8313,222600.0
2007-07-26 12:30:00,62.67,62.78,62.45,62.45,227400.0,39.8249,39.8948,39.6851,39.6851,227400.0
2007-07-26 12:35:00,62.45,62.51,62.26,62.35,296100.0,39.6851,39.7232,39.5644,39.6216,296100.0
2007-07-26 12:40:00,62.33,62.41,62.1,62.14,223800.0,39.6089,39.6597,39.4627,39.4881,223800.0
2007-07-26 12:45:00,62.13,62.2,61.97,62.08,251800.0,39.4818,39.5262,39.3801,39.45,251800.0
2007-07-26 12:50:00,62.08,62.31,62.08,62.27,62500.0,39.45,39.5961,39.45,39.5707,62500.0
2007-07-26 12:55:00,62.27,62.48,62.22,62.27,97000.0,39.5707,39.7042,39.539,39.5707,97000.0
2007-07-26 13:00:00,62.29,62.5,62.29,62.48,107600.0,39.5834,39.7169,39.5834,39.7042,107600.0
2007-07-26 13:05:00,62.49,62.59,62.45,62.49,71400.0,39.7105,39.7741,39.6851,39.7105,71400.0
2007-07-26 13:10:00,62.47,62.73,62.46,62.73,80800.0,39.6978,39.863,39.6915,39.863,80800.0
2007-07-26 13:15:00,62.73,62.75,62.52,62.55,194100.0,39.863,39.8758,39.7296,39.7487,194100.0
2007-07-26 13:20:00,62.55,62.66,62.47,62.58,166600.0,39.7487,39.8186,39.6978,39.7677,166600.0
2007-07-26 13:25:00,62.58,62.58,62.37,62.37,122700.0,39.7677,39.7677,39.6343,39.6343,122700.0
2007-07-26 13:30:00,62.38,62.43,62.3,62.37,266600.0,39.6406,39.6724,39.5898,39.6343,266600.0
2007-07-26 13:35:00,62.38,62.41,62.22,62.28,96500.0,39.6406,39.6597,39.539,39.5771,96500.0
2007-07-26 13:40:00,62.28,62.43,62.26,62.43,106900.0,39.5771,39.6724,39.5644,39.6724,106900.0
2007-07-26 13:45:00,62.42,62.43,62.3,62.3,109400.0,39.6661,39.6724,39.5898,39.5898,109400.0
2007-07-26 13:50:00,62.3,62.3,62.05,62.08,402900.0,39.5898,39.5898,39.4309,39.45,402900.0
2007-07-26 13:55:00,62.08,62.08,61.89,61.92,209300.0,39.45,39.45,39.3293,39.3483,209300.0
2007-07-26 14:00:00,61.9,62.1,61.88,62.0,261800.0,39.3356,39.4627,39.3229,39.3992,261800.0
2007-07-26 14:05:00,62.0,62.03,61.75,61.84,184400.0,39.3992,39.4182,39.2403,39.2975,184400.0
2007-07-26 14:10:00,61.82,61.86,61.51,61.58,215900.0,39.2848,39.3102,39.0878,39.1323,215900.0
2007-07-26 14:15:00,61.57,61.74,61.52,61.58,170300.0,39.1259,39.2339,39.0941,39.1323,170300.0
2007-07-26 14:20:00,61.59,62.09,61.5,61.58,316900.0,39.1386,39.4563,39.0814,39.1323,316900.0
2007-07-26 14:25:00,61.57,61.69,61.47,61.57,296600.0,39.1259,39.2022,39.0624,39.1259,296600.0
2007-07-26 14:30:00,61.57,61.9,61.57,61.87,107600.0,39.1259,39.3356,39.1259,39.3165,107600.0
2007-07-26 14:35:00,61.85,62.17,61.83,61.97,137700.0,39.3038,39.5072,39.2911,39.3801,137700.0
2007-07-26 14:40:00,61.95,61.97,61.73,61.73,114000.0,39.3674,39.3801,39.2276,39.2276,114000.0
2007-07-26 14:45:00,61.71,61.82,61.6,61.64,124600.0,39.2149,39.2848,39.145,39.1704,124600.0
2007-07-26 14:50:00,61.64,61.71,61.5,61.69,221300.0,39.1704,39.2149,39.0814,39.2022,221300.0
2007-07-26 14:55:00,61.69,62.08,61.64,61.65,182300.0,39.2022,39.45,39.1704,39.1767,182300.0
2007-07-26 15:00:00,61.66,61.9,61.65,61.84,245600.0,39.1831,39.3356,39.1767,39.2975,245600.0
2007-07-26 15:05:00,61.83,62.01,61.65,61.85,148200.0,39.2911,39.4055,39.1767,39.3038,148200.0
2007-07-26 15:10:00,61.85,61.91,61.65,61.75,182800.0,39.3038,39.342,39.1767,39.2403,182800.0
2007-07-26 15:15:00,61.74,62.11,61.72,62.1,120600.0,39.2339,39.4691,39.2212,39.4627,120600.0
2007-07-26 15:20:00,62.1,62.25,62.05,62.21,170500.0,39.4627,39.558,39.4309,39.5326,170500.0
2007-07-26 15:25:00,62.21,62.25,61.77,61.8,214800.0,39.5326,39.558,39.253,39.2721,214800.0
2007-07-26 15:30:00,61.8,61.98,61.78,61.81,195100.0,39.2721,39.3864,39.2593,39.2784,195100.0
2007-07-26 15:35:00,61.8,62.06,61.68,62.06,264300.0,39.2721,39.4373,39.1958,39.4373,264300.0
2007-07-26 15:40:00,62.07,62.07,61.92,62.04,340000.0,39.4436,39.4436,39.3483,39.4246,340000.0
2007-07-26 15:45:00,62.05,62.27,61.98,62.27,199600.0,39.4309,39.5707,39.3864,39.5707,199600.0
2007-07-26 15:50:00,62.27,62.38,62.26,62.3,273400.0,39.5707,39.6406,39.5644,39.5898,273400.0
2007-07-26 15:55:00,62.3,62.46,62.19,62.32,335500.0,39.5898,39.6915,39.5199,39.6025,335500.0
2007-07-27 09:30:00,62.33,62.68,62.09,62.59,193100.0,39.6089,39.8313,39.4563,39.7741,193100.0
2007-07-27 09:35:00,62.57,62.6,62.09,62.18,238300.0,39.7614,39.7804,39.4563,39.5135,238300.0
2007-07-27 09:40:00,62.2,62.23,61.43,61.74,280600.0,39.5262,39.5453,39.0369,39.2339,280600.0
2007-07-27 09:45:00,61.71,62.01,61.7,61.94,148400.0,39.2149,39.4055,39.2085,39.361,148400.0
2007-07-27 09:50:00,61.91,62.25,61.87,62.21,186600.0,39.342,39.558,39.3165,39.5326,186600.0
2007-07-27 09:55:00,62.17,62.32,61.9,61.92,103300.0,39.5072,39.6025,39.3356,39.3483,103300.0
2007-07-27 10:00:00,61.92,62.05,61.63,62.05,220600.0,39.3483,39.4309,39.164,39.4309,220600.0
2007-07-27 10:05:00,62.07,62.09,61.86,61.97,115400.0,39.4436,39.4563,39.3102,39.3801,115400.0
2007-07-27 10:10:00,61.98,62.14,61.94,62.05,126600.0,39.3864,39.4881,39.361,39.4309,126600.0
2007-07-27 10:15:00,62.04,62.31,62.0,62.27,177900.0,39.4246,39.5961,39.3992,39.5707,177900.0
2007-07-27 10:20:00,62.24,62.44,62.09,62.37,129200.0,39.5517,39.6788,39.4563,39.6343,129200.0
2007-07-27 10:25:00,62.36,62.38,62.0,62.03,86600.0,39.6279,39.6406,39.3992,39.4182,86600.0
2007-07-27 10:30:00,62.05,62.29,61.81,61.83,323300.0,39.4309,39.5834,39.2784,39.2911,323300.0
2007-07-27 10:35:00,61.83,61.98,61.72,61.8,104700.0,39.2911,39.3864,39.2212,39.2721,104700.0
2007-07-27 10:40:00,61.82,62.03,61.82,62.02,86200.0,39.2848,39.4182,39.2848,39.4119,86200.0
2007-07-27 10:45:00,62.02,62.06,62.0,62.0,58000.0,39.4119,39.4373,39.3992,39.3992,58000.0
2007-07-27 10:50:00,62.0,62.08,61.94,62.01,153000.0,39.3992,39.45,39.361,39.4055,153000.0
2007-07-27 10:55:00,62.0,62.03,61.92,61.99,131100.0,39.3992,39.4182,39.3483,39.3928,131100.0
2007-07-27 11:00:00,61.99,62.09,61.91,62.07,141500.0,39.3928,39.4563,39.342,39.4436,141500.0
2007-07-27 11:05:00,62.07,62.15,62.02,62.13,62600.0,39.4436,39.4945,39.4119,39.4818,62600.0
2007-07-27 11:10:00,62.11,62.38,62.11,62.32,60500.0,39.4691,39.6406,39.4691,39.6025,60500.0
2007-07-27 11:15:00,62.35,62.36,62.24,62.27,55500.0,39.6216,39.6279,39.5517,39.5707,55500.0
2007-07-27 11:20:00,62.28,62.28,62.09,62.14,35700.0,39.5771,39.5771,39.4563,39.4881,35700.0
2007-07-27 11:25:00,62.13,62.21,62.03,62.14,49700.0,39.4818,39.5326,39.4182,39.4881,49700.0
2007-07-27 11:30:00,62.14,62.3,62.11,62.29,58800.0,39.4881,39.5898,39.4691,39.5834,58800.0
2007-07-27 11:35:00,62.28,62.28,62.02,62.15,56800.0,39.5771,39.5771,39.4119,39.4945,56800.0
2007-07-27 11:40:00,62.15,62.31,62.07,62.21,96600.0,39.4945,39.5961,39.4436,39.5326,96600.0
2007-07-27 11:45:00,62.22,62.22,62.04,62.04,74700.0,39.539,39.539,39.4246,39.4246,74700.0
2007-07-27 11:50:00,62.04,62.05,61.96,62.0,282000.0,39.4246,39.4309,39.3737,39.3992,282000.0
2007-07-27 11:55:00,61.97,62.18,61.93,62.05,64500.0,39.3801,39.5135,39.3547,39.4309,64500.0
2007-07-27 12:00:00,62.05,62.07,62.01,62.01,51100.0,39.4309,39.4436,39.4055,39.4055,51100.0
2007-07-27 12:05:00,62.02,62.07,61.98,62.01,53600.0,39.4119,39.4436,39.3864,39.4055,53600.0
2007-07-27 12:10:00,62.01,62.03,61.87,61.9,85800.0,39.4055,39.4182,39.3165,39.3356,85800.0
2007-07-27 12:15:00,61.9,62.04,61.87,62.02,135000.0,39.3356,39.4246,39.3165,39.4119,135000.0
2007-07-27 12:20:00,61.99,62.03,61.9,61.95,168600.0,39.3928,39.4182,39.3356,39.3674,168600.0
2007-07-27 12:25:00,61.96,61.99,61.87,61.96,62500.0,39.3737,39.3928,39.3165,39.3737,62500.0
2007-07-27 12:30:00,61.96,61.98,61.75,61.76,52700.0,39.3737,39.3864,39.2403,39.2466,52700.0
2007-07-27 12:35:00,61.75,61.84,61.68,61.68,146300.0,39.2403,39.2975,39.1958,39.1958,146300.0
2007-07-27 12:40:00,61.67,61.98,61.67,61.93,238200.0,39.1894,39.3864,39.1894,39.3547,238200.0
2007-07-27 12:45:00,61.94,61.98,61.74,61.98,97400.0,39.361,39.3864,39.2339,39.3864,97400.0
2007-07-27 12:50:00,61.95,62.27,61.88,61.97,431600.0,39.3674,39.5707,39.3229,39.3801,431600.0
2007-07-27 12:55:00,61.97,62.01,61.8,61.99,107700.0,39.3801,39.4055,39.2721,39.3928,107700.0
2007-07-27 13:00:00,61.99,62.02,61.89,61.99,157900.0,39.3928,39.4119,39.3293,39.3928,157900.0
2007-07-27 13:05:00,62.0,62.02,61.92,61.99,90000.0,39.3992,39.4119,39.3483,39.3928,90000.0
2007-07-27 13:10:00,61.99,61.99,61.83,61.88,62900.0,39.3928,39.3928,39.2911,39.3229,62900.0
2007-07-27 13:15:00,61.87,62.02,61.84,62.02,106300.0,39.3165,39.4119,39.2975,39.4119,106300.0
2007-07-27 13:20:00,62.02,62.05,61.8,61.97,500900.0,39.4119,39.4309,39.2721,39.3801,500900.0
2007-07-27 13:25:00,61.97,62.0,61.85,61.89,73300.0,39.3801,39.3992,39.3038,39.3293,73300.0
2007-07-27 13:30:00,61.89,61.91,61.76,61.84,91300.0,39.3293,39.342,39.2466,39.2975,91300.0
2007-07-27 13:35:00,61.84,61.91,61.84,61.88,85600.0,39.2975,39.342,39.2975,39.3229,85600.0
2007-07-27 13:40:00,61.87,61.94,61.81,61.87,58100.0,39.3165,39.361,39.2784,39.3165,58100.0
2007-07-27 13:45:00,61.87,61.93,61.83,61.92,72700.0,39.3165,39.3547,39.2911,39.3483,72700.0
2007-07-27 13:50:00,61.92,61.94,61.85,61.92,80100.0,39.3483,39.361,39.3038,39.3483,80100.0
2007-07-27 13:55:00,61.91,62.0,61.9,61.93,118400.0,39.342,39.3992,39.3356,39.3547,118400.0
2007-07-27 14:00:00,61.93,61.95,61.79,61.84,119200.0,39.3547,39.3674,39.2657,39.2975,119200.0
2007-07-27 14:05:00,61.85,61.91,61.82,61.91,107700.0,39.3038,39.342,39.2848,39.342,107700.0
2007-07-27 14:10:00,61.91,61.95,61.84,61.94,94000.0,39.342,39.3674,39.2975,39.361,94000.0
2007-07-27 14:15:00,61.94,61.98,61.91,61.96,84300.0,39.361,39.3864,39.342,39.3737,84300.0
2007-07-27 14:20:00,61.95,61.98,61.84,61.89,59400.0,39.3674,39.3864,39.2975,39.3293,59400.0
2007-07-27 14:25:00,61.87,61.87,61.75,61.8,78800.0,39.3165,39.3165,39.2403,39.2721,78800.0
2007-07-27 14:30:00,61.8,61.98,61.79,61.98,105800.0,39.2721,39.3864,39.2657,39.3864,105800.0
2007-07-27 14:35:00,61.98,62.06,61.97,62.04,130700.0,39.3864,39.4373,39.3801,39.4246,130700.0
2007-07-27 14:40:00,62.04,62.45,62.04,62.41,189800.0,39.4246,39.6851,39.4246,39.6597,189800.0
2007-07-27 14:45:00,62.42,62.59,62.41,62.48,269900.0,39.6661,39.7741,39.6597,39.7042,269900.0
2007-07-27 14:50:00,62.49,62.65,62.46,62.63,146900.0,39.7105,39.8122,39.6915,39.7995,146900.0
2007-07-27 14:55:00,62.63,62.67,62.57,62.59,102500.0,39.7995,39.8249,39.7614,39.7741,102500.0
2007-07-27 15:00:00,62.59,62.65,62.39,62.41,135300.0,39.7741,39.8122,39.647,39.6597,135300.0
2007-07-27 15:05:00,62.41,62.45,62.33,62.45,205000.0,39.6597,39.6851,39.6089,39.6851,205000.0
2007-07-27 15:10:00,62.46,62.7,62.42,62.7,162100.0,39.6915,39.844,39.6661,39.844,162100.0
2007-07-27 15:15:00,62.68,62.68,62.55,62.65,289600.0,39.8313,39.8313,39.7487,39.8122,289600.0
2007-07-27 15:20:00,62.65,62.77,62.55,62.76,245000.0,39.8122,39.8885,39.7487,39.8821,245000.0
2007-07-27 15:25:00,62.76,63.46,62.75,63.35,438100.0,39.8821,40.3269,39.8758,40.257,438100.0
2007-07-27 15:30:00,63.36,63.59,62.75,63.07,603000.0,40.2634,40.4096,39.8758,40.0791,603000.0
2007-07-27 15:35:00,63.08,63.08,62.88,63.05,354100.0,40.0855,40.0855,39.9584,40.0664,354100.0
2007-07-27 15:40:00,63.05,63.1,62.71,62.73,274700.0,40.0664,40.0982,39.8503,39.863,274700.0
2007-07-27 15:45:00,62.74,62.74,62.33,62.37,323800.0,39.8694,39.8694,39.6089,39.6343,323800.0
2007-07-27 15:50:00,62.36,62.44,62.19,62.25,198400.0,39.6279,39.6788,39.5199,39.558,198400.0
2007-07-27 15:55:00,62.25,62.32,62.14,62.18,287700.0,39.558,39.6025,39.4881,39.5135,287700.0
2007-07-30 09:30:00,62.1,62.45,61.9,62.3,209800.0,39.4627,39.6851,39.3356,39.5898,209800.0
2007-07-30 09:35:00,62.31,62.59,62.15,62.18,200100.0,39.5961,39.7741,39.4945,39.5135,200100.0
2007-07-30 09:40:00,62.16,62.42,61.96,62.15,153000.0,39.5008,39.6661,39.3737,39.4945,153000.0
2007-07-30 09:45:00,62.15,62.56,62.15,62.48,96400.0,39.4945,39.755,39.4945,39.7042,96400.0
2007-07-30 09:50:00,62.48,62.5,62.27,62.39,74800.0,39.7042,39.7169,39.5707,39.647,74800.0
2007-07-30 09:55:00,62.38,62.6,62.29,62.29,76600.0,39.6406,39.7804,39.5834,39.5834,76600.0
2007-07-30 10:00:00,62.29,62.59,62.26,62.41,97300.0,39.5834,39.7741,39.5644,39.6597,97300.0
2007-07-30 10:05:00,62.41,62.41,62.22,62.39,64300.0,39.6597,39.6597,39.539,39.647,64300.0
2007-07-30 10:10:00,62.38,62.49,62.17,62.22,106400.0,39.6406,39.7105,39.5072,39.539,106400.0
2007-07-30 10:15:00,62.21,62.45,62.15,62.41,123600.0,39.5326,39.6851,39.4945,39.6597,123600.0
2007-07-30 10:20:00,62.43,62.54,62.39,62.5,65200.0,39.6724,39.7423,39.647,39.7169,65200.0
2007-07-30 10:25:00,62.51,62.52,62.38,62.46,48000.0,39.7232,39.7296,39.6406,39.6915,48000.0
2007-07-30 10:30:00,62.46,62.46,62.24,62.27,58100.0,39.6915,39.6915,39.5517,39.5707,58100.0
2007-07-30 10:35:00,62.27,62.27,62.01,62.14,108500.0,39.5707,39.5707,39.4055,39.4881,108500.0
2007-07-30 10:40:00,62.14,62.27,62.06,62.2,82100.0,39.4881,39.5707,39.4373,39.5262,82100.0
2007-07-30 10:45:00,62.22,62.28,62.1,62.19,74900.0,39.539,39.5771,39.4627,39.5199,74900.0
2007-07-30 10:50:00,62.2,62.26,62.15,62.26,49500.0,39.5262,39.5644,39.4945,39.5644,49500.0
2007-07-30 10:55:00,62.25,62.3,62.11,62.13,72500.0,39.558,39.5898,39.4691,39.4818,72500.0
2007-07-30 11:00:00,62.13,62.25,62.1,62.13,95800.0,39.4818,39.558,39.4627,39.4818,95800.0
2007-07-30 11:05:00,62.13,62.13,61.87,62.02,156000.0,39.4818,39.4818,39.3165,39.4119,156000.0
2007-07-30 11:10:00,62.01,62.01,61.81,61.98,102100.0,39.4055,39.4055,39.2784,39.3864,102100.0
2007-07-30 11:15:00,62.0,62.05,61.91,61.97,87600.0,39.3992,39.4309,39.342,39.3801,87600.0
2007-07-30 11:20:00,62.0,62.09,61.8,61.81,81300.0,39.3992,39.4563,39.2721,39.2784,81300.0
2007-07-30 11:25:00,61.81,61.93,61.79,61.93,72500.0,39.2784,39.3547,39.2657,39.3547,72500.0
2007-07-30 11:30:00,61.93,61.95,61.71,61.79,55400.0,39.3547,39.3674,39.2149,39.2657,55400.0
2007-07-30 11:35:00,61.79,61.95,61.75,61.88,59400.0,39.2657,39.3674,39.2403,39.3229,59400.0
2007-07-30 11:40:00,61.89,61.9,61.75,61.81,65100.0,39.3293,39.3356,39.2403,39.2784,65100.0
2007-07-30 11:45:00,61.81,62.0,61.8,61.97,40200.0,39.2784,39.3992,39.2721,39.3801,40200.0
2007-07-30 11:50:00,61.97,62.0,61.83,61.96,47400.0,39.3801,39.3992,39.2911,39.3737,47400.0
2007-07-30 11:55:00,61.96,61.96,61.85,61.87,33700.0,39.3737,39.3737,39.3038,39.3165,33700.0
2007-07-30 12:00:00,61.87,61.94,61.84,61.89,42500.0,39.3165,39.361,39.2975,39.3293,42500.0
2007-07-30 12:05:00,61.9,61.97,61.9,61.9,56000.0,39.3356,39.3801,39.3356,39.3356,56000.0
2007-07-30 12:10:00,61.9,61.9,61.76,61.81,64500.0,39.3356,39.3356,39.2466,39.2784,64500.0
2007-07-30 12:15:00,61.81,61.87,61.8,61.83,40600.0,39.2784,39.3165,39.2721,39.2911,40600.0
2007-07-30 12:20:00,61.83,61.84,61.76,61.81,45400.0,39.2911,39.2975,39.2466,39.2784,45400.0
2007-07-30 12:25:00,61.8,61.83,61.7,61.71,53900.0,39.2721,39.2911,39.2085,39.2149,53900.0
2007-07-30 12:30:00,61.71,61.74,61.54,61.54,97900.0,39.2149,39.2339,39.1068,39.1068,97900.0
2007-07-30 12:35:00,61.54,61.55,61.44,61.52,92000.0,39.1068,39.1132,39.0433,39.0941,92000.0
2007-07-30 12:40:00,61.5,61.7,61.5,61.61,182100.0,39.0814,39.2085,39.0814,39.1513,182100.0
2007-07-30 12:45:00,61.61,61.7,61.6,61.69,63900.0,39.1513,39.2085,39.145,39.2022,63900.0
2007-07-30 12:50:00,61.7,61.84,61.69,61.83,74800.0,39.2085,39.2975,39.2022,39.2911,74800.0
2007-07-30 12:55:00,61.83,61.94,61.8,61.87,101900.0,39.2911,39.361,39.2721,39.3165,101900.0
2007-07-30 13:00:00,61.86,61.87,61.74,61.77,69200.0,39.3102,39.3165,39.2339,39.253,69200.0
2007-07-30 13:05:00,61.77,61.94,61.76,61.94,61200.0,39.253,39.361,39.2466,39.361,61200.0
2007-07-30 13:10:00,61.93,61.97,61.83,61.83,67000.0,39.3547,39.3801,39.2911,39.2911,67000.0
2007-07-30 13:15:00,61.83,61.97,61.8,61.93,41000.0,39.2911,39.3801,39.2721,39.3547,41000.0
2007-07-30 13:20:00,61.93,61.98,61.93,61.96,16300.0,39.3547,39.3864,39.3547,39.3737,16300.0
2007-07-30 13:25:00,61.96,62.0,61.9,61.99,23700.0,39.3737,39.3992,39.3356,39.3928,23700.0
2007-07-30 13:30:00,61.99,62.0,61.83,61.83,38400.0,39.3928,39.3992,39.2911,39.2911,38400.0
2007-07-30 13:35:00,61.84,61.96,61.84,61.96,33700.0,39.2975,39.3737,39.2975,39.3737,33700.0
2007-07-30 13:40:00,61.95,62.37,61.95,62.35,96300.0,39.3674,39.6343,39.3674,39.6216,96300.0
2007-07-30 13:45:00,62.34,62.4,62.28,62.38,77500.0,39.6152,39.6533,39.5771,39.6406,77500.0
2007-07-30 13:50:00,62.39,62.41,62.27,62.3,62500.0,39.647,39.6597,39.5707,39.5898,62500.0
2007-07-30 13:55:00,62.29,62.36,62.25,62.31,108800.0,39.5834,39.6279,39.558,39.5961,108800.0
2007-07-30 14:00:00,62.29,62.35,62.26,62.31,53700.0,39.5834,39.6216,39.5644,39.5961,53700.0
2007-07-30 14:05:00,62.32,62.38,62.24,62.34,69300.0,39.6025,39.6406,39.5517,39.6152,69300.0
2007-07-30 14:10:00,62.35,62.4,62.19,62.22,84100.0,39.6216,39.6533,39.5199,39.539,84100.0
2007-07-30 14:15:00,62.22,62.37,62.21,62.23,125000.0,39.539,39.6343,39.5326,39.5453,125000.0
2007-07-30 14:20:00,62.23,62.32,62.11,62.19,113000.0,39.5453,39.6025,39.4691,39.5199,113000.0
2007-07-30 14:25:00,62.19,62.2,62.1,62.12,55100.0,39.5199,39.5262,39.4627,39.4754,55100.0
2007-07-30 14:30:00,62.1,62.18,62.06,62.1,72200.0,39.4627,39.5135,39.4373,39.4627,72200.0
2007-07-30 14:35:00,62.11,62.11,62.02,62.03,50400.0,39.4691,39.4691,39.4119,39.4182,50400.0
2007-07-30 14:40:00,62.04,62.23,62.03,62.22,69200.0,39.4246,39.5453,39.4182,39.539,69200.0
2007-07-30 14:45:00,62.22,62.38,62.2,62.34,108800.0,39.539,39.6406,39.5262,39.6152,108800.0
2007-07-30 14:50:00,62.32,62.45,62.23,62.44,89600.0,39.6025,39.6851,39.5453,39.6788,89600.0
2007-07-30 14:55:00,62.45,62.5,62.41,62.47,77500.0,39.6851,39.7169,39.6597,39.6978,77500.0
2007-07-30 15:00:00,62.46,62.72,62.45,62.69,134100.0,39.6915,39.8567,39.6851,39.8376,134100.0
2007-07-30 15:05:00,62.69,62.95,62.59,62.92,184600.0,39.8376,40.0028,39.7741,39.9838,184600.0
2007-07-30 15:10:00,62.91,62.95,62.79,62.88,118000.0,39.9774,40.0028,39.9012,39.9584,118000.0
2007-07-30 15:15:00,62.88,63.03,62.85,62.91,182700.0,39.9584,40.0537,39.9393,39.9774,182700.0
2007-07-30 15:20:00,62.92,62.99,62.85,62.98,107100.0,39.9838,40.0283,39.9393,40.0219,107100.0
2007-07-30 15:25:00,62.98,63.03,62.93,62.93,77700.0,40.0219,40.0537,39.9901,39.9901,77700.0
2007-07-30 15:30:00,62.93,62.96,62.88,62.9,97100.0,39.9901,40.0092,39.9584,39.9711,97100.0
2007-07-30 15:35:00,62.91,62.91,62.8,62.83,92200.0,39.9774,39.9774,39.9075,39.9266,92200.0
2007-07-30 15:40:00,62.82,62.95,62.81,62.86,213500.0,39.9202,40.0028,39.9139,39.9457,213500.0
2007-07-30 15:45:00,62.86,62.88,62.76,62.84,142900.0,39.9457,39.9584,39.8821,39.9329,142900.0
2007-07-30 15:50:00,62.84,62.91,62.67,62.78,219600.0,39.9329,39.9774,39.8249,39.8948,219600.0
2007-07-30 15:55:00,62.78,62.86,62.69,62.76,207300.0,39.8948,39.9457,39.8376,39.8821,207300.0
2007-07-31 09:30:00,63.43,63.69,63.14,63.46,174500.0,40.3079,40.4731,40.1236,40.3269,174500.0
2007-07-31 09:35:00,63.47,63.62,63.26,63.34,144200.0,40.3333,40.4286,40.1998,40.2507,144200.0
2007-07-31 09:40:00,63.38,63.41,63.29,63.33,92200.0,40.2761,40.2952,40.2189,40.2443,92200.0
2007-07-31 09:45:00,63.32,63.52,63.15,63.23,206700.0,40.238,40.3651,40.1299,40.1808,206700.0
2007-07-31 09:50:00,63.19,63.33,63.15,63.22,75200.0,40.1554,40.2443,40.1299,40.1744,75200.0
2007-07-31 09:55:00,63.21,63.24,63.0,63.02,96000.0,40.1681,40.1871,40.0346,40.0473,96000.0
2007-07-31 10:00:00,63.03,63.64,63.03,63.41,342500.0,40.0537,40.4413,40.0537,40.2952,342500.0
2007-07-31 10:05:00,63.38,63.38,63.18,63.22,157400.0,40.2761,40.2761,40.149,40.1744,157400.0
2007-07-31 10:10:00,63.21,63.24,63.06,63.06,102400.0,40.1681,40.1871,40.0728,40.0728,102400.0
2007-07-31 10:15:00,63.06,63.07,62.71,62.78,111100.0,40.0728,40.0791,39.8503,39.8948,111100.0
2007-07-31 10:20:00,62.78,63.4,62.71,62.81,173600.0,39.8948,40.2888,39.8503,39.9139,173600.0
2007-07-31 10:25:00,62.81,62.9,62.55,62.57,75900.0,39.9139,39.9711,39.7487,39.7614,75900.0
2007-07-31 10:30:00,62.57,62.65,62.36,62.48,265700.0,39.7614,39.8122,39.6279,39.7042,265700.0
2007-07-31 10:35:00,62.48,62.64,62.35,62.43,72800.0,39.7042,39.8059,39.6216,39.6724,72800.0
2007-07-31 10:40:00,62.44,62.68,62.37,62.65,73700.0,39.6788,39.8313,39.6343,39.8122,73700.0
2007-07-31 10:45:00,62.64,62.65,62.45,62.47,133000.0,39.8059,39.8122,39.6851,39.6978,133000.0
2007-07-31 10:50:00,62.47,62.48,62.24,62.33,54700.0,39.6978,39.7042,39.5517,39.6089,54700.0
2007-07-31 10:55:00,62.36,62.65,62.34,62.59,46400.0,39.6279,39.8122,39.6152,39.7741,46400.0
2007-07-31 11:00:00,62.58,62.68,62.49,62.65,44100.0,39.7677,39.8313,39.7105,39.8122,44100.0
2007-07-31 11:05:00,62.65,62.77,62.65,62.77,45500.0,39.8122,39.8885,39.8122,39.8885,45500.0
2007-07-31 11:10:00,62.77,62.89,62.69,62.71,304200.0,39.8885,39.9647,39.8376,39.8503,304200.0
2007-07-31 11:15:00,62.71,62.73,62.61,62.73,31500.0,39.8503,39.863,39.7868,39.863,31500.0
2007-07-31 11:20:00,62.7,62.74,62.61,62.61,58500.0,39.844,39.8694,39.7868,39.7868,58500.0
2007-07-31 11:25:00,62.62,62.75,62.6,62.64,40300.0,39.7931,39.8758,39.7804,39.8059,40300.0
2007-07-31 11:30:00,62.65,62.75,62.65,62.7,32600.0,39.8122,39.8758,39.8122,39.844,32600.0
2007-07-31 11:35:00,62.7,62.75,62.67,62.69,35300.0,39.844,39.8758,39.8249,39.8376,35300.0
2007-07-31 11:40:00,62.67,62.68,62.58,62.66,44700.0,39.8249,39.8313,39.7677,39.8186,44700.0
2007-07-31 11:45:00,62.64,62.84,62.63,62.81,36800.0,39.8059,39.9329,39.7995,39.9139,36800.0
2007-07-31 11:50:00,62.79,62.88,62.73,62.83,50800.0,39.9012,39.9584,39.863,39.9266,50800.0
2007-07-31 11:55:00,62.84,62.89,62.76,62.78,129200.0,39.9329,39.9647,39.8821,39.8948,129200.0
2007-07-31 12:00:00,62.78,62.81,62.69,62.74,52700.0,39.8948,39.9139,39.8376,39.8694,52700.0
2007-07-31 12:05:00,62.74,62.85,62.73,62.75,76400.0,39.8694,39.9393,39.863,39.8758,76400.0
2007-07-31 12:10:00,62.76,62.89,62.76,62.83,42900.0,39.8821,39.9647,39.8821,39.9266,42900.0
2007-07-31 12:15:00,62.81,62.87,62.81,62.84,39200.0,39.9139,39.952,39.9139,39.9329,39200.0
2007-07-31 12:20:00,62.84,63.0,62.83,62.97,47600.0,39.9329,40.0346,39.9266,40.0156,47600.0
2007-07-31 12:25:00,62.95,63.13,62.95,63.13,87000.0,40.0028,40.1172,40.0028,40.1172,87000.0
2007-07-31 12:30:00,63.13,63.23,62.95,63.1,119500.0,40.1172,40.1808,40.0028,40.0982,119500.0
2007-07-31 12:35:00,63.1,63.22,63.06,63.08,76500.0,40.0982,40.1744,40.0728,40.0855,76500.0
2007-07-31 12:40:00,63.08,63.08,62.96,62.99,31400.0,40.0855,40.0855,40.0092,40.0283,31400.0
2007-07-31 12:45:00,62.96,63.09,62.94,63.07,53200.0,40.0092,40.0918,39.9965,40.0791,53200.0
2007-07-31 12:50:00,63.07,63.08,62.99,63.0,31300.0,40.0791,40.0855,40.0283,40.0346,31300.0
2007-07-31 12:55:00,63.01,63.05,62.95,63.02,55700.0,40.041,40.0664,40.0028,40.0473,55700.0
2007-07-31 13:00:00,63.01,63.03,62.99,63.01,31300.0,40.041,40.0537,40.0283,40.041,31300.0
2007-07-31 13:05:00,63.01,63.08,62.99,63.04,78400.0,40.041,40.0855,40.0283,40.06,78400.0
2007-07-31 13:10:00,63.05,63.2,63.01,63.2,60700.0,40.0664,40.1617,40.041,40.1617,60700.0
2007-07-31 13:15:00,63.21,63.25,63.13,63.13,29800.0,40.1681,40.1935,40.1172,40.1172,29800.0
2007-07-31 13:20:00,63.13,63.16,63.04,63.04,25700.0,40.1172,40.1363,40.06,40.06,25700.0
2007-07-31 13:25:00,63.04,63.05,62.92,62.92,22100.0,40.06,40.0664,39.9838,39.9838,22100.0
2007-07-31 13:30:00,62.92,63.0,62.86,62.9,27400.0,39.9838,40.0346,39.9457,39.9711,27400.0
2007-07-31 13:35:00,62.89,62.97,62.8,62.87,34100.0,39.9647,40.0156,39.9075,39.952,34100.0
2007-07-31 13:40:00,62.87,62.93,62.7,62.72,58000.0,39.952,39.9901,39.844,39.8567,58000.0
2007-07-31 13:45:00,62.72,62.79,62.69,62.76,67300.0,39.8567,39.9012,39.8376,39.8821,67300.0
2007-07-31 13:50:00,62.75,62.78,62.7,62.77,74300.0,39.8758,39.8948,39.844,39.8885,74300.0
2007-07-31 13:55:00,62.75,62.77,62.69,62.75,54600.0,39.8758,39.8885,39.8376,39.8758,54600.0
2007-07-31 14:00:00,62.75,62.78,62.68,62.69,45800.0,39.8758,39.8948,39.8313,39.8376,45800.0
2007-07-31 14:05:00,62.71,62.77,62.61,62.67,72300.0,39.8503,39.8885,39.7868,39.8249,72300.0
2007-07-31 14:10:00,62.67,62.75,62.61,62.73,58200.0,39.8249,39.8758,39.7868,39.863,58200.0
2007-07-31 14:15:00,62.73,62.76,62.65,62.7,66900.0,39.863,39.8821,39.8122,39.844,66900.0
2007-07-31 14:20:00,62.7,62.7,62.46,62.51,85200.0,39.844,39.844,39.6915,39.7232,85200.0
2007-07-31 14:25:00,62.51,62.56,62.4,62.4,73800.0,39.7232,39.755,39.6533,39.6533,73800.0
2007-07-31 14:30:00,62.42,62.45,62.25,62.3,85300.0,39.6661,39.6851,39.558,39.5898,85300.0
2007-07-31 14:35:00,62.29,62.29,62.0,62.1,88300.0,39.5834,39.5834,39.3992,39.4627,88300.0
2007-07-31 14:40:00,62.1,62.17,62.06,62.07,113300.0,39.4627,39.5072,39.4373,39.4436,113300.0
2007-07-31 14:45:00,62.08,62.08,61.85,61.91,291800.0,39.45,39.45,39.3038,39.342,291800.0
2007-07-31 14:50:00,61.91,61.93,61.69,61.85,190300.0,39.342,39.3547,39.2022,39.3038,190300.0
2007-07-31 14:55:00,61.85,62.0,61.79,61.89,126500.0,39.3038,39.3992,39.2657,39.3293,126500.0
2007-07-31 15:00:00,61.87,61.99,61.87,61.93,135200.0,39.3165,39.3928,39.3165,39.3547,135200.0
2007-07-31 15:05:00,61.93,61.95,61.85,61.9,114200.0,39.3547,39.3674,39.3038,39.3356,114200.0
2007-07-31 15:10:00,61.89,61.96,61.84,61.89,145600.0,39.3293,39.3737,39.2975,39.3293,145600.0
2007-07-31 15:15:00,61.89,61.91,61.65,61.67,193000.0,39.3293,39.342,39.1767,39.1894,193000.0
2007-07-31 15:20:00,61.67,61.92,61.66,61.84,131400.0,39.1894,39.3483,39.1831,39.2975,131400.0
2007-07-31 15:25:00,61.84,61.91,61.68,61.69,110700.0,39.2975,39.342,39.1958,39.2022,110700.0
2007-07-31 15:30:00,61.68,61.69,61.4,61.42,336200.0,39.1958,39.2022,39.0179,39.0306,336200.0
2007-07-31 15:35:00,61.42,61.52,61.3,61.3,287300.0,39.0306,39.0941,38.9543,38.9543,287300.0
2007-07-31 15:40:00,61.3,61.33,60.87,60.92,395100.0,38.9543,38.9734,38.6811,38.7128,395100.0
2007-07-31 15:45:00,60.93,60.94,60.64,60.7,536100.0,38.7192,38.7256,38.5349,38.573,536100.0
2007-07-31 15:50:00,60.7,61.15,60.68,60.71,612200.0,38.573,38.859,38.5603,38.5794,612200.0
2007-07-31 15:55:00,60.72,60.79,60.5,60.67,611400.0,38.5858,38.6302,38.4459,38.554,611400.0
2007-08-01 09:30:00,60.6,61.11,60.55,60.95,141500.0,38.5095,38.8336,38.4777,38.7319,141500.0
2007-08-01 09:35:00,60.96,61.39,60.71,60.77,248500.0,38.7383,39.0115,38.5794,38.6175,248500.0
2007-08-01 09:40:00,60.74,60.79,60.45,60.56,140800.0,38.5985,38.6302,38.4142,38.4841,140800.0
2007-08-01 09:45:00,60.58,60.63,60.44,60.55,194600.0,38.4968,38.5286,38.4078,38.4777,194600.0
2007-08-01 09:50:00,60.55,60.8,60.54,60.75,116300.0,38.4777,38.6366,38.4714,38.6048,116300.0
2007-08-01 09:55:00,60.76,60.81,60.5,60.7,138700.0,38.6112,38.6429,38.4459,38.573,138700.0
2007-08-01 10:00:00,60.68,61.04,60.47,60.51,181100.0,38.5603,38.7891,38.4269,38.4523,181100.0
2007-08-01 10:05:00,60.51,60.56,60.21,60.25,183500.0,38.4523,38.4841,38.2617,38.2871,183500.0
2007-08-01 10:10:00,60.26,60.8,60.25,60.66,227200.0,38.2934,38.6366,38.2871,38.5476,227200.0
2007-08-01 10:15:00,60.66,60.72,60.5,60.68,77300.0,38.5476,38.5858,38.4459,38.5603,77300.0
2007-08-01 10:20:00,60.72,60.88,60.69,60.8,138700.0,38.5858,38.6874,38.5667,38.6366,138700.0
2007-08-01 10:25:00,60.8,60.85,60.35,60.45,148400.0,38.6366,38.6684,38.3506,38.4142,148400.0
2007-08-01 10:30:00,60.45,60.55,60.32,60.47,85300.0,38.4142,38.4777,38.3316,38.4269,85300.0
2007-08-01 10:35:00,60.45,60.55,60.07,60.07,180300.0,38.4142,38.4777,38.1727,38.1727,180300.0
2007-08-01 10:40:00,60.09,60.28,60.05,60.11,131300.0,38.1854,38.3061,38.16,38.1981,131300.0
2007-08-01 10:45:00,60.11,60.21,59.92,60.18,255000.0,38.1981,38.2617,38.0774,38.2426,255000.0
2007-08-01 10:50:00,60.2,60.32,59.98,60.06,187100.0,38.2553,38.3316,38.1155,38.1663,187100.0
2007-08-01 10:55:00,60.09,60.11,59.65,59.73,156700.0,38.1854,38.1981,37.9058,37.9566,156700.0
2007-08-01 11:00:00,59.75,59.77,59.34,59.39,211200.0,37.9693,37.9821,37.7088,37.7406,211200.0
2007-08-01 11:05:00,59.39,59.74,59.31,59.48,385900.0,37.7406,37.963,37.6897,37.7978,385900.0
2007-08-01 11:10:00,59.48,59.91,59.48,59.86,144100.0,37.7978,38.071,37.7978,38.0392,144100.0
2007-08-01 11:15:00,59.86,59.94,59.6,59.9,151500.0,38.0392,38.0901,37.874,38.0647,151500.0
2007-08-01 11:20:00,59.9,60.05,59.84,59.92,139700.0,38.0647,38.16,38.0265,38.0774,139700.0
2007-08-01 11:25:00,59.92,60.09,59.83,59.89,207600.0,38.0774,38.1854,38.0202,38.0583,207600.0
2007-08-01 11:30:00,59.9,59.97,59.66,59.92,153800.0,38.0647,38.1091,37.9122,38.0774,153800.0
2007-08-01 11:35:00,59.94,60.03,59.79,59.98,98300.0,38.0901,38.1473,37.9948,38.1155,98300.0
2007-08-01 11:40:00,60.01,60.07,59.95,60.05,106800.0,38.1346,38.1727,38.0964,38.16,106800.0
2007-08-01 11:45:00,60.06,60.18,60.01,60.04,100000.0,38.1663,38.2426,38.1346,38.1536,100000.0
2007-08-01 11:50:00,60.03,60.08,59.95,60.08,47100.0,38.1473,38.1791,38.0964,38.1791,47100.0
2007-08-01 11:55:00,60.08,60.41,60.07,60.39,92700.0,38.1791,38.3888,38.1727,38.376,92700.0
2007-08-01 12:00:00,60.39,60.5,60.2,60.2,135300.0,38.376,38.4459,38.2553,38.2553,135300.0
2007-08-01 12:05:00,60.2,60.4,60.19,60.37,81900.0,38.2553,38.3824,38.249,38.3633,81900.0
2007-08-01 12:10:00,60.37,60.78,60.3,60.72,169200.0,38.3633,38.6239,38.3189,38.5858,169200.0
2007-08-01 12:15:00,60.7,61.0,60.67,60.76,175700.0,38.573,38.7637,38.554,38.6112,175700.0
2007-08-01 12:20:00,60.76,60.85,60.63,60.67,84300.0,38.6112,38.6684,38.5286,38.554,84300.0
2007-08-01 12:25:00,60.68,60.94,60.65,60.93,61700.0,38.5603,38.7256,38.5413,38.7192,61700.0
2007-08-01 12:30:00,60.97,61.05,60.79,60.93,148300.0,38.7446,38.7955,38.6302,38.7192,148300.0
2007-08-01 12:35:00,60.93,61.0,60.84,60.91,74700.0,38.7192,38.7637,38.662,38.7065,74700.0
2007-08-01 12:40:00,60.91,60.93,60.82,60.84,59900.0,38.7065,38.7192,38.6493,38.662,59900.0
2007-08-01 12:45:00,60.86,60.92,60.85,60.86,60400.0,38.6747,38.7128,38.6684,38.6747,60400.0
2007-08-01 12:50:00,60.86,60.87,60.71,60.77,58400.0,38.6747,38.6811,38.5794,38.6175,58400.0
2007-08-01 12:55:00,60.78,60.8,60.72,60.77,33800.0,38.6239,38.6366,38.5858,38.6175,33800.0
2007-08-01 13:00:00,60.77,60.78,60.58,60.59,77200.0,38.6175,38.6239,38.4968,38.5031,77200.0
2007-08-01 13:05:00,60.6,60.64,60.58,60.62,65100.0,38.5095,38.5349,38.4968,38.5222,65100.0
2007-08-01 13:10:00,60.62,60.66,60.57,60.58,64800.0,38.5222,38.5476,38.4904,38.4968,64800.0
2007-08-01 13:15:00,60.57,60.73,60.46,60.5,63900.0,38.4904,38.5921,38.4205,38.4459,63900.0
2007-08-01 13:20:00,60.5,60.58,60.16,60.25,95800.0,38.4459,38.4968,38.2299,38.2871,95800.0
2007-08-01 13:25:00,60.25,60.46,60.21,60.45,67600.0,38.2871,38.4205,38.2617,38.4142,67600.0
2007-08-01 13:30:00,60.45,60.5,60.29,60.46,75000.0,38.4142,38.4459,38.3125,38.4205,75000.0
2007-08-01 13:35:00,60.46,60.47,60.3,60.34,28300.0,38.4205,38.4269,38.3189,38.3443,28300.0
2007-08-01 13:40:00,60.34,60.58,60.34,60.36,43900.0,38.3443,38.4968,38.3443,38.357,43900.0
2007-08-01 13:45:00,60.36,60.44,60.28,60.35,52100.0,38.357,38.4078,38.3061,38.3506,52100.0
2007-08-01 13:50:00,60.34,60.57,60.31,60.57,35100.0,38.3443,38.4904,38.3252,38.4904,35100.0
2007-08-01 13:55:00,60.56,60.58,60.44,60.51,47000.0,38.4841,38.4968,38.4078,38.4523,47000.0
2007-08-01 14:00:00,60.48,60.5,60.31,60.45,112400.0,38.4332,38.4459,38.3252,38.4142,112400.0
2007-08-01 14:05:00,60.45,60.53,60.29,60.32,62200.0,38.4142,38.465,38.3125,38.3316,62200.0
2007-08-01 14:10:00,60.32,60.33,60.02,60.12,100600.0,38.3316,38.3379,38.1409,38.2045,100600.0
2007-08-01 14:15:00,60.12,60.12,59.74,59.77,155500.0,38.2045,38.2045,37.963,37.9821,155500.0
2007-08-01 14:20:00,59.78,60.07,59.78,60.02,160000.0,37.9884,38.1727,37.9884,38.1409,160000.0
2007-08-01 14:25:00,60.01,60.07,59.76,60.05,134100.0,38.1346,38.1727,37.9757,38.16,134100.0
2007-08-01 14:30:00,60.05,60.25,59.99,60.15,84000.0,38.16,38.2871,38.1219,38.2235,84000.0
2007-08-01 14:35:00,60.15,60.25,59.95,60.0,93500.0,38.2235,38.2871,38.0964,38.1282,93500.0
2007-08-01 14:40:00,59.98,60.09,59.82,59.85,92900.0,38.1155,38.1854,38.0138,38.0329,92900.0
2007-08-01 14:45:00,59.84,60.05,59.82,59.97,81700.0,38.0265,38.16,38.0138,38.1091,81700.0
2007-08-01 14:50:00,59.97,60.07,59.89,59.98,74300.0,38.1091,38.1727,38.0583,38.1155,74300.0
2007-08-01 14:55:00,59.98,59.99,59.54,59.75,151300.0,38.1155,38.1219,37.8359,37.9693,151300.0
2007-08-01 15:00:00,59.76,59.79,59.48,59.59,222700.0,37.9757,37.9948,37.7978,37.8677,222700.0
2007-08-01 15:05:00,59.57,59.62,59.25,59.27,260800.0,37.855,37.8867,37.6516,37.6643,260800.0
2007-08-01 15:10:00,59.27,59.46,59.24,59.46,130300.0,37.6643,37.7851,37.6453,37.7851,130300.0
2007-08-01 15:15:00,59.48,59.57,59.34,59.37,164300.0,37.7978,37.855,37.7088,37.7279,164300.0
2007-08-01 15:20:00,59.4,59.46,59.3,59.32,135600.0,37.7469,37.7851,37.6834,37.6961,135600.0
2007-08-01 15:25:00,59.33,59.4,59.07,59.25,270100.0,37.7024,37.7469,37.5372,37.6516,270100.0
2007-08-01 15:30:00,59.23,59.39,59.14,59.28,255200.0,37.6389,37.7406,37.5817,37.6707,255200.0
2007-08-01 15:35:00,59.28,59.4,59.2,59.32,284900.0,37.6707,37.7469,37.6198,37.6961,284900.0
2007-08-01 15:40:00,59.31,59.88,59.29,59.86,428300.0,37.6897,38.052,37.677,38.0392,428300.0
2007-08-01 15:45:00,59.88,59.88,59.5,59.81,232600.0,38.052,38.052,37.8105,38.0075,232600.0
2007-08-01 15:50:00,59.81,60.39,59.79,60.34,305800.0,38.0075,38.376,37.9948,38.3443,305800.0
2007-08-01 15:55:00,60.31,60.6,60.25,60.57,369500.0,38.3252,38.5095,38.2871,38.4904,369500.0
2007-08-02 09:30:00,60.6,61.42,60.08,61.28,279300.0,38.5095,39.0306,38.1791,38.9416,279300.0
2007-08-02 09:35:00,61.29,61.37,61.14,61.23,233000.0,38.948,38.9988,38.8526,38.9098,233000.0
2007-08-02 09:40:00,61.24,61.46,61.16,61.29,169700.0,38.9162,39.056,38.8654,38.948,169700.0
2007-08-02 09:45:00,61.27,61.96,61.27,61.93,226700.0,38.9353,39.3737,38.9353,39.3547,226700.0
2007-08-02 09:50:00,61.93,61.97,61.6,61.92,326100.0,39.3547,39.3801,39.145,39.3483,326100.0
2007-08-02 09:55:00,61.92,61.98,61.7,61.84,208100.0,39.3483,39.3864,39.2085,39.2975,208100.0
2007-08-02 10:00:00,61.8,61.89,61.74,61.78,108000.0,39.2721,39.3293,39.2339,39.2593,108000.0
2007-08-02 10:05:00,61.76,61.81,61.56,61.63,183400.0,39.2466,39.2784,39.1195,39.164,183400.0
2007-08-02 10:10:00,61.64,61.66,61.4,61.56,117900.0,39.1704,39.1831,39.0179,39.1195,117900.0
2007-08-02 10:15:00,61.57,61.68,61.52,61.65,74300.0,39.1259,39.1958,39.0941,39.1767,74300.0
2007-08-02 10:20:00,61.65,61.77,61.51,61.76,88200.0,39.1767,39.253,39.0878,39.2466,88200.0
2007-08-02 10:25:00,61.77,61.9,61.45,61.62,114700.0,39.253,39.3356,39.0496,39.1577,114700.0
2007-08-02 10:30:00,61.62,61.9,61.55,61.82,75500.0,39.1577,39.3356,39.1132,39.2848,75500.0
2007-08-02 10:35:00,61.81,61.98,61.78,61.96,88000.0,39.2784,39.3864,39.2593,39.3737,88000.0
2007-08-02 10:40:00,61.95,62.12,61.94,62.1,98600.0,39.3674,39.4754,39.361,39.4627,98600.0
2007-08-02 10:45:00,62.1,62.17,62.0,62.02,165000.0,39.4627,39.5072,39.3992,39.4119,165000.0
2007-08-02 10:50:00,62.02,62.2,62.0,62.16,60500.0,39.4119,39.5262,39.3992,39.5008,60500.0
2007-08-02 10:55:00,62.18,62.18,61.95,62.03,118900.0,39.5135,39.5135,39.3674,39.4182,118900.0
2007-08-02 11:00:00,62.01,62.05,61.87,61.99,165200.0,39.4055,39.4309,39.3165,39.3928,165200.0
2007-08-02 11:05:00,61.98,62.07,61.89,61.92,112800.0,39.3864,39.4436,39.3293,39.3483,112800.0
2007-08-02 11:10:00,61.92,62.1,61.92,62.07,69400.0,39.3483,39.4627,39.3483,39.4436,69400.0
2007-08-02 11:15:00,62.08,62.19,61.97,61.97,169600.0,39.45,39.5199,39.3801,39.3801,169600.0
2007-08-02 11:20:00,61.97,62.09,61.88,62.04,75100.0,39.3801,39.4563,39.3229,39.4246,75100.0
2007-08-02 11:25:00,62.04,62.25,62.0,62.24,94100.0,39.4246,39.558,39.3992,39.5517,94100.0
2007-08-02 11:30:00,62.24,62.3,62.17,62.2,89300.0,39.5517,39.5898,39.5072,39.5262,89300.0
2007-08-02 11:35:00,62.21,62.23,62.02,62.07,49700.0,39.5326,39.5453,39.4119,39.4436,49700.0
2007-08-02 11:40:00,62.06,62.14,62.03,62.04,78100.0,39.4373,39.4881,39.4182,39.4246,78100.0
2007-08-02 11:45:00,62.04,62.11,62.02,62.05,96900.0,39.4246,39.4691,39.4119,39.4309,96900.0
2007-08-02 11:50:00,62.05,62.23,62.05,62.2,70200.0,39.4309,39.5453,39.4309,39.5262,70200.0
2007-08-02 11:55:00,62.19,62.4,62.19,62.3,178400.0,39.5199,39.6533,39.5199,39.5898,178400.0
2007-08-02 12:00:00,62.3,62.51,62.25,62.45,163100.0,39.5898,39.7232,39.558,39.6851,163100.0
2007-08-02 12:05:00,62.45,62.53,62.3,62.5,138200.0,39.6851,39.736,39.5898,39.7169,138200.0
2007-08-02 12:10:00,62.49,62.73,62.47,62.51,178100.0,39.7105,39.863,39.6978,39.7232,178100.0
2007-08-02 12:15:00,62.5,62.56,62.35,62.39,76400.0,39.7169,39.755,39.6216,39.647,76400.0
2007-08-02 12:20:00,62.39,62.44,62.38,62.41,59900.0,39.647,39.6788,39.6406,39.6597,59900.0
2007-08-02 12:25:00,62.42,62.44,62.32,62.36,75700.0,39.6661,39.6788,39.6025,39.6279,75700.0
2007-08-02 12:30:00,62.35,62.44,62.32,62.35,80300.0,39.6216,39.6788,39.6025,39.6216,80300.0
2007-08-02 12:35:00,62.36,62.59,62.35,62.55,162300.0,39.6279,39.7741,39.6216,39.7487,162300.0
2007-08-02 12:40:00,62.56,62.58,62.48,62.57,72800.0,39.755,39.7677,39.7042,39.7614,72800.0
2007-08-02 12:45:00,62.57,62.69,62.54,62.61,101600.0,39.7614,39.8376,39.7423,39.7868,101600.0
2007-08-02 12:50:00,62.61,62.65,62.57,62.65,58900.0,39.7868,39.8122,39.7614,39.8122,58900.0
2007-08-02 12:55:00,62.66,63.14,62.65,63.06,270900.0,39.8186,40.1236,39.8122,40.0728,270900.0
2007-08-02 13:00:00,63.06,63.22,62.84,62.86,219500.0,40.0728,40.1744,39.9329,39.9457,219500.0
2007-08-02 13:05:00,62.86,62.86,62.42,62.54,288800.0,39.9457,39.9457,39.6661,39.7423,288800.0
2007-08-02 13:10:00,62.54,62.68,62.49,62.57,113800.0,39.7423,39.8313,39.7105,39.7614,113800.0
2007-08-02 13:15:00,62.57,62.59,62.38,62.58,134000.0,39.7614,39.7741,39.6406,39.7677,134000.0
2007-08-02 13:20:00,62.57,62.59,62.24,62.32,156600.0,39.7614,39.7741,39.5517,39.6025,156600.0
2007-08-02 13:25:00,62.33,62.49,62.28,62.46,70600.0,39.6089,39.7105,39.5771,39.6915,70600.0
2007-08-02 13:30:00,62.45,62.73,62.42,62.63,151400.0,39.6851,39.863,39.6661,39.7995,151400.0
2007-08-02 13:35:00,62.62,62.63,62.39,62.4,123900.0,39.7931,39.7995,39.647,39.6533,123900.0
2007-08-02 13:40:00,62.4,62.5,62.37,62.44,60900.0,39.6533,39.7169,39.6343,39.6788,60900.0
2007-08-02 13:45:00,62.45,62.47,62.31,62.36,60700.0,39.6851,39.6978,39.5961,39.6279,60700.0
2007-08-02 13:50:00,62.35,62.45,62.3,62.4,158200.0,39.6216,39.6851,39.5898,39.6533,158200.0
2007-08-02 13:55:00,62.4,62.46,62.34,62.44,85700.0,39.6533,39.6915,39.6152,39.6788,85700.0
2007-08-02 14:00:00,62.43,62.57,62.43,62.56,176800.0,39.6724,39.7614,39.6724,39.755,176800.0
2007-08-02 14:05:00,62.56,62.7,62.48,62.51,97400.0,39.755,39.844,39.7042,39.7232,97400.0
2007-08-02 14:10:00,62.53,62.58,62.37,62.45,39400.0,39.736,39.7677,39.6343,39.6851,39400.0
2007-08-02 14:15:00,62.45,62.45,62.31,62.32,69900.0,39.6851,39.6851,39.5961,39.6025,69900.0
2007-08-02 14:20:00,62.33,62.45,62.33,62.34,57000.0,39.6089,39.6851,39.6089,39.6152,57000.0
2007-08-02 14:25:00,62.33,62.33,62.21,62.24,59400.0,39.6089,39.6089,39.5326,39.5517,59400.0
2007-08-02 14:30:00,62.24,62.44,62.23,62.3,88000.0,39.5517,39.6788,39.5453,39.5898,88000.0
2007-08-02 14:35:00,62.28,62.3,62.14,62.14,72000.0,39.5771,39.5898,39.4881,39.4881,72000.0
2007-08-02 14:40:00,62.14,62.26,62.09,62.14,82200.0,39.4881,39.5644,39.4563,39.4881,82200.0
2007-08-02 14:45:00,62.14,62.19,62.03,62.15,60500.0,39.4881,39.5199,39.4182,39.4945,60500.0
2007-08-02 14:50:00,62.14,62.18,62.08,62.09,48600.0,39.4881,39.5135,39.45,39.4563,48600.0
2007-08-02 14:55:00,62.08,62.14,61.99,62.1,75000.0,39.45,39.4881,39.3928,39.4627,75000.0
2007-08-02 15:00:00,62.1,62.13,61.96,62.08,98600.0,39.4627,39.4818,39.3737,39.45,98600.0
2007-08-02 15:05:00,62.09,62.16,61.98,62.14,80600.0,39.4563,39.5008,39.3864,39.4881,80600.0
2007-08-02 15:10:00,62.13,62.29,62.11,62.19,154700.0,39.4818,39.5834,39.4691,39.5199,154700.0
2007-08-02 15:15:00,62.2,62.3,62.18,62.29,72400.0,39.5262,39.5898,39.5135,39.5834,72400.0
2007-08-02 15:20:00,62.29,62.51,62.29,62.45,156000.0,39.5834,39.7232,39.5834,39.6851,156000.0
2007-08-02 15:25:00,62.44,62.84,62.43,62.83,206700.0,39.6788,39.9329,39.6724,39.9266,206700.0
2007-08-02 15:30:00,62.83,62.97,62.72,62.85,226400.0,39.9266,40.0156,39.8567,39.9393,226400.0
2007-08-02 15:35:00,62.84,62.86,62.68,62.84,152400.0,39.9329,39.9457,39.8313,39.9329,152400.0
2007-08-02 15:40:00,62.84,62.93,62.69,62.91,254500.0,39.9329,39.9901,39.8376,39.9774,254500.0
2007-08-02 15:45:00,62.91,63.13,62.9,63.13,248700.0,39.9774,40.1172,39.9711,40.1172,248700.0
2007-08-02 15:50:00,63.14,63.33,63.12,63.27,552600.0,40.1236,40.2443,40.1109,40.2062,552600.0
2007-08-02 15:55:00,63.27,63.36,62.82,63.04,485500.0,40.2062,40.2634,39.9202,40.06,485500.0
2007-08-03 09:30:00,63.08,63.25,62.61,62.97,232500.0,40.0855,40.1935,39.7868,40.0156,232500.0
2007-08-03 09:35:00,62.97,63.12,62.75,63.07,72400.0,40.0156,40.1109,39.8758,40.0791,72400.0
2007-08-03 09:40:00,63.09,63.13,62.8,62.81,69300.0,40.0918,40.1172,39.9075,39.9139,69300.0
2007-08-03 09:45:00,62.81,62.94,62.66,62.86,106300.0,39.9139,39.9965,39.8186,39.9457,106300.0
2007-08-03 09:50:00,62.82,62.83,62.42,62.45,149800.0,39.9202,39.9266,39.6661,39.6851,149800.0
2007-08-03 09:55:00,62.47,62.5,62.0,62.07,114700.0,39.6978,39.7169,39.3992,39.4436,114700.0
2007-08-03 10:00:00,62.07,62.14,61.83,62.02,176100.0,39.4436,39.4881,39.2911,39.4119,176100.0
2007-08-03 10:05:00,62.02,62.13,61.85,62.01,126600.0,39.4119,39.4818,39.3038,39.4055,126600.0
2007-08-03 10:10:00,61.99,62.15,61.98,62.12,61200.0,39.3928,39.4945,39.3864,39.4754,61200.0
2007-08-03 10:15:00,62.14,62.3,62.11,62.28,58100.0,39.4881,39.5898,39.4691,39.5771,58100.0
2007-08-03 10:20:00,62.29,62.41,62.26,62.31,149200.0,39.5834,39.6597,39.5644,39.5961,149200.0
2007-08-03 10:25:00,62.33,62.54,62.31,62.5,112000.0,39.6089,39.7423,39.5961,39.7169,112000.0
2007-08-03 10:30:00,62.51,62.6,62.4,62.4,166200.0,39.7232,39.7804,39.6533,39.6533,166200.0
2007-08-03 10:35:00,62.39,62.4,62.27,62.31,84500.0,39.647,39.6533,39.5707,39.5961,84500.0
2007-08-03 10:40:00,62.28,62.33,62.14,62.17,77000.0,39.5771,39.6089,39.4881,39.5072,77000.0
2007-08-03 10:45:00,62.16,62.19,62.11,62.17,51400.0,39.5008,39.5199,39.4691,39.5072,51400.0
2007-08-03 10:50:00,62.17,62.33,62.17,62.3,69800.0,39.5072,39.6089,39.5072,39.5898,69800.0
2007-08-03 10:55:00,62.3,62.34,62.22,62.25,72700.0,39.5898,39.6152,39.539,39.558,72700.0
2007-08-03 11:00:00,62.25,62.46,62.23,62.41,82900.0,39.558,39.6915,39.5453,39.6597,82900.0
2007-08-03 11:05:00,62.41,62.45,62.33,62.33,27600.0,39.6597,39.6851,39.6089,39.6089,27600.0
2007-08-03 11:10:00,62.34,62.48,62.32,62.36,58300.0,39.6152,39.7042,39.6025,39.6279,58300.0
2007-08-03 11:15:00,62.34,62.48,62.33,62.48,60100.0,39.6152,39.7042,39.6089,39.7042,60100.0
2007-08-03 11:20:00,62.49,62.5,62.35,62.39,54300.0,39.7105,39.7169,39.6216,39.647,54300.0
2007-08-03 11:25:00,62.39,62.61,62.35,62.56,80600.0,39.647,39.7868,39.6216,39.755,80600.0
2007-08-03 11:30:00,62.59,62.6,62.39,62.51,30100.0,39.7741,39.7804,39.647,39.7232,30100.0
2007-08-03 11:35:00,62.5,62.64,62.44,62.63,27100.0,39.7169,39.8059,39.6788,39.7995,27100.0
2007-08-03 11:40:00,62.62,62.66,62.46,62.53,19500.0,39.7931,39.8186,39.6915,39.736,19500.0
2007-08-03 11:45:00,62.54,62.85,62.52,62.81,49600.0,39.7423,39.9393,39.7296,39.9139,49600.0
2007-08-03 11:50:00,62.81,62.9,62.67,62.79,37400.0,39.9139,39.9711,39.8249,39.9012,37400.0
2007-08-03 11:55:00,62.78,62.9,62.7,62.73,38200.0,39.8948,39.9711,39.844,39.863,38200.0
2007-08-03 12:00:00,62.71,62.85,62.7,62.85,32600.0,39.8503,39.9393,39.844,39.9393,32600.0
2007-08-03 12:05:00,62.83,62.83,62.54,62.72,39000.0,39.9266,39.9266,39.7423,39.8567,39000.0
2007-08-03 12:10:00,62.73,62.93,62.73,62.86,86300.0,39.863,39.9901,39.863,39.9457,86300.0
2007-08-03 12:15:00,62.89,62.96,62.83,62.88,36400.0,39.9647,40.0092,39.9266,39.9584,36400.0
2007-08-03 12:20:00,62.85,62.89,62.7,62.7,29800.0,39.9393,39.9647,39.844,39.844,29800.0
2007-08-03 12:25:00,62.71,62.76,62.53,62.54,22100.0,39.8503,39.8821,39.736,39.7423,22100.0
2007-08-03 12:30:00,62.55,62.57,62.42,62.47,45000.0,39.7487,39.7614,39.6661,39.6978,45000.0
2007-08-03 12:35:00,62.47,62.51,62.39,62.49,27200.0,39.6978,39.7232,39.647,39.7105,27200.0
2007-08-03 12:40:00,62.48,62.51,62.42,62.48,20200.0,39.7042,39.7232,39.6661,39.7042,20200.0
2007-08-03 12:45:00,62.47,62.5,62.32,62.35,32300.0,39.6978,39.7169,39.6025,39.6216,32300.0
2007-08-03 12:50:00,62.35,62.47,62.33,62.38,53300.0,39.6216,39.6978,39.6089,39.6406,53300.0
2007-08-03 12:55:00,62.39,62.43,62.35,62.4,43200.0,39.647,39.6724,39.6216,39.6533,43200.0
2007-08-03 13:00:00,62.41,62.43,62.34,62.36,31000.0,39.6597,39.6724,39.6152,39.6279,31000.0
2007-08-03 13:05:00,62.36,62.45,62.33,62.37,39400.0,39.6279,39.6851,39.6089,39.6343,39400.0
2007-08-03 13:10:00,62.37,62.39,62.31,62.32,49700.0,39.6343,39.647,39.5961,39.6025,49700.0
2007-08-03 13:15:00,62.31,62.43,62.3,62.32,62800.0,39.5961,39.6724,39.5898,39.6025,62800.0
2007-08-03 13:20:00,62.32,62.36,62.31,62.34,33200.0,39.6025,39.6279,39.5961,39.6152,33200.0
2007-08-03 13:25:00,62.34,62.36,62.26,62.28,61100.0,39.6152,39.6279,39.5644,39.5771,61100.0
2007-08-03 13:30:00,62.27,62.32,62.22,62.24,67300.0,39.5707,39.6025,39.539,39.5517,67300.0
2007-08-03 13:35:00,62.24,62.35,62.11,62.23,75700.0,39.5517,39.6216,39.4691,39.5453,75700.0
2007-08-03 13:40:00,62.22,62.35,62.14,62.3,280200.0,39.539,39.6216,39.4881,39.5898,280200.0
2007-08-03 13:45:00,62.3,62.35,62.26,62.28,60400.0,39.5898,39.6216,39.5644,39.5771,60400.0
2007-08-03 13:50:00,62.28,62.35,62.26,62.28,78300.0,39.5771,39.6216,39.5644,39.5771,78300.0
2007-08-03 13:55:00,62.28,62.42,62.27,62.38,51100.0,39.5771,39.6661,39.5707,39.6406,51100.0
2007-08-03 14:00:00,62.38,62.45,62.3,62.35,285700.0,39.6406,39.6851,39.5898,39.6216,285700.0
2007-08-03 14:05:00,62.36,62.46,62.35,62.42,67000.0,39.6279,39.6915,39.6216,39.6661,67000.0
2007-08-03 14:10:00,62.41,62.47,62.29,62.45,190200.0,39.6597,39.6978,39.5834,39.6851,190200.0
2007-08-03 14:15:00,62.44,62.54,62.39,62.54,241500.0,39.6788,39.7423,39.647,39.7423,241500.0
2007-08-03 14:20:00,62.54,62.61,62.45,62.55,163100.0,39.7423,39.7868,39.6851,39.7487,163100.0
2007-08-03 14:25:00,62.55,62.58,62.24,62.24,225000.0,39.7487,39.7677,39.5517,39.5517,225000.0
2007-08-03 14:30:00,62.25,62.39,62.25,62.33,72600.0,39.558,39.647,39.558,39.6089,72600.0
2007-08-03 14:35:00,62.34,62.43,62.23,62.24,71600.0,39.6152,39.6724,39.5453,39.5517,71600.0
2007-08-03 14:40:00,62.24,62.37,62.21,62.25,68800.0,39.5517,39.6343,39.5326,39.558,68800.0
2007-08-03 14:45:00,62.25,62.5,62.1,62.2,174800.0,39.558,39.7169,39.4627,39.5262,174800.0
2007-08-03 14:50:00,62.21,62.32,62.13,62.16,223100.0,39.5326,39.6025,39.4818,39.5008,223100.0
2007-08-03 14:55:00,62.17,62.22,62.07,62.16,61900.0,39.5072,39.539,39.4436,39.5008,61900.0
2007-08-03 15:00:00,62.15,62.23,62.03,62.08,166200.0,39.4945,39.5453,39.4182,39.45,166200.0
2007-08-03 15:05:00,62.09,62.15,62.01,62.05,110700.0,39.4563,39.4945,39.4055,39.4309,110700.0
2007-08-03 15:10:00,62.05,62.27,62.03,62.08,105000.0,39.4309,39.5707,39.4182,39.45,105000.0
2007-08-03 15:15:00,62.07,62.11,61.92,62.06,81700.0,39.4436,39.4691,39.3483,39.4373,81700.0
2007-08-03 15:20:00,62.05,62.1,61.75,61.77,110300.0,39.4309,39.4627,39.2403,39.253,110300.0
2007-08-03 15:25:00,61.76,61.82,61.39,61.39,133800.0,39.2466,39.2848,39.0115,39.0115,133800.0
2007-08-03 15:30:00,61.37,61.62,61.34,61.58,250600.0,38.9988,39.1577,38.9797,39.1323,250600.0
2007-08-03 15:35:00,61.58,61.6,61.28,61.28,196800.0,39.1323,39.145,38.9416,38.9416,196800.0
2007-08-03 15:40:00,61.29,61.3,60.91,61.09,276600.0,38.948,38.9543,38.7065,38.8209,276600.0
2007-08-03 15:45:00,61.09,61.11,60.69,60.81,219400.0,38.8209,38.8336,38.5667,38.6429,219400.0
2007-08-03 15:50:00,60.79,60.94,60.52,60.56,234400.0,38.6302,38.7256,38.4587,38.4841,234400.0
2007-08-03 15:55:00,60.55,60.66,60.44,60.53,257300.0,38.4777,38.5476,38.4078,38.465,257300.0
2007-08-06 09:30:00,60.7,61.11,60.7,60.74,117400.0,38.573,38.8336,38.573,38.5985,117400.0
2007-08-06 09:35:00,60.72,60.72,60.36,60.4,145200.0,38.5858,38.5858,38.357,38.3824,145200.0
2007-08-06 09:40:00,60.4,60.41,60.04,60.17,172300.0,38.3824,38.3888,38.1536,38.2362,172300.0
2007-08-06 09:45:00,60.16,60.2,59.97,60.0,162500.0,38.2299,38.2553,38.1091,38.1282,162500.0
2007-08-06 09:50:00,60.0,60.02,59.29,59.7,333200.0,38.1282,38.1409,37.677,37.9376,333200.0
2007-08-06 09:55:00,59.71,60.35,59.69,60.33,220000.0,37.9439,38.3506,37.9312,38.3379,220000.0
2007-08-06 10:00:00,60.34,60.39,60.02,60.11,145900.0,38.3443,38.376,38.1409,38.1981,145900.0
2007-08-06 10:05:00,60.11,60.35,59.91,60.09,147800.0,38.1981,38.3506,38.071,38.1854,147800.0
2007-08-06 10:10:00,60.06,60.12,59.93,59.97,168900.0,38.1663,38.2045,38.0837,38.1091,168900.0
2007-08-06 10:15:00,59.96,60.12,59.7,59.73,169700.0,38.1028,38.2045,37.9376,37.9566,169700.0
2007-08-06 10:20:00,59.7,59.85,59.53,59.62,124800.0,37.9376,38.0329,37.8295,37.8867,124800.0
2007-08-06 10:25:00,59.62,59.67,59.47,59.66,147000.0,37.8867,37.9185,37.7914,37.9122,147000.0
2007-08-06 10:30:00,59.65,59.76,59.53,59.65,91600.0,37.9058,37.9757,37.8295,37.9058,91600.0
2007-08-06 10:35:00,59.65,59.92,59.54,59.76,122500.0,37.9058,38.0774,37.8359,37.9757,122500.0
2007-08-06 10:40:00,59.72,59.74,59.32,59.64,89700.0,37.9503,37.963,37.6961,37.8994,89700.0
2007-08-06 10:45:00,59.64,59.8,59.59,59.63,82500.0,37.8994,38.0011,37.8677,37.8931,82500.0
2007-08-06 10:50:00,59.63,59.68,59.37,59.45,81500.0,37.8931,37.9249,37.7279,37.7787,81500.0
2007-08-06 10:55:00,59.45,59.56,59.22,59.46,155400.0,37.7787,37.8486,37.6325,37.7851,155400.0
2007-08-06 11:00:00,59.43,59.58,59.43,59.48,117700.0,37.766,37.8613,37.766,37.7978,117700.0
2007-08-06 11:05:00,59.51,59.6,59.42,59.43,101200.0,37.8168,37.874,37.7596,37.766,101200.0
2007-08-06 11:10:00,59.42,59.53,59.41,59.5,100800.0,37.7596,37.8295,37.7533,37.8105,100800.0
2007-08-06 11:15:00,59.49,59.92,59.46,59.89,134000.0,37.8041,38.0774,37.7851,38.0583,134000.0
2007-08-06 11:20:00,59.9,60.13,59.88,60.07,159400.0,38.0647,38.2108,38.052,38.1727,159400.0
2007-08-06 11:25:00,60.06,60.13,60.0,60.09,45500.0,38.1663,38.2108,38.1282,38.1854,45500.0
2007-08-06 11:30:00,60.09,60.13,59.94,59.96,111300.0,38.1854,38.2108,38.0901,38.1028,111300.0
2007-08-06 11:35:00,59.96,60.08,59.9,60.0,111400.0,38.1028,38.1791,38.0647,38.1282,111400.0
2007-08-06 11:40:00,60.0,60.2,59.96,60.17,80800.0,38.1282,38.2553,38.1028,38.2362,80800.0
2007-08-06 11:45:00,60.16,60.7,60.1,60.63,157400.0,38.2299,38.573,38.1918,38.5286,157400.0
2007-08-06 11:50:00,60.62,60.75,60.52,60.63,135600.0,38.5222,38.6048,38.4587,38.5286,135600.0
2007-08-06 11:55:00,60.63,60.65,60.32,60.32,75900.0,38.5286,38.5413,38.3316,38.3316,75900.0
2007-08-06 12:00:00,60.32,60.36,60.18,60.32,73200.0,38.3316,38.357,38.2426,38.3316,73200.0
2007-08-06 12:05:00,60.32,60.45,60.19,60.43,135900.0,38.3316,38.4142,38.249,38.4015,135900.0
2007-08-06 12:10:00,60.38,60.38,60.26,60.33,44100.0,38.3697,38.3697,38.2934,38.3379,44100.0
2007-08-06 12:15:00,60.33,60.33,60.13,60.13,42200.0,38.3379,38.3379,38.2108,38.2108,42200.0
2007-08-06 12:20:00,60.13,60.18,60.07,60.07,92100.0,38.2108,38.2426,38.1727,38.1727,92100.0
2007-08-06 12:25:00,60.07,60.27,60.05,60.26,57300.0,38.1727,38.2998,38.16,38.2934,57300.0
2007-08-06 12:30:00,60.27,60.31,60.06,60.16,90600.0,38.2998,38.3252,38.1663,38.2299,90600.0
2007-08-06 12:35:00,60.14,60.28,60.09,60.23,133100.0,38.2172,38.3061,38.1854,38.2744,133100.0
2007-08-06 12:40:00,60.22,60.3,60.21,60.23,63300.0,38.268,38.3189,38.2617,38.2744,63300.0
2007-08-06 12:45:00,60.23,60.53,60.2,60.44,171000.0,38.2744,38.465,38.2553,38.4078,171000.0
2007-08-06 12:50:00,60.45,60.68,60.45,60.58,113300.0,38.4142,38.5603,38.4142,38.4968,113300.0
2007-08-06 12:55:00,60.58,60.6,60.47,60.47,80500.0,38.4968,38.5095,38.4269,38.4269,80500.0
2007-08-06 13:00:00,60.46,60.55,60.46,60.53,46700.0,38.4205,38.4777,38.4205,38.465,46700.0
2007-08-06 13:05:00,60.53,60.54,60.2,60.22,88300.0,38.465,38.4714,38.2553,38.268,88300.0
2007-08-06 13:10:00,60.21,60.26,60.11,60.23,85400.0,38.2617,38.2934,38.1981,38.2744,85400.0
2007-08-06 13:15:00,60.23,60.36,60.15,60.28,34300.0,38.2744,38.357,38.2235,38.3061,34300.0
2007-08-06 13:20:00,60.28,60.37,60.23,60.37,71300.0,38.3061,38.3633,38.2744,38.3633,71300.0
2007-08-06 13:25:00,60.4,60.42,60.25,60.28,52900.0,38.3824,38.3951,38.2871,38.3061,52900.0
2007-08-06 13:30:00,60.26,60.33,60.14,60.24,65300.0,38.2934,38.3379,38.2172,38.2807,65300.0
2007-08-06 13:35:00,60.23,60.32,60.21,60.28,48200.0,38.2744,38.3316,38.2617,38.3061,48200.0
2007-08-06 13:40:00,60.27,60.34,60.05,60.05,91400.0,38.2998,38.3443,38.16,38.16,91400.0
2007-08-06 13:45:00,60.05,60.09,59.94,60.0,178200.0,38.16,38.1854,38.0901,38.1282,178200.0
2007-08-06 13:50:00,60.0,60.17,59.97,60.09,133200.0,38.1282,38.2362,38.1091,38.1854,133200.0
2007-08-06 13:55:00,60.1,60.1,59.81,59.85,172000.0,38.1918,38.1918,38.0075,38.0329,172000.0
2007-08-06 14:00:00,59.83,60.0,59.82,59.88,51900.0,38.0202,38.1282,38.0138,38.052,51900.0
2007-08-06 14:05:00,59.89,60.15,59.86,60.12,117600.0,38.0583,38.2235,38.0392,38.2045,117600.0
2007-08-06 14:10:00,60.11,60.12,59.93,60.11,45100.0,38.1981,38.2045,38.0837,38.1981,45100.0
2007-08-06 14:15:00,60.11,60.32,60.04,60.21,135100.0,38.1981,38.3316,38.1536,38.2617,135100.0
2007-08-06 14:20:00,60.2,60.21,60.0,60.09,75800.0,38.2553,38.2617,38.1282,38.1854,75800.0
2007-08-06 14:25:00,60.08,60.13,59.95,59.96,63700.0,38.1791,38.2108,38.0964,38.1028,63700.0
2007-08-06 14:30:00,59.97,60.17,59.97,60.13,56400.0,38.1091,38.2362,38.1091,38.2108,56400.0
2007-08-06 14:35:00,60.15,60.64,60.14,60.57,98700.0,38.2235,38.5349,38.2172,38.4904,98700.0
2007-08-06 14:40:00,60.57,60.99,60.57,60.83,130500.0,38.4904,38.7573,38.4904,38.6557,130500.0
2007-08-06 14:45:00,60.8,60.91,60.78,60.81,88500.0,38.6366,38.7065,38.6239,38.6429,88500.0
2007-08-06 14:50:00,60.81,60.83,60.72,60.75,85400.0,38.6429,38.6557,38.5858,38.6048,85400.0
2007-08-06 14:55:00,60.76,60.76,60.44,60.54,130800.0,38.6112,38.6112,38.4078,38.4714,130800.0
2007-08-06 15:00:00,60.55,60.72,60.52,60.56,103300.0,38.4777,38.5858,38.4587,38.4841,103300.0
2007-08-06 15:05:00,60.56,60.64,60.51,60.53,211100.0,38.4841,38.5349,38.4523,38.465,211100.0
2007-08-06 15:10:00,60.52,60.56,60.45,60.45,129700.0,38.4587,38.4841,38.4142,38.4142,129700.0
2007-08-06 15:15:00,60.45,60.56,60.44,60.55,300000.0,38.4142,38.4841,38.4078,38.4777,300000.0
2007-08-06 15:20:00,60.55,60.56,60.49,60.55,210700.0,38.4777,38.4841,38.4396,38.4777,210700.0
2007-08-06 15:25:00,60.55,60.61,60.54,60.55,157900.0,38.4777,38.5158,38.4714,38.4777,157900.0
2007-08-06 15:30:00,60.56,60.56,60.18,60.22,220900.0,38.4841,38.4841,38.2426,38.268,220900.0
2007-08-06 15:35:00,60.23,60.37,60.16,60.3,274000.0,38.2744,38.3633,38.2299,38.3189,274000.0
2007-08-06 15:40:00,60.3,60.36,60.25,60.27,226400.0,38.3189,38.357,38.2871,38.2998,226400.0
2007-08-06 15:45:00,60.27,60.65,60.26,60.65,312500.0,38.2998,38.5413,38.2934,38.5413,312500.0
2007-08-06 15:50:00,60.69,61.6,60.69,61.59,547100.0,38.5667,39.145,38.5667,39.1386,547100.0
2007-08-06 15:55:00,61.59,61.99,60.84,61.6,756300.0,39.1386,39.3928,38.662,39.145,756300.0
2007-08-07 09:30:00,61.04,61.28,61.0,61.03,121900.0,38.7891,38.9416,38.7637,38.7827,121900.0
2007-08-07 09:35:00,61.03,61.2,60.85,60.88,167000.0,38.7827,38.8908,38.6684,38.6874,167000.0
2007-08-07 09:40:00,60.87,61.32,60.78,61.06,266000.0,38.6811,38.967,38.6239,38.8018,266000.0
2007-08-07 09:45:00,61.06,61.28,61.05,61.2,124600.0,38.8018,38.9416,38.7955,38.8908,124600.0
2007-08-07 09:50:00,61.19,61.29,61.07,61.27,113900.0,38.8844,38.948,38.8082,38.9353,113900.0
2007-08-07 09:55:00,61.28,61.95,61.28,61.64,212600.0,38.9416,39.3674,38.9416,39.1704,212600.0
2007-08-07 10:00:00,61.64,61.94,61.64,61.76,146200.0,39.1704,39.361,39.1704,39.2466,146200.0
2007-08-07 10:05:00,61.76,62.03,61.75,61.92,91400.0,39.2466,39.4182,39.2403,39.3483,91400.0
2007-08-07 10:10:00,61.94,62.08,61.87,61.96,109300.0,39.361,39.45,39.3165,39.3737,109300.0
2007-08-07 10:15:00,61.97,62.1,61.87,61.87,201800.0,39.3801,39.4627,39.3165,39.3165,201800.0
2007-08-07 10:20:00,61.88,61.95,61.52,61.55,131200.0,39.3229,39.3674,39.0941,39.1132,131200.0
2007-08-07 10:25:00,61.55,61.61,61.41,61.43,72700.0,39.1132,39.1513,39.0242,39.0369,72700.0
2007-08-07 10:30:00,61.42,61.45,61.29,61.3,53100.0,39.0306,39.0496,38.948,38.9543,53100.0
2007-08-07 10:35:00,61.31,61.54,61.27,61.3,85200.0,38.9607,39.1068,38.9353,38.9543,85200.0
2007-08-07 10:40:00,61.3,61.4,61.22,61.32,111400.0,38.9543,39.0179,38.9035,38.967,111400.0
2007-08-07 10:45:00,61.31,61.47,60.9,61.44,361900.0,38.9607,39.0624,38.7001,39.0433,361900.0
2007-08-07 10:50:00,61.43,61.57,61.43,61.51,48700.0,39.0369,39.1259,39.0369,39.0878,48700.0
2007-08-07 10:55:00,61.51,61.51,61.3,61.37,39300.0,39.0878,39.0878,38.9543,38.9988,39300.0
2007-08-07 11:00:00,61.37,61.42,61.33,61.42,43100.0,38.9988,39.0306,38.9734,39.0306,43100.0
2007-08-07 11:05:00,61.42,61.43,61.15,61.16,62600.0,39.0306,39.0369,38.859,38.8654,62600.0
2007-08-07 11:10:00,61.16,61.31,61.12,61.31,68800.0,38.8654,38.9607,38.8399,38.9607,68800.0
2007-08-07 11:15:00,61.3,61.32,60.9,61.16,357100.0,38.9543,38.967,38.7001,38.8654,357100.0
2007-08-07 11:20:00,61.15,61.39,61.15,61.39,54700.0,38.859,39.0115,38.859,39.0115,54700.0
2007-08-07 11:25:00,61.41,61.56,61.37,61.53,58600.0,39.0242,39.1195,38.9988,39.1005,58600.0
2007-08-07 11:30:00,61.52,61.93,61.51,61.81,72800.0,39.0941,39.3547,39.0878,39.2784,72800.0
2007-08-07 11:35:00,61.81,61.81,61.1,61.5,73300.0,39.2784,39.2784,38.8272,39.0814,73300.0
2007-08-07 11:40:00,61.51,61.84,61.1,61.8,159800.0,39.0878,39.2975,38.8272,39.2721,159800.0
2007-08-07 11:45:00,61.79,62.0,61.71,61.85,111200.0,39.2657,39.3992,39.2149,39.3038,111200.0
2007-08-07 11:50:00,61.85,61.94,61.69,61.83,68400.0,39.3038,39.361,39.2022,39.2911,68400.0
2007-08-07 11:55:00,61.83,61.85,61.68,61.73,62000.0,39.2911,39.3038,39.1958,39.2276,62000.0
2007-08-07 12:00:00,61.76,61.91,61.69,61.91,32100.0,39.2466,39.342,39.2022,39.342,32100.0
2007-08-07 12:05:00,61.91,61.94,61.59,61.6,92500.0,39.342,39.361,39.1386,39.145,92500.0
2007-08-07 12:10:00,61.6,61.8,61.6,61.71,59500.0,39.145,39.2721,39.145,39.2149,59500.0
2007-08-07 12:15:00,61.72,61.72,61.58,61.61,58600.0,39.2212,39.2212,39.1323,39.1513,58600.0
2007-08-07 12:20:00,61.61,61.76,61.59,61.74,39900.0,39.1513,39.2466,39.1386,39.2339,39900.0
2007-08-07 12:25:00,61.75,61.78,61.58,61.59,30700.0,39.2403,39.2593,39.1323,39.1386,30700.0
2007-08-07 12:30:00,61.59,61.59,61.4,61.51,108500.0,39.1386,39.1386,39.0179,39.0878,108500.0
2007-08-07 12:35:00,61.49,61.68,61.45,61.68,48000.0,39.0751,39.1958,39.0496,39.1958,48000.0
2007-08-07 12:40:00,61.68,61.75,61.45,61.45,81500.0,39.1958,39.2403,39.0496,39.0496,81500.0
2007-08-07 12:45:00,61.46,61.55,61.43,61.49,81400.0,39.056,39.1132,39.0369,39.0751,81400.0
2007-08-07 12:50:00,61.46,61.52,61.45,61.5,49700.0,39.056,39.0941,39.0496,39.0814,49700.0
2007-08-07 12:55:00,61.51,61.51,61.37,61.41,69300.0,39.0878,39.0878,38.9988,39.0242,69300.0
2007-08-07 13:00:00,61.41,62.36,61.4,62.35,125900.0,39.0242,39.6279,39.0179,39.6216,125900.0
2007-08-07 13:05:00,62.35,62.35,62.03,62.16,91000.0,39.6216,39.6216,39.4182,39.5008,91000.0
2007-08-07 13:10:00,62.17,62.22,61.83,62.13,122600.0,39.5072,39.539,39.2911,39.4818,122600.0
2007-08-07 13:15:00,62.14,62.21,62.1,62.14,39300.0,39.4881,39.5326,39.4627,39.4881,39300.0
2007-08-07 13:20:00,62.12,62.25,61.77,61.83,141000.0,39.4754,39.558,39.253,39.2911,141000.0
2007-08-07 13:25:00,61.83,61.87,61.62,61.68,107200.0,39.2911,39.3165,39.1577,39.1958,107200.0
2007-08-07 13:30:00,61.68,61.77,61.59,61.61,66400.0,39.1958,39.253,39.1386,39.1513,66400.0
2007-08-07 13:35:00,61.62,61.75,61.61,61.72,30700.0,39.1577,39.2403,39.1513,39.2212,30700.0
2007-08-07 13:40:00,61.74,61.76,61.57,61.6,131800.0,39.2339,39.2466,39.1259,39.145,131800.0
2007-08-07 13:45:00,61.6,61.6,61.47,61.49,157600.0,39.145,39.145,39.0624,39.0751,157600.0
2007-08-07 13:50:00,61.49,61.54,61.28,61.32,76800.0,39.0751,39.1068,38.9416,38.967,76800.0
2007-08-07 13:55:00,61.31,61.39,61.17,61.24,106400.0,38.9607,39.0115,38.8717,38.9162,106400.0
2007-08-07 14:00:00,61.23,61.26,61.08,61.14,89500.0,38.9098,38.9289,38.8145,38.8526,89500.0
2007-08-07 14:05:00,61.13,61.32,61.0,61.31,75000.0,38.8463,38.967,38.7637,38.9607,75000.0
2007-08-07 14:10:00,61.28,61.64,61.25,61.31,116000.0,38.9416,39.1704,38.9226,38.9607,116000.0
2007-08-07 14:15:00,61.31,61.54,60.89,60.94,196700.0,38.9607,39.1068,38.6938,38.7256,196700.0
2007-08-07 14:20:00,60.96,61.16,60.8,61.12,215700.0,38.7383,38.8654,38.6366,38.8399,215700.0
2007-08-07 14:25:00,61.09,61.29,60.78,60.79,118600.0,38.8209,38.948,38.6239,38.6302,118600.0
2007-08-07 14:30:00,60.79,60.98,60.6,60.84,143400.0,38.6302,38.751,38.5095,38.662,143400.0
2007-08-07 14:35:00,60.83,61.0,60.72,60.86,124100.0,38.6557,38.7637,38.5858,38.6747,124100.0
2007-08-07 14:40:00,60.88,61.1,60.87,60.94,149000.0,38.6874,38.8272,38.6811,38.7256,149000.0
2007-08-07 14:45:00,60.9,61.09,60.75,60.99,111300.0,38.7001,38.8209,38.6048,38.7573,111300.0
2007-08-07 14:50:00,61.04,61.4,60.99,61.15,171900.0,38.7891,39.0179,38.7573,38.859,171900.0
2007-08-07 14:55:00,61.15,61.38,61.09,61.36,177500.0,38.859,39.0052,38.8209,38.9925,177500.0
2007-08-07 15:00:00,61.33,62.3,61.32,62.0,279200.0,38.9734,39.5898,38.967,39.3992,279200.0
2007-08-07 15:05:00,61.96,62.0,61.56,61.73,329100.0,39.3737,39.3992,39.1195,39.2276,329100.0
2007-08-07 15:10:00,61.74,62.08,61.63,62.05,257700.0,39.2339,39.45,39.164,39.4309,257700.0
2007-08-07 15:15:00,62.05,62.55,62.03,62.06,246800.0,39.4309,39.7487,39.4182,39.4373,246800.0
2007-08-07 15:20:00,62.06,62.11,61.87,61.99,168000.0,39.4373,39.4691,39.3165,39.3928,168000.0
2007-08-07 15:25:00,61.98,62.24,61.92,62.24,176900.0,39.3864,39.5517,39.3483,39.5517,176900.0
2007-08-07 15:30:00,62.24,62.7,62.23,62.59,316000.0,39.5517,39.844,39.5453,39.7741,316000.0
2007-08-07 15:35:00,62.59,62.91,62.49,62.72,290800.0,39.7741,39.9774,39.7105,39.8567,290800.0
2007-08-07 15:40:00,62.73,63.0,62.6,62.97,271900.0,39.863,40.0346,39.7804,40.0156,271900.0
2007-08-07 15:45:00,62.97,63.1,62.88,62.9,271800.0,40.0156,40.0982,39.9584,39.9711,271800.0
2007-08-07 15:50:00,62.9,62.96,62.5,62.53,314800.0,39.9711,40.0092,39.7169,39.736,314800.0
2007-08-07 15:55:00,62.53,62.73,62.36,62.56,344600.0,39.736,39.863,39.6279,39.755,344600.0
2007-08-08 09:30:00,62.72,63.36,62.72,63.24,140000.0,39.8567,40.2634,39.8567,40.1871,140000.0
2007-08-08 09:35:00,63.25,63.44,62.68,62.78,126800.0,40.1935,40.3142,39.8313,39.8948,126800.0
2007-08-08 09:40:00,62.76,63.37,62.71,63.15,105100.0,39.8821,40.2697,39.8503,40.1299,105100.0
2007-08-08 09:45:00,63.1,63.25,62.87,63.03,124300.0,40.0982,40.1935,39.952,40.0537,124300.0
2007-08-08 09:50:00,63.03,63.44,62.98,63.42,92600.0,40.0537,40.3142,40.0219,40.3015,92600.0
2007-08-08 09:55:00,63.45,63.78,63.44,63.66,128900.0,40.3206,40.5303,40.3142,40.454,128900.0
2007-08-08 10:00:00,63.68,63.89,63.61,63.72,163600.0,40.4667,40.6002,40.4223,40.4922,163600.0
2007-08-08 10:05:00,63.74,63.75,63.52,63.67,130100.0,40.5049,40.5112,40.3651,40.4604,130100.0
2007-08-08 10:10:00,63.64,63.71,63.55,63.7,165100.0,40.4413,40.4858,40.3841,40.4795,165100.0
2007-08-08 10:15:00,63.7,63.8,63.64,63.8,79400.0,40.4795,40.543,40.4413,40.543,79400.0
2007-08-08 10:20:00,63.8,64.11,63.73,64.09,116000.0,40.543,40.74,40.4985,40.7273,116000.0
2007-08-08 10:25:00,64.09,64.33,64.09,64.21,154500.0,40.7273,40.8798,40.7273,40.8035,154500.0
2007-08-08 10:30:00,64.22,64.54,64.05,64.41,246100.0,40.8099,41.0132,40.7019,40.9306,246100.0
2007-08-08 10:35:00,64.41,64.55,64.32,64.42,217500.0,40.9306,41.0196,40.8734,40.937,217500.0
2007-08-08 10:40:00,64.41,64.6,64.41,64.56,97900.0,40.9306,41.0514,40.9306,41.026,97900.0
2007-08-08 10:45:00,64.55,64.63,64.5,64.54,99700.0,41.0196,41.0704,40.9878,41.0132,99700.0
2007-08-08 10:50:00,64.56,64.82,64.52,64.78,161300.0,41.026,41.1912,41.0005,41.1658,161300.0
2007-08-08 10:55:00,64.77,64.92,64.66,64.73,120900.0,41.1594,41.2547,41.0895,41.134,120900.0
2007-08-08 11:00:00,64.74,64.89,64.73,64.82,110700.0,41.1403,41.2357,41.134,41.1912,110700.0
2007-08-08 11:05:00,64.83,64.9,64.74,64.82,116500.0,41.1975,41.242,41.1403,41.1912,116500.0
2007-08-08 11:10:00,64.83,64.94,64.74,64.88,70900.0,41.1975,41.2674,41.1403,41.2293,70900.0
2007-08-08 11:15:00,64.87,64.88,64.69,64.7,69600.0,41.223,41.2293,41.1086,41.1149,69600.0
2007-08-08 11:20:00,64.69,64.71,64.3,64.37,120100.0,41.1086,41.1213,40.8607,40.9052,120100.0
2007-08-08 11:25:00,64.37,64.39,64.19,64.3,148700.0,40.9052,40.9179,40.7908,40.8607,148700.0
2007-08-08 11:30:00,64.29,64.51,64.23,64.3,153600.0,40.8544,40.9942,40.8163,40.8607,153600.0
2007-08-08 11:35:00,64.3,64.39,64.21,64.34,93800.0,40.8607,40.9179,40.8035,40.8862,93800.0
2007-08-08 11:40:00,64.34,64.54,64.33,64.53,312400.0,40.8862,41.0132,40.8798,41.0069,312400.0
2007-08-08 11:45:00,64.53,64.88,64.51,64.54,70200.0,41.0069,41.2293,40.9942,41.0132,70200.0
2007-08-08 11:50:00,64.55,64.56,64.43,64.49,69900.0,41.0196,41.026,40.9433,40.9815,69900.0
2007-08-08 11:55:00,64.5,64.55,64.47,64.49,58300.0,40.9878,41.0196,40.9688,40.9815,58300.0
2007-08-08 12:00:00,64.5,64.64,64.39,64.55,79500.0,40.9878,41.0768,40.9179,41.0196,79500.0
2007-08-08 12:05:00,64.53,64.55,64.32,64.51,61700.0,41.0069,41.0196,40.8734,40.9942,61700.0
2007-08-08 12:10:00,64.53,64.57,64.44,64.48,50900.0,41.0069,41.0323,40.9497,40.9751,50900.0
2007-08-08 12:15:00,64.48,64.63,64.48,64.63,48700.0,40.9751,41.0704,40.9751,41.0704,48700.0
2007-08-08 12:20:00,64.63,64.73,64.6,64.67,72000.0,41.0704,41.134,41.0514,41.0959,72000.0
2007-08-08 12:25:00,64.69,64.81,64.65,64.76,79100.0,41.1086,41.1848,41.0831,41.1531,79100.0
2007-08-08 12:30:00,64.78,64.95,64.76,64.86,71500.0,41.1658,41.2738,41.1531,41.2166,71500.0
2007-08-08 12:35:00,64.86,65.2,64.85,65.18,114300.0,41.2166,41.4327,41.2102,41.4199,114300.0
2007-08-08 12:40:00,65.16,65.3,65.0,65.29,111100.0,41.4072,41.4962,41.3056,41.4898,111100.0
2007-08-08 12:45:00,65.28,65.62,65.27,65.43,135100.0,41.4835,41.6996,41.4771,41.5788,135100.0
2007-08-08 12:50:00,65.44,65.47,65.14,65.21,76900.0,41.5852,41.6042,41.3945,41.439,76900.0
2007-08-08 12:55:00,65.2,65.38,65.2,65.36,53200.0,41.4327,41.547,41.4327,41.5343,53200.0
2007-08-08 13:00:00,65.36,65.62,65.36,65.5,61800.0,41.5343,41.6996,41.5343,41.6233,61800.0
2007-08-08 13:05:00,65.49,65.53,65.37,65.52,84200.0,41.6169,41.6424,41.5407,41.636,84200.0
2007-08-08 13:10:00,65.52,65.61,65.44,65.6,118800.0,41.636,41.6932,41.5852,41.6868,118800.0
2007-08-08 13:15:00,65.6,65.63,65.48,65.63,95700.0,41.6868,41.7059,41.6106,41.7059,95700.0
2007-08-08 13:20:00,65.63,65.75,65.52,65.62,151800.0,41.7059,41.7822,41.636,41.6996,151800.0
2007-08-08 13:25:00,65.63,66.0,65.59,65.91,144800.0,41.7059,41.941,41.6805,41.8838,144800.0
2007-08-08 13:30:00,65.93,66.22,65.8,66.11,169300.0,41.8966,42.0808,41.8139,42.0109,169300.0
2007-08-08 13:35:00,66.11,66.26,66.02,66.24,233700.0,42.0109,42.1063,41.9537,42.0935,233700.0
2007-08-08 13:40:00,66.25,66.26,65.97,66.08,186200.0,42.0999,42.1063,41.922,41.9919,186200.0
2007-08-08 13:45:00,66.09,66.2,65.72,65.75,204100.0,41.9982,42.0681,41.7631,41.7822,204100.0
2007-08-08 13:50:00,65.74,65.91,65.74,65.9,97500.0,41.7758,41.8838,41.7758,41.8775,97500.0
2007-08-08 13:55:00,65.89,65.93,65.8,65.93,78100.0,41.8711,41.8966,41.8139,41.8966,78100.0
2007-08-08 14:00:00,65.94,65.97,65.7,65.7,83900.0,41.9029,41.922,41.7504,41.7504,83900.0
2007-08-08 14:05:00,65.69,65.75,65.53,65.63,170900.0,41.744,41.7822,41.6424,41.7059,170900.0
2007-08-08 14:10:00,65.63,65.98,65.55,65.94,160400.0,41.7059,41.9283,41.6551,41.9029,160400.0
2007-08-08 14:15:00,65.93,66.18,65.9,66.17,137600.0,41.8966,42.0554,41.8775,42.0491,137600.0
2007-08-08 14:20:00,66.17,66.19,65.95,65.95,117500.0,42.0491,42.0618,41.9093,41.9093,117500.0
2007-08-08 14:25:00,65.96,66.15,65.92,66.09,85500.0,41.9156,42.0364,41.8902,41.9982,85500.0
2007-08-08 14:30:00,66.09,66.21,65.94,66.0,104300.0,41.9982,42.0745,41.9029,41.941,104300.0
2007-08-08 14:35:00,66.0,66.06,65.9,65.93,84000.0,41.941,41.9792,41.8775,41.8966,84000.0
2007-08-08 14:40:00,65.92,65.93,65.68,65.68,176100.0,41.8902,41.8966,41.7377,41.7377,176100.0
2007-08-08 14:45:00,65.67,65.69,65.23,65.3,216300.0,41.7313,41.744,41.4517,41.4962,216300.0
2007-08-08 14:50:00,65.3,65.31,64.88,64.89,266000.0,41.4962,41.5026,41.2293,41.2357,266000.0
2007-08-08 14:55:00,64.89,64.94,64.61,64.65,190700.0,41.2357,41.2674,41.0577,41.0831,190700.0
2007-08-08 15:00:00,64.64,64.75,64.54,64.61,166300.0,41.0768,41.1467,41.0132,41.0577,166300.0
2007-08-08 15:05:00,64.62,64.73,64.58,64.63,201900.0,41.0641,41.134,41.0387,41.0704,201900.0
2007-08-08 15:10:00,64.63,64.65,64.27,64.38,265900.0,41.0704,41.0831,40.8417,40.9116,265900.0
2007-08-08 15:15:00,64.39,64.41,64.25,64.29,225900.0,40.9179,40.9306,40.829,40.8544,225900.0
2007-08-08 15:20:00,64.29,64.73,64.28,64.35,196300.0,40.8544,41.134,40.848,40.8925,196300.0
2007-08-08 15:25:00,64.37,65.0,64.14,64.33,233300.0,40.9052,41.3056,40.7591,40.8798,233300.0
2007-08-08 15:30:00,64.33,64.8,64.15,64.79,180500.0,40.8798,41.1785,40.7654,41.1721,180500.0
2007-08-08 15:35:00,64.78,64.93,64.48,64.93,179600.0,41.1658,41.2611,40.9751,41.2611,179600.0
2007-08-08 15:40:00,64.92,65.0,64.77,64.88,143400.0,41.2547,41.3056,41.1594,41.2293,143400.0
2007-08-08 15:45:00,64.87,65.08,64.6,64.97,196700.0,41.223,41.3564,41.0514,41.2865,196700.0
2007-08-08 15:50:00,64.94,65.18,64.61,64.91,382200.0,41.2674,41.4199,41.0577,41.2484,382200.0
2007-08-08 15:55:00,64.93,65.31,64.72,64.98,401500.0,41.2611,41.5026,41.1276,41.2929,401500.0
2007-08-09 09:30:00,64.01,64.39,63.58,63.66,250600.0,40.6764,40.9179,40.4032,40.454,250600.0
2007-08-09 09:35:00,63.65,63.68,62.78,63.02,352800.0,40.4477,40.4667,39.8948,40.0473,352800.0
2007-08-09 09:40:00,63.02,64.93,62.82,64.0,204600.0,40.0473,41.2611,39.9202,40.6701,204600.0
2007-08-09 09:45:00,64.05,65.13,63.52,64.97,240800.0,40.7019,41.3882,40.3651,41.2865,240800.0
2007-08-09 09:50:00,64.97,65.13,64.33,64.49,136000.0,41.2865,41.3882,40.8798,40.9815,136000.0
2007-08-09 09:55:00,64.51,64.51,63.74,63.78,256800.0,40.9942,40.9942,40.5049,40.5303,256800.0
2007-08-09 10:00:00,63.79,64.23,63.79,64.16,168400.0,40.5366,40.8163,40.5366,40.7718,168400.0
2007-08-09 10:05:00,64.14,64.17,64.09,64.13,201700.0,40.7591,40.7781,40.7273,40.7527,201700.0
2007-08-09 10:10:00,64.13,64.34,64.12,64.32,131500.0,40.7527,40.8862,40.7463,40.8734,131500.0
2007-08-09 10:15:00,64.31,64.43,64.21,64.33,126300.0,40.8671,40.9433,40.8035,40.8798,126300.0
2007-08-09 10:20:00,64.33,64.44,61.2,64.31,343200.0,40.8798,40.9497,38.8908,40.8671,343200.0
2007-08-09 10:25:00,64.31,64.48,64.2,64.37,75200.0,40.8671,40.9751,40.7972,40.9052,75200.0
2007-08-09 10:30:00,64.42,65.0,64.31,64.77,186700.0,40.937,41.3056,40.8671,41.1594,186700.0
2007-08-09 10:35:00,64.79,64.9,64.06,64.12,207600.0,41.1721,41.242,40.7082,40.7463,207600.0
2007-08-09 10:40:00,64.12,64.29,64.12,64.25,123400.0,40.7463,40.8544,40.7463,40.829,123400.0
2007-08-09 10:45:00,64.25,64.26,64.13,64.21,186500.0,40.829,40.8353,40.7527,40.8035,186500.0
2007-08-09 10:50:00,64.21,64.5,64.16,64.49,261200.0,40.8035,40.9878,40.7718,40.9815,261200.0
2007-08-09 10:55:00,64.47,64.5,64.21,64.31,62900.0,40.9688,40.9878,40.8035,40.8671,62900.0
2007-08-09 11:00:00,64.31,64.51,64.23,64.33,87200.0,40.8671,40.9942,40.8163,40.8798,87200.0
2007-08-09 11:05:00,64.33,64.5,64.23,64.3,74800.0,40.8798,40.9878,40.8163,40.8607,74800.0
2007-08-09 11:10:00,64.29,64.5,64.28,64.34,158900.0,40.8544,40.9878,40.848,40.8862,158900.0
2007-08-09 11:15:00,64.33,64.5,64.26,64.46,59000.0,40.8798,40.9878,40.8353,40.9624,59000.0
2007-08-09 11:20:00,64.46,64.46,64.36,64.43,33200.0,40.9624,40.9624,40.8989,40.9433,33200.0
2007-08-09 11:25:00,64.44,64.49,64.15,64.28,100700.0,40.9497,40.9815,40.7654,40.848,100700.0
2007-08-09 11:30:00,64.27,64.48,64.14,64.19,116200.0,40.8417,40.9751,40.7591,40.7908,116200.0
2007-08-09 11:35:00,64.2,64.25,64.1,64.22,179300.0,40.7972,40.829,40.7336,40.8099,179300.0
2007-08-09 11:40:00,64.22,64.31,64.17,64.21,89600.0,40.8099,40.8671,40.7781,40.8035,89600.0
2007-08-09 11:45:00,64.21,64.28,64.16,64.21,190700.0,40.8035,40.848,40.7718,40.8035,190700.0
2007-08-09 11:50:00,64.2,64.26,64.15,64.24,124300.0,40.7972,40.8353,40.7654,40.8226,124300.0
2007-08-09 11:55:00,64.23,64.26,64.13,64.15,543900.0,40.8163,40.8353,40.7527,40.7654,543900.0
2007-08-09 12:00:00,64.14,64.34,64.01,64.34,98200.0,40.7591,40.8862,40.6764,40.8862,98200.0
2007-08-09 12:05:00,64.33,64.33,64.06,64.16,176200.0,40.8798,40.8798,40.7082,40.7718,176200.0
2007-08-09 12:10:00,64.14,64.18,64.1,64.17,94800.0,40.7591,40.7845,40.7336,40.7781,94800.0
2007-08-09 12:15:00,64.17,64.19,63.85,63.93,113400.0,40.7781,40.7908,40.5748,40.6256,113400.0
2007-08-09 12:20:00,63.92,64.06,63.81,63.87,80500.0,40.6193,40.7082,40.5494,40.5875,80500.0
2007-08-09 12:25:00,63.87,63.88,63.53,63.55,144300.0,40.5875,40.5938,40.3714,40.3841,144300.0
2007-08-09 12:30:00,63.55,63.6,62.94,63.49,176300.0,40.3841,40.4159,39.9965,40.346,176300.0
2007-08-09 12:35:00,63.49,63.52,63.26,63.29,69400.0,40.346,40.3651,40.1998,40.2189,69400.0
2007-08-09 12:40:00,63.28,63.28,62.9,62.91,98500.0,40.2126,40.2126,39.9711,39.9774,98500.0
2007-08-09 12:45:00,62.91,63.05,62.89,62.95,78300.0,39.9774,40.0664,39.9647,40.0028,78300.0
2007-08-09 12:50:00,62.96,62.96,62.25,62.26,91800.0,40.0092,40.0092,39.558,39.5644,91800.0
2007-08-09 12:55:00,62.25,62.89,62.25,62.65,106300.0,39.558,39.9647,39.558,39.8122,106300.0
2007-08-09 13:00:00,62.65,62.75,62.2,62.2,105700.0,39.8122,39.8758,39.5262,39.5262,105700.0
2007-08-09 13:05:00,62.19,62.19,61.95,62.0,155100.0,39.5199,39.5199,39.3674,39.3992,155100.0
2007-08-09 13:10:00,62.0,62.33,62.0,62.16,141800.0,39.3992,39.6089,39.3992,39.5008,141800.0
2007-08-09 13:15:00,62.16,62.45,62.14,62.4,90400.0,39.5008,39.6851,39.4881,39.6533,90400.0
2007-08-09 13:20:00,62.4,62.4,61.97,62.1,154100.0,39.6533,39.6533,39.3801,39.4627,154100.0
2007-08-09 13:25:00,62.11,62.57,61.97,62.57,137000.0,39.4691,39.7614,39.3801,39.7614,137000.0
2007-08-09 13:30:00,62.56,62.83,62.55,62.79,53600.0,39.755,39.9266,39.7487,39.9012,53600.0
2007-08-09 13:35:00,62.78,62.91,62.72,62.85,46500.0,39.8948,39.9774,39.8567,39.9393,46500.0
2007-08-09 13:40:00,62.84,62.88,62.75,62.82,81300.0,39.9329,39.9584,39.8758,39.9202,81300.0
2007-08-09 13:45:00,62.82,62.94,62.8,62.85,76500.0,39.9202,39.9965,39.9075,39.9393,76500.0
2007-08-09 13:50:00,62.86,62.95,62.85,62.94,31500.0,39.9457,40.0028,39.9393,39.9965,31500.0
2007-08-09 13:55:00,62.95,62.96,62.88,62.9,74500.0,40.0028,40.0092,39.9584,39.9711,74500.0
2007-08-09 14:00:00,62.9,62.95,62.78,62.9,112300.0,39.9711,40.0028,39.8948,39.9711,112300.0
2007-08-09 14:05:00,62.9,62.92,62.61,62.65,129300.0,39.9711,39.9838,39.7868,39.8122,129300.0
2007-08-09 14:10:00,62.65,62.86,62.5,62.85,59200.0,39.8122,39.9457,39.7169,39.9393,59200.0
2007-08-09 14:15:00,62.86,63.07,62.67,63.06,26800.0,39.9457,40.0791,39.8249,40.0728,26800.0
2007-08-09 14:20:00,63.09,63.29,63.05,63.19,54500.0,40.0918,40.2189,40.0664,40.1554,54500.0
2007-08-09 14:25:00,63.19,63.2,62.58,62.62,62300.0,40.1554,40.1617,39.7677,39.7931,62300.0
2007-08-09 14:30:00,62.62,62.77,62.58,62.6,109000.0,39.7931,39.8885,39.7677,39.7804,109000.0
2007-08-09 14:35:00,62.6,62.8,62.58,62.7,83300.0,39.7804,39.9075,39.7677,39.844,83300.0
2007-08-09 14:40:00,62.7,62.9,62.66,62.73,135200.0,39.844,39.9711,39.8186,39.863,135200.0
2007-08-09 14:45:00,62.73,62.74,62.62,62.65,117200.0,39.863,39.8694,39.7931,39.8122,117200.0
2007-08-09 14:50:00,62.65,62.66,62.16,62.31,207000.0,39.8122,39.8186,39.5008,39.5961,207000.0
2007-08-09 14:55:00,62.32,62.65,62.2,62.42,165400.0,39.6025,39.8122,39.5262,39.6661,165400.0
2007-08-09 15:00:00,62.42,62.91,62.1,62.43,144900.0,39.6661,39.9774,39.4627,39.6724,144900.0
2007-08-09 15:05:00,62.43,62.58,62.29,62.35,139200.0,39.6724,39.7677,39.5834,39.6216,139200.0
2007-08-09 15:10:00,62.35,62.62,62.32,62.34,93000.0,39.6216,39.7931,39.6025,39.6152,93000.0
2007-08-09 15:15:00,62.33,62.92,62.33,62.86,129300.0,39.6089,39.9838,39.6089,39.9457,129300.0
2007-08-09 15:20:00,62.86,62.88,62.68,62.77,103600.0,39.9457,39.9584,39.8313,39.8885,103600.0
2007-08-09 15:25:00,62.78,62.99,62.74,62.74,114300.0,39.8948,40.0283,39.8694,39.8694,114300.0
2007-08-09 15:30:00,62.73,62.98,62.6,62.83,98600.0,39.863,40.0219,39.7804,39.9266,98600.0
2007-08-09 15:35:00,62.82,62.94,62.76,62.93,167300.0,39.9202,39.9965,39.8821,39.9901,167300.0
2007-08-09 15:40:00,62.94,63.23,62.85,63.18,196500.0,39.9965,40.1808,39.9393,40.149,196500.0
2007-08-09 15:45:00,63.18,63.21,63.12,63.21,110100.0,40.149,40.1681,40.1109,40.1681,110100.0
2007-08-09 15:50:00,63.21,63.34,62.91,62.92,235400.0,40.1681,40.2507,39.9774,39.9838,235400.0
2007-08-09 15:55:00,62.91,63.0,62.66,62.74,481300.0,39.9774,40.0346,39.8186,39.8694,481300.0
2007-08-10 09:30:00,62.01,62.29,61.69,61.91,159600.0,39.4055,39.5834,39.2022,39.342,159600.0
2007-08-10 09:35:00,61.93,61.93,61.35,61.39,144200.0,39.3547,39.3547,38.9861,39.0115,144200.0
2007-08-10 09:40:00,61.38,61.41,60.55,60.75,346000.0,39.0052,39.0242,38.4777,38.6048,346000.0
2007-08-10 09:45:00,60.74,61.24,60.72,60.76,263300.0,38.5985,38.9162,38.5858,38.6112,263300.0
2007-08-10 09:50:00,60.76,61.03,60.58,60.65,304400.0,38.6112,38.7827,38.4968,38.5413,304400.0
2007-08-10 09:55:00,60.64,61.06,60.23,60.94,251400.0,38.5349,38.8018,38.2744,38.7256,251400.0
2007-08-10 10:00:00,60.95,61.17,60.89,60.97,235700.0,38.7319,38.8717,38.6938,38.7446,235700.0
2007-08-10 10:05:00,60.97,61.11,60.81,60.85,195700.0,38.7446,38.8336,38.6429,38.6684,195700.0
2007-08-10 10:10:00,60.83,61.26,60.81,61.2,117700.0,38.6557,38.9289,38.6429,38.8908,117700.0
2007-08-10 10:15:00,61.21,61.41,61.05,61.13,172000.0,38.8971,39.0242,38.7955,38.8463,172000.0
2007-08-10 10:20:00,61.14,61.28,61.05,61.09,137100.0,38.8526,38.9416,38.7955,38.8209,137100.0
2007-08-10 10:25:00,61.09,61.16,61.0,61.01,161900.0,38.8209,38.8654,38.7637,38.77,161900.0
2007-08-10 10:30:00,61.02,61.15,61.0,61.08,77600.0,38.7764,38.859,38.7637,38.8145,77600.0
2007-08-10 10:35:00,61.06,61.17,61.03,61.11,94700.0,38.8018,38.8717,38.7827,38.8336,94700.0
2007-08-10 10:40:00,61.11,61.54,61.1,61.54,121900.0,38.8336,39.1068,38.8272,39.1068,121900.0
2007-08-10 10:45:00,61.52,61.63,61.12,61.16,119900.0,39.0941,39.164,38.8399,38.8654,119900.0
2007-08-10 10:50:00,61.16,61.48,61.07,61.33,124900.0,38.8654,39.0687,38.8082,38.9734,124900.0
2007-08-10 10:55:00,61.35,61.47,61.16,61.17,150900.0,38.9861,39.0624,38.8654,38.8717,150900.0
2007-08-10 11:00:00,61.17,61.35,61.12,61.21,155500.0,38.8717,38.9861,38.8399,38.8971,155500.0
2007-08-10 11:05:00,61.21,61.44,61.09,61.21,236700.0,38.8971,39.0433,38.8209,38.8971,236700.0
2007-08-10 11:10:00,61.2,61.34,61.08,61.29,119200.0,38.8908,38.9797,38.8145,38.948,119200.0
2007-08-10 11:15:00,61.27,61.41,61.19,61.23,113500.0,38.9353,39.0242,38.8844,38.9098,113500.0
2007-08-10 11:20:00,61.23,61.35,61.1,61.26,121800.0,38.9098,38.9861,38.8272,38.9289,121800.0
2007-08-10 11:25:00,61.25,61.38,61.1,61.12,122100.0,38.9226,39.0052,38.8272,38.8399,122100.0
2007-08-10 11:30:00,61.1,61.22,61.08,61.22,63200.0,38.8272,38.9035,38.8145,38.9035,63200.0
2007-08-10 11:35:00,61.22,61.43,61.18,61.26,186500.0,38.9035,39.0369,38.8781,38.9289,186500.0
2007-08-10 11:40:00,61.23,61.52,61.23,61.44,83200.0,38.9098,39.0941,38.9098,39.0433,83200.0
2007-08-10 11:45:00,61.43,61.76,61.27,61.53,199200.0,39.0369,39.2466,38.9353,39.1005,199200.0
2007-08-10 11:50:00,61.53,61.53,61.47,61.47,85000.0,39.1005,39.1005,39.0624,39.0624,85000.0
2007-08-10 11:55:00,61.49,61.82,61.46,61.64,262400.0,39.0751,39.2848,39.056,39.1704,262400.0
2007-08-10 12:00:00,61.63,62.16,61.63,62.12,412600.0,39.164,39.5008,39.164,39.4754,412600.0
2007-08-10 12:05:00,62.12,62.48,62.04,62.09,259500.0,39.4754,39.7042,39.4246,39.4563,259500.0
2007-08-10 12:10:00,62.09,62.12,61.67,61.67,202000.0,39.4563,39.4754,39.1894,39.1894,202000.0
2007-08-10 12:15:00,61.69,62.12,61.66,62.0,169400.0,39.2022,39.4754,39.1831,39.3992,169400.0
2007-08-10 12:20:00,61.98,62.15,61.94,62.11,202800.0,39.3864,39.4945,39.361,39.4691,202800.0
2007-08-10 12:25:00,62.09,62.15,62.04,62.05,176000.0,39.4563,39.4945,39.4246,39.4309,176000.0
2007-08-10 12:30:00,62.05,62.43,62.05,62.1,175800.0,39.4309,39.6724,39.4309,39.4627,175800.0
2007-08-10 12:35:00,62.12,62.3,62.07,62.24,57400.0,39.4754,39.5898,39.4436,39.5517,57400.0
2007-08-10 12:40:00,62.23,62.27,61.96,62.03,123400.0,39.5453,39.5707,39.3737,39.4182,123400.0
2007-08-10 12:45:00,62.03,62.1,61.88,61.88,114400.0,39.4182,39.4627,39.3229,39.3229,114400.0
2007-08-10 12:50:00,61.88,62.12,61.81,61.96,161400.0,39.3229,39.4754,39.2784,39.3737,161400.0
2007-08-10 12:55:00,61.96,61.96,61.39,61.54,83400.0,39.3737,39.3737,39.0115,39.1068,83400.0
2007-08-10 13:00:00,61.56,61.76,61.55,61.57,109100.0,39.1195,39.2466,39.1132,39.1259,109100.0
2007-08-10 13:05:00,61.55,61.59,61.4,61.53,131500.0,39.1132,39.1386,39.0179,39.1005,131500.0
2007-08-10 13:10:00,61.48,61.93,61.42,61.93,98300.0,39.0687,39.3547,39.0306,39.3547,98300.0
2007-08-10 13:15:00,61.9,61.97,61.79,61.87,57100.0,39.3356,39.3801,39.2657,39.3165,57100.0
2007-08-10 13:20:00,61.89,62.06,61.81,61.83,105600.0,39.3293,39.4373,39.2784,39.2911,105600.0
2007-08-10 13:25:00,61.83,61.86,61.69,61.83,35500.0,39.2911,39.3102,39.2022,39.2911,35500.0
2007-08-10 13:30:00,61.82,61.83,61.7,61.7,77900.0,39.2848,39.2911,39.2085,39.2085,77900.0
2007-08-10 13:35:00,61.7,61.95,61.67,61.85,195500.0,39.2085,39.3674,39.1894,39.3038,195500.0
2007-08-10 13:40:00,61.81,61.89,61.66,61.76,126300.0,39.2784,39.3293,39.1831,39.2466,126300.0
2007-08-10 13:45:00,61.76,61.78,61.34,61.38,110100.0,39.2466,39.2593,38.9797,39.0052,110100.0
2007-08-10 13:50:00,61.38,61.84,61.38,61.52,116200.0,39.0052,39.2975,39.0052,39.0941,116200.0
2007-08-10 13:55:00,61.5,61.68,61.46,61.47,91400.0,39.0814,39.1958,39.056,39.0624,91400.0
2007-08-10 14:00:00,61.47,61.7,61.25,61.31,327300.0,39.0624,39.2085,38.9226,38.9607,327300.0
2007-08-10 14:05:00,61.31,61.64,61.3,61.49,100000.0,38.9607,39.1704,38.9543,39.0751,100000.0
2007-08-10 14:10:00,61.49,61.59,61.3,61.48,50500.0,39.0751,39.1386,38.9543,39.0687,50500.0
2007-08-10 14:15:00,61.43,61.71,61.35,61.67,78000.0,39.0369,39.2149,38.9861,39.1894,78000.0
2007-08-10 14:20:00,61.67,62.13,61.62,61.63,91500.0,39.1894,39.4818,39.1577,39.164,91500.0
2007-08-10 14:25:00,61.63,61.71,61.32,61.34,35600.0,39.164,39.2149,38.967,38.9797,35600.0
2007-08-10 14:30:00,61.32,61.61,61.3,61.52,149500.0,38.967,39.1513,38.9543,39.0941,149500.0
2007-08-10 14:35:00,61.52,61.56,61.35,61.4,46300.0,39.0941,39.1195,38.9861,39.0179,46300.0
2007-08-10 14:40:00,61.39,61.55,61.29,61.33,262600.0,39.0115,39.1132,38.948,38.9734,262600.0
2007-08-10 14:45:00,61.33,61.86,61.31,61.69,98400.0,38.9734,39.3102,38.9607,39.2022,98400.0
2007-08-10 14:50:00,61.7,61.84,61.63,61.64,93600.0,39.2085,39.2975,39.164,39.1704,93600.0
2007-08-10 14:55:00,61.63,61.96,61.63,61.83,81500.0,39.164,39.3737,39.164,39.2911,81500.0
2007-08-10 15:00:00,61.84,61.92,61.71,61.75,64300.0,39.2975,39.3483,39.2149,39.2403,64300.0
2007-08-10 15:05:00,61.74,62.05,61.71,61.96,137600.0,39.2339,39.4309,39.2149,39.3737,137600.0
2007-08-10 15:10:00,61.99,62.03,61.8,61.83,59600.0,39.3928,39.4182,39.2721,39.2911,59600.0
2007-08-10 15:15:00,61.83,62.02,61.74,61.76,95300.0,39.2911,39.4119,39.2339,39.2466,95300.0
2007-08-10 15:20:00,61.76,61.99,61.65,61.84,136300.0,39.2466,39.3928,39.1767,39.2975,136300.0
2007-08-10 15:25:00,61.84,62.31,61.79,62.2,150600.0,39.2975,39.5961,39.2657,39.5262,150600.0
2007-08-10 15:30:00,62.2,62.28,62.04,62.14,134600.0,39.5262,39.5771,39.4246,39.4881,134600.0
2007-08-10 15:35:00,62.11,62.52,62.1,62.15,145000.0,39.4691,39.7296,39.4627,39.4945,145000.0
2007-08-10 15:40:00,62.12,62.48,62.12,62.34,176100.0,39.4754,39.7042,39.4754,39.6152,176100.0
2007-08-10 15:45:00,62.35,62.74,62.34,62.6,148000.0,39.6216,39.8694,39.6152,39.7804,148000.0
2007-08-10 15:50:00,62.59,62.77,62.42,62.57,172500.0,39.7741,39.8885,39.6661,39.7614,172500.0
2007-08-10 15:55:00,62.59,63.0,62.36,62.39,315100.0,39.7741,40.0346,39.6279,39.647,315100.0
2007-08-13 09:30:00,63.73,63.97,63.1,63.79,229600.0,40.4985,40.651,40.0982,40.5366,229600.0
2007-08-13 09:35:00,63.77,63.94,63.67,63.91,164100.0,40.5239,40.632,40.4604,40.6129,164100.0
2007-08-13 09:40:00,63.91,64.0,63.77,63.89,141900.0,40.6129,40.6701,40.5239,40.6002,141900.0
2007-08-13 09:45:00,63.89,63.98,63.63,63.68,195100.0,40.6002,40.6574,40.435,40.4667,195100.0
2007-08-13 09:50:00,63.69,63.86,63.43,63.46,130000.0,40.4731,40.5811,40.3079,40.3269,130000.0
2007-08-13 09:55:00,63.48,63.54,63.31,63.48,68400.0,40.3396,40.3778,40.2316,40.3396,68400.0
2007-08-13 10:00:00,63.43,63.67,63.35,63.57,63500.0,40.3079,40.4604,40.257,40.3968,63500.0
2007-08-13 10:05:00,63.54,63.64,63.32,63.6,68400.0,40.3778,40.4413,40.238,40.4159,68400.0
2007-08-13 10:10:00,63.62,63.71,63.43,63.43,48900.0,40.4286,40.4858,40.3079,40.3079,48900.0
2007-08-13 10:15:00,63.41,63.7,63.31,63.37,60000.0,40.2952,40.4795,40.2316,40.2697,60000.0
2007-08-13 10:20:00,63.37,63.65,63.35,63.41,47000.0,40.2697,40.4477,40.257,40.2952,47000.0
2007-08-13 10:25:00,63.41,63.67,63.39,63.59,53300.0,40.2952,40.4604,40.2825,40.4096,53300.0
2007-08-13 10:30:00,63.61,63.62,63.37,63.5,57500.0,40.4223,40.4286,40.2697,40.3524,57500.0
2007-08-13 10:35:00,63.49,63.49,63.36,63.4,48100.0,40.346,40.346,40.2634,40.2888,48100.0
2007-08-13 10:40:00,63.41,63.45,63.22,63.23,69900.0,40.2952,40.3206,40.1744,40.1808,69900.0
2007-08-13 10:45:00,63.21,63.25,63.05,63.2,57700.0,40.1681,40.1935,40.0664,40.1617,57700.0
2007-08-13 10:50:00,63.2,63.37,62.87,62.99,120800.0,40.1617,40.2697,39.952,40.0283,120800.0
2007-08-13 10:55:00,62.98,63.12,62.87,63.12,53900.0,40.0219,40.1109,39.952,40.1109,53900.0
2007-08-13 11:00:00,63.13,63.3,63.08,63.22,65500.0,40.1172,40.2253,40.0855,40.1744,65500.0
2007-08-13 11:05:00,63.22,63.3,63.12,63.3,121100.0,40.1744,40.2253,40.1109,40.2253,121100.0
2007-08-13 11:10:00,63.3,63.44,63.28,63.39,75300.0,40.2253,40.3142,40.2126,40.2825,75300.0
2007-08-13 11:15:00,63.37,63.69,63.27,63.6,65400.0,40.2697,40.4731,40.2062,40.4159,65400.0
2007-08-13 11:20:00,63.6,63.63,63.36,63.52,73800.0,40.4159,40.435,40.2634,40.3651,73800.0
2007-08-13 11:25:00,63.52,63.54,63.39,63.53,45100.0,40.3651,40.3778,40.2825,40.3714,45100.0
2007-08-13 11:30:00,63.52,63.58,63.39,63.45,49000.0,40.3651,40.4032,40.2825,40.3206,49000.0
2007-08-13 11:35:00,63.44,63.51,63.42,63.42,45400.0,40.3142,40.3587,40.3015,40.3015,45400.0
2007-08-13 11:40:00,63.43,63.47,63.29,63.47,39400.0,40.3079,40.3333,40.2189,40.3333,39400.0
2007-08-13 11:45:00,63.5,63.54,63.34,63.5,35300.0,40.3524,40.3778,40.2507,40.3524,35300.0
2007-08-13 11:50:00,63.48,63.54,63.43,63.51,46700.0,40.3396,40.3778,40.3079,40.3587,46700.0
2007-08-13 11:55:00,63.5,63.51,63.3,63.35,31700.0,40.3524,40.3587,40.2253,40.257,31700.0
2007-08-13 12:00:00,63.34,63.54,63.28,63.53,45000.0,40.2507,40.3778,40.2126,40.3714,45000.0
2007-08-13 12:05:00,63.53,63.53,63.39,63.5,41000.0,40.3714,40.3714,40.2825,40.3524,41000.0
2007-08-13 12:10:00,63.49,63.54,63.41,63.44,48400.0,40.346,40.3778,40.2952,40.3142,48400.0
2007-08-13 12:15:00,63.44,63.54,63.4,63.5,53600.0,40.3142,40.3778,40.2888,40.3524,53600.0
2007-08-13 12:20:00,63.51,63.51,63.42,63.44,39200.0,40.3587,40.3587,40.3015,40.3142,39200.0
2007-08-13 12:25:00,63.44,63.51,63.26,63.31,31200.0,40.3142,40.3587,40.1998,40.2316,31200.0
2007-08-13 12:30:00,63.34,63.53,63.34,63.49,36300.0,40.2507,40.3714,40.2507,40.346,36300.0
2007-08-13 12:35:00,63.48,63.54,63.44,63.44,21500.0,40.3396,40.3778,40.3142,40.3142,21500.0
2007-08-13 12:40:00,63.44,63.45,63.34,63.42,38400.0,40.3142,40.3206,40.2507,40.3015,38400.0
2007-08-13 12:45:00,63.42,63.44,63.3,63.4,41400.0,40.3015,40.3142,40.2253,40.2888,41400.0
2007-08-13 12:50:00,63.4,63.47,63.37,63.47,26200.0,40.2888,40.3333,40.2697,40.3333,26200.0
2007-08-13 12:55:00,63.46,63.52,63.42,63.42,18200.0,40.3269,40.3651,40.3015,40.3015,18200.0
2007-08-13 13:00:00,63.44,63.52,63.36,63.36,24100.0,40.3142,40.3651,40.2634,40.2634,24100.0
2007-08-13 13:05:00,63.36,63.42,63.35,63.38,12800.0,40.2634,40.3015,40.257,40.2761,12800.0
2007-08-13 13:10:00,63.38,63.4,63.33,63.33,29400.0,40.2761,40.2888,40.2443,40.2443,29400.0
2007-08-13 13:15:00,63.33,63.38,63.32,63.34,42300.0,40.2443,40.2761,40.238,40.2507,42300.0
2007-08-13 13:20:00,63.33,63.36,63.24,63.33,210200.0,40.2443,40.2634,40.1871,40.2443,210200.0
2007-08-13 13:25:00,63.33,63.43,63.31,63.35,82400.0,40.2443,40.3079,40.2316,40.257,82400.0
2007-08-13 13:30:00,63.35,63.43,63.31,63.4,49400.0,40.257,40.3079,40.2316,40.2888,49400.0
2007-08-13 13:35:00,63.41,63.41,63.32,63.37,56900.0,40.2952,40.2952,40.238,40.2697,56900.0
2007-08-13 13:40:00,63.39,63.45,63.26,63.28,41000.0,40.2825,40.3206,40.1998,40.2126,41000.0
2007-08-13 13:45:00,63.28,63.35,63.26,63.28,66200.0,40.2126,40.257,40.1998,40.2126,66200.0
2007-08-13 13:50:00,63.3,63.35,63.28,63.3,121200.0,40.2253,40.257,40.2126,40.2253,121200.0
2007-08-13 13:55:00,63.32,63.36,63.3,63.33,108800.0,40.238,40.2634,40.2253,40.2443,108800.0
2007-08-13 14:00:00,63.33,63.54,63.33,63.51,116400.0,40.2443,40.3778,40.2443,40.3587,116400.0
2007-08-13 14:05:00,63.51,63.53,63.37,63.44,71400.0,40.3587,40.3714,40.2697,40.3142,71400.0
2007-08-13 14:10:00,63.43,63.45,63.39,63.41,19700.0,40.3079,40.3206,40.2825,40.2952,19700.0
2007-08-13 14:15:00,63.41,63.44,63.38,63.4,31600.0,40.2952,40.3142,40.2761,40.2888,31600.0
2007-08-13 14:20:00,63.41,63.48,63.38,63.42,82200.0,40.2952,40.3396,40.2761,40.3015,82200.0
2007-08-13 14:25:00,63.42,63.47,63.39,63.46,91700.0,40.3015,40.3333,40.2825,40.3269,91700.0
2007-08-13 14:30:00,63.45,63.46,63.39,63.41,32300.0,40.3206,40.3269,40.2825,40.2952,32300.0
2007-08-13 14:35:00,63.41,63.51,63.4,63.5,30700.0,40.2952,40.3587,40.2888,40.3524,30700.0
2007-08-13 14:40:00,63.49,63.52,63.43,63.44,28900.0,40.346,40.3651,40.3079,40.3142,28900.0
2007-08-13 14:45:00,63.44,63.52,63.44,63.5,45500.0,40.3142,40.3651,40.3142,40.3524,45500.0
2007-08-13 14:50:00,63.51,63.63,63.48,63.56,99500.0,40.3587,40.435,40.3396,40.3905,99500.0
2007-08-13 14:55:00,63.57,63.83,63.57,63.7,89100.0,40.3968,40.5621,40.3968,40.4795,89100.0
2007-08-13 15:00:00,63.7,63.8,63.56,63.56,78100.0,40.4795,40.543,40.3905,40.3905,78100.0
2007-08-13 15:05:00,63.56,63.69,63.54,63.56,48000.0,40.3905,40.4731,40.3778,40.3905,48000.0
2007-08-13 15:10:00,63.58,63.72,63.56,63.62,71800.0,40.4032,40.4922,40.3905,40.4286,71800.0
2007-08-13 15:15:00,63.62,63.81,63.55,63.66,96500.0,40.4286,40.5494,40.3841,40.454,96500.0
2007-08-13 15:20:00,63.65,63.68,63.59,63.6,102800.0,40.4477,40.4667,40.4096,40.4159,102800.0
2007-08-13 15:25:00,63.6,63.67,63.54,63.6,297000.0,40.4159,40.4604,40.3778,40.4159,297000.0
2007-08-13 15:30:00,63.6,63.6,63.46,63.48,121700.0,40.4159,40.4159,40.3269,40.3396,121700.0
2007-08-13 15:35:00,63.49,63.56,63.34,63.55,319000.0,40.346,40.3905,40.2507,40.3841,319000.0
2007-08-13 15:40:00,63.55,63.6,63.41,63.49,95500.0,40.3841,40.4159,40.2952,40.346,95500.0
2007-08-13 15:45:00,63.49,63.5,63.37,63.41,163800.0,40.346,40.3524,40.2697,40.2952,163800.0
2007-08-13 15:50:00,63.42,63.5,63.3,63.38,176900.0,40.3015,40.3524,40.2253,40.2761,176900.0
2007-08-13 15:55:00,63.36,63.36,63.08,63.24,283100.0,40.2634,40.2634,40.0855,40.1871,283100.0
2007-08-14 09:30:00,62.73,62.9,62.01,62.24,277600.0,39.863,39.9711,39.4055,39.5517,277600.0
2007-08-14 09:35:00,62.23,62.39,61.78,62.25,255100.0,39.5453,39.647,39.2593,39.558,255100.0
2007-08-14 09:40:00,62.16,62.36,61.75,62.19,170800.0,39.5008,39.6279,39.2403,39.5199,170800.0
2007-08-14 09:45:00,62.18,62.49,61.95,62.04,173500.0,39.5135,39.7105,39.3674,39.4246,173500.0
2007-08-14 09:50:00,62.01,62.04,61.6,61.8,132000.0,39.4055,39.4246,39.145,39.2721,132000.0
2007-08-14 09:55:00,61.76,61.98,61.56,61.81,101300.0,39.2466,39.3864,39.1195,39.2784,101300.0
2007-08-14 10:00:00,61.82,61.97,61.6,61.97,90800.0,39.2848,39.3801,39.145,39.3801,90800.0
2007-08-14 10:05:00,61.98,62.02,61.6,61.65,101500.0,39.3864,39.4119,39.145,39.1767,101500.0
2007-08-14 10:10:00,61.61,61.67,61.5,61.55,126800.0,39.1513,39.1894,39.0814,39.1132,126800.0
2007-08-14 10:15:00,61.59,61.77,61.56,61.77,143300.0,39.1386,39.253,39.1195,39.253,143300.0
2007-08-14 10:20:00,61.74,61.76,61.57,61.58,82500.0,39.2339,39.2466,39.1259,39.1323,82500.0
2007-08-14 10:25:00,61.6,61.6,61.25,61.25,95900.0,39.145,39.145,38.9226,38.9226,95900.0
2007-08-14 10:30:00,61.26,61.46,61.25,61.4,96800.0,38.9289,39.056,38.9226,39.0179,96800.0
2007-08-14 10:35:00,61.42,61.43,61.22,61.22,151100.0,39.0306,39.0369,38.9035,38.9035,151100.0
2007-08-14 10:40:00,61.22,61.34,61.07,61.25,101000.0,38.9035,38.9797,38.8082,38.9226,101000.0
2007-08-14 10:45:00,61.25,61.44,61.23,61.44,149200.0,38.9226,39.0433,38.9098,39.0433,149200.0
2007-08-14 10:50:00,61.44,61.46,61.02,61.02,106600.0,39.0433,39.056,38.7764,38.7764,106600.0
2007-08-14 10:55:00,61.02,61.15,61.0,61.1,68600.0,38.7764,38.859,38.7637,38.8272,68600.0
2007-08-14 11:00:00,61.09,61.09,60.75,60.92,135500.0,38.8209,38.8209,38.6048,38.7128,135500.0
2007-08-14 11:05:00,60.92,61.0,60.61,60.73,194400.0,38.7128,38.7637,38.5158,38.5921,194400.0
2007-08-14 11:10:00,60.74,60.88,60.56,60.64,163900.0,38.5985,38.6874,38.4841,38.5349,163900.0
2007-08-14 11:15:00,60.67,60.7,60.53,60.68,85900.0,38.554,38.573,38.465,38.5603,85900.0
2007-08-14 11:20:00,60.72,60.75,60.64,60.73,69000.0,38.5858,38.6048,38.5349,38.5921,69000.0
2007-08-14 11:25:00,60.71,60.75,60.58,60.72,68200.0,38.5794,38.6048,38.4968,38.5858,68200.0
2007-08-14 11:30:00,60.73,60.92,60.73,60.9,87900.0,38.5921,38.7128,38.5921,38.7001,87900.0
2007-08-14 11:35:00,60.91,61.18,60.79,60.89,123900.0,38.7065,38.8781,38.6302,38.6938,123900.0
2007-08-14 11:40:00,60.85,61.16,60.8,61.05,62000.0,38.6684,38.8654,38.6366,38.7955,62000.0
2007-08-14 11:45:00,61.04,61.21,60.97,61.2,44700.0,38.7891,38.8971,38.7446,38.8908,44700.0
2007-08-14 11:50:00,61.2,61.46,61.19,61.45,80200.0,38.8908,39.056,38.8844,39.0496,80200.0
2007-08-14 11:55:00,61.46,61.73,61.42,61.52,59500.0,39.056,39.2276,39.0306,39.0941,59500.0
2007-08-14 12:00:00,61.55,61.69,61.31,61.37,56000.0,39.1132,39.2022,38.9607,38.9988,56000.0
2007-08-14 12:05:00,61.37,61.42,61.26,61.29,28600.0,38.9988,39.0306,38.9289,38.948,28600.0
2007-08-14 12:10:00,61.34,61.38,61.18,61.22,24100.0,38.9797,39.0052,38.8781,38.9035,24100.0
2007-08-14 12:15:00,61.22,61.27,61.2,61.26,46700.0,38.9035,38.9353,38.8908,38.9289,46700.0
2007-08-14 12:20:00,61.27,61.4,61.21,61.36,42200.0,38.9353,39.0179,38.8971,38.9925,42200.0
2007-08-14 12:25:00,61.36,61.36,61.18,61.25,55800.0,38.9925,38.9925,38.8781,38.9226,55800.0
2007-08-14 12:30:00,61.24,61.47,61.21,61.26,43200.0,38.9162,39.0624,38.8971,38.9289,43200.0
2007-08-14 12:35:00,61.29,61.36,61.26,61.26,36500.0,38.948,38.9925,38.9289,38.9289,36500.0
2007-08-14 12:40:00,61.27,61.3,61.12,61.28,46100.0,38.9353,38.9543,38.8399,38.9416,46100.0
2007-08-14 12:45:00,61.24,61.42,61.24,61.34,35200.0,38.9162,39.0306,38.9162,38.9797,35200.0
2007-08-14 12:50:00,61.29,61.39,61.24,61.26,16100.0,38.948,39.0115,38.9162,38.9289,16100.0
2007-08-14 12:55:00,61.29,61.45,61.24,61.33,45200.0,38.948,39.0496,38.9162,38.9734,45200.0
2007-08-14 13:00:00,61.33,61.38,61.18,61.25,31800.0,38.9734,39.0052,38.8781,38.9226,31800.0
2007-08-14 13:05:00,61.27,61.35,61.27,61.33,22100.0,38.9353,38.9861,38.9353,38.9734,22100.0
2007-08-14 13:10:00,61.33,61.33,61.17,61.23,19000.0,38.9734,38.9734,38.8717,38.9098,19000.0
2007-08-14 13:15:00,61.21,61.23,61.02,61.12,81900.0,38.8971,38.9098,38.7764,38.8399,81900.0
2007-08-14 13:20:00,61.15,61.16,61.01,61.09,22300.0,38.859,38.8654,38.77,38.8209,22300.0
2007-08-14 13:25:00,61.1,61.16,61.01,61.03,29000.0,38.8272,38.8654,38.77,38.7827,29000.0
2007-08-14 13:30:00,61.04,61.21,61.03,61.05,42800.0,38.7891,38.8971,38.7827,38.7955,42800.0
2007-08-14 13:35:00,61.05,61.11,60.89,61.11,67700.0,38.7955,38.8336,38.6938,38.8336,67700.0
2007-08-14 13:40:00,61.1,61.25,61.01,61.22,37900.0,38.8272,38.9226,38.77,38.9035,37900.0
2007-08-14 13:45:00,61.2,61.25,61.0,61.08,49700.0,38.8908,38.9226,38.7637,38.8145,49700.0
2007-08-14 13:50:00,61.1,61.2,60.8,60.88,83400.0,38.8272,38.8908,38.6366,38.6874,83400.0
2007-08-14 13:55:00,60.83,60.88,60.68,60.85,77300.0,38.6557,38.6874,38.5603,38.6684,77300.0
2007-08-14 14:00:00,60.85,60.88,60.6,60.76,162100.0,38.6684,38.6874,38.5095,38.6112,162100.0
2007-08-14 14:05:00,60.75,60.76,60.53,60.54,83400.0,38.6048,38.6112,38.465,38.4714,83400.0
2007-08-14 14:10:00,60.55,60.69,60.32,60.59,80500.0,38.4777,38.5667,38.3316,38.5031,80500.0
2007-08-14 14:15:00,60.57,60.8,60.54,60.77,48700.0,38.4904,38.6366,38.4714,38.6175,48700.0
2007-08-14 14:20:00,60.78,60.92,60.71,60.79,67000.0,38.6239,38.7128,38.5794,38.6302,67000.0
2007-08-14 14:25:00,60.79,60.81,60.69,60.73,47000.0,38.6302,38.6429,38.5667,38.5921,47000.0
2007-08-14 14:30:00,60.71,60.73,60.32,60.36,126900.0,38.5794,38.5921,38.3316,38.357,126900.0
2007-08-14 14:35:00,60.34,60.49,60.31,60.4,109900.0,38.3443,38.4396,38.3252,38.3824,109900.0
2007-08-14 14:40:00,60.41,60.52,60.3,60.32,145900.0,38.3888,38.4587,38.3189,38.3316,145900.0
2007-08-14 14:45:00,60.3,60.35,60.2,60.21,143700.0,38.3189,38.3506,38.2553,38.2617,143700.0
2007-08-14 14:50:00,60.21,60.26,60.12,60.17,90800.0,38.2617,38.2934,38.2045,38.2362,90800.0
2007-08-14 14:55:00,60.17,60.54,60.1,60.41,173900.0,38.2362,38.4714,38.1918,38.3888,173900.0
2007-08-14 15:00:00,60.43,60.98,60.43,60.82,251700.0,38.4015,38.751,38.4015,38.6493,251700.0
2007-08-14 15:05:00,60.82,61.3,60.75,60.76,257800.0,38.6493,38.9543,38.6048,38.6112,257800.0
2007-08-14 15:10:00,60.75,60.82,60.3,60.3,101600.0,38.6048,38.6493,38.3189,38.3189,101600.0
2007-08-14 15:15:00,60.32,60.57,60.28,60.45,118200.0,38.3316,38.4904,38.3061,38.4142,118200.0
2007-08-14 15:20:00,60.45,60.79,60.4,60.42,162000.0,38.4142,38.6302,38.3824,38.3951,162000.0
2007-08-14 15:25:00,60.42,60.68,60.37,60.4,155200.0,38.3951,38.5603,38.3633,38.3824,155200.0
2007-08-14 15:30:00,60.39,60.39,60.16,60.16,147000.0,38.376,38.376,38.2299,38.2299,147000.0
2007-08-14 15:35:00,60.17,60.31,60.09,60.19,165600.0,38.2362,38.3252,38.1854,38.249,165600.0
2007-08-14 15:40:00,60.17,60.27,60.06,60.09,195500.0,38.2362,38.2998,38.1663,38.1854,195500.0
2007-08-14 15:45:00,60.09,60.27,60.05,60.07,206500.0,38.1854,38.2998,38.16,38.1727,206500.0
2007-08-14 15:50:00,60.07,60.14,59.94,59.98,336400.0,38.1727,38.2172,38.0901,38.1155,336400.0
2007-08-14 15:55:00,59.98,60.19,59.97,60.05,433900.0,38.1155,38.249,38.1091,38.16,433900.0
2007-08-15 09:30:00,60.02,60.46,59.77,59.77,336500.0,38.1409,38.4205,37.9821,37.9821,336500.0
2007-08-15 09:35:00,59.77,60.04,59.59,59.65,304500.0,37.9821,38.1536,37.8677,37.9058,304500.0
2007-08-15 09:40:00,59.65,59.9,59.33,59.35,319800.0,37.9058,38.0647,37.7024,37.7152,319800.0
2007-08-15 09:45:00,59.34,59.91,59.33,59.65,363500.0,37.7088,38.071,37.7024,37.9058,363500.0
2007-08-15 09:50:00,59.65,59.67,59.35,59.58,245600.0,37.9058,37.9185,37.7152,37.8613,245600.0
2007-08-15 09:55:00,59.58,59.86,59.46,59.56,217500.0,37.8613,38.0392,37.7851,37.8486,217500.0
2007-08-15 10:00:00,59.56,59.75,59.12,59.14,291300.0,37.8486,37.9693,37.569,37.5817,291300.0
2007-08-15 10:05:00,59.14,59.31,58.68,58.9,354100.0,37.5817,37.6897,37.2894,37.4292,354100.0
2007-08-15 10:10:00,58.9,59.46,58.68,59.39,205500.0,37.4292,37.7851,37.2894,37.7406,205500.0
2007-08-15 10:15:00,59.39,59.48,59.05,59.24,114100.0,37.7406,37.7978,37.5245,37.6453,114100.0
2007-08-15 10:20:00,59.22,59.75,59.22,59.64,183600.0,37.6325,37.9693,37.6325,37.8994,183600.0
2007-08-15 10:25:00,59.67,59.77,59.52,59.6,161800.0,37.9185,37.9821,37.8232,37.874,161800.0
2007-08-15 10:30:00,59.62,59.99,59.62,59.75,203400.0,37.8867,38.1219,37.8867,37.9693,203400.0
2007-08-15 10:35:00,59.75,59.79,59.54,59.57,138500.0,37.9693,37.9948,37.8359,37.855,138500.0
2007-08-15 10:40:00,59.55,59.63,59.05,59.1,172600.0,37.8423,37.8931,37.5245,37.5563,172600.0
2007-08-15 10:45:00,59.1,59.16,58.92,59.03,219500.0,37.5563,37.5944,37.4419,37.5118,219500.0
2007-08-15 10:50:00,59.03,59.04,58.85,58.89,137700.0,37.5118,37.5182,37.3974,37.4228,137700.0
2007-08-15 10:55:00,58.9,58.94,58.73,58.86,109700.0,37.4292,37.4546,37.3212,37.4038,109700.0
2007-08-15 11:00:00,58.86,59.19,58.85,59.09,102100.0,37.4038,37.6135,37.3974,37.5499,102100.0
2007-08-15 11:05:00,59.08,59.13,58.79,58.93,80800.0,37.5436,37.5754,37.3593,37.4483,80800.0
2007-08-15 11:10:00,58.95,59.16,58.88,59.13,103700.0,37.461,37.5944,37.4165,37.5754,103700.0
2007-08-15 11:15:00,59.12,59.2,59.0,59.01,84100.0,37.569,37.6198,37.4927,37.4991,84100.0
2007-08-15 11:20:00,59.0,59.13,58.99,59.07,93500.0,37.4927,37.5754,37.4864,37.5372,93500.0
2007-08-15 11:25:00,59.07,59.2,59.05,59.05,74700.0,37.5372,37.6198,37.5245,37.5245,74700.0
2007-08-15 11:30:00,59.05,59.07,58.75,58.89,126400.0,37.5245,37.5372,37.3339,37.4228,126400.0
2007-08-15 11:35:00,58.89,59.0,58.44,58.56,172100.0,37.4228,37.4927,37.1369,37.2131,172100.0
2007-08-15 11:40:00,58.56,58.8,58.49,58.71,121000.0,37.2131,37.3656,37.1687,37.3085,121000.0
2007-08-15 11:45:00,58.7,59.0,58.62,58.64,113700.0,37.3021,37.4927,37.2513,37.264,113700.0
2007-08-15 11:50:00,58.65,58.72,58.56,58.56,103800.0,37.2703,37.3148,37.2131,37.2131,103800.0
2007-08-15 11:55:00,58.56,58.7,58.48,58.61,119700.0,37.2131,37.3021,37.1623,37.2449,119700.0
2007-08-15 12:00:00,58.61,58.74,58.57,58.6,79100.0,37.2449,37.3275,37.2195,37.2386,79100.0
2007-08-15 12:05:00,58.62,58.74,58.57,58.7,67800.0,37.2513,37.3275,37.2195,37.3021,67800.0
2007-08-15 12:10:00,58.69,58.71,58.55,58.63,39400.0,37.2957,37.3085,37.2068,37.2576,39400.0
2007-08-15 12:15:00,58.63,58.91,58.63,58.8,50100.0,37.2576,37.4355,37.2576,37.3656,50100.0
2007-08-15 12:20:00,58.8,58.88,58.7,58.87,33700.0,37.3656,37.4165,37.3021,37.4101,33700.0
2007-08-15 12:25:00,58.88,58.94,58.81,58.88,47000.0,37.4165,37.4546,37.372,37.4165,47000.0
2007-08-15 12:30:00,58.86,58.89,58.7,58.88,70900.0,37.4038,37.4228,37.3021,37.4165,70900.0
2007-08-15 12:35:00,58.88,59.0,58.81,58.99,76600.0,37.4165,37.4927,37.372,37.4864,76600.0
2007-08-15 12:40:00,59.0,59.08,58.87,58.91,34700.0,37.4927,37.5436,37.4101,37.4355,34700.0
2007-08-15 12:45:00,58.91,59.12,58.89,59.02,31700.0,37.4355,37.569,37.4228,37.5055,31700.0
2007-08-15 12:50:00,59.03,59.22,59.03,59.2,75700.0,37.5118,37.6325,37.5118,37.6198,75700.0
2007-08-15 12:55:00,59.19,59.25,59.14,59.17,60000.0,37.6135,37.6516,37.5817,37.6008,60000.0
2007-08-15 13:00:00,59.19,59.23,58.81,59.12,113300.0,37.6135,37.6389,37.372,37.569,113300.0
2007-08-15 13:05:00,59.12,59.37,59.12,59.21,88000.0,37.569,37.7279,37.569,37.6262,88000.0
2007-08-15 13:10:00,59.22,59.33,59.1,59.28,33100.0,37.6325,37.7024,37.5563,37.6707,33100.0
2007-08-15 13:15:00,59.27,59.53,59.27,59.48,130900.0,37.6643,37.8295,37.6643,37.7978,130900.0
2007-08-15 13:20:00,59.48,59.62,59.23,59.59,109500.0,37.7978,37.8867,37.6389,37.8677,109500.0
2007-08-15 13:25:00,59.58,59.65,59.45,59.51,49100.0,37.8613,37.9058,37.7787,37.8168,49100.0
2007-08-15 13:30:00,59.5,60.43,59.48,60.24,240800.0,37.8105,38.4015,37.7978,38.2807,240800.0
2007-08-15 13:35:00,60.24,60.31,59.79,59.95,135100.0,38.2807,38.3252,37.9948,38.0964,135100.0
2007-08-15 13:40:00,59.95,60.35,59.92,60.14,205700.0,38.0964,38.3506,38.0774,38.2172,205700.0
2007-08-15 13:45:00,60.14,60.15,59.84,60.02,88800.0,38.2172,38.2235,38.0265,38.1409,88800.0
2007-08-15 13:50:00,60.04,60.26,60.02,60.24,65100.0,38.1536,38.2934,38.1409,38.2807,65100.0
2007-08-15 13:55:00,60.22,60.23,59.83,59.98,107500.0,38.268,38.2744,38.0202,38.1155,107500.0
2007-08-15 14:00:00,59.98,60.01,59.92,59.96,66400.0,38.1155,38.1346,38.0774,38.1028,66400.0
2007-08-15 14:05:00,59.96,60.01,59.92,59.95,108000.0,38.1028,38.1346,38.0774,38.0964,108000.0
2007-08-15 14:10:00,59.95,59.98,59.8,59.8,134100.0,38.0964,38.1155,38.0011,38.0011,134100.0
2007-08-15 14:15:00,59.8,60.02,59.73,60.0,69700.0,38.0011,38.1409,37.9566,38.1282,69700.0
2007-08-15 14:20:00,60.02,60.07,59.84,59.84,45200.0,38.1409,38.1727,38.0265,38.0265,45200.0
2007-08-15 14:25:00,59.82,59.93,59.78,59.87,54600.0,38.0138,38.0837,37.9884,38.0456,54600.0
2007-08-15 14:30:00,59.88,59.99,59.77,59.77,63900.0,38.052,38.1219,37.9821,37.9821,63900.0
2007-08-15 14:35:00,59.77,59.78,59.5,59.69,115200.0,37.9821,37.9884,37.8105,37.9312,115200.0
2007-08-15 14:40:00,59.66,59.76,59.58,59.75,61900.0,37.9122,37.9757,37.8613,37.9693,61900.0
2007-08-15 14:45:00,59.75,59.82,59.4,59.4,105900.0,37.9693,38.0138,37.7469,37.7469,105900.0
2007-08-15 14:50:00,59.38,59.6,59.31,59.53,142000.0,37.7342,37.874,37.6897,37.8295,142000.0
2007-08-15 14:55:00,59.55,59.76,59.55,59.65,111500.0,37.8423,37.9757,37.8423,37.9058,111500.0
2007-08-15 15:00:00,59.68,59.84,59.56,59.57,92200.0,37.9249,38.0265,37.8486,37.855,92200.0
2007-08-15 15:05:00,59.59,59.75,59.59,59.6,117500.0,37.8677,37.9693,37.8677,37.874,117500.0
2007-08-15 15:10:00,59.6,59.68,59.37,59.49,123800.0,37.874,37.9249,37.7279,37.8041,123800.0
2007-08-15 15:15:00,59.48,59.58,59.08,59.26,162700.0,37.7978,37.8613,37.5436,37.658,162700.0
2007-08-15 15:20:00,59.27,59.34,59.19,59.23,150500.0,37.6643,37.7088,37.6135,37.6389,150500.0
2007-08-15 15:25:00,59.23,59.25,58.98,59.0,155000.0,37.6389,37.6516,37.48,37.4927,155000.0
2007-08-15 15:30:00,58.99,59.08,58.78,58.8,164800.0,37.4864,37.5436,37.3529,37.3656,164800.0
2007-08-15 15:35:00,58.79,58.87,58.62,58.62,206600.0,37.3593,37.4101,37.2513,37.2513,206600.0
2007-08-15 15:40:00,58.64,58.71,58.55,58.61,289900.0,37.264,37.3085,37.2068,37.2449,289900.0
2007-08-15 15:45:00,58.64,58.8,58.57,58.79,170600.0,37.264,37.3656,37.2195,37.3593,170600.0
2007-08-15 15:50:00,58.79,58.8,58.45,58.5,263300.0,37.3593,37.3656,37.1432,37.175,263300.0
2007-08-15 15:55:00,58.5,58.5,57.96,58.1,355800.0,37.175,37.175,36.8319,36.9208,355800.0
2007-08-16 09:30:00,57.65,58.24,57.56,57.94,288200.0,36.7207,37.0965,36.6634,36.9054,288200.0
2007-08-16 09:35:00,57.94,58.78,57.92,58.74,195300.0,36.9054,37.4405,36.8927,37.415,195300.0
2007-08-16 09:40:00,58.75,58.78,58.3,58.63,213300.0,37.4214,37.4405,37.1347,37.3449,213300.0
2007-08-16 09:45:00,58.65,59.04,58.49,59.0,148100.0,37.3577,37.6061,37.2557,37.5806,148100.0
2007-08-16 09:50:00,59.0,59.1,58.71,59.02,175500.0,37.5806,37.6443,37.3959,37.5933,175500.0
2007-08-16 09:55:00,59.0,59.04,58.75,58.77,215200.0,37.5806,37.6061,37.4214,37.4341,215200.0
2007-08-16 10:00:00,58.76,58.78,57.97,58.0,186700.0,37.4277,37.4405,36.9245,36.9436,186700.0
2007-08-16 10:05:00,57.98,58.12,57.7,57.79,132600.0,36.9309,37.0201,36.7525,36.8099,132600.0
2007-08-16 10:10:00,57.79,57.83,57.55,57.59,103100.0,36.8099,36.8353,36.657,36.6825,103100.0
2007-08-16 10:15:00,57.59,57.6,57.45,57.57,134600.0,36.6825,36.6888,36.5933,36.6697,134600.0
2007-08-16 10:20:00,57.54,57.59,57.21,57.29,134900.0,36.6506,36.6825,36.4404,36.4914,134900.0
2007-08-16 10:25:00,57.3,57.39,56.68,57.09,325000.0,36.4978,36.5551,36.1028,36.364,325000.0
2007-08-16 10:30:00,57.08,57.2,57.0,57.09,117000.0,36.3576,36.4341,36.3067,36.364,117000.0
2007-08-16 10:35:00,57.08,57.31,57.0,57.25,104500.0,36.3576,36.5041,36.3067,36.4659,104500.0
2007-08-16 10:40:00,57.24,57.31,57.04,57.06,172300.0,36.4595,36.5041,36.3322,36.3449,172300.0
2007-08-16 10:45:00,57.06,57.22,57.0,57.03,235500.0,36.3449,36.4468,36.3067,36.3258,235500.0
2007-08-16 10:50:00,57.03,57.24,57.01,57.19,229400.0,36.3258,36.4595,36.313,36.4277,229400.0
2007-08-16 10:55:00,57.18,57.39,57.02,57.33,195100.0,36.4213,36.5551,36.3194,36.5169,195100.0
2007-08-16 11:00:00,57.34,57.68,57.22,57.68,170600.0,36.5232,36.7398,36.4468,36.7398,170600.0
2007-08-16 11:05:00,57.7,57.84,57.42,57.59,153800.0,36.7525,36.8417,36.5742,36.6825,153800.0
2007-08-16 11:10:00,57.58,58.05,57.44,57.5,300100.0,36.6761,36.9755,36.5869,36.6252,300100.0
2007-08-16 11:15:00,57.5,57.54,57.1,57.1,126300.0,36.6252,36.6506,36.3704,36.3704,126300.0
2007-08-16 11:20:00,57.12,57.6,57.04,57.23,135300.0,36.3831,36.6888,36.3322,36.4532,135300.0
2007-08-16 11:25:00,57.2,57.66,57.19,57.42,64700.0,36.4341,36.7271,36.4277,36.5742,64700.0
2007-08-16 11:30:00,57.4,57.41,57.0,57.17,83500.0,36.5615,36.5678,36.3067,36.415,83500.0
2007-08-16 11:35:00,57.09,57.38,57.0,57.34,75800.0,36.364,36.5487,36.3067,36.5232,75800.0
2007-08-16 11:40:00,57.31,57.55,57.3,57.47,48700.0,36.5041,36.657,36.4978,36.606,48700.0
2007-08-16 11:45:00,57.47,57.48,57.2,57.37,33400.0,36.606,36.6124,36.4341,36.5423,33400.0
2007-08-16 11:50:00,57.35,57.41,57.18,57.27,32000.0,36.5296,36.5678,36.4213,36.4787,32000.0
2007-08-16 11:55:00,57.28,57.44,57.28,57.31,32400.0,36.485,36.5869,36.485,36.5041,32400.0
2007-08-16 12:00:00,57.31,57.37,56.82,56.82,150300.0,36.5041,36.5423,36.192,36.192,150300.0
2007-08-16 12:05:00,56.85,57.13,56.72,56.86,151000.0,36.2111,36.3895,36.1283,36.2175,151000.0
2007-08-16 12:10:00,56.87,57.15,56.81,56.97,277300.0,36.2239,36.4022,36.1857,36.2876,277300.0
2007-08-16 12:15:00,56.95,57.05,56.76,56.88,225700.0,36.2748,36.3385,36.1538,36.2302,225700.0
2007-08-16 12:20:00,56.88,57.04,56.68,56.75,151800.0,36.2302,36.3322,36.1028,36.1474,151800.0
2007-08-16 12:25:00,56.76,56.97,56.71,56.96,110300.0,36.1538,36.2876,36.122,36.2812,110300.0
2007-08-16 12:30:00,56.94,57.27,56.87,57.26,58900.0,36.2685,36.4787,36.2239,36.4723,58900.0
2007-08-16 12:35:00,57.25,57.28,56.79,56.95,71400.0,36.4659,36.485,36.1729,36.2748,71400.0
2007-08-16 12:40:00,56.97,56.97,56.56,56.77,117900.0,36.2876,36.2876,36.0264,36.1602,117900.0
2007-08-16 12:45:00,56.77,56.81,56.54,56.75,158300.0,36.1602,36.1857,36.0137,36.1474,158300.0
2007-08-16 12:50:00,56.74,56.85,56.67,56.71,106400.0,36.1411,36.2111,36.0965,36.122,106400.0
2007-08-16 12:55:00,56.7,56.75,56.06,56.19,154600.0,36.1156,36.1474,35.7079,35.7907,154600.0
2007-08-16 13:00:00,56.19,56.82,56.13,56.8,160900.0,35.7907,36.192,35.7525,36.1793,160900.0
2007-08-16 13:05:00,56.78,57.17,56.58,57.01,136800.0,36.1665,36.415,36.0392,36.313,136800.0
2007-08-16 13:10:00,57.01,57.33,56.94,57.26,71400.0,36.313,36.5169,36.2685,36.4723,71400.0
2007-08-16 13:15:00,57.25,57.6,57.1,57.6,209800.0,36.4659,36.6888,36.3704,36.6888,209800.0
2007-08-16 13:20:00,57.58,57.64,57.25,57.25,115100.0,36.6761,36.7143,36.4659,36.4659,115100.0
2007-08-16 13:25:00,57.25,57.48,57.15,57.37,103700.0,36.4659,36.6124,36.4022,36.5423,103700.0
2007-08-16 13:30:00,57.37,57.85,57.37,57.51,138800.0,36.5423,36.8481,36.5423,36.6315,138800.0
2007-08-16 13:35:00,57.51,57.7,57.5,57.63,114700.0,36.6315,36.7525,36.6252,36.708,114700.0
2007-08-16 13:40:00,57.65,57.87,57.58,57.58,139900.0,36.7207,36.8608,36.6761,36.6761,139900.0
2007-08-16 13:45:00,57.58,57.67,57.3,57.48,196000.0,36.6761,36.7334,36.4978,36.6124,196000.0
2007-08-16 13:50:00,57.49,57.76,57.44,57.76,106800.0,36.6188,36.7908,36.5869,36.7908,106800.0
2007-08-16 13:55:00,57.75,58.09,57.66,58.0,121000.0,36.7844,37.001,36.7271,36.9436,121000.0
2007-08-16 14:00:00,57.98,58.68,57.84,58.64,239600.0,36.9309,37.3768,36.8417,37.3513,239600.0
2007-08-16 14:05:00,58.64,58.75,58.36,58.36,200200.0,37.3513,37.4214,37.1729,37.1729,200200.0
2007-08-16 14:10:00,58.4,59.22,58.05,59.22,177500.0,37.1984,37.7207,36.9755,37.7207,177500.0
2007-08-16 14:15:00,59.2,59.54,58.84,58.96,214200.0,37.708,37.9245,37.4787,37.5551,214200.0
2007-08-16 14:20:00,58.96,59.0,58.25,58.57,129500.0,37.5551,37.5806,37.1029,37.3067,129500.0
2007-08-16 14:25:00,58.6,58.84,58.5,58.68,90400.0,37.3258,37.4787,37.2621,37.3768,90400.0
2007-08-16 14:30:00,58.71,58.76,58.0,58.57,127600.0,37.3959,37.4277,36.9436,37.3067,127600.0
2007-08-16 14:35:00,58.59,58.78,58.36,58.7,103900.0,37.3194,37.4405,37.1729,37.3895,103900.0
2007-08-16 14:40:00,58.69,58.86,58.62,58.86,95200.0,37.3831,37.4914,37.3385,37.4914,95200.0
2007-08-16 14:45:00,58.86,58.97,58.6,58.6,137300.0,37.4914,37.5615,37.3258,37.3258,137300.0
2007-08-16 14:50:00,58.6,58.8,58.55,58.62,68200.0,37.3258,37.4532,37.294,37.3385,68200.0
2007-08-16 14:55:00,58.62,58.75,58.37,58.63,91300.0,37.3385,37.4214,37.1793,37.3449,91300.0
2007-08-16 15:00:00,58.58,58.82,58.01,58.02,151900.0,37.3131,37.4659,36.95,36.9564,151900.0
2007-08-16 15:05:00,58.03,58.08,57.45,57.47,175700.0,36.9627,36.9946,36.5933,36.606,175700.0
2007-08-16 15:10:00,57.5,57.8,57.06,57.29,215200.0,36.6252,36.8162,36.3449,36.4914,215200.0
2007-08-16 15:15:00,57.29,58.12,57.29,57.76,162600.0,36.4914,37.0201,36.4914,36.7908,162600.0
2007-08-16 15:20:00,57.75,58.18,57.39,57.45,156600.0,36.7844,37.0583,36.5551,36.5933,156600.0
2007-08-16 15:25:00,57.44,58.06,57.39,57.89,196400.0,36.5869,36.9818,36.5551,36.8736,196400.0
2007-08-16 15:30:00,57.87,58.15,57.69,57.88,194000.0,36.8608,37.0392,36.7462,36.8672,194000.0
2007-08-16 15:35:00,57.88,58.92,57.87,58.63,264700.0,36.8672,37.5296,36.8608,37.3449,264700.0
2007-08-16 15:40:00,58.61,59.29,58.31,58.89,346900.0,37.3322,37.7653,37.1411,37.5105,346900.0
2007-08-16 15:45:00,58.89,59.29,58.73,58.95,186300.0,37.5105,37.7653,37.4086,37.5487,186300.0
2007-08-16 15:50:00,58.97,60.17,58.81,60.01,338400.0,37.5615,38.3258,37.4596,38.2239,338400.0
2007-08-16 15:55:00,60.02,60.55,59.94,60.01,416500.0,38.2303,38.5679,38.1793,38.2239,416500.0
2007-08-17 09:30:00,61.27,62.1,61.12,61.88,924500.0,39.0265,39.5552,38.9309,39.415,924500.0
2007-08-17 09:35:00,61.88,62.91,61.51,62.7,387000.0,39.415,40.0711,39.1794,39.9373,387000.0
2007-08-17 09:40:00,62.73,62.86,62.2,62.2,230000.0,39.9564,40.0393,39.6189,39.6189,230000.0
2007-08-17 09:45:00,62.23,62.25,61.85,61.95,179600.0,39.638,39.6507,39.3959,39.4596,179600.0
2007-08-17 09:50:00,61.97,62.07,61.78,62.0,198300.0,39.4724,39.5361,39.3513,39.4915,198300.0
2007-08-17 09:55:00,61.97,61.98,61.55,61.89,330500.0,39.4724,39.4787,39.2048,39.4214,330500.0
2007-08-17 10:00:00,61.89,61.89,61.18,61.52,281500.0,39.4214,39.4214,38.9692,39.1857,281500.0
2007-08-17 10:05:00,61.55,62.3,61.55,61.8,211800.0,39.2048,39.6826,39.2048,39.3641,211800.0
2007-08-17 10:10:00,61.78,61.88,61.11,61.18,130600.0,39.3513,39.415,38.9246,38.9692,130600.0
2007-08-17 10:15:00,61.2,61.39,60.91,60.96,159600.0,38.9819,39.1029,38.7972,38.829,159600.0
2007-08-17 10:20:00,60.96,61.34,60.75,60.96,182700.0,38.829,39.0711,38.6953,38.829,182700.0
2007-08-17 10:25:00,60.96,61.2,60.41,60.46,139200.0,38.829,38.9819,38.4787,38.5106,139200.0
2007-08-17 10:30:00,60.48,60.6,60.06,60.28,215800.0,38.5233,38.5997,38.2558,38.3959,215800.0
2007-08-17 10:35:00,60.29,60.64,60.1,60.63,395600.0,38.4023,38.6252,38.2812,38.6188,395600.0
2007-08-17 10:40:00,60.63,60.64,60.01,60.01,123900.0,38.6188,38.6252,38.2239,38.2239,123900.0
2007-08-17 10:45:00,60.0,60.24,59.81,59.85,113400.0,38.2176,38.3704,38.0965,38.122,113400.0
2007-08-17 10:50:00,59.84,60.28,59.75,60.12,177700.0,38.1156,38.3959,38.0583,38.294,177700.0
2007-08-17 10:55:00,60.11,60.33,59.86,60.04,171600.0,38.2876,38.4277,38.1284,38.243,171600.0
2007-08-17 11:00:00,60.02,60.31,59.92,60.12,101500.0,38.2303,38.415,38.1666,38.294,101500.0
2007-08-17 11:05:00,60.12,60.2,59.89,59.96,90100.0,38.294,38.3449,38.1475,38.1921,90100.0
2007-08-17 11:10:00,59.9,59.99,59.49,59.8,148500.0,38.1539,38.2112,37.8927,38.0902,148500.0
2007-08-17 11:15:00,59.84,60.17,59.79,59.87,95200.0,38.1156,38.3258,38.0838,38.1347,95200.0
2007-08-17 11:20:00,59.89,60.0,59.77,59.85,218400.0,38.1475,38.2176,38.071,38.122,218400.0
2007-08-17 11:25:00,59.85,60.03,59.85,59.87,72000.0,38.122,38.2367,38.122,38.1347,72000.0
2007-08-17 11:30:00,59.9,59.98,59.87,59.94,48600.0,38.1539,38.2048,38.1347,38.1793,48600.0
2007-08-17 11:35:00,59.94,60.15,59.89,60.03,194900.0,38.1793,38.3131,38.1475,38.2367,194900.0
2007-08-17 11:40:00,60.04,60.27,60.01,60.2,85100.0,38.243,38.3895,38.2239,38.3449,85100.0
2007-08-17 11:45:00,60.17,60.31,60.15,60.2,108000.0,38.3258,38.415,38.3131,38.3449,108000.0
2007-08-17 11:50:00,60.2,60.27,60.1,60.21,92400.0,38.3449,38.3895,38.2812,38.3513,92400.0
2007-08-17 11:55:00,60.2,60.21,59.73,59.78,69100.0,38.3449,38.3513,38.0456,38.0774,69100.0
2007-08-17 12:00:00,59.78,59.94,59.77,59.86,46800.0,38.0774,38.1793,38.071,38.1284,46800.0
2007-08-17 12:05:00,59.87,59.9,59.79,59.8,54400.0,38.1347,38.1539,38.0838,38.0902,54400.0
2007-08-17 12:10:00,59.79,59.83,59.65,59.81,81100.0,38.0838,38.1093,37.9946,38.0965,81100.0
2007-08-17 12:15:00,59.81,59.91,59.73,59.84,89500.0,38.0965,38.1602,38.0456,38.1156,89500.0
2007-08-17 12:20:00,59.83,60.03,59.77,59.93,92600.0,38.1093,38.2367,38.071,38.173,92600.0
2007-08-17 12:25:00,59.92,59.93,59.72,59.92,50300.0,38.1666,38.173,38.0392,38.1666,50300.0
2007-08-17 12:30:00,59.93,60.12,59.9,60.08,58500.0,38.173,38.294,38.1539,38.2685,58500.0
2007-08-17 12:35:00,60.1,60.2,59.82,59.87,97500.0,38.2812,38.3449,38.1029,38.1347,97500.0
2007-08-17 12:40:00,59.83,59.98,59.83,59.89,56700.0,38.1093,38.2048,38.1093,38.1475,56700.0
2007-08-17 12:45:00,59.89,60.0,59.8,59.84,41300.0,38.1475,38.2176,38.0902,38.1156,41300.0
2007-08-17 12:50:00,59.85,59.89,59.67,59.75,74900.0,38.122,38.1475,38.0074,38.0583,74900.0
2007-08-17 12:55:00,59.73,59.85,59.62,59.82,43200.0,38.0456,38.122,37.9755,38.1029,43200.0
2007-08-17 13:00:00,59.81,59.94,59.63,59.84,63300.0,38.0965,38.1793,37.9819,38.1156,63300.0
2007-08-17 13:05:00,59.87,60.03,59.8,60.02,41400.0,38.1347,38.2367,38.0902,38.2303,41400.0
2007-08-17 13:10:00,60.0,60.04,59.81,59.98,92400.0,38.2176,38.243,38.0965,38.2048,92400.0
2007-08-17 13:15:00,60.01,60.2,59.91,60.09,110800.0,38.2239,38.3449,38.1602,38.2749,110800.0
2007-08-17 13:20:00,60.11,60.22,59.95,60.01,266800.0,38.2876,38.3577,38.1857,38.2239,266800.0
2007-08-17 13:25:00,60.03,60.13,59.95,59.99,67000.0,38.2367,38.3004,38.1857,38.2112,67000.0
2007-08-17 13:30:00,59.94,60.07,59.84,59.95,43200.0,38.1793,38.2621,38.1156,38.1857,43200.0
2007-08-17 13:35:00,59.98,60.18,59.94,60.17,46900.0,38.2048,38.3322,38.1793,38.3258,46900.0
2007-08-17 13:40:00,60.17,60.21,59.98,60.0,77400.0,38.3258,38.3513,38.2048,38.2176,77400.0
2007-08-17 13:45:00,59.98,60.13,59.86,59.98,85600.0,38.2048,38.3004,38.1284,38.2048,85600.0
2007-08-17 13:50:00,60.0,60.0,59.78,59.85,87400.0,38.2176,38.2176,38.0774,38.122,87400.0
2007-08-17 13:55:00,59.88,59.97,59.67,59.88,52100.0,38.1411,38.1984,38.0074,38.1411,52100.0
2007-08-17 14:00:00,59.89,59.89,59.61,59.73,90500.0,38.1475,38.1475,37.9691,38.0456,90500.0
2007-08-17 14:05:00,59.71,59.78,59.6,59.6,65600.0,38.0328,38.0774,37.9628,37.9628,65600.0
2007-08-17 14:10:00,59.62,59.86,59.61,59.79,60300.0,37.9755,38.1284,37.9691,38.0838,60300.0
2007-08-17 14:15:00,59.82,60.1,59.81,59.98,73400.0,38.1029,38.2812,38.0965,38.2048,73400.0
2007-08-17 14:20:00,60.0,60.01,59.78,59.94,51500.0,38.2176,38.2239,38.0774,38.1793,51500.0
2007-08-17 14:25:00,59.94,59.95,59.76,59.82,84400.0,38.1793,38.1857,38.0647,38.1029,84400.0
2007-08-17 14:30:00,59.81,59.82,59.7,59.8,84800.0,38.0965,38.1029,38.0265,38.0902,84800.0
2007-08-17 14:35:00,59.79,59.94,59.69,59.91,49000.0,38.0838,38.1793,38.0201,38.1602,49000.0
2007-08-17 14:40:00,59.89,60.13,59.83,60.12,89000.0,38.1475,38.3004,38.1093,38.294,89000.0
2007-08-17 14:45:00,60.11,60.2,59.92,59.98,53700.0,38.2876,38.3449,38.1666,38.2048,53700.0
2007-08-17 14:50:00,59.98,60.24,59.96,60.01,75800.0,38.2048,38.3704,38.1921,38.2239,75800.0
2007-08-17 14:55:00,60.03,60.22,59.99,60.16,62500.0,38.2367,38.3577,38.2112,38.3195,62500.0
2007-08-17 15:00:00,60.16,60.25,59.96,60.24,130800.0,38.3195,38.3768,38.1921,38.3704,130800.0
2007-08-17 15:05:00,60.23,60.74,60.22,60.62,172400.0,38.3641,38.6889,38.3577,38.6125,172400.0
2007-08-17 15:10:00,60.68,60.73,60.43,60.56,137700.0,38.6507,38.6825,38.4914,38.5742,137700.0
2007-08-17 15:15:00,60.55,60.8,60.27,60.5,120500.0,38.5679,38.7271,38.3895,38.536,120500.0
2007-08-17 15:20:00,60.5,60.54,60.3,60.46,84400.0,38.536,38.5615,38.4086,38.5106,84400.0
2007-08-17 15:25:00,60.46,60.53,60.34,60.45,387700.0,38.5106,38.5551,38.4341,38.5042,387700.0
2007-08-17 15:30:00,60.45,60.68,60.44,60.64,113900.0,38.5042,38.6507,38.4978,38.6252,113900.0
2007-08-17 15:35:00,60.64,60.91,60.63,60.8,214100.0,38.6252,38.7972,38.6188,38.7271,214100.0
2007-08-17 15:40:00,60.8,61.11,60.77,61.0,254100.0,38.7271,38.9246,38.708,38.8545,254100.0
2007-08-17 15:45:00,61.0,61.4,60.87,61.4,294200.0,38.8545,39.1093,38.7717,39.1093,294200.0
2007-08-17 15:50:00,61.41,61.42,60.93,61.0,410800.0,39.1157,39.122,38.8099,38.8545,410800.0
2007-08-17 15:55:00,61.0,61.2,60.96,61.08,367400.0,38.8545,38.9819,38.829,38.9055,367400.0
2007-08-20 09:30:00,61.9,61.9,60.83,61.59,135800.0,39.4278,39.4278,38.7462,39.2303,135800.0
2007-08-20 09:35:00,61.55,61.71,61.0,61.34,107400.0,39.2048,39.3068,38.8545,39.0711,107400.0
2007-08-20 09:40:00,61.31,61.38,61.03,61.25,122000.0,39.052,39.0966,38.8736,39.0137,122000.0
2007-08-20 09:45:00,61.25,61.42,61.22,61.32,67100.0,39.0137,39.122,38.9946,39.0583,67100.0
2007-08-20 09:50:00,61.34,61.45,61.22,61.27,111400.0,39.0711,39.1411,38.9946,39.0265,111400.0
2007-08-20 09:55:00,61.27,61.35,61.15,61.18,105500.0,39.0265,39.0774,38.9501,38.9692,105500.0
2007-08-20 10:00:00,61.19,61.32,61.05,61.16,120200.0,38.9755,39.0583,38.8864,38.9564,120200.0
2007-08-20 10:05:00,61.19,61.47,61.19,61.44,101100.0,38.9755,39.1539,38.9755,39.1348,101100.0
2007-08-20 10:10:00,61.42,61.5,61.28,61.35,80200.0,39.122,39.173,39.0329,39.0774,80200.0
2007-08-20 10:15:00,61.36,61.47,61.26,61.39,74800.0,39.0838,39.1539,39.0201,39.1029,74800.0
2007-08-20 10:20:00,61.35,61.4,61.19,61.35,79300.0,39.0774,39.1093,38.9755,39.0774,79300.0
2007-08-20 10:25:00,61.34,61.53,61.32,61.45,132600.0,39.0711,39.1921,39.0583,39.1411,132600.0
2007-08-20 10:30:00,61.44,61.45,61.29,61.4,57100.0,39.1348,39.1411,39.0392,39.1093,57100.0
2007-08-20 10:35:00,61.4,61.45,61.38,61.41,25900.0,39.1093,39.1411,39.0966,39.1157,25900.0
2007-08-20 10:40:00,61.41,61.54,61.35,61.46,69800.0,39.1157,39.1985,39.0774,39.1475,69800.0
2007-08-20 10:45:00,61.48,61.55,61.46,61.5,44400.0,39.1603,39.2048,39.1475,39.173,44400.0
2007-08-20 10:50:00,61.5,61.52,61.43,61.48,66000.0,39.173,39.1857,39.1284,39.1603,66000.0
2007-08-20 10:55:00,61.48,61.53,61.4,61.51,60200.0,39.1603,39.1921,39.1093,39.1794,60200.0
2007-08-20 11:00:00,61.51,61.58,61.4,61.44,80800.0,39.1794,39.2239,39.1093,39.1348,80800.0
2007-08-20 11:05:00,61.45,61.47,61.3,61.4,24800.0,39.1411,39.1539,39.0456,39.1093,24800.0
2007-08-20 11:10:00,61.41,61.52,61.37,61.47,24200.0,39.1157,39.1857,39.0902,39.1539,24200.0
2007-08-20 11:15:00,61.49,61.51,61.37,61.38,22800.0,39.1666,39.1794,39.0902,39.0966,22800.0
2007-08-20 11:20:00,61.4,61.47,61.19,61.25,81400.0,39.1093,39.1539,38.9755,39.0137,81400.0
2007-08-20 11:25:00,61.26,61.4,61.15,61.22,92600.0,39.0201,39.1093,38.9501,38.9946,92600.0
2007-08-20 11:30:00,61.25,61.25,60.6,61.03,149600.0,39.0137,39.0137,38.5997,38.8736,149600.0
2007-08-20 11:35:00,61.03,61.08,60.87,60.91,65000.0,38.8736,38.9055,38.7717,38.7972,65000.0
2007-08-20 11:40:00,60.9,61.15,60.88,61.15,50600.0,38.7908,38.9501,38.7781,38.9501,50600.0
2007-08-20 11:45:00,61.15,61.18,60.92,60.99,66700.0,38.9501,38.9692,38.8036,38.8481,66700.0
2007-08-20 11:50:00,60.99,61.05,60.71,60.9,46100.0,38.8481,38.8864,38.6698,38.7908,46100.0
2007-08-20 11:55:00,60.89,60.95,60.69,60.74,55400.0,38.7844,38.8227,38.6571,38.6889,55400.0
2007-08-20 12:00:00,60.75,60.83,60.63,60.68,78400.0,38.6953,38.7462,38.6188,38.6507,78400.0
2007-08-20 12:05:00,60.68,60.7,60.62,60.66,54800.0,38.6507,38.6634,38.6125,38.6379,54800.0
2007-08-20 12:10:00,60.66,60.68,60.35,60.59,77300.0,38.6379,38.6507,38.4405,38.5934,77300.0
2007-08-20 12:15:00,60.7,60.73,60.56,60.66,83800.0,38.6634,38.6825,38.5742,38.6379,83800.0
2007-08-20 12:20:00,60.66,60.8,60.46,60.79,63500.0,38.6379,38.7271,38.5106,38.7207,63500.0
2007-08-20 12:25:00,60.76,60.79,60.52,60.6,46700.0,38.7016,38.7207,38.5488,38.5997,46700.0
2007-08-20 12:30:00,60.61,60.75,60.53,60.62,60000.0,38.6061,38.6953,38.5551,38.6125,60000.0
2007-08-20 12:35:00,60.65,60.96,60.42,60.53,73200.0,38.6316,38.829,38.4851,38.5551,73200.0
2007-08-20 12:40:00,60.52,60.52,60.28,60.33,83300.0,38.5488,38.5488,38.3959,38.4277,83300.0
2007-08-20 12:45:00,60.35,60.36,60.26,60.28,52100.0,38.4405,38.4469,38.3832,38.3959,52100.0
2007-08-20 12:50:00,60.27,60.37,60.26,60.3,37300.0,38.3895,38.4532,38.3832,38.4086,37300.0
2007-08-20 12:55:00,60.29,60.31,60.19,60.24,40600.0,38.4023,38.415,38.3386,38.3704,40600.0
2007-08-20 13:00:00,60.25,60.38,60.25,60.38,46500.0,38.3768,38.4596,38.3768,38.4596,46500.0
2007-08-20 13:05:00,60.36,60.37,60.26,60.35,46400.0,38.4469,38.4532,38.3832,38.4405,46400.0
2007-08-20 13:10:00,60.33,60.38,60.21,60.37,63100.0,38.4277,38.4596,38.3513,38.4532,63100.0
2007-08-20 13:15:00,60.38,60.58,60.35,60.5,75400.0,38.4596,38.587,38.4405,38.536,75400.0
2007-08-20 13:20:00,60.52,60.52,60.19,60.48,76800.0,38.5488,38.5488,38.3386,38.5233,76800.0
2007-08-20 13:25:00,60.46,60.52,60.41,60.5,54700.0,38.5106,38.5488,38.4787,38.536,54700.0
2007-08-20 13:30:00,60.5,60.5,60.28,60.4,66700.0,38.536,38.536,38.3959,38.4723,66700.0
2007-08-20 13:35:00,60.37,60.38,60.2,60.3,54900.0,38.4532,38.4596,38.3449,38.4086,54900.0
2007-08-20 13:40:00,60.27,60.51,60.25,60.42,36100.0,38.3895,38.5424,38.3768,38.4851,36100.0
2007-08-20 13:45:00,60.44,60.5,60.28,60.5,54300.0,38.4978,38.536,38.3959,38.536,54300.0
2007-08-20 13:50:00,60.49,60.53,60.26,60.3,88900.0,38.5297,38.5551,38.3832,38.4086,88900.0
2007-08-20 13:55:00,60.29,60.41,60.21,60.28,87900.0,38.4023,38.4787,38.3513,38.3959,87900.0
2007-08-20 14:00:00,60.29,60.35,60.11,60.29,111300.0,38.4023,38.4405,38.2876,38.4023,111300.0
2007-08-20 14:05:00,60.29,60.3,60.13,60.16,65700.0,38.4023,38.4086,38.3004,38.3195,65700.0
2007-08-20 14:10:00,60.18,60.22,60.0,60.0,117400.0,38.3322,38.3577,38.2176,38.2176,117400.0
2007-08-20 14:15:00,60.04,60.14,59.88,60.03,133400.0,38.243,38.3067,38.1411,38.2367,133400.0
2007-08-20 14:20:00,60.02,60.07,59.86,59.86,157600.0,38.2303,38.2621,38.1284,38.1284,157600.0
2007-08-20 14:25:00,59.88,60.02,59.85,59.97,122600.0,38.1411,38.2303,38.122,38.1984,122600.0
2007-08-20 14:30:00,59.96,60.02,59.83,59.98,246900.0,38.1921,38.2303,38.1093,38.2048,246900.0
2007-08-20 14:35:00,59.97,60.02,59.87,59.9,159700.0,38.1984,38.2303,38.1347,38.1539,159700.0
2007-08-20 14:40:00,59.91,60.02,59.85,59.85,269300.0,38.1602,38.2303,38.122,38.122,269300.0
2007-08-20 14:45:00,59.86,59.97,59.75,59.87,160300.0,38.1284,38.1984,38.0583,38.1347,160300.0
2007-08-20 14:50:00,59.86,59.93,59.62,59.73,329000.0,38.1284,38.173,37.9755,38.0456,329000.0
2007-08-20 14:55:00,59.72,59.89,59.6,59.77,371700.0,38.0392,38.1475,37.9628,38.071,371700.0
2007-08-20 15:00:00,59.77,59.8,59.59,59.75,175700.0,38.071,38.0902,37.9564,38.0583,175700.0
2007-08-20 15:05:00,59.75,59.76,59.65,59.74,214700.0,38.0583,38.0647,37.9946,38.0519,214700.0
2007-08-20 15:10:00,59.74,59.9,59.72,59.87,159900.0,38.0519,38.1539,38.0392,38.1347,159900.0
2007-08-20 15:15:00,59.87,59.98,59.84,59.92,327600.0,38.1347,38.2048,38.1156,38.1666,327600.0
2007-08-20 15:20:00,59.93,59.93,59.8,59.9,200300.0,38.173,38.173,38.0902,38.1539,200300.0
2007-08-20 15:25:00,59.9,59.95,59.57,59.6,260300.0,38.1539,38.1857,37.9437,37.9628,260300.0
2007-08-20 15:30:00,59.6,59.67,59.4,59.6,354200.0,37.9628,38.0074,37.8354,37.9628,354200.0
2007-08-20 15:35:00,59.6,59.64,58.5,59.43,489500.0,37.9628,37.9882,37.2621,37.8545,489500.0
2007-08-20 15:40:00,59.43,59.61,59.36,59.6,235400.0,37.8545,37.9691,37.8099,37.9628,235400.0
2007-08-20 15:45:00,59.58,59.59,59.28,59.32,288500.0,37.95,37.9564,37.7589,37.7844,288500.0
2007-08-20 15:50:00,59.32,59.47,59.13,59.16,433800.0,37.7844,37.88,37.6634,37.6825,433800.0
2007-08-20 15:55:00,59.14,59.3,58.99,59.27,707600.0,37.6698,37.7717,37.5742,37.7526,707600.0
2007-08-21 09:30:00,60.2,60.45,59.53,59.8,294100.0,38.3449,38.5042,37.9182,38.0902,294100.0
2007-08-21 09:35:00,59.77,59.84,58.93,59.58,409400.0,38.071,38.1156,37.536,37.95,409400.0
2007-08-21 09:40:00,59.57,59.95,59.52,59.75,242000.0,37.9437,38.1857,37.9118,38.0583,242000.0
2007-08-21 09:45:00,59.77,59.97,59.39,59.41,209600.0,38.071,38.1984,37.829,37.8417,209600.0
2007-08-21 09:50:00,59.4,59.58,59.31,59.51,144900.0,37.8354,37.95,37.778,37.9054,144900.0
2007-08-21 09:55:00,59.52,59.81,59.52,59.75,171300.0,37.9118,38.0965,37.9118,38.0583,171300.0
2007-08-21 10:00:00,59.75,59.84,59.36,59.64,254500.0,38.0583,38.1156,37.8099,37.9882,254500.0
2007-08-21 10:05:00,59.65,59.74,59.48,59.53,83400.0,37.9946,38.0519,37.8863,37.9182,83400.0
2007-08-21 10:10:00,59.55,59.57,59.25,59.35,182100.0,37.9309,37.9437,37.7398,37.8035,182100.0
2007-08-21 10:15:00,59.33,59.4,59.11,59.21,149400.0,37.7908,37.8354,37.6507,37.7144,149400.0
2007-08-21 10:20:00,59.2,59.25,58.55,58.68,330900.0,37.708,37.7398,37.294,37.3768,330900.0
2007-08-21 10:25:00,58.69,58.93,58.68,58.8,197800.0,37.3831,37.536,37.3768,37.4532,197800.0
2007-08-21 10:30:00,58.82,59.28,58.8,59.0,252900.0,37.4659,37.7589,37.4532,37.5806,252900.0
2007-08-21 10:35:00,58.99,59.44,58.99,59.44,180800.0,37.5742,37.8609,37.5742,37.8609,180800.0
2007-08-21 10:40:00,59.44,59.58,59.05,59.41,155700.0,37.8609,37.95,37.6124,37.8417,155700.0
2007-08-21 10:45:00,59.41,59.56,59.18,59.31,169600.0,37.8417,37.9373,37.6952,37.778,169600.0
2007-08-21 10:50:00,59.3,59.39,58.75,58.78,289500.0,37.7717,37.829,37.4214,37.4405,289500.0
2007-08-21 10:55:00,58.75,58.84,58.29,58.7,360000.0,37.4214,37.4787,37.1284,37.3895,360000.0
2007-08-21 11:00:00,58.69,59.02,58.68,58.9,263600.0,37.3831,37.5933,37.3768,37.5169,263600.0
2007-08-21 11:05:00,58.9,58.95,58.59,58.6,146400.0,37.5169,37.5487,37.3194,37.3258,146400.0
2007-08-21 11:10:00,58.58,58.7,58.42,58.55,110300.0,37.3131,37.3895,37.2112,37.294,110300.0
2007-08-21 11:15:00,58.55,58.71,58.45,58.71,121500.0,37.294,37.3959,37.2303,37.3959,121500.0
2007-08-21 11:20:00,58.72,58.77,58.6,58.67,72700.0,37.4022,37.4341,37.3258,37.3704,72700.0
2007-08-21 11:25:00,58.66,58.95,58.63,58.95,73600.0,37.364,37.5487,37.3449,37.5487,73600.0
2007-08-21 11:30:00,58.94,59.14,58.94,59.13,122000.0,37.5424,37.6698,37.5424,37.6634,122000.0
2007-08-21 11:35:00,59.14,59.25,59.07,59.25,120600.0,37.6698,37.7398,37.6252,37.7398,120600.0
2007-08-21 11:40:00,59.24,59.38,59.22,59.31,107700.0,37.7335,37.8226,37.7207,37.778,107700.0
2007-08-21 11:45:00,59.3,59.47,59.29,59.33,119000.0,37.7717,37.88,37.7653,37.7908,119000.0
2007-08-21 11:50:00,59.33,59.34,59.12,59.18,54600.0,37.7908,37.7972,37.657,37.6952,54600.0
2007-08-21 11:55:00,59.19,59.31,59.17,59.24,50600.0,37.7016,37.778,37.6889,37.7335,50600.0
2007-08-21 12:00:00,59.27,59.35,59.13,59.3,93000.0,37.7526,37.8035,37.6634,37.7717,93000.0
2007-08-21 12:05:00,59.28,59.5,59.24,59.42,123200.0,37.7589,37.8991,37.7335,37.8481,123200.0
2007-08-21 12:10:00,59.38,59.65,59.38,59.63,102000.0,37.8226,37.9946,37.8226,37.9819,102000.0
2007-08-21 12:15:00,59.63,59.76,59.56,59.74,131700.0,37.9819,38.0647,37.9373,38.0519,131700.0
2007-08-21 12:20:00,59.74,59.81,59.68,59.77,105000.0,38.0519,38.0965,38.0137,38.071,105000.0
2007-08-21 12:25:00,59.78,59.89,59.68,59.76,101700.0,38.0774,38.1475,38.0137,38.0647,101700.0
2007-08-21 12:30:00,59.78,59.78,59.36,59.48,143900.0,38.0774,38.0774,37.8099,37.8863,143900.0
2007-08-21 12:35:00,59.48,59.63,59.27,59.45,58700.0,37.8863,37.9819,37.7526,37.8672,58700.0
2007-08-21 12:40:00,59.45,59.52,59.29,59.33,49600.0,37.8672,37.9118,37.7653,37.7908,49600.0
2007-08-21 12:45:00,59.33,59.39,58.98,58.99,98100.0,37.7908,37.829,37.5679,37.5742,98100.0
2007-08-21 12:50:00,58.98,59.3,58.96,59.22,76500.0,37.5679,37.7717,37.5551,37.7207,76500.0
2007-08-21 12:55:00,59.22,59.3,59.22,59.28,46000.0,37.7207,37.7717,37.7207,37.7589,46000.0
2007-08-21 13:00:00,59.28,59.33,59.17,59.21,120100.0,37.7589,37.7908,37.6889,37.7144,120100.0
2007-08-21 13:05:00,59.21,59.3,59.18,59.24,36200.0,37.7144,37.7717,37.6952,37.7335,36200.0
2007-08-21 13:10:00,59.24,59.24,59.11,59.18,47800.0,37.7335,37.7335,37.6507,37.6952,47800.0
2007-08-21 13:15:00,59.17,59.53,59.17,59.53,88800.0,37.6889,37.9182,37.6889,37.9182,88800.0
2007-08-21 13:20:00,59.53,59.69,59.51,59.52,73900.0,37.9182,38.0201,37.9054,37.9118,73900.0
2007-08-21 13:25:00,59.51,59.68,59.3,59.61,60000.0,37.9054,38.0137,37.7717,37.9691,60000.0
2007-08-21 13:30:00,59.62,59.7,59.61,59.65,43000.0,37.9755,38.0265,37.9691,37.9946,43000.0
2007-08-21 13:35:00,59.62,59.87,59.62,59.78,51300.0,37.9755,38.1347,37.9755,38.0774,51300.0
2007-08-21 13:40:00,59.8,59.85,59.66,59.69,106800.0,38.0902,38.122,38.001,38.0201,106800.0
2007-08-21 13:45:00,59.71,59.75,59.69,59.74,47300.0,38.0328,38.0583,38.0201,38.0519,47300.0
2007-08-21 13:50:00,59.75,59.87,59.73,59.82,49800.0,38.0583,38.1347,38.0456,38.1029,49800.0
2007-08-21 13:55:00,59.81,59.95,59.7,59.73,160100.0,38.0965,38.1857,38.0265,38.0456,160100.0
2007-08-21 14:00:00,59.73,59.76,59.61,59.68,71300.0,38.0456,38.0647,37.9691,38.0137,71300.0
2007-08-21 14:05:00,59.68,59.69,59.59,59.63,45000.0,38.0137,38.0201,37.9564,37.9819,45000.0
2007-08-21 14:10:00,59.63,59.68,59.57,59.6,35500.0,37.9819,38.0137,37.9437,37.9628,35500.0
2007-08-21 14:15:00,59.57,59.61,59.47,59.55,59300.0,37.9437,37.9691,37.88,37.9309,59300.0
2007-08-21 14:20:00,59.55,59.62,59.54,59.6,25400.0,37.9309,37.9755,37.9245,37.9628,25400.0
2007-08-21 14:25:00,59.6,59.72,59.6,59.69,31600.0,37.9628,38.0392,37.9628,38.0201,31600.0
2007-08-21 14:30:00,59.68,59.72,59.44,59.67,70300.0,38.0137,38.0392,37.8609,38.0074,70300.0
2007-08-21 14:35:00,59.69,59.69,59.5,59.62,77700.0,38.0201,38.0201,37.8991,37.9755,77700.0
2007-08-21 14:40:00,59.61,59.83,59.59,59.7,66700.0,37.9691,38.1093,37.9564,38.0265,66700.0
2007-08-21 14:45:00,59.71,59.87,59.56,59.78,82300.0,38.0328,38.1347,37.9373,38.0774,82300.0
2007-08-21 14:50:00,59.79,59.79,59.53,59.53,37200.0,38.0838,38.0838,37.9182,37.9182,37200.0
2007-08-21 14:55:00,59.55,59.7,59.51,59.68,31600.0,37.9309,38.0265,37.9054,38.0137,31600.0
2007-08-21 15:00:00,59.68,59.83,59.63,59.79,73200.0,38.0137,38.1093,37.9819,38.0838,73200.0
2007-08-21 15:05:00,59.78,59.88,59.65,59.67,43000.0,38.0774,38.1411,37.9946,38.0074,43000.0
2007-08-21 15:10:00,59.67,59.76,59.66,59.73,26300.0,38.0074,38.0647,38.001,38.0456,26300.0
2007-08-21 15:15:00,59.74,59.74,59.54,59.62,81400.0,38.0519,38.0519,37.9245,37.9755,81400.0
2007-08-21 15:20:00,59.62,59.79,59.62,59.77,54600.0,37.9755,38.0838,37.9755,38.071,54600.0
2007-08-21 15:25:00,59.79,59.83,59.74,59.79,46500.0,38.0838,38.1093,38.0519,38.0838,46500.0
2007-08-21 15:30:00,59.79,60.21,59.79,60.21,207500.0,38.0838,38.3513,38.0838,38.3513,207500.0
2007-08-21 15:35:00,60.21,60.21,59.99,60.15,119800.0,38.3513,38.3513,38.2112,38.3131,119800.0
2007-08-21 15:40:00,60.15,60.19,60.07,60.14,112300.0,38.3131,38.3386,38.2621,38.3067,112300.0
2007-08-21 15:45:00,60.14,60.21,60.1,60.2,126300.0,38.3067,38.3513,38.2812,38.3449,126300.0
2007-08-21 15:50:00,60.18,60.29,60.14,60.17,166800.0,38.3322,38.4023,38.3067,38.3258,166800.0
2007-08-21 15:55:00,60.16,60.2,59.93,60.04,185400.0,38.3195,38.3449,38.173,38.243,185400.0
2007-08-22 09:30:00,61.36,61.75,61.2,61.6,235600.0,39.0838,39.3322,38.9819,39.2367,235600.0
2007-08-22 09:35:00,61.58,61.72,61.4,61.45,252900.0,39.2239,39.3131,39.1093,39.1411,252900.0
2007-08-22 09:40:00,61.45,61.52,61.42,61.51,238400.0,39.1411,39.1857,39.122,39.1794,238400.0
2007-08-22 09:45:00,61.5,61.7,61.45,61.66,211500.0,39.173,39.3004,39.1411,39.2749,211500.0
2007-08-22 09:50:00,61.66,61.86,61.61,61.83,124600.0,39.2749,39.4023,39.2431,39.3832,124600.0
2007-08-22 09:55:00,61.85,61.85,61.55,61.77,97500.0,39.3959,39.3959,39.2048,39.345,97500.0
2007-08-22 10:00:00,61.77,61.79,61.6,61.68,99300.0,39.345,39.3577,39.2367,39.2876,99300.0
2007-08-22 10:05:00,61.69,61.8,61.65,61.76,58800.0,39.294,39.3641,39.2685,39.3386,58800.0
2007-08-22 10:10:00,61.75,61.95,61.75,61.92,103900.0,39.3322,39.4596,39.3322,39.4405,103900.0
2007-08-22 10:15:00,61.92,62.03,61.79,61.79,178400.0,39.4405,39.5106,39.3577,39.3577,178400.0
2007-08-22 10:20:00,61.78,61.79,61.58,61.69,158800.0,39.3513,39.3577,39.2239,39.294,158800.0
2007-08-22 10:25:00,61.68,61.83,61.66,61.79,67500.0,39.2876,39.3832,39.2749,39.3577,67500.0
2007-08-22 10:30:00,61.8,61.89,61.7,61.86,116800.0,39.3641,39.4214,39.3004,39.4023,116800.0
2007-08-22 10:35:00,61.85,61.98,61.79,61.96,48300.0,39.3959,39.4787,39.3577,39.466,48300.0
2007-08-22 10:40:00,61.97,62.18,61.96,62.08,104500.0,39.4724,39.6061,39.466,39.5424,104500.0
2007-08-22 10:45:00,62.09,62.35,62.08,62.31,146200.0,39.5488,39.7144,39.5424,39.6889,146200.0
2007-08-22 10:50:00,62.33,62.35,62.08,62.33,160800.0,39.7017,39.7144,39.5424,39.7017,160800.0
2007-08-22 10:55:00,62.33,62.4,62.31,62.36,63100.0,39.7017,39.7463,39.6889,39.7208,63100.0
2007-08-22 11:00:00,62.36,62.42,62.15,62.17,100400.0,39.7208,39.759,39.587,39.5998,100400.0
2007-08-22 11:05:00,62.17,62.26,62.05,62.17,148200.0,39.5998,39.6571,39.5233,39.5998,148200.0
2007-08-22 11:10:00,62.19,62.3,61.99,62.27,101600.0,39.6125,39.6826,39.4851,39.6634,101600.0
2007-08-22 11:15:00,62.27,62.32,62.21,62.26,76400.0,39.6634,39.6953,39.6252,39.6571,76400.0
2007-08-22 11:20:00,62.25,62.29,62.24,62.27,43000.0,39.6507,39.6762,39.6443,39.6634,43000.0
2007-08-22 11:25:00,62.27,62.34,62.19,62.24,128600.0,39.6634,39.708,39.6125,39.6443,128600.0
2007-08-22 11:30:00,62.23,62.32,62.2,62.29,69500.0,39.638,39.6953,39.6189,39.6762,69500.0
2007-08-22 11:35:00,62.29,62.33,62.28,62.29,72400.0,39.6762,39.7017,39.6698,39.6762,72400.0
2007-08-22 11:40:00,62.29,62.35,62.27,62.3,100600.0,39.6762,39.7144,39.6634,39.6826,100600.0
2007-08-22 11:45:00,62.3,62.5,62.3,62.33,82900.0,39.6826,39.8099,39.6826,39.7017,82900.0
2007-08-22 11:50:00,62.32,62.44,62.31,62.38,56800.0,39.6953,39.7717,39.6889,39.7335,56800.0
2007-08-22 11:55:00,62.37,62.45,62.31,62.45,82200.0,39.7271,39.7781,39.6889,39.7781,82200.0
2007-08-22 12:00:00,62.45,62.53,62.43,62.53,58100.0,39.7781,39.8291,39.7654,39.8291,58100.0
2007-08-22 12:05:00,62.52,62.78,62.51,62.73,64500.0,39.8227,39.9883,39.8163,39.9564,64500.0
2007-08-22 12:10:00,62.74,62.89,62.68,62.87,99900.0,39.9628,40.0584,39.9246,40.0456,99900.0
2007-08-22 12:15:00,62.85,62.89,62.78,62.84,44100.0,40.0329,40.0584,39.9883,40.0265,44100.0
2007-08-22 12:20:00,62.84,62.84,62.58,62.59,47700.0,40.0265,40.0265,39.8609,39.8673,47700.0
2007-08-22 12:25:00,62.58,62.6,62.26,62.48,73600.0,39.8609,39.8736,39.6571,39.7972,73600.0
2007-08-22 12:30:00,62.48,62.62,62.29,62.56,91900.0,39.7972,39.8864,39.6762,39.8482,91900.0
2007-08-22 12:35:00,62.55,62.58,62.25,62.54,44700.0,39.8418,39.8609,39.6507,39.8354,44700.0
2007-08-22 12:40:00,62.54,62.54,62.28,62.49,49900.0,39.8354,39.8354,39.6698,39.8036,49900.0
2007-08-22 12:45:00,62.5,62.6,62.37,62.49,35500.0,39.8099,39.8736,39.7271,39.8036,35500.0
2007-08-22 12:50:00,62.47,62.5,62.2,62.26,63300.0,39.7908,39.8099,39.6189,39.6571,63300.0
2007-08-22 12:55:00,62.27,62.35,62.08,62.11,51400.0,39.6634,39.7144,39.5424,39.5615,51400.0
2007-08-22 13:00:00,62.09,62.27,62.06,62.23,42100.0,39.5488,39.6634,39.5297,39.638,42100.0
2007-08-22 13:05:00,62.22,62.29,62.0,62.02,75000.0,39.6316,39.6762,39.4915,39.5042,75000.0
2007-08-22 13:10:00,62.03,62.19,62.01,62.04,41800.0,39.5106,39.6125,39.4978,39.5169,41800.0
2007-08-22 13:15:00,62.05,62.18,62.0,62.14,38200.0,39.5233,39.6061,39.4915,39.5806,38200.0
2007-08-22 13:20:00,62.14,62.29,62.03,62.05,88100.0,39.5806,39.6762,39.5106,39.5233,88100.0
2007-08-22 13:25:00,62.03,62.21,62.03,62.14,32200.0,39.5106,39.6252,39.5106,39.5806,32200.0
2007-08-22 13:30:00,62.13,62.14,61.9,62.06,90800.0,39.5743,39.5806,39.4278,39.5297,90800.0
2007-08-22 13:35:00,62.06,62.19,62.05,62.19,61700.0,39.5297,39.6125,39.5233,39.6125,61700.0
2007-08-22 13:40:00,62.19,62.48,62.18,62.44,77300.0,39.6125,39.7972,39.6061,39.7717,77300.0
2007-08-22 13:45:00,62.42,62.43,62.29,62.35,48000.0,39.759,39.7654,39.6762,39.7144,48000.0
2007-08-22 13:50:00,62.35,62.39,62.24,62.36,35600.0,39.7144,39.7399,39.6443,39.7208,35600.0
2007-08-22 13:55:00,62.35,62.42,62.33,62.4,63900.0,39.7144,39.759,39.7017,39.7463,63900.0
2007-08-22 14:00:00,62.4,62.41,62.2,62.26,62500.0,39.7463,39.7526,39.6189,39.6571,62500.0
2007-08-22 14:05:00,62.27,62.29,62.2,62.2,29200.0,39.6634,39.6762,39.6189,39.6189,29200.0
2007-08-22 14:10:00,62.21,62.31,62.2,62.24,40700.0,39.6252,39.6889,39.6189,39.6443,40700.0
2007-08-22 14:15:00,62.24,62.25,62.17,62.24,72100.0,39.6443,39.6507,39.5998,39.6443,72100.0
2007-08-22 14:20:00,62.23,62.25,62.12,62.19,69100.0,39.638,39.6507,39.5679,39.6125,69100.0
2007-08-22 14:25:00,62.18,62.3,62.12,62.12,81400.0,39.6061,39.6826,39.5679,39.5679,81400.0
2007-08-22 14:30:00,62.13,62.27,62.1,62.16,60800.0,39.5743,39.6634,39.5552,39.5934,60800.0
2007-08-22 14:35:00,62.15,62.33,62.1,62.23,57200.0,39.587,39.7017,39.5552,39.638,57200.0
2007-08-22 14:40:00,62.23,62.37,62.21,62.28,33500.0,39.638,39.7271,39.6252,39.6698,33500.0
2007-08-22 14:45:00,62.29,62.44,62.27,62.41,54900.0,39.6762,39.7717,39.6634,39.7526,54900.0
2007-08-22 14:50:00,62.42,62.68,62.37,62.41,83300.0,39.759,39.9246,39.7271,39.7526,83300.0
2007-08-22 14:55:00,62.4,62.41,62.37,62.4,29800.0,39.7463,39.7526,39.7271,39.7463,29800.0
2007-08-22 15:00:00,62.4,62.4,62.25,62.32,35400.0,39.7463,39.7463,39.6507,39.6953,35400.0
2007-08-22 15:05:00,62.32,62.41,62.3,62.33,70200.0,39.6953,39.7526,39.6826,39.7017,70200.0
2007-08-22 15:10:00,62.35,62.42,62.32,62.34,53000.0,39.7144,39.759,39.6953,39.708,53000.0
2007-08-22 15:15:00,62.33,62.59,62.33,62.56,93600.0,39.7017,39.8673,39.7017,39.8482,93600.0
2007-08-22 15:20:00,62.55,62.76,62.55,62.75,89300.0,39.8418,39.9756,39.8418,39.9692,89300.0
2007-08-22 15:25:00,62.75,62.87,62.73,62.8,93000.0,39.9692,40.0456,39.9564,40.001,93000.0
2007-08-22 15:30:00,62.81,62.95,62.73,62.91,140700.0,40.0074,40.0966,39.9564,40.0711,140700.0
2007-08-22 15:35:00,62.91,62.94,62.78,62.92,171400.0,40.0711,40.0902,39.9883,40.0775,171400.0
2007-08-22 15:40:00,62.93,63.23,62.92,63.21,378100.0,40.0838,40.2749,40.0775,40.2622,378100.0
2007-08-22 15:45:00,63.22,63.39,63.21,63.35,313300.0,40.2686,40.3768,40.2622,40.3514,313300.0
2007-08-22 15:50:00,63.35,63.43,63.22,63.38,410500.0,40.3514,40.4023,40.2686,40.3705,410500.0
2007-08-22 15:55:00,63.38,63.79,63.37,63.62,731100.0,40.3705,40.6316,40.3641,40.5233,731100.0
2007-08-23 09:30:00,63.6,64.08,63.6,63.84,178800.0,40.5106,40.8163,40.5106,40.6635,178800.0
2007-08-23 09:35:00,63.83,63.9,63.66,63.68,116000.0,40.6571,40.7017,40.5488,40.5616,116000.0
2007-08-23 09:40:00,63.66,63.73,63.23,63.36,100800.0,40.5488,40.5934,40.2749,40.3577,100800.0
2007-08-23 09:45:00,63.36,63.42,63.18,63.35,133500.0,40.3577,40.396,40.2431,40.3514,133500.0
2007-08-23 09:50:00,63.36,63.54,63.21,63.21,97400.0,40.3577,40.4724,40.2622,40.2622,97400.0
2007-08-23 09:55:00,63.25,63.28,63.0,63.14,103000.0,40.2877,40.3068,40.1284,40.2176,103000.0
2007-08-23 10:00:00,63.15,63.17,63.0,63.04,63200.0,40.224,40.2367,40.1284,40.1539,63200.0
2007-08-23 10:05:00,63.04,63.15,63.02,63.03,45600.0,40.1539,40.224,40.1412,40.1475,45600.0
2007-08-23 10:10:00,63.05,63.2,62.96,63.05,84800.0,40.1603,40.2558,40.1029,40.1603,84800.0
2007-08-23 10:15:00,63.05,63.05,62.76,63.0,92800.0,40.1603,40.1603,39.9756,40.1284,92800.0
2007-08-23 10:20:00,63.02,63.22,62.98,63.14,344900.0,40.1412,40.2686,40.1157,40.2176,344900.0
2007-08-23 10:25:00,63.16,63.26,63.06,63.15,60600.0,40.2303,40.294,40.1666,40.224,60600.0
2007-08-23 10:30:00,63.14,63.33,63.14,63.28,72100.0,40.2176,40.3386,40.2176,40.3068,72100.0
2007-08-23 10:35:00,63.29,63.37,63.16,63.37,55600.0,40.3131,40.3641,40.2303,40.3641,55600.0
2007-08-23 10:40:00,63.37,63.41,63.1,63.17,72500.0,40.3641,40.3896,40.1921,40.2367,72500.0
2007-08-23 10:45:00,63.15,63.15,63.0,63.12,78800.0,40.224,40.224,40.1284,40.2049,78800.0
2007-08-23 10:50:00,63.12,63.2,62.96,62.97,79700.0,40.2049,40.2558,40.1029,40.1093,79700.0
2007-08-23 10:55:00,62.99,63.0,62.89,62.93,26700.0,40.1221,40.1284,40.0584,40.0838,26700.0
2007-08-23 11:00:00,62.92,62.93,62.67,62.74,52800.0,40.0775,40.0838,39.9182,39.9628,52800.0
2007-08-23 11:05:00,62.73,62.87,62.71,62.85,31300.0,39.9564,40.0456,39.9437,40.0329,31300.0
2007-08-23 11:10:00,62.84,62.86,62.54,62.66,78300.0,40.0265,40.0393,39.8354,39.9119,78300.0
2007-08-23 11:15:00,62.66,62.66,62.5,62.6,73400.0,39.9119,39.9119,39.8099,39.8736,73400.0
2007-08-23 11:20:00,62.6,62.74,62.52,62.74,51900.0,39.8736,39.9628,39.8227,39.9628,51900.0
2007-08-23 11:25:00,62.75,62.78,62.54,62.55,35700.0,39.9692,39.9883,39.8354,39.8418,35700.0
2007-08-23 11:30:00,62.54,62.54,62.38,62.43,115300.0,39.8354,39.8354,39.7335,39.7654,115300.0
2007-08-23 11:35:00,62.44,62.44,62.37,62.39,30800.0,39.7717,39.7717,39.7271,39.7399,30800.0
2007-08-23 11:40:00,62.39,62.41,62.28,62.29,26200.0,39.7399,39.7526,39.6698,39.6762,26200.0
2007-08-23 11:45:00,62.29,62.31,62.17,62.2,56500.0,39.6762,39.6889,39.5998,39.6189,56500.0
2007-08-23 11:50:00,62.19,62.25,62.15,62.18,37600.0,39.6125,39.6507,39.587,39.6061,37600.0
2007-08-23 11:55:00,62.2,62.21,61.9,61.95,106200.0,39.6189,39.6252,39.4278,39.4596,106200.0
2007-08-23 12:00:00,61.97,62.13,61.91,62.05,69200.0,39.4724,39.5743,39.4341,39.5233,69200.0
2007-08-23 12:05:00,62.07,62.21,62.05,62.15,98300.0,39.5361,39.6252,39.5233,39.587,98300.0
2007-08-23 12:10:00,62.16,62.25,62.07,62.09,64100.0,39.5934,39.6507,39.5361,39.5488,64100.0
2007-08-23 12:15:00,62.08,62.2,62.0,62.2,75300.0,39.5424,39.6189,39.4915,39.6189,75300.0
2007-08-23 12:20:00,62.2,62.46,62.2,62.4,78900.0,39.6189,39.7845,39.6189,39.7463,78900.0
2007-08-23 12:25:00,62.39,62.4,62.2,62.25,53000.0,39.7399,39.7463,39.6189,39.6507,53000.0
2007-08-23 12:30:00,62.25,62.3,62.22,62.23,29700.0,39.6507,39.6826,39.6316,39.638,29700.0
2007-08-23 12:35:00,62.22,62.33,62.21,62.26,27200.0,39.6316,39.7017,39.6252,39.6571,27200.0
2007-08-23 12:40:00,62.26,62.36,62.18,62.18,40500.0,39.6571,39.7208,39.6061,39.6061,40500.0
2007-08-23 12:45:00,62.18,62.28,62.15,62.26,26100.0,39.6061,39.6698,39.587,39.6571,26100.0
2007-08-23 12:50:00,62.26,62.27,62.02,62.08,48700.0,39.6571,39.6634,39.5042,39.5424,48700.0
2007-08-23 12:55:00,62.07,62.08,61.94,62.01,25700.0,39.5361,39.5424,39.4533,39.4978,25700.0
2007-08-23 13:00:00,62.01,62.05,61.89,62.0,53500.0,39.4978,39.5233,39.4214,39.4915,53500.0
2007-08-23 13:05:00,62.0,62.18,62.0,62.15,41900.0,39.4915,39.6061,39.4915,39.587,41900.0
2007-08-23 13:10:00,62.15,62.31,62.14,62.27,34500.0,39.587,39.6889,39.5806,39.6634,34500.0
2007-08-23 13:15:00,62.26,62.33,62.2,62.2,34900.0,39.6571,39.7017,39.6189,39.6189,34900.0
2007-08-23 13:20:00,62.2,62.26,62.15,62.21,52500.0,39.6189,39.6571,39.587,39.6252,52500.0
2007-08-23 13:25:00,62.2,62.23,62.12,62.14,28300.0,39.6189,39.638,39.5679,39.5806,28300.0
2007-08-23 13:30:00,62.14,62.18,62.07,62.14,29300.0,39.5806,39.6061,39.5361,39.5806,29300.0
2007-08-23 13:35:00,62.14,62.32,62.14,62.29,67300.0,39.5806,39.6953,39.5806,39.6762,67300.0
2007-08-23 13:40:00,62.3,62.41,62.28,62.36,54100.0,39.6826,39.7526,39.6698,39.7208,54100.0
2007-08-23 13:45:00,62.36,62.36,62.22,62.22,25800.0,39.7208,39.7208,39.6316,39.6316,25800.0
2007-08-23 13:50:00,62.22,62.4,62.21,62.37,36000.0,39.6316,39.7463,39.6252,39.7271,36000.0
2007-08-23 13:55:00,62.37,62.47,62.34,62.47,34700.0,39.7271,39.7908,39.708,39.7908,34700.0
2007-08-23 14:00:00,62.47,62.57,62.46,62.52,78600.0,39.7908,39.8545,39.7845,39.8227,78600.0
2007-08-23 14:05:00,62.53,62.66,62.49,62.66,35500.0,39.8291,39.9119,39.8036,39.9119,35500.0
2007-08-23 14:10:00,62.66,62.72,62.51,62.52,38000.0,39.9119,39.9501,39.8163,39.8227,38000.0
2007-08-23 14:15:00,62.51,62.51,62.37,62.4,30200.0,39.8163,39.8163,39.7271,39.7463,30200.0
2007-08-23 14:20:00,62.41,62.48,62.34,62.34,35600.0,39.7526,39.7972,39.708,39.708,35600.0
2007-08-23 14:25:00,62.35,62.42,62.35,62.39,37400.0,39.7144,39.759,39.7144,39.7399,37400.0
2007-08-23 14:30:00,62.4,62.52,62.4,62.52,29200.0,39.7463,39.8227,39.7463,39.8227,29200.0
2007-08-23 14:35:00,62.52,62.53,62.4,62.4,33700.0,39.8227,39.8291,39.7463,39.7463,33700.0
2007-08-23 14:40:00,62.41,62.41,62.09,62.21,55600.0,39.7526,39.7526,39.5488,39.6252,55600.0
2007-08-23 14:45:00,62.22,62.26,62.05,62.09,48200.0,39.6316,39.6571,39.5233,39.5488,48200.0
2007-08-23 14:50:00,62.09,62.13,61.99,62.12,77700.0,39.5488,39.5743,39.4851,39.5679,77700.0
2007-08-23 14:55:00,62.14,62.15,62.02,62.05,40900.0,39.5806,39.587,39.5042,39.5233,40900.0
2007-08-23 15:00:00,62.05,62.26,62.04,62.13,69400.0,39.5233,39.6571,39.5169,39.5743,69400.0
2007-08-23 15:05:00,62.13,62.14,62.0,62.1,41500.0,39.5743,39.5806,39.4915,39.5552,41500.0
2007-08-23 15:10:00,62.1,62.17,62.05,62.13,40700.0,39.5552,39.5998,39.5233,39.5743,40700.0
2007-08-23 15:15:00,62.12,62.37,62.08,62.29,86900.0,39.5679,39.7271,39.5424,39.6762,86900.0
2007-08-23 15:20:00,62.3,62.5,62.28,62.31,76800.0,39.6826,39.8099,39.6698,39.6889,76800.0
2007-08-23 15:25:00,62.32,62.34,62.14,62.16,80000.0,39.6953,39.708,39.5806,39.5934,80000.0
2007-08-23 15:30:00,62.18,62.2,62.07,62.14,94900.0,39.6061,39.6189,39.5361,39.5806,94900.0
2007-08-23 15:35:00,62.14,62.18,62.04,62.17,85900.0,39.5806,39.6061,39.5169,39.5998,85900.0
2007-08-23 15:40:00,62.17,62.22,62.07,62.17,111400.0,39.5998,39.6316,39.5361,39.5998,111400.0
2007-08-23 15:45:00,62.16,62.27,62.14,62.21,96000.0,39.5934,39.6634,39.5806,39.6252,96000.0
2007-08-23 15:50:00,62.21,62.25,61.96,61.97,132800.0,39.6252,39.6507,39.466,39.4724,132800.0
2007-08-23 15:55:00,61.96,62.01,61.84,61.89,277800.0,39.466,39.4978,39.3896,39.4214,277800.0
2007-08-24 09:30:00,62.17,62.31,62.05,62.27,68800.0,39.5998,39.6889,39.5233,39.6634,68800.0
2007-08-24 09:35:00,62.26,62.27,62.09,62.15,59400.0,39.6571,39.6634,39.5488,39.587,59400.0
2007-08-24 09:40:00,62.15,62.33,62.05,62.05,62900.0,39.587,39.7017,39.5233,39.5233,62900.0
2007-08-24 09:45:00,62.04,62.27,62.02,62.24,74500.0,39.5169,39.6634,39.5042,39.6443,74500.0
2007-08-24 09:50:00,62.26,62.58,62.26,62.53,81800.0,39.6571,39.8609,39.6571,39.8291,81800.0
2007-08-24 09:55:00,62.51,62.55,62.28,62.3,67900.0,39.8163,39.8418,39.6698,39.6826,67900.0
2007-08-24 10:00:00,62.33,62.7,62.32,62.46,88200.0,39.7017,39.9373,39.6953,39.7845,88200.0
2007-08-24 10:05:00,62.46,62.47,62.31,62.46,71600.0,39.7845,39.7908,39.6889,39.7845,71600.0
2007-08-24 10:10:00,62.46,62.57,62.45,62.48,83800.0,39.7845,39.8545,39.7781,39.7972,83800.0
2007-08-24 10:15:00,62.48,62.53,62.26,62.49,121800.0,39.7972,39.8291,39.6571,39.8036,121800.0
2007-08-24 10:20:00,62.49,62.5,62.19,62.25,46200.0,39.8036,39.8099,39.6125,39.6507,46200.0
2007-08-24 10:25:00,62.25,62.25,62.04,62.06,64500.0,39.6507,39.6507,39.5169,39.5297,64500.0
2007-08-24 10:30:00,62.04,62.12,61.92,61.97,59300.0,39.5169,39.5679,39.4405,39.4724,59300.0
2007-08-24 10:35:00,61.96,61.99,61.58,61.58,104600.0,39.466,39.4851,39.2239,39.2239,104600.0
2007-08-24 10:40:00,61.57,61.69,61.5,61.69,97700.0,39.2176,39.294,39.173,39.294,97700.0
2007-08-24 10:45:00,61.68,61.69,61.52,61.54,40300.0,39.2876,39.294,39.1857,39.1985,40300.0
2007-08-24 10:50:00,61.53,61.57,61.42,61.57,63800.0,39.1921,39.2176,39.122,39.2176,63800.0
2007-08-24 10:55:00,61.55,61.64,61.55,61.64,21900.0,39.2048,39.2622,39.2048,39.2622,21900.0
2007-08-24 11:00:00,61.65,61.85,61.61,61.8,71900.0,39.2685,39.3959,39.2431,39.3641,71900.0
2007-08-24 11:05:00,61.81,61.85,61.71,61.77,57500.0,39.3704,39.3959,39.3068,39.345,57500.0
2007-08-24 11:10:00,61.76,61.77,61.64,61.69,29300.0,39.3386,39.345,39.2622,39.294,29300.0
2007-08-24 11:15:00,61.69,61.86,61.66,61.81,27600.0,39.294,39.4023,39.2749,39.3704,27600.0
2007-08-24 11:20:00,61.81,61.95,61.77,61.92,37100.0,39.3704,39.4596,39.345,39.4405,37100.0
2007-08-24 11:25:00,61.94,61.97,61.76,61.79,43400.0,39.4533,39.4724,39.3386,39.3577,43400.0
2007-08-24 11:30:00,61.79,61.83,61.78,61.83,18400.0,39.3577,39.3832,39.3513,39.3832,18400.0
2007-08-24 11:35:00,61.82,61.84,61.81,61.83,17100.0,39.3768,39.3896,39.3704,39.3832,17100.0
2007-08-24 11:40:00,61.83,61.87,61.8,61.85,22100.0,39.3832,39.4087,39.3641,39.3959,22100.0
2007-08-24 11:45:00,61.84,61.88,61.82,61.86,25000.0,39.3896,39.415,39.3768,39.4023,25000.0
2007-08-24 11:50:00,61.86,61.99,61.84,61.86,61000.0,39.4023,39.4851,39.3896,39.4023,61000.0
2007-08-24 11:55:00,61.86,61.88,61.8,61.85,29500.0,39.4023,39.415,39.3641,39.3959,29500.0
2007-08-24 12:00:00,61.85,61.9,61.79,61.81,43600.0,39.3959,39.4278,39.3577,39.3704,43600.0
2007-08-24 12:05:00,61.81,61.87,61.8,61.84,18200.0,39.3704,39.4087,39.3641,39.3896,18200.0
2007-08-24 12:10:00,61.83,61.87,61.75,61.83,34000.0,39.3832,39.4087,39.3322,39.3832,34000.0
2007-08-24 12:15:00,61.82,62.02,61.81,62.0,37000.0,39.3768,39.5042,39.3704,39.4915,37000.0
2007-08-24 12:20:00,62.0,62.16,61.99,62.01,97900.0,39.4915,39.5934,39.4851,39.4978,97900.0
2007-08-24 12:25:00,62.0,62.03,61.97,62.01,24500.0,39.4915,39.5106,39.4724,39.4978,24500.0
2007-08-24 12:30:00,62.01,62.03,61.99,62.03,27100.0,39.4978,39.5106,39.4851,39.5106,27100.0
2007-08-24 12:35:00,62.02,62.07,62.0,62.04,45100.0,39.5042,39.5361,39.4915,39.5169,45100.0
2007-08-24 12:40:00,62.04,62.05,61.92,61.97,70500.0,39.5169,39.5233,39.4405,39.4724,70500.0
2007-08-24 12:45:00,61.98,62.03,61.94,61.97,35300.0,39.4787,39.5106,39.4533,39.4724,35300.0
2007-08-24 12:50:00,61.97,62.02,61.93,62.0,23600.0,39.4724,39.5042,39.4469,39.4915,23600.0
2007-08-24 12:55:00,62.0,62.04,61.97,62.01,19500.0,39.4915,39.5169,39.4724,39.4978,19500.0
2007-08-24 13:00:00,62.01,62.07,62.0,62.02,17900.0,39.4978,39.5361,39.4915,39.5042,17900.0
2007-08-24 13:05:00,62.02,62.08,62.0,62.05,36400.0,39.5042,39.5424,39.4915,39.5233,36400.0
2007-08-24 13:10:00,62.05,62.2,62.04,62.12,56600.0,39.5233,39.6189,39.5169,39.5679,56600.0
2007-08-24 13:15:00,62.12,62.18,62.08,62.08,51300.0,39.5679,39.6061,39.5424,39.5424,51300.0
2007-08-24 13:20:00,62.07,62.13,62.06,62.09,29700.0,39.5361,39.5743,39.5297,39.5488,29700.0
2007-08-24 13:25:00,62.1,62.18,62.1,62.17,40800.0,39.5552,39.6061,39.5552,39.5998,40800.0
2007-08-24 13:30:00,62.17,62.19,62.12,62.12,64100.0,39.5998,39.6125,39.5679,39.5679,64100.0
2007-08-24 13:35:00,62.12,62.15,62.0,62.02,50900.0,39.5679,39.587,39.4915,39.5042,50900.0
2007-08-24 13:40:00,62.02,62.09,62.0,62.08,25900.0,39.5042,39.5488,39.4915,39.5424,25900.0
2007-08-24 13:45:00,62.07,62.07,62.01,62.04,25500.0,39.5361,39.5361,39.4978,39.5169,25500.0
2007-08-24 13:50:00,62.04,62.04,62.0,62.01,22200.0,39.5169,39.5169,39.4915,39.4978,22200.0
2007-08-24 13:55:00,62.02,62.06,62.0,62.04,12900.0,39.5042,39.5297,39.4915,39.5169,12900.0
2007-08-24 14:00:00,62.05,62.11,62.04,62.11,13100.0,39.5233,39.5615,39.5169,39.5615,13100.0
2007-08-24 14:05:00,62.11,62.27,62.11,62.22,62400.0,39.5615,39.6634,39.5615,39.6316,62400.0
2007-08-24 14:10:00,62.21,62.27,62.16,62.19,35700.0,39.6252,39.6634,39.5934,39.6125,35700.0
2007-08-24 14:15:00,62.19,62.28,62.17,62.18,27900.0,39.6125,39.6698,39.5998,39.6061,27900.0
2007-08-24 14:20:00,62.19,62.2,62.16,62.18,17700.0,39.6125,39.6189,39.5934,39.6061,17700.0
2007-08-24 14:25:00,62.17,62.18,62.05,62.12,41600.0,39.5998,39.6061,39.5233,39.5679,41600.0
2007-08-24 14:30:00,62.12,62.14,62.09,62.14,17700.0,39.5679,39.5806,39.5488,39.5806,17700.0
2007-08-24 14:35:00,62.13,62.17,62.12,62.16,8500.0,39.5743,39.5998,39.5679,39.5934,8500.0
2007-08-24 14:40:00,62.15,62.2,62.1,62.18,26900.0,39.587,39.6189,39.5552,39.6061,26900.0
2007-08-24 14:45:00,62.19,62.43,62.14,62.42,41000.0,39.6125,39.7654,39.5806,39.759,41000.0
2007-08-24 14:50:00,62.42,62.49,62.36,62.41,97900.0,39.759,39.8036,39.7208,39.7526,97900.0
2007-08-24 14:55:00,62.42,62.65,62.42,62.64,46100.0,39.759,39.9055,39.759,39.8991,46100.0
2007-08-24 15:00:00,62.63,62.63,62.54,62.54,48900.0,39.8928,39.8928,39.8354,39.8354,48900.0
2007-08-24 15:05:00,62.56,62.56,62.24,62.26,90100.0,39.8482,39.8482,39.6443,39.6571,90100.0
2007-08-24 15:10:00,62.27,62.3,62.22,62.26,44100.0,39.6634,39.6826,39.6316,39.6571,44100.0
2007-08-24 15:15:00,62.27,62.34,62.27,62.32,26200.0,39.6634,39.708,39.6634,39.6953,26200.0
2007-08-24 15:20:00,62.32,62.33,62.19,62.28,40400.0,39.6953,39.7017,39.6125,39.6698,40400.0
2007-08-24 15:25:00,62.28,62.44,62.27,62.41,47200.0,39.6698,39.7717,39.6634,39.7526,47200.0
2007-08-24 15:30:00,62.41,62.69,62.41,62.61,86300.0,39.7526,39.931,39.7526,39.88,86300.0
2007-08-24 15:35:00,62.61,62.75,62.6,62.74,59300.0,39.88,39.9692,39.8736,39.9628,59300.0
2007-08-24 15:40:00,62.74,62.89,62.73,62.85,102600.0,39.9628,40.0584,39.9564,40.0329,102600.0
2007-08-24 15:45:00,62.85,62.97,62.81,62.95,83300.0,40.0329,40.1093,40.0074,40.0966,83300.0
2007-08-24 15:50:00,62.96,63.02,62.89,62.9,125600.0,40.1029,40.1412,40.0584,40.0647,125600.0
2007-08-24 15:55:00,62.9,63.12,62.89,63.09,195300.0,40.0647,40.2049,40.0584,40.1858,195300.0
2007-08-27 09:30:00,62.72,63.1,62.6,63.03,113000.0,39.9501,40.1921,39.8736,40.1475,113000.0
2007-08-27 09:35:00,63.02,63.12,62.94,63.0,69400.0,40.1412,40.2049,40.0902,40.1284,69400.0
2007-08-27 09:40:00,63.0,63.08,62.98,63.07,70600.0,40.1284,40.1794,40.1157,40.173,70600.0
2007-08-27 09:45:00,63.07,63.11,62.94,63.0,57000.0,40.173,40.1985,40.0902,40.1284,57000.0
2007-08-27 09:50:00,63.0,63.01,62.91,62.93,93700.0,40.1284,40.1348,40.0711,40.0838,93700.0
2007-08-27 09:55:00,62.95,62.97,62.69,62.71,36900.0,40.0966,40.1093,39.931,39.9437,36900.0
2007-08-27 10:00:00,62.71,62.88,62.5,62.71,90700.0,39.9437,40.052,39.8099,39.9437,90700.0
2007-08-27 10:05:00,62.72,62.77,62.42,62.58,48800.0,39.9501,39.9819,39.759,39.8609,48800.0
2007-08-27 10:10:00,62.59,62.6,62.53,62.58,50400.0,39.8673,39.8736,39.8291,39.8609,50400.0
2007-08-27 10:15:00,62.57,62.57,62.48,62.5,80900.0,39.8545,39.8545,39.7972,39.8099,80900.0
2007-08-27 10:20:00,62.52,62.52,62.49,62.49,76500.0,39.8227,39.8227,39.8036,39.8036,76500.0
2007-08-27 10:25:00,62.49,62.54,62.47,62.54,84600.0,39.8036,39.8354,39.7908,39.8354,84600.0
2007-08-27 10:30:00,62.54,62.55,62.5,62.53,25200.0,39.8354,39.8418,39.8099,39.8291,25200.0
2007-08-27 10:35:00,62.54,62.61,62.49,62.57,44700.0,39.8354,39.88,39.8036,39.8545,44700.0
2007-08-27 10:40:00,62.56,62.58,62.36,62.4,48200.0,39.8482,39.8609,39.7208,39.7463,48200.0
2007-08-27 10:45:00,62.39,62.46,62.33,62.35,44300.0,39.7399,39.7845,39.7017,39.7144,44300.0
2007-08-27 10:50:00,62.35,62.53,62.33,62.53,30900.0,39.7144,39.8291,39.7017,39.8291,30900.0
2007-08-27 10:55:00,62.54,62.65,62.51,62.51,33000.0,39.8354,39.9055,39.8163,39.8163,33000.0
2007-08-27 11:00:00,62.49,62.51,62.44,62.46,18300.0,39.8036,39.8163,39.7717,39.7845,18300.0
2007-08-27 11:05:00,62.46,62.54,62.45,62.48,33200.0,39.7845,39.8354,39.7781,39.7972,33200.0
2007-08-27 11:10:00,62.48,62.49,62.45,62.45,16900.0,39.7972,39.8036,39.7781,39.7781,16900.0
2007-08-27 11:15:00,62.45,62.49,62.45,62.49,33300.0,39.7781,39.8036,39.7781,39.8036,33300.0
2007-08-27 11:20:00,62.47,62.5,62.44,62.45,76100.0,39.7908,39.8099,39.7717,39.7781,76100.0
2007-08-27 11:25:00,62.45,62.54,62.43,62.52,19600.0,39.7781,39.8354,39.7654,39.8227,19600.0
2007-08-27 11:30:00,62.52,62.54,62.36,62.45,21500.0,39.8227,39.8354,39.7208,39.7781,21500.0
2007-08-27 11:35:00,62.45,62.46,62.25,62.25,22200.0,39.7781,39.7845,39.6507,39.6507,22200.0
2007-08-27 11:40:00,62.26,62.34,62.25,62.33,27900.0,39.6571,39.708,39.6507,39.7017,27900.0
2007-08-27 11:45:00,62.32,62.42,62.32,62.41,28300.0,39.6953,39.759,39.6953,39.7526,28300.0
2007-08-27 11:50:00,62.4,62.4,62.29,62.31,19900.0,39.7463,39.7463,39.6762,39.6889,19900.0
2007-08-27 11:55:00,62.31,62.42,62.28,62.4,43300.0,39.6889,39.759,39.6698,39.7463,43300.0
2007-08-27 12:00:00,62.41,62.43,62.29,62.32,22500.0,39.7526,39.7654,39.6762,39.6953,22500.0
2007-08-27 12:05:00,62.32,62.36,62.31,62.32,14800.0,39.6953,39.7208,39.6889,39.6953,14800.0
2007-08-27 12:10:00,62.32,62.45,62.32,62.45,24700.0,39.6953,39.7781,39.6953,39.7781,24700.0
2007-08-27 12:15:00,62.46,62.54,62.45,62.54,22000.0,39.7845,39.8354,39.7781,39.8354,22000.0
2007-08-27 12:20:00,62.53,62.56,62.45,62.47,38300.0,39.8291,39.8482,39.7781,39.7908,38300.0
2007-08-27 12:25:00,62.46,62.54,62.46,62.53,30000.0,39.7845,39.8354,39.7845,39.8291,30000.0
2007-08-27 12:30:00,62.53,62.58,62.51,62.58,15100.0,39.8291,39.8609,39.8163,39.8609,15100.0
2007-08-27 12:35:00,62.58,62.67,62.58,62.67,20900.0,39.8609,39.9182,39.8609,39.9182,20900.0
2007-08-27 12:40:00,62.68,62.68,62.65,62.66,12000.0,39.9246,39.9246,39.9055,39.9119,12000.0
2007-08-27 12:45:00,62.64,62.65,62.47,62.48,81500.0,39.8991,39.9055,39.7908,39.7972,81500.0
2007-08-27 12:50:00,62.49,62.5,62.43,62.49,56100.0,39.8036,39.8099,39.7654,39.8036,56100.0
2007-08-27 12:55:00,62.48,62.5,62.43,62.49,58100.0,39.7972,39.8099,39.7654,39.8036,58100.0
2007-08-27 13:00:00,62.5,62.66,62.5,62.62,32200.0,39.8099,39.9119,39.8099,39.8864,32200.0
2007-08-27 13:05:00,62.63,62.75,62.62,62.7,34800.0,39.8928,39.9692,39.8864,39.9373,34800.0
2007-08-27 13:10:00,62.69,62.7,62.68,62.69,12800.0,39.931,39.9373,39.9246,39.931,12800.0
2007-08-27 13:15:00,62.69,62.69,62.64,62.64,14800.0,39.931,39.931,39.8991,39.8991,14800.0
2007-08-27 13:20:00,62.65,62.66,62.54,62.57,17000.0,39.9055,39.9119,39.8354,39.8545,17000.0
2007-08-27 13:25:00,62.56,62.64,62.56,62.63,12700.0,39.8482,39.8991,39.8482,39.8928,12700.0
2007-08-27 13:30:00,62.64,62.64,62.58,62.58,9600.0,39.8991,39.8991,39.8609,39.8609,9600.0
2007-08-27 13:35:00,62.59,62.59,62.24,62.24,91400.0,39.8673,39.8673,39.6443,39.6443,91400.0
2007-08-27 13:40:00,62.23,62.27,62.22,62.22,17800.0,39.638,39.6634,39.6316,39.6316,17800.0
2007-08-27 13:45:00,62.22,62.25,62.15,62.24,35000.0,39.6316,39.6507,39.587,39.6443,35000.0
2007-08-27 13:50:00,62.24,62.24,62.08,62.08,30500.0,39.6443,39.6443,39.5424,39.5424,30500.0
2007-08-27 13:55:00,62.08,62.22,62.03,62.21,51000.0,39.5424,39.6316,39.5106,39.6252,51000.0
2007-08-27 14:00:00,62.21,62.3,62.18,62.28,44800.0,39.6252,39.6826,39.6061,39.6698,44800.0
2007-08-27 14:05:00,62.27,62.3,62.2,62.22,21300.0,39.6634,39.6826,39.6189,39.6316,21300.0
2007-08-27 14:10:00,62.22,62.31,62.16,62.23,22500.0,39.6316,39.6889,39.5934,39.638,22500.0
2007-08-27 14:15:00,62.23,62.24,62.19,62.23,16600.0,39.638,39.6443,39.6125,39.638,16600.0
2007-08-27 14:20:00,62.21,62.22,62.16,62.16,20800.0,39.6252,39.6316,39.5934,39.5934,20800.0
2007-08-27 14:25:00,62.15,62.15,62.11,62.15,16900.0,39.587,39.587,39.5615,39.587,16900.0
2007-08-27 14:30:00,62.15,62.32,62.13,62.26,64100.0,39.587,39.6953,39.5743,39.6571,64100.0
2007-08-27 14:35:00,62.25,62.47,62.25,62.4,46900.0,39.6507,39.7908,39.6507,39.7463,46900.0
2007-08-27 14:40:00,62.4,62.42,62.37,62.41,27800.0,39.7463,39.759,39.7271,39.7526,27800.0
2007-08-27 14:45:00,62.4,62.51,62.35,62.51,57700.0,39.7463,39.8163,39.7144,39.8163,57700.0
2007-08-27 14:50:00,62.5,62.51,62.38,62.38,17900.0,39.8099,39.8163,39.7335,39.7335,17900.0
2007-08-27 14:55:00,62.39,62.41,62.28,62.28,49000.0,39.7399,39.7526,39.6698,39.6698,49000.0
2007-08-27 15:00:00,62.29,62.31,62.25,62.29,34500.0,39.6762,39.6889,39.6507,39.6762,34500.0
2007-08-27 15:05:00,62.28,62.3,62.25,62.28,30800.0,39.6698,39.6826,39.6507,39.6698,30800.0
2007-08-27 15:10:00,62.28,62.37,62.28,62.3,38200.0,39.6698,39.7271,39.6698,39.6826,38200.0
2007-08-27 15:15:00,62.3,62.32,62.24,62.25,65100.0,39.6826,39.6953,39.6443,39.6507,65100.0
2007-08-27 15:20:00,62.26,62.34,62.25,62.3,47100.0,39.6571,39.708,39.6507,39.6826,47100.0
2007-08-27 15:25:00,62.31,62.38,62.27,62.31,38500.0,39.6889,39.7335,39.6634,39.6889,38500.0
2007-08-27 15:30:00,62.31,62.5,62.3,62.38,58700.0,39.6889,39.8099,39.6826,39.7335,58700.0
2007-08-27 15:35:00,62.38,62.46,62.37,62.43,32300.0,39.7335,39.7845,39.7271,39.7654,32300.0
2007-08-27 15:40:00,62.42,62.48,62.37,62.37,56600.0,39.759,39.7972,39.7271,39.7271,56600.0
2007-08-27 15:45:00,62.37,62.46,62.35,62.36,56900.0,39.7271,39.7845,39.7144,39.7208,56900.0
2007-08-27 15:50:00,62.37,62.37,62.25,62.28,131200.0,39.7271,39.7271,39.6507,39.6698,131200.0
2007-08-27 15:55:00,62.29,62.31,62.24,62.25,204200.0,39.6762,39.6889,39.6443,39.6507,204200.0
2007-08-28 09:30:00,62.0,62.05,61.85,61.91,118200.0,39.4915,39.5233,39.3959,39.4341,118200.0
2007-08-28 09:35:00,61.92,62.05,61.92,62.04,63900.0,39.4405,39.5233,39.4405,39.5169,63900.0
2007-08-28 09:40:00,62.02,62.02,61.9,61.97,87000.0,39.5042,39.5042,39.4278,39.4724,87000.0
2007-08-28 09:45:00,61.97,62.05,61.94,62.0,56800.0,39.4724,39.5233,39.4533,39.4915,56800.0
2007-08-28 09:50:00,62.0,62.02,61.92,62.0,94000.0,39.4915,39.5042,39.4405,39.4915,94000.0
2007-08-28 09:55:00,61.97,62.03,61.91,61.95,70100.0,39.4724,39.5106,39.4341,39.4596,70100.0
2007-08-28 10:00:00,61.98,62.05,61.93,62.04,74700.0,39.4787,39.5233,39.4469,39.5169,74700.0
2007-08-28 10:05:00,62.05,62.05,61.84,61.96,70200.0,39.5233,39.5233,39.3896,39.466,70200.0
2007-08-28 10:10:00,61.96,62.23,61.92,62.16,44700.0,39.466,39.638,39.4405,39.5934,44700.0
2007-08-28 10:15:00,62.15,62.42,62.15,62.3,78700.0,39.587,39.759,39.587,39.6826,78700.0
2007-08-28 10:20:00,62.33,62.41,62.28,62.36,47800.0,39.7017,39.7526,39.6698,39.7208,47800.0
2007-08-28 10:25:00,62.36,62.6,62.31,62.48,69000.0,39.7208,39.8736,39.6889,39.7972,69000.0
2007-08-28 10:30:00,62.47,62.66,62.39,62.66,103700.0,39.7908,39.9119,39.7399,39.9119,103700.0
2007-08-28 10:35:00,62.67,62.67,62.42,62.47,60300.0,39.9182,39.9182,39.759,39.7908,60300.0
2007-08-28 10:40:00,62.48,62.53,62.29,62.34,31200.0,39.7972,39.8291,39.6762,39.708,31200.0
2007-08-28 10:45:00,62.36,62.42,62.3,62.37,52600.0,39.7208,39.759,39.6826,39.7271,52600.0
2007-08-28 10:50:00,62.38,62.39,62.25,62.3,95800.0,39.7335,39.7399,39.6507,39.6826,95800.0
2007-08-28 10:55:00,62.28,62.37,62.26,62.35,47500.0,39.6698,39.7271,39.6571,39.7144,47500.0
2007-08-28 11:00:00,62.35,62.36,62.28,62.3,64400.0,39.7144,39.7208,39.6698,39.6826,64400.0
2007-08-28 11:05:00,62.31,62.43,62.26,62.26,92700.0,39.6889,39.7654,39.6571,39.6571,92700.0
2007-08-28 11:10:00,62.26,62.3,62.14,62.25,80900.0,39.6571,39.6826,39.5806,39.6507,80900.0
2007-08-28 11:15:00,62.25,62.32,62.25,62.25,29000.0,39.6507,39.6953,39.6507,39.6507,29000.0
2007-08-28 11:20:00,62.27,62.29,62.17,62.25,75600.0,39.6634,39.6762,39.5998,39.6507,75600.0
2007-08-28 11:25:00,62.25,62.25,62.09,62.17,28500.0,39.6507,39.6507,39.5488,39.5998,28500.0
2007-08-28 11:30:00,62.17,62.19,62.02,62.02,37700.0,39.5998,39.6125,39.5042,39.5042,37700.0
2007-08-28 11:35:00,62.02,62.03,61.87,61.88,161300.0,39.5042,39.5106,39.4087,39.415,161300.0
2007-08-28 11:40:00,61.86,62.15,61.86,61.89,227000.0,39.4023,39.587,39.4023,39.4214,227000.0
2007-08-28 11:45:00,61.89,61.9,61.8,61.8,135900.0,39.4214,39.4278,39.3641,39.3641,135900.0
2007-08-28 11:50:00,61.8,61.84,61.74,61.82,160600.0,39.3641,39.3896,39.3259,39.3768,160600.0
2007-08-28 11:55:00,61.8,61.95,61.78,61.83,68800.0,39.3641,39.4596,39.3513,39.3832,68800.0
2007-08-28 12:00:00,61.83,62.0,61.81,61.83,71000.0,39.3832,39.4915,39.3704,39.3832,71000.0
2007-08-28 12:05:00,61.83,61.86,61.81,61.83,35200.0,39.3832,39.4023,39.3704,39.3832,35200.0
2007-08-28 12:10:00,61.84,61.9,61.82,61.88,43800.0,39.3896,39.4278,39.3768,39.415,43800.0
2007-08-28 12:15:00,61.89,62.0,61.88,61.95,33700.0,39.4214,39.4915,39.415,39.4596,33700.0
2007-08-28 12:20:00,61.96,62.01,61.87,62.01,45900.0,39.466,39.4978,39.4087,39.4978,45900.0
2007-08-28 12:25:00,62.03,62.1,62.0,62.1,44700.0,39.5106,39.5552,39.4915,39.5552,44700.0
2007-08-28 12:30:00,62.12,62.25,62.12,62.17,44000.0,39.5679,39.6507,39.5679,39.5998,44000.0
2007-08-28 12:35:00,62.17,62.4,62.17,62.33,72700.0,39.5998,39.7463,39.5998,39.7017,72700.0
2007-08-28 12:40:00,62.33,62.41,62.31,62.32,49200.0,39.7017,39.7526,39.6889,39.6953,49200.0
2007-08-28 12:45:00,62.31,62.31,62.05,62.19,53200.0,39.6889,39.6889,39.5233,39.6125,53200.0
2007-08-28 12:50:00,62.18,62.32,62.17,62.31,19600.0,39.6061,39.6953,39.5998,39.6889,19600.0
2007-08-28 12:55:00,62.31,62.31,62.22,62.26,41500.0,39.6889,39.6889,39.6316,39.6571,41500.0
2007-08-28 13:00:00,62.26,62.31,62.18,62.26,25600.0,39.6571,39.6889,39.6061,39.6571,25600.0
2007-08-28 13:05:00,62.26,62.26,62.19,62.23,27600.0,39.6571,39.6571,39.6125,39.638,27600.0
2007-08-28 13:10:00,62.23,62.23,62.17,62.19,37500.0,39.638,39.638,39.5998,39.6125,37500.0
2007-08-28 13:15:00,62.18,62.19,62.14,62.18,15700.0,39.6061,39.6125,39.5806,39.6061,15700.0
2007-08-28 13:20:00,62.18,62.19,62.13,62.14,17600.0,39.6061,39.6125,39.5743,39.5806,17600.0
2007-08-28 13:25:00,62.13,62.2,62.13,62.19,17000.0,39.5743,39.6189,39.5743,39.6125,17000.0
2007-08-28 13:30:00,62.2,62.21,62.11,62.11,25400.0,39.6189,39.6252,39.5615,39.5615,25400.0
2007-08-28 13:35:00,62.11,62.27,62.07,62.26,50700.0,39.5615,39.6634,39.5361,39.6571,50700.0
2007-08-28 13:40:00,62.27,62.29,62.24,62.28,22800.0,39.6634,39.6762,39.6443,39.6698,22800.0
2007-08-28 13:45:00,62.28,62.31,62.26,62.29,20300.0,39.6698,39.6889,39.6571,39.6762,20300.0
2007-08-28 13:50:00,62.28,62.3,62.26,62.28,20000.0,39.6698,39.6826,39.6571,39.6698,20000.0
2007-08-28 13:55:00,62.28,62.3,62.26,62.28,15300.0,39.6698,39.6826,39.6571,39.6698,15300.0
2007-08-28 14:00:00,62.3,62.37,62.15,62.26,99300.0,39.6826,39.7271,39.587,39.6571,99300.0
2007-08-28 14:05:00,62.24,62.42,62.18,62.28,72600.0,39.6443,39.759,39.6061,39.6698,72600.0
2007-08-28 14:10:00,62.3,62.35,62.18,62.24,32500.0,39.6826,39.7144,39.6061,39.6443,32500.0
2007-08-28 14:15:00,62.26,62.28,62.06,62.08,73200.0,39.6571,39.6698,39.5297,39.5424,73200.0
2007-08-28 14:20:00,62.08,62.37,62.06,62.25,41500.0,39.5424,39.7271,39.5297,39.6507,41500.0
2007-08-28 14:25:00,62.24,62.32,62.2,62.29,39100.0,39.6443,39.6953,39.6189,39.6762,39100.0
2007-08-28 14:30:00,62.27,62.4,62.24,62.31,42600.0,39.6634,39.7463,39.6443,39.6889,42600.0
2007-08-28 14:35:00,62.3,62.34,62.06,62.13,50700.0,39.6826,39.708,39.5297,39.5743,50700.0
2007-08-28 14:40:00,62.13,62.17,62.06,62.1,67200.0,39.5743,39.5998,39.5297,39.5552,67200.0
2007-08-28 14:45:00,62.1,62.11,62.01,62.02,39600.0,39.5552,39.5615,39.4978,39.5042,39600.0
2007-08-28 14:50:00,62.02,62.03,61.94,62.0,102600.0,39.5042,39.5106,39.4533,39.4915,102600.0
2007-08-28 14:55:00,61.99,62.03,61.98,62.0,58500.0,39.4851,39.5106,39.4787,39.4915,58500.0
2007-08-28 15:00:00,62.01,62.06,61.97,62.01,47700.0,39.4978,39.5297,39.4724,39.4978,47700.0
2007-08-28 15:05:00,62.0,62.0,61.77,61.79,86900.0,39.4915,39.4915,39.345,39.3577,86900.0
2007-08-28 15:10:00,61.8,61.93,61.77,61.85,39400.0,39.3641,39.4469,39.345,39.3959,39400.0
2007-08-28 15:15:00,61.85,61.93,61.85,61.89,31800.0,39.3959,39.4469,39.3959,39.4214,31800.0
2007-08-28 15:20:00,61.88,61.91,61.73,61.77,75400.0,39.415,39.4341,39.3195,39.345,75400.0
2007-08-28 15:25:00,61.78,61.78,61.56,61.59,85900.0,39.3513,39.3513,39.2112,39.2303,85900.0
2007-08-28 15:30:00,61.6,61.71,61.39,61.39,141700.0,39.2367,39.3068,39.1029,39.1029,141700.0
2007-08-28 15:35:00,61.39,61.39,61.25,61.26,144300.0,39.1029,39.1029,39.0137,39.0201,144300.0
2007-08-28 15:40:00,61.25,61.3,61.15,61.28,220200.0,39.0137,39.0456,38.9501,39.0329,220200.0
2007-08-28 15:45:00,61.28,61.31,61.18,61.2,213500.0,39.0329,39.052,38.9692,38.9819,213500.0
2007-08-28 15:50:00,61.19,61.2,60.83,60.87,225000.0,38.9755,38.9819,38.7462,38.7717,225000.0
2007-08-28 15:55:00,60.87,61.15,60.85,61.13,270200.0,38.7717,38.9501,38.759,38.9373,270200.0
2007-08-29 09:30:00,61.42,62.28,61.22,62.16,103600.0,39.122,39.6698,38.9946,39.5934,103600.0
2007-08-29 09:35:00,62.2,62.3,61.93,61.97,84300.0,39.6189,39.6826,39.4469,39.4724,84300.0
2007-08-29 09:40:00,61.97,62.03,61.9,61.94,77500.0,39.4724,39.5106,39.4278,39.4533,77500.0
2007-08-29 09:45:00,61.95,62.04,61.82,61.83,91100.0,39.4596,39.5169,39.3768,39.3832,91100.0
2007-08-29 09:50:00,61.82,62.02,61.7,61.78,93000.0,39.3768,39.5042,39.3004,39.3513,93000.0
2007-08-29 09:55:00,61.78,61.78,61.58,61.63,97100.0,39.3513,39.3513,39.2239,39.2558,97100.0
2007-08-29 10:00:00,61.62,61.71,61.6,61.63,100600.0,39.2494,39.3068,39.2367,39.2558,100600.0
2007-08-29 10:05:00,61.62,61.66,61.57,61.58,73000.0,39.2494,39.2749,39.2176,39.2239,73000.0
2007-08-29 10:10:00,61.58,61.78,61.57,61.74,84700.0,39.2239,39.3513,39.2176,39.3259,84700.0
2007-08-29 10:15:00,61.74,61.92,61.74,61.85,60900.0,39.3259,39.4405,39.3259,39.3959,60900.0
2007-08-29 10:20:00,61.86,62.03,61.86,61.99,137600.0,39.4023,39.5106,39.4023,39.4851,137600.0
2007-08-29 10:25:00,61.98,62.02,61.78,61.79,46300.0,39.4787,39.5042,39.3513,39.3577,46300.0
2007-08-29 10:30:00,61.8,61.92,61.6,61.64,52400.0,39.3641,39.4405,39.2367,39.2622,52400.0
2007-08-29 10:35:00,61.66,61.74,61.62,61.7,41400.0,39.2749,39.3259,39.2494,39.3004,41400.0
2007-08-29 10:40:00,61.67,61.81,61.67,61.8,27400.0,39.2813,39.3704,39.2813,39.3641,27400.0
2007-08-29 10:45:00,61.79,61.87,61.76,61.78,41600.0,39.3577,39.4087,39.3386,39.3513,41600.0
2007-08-29 10:50:00,61.78,61.89,61.75,61.88,31200.0,39.3513,39.4214,39.3322,39.415,31200.0
2007-08-29 10:55:00,61.88,62.1,61.84,62.06,53100.0,39.415,39.5552,39.3896,39.5297,53100.0
2007-08-29 11:00:00,62.04,62.21,62.0,62.16,52700.0,39.5169,39.6252,39.4915,39.5934,52700.0
2007-08-29 11:05:00,62.17,62.23,62.05,62.08,64700.0,39.5998,39.638,39.5233,39.5424,64700.0
2007-08-29 11:10:00,62.07,62.15,61.93,62.0,34500.0,39.5361,39.587,39.4469,39.4915,34500.0
2007-08-29 11:15:00,61.99,61.99,61.8,61.83,28900.0,39.4851,39.4851,39.3641,39.3832,28900.0
2007-08-29 11:20:00,61.84,61.91,61.81,61.9,51700.0,39.3896,39.4341,39.3704,39.4278,51700.0
2007-08-29 11:25:00,61.9,61.96,61.88,61.91,37000.0,39.4278,39.466,39.415,39.4341,37000.0
2007-08-29 11:30:00,61.94,61.98,61.9,61.92,28600.0,39.4533,39.4787,39.4278,39.4405,28600.0
2007-08-29 11:35:00,61.92,62.1,61.9,62.06,49500.0,39.4405,39.5552,39.4278,39.5297,49500.0
2007-08-29 11:40:00,62.06,62.12,62.01,62.01,33500.0,39.5297,39.5679,39.4978,39.4978,33500.0
2007-08-29 11:45:00,62.01,62.1,61.98,62.0,30600.0,39.4978,39.5552,39.4787,39.4915,30600.0
2007-08-29 11:50:00,62.0,62.01,61.92,61.92,33400.0,39.4915,39.4978,39.4405,39.4405,33400.0
2007-08-29 11:55:00,61.92,62.02,61.89,61.97,35300.0,39.4405,39.5042,39.4214,39.4724,35300.0
2007-08-29 12:00:00,61.97,61.97,61.91,61.94,28300.0,39.4724,39.4724,39.4341,39.4533,28300.0
2007-08-29 12:05:00,61.93,61.93,61.86,61.87,27700.0,39.4469,39.4469,39.4023,39.4087,27700.0
2007-08-29 12:10:00,61.87,62.04,61.85,62.0,52900.0,39.4087,39.5169,39.3959,39.4915,52900.0
2007-08-29 12:15:00,61.99,62.02,61.97,62.0,40400.0,39.4851,39.5042,39.4724,39.4915,40400.0
2007-08-29 12:20:00,61.98,62.09,61.98,62.01,31000.0,39.4787,39.5488,39.4787,39.4978,31000.0
2007-08-29 12:25:00,62.03,62.1,61.91,62.06,42900.0,39.5106,39.5552,39.4341,39.5297,42900.0
2007-08-29 12:30:00,62.06,62.06,61.95,61.95,18100.0,39.5297,39.5297,39.4596,39.4596,18100.0
2007-08-29 12:35:00,61.94,61.94,61.82,61.89,31600.0,39.4533,39.4533,39.3768,39.4214,31600.0
2007-08-29 12:40:00,61.88,61.98,61.86,61.98,12100.0,39.415,39.4787,39.4023,39.4787,12100.0
2007-08-29 12:45:00,61.97,62.01,61.89,61.9,25700.0,39.4724,39.4978,39.4214,39.4278,25700.0
2007-08-29 12:50:00,61.91,61.91,61.77,61.78,24200.0,39.4341,39.4341,39.345,39.3513,24200.0
2007-08-29 12:55:00,61.77,61.82,61.74,61.82,70000.0,39.345,39.3768,39.3259,39.3768,70000.0
2007-08-29 13:00:00,61.81,61.91,61.81,61.89,26600.0,39.3704,39.4341,39.3704,39.4214,26600.0
2007-08-29 13:05:00,61.88,62.0,61.88,62.0,27500.0,39.415,39.4915,39.415,39.4915,27500.0
2007-08-29 13:10:00,62.0,62.01,61.85,61.87,47900.0,39.4915,39.4978,39.3959,39.4087,47900.0
2007-08-29 13:15:00,61.85,61.9,61.79,61.79,43300.0,39.3959,39.4278,39.3577,39.3577,43300.0
2007-08-29 13:20:00,61.78,61.82,61.7,61.71,124200.0,39.3513,39.3768,39.3004,39.3068,124200.0
2007-08-29 13:25:00,61.71,61.77,61.71,61.75,55900.0,39.3068,39.345,39.3068,39.3322,55900.0
2007-08-29 13:30:00,61.75,61.82,61.74,61.77,52500.0,39.3322,39.3768,39.3259,39.345,52500.0
2007-08-29 13:35:00,61.77,61.94,61.75,61.85,56200.0,39.345,39.4533,39.3322,39.3959,56200.0
2007-08-29 13:40:00,61.84,61.91,61.81,61.85,30500.0,39.3896,39.4341,39.3704,39.3959,30500.0
2007-08-29 13:45:00,61.86,61.87,61.68,61.79,45400.0,39.4023,39.4087,39.2876,39.3577,45400.0
2007-08-29 13:50:00,61.8,61.84,61.75,61.78,30900.0,39.3641,39.3896,39.3322,39.3513,30900.0
2007-08-29 13:55:00,61.78,61.95,61.78,61.93,29400.0,39.3513,39.4596,39.3513,39.4469,29400.0
2007-08-29 14:00:00,61.93,62.01,61.88,61.99,39200.0,39.4469,39.4978,39.415,39.4851,39200.0
2007-08-29 14:05:00,62.0,62.14,62.0,62.08,57700.0,39.4915,39.5806,39.4915,39.5424,57700.0
2007-08-29 14:10:00,62.09,62.2,62.08,62.19,34500.0,39.5488,39.6189,39.5424,39.6125,34500.0
2007-08-29 14:15:00,62.19,62.24,62.03,62.07,55800.0,39.6125,39.6443,39.5106,39.5361,55800.0
2007-08-29 14:20:00,62.08,62.19,62.07,62.17,25500.0,39.5424,39.6125,39.5361,39.5998,25500.0
2007-08-29 14:25:00,62.17,62.18,62.11,62.15,36300.0,39.5998,39.6061,39.5615,39.587,36300.0
2007-08-29 14:30:00,62.15,62.56,62.13,62.5,86100.0,39.587,39.8482,39.5743,39.8099,86100.0
2007-08-29 14:35:00,62.51,62.67,62.49,62.65,80400.0,39.8163,39.9182,39.8036,39.9055,80400.0
2007-08-29 14:40:00,62.65,62.65,62.36,62.48,109200.0,39.9055,39.9055,39.7208,39.7972,109200.0
2007-08-29 14:45:00,62.47,62.47,62.39,62.43,26100.0,39.7908,39.7908,39.7399,39.7654,26100.0
2007-08-29 14:50:00,62.42,62.43,62.21,62.27,37900.0,39.759,39.7654,39.6252,39.6634,37900.0
2007-08-29 14:55:00,62.27,62.28,62.22,62.24,29900.0,39.6634,39.6698,39.6316,39.6443,29900.0
2007-08-29 15:00:00,62.25,62.33,62.22,62.32,36800.0,39.6507,39.7017,39.6316,39.6953,36800.0
2007-08-29 15:05:00,62.31,62.55,62.27,62.53,46300.0,39.6889,39.8418,39.6634,39.8291,46300.0
2007-08-29 15:10:00,62.52,62.86,62.52,62.8,116300.0,39.8227,40.0393,39.8227,40.001,116300.0
2007-08-29 15:15:00,62.79,63.04,62.75,63.02,100600.0,39.9947,40.1539,39.9692,40.1412,100600.0
2007-08-29 15:20:00,63.01,63.01,62.65,62.78,86400.0,40.1348,40.1348,39.9055,39.9883,86400.0
2007-08-29 15:25:00,62.78,62.78,62.68,62.76,44800.0,39.9883,39.9883,39.9246,39.9756,44800.0
2007-08-29 15:30:00,62.78,62.98,62.77,62.97,65900.0,39.9883,40.1157,39.9819,40.1093,65900.0
2007-08-29 15:35:00,62.96,63.25,62.95,63.22,146300.0,40.1029,40.2877,40.0966,40.2686,146300.0
2007-08-29 15:40:00,63.22,63.5,63.17,63.43,226200.0,40.2686,40.4469,40.2367,40.4023,226200.0
2007-08-29 15:45:00,63.44,63.84,63.42,63.84,379800.0,40.4087,40.6635,40.396,40.6635,379800.0
2007-08-29 15:50:00,63.85,64.07,63.8,64.07,384900.0,40.6698,40.81,40.638,40.81,384900.0
2007-08-29 15:55:00,64.07,64.14,63.87,64.05,550700.0,40.81,40.8546,40.6826,40.7972,550700.0
2007-08-30 09:30:00,63.06,63.4,63.0,63.29,265700.0,40.1666,40.3832,40.1284,40.3131,265700.0
2007-08-30 09:35:00,63.3,63.47,63.01,63.04,202100.0,40.3195,40.4278,40.1348,40.1539,202100.0
2007-08-30 09:40:00,63.02,63.38,63.0,63.29,165600.0,40.1412,40.3705,40.1284,40.3131,165600.0
2007-08-30 09:45:00,63.29,63.41,62.94,63.4,155200.0,40.3131,40.3896,40.0902,40.3832,155200.0
2007-08-30 09:50:00,63.4,63.82,63.4,63.66,160800.0,40.3832,40.6507,40.3832,40.5488,160800.0
2007-08-30 09:55:00,63.65,63.86,63.53,63.78,102800.0,40.5425,40.6762,40.466,40.6253,102800.0
2007-08-30 10:00:00,63.79,63.83,63.54,63.8,116200.0,40.6316,40.6571,40.4724,40.638,116200.0
2007-08-30 10:05:00,63.8,64.27,63.8,64.1,175400.0,40.638,40.9374,40.638,40.8291,175400.0
2007-08-30 10:10:00,64.09,64.25,64.09,64.15,163600.0,40.8227,40.9246,40.8227,40.8609,163600.0
2007-08-30 10:15:00,64.15,64.15,63.89,64.05,103300.0,40.8609,40.8609,40.6953,40.7972,103300.0
2007-08-30 10:20:00,64.06,64.14,63.74,63.8,119000.0,40.8036,40.8546,40.5998,40.638,119000.0
2007-08-30 10:25:00,63.78,63.99,63.75,63.78,76700.0,40.6253,40.759,40.6061,40.6253,76700.0
2007-08-30 10:30:00,63.78,63.9,63.72,63.75,60900.0,40.6253,40.7017,40.587,40.6061,60900.0
2007-08-30 10:35:00,63.75,63.8,63.64,63.67,56600.0,40.6061,40.638,40.5361,40.5552,56600.0
2007-08-30 10:40:00,63.67,63.77,63.64,63.77,50500.0,40.5552,40.6189,40.5361,40.6189,50500.0
2007-08-30 10:45:00,63.76,63.86,63.68,63.72,56300.0,40.6125,40.6762,40.5616,40.587,56300.0
2007-08-30 10:50:00,63.72,63.88,63.71,63.81,54700.0,40.587,40.689,40.5807,40.6444,54700.0
2007-08-30 10:55:00,63.81,63.86,63.73,63.78,34900.0,40.6444,40.6762,40.5934,40.6253,34900.0
2007-08-30 11:00:00,63.8,64.11,63.78,63.99,93600.0,40.638,40.8355,40.6253,40.759,93600.0
2007-08-30 11:05:00,63.98,63.98,63.89,63.9,31500.0,40.7526,40.7526,40.6953,40.7017,31500.0
2007-08-30 11:10:00,63.9,64.12,63.9,64.11,67600.0,40.7017,40.8418,40.7017,40.8355,67600.0
2007-08-30 11:15:00,64.11,64.35,64.04,64.35,89200.0,40.8355,40.9883,40.7909,40.9883,89200.0
2007-08-30 11:20:00,64.34,64.5,64.29,64.42,81500.0,40.982,41.0839,40.9501,41.0329,81500.0
2007-08-30 11:25:00,64.4,64.44,64.31,64.35,63000.0,41.0202,41.0456,40.9628,40.9883,63000.0
2007-08-30 11:30:00,64.34,64.42,64.29,64.39,61700.0,40.982,41.0329,40.9501,41.0138,61700.0
2007-08-30 11:35:00,64.38,64.49,64.34,64.44,43100.0,41.0074,41.0775,40.982,41.0456,43100.0
2007-08-30 11:40:00,64.45,64.48,64.31,64.44,60400.0,41.052,41.0711,40.9628,41.0456,60400.0
2007-08-30 11:45:00,64.43,64.44,64.25,64.41,52600.0,41.0393,41.0456,40.9246,41.0265,52600.0
2007-08-30 11:50:00,64.41,64.42,64.23,64.25,40900.0,41.0265,41.0329,40.9119,40.9246,40900.0
2007-08-30 11:55:00,64.26,64.28,64.09,64.12,44200.0,40.931,40.9437,40.8227,40.8418,44200.0
2007-08-30 12:00:00,64.11,64.12,63.97,63.99,46600.0,40.8355,40.8418,40.7463,40.759,46600.0
2007-08-30 12:05:00,63.99,63.99,63.73,63.78,51100.0,40.759,40.759,40.5934,40.6253,51100.0
2007-08-30 12:10:00,63.79,63.8,63.71,63.76,42200.0,40.6316,40.638,40.5807,40.6125,42200.0
2007-08-30 12:15:00,63.76,63.79,63.49,63.5,92600.0,40.6125,40.6316,40.4405,40.4469,92600.0
2007-08-30 12:20:00,63.49,63.59,63.27,63.5,104900.0,40.4405,40.5042,40.3004,40.4469,104900.0
2007-08-30 12:25:00,63.51,63.79,63.48,63.7,90300.0,40.4533,40.6316,40.4342,40.5743,90300.0
2007-08-30 12:30:00,63.69,63.85,63.61,63.8,64700.0,40.5679,40.6698,40.517,40.638,64700.0
2007-08-30 12:35:00,63.81,63.87,63.76,63.84,52300.0,40.6444,40.6826,40.6125,40.6635,52300.0
2007-08-30 12:40:00,63.83,63.88,63.78,63.86,20400.0,40.6571,40.689,40.6253,40.6762,20400.0
2007-08-30 12:45:00,63.85,63.87,63.84,63.85,22000.0,40.6698,40.6826,40.6635,40.6698,22000.0
2007-08-30 12:50:00,63.85,63.87,63.78,63.8,18100.0,40.6698,40.6826,40.6253,40.638,18100.0
2007-08-30 12:55:00,63.8,63.93,63.8,63.88,53200.0,40.638,40.7208,40.638,40.689,53200.0
2007-08-30 13:00:00,63.88,63.93,63.77,63.85,38100.0,40.689,40.7208,40.6189,40.6698,38100.0
2007-08-30 13:05:00,63.85,63.9,63.8,63.85,13500.0,40.6698,40.7017,40.638,40.6698,13500.0
2007-08-30 13:10:00,63.85,63.88,63.75,63.78,17900.0,40.6698,40.689,40.6061,40.6253,17900.0
2007-08-30 13:15:00,63.77,63.78,63.72,63.74,14900.0,40.6189,40.6253,40.587,40.5998,14900.0
2007-08-30 13:20:00,63.74,63.74,63.67,63.67,14300.0,40.5998,40.5998,40.5552,40.5552,14300.0
2007-08-30 13:25:00,63.65,63.67,63.55,63.58,29300.0,40.5425,40.5552,40.4788,40.4979,29300.0
2007-08-30 13:30:00,63.59,63.6,63.41,63.43,31300.0,40.5042,40.5106,40.3896,40.4023,31300.0
2007-08-30 13:35:00,63.42,63.61,63.42,63.61,26300.0,40.396,40.517,40.396,40.517,26300.0
2007-08-30 13:40:00,63.62,63.65,63.52,63.63,32800.0,40.5233,40.5425,40.4596,40.5297,32800.0
2007-08-30 13:45:00,63.62,63.62,63.51,63.56,28900.0,40.5233,40.5233,40.4533,40.4851,28900.0
2007-08-30 13:50:00,63.55,63.69,63.48,63.55,39400.0,40.4788,40.5679,40.4342,40.4788,39400.0
2007-08-30 13:55:00,63.55,63.81,63.55,63.81,50200.0,40.4788,40.6444,40.4788,40.6444,50200.0
2007-08-30 14:00:00,63.81,64.09,63.76,64.05,121600.0,40.6444,40.8227,40.6125,40.7972,121600.0
2007-08-30 14:05:00,64.05,64.05,63.77,63.78,53500.0,40.7972,40.7972,40.6189,40.6253,53500.0
2007-08-30 14:10:00,63.8,63.9,63.77,63.81,24300.0,40.638,40.7017,40.6189,40.6444,24300.0
2007-08-30 14:15:00,63.82,63.83,63.72,63.72,48000.0,40.6507,40.6571,40.587,40.587,48000.0
2007-08-30 14:20:00,63.72,63.72,63.61,63.7,61900.0,40.587,40.587,40.517,40.5743,61900.0
2007-08-30 14:25:00,63.71,63.82,63.57,63.62,112900.0,40.5807,40.6507,40.4915,40.5233,112900.0
2007-08-30 14:30:00,63.61,63.67,63.47,63.48,151100.0,40.517,40.5552,40.4278,40.4342,151100.0
2007-08-30 14:35:00,63.48,63.56,63.11,63.11,141900.0,40.4342,40.4851,40.1985,40.1985,141900.0
2007-08-30 14:40:00,63.14,63.24,63.09,63.18,87200.0,40.2176,40.2813,40.1858,40.2431,87200.0
2007-08-30 14:45:00,63.18,63.29,63.11,63.16,75900.0,40.2431,40.3131,40.1985,40.2303,75900.0
2007-08-30 14:50:00,63.16,63.34,63.14,63.33,64700.0,40.2303,40.345,40.2176,40.3386,64700.0
2007-08-30 14:55:00,63.32,63.38,63.28,63.34,42400.0,40.3323,40.3705,40.3068,40.345,42400.0
2007-08-30 15:00:00,63.34,63.51,63.31,63.5,36000.0,40.345,40.4533,40.3259,40.4469,36000.0
2007-08-30 15:05:00,63.5,63.67,63.46,63.6,47000.0,40.4469,40.5552,40.4214,40.5106,47000.0
2007-08-30 15:10:00,63.6,63.7,63.56,63.62,140900.0,40.5106,40.5743,40.4851,40.5233,140900.0
2007-08-30 15:15:00,63.62,63.68,63.61,63.62,31500.0,40.5233,40.5616,40.517,40.5233,31500.0
2007-08-30 15:20:00,63.63,63.69,63.55,63.62,61600.0,40.5297,40.5679,40.4788,40.5233,61600.0
2007-08-30 15:25:00,63.63,63.7,63.61,63.63,114100.0,40.5297,40.5743,40.517,40.5297,114100.0
2007-08-30 15:30:00,63.62,64.03,63.6,63.86,138700.0,40.5233,40.7845,40.5106,40.6762,138700.0
2007-08-30 15:35:00,63.87,63.9,63.68,63.76,100200.0,40.6826,40.7017,40.5616,40.6125,100200.0
2007-08-30 15:40:00,63.75,63.79,63.64,63.75,84700.0,40.6061,40.6316,40.5361,40.6061,84700.0
2007-08-30 15:45:00,63.77,63.83,63.69,63.75,86100.0,40.6189,40.6571,40.5679,40.6061,86100.0
2007-08-30 15:50:00,63.74,63.86,63.72,63.83,76600.0,40.5998,40.6762,40.587,40.6571,76600.0
2007-08-30 15:55:00,63.83,63.94,63.8,63.88,151900.0,40.6571,40.7272,40.638,40.689,151900.0
2007-08-31 09:30:00,64.73,65.49,64.48,65.11,216600.0,41.2304,41.7145,41.0711,41.4724,216600.0
2007-08-31 09:35:00,65.16,65.45,64.9,65.37,352800.0,41.5043,41.689,41.3387,41.638,352800.0
2007-08-31 09:40:00,65.37,65.73,65.29,65.6,251300.0,41.638,41.8673,41.5871,41.7845,251300.0
2007-08-31 09:45:00,65.61,65.62,65.34,65.59,108600.0,41.7909,41.7973,41.6189,41.7782,108600.0
2007-08-31 09:50:00,65.58,66.15,65.58,65.76,271200.0,41.7718,42.1348,41.7718,41.8864,271200.0
2007-08-31 09:55:00,65.74,65.76,65.36,65.45,172000.0,41.8737,41.8864,41.6317,41.689,172000.0
2007-08-31 10:00:00,65.47,65.71,64.78,64.96,280100.0,41.7017,41.8546,41.2622,41.3769,280100.0
2007-08-31 10:05:00,64.95,65.18,64.84,64.91,178100.0,41.3705,41.517,41.3004,41.345,178100.0
2007-08-31 10:10:00,64.91,64.97,64.4,64.54,148400.0,41.345,41.3832,41.0202,41.1093,148400.0
2007-08-31 10:15:00,64.52,64.75,64.46,64.71,122800.0,41.0966,41.2431,41.0584,41.2176,122800.0
2007-08-31 10:20:00,64.7,65.0,64.6,64.86,180600.0,41.2113,41.4023,41.1476,41.3132,180600.0
2007-08-31 10:25:00,64.86,65.07,64.8,65.02,79500.0,41.3132,41.4469,41.275,41.4151,79500.0
2007-08-31 10:30:00,65.02,65.45,65.0,65.39,85600.0,41.4151,41.689,41.4023,41.6508,85600.0
2007-08-31 10:35:00,65.4,65.43,65.27,65.28,70600.0,41.6571,41.6762,41.5743,41.5807,70600.0
2007-08-31 10:40:00,65.27,65.37,65.15,65.28,57700.0,41.5743,41.638,41.4979,41.5807,57700.0
2007-08-31 10:45:00,65.28,65.36,65.12,65.16,37600.0,41.5807,41.6317,41.4788,41.5043,37600.0
2007-08-31 10:50:00,65.16,65.24,65.1,65.19,36300.0,41.5043,41.5552,41.466,41.5234,36300.0
2007-08-31 10:55:00,65.19,65.25,65.03,65.03,42000.0,41.5234,41.5616,41.4215,41.4215,42000.0
2007-08-31 11:00:00,65.03,65.17,64.92,65.04,54300.0,41.4215,41.5106,41.3514,41.4278,54300.0
2007-08-31 11:05:00,65.03,65.09,64.91,64.94,82900.0,41.4215,41.4597,41.345,41.3641,82900.0
2007-08-31 11:10:00,64.95,65.02,64.89,64.92,35000.0,41.3705,41.4151,41.3323,41.3514,35000.0
2007-08-31 11:15:00,64.92,64.98,64.74,64.89,41100.0,41.3514,41.3896,41.2367,41.3323,41100.0
2007-08-31 11:20:00,64.91,64.91,64.58,64.77,107100.0,41.345,41.345,41.1348,41.2558,107100.0
2007-08-31 11:25:00,64.79,64.82,64.68,64.75,19300.0,41.2686,41.2877,41.1985,41.2431,19300.0
2007-08-31 11:30:00,64.75,64.89,64.71,64.81,31300.0,41.2431,41.3323,41.2176,41.2813,31300.0
2007-08-31 11:35:00,64.83,64.9,64.77,64.89,45300.0,41.2941,41.3387,41.2558,41.3323,45300.0
2007-08-31 11:40:00,64.87,64.94,64.8,64.86,60600.0,41.3195,41.3641,41.275,41.3132,60600.0
2007-08-31 11:45:00,64.88,64.99,64.8,64.89,56700.0,41.3259,41.396,41.275,41.3323,56700.0
2007-08-31 11:50:00,64.92,65.19,64.88,65.0,120800.0,41.3514,41.5234,41.3259,41.4023,120800.0
2007-08-31 11:55:00,64.99,65.1,64.88,65.02,52100.0,41.396,41.466,41.3259,41.4151,52100.0
2007-08-31 12:00:00,65.02,65.15,65.02,65.14,23800.0,41.4151,41.4979,41.4151,41.4915,23800.0
2007-08-31 12:05:00,65.13,65.2,64.96,65.05,95400.0,41.4852,41.5297,41.3769,41.4342,95400.0
2007-08-31 12:10:00,65.08,65.2,65.0,65.13,37100.0,41.4533,41.5297,41.4023,41.4852,37100.0
2007-08-31 12:15:00,65.13,65.13,65.02,65.13,33900.0,41.4852,41.4852,41.4151,41.4852,33900.0
2007-08-31 12:20:00,65.14,65.49,65.11,65.47,52900.0,41.4915,41.7145,41.4724,41.7017,52900.0
2007-08-31 12:25:00,65.46,65.69,65.41,65.67,56400.0,41.6953,41.8418,41.6635,41.8291,56400.0
2007-08-31 12:30:00,65.66,65.84,65.66,65.84,67600.0,41.8227,41.9374,41.8227,41.9374,67600.0
2007-08-31 12:35:00,65.84,65.98,65.73,65.81,75600.0,41.9374,42.0266,41.8673,41.9183,75600.0
2007-08-31 12:40:00,65.79,65.87,65.7,65.78,39600.0,41.9055,41.9565,41.8482,41.8992,39600.0
2007-08-31 12:45:00,65.79,65.84,65.75,65.84,32200.0,41.9055,41.9374,41.8801,41.9374,32200.0
2007-08-31 12:50:00,65.83,65.84,65.66,65.67,101400.0,41.931,41.9374,41.8227,41.8291,101400.0
2007-08-31 12:55:00,65.67,65.82,65.52,65.56,83600.0,41.8291,41.9247,41.7336,41.759,83600.0
2007-08-31 13:00:00,65.56,65.78,65.47,65.48,93000.0,41.759,41.8992,41.7017,41.7081,93000.0
2007-08-31 13:05:00,65.48,65.74,65.46,65.67,39900.0,41.7081,41.8737,41.6953,41.8291,39900.0
2007-08-31 13:10:00,65.66,65.77,65.62,65.66,68700.0,41.8227,41.8928,41.7973,41.8227,68700.0
2007-08-31 13:15:00,65.64,65.7,65.64,65.69,21500.0,41.81,41.8482,41.81,41.8418,21500.0
2007-08-31 13:20:00,65.69,65.79,65.64,65.75,34100.0,41.8418,41.9055,41.81,41.8801,34100.0
2007-08-31 13:25:00,65.76,65.9,65.71,65.9,47800.0,41.8864,41.9756,41.8546,41.9756,47800.0
2007-08-31 13:30:00,65.9,65.9,65.69,65.74,68800.0,41.9756,41.9756,41.8418,41.8737,68800.0
2007-08-31 13:35:00,65.75,65.88,65.74,65.84,40500.0,41.8801,41.9629,41.8737,41.9374,40500.0
2007-08-31 13:40:00,65.84,65.93,65.77,65.84,125200.0,41.9374,41.9947,41.8928,41.9374,125200.0
2007-08-31 13:45:00,65.84,65.97,65.81,65.9,110100.0,41.9374,42.0202,41.9183,41.9756,110100.0
2007-08-31 13:50:00,65.91,66.0,65.9,65.98,63500.0,41.982,42.0393,41.9756,42.0266,63500.0
2007-08-31 13:55:00,65.98,66.05,65.97,66.02,59600.0,42.0266,42.0712,42.0202,42.052,59600.0
2007-08-31 14:00:00,66.01,66.09,66.0,66.07,36000.0,42.0457,42.0966,42.0393,42.0839,36000.0
2007-08-31 14:05:00,66.07,66.08,66.03,66.06,33200.0,42.0839,42.0903,42.0584,42.0775,33200.0
2007-08-31 14:10:00,66.07,66.09,65.92,65.95,70200.0,42.0839,42.0966,41.9883,42.0075,70200.0
2007-08-31 14:15:00,65.94,66.14,65.94,66.14,49100.0,42.0011,42.1285,42.0011,42.1285,49100.0
2007-08-31 14:20:00,66.14,66.19,65.94,65.96,96100.0,42.1285,42.1603,42.0011,42.0138,96100.0
2007-08-31 14:25:00,65.96,66.08,65.96,65.97,29800.0,42.0138,42.0903,42.0138,42.0202,29800.0
2007-08-31 14:30:00,65.97,65.98,65.79,65.94,87000.0,42.0202,42.0266,41.9055,42.0011,87000.0
2007-08-31 14:35:00,65.95,66.0,65.85,65.93,92700.0,42.0075,42.0393,41.9438,41.9947,92700.0
2007-08-31 14:40:00,65.92,66.07,65.88,66.07,45300.0,41.9883,42.0839,41.9629,42.0839,45300.0
2007-08-31 14:45:00,66.06,66.08,65.99,66.03,56800.0,42.0775,42.0903,42.0329,42.0584,56800.0
2007-08-31 14:50:00,66.01,66.01,65.89,65.95,67300.0,42.0457,42.0457,41.9692,42.0075,67300.0
2007-08-31 14:55:00,65.95,65.96,65.9,65.91,45000.0,42.0075,42.0138,41.9756,41.982,45000.0
2007-08-31 15:00:00,65.91,65.97,65.87,65.9,54800.0,41.982,42.0202,41.9565,41.9756,54800.0
2007-08-31 15:05:00,65.91,65.99,65.89,65.94,46600.0,41.982,42.0329,41.9692,42.0011,46600.0
2007-08-31 15:10:00,65.95,66.08,65.92,65.92,64600.0,42.0075,42.0903,41.9883,41.9883,64600.0
2007-08-31 15:15:00,65.93,65.98,65.88,65.9,47800.0,41.9947,42.0266,41.9629,41.9756,47800.0
2007-08-31 15:20:00,65.88,65.88,65.63,65.76,119800.0,41.9629,41.9629,41.8036,41.8864,119800.0
2007-08-31 15:25:00,65.74,65.95,65.74,65.93,73400.0,41.8737,42.0075,41.8737,41.9947,73400.0
2007-08-31 15:30:00,65.94,66.0,65.9,65.99,116900.0,42.0011,42.0393,41.9756,42.0329,116900.0
2007-08-31 15:35:00,66.0,66.11,65.97,66.05,75600.0,42.0393,42.1094,42.0202,42.0712,75600.0
2007-08-31 15:40:00,66.04,66.39,66.04,66.37,162900.0,42.0648,42.2877,42.0648,42.275,162900.0
2007-08-31 15:45:00,66.37,66.49,66.31,66.4,243200.0,42.275,42.3514,42.2368,42.2941,243200.0
2007-08-31 15:50:00,66.38,66.49,66.06,66.11,291100.0,42.2813,42.3514,42.0775,42.1094,291100.0
2007-08-31 15:55:00,66.12,66.14,65.74,65.78,383400.0,42.1157,42.1285,41.8737,41.8992,383400.0
2007-09-04 09:30:00,65.56,65.57,65.1,65.18,135800.0,41.759,41.7654,41.466,41.517,135800.0
2007-09-04 09:35:00,65.2,65.26,64.8,65.2,105900.0,41.5297,41.568,41.275,41.5297,105900.0
2007-09-04 09:40:00,65.2,65.54,65.11,65.45,113300.0,41.5297,41.7463,41.4724,41.689,113300.0
2007-09-04 09:45:00,65.47,65.53,65.35,65.35,51200.0,41.7017,41.7399,41.6253,41.6253,51200.0
2007-09-04 09:50:00,65.35,65.36,65.17,65.17,34200.0,41.6253,41.6317,41.5106,41.5106,34200.0
2007-09-04 09:55:00,65.18,65.35,65.16,65.34,58800.0,41.517,41.6253,41.5043,41.6189,58800.0
2007-09-04 10:00:00,65.34,65.46,65.22,65.46,75800.0,41.6189,41.6953,41.5425,41.6953,75800.0
2007-09-04 10:05:00,65.46,65.57,65.32,65.32,89700.0,41.6953,41.7654,41.6062,41.6062,89700.0
2007-09-04 10:10:00,65.33,65.36,65.19,65.31,47200.0,41.6125,41.6317,41.5234,41.5998,47200.0
2007-09-04 10:15:00,65.31,65.31,65.07,65.19,70900.0,41.5998,41.5998,41.4469,41.5234,70900.0
2007-09-04 10:20:00,65.18,65.34,65.05,65.13,66900.0,41.517,41.6189,41.4342,41.4852,66900.0
2007-09-04 10:25:00,65.12,65.26,65.02,65.02,58400.0,41.4788,41.568,41.4151,41.4151,58400.0
2007-09-04 10:30:00,65.03,65.13,65.01,65.04,40300.0,41.4215,41.4852,41.4087,41.4278,40300.0
2007-09-04 10:35:00,65.07,65.29,65.02,65.22,56500.0,41.4469,41.5871,41.4151,41.5425,56500.0
2007-09-04 10:40:00,65.22,65.22,65.12,65.17,20200.0,41.5425,41.5425,41.4788,41.5106,20200.0
2007-09-04 10:45:00,65.17,65.19,65.12,65.18,32500.0,41.5106,41.5234,41.4788,41.517,32500.0
2007-09-04 10:50:00,65.17,65.18,65.1,65.12,23900.0,41.5106,41.517,41.466,41.4788,23900.0
2007-09-04 10:55:00,65.12,65.12,65.01,65.02,51300.0,41.4788,41.4788,41.4087,41.4151,51300.0
2007-09-04 11:00:00,65.04,65.04,64.9,64.91,38200.0,41.4278,41.4278,41.3387,41.345,38200.0
2007-09-04 11:05:00,64.9,65.01,64.89,64.96,30200.0,41.3387,41.4087,41.3323,41.3769,30200.0
2007-09-04 11:10:00,64.94,64.98,64.92,64.95,19000.0,41.3641,41.3896,41.3514,41.3705,19000.0
2007-09-04 11:15:00,64.96,65.12,64.96,65.02,94200.0,41.3769,41.4788,41.3769,41.4151,94200.0
2007-09-04 11:20:00,65.03,65.11,64.94,65.03,43500.0,41.4215,41.4724,41.3641,41.4215,43500.0
2007-09-04 11:25:00,65.06,65.06,64.85,64.88,52600.0,41.4406,41.4406,41.3068,41.3259,52600.0
2007-09-04 11:30:00,64.89,65.0,64.87,64.96,32600.0,41.3323,41.4023,41.3195,41.3769,32600.0
2007-09-04 11:35:00,64.96,64.98,64.85,64.95,30700.0,41.3769,41.3896,41.3068,41.3705,30700.0
2007-09-04 11:40:00,64.96,64.96,64.82,64.89,45400.0,41.3769,41.3769,41.2877,41.3323,45400.0
2007-09-04 11:45:00,64.89,64.92,64.83,64.87,17600.0,41.3323,41.3514,41.2941,41.3195,17600.0
2007-09-04 11:50:00,64.87,64.9,64.81,64.9,27200.0,41.3195,41.3387,41.2813,41.3387,27200.0
2007-09-04 11:55:00,64.89,64.9,64.8,64.83,27700.0,41.3323,41.3387,41.275,41.2941,27700.0
2007-09-04 12:00:00,64.84,64.88,64.71,64.77,58900.0,41.3004,41.3259,41.2176,41.2558,58900.0
2007-09-04 12:05:00,64.78,64.8,64.75,64.79,24400.0,41.2622,41.275,41.2431,41.2686,24400.0
2007-09-04 12:10:00,64.82,64.83,64.66,64.66,30700.0,41.2877,41.2941,41.1858,41.1858,30700.0
2007-09-04 12:15:00,64.65,64.72,64.6,64.68,32700.0,41.1794,41.224,41.1476,41.1985,32700.0
2007-09-04 12:20:00,64.66,64.75,64.65,64.68,21800.0,41.1858,41.2431,41.1794,41.1985,21800.0
2007-09-04 12:25:00,64.68,64.77,64.68,64.77,17100.0,41.1985,41.2558,41.1985,41.2558,17100.0
2007-09-04 12:30:00,64.75,64.77,64.69,64.72,37300.0,41.2431,41.2558,41.2049,41.224,37300.0
2007-09-04 12:35:00,64.73,64.75,64.66,64.69,48400.0,41.2304,41.2431,41.1858,41.2049,48400.0
2007-09-04 12:40:00,64.69,64.7,64.62,64.66,20300.0,41.2049,41.2113,41.1603,41.1858,20300.0
2007-09-04 12:45:00,64.67,64.74,64.64,64.65,18100.0,41.1921,41.2367,41.173,41.1794,18100.0
2007-09-04 12:50:00,64.64,64.65,64.6,64.61,10700.0,41.173,41.1794,41.1476,41.1539,10700.0
2007-09-04 12:55:00,64.62,64.65,64.51,64.55,32100.0,41.1603,41.1794,41.0902,41.1157,32100.0
2007-09-04 13:00:00,64.53,64.62,64.52,64.58,33100.0,41.103,41.1603,41.0966,41.1348,33100.0
2007-09-04 13:05:00,64.58,64.6,64.54,64.57,38600.0,41.1348,41.1476,41.1093,41.1285,38600.0
2007-09-04 13:10:00,64.57,64.79,64.54,64.78,40000.0,41.1285,41.2686,41.1093,41.2622,40000.0
2007-09-04 13:15:00,64.77,64.82,64.67,64.73,60600.0,41.2558,41.2877,41.1921,41.2304,60600.0
2007-09-04 13:20:00,64.73,64.76,64.61,64.65,29400.0,41.2304,41.2495,41.1539,41.1794,29400.0
2007-09-04 13:25:00,64.62,64.64,64.41,64.48,113700.0,41.1603,41.173,41.0265,41.0711,113700.0
2007-09-04 13:30:00,64.51,64.51,64.36,64.41,111200.0,41.0902,41.0902,40.9947,41.0265,111200.0
2007-09-04 13:35:00,64.38,64.51,64.2,64.45,129700.0,41.0074,41.0902,40.8928,41.052,129700.0
2007-09-04 13:40:00,64.46,64.58,64.41,64.41,82000.0,41.0584,41.1348,41.0265,41.0265,82000.0
2007-09-04 13:45:00,64.41,64.41,64.21,64.29,82000.0,41.0265,41.0265,40.8991,40.9501,82000.0
2007-09-04 13:50:00,64.28,64.34,64.24,64.28,25100.0,40.9437,40.982,40.9183,40.9437,25100.0
2007-09-04 13:55:00,64.28,64.41,64.24,64.24,85000.0,40.9437,41.0265,40.9183,40.9183,85000.0
2007-09-04 14:00:00,64.27,64.31,64.1,64.31,44300.0,40.9374,40.9628,40.8291,40.9628,44300.0
2007-09-04 14:05:00,64.29,64.41,64.28,64.35,48800.0,40.9501,41.0265,40.9437,40.9883,48800.0
2007-09-04 14:10:00,64.36,64.42,64.31,64.34,65000.0,40.9947,41.0329,40.9628,40.982,65000.0
2007-09-04 14:15:00,64.34,64.38,64.25,64.34,34600.0,40.982,41.0074,40.9246,40.982,34600.0
2007-09-04 14:20:00,64.35,64.38,64.3,64.32,36500.0,40.9883,41.0074,40.9565,40.9692,36500.0
2007-09-04 14:25:00,64.33,64.35,64.22,64.31,51500.0,40.9756,40.9883,40.9055,40.9628,51500.0
2007-09-04 14:30:00,64.32,64.42,64.31,64.33,62500.0,40.9692,41.0329,40.9628,40.9756,62500.0
2007-09-04 14:35:00,64.34,64.36,64.25,64.29,84600.0,40.982,40.9947,40.9246,40.9501,84600.0
2007-09-04 14:40:00,64.28,64.3,64.15,64.27,43300.0,40.9437,40.9565,40.8609,40.9374,43300.0
2007-09-04 14:45:00,64.27,64.31,64.25,64.27,58600.0,40.9374,40.9628,40.9246,40.9374,58600.0
2007-09-04 14:50:00,64.27,64.34,64.26,64.34,41900.0,40.9374,40.982,40.931,40.982,41900.0
2007-09-04 14:55:00,64.32,64.34,64.24,64.25,60500.0,40.9692,40.982,40.9183,40.9246,60500.0
2007-09-04 15:00:00,64.26,64.3,64.23,64.24,52200.0,40.931,40.9565,40.9119,40.9183,52200.0
2007-09-04 15:05:00,64.24,64.32,64.23,64.29,57800.0,40.9183,40.9692,40.9119,40.9501,57800.0
2007-09-04 15:10:00,64.3,64.33,64.27,64.28,45700.0,40.9565,40.9756,40.9374,40.9437,45700.0
2007-09-04 15:15:00,64.27,64.34,64.27,64.3,89400.0,40.9374,40.982,40.9374,40.9565,89400.0
2007-09-04 15:20:00,64.29,64.38,64.23,64.24,113800.0,40.9501,41.0074,40.9119,40.9183,113800.0
2007-09-04 15:25:00,64.23,64.28,64.12,64.28,93800.0,40.9119,40.9437,40.8418,40.9437,93800.0
2007-09-04 15:30:00,64.28,64.41,64.27,64.4,98400.0,40.9437,41.0265,40.9374,41.0202,98400.0
2007-09-04 15:35:00,64.4,64.57,64.3,64.56,171300.0,41.0202,41.1285,40.9565,41.1221,171300.0
2007-09-04 15:40:00,64.56,64.57,64.33,64.34,146900.0,41.1221,41.1285,40.9756,40.982,146900.0
2007-09-04 15:45:00,64.33,64.35,64.22,64.28,147900.0,40.9756,40.9883,40.9055,40.9437,147900.0
2007-09-04 15:50:00,64.29,64.3,64.16,64.21,134900.0,40.9501,40.9565,40.8673,40.8991,134900.0
2007-09-04 15:55:00,64.21,64.29,64.16,64.2,309500.0,40.8991,40.9501,40.8673,40.8928,309500.0
2007-09-05 09:30:00,63.55,63.95,63.05,63.09,186100.0,40.4788,40.7335,40.1603,40.1858,186100.0
2007-09-05 09:35:00,63.23,63.55,62.96,63.04,125100.0,40.2749,40.4788,40.1029,40.1539,125100.0
2007-09-05 09:40:00,63.04,63.27,62.86,63.26,124100.0,40.1539,40.3004,40.0393,40.294,124100.0
2007-09-05 09:45:00,63.24,63.47,63.13,63.41,90000.0,40.2813,40.4278,40.2112,40.3896,90000.0
2007-09-05 09:50:00,63.45,63.49,63.27,63.33,64400.0,40.4151,40.4405,40.3004,40.3386,64400.0
2007-09-05 09:55:00,63.31,63.33,63.0,63.03,63100.0,40.3259,40.3386,40.1284,40.1475,63100.0
2007-09-05 10:00:00,63.02,63.03,62.75,62.86,130400.0,40.1412,40.1475,39.9692,40.0393,130400.0
2007-09-05 10:05:00,62.86,63.01,62.76,62.95,95500.0,40.0393,40.1348,39.9756,40.0966,95500.0
2007-09-05 10:10:00,62.95,63.1,62.77,62.86,103900.0,40.0966,40.1921,39.9819,40.0393,103900.0
2007-09-05 10:15:00,62.88,62.88,62.57,62.77,179400.0,40.052,40.052,39.8545,39.9819,179400.0
2007-09-05 10:20:00,62.76,62.78,62.64,62.67,57200.0,39.9756,39.9883,39.8991,39.9182,57200.0
2007-09-05 10:25:00,62.66,62.83,62.64,62.64,55900.0,39.9119,40.0201,39.8991,39.8991,55900.0
2007-09-05 10:30:00,62.65,62.72,62.58,62.61,74700.0,39.9055,39.9501,39.8609,39.88,74700.0
2007-09-05 10:35:00,62.61,62.92,62.54,62.8,101100.0,39.88,40.0775,39.8354,40.001,101100.0
2007-09-05 10:40:00,62.77,62.79,62.64,62.66,76800.0,39.9819,39.9947,39.8991,39.9119,76800.0
2007-09-05 10:45:00,62.69,62.75,62.56,62.6,54600.0,39.931,39.9692,39.8482,39.8736,54600.0
2007-09-05 10:50:00,62.6,62.7,62.56,62.69,43100.0,39.8736,39.9373,39.8482,39.931,43100.0
2007-09-05 10:55:00,62.69,62.71,62.58,62.6,59700.0,39.931,39.9437,39.8609,39.8736,59700.0
2007-09-05 11:00:00,62.58,62.58,62.21,62.22,183300.0,39.8609,39.8609,39.6252,39.6316,183300.0
2007-09-05 11:05:00,62.21,62.38,62.15,62.26,106300.0,39.6252,39.7335,39.587,39.6571,106300.0
2007-09-05 11:10:00,62.26,62.29,62.14,62.18,75800.0,39.6571,39.6762,39.5806,39.6061,75800.0
2007-09-05 11:15:00,62.16,62.22,62.1,62.15,59500.0,39.5934,39.6316,39.5552,39.587,59500.0
2007-09-05 11:20:00,62.18,62.21,61.93,61.95,79600.0,39.6061,39.6252,39.4469,39.4596,79600.0
2007-09-05 11:25:00,61.95,62.05,61.85,61.93,73000.0,39.4596,39.5233,39.3959,39.4469,73000.0
2007-09-05 11:30:00,61.93,62.01,61.78,61.85,96100.0,39.4469,39.4978,39.3513,39.3959,96100.0
2007-09-05 11:35:00,61.83,61.9,61.77,61.88,71300.0,39.3832,39.4278,39.345,39.415,71300.0
2007-09-05 11:40:00,61.88,61.88,61.64,61.7,125800.0,39.415,39.415,39.2622,39.3004,125800.0
2007-09-05 11:45:00,61.7,61.71,61.56,61.6,115100.0,39.3004,39.3068,39.2112,39.2367,115100.0
2007-09-05 11:50:00,61.61,61.69,61.53,61.66,117500.0,39.2431,39.294,39.1921,39.2749,117500.0
2007-09-05 11:55:00,61.67,61.96,61.65,61.96,122300.0,39.2813,39.466,39.2685,39.466,122300.0
2007-09-05 12:00:00,61.94,62.15,61.94,62.1,121400.0,39.4533,39.587,39.4533,39.5552,121400.0
2007-09-05 12:05:00,62.11,62.12,61.93,62.03,66000.0,39.5615,39.5679,39.4469,39.5106,66000.0
2007-09-05 12:10:00,62.04,62.3,62.03,62.28,65200.0,39.5169,39.6826,39.5106,39.6698,65200.0
2007-09-05 12:15:00,62.29,62.3,62.13,62.28,57900.0,39.6762,39.6826,39.5743,39.6698,57900.0
2007-09-05 12:20:00,62.27,62.5,62.26,62.48,47100.0,39.6634,39.8099,39.6571,39.7972,47100.0
2007-09-05 12:25:00,62.47,62.52,62.4,62.46,51100.0,39.7908,39.8227,39.7463,39.7845,51100.0
2007-09-05 12:30:00,62.46,62.5,62.32,62.33,29500.0,39.7845,39.8099,39.6953,39.7017,29500.0
2007-09-05 12:35:00,62.33,62.4,62.28,62.31,57700.0,39.7017,39.7463,39.6698,39.6889,57700.0
2007-09-05 12:40:00,62.32,62.35,62.19,62.23,59400.0,39.6953,39.7144,39.6125,39.638,59400.0
2007-09-05 12:45:00,62.22,62.34,62.18,62.32,63200.0,39.6316,39.708,39.6061,39.6953,63200.0
2007-09-05 12:50:00,62.33,62.44,62.22,62.39,56000.0,39.7017,39.7717,39.6316,39.7399,56000.0
2007-09-05 12:55:00,62.37,62.4,62.25,62.32,64800.0,39.7271,39.7463,39.6507,39.6953,64800.0
2007-09-05 13:00:00,62.31,62.49,62.3,62.44,40700.0,39.6889,39.8036,39.6826,39.7717,40700.0
2007-09-05 13:05:00,62.43,62.55,62.43,62.5,31400.0,39.7654,39.8418,39.7654,39.8099,31400.0
2007-09-05 13:10:00,62.5,62.6,62.47,62.55,45300.0,39.8099,39.8736,39.7908,39.8418,45300.0
2007-09-05 13:15:00,62.55,62.68,62.54,62.63,52500.0,39.8418,39.9246,39.8354,39.8928,52500.0
2007-09-05 13:20:00,62.63,62.63,62.5,62.54,76200.0,39.8928,39.8928,39.8099,39.8354,76200.0
2007-09-05 13:25:00,62.51,62.58,62.47,62.48,38800.0,39.8163,39.8609,39.7908,39.7972,38800.0
2007-09-05 13:30:00,62.48,62.55,62.26,62.37,81800.0,39.7972,39.8418,39.6571,39.7271,81800.0
2007-09-05 13:35:00,62.38,62.55,62.31,62.45,49200.0,39.7335,39.8418,39.6889,39.7781,49200.0
2007-09-05 13:40:00,62.43,62.53,62.43,62.43,30400.0,39.7654,39.8291,39.7654,39.7654,30400.0
2007-09-05 13:45:00,62.43,62.59,62.43,62.52,35200.0,39.7654,39.8673,39.7654,39.8227,35200.0
2007-09-05 13:50:00,62.49,62.54,62.47,62.51,31200.0,39.8036,39.8354,39.7908,39.8163,31200.0
2007-09-05 13:55:00,62.49,62.59,62.41,62.56,44000.0,39.8036,39.8673,39.7526,39.8482,44000.0
2007-09-05 14:00:00,62.56,62.68,62.21,62.26,117800.0,39.8482,39.9246,39.6252,39.6571,117800.0
2007-09-05 14:05:00,62.26,62.34,62.13,62.29,84500.0,39.6571,39.708,39.5743,39.6762,84500.0
2007-09-05 14:10:00,62.26,62.32,62.16,62.25,59900.0,39.6571,39.6953,39.5934,39.6507,59900.0
2007-09-05 14:15:00,62.25,62.41,62.21,62.24,44100.0,39.6507,39.7526,39.6252,39.6443,44100.0
2007-09-05 14:20:00,62.25,62.33,62.13,62.15,67800.0,39.6507,39.7017,39.5743,39.587,67800.0
2007-09-05 14:25:00,62.15,62.3,62.11,62.2,77800.0,39.587,39.6826,39.5615,39.6189,77800.0
2007-09-05 14:30:00,62.18,62.38,62.17,62.3,38900.0,39.6061,39.7335,39.5998,39.6826,38900.0
2007-09-05 14:35:00,62.28,62.38,62.28,62.33,57900.0,39.6698,39.7335,39.6698,39.7017,57900.0
2007-09-05 14:40:00,62.32,62.33,62.13,62.22,126600.0,39.6953,39.7017,39.5743,39.6316,126600.0
2007-09-05 14:45:00,62.21,62.22,62.09,62.22,99400.0,39.6252,39.6316,39.5488,39.6316,99400.0
2007-09-05 14:50:00,62.22,62.22,62.09,62.14,81900.0,39.6316,39.6316,39.5488,39.5806,81900.0
2007-09-05 14:55:00,62.13,62.21,62.13,62.19,106900.0,39.5743,39.6252,39.5743,39.6125,106900.0
2007-09-05 15:00:00,62.19,62.23,62.12,62.18,73800.0,39.6125,39.638,39.5679,39.6061,73800.0
2007-09-05 15:05:00,62.18,62.27,62.15,62.18,66100.0,39.6061,39.6634,39.587,39.6061,66100.0
2007-09-05 15:10:00,62.18,62.24,62.14,62.17,96300.0,39.6061,39.6443,39.5806,39.5998,96300.0
2007-09-05 15:15:00,62.17,62.22,62.13,62.17,84500.0,39.5998,39.6316,39.5743,39.5998,84500.0
2007-09-05 15:20:00,62.18,62.21,62.06,62.2,145100.0,39.6061,39.6252,39.5297,39.6189,145100.0
2007-09-05 15:25:00,62.19,62.21,62.1,62.16,117800.0,39.6125,39.6252,39.5552,39.5934,117800.0
2007-09-05 15:30:00,62.16,62.24,62.07,62.15,103700.0,39.5934,39.6443,39.5361,39.587,103700.0
2007-09-05 15:35:00,62.15,62.15,61.96,62.06,130200.0,39.587,39.587,39.466,39.5297,130200.0
2007-09-05 15:40:00,62.05,62.13,61.98,62.01,174100.0,39.5233,39.5743,39.4787,39.4978,174100.0
2007-09-05 15:45:00,62.02,62.12,61.99,62.08,160900.0,39.5042,39.5679,39.4851,39.5424,160900.0
2007-09-05 15:50:00,62.08,62.2,61.99,62.0,196800.0,39.5424,39.6189,39.4851,39.4915,196800.0
2007-09-05 15:55:00,62.0,62.04,61.82,61.85,364300.0,39.4915,39.5169,39.3768,39.3959,364300.0
2007-09-06 09:30:00,63.58,64.36,63.58,63.87,419200.0,40.4979,40.9947,40.4979,40.6826,419200.0
2007-09-06 09:35:00,63.87,63.95,63.3,63.39,176500.0,40.6826,40.7335,40.3195,40.3768,176500.0
2007-09-06 09:40:00,63.35,63.46,63.0,63.38,236800.0,40.3514,40.4214,40.1284,40.3705,236800.0
2007-09-06 09:45:00,63.39,63.47,63.2,63.22,134800.0,40.3768,40.4278,40.2558,40.2686,134800.0
2007-09-06 09:50:00,63.25,63.38,63.01,63.1,160000.0,40.2877,40.3705,40.1348,40.1921,160000.0
2007-09-06 09:55:00,63.11,63.14,62.9,63.0,128000.0,40.1985,40.2176,40.0647,40.1284,128000.0
2007-09-06 10:00:00,62.99,63.04,62.6,62.82,165700.0,40.1221,40.1539,39.8736,40.0138,165700.0
2007-09-06 10:05:00,62.82,62.93,62.72,62.82,113900.0,40.0138,40.0838,39.9501,40.0138,113900.0
2007-09-06 10:10:00,62.82,62.87,62.58,62.67,89600.0,40.0138,40.0456,39.8609,39.9182,89600.0
2007-09-06 10:15:00,62.69,62.86,62.62,62.86,102500.0,39.931,40.0393,39.8864,40.0393,102500.0
2007-09-06 10:20:00,62.84,62.96,62.74,62.92,79500.0,40.0265,40.1029,39.9628,40.0775,79500.0
2007-09-06 10:25:00,62.9,62.97,62.78,62.78,112100.0,40.0647,40.1093,39.9883,39.9883,112100.0
2007-09-06 10:30:00,62.77,62.89,62.7,62.88,47100.0,39.9819,40.0584,39.9373,40.052,47100.0
2007-09-06 10:35:00,62.86,62.96,62.77,62.87,68600.0,40.0393,40.1029,39.9819,40.0456,68600.0
2007-09-06 10:40:00,62.87,63.04,62.87,63.0,55500.0,40.0456,40.1539,40.0456,40.1284,55500.0
2007-09-06 10:45:00,63.0,63.14,63.0,63.12,49200.0,40.1284,40.2176,40.1284,40.2049,49200.0
2007-09-06 10:50:00,63.11,63.32,63.11,63.29,74300.0,40.1985,40.3323,40.1985,40.3131,74300.0
2007-09-06 10:55:00,63.3,63.36,63.16,63.3,106400.0,40.3195,40.3577,40.2303,40.3195,106400.0
2007-09-06 11:00:00,63.29,63.33,63.18,63.19,36600.0,40.3131,40.3386,40.2431,40.2495,36600.0
2007-09-06 11:05:00,63.19,63.19,63.0,63.04,48000.0,40.2495,40.2495,40.1284,40.1539,48000.0
2007-09-06 11:10:00,63.05,63.15,63.0,63.09,29700.0,40.1603,40.224,40.1284,40.1858,29700.0
2007-09-06 11:15:00,63.07,63.13,62.99,63.13,43200.0,40.173,40.2112,40.1221,40.2112,43200.0
2007-09-06 11:20:00,63.14,63.33,63.13,63.3,82800.0,40.2176,40.3386,40.2112,40.3195,82800.0
2007-09-06 11:25:00,63.31,63.4,63.17,63.33,80200.0,40.3259,40.3832,40.2367,40.3386,80200.0
2007-09-06 11:30:00,63.33,63.45,63.33,63.41,72400.0,40.3386,40.4151,40.3386,40.3896,72400.0
2007-09-06 11:35:00,63.41,63.41,63.21,63.25,74800.0,40.3896,40.3896,40.2622,40.2877,74800.0
2007-09-06 11:40:00,63.24,63.37,63.22,63.36,40400.0,40.2813,40.3641,40.2686,40.3577,40400.0
2007-09-06 11:45:00,63.35,63.44,63.32,63.35,31800.0,40.3514,40.4087,40.3323,40.3514,31800.0
2007-09-06 11:50:00,63.36,63.36,63.22,63.23,55500.0,40.3577,40.3577,40.2686,40.2749,55500.0
2007-09-06 11:55:00,63.23,63.3,63.15,63.19,48300.0,40.2749,40.3195,40.224,40.2495,48300.0
2007-09-06 12:00:00,63.21,63.28,63.18,63.28,42200.0,40.2622,40.3068,40.2431,40.3068,42200.0
2007-09-06 12:05:00,63.21,63.23,63.12,63.13,25000.0,40.2622,40.2749,40.2049,40.2112,25000.0
2007-09-06 12:10:00,63.15,63.35,63.15,63.32,23400.0,40.224,40.3514,40.224,40.3323,23400.0
2007-09-06 12:15:00,63.32,63.5,63.32,63.5,67400.0,40.3323,40.4469,40.3323,40.4469,67400.0
2007-09-06 12:20:00,63.5,63.5,63.33,63.42,36200.0,40.4469,40.4469,40.3386,40.396,36200.0
2007-09-06 12:25:00,63.43,63.45,63.33,63.39,37900.0,40.4023,40.4151,40.3386,40.3768,37900.0
2007-09-06 12:30:00,63.4,63.41,63.31,63.39,27000.0,40.3832,40.3896,40.3259,40.3768,27000.0
2007-09-06 12:35:00,63.39,63.42,63.3,63.32,26000.0,40.3768,40.396,40.3195,40.3323,26000.0
2007-09-06 12:40:00,63.32,63.33,63.23,63.26,22500.0,40.3323,40.3386,40.2749,40.294,22500.0
2007-09-06 12:45:00,63.26,63.29,63.17,63.2,35000.0,40.294,40.3131,40.2367,40.2558,35000.0
2007-09-06 12:50:00,63.2,63.29,63.16,63.2,62800.0,40.2558,40.3131,40.2303,40.2558,62800.0
2007-09-06 12:55:00,63.21,63.22,63.1,63.22,51500.0,40.2622,40.2686,40.1921,40.2686,51500.0
2007-09-06 13:00:00,63.22,63.31,63.15,63.25,31900.0,40.2686,40.3259,40.224,40.2877,31900.0
2007-09-06 13:05:00,63.28,63.28,63.08,63.11,50500.0,40.3068,40.3068,40.1794,40.1985,50500.0
2007-09-06 13:10:00,63.13,63.19,63.05,63.15,33900.0,40.2112,40.2495,40.1603,40.224,33900.0
2007-09-06 13:15:00,63.11,63.21,63.06,63.2,31100.0,40.1985,40.2622,40.1666,40.2558,31100.0
2007-09-06 13:20:00,63.18,63.23,63.16,63.17,29300.0,40.2431,40.2749,40.2303,40.2367,29300.0
2007-09-06 13:25:00,63.17,63.25,63.15,63.24,37400.0,40.2367,40.2877,40.224,40.2813,37400.0
2007-09-06 13:30:00,63.23,63.24,63.09,63.14,37700.0,40.2749,40.2813,40.1858,40.2176,37700.0
2007-09-06 13:35:00,63.16,63.24,63.06,63.11,45600.0,40.2303,40.2813,40.1666,40.1985,45600.0
2007-09-06 13:40:00,63.1,63.13,63.03,63.05,49200.0,40.1921,40.2112,40.1475,40.1603,49200.0
2007-09-06 13:45:00,63.06,63.13,63.03,63.06,53700.0,40.1666,40.2112,40.1475,40.1666,53700.0
2007-09-06 13:50:00,63.07,63.1,63.04,63.1,24600.0,40.173,40.1921,40.1539,40.1921,24600.0
2007-09-06 13:55:00,63.1,63.15,63.04,63.12,29200.0,40.1921,40.224,40.1539,40.2049,29200.0
2007-09-06 14:00:00,63.12,63.12,63.01,63.03,32000.0,40.2049,40.2049,40.1348,40.1475,32000.0
2007-09-06 14:05:00,63.04,63.15,63.0,63.03,56300.0,40.1539,40.224,40.1284,40.1475,56300.0
2007-09-06 14:10:00,63.05,63.17,63.04,63.08,39200.0,40.1603,40.2367,40.1539,40.1794,39200.0
2007-09-06 14:15:00,63.07,63.13,63.05,63.05,47200.0,40.173,40.2112,40.1603,40.1603,47200.0
2007-09-06 14:20:00,63.05,63.1,62.96,63.06,71100.0,40.1603,40.1921,40.1029,40.1666,71100.0
2007-09-06 14:25:00,63.08,63.09,62.88,62.9,77400.0,40.1794,40.1858,40.052,40.0647,77400.0
2007-09-06 14:30:00,62.91,63.02,62.88,62.99,67300.0,40.0711,40.1412,40.052,40.1221,67300.0
2007-09-06 14:35:00,63.01,63.05,62.97,63.05,57500.0,40.1348,40.1603,40.1093,40.1603,57500.0
2007-09-06 14:40:00,63.05,63.09,62.92,62.93,114100.0,40.1603,40.1858,40.0775,40.0838,114100.0
2007-09-06 14:45:00,62.94,63.02,62.94,63.01,66900.0,40.0902,40.1412,40.0902,40.1348,66900.0
2007-09-06 14:50:00,63.0,63.01,62.94,63.0,57200.0,40.1284,40.1348,40.0902,40.1284,57200.0
2007-09-06 14:55:00,63.0,63.1,62.99,63.01,89100.0,40.1284,40.1921,40.1221,40.1348,89100.0
2007-09-06 15:00:00,63.01,63.1,62.97,63.01,121800.0,40.1348,40.1921,40.1093,40.1348,121800.0
2007-09-06 15:05:00,63.0,63.06,62.93,62.95,70600.0,40.1284,40.1666,40.0838,40.0966,70600.0
2007-09-06 15:10:00,62.95,63.07,62.95,63.0,107500.0,40.0966,40.173,40.0966,40.1284,107500.0
2007-09-06 15:15:00,63.0,63.04,62.91,63.02,112200.0,40.1284,40.1539,40.0711,40.1412,112200.0
2007-09-06 15:20:00,63.03,63.07,62.97,63.07,61700.0,40.1475,40.173,40.1093,40.173,61700.0
2007-09-06 15:25:00,63.07,63.16,63.06,63.16,48600.0,40.173,40.2303,40.1666,40.2303,48600.0
2007-09-06 15:30:00,63.15,63.23,63.15,63.23,99200.0,40.224,40.2749,40.224,40.2749,99200.0
2007-09-06 15:35:00,63.23,63.34,63.23,63.31,119200.0,40.2749,40.345,40.2749,40.3259,119200.0
2007-09-06 15:40:00,63.31,63.45,63.25,63.44,178100.0,40.3259,40.4151,40.2877,40.4087,178100.0
2007-09-06 15:45:00,63.45,63.55,63.41,63.49,163200.0,40.4151,40.4788,40.3896,40.4405,163200.0
2007-09-06 15:50:00,63.49,63.6,63.43,63.59,199900.0,40.4405,40.5106,40.4023,40.5042,199900.0
2007-09-06 15:55:00,63.59,63.6,63.29,63.36,220300.0,40.5042,40.5106,40.3131,40.3577,220300.0
2007-09-07 09:30:00,62.41,62.74,61.95,62.0,172700.0,39.7526,39.9628,39.4596,39.4915,172700.0
2007-09-07 09:35:00,62.01,62.09,61.54,61.67,139800.0,39.4978,39.5488,39.1985,39.2813,139800.0
2007-09-07 09:40:00,61.7,61.93,61.61,61.85,215000.0,39.3004,39.4469,39.2431,39.3959,215000.0
2007-09-07 09:45:00,61.85,61.95,61.71,61.83,113200.0,39.3959,39.4596,39.3068,39.3832,113200.0
2007-09-07 09:50:00,61.83,62.05,61.8,61.84,138500.0,39.3832,39.5233,39.3641,39.3896,138500.0
2007-09-07 09:55:00,61.81,61.86,61.67,61.77,133300.0,39.3704,39.4023,39.2813,39.345,133300.0
2007-09-07 10:00:00,61.76,61.88,61.67,61.75,117000.0,39.3386,39.415,39.2813,39.3322,117000.0
2007-09-07 10:05:00,61.77,62.03,61.67,61.72,280000.0,39.345,39.5106,39.2813,39.3131,280000.0
2007-09-07 10:10:00,61.74,61.93,61.61,61.75,112200.0,39.3259,39.4469,39.2431,39.3322,112200.0
2007-09-07 10:15:00,61.76,61.95,61.71,61.86,138800.0,39.3386,39.4596,39.3068,39.4023,138800.0
2007-09-07 10:20:00,61.87,62.05,61.8,61.84,85200.0,39.4087,39.5233,39.3641,39.3896,85200.0
2007-09-07 10:25:00,61.85,62.04,61.85,61.96,88600.0,39.3959,39.5169,39.3959,39.466,88600.0
2007-09-07 10:30:00,61.96,62.02,61.7,61.72,94000.0,39.466,39.5042,39.3004,39.3131,94000.0
2007-09-07 10:35:00,61.71,61.72,61.5,61.51,146700.0,39.3068,39.3131,39.173,39.1794,146700.0
2007-09-07 10:40:00,61.51,61.62,61.44,61.49,133700.0,39.1794,39.2494,39.1348,39.1666,133700.0
2007-09-07 10:45:00,61.5,61.53,61.29,61.3,122700.0,39.173,39.1921,39.0392,39.0456,122700.0
2007-09-07 10:50:00,61.29,61.32,61.04,61.12,166900.0,39.0392,39.0583,38.88,38.9309,166900.0
2007-09-07 10:55:00,61.13,61.17,61.03,61.1,84900.0,38.9373,38.9628,38.8736,38.9182,84900.0
2007-09-07 11:00:00,61.1,61.27,61.06,61.22,115000.0,38.9182,39.0265,38.8927,38.9946,115000.0
2007-09-07 11:05:00,61.22,61.31,61.13,61.16,86800.0,38.9946,39.052,38.9373,38.9564,86800.0
2007-09-07 11:10:00,61.16,61.16,60.9,60.92,174700.0,38.9564,38.9564,38.7908,38.8036,174700.0
2007-09-07 11:15:00,60.92,61.11,60.92,61.05,72500.0,38.8036,38.9246,38.8036,38.8864,72500.0
2007-09-07 11:20:00,61.03,61.09,60.98,60.98,43700.0,38.8736,38.9118,38.8418,38.8418,43700.0
2007-09-07 11:25:00,60.98,61.0,60.8,60.82,129800.0,38.8418,38.8545,38.7271,38.7399,129800.0
2007-09-07 11:30:00,60.82,61.1,60.8,61.02,145000.0,38.7399,38.9182,38.7271,38.8672,145000.0
2007-09-07 11:35:00,61.01,61.37,61.01,61.37,89100.0,38.8609,39.0902,38.8609,39.0902,89100.0
2007-09-07 11:40:00,61.36,61.48,61.36,61.44,129100.0,39.0838,39.1603,39.0838,39.1348,129100.0
2007-09-07 11:45:00,61.43,61.68,61.42,61.64,176900.0,39.1284,39.2876,39.122,39.2622,176900.0
2007-09-07 11:50:00,61.64,61.69,61.46,61.48,100200.0,39.2622,39.294,39.1475,39.1603,100200.0
2007-09-07 11:55:00,61.48,61.79,61.43,61.77,122200.0,39.1603,39.3577,39.1284,39.345,122200.0
2007-09-07 12:00:00,61.79,61.91,61.38,61.43,163700.0,39.3577,39.4341,39.0966,39.1284,163700.0
2007-09-07 12:05:00,61.42,61.43,61.25,61.33,86400.0,39.122,39.1284,39.0137,39.0647,86400.0
2007-09-07 12:10:00,61.35,61.36,61.25,61.3,47700.0,39.0774,39.0838,39.0137,39.0456,47700.0
2007-09-07 12:15:00,61.3,61.3,61.19,61.21,51500.0,39.0456,39.0456,38.9755,38.9883,51500.0
2007-09-07 12:20:00,61.21,61.34,61.2,61.3,67700.0,38.9883,39.0711,38.9819,39.0456,67700.0
2007-09-07 12:25:00,61.31,61.36,61.25,61.36,39300.0,39.052,39.0838,39.0137,39.0838,39300.0
2007-09-07 12:30:00,61.36,61.5,61.35,61.48,35900.0,39.0838,39.173,39.0774,39.1603,35900.0
2007-09-07 12:35:00,61.49,61.54,61.31,61.33,33400.0,39.1666,39.1985,39.052,39.0647,33400.0
2007-09-07 12:40:00,61.34,61.38,61.22,61.22,35300.0,39.0711,39.0966,38.9946,38.9946,35300.0
2007-09-07 12:45:00,61.22,61.32,61.19,61.28,43900.0,38.9946,39.0583,38.9755,39.0329,43900.0
2007-09-07 12:50:00,61.29,61.32,61.25,61.28,17500.0,39.0392,39.0583,39.0137,39.0329,17500.0
2007-09-07 12:55:00,61.29,61.42,61.25,61.42,25300.0,39.0392,39.122,39.0137,39.122,25300.0
2007-09-07 13:00:00,61.43,61.45,61.3,61.36,56200.0,39.1284,39.1411,39.0456,39.0838,56200.0
2007-09-07 13:05:00,61.37,61.52,61.33,61.47,73300.0,39.0902,39.1857,39.0647,39.1539,73300.0
2007-09-07 13:10:00,61.47,61.55,61.38,61.52,60900.0,39.1539,39.2048,39.0966,39.1857,60900.0
2007-09-07 13:15:00,61.51,61.59,61.45,61.58,36700.0,39.1794,39.2303,39.1411,39.2239,36700.0
2007-09-07 13:20:00,61.58,61.58,61.39,61.47,54300.0,39.2239,39.2239,39.1029,39.1539,54300.0
2007-09-07 13:25:00,61.45,61.56,61.43,61.44,16500.0,39.1411,39.2112,39.1284,39.1348,16500.0
2007-09-07 13:30:00,61.43,61.56,61.42,61.51,23800.0,39.1284,39.2112,39.122,39.1794,23800.0
2007-09-07 13:35:00,61.51,61.56,61.35,61.38,48600.0,39.1794,39.2112,39.0774,39.0966,48600.0
2007-09-07 13:40:00,61.36,61.54,61.36,61.42,64100.0,39.0838,39.1985,39.0838,39.122,64100.0
2007-09-07 13:45:00,61.41,61.57,61.38,61.56,61600.0,39.1157,39.2176,39.0966,39.2112,61600.0
2007-09-07 13:50:00,61.56,61.59,61.53,61.55,22500.0,39.2112,39.2303,39.1921,39.2048,22500.0
2007-09-07 13:55:00,61.55,61.61,61.47,61.48,36300.0,39.2048,39.2431,39.1539,39.1603,36300.0
2007-09-07 14:00:00,61.49,61.51,61.36,61.47,90600.0,39.1666,39.1794,39.0838,39.1539,90600.0
2007-09-07 14:05:00,61.48,61.62,61.48,61.54,45200.0,39.1603,39.2494,39.1603,39.1985,45200.0
2007-09-07 14:10:00,61.57,61.75,61.55,61.72,82200.0,39.2176,39.3322,39.2048,39.3131,82200.0
2007-09-07 14:15:00,61.74,61.76,61.62,61.64,77500.0,39.3259,39.3386,39.2494,39.2622,77500.0
2007-09-07 14:20:00,61.65,61.68,61.56,61.63,57200.0,39.2685,39.2876,39.2112,39.2558,57200.0
2007-09-07 14:25:00,61.64,61.65,61.51,61.6,39300.0,39.2622,39.2685,39.1794,39.2367,39300.0
2007-09-07 14:30:00,61.63,61.63,61.53,61.59,41500.0,39.2558,39.2558,39.1921,39.2303,41500.0
2007-09-07 14:35:00,61.6,61.63,61.52,61.6,38600.0,39.2367,39.2558,39.1857,39.2367,38600.0
2007-09-07 14:40:00,61.62,61.63,61.49,61.5,42200.0,39.2494,39.2558,39.1666,39.173,42200.0
2007-09-07 14:45:00,61.5,61.51,61.3,61.33,108900.0,39.173,39.1794,39.0456,39.0647,108900.0
2007-09-07 14:50:00,61.33,61.38,61.25,61.25,78000.0,39.0647,39.0966,39.0137,39.0137,78000.0
2007-09-07 14:55:00,61.25,61.25,61.04,61.06,102900.0,39.0137,39.0137,38.88,38.8927,102900.0
2007-09-07 15:00:00,61.07,61.33,61.05,61.33,84900.0,38.8991,39.0647,38.8864,39.0647,84900.0
2007-09-07 15:05:00,61.33,61.37,61.16,61.17,88700.0,39.0647,39.0902,38.9564,38.9628,88700.0
2007-09-07 15:10:00,61.16,61.27,61.13,61.23,111500.0,38.9564,39.0265,38.9373,39.001,111500.0
2007-09-07 15:15:00,61.23,61.24,61.13,61.18,108000.0,39.001,39.0074,38.9373,38.9692,108000.0
2007-09-07 15:20:00,61.18,61.21,60.95,60.98,169800.0,38.9692,38.9883,38.8227,38.8418,169800.0
2007-09-07 15:25:00,60.98,61.03,60.83,60.89,215600.0,38.8418,38.8736,38.7462,38.7844,215600.0
2007-09-07 15:30:00,60.89,61.02,60.8,60.82,268200.0,38.7844,38.8672,38.7271,38.7399,268200.0
2007-09-07 15:35:00,60.83,60.86,60.63,60.75,354900.0,38.7462,38.7653,38.6188,38.6953,354900.0
2007-09-07 15:40:00,60.74,60.82,60.66,60.68,392000.0,38.6889,38.7399,38.6379,38.6507,392000.0
2007-09-07 15:45:00,60.67,60.89,60.59,60.84,337400.0,38.6443,38.7844,38.5934,38.7526,337400.0
2007-09-07 15:50:00,60.85,61.13,60.84,61.08,320800.0,38.759,38.9373,38.7526,38.9055,320800.0
2007-09-07 15:55:00,61.07,61.25,61.02,61.03,338500.0,38.8991,39.0137,38.8672,38.8736,338500.0
2007-09-10 09:30:00,61.68,61.77,61.04,61.22,124900.0,39.2876,39.345,38.88,38.9946,124900.0
2007-09-10 09:35:00,61.23,61.4,61.07,61.08,106700.0,39.001,39.1093,38.8991,38.9055,106700.0
2007-09-10 09:40:00,61.07,61.23,60.9,61.01,100300.0,38.8991,39.001,38.7908,38.8609,100300.0
2007-09-10 09:45:00,61.02,61.12,60.97,61.06,32300.0,38.8672,38.9309,38.8354,38.8927,32300.0
2007-09-10 09:50:00,61.06,61.07,60.97,61.0,45600.0,38.8927,38.8991,38.8354,38.8545,45600.0
2007-09-10 09:55:00,61.0,61.0,60.75,60.76,94200.0,38.8545,38.8545,38.6953,38.7016,94200.0
2007-09-10 10:00:00,60.77,60.84,60.65,60.69,56200.0,38.708,38.7526,38.6316,38.6571,56200.0
2007-09-10 10:05:00,60.69,60.72,60.41,60.43,89200.0,38.6571,38.6762,38.4787,38.4914,89200.0
2007-09-10 10:10:00,60.41,60.68,60.28,60.3,111100.0,38.4787,38.6507,38.3959,38.4086,111100.0
2007-09-10 10:15:00,60.29,60.36,60.17,60.26,127300.0,38.4023,38.4469,38.3258,38.3832,127300.0
2007-09-10 10:20:00,60.26,60.38,60.24,60.31,84400.0,38.3832,38.4596,38.3704,38.415,84400.0
2007-09-10 10:25:00,60.31,60.34,60.1,60.13,52300.0,38.415,38.4341,38.2812,38.3004,52300.0
2007-09-10 10:30:00,60.12,60.13,59.98,59.99,141900.0,38.294,38.3004,38.2048,38.2112,141900.0
2007-09-10 10:35:00,59.99,60.05,59.8,59.89,172900.0,38.2112,38.2494,38.0902,38.1475,172900.0
2007-09-10 10:40:00,59.91,60.0,59.75,59.79,102400.0,38.1602,38.2176,38.0583,38.0838,102400.0
2007-09-10 10:45:00,59.79,60.0,59.77,59.98,91300.0,38.0838,38.2176,38.071,38.2048,91300.0
2007-09-10 10:50:00,60.0,60.2,60.0,60.07,81500.0,38.2176,38.3449,38.2176,38.2621,81500.0
2007-09-10 10:55:00,60.08,60.22,60.0,60.21,77200.0,38.2685,38.3577,38.2176,38.3513,77200.0
2007-09-10 11:00:00,60.22,60.25,60.02,60.08,107200.0,38.3577,38.3768,38.2303,38.2685,107200.0
2007-09-10 11:05:00,60.1,60.21,60.1,60.12,52500.0,38.2812,38.3513,38.2812,38.294,52500.0
2007-09-10 11:10:00,60.1,60.17,60.0,60.01,101100.0,38.2812,38.3258,38.2176,38.2239,101100.0
2007-09-10 11:15:00,60.03,60.27,60.0,60.22,99500.0,38.2367,38.3895,38.2176,38.3577,99500.0
2007-09-10 11:20:00,60.22,60.39,60.2,60.38,69900.0,38.3577,38.466,38.3449,38.4596,69900.0
2007-09-10 11:25:00,60.38,60.45,60.35,60.37,38300.0,38.4596,38.5042,38.4405,38.4532,38300.0
2007-09-10 11:30:00,60.36,60.37,60.22,60.25,49300.0,38.4469,38.4532,38.3577,38.3768,49300.0
2007-09-10 11:35:00,60.25,60.32,60.17,60.26,82600.0,38.3768,38.4214,38.3258,38.3832,82600.0
2007-09-10 11:40:00,60.28,60.45,60.28,60.37,72700.0,38.3959,38.5042,38.3959,38.4532,72700.0
2007-09-10 11:45:00,60.38,60.44,60.32,60.38,68400.0,38.4596,38.4978,38.4214,38.4596,68400.0
2007-09-10 11:50:00,60.38,60.4,60.3,60.4,69000.0,38.4596,38.4723,38.4086,38.4723,69000.0
2007-09-10 11:55:00,60.4,60.42,60.34,60.42,26500.0,38.4723,38.4851,38.4341,38.4851,26500.0
2007-09-10 12:00:00,60.41,60.46,60.41,60.45,43100.0,38.4787,38.5106,38.4787,38.5042,43100.0
2007-09-10 12:05:00,60.43,60.44,60.34,60.37,37100.0,38.4914,38.4978,38.4341,38.4532,37100.0
2007-09-10 12:10:00,60.36,60.42,60.31,60.32,35100.0,38.4469,38.4851,38.415,38.4214,35100.0
2007-09-10 12:15:00,60.31,60.34,60.27,60.28,35900.0,38.415,38.4341,38.3895,38.3959,35900.0
2007-09-10 12:20:00,60.29,60.49,60.28,60.47,29400.0,38.4023,38.5297,38.3959,38.5169,29400.0
2007-09-10 12:25:00,60.46,60.48,60.32,60.39,47100.0,38.5106,38.5233,38.4214,38.466,47100.0
2007-09-10 12:30:00,60.38,60.4,60.24,60.24,55300.0,38.4596,38.4723,38.3704,38.3704,55300.0
2007-09-10 12:35:00,60.24,60.3,60.16,60.22,83300.0,38.3704,38.4086,38.3195,38.3577,83300.0
2007-09-10 12:40:00,60.21,60.24,60.2,60.2,12700.0,38.3513,38.3704,38.3449,38.3449,12700.0
2007-09-10 12:45:00,60.2,60.28,60.17,60.25,41700.0,38.3449,38.3959,38.3258,38.3768,41700.0
2007-09-10 12:50:00,60.24,60.25,60.18,60.23,29600.0,38.3704,38.3768,38.3322,38.3641,29600.0
2007-09-10 12:55:00,60.24,60.32,60.24,60.29,17300.0,38.3704,38.4214,38.3704,38.4023,17300.0
2007-09-10 13:00:00,60.26,60.31,60.2,60.25,28200.0,38.3832,38.415,38.3449,38.3768,28200.0
2007-09-10 13:05:00,60.24,60.36,60.24,60.33,20900.0,38.3704,38.4469,38.3704,38.4277,20900.0
2007-09-10 13:10:00,60.32,60.34,60.24,60.32,28500.0,38.4214,38.4341,38.3704,38.4214,28500.0
2007-09-10 13:15:00,60.32,60.5,60.32,60.47,25100.0,38.4214,38.536,38.4214,38.5169,25100.0
2007-09-10 13:20:00,60.48,60.55,60.46,60.47,50300.0,38.5233,38.5679,38.5106,38.5169,50300.0
2007-09-10 13:25:00,60.47,60.54,60.41,60.54,29800.0,38.5169,38.5615,38.4787,38.5615,29800.0
2007-09-10 13:30:00,60.53,60.63,60.43,60.63,47400.0,38.5551,38.6188,38.4914,38.6188,47400.0
2007-09-10 13:35:00,60.63,60.63,60.51,60.52,26500.0,38.6188,38.6188,38.5424,38.5488,26500.0
2007-09-10 13:40:00,60.51,60.52,60.45,60.46,31900.0,38.5424,38.5488,38.5042,38.5106,31900.0
2007-09-10 13:45:00,60.46,60.51,60.35,60.43,49700.0,38.5106,38.5424,38.4405,38.4914,49700.0
2007-09-10 13:50:00,60.43,60.53,60.4,60.43,33000.0,38.4914,38.5551,38.4723,38.4914,33000.0
2007-09-10 13:55:00,60.43,60.46,60.4,60.42,37100.0,38.4914,38.5106,38.4723,38.4851,37100.0
2007-09-10 14:00:00,60.43,60.49,60.42,60.45,56200.0,38.4914,38.5297,38.4851,38.5042,56200.0
2007-09-10 14:05:00,60.45,60.5,60.44,60.47,40000.0,38.5042,38.536,38.4978,38.5169,40000.0
2007-09-10 14:10:00,60.47,60.65,60.47,60.65,60000.0,38.5169,38.6316,38.5169,38.6316,60000.0
2007-09-10 14:15:00,60.64,60.68,60.58,60.65,36800.0,38.6252,38.6507,38.587,38.6316,36800.0
2007-09-10 14:20:00,60.65,60.79,60.62,60.76,45200.0,38.6316,38.7207,38.6125,38.7016,45200.0
2007-09-10 14:25:00,60.76,60.82,60.65,60.78,55300.0,38.7016,38.7399,38.6316,38.7144,55300.0
2007-09-10 14:30:00,60.8,60.9,60.78,60.83,62800.0,38.7271,38.7908,38.7144,38.7462,62800.0
2007-09-10 14:35:00,60.83,60.85,60.62,60.67,101700.0,38.7462,38.759,38.6125,38.6443,101700.0
2007-09-10 14:40:00,60.68,60.69,60.6,60.65,48300.0,38.6507,38.6571,38.5997,38.6316,48300.0
2007-09-10 14:45:00,60.65,60.78,60.64,60.66,68200.0,38.6316,38.7144,38.6252,38.6379,68200.0
2007-09-10 14:50:00,60.67,60.7,60.55,60.58,67100.0,38.6443,38.6634,38.5679,38.587,67100.0
2007-09-10 14:55:00,60.6,60.75,60.57,60.75,79700.0,38.5997,38.6953,38.5806,38.6953,79700.0
2007-09-10 15:00:00,60.75,60.75,60.66,60.67,66300.0,38.6953,38.6953,38.6379,38.6443,66300.0
2007-09-10 15:05:00,60.66,60.95,60.66,60.95,92000.0,38.6379,38.8227,38.6379,38.8227,92000.0
2007-09-10 15:10:00,60.95,60.96,60.85,60.88,80200.0,38.8227,38.829,38.759,38.7781,80200.0
2007-09-10 15:15:00,60.88,60.95,60.86,60.91,79200.0,38.7781,38.8227,38.7653,38.7972,79200.0
2007-09-10 15:20:00,60.91,61.1,60.91,61.03,128900.0,38.7972,38.9182,38.7972,38.8736,128900.0
2007-09-10 15:25:00,61.03,61.05,60.88,60.88,81200.0,38.8736,38.8864,38.7781,38.7781,81200.0
2007-09-10 15:30:00,60.88,60.9,60.85,60.9,76900.0,38.7781,38.7908,38.759,38.7908,76900.0
2007-09-10 15:35:00,60.9,60.9,60.72,60.77,118700.0,38.7908,38.7908,38.6762,38.708,118700.0
2007-09-10 15:40:00,60.76,60.76,60.59,60.64,132200.0,38.7016,38.7016,38.5934,38.6252,132200.0
2007-09-10 15:45:00,60.63,60.7,60.56,60.56,195900.0,38.6188,38.6634,38.5742,38.5742,195900.0
2007-09-10 15:50:00,60.57,60.6,60.51,60.53,181000.0,38.5806,38.5997,38.5424,38.5551,181000.0
2007-09-10 15:55:00,60.53,60.68,60.45,60.6,358000.0,38.5551,38.6507,38.5042,38.5997,358000.0
2007-09-11 09:30:00,60.63,61.25,60.63,60.95,81900.0,38.6188,39.0137,38.6188,38.8227,81900.0
2007-09-11 09:35:00,60.89,61.3,60.84,61.07,75700.0,38.7844,39.0456,38.7526,38.8991,75700.0
2007-09-11 09:40:00,61.12,61.54,61.07,61.4,102300.0,38.9309,39.1985,38.8991,39.1093,102300.0
2007-09-11 09:45:00,61.39,61.52,61.34,61.5,108100.0,39.1029,39.1857,39.0711,39.173,108100.0
2007-09-11 09:50:00,61.51,61.6,61.35,61.39,113200.0,39.1794,39.2367,39.0774,39.1029,113200.0
2007-09-11 09:55:00,61.38,61.41,61.17,61.28,112900.0,39.0966,39.1157,38.9628,39.0329,112900.0
2007-09-11 10:00:00,61.25,61.4,61.16,61.32,51700.0,39.0137,39.1093,38.9564,39.0583,51700.0
2007-09-11 10:05:00,61.31,61.41,61.22,61.41,93000.0,39.052,39.1157,38.9946,39.1157,93000.0
2007-09-11 10:10:00,61.41,61.6,61.34,61.43,130400.0,39.1157,39.2367,39.0711,39.1284,130400.0
2007-09-11 10:15:00,61.45,61.58,61.44,61.55,68900.0,39.1411,39.2239,39.1348,39.2048,68900.0
2007-09-11 10:20:00,61.55,61.58,61.49,61.54,100200.0,39.2048,39.2239,39.1666,39.1985,100200.0
2007-09-11 10:25:00,61.54,61.79,61.54,61.76,134700.0,39.1985,39.3577,39.1985,39.3386,134700.0
2007-09-11 10:30:00,61.76,61.83,61.61,61.63,97300.0,39.3386,39.3832,39.2431,39.2558,97300.0
2007-09-11 10:35:00,61.63,61.7,61.61,61.62,42800.0,39.2558,39.3004,39.2431,39.2494,42800.0
2007-09-11 10:40:00,61.62,61.64,61.58,61.58,61900.0,39.2494,39.2622,39.2239,39.2239,61900.0
2007-09-11 10:45:00,61.58,61.65,61.49,61.54,105900.0,39.2239,39.2685,39.1666,39.1985,105900.0
2007-09-11 10:50:00,61.53,61.6,61.49,61.55,41900.0,39.1921,39.2367,39.1666,39.2048,41900.0
2007-09-11 10:55:00,61.55,61.57,61.47,61.47,36800.0,39.2048,39.2176,39.1539,39.1539,36800.0
2007-09-11 11:00:00,61.47,61.49,61.29,61.33,39000.0,39.1539,39.1666,39.0392,39.0647,39000.0
2007-09-11 11:05:00,61.32,61.34,61.19,61.24,45400.0,39.0583,39.0711,38.9755,39.0074,45400.0
2007-09-11 11:10:00,61.26,61.27,61.12,61.21,60400.0,39.0201,39.0265,38.9309,38.9883,60400.0
2007-09-11 11:15:00,61.21,61.23,61.09,61.16,30100.0,38.9883,39.001,38.9118,38.9564,30100.0
2007-09-11 11:20:00,61.16,61.29,61.15,61.27,31300.0,38.9564,39.0392,38.9501,39.0265,31300.0
2007-09-11 11:25:00,61.26,61.34,61.22,61.33,19600.0,39.0201,39.0711,38.9946,39.0647,19600.0
2007-09-11 11:30:00,61.33,61.39,61.21,61.22,24600.0,39.0647,39.1029,38.9883,38.9946,24600.0
2007-09-11 11:35:00,61.22,61.24,61.1,61.1,33500.0,38.9946,39.0074,38.9182,38.9182,33500.0
2007-09-11 11:40:00,61.09,61.26,61.09,61.23,51000.0,38.9118,39.0201,38.9118,39.001,51000.0
2007-09-11 11:45:00,61.23,61.26,61.11,61.13,35000.0,39.001,39.0201,38.9246,38.9373,35000.0
2007-09-11 11:50:00,61.14,61.18,61.05,61.06,37100.0,38.9437,38.9692,38.8864,38.8927,37100.0
2007-09-11 11:55:00,61.06,61.18,61.05,61.16,40900.0,38.8927,38.9692,38.8864,38.9564,40900.0
2007-09-11 12:00:00,61.18,61.18,61.04,61.07,36000.0,38.9692,38.9692,38.88,38.8991,36000.0
2007-09-11 12:05:00,61.06,61.1,60.98,61.02,40200.0,38.8927,38.9182,38.8418,38.8672,40200.0
2007-09-11 12:10:00,61.02,61.12,61.0,61.01,49100.0,38.8672,38.9309,38.8545,38.8609,49100.0
2007-09-11 12:15:00,61.01,61.11,60.99,61.1,18100.0,38.8609,38.9246,38.8481,38.9182,18100.0
2007-09-11 12:20:00,61.11,61.26,61.11,61.22,32300.0,38.9246,39.0201,38.9246,38.9946,32300.0
2007-09-11 12:25:00,61.22,61.23,61.15,61.17,31000.0,38.9946,39.001,38.9501,38.9628,31000.0
2007-09-11 12:30:00,61.17,61.27,61.09,61.26,27800.0,38.9628,39.0265,38.9118,39.0201,27800.0
2007-09-11 12:35:00,61.27,61.46,61.27,61.43,51400.0,39.0265,39.1475,39.0265,39.1284,51400.0
2007-09-11 12:40:00,61.45,61.5,61.41,61.46,47300.0,39.1411,39.173,39.1157,39.1475,47300.0
2007-09-11 12:45:00,61.45,61.49,61.39,61.4,27800.0,39.1411,39.1666,39.1029,39.1093,27800.0
2007-09-11 12:50:00,61.39,61.41,61.31,61.32,11000.0,39.1029,39.1157,39.052,39.0583,11000.0
2007-09-11 12:55:00,61.31,61.37,61.31,61.34,14700.0,39.052,39.0902,39.052,39.0711,14700.0
2007-09-11 13:00:00,61.35,61.37,61.25,61.27,33800.0,39.0774,39.0902,39.0137,39.0265,33800.0
2007-09-11 13:05:00,61.27,61.3,61.2,61.2,36400.0,39.0265,39.0456,38.9819,38.9819,36400.0
2007-09-11 13:10:00,61.21,61.21,60.99,61.01,65500.0,38.9883,38.9883,38.8481,38.8609,65500.0
2007-09-11 13:15:00,61.01,61.02,60.88,60.91,32400.0,38.8609,38.8672,38.7781,38.7972,32400.0
2007-09-11 13:20:00,60.9,61.02,60.9,60.99,27600.0,38.7908,38.8672,38.7908,38.8481,27600.0
2007-09-11 13:25:00,60.99,61.1,60.95,61.07,28700.0,38.8481,38.9182,38.8227,38.8991,28700.0
2007-09-11 13:30:00,61.06,61.22,61.03,61.18,51100.0,38.8927,38.9946,38.8736,38.9692,51100.0
2007-09-11 13:35:00,61.19,61.21,61.15,61.21,40400.0,38.9755,38.9883,38.9501,38.9883,40400.0
2007-09-11 13:40:00,61.21,61.26,61.16,61.25,48800.0,38.9883,39.0201,38.9564,39.0137,48800.0
2007-09-11 13:45:00,61.24,61.39,61.24,61.38,61100.0,39.0074,39.1029,39.0074,39.0966,61100.0
2007-09-11 13:50:00,61.39,61.42,61.35,61.37,59400.0,39.1029,39.122,39.0774,39.0902,59400.0
2007-09-11 13:55:00,61.37,61.44,61.34,61.4,39700.0,39.0902,39.1348,39.0711,39.1093,39700.0
2007-09-11 14:00:00,61.39,61.6,61.39,61.59,72100.0,39.1029,39.2367,39.1029,39.2303,72100.0
2007-09-11 14:05:00,61.6,61.75,61.54,61.75,81300.0,39.2367,39.3322,39.1985,39.3322,81300.0
2007-09-11 14:10:00,61.77,61.92,61.75,61.86,98900.0,39.345,39.4405,39.3322,39.4023,98900.0
2007-09-11 14:15:00,61.86,62.0,61.82,61.85,97700.0,39.4023,39.4915,39.3768,39.3959,97700.0
2007-09-11 14:20:00,61.85,61.93,61.81,61.82,55500.0,39.3959,39.4469,39.3704,39.3768,55500.0
2007-09-11 14:25:00,61.83,61.87,61.74,61.79,61900.0,39.3832,39.4087,39.3259,39.3577,61900.0
2007-09-11 14:30:00,61.8,61.85,61.73,61.74,67300.0,39.3641,39.3959,39.3195,39.3259,67300.0
2007-09-11 14:35:00,61.75,61.81,61.72,61.81,110800.0,39.3322,39.3704,39.3131,39.3704,110800.0
2007-09-11 14:40:00,61.8,61.9,61.8,61.89,81500.0,39.3641,39.4278,39.3641,39.4214,81500.0
2007-09-11 14:45:00,61.89,61.9,61.7,61.72,47100.0,39.4214,39.4278,39.3004,39.3131,47100.0
2007-09-11 14:50:00,61.73,61.73,61.5,61.61,63100.0,39.3195,39.3195,39.173,39.2431,63100.0
2007-09-11 14:55:00,61.61,61.62,61.54,61.59,38500.0,39.2431,39.2494,39.1985,39.2303,38500.0
2007-09-11 15:00:00,61.6,61.66,61.57,61.58,44700.0,39.2367,39.2749,39.2176,39.2239,44700.0
2007-09-11 15:05:00,61.59,61.65,61.57,61.59,42400.0,39.2303,39.2685,39.2176,39.2303,42400.0
2007-09-11 15:10:00,61.6,61.67,61.59,61.64,40300.0,39.2367,39.2813,39.2303,39.2622,40300.0
2007-09-11 15:15:00,61.65,61.75,61.64,61.7,79300.0,39.2685,39.3322,39.2622,39.3004,79300.0
2007-09-11 15:20:00,61.69,61.74,61.66,61.72,79700.0,39.294,39.3259,39.2749,39.3131,79700.0
2007-09-11 15:25:00,61.72,61.72,61.68,61.68,42800.0,39.3131,39.3131,39.2876,39.2876,42800.0
2007-09-11 15:30:00,61.68,61.72,61.63,61.65,104800.0,39.2876,39.3131,39.2558,39.2685,104800.0
2007-09-11 15:35:00,61.64,61.64,61.55,61.62,147600.0,39.2622,39.2622,39.2048,39.2494,147600.0
2007-09-11 15:40:00,61.63,61.65,61.53,61.54,166400.0,39.2558,39.2685,39.1921,39.1985,166400.0
2007-09-11 15:45:00,61.55,61.62,61.5,61.56,151000.0,39.2048,39.2494,39.173,39.2112,151000.0
2007-09-11 15:50:00,61.56,61.72,61.5,61.72,149800.0,39.2112,39.3131,39.173,39.3131,149800.0
2007-09-11 15:55:00,61.71,61.91,61.66,61.9,238500.0,39.3068,39.4341,39.2749,39.4278,238500.0
2007-09-12 09:30:00,61.52,61.69,60.89,61.11,140000.0,39.1857,39.294,38.7844,38.9246,140000.0
2007-09-12 09:35:00,61.1,61.35,61.09,61.29,78900.0,38.9182,39.0774,38.9118,39.0392,78900.0
2007-09-12 09:40:00,61.29,61.53,61.2,61.51,66000.0,39.0392,39.1921,38.9819,39.1794,66000.0
2007-09-12 09:45:00,61.48,62.23,61.48,62.2,155200.0,39.1603,39.638,39.1603,39.6189,155200.0
2007-09-12 09:50:00,62.24,62.56,62.03,62.42,309900.0,39.6443,39.8482,39.5106,39.759,309900.0
2007-09-12 09:55:00,62.42,63.09,62.42,63.0,354900.0,39.759,40.1858,39.759,40.1284,354900.0
2007-09-12 10:00:00,62.97,63.02,62.27,62.27,207500.0,40.1093,40.1412,39.6634,39.6634,207500.0
2007-09-12 10:05:00,62.28,62.51,62.18,62.22,203200.0,39.6698,39.8163,39.6061,39.6316,203200.0
2007-09-12 10:10:00,62.22,62.42,62.03,62.07,124900.0,39.6316,39.759,39.5106,39.5361,124900.0
2007-09-12 10:15:00,62.08,62.09,61.8,61.99,142400.0,39.5424,39.5488,39.3641,39.4851,142400.0
2007-09-12 10:20:00,61.94,62.21,61.92,62.19,96500.0,39.4533,39.6252,39.4405,39.6125,96500.0
2007-09-12 10:25:00,62.2,62.74,62.15,62.64,98200.0,39.6189,39.9628,39.587,39.8991,98200.0
2007-09-12 10:30:00,62.65,62.89,62.44,62.85,215200.0,39.9055,40.0584,39.7717,40.0329,215200.0
2007-09-12 10:35:00,62.85,62.87,62.73,62.78,130400.0,40.0329,40.0456,39.9564,39.9883,130400.0
2007-09-12 10:40:00,62.78,62.82,62.66,62.67,61100.0,39.9883,40.0138,39.9119,39.9182,61100.0
2007-09-12 10:45:00,62.66,62.74,62.51,62.51,93100.0,39.9119,39.9628,39.8163,39.8163,93100.0
2007-09-12 10:50:00,62.5,62.51,62.25,62.37,131600.0,39.8099,39.8163,39.6507,39.7271,131600.0
2007-09-12 10:55:00,62.38,62.4,62.15,62.37,78900.0,39.7335,39.7463,39.587,39.7271,78900.0
2007-09-12 11:00:00,62.37,62.46,62.35,62.39,47700.0,39.7271,39.7845,39.7144,39.7399,47700.0
2007-09-12 11:05:00,62.39,62.4,62.25,62.3,32600.0,39.7399,39.7463,39.6507,39.6826,32600.0
2007-09-12 11:10:00,62.3,62.43,62.3,62.39,39500.0,39.6826,39.7654,39.6826,39.7399,39500.0
2007-09-12 11:15:00,62.42,62.74,62.4,62.73,94000.0,39.759,39.9628,39.7463,39.9564,94000.0
2007-09-12 11:20:00,62.73,62.88,62.61,62.62,91000.0,39.9564,40.052,39.88,39.8864,91000.0
2007-09-12 11:25:00,62.64,62.65,62.47,62.54,52100.0,39.8991,39.9055,39.7908,39.8354,52100.0
2007-09-12 11:30:00,62.55,62.65,62.45,62.47,47000.0,39.8418,39.9055,39.7781,39.7908,47000.0
2007-09-12 11:35:00,62.47,62.63,62.46,62.59,49500.0,39.7908,39.8928,39.7845,39.8673,49500.0
2007-09-12 11:40:00,62.6,62.75,62.5,62.73,66800.0,39.8736,39.9692,39.8099,39.9564,66800.0
2007-09-12 11:45:00,62.74,62.85,62.73,62.84,55800.0,39.9628,40.0329,39.9564,40.0265,55800.0
2007-09-12 11:50:00,62.84,62.89,62.76,62.88,76400.0,40.0265,40.0584,39.9756,40.052,76400.0
2007-09-12 11:55:00,62.89,62.89,62.79,62.85,58500.0,40.0584,40.0584,39.9947,40.0329,58500.0
2007-09-12 12:00:00,62.85,62.85,62.76,62.78,23700.0,40.0329,40.0329,39.9756,39.9883,23700.0
2007-09-12 12:05:00,62.76,62.95,62.76,62.9,64300.0,39.9756,40.0966,39.9756,40.0647,64300.0
2007-09-12 12:10:00,62.89,62.96,62.87,62.95,42800.0,40.0584,40.1029,40.0456,40.0966,42800.0
2007-09-12 12:15:00,62.95,63.12,62.94,63.01,114900.0,40.0966,40.2049,40.0902,40.1348,114900.0
2007-09-12 12:20:00,63.0,63.01,62.85,62.92,55200.0,40.1284,40.1348,40.0329,40.0775,55200.0
2007-09-12 12:25:00,62.93,62.95,62.76,62.79,129800.0,40.0838,40.0966,39.9756,39.9947,129800.0
2007-09-12 12:30:00,62.81,62.9,62.7,62.84,110500.0,40.0074,40.0647,39.9373,40.0265,110500.0
2007-09-12 12:35:00,62.84,62.91,62.83,62.86,32800.0,40.0265,40.0711,40.0201,40.0393,32800.0
2007-09-12 12:40:00,62.85,62.86,62.75,62.84,63800.0,40.0329,40.0393,39.9692,40.0265,63800.0
2007-09-12 12:45:00,62.84,63.08,62.84,63.03,53900.0,40.0265,40.1794,40.0265,40.1475,53900.0
2007-09-12 12:50:00,63.03,63.04,62.84,62.86,35500.0,40.1475,40.1539,40.0265,40.0393,35500.0
2007-09-12 12:55:00,62.86,62.91,62.76,62.82,96900.0,40.0393,40.0711,39.9756,40.0138,96900.0
2007-09-12 13:00:00,62.81,62.83,62.63,62.66,36600.0,40.0074,40.0201,39.8928,39.9119,36600.0
2007-09-12 13:05:00,62.65,62.66,62.54,62.65,64500.0,39.9055,39.9119,39.8354,39.9055,64500.0
2007-09-12 13:10:00,62.65,62.79,62.57,62.76,70700.0,39.9055,39.9947,39.8545,39.9756,70700.0
2007-09-12 13:15:00,62.76,62.89,62.75,62.86,90500.0,39.9756,40.0584,39.9692,40.0393,90500.0
2007-09-12 13:20:00,62.85,62.86,62.75,62.79,32000.0,40.0329,40.0393,39.9692,39.9947,32000.0
2007-09-12 13:25:00,62.78,62.88,62.76,62.79,24500.0,39.9883,40.052,39.9756,39.9947,24500.0
2007-09-12 13:30:00,62.79,62.8,62.67,62.79,48100.0,39.9947,40.001,39.9182,39.9947,48100.0
2007-09-12 13:35:00,62.79,62.84,62.71,62.76,80600.0,39.9947,40.0265,39.9437,39.9756,80600.0
2007-09-12 13:40:00,62.76,62.89,62.73,62.78,43300.0,39.9756,40.0584,39.9564,39.9883,43300.0
2007-09-12 13:45:00,62.79,62.82,62.69,62.72,22100.0,39.9947,40.0138,39.931,39.9501,22100.0
2007-09-12 13:50:00,62.72,62.8,62.68,62.75,48000.0,39.9501,40.001,39.9246,39.9692,48000.0
2007-09-12 13:55:00,62.75,62.84,62.69,62.8,75400.0,39.9692,40.0265,39.931,40.001,75400.0
2007-09-12 14:00:00,62.8,62.82,62.71,62.81,39300.0,40.001,40.0138,39.9437,40.0074,39300.0
2007-09-12 14:05:00,62.82,62.99,62.72,62.97,66200.0,40.0138,40.1221,39.9501,40.1093,66200.0
2007-09-12 14:10:00,62.99,63.28,62.97,63.26,188000.0,40.1221,40.3068,40.1093,40.294,188000.0
2007-09-12 14:15:00,63.26,63.3,63.09,63.1,88800.0,40.294,40.3195,40.1858,40.1921,88800.0
2007-09-12 14:20:00,63.11,63.12,62.95,62.95,34800.0,40.1985,40.2049,40.0966,40.0966,34800.0
2007-09-12 14:25:00,62.94,62.96,62.69,62.75,74000.0,40.0902,40.1029,39.931,39.9692,74000.0
2007-09-12 14:30:00,62.75,62.88,62.75,62.84,39400.0,39.9692,40.052,39.9692,40.0265,39400.0
2007-09-12 14:35:00,62.85,62.95,62.65,62.7,60000.0,40.0329,40.0966,39.9055,39.9373,60000.0
2007-09-12 14:40:00,62.7,62.76,62.66,62.72,32100.0,39.9373,39.9756,39.9119,39.9501,32100.0
2007-09-12 14:45:00,62.72,62.95,62.7,62.93,56400.0,39.9501,40.0966,39.9373,40.0838,56400.0
2007-09-12 14:50:00,62.93,63.02,62.86,62.87,45700.0,40.0838,40.1412,40.0393,40.0456,45700.0
2007-09-12 14:55:00,62.86,62.96,62.84,62.96,27000.0,40.0393,40.1029,40.0265,40.1029,27000.0
2007-09-12 15:00:00,62.96,62.99,62.81,62.81,41100.0,40.1029,40.1221,40.0074,40.0074,41100.0
2007-09-12 15:05:00,62.8,62.92,62.69,62.69,62600.0,40.001,40.0775,39.931,39.931,62600.0
2007-09-12 15:10:00,62.69,62.82,62.67,62.71,48000.0,39.931,40.0138,39.9182,39.9437,48000.0
2007-09-12 15:15:00,62.71,62.76,62.64,62.72,76500.0,39.9437,39.9756,39.8991,39.9501,76500.0
2007-09-12 15:20:00,62.72,62.8,62.68,62.79,72900.0,39.9501,40.001,39.9246,39.9947,72900.0
2007-09-12 15:25:00,62.8,62.82,62.75,62.75,90100.0,40.001,40.0138,39.9692,39.9692,90100.0
2007-09-12 15:30:00,62.74,62.77,62.66,62.75,81000.0,39.9628,39.9819,39.9119,39.9692,81000.0
2007-09-12 15:35:00,62.75,62.75,62.63,62.7,107600.0,39.9692,39.9692,39.8928,39.9373,107600.0
2007-09-12 15:40:00,62.7,62.96,62.7,62.94,140200.0,39.9373,40.1029,39.9373,40.0902,140200.0
2007-09-12 15:45:00,62.94,63.02,62.92,62.95,135000.0,40.0902,40.1412,40.0775,40.0966,135000.0
2007-09-12 15:50:00,62.94,62.98,62.69,62.69,189200.0,40.0902,40.1157,39.931,39.931,189200.0
2007-09-12 15:55:00,62.7,62.85,62.6,62.82,290400.0,39.9373,40.0329,39.8736,40.0138,290400.0
2007-09-13 09:30:00,64.18,64.75,63.98,64.61,544000.0,40.88,41.2431,40.7526,41.1539,544000.0
2007-09-13 09:35:00,64.61,64.66,64.23,64.37,339400.0,41.1539,41.1858,40.9119,41.0011,339400.0
2007-09-13 09:40:00,64.38,64.43,63.9,63.97,382700.0,41.0074,41.0393,40.7017,40.7463,382700.0
2007-09-13 09:45:00,63.97,63.99,63.69,63.95,462100.0,40.7463,40.759,40.5679,40.7335,462100.0
2007-09-13 09:50:00,63.95,64.15,63.82,64.14,276000.0,40.7335,40.8609,40.6507,40.8546,276000.0
2007-09-13 09:55:00,64.15,64.19,63.77,63.92,287000.0,40.8609,40.8864,40.6189,40.7144,287000.0
2007-09-13 10:00:00,63.9,64.05,63.86,64.02,238500.0,40.7017,40.7972,40.6762,40.7781,238500.0
2007-09-13 10:05:00,64.01,64.15,63.97,64.03,162100.0,40.7718,40.8609,40.7463,40.7845,162100.0
2007-09-13 10:10:00,64.01,64.1,63.97,64.0,94400.0,40.7718,40.8291,40.7463,40.7654,94400.0
2007-09-13 10:15:00,64.0,64.19,63.99,64.09,95200.0,40.7654,40.8864,40.759,40.8227,95200.0
2007-09-13 10:20:00,64.09,64.15,63.98,64.13,145400.0,40.8227,40.8609,40.7526,40.8482,145400.0
2007-09-13 10:25:00,64.12,64.12,63.98,64.01,65400.0,40.8418,40.8418,40.7526,40.7718,65400.0
2007-09-13 10:30:00,64.02,64.18,64.0,64.05,59000.0,40.7781,40.88,40.7654,40.7972,59000.0
2007-09-13 10:35:00,64.05,64.26,64.03,64.21,72400.0,40.7972,40.931,40.7845,40.8991,72400.0
2007-09-13 10:40:00,64.21,64.24,64.15,64.2,38400.0,40.8991,40.9183,40.8609,40.8928,38400.0
2007-09-13 10:45:00,64.2,64.24,64.06,64.07,103300.0,40.8928,40.9183,40.8036,40.81,103300.0
2007-09-13 10:50:00,64.08,64.23,64.06,64.21,60100.0,40.8163,40.9119,40.8036,40.8991,60100.0
2007-09-13 10:55:00,64.21,64.38,64.16,64.3,98300.0,40.8991,41.0074,40.8673,40.9565,98300.0
2007-09-13 11:00:00,64.3,64.54,64.3,64.45,204500.0,40.9565,41.1093,40.9565,41.052,204500.0
2007-09-13 11:05:00,64.45,64.48,64.35,64.38,53100.0,41.052,41.0711,40.9883,41.0074,53100.0
2007-09-13 11:10:00,64.4,64.46,64.23,64.29,57800.0,41.0202,41.0584,40.9119,40.9501,57800.0
2007-09-13 11:15:00,64.3,64.45,64.19,64.4,152200.0,40.9565,41.052,40.8864,41.0202,152200.0
2007-09-13 11:20:00,64.4,64.48,64.37,64.4,164300.0,41.0202,41.0711,41.0011,41.0202,164300.0
2007-09-13 11:25:00,64.4,64.48,64.27,64.33,165300.0,41.0202,41.0711,40.9374,40.9756,165300.0
2007-09-13 11:30:00,64.32,64.45,64.31,64.38,122200.0,40.9692,41.052,40.9628,41.0074,122200.0
2007-09-13 11:35:00,64.38,64.4,64.3,64.35,98200.0,41.0074,41.0202,40.9565,40.9883,98200.0
2007-09-13 11:40:00,64.36,64.37,64.2,64.2,80100.0,40.9947,41.0011,40.8928,40.8928,80100.0
2007-09-13 11:45:00,64.2,64.23,64.1,64.17,88300.0,40.8928,40.9119,40.8291,40.8737,88300.0
2007-09-13 11:50:00,64.16,64.27,64.06,64.23,130800.0,40.8673,40.9374,40.8036,40.9119,130800.0
2007-09-13 11:55:00,64.23,64.25,64.18,64.2,74800.0,40.9119,40.9246,40.88,40.8928,74800.0
2007-09-13 12:00:00,64.2,64.23,64.1,64.14,81500.0,40.8928,40.9119,40.8291,40.8546,81500.0
2007-09-13 12:05:00,64.14,64.2,64.1,64.17,67000.0,40.8546,40.8928,40.8291,40.8737,67000.0
2007-09-13 12:10:00,64.17,64.19,63.94,63.98,98100.0,40.8737,40.8864,40.7272,40.7526,98100.0
2007-09-13 12:15:00,63.98,64.13,63.98,64.0,66400.0,40.7526,40.8482,40.7526,40.7654,66400.0
2007-09-13 12:20:00,64.0,64.12,63.97,64.11,80700.0,40.7654,40.8418,40.7463,40.8355,80700.0
2007-09-13 12:25:00,64.11,64.12,63.95,63.98,71000.0,40.8355,40.8418,40.7335,40.7526,71000.0
2007-09-13 12:30:00,63.95,64.1,63.91,64.09,66700.0,40.7335,40.8291,40.7081,40.8227,66700.0
2007-09-13 12:35:00,64.09,64.15,64.07,64.12,55300.0,40.8227,40.8609,40.81,40.8418,55300.0
2007-09-13 12:40:00,64.12,64.19,64.08,64.09,55200.0,40.8418,40.8864,40.8163,40.8227,55200.0
2007-09-13 12:45:00,64.09,64.1,64.0,64.07,32900.0,40.8227,40.8291,40.7654,40.81,32900.0
2007-09-13 12:50:00,64.09,64.09,64.01,64.07,32300.0,40.8227,40.8227,40.7718,40.81,32300.0
2007-09-13 12:55:00,64.07,64.26,64.05,64.18,94800.0,40.81,40.931,40.7972,40.88,94800.0
2007-09-13 13:00:00,64.18,64.22,64.13,64.18,93600.0,40.88,40.9055,40.8482,40.88,93600.0
2007-09-13 13:05:00,64.18,64.24,64.15,64.21,73100.0,40.88,40.9183,40.8609,40.8991,73100.0
2007-09-13 13:10:00,64.21,64.23,64.2,64.2,22600.0,40.8991,40.9119,40.8928,40.8928,22600.0
2007-09-13 13:15:00,64.21,64.37,64.21,64.37,58800.0,40.8991,41.0011,40.8991,41.0011,58800.0
2007-09-13 13:20:00,64.37,64.5,64.37,64.44,52100.0,41.0011,41.0839,41.0011,41.0456,52100.0
2007-09-13 13:25:00,64.44,64.49,64.43,64.46,180400.0,41.0456,41.0775,41.0393,41.0584,180400.0
2007-09-13 13:30:00,64.47,64.52,64.45,64.51,50000.0,41.0648,41.0966,41.052,41.0902,50000.0
2007-09-13 13:35:00,64.51,64.83,64.47,64.76,160000.0,41.0902,41.2941,41.0648,41.2495,160000.0
2007-09-13 13:40:00,64.76,64.8,64.66,64.75,110100.0,41.2495,41.275,41.1858,41.2431,110100.0
2007-09-13 13:45:00,64.74,64.81,64.72,64.8,52200.0,41.2367,41.2813,41.224,41.275,52200.0
2007-09-13 13:50:00,64.78,64.8,64.71,64.75,51000.0,41.2622,41.275,41.2176,41.2431,51000.0
2007-09-13 13:55:00,64.74,64.77,64.63,64.71,77200.0,41.2367,41.2558,41.1667,41.2176,77200.0
2007-09-13 14:00:00,64.69,64.71,64.61,64.63,28000.0,41.2049,41.2176,41.1539,41.1667,28000.0
2007-09-13 14:05:00,64.63,64.64,64.48,64.5,46800.0,41.1667,41.173,41.0711,41.0839,46800.0
2007-09-13 14:10:00,64.48,64.51,64.32,64.32,82200.0,41.0711,41.0902,40.9692,40.9692,82200.0
2007-09-13 14:15:00,64.32,64.43,64.28,64.35,57100.0,40.9692,41.0393,40.9437,40.9883,57100.0
2007-09-13 14:20:00,64.34,64.43,64.29,64.32,53600.0,40.982,41.0393,40.9501,40.9692,53600.0
2007-09-13 14:25:00,64.33,64.42,64.26,64.3,64900.0,40.9756,41.0329,40.931,40.9565,64900.0
2007-09-13 14:30:00,64.27,64.4,64.27,64.36,55000.0,40.9374,41.0202,40.9374,40.9947,55000.0
2007-09-13 14:35:00,64.37,64.53,64.36,64.49,37000.0,41.0011,41.103,40.9947,41.0775,37000.0
2007-09-13 14:40:00,64.5,64.66,64.49,64.61,46200.0,41.0839,41.1858,41.0775,41.1539,46200.0
2007-09-13 14:45:00,64.61,64.7,64.61,64.63,37400.0,41.1539,41.2113,41.1539,41.1667,37400.0
2007-09-13 14:50:00,64.63,64.64,64.57,64.58,34300.0,41.1667,41.173,41.1285,41.1348,34300.0
2007-09-13 14:55:00,64.57,64.62,64.49,64.56,58000.0,41.1285,41.1603,41.0775,41.1221,58000.0
2007-09-13 15:00:00,64.55,64.75,64.55,64.74,55100.0,41.1157,41.2431,41.1157,41.2367,55100.0
2007-09-13 15:05:00,64.74,64.8,64.72,64.74,68000.0,41.2367,41.275,41.224,41.2367,68000.0
2007-09-13 15:10:00,64.75,64.8,64.63,64.68,58800.0,41.2431,41.275,41.1667,41.1985,58800.0
2007-09-13 15:15:00,64.68,64.68,64.54,64.58,78700.0,41.1985,41.1985,41.1093,41.1348,78700.0
2007-09-13 15:20:00,64.56,64.73,64.53,64.65,83000.0,41.1221,41.2304,41.103,41.1794,83000.0
2007-09-13 15:25:00,64.64,64.71,60.65,64.63,102500.0,41.173,41.2176,38.6316,41.1667,102500.0
2007-09-13 15:30:00,64.63,64.78,64.61,64.73,149300.0,41.1667,41.2622,41.1539,41.2304,149300.0
2007-09-13 15:35:00,64.71,64.8,64.57,64.57,334200.0,41.2176,41.275,41.1285,41.1285,334200.0
2007-09-13 15:40:00,64.58,64.77,64.47,64.5,181800.0,41.1348,41.2558,41.0648,41.0839,181800.0
2007-09-13 15:45:00,64.5,64.5,64.2,64.32,176300.0,41.0839,41.0839,40.8928,40.9692,176300.0
2007-09-13 15:50:00,64.3,64.35,64.29,64.3,129500.0,40.9565,40.9883,40.9501,40.9565,129500.0
2007-09-13 15:55:00,64.31,64.43,64.25,64.38,227500.0,40.9628,41.0393,40.9246,41.0074,227500.0
2007-09-14 09:30:00,63.58,63.99,63.49,63.62,115900.0,40.4979,40.759,40.4405,40.5233,115900.0
2007-09-14 09:35:00,63.6,63.7,63.5,63.65,130000.0,40.5106,40.5743,40.4469,40.5425,130000.0
2007-09-14 09:40:00,63.64,63.69,63.61,63.65,98300.0,40.5361,40.5679,40.517,40.5425,98300.0
2007-09-14 09:45:00,63.66,63.69,63.32,63.42,148800.0,40.5488,40.5679,40.3323,40.396,148800.0
2007-09-14 09:50:00,63.43,63.77,63.4,63.67,139700.0,40.4023,40.6189,40.3832,40.5552,139700.0
2007-09-14 09:55:00,63.67,63.79,63.64,63.71,113200.0,40.5552,40.6316,40.5361,40.5807,113200.0
2007-09-14 10:00:00,63.71,63.89,63.7,63.81,193100.0,40.5807,40.6953,40.5743,40.6444,193100.0
2007-09-14 10:05:00,63.81,63.82,63.67,63.76,141700.0,40.6444,40.6507,40.5552,40.6125,141700.0
2007-09-14 10:10:00,63.76,63.79,63.63,63.63,90600.0,40.6125,40.6316,40.5297,40.5297,90600.0
2007-09-14 10:15:00,63.63,63.84,63.63,63.77,78200.0,40.5297,40.6635,40.5297,40.6189,78200.0
2007-09-14 10:20:00,63.79,63.81,63.67,63.67,112000.0,40.6316,40.6444,40.5552,40.5552,112000.0
2007-09-14 10:25:00,63.67,63.73,63.64,63.73,28100.0,40.5552,40.5934,40.5361,40.5934,28100.0
2007-09-14 10:30:00,63.73,63.75,63.68,63.74,102700.0,40.5934,40.6061,40.5616,40.5998,102700.0
2007-09-14 10:35:00,63.74,63.89,63.73,63.84,114300.0,40.5998,40.6953,40.5934,40.6635,114300.0
2007-09-14 10:40:00,63.84,63.96,63.8,63.91,56700.0,40.6635,40.7399,40.638,40.7081,56700.0
2007-09-14 10:45:00,63.93,64.24,63.92,64.17,83500.0,40.7208,40.9183,40.7144,40.8737,83500.0
2007-09-14 10:50:00,64.14,64.15,64.0,64.01,44400.0,40.8546,40.8609,40.7654,40.7718,44400.0
2007-09-14 10:55:00,64.02,64.11,63.98,64.09,90600.0,40.7781,40.8355,40.7526,40.8227,90600.0
2007-09-14 11:00:00,64.09,64.12,64.03,64.04,33400.0,40.8227,40.8418,40.7845,40.7909,33400.0
2007-09-14 11:05:00,64.04,64.05,63.97,64.02,104700.0,40.7909,40.7972,40.7463,40.7781,104700.0
2007-09-14 11:10:00,64.0,64.04,63.88,63.89,109700.0,40.7654,40.7909,40.689,40.6953,109700.0
2007-09-14 11:15:00,63.88,63.89,63.85,63.87,23900.0,40.689,40.6953,40.6698,40.6826,23900.0
2007-09-14 11:20:00,63.87,63.91,63.81,63.81,46000.0,40.6826,40.7081,40.6444,40.6444,46000.0
2007-09-14 11:25:00,63.82,63.96,63.8,63.94,32100.0,40.6507,40.7399,40.638,40.7272,32100.0
2007-09-14 11:30:00,63.91,63.95,63.89,63.94,57700.0,40.7081,40.7335,40.6953,40.7272,57700.0
2007-09-14 11:35:00,63.95,64.11,63.93,64.1,85000.0,40.7335,40.8355,40.7208,40.8291,85000.0
2007-09-14 11:40:00,64.1,64.23,64.06,64.21,83400.0,40.8291,40.9119,40.8036,40.8991,83400.0
2007-09-14 11:45:00,64.22,64.29,64.18,64.19,37900.0,40.9055,40.9501,40.88,40.8864,37900.0
2007-09-14 11:50:00,64.19,64.23,64.11,64.2,68200.0,40.8864,40.9119,40.8355,40.8928,68200.0
2007-09-14 11:55:00,64.2,64.22,64.14,64.17,70300.0,40.8928,40.9055,40.8546,40.8737,70300.0
2007-09-14 12:00:00,64.18,64.25,64.13,64.15,63200.0,40.88,40.9246,40.8482,40.8609,63200.0
2007-09-14 12:05:00,64.15,64.16,64.07,64.08,39500.0,40.8609,40.8673,40.81,40.8163,39500.0
2007-09-14 12:10:00,64.1,64.11,64.07,64.1,12800.0,40.8291,40.8355,40.81,40.8291,12800.0
2007-09-14 12:15:00,64.08,64.13,64.06,64.08,26000.0,40.8163,40.8482,40.8036,40.8163,26000.0
2007-09-14 12:20:00,64.08,64.11,64.06,64.07,26500.0,40.8163,40.8355,40.8036,40.81,26500.0
2007-09-14 12:25:00,64.08,64.16,64.06,64.16,28000.0,40.8163,40.8673,40.8036,40.8673,28000.0
2007-09-14 12:30:00,64.15,64.18,64.09,64.16,29200.0,40.8609,40.88,40.8227,40.8673,29200.0
2007-09-14 12:35:00,64.15,64.16,64.13,64.14,18100.0,40.8609,40.8673,40.8482,40.8546,18100.0
2007-09-14 12:40:00,64.14,64.17,64.13,64.16,20400.0,40.8546,40.8737,40.8482,40.8673,20400.0
2007-09-14 12:45:00,64.15,64.16,64.1,64.12,61900.0,40.8609,40.8673,40.8291,40.8418,61900.0
2007-09-14 12:50:00,64.11,64.14,64.09,64.1,43500.0,40.8355,40.8546,40.8227,40.8291,43500.0
2007-09-14 12:55:00,64.1,64.12,64.06,64.09,62300.0,40.8291,40.8418,40.8036,40.8227,62300.0
2007-09-14 13:00:00,64.09,64.15,64.06,64.13,45600.0,40.8227,40.8609,40.8036,40.8482,45600.0
2007-09-14 13:05:00,64.12,64.19,64.08,64.15,66600.0,40.8418,40.8864,40.8163,40.8609,66600.0
2007-09-14 13:10:00,64.16,64.28,64.12,64.28,47800.0,40.8673,40.9437,40.8418,40.9437,47800.0
2007-09-14 13:15:00,64.28,64.3,64.11,64.14,30400.0,40.9437,40.9565,40.8355,40.8546,30400.0
2007-09-14 13:20:00,64.14,64.28,64.12,64.22,42300.0,40.8546,40.9437,40.8418,40.9055,42300.0
2007-09-14 13:25:00,64.22,64.25,64.19,64.19,54700.0,40.9055,40.9246,40.8864,40.8864,54700.0
2007-09-14 13:30:00,64.19,64.21,64.14,64.14,69900.0,40.8864,40.8991,40.8546,40.8546,69900.0
2007-09-14 13:35:00,64.15,64.17,64.1,64.14,35800.0,40.8609,40.8737,40.8291,40.8546,35800.0
2007-09-14 13:40:00,64.13,64.21,64.13,64.18,22700.0,40.8482,40.8991,40.8482,40.88,22700.0
2007-09-14 13:45:00,64.17,64.28,64.15,64.28,29400.0,40.8737,40.9437,40.8609,40.9437,29400.0
2007-09-14 13:50:00,64.3,64.35,64.29,64.32,44900.0,40.9565,40.9883,40.9501,40.9692,44900.0
2007-09-14 13:55:00,64.32,64.35,64.28,64.3,53900.0,40.9692,40.9883,40.9437,40.9565,53900.0
2007-09-14 14:00:00,64.31,64.39,64.29,64.37,41500.0,40.9628,41.0138,40.9501,41.0011,41500.0
2007-09-14 14:05:00,64.37,64.39,64.26,64.26,35500.0,41.0011,41.0138,40.931,40.931,35500.0
2007-09-14 14:10:00,64.27,64.32,64.23,64.26,36700.0,40.9374,40.9692,40.9119,40.931,36700.0
2007-09-14 14:15:00,64.26,64.28,64.23,64.27,20700.0,40.931,40.9437,40.9119,40.9374,20700.0
2007-09-14 14:20:00,64.25,64.3,64.23,64.3,22800.0,40.9246,40.9565,40.9119,40.9565,22800.0
2007-09-14 14:25:00,64.3,64.39,64.29,64.34,36600.0,40.9565,41.0138,40.9501,40.982,36600.0
2007-09-14 14:30:00,64.36,64.39,64.31,64.37,32200.0,40.9947,41.0138,40.9628,41.0011,32200.0
2007-09-14 14:35:00,64.37,64.45,64.34,64.43,60600.0,41.0011,41.052,40.982,41.0393,60600.0
2007-09-14 14:40:00,64.43,64.5,64.41,64.47,66600.0,41.0393,41.0839,41.0265,41.0648,66600.0
2007-09-14 14:45:00,64.48,64.59,64.47,64.52,57700.0,41.0711,41.1412,41.0648,41.0966,57700.0
2007-09-14 14:50:00,64.52,64.59,64.4,64.43,41400.0,41.0966,41.1412,41.0202,41.0393,41400.0
2007-09-14 14:55:00,64.41,64.41,64.26,64.4,59200.0,41.0265,41.0265,40.931,41.0202,59200.0
2007-09-14 15:00:00,64.39,64.59,64.39,64.57,48800.0,41.0138,41.1412,41.0138,41.1285,48800.0
2007-09-14 15:05:00,64.56,64.57,64.49,64.51,66500.0,41.1221,41.1285,41.0775,41.0902,66500.0
2007-09-14 15:10:00,64.52,64.52,64.42,64.49,28700.0,41.0966,41.0966,41.0329,41.0775,28700.0
2007-09-14 15:15:00,64.49,64.55,64.44,64.48,34400.0,41.0775,41.1157,41.0456,41.0711,34400.0
2007-09-14 15:20:00,64.47,64.63,64.47,64.61,46100.0,41.0648,41.1667,41.0648,41.1539,46100.0
2007-09-14 15:25:00,64.59,64.71,64.59,64.65,65400.0,41.1412,41.2176,41.1412,41.1794,65400.0
2007-09-14 15:30:00,64.64,64.72,64.61,64.7,41500.0,41.173,41.224,41.1539,41.2113,41500.0
2007-09-14 15:35:00,64.71,64.74,64.67,64.73,60000.0,41.2176,41.2367,41.1921,41.2304,60000.0
2007-09-14 15:40:00,64.72,64.81,64.71,64.76,106900.0,41.224,41.2813,41.2176,41.2495,106900.0
2007-09-14 15:45:00,64.76,64.87,64.76,64.76,110500.0,41.2495,41.3195,41.2495,41.2495,110500.0
2007-09-14 15:50:00,64.75,64.76,64.58,64.59,214800.0,41.2431,41.2495,41.1348,41.1412,214800.0
2007-09-14 15:55:00,64.58,64.59,64.41,64.53,201000.0,41.1348,41.1412,41.0265,41.103,201000.0
2007-09-17 09:30:00,64.14,64.24,64.05,64.17,46900.0,40.8546,40.9183,40.7972,40.8737,46900.0
2007-09-17 09:35:00,64.17,64.18,63.91,63.96,82500.0,40.8737,40.88,40.7081,40.7399,82500.0
2007-09-17 09:40:00,63.96,64.06,63.91,64.02,101500.0,40.7399,40.8036,40.7081,40.7781,101500.0
2007-09-17 09:45:00,64.01,64.15,63.97,64.13,56100.0,40.7718,40.8609,40.7463,40.8482,56100.0
2007-09-17 09:50:00,64.14,64.2,64.09,64.16,83400.0,40.8546,40.8928,40.8227,40.8673,83400.0
2007-09-17 09:55:00,64.17,64.21,64.11,64.13,47300.0,40.8737,40.8991,40.8355,40.8482,47300.0
2007-09-17 10:00:00,64.1,64.15,64.0,64.0,53700.0,40.8291,40.8609,40.7654,40.7654,53700.0
2007-09-17 10:05:00,64.0,64.04,63.89,63.91,49500.0,40.7654,40.7909,40.6953,40.7081,49500.0
2007-09-17 10:10:00,63.91,64.24,63.9,64.2,48300.0,40.7081,40.9183,40.7017,40.8928,48300.0
2007-09-17 10:15:00,64.18,64.27,64.08,64.19,36900.0,40.88,40.9374,40.8163,40.8864,36900.0
2007-09-17 10:20:00,64.16,64.25,64.13,64.18,27500.0,40.8673,40.9246,40.8482,40.88,27500.0
2007-09-17 10:25:00,64.16,64.22,64.11,64.16,57000.0,40.8673,40.9055,40.8355,40.8673,57000.0
2007-09-17 10:30:00,64.15,64.18,64.01,64.02,68500.0,40.8609,40.88,40.7718,40.7781,68500.0
2007-09-17 10:35:00,64.03,64.04,63.87,63.94,33000.0,40.7845,40.7909,40.6826,40.7272,33000.0
2007-09-17 10:40:00,63.93,64.07,63.88,64.03,29600.0,40.7208,40.81,40.689,40.7845,29600.0
2007-09-17 10:45:00,64.03,64.04,63.87,63.9,19800.0,40.7845,40.7909,40.6826,40.7017,19800.0
2007-09-17 10:50:00,63.9,63.93,63.75,63.79,28600.0,40.7017,40.7208,40.6061,40.6316,28600.0
2007-09-17 10:55:00,63.81,63.89,63.8,63.87,29200.0,40.6444,40.6953,40.638,40.6826,29200.0
2007-09-17 11:00:00,63.85,63.88,63.78,63.83,32100.0,40.6698,40.689,40.6253,40.6571,32100.0
2007-09-17 11:05:00,63.83,63.89,63.7,63.72,21000.0,40.6571,40.6953,40.5743,40.587,21000.0
2007-09-17 11:10:00,63.71,63.72,63.52,63.52,34300.0,40.5807,40.587,40.4596,40.4596,34300.0
2007-09-17 11:15:00,63.52,63.55,63.49,63.52,63900.0,40.4596,40.4788,40.4405,40.4596,63900.0
2007-09-17 11:20:00,63.54,63.6,63.46,63.51,29600.0,40.4724,40.5106,40.4214,40.4533,29600.0
2007-09-17 11:25:00,63.5,63.56,63.47,63.52,22900.0,40.4469,40.4851,40.4278,40.4596,22900.0
2007-09-17 11:30:00,63.54,63.59,63.46,63.59,44800.0,40.4724,40.5042,40.4214,40.5042,44800.0
2007-09-17 11:35:00,63.6,63.65,63.5,63.53,64600.0,40.5106,40.5425,40.4469,40.466,64600.0
2007-09-17 11:40:00,63.53,63.58,63.48,63.58,50600.0,40.466,40.4979,40.4342,40.4979,50600.0
2007-09-17 11:45:00,63.56,63.63,63.51,63.53,51100.0,40.4851,40.5297,40.4533,40.466,51100.0
2007-09-17 11:50:00,63.53,63.57,63.42,63.57,48300.0,40.466,40.4915,40.396,40.4915,48300.0
2007-09-17 11:55:00,63.57,63.63,63.44,63.54,59600.0,40.4915,40.5297,40.4087,40.4724,59600.0
2007-09-17 12:00:00,63.54,63.54,63.47,63.5,16800.0,40.4724,40.4724,40.4278,40.4469,16800.0
2007-09-17 12:05:00,63.52,63.52,63.42,63.52,45700.0,40.4596,40.4596,40.396,40.4596,45700.0
2007-09-17 12:10:00,63.52,63.57,63.48,63.56,17200.0,40.4596,40.4915,40.4342,40.4851,17200.0
2007-09-17 12:15:00,63.57,63.7,63.56,63.65,31900.0,40.4915,40.5743,40.4851,40.5425,31900.0
2007-09-17 12:20:00,63.64,63.67,63.53,63.6,22500.0,40.5361,40.5552,40.466,40.5106,22500.0
2007-09-17 12:25:00,63.6,63.7,63.57,63.7,29600.0,40.5106,40.5743,40.4915,40.5743,29600.0
2007-09-17 12:30:00,63.71,63.74,63.66,63.67,13400.0,40.5807,40.5998,40.5488,40.5552,13400.0
2007-09-17 12:35:00,63.68,63.76,63.65,63.73,33400.0,40.5616,40.6125,40.5425,40.5934,33400.0
2007-09-17 12:40:00,63.75,63.75,63.6,63.64,21100.0,40.6061,40.6061,40.5106,40.5361,21100.0
2007-09-17 12:45:00,63.64,63.88,63.62,63.88,46100.0,40.5361,40.689,40.5233,40.689,46100.0
2007-09-17 12:50:00,63.87,63.89,63.79,63.81,27400.0,40.6826,40.6953,40.6316,40.6444,27400.0
2007-09-17 12:55:00,63.81,64.03,63.8,64.01,18300.0,40.6444,40.7845,40.638,40.7718,18300.0
2007-09-17 13:00:00,64.01,64.03,63.92,63.95,16500.0,40.7718,40.7845,40.7144,40.7335,16500.0
2007-09-17 13:05:00,63.95,64.06,63.95,64.03,47300.0,40.7335,40.8036,40.7335,40.7845,47300.0
2007-09-17 13:10:00,64.03,64.19,64.0,64.1,64500.0,40.7845,40.8864,40.7654,40.8291,64500.0
2007-09-17 13:15:00,64.12,64.3,64.12,64.28,51500.0,40.8418,40.9565,40.8418,40.9437,51500.0
2007-09-17 13:20:00,64.25,64.27,64.12,64.12,25200.0,40.9246,40.9374,40.8418,40.8418,25200.0
2007-09-17 13:25:00,64.14,64.2,64.09,64.2,34500.0,40.8546,40.8928,40.8227,40.8928,34500.0
2007-09-17 13:30:00,64.17,64.3,64.13,64.22,51200.0,40.8737,40.9565,40.8482,40.9055,51200.0
2007-09-17 13:35:00,64.2,64.24,64.17,64.24,26700.0,40.8928,40.9183,40.8737,40.9183,26700.0
2007-09-17 13:40:00,64.25,64.25,64.19,64.21,24100.0,40.9246,40.9246,40.8864,40.8991,24100.0
2007-09-17 13:45:00,64.22,64.3,64.22,64.28,47300.0,40.9055,40.9565,40.9055,40.9437,47300.0
2007-09-17 13:50:00,64.28,64.33,64.24,64.29,27600.0,40.9437,40.9756,40.9183,40.9501,27600.0
2007-09-17 13:55:00,64.31,64.33,64.17,64.19,54100.0,40.9628,40.9756,40.8737,40.8864,54100.0
2007-09-17 14:00:00,64.18,64.25,64.12,64.24,72700.0,40.88,40.9246,40.8418,40.9183,72700.0
2007-09-17 14:05:00,64.24,64.24,64.03,64.06,73200.0,40.9183,40.9183,40.7845,40.8036,73200.0
2007-09-17 14:10:00,64.06,64.11,64.03,64.08,48200.0,40.8036,40.8355,40.7845,40.8163,48200.0
2007-09-17 14:15:00,64.07,64.14,64.01,64.06,45400.0,40.81,40.8546,40.7718,40.8036,45400.0
2007-09-17 14:20:00,64.06,64.1,64.01,64.06,27700.0,40.8036,40.8291,40.7718,40.8036,27700.0
2007-09-17 14:25:00,64.07,64.17,64.05,64.17,57700.0,40.81,40.8737,40.7972,40.8737,57700.0
2007-09-17 14:30:00,64.16,64.25,64.12,64.19,51200.0,40.8673,40.9246,40.8418,40.8864,51200.0
2007-09-17 14:35:00,64.18,64.2,64.14,64.14,20500.0,40.88,40.8928,40.8546,40.8546,20500.0
2007-09-17 14:40:00,64.13,64.14,64.11,64.13,21500.0,40.8482,40.8546,40.8355,40.8482,21500.0
2007-09-17 14:45:00,64.14,64.17,64.12,64.14,57100.0,40.8546,40.8737,40.8418,40.8546,57100.0
2007-09-17 14:50:00,64.15,64.15,64.06,64.06,23500.0,40.8609,40.8609,40.8036,40.8036,23500.0
2007-09-17 14:55:00,64.07,64.13,64.04,64.05,27700.0,40.81,40.8482,40.7909,40.7972,27700.0
2007-09-17 15:00:00,64.05,64.05,63.91,63.93,41500.0,40.7972,40.7972,40.7081,40.7208,41500.0
2007-09-17 15:05:00,63.94,63.94,63.85,63.9,25500.0,40.7272,40.7272,40.6698,40.7017,25500.0
2007-09-17 15:10:00,63.91,63.98,63.87,63.98,57700.0,40.7081,40.7526,40.6826,40.7526,57700.0
2007-09-17 15:15:00,63.97,63.99,63.92,63.96,37900.0,40.7463,40.759,40.7144,40.7399,37900.0
2007-09-17 15:20:00,63.96,63.96,63.81,63.83,60500.0,40.7399,40.7399,40.6444,40.6571,60500.0
2007-09-17 15:25:00,63.83,63.85,63.68,63.68,91600.0,40.6571,40.6698,40.5616,40.5616,91600.0
2007-09-17 15:30:00,63.69,63.73,63.61,63.73,87500.0,40.5679,40.5934,40.517,40.5934,87500.0
2007-09-17 15:35:00,63.74,63.74,63.69,63.71,53100.0,40.5998,40.5998,40.5679,40.5807,53100.0
2007-09-17 15:40:00,63.71,63.77,63.6,63.68,90200.0,40.5807,40.6189,40.5106,40.5616,90200.0
2007-09-17 15:45:00,63.68,63.7,63.65,63.68,60700.0,40.5616,40.5743,40.5425,40.5616,60700.0
2007-09-17 15:50:00,63.68,63.7,63.55,63.57,126500.0,40.5616,40.5743,40.4788,40.4915,126500.0
2007-09-17 15:55:00,63.58,63.59,63.39,63.4,217500.0,40.4979,40.5042,40.3768,40.3832,217500.0
2007-09-18 09:30:00,63.97,64.27,63.83,64.2,98000.0,40.7463,40.9374,40.6571,40.8928,98000.0
2007-09-18 09:35:00,64.21,64.24,63.93,63.99,95000.0,40.8991,40.9183,40.7208,40.759,95000.0
2007-09-18 09:40:00,63.96,64.05,63.92,63.96,63300.0,40.7399,40.7972,40.7144,40.7399,63300.0
2007-09-18 09:45:00,63.98,64.03,63.62,63.69,83000.0,40.7526,40.7845,40.5233,40.5679,83000.0
2007-09-18 09:50:00,63.69,63.75,63.67,63.73,97100.0,40.5679,40.6061,40.5552,40.5934,97100.0
2007-09-18 09:55:00,63.73,63.93,63.7,63.89,29600.0,40.5934,40.7208,40.5743,40.6953,29600.0
2007-09-18 10:00:00,63.9,64.07,63.87,64.06,30400.0,40.7017,40.81,40.6826,40.8036,30400.0
2007-09-18 10:05:00,64.06,64.12,64.04,64.12,33200.0,40.8036,40.8418,40.7909,40.8418,33200.0
2007-09-18 10:10:00,64.13,64.28,64.12,64.23,60200.0,40.8482,40.9437,40.8418,40.9119,60200.0
2007-09-18 10:15:00,64.21,64.22,64.1,64.11,19500.0,40.8991,40.9055,40.8291,40.8355,19500.0
2007-09-18 10:20:00,64.12,64.3,64.1,64.22,36500.0,40.8418,40.9565,40.8291,40.9055,36500.0
2007-09-18 10:25:00,64.19,64.29,64.0,64.28,32700.0,40.8864,40.9501,40.7654,40.9437,32700.0
2007-09-18 10:30:00,64.28,64.3,64.19,64.2,30200.0,40.9437,40.9565,40.8864,40.8928,30200.0
2007-09-18 10:35:00,64.2,64.22,64.11,64.11,15200.0,40.8928,40.9055,40.8355,40.8355,15200.0
2007-09-18 10:40:00,64.12,64.16,64.1,64.12,12200.0,40.8418,40.8673,40.8291,40.8418,12200.0
2007-09-18 10:45:00,64.11,64.14,64.05,64.06,31600.0,40.8355,40.8546,40.7972,40.8036,31600.0
2007-09-18 10:50:00,64.05,64.17,64.05,64.17,25600.0,40.7972,40.8737,40.7972,40.8737,25600.0
2007-09-18 10:55:00,64.18,64.32,64.17,64.28,41400.0,40.88,40.9692,40.8737,40.9437,41400.0
2007-09-18 11:00:00,64.28,64.28,64.1,64.2,34000.0,40.9437,40.9437,40.8291,40.8928,34000.0
2007-09-18 11:05:00,64.21,64.29,64.13,64.26,30500.0,40.8991,40.9501,40.8482,40.931,30500.0
2007-09-18 11:10:00,64.29,64.67,64.21,64.61,107700.0,40.9501,41.1921,40.8991,41.1539,107700.0
2007-09-18 11:15:00,64.64,64.66,64.42,64.46,47900.0,41.173,41.1858,41.0329,41.0584,47900.0
2007-09-18 11:20:00,64.48,64.64,64.47,64.62,16000.0,41.0711,41.173,41.0648,41.1603,16000.0
2007-09-18 11:25:00,64.62,64.68,64.58,64.58,32700.0,41.1603,41.1985,41.1348,41.1348,32700.0
2007-09-18 11:30:00,64.58,64.58,64.42,64.42,65900.0,41.1348,41.1348,41.0329,41.0329,65900.0
2007-09-18 11:35:00,64.42,64.42,64.35,64.36,38900.0,41.0329,41.0329,40.9883,40.9947,38900.0
2007-09-18 11:40:00,64.35,64.35,64.2,64.2,56000.0,40.9883,40.9883,40.8928,40.8928,56000.0
2007-09-18 11:45:00,64.23,64.38,64.21,64.38,56500.0,40.9119,41.0074,40.8991,41.0074,56500.0
2007-09-18 11:50:00,64.38,64.5,64.38,64.5,23300.0,41.0074,41.0839,41.0074,41.0839,23300.0
2007-09-18 11:55:00,64.5,64.53,64.41,64.43,29100.0,41.0839,41.103,41.0265,41.0393,29100.0
2007-09-18 12:00:00,64.42,64.45,64.37,64.39,25400.0,41.0329,41.052,41.0011,41.0138,25400.0
2007-09-18 12:05:00,64.39,64.39,64.23,64.25,32600.0,41.0138,41.0138,40.9119,40.9246,32600.0
2007-09-18 12:10:00,64.25,64.29,64.18,64.21,25900.0,40.9246,40.9501,40.88,40.8991,25900.0
2007-09-18 12:15:00,64.2,64.21,64.1,64.12,18200.0,40.8928,40.8991,40.8291,40.8418,18200.0
2007-09-18 12:20:00,64.12,64.16,64.1,64.16,21800.0,40.8418,40.8673,40.8291,40.8673,21800.0
2007-09-18 12:25:00,64.15,64.15,64.07,64.11,24700.0,40.8609,40.8609,40.81,40.8355,24700.0
2007-09-18 12:30:00,64.12,64.12,64.04,64.1,18900.0,40.8418,40.8418,40.7909,40.8291,18900.0
2007-09-18 12:35:00,64.1,64.17,64.06,64.13,40600.0,40.8291,40.8737,40.8036,40.8482,40600.0
2007-09-18 12:40:00,64.12,64.15,64.06,64.13,33500.0,40.8418,40.8609,40.8036,40.8482,33500.0
2007-09-18 12:45:00,64.13,64.16,64.06,64.16,35000.0,40.8482,40.8673,40.8036,40.8673,35000.0
2007-09-18 12:50:00,64.14,64.17,64.1,64.13,17000.0,40.8546,40.8737,40.8291,40.8482,17000.0
2007-09-18 12:55:00,64.12,64.13,64.03,64.03,16100.0,40.8418,40.8482,40.7845,40.7845,16100.0
2007-09-18 13:00:00,64.02,64.1,64.02,64.06,17300.0,40.7781,40.8291,40.7781,40.8036,17300.0
2007-09-18 13:05:00,64.07,64.09,63.96,63.96,43500.0,40.81,40.8227,40.7399,40.7399,43500.0
2007-09-18 13:10:00,63.96,64.0,63.96,63.99,17500.0,40.7399,40.7654,40.7399,40.759,17500.0
2007-09-18 13:15:00,63.99,64.12,63.98,64.12,50100.0,40.759,40.8418,40.7526,40.8418,50100.0
2007-09-18 13:20:00,64.11,64.11,64.02,64.02,9600.0,40.8355,40.8355,40.7781,40.7781,9600.0
2007-09-18 13:25:00,64.03,64.04,63.98,64.02,23800.0,40.7845,40.7909,40.7526,40.7781,23800.0
2007-09-18 13:30:00,64.02,64.05,64.0,64.04,19500.0,40.7781,40.7972,40.7654,40.7909,19500.0
2007-09-18 13:35:00,64.05,64.08,64.03,64.06,15600.0,40.7972,40.8163,40.7845,40.8036,15600.0
2007-09-18 13:40:00,64.07,64.16,64.07,64.14,33700.0,40.81,40.8673,40.81,40.8546,33700.0
2007-09-18 13:45:00,64.14,64.2,64.1,64.13,34100.0,40.8546,40.8928,40.8291,40.8482,34100.0
2007-09-18 13:50:00,64.13,64.29,64.12,64.24,54100.0,40.8482,40.9501,40.8418,40.9183,54100.0
2007-09-18 13:55:00,64.25,64.34,64.25,64.3,27200.0,40.9246,40.982,40.9246,40.9565,27200.0
2007-09-18 14:00:00,64.3,64.31,64.17,64.18,47000.0,40.9565,40.9628,40.8737,40.88,47000.0
2007-09-18 14:05:00,64.17,64.25,64.14,64.21,54300.0,40.8737,40.9246,40.8546,40.8991,54300.0
2007-09-18 14:10:00,64.21,64.49,64.12,64.28,72500.0,40.8991,41.0775,40.8418,40.9437,72500.0
2007-09-18 14:15:00,64.28,65.77,64.28,65.54,345300.0,40.9437,41.8928,40.9437,41.7463,345300.0
2007-09-18 14:20:00,65.51,65.74,64.98,65.24,280300.0,41.7272,41.8737,41.3896,41.5552,280300.0
2007-09-18 14:25:00,65.16,65.28,64.95,65.03,254400.0,41.5043,41.5807,41.3705,41.4215,254400.0
2007-09-18 14:30:00,65.02,65.5,65.02,65.49,272200.0,41.4151,41.7208,41.4151,41.7145,272200.0
2007-09-18 14:35:00,65.51,65.9,65.47,65.72,231900.0,41.7272,41.9756,41.7017,41.861,231900.0
2007-09-18 14:40:00,65.73,65.81,65.52,65.55,151600.0,41.8673,41.9183,41.7336,41.7527,151600.0
2007-09-18 14:45:00,65.62,65.97,65.62,65.97,164200.0,41.7973,42.0202,41.7973,42.0202,164200.0
2007-09-18 14:50:00,65.97,66.0,65.71,65.83,139800.0,42.0202,42.0393,41.8546,41.931,139800.0
2007-09-18 14:55:00,65.84,65.85,65.72,65.78,118600.0,41.9374,41.9438,41.861,41.8992,118600.0
2007-09-18 15:00:00,65.76,65.83,65.7,65.83,79900.0,41.8864,41.931,41.8482,41.931,79900.0
2007-09-18 15:05:00,65.83,66.16,65.81,66.16,165000.0,41.931,42.1412,41.9183,42.1412,165000.0
2007-09-18 15:10:00,66.16,66.86,66.14,66.85,236500.0,42.1412,42.5871,42.1285,42.5807,236500.0
2007-09-18 15:15:00,66.85,66.95,66.68,66.83,306800.0,42.5807,42.6444,42.4724,42.568,306800.0
2007-09-18 15:20:00,66.82,67.03,66.77,66.99,240800.0,42.5616,42.6954,42.5298,42.6699,240800.0
2007-09-18 15:25:00,66.99,67.07,66.89,67.03,238700.0,42.6699,42.7209,42.6062,42.6954,238700.0
2007-09-18 15:30:00,67.04,67.17,67.0,67.17,182900.0,42.7017,42.7845,42.6763,42.7845,182900.0
2007-09-18 15:35:00,67.16,67.35,67.03,67.1,313800.0,42.7782,42.8992,42.6954,42.74,313800.0
2007-09-18 15:40:00,67.1,67.29,67.09,67.11,329500.0,42.74,42.861,42.7336,42.7463,329500.0
2007-09-18 15:45:00,67.11,67.13,66.97,67.1,217600.0,42.7463,42.7591,42.6572,42.74,217600.0
2007-09-18 15:50:00,67.1,67.23,67.03,67.16,384700.0,42.74,42.8228,42.6954,42.7782,384700.0
2007-09-18 15:55:00,67.15,67.37,67.01,67.37,580900.0,42.7718,42.9119,42.6826,42.9119,580900.0
2007-09-19 09:30:00,67.5,68.29,67.5,68.29,233800.0,42.9947,43.4979,42.9947,43.4979,233800.0
2007-09-19 09:35:00,68.29,68.29,67.55,67.56,240300.0,43.4979,43.4979,43.0266,43.033,240300.0
2007-09-19 09:40:00,67.52,67.99,67.38,67.93,241600.0,43.0075,43.3069,42.9183,43.2686,241600.0
2007-09-19 09:45:00,67.92,68.02,67.89,67.92,102800.0,43.2623,43.326,43.2432,43.2623,102800.0
2007-09-19 09:50:00,67.91,67.94,67.82,67.82,76500.0,43.2559,43.275,43.1986,43.1986,76500.0
2007-09-19 09:55:00,67.83,67.87,67.73,67.8,104300.0,43.2049,43.2304,43.1412,43.1858,104300.0
2007-09-19 10:00:00,67.8,67.81,67.41,67.42,146700.0,43.1858,43.1922,42.9374,42.9438,146700.0
2007-09-19 10:05:00,67.42,67.43,66.96,67.01,177600.0,42.9438,42.9502,42.6508,42.6826,177600.0
2007-09-19 10:10:00,67.01,67.1,66.9,66.94,135800.0,42.6826,42.74,42.6126,42.638,135800.0
2007-09-19 10:15:00,66.93,67.02,66.88,66.91,123600.0,42.6317,42.689,42.5998,42.6189,123600.0
2007-09-19 10:20:00,66.9,66.92,66.77,66.87,74000.0,42.6126,42.6253,42.5298,42.5935,74000.0
2007-09-19 10:25:00,66.9,66.94,66.82,66.9,73600.0,42.6126,42.638,42.5616,42.6126,73600.0
2007-09-19 10:30:00,66.89,66.92,66.77,66.88,128700.0,42.6062,42.6253,42.5298,42.5998,128700.0
2007-09-19 10:35:00,66.86,66.9,66.84,66.84,41300.0,42.5871,42.6126,42.5744,42.5744,41300.0
2007-09-19 10:40:00,66.86,66.86,66.67,66.82,72600.0,42.5871,42.5871,42.4661,42.5616,72600.0
2007-09-19 10:45:00,66.82,66.84,66.72,66.81,51400.0,42.5616,42.5744,42.4979,42.5552,51400.0
2007-09-19 10:50:00,66.8,66.91,66.78,66.87,68200.0,42.5489,42.6189,42.5361,42.5935,68200.0
2007-09-19 10:55:00,66.86,67.01,66.86,67.01,119500.0,42.5871,42.6826,42.5871,42.6826,119500.0
2007-09-19 11:00:00,67.0,67.2,66.94,67.15,128100.0,42.6763,42.8037,42.638,42.7718,128100.0
2007-09-19 11:05:00,67.17,67.22,67.09,67.21,88500.0,42.7845,42.8164,42.7336,42.81,88500.0
2007-09-19 11:10:00,67.2,67.27,67.18,67.25,64400.0,42.8037,42.8482,42.7909,42.8355,64400.0
2007-09-19 11:15:00,67.28,67.4,67.26,67.33,131900.0,42.8546,42.931,42.8419,42.8865,131900.0
2007-09-19 11:20:00,67.32,67.33,67.15,67.16,57000.0,42.8801,42.8865,42.7718,42.7782,57000.0
2007-09-19 11:25:00,67.15,67.23,67.04,67.06,78300.0,42.7718,42.8228,42.7017,42.7145,78300.0
2007-09-19 11:30:00,67.05,67.1,66.92,66.92,75500.0,42.7081,42.74,42.6253,42.6253,75500.0
2007-09-19 11:35:00,66.92,66.98,66.61,66.7,105700.0,42.6253,42.6635,42.4279,42.4852,105700.0
2007-09-19 11:40:00,66.67,66.74,66.6,66.69,84800.0,42.4661,42.5107,42.4215,42.4788,84800.0
2007-09-19 11:45:00,66.7,66.76,66.67,66.69,102400.0,42.4852,42.5234,42.4661,42.4788,102400.0
2007-09-19 11:50:00,66.7,66.74,66.57,66.64,103700.0,42.4852,42.5107,42.4024,42.447,103700.0
2007-09-19 11:55:00,66.63,66.66,66.45,66.6,128300.0,42.4406,42.4597,42.3259,42.4215,128300.0
2007-09-19 12:00:00,66.6,66.78,66.55,66.58,64200.0,42.4215,42.5361,42.3896,42.4087,64200.0
2007-09-19 12:05:00,66.59,66.61,66.44,66.54,102100.0,42.4151,42.4279,42.3196,42.3833,102100.0
2007-09-19 12:10:00,66.53,66.62,66.53,66.6,34000.0,42.3769,42.4342,42.3769,42.4215,34000.0
2007-09-19 12:15:00,66.6,66.6,66.56,66.56,51500.0,42.4215,42.4215,42.396,42.396,51500.0
2007-09-19 12:20:00,66.57,66.59,66.53,66.54,50100.0,42.4024,42.4151,42.3769,42.3833,50100.0
2007-09-19 12:25:00,66.53,66.58,66.5,66.52,53500.0,42.3769,42.4087,42.3578,42.3705,53500.0
2007-09-19 12:30:00,66.51,66.52,66.35,66.36,83100.0,42.3642,42.3705,42.2622,42.2686,83100.0
2007-09-19 12:35:00,66.35,66.41,66.25,66.26,62300.0,42.2622,42.3005,42.1985,42.2049,62300.0
2007-09-19 12:40:00,66.28,66.37,66.19,66.35,62200.0,42.2177,42.275,42.1603,42.2622,62200.0
2007-09-19 12:45:00,66.34,66.53,66.3,66.51,66000.0,42.2559,42.3769,42.2304,42.3642,66000.0
2007-09-19 12:50:00,66.51,66.58,66.43,66.55,41800.0,42.3642,42.4087,42.3132,42.3896,41800.0
2007-09-19 12:55:00,66.57,66.9,66.56,66.79,59200.0,42.4024,42.6126,42.396,42.5425,59200.0
2007-09-19 13:00:00,66.8,66.98,66.76,66.87,140500.0,42.5489,42.6635,42.5234,42.5935,140500.0
2007-09-19 13:05:00,66.86,66.87,66.67,66.7,39300.0,42.5871,42.5935,42.4661,42.4852,39300.0
2007-09-19 13:10:00,66.72,66.79,66.65,66.68,58000.0,42.4979,42.5425,42.4533,42.4724,58000.0
2007-09-19 13:15:00,66.66,66.8,66.66,66.75,33000.0,42.4597,42.5489,42.4597,42.517,33000.0
2007-09-19 13:20:00,66.76,66.8,66.65,66.67,35100.0,42.5234,42.5489,42.4533,42.4661,35100.0
2007-09-19 13:25:00,66.67,66.83,66.67,66.8,42100.0,42.4661,42.568,42.4661,42.5489,42100.0
2007-09-19 13:30:00,66.79,66.79,66.66,66.78,47900.0,42.5425,42.5425,42.4597,42.5361,47900.0
2007-09-19 13:35:00,66.77,66.9,66.77,66.85,55900.0,42.5298,42.6126,42.5298,42.5807,55900.0
2007-09-19 13:40:00,66.85,67.06,66.8,67.04,59100.0,42.5807,42.7145,42.5489,42.7017,59100.0
2007-09-19 13:45:00,67.05,67.3,66.99,67.03,92400.0,42.7081,42.8674,42.6699,42.6954,92400.0
2007-09-19 13:50:00,67.03,67.18,67.0,67.04,130200.0,42.6954,42.7909,42.6763,42.7017,130200.0
2007-09-19 13:55:00,67.04,67.07,66.88,66.89,43200.0,42.7017,42.7209,42.5998,42.6062,43200.0
2007-09-19 14:00:00,66.89,66.92,66.73,66.73,40300.0,42.6062,42.6253,42.5043,42.5043,40300.0
2007-09-19 14:05:00,66.72,66.91,66.72,66.81,30100.0,42.4979,42.6189,42.4979,42.5552,30100.0
2007-09-19 14:10:00,66.79,66.85,66.54,66.54,70100.0,42.5425,42.5807,42.3833,42.3833,70100.0
2007-09-19 14:15:00,66.54,66.55,66.24,66.25,80700.0,42.3833,42.3896,42.1922,42.1985,80700.0
2007-09-19 14:20:00,66.25,66.34,66.22,66.29,81300.0,42.1985,42.2559,42.1794,42.224,81300.0
2007-09-19 14:25:00,66.27,66.39,66.26,66.32,77400.0,42.2113,42.2877,42.2049,42.2431,77400.0
2007-09-19 14:30:00,66.32,66.42,66.29,66.4,95200.0,42.2431,42.3068,42.224,42.2941,95200.0
2007-09-19 14:35:00,66.39,66.4,66.34,66.37,28200.0,42.2877,42.2941,42.2559,42.275,28200.0
2007-09-19 14:40:00,66.37,66.45,66.36,66.42,61300.0,42.275,42.3259,42.2686,42.3068,61300.0
2007-09-19 14:45:00,66.42,66.45,66.3,66.35,38500.0,42.3068,42.3259,42.2304,42.2622,38500.0
2007-09-19 14:50:00,66.35,66.47,66.34,66.47,75000.0,42.2622,42.3387,42.2559,42.3387,75000.0
2007-09-19 14:55:00,66.47,66.55,66.46,66.46,58800.0,42.3387,42.3896,42.3323,42.3323,58800.0
2007-09-19 15:00:00,66.47,66.52,66.45,66.49,62900.0,42.3387,42.3705,42.3259,42.3514,62900.0
2007-09-19 15:05:00,66.49,66.55,66.45,66.51,145000.0,42.3514,42.3896,42.3259,42.3642,145000.0
2007-09-19 15:10:00,66.5,66.53,66.46,66.51,66000.0,42.3578,42.3769,42.3323,42.3642,66000.0
2007-09-19 15:15:00,66.5,66.59,66.47,66.47,131700.0,42.3578,42.4151,42.3387,42.3387,131700.0
2007-09-19 15:20:00,66.47,66.51,66.42,66.48,83000.0,42.3387,42.3642,42.3068,42.345,83000.0
2007-09-19 15:25:00,66.48,66.51,66.37,66.41,87000.0,42.345,42.3642,42.275,42.3005,87000.0
2007-09-19 15:30:00,66.4,66.49,66.29,66.49,60500.0,42.2941,42.3514,42.224,42.3514,60500.0
2007-09-19 15:35:00,66.49,66.5,66.34,66.34,51000.0,42.3514,42.3578,42.2559,42.2559,51000.0
2007-09-19 15:40:00,66.34,66.42,66.34,66.4,60900.0,42.2559,42.3068,42.2559,42.2941,60900.0
2007-09-19 15:45:00,66.4,66.4,66.02,66.06,100600.0,42.2941,42.2941,42.052,42.0775,100600.0
2007-09-19 15:50:00,66.05,66.09,65.98,66.0,119300.0,42.0712,42.0966,42.0266,42.0393,119300.0
2007-09-19 15:55:00,66.01,66.21,66.01,66.21,239000.0,42.0457,42.1731,42.0457,42.1731,239000.0
2007-09-20 09:30:00,66.06,66.17,65.77,65.79,67900.0,42.0775,42.1476,41.8928,41.9055,67900.0
2007-09-20 09:35:00,65.79,65.9,65.23,65.5,139600.0,41.9055,41.9756,41.5488,41.7208,139600.0
2007-09-20 09:40:00,65.54,65.54,65.2,65.27,87700.0,41.7463,41.7463,41.5297,41.5743,87700.0
2007-09-20 09:45:00,65.27,65.39,65.02,65.04,128400.0,41.5743,41.6508,41.4151,41.4278,128400.0
2007-09-20 09:50:00,65.07,65.44,65.07,65.35,130800.0,41.4469,41.6826,41.4469,41.6253,130800.0
2007-09-20 09:55:00,65.35,65.35,65.15,65.28,53500.0,41.6253,41.6253,41.4979,41.5807,53500.0
2007-09-20 10:00:00,65.28,65.35,65.1,65.3,101900.0,41.5807,41.6253,41.466,41.5934,101900.0
2007-09-20 10:05:00,65.31,65.41,65.28,65.35,129800.0,41.5998,41.6635,41.5807,41.6253,129800.0
2007-09-20 10:10:00,65.35,65.61,65.34,65.54,83800.0,41.6253,41.7909,41.6189,41.7463,83800.0
2007-09-20 10:15:00,65.55,65.57,65.35,65.36,95600.0,41.7527,41.7654,41.6253,41.6317,95600.0
2007-09-20 10:20:00,65.35,65.38,65.12,65.13,114600.0,41.6253,41.6444,41.4788,41.4852,114600.0
2007-09-20 10:25:00,65.14,65.3,65.06,65.11,69900.0,41.4915,41.5934,41.4406,41.4724,69900.0
2007-09-20 10:30:00,65.09,65.18,64.96,64.96,73500.0,41.4597,41.517,41.3769,41.3769,73500.0
2007-09-20 10:35:00,64.97,65.12,64.95,65.02,45700.0,41.3832,41.4788,41.3705,41.4151,45700.0
2007-09-20 10:40:00,65.04,65.11,65.01,65.07,62600.0,41.4278,41.4724,41.4087,41.4469,62600.0
2007-09-20 10:45:00,65.06,65.18,64.85,65.09,143100.0,41.4406,41.517,41.3068,41.4597,143100.0
2007-09-20 10:50:00,65.1,65.15,64.98,65.03,87600.0,41.466,41.4979,41.3896,41.4215,87600.0
2007-09-20 10:55:00,65.03,65.05,64.9,64.9,65000.0,41.4215,41.4342,41.3387,41.3387,65000.0
2007-09-20 11:00:00,64.92,65.08,64.9,65.07,29000.0,41.3514,41.4533,41.3387,41.4469,29000.0
2007-09-20 11:05:00,65.07,65.15,64.98,65.07,62500.0,41.4469,41.4979,41.3896,41.4469,62500.0
2007-09-20 11:10:00,65.09,65.13,64.97,65.0,66000.0,41.4597,41.4852,41.3832,41.4023,66000.0
2007-09-20 11:15:00,65.0,65.16,65.0,65.09,42100.0,41.4023,41.5043,41.4023,41.4597,42100.0
2007-09-20 11:20:00,65.1,65.29,65.04,65.25,87200.0,41.466,41.5871,41.4278,41.5616,87200.0
2007-09-20 11:25:00,65.26,65.27,65.16,65.23,49700.0,41.568,41.5743,41.5043,41.5488,49700.0
2007-09-20 11:30:00,65.23,65.34,65.21,65.24,47700.0,41.5488,41.6189,41.5361,41.5552,47700.0
2007-09-20 11:35:00,65.23,65.27,65.11,65.2,51600.0,41.5488,41.5743,41.4724,41.5297,51600.0
2007-09-20 11:40:00,65.2,65.23,65.14,65.15,29000.0,41.5297,41.5488,41.4915,41.4979,29000.0
2007-09-20 11:45:00,65.17,65.19,65.11,65.15,41700.0,41.5106,41.5234,41.4724,41.4979,41700.0
2007-09-20 11:50:00,65.12,65.26,65.08,65.21,45500.0,41.4788,41.568,41.4533,41.5361,45500.0
2007-09-20 11:55:00,65.21,65.39,65.21,65.36,34100.0,41.5361,41.6508,41.5361,41.6317,34100.0
2007-09-20 12:00:00,65.38,65.55,65.35,65.46,39100.0,41.6444,41.7527,41.6253,41.6953,39100.0
2007-09-20 12:05:00,65.47,65.47,65.32,65.4,31200.0,41.7017,41.7017,41.6062,41.6571,31200.0
2007-09-20 12:10:00,65.4,65.49,65.36,65.45,30900.0,41.6571,41.7145,41.6317,41.689,30900.0
2007-09-20 12:15:00,65.45,65.48,65.26,65.32,32900.0,41.689,41.7081,41.568,41.6062,32900.0
2007-09-20 12:20:00,65.34,65.38,65.29,65.36,23800.0,41.6189,41.6444,41.5871,41.6317,23800.0
2007-09-20 12:25:00,65.35,65.38,65.16,65.17,31900.0,41.6253,41.6444,41.5043,41.5106,31900.0
2007-09-20 12:30:00,65.17,65.19,65.1,65.13,24200.0,41.5106,41.5234,41.466,41.4852,24200.0
2007-09-20 12:35:00,65.12,65.19,65.09,65.14,16100.0,41.4788,41.5234,41.4597,41.4915,16100.0
2007-09-20 12:40:00,65.14,65.19,65.11,65.11,18200.0,41.4915,41.5234,41.4724,41.4724,18200.0
2007-09-20 12:45:00,65.12,65.22,65.1,65.21,30700.0,41.4788,41.5425,41.466,41.5361,30700.0
2007-09-20 12:50:00,65.21,65.27,65.16,65.25,31300.0,41.5361,41.5743,41.5043,41.5616,31300.0
2007-09-20 12:55:00,65.24,65.3,65.23,65.3,23300.0,41.5552,41.5934,41.5488,41.5934,23300.0
2007-09-20 13:00:00,65.31,65.34,65.27,65.33,26400.0,41.5998,41.6189,41.5743,41.6125,26400.0
2007-09-20 13:05:00,65.34,65.37,65.23,65.27,23800.0,41.6189,41.638,41.5488,41.5743,23800.0
2007-09-20 13:10:00,65.26,65.35,65.25,65.35,21200.0,41.568,41.6253,41.5616,41.6253,21200.0
2007-09-20 13:15:00,65.34,65.42,65.33,65.42,22200.0,41.6189,41.6699,41.6125,41.6699,22200.0
2007-09-20 13:20:00,65.41,65.41,65.19,65.22,29400.0,41.6635,41.6635,41.5234,41.5425,29400.0
2007-09-20 13:25:00,65.2,65.22,65.14,65.21,29000.0,41.5297,41.5425,41.4915,41.5361,29000.0
2007-09-20 13:30:00,65.19,65.23,65.17,65.19,22100.0,41.5234,41.5488,41.5106,41.5234,22100.0
2007-09-20 13:35:00,65.2,65.22,65.09,65.16,46400.0,41.5297,41.5425,41.4597,41.5043,46400.0
2007-09-20 13:40:00,65.18,65.18,65.11,65.16,31700.0,41.517,41.517,41.4724,41.5043,31700.0
2007-09-20 13:45:00,65.16,65.38,65.16,65.35,44700.0,41.5043,41.6444,41.5043,41.6253,44700.0
2007-09-20 13:50:00,65.36,65.55,65.34,65.53,63400.0,41.6317,41.7527,41.6189,41.7399,63400.0
2007-09-20 13:55:00,65.53,65.55,65.43,65.49,31200.0,41.7399,41.7527,41.6762,41.7145,31200.0
2007-09-20 14:00:00,65.51,65.55,65.46,65.47,23200.0,41.7272,41.7527,41.6953,41.7017,23200.0
2007-09-20 14:05:00,65.46,65.51,65.43,65.45,38000.0,41.6953,41.7272,41.6762,41.689,38000.0
2007-09-20 14:10:00,65.45,65.55,65.45,65.5,63900.0,41.689,41.7527,41.689,41.7208,63900.0
2007-09-20 14:15:00,65.51,65.54,65.5,65.54,21300.0,41.7272,41.7463,41.7208,41.7463,21300.0
2007-09-20 14:20:00,65.52,65.53,65.4,65.47,74900.0,41.7336,41.7399,41.6571,41.7017,74900.0
2007-09-20 14:25:00,65.45,65.49,65.31,65.36,90000.0,41.689,41.7145,41.5998,41.6317,90000.0
2007-09-20 14:30:00,65.35,65.43,65.32,65.38,62500.0,41.6253,41.6762,41.6062,41.6444,62500.0
2007-09-20 14:35:00,65.38,65.47,65.29,65.43,79600.0,41.6444,41.7017,41.5871,41.6762,79600.0
2007-09-20 14:40:00,65.42,65.48,65.37,65.37,53900.0,41.6699,41.7081,41.638,41.638,53900.0
2007-09-20 14:45:00,65.37,65.37,65.18,65.23,75900.0,41.638,41.638,41.517,41.5488,75900.0
2007-09-20 14:50:00,65.23,65.28,65.17,65.24,138700.0,41.5488,41.5807,41.5106,41.5552,138700.0
2007-09-20 14:55:00,65.23,65.31,65.2,65.25,48400.0,41.5488,41.5998,41.5297,41.5616,48400.0
2007-09-20 15:00:00,65.25,65.29,65.21,65.28,100200.0,41.5616,41.5871,41.5361,41.5807,100200.0
2007-09-20 15:05:00,65.27,65.37,65.2,65.3,99800.0,41.5743,41.638,41.5297,41.5934,99800.0
2007-09-20 15:10:00,65.31,65.6,65.3,65.51,108100.0,41.5998,41.7845,41.5934,41.7272,108100.0
2007-09-20 15:15:00,65.51,65.62,65.48,65.5,65700.0,41.7272,41.7973,41.7081,41.7208,65700.0
2007-09-20 15:20:00,65.52,65.53,65.45,65.5,60500.0,41.7336,41.7399,41.689,41.7208,60500.0
2007-09-20 15:25:00,65.49,65.59,65.47,65.5,58800.0,41.7145,41.7782,41.7017,41.7208,58800.0
2007-09-20 15:30:00,65.51,65.52,65.45,65.51,99300.0,41.7272,41.7336,41.689,41.7272,99300.0
2007-09-20 15:35:00,65.51,65.64,65.45,65.61,81800.0,41.7272,41.81,41.689,41.7909,81800.0
2007-09-20 15:40:00,65.61,65.63,65.54,65.6,163400.0,41.7909,41.8036,41.7463,41.7845,163400.0
2007-09-20 15:45:00,65.61,65.66,65.58,65.65,183700.0,41.7909,41.8227,41.7718,41.8164,183700.0
2007-09-20 15:50:00,65.65,65.82,65.63,65.75,201300.0,41.8164,41.9247,41.8036,41.8801,201300.0
2007-09-20 15:55:00,65.75,65.75,65.6,65.69,284400.0,41.8801,41.8801,41.7845,41.8418,284400.0
2007-09-21 09:30:00,66.19,66.2,65.82,65.95,1619700.0,42.1603,42.1667,41.9247,42.0075,1619700.0
2007-09-21 09:35:00,65.95,66.01,65.66,65.93,100700.0,42.0075,42.0457,41.8227,41.9947,100700.0
2007-09-21 09:40:00,65.94,66.09,65.84,65.87,56600.0,42.0011,42.0966,41.9374,41.9565,56600.0
2007-09-21 09:45:00,65.88,65.99,65.84,65.95,166500.0,41.9629,42.0329,41.9374,42.0075,166500.0
2007-09-21 09:50:00,65.95,66.09,65.94,66.08,297700.0,42.0075,42.0966,42.0011,42.0903,297700.0
2007-09-21 09:55:00,66.07,66.12,65.95,66.03,166900.0,42.0839,42.1157,42.0075,42.0584,166900.0
2007-09-21 10:00:00,66.04,66.1,65.99,66.05,73100.0,42.0648,42.103,42.0329,42.0712,73100.0
2007-09-21 10:05:00,66.06,66.22,66.02,66.21,59700.0,42.0775,42.1794,42.052,42.1731,59700.0
2007-09-21 10:10:00,66.21,66.24,65.95,65.96,169200.0,42.1731,42.1922,42.0075,42.0138,169200.0
2007-09-21 10:15:00,65.99,66.33,65.98,66.27,67300.0,42.0329,42.2495,42.0266,42.2113,67300.0
2007-09-21 10:20:00,66.28,66.28,66.13,66.26,50700.0,42.2177,42.2177,42.1221,42.2049,50700.0
2007-09-21 10:25:00,66.25,66.31,66.09,66.1,45800.0,42.1985,42.2368,42.0966,42.103,45800.0
2007-09-21 10:30:00,66.09,66.11,66.01,66.07,29900.0,42.0966,42.1094,42.0457,42.0839,29900.0
2007-09-21 10:35:00,66.07,66.14,66.0,66.11,59700.0,42.0839,42.1285,42.0393,42.1094,59700.0
2007-09-21 10:40:00,66.12,66.24,66.07,66.12,41700.0,42.1157,42.1922,42.0839,42.1157,41700.0
2007-09-21 10:45:00,66.12,66.21,66.03,66.03,47100.0,42.1157,42.1731,42.0584,42.0584,47100.0
2007-09-21 10:50:00,66.02,66.07,65.96,66.07,40200.0,42.052,42.0839,42.0138,42.0839,40200.0
2007-09-21 10:55:00,66.07,66.08,65.99,66.04,48400.0,42.0839,42.0903,42.0329,42.0648,48400.0
2007-09-21 11:00:00,66.04,66.18,66.04,66.17,21700.0,42.0648,42.154,42.0648,42.1476,21700.0
2007-09-21 11:05:00,66.17,66.21,66.08,66.08,63300.0,42.1476,42.1731,42.0903,42.0903,63300.0
2007-09-21 11:10:00,66.09,66.15,65.99,66.0,47200.0,42.0966,42.1348,42.0329,42.0393,47200.0
2007-09-21 11:15:00,66.0,66.03,65.97,66.0,41800.0,42.0393,42.0584,42.0202,42.0393,41800.0
2007-09-21 11:20:00,66.0,66.05,65.98,66.02,58400.0,42.0393,42.0712,42.0266,42.052,58400.0
2007-09-21 11:25:00,66.02,66.13,66.02,66.05,53500.0,42.052,42.1221,42.052,42.0712,53500.0
2007-09-21 11:30:00,66.08,66.14,66.05,66.12,144900.0,42.0903,42.1285,42.0712,42.1157,144900.0
2007-09-21 11:35:00,66.14,66.15,66.1,66.12,36100.0,42.1285,42.1348,42.103,42.1157,36100.0
2007-09-21 11:40:00,66.11,66.14,66.01,66.02,190100.0,42.1094,42.1285,42.0457,42.052,190100.0
2007-09-21 11:45:00,66.01,66.02,65.94,65.97,35300.0,42.0457,42.052,42.0011,42.0202,35300.0
2007-09-21 11:50:00,65.95,66.02,65.95,66.0,221100.0,42.0075,42.052,42.0075,42.0393,221100.0
2007-09-21 11:55:00,66.0,66.02,65.98,66.0,185000.0,42.0393,42.052,42.0266,42.0393,185000.0
2007-09-21 12:00:00,66.0,66.0,65.88,65.94,161500.0,42.0393,42.0393,41.9629,42.0011,161500.0
2007-09-21 12:05:00,65.95,65.96,65.85,65.9,118300.0,42.0075,42.0138,41.9438,41.9756,118300.0
2007-09-21 12:10:00,65.9,65.93,65.88,65.89,61900.0,41.9756,41.9947,41.9629,41.9692,61900.0
2007-09-21 12:15:00,65.89,65.89,65.81,65.83,43000.0,41.9692,41.9692,41.9183,41.931,43000.0
2007-09-21 12:20:00,65.84,65.84,65.76,65.77,38600.0,41.9374,41.9374,41.8864,41.8928,38600.0
2007-09-21 12:25:00,65.76,65.93,65.75,65.92,51600.0,41.8864,41.9947,41.8801,41.9883,51600.0
2007-09-21 12:30:00,65.92,65.99,65.89,65.93,80100.0,41.9883,42.0329,41.9692,41.9947,80100.0
2007-09-21 12:35:00,65.92,65.98,65.89,65.91,50800.0,41.9883,42.0266,41.9692,41.982,50800.0
2007-09-21 12:40:00,65.91,65.93,65.83,65.9,36900.0,41.982,41.9947,41.931,41.9756,36900.0
2007-09-21 12:45:00,65.9,65.92,65.86,65.88,11200.0,41.9756,41.9883,41.9501,41.9629,11200.0
2007-09-21 12:50:00,65.87,65.89,65.83,65.85,36800.0,41.9565,41.9692,41.931,41.9438,36800.0
2007-09-21 12:55:00,65.85,65.95,65.85,65.9,37300.0,41.9438,42.0075,41.9438,41.9756,37300.0
2007-09-21 13:00:00,65.9,65.93,65.84,65.86,36000.0,41.9756,41.9947,41.9374,41.9501,36000.0
2007-09-21 13:05:00,65.86,65.9,65.85,65.9,54300.0,41.9501,41.9756,41.9438,41.9756,54300.0
2007-09-21 13:10:00,65.9,65.9,65.88,65.9,31300.0,41.9756,41.9756,41.9629,41.9756,31300.0
2007-09-21 13:15:00,65.9,65.9,65.83,65.86,22300.0,41.9756,41.9756,41.931,41.9501,22300.0
2007-09-21 13:20:00,65.86,65.88,65.83,65.88,19600.0,41.9501,41.9629,41.931,41.9629,19600.0
2007-09-21 13:25:00,65.87,65.88,65.8,65.84,26200.0,41.9565,41.9629,41.9119,41.9374,26200.0
2007-09-21 13:30:00,65.83,65.92,65.8,65.86,228700.0,41.931,41.9883,41.9119,41.9501,228700.0
2007-09-21 13:35:00,65.87,65.94,65.86,65.92,33600.0,41.9565,42.0011,41.9501,41.9883,33600.0
2007-09-21 13:40:00,65.95,65.97,65.92,65.93,33200.0,42.0075,42.0202,41.9883,41.9947,33200.0
2007-09-21 13:45:00,65.94,65.95,65.78,65.78,66800.0,42.0011,42.0075,41.8992,41.8992,66800.0
2007-09-21 13:50:00,65.78,65.82,65.73,65.73,34700.0,41.8992,41.9247,41.8673,41.8673,34700.0
2007-09-21 13:55:00,65.73,65.75,65.59,65.64,69400.0,41.8673,41.8801,41.7782,41.81,69400.0
2007-09-21 14:00:00,65.65,65.78,65.63,65.74,33600.0,41.8164,41.8992,41.8036,41.8737,33600.0
2007-09-21 14:05:00,65.75,65.78,65.72,65.73,16600.0,41.8801,41.8992,41.861,41.8673,16600.0
2007-09-21 14:10:00,65.72,65.73,65.62,65.71,35000.0,41.861,41.8673,41.7973,41.8546,35000.0
2007-09-21 14:15:00,65.71,65.75,65.66,65.74,37400.0,41.8546,41.8801,41.8227,41.8737,37400.0
2007-09-21 14:20:00,65.75,65.77,65.68,65.72,35500.0,41.8801,41.8928,41.8355,41.861,35500.0
2007-09-21 14:25:00,65.71,65.72,65.65,65.69,85000.0,41.8546,41.861,41.8164,41.8418,85000.0
2007-09-21 14:30:00,65.69,65.8,65.68,65.75,54000.0,41.8418,41.9119,41.8355,41.8801,54000.0
2007-09-21 14:35:00,65.75,65.77,65.53,65.53,35500.0,41.8801,41.8928,41.7399,41.7399,35500.0
2007-09-21 14:40:00,65.54,65.55,65.45,65.51,49700.0,41.7463,41.7527,41.689,41.7272,49700.0
2007-09-21 14:45:00,65.51,65.71,65.51,65.66,43800.0,41.7272,41.8546,41.7272,41.8227,43800.0
2007-09-21 14:50:00,65.66,65.7,65.61,65.66,59300.0,41.8227,41.8482,41.7909,41.8227,59300.0
2007-09-21 14:55:00,65.66,65.68,65.57,65.59,33600.0,41.8227,41.8355,41.7654,41.7782,33600.0
2007-09-21 15:00:00,65.58,65.73,65.57,65.73,54300.0,41.7718,41.8673,41.7654,41.8673,54300.0
2007-09-21 15:05:00,65.72,65.73,65.68,65.7,41100.0,41.861,41.8673,41.8355,41.8482,41100.0
2007-09-21 15:10:00,65.7,65.78,65.66,65.78,50500.0,41.8482,41.8992,41.8227,41.8992,50500.0
2007-09-21 15:15:00,65.77,65.79,65.52,65.54,60900.0,41.8928,41.9055,41.7336,41.7463,60900.0
2007-09-21 15:20:00,65.54,65.61,65.45,65.61,78600.0,41.7463,41.7909,41.689,41.7909,78600.0
2007-09-21 15:25:00,65.62,65.67,65.4,65.54,71300.0,41.7973,41.8291,41.6571,41.7463,71300.0
2007-09-21 15:30:00,65.53,65.65,65.5,65.59,52700.0,41.7399,41.8164,41.7208,41.7782,52700.0
2007-09-21 15:35:00,65.59,65.61,65.53,65.57,71100.0,41.7782,41.7909,41.7399,41.7654,71100.0
2007-09-21 15:40:00,65.57,65.68,65.57,65.67,144900.0,41.7654,41.8355,41.7654,41.8291,144900.0
2007-09-21 15:45:00,65.67,65.68,65.5,65.54,150400.0,41.8291,41.8355,41.7208,41.7463,150400.0
2007-09-21 15:50:00,65.53,65.58,65.44,65.45,117600.0,41.7399,41.7718,41.6826,41.689,117600.0
2007-09-21 15:55:00,65.47,65.62,65.42,65.54,171800.0,41.7017,41.7973,41.6699,41.7463,171800.0
2007-09-24 09:30:00,65.6,65.72,65.41,65.45,169800.0,41.7845,41.861,41.6635,41.689,169800.0
2007-09-24 09:35:00,65.48,65.64,65.46,65.49,146100.0,41.7081,41.81,41.6953,41.7145,146100.0
2007-09-24 09:40:00,65.48,65.53,65.19,65.5,193200.0,41.7081,41.7399,41.5234,41.7208,193200.0
2007-09-24 09:45:00,65.48,65.48,65.27,65.3,87900.0,41.7081,41.7081,41.5743,41.5934,87900.0
2007-09-24 09:50:00,65.3,65.32,65.04,65.12,73500.0,41.5934,41.6062,41.4278,41.4788,73500.0
2007-09-24 09:55:00,65.12,65.15,65.0,65.02,92500.0,41.4788,41.4979,41.4023,41.4151,92500.0
2007-09-24 10:00:00,65.02,65.31,64.99,65.26,93800.0,41.4151,41.5998,41.396,41.568,93800.0
2007-09-24 10:05:00,65.27,65.3,65.18,65.19,38300.0,41.5743,41.5934,41.517,41.5234,38300.0
2007-09-24 10:10:00,65.19,65.36,65.17,65.26,66600.0,41.5234,41.6317,41.5106,41.568,66600.0
2007-09-24 10:15:00,65.25,65.35,65.2,65.25,78100.0,41.5616,41.6253,41.5297,41.5616,78100.0
2007-09-24 10:20:00,65.24,65.25,65.08,65.12,94800.0,41.5552,41.5616,41.4533,41.4788,94800.0
2007-09-24 10:25:00,65.13,65.47,65.13,65.46,87000.0,41.4852,41.7017,41.4852,41.6953,87000.0
2007-09-24 10:30:00,65.48,65.5,65.29,65.3,85600.0,41.7081,41.7208,41.5871,41.5934,85600.0
2007-09-24 10:35:00,65.3,65.38,65.26,65.26,37200.0,41.5934,41.6444,41.568,41.568,37200.0
2007-09-24 10:40:00,65.28,65.3,65.2,65.2,31800.0,41.5807,41.5934,41.5297,41.5297,31800.0
2007-09-24 10:45:00,65.21,65.23,65.13,65.16,31100.0,41.5361,41.5488,41.4852,41.5043,31100.0
2007-09-24 10:50:00,65.16,65.2,65.03,65.05,35000.0,41.5043,41.5297,41.4215,41.4342,35000.0
2007-09-24 10:55:00,65.04,65.09,65.0,65.09,35900.0,41.4278,41.4597,41.4023,41.4597,35900.0
2007-09-24 11:00:00,65.09,65.1,65.01,65.01,25800.0,41.4597,41.466,41.4087,41.4087,25800.0
2007-09-24 11:05:00,65.0,65.09,64.96,65.09,87600.0,41.4023,41.4597,41.3769,41.4597,87600.0
2007-09-24 11:10:00,65.08,65.29,65.08,65.27,42400.0,41.4533,41.5871,41.4533,41.5743,42400.0
2007-09-24 11:15:00,65.28,65.46,65.24,65.46,54600.0,41.5807,41.6953,41.5552,41.6953,54600.0
2007-09-24 11:20:00,65.45,65.56,65.45,65.55,58600.0,41.689,41.759,41.689,41.7527,58600.0
2007-09-24 11:25:00,65.55,65.56,65.43,65.43,21700.0,41.7527,41.759,41.6762,41.6762,21700.0
2007-09-24 11:30:00,65.42,65.42,65.35,65.39,21100.0,41.6699,41.6699,41.6253,41.6508,21100.0
2007-09-24 11:35:00,65.36,65.46,65.26,65.31,100300.0,41.6317,41.6953,41.568,41.5998,100300.0
2007-09-24 11:40:00,65.31,65.31,65.21,65.22,96900.0,41.5998,41.5998,41.5361,41.5425,96900.0
2007-09-24 11:45:00,65.21,65.21,65.14,65.15,40000.0,41.5361,41.5361,41.4915,41.4979,40000.0
2007-09-24 11:50:00,65.15,65.17,65.12,65.16,40000.0,41.4979,41.5106,41.4788,41.5043,40000.0
2007-09-24 11:55:00,65.15,65.17,65.06,65.06,24200.0,41.4979,41.5106,41.4406,41.4406,24200.0
2007-09-24 12:00:00,65.05,65.11,65.05,65.08,21700.0,41.4342,41.4724,41.4342,41.4533,21700.0
2007-09-24 12:05:00,65.08,65.15,65.06,65.09,68700.0,41.4533,41.4979,41.4406,41.4597,68700.0
2007-09-24 12:10:00,65.09,65.18,65.08,65.17,39100.0,41.4597,41.517,41.4533,41.5106,39100.0
2007-09-24 12:15:00,65.18,65.19,65.01,65.04,33700.0,41.517,41.5234,41.4087,41.4278,33700.0
2007-09-24 12:20:00,65.04,65.04,64.94,64.99,34800.0,41.4278,41.4278,41.3641,41.396,34800.0
2007-09-24 12:25:00,64.98,65.12,64.91,65.09,49900.0,41.3896,41.4788,41.345,41.4597,49900.0
2007-09-24 12:30:00,65.09,65.15,65.0,65.08,23700.0,41.4597,41.4979,41.4023,41.4533,23700.0
2007-09-24 12:35:00,65.07,65.14,65.04,65.07,26700.0,41.4469,41.4915,41.4278,41.4469,26700.0
2007-09-24 12:40:00,65.07,65.12,65.05,65.11,23200.0,41.4469,41.4788,41.4342,41.4724,23200.0
2007-09-24 12:45:00,65.1,65.18,65.09,65.16,21300.0,41.466,41.517,41.4597,41.5043,21300.0
2007-09-24 12:50:00,65.16,65.16,65.0,65.04,55100.0,41.5043,41.5043,41.4023,41.4278,55100.0
2007-09-24 12:55:00,65.04,65.06,64.92,64.97,39200.0,41.4278,41.4406,41.3514,41.3832,39200.0
2007-09-24 13:00:00,64.97,65.07,64.94,65.02,44300.0,41.3832,41.4469,41.3641,41.4151,44300.0
2007-09-24 13:05:00,65.02,65.08,65.0,65.08,108100.0,41.4151,41.4533,41.4023,41.4533,108100.0
2007-09-24 13:10:00,65.07,65.08,64.9,64.91,46500.0,41.4469,41.4533,41.3387,41.345,46500.0
2007-09-24 13:15:00,64.91,64.92,64.71,64.72,66100.0,41.345,41.3514,41.2176,41.224,66100.0
2007-09-24 13:20:00,64.71,64.71,64.43,64.43,96700.0,41.2176,41.2176,41.0393,41.0393,96700.0
2007-09-24 13:25:00,64.44,64.67,64.44,64.54,48400.0,41.0456,41.1921,41.0456,41.1093,48400.0
2007-09-24 13:30:00,64.55,64.55,64.36,64.46,50300.0,41.1157,41.1157,40.9947,41.0584,50300.0
2007-09-24 13:35:00,64.48,64.48,64.37,64.4,54800.0,41.0711,41.0711,41.0011,41.0202,54800.0
2007-09-24 13:40:00,64.39,64.56,64.39,64.51,48800.0,41.0138,41.1221,41.0138,41.0902,48800.0
2007-09-24 13:45:00,64.48,64.48,64.26,64.29,34400.0,41.0711,41.0711,40.931,40.9501,34400.0
2007-09-24 13:50:00,64.3,64.34,64.25,64.33,31400.0,40.9565,40.982,40.9246,40.9756,31400.0
2007-09-24 13:55:00,64.33,64.55,64.31,64.52,69900.0,40.9756,41.1157,40.9628,41.0966,69900.0
2007-09-24 14:00:00,64.51,64.61,64.44,64.45,86900.0,41.0902,41.1539,41.0456,41.052,86900.0
2007-09-24 14:05:00,64.46,64.51,64.38,64.46,61800.0,41.0584,41.0902,41.0074,41.0584,61800.0
2007-09-24 14:10:00,64.46,64.49,64.31,64.33,58200.0,41.0584,41.0775,40.9628,40.9756,58200.0
2007-09-24 14:15:00,64.33,64.36,64.27,64.33,61500.0,40.9756,40.9947,40.9374,40.9756,61500.0
2007-09-24 14:20:00,64.33,64.35,64.29,64.29,38000.0,40.9756,40.9883,40.9501,40.9501,38000.0
2007-09-24 14:25:00,64.29,64.29,64.13,64.13,76900.0,40.9501,40.9501,40.8482,40.8482,76900.0
2007-09-24 14:30:00,64.13,64.15,64.09,64.1,79000.0,40.8482,40.8609,40.8227,40.8291,79000.0
2007-09-24 14:35:00,64.1,64.22,64.02,64.18,125300.0,40.8291,40.9055,40.7781,40.88,125300.0
2007-09-24 14:40:00,64.17,64.2,64.07,64.16,127900.0,40.8737,40.8928,40.81,40.8673,127900.0
2007-09-24 14:45:00,64.16,64.2,64.0,64.02,80200.0,40.8673,40.8928,40.7654,40.7781,80200.0
2007-09-24 14:50:00,64.02,64.09,64.0,64.06,56700.0,40.7781,40.8227,40.7654,40.8036,56700.0
2007-09-24 14:55:00,64.06,64.17,64.05,64.17,71200.0,40.8036,40.8737,40.7972,40.8737,71200.0
2007-09-24 15:00:00,64.16,64.16,63.96,64.03,95900.0,40.8673,40.8673,40.7399,40.7845,95900.0
2007-09-24 15:05:00,64.02,64.06,63.94,64.03,80900.0,40.7781,40.8036,40.7272,40.7845,80900.0
2007-09-24 15:10:00,64.03,64.04,63.92,63.92,52000.0,40.7845,40.7909,40.7144,40.7144,52000.0
2007-09-24 15:15:00,63.93,63.99,63.89,63.99,67900.0,40.7208,40.759,40.6953,40.759,67900.0
2007-09-24 15:20:00,63.99,64.14,63.98,64.07,91600.0,40.759,40.8546,40.7526,40.81,91600.0
2007-09-24 15:25:00,64.07,64.14,63.98,64.13,102800.0,40.81,40.8546,40.7526,40.8482,102800.0
2007-09-24 15:30:00,64.14,64.22,64.13,64.2,127800.0,40.8546,40.9055,40.8482,40.8928,127800.0
2007-09-24 15:35:00,64.2,64.39,64.2,64.38,115100.0,40.8928,41.0138,40.8928,41.0074,115100.0
2007-09-24 15:40:00,64.37,64.4,64.26,64.35,131400.0,41.0011,41.0202,40.931,40.9883,131400.0
2007-09-24 15:45:00,64.35,64.4,64.3,64.32,90800.0,40.9883,41.0202,40.9565,40.9692,90800.0
2007-09-24 15:50:00,64.33,64.33,64.09,64.12,152300.0,40.9756,40.9756,40.8227,40.8418,152300.0
2007-09-24 15:55:00,64.12,64.28,63.98,64.28,412800.0,40.8418,40.9437,40.7526,40.9437,412800.0
2007-09-25 09:30:00,61.0,61.8,61.0,61.35,731600.0,38.8545,39.3641,38.8545,39.0774,731600.0
2007-09-25 09:35:00,61.37,61.78,61.3,61.58,672500.0,39.0902,39.3513,39.0456,39.2239,672500.0
2007-09-25 09:40:00,61.54,61.75,61.32,61.62,468200.0,39.1985,39.3322,39.0583,39.2494,468200.0
2007-09-25 09:45:00,61.61,61.65,61.16,61.19,433600.0,39.2431,39.2685,38.9564,38.9755,433600.0
2007-09-25 09:50:00,61.2,61.5,61.18,61.42,287500.0,38.9819,39.173,38.9692,39.122,287500.0
2007-09-25 09:55:00,61.4,61.65,61.32,61.65,267200.0,39.1093,39.2685,39.0583,39.2685,267200.0
2007-09-25 10:00:00,61.65,61.88,61.4,61.85,463900.0,39.2685,39.415,39.1093,39.3959,463900.0
2007-09-25 10:05:00,61.85,62.0,61.62,61.78,401600.0,39.3959,39.4915,39.2494,39.3513,401600.0
2007-09-25 10:10:00,61.78,62.22,61.78,62.09,387000.0,39.3513,39.6316,39.3513,39.5488,387000.0
2007-09-25 10:15:00,62.1,62.14,61.84,61.96,220000.0,39.5552,39.5806,39.3896,39.466,220000.0
2007-09-25 10:20:00,61.96,62.01,61.75,61.75,166600.0,39.466,39.4978,39.3322,39.3322,166600.0
2007-09-25 10:25:00,61.72,61.94,61.68,61.71,277900.0,39.3131,39.4533,39.2876,39.3068,277900.0
2007-09-25 10:30:00,61.71,61.71,61.47,61.54,385500.0,39.3068,39.3068,39.1539,39.1985,385500.0
2007-09-25 10:35:00,61.55,61.9,61.51,61.76,287100.0,39.2048,39.4278,39.1794,39.3386,287100.0
2007-09-25 10:40:00,61.76,62.13,61.61,61.96,282700.0,39.3386,39.5743,39.2431,39.466,282700.0
2007-09-25 10:45:00,61.96,61.98,61.73,61.75,199400.0,39.466,39.4787,39.3195,39.3322,199400.0
2007-09-25 10:50:00,61.76,61.94,61.76,61.88,87700.0,39.3386,39.4533,39.3386,39.415,87700.0
2007-09-25 10:55:00,61.88,62.02,61.71,61.75,121100.0,39.415,39.5042,39.3068,39.3322,121100.0
2007-09-25 11:00:00,61.77,61.93,61.72,61.92,71400.0,39.345,39.4469,39.3131,39.4405,71400.0
2007-09-25 11:05:00,61.92,62.04,61.78,61.82,138500.0,39.4405,39.5169,39.3513,39.3768,138500.0
2007-09-25 11:10:00,61.81,62.05,61.78,61.94,203300.0,39.3704,39.5233,39.3513,39.4533,203300.0
2007-09-25 11:15:00,61.95,62.12,61.87,61.97,246600.0,39.4596,39.5679,39.4087,39.4724,246600.0
2007-09-25 11:20:00,61.97,61.97,61.75,61.85,133400.0,39.4724,39.4724,39.3322,39.3959,133400.0
2007-09-25 11:25:00,61.85,62.0,61.67,61.9,265200.0,39.3959,39.4915,39.2813,39.4278,265200.0
2007-09-25 11:30:00,61.89,61.99,61.87,61.93,124000.0,39.4214,39.4851,39.4087,39.4469,124000.0
2007-09-25 11:35:00,61.93,61.96,61.76,61.83,98800.0,39.4469,39.466,39.3386,39.3832,98800.0
2007-09-25 11:40:00,61.84,61.91,61.76,61.82,97400.0,39.3896,39.4341,39.3386,39.3768,97400.0
2007-09-25 11:45:00,61.82,61.87,61.7,61.87,88300.0,39.3768,39.4087,39.3004,39.4087,88300.0
2007-09-25 11:50:00,61.87,61.93,61.77,61.81,56900.0,39.4087,39.4469,39.345,39.3704,56900.0
2007-09-25 11:55:00,61.81,61.97,61.75,61.95,81100.0,39.3704,39.4724,39.3322,39.4596,81100.0
2007-09-25 12:00:00,61.95,61.96,61.87,61.89,91900.0,39.4596,39.466,39.4087,39.4214,91900.0
2007-09-25 12:05:00,61.87,61.96,61.86,61.93,99300.0,39.4087,39.466,39.4023,39.4469,99300.0
2007-09-25 12:10:00,61.93,62.01,61.91,61.97,58000.0,39.4469,39.4978,39.4341,39.4724,58000.0
2007-09-25 12:15:00,61.97,62.01,61.89,61.89,137400.0,39.4724,39.4978,39.4214,39.4214,137400.0
2007-09-25 12:20:00,61.9,61.97,61.79,61.8,87100.0,39.4278,39.4724,39.3577,39.3641,87100.0
2007-09-25 12:25:00,61.8,61.87,61.78,61.84,78400.0,39.3641,39.4087,39.3513,39.3896,78400.0
2007-09-25 12:30:00,61.84,61.85,61.74,61.84,81800.0,39.3896,39.3959,39.3259,39.3896,81800.0
2007-09-25 12:35:00,61.85,61.87,61.8,61.85,138000.0,39.3959,39.4087,39.3641,39.3959,138000.0
2007-09-25 12:40:00,61.84,61.89,61.81,61.89,59400.0,39.3896,39.4214,39.3704,39.4214,59400.0
2007-09-25 12:45:00,61.89,61.96,61.88,61.95,57700.0,39.4214,39.466,39.415,39.4596,57700.0
2007-09-25 12:50:00,61.94,61.97,61.82,61.86,67000.0,39.4533,39.4724,39.3768,39.4023,67000.0
2007-09-25 12:55:00,61.85,61.91,61.84,61.87,65300.0,39.3959,39.4341,39.3896,39.4087,65300.0
2007-09-25 13:00:00,61.85,61.9,61.81,61.89,82500.0,39.3959,39.4278,39.3704,39.4214,82500.0
2007-09-25 13:05:00,61.89,61.9,61.82,61.86,103600.0,39.4214,39.4278,39.3768,39.4023,103600.0
2007-09-25 13:10:00,61.85,61.92,61.85,61.89,48000.0,39.3959,39.4405,39.3959,39.4214,48000.0
2007-09-25 13:15:00,61.89,61.94,61.88,61.9,112400.0,39.4214,39.4533,39.415,39.4278,112400.0
2007-09-25 13:20:00,61.9,61.92,61.87,61.91,69800.0,39.4278,39.4405,39.4087,39.4341,69800.0
2007-09-25 13:25:00,61.9,61.93,61.87,61.92,49600.0,39.4278,39.4469,39.4087,39.4405,49600.0
2007-09-25 13:30:00,61.92,61.99,61.88,61.91,209000.0,39.4405,39.4851,39.415,39.4341,209000.0
2007-09-25 13:35:00,61.91,61.95,61.82,61.89,123600.0,39.4341,39.4596,39.3768,39.4214,123600.0
2007-09-25 13:40:00,61.89,61.9,61.73,61.76,158600.0,39.4214,39.4278,39.3195,39.3386,158600.0
2007-09-25 13:45:00,61.76,61.81,61.7,61.8,79100.0,39.3386,39.3704,39.3004,39.3641,79100.0
2007-09-25 13:50:00,61.82,61.83,61.71,61.71,90400.0,39.3768,39.3832,39.3068,39.3068,90400.0
2007-09-25 13:55:00,61.7,61.71,61.55,61.68,218800.0,39.3004,39.3068,39.2048,39.2876,218800.0
2007-09-25 14:00:00,61.69,61.7,61.5,61.57,300700.0,39.294,39.3004,39.173,39.2176,300700.0
2007-09-25 14:05:00,61.58,61.72,61.5,61.51,198300.0,39.2239,39.3131,39.173,39.1794,198300.0
2007-09-25 14:10:00,61.51,61.63,61.5,61.62,107900.0,39.1794,39.2558,39.173,39.2494,107900.0
2007-09-25 14:15:00,61.62,61.66,61.53,61.54,116400.0,39.2494,39.2749,39.1921,39.1985,116400.0
2007-09-25 14:20:00,61.56,61.62,61.5,61.54,107900.0,39.2112,39.2494,39.173,39.1985,107900.0
2007-09-25 14:25:00,61.55,61.65,61.54,61.58,87400.0,39.2048,39.2685,39.1985,39.2239,87400.0
2007-09-25 14:30:00,61.59,61.63,61.58,61.61,69200.0,39.2303,39.2558,39.2239,39.2431,69200.0
2007-09-25 14:35:00,61.61,61.61,61.54,61.59,97900.0,39.2431,39.2431,39.1985,39.2303,97900.0
2007-09-25 14:40:00,61.59,61.65,61.59,61.63,115800.0,39.2303,39.2685,39.2303,39.2558,115800.0
2007-09-25 14:45:00,61.63,61.83,61.62,61.79,280300.0,39.2558,39.3832,39.2494,39.3577,280300.0
2007-09-25 14:50:00,61.8,61.81,61.7,61.7,237300.0,39.3641,39.3704,39.3004,39.3004,237300.0
2007-09-25 14:55:00,61.71,61.77,61.68,61.7,207400.0,39.3068,39.345,39.2876,39.3004,207400.0
2007-09-25 15:00:00,61.71,61.85,61.7,61.85,196900.0,39.3068,39.3959,39.3004,39.3959,196900.0
2007-09-25 15:05:00,61.84,61.88,61.78,61.82,215600.0,39.3896,39.415,39.3513,39.3768,215600.0
2007-09-25 15:10:00,61.82,61.83,61.72,61.76,196300.0,39.3768,39.3832,39.3131,39.3386,196300.0
2007-09-25 15:15:00,61.77,61.82,61.71,61.75,76700.0,39.345,39.3768,39.3068,39.3322,76700.0
2007-09-25 15:20:00,61.75,61.8,61.75,61.79,101300.0,39.3322,39.3641,39.3322,39.3577,101300.0
2007-09-25 15:25:00,61.79,61.84,61.78,61.8,160700.0,39.3577,39.3896,39.3513,39.3641,160700.0
2007-09-25 15:30:00,61.79,61.83,61.71,61.79,223300.0,39.3577,39.3832,39.3068,39.3577,223300.0
2007-09-25 15:35:00,61.78,61.83,61.74,61.81,149900.0,39.3513,39.3832,39.3259,39.3704,149900.0
2007-09-25 15:40:00,61.82,61.82,61.54,61.54,235500.0,39.3768,39.3768,39.1985,39.1985,235500.0
2007-09-25 15:45:00,61.55,61.55,61.39,61.41,305100.0,39.2048,39.2048,39.1029,39.1157,305100.0
2007-09-25 15:50:00,61.41,61.42,61.21,61.22,503800.0,39.1157,39.122,38.9883,38.9946,503800.0
2007-09-25 15:55:00,61.22,61.4,61.12,61.4,635600.0,38.9946,39.1093,38.9309,39.1093,635600.0
2007-09-26 09:30:00,61.84,61.84,61.52,61.58,194900.0,39.3896,39.3896,39.1857,39.2239,194900.0
2007-09-26 09:35:00,61.59,61.9,61.55,61.9,201500.0,39.2303,39.4278,39.2048,39.4278,201500.0
2007-09-26 09:40:00,61.9,62.1,61.85,62.04,250300.0,39.4278,39.5552,39.3959,39.5169,250300.0
2007-09-26 09:45:00,62.03,62.05,61.98,62.0,146400.0,39.5106,39.5233,39.4787,39.4915,146400.0
2007-09-26 09:50:00,62.0,62.08,61.95,62.03,115200.0,39.4915,39.5424,39.4596,39.5106,115200.0
2007-09-26 09:55:00,62.03,62.13,61.92,62.05,176900.0,39.5106,39.5743,39.4405,39.5233,176900.0
2007-09-26 10:00:00,62.05,62.05,61.93,62.03,125600.0,39.5233,39.5233,39.4469,39.5106,125600.0
2007-09-26 10:05:00,62.0,62.05,61.94,62.04,215400.0,39.4915,39.5233,39.4533,39.5169,215400.0
2007-09-26 10:10:00,62.04,62.16,62.0,62.01,167400.0,39.5169,39.5934,39.4915,39.4978,167400.0
2007-09-26 10:15:00,62.0,62.04,61.94,61.97,90300.0,39.4915,39.5169,39.4533,39.4724,90300.0
2007-09-26 10:20:00,61.96,61.97,61.93,61.93,39300.0,39.466,39.4724,39.4469,39.4469,39300.0
2007-09-26 10:25:00,61.93,62.0,61.93,61.97,72000.0,39.4469,39.4915,39.4469,39.4724,72000.0
2007-09-26 10:30:00,61.97,62.0,61.95,61.95,69900.0,39.4724,39.4915,39.4596,39.4596,69900.0
2007-09-26 10:35:00,61.95,61.95,61.82,61.91,147600.0,39.4596,39.4596,39.3768,39.4341,147600.0
2007-09-26 10:40:00,61.9,61.98,61.9,61.95,72000.0,39.4278,39.4787,39.4278,39.4596,72000.0
2007-09-26 10:45:00,61.95,61.96,61.9,61.96,91500.0,39.4596,39.466,39.4278,39.466,91500.0
2007-09-26 10:50:00,61.97,62.01,61.95,62.0,83200.0,39.4724,39.4978,39.4596,39.4915,83200.0
2007-09-26 10:55:00,62.0,62.17,61.99,62.17,123600.0,39.4915,39.5998,39.4851,39.5998,123600.0
2007-09-26 11:00:00,62.16,62.21,62.14,62.17,98000.0,39.5934,39.6252,39.5806,39.5998,98000.0
2007-09-26 11:05:00,62.16,62.37,62.16,62.37,107400.0,39.5934,39.7271,39.5934,39.7271,107400.0
2007-09-26 11:10:00,62.37,62.59,62.37,62.53,157400.0,39.7271,39.8673,39.7271,39.8291,157400.0
2007-09-26 11:15:00,62.54,62.71,62.48,62.52,184400.0,39.8354,39.9437,39.7972,39.8227,184400.0
2007-09-26 11:20:00,62.49,62.51,62.38,62.41,134100.0,39.8036,39.8163,39.7335,39.7526,134100.0
2007-09-26 11:25:00,62.4,62.41,62.28,62.38,102800.0,39.7463,39.7526,39.6698,39.7335,102800.0
2007-09-26 11:30:00,62.39,62.47,62.33,62.35,97200.0,39.7399,39.7908,39.7017,39.7144,97200.0
2007-09-26 11:35:00,62.34,62.37,62.25,62.29,66600.0,39.708,39.7271,39.6507,39.6762,66600.0
2007-09-26 11:40:00,62.3,62.35,62.26,62.29,51300.0,39.6826,39.7144,39.6571,39.6762,51300.0
2007-09-26 11:45:00,62.29,62.37,62.17,62.19,59100.0,39.6762,39.7271,39.5998,39.6125,59100.0
2007-09-26 11:50:00,62.19,62.22,62.1,62.1,331100.0,39.6125,39.6316,39.5552,39.5552,331100.0
2007-09-26 11:55:00,62.11,62.23,62.11,62.21,38400.0,39.5615,39.638,39.5615,39.6252,38400.0
2007-09-26 12:00:00,62.22,62.29,62.21,62.28,26000.0,39.6316,39.6762,39.6252,39.6698,26000.0
2007-09-26 12:05:00,62.28,62.33,62.17,62.19,53200.0,39.6698,39.7017,39.5998,39.6125,53200.0
2007-09-26 12:10:00,62.18,62.2,62.13,62.16,27400.0,39.6061,39.6189,39.5743,39.5934,27400.0
2007-09-26 12:15:00,62.16,62.24,62.16,62.2,25400.0,39.5934,39.6443,39.5934,39.6189,25400.0
2007-09-26 12:20:00,62.2,62.28,62.2,62.24,55800.0,39.6189,39.6698,39.6189,39.6443,55800.0
2007-09-26 12:25:00,62.24,62.31,62.19,62.28,61800.0,39.6443,39.6889,39.6125,39.6698,61800.0
2007-09-26 12:30:00,62.27,62.3,62.22,62.24,24000.0,39.6634,39.6826,39.6316,39.6443,24000.0
2007-09-26 12:35:00,62.25,62.3,62.23,62.28,19200.0,39.6507,39.6826,39.638,39.6698,19200.0
2007-09-26 12:40:00,62.25,62.29,62.22,62.27,28300.0,39.6507,39.6762,39.6316,39.6634,28300.0
2007-09-26 12:45:00,62.27,62.28,62.18,62.19,33300.0,39.6634,39.6698,39.6061,39.6125,33300.0
2007-09-26 12:50:00,62.2,62.2,62.02,62.11,71700.0,39.6189,39.6189,39.5042,39.5615,71700.0
2007-09-26 12:55:00,62.1,62.11,62.05,62.09,17000.0,39.5552,39.5615,39.5233,39.5488,17000.0
2007-09-26 13:00:00,62.09,62.14,62.07,62.09,31500.0,39.5488,39.5806,39.5361,39.5488,31500.0
2007-09-26 13:05:00,62.1,62.15,62.08,62.11,21900.0,39.5552,39.587,39.5424,39.5615,21900.0
2007-09-26 13:10:00,62.13,62.18,62.11,62.17,24900.0,39.5743,39.6061,39.5615,39.5998,24900.0
2007-09-26 13:15:00,62.17,62.17,62.06,62.1,34500.0,39.5998,39.5998,39.5297,39.5552,34500.0
2007-09-26 13:20:00,62.11,62.14,62.09,62.14,22000.0,39.5615,39.5806,39.5488,39.5806,22000.0
2007-09-26 13:25:00,62.14,62.22,62.14,62.19,35300.0,39.5806,39.6316,39.5806,39.6125,35300.0
2007-09-26 13:30:00,62.21,62.22,62.01,62.06,72000.0,39.6252,39.6316,39.4978,39.5297,72000.0
2007-09-26 13:35:00,62.05,62.19,62.05,62.15,69900.0,39.5233,39.6125,39.5233,39.587,69900.0
2007-09-26 13:40:00,62.17,62.2,62.06,62.09,47300.0,39.5998,39.6189,39.5297,39.5488,47300.0
2007-09-26 13:45:00,62.09,62.18,62.03,62.14,46500.0,39.5488,39.6061,39.5106,39.5806,46500.0
2007-09-26 13:50:00,62.14,62.15,62.03,62.06,57800.0,39.5806,39.587,39.5106,39.5297,57800.0
2007-09-26 13:55:00,62.06,62.07,61.9,61.97,117500.0,39.5297,39.5361,39.4278,39.4724,117500.0
2007-09-26 14:00:00,61.97,62.07,61.96,61.98,42900.0,39.4724,39.5361,39.466,39.4787,42900.0
2007-09-26 14:05:00,61.98,62.13,61.98,62.07,33800.0,39.4787,39.5743,39.4787,39.5361,33800.0
2007-09-26 14:10:00,62.06,62.09,61.96,62.01,50400.0,39.5297,39.5488,39.466,39.4978,50400.0
2007-09-26 14:15:00,62.02,62.16,62.02,62.09,55400.0,39.5042,39.5934,39.5042,39.5488,55400.0
2007-09-26 14:20:00,62.11,62.23,62.09,62.18,84100.0,39.5615,39.638,39.5488,39.6061,84100.0
2007-09-26 14:25:00,62.19,62.2,62.05,62.07,41300.0,39.6125,39.6189,39.5233,39.5361,41300.0
2007-09-26 14:30:00,62.06,62.18,62.05,62.12,53200.0,39.5297,39.6061,39.5233,39.5679,53200.0
2007-09-26 14:35:00,62.12,62.18,62.04,62.05,60600.0,39.5679,39.6061,39.5169,39.5233,60600.0
2007-09-26 14:40:00,62.05,62.09,61.97,62.02,58400.0,39.5233,39.5488,39.4724,39.5042,58400.0
2007-09-26 14:45:00,62.03,62.04,62.0,62.03,28800.0,39.5106,39.5169,39.4915,39.5106,28800.0
2007-09-26 14:50:00,62.03,62.06,61.98,61.99,100000.0,39.5106,39.5297,39.4787,39.4851,100000.0
2007-09-26 14:55:00,61.99,62.08,61.97,61.97,66600.0,39.4851,39.5424,39.4724,39.4724,66600.0
2007-09-26 15:00:00,61.97,62.1,61.97,62.09,47500.0,39.4724,39.5552,39.4724,39.5488,47500.0
2007-09-26 15:05:00,62.1,62.25,62.02,62.25,75300.0,39.5552,39.6507,39.5042,39.6507,75300.0
2007-09-26 15:10:00,62.25,62.34,62.2,62.34,69600.0,39.6507,39.708,39.6189,39.708,69600.0
2007-09-26 15:15:00,62.34,62.55,62.3,62.52,101100.0,39.708,39.8418,39.6826,39.8227,101100.0
2007-09-26 15:20:00,62.54,62.57,62.5,62.55,77200.0,39.8354,39.8545,39.8099,39.8418,77200.0
2007-09-26 15:25:00,62.54,62.6,62.42,62.6,103500.0,39.8354,39.8736,39.759,39.8736,103500.0
2007-09-26 15:30:00,62.6,62.61,62.55,62.57,89900.0,39.8736,39.88,39.8418,39.8545,89900.0
2007-09-26 15:35:00,62.56,62.6,62.46,62.49,147300.0,39.8482,39.8736,39.7845,39.8036,147300.0
2007-09-26 15:40:00,62.49,62.53,62.44,62.46,177800.0,39.8036,39.8291,39.7717,39.7845,177800.0
2007-09-26 15:45:00,62.47,62.48,62.41,62.48,284800.0,39.7908,39.7972,39.7526,39.7972,284800.0
2007-09-26 15:50:00,62.47,62.51,62.45,62.49,166500.0,39.7908,39.8163,39.7781,39.8036,166500.0
2007-09-26 15:55:00,62.48,62.52,62.38,62.4,333500.0,39.7972,39.8227,39.7335,39.7463,333500.0
2007-09-27 09:30:00,62.5,62.75,62.44,62.49,116000.0,39.8099,39.9692,39.7717,39.8036,116000.0
2007-09-27 09:35:00,62.49,62.51,62.42,62.51,112400.0,39.8036,39.8163,39.759,39.8163,112400.0
2007-09-27 09:40:00,62.51,62.57,62.14,62.28,120200.0,39.8163,39.8545,39.5806,39.6698,120200.0
2007-09-27 09:45:00,62.28,62.34,62.04,62.16,98900.0,39.6698,39.708,39.5169,39.5934,98900.0
2007-09-27 09:50:00,62.15,62.37,62.14,62.37,63900.0,39.587,39.7271,39.5806,39.7271,63900.0
2007-09-27 09:55:00,62.38,62.5,62.14,62.19,85200.0,39.7335,39.8099,39.5806,39.6125,85200.0
2007-09-27 10:00:00,62.15,62.33,62.04,62.13,121800.0,39.587,39.7017,39.5169,39.5743,121800.0
2007-09-27 10:05:00,62.13,62.18,62.01,62.05,38700.0,39.5743,39.6061,39.4978,39.5233,38700.0
2007-09-27 10:10:00,62.07,62.07,62.0,62.02,86700.0,39.5361,39.5361,39.4915,39.5042,86700.0
2007-09-27 10:15:00,62.03,62.04,62.0,62.01,197800.0,39.5106,39.5169,39.4915,39.4978,197800.0
2007-09-27 10:20:00,62.02,62.02,61.82,61.9,188300.0,39.5042,39.5042,39.3768,39.4278,188300.0
2007-09-27 10:25:00,61.9,61.96,61.86,61.86,73100.0,39.4278,39.466,39.4023,39.4023,73100.0
2007-09-27 10:30:00,61.86,62.04,61.86,62.0,102200.0,39.4023,39.5169,39.4023,39.4915,102200.0
2007-09-27 10:35:00,62.01,62.05,61.98,62.02,78300.0,39.4978,39.5233,39.4787,39.5042,78300.0
2007-09-27 10:40:00,62.01,62.03,61.97,61.99,90500.0,39.4978,39.5106,39.4724,39.4851,90500.0
2007-09-27 10:45:00,61.99,62.08,61.99,61.99,60200.0,39.4851,39.5424,39.4851,39.4851,60200.0
2007-09-27 10:50:00,62.0,62.0,61.9,61.95,69800.0,39.4915,39.4915,39.4278,39.4596,69800.0
2007-09-27 10:55:00,61.95,62.26,61.95,62.24,78400.0,39.4596,39.6571,39.4596,39.6443,78400.0
2007-09-27 11:00:00,62.25,62.25,62.06,62.18,42500.0,39.6507,39.6507,39.5297,39.6061,42500.0
2007-09-27 11:05:00,62.18,62.39,62.16,62.3,48500.0,39.6061,39.7399,39.5934,39.6826,48500.0
2007-09-27 11:10:00,62.32,62.32,62.17,62.18,39500.0,39.6953,39.6953,39.5998,39.6061,39500.0
2007-09-27 11:15:00,62.18,62.21,62.11,62.13,36900.0,39.6061,39.6252,39.5615,39.5743,36900.0
2007-09-27 11:20:00,62.12,62.14,61.94,62.02,52100.0,39.5679,39.5806,39.4533,39.5042,52100.0
2007-09-27 11:25:00,62.02,62.08,61.97,62.03,27300.0,39.5042,39.5424,39.4724,39.5106,27300.0
2007-09-27 11:30:00,62.03,62.11,61.96,61.96,56900.0,39.5106,39.5615,39.466,39.466,56900.0
2007-09-27 11:35:00,61.97,62.04,61.94,62.0,63200.0,39.4724,39.5169,39.4533,39.4915,63200.0
2007-09-27 11:40:00,62.0,62.03,61.98,62.01,60000.0,39.4915,39.5106,39.4787,39.4978,60000.0
2007-09-27 11:45:00,62.02,62.11,62.0,62.1,32800.0,39.5042,39.5615,39.4915,39.5552,32800.0
2007-09-27 11:50:00,62.1,62.2,62.06,62.1,37700.0,39.5552,39.6189,39.5297,39.5552,37700.0
2007-09-27 11:55:00,62.1,62.1,62.06,62.06,20700.0,39.5552,39.5552,39.5297,39.5297,20700.0
2007-09-27 12:00:00,62.07,62.16,62.04,62.1,34200.0,39.5361,39.5934,39.5169,39.5552,34200.0
2007-09-27 12:05:00,62.11,62.17,62.01,62.02,35600.0,39.5615,39.5998,39.4978,39.5042,35600.0
2007-09-27 12:10:00,62.03,62.06,62.01,62.02,12800.0,39.5106,39.5297,39.4978,39.5042,12800.0
2007-09-27 12:15:00,62.0,62.1,62.0,62.08,14500.0,39.4915,39.5552,39.4915,39.5424,14500.0
2007-09-27 12:20:00,62.07,62.08,62.03,62.04,19900.0,39.5361,39.5424,39.5106,39.5169,19900.0
2007-09-27 12:25:00,62.05,62.07,62.0,62.03,37700.0,39.5233,39.5361,39.4915,39.5106,37700.0
2007-09-27 12:30:00,62.02,62.13,62.0,62.03,46100.0,39.5042,39.5743,39.4915,39.5106,46100.0
2007-09-27 12:35:00,62.03,62.08,62.02,62.07,17100.0,39.5106,39.5424,39.5042,39.5361,17100.0
2007-09-27 12:40:00,62.07,62.07,61.91,61.93,53300.0,39.5361,39.5361,39.4341,39.4469,53300.0
2007-09-27 12:45:00,61.92,62.0,61.91,61.94,26700.0,39.4405,39.4915,39.4341,39.4533,26700.0
2007-09-27 12:50:00,61.94,62.01,61.93,61.95,28400.0,39.4533,39.4978,39.4469,39.4596,28400.0
2007-09-27 12:55:00,61.95,61.98,61.94,61.95,17000.0,39.4596,39.4787,39.4533,39.4596,17000.0
2007-09-27 13:00:00,61.95,62.0,61.93,61.96,20300.0,39.4596,39.4915,39.4469,39.466,20300.0
2007-09-27 13:05:00,61.96,61.98,61.78,61.78,66600.0,39.466,39.4787,39.3513,39.3513,66600.0
2007-09-27 13:10:00,61.78,61.84,61.78,61.83,30100.0,39.3513,39.3896,39.3513,39.3832,30100.0
2007-09-27 13:15:00,61.82,61.9,61.82,61.88,22300.0,39.3768,39.4278,39.3768,39.415,22300.0
2007-09-27 13:20:00,61.88,61.92,61.85,61.85,25300.0,39.415,39.4405,39.3959,39.3959,25300.0
2007-09-27 13:25:00,61.83,61.92,61.83,61.92,19500.0,39.3832,39.4405,39.3832,39.4405,19500.0
2007-09-27 13:30:00,61.91,61.91,61.83,61.86,87000.0,39.4341,39.4341,39.3832,39.4023,87000.0
2007-09-27 13:35:00,61.85,61.85,61.8,61.81,81300.0,39.3959,39.3959,39.3641,39.3704,81300.0
2007-09-27 13:40:00,61.8,61.89,61.8,61.85,100200.0,39.3641,39.4214,39.3641,39.3959,100200.0
2007-09-27 13:45:00,61.85,61.9,61.8,61.81,281600.0,39.3959,39.4278,39.3641,39.3704,281600.0
2007-09-27 13:50:00,61.81,61.82,61.76,61.82,86300.0,39.3704,39.3768,39.3386,39.3768,86300.0
2007-09-27 13:55:00,61.81,61.85,61.72,61.74,58100.0,39.3704,39.3959,39.3131,39.3259,58100.0
2007-09-27 14:00:00,61.73,61.74,61.7,61.71,79400.0,39.3195,39.3259,39.3004,39.3068,79400.0
2007-09-27 14:05:00,61.72,61.85,61.71,61.79,203900.0,39.3131,39.3959,39.3068,39.3577,203900.0
2007-09-27 14:10:00,61.8,61.84,61.77,61.84,200200.0,39.3641,39.3896,39.345,39.3896,200200.0
2007-09-27 14:15:00,61.83,61.85,61.8,61.81,54300.0,39.3832,39.3959,39.3641,39.3704,54300.0
2007-09-27 14:20:00,61.8,61.88,61.79,61.88,49600.0,39.3641,39.415,39.3577,39.415,49600.0
2007-09-27 14:25:00,61.88,61.96,61.84,61.95,32600.0,39.415,39.466,39.3896,39.4596,32600.0
2007-09-27 14:30:00,61.95,61.97,61.92,61.94,55700.0,39.4596,39.4724,39.4405,39.4533,55700.0
2007-09-27 14:35:00,61.94,61.96,61.81,61.9,55500.0,39.4533,39.466,39.3704,39.4278,55500.0
2007-09-27 14:40:00,61.9,61.91,61.8,61.81,108400.0,39.4278,39.4341,39.3641,39.3704,108400.0
2007-09-27 14:45:00,61.81,61.89,61.77,61.85,78300.0,39.3704,39.4214,39.345,39.3959,78300.0
2007-09-27 14:50:00,61.85,61.9,61.8,61.81,59200.0,39.3959,39.4278,39.3641,39.3704,59200.0
2007-09-27 14:55:00,61.81,61.9,61.81,61.87,33900.0,39.3704,39.4278,39.3704,39.4087,33900.0
2007-09-27 15:00:00,61.87,61.93,61.86,61.88,35100.0,39.4087,39.4469,39.4023,39.415,35100.0
2007-09-27 15:05:00,61.86,61.94,61.84,61.86,45100.0,39.4023,39.4533,39.3896,39.4023,45100.0
2007-09-27 15:10:00,61.86,61.95,61.84,61.95,81000.0,39.4023,39.4596,39.3896,39.4596,81000.0
2007-09-27 15:15:00,61.95,62.04,61.94,62.04,69100.0,39.4596,39.5169,39.4533,39.5169,69100.0
2007-09-27 15:20:00,62.05,62.07,62.0,62.03,49000.0,39.5233,39.5361,39.4915,39.5106,49000.0
2007-09-27 15:25:00,62.03,62.06,61.97,62.0,37100.0,39.5106,39.5297,39.4724,39.4915,37100.0
2007-09-27 15:30:00,62.01,62.02,61.85,61.85,69800.0,39.4978,39.5042,39.3959,39.3959,69800.0
2007-09-27 15:35:00,61.85,61.85,61.79,61.8,55000.0,39.3959,39.3959,39.3577,39.3641,55000.0
2007-09-27 15:40:00,61.79,61.83,61.76,61.83,64300.0,39.3577,39.3832,39.3386,39.3832,64300.0
2007-09-27 15:45:00,61.83,61.89,61.83,61.86,64500.0,39.3832,39.4214,39.3832,39.4023,64500.0
2007-09-27 15:50:00,61.86,61.86,61.71,61.81,150500.0,39.4023,39.4023,39.3068,39.3704,150500.0
2007-09-27 15:55:00,61.81,61.84,61.69,61.7,149600.0,39.3704,39.3896,39.294,39.3004,149600.0
2007-09-28 09:30:00,62.94,63.32,62.5,63.21,521400.0,40.0902,40.3323,39.8099,40.2622,521400.0
2007-09-28 09:35:00,63.22,63.33,63.05,63.2,230400.0,40.2686,40.3386,40.1603,40.2558,230400.0
2007-09-28 09:40:00,63.22,63.44,63.13,63.43,223700.0,40.2686,40.4087,40.2112,40.4023,223700.0
2007-09-28 09:45:00,63.43,63.48,63.15,63.22,198500.0,40.4023,40.4342,40.224,40.2686,198500.0
2007-09-28 09:50:00,63.22,63.4,63.05,63.31,170200.0,40.2686,40.3832,40.1603,40.3259,170200.0
2007-09-28 09:55:00,63.34,63.39,63.2,63.3,66000.0,40.345,40.3768,40.2558,40.3195,66000.0
2007-09-28 10:00:00,63.27,63.5,63.27,63.36,115700.0,40.3004,40.4469,40.3004,40.3577,115700.0
2007-09-28 10:05:00,63.38,63.58,63.29,63.55,133400.0,40.3705,40.4979,40.3131,40.4788,133400.0
2007-09-28 10:10:00,63.55,63.73,63.51,63.7,139500.0,40.4788,40.5934,40.4533,40.5743,139500.0
2007-09-28 10:15:00,63.69,63.74,63.6,63.69,242100.0,40.5679,40.5998,40.5106,40.5679,242100.0
2007-09-28 10:20:00,63.7,63.7,63.35,63.57,263500.0,40.5743,40.5743,40.3514,40.4915,263500.0
2007-09-28 10:25:00,63.57,63.58,63.29,63.42,202200.0,40.4915,40.4979,40.3131,40.396,202200.0
2007-09-28 10:30:00,63.42,63.43,63.16,63.24,215900.0,40.396,40.4023,40.2303,40.2813,215900.0
2007-09-28 10:35:00,63.24,63.35,63.08,63.14,171000.0,40.2813,40.3514,40.1794,40.2176,171000.0
2007-09-28 10:40:00,63.15,63.3,63.1,63.2,227600.0,40.224,40.3195,40.1921,40.2558,227600.0
2007-09-28 10:45:00,63.19,63.19,63.01,63.06,110200.0,40.2495,40.2495,40.1348,40.1666,110200.0
2007-09-28 10:50:00,63.06,63.27,63.05,63.27,105300.0,40.1666,40.3004,40.1603,40.3004,105300.0
2007-09-28 10:55:00,63.26,63.38,63.24,63.36,71900.0,40.294,40.3705,40.2813,40.3577,71900.0
2007-09-28 11:00:00,63.36,63.44,63.35,63.38,55900.0,40.3577,40.4087,40.3514,40.3705,55900.0
2007-09-28 11:05:00,63.37,63.55,63.37,63.48,77100.0,40.3641,40.4788,40.3641,40.4342,77100.0
2007-09-28 11:10:00,63.48,63.55,63.45,63.55,58100.0,40.4342,40.4788,40.4151,40.4788,58100.0
2007-09-28 11:15:00,63.55,63.56,63.43,63.53,65100.0,40.4788,40.4851,40.4023,40.466,65100.0
2007-09-28 11:20:00,63.52,63.86,63.52,63.76,109000.0,40.4596,40.6762,40.4596,40.6125,109000.0
2007-09-28 11:25:00,63.74,63.76,63.55,63.55,71400.0,40.5998,40.6125,40.4788,40.4788,71400.0
2007-09-28 11:30:00,63.55,63.59,63.47,63.51,44800.0,40.4788,40.5042,40.4278,40.4533,44800.0
2007-09-28 11:35:00,63.51,63.51,63.42,63.47,98000.0,40.4533,40.4533,40.396,40.4278,98000.0
2007-09-28 11:40:00,63.48,63.48,63.36,63.47,95600.0,40.4342,40.4342,40.3577,40.4278,95600.0
2007-09-28 11:45:00,63.48,63.49,63.35,63.4,51000.0,40.4342,40.4405,40.3514,40.3832,51000.0
2007-09-28 11:50:00,63.4,63.45,63.4,63.4,25200.0,40.3832,40.4151,40.3832,40.3832,25200.0
2007-09-28 11:55:00,63.41,63.44,63.39,63.41,23100.0,40.3896,40.4087,40.3768,40.3896,23100.0
2007-09-28 12:00:00,63.41,63.5,63.41,63.49,19900.0,40.3896,40.4469,40.3896,40.4405,19900.0
2007-09-28 12:05:00,63.49,63.49,63.39,63.39,47500.0,40.4405,40.4405,40.3768,40.3768,47500.0
2007-09-28 12:10:00,63.39,63.45,63.38,63.41,49800.0,40.3768,40.4151,40.3705,40.3896,49800.0
2007-09-28 12:15:00,63.41,63.45,63.24,63.24,49400.0,40.3896,40.4151,40.2813,40.2813,49400.0
2007-09-28 12:20:00,63.23,63.27,63.23,63.26,24300.0,40.2749,40.3004,40.2749,40.294,24300.0
2007-09-28 12:25:00,63.24,63.25,63.18,63.19,41700.0,40.2813,40.2877,40.2431,40.2495,41700.0
2007-09-28 12:30:00,63.2,63.3,63.17,63.26,34800.0,40.2558,40.3195,40.2367,40.294,34800.0
2007-09-28 12:35:00,63.27,63.28,63.25,63.26,14600.0,40.3004,40.3068,40.2877,40.294,14600.0
2007-09-28 12:40:00,63.27,63.29,63.17,63.19,61300.0,40.3004,40.3131,40.2367,40.2495,61300.0
2007-09-28 12:45:00,63.19,63.19,63.11,63.15,64600.0,40.2495,40.2495,40.1985,40.224,64600.0
2007-09-28 12:50:00,63.16,63.24,63.16,63.23,37200.0,40.2303,40.2813,40.2303,40.2749,37200.0
2007-09-28 12:55:00,63.24,63.27,63.19,63.22,44300.0,40.2813,40.3004,40.2495,40.2686,44300.0
2007-09-28 13:00:00,63.21,63.26,63.21,63.26,17700.0,40.2622,40.294,40.2622,40.294,17700.0
2007-09-28 13:05:00,63.25,63.34,63.21,63.31,31200.0,40.2877,40.345,40.2622,40.3259,31200.0
2007-09-28 13:10:00,63.32,63.32,63.23,63.28,16800.0,40.3323,40.3323,40.2749,40.3068,16800.0
2007-09-28 13:15:00,63.3,63.43,63.28,63.43,34900.0,40.3195,40.4023,40.3068,40.4023,34900.0
2007-09-28 13:20:00,63.43,63.45,63.35,63.35,24800.0,40.4023,40.4151,40.3514,40.3514,24800.0
2007-09-28 13:25:00,63.35,63.36,63.27,63.3,36100.0,40.3514,40.3577,40.3004,40.3195,36100.0
2007-09-28 13:30:00,63.31,63.37,63.28,63.28,20000.0,40.3259,40.3641,40.3068,40.3068,20000.0
2007-09-28 13:35:00,63.28,63.4,63.28,63.3,50000.0,40.3068,40.3832,40.3068,40.3195,50000.0
2007-09-28 13:40:00,63.31,63.39,63.3,63.35,36500.0,40.3259,40.3768,40.3195,40.3514,36500.0
2007-09-28 13:45:00,63.35,63.38,63.35,63.35,36500.0,40.3514,40.3705,40.3514,40.3514,36500.0
2007-09-28 13:50:00,63.35,63.35,63.32,63.32,20100.0,40.3514,40.3514,40.3323,40.3323,20100.0
2007-09-28 13:55:00,63.31,63.43,63.3,63.42,40700.0,40.3259,40.4023,40.3195,40.396,40700.0
2007-09-28 14:00:00,63.43,63.53,63.42,63.5,44100.0,40.4023,40.466,40.396,40.4469,44100.0
2007-09-28 14:05:00,63.48,63.51,63.45,63.5,33800.0,40.4342,40.4533,40.4151,40.4469,33800.0
2007-09-28 14:10:00,63.5,63.52,63.44,63.5,65200.0,40.4469,40.4596,40.4087,40.4469,65200.0
2007-09-28 14:15:00,63.5,63.56,63.49,63.54,62700.0,40.4469,40.4851,40.4405,40.4724,62700.0
2007-09-28 14:20:00,63.53,63.59,63.51,63.58,59100.0,40.466,40.5042,40.4533,40.4979,59100.0
2007-09-28 14:25:00,63.58,63.64,63.53,63.6,86000.0,40.4979,40.5361,40.466,40.5106,86000.0
2007-09-28 14:30:00,63.6,63.64,63.56,63.63,71000.0,40.5106,40.5361,40.4851,40.5297,71000.0
2007-09-28 14:35:00,63.63,63.7,63.62,63.63,64700.0,40.5297,40.5743,40.5233,40.5297,64700.0
2007-09-28 14:40:00,63.63,63.76,63.61,63.75,74600.0,40.5297,40.6125,40.517,40.6061,74600.0
2007-09-28 14:45:00,63.74,63.8,63.68,63.69,104400.0,40.5998,40.638,40.5616,40.5679,104400.0
2007-09-28 14:50:00,63.69,63.73,63.63,63.65,84600.0,40.5679,40.5934,40.5297,40.5425,84600.0
2007-09-28 14:55:00,63.64,63.67,63.59,63.64,94500.0,40.5361,40.5552,40.5042,40.5361,94500.0
2007-09-28 15:00:00,63.65,63.74,63.63,63.69,164700.0,40.5425,40.5998,40.5297,40.5679,164700.0
2007-09-28 15:05:00,63.7,63.71,63.56,63.56,131000.0,40.5743,40.5807,40.4851,40.4851,131000.0
2007-09-28 15:10:00,63.56,63.61,63.36,63.39,220300.0,40.4851,40.517,40.3577,40.3768,220300.0
2007-09-28 15:15:00,63.39,63.45,63.37,63.41,109500.0,40.3768,40.4151,40.3641,40.3896,109500.0
2007-09-28 15:20:00,63.42,63.43,44.25,63.39,108300.0,40.396,40.4023,28.1854,40.3768,108300.0
2007-09-28 15:25:00,63.39,63.46,63.37,63.44,95600.0,40.3768,40.4214,40.3641,40.4087,95600.0
2007-09-28 15:30:00,63.44,63.64,63.41,63.6,143000.0,40.4087,40.5361,40.3896,40.5106,143000.0
2007-09-28 15:35:00,63.6,63.65,63.57,63.61,95800.0,40.5106,40.5425,40.4915,40.517,95800.0
2007-09-28 15:40:00,63.61,63.74,63.6,63.61,171100.0,40.517,40.5998,40.5106,40.517,171100.0
2007-09-28 15:45:00,63.61,63.71,63.61,63.66,208100.0,40.517,40.5807,40.517,40.5488,208100.0
2007-09-28 15:50:00,63.66,63.68,63.5,63.63,196900.0,40.5488,40.5616,40.4469,40.5297,196900.0
2007-09-28 15:55:00,63.63,63.63,63.37,63.54,398600.0,40.5297,40.5297,40.3641,40.4724,398600.0
2007-10-01 09:30:00,63.78,64.26,63.64,64.15,147800.0,40.6253,40.931,40.5361,40.8609,147800.0
2007-10-01 09:35:00,64.16,64.67,63.96,64.35,177500.0,40.8673,41.1921,40.7399,40.9883,177500.0
2007-10-01 09:40:00,64.36,64.43,64.1,64.25,85100.0,40.9947,41.0393,40.8291,40.9246,85100.0
2007-10-01 09:45:00,64.26,64.27,63.97,64.15,129900.0,40.931,40.9374,40.7463,40.8609,129900.0
2007-10-01 09:50:00,64.16,64.22,63.99,64.15,171800.0,40.8673,40.9055,40.759,40.8609,171800.0
2007-10-01 09:55:00,64.16,64.21,64.14,64.17,55700.0,40.8673,40.8991,40.8546,40.8737,55700.0
2007-10-01 10:00:00,64.16,64.21,63.97,64.11,53200.0,40.8673,40.8991,40.7463,40.8355,53200.0
2007-10-01 10:05:00,64.1,64.3,64.09,64.23,49800.0,40.8291,40.9565,40.8227,40.9119,49800.0
2007-10-01 10:10:00,64.23,64.41,64.22,64.34,171100.0,40.9119,41.0265,40.9055,40.982,171100.0
2007-10-01 10:15:00,64.34,64.37,64.1,64.13,83000.0,40.982,41.0011,40.8291,40.8482,83000.0
2007-10-01 10:20:00,64.12,64.18,64.1,64.16,93700.0,40.8418,40.88,40.8291,40.8673,93700.0
2007-10-01 10:25:00,64.16,64.17,63.77,63.81,102400.0,40.8673,40.8737,40.6189,40.6444,102400.0
2007-10-01 10:30:00,63.81,63.85,63.64,63.69,102700.0,40.6444,40.6698,40.5361,40.5679,102700.0
2007-10-01 10:35:00,63.7,63.82,63.63,63.69,82800.0,40.5743,40.6507,40.5297,40.5679,82800.0
2007-10-01 10:40:00,63.7,63.7,63.6,63.65,51800.0,40.5743,40.5743,40.5106,40.5425,51800.0
2007-10-01 10:45:00,63.65,63.8,63.61,63.78,39600.0,40.5425,40.638,40.517,40.6253,39600.0
2007-10-01 10:50:00,63.78,63.88,63.74,63.79,56100.0,40.6253,40.689,40.5998,40.6316,56100.0
2007-10-01 10:55:00,63.78,63.82,63.65,63.7,40900.0,40.6253,40.6507,40.5425,40.5743,40900.0
2007-10-01 11:00:00,63.69,63.79,63.62,63.68,31200.0,40.5679,40.6316,40.5233,40.5616,31200.0
2007-10-01 11:05:00,63.65,63.74,63.62,63.71,53300.0,40.5425,40.5998,40.5233,40.5807,53300.0
2007-10-01 11:10:00,63.73,64.0,63.72,63.91,83100.0,40.5934,40.7654,40.587,40.7081,83100.0
2007-10-01 11:15:00,63.9,64.08,63.87,63.97,49800.0,40.7017,40.8163,40.6826,40.7463,49800.0
2007-10-01 11:20:00,63.97,64.03,63.89,63.94,41300.0,40.7463,40.7845,40.6953,40.7272,41300.0
2007-10-01 11:25:00,63.95,64.03,63.95,63.96,42300.0,40.7335,40.7845,40.7335,40.7399,42300.0
2007-10-01 11:30:00,63.96,64.25,63.96,64.09,82400.0,40.7399,40.9246,40.7399,40.8227,82400.0
2007-10-01 11:35:00,64.11,64.11,63.95,63.98,35700.0,40.8355,40.8355,40.7335,40.7526,35700.0
2007-10-01 11:40:00,63.97,64.07,63.92,64.04,48000.0,40.7463,40.81,40.7144,40.7909,48000.0
2007-10-01 11:45:00,64.04,64.22,64.03,64.2,73800.0,40.7909,40.9055,40.7845,40.8928,73800.0
2007-10-01 11:50:00,64.2,64.29,64.19,64.29,43800.0,40.8928,40.9501,40.8864,40.9501,43800.0
2007-10-01 11:55:00,64.29,64.59,64.29,64.57,227400.0,40.9501,41.1412,40.9501,41.1285,227400.0
2007-10-01 12:00:00,64.57,64.6,64.4,64.52,105900.0,41.1285,41.1476,41.0202,41.0966,105900.0
2007-10-01 12:05:00,64.53,64.54,64.35,64.36,56900.0,41.103,41.1093,40.9883,40.9947,56900.0
2007-10-01 12:10:00,64.36,64.45,64.29,64.41,95700.0,40.9947,41.052,40.9501,41.0265,95700.0
2007-10-01 12:15:00,64.4,64.55,64.35,64.55,46500.0,41.0202,41.1157,40.9883,41.1157,46500.0
2007-10-01 12:20:00,64.55,64.65,64.5,64.57,110100.0,41.1157,41.1794,41.0839,41.1285,110100.0
2007-10-01 12:25:00,64.57,64.61,64.46,64.46,30400.0,41.1285,41.1539,41.0584,41.0584,30400.0
2007-10-01 12:30:00,64.45,64.45,64.39,64.41,33200.0,41.052,41.052,41.0138,41.0265,33200.0
2007-10-01 12:35:00,64.41,64.44,64.38,64.39,38100.0,41.0265,41.0456,41.0074,41.0138,38100.0
2007-10-01 12:40:00,64.41,64.55,64.38,64.51,83600.0,41.0265,41.1157,41.0074,41.0902,83600.0
2007-10-01 12:45:00,64.51,64.53,64.46,64.5,53100.0,41.0902,41.103,41.0584,41.0839,53100.0
2007-10-01 12:50:00,64.5,64.52,64.44,64.44,40600.0,41.0839,41.0966,41.0456,41.0456,40600.0
2007-10-01 12:55:00,64.44,64.48,64.39,64.46,29300.0,41.0456,41.0711,41.0138,41.0584,29300.0
2007-10-01 13:00:00,64.45,64.49,64.4,64.41,24200.0,41.052,41.0775,41.0202,41.0265,24200.0
2007-10-01 13:05:00,64.42,64.44,64.42,64.43,11900.0,41.0329,41.0456,41.0329,41.0393,11900.0
2007-10-01 13:10:00,64.43,64.49,64.42,64.49,13000.0,41.0393,41.0775,41.0329,41.0775,13000.0
2007-10-01 13:15:00,64.46,64.59,64.46,64.51,47200.0,41.0584,41.1412,41.0584,41.0902,47200.0
2007-10-01 13:20:00,64.51,64.58,64.44,64.56,46300.0,41.0902,41.1348,41.0456,41.1221,46300.0
2007-10-01 13:25:00,64.57,64.88,64.56,64.86,132800.0,41.1285,41.3259,41.1221,41.3132,132800.0
2007-10-01 13:30:00,64.84,64.92,64.77,64.85,54200.0,41.3004,41.3514,41.2558,41.3068,54200.0
2007-10-01 13:35:00,64.85,64.91,64.78,64.82,92100.0,41.3068,41.345,41.2622,41.2877,92100.0
2007-10-01 13:40:00,64.81,64.91,64.8,64.88,99100.0,41.2813,41.345,41.275,41.3259,99100.0
2007-10-01 13:45:00,64.87,64.93,64.7,64.7,61400.0,41.3195,41.3578,41.2113,41.2113,61400.0
2007-10-01 13:50:00,64.7,64.73,64.67,64.67,47600.0,41.2113,41.2304,41.1921,41.1921,47600.0
2007-10-01 13:55:00,64.67,64.67,64.61,64.66,41900.0,41.1921,41.1921,41.1539,41.1858,41900.0
2007-10-01 14:00:00,64.66,64.85,64.66,64.83,107400.0,41.1858,41.3068,41.1858,41.2941,107400.0
2007-10-01 14:05:00,64.84,65.0,64.83,64.99,76400.0,41.3004,41.4023,41.2941,41.396,76400.0
2007-10-01 14:10:00,65.0,65.09,64.9,65.0,172100.0,41.4023,41.4597,41.3387,41.4023,172100.0
2007-10-01 14:15:00,65.01,65.07,64.97,65.0,138400.0,41.4087,41.4469,41.3832,41.4023,138400.0
2007-10-01 14:20:00,65.0,65.01,64.86,64.93,48400.0,41.4023,41.4087,41.3132,41.3578,48400.0
2007-10-01 14:25:00,64.91,64.95,64.9,64.93,45800.0,41.345,41.3705,41.3387,41.3578,45800.0
2007-10-01 14:30:00,64.93,64.94,64.78,64.8,108300.0,41.3578,41.3641,41.2622,41.275,108300.0
2007-10-01 14:35:00,64.8,64.82,64.76,64.78,64400.0,41.275,41.2877,41.2495,41.2622,64400.0
2007-10-01 14:40:00,64.79,64.98,64.79,64.92,64100.0,41.2686,41.3896,41.2686,41.3514,64100.0
2007-10-01 14:45:00,64.92,64.99,64.9,64.97,40500.0,41.3514,41.396,41.3387,41.3832,40500.0
2007-10-01 14:50:00,64.98,65.04,64.85,64.86,91900.0,41.3896,41.4278,41.3068,41.3132,91900.0
2007-10-01 14:55:00,64.87,64.95,64.83,64.93,35400.0,41.3195,41.3705,41.2941,41.3578,35400.0
2007-10-01 15:00:00,64.95,65.05,64.91,65.04,93800.0,41.3705,41.4342,41.345,41.4278,93800.0
2007-10-01 15:05:00,65.04,65.11,65.0,65.01,91900.0,41.4278,41.4724,41.4023,41.4087,91900.0
2007-10-01 15:10:00,65.01,65.03,64.95,64.96,33400.0,41.4087,41.4215,41.3705,41.3769,33400.0
2007-10-01 15:15:00,64.95,64.98,64.94,64.97,41400.0,41.3705,41.3896,41.3641,41.3832,41400.0
2007-10-01 15:20:00,64.97,65.04,64.94,65.04,72000.0,41.3832,41.4278,41.3641,41.4278,72000.0
2007-10-01 15:25:00,65.04,65.06,65.04,65.05,55100.0,41.4278,41.4406,41.4278,41.4342,55100.0
2007-10-01 15:30:00,65.05,65.05,64.89,64.93,82800.0,41.4342,41.4342,41.3323,41.3578,82800.0
2007-10-01 15:35:00,64.93,64.94,64.83,64.87,124100.0,41.3578,41.3641,41.2941,41.3195,124100.0
2007-10-01 15:40:00,64.86,64.92,64.79,64.8,122500.0,41.3132,41.3514,41.2686,41.275,122500.0
2007-10-01 15:45:00,64.79,64.91,64.76,64.85,93200.0,41.2686,41.345,41.2495,41.3068,93200.0
2007-10-01 15:50:00,64.85,64.91,64.81,64.91,170100.0,41.3068,41.345,41.2813,41.345,170100.0
2007-10-01 15:55:00,64.91,65.03,64.86,65.03,181100.0,41.345,41.4215,41.3132,41.4215,181100.0
2007-10-02 09:30:00,64.6,65.23,64.6,65.04,52300.0,41.1476,41.5488,41.1476,41.4278,52300.0
2007-10-02 09:35:00,65.03,65.24,64.93,65.17,48700.0,41.4215,41.5552,41.3578,41.5106,48700.0
2007-10-02 09:40:00,65.14,65.2,65.02,65.08,34500.0,41.4915,41.5297,41.4151,41.4533,34500.0
2007-10-02 09:45:00,65.07,65.07,64.68,64.78,109200.0,41.4469,41.4469,41.1985,41.2622,109200.0
2007-10-02 09:50:00,64.77,65.1,64.77,65.05,141200.0,41.2558,41.466,41.2558,41.4342,141200.0
2007-10-02 09:55:00,65.04,65.1,64.86,64.95,225400.0,41.4278,41.466,41.3132,41.3705,225400.0
2007-10-02 10:00:00,64.93,64.95,64.45,64.8,102800.0,41.3578,41.3705,41.052,41.275,102800.0
2007-10-02 10:05:00,64.8,64.83,64.59,64.65,61400.0,41.275,41.2941,41.1412,41.1794,61400.0
2007-10-02 10:10:00,64.66,64.92,64.65,64.82,60700.0,41.1858,41.3514,41.1794,41.2877,60700.0
2007-10-02 10:15:00,64.83,64.83,64.67,64.71,46700.0,41.2941,41.2941,41.1921,41.2176,46700.0
2007-10-02 10:20:00,64.72,65.04,64.66,64.93,72900.0,41.224,41.4278,41.1858,41.3578,72900.0
2007-10-02 10:25:00,64.94,65.03,64.88,64.9,57900.0,41.3641,41.4215,41.3259,41.3387,57900.0
2007-10-02 10:30:00,64.9,64.91,64.86,64.86,77400.0,41.3387,41.345,41.3132,41.3132,77400.0
2007-10-02 10:35:00,64.88,64.94,64.81,64.86,52600.0,41.3259,41.3641,41.2813,41.3132,52600.0
2007-10-02 10:40:00,64.85,64.88,64.67,64.87,50700.0,41.3068,41.3259,41.1921,41.3195,50700.0
2007-10-02 10:45:00,64.85,64.87,64.69,64.76,67800.0,41.3068,41.3195,41.2049,41.2495,67800.0
2007-10-02 10:50:00,64.76,64.83,64.67,64.82,35700.0,41.2495,41.2941,41.1921,41.2877,35700.0
2007-10-02 10:55:00,64.82,64.93,64.82,64.92,18100.0,41.2877,41.3578,41.2877,41.3514,18100.0
2007-10-02 11:00:00,64.9,64.92,64.81,64.85,33000.0,41.3387,41.3514,41.2813,41.3068,33000.0
2007-10-02 11:05:00,64.85,64.87,64.71,64.77,70200.0,41.3068,41.3195,41.2176,41.2558,70200.0
2007-10-02 11:10:00,64.77,64.88,64.74,64.78,41400.0,41.2558,41.3259,41.2367,41.2622,41400.0
2007-10-02 11:15:00,64.76,64.86,64.76,64.79,13300.0,41.2495,41.3132,41.2495,41.2686,13300.0
2007-10-02 11:20:00,64.79,64.83,64.74,64.77,45800.0,41.2686,41.2941,41.2367,41.2558,45800.0
2007-10-02 11:25:00,64.78,64.9,64.77,64.89,45800.0,41.2622,41.3387,41.2558,41.3323,45800.0
2007-10-02 11:30:00,64.9,65.01,64.9,65.0,28300.0,41.3387,41.4087,41.3387,41.4023,28300.0
2007-10-02 11:35:00,64.98,65.0,64.77,64.79,35800.0,41.3896,41.4023,41.2558,41.2686,35800.0
2007-10-02 11:40:00,64.78,64.86,64.78,64.81,47400.0,41.2622,41.3132,41.2622,41.2813,47400.0
2007-10-02 11:45:00,64.81,64.86,64.77,64.78,28700.0,41.2813,41.3132,41.2558,41.2622,28700.0
2007-10-02 11:50:00,64.79,64.91,64.77,64.91,16100.0,41.2686,41.345,41.2558,41.345,16100.0
2007-10-02 11:55:00,64.91,64.94,64.89,64.92,28700.0,41.345,41.3641,41.3323,41.3514,28700.0
2007-10-02 12:00:00,64.93,64.96,64.83,64.88,24400.0,41.3578,41.3769,41.2941,41.3259,24400.0
2007-10-02 12:05:00,64.88,64.98,64.88,64.98,58000.0,41.3259,41.3896,41.3259,41.3896,58000.0
2007-10-02 12:10:00,64.97,64.98,64.87,64.88,22800.0,41.3832,41.3896,41.3195,41.3259,22800.0
2007-10-02 12:15:00,64.87,64.9,64.84,64.87,20200.0,41.3195,41.3387,41.3004,41.3195,20200.0
2007-10-02 12:20:00,64.87,64.92,64.85,64.86,25300.0,41.3195,41.3514,41.3068,41.3132,25300.0
2007-10-02 12:25:00,64.86,64.96,64.8,64.96,38600.0,41.3132,41.3769,41.275,41.3769,38600.0
2007-10-02 12:30:00,64.95,64.95,64.7,64.83,34900.0,41.3705,41.3705,41.2113,41.2941,34900.0
2007-10-02 12:35:00,64.82,65.06,64.82,65.05,106300.0,41.2877,41.4406,41.2877,41.4342,106300.0
2007-10-02 12:40:00,65.05,65.05,64.98,65.01,21300.0,41.4342,41.4342,41.3896,41.4087,21300.0
2007-10-02 12:45:00,65.0,65.0,64.92,65.0,18100.0,41.4023,41.4023,41.3514,41.4023,18100.0
2007-10-02 12:50:00,65.01,65.06,64.97,64.98,19700.0,41.4087,41.4406,41.3832,41.3896,19700.0
2007-10-02 12:55:00,64.98,65.0,64.96,65.0,15200.0,41.3896,41.4023,41.3769,41.4023,15200.0
2007-10-02 13:00:00,64.99,65.01,64.96,65.0,18400.0,41.396,41.4087,41.3769,41.4023,18400.0
2007-10-02 13:05:00,65.02,65.06,65.01,65.03,17900.0,41.4151,41.4406,41.4087,41.4215,17900.0
2007-10-02 13:10:00,65.03,65.05,64.98,65.01,15500.0,41.4215,41.4342,41.3896,41.4087,15500.0
2007-10-02 13:15:00,65.01,65.02,64.88,64.91,14700.0,41.4087,41.4151,41.3259,41.345,14700.0
2007-10-02 13:20:00,64.9,64.93,64.88,64.88,22200.0,41.3387,41.3578,41.3259,41.3259,22200.0
2007-10-02 13:25:00,64.86,64.9,64.78,64.8,81000.0,41.3132,41.3387,41.2622,41.275,81000.0
2007-10-02 13:30:00,64.81,64.81,64.73,64.74,13100.0,41.2813,41.2813,41.2304,41.2367,13100.0
2007-10-02 13:35:00,64.73,64.87,64.73,64.86,38200.0,41.2304,41.3195,41.2304,41.3132,38200.0
2007-10-02 13:40:00,64.86,64.92,64.84,64.86,19100.0,41.3132,41.3514,41.3004,41.3132,19100.0
2007-10-02 13:45:00,64.83,64.85,64.76,64.84,27500.0,41.2941,41.3068,41.2495,41.3004,27500.0
2007-10-02 13:50:00,64.84,64.93,64.83,64.91,19300.0,41.3004,41.3578,41.2941,41.345,19300.0
2007-10-02 13:55:00,64.92,65.0,64.9,64.91,34100.0,41.3514,41.4023,41.3387,41.345,34100.0
2007-10-02 14:00:00,64.91,64.92,64.83,64.85,25400.0,41.345,41.3514,41.2941,41.3068,25400.0
2007-10-02 14:05:00,64.84,64.84,64.8,64.81,20100.0,41.3004,41.3004,41.275,41.2813,20100.0
2007-10-02 14:10:00,64.81,64.91,64.81,64.91,31500.0,41.2813,41.345,41.2813,41.345,31500.0
2007-10-02 14:15:00,64.9,64.94,64.88,64.9,36700.0,41.3387,41.3641,41.3259,41.3387,36700.0
2007-10-02 14:20:00,64.9,64.98,64.87,64.96,30700.0,41.3387,41.3896,41.3195,41.3769,30700.0
2007-10-02 14:25:00,64.95,65.08,64.95,65.07,46400.0,41.3705,41.4533,41.3705,41.4469,46400.0
2007-10-02 14:30:00,65.05,65.11,64.99,65.0,58900.0,41.4342,41.4724,41.396,41.4023,58900.0
2007-10-02 14:35:00,64.99,65.02,64.93,64.97,19100.0,41.396,41.4151,41.3578,41.3832,19100.0
2007-10-02 14:40:00,64.97,65.0,64.9,65.0,34600.0,41.3832,41.4023,41.3387,41.4023,34600.0
2007-10-02 14:45:00,65.0,65.02,64.96,65.02,40400.0,41.4023,41.4151,41.3769,41.4151,40400.0
2007-10-02 14:50:00,65.02,65.03,64.98,65.0,39300.0,41.4151,41.4215,41.3896,41.4023,39300.0
2007-10-02 14:55:00,65.0,65.04,64.99,65.03,25600.0,41.4023,41.4278,41.396,41.4215,25600.0
2007-10-02 15:00:00,65.03,65.03,64.9,64.92,34200.0,41.4215,41.4215,41.3387,41.3514,34200.0
2007-10-02 15:05:00,64.92,65.0,64.91,64.98,38300.0,41.3514,41.4023,41.345,41.3896,38300.0
2007-10-02 15:10:00,64.99,65.0,64.9,64.96,49300.0,41.396,41.4023,41.3387,41.3769,49300.0
2007-10-02 15:15:00,64.95,64.97,64.91,64.94,41500.0,41.3705,41.3832,41.345,41.3641,41500.0
2007-10-02 15:20:00,64.94,65.0,64.93,64.97,38100.0,41.3641,41.4023,41.3578,41.3832,38100.0
2007-10-02 15:25:00,64.97,64.99,64.92,64.93,37300.0,41.3832,41.396,41.3514,41.3578,37300.0
2007-10-02 15:30:00,64.94,64.96,64.85,64.93,68900.0,41.3641,41.3769,41.3068,41.3578,68900.0
2007-10-02 15:35:00,64.92,65.1,64.92,65.08,126200.0,41.3514,41.466,41.3514,41.4533,126200.0
2007-10-02 15:40:00,65.08,65.24,65.08,65.24,131400.0,41.4533,41.5552,41.4533,41.5552,131400.0
2007-10-02 15:45:00,65.23,65.3,65.19,65.19,177800.0,41.5488,41.5934,41.5234,41.5234,177800.0
2007-10-02 15:50:00,65.19,65.3,65.16,65.27,94100.0,41.5234,41.5934,41.5043,41.5743,94100.0
2007-10-02 15:55:00,65.27,65.32,65.22,65.31,109200.0,41.5743,41.6062,41.5425,41.5998,109200.0
2007-10-03 09:30:00,64.89,65.1,64.81,64.99,91800.0,41.3323,41.466,41.2813,41.396,91800.0
2007-10-03 09:35:00,64.94,65.27,64.77,64.9,112100.0,41.3641,41.5743,41.2558,41.3387,112100.0
2007-10-03 09:40:00,64.92,65.0,64.66,64.7,85400.0,41.3514,41.4023,41.1858,41.2113,85400.0
2007-10-03 09:45:00,64.7,65.0,64.66,64.89,76900.0,41.2113,41.4023,41.1858,41.3323,76900.0
2007-10-03 09:50:00,64.88,65.03,64.78,64.96,63200.0,41.3259,41.4215,41.2622,41.3769,63200.0
2007-10-03 09:55:00,64.98,65.05,64.79,64.82,119500.0,41.3896,41.4342,41.2686,41.2877,119500.0
2007-10-03 10:00:00,64.79,65.14,64.76,65.02,45900.0,41.2686,41.4915,41.2495,41.4151,45900.0
2007-10-03 10:05:00,65.01,65.11,64.99,65.06,42100.0,41.4087,41.4724,41.396,41.4406,42100.0
2007-10-03 10:10:00,65.07,65.2,65.06,65.19,49800.0,41.4469,41.5297,41.4406,41.5234,49800.0
2007-10-03 10:15:00,65.17,65.24,64.94,65.1,100100.0,41.5106,41.5552,41.3641,41.466,100100.0
2007-10-03 10:20:00,65.11,65.48,65.1,65.39,127200.0,41.4724,41.7081,41.466,41.6508,127200.0
2007-10-03 10:25:00,65.41,65.49,65.34,65.41,75600.0,41.6635,41.7145,41.6189,41.6635,75600.0
2007-10-03 10:30:00,65.41,65.5,65.3,65.41,90400.0,41.6635,41.7208,41.5934,41.6635,90400.0
2007-10-03 10:35:00,65.42,65.45,65.35,65.35,60300.0,41.6699,41.689,41.6253,41.6253,60300.0
2007-10-03 10:40:00,65.35,65.37,65.29,65.35,36600.0,41.6253,41.638,41.5871,41.6253,36600.0
2007-10-03 10:45:00,65.36,65.46,65.34,65.46,58300.0,41.6317,41.6953,41.6189,41.6953,58300.0
2007-10-03 10:50:00,65.46,65.58,65.45,65.54,77500.0,41.6953,41.7718,41.689,41.7463,77500.0
2007-10-03 10:55:00,65.52,65.61,65.47,65.59,68400.0,41.7336,41.7909,41.7017,41.7782,68400.0
2007-10-03 11:00:00,65.6,65.63,65.55,65.6,39900.0,41.7845,41.8036,41.7527,41.7845,39900.0
2007-10-03 11:05:00,65.6,65.8,65.55,65.76,92300.0,41.7845,41.9119,41.7527,41.8864,92300.0
2007-10-03 11:10:00,65.77,65.81,65.71,65.77,62900.0,41.8928,41.9183,41.8546,41.8928,62900.0
2007-10-03 11:15:00,65.78,65.89,65.67,65.89,110900.0,41.8992,41.9692,41.8291,41.9692,110900.0
2007-10-03 11:20:00,65.87,65.94,65.73,65.73,102800.0,41.9565,42.0011,41.8673,41.8673,102800.0
2007-10-03 11:25:00,65.73,65.77,65.61,65.66,55500.0,41.8673,41.8928,41.7909,41.8227,55500.0
2007-10-03 11:30:00,65.66,65.74,65.62,65.7,42000.0,41.8227,41.8737,41.7973,41.8482,42000.0
2007-10-03 11:35:00,65.73,65.89,65.68,65.84,44500.0,41.8673,41.9692,41.8355,41.9374,44500.0
2007-10-03 11:40:00,65.84,66.0,65.81,65.92,94100.0,41.9374,42.0393,41.9183,41.9883,94100.0
2007-10-03 11:45:00,65.93,65.95,65.86,65.87,60900.0,41.9947,42.0075,41.9501,41.9565,60900.0
2007-10-03 11:50:00,65.88,66.11,65.87,66.08,125100.0,41.9629,42.1094,41.9565,42.0903,125100.0
2007-10-03 11:55:00,66.1,66.38,66.09,66.36,120000.0,42.103,42.2813,42.0966,42.2686,120000.0
2007-10-03 12:00:00,66.35,66.47,66.29,66.31,95000.0,42.2622,42.3387,42.224,42.2368,95000.0
2007-10-03 12:05:00,66.29,66.32,66.12,66.16,59600.0,42.224,42.2431,42.1157,42.1412,59600.0
2007-10-03 12:10:00,66.14,66.16,65.91,65.91,70400.0,42.1285,42.1412,41.982,41.982,70400.0
2007-10-03 12:15:00,65.92,65.92,65.7,65.72,46900.0,41.9883,41.9883,41.8482,41.861,46900.0
2007-10-03 12:20:00,65.73,65.96,65.73,65.83,53200.0,41.8673,42.0138,41.8673,41.931,53200.0
2007-10-03 12:25:00,65.83,65.85,65.75,65.78,33200.0,41.931,41.9438,41.8801,41.8992,33200.0
2007-10-03 12:30:00,65.77,65.83,65.76,65.76,24900.0,41.8928,41.931,41.8864,41.8864,24900.0
2007-10-03 12:35:00,65.78,65.9,65.76,65.89,26600.0,41.8992,41.9756,41.8864,41.9692,26600.0
2007-10-03 12:40:00,65.88,65.89,65.81,65.83,22800.0,41.9629,41.9692,41.9183,41.931,22800.0
2007-10-03 12:45:00,65.83,65.88,65.81,65.87,10200.0,41.931,41.9629,41.9183,41.9565,10200.0
2007-10-03 12:50:00,65.86,65.9,65.83,65.83,10400.0,41.9501,41.9756,41.931,41.931,10400.0
2007-10-03 12:55:00,65.84,65.85,65.8,65.84,10800.0,41.9374,41.9438,41.9119,41.9374,10800.0
2007-10-03 13:00:00,65.85,66.1,65.85,66.05,34100.0,41.9438,42.103,41.9438,42.0712,34100.0
2007-10-03 13:05:00,66.06,66.08,65.78,65.78,41900.0,42.0775,42.0903,41.8992,41.8992,41900.0
2007-10-03 13:10:00,65.77,65.78,65.61,65.63,49200.0,41.8928,41.8992,41.7909,41.8036,49200.0
2007-10-03 13:15:00,65.62,65.71,65.56,65.68,33900.0,41.7973,41.8546,41.759,41.8355,33900.0
2007-10-03 13:20:00,65.68,65.69,65.5,65.59,56200.0,41.8355,41.8418,41.7208,41.7782,56200.0
2007-10-03 13:25:00,65.6,65.74,65.59,65.61,33600.0,41.7845,41.8737,41.7782,41.7909,33600.0
2007-10-03 13:30:00,65.61,65.74,65.6,65.71,19700.0,41.7909,41.8737,41.7845,41.8546,19700.0
2007-10-03 13:35:00,65.71,65.71,65.64,65.67,18800.0,41.8546,41.8546,41.81,41.8291,18800.0
2007-10-03 13:40:00,65.67,65.72,65.5,65.58,39200.0,41.8291,41.861,41.7208,41.7718,39200.0
2007-10-03 13:45:00,65.58,65.73,65.54,65.67,63700.0,41.7718,41.8673,41.7463,41.8291,63700.0
2007-10-03 13:50:00,65.66,65.72,65.51,65.55,25900.0,41.8227,41.861,41.7272,41.7527,25900.0
2007-10-03 13:55:00,65.53,65.58,65.46,65.56,25800.0,41.7399,41.7718,41.6953,41.759,25800.0
2007-10-03 14:00:00,65.55,65.59,65.39,65.54,49700.0,41.7527,41.7782,41.6508,41.7463,49700.0
2007-10-03 14:05:00,65.54,65.55,65.28,65.33,34200.0,41.7463,41.7527,41.5807,41.6125,34200.0
2007-10-03 14:10:00,65.32,65.43,65.25,65.42,51000.0,41.6062,41.6762,41.5616,41.6699,51000.0
2007-10-03 14:15:00,65.41,65.44,65.31,65.4,25400.0,41.6635,41.6826,41.5998,41.6571,25400.0
2007-10-03 14:20:00,65.41,65.61,65.41,65.61,47600.0,41.6635,41.7909,41.6635,41.7909,47600.0
2007-10-03 14:25:00,65.6,65.7,65.58,65.67,36300.0,41.7845,41.8482,41.7718,41.8291,36300.0
2007-10-03 14:30:00,65.64,65.75,65.64,65.66,37400.0,41.81,41.8801,41.81,41.8227,37400.0
2007-10-03 14:35:00,65.66,65.67,65.5,65.58,22000.0,41.8227,41.8291,41.7208,41.7718,22000.0
2007-10-03 14:40:00,65.61,65.61,65.44,65.51,30000.0,41.7909,41.7909,41.6826,41.7272,30000.0
2007-10-03 14:45:00,65.51,65.52,65.41,65.45,23800.0,41.7272,41.7336,41.6635,41.689,23800.0
2007-10-03 14:50:00,65.47,65.55,65.44,65.49,17900.0,41.7017,41.7527,41.6826,41.7145,17900.0
2007-10-03 14:55:00,65.49,65.58,65.47,65.58,24200.0,41.7145,41.7718,41.7017,41.7718,24200.0
2007-10-03 15:00:00,65.58,65.6,65.46,65.52,41700.0,41.7718,41.7845,41.6953,41.7336,41700.0
2007-10-03 15:05:00,65.52,65.74,65.51,65.71,56500.0,41.7336,41.8737,41.7272,41.8546,56500.0
2007-10-03 15:10:00,65.7,65.91,65.69,65.89,103900.0,41.8482,41.982,41.8418,41.9692,103900.0
2007-10-03 15:15:00,65.89,65.94,65.84,65.88,32800.0,41.9692,42.0011,41.9374,41.9629,32800.0
2007-10-03 15:20:00,65.88,65.89,65.78,65.79,36100.0,41.9629,41.9692,41.8992,41.9055,36100.0
2007-10-03 15:25:00,65.81,65.86,65.71,65.71,47600.0,41.9183,41.9501,41.8546,41.8546,47600.0
2007-10-03 15:30:00,65.71,65.73,65.67,65.69,32400.0,41.8546,41.8673,41.8291,41.8418,32400.0
2007-10-03 15:35:00,65.69,66.12,65.67,65.98,274900.0,41.8418,42.1157,41.8291,42.0266,274900.0
2007-10-03 15:40:00,65.98,66.0,65.75,65.77,159000.0,42.0266,42.0393,41.8801,41.8928,159000.0
2007-10-03 15:45:00,65.78,65.8,65.64,65.78,169400.0,41.8992,41.9119,41.81,41.8992,169400.0
2007-10-03 15:50:00,65.78,65.8,65.73,65.75,136200.0,41.8992,41.9119,41.8673,41.8801,136200.0
2007-10-03 15:55:00,65.75,65.84,65.73,65.76,218400.0,41.8801,41.9374,41.8673,41.8864,218400.0
2007-10-04 09:30:00,66.0,66.08,65.42,65.82,59600.0,42.0393,42.0903,41.6699,41.9247,59600.0
2007-10-04 09:35:00,65.82,65.95,65.71,65.82,30100.0,41.9247,42.0075,41.8546,41.9247,30100.0
2007-10-04 09:40:00,65.84,65.86,65.57,65.6,57300.0,41.9374,41.9501,41.7654,41.7845,57300.0
2007-10-04 09:45:00,65.58,65.58,65.34,65.44,43000.0,41.7718,41.7718,41.6189,41.6826,43000.0
2007-10-04 09:50:00,65.4,65.69,65.37,65.58,50600.0,41.6571,41.8418,41.638,41.7718,50600.0
2007-10-04 09:55:00,65.58,65.62,65.36,65.47,69700.0,41.7718,41.7973,41.6317,41.7017,69700.0
2007-10-04 10:00:00,65.49,65.49,65.27,65.41,85500.0,41.7145,41.7145,41.5743,41.6635,85500.0
2007-10-04 10:05:00,65.44,65.49,65.41,65.45,11500.0,41.6826,41.7145,41.6635,41.689,11500.0
2007-10-04 10:10:00,65.48,65.54,65.45,65.54,10900.0,41.7081,41.7463,41.689,41.7463,10900.0
2007-10-04 10:15:00,65.54,65.65,65.51,65.65,39900.0,41.7463,41.8164,41.7272,41.8164,39900.0
2007-10-04 10:20:00,65.65,65.65,65.54,65.61,52700.0,41.8164,41.8164,41.7463,41.7909,52700.0
2007-10-04 10:25:00,65.6,65.62,65.46,65.47,38400.0,41.7845,41.7973,41.6953,41.7017,38400.0
2007-10-04 10:30:00,65.49,65.68,65.49,65.61,35700.0,41.7145,41.8355,41.7145,41.7909,35700.0
2007-10-04 10:35:00,65.61,65.67,65.56,65.59,16800.0,41.7909,41.8291,41.759,41.7782,16800.0
2007-10-04 10:40:00,65.58,65.69,65.57,65.61,32100.0,41.7718,41.8418,41.7654,41.7909,32100.0
2007-10-04 10:45:00,65.59,65.74,65.59,65.68,26200.0,41.7782,41.8737,41.7782,41.8355,26200.0
2007-10-04 10:50:00,65.7,65.87,65.69,65.83,57900.0,41.8482,41.9565,41.8418,41.931,57900.0
2007-10-04 10:55:00,65.82,65.82,65.69,65.74,27800.0,41.9247,41.9247,41.8418,41.8737,27800.0
2007-10-04 11:00:00,65.73,65.78,65.66,65.66,18900.0,41.8673,41.8992,41.8227,41.8227,18900.0
2007-10-04 11:05:00,65.69,65.83,65.65,65.83,26200.0,41.8418,41.931,41.8164,41.931,26200.0
2007-10-04 11:10:00,65.82,65.83,65.67,65.7,39500.0,41.9247,41.931,41.8291,41.8482,39500.0
2007-10-04 11:15:00,65.69,65.73,65.68,65.72,21300.0,41.8418,41.8673,41.8355,41.861,21300.0
2007-10-04 11:20:00,65.73,65.73,65.67,65.69,27100.0,41.8673,41.8673,41.8291,41.8418,27100.0
2007-10-04 11:25:00,65.69,65.7,65.48,65.48,69100.0,41.8418,41.8482,41.7081,41.7081,69100.0
2007-10-04 11:30:00,65.48,65.65,65.44,65.63,17200.0,41.7081,41.8164,41.6826,41.8036,17200.0
2007-10-04 11:35:00,65.65,65.67,65.63,65.64,27800.0,41.8164,41.8291,41.8036,41.81,27800.0
2007-10-04 11:40:00,65.64,65.69,65.58,65.6,42000.0,41.81,41.8418,41.7718,41.7845,42000.0
2007-10-04 11:45:00,65.61,65.61,65.47,65.47,29100.0,41.7909,41.7909,41.7017,41.7017,29100.0
2007-10-04 11:50:00,65.46,65.48,65.4,65.4,33600.0,41.6953,41.7081,41.6571,41.6571,33600.0
2007-10-04 11:55:00,65.4,65.45,65.4,65.43,18100.0,41.6571,41.689,41.6571,41.6762,18100.0
2007-10-04 12:00:00,65.41,65.42,65.23,65.27,50800.0,41.6635,41.6699,41.5488,41.5743,50800.0
2007-10-04 12:05:00,65.26,65.31,65.26,65.3,33400.0,41.568,41.5998,41.568,41.5934,33400.0
2007-10-04 12:10:00,65.31,65.35,65.29,65.31,13400.0,41.5998,41.6253,41.5871,41.5998,13400.0
2007-10-04 12:15:00,65.32,65.48,65.32,65.45,33100.0,41.6062,41.7081,41.6062,41.689,33100.0
2007-10-04 12:20:00,65.45,65.45,65.31,65.34,31100.0,41.689,41.689,41.5998,41.6189,31100.0
2007-10-04 12:25:00,65.34,65.4,65.33,65.39,10000.0,41.6189,41.6571,41.6125,41.6508,10000.0
2007-10-04 12:30:00,65.39,65.4,65.34,65.37,43100.0,41.6508,41.6571,41.6189,41.638,43100.0
2007-10-04 12:35:00,65.37,65.37,65.25,65.29,22300.0,41.638,41.638,41.5616,41.5871,22300.0
2007-10-04 12:40:00,65.31,65.31,65.24,65.3,28300.0,41.5998,41.5998,41.5552,41.5934,28300.0
2007-10-04 12:45:00,65.3,65.35,65.27,65.35,36600.0,41.5934,41.6253,41.5743,41.6253,36600.0
2007-10-04 12:50:00,65.34,65.36,65.32,65.34,6300.0,41.6189,41.6317,41.6062,41.6189,6300.0
2007-10-04 12:55:00,65.34,65.36,65.34,65.35,4000.0,41.6189,41.6317,41.6189,41.6253,4000.0
2007-10-04 13:00:00,65.36,65.36,65.34,65.34,8400.0,41.6317,41.6317,41.6189,41.6189,8400.0
2007-10-04 13:05:00,65.34,65.36,65.22,65.31,17500.0,41.6189,41.6317,41.5425,41.5998,17500.0
2007-10-04 13:10:00,65.29,65.39,65.27,65.29,46500.0,41.5871,41.6508,41.5743,41.5871,46500.0
2007-10-04 13:15:00,65.28,65.32,65.27,65.29,23100.0,41.5807,41.6062,41.5743,41.5871,23100.0
2007-10-04 13:20:00,65.28,65.42,65.21,65.39,20500.0,41.5807,41.6699,41.5361,41.6508,20500.0
2007-10-04 13:25:00,65.43,65.57,65.43,65.51,41700.0,41.6762,41.7654,41.6762,41.7272,41700.0
2007-10-04 13:30:00,65.52,65.52,65.44,65.47,13300.0,41.7336,41.7336,41.6826,41.7017,13300.0
2007-10-04 13:35:00,65.48,65.55,65.43,65.44,23500.0,41.7081,41.7527,41.6762,41.6826,23500.0
2007-10-04 13:40:00,65.46,65.46,65.34,65.39,31100.0,41.6953,41.6953,41.6189,41.6508,31100.0
2007-10-04 13:45:00,65.39,65.39,65.17,65.21,59600.0,41.6508,41.6508,41.5106,41.5361,59600.0
2007-10-04 13:50:00,65.21,65.33,65.21,65.33,57500.0,41.5361,41.6125,41.5361,41.6125,57500.0
2007-10-04 13:55:00,65.34,65.34,65.27,65.32,22800.0,41.6189,41.6189,41.5743,41.6062,22800.0
2007-10-04 14:00:00,65.32,65.33,65.28,65.31,13800.0,41.6062,41.6125,41.5807,41.5998,13800.0
2007-10-04 14:05:00,65.31,65.36,65.3,65.32,15000.0,41.5998,41.6317,41.5934,41.6062,15000.0
2007-10-04 14:10:00,65.33,65.38,65.32,65.34,11800.0,41.6125,41.6444,41.6062,41.6189,11800.0
2007-10-04 14:15:00,65.35,65.36,65.26,65.29,35500.0,41.6253,41.6317,41.568,41.5871,35500.0
2007-10-04 14:20:00,65.29,65.29,65.26,65.28,16300.0,41.5871,41.5871,41.568,41.5807,16300.0
2007-10-04 14:25:00,65.27,65.28,65.18,65.18,20900.0,41.5743,41.5807,41.517,41.517,20900.0
2007-10-04 14:30:00,65.17,65.18,65.03,65.09,34400.0,41.5106,41.517,41.4215,41.4597,34400.0
2007-10-04 14:35:00,65.09,65.13,65.01,65.11,30400.0,41.4597,41.4852,41.4087,41.4724,30400.0
2007-10-04 14:40:00,65.11,65.13,64.98,65.0,34500.0,41.4724,41.4852,41.3896,41.4023,34500.0
2007-10-04 14:45:00,65.0,65.16,65.0,65.05,26600.0,41.4023,41.5043,41.4023,41.4342,26600.0
2007-10-04 14:50:00,65.08,65.13,65.04,65.09,34500.0,41.4533,41.4852,41.4278,41.4597,34500.0
2007-10-04 14:55:00,65.07,65.15,65.07,65.1,23800.0,41.4469,41.4979,41.4469,41.466,23800.0
2007-10-04 15:00:00,65.1,65.17,65.1,65.17,30100.0,41.466,41.5106,41.466,41.5106,30100.0
2007-10-04 15:05:00,65.16,65.23,65.15,65.22,23800.0,41.5043,41.5488,41.4979,41.5425,23800.0
2007-10-04 15:10:00,65.21,65.22,65.11,65.17,27500.0,41.5361,41.5425,41.4724,41.5106,27500.0
2007-10-04 15:15:00,65.17,65.19,65.14,65.14,49800.0,41.5106,41.5234,41.4915,41.4915,49800.0
2007-10-04 15:20:00,65.14,65.21,65.1,65.21,46300.0,41.4915,41.5361,41.466,41.5361,46300.0
2007-10-04 15:25:00,65.2,65.26,65.18,65.2,36300.0,41.5297,41.568,41.517,41.5297,36300.0
2007-10-04 15:30:00,65.2,65.33,65.18,65.31,65300.0,41.5297,41.6125,41.517,41.5998,65300.0
2007-10-04 15:35:00,65.31,65.37,65.29,65.35,62600.0,41.5998,41.638,41.5871,41.6253,62600.0
2007-10-04 15:40:00,65.34,65.35,65.28,65.28,50500.0,41.6189,41.6253,41.5807,41.5807,50500.0
2007-10-04 15:45:00,65.28,65.32,65.28,65.31,52900.0,41.5807,41.6062,41.5807,41.5998,52900.0
2007-10-04 15:50:00,65.3,65.31,65.15,65.19,88100.0,41.5934,41.5998,41.4979,41.5234,88100.0
2007-10-04 15:55:00,65.19,65.29,65.19,65.24,143300.0,41.5234,41.5871,41.5234,41.5552,143300.0
2007-10-05 09:30:00,65.69,66.25,65.46,66.23,114200.0,41.8418,42.1985,41.6953,42.1858,114200.0
2007-10-05 09:35:00,66.22,66.22,65.85,66.02,128700.0,42.1794,42.1794,41.9438,42.052,128700.0
2007-10-05 09:40:00,66.0,66.1,65.69,65.7,115700.0,42.0393,42.103,41.8418,41.8482,115700.0
2007-10-05 09:45:00,65.7,65.79,65.57,65.64,94000.0,41.8482,41.9055,41.7654,41.81,94000.0
2007-10-05 09:50:00,65.66,65.7,65.47,65.5,62600.0,41.8227,41.8482,41.7017,41.7208,62600.0
2007-10-05 09:55:00,65.5,65.6,65.46,65.56,51900.0,41.7208,41.7845,41.6953,41.759,51900.0
2007-10-05 10:00:00,65.56,65.6,65.5,65.59,91700.0,41.759,41.7845,41.7208,41.7782,91700.0
2007-10-05 10:05:00,65.58,65.75,65.57,65.74,76600.0,41.7718,41.8801,41.7654,41.8737,76600.0
2007-10-05 10:10:00,65.74,65.93,65.72,65.81,54100.0,41.8737,41.9947,41.861,41.9183,54100.0
2007-10-05 10:15:00,65.82,65.82,65.55,65.66,50000.0,41.9247,41.9247,41.7527,41.8227,50000.0
2007-10-05 10:20:00,65.65,65.77,65.55,65.75,76300.0,41.8164,41.8928,41.7527,41.8801,76300.0
2007-10-05 10:25:00,65.75,65.75,65.53,65.53,35700.0,41.8801,41.8801,41.7399,41.7399,35700.0
2007-10-05 10:30:00,65.54,65.63,65.44,65.48,47200.0,41.7463,41.8036,41.6826,41.7081,47200.0
2007-10-05 10:35:00,65.49,65.61,65.28,65.56,86000.0,41.7145,41.7909,41.5807,41.759,86000.0
2007-10-05 10:40:00,65.57,65.59,65.4,65.54,46100.0,41.7654,41.7782,41.6571,41.7463,46100.0
2007-10-05 10:45:00,65.52,65.63,65.49,65.6,43800.0,41.7336,41.8036,41.7145,41.7845,43800.0
2007-10-05 10:50:00,65.6,65.72,65.54,65.72,57000.0,41.7845,41.861,41.7463,41.861,57000.0
2007-10-05 10:55:00,65.72,66.18,65.72,66.15,127900.0,41.861,42.154,41.861,42.1348,127900.0
2007-10-05 11:00:00,66.15,66.28,66.14,66.19,78800.0,42.1348,42.2177,42.1285,42.1603,78800.0
2007-10-05 11:05:00,66.17,66.26,66.03,66.1,60700.0,42.1476,42.2049,42.0584,42.103,60700.0
2007-10-05 11:10:00,66.09,66.24,66.08,66.22,68400.0,42.0966,42.1922,42.0903,42.1794,68400.0
2007-10-05 11:15:00,66.25,66.76,66.25,66.6,144400.0,42.1985,42.5234,42.1985,42.4215,144400.0
2007-10-05 11:20:00,66.6,67.04,66.6,67.0,192700.0,42.4215,42.7017,42.4215,42.6763,192700.0
2007-10-05 11:25:00,67.0,67.12,66.96,67.02,171500.0,42.6763,42.7527,42.6508,42.689,171500.0
2007-10-05 11:30:00,67.03,67.19,66.99,67.16,100500.0,42.6954,42.7973,42.6699,42.7782,100500.0
2007-10-05 11:35:00,67.17,67.42,67.15,67.24,170200.0,42.7845,42.9438,42.7718,42.8291,170200.0
2007-10-05 11:40:00,67.27,67.37,67.22,67.34,85100.0,42.8482,42.9119,42.8164,42.8928,85100.0
2007-10-05 11:45:00,67.35,67.35,67.02,67.2,130800.0,42.8992,42.8992,42.689,42.8037,130800.0
2007-10-05 11:50:00,67.21,67.47,67.18,67.41,107600.0,42.81,42.9756,42.7909,42.9374,107600.0
2007-10-05 11:55:00,67.41,67.48,67.39,67.45,37300.0,42.9374,42.982,42.9247,42.9629,37300.0
2007-10-05 12:00:00,67.46,67.48,67.32,67.36,51300.0,42.9693,42.982,42.8801,42.9056,51300.0
2007-10-05 12:05:00,67.37,67.4,67.22,67.39,50400.0,42.9119,42.931,42.8164,42.9247,50400.0
2007-10-05 12:10:00,67.39,67.54,67.35,67.51,94700.0,42.9247,43.0202,42.8992,43.0011,94700.0
2007-10-05 12:15:00,67.51,67.52,67.44,67.52,59400.0,43.0011,43.0075,42.9565,43.0075,59400.0
2007-10-05 12:20:00,67.52,67.55,67.46,67.47,85000.0,43.0075,43.0266,42.9693,42.9756,85000.0
2007-10-05 12:25:00,67.48,67.49,67.3,67.35,47200.0,42.982,42.9884,42.8674,42.8992,47200.0
2007-10-05 12:30:00,67.34,67.55,67.34,67.55,91400.0,42.8928,43.0266,42.8928,43.0266,91400.0
2007-10-05 12:35:00,67.55,67.72,67.52,67.72,83800.0,43.0266,43.1349,43.0075,43.1349,83800.0
2007-10-05 12:40:00,67.72,67.85,67.71,67.77,131800.0,43.1349,43.2177,43.1285,43.1667,131800.0
2007-10-05 12:45:00,67.76,67.79,67.55,67.55,88800.0,43.1604,43.1795,43.0266,43.0266,88800.0
2007-10-05 12:50:00,67.54,67.66,67.54,67.63,51400.0,43.0202,43.0967,43.0202,43.0775,51400.0
2007-10-05 12:55:00,67.64,67.78,67.63,67.75,55900.0,43.0839,43.1731,43.0775,43.154,55900.0
2007-10-05 13:00:00,67.74,67.78,67.68,67.76,59000.0,43.1476,43.1731,43.1094,43.1604,59000.0
2007-10-05 13:05:00,67.76,67.78,67.68,67.71,60300.0,43.1604,43.1731,43.1094,43.1285,60300.0
2007-10-05 13:10:00,67.72,67.78,67.71,67.72,32400.0,43.1349,43.1731,43.1285,43.1349,32400.0
2007-10-05 13:15:00,67.72,67.79,67.72,67.76,32600.0,43.1349,43.1795,43.1349,43.1604,32600.0
2007-10-05 13:20:00,67.75,67.76,67.57,67.57,68600.0,43.154,43.1604,43.0393,43.0393,68600.0
2007-10-05 13:25:00,67.57,67.75,67.52,67.73,111500.0,43.0393,43.154,43.0075,43.1412,111500.0
2007-10-05 13:30:00,67.73,67.74,67.62,67.62,77500.0,43.1412,43.1476,43.0712,43.0712,77500.0
2007-10-05 13:35:00,67.63,67.66,67.59,67.62,86500.0,43.0775,43.0967,43.0521,43.0712,86500.0
2007-10-05 13:40:00,67.61,67.81,67.59,67.63,106800.0,43.0648,43.1922,43.0521,43.0775,106800.0
2007-10-05 13:45:00,67.62,67.66,67.55,67.57,61900.0,43.0712,43.0967,43.0266,43.0393,61900.0
2007-10-05 13:50:00,67.57,67.61,67.5,67.61,49400.0,43.0393,43.0648,42.9947,43.0648,49400.0
2007-10-05 13:55:00,67.62,67.82,67.62,67.81,67300.0,43.0712,43.1986,43.0712,43.1922,67300.0
2007-10-05 14:00:00,67.82,68.0,67.79,67.79,108000.0,43.1986,43.3132,43.1795,43.1795,108000.0
2007-10-05 14:05:00,67.79,68.1,67.78,68.0,170600.0,43.1795,43.3769,43.1731,43.3132,170600.0
2007-10-05 14:10:00,68.0,68.17,67.98,68.14,109600.0,43.3132,43.4215,43.3005,43.4024,109600.0
2007-10-05 14:15:00,68.14,68.21,68.07,68.2,96500.0,43.4024,43.447,43.3578,43.4406,96500.0
2007-10-05 14:20:00,68.19,68.39,68.19,68.37,126500.0,43.4342,43.5616,43.4342,43.5489,126500.0
2007-10-05 14:25:00,68.37,68.5,68.33,68.45,199200.0,43.5489,43.6317,43.5234,43.5999,199200.0
2007-10-05 14:30:00,68.43,68.46,68.33,68.34,114500.0,43.5871,43.6062,43.5234,43.5298,114500.0
2007-10-05 14:35:00,68.35,68.35,68.21,68.25,64500.0,43.5362,43.5362,43.447,43.4725,64500.0
2007-10-05 14:40:00,68.24,68.36,68.21,68.21,109600.0,43.4661,43.5425,43.447,43.447,109600.0
2007-10-05 14:45:00,68.21,68.22,67.95,68.01,120400.0,43.447,43.4534,43.2814,43.3196,120400.0
2007-10-05 14:50:00,68.02,68.08,67.88,67.88,77700.0,43.326,43.3642,43.2368,43.2368,77700.0
2007-10-05 14:55:00,67.89,67.99,67.81,67.9,111600.0,43.2432,43.3069,43.1922,43.2495,111600.0
2007-10-05 15:00:00,67.9,68.09,67.86,67.95,111300.0,43.2495,43.3706,43.224,43.2814,111300.0
2007-10-05 15:05:00,67.95,67.96,67.84,67.85,72300.0,43.2814,43.2877,43.2113,43.2177,72300.0
2007-10-05 15:10:00,67.84,67.91,67.81,67.89,93100.0,43.2113,43.2559,43.1922,43.2432,93100.0
2007-10-05 15:15:00,67.88,67.9,67.78,67.78,65600.0,43.2368,43.2495,43.1731,43.1731,65600.0
2007-10-05 15:20:00,67.77,67.8,67.67,67.74,115500.0,43.1667,43.1858,43.103,43.1476,115500.0
2007-10-05 15:25:00,67.74,67.98,67.74,67.97,126400.0,43.1476,43.3005,43.1476,43.2941,126400.0
2007-10-05 15:30:00,67.97,67.99,67.75,67.75,85600.0,43.2941,43.3069,43.154,43.154,85600.0
2007-10-05 15:35:00,67.75,67.79,67.72,67.75,68300.0,43.154,43.1795,43.1349,43.154,68300.0
2007-10-05 15:40:00,67.75,67.8,67.47,67.54,145200.0,43.154,43.1858,42.9756,43.0202,145200.0
2007-10-05 15:45:00,67.54,67.66,67.52,67.56,142100.0,43.0202,43.0967,43.0075,43.033,142100.0
2007-10-05 15:50:00,67.57,67.58,67.27,67.37,299100.0,43.0393,43.0457,42.8482,42.9119,299100.0
2007-10-05 15:55:00,67.37,67.55,67.29,67.54,245200.0,42.9119,43.0266,42.861,43.0202,245200.0
2007-10-08 09:30:00,67.35,67.35,66.9,66.95,139100.0,42.8992,42.8992,42.6126,42.6444,139100.0
2007-10-08 09:35:00,66.95,66.98,66.8,66.93,93300.0,42.6444,42.6635,42.5489,42.6317,93300.0
2007-10-08 09:40:00,66.93,66.95,66.85,66.93,39700.0,42.6317,42.6444,42.5807,42.6317,39700.0
2007-10-08 09:45:00,66.91,66.99,66.75,66.77,58800.0,42.6189,42.6699,42.517,42.5298,58800.0
2007-10-08 09:50:00,66.76,66.81,66.66,66.72,80000.0,42.5234,42.5552,42.4597,42.4979,80000.0
2007-10-08 09:55:00,66.72,66.77,66.69,66.75,42600.0,42.4979,42.5298,42.4788,42.517,42600.0
2007-10-08 10:00:00,66.75,66.75,66.6,66.68,44100.0,42.517,42.517,42.4215,42.4724,44100.0
2007-10-08 10:05:00,66.67,66.73,66.61,66.69,58600.0,42.4661,42.5043,42.4279,42.4788,58600.0
2007-10-08 10:10:00,66.67,66.68,66.52,66.59,37600.0,42.4661,42.4724,42.3705,42.4151,37600.0
2007-10-08 10:15:00,66.58,66.58,66.5,66.51,50500.0,42.4087,42.4087,42.3578,42.3642,50500.0
2007-10-08 10:20:00,66.52,66.63,66.52,66.59,38400.0,42.3705,42.4406,42.3705,42.4151,38400.0
2007-10-08 10:25:00,66.57,66.58,66.52,66.56,33400.0,42.4024,42.4087,42.3705,42.396,33400.0
2007-10-08 10:30:00,66.56,66.56,66.51,66.53,18800.0,42.396,42.396,42.3642,42.3769,18800.0
2007-10-08 10:35:00,66.53,66.53,66.47,66.5,35000.0,42.3769,42.3769,42.3387,42.3578,35000.0
2007-10-08 10:40:00,66.49,66.59,66.48,66.59,35200.0,42.3514,42.4151,42.345,42.4151,35200.0
2007-10-08 10:45:00,66.57,66.62,66.55,66.59,49300.0,42.4024,42.4342,42.3896,42.4151,49300.0
2007-10-08 10:50:00,66.6,66.71,66.57,66.68,35800.0,42.4215,42.4915,42.4024,42.4724,35800.0
2007-10-08 10:55:00,66.67,66.76,66.61,66.72,44700.0,42.4661,42.5234,42.4279,42.4979,44700.0
2007-10-08 11:00:00,66.71,66.73,66.43,66.45,51400.0,42.4915,42.5043,42.3132,42.3259,51400.0
2007-10-08 11:05:00,66.46,66.47,66.28,66.29,63600.0,42.3323,42.3387,42.2177,42.224,63600.0
2007-10-08 11:10:00,66.31,66.36,66.26,66.3,43700.0,42.2368,42.2686,42.2049,42.2304,43700.0
2007-10-08 11:15:00,66.3,66.33,66.26,66.29,35100.0,42.2304,42.2495,42.2049,42.224,35100.0
2007-10-08 11:20:00,66.29,66.4,66.27,66.39,39200.0,42.224,42.2941,42.2113,42.2877,39200.0
2007-10-08 11:25:00,66.39,66.4,66.33,66.37,31900.0,42.2877,42.2941,42.2495,42.275,31900.0
2007-10-08 11:30:00,66.35,66.5,66.35,66.44,35700.0,42.2622,42.3578,42.2622,42.3196,35700.0
2007-10-08 11:35:00,66.43,66.47,66.33,66.42,25900.0,42.3132,42.3387,42.2495,42.3068,25900.0
2007-10-08 11:40:00,66.43,66.45,66.37,66.38,17800.0,42.3132,42.3259,42.275,42.2813,17800.0
2007-10-08 11:45:00,66.38,66.48,66.38,66.47,13500.0,42.2813,42.345,42.2813,42.3387,13500.0
2007-10-08 11:50:00,66.48,66.49,66.33,66.37,29700.0,42.345,42.3514,42.2495,42.275,29700.0
2007-10-08 11:55:00,66.37,66.39,66.31,66.36,25500.0,42.275,42.2877,42.2368,42.2686,25500.0
2007-10-08 12:00:00,66.37,66.4,66.36,66.38,16100.0,42.275,42.2941,42.2686,42.2813,16100.0
2007-10-08 12:05:00,66.39,66.45,66.38,66.41,20400.0,42.2877,42.3259,42.2813,42.3005,20400.0
2007-10-08 12:10:00,66.4,66.41,66.29,66.29,20500.0,42.2941,42.3005,42.224,42.224,20500.0
2007-10-08 12:15:00,66.31,66.31,66.26,66.3,16300.0,42.2368,42.2368,42.2049,42.2304,16300.0
2007-10-08 12:20:00,66.28,66.35,66.28,66.3,11300.0,42.2177,42.2622,42.2177,42.2304,11300.0
2007-10-08 12:25:00,66.3,66.31,66.26,66.3,9200.0,42.2304,42.2368,42.2049,42.2304,9200.0
2007-10-08 12:30:00,66.29,66.31,66.26,66.29,14900.0,42.224,42.2368,42.2049,42.224,14900.0
2007-10-08 12:35:00,66.29,66.3,66.26,66.27,12000.0,42.224,42.2304,42.2049,42.2113,12000.0
2007-10-08 12:40:00,66.28,66.34,66.28,66.32,17500.0,42.2177,42.2559,42.2177,42.2431,17500.0
2007-10-08 12:45:00,66.32,66.35,66.31,66.31,7200.0,42.2431,42.2622,42.2368,42.2368,7200.0
2007-10-08 12:50:00,66.32,66.33,66.26,66.29,20300.0,42.2431,42.2495,42.2049,42.224,20300.0
2007-10-08 12:55:00,66.28,66.35,66.28,66.33,43900.0,42.2177,42.2622,42.2177,42.2495,43900.0
2007-10-08 13:00:00,66.33,66.35,66.25,66.28,26700.0,42.2495,42.2622,42.1985,42.2177,26700.0
2007-10-08 13:05:00,66.28,66.28,66.2,66.26,26700.0,42.2177,42.2177,42.1667,42.2049,26700.0
2007-10-08 13:10:00,66.27,66.28,66.23,66.26,15200.0,42.2113,42.2177,42.1858,42.2049,15200.0
2007-10-08 13:15:00,66.27,66.27,66.23,66.24,16600.0,42.2113,42.2113,42.1858,42.1922,16600.0
2007-10-08 13:20:00,66.24,66.3,66.24,66.27,24100.0,42.1922,42.2304,42.1922,42.2113,24100.0
2007-10-08 13:25:00,66.27,66.27,66.25,66.25,8300.0,42.2113,42.2113,42.1985,42.1985,8300.0
2007-10-08 13:30:00,66.25,66.36,66.23,66.36,24100.0,42.1985,42.2686,42.1858,42.2686,24100.0
2007-10-08 13:35:00,66.35,66.43,66.34,66.41,20100.0,42.2622,42.3132,42.2559,42.3005,20100.0
2007-10-08 13:40:00,66.41,66.45,66.21,66.22,30600.0,42.3005,42.3259,42.1731,42.1794,30600.0
2007-10-08 13:45:00,66.21,66.26,66.2,66.21,30500.0,42.1731,42.2049,42.1667,42.1731,30500.0
2007-10-08 13:50:00,66.21,66.23,66.1,66.12,27000.0,42.1731,42.1858,42.103,42.1157,27000.0
2007-10-08 13:55:00,66.13,66.23,66.12,66.21,23000.0,42.1221,42.1858,42.1157,42.1731,23000.0
2007-10-08 14:00:00,66.18,66.21,66.13,66.19,18800.0,42.154,42.1731,42.1221,42.1603,18800.0
2007-10-08 14:05:00,66.21,66.23,66.18,66.2,12500.0,42.1731,42.1858,42.154,42.1667,12500.0
2007-10-08 14:10:00,66.2,66.2,66.12,66.14,18600.0,42.1667,42.1667,42.1157,42.1285,18600.0
2007-10-08 14:15:00,66.14,66.32,66.14,66.32,34200.0,42.1285,42.2431,42.1285,42.2431,34200.0
2007-10-08 14:20:00,66.31,66.38,66.31,66.33,35700.0,42.2368,42.2813,42.2368,42.2495,35700.0
2007-10-08 14:25:00,66.34,66.38,66.3,66.34,28900.0,42.2559,42.2813,42.2304,42.2559,28900.0
2007-10-08 14:30:00,66.34,66.4,66.32,66.39,29100.0,42.2559,42.2941,42.2431,42.2877,29100.0
2007-10-08 14:35:00,66.39,66.45,66.29,66.33,58800.0,42.2877,42.3259,42.224,42.2495,58800.0
2007-10-08 14:40:00,66.33,66.39,66.25,66.3,25600.0,42.2495,42.2877,42.1985,42.2304,25600.0
2007-10-08 14:45:00,66.29,66.3,66.25,66.25,22300.0,42.224,42.2304,42.1985,42.1985,22300.0
2007-10-08 14:50:00,66.25,66.29,66.19,66.21,29100.0,42.1985,42.224,42.1603,42.1731,29100.0
2007-10-08 14:55:00,66.2,66.2,66.06,66.09,46400.0,42.1667,42.1667,42.0775,42.0966,46400.0
2007-10-08 15:00:00,66.09,66.12,66.07,66.08,36000.0,42.0966,42.1157,42.0839,42.0903,36000.0
2007-10-08 15:05:00,66.07,66.14,66.05,66.12,64300.0,42.0839,42.1285,42.0712,42.1157,64300.0
2007-10-08 15:10:00,66.12,66.25,66.11,66.25,38000.0,42.1157,42.1985,42.1094,42.1985,38000.0
2007-10-08 15:15:00,66.25,66.28,66.22,66.26,33700.0,42.1985,42.2177,42.1794,42.2049,33700.0
2007-10-08 15:20:00,66.27,66.28,66.2,66.27,29600.0,42.2113,42.2177,42.1667,42.2113,29600.0
2007-10-08 15:25:00,66.28,66.29,66.22,66.28,38200.0,42.2177,42.224,42.1794,42.2177,38200.0
2007-10-08 15:30:00,66.28,66.3,66.23,66.24,30600.0,42.2177,42.2304,42.1858,42.1922,30600.0
2007-10-08 15:35:00,66.22,66.25,66.17,66.22,43800.0,42.1794,42.1985,42.1476,42.1794,43800.0
2007-10-08 15:40:00,66.22,66.4,66.19,66.39,54400.0,42.1794,42.2941,42.1603,42.2877,54400.0
2007-10-08 15:45:00,66.39,66.5,66.39,66.43,90300.0,42.2877,42.3578,42.2877,42.3132,90300.0
2007-10-08 15:50:00,66.44,66.49,66.41,66.43,84200.0,42.3196,42.3514,42.3005,42.3132,84200.0
2007-10-08 15:55:00,66.42,66.43,66.27,66.28,133200.0,42.3068,42.3132,42.2113,42.2177,133200.0
2007-10-09 09:30:00,66.41,66.58,65.54,65.72,163200.0,42.3005,42.4087,41.7463,41.861,163200.0
2007-10-09 09:35:00,65.72,66.39,65.68,66.33,90000.0,41.861,42.2877,41.8355,42.2495,90000.0
2007-10-09 09:40:00,66.33,66.35,66.05,66.14,49400.0,42.2495,42.2622,42.0712,42.1285,49400.0
2007-10-09 09:45:00,66.14,66.23,65.97,65.97,55000.0,42.1285,42.1858,42.0202,42.0202,55000.0
2007-10-09 09:50:00,65.99,66.02,65.86,66.0,71900.0,42.0329,42.052,41.9501,42.0393,71900.0
2007-10-09 09:55:00,66.0,66.0,65.9,66.0,50100.0,42.0393,42.0393,41.9756,42.0393,50100.0
2007-10-09 10:00:00,66.0,66.03,65.76,65.8,66500.0,42.0393,42.0584,41.8864,41.9119,66500.0
2007-10-09 10:05:00,65.81,65.82,65.75,65.82,51500.0,41.9183,41.9247,41.8801,41.9247,51500.0
2007-10-09 10:10:00,65.82,65.82,65.74,65.77,46100.0,41.9247,41.9247,41.8737,41.8928,46100.0
2007-10-09 10:15:00,65.76,65.76,65.65,65.7,70700.0,41.8864,41.8864,41.8164,41.8482,70700.0
2007-10-09 10:20:00,65.71,65.91,65.71,65.91,51400.0,41.8546,41.982,41.8546,41.982,51400.0
2007-10-09 10:25:00,65.9,65.98,65.78,65.78,29500.0,41.9756,42.0266,41.8992,41.8992,29500.0
2007-10-09 10:30:00,65.77,65.77,65.63,65.63,80900.0,41.8928,41.8928,41.8036,41.8036,80900.0
2007-10-09 10:35:00,65.64,65.66,65.37,65.39,114000.0,41.81,41.8227,41.638,41.6508,114000.0
2007-10-09 10:40:00,65.39,65.53,65.38,65.47,70700.0,41.6508,41.7399,41.6444,41.7017,70700.0
2007-10-09 10:45:00,65.47,65.59,65.46,65.52,79300.0,41.7017,41.7782,41.6953,41.7336,79300.0
2007-10-09 10:50:00,65.52,65.67,65.51,65.66,35100.0,41.7336,41.8291,41.7272,41.8227,35100.0
2007-10-09 10:55:00,65.65,65.65,65.55,65.56,37600.0,41.8164,41.8164,41.7527,41.759,37600.0
2007-10-09 11:00:00,65.56,65.67,65.51,65.6,48400.0,41.759,41.8291,41.7272,41.7845,48400.0
2007-10-09 11:05:00,65.58,65.69,65.53,65.65,60800.0,41.7718,41.8418,41.7399,41.8164,60800.0
2007-10-09 11:10:00,65.65,65.66,65.55,65.62,64600.0,41.8164,41.8227,41.7527,41.7973,64600.0
2007-10-09 11:15:00,65.62,65.65,65.56,65.6,53000.0,41.7973,41.8164,41.759,41.7845,53000.0
2007-10-09 11:20:00,65.6,65.64,65.58,65.62,51900.0,41.7845,41.81,41.7718,41.7973,51900.0
2007-10-09 11:25:00,65.6,65.62,65.46,65.47,18700.0,41.7845,41.7973,41.6953,41.7017,18700.0
2007-10-09 11:30:00,65.48,65.55,65.46,65.48,19900.0,41.7081,41.7527,41.6953,41.7081,19900.0
2007-10-09 11:35:00,65.48,65.52,65.35,65.37,46700.0,41.7081,41.7336,41.6253,41.638,46700.0
2007-10-09 11:40:00,65.35,65.42,65.31,65.35,54700.0,41.6253,41.6699,41.5998,41.6253,54700.0
2007-10-09 11:45:00,65.36,65.39,65.33,65.38,43100.0,41.6317,41.6508,41.6125,41.6444,43100.0
2007-10-09 11:50:00,65.37,65.51,65.37,65.51,23700.0,41.638,41.7272,41.638,41.7272,23700.0
2007-10-09 11:55:00,65.51,65.54,65.47,65.54,38800.0,41.7272,41.7463,41.7017,41.7463,38800.0
2007-10-09 12:00:00,65.53,65.53,65.37,65.37,35100.0,41.7399,41.7399,41.638,41.638,35100.0
2007-10-09 12:05:00,65.37,65.37,65.33,65.33,29000.0,41.638,41.638,41.6125,41.6125,29000.0
2007-10-09 12:10:00,65.33,65.38,65.31,65.34,40500.0,41.6125,41.6444,41.5998,41.6189,40500.0
2007-10-09 12:15:00,65.33,65.35,65.3,65.31,21300.0,41.6125,41.6253,41.5934,41.5998,21300.0
2007-10-09 12:20:00,65.31,65.39,65.31,65.37,18800.0,41.5998,41.6508,41.5998,41.638,18800.0
2007-10-09 12:25:00,65.37,65.38,65.32,65.34,11000.0,41.638,41.6444,41.6062,41.6189,11000.0
2007-10-09 12:30:00,65.32,65.36,65.29,65.29,20000.0,41.6062,41.6317,41.5871,41.5871,20000.0
2007-10-09 12:35:00,65.29,65.3,65.25,65.27,28000.0,41.5871,41.5934,41.5616,41.5743,28000.0
2007-10-09 12:40:00,65.27,65.3,65.0,65.12,130400.0,41.5743,41.5934,41.4023,41.4788,130400.0
2007-10-09 12:45:00,65.12,65.17,65.08,65.1,25800.0,41.4788,41.5106,41.4533,41.466,25800.0
2007-10-09 12:50:00,65.11,65.13,65.03,65.03,14800.0,41.4724,41.4852,41.4215,41.4215,14800.0
2007-10-09 12:55:00,65.01,65.15,65.01,65.14,21200.0,41.4087,41.4979,41.4087,41.4915,21200.0
2007-10-09 13:00:00,65.14,65.15,65.08,65.13,17100.0,41.4915,41.4979,41.4533,41.4852,17100.0
2007-10-09 13:05:00,65.13,65.23,65.12,65.2,38700.0,41.4852,41.5488,41.4788,41.5297,38700.0
2007-10-09 13:10:00,65.2,65.21,65.14,65.21,16300.0,41.5297,41.5361,41.4915,41.5361,16300.0
2007-10-09 13:15:00,65.19,65.22,65.17,65.2,24400.0,41.5234,41.5425,41.5106,41.5297,24400.0
2007-10-09 13:20:00,65.18,65.19,65.0,65.04,65700.0,41.517,41.5234,41.4023,41.4278,65700.0
2007-10-09 13:25:00,65.04,65.11,65.0,65.01,48400.0,41.4278,41.4724,41.4023,41.4087,48400.0
2007-10-09 13:30:00,65.0,65.12,64.99,65.04,67600.0,41.4023,41.4788,41.396,41.4278,67600.0
2007-10-09 13:35:00,65.03,65.06,65.01,65.05,28800.0,41.4215,41.4406,41.4087,41.4342,28800.0
2007-10-09 13:40:00,65.05,65.08,65.03,65.06,31900.0,41.4342,41.4533,41.4215,41.4406,31900.0
2007-10-09 13:45:00,65.05,65.24,65.04,65.22,75300.0,41.4342,41.5552,41.4278,41.5425,75300.0
2007-10-09 13:50:00,65.21,65.36,65.19,65.32,51600.0,41.5361,41.6317,41.5234,41.6062,51600.0
2007-10-09 13:55:00,65.31,65.35,65.2,65.21,49600.0,41.5998,41.6253,41.5297,41.5361,49600.0
2007-10-09 14:00:00,65.21,65.41,65.04,65.41,123500.0,41.5361,41.6635,41.4278,41.6635,123500.0
2007-10-09 14:05:00,65.41,65.59,65.41,65.45,110900.0,41.6635,41.7782,41.6635,41.689,110900.0
2007-10-09 14:10:00,65.45,65.46,65.23,65.31,56200.0,41.689,41.6953,41.5488,41.5998,56200.0
2007-10-09 14:15:00,65.32,65.35,65.14,65.16,24700.0,41.6062,41.6253,41.4915,41.5043,24700.0
2007-10-09 14:20:00,65.16,65.23,65.11,65.2,25700.0,41.5043,41.5488,41.4724,41.5297,25700.0
2007-10-09 14:25:00,65.19,65.58,65.19,65.54,72600.0,41.5234,41.7718,41.5234,41.7463,72600.0
2007-10-09 14:30:00,65.52,65.72,65.51,65.68,50400.0,41.7336,41.861,41.7272,41.8355,50400.0
2007-10-09 14:35:00,65.67,65.71,65.57,65.58,39100.0,41.8291,41.8546,41.7654,41.7718,39100.0
2007-10-09 14:40:00,65.57,65.64,65.55,65.62,54300.0,41.7654,41.81,41.7527,41.7973,54300.0
2007-10-09 14:45:00,65.62,65.9,65.62,65.9,105200.0,41.7973,41.9756,41.7973,41.9756,105200.0
2007-10-09 14:50:00,65.87,66.03,65.85,66.01,120200.0,41.9565,42.0584,41.9438,42.0457,120200.0
2007-10-09 14:55:00,66.01,66.23,65.95,66.19,134900.0,42.0457,42.1858,42.0075,42.1603,134900.0
2007-10-09 15:00:00,66.19,66.19,65.95,66.03,148400.0,42.1603,42.1603,42.0075,42.0584,148400.0
2007-10-09 15:05:00,66.03,66.03,65.89,65.96,99300.0,42.0584,42.0584,41.9692,42.0138,99300.0
2007-10-09 15:10:00,65.95,66.02,65.94,66.01,92200.0,42.0075,42.052,42.0011,42.0457,92200.0
2007-10-09 15:15:00,66.01,66.16,65.97,66.12,110400.0,42.0457,42.1412,42.0202,42.1157,110400.0
2007-10-09 15:20:00,66.12,66.14,66.01,66.02,50700.0,42.1157,42.1285,42.0457,42.052,50700.0
2007-10-09 15:25:00,66.02,66.02,65.87,65.9,63800.0,42.052,42.052,41.9565,41.9756,63800.0
2007-10-09 15:30:00,65.9,65.9,65.66,65.71,105700.0,41.9756,41.9756,41.8227,41.8546,105700.0
2007-10-09 15:35:00,65.7,65.87,65.7,65.86,58300.0,41.8482,41.9565,41.8482,41.9501,58300.0
2007-10-09 15:40:00,65.85,65.97,65.65,65.67,131900.0,41.9438,42.0202,41.8164,41.8291,131900.0
2007-10-09 15:45:00,65.67,65.68,65.55,65.6,88900.0,41.8291,41.8355,41.7527,41.7845,88900.0
2007-10-09 15:50:00,65.59,65.74,65.59,65.73,112500.0,41.7782,41.8737,41.7782,41.8673,112500.0
2007-10-09 15:55:00,65.73,65.77,65.67,65.75,159800.0,41.8673,41.8928,41.8291,41.8801,159800.0
2007-10-10 09:30:00,64.76,65.3,64.75,65.22,265900.0,41.2495,41.5934,41.2431,41.5425,265900.0
2007-10-10 09:35:00,65.22,65.7,65.18,65.65,177500.0,41.5425,41.8482,41.517,41.8164,177500.0
2007-10-10 09:40:00,65.65,65.8,65.34,65.55,200900.0,41.8164,41.9119,41.6189,41.7527,200900.0
2007-10-10 09:45:00,65.55,66.18,65.5,66.09,234700.0,41.7527,42.154,41.7208,42.0966,234700.0
2007-10-10 09:50:00,66.07,66.07,65.79,66.01,155800.0,42.0839,42.0839,41.9055,42.0457,155800.0
2007-10-10 09:55:00,66.01,66.01,65.51,65.51,163100.0,42.0457,42.0457,41.7272,41.7272,163100.0
2007-10-10 10:00:00,65.52,65.65,65.45,65.49,67200.0,41.7336,41.8164,41.689,41.7145,67200.0
2007-10-10 10:05:00,65.49,65.53,65.28,65.3,112300.0,41.7145,41.7399,41.5807,41.5934,112300.0
2007-10-10 10:10:00,65.28,65.31,65.15,65.25,74100.0,41.5807,41.5998,41.4979,41.5616,74100.0
2007-10-10 10:15:00,65.24,65.34,65.18,65.28,53700.0,41.5552,41.6189,41.517,41.5807,53700.0
2007-10-10 10:20:00,65.25,65.32,65.2,65.24,98400.0,41.5616,41.6062,41.5297,41.5552,98400.0
2007-10-10 10:25:00,65.23,65.3,65.23,65.26,40900.0,41.5488,41.5934,41.5488,41.568,40900.0
2007-10-10 10:30:00,65.26,65.33,65.21,65.25,53400.0,41.568,41.6125,41.5361,41.5616,53400.0
2007-10-10 10:35:00,65.26,65.31,65.23,65.27,47000.0,41.568,41.5998,41.5488,41.5743,47000.0
2007-10-10 10:40:00,65.27,65.45,65.25,65.3,50300.0,41.5743,41.689,41.5616,41.5934,50300.0
2007-10-10 10:45:00,65.31,65.42,65.28,65.41,37700.0,41.5998,41.6699,41.5807,41.6635,37700.0
2007-10-10 10:50:00,65.41,65.5,65.39,65.47,46200.0,41.6635,41.7208,41.6508,41.7017,46200.0
2007-10-10 10:55:00,65.47,65.47,65.25,65.28,172900.0,41.7017,41.7017,41.5616,41.5807,172900.0
2007-10-10 11:00:00,65.31,65.43,65.31,65.36,45600.0,41.5998,41.6762,41.5998,41.6317,45600.0
2007-10-10 11:05:00,65.36,65.56,65.36,65.5,77600.0,41.6317,41.759,41.6317,41.7208,77600.0
2007-10-10 11:10:00,65.51,65.54,65.46,65.5,36300.0,41.7272,41.7463,41.6953,41.7208,36300.0
2007-10-10 11:15:00,65.5,65.68,65.46,65.5,55300.0,41.7208,41.8355,41.6953,41.7208,55300.0
2007-10-10 11:20:00,65.52,65.64,65.5,65.64,32000.0,41.7336,41.81,41.7208,41.81,32000.0
2007-10-10 11:25:00,65.65,65.68,65.55,65.56,33700.0,41.8164,41.8355,41.7527,41.759,33700.0
2007-10-10 11:30:00,65.57,65.57,65.51,65.57,16400.0,41.7654,41.7654,41.7272,41.7654,16400.0
2007-10-10 11:35:00,65.57,65.79,65.57,65.65,61200.0,41.7654,41.9055,41.7654,41.8164,61200.0
2007-10-10 11:40:00,65.66,65.82,65.65,65.82,42000.0,41.8227,41.9247,41.8164,41.9247,42000.0
2007-10-10 11:45:00,65.82,65.84,65.71,65.71,19700.0,41.9247,41.9374,41.8546,41.8546,19700.0
2007-10-10 11:50:00,65.7,65.7,65.47,65.5,73300.0,41.8482,41.8482,41.7017,41.7208,73300.0
2007-10-10 11:55:00,65.5,65.5,65.46,65.5,32000.0,41.7208,41.7208,41.6953,41.7208,32000.0
2007-10-10 12:00:00,65.51,65.62,65.51,65.59,28500.0,41.7272,41.7973,41.7272,41.7782,28500.0
2007-10-10 12:05:00,65.57,65.59,65.52,65.57,28300.0,41.7654,41.7782,41.7336,41.7654,28300.0
2007-10-10 12:10:00,65.57,65.57,65.49,65.52,20200.0,41.7654,41.7654,41.7145,41.7336,20200.0
2007-10-10 12:15:00,65.51,65.53,65.47,65.52,21600.0,41.7272,41.7399,41.7017,41.7336,21600.0
2007-10-10 12:20:00,65.52,65.57,65.51,65.54,18000.0,41.7336,41.7654,41.7272,41.7463,18000.0
2007-10-10 12:25:00,65.55,65.67,65.55,65.65,34100.0,41.7527,41.8291,41.7527,41.8164,34100.0
2007-10-10 12:30:00,65.63,65.78,65.63,65.74,34100.0,41.8036,41.8992,41.8036,41.8737,34100.0
2007-10-10 12:35:00,65.73,65.8,65.72,65.75,18300.0,41.8673,41.9119,41.861,41.8801,18300.0
2007-10-10 12:40:00,65.75,65.81,65.73,65.8,15100.0,41.8801,41.9183,41.8673,41.9119,15100.0
2007-10-10 12:45:00,65.8,65.86,65.8,65.83,28500.0,41.9119,41.9501,41.9119,41.931,28500.0
2007-10-10 12:50:00,65.84,65.86,65.71,65.83,66000.0,41.9374,41.9501,41.8546,41.931,66000.0
2007-10-10 12:55:00,65.83,65.83,65.73,65.75,30000.0,41.931,41.931,41.8673,41.8801,30000.0
2007-10-10 13:00:00,65.75,65.77,65.56,65.61,58600.0,41.8801,41.8928,41.759,41.7909,58600.0
2007-10-10 13:05:00,65.6,65.62,65.47,65.5,39400.0,41.7845,41.7973,41.7017,41.7208,39400.0
2007-10-10 13:10:00,65.5,65.56,65.46,65.46,38700.0,41.7208,41.759,41.6953,41.6953,38700.0
2007-10-10 13:15:00,65.48,65.52,65.46,65.52,26000.0,41.7081,41.7336,41.6953,41.7336,26000.0
2007-10-10 13:20:00,65.5,65.52,65.48,65.49,31600.0,41.7208,41.7336,41.7081,41.7145,31600.0
2007-10-10 13:25:00,65.48,65.52,65.46,65.46,24200.0,41.7081,41.7336,41.6953,41.6953,24200.0
2007-10-10 13:30:00,65.46,65.55,65.45,65.51,27200.0,41.6953,41.7527,41.689,41.7272,27200.0
2007-10-10 13:35:00,65.5,65.54,65.36,65.37,61000.0,41.7208,41.7463,41.6317,41.638,61000.0
2007-10-10 13:40:00,65.36,65.37,65.25,65.25,57700.0,41.6317,41.638,41.5616,41.5616,57700.0
2007-10-10 13:45:00,65.27,65.36,65.25,65.34,29000.0,41.5743,41.6317,41.5616,41.6189,29000.0
2007-10-10 13:50:00,65.34,65.38,65.31,65.38,52400.0,41.6189,41.6444,41.5998,41.6444,52400.0
2007-10-10 13:55:00,65.38,65.5,65.38,65.49,49400.0,41.6444,41.7208,41.6444,41.7145,49400.0
2007-10-10 14:00:00,65.48,65.5,65.43,65.47,37200.0,41.7081,41.7208,41.6762,41.7017,37200.0
2007-10-10 14:05:00,65.47,65.49,65.4,65.43,36300.0,41.7017,41.7145,41.6571,41.6762,36300.0
2007-10-10 14:10:00,65.42,65.46,65.4,65.41,33700.0,41.6699,41.6953,41.6571,41.6635,33700.0
2007-10-10 14:15:00,65.4,65.5,65.4,65.5,33900.0,41.6571,41.7208,41.6571,41.7208,33900.0
2007-10-10 14:20:00,65.49,65.53,65.47,65.49,38400.0,41.7145,41.7399,41.7017,41.7145,38400.0
2007-10-10 14:25:00,65.5,65.54,65.47,65.5,67100.0,41.7208,41.7463,41.7017,41.7208,67100.0
2007-10-10 14:30:00,65.51,65.58,65.47,65.57,144400.0,41.7272,41.7718,41.7017,41.7654,144400.0
2007-10-10 14:35:00,65.56,65.58,65.49,65.51,85300.0,41.759,41.7718,41.7145,41.7272,85300.0
2007-10-10 14:40:00,65.51,65.58,65.47,65.55,72800.0,41.7272,41.7718,41.7017,41.7527,72800.0
2007-10-10 14:45:00,65.55,65.56,65.48,65.51,60500.0,41.7527,41.759,41.7081,41.7272,60500.0
2007-10-10 14:50:00,65.51,65.51,65.49,65.5,100100.0,41.7272,41.7272,41.7145,41.7208,100100.0
2007-10-10 14:55:00,65.5,65.51,65.47,65.51,85600.0,41.7208,41.7272,41.7017,41.7272,85600.0
2007-10-10 15:00:00,65.51,65.56,65.49,65.52,66600.0,41.7272,41.759,41.7145,41.7336,66600.0
2007-10-10 15:05:00,65.52,65.55,65.47,65.55,48800.0,41.7336,41.7527,41.7017,41.7527,48800.0
2007-10-10 15:10:00,65.55,65.56,65.49,65.5,54700.0,41.7527,41.759,41.7145,41.7208,54700.0
2007-10-10 15:15:00,65.5,65.52,65.44,65.5,85000.0,41.7208,41.7336,41.6826,41.7208,85000.0
2007-10-10 15:20:00,65.5,65.57,65.47,65.54,125900.0,41.7208,41.7654,41.7017,41.7463,125900.0
2007-10-10 15:25:00,65.54,65.55,65.49,65.54,125600.0,41.7463,41.7527,41.7145,41.7463,125600.0
2007-10-10 15:30:00,65.54,65.58,65.53,65.58,94200.0,41.7463,41.7718,41.7399,41.7718,94200.0
2007-10-10 15:35:00,65.58,65.58,65.5,65.58,100800.0,41.7718,41.7718,41.7208,41.7718,100800.0
2007-10-10 15:40:00,65.58,65.63,65.51,65.56,163700.0,41.7718,41.8036,41.7272,41.759,163700.0
2007-10-10 15:45:00,65.56,65.73,65.53,65.7,116400.0,41.759,41.8673,41.7399,41.8482,116400.0
2007-10-10 15:50:00,65.71,65.75,65.65,65.65,148700.0,41.8546,41.8801,41.8164,41.8164,148700.0
2007-10-10 15:55:00,65.66,65.74,65.56,65.63,164400.0,41.8227,41.8737,41.759,41.8036,164400.0
2007-10-11 09:30:00,64.5,64.64,64.28,64.63,616400.0,41.0839,41.173,40.9437,41.1667,616400.0
2007-10-11 09:35:00,64.62,66.0,64.62,65.45,647900.0,41.1603,42.0393,41.1603,41.689,647900.0
2007-10-11 09:40:00,65.45,66.81,65.43,66.43,351500.0,41.689,42.5552,41.6762,42.3132,351500.0
2007-10-11 09:45:00,66.45,66.49,65.93,65.97,310000.0,42.3259,42.3514,41.9947,42.0202,310000.0
2007-10-11 09:50:00,65.97,66.0,65.5,65.57,254600.0,42.0202,42.0393,41.7208,41.7654,254600.0
2007-10-11 09:55:00,65.59,65.73,65.05,65.19,223100.0,41.7782,41.8673,41.4342,41.5234,223100.0
2007-10-11 10:00:00,65.2,65.25,65.05,65.25,131800.0,41.5297,41.5616,41.4342,41.5616,131800.0
2007-10-11 10:05:00,65.24,65.56,65.2,65.43,167300.0,41.5552,41.759,41.5297,41.6762,167300.0
2007-10-11 10:10:00,65.43,65.49,65.4,65.44,79900.0,41.6762,41.7145,41.6571,41.6826,79900.0
2007-10-11 10:15:00,65.45,65.49,65.41,65.46,61100.0,41.689,41.7145,41.6635,41.6953,61100.0
2007-10-11 10:20:00,65.46,65.49,65.42,65.42,78000.0,41.6953,41.7145,41.6699,41.6699,78000.0
2007-10-11 10:25:00,65.43,65.45,65.01,65.2,156200.0,41.6762,41.689,41.4087,41.5297,156200.0
2007-10-11 10:30:00,65.2,65.37,65.13,65.35,118300.0,41.5297,41.638,41.4852,41.6253,118300.0
2007-10-11 10:35:00,65.34,65.48,65.33,65.46,117300.0,41.6189,41.7081,41.6125,41.6953,117300.0
2007-10-11 10:40:00,65.45,65.6,65.45,65.6,179700.0,41.689,41.7845,41.689,41.7845,179700.0
2007-10-11 10:45:00,65.6,65.86,65.59,65.83,175300.0,41.7845,41.9501,41.7782,41.931,175300.0
2007-10-11 10:50:00,65.83,65.84,65.77,65.77,84800.0,41.931,41.9374,41.8928,41.8928,84800.0
2007-10-11 10:55:00,65.76,65.86,65.68,65.72,97900.0,41.8864,41.9501,41.8355,41.861,97900.0
2007-10-11 11:00:00,65.73,65.73,65.55,65.64,111900.0,41.8673,41.8673,41.7527,41.81,111900.0
2007-10-11 11:05:00,65.64,65.64,65.41,65.41,89700.0,41.81,41.81,41.6635,41.6635,89700.0
2007-10-11 11:10:00,65.4,65.41,65.21,65.23,75400.0,41.6571,41.6635,41.5361,41.5488,75400.0
2007-10-11 11:15:00,65.22,65.33,65.19,65.3,55600.0,41.5425,41.6125,41.5234,41.5934,55600.0
2007-10-11 11:20:00,65.3,65.39,65.28,65.39,66900.0,41.5934,41.6508,41.5807,41.6508,66900.0
2007-10-11 11:25:00,65.38,65.39,65.24,65.32,45800.0,41.6444,41.6508,41.5552,41.6062,45800.0
2007-10-11 11:30:00,65.32,65.45,65.32,65.41,35800.0,41.6062,41.689,41.6062,41.6635,35800.0
2007-10-11 11:35:00,65.41,65.5,65.41,65.48,47300.0,41.6635,41.7208,41.6635,41.7081,47300.0
2007-10-11 11:40:00,65.49,65.6,65.48,65.49,71100.0,41.7145,41.7845,41.7081,41.7145,71100.0
2007-10-11 11:45:00,65.48,65.52,65.46,65.5,50100.0,41.7081,41.7336,41.6953,41.7208,50100.0
2007-10-11 11:50:00,65.5,65.53,65.5,65.51,51900.0,41.7208,41.7399,41.7208,41.7272,51900.0
2007-10-11 11:55:00,65.51,65.54,65.39,65.4,48600.0,41.7272,41.7463,41.6508,41.6571,48600.0
2007-10-11 12:00:00,65.4,65.53,65.4,65.48,39200.0,41.6571,41.7399,41.6571,41.7081,39200.0
2007-10-11 12:05:00,65.48,65.52,65.48,65.51,25400.0,41.7081,41.7336,41.7081,41.7272,25400.0
2007-10-11 12:10:00,65.51,65.51,65.43,65.5,30700.0,41.7272,41.7272,41.6762,41.7208,30700.0
2007-10-11 12:15:00,65.5,65.55,65.48,65.55,34600.0,41.7208,41.7527,41.7081,41.7527,34600.0
2007-10-11 12:20:00,65.55,65.58,65.52,65.53,48400.0,41.7527,41.7718,41.7336,41.7399,48400.0
2007-10-11 12:25:00,65.54,65.55,65.47,65.5,33800.0,41.7463,41.7527,41.7017,41.7208,33800.0
2007-10-11 12:30:00,65.5,65.55,65.44,65.47,32100.0,41.7208,41.7527,41.6826,41.7017,32100.0
2007-10-11 12:35:00,65.48,65.49,65.43,65.44,25100.0,41.7081,41.7145,41.6762,41.6826,25100.0
2007-10-11 12:40:00,65.43,65.47,65.42,65.45,31600.0,41.6762,41.7017,41.6699,41.689,31600.0
2007-10-11 12:45:00,65.45,65.45,65.34,65.35,34400.0,41.689,41.689,41.6189,41.6253,34400.0
2007-10-11 12:50:00,65.33,65.35,65.21,65.3,48100.0,41.6125,41.6253,41.5361,41.5934,48100.0
2007-10-11 12:55:00,65.28,65.38,65.28,65.35,30900.0,41.5807,41.6444,41.5807,41.6253,30900.0
2007-10-11 13:00:00,65.35,65.48,65.35,65.48,28600.0,41.6253,41.7081,41.6253,41.7081,28600.0
2007-10-11 13:05:00,65.47,65.54,65.41,65.51,39600.0,41.7017,41.7463,41.6635,41.7272,39600.0
2007-10-11 13:10:00,65.51,65.57,65.45,65.54,113600.0,41.7272,41.7654,41.689,41.7463,113600.0
2007-10-11 13:15:00,65.54,65.55,65.46,65.47,23100.0,41.7463,41.7527,41.6953,41.7017,23100.0
2007-10-11 13:20:00,65.46,65.48,65.39,65.41,46100.0,41.6953,41.7081,41.6508,41.6635,46100.0
2007-10-11 13:25:00,65.39,65.43,65.39,65.41,17200.0,41.6508,41.6762,41.6508,41.6635,17200.0
2007-10-11 13:30:00,65.41,65.47,65.41,65.43,28900.0,41.6635,41.7017,41.6635,41.6762,28900.0
2007-10-11 13:35:00,65.42,65.46,65.36,65.37,55400.0,41.6699,41.6953,41.6317,41.638,55400.0
2007-10-11 13:40:00,65.38,65.4,65.36,65.38,39900.0,41.6444,41.6571,41.6317,41.6444,39900.0
2007-10-11 13:45:00,65.38,65.4,65.36,65.39,44500.0,41.6444,41.6571,41.6317,41.6508,44500.0
2007-10-11 13:50:00,65.37,65.43,65.37,65.42,50700.0,41.638,41.6762,41.638,41.6699,50700.0
2007-10-11 13:55:00,65.42,65.42,65.27,65.39,191800.0,41.6699,41.6699,41.5743,41.6508,191800.0
2007-10-11 14:00:00,65.39,65.39,65.16,65.29,178100.0,41.6508,41.6508,41.5043,41.5871,178100.0
2007-10-11 14:05:00,65.28,65.3,65.2,65.26,131900.0,41.5807,41.5934,41.5297,41.568,131900.0
2007-10-11 14:10:00,65.24,65.24,65.12,65.15,171200.0,41.5552,41.5552,41.4788,41.4979,171200.0
2007-10-11 14:15:00,65.12,65.15,64.89,65.01,178400.0,41.4788,41.4979,41.3323,41.4087,178400.0
2007-10-11 14:20:00,64.99,65.23,64.94,65.03,192700.0,41.396,41.5488,41.3641,41.4215,192700.0
2007-10-11 14:25:00,65.02,65.08,64.78,64.89,131800.0,41.4151,41.4533,41.2622,41.3323,131800.0
2007-10-11 14:30:00,64.89,65.25,64.7,65.24,132700.0,41.3323,41.5616,41.2113,41.5552,132700.0
2007-10-11 14:35:00,65.22,65.23,65.0,65.2,85900.0,41.5425,41.5488,41.4023,41.5297,85900.0
2007-10-11 14:40:00,65.2,65.3,65.19,65.22,101500.0,41.5297,41.5934,41.5234,41.5425,101500.0
2007-10-11 14:45:00,65.23,65.23,65.09,65.16,89400.0,41.5488,41.5488,41.4597,41.5043,89400.0
2007-10-11 14:50:00,65.16,65.16,65.0,65.03,81700.0,41.5043,41.5043,41.4023,41.4215,81700.0
2007-10-11 14:55:00,65.03,65.16,64.98,65.12,102600.0,41.4215,41.5043,41.3896,41.4788,102600.0
2007-10-11 15:00:00,65.14,65.18,64.93,64.94,117800.0,41.4915,41.517,41.3578,41.3641,117800.0
2007-10-11 15:05:00,64.92,64.92,64.68,64.88,131700.0,41.3514,41.3514,41.1985,41.3259,131700.0
2007-10-11 15:10:00,64.89,64.89,64.65,64.8,178200.0,41.3323,41.3323,41.1794,41.275,178200.0
2007-10-11 15:15:00,64.75,64.81,64.55,64.67,143600.0,41.2431,41.2813,41.1157,41.1921,143600.0
2007-10-11 15:20:00,64.66,64.8,64.48,64.52,120300.0,41.1858,41.275,41.0711,41.0966,120300.0
2007-10-11 15:25:00,64.5,64.69,64.46,64.5,288000.0,41.0839,41.2049,41.0584,41.0839,288000.0
2007-10-11 15:30:00,64.5,64.65,64.44,64.63,124100.0,41.0839,41.1794,41.0456,41.1667,124100.0
2007-10-11 15:35:00,64.62,64.7,64.61,64.63,109100.0,41.1603,41.2113,41.1539,41.1667,109100.0
2007-10-11 15:40:00,64.64,64.95,64.61,64.84,122200.0,41.173,41.3705,41.1539,41.3004,122200.0
2007-10-11 15:45:00,64.83,64.88,64.65,64.68,233600.0,41.2941,41.3259,41.1794,41.1985,233600.0
2007-10-11 15:50:00,64.69,64.7,64.56,64.63,143000.0,41.2049,41.2113,41.1221,41.1667,143000.0
2007-10-11 15:55:00,64.62,64.65,64.5,64.55,225100.0,41.1603,41.1794,41.0839,41.1157,225100.0
2007-10-12 09:30:00,65.0,65.04,64.55,64.9,115500.0,41.4023,41.4278,41.1157,41.3387,115500.0
2007-10-12 09:35:00,64.9,64.95,64.73,64.75,53000.0,41.3387,41.3705,41.2304,41.2431,53000.0
2007-10-12 09:40:00,64.76,64.77,64.68,64.73,71500.0,41.2495,41.2558,41.1985,41.2304,71500.0
2007-10-12 09:45:00,64.73,64.73,64.15,64.18,162400.0,41.2304,41.2304,40.8609,40.88,162400.0
2007-10-12 09:50:00,64.17,64.4,64.17,64.23,85100.0,40.8737,41.0202,40.8737,40.9119,85100.0
2007-10-12 09:55:00,64.23,64.26,64.16,64.24,51900.0,40.9119,40.931,40.8673,40.9183,51900.0
2007-10-12 10:00:00,64.23,64.25,63.95,64.01,129500.0,40.9119,40.9246,40.7335,40.7718,129500.0
2007-10-12 10:05:00,64.01,64.2,63.9,64.2,73100.0,40.7718,40.8928,40.7017,40.8928,73100.0
2007-10-12 10:10:00,64.2,64.35,64.19,64.25,87300.0,40.8928,40.9883,40.8864,40.9246,87300.0
2007-10-12 10:15:00,64.26,64.36,64.26,64.36,38200.0,40.931,40.9947,40.931,40.9947,38200.0
2007-10-12 10:20:00,64.35,64.61,64.28,64.6,64900.0,40.9883,41.1539,40.9437,41.1476,64900.0
2007-10-12 10:25:00,64.59,64.79,64.56,64.77,57400.0,41.1412,41.2686,41.1221,41.2558,57400.0
2007-10-12 10:30:00,64.79,64.82,64.7,64.7,53600.0,41.2686,41.2877,41.2113,41.2113,53600.0
2007-10-12 10:35:00,64.71,64.79,64.65,64.78,57900.0,41.2176,41.2686,41.1794,41.2622,57900.0
2007-10-12 10:40:00,64.79,64.9,64.76,64.88,60200.0,41.2686,41.3387,41.2495,41.3259,60200.0
2007-10-12 10:45:00,64.88,64.9,64.77,64.79,39900.0,41.3259,41.3387,41.2558,41.2686,39900.0
2007-10-12 10:50:00,64.79,64.81,64.73,64.8,60200.0,41.2686,41.2813,41.2304,41.275,60200.0
2007-10-12 10:55:00,64.8,64.92,64.79,64.92,39000.0,41.275,41.3514,41.2686,41.3514,39000.0
2007-10-12 11:00:00,64.92,65.04,64.9,64.92,171900.0,41.3514,41.4278,41.3387,41.3514,171900.0
2007-10-12 11:05:00,64.91,64.93,64.83,64.9,56400.0,41.345,41.3578,41.2941,41.3387,56400.0
2007-10-12 11:10:00,64.89,64.97,64.87,64.95,61700.0,41.3323,41.3832,41.3195,41.3705,61700.0
2007-10-12 11:15:00,64.95,64.95,64.87,64.9,77400.0,41.3705,41.3705,41.3195,41.3387,77400.0
2007-10-12 11:20:00,64.9,65.02,64.89,65.0,83600.0,41.3387,41.4151,41.3323,41.4023,83600.0
2007-10-12 11:25:00,65.0,65.03,64.95,65.02,41100.0,41.4023,41.4215,41.3705,41.4151,41100.0
2007-10-12 11:30:00,65.01,65.09,65.0,65.08,63000.0,41.4087,41.4597,41.4023,41.4533,63000.0
2007-10-12 11:35:00,65.07,65.09,65.0,65.02,24700.0,41.4469,41.4597,41.4023,41.4151,24700.0
2007-10-12 11:40:00,65.01,65.02,64.97,64.99,17100.0,41.4087,41.4151,41.3832,41.396,17100.0
2007-10-12 11:45:00,64.99,65.1,64.99,65.05,31400.0,41.396,41.466,41.396,41.4342,31400.0
2007-10-12 11:50:00,65.05,65.06,64.99,65.03,35200.0,41.4342,41.4406,41.396,41.4215,35200.0
2007-10-12 11:55:00,65.02,65.09,64.99,64.99,37900.0,41.4151,41.4597,41.396,41.396,37900.0
2007-10-12 12:00:00,64.99,65.01,64.93,64.97,26200.0,41.396,41.4087,41.3578,41.3832,26200.0
2007-10-12 12:05:00,64.98,64.98,64.9,64.91,22900.0,41.3896,41.3896,41.3387,41.345,22900.0
2007-10-12 12:10:00,64.9,64.93,64.85,64.9,44500.0,41.3387,41.3578,41.3068,41.3387,44500.0
2007-10-12 12:15:00,64.9,64.95,64.83,64.95,37400.0,41.3387,41.3705,41.2941,41.3705,37400.0
2007-10-12 12:20:00,64.92,65.09,64.92,64.96,43900.0,41.3514,41.4597,41.3514,41.3769,43900.0
2007-10-12 12:25:00,64.96,64.96,64.89,64.89,21500.0,41.3769,41.3769,41.3323,41.3323,21500.0
2007-10-12 12:30:00,64.89,64.89,64.67,64.72,44700.0,41.3323,41.3323,41.1921,41.224,44700.0
2007-10-12 12:35:00,64.74,64.8,64.72,64.78,18900.0,41.2367,41.275,41.224,41.2622,18900.0
2007-10-12 12:40:00,64.76,64.91,64.76,64.88,45400.0,41.2495,41.345,41.2495,41.3259,45400.0
2007-10-12 12:45:00,64.87,64.9,64.79,64.8,39800.0,41.3195,41.3387,41.2686,41.275,39800.0
2007-10-12 12:50:00,64.79,64.8,64.67,64.75,37900.0,41.2686,41.275,41.1921,41.2431,37900.0
2007-10-12 12:55:00,64.73,64.74,64.6,64.69,26300.0,41.2304,41.2367,41.1476,41.2049,26300.0
2007-10-12 13:00:00,64.69,64.7,64.6,64.6,16300.0,41.2049,41.2113,41.1476,41.1476,16300.0
2007-10-12 13:05:00,64.61,64.61,64.51,64.51,32900.0,41.1539,41.1539,41.0902,41.0902,32900.0
2007-10-12 13:10:00,64.51,64.51,64.38,64.39,43100.0,41.0902,41.0902,41.0074,41.0138,43100.0
2007-10-12 13:15:00,64.4,64.41,64.26,64.27,25600.0,41.0202,41.0265,40.931,40.9374,25600.0
2007-10-12 13:20:00,64.27,64.34,64.27,64.29,28500.0,40.9374,40.982,40.9374,40.9501,28500.0
2007-10-12 13:25:00,64.29,64.38,64.25,64.38,25100.0,40.9501,41.0074,40.9246,41.0074,25100.0
2007-10-12 13:30:00,64.38,64.38,64.27,64.27,40100.0,41.0074,41.0074,40.9374,40.9374,40100.0
2007-10-12 13:35:00,64.28,64.33,64.22,64.32,36500.0,40.9437,40.9756,40.9055,40.9692,36500.0
2007-10-12 13:40:00,64.31,64.33,64.22,64.3,87900.0,40.9628,40.9756,40.9055,40.9565,87900.0
2007-10-12 13:45:00,64.31,64.4,64.27,64.32,49600.0,40.9628,41.0202,40.9374,40.9692,49600.0
2007-10-12 13:50:00,64.32,64.34,64.22,64.23,23900.0,40.9692,40.982,40.9055,40.9119,23900.0
2007-10-12 13:55:00,64.23,64.25,64.13,64.13,49200.0,40.9119,40.9246,40.8482,40.8482,49200.0
2007-10-12 14:00:00,64.14,64.27,64.13,64.25,81100.0,40.8546,40.9374,40.8482,40.9246,81100.0
2007-10-12 14:05:00,64.24,64.27,64.11,64.11,47700.0,40.9183,40.9374,40.8355,40.8355,47700.0
2007-10-12 14:10:00,64.11,64.15,64.05,64.05,36000.0,40.8355,40.8609,40.7972,40.7972,36000.0
2007-10-12 14:15:00,64.05,64.06,64.0,64.05,43100.0,40.7972,40.8036,40.7654,40.7972,43100.0
2007-10-12 14:20:00,64.05,64.12,63.99,64.12,57500.0,40.7972,40.8418,40.759,40.8418,57500.0
2007-10-12 14:25:00,64.12,64.14,64.0,64.0,30200.0,40.8418,40.8546,40.7654,40.7654,30200.0
2007-10-12 14:30:00,64.01,64.07,64.0,64.03,42700.0,40.7718,40.81,40.7654,40.7845,42700.0
2007-10-12 14:35:00,64.03,64.1,63.98,64.1,70100.0,40.7845,40.8291,40.7526,40.8291,70100.0
2007-10-12 14:40:00,64.09,64.11,63.95,63.95,33100.0,40.8227,40.8355,40.7335,40.7335,33100.0
2007-10-12 14:45:00,63.95,63.95,63.81,63.86,84500.0,40.7335,40.7335,40.6444,40.6762,84500.0
2007-10-12 14:50:00,63.85,63.96,63.84,63.96,88500.0,40.6698,40.7399,40.6635,40.7399,88500.0
2007-10-12 14:55:00,63.95,64.03,63.91,63.92,50100.0,40.7335,40.7845,40.7081,40.7144,50100.0
2007-10-12 15:00:00,63.93,64.02,63.88,63.9,79200.0,40.7208,40.7781,40.689,40.7017,79200.0
2007-10-12 15:05:00,63.9,64.0,63.84,63.95,113500.0,40.7017,40.7654,40.6635,40.7335,113500.0
2007-10-12 15:10:00,63.97,64.06,63.97,64.05,50900.0,40.7463,40.8036,40.7463,40.7972,50900.0
2007-10-12 15:15:00,64.06,64.14,64.03,64.03,78200.0,40.8036,40.8546,40.7845,40.7845,78200.0
2007-10-12 15:20:00,64.02,64.1,64.0,64.07,61000.0,40.7781,40.8291,40.7654,40.81,61000.0
2007-10-12 15:25:00,64.08,64.08,63.97,63.98,85600.0,40.8163,40.8163,40.7463,40.7526,85600.0
2007-10-12 15:30:00,63.98,64.14,63.96,64.14,78000.0,40.7526,40.8546,40.7399,40.8546,78000.0
2007-10-12 15:35:00,64.14,64.27,64.13,64.18,94600.0,40.8546,40.9374,40.8482,40.88,94600.0
2007-10-12 15:40:00,64.19,64.25,64.16,64.18,102200.0,40.8864,40.9246,40.8673,40.88,102200.0
2007-10-12 15:45:00,64.18,64.19,64.1,64.18,149600.0,40.88,40.8864,40.8291,40.88,149600.0
2007-10-12 15:50:00,64.16,64.23,64.13,64.2,148300.0,40.8673,40.9119,40.8482,40.8928,148300.0
2007-10-12 15:55:00,64.19,64.26,64.15,64.25,162800.0,40.8864,40.931,40.8609,40.9246,162800.0
2007-10-15 09:30:00,64.15,64.35,63.8,64.32,135600.0,40.8609,40.9883,40.638,40.9692,135600.0
2007-10-15 09:35:00,64.27,64.33,63.85,63.98,69000.0,40.9374,40.9756,40.6698,40.7526,69000.0
2007-10-15 09:40:00,63.98,64.11,63.85,63.9,130700.0,40.7526,40.8355,40.6698,40.7017,130700.0
2007-10-15 09:45:00,63.9,63.93,63.82,63.82,73400.0,40.7017,40.7208,40.6507,40.6507,73400.0
2007-10-15 09:50:00,63.82,64.08,63.76,63.91,113200.0,40.6507,40.8163,40.6125,40.7081,113200.0
2007-10-15 09:55:00,63.91,63.97,63.76,63.88,76700.0,40.7081,40.7463,40.6125,40.689,76700.0
2007-10-15 10:00:00,63.87,63.99,63.75,63.84,126000.0,40.6826,40.759,40.6061,40.6635,126000.0
2007-10-15 10:05:00,63.85,63.92,63.73,63.76,105700.0,40.6698,40.7144,40.5934,40.6125,105700.0
2007-10-15 10:10:00,63.77,63.85,63.73,63.81,124100.0,40.6189,40.6698,40.5934,40.6444,124100.0
2007-10-15 10:15:00,63.82,63.87,63.75,63.82,97100.0,40.6507,40.6826,40.6061,40.6507,97100.0
2007-10-15 10:20:00,63.83,63.87,63.75,63.76,103500.0,40.6571,40.6826,40.6061,40.6125,103500.0
2007-10-15 10:25:00,63.75,63.77,63.66,63.69,59200.0,40.6061,40.6189,40.5488,40.5679,59200.0
2007-10-15 10:30:00,63.69,63.75,63.68,63.72,43500.0,40.5679,40.6061,40.5616,40.587,43500.0
2007-10-15 10:35:00,63.73,63.74,63.61,63.69,132700.0,40.5934,40.5998,40.517,40.5679,132700.0
2007-10-15 10:40:00,63.69,63.76,63.56,63.56,98900.0,40.5679,40.6125,40.4851,40.4851,98900.0
2007-10-15 10:45:00,63.56,63.75,63.46,63.5,225400.0,40.4851,40.6061,40.4214,40.4469,225400.0
2007-10-15 10:50:00,63.5,63.56,63.46,63.47,75700.0,40.4469,40.4851,40.4214,40.4278,75700.0
2007-10-15 10:55:00,63.46,63.48,63.35,63.36,96300.0,40.4214,40.4342,40.3514,40.3577,96300.0
2007-10-15 11:00:00,63.36,63.39,63.2,63.22,86700.0,40.3577,40.3768,40.2558,40.2686,86700.0
2007-10-15 11:05:00,63.21,63.23,63.1,63.15,127300.0,40.2622,40.2749,40.1921,40.224,127300.0
2007-10-15 11:10:00,63.15,63.34,63.04,63.34,86200.0,40.224,40.345,40.1539,40.345,86200.0
2007-10-15 11:15:00,63.34,63.35,63.14,63.33,79400.0,40.345,40.3514,40.2176,40.3386,79400.0
2007-10-15 11:20:00,63.32,63.35,63.22,63.33,114100.0,40.3323,40.3514,40.2686,40.3386,114100.0
2007-10-15 11:25:00,63.33,63.41,63.23,63.36,92200.0,40.3386,40.3896,40.2749,40.3577,92200.0
2007-10-15 11:30:00,63.35,63.4,63.33,63.36,82500.0,40.3514,40.3832,40.3386,40.3577,82500.0
2007-10-15 11:35:00,63.39,63.59,63.33,63.54,76300.0,40.3768,40.5042,40.3386,40.4724,76300.0
2007-10-15 11:40:00,63.53,63.53,63.35,63.35,56700.0,40.466,40.466,40.3514,40.3514,56700.0
2007-10-15 11:45:00,63.34,63.39,63.13,63.13,82400.0,40.345,40.3768,40.2112,40.2112,82400.0
2007-10-15 11:50:00,63.13,63.22,63.12,63.21,43300.0,40.2112,40.2686,40.2049,40.2622,43300.0
2007-10-15 11:55:00,63.22,63.37,63.22,63.33,40300.0,40.2686,40.3641,40.2686,40.3386,40300.0
2007-10-15 12:00:00,63.31,63.31,63.15,63.2,53700.0,40.3259,40.3259,40.224,40.2558,53700.0
2007-10-15 12:05:00,63.22,63.37,63.21,63.35,82100.0,40.2686,40.3641,40.2622,40.3514,82100.0
2007-10-15 12:10:00,63.35,63.5,63.3,63.48,100700.0,40.3514,40.4469,40.3195,40.4342,100700.0
2007-10-15 12:15:00,63.48,63.61,63.42,63.43,82800.0,40.4342,40.517,40.396,40.4023,82800.0
2007-10-15 12:20:00,63.44,63.46,63.36,63.36,64700.0,40.4087,40.4214,40.3577,40.3577,64700.0
2007-10-15 12:25:00,63.37,63.41,63.19,63.22,93400.0,40.3641,40.3896,40.2495,40.2686,93400.0
2007-10-15 12:30:00,63.22,63.29,63.15,63.29,83600.0,40.2686,40.3131,40.224,40.3131,83600.0
2007-10-15 12:35:00,63.28,63.33,63.28,63.29,25900.0,40.3068,40.3386,40.3068,40.3131,25900.0
2007-10-15 12:40:00,63.26,63.27,63.1,63.15,79600.0,40.294,40.3004,40.1921,40.224,79600.0
2007-10-15 12:45:00,63.15,63.2,63.01,63.06,67100.0,40.224,40.2558,40.1348,40.1666,67100.0
2007-10-15 12:50:00,63.06,63.16,63.04,63.09,53300.0,40.1666,40.2303,40.1539,40.1858,53300.0
2007-10-15 12:55:00,63.09,63.11,63.03,63.07,51100.0,40.1858,40.1985,40.1475,40.173,51100.0
2007-10-15 13:00:00,63.07,63.08,62.98,63.07,167400.0,40.173,40.1794,40.1157,40.173,167400.0
2007-10-15 13:05:00,63.07,63.09,62.97,63.0,146200.0,40.173,40.1858,40.1093,40.1284,146200.0
2007-10-15 13:10:00,63.0,63.25,62.97,63.18,201100.0,40.1284,40.2877,40.1093,40.2431,201100.0
2007-10-15 13:15:00,63.18,63.3,63.17,63.26,50000.0,40.2431,40.3195,40.2367,40.294,50000.0
2007-10-15 13:20:00,63.25,63.35,63.22,63.28,34600.0,40.2877,40.3514,40.2686,40.3068,34600.0
2007-10-15 13:25:00,63.27,63.37,63.27,63.37,26500.0,40.3004,40.3641,40.3004,40.3641,26500.0
2007-10-15 13:30:00,63.37,63.38,63.23,63.27,48300.0,40.3641,40.3705,40.2749,40.3004,48300.0
2007-10-15 13:35:00,63.27,63.35,63.21,63.35,40100.0,40.3004,40.3514,40.2622,40.3514,40100.0
2007-10-15 13:40:00,63.34,63.34,63.26,63.28,67800.0,40.345,40.345,40.294,40.3068,67800.0
2007-10-15 13:45:00,63.29,63.29,63.13,63.14,56800.0,40.3131,40.3131,40.2112,40.2176,56800.0
2007-10-15 13:50:00,63.13,63.31,63.12,63.21,63200.0,40.2112,40.3259,40.2049,40.2622,63200.0
2007-10-15 13:55:00,63.2,63.32,63.15,63.26,46000.0,40.2558,40.3323,40.224,40.294,46000.0
2007-10-15 14:00:00,63.25,63.25,63.1,63.11,38600.0,40.2877,40.2877,40.1921,40.1985,38600.0
2007-10-15 14:05:00,63.1,63.13,62.94,62.96,58500.0,40.1921,40.2112,40.0902,40.1029,58500.0
2007-10-15 14:10:00,62.95,63.07,62.88,63.0,86200.0,40.0966,40.173,40.052,40.1284,86200.0
2007-10-15 14:15:00,63.01,63.14,62.95,63.0,47900.0,40.1348,40.2176,40.0966,40.1284,47900.0
2007-10-15 14:20:00,63.0,63.02,62.88,62.95,74300.0,40.1284,40.1412,40.052,40.0966,74300.0
2007-10-15 14:25:00,62.95,63.05,62.89,63.05,51800.0,40.0966,40.1603,40.0584,40.1603,51800.0
2007-10-15 14:30:00,63.05,63.13,63.0,63.04,69200.0,40.1603,40.2112,40.1284,40.1539,69200.0
2007-10-15 14:35:00,63.04,63.17,63.02,63.14,70400.0,40.1539,40.2367,40.1412,40.2176,70400.0
2007-10-15 14:40:00,63.14,63.17,63.07,63.12,41800.0,40.2176,40.2367,40.173,40.2049,41800.0
2007-10-15 14:45:00,63.12,63.19,63.08,63.09,68600.0,40.2049,40.2495,40.1794,40.1858,68600.0
2007-10-15 14:50:00,63.09,63.21,63.09,63.2,62100.0,40.1858,40.2622,40.1858,40.2558,62100.0
2007-10-15 14:55:00,63.2,63.24,63.15,63.21,65900.0,40.2558,40.2813,40.224,40.2622,65900.0
2007-10-15 15:00:00,63.21,63.48,63.19,63.4,129900.0,40.2622,40.4342,40.2495,40.3832,129900.0
2007-10-15 15:05:00,63.38,63.41,63.34,63.38,72500.0,40.3705,40.3896,40.345,40.3705,72500.0
2007-10-15 15:10:00,63.39,63.41,63.31,63.33,83200.0,40.3768,40.3896,40.3259,40.3386,83200.0
2007-10-15 15:15:00,63.34,63.36,63.15,63.31,89500.0,40.345,40.3577,40.224,40.3259,89500.0
2007-10-15 15:20:00,63.32,63.4,63.21,63.23,124600.0,40.3323,40.3832,40.2622,40.2749,124600.0
2007-10-15 15:25:00,63.24,63.38,63.22,63.36,116300.0,40.2813,40.3705,40.2686,40.3577,116300.0
2007-10-15 15:30:00,63.38,63.47,63.36,63.47,140800.0,40.3705,40.4278,40.3577,40.4278,140800.0
2007-10-15 15:35:00,63.47,63.62,63.44,63.49,114500.0,40.4278,40.5233,40.4087,40.4405,114500.0
2007-10-15 15:40:00,63.48,63.67,63.41,63.61,159200.0,40.4342,40.5552,40.3896,40.517,159200.0
2007-10-15 15:45:00,63.62,63.73,63.57,63.64,120200.0,40.5233,40.5934,40.4915,40.5361,120200.0
2007-10-15 15:50:00,63.63,63.68,63.56,63.57,139000.0,40.5297,40.5616,40.4851,40.4915,139000.0
2007-10-15 15:55:00,63.57,63.77,63.54,63.68,205300.0,40.4915,40.6189,40.4724,40.5616,205300.0
2007-10-16 09:30:00,63.62,64.0,63.37,63.62,127500.0,40.5233,40.7654,40.3641,40.5233,127500.0
2007-10-16 09:35:00,63.65,63.65,63.39,63.5,65200.0,40.5425,40.5425,40.3768,40.4469,65200.0
2007-10-16 09:40:00,63.48,63.57,63.34,63.4,71800.0,40.4342,40.4915,40.345,40.3832,71800.0
2007-10-16 09:45:00,63.43,63.44,63.23,63.41,65900.0,40.4023,40.4087,40.2749,40.3896,65900.0
2007-10-16 09:50:00,63.41,63.43,63.2,63.26,67200.0,40.3896,40.4023,40.2558,40.294,67200.0
2007-10-16 09:55:00,63.25,63.38,63.22,63.38,49600.0,40.2877,40.3705,40.2686,40.3705,49600.0
2007-10-16 10:00:00,63.38,63.42,63.29,63.42,41800.0,40.3705,40.396,40.3131,40.396,41800.0
2007-10-16 10:05:00,63.4,63.74,63.4,63.58,127800.0,40.3832,40.5998,40.3832,40.4979,127800.0
2007-10-16 10:10:00,63.58,63.61,63.16,63.25,82400.0,40.4979,40.517,40.2303,40.2877,82400.0
2007-10-16 10:15:00,63.25,63.26,62.83,62.88,181400.0,40.2877,40.294,40.0201,40.052,181400.0
2007-10-16 10:20:00,62.9,63.14,62.86,63.1,63200.0,40.0647,40.2176,40.0393,40.1921,63200.0
2007-10-16 10:25:00,63.11,63.24,63.0,63.22,49000.0,40.1985,40.2813,40.1284,40.2686,49000.0
2007-10-16 10:30:00,63.24,63.34,63.15,63.27,43100.0,40.2813,40.345,40.224,40.3004,43100.0
2007-10-16 10:35:00,63.26,63.27,63.04,63.06,29500.0,40.294,40.3004,40.1539,40.1666,29500.0
2007-10-16 10:40:00,63.05,63.13,63.03,63.13,58900.0,40.1603,40.2112,40.1475,40.2112,58900.0
2007-10-16 10:45:00,63.13,63.3,63.12,63.23,83300.0,40.2112,40.3195,40.2049,40.2749,83300.0
2007-10-16 10:50:00,63.22,63.28,63.12,63.19,71100.0,40.2686,40.3068,40.2049,40.2495,71100.0
2007-10-16 10:55:00,63.19,63.41,63.19,63.41,62400.0,40.2495,40.3896,40.2495,40.3896,62400.0
2007-10-16 11:00:00,63.41,63.64,63.4,63.42,124700.0,40.3896,40.5361,40.3832,40.396,124700.0
2007-10-16 11:05:00,63.42,63.44,63.28,63.31,75300.0,40.396,40.4087,40.3068,40.3259,75300.0
2007-10-16 11:10:00,63.3,63.32,63.21,63.24,24900.0,40.3195,40.3323,40.2622,40.2813,24900.0
2007-10-16 11:15:00,63.24,63.31,63.17,63.24,31500.0,40.2813,40.3259,40.2367,40.2813,31500.0
2007-10-16 11:20:00,63.23,63.37,63.23,63.32,46200.0,40.2749,40.3641,40.2749,40.3323,46200.0
2007-10-16 11:25:00,63.32,63.42,63.32,63.39,50300.0,40.3323,40.396,40.3323,40.3768,50300.0
2007-10-16 11:30:00,63.42,63.65,63.42,63.59,49800.0,40.396,40.5425,40.396,40.5042,49800.0
2007-10-16 11:35:00,63.59,63.88,63.58,63.81,80000.0,40.5042,40.689,40.4979,40.6444,80000.0
2007-10-16 11:40:00,63.82,63.88,63.68,63.79,57700.0,40.6507,40.689,40.5616,40.6316,57700.0
2007-10-16 11:45:00,63.79,63.82,63.59,63.64,57500.0,40.6316,40.6507,40.5042,40.5361,57500.0
2007-10-16 11:50:00,63.63,63.67,63.46,63.47,31300.0,40.5297,40.5552,40.4214,40.4278,31300.0
2007-10-16 11:55:00,63.47,63.53,63.34,63.38,26600.0,40.4278,40.466,40.345,40.3705,26600.0
2007-10-16 12:00:00,63.35,63.47,63.35,63.47,24800.0,40.3514,40.4278,40.3514,40.4278,24800.0
2007-10-16 12:05:00,63.48,63.64,63.48,63.63,23700.0,40.4342,40.5361,40.4342,40.5297,23700.0
2007-10-16 12:10:00,63.63,63.64,63.32,63.39,38800.0,40.5297,40.5361,40.3323,40.3768,38800.0
2007-10-16 12:15:00,63.37,63.51,63.37,63.5,33100.0,40.3641,40.4533,40.3641,40.4469,33100.0
2007-10-16 12:20:00,63.5,63.5,63.37,63.45,20400.0,40.4469,40.4469,40.3641,40.4151,20400.0
2007-10-16 12:25:00,63.44,63.6,63.42,63.59,25900.0,40.4087,40.5106,40.396,40.5042,25900.0
2007-10-16 12:30:00,63.59,63.65,63.58,63.62,35900.0,40.5042,40.5425,40.4979,40.5233,35900.0
2007-10-16 12:35:00,63.62,63.63,63.52,63.52,26200.0,40.5233,40.5297,40.4596,40.4596,26200.0
2007-10-16 12:40:00,63.53,63.61,63.51,63.56,27900.0,40.466,40.517,40.4533,40.4851,27900.0
2007-10-16 12:45:00,63.54,63.61,63.53,63.6,19200.0,40.4724,40.517,40.466,40.5106,19200.0
2007-10-16 12:50:00,63.61,63.76,63.61,63.71,28400.0,40.517,40.6125,40.517,40.5807,28400.0
2007-10-16 12:55:00,63.71,63.71,63.58,63.61,19700.0,40.5807,40.5807,40.4979,40.517,19700.0
2007-10-16 13:00:00,63.61,63.61,63.5,63.5,35000.0,40.517,40.517,40.4469,40.4469,35000.0
2007-10-16 13:05:00,63.51,63.53,63.34,63.35,30900.0,40.4533,40.466,40.345,40.3514,30900.0
2007-10-16 13:10:00,63.37,63.39,63.21,63.24,42000.0,40.3641,40.3768,40.2622,40.2813,42000.0
2007-10-16 13:15:00,63.24,63.33,63.21,63.32,35200.0,40.2813,40.3386,40.2622,40.3323,35200.0
2007-10-16 13:20:00,63.3,63.37,63.24,63.37,43300.0,40.3195,40.3641,40.2813,40.3641,43300.0
2007-10-16 13:25:00,63.36,63.41,63.3,63.3,38100.0,40.3577,40.3896,40.3195,40.3195,38100.0
2007-10-16 13:30:00,63.31,63.33,63.12,63.28,59100.0,40.3259,40.3386,40.2049,40.3068,59100.0
2007-10-16 13:35:00,63.27,63.44,63.26,63.37,44400.0,40.3004,40.4087,40.294,40.3641,44400.0
2007-10-16 13:40:00,63.35,63.41,63.24,63.41,38300.0,40.3514,40.3896,40.2813,40.3896,38300.0
2007-10-16 13:45:00,63.39,63.46,63.29,63.37,66600.0,40.3768,40.4214,40.3131,40.3641,66600.0
2007-10-16 13:50:00,63.36,63.36,63.3,63.32,37600.0,40.3577,40.3577,40.3195,40.3323,37600.0
2007-10-16 13:55:00,63.32,63.36,63.26,63.31,43700.0,40.3323,40.3577,40.294,40.3259,43700.0
2007-10-16 14:00:00,63.33,63.46,63.27,63.43,53400.0,40.3386,40.4214,40.3004,40.4023,53400.0
2007-10-16 14:05:00,63.44,63.44,63.33,63.33,30600.0,40.4087,40.4087,40.3386,40.3386,30600.0
2007-10-16 14:10:00,63.33,63.53,63.3,63.44,56600.0,40.3386,40.466,40.3195,40.4087,56600.0
2007-10-16 14:15:00,63.44,63.57,63.39,63.47,37900.0,40.4087,40.4915,40.3768,40.4278,37900.0
2007-10-16 14:20:00,63.47,63.48,63.32,63.35,38400.0,40.4278,40.4342,40.3323,40.3514,38400.0
2007-10-16 14:25:00,63.35,63.4,63.33,63.35,50100.0,40.3514,40.3832,40.3386,40.3514,50100.0
2007-10-16 14:30:00,63.36,63.37,63.26,63.33,56500.0,40.3577,40.3641,40.294,40.3386,56500.0
2007-10-16 14:35:00,63.33,63.34,63.19,63.19,46300.0,40.3386,40.345,40.2495,40.2495,46300.0
2007-10-16 14:40:00,63.19,63.41,63.19,63.32,62600.0,40.2495,40.3896,40.2495,40.3323,62600.0
2007-10-16 14:45:00,63.32,63.46,63.3,63.38,49100.0,40.3323,40.4214,40.3195,40.3705,49100.0
2007-10-16 14:50:00,63.39,63.49,63.3,63.37,55000.0,40.3768,40.4405,40.3195,40.3641,55000.0
2007-10-16 14:55:00,63.37,63.41,63.31,63.38,68200.0,40.3641,40.3896,40.3259,40.3705,68200.0
2007-10-16 15:00:00,63.38,63.48,63.37,63.37,68800.0,40.3705,40.4342,40.3641,40.3641,68800.0
2007-10-16 15:05:00,63.36,63.39,63.3,63.34,99800.0,40.3577,40.3768,40.3195,40.345,99800.0
2007-10-16 15:10:00,63.34,63.36,63.29,63.35,67500.0,40.345,40.3577,40.3131,40.3514,67500.0
2007-10-16 15:15:00,63.35,63.37,63.28,63.34,98700.0,40.3514,40.3641,40.3068,40.345,98700.0
2007-10-16 15:20:00,63.34,63.37,63.3,63.35,69100.0,40.345,40.3641,40.3195,40.3514,69100.0
2007-10-16 15:25:00,63.35,63.48,63.35,63.38,97000.0,40.3514,40.4342,40.3514,40.3705,97000.0
2007-10-16 15:30:00,63.37,63.47,63.3,63.4,110100.0,40.3641,40.4278,40.3195,40.3832,110100.0
2007-10-16 15:35:00,63.41,63.7,63.41,63.63,179100.0,40.3896,40.5743,40.3896,40.5297,179100.0
2007-10-16 15:40:00,63.64,63.67,63.3,63.65,424300.0,40.5361,40.5552,40.3195,40.5425,424300.0
2007-10-16 15:45:00,63.64,63.67,63.61,63.64,132500.0,40.5361,40.5552,40.517,40.5361,132500.0
2007-10-16 15:50:00,63.63,63.74,63.57,63.74,210400.0,40.5297,40.5998,40.4915,40.5998,210400.0
2007-10-16 15:55:00,63.73,63.78,63.66,63.75,167300.0,40.5934,40.6253,40.5488,40.6061,167300.0
2007-10-17 09:30:00,64.3,64.39,64.16,64.34,100000.0,40.9565,41.0138,40.8673,40.982,100000.0
2007-10-17 09:35:00,64.33,64.44,64.26,64.31,80700.0,40.9756,41.0456,40.931,40.9628,80700.0
2007-10-17 09:40:00,64.31,64.37,64.28,64.31,98900.0,40.9628,41.0011,40.9437,40.9628,98900.0
2007-10-17 09:45:00,64.31,64.33,63.99,64.23,139000.0,40.9628,40.9756,40.759,40.9119,139000.0
2007-10-17 09:50:00,64.24,64.34,64.23,64.3,76900.0,40.9183,40.982,40.9119,40.9565,76900.0
2007-10-17 09:55:00,64.3,64.32,64.17,64.31,79600.0,40.9565,40.9692,40.8737,40.9628,79600.0
2007-10-17 10:00:00,64.3,64.32,64.17,64.27,96400.0,40.9565,40.9692,40.8737,40.9374,96400.0
2007-10-17 10:05:00,64.28,64.32,64.09,64.19,126200.0,40.9437,40.9692,40.8227,40.8864,126200.0
2007-10-17 10:10:00,64.19,64.2,64.0,64.07,135800.0,40.8864,40.8928,40.7654,40.81,135800.0
2007-10-17 10:15:00,64.07,64.2,63.97,64.08,693200.0,40.81,40.8928,40.7463,40.8163,693200.0
2007-10-17 10:20:00,64.07,64.29,64.06,64.26,136200.0,40.81,40.9501,40.8036,40.931,136200.0
2007-10-17 10:25:00,64.28,64.39,64.27,64.33,83200.0,40.9437,41.0138,40.9374,40.9756,83200.0
2007-10-17 10:30:00,64.33,64.48,64.23,64.24,278100.0,40.9756,41.0711,40.9119,40.9183,278100.0
2007-10-17 10:35:00,64.23,64.23,63.95,64.0,247600.0,40.9119,40.9119,40.7335,40.7654,247600.0
2007-10-17 10:40:00,63.99,64.11,63.95,64.05,84100.0,40.759,40.8355,40.7335,40.7972,84100.0
2007-10-17 10:45:00,64.02,64.06,63.76,63.78,70200.0,40.7781,40.8036,40.6125,40.6253,70200.0
2007-10-17 10:50:00,63.77,63.95,63.73,63.82,63500.0,40.6189,40.7335,40.5934,40.6507,63500.0
2007-10-17 10:55:00,63.81,63.86,63.71,63.81,50400.0,40.6444,40.6762,40.5807,40.6444,50400.0
2007-10-17 11:00:00,63.81,63.81,63.68,63.68,52500.0,40.6444,40.6444,40.5616,40.5616,52500.0
2007-10-17 11:05:00,63.68,63.68,63.54,63.67,40500.0,40.5616,40.5616,40.4724,40.5552,40500.0
2007-10-17 11:10:00,63.65,63.87,63.65,63.84,36000.0,40.5425,40.6826,40.5425,40.6635,36000.0
2007-10-17 11:15:00,63.84,63.93,63.8,63.93,50000.0,40.6635,40.7208,40.638,40.7208,50000.0
2007-10-17 11:20:00,63.94,63.99,63.77,63.97,40800.0,40.7272,40.759,40.6189,40.7463,40800.0
2007-10-17 11:25:00,63.97,63.97,63.81,63.89,33200.0,40.7463,40.7463,40.6444,40.6953,33200.0
2007-10-17 11:30:00,63.89,63.92,63.79,63.88,36500.0,40.6953,40.7144,40.6316,40.689,36500.0
2007-10-17 11:35:00,63.87,63.88,63.79,63.84,22600.0,40.6826,40.689,40.6316,40.6635,22600.0
2007-10-17 11:40:00,63.84,63.96,63.84,63.93,31500.0,40.6635,40.7399,40.6635,40.7208,31500.0
2007-10-17 11:45:00,63.94,64.05,63.93,64.03,54000.0,40.7272,40.7972,40.7208,40.7845,54000.0
2007-10-17 11:50:00,64.03,64.14,64.0,64.14,35800.0,40.7845,40.8546,40.7654,40.8546,35800.0
2007-10-17 11:55:00,64.13,64.13,63.97,63.99,24300.0,40.8482,40.8482,40.7463,40.759,24300.0
2007-10-17 12:00:00,63.99,64.02,63.97,64.02,19500.0,40.759,40.7781,40.7463,40.7781,19500.0
2007-10-17 12:05:00,64.01,64.11,63.95,64.05,54800.0,40.7718,40.8355,40.7335,40.7972,54800.0
2007-10-17 12:10:00,64.07,64.08,63.91,63.93,50200.0,40.81,40.8163,40.7081,40.7208,50200.0
2007-10-17 12:15:00,63.91,64.02,63.91,63.98,35700.0,40.7081,40.7781,40.7081,40.7526,35700.0
2007-10-17 12:20:00,63.98,64.0,63.82,63.82,36700.0,40.7526,40.7654,40.6507,40.6507,36700.0
2007-10-17 12:25:00,63.81,63.81,63.51,63.53,68300.0,40.6444,40.6444,40.4533,40.466,68300.0
2007-10-17 12:30:00,63.56,63.62,63.33,63.33,53200.0,40.4851,40.5233,40.3386,40.3386,53200.0
2007-10-17 12:35:00,63.34,63.41,63.28,63.35,38600.0,40.345,40.3896,40.3068,40.3514,38600.0
2007-10-17 12:40:00,63.35,63.45,63.35,63.37,39800.0,40.3514,40.4151,40.3514,40.3641,39800.0
2007-10-17 12:45:00,63.37,63.51,63.31,63.51,77500.0,40.3641,40.4533,40.3259,40.4533,77500.0
2007-10-17 12:50:00,63.51,63.52,63.3,63.33,68300.0,40.4533,40.4596,40.3195,40.3386,68300.0
2007-10-17 12:55:00,63.33,63.33,63.05,63.07,148300.0,40.3386,40.3386,40.1603,40.173,148300.0
2007-10-17 13:00:00,63.09,63.24,63.05,63.21,57000.0,40.1858,40.2813,40.1603,40.2622,57000.0
2007-10-17 13:05:00,63.21,63.28,62.78,62.8,181900.0,40.2622,40.3068,39.9883,40.001,181900.0
2007-10-17 13:10:00,62.79,62.99,62.72,62.9,101800.0,39.9947,40.1221,39.9501,40.0647,101800.0
2007-10-17 13:15:00,62.89,63.12,62.86,63.09,72100.0,40.0584,40.2049,40.0393,40.1858,72100.0
2007-10-17 13:20:00,63.09,63.16,63.04,63.06,64700.0,40.1858,40.2303,40.1539,40.1666,64700.0
2007-10-17 13:25:00,63.08,63.12,62.84,62.89,35500.0,40.1794,40.2049,40.0265,40.0584,35500.0
2007-10-17 13:30:00,62.9,63.11,62.9,63.05,33100.0,40.0647,40.1985,40.0647,40.1603,33100.0
2007-10-17 13:35:00,63.06,63.21,63.03,63.03,49900.0,40.1666,40.2622,40.1475,40.1475,49900.0
2007-10-17 13:40:00,63.06,63.06,62.85,62.91,45300.0,40.1666,40.1666,40.0329,40.0711,45300.0
2007-10-17 13:45:00,62.93,63.06,62.91,62.95,50500.0,40.0838,40.1666,40.0711,40.0966,50500.0
2007-10-17 13:50:00,62.95,63.03,62.6,62.63,138700.0,40.0966,40.1475,39.8736,39.8928,138700.0
2007-10-17 13:55:00,62.63,62.98,62.6,62.98,84900.0,39.8928,40.1157,39.8736,40.1157,84900.0
2007-10-17 14:00:00,62.96,63.08,62.84,63.02,129500.0,40.1029,40.1794,40.0265,40.1412,129500.0
2007-10-17 14:05:00,63.01,63.23,62.97,63.21,67300.0,40.1348,40.2749,40.1093,40.2622,67300.0
2007-10-17 14:10:00,63.21,63.3,63.09,63.19,126300.0,40.2622,40.3195,40.1858,40.2495,126300.0
2007-10-17 14:15:00,63.18,63.25,63.08,63.24,54900.0,40.2431,40.2877,40.1794,40.2813,54900.0
2007-10-17 14:20:00,63.24,63.24,62.92,62.99,71900.0,40.2813,40.2813,40.0775,40.1221,71900.0
2007-10-17 14:25:00,62.97,63.1,62.95,63.02,48600.0,40.1093,40.1921,40.0966,40.1412,48600.0
2007-10-17 14:30:00,63.02,63.02,62.68,62.81,60500.0,40.1412,40.1412,39.9246,40.0074,60500.0
2007-10-17 14:35:00,62.81,62.83,62.67,62.8,62700.0,40.0074,40.0201,39.9182,40.001,62700.0
2007-10-17 14:40:00,62.81,62.97,62.8,62.97,65500.0,40.0074,40.1093,40.001,40.1093,65500.0
2007-10-17 14:45:00,62.95,63.07,62.89,62.89,48300.0,40.0966,40.173,40.0584,40.0584,48300.0
2007-10-17 14:50:00,62.93,63.06,62.86,62.94,44100.0,40.0838,40.1666,40.0393,40.0902,44100.0
2007-10-17 14:55:00,62.94,63.04,62.87,62.99,38400.0,40.0902,40.1539,40.0456,40.1221,38400.0
2007-10-17 15:00:00,62.99,63.21,62.98,63.12,49600.0,40.1221,40.2622,40.1157,40.2049,49600.0
2007-10-17 15:05:00,63.14,63.58,63.13,63.39,187200.0,40.2176,40.4979,40.2112,40.3768,187200.0
2007-10-17 15:10:00,63.39,63.44,63.26,63.43,52800.0,40.3768,40.4087,40.294,40.4023,52800.0
2007-10-17 15:15:00,63.45,63.53,63.3,63.33,74200.0,40.4151,40.466,40.3195,40.3386,74200.0
2007-10-17 15:20:00,63.34,63.44,63.08,63.15,112700.0,40.345,40.4087,40.1794,40.224,112700.0
2007-10-17 15:25:00,63.16,63.24,63.1,63.23,85500.0,40.2303,40.2813,40.1921,40.2749,85500.0
2007-10-17 15:30:00,63.22,63.28,63.04,63.07,101500.0,40.2686,40.3068,40.1539,40.173,101500.0
2007-10-17 15:35:00,63.06,63.13,62.95,62.95,122800.0,40.1666,40.2112,40.0966,40.0966,122800.0
2007-10-17 15:40:00,62.95,63.34,62.93,63.28,139700.0,40.0966,40.345,40.0838,40.3068,139700.0
2007-10-17 15:45:00,63.28,63.49,63.28,63.47,113000.0,40.3068,40.4405,40.3068,40.4278,113000.0
2007-10-17 15:50:00,63.47,63.5,63.42,63.43,149100.0,40.4278,40.4469,40.396,40.4023,149100.0
2007-10-17 15:55:00,63.42,63.59,63.36,63.5,234500.0,40.396,40.5042,40.3577,40.4469,234500.0
2007-10-18 09:30:00,62.92,63.0,62.56,62.64,126000.0,40.0775,40.1284,39.8482,39.8991,126000.0
2007-10-18 09:35:00,62.64,62.96,62.59,62.87,93200.0,39.8991,40.1029,39.8673,40.0456,93200.0
2007-10-18 09:40:00,62.9,63.05,62.83,62.99,90700.0,40.0647,40.1603,40.0201,40.1221,90700.0
2007-10-18 09:45:00,62.98,62.98,62.5,62.57,199500.0,40.1157,40.1157,39.8099,39.8545,199500.0
2007-10-18 09:50:00,62.57,62.66,62.55,62.63,104300.0,39.8545,39.9119,39.8418,39.8928,104300.0
2007-10-18 09:55:00,62.63,62.78,62.6,62.75,115500.0,39.8928,39.9883,39.8736,39.9692,115500.0
2007-10-18 10:00:00,62.75,62.81,62.73,62.76,95600.0,39.9692,40.0074,39.9564,39.9756,95600.0
2007-10-18 10:05:00,62.75,62.85,62.72,62.85,91400.0,39.9692,40.0329,39.9501,40.0329,91400.0
2007-10-18 10:10:00,62.85,62.9,62.78,62.86,81300.0,40.0329,40.0647,39.9883,40.0393,81300.0
2007-10-18 10:15:00,62.86,63.02,62.85,63.0,83400.0,40.0393,40.1412,40.0329,40.1284,83400.0
2007-10-18 10:20:00,63.0,63.04,62.91,62.92,70500.0,40.1284,40.1539,40.0711,40.0775,70500.0
2007-10-18 10:25:00,62.91,63.08,62.86,63.07,69300.0,40.0711,40.1794,40.0393,40.173,69300.0
2007-10-18 10:30:00,63.03,63.03,62.95,62.99,85200.0,40.1475,40.1475,40.0966,40.1221,85200.0
2007-10-18 10:35:00,63.0,63.01,62.85,62.92,91700.0,40.1284,40.1348,40.0329,40.0775,91700.0
2007-10-18 10:40:00,62.92,62.93,62.84,62.85,65300.0,40.0775,40.0838,40.0265,40.0329,65300.0
2007-10-18 10:45:00,62.85,62.92,62.85,62.9,45800.0,40.0329,40.0775,40.0329,40.0647,45800.0
2007-10-18 10:50:00,62.91,63.0,62.88,62.97,91800.0,40.0711,40.1284,40.052,40.1093,91800.0
2007-10-18 10:55:00,62.97,63.02,62.86,62.89,99300.0,40.1093,40.1412,40.0393,40.0584,99300.0
2007-10-18 11:00:00,62.88,62.98,62.82,62.94,111400.0,40.052,40.1157,40.0138,40.0902,111400.0
2007-10-18 11:05:00,62.95,63.03,62.93,62.96,97800.0,40.0966,40.1475,40.0838,40.1029,97800.0
2007-10-18 11:10:00,62.95,62.99,62.65,62.74,93400.0,40.0966,40.1221,39.9055,39.9628,93400.0
2007-10-18 11:15:00,62.74,62.77,62.62,62.73,121500.0,39.9628,39.9819,39.8864,39.9564,121500.0
2007-10-18 11:20:00,62.72,62.84,62.65,62.8,51500.0,39.9501,40.0265,39.9055,40.001,51500.0
2007-10-18 11:25:00,62.79,62.8,62.64,62.67,39500.0,39.9947,40.001,39.8991,39.9182,39500.0
2007-10-18 11:30:00,62.67,62.8,62.64,62.68,41400.0,39.9182,40.001,39.8991,39.9246,41400.0
2007-10-18 11:35:00,62.69,62.87,62.64,62.85,49500.0,39.931,40.0456,39.8991,40.0329,49500.0
2007-10-18 11:40:00,62.85,62.91,62.75,62.76,65400.0,40.0329,40.0711,39.9692,39.9756,65400.0
2007-10-18 11:45:00,62.78,62.85,62.75,62.77,45200.0,39.9883,40.0329,39.9692,39.9819,45200.0
2007-10-18 11:50:00,62.78,62.83,62.73,62.74,40600.0,39.9883,40.0201,39.9564,39.9628,40600.0
2007-10-18 11:55:00,62.74,62.77,62.7,62.75,39400.0,39.9628,39.9819,39.9373,39.9692,39400.0
2007-10-18 12:00:00,62.74,62.86,62.67,62.75,76700.0,39.9628,40.0393,39.9182,39.9692,76700.0
2007-10-18 12:05:00,62.74,62.75,62.59,62.6,43100.0,39.9628,39.9692,39.8673,39.8736,43100.0
2007-10-18 12:10:00,62.62,62.67,62.52,62.52,36200.0,39.8864,39.9182,39.8227,39.8227,36200.0
2007-10-18 12:15:00,62.52,62.58,62.5,62.56,61300.0,39.8227,39.8609,39.8099,39.8482,61300.0
2007-10-18 12:20:00,62.56,62.77,62.55,62.65,85000.0,39.8482,39.9819,39.8418,39.9055,85000.0
2007-10-18 12:25:00,62.64,62.67,62.61,62.66,43500.0,39.8991,39.9182,39.88,39.9119,43500.0
2007-10-18 12:30:00,62.66,62.74,62.64,62.72,42500.0,39.9119,39.9628,39.8991,39.9501,42500.0
2007-10-18 12:35:00,62.7,62.77,62.65,62.73,75900.0,39.9373,39.9819,39.9055,39.9564,75900.0
2007-10-18 12:40:00,62.75,62.81,62.72,62.76,33100.0,39.9692,40.0074,39.9501,39.9756,33100.0
2007-10-18 12:45:00,62.76,62.83,62.75,62.76,31700.0,39.9756,40.0201,39.9692,39.9756,31700.0
2007-10-18 12:50:00,62.76,62.82,62.72,62.75,40200.0,39.9756,40.0138,39.9501,39.9692,40200.0
2007-10-18 12:55:00,62.75,62.76,62.71,62.71,52400.0,39.9692,39.9756,39.9437,39.9437,52400.0
2007-10-18 13:00:00,62.69,62.71,62.57,62.57,23100.0,39.931,39.9437,39.8545,39.8545,23100.0
2007-10-18 13:05:00,62.58,62.59,62.51,62.54,65900.0,39.8609,39.8673,39.8163,39.8354,65900.0
2007-10-18 13:10:00,62.54,62.6,62.52,62.54,39000.0,39.8354,39.8736,39.8227,39.8354,39000.0
2007-10-18 13:15:00,62.55,62.67,62.52,62.64,34800.0,39.8418,39.9182,39.8227,39.8991,34800.0
2007-10-18 13:20:00,62.63,62.64,62.55,62.55,21900.0,39.8928,39.8991,39.8418,39.8418,21900.0
2007-10-18 13:25:00,62.57,62.57,62.53,62.57,22900.0,39.8545,39.8545,39.8291,39.8545,22900.0
2007-10-18 13:30:00,62.56,62.75,62.53,62.73,69200.0,39.8482,39.9692,39.8291,39.9564,69200.0
2007-10-18 13:35:00,62.72,62.75,62.65,62.67,113000.0,39.9501,39.9692,39.9055,39.9182,113000.0
2007-10-18 13:40:00,62.68,62.73,62.67,62.68,65400.0,39.9246,39.9564,39.9182,39.9246,65400.0
2007-10-18 13:45:00,62.69,62.71,62.63,62.64,76200.0,39.931,39.9437,39.8928,39.8991,76200.0
2007-10-18 13:50:00,62.64,62.74,62.62,62.7,76900.0,39.8991,39.9628,39.8864,39.9373,76900.0
2007-10-18 13:55:00,62.7,62.91,62.68,62.87,88900.0,39.9373,40.0711,39.9246,40.0456,88900.0
2007-10-18 14:00:00,62.87,62.91,62.76,62.88,51400.0,40.0456,40.0711,39.9756,40.052,51400.0
2007-10-18 14:05:00,62.85,62.86,62.74,62.77,41700.0,40.0329,40.0393,39.9628,39.9819,41700.0
2007-10-18 14:10:00,62.77,62.86,62.75,62.85,50600.0,39.9819,40.0393,39.9692,40.0329,50600.0
2007-10-18 14:15:00,62.85,62.86,62.78,62.81,33000.0,40.0329,40.0393,39.9883,40.0074,33000.0
2007-10-18 14:20:00,62.81,62.87,62.72,62.74,38700.0,40.0074,40.0456,39.9501,39.9628,38700.0
2007-10-18 14:25:00,62.74,62.74,62.68,62.7,34500.0,39.9628,39.9628,39.9246,39.9373,34500.0
2007-10-18 14:30:00,62.68,62.7,62.55,62.6,54900.0,39.9246,39.9373,39.8418,39.8736,54900.0
2007-10-18 14:35:00,62.6,62.66,62.6,62.63,24100.0,39.8736,39.9119,39.8736,39.8928,24100.0
2007-10-18 14:40:00,62.63,62.71,62.62,62.62,40300.0,39.8928,39.9437,39.8864,39.8864,40300.0
2007-10-18 14:45:00,62.63,62.63,62.5,62.5,57400.0,39.8928,39.8928,39.8099,39.8099,57400.0
2007-10-18 14:50:00,62.5,62.62,62.5,62.58,43800.0,39.8099,39.8864,39.8099,39.8609,43800.0
2007-10-18 14:55:00,62.57,62.7,62.56,62.63,43800.0,39.8545,39.9373,39.8482,39.8928,43800.0
2007-10-18 15:00:00,62.63,62.65,62.57,62.65,45000.0,39.8928,39.9055,39.8545,39.9055,45000.0
2007-10-18 15:05:00,62.65,62.69,62.59,62.6,73100.0,39.9055,39.931,39.8673,39.8736,73100.0
2007-10-18 15:10:00,62.61,62.77,62.61,62.73,132200.0,39.88,39.9819,39.88,39.9564,132200.0
2007-10-18 15:15:00,62.72,62.75,62.69,62.7,109300.0,39.9501,39.9692,39.931,39.9373,109300.0
2007-10-18 15:20:00,62.71,62.74,62.65,62.67,108400.0,39.9437,39.9628,39.9055,39.9182,108400.0
2007-10-18 15:25:00,62.68,62.72,62.66,62.7,73600.0,39.9246,39.9501,39.9119,39.9373,73600.0
2007-10-18 15:30:00,62.7,62.71,62.5,62.51,167700.0,39.9373,39.9437,39.8099,39.8163,167700.0
2007-10-18 15:35:00,62.52,62.69,62.51,62.62,132200.0,39.8227,39.931,39.8163,39.8864,132200.0
2007-10-18 15:40:00,62.61,62.71,62.59,62.62,168800.0,39.88,39.9437,39.8673,39.8864,168800.0
2007-10-18 15:45:00,62.62,62.64,62.54,62.57,118900.0,39.8864,39.8991,39.8354,39.8545,118900.0
2007-10-18 15:50:00,62.58,62.66,62.57,62.66,153000.0,39.8609,39.9119,39.8545,39.9119,153000.0
2007-10-18 15:55:00,62.65,62.66,62.52,62.63,250300.0,39.9055,39.9119,39.8227,39.8928,250300.0
2007-10-19 09:30:00,62.38,62.66,62.28,62.52,692200.0,39.7335,39.9119,39.6698,39.8227,692200.0
2007-10-19 09:35:00,62.53,62.61,62.35,62.45,72700.0,39.8291,39.88,39.7144,39.7781,72700.0
2007-10-19 09:40:00,62.43,62.46,62.25,62.42,78400.0,39.7654,39.7845,39.6507,39.759,78400.0
2007-10-19 09:45:00,62.42,62.84,62.27,62.74,148400.0,39.759,40.0265,39.6634,39.9628,148400.0
2007-10-19 09:50:00,62.74,62.8,62.5,62.5,52100.0,39.9628,40.001,39.8099,39.8099,52100.0
2007-10-19 09:55:00,62.5,62.66,62.46,62.65,57100.0,39.8099,39.9119,39.7845,39.9055,57100.0
2007-10-19 10:00:00,62.66,62.74,62.6,62.62,92700.0,39.9119,39.9628,39.8736,39.8864,92700.0
2007-10-19 10:05:00,62.62,62.68,62.44,62.62,124200.0,39.8864,39.9246,39.7717,39.8864,124200.0
2007-10-19 10:10:00,62.62,62.81,62.59,62.63,111900.0,39.8864,40.0074,39.8673,39.8928,111900.0
2007-10-19 10:15:00,62.63,62.77,62.6,62.75,85600.0,39.8928,39.9819,39.8736,39.9692,85600.0
2007-10-19 10:20:00,62.75,62.91,62.73,62.86,192700.0,39.9692,40.0711,39.9564,40.0393,192700.0
2007-10-19 10:25:00,62.86,63.06,62.85,62.94,94600.0,40.0393,40.1666,40.0329,40.0902,94600.0
2007-10-19 10:30:00,62.94,62.97,62.72,62.73,101200.0,40.0902,40.1093,39.9501,39.9564,101200.0
2007-10-19 10:35:00,62.74,62.98,62.74,62.93,129200.0,39.9628,40.1157,39.9628,40.0838,129200.0
2007-10-19 10:40:00,62.93,62.96,62.77,62.77,158900.0,40.0838,40.1029,39.9819,39.9819,158900.0
2007-10-19 10:45:00,62.78,62.82,62.51,62.56,95800.0,39.9883,40.0138,39.8163,39.8482,95800.0
2007-10-19 10:50:00,62.58,62.74,62.56,62.66,86400.0,39.8609,39.9628,39.8482,39.9119,86400.0
2007-10-19 10:55:00,62.66,62.74,62.36,62.43,94300.0,39.9119,39.9628,39.7208,39.7654,94300.0
2007-10-19 11:00:00,62.42,62.74,62.42,62.64,77700.0,39.759,39.9628,39.759,39.8991,77700.0
2007-10-19 11:05:00,62.64,62.7,62.52,62.63,47100.0,39.8991,39.9373,39.8227,39.8928,47100.0
2007-10-19 11:10:00,62.63,62.65,62.57,62.6,30000.0,39.8928,39.9055,39.8545,39.8736,30000.0
2007-10-19 11:15:00,62.59,62.61,62.56,62.58,25700.0,39.8673,39.88,39.8482,39.8609,25700.0
2007-10-19 11:20:00,62.58,62.59,62.47,62.58,43300.0,39.8609,39.8673,39.7908,39.8609,43300.0
2007-10-19 11:25:00,62.58,62.61,62.56,62.58,29800.0,39.8609,39.88,39.8482,39.8609,29800.0
2007-10-19 11:30:00,62.57,62.57,62.26,62.46,195300.0,39.8545,39.8545,39.6571,39.7845,195300.0
2007-10-19 11:35:00,62.45,62.51,62.3,62.3,189500.0,39.7781,39.8163,39.6826,39.6826,189500.0
2007-10-19 11:40:00,62.31,62.5,62.25,62.45,291300.0,39.6889,39.8099,39.6507,39.7781,291300.0
2007-10-19 11:45:00,62.43,62.48,62.33,62.46,44700.0,39.7654,39.7972,39.7017,39.7845,44700.0
2007-10-19 11:50:00,62.44,62.48,62.35,62.36,80000.0,39.7717,39.7972,39.7144,39.7208,80000.0
2007-10-19 11:55:00,62.36,62.42,62.28,62.29,77300.0,39.7208,39.759,39.6698,39.6762,77300.0
2007-10-19 12:00:00,62.3,62.36,62.25,62.31,37500.0,39.6826,39.7208,39.6507,39.6889,37500.0
2007-10-19 12:05:00,62.3,62.43,62.27,62.38,48600.0,39.6826,39.7654,39.6634,39.7335,48600.0
2007-10-19 12:10:00,62.37,62.39,62.34,62.35,40600.0,39.7271,39.7399,39.708,39.7144,40600.0
2007-10-19 12:15:00,62.35,62.45,62.34,62.44,80200.0,39.7144,39.7781,39.708,39.7717,80200.0
2007-10-19 12:20:00,62.44,62.44,62.25,62.29,64500.0,39.7717,39.7717,39.6507,39.6762,64500.0
2007-10-19 12:25:00,62.29,62.34,62.25,62.29,53500.0,39.6762,39.708,39.6507,39.6762,53500.0
2007-10-19 12:30:00,62.27,62.32,62.21,62.26,80400.0,39.6634,39.6953,39.6252,39.6571,80400.0
2007-10-19 12:35:00,62.26,62.34,62.25,62.33,41100.0,39.6571,39.708,39.6507,39.7017,41100.0
2007-10-19 12:40:00,62.32,62.45,62.29,62.32,60200.0,39.6953,39.7781,39.6762,39.6953,60200.0
2007-10-19 12:45:00,62.32,62.41,62.29,62.38,39000.0,39.6953,39.7526,39.6762,39.7335,39000.0
2007-10-19 12:50:00,62.37,62.38,62.29,62.31,15800.0,39.7271,39.7335,39.6762,39.6889,15800.0
2007-10-19 12:55:00,62.31,62.32,62.18,62.18,53600.0,39.6889,39.6953,39.6061,39.6061,53600.0
2007-10-19 13:00:00,62.17,62.2,62.11,62.13,40100.0,39.5998,39.6189,39.5615,39.5743,40100.0
2007-10-19 13:05:00,62.12,62.22,62.11,62.13,79300.0,39.5679,39.6316,39.5615,39.5743,79300.0
2007-10-19 13:10:00,62.14,62.2,62.1,62.1,52100.0,39.5806,39.6189,39.5552,39.5552,52100.0
2007-10-19 13:15:00,62.1,62.1,61.98,62.0,92800.0,39.5552,39.5552,39.4787,39.4915,92800.0
2007-10-19 13:20:00,62.0,62.02,61.83,61.91,88900.0,39.4915,39.5042,39.3832,39.4341,88900.0
2007-10-19 13:25:00,61.91,61.98,61.82,61.93,60100.0,39.4341,39.4787,39.3768,39.4469,60100.0
2007-10-19 13:30:00,61.93,62.01,61.92,62.0,59500.0,39.4469,39.4978,39.4405,39.4915,59500.0
2007-10-19 13:35:00,62.0,62.05,61.95,61.99,63000.0,39.4915,39.5233,39.4596,39.4851,63000.0
2007-10-19 13:40:00,62.0,62.06,61.98,62.0,137800.0,39.4915,39.5297,39.4787,39.4915,137800.0
2007-10-19 13:45:00,61.99,62.23,61.99,62.12,82400.0,39.4851,39.638,39.4851,39.5679,82400.0
2007-10-19 13:50:00,62.11,62.16,62.09,62.12,34000.0,39.5615,39.5934,39.5488,39.5679,34000.0
2007-10-19 13:55:00,62.11,62.15,61.97,61.98,45500.0,39.5615,39.587,39.4724,39.4787,45500.0
2007-10-19 14:00:00,61.98,61.99,61.75,61.76,74100.0,39.4787,39.4851,39.3322,39.3386,74100.0
2007-10-19 14:05:00,61.77,61.81,61.72,61.74,71200.0,39.345,39.3704,39.3131,39.3259,71200.0
2007-10-19 14:10:00,61.74,61.8,61.6,61.61,60900.0,39.3259,39.3641,39.2367,39.2431,60900.0
2007-10-19 14:15:00,61.61,61.61,61.45,61.49,99500.0,39.2431,39.2431,39.1411,39.1666,99500.0
2007-10-19 14:20:00,61.49,61.63,61.25,61.59,192600.0,39.1666,39.2558,39.0137,39.2303,192600.0
2007-10-19 14:25:00,61.59,61.71,61.49,61.57,105100.0,39.2303,39.3068,39.1666,39.2176,105100.0
2007-10-19 14:30:00,61.57,61.68,61.53,61.66,90500.0,39.2176,39.2876,39.1921,39.2749,90500.0
2007-10-19 14:35:00,61.67,61.75,61.51,61.71,110300.0,39.2813,39.3322,39.1794,39.3068,110300.0
2007-10-19 14:40:00,61.7,61.74,61.55,61.61,53400.0,39.3004,39.3259,39.2048,39.2431,53400.0
2007-10-19 14:45:00,61.61,61.68,61.53,61.65,71600.0,39.2431,39.2876,39.1921,39.2685,71600.0
2007-10-19 14:50:00,61.64,61.72,61.56,61.58,235700.0,39.2622,39.3131,39.2112,39.2239,235700.0
2007-10-19 14:55:00,61.58,61.62,61.33,61.38,162300.0,39.2239,39.2494,39.0647,39.0966,162300.0
2007-10-19 15:00:00,61.37,61.48,61.3,61.38,98300.0,39.0902,39.1603,39.0456,39.0966,98300.0
2007-10-19 15:05:00,61.37,61.56,61.32,61.52,110600.0,39.0902,39.2112,39.0583,39.1857,110600.0
2007-10-19 15:10:00,61.52,61.52,61.31,61.33,176200.0,39.1857,39.1857,39.052,39.0647,176200.0
2007-10-19 15:15:00,61.33,61.37,61.26,61.28,86100.0,39.0647,39.0902,39.0201,39.0329,86100.0
2007-10-19 15:20:00,61.28,61.36,61.14,61.19,157200.0,39.0329,39.0838,38.9437,38.9755,157200.0
2007-10-19 15:25:00,61.19,61.35,61.18,61.26,127500.0,38.9755,39.0774,38.9692,39.0201,127500.0
2007-10-19 15:30:00,61.25,61.3,61.11,61.12,147200.0,39.0137,39.0456,38.9246,38.9309,147200.0
2007-10-19 15:35:00,61.13,61.23,61.09,61.2,278300.0,38.9373,39.001,38.9118,38.9819,278300.0
2007-10-19 15:40:00,61.2,61.2,61.0,61.02,276600.0,38.9819,38.9819,38.8545,38.8672,276600.0
2007-10-19 15:45:00,61.03,61.06,60.65,60.76,327100.0,38.8736,38.8927,38.6316,38.7016,327100.0
2007-10-19 15:50:00,60.75,60.88,60.67,60.85,231000.0,38.6953,38.7781,38.6443,38.759,231000.0
2007-10-19 15:55:00,60.85,60.93,60.7,60.84,441500.0,38.759,38.8099,38.6634,38.7526,441500.0
2007-10-22 09:30:00,60.5,60.5,60.0,60.05,257200.0,38.536,38.536,38.2176,38.2494,257200.0
2007-10-22 09:35:00,60.05,60.35,60.01,60.31,156000.0,38.2494,38.4405,38.2239,38.415,156000.0
2007-10-22 09:40:00,60.3,60.89,60.26,60.79,159500.0,38.4086,38.7844,38.3832,38.7207,159500.0
2007-10-22 09:45:00,60.82,60.99,60.61,60.91,162200.0,38.7399,38.8481,38.6061,38.7972,162200.0
2007-10-22 09:50:00,60.91,61.25,60.78,61.2,132200.0,38.7972,39.0137,38.7144,38.9819,132200.0
2007-10-22 09:55:00,61.19,61.31,60.92,60.95,122500.0,38.9755,39.052,38.8036,38.8227,122500.0
2007-10-22 10:00:00,60.96,60.98,60.44,60.57,184300.0,38.829,38.8418,38.4978,38.5806,184300.0
2007-10-22 10:05:00,60.54,60.74,60.45,60.63,170700.0,38.5615,38.6889,38.5042,38.6188,170700.0
2007-10-22 10:10:00,60.62,60.96,60.59,60.93,102800.0,38.6125,38.829,38.5934,38.8099,102800.0
2007-10-22 10:15:00,60.93,61.15,60.82,60.84,141700.0,38.8099,38.9501,38.7399,38.7526,141700.0
2007-10-22 10:20:00,60.84,60.9,60.66,60.7,112400.0,38.7526,38.7908,38.6379,38.6634,112400.0
2007-10-22 10:25:00,60.7,60.75,60.6,60.74,81900.0,38.6634,38.6953,38.5997,38.6889,81900.0
2007-10-22 10:30:00,60.75,60.85,60.69,60.8,112400.0,38.6953,38.759,38.6571,38.7271,112400.0
2007-10-22 10:35:00,60.8,60.92,60.74,60.85,89000.0,38.7271,38.8036,38.6889,38.759,89000.0
2007-10-22 10:40:00,60.86,60.91,60.68,60.83,129400.0,38.7653,38.7972,38.6507,38.7462,129400.0
2007-10-22 10:45:00,60.83,60.84,60.56,60.58,94100.0,38.7462,38.7526,38.5742,38.587,94100.0
2007-10-22 10:50:00,60.59,60.59,60.3,60.34,118600.0,38.5934,38.5934,38.4086,38.4341,118600.0
2007-10-22 10:55:00,60.32,60.34,60.15,60.29,116800.0,38.4214,38.4341,38.3131,38.4023,116800.0
2007-10-22 11:00:00,60.3,60.42,60.23,60.28,84300.0,38.4086,38.4851,38.3641,38.3959,84300.0
2007-10-22 11:05:00,60.3,60.9,60.26,60.6,244400.0,38.4086,38.7908,38.3832,38.5997,244400.0
2007-10-22 11:10:00,60.61,60.86,60.57,60.79,99300.0,38.6061,38.7653,38.5806,38.7207,99300.0
2007-10-22 11:15:00,60.8,60.8,60.6,60.67,89100.0,38.7271,38.7271,38.5997,38.6443,89100.0
2007-10-22 11:20:00,60.65,60.83,60.65,60.83,52000.0,38.6316,38.7462,38.6316,38.7462,52000.0
2007-10-22 11:25:00,60.83,61.2,60.83,61.19,114400.0,38.7462,38.9819,38.7462,38.9755,114400.0
2007-10-22 11:30:00,61.19,61.35,61.17,61.29,88400.0,38.9755,39.0774,38.9628,39.0392,88400.0
2007-10-22 11:35:00,61.29,61.29,61.11,61.13,62100.0,39.0392,39.0392,38.9246,38.9373,62100.0
2007-10-22 11:40:00,61.14,61.43,61.12,61.43,91100.0,38.9437,39.1284,38.9309,39.1284,91100.0
2007-10-22 11:45:00,61.43,61.5,61.15,61.41,117700.0,39.1284,39.173,38.9501,39.1157,117700.0
2007-10-22 11:50:00,61.4,61.6,61.38,61.56,55500.0,39.1093,39.2367,39.0966,39.2112,55500.0
2007-10-22 11:55:00,61.56,61.59,61.48,61.58,32500.0,39.2112,39.2303,39.1603,39.2239,32500.0
2007-10-22 12:00:00,61.55,61.58,61.48,61.5,33900.0,39.2048,39.2239,39.1603,39.173,33900.0
2007-10-22 12:05:00,61.52,61.52,61.45,61.46,61700.0,39.1857,39.1857,39.1411,39.1475,61700.0
2007-10-22 12:10:00,61.44,61.45,61.2,61.25,54300.0,39.1348,39.1411,38.9819,39.0137,54300.0
2007-10-22 12:15:00,61.26,61.35,61.22,61.25,31600.0,39.0201,39.0774,38.9946,39.0137,31600.0
2007-10-22 12:20:00,61.24,61.28,61.24,61.25,33500.0,39.0074,39.0329,39.0074,39.0137,33500.0
2007-10-22 12:25:00,61.26,61.44,61.25,61.36,43500.0,39.0201,39.1348,39.0137,39.0838,43500.0
2007-10-22 12:30:00,61.36,61.42,61.32,61.36,27800.0,39.0838,39.122,39.0583,39.0838,27800.0
2007-10-22 12:35:00,61.35,61.36,61.25,61.26,66700.0,39.0774,39.0838,39.0137,39.0201,66700.0
2007-10-22 12:40:00,61.25,61.3,61.25,61.26,38300.0,39.0137,39.0456,39.0137,39.0201,38300.0
2007-10-22 12:45:00,61.27,61.41,61.24,61.26,144200.0,39.0265,39.1157,39.0074,39.0201,144200.0
2007-10-22 12:50:00,61.25,61.46,61.24,61.41,92300.0,39.0137,39.1475,39.0074,39.1157,92300.0
2007-10-22 12:55:00,61.41,61.59,61.4,61.53,54000.0,39.1157,39.2303,39.1093,39.1921,54000.0
2007-10-22 13:00:00,61.51,61.68,61.5,61.67,74400.0,39.1794,39.2876,39.173,39.2813,74400.0
2007-10-22 13:05:00,61.67,61.74,61.49,61.69,89900.0,39.2813,39.3259,39.1666,39.294,89900.0
2007-10-22 13:10:00,61.69,61.76,61.61,61.68,45600.0,39.294,39.3386,39.2431,39.2876,45600.0
2007-10-22 13:15:00,61.68,61.82,61.64,61.8,49400.0,39.2876,39.3768,39.2622,39.3641,49400.0
2007-10-22 13:20:00,61.79,61.85,61.69,61.69,49800.0,39.3577,39.3959,39.294,39.294,49800.0
2007-10-22 13:25:00,61.7,61.9,61.7,61.82,71000.0,39.3004,39.4278,39.3004,39.3768,71000.0
2007-10-22 13:30:00,61.83,61.96,61.82,61.93,55900.0,39.3832,39.466,39.3768,39.4469,55900.0
2007-10-22 13:35:00,61.92,61.92,61.71,61.72,86000.0,39.4405,39.4405,39.3068,39.3131,86000.0
2007-10-22 13:40:00,61.71,61.72,61.6,61.67,91700.0,39.3068,39.3131,39.2367,39.2813,91700.0
2007-10-22 13:45:00,61.67,61.91,61.64,61.83,154400.0,39.2813,39.4341,39.2622,39.3832,154400.0
2007-10-22 13:50:00,61.82,61.86,61.57,61.6,55800.0,39.3768,39.4023,39.2176,39.2367,55800.0
2007-10-22 13:55:00,61.59,61.64,61.5,61.51,52900.0,39.2303,39.2622,39.173,39.1794,52900.0
2007-10-22 14:00:00,61.5,61.56,61.37,61.56,73800.0,39.173,39.2112,39.0902,39.2112,73800.0
2007-10-22 14:05:00,61.56,61.71,61.54,61.59,50600.0,39.2112,39.3068,39.1985,39.2303,50600.0
2007-10-22 14:10:00,61.58,61.64,61.48,61.48,37000.0,39.2239,39.2622,39.1603,39.1603,37000.0
2007-10-22 14:15:00,61.48,61.65,61.0,61.61,61500.0,39.1603,39.2685,38.8545,39.2431,61500.0
2007-10-22 14:20:00,61.59,61.64,61.56,61.57,20600.0,39.2303,39.2622,39.2112,39.2176,20600.0
2007-10-22 14:25:00,61.56,61.63,61.41,61.41,36800.0,39.2112,39.2558,39.1157,39.1157,36800.0
2007-10-22 14:30:00,61.42,61.45,61.3,61.32,70500.0,39.122,39.1411,39.0456,39.0583,70500.0
2007-10-22 14:35:00,61.33,61.36,61.14,61.26,86600.0,39.0647,39.0838,38.9437,39.0201,86600.0
2007-10-22 14:40:00,61.27,61.46,61.26,61.38,72800.0,39.0265,39.1475,39.0201,39.0966,72800.0
2007-10-22 14:45:00,61.38,61.39,61.29,61.37,48900.0,39.0966,39.1029,39.0392,39.0902,48900.0
2007-10-22 14:50:00,61.37,61.37,61.25,61.28,75200.0,39.0902,39.0902,39.0137,39.0329,75200.0
2007-10-22 14:55:00,61.29,61.3,61.1,61.14,89600.0,39.0392,39.0456,38.9182,38.9437,89600.0
2007-10-22 15:00:00,61.13,61.28,61.06,61.1,111500.0,38.9373,39.0329,38.8927,38.9182,111500.0
2007-10-22 15:05:00,61.09,61.2,61.05,61.09,71500.0,38.9118,38.9819,38.8864,38.9118,71500.0
2007-10-22 15:10:00,61.07,61.14,61.0,61.13,69000.0,38.8991,38.9437,38.8545,38.9373,69000.0
2007-10-22 15:15:00,61.14,61.29,61.03,61.07,68400.0,38.9437,39.0392,38.8736,38.8991,68400.0
2007-10-22 15:20:00,61.09,61.16,60.93,60.93,81000.0,38.9118,38.9564,38.8099,38.8099,81000.0
2007-10-22 15:25:00,60.94,61.14,60.88,61.08,106100.0,38.8163,38.9437,38.7781,38.9055,106100.0
2007-10-22 15:30:00,61.08,61.15,61.02,61.15,106600.0,38.9055,38.9501,38.8672,38.9501,106600.0
2007-10-22 15:35:00,61.15,61.2,61.05,61.12,112500.0,38.9501,38.9819,38.8864,38.9309,112500.0
2007-10-22 15:40:00,61.11,61.37,61.1,61.36,107500.0,38.9246,39.0902,38.9182,39.0838,107500.0
2007-10-22 15:45:00,61.36,61.6,61.36,61.58,134600.0,39.0838,39.2367,39.0838,39.2239,134600.0
2007-10-22 15:50:00,61.57,61.75,61.51,61.58,143000.0,39.2176,39.3322,39.1794,39.2239,143000.0
2007-10-22 15:55:00,61.58,61.69,61.54,61.57,174500.0,39.2239,39.294,39.1985,39.2176,174500.0
2007-10-23 09:30:00,61.7,62.38,61.55,62.04,292700.0,39.3004,39.7335,39.2048,39.5169,292700.0
2007-10-23 09:35:00,62.02,62.29,61.98,62.1,200000.0,39.5042,39.6762,39.4787,39.5552,200000.0
2007-10-23 09:40:00,62.1,62.1,61.89,61.91,299000.0,39.5552,39.5552,39.4214,39.4341,299000.0
2007-10-23 09:45:00,61.9,61.91,61.7,61.85,235500.0,39.4278,39.4341,39.3004,39.3959,235500.0
2007-10-23 09:50:00,61.85,62.15,61.78,61.98,155700.0,39.3959,39.587,39.3513,39.4787,155700.0
2007-10-23 09:55:00,61.97,62.0,61.74,61.83,83900.0,39.4724,39.4915,39.3259,39.3832,83900.0
2007-10-23 10:00:00,61.85,61.92,61.49,61.59,140800.0,39.3959,39.4405,39.1666,39.2303,140800.0
2007-10-23 10:05:00,61.58,61.73,61.42,61.69,133800.0,39.2239,39.3195,39.122,39.294,133800.0
2007-10-23 10:10:00,61.69,61.74,61.6,61.63,98500.0,39.294,39.3259,39.2367,39.2558,98500.0
2007-10-23 10:15:00,61.63,61.63,61.25,61.32,174700.0,39.2558,39.2558,39.0137,39.0583,174700.0
2007-10-23 10:20:00,61.32,61.33,61.26,61.3,76600.0,39.0583,39.0647,39.0201,39.0456,76600.0
2007-10-23 10:25:00,61.3,61.3,60.85,61.02,220700.0,39.0456,39.0456,38.759,38.8672,220700.0
2007-10-23 10:30:00,61.01,61.64,60.87,61.64,189100.0,38.8609,39.2622,38.7717,39.2622,189100.0
2007-10-23 10:35:00,61.65,61.74,61.24,61.29,329600.0,39.2685,39.3259,39.0074,39.0392,329600.0
2007-10-23 10:40:00,61.28,61.38,61.25,61.33,120600.0,39.0329,39.0966,39.0137,39.0647,120600.0
2007-10-23 10:45:00,61.32,61.49,61.27,61.43,135500.0,39.0583,39.1666,39.0265,39.1284,135500.0
2007-10-23 10:50:00,61.43,61.47,61.32,61.46,94600.0,39.1284,39.1539,39.0583,39.1475,94600.0
2007-10-23 10:55:00,61.46,61.46,61.25,61.28,127200.0,39.1475,39.1475,39.0137,39.0329,127200.0
2007-10-23 11:00:00,61.26,61.29,61.11,61.21,129400.0,39.0201,39.0392,38.9246,38.9883,129400.0
2007-10-23 11:05:00,61.2,61.24,60.81,60.82,156800.0,38.9819,39.0074,38.7335,38.7399,156800.0
2007-10-23 11:10:00,60.81,60.9,60.3,60.3,178600.0,38.7335,38.7908,38.4086,38.4086,178600.0
2007-10-23 11:15:00,60.3,60.51,60.27,60.32,170800.0,38.4086,38.5424,38.3895,38.4214,170800.0
2007-10-23 11:20:00,60.32,60.39,60.05,60.13,217400.0,38.4214,38.466,38.2494,38.3004,217400.0
2007-10-23 11:25:00,60.12,60.24,60.04,60.24,156500.0,38.294,38.3704,38.243,38.3704,156500.0
2007-10-23 11:30:00,60.24,60.48,60.15,60.46,140700.0,38.3704,38.5233,38.3131,38.5106,140700.0
2007-10-23 11:35:00,60.45,60.53,60.41,60.46,105300.0,38.5042,38.5551,38.4787,38.5106,105300.0
2007-10-23 11:40:00,60.45,60.55,60.43,60.5,123700.0,38.5042,38.5679,38.4914,38.536,123700.0
2007-10-23 11:45:00,60.5,60.66,60.47,60.57,125800.0,38.536,38.6379,38.5169,38.5806,125800.0
2007-10-23 11:50:00,60.57,60.72,60.57,60.72,83300.0,38.5806,38.6762,38.5806,38.6762,83300.0
2007-10-23 11:55:00,60.72,61.18,60.68,61.18,115100.0,38.6762,38.9692,38.6507,38.9692,115100.0
2007-10-23 12:00:00,61.17,61.24,61.09,61.16,121500.0,38.9628,39.0074,38.9118,38.9564,121500.0
2007-10-23 12:05:00,61.16,61.17,60.75,60.75,57000.0,38.9564,38.9628,38.6953,38.6953,57000.0
2007-10-23 12:10:00,60.76,60.95,60.75,60.94,74000.0,38.7016,38.8227,38.6953,38.8163,74000.0
2007-10-23 12:15:00,60.94,60.96,60.77,60.78,69300.0,38.8163,38.829,38.708,38.7144,69300.0
2007-10-23 12:20:00,60.8,61.14,60.78,60.98,59700.0,38.7271,38.9437,38.7144,38.8418,59700.0
2007-10-23 12:25:00,60.98,61.08,60.97,61.06,57000.0,38.8418,38.9055,38.8354,38.8927,57000.0
2007-10-23 12:30:00,61.06,61.06,60.98,61.0,59200.0,38.8927,38.8927,38.8418,38.8545,59200.0
2007-10-23 12:35:00,61.0,61.06,60.82,61.04,72900.0,38.8545,38.8927,38.7399,38.88,72900.0
2007-10-23 12:40:00,61.04,61.18,60.99,61.15,45000.0,38.88,38.9692,38.8481,38.9501,45000.0
2007-10-23 12:45:00,61.17,61.2,61.07,61.08,29100.0,38.9628,38.9819,38.8991,38.9055,29100.0
2007-10-23 12:50:00,61.08,61.14,61.01,61.03,27500.0,38.9055,38.9437,38.8609,38.8736,27500.0
2007-10-23 12:55:00,61.03,61.03,60.84,60.85,50900.0,38.8736,38.8736,38.7526,38.759,50900.0
2007-10-23 13:00:00,60.84,60.91,60.7,60.89,65800.0,38.7526,38.7972,38.6634,38.7844,65800.0
2007-10-23 13:05:00,60.87,61.09,60.87,61.08,38900.0,38.7717,38.9118,38.7717,38.9055,38900.0
2007-10-23 13:10:00,61.05,61.06,60.96,61.01,69200.0,38.8864,38.8927,38.829,38.8609,69200.0
2007-10-23 13:15:00,60.98,61.11,60.98,61.04,49700.0,38.8418,38.9246,38.8418,38.88,49700.0
2007-10-23 13:20:00,61.04,61.09,60.93,60.99,45700.0,38.88,38.9118,38.8099,38.8481,45700.0
2007-10-23 13:25:00,60.99,61.01,60.89,60.93,38600.0,38.8481,38.8609,38.7844,38.8099,38600.0
2007-10-23 13:30:00,60.93,61.04,60.84,61.0,57200.0,38.8099,38.88,38.7526,38.8545,57200.0
2007-10-23 13:35:00,61.0,61.02,60.93,60.99,47900.0,38.8545,38.8672,38.8099,38.8481,47900.0
2007-10-23 13:40:00,60.99,61.0,60.87,60.98,38600.0,38.8481,38.8545,38.7717,38.8418,38600.0
2007-10-23 13:45:00,60.97,61.04,60.87,60.91,39800.0,38.8354,38.88,38.7717,38.7972,39800.0
2007-10-23 13:50:00,60.91,60.99,60.9,60.97,32600.0,38.7972,38.8481,38.7908,38.8354,32600.0
2007-10-23 13:55:00,60.98,61.1,60.97,61.08,44800.0,38.8418,38.9182,38.8354,38.9055,44800.0
2007-10-23 14:00:00,61.08,61.29,61.03,61.16,73300.0,38.9055,39.0392,38.8736,38.9564,73300.0
2007-10-23 14:05:00,61.15,61.24,61.0,61.07,63200.0,38.9501,39.0074,38.8545,38.8991,63200.0
2007-10-23 14:10:00,61.07,61.17,60.96,60.97,40900.0,38.8991,38.9628,38.829,38.8354,40900.0
2007-10-23 14:15:00,60.97,61.16,60.96,61.05,45200.0,38.8354,38.9564,38.829,38.8864,45200.0
2007-10-23 14:20:00,61.06,61.16,61.06,61.14,30500.0,38.8927,38.9564,38.8927,38.9437,30500.0
2007-10-23 14:25:00,61.13,61.18,61.0,61.06,57400.0,38.9373,38.9692,38.8545,38.8927,57400.0
2007-10-23 14:30:00,61.06,61.17,61.02,61.06,50400.0,38.8927,38.9628,38.8672,38.8927,50400.0
2007-10-23 14:35:00,61.05,61.3,60.99,61.26,121400.0,38.8864,39.0456,38.8481,39.0201,121400.0
2007-10-23 14:40:00,61.26,61.33,61.2,61.28,79100.0,39.0201,39.0647,38.9819,39.0329,79100.0
2007-10-23 14:45:00,61.28,61.28,60.97,61.0,109500.0,39.0329,39.0329,38.8354,38.8545,109500.0
2007-10-23 14:50:00,61.0,61.14,61.0,61.07,41200.0,38.8545,38.9437,38.8545,38.8991,41200.0
2007-10-23 14:55:00,61.06,61.21,61.01,61.01,70900.0,38.8927,38.9883,38.8609,38.8609,70900.0
2007-10-23 15:00:00,61.03,61.09,60.99,61.08,36500.0,38.8736,38.9118,38.8481,38.9055,36500.0
2007-10-23 15:05:00,61.08,61.12,60.95,61.0,53300.0,38.9055,38.9309,38.8227,38.8545,53300.0
2007-10-23 15:10:00,61.01,61.08,60.89,60.9,76800.0,38.8609,38.9055,38.7844,38.7908,76800.0
2007-10-23 15:15:00,60.89,61.09,60.89,60.99,75900.0,38.7844,38.9118,38.7844,38.8481,75900.0
2007-10-23 15:20:00,60.97,61.08,60.91,60.95,50600.0,38.8354,38.9055,38.7972,38.8227,50600.0
2007-10-23 15:25:00,60.95,61.22,60.94,61.17,78100.0,38.8227,38.9946,38.8163,38.9628,78100.0
2007-10-23 15:30:00,61.17,61.27,61.14,61.15,87400.0,38.9628,39.0265,38.9437,38.9501,87400.0
2007-10-23 15:35:00,61.15,61.17,61.0,61.07,106100.0,38.9501,38.9628,38.8545,38.8991,106100.0
2007-10-23 15:40:00,61.06,61.21,61.04,61.2,134200.0,38.8927,38.9883,38.88,38.9819,134200.0
2007-10-23 15:45:00,61.2,61.22,61.12,61.18,105300.0,38.9819,38.9946,38.9309,38.9692,105300.0
2007-10-23 15:50:00,61.18,61.21,61.08,61.19,112000.0,38.9692,38.9883,38.9055,38.9755,112000.0
2007-10-23 15:55:00,61.19,61.37,61.19,61.31,175700.0,38.9755,39.0902,38.9755,39.052,175700.0
2007-10-24 09:30:00,60.95,61.1,60.92,61.05,105800.0,38.8227,38.9182,38.8036,38.8864,105800.0
2007-10-24 09:35:00,61.05,61.25,60.87,60.93,79800.0,38.8864,39.0137,38.7717,38.8099,79800.0
2007-10-24 09:40:00,60.92,61.28,60.92,61.19,105200.0,38.8036,39.0329,38.8036,38.9755,105200.0
2007-10-24 09:45:00,61.19,61.63,61.14,61.28,112000.0,38.9755,39.2558,38.9437,39.0329,112000.0
2007-10-24 09:50:00,61.28,61.28,61.0,61.08,71300.0,39.0329,39.0329,38.8545,38.9055,71300.0
2007-10-24 09:55:00,61.08,61.21,61.0,61.21,80000.0,38.9055,38.9883,38.8545,38.9883,80000.0
2007-10-24 10:00:00,61.23,61.23,60.94,61.1,160100.0,39.001,39.001,38.8163,38.9182,160100.0
2007-10-24 10:05:00,61.07,61.28,61.02,61.09,131100.0,38.8991,39.0329,38.8672,38.9118,131100.0
2007-10-24 10:10:00,61.03,61.08,60.77,60.83,153400.0,38.8736,38.9055,38.708,38.7462,153400.0
2007-10-24 10:15:00,60.84,60.99,60.78,60.94,115200.0,38.7526,38.8481,38.7144,38.8163,115200.0
2007-10-24 10:20:00,60.94,61.41,60.89,61.39,92100.0,38.8163,39.1157,38.7844,39.1029,92100.0
2007-10-24 10:25:00,61.43,61.5,57.92,61.46,95600.0,39.1284,39.173,36.8927,39.1475,95600.0
2007-10-24 10:30:00,61.48,61.5,61.24,61.25,101500.0,39.1603,39.173,39.0074,39.0137,101500.0
2007-10-24 10:35:00,61.24,61.34,61.1,61.1,92400.0,39.0074,39.0711,38.9182,38.9182,92400.0
2007-10-24 10:40:00,61.09,61.09,60.62,60.78,114600.0,38.9118,38.9118,38.6125,38.7144,114600.0
2007-10-24 10:45:00,60.8,60.8,60.64,60.73,117100.0,38.7271,38.7271,38.6252,38.6825,117100.0
2007-10-24 10:50:00,60.73,60.74,60.4,60.4,155700.0,38.6825,38.6889,38.4723,38.4723,155700.0
2007-10-24 10:55:00,60.39,60.59,60.39,60.58,162800.0,38.466,38.5934,38.466,38.587,162800.0
2007-10-24 11:00:00,60.58,60.65,60.51,60.6,116400.0,38.587,38.6316,38.5424,38.5997,116400.0
2007-10-24 11:05:00,60.61,60.74,60.53,60.58,196300.0,38.6061,38.6889,38.5551,38.587,196300.0
2007-10-24 11:10:00,60.58,60.77,60.48,60.56,248600.0,38.587,38.708,38.5233,38.5742,248600.0
2007-10-24 11:15:00,60.57,60.64,60.37,60.43,123700.0,38.5806,38.6252,38.4532,38.4914,123700.0
2007-10-24 11:20:00,60.42,60.8,60.35,60.8,135800.0,38.4851,38.7271,38.4405,38.7271,135800.0
2007-10-24 11:25:00,60.8,60.8,60.59,60.68,88300.0,38.7271,38.7271,38.5934,38.6507,88300.0
2007-10-24 11:30:00,60.64,60.67,60.5,60.53,104400.0,38.6252,38.6443,38.536,38.5551,104400.0
2007-10-24 11:35:00,60.51,60.77,60.5,60.74,112600.0,38.5424,38.708,38.536,38.6889,112600.0
2007-10-24 11:40:00,60.74,60.8,60.63,60.68,94900.0,38.6889,38.7271,38.6188,38.6507,94900.0
2007-10-24 11:45:00,60.68,60.7,60.39,60.52,145800.0,38.6507,38.6634,38.466,38.5488,145800.0
2007-10-24 11:50:00,60.54,60.54,60.43,60.48,97000.0,38.5615,38.5615,38.4914,38.5233,97000.0
2007-10-24 11:55:00,60.48,60.57,60.45,60.51,140200.0,38.5233,38.5806,38.5042,38.5424,140200.0
2007-10-24 12:00:00,60.49,60.67,60.45,60.63,87000.0,38.5297,38.6443,38.5042,38.6188,87000.0
2007-10-24 12:05:00,60.64,60.85,60.6,60.83,79300.0,38.6252,38.759,38.5997,38.7462,79300.0
2007-10-24 12:10:00,60.83,60.94,60.73,60.91,89100.0,38.7462,38.8163,38.6825,38.7972,89100.0
2007-10-24 12:15:00,60.9,61.0,60.57,60.58,93100.0,38.7908,38.8545,38.5806,38.587,93100.0
2007-10-24 12:20:00,60.58,60.59,60.48,60.5,55000.0,38.587,38.5934,38.5233,38.536,55000.0
2007-10-24 12:25:00,60.51,60.7,60.51,60.64,38300.0,38.5424,38.6634,38.5424,38.6252,38300.0
2007-10-24 12:30:00,60.66,60.85,60.57,60.81,48000.0,38.6379,38.759,38.5806,38.7335,48000.0
2007-10-24 12:35:00,60.82,60.82,60.5,60.55,137300.0,38.7399,38.7399,38.536,38.5679,137300.0
2007-10-24 12:40:00,60.56,60.68,60.51,60.61,128900.0,38.5742,38.6507,38.5424,38.6061,128900.0
2007-10-24 12:45:00,60.62,60.67,60.55,60.66,89800.0,38.6125,38.6443,38.5679,38.6379,89800.0
2007-10-24 12:50:00,60.66,60.67,60.55,60.55,89700.0,38.6379,38.6443,38.5679,38.5679,89700.0
2007-10-24 12:55:00,60.55,60.57,60.48,60.52,89400.0,38.5679,38.5806,38.5233,38.5488,89400.0
2007-10-24 13:00:00,60.53,60.59,60.51,60.52,75300.0,38.5551,38.5934,38.5424,38.5488,75300.0
2007-10-24 13:05:00,60.52,60.74,60.52,60.72,58200.0,38.5488,38.6889,38.5488,38.6762,58200.0
2007-10-24 13:10:00,60.72,60.86,60.69,60.8,47000.0,38.6762,38.7653,38.6571,38.7271,47000.0
2007-10-24 13:15:00,60.78,60.78,60.53,60.61,67400.0,38.7144,38.7144,38.5551,38.6061,67400.0
2007-10-24 13:20:00,60.6,60.6,60.41,60.47,86000.0,38.5997,38.5997,38.4787,38.5169,86000.0
2007-10-24 13:25:00,60.47,60.62,60.44,60.56,70100.0,38.5169,38.6125,38.4978,38.5742,70100.0
2007-10-24 13:30:00,60.56,60.56,60.43,60.51,60100.0,38.5742,38.5742,38.4914,38.5424,60100.0
2007-10-24 13:35:00,60.51,60.54,60.44,60.52,94900.0,38.5424,38.5615,38.4978,38.5488,94900.0
2007-10-24 13:40:00,60.53,60.73,60.51,60.69,116200.0,38.5551,38.6825,38.5424,38.6571,116200.0
2007-10-24 13:45:00,60.69,60.83,60.67,60.75,48100.0,38.6571,38.7462,38.6443,38.6953,48100.0
2007-10-24 13:50:00,60.75,60.76,60.62,60.62,75700.0,38.6953,38.7016,38.6125,38.6125,75700.0
2007-10-24 13:55:00,60.62,60.71,60.56,60.71,61000.0,38.6125,38.6698,38.5742,38.6698,61000.0
2007-10-24 14:00:00,60.71,60.72,60.51,60.56,99500.0,38.6698,38.6762,38.5424,38.5742,99500.0
2007-10-24 14:05:00,60.57,60.63,60.55,60.58,50700.0,38.5806,38.6188,38.5679,38.587,50700.0
2007-10-24 14:10:00,60.58,60.73,60.58,60.61,75000.0,38.587,38.6825,38.587,38.6061,75000.0
2007-10-24 14:15:00,60.62,60.69,60.6,60.65,46000.0,38.6125,38.6571,38.5997,38.6316,46000.0
2007-10-24 14:20:00,60.64,60.86,60.64,60.78,68100.0,38.6252,38.7653,38.6252,38.7144,68100.0
2007-10-24 14:25:00,60.79,61.21,60.75,61.16,134800.0,38.7207,38.9883,38.6953,38.9564,134800.0
2007-10-24 14:30:00,61.15,61.31,61.06,61.18,129300.0,38.9501,39.052,38.8927,38.9692,129300.0
2007-10-24 14:35:00,61.19,61.19,60.75,60.86,75000.0,38.9755,38.9755,38.6953,38.7653,75000.0
2007-10-24 14:40:00,60.86,60.94,60.75,60.81,60600.0,38.7653,38.8163,38.6953,38.7335,60600.0
2007-10-24 14:45:00,60.82,61.0,60.82,60.94,49400.0,38.7399,38.8545,38.7399,38.8163,49400.0
2007-10-24 14:50:00,60.94,61.05,60.79,61.0,71600.0,38.8163,38.8864,38.7207,38.8545,71600.0
2007-10-24 14:55:00,61.0,61.26,60.88,61.21,81400.0,38.8545,39.0201,38.7781,38.9883,81400.0
2007-10-24 15:00:00,61.21,61.36,61.14,61.31,91200.0,38.9883,39.0838,38.9437,39.052,91200.0
2007-10-24 15:05:00,61.32,61.41,61.22,61.41,86400.0,39.0583,39.1157,38.9946,39.1157,86400.0
2007-10-24 15:10:00,61.42,61.83,61.4,61.79,200500.0,39.122,39.3832,39.1093,39.3577,200500.0
2007-10-24 15:15:00,61.74,61.83,61.46,61.46,116900.0,39.3259,39.3832,39.1475,39.1475,116900.0
2007-10-24 15:20:00,61.45,61.63,61.28,61.39,120000.0,39.1411,39.2558,39.0329,39.1029,120000.0
2007-10-24 15:25:00,61.39,61.91,61.35,61.9,110900.0,39.1029,39.4341,39.0774,39.4278,110900.0
2007-10-24 15:30:00,61.9,61.9,61.4,61.4,141100.0,39.4278,39.4278,39.1093,39.1093,141100.0
2007-10-24 15:35:00,61.4,61.48,61.2,61.28,109600.0,39.1093,39.1603,38.9819,39.0329,109600.0
2007-10-24 15:40:00,61.28,61.42,61.24,61.3,94000.0,39.0329,39.122,39.0074,39.0456,94000.0
2007-10-24 15:45:00,61.3,61.36,61.23,61.28,98600.0,39.0456,39.0838,39.001,39.0329,98600.0
2007-10-24 15:50:00,61.27,61.55,61.18,61.55,125100.0,39.0265,39.2048,38.9692,39.2048,125100.0
2007-10-24 15:55:00,61.55,61.84,61.53,61.76,252000.0,39.2048,39.3896,39.1921,39.3386,252000.0
2007-10-25 09:30:00,62.0,62.06,61.67,61.92,204700.0,39.4915,39.5297,39.2813,39.4405,204700.0
2007-10-25 09:35:00,62.0,62.0,61.32,61.42,93400.0,39.4915,39.4915,39.0583,39.122,93400.0
2007-10-25 09:40:00,61.42,61.75,61.27,61.52,154600.0,39.122,39.3322,39.0265,39.1857,154600.0
2007-10-25 09:45:00,61.51,61.68,61.26,61.68,77400.0,39.1794,39.2876,39.0201,39.2876,77400.0
2007-10-25 09:50:00,61.69,61.75,61.6,61.7,54900.0,39.294,39.3322,39.2367,39.3004,54900.0
2007-10-25 09:55:00,61.67,61.67,61.36,61.44,103400.0,39.2813,39.2813,39.0838,39.1348,103400.0
2007-10-25 10:00:00,61.43,61.95,61.42,61.94,109300.0,39.1284,39.4596,39.122,39.4533,109300.0
2007-10-25 10:05:00,61.94,62.19,61.88,62.18,94600.0,39.4533,39.6125,39.415,39.6061,94600.0
2007-10-25 10:10:00,62.2,62.44,62.2,62.38,118100.0,39.6189,39.7717,39.6189,39.7335,118100.0
2007-10-25 10:15:00,62.39,62.61,62.29,62.58,114800.0,39.7399,39.88,39.6762,39.8609,114800.0
2007-10-25 10:20:00,62.59,62.6,62.33,62.34,120700.0,39.8673,39.8736,39.7017,39.708,120700.0
2007-10-25 10:25:00,62.31,62.46,62.19,62.44,103000.0,39.6889,39.7845,39.6125,39.7717,103000.0
2007-10-25 10:30:00,62.45,62.55,62.26,62.48,221000.0,39.7781,39.8418,39.6571,39.7972,221000.0
2007-10-25 10:35:00,62.48,62.6,62.44,62.56,87200.0,39.7972,39.8736,39.7717,39.8482,87200.0
2007-10-25 10:40:00,62.56,62.62,62.53,62.58,99800.0,39.8482,39.8864,39.8291,39.8609,99800.0
2007-10-25 10:45:00,62.59,62.71,62.46,62.69,98900.0,39.8673,39.9437,39.7845,39.931,98900.0
2007-10-25 10:50:00,62.68,62.82,62.65,62.78,88600.0,39.9246,40.0138,39.9055,39.9883,88600.0
2007-10-25 10:55:00,62.79,63.03,62.75,63.03,354100.0,39.9947,40.1475,39.9692,40.1475,354100.0
2007-10-25 11:00:00,63.0,63.2,62.8,62.8,123900.0,40.1284,40.2558,40.001,40.001,123900.0
2007-10-25 11:05:00,62.8,62.82,62.7,62.74,66500.0,40.001,40.0138,39.9373,39.9628,66500.0
2007-10-25 11:10:00,62.75,62.77,62.64,62.64,137900.0,39.9692,39.9819,39.8991,39.8991,137900.0
2007-10-25 11:15:00,62.64,62.64,62.31,62.42,73800.0,39.8991,39.8991,39.6889,39.759,73800.0
2007-10-25 11:20:00,62.44,62.64,62.42,62.58,55600.0,39.7717,39.8991,39.759,39.8609,55600.0
2007-10-25 11:25:00,62.58,62.61,62.41,62.49,41400.0,39.8609,39.88,39.7526,39.8036,41400.0
2007-10-25 11:30:00,62.49,62.69,62.49,62.68,62200.0,39.8036,39.931,39.8036,39.9246,62200.0
2007-10-25 11:35:00,62.66,62.68,62.43,62.45,135500.0,39.9119,39.9246,39.7654,39.7781,135500.0
2007-10-25 11:40:00,62.45,62.63,62.43,62.53,148300.0,39.7781,39.8928,39.7654,39.8291,148300.0
2007-10-25 11:45:00,62.56,62.72,62.52,62.53,70700.0,39.8482,39.9501,39.8227,39.8291,70700.0
2007-10-25 11:50:00,62.53,62.53,62.26,62.3,30900.0,39.8291,39.8291,39.6571,39.6826,30900.0
2007-10-25 11:55:00,62.29,62.3,62.16,62.25,85700.0,39.6762,39.6826,39.5934,39.6507,85700.0
2007-10-25 12:00:00,62.25,62.47,62.25,62.35,69900.0,39.6507,39.7908,39.6507,39.7144,69900.0
2007-10-25 12:05:00,62.36,62.47,62.29,62.44,88200.0,39.7208,39.7908,39.6762,39.7717,88200.0
2007-10-25 12:10:00,62.46,62.47,62.16,62.41,86500.0,39.7845,39.7908,39.5934,39.7526,86500.0
2007-10-25 12:15:00,62.43,62.55,62.37,62.38,43700.0,39.7654,39.8418,39.7271,39.7335,43700.0
2007-10-25 12:20:00,62.37,62.53,62.22,62.51,64900.0,39.7271,39.8291,39.6316,39.8163,64900.0
2007-10-25 12:25:00,62.52,62.55,62.38,62.44,31400.0,39.8227,39.8418,39.7335,39.7717,31400.0
2007-10-25 12:30:00,62.43,62.45,62.21,62.38,52800.0,39.7654,39.7781,39.6252,39.7335,52800.0
2007-10-25 12:35:00,62.37,62.37,62.23,62.29,33000.0,39.7271,39.7271,39.638,39.6762,33000.0
2007-10-25 12:40:00,62.29,62.33,62.28,62.33,33400.0,39.6762,39.7017,39.6698,39.7017,33400.0
2007-10-25 12:45:00,62.35,62.41,62.27,62.31,57500.0,39.7144,39.7526,39.6634,39.6889,57500.0
2007-10-25 12:50:00,62.31,62.37,62.3,62.36,37600.0,39.6889,39.7271,39.6826,39.7208,37600.0
2007-10-25 12:55:00,62.36,62.42,62.19,62.2,55900.0,39.7208,39.759,39.6125,39.6189,55900.0
2007-10-25 13:00:00,62.21,62.32,62.13,62.17,64500.0,39.6252,39.6953,39.5743,39.5998,64500.0
2007-10-25 13:05:00,62.17,62.22,61.99,62.01,205700.0,39.5998,39.6316,39.4851,39.4978,205700.0
2007-10-25 13:10:00,62.01,62.12,61.99,62.06,101400.0,39.4978,39.5679,39.4851,39.5297,101400.0
2007-10-25 13:15:00,62.06,62.1,61.91,61.96,133000.0,39.5297,39.5552,39.4341,39.466,133000.0
2007-10-25 13:20:00,61.96,62.02,61.82,61.87,163700.0,39.466,39.5042,39.3768,39.4087,163700.0
2007-10-25 13:25:00,61.87,61.9,61.52,61.76,127100.0,39.4087,39.4278,39.1857,39.3386,127100.0
2007-10-25 13:30:00,61.77,62.01,61.77,61.87,93000.0,39.345,39.4978,39.345,39.4087,93000.0
2007-10-25 13:35:00,61.86,61.98,61.79,61.86,72100.0,39.4023,39.4787,39.3577,39.4023,72100.0
2007-10-25 13:40:00,61.87,61.96,61.8,61.88,85000.0,39.4087,39.466,39.3641,39.415,85000.0
2007-10-25 13:45:00,61.86,62.01,61.8,61.99,58400.0,39.4023,39.4978,39.3641,39.4851,58400.0
2007-10-25 13:50:00,61.97,62.0,61.89,61.98,73200.0,39.4724,39.4915,39.4214,39.4787,73200.0
2007-10-25 13:55:00,61.96,61.98,61.74,61.82,74800.0,39.466,39.4787,39.3259,39.3768,74800.0
2007-10-25 14:00:00,61.8,61.8,61.41,61.44,73100.0,39.3641,39.3641,39.1157,39.1348,73100.0
2007-10-25 14:05:00,61.44,61.53,61.4,61.45,70300.0,39.1348,39.1921,39.1093,39.1411,70300.0
2007-10-25 14:10:00,61.44,61.72,61.44,61.65,60000.0,39.1348,39.3131,39.1348,39.2685,60000.0
2007-10-25 14:15:00,61.63,61.64,61.49,61.64,44300.0,39.2558,39.2622,39.1666,39.2622,44300.0
2007-10-25 14:20:00,61.63,61.8,61.59,61.74,79600.0,39.2558,39.3641,39.2303,39.3259,79600.0
2007-10-25 14:25:00,61.75,61.85,61.67,61.74,91200.0,39.3322,39.3959,39.2813,39.3259,91200.0
2007-10-25 14:30:00,61.75,61.84,61.59,61.73,115800.0,39.3322,39.3896,39.2303,39.3195,115800.0
2007-10-25 14:35:00,61.74,61.9,61.6,61.78,117900.0,39.3259,39.4278,39.2367,39.3513,117900.0
2007-10-25 14:40:00,61.77,61.94,61.77,61.89,87200.0,39.345,39.4533,39.345,39.4214,87200.0
2007-10-25 14:45:00,61.9,61.97,61.82,61.87,114700.0,39.4278,39.4724,39.3768,39.4087,114700.0
2007-10-25 14:50:00,61.88,62.01,61.75,61.89,87900.0,39.415,39.4978,39.3322,39.4214,87900.0
2007-10-25 14:55:00,61.9,62.31,61.8,62.14,190400.0,39.4278,39.6889,39.3641,39.5806,190400.0
2007-10-25 15:00:00,62.14,62.19,62.0,62.05,64000.0,39.5806,39.6125,39.4915,39.5233,64000.0
2007-10-25 15:05:00,62.06,62.07,61.76,61.92,83400.0,39.5297,39.5361,39.3386,39.4405,83400.0
2007-10-25 15:10:00,61.93,62.07,61.91,61.93,85000.0,39.4469,39.5361,39.4341,39.4469,85000.0
2007-10-25 15:15:00,61.93,62.07,61.88,62.07,76900.0,39.4469,39.5361,39.415,39.5361,76900.0
2007-10-25 15:20:00,62.07,62.08,61.86,61.93,101100.0,39.5361,39.5424,39.4023,39.4469,101100.0
2007-10-25 15:25:00,61.93,62.11,61.93,62.11,95200.0,39.4469,39.5615,39.4469,39.5615,95200.0
2007-10-25 15:30:00,62.11,62.15,62.01,62.04,99400.0,39.5615,39.587,39.4978,39.5169,99400.0
2007-10-25 15:35:00,62.04,62.14,61.97,62.1,103000.0,39.5169,39.5806,39.4724,39.5552,103000.0
2007-10-25 15:40:00,62.1,62.5,62.09,62.47,168500.0,39.5552,39.8099,39.5488,39.7908,168500.0
2007-10-25 15:45:00,62.47,62.47,62.24,62.32,179500.0,39.7908,39.7908,39.6443,39.6953,179500.0
2007-10-25 15:50:00,62.31,62.7,62.31,62.69,282900.0,39.6889,39.9373,39.6889,39.931,282900.0
2007-10-25 15:55:00,62.69,62.69,62.29,62.3,225400.0,39.931,39.931,39.6762,39.6826,225400.0
2007-10-26 09:30:00,62.99,63.1,62.81,62.94,208100.0,40.1221,40.1921,40.0074,40.0902,208100.0
2007-10-26 09:35:00,62.92,62.97,62.56,62.68,168400.0,40.0775,40.1093,39.8482,39.9246,168400.0
2007-10-26 09:40:00,62.65,62.74,61.86,61.99,202700.0,39.9055,39.9628,39.4023,39.4851,202700.0
2007-10-26 09:45:00,61.98,62.34,61.94,62.32,131800.0,39.4787,39.708,39.4533,39.6953,131800.0
2007-10-26 09:50:00,62.32,62.49,62.28,62.3,97900.0,39.6953,39.8036,39.6698,39.6826,97900.0
2007-10-26 09:55:00,62.3,62.39,62.26,62.34,61200.0,39.6826,39.7399,39.6571,39.708,61200.0
2007-10-26 10:00:00,62.33,62.38,62.02,62.34,162900.0,39.7017,39.7335,39.5042,39.708,162900.0
2007-10-26 10:05:00,62.38,62.5,62.24,62.46,73200.0,39.7335,39.8099,39.6443,39.7845,73200.0
2007-10-26 10:10:00,62.45,62.73,62.44,62.68,66500.0,39.7781,39.9564,39.7717,39.9246,66500.0
2007-10-26 10:15:00,62.66,62.72,62.42,62.46,144000.0,39.9119,39.9501,39.759,39.7845,144000.0
2007-10-26 10:20:00,62.44,62.59,62.41,62.55,62300.0,39.7717,39.8673,39.7526,39.8418,62300.0
2007-10-26 10:25:00,62.54,62.57,62.18,62.22,67900.0,39.8354,39.8545,39.6061,39.6316,67900.0
2007-10-26 10:30:00,62.22,62.36,62.21,62.3,70200.0,39.6316,39.7208,39.6252,39.6826,70200.0
2007-10-26 10:35:00,62.3,62.32,62.05,62.14,121300.0,39.6826,39.6953,39.5233,39.5806,121300.0
2007-10-26 10:40:00,62.15,62.23,62.08,62.09,73400.0,39.587,39.638,39.5424,39.5488,73400.0
2007-10-26 10:45:00,62.08,62.27,62.0,62.23,136900.0,39.5424,39.6634,39.4915,39.638,136900.0
2007-10-26 10:50:00,62.23,62.26,61.79,61.92,168800.0,39.638,39.6571,39.3577,39.4405,168800.0
2007-10-26 10:55:00,61.92,62.13,61.92,62.07,40700.0,39.4405,39.5743,39.4405,39.5361,40700.0
2007-10-26 11:00:00,62.07,62.19,61.99,62.17,135300.0,39.5361,39.6125,39.4851,39.5998,135300.0
2007-10-26 11:05:00,62.16,62.2,62.11,62.11,29200.0,39.5934,39.6189,39.5615,39.5615,29200.0
2007-10-26 11:10:00,62.11,62.23,62.11,62.14,33200.0,39.5615,39.638,39.5615,39.5806,33200.0
2007-10-26 11:15:00,62.14,62.16,61.99,62.04,72300.0,39.5806,39.5934,39.4851,39.5169,72300.0
2007-10-26 11:20:00,62.02,62.17,61.95,62.17,74800.0,39.5042,39.5998,39.4596,39.5998,74800.0
2007-10-26 11:25:00,62.16,62.33,62.15,62.21,46800.0,39.5934,39.7017,39.587,39.6252,46800.0
2007-10-26 11:30:00,62.22,62.39,62.21,62.28,40500.0,39.6316,39.7399,39.6252,39.6698,40500.0
2007-10-26 11:35:00,62.27,62.28,62.04,62.14,60200.0,39.6634,39.6698,39.5169,39.5806,60200.0
2007-10-26 11:40:00,62.14,62.17,62.03,62.09,73600.0,39.5806,39.5998,39.5106,39.5488,73600.0
2007-10-26 11:45:00,62.11,62.15,62.06,62.12,41900.0,39.5615,39.587,39.5297,39.5679,41900.0
2007-10-26 11:50:00,62.12,62.2,62.11,62.17,28500.0,39.5679,39.6189,39.5615,39.5998,28500.0
2007-10-26 11:55:00,62.17,62.21,62.05,62.06,51800.0,39.5998,39.6252,39.5233,39.5297,51800.0
2007-10-26 12:00:00,62.06,62.17,62.05,62.12,84400.0,39.5297,39.5998,39.5233,39.5679,84400.0
2007-10-26 12:05:00,62.12,62.13,62.05,62.1,23800.0,39.5679,39.5743,39.5233,39.5552,23800.0
2007-10-26 12:10:00,62.1,62.15,62.05,62.09,19800.0,39.5552,39.587,39.5233,39.5488,19800.0
2007-10-26 12:15:00,62.09,62.14,62.05,62.1,24600.0,39.5488,39.5806,39.5233,39.5552,24600.0
2007-10-26 12:20:00,62.1,62.15,62.04,62.12,20400.0,39.5552,39.587,39.5169,39.5679,20400.0
2007-10-26 12:25:00,62.12,62.31,62.11,62.27,35100.0,39.5679,39.6889,39.5615,39.6634,35100.0
2007-10-26 12:30:00,62.27,62.3,62.15,62.15,62700.0,39.6634,39.6826,39.587,39.587,62700.0
2007-10-26 12:35:00,62.15,62.25,62.01,62.15,58600.0,39.587,39.6507,39.4978,39.587,58600.0
2007-10-26 12:40:00,62.15,62.23,62.12,62.17,32400.0,39.587,39.638,39.5679,39.5998,32400.0
2007-10-26 12:45:00,62.13,62.16,62.06,62.09,16800.0,39.5743,39.5934,39.5297,39.5488,16800.0
2007-10-26 12:50:00,62.09,62.14,62.07,62.14,19900.0,39.5488,39.5806,39.5361,39.5806,19900.0
2007-10-26 12:55:00,62.14,62.18,62.12,62.13,18100.0,39.5806,39.6061,39.5679,39.5743,18100.0
2007-10-26 13:00:00,62.13,62.16,62.02,62.1,33900.0,39.5743,39.5934,39.5042,39.5552,33900.0
2007-10-26 13:05:00,62.09,62.18,62.04,62.08,27400.0,39.5488,39.6061,39.5169,39.5424,27400.0
2007-10-26 13:10:00,62.06,62.22,62.03,62.09,58800.0,39.5297,39.6316,39.5106,39.5488,58800.0
2007-10-26 13:15:00,62.08,62.25,62.08,62.21,38500.0,39.5424,39.6507,39.5424,39.6252,38500.0
2007-10-26 13:20:00,62.22,62.33,62.21,62.27,28200.0,39.6316,39.7017,39.6252,39.6634,28200.0
2007-10-26 13:25:00,62.27,62.32,62.25,62.25,33300.0,39.6634,39.6953,39.6507,39.6507,33300.0
2007-10-26 13:30:00,62.25,62.26,62.14,62.23,59200.0,39.6507,39.6571,39.5806,39.638,59200.0
2007-10-26 13:35:00,62.23,62.25,62.05,62.21,46300.0,39.638,39.6507,39.5233,39.6252,46300.0
2007-10-26 13:40:00,62.21,62.22,62.16,62.18,26300.0,39.6252,39.6316,39.5934,39.6061,26300.0
2007-10-26 13:45:00,62.19,62.25,62.14,62.25,27500.0,39.6125,39.6507,39.5806,39.6507,27500.0
2007-10-26 13:50:00,62.23,62.24,62.2,62.22,28100.0,39.638,39.6443,39.6189,39.6316,28100.0
2007-10-26 13:55:00,62.22,62.28,62.2,62.28,68400.0,39.6316,39.6698,39.6189,39.6698,68400.0
2007-10-26 14:00:00,62.27,62.5,62.26,62.38,138000.0,39.6634,39.8099,39.6571,39.7335,138000.0
2007-10-26 14:05:00,62.37,62.57,62.36,62.57,93000.0,39.7271,39.8545,39.7208,39.8545,93000.0
2007-10-26 14:10:00,62.56,62.64,62.53,62.56,57000.0,39.8482,39.8991,39.8291,39.8482,57000.0
2007-10-26 14:15:00,62.54,62.78,62.52,62.6,73800.0,39.8354,39.9883,39.8227,39.8736,73800.0
2007-10-26 14:20:00,62.61,62.68,62.57,62.65,32600.0,39.88,39.9246,39.8545,39.9055,32600.0
2007-10-26 14:25:00,62.66,62.68,62.51,62.54,56600.0,39.9119,39.9246,39.8163,39.8354,56600.0
2007-10-26 14:30:00,62.54,62.73,62.5,62.72,68100.0,39.8354,39.9564,39.8099,39.9501,68100.0
2007-10-26 14:35:00,62.72,62.81,62.67,62.81,61200.0,39.9501,40.0074,39.9182,40.0074,61200.0
2007-10-26 14:40:00,62.81,63.03,62.8,63.0,82900.0,40.0074,40.1475,40.001,40.1284,82900.0
2007-10-26 14:45:00,62.99,63.03,62.85,62.98,58600.0,40.1221,40.1475,40.0329,40.1157,58600.0
2007-10-26 14:50:00,62.96,63.03,62.93,63.03,54100.0,40.1029,40.1475,40.0838,40.1475,54100.0
2007-10-26 14:55:00,63.01,63.03,62.96,62.97,38500.0,40.1348,40.1475,40.1029,40.1093,38500.0
2007-10-26 15:00:00,62.97,62.99,62.78,62.8,49600.0,40.1093,40.1221,39.9883,40.001,49600.0
2007-10-26 15:05:00,62.8,62.83,62.67,62.68,46300.0,40.001,40.0201,39.9182,39.9246,46300.0
2007-10-26 15:10:00,62.67,62.8,62.63,62.67,47900.0,39.9182,40.001,39.8928,39.9182,47900.0
2007-10-26 15:15:00,62.67,62.83,62.65,62.73,45700.0,39.9182,40.0201,39.9055,39.9564,45700.0
2007-10-26 15:20:00,62.73,62.75,62.59,62.63,37100.0,39.9564,39.9692,39.8673,39.8928,37100.0
2007-10-26 15:25:00,62.62,62.71,62.56,62.63,23200.0,39.8864,39.9437,39.8482,39.8928,23200.0
2007-10-26 15:30:00,62.64,62.85,62.63,62.7,42700.0,39.8991,40.0329,39.8928,39.9373,42700.0
2007-10-26 15:35:00,62.71,62.98,62.7,62.9,77200.0,39.9437,40.1157,39.9373,40.0647,77200.0
2007-10-26 15:40:00,62.89,63.08,62.88,63.03,139600.0,40.0584,40.1794,40.052,40.1475,139600.0
2007-10-26 15:45:00,63.03,63.05,62.92,63.0,129100.0,40.1475,40.1603,40.0775,40.1284,129100.0
2007-10-26 15:50:00,62.99,63.11,62.93,63.01,158600.0,40.1221,40.1985,40.0838,40.1348,158600.0
2007-10-26 15:55:00,63.01,63.09,62.91,63.08,189100.0,40.1348,40.1858,40.0711,40.1794,189100.0
2007-10-29 09:30:00,63.12,63.18,62.88,62.91,81000.0,40.2049,40.2431,40.052,40.0711,81000.0
2007-10-29 09:35:00,62.92,63.0,62.66,62.77,73100.0,40.0775,40.1284,39.9119,39.9819,73100.0
2007-10-29 09:40:00,62.76,63.19,62.64,63.16,62900.0,39.9756,40.2495,39.8991,40.2303,62900.0
2007-10-29 09:45:00,63.2,63.44,63.19,63.4,85500.0,40.2558,40.4087,40.2495,40.3832,85500.0
2007-10-29 09:50:00,63.4,63.75,63.33,63.71,148000.0,40.3832,40.6061,40.3386,40.5807,148000.0
2007-10-29 09:55:00,63.73,63.8,63.51,63.6,85500.0,40.5934,40.638,40.4533,40.5106,85500.0
2007-10-29 10:00:00,63.6,63.65,63.45,63.47,87400.0,40.5106,40.5425,40.4151,40.4278,87400.0
2007-10-29 10:05:00,63.49,63.67,63.48,63.64,124500.0,40.4405,40.5552,40.4342,40.5361,124500.0
2007-10-29 10:10:00,63.64,63.86,63.61,63.75,112000.0,40.5361,40.6762,40.517,40.6061,112000.0
2007-10-29 10:15:00,63.73,63.74,63.18,63.24,263900.0,40.5934,40.5998,40.2431,40.2813,263900.0
2007-10-29 10:20:00,63.24,63.38,63.18,63.35,161300.0,40.2813,40.3705,40.2431,40.3514,161300.0
2007-10-29 10:25:00,63.35,63.6,63.27,63.4,103300.0,40.3514,40.5106,40.3004,40.3832,103300.0
2007-10-29 10:30:00,63.4,63.47,63.16,63.17,127100.0,40.3832,40.4278,40.2303,40.2367,127100.0
2007-10-29 10:35:00,63.17,63.41,63.11,63.24,89600.0,40.2367,40.3896,40.1985,40.2813,89600.0
2007-10-29 10:40:00,63.23,63.46,63.21,63.45,48500.0,40.2749,40.4214,40.2622,40.4151,48500.0
2007-10-29 10:45:00,63.47,63.51,63.3,63.3,76400.0,40.4278,40.4533,40.3195,40.3195,76400.0
2007-10-29 10:50:00,63.3,63.34,63.2,63.29,77900.0,40.3195,40.345,40.2558,40.3131,77900.0
2007-10-29 10:55:00,63.29,63.41,63.23,63.33,32300.0,40.3131,40.3896,40.2749,40.3386,32300.0
2007-10-29 11:00:00,63.29,63.43,63.17,63.34,39100.0,40.3131,40.4023,40.2367,40.345,39100.0
2007-10-29 11:05:00,63.36,63.56,63.36,63.52,41700.0,40.3577,40.4851,40.3577,40.4596,41700.0
2007-10-29 11:10:00,63.51,63.54,63.42,63.53,43800.0,40.4533,40.4724,40.396,40.466,43800.0
2007-10-29 11:15:00,63.52,63.53,63.34,63.35,58000.0,40.4596,40.466,40.345,40.3514,58000.0
2007-10-29 11:20:00,63.35,63.42,63.3,63.39,112400.0,40.3514,40.396,40.3195,40.3768,112400.0
2007-10-29 11:25:00,63.39,63.45,63.33,63.4,64000.0,40.3768,40.4151,40.3386,40.3832,64000.0
2007-10-29 11:30:00,63.39,63.54,63.38,63.51,57000.0,40.3768,40.4724,40.3705,40.4533,57000.0
2007-10-29 11:35:00,63.5,63.55,63.44,63.44,38100.0,40.4469,40.4788,40.4087,40.4087,38100.0
2007-10-29 11:40:00,63.44,63.5,63.37,63.37,31500.0,40.4087,40.4469,40.3641,40.3641,31500.0
2007-10-29 11:45:00,63.37,63.37,63.13,63.16,72000.0,40.3641,40.3641,40.2112,40.2303,72000.0
2007-10-29 11:50:00,63.15,63.18,63.04,63.07,49900.0,40.224,40.2431,40.1539,40.173,49900.0
2007-10-29 11:55:00,63.07,63.08,62.94,62.99,33300.0,40.173,40.1794,40.0902,40.1221,33300.0
2007-10-29 12:00:00,62.98,63.15,62.95,63.07,37800.0,40.1157,40.224,40.0966,40.173,37800.0
2007-10-29 12:05:00,63.08,63.3,62.99,63.24,63800.0,40.1794,40.3195,40.1221,40.2813,63800.0
2007-10-29 12:10:00,63.23,63.3,63.2,63.23,18700.0,40.2749,40.3195,40.2558,40.2749,18700.0
2007-10-29 12:15:00,63.21,63.45,63.15,63.28,129700.0,40.2622,40.4151,40.224,40.3068,129700.0
2007-10-29 12:20:00,63.25,63.44,63.25,63.33,30400.0,40.2877,40.4087,40.2877,40.3386,30400.0
2007-10-29 12:25:00,63.3,63.3,63.1,63.11,31300.0,40.3195,40.3195,40.1921,40.1985,31300.0
2007-10-29 12:30:00,63.13,63.13,63.06,63.07,13900.0,40.2112,40.2112,40.1666,40.173,13900.0
2007-10-29 12:35:00,63.08,63.08,62.9,62.92,37000.0,40.1794,40.1794,40.0647,40.0775,37000.0
2007-10-29 12:40:00,62.92,62.95,62.85,62.91,21500.0,40.0775,40.0966,40.0329,40.0711,21500.0
2007-10-29 12:45:00,62.93,63.01,62.91,63.0,14600.0,40.0838,40.1348,40.0711,40.1284,14600.0
2007-10-29 12:50:00,63.0,63.04,62.99,62.99,37700.0,40.1284,40.1539,40.1221,40.1221,37700.0
2007-10-29 12:55:00,62.99,63.02,62.98,63.01,26600.0,40.1221,40.1412,40.1157,40.1348,26600.0
2007-10-29 13:00:00,63.01,63.02,62.94,62.95,43700.0,40.1348,40.1412,40.0902,40.0966,43700.0
2007-10-29 13:05:00,62.95,62.96,62.87,62.9,32200.0,40.0966,40.1029,40.0456,40.0647,32200.0
2007-10-29 13:10:00,62.9,62.95,62.86,62.9,41700.0,40.0647,40.0966,40.0393,40.0647,41700.0
2007-10-29 13:15:00,62.9,62.92,62.8,62.9,26600.0,40.0647,40.0775,40.001,40.0647,26600.0
2007-10-29 13:20:00,62.9,62.97,62.89,62.95,54900.0,40.0647,40.1093,40.0584,40.0966,54900.0
2007-10-29 13:25:00,62.95,62.97,62.81,62.84,45200.0,40.0966,40.1093,40.0074,40.0265,45200.0
2007-10-29 13:30:00,62.84,63.02,62.83,62.96,90900.0,40.0265,40.1412,40.0201,40.1029,90900.0
2007-10-29 13:35:00,62.96,63.03,62.94,63.02,29900.0,40.1029,40.1475,40.0902,40.1412,29900.0
2007-10-29 13:40:00,63.03,63.04,62.9,62.94,27700.0,40.1475,40.1539,40.0647,40.0902,27700.0
2007-10-29 13:45:00,62.92,63.0,62.85,62.96,62500.0,40.0775,40.1284,40.0329,40.1029,62500.0
2007-10-29 13:50:00,62.97,62.97,62.84,62.84,54900.0,40.1093,40.1093,40.0265,40.0265,54900.0
2007-10-29 13:55:00,62.84,62.86,62.78,62.84,63700.0,40.0265,40.0393,39.9883,40.0265,63700.0
2007-10-29 14:00:00,62.84,62.92,62.68,62.8,89600.0,40.0265,40.0775,39.9246,40.001,89600.0
2007-10-29 14:05:00,62.8,62.9,62.75,62.75,29600.0,40.001,40.0647,39.9692,39.9692,29600.0
2007-10-29 14:10:00,62.75,62.79,62.49,62.63,83800.0,39.9692,39.9947,39.8036,39.8928,83800.0
2007-10-29 14:15:00,62.64,62.66,62.6,62.61,19900.0,39.8991,39.9119,39.8736,39.88,19900.0
2007-10-29 14:20:00,62.6,62.66,62.51,62.52,46700.0,39.8736,39.9119,39.8163,39.8227,46700.0
2007-10-29 14:25:00,62.51,62.53,62.4,62.41,79500.0,39.8163,39.8291,39.7463,39.7526,79500.0
2007-10-29 14:30:00,62.41,62.44,62.3,62.41,103700.0,39.7526,39.7717,39.6826,39.7526,103700.0
2007-10-29 14:35:00,62.4,62.46,62.34,62.38,81900.0,39.7463,39.7845,39.708,39.7335,81900.0
2007-10-29 14:40:00,62.39,62.43,62.36,62.43,44400.0,39.7399,39.7654,39.7208,39.7654,44400.0
2007-10-29 14:45:00,62.42,62.48,62.32,62.44,31500.0,39.759,39.7972,39.6953,39.7717,31500.0
2007-10-29 14:50:00,62.42,62.52,62.42,62.49,52200.0,39.759,39.8227,39.759,39.8036,52200.0
2007-10-29 14:55:00,62.51,62.59,62.46,62.52,44200.0,39.8163,39.8673,39.7845,39.8227,44200.0
2007-10-29 15:00:00,62.52,62.63,62.48,62.48,71400.0,39.8227,39.8928,39.7972,39.7972,71400.0
2007-10-29 15:05:00,62.48,62.58,62.48,62.53,49100.0,39.7972,39.8609,39.7972,39.8291,49100.0
2007-10-29 15:10:00,62.54,62.6,62.48,62.51,37700.0,39.8354,39.8736,39.7972,39.8163,37700.0
2007-10-29 15:15:00,62.52,62.55,62.5,62.5,42700.0,39.8227,39.8418,39.8099,39.8099,42700.0
2007-10-29 15:20:00,62.5,62.55,62.49,62.53,36500.0,39.8099,39.8418,39.8036,39.8291,36500.0
2007-10-29 15:25:00,62.53,62.63,62.53,62.62,40600.0,39.8291,39.8928,39.8291,39.8864,40600.0
2007-10-29 15:30:00,62.62,62.69,62.52,62.55,61900.0,39.8864,39.931,39.8227,39.8418,61900.0
2007-10-29 15:35:00,62.55,62.56,62.42,62.42,54200.0,39.8418,39.8482,39.759,39.759,54200.0
2007-10-29 15:40:00,62.42,62.47,62.33,62.37,118300.0,39.759,39.7908,39.7017,39.7271,118300.0
2007-10-29 15:45:00,62.37,62.43,62.35,62.38,93600.0,39.7271,39.7654,39.7144,39.7335,93600.0
2007-10-29 15:50:00,62.38,62.45,62.3,62.37,182800.0,39.7335,39.7781,39.6826,39.7271,182800.0
2007-10-29 15:55:00,62.37,62.59,62.37,62.52,167100.0,39.7271,39.8673,39.7271,39.8227,167100.0
2007-10-30 09:30:00,62.85,63.09,62.6,62.65,240400.0,40.0329,40.1858,39.8736,39.9055,240400.0
2007-10-30 09:35:00,62.67,62.81,62.6,62.67,101700.0,39.9182,40.0074,39.8736,39.9182,101700.0
2007-10-30 09:40:00,62.65,62.84,62.55,62.84,105900.0,39.9055,40.0265,39.8418,40.0265,105900.0
2007-10-30 09:45:00,62.84,63.05,62.71,63.02,145100.0,40.0265,40.1603,39.9437,40.1412,145100.0
2007-10-30 09:50:00,63.05,63.21,63.02,63.11,113800.0,40.1603,40.2622,40.1412,40.1985,113800.0
2007-10-30 09:55:00,63.13,63.24,63.08,63.23,61500.0,40.2112,40.2813,40.1794,40.2749,61500.0
2007-10-30 10:00:00,63.2,63.21,62.9,62.98,228400.0,40.2558,40.2622,40.0647,40.1157,228400.0
2007-10-30 10:05:00,62.96,63.02,62.9,62.95,94300.0,40.1029,40.1412,40.0647,40.0966,94300.0
2007-10-30 10:10:00,62.95,63.04,62.9,63.0,74300.0,40.0966,40.1539,40.0647,40.1284,74300.0
2007-10-30 10:15:00,63.02,63.24,63.01,63.22,56500.0,40.1412,40.2813,40.1348,40.2686,56500.0
2007-10-30 10:20:00,63.2,63.2,63.05,63.09,35100.0,40.2558,40.2558,40.1603,40.1858,35100.0
2007-10-30 10:25:00,63.06,63.15,63.04,63.12,36600.0,40.1666,40.224,40.1539,40.2049,36600.0
2007-10-30 10:30:00,63.11,63.15,63.11,63.14,54300.0,40.1985,40.224,40.1985,40.2176,54300.0
2007-10-30 10:35:00,63.13,63.15,63.12,63.13,57200.0,40.2112,40.224,40.2049,40.2112,57200.0
2007-10-30 10:40:00,63.13,63.13,62.98,63.05,76900.0,40.2112,40.2112,40.1157,40.1603,76900.0
2007-10-30 10:45:00,63.06,63.08,62.98,63.04,33000.0,40.1666,40.1794,40.1157,40.1539,33000.0
2007-10-30 10:50:00,63.02,63.06,62.96,62.98,27000.0,40.1412,40.1666,40.1029,40.1157,27000.0
2007-10-30 10:55:00,63.0,63.11,63.0,63.1,42500.0,40.1284,40.1985,40.1284,40.1921,42500.0
2007-10-30 11:00:00,63.1,63.12,63.03,63.05,50200.0,40.1921,40.2049,40.1475,40.1603,50200.0
2007-10-30 11:05:00,63.04,63.06,62.96,63.0,49500.0,40.1539,40.1666,40.1029,40.1284,49500.0
2007-10-30 11:10:00,63.0,63.02,62.95,62.98,69000.0,40.1284,40.1412,40.0966,40.1157,69000.0
2007-10-30 11:15:00,62.96,63.01,62.96,62.98,27300.0,40.1029,40.1348,40.1029,40.1157,27300.0
2007-10-30 11:20:00,63.0,63.03,62.91,62.91,71000.0,40.1284,40.1475,40.0711,40.0711,71000.0
2007-10-30 11:25:00,62.9,62.91,62.65,62.72,164300.0,40.0647,40.0711,39.9055,39.9501,164300.0
2007-10-30 11:30:00,62.73,62.84,62.7,62.7,68500.0,39.9564,40.0265,39.9373,39.9373,68500.0
2007-10-30 11:35:00,62.71,62.73,62.68,62.7,63700.0,39.9437,39.9564,39.9246,39.9373,63700.0
2007-10-30 11:40:00,62.71,62.71,62.65,62.67,29100.0,39.9437,39.9437,39.9055,39.9182,29100.0
2007-10-30 11:45:00,62.67,62.8,62.67,62.75,39000.0,39.9182,40.001,39.9182,39.9692,39000.0
2007-10-30 11:50:00,62.74,62.74,62.58,62.65,141100.0,39.9628,39.9628,39.8609,39.9055,141100.0
2007-10-30 11:55:00,62.64,62.75,62.63,62.72,49400.0,39.8991,39.9692,39.8928,39.9501,49400.0
2007-10-30 12:00:00,62.71,62.77,62.67,62.69,82400.0,39.9437,39.9819,39.9182,39.931,82400.0
2007-10-30 12:05:00,62.69,62.74,62.6,62.67,66200.0,39.931,39.9628,39.8736,39.9182,66200.0
2007-10-30 12:10:00,62.65,62.72,62.62,62.68,47500.0,39.9055,39.9501,39.8864,39.9246,47500.0
2007-10-30 12:15:00,62.67,62.69,62.65,62.67,25900.0,39.9182,39.931,39.9055,39.9182,25900.0
2007-10-30 12:20:00,62.67,62.67,62.56,62.57,48100.0,39.9182,39.9182,39.8482,39.8545,48100.0
2007-10-30 12:25:00,62.56,62.61,62.54,62.6,44600.0,39.8482,39.88,39.8354,39.8736,44600.0
2007-10-30 12:30:00,62.61,62.73,62.6,62.67,72900.0,39.88,39.9564,39.8736,39.9182,72900.0
2007-10-30 12:35:00,62.68,62.7,62.63,62.67,47100.0,39.9246,39.9373,39.8928,39.9182,47100.0
2007-10-30 12:40:00,62.67,62.7,62.63,62.67,28400.0,39.9182,39.9373,39.8928,39.9182,28400.0
2007-10-30 12:45:00,62.66,62.69,62.66,62.67,39100.0,39.9119,39.931,39.9119,39.9182,39100.0
2007-10-30 12:50:00,62.67,62.69,62.66,62.67,44500.0,39.9182,39.931,39.9119,39.9182,44500.0
2007-10-30 12:55:00,62.67,62.91,62.65,62.86,83200.0,39.9182,40.0711,39.9055,40.0393,83200.0
2007-10-30 13:00:00,62.87,62.91,62.85,62.87,22500.0,40.0456,40.0711,40.0329,40.0456,22500.0
2007-10-30 13:05:00,62.88,62.89,62.72,62.77,74400.0,40.052,40.0584,39.9501,39.9819,74400.0
2007-10-30 13:10:00,62.76,62.79,62.7,62.78,68300.0,39.9756,39.9947,39.9373,39.9883,68300.0
2007-10-30 13:15:00,62.77,62.88,62.71,62.79,91500.0,39.9819,40.052,39.9437,39.9947,91500.0
2007-10-30 13:20:00,62.79,62.82,62.74,62.78,34900.0,39.9947,40.0138,39.9628,39.9883,34900.0
2007-10-30 13:25:00,62.77,62.8,62.7,62.75,95900.0,39.9819,40.001,39.9373,39.9692,95900.0
2007-10-30 13:30:00,62.76,62.8,62.72,62.73,85900.0,39.9756,40.001,39.9501,39.9564,85900.0
2007-10-30 13:35:00,62.73,62.76,62.61,62.71,86000.0,39.9564,39.9756,39.88,39.9437,86000.0
2007-10-30 13:40:00,62.7,62.78,62.62,62.71,108000.0,39.9373,39.9883,39.8864,39.9437,108000.0
2007-10-30 13:45:00,62.71,62.82,62.65,62.66,76400.0,39.9437,40.0138,39.9055,39.9119,76400.0
2007-10-30 13:50:00,62.66,62.75,62.63,62.69,42100.0,39.9119,39.9692,39.8928,39.931,42100.0
2007-10-30 13:55:00,62.69,62.81,62.68,62.81,102200.0,39.931,40.0074,39.9246,40.0074,102200.0
2007-10-30 14:00:00,62.8,62.88,62.76,62.77,75000.0,40.001,40.052,39.9756,39.9819,75000.0
2007-10-30 14:05:00,62.78,62.88,62.75,62.85,47800.0,39.9883,40.052,39.9692,40.0329,47800.0
2007-10-30 14:10:00,62.85,62.88,62.7,62.87,95300.0,40.0329,40.052,39.9373,40.0456,95300.0
2007-10-30 14:15:00,62.87,62.89,62.77,62.81,24000.0,40.0456,40.0584,39.9819,40.0074,24000.0
2007-10-30 14:20:00,62.81,62.86,62.79,62.79,16800.0,40.0074,40.0393,39.9947,39.9947,16800.0
2007-10-30 14:25:00,62.81,62.87,62.78,62.84,44800.0,40.0074,40.0456,39.9883,40.0265,44800.0
2007-10-30 14:30:00,62.85,62.97,62.84,62.96,50600.0,40.0329,40.1093,40.0265,40.1029,50600.0
2007-10-30 14:35:00,62.96,63.09,62.92,63.09,50300.0,40.1029,40.1858,40.0775,40.1858,50300.0
2007-10-30 14:40:00,63.09,63.09,62.97,63.03,29300.0,40.1858,40.1858,40.1093,40.1475,29300.0
2007-10-30 14:45:00,63.02,63.02,62.96,63.0,22600.0,40.1412,40.1412,40.1029,40.1284,22600.0
2007-10-30 14:50:00,63.0,63.04,62.97,62.99,20400.0,40.1284,40.1539,40.1093,40.1221,20400.0
2007-10-30 14:55:00,62.98,63.04,62.98,63.0,22300.0,40.1157,40.1539,40.1157,40.1284,22300.0
2007-10-30 15:00:00,63.0,63.03,62.92,63.01,44500.0,40.1284,40.1475,40.0775,40.1348,44500.0
2007-10-30 15:05:00,63.01,63.05,62.97,63.03,39900.0,40.1348,40.1603,40.1093,40.1475,39900.0
2007-10-30 15:10:00,63.05,63.09,63.04,63.06,43000.0,40.1603,40.1858,40.1539,40.1666,43000.0
2007-10-30 15:15:00,63.07,63.12,63.06,63.1,45200.0,40.173,40.2049,40.1666,40.1921,45200.0
2007-10-30 15:20:00,63.1,63.12,62.96,62.98,40600.0,40.1921,40.2049,40.1029,40.1157,40600.0
2007-10-30 15:25:00,62.97,63.15,62.97,63.09,150900.0,40.1093,40.224,40.1093,40.1858,150900.0
2007-10-30 15:30:00,63.09,63.15,63.08,63.14,81800.0,40.1858,40.224,40.1794,40.2176,81800.0
2007-10-30 15:35:00,63.14,63.14,63.07,63.09,93000.0,40.2176,40.2176,40.173,40.1858,93000.0
2007-10-30 15:40:00,63.09,63.09,62.9,63.04,136100.0,40.1858,40.1858,40.0647,40.1539,136100.0
2007-10-30 15:45:00,63.05,63.06,62.93,63.0,148200.0,40.1603,40.1666,40.0838,40.1284,148200.0
2007-10-30 15:50:00,63.0,63.11,62.98,62.98,114900.0,40.1284,40.1985,40.1157,40.1157,114900.0
2007-10-30 15:55:00,62.98,62.98,62.78,62.9,154800.0,40.1157,40.1157,39.9883,40.0647,154800.0
2007-10-31 09:30:00,62.85,62.95,62.27,62.44,234900.0,40.0329,40.0966,39.6634,39.7717,234900.0
2007-10-31 09:35:00,62.43,62.59,62.34,62.45,300500.0,39.7654,39.8673,39.708,39.7781,300500.0
2007-10-31 09:40:00,62.45,62.46,62.27,62.27,271500.0,39.7781,39.7845,39.6634,39.6634,271500.0
2007-10-31 09:45:00,62.27,62.36,61.92,61.94,352700.0,39.6634,39.7208,39.4405,39.4533,352700.0
2007-10-31 09:50:00,61.95,62.07,61.9,61.97,167000.0,39.4596,39.5361,39.4278,39.4724,167000.0
2007-10-31 09:55:00,61.97,62.01,61.77,61.99,201100.0,39.4724,39.4978,39.345,39.4851,201100.0
2007-10-31 10:00:00,61.98,61.98,61.77,61.77,102600.0,39.4787,39.4787,39.345,39.345,102600.0
2007-10-31 10:05:00,61.77,62.0,61.77,61.9,102700.0,39.345,39.4915,39.345,39.4278,102700.0
2007-10-31 10:10:00,61.9,62.18,61.89,62.17,118200.0,39.4278,39.6061,39.4214,39.5998,118200.0
2007-10-31 10:15:00,62.18,62.25,62.08,62.17,79800.0,39.6061,39.6507,39.5424,39.5998,79800.0
2007-10-31 10:20:00,62.18,62.18,62.05,62.11,51400.0,39.6061,39.6061,39.5233,39.5615,51400.0
2007-10-31 10:25:00,62.11,62.25,62.1,62.21,62800.0,39.5615,39.6507,39.5552,39.6252,62800.0
2007-10-31 10:30:00,62.21,62.21,62.0,62.02,77500.0,39.6252,39.6252,39.4915,39.5042,77500.0
2007-10-31 10:35:00,62.02,62.17,61.95,62.09,71200.0,39.5042,39.5998,39.4596,39.5488,71200.0
2007-10-31 10:40:00,62.09,62.15,62.06,62.09,30600.0,39.5488,39.587,39.5297,39.5488,30600.0
2007-10-31 10:45:00,62.09,62.11,61.92,61.97,37100.0,39.5488,39.5615,39.4405,39.4724,37100.0
2007-10-31 10:50:00,61.97,62.05,61.93,61.99,35600.0,39.4724,39.5233,39.4469,39.4851,35600.0
2007-10-31 10:55:00,61.98,62.0,61.89,61.91,82700.0,39.4787,39.4915,39.4214,39.4341,82700.0
2007-10-31 11:00:00,61.91,61.93,61.88,61.89,52700.0,39.4341,39.4469,39.415,39.4214,52700.0
2007-10-31 11:05:00,61.91,61.91,61.87,61.9,38100.0,39.4341,39.4341,39.4087,39.4278,38100.0
2007-10-31 11:10:00,61.9,61.91,61.82,61.86,34500.0,39.4278,39.4341,39.3768,39.4023,34500.0
2007-10-31 11:15:00,61.88,61.9,61.81,61.81,33100.0,39.415,39.4278,39.3704,39.3704,33100.0
2007-10-31 11:20:00,61.81,61.85,61.75,61.79,65100.0,39.3704,39.3959,39.3322,39.3577,65100.0
2007-10-31 11:25:00,61.79,61.79,61.63,61.64,99300.0,39.3577,39.3577,39.2558,39.2622,99300.0
2007-10-31 11:30:00,61.62,61.7,61.51,61.56,194200.0,39.2494,39.3004,39.1794,39.2112,194200.0
2007-10-31 11:35:00,61.53,61.57,61.37,61.52,244700.0,39.1921,39.2176,39.0902,39.1857,244700.0
2007-10-31 11:40:00,61.52,61.61,61.5,61.56,141900.0,39.1857,39.2431,39.173,39.2112,141900.0
2007-10-31 11:45:00,61.56,61.62,61.48,61.53,76600.0,39.2112,39.2494,39.1603,39.1921,76600.0
2007-10-31 11:50:00,61.53,61.59,61.35,61.46,114800.0,39.1921,39.2303,39.0774,39.1475,114800.0
2007-10-31 11:55:00,61.47,61.65,61.46,61.64,40900.0,39.1539,39.2685,39.1475,39.2622,40900.0
2007-10-31 12:00:00,61.64,61.79,61.61,61.72,149800.0,39.2622,39.3577,39.2431,39.3131,149800.0
2007-10-31 12:05:00,61.72,61.73,61.57,61.57,98200.0,39.3131,39.3195,39.2176,39.2176,98200.0
2007-10-31 12:10:00,61.58,61.67,61.57,61.65,79100.0,39.2239,39.2813,39.2176,39.2685,79100.0
2007-10-31 12:15:00,61.65,61.78,61.65,61.7,108400.0,39.2685,39.3513,39.2685,39.3004,108400.0
2007-10-31 12:20:00,61.7,61.72,61.66,61.7,52300.0,39.3004,39.3131,39.2749,39.3004,52300.0
2007-10-31 12:25:00,61.7,61.71,61.44,61.46,74700.0,39.3004,39.3068,39.1348,39.1475,74700.0
2007-10-31 12:30:00,61.45,61.5,61.45,61.49,51500.0,39.1411,39.173,39.1411,39.1666,51500.0
2007-10-31 12:35:00,61.5,61.5,61.47,61.47,28700.0,39.173,39.173,39.1539,39.1539,28700.0
2007-10-31 12:40:00,61.47,61.48,61.44,61.46,27600.0,39.1539,39.1603,39.1348,39.1475,27600.0
2007-10-31 12:45:00,61.47,61.5,61.45,61.46,26700.0,39.1539,39.173,39.1411,39.1475,26700.0
2007-10-31 12:50:00,61.45,61.51,61.42,61.48,56600.0,39.1411,39.1794,39.122,39.1603,56600.0
2007-10-31 12:55:00,61.48,61.49,61.47,61.48,12800.0,39.1603,39.1666,39.1539,39.1603,12800.0
2007-10-31 13:00:00,61.49,61.49,61.41,61.43,40600.0,39.1666,39.1666,39.1157,39.1284,40600.0
2007-10-31 13:05:00,61.43,61.52,61.43,61.49,21500.0,39.1284,39.1857,39.1284,39.1666,21500.0
2007-10-31 13:10:00,61.5,61.5,61.43,61.45,43600.0,39.173,39.173,39.1284,39.1411,43600.0
2007-10-31 13:15:00,61.47,61.47,61.41,61.43,33400.0,39.1539,39.1539,39.1157,39.1284,33400.0
2007-10-31 13:20:00,61.43,61.44,61.38,61.44,73400.0,39.1284,39.1348,39.0966,39.1348,73400.0
2007-10-31 13:25:00,61.43,61.58,61.41,61.52,84200.0,39.1284,39.2239,39.1157,39.1857,84200.0
2007-10-31 13:30:00,61.52,61.56,61.49,61.56,42500.0,39.1857,39.2112,39.1666,39.2112,42500.0
2007-10-31 13:35:00,61.56,61.67,61.47,61.59,150000.0,39.2112,39.2813,39.1539,39.2303,150000.0
2007-10-31 13:40:00,61.61,61.68,61.55,61.66,45500.0,39.2431,39.2876,39.2048,39.2749,45500.0
2007-10-31 13:45:00,61.65,61.68,61.6,61.67,36800.0,39.2685,39.2876,39.2367,39.2813,36800.0
2007-10-31 13:50:00,61.67,61.86,61.66,61.76,105800.0,39.2813,39.4023,39.2749,39.3386,105800.0
2007-10-31 13:55:00,61.77,61.93,61.76,61.87,83800.0,39.345,39.4469,39.3386,39.4087,83800.0
2007-10-31 14:00:00,61.91,61.94,61.73,61.77,39600.0,39.4341,39.4533,39.3195,39.345,39600.0
2007-10-31 14:05:00,61.8,61.8,61.41,61.45,208500.0,39.3641,39.3641,39.1157,39.1411,208500.0
2007-10-31 14:10:00,61.45,61.47,61.14,61.32,182400.0,39.1411,39.1539,38.9437,39.0583,182400.0
2007-10-31 14:15:00,61.37,61.57,61.0,61.34,244900.0,39.0902,39.2176,38.8545,39.0711,244900.0
2007-10-31 14:20:00,61.36,61.43,60.55,60.61,337200.0,39.0838,39.1284,38.5679,38.6061,337200.0
2007-10-31 14:25:00,60.61,61.01,60.35,60.92,568600.0,38.6061,38.8609,38.4405,38.8036,568600.0
2007-10-31 14:30:00,60.91,61.22,60.45,60.96,346100.0,38.7972,38.9946,38.5042,38.829,346100.0
2007-10-31 14:35:00,60.96,60.99,60.55,60.55,235300.0,38.829,38.8481,38.5679,38.5679,235300.0
2007-10-31 14:40:00,60.57,61.27,60.56,61.26,212000.0,38.5806,39.0265,38.5742,39.0201,212000.0
2007-10-31 14:45:00,61.27,61.42,61.04,61.2,291600.0,39.0265,39.122,38.88,38.9819,291600.0
2007-10-31 14:50:00,61.21,61.71,60.89,61.6,334300.0,38.9883,39.3068,38.7844,39.2367,334300.0
2007-10-31 14:55:00,61.6,61.95,61.06,61.86,501700.0,39.2367,39.4596,38.8927,39.4023,501700.0
2007-10-31 15:00:00,61.86,61.98,61.09,61.75,368000.0,39.4023,39.4787,38.9118,39.3322,368000.0
2007-10-31 15:05:00,61.76,61.86,61.21,61.54,418400.0,39.3386,39.4023,38.9883,39.1985,418400.0
2007-10-31 15:10:00,61.56,61.7,61.47,61.51,168800.0,39.2112,39.3004,39.1539,39.1794,168800.0
2007-10-31 15:15:00,61.51,61.54,61.23,61.25,163900.0,39.1794,39.1985,39.001,39.0137,163900.0
2007-10-31 15:20:00,61.24,61.61,60.9,61.06,284600.0,39.0074,39.2431,38.7908,38.8927,284600.0
2007-10-31 15:25:00,61.04,61.95,60.96,60.99,242800.0,38.88,39.4596,38.829,38.8481,242800.0
2007-10-31 15:30:00,61.01,61.08,60.96,60.99,182700.0,38.8609,38.9055,38.829,38.8481,182700.0
2007-10-31 15:35:00,60.99,61.06,60.92,60.95,280700.0,38.8481,38.8927,38.8036,38.8227,280700.0
2007-10-31 15:40:00,60.95,61.37,60.94,61.31,341000.0,38.8227,39.0902,38.8163,39.052,341000.0
2007-10-31 15:45:00,61.31,61.35,61.02,61.06,256300.0,39.052,39.0774,38.8672,38.8927,256300.0
2007-10-31 15:50:00,61.07,61.37,61.06,61.37,296700.0,38.8991,39.0902,38.8927,39.0902,296700.0
2007-10-31 15:55:00,61.36,61.45,61.3,61.35,338200.0,39.0838,39.1411,39.0456,39.0774,338200.0
2007-11-01 09:30:00,60.79,60.79,60.39,60.4,192900.0,38.7207,38.7207,38.466,38.4723,192900.0
2007-11-01 09:35:00,60.39,60.4,59.5,59.52,322500.0,38.466,38.4723,37.8991,37.9118,322500.0
2007-11-01 09:40:00,59.58,60.0,59.56,59.6,339400.0,37.95,38.2176,37.9373,37.9628,339400.0
2007-11-01 09:45:00,59.62,59.75,59.4,59.46,314100.0,37.9755,38.0583,37.8354,37.8736,314100.0
2007-11-01 09:50:00,59.47,59.86,59.4,59.72,508700.0,37.88,38.1284,37.8354,38.0392,508700.0
2007-11-01 09:55:00,59.69,60.23,59.66,60.01,411100.0,38.0201,38.3641,38.001,38.2239,411100.0
2007-11-01 10:00:00,60.01,60.16,59.81,59.86,240000.0,38.2239,38.3195,38.0965,38.1284,240000.0
2007-11-01 10:05:00,59.86,59.9,59.49,59.49,211000.0,38.1284,38.1539,37.8927,37.8927,211000.0
2007-11-01 10:10:00,59.5,59.54,59.17,59.3,274200.0,37.8991,37.9245,37.6889,37.7717,274200.0
2007-11-01 10:15:00,59.3,59.41,59.22,59.23,215400.0,37.7717,37.8417,37.7207,37.7271,215400.0
2007-11-01 10:20:00,59.23,59.3,59.11,59.26,337300.0,37.7271,37.7717,37.6507,37.7462,337300.0
2007-11-01 10:25:00,59.26,59.63,59.23,59.63,281000.0,37.7462,37.9819,37.7271,37.9819,281000.0
2007-11-01 10:30:00,59.62,59.77,59.55,59.64,258700.0,37.9755,38.071,37.9309,37.9882,258700.0
2007-11-01 10:35:00,59.65,59.97,59.4,59.97,189000.0,37.9946,38.1984,37.8354,38.1984,189000.0
2007-11-01 10:40:00,59.95,60.06,59.88,59.93,493800.0,38.1857,38.2558,38.1411,38.173,493800.0
2007-11-01 10:45:00,59.91,59.97,59.82,59.85,131200.0,38.1602,38.1984,38.1029,38.122,131200.0
2007-11-01 10:50:00,59.83,60.05,59.77,60.01,263300.0,38.1093,38.2494,38.071,38.2239,263300.0
2007-11-01 10:55:00,60.0,60.03,59.95,60.03,184200.0,38.2176,38.2367,38.1857,38.2367,184200.0
2007-11-01 11:00:00,60.03,60.03,59.94,59.97,139400.0,38.2367,38.2367,38.1793,38.1984,139400.0
2007-11-01 11:05:00,59.97,60.04,59.93,60.04,805200.0,38.1984,38.243,38.173,38.243,805200.0
2007-11-01 11:10:00,60.04,60.12,59.95,60.0,224300.0,38.243,38.294,38.1857,38.2176,224300.0
2007-11-01 11:15:00,60.0,60.02,59.91,59.99,123500.0,38.2176,38.2303,38.1602,38.2112,123500.0
2007-11-01 11:20:00,60.0,60.25,59.94,59.97,192200.0,38.2176,38.3768,38.1793,38.1984,192200.0
2007-11-01 11:25:00,59.95,60.0,59.9,59.93,92200.0,38.1857,38.2176,38.1539,38.173,92200.0
2007-11-01 11:30:00,59.93,59.95,59.87,59.92,176100.0,38.173,38.1857,38.1347,38.1666,176100.0
2007-11-01 11:35:00,59.92,59.98,59.8,59.84,104200.0,38.1666,38.2048,38.0902,38.1156,104200.0
2007-11-01 11:40:00,59.84,59.86,59.55,59.61,217600.0,38.1156,38.1284,37.9309,37.9691,217600.0
2007-11-01 11:45:00,59.62,59.75,59.59,59.7,129800.0,37.9755,38.0583,37.9564,38.0265,129800.0
2007-11-01 11:50:00,59.7,59.79,59.69,59.75,81600.0,38.0265,38.0838,38.0201,38.0583,81600.0
2007-11-01 11:55:00,59.75,59.79,59.67,59.79,68400.0,38.0583,38.0838,38.0074,38.0838,68400.0
2007-11-01 12:00:00,59.78,59.87,59.75,59.8,42900.0,38.0774,38.1347,38.0583,38.0902,42900.0
2007-11-01 12:05:00,59.8,59.91,59.8,59.87,47800.0,38.0902,38.1602,38.0902,38.1347,47800.0
2007-11-01 12:10:00,59.88,59.9,59.83,59.85,66000.0,38.1411,38.1539,38.1093,38.122,66000.0
2007-11-01 12:15:00,59.85,59.88,59.77,59.84,168500.0,38.122,38.1411,38.071,38.1156,168500.0
2007-11-01 12:20:00,59.84,59.89,59.75,59.88,56300.0,38.1156,38.1475,38.0583,38.1411,56300.0
2007-11-01 12:25:00,59.88,59.88,59.66,59.66,49400.0,38.1411,38.1411,38.001,38.001,49400.0
2007-11-01 12:30:00,59.66,59.74,59.56,59.56,61200.0,38.001,38.0519,37.9373,37.9373,61200.0
2007-11-01 12:35:00,59.56,59.58,59.38,59.49,105100.0,37.9373,37.95,37.8226,37.8927,105100.0
2007-11-01 12:40:00,59.5,59.67,59.5,59.66,104900.0,37.8991,38.0074,37.8991,38.001,104900.0
2007-11-01 12:45:00,59.65,59.68,59.59,59.66,70500.0,37.9946,38.0137,37.9564,38.001,70500.0
2007-11-01 12:50:00,59.67,59.74,59.59,59.72,87900.0,38.0074,38.0519,37.9564,38.0392,87900.0
2007-11-01 12:55:00,59.73,59.73,59.6,59.67,41900.0,38.0456,38.0456,37.9628,38.0074,41900.0
2007-11-01 13:00:00,59.68,59.71,59.59,59.64,111900.0,38.0137,38.0328,37.9564,37.9882,111900.0
2007-11-01 13:05:00,59.64,59.8,59.64,59.79,73900.0,37.9882,38.0902,37.9882,38.0838,73900.0
2007-11-01 13:10:00,59.8,59.84,59.75,59.82,59800.0,38.0902,38.1156,38.0583,38.1029,59800.0
2007-11-01 13:15:00,59.81,59.87,59.79,59.8,32200.0,38.0965,38.1347,38.0838,38.0902,32200.0
2007-11-01 13:20:00,59.8,59.9,59.8,59.8,56500.0,38.0902,38.1539,38.0902,38.0902,56500.0
2007-11-01 13:25:00,59.81,59.85,59.7,59.8,87400.0,38.0965,38.122,38.0265,38.0902,87400.0
2007-11-01 13:30:00,59.8,59.87,59.75,59.75,128400.0,38.0902,38.1347,38.0583,38.0583,128400.0
2007-11-01 13:35:00,59.75,59.86,59.72,59.82,37500.0,38.0583,38.1284,38.0392,38.1029,37500.0
2007-11-01 13:40:00,59.82,59.9,59.59,59.59,42100.0,38.1029,38.1539,37.9564,37.9564,42100.0
2007-11-01 13:45:00,59.58,59.65,59.5,59.65,76500.0,37.95,37.9946,37.8991,37.9946,76500.0
2007-11-01 13:50:00,59.65,59.65,59.39,59.48,71800.0,37.9946,37.9946,37.829,37.8863,71800.0
2007-11-01 13:55:00,59.48,59.65,59.47,59.65,159400.0,37.8863,37.9946,37.88,37.9946,159400.0
2007-11-01 14:00:00,59.65,59.73,59.58,59.65,169800.0,37.9946,38.0456,37.95,37.9946,169800.0
2007-11-01 14:05:00,59.63,59.73,59.61,59.68,130100.0,37.9819,38.0456,37.9691,38.0137,130100.0
2007-11-01 14:10:00,59.68,59.74,59.59,59.59,102400.0,38.0137,38.0519,37.9564,37.9564,102400.0
2007-11-01 14:15:00,59.59,59.7,59.49,59.65,157600.0,37.9564,38.0265,37.8927,37.9946,157600.0
2007-11-01 14:20:00,59.65,59.67,59.46,59.46,147800.0,37.9946,38.0074,37.8736,37.8736,147800.0
2007-11-01 14:25:00,59.46,59.61,59.29,59.38,195200.0,37.8736,37.9691,37.7653,37.8226,195200.0
2007-11-01 14:30:00,59.38,59.6,59.38,59.44,55800.0,37.8226,37.9628,37.8226,37.8609,55800.0
2007-11-01 14:35:00,59.44,59.56,59.44,59.51,90300.0,37.8609,37.9373,37.8609,37.9054,90300.0
2007-11-01 14:40:00,59.51,59.53,59.38,59.4,104900.0,37.9054,37.9182,37.8226,37.8354,104900.0
2007-11-01 14:45:00,59.39,59.56,59.38,59.54,67600.0,37.829,37.9373,37.8226,37.9245,67600.0
2007-11-01 14:50:00,59.54,59.56,59.42,59.48,46300.0,37.9245,37.9373,37.8481,37.8863,46300.0
2007-11-01 14:55:00,59.47,59.47,59.34,59.43,89500.0,37.88,37.88,37.7972,37.8545,89500.0
2007-11-01 15:00:00,59.43,59.44,59.32,59.34,118700.0,37.8545,37.8609,37.7844,37.7972,118700.0
2007-11-01 15:05:00,59.33,59.43,59.33,59.42,106900.0,37.7908,37.8545,37.7908,37.8481,106900.0
2007-11-01 15:10:00,59.42,59.42,59.16,59.16,179400.0,37.8481,37.8481,37.6825,37.6825,179400.0
2007-11-01 15:15:00,59.16,59.23,59.02,59.08,194300.0,37.6825,37.7271,37.5933,37.6315,194300.0
2007-11-01 15:20:00,59.07,59.08,58.96,59.06,230100.0,37.6252,37.6315,37.5551,37.6188,230100.0
2007-11-01 15:25:00,59.07,59.12,58.86,58.86,139500.0,37.6252,37.657,37.4914,37.4914,139500.0
2007-11-01 15:30:00,58.86,59.09,58.85,59.09,216400.0,37.4914,37.6379,37.485,37.6379,216400.0
2007-11-01 15:35:00,59.09,59.11,58.83,58.85,186800.0,37.6379,37.6507,37.4723,37.485,186800.0
2007-11-01 15:40:00,58.84,58.93,58.81,58.87,187400.0,37.4787,37.536,37.4596,37.4978,187400.0
2007-11-01 15:45:00,58.87,58.91,58.71,58.71,259400.0,37.4978,37.5233,37.3959,37.3959,259400.0
2007-11-01 15:50:00,58.74,58.75,58.51,58.67,463700.0,37.415,37.4214,37.2685,37.3704,463700.0
2007-11-01 15:55:00,58.67,58.7,58.27,58.39,805400.0,37.3704,37.3895,37.1156,37.192,805400.0
2007-11-02 09:30:00,58.65,58.76,57.89,58.0,309400.0,37.3577,37.4277,36.8736,36.9436,309400.0
2007-11-02 09:35:00,57.87,58.22,57.77,58.01,273700.0,36.8608,37.0838,36.7971,36.95,273700.0
2007-11-02 09:40:00,58.0,58.24,57.97,58.02,250700.0,36.9436,37.0965,36.9245,36.9564,250700.0
2007-11-02 09:45:00,58.02,58.02,57.65,57.66,287600.0,36.9564,36.9564,36.7207,36.7271,287600.0
2007-11-02 09:50:00,57.66,58.01,57.5,57.67,468100.0,36.7271,36.95,36.6252,36.7334,468100.0
2007-11-02 09:55:00,57.68,58.25,57.47,58.25,442200.0,36.7398,37.1029,36.606,37.1029,442200.0
2007-11-02 10:00:00,58.23,58.23,57.46,57.46,441700.0,37.0901,37.0901,36.5997,36.5997,441700.0
2007-11-02 10:05:00,57.45,58.14,57.29,58.13,312400.0,36.5933,37.0328,36.4914,37.0264,312400.0
2007-11-02 10:10:00,58.13,58.53,57.99,58.43,579800.0,37.0264,37.2812,36.9373,37.2175,579800.0
2007-11-02 10:15:00,58.42,58.74,58.36,58.6,337300.0,37.2112,37.415,37.1729,37.3258,337300.0
2007-11-02 10:20:00,58.6,58.75,58.59,58.68,211400.0,37.3258,37.4214,37.3194,37.3768,211400.0
2007-11-02 10:25:00,58.68,58.75,58.59,58.7,169500.0,37.3768,37.4214,37.3194,37.3895,169500.0
2007-11-02 10:30:00,58.73,58.9,58.7,58.86,175800.0,37.4086,37.5169,37.3895,37.4914,175800.0
2007-11-02 10:35:00,58.87,59.22,58.87,59.01,220800.0,37.4978,37.7207,37.4978,37.587,220800.0
2007-11-02 10:40:00,59.01,59.08,58.85,59.06,155600.0,37.587,37.6315,37.485,37.6188,155600.0
2007-11-02 10:45:00,59.06,59.18,58.79,58.81,147800.0,37.6188,37.6952,37.4468,37.4596,147800.0
2007-11-02 10:50:00,58.81,59.05,58.8,59.04,135800.0,37.4596,37.6124,37.4532,37.6061,135800.0
2007-11-02 10:55:00,59.04,59.18,58.94,58.99,118500.0,37.6061,37.6952,37.5424,37.5742,118500.0
2007-11-02 11:00:00,58.99,59.18,58.99,59.06,118000.0,37.5742,37.6952,37.5742,37.6188,118000.0
2007-11-02 11:05:00,59.06,59.07,58.77,58.79,195600.0,37.6188,37.6252,37.4341,37.4468,195600.0
2007-11-02 11:10:00,58.79,58.9,58.76,58.82,242300.0,37.4468,37.5169,37.4277,37.4659,242300.0
2007-11-02 11:15:00,58.81,58.87,58.76,58.81,150700.0,37.4596,37.4978,37.4277,37.4596,150700.0
2007-11-02 11:20:00,58.81,59.02,58.71,59.01,273600.0,37.4596,37.5933,37.3959,37.587,273600.0
2007-11-02 11:25:00,59.0,59.0,58.82,58.83,138000.0,37.5806,37.5806,37.4659,37.4723,138000.0
2007-11-02 11:30:00,58.82,59.03,58.81,59.0,175800.0,37.4659,37.5997,37.4596,37.5806,175800.0
2007-11-02 11:35:00,58.99,59.0,58.8,58.83,233800.0,37.5742,37.5806,37.4532,37.4723,233800.0
2007-11-02 11:40:00,58.83,58.97,58.8,58.84,90100.0,37.4723,37.5615,37.4532,37.4787,90100.0
2007-11-02 11:45:00,58.83,59.05,58.77,58.86,133700.0,37.4723,37.6124,37.4341,37.4914,133700.0
2007-11-02 11:50:00,58.86,59.23,58.82,59.08,92300.0,37.4914,37.7271,37.4659,37.6315,92300.0
2007-11-02 11:55:00,59.06,59.17,58.97,59.04,102500.0,37.6188,37.6889,37.5615,37.6061,102500.0
2007-11-02 12:00:00,59.02,59.13,58.98,58.99,71700.0,37.5933,37.6634,37.5679,37.5742,71700.0
2007-11-02 12:05:00,58.98,59.05,58.92,58.99,76300.0,37.5679,37.6124,37.5296,37.5742,76300.0
2007-11-02 12:10:00,58.96,59.22,58.96,59.09,72200.0,37.5551,37.7207,37.5551,37.6379,72200.0
2007-11-02 12:15:00,59.09,59.16,58.99,59.1,64600.0,37.6379,37.6825,37.5742,37.6443,64600.0
2007-11-02 12:20:00,59.1,59.16,59.0,59.13,33800.0,37.6443,37.6825,37.5806,37.6634,33800.0
2007-11-02 12:25:00,59.12,59.18,59.01,59.16,61600.0,37.657,37.6952,37.587,37.6825,61600.0
2007-11-02 12:30:00,59.17,59.36,59.03,59.07,103800.0,37.6889,37.8099,37.5997,37.6252,103800.0
2007-11-02 12:35:00,59.04,59.16,59.0,59.08,63700.0,37.6061,37.6825,37.5806,37.6315,63700.0
2007-11-02 12:40:00,59.07,59.34,59.0,59.3,63200.0,37.6252,37.7972,37.5806,37.7717,63200.0
2007-11-02 12:45:00,59.3,59.38,59.06,59.07,82800.0,37.7717,37.8226,37.6188,37.6252,82800.0
2007-11-02 12:50:00,59.08,59.08,59.0,59.04,82100.0,37.6315,37.6315,37.5806,37.6061,82100.0
2007-11-02 12:55:00,59.03,59.22,59.03,59.22,44000.0,37.5997,37.7207,37.5997,37.7207,44000.0
2007-11-02 13:00:00,59.22,59.34,59.2,59.2,81600.0,37.7207,37.7972,37.708,37.708,81600.0
2007-11-02 13:05:00,59.22,59.25,59.12,59.14,103000.0,37.7207,37.7398,37.657,37.6698,103000.0
2007-11-02 13:10:00,59.14,59.32,59.14,59.26,150100.0,37.6698,37.7844,37.6698,37.7462,150100.0
2007-11-02 13:15:00,59.27,59.57,59.27,59.56,138300.0,37.7526,37.9437,37.7526,37.9373,138300.0
2007-11-02 13:20:00,59.57,59.57,59.4,59.4,97200.0,37.9437,37.9437,37.8354,37.8354,97200.0
2007-11-02 13:25:00,59.4,59.5,59.39,59.43,67400.0,37.8354,37.8991,37.829,37.8545,67400.0
2007-11-02 13:30:00,59.43,59.43,59.35,59.35,65800.0,37.8545,37.8545,37.8035,37.8035,65800.0
2007-11-02 13:35:00,59.36,59.4,59.31,59.31,76100.0,37.8099,37.8354,37.778,37.778,76100.0
2007-11-02 13:40:00,59.32,59.36,59.2,59.28,117900.0,37.7844,37.8099,37.708,37.7589,117900.0
2007-11-02 13:45:00,59.27,59.42,59.25,59.3,75000.0,37.7526,37.8481,37.7398,37.7717,75000.0
2007-11-02 13:50:00,59.31,59.33,59.18,59.25,115900.0,37.778,37.7908,37.6952,37.7398,115900.0
2007-11-02 13:55:00,59.24,59.31,59.2,59.31,72800.0,37.7335,37.778,37.708,37.778,72800.0
2007-11-02 14:00:00,59.31,59.35,59.23,59.3,63100.0,37.778,37.8035,37.7271,37.7717,63100.0
2007-11-02 14:05:00,59.31,59.32,59.16,59.25,75400.0,37.778,37.7844,37.6825,37.7398,75400.0
2007-11-02 14:10:00,59.24,59.27,59.19,59.2,56700.0,37.7335,37.7526,37.7016,37.708,56700.0
2007-11-02 14:15:00,59.21,59.22,59.1,59.16,161700.0,37.7144,37.7207,37.6443,37.6825,161700.0
2007-11-02 14:20:00,59.17,59.35,59.17,59.26,94500.0,37.6889,37.8035,37.6889,37.7462,94500.0
2007-11-02 14:25:00,59.24,59.35,59.22,59.26,67300.0,37.7335,37.8035,37.7207,37.7462,67300.0
2007-11-02 14:30:00,59.26,59.29,59.19,59.23,64600.0,37.7462,37.7653,37.7016,37.7271,64600.0
2007-11-02 14:35:00,59.23,59.25,59.12,59.16,117100.0,37.7271,37.7398,37.657,37.6825,117100.0
2007-11-02 14:40:00,59.17,59.31,59.16,59.24,144000.0,37.6889,37.778,37.6825,37.7335,144000.0
2007-11-02 14:45:00,59.24,59.3,58.9,58.96,266500.0,37.7335,37.7717,37.5169,37.5551,266500.0
2007-11-02 14:50:00,58.96,59.1,58.94,59.07,184600.0,37.5551,37.6443,37.5424,37.6252,184600.0
2007-11-02 14:55:00,59.07,59.1,58.95,59.0,122500.0,37.6252,37.6443,37.5487,37.5806,122500.0
2007-11-02 15:00:00,59.0,59.06,58.94,59.0,160700.0,37.5806,37.6188,37.5424,37.5806,160700.0
2007-11-02 15:05:00,59.01,59.15,58.96,59.0,124300.0,37.587,37.6761,37.5551,37.5806,124300.0
2007-11-02 15:10:00,59.0,59.04,58.8,58.84,120400.0,37.5806,37.6061,37.4532,37.4787,120400.0
2007-11-02 15:15:00,58.85,59.03,58.78,59.0,102700.0,37.485,37.5997,37.4405,37.5806,102700.0
2007-11-02 15:20:00,59.01,59.09,59.0,59.05,117600.0,37.587,37.6379,37.5806,37.6124,117600.0
2007-11-02 15:25:00,59.06,59.2,58.98,59.01,127600.0,37.6188,37.708,37.5679,37.587,127600.0
2007-11-02 15:30:00,59.01,59.14,58.89,59.07,96000.0,37.587,37.6698,37.5105,37.6252,96000.0
2007-11-02 15:35:00,59.06,59.12,58.98,58.99,91300.0,37.6188,37.657,37.5679,37.5742,91300.0
2007-11-02 15:40:00,58.99,59.16,58.88,59.16,205500.0,37.5742,37.6825,37.5042,37.6825,205500.0
2007-11-02 15:45:00,59.16,59.27,59.14,59.14,178100.0,37.6825,37.7526,37.6698,37.6698,178100.0
2007-11-02 15:50:00,59.13,59.22,59.08,59.21,166700.0,37.6634,37.7207,37.6315,37.7144,166700.0
2007-11-02 15:55:00,59.21,59.42,59.16,59.42,248000.0,37.7144,37.8481,37.6825,37.8481,248000.0
2007-11-05 09:30:00,58.5,58.84,58.26,58.5,180400.0,37.2621,37.4787,37.1092,37.2621,180400.0
2007-11-05 09:35:00,58.5,58.51,58.25,58.28,165900.0,37.2621,37.2685,37.1029,37.122,165900.0
2007-11-05 09:40:00,58.3,58.38,58.1,58.16,180400.0,37.1347,37.1857,37.0073,37.0455,180400.0
2007-11-05 09:45:00,58.15,58.31,58.1,58.29,112700.0,37.0392,37.1411,37.0073,37.1284,112700.0
2007-11-05 09:50:00,58.29,58.53,58.15,58.46,90300.0,37.1284,37.2812,37.0392,37.2366,90300.0
2007-11-05 09:55:00,58.46,58.72,58.44,58.58,107000.0,37.2366,37.4022,37.2239,37.3131,107000.0
2007-11-05 10:00:00,58.54,58.85,58.54,58.76,130600.0,37.2876,37.485,37.2876,37.4277,130600.0
2007-11-05 10:05:00,58.76,58.8,58.41,58.41,142200.0,37.4277,37.4532,37.2048,37.2048,142200.0
2007-11-05 10:10:00,58.42,58.62,58.36,58.54,53400.0,37.2112,37.3385,37.1729,37.2876,53400.0
2007-11-05 10:15:00,58.52,58.52,58.25,58.27,60000.0,37.2749,37.2749,37.1029,37.1156,60000.0
2007-11-05 10:20:00,58.29,58.58,58.24,58.58,47300.0,37.1284,37.3131,37.0965,37.3131,47300.0
2007-11-05 10:25:00,58.55,58.68,58.39,58.39,51600.0,37.294,37.3768,37.192,37.192,51600.0
2007-11-05 10:30:00,58.42,58.46,58.3,58.34,50200.0,37.2112,37.2366,37.1347,37.1602,50200.0
2007-11-05 10:35:00,58.33,58.51,58.33,58.36,56100.0,37.1538,37.2685,37.1538,37.1729,56100.0
2007-11-05 10:40:00,58.35,58.41,58.2,58.35,66200.0,37.1666,37.2048,37.071,37.1666,66200.0
2007-11-05 10:45:00,58.33,58.34,58.26,58.28,48000.0,37.1538,37.1602,37.1092,37.122,48000.0
2007-11-05 10:50:00,58.28,58.39,58.22,58.35,47200.0,37.122,37.192,37.0838,37.1666,47200.0
2007-11-05 10:55:00,58.35,58.42,58.26,58.26,44300.0,37.1666,37.2112,37.1092,37.1092,44300.0
2007-11-05 11:00:00,58.25,58.29,58.19,58.19,45300.0,37.1029,37.1284,37.0647,37.0647,45300.0
2007-11-05 11:05:00,58.18,58.32,58.16,58.21,39300.0,37.0583,37.1475,37.0455,37.0774,39300.0
2007-11-05 11:10:00,58.22,58.22,58.07,58.11,61500.0,37.0838,37.0838,36.9882,37.0137,61500.0
2007-11-05 11:15:00,58.11,58.15,58.03,58.07,55400.0,37.0137,37.0392,36.9627,36.9882,55400.0
2007-11-05 11:20:00,58.06,58.21,58.03,58.1,60100.0,36.9818,37.0774,36.9627,37.0073,60100.0
2007-11-05 11:25:00,58.1,58.15,58.09,58.11,60700.0,37.0073,37.0392,37.001,37.0137,60700.0
2007-11-05 11:30:00,58.11,58.17,58.08,58.1,35100.0,37.0137,37.0519,36.9946,37.0073,35100.0
2007-11-05 11:35:00,58.12,58.16,58.09,58.15,37600.0,37.0201,37.0455,37.001,37.0392,37600.0
2007-11-05 11:40:00,58.13,58.33,58.13,58.26,42400.0,37.0264,37.1538,37.0264,37.1092,42400.0
2007-11-05 11:45:00,58.26,58.44,58.2,58.42,52300.0,37.1092,37.2239,37.071,37.2112,52300.0
2007-11-05 11:50:00,58.42,58.43,58.35,58.39,63700.0,37.2112,37.2175,37.1666,37.192,63700.0
2007-11-05 11:55:00,58.4,58.49,58.36,58.38,54400.0,37.1984,37.2557,37.1729,37.1857,54400.0
2007-11-05 12:00:00,58.38,58.52,58.34,58.38,48900.0,37.1857,37.2749,37.1602,37.1857,48900.0
2007-11-05 12:05:00,58.38,58.41,58.24,58.35,36700.0,37.1857,37.2048,37.0965,37.1666,36700.0
2007-11-05 12:10:00,58.35,58.39,58.28,58.35,25200.0,37.1666,37.192,37.122,37.1666,25200.0
2007-11-05 12:15:00,58.35,58.55,58.33,58.49,49400.0,37.1666,37.294,37.1538,37.2557,49400.0
2007-11-05 12:20:00,58.5,58.5,58.23,58.31,48400.0,37.2621,37.2621,37.0901,37.1411,48400.0
2007-11-05 12:25:00,58.3,58.35,58.22,58.31,46100.0,37.1347,37.1666,37.0838,37.1411,46100.0
2007-11-05 12:30:00,58.3,58.31,58.18,58.31,42600.0,37.1347,37.1411,37.0583,37.1411,42600.0
2007-11-05 12:35:00,58.31,58.55,58.31,58.54,25300.0,37.1411,37.294,37.1411,37.2876,25300.0
2007-11-05 12:40:00,58.51,58.51,58.32,58.38,27300.0,37.2685,37.2685,37.1475,37.1857,27300.0
2007-11-05 12:45:00,58.38,58.47,58.3,58.36,36700.0,37.1857,37.243,37.1347,37.1729,36700.0
2007-11-05 12:50:00,58.34,58.35,58.2,58.21,65300.0,37.1602,37.1666,37.071,37.0774,65300.0
2007-11-05 12:55:00,58.21,58.24,58.12,58.15,51000.0,37.0774,37.0965,37.0201,37.0392,51000.0
2007-11-05 13:00:00,58.15,58.34,58.11,58.12,85100.0,37.0392,37.1602,37.0137,37.0201,85100.0
2007-11-05 13:05:00,58.12,58.28,58.06,58.08,52400.0,37.0201,37.122,36.9818,36.9946,52400.0
2007-11-05 13:10:00,58.09,58.09,58.02,58.02,30200.0,37.001,37.001,36.9564,36.9564,30200.0
2007-11-05 13:15:00,58.02,58.1,57.99,58.0,93800.0,36.9564,37.0073,36.9373,36.9436,93800.0
2007-11-05 13:20:00,58.01,58.09,57.98,58.05,62500.0,36.95,37.001,36.9309,36.9755,62500.0
2007-11-05 13:25:00,58.03,58.16,58.0,58.05,68200.0,36.9627,37.0455,36.9436,36.9755,68200.0
2007-11-05 13:30:00,58.05,58.1,57.95,58.01,155100.0,36.9755,37.0073,36.9118,36.95,155100.0
2007-11-05 13:35:00,58.0,58.11,57.94,58.06,75300.0,36.9436,37.0137,36.9054,36.9818,75300.0
2007-11-05 13:40:00,58.05,58.07,57.95,57.98,64800.0,36.9755,36.9882,36.9118,36.9309,64800.0
2007-11-05 13:45:00,57.99,58.08,57.81,57.84,79400.0,36.9373,36.9946,36.8226,36.8417,79400.0
2007-11-05 13:50:00,57.83,58.04,57.73,57.78,125200.0,36.8353,36.9691,36.7717,36.8035,125200.0
2007-11-05 13:55:00,57.79,57.84,57.65,57.73,132500.0,36.8099,36.8417,36.7207,36.7717,132500.0
2007-11-05 14:00:00,57.72,57.95,57.66,57.95,110600.0,36.7653,36.9118,36.7271,36.9118,110600.0
2007-11-05 14:05:00,57.91,57.96,57.83,57.91,61300.0,36.8863,36.9182,36.8353,36.8863,61300.0
2007-11-05 14:10:00,57.92,57.98,57.86,57.88,68600.0,36.8927,36.9309,36.8545,36.8672,68600.0
2007-11-05 14:15:00,57.88,57.96,57.81,57.85,66800.0,36.8672,36.9182,36.8226,36.8481,66800.0
2007-11-05 14:20:00,57.83,57.92,57.8,57.87,109400.0,36.8353,36.8927,36.8162,36.8608,109400.0
2007-11-05 14:25:00,57.9,57.91,57.74,57.75,159200.0,36.8799,36.8863,36.778,36.7844,159200.0
2007-11-05 14:30:00,57.76,57.81,57.5,57.5,167300.0,36.7908,36.8226,36.6252,36.6252,167300.0
2007-11-05 14:35:00,57.52,57.68,57.5,57.61,120100.0,36.6379,36.7398,36.6252,36.6952,120100.0
2007-11-05 14:40:00,57.6,57.76,57.55,57.76,119600.0,36.6888,36.7908,36.657,36.7908,119600.0
2007-11-05 14:45:00,57.76,57.89,57.71,57.78,200700.0,36.7908,36.8736,36.7589,36.8035,200700.0
2007-11-05 14:50:00,57.75,57.89,57.75,57.86,88600.0,36.7844,36.8736,36.7844,36.8545,88600.0
2007-11-05 14:55:00,57.86,57.86,57.65,57.67,171500.0,36.8545,36.8545,36.7207,36.7334,171500.0
2007-11-05 15:00:00,57.67,57.76,57.6,57.73,171700.0,36.7334,36.7908,36.6888,36.7717,171700.0
2007-11-05 15:05:00,57.73,58.16,57.73,57.97,179500.0,36.7717,37.0455,36.7717,36.9245,179500.0
2007-11-05 15:10:00,57.95,58.17,57.89,58.15,280100.0,36.9118,37.0519,36.8736,37.0392,280100.0
2007-11-05 15:15:00,58.15,58.25,58.09,58.17,82100.0,37.0392,37.1029,37.001,37.0519,82100.0
2007-11-05 15:20:00,58.16,58.42,58.14,58.37,131600.0,37.0455,37.2112,37.0328,37.1793,131600.0
2007-11-05 15:25:00,58.36,58.38,58.13,58.15,147300.0,37.1729,37.1857,37.0264,37.0392,147300.0
2007-11-05 15:30:00,58.16,58.38,58.1,58.35,97300.0,37.0455,37.1857,37.0073,37.1666,97300.0
2007-11-05 15:35:00,58.36,58.48,58.23,58.3,113500.0,37.1729,37.2494,37.0901,37.1347,113500.0
2007-11-05 15:40:00,58.3,58.32,57.93,57.94,189700.0,37.1347,37.1475,36.899,36.9054,189700.0
2007-11-05 15:45:00,57.94,58.04,57.88,57.89,149600.0,36.9054,36.9691,36.8672,36.8736,149600.0
2007-11-05 15:50:00,57.88,58.04,57.88,58.03,209900.0,36.8672,36.9691,36.8672,36.9627,209900.0
2007-11-05 15:55:00,58.03,58.05,57.92,57.92,246800.0,36.9627,36.9755,36.8927,36.8927,246800.0
2007-11-06 09:30:00,57.96,58.43,57.92,58.28,150500.0,36.9182,37.2175,36.8927,37.122,150500.0
2007-11-06 09:35:00,58.28,58.44,58.16,58.19,154900.0,37.122,37.2239,37.0455,37.0647,154900.0
2007-11-06 09:40:00,58.19,58.47,58.09,58.32,254400.0,37.0647,37.243,37.001,37.1475,254400.0
2007-11-06 09:45:00,58.3,58.56,58.25,58.37,97500.0,37.1347,37.3003,37.1029,37.1793,97500.0
2007-11-06 09:50:00,58.34,58.38,58.13,58.25,70800.0,37.1602,37.1857,37.0264,37.1029,70800.0
2007-11-06 09:55:00,58.26,58.28,58.1,58.27,71000.0,37.1092,37.122,37.0073,37.1156,71000.0
2007-11-06 10:00:00,58.27,58.27,58.1,58.16,82200.0,37.1156,37.1156,37.0073,37.0455,82200.0
2007-11-06 10:05:00,58.16,58.2,57.91,57.91,95800.0,37.0455,37.071,36.8863,36.8863,95800.0
2007-11-06 10:10:00,57.91,57.96,57.68,57.79,193500.0,36.8863,36.9182,36.7398,36.8099,193500.0
2007-11-06 10:15:00,57.81,57.91,57.7,57.9,122600.0,36.8226,36.8863,36.7525,36.8799,122600.0
2007-11-06 10:20:00,57.9,57.9,57.7,57.78,90200.0,36.8799,36.8799,36.7525,36.8035,90200.0
2007-11-06 10:25:00,57.77,57.78,57.62,57.62,109700.0,36.7971,36.8035,36.7016,36.7016,109700.0
2007-11-06 10:30:00,57.63,57.64,57.35,57.36,170500.0,36.708,36.7143,36.5296,36.536,170500.0
2007-11-06 10:35:00,57.35,57.49,57.26,57.48,142100.0,36.5296,36.6188,36.4723,36.6124,142100.0
2007-11-06 10:40:00,57.48,57.68,57.33,57.67,109600.0,36.6124,36.7398,36.5169,36.7334,109600.0
2007-11-06 10:45:00,57.67,57.73,57.64,57.7,145800.0,36.7334,36.7717,36.7143,36.7525,145800.0
2007-11-06 10:50:00,57.7,57.77,57.51,57.52,141100.0,36.7525,36.7971,36.6315,36.6379,141100.0
2007-11-06 10:55:00,57.52,57.53,57.32,57.4,120400.0,36.6379,36.6443,36.5105,36.5615,120400.0
2007-11-06 11:00:00,57.41,57.45,57.33,57.39,63300.0,36.5678,36.5933,36.5169,36.5551,63300.0
2007-11-06 11:05:00,57.4,57.65,57.39,57.65,68700.0,36.5615,36.7207,36.5551,36.7207,68700.0
2007-11-06 11:10:00,57.65,57.67,57.53,57.61,60900.0,36.7207,36.7334,36.6443,36.6952,60900.0
2007-11-06 11:15:00,57.61,57.7,57.52,57.63,77100.0,36.6952,36.7525,36.6379,36.708,77100.0
2007-11-06 11:20:00,57.63,57.64,57.6,57.61,39700.0,36.708,36.7143,36.6888,36.6952,39700.0
2007-11-06 11:25:00,57.61,57.64,57.5,57.51,105300.0,36.6952,36.7143,36.6252,36.6315,105300.0
2007-11-06 11:30:00,57.52,57.53,57.3,57.36,155100.0,36.6379,36.6443,36.4978,36.536,155100.0
2007-11-06 11:35:00,57.36,57.57,57.36,57.57,75000.0,36.536,36.6697,36.536,36.6697,75000.0
2007-11-06 11:40:00,57.55,57.61,57.43,57.57,77900.0,36.657,36.6952,36.5806,36.6697,77900.0
2007-11-06 11:45:00,57.56,57.59,57.49,57.5,83700.0,36.6634,36.6825,36.6188,36.6252,83700.0
2007-11-06 11:50:00,57.51,57.72,57.51,57.69,149100.0,36.6315,36.7653,36.6315,36.7462,149100.0
2007-11-06 11:55:00,57.7,57.85,57.64,57.8,91200.0,36.7525,36.8481,36.7143,36.8162,91200.0
2007-11-06 12:00:00,57.81,57.82,57.69,57.76,108100.0,36.8226,36.829,36.7462,36.7908,108100.0
2007-11-06 12:05:00,57.76,57.82,57.58,57.81,116100.0,36.7908,36.829,36.6761,36.8226,116100.0
2007-11-06 12:10:00,57.81,57.91,57.79,57.91,63400.0,36.8226,36.8863,36.8099,36.8863,63400.0
2007-11-06 12:15:00,57.91,58.05,57.9,58.04,103800.0,36.8863,36.9755,36.8799,36.9691,103800.0
2007-11-06 12:20:00,58.05,58.06,57.99,58.05,89800.0,36.9755,36.9818,36.9373,36.9755,89800.0
2007-11-06 12:25:00,58.03,58.08,57.99,58.01,81300.0,36.9627,36.9946,36.9373,36.95,81300.0
2007-11-06 12:30:00,58.02,58.05,58.0,58.0,52600.0,36.9564,36.9755,36.9436,36.9436,52600.0
2007-11-06 12:35:00,58.02,58.09,57.99,58.04,75900.0,36.9564,37.001,36.9373,36.9691,75900.0
2007-11-06 12:40:00,58.04,58.04,57.99,58.01,39700.0,36.9691,36.9691,36.9373,36.95,39700.0
2007-11-06 12:45:00,58.01,58.03,57.93,57.98,39200.0,36.95,36.9627,36.899,36.9309,39200.0
2007-11-06 12:50:00,57.97,58.05,57.96,58.03,30300.0,36.9245,36.9755,36.9182,36.9627,30300.0
2007-11-06 12:55:00,58.04,58.15,58.03,58.13,43800.0,36.9691,37.0392,36.9627,37.0264,43800.0
2007-11-06 13:00:00,58.14,58.2,58.14,58.15,24200.0,37.0328,37.071,37.0328,37.0392,24200.0
2007-11-06 13:05:00,58.16,58.28,58.1,58.17,102300.0,37.0455,37.122,37.0073,37.0519,102300.0
2007-11-06 13:10:00,58.19,58.36,58.18,58.34,62500.0,37.0647,37.1729,37.0583,37.1602,62500.0
2007-11-06 13:15:00,58.33,58.39,58.32,58.33,47900.0,37.1538,37.192,37.1475,37.1538,47900.0
2007-11-06 13:20:00,58.32,58.35,58.3,58.32,34100.0,37.1475,37.1666,37.1347,37.1475,34100.0
2007-11-06 13:25:00,58.33,58.35,58.18,58.21,50400.0,37.1538,37.1666,37.0583,37.0774,50400.0
2007-11-06 13:30:00,58.2,58.21,58.1,58.2,34200.0,37.071,37.0774,37.0073,37.071,34200.0
2007-11-06 13:35:00,58.2,58.28,58.1,58.2,91400.0,37.071,37.122,37.0073,37.071,91400.0
2007-11-06 13:40:00,58.2,58.22,58.0,58.2,102500.0,37.071,37.0838,36.9436,37.071,102500.0
2007-11-06 13:45:00,58.18,58.28,58.13,58.25,93100.0,37.0583,37.122,37.0264,37.1029,93100.0
2007-11-06 13:50:00,58.25,58.41,58.25,58.3,92100.0,37.1029,37.2048,37.1029,37.1347,92100.0
2007-11-06 13:55:00,58.33,58.33,58.09,58.1,49100.0,37.1538,37.1538,37.001,37.0073,49100.0
2007-11-06 14:00:00,58.1,58.19,58.1,58.17,25900.0,37.0073,37.0647,37.0073,37.0519,25900.0
2007-11-06 14:05:00,58.17,58.18,57.85,57.94,98100.0,37.0519,37.0583,36.8481,36.9054,98100.0
2007-11-06 14:10:00,57.93,58.05,57.87,58.01,51000.0,36.899,36.9755,36.8608,36.95,51000.0
2007-11-06 14:15:00,58.0,58.0,57.84,57.91,46200.0,36.9436,36.9436,36.8417,36.8863,46200.0
2007-11-06 14:20:00,57.92,57.93,57.7,57.81,76400.0,36.8927,36.899,36.7525,36.8226,76400.0
2007-11-06 14:25:00,57.8,57.81,57.7,57.73,53900.0,36.8162,36.8226,36.7525,36.7717,53900.0
2007-11-06 14:30:00,57.73,57.85,57.67,57.85,64200.0,36.7717,36.8481,36.7334,36.8481,64200.0
2007-11-06 14:35:00,57.84,57.93,57.8,57.89,50500.0,36.8417,36.899,36.8162,36.8736,50500.0
2007-11-06 14:40:00,57.87,57.96,57.85,57.95,39800.0,36.8608,36.9182,36.8481,36.9118,39800.0
2007-11-06 14:45:00,57.94,57.98,57.78,57.93,62900.0,36.9054,36.9309,36.8035,36.899,62900.0
2007-11-06 14:50:00,57.93,57.97,57.87,57.89,36600.0,36.899,36.9245,36.8608,36.8736,36600.0
2007-11-06 14:55:00,57.89,57.99,57.87,57.97,97400.0,36.8736,36.9373,36.8608,36.9245,97400.0
2007-11-06 15:00:00,57.97,58.04,57.93,58.0,63300.0,36.9245,36.9691,36.899,36.9436,63300.0
2007-11-06 15:05:00,57.99,58.0,57.89,57.98,54900.0,36.9373,36.9436,36.8736,36.9309,54900.0
2007-11-06 15:10:00,57.97,58.1,57.97,58.04,56800.0,36.9245,37.0073,36.9245,36.9691,56800.0
2007-11-06 15:15:00,58.05,58.38,57.99,58.38,116900.0,36.9755,37.1857,36.9373,37.1857,116900.0
2007-11-06 15:20:00,58.36,58.36,58.16,58.22,98900.0,37.1729,37.1729,37.0455,37.0838,98900.0
2007-11-06 15:25:00,58.22,58.33,58.19,58.24,85600.0,37.0838,37.1538,37.0647,37.0965,85600.0
2007-11-06 15:30:00,58.24,58.24,58.07,58.11,150800.0,37.0965,37.0965,36.9882,37.0137,150800.0
2007-11-06 15:35:00,58.1,58.11,57.98,58.1,189900.0,37.0073,37.0137,36.9309,37.0073,189900.0
2007-11-06 15:40:00,58.1,58.37,58.1,58.26,180800.0,37.0073,37.1793,37.0073,37.1092,180800.0
2007-11-06 15:45:00,58.25,58.27,58.15,58.26,124400.0,37.1029,37.1156,37.0392,37.1092,124400.0
2007-11-06 15:50:00,58.26,58.56,58.25,58.53,309800.0,37.1092,37.3003,37.1029,37.2812,309800.0
2007-11-06 15:55:00,58.54,58.86,58.53,58.84,619100.0,37.2876,37.4914,37.2812,37.4787,619100.0
2007-11-07 09:30:00,58.0,58.21,57.92,58.21,115800.0,36.9436,37.0774,36.8927,37.0774,115800.0
2007-11-07 09:35:00,58.21,58.34,58.1,58.18,114300.0,37.0774,37.1602,37.0073,37.0583,114300.0
2007-11-07 09:40:00,58.17,58.51,58.1,58.44,150600.0,37.0519,37.2685,37.0073,37.2239,150600.0
2007-11-07 09:45:00,58.44,58.56,58.26,58.56,255500.0,37.2239,37.3003,37.1092,37.3003,255500.0
2007-11-07 09:50:00,58.57,58.75,58.33,58.38,140500.0,37.3067,37.4214,37.1538,37.1857,140500.0
2007-11-07 09:55:00,58.36,58.56,58.21,58.54,105000.0,37.1729,37.3003,37.0774,37.2876,105000.0
2007-11-07 10:00:00,58.54,58.68,58.41,58.58,85600.0,37.2876,37.3768,37.2048,37.3131,85600.0
2007-11-07 10:05:00,58.54,58.94,58.49,58.91,202200.0,37.2876,37.5424,37.2557,37.5233,202200.0
2007-11-07 10:10:00,58.91,59.18,58.9,59.04,156300.0,37.5233,37.6952,37.5169,37.6061,156300.0
2007-11-07 10:15:00,59.05,59.11,58.92,58.98,111500.0,37.6124,37.6507,37.5296,37.5679,111500.0
2007-11-07 10:20:00,58.96,58.98,58.76,58.8,93700.0,37.5551,37.5679,37.4277,37.4532,93700.0
2007-11-07 10:25:00,58.81,58.99,58.81,58.9,106000.0,37.4596,37.5742,37.4596,37.5169,106000.0
2007-11-07 10:30:00,58.9,58.92,58.61,58.65,112700.0,37.5169,37.5296,37.3322,37.3577,112700.0
2007-11-07 10:35:00,58.64,58.67,58.31,58.45,145300.0,37.3513,37.3704,37.1411,37.2303,145300.0
2007-11-07 10:40:00,58.44,58.5,58.27,58.5,128500.0,37.2239,37.2621,37.1156,37.2621,128500.0
2007-11-07 10:45:00,58.51,58.77,58.47,58.69,85000.0,37.2685,37.4341,37.243,37.3831,85000.0
2007-11-07 10:50:00,58.67,58.83,58.57,58.79,55400.0,37.3704,37.4723,37.3067,37.4468,55400.0
2007-11-07 10:55:00,58.81,58.81,58.5,58.55,295800.0,37.4596,37.4596,37.2621,37.294,295800.0
2007-11-07 11:00:00,58.55,58.55,58.4,58.47,66400.0,37.294,37.294,37.1984,37.243,66400.0
2007-11-07 11:05:00,58.47,58.72,58.47,58.71,78600.0,37.243,37.4022,37.243,37.3959,78600.0
2007-11-07 11:10:00,58.72,58.85,58.72,58.75,88300.0,37.4022,37.485,37.4022,37.4214,88300.0
2007-11-07 11:15:00,58.75,58.8,58.72,58.8,34000.0,37.4214,37.4532,37.4022,37.4532,34000.0
2007-11-07 11:20:00,58.8,58.85,58.74,58.75,50400.0,37.4532,37.485,37.415,37.4214,50400.0
2007-11-07 11:25:00,58.75,58.76,58.55,58.73,75800.0,37.4214,37.4277,37.294,37.4086,75800.0
2007-11-07 11:30:00,58.72,58.86,58.69,58.82,50200.0,37.4022,37.4914,37.3831,37.4659,50200.0
2007-11-07 11:35:00,58.82,58.83,58.63,58.66,64900.0,37.4659,37.4723,37.3449,37.364,64900.0
2007-11-07 11:40:00,58.68,58.73,58.65,58.71,26500.0,37.3768,37.4086,37.3577,37.3959,26500.0
2007-11-07 11:45:00,58.7,58.74,58.66,58.66,18300.0,37.3895,37.415,37.364,37.364,18300.0
2007-11-07 11:50:00,58.68,58.78,58.65,58.74,25400.0,37.3768,37.4405,37.3577,37.415,25400.0
2007-11-07 11:55:00,58.73,58.88,58.73,58.88,45200.0,37.4086,37.5042,37.4086,37.5042,45200.0
2007-11-07 12:00:00,58.85,58.85,58.58,58.76,74500.0,37.485,37.485,37.3131,37.4277,74500.0
2007-11-07 12:05:00,58.73,58.76,58.55,58.57,57600.0,37.4086,37.4277,37.294,37.3067,57600.0
2007-11-07 12:10:00,58.57,58.61,58.49,58.57,108300.0,37.3067,37.3322,37.2557,37.3067,108300.0
2007-11-07 12:15:00,58.57,58.59,58.44,58.48,67900.0,37.3067,37.3194,37.2239,37.2494,67900.0
2007-11-07 12:20:00,58.48,58.6,58.45,58.55,64800.0,37.2494,37.3258,37.2303,37.294,64800.0
2007-11-07 12:25:00,58.55,58.81,58.45,58.76,54000.0,37.294,37.4596,37.2303,37.4277,54000.0
2007-11-07 12:30:00,58.76,58.85,58.72,58.72,67200.0,37.4277,37.485,37.4022,37.4022,67200.0
2007-11-07 12:35:00,58.74,58.74,58.62,58.66,28000.0,37.415,37.415,37.3385,37.364,28000.0
2007-11-07 12:40:00,58.66,58.7,58.6,58.67,42200.0,37.364,37.3895,37.3258,37.3704,42200.0
2007-11-07 12:45:00,58.67,58.72,58.59,58.62,73300.0,37.3704,37.4022,37.3194,37.3385,73300.0
2007-11-07 12:50:00,58.64,58.73,58.46,58.7,75100.0,37.3513,37.4086,37.2366,37.3895,75100.0
2007-11-07 12:55:00,58.67,58.72,58.55,58.56,42800.0,37.3704,37.4022,37.294,37.3003,42800.0
2007-11-07 13:00:00,58.57,58.69,58.53,58.57,47200.0,37.3067,37.3831,37.2812,37.3067,47200.0
2007-11-07 13:05:00,58.55,58.69,58.54,58.67,53900.0,37.294,37.3831,37.2876,37.3704,53900.0
2007-11-07 13:10:00,58.69,58.71,58.51,58.55,60200.0,37.3831,37.3959,37.2685,37.294,60200.0
2007-11-07 13:15:00,58.55,58.65,58.31,58.55,184600.0,37.294,37.3577,37.1411,37.294,184600.0
2007-11-07 13:20:00,58.56,58.61,58.39,58.55,88600.0,37.3003,37.3322,37.192,37.294,88600.0
2007-11-07 13:25:00,58.56,58.69,58.48,58.57,61100.0,37.3003,37.3831,37.2494,37.3067,61100.0
2007-11-07 13:30:00,58.58,58.78,58.57,58.78,70400.0,37.3131,37.4405,37.3067,37.4405,70400.0
2007-11-07 13:35:00,58.78,58.8,58.63,58.69,102400.0,37.4405,37.4532,37.3449,37.3831,102400.0
2007-11-07 13:40:00,58.67,58.79,58.65,58.71,65200.0,37.3704,37.4468,37.3577,37.3959,65200.0
2007-11-07 13:45:00,58.7,58.77,58.61,58.76,89000.0,37.3895,37.4341,37.3322,37.4277,89000.0
2007-11-07 13:50:00,58.77,58.9,58.72,58.75,55000.0,37.4341,37.5169,37.4022,37.4214,55000.0
2007-11-07 13:55:00,58.73,58.9,58.67,58.87,554000.0,37.4086,37.5169,37.3704,37.4978,554000.0
2007-11-07 14:00:00,58.87,58.98,58.75,58.82,70500.0,37.4978,37.5679,37.4214,37.4659,70500.0
2007-11-07 14:05:00,58.81,59.0,58.69,58.96,134000.0,37.4596,37.5806,37.3831,37.5551,134000.0
2007-11-07 14:10:00,58.94,59.32,58.94,59.32,119900.0,37.5424,37.7844,37.5424,37.7844,119900.0
2007-11-07 14:15:00,59.31,59.5,59.19,59.37,129000.0,37.778,37.8991,37.7016,37.8163,129000.0
2007-11-07 14:20:00,59.37,59.43,59.22,59.36,109000.0,37.8163,37.8545,37.7207,37.8099,109000.0
2007-11-07 14:25:00,59.35,59.63,59.3,59.51,151500.0,37.8035,37.9819,37.7717,37.9054,151500.0
2007-11-07 14:30:00,59.49,59.6,59.39,59.52,85400.0,37.8927,37.9628,37.829,37.9118,85400.0
2007-11-07 14:35:00,59.52,59.6,59.28,59.48,404100.0,37.9118,37.9628,37.7589,37.8863,404100.0
2007-11-07 14:40:00,59.46,59.81,59.46,59.8,174400.0,37.8736,38.0965,37.8736,38.0902,174400.0
2007-11-07 14:45:00,59.81,59.96,59.76,59.96,181600.0,38.0965,38.1921,38.0647,38.1921,181600.0
2007-11-07 14:50:00,59.95,60.04,59.68,59.77,268000.0,38.1857,38.243,38.0137,38.071,268000.0
2007-11-07 14:55:00,59.77,59.83,59.59,59.77,143300.0,38.071,38.1093,37.9564,38.071,143300.0
2007-11-07 15:00:00,59.76,59.78,59.44,59.48,157500.0,38.0647,38.0774,37.8609,37.8863,157500.0
2007-11-07 15:05:00,59.48,59.62,59.37,59.58,145500.0,37.8863,37.9755,37.8163,37.95,145500.0
2007-11-07 15:10:00,59.58,59.74,59.54,59.65,172100.0,37.95,38.0519,37.9245,37.9946,172100.0
2007-11-07 15:15:00,59.65,59.8,59.57,59.57,117400.0,37.9946,38.0902,37.9437,37.9437,117400.0
2007-11-07 15:20:00,59.56,59.83,59.55,59.6,237600.0,37.9373,38.1093,37.9309,37.9628,237600.0
2007-11-07 15:25:00,59.58,59.6,59.03,59.03,248100.0,37.95,37.9628,37.5997,37.5997,248100.0
2007-11-07 15:30:00,59.03,59.09,58.79,58.79,270600.0,37.5997,37.6379,37.4468,37.4468,270600.0
2007-11-07 15:35:00,58.78,58.84,58.5,58.71,278400.0,37.4405,37.4787,37.2621,37.3959,278400.0
2007-11-07 15:40:00,58.69,59.3,58.66,59.26,251400.0,37.3831,37.7717,37.364,37.7462,251400.0
2007-11-07 15:45:00,59.23,59.26,58.88,58.89,202400.0,37.7271,37.7462,37.5042,37.5105,202400.0
2007-11-07 15:50:00,58.89,59.01,58.75,58.85,382700.0,37.5105,37.587,37.4214,37.485,382700.0
2007-11-07 15:55:00,58.85,58.91,58.59,58.68,380300.0,37.485,37.5233,37.3194,37.3768,380300.0
2007-11-08 09:30:00,59.9,60.64,59.9,59.9,440000.0,38.1539,38.6252,38.1539,38.1539,440000.0
2007-11-08 09:35:00,60.0,60.0,59.25,59.29,379800.0,38.2176,38.2176,37.7398,37.7653,379800.0
2007-11-08 09:40:00,59.28,59.35,58.27,58.67,314300.0,37.7589,37.8035,37.1156,37.3704,314300.0
2007-11-08 09:45:00,58.69,59.11,58.41,58.89,243500.0,37.3831,37.6507,37.2048,37.5105,243500.0
2007-11-08 09:50:00,58.87,59.2,58.7,59.14,197100.0,37.4978,37.708,37.3895,37.6698,197100.0
2007-11-08 09:55:00,59.15,59.49,59.04,59.39,157200.0,37.6761,37.8927,37.6061,37.829,157200.0
2007-11-08 10:00:00,59.42,59.46,58.78,58.91,158900.0,37.8481,37.8736,37.4405,37.5233,158900.0
2007-11-08 10:05:00,58.91,59.28,58.69,59.19,236400.0,37.5233,37.7589,37.3831,37.7016,236400.0
2007-11-08 10:10:00,59.16,59.19,58.85,58.99,147700.0,37.6825,37.7016,37.485,37.5742,147700.0
2007-11-08 10:15:00,59.0,59.49,58.98,59.46,184300.0,37.5806,37.8927,37.5679,37.8736,184300.0
2007-11-08 10:20:00,59.46,59.6,59.21,59.26,229700.0,37.8736,37.9628,37.7144,37.7462,229700.0
2007-11-08 10:25:00,59.26,59.3,58.93,59.07,112300.0,37.7462,37.7717,37.536,37.6252,112300.0
2007-11-08 10:30:00,59.11,59.23,58.92,59.11,163800.0,37.6507,37.7271,37.5296,37.6507,163800.0
2007-11-08 10:35:00,59.11,59.16,58.83,58.84,98000.0,37.6507,37.6825,37.4723,37.4787,98000.0
2007-11-08 10:40:00,58.85,59.02,58.84,58.94,87600.0,37.485,37.5933,37.4787,37.5424,87600.0
2007-11-08 10:45:00,58.93,58.93,58.74,58.76,105400.0,37.536,37.536,37.415,37.4277,105400.0
2007-11-08 10:50:00,58.77,58.8,58.57,58.57,88500.0,37.4341,37.4532,37.3067,37.3067,88500.0
2007-11-08 10:55:00,58.59,58.8,58.57,58.68,77700.0,37.3194,37.4532,37.3067,37.3768,77700.0
2007-11-08 11:00:00,58.68,58.85,58.65,58.82,75500.0,37.3768,37.485,37.3577,37.4659,75500.0
2007-11-08 11:05:00,58.82,58.82,58.44,58.55,113600.0,37.4659,37.4659,37.2239,37.294,113600.0
2007-11-08 11:10:00,58.54,58.81,58.5,58.65,78700.0,37.2876,37.4596,37.2621,37.3577,78700.0
2007-11-08 11:15:00,58.68,58.86,58.41,58.41,62800.0,37.3768,37.4914,37.2048,37.2048,62800.0
2007-11-08 11:20:00,58.39,58.39,58.05,58.11,111400.0,37.192,37.192,36.9755,37.0137,111400.0
2007-11-08 11:25:00,58.11,58.11,57.9,58.01,109800.0,37.0137,37.0137,36.8799,36.95,109800.0
2007-11-08 11:30:00,58.01,58.24,57.97,58.0,72300.0,36.95,37.0965,36.9245,36.9436,72300.0
2007-11-08 11:35:00,58.0,58.1,57.9,58.08,65600.0,36.9436,37.0073,36.8799,36.9946,65600.0
2007-11-08 11:40:00,58.1,58.23,57.98,58.21,57800.0,37.0073,37.0901,36.9309,37.0774,57800.0
2007-11-08 11:45:00,58.22,58.31,58.13,58.15,120400.0,37.0838,37.1411,37.0264,37.0392,120400.0
2007-11-08 11:50:00,58.15,58.33,58.09,58.25,118000.0,37.0392,37.1538,37.001,37.1029,118000.0
2007-11-08 11:55:00,58.24,58.25,58.03,58.15,70100.0,37.0965,37.1029,36.9627,37.0392,70100.0
2007-11-08 12:00:00,58.15,58.26,58.0,58.23,78500.0,37.0392,37.1092,36.9436,37.0901,78500.0
2007-11-08 12:05:00,58.23,58.29,58.0,58.12,72400.0,37.0901,37.1284,36.9436,37.0201,72400.0
2007-11-08 12:10:00,58.13,58.2,58.04,58.15,41100.0,37.0264,37.071,36.9691,37.0392,41100.0
2007-11-08 12:15:00,58.13,58.24,57.87,58.01,100500.0,37.0264,37.0965,36.8608,36.95,100500.0
2007-11-08 12:20:00,58.03,58.03,57.8,57.83,148800.0,36.9627,36.9627,36.8162,36.8353,148800.0
2007-11-08 12:25:00,57.84,57.96,57.84,57.94,95800.0,36.8417,36.9182,36.8417,36.9054,95800.0
2007-11-08 12:30:00,57.94,58.04,57.7,57.88,129500.0,36.9054,36.9691,36.7525,36.8672,129500.0
2007-11-08 12:35:00,57.9,57.91,57.27,57.48,211300.0,36.8799,36.8863,36.4787,36.6124,211300.0
2007-11-08 12:40:00,57.48,57.61,57.26,57.6,195900.0,36.6124,36.6952,36.4723,36.6888,195900.0
2007-11-08 12:45:00,57.6,57.66,57.4,57.46,122300.0,36.6888,36.7271,36.5615,36.5997,122300.0
2007-11-08 12:50:00,57.44,57.68,57.3,57.56,84000.0,36.5869,36.7398,36.4978,36.6634,84000.0
2007-11-08 12:55:00,57.57,57.9,57.45,57.74,92300.0,36.6697,36.8799,36.5933,36.778,92300.0
2007-11-08 13:00:00,57.76,57.89,57.63,57.85,64100.0,36.7908,36.8736,36.708,36.8481,64100.0
2007-11-08 13:05:00,57.86,57.87,57.56,57.85,111400.0,36.8545,36.8608,36.6634,36.8481,111400.0
2007-11-08 13:10:00,57.84,58.18,57.76,58.05,98100.0,36.8417,37.0583,36.7908,36.9755,98100.0
2007-11-08 13:15:00,58.08,58.46,58.0,58.31,114000.0,36.9946,37.2366,36.9436,37.1411,114000.0
2007-11-08 13:20:00,58.31,58.4,58.1,58.1,92300.0,37.1411,37.1984,37.0073,37.0073,92300.0
2007-11-08 13:25:00,58.1,58.32,57.97,58.2,132300.0,37.0073,37.1475,36.9245,37.071,132300.0
2007-11-08 13:30:00,58.19,58.49,58.12,58.22,116200.0,37.0647,37.2557,37.0201,37.0838,116200.0
2007-11-08 13:35:00,58.25,58.42,58.11,58.32,135200.0,37.1029,37.2112,37.0137,37.1475,135200.0
2007-11-08 13:40:00,58.3,58.34,58.05,58.05,94200.0,37.1347,37.1602,36.9755,36.9755,94200.0
2007-11-08 13:45:00,58.03,58.2,57.87,57.89,96700.0,36.9627,37.071,36.8608,36.8736,96700.0
2007-11-08 13:50:00,57.89,57.97,57.77,57.78,77000.0,36.8736,36.9245,36.7971,36.8035,77000.0
2007-11-08 13:55:00,57.79,58.07,57.72,58.07,80700.0,36.8099,36.9882,36.7653,36.9882,80700.0
2007-11-08 14:00:00,58.06,58.1,57.86,57.93,75500.0,36.9818,37.0073,36.8545,36.899,75500.0
2007-11-08 14:05:00,57.93,57.99,57.67,57.69,69300.0,36.899,36.9373,36.7334,36.7462,69300.0
2007-11-08 14:10:00,57.7,57.74,57.6,57.7,38500.0,36.7525,36.778,36.6888,36.7525,38500.0
2007-11-08 14:15:00,57.69,57.69,57.52,57.56,68700.0,36.7462,36.7462,36.6379,36.6634,68700.0
2007-11-08 14:20:00,57.56,57.75,57.48,57.72,76900.0,36.6634,36.7844,36.6124,36.7653,76900.0
2007-11-08 14:25:00,57.7,57.75,57.55,57.65,100700.0,36.7525,36.7844,36.657,36.7207,100700.0
2007-11-08 14:30:00,57.65,57.88,57.6,57.85,112100.0,36.7207,36.8672,36.6888,36.8481,112100.0
2007-11-08 14:35:00,57.84,57.85,57.51,57.61,117200.0,36.8417,36.8481,36.6315,36.6952,117200.0
2007-11-08 14:40:00,57.61,57.75,57.59,57.7,111600.0,36.6952,36.7844,36.6825,36.7525,111600.0
2007-11-08 14:45:00,57.68,57.8,57.61,57.69,104900.0,36.7398,36.8162,36.6952,36.7462,104900.0
2007-11-08 14:50:00,57.7,57.74,57.42,57.49,182400.0,36.7525,36.778,36.5742,36.6188,182400.0
2007-11-08 14:55:00,57.5,57.75,57.42,57.74,150600.0,36.6252,36.7844,36.5742,36.778,150600.0
2007-11-08 15:00:00,57.74,58.0,57.73,57.91,218600.0,36.778,36.9436,36.7717,36.8863,218600.0
2007-11-08 15:05:00,57.93,58.25,57.87,58.02,164300.0,36.899,37.1029,36.8608,36.9564,164300.0
2007-11-08 15:10:00,58.01,58.04,57.77,57.96,80300.0,36.95,36.9691,36.7971,36.9182,80300.0
2007-11-08 15:15:00,57.98,58.07,57.82,58.07,86100.0,36.9309,36.9882,36.829,36.9882,86100.0
2007-11-08 15:20:00,58.09,58.53,58.05,58.46,165000.0,37.001,37.2812,36.9755,37.2366,165000.0
2007-11-08 15:25:00,58.46,58.65,58.34,58.53,136400.0,37.2366,37.3577,37.1602,37.2812,136400.0
2007-11-08 15:30:00,58.55,58.65,58.31,58.47,185100.0,37.294,37.3577,37.1411,37.243,185100.0
2007-11-08 15:35:00,58.47,58.54,58.27,58.54,187600.0,37.243,37.2876,37.1156,37.2876,187600.0
2007-11-08 15:40:00,58.55,58.91,58.48,58.78,229400.0,37.294,37.5233,37.2494,37.4405,229400.0
2007-11-08 15:45:00,58.78,58.92,58.68,58.76,239500.0,37.4405,37.5296,37.3768,37.4277,239500.0
2007-11-08 15:50:00,58.76,58.84,58.64,58.83,143400.0,37.4277,37.4787,37.3513,37.4723,143400.0
2007-11-08 15:55:00,58.84,58.89,58.7,58.81,256300.0,37.4787,37.5105,37.3895,37.4596,256300.0
2007-11-09 09:30:00,58.0,58.0,57.62,57.68,111600.0,36.9436,36.9436,36.7016,36.7398,111600.0
2007-11-09 09:35:00,57.68,57.8,57.12,57.56,167100.0,36.7398,36.8162,36.3831,36.6634,167100.0
2007-11-09 09:40:00,57.57,57.68,57.37,57.5,133500.0,36.6697,36.7398,36.5423,36.6252,133500.0
2007-11-09 09:45:00,57.5,57.68,57.47,57.6,108100.0,36.6252,36.7398,36.606,36.6888,108100.0
2007-11-09 09:50:00,57.6,57.65,57.2,57.25,101100.0,36.6888,36.7207,36.4341,36.4659,101100.0
2007-11-09 09:55:00,57.22,57.66,57.2,57.53,122500.0,36.4468,36.7271,36.4341,36.6443,122500.0
2007-11-09 10:00:00,57.52,57.67,57.32,57.46,138100.0,36.6379,36.7334,36.5105,36.5997,138100.0
2007-11-09 10:05:00,57.47,57.63,57.13,57.41,124100.0,36.606,36.708,36.3895,36.5678,124100.0
2007-11-09 10:10:00,57.39,57.68,57.36,57.63,126200.0,36.5551,36.7398,36.536,36.708,126200.0
2007-11-09 10:15:00,57.63,57.64,57.32,57.47,196300.0,36.708,36.7143,36.5105,36.606,196300.0
2007-11-09 10:20:00,57.46,57.49,57.17,57.18,125300.0,36.5997,36.6188,36.415,36.4213,125300.0
2007-11-09 10:25:00,57.18,57.26,57.01,57.03,129600.0,36.4213,36.4723,36.313,36.3258,129600.0
2007-11-09 10:30:00,57.02,57.13,57.01,57.02,54800.0,36.3194,36.3895,36.313,36.3194,54800.0
2007-11-09 10:35:00,57.01,57.17,57.0,57.13,108800.0,36.313,36.415,36.3067,36.3895,108800.0
2007-11-09 10:40:00,57.13,57.19,56.9,57.01,177500.0,36.3895,36.4277,36.243,36.313,177500.0
2007-11-09 10:45:00,57.0,57.0,56.74,56.82,303100.0,36.3067,36.3067,36.1411,36.192,303100.0
2007-11-09 10:50:00,56.82,56.96,56.75,56.77,148700.0,36.192,36.2812,36.1474,36.1602,148700.0
2007-11-09 10:55:00,56.78,57.04,56.78,56.99,114100.0,36.1665,36.3322,36.1665,36.3003,114100.0
2007-11-09 11:00:00,57.0,57.18,56.87,56.98,159900.0,36.3067,36.4213,36.2239,36.2939,159900.0
2007-11-09 11:05:00,56.98,57.02,56.63,56.67,127800.0,36.2939,36.3194,36.071,36.0965,127800.0
2007-11-09 11:10:00,56.67,56.79,56.36,56.6,170700.0,36.0965,36.1729,35.899,36.0519,170700.0
2007-11-09 11:15:00,56.59,56.61,56.2,56.2,232900.0,36.0455,36.0583,35.7971,35.7971,232900.0
2007-11-09 11:20:00,56.22,56.5,56.08,56.22,274700.0,35.8098,35.9882,35.7207,35.8098,274700.0
2007-11-09 11:25:00,56.24,56.26,56.07,56.07,246600.0,35.8226,35.8353,35.7143,35.7143,246600.0
2007-11-09 11:30:00,56.08,56.22,55.88,55.9,410400.0,35.7207,35.8098,35.5933,35.606,410400.0
2007-11-09 11:35:00,55.89,55.95,55.59,55.85,325000.0,35.5996,35.6379,35.4086,35.5742,325000.0
2007-11-09 11:40:00,55.84,56.39,55.84,56.39,409300.0,35.5678,35.9181,35.5678,35.9181,409300.0
2007-11-09 11:45:00,56.37,56.75,56.33,56.64,358700.0,35.9054,36.1474,35.8799,36.0774,358700.0
2007-11-09 11:50:00,56.63,56.7,56.45,56.62,215200.0,36.071,36.1156,35.9563,36.0646,215200.0
2007-11-09 11:55:00,56.64,56.73,56.43,56.67,189100.0,36.0774,36.1347,35.9436,36.0965,189100.0
2007-11-09 12:00:00,56.66,56.69,55.9,56.45,218000.0,36.0901,36.1092,35.606,35.9563,218000.0
2007-11-09 12:05:00,56.44,56.48,56.23,56.44,162600.0,35.95,35.9755,35.8162,35.95,162600.0
2007-11-09 12:10:00,56.44,56.65,56.41,56.48,70700.0,35.95,36.0837,35.9309,35.9755,70700.0
2007-11-09 12:15:00,56.48,56.48,56.16,56.37,97500.0,35.9755,35.9755,35.7716,35.9054,97500.0
2007-11-09 12:20:00,56.37,56.5,56.37,56.44,39700.0,35.9054,35.9882,35.9054,35.95,39700.0
2007-11-09 12:25:00,56.44,56.67,56.38,56.58,58000.0,35.95,36.0965,35.9118,36.0392,58000.0
2007-11-09 12:30:00,56.59,56.73,56.51,56.53,91600.0,36.0455,36.1347,35.9946,36.0073,91600.0
2007-11-09 12:35:00,56.56,56.8,56.55,56.8,115100.0,36.0264,36.1793,36.02,36.1793,115100.0
2007-11-09 12:40:00,56.8,56.92,56.54,56.57,122500.0,36.1793,36.2557,36.0137,36.0328,122500.0
2007-11-09 12:45:00,56.63,56.86,56.59,56.84,94400.0,36.071,36.2175,36.0455,36.2048,94400.0
2007-11-09 12:50:00,56.83,56.85,56.58,56.65,68300.0,36.1984,36.2111,36.0392,36.0837,68300.0
2007-11-09 12:55:00,56.68,56.78,56.59,56.71,63400.0,36.1028,36.1665,36.0455,36.122,63400.0
2007-11-09 13:00:00,56.72,56.74,56.56,56.68,41700.0,36.1283,36.1411,36.0264,36.1028,41700.0
2007-11-09 13:05:00,56.68,56.71,56.5,56.53,70000.0,36.1028,36.122,35.9882,36.0073,70000.0
2007-11-09 13:10:00,56.54,56.79,56.51,56.64,108800.0,36.0137,36.1729,35.9946,36.0774,108800.0
2007-11-09 13:15:00,56.63,56.96,56.63,56.96,70500.0,36.071,36.2812,36.071,36.2812,70500.0
2007-11-09 13:20:00,56.94,56.95,56.73,56.86,81100.0,36.2685,36.2748,36.1347,36.2175,81100.0
2007-11-09 13:25:00,56.86,56.88,56.74,56.8,95400.0,36.2175,36.2302,36.1411,36.1793,95400.0
2007-11-09 13:30:00,56.81,56.9,56.76,56.84,84900.0,36.1857,36.243,36.1538,36.2048,84900.0
2007-11-09 13:35:00,56.83,56.85,56.75,56.76,82400.0,36.1984,36.2111,36.1474,36.1538,82400.0
2007-11-09 13:40:00,56.77,56.85,56.76,56.79,67800.0,36.1602,36.2111,36.1538,36.1729,67800.0
2007-11-09 13:45:00,56.79,56.87,56.73,56.87,603800.0,36.1729,36.2239,36.1347,36.2239,603800.0
2007-11-09 13:50:00,56.87,57.0,56.86,56.99,31500.0,36.2239,36.3067,36.2175,36.3003,31500.0
2007-11-09 13:55:00,56.98,57.06,56.8,56.83,74800.0,36.2939,36.3449,36.1793,36.1984,74800.0
2007-11-09 14:00:00,56.83,56.88,56.72,56.87,122300.0,36.1984,36.2302,36.1283,36.2239,122300.0
2007-11-09 14:05:00,56.86,56.9,56.77,56.8,101100.0,36.2175,36.243,36.1602,36.1793,101100.0
2007-11-09 14:10:00,56.81,56.83,56.67,56.75,134900.0,36.1857,36.1984,36.0965,36.1474,134900.0
2007-11-09 14:15:00,56.75,56.95,56.65,56.92,171200.0,36.1474,36.2748,36.0837,36.2557,171200.0
2007-11-09 14:20:00,56.94,57.0,56.75,56.79,129000.0,36.2685,36.3067,36.1474,36.1729,129000.0
2007-11-09 14:25:00,56.79,56.98,56.79,56.9,137800.0,36.1729,36.2939,36.1729,36.243,137800.0
2007-11-09 14:30:00,56.89,56.95,56.75,56.85,125100.0,36.2366,36.2748,36.1474,36.2111,125100.0
2007-11-09 14:35:00,56.87,56.93,56.69,56.8,203300.0,36.2239,36.2621,36.1092,36.1793,203300.0
2007-11-09 14:40:00,56.8,57.11,56.75,57.0,224100.0,36.1793,36.3767,36.1474,36.3067,224100.0
2007-11-09 14:45:00,57.0,57.12,56.89,57.04,182200.0,36.3067,36.3831,36.2366,36.3322,182200.0
2007-11-09 14:50:00,57.05,57.06,56.72,56.75,123100.0,36.3385,36.3449,36.1283,36.1474,123100.0
2007-11-09 14:55:00,56.73,56.87,56.66,56.69,102000.0,36.1347,36.2239,36.0901,36.1092,102000.0
2007-11-09 15:00:00,56.72,56.87,56.66,56.67,110700.0,36.1283,36.2239,36.0901,36.0965,110700.0
2007-11-09 15:05:00,56.67,56.73,56.42,56.44,188900.0,36.0965,36.1347,35.9372,35.95,188900.0
2007-11-09 15:10:00,56.45,56.56,56.4,56.51,183600.0,35.9563,36.0264,35.9245,35.9946,183600.0
2007-11-09 15:15:00,56.55,56.61,56.5,56.58,197200.0,36.02,36.0583,35.9882,36.0392,197200.0
2007-11-09 15:20:00,56.58,56.75,56.55,56.74,232100.0,36.0392,36.1474,36.02,36.1411,232100.0
2007-11-09 15:25:00,56.74,56.79,56.65,56.77,189600.0,36.1411,36.1729,36.0837,36.1602,189600.0
2007-11-09 15:30:00,56.77,56.96,56.66,56.66,194500.0,36.1602,36.2812,36.0901,36.0901,194500.0
2007-11-09 15:35:00,56.68,56.8,56.61,56.76,188800.0,36.1028,36.1793,36.0583,36.1538,188800.0
2007-11-09 15:40:00,56.77,56.85,56.55,56.63,207300.0,36.1602,36.2111,36.02,36.071,207300.0
2007-11-09 15:45:00,56.63,56.74,56.45,56.45,266100.0,36.071,36.1411,35.9563,35.9563,266100.0
2007-11-09 15:50:00,56.45,56.53,56.21,56.23,258200.0,35.9563,36.0073,35.8035,35.8162,258200.0
2007-11-09 15:55:00,56.23,56.41,56.21,56.21,343700.0,35.8162,35.9309,35.8035,35.8035,343700.0
2007-11-12 09:30:00,56.0,56.51,55.99,56.21,141900.0,35.6697,35.9946,35.6633,35.8035,141900.0
2007-11-12 09:35:00,56.21,57.01,56.21,56.99,152100.0,35.8035,36.313,35.8035,36.3003,152100.0
2007-11-12 09:40:00,56.99,57.24,56.91,57.1,212600.0,36.3003,36.4595,36.2493,36.3704,212600.0
2007-11-12 09:45:00,57.11,57.46,57.1,57.22,249200.0,36.3767,36.5997,36.3704,36.4468,249200.0
2007-11-12 09:50:00,57.18,57.29,56.84,57.24,174400.0,36.4213,36.4914,36.2048,36.4595,174400.0
2007-11-12 09:55:00,57.24,57.4,57.04,57.18,136600.0,36.4595,36.5615,36.3322,36.4213,136600.0
2007-11-12 10:00:00,57.2,57.21,56.99,57.04,92500.0,36.4341,36.4404,36.3003,36.3322,92500.0
2007-11-12 10:05:00,57.04,57.05,56.84,56.88,92700.0,36.3322,36.3385,36.2048,36.2302,92700.0
2007-11-12 10:10:00,56.86,57.01,56.76,56.78,124600.0,36.2175,36.313,36.1538,36.1665,124600.0
2007-11-12 10:15:00,56.78,57.11,56.76,57.05,138100.0,36.1665,36.3767,36.1538,36.3385,138100.0
2007-11-12 10:20:00,57.07,57.18,56.9,57.11,91500.0,36.3513,36.4213,36.243,36.3767,91500.0
2007-11-12 10:25:00,57.11,57.29,56.99,57.14,61700.0,36.3767,36.4914,36.3003,36.3958,61700.0
2007-11-12 10:30:00,57.16,57.29,57.09,57.1,95100.0,36.4086,36.4914,36.364,36.3704,95100.0
2007-11-12 10:35:00,57.07,57.12,56.97,57.09,92100.0,36.3513,36.3831,36.2876,36.364,92100.0
2007-11-12 10:40:00,57.1,57.45,57.1,57.44,139400.0,36.3704,36.5933,36.3704,36.5869,139400.0
2007-11-12 10:45:00,57.45,57.55,57.37,57.41,101000.0,36.5933,36.657,36.5423,36.5678,101000.0
2007-11-12 10:50:00,57.42,57.48,57.37,57.38,67500.0,36.5742,36.6124,36.5423,36.5487,67500.0
2007-11-12 10:55:00,57.4,57.46,57.36,57.4,84100.0,36.5615,36.5997,36.536,36.5615,84100.0
2007-11-12 11:00:00,57.39,57.52,57.35,57.5,127600.0,36.5551,36.6379,36.5296,36.6252,127600.0
2007-11-12 11:05:00,57.5,57.75,57.5,57.74,121200.0,36.6252,36.7844,36.6252,36.778,121200.0
2007-11-12 11:10:00,57.73,57.76,57.63,57.64,208500.0,36.7717,36.7908,36.708,36.7143,208500.0
2007-11-12 11:15:00,57.64,57.7,57.62,57.64,232800.0,36.7143,36.7525,36.7016,36.7143,232800.0
2007-11-12 11:20:00,57.62,57.67,57.59,57.66,46200.0,36.7016,36.7334,36.6825,36.7271,46200.0
2007-11-12 11:25:00,57.66,57.76,57.66,57.75,134100.0,36.7271,36.7908,36.7271,36.7844,134100.0
2007-11-12 11:30:00,57.74,57.75,57.7,57.74,100400.0,36.778,36.7844,36.7525,36.778,100400.0
2007-11-12 11:35:00,57.74,57.75,57.58,57.68,93300.0,36.778,36.7844,36.6761,36.7398,93300.0
2007-11-12 11:40:00,57.69,57.69,57.53,57.65,98100.0,36.7462,36.7462,36.6443,36.7207,98100.0
2007-11-12 11:45:00,57.63,57.65,57.54,57.54,80500.0,36.708,36.7207,36.6506,36.6506,80500.0
2007-11-12 11:50:00,57.57,57.57,57.36,57.39,95100.0,36.6697,36.6697,36.536,36.5551,95100.0
2007-11-12 11:55:00,57.39,57.4,57.24,57.3,115700.0,36.5551,36.5615,36.4595,36.4978,115700.0
2007-11-12 12:00:00,57.29,57.44,57.28,57.43,61400.0,36.4914,36.5869,36.485,36.5806,61400.0
2007-11-12 12:05:00,57.43,57.5,57.38,57.45,63000.0,36.5806,36.6252,36.5487,36.5933,63000.0
2007-11-12 12:10:00,57.44,57.46,57.3,57.36,86300.0,36.5869,36.5997,36.4978,36.536,86300.0
2007-11-12 12:15:00,57.37,57.5,57.26,57.44,93800.0,36.5423,36.6252,36.4723,36.5869,93800.0
2007-11-12 12:20:00,57.43,57.58,57.4,57.48,90600.0,36.5806,36.6761,36.5615,36.6124,90600.0
2007-11-12 12:25:00,57.48,57.52,57.46,57.51,79000.0,36.6124,36.6379,36.5997,36.6315,79000.0
2007-11-12 12:30:00,57.51,57.71,57.51,57.65,158200.0,36.6315,36.7589,36.6315,36.7207,158200.0
2007-11-12 12:35:00,57.65,57.72,57.63,57.69,87100.0,36.7207,36.7653,36.708,36.7462,87100.0
2007-11-12 12:40:00,57.7,57.75,57.67,57.68,41300.0,36.7525,36.7844,36.7334,36.7398,41300.0
2007-11-12 12:45:00,57.68,57.72,57.62,57.67,63700.0,36.7398,36.7653,36.7016,36.7334,63700.0
2007-11-12 12:50:00,57.68,57.75,57.61,57.74,72500.0,36.7398,36.7844,36.6952,36.778,72500.0
2007-11-12 12:55:00,57.75,57.85,57.72,57.77,94000.0,36.7844,36.8481,36.7653,36.7971,94000.0
2007-11-12 13:00:00,57.75,57.79,57.68,57.75,105700.0,36.7844,36.8099,36.7398,36.7844,105700.0
2007-11-12 13:05:00,57.74,57.75,57.59,57.62,53400.0,36.778,36.7844,36.6825,36.7016,53400.0
2007-11-12 13:10:00,57.63,57.69,57.56,57.65,55000.0,36.708,36.7462,36.6634,36.7207,55000.0
2007-11-12 13:15:00,57.66,57.77,57.56,57.74,56300.0,36.7271,36.7971,36.6634,36.778,56300.0
2007-11-12 13:20:00,57.75,57.87,57.73,57.83,106100.0,36.7844,36.8608,36.7717,36.8353,106100.0
2007-11-12 13:25:00,57.83,57.85,57.78,57.79,84000.0,36.8353,36.8481,36.8035,36.8099,84000.0
2007-11-12 13:30:00,57.79,57.9,57.78,57.88,121400.0,36.8099,36.8799,36.8035,36.8672,121400.0
2007-11-12 13:35:00,57.86,57.9,57.66,57.68,178300.0,36.8545,36.8799,36.7271,36.7398,178300.0
2007-11-12 13:40:00,57.67,57.77,57.6,57.76,119900.0,36.7334,36.7971,36.6888,36.7908,119900.0
2007-11-12 13:45:00,57.75,57.85,57.64,57.82,99700.0,36.7844,36.8481,36.7143,36.829,99700.0
2007-11-12 13:50:00,57.82,57.89,57.62,57.64,186500.0,36.829,36.8736,36.7016,36.7143,186500.0
2007-11-12 13:55:00,57.65,57.8,57.6,57.76,78100.0,36.7207,36.8162,36.6888,36.7908,78100.0
2007-11-12 14:00:00,57.76,57.83,57.72,57.74,109500.0,36.7908,36.8353,36.7653,36.778,109500.0
2007-11-12 14:05:00,57.74,57.75,57.47,57.51,97900.0,36.778,36.7844,36.606,36.6315,97900.0
2007-11-12 14:10:00,57.52,57.52,57.35,57.35,65400.0,36.6379,36.6379,36.5296,36.5296,65400.0
2007-11-12 14:15:00,57.37,57.38,57.21,57.24,132200.0,36.5423,36.5487,36.4404,36.4595,132200.0
2007-11-12 14:20:00,57.24,57.32,57.19,57.24,205900.0,36.4595,36.5105,36.4277,36.4595,205900.0
2007-11-12 14:25:00,57.25,57.27,57.12,57.16,167800.0,36.4659,36.4787,36.3831,36.4086,167800.0
2007-11-12 14:30:00,57.16,57.31,57.14,57.26,378200.0,36.4086,36.5041,36.3958,36.4723,378200.0
2007-11-12 14:35:00,57.27,57.35,57.24,57.29,85000.0,36.4787,36.5296,36.4595,36.4914,85000.0
2007-11-12 14:40:00,57.3,57.44,57.3,57.34,55900.0,36.4978,36.5869,36.4978,36.5232,55900.0
2007-11-12 14:45:00,57.32,57.34,57.24,57.25,76000.0,36.5105,36.5232,36.4595,36.4659,76000.0
2007-11-12 14:50:00,57.25,57.31,57.1,57.24,134600.0,36.4659,36.5041,36.3704,36.4595,134600.0
2007-11-12 14:55:00,57.25,57.3,57.23,57.26,74500.0,36.4659,36.4978,36.4532,36.4723,74500.0
2007-11-12 15:00:00,57.26,57.27,57.2,57.24,250400.0,36.4723,36.4787,36.4341,36.4595,250400.0
2007-11-12 15:05:00,57.24,57.27,57.14,57.27,123300.0,36.4595,36.4787,36.3958,36.4787,123300.0
2007-11-12 15:10:00,57.27,57.35,57.18,57.24,177800.0,36.4787,36.5296,36.4213,36.4595,177800.0
2007-11-12 15:15:00,57.24,57.44,57.13,57.4,169500.0,36.4595,36.5869,36.3895,36.5615,169500.0
2007-11-12 15:20:00,57.4,57.44,57.31,57.36,131400.0,36.5615,36.5869,36.5041,36.536,131400.0
2007-11-12 15:25:00,57.36,57.39,57.13,57.14,185100.0,36.536,36.5551,36.3895,36.3958,185100.0
2007-11-12 15:30:00,57.14,57.16,57.05,57.11,239800.0,36.3958,36.4086,36.3385,36.3767,239800.0
2007-11-12 15:35:00,57.11,57.17,57.02,57.08,188300.0,36.3767,36.415,36.3194,36.3576,188300.0
2007-11-12 15:40:00,57.07,57.09,56.96,56.97,203500.0,36.3513,36.364,36.2812,36.2876,203500.0
2007-11-12 15:45:00,56.96,56.97,56.72,56.77,180500.0,36.2812,36.2876,36.1283,36.1602,180500.0
2007-11-12 15:50:00,56.79,56.9,56.74,56.8,176000.0,36.1729,36.243,36.1411,36.1793,176000.0
2007-11-12 15:55:00,56.8,56.83,56.57,56.57,208200.0,36.1793,36.1984,36.0328,36.0328,208200.0
2007-11-13 09:30:00,58.0,58.74,57.88,58.51,423500.0,36.9436,37.415,36.8672,37.2685,423500.0
2007-11-13 09:35:00,58.48,58.73,58.0,58.34,387100.0,37.2494,37.4086,36.9436,37.1602,387100.0
2007-11-13 09:40:00,58.32,58.87,58.26,58.4,252000.0,37.1475,37.4978,37.1092,37.1984,252000.0
2007-11-13 09:45:00,58.4,58.75,58.25,58.28,253400.0,37.1984,37.4214,37.1029,37.122,253400.0
2007-11-13 09:50:00,58.28,58.28,58.01,58.22,154600.0,37.122,37.122,36.95,37.0838,154600.0
2007-11-13 09:55:00,58.22,58.37,58.1,58.25,82500.0,37.0838,37.1793,37.0073,37.1029,82500.0
2007-11-13 10:00:00,58.24,58.46,58.23,58.43,176700.0,37.0965,37.2366,37.0901,37.2175,176700.0
2007-11-13 10:05:00,58.43,58.78,58.38,58.75,127800.0,37.2175,37.4405,37.1857,37.4214,127800.0
2007-11-13 10:10:00,58.75,59.42,58.71,59.15,345900.0,37.4214,37.8481,37.3959,37.6761,345900.0
2007-11-13 10:15:00,59.15,59.2,58.73,58.74,129300.0,37.6761,37.708,37.4086,37.415,129300.0
2007-11-13 10:20:00,58.74,58.74,58.39,58.49,103000.0,37.415,37.415,37.192,37.2557,103000.0
2007-11-13 10:25:00,58.5,58.88,58.44,58.82,76800.0,37.2621,37.5042,37.2239,37.4659,76800.0
2007-11-13 10:30:00,58.85,58.9,58.58,58.58,53700.0,37.485,37.5169,37.3131,37.3131,53700.0
2007-11-13 10:35:00,58.58,58.63,58.48,58.51,90800.0,37.3131,37.3449,37.2494,37.2685,90800.0
2007-11-13 10:40:00,58.51,58.55,58.4,58.49,53500.0,37.2685,37.294,37.1984,37.2557,53500.0
2007-11-13 10:45:00,58.48,58.49,58.36,58.41,60600.0,37.2494,37.2557,37.1729,37.2048,60600.0
2007-11-13 10:50:00,58.39,58.52,58.34,58.48,70200.0,37.192,37.2749,37.1602,37.2494,70200.0
2007-11-13 10:55:00,58.47,58.54,58.46,58.51,127500.0,37.243,37.2876,37.2366,37.2685,127500.0
2007-11-13 11:00:00,58.51,58.65,58.47,58.64,90900.0,37.2685,37.3577,37.243,37.3513,90900.0
2007-11-13 11:05:00,58.64,58.7,58.59,58.65,199700.0,37.3513,37.3895,37.3194,37.3577,199700.0
2007-11-13 11:10:00,58.65,58.66,58.38,58.57,47000.0,37.3577,37.364,37.1857,37.3067,47000.0
2007-11-13 11:15:00,58.59,58.86,58.58,58.77,58400.0,37.3194,37.4914,37.3131,37.4341,58400.0
2007-11-13 11:20:00,58.75,58.84,58.66,58.71,56900.0,37.4214,37.4787,37.364,37.3959,56900.0
2007-11-13 11:25:00,58.73,58.9,58.68,58.76,160300.0,37.4086,37.5169,37.3768,37.4277,160300.0
2007-11-13 11:30:00,58.76,59.04,58.76,58.98,143200.0,37.4277,37.6061,37.4277,37.5679,143200.0
2007-11-13 11:35:00,58.98,59.11,58.9,58.93,144200.0,37.5679,37.6507,37.5169,37.536,144200.0
2007-11-13 11:40:00,58.93,58.98,58.83,58.89,88300.0,37.536,37.5679,37.4723,37.5105,88300.0
2007-11-13 11:45:00,58.89,58.98,58.84,58.86,90100.0,37.5105,37.5679,37.4787,37.4914,90100.0
2007-11-13 11:50:00,58.86,58.91,58.82,58.82,32700.0,37.4914,37.5233,37.4659,37.4659,32700.0
2007-11-13 11:55:00,58.82,58.97,58.79,58.9,66500.0,37.4659,37.5615,37.4468,37.5169,66500.0
2007-11-13 12:00:00,58.91,58.91,58.83,58.86,39700.0,37.5233,37.5233,37.4723,37.4914,39700.0
2007-11-13 12:05:00,58.85,58.96,58.85,58.87,72100.0,37.485,37.5551,37.485,37.4978,72100.0
2007-11-13 12:10:00,58.88,58.93,58.85,58.86,44000.0,37.5042,37.536,37.485,37.4914,44000.0
2007-11-13 12:15:00,58.86,58.87,58.8,58.81,56100.0,37.4914,37.4978,37.4532,37.4596,56100.0
2007-11-13 12:20:00,58.82,58.91,58.81,58.82,52600.0,37.4659,37.5233,37.4596,37.4659,52600.0
2007-11-13 12:25:00,58.82,58.88,58.76,58.8,60100.0,37.4659,37.5042,37.4277,37.4532,60100.0
2007-11-13 12:30:00,58.8,58.85,58.67,58.68,37200.0,37.4532,37.485,37.3704,37.3768,37200.0
2007-11-13 12:35:00,58.68,58.68,58.62,58.63,39500.0,37.3768,37.3768,37.3385,37.3449,39500.0
2007-11-13 12:40:00,58.63,58.72,58.62,58.68,39100.0,37.3449,37.4022,37.3385,37.3768,39100.0
2007-11-13 12:45:00,58.69,58.71,58.59,58.6,30000.0,37.3831,37.3959,37.3194,37.3258,30000.0
2007-11-13 12:50:00,58.61,58.62,58.4,58.52,42600.0,37.3322,37.3385,37.1984,37.2749,42600.0
2007-11-13 12:55:00,58.52,58.57,58.39,58.48,72900.0,37.2749,37.3067,37.192,37.2494,72900.0
2007-11-13 13:00:00,58.5,58.59,58.5,58.59,48300.0,37.2621,37.3194,37.2621,37.3194,48300.0
2007-11-13 13:05:00,58.59,58.63,58.52,58.57,59100.0,37.3194,37.3449,37.2749,37.3067,59100.0
2007-11-13 13:10:00,58.57,58.58,58.46,58.57,48800.0,37.3067,37.3131,37.2366,37.3067,48800.0
2007-11-13 13:15:00,58.58,58.7,58.57,58.68,41100.0,37.3131,37.3895,37.3067,37.3768,41100.0
2007-11-13 13:20:00,58.68,58.84,58.66,58.84,47700.0,37.3768,37.4787,37.364,37.4787,47700.0
2007-11-13 13:25:00,58.81,58.86,58.74,58.81,64000.0,37.4596,37.4914,37.415,37.4596,64000.0
2007-11-13 13:30:00,58.8,58.85,58.66,58.73,44000.0,37.4532,37.485,37.364,37.4086,44000.0
2007-11-13 13:35:00,58.75,58.78,58.67,58.75,34600.0,37.4214,37.4405,37.3704,37.4214,34600.0
2007-11-13 13:40:00,58.74,58.99,58.73,58.94,82500.0,37.415,37.5742,37.4086,37.5424,82500.0
2007-11-13 13:45:00,58.95,58.99,58.79,58.8,61000.0,37.5487,37.5742,37.4468,37.4532,61000.0
2007-11-13 13:50:00,58.81,59.0,58.81,58.93,77000.0,37.4596,37.5806,37.4596,37.536,77000.0
2007-11-13 13:55:00,58.93,58.93,58.81,58.89,39600.0,37.536,37.536,37.4596,37.5105,39600.0
2007-11-13 14:00:00,58.9,58.95,58.84,58.93,80200.0,37.5169,37.5487,37.4787,37.536,80200.0
2007-11-13 14:05:00,58.93,58.97,58.86,58.97,71700.0,37.536,37.5615,37.4914,37.5615,71700.0
2007-11-13 14:10:00,58.97,59.13,58.96,59.0,142400.0,37.5615,37.6634,37.5551,37.5806,142400.0
2007-11-13 14:15:00,59.0,59.22,59.0,59.19,85100.0,37.5806,37.7207,37.5806,37.7016,85100.0
2007-11-13 14:20:00,59.2,59.24,59.13,59.23,104700.0,37.708,37.7335,37.6634,37.7271,104700.0
2007-11-13 14:25:00,59.23,59.36,59.21,59.25,146300.0,37.7271,37.8099,37.7144,37.7398,146300.0
2007-11-13 14:30:00,59.25,59.31,59.22,59.27,91300.0,37.7398,37.778,37.7207,37.7526,91300.0
2007-11-13 14:35:00,59.27,59.27,59.14,59.17,116700.0,37.7526,37.7526,37.6698,37.6889,116700.0
2007-11-13 14:40:00,59.16,59.2,59.08,59.09,40500.0,37.6825,37.708,37.6315,37.6379,40500.0
2007-11-13 14:45:00,59.09,59.4,59.08,59.34,144200.0,37.6379,37.8354,37.6315,37.7972,144200.0
2007-11-13 14:50:00,59.34,59.34,59.2,59.22,73500.0,37.7972,37.7972,37.708,37.7207,73500.0
2007-11-13 14:55:00,59.2,59.21,59.1,59.18,33300.0,37.708,37.7144,37.6443,37.6952,33300.0
2007-11-13 15:00:00,59.18,59.34,59.18,59.31,61900.0,37.6952,37.7972,37.6952,37.778,61900.0
2007-11-13 15:05:00,59.3,59.38,59.27,59.31,71200.0,37.7717,37.8226,37.7526,37.778,71200.0
2007-11-13 15:10:00,59.32,59.42,59.31,59.41,86400.0,37.7844,37.8481,37.778,37.8417,86400.0
2007-11-13 15:15:00,59.4,59.46,59.33,59.34,110900.0,37.8354,37.8736,37.7908,37.7972,110900.0
2007-11-13 15:20:00,59.33,59.37,59.25,59.27,55400.0,37.7908,37.8163,37.7398,37.7526,55400.0
2007-11-13 15:25:00,59.28,59.37,59.23,59.33,69200.0,37.7589,37.8163,37.7271,37.7908,69200.0
2007-11-13 15:30:00,59.32,59.38,59.27,59.29,98100.0,37.7844,37.8226,37.7526,37.7653,98100.0
2007-11-13 15:35:00,59.29,59.31,59.2,59.3,76700.0,37.7653,37.778,37.708,37.7717,76700.0
2007-11-13 15:40:00,59.3,59.49,59.29,59.38,160600.0,37.7717,37.8927,37.7653,37.8226,160600.0
2007-11-13 15:45:00,59.38,59.58,59.34,59.55,282900.0,37.8226,37.95,37.7972,37.9309,282900.0
2007-11-13 15:50:00,59.55,59.63,59.51,59.54,334700.0,37.9309,37.9819,37.9054,37.9245,334700.0
2007-11-13 15:55:00,59.53,59.61,59.44,59.48,383100.0,37.9182,37.9691,37.8609,37.8863,383100.0
2007-11-14 09:30:00,59.44,59.76,59.17,59.36,365400.0,37.8609,38.0647,37.6889,37.8099,365400.0
2007-11-14 09:35:00,59.4,59.76,59.35,59.49,134700.0,37.8354,38.0647,37.8035,37.8927,134700.0
2007-11-14 09:40:00,59.5,59.68,59.11,59.23,244400.0,37.8991,38.0137,37.6507,37.7271,244400.0
2007-11-14 09:45:00,59.23,59.31,58.74,58.78,212500.0,37.7271,37.778,37.415,37.4405,212500.0
2007-11-14 09:50:00,58.75,59.03,58.66,58.81,179600.0,37.4214,37.5997,37.364,37.4596,179600.0
2007-11-14 09:55:00,58.79,58.95,58.67,58.72,233400.0,37.4468,37.5487,37.3704,37.4022,233400.0
2007-11-14 10:00:00,58.69,59.14,58.69,59.02,158600.0,37.3831,37.6698,37.3831,37.5933,158600.0
2007-11-14 10:05:00,59.0,59.05,58.82,58.86,238600.0,37.5806,37.6124,37.4659,37.4914,238600.0
2007-11-14 10:10:00,58.86,59.04,58.74,58.93,141200.0,37.4914,37.6061,37.415,37.536,141200.0
2007-11-14 10:15:00,58.92,59.0,58.78,58.88,155100.0,37.5296,37.5806,37.4405,37.5042,155100.0
2007-11-14 10:20:00,58.88,58.91,58.47,58.49,139200.0,37.5042,37.5233,37.243,37.2557,139200.0
2007-11-14 10:25:00,58.51,58.64,58.47,58.55,77100.0,37.2685,37.3513,37.243,37.294,77100.0
2007-11-14 10:30:00,58.55,58.55,58.34,58.39,116100.0,37.294,37.294,37.1602,37.192,116100.0
2007-11-14 10:35:00,58.38,58.44,58.13,58.31,139100.0,37.1857,37.2239,37.0264,37.1411,139100.0
2007-11-14 10:40:00,58.27,58.43,58.21,58.26,205600.0,37.1156,37.2175,37.0774,37.1092,205600.0
2007-11-14 10:45:00,58.29,58.9,58.05,58.11,168500.0,37.1284,37.5169,36.9755,37.0137,168500.0
2007-11-14 10:50:00,58.12,58.15,58.04,58.05,133000.0,37.0201,37.0392,36.9691,36.9755,133000.0
2007-11-14 10:55:00,58.07,58.14,58.02,58.05,144700.0,36.9882,37.0328,36.9564,36.9755,144700.0
2007-11-14 11:00:00,58.05,58.26,58.01,58.19,271400.0,36.9755,37.1092,36.95,37.0647,271400.0
2007-11-14 11:05:00,58.16,58.21,58.05,58.14,89300.0,37.0455,37.0774,36.9755,37.0328,89300.0
2007-11-14 11:10:00,58.15,58.19,57.92,57.97,175500.0,37.0392,37.0647,36.8927,36.9245,175500.0
2007-11-14 11:15:00,57.97,58.01,57.94,57.97,93000.0,36.9245,36.95,36.9054,36.9245,93000.0
2007-11-14 11:20:00,57.97,58.07,57.96,57.98,77100.0,36.9245,36.9882,36.9182,36.9309,77100.0
2007-11-14 11:25:00,58.0,58.06,57.84,57.89,107500.0,36.9436,36.9818,36.8417,36.8736,107500.0
2007-11-14 11:30:00,57.9,57.93,57.84,57.86,83300.0,36.8799,36.899,36.8417,36.8545,83300.0
2007-11-14 11:35:00,57.86,57.87,57.75,57.8,148400.0,36.8545,36.8608,36.7844,36.8162,148400.0
2007-11-14 11:40:00,57.81,57.81,57.76,57.8,45200.0,36.8226,36.8226,36.7908,36.8162,45200.0
2007-11-14 11:45:00,57.8,58.01,57.79,58.01,77900.0,36.8162,36.95,36.8099,36.95,77900.0
2007-11-14 11:50:00,58.01,58.13,58.0,58.12,53500.0,36.95,37.0264,36.9436,37.0201,53500.0
2007-11-14 11:55:00,58.1,58.13,58.03,58.08,72300.0,37.0073,37.0264,36.9627,36.9946,72300.0
2007-11-14 12:00:00,58.07,58.1,57.81,57.91,81500.0,36.9882,37.0073,36.8226,36.8863,81500.0
2007-11-14 12:05:00,57.9,57.92,57.8,57.85,46000.0,36.8799,36.8927,36.8162,36.8481,46000.0
2007-11-14 12:10:00,57.85,57.93,57.83,57.9,86200.0,36.8481,36.899,36.8353,36.8799,86200.0
2007-11-14 12:15:00,57.9,57.91,57.8,57.81,46500.0,36.8799,36.8863,36.8162,36.8226,46500.0
2007-11-14 12:20:00,57.81,57.91,57.81,57.89,92300.0,36.8226,36.8863,36.8226,36.8736,92300.0
2007-11-14 12:25:00,57.89,57.93,57.81,57.81,69000.0,36.8736,36.899,36.8226,36.8226,69000.0
2007-11-14 12:30:00,57.82,57.83,57.63,57.64,77300.0,36.829,36.8353,36.708,36.7143,77300.0
2007-11-14 12:35:00,57.64,57.65,57.5,57.51,167400.0,36.7143,36.7207,36.6252,36.6315,167400.0
2007-11-14 12:40:00,57.51,57.59,57.44,57.57,147000.0,36.6315,36.6825,36.5869,36.6697,147000.0
2007-11-14 12:45:00,57.57,57.65,57.35,57.62,140800.0,36.6697,36.7207,36.5296,36.7016,140800.0
2007-11-14 12:50:00,57.6,57.6,57.47,57.55,64300.0,36.6888,36.6888,36.606,36.657,64300.0
2007-11-14 12:55:00,57.55,57.67,57.45,57.53,94500.0,36.657,36.7334,36.5933,36.6443,94500.0
2007-11-14 13:00:00,57.52,57.9,57.52,57.71,222900.0,36.6379,36.8799,36.6379,36.7589,222900.0
2007-11-14 13:05:00,57.7,57.77,57.7,57.71,50100.0,36.7525,36.7971,36.7525,36.7589,50100.0
2007-11-14 13:10:00,57.72,57.79,57.7,57.72,82500.0,36.7653,36.8099,36.7525,36.7653,82500.0
2007-11-14 13:15:00,57.7,57.74,57.5,57.7,70600.0,36.7525,36.778,36.6252,36.7525,70600.0
2007-11-14 13:20:00,57.7,57.85,57.69,57.85,40600.0,36.7525,36.8481,36.7462,36.8481,40600.0
2007-11-14 13:25:00,57.85,58.21,57.76,58.14,146400.0,36.8481,37.0774,36.7908,37.0328,146400.0
2007-11-14 13:30:00,58.12,58.25,58.02,58.21,122600.0,37.0201,37.1029,36.9564,37.0774,122600.0
2007-11-14 13:35:00,58.2,58.25,58.03,58.08,88300.0,37.071,37.1029,36.9627,36.9946,88300.0
2007-11-14 13:40:00,58.09,58.15,58.09,58.09,31500.0,37.001,37.0392,37.001,37.001,31500.0
2007-11-14 13:45:00,58.09,58.13,57.97,58.07,61800.0,37.001,37.0264,36.9245,36.9882,61800.0
2007-11-14 13:50:00,58.09,58.09,57.97,58.03,38800.0,37.001,37.001,36.9245,36.9627,38800.0
2007-11-14 13:55:00,58.04,58.2,58.03,58.06,58300.0,36.9691,37.071,36.9627,36.9818,58300.0
2007-11-14 14:00:00,58.07,58.11,57.9,57.94,77000.0,36.9882,37.0137,36.8799,36.9054,77000.0
2007-11-14 14:05:00,57.93,58.05,57.93,58.05,32700.0,36.899,36.9755,36.899,36.9755,32700.0
2007-11-14 14:10:00,58.06,58.16,58.0,58.15,61500.0,36.9818,37.0455,36.9436,37.0392,61500.0
2007-11-14 14:15:00,58.15,58.25,58.07,58.23,65000.0,37.0392,37.1029,36.9882,37.0901,65000.0
2007-11-14 14:20:00,58.23,58.3,58.16,58.25,99700.0,37.0901,37.1347,37.0455,37.1029,99700.0
2007-11-14 14:25:00,58.25,58.4,58.21,58.24,81300.0,37.1029,37.1984,37.0774,37.0965,81300.0
2007-11-14 14:30:00,58.25,58.32,58.23,58.25,83000.0,37.1029,37.1475,37.0901,37.1029,83000.0
2007-11-14 14:35:00,58.25,58.29,58.24,58.29,70600.0,37.1029,37.1284,37.0965,37.1284,70600.0
2007-11-14 14:40:00,58.29,58.3,58.07,58.07,112500.0,37.1284,37.1347,36.9882,36.9882,112500.0
2007-11-14 14:45:00,58.09,58.11,58.0,58.08,105500.0,37.001,37.0137,36.9436,36.9946,105500.0
2007-11-14 14:50:00,58.08,58.1,58.0,58.04,64500.0,36.9946,37.0073,36.9436,36.9691,64500.0
2007-11-14 14:55:00,58.05,58.1,57.98,58.02,69400.0,36.9755,37.0073,36.9309,36.9564,69400.0
2007-11-14 15:00:00,58.02,58.06,57.93,57.98,133000.0,36.9564,36.9818,36.899,36.9309,133000.0
2007-11-14 15:05:00,57.98,58.06,57.92,58.03,129300.0,36.9309,36.9818,36.8927,36.9627,129300.0
2007-11-14 15:10:00,58.02,58.03,57.95,57.96,113700.0,36.9564,36.9627,36.9118,36.9182,113700.0
2007-11-14 15:15:00,57.96,58.02,57.92,57.97,96700.0,36.9182,36.9564,36.8927,36.9245,96700.0
2007-11-14 15:20:00,57.96,58.04,57.91,58.02,82300.0,36.9182,36.9691,36.8863,36.9564,82300.0
2007-11-14 15:25:00,58.0,58.02,57.96,57.99,63500.0,36.9436,36.9564,36.9182,36.9373,63500.0
2007-11-14 15:30:00,57.99,57.99,57.83,57.85,151100.0,36.9373,36.9373,36.8353,36.8481,151100.0
2007-11-14 15:35:00,57.85,57.86,57.52,57.52,168800.0,36.8481,36.8545,36.6379,36.6379,168800.0
2007-11-14 15:40:00,57.52,57.56,57.26,57.47,396500.0,36.6379,36.6634,36.4723,36.606,396500.0
2007-11-14 15:45:00,57.44,57.47,57.25,57.28,339100.0,36.5869,36.606,36.4659,36.485,339100.0
2007-11-14 15:50:00,57.3,57.31,56.78,56.81,470400.0,36.4978,36.5041,36.1665,36.1857,470400.0
2007-11-14 15:55:00,56.81,56.89,56.5,56.82,723800.0,36.1857,36.2366,35.9882,36.192,723800.0
2007-11-15 09:30:00,56.42,56.5,55.62,55.7,366600.0,35.9372,35.9882,35.4277,35.4786,366600.0
2007-11-15 09:35:00,55.72,56.04,55.25,55.55,352700.0,35.4914,35.6952,35.192,35.3831,352700.0
2007-11-15 09:40:00,55.45,56.08,55.28,55.93,429400.0,35.3194,35.7207,35.2111,35.6251,429400.0
2007-11-15 09:45:00,55.93,55.95,55.52,55.59,253400.0,35.6251,35.6379,35.364,35.4086,253400.0
2007-11-15 09:50:00,55.58,56.19,55.55,55.9,159600.0,35.4022,35.7907,35.3831,35.606,159600.0
2007-11-15 09:55:00,55.9,56.12,55.77,55.86,178000.0,35.606,35.7461,35.5232,35.5805,178000.0
2007-11-15 10:00:00,55.88,55.93,55.71,55.83,126800.0,35.5933,35.6251,35.485,35.5614,126800.0
2007-11-15 10:05:00,55.83,55.92,55.75,55.86,118700.0,35.5614,35.6188,35.5105,35.5805,118700.0
2007-11-15 10:10:00,55.85,56.3,55.85,56.01,131000.0,35.5742,35.8608,35.5742,35.6761,131000.0
2007-11-15 10:15:00,56.0,56.27,55.93,56.25,93900.0,35.6697,35.8417,35.6251,35.829,93900.0
2007-11-15 10:20:00,56.25,56.34,56.02,56.12,101100.0,35.829,35.8863,35.6825,35.7461,101100.0
2007-11-15 10:25:00,56.12,56.18,56.0,56.05,50900.0,35.7461,35.7844,35.6697,35.7016,50900.0
2007-11-15 10:30:00,56.04,56.36,55.98,56.32,124500.0,35.6952,35.899,35.657,35.8735,124500.0
2007-11-15 10:35:00,56.32,56.48,56.13,56.16,136300.0,35.8735,35.9755,35.7525,35.7716,136300.0
2007-11-15 10:40:00,56.16,56.18,55.99,56.0,81700.0,35.7716,35.7844,35.6633,35.6697,81700.0
2007-11-15 10:45:00,56.0,56.0,55.95,55.99,71000.0,35.6697,35.6697,35.6379,35.6633,71000.0
2007-11-15 10:50:00,56.0,56.06,55.71,55.76,141200.0,35.6697,35.7079,35.485,35.5168,141200.0
2007-11-15 10:55:00,55.77,56.03,55.72,55.83,171400.0,35.5232,35.6888,35.4914,35.5614,171400.0
2007-11-15 11:00:00,55.84,56.03,55.8,55.94,72800.0,35.5678,35.6888,35.5423,35.6315,72800.0
2007-11-15 11:05:00,55.95,56.14,55.95,56.11,80400.0,35.6379,35.7589,35.6379,35.7398,80400.0
2007-11-15 11:10:00,56.11,56.14,56.07,56.12,55300.0,35.7398,35.7589,35.7143,35.7461,55300.0
2007-11-15 11:15:00,56.11,56.12,56.02,56.04,49700.0,35.7398,35.7461,35.6825,35.6952,49700.0
2007-11-15 11:20:00,56.05,56.08,55.85,55.91,76300.0,35.7016,35.7207,35.5742,35.6124,76300.0
2007-11-15 11:25:00,55.91,55.94,55.75,55.77,64800.0,35.6124,35.6315,35.5105,35.5232,64800.0
2007-11-15 11:30:00,55.78,55.8,55.68,55.74,127900.0,35.5296,35.5423,35.4659,35.5041,127900.0
2007-11-15 11:35:00,55.75,56.03,55.75,55.9,76000.0,35.5105,35.6888,35.5105,35.606,76000.0
2007-11-15 11:40:00,55.9,56.04,55.88,55.97,79800.0,35.606,35.6952,35.5933,35.6506,79800.0
2007-11-15 11:45:00,55.95,55.97,55.77,55.77,164300.0,35.6379,35.6506,35.5232,35.5232,164300.0
2007-11-15 11:50:00,55.77,55.9,55.65,55.72,96000.0,35.5232,35.606,35.4468,35.4914,96000.0
2007-11-15 11:55:00,55.73,55.89,55.68,55.82,68400.0,35.4977,35.5996,35.4659,35.5551,68400.0
2007-11-15 12:00:00,55.84,55.97,55.7,55.7,210000.0,35.5678,35.6506,35.4786,35.4786,210000.0
2007-11-15 12:05:00,55.7,55.78,55.66,55.75,102500.0,35.4786,35.5296,35.4531,35.5105,102500.0
2007-11-15 12:10:00,55.73,55.74,55.67,55.7,96600.0,35.4977,35.5041,35.4595,35.4786,96600.0
2007-11-15 12:15:00,55.69,55.7,55.6,55.64,173800.0,35.4723,35.4786,35.4149,35.4404,173800.0
2007-11-15 12:20:00,55.63,55.64,55.51,55.56,147500.0,35.434,35.4404,35.3576,35.3895,147500.0
2007-11-15 12:25:00,55.57,55.62,55.49,55.5,132500.0,35.3958,35.4277,35.3449,35.3512,132500.0
2007-11-15 12:30:00,55.5,55.58,55.35,55.45,111200.0,35.3512,35.4022,35.2557,35.3194,111200.0
2007-11-15 12:35:00,55.45,55.71,55.43,55.67,76200.0,35.3194,35.485,35.3066,35.4595,76200.0
2007-11-15 12:40:00,55.66,55.75,55.52,55.6,76400.0,35.4531,35.5105,35.364,35.4149,76400.0
2007-11-15 12:45:00,55.57,55.69,55.54,55.58,69000.0,35.3958,35.4723,35.3767,35.4022,69000.0
2007-11-15 12:50:00,55.59,55.62,55.41,55.44,89800.0,35.4086,35.4277,35.2939,35.313,89800.0
2007-11-15 12:55:00,55.44,55.59,55.44,55.52,49300.0,35.313,35.4086,35.313,35.364,49300.0
2007-11-15 13:00:00,55.52,55.59,55.48,55.5,87900.0,35.364,35.4086,35.3385,35.3512,87900.0
2007-11-15 13:05:00,55.5,55.68,55.47,55.64,88600.0,35.3512,35.4659,35.3321,35.4404,88600.0
2007-11-15 13:10:00,55.64,55.7,55.55,55.62,67100.0,35.4404,35.4786,35.3831,35.4277,67100.0
2007-11-15 13:15:00,55.61,55.65,55.52,55.64,73100.0,35.4213,35.4468,35.364,35.4404,73100.0
2007-11-15 13:20:00,55.65,55.7,55.61,55.65,52200.0,35.4468,35.4786,35.4213,35.4468,52200.0
2007-11-15 13:25:00,55.64,55.89,55.64,55.74,101900.0,35.4404,35.5996,35.4404,35.5041,101900.0
2007-11-15 13:30:00,55.76,55.97,55.74,55.82,101600.0,35.5168,35.6506,35.5041,35.5551,101600.0
2007-11-15 13:35:00,55.79,55.84,55.73,55.77,72200.0,35.536,35.5678,35.4977,35.5232,72200.0
2007-11-15 13:40:00,55.75,55.84,55.72,55.8,78700.0,35.5105,35.5678,35.4914,35.5423,78700.0
2007-11-15 13:45:00,55.81,55.88,55.74,55.78,33800.0,35.5487,35.5933,35.5041,35.5296,33800.0
2007-11-15 13:50:00,55.77,55.81,55.71,55.75,83000.0,35.5232,35.5487,35.485,35.5105,83000.0
2007-11-15 13:55:00,55.74,55.83,55.73,55.76,55800.0,35.5041,35.5614,35.4977,35.5168,55800.0
2007-11-15 14:00:00,55.76,55.84,55.7,55.73,145000.0,35.5168,35.5678,35.4786,35.4977,145000.0
2007-11-15 14:05:00,55.75,55.86,55.7,55.75,101100.0,35.5105,35.5805,35.4786,35.5105,101100.0
2007-11-15 14:10:00,55.76,55.76,55.68,55.72,159600.0,35.5168,35.5168,35.4659,35.4914,159600.0
2007-11-15 14:15:00,55.7,55.81,55.7,55.73,72000.0,35.4786,35.5487,35.4786,35.4977,72000.0
2007-11-15 14:20:00,55.73,55.82,55.71,55.75,79300.0,35.4977,35.5551,35.485,35.5105,79300.0
2007-11-15 14:25:00,55.75,55.85,55.7,55.7,43000.0,35.5105,35.5742,35.4786,35.4786,43000.0
2007-11-15 14:30:00,55.71,55.74,55.6,55.69,79100.0,35.485,35.5041,35.4149,35.4723,79100.0
2007-11-15 14:35:00,55.67,55.73,55.62,55.66,56100.0,35.4595,35.4977,35.4277,35.4531,56100.0
2007-11-15 14:40:00,55.67,55.67,55.26,55.33,204300.0,35.4595,35.4595,35.1984,35.243,204300.0
2007-11-15 14:45:00,55.33,55.38,55.15,55.17,146500.0,35.243,35.2748,35.1283,35.141,146500.0
2007-11-15 14:50:00,55.18,55.2,55.06,55.13,258100.0,35.1474,35.1601,35.071,35.1156,258100.0
2007-11-15 14:55:00,55.14,55.16,54.77,54.84,308900.0,35.1219,35.1347,34.8863,34.9308,308900.0
2007-11-15 15:00:00,54.85,55.04,54.85,54.93,116000.0,34.9372,35.0582,34.9372,34.9882,116000.0
2007-11-15 15:05:00,54.93,54.93,54.75,54.76,123400.0,34.9882,34.9882,34.8735,34.8799,123400.0
2007-11-15 15:10:00,54.76,54.91,54.76,54.84,663600.0,34.8799,34.9754,34.8799,34.9308,663600.0
2007-11-15 15:15:00,54.84,54.94,54.77,54.84,197200.0,34.9308,34.9945,34.8863,34.9308,197200.0
2007-11-15 15:20:00,54.84,54.93,54.84,54.91,175000.0,34.9308,34.9882,34.9308,34.9754,175000.0
2007-11-15 15:25:00,54.91,55.07,54.9,54.97,245500.0,34.9754,35.0773,34.9691,35.0136,245500.0
2007-11-15 15:30:00,54.98,55.0,54.7,54.71,222400.0,35.02,35.0328,34.8417,34.848,222400.0
2007-11-15 15:35:00,54.71,55.0,54.7,54.75,472200.0,34.848,35.0328,34.8417,34.8735,472200.0
2007-11-15 15:40:00,54.74,54.85,54.62,54.79,372300.0,34.8671,34.9372,34.7907,34.899,372300.0
2007-11-15 15:45:00,54.79,55.2,54.79,54.99,347400.0,34.899,35.1601,34.899,35.0264,347400.0
2007-11-15 15:50:00,54.99,55.03,54.8,54.95,357300.0,35.0264,35.0519,34.9054,35.0009,357300.0
2007-11-15 15:55:00,54.98,55.17,54.85,55.03,285800.0,35.02,35.141,34.9372,35.0519,285800.0
2007-11-16 09:30:00,54.86,54.89,53.79,54.24,987700.0,35.0344,35.0535,34.3511,34.6384,987700.0
2007-11-16 09:35:00,54.23,54.42,54.1,54.18,187500.0,34.632,34.7534,34.549,34.6001,187500.0
2007-11-16 09:40:00,54.19,54.19,53.95,53.95,292500.0,34.6065,34.6065,34.4532,34.4532,292500.0
2007-11-16 09:45:00,53.93,54.12,53.82,54.12,193100.0,34.4405,34.5618,34.3702,34.5618,193100.0
2007-11-16 09:50:00,54.12,54.26,54.01,54.05,302000.0,34.5618,34.6512,34.4916,34.5171,302000.0
2007-11-16 09:55:00,54.05,54.05,53.7,53.72,216400.0,34.5171,34.5171,34.2936,34.3064,216400.0
2007-11-16 10:00:00,53.71,53.8,53.46,53.46,333300.0,34.3,34.3574,34.1403,34.1403,333300.0
2007-11-16 10:05:00,53.46,53.58,53.37,53.43,359400.0,34.1403,34.217,34.0828,34.1212,359400.0
2007-11-16 10:10:00,53.43,53.56,53.42,53.52,170900.0,34.1212,34.2042,34.1148,34.1786,170900.0
2007-11-16 10:15:00,53.51,53.75,53.5,53.62,270000.0,34.1722,34.3255,34.1659,34.2425,270000.0
2007-11-16 10:20:00,53.61,53.82,53.57,53.79,547200.0,34.2361,34.3702,34.2106,34.3511,547200.0
2007-11-16 10:25:00,53.79,53.81,53.57,53.67,180300.0,34.3511,34.3638,34.2106,34.2744,180300.0
2007-11-16 10:30:00,53.67,53.73,53.47,53.47,225600.0,34.2744,34.3127,34.1467,34.1467,225600.0
2007-11-16 10:35:00,53.47,53.5,53.31,53.31,235100.0,34.1467,34.1659,34.0445,34.0445,235100.0
2007-11-16 10:40:00,53.31,53.47,53.26,53.42,171500.0,34.0445,34.1467,34.0126,34.1148,171500.0
2007-11-16 10:45:00,53.4,53.51,53.35,53.49,141800.0,34.102,34.1722,34.0701,34.1595,141800.0
2007-11-16 10:50:00,53.49,53.52,53.4,53.4,269100.0,34.1595,34.1786,34.102,34.102,269100.0
2007-11-16 10:55:00,53.4,53.48,53.35,53.36,90900.0,34.102,34.1531,34.0701,34.0765,90900.0
2007-11-16 11:00:00,53.36,53.51,53.36,53.5,136400.0,34.0765,34.1722,34.0765,34.1659,136400.0
2007-11-16 11:05:00,53.5,53.71,53.49,53.63,150800.0,34.1659,34.3,34.1595,34.2489,150800.0
2007-11-16 11:10:00,53.62,53.63,53.45,53.5,104800.0,34.2425,34.2489,34.1339,34.1659,104800.0
2007-11-16 11:15:00,53.49,53.65,53.46,53.62,103900.0,34.1595,34.2617,34.1403,34.2425,103900.0
2007-11-16 11:20:00,53.62,53.69,53.55,53.67,78200.0,34.2425,34.2872,34.1978,34.2744,78200.0
2007-11-16 11:25:00,53.67,53.77,53.64,53.76,100700.0,34.2744,34.3383,34.2553,34.3319,100700.0
2007-11-16 11:30:00,53.76,53.99,53.75,53.99,166300.0,34.3319,34.4788,34.3255,34.4788,166300.0
2007-11-16 11:35:00,54.0,54.15,53.93,53.96,175600.0,34.4852,34.581,34.4405,34.4596,175600.0
2007-11-16 11:40:00,53.96,54.0,53.76,53.76,94200.0,34.4596,34.4852,34.3319,34.3319,94200.0
2007-11-16 11:45:00,53.77,53.78,53.59,53.75,105100.0,34.3383,34.3447,34.2233,34.3255,105100.0
2007-11-16 11:50:00,53.77,54.09,53.76,54.0,83300.0,34.3383,34.5426,34.3319,34.4852,83300.0
2007-11-16 11:55:00,54.0,54.02,53.85,53.89,74100.0,34.4852,34.4979,34.3894,34.4149,74100.0
2007-11-16 12:00:00,53.88,53.99,53.81,53.93,39000.0,34.4085,34.4788,34.3638,34.4405,39000.0
2007-11-16 12:05:00,53.93,54.21,53.92,54.21,113700.0,34.4405,34.6193,34.4341,34.6193,113700.0
2007-11-16 12:10:00,54.22,54.3,54.14,54.17,104800.0,34.6257,34.6768,34.5746,34.5937,104800.0
2007-11-16 12:15:00,54.18,54.51,54.17,54.43,150900.0,34.6001,34.8109,34.5937,34.7598,150900.0
2007-11-16 12:20:00,54.4,54.48,54.25,54.3,94500.0,34.7406,34.7917,34.6448,34.6768,94500.0
2007-11-16 12:25:00,54.29,54.29,54.09,54.19,105600.0,34.6704,34.6704,34.5426,34.6065,105600.0
2007-11-16 12:30:00,54.17,54.29,54.17,54.25,102100.0,34.5937,34.6704,34.5937,34.6448,102100.0
2007-11-16 12:35:00,54.25,54.31,54.15,54.21,135400.0,34.6448,34.6831,34.581,34.6193,135400.0
2007-11-16 12:40:00,54.21,54.26,54.14,54.18,54500.0,34.6193,34.6512,34.5746,34.6001,54500.0
2007-11-16 12:45:00,54.19,54.19,53.95,53.98,100300.0,34.6065,34.6065,34.4532,34.4724,100300.0
2007-11-16 12:50:00,53.98,54.05,53.95,54.03,134700.0,34.4724,34.5171,34.4532,34.5043,134700.0
2007-11-16 12:55:00,54.03,54.03,53.9,53.95,28300.0,34.5043,34.5043,34.4213,34.4532,28300.0
2007-11-16 13:00:00,53.95,54.09,53.95,54.04,56500.0,34.4532,34.5426,34.4532,34.5107,56500.0
2007-11-16 13:05:00,54.03,54.07,53.97,54.0,70200.0,34.5043,34.5299,34.466,34.4852,70200.0
2007-11-16 13:10:00,54.0,54.1,53.95,54.04,57000.0,34.4852,34.549,34.4532,34.5107,57000.0
2007-11-16 13:15:00,54.03,54.22,53.99,54.21,20300.0,34.5043,34.6257,34.4788,34.6193,20300.0
2007-11-16 13:20:00,54.2,54.21,54.04,54.08,23800.0,34.6129,34.6193,34.5107,34.5363,23800.0
2007-11-16 13:25:00,54.08,54.14,54.04,54.12,55400.0,34.5363,34.5746,34.5107,34.5618,55400.0
2007-11-16 13:30:00,54.12,54.27,54.03,54.19,53600.0,34.5618,34.6576,34.5043,34.6065,53600.0
2007-11-16 13:35:00,54.22,54.32,54.15,54.18,73300.0,34.6257,34.6895,34.581,34.6001,73300.0
2007-11-16 13:40:00,54.17,54.42,53.95,54.4,89200.0,34.5937,34.7534,34.4532,34.7406,89200.0
2007-11-16 13:45:00,54.38,54.5,54.34,54.47,49600.0,34.7278,34.8045,34.7023,34.7853,49600.0
2007-11-16 13:50:00,54.48,54.48,54.27,54.27,46600.0,34.7917,34.7917,34.6576,34.6576,46600.0
2007-11-16 13:55:00,54.27,54.35,54.2,54.32,97900.0,34.6576,34.7087,34.6129,34.6895,97900.0
2007-11-16 14:00:00,54.31,54.31,54.17,54.26,89800.0,34.6831,34.6831,34.5937,34.6512,89800.0
2007-11-16 14:05:00,54.25,54.29,54.0,54.13,115800.0,34.6448,34.6704,34.4852,34.5682,115800.0
2007-11-16 14:10:00,54.11,54.14,53.95,53.96,105200.0,34.5554,34.5746,34.4532,34.4596,105200.0
2007-11-16 14:15:00,53.94,53.95,53.76,53.89,91700.0,34.4469,34.4532,34.3319,34.4149,91700.0
2007-11-16 14:20:00,53.87,53.99,53.85,53.86,91300.0,34.4021,34.4788,34.3894,34.3958,91300.0
2007-11-16 14:25:00,53.85,54.05,53.84,53.98,127400.0,34.3894,34.5171,34.383,34.4724,127400.0
2007-11-16 14:30:00,53.99,54.0,53.77,53.78,155000.0,34.4788,34.4852,34.3383,34.3447,155000.0
2007-11-16 14:35:00,53.77,53.82,53.47,53.52,225400.0,34.3383,34.3702,34.1467,34.1786,225400.0
2007-11-16 14:40:00,53.53,53.67,53.51,53.66,145500.0,34.185,34.2744,34.1722,34.268,145500.0
2007-11-16 14:45:00,53.66,53.79,53.3,53.69,175300.0,34.268,34.3511,34.0381,34.2872,175300.0
2007-11-16 14:50:00,53.69,53.78,53.64,53.66,104500.0,34.2872,34.3447,34.2553,34.268,104500.0
2007-11-16 14:55:00,53.67,53.85,53.61,53.77,130800.0,34.2744,34.3894,34.2361,34.3383,130800.0
2007-11-16 15:00:00,53.8,53.81,53.52,53.53,183400.0,34.3574,34.3638,34.1786,34.185,183400.0
2007-11-16 15:05:00,53.53,53.64,53.46,53.51,193400.0,34.185,34.2553,34.1403,34.1722,193400.0
2007-11-16 15:10:00,53.51,53.64,53.4,53.54,155000.0,34.1722,34.2553,34.102,34.1914,155000.0
2007-11-16 15:15:00,53.55,53.65,53.44,53.53,119500.0,34.1978,34.2617,34.1275,34.185,119500.0
2007-11-16 15:20:00,53.54,53.57,53.43,53.44,155700.0,34.1914,34.2106,34.1212,34.1275,155700.0
2007-11-16 15:25:00,53.45,53.54,53.4,53.48,235200.0,34.1339,34.1914,34.102,34.1531,235200.0
2007-11-16 15:30:00,53.49,53.49,53.35,53.36,341800.0,34.1595,34.1595,34.0701,34.0765,341800.0
2007-11-16 15:35:00,53.35,53.38,53.23,53.36,261200.0,34.0701,34.0892,33.9934,34.0765,261200.0
2007-11-16 15:40:00,53.36,53.64,53.31,53.61,295900.0,34.0765,34.2553,34.0445,34.2361,295900.0
2007-11-16 15:45:00,53.61,53.97,53.54,53.97,274300.0,34.2361,34.466,34.1914,34.466,274300.0
2007-11-16 15:50:00,53.97,54.1,53.83,54.04,276400.0,34.466,34.549,34.3766,34.5107,276400.0
2007-11-16 15:55:00,54.03,54.04,53.71,53.74,300300.0,34.5043,34.5107,34.3,34.3191,300300.0
2007-11-19 09:30:00,54.0,54.2,53.27,53.72,206600.0,34.4852,34.6129,34.019,34.3064,206600.0
2007-11-19 09:35:00,53.7,53.7,53.35,53.47,119000.0,34.2936,34.2936,34.0701,34.1467,119000.0
2007-11-19 09:40:00,53.49,53.77,53.35,53.59,117900.0,34.1595,34.3383,34.0701,34.2233,117900.0
2007-11-19 09:45:00,53.59,53.8,53.46,53.8,127300.0,34.2233,34.3574,34.1403,34.3574,127300.0
2007-11-19 09:50:00,53.79,53.88,53.55,53.81,145500.0,34.3511,34.4085,34.1978,34.3638,145500.0
2007-11-19 09:55:00,53.81,53.88,53.56,53.56,138100.0,34.3638,34.4085,34.2042,34.2042,138100.0
2007-11-19 10:00:00,53.57,53.59,53.36,53.48,121400.0,34.2106,34.2233,34.0765,34.1531,121400.0
2007-11-19 10:05:00,53.49,53.73,53.46,53.7,148500.0,34.1595,34.3127,34.1403,34.2936,148500.0
2007-11-19 10:10:00,53.7,53.78,53.5,53.51,97900.0,34.2936,34.3447,34.1659,34.1722,97900.0
2007-11-19 10:15:00,53.48,53.66,53.4,53.61,112400.0,34.1531,34.268,34.102,34.2361,112400.0
2007-11-19 10:20:00,53.61,53.73,53.57,53.62,79900.0,34.2361,34.3127,34.2106,34.2425,79900.0
2007-11-19 10:25:00,53.57,53.65,53.41,53.44,71300.0,34.2106,34.2617,34.1084,34.1275,71300.0
2007-11-19 10:30:00,53.42,53.46,53.31,53.35,95000.0,34.1148,34.1403,34.0445,34.0701,95000.0
2007-11-19 10:35:00,53.35,53.37,53.05,53.08,109300.0,34.0701,34.0828,33.8785,33.8976,109300.0
2007-11-19 10:40:00,53.1,53.11,52.98,52.98,189000.0,33.9104,33.9168,33.8338,33.8338,189000.0
2007-11-19 10:45:00,52.99,53.06,52.93,53.05,118300.0,33.8402,33.8849,33.8019,33.8785,118300.0
2007-11-19 10:50:00,53.05,53.17,53.0,53.01,93000.0,33.8785,33.9551,33.8466,33.8529,93000.0
2007-11-19 10:55:00,53.01,53.16,52.99,53.12,96300.0,33.8529,33.9487,33.8402,33.9232,96300.0
2007-11-19 11:00:00,53.13,53.19,53.06,53.13,71800.0,33.9296,33.9679,33.8849,33.9296,71800.0
2007-11-19 11:05:00,53.13,53.22,53.0,53.0,64100.0,33.9296,33.987,33.8466,33.8466,64100.0
2007-11-19 11:10:00,53.0,53.13,52.91,53.13,65300.0,33.8466,33.9296,33.7891,33.9296,65300.0
2007-11-19 11:15:00,53.13,53.22,52.92,53.2,76000.0,33.9296,33.987,33.7955,33.9743,76000.0
2007-11-19 11:20:00,53.18,53.23,53.13,53.2,39200.0,33.9615,33.9934,33.9296,33.9743,39200.0
2007-11-19 11:25:00,53.2,53.26,53.1,53.13,44500.0,33.9743,34.0126,33.9104,33.9296,44500.0
2007-11-19 11:30:00,53.14,53.27,53.13,53.15,41900.0,33.936,34.019,33.9296,33.9423,41900.0
2007-11-19 11:35:00,53.16,53.39,53.13,53.38,83800.0,33.9487,34.0956,33.9296,34.0892,83800.0
2007-11-19 11:40:00,53.38,53.47,53.27,53.28,86000.0,34.0892,34.1467,34.019,34.0254,86000.0
2007-11-19 11:45:00,53.31,53.41,53.28,53.3,37600.0,34.0445,34.1084,34.0254,34.0381,37600.0
2007-11-19 11:50:00,53.3,53.41,53.27,53.28,27100.0,34.0381,34.1084,34.019,34.0254,27100.0
2007-11-19 11:55:00,53.27,53.53,53.26,53.43,91300.0,34.019,34.185,34.0126,34.1212,91300.0
2007-11-19 12:00:00,53.41,53.41,53.3,53.38,50100.0,34.1084,34.1084,34.0381,34.0892,50100.0
2007-11-19 12:05:00,53.38,53.65,53.38,53.55,67400.0,34.0892,34.2617,34.0892,34.1978,67400.0
2007-11-19 12:10:00,53.55,53.66,53.41,53.43,51900.0,34.1978,34.268,34.1084,34.1212,51900.0
2007-11-19 12:15:00,53.43,53.68,53.43,53.63,30200.0,34.1212,34.2808,34.1212,34.2489,30200.0
2007-11-19 12:20:00,53.64,53.7,53.62,53.68,34100.0,34.2553,34.2936,34.2425,34.2808,34100.0
2007-11-19 12:25:00,53.67,53.74,53.52,53.72,40200.0,34.2744,34.3191,34.1786,34.3064,40200.0
2007-11-19 12:30:00,53.72,53.75,53.45,53.74,120500.0,34.3064,34.3255,34.1339,34.3191,120500.0
2007-11-19 12:35:00,53.73,53.75,53.67,53.73,41000.0,34.3127,34.3255,34.2744,34.3127,41000.0
2007-11-19 12:40:00,53.73,53.89,53.69,53.73,50800.0,34.3127,34.4149,34.2872,34.3127,50800.0
2007-11-19 12:45:00,53.72,53.8,53.66,53.71,35400.0,34.3064,34.3574,34.268,34.3,35400.0
2007-11-19 12:50:00,53.71,53.76,53.62,53.63,58500.0,34.3,34.3319,34.2425,34.2489,58500.0
2007-11-19 12:55:00,53.63,53.78,53.6,53.64,29900.0,34.2489,34.3447,34.2297,34.2553,29900.0
2007-11-19 13:00:00,53.64,53.77,53.43,53.46,80400.0,34.2553,34.3383,34.1212,34.1403,80400.0
2007-11-19 13:05:00,53.41,53.53,53.38,53.52,36300.0,34.1084,34.185,34.0892,34.1786,36300.0
2007-11-19 13:10:00,53.51,53.57,53.35,53.49,44000.0,34.1722,34.2106,34.0701,34.1595,44000.0
2007-11-19 13:15:00,53.49,53.51,53.4,53.5,68200.0,34.1595,34.1722,34.102,34.1659,68200.0
2007-11-19 13:20:00,53.49,53.59,53.44,53.57,88100.0,34.1595,34.2233,34.1275,34.2106,88100.0
2007-11-19 13:25:00,53.55,53.64,53.53,53.6,77200.0,34.1978,34.2553,34.185,34.2297,77200.0
2007-11-19 13:30:00,53.58,53.63,53.5,53.53,31300.0,34.217,34.2489,34.1659,34.185,31300.0
2007-11-19 13:35:00,53.53,53.61,53.49,53.61,15800.0,34.185,34.2361,34.1595,34.2361,15800.0
2007-11-19 13:40:00,53.6,53.6,53.44,53.46,34200.0,34.2297,34.2297,34.1275,34.1403,34200.0
2007-11-19 13:45:00,53.49,53.51,53.44,53.46,43300.0,34.1595,34.1722,34.1275,34.1403,43300.0
2007-11-19 13:50:00,53.45,53.58,53.43,53.5,61300.0,34.1339,34.217,34.1212,34.1659,61300.0
2007-11-19 13:55:00,53.49,53.53,53.34,53.39,51700.0,34.1595,34.185,34.0637,34.0956,51700.0
2007-11-19 14:00:00,53.4,53.48,53.37,53.46,55300.0,34.102,34.1531,34.0828,34.1403,55300.0
2007-11-19 14:05:00,53.45,53.65,53.37,53.63,107600.0,34.1339,34.2617,34.0828,34.2489,107600.0
2007-11-19 14:10:00,53.63,53.65,53.53,53.55,48000.0,34.2489,34.2617,34.185,34.1978,48000.0
2007-11-19 14:15:00,53.53,53.65,53.44,53.65,80500.0,34.185,34.2617,34.1275,34.2617,80500.0
2007-11-19 14:20:00,53.65,53.71,53.48,53.54,77400.0,34.2617,34.3,34.1531,34.1914,77400.0
2007-11-19 14:25:00,53.57,53.67,53.49,53.64,44800.0,34.2106,34.2744,34.1595,34.2553,44800.0
2007-11-19 14:30:00,53.62,53.72,53.46,53.6,83300.0,34.2425,34.3064,34.1403,34.2297,83300.0
2007-11-19 14:35:00,53.6,53.75,53.59,53.73,59000.0,34.2297,34.3255,34.2233,34.3127,59000.0
2007-11-19 14:40:00,53.75,54.08,53.74,54.0,117600.0,34.3255,34.5363,34.3191,34.4852,117600.0
2007-11-19 14:45:00,54.0,54.02,53.8,53.86,132500.0,34.4852,34.4979,34.3574,34.3958,132500.0
2007-11-19 14:50:00,53.86,53.9,53.65,53.68,134300.0,34.3958,34.4213,34.2617,34.2808,134300.0
2007-11-19 14:55:00,53.68,53.72,53.6,53.64,79000.0,34.2808,34.3064,34.2297,34.2553,79000.0
2007-11-19 15:00:00,53.64,53.65,53.44,53.53,159100.0,34.2553,34.2617,34.1275,34.185,159100.0
2007-11-19 15:05:00,53.53,53.59,53.46,53.5,137300.0,34.185,34.2233,34.1403,34.1659,137300.0
2007-11-19 15:10:00,53.49,53.53,53.45,53.45,156200.0,34.1595,34.185,34.1339,34.1339,156200.0
2007-11-19 15:15:00,53.45,53.55,53.45,53.49,199100.0,34.1339,34.1978,34.1339,34.1595,199100.0
2007-11-19 15:20:00,53.49,53.75,53.48,53.72,156300.0,34.1595,34.3255,34.1531,34.3064,156300.0
2007-11-19 15:25:00,53.72,54.08,53.7,53.9,213300.0,34.3064,34.5363,34.2936,34.4213,213300.0
2007-11-19 15:30:00,53.9,53.92,53.65,53.7,175800.0,34.4213,34.4341,34.2617,34.2936,175800.0
2007-11-19 15:35:00,53.69,53.72,53.54,53.57,213900.0,34.2872,34.3064,34.1914,34.2106,213900.0
2007-11-19 15:40:00,53.57,53.6,53.45,53.5,249300.0,34.2106,34.2297,34.1339,34.1659,249300.0
2007-11-19 15:45:00,53.5,53.69,53.43,53.65,263500.0,34.1659,34.2872,34.1212,34.2617,263500.0
2007-11-19 15:50:00,53.65,53.85,53.61,53.81,338500.0,34.2617,34.3894,34.2361,34.3638,338500.0
2007-11-19 15:55:00,53.81,53.94,53.8,53.88,320400.0,34.3638,34.4469,34.3574,34.4085,320400.0
2007-11-20 09:30:00,52.14,53.0,52.0,52.92,694600.0,33.2973,33.8466,33.2079,33.7955,694600.0
2007-11-20 09:35:00,52.91,53.25,52.56,52.59,644500.0,33.7891,34.0062,33.5656,33.5847,644500.0
2007-11-20 09:40:00,52.58,52.85,52.32,52.75,958000.0,33.5783,33.7508,33.4123,33.6869,958000.0
2007-11-20 09:45:00,52.75,52.78,52.48,52.5,404500.0,33.6869,33.7061,33.5145,33.5272,404500.0
2007-11-20 09:50:00,52.51,52.82,52.47,52.8,533000.0,33.5336,33.7316,33.5081,33.7188,533000.0
2007-11-20 09:55:00,52.82,53.02,52.8,52.95,423700.0,33.7316,33.8593,33.7188,33.8146,423700.0
2007-11-20 10:00:00,52.93,53.78,52.88,53.71,627500.0,33.8019,34.3447,33.7699,34.3,627500.0
2007-11-20 10:05:00,53.76,53.9,53.27,53.4,503300.0,34.3319,34.4213,34.019,34.102,503300.0
2007-11-20 10:10:00,53.4,54.17,53.4,54.0,498900.0,34.102,34.5937,34.102,34.4852,498900.0
2007-11-20 10:15:00,54.0,54.09,53.5,53.58,588000.0,34.4852,34.5426,34.1659,34.217,588000.0
2007-11-20 10:20:00,53.57,53.72,53.15,53.2,450800.0,34.2106,34.3064,33.9423,33.9743,450800.0
2007-11-20 10:25:00,53.21,53.27,52.93,52.95,623300.0,33.9807,34.019,33.8019,33.8146,623300.0
2007-11-20 10:30:00,52.95,52.98,52.68,52.68,535900.0,33.8146,33.8338,33.6422,33.6422,535900.0
2007-11-20 10:35:00,52.68,52.82,52.65,52.77,348800.0,33.6422,33.7316,33.623,33.6997,348800.0
2007-11-20 10:40:00,52.77,52.77,52.61,52.68,333400.0,33.6997,33.6997,33.5975,33.6422,333400.0
2007-11-20 10:45:00,52.69,52.98,52.6,52.93,302800.0,33.6486,33.8338,33.5911,33.8019,302800.0
2007-11-20 10:50:00,52.93,53.14,52.79,52.88,316500.0,33.8019,33.936,33.7124,33.7699,316500.0
2007-11-20 10:55:00,52.89,53.4,52.87,52.96,466900.0,33.7763,34.102,33.7635,33.821,466900.0
2007-11-20 11:00:00,52.96,53.06,52.91,53.05,122000.0,33.821,33.8849,33.7891,33.8785,122000.0
2007-11-20 11:05:00,53.06,53.15,52.95,52.99,167400.0,33.8849,33.9423,33.8146,33.8402,167400.0
2007-11-20 11:10:00,53.02,53.07,52.93,52.99,186700.0,33.8593,33.8913,33.8019,33.8402,186700.0
2007-11-20 11:15:00,53.01,53.24,52.99,53.16,140400.0,33.8529,33.9998,33.8402,33.9487,140400.0
2007-11-20 11:20:00,53.14,53.24,53.01,53.05,162100.0,33.936,33.9998,33.8529,33.8785,162100.0
2007-11-20 11:25:00,53.04,53.16,53.0,53.02,320700.0,33.8721,33.9487,33.8466,33.8593,320700.0
2007-11-20 11:30:00,53.02,53.14,52.96,53.01,164400.0,33.8593,33.936,33.821,33.8529,164400.0
2007-11-20 11:35:00,53.01,53.12,52.94,53.01,130500.0,33.8529,33.9232,33.8082,33.8529,130500.0
2007-11-20 11:40:00,53.01,53.01,52.71,52.78,150700.0,33.8529,33.8529,33.6614,33.7061,150700.0
2007-11-20 11:45:00,52.77,52.93,52.77,52.93,163400.0,33.6997,33.8019,33.6997,33.8019,163400.0
2007-11-20 11:50:00,52.92,53.1,52.8,53.06,171600.0,33.7955,33.9104,33.7188,33.8849,171600.0
2007-11-20 11:55:00,53.06,53.08,52.88,52.9,158300.0,33.8849,33.8976,33.7699,33.7827,158300.0
2007-11-20 12:00:00,52.91,52.96,52.54,52.56,209800.0,33.7891,33.821,33.5528,33.5656,209800.0
2007-11-20 12:05:00,52.54,52.6,52.21,52.25,303100.0,33.5528,33.5911,33.342,33.3676,303100.0
2007-11-20 12:10:00,52.26,52.26,51.84,51.97,331900.0,33.374,33.374,33.1058,33.1888,331900.0
2007-11-20 12:15:00,51.96,52.3,51.95,52.23,204600.0,33.1824,33.3995,33.176,33.3548,204600.0
2007-11-20 12:20:00,52.24,52.25,52.02,52.06,168900.0,33.3612,33.3676,33.2207,33.2463,168900.0
2007-11-20 12:25:00,52.05,52.15,51.92,52.06,154200.0,33.2399,33.3037,33.1569,33.2463,154200.0
2007-11-20 12:30:00,52.06,52.21,51.9,51.98,173100.0,33.2463,33.342,33.1441,33.1952,173100.0
2007-11-20 12:35:00,51.98,52.07,51.95,52.03,103500.0,33.1952,33.2526,33.176,33.2271,103500.0
2007-11-20 12:40:00,52.01,52.01,51.37,51.42,249500.0,33.2143,33.2143,32.8056,32.8375,249500.0
2007-11-20 12:45:00,51.42,51.54,51.3,51.49,316900.0,32.8375,32.9142,32.7609,32.8822,316900.0
2007-11-20 12:50:00,51.5,51.65,51.45,51.59,204300.0,32.8886,32.9844,32.8567,32.9461,204300.0
2007-11-20 12:55:00,51.58,51.66,51.39,51.62,258100.0,32.9397,32.9908,32.8184,32.9653,258100.0
2007-11-20 13:00:00,51.61,51.63,51.12,51.23,152600.0,32.9589,32.9717,32.646,32.7162,152600.0
2007-11-20 13:05:00,51.25,51.35,50.93,50.96,189300.0,32.729,32.7928,32.5246,32.5438,189300.0
2007-11-20 13:10:00,50.93,52.75,50.69,50.93,335900.0,32.5246,33.6869,32.3714,32.5246,335900.0
2007-11-20 13:15:00,50.9,51.1,50.83,51.05,233900.0,32.5055,32.6332,32.4608,32.6013,233900.0
2007-11-20 13:20:00,51.05,51.06,50.84,50.86,277000.0,32.6013,32.6076,32.4671,32.4799,277000.0
2007-11-20 13:25:00,50.85,50.91,50.58,50.58,187400.0,32.4735,32.5119,32.3011,32.3011,187400.0
2007-11-20 13:30:00,50.58,50.78,50.5,50.64,237100.0,32.3011,32.4288,32.25,32.3394,237100.0
2007-11-20 13:35:00,50.65,50.8,50.65,50.75,175200.0,32.3458,32.4416,32.3458,32.4097,175200.0
2007-11-20 13:40:00,50.76,50.91,50.73,50.78,225600.0,32.4161,32.5119,32.3969,32.4288,225600.0
2007-11-20 13:45:00,50.77,50.96,50.76,50.94,101200.0,32.4224,32.5438,32.4161,32.531,101200.0
2007-11-20 13:50:00,50.9,50.91,50.56,50.66,218600.0,32.5055,32.5119,32.2883,32.3522,218600.0
2007-11-20 13:55:00,50.62,50.93,50.57,50.81,209500.0,32.3267,32.5246,32.2947,32.448,209500.0
2007-11-20 14:00:00,50.81,51.19,50.68,51.1,279700.0,32.448,32.6907,32.365,32.6332,279700.0
2007-11-20 14:05:00,51.1,51.17,50.9,51.05,588800.0,32.6332,32.6779,32.5055,32.6013,588800.0
2007-11-20 14:10:00,51.05,51.06,50.49,50.6,357000.0,32.6013,32.6076,32.2436,32.3139,357000.0
2007-11-20 14:15:00,50.58,50.76,50.5,50.61,245300.0,32.3011,32.4161,32.25,32.3203,245300.0
2007-11-20 14:20:00,50.61,50.66,50.5,50.6,197500.0,32.3203,32.3522,32.25,32.3139,197500.0
2007-11-20 14:25:00,50.6,50.65,50.41,50.48,357500.0,32.3139,32.3458,32.1925,32.2372,357500.0
2007-11-20 14:30:00,50.48,50.61,50.25,50.39,312200.0,32.2372,32.3203,32.0904,32.1798,312200.0
2007-11-20 14:35:00,50.38,50.46,50.27,50.39,287000.0,32.1734,32.2245,32.1031,32.1798,287000.0
2007-11-20 14:40:00,50.39,50.45,50.34,50.44,276700.0,32.1798,32.2181,32.1478,32.2117,276700.0
2007-11-20 14:45:00,50.45,50.97,50.43,50.86,463700.0,32.2181,32.5502,32.2053,32.4799,463700.0
2007-11-20 14:50:00,50.85,51.07,50.85,50.99,586900.0,32.4735,32.614,32.4735,32.5629,586900.0
2007-11-20 14:55:00,51.0,51.01,50.86,50.91,336200.0,32.5693,32.5757,32.4799,32.5119,336200.0
2007-11-20 15:00:00,50.91,51.02,50.85,51.02,294300.0,32.5119,32.5821,32.4735,32.5821,294300.0
2007-11-20 15:05:00,51.0,51.22,51.0,51.16,350000.0,32.5693,32.7098,32.5693,32.6715,350000.0
2007-11-20 15:10:00,51.16,51.4,51.05,51.16,209900.0,32.6715,32.8248,32.6013,32.6715,209900.0
2007-11-20 15:15:00,51.16,51.29,51.06,51.13,263900.0,32.6715,32.7545,32.6076,32.6523,263900.0
2007-11-20 15:20:00,51.13,51.24,51.12,51.19,259400.0,32.6523,32.7226,32.646,32.6907,259400.0
2007-11-20 15:25:00,51.21,51.61,51.17,51.52,258500.0,32.7034,32.9589,32.6779,32.9014,258500.0
2007-11-20 15:30:00,51.52,51.73,51.52,51.64,274000.0,32.9014,33.0355,32.9014,32.978,274000.0
2007-11-20 15:35:00,51.64,51.81,51.64,51.73,252300.0,32.978,33.0866,32.978,33.0355,252300.0
2007-11-20 15:40:00,51.73,51.87,51.69,51.85,311200.0,33.0355,33.1249,33.01,33.1121,311200.0
2007-11-20 15:45:00,51.85,51.86,51.58,51.73,519300.0,33.1121,33.1185,32.9397,33.0355,519300.0
2007-11-20 15:50:00,51.73,51.84,51.46,51.52,463300.0,33.0355,33.1058,32.8631,32.9014,463300.0
2007-11-20 15:55:00,51.52,51.84,51.51,51.8,504900.0,32.9014,33.1058,32.895,33.0802,504900.0
2007-11-21 09:30:00,51.25,51.4,51.0,51.02,238300.0,32.729,32.8248,32.5693,32.5821,238300.0
2007-11-21 09:35:00,51.01,51.4,51.0,51.13,210900.0,32.5757,32.8248,32.5693,32.6523,210900.0
2007-11-21 09:40:00,51.15,51.48,51.05,51.44,2711500.0,32.6651,32.8759,32.6013,32.8503,2711500.0
2007-11-21 09:45:00,51.44,51.48,51.1,51.46,262400.0,32.8503,32.8759,32.6332,32.8631,262400.0
2007-11-21 09:50:00,51.46,51.83,51.43,51.7,249200.0,32.8631,33.0994,32.8439,33.0164,249200.0
2007-11-21 09:55:00,51.7,51.91,51.63,51.68,229000.0,33.0164,33.1505,32.9717,33.0036,229000.0
2007-11-21 10:00:00,51.68,51.8,51.63,51.68,251600.0,33.0036,33.0802,32.9717,33.0036,251600.0
2007-11-21 10:05:00,51.68,51.79,51.65,51.76,176200.0,33.0036,33.0738,32.9844,33.0547,176200.0
2007-11-21 10:10:00,51.78,52.09,51.78,52.0,258800.0,33.0674,33.2654,33.0674,33.2079,258800.0
2007-11-21 10:15:00,52.01,52.18,51.98,52.0,282000.0,33.2143,33.3229,33.1952,33.2079,282000.0
2007-11-21 10:20:00,52.01,52.01,51.8,51.8,226200.0,33.2143,33.2143,33.0802,33.0802,226200.0
2007-11-21 10:25:00,51.8,51.94,51.75,51.76,124800.0,33.0802,33.1696,33.0483,33.0547,124800.0
2007-11-21 10:30:00,51.76,52.0,51.21,51.21,333200.0,33.0547,33.2079,32.7034,32.7034,333200.0
2007-11-21 10:35:00,51.2,51.69,51.2,51.53,214400.0,32.697,33.01,32.697,32.9078,214400.0
2007-11-21 10:40:00,51.54,51.69,51.4,51.55,176400.0,32.9142,33.01,32.8248,32.9206,176400.0
2007-11-21 10:45:00,51.55,51.75,51.48,51.67,146200.0,32.9206,33.0483,32.8759,32.9972,146200.0
2007-11-21 10:50:00,51.68,51.68,51.5,51.5,176600.0,33.0036,33.0036,32.8886,32.8886,176600.0
2007-11-21 10:55:00,51.51,51.68,51.5,51.51,195800.0,32.895,33.0036,32.8886,32.895,195800.0
2007-11-21 11:00:00,51.53,51.53,51.31,51.42,223800.0,32.9078,32.9078,32.7673,32.8375,223800.0
2007-11-21 11:05:00,51.41,51.48,51.31,51.4,100600.0,32.8312,32.8759,32.7673,32.8248,100600.0
2007-11-21 11:10:00,51.43,51.51,51.4,51.41,144800.0,32.8439,32.895,32.8248,32.8312,144800.0
2007-11-21 11:15:00,51.42,51.42,51.16,51.18,272200.0,32.8375,32.8375,32.6715,32.6843,272200.0
2007-11-21 11:20:00,51.18,51.25,51.07,51.19,232600.0,32.6843,32.729,32.614,32.6907,232600.0
2007-11-21 11:25:00,51.19,51.45,51.14,51.23,433900.0,32.6907,32.8567,32.6587,32.7162,433900.0
2007-11-21 11:30:00,51.24,51.38,51.2,51.38,159600.0,32.7226,32.812,32.697,32.812,159600.0
2007-11-21 11:35:00,51.36,51.43,51.31,51.41,143600.0,32.7992,32.8439,32.7673,32.8312,143600.0
2007-11-21 11:40:00,51.4,51.41,51.18,51.27,218100.0,32.8248,32.8312,32.6843,32.7418,218100.0
2007-11-21 11:45:00,51.28,51.4,51.27,51.37,156200.0,32.7481,32.8248,32.7418,32.8056,156200.0
2007-11-21 11:50:00,51.38,51.39,51.35,51.37,106800.0,32.812,32.8184,32.7928,32.8056,106800.0
2007-11-21 11:55:00,51.37,51.38,51.29,51.29,138000.0,32.8056,32.812,32.7545,32.7545,138000.0
2007-11-21 12:00:00,51.31,51.37,51.25,51.29,154000.0,32.7673,32.8056,32.729,32.7545,154000.0
2007-11-21 12:05:00,51.29,51.3,51.03,51.09,192500.0,32.7545,32.7609,32.5885,32.6268,192500.0
2007-11-21 12:10:00,51.08,51.14,51.0,51.0,208400.0,32.6204,32.6587,32.5693,32.5693,208400.0
2007-11-21 12:15:00,51.0,51.05,50.97,51.0,196100.0,32.5693,32.6013,32.5502,32.5693,196100.0
2007-11-21 12:20:00,51.0,51.16,51.0,51.12,138100.0,32.5693,32.6715,32.5693,32.646,138100.0
2007-11-21 12:25:00,51.12,51.2,51.1,51.16,61000.0,32.646,32.697,32.6332,32.6715,61000.0
2007-11-21 12:30:00,51.18,51.43,51.18,51.32,99600.0,32.6843,32.8439,32.6843,32.7737,99600.0
2007-11-21 12:35:00,51.31,51.69,51.31,51.63,156500.0,32.7673,33.01,32.7673,32.9717,156500.0
2007-11-21 12:40:00,51.62,51.86,51.58,51.86,96600.0,32.9653,33.1185,32.9397,33.1185,96600.0
2007-11-21 12:45:00,51.84,51.86,51.6,51.7,53300.0,33.1058,33.1185,32.9525,33.0164,53300.0
2007-11-21 12:50:00,51.7,52.0,51.69,51.99,77100.0,33.0164,33.2079,33.01,33.2016,77100.0
2007-11-21 12:55:00,52.0,52.36,51.86,52.35,120900.0,33.2079,33.4378,33.1185,33.4315,120900.0
2007-11-21 13:00:00,52.35,52.37,52.08,52.3,116900.0,33.4315,33.4442,33.259,33.3995,116900.0
2007-11-21 13:05:00,52.3,52.3,52.19,52.19,89500.0,33.3995,33.3995,33.3293,33.3293,89500.0
2007-11-21 13:10:00,52.19,52.22,52.1,52.16,91400.0,33.3293,33.3484,33.2718,33.3101,91400.0
2007-11-21 13:15:00,52.16,52.16,52.04,52.06,57700.0,33.3101,33.3101,33.2335,33.2463,57700.0
2007-11-21 13:20:00,52.06,52.15,52.05,52.06,62600.0,33.2463,33.3037,33.2399,33.2463,62600.0
2007-11-21 13:25:00,52.07,52.25,51.99,52.02,618600.0,33.2526,33.3676,33.2016,33.2207,618600.0
2007-11-21 13:30:00,52.02,52.05,51.99,52.01,107400.0,33.2207,33.2399,33.2016,33.2143,107400.0
2007-11-21 13:35:00,52.0,52.15,52.0,52.0,52000.0,33.2079,33.3037,33.2079,33.2079,52000.0
2007-11-21 13:40:00,52.0,52.1,51.84,52.04,60300.0,33.2079,33.2718,33.1058,33.2335,60300.0
2007-11-21 13:45:00,52.02,52.24,52.0,52.18,89300.0,33.2207,33.3612,33.2079,33.3229,89300.0
2007-11-21 13:50:00,52.18,52.21,52.04,52.05,33800.0,33.3229,33.342,33.2335,33.2399,33800.0
2007-11-21 13:55:00,52.05,52.79,52.05,52.59,152800.0,33.2399,33.7124,33.2399,33.5847,152800.0
2007-11-21 14:00:00,52.59,52.88,52.58,52.7,191100.0,33.5847,33.7699,33.5783,33.655,191100.0
2007-11-21 14:05:00,52.7,52.71,52.46,52.68,154600.0,33.655,33.6614,33.5017,33.6422,154600.0
2007-11-21 14:10:00,52.65,52.86,52.58,52.76,153700.0,33.623,33.7571,33.5783,33.6933,153700.0
2007-11-21 14:15:00,52.75,52.77,52.59,52.68,104500.0,33.6869,33.6997,33.5847,33.6422,104500.0
2007-11-21 14:20:00,52.69,52.85,52.55,52.58,129500.0,33.6486,33.7508,33.5592,33.5783,129500.0
2007-11-21 14:25:00,52.57,52.84,52.56,52.75,129700.0,33.5719,33.7444,33.5656,33.6869,129700.0
2007-11-21 14:30:00,52.77,52.96,52.77,52.84,102300.0,33.6997,33.821,33.6997,33.7444,102300.0
2007-11-21 14:35:00,52.84,52.96,52.82,52.91,121000.0,33.7444,33.821,33.7316,33.7891,121000.0
2007-11-21 14:40:00,52.91,53.0,52.78,52.98,173900.0,33.7891,33.8466,33.7061,33.8338,173900.0
2007-11-21 14:45:00,52.99,53.11,52.9,53.06,172200.0,33.8402,33.9168,33.7827,33.8849,172200.0
2007-11-21 14:50:00,53.07,53.24,52.95,53.23,122800.0,33.8913,33.9998,33.8146,33.9934,122800.0
2007-11-21 14:55:00,53.23,53.29,53.16,53.25,129300.0,33.9934,34.0318,33.9487,34.0062,129300.0
2007-11-21 15:00:00,53.26,53.73,53.26,53.7,247200.0,34.0126,34.3127,34.0126,34.2936,247200.0
2007-11-21 15:05:00,53.7,54.01,53.65,53.81,557000.0,34.2936,34.4916,34.2617,34.3638,557000.0
2007-11-21 15:10:00,53.81,54.06,53.74,53.76,393500.0,34.3638,34.5235,34.3191,34.3319,393500.0
2007-11-21 15:15:00,53.77,53.84,53.73,53.78,219100.0,34.3383,34.383,34.3127,34.3447,219100.0
2007-11-21 15:20:00,53.8,54.02,53.66,54.02,325100.0,34.3574,34.4979,34.268,34.4979,325100.0
2007-11-21 15:25:00,54.0,54.35,53.99,54.16,336300.0,34.4852,34.7087,34.4788,34.5873,336300.0
2007-11-21 15:30:00,54.15,54.56,54.15,54.4,328400.0,34.581,34.8428,34.581,34.7406,328400.0
2007-11-21 15:35:00,54.42,54.48,54.18,54.19,457100.0,34.7534,34.7917,34.6001,34.6065,457100.0
2007-11-21 15:40:00,54.19,54.2,53.78,54.07,299400.0,34.6065,34.6129,34.3447,34.5299,299400.0
2007-11-21 15:45:00,54.09,54.25,54.04,54.21,289000.0,34.5426,34.6448,34.5107,34.6193,289000.0
2007-11-21 15:50:00,54.21,54.25,54.09,54.17,327100.0,34.6193,34.6448,34.5426,34.5937,327100.0
2007-11-21 15:55:00,54.18,54.46,54.11,54.22,774200.0,34.6001,34.7789,34.5554,34.6257,774200.0
2007-11-23 09:30:00,54.99,54.99,53.97,54.84,314300.0,35.1174,35.1174,34.466,35.0216,314300.0
2007-11-23 09:35:00,54.84,55.01,54.65,54.95,227900.0,35.0216,35.1302,34.9003,35.0919,227900.0
2007-11-23 09:40:00,54.95,55.13,54.87,55.08,304600.0,35.0919,35.2068,35.0408,35.1749,304600.0
2007-11-23 09:45:00,55.08,55.1,54.96,55.09,190300.0,35.1749,35.1876,35.0982,35.1813,190300.0
2007-11-23 09:50:00,55.1,55.6,55.09,55.54,314800.0,35.1876,35.507,35.1813,35.4686,314800.0
2007-11-23 09:55:00,55.55,56.09,55.55,56.01,393900.0,35.475,35.8199,35.475,35.7688,393900.0
2007-11-23 10:00:00,56.01,56.01,55.78,55.85,247800.0,35.7688,35.7688,35.6219,35.6666,247800.0
2007-11-23 10:05:00,55.85,56.0,55.78,55.97,266400.0,35.6666,35.7624,35.6219,35.7432,266400.0
2007-11-23 10:10:00,55.97,56.17,55.9,56.16,234600.0,35.7432,35.871,35.6985,35.8646,234600.0
2007-11-23 10:15:00,56.18,56.29,56.08,56.23,178600.0,35.8773,35.9476,35.8135,35.9093,178600.0
2007-11-23 10:20:00,56.22,56.3,56.06,56.22,217800.0,35.9029,35.954,35.8007,35.9029,217800.0
2007-11-23 10:25:00,56.22,56.37,56.17,56.36,109200.0,35.9029,35.9987,35.871,35.9923,109200.0
2007-11-23 10:30:00,56.36,56.42,56.24,56.35,129600.0,35.9923,36.0306,35.9157,35.9859,129600.0
2007-11-23 10:35:00,56.35,56.45,56.27,56.44,134200.0,35.9859,36.0498,35.9348,36.0434,134200.0
2007-11-23 10:40:00,56.45,56.45,56.19,56.25,139900.0,36.0498,36.0498,35.8837,35.9221,139900.0
2007-11-23 10:45:00,56.25,56.51,56.19,56.45,390200.0,35.9221,36.0881,35.8837,36.0498,390200.0
2007-11-23 10:50:00,56.44,56.45,56.33,56.35,83100.0,36.0434,36.0498,35.9731,35.9859,83100.0
2007-11-23 10:55:00,56.36,56.64,56.35,56.61,196900.0,35.9923,36.1711,35.9859,36.152,196900.0
2007-11-23 11:00:00,56.6,56.62,56.54,56.61,133300.0,36.1456,36.1583,36.1072,36.152,133300.0
2007-11-23 11:05:00,56.62,56.62,56.54,56.6,158800.0,36.1583,36.1583,36.1072,36.1456,158800.0
2007-11-23 11:10:00,56.6,56.61,56.51,56.52,823700.0,36.1456,36.152,36.0881,36.0945,823700.0
2007-11-23 11:15:00,56.53,56.53,56.32,56.49,183400.0,36.1009,36.1009,35.9668,36.0753,183400.0
2007-11-23 11:20:00,56.49,56.5,56.4,56.48,89300.0,36.0753,36.0817,36.0178,36.0689,89300.0
2007-11-23 11:25:00,56.49,56.74,56.47,56.74,147500.0,36.0753,36.235,36.0625,36.235,147500.0
2007-11-23 11:30:00,56.73,56.87,56.68,56.77,167500.0,36.2286,36.318,36.1967,36.2541,167500.0
2007-11-23 11:35:00,56.78,56.84,56.75,56.84,110500.0,36.2605,36.2988,36.2414,36.2988,110500.0
2007-11-23 11:40:00,56.84,56.97,56.82,56.93,182700.0,36.2988,36.3819,36.2861,36.3563,182700.0
2007-11-23 11:45:00,56.93,57.0,56.91,56.95,182900.0,36.3563,36.401,36.3435,36.3691,182900.0
2007-11-23 11:50:00,56.94,56.94,56.84,56.89,149100.0,36.3627,36.3627,36.2988,36.3308,149100.0
2007-11-23 11:55:00,56.89,57.0,56.86,57.0,150500.0,36.3308,36.401,36.3116,36.401,150500.0
2007-11-23 12:00:00,57.0,57.0,56.88,56.88,91500.0,36.401,36.401,36.3244,36.3244,91500.0
2007-11-23 12:05:00,56.88,56.98,56.88,56.96,125000.0,36.3244,36.3882,36.3244,36.3755,125000.0
2007-11-23 12:10:00,56.96,57.0,56.92,56.93,161100.0,36.3755,36.401,36.3499,36.3563,161100.0
2007-11-23 12:15:00,56.91,56.97,56.81,56.89,187400.0,36.3435,36.3819,36.2797,36.3308,187400.0
2007-11-23 12:20:00,56.9,56.96,56.84,56.92,121300.0,36.3371,36.3755,36.2988,36.3499,121300.0
2007-11-23 12:25:00,56.93,57.0,56.93,56.97,212900.0,36.3563,36.401,36.3563,36.3819,212900.0
2007-11-23 12:30:00,56.97,57.0,56.86,56.95,155100.0,36.3819,36.401,36.3116,36.3691,155100.0
2007-11-23 12:35:00,56.96,56.96,56.61,56.61,139800.0,36.3755,36.3755,36.152,36.152,139800.0
2007-11-23 12:40:00,56.61,56.92,56.57,56.9,269000.0,36.152,36.3499,36.1264,36.3371,269000.0
2007-11-23 12:45:00,56.9,57.12,56.9,57.11,379200.0,36.3371,36.4776,36.3371,36.4713,379200.0
2007-11-23 12:50:00,57.1,57.16,56.71,56.75,383800.0,36.4649,36.5032,36.2158,36.2414,383800.0
2007-11-23 12:55:00,56.75,57.08,56.63,57.07,389500.0,36.2414,36.4521,36.1647,36.4457,389500.0
2007-11-26 09:30:00,57.15,57.39,56.76,56.76,490700.0,36.4968,36.6501,36.2477,36.2477,490700.0
2007-11-26 09:35:00,56.76,56.94,56.56,56.66,451900.0,36.2477,36.3627,36.12,36.1839,451900.0
2007-11-26 09:40:00,56.67,56.88,56.24,56.39,323300.0,36.1903,36.3244,35.9157,36.0115,323300.0
2007-11-26 09:45:00,56.38,56.74,56.35,56.6,322300.0,36.0051,36.235,35.9859,36.1456,322300.0
2007-11-26 09:50:00,56.58,57.39,56.2,56.25,315700.0,36.1328,36.6501,35.8901,35.9221,315700.0
2007-11-26 09:55:00,56.24,56.24,55.81,55.87,352200.0,35.9157,35.9157,35.6411,35.6794,352200.0
2007-11-26 10:00:00,55.84,56.13,55.73,55.79,343500.0,35.6602,35.8454,35.59,35.6283,343500.0
2007-11-26 10:05:00,55.79,55.99,55.78,55.93,146100.0,35.6283,35.756,35.6219,35.7177,146100.0
2007-11-26 10:10:00,55.93,56.4,55.93,56.03,206800.0,35.7177,36.0178,35.7177,35.7816,206800.0
2007-11-26 10:15:00,56.03,56.07,55.88,55.97,165300.0,35.7816,35.8071,35.6858,35.7432,165300.0
2007-11-26 10:20:00,55.97,55.99,55.55,55.56,237100.0,35.7432,35.756,35.475,35.4814,237100.0
2007-11-26 10:25:00,55.56,55.75,55.45,55.6,213500.0,35.4814,35.6027,35.4112,35.507,213500.0
2007-11-26 10:30:00,55.59,55.64,55.43,55.53,236000.0,35.5006,35.5325,35.3984,35.4622,236000.0
2007-11-26 10:35:00,55.52,55.71,55.52,55.52,147700.0,35.4559,35.5772,35.4559,35.4559,147700.0
2007-11-26 10:40:00,55.52,55.69,55.52,55.63,134500.0,35.4559,35.5644,35.4559,35.5261,134500.0
2007-11-26 10:45:00,55.64,55.87,55.63,55.85,99300.0,35.5325,35.6794,35.5261,35.6666,99300.0
2007-11-26 10:50:00,55.84,55.96,55.75,55.75,95100.0,35.6602,35.7369,35.6027,35.6027,95100.0
2007-11-26 10:55:00,55.75,55.76,55.55,55.58,110900.0,35.6027,35.6091,35.475,35.4942,110900.0
2007-11-26 11:00:00,55.57,55.85,55.56,55.8,78500.0,35.4878,35.6666,35.4814,35.6347,78500.0
2007-11-26 11:05:00,55.8,55.9,55.65,55.89,262200.0,35.6347,35.6985,35.5389,35.6921,262200.0
2007-11-26 11:10:00,55.89,55.9,55.78,55.8,113600.0,35.6921,35.6985,35.6219,35.6347,113600.0
2007-11-26 11:15:00,55.81,55.9,55.78,55.84,125400.0,35.6411,35.6985,35.6219,35.6602,125400.0
2007-11-26 11:20:00,55.82,55.85,55.75,55.81,105400.0,35.6474,35.6666,35.6027,35.6411,105400.0
2007-11-26 11:25:00,55.79,55.88,55.76,55.76,95000.0,35.6283,35.6858,35.6091,35.6091,95000.0
2007-11-26 11:30:00,55.75,55.83,55.71,55.72,84500.0,35.6027,35.6538,35.5772,35.5836,84500.0
2007-11-26 11:35:00,55.72,55.77,55.6,55.61,66400.0,35.5836,35.6155,35.507,35.5133,66400.0
2007-11-26 11:40:00,55.61,55.65,55.46,55.55,81300.0,35.5133,35.5389,35.4175,35.475,81300.0
2007-11-26 11:45:00,55.55,55.65,55.42,55.47,71100.0,35.475,35.5389,35.392,35.4239,71100.0
2007-11-26 11:50:00,55.46,55.52,55.42,55.45,41100.0,35.4175,35.4559,35.392,35.4112,41100.0
2007-11-26 11:55:00,55.44,55.55,55.35,55.37,63300.0,35.4048,35.475,35.3473,35.3601,63300.0
2007-11-26 12:00:00,55.37,55.5,55.34,55.41,94800.0,35.3601,35.4431,35.3409,35.3856,94800.0
2007-11-26 12:05:00,55.41,55.87,55.24,55.25,108000.0,35.3856,35.6794,35.277,35.2834,108000.0
2007-11-26 12:10:00,55.25,55.35,55.1,55.15,156200.0,35.2834,35.3473,35.1876,35.2196,156200.0
2007-11-26 12:15:00,55.15,55.27,55.07,55.14,113600.0,35.2196,35.2962,35.1685,35.2132,113600.0
2007-11-26 12:20:00,55.15,55.27,55.1,55.25,83200.0,35.2196,35.2962,35.1876,35.2834,83200.0
2007-11-26 12:25:00,55.26,55.58,55.25,55.54,121900.0,35.2898,35.4942,35.2834,35.4686,121900.0
2007-11-26 12:30:00,55.54,55.67,55.49,55.52,54300.0,35.4686,35.5517,35.4367,35.4559,54300.0
2007-11-26 12:35:00,55.53,55.54,55.4,55.43,41800.0,35.4622,35.4686,35.3792,35.3984,41800.0
2007-11-26 12:40:00,55.43,55.85,55.42,55.73,95900.0,35.3984,35.6666,35.392,35.59,95900.0
2007-11-26 12:45:00,55.73,55.85,55.68,55.77,99500.0,35.59,35.6666,35.558,35.6155,99500.0
2007-11-26 12:50:00,55.78,55.79,55.63,55.74,54300.0,35.6219,35.6283,35.5261,35.5964,54300.0
2007-11-26 12:55:00,55.75,55.98,55.73,55.96,73800.0,35.6027,35.7496,35.59,35.7369,73800.0
2007-11-26 13:00:00,55.94,56.08,55.91,56.04,89200.0,35.7241,35.8135,35.7049,35.7879,89200.0
2007-11-26 13:05:00,56.04,56.1,55.76,55.76,106400.0,35.7879,35.8263,35.6091,35.6091,106400.0
2007-11-26 13:10:00,55.76,55.86,55.7,55.8,70800.0,35.6091,35.673,35.5708,35.6347,70800.0
2007-11-26 13:15:00,55.8,55.9,55.77,55.9,48500.0,35.6347,35.6985,35.6155,35.6985,48500.0
2007-11-26 13:20:00,55.87,55.91,55.81,55.85,42000.0,35.6794,35.7049,35.6411,35.6666,42000.0
2007-11-26 13:25:00,55.85,55.85,55.67,55.72,96500.0,35.6666,35.6666,35.5517,35.5836,96500.0
2007-11-26 13:30:00,55.72,55.81,55.72,55.76,50400.0,35.5836,35.6411,35.5836,35.6091,50400.0
2007-11-26 13:35:00,55.77,55.96,55.77,55.86,49300.0,35.6155,35.7369,35.6155,35.673,49300.0
2007-11-26 13:40:00,55.86,55.92,55.78,55.81,59800.0,35.673,35.7113,35.6219,35.6411,59800.0
2007-11-26 13:45:00,55.79,55.91,55.67,55.86,109000.0,35.6283,35.7049,35.5517,35.673,109000.0
2007-11-26 13:50:00,55.85,55.89,55.6,55.61,117100.0,35.6666,35.6921,35.507,35.5133,117100.0
2007-11-26 13:55:00,55.61,55.94,55.61,55.94,97900.0,35.5133,35.7241,35.5133,35.7241,97900.0
2007-11-26 14:00:00,55.93,56.24,55.83,56.1,184600.0,35.7177,35.9157,35.6538,35.8263,184600.0
2007-11-26 14:05:00,56.1,56.15,55.92,56.0,119700.0,35.8263,35.8582,35.7113,35.7624,119700.0
2007-11-26 14:10:00,56.0,56.1,55.85,55.98,91600.0,35.7624,35.8263,35.6666,35.7496,91600.0
2007-11-26 14:15:00,55.97,56.03,55.93,55.98,111000.0,35.7432,35.7816,35.7177,35.7496,111000.0
2007-11-26 14:20:00,55.98,56.3,55.94,56.03,187700.0,35.7496,35.954,35.7241,35.7816,187700.0
2007-11-26 14:25:00,56.03,56.23,56.0,56.1,81000.0,35.7816,35.9093,35.7624,35.8263,81000.0
2007-11-26 14:30:00,56.1,56.19,56.0,56.03,55400.0,35.8263,35.8837,35.7624,35.7816,55400.0
2007-11-26 14:35:00,56.01,56.21,56.01,56.16,88500.0,35.7688,35.8965,35.7688,35.8646,88500.0
2007-11-26 14:40:00,56.15,56.24,56.1,56.13,122600.0,35.8582,35.9157,35.8263,35.8454,122600.0
2007-11-26 14:45:00,56.14,56.17,56.06,56.14,108600.0,35.8518,35.871,35.8007,35.8518,108600.0
2007-11-26 14:50:00,56.14,56.31,55.8,56.15,475200.0,35.8518,35.9604,35.6347,35.8582,475200.0
2007-11-26 14:55:00,56.16,56.24,56.05,56.05,93100.0,35.8646,35.9157,35.7943,35.7943,93100.0
2007-11-26 15:00:00,56.04,56.1,56.01,56.03,123100.0,35.7879,35.8263,35.7688,35.7816,123100.0
2007-11-26 15:05:00,56.02,56.05,55.92,55.92,231500.0,35.7752,35.7943,35.7113,35.7113,231500.0
2007-11-26 15:10:00,55.92,55.97,55.77,55.83,244800.0,35.7113,35.7432,35.6155,35.6538,244800.0
2007-11-26 15:15:00,55.84,55.93,55.8,55.83,199900.0,35.6602,35.7177,35.6347,35.6538,199900.0
2007-11-26 15:20:00,55.83,55.83,55.56,55.63,216500.0,35.6538,35.6538,35.4814,35.5261,216500.0
2007-11-26 15:25:00,55.63,55.75,55.31,55.34,186200.0,35.5261,35.6027,35.3218,35.3409,186200.0
2007-11-26 15:30:00,55.34,55.55,55.33,55.53,204200.0,35.3409,35.475,35.3345,35.4622,204200.0
2007-11-26 15:35:00,55.53,55.7,55.52,55.67,147900.0,35.4622,35.5708,35.4559,35.5517,147900.0
2007-11-26 15:40:00,55.67,55.88,55.57,55.84,308400.0,35.5517,35.6858,35.4878,35.6602,308400.0
2007-11-26 15:45:00,55.84,55.95,55.79,55.85,400800.0,35.6602,35.7305,35.6283,35.6666,400800.0
2007-11-26 15:50:00,55.85,55.87,55.06,55.17,337600.0,35.6666,35.6794,35.1621,35.2323,337600.0
2007-11-26 15:55:00,55.19,55.27,55.0,55.09,508900.0,35.2451,35.2962,35.1238,35.1813,508900.0
2007-11-27 09:30:00,55.58,56.22,55.29,56.07,240100.0,35.4942,35.9029,35.309,35.8071,240100.0
2007-11-27 09:35:00,56.07,56.64,56.04,56.33,254500.0,35.8071,36.1711,35.7879,35.9731,254500.0
2007-11-27 09:40:00,56.34,56.5,56.3,56.35,258300.0,35.9795,36.0817,35.954,35.9859,258300.0
2007-11-27 09:45:00,56.34,56.46,56.32,56.44,184800.0,35.9795,36.0562,35.9668,36.0434,184800.0
2007-11-27 09:50:00,56.46,56.54,56.35,56.53,180800.0,36.0562,36.1072,35.9859,36.1009,180800.0
2007-11-27 09:55:00,56.54,56.73,56.45,56.7,196200.0,36.1072,36.2286,36.0498,36.2094,196200.0
2007-11-27 10:00:00,56.7,56.71,56.48,56.56,267100.0,36.2094,36.2158,36.0689,36.12,267100.0
2007-11-27 10:05:00,56.56,56.62,56.15,56.16,128100.0,36.12,36.1583,35.8582,35.8646,128100.0
2007-11-27 10:10:00,56.15,56.24,56.02,56.13,170300.0,35.8582,35.9157,35.7752,35.8454,170300.0
2007-11-27 10:15:00,56.15,56.48,56.15,56.4,99200.0,35.8582,36.0689,35.8582,36.0178,99200.0
2007-11-27 10:20:00,56.39,56.56,56.37,56.47,166400.0,36.0115,36.12,35.9987,36.0625,166400.0
2007-11-27 10:25:00,56.5,56.5,56.21,56.3,122200.0,36.0817,36.0817,35.8965,35.954,122200.0
2007-11-27 10:30:00,56.3,56.52,56.3,56.5,164100.0,35.954,36.0945,35.954,36.0817,164100.0
2007-11-27 10:35:00,56.5,56.57,56.44,56.51,125000.0,36.0817,36.1264,36.0434,36.0881,125000.0
2007-11-27 10:40:00,56.52,56.54,56.43,56.48,66400.0,36.0945,36.1072,36.037,36.0689,66400.0
2007-11-27 10:45:00,56.46,56.7,56.44,56.65,255300.0,36.0562,36.2094,36.0434,36.1775,255300.0
2007-11-27 10:50:00,56.65,56.79,56.59,56.74,138000.0,36.1775,36.2669,36.1392,36.235,138000.0
2007-11-27 10:55:00,56.75,57.02,56.7,56.87,202400.0,36.2414,36.4138,36.2094,36.318,202400.0
2007-11-27 11:00:00,56.87,56.9,56.73,56.73,126000.0,36.318,36.3371,36.2286,36.2286,126000.0
2007-11-27 11:05:00,56.74,56.78,56.46,56.56,232500.0,36.235,36.2605,36.0562,36.12,232500.0
2007-11-27 11:10:00,56.58,56.65,56.47,56.5,123500.0,36.1328,36.1775,36.0625,36.0817,123500.0
2007-11-27 11:15:00,56.51,56.58,56.45,56.51,91400.0,36.0881,36.1328,36.0498,36.0881,91400.0
2007-11-27 11:20:00,56.5,56.5,56.25,56.31,96000.0,36.0817,36.0817,35.9221,35.9604,96000.0
2007-11-27 11:25:00,56.3,56.45,56.3,56.42,72700.0,35.954,36.0498,35.954,36.0306,72700.0
2007-11-27 11:30:00,56.42,56.69,56.42,56.69,100400.0,36.0306,36.203,36.0306,36.203,100400.0
2007-11-27 11:35:00,56.69,56.95,56.67,56.89,277800.0,36.203,36.3691,36.1903,36.3308,277800.0
2007-11-27 11:40:00,56.89,56.97,56.75,56.81,120100.0,36.3308,36.3819,36.2414,36.2797,120100.0
2007-11-27 11:45:00,56.81,56.88,56.8,56.83,80000.0,36.2797,36.3244,36.2733,36.2924,80000.0
2007-11-27 11:50:00,56.83,56.83,56.56,56.67,94400.0,36.2924,36.2924,36.12,36.1903,94400.0
2007-11-27 11:55:00,56.66,56.84,56.6,56.79,64300.0,36.1839,36.2988,36.1456,36.2669,64300.0
2007-11-27 12:00:00,56.78,56.94,56.77,56.9,57100.0,36.2605,36.3627,36.2541,36.3371,57100.0
2007-11-27 12:05:00,56.9,56.95,56.75,56.85,61500.0,36.3371,36.3691,36.2414,36.3052,61500.0
2007-11-27 12:10:00,56.82,56.83,56.62,56.66,44200.0,36.2861,36.2924,36.1583,36.1839,44200.0
2007-11-27 12:15:00,56.66,56.79,56.66,56.75,44600.0,36.1839,36.2669,36.1839,36.2414,44600.0
2007-11-27 12:20:00,56.76,56.8,56.7,56.73,110700.0,36.2477,36.2733,36.2094,36.2286,110700.0
2007-11-27 12:25:00,56.72,56.72,56.48,56.55,78400.0,36.2222,36.2222,36.0689,36.1136,78400.0
2007-11-27 12:30:00,56.55,56.74,56.53,56.63,61300.0,36.1136,36.235,36.1009,36.1647,61300.0
2007-11-27 12:35:00,56.63,56.81,56.62,56.68,65900.0,36.1647,36.2797,36.1583,36.1967,65900.0
2007-11-27 12:40:00,56.68,56.73,56.62,56.65,64200.0,36.1967,36.2286,36.1583,36.1775,64200.0
2007-11-27 12:45:00,56.63,56.68,56.55,56.67,47600.0,36.1647,36.1967,36.1136,36.1903,47600.0
2007-11-27 12:50:00,56.67,56.83,56.66,56.83,37700.0,36.1903,36.2924,36.1839,36.2924,37700.0
2007-11-27 12:55:00,56.82,56.82,56.47,56.49,96000.0,36.2861,36.2861,36.0625,36.0753,96000.0
2007-11-27 13:00:00,56.5,56.57,56.44,56.51,30800.0,36.0817,36.1264,36.0434,36.0881,30800.0
2007-11-27 13:05:00,56.52,56.52,56.38,56.48,60000.0,36.0945,36.0945,36.0051,36.0689,60000.0
2007-11-27 13:10:00,56.48,56.7,56.48,56.63,47300.0,36.0689,36.2094,36.0689,36.1647,47300.0
2007-11-27 13:15:00,56.62,56.65,56.4,56.45,61200.0,36.1583,36.1775,36.0178,36.0498,61200.0
2007-11-27 13:20:00,56.42,56.64,56.42,56.64,14500.0,36.0306,36.1711,36.0306,36.1711,14500.0
2007-11-27 13:25:00,56.65,56.77,56.63,56.77,78200.0,36.1775,36.2541,36.1647,36.2541,78200.0
2007-11-27 13:30:00,56.75,56.76,56.63,56.71,65100.0,36.2414,36.2477,36.1647,36.2158,65100.0
2007-11-27 13:35:00,56.72,56.8,56.62,56.78,72600.0,36.2222,36.2733,36.1583,36.2605,72600.0
2007-11-27 13:40:00,56.78,56.86,56.76,56.83,102900.0,36.2605,36.3116,36.2477,36.2924,102900.0
2007-11-27 13:45:00,56.83,56.99,56.81,56.93,162000.0,36.2924,36.3946,36.2797,36.3563,162000.0
2007-11-27 13:50:00,56.93,56.95,56.68,56.71,107100.0,36.3563,36.3691,36.1967,36.2158,107100.0
2007-11-27 13:55:00,56.71,56.8,56.69,56.77,54300.0,36.2158,36.2733,36.203,36.2541,54300.0
2007-11-27 14:00:00,56.77,56.8,56.69,56.75,107900.0,36.2541,36.2733,36.203,36.2414,107900.0
2007-11-27 14:05:00,56.73,56.85,56.73,56.82,49400.0,36.2286,36.3052,36.2286,36.2861,49400.0
2007-11-27 14:10:00,56.82,56.92,56.8,56.89,173700.0,36.2861,36.3499,36.2733,36.3308,173700.0
2007-11-27 14:15:00,56.88,56.89,56.57,56.58,370700.0,36.3244,36.3308,36.1264,36.1328,370700.0
2007-11-27 14:20:00,56.58,56.62,56.5,56.51,114600.0,36.1328,36.1583,36.0817,36.0881,114600.0
2007-11-27 14:25:00,56.51,56.66,56.36,56.45,235300.0,36.0881,36.1839,35.9923,36.0498,235300.0
2007-11-27 14:30:00,56.48,56.8,56.29,56.32,212300.0,36.0689,36.2733,35.9476,35.9668,212300.0
2007-11-27 14:35:00,56.33,56.34,55.76,55.83,722700.0,35.9731,35.9795,35.6091,35.6538,722700.0
2007-11-27 14:40:00,55.84,55.85,55.56,55.64,163600.0,35.6602,35.6666,35.4814,35.5325,163600.0
2007-11-27 14:45:00,55.64,56.8,55.56,55.7,235500.0,35.5325,36.2733,35.4814,35.5708,235500.0
2007-11-27 14:50:00,55.71,56.02,55.7,56.0,327000.0,35.5772,35.7752,35.5708,35.7624,327000.0
2007-11-27 14:55:00,56.0,56.19,55.99,56.09,146700.0,35.7624,35.8837,35.756,35.8199,146700.0
2007-11-27 15:00:00,56.09,56.8,55.99,56.06,390300.0,35.8199,36.2733,35.756,35.8007,390300.0
2007-11-27 15:05:00,56.07,56.22,55.96,56.0,145300.0,35.8071,35.9029,35.7369,35.7624,145300.0
2007-11-27 15:10:00,56.01,56.42,56.01,56.2,151900.0,35.7688,36.0306,35.7688,35.8901,151900.0
2007-11-27 15:15:00,56.21,56.26,56.07,56.24,93200.0,35.8965,35.9284,35.8071,35.9157,93200.0
2007-11-27 15:20:00,56.23,56.37,56.2,56.29,116900.0,35.9093,35.9987,35.8901,35.9476,116900.0
2007-11-27 15:25:00,56.29,56.31,56.0,56.23,140700.0,35.9476,35.9604,35.7624,35.9093,140700.0
2007-11-27 15:30:00,56.21,56.71,56.15,56.67,155200.0,35.8965,36.2158,35.8582,36.1903,155200.0
2007-11-27 15:35:00,56.68,56.7,56.52,56.64,324400.0,36.1967,36.2094,36.0945,36.1711,324400.0
2007-11-27 15:40:00,56.63,56.73,56.36,56.55,236300.0,36.1647,36.2286,35.9923,36.1136,236300.0
2007-11-27 15:45:00,56.55,56.89,56.53,56.89,240700.0,36.1136,36.3308,36.1009,36.3308,240700.0
2007-11-27 15:50:00,56.88,57.02,56.79,56.99,319700.0,36.3244,36.4138,36.2669,36.3946,319700.0
2007-11-27 15:55:00,56.99,57.03,56.82,57.0,420900.0,36.3946,36.4202,36.2861,36.401,420900.0
2007-11-28 09:30:00,57.15,58.08,57.01,58.05,367300.0,36.4968,37.0907,36.4074,37.0716,367300.0
2007-11-28 09:35:00,58.08,58.94,58.04,58.82,728600.0,37.0907,37.6399,37.0652,37.5633,728600.0
2007-11-28 09:40:00,58.81,58.83,58.23,58.61,500600.0,37.5569,37.5697,37.1865,37.4292,500600.0
2007-11-28 09:45:00,58.61,58.95,58.34,58.7,366200.0,37.4292,37.6463,37.2568,37.4867,366200.0
2007-11-28 09:50:00,58.71,59.19,58.58,58.94,332700.0,37.493,37.7996,37.41,37.6399,332700.0
2007-11-28 09:55:00,58.95,59.35,58.91,59.29,252800.0,37.6463,37.9018,37.6208,37.8634,252800.0
2007-11-28 10:00:00,59.3,59.35,58.83,58.9,327900.0,37.8698,37.9018,37.5697,37.6144,327900.0
2007-11-28 10:05:00,58.89,58.91,58.55,58.55,486700.0,37.608,37.6208,37.3909,37.3909,486700.0
2007-11-28 10:10:00,58.55,58.62,58.23,58.49,334200.0,37.3909,37.4356,37.1865,37.3525,334200.0
2007-11-28 10:15:00,58.49,58.55,58.31,58.36,134700.0,37.3525,37.3909,37.2376,37.2695,134700.0
2007-11-28 10:20:00,58.38,58.87,58.32,58.76,268700.0,37.2823,37.5952,37.244,37.525,268700.0
2007-11-28 10:25:00,58.76,58.79,58.61,58.67,92400.0,37.525,37.5441,37.4292,37.4675,92400.0
2007-11-28 10:30:00,58.65,58.94,58.65,58.87,113600.0,37.4547,37.6399,37.4547,37.5952,113600.0
2007-11-28 10:35:00,58.87,59.21,58.85,59.2,284700.0,37.5952,37.8123,37.5824,37.806,284700.0
2007-11-28 10:40:00,59.19,59.49,59.19,59.41,279900.0,37.7996,37.9912,37.7996,37.9401,279900.0
2007-11-28 10:45:00,59.4,59.62,59.4,59.45,220300.0,37.9337,38.0742,37.9337,37.9656,220300.0
2007-11-28 10:50:00,59.45,59.45,59.04,59.19,219800.0,37.9656,37.9656,37.7038,37.7996,219800.0
2007-11-28 10:55:00,59.17,59.17,58.82,58.96,161300.0,37.7868,37.7868,37.5633,37.6527,161300.0
2007-11-28 11:00:00,58.95,59.07,58.91,58.96,102600.0,37.6463,37.7229,37.6208,37.6527,102600.0
2007-11-28 11:05:00,58.96,59.5,58.96,59.01,119000.0,37.6527,37.9975,37.6527,37.6846,119000.0
2007-11-28 11:10:00,59.0,59.03,58.85,58.86,93900.0,37.6782,37.6974,37.5824,37.5888,93900.0
2007-11-28 11:15:00,58.86,58.86,58.65,58.74,143600.0,37.5888,37.5888,37.4547,37.5122,143600.0
2007-11-28 11:20:00,58.76,58.82,58.69,58.77,69300.0,37.525,37.5633,37.4803,37.5314,69300.0
2007-11-28 11:25:00,58.76,58.76,58.65,58.71,70300.0,37.525,37.525,37.4547,37.493,70300.0
2007-11-28 11:30:00,58.73,58.9,58.71,58.88,167500.0,37.5058,37.6144,37.493,37.6016,167500.0
2007-11-28 11:35:00,58.86,58.97,58.82,58.88,130800.0,37.5888,37.6591,37.5633,37.6016,130800.0
2007-11-28 11:40:00,58.91,59.15,58.87,59.12,207200.0,37.6208,37.774,37.5952,37.7549,207200.0
2007-11-28 11:45:00,59.11,59.21,59.03,59.11,199300.0,37.7485,37.8123,37.6974,37.7485,199300.0
2007-11-28 11:50:00,59.12,59.15,59.03,59.05,94200.0,37.7549,37.774,37.6974,37.7102,94200.0
2007-11-28 11:55:00,59.05,59.05,58.89,58.91,256000.0,37.7102,37.7102,37.608,37.6208,256000.0
2007-11-28 12:00:00,58.92,59.37,58.92,59.28,144900.0,37.6272,37.9145,37.6272,37.8571,144900.0
2007-11-28 12:05:00,59.29,59.45,59.25,59.45,137000.0,37.8634,37.9656,37.8379,37.9656,137000.0
2007-11-28 12:10:00,59.44,59.49,59.37,59.4,100100.0,37.9592,37.9912,37.9145,37.9337,100100.0
2007-11-28 12:15:00,59.4,59.48,59.38,59.47,107400.0,37.9337,37.9848,37.9209,37.9784,107400.0
2007-11-28 12:20:00,59.45,59.5,59.39,59.49,94500.0,37.9656,37.9975,37.9273,37.9912,94500.0
2007-11-28 12:25:00,59.49,59.5,59.33,59.35,97100.0,37.9912,37.9975,37.889,37.9018,97100.0
2007-11-28 12:30:00,59.35,59.45,59.27,59.29,95900.0,37.9018,37.9656,37.8507,37.8634,95900.0
2007-11-28 12:35:00,59.29,59.33,59.24,59.25,58500.0,37.8634,37.889,37.8315,37.8379,58500.0
2007-11-28 12:40:00,59.25,59.31,59.23,59.25,53200.0,37.8379,37.8762,37.8251,37.8379,53200.0
2007-11-28 12:45:00,59.26,59.3,59.22,59.3,68500.0,37.8443,37.8698,37.8187,37.8698,68500.0
2007-11-28 12:50:00,59.29,59.33,59.29,59.31,71400.0,37.8634,37.889,37.8634,37.8762,71400.0
2007-11-28 12:55:00,59.31,59.35,59.29,59.3,70800.0,37.8762,37.9018,37.8634,37.8698,70800.0
2007-11-28 13:00:00,59.31,59.31,59.24,59.28,56600.0,37.8762,37.8762,37.8315,37.8571,56600.0
2007-11-28 13:05:00,59.29,59.3,59.21,59.23,82200.0,37.8634,37.8698,37.8123,37.8251,82200.0
2007-11-28 13:10:00,59.24,59.24,59.15,59.19,87200.0,37.8315,37.8315,37.774,37.7996,87200.0
2007-11-28 13:15:00,59.17,59.38,59.17,59.35,88200.0,37.7868,37.9209,37.7868,37.9018,88200.0
2007-11-28 13:20:00,59.35,59.48,59.33,59.47,122700.0,37.9018,37.9848,37.889,37.9784,122700.0
2007-11-28 13:25:00,59.47,59.51,59.44,59.48,101300.0,37.9784,38.0039,37.9592,37.9848,101300.0
2007-11-28 13:30:00,59.48,59.49,59.32,59.34,173800.0,37.9848,37.9912,37.8826,37.8954,173800.0
2007-11-28 13:35:00,59.34,59.47,59.33,59.42,126500.0,37.8954,37.9784,37.889,37.9465,126500.0
2007-11-28 13:40:00,59.42,59.51,59.4,59.51,95800.0,37.9465,38.0039,37.9337,38.0039,95800.0
2007-11-28 13:45:00,59.51,59.6,59.49,59.57,127100.0,38.0039,38.0614,37.9912,38.0422,127100.0
2007-11-28 13:50:00,59.57,59.72,59.55,59.71,155700.0,38.0422,38.138,38.0295,38.1317,155700.0
2007-11-28 13:55:00,59.71,59.82,59.67,59.7,210900.0,38.1317,38.2019,38.1061,38.1253,210900.0
2007-11-28 14:00:00,59.7,59.71,59.56,59.6,124400.0,38.1253,38.1317,38.0359,38.0614,124400.0
2007-11-28 14:05:00,59.58,59.74,59.53,59.73,123000.0,38.0486,38.1508,38.0167,38.1444,123000.0
2007-11-28 14:10:00,59.74,59.89,59.68,59.86,153400.0,38.1508,38.2466,38.1125,38.2274,153400.0
2007-11-28 14:15:00,59.86,60.0,59.86,59.95,243300.0,38.2274,38.3169,38.2274,38.2849,243300.0
2007-11-28 14:20:00,59.97,60.02,59.92,59.96,210900.0,38.2977,38.3296,38.2658,38.2913,210900.0
2007-11-28 14:25:00,59.97,59.98,59.76,59.82,218200.0,38.2977,38.3041,38.1636,38.2019,218200.0
2007-11-28 14:30:00,59.82,59.86,59.73,59.85,151900.0,38.2019,38.2274,38.1444,38.2211,151900.0
2007-11-28 14:35:00,59.86,59.99,59.86,59.99,720700.0,38.2274,38.3105,38.2274,38.3105,720700.0
2007-11-28 14:40:00,59.99,60.03,59.91,59.94,270100.0,38.3105,38.336,38.2594,38.2785,270100.0
2007-11-28 14:45:00,59.92,59.97,59.81,59.96,211000.0,38.2658,38.2977,38.1955,38.2913,211000.0
2007-11-28 14:50:00,59.96,59.96,59.87,59.92,218300.0,38.2913,38.2913,38.2338,38.2658,218300.0
2007-11-28 14:55:00,59.92,59.94,59.89,59.89,133300.0,38.2658,38.2785,38.2466,38.2466,133300.0
2007-11-28 15:00:00,59.89,59.93,59.82,59.9,215000.0,38.2466,38.2722,38.2019,38.253,215000.0
2007-11-28 15:05:00,59.9,60.0,59.8,59.88,220500.0,38.253,38.3169,38.1891,38.2402,220500.0
2007-11-28 15:10:00,59.88,59.93,59.81,59.93,185000.0,38.2402,38.2722,38.1955,38.2722,185000.0
2007-11-28 15:15:00,59.92,59.97,57.5,59.96,238300.0,38.2658,38.2977,36.7203,38.2913,238300.0
2007-11-28 15:20:00,59.98,60.01,59.91,59.95,190700.0,38.3041,38.3232,38.2594,38.2849,190700.0
2007-11-28 15:25:00,59.95,59.97,59.85,59.89,163500.0,38.2849,38.2977,38.2211,38.2466,163500.0
2007-11-28 15:30:00,59.89,59.94,59.8,59.88,184100.0,38.2466,38.2785,38.1891,38.2402,184100.0
2007-11-28 15:35:00,59.88,60.06,59.83,60.06,221500.0,38.2402,38.3552,38.2083,38.3552,221500.0
2007-11-28 15:40:00,60.05,60.11,59.95,59.96,313100.0,38.3488,38.3871,38.2849,38.2913,313100.0
2007-11-28 15:45:00,59.97,59.98,59.78,59.78,359300.0,38.2977,38.3041,38.1764,38.1764,359300.0
2007-11-28 15:50:00,59.78,59.84,59.56,59.65,444100.0,38.1764,38.2147,38.0359,38.0933,444100.0
2007-11-28 15:55:00,59.64,59.65,59.48,59.53,459400.0,38.087,38.0933,37.9848,38.0167,459400.0
2007-11-29 09:30:00,59.0,59.04,58.45,58.65,362400.0,37.6782,37.7038,37.327,37.4547,362400.0
2007-11-29 09:35:00,58.66,58.95,58.49,58.64,405800.0,37.4611,37.6463,37.3525,37.4483,405800.0
2007-11-29 09:40:00,58.62,58.88,58.49,58.64,452600.0,37.4356,37.6016,37.3525,37.4483,452600.0
2007-11-29 09:45:00,58.63,58.7,58.28,58.3,227900.0,37.442,37.4867,37.2184,37.2312,227900.0
2007-11-29 09:50:00,58.28,58.43,58.24,58.24,154000.0,37.2184,37.3142,37.1929,37.1929,154000.0
2007-11-29 09:55:00,58.27,58.54,58.23,58.5,278000.0,37.2121,37.3845,37.1865,37.3589,278000.0
2007-11-29 10:00:00,58.5,58.88,58.44,58.62,254300.0,37.3589,37.6016,37.3206,37.4356,254300.0
2007-11-29 10:05:00,58.61,58.67,58.44,58.48,124800.0,37.4292,37.4675,37.3206,37.3462,124800.0
2007-11-29 10:10:00,58.46,58.64,58.4,58.59,100800.0,37.3334,37.4483,37.2951,37.4164,100800.0
2007-11-29 10:15:00,58.59,58.71,58.51,58.62,132600.0,37.4164,37.493,37.3653,37.4356,132600.0
2007-11-29 10:20:00,58.62,58.67,58.48,58.66,110400.0,37.4356,37.4675,37.3462,37.4611,110400.0
2007-11-29 10:25:00,58.67,58.74,58.4,58.47,148900.0,37.4675,37.5122,37.2951,37.3398,148900.0
2007-11-29 10:30:00,58.49,58.6,58.47,58.57,79400.0,37.3525,37.4228,37.3398,37.4036,79400.0
2007-11-29 10:35:00,58.57,58.63,58.51,58.61,202700.0,37.4036,37.442,37.3653,37.4292,202700.0
2007-11-29 10:40:00,58.62,58.74,58.55,58.58,129500.0,37.4356,37.5122,37.3909,37.41,129500.0
2007-11-29 10:45:00,58.58,58.64,58.5,58.52,37300.0,37.41,37.4483,37.3589,37.3717,37300.0
2007-11-29 10:50:00,58.53,58.58,58.44,58.54,80600.0,37.3781,37.41,37.3206,37.3845,80600.0
2007-11-29 10:55:00,58.53,58.6,58.49,58.6,129800.0,37.3781,37.4228,37.3525,37.4228,129800.0
2007-11-29 11:00:00,58.6,58.64,58.51,58.52,112500.0,37.4228,37.4483,37.3653,37.3717,112500.0
2007-11-29 11:05:00,58.52,58.79,58.51,58.69,93800.0,37.3717,37.5441,37.3653,37.4803,93800.0
2007-11-29 11:10:00,58.69,58.72,58.66,58.66,57500.0,37.4803,37.4994,37.4611,37.4611,57500.0
2007-11-29 11:15:00,58.68,58.69,58.58,58.64,58600.0,37.4739,37.4803,37.41,37.4483,58600.0
2007-11-29 11:20:00,58.62,58.67,58.53,58.54,46300.0,37.4356,37.4675,37.3781,37.3845,46300.0
2007-11-29 11:25:00,58.53,58.81,58.53,58.79,81800.0,37.3781,37.5569,37.3781,37.5441,81800.0
2007-11-29 11:30:00,58.79,59.1,58.78,59.1,92000.0,37.5441,37.7421,37.5377,37.7421,92000.0
2007-11-29 11:35:00,59.1,59.4,59.06,59.22,278300.0,37.7421,37.9337,37.7166,37.8187,278300.0
2007-11-29 11:40:00,59.2,59.4,59.13,59.3,137100.0,37.806,37.9337,37.7613,37.8698,137100.0
2007-11-29 11:45:00,59.3,59.48,59.3,59.43,100000.0,37.8698,37.9848,37.8698,37.9528,100000.0
2007-11-29 11:50:00,59.45,59.46,59.33,59.35,51300.0,37.9656,37.972,37.889,37.9018,51300.0
2007-11-29 11:55:00,59.35,59.48,59.32,59.33,35400.0,37.9018,37.9848,37.8826,37.889,35400.0
2007-11-29 12:00:00,59.33,59.36,59.25,59.27,40000.0,37.889,37.9081,37.8379,37.8507,40000.0
2007-11-29 12:05:00,59.26,59.42,59.26,59.36,78000.0,37.8443,37.9465,37.8443,37.9081,78000.0
2007-11-29 12:10:00,59.35,59.35,59.16,59.17,92600.0,37.9018,37.9018,37.7804,37.7868,92600.0
2007-11-29 12:15:00,59.17,59.21,59.16,59.2,67600.0,37.7868,37.8123,37.7804,37.806,67600.0
2007-11-29 12:20:00,59.2,59.2,59.13,59.17,95800.0,37.806,37.806,37.7613,37.7868,95800.0
2007-11-29 12:25:00,59.16,59.39,59.16,59.39,85800.0,37.7804,37.9273,37.7804,37.9273,85800.0
2007-11-29 12:30:00,59.39,59.42,59.35,59.42,34900.0,37.9273,37.9465,37.9018,37.9465,34900.0
2007-11-29 12:35:00,59.43,59.55,59.42,59.54,74600.0,37.9528,38.0295,37.9465,38.0231,74600.0
2007-11-29 12:40:00,59.53,59.67,59.48,59.61,121200.0,38.0167,38.1061,37.9848,38.0678,121200.0
2007-11-29 12:45:00,59.62,59.63,59.27,59.28,97100.0,38.0742,38.0806,37.8507,37.8571,97100.0
2007-11-29 12:50:00,59.28,59.4,59.27,59.32,82800.0,37.8571,37.9337,37.8507,37.8826,82800.0
2007-11-29 12:55:00,59.3,59.35,59.22,59.26,82700.0,37.8698,37.9018,37.8187,37.8443,82700.0
2007-11-29 13:00:00,59.25,59.43,59.25,59.25,62200.0,37.8379,37.9528,37.8379,37.8379,62200.0
2007-11-29 13:05:00,59.25,59.41,59.15,59.4,86200.0,37.8379,37.9401,37.774,37.9337,86200.0
2007-11-29 13:10:00,59.42,59.52,59.32,59.52,70900.0,37.9465,38.0103,37.8826,38.0103,70900.0
2007-11-29 13:15:00,59.52,59.64,59.5,59.55,84900.0,38.0103,38.087,37.9975,38.0295,84900.0
2007-11-29 13:20:00,59.52,59.52,59.29,59.43,49500.0,38.0103,38.0103,37.8634,37.9528,49500.0
2007-11-29 13:25:00,59.4,59.4,59.25,59.29,46900.0,37.9337,37.9337,37.8379,37.8634,46900.0
2007-11-29 13:30:00,59.27,59.45,59.27,59.42,39500.0,37.8507,37.9656,37.8507,37.9465,39500.0
2007-11-29 13:35:00,59.43,59.44,59.39,59.39,21200.0,37.9528,37.9592,37.9273,37.9273,21200.0
2007-11-29 13:40:00,59.39,59.39,59.16,59.18,108100.0,37.9273,37.9273,37.7804,37.7932,108100.0
2007-11-29 13:45:00,59.19,59.27,59.08,59.23,92200.0,37.7996,37.8507,37.7293,37.8251,92200.0
2007-11-29 13:50:00,59.22,59.55,59.22,59.54,59000.0,37.8187,38.0295,37.8187,38.0231,59000.0
2007-11-29 13:55:00,59.52,59.57,59.51,59.51,59400.0,38.0103,38.0422,38.0039,38.0039,59400.0
2007-11-29 14:00:00,59.51,59.54,59.44,59.49,106500.0,38.0039,38.0231,37.9592,37.9912,106500.0
2007-11-29 14:05:00,59.49,59.6,59.46,59.54,176700.0,37.9912,38.0614,37.972,38.0231,176700.0
2007-11-29 14:10:00,59.56,59.61,59.4,59.52,130900.0,38.0359,38.0678,37.9337,38.0103,130900.0
2007-11-29 14:15:00,59.53,59.73,59.53,59.72,140400.0,38.0167,38.1444,38.0167,38.138,140400.0
2007-11-29 14:20:00,59.73,59.75,59.64,59.74,86800.0,38.1444,38.1572,38.087,38.1508,86800.0
2007-11-29 14:25:00,59.74,59.95,59.74,59.89,126800.0,38.1508,38.2849,38.1508,38.2466,126800.0
2007-11-29 14:30:00,59.91,59.97,59.86,59.86,140000.0,38.2594,38.2977,38.2274,38.2274,140000.0
2007-11-29 14:35:00,59.87,59.97,59.83,59.9,94900.0,38.2338,38.2977,38.2083,38.253,94900.0
2007-11-29 14:40:00,59.89,59.98,59.86,59.98,47500.0,38.2466,38.3041,38.2274,38.3041,47500.0
2007-11-29 14:45:00,59.98,59.98,59.66,59.68,93800.0,38.3041,38.3041,38.0997,38.1125,93800.0
2007-11-29 14:50:00,59.68,59.82,59.63,59.72,73800.0,38.1125,38.2019,38.0806,38.138,73800.0
2007-11-29 14:55:00,59.75,59.83,59.6,59.75,138200.0,38.1572,38.2083,38.0614,38.1572,138200.0
2007-11-29 15:00:00,59.76,59.87,59.75,59.77,156600.0,38.1636,38.2338,38.1572,38.17,156600.0
2007-11-29 15:05:00,59.77,59.87,59.71,59.8,92600.0,38.17,38.2338,38.1317,38.1891,92600.0
2007-11-29 15:10:00,59.81,59.84,59.74,59.76,138700.0,38.1955,38.2147,38.1508,38.1636,138700.0
2007-11-29 15:15:00,59.76,59.84,59.74,59.8,173700.0,38.1636,38.2147,38.1508,38.1891,173700.0
2007-11-29 15:20:00,59.8,59.81,59.64,59.67,144400.0,38.1891,38.1955,38.087,38.1061,144400.0
2007-11-29 15:25:00,59.66,59.7,59.55,59.66,105100.0,38.0997,38.1253,38.0295,38.0997,105100.0
2007-11-29 15:30:00,59.67,59.67,59.44,59.52,145900.0,38.1061,38.1061,37.9592,38.0103,145900.0
2007-11-29 15:35:00,59.52,59.58,59.5,59.53,175800.0,38.0103,38.0486,37.9975,38.0167,175800.0
2007-11-29 15:40:00,59.53,59.62,59.51,59.59,205000.0,38.0167,38.0742,38.0039,38.055,205000.0
2007-11-29 15:45:00,59.6,59.73,59.58,59.62,227700.0,38.0614,38.1444,38.0486,38.0742,227700.0
2007-11-29 15:50:00,59.62,59.64,59.38,59.48,200300.0,38.0742,38.087,37.9209,37.9848,200300.0
2007-11-29 15:55:00,59.48,59.54,59.34,59.5,209500.0,37.9848,38.0231,37.8954,37.9975,209500.0
2007-11-30 09:30:00,60.64,60.79,60.05,60.79,303900.0,38.7256,38.8214,38.3488,38.8214,303900.0
2007-11-30 09:35:00,60.79,61.0,60.51,60.53,307200.0,38.8214,38.9555,38.6425,38.6553,307200.0
2007-11-30 09:40:00,60.53,60.73,60.11,60.13,206800.0,38.6553,38.783,38.3871,38.3999,206800.0
2007-11-30 09:45:00,60.14,60.21,59.92,60.09,178100.0,38.4063,38.451,38.2658,38.3743,178100.0
2007-11-30 09:50:00,60.1,60.45,60.05,60.12,101200.0,38.3807,38.6042,38.3488,38.3935,101200.0
2007-11-30 09:55:00,60.12,60.24,60.07,60.16,112100.0,38.3935,38.4701,38.3616,38.419,112100.0
2007-11-30 10:00:00,60.18,60.18,59.93,60.09,226300.0,38.4318,38.4318,38.2722,38.3743,226300.0
2007-11-30 10:05:00,60.11,60.23,60.03,60.22,93900.0,38.3871,38.4637,38.336,38.4573,93900.0
2007-11-30 10:10:00,60.22,60.23,60.03,60.05,86200.0,38.4573,38.4637,38.336,38.3488,86200.0
2007-11-30 10:15:00,60.05,60.07,59.89,60.04,178600.0,38.3488,38.3616,38.2466,38.3424,178600.0
2007-11-30 10:20:00,60.06,60.06,59.94,59.95,127300.0,38.3552,38.3552,38.2785,38.2849,127300.0
2007-11-30 10:25:00,59.94,59.95,59.78,59.87,174800.0,38.2785,38.2849,38.1764,38.2338,174800.0
2007-11-30 10:30:00,59.86,59.97,59.83,59.91,159800.0,38.2274,38.2977,38.2083,38.2594,159800.0
2007-11-30 10:35:00,59.9,60.03,59.89,59.99,93600.0,38.253,38.336,38.2466,38.3105,93600.0
2007-11-30 10:40:00,60.0,60.07,59.96,60.04,68300.0,38.3169,38.3616,38.2913,38.3424,68300.0
2007-11-30 10:45:00,60.05,60.06,59.97,59.98,99800.0,38.3488,38.3552,38.2977,38.3041,99800.0
2007-11-30 10:50:00,59.99,60.03,59.95,59.99,81900.0,38.3105,38.336,38.2849,38.3105,81900.0
2007-11-30 10:55:00,60.0,60.01,59.93,59.93,160300.0,38.3169,38.3232,38.2722,38.2722,160300.0
2007-11-30 11:00:00,59.93,59.99,59.86,59.86,126000.0,38.2722,38.3105,38.2274,38.2274,126000.0
2007-11-30 11:05:00,59.88,59.91,59.77,59.78,155600.0,38.2402,38.2594,38.17,38.1764,155600.0
2007-11-30 11:10:00,59.78,59.89,59.75,59.8,116000.0,38.1764,38.2466,38.1572,38.1891,116000.0
2007-11-30 11:15:00,59.77,59.81,59.77,59.8,83900.0,38.17,38.1955,38.17,38.1891,83900.0
2007-11-30 11:20:00,59.8,59.84,59.79,59.84,131000.0,38.1891,38.2147,38.1827,38.2147,131000.0
2007-11-30 11:25:00,59.84,60.0,59.82,59.96,126200.0,38.2147,38.3169,38.2019,38.2913,126200.0
2007-11-30 11:30:00,59.98,60.0,59.87,59.98,101700.0,38.3041,38.3169,38.2338,38.3041,101700.0
2007-11-30 11:35:00,59.98,59.99,59.91,59.93,30600.0,38.3041,38.3105,38.2594,38.2722,30600.0
2007-11-30 11:40:00,59.93,59.99,59.93,59.98,32000.0,38.2722,38.3105,38.2722,38.3041,32000.0
2007-11-30 11:45:00,59.99,60.01,59.96,59.99,51800.0,38.3105,38.3232,38.2913,38.3105,51800.0
2007-11-30 11:50:00,60.0,60.0,59.98,59.99,29900.0,38.3169,38.3169,38.3041,38.3105,29900.0
2007-11-30 11:55:00,60.0,60.0,59.96,59.99,89500.0,38.3169,38.3169,38.2913,38.3105,89500.0
2007-11-30 12:00:00,59.99,59.99,59.93,59.95,87600.0,38.3105,38.3105,38.2722,38.2849,87600.0
2007-11-30 12:05:00,59.94,59.97,59.91,59.94,94000.0,38.2785,38.2977,38.2594,38.2785,94000.0
2007-11-30 12:10:00,59.95,59.99,59.94,59.96,39500.0,38.2849,38.3105,38.2785,38.2913,39500.0
2007-11-30 12:15:00,59.95,59.99,59.92,59.98,73200.0,38.2849,38.3105,38.2658,38.3041,73200.0
2007-11-30 12:20:00,59.98,60.01,59.97,59.97,99200.0,38.3041,38.3232,38.2977,38.2977,99200.0
2007-11-30 12:25:00,59.98,60.15,59.92,59.95,130300.0,38.3041,38.4126,38.2658,38.2849,130300.0
2007-11-30 12:30:00,59.96,60.0,59.89,60.0,99400.0,38.2913,38.3169,38.2466,38.3169,99400.0
2007-11-30 12:35:00,59.99,60.05,59.98,60.05,60100.0,38.3105,38.3488,38.3041,38.3488,60100.0
2007-11-30 12:40:00,60.05,60.14,60.04,60.04,31100.0,38.3488,38.4063,38.3424,38.3424,31100.0
2007-11-30 12:45:00,60.04,60.12,59.97,60.07,874300.0,38.3424,38.3935,38.2977,38.3616,874300.0
2007-11-30 12:50:00,60.05,60.18,60.0,60.13,33000.0,38.3488,38.4318,38.3169,38.3999,33000.0
2007-11-30 12:55:00,60.13,60.42,60.13,60.36,91900.0,38.3999,38.5851,38.3999,38.5468,91900.0
2007-11-30 13:00:00,60.37,60.4,60.25,60.29,33700.0,38.5531,38.5723,38.4765,38.5021,33700.0
2007-11-30 13:05:00,60.3,60.39,60.29,60.37,55000.0,38.5084,38.5659,38.5021,38.5531,55000.0
2007-11-30 13:10:00,60.37,60.4,60.26,60.38,59700.0,38.5531,38.5723,38.4829,38.5595,59700.0
2007-11-30 13:15:00,60.39,60.49,60.23,60.38,75000.0,38.5659,38.6298,38.4637,38.5595,75000.0
2007-11-30 13:20:00,60.38,60.42,60.31,60.34,94400.0,38.5595,38.5851,38.5148,38.534,94400.0
2007-11-30 13:25:00,60.34,60.38,60.3,60.33,85700.0,38.534,38.5595,38.5084,38.5276,85700.0
2007-11-30 13:30:00,60.32,60.36,60.3,60.33,51000.0,38.5212,38.5468,38.5084,38.5276,51000.0
2007-11-30 13:35:00,60.33,60.46,60.31,60.39,161600.0,38.5276,38.6106,38.5148,38.5659,161600.0
2007-11-30 13:40:00,60.4,60.45,60.3,60.42,48900.0,38.5723,38.6042,38.5084,38.5851,48900.0
2007-11-30 13:45:00,60.41,60.41,60.25,60.35,47400.0,38.5787,38.5787,38.4765,38.5404,47400.0
2007-11-30 13:50:00,60.34,60.35,60.25,60.32,65500.0,38.534,38.5404,38.4765,38.5212,65500.0
2007-11-30 13:55:00,60.32,60.35,60.21,60.26,44000.0,38.5212,38.5404,38.451,38.4829,44000.0
2007-11-30 14:00:00,60.29,60.31,60.08,60.16,79700.0,38.5021,38.5148,38.3679,38.419,79700.0
2007-11-30 14:05:00,60.14,60.26,60.09,60.2,60700.0,38.4063,38.4829,38.3743,38.4446,60700.0
2007-11-30 14:10:00,60.2,60.21,60.1,60.16,83400.0,38.4446,38.451,38.3807,38.419,83400.0
2007-11-30 14:15:00,60.16,60.21,60.07,60.12,83000.0,38.419,38.451,38.3616,38.3935,83000.0
2007-11-30 14:20:00,60.11,60.2,60.07,60.17,51800.0,38.3871,38.4446,38.3616,38.4254,51800.0
2007-11-30 14:25:00,60.19,60.2,60.0,60.06,124300.0,38.4382,38.4446,38.3169,38.3552,124300.0
2007-11-30 14:30:00,60.06,60.14,59.99,60.04,166500.0,38.3552,38.4063,38.3105,38.3424,166500.0
2007-11-30 14:35:00,60.04,60.17,60.04,60.08,110400.0,38.3424,38.4254,38.3424,38.3679,110400.0
2007-11-30 14:40:00,60.07,60.13,60.01,60.1,104800.0,38.3616,38.3999,38.3232,38.3807,104800.0
2007-11-30 14:45:00,60.12,60.12,59.99,60.0,136900.0,38.3935,38.3935,38.3105,38.3169,136900.0
2007-11-30 14:50:00,60.01,60.03,59.95,60.02,416100.0,38.3232,38.336,38.2849,38.3296,416100.0
2007-11-30 14:55:00,60.03,60.1,60.01,60.04,76600.0,38.336,38.3807,38.3232,38.3424,76600.0
2007-11-30 15:00:00,60.05,60.07,59.99,60.0,84100.0,38.3488,38.3616,38.3105,38.3169,84100.0
2007-11-30 15:05:00,60.0,60.0,59.8,59.9,242800.0,38.3169,38.3169,38.1891,38.253,242800.0
2007-11-30 15:10:00,59.9,60.04,59.75,60.02,138400.0,38.253,38.3424,38.1572,38.3296,138400.0
2007-11-30 15:15:00,60.01,60.04,59.9,60.03,130500.0,38.3232,38.3424,38.253,38.336,130500.0
2007-11-30 15:20:00,60.02,60.07,59.95,60.0,118700.0,38.3296,38.3616,38.2849,38.3169,118700.0
2007-11-30 15:25:00,60.0,60.06,59.91,59.95,125200.0,38.3169,38.3552,38.2594,38.2849,125200.0
2007-11-30 15:30:00,59.95,60.02,59.89,59.92,169000.0,38.2849,38.3296,38.2466,38.2658,169000.0
2007-11-30 15:35:00,59.92,60.01,59.9,59.93,120300.0,38.2658,38.3232,38.253,38.2722,120300.0
2007-11-30 15:40:00,59.95,60.12,59.94,60.02,198500.0,38.2849,38.3935,38.2785,38.3296,198500.0
2007-11-30 15:45:00,60.02,60.03,59.88,59.94,270000.0,38.3296,38.336,38.2402,38.2785,270000.0
2007-11-30 15:50:00,59.94,59.97,59.84,59.93,203100.0,38.2785,38.2977,38.2147,38.2722,203100.0
2007-11-30 15:55:00,59.93,60.08,59.9,59.99,387600.0,38.2722,38.3679,38.253,38.3105,387600.0
2007-12-03 09:30:00,60.0,60.0,59.57,59.8,212800.0,38.3169,38.3169,38.0422,38.1891,212800.0
2007-12-03 09:35:00,59.8,60.01,59.51,59.56,166600.0,38.1891,38.3232,38.0039,38.0359,166600.0
2007-12-03 09:40:00,59.54,59.65,59.4,59.61,221700.0,38.0231,38.0933,37.9337,38.0678,221700.0
2007-12-03 09:45:00,59.61,59.82,59.47,59.73,140100.0,38.0678,38.2019,37.9784,38.1444,140100.0
2007-12-03 09:50:00,59.72,59.79,59.61,59.69,142900.0,38.138,38.1827,38.0678,38.1189,142900.0
2007-12-03 09:55:00,59.7,59.79,59.62,59.75,97900.0,38.1253,38.1827,38.0742,38.1572,97900.0
2007-12-03 10:00:00,59.73,59.78,59.59,59.65,171400.0,38.1444,38.1764,38.055,38.0933,171400.0
2007-12-03 10:05:00,59.65,59.71,59.48,59.48,136600.0,38.0933,38.1317,37.9848,37.9848,136600.0
2007-12-03 10:10:00,59.48,59.61,59.32,59.61,169100.0,37.9848,38.0678,37.8826,38.0678,169100.0
2007-12-03 10:15:00,59.62,59.71,59.57,59.71,123300.0,38.0742,38.1317,38.0422,38.1317,123300.0
2007-12-03 10:20:00,59.67,59.72,59.61,59.69,53800.0,38.1061,38.138,38.0678,38.1189,53800.0
2007-12-03 10:25:00,59.69,59.8,59.65,59.77,92000.0,38.1189,38.1891,38.0933,38.17,92000.0
2007-12-03 10:30:00,59.77,60.01,59.76,59.97,98500.0,38.17,38.3232,38.1636,38.2977,98500.0
2007-12-03 10:35:00,59.96,60.15,59.95,60.05,210200.0,38.2913,38.4126,38.2849,38.3488,210200.0
2007-12-03 10:40:00,60.03,60.06,59.94,59.99,58600.0,38.336,38.3552,38.2785,38.3105,58600.0
2007-12-03 10:45:00,59.99,60.01,59.83,59.98,125900.0,38.3105,38.3232,38.2083,38.3041,125900.0
2007-12-03 10:50:00,59.98,60.01,59.9,59.91,162500.0,38.3041,38.3232,38.253,38.2594,162500.0
2007-12-03 10:55:00,59.92,59.99,59.9,59.92,169800.0,38.2658,38.3105,38.253,38.2658,169800.0
2007-12-03 11:00:00,59.92,60.03,59.91,59.99,97200.0,38.2658,38.336,38.2594,38.3105,97200.0
2007-12-03 11:05:00,59.99,60.11,59.98,60.06,81200.0,38.3105,38.3871,38.3041,38.3552,81200.0
2007-12-03 11:10:00,60.06,60.07,59.97,59.99,37600.0,38.3552,38.3616,38.2977,38.3105,37600.0
2007-12-03 11:15:00,59.99,60.12,59.94,60.03,80600.0,38.3105,38.3935,38.2785,38.336,80600.0
2007-12-03 11:20:00,60.05,60.07,59.91,60.06,56800.0,38.3488,38.3616,38.2594,38.3552,56800.0
2007-12-03 11:25:00,60.06,60.19,60.01,60.19,44400.0,38.3552,38.4382,38.3232,38.4382,44400.0
2007-12-03 11:30:00,60.2,60.22,59.98,60.02,59900.0,38.4446,38.4573,38.3041,38.3296,59900.0
2007-12-03 11:35:00,60.0,60.3,60.0,60.2,51000.0,38.3169,38.5084,38.3169,38.4446,51000.0
2007-12-03 11:40:00,60.2,60.25,60.14,60.14,28400.0,38.4446,38.4765,38.4063,38.4063,28400.0
2007-12-03 11:45:00,60.14,60.24,60.12,60.17,41100.0,38.4063,38.4701,38.3935,38.4254,41100.0
2007-12-03 11:50:00,60.18,60.25,60.1,60.23,30900.0,38.4318,38.4765,38.3807,38.4637,30900.0
2007-12-03 11:55:00,60.22,60.23,60.08,60.11,18600.0,38.4573,38.4637,38.3679,38.3871,18600.0
2007-12-03 12:00:00,60.11,60.13,60.05,60.13,24500.0,38.3871,38.3999,38.3488,38.3999,24500.0
2007-12-03 12:05:00,60.12,60.2,60.07,60.18,33600.0,38.3935,38.4446,38.3616,38.4318,33600.0
2007-12-03 12:10:00,60.2,60.3,60.19,60.23,46700.0,38.4446,38.5084,38.4382,38.4637,46700.0
2007-12-03 12:15:00,60.22,60.22,60.02,60.16,58000.0,38.4573,38.4573,38.3296,38.419,58000.0
2007-12-03 12:20:00,60.17,60.17,60.14,60.16,36800.0,38.4254,38.4254,38.4063,38.419,36800.0
2007-12-03 12:25:00,60.16,60.2,60.15,60.17,30000.0,38.419,38.4446,38.4126,38.4254,30000.0
2007-12-03 12:30:00,60.17,60.2,60.15,60.18,58000.0,38.4254,38.4446,38.4126,38.4318,58000.0
2007-12-03 12:35:00,60.18,60.2,60.08,60.11,47800.0,38.4318,38.4446,38.3679,38.3871,47800.0
2007-12-03 12:40:00,60.11,60.15,60.08,60.1,52300.0,38.3871,38.4126,38.3679,38.3807,52300.0
2007-12-03 12:45:00,60.11,60.12,60.02,60.09,44400.0,38.3871,38.3935,38.3296,38.3743,44400.0
2007-12-03 12:50:00,60.1,60.26,60.09,60.14,57500.0,38.3807,38.4829,38.3743,38.4063,57500.0
2007-12-03 12:55:00,60.14,60.14,60.05,60.07,11800.0,38.4063,38.4063,38.3488,38.3616,11800.0
2007-12-03 13:00:00,60.07,60.07,59.86,59.9,43400.0,38.3616,38.3616,38.2274,38.253,43400.0
2007-12-03 13:05:00,59.9,59.91,59.86,59.86,41700.0,38.253,38.2594,38.2274,38.2274,41700.0
2007-12-03 13:10:00,59.87,60.0,59.86,59.9,56900.0,38.2338,38.3169,38.2274,38.253,56900.0
2007-12-03 13:15:00,59.9,59.98,59.86,59.96,44400.0,38.253,38.3041,38.2274,38.2913,44400.0
2007-12-03 13:20:00,59.98,59.98,59.85,59.85,60500.0,38.3041,38.3041,38.2211,38.2211,60500.0
2007-12-03 13:25:00,59.85,59.92,59.77,59.78,63800.0,38.2211,38.2658,38.17,38.1764,63800.0
2007-12-03 13:30:00,59.77,59.81,59.73,59.74,49300.0,38.17,38.1955,38.1444,38.1508,49300.0
2007-12-03 13:35:00,59.76,59.84,59.74,59.84,24700.0,38.1636,38.2147,38.1508,38.2147,24700.0
2007-12-03 13:40:00,59.85,59.91,59.76,59.9,96000.0,38.2211,38.2594,38.1636,38.253,96000.0
2007-12-03 13:45:00,59.89,59.9,59.83,59.87,24000.0,38.2466,38.253,38.2083,38.2338,24000.0
2007-12-03 13:50:00,59.87,59.88,59.72,59.72,73900.0,38.2338,38.2402,38.138,38.138,73900.0
2007-12-03 13:55:00,59.72,59.79,59.68,59.72,100900.0,38.138,38.1827,38.1125,38.138,100900.0
2007-12-03 14:00:00,59.74,59.85,59.74,59.84,36500.0,38.1508,38.2211,38.1508,38.2147,36500.0
2007-12-03 14:05:00,59.83,59.94,59.81,59.87,39000.0,38.2083,38.2785,38.1955,38.2338,39000.0
2007-12-03 14:10:00,59.88,59.88,59.7,59.8,47500.0,38.2402,38.2402,38.1253,38.1891,47500.0
2007-12-03 14:15:00,59.81,59.92,59.77,59.89,34900.0,38.1955,38.2658,38.17,38.2466,34900.0
2007-12-03 14:20:00,59.9,59.97,59.89,59.91,173300.0,38.253,38.2977,38.2466,38.2594,173300.0
2007-12-03 14:25:00,59.9,59.91,59.79,59.8,48700.0,38.253,38.2594,38.1827,38.1891,48700.0
2007-12-03 14:30:00,59.8,59.82,59.77,59.77,53100.0,38.1891,38.2019,38.17,38.17,53100.0
2007-12-03 14:35:00,59.79,59.86,59.76,59.79,134900.0,38.1827,38.2274,38.1636,38.1827,134900.0
2007-12-03 14:40:00,59.79,59.86,59.74,59.74,154300.0,38.1827,38.2274,38.1508,38.1508,154300.0
2007-12-03 14:45:00,59.75,59.82,59.74,59.82,60500.0,38.1572,38.2019,38.1508,38.2019,60500.0
2007-12-03 14:50:00,59.81,59.99,59.8,59.96,43800.0,38.1955,38.3105,38.1891,38.2913,43800.0
2007-12-03 14:55:00,59.96,59.97,59.85,59.86,98600.0,38.2913,38.2977,38.2211,38.2274,98600.0
2007-12-03 15:00:00,59.86,59.88,59.84,59.84,81200.0,38.2274,38.2402,38.2147,38.2147,81200.0
2007-12-03 15:05:00,59.85,59.88,59.69,59.75,112800.0,38.2211,38.2402,38.1189,38.1572,112800.0
2007-12-03 15:10:00,59.75,59.82,59.73,59.81,82000.0,38.1572,38.2019,38.1444,38.1955,82000.0
2007-12-03 15:15:00,59.81,59.84,59.76,59.81,116100.0,38.1955,38.2147,38.1636,38.1955,116100.0
2007-12-03 15:20:00,59.8,59.85,59.64,59.85,135300.0,38.1891,38.2211,38.087,38.2211,135300.0
2007-12-03 15:25:00,59.85,59.9,59.77,59.9,111400.0,38.2211,38.253,38.17,38.253,111400.0
2007-12-03 15:30:00,59.89,60.02,59.89,59.99,175200.0,38.2466,38.3296,38.2466,38.3105,175200.0
2007-12-03 15:35:00,60.0,60.01,59.9,59.9,152200.0,38.3169,38.3232,38.253,38.253,152200.0
2007-12-03 15:40:00,59.91,59.91,59.88,59.9,153800.0,38.2594,38.2594,38.2402,38.253,153800.0
2007-12-03 15:45:00,59.91,59.91,59.86,59.86,146500.0,38.2594,38.2594,38.2274,38.2274,146500.0
2007-12-03 15:50:00,59.86,59.86,59.6,59.61,198200.0,38.2274,38.2274,38.0614,38.0678,198200.0
2007-12-03 15:55:00,59.62,59.64,59.43,59.46,293800.0,38.0742,38.087,37.9528,37.972,293800.0
2007-12-04 09:30:00,59.05,59.37,59.05,59.05,204800.0,37.7102,37.9145,37.7102,37.7102,204800.0
2007-12-04 09:35:00,59.05,59.08,58.53,58.83,186300.0,37.7102,37.7293,37.3781,37.5697,186300.0
2007-12-04 09:40:00,58.83,59.14,58.73,59.0,299500.0,37.5697,37.7676,37.5058,37.6782,299500.0
2007-12-04 09:45:00,58.99,59.1,58.71,59.05,332400.0,37.6719,37.7421,37.493,37.7102,332400.0
2007-12-04 09:50:00,59.05,59.26,58.96,58.98,181100.0,37.7102,37.8443,37.6527,37.6655,181100.0
2007-12-04 09:55:00,58.97,59.03,58.9,59.02,180300.0,37.6591,37.6974,37.6144,37.691,180300.0
2007-12-04 10:00:00,59.02,59.09,58.85,58.94,125400.0,37.691,37.7357,37.5824,37.6399,125400.0
2007-12-04 10:05:00,58.94,58.94,58.78,58.82,64600.0,37.6399,37.6399,37.5377,37.5633,64600.0
2007-12-04 10:10:00,58.82,59.16,58.82,59.13,73100.0,37.5633,37.7804,37.5633,37.7613,73100.0
2007-12-04 10:15:00,59.14,59.19,58.87,58.91,94300.0,37.7676,37.7996,37.5952,37.6208,94300.0
2007-12-04 10:20:00,58.91,59.05,58.91,59.03,73800.0,37.6208,37.7102,37.6208,37.6974,73800.0
2007-12-04 10:25:00,59.04,59.44,59.04,59.42,150600.0,37.7038,37.9592,37.7038,37.9465,150600.0
2007-12-04 10:30:00,59.44,59.6,59.18,59.2,116900.0,37.9592,38.0614,37.7932,37.806,116900.0
2007-12-04 10:35:00,59.2,59.26,59.11,59.25,55600.0,37.806,37.8443,37.7485,37.8379,55600.0
2007-12-04 10:40:00,59.25,59.29,59.17,59.23,42300.0,37.8379,37.8634,37.7868,37.8251,42300.0
2007-12-04 10:45:00,59.23,59.26,59.13,59.18,37400.0,37.8251,37.8443,37.7613,37.7932,37400.0
2007-12-04 10:50:00,59.17,59.17,58.96,58.99,82500.0,37.7868,37.7868,37.6527,37.6719,82500.0
2007-12-04 10:55:00,59.0,59.16,58.97,59.06,47600.0,37.6782,37.7804,37.6591,37.7166,47600.0
2007-12-04 11:00:00,59.04,59.12,58.97,59.02,59000.0,37.7038,37.7549,37.6591,37.691,59000.0
2007-12-04 11:05:00,59.03,59.12,58.99,59.11,81000.0,37.6974,37.7549,37.6719,37.7485,81000.0
2007-12-04 11:10:00,59.11,59.2,59.05,59.15,72100.0,37.7485,37.806,37.7102,37.774,72100.0
2007-12-04 11:15:00,59.16,59.29,59.16,59.26,73500.0,37.7804,37.8634,37.7804,37.8443,73500.0
2007-12-04 11:20:00,59.27,59.31,59.21,59.25,76200.0,37.8507,37.8762,37.8123,37.8379,76200.0
2007-12-04 11:25:00,59.24,59.27,59.1,59.18,111100.0,37.8315,37.8507,37.7421,37.7932,111100.0
2007-12-04 11:30:00,59.17,59.24,59.12,59.2,59800.0,37.7868,37.8315,37.7549,37.806,59800.0
2007-12-04 11:35:00,59.2,59.22,58.75,59.14,128100.0,37.806,37.8187,37.5186,37.7676,128100.0
2007-12-04 11:40:00,59.14,59.24,59.05,59.24,50600.0,37.7676,37.8315,37.7102,37.8315,50600.0
2007-12-04 11:45:00,59.25,59.3,59.12,59.14,50300.0,37.8379,37.8698,37.7549,37.7676,50300.0
2007-12-04 11:50:00,59.16,59.31,59.16,59.27,57200.0,37.7804,37.8762,37.7804,37.8507,57200.0
2007-12-04 11:55:00,59.28,59.29,59.17,59.25,114600.0,37.8571,37.8634,37.7868,37.8379,114600.0
2007-12-04 12:00:00,59.25,59.44,59.18,59.33,131600.0,37.8379,37.9592,37.7932,37.889,131600.0
2007-12-04 12:05:00,59.31,59.35,59.28,59.33,112700.0,37.8762,37.9018,37.8571,37.889,112700.0
2007-12-04 12:10:00,59.33,59.48,59.28,59.4,313300.0,37.889,37.9848,37.8571,37.9337,313300.0
2007-12-04 12:15:00,59.4,59.54,59.38,59.48,78200.0,37.9337,38.0231,37.9209,37.9848,78200.0
2007-12-04 12:20:00,59.46,59.54,59.41,59.49,46200.0,37.972,38.0231,37.9401,37.9912,46200.0
2007-12-04 12:25:00,59.49,59.6,59.48,59.54,50600.0,37.9912,38.0614,37.9848,38.0231,50600.0
2007-12-04 12:30:00,59.55,59.57,59.49,59.52,46300.0,38.0295,38.0422,37.9912,38.0103,46300.0
2007-12-04 12:35:00,59.51,59.62,59.5,59.61,84900.0,38.0039,38.0742,37.9975,38.0678,84900.0
2007-12-04 12:40:00,59.63,59.76,59.62,59.71,71700.0,38.0806,38.1636,38.0742,38.1317,71700.0
2007-12-04 12:45:00,59.72,59.9,59.66,59.85,104000.0,38.138,38.253,38.0997,38.2211,104000.0
2007-12-04 12:50:00,59.85,59.93,59.84,59.9,82100.0,38.2211,38.2722,38.2147,38.253,82100.0
2007-12-04 12:55:00,59.91,59.91,59.72,59.72,41700.0,38.2594,38.2594,38.138,38.138,41700.0
2007-12-04 13:00:00,59.73,59.87,59.69,59.77,54100.0,38.1444,38.2338,38.1189,38.17,54100.0
2007-12-04 13:05:00,59.77,59.8,59.63,59.66,77600.0,38.17,38.1891,38.0806,38.0997,77600.0
2007-12-04 13:10:00,59.67,59.69,59.59,59.62,50600.0,38.1061,38.1189,38.055,38.0742,50600.0
2007-12-04 13:15:00,59.62,59.7,59.57,59.57,22800.0,38.0742,38.1253,38.0422,38.0422,22800.0
2007-12-04 13:20:00,59.57,59.57,59.46,59.51,59900.0,38.0422,38.0422,37.972,38.0039,59900.0
2007-12-04 13:25:00,59.51,59.51,59.2,59.27,283900.0,38.0039,38.0039,37.806,37.8507,283900.0
2007-12-04 13:30:00,59.27,59.42,59.26,59.34,121300.0,37.8507,37.9465,37.8443,37.8954,121300.0
2007-12-04 13:35:00,59.35,59.38,59.26,59.38,54900.0,37.9018,37.9209,37.8443,37.9209,54900.0
2007-12-04 13:40:00,59.38,59.59,59.28,59.59,92400.0,37.9209,38.055,37.8571,38.055,92400.0
2007-12-04 13:45:00,59.54,59.63,59.45,59.63,78000.0,38.0231,38.0806,37.9656,38.0806,78000.0
2007-12-04 13:50:00,59.63,59.68,59.52,59.65,102700.0,38.0806,38.1125,38.0103,38.0933,102700.0
2007-12-04 13:55:00,59.64,59.8,59.57,59.71,65500.0,38.087,38.1891,38.0422,38.1317,65500.0
2007-12-04 14:00:00,59.71,59.84,59.64,59.66,110300.0,38.1317,38.2147,38.087,38.0997,110300.0
2007-12-04 14:05:00,59.66,59.83,59.62,59.74,119500.0,38.0997,38.2083,38.0742,38.1508,119500.0
2007-12-04 14:10:00,59.72,59.96,59.6,59.81,82700.0,38.138,38.2913,38.0614,38.1955,82700.0
2007-12-04 14:15:00,59.81,59.99,59.73,59.89,79100.0,38.1955,38.3105,38.1444,38.2466,79100.0
2007-12-04 14:20:00,59.9,59.9,59.72,59.73,46800.0,38.253,38.253,38.138,38.1444,46800.0
2007-12-04 14:25:00,59.72,59.77,59.59,59.63,67800.0,38.138,38.17,38.055,38.0806,67800.0
2007-12-04 14:30:00,59.63,59.73,59.63,59.69,52200.0,38.0806,38.1444,38.0806,38.1189,52200.0
2007-12-04 14:35:00,59.69,59.71,59.65,59.66,40200.0,38.1189,38.1317,38.0933,38.0997,40200.0
2007-12-04 14:40:00,59.65,59.72,59.61,59.64,72600.0,38.0933,38.138,38.0678,38.087,72600.0
2007-12-04 14:45:00,59.63,59.74,59.63,59.7,59000.0,38.0806,38.1508,38.0806,38.1253,59000.0
2007-12-04 14:50:00,59.71,59.9,59.7,59.89,62700.0,38.1317,38.253,38.1253,38.2466,62700.0
2007-12-04 14:55:00,59.89,59.93,59.81,59.89,76100.0,38.2466,38.2722,38.1955,38.2466,76100.0
2007-12-04 15:00:00,59.91,60.0,59.87,59.91,71000.0,38.2594,38.3169,38.2338,38.2594,71000.0
2007-12-04 15:05:00,59.89,59.91,59.75,59.89,57100.0,38.2466,38.2594,38.1572,38.2466,57100.0
2007-12-04 15:10:00,59.9,59.97,59.82,59.84,87600.0,38.253,38.2977,38.2019,38.2147,87600.0
2007-12-04 15:15:00,59.83,59.98,59.83,59.96,48400.0,38.2083,38.3041,38.2083,38.2913,48400.0
2007-12-04 15:20:00,59.96,60.14,59.9,60.06,138300.0,38.2913,38.4063,38.253,38.3552,138300.0
2007-12-04 15:25:00,60.07,60.08,59.94,59.97,100700.0,38.3616,38.3679,38.2785,38.2977,100700.0
2007-12-04 15:30:00,59.98,59.98,59.87,59.93,123700.0,38.3041,38.3041,38.2338,38.2722,123700.0
2007-12-04 15:35:00,59.95,59.98,59.82,59.85,134600.0,38.2849,38.3041,38.2019,38.2211,134600.0
2007-12-04 15:40:00,59.85,59.97,59.8,59.96,172400.0,38.2211,38.2977,38.1891,38.2913,172400.0
2007-12-04 15:45:00,59.96,59.97,59.82,59.86,115100.0,38.2913,38.2977,38.2019,38.2274,115100.0
2007-12-04 15:50:00,59.85,59.85,59.67,59.78,163500.0,38.2211,38.2211,38.1061,38.1764,163500.0
2007-12-04 15:55:00,59.77,59.78,59.36,59.39,436200.0,38.17,38.1764,37.9081,37.9273,436200.0
2007-12-05 09:30:00,59.86,60.3,59.77,60.29,214100.0,38.2274,38.5084,38.17,38.5021,214100.0
2007-12-05 09:35:00,60.27,60.32,59.96,60.25,148400.0,38.4893,38.5212,38.2913,38.4765,148400.0
2007-12-05 09:40:00,60.23,60.36,60.0,60.0,198800.0,38.4637,38.5468,38.3169,38.3169,198800.0
2007-12-05 09:45:00,60.0,60.19,59.96,59.96,115100.0,38.3169,38.4382,38.2913,38.2913,115100.0
2007-12-05 09:50:00,59.97,60.07,59.95,60.04,70900.0,38.2977,38.3616,38.2849,38.3424,70900.0
2007-12-05 09:55:00,60.03,60.07,59.92,59.95,83100.0,38.336,38.3616,38.2658,38.2849,83100.0
2007-12-05 10:00:00,59.96,60.2,59.86,60.19,117500.0,38.2913,38.4446,38.2274,38.4382,117500.0
2007-12-05 10:05:00,60.18,60.19,60.0,60.01,65900.0,38.4318,38.4382,38.3169,38.3232,65900.0
2007-12-05 10:10:00,60.01,60.07,59.81,59.83,79100.0,38.3232,38.3616,38.1955,38.2083,79100.0
2007-12-05 10:15:00,59.84,59.99,59.73,59.85,71300.0,38.2147,38.3105,38.1444,38.2211,71300.0
2007-12-05 10:20:00,59.86,59.87,59.79,59.8,90000.0,38.2274,38.2338,38.1827,38.1891,90000.0
2007-12-05 10:25:00,59.8,59.94,59.79,59.91,70400.0,38.1891,38.2785,38.1827,38.2594,70400.0
2007-12-05 10:30:00,59.9,59.92,59.79,59.8,113200.0,38.253,38.2658,38.1827,38.1891,113200.0
2007-12-05 10:35:00,59.8,59.85,59.58,59.68,123400.0,38.1891,38.2211,38.0486,38.1125,123400.0
2007-12-05 10:40:00,59.69,59.71,59.52,59.54,151300.0,38.1189,38.1317,38.0103,38.0231,151300.0
2007-12-05 10:45:00,59.55,59.77,59.54,59.7,51700.0,38.0295,38.17,38.0231,38.1253,51700.0
2007-12-05 10:50:00,59.7,59.92,59.68,59.87,71300.0,38.1253,38.2658,38.1125,38.2338,71300.0
2007-12-05 10:55:00,59.87,59.98,59.84,59.96,50300.0,38.2338,38.3041,38.2147,38.2913,50300.0
2007-12-05 11:00:00,59.96,59.97,59.72,59.74,72300.0,38.2913,38.2977,38.138,38.1508,72300.0
2007-12-05 11:05:00,59.75,59.9,59.73,59.86,71100.0,38.1572,38.253,38.1444,38.2274,71100.0
2007-12-05 11:10:00,59.87,60.07,59.87,60.06,79500.0,38.2338,38.3616,38.2338,38.3552,79500.0
2007-12-05 11:15:00,60.06,60.06,59.93,60.0,48600.0,38.3552,38.3552,38.2722,38.3169,48600.0
2007-12-05 11:20:00,60.01,60.11,59.98,60.01,92800.0,38.3232,38.3871,38.3041,38.3232,92800.0
2007-12-05 11:25:00,60.01,60.12,59.97,60.04,52300.0,38.3232,38.3935,38.2977,38.3424,52300.0
2007-12-05 11:30:00,60.03,60.11,59.97,59.97,61900.0,38.336,38.3871,38.2977,38.2977,61900.0
2007-12-05 11:35:00,59.98,59.99,59.85,59.85,61700.0,38.3041,38.3105,38.2211,38.2211,61700.0
2007-12-05 11:40:00,59.86,59.96,59.86,59.95,48300.0,38.2274,38.2913,38.2274,38.2849,48300.0
2007-12-05 11:45:00,59.95,60.06,59.95,60.06,55200.0,38.2849,38.3552,38.2849,38.3552,55200.0
2007-12-05 11:50:00,60.05,60.1,60.05,60.07,35100.0,38.3488,38.3807,38.3488,38.3616,35100.0
2007-12-05 11:55:00,60.08,60.08,59.97,60.07,62300.0,38.3679,38.3679,38.2977,38.3616,62300.0
2007-12-05 12:00:00,60.07,60.11,60.06,60.11,51800.0,38.3616,38.3871,38.3552,38.3871,51800.0
2007-12-05 12:05:00,60.11,60.12,60.08,60.1,38400.0,38.3871,38.3935,38.3679,38.3807,38400.0
2007-12-05 12:10:00,60.1,60.11,60.02,60.05,73100.0,38.3807,38.3871,38.3296,38.3488,73100.0
2007-12-05 12:15:00,60.05,60.07,60.04,60.07,29900.0,38.3488,38.3616,38.3424,38.3616,29900.0
2007-12-05 12:20:00,60.07,60.09,59.99,60.02,95700.0,38.3616,38.3743,38.3105,38.3296,95700.0
2007-12-05 12:25:00,60.03,60.07,59.99,60.06,51500.0,38.336,38.3616,38.3105,38.3552,51500.0
2007-12-05 12:30:00,60.07,60.1,59.96,60.06,69200.0,38.3616,38.3807,38.2913,38.3552,69200.0
2007-12-05 12:35:00,60.06,60.22,60.04,60.22,34100.0,38.3552,38.4573,38.3424,38.4573,34100.0
2007-12-05 12:40:00,60.22,60.49,60.21,60.42,136700.0,38.4573,38.6298,38.451,38.5851,136700.0
2007-12-05 12:45:00,60.4,60.4,60.3,60.4,80900.0,38.5723,38.5723,38.5084,38.5723,80900.0
2007-12-05 12:50:00,60.4,60.41,60.06,60.07,40900.0,38.5723,38.5787,38.3552,38.3616,40900.0
2007-12-05 12:55:00,60.06,60.06,59.77,59.89,99800.0,38.3552,38.3552,38.17,38.2466,99800.0
2007-12-05 13:00:00,59.88,60.04,59.85,60.01,53700.0,38.2402,38.3424,38.2211,38.3232,53700.0
2007-12-05 13:05:00,60.02,60.02,59.82,59.82,35000.0,38.3296,38.3296,38.2019,38.2019,35000.0
2007-12-05 13:10:00,59.82,59.87,59.66,59.75,53300.0,38.2019,38.2338,38.0997,38.1572,53300.0
2007-12-05 13:15:00,59.75,59.78,59.63,59.73,37300.0,38.1572,38.1764,38.0806,38.1444,37300.0
2007-12-05 13:20:00,59.72,59.83,59.66,59.79,37300.0,38.138,38.2083,38.0997,38.1827,37300.0
2007-12-05 13:25:00,59.79,59.87,59.79,59.83,40100.0,38.1827,38.2338,38.1827,38.2083,40100.0
2007-12-05 13:30:00,59.83,60.0,59.82,59.95,46200.0,38.2083,38.3169,38.2019,38.2849,46200.0
2007-12-05 13:35:00,59.95,59.98,59.87,59.88,29000.0,38.2849,38.3041,38.2338,38.2402,29000.0
2007-12-05 13:40:00,59.88,59.97,59.87,59.87,33100.0,38.2402,38.2977,38.2338,38.2338,33100.0
2007-12-05 13:45:00,59.87,59.87,59.7,59.84,54700.0,38.2338,38.2338,38.1253,38.2147,54700.0
2007-12-05 13:50:00,59.85,59.9,59.8,59.87,31400.0,38.2211,38.253,38.1891,38.2338,31400.0
2007-12-05 13:55:00,59.85,59.9,59.77,59.81,71100.0,38.2211,38.253,38.17,38.1955,71100.0
2007-12-05 14:00:00,59.81,59.87,59.8,59.86,37000.0,38.1955,38.2338,38.1891,38.2274,37000.0
2007-12-05 14:05:00,59.86,59.9,59.74,59.82,84200.0,38.2274,38.253,38.1508,38.2019,84200.0
2007-12-05 14:10:00,59.81,59.86,59.8,59.8,26100.0,38.1955,38.2274,38.1891,38.1891,26100.0
2007-12-05 14:15:00,59.8,59.85,59.7,59.83,65200.0,38.1891,38.2211,38.1253,38.2083,65200.0
2007-12-05 14:20:00,59.83,59.84,59.49,59.49,81100.0,38.2083,38.2147,37.9912,37.9912,81100.0
2007-12-05 14:25:00,59.5,59.5,59.27,59.32,175700.0,37.9975,37.9975,37.8507,37.8826,175700.0
2007-12-05 14:30:00,59.32,59.37,59.18,59.37,92400.0,37.8826,37.9145,37.7932,37.9145,92400.0
2007-12-05 14:35:00,59.37,59.41,59.3,59.38,43500.0,37.9145,37.9401,37.8698,37.9209,43500.0
2007-12-05 14:40:00,59.39,59.48,59.37,59.4,52300.0,37.9273,37.9848,37.9145,37.9337,52300.0
2007-12-05 14:45:00,59.4,59.54,59.39,59.52,61500.0,37.9337,38.0231,37.9273,38.0103,61500.0
2007-12-05 14:50:00,59.52,59.57,59.2,59.26,83900.0,38.0103,38.0422,37.806,37.8443,83900.0
2007-12-05 14:55:00,59.27,59.47,59.19,59.42,77400.0,37.8507,37.9784,37.7996,37.9465,77400.0
2007-12-05 15:00:00,59.42,59.53,59.39,59.52,72700.0,37.9465,38.0167,37.9273,38.0103,72700.0
2007-12-05 15:05:00,59.51,59.54,59.43,59.51,57200.0,38.0039,38.0231,37.9528,38.0039,57200.0
2007-12-05 15:10:00,59.51,59.84,59.51,59.81,92000.0,38.0039,38.2147,38.0039,38.1955,92000.0
2007-12-05 15:15:00,59.8,59.92,59.72,59.91,146300.0,38.1891,38.2658,38.138,38.2594,146300.0
2007-12-05 15:20:00,59.92,59.99,59.84,59.89,129700.0,38.2658,38.3105,38.2147,38.2466,129700.0
2007-12-05 15:25:00,59.89,59.91,59.7,59.75,85800.0,38.2466,38.2594,38.1253,38.1572,85800.0
2007-12-05 15:30:00,59.75,59.9,59.74,59.83,146300.0,38.1572,38.253,38.1508,38.2083,146300.0
2007-12-05 15:35:00,59.83,60.01,59.81,59.98,66700.0,38.2083,38.3232,38.1955,38.3041,66700.0
2007-12-05 15:40:00,59.99,60.11,59.87,60.03,125500.0,38.3105,38.3871,38.2338,38.336,125500.0
2007-12-05 15:45:00,60.02,60.03,59.83,59.9,132500.0,38.3296,38.336,38.2083,38.253,132500.0
2007-12-05 15:50:00,59.9,60.19,59.9,60.11,220700.0,38.253,38.4382,38.253,38.3871,220700.0
2007-12-05 15:55:00,60.1,60.13,59.98,60.09,251300.0,38.3807,38.3999,38.3041,38.3743,251300.0
2007-12-06 09:30:00,55.99,56.29,55.61,56.09,1137500.0,35.756,35.9476,35.5133,35.8199,1137500.0
2007-12-06 09:35:00,56.0,56.65,55.75,56.56,983900.0,35.7624,36.1775,35.6027,36.12,983900.0
2007-12-06 09:40:00,56.55,57.05,56.41,56.98,843100.0,36.1136,36.4329,36.0242,36.3882,843100.0
2007-12-06 09:45:00,56.97,57.44,56.77,57.1,808000.0,36.3819,36.682,36.2541,36.4649,808000.0
2007-12-06 09:50:00,57.1,57.39,56.67,56.68,598400.0,36.4649,36.6501,36.1903,36.1967,598400.0
2007-12-06 09:55:00,56.68,56.99,56.23,56.24,357600.0,36.1967,36.3946,35.9093,35.9157,357600.0
2007-12-06 10:00:00,56.23,56.41,56.07,56.26,337300.0,35.9093,36.0242,35.8071,35.9284,337300.0
2007-12-06 10:05:00,56.25,56.47,56.05,56.18,349400.0,35.9221,36.0625,35.7943,35.8773,349400.0
2007-12-06 10:10:00,56.17,56.35,56.14,56.26,247200.0,35.871,35.9859,35.8518,35.9284,247200.0
2007-12-06 10:15:00,56.26,56.6,56.2,56.59,272200.0,35.9284,36.1456,35.8901,36.1392,272200.0
2007-12-06 10:20:00,56.56,56.9,56.47,56.52,256700.0,36.12,36.3371,36.0625,36.0945,256700.0
2007-12-06 10:25:00,56.55,56.55,56.29,56.41,194200.0,36.1136,36.1136,35.9476,36.0242,194200.0
2007-12-06 10:30:00,56.4,56.42,56.21,56.37,182900.0,36.0178,36.0306,35.8965,35.9987,182900.0
2007-12-06 10:35:00,56.37,56.6,56.3,56.38,139400.0,35.9987,36.1456,35.954,36.0051,139400.0
2007-12-06 10:40:00,56.38,56.42,56.1,56.17,215600.0,36.0051,36.0306,35.8263,35.871,215600.0
2007-12-06 10:45:00,56.17,56.3,56.12,56.17,235000.0,35.871,35.954,35.839,35.871,235000.0
2007-12-06 10:50:00,56.18,56.29,56.1,56.19,155900.0,35.8773,35.9476,35.8263,35.8837,155900.0
2007-12-06 10:55:00,56.19,56.21,55.92,56.01,403300.0,35.8837,35.8965,35.7113,35.7688,403300.0
2007-12-06 11:00:00,56.02,56.09,55.95,55.97,166300.0,35.7752,35.8199,35.7305,35.7432,166300.0
2007-12-06 11:05:00,55.97,55.99,55.81,55.81,231400.0,35.7432,35.756,35.6411,35.6411,231400.0
2007-12-06 11:10:00,55.81,55.98,55.77,55.8,247600.0,35.6411,35.7496,35.6155,35.6347,247600.0
2007-12-06 11:15:00,55.78,55.85,55.6,55.67,228700.0,35.6219,35.6666,35.507,35.5517,228700.0
2007-12-06 11:20:00,55.68,55.71,55.53,55.56,421100.0,35.558,35.5772,35.4622,35.4814,421100.0
2007-12-06 11:25:00,55.56,55.85,55.42,55.58,302900.0,35.4814,35.6666,35.392,35.4942,302900.0
2007-12-06 11:30:00,55.57,55.65,55.34,55.54,358800.0,35.4878,35.5389,35.3409,35.4686,358800.0
2007-12-06 11:35:00,55.56,55.82,55.56,55.74,263000.0,35.4814,35.6474,35.4814,35.5964,263000.0
2007-12-06 11:40:00,55.74,55.82,55.63,55.65,188900.0,35.5964,35.6474,35.5261,35.5389,188900.0
2007-12-06 11:45:00,55.65,55.66,55.4,55.43,219800.0,35.5389,35.5453,35.3792,35.3984,219800.0
2007-12-06 11:50:00,55.43,55.48,55.3,55.4,180600.0,35.3984,35.4303,35.3154,35.3792,180600.0
2007-12-06 11:55:00,55.41,55.56,55.4,55.53,123200.0,35.3856,35.4814,35.3792,35.4622,123200.0
2007-12-06 12:00:00,55.53,55.66,55.52,55.63,96700.0,35.4622,35.5453,35.4559,35.5261,96700.0
2007-12-06 12:05:00,55.63,55.87,55.58,55.75,221700.0,35.5261,35.6794,35.4942,35.6027,221700.0
2007-12-06 12:10:00,55.75,55.75,55.45,55.48,163800.0,35.6027,35.6027,35.4112,35.4303,163800.0
2007-12-06 12:15:00,55.48,55.67,55.47,55.67,125100.0,35.4303,35.5517,35.4239,35.5517,125100.0
2007-12-06 12:20:00,55.65,55.67,55.42,55.54,165400.0,35.5389,35.5517,35.392,35.4686,165400.0
2007-12-06 12:25:00,55.55,55.58,55.37,55.43,303900.0,35.475,35.4942,35.3601,35.3984,303900.0
2007-12-06 12:30:00,55.43,55.49,55.39,55.41,107700.0,35.3984,35.4367,35.3728,35.3856,107700.0
2007-12-06 12:35:00,55.4,55.53,55.39,55.48,212700.0,35.3792,35.4622,35.3728,35.4303,212700.0
2007-12-06 12:40:00,55.47,55.47,55.38,55.4,107800.0,35.4239,35.4239,35.3665,35.3792,107800.0
2007-12-06 12:45:00,55.4,55.44,55.39,55.41,102600.0,35.3792,35.4048,35.3728,35.3856,102600.0
2007-12-06 12:50:00,55.4,55.49,55.38,55.43,115500.0,35.3792,35.4367,35.3665,35.3984,115500.0
2007-12-06 12:55:00,55.43,55.62,55.42,55.55,119000.0,35.3984,35.5197,35.392,35.475,119000.0
2007-12-06 13:00:00,55.54,55.72,55.53,55.66,94000.0,35.4686,35.5836,35.4622,35.5453,94000.0
2007-12-06 13:05:00,55.67,55.78,55.62,55.62,132900.0,35.5517,35.6219,35.5197,35.5197,132900.0
2007-12-06 13:10:00,55.62,55.63,55.4,55.4,164200.0,35.5197,35.5261,35.3792,35.3792,164200.0
2007-12-06 13:15:00,55.4,55.47,55.33,55.41,162700.0,35.3792,35.4239,35.3345,35.3856,162700.0
2007-12-06 13:20:00,55.41,55.63,55.4,55.55,111300.0,35.3856,35.5261,35.3792,35.475,111300.0
2007-12-06 13:25:00,55.55,55.57,55.5,55.5,89400.0,35.475,35.4878,35.4431,35.4431,89400.0
2007-12-06 13:30:00,55.5,55.53,55.37,55.45,155300.0,35.4431,35.4622,35.3601,35.4112,155300.0
2007-12-06 13:35:00,55.46,55.46,55.18,55.2,238900.0,35.4175,35.4175,35.2387,35.2515,238900.0
2007-12-06 13:40:00,55.2,55.45,55.17,55.36,141900.0,35.2515,35.4112,35.2323,35.3537,141900.0
2007-12-06 13:45:00,55.37,55.45,55.31,55.4,85800.0,35.3601,35.4112,35.3218,35.3792,85800.0
2007-12-06 13:50:00,55.4,55.41,55.37,55.38,45400.0,35.3792,35.3856,35.3601,35.3665,45400.0
2007-12-06 13:55:00,55.38,55.39,55.28,55.31,100800.0,35.3665,35.3728,35.3026,35.3218,100800.0
2007-12-06 14:00:00,55.3,55.38,55.25,55.3,180200.0,35.3154,35.3665,35.2834,35.3154,180200.0
2007-12-06 14:05:00,55.29,55.58,55.29,55.55,79400.0,35.309,35.4942,35.309,35.475,79400.0
2007-12-06 14:10:00,55.55,55.6,55.4,55.43,171200.0,35.475,35.507,35.3792,35.3984,171200.0
2007-12-06 14:15:00,55.4,55.57,55.4,55.57,77000.0,35.3792,35.4878,35.3792,35.4878,77000.0
2007-12-06 14:20:00,55.57,55.75,55.55,55.65,214500.0,35.4878,35.6027,35.475,35.5389,214500.0
2007-12-06 14:25:00,55.65,55.73,55.54,55.62,112400.0,35.5389,35.59,35.4686,35.5197,112400.0
2007-12-06 14:30:00,55.6,55.64,55.55,55.57,168000.0,35.507,35.5325,35.475,35.4878,168000.0
2007-12-06 14:35:00,55.57,55.65,55.55,55.57,154400.0,35.4878,35.5389,35.475,35.4878,154400.0
2007-12-06 14:40:00,55.57,55.63,55.51,55.62,305600.0,35.4878,35.5261,35.4495,35.5197,305600.0
2007-12-06 14:45:00,55.62,55.74,55.61,55.67,173900.0,35.5197,35.5964,35.5133,35.5517,173900.0
2007-12-06 14:50:00,55.67,55.68,55.6,55.61,144900.0,35.5517,35.558,35.507,35.5133,144900.0
2007-12-06 14:55:00,55.61,55.63,55.57,55.62,172700.0,35.5133,35.5261,35.4878,35.5197,172700.0
2007-12-06 15:00:00,55.62,55.78,55.61,55.77,317900.0,35.5197,35.6219,35.5133,35.6155,317900.0
2007-12-06 15:05:00,55.77,55.77,55.65,55.7,277700.0,35.6155,35.6155,35.5389,35.5708,277700.0
2007-12-06 15:10:00,55.71,55.72,55.57,55.58,212200.0,35.5772,35.5836,35.4878,35.4942,212200.0
2007-12-06 15:15:00,55.58,55.58,55.32,55.34,319400.0,35.4942,35.4942,35.3281,35.3409,319400.0
2007-12-06 15:20:00,55.35,55.45,55.3,55.43,336900.0,35.3473,35.4112,35.3154,35.3984,336900.0
2007-12-06 15:25:00,55.41,55.48,55.35,55.46,228000.0,35.3856,35.4303,35.3473,35.4175,228000.0
2007-12-06 15:30:00,55.45,55.5,55.4,55.41,213900.0,35.4112,35.4431,35.3792,35.3856,213900.0
2007-12-06 15:35:00,55.4,55.57,55.4,55.54,435100.0,35.3792,35.4878,35.3792,35.4686,435100.0
2007-12-06 15:40:00,55.54,55.56,55.5,55.53,440500.0,35.4686,35.4814,35.4431,35.4622,440500.0
2007-12-06 15:45:00,55.52,56.31,55.5,55.83,609600.0,35.4559,35.9604,35.4431,35.6538,609600.0
2007-12-06 15:50:00,55.83,55.97,55.79,55.84,562900.0,35.6538,35.7432,35.6283,35.6602,562900.0
2007-12-06 15:55:00,55.84,55.9,55.54,55.6,682800.0,35.6602,35.6985,35.4686,35.507,682800.0
2007-12-07 09:30:00,55.55,55.6,54.88,54.98,313000.0,35.475,35.507,35.0471,35.111,313000.0
2007-12-07 09:35:00,54.97,55.57,54.96,55.35,356000.0,35.1046,35.4878,35.0982,35.3473,356000.0
2007-12-07 09:40:00,55.3,55.38,55.02,55.19,193600.0,35.3154,35.3665,35.1366,35.2451,193600.0
2007-12-07 09:45:00,55.2,55.22,55.11,55.11,99600.0,35.2515,35.2643,35.194,35.194,99600.0
2007-12-07 09:50:00,55.11,55.11,54.86,54.93,245600.0,35.194,35.194,35.0344,35.0791,245600.0
2007-12-07 09:55:00,54.95,55.2,54.8,55.08,235100.0,35.0919,35.2515,34.9961,35.1749,235100.0
2007-12-07 10:00:00,55.08,55.28,55.06,55.26,171700.0,35.1749,35.3026,35.1621,35.2898,171700.0
2007-12-07 10:05:00,55.25,55.37,55.1,55.3,270100.0,35.2834,35.3601,35.1876,35.3154,270100.0
2007-12-07 10:10:00,55.29,55.37,55.24,55.34,184800.0,35.309,35.3601,35.277,35.3409,184800.0
2007-12-07 10:15:00,55.31,55.4,55.28,55.38,149400.0,35.3218,35.3792,35.3026,35.3665,149400.0
2007-12-07 10:20:00,55.38,55.4,55.3,55.37,167900.0,35.3665,35.3792,35.3154,35.3601,167900.0
2007-12-07 10:25:00,55.39,55.74,55.39,55.53,197400.0,35.3728,35.5964,35.3728,35.4622,197400.0
2007-12-07 10:30:00,55.53,55.6,55.51,55.59,116900.0,35.4622,35.507,35.4495,35.5006,116900.0
2007-12-07 10:35:00,55.58,56.07,55.58,56.05,252300.0,35.4942,35.8071,35.4942,35.7943,252300.0
2007-12-07 10:40:00,56.05,56.1,55.69,55.71,174000.0,35.7943,35.8263,35.5644,35.5772,174000.0
2007-12-07 10:45:00,55.71,55.74,55.51,55.73,92200.0,35.5772,35.5964,35.4495,35.59,92200.0
2007-12-07 10:50:00,55.74,55.74,55.41,55.43,54600.0,35.5964,35.5964,35.3856,35.3984,54600.0
2007-12-07 10:55:00,55.42,55.67,55.39,55.6,213200.0,35.392,35.5517,35.3728,35.507,213200.0
2007-12-07 11:00:00,55.59,55.7,55.44,55.61,53100.0,35.5006,35.5708,35.4048,35.5133,53100.0
2007-12-07 11:05:00,55.62,55.69,55.58,55.63,63500.0,35.5197,35.5644,35.4942,35.5261,63500.0
2007-12-07 11:10:00,55.62,55.68,55.57,55.66,54600.0,35.5197,35.558,35.4878,35.5453,54600.0
2007-12-07 11:15:00,55.66,55.88,55.66,55.87,69100.0,35.5453,35.6858,35.5453,35.6794,69100.0
2007-12-07 11:20:00,55.86,55.86,55.78,55.78,48200.0,35.673,35.673,35.6219,35.6219,48200.0
2007-12-07 11:25:00,55.78,55.79,55.76,55.76,19500.0,35.6219,35.6283,35.6091,35.6091,19500.0
2007-12-07 11:30:00,55.78,55.78,55.63,55.66,55400.0,35.6219,35.6219,35.5261,35.5453,55400.0
2007-12-07 11:35:00,55.66,55.78,55.65,55.68,66300.0,35.5453,35.6219,35.5389,35.558,66300.0
2007-12-07 11:40:00,55.69,55.74,55.64,55.74,87300.0,35.5644,35.5964,35.5325,35.5964,87300.0
2007-12-07 11:45:00,55.74,55.86,55.72,55.85,92100.0,35.5964,35.673,35.5836,35.6666,92100.0
2007-12-07 11:50:00,55.86,55.95,55.8,55.9,64000.0,35.673,35.7305,35.6347,35.6985,64000.0
2007-12-07 11:55:00,55.88,55.96,55.84,55.84,47600.0,35.6858,35.7369,35.6602,35.6602,47600.0
2007-12-07 12:00:00,55.86,55.98,55.86,55.9,45100.0,35.673,35.7496,35.673,35.6985,45100.0
2007-12-07 12:05:00,55.89,55.96,55.88,55.95,45100.0,35.6921,35.7369,35.6858,35.7305,45100.0
2007-12-07 12:10:00,55.94,56.03,55.93,56.03,75200.0,35.7241,35.7816,35.7177,35.7816,75200.0
2007-12-07 12:15:00,56.03,56.25,56.01,56.25,132000.0,35.7816,35.9221,35.7688,35.9221,132000.0
2007-12-07 12:20:00,56.25,56.28,56.21,56.27,80500.0,35.9221,35.9412,35.8965,35.9348,80500.0
2007-12-07 12:25:00,56.28,56.29,56.21,56.22,62600.0,35.9412,35.9476,35.8965,35.9029,62600.0
2007-12-07 12:30:00,56.22,56.25,56.15,56.17,35200.0,35.9029,35.9221,35.8582,35.871,35200.0
2007-12-07 12:35:00,56.17,56.19,56.02,56.04,49900.0,35.871,35.8837,35.7752,35.7879,49900.0
2007-12-07 12:40:00,56.03,56.05,55.98,55.99,38500.0,35.7816,35.7943,35.7496,35.756,38500.0
2007-12-07 12:45:00,55.99,56.05,55.98,56.04,58400.0,35.756,35.7943,35.7496,35.7879,58400.0
2007-12-07 12:50:00,56.02,56.07,56.02,56.05,26100.0,35.7752,35.8071,35.7752,35.7943,26100.0
2007-12-07 12:55:00,56.05,56.07,55.97,56.0,39600.0,35.7943,35.8071,35.7432,35.7624,39600.0
2007-12-07 13:00:00,55.99,56.01,55.95,55.99,65500.0,35.756,35.7688,35.7305,35.756,65500.0
2007-12-07 13:05:00,55.98,55.99,55.86,55.9,137800.0,35.7496,35.756,35.673,35.6985,137800.0
2007-12-07 13:10:00,55.9,55.92,55.83,55.91,56700.0,35.6985,35.7113,35.6538,35.7049,56700.0
2007-12-07 13:15:00,55.9,56.05,55.89,55.95,117200.0,35.6985,35.7943,35.6921,35.7305,117200.0
2007-12-07 13:20:00,55.94,55.97,55.75,55.77,88900.0,35.7241,35.7432,35.6027,35.6155,88900.0
2007-12-07 13:25:00,55.75,55.79,55.55,55.58,60500.0,35.6027,35.6283,35.475,35.4942,60500.0
2007-12-07 13:30:00,55.59,55.68,55.58,55.65,53700.0,35.5006,35.558,35.4942,35.5389,53700.0
2007-12-07 13:35:00,55.66,55.68,55.51,55.52,66400.0,35.5453,35.558,35.4495,35.4559,66400.0
2007-12-07 13:40:00,55.51,55.64,55.46,55.6,100300.0,35.4495,35.5325,35.4175,35.507,100300.0
2007-12-07 13:45:00,55.61,55.67,55.54,55.66,42600.0,35.5133,35.5517,35.4686,35.5453,42600.0
2007-12-07 13:50:00,55.66,55.68,55.57,55.61,63500.0,35.5453,35.558,35.4878,35.5133,63500.0
2007-12-07 13:55:00,55.62,55.67,55.61,55.67,35000.0,35.5197,35.5517,35.5133,35.5517,35000.0
2007-12-07 14:00:00,55.66,55.72,55.66,55.69,45900.0,35.5453,35.5836,35.5453,35.5644,45900.0
2007-12-07 14:05:00,55.69,55.88,55.68,55.88,66900.0,35.5644,35.6858,35.558,35.6858,66900.0
2007-12-07 14:10:00,55.88,55.94,55.8,55.84,59000.0,35.6858,35.7241,35.6347,35.6602,59000.0
2007-12-07 14:15:00,55.85,55.95,55.83,55.91,94300.0,35.6666,35.7305,35.6538,35.7049,94300.0
2007-12-07 14:20:00,55.92,55.93,55.83,55.86,55500.0,35.7113,35.7177,35.6538,35.673,55500.0
2007-12-07 14:25:00,55.86,55.87,55.8,55.8,49400.0,35.673,35.6794,35.6347,35.6347,49400.0
2007-12-07 14:30:00,55.81,55.87,55.76,55.86,71500.0,35.6411,35.6794,35.6091,35.673,71500.0
2007-12-07 14:35:00,55.86,55.98,55.86,55.88,62200.0,35.673,35.7496,35.673,35.6858,62200.0
2007-12-07 14:40:00,55.89,55.91,55.8,55.85,49900.0,35.6921,35.7049,35.6347,35.6666,49900.0
2007-12-07 14:45:00,55.86,55.88,55.7,55.73,46600.0,35.673,35.6858,35.5708,35.59,46600.0
2007-12-07 14:50:00,55.73,55.84,55.43,55.69,148400.0,35.59,35.6602,35.3984,35.5644,148400.0
2007-12-07 14:55:00,55.69,55.86,55.69,55.85,37500.0,35.5644,35.673,35.5644,35.6666,37500.0
2007-12-07 15:00:00,55.85,55.89,55.82,55.84,58100.0,35.6666,35.6921,35.6474,35.6602,58100.0
2007-12-07 15:05:00,55.85,55.92,55.84,55.89,87200.0,35.6666,35.7113,35.6602,35.6921,87200.0
2007-12-07 15:10:00,55.89,56.0,55.84,55.92,62600.0,35.6921,35.7624,35.6602,35.7113,62600.0
2007-12-07 15:15:00,55.92,55.96,55.85,55.89,92000.0,35.7113,35.7369,35.6666,35.6921,92000.0
2007-12-07 15:20:00,55.89,55.91,55.78,55.81,97700.0,35.6921,35.7049,35.6219,35.6411,97700.0
2007-12-07 15:25:00,55.81,55.85,55.69,55.72,100900.0,35.6411,35.6666,35.5644,35.5836,100900.0
2007-12-07 15:30:00,55.72,55.73,55.64,55.72,119100.0,35.5836,35.59,35.5325,35.5836,119100.0
2007-12-07 15:35:00,55.72,55.73,55.59,55.67,105800.0,35.5836,35.59,35.5006,35.5517,105800.0
2007-12-07 15:40:00,55.67,55.69,55.46,55.47,222200.0,35.5517,35.5644,35.4175,35.4239,222200.0
2007-12-07 15:45:00,55.47,55.62,55.44,55.44,187300.0,35.4239,35.5197,35.4048,35.4048,187300.0
2007-12-07 15:50:00,55.45,55.47,55.34,55.4,293000.0,35.4112,35.4239,35.3409,35.3792,293000.0
2007-12-07 15:55:00,55.41,55.54,55.4,55.46,373300.0,35.3856,35.4686,35.3792,35.4175,373300.0
2007-12-10 09:30:00,55.78,56.0,55.67,55.67,212400.0,35.6219,35.7624,35.5517,35.5517,212400.0
2007-12-10 09:35:00,55.68,55.71,54.76,54.76,300500.0,35.558,35.5772,34.9705,34.9705,300500.0
2007-12-10 09:40:00,54.76,55.15,54.65,55.15,321900.0,34.9705,35.2196,34.9003,35.2196,321900.0
2007-12-10 09:45:00,55.15,55.25,55.05,55.2,259400.0,35.2196,35.2834,35.1557,35.2515,259400.0
2007-12-10 09:50:00,55.21,55.49,55.2,55.33,115900.0,35.2579,35.4367,35.2515,35.3345,115900.0
2007-12-10 09:55:00,55.33,55.5,55.22,55.35,147200.0,35.3345,35.4431,35.2643,35.3473,147200.0
2007-12-10 10:00:00,55.35,55.48,55.29,55.3,89900.0,35.3473,35.4303,35.309,35.3154,89900.0
2007-12-10 10:05:00,55.3,55.5,55.25,55.45,107300.0,35.3154,35.4431,35.2834,35.4112,107300.0
2007-12-10 10:10:00,55.46,55.54,55.42,55.45,113800.0,35.4175,35.4686,35.392,35.4112,113800.0
2007-12-10 10:15:00,55.45,55.45,55.25,55.25,60400.0,35.4112,35.4112,35.2834,35.2834,60400.0
2007-12-10 10:20:00,55.25,55.37,55.24,55.35,65000.0,35.2834,35.3601,35.277,35.3473,65000.0
2007-12-10 10:25:00,55.35,55.44,55.32,55.37,60100.0,35.3473,35.4048,35.3281,35.3601,60100.0
2007-12-10 10:30:00,55.39,55.45,55.38,55.42,99900.0,35.3728,35.4112,35.3665,35.392,99900.0
2007-12-10 10:35:00,55.42,55.6,55.4,55.46,115800.0,35.392,35.507,35.3792,35.4175,115800.0
2007-12-10 10:40:00,55.45,55.84,55.45,55.7,249600.0,35.4112,35.6602,35.4112,35.5708,249600.0
2007-12-10 10:45:00,55.7,55.77,55.47,55.53,158800.0,35.5708,35.6155,35.4239,35.4622,158800.0
2007-12-10 10:50:00,55.52,55.69,55.5,55.69,70300.0,35.4559,35.5644,35.4431,35.5644,70300.0
2007-12-10 10:55:00,55.69,55.76,55.59,55.67,58200.0,35.5644,35.6091,35.5006,35.5517,58200.0
2007-12-10 11:00:00,55.66,55.71,55.57,55.61,65300.0,35.5453,35.5772,35.4878,35.5133,65300.0
2007-12-10 11:05:00,55.6,55.62,55.55,55.57,48300.0,35.507,35.5197,35.475,35.4878,48300.0
2007-12-10 11:10:00,55.57,55.66,55.56,55.66,68900.0,35.4878,35.5453,35.4814,35.5453,68900.0
2007-12-10 11:15:00,55.66,55.77,55.64,55.75,77500.0,35.5453,35.6155,35.5325,35.6027,77500.0
2007-12-10 11:20:00,55.74,55.82,55.68,55.75,137200.0,35.5964,35.6474,35.558,35.6027,137200.0
2007-12-10 11:25:00,55.75,55.88,55.75,55.8,131600.0,35.6027,35.6858,35.6027,35.6347,131600.0
2007-12-10 11:30:00,55.8,55.95,55.79,55.79,94600.0,35.6347,35.7305,35.6283,35.6283,94600.0
2007-12-10 11:35:00,55.8,55.83,55.77,55.79,66300.0,35.6347,35.6538,35.6155,35.6283,66300.0
2007-12-10 11:40:00,55.8,55.82,55.64,55.66,67900.0,35.6347,35.6474,35.5325,35.5453,67900.0
2007-12-10 11:45:00,55.65,55.77,55.6,55.7,79800.0,35.5389,35.6155,35.507,35.5708,79800.0
2007-12-10 11:50:00,55.7,55.71,55.68,55.69,63500.0,35.5708,35.5772,35.558,35.5644,63500.0
2007-12-10 11:55:00,55.69,55.72,55.64,55.64,31700.0,35.5644,35.5836,35.5325,35.5325,31700.0
2007-12-10 12:00:00,55.64,55.7,55.61,55.68,42000.0,35.5325,35.5708,35.5133,35.558,42000.0
2007-12-10 12:05:00,55.68,55.74,55.63,55.7,52000.0,35.558,35.5964,35.5261,35.5708,52000.0
2007-12-10 12:10:00,55.69,55.73,55.65,55.7,75800.0,35.5644,35.59,35.5389,35.5708,75800.0
2007-12-10 12:15:00,55.7,55.73,55.67,55.69,30800.0,35.5708,35.59,35.5517,35.5644,30800.0
2007-12-10 12:20:00,55.69,55.74,55.68,55.71,52700.0,35.5644,35.5964,35.558,35.5772,52700.0
2007-12-10 12:25:00,55.68,55.8,55.68,55.68,56900.0,35.558,35.6347,35.558,35.558,56900.0
2007-12-10 12:30:00,55.69,55.72,55.65,55.68,35600.0,35.5644,35.5836,35.5389,35.558,35600.0
2007-12-10 12:35:00,55.68,55.69,55.6,55.61,27700.0,35.558,35.5644,35.507,35.5133,27700.0
2007-12-10 12:40:00,55.62,55.75,55.62,55.68,66300.0,35.5197,35.6027,35.5197,35.558,66300.0
2007-12-10 12:45:00,55.67,55.77,55.67,55.76,20800.0,35.5517,35.6155,35.5517,35.6091,20800.0
2007-12-10 12:50:00,55.76,55.77,55.7,55.76,22900.0,35.6091,35.6155,35.5708,35.6091,22900.0
2007-12-10 12:55:00,55.76,55.78,55.72,55.72,22400.0,35.6091,35.6219,35.5836,35.5836,22400.0
2007-12-10 13:00:00,55.74,55.79,55.73,55.79,16500.0,35.5964,35.6283,35.59,35.6283,16500.0
2007-12-10 13:05:00,55.78,55.84,55.77,55.84,25300.0,35.6219,35.6602,35.6155,35.6602,25300.0
2007-12-10 13:10:00,55.83,55.84,55.81,55.83,17900.0,35.6538,35.6602,35.6411,35.6538,17900.0
2007-12-10 13:15:00,55.83,55.95,55.83,55.95,57700.0,35.6538,35.7305,35.6538,35.7305,57700.0
2007-12-10 13:20:00,55.95,55.99,55.9,55.9,31000.0,35.7305,35.756,35.6985,35.6985,31000.0
2007-12-10 13:25:00,55.92,55.94,55.82,55.82,38000.0,35.7113,35.7241,35.6474,35.6474,38000.0
2007-12-10 13:30:00,55.82,55.85,55.82,55.84,13600.0,35.6474,35.6666,35.6474,35.6602,13600.0
2007-12-10 13:35:00,55.85,55.86,55.83,55.85,45700.0,35.6666,35.673,35.6538,35.6666,45700.0
2007-12-10 13:40:00,55.85,55.86,55.83,55.84,45100.0,35.6666,35.673,35.6538,35.6602,45100.0
2007-12-10 13:45:00,55.84,55.85,55.75,55.8,39700.0,35.6602,35.6666,35.6027,35.6347,39700.0
2007-12-10 13:50:00,55.8,55.8,55.7,55.71,69400.0,35.6347,35.6347,35.5708,35.5772,69400.0
2007-12-10 13:55:00,55.71,55.77,55.65,55.75,66900.0,35.5772,35.6155,35.5389,35.6027,66900.0
2007-12-10 14:00:00,55.75,55.78,55.69,55.69,75700.0,35.6027,35.6219,35.5644,35.5644,75700.0
2007-12-10 14:05:00,55.69,55.75,55.69,55.75,48700.0,35.5644,35.6027,35.5644,35.6027,48700.0
2007-12-10 14:10:00,55.75,55.75,55.64,55.64,31800.0,35.6027,35.6027,35.5325,35.5325,31800.0
2007-12-10 14:15:00,55.64,55.66,55.58,55.6,50800.0,35.5325,35.5453,35.4942,35.507,50800.0
2007-12-10 14:20:00,55.6,55.71,55.6,55.63,41500.0,35.507,35.5772,35.507,35.5261,41500.0
2007-12-10 14:25:00,55.62,55.66,55.59,55.64,28700.0,35.5197,35.5453,35.5006,35.5325,28700.0
2007-12-10 14:30:00,55.63,55.65,55.62,55.63,27700.0,35.5261,35.5389,35.5197,35.5261,27700.0
2007-12-10 14:35:00,55.63,55.7,55.61,55.65,64200.0,35.5261,35.5708,35.5133,35.5389,64200.0
2007-12-10 14:40:00,55.65,55.7,55.62,55.7,28700.0,35.5389,35.5708,35.5197,35.5708,28700.0
2007-12-10 14:45:00,55.7,55.81,55.7,55.8,51900.0,35.5708,35.6411,35.5708,35.6347,51900.0
2007-12-10 14:50:00,55.79,55.85,55.68,55.68,46500.0,35.6283,35.6666,35.558,35.558,46500.0
2007-12-10 14:55:00,55.68,55.69,55.59,55.67,54900.0,35.558,35.5644,35.5006,35.5517,54900.0
2007-12-10 15:00:00,55.66,55.7,55.61,55.7,58500.0,35.5453,35.5708,35.5133,35.5708,58500.0
2007-12-10 15:05:00,55.7,55.83,55.66,55.73,68800.0,35.5708,35.6538,35.5453,35.59,68800.0
2007-12-10 15:10:00,55.73,55.8,55.72,55.75,54000.0,35.59,35.6347,35.5836,35.6027,54000.0
2007-12-10 15:15:00,55.75,55.76,55.65,55.67,52300.0,35.6027,35.6091,35.5389,35.5517,52300.0
2007-12-10 15:20:00,55.66,55.75,55.66,55.68,56200.0,35.5453,35.6027,35.5453,35.558,56200.0
2007-12-10 15:25:00,55.67,55.7,55.64,55.68,127800.0,35.5517,35.5708,35.5325,35.558,127800.0
2007-12-10 15:30:00,55.67,55.7,55.61,55.62,206500.0,35.5517,35.5708,35.5133,35.5197,206500.0
2007-12-10 15:35:00,55.63,55.67,55.6,55.67,123800.0,35.5261,35.5517,35.507,35.5517,123800.0
2007-12-10 15:40:00,55.67,55.69,55.61,55.66,162100.0,35.5517,35.5644,35.5133,35.5453,162100.0
2007-12-10 15:45:00,55.66,55.7,55.54,55.55,149200.0,35.5453,35.5708,35.4686,35.475,149200.0
2007-12-10 15:50:00,55.55,55.66,55.53,55.59,262500.0,35.475,35.5453,35.4622,35.5006,262500.0
2007-12-10 15:55:00,55.59,55.66,55.56,55.6,524000.0,35.5006,35.5453,35.4814,35.507,524000.0
2007-12-11 09:30:00,55.8,55.8,55.1,55.16,129700.0,35.6347,35.6347,35.1876,35.226,129700.0
2007-12-11 09:35:00,55.15,55.15,54.71,54.95,294800.0,35.2196,35.2196,34.9386,35.0919,294800.0
2007-12-11 09:40:00,54.95,55.03,54.87,55.01,88500.0,35.0919,35.1429,35.0408,35.1302,88500.0
2007-12-11 09:45:00,55.01,55.05,54.93,54.97,178800.0,35.1302,35.1557,35.0791,35.1046,178800.0
2007-12-11 09:50:00,54.94,55.09,54.94,54.98,148500.0,35.0855,35.1813,35.0855,35.111,148500.0
2007-12-11 09:55:00,54.98,55.09,54.97,54.98,196100.0,35.111,35.1813,35.1046,35.111,196100.0
2007-12-11 10:00:00,54.99,55.4,54.97,55.0,159100.0,35.1174,35.3792,35.1046,35.1238,159100.0
2007-12-11 10:05:00,54.99,55.1,54.9,54.99,331800.0,35.1174,35.1876,35.0599,35.1174,331800.0
2007-12-11 10:10:00,54.99,55.15,54.98,55.06,112600.0,35.1174,35.2196,35.111,35.1621,112600.0
2007-12-11 10:15:00,55.06,55.13,54.91,54.99,202200.0,35.1621,35.2068,35.0663,35.1174,202200.0
2007-12-11 10:20:00,54.99,55.04,54.85,54.88,99000.0,35.1174,35.1493,35.028,35.0471,99000.0
2007-12-11 10:25:00,54.89,54.89,54.78,54.8,76300.0,35.0535,35.0535,34.9833,34.9961,76300.0
2007-12-11 10:30:00,54.8,54.8,54.73,54.75,180700.0,34.9961,34.9961,34.9514,34.9641,180700.0
2007-12-11 10:35:00,54.74,54.94,54.7,54.88,198300.0,34.9577,35.0855,34.9322,35.0471,198300.0
2007-12-11 10:40:00,54.88,54.92,54.81,54.81,81700.0,35.0471,35.0727,35.0024,35.0024,81700.0
2007-12-11 10:45:00,54.81,54.85,54.6,54.8,161200.0,35.0024,35.028,34.8683,34.9961,161200.0
2007-12-11 10:50:00,54.8,54.8,54.72,54.75,151500.0,34.9961,34.9961,34.945,34.9641,151500.0
2007-12-11 10:55:00,54.75,54.9,54.74,54.8,234600.0,34.9641,35.0599,34.9577,34.9961,234600.0
2007-12-11 11:00:00,54.8,54.89,54.8,54.89,161300.0,34.9961,35.0535,34.9961,35.0535,161300.0
2007-12-11 11:05:00,54.88,55.1,54.84,55.08,366800.0,35.0471,35.1876,35.0216,35.1749,366800.0
2007-12-11 11:10:00,55.08,55.15,54.99,54.99,212100.0,35.1749,35.2196,35.1174,35.1174,212100.0
2007-12-11 11:15:00,54.99,55.02,54.89,55.0,86200.0,35.1174,35.1366,35.0535,35.1238,86200.0
2007-12-11 11:20:00,54.98,55.02,54.88,54.88,60700.0,35.111,35.1366,35.0471,35.0471,60700.0
2007-12-11 11:25:00,54.87,54.95,54.83,54.88,89100.0,35.0408,35.0919,35.0152,35.0471,89100.0
2007-12-11 11:30:00,54.87,54.87,54.76,54.8,68800.0,35.0408,35.0408,34.9705,34.9961,68800.0
2007-12-11 11:35:00,54.8,54.84,54.7,54.7,64800.0,34.9961,35.0216,34.9322,34.9322,64800.0
2007-12-11 11:40:00,54.7,54.74,54.65,54.65,30000.0,34.9322,34.9577,34.9003,34.9003,30000.0
2007-12-11 11:45:00,54.65,54.71,54.63,54.7,35000.0,34.9003,34.9386,34.8875,34.9322,35000.0
2007-12-11 11:50:00,54.7,54.84,54.69,54.82,54800.0,34.9322,35.0216,34.9258,35.0088,54800.0
2007-12-11 11:55:00,54.83,55.0,54.8,54.92,67900.0,35.0152,35.1238,34.9961,35.0727,67900.0
2007-12-11 12:00:00,54.89,54.9,54.8,54.86,21200.0,35.0535,35.0599,34.9961,35.0344,21200.0
2007-12-11 12:05:00,54.84,54.85,54.8,54.81,22600.0,35.0216,35.028,34.9961,35.0024,22600.0
2007-12-11 12:10:00,54.81,54.84,54.74,54.75,48000.0,35.0024,35.0216,34.9577,34.9641,48000.0
2007-12-11 12:15:00,54.76,54.78,54.73,54.74,25100.0,34.9705,34.9833,34.9514,34.9577,25100.0
2007-12-11 12:20:00,54.74,54.85,54.72,54.84,30600.0,34.9577,35.028,34.945,35.0216,30600.0
2007-12-11 12:25:00,54.86,54.86,54.72,54.73,19800.0,35.0344,35.0344,34.945,34.9514,19800.0
2007-12-11 12:30:00,54.73,54.76,54.67,54.67,33200.0,34.9514,34.9705,34.913,34.913,33200.0
2007-12-11 12:35:00,54.68,54.69,54.65,54.69,34600.0,34.9194,34.9258,34.9003,34.9258,34600.0
2007-12-11 12:40:00,54.68,54.82,54.68,54.79,65700.0,34.9194,35.0088,34.9194,34.9897,65700.0
2007-12-11 12:45:00,54.8,54.82,54.69,54.81,58500.0,34.9961,35.0088,34.9258,35.0024,58500.0
2007-12-11 12:50:00,54.81,54.89,54.79,54.82,33100.0,35.0024,35.0535,34.9897,35.0088,33100.0
2007-12-11 12:55:00,54.81,54.85,54.74,54.85,34700.0,35.0024,35.028,34.9577,35.028,34700.0
2007-12-11 13:00:00,54.86,54.88,54.79,54.79,25900.0,35.0344,35.0471,34.9897,34.9897,25900.0
2007-12-11 13:05:00,54.79,54.81,54.76,54.81,24000.0,34.9897,35.0024,34.9705,35.0024,24000.0
2007-12-11 13:10:00,54.81,54.85,54.77,54.77,40300.0,35.0024,35.028,34.9769,34.9769,40300.0
2007-12-11 13:15:00,54.76,54.8,54.65,54.71,308200.0,34.9705,34.9961,34.9003,34.9386,308200.0
2007-12-11 13:20:00,54.7,54.78,54.7,54.75,94900.0,34.9322,34.9833,34.9322,34.9641,94900.0
2007-12-11 13:25:00,54.75,54.75,54.69,54.71,54000.0,34.9641,34.9641,34.9258,34.9386,54000.0
2007-12-11 13:30:00,54.71,54.72,54.6,54.6,61600.0,34.9386,34.945,34.8683,34.8683,61600.0
2007-12-11 13:35:00,54.62,54.77,54.61,54.71,105400.0,34.8811,34.9769,34.8747,34.9386,105400.0
2007-12-11 13:40:00,54.71,54.81,54.69,54.79,50900.0,34.9386,35.0024,34.9258,34.9897,50900.0
2007-12-11 13:45:00,54.8,54.98,54.79,54.85,153000.0,34.9961,35.111,34.9897,35.028,153000.0
2007-12-11 13:50:00,54.85,54.9,54.78,54.9,136400.0,35.028,35.0599,34.9833,35.0599,136400.0
2007-12-11 13:55:00,54.9,54.93,54.84,54.85,89900.0,35.0599,35.0791,35.0216,35.028,89900.0
2007-12-11 14:00:00,54.85,54.87,54.76,54.84,37200.0,35.028,35.0408,34.9705,35.0216,37200.0
2007-12-11 14:05:00,54.85,54.98,54.81,54.98,144400.0,35.028,35.111,35.0024,35.111,144400.0
2007-12-11 14:10:00,54.97,55.05,54.85,54.93,123800.0,35.1046,35.1557,35.028,35.0791,123800.0
2007-12-11 14:15:00,54.91,54.94,54.14,54.2,304700.0,35.0663,35.0855,34.5746,34.6129,304700.0
2007-12-11 14:20:00,54.2,54.32,53.62,53.76,396800.0,34.6129,34.6895,34.2425,34.3319,396800.0
2007-12-11 14:25:00,53.76,54.06,53.53,53.89,349600.0,34.3319,34.5235,34.185,34.4149,349600.0
2007-12-11 14:30:00,53.88,53.9,53.6,53.65,276700.0,34.4085,34.4213,34.2297,34.2617,276700.0
2007-12-11 14:35:00,53.65,53.75,53.53,53.58,287700.0,34.2617,34.3255,34.185,34.217,287700.0
2007-12-11 14:40:00,53.58,53.72,53.29,53.42,336100.0,34.217,34.3064,34.0318,34.1148,336100.0
2007-12-11 14:45:00,53.42,53.48,53.13,53.22,304700.0,34.1148,34.1531,33.9296,33.987,304700.0
2007-12-11 14:50:00,53.21,53.3,53.0,53.2,387200.0,33.9807,34.0381,33.8466,33.9743,387200.0
2007-12-11 14:55:00,53.2,53.32,53.15,53.31,258500.0,33.9743,34.0509,33.9423,34.0445,258500.0
2007-12-11 15:00:00,53.34,53.39,53.11,53.32,289900.0,34.0637,34.0956,33.9168,34.0509,289900.0
2007-12-11 15:05:00,53.32,53.68,53.29,53.58,323900.0,34.0509,34.2808,34.0318,34.217,323900.0
2007-12-11 15:10:00,53.58,53.65,53.43,53.48,324500.0,34.217,34.2617,34.1212,34.1531,324500.0
2007-12-11 15:15:00,53.47,53.53,53.13,53.14,300100.0,34.1467,34.185,33.9296,33.936,300100.0
2007-12-11 15:20:00,53.15,53.17,52.98,52.98,295500.0,33.9423,33.9551,33.8338,33.8338,295500.0
2007-12-11 15:25:00,52.98,53.04,52.93,53.0,347100.0,33.8338,33.8721,33.8019,33.8466,347100.0
2007-12-11 15:30:00,53.01,53.1,52.99,53.03,378000.0,33.8529,33.9104,33.8402,33.8657,378000.0
2007-12-11 15:35:00,53.04,53.07,52.87,52.89,386600.0,33.8721,33.8913,33.7635,33.7763,386600.0
2007-12-11 15:40:00,52.88,52.91,52.77,52.77,493100.0,33.7699,33.7891,33.6997,33.6997,493100.0
2007-12-11 15:45:00,52.77,52.85,52.74,52.84,740900.0,33.6997,33.7508,33.6805,33.7444,740900.0
2007-12-11 15:50:00,52.85,53.43,52.78,53.34,679700.0,33.7508,34.1212,33.7061,34.0637,679700.0
2007-12-11 15:55:00,53.34,53.53,52.69,53.19,671800.0,34.0637,34.185,33.6486,33.9679,671800.0
2007-12-12 09:30:00,54.25,54.25,53.11,53.98,679500.0,34.6448,34.6448,33.9168,34.4724,679500.0
2007-12-12 09:35:00,54.02,54.3,53.29,53.49,426000.0,34.4979,34.6768,34.0318,34.1595,426000.0
2007-12-12 09:40:00,53.5,53.54,53.14,53.16,296400.0,34.1659,34.1914,33.936,33.9487,296400.0
2007-12-12 09:45:00,53.17,53.19,52.57,52.85,381800.0,33.9551,33.9679,33.5719,33.7508,381800.0
2007-12-12 09:50:00,52.85,53.4,52.64,53.34,334300.0,33.7508,34.102,33.6167,34.0637,334300.0
2007-12-12 09:55:00,53.38,53.44,53.07,53.1,238500.0,34.0892,34.1275,33.8913,33.9104,238500.0
2007-12-12 10:00:00,53.1,53.17,52.8,52.86,221800.0,33.9104,33.9551,33.7188,33.7571,221800.0
2007-12-12 10:05:00,52.84,52.94,52.8,52.93,101400.0,33.7444,33.8082,33.7188,33.8019,101400.0
2007-12-12 10:10:00,52.93,53.35,52.63,52.8,201300.0,33.8019,34.0701,33.6103,33.7188,201300.0
2007-12-12 10:15:00,52.81,52.9,52.69,52.83,101400.0,33.7252,33.7827,33.6486,33.738,101400.0
2007-12-12 10:20:00,52.83,53.03,52.81,52.89,102000.0,33.738,33.8657,33.7252,33.7763,102000.0
2007-12-12 10:25:00,52.88,53.09,52.82,53.05,117500.0,33.7699,33.904,33.7316,33.8785,117500.0
2007-12-12 10:30:00,53.04,53.13,53.0,53.1,174100.0,33.8721,33.9296,33.8466,33.9104,174100.0
2007-12-12 10:35:00,53.1,53.16,52.91,53.04,209900.0,33.9104,33.9487,33.7891,33.8721,209900.0
2007-12-12 10:40:00,53.03,53.16,52.9,53.13,207100.0,33.8657,33.9487,33.7827,33.9296,207100.0
2007-12-12 10:45:00,53.15,53.2,52.9,52.92,145700.0,33.9423,33.9743,33.7827,33.7955,145700.0
2007-12-12 10:50:00,52.94,53.24,52.89,53.22,203400.0,33.8082,33.9998,33.7763,33.987,203400.0
2007-12-12 10:55:00,53.23,53.26,53.06,53.07,190700.0,33.9934,34.0126,33.8849,33.8913,190700.0
2007-12-12 11:00:00,53.07,53.11,53.0,53.0,179500.0,33.8913,33.9168,33.8466,33.8466,179500.0
2007-12-12 11:05:00,53.01,53.12,53.0,53.05,120900.0,33.8529,33.9232,33.8466,33.8785,120900.0
2007-12-12 11:10:00,53.06,53.28,53.06,53.27,121800.0,33.8849,34.0254,33.8849,34.019,121800.0
2007-12-12 11:15:00,53.26,53.27,53.03,53.17,129100.0,34.0126,34.019,33.8657,33.9551,129100.0
2007-12-12 11:20:00,53.16,53.16,53.0,53.03,199900.0,33.9487,33.9487,33.8466,33.8657,199900.0
2007-12-12 11:25:00,53.02,53.05,52.96,53.01,141700.0,33.8593,33.8785,33.821,33.8529,141700.0
2007-12-12 11:30:00,53.02,53.06,52.92,53.06,98300.0,33.8593,33.8849,33.7955,33.8849,98300.0
2007-12-12 11:35:00,53.06,53.11,53.0,53.02,73600.0,33.8849,33.9168,33.8466,33.8593,73600.0
2007-12-12 11:40:00,53.01,53.07,53.0,53.04,64600.0,33.8529,33.8913,33.8466,33.8721,64600.0
2007-12-12 11:45:00,53.04,53.05,52.98,53.01,201800.0,33.8721,33.8785,33.8338,33.8529,201800.0
2007-12-12 11:50:00,53.01,53.19,52.94,53.15,188700.0,33.8529,33.9679,33.8082,33.9423,188700.0
2007-12-12 11:55:00,53.16,53.18,53.04,53.04,28500.0,33.9487,33.9615,33.8721,33.8721,28500.0
2007-12-12 12:00:00,53.03,53.14,53.03,53.1,39100.0,33.8657,33.936,33.8657,33.9104,39100.0
2007-12-12 12:05:00,53.08,53.13,53.04,53.06,292600.0,33.8976,33.9296,33.8721,33.8849,292600.0
2007-12-12 12:10:00,53.07,53.12,53.02,53.07,370700.0,33.8913,33.9232,33.8593,33.8913,370700.0
2007-12-12 12:15:00,53.08,53.16,53.06,53.13,59300.0,33.8976,33.9487,33.8849,33.9296,59300.0
2007-12-12 12:20:00,53.14,53.2,53.1,53.19,75300.0,33.936,33.9743,33.9104,33.9679,75300.0
2007-12-12 12:25:00,53.19,53.3,53.19,53.23,159500.0,33.9679,34.0381,33.9679,33.9934,159500.0
2007-12-12 12:30:00,53.2,53.2,52.99,53.13,132300.0,33.9743,33.9743,33.8402,33.9296,132300.0
2007-12-12 12:35:00,53.11,53.17,53.07,53.07,100500.0,33.9168,33.9551,33.8913,33.8913,100500.0
2007-12-12 12:40:00,53.04,53.09,52.99,53.01,219200.0,33.8721,33.904,33.8402,33.8529,219200.0
2007-12-12 12:45:00,53.0,53.03,52.95,53.0,277500.0,33.8466,33.8657,33.8146,33.8466,277500.0
2007-12-12 12:50:00,52.99,53.04,52.99,53.02,73300.0,33.8402,33.8721,33.8402,33.8593,73300.0
2007-12-12 12:55:00,53.03,53.1,53.0,53.1,164500.0,33.8657,33.9104,33.8466,33.9104,164500.0
2007-12-12 13:00:00,53.11,53.15,53.03,53.05,99100.0,33.9168,33.9423,33.8657,33.8785,99100.0
2007-12-12 13:05:00,53.05,53.16,53.03,53.13,103700.0,33.8785,33.9487,33.8657,33.9296,103700.0
2007-12-12 13:10:00,53.13,53.28,53.13,53.25,61900.0,33.9296,34.0254,33.9296,34.0062,61900.0
2007-12-12 13:15:00,53.25,53.27,53.08,53.16,55200.0,34.0062,34.019,33.8976,33.9487,55200.0
2007-12-12 13:20:00,53.16,53.23,53.1,53.14,46800.0,33.9487,33.9934,33.9104,33.936,46800.0
2007-12-12 13:25:00,53.13,53.2,53.1,53.14,51600.0,33.9296,33.9743,33.9104,33.936,51600.0
2007-12-12 13:30:00,53.16,53.19,53.1,53.14,79000.0,33.9487,33.9679,33.9104,33.936,79000.0
2007-12-12 13:35:00,53.14,53.28,53.13,53.26,73700.0,33.936,34.0254,33.9296,34.0126,73700.0
2007-12-12 13:40:00,53.26,53.31,53.24,53.3,61300.0,34.0126,34.0445,33.9998,34.0381,61300.0
2007-12-12 13:45:00,53.3,53.33,53.17,53.29,55400.0,34.0381,34.0573,33.9551,34.0318,55400.0
2007-12-12 13:50:00,53.3,53.3,53.22,53.26,40500.0,34.0381,34.0381,33.987,34.0126,40500.0
2007-12-12 13:55:00,53.26,53.29,53.16,53.21,100100.0,34.0126,34.0318,33.9487,33.9807,100100.0
2007-12-12 14:00:00,53.21,53.3,53.08,53.29,72900.0,33.9807,34.0381,33.8976,34.0318,72900.0
2007-12-12 14:05:00,53.29,53.48,53.25,53.48,101300.0,34.0318,34.1531,34.0062,34.1531,101300.0
2007-12-12 14:10:00,53.48,53.56,53.42,53.42,119400.0,34.1531,34.2042,34.1148,34.1148,119400.0
2007-12-12 14:15:00,53.42,53.42,53.32,53.37,52800.0,34.1148,34.1148,34.0509,34.0828,52800.0
2007-12-12 14:20:00,53.37,53.37,53.11,53.18,79000.0,34.0828,34.0828,33.9168,33.9615,79000.0
2007-12-12 14:25:00,53.18,53.23,53.07,53.14,67000.0,33.9615,33.9934,33.8913,33.936,67000.0
2007-12-12 14:30:00,53.14,53.15,53.04,53.1,84300.0,33.936,33.9423,33.8721,33.9104,84300.0
2007-12-12 14:35:00,53.1,53.17,53.03,53.14,67100.0,33.9104,33.9551,33.8657,33.936,67100.0
2007-12-12 14:40:00,53.13,53.2,53.09,53.14,179100.0,33.9296,33.9743,33.904,33.936,179100.0
2007-12-12 14:45:00,53.16,53.19,53.09,53.17,73300.0,33.9487,33.9679,33.904,33.9551,73300.0
2007-12-12 14:50:00,53.17,53.25,53.1,53.13,70700.0,33.9551,34.0062,33.9104,33.9296,70700.0
2007-12-12 14:55:00,53.14,53.26,53.1,53.12,71300.0,33.936,34.0126,33.9104,33.9232,71300.0
2007-12-12 15:00:00,53.1,53.11,52.72,52.82,495000.0,33.9104,33.9168,33.6677,33.7316,495000.0
2007-12-12 15:05:00,52.82,53.25,52.75,52.87,191000.0,33.7316,34.0062,33.6869,33.7635,191000.0
2007-12-12 15:10:00,52.88,52.89,52.75,52.8,206800.0,33.7699,33.7763,33.6869,33.7188,206800.0
2007-12-12 15:15:00,52.81,52.84,52.61,52.78,126500.0,33.7252,33.7444,33.5975,33.7061,126500.0
2007-12-12 15:20:00,52.78,52.99,52.78,52.86,185700.0,33.7061,33.8402,33.7061,33.7571,185700.0
2007-12-12 15:25:00,52.86,53.1,52.76,52.81,216400.0,33.7571,33.9104,33.6933,33.7252,216400.0
2007-12-12 15:30:00,52.81,52.85,52.75,52.76,149000.0,33.7252,33.7508,33.6869,33.6933,149000.0
2007-12-12 15:35:00,52.76,52.87,52.6,52.65,174200.0,33.6933,33.7635,33.5911,33.623,174200.0
2007-12-12 15:40:00,52.66,52.76,52.61,52.71,234600.0,33.6294,33.6933,33.5975,33.6614,234600.0
2007-12-12 15:45:00,52.72,52.99,52.63,52.97,218700.0,33.6677,33.8402,33.6103,33.8274,218700.0
2007-12-12 15:50:00,52.96,53.09,52.94,53.09,240500.0,33.821,33.904,33.8082,33.904,240500.0
2007-12-12 15:55:00,53.1,53.35,53.09,53.22,327100.0,33.9104,34.0701,33.904,33.987,327100.0
2007-12-13 09:30:00,53.02,53.97,52.77,53.89,201600.0,33.8593,34.466,33.6997,34.4149,201600.0
2007-12-13 09:35:00,53.9,53.9,53.05,53.3,144200.0,34.4213,34.4213,33.8785,34.0381,144200.0
2007-12-13 09:40:00,53.29,53.32,53.05,53.32,60700.0,34.0318,34.0509,33.8785,34.0509,60700.0
2007-12-13 09:45:00,53.33,53.34,53.0,53.22,169400.0,34.0573,34.0637,33.8466,33.987,169400.0
2007-12-13 09:50:00,53.22,53.24,52.81,52.99,182600.0,33.987,33.9998,33.7252,33.8402,182600.0
2007-12-13 09:55:00,52.99,53.04,52.88,52.88,61300.0,33.8402,33.8721,33.7699,33.7699,61300.0
2007-12-13 10:00:00,52.9,53.25,52.77,53.05,124200.0,33.7827,34.0062,33.6997,33.8785,124200.0
2007-12-13 10:05:00,53.06,53.16,53.03,53.16,90000.0,33.8849,33.9487,33.8657,33.9487,90000.0
2007-12-13 10:10:00,53.16,53.4,53.12,53.28,153600.0,33.9487,34.102,33.9232,34.0254,153600.0
2007-12-13 10:15:00,53.29,53.29,53.15,53.2,75800.0,34.0318,34.0318,33.9423,33.9743,75800.0
2007-12-13 10:20:00,53.2,53.25,53.0,53.0,118200.0,33.9743,34.0062,33.8466,33.8466,118200.0
2007-12-13 10:25:00,52.99,53.04,52.91,52.97,44300.0,33.8402,33.8721,33.7891,33.8274,44300.0
2007-12-13 10:30:00,52.97,53.01,52.84,52.84,64700.0,33.8274,33.8529,33.7444,33.7444,64700.0
2007-12-13 10:35:00,52.84,52.94,52.68,52.73,265500.0,33.7444,33.8082,33.6422,33.6741,265500.0
2007-12-13 10:40:00,52.73,52.8,52.6,52.6,119200.0,33.6741,33.7188,33.5911,33.5911,119200.0
2007-12-13 10:45:00,52.6,52.62,52.51,52.55,125900.0,33.5911,33.6039,33.5336,33.5592,125900.0
2007-12-13 10:50:00,52.55,52.58,52.44,52.49,126900.0,33.5592,33.5783,33.4889,33.5209,126900.0
2007-12-13 10:55:00,52.49,52.49,52.26,52.3,134600.0,33.5209,33.5209,33.374,33.3995,134600.0
2007-12-13 11:00:00,52.3,52.38,52.17,52.17,252900.0,33.3995,33.4506,33.3165,33.3165,252900.0
2007-12-13 11:05:00,52.17,52.26,51.88,51.92,387100.0,33.3165,33.374,33.1313,33.1569,387100.0
2007-12-13 11:10:00,51.92,52.05,51.75,51.81,264400.0,33.1569,33.2399,33.0483,33.0866,264400.0
2007-12-13 11:15:00,51.81,52.2,51.76,52.11,243400.0,33.0866,33.3357,33.0547,33.2782,243400.0
2007-12-13 11:20:00,52.11,52.15,51.93,52.02,243400.0,33.2782,33.3037,33.1632,33.2207,243400.0
2007-12-13 11:25:00,52.0,52.1,51.96,52.02,121900.0,33.2079,33.2718,33.1824,33.2207,121900.0
2007-12-13 11:30:00,52.04,52.05,51.82,51.92,110500.0,33.2335,33.2399,33.093,33.1569,110500.0
2007-12-13 11:35:00,51.92,52.15,51.85,52.03,137900.0,33.1569,33.3037,33.1121,33.2271,137900.0
2007-12-13 11:40:00,52.02,52.06,51.94,51.99,117300.0,33.2207,33.2463,33.1696,33.2016,117300.0
2007-12-13 11:45:00,51.99,52.0,51.87,51.96,122900.0,33.2016,33.2079,33.1249,33.1824,122900.0
2007-12-13 11:50:00,51.96,52.06,51.9,52.01,175400.0,33.1824,33.2463,33.1441,33.2143,175400.0
2007-12-13 11:55:00,52.0,52.3,51.89,51.97,138500.0,33.2079,33.3995,33.1377,33.1888,138500.0
2007-12-13 12:00:00,51.97,51.97,51.77,51.88,107500.0,33.1888,33.1888,33.0611,33.1313,107500.0
2007-12-13 12:05:00,51.88,51.99,51.88,51.96,105800.0,33.1313,33.2016,33.1313,33.1824,105800.0
2007-12-13 12:10:00,51.95,51.98,51.9,51.92,66700.0,33.176,33.1952,33.1441,33.1569,66700.0
2007-12-13 12:15:00,51.92,51.97,51.88,51.91,79300.0,33.1569,33.1888,33.1313,33.1505,79300.0
2007-12-13 12:20:00,51.91,51.92,51.79,51.81,84500.0,33.1505,33.1569,33.0738,33.0866,84500.0
2007-12-13 12:25:00,51.82,51.82,51.71,51.71,91800.0,33.093,33.093,33.0227,33.0227,91800.0
2007-12-13 12:30:00,51.72,51.77,51.7,51.7,97700.0,33.0291,33.0611,33.0164,33.0164,97700.0
2007-12-13 12:35:00,51.71,51.73,51.61,51.61,143700.0,33.0227,33.0355,32.9589,32.9589,143700.0
2007-12-13 12:40:00,51.62,51.95,51.4,51.46,261300.0,32.9653,33.176,32.8248,32.8631,261300.0
2007-12-13 12:45:00,51.46,51.95,51.46,51.56,112600.0,32.8631,33.176,32.8631,32.9269,112600.0
2007-12-13 12:50:00,51.57,51.95,51.55,51.68,125100.0,32.9333,33.176,32.9206,33.0036,125100.0
2007-12-13 12:55:00,51.68,51.69,51.55,51.58,61700.0,33.0036,33.01,32.9206,32.9397,61700.0
2007-12-13 13:00:00,51.58,51.82,51.58,51.82,59800.0,32.9397,33.093,32.9397,33.093,59800.0
2007-12-13 13:05:00,51.8,51.96,51.78,51.85,124900.0,33.0802,33.1824,33.0674,33.1121,124900.0
2007-12-13 13:10:00,51.85,51.95,51.78,51.78,97900.0,33.1121,33.176,33.0674,33.0674,97900.0
2007-12-13 13:15:00,51.79,51.87,51.7,51.74,85000.0,33.0738,33.1249,33.0164,33.0419,85000.0
2007-12-13 13:20:00,51.74,51.79,51.63,51.74,87200.0,33.0419,33.0738,32.9717,33.0419,87200.0
2007-12-13 13:25:00,51.75,51.85,51.71,51.77,107700.0,33.0483,33.1121,33.0227,33.0611,107700.0
2007-12-13 13:30:00,51.77,51.83,51.74,51.79,61900.0,33.0611,33.0994,33.0419,33.0738,61900.0
2007-12-13 13:35:00,51.8,51.87,51.65,51.65,84800.0,33.0802,33.1249,32.9844,32.9844,84800.0
2007-12-13 13:40:00,51.67,51.81,51.67,51.76,61000.0,32.9972,33.0866,32.9972,33.0547,61000.0
2007-12-13 13:45:00,51.75,51.86,51.69,51.71,75700.0,33.0483,33.1185,33.01,33.0227,75700.0
2007-12-13 13:50:00,51.71,51.99,51.71,51.96,67000.0,33.0227,33.2016,33.0227,33.1824,67000.0
2007-12-13 13:55:00,51.96,51.99,51.93,51.97,58600.0,33.1824,33.2016,33.1632,33.1888,58600.0
2007-12-13 14:00:00,51.97,51.99,51.86,51.99,105300.0,33.1888,33.2016,33.1185,33.2016,105300.0
2007-12-13 14:05:00,51.99,52.14,51.97,52.14,144200.0,33.2016,33.2973,33.1888,33.2973,144200.0
2007-12-13 14:10:00,52.13,52.2,52.03,52.07,80800.0,33.291,33.3357,33.2271,33.2526,80800.0
2007-12-13 14:15:00,52.07,52.29,52.07,52.24,96900.0,33.2526,33.3931,33.2526,33.3612,96900.0
2007-12-13 14:20:00,52.25,52.41,52.23,52.3,105800.0,33.3676,33.4698,33.3548,33.3995,105800.0
2007-12-13 14:25:00,52.3,52.32,52.15,52.24,83200.0,33.3995,33.4123,33.3037,33.3612,83200.0
2007-12-13 14:30:00,52.25,52.27,52.0,52.04,140200.0,33.3676,33.3804,33.2079,33.2335,140200.0
2007-12-13 14:35:00,52.04,52.12,52.0,52.06,115600.0,33.2335,33.2846,33.2079,33.2463,115600.0
2007-12-13 14:40:00,52.05,52.19,52.05,52.17,87700.0,33.2399,33.3293,33.2399,33.3165,87700.0
2007-12-13 14:45:00,52.18,52.21,52.06,52.06,88900.0,33.3229,33.342,33.2463,33.2463,88900.0
2007-12-13 14:50:00,52.05,52.2,52.04,52.14,69300.0,33.2399,33.3357,33.2335,33.2973,69300.0
2007-12-13 14:55:00,52.14,52.17,52.02,52.04,83900.0,33.2973,33.3165,33.2207,33.2335,83900.0
2007-12-13 15:00:00,52.04,52.29,52.03,52.27,115600.0,33.2335,33.3931,33.2271,33.3804,115600.0
2007-12-13 15:05:00,52.28,52.3,52.21,52.22,80300.0,33.3868,33.3995,33.342,33.3484,80300.0
2007-12-13 15:10:00,52.21,52.25,52.06,52.08,192200.0,33.342,33.3676,33.2463,33.259,192200.0
2007-12-13 15:15:00,52.08,52.26,52.04,52.24,148200.0,33.259,33.374,33.2335,33.3612,148200.0
2007-12-13 15:20:00,52.23,52.26,52.08,52.11,143500.0,33.3548,33.374,33.259,33.2782,143500.0
2007-12-13 15:25:00,52.11,52.2,52.01,52.19,217600.0,33.2782,33.3357,33.2143,33.3293,217600.0
2007-12-13 15:30:00,52.19,52.19,52.02,52.1,218000.0,33.3293,33.3293,33.2207,33.2718,218000.0
2007-12-13 15:35:00,52.1,52.16,52.02,52.04,195700.0,33.2718,33.3101,33.2207,33.2335,195700.0
2007-12-13 15:40:00,52.05,52.2,52.0,52.17,183900.0,33.2399,33.3357,33.2079,33.3165,183900.0
2007-12-13 15:45:00,52.17,52.26,52.16,52.24,255700.0,33.3165,33.374,33.3101,33.3612,255700.0
2007-12-13 15:50:00,52.23,52.45,52.2,52.38,335500.0,33.3548,33.4953,33.3357,33.4506,335500.0
2007-12-13 15:55:00,52.38,52.56,52.38,52.5,395900.0,33.4506,33.5656,33.4506,33.5272,395900.0
2007-12-14 09:30:00,52.43,52.43,51.87,52.13,125900.0,33.4825,33.4825,33.1249,33.291,125900.0
2007-12-14 09:35:00,52.12,52.15,51.73,52.11,147000.0,33.2846,33.3037,33.0355,33.2782,147000.0
2007-12-14 09:40:00,52.1,52.19,52.0,52.09,127400.0,33.2718,33.3293,33.2079,33.2654,127400.0
2007-12-14 09:45:00,52.1,52.1,51.86,51.97,128200.0,33.2718,33.2718,33.1185,33.1888,128200.0
2007-12-14 09:50:00,51.97,52.01,51.85,51.85,127900.0,33.1888,33.2143,33.1121,33.1121,127900.0
2007-12-14 09:55:00,51.86,51.92,51.74,51.74,122700.0,33.1185,33.1569,33.0419,33.0419,122700.0
2007-12-14 10:00:00,51.73,51.95,51.73,51.93,121200.0,33.0355,33.176,33.0355,33.1632,121200.0
2007-12-14 10:05:00,51.94,52.03,51.9,51.98,69400.0,33.1696,33.2271,33.1441,33.1952,69400.0
2007-12-14 10:10:00,51.99,52.02,51.92,51.96,70500.0,33.2016,33.2207,33.1569,33.1824,70500.0
2007-12-14 10:15:00,51.95,51.98,51.85,51.94,111400.0,33.176,33.1952,33.1121,33.1696,111400.0
2007-12-14 10:20:00,51.94,51.95,51.78,51.88,95500.0,33.1696,33.176,33.0674,33.1313,95500.0
2007-12-14 10:25:00,51.88,51.9,51.8,51.81,57800.0,33.1313,33.1441,33.0802,33.0866,57800.0
2007-12-14 10:30:00,51.81,51.83,51.68,51.82,82000.0,33.0866,33.0994,33.0036,33.093,82000.0
2007-12-14 10:35:00,51.82,51.89,51.82,51.87,60500.0,33.093,33.1377,33.093,33.1249,60500.0
2007-12-14 10:40:00,51.87,52.0,51.85,51.95,64400.0,33.1249,33.2079,33.1121,33.176,64400.0
2007-12-14 10:45:00,51.96,52.02,51.9,52.0,79600.0,33.1824,33.2207,33.1441,33.2079,79600.0
2007-12-14 10:50:00,52.02,52.04,51.94,52.02,89200.0,33.2207,33.2335,33.1696,33.2207,89200.0
2007-12-14 10:55:00,52.02,52.34,52.0,52.32,155500.0,33.2207,33.4251,33.2079,33.4123,155500.0
2007-12-14 11:00:00,52.32,52.44,52.21,52.37,141600.0,33.4123,33.4889,33.342,33.4442,141600.0
2007-12-14 11:05:00,52.37,52.41,52.11,52.11,97200.0,33.4442,33.4698,33.2782,33.2782,97200.0
2007-12-14 11:10:00,52.1,52.25,52.0,52.06,115400.0,33.2718,33.3676,33.2079,33.2463,115400.0
2007-12-14 11:15:00,52.06,52.13,52.04,52.05,68500.0,33.2463,33.291,33.2335,33.2399,68500.0
2007-12-14 11:20:00,52.05,52.18,52.01,52.08,67200.0,33.2399,33.3229,33.2143,33.259,67200.0
2007-12-14 11:25:00,52.06,52.11,52.0,52.04,76500.0,33.2463,33.2782,33.2079,33.2335,76500.0
2007-12-14 11:30:00,52.05,52.11,52.0,52.06,90300.0,33.2399,33.2782,33.2079,33.2463,90300.0
2007-12-14 11:35:00,52.06,52.07,51.96,52.04,71800.0,33.2463,33.2526,33.1824,33.2335,71800.0
2007-12-14 11:40:00,52.03,52.16,52.03,52.15,53900.0,33.2271,33.3101,33.2271,33.3037,53900.0
2007-12-14 11:45:00,52.16,52.16,52.01,52.03,61400.0,33.3101,33.3101,33.2143,33.2271,61400.0
2007-12-14 11:50:00,52.03,52.19,52.0,52.19,58500.0,33.2271,33.3293,33.2079,33.3293,58500.0
2007-12-14 11:55:00,52.2,52.21,52.08,52.09,38700.0,33.3357,33.342,33.259,33.2654,38700.0
2007-12-14 12:00:00,52.08,52.14,52.06,52.09,39300.0,33.259,33.2973,33.2463,33.2654,39300.0
2007-12-14 12:05:00,52.08,52.11,52.06,52.09,56000.0,33.259,33.2782,33.2463,33.2654,56000.0
2007-12-14 12:10:00,52.1,52.11,52.06,52.07,33800.0,33.2718,33.2782,33.2463,33.2526,33800.0
2007-12-14 12:15:00,52.06,52.07,52.02,52.02,32700.0,33.2463,33.2526,33.2207,33.2207,32700.0
2007-12-14 12:20:00,52.02,52.05,51.98,52.0,237800.0,33.2207,33.2399,33.1952,33.2079,237800.0
2007-12-14 12:25:00,52.0,52.02,51.95,51.98,73000.0,33.2079,33.2207,33.176,33.1952,73000.0
2007-12-14 12:30:00,51.97,52.0,51.93,51.96,68700.0,33.1888,33.2079,33.1632,33.1824,68700.0
2007-12-14 12:35:00,51.95,51.98,51.92,51.93,85100.0,33.176,33.1952,33.1569,33.1632,85100.0
2007-12-14 12:40:00,51.94,51.98,51.88,51.96,59800.0,33.1696,33.1952,33.1313,33.1824,59800.0
2007-12-14 12:45:00,51.95,51.97,51.94,51.95,28300.0,33.176,33.1888,33.1696,33.176,28300.0
2007-12-14 12:50:00,51.95,52.01,51.94,51.99,82700.0,33.176,33.2143,33.1696,33.2016,82700.0
2007-12-14 12:55:00,51.99,52.0,51.94,51.99,52700.0,33.2016,33.2079,33.1696,33.2016,52700.0
2007-12-14 13:00:00,51.98,52.0,51.93,51.99,81600.0,33.1952,33.2079,33.1632,33.2016,81600.0
2007-12-14 13:05:00,51.99,52.0,51.93,51.99,35600.0,33.2016,33.2079,33.1632,33.2016,35600.0
2007-12-14 13:10:00,51.99,51.99,51.94,51.96,78800.0,33.2016,33.2016,33.1696,33.1824,78800.0
2007-12-14 13:15:00,51.95,51.98,51.95,51.96,36000.0,33.176,33.1952,33.176,33.1824,36000.0
2007-12-14 13:20:00,51.96,52.04,51.95,52.04,35500.0,33.1824,33.2335,33.176,33.2335,35500.0
2007-12-14 13:25:00,52.03,52.13,51.94,51.98,123900.0,33.2271,33.291,33.1696,33.1952,123900.0
2007-12-14 13:30:00,51.98,51.98,51.91,51.97,60700.0,33.1952,33.1952,33.1505,33.1888,60700.0
2007-12-14 13:35:00,51.97,52.01,51.94,51.98,42600.0,33.1888,33.2143,33.1696,33.1952,42600.0
2007-12-14 13:40:00,51.98,52.02,51.96,51.98,20200.0,33.1952,33.2207,33.1824,33.1952,20200.0
2007-12-14 13:45:00,51.98,52.02,51.94,52.01,53900.0,33.1952,33.2207,33.1696,33.2143,53900.0
2007-12-14 13:50:00,52.0,52.08,51.95,51.98,53400.0,33.2079,33.259,33.176,33.1952,53400.0
2007-12-14 13:55:00,51.97,51.98,51.93,51.97,30400.0,33.1888,33.1952,33.1632,33.1888,30400.0
2007-12-14 14:00:00,51.95,52.02,51.9,51.94,109500.0,33.176,33.2207,33.1441,33.1696,109500.0
2007-12-14 14:05:00,51.93,51.97,51.92,51.97,173400.0,33.1632,33.1888,33.1569,33.1888,173400.0
2007-12-14 14:10:00,51.97,51.98,51.93,51.93,110400.0,33.1888,33.1952,33.1632,33.1632,110400.0
2007-12-14 14:15:00,51.93,51.95,51.89,51.94,52600.0,33.1632,33.176,33.1377,33.1696,52600.0
2007-12-14 14:20:00,51.93,52.04,51.93,51.99,46400.0,33.1632,33.2335,33.1632,33.2016,46400.0
2007-12-14 14:25:00,51.99,52.0,51.92,51.93,30300.0,33.2016,33.2079,33.1569,33.1632,30300.0
2007-12-14 14:30:00,51.93,51.96,51.91,51.93,20600.0,33.1632,33.1824,33.1505,33.1632,20600.0
2007-12-14 14:35:00,51.93,51.98,51.93,51.95,51800.0,33.1632,33.1952,33.1632,33.176,51800.0
2007-12-14 14:40:00,51.96,51.97,51.9,51.91,57600.0,33.1824,33.1888,33.1441,33.1505,57600.0
2007-12-14 14:45:00,51.91,51.94,51.8,51.81,44900.0,33.1505,33.1696,33.0802,33.0866,44900.0
2007-12-14 14:50:00,51.81,51.91,51.77,51.9,70800.0,33.0866,33.1505,33.0611,33.1441,70800.0
2007-12-14 14:55:00,51.9,51.93,51.79,51.84,128900.0,33.1441,33.1632,33.0738,33.1058,128900.0
2007-12-14 15:00:00,51.85,51.88,51.75,51.81,71000.0,33.1121,33.1313,33.0483,33.0866,71000.0
2007-12-14 15:05:00,51.82,51.89,51.77,51.84,89100.0,33.093,33.1377,33.0611,33.1058,89100.0
2007-12-14 15:10:00,51.85,51.91,51.84,51.88,94800.0,33.1121,33.1505,33.1058,33.1313,94800.0
2007-12-14 15:15:00,51.88,51.92,51.84,51.85,177500.0,33.1313,33.1569,33.1058,33.1121,177500.0
2007-12-14 15:20:00,51.84,51.85,51.7,51.78,122600.0,33.1058,33.1121,33.0164,33.0674,122600.0
2007-12-14 15:25:00,51.78,51.82,51.72,51.78,69300.0,33.0674,33.093,33.0291,33.0674,69300.0
2007-12-14 15:30:00,51.77,51.78,51.66,51.69,130600.0,33.0611,33.0674,32.9908,33.01,130600.0
2007-12-14 15:35:00,51.71,51.95,51.69,51.74,139800.0,33.0227,33.176,33.01,33.0419,139800.0
2007-12-14 15:40:00,51.73,51.76,51.64,51.72,212100.0,33.0355,33.0547,32.978,33.0291,212100.0
2007-12-14 15:45:00,51.72,51.86,51.7,51.78,174200.0,33.0291,33.1185,33.0164,33.0674,174200.0
2007-12-14 15:50:00,51.78,51.83,51.5,51.57,276800.0,33.0674,33.0994,32.8886,32.9333,276800.0
2007-12-14 15:55:00,51.57,51.73,51.52,51.61,370600.0,32.9333,33.0355,32.9014,32.9589,370600.0
2007-12-17 09:30:00,51.44,51.44,51.05,51.14,169800.0,32.8503,32.8503,32.6013,32.6587,169800.0
2007-12-17 09:35:00,51.11,51.32,50.99,51.06,128800.0,32.6396,32.7737,32.5629,32.6076,128800.0
2007-12-17 09:40:00,51.08,51.2,51.0,51.06,136400.0,32.6204,32.697,32.5693,32.6076,136400.0
2007-12-17 09:45:00,51.07,51.1,51.01,51.03,88900.0,32.614,32.6332,32.5757,32.5885,88900.0
2007-12-17 09:50:00,51.03,51.6,51.01,51.47,378200.0,32.5885,32.9525,32.5757,32.8695,378200.0
2007-12-17 09:55:00,51.48,51.94,51.35,51.67,215600.0,32.8759,33.1696,32.7928,32.9972,215600.0
2007-12-17 10:00:00,51.7,51.75,51.64,51.72,69300.0,33.0164,33.0483,32.978,33.0291,69300.0
2007-12-17 10:05:00,51.71,51.79,51.37,51.63,188200.0,33.0227,33.0738,32.8056,32.9717,188200.0
2007-12-17 10:10:00,51.61,51.95,51.56,51.86,209900.0,32.9589,33.176,32.9269,33.1185,209900.0
2007-12-17 10:15:00,51.86,52.41,51.86,52.3,287500.0,33.1185,33.4698,33.1185,33.3995,287500.0
2007-12-17 10:20:00,52.28,52.6,52.22,52.44,289800.0,33.3868,33.5911,33.3484,33.4889,289800.0
2007-12-17 10:25:00,52.46,52.5,52.34,52.4,159100.0,33.5017,33.5272,33.4251,33.4634,159100.0
2007-12-17 10:30:00,52.4,52.43,52.33,52.37,87600.0,33.4634,33.4825,33.4187,33.4442,87600.0
2007-12-17 10:35:00,52.37,52.5,52.34,52.44,159900.0,33.4442,33.5272,33.4251,33.4889,159900.0
2007-12-17 10:40:00,52.45,52.45,52.37,52.39,86300.0,33.4953,33.4953,33.4442,33.457,86300.0
2007-12-17 10:45:00,52.38,52.41,52.32,52.36,122300.0,33.4506,33.4698,33.4123,33.4378,122300.0
2007-12-17 10:50:00,52.36,52.44,52.3,52.31,108200.0,33.4378,33.4889,33.3995,33.4059,108200.0
2007-12-17 10:55:00,52.3,52.34,52.27,52.31,79400.0,33.3995,33.4251,33.3804,33.4059,79400.0
2007-12-17 11:00:00,52.31,52.36,52.3,52.36,139500.0,33.4059,33.4378,33.3995,33.4378,139500.0
2007-12-17 11:05:00,52.35,52.37,52.3,52.34,107100.0,33.4315,33.4442,33.3995,33.4251,107100.0
2007-12-17 11:10:00,52.33,52.39,52.17,52.21,216100.0,33.4187,33.457,33.3165,33.342,216100.0
2007-12-17 11:15:00,52.22,52.31,52.18,52.28,115100.0,33.3484,33.4059,33.3229,33.3868,115100.0
2007-12-17 11:20:00,52.28,52.3,52.22,52.29,81200.0,33.3868,33.3995,33.3484,33.3931,81200.0
2007-12-17 11:25:00,52.29,52.31,52.22,52.24,109600.0,33.3931,33.4059,33.3484,33.3612,109600.0
2007-12-17 11:30:00,52.25,52.27,52.21,52.22,116300.0,33.3676,33.3804,33.342,33.3484,116300.0
2007-12-17 11:35:00,52.22,52.22,52.1,52.12,76900.0,33.3484,33.3484,33.2718,33.2846,76900.0
2007-12-17 11:40:00,52.11,52.12,52.0,52.0,74500.0,33.2782,33.2846,33.2079,33.2079,74500.0
2007-12-17 11:45:00,52.02,52.04,51.93,51.95,145600.0,33.2207,33.2335,33.1632,33.176,145600.0
2007-12-17 11:50:00,51.95,51.95,51.84,51.88,139500.0,33.176,33.176,33.1058,33.1313,139500.0
2007-12-17 11:55:00,51.89,51.89,51.77,51.79,107300.0,33.1377,33.1377,33.0611,33.0738,107300.0
2007-12-17 12:00:00,51.79,51.81,51.66,51.79,80200.0,33.0738,33.0866,32.9908,33.0738,80200.0
2007-12-17 12:05:00,51.78,51.9,51.72,51.9,87900.0,33.0674,33.1441,33.0291,33.1441,87900.0
2007-12-17 12:10:00,51.89,52.11,51.89,52.11,150400.0,33.1377,33.2782,33.1377,33.2782,150400.0
2007-12-17 12:15:00,52.13,52.22,52.08,52.13,98900.0,33.291,33.3484,33.259,33.291,98900.0
2007-12-17 12:20:00,52.14,52.18,52.04,52.14,43800.0,33.2973,33.3229,33.2335,33.2973,43800.0
2007-12-17 12:25:00,52.15,52.15,52.08,52.13,28900.0,33.3037,33.3037,33.259,33.291,28900.0
2007-12-17 12:30:00,52.13,52.2,52.09,52.18,34500.0,33.291,33.3357,33.2654,33.3229,34500.0
2007-12-17 12:35:00,52.17,52.2,52.12,52.16,52400.0,33.3165,33.3357,33.2846,33.3101,52400.0
2007-12-17 12:40:00,52.14,52.15,52.08,52.09,36700.0,33.2973,33.3037,33.259,33.2654,36700.0
2007-12-17 12:45:00,52.09,52.1,52.04,52.07,44100.0,33.2654,33.2718,33.2335,33.2526,44100.0
2007-12-17 12:50:00,52.07,52.2,52.02,52.2,54700.0,33.2526,33.3357,33.2207,33.3357,54700.0
2007-12-17 12:55:00,52.19,52.22,52.12,52.2,43600.0,33.3293,33.3484,33.2846,33.3357,43600.0
2007-12-17 13:00:00,52.19,52.2,52.14,52.15,44900.0,33.3293,33.3357,33.2973,33.3037,44900.0
2007-12-17 13:05:00,52.14,52.14,51.95,52.02,108400.0,33.2973,33.2973,33.176,33.2207,108400.0
2007-12-17 13:10:00,52.02,52.05,51.97,52.0,48000.0,33.2207,33.2399,33.1888,33.2079,48000.0
2007-12-17 13:15:00,52.01,52.03,51.83,51.85,175300.0,33.2143,33.2271,33.0994,33.1121,175300.0
2007-12-17 13:20:00,51.84,51.9,51.76,51.79,111300.0,33.1058,33.1441,33.0547,33.0738,111300.0
2007-12-17 13:25:00,51.79,51.8,51.71,51.77,55600.0,33.0738,33.0802,33.0227,33.0611,55600.0
2007-12-17 13:30:00,51.78,51.9,51.71,51.83,66000.0,33.0674,33.1441,33.0227,33.0994,66000.0
2007-12-17 13:35:00,51.83,51.85,51.72,51.74,57900.0,33.0994,33.1121,33.0291,33.0419,57900.0
2007-12-17 13:40:00,51.75,51.78,51.7,51.74,64800.0,33.0483,33.0674,33.0164,33.0419,64800.0
2007-12-17 13:45:00,51.74,51.82,51.73,51.79,53900.0,33.0419,33.093,33.0355,33.0738,53900.0
2007-12-17 13:50:00,51.79,51.85,51.74,51.84,50300.0,33.0738,33.1121,33.0419,33.1058,50300.0
2007-12-17 13:55:00,51.84,51.99,51.83,51.84,73100.0,33.1058,33.2016,33.0994,33.1058,73100.0
2007-12-17 14:00:00,51.84,52.0,51.81,51.99,52800.0,33.1058,33.2079,33.0866,33.2016,52800.0
2007-12-17 14:05:00,52.0,52.14,51.98,52.1,53300.0,33.2079,33.2973,33.1952,33.2718,53300.0
2007-12-17 14:10:00,52.09,52.15,52.08,52.1,82700.0,33.2654,33.3037,33.259,33.2718,82700.0
2007-12-17 14:15:00,52.12,52.25,52.09,52.23,79400.0,33.2846,33.3676,33.2654,33.3548,79400.0
2007-12-17 14:20:00,52.23,52.35,52.22,52.28,101200.0,33.3548,33.4315,33.3484,33.3868,101200.0
2007-12-17 14:25:00,52.28,52.35,52.19,52.3,55800.0,33.3868,33.4315,33.3293,33.3995,55800.0
2007-12-17 14:30:00,52.31,52.35,52.27,52.34,66400.0,33.4059,33.4315,33.3804,33.4251,66400.0
2007-12-17 14:35:00,52.34,52.36,52.27,52.34,76600.0,33.4251,33.4378,33.3804,33.4251,76600.0
2007-12-17 14:40:00,52.35,52.43,52.34,52.35,121100.0,33.4315,33.4825,33.4251,33.4315,121100.0
2007-12-17 14:45:00,52.36,52.46,52.35,52.39,117900.0,33.4378,33.5017,33.4315,33.457,117900.0
2007-12-17 14:50:00,52.39,52.39,52.28,52.31,87600.0,33.457,33.457,33.3868,33.4059,87600.0
2007-12-17 14:55:00,52.31,52.31,52.17,52.23,128900.0,33.4059,33.4059,33.3165,33.3548,128900.0
2007-12-17 15:00:00,52.23,52.32,52.14,52.15,168500.0,33.3548,33.4123,33.2973,33.3037,168500.0
2007-12-17 15:05:00,52.14,52.16,52.04,52.07,141300.0,33.2973,33.3101,33.2335,33.2526,141300.0
2007-12-17 15:10:00,52.07,52.15,52.06,52.11,111000.0,33.2526,33.3037,33.2463,33.2782,111000.0
2007-12-17 15:15:00,52.12,52.12,52.0,52.03,102300.0,33.2846,33.2846,33.2079,33.2271,102300.0
2007-12-17 15:20:00,52.04,52.15,51.99,52.13,114300.0,33.2335,33.3037,33.2016,33.291,114300.0
2007-12-17 15:25:00,52.13,52.19,52.07,52.1,162900.0,33.291,33.3293,33.2526,33.2718,162900.0
2007-12-17 15:30:00,52.1,52.13,52.06,52.09,125900.0,33.2718,33.291,33.2463,33.2654,125900.0
2007-12-17 15:35:00,52.09,52.24,52.05,52.12,205300.0,33.2654,33.3612,33.2399,33.2846,205300.0
2007-12-17 15:40:00,52.13,52.13,51.98,52.0,160600.0,33.291,33.291,33.1952,33.2079,160600.0
2007-12-17 15:45:00,52.0,52.0,51.82,51.84,223800.0,33.2079,33.2079,33.093,33.1058,223800.0
2007-12-17 15:50:00,51.83,51.91,51.8,51.89,233600.0,33.0994,33.1505,33.0802,33.1377,233600.0
2007-12-17 15:55:00,51.89,51.91,51.81,51.88,379700.0,33.1377,33.1505,33.0866,33.1313,379700.0
2007-12-18 09:30:00,52.4,52.94,52.4,52.9,273100.0,33.4634,33.8082,33.4634,33.7827,273100.0
2007-12-18 09:35:00,52.9,52.98,52.14,52.2,245900.0,33.7827,33.8338,33.2973,33.3357,245900.0
2007-12-18 09:40:00,52.25,52.43,51.79,51.8,195900.0,33.3676,33.4825,33.0738,33.0802,195900.0
2007-12-18 09:45:00,51.78,52.0,51.73,51.78,180900.0,33.0674,33.2079,33.0355,33.0674,180900.0
2007-12-18 09:50:00,51.77,52.1,51.67,52.1,193500.0,33.0611,33.2718,32.9972,33.2718,193500.0
2007-12-18 09:55:00,52.1,52.1,51.88,51.94,151700.0,33.2718,33.2718,33.1313,33.1696,151700.0
2007-12-18 10:00:00,51.95,52.07,51.91,52.07,89500.0,33.176,33.2526,33.1505,33.2526,89500.0
2007-12-18 10:05:00,52.05,52.08,51.92,51.99,93700.0,33.2399,33.259,33.1569,33.2016,93700.0
2007-12-18 10:10:00,51.99,52.11,51.99,52.04,91500.0,33.2016,33.2782,33.2016,33.2335,91500.0
2007-12-18 10:15:00,52.04,52.14,51.93,52.12,96700.0,33.2335,33.2973,33.1632,33.2846,96700.0
2007-12-18 10:20:00,52.14,52.2,52.04,52.2,96000.0,33.2973,33.3357,33.2335,33.3357,96000.0
2007-12-18 10:25:00,52.19,52.27,52.16,52.21,121500.0,33.3293,33.3804,33.3101,33.342,121500.0
2007-12-18 10:30:00,52.21,52.3,52.2,52.24,75000.0,33.342,33.3995,33.3357,33.3612,75000.0
2007-12-18 10:35:00,52.24,52.26,52.11,52.21,108000.0,33.3612,33.374,33.2782,33.342,108000.0
2007-12-18 10:40:00,52.22,52.24,52.07,52.1,75600.0,33.3484,33.3612,33.2526,33.2718,75600.0
2007-12-18 10:45:00,52.12,52.14,52.02,52.06,55700.0,33.2846,33.2973,33.2207,33.2463,55700.0
2007-12-18 10:50:00,52.06,52.18,51.99,52.08,70900.0,33.2463,33.3229,33.2016,33.259,70900.0
2007-12-18 10:55:00,52.1,52.11,52.06,52.11,82000.0,33.2718,33.2782,33.2463,33.2782,82000.0
2007-12-18 11:00:00,52.1,52.15,52.04,52.15,80300.0,33.2718,33.3037,33.2335,33.3037,80300.0
2007-12-18 11:05:00,52.15,52.24,52.12,52.15,61300.0,33.3037,33.3612,33.2846,33.3037,61300.0
2007-12-18 11:10:00,52.15,52.21,52.12,52.14,77700.0,33.3037,33.342,33.2846,33.2973,77700.0
2007-12-18 11:15:00,52.15,52.2,52.06,52.11,65200.0,33.3037,33.3357,33.2463,33.2782,65200.0
2007-12-18 11:20:00,52.11,52.21,52.0,52.12,97200.0,33.2782,33.342,33.2079,33.2846,97200.0
2007-12-18 11:25:00,52.12,52.15,52.06,52.09,40500.0,33.2846,33.3037,33.2463,33.2654,40500.0
2007-12-18 11:30:00,52.08,52.09,51.91,51.99,68400.0,33.259,33.2654,33.1505,33.2016,68400.0
2007-12-18 11:35:00,51.99,52.1,51.99,52.09,24600.0,33.2016,33.2718,33.2016,33.2654,24600.0
2007-12-18 11:40:00,52.07,52.09,52.0,52.04,29900.0,33.2526,33.2654,33.2079,33.2335,29900.0
2007-12-18 11:45:00,52.04,52.05,51.78,51.88,147900.0,33.2335,33.2399,33.0674,33.1313,147900.0
2007-12-18 11:50:00,51.88,51.95,51.81,51.81,67800.0,33.1313,33.176,33.0866,33.0866,67800.0
2007-12-18 11:55:00,51.8,51.84,51.56,51.64,102000.0,33.0802,33.1058,32.9269,32.978,102000.0
2007-12-18 12:00:00,51.64,51.65,51.42,51.63,143600.0,32.978,32.9844,32.8375,32.9717,143600.0
2007-12-18 12:05:00,51.63,51.73,51.58,51.62,136800.0,32.9717,33.0355,32.9397,32.9653,136800.0
2007-12-18 12:10:00,51.63,51.63,51.47,51.48,72600.0,32.9717,32.9717,32.8695,32.8759,72600.0
2007-12-18 12:15:00,51.48,51.55,51.45,51.5,75400.0,32.8759,32.9206,32.8567,32.8886,75400.0
2007-12-18 12:20:00,51.5,51.66,51.49,51.62,59000.0,32.8886,32.9908,32.8822,32.9653,59000.0
2007-12-18 12:25:00,51.63,51.64,51.5,51.51,41800.0,32.9717,32.978,32.8886,32.895,41800.0
2007-12-18 12:30:00,51.51,51.61,51.49,51.57,52600.0,32.895,32.9589,32.8822,32.9333,52600.0
2007-12-18 12:35:00,51.57,51.66,51.56,51.6,57800.0,32.9333,32.9908,32.9269,32.9525,57800.0
2007-12-18 12:40:00,51.61,51.65,51.56,51.62,45100.0,32.9589,32.9844,32.9269,32.9653,45100.0
2007-12-18 12:45:00,51.61,51.71,51.51,51.71,64600.0,32.9589,33.0227,32.895,33.0227,64600.0
2007-12-18 12:50:00,51.72,51.82,51.65,51.68,65900.0,33.0291,33.093,32.9844,33.0036,65900.0
2007-12-18 12:55:00,51.68,51.77,51.68,51.73,35600.0,33.0036,33.0611,33.0036,33.0355,35600.0
2007-12-18 13:00:00,51.75,51.78,51.7,51.74,72000.0,33.0483,33.0674,33.0164,33.0419,72000.0
2007-12-18 13:05:00,51.75,51.82,51.75,51.82,29700.0,33.0483,33.093,33.0483,33.093,29700.0
2007-12-18 13:10:00,51.81,51.85,51.8,51.83,26000.0,33.0866,33.1121,33.0802,33.0994,26000.0
2007-12-18 13:15:00,51.84,52.02,51.84,51.98,128800.0,33.1058,33.2207,33.1058,33.1952,128800.0
2007-12-18 13:20:00,52.0,52.24,52.0,52.22,101900.0,33.2079,33.3612,33.2079,33.3484,101900.0
2007-12-18 13:25:00,52.24,52.39,52.24,52.25,102800.0,33.3612,33.457,33.3612,33.3676,102800.0
2007-12-18 13:30:00,52.25,52.39,52.21,52.38,61900.0,33.3676,33.457,33.342,33.4506,61900.0
2007-12-18 13:35:00,52.38,52.4,52.2,52.38,65300.0,33.4506,33.4634,33.3357,33.4506,65300.0
2007-12-18 13:40:00,52.38,52.58,52.31,52.57,237700.0,33.4506,33.5783,33.4059,33.5719,237700.0
2007-12-18 13:45:00,52.56,52.66,52.48,52.66,135800.0,33.5656,33.6294,33.5145,33.6294,135800.0
2007-12-18 13:50:00,52.67,52.72,52.56,52.59,187100.0,33.6358,33.6677,33.5656,33.5847,187100.0
2007-12-18 13:55:00,52.61,52.61,52.38,52.48,95800.0,33.5975,33.5975,33.4506,33.5145,95800.0
2007-12-18 14:00:00,52.47,52.6,52.47,52.49,85300.0,33.5081,33.5911,33.5081,33.5209,85300.0
2007-12-18 14:05:00,52.47,52.62,52.41,52.56,74500.0,33.5081,33.6039,33.4698,33.5656,74500.0
2007-12-18 14:10:00,52.57,52.62,52.52,52.61,66100.0,33.5719,33.6039,33.54,33.5975,66100.0
2007-12-18 14:15:00,52.6,52.75,52.52,52.72,94600.0,33.5911,33.6869,33.54,33.6677,94600.0
2007-12-18 14:20:00,52.73,52.84,52.69,52.83,111900.0,33.6741,33.7444,33.6486,33.738,111900.0
2007-12-18 14:25:00,52.82,52.92,52.74,52.91,110500.0,33.7316,33.7955,33.6805,33.7891,110500.0
2007-12-18 14:30:00,52.91,53.08,52.91,52.99,176400.0,33.7891,33.8976,33.7891,33.8402,176400.0
2007-12-18 14:35:00,52.98,53.01,52.9,52.96,139900.0,33.8338,33.8529,33.7827,33.821,139900.0
2007-12-18 14:40:00,52.96,53.0,52.84,52.88,104700.0,33.821,33.8466,33.7444,33.7699,104700.0
2007-12-18 14:45:00,52.86,52.88,52.7,52.72,85700.0,33.7571,33.7699,33.655,33.6677,85700.0
2007-12-18 14:50:00,52.72,52.77,52.62,52.62,75100.0,33.6677,33.6997,33.6039,33.6039,75100.0
2007-12-18 14:55:00,52.62,52.75,52.57,52.74,121400.0,33.6039,33.6869,33.5719,33.6805,121400.0
2007-12-18 15:00:00,52.74,52.89,52.72,52.81,143900.0,33.6805,33.7763,33.6677,33.7252,143900.0
2007-12-18 15:05:00,52.81,52.92,52.76,52.76,153100.0,33.7252,33.7955,33.6933,33.6933,153100.0
2007-12-18 15:10:00,52.77,52.86,52.72,52.83,141800.0,33.6997,33.7571,33.6677,33.738,141800.0
2007-12-18 15:15:00,52.83,53.05,52.83,53.0,170200.0,33.738,33.8785,33.738,33.8466,170200.0
2007-12-18 15:20:00,52.99,53.0,52.81,52.83,127600.0,33.8402,33.8466,33.7252,33.738,127600.0
2007-12-18 15:25:00,52.83,53.0,52.81,52.98,163400.0,33.738,33.8466,33.7252,33.8338,163400.0
2007-12-18 15:30:00,52.99,53.17,52.97,53.16,259100.0,33.8402,33.9551,33.8274,33.9487,259100.0
2007-12-18 15:35:00,53.16,53.35,53.16,53.32,291300.0,33.9487,34.0701,33.9487,34.0509,291300.0
2007-12-18 15:40:00,53.32,53.37,53.3,53.33,256200.0,34.0509,34.0828,34.0381,34.0573,256200.0
2007-12-18 15:45:00,53.33,53.4,53.21,53.22,385400.0,34.0573,34.102,33.9807,33.987,385400.0
2007-12-18 15:50:00,53.21,53.22,53.07,53.08,345000.0,33.9807,33.987,33.8913,33.8976,345000.0
2007-12-18 15:55:00,53.08,53.11,52.91,53.0,511200.0,33.8976,33.9168,33.7891,33.8466,511200.0
2007-12-19 09:30:00,52.95,53.24,52.6,52.64,210400.0,33.8146,33.9998,33.5911,33.6167,210400.0
2007-12-19 09:35:00,52.64,52.65,52.14,52.34,134400.0,33.6167,33.623,33.2973,33.4251,134400.0
2007-12-19 09:40:00,52.35,52.37,52.22,52.29,111500.0,33.4315,33.4442,33.3484,33.3931,111500.0
2007-12-19 09:45:00,52.29,52.55,52.25,52.5,628600.0,33.3931,33.5592,33.3676,33.5272,628600.0
2007-12-19 09:50:00,52.48,52.59,52.25,52.57,200900.0,33.5145,33.5847,33.3676,33.5719,200900.0
2007-12-19 09:55:00,52.58,52.63,52.35,52.5,116900.0,33.5783,33.6103,33.4315,33.5272,116900.0
2007-12-19 10:00:00,52.5,52.51,52.25,52.4,87100.0,33.5272,33.5336,33.3676,33.4634,87100.0
2007-12-19 10:05:00,52.41,52.47,52.31,52.38,77600.0,33.4698,33.5081,33.4059,33.4506,77600.0
2007-12-19 10:10:00,52.38,52.4,52.35,52.38,76000.0,33.4506,33.4634,33.4315,33.4506,76000.0
2007-12-19 10:15:00,52.38,52.51,52.37,52.41,72300.0,33.4506,33.5336,33.4442,33.4698,72300.0
2007-12-19 10:20:00,52.41,52.48,52.4,52.46,69100.0,33.4698,33.5145,33.4634,33.5017,69100.0
2007-12-19 10:25:00,52.46,52.54,52.44,52.5,99500.0,33.5017,33.5528,33.4889,33.5272,99500.0
2007-12-19 10:30:00,52.5,52.53,52.35,52.45,81200.0,33.5272,33.5464,33.4315,33.4953,81200.0
2007-12-19 10:35:00,52.44,52.45,52.38,52.4,59300.0,33.4889,33.4953,33.4506,33.4634,59300.0
2007-12-19 10:40:00,52.38,52.45,52.38,52.42,67900.0,33.4506,33.4953,33.4506,33.4762,67900.0
2007-12-19 10:45:00,52.42,52.45,52.34,52.35,82600.0,33.4762,33.4953,33.4251,33.4315,82600.0
2007-12-19 10:50:00,52.35,52.37,52.24,52.25,55700.0,33.4315,33.4442,33.3612,33.3676,55700.0
2007-12-19 10:55:00,52.25,52.25,52.13,52.17,61800.0,33.3676,33.3676,33.291,33.3165,61800.0
2007-12-19 11:00:00,52.17,52.25,52.11,52.19,51600.0,33.3165,33.3676,33.2782,33.3293,51600.0
2007-12-19 11:05:00,52.19,52.29,52.14,52.18,57200.0,33.3293,33.3931,33.2973,33.3229,57200.0
2007-12-19 11:10:00,52.19,52.22,52.09,52.16,34300.0,33.3293,33.3484,33.2654,33.3101,34300.0
2007-12-19 11:15:00,52.15,52.16,52.01,52.01,99200.0,33.3037,33.3101,33.2143,33.2143,99200.0
2007-12-19 11:20:00,52.01,52.12,51.94,52.12,117600.0,33.2143,33.2846,33.1696,33.2846,117600.0
2007-12-19 11:25:00,52.12,52.23,51.94,51.95,90500.0,33.2846,33.3548,33.1696,33.176,90500.0
2007-12-19 11:30:00,51.94,51.98,51.76,51.97,117700.0,33.1696,33.1952,33.0547,33.1888,117700.0
2007-12-19 11:35:00,51.96,52.06,51.88,52.0,268400.0,33.1824,33.2463,33.1313,33.2079,268400.0
2007-12-19 11:40:00,52.0,52.01,51.93,51.97,70900.0,33.2079,33.2143,33.1632,33.1888,70900.0
2007-12-19 11:45:00,51.98,52.08,51.96,52.06,67100.0,33.1952,33.259,33.1824,33.2463,67100.0
2007-12-19 11:50:00,52.08,52.16,51.96,52.08,215600.0,33.259,33.3101,33.1824,33.259,215600.0
2007-12-19 11:55:00,52.07,52.14,51.99,51.99,99700.0,33.2526,33.2973,33.2016,33.2016,99700.0
2007-12-19 12:00:00,51.98,52.02,51.93,52.0,74700.0,33.1952,33.2207,33.1632,33.2079,74700.0
2007-12-19 12:05:00,52.0,52.13,51.98,52.11,83500.0,33.2079,33.291,33.1952,33.2782,83500.0
2007-12-19 12:10:00,52.12,52.21,52.12,52.21,347900.0,33.2846,33.342,33.2846,33.342,347900.0
2007-12-19 12:15:00,52.21,52.26,52.18,52.21,92800.0,33.342,33.374,33.3229,33.342,92800.0
2007-12-19 12:20:00,52.21,52.29,52.13,52.24,76000.0,33.342,33.3931,33.291,33.3612,76000.0
2007-12-19 12:25:00,52.24,52.26,52.2,52.2,33600.0,33.3612,33.374,33.3357,33.3357,33600.0
2007-12-19 12:30:00,52.2,52.21,52.13,52.16,43000.0,33.3357,33.342,33.291,33.3101,43000.0
2007-12-19 12:35:00,52.17,52.17,52.13,52.14,27300.0,33.3165,33.3165,33.291,33.2973,27300.0
2007-12-19 12:40:00,52.13,52.14,51.98,52.03,45700.0,33.291,33.2973,33.1952,33.2271,45700.0
2007-12-19 12:45:00,52.03,52.05,51.95,52.05,55800.0,33.2271,33.2399,33.176,33.2399,55800.0
2007-12-19 12:50:00,52.05,52.19,52.05,52.16,65600.0,33.2399,33.3293,33.2399,33.3101,65600.0
2007-12-19 12:55:00,52.16,52.16,52.01,52.13,35500.0,33.3101,33.3101,33.2143,33.291,35500.0
2007-12-19 13:00:00,52.12,52.12,51.84,51.86,81300.0,33.2846,33.2846,33.1058,33.1185,81300.0
2007-12-19 13:05:00,51.87,51.99,51.82,51.95,63500.0,33.1249,33.2016,33.093,33.176,63500.0
2007-12-19 13:10:00,51.97,52.01,51.86,52.01,84300.0,33.1888,33.2143,33.1185,33.2143,84300.0
2007-12-19 13:15:00,52.0,52.02,51.93,51.94,57000.0,33.2079,33.2207,33.1632,33.1696,57000.0
2007-12-19 13:20:00,51.93,51.97,51.86,51.97,70500.0,33.1632,33.1888,33.1185,33.1888,70500.0
2007-12-19 13:25:00,51.9,52.13,51.9,52.12,153500.0,33.1441,33.291,33.1441,33.2846,153500.0
2007-12-19 13:30:00,52.12,52.2,52.02,52.05,101500.0,33.2846,33.3357,33.2207,33.2399,101500.0
2007-12-19 13:35:00,52.06,52.08,51.96,52.01,75200.0,33.2463,33.259,33.1824,33.2143,75200.0
2007-12-19 13:40:00,52.0,52.01,51.88,51.98,54000.0,33.2079,33.2143,33.1313,33.1952,54000.0
2007-12-19 13:45:00,51.98,51.98,51.8,51.95,77000.0,33.1952,33.1952,33.0802,33.176,77000.0
2007-12-19 13:50:00,51.95,51.95,51.87,51.92,49300.0,33.176,33.176,33.1249,33.1569,49300.0
2007-12-19 13:55:00,51.92,51.94,51.86,51.89,38900.0,33.1569,33.1696,33.1185,33.1377,38900.0
2007-12-19 14:00:00,51.9,51.94,51.86,51.9,81500.0,33.1441,33.1696,33.1185,33.1441,81500.0
2007-12-19 14:05:00,51.9,51.99,51.88,51.89,116700.0,33.1441,33.2016,33.1313,33.1377,116700.0
2007-12-19 14:10:00,51.9,52.0,51.82,51.93,194500.0,33.1441,33.2079,33.093,33.1632,194500.0
2007-12-19 14:15:00,51.93,52.0,51.89,51.89,102000.0,33.1632,33.2079,33.1377,33.1377,102000.0
2007-12-19 14:20:00,51.89,51.9,51.86,51.88,94000.0,33.1377,33.1441,33.1185,33.1313,94000.0
2007-12-19 14:25:00,51.88,51.96,51.75,51.75,1681300.0,33.1313,33.1824,33.0483,33.0483,1681300.0
2007-12-19 14:30:00,51.75,51.84,51.66,51.76,273400.0,33.0483,33.1058,32.9908,33.0547,273400.0
2007-12-19 14:35:00,51.75,51.78,51.7,51.75,419400.0,33.0483,33.0674,33.0164,33.0483,419400.0
2007-12-19 14:40:00,51.75,51.82,51.74,51.78,135600.0,33.0483,33.093,33.0419,33.0674,135600.0
2007-12-19 14:45:00,51.77,51.83,51.73,51.74,153700.0,33.0611,33.0994,33.0355,33.0419,153700.0
2007-12-19 14:50:00,51.73,51.78,51.71,51.72,92600.0,33.0355,33.0674,33.0227,33.0291,92600.0
2007-12-19 14:55:00,51.72,51.76,51.68,51.71,100200.0,33.0291,33.0547,33.0036,33.0227,100200.0
2007-12-19 15:00:00,51.7,51.7,51.59,51.65,156800.0,33.0164,33.0164,32.9461,32.9844,156800.0
2007-12-19 15:05:00,51.65,51.67,51.61,51.64,153300.0,32.9844,32.9972,32.9589,32.978,153300.0
2007-12-19 15:10:00,51.65,51.75,51.62,51.69,133300.0,32.9844,33.0483,32.9653,33.01,133300.0
2007-12-19 15:15:00,51.7,51.72,51.64,51.72,100700.0,33.0164,33.0291,32.978,33.0291,100700.0
2007-12-19 15:20:00,51.72,51.74,51.69,51.71,151200.0,33.0291,33.0419,33.01,33.0227,151200.0
2007-12-19 15:25:00,51.73,51.74,51.65,51.68,141100.0,33.0355,33.0419,32.9844,33.0036,141100.0
2007-12-19 15:30:00,51.68,51.7,51.52,51.55,218700.0,33.0036,33.0164,32.9014,32.9206,218700.0
2007-12-19 15:35:00,51.54,51.7,51.53,51.63,208600.0,32.9142,33.0164,32.9078,32.9717,208600.0
2007-12-19 15:40:00,51.64,51.66,51.54,51.62,260900.0,32.978,32.9908,32.9142,32.9653,260900.0
2007-12-19 15:45:00,51.63,51.67,51.58,51.6,273700.0,32.9717,32.9972,32.9397,32.9525,273700.0
2007-12-19 15:50:00,51.6,51.69,51.54,51.57,318100.0,32.9525,33.01,32.9142,32.9333,318100.0
2007-12-19 15:55:00,51.56,51.69,51.56,51.61,431000.0,32.9269,33.01,32.9269,32.9589,431000.0
2007-12-20 09:30:00,52.05,52.05,51.43,51.85,253300.0,33.2399,33.2399,32.8439,33.1121,253300.0
2007-12-20 09:35:00,51.81,51.83,51.53,51.67,144300.0,33.0866,33.0994,32.9078,32.9972,144300.0
2007-12-20 09:40:00,51.66,51.69,51.55,51.57,174200.0,32.9908,33.01,32.9206,32.9333,174200.0
2007-12-20 09:45:00,51.55,51.56,51.15,51.15,248700.0,32.9206,32.9269,32.6651,32.6651,248700.0
2007-12-20 09:50:00,51.14,51.25,51.08,51.13,143300.0,32.6587,32.729,32.6204,32.6523,143300.0
2007-12-20 09:55:00,51.12,51.2,51.01,51.01,90200.0,32.646,32.697,32.5757,32.5757,90200.0
2007-12-20 10:00:00,51.01,51.02,50.75,50.81,228800.0,32.5757,32.5821,32.4097,32.448,228800.0
2007-12-20 10:05:00,50.82,50.9,50.61,50.89,175100.0,32.4544,32.5055,32.3203,32.4991,175100.0
2007-12-20 10:10:00,50.87,50.89,50.62,50.75,143600.0,32.4863,32.4991,32.3267,32.4097,143600.0
2007-12-20 10:15:00,50.74,50.75,50.58,50.6,121700.0,32.4033,32.4097,32.3011,32.3139,121700.0
2007-12-20 10:20:00,50.6,50.89,50.59,50.88,147100.0,32.3139,32.4991,32.3075,32.4927,147100.0
2007-12-20 10:25:00,50.86,50.88,50.77,50.78,94900.0,32.4799,32.4927,32.4224,32.4288,94900.0
2007-12-20 10:30:00,50.77,51.04,50.76,50.95,184000.0,32.4224,32.5949,32.4161,32.5374,184000.0
2007-12-20 10:35:00,50.95,51.01,50.85,50.9,103200.0,32.5374,32.5757,32.4735,32.5055,103200.0
2007-12-20 10:40:00,50.88,50.94,50.77,50.8,76600.0,32.4927,32.531,32.4224,32.4416,76600.0
2007-12-20 10:45:00,50.79,50.83,50.75,50.79,75400.0,32.4352,32.4608,32.4097,32.4352,75400.0
2007-12-20 10:50:00,50.78,50.79,50.71,50.75,160500.0,32.4288,32.4352,32.3841,32.4097,160500.0
2007-12-20 10:55:00,50.75,50.76,50.56,50.57,160300.0,32.4097,32.4161,32.2883,32.2947,160300.0
2007-12-20 11:00:00,50.57,50.6,50.35,50.36,218800.0,32.2947,32.3139,32.1542,32.1606,218800.0
2007-12-20 11:05:00,50.35,50.49,50.27,50.28,211600.0,32.1542,32.2436,32.1031,32.1095,211600.0
2007-12-20 11:10:00,50.28,50.35,50.23,50.25,230100.0,32.1095,32.1542,32.0776,32.0904,230100.0
2007-12-20 11:15:00,50.25,50.25,49.89,49.9,461700.0,32.0904,32.0904,31.8605,31.8668,461700.0
2007-12-20 11:20:00,49.89,49.9,49.49,49.75,552700.0,31.8605,31.8668,31.605,31.7711,552700.0
2007-12-20 11:25:00,49.75,49.8,49.6,49.75,268400.0,31.7711,31.803,31.6753,31.7711,268400.0
2007-12-20 11:30:00,49.76,49.85,49.69,49.81,245100.0,31.7774,31.8349,31.7327,31.8094,245100.0
2007-12-20 11:35:00,49.82,49.98,49.78,49.87,202900.0,31.8158,31.9179,31.7902,31.8477,202900.0
2007-12-20 11:40:00,49.87,49.88,49.62,49.72,458100.0,31.8477,31.8541,31.688,31.7519,458100.0
2007-12-20 11:45:00,49.72,49.8,49.61,49.63,350100.0,31.7519,31.803,31.6817,31.6944,350100.0
2007-12-20 11:50:00,49.63,49.68,49.49,49.5,410500.0,31.6944,31.7264,31.605,31.6114,410500.0
2007-12-20 11:55:00,49.49,49.58,49.02,49.23,555800.0,31.605,31.6625,31.3049,31.439,555800.0
2007-12-20 12:00:00,49.22,49.38,49.03,49.32,306700.0,31.4326,31.5348,31.3113,31.4965,306700.0
2007-12-20 12:05:00,49.32,49.47,49.25,49.3,146200.0,31.4965,31.5922,31.4518,31.4837,146200.0
2007-12-20 12:10:00,49.29,49.33,49.2,49.2,209300.0,31.4773,31.5028,31.4198,31.4198,209300.0
2007-12-20 12:15:00,49.2,49.45,48.85,48.94,508900.0,31.4198,31.5795,31.1963,31.2538,508900.0
2007-12-20 12:20:00,48.96,49.15,48.94,49.05,206700.0,31.2666,31.3879,31.2538,31.324,206700.0
2007-12-20 12:25:00,49.06,49.31,49.0,49.28,229400.0,31.3304,31.4901,31.2921,31.4709,229400.0
2007-12-20 12:30:00,49.28,49.44,49.26,49.38,153500.0,31.4709,31.5731,31.4581,31.5348,153500.0
2007-12-20 12:35:00,49.4,49.51,49.4,49.46,117700.0,31.5475,31.6178,31.5475,31.5859,117700.0
2007-12-20 12:40:00,49.45,49.6,49.43,49.58,122900.0,31.5795,31.6753,31.5667,31.6625,122900.0
2007-12-20 12:45:00,49.58,49.64,49.43,49.64,133600.0,31.6625,31.7008,31.5667,31.7008,133600.0
2007-12-20 12:50:00,49.63,49.68,49.58,49.62,128300.0,31.6944,31.7264,31.6625,31.688,128300.0
2007-12-20 12:55:00,49.62,49.75,49.61,49.71,306600.0,31.688,31.7711,31.6817,31.7455,306600.0
2007-12-20 13:00:00,49.7,49.8,49.58,49.78,183800.0,31.7391,31.803,31.6625,31.7902,183800.0
2007-12-20 13:05:00,49.8,49.8,49.73,49.76,108200.0,31.803,31.803,31.7583,31.7774,108200.0
2007-12-20 13:10:00,49.76,49.95,49.74,49.9,141000.0,31.7774,31.8988,31.7647,31.8668,141000.0
2007-12-20 13:15:00,49.9,49.96,49.86,49.91,172500.0,31.8668,31.9052,31.8413,31.8732,172500.0
2007-12-20 13:20:00,49.91,50.18,49.91,49.96,437600.0,31.8732,32.0457,31.8732,31.9052,437600.0
2007-12-20 13:25:00,49.94,50.09,49.92,49.93,217200.0,31.8924,31.9882,31.8796,31.886,217200.0
2007-12-20 13:30:00,49.93,50.03,49.87,49.9,156800.0,31.886,31.9499,31.8477,31.8668,156800.0
2007-12-20 13:35:00,49.89,50.15,49.88,50.03,117600.0,31.8605,32.0265,31.8541,31.9499,117600.0
2007-12-20 13:40:00,50.02,50.03,49.85,49.99,146600.0,31.9435,31.9499,31.8349,31.9243,146600.0
2007-12-20 13:45:00,49.99,50.04,49.86,50.0,86300.0,31.9243,31.9563,31.8413,31.9307,86300.0
2007-12-20 13:50:00,50.0,50.03,49.98,50.0,137800.0,31.9307,31.9499,31.9179,31.9307,137800.0
2007-12-20 13:55:00,50.0,50.05,49.94,49.95,127000.0,31.9307,31.9626,31.8924,31.8988,127000.0
2007-12-20 14:00:00,49.95,50.03,49.9,50.03,286400.0,31.8988,31.9499,31.8668,31.9499,286400.0
2007-12-20 14:05:00,50.04,50.16,50.0,50.01,141300.0,31.9563,32.0329,31.9307,31.9371,141300.0
2007-12-20 14:10:00,50.0,50.15,49.98,50.07,235000.0,31.9307,32.0265,31.9179,31.9754,235000.0
2007-12-20 14:15:00,50.05,50.17,50.05,50.14,128200.0,31.9626,32.0393,31.9626,32.0201,128200.0
2007-12-20 14:20:00,50.13,50.22,50.12,50.19,169000.0,32.0137,32.0712,32.0073,32.052,169000.0
2007-12-20 14:25:00,50.19,50.21,49.99,50.1,209800.0,32.052,32.0648,31.9243,31.9946,209800.0
2007-12-20 14:30:00,50.09,50.13,50.01,50.13,165300.0,31.9882,32.0137,31.9371,32.0137,165300.0
2007-12-20 14:35:00,50.14,50.16,50.09,50.13,123300.0,32.0201,32.0329,31.9882,32.0137,123300.0
2007-12-20 14:40:00,50.15,50.15,50.04,50.06,211900.0,32.0265,32.0265,31.9563,31.969,211900.0
2007-12-20 14:45:00,50.06,50.08,49.99,50.0,143300.0,31.969,31.9818,31.9243,31.9307,143300.0
2007-12-20 14:50:00,50.0,50.02,49.87,49.9,225100.0,31.9307,31.9435,31.8477,31.8668,225100.0
2007-12-20 14:55:00,49.9,50.02,49.87,49.99,252400.0,31.8668,31.9435,31.8477,31.9243,252400.0
2007-12-20 15:00:00,49.99,50.0,49.91,49.99,293700.0,31.9243,31.9307,31.8732,31.9243,293700.0
2007-12-20 15:05:00,50.0,50.11,49.99,50.08,227400.0,31.9307,32.001,31.9243,31.9818,227400.0
2007-12-20 15:10:00,50.07,50.19,50.07,50.14,203300.0,31.9754,32.052,31.9754,32.0201,203300.0
2007-12-20 15:15:00,50.15,50.17,50.05,50.13,196500.0,32.0265,32.0393,31.9626,32.0137,196500.0
2007-12-20 15:20:00,50.13,50.19,50.05,50.17,505300.0,32.0137,32.052,31.9626,32.0393,505300.0
2007-12-20 15:25:00,50.17,50.18,49.99,49.99,176800.0,32.0393,32.0457,31.9243,31.9243,176800.0
2007-12-20 15:30:00,49.99,50.07,49.98,50.05,190200.0,31.9243,31.9754,31.9179,31.9626,190200.0
2007-12-20 15:35:00,50.0,50.29,50.0,50.28,265600.0,31.9307,32.1159,31.9307,32.1095,265600.0
2007-12-20 15:40:00,50.28,50.36,50.22,50.3,256600.0,32.1095,32.1606,32.0712,32.1223,256600.0
2007-12-20 15:45:00,50.3,50.52,50.28,50.37,344500.0,32.1223,32.2628,32.1095,32.167,344500.0
2007-12-20 15:50:00,50.37,50.43,50.27,50.27,377600.0,32.167,32.2053,32.1031,32.1031,377600.0
2007-12-20 15:55:00,50.27,50.46,50.19,50.28,549800.0,32.1031,32.2245,32.052,32.1095,549800.0
2007-12-21 09:30:00,50.58,50.98,50.53,50.89,1697000.0,32.3011,32.5566,32.2692,32.4991,1697000.0
2007-12-21 09:35:00,50.89,50.98,50.49,50.8,261200.0,32.4991,32.5566,32.2436,32.4416,261200.0
2007-12-21 09:40:00,50.8,50.82,50.7,50.76,282900.0,32.4416,32.4544,32.3777,32.4161,282900.0
2007-12-21 09:45:00,50.79,51.38,50.76,51.15,155700.0,32.4352,32.812,32.4161,32.6651,155700.0
2007-12-21 09:50:00,51.14,51.15,50.78,50.82,194900.0,32.6587,32.6651,32.4288,32.4544,194900.0
2007-12-21 09:55:00,50.81,50.84,50.52,50.55,181700.0,32.448,32.4671,32.2628,32.2819,181700.0
2007-12-21 10:00:00,50.55,50.76,50.5,50.61,189900.0,32.2819,32.4161,32.25,32.3203,189900.0
2007-12-21 10:05:00,50.61,50.64,50.34,50.37,187700.0,32.3203,32.3394,32.1478,32.167,187700.0
2007-12-21 10:10:00,50.36,50.4,50.25,50.28,190800.0,32.1606,32.1862,32.0904,32.1095,190800.0
2007-12-21 10:15:00,50.28,50.46,50.23,50.39,114400.0,32.1095,32.2245,32.0776,32.1798,114400.0
2007-12-21 10:20:00,50.39,50.43,50.11,50.15,145300.0,32.1798,32.2053,32.001,32.0265,145300.0
2007-12-21 10:25:00,50.14,50.22,49.98,49.99,120700.0,32.0201,32.0712,31.9179,31.9243,120700.0
2007-12-21 10:30:00,49.99,50.02,49.94,49.95,119000.0,31.9243,31.9435,31.8924,31.8988,119000.0
2007-12-21 10:35:00,49.95,50.2,49.88,49.95,126200.0,31.8988,32.0584,31.8541,31.8988,126200.0
2007-12-21 10:40:00,49.96,50.01,49.93,50.0,129600.0,31.9052,31.9371,31.886,31.9307,129600.0
2007-12-21 10:45:00,50.01,50.15,50.0,50.02,110800.0,31.9371,32.0265,31.9307,31.9435,110800.0
2007-12-21 10:50:00,50.04,50.2,49.97,50.12,241000.0,31.9563,32.0584,31.9116,32.0073,241000.0
2007-12-21 10:55:00,50.14,50.31,50.12,50.26,102600.0,32.0201,32.1287,32.0073,32.0968,102600.0
2007-12-21 11:00:00,50.27,50.33,50.21,50.32,61500.0,32.1031,32.1415,32.0648,32.1351,61500.0
2007-12-21 11:05:00,50.33,50.4,50.3,50.39,99700.0,32.1415,32.1862,32.1223,32.1798,99700.0
2007-12-21 11:10:00,50.39,50.56,50.38,50.51,185100.0,32.1798,32.2883,32.1734,32.2564,185100.0
2007-12-21 11:15:00,50.5,50.51,50.4,50.47,76100.0,32.25,32.2564,32.1862,32.2309,76100.0
2007-12-21 11:20:00,50.47,50.49,50.28,50.28,53100.0,32.2309,32.2436,32.1095,32.1095,53100.0
2007-12-21 11:25:00,50.29,50.33,50.23,50.32,50700.0,32.1159,32.1415,32.0776,32.1351,50700.0
2007-12-21 11:30:00,50.33,50.41,50.22,50.37,138000.0,32.1415,32.1925,32.0712,32.167,138000.0
2007-12-21 11:35:00,50.37,50.4,50.16,50.18,100700.0,32.167,32.1862,32.0329,32.0457,100700.0
2007-12-21 11:40:00,50.19,50.34,50.19,50.33,59600.0,32.052,32.1478,32.052,32.1415,59600.0
2007-12-21 11:45:00,50.33,50.47,50.33,50.45,101400.0,32.1415,32.2309,32.1415,32.2181,101400.0
2007-12-21 11:50:00,50.45,50.46,50.31,50.43,98000.0,32.2181,32.2245,32.1287,32.2053,98000.0
2007-12-21 11:55:00,50.42,50.47,50.37,50.37,78500.0,32.1989,32.2309,32.167,32.167,78500.0
2007-12-21 12:00:00,50.37,50.45,50.35,50.42,62900.0,32.167,32.2181,32.1542,32.1989,62900.0
2007-12-21 12:05:00,50.42,50.47,50.3,50.31,91900.0,32.1989,32.2309,32.1223,32.1287,91900.0
2007-12-21 12:10:00,50.31,50.34,50.27,50.29,21800.0,32.1287,32.1478,32.1031,32.1159,21800.0
2007-12-21 12:15:00,50.3,50.33,50.16,50.24,72800.0,32.1223,32.1415,32.0329,32.084,72800.0
2007-12-21 12:20:00,50.25,50.36,50.23,50.3,43800.0,32.0904,32.1606,32.0776,32.1223,43800.0
2007-12-21 12:25:00,50.31,50.4,50.29,50.38,110100.0,32.1287,32.1862,32.1159,32.1734,110100.0
2007-12-21 12:30:00,50.38,50.39,50.3,50.34,57100.0,32.1734,32.1798,32.1223,32.1478,57100.0
2007-12-21 12:35:00,50.34,50.36,50.28,50.32,39700.0,32.1478,32.1606,32.1095,32.1351,39700.0
2007-12-21 12:40:00,50.31,50.37,50.3,50.34,59500.0,32.1287,32.167,32.1223,32.1478,59500.0
2007-12-21 12:45:00,50.34,50.37,50.29,50.34,92000.0,32.1478,32.167,32.1159,32.1478,92000.0
2007-12-21 12:50:00,50.35,50.35,50.26,50.31,71500.0,32.1542,32.1542,32.0968,32.1287,71500.0
2007-12-21 12:55:00,50.31,50.32,50.25,50.31,67100.0,32.1287,32.1351,32.0904,32.1287,67100.0
2007-12-21 13:00:00,50.32,50.32,50.27,50.27,17600.0,32.1351,32.1351,32.1031,32.1031,17600.0
2007-12-21 13:05:00,50.27,50.36,50.25,50.25,74000.0,32.1031,32.1606,32.0904,32.0904,74000.0
2007-12-21 13:10:00,50.26,50.38,50.24,50.29,54800.0,32.0968,32.1734,32.084,32.1159,54800.0
2007-12-21 13:15:00,50.28,50.33,50.23,50.29,53500.0,32.1095,32.1415,32.0776,32.1159,53500.0
2007-12-21 13:20:00,50.28,50.33,50.22,50.33,48100.0,32.1095,32.1415,32.0712,32.1415,48100.0
2007-12-21 13:25:00,50.34,50.37,50.26,50.28,35200.0,32.1478,32.167,32.0968,32.1095,35200.0
2007-12-21 13:30:00,50.27,50.51,50.27,50.43,247300.0,32.1031,32.2564,32.1031,32.2053,247300.0
2007-12-21 13:35:00,50.41,50.42,50.34,50.35,54000.0,32.1925,32.1989,32.1478,32.1542,54000.0
2007-12-21 13:40:00,50.35,50.38,50.24,50.3,83300.0,32.1542,32.1734,32.084,32.1223,83300.0
2007-12-21 13:45:00,50.31,50.4,50.29,50.38,61300.0,32.1287,32.1862,32.1159,32.1734,61300.0
2007-12-21 13:50:00,50.4,50.41,50.3,50.33,130500.0,32.1862,32.1925,32.1223,32.1415,130500.0
2007-12-21 13:55:00,50.33,50.46,50.31,50.31,73300.0,32.1415,32.2245,32.1287,32.1287,73300.0
2007-12-21 14:00:00,50.33,50.44,50.26,50.41,89300.0,32.1415,32.2117,32.0968,32.1925,89300.0
2007-12-21 14:05:00,50.42,50.54,50.4,50.46,97700.0,32.1989,32.2756,32.1862,32.2245,97700.0
2007-12-21 14:10:00,50.48,50.6,50.44,50.5,110300.0,32.2372,32.3139,32.2117,32.25,110300.0
2007-12-21 14:15:00,50.49,50.49,50.38,50.4,70800.0,32.2436,32.2436,32.1734,32.1862,70800.0
2007-12-21 14:20:00,50.41,50.46,50.37,50.4,72300.0,32.1925,32.2245,32.167,32.1862,72300.0
2007-12-21 14:25:00,50.4,50.46,50.4,50.46,110100.0,32.1862,32.2245,32.1862,32.2245,110100.0
2007-12-21 14:30:00,50.47,50.5,50.45,50.5,55500.0,32.2309,32.25,32.2181,32.25,55500.0
2007-12-21 14:35:00,50.51,50.58,50.5,50.57,63000.0,32.2564,32.3011,32.25,32.2947,63000.0
2007-12-21 14:40:00,50.57,50.63,50.52,50.57,74700.0,32.2947,32.333,32.2628,32.2947,74700.0
2007-12-21 14:45:00,50.58,50.69,50.55,50.69,48600.0,32.3011,32.3714,32.2819,32.3714,48600.0
2007-12-21 14:50:00,50.69,50.82,50.69,50.82,76100.0,32.3714,32.4544,32.3714,32.4544,76100.0
2007-12-21 14:55:00,50.82,50.87,50.5,50.75,158700.0,32.4544,32.4863,32.25,32.4097,158700.0
2007-12-21 15:00:00,50.76,50.86,50.74,50.85,75700.0,32.4161,32.4799,32.4033,32.4735,75700.0
2007-12-21 15:05:00,50.85,50.89,50.77,50.77,139100.0,32.4735,32.4991,32.4224,32.4224,139100.0
2007-12-21 15:10:00,50.78,50.83,50.72,50.74,107800.0,32.4288,32.4608,32.3905,32.4033,107800.0
2007-12-21 15:15:00,50.74,50.75,50.67,50.75,73000.0,32.4033,32.4097,32.3586,32.4097,73000.0
2007-12-21 15:20:00,50.76,50.86,50.76,50.84,88500.0,32.4161,32.4799,32.4161,32.4671,88500.0
2007-12-21 15:25:00,50.85,50.88,50.75,50.81,165700.0,32.4735,32.4927,32.4097,32.448,165700.0
2007-12-21 15:30:00,50.81,50.83,50.75,50.82,130200.0,32.448,32.4608,32.4097,32.4544,130200.0
2007-12-21 15:35:00,50.81,50.81,50.6,50.61,153200.0,32.448,32.448,32.3139,32.3203,153200.0
2007-12-21 15:40:00,50.62,50.7,50.58,50.58,219000.0,32.3267,32.3777,32.3011,32.3011,219000.0
2007-12-21 15:45:00,50.58,50.59,50.5,50.51,158600.0,32.3011,32.3075,32.25,32.2564,158600.0
2007-12-21 15:50:00,50.51,50.7,50.5,50.7,231300.0,32.2564,32.3777,32.25,32.3777,231300.0
2007-12-21 15:55:00,50.69,50.77,50.68,50.75,238700.0,32.3714,32.4224,32.365,32.4097,238700.0
2007-12-24 09:30:00,51.02,51.4,50.73,51.14,180600.0,32.5821,32.8248,32.3969,32.6587,180600.0
2007-12-24 09:35:00,51.14,51.75,51.14,51.7,260000.0,32.6587,33.0483,32.6587,33.0164,260000.0
2007-12-24 09:40:00,51.7,51.97,51.55,51.72,206300.0,33.0164,33.1888,32.9206,33.0291,206300.0
2007-12-24 09:45:00,51.71,51.72,51.52,51.59,182400.0,33.0227,33.0291,32.9014,32.9461,182400.0
2007-12-24 09:50:00,51.59,51.8,51.49,51.73,114300.0,32.9461,33.0802,32.8822,33.0355,114300.0
2007-12-24 09:55:00,51.73,51.94,51.72,51.85,72500.0,33.0355,33.1696,33.0291,33.1121,72500.0
2007-12-24 10:00:00,51.87,52.12,51.83,52.12,133000.0,33.1249,33.2846,33.0994,33.2846,133000.0
2007-12-24 10:05:00,52.09,52.15,51.89,51.96,170800.0,33.2654,33.3037,33.1377,33.1824,170800.0
2007-12-24 10:10:00,51.94,51.94,51.78,51.79,91900.0,33.1696,33.1696,33.0674,33.0738,91900.0
2007-12-24 10:15:00,51.81,51.86,51.76,51.85,33600.0,33.0866,33.1185,33.0547,33.1121,33600.0
2007-12-24 10:20:00,51.84,51.89,51.82,51.85,54500.0,33.1058,33.1377,33.093,33.1121,54500.0
2007-12-24 10:25:00,51.85,51.91,51.83,51.86,36300.0,33.1121,33.1505,33.0994,33.1185,36300.0
2007-12-24 10:30:00,51.87,51.9,51.84,51.85,46400.0,33.1249,33.1441,33.1058,33.1121,46400.0
2007-12-24 10:35:00,51.85,52.02,51.84,51.97,113200.0,33.1121,33.2207,33.1058,33.1888,113200.0
2007-12-24 10:40:00,51.97,51.97,51.84,51.89,88500.0,33.1888,33.1888,33.1058,33.1377,88500.0
2007-12-24 10:45:00,51.9,51.92,51.86,51.88,54400.0,33.1441,33.1569,33.1185,33.1313,54400.0
2007-12-24 10:50:00,51.89,51.89,51.78,51.78,74800.0,33.1377,33.1377,33.0674,33.0674,74800.0
2007-12-24 10:55:00,51.8,51.8,51.74,51.78,44200.0,33.0802,33.0802,33.0419,33.0674,44200.0
2007-12-24 11:00:00,51.78,51.79,51.64,51.7,181200.0,33.0674,33.0738,32.978,33.0164,181200.0
2007-12-24 11:05:00,51.7,51.73,51.57,51.59,92200.0,33.0164,33.0355,32.9333,32.9461,92200.0
2007-12-24 11:10:00,51.62,51.66,51.55,51.57,59700.0,32.9653,32.9908,32.9206,32.9333,59700.0
2007-12-24 11:15:00,51.55,51.58,51.45,51.53,49500.0,32.9206,32.9397,32.8567,32.9078,49500.0
2007-12-24 11:20:00,51.52,51.56,51.44,51.55,55600.0,32.9014,32.9269,32.8503,32.9206,55600.0
2007-12-24 11:25:00,51.55,51.61,51.55,51.59,33400.0,32.9206,32.9589,32.9206,32.9461,33400.0
2007-12-24 11:30:00,51.59,51.62,51.5,51.51,70300.0,32.9461,32.9653,32.8886,32.895,70300.0
2007-12-24 11:35:00,51.51,51.61,51.51,51.61,49700.0,32.895,32.9589,32.895,32.9589,49700.0
2007-12-24 11:40:00,51.61,51.61,51.54,51.58,37600.0,32.9589,32.9589,32.9142,32.9397,37600.0
2007-12-24 11:45:00,51.58,51.62,51.55,51.58,40300.0,32.9397,32.9653,32.9206,32.9397,40300.0
2007-12-24 11:50:00,51.58,51.61,51.5,51.54,60600.0,32.9397,32.9589,32.8886,32.9142,60600.0
2007-12-24 11:55:00,51.53,51.6,51.5,51.6,64300.0,32.9078,32.9525,32.8886,32.9525,64300.0
2007-12-24 12:00:00,51.58,51.97,51.53,51.91,132600.0,32.9397,33.1888,32.9078,33.1505,132600.0
2007-12-24 12:05:00,51.9,51.97,51.8,51.81,57600.0,33.1441,33.1888,33.0802,33.0866,57600.0
2007-12-24 12:10:00,51.83,51.86,51.7,51.81,46000.0,33.0994,33.1185,33.0164,33.0866,46000.0
2007-12-24 12:15:00,51.81,51.93,51.79,51.93,37700.0,33.0866,33.1632,33.0738,33.1632,37700.0
2007-12-24 12:20:00,51.92,51.99,51.83,51.96,69100.0,33.1569,33.2016,33.0994,33.1824,69100.0
2007-12-24 12:25:00,51.95,52.11,51.91,52.11,96500.0,33.176,33.2782,33.1505,33.2782,96500.0
2007-12-24 12:30:00,52.09,52.26,52.08,52.23,83400.0,33.2654,33.374,33.259,33.3548,83400.0
2007-12-24 12:35:00,52.24,52.51,52.17,52.49,161600.0,33.3612,33.5336,33.3165,33.5209,161600.0
2007-12-24 12:40:00,52.49,52.65,52.45,52.61,230600.0,33.5209,33.623,33.4953,33.5975,230600.0
2007-12-24 12:45:00,52.61,52.73,52.48,52.51,216100.0,33.5975,33.6741,33.5145,33.5336,216100.0
2007-12-24 12:50:00,52.49,52.53,52.33,52.39,178000.0,33.5209,33.5464,33.4187,33.457,178000.0
2007-12-24 12:55:00,52.4,52.5,52.25,52.25,308600.0,33.4634,33.5272,33.3676,33.3676,308600.0
2007-12-24 13:00:00,52.25,52.47,52.25,52.42,103100.0,33.3676,33.5081,33.3676,33.4762,103100.0
2007-12-24 13:05:00,52.12,52.12,52.12,52.12,100.0,33.2846,33.2846,33.2846,33.2846,100.0
2007-12-24 13:10:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 13:15:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 13:20:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 13:25:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 13:30:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 13:35:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 13:40:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 13:45:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 13:50:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 13:55:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:00:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:05:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:10:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:15:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:20:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:25:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:30:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:35:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:40:00,52.12,52.12,52.12,52.12,0.0,33.2846,33.2846,33.2846,33.2846,0.0
2007-12-24 14:45:00,52.45,52.45,52.45,52.45,100.0,33.4953,33.4953,33.4953,33.4953,100.0
2007-12-24 14:50:00,52.45,52.45,52.45,52.45,0.0,33.4953,33.4953,33.4953,33.4953,0.0
2007-12-24 14:55:00,52.45,52.45,52.45,52.45,0.0,33.4953,33.4953,33.4953,33.4953,0.0
2007-12-24 15:00:00,52.45,52.45,52.45,52.45,0.0,33.4953,33.4953,33.4953,33.4953,0.0
2007-12-24 15:05:00,52.45,52.45,52.45,52.45,0.0,33.4953,33.4953,33.4953,33.4953,0.0
2007-12-24 15:10:00,52.45,52.45,52.45,52.45,0.0,33.4953,33.4953,33.4953,33.4953,0.0
2007-12-24 15:15:00,52.45,52.45,52.45,52.45,0.0,33.4953,33.4953,33.4953,33.4953,0.0
2007-12-24 15:20:00,52.45,52.45,52.45,52.45,0.0,33.4953,33.4953,33.4953,33.4953,0.0
2007-12-24 15:25:00,52.45,52.45,52.45,52.45,0.0,33.4953,33.4953,33.4953,33.4953,0.0
2007-12-24 15:30:00,52.07,52.07,52.0,52.0,300.0,33.2526,33.2526,33.2079,33.2079,300.0
2007-12-24 15:35:00,52.0,52.0,52.0,52.0,0.0,33.2079,33.2079,33.2079,33.2079,0.0
2007-12-24 15:40:00,52.0,52.0,52.0,52.0,0.0,33.2079,33.2079,33.2079,33.2079,0.0
2007-12-24 15:45:00,52.0,52.0,52.0,52.0,0.0,33.2079,33.2079,33.2079,33.2079,0.0
2007-12-24 15:50:00,52.0,52.0,52.0,52.0,0.0,33.2079,33.2079,33.2079,33.2079,0.0
2007-12-24 15:55:00,52.0,52.0,52.0,52.0,0.0,33.2079,33.2079,33.2079,33.2079,0.0
2007-12-26 09:30:00,50.88,51.2,50.52,50.97,648600.0,32.4927,32.697,32.2628,32.5502,648600.0
2007-12-26 09:35:00,50.99,51.11,50.41,51.02,463500.0,32.5629,32.6396,32.1925,32.5821,463500.0
2007-12-26 09:40:00,51.02,51.27,50.9,51.04,262000.0,32.5821,32.7418,32.5055,32.5949,262000.0
2007-12-26 09:45:00,51.03,51.25,50.93,51.13,235600.0,32.5885,32.729,32.5246,32.6523,235600.0
2007-12-26 09:50:00,51.12,51.13,50.87,51.03,231900.0,32.646,32.6523,32.4863,32.5885,231900.0
2007-12-26 09:55:00,51.04,51.04,50.87,50.93,235500.0,32.5949,32.5949,32.4863,32.5246,235500.0
2007-12-26 10:00:00,50.93,50.97,50.83,50.9,188700.0,32.5246,32.5502,32.4608,32.5055,188700.0
2007-12-26 10:05:00,50.91,51.49,50.87,51.3,342600.0,32.5119,32.8822,32.4863,32.7609,342600.0
2007-12-26 10:10:00,51.3,51.47,51.1,51.16,175300.0,32.7609,32.8695,32.6332,32.6715,175300.0
2007-12-26 10:15:00,51.15,51.17,51.0,51.02,113200.0,32.6651,32.6779,32.5693,32.5821,113200.0
2007-12-26 10:20:00,51.02,51.09,50.94,50.95,139300.0,32.5821,32.6268,32.531,32.5374,139300.0
2007-12-26 10:25:00,50.95,51.18,50.93,51.01,215700.0,32.5374,32.6843,32.5246,32.5757,215700.0
2007-12-26 10:30:00,51.01,51.01,50.93,50.97,110800.0,32.5757,32.5757,32.5246,32.5502,110800.0
2007-12-26 10:35:00,50.97,51.02,50.96,51.01,115900.0,32.5502,32.5821,32.5438,32.5757,115900.0
2007-12-26 10:40:00,51.01,51.09,51.0,51.04,173500.0,32.5757,32.6268,32.5693,32.5949,173500.0
2007-12-26 10:45:00,51.04,51.08,51.0,51.02,48200.0,32.5949,32.6204,32.5693,32.5821,48200.0
2007-12-26 10:50:00,51.02,51.09,51.0,51.0,81100.0,32.5821,32.6268,32.5693,32.5693,81100.0
2007-12-26 10:55:00,51.0,51.03,51.0,51.01,136800.0,32.5693,32.5885,32.5693,32.5757,136800.0
2007-12-26 11:00:00,51.01,51.02,51.0,51.0,72200.0,32.5757,32.5821,32.5693,32.5693,72200.0
2007-12-26 11:05:00,51.01,51.03,51.0,51.03,74100.0,32.5757,32.5885,32.5693,32.5885,74100.0
2007-12-26 11:10:00,51.02,51.08,51.0,51.07,82600.0,32.5821,32.6204,32.5693,32.614,82600.0
2007-12-26 11:15:00,51.06,51.13,51.01,51.12,96600.0,32.6076,32.6523,32.5757,32.646,96600.0
2007-12-26 11:20:00,51.13,51.17,51.03,51.05,63600.0,32.6523,32.6779,32.5885,32.6013,63600.0
2007-12-26 11:25:00,51.05,51.07,51.03,51.05,53800.0,32.6013,32.614,32.5885,32.6013,53800.0
2007-12-26 11:30:00,51.05,51.1,51.04,51.09,64700.0,32.6013,32.6332,32.5949,32.6268,64700.0
2007-12-26 11:35:00,51.1,51.12,51.09,51.1,37300.0,32.6332,32.646,32.6268,32.6332,37300.0
2007-12-26 11:40:00,51.1,51.16,51.09,51.1,220100.0,32.6332,32.6715,32.6268,32.6332,220100.0
2007-12-26 11:45:00,51.1,51.11,51.04,51.08,94100.0,32.6332,32.6396,32.5949,32.6204,94100.0
2007-12-26 11:50:00,51.07,51.13,51.06,51.11,41700.0,32.614,32.6523,32.6076,32.6396,41700.0
2007-12-26 11:55:00,51.11,51.14,51.09,51.1,67200.0,32.6396,32.6587,32.6268,32.6332,67200.0
2007-12-26 12:00:00,51.1,51.13,51.1,51.11,33900.0,32.6332,32.6523,32.6332,32.6396,33900.0
2007-12-26 12:05:00,51.1,51.11,51.09,51.1,26500.0,32.6332,32.6396,32.6268,32.6332,26500.0
2007-12-26 12:10:00,51.1,51.14,51.09,51.13,52700.0,32.6332,32.6587,32.6268,32.6523,52700.0
2007-12-26 12:15:00,51.13,51.16,51.13,51.16,36200.0,32.6523,32.6715,32.6523,32.6715,36200.0
2007-12-26 12:20:00,51.15,51.16,51.14,51.15,36500.0,32.6651,32.6715,32.6587,32.6651,36500.0
2007-12-26 12:25:00,51.16,51.16,51.12,51.15,56400.0,32.6715,32.6715,32.646,32.6651,56400.0
2007-12-26 12:30:00,51.15,51.16,51.11,51.15,49100.0,32.6651,32.6715,32.6396,32.6651,49100.0
2007-12-26 12:35:00,51.16,51.25,51.15,51.23,90300.0,32.6715,32.729,32.6651,32.7162,90300.0
2007-12-26 12:40:00,51.23,51.37,51.22,51.28,79900.0,32.7162,32.8056,32.7098,32.7481,79900.0
2007-12-26 12:45:00,51.29,51.3,51.23,51.25,46000.0,32.7545,32.7609,32.7162,32.729,46000.0
2007-12-26 12:50:00,51.26,51.33,51.21,51.23,55600.0,32.7354,32.7801,32.7034,32.7162,55600.0
2007-12-26 12:55:00,51.23,51.3,51.19,51.2,38400.0,32.7162,32.7609,32.6907,32.697,38400.0
2007-12-26 13:00:00,51.2,51.28,51.16,51.25,55300.0,32.697,32.7481,32.6715,32.729,55300.0
2007-12-26 13:05:00,51.24,51.4,51.23,51.28,47000.0,32.7226,32.8248,32.7162,32.7481,47000.0
2007-12-26 13:10:00,51.26,51.38,51.25,51.37,43900.0,32.7354,32.812,32.729,32.8056,43900.0
2007-12-26 13:15:00,51.38,51.4,51.35,51.39,47100.0,32.812,32.8248,32.7928,32.8184,47100.0
2007-12-26 13:20:00,51.39,51.39,51.35,51.36,30800.0,32.8184,32.8184,32.7928,32.7992,30800.0
2007-12-26 13:25:00,51.38,51.41,51.35,51.39,46400.0,32.812,32.8312,32.7928,32.8184,46400.0
2007-12-26 13:30:00,51.4,51.4,51.35,51.35,25400.0,32.8248,32.8248,32.7928,32.7928,25400.0
2007-12-26 13:35:00,51.36,51.38,51.34,51.37,30500.0,32.7992,32.812,32.7865,32.8056,30500.0
2007-12-26 13:40:00,51.36,51.46,51.36,51.4,56900.0,32.7992,32.8631,32.7992,32.8248,56900.0
2007-12-26 13:45:00,51.4,51.56,51.4,51.53,68400.0,32.8248,32.9269,32.8248,32.9078,68400.0
2007-12-26 13:50:00,51.52,51.58,51.5,51.52,65700.0,32.9014,32.9397,32.8886,32.9014,65700.0
2007-12-26 13:55:00,51.52,51.6,51.5,51.59,57600.0,32.9014,32.9525,32.8886,32.9461,57600.0
2007-12-26 14:00:00,51.6,51.72,51.51,51.51,126500.0,32.9525,33.0291,32.895,32.895,126500.0
2007-12-26 14:05:00,51.51,51.52,51.47,51.51,54600.0,32.895,32.9014,32.8695,32.895,54600.0
2007-12-26 14:10:00,51.51,51.54,51.48,51.49,86600.0,32.895,32.9142,32.8759,32.8822,86600.0
2007-12-26 14:15:00,51.5,51.5,51.4,51.46,117200.0,32.8886,32.8886,32.8248,32.8631,117200.0
2007-12-26 14:20:00,51.45,51.47,51.44,51.45,30000.0,32.8567,32.8695,32.8503,32.8567,30000.0
2007-12-26 14:25:00,51.44,51.5,51.44,51.48,79200.0,32.8503,32.8886,32.8503,32.8759,79200.0
2007-12-26 14:30:00,51.48,51.51,51.44,51.47,85500.0,32.8759,32.895,32.8503,32.8695,85500.0
2007-12-26 14:35:00,51.48,51.48,51.44,51.45,70900.0,32.8759,32.8759,32.8503,32.8567,70900.0
2007-12-26 14:40:00,51.45,51.47,51.4,51.45,50000.0,32.8567,32.8695,32.8248,32.8567,50000.0
2007-12-26 14:45:00,51.45,51.48,51.44,51.45,52900.0,32.8567,32.8759,32.8503,32.8567,52900.0
2007-12-26 14:50:00,51.45,51.45,51.4,51.45,96400.0,32.8567,32.8567,32.8248,32.8567,96400.0
2007-12-26 14:55:00,51.44,51.57,51.44,51.48,140400.0,32.8503,32.9333,32.8503,32.8759,140400.0
2007-12-26 15:00:00,51.48,51.51,51.47,51.5,74600.0,32.8759,32.895,32.8695,32.8886,74600.0
2007-12-26 15:05:00,51.5,51.55,51.46,51.46,110000.0,32.8886,32.9206,32.8631,32.8631,110000.0
2007-12-26 15:10:00,51.46,51.52,51.46,51.5,82300.0,32.8631,32.9014,32.8631,32.8886,82300.0
2007-12-26 15:15:00,51.5,51.57,51.46,51.51,119300.0,32.8886,32.9333,32.8631,32.895,119300.0
2007-12-26 15:20:00,51.51,51.52,51.44,51.44,95100.0,32.895,32.9014,32.8503,32.8503,95100.0
2007-12-26 15:25:00,51.44,51.45,51.25,51.27,183400.0,32.8503,32.8567,32.729,32.7418,183400.0
2007-12-26 15:30:00,51.26,51.28,51.05,51.15,242900.0,32.7354,32.7481,32.6013,32.6651,242900.0
2007-12-26 15:35:00,51.15,51.37,51.1,51.32,230000.0,32.6651,32.8056,32.6332,32.7737,230000.0
2007-12-26 15:40:00,51.33,51.33,51.09,51.16,155400.0,32.7801,32.7801,32.6268,32.6715,155400.0
2007-12-26 15:45:00,51.16,51.3,51.12,51.12,142600.0,32.6715,32.7609,32.646,32.646,142600.0
2007-12-26 15:50:00,51.12,51.21,51.03,51.06,213100.0,32.646,32.7034,32.5885,32.6076,213100.0
2007-12-26 15:55:00,51.07,51.19,51.04,51.19,381500.0,32.614,32.6907,32.5949,32.6907,381500.0
2007-12-27 09:30:00,51.0,51.17,50.89,51.02,171400.0,32.5693,32.6779,32.4991,32.5821,171400.0
2007-12-27 09:35:00,50.99,51.22,50.97,51.1,169000.0,32.5629,32.7098,32.5502,32.6332,169000.0
2007-12-27 09:40:00,51.1,51.2,51.04,51.19,134600.0,32.6332,32.697,32.5949,32.6907,134600.0
2007-12-27 09:45:00,51.19,51.23,51.14,51.19,51200.0,32.6907,32.7162,32.6587,32.6907,51200.0
2007-12-27 09:50:00,51.19,51.22,51.12,51.15,133400.0,32.6907,32.7098,32.646,32.6651,133400.0
2007-12-27 09:55:00,51.15,51.44,51.11,51.14,187300.0,32.6651,32.8503,32.6396,32.6587,187300.0
2007-12-27 10:00:00,51.14,51.22,50.98,51.15,236700.0,32.6587,32.7098,32.5566,32.6651,236700.0
2007-12-27 10:05:00,51.15,51.15,50.98,51.06,201300.0,32.6651,32.6651,32.5566,32.6076,201300.0
2007-12-27 10:10:00,51.06,51.14,51.04,51.07,91100.0,32.6076,32.6587,32.5949,32.614,91100.0
2007-12-27 10:15:00,51.07,51.11,51.05,51.09,58700.0,32.614,32.6396,32.6013,32.6268,58700.0
2007-12-27 10:20:00,51.1,51.19,51.07,51.13,108300.0,32.6332,32.6907,32.614,32.6523,108300.0
2007-12-27 10:25:00,51.13,51.15,51.1,51.11,45800.0,32.6523,32.6651,32.6332,32.6396,45800.0
2007-12-27 10:30:00,51.11,51.13,51.05,51.07,153400.0,32.6396,32.6523,32.6013,32.614,153400.0
2007-12-27 10:35:00,51.06,51.2,50.8,50.96,346700.0,32.6076,32.697,32.4416,32.5438,346700.0
2007-12-27 10:40:00,50.97,51.2,50.86,50.89,126900.0,32.5502,32.697,32.4799,32.4991,126900.0
2007-12-27 10:45:00,50.88,50.9,50.87,50.88,62000.0,32.4927,32.5055,32.4863,32.4927,62000.0
2007-12-27 10:50:00,50.87,50.96,50.84,50.89,124700.0,32.4863,32.5438,32.4671,32.4991,124700.0
2007-12-27 10:55:00,50.91,51.05,50.89,50.95,108300.0,32.5119,32.6013,32.4991,32.5374,108300.0
2007-12-27 11:00:00,50.95,50.97,50.95,50.95,34300.0,32.5374,32.5502,32.5374,32.5374,34300.0
2007-12-27 11:05:00,50.96,51.0,50.93,50.95,73000.0,32.5438,32.5693,32.5246,32.5374,73000.0
2007-12-27 11:10:00,50.95,50.97,50.89,50.9,72800.0,32.5374,32.5502,32.4991,32.5055,72800.0
2007-12-27 11:15:00,50.91,50.91,50.88,50.9,81500.0,32.5119,32.5119,32.4927,32.5055,81500.0
2007-12-27 11:20:00,50.9,50.93,50.87,50.89,90200.0,32.5055,32.5246,32.4863,32.4991,90200.0
2007-12-27 11:25:00,50.88,50.89,50.88,50.88,44300.0,32.4927,32.4991,32.4927,32.4927,44300.0
2007-12-27 11:30:00,50.88,50.9,50.87,50.89,68500.0,32.4927,32.5055,32.4863,32.4991,68500.0
2007-12-27 11:35:00,50.9,50.92,50.87,50.91,85400.0,32.5055,32.5182,32.4863,32.5119,85400.0
2007-12-27 11:40:00,50.91,50.95,50.89,50.91,31700.0,32.5119,32.5374,32.4991,32.5119,31700.0
2007-12-27 11:45:00,50.9,50.92,50.87,50.89,68600.0,32.5055,32.5182,32.4863,32.4991,68600.0
2007-12-27 11:50:00,50.88,50.91,50.86,50.88,123400.0,32.4927,32.5119,32.4799,32.4927,123400.0
2007-12-27 11:55:00,50.87,50.94,50.86,50.93,75800.0,32.4863,32.531,32.4799,32.5246,75800.0
2007-12-27 12:00:00,50.93,50.97,50.88,50.89,42900.0,32.5246,32.5502,32.4927,32.4991,42900.0
2007-12-27 12:05:00,50.9,50.93,50.85,50.89,121300.0,32.5055,32.5246,32.4735,32.4991,121300.0
2007-12-27 12:10:00,50.89,50.9,50.87,50.9,293500.0,32.4991,32.5055,32.4863,32.5055,293500.0
2007-12-27 12:15:00,50.89,50.89,50.8,50.82,146500.0,32.4991,32.4991,32.4416,32.4544,146500.0
2007-12-27 12:20:00,50.81,50.81,50.74,50.77,74000.0,32.448,32.448,32.4033,32.4224,74000.0
2007-12-27 12:25:00,50.77,50.82,50.76,50.81,59600.0,32.4224,32.4544,32.4161,32.448,59600.0
2007-12-27 12:30:00,50.8,50.81,50.71,50.75,106300.0,32.4416,32.448,32.3841,32.4097,106300.0
2007-12-27 12:35:00,50.75,50.8,50.68,50.7,99000.0,32.4097,32.4416,32.365,32.3777,99000.0
2007-12-27 12:40:00,50.7,50.76,50.68,50.73,62800.0,32.3777,32.4161,32.365,32.3969,62800.0
2007-12-27 12:45:00,50.72,50.81,50.72,50.8,76600.0,32.3905,32.448,32.3905,32.4416,76600.0
2007-12-27 12:50:00,50.8,50.92,50.8,50.91,112700.0,32.4416,32.5182,32.4416,32.5119,112700.0
2007-12-27 12:55:00,50.9,50.93,50.87,50.9,117800.0,32.5055,32.5246,32.4863,32.5055,117800.0
2007-12-27 13:00:00,50.9,50.91,50.89,50.9,41600.0,32.5055,32.5119,32.4991,32.5055,41600.0
2007-12-27 13:05:00,50.9,50.94,50.84,50.86,110000.0,32.5055,32.531,32.4671,32.4799,110000.0
2007-12-27 13:10:00,50.86,50.87,50.76,50.8,74700.0,32.4799,32.4863,32.4161,32.4416,74700.0
2007-12-27 13:15:00,50.8,50.81,50.73,50.76,94400.0,32.4416,32.448,32.3969,32.4161,94400.0
2007-12-27 13:20:00,50.76,50.86,50.69,50.85,63300.0,32.4161,32.4799,32.3714,32.4735,63300.0
2007-12-27 13:25:00,50.86,50.93,50.85,50.91,39000.0,32.4799,32.5246,32.4735,32.5119,39000.0
2007-12-27 13:30:00,50.91,50.95,50.86,50.89,35200.0,32.5119,32.5374,32.4799,32.4991,35200.0
2007-12-27 13:35:00,50.89,50.9,50.78,50.82,40600.0,32.4991,32.5055,32.4288,32.4544,40600.0
2007-12-27 13:40:00,50.84,50.88,50.78,50.87,61000.0,32.4671,32.4927,32.4288,32.4863,61000.0
2007-12-27 13:45:00,50.85,50.97,50.85,50.95,144900.0,32.4735,32.5502,32.4735,32.5374,144900.0
2007-12-27 13:50:00,50.97,51.04,50.92,50.93,134300.0,32.5502,32.5949,32.5182,32.5246,134300.0
2007-12-27 13:55:00,50.94,50.97,50.91,50.94,211400.0,32.531,32.5502,32.5119,32.531,211400.0
2007-12-27 14:00:00,50.94,51.06,50.92,51.05,78900.0,32.531,32.6076,32.5182,32.6013,78900.0
2007-12-27 14:05:00,51.06,51.06,50.94,50.96,102400.0,32.6076,32.6076,32.531,32.5438,102400.0
2007-12-27 14:10:00,50.97,50.97,50.93,50.93,69600.0,32.5502,32.5502,32.5246,32.5246,69600.0
2007-12-27 14:15:00,50.94,50.97,50.92,50.94,100900.0,32.531,32.5502,32.5182,32.531,100900.0
2007-12-27 14:20:00,50.93,50.95,50.9,50.93,100400.0,32.5246,32.5374,32.5055,32.5246,100400.0
2007-12-27 14:25:00,50.92,51.0,50.89,50.94,130500.0,32.5182,32.5693,32.4991,32.531,130500.0
2007-12-27 14:30:00,50.94,50.95,50.86,50.86,135700.0,32.531,32.5374,32.4799,32.4799,135700.0
2007-12-27 14:35:00,50.86,50.86,50.84,50.86,33900.0,32.4799,32.4799,32.4671,32.4799,33900.0
2007-12-27 14:40:00,50.86,50.95,50.84,50.89,185800.0,32.4799,32.5374,32.4671,32.4991,185800.0
2007-12-27 14:45:00,50.89,50.96,50.86,50.96,73900.0,32.4991,32.5438,32.4799,32.5438,73900.0
2007-12-27 14:50:00,50.94,50.96,50.86,50.89,38900.0,32.531,32.5438,32.4799,32.4991,38900.0
2007-12-27 14:55:00,50.88,50.91,50.87,50.88,45700.0,32.4927,32.5119,32.4863,32.4927,45700.0
2007-12-27 15:00:00,50.88,50.94,50.88,50.9,49200.0,32.4927,32.531,32.4927,32.5055,49200.0
2007-12-27 15:05:00,50.89,50.93,50.89,50.91,34400.0,32.4991,32.5246,32.4991,32.5119,34400.0
2007-12-27 15:10:00,50.91,51.07,50.89,51.05,200300.0,32.5119,32.614,32.4991,32.6013,200300.0
2007-12-27 15:15:00,51.05,51.1,50.98,51.0,142500.0,32.6013,32.6332,32.5566,32.5693,142500.0
2007-12-27 15:20:00,51.0,51.01,50.92,50.92,94700.0,32.5693,32.5757,32.5182,32.5182,94700.0
2007-12-27 15:25:00,50.92,50.94,50.91,50.92,60500.0,32.5182,32.531,32.5119,32.5182,60500.0
2007-12-27 15:30:00,50.92,50.95,50.85,50.91,76000.0,32.5182,32.5374,32.4735,32.5119,76000.0
2007-12-27 15:35:00,50.92,50.93,50.85,50.87,68700.0,32.5182,32.5246,32.4735,32.4863,68700.0
2007-12-27 15:40:00,50.87,50.88,50.83,50.85,168400.0,32.4863,32.4927,32.4608,32.4735,168400.0
2007-12-27 15:45:00,50.85,50.85,50.74,50.75,235800.0,32.4735,32.4735,32.4033,32.4097,235800.0
2007-12-27 15:50:00,50.75,50.76,50.62,50.69,273600.0,32.4097,32.4161,32.3267,32.3714,273600.0
2007-12-27 15:55:00,50.69,50.75,50.54,50.7,413100.0,32.3714,32.4097,32.2756,32.3777,413100.0
2007-12-28 09:30:00,51.15,51.18,50.78,51.1,140600.0,32.6651,32.6843,32.4288,32.6332,140600.0
2007-12-28 09:35:00,51.1,51.18,51.02,51.13,83800.0,32.6332,32.6843,32.5821,32.6523,83800.0
2007-12-28 09:40:00,51.13,51.14,51.02,51.1,84900.0,32.6523,32.6587,32.5821,32.6332,84900.0
2007-12-28 09:45:00,51.1,51.18,51.08,51.17,256400.0,32.6332,32.6843,32.6204,32.6779,256400.0
2007-12-28 09:50:00,51.17,51.64,51.17,51.32,170900.0,32.6779,32.978,32.6779,32.7737,170900.0
2007-12-28 09:55:00,51.32,51.32,51.16,51.25,116600.0,32.7737,32.7737,32.6715,32.729,116600.0
2007-12-28 10:00:00,51.25,51.25,50.87,50.96,222600.0,32.729,32.729,32.4863,32.5438,222600.0
2007-12-28 10:05:00,50.96,51.0,50.8,50.95,84400.0,32.5438,32.5693,32.4416,32.5374,84400.0
2007-12-28 10:10:00,50.95,51.15,50.95,51.13,63700.0,32.5374,32.6651,32.5374,32.6523,63700.0
2007-12-28 10:15:00,51.13,51.13,50.97,51.07,61400.0,32.6523,32.6523,32.5502,32.614,61400.0
2007-12-28 10:20:00,51.08,51.15,51.01,51.01,46900.0,32.6204,32.6651,32.5757,32.5757,46900.0
2007-12-28 10:25:00,51.02,51.04,51.01,51.02,3900.0,32.5821,32.5949,32.5757,32.5821,3900.0
2007-12-28 10:30:00,51.02,51.11,51.02,51.06,46800.0,32.5821,32.6396,32.5821,32.6076,46800.0
2007-12-28 10:35:00,51.06,51.06,51.06,51.06,0.0,32.6076,32.6076,32.6076,32.6076,0.0
2007-12-28 10:40:00,51.06,51.06,51.06,51.06,0.0,32.6076,32.6076,32.6076,32.6076,0.0
2007-12-28 10:45:00,51.06,51.06,51.06,51.06,0.0,32.6076,32.6076,32.6076,32.6076,0.0
2007-12-28 10:50:00,51.06,51.06,51.06,51.06,0.0,32.6076,32.6076,32.6076,32.6076,0.0
2007-12-28 10:55:00,51.05,51.1,51.05,51.09,12900.0,32.6013,32.6332,32.6013,32.6268,12900.0
2007-12-28 11:00:00,51.1,51.12,51.05,51.11,216800.0,32.6332,32.646,32.6013,32.6396,216800.0
2007-12-28 11:05:00,51.1,51.11,51.03,51.08,256400.0,32.6332,32.6396,32.5885,32.6204,256400.0
2007-12-28 11:10:00,51.08,51.1,50.94,51.0,214000.0,32.6204,32.6332,32.531,32.5693,214000.0
2007-12-28 11:15:00,51.0,51.05,50.99,51.03,49200.0,32.5693,32.6013,32.5629,32.5885,49200.0
2007-12-28 11:20:00,51.03,51.05,50.93,50.97,70900.0,32.5885,32.6013,32.5246,32.5502,70900.0
2007-12-28 11:25:00,50.97,50.97,50.84,50.85,80800.0,32.5502,32.5502,32.4671,32.4735,80800.0
2007-12-28 11:30:00,50.85,51.05,50.85,51.05,51700.0,32.4735,32.6013,32.4735,32.6013,51700.0
2007-12-28 11:35:00,51.04,51.15,50.93,50.94,69900.0,32.5949,32.6651,32.5246,32.531,69900.0
2007-12-28 11:40:00,50.94,51.1,50.94,50.98,58100.0,32.531,32.6332,32.531,32.5566,58100.0
2007-12-28 11:45:00,50.98,50.98,50.92,50.97,26000.0,32.5566,32.5566,32.5182,32.5502,26000.0
2007-12-28 11:50:00,50.97,51.0,50.9,51.0,50800.0,32.5502,32.5693,32.5055,32.5693,50800.0
2007-12-28 11:55:00,51.0,51.1,50.93,50.98,50500.0,32.5693,32.6332,32.5246,32.5566,50500.0
2007-12-28 12:00:00,50.98,51.1,50.94,50.99,65300.0,32.5566,32.6332,32.531,32.5629,65300.0
2007-12-28 12:05:00,50.99,51.01,50.85,50.85,39700.0,32.5629,32.5757,32.4735,32.4735,39700.0
2007-12-28 12:10:00,50.85,50.9,50.81,50.9,35700.0,32.4735,32.5055,32.448,32.5055,35700.0
2007-12-28 12:15:00,50.91,50.97,50.86,50.89,45500.0,32.5119,32.5502,32.4799,32.4991,45500.0
2007-12-28 12:20:00,50.9,50.94,50.89,50.93,32800.0,32.5055,32.531,32.4991,32.5246,32800.0
2007-12-28 12:25:00,50.94,50.95,50.91,50.93,53600.0,32.531,32.5374,32.5119,32.5246,53600.0
2007-12-28 12:30:00,50.92,50.97,50.86,50.97,63200.0,32.5182,32.5502,32.4799,32.5502,63200.0
2007-12-28 12:35:00,50.98,51.04,50.97,50.98,47000.0,32.5566,32.5949,32.5502,32.5566,47000.0
2007-12-28 12:40:00,50.98,51.02,50.91,50.92,28200.0,32.5566,32.5821,32.5119,32.5182,28200.0
2007-12-28 12:45:00,50.91,51.08,50.88,50.9,68100.0,32.5119,32.6204,32.4927,32.5055,68100.0
2007-12-28 12:50:00,50.9,50.9,50.8,50.82,60600.0,32.5055,32.5055,32.4416,32.4544,60600.0
2007-12-28 12:55:00,50.82,50.83,50.78,50.8,73400.0,32.4544,32.4608,32.4288,32.4416,73400.0
2007-12-28 13:00:00,50.8,50.89,50.74,50.89,209900.0,32.4416,32.4991,32.4033,32.4991,209900.0
2007-12-28 13:05:00,50.89,50.97,50.8,50.84,125400.0,32.4991,32.5502,32.4416,32.4671,125400.0
2007-12-28 13:10:00,50.84,50.87,50.83,50.85,47500.0,32.4671,32.4863,32.4608,32.4735,47500.0
2007-12-28 13:15:00,50.85,50.88,50.82,50.85,104500.0,32.4735,32.4927,32.4544,32.4735,104500.0
2007-12-28 13:20:00,50.84,50.87,50.84,50.85,33500.0,32.4671,32.4863,32.4671,32.4735,33500.0
2007-12-28 13:25:00,50.87,50.89,50.85,50.85,70400.0,32.4863,32.4991,32.4735,32.4735,70400.0
2007-12-28 13:30:00,50.85,50.86,50.82,50.82,49100.0,32.4735,32.4799,32.4544,32.4544,49100.0
2007-12-28 13:35:00,50.82,50.84,50.7,50.73,65000.0,32.4544,32.4671,32.3777,32.3969,65000.0
2007-12-28 13:40:00,50.73,50.82,50.71,50.82,42400.0,32.3969,32.4544,32.3841,32.4544,42400.0
2007-12-28 13:45:00,50.83,50.88,50.81,50.81,32900.0,32.4608,32.4927,32.448,32.448,32900.0
2007-12-28 13:50:00,50.82,50.82,50.76,50.76,23500.0,32.4544,32.4544,32.4161,32.4161,23500.0
2007-12-28 13:55:00,50.76,50.89,50.75,50.88,35100.0,32.4161,32.4991,32.4097,32.4927,35100.0
2007-12-28 14:00:00,50.88,51.01,50.83,50.96,118700.0,32.4927,32.5757,32.4608,32.5438,118700.0
2007-12-28 14:05:00,50.96,50.99,50.88,50.92,88500.0,32.5438,32.5629,32.4927,32.5182,88500.0
2007-12-28 14:10:00,50.92,50.99,50.92,50.97,65800.0,32.5182,32.5629,32.5182,32.5502,65800.0
2007-12-28 14:15:00,50.97,51.0,50.93,50.96,66600.0,32.5502,32.5693,32.5246,32.5438,66600.0
2007-12-28 14:20:00,50.95,50.99,50.93,50.97,36800.0,32.5374,32.5629,32.5246,32.5502,36800.0
2007-12-28 14:25:00,50.97,51.0,50.96,50.97,48500.0,32.5502,32.5693,32.5438,32.5502,48500.0
2007-12-28 14:30:00,50.98,51.0,50.94,50.94,43500.0,32.5566,32.5693,32.531,32.531,43500.0
2007-12-28 14:35:00,50.94,51.0,50.91,50.99,43000.0,32.531,32.5693,32.5119,32.5629,43000.0
2007-12-28 14:40:00,51.0,51.05,50.93,50.94,38200.0,32.5693,32.6013,32.5246,32.531,38200.0
2007-12-28 14:45:00,50.95,51.01,50.93,50.96,28200.0,32.5374,32.5757,32.5246,32.5438,28200.0
2007-12-28 14:50:00,50.96,50.96,50.92,50.96,36700.0,32.5438,32.5438,32.5182,32.5438,36700.0
2007-12-28 14:55:00,50.97,51.02,50.97,51.0,27500.0,32.5502,32.5821,32.5502,32.5693,27500.0
2007-12-28 15:00:00,51.01,51.01,50.9,50.97,117200.0,32.5757,32.5757,32.5055,32.5502,117200.0
2007-12-28 15:05:00,50.97,50.98,50.79,50.8,367000.0,32.5502,32.5566,32.4352,32.4416,367000.0
2007-12-28 15:10:00,50.79,50.9,50.77,50.9,156700.0,32.4352,32.5055,32.4224,32.5055,156700.0
2007-12-28 15:15:00,50.9,50.96,50.82,50.92,111300.0,32.5055,32.5438,32.4544,32.5182,111300.0
2007-12-28 15:20:00,50.92,51.12,50.87,50.95,198300.0,32.5182,32.646,32.4863,32.5374,198300.0
2007-12-28 15:25:00,50.95,50.96,50.91,50.93,89800.0,32.5374,32.5438,32.5119,32.5246,89800.0
2007-12-28 15:30:00,50.93,50.98,50.92,50.94,78100.0,32.5246,32.5566,32.5182,32.531,78100.0
2007-12-28 15:35:00,50.94,50.98,50.9,50.98,154700.0,32.531,32.5566,32.5055,32.5566,154700.0
2007-12-28 15:40:00,50.97,50.99,50.84,50.95,166700.0,32.5502,32.5629,32.4671,32.5374,166700.0
2007-12-28 15:45:00,50.94,50.94,50.78,50.85,250700.0,32.531,32.531,32.4288,32.4735,250700.0
2007-12-28 15:50:00,50.85,50.9,50.76,50.76,251400.0,32.4735,32.5055,32.4161,32.4161,251400.0
2007-12-28 15:55:00,50.77,50.82,50.69,50.81,354800.0,32.4224,32.4544,32.3714,32.448,354800.0
2007-12-31 09:30:00,50.75,50.77,50.42,50.7,209400.0,32.4097,32.4224,32.1989,32.3777,209400.0
2007-12-31 09:35:00,50.72,50.91,50.61,50.69,184200.0,32.3905,32.5119,32.3203,32.3714,184200.0
2007-12-31 09:40:00,50.7,50.71,50.6,50.67,79800.0,32.3777,32.3841,32.3139,32.3586,79800.0
2007-12-31 09:45:00,50.66,50.7,50.46,50.55,190100.0,32.3522,32.3777,32.2245,32.2819,190100.0
2007-12-31 09:50:00,50.54,50.69,50.53,50.69,99900.0,32.2756,32.3714,32.2692,32.3714,99900.0
2007-12-31 09:55:00,50.69,50.69,50.52,50.58,128800.0,32.3714,32.3714,32.2628,32.3011,128800.0
2007-12-31 10:00:00,50.58,50.64,50.45,50.51,110800.0,32.3011,32.3394,32.2181,32.2564,110800.0
2007-12-31 10:05:00,50.5,50.55,50.48,50.48,87700.0,32.25,32.2819,32.2372,32.2372,87700.0
2007-12-31 10:10:00,50.46,50.55,50.46,50.49,73600.0,32.2245,32.2819,32.2245,32.2436,73600.0
2007-12-31 10:15:00,50.49,50.5,50.41,50.5,67500.0,32.2436,32.25,32.1925,32.25,67500.0
2007-12-31 10:20:00,50.49,50.5,50.25,50.31,106800.0,32.2436,32.25,32.0904,32.1287,106800.0
2007-12-31 10:25:00,50.3,50.39,50.26,50.32,61600.0,32.1223,32.1798,32.0968,32.1351,61600.0
2007-12-31 10:30:00,50.34,50.34,50.27,50.29,80100.0,32.1478,32.1478,32.1031,32.1159,80100.0
2007-12-31 10:35:00,50.29,50.3,50.08,50.11,96000.0,32.1159,32.1223,31.9818,32.001,96000.0
2007-12-31 10:40:00,50.11,50.12,50.04,50.05,35000.0,32.001,32.0073,31.9563,31.9626,35000.0
2007-12-31 10:45:00,50.04,50.22,50.03,50.13,64700.0,31.9563,32.0712,31.9499,32.0137,64700.0
2007-12-31 10:50:00,50.14,50.18,50.07,50.1,80000.0,32.0201,32.0457,31.9754,31.9946,80000.0
2007-12-31 10:55:00,50.09,50.1,50.02,50.05,80200.0,31.9882,31.9946,31.9435,31.9626,80200.0
2007-12-31 11:00:00,50.05,50.09,50.0,50.03,74600.0,31.9626,31.9882,31.9307,31.9499,74600.0
2007-12-31 11:05:00,50.04,50.11,50.02,50.03,84200.0,31.9563,32.001,31.9435,31.9499,84200.0
2007-12-31 11:10:00,50.05,50.08,49.97,50.0,189600.0,31.9626,31.9818,31.9116,31.9307,189600.0
2007-12-31 11:15:00,50.0,50.0,49.85,49.95,246900.0,31.9307,31.9307,31.8349,31.8988,246900.0
2007-12-31 11:20:00,49.96,50.01,49.94,49.98,97100.0,31.9052,31.9371,31.8924,31.9179,97100.0
2007-12-31 11:25:00,50.0,50.12,49.99,50.12,83800.0,31.9307,32.0073,31.9243,32.0073,83800.0
2007-12-31 11:30:00,50.12,50.12,50.09,50.12,83000.0,32.0073,32.0073,31.9882,32.0073,83000.0
2007-12-31 11:35:00,50.12,50.3,50.11,50.15,66000.0,32.0073,32.1223,32.001,32.0265,66000.0
2007-12-31 11:40:00,50.15,50.16,50.1,50.12,59600.0,32.0265,32.0329,31.9946,32.0073,59600.0
2007-12-31 11:45:00,50.12,50.12,50.05,50.06,57600.0,32.0073,32.0073,31.9626,31.969,57600.0
2007-12-31 11:50:00,50.06,50.09,50.05,50.08,24800.0,31.969,31.9882,31.9626,31.9818,24800.0
2007-12-31 11:55:00,50.08,50.1,50.07,50.07,48900.0,31.9818,31.9946,31.9754,31.9754,48900.0
2007-12-31 12:00:00,50.07,50.1,50.07,50.09,56200.0,31.9754,31.9946,31.9754,31.9882,56200.0
2007-12-31 12:05:00,50.1,50.1,50.04,50.1,112300.0,31.9946,31.9946,31.9563,31.9946,112300.0
2007-12-31 12:10:00,50.09,50.1,50.05,50.08,99000.0,31.9882,31.9946,31.9626,31.9818,99000.0
2007-12-31 12:15:00,50.08,50.15,50.08,50.14,52900.0,31.9818,32.0265,31.9818,32.0201,52900.0
2007-12-31 12:20:00,50.14,50.14,50.05,50.05,65100.0,32.0201,32.0201,31.9626,31.9626,65100.0
2007-12-31 12:25:00,50.06,50.06,49.99,50.0,74100.0,31.969,31.969,31.9243,31.9307,74100.0
2007-12-31 12:30:00,50.01,50.05,50.0,50.03,77700.0,31.9371,31.9626,31.9307,31.9499,77700.0
2007-12-31 12:35:00,50.03,50.05,49.99,50.02,63500.0,31.9499,31.9626,31.9243,31.9435,63500.0
2007-12-31 12:40:00,50.02,50.07,49.97,50.07,57300.0,31.9435,31.9754,31.9116,31.9754,57300.0
2007-12-31 12:45:00,50.07,50.08,50.03,50.03,48200.0,31.9754,31.9818,31.9499,31.9499,48200.0
2007-12-31 12:50:00,50.02,50.09,50.0,50.05,44700.0,31.9435,31.9882,31.9307,31.9626,44700.0
2007-12-31 12:55:00,50.04,50.2,50.02,50.07,148200.0,31.9563,32.0584,31.9435,31.9754,148200.0
2007-12-31 13:00:00,50.07,50.1,50.02,50.07,137300.0,31.9754,31.9946,31.9435,31.9754,137300.0
2007-12-31 13:05:00,50.06,50.08,49.97,50.01,449700.0,31.969,31.9818,31.9116,31.9371,449700.0
2007-12-31 13:10:00,50.01,50.05,50.0,50.0,82200.0,31.9371,31.9626,31.9307,31.9307,82200.0
2007-12-31 13:15:00,50.01,50.02,49.98,50.01,83800.0,31.9371,31.9435,31.9179,31.9371,83800.0
2007-12-31 13:20:00,50.0,50.16,49.97,50.0,409300.0,31.9307,32.0329,31.9116,31.9307,409300.0
2007-12-31 13:25:00,50.0,50.0,49.97,49.99,122300.0,31.9307,31.9307,31.9116,31.9243,122300.0
2007-12-31 13:30:00,49.99,50.03,49.94,49.96,188400.0,31.9243,31.9499,31.8924,31.9052,188400.0
2007-12-31 13:35:00,49.97,49.99,49.94,49.94,154900.0,31.9116,31.9243,31.8924,31.8924,154900.0
2007-12-31 13:40:00,49.95,50.15,49.93,50.07,299600.0,31.8988,32.0265,31.886,31.9754,299600.0
2007-12-31 13:45:00,50.07,50.08,49.98,50.0,165500.0,31.9754,31.9818,31.9179,31.9307,165500.0
2007-12-31 13:50:00,50.0,50.08,49.99,50.0,120300.0,31.9307,31.9818,31.9243,31.9307,120300.0
2007-12-31 13:55:00,50.0,50.02,49.94,49.97,84400.0,31.9307,31.9435,31.8924,31.9116,84400.0
2007-12-31 14:00:00,49.98,50.0,49.94,49.95,97500.0,31.9179,31.9307,31.8924,31.8988,97500.0
2007-12-31 14:05:00,49.96,49.99,49.95,49.98,58800.0,31.9052,31.9243,31.8988,31.9179,58800.0
2007-12-31 14:10:00,49.99,50.0,49.95,49.99,82000.0,31.9243,31.9307,31.8988,31.9243,82000.0
2007-12-31 14:15:00,49.98,50.0,49.97,50.0,72800.0,31.9179,31.9307,31.9116,31.9307,72800.0
2007-12-31 14:20:00,50.0,50.01,49.99,50.01,87300.0,31.9307,31.9371,31.9243,31.9371,87300.0
2007-12-31 14:25:00,50.01,50.01,49.95,49.98,69000.0,31.9371,31.9371,31.8988,31.9179,69000.0
2007-12-31 14:30:00,49.96,50.02,49.96,49.99,83200.0,31.9052,31.9435,31.9052,31.9243,83200.0
2007-12-31 14:35:00,49.99,50.0,49.98,49.99,213700.0,31.9243,31.9307,31.9179,31.9243,213700.0
2007-12-31 14:40:00,49.98,50.0,49.92,49.94,320900.0,31.9179,31.9307,31.8796,31.8924,320900.0
2007-12-31 14:45:00,49.95,50.05,49.94,50.03,203200.0,31.8988,31.9626,31.8924,31.9499,203200.0
2007-12-31 14:50:00,50.03,50.04,50.0,50.01,86000.0,31.9499,31.9563,31.9307,31.9371,86000.0
2007-12-31 14:55:00,50.01,50.05,49.99,50.05,127300.0,31.9371,31.9626,31.9243,31.9626,127300.0
2007-12-31 15:00:00,50.04,50.06,50.04,50.05,90100.0,31.9563,31.969,31.9563,31.9626,90100.0
2007-12-31 15:05:00,50.05,50.05,50.0,50.02,153900.0,31.9626,31.9626,31.9307,31.9435,153900.0
2007-12-31 15:10:00,50.02,50.06,50.01,50.04,117300.0,31.9435,31.969,31.9371,31.9563,117300.0
2007-12-31 15:15:00,50.04,50.07,50.04,50.07,95500.0,31.9563,31.9754,31.9563,31.9754,95500.0
2007-12-31 15:20:00,50.07,50.16,50.06,50.16,75700.0,31.9754,32.0329,31.969,32.0329,75700.0
2007-12-31 15:25:00,50.15,50.19,50.15,50.15,109800.0,32.0265,32.052,32.0265,32.0265,109800.0
2007-12-31 15:30:00,50.15,50.16,50.11,50.12,134300.0,32.0265,32.0329,32.001,32.0073,134300.0
2007-12-31 15:35:00,50.13,50.15,50.11,50.12,129200.0,32.0137,32.0265,32.001,32.0073,129200.0
2007-12-31 15:40:00,50.12,50.14,50.1,50.13,122900.0,32.0073,32.0201,31.9946,32.0137,122900.0
2007-12-31 15:45:00,50.12,50.14,50.0,50.06,252600.0,32.0073,32.0201,31.9307,31.969,252600.0
2007-12-31 15:50:00,50.07,50.12,49.99,50.0,213000.0,31.9754,32.0073,31.9243,31.9307,213000.0
2007-12-31 15:55:00,50.0,50.04,49.95,50.0,419400.0,31.9307,31.9563,31.8988,31.9307,419400.0
2008-01-02 09:30:00,50.05,50.15,49.65,49.7,158300.0,31.9626,32.0265,31.7072,31.7391,158300.0
2008-01-02 09:35:00,49.66,49.78,49.49,49.71,157100.0,31.7136,31.7902,31.605,31.7455,157100.0
2008-01-02 09:40:00,49.68,49.75,49.56,49.7,114000.0,31.7264,31.7711,31.6497,31.7391,114000.0
2008-01-02 09:45:00,49.68,49.75,49.63,49.71,66200.0,31.7264,31.7711,31.6944,31.7455,66200.0
2008-01-02 09:50:00,49.69,49.9,49.69,49.8,116700.0,31.7327,31.8668,31.7327,31.803,116700.0
2008-01-02 09:55:00,49.79,49.84,49.56,49.81,131700.0,31.7966,31.8285,31.6497,31.8094,131700.0
2008-01-02 10:00:00,49.81,49.82,49.35,49.45,273000.0,31.8094,31.8158,31.5156,31.5795,273000.0
2008-01-02 10:05:00,49.45,49.48,49.09,49.17,402600.0,31.5795,31.5986,31.3496,31.4007,402600.0
2008-01-02 10:10:00,49.17,49.37,49.13,49.25,111600.0,31.4007,31.5284,31.3751,31.4518,111600.0
2008-01-02 10:15:00,49.25,49.31,49.23,49.28,166300.0,31.4518,31.4901,31.439,31.4709,166300.0
2008-01-02 10:20:00,49.27,49.5,49.21,49.4,225700.0,31.4645,31.6114,31.4262,31.5475,225700.0
2008-01-02 10:25:00,49.41,49.53,49.3,49.41,193200.0,31.5539,31.6306,31.4837,31.5539,193200.0
2008-01-02 10:30:00,49.39,49.42,49.25,49.37,162700.0,31.5412,31.5603,31.4518,31.5284,162700.0
2008-01-02 10:35:00,49.36,49.41,49.3,49.33,122200.0,31.522,31.5539,31.4837,31.5028,122200.0
2008-01-02 10:40:00,49.33,49.51,49.28,49.47,131700.0,31.5028,31.6178,31.4709,31.5922,131700.0
2008-01-02 10:45:00,49.46,49.51,49.46,49.5,80400.0,31.5859,31.6178,31.5859,31.6114,80400.0
2008-01-02 10:50:00,49.5,49.51,49.37,49.38,72600.0,31.6114,31.6178,31.5284,31.5348,72600.0
2008-01-02 10:55:00,49.38,49.45,49.31,49.33,60500.0,31.5348,31.5795,31.4901,31.5028,60500.0
2008-01-02 11:00:00,49.33,49.46,49.32,49.35,62600.0,31.5028,31.5859,31.4965,31.5156,62600.0
2008-01-02 11:05:00,49.35,49.42,49.21,49.24,108700.0,31.5156,31.5603,31.4262,31.4454,108700.0
2008-01-02 11:10:00,49.24,49.38,49.06,49.12,229300.0,31.4454,31.5348,31.3304,31.3687,229300.0
2008-01-02 11:15:00,49.12,49.19,49.08,49.1,162600.0,31.3687,31.4134,31.3432,31.356,162600.0
2008-01-02 11:20:00,49.1,49.22,49.01,49.11,183700.0,31.356,31.4326,31.2985,31.3623,183700.0
2008-01-02 11:25:00,49.11,49.22,49.11,49.21,81300.0,31.3623,31.4326,31.3623,31.4262,81300.0
2008-01-02 11:30:00,49.21,49.32,49.2,49.27,130900.0,31.4262,31.4965,31.4198,31.4645,130900.0
2008-01-02 11:35:00,49.27,49.31,49.24,49.3,80100.0,31.4645,31.4901,31.4454,31.4837,80100.0
2008-01-02 11:40:00,49.3,49.31,49.2,49.24,87900.0,31.4837,31.4901,31.4198,31.4454,87900.0
2008-01-02 11:45:00,49.24,49.24,49.18,49.21,64300.0,31.4454,31.4454,31.407,31.4262,64300.0
2008-01-02 11:50:00,49.21,49.36,49.15,49.35,87000.0,31.4262,31.522,31.3879,31.5156,87000.0
2008-01-02 11:55:00,49.34,49.34,49.24,49.31,40600.0,31.5092,31.5092,31.4454,31.4901,40600.0
2008-01-02 12:00:00,49.31,49.33,49.26,49.27,83500.0,31.4901,31.5028,31.4581,31.4645,83500.0
2008-01-02 12:05:00,49.27,49.3,49.18,49.19,121200.0,31.4645,31.4837,31.407,31.4134,121200.0
2008-01-02 12:10:00,49.19,49.21,49.16,49.2,120200.0,31.4134,31.4262,31.3943,31.4198,120200.0
2008-01-02 12:15:00,49.2,49.22,49.17,49.22,84600.0,31.4198,31.4326,31.4007,31.4326,84600.0
2008-01-02 12:20:00,49.21,49.22,49.05,49.11,84400.0,31.4262,31.4326,31.324,31.3623,84400.0
2008-01-02 12:25:00,49.12,49.23,49.12,49.19,79900.0,31.3687,31.439,31.3687,31.4134,79900.0
2008-01-02 12:30:00,49.2,49.37,49.18,49.26,176300.0,31.4198,31.5284,31.407,31.4581,176300.0
2008-01-02 12:35:00,49.26,49.3,49.21,49.27,70800.0,31.4581,31.4837,31.4262,31.4645,70800.0
2008-01-02 12:40:00,49.28,49.31,49.26,49.27,44500.0,31.4709,31.4901,31.4581,31.4645,44500.0
2008-01-02 12:45:00,49.27,49.29,49.25,49.26,86200.0,31.4645,31.4773,31.4518,31.4581,86200.0
2008-01-02 12:50:00,49.26,49.28,49.25,49.26,98900.0,31.4581,31.4709,31.4518,31.4581,98900.0
2008-01-02 12:55:00,49.27,49.36,49.27,49.33,66700.0,31.4645,31.522,31.4645,31.5028,66700.0
2008-01-02 13:00:00,49.32,49.37,49.3,49.35,73000.0,31.4965,31.5284,31.4837,31.5156,73000.0
2008-01-02 13:05:00,49.35,49.43,49.35,49.42,90100.0,31.5156,31.5667,31.5156,31.5603,90100.0
2008-01-02 13:10:00,49.4,49.42,49.38,49.41,79200.0,31.5475,31.5603,31.5348,31.5539,79200.0
2008-01-02 13:15:00,49.42,49.48,49.39,49.42,72100.0,31.5603,31.5986,31.5412,31.5603,72100.0
2008-01-02 13:20:00,49.42,49.49,49.42,49.47,48200.0,31.5603,31.605,31.5603,31.5922,48200.0
2008-01-02 13:25:00,49.47,49.55,49.41,49.54,78400.0,31.5922,31.6433,31.5539,31.6369,78400.0
2008-01-02 13:30:00,49.53,49.77,49.51,49.67,232000.0,31.6306,31.7838,31.6178,31.72,232000.0
2008-01-02 13:35:00,49.67,49.74,49.5,49.57,179400.0,31.72,31.7647,31.6114,31.6561,179400.0
2008-01-02 13:40:00,49.57,49.64,49.49,49.59,126900.0,31.6561,31.7008,31.605,31.6689,126900.0
2008-01-02 13:45:00,49.58,49.71,49.54,49.7,126100.0,31.6625,31.7455,31.6369,31.7391,126100.0
2008-01-02 13:50:00,49.7,49.85,49.7,49.83,124100.0,31.7391,31.8349,31.7391,31.8221,124100.0
2008-01-02 13:55:00,49.83,49.9,49.73,49.89,170800.0,31.8221,31.8668,31.7583,31.8605,170800.0
2008-01-02 14:00:00,49.89,50.13,49.86,49.87,200800.0,31.8605,32.0137,31.8413,31.8477,200800.0
2008-01-02 14:05:00,49.86,50.16,49.78,50.16,105800.0,31.8413,32.0329,31.7902,32.0329,105800.0
2008-01-02 14:10:00,50.16,50.32,50.15,50.22,139100.0,32.0329,32.1351,32.0265,32.0712,139100.0
2008-01-02 14:15:00,50.22,50.23,50.04,50.19,128000.0,32.0712,32.0776,31.9563,32.052,128000.0
2008-01-02 14:20:00,50.19,50.2,49.86,49.88,94000.0,32.052,32.0584,31.8413,31.8541,94000.0
2008-01-02 14:25:00,49.87,49.93,49.79,49.86,70500.0,31.8477,31.886,31.7966,31.8413,70500.0
2008-01-02 14:30:00,49.87,50.04,49.86,49.98,84200.0,31.8477,31.9563,31.8413,31.9179,84200.0
2008-01-02 14:35:00,49.99,49.99,49.84,49.85,74900.0,31.9243,31.9243,31.8285,31.8349,74900.0
2008-01-02 14:40:00,49.85,50.01,49.83,49.93,88500.0,31.8349,31.9371,31.8221,31.886,88500.0
2008-01-02 14:45:00,49.94,50.04,49.89,50.01,77700.0,31.8924,31.9563,31.8605,31.9371,77700.0
2008-01-02 14:50:00,50.0,50.02,49.92,50.02,47500.0,31.9307,31.9435,31.8796,31.9435,47500.0
2008-01-02 14:55:00,50.02,50.02,49.92,49.93,70100.0,31.9435,31.9435,31.8796,31.886,70100.0
2008-01-02 15:00:00,49.93,49.93,49.8,49.82,132700.0,31.886,31.886,31.803,31.8158,132700.0
2008-01-02 15:05:00,49.81,49.88,49.57,49.6,757100.0,31.8094,31.8541,31.6561,31.6753,757100.0
2008-01-02 15:10:00,49.6,49.81,49.59,49.78,118300.0,31.6753,31.8094,31.6689,31.7902,118300.0
2008-01-02 15:15:00,49.76,49.78,49.7,49.7,76000.0,31.7774,31.7902,31.7391,31.7391,76000.0
2008-01-02 15:20:00,49.7,49.75,49.65,49.67,82300.0,31.7391,31.7711,31.7072,31.72,82300.0
2008-01-02 15:25:00,49.67,49.68,49.51,49.55,130100.0,31.72,31.7264,31.6178,31.6433,130100.0
2008-01-02 15:30:00,49.54,49.59,49.5,49.56,91300.0,31.6369,31.6689,31.6114,31.6497,91300.0
2008-01-02 15:35:00,49.55,49.67,49.55,49.66,122400.0,31.6433,31.72,31.6433,31.7136,122400.0
2008-01-02 15:40:00,49.65,49.69,49.6,49.63,186900.0,31.7072,31.7327,31.6753,31.6944,186900.0
2008-01-02 15:45:00,49.63,49.64,49.57,49.6,208700.0,31.6944,31.7008,31.6561,31.6753,208700.0
2008-01-02 15:50:00,49.61,49.61,49.48,49.49,494200.0,31.6817,31.6817,31.5986,31.605,494200.0
2008-01-02 15:55:00,49.48,49.63,49.44,49.51,522800.0,31.5986,31.6944,31.5731,31.6178,522800.0
2008-01-03 09:30:00,49.58,49.74,49.47,49.54,90800.0,31.6625,31.7647,31.5922,31.6369,90800.0
2008-01-03 09:35:00,49.52,49.74,49.48,49.54,112000.0,31.6242,31.7647,31.5986,31.6369,112000.0
2008-01-03 09:40:00,49.55,49.64,49.3,49.5,207300.0,31.6433,31.7008,31.4837,31.6114,207300.0
2008-01-03 09:45:00,49.51,49.68,49.4,49.65,159900.0,31.6178,31.7264,31.5475,31.7072,159900.0
2008-01-03 09:50:00,49.64,49.68,49.54,49.68,108700.0,31.7008,31.7264,31.6369,31.7264,108700.0
2008-01-03 09:55:00,49.68,49.89,49.65,49.87,112900.0,31.7264,31.8605,31.7072,31.8477,112900.0
2008-01-03 10:00:00,49.87,50.37,49.87,50.16,212400.0,31.8477,32.167,31.8477,32.0329,212400.0
2008-01-03 10:05:00,50.19,50.43,50.12,50.43,147600.0,32.052,32.2053,32.0073,32.2053,147600.0
2008-01-03 10:10:00,50.43,50.43,50.18,50.27,171000.0,32.2053,32.2053,32.0457,32.1031,171000.0
2008-01-03 10:15:00,50.26,50.27,50.08,50.15,117600.0,32.0968,32.1031,31.9818,32.0265,117600.0
2008-01-03 10:20:00,50.16,50.22,49.65,50.0,216500.0,32.0329,32.0712,31.7072,31.9307,216500.0
2008-01-03 10:25:00,50.0,50.24,49.98,50.21,123700.0,31.9307,32.084,31.9179,32.0648,123700.0
2008-01-03 10:30:00,50.23,50.37,50.01,50.32,101800.0,32.0776,32.167,31.9371,32.1351,101800.0
2008-01-03 10:35:00,50.33,50.4,50.13,50.15,95500.0,32.1415,32.1862,32.0137,32.0265,95500.0
2008-01-03 10:40:00,50.16,50.16,49.97,50.0,83400.0,32.0329,32.0329,31.9116,31.9307,83400.0
2008-01-03 10:45:00,50.01,50.3,49.99,50.13,118300.0,31.9371,32.1223,31.9243,32.0137,118300.0
2008-01-03 10:50:00,50.13,50.19,49.81,49.81,122600.0,32.0137,32.052,31.8094,31.8094,122600.0
2008-01-03 10:55:00,49.81,49.93,49.78,49.9,63900.0,31.8094,31.886,31.7902,31.8668,63900.0
2008-01-03 11:00:00,49.91,49.97,49.87,49.95,84200.0,31.8732,31.9116,31.8477,31.8988,84200.0
2008-01-03 11:05:00,49.94,49.97,49.86,49.89,110000.0,31.8924,31.9116,31.8413,31.8605,110000.0
2008-01-03 11:10:00,49.89,50.04,49.88,49.97,169900.0,31.8605,31.9563,31.8541,31.9116,169900.0
2008-01-03 11:15:00,49.97,49.98,49.86,49.86,151100.0,31.9116,31.9179,31.8413,31.8413,151100.0
2008-01-03 11:20:00,49.86,49.92,49.8,49.84,93700.0,31.8413,31.8796,31.803,31.8285,93700.0
2008-01-03 11:25:00,49.83,49.88,49.79,49.8,123100.0,31.8221,31.8541,31.7966,31.803,123100.0
2008-01-03 11:30:00,49.8,49.84,49.77,49.83,167000.0,31.803,31.8285,31.7838,31.8221,167000.0
2008-01-03 11:35:00,49.83,49.83,49.77,49.79,65800.0,31.8221,31.8221,31.7838,31.7966,65800.0
2008-01-03 11:40:00,49.79,49.84,49.74,49.78,134500.0,31.7966,31.8285,31.7647,31.7902,134500.0
2008-01-03 11:45:00,49.77,49.84,49.77,49.82,97800.0,31.7838,31.8285,31.7838,31.8158,97800.0
2008-01-03 11:50:00,49.82,49.88,49.79,49.82,96700.0,31.8158,31.8541,31.7966,31.8158,96700.0
2008-01-03 11:55:00,49.82,49.84,49.78,49.81,112400.0,31.8158,31.8285,31.7902,31.8094,112400.0
2008-01-03 12:00:00,49.8,49.87,49.8,49.82,66200.0,31.803,31.8477,31.803,31.8158,66200.0
2008-01-03 12:05:00,49.83,49.83,49.77,49.78,72700.0,31.8221,31.8221,31.7838,31.7902,72700.0
2008-01-03 12:10:00,49.78,49.81,49.77,49.79,74400.0,31.7902,31.8094,31.7838,31.7966,74400.0
2008-01-03 12:15:00,49.79,49.88,49.7,49.83,152000.0,31.7966,31.8541,31.7391,31.8221,152000.0
2008-01-03 12:20:00,49.83,49.85,49.74,49.75,154500.0,31.8221,31.8349,31.7647,31.7711,154500.0
2008-01-03 12:25:00,49.78,49.82,49.73,49.79,49000.0,31.7902,31.8158,31.7583,31.7966,49000.0
2008-01-03 12:30:00,49.8,49.84,49.75,49.83,40700.0,31.803,31.8285,31.7711,31.8221,40700.0
2008-01-03 12:35:00,49.84,49.84,49.75,49.75,30800.0,31.8285,31.8285,31.7711,31.7711,30800.0
2008-01-03 12:40:00,49.75,49.76,49.69,49.74,62800.0,31.7711,31.7774,31.7327,31.7647,62800.0
2008-01-03 12:45:00,49.74,49.75,49.71,49.74,56600.0,31.7647,31.7711,31.7455,31.7647,56600.0
2008-01-03 12:50:00,49.74,49.75,49.69,49.7,74900.0,31.7647,31.7711,31.7327,31.7391,74900.0
2008-01-03 12:55:00,49.7,49.74,49.69,49.71,106200.0,31.7391,31.7647,31.7327,31.7455,106200.0
2008-01-03 13:00:00,49.72,49.72,49.64,49.65,204600.0,31.7519,31.7519,31.7008,31.7072,204600.0
2008-01-03 13:05:00,49.65,49.67,49.44,49.46,240300.0,31.7072,31.72,31.5731,31.5859,240300.0
2008-01-03 13:10:00,49.46,49.59,49.42,49.57,133600.0,31.5859,31.6689,31.5603,31.6561,133600.0
2008-01-03 13:15:00,49.57,49.57,49.53,49.55,70000.0,31.6561,31.6561,31.6306,31.6433,70000.0
2008-01-03 13:20:00,49.56,49.56,49.53,49.54,63400.0,31.6497,31.6497,31.6306,31.6369,63400.0
2008-01-03 13:25:00,49.55,49.65,49.52,49.61,99600.0,31.6433,31.7072,31.6242,31.6817,99600.0
2008-01-03 13:30:00,49.62,49.68,49.61,49.65,66600.0,31.688,31.7264,31.6817,31.7072,66600.0
2008-01-03 13:35:00,49.65,49.66,49.58,49.65,79700.0,31.7072,31.7136,31.6625,31.7072,79700.0
2008-01-03 13:40:00,49.65,49.68,49.6,49.62,91500.0,31.7072,31.7264,31.6753,31.688,91500.0
2008-01-03 13:45:00,49.61,49.68,49.56,49.62,86300.0,31.6817,31.7264,31.6497,31.688,86300.0
2008-01-03 13:50:00,49.63,49.66,49.59,49.64,62900.0,31.6944,31.7136,31.6689,31.7008,62900.0
2008-01-03 13:55:00,49.65,49.66,49.53,49.53,98100.0,31.7072,31.7136,31.6306,31.6306,98100.0
2008-01-03 14:00:00,49.53,49.55,49.51,49.53,117600.0,31.6306,31.6433,31.6178,31.6306,117600.0
2008-01-03 14:05:00,49.53,49.55,49.5,49.52,96200.0,31.6306,31.6433,31.6114,31.6242,96200.0
2008-01-03 14:10:00,49.52,49.59,49.49,49.5,186300.0,31.6242,31.6689,31.605,31.6114,186300.0
2008-01-03 14:15:00,49.5,49.53,49.49,49.52,174200.0,31.6114,31.6306,31.605,31.6242,174200.0
2008-01-03 14:20:00,49.52,49.56,49.5,49.55,75500.0,31.6242,31.6497,31.6114,31.6433,75500.0
2008-01-03 14:25:00,49.55,49.56,49.51,49.53,87800.0,31.6433,31.6497,31.6178,31.6306,87800.0
2008-01-03 14:30:00,49.52,49.54,49.51,49.52,90500.0,31.6242,31.6369,31.6178,31.6242,90500.0
2008-01-03 14:35:00,49.52,49.58,49.51,49.55,146800.0,31.6242,31.6625,31.6178,31.6433,146800.0
2008-01-03 14:40:00,49.54,49.58,49.51,49.52,112600.0,31.6369,31.6625,31.6178,31.6242,112600.0
2008-01-03 14:45:00,49.53,49.63,49.51,49.52,292900.0,31.6306,31.6944,31.6178,31.6242,292900.0
2008-01-03 14:50:00,49.52,49.58,49.5,49.54,218500.0,31.6242,31.6625,31.6114,31.6369,218500.0
2008-01-03 14:55:00,49.55,49.56,49.52,49.55,154500.0,31.6433,31.6497,31.6242,31.6433,154500.0
2008-01-03 15:00:00,49.55,49.63,49.54,49.6,290100.0,31.6433,31.6944,31.6369,31.6753,290100.0
2008-01-03 15:05:00,49.6,49.69,49.55,49.68,156500.0,31.6753,31.7327,31.6433,31.7264,156500.0
2008-01-03 15:10:00,49.68,49.71,49.64,49.71,93500.0,31.7264,31.7455,31.7008,31.7455,93500.0
2008-01-03 15:15:00,49.71,49.71,49.56,49.6,144800.0,31.7455,31.7455,31.6497,31.6753,144800.0
2008-01-03 15:20:00,49.61,49.61,49.54,49.55,97000.0,31.6817,31.6817,31.6369,31.6433,97000.0
2008-01-03 15:25:00,49.55,49.56,49.51,49.53,217800.0,31.6433,31.6497,31.6178,31.6306,217800.0
2008-01-03 15:30:00,49.53,49.56,49.5,49.51,205800.0,31.6306,31.6497,31.6114,31.6178,205800.0
2008-01-03 15:35:00,49.51,49.53,49.5,49.51,308100.0,31.6178,31.6306,31.6114,31.6178,308100.0
2008-01-03 15:40:00,49.51,49.55,49.49,49.51,396500.0,31.6178,31.6433,31.605,31.6178,396500.0
2008-01-03 15:45:00,49.51,49.74,49.39,49.58,1341000.0,31.6178,31.7647,31.5412,31.6625,1341000.0
2008-01-03 15:50:00,49.58,49.65,49.49,49.51,590100.0,31.6625,31.7072,31.605,31.6178,590100.0
2008-01-03 15:55:00,49.52,49.57,49.48,49.55,383000.0,31.6242,31.6561,31.5986,31.6433,383000.0
2008-01-04 09:30:00,49.05,49.25,48.65,48.67,410800.0,31.324,31.4518,31.0686,31.0814,410800.0
2008-01-04 09:35:00,48.67,48.73,48.24,48.24,436200.0,31.0814,31.1197,30.8068,30.8068,436200.0
2008-01-04 09:40:00,48.24,48.63,48.2,48.57,289700.0,30.8068,31.0558,30.7812,31.0175,289700.0
2008-01-04 09:45:00,48.55,48.63,48.4,48.63,297600.0,31.0047,31.0558,30.9089,31.0558,297600.0
2008-01-04 09:50:00,48.63,48.79,48.52,48.69,755200.0,31.0558,31.158,30.9856,31.0941,755200.0
2008-01-04 09:55:00,48.69,48.7,48.58,48.66,190300.0,31.0941,31.1005,31.0239,31.075,190300.0
2008-01-04 10:00:00,48.66,48.79,48.56,48.76,352700.0,31.075,31.158,31.0111,31.1388,352700.0
2008-01-04 10:05:00,48.79,48.79,48.58,48.77,148900.0,31.158,31.158,31.0239,31.1452,148900.0
2008-01-04 10:10:00,48.77,48.82,48.64,48.67,116900.0,31.1452,31.1771,31.0622,31.0814,116900.0
2008-01-04 10:15:00,48.66,48.68,48.6,48.6,119800.0,31.075,31.0877,31.0367,31.0367,119800.0
2008-01-04 10:20:00,48.6,48.62,48.59,48.61,109400.0,31.0367,31.0494,31.0303,31.043,109400.0
2008-01-04 10:25:00,48.61,48.62,48.51,48.52,124300.0,31.043,31.0494,30.9792,30.9856,124300.0
2008-01-04 10:30:00,48.53,48.59,48.5,48.52,124200.0,30.9919,31.0303,30.9728,30.9856,124200.0
2008-01-04 10:35:00,48.51,48.56,48.45,48.49,126200.0,30.9792,31.0111,30.9409,30.9664,126200.0
2008-01-04 10:40:00,48.49,48.62,48.49,48.56,145900.0,30.9664,31.0494,30.9664,31.0111,145900.0
2008-01-04 10:45:00,48.56,48.61,48.47,48.53,179400.0,31.0111,31.043,30.9536,30.9919,179400.0
2008-01-04 10:50:00,48.52,48.65,48.47,48.5,193800.0,30.9856,31.0686,30.9536,30.9728,193800.0
2008-01-04 10:55:00,48.49,48.55,48.25,48.28,265000.0,30.9664,31.0047,30.8131,30.8323,265000.0
2008-01-04 11:00:00,48.28,48.29,48.08,48.1,464500.0,30.8323,30.8387,30.7046,30.7173,464500.0
2008-01-04 11:05:00,48.1,48.1,47.86,47.96,221500.0,30.7173,30.7173,30.5641,30.6279,221500.0
2008-01-04 11:10:00,47.96,48.5,47.95,47.97,708100.0,30.6279,30.9728,30.6216,30.6343,708100.0
2008-01-04 11:15:00,47.97,48.03,47.96,47.98,111500.0,30.6343,30.6726,30.6279,30.6407,111500.0
2008-01-04 11:20:00,47.98,48.04,47.96,48.01,139700.0,30.6407,30.679,30.6279,30.6599,139700.0
2008-01-04 11:25:00,48.01,48.25,48.01,48.18,129400.0,30.6599,30.8131,30.6599,30.7684,129400.0
2008-01-04 11:30:00,48.2,48.3,48.19,48.28,93100.0,30.7812,30.8451,30.7748,30.8323,93100.0
2008-01-04 11:35:00,48.27,48.28,48.12,48.13,98900.0,30.8259,30.8323,30.7301,30.7365,98900.0
2008-01-04 11:40:00,48.13,48.14,48.02,48.04,73300.0,30.7365,30.7429,30.6663,30.679,73300.0
2008-01-04 11:45:00,48.04,48.12,47.99,48.12,136700.0,30.679,30.7301,30.6471,30.7301,136700.0
2008-01-04 11:50:00,48.1,48.24,48.1,48.2,83500.0,30.7173,30.8068,30.7173,30.7812,83500.0
2008-01-04 11:55:00,48.19,48.36,48.19,48.35,88300.0,30.7748,30.8834,30.7748,30.877,88300.0
2008-01-04 12:00:00,48.34,48.43,48.34,48.38,97400.0,30.8706,30.9281,30.8706,30.8962,97400.0
2008-01-04 12:05:00,48.38,48.65,48.38,48.62,150800.0,30.8962,31.0686,30.8962,31.0494,150800.0
2008-01-04 12:10:00,48.59,48.64,48.49,48.62,120400.0,31.0303,31.0622,30.9664,31.0494,120400.0
2008-01-04 12:15:00,48.62,48.72,48.62,48.65,81000.0,31.0494,31.1133,31.0494,31.0686,81000.0
2008-01-04 12:20:00,48.65,48.66,48.55,48.57,72800.0,31.0686,31.075,31.0047,31.0175,72800.0
2008-01-04 12:25:00,48.56,48.61,48.32,48.35,161900.0,31.0111,31.043,30.8578,30.877,161900.0
2008-01-04 12:30:00,48.34,48.4,48.2,48.22,153200.0,30.8706,30.9089,30.7812,30.794,153200.0
2008-01-04 12:35:00,48.21,48.32,48.2,48.3,156300.0,30.7876,30.8578,30.7812,30.8451,156300.0
2008-01-04 12:40:00,48.31,48.41,48.27,48.41,75600.0,30.8515,30.9153,30.8259,30.9153,75600.0
2008-01-04 12:45:00,48.4,48.46,48.37,48.46,51200.0,30.9089,30.9472,30.8898,30.9472,51200.0
2008-01-04 12:50:00,48.46,48.53,48.43,48.48,73400.0,30.9472,30.9919,30.9281,30.96,73400.0
2008-01-04 12:55:00,48.49,48.49,48.2,48.48,82400.0,30.9664,30.9664,30.7812,30.96,82400.0
2008-01-04 13:00:00,48.49,48.49,48.4,48.41,74600.0,30.9664,30.9664,30.9089,30.9153,74600.0
2008-01-04 13:05:00,48.4,48.45,48.3,48.37,154100.0,30.9089,30.9409,30.8451,30.8898,154100.0
2008-01-04 13:10:00,48.37,48.38,48.29,48.31,109300.0,30.8898,30.8962,30.8387,30.8515,109300.0
2008-01-04 13:15:00,48.31,48.34,48.3,48.33,87600.0,30.8515,30.8706,30.8451,30.8642,87600.0
2008-01-04 13:20:00,48.33,48.34,48.26,48.28,78600.0,30.8642,30.8706,30.8195,30.8323,78600.0
2008-01-04 13:25:00,48.28,48.38,48.28,48.35,39600.0,30.8323,30.8962,30.8323,30.877,39600.0
2008-01-04 13:30:00,48.35,48.36,48.32,48.35,34400.0,30.877,30.8834,30.8578,30.877,34400.0
2008-01-04 13:35:00,48.35,48.36,48.14,48.34,208600.0,30.877,30.8834,30.7429,30.8706,208600.0
2008-01-04 13:40:00,48.35,48.41,48.2,48.36,192900.0,30.877,30.9153,30.7812,30.8834,192900.0
2008-01-04 13:45:00,48.38,48.38,48.26,48.3,135500.0,30.8962,30.8962,30.8195,30.8451,135500.0
2008-01-04 13:50:00,48.3,48.4,48.28,48.39,168500.0,30.8451,30.9089,30.8323,30.9025,168500.0
2008-01-04 13:55:00,48.38,48.45,48.36,48.4,58100.0,30.8962,30.9409,30.8834,30.9089,58100.0
2008-01-04 14:00:00,48.39,48.39,48.26,48.3,132500.0,30.9025,30.9025,30.8195,30.8451,132500.0
2008-01-04 14:05:00,48.29,48.32,48.2,48.22,180900.0,30.8387,30.8578,30.7812,30.794,180900.0
2008-01-04 14:10:00,48.21,48.21,48.01,48.19,202900.0,30.7876,30.7876,30.6599,30.7748,202900.0
2008-01-04 14:15:00,48.2,48.2,48.01,48.08,160300.0,30.7812,30.7812,30.6599,30.7046,160300.0
2008-01-04 14:20:00,48.08,48.09,47.91,47.94,131000.0,30.7046,30.711,30.596,30.6152,131000.0
2008-01-04 14:25:00,47.95,47.95,47.8,47.82,297200.0,30.6216,30.6216,30.5258,30.5385,297200.0
2008-01-04 14:30:00,47.81,47.85,47.67,47.79,435600.0,30.5321,30.5577,30.4427,30.5194,435600.0
2008-01-04 14:35:00,47.79,47.81,47.72,47.77,107900.0,30.5194,30.5321,30.4747,30.5066,107900.0
2008-01-04 14:40:00,47.78,47.78,47.65,47.68,160700.0,30.513,30.513,30.43,30.4491,160700.0
2008-01-04 14:45:00,47.69,47.8,47.69,47.75,101100.0,30.4555,30.5258,30.4555,30.4938,101100.0
2008-01-04 14:50:00,47.75,47.78,47.75,47.75,80200.0,30.4938,30.513,30.4938,30.4938,80200.0
2008-01-04 14:55:00,47.75,47.93,47.75,47.92,156900.0,30.4938,30.6088,30.4938,30.6024,156900.0
2008-01-04 15:00:00,47.91,48.01,47.86,47.95,269200.0,30.596,30.6599,30.5641,30.6216,269200.0
2008-01-04 15:05:00,47.95,48.24,47.95,48.15,215000.0,30.6216,30.8068,30.6216,30.7493,215000.0
2008-01-04 15:10:00,48.15,48.24,48.13,48.15,118400.0,30.7493,30.8068,30.7365,30.7493,118400.0
2008-01-04 15:15:00,48.15,48.24,47.83,48.18,183000.0,30.7493,30.8068,30.5449,30.7684,183000.0
2008-01-04 15:20:00,48.18,48.18,48.0,48.03,160400.0,30.7684,30.7684,30.6535,30.6726,160400.0
2008-01-04 15:25:00,48.03,48.34,48.03,48.28,150400.0,30.6726,30.8706,30.6726,30.8323,150400.0
2008-01-04 15:30:00,48.28,48.37,48.22,48.23,186300.0,30.8323,30.8898,30.794,30.8004,186300.0
2008-01-04 15:35:00,48.23,48.29,48.19,48.29,161200.0,30.8004,30.8387,30.7748,30.8387,161200.0
2008-01-04 15:40:00,48.29,48.3,48.13,48.18,218300.0,30.8387,30.8451,30.7365,30.7684,218300.0
2008-01-04 15:45:00,48.18,48.23,48.07,48.23,307900.0,30.7684,30.8004,30.6982,30.8004,307900.0
2008-01-04 15:50:00,48.23,48.36,48.1,48.29,370200.0,30.8004,30.8834,30.7173,30.8387,370200.0
2008-01-04 15:55:00,48.28,48.3,48.08,48.09,393800.0,30.8323,30.8451,30.7046,30.711,393800.0
2008-01-07 09:30:00,48.28,48.75,48.12,48.19,228700.0,30.8323,31.1324,30.7301,30.7748,228700.0
2008-01-07 09:35:00,48.23,48.28,47.56,48.11,330900.0,30.8004,30.8323,30.3725,30.7237,330900.0
2008-01-07 09:40:00,48.07,48.25,47.85,47.97,182400.0,30.6982,30.8131,30.5577,30.6343,182400.0
2008-01-07 09:45:00,47.97,48.44,47.97,48.14,197800.0,30.6343,30.9345,30.6343,30.7429,197800.0
2008-01-07 09:50:00,48.15,48.24,48.03,48.11,159600.0,30.7493,30.8068,30.6726,30.7237,159600.0
2008-01-07 09:55:00,48.12,48.12,47.91,47.93,121100.0,30.7301,30.7301,30.596,30.6088,121100.0
2008-01-07 10:00:00,47.93,47.93,47.69,47.71,181200.0,30.6088,30.6088,30.4555,30.4683,181200.0
2008-01-07 10:05:00,47.69,47.92,47.69,47.91,140600.0,30.4555,30.6024,30.4555,30.596,140600.0
2008-01-07 10:10:00,47.91,47.97,47.75,47.86,178100.0,30.596,30.6343,30.4938,30.5641,178100.0
2008-01-07 10:15:00,47.86,47.9,47.69,47.69,205600.0,30.5641,30.5896,30.4555,30.4555,205600.0
2008-01-07 10:20:00,47.69,47.77,47.59,47.63,224500.0,30.4555,30.5066,30.3917,30.4172,224500.0
2008-01-07 10:25:00,47.64,47.9,47.35,47.38,408500.0,30.4236,30.5896,30.2384,30.2575,408500.0
2008-01-07 10:30:00,47.39,47.45,47.25,47.3,283300.0,30.2639,30.3022,30.1745,30.2065,283300.0
2008-01-07 10:35:00,47.3,47.56,47.26,47.47,224600.0,30.2065,30.3725,30.1809,30.315,224600.0
2008-01-07 10:40:00,47.47,47.85,47.47,47.84,139200.0,30.315,30.5577,30.315,30.5513,139200.0
2008-01-07 10:45:00,47.85,47.96,47.75,47.85,145500.0,30.5577,30.6279,30.4938,30.5577,145500.0
2008-01-07 10:50:00,47.86,47.96,47.85,47.87,112200.0,30.5641,30.6279,30.5577,30.5705,112200.0
2008-01-07 10:55:00,47.87,48.08,47.86,47.98,184000.0,30.5705,30.7046,30.5641,30.6407,184000.0
2008-01-07 11:00:00,47.99,48.08,47.99,48.04,137900.0,30.6471,30.7046,30.6471,30.679,137900.0
2008-01-07 11:05:00,48.03,48.23,48.03,48.22,127700.0,30.6726,30.8004,30.6726,30.794,127700.0
2008-01-07 11:10:00,48.22,48.29,48.22,48.25,92600.0,30.794,30.8387,30.794,30.8131,92600.0
2008-01-07 11:15:00,48.24,48.35,48.23,48.29,94500.0,30.8068,30.877,30.8004,30.8387,94500.0
2008-01-07 11:20:00,48.29,48.44,48.22,48.43,119300.0,30.8387,30.9345,30.794,30.9281,119300.0
2008-01-07 11:25:00,48.44,48.79,48.44,48.77,206700.0,30.9345,31.158,30.9345,31.1452,206700.0
2008-01-07 11:30:00,48.77,49.36,48.63,49.27,198400.0,31.1452,31.522,31.0558,31.4645,198400.0
2008-01-07 11:35:00,49.27,49.34,48.9,48.93,160100.0,31.4645,31.5092,31.2282,31.2474,160100.0
2008-01-07 11:40:00,48.91,49.13,48.88,49.11,145700.0,31.2346,31.3751,31.2155,31.3623,145700.0
2008-01-07 11:45:00,49.12,49.18,48.88,48.88,108000.0,31.3687,31.407,31.2155,31.2155,108000.0
2008-01-07 11:50:00,48.88,49.02,48.88,48.89,69300.0,31.2155,31.3049,31.2155,31.2218,69300.0
2008-01-07 11:55:00,48.89,49.01,48.88,48.99,52100.0,31.2218,31.2985,31.2155,31.2857,52100.0
2008-01-07 12:00:00,49.0,49.06,48.94,49.0,73600.0,31.2921,31.3304,31.2538,31.2921,73600.0
2008-01-07 12:05:00,48.99,49.0,48.94,48.96,99900.0,31.2857,31.2921,31.2538,31.2666,99900.0
2008-01-07 12:10:00,48.93,48.98,48.87,48.89,136500.0,31.2474,31.2793,31.2091,31.2218,136500.0
2008-01-07 12:15:00,48.89,48.9,48.77,48.8,235000.0,31.2218,31.2282,31.1452,31.1644,235000.0
2008-01-07 12:20:00,48.8,48.84,48.68,48.8,106100.0,31.1644,31.1899,31.0877,31.1644,106100.0
2008-01-07 12:25:00,48.8,48.9,48.78,48.9,99700.0,31.1644,31.2282,31.1516,31.2282,99700.0
2008-01-07 12:30:00,48.9,49.01,48.88,49.01,216800.0,31.2282,31.2985,31.2155,31.2985,216800.0
2008-01-07 12:35:00,49.02,49.09,49.0,49.02,162700.0,31.3049,31.3496,31.2921,31.3049,162700.0
2008-01-07 12:40:00,49.02,49.07,48.97,49.01,105000.0,31.3049,31.3368,31.2729,31.2985,105000.0
2008-01-07 12:45:00,49.01,49.1,48.99,49.1,65900.0,31.2985,31.356,31.2857,31.356,65900.0
2008-01-07 12:50:00,49.1,49.26,49.04,49.21,97700.0,31.356,31.4581,31.3176,31.4262,97700.0
2008-01-07 12:55:00,49.21,49.22,49.05,49.12,50300.0,31.4262,31.4326,31.324,31.3687,50300.0
2008-01-07 13:00:00,49.12,49.17,49.0,49.04,72400.0,31.3687,31.4007,31.2921,31.3176,72400.0
2008-01-07 13:05:00,49.04,49.1,48.98,49.04,169100.0,31.3176,31.356,31.2793,31.3176,169100.0
2008-01-07 13:10:00,49.04,49.04,48.91,49.0,166400.0,31.3176,31.3176,31.2346,31.2921,166400.0
2008-01-07 13:15:00,48.99,49.01,48.98,49.0,82800.0,31.2857,31.2985,31.2793,31.2921,82800.0
2008-01-07 13:20:00,48.99,49.04,48.88,48.98,495200.0,31.2857,31.3176,31.2155,31.2793,495200.0
2008-01-07 13:25:00,48.98,49.03,48.98,49.0,135700.0,31.2793,31.3113,31.2793,31.2921,135700.0
2008-01-07 13:30:00,48.99,49.02,48.94,48.96,110200.0,31.2857,31.3049,31.2538,31.2666,110200.0
2008-01-07 13:35:00,48.95,49.03,48.95,48.95,49200.0,31.2602,31.3113,31.2602,31.2602,49200.0
2008-01-07 13:40:00,48.95,48.96,48.86,48.86,80700.0,31.2602,31.2666,31.2027,31.2027,80700.0
2008-01-07 13:45:00,48.86,48.94,48.85,48.87,92100.0,31.2027,31.2538,31.1963,31.2091,92100.0
2008-01-07 13:50:00,48.86,48.92,48.8,48.8,115000.0,31.2027,31.241,31.1644,31.1644,115000.0
2008-01-07 13:55:00,48.8,49.01,48.8,48.91,66400.0,31.1644,31.2985,31.1644,31.2346,66400.0
2008-01-07 14:00:00,48.92,48.99,48.69,48.7,197900.0,31.241,31.2857,31.0941,31.1005,197900.0
2008-01-07 14:05:00,48.71,48.77,48.63,48.68,101600.0,31.1069,31.1452,31.0558,31.0877,101600.0
2008-01-07 14:10:00,48.7,48.76,48.63,48.64,47400.0,31.1005,31.1388,31.0558,31.0622,47400.0
2008-01-07 14:15:00,48.64,48.72,48.6,48.71,80600.0,31.0622,31.1133,31.0367,31.1069,80600.0
2008-01-07 14:20:00,48.7,48.8,48.67,48.79,145100.0,31.1005,31.1644,31.0814,31.158,145100.0
2008-01-07 14:25:00,48.79,48.79,48.62,48.7,115600.0,31.158,31.158,31.0494,31.1005,115600.0
2008-01-07 14:30:00,48.7,48.88,48.7,48.85,60100.0,31.1005,31.2155,31.1005,31.1963,60100.0
2008-01-07 14:35:00,48.82,48.96,48.81,48.9,70300.0,31.1771,31.2666,31.1708,31.2282,70300.0
2008-01-07 14:40:00,48.89,49.05,48.83,48.93,167000.0,31.2218,31.324,31.1835,31.2474,167000.0
2008-01-07 14:45:00,48.92,48.98,48.86,48.89,122400.0,31.241,31.2793,31.2027,31.2218,122400.0
2008-01-07 14:50:00,48.9,48.98,48.7,48.7,150300.0,31.2282,31.2793,31.1005,31.1005,150300.0
2008-01-07 14:55:00,48.71,48.82,48.56,48.82,222200.0,31.1069,31.1771,31.0111,31.1771,222200.0
2008-01-07 15:00:00,48.82,48.88,48.69,48.76,109000.0,31.1771,31.2155,31.0941,31.1388,109000.0
2008-01-07 15:05:00,48.76,48.87,48.75,48.78,109600.0,31.1388,31.2091,31.1324,31.1516,109600.0
2008-01-07 15:10:00,48.81,48.88,47.99,48.79,160300.0,31.1708,31.2155,30.6471,31.158,160300.0
2008-01-07 15:15:00,48.79,48.95,48.78,48.94,117400.0,31.158,31.2602,31.1516,31.2538,117400.0
2008-01-07 15:20:00,48.94,49.04,48.91,48.94,155400.0,31.2538,31.3176,31.2346,31.2538,155400.0
2008-01-07 15:25:00,48.94,48.97,48.84,48.86,162300.0,31.2538,31.2729,31.1899,31.2027,162300.0
2008-01-07 15:30:00,48.86,48.93,48.84,48.9,125800.0,31.2027,31.2474,31.1899,31.2282,125800.0
2008-01-07 15:35:00,48.9,48.92,48.75,48.76,180600.0,31.2282,31.241,31.1324,31.1388,180600.0
2008-01-07 15:40:00,48.76,49.0,48.75,48.99,205400.0,31.1388,31.2921,31.1324,31.2857,205400.0
2008-01-07 15:45:00,48.99,49.23,48.89,49.22,172600.0,31.2857,31.439,31.2218,31.4326,172600.0
2008-01-07 15:50:00,49.22,49.3,49.06,49.26,238800.0,31.4326,31.4837,31.3304,31.4581,238800.0
2008-01-07 15:55:00,49.25,49.25,48.93,48.95,377900.0,31.4518,31.4518,31.2474,31.2602,377900.0
2008-01-08 09:30:00,49.32,49.32,48.99,49.12,205300.0,31.4965,31.4965,31.2857,31.3687,205300.0
2008-01-08 09:35:00,49.13,49.27,48.96,49.0,170900.0,31.3751,31.4645,31.2666,31.2921,170900.0
2008-01-08 09:40:00,49.0,49.08,48.98,49.06,181800.0,31.2921,31.3432,31.2793,31.3304,181800.0
2008-01-08 09:45:00,49.08,49.74,49.03,49.54,203900.0,31.3432,31.7647,31.3113,31.6369,203900.0
2008-01-08 09:50:00,49.54,49.84,49.3,49.77,170300.0,31.6369,31.8285,31.4837,31.7838,170300.0
2008-01-08 09:55:00,49.81,49.87,49.69,49.83,124900.0,31.8094,31.8477,31.7327,31.8221,124900.0
2008-01-08 10:00:00,49.84,49.87,49.77,49.83,164600.0,31.8285,31.8477,31.7838,31.8221,164600.0
2008-01-08 10:05:00,49.83,49.99,49.78,49.99,191600.0,31.8221,31.9243,31.7902,31.9243,191600.0
2008-01-08 10:10:00,49.99,50.3,49.97,50.07,260800.0,31.9243,32.1223,31.9116,31.9754,260800.0
2008-01-08 10:15:00,50.08,50.14,50.0,50.0,163300.0,31.9818,32.0201,31.9307,31.9307,163300.0
2008-01-08 10:20:00,50.0,50.08,49.94,50.07,113200.0,31.9307,31.9818,31.8924,31.9754,113200.0
2008-01-08 10:25:00,50.08,50.19,50.0,50.09,94900.0,31.9818,32.052,31.9307,31.9882,94900.0
2008-01-08 10:30:00,50.07,50.09,50.0,50.08,193900.0,31.9754,31.9882,31.9307,31.9818,193900.0
2008-01-08 10:35:00,50.08,50.1,50.02,50.09,95500.0,31.9818,31.9946,31.9435,31.9882,95500.0
2008-01-08 10:40:00,50.08,50.09,50.0,50.06,90200.0,31.9818,31.9882,31.9307,31.969,90200.0
2008-01-08 10:45:00,50.06,50.15,50.0,50.04,150200.0,31.969,32.0265,31.9307,31.9563,150200.0
2008-01-08 10:50:00,50.03,50.3,50.02,50.29,89200.0,31.9499,32.1223,31.9435,32.1159,89200.0
2008-01-08 10:55:00,50.29,50.39,50.27,50.38,82000.0,32.1159,32.1798,32.1031,32.1734,82000.0
2008-01-08 11:00:00,50.38,50.54,50.38,50.52,174000.0,32.1734,32.2756,32.1734,32.2628,174000.0
2008-01-08 11:05:00,50.52,50.59,50.43,50.47,166300.0,32.2628,32.3075,32.2053,32.2309,166300.0
2008-01-08 11:10:00,50.47,50.49,50.25,50.3,403000.0,32.2309,32.2436,32.0904,32.1223,403000.0
2008-01-08 11:15:00,50.31,50.39,50.23,50.39,296900.0,32.1287,32.1798,32.0776,32.1798,296900.0
2008-01-08 11:20:00,50.39,50.5,50.33,50.42,87800.0,32.1798,32.25,32.1415,32.1989,87800.0
2008-01-08 11:25:00,50.43,50.46,50.34,50.35,78900.0,32.2053,32.2245,32.1478,32.1542,78900.0
2008-01-08 11:30:00,50.34,50.37,50.09,50.23,368100.0,32.1478,32.167,31.9882,32.0776,368100.0
2008-01-08 11:35:00,50.24,50.25,50.1,50.16,196300.0,32.084,32.0904,31.9946,32.0329,196300.0
2008-01-08 11:40:00,50.17,50.26,50.12,50.25,137500.0,32.0393,32.0968,32.0073,32.0904,137500.0
2008-01-08 11:45:00,50.25,50.26,50.19,50.25,190400.0,32.0904,32.0968,32.052,32.0904,190400.0
2008-01-08 11:50:00,50.25,50.27,50.17,50.23,291200.0,32.0904,32.1031,32.0393,32.0776,291200.0
2008-01-08 11:55:00,50.24,50.5,50.2,50.43,98100.0,32.084,32.25,32.0584,32.2053,98100.0
2008-01-08 12:00:00,50.44,50.44,50.08,50.08,154000.0,32.2117,32.2117,31.9818,31.9818,154000.0
2008-01-08 12:05:00,50.08,50.33,50.04,50.28,163700.0,31.9818,32.1415,31.9563,32.1095,163700.0
2008-01-08 12:10:00,50.27,50.27,50.08,50.13,108600.0,32.1031,32.1031,31.9818,32.0137,108600.0
2008-01-08 12:15:00,50.12,50.15,50.04,50.1,63000.0,32.0073,32.0265,31.9563,31.9946,63000.0
2008-01-08 12:20:00,50.08,50.12,50.06,50.09,70200.0,31.9818,32.0073,31.969,31.9882,70200.0
2008-01-08 12:25:00,50.1,50.13,50.01,50.05,66800.0,31.9946,32.0137,31.9371,31.9626,66800.0
2008-01-08 12:30:00,50.05,50.09,49.99,50.03,78900.0,31.9626,31.9882,31.9243,31.9499,78900.0
2008-01-08 12:35:00,50.02,50.03,49.97,50.0,68900.0,31.9435,31.9499,31.9116,31.9307,68900.0
2008-01-08 12:40:00,50.0,50.05,49.99,50.0,58500.0,31.9307,31.9626,31.9243,31.9307,58500.0
2008-01-08 12:45:00,50.01,50.08,49.99,50.06,70900.0,31.9371,31.9818,31.9243,31.969,70900.0
2008-01-08 12:50:00,50.07,50.14,50.07,50.13,49900.0,31.9754,32.0201,31.9754,32.0137,49900.0
2008-01-08 12:55:00,50.13,50.2,50.07,50.17,69600.0,32.0137,32.0584,31.9754,32.0393,69600.0
2008-01-08 13:00:00,50.19,50.19,49.99,49.99,55000.0,32.052,32.052,31.9243,31.9243,55000.0
2008-01-08 13:05:00,49.99,50.21,49.99,50.09,190900.0,31.9243,32.0648,31.9243,31.9882,190900.0
2008-01-08 13:10:00,50.1,50.17,49.99,50.09,120500.0,31.9946,32.0393,31.9243,31.9882,120500.0
2008-01-08 13:15:00,50.08,50.11,50.0,50.03,83400.0,31.9818,32.001,31.9307,31.9499,83400.0
2008-01-08 13:20:00,50.03,50.14,49.99,50.11,42200.0,31.9499,32.0201,31.9243,32.001,42200.0
2008-01-08 13:25:00,50.11,50.33,50.1,50.29,58300.0,32.001,32.1415,31.9946,32.1159,58300.0
2008-01-08 13:30:00,50.29,50.38,50.2,50.22,88500.0,32.1159,32.1734,32.0584,32.0712,88500.0
2008-01-08 13:35:00,50.22,50.22,50.11,50.12,66700.0,32.0712,32.0712,32.001,32.0073,66700.0
2008-01-08 13:40:00,50.12,50.22,50.1,50.22,60600.0,32.0073,32.0712,31.9946,32.0712,60600.0
2008-01-08 13:45:00,50.23,50.25,50.11,50.23,68400.0,32.0776,32.0904,32.001,32.0776,68400.0
2008-01-08 13:50:00,50.22,50.41,50.22,50.36,77900.0,32.0712,32.1925,32.0712,32.1606,77900.0
2008-01-08 13:55:00,50.38,50.48,50.31,50.45,81200.0,32.1734,32.2372,32.1287,32.2181,81200.0
2008-01-08 14:00:00,50.45,50.45,50.0,50.4,261600.0,32.2181,32.2181,31.9307,32.1862,261600.0
2008-01-08 14:05:00,50.4,50.45,50.38,50.44,126000.0,32.1862,32.2181,32.1734,32.2117,126000.0
2008-01-08 14:10:00,50.45,50.52,50.44,50.45,111900.0,32.2181,32.2628,32.2117,32.2181,111900.0
2008-01-08 14:15:00,50.46,50.47,50.41,50.44,76100.0,32.2245,32.2309,32.1925,32.2117,76100.0
2008-01-08 14:20:00,50.44,50.44,50.32,50.41,72600.0,32.2117,32.2117,32.1351,32.1925,72600.0
2008-01-08 14:25:00,50.41,50.53,50.41,50.5,120700.0,32.1925,32.2692,32.1925,32.25,120700.0
2008-01-08 14:30:00,50.49,50.53,50.46,50.49,52100.0,32.2436,32.2692,32.2245,32.2436,52100.0
2008-01-08 14:35:00,50.5,50.51,50.48,50.48,47300.0,32.25,32.2564,32.2372,32.2372,47300.0
2008-01-08 14:40:00,50.49,50.49,50.33,50.37,170400.0,32.2436,32.2436,32.1415,32.167,170400.0
2008-01-08 14:45:00,50.37,50.37,50.0,50.08,188500.0,32.167,32.167,31.9307,31.9818,188500.0
2008-01-08 14:50:00,50.08,50.25,50.04,50.24,194300.0,31.9818,32.0904,31.9563,32.084,194300.0
2008-01-08 14:55:00,50.24,50.34,50.03,50.03,163200.0,32.084,32.1478,31.9499,31.9499,163200.0
2008-01-08 15:00:00,50.04,50.05,49.94,49.97,205700.0,31.9563,31.9626,31.8924,31.9116,205700.0
2008-01-08 15:05:00,49.98,50.01,49.93,49.97,282900.0,31.9179,31.9371,31.886,31.9116,282900.0
2008-01-08 15:10:00,49.97,50.0,49.89,49.94,797900.0,31.9116,31.9307,31.8605,31.8924,797900.0
2008-01-08 15:15:00,49.94,49.96,49.92,49.92,591200.0,31.8924,31.9052,31.8796,31.8796,591200.0
2008-01-08 15:20:00,49.93,49.94,49.71,49.76,632900.0,31.886,31.8924,31.7455,31.7774,632900.0
2008-01-08 15:25:00,49.76,49.77,49.5,49.51,552100.0,31.7774,31.7838,31.6114,31.6178,552100.0
2008-01-08 15:30:00,49.51,49.87,49.51,49.87,340500.0,31.6178,31.8477,31.6178,31.8477,340500.0
2008-01-08 15:35:00,49.86,49.89,49.73,49.78,351900.0,31.8413,31.8605,31.7583,31.7902,351900.0
2008-01-08 15:40:00,49.79,49.81,49.69,49.71,309600.0,31.7966,31.8094,31.7327,31.7455,309600.0
2008-01-08 15:45:00,49.71,49.72,49.54,49.54,498900.0,31.7455,31.7519,31.6369,31.6369,498900.0
2008-01-08 15:50:00,49.54,49.54,48.99,49.02,437100.0,31.6369,31.6369,31.2857,31.3049,437100.0
2008-01-08 15:55:00,49.0,49.32,48.72,48.86,526100.0,31.2921,31.4965,31.1133,31.2027,526100.0
2008-01-09 09:30:00,49.11,49.29,47.95,48.04,312700.0,31.3623,31.4773,30.6216,30.679,312700.0
2008-01-09 09:35:00,48.02,48.94,47.89,48.75,466500.0,30.6663,31.2538,30.5832,31.1324,466500.0
2008-01-09 09:40:00,48.76,48.99,48.7,48.92,195600.0,31.1388,31.2857,31.1005,31.241,195600.0
2008-01-09 09:45:00,48.93,49.16,48.86,48.99,241300.0,31.2474,31.3943,31.2027,31.2857,241300.0
2008-01-09 09:50:00,48.98,49.04,48.92,48.94,159500.0,31.2793,31.3176,31.241,31.2538,159500.0
2008-01-09 09:55:00,48.95,49.0,48.83,48.86,292300.0,31.2602,31.2921,31.1835,31.2027,292300.0
2008-01-09 10:00:00,48.84,49.06,48.84,48.96,191200.0,31.1899,31.3304,31.1899,31.2666,191200.0
2008-01-09 10:05:00,48.95,49.06,48.9,49.01,147900.0,31.2602,31.3304,31.2282,31.2985,147900.0
2008-01-09 10:10:00,49.01,49.25,48.92,49.18,80700.0,31.2985,31.4518,31.241,31.407,80700.0
2008-01-09 10:15:00,49.18,49.29,49.01,49.04,53400.0,31.407,31.4773,31.2985,31.3176,53400.0
2008-01-09 10:20:00,49.01,49.01,48.86,48.9,142700.0,31.2985,31.2985,31.2027,31.2282,142700.0
2008-01-09 10:25:00,48.9,49.44,48.82,49.44,188400.0,31.2282,31.5731,31.1771,31.5731,188400.0
2008-01-09 10:30:00,49.45,49.45,48.99,48.99,107200.0,31.5795,31.5795,31.2857,31.2857,107200.0
2008-01-09 10:35:00,48.98,48.98,48.82,48.86,107800.0,31.2793,31.2793,31.1771,31.2027,107800.0
2008-01-09 10:40:00,48.87,49.04,48.83,48.96,114500.0,31.2091,31.3176,31.1835,31.2666,114500.0
2008-01-09 10:45:00,48.96,49.37,48.96,49.33,70300.0,31.2666,31.5284,31.2666,31.5028,70300.0
2008-01-09 10:50:00,49.34,49.35,48.85,49.0,154100.0,31.5092,31.5156,31.1963,31.2921,154100.0
2008-01-09 10:55:00,48.97,49.14,48.8,49.0,122800.0,31.2729,31.3815,31.1644,31.2921,122800.0
2008-01-09 11:00:00,49.01,49.1,48.95,49.05,92800.0,31.2985,31.356,31.2602,31.324,92800.0
2008-01-09 11:05:00,49.06,49.17,48.92,48.94,142700.0,31.3304,31.4007,31.241,31.2538,142700.0
2008-01-09 11:10:00,48.94,49.02,48.87,49.02,66100.0,31.2538,31.3049,31.2091,31.3049,66100.0
2008-01-09 11:15:00,49.02,49.05,48.9,49.01,78400.0,31.3049,31.324,31.2282,31.2985,78400.0
2008-01-09 11:20:00,49.01,49.06,48.89,48.92,88800.0,31.2985,31.3304,31.2218,31.241,88800.0
2008-01-09 11:25:00,48.92,48.99,48.88,48.93,36900.0,31.241,31.2857,31.2155,31.2474,36900.0
2008-01-09 11:30:00,48.93,48.93,48.78,48.8,95000.0,31.2474,31.2474,31.1516,31.1644,95000.0
2008-01-09 11:35:00,48.8,48.81,48.68,48.76,115000.0,31.1644,31.1708,31.0877,31.1388,115000.0
2008-01-09 11:40:00,48.74,48.87,48.66,48.86,61700.0,31.1261,31.2091,31.075,31.2027,61700.0
2008-01-09 11:45:00,48.86,48.89,48.78,48.85,70900.0,31.2027,31.2218,31.1516,31.1963,70900.0
2008-01-09 11:50:00,48.85,48.86,48.51,48.61,161100.0,31.1963,31.2027,30.9792,31.043,161100.0
2008-01-09 11:55:00,48.6,48.74,48.53,48.62,91000.0,31.0367,31.1261,30.9919,31.0494,91000.0
2008-01-09 12:00:00,48.62,48.65,48.57,48.65,66000.0,31.0494,31.0686,31.0175,31.0686,66000.0
2008-01-09 12:05:00,48.64,48.73,48.55,48.71,219100.0,31.0622,31.1197,31.0047,31.1069,219100.0
2008-01-09 12:10:00,48.71,48.74,48.62,48.65,90100.0,31.1069,31.1261,31.0494,31.0686,90100.0
2008-01-09 12:15:00,48.65,48.77,48.6,48.76,59700.0,31.0686,31.1452,31.0367,31.1388,59700.0
2008-01-09 12:20:00,48.76,48.76,48.55,48.73,89300.0,31.1388,31.1388,31.0047,31.1197,89300.0
2008-01-09 12:25:00,48.74,48.98,48.65,48.97,97200.0,31.1261,31.2793,31.0686,31.2729,97200.0
2008-01-09 12:30:00,48.97,48.97,48.82,48.9,80900.0,31.2729,31.2729,31.1771,31.2282,80900.0
2008-01-09 12:35:00,48.9,48.92,48.74,48.75,55700.0,31.2282,31.241,31.1261,31.1324,55700.0
2008-01-09 12:40:00,48.77,48.83,48.58,48.65,114400.0,31.1452,31.1835,31.0239,31.0686,114400.0
2008-01-09 12:45:00,48.65,48.72,48.54,48.66,93400.0,31.0686,31.1133,30.9983,31.075,93400.0
2008-01-09 12:50:00,48.65,48.89,48.65,48.7,43100.0,31.0686,31.2218,31.0686,31.1005,43100.0
2008-01-09 12:55:00,48.69,48.77,48.58,48.77,45300.0,31.0941,31.1452,31.0239,31.1452,45300.0
2008-01-09 13:00:00,48.8,48.8,48.6,48.72,51800.0,31.1644,31.1644,31.0367,31.1133,51800.0
2008-01-09 13:05:00,48.74,48.75,48.58,48.61,103000.0,31.1261,31.1324,31.0239,31.043,103000.0
2008-01-09 13:10:00,48.61,48.61,48.43,48.5,145800.0,31.043,31.043,30.9281,30.9728,145800.0
2008-01-09 13:15:00,48.5,48.55,48.4,48.43,85800.0,30.9728,31.0047,30.9089,30.9281,85800.0
2008-01-09 13:20:00,48.4,48.52,48.25,48.39,94500.0,30.9089,30.9856,30.8131,30.9025,94500.0
2008-01-09 13:25:00,48.38,48.38,48.24,48.26,67900.0,30.8962,30.8962,30.8068,30.8195,67900.0
2008-01-09 13:30:00,48.25,48.35,47.97,47.98,200900.0,30.8131,30.877,30.6343,30.6407,200900.0
2008-01-09 13:35:00,47.97,48.19,47.89,48.18,154900.0,30.6343,30.7748,30.5832,30.7684,154900.0
2008-01-09 13:40:00,48.2,48.22,48.01,48.13,83000.0,30.7812,30.794,30.6599,30.7365,83000.0
2008-01-09 13:45:00,48.11,48.12,47.99,48.01,53200.0,30.7237,30.7301,30.6471,30.6599,53200.0
2008-01-09 13:50:00,48.01,48.05,47.93,48.01,88200.0,30.6599,30.6854,30.6088,30.6599,88200.0
2008-01-09 13:55:00,48.01,48.19,48.0,48.18,137400.0,30.6599,30.7748,30.6535,30.7684,137400.0
2008-01-09 14:00:00,48.19,48.22,48.03,48.18,106600.0,30.7748,30.794,30.6726,30.7684,106600.0
2008-01-09 14:05:00,48.17,48.18,48.0,48.01,146400.0,30.762,30.7684,30.6535,30.6599,146400.0
2008-01-09 14:10:00,48.01,48.06,47.96,48.01,245400.0,30.6599,30.6918,30.6279,30.6599,245400.0
2008-01-09 14:15:00,48.01,48.07,48.0,48.01,218400.0,30.6599,30.6982,30.6535,30.6599,218400.0
2008-01-09 14:20:00,48.01,48.1,48.0,48.08,186900.0,30.6599,30.7173,30.6535,30.7046,186900.0
2008-01-09 14:25:00,48.08,48.18,48.05,48.18,123200.0,30.7046,30.7684,30.6854,30.7684,123200.0
2008-01-09 14:30:00,48.18,48.46,48.13,48.45,160500.0,30.7684,30.9472,30.7365,30.9409,160500.0
2008-01-09 14:35:00,48.44,48.58,48.36,48.49,160600.0,30.9345,31.0239,30.8834,30.9664,160600.0
2008-01-09 14:40:00,48.49,48.51,48.34,48.42,102400.0,30.9664,30.9792,30.8706,30.9217,102400.0
2008-01-09 14:45:00,48.42,48.81,48.4,48.81,88500.0,30.9217,31.1708,30.9089,31.1708,88500.0
2008-01-09 14:50:00,48.8,49.07,48.8,49.02,218200.0,31.1644,31.3368,31.1644,31.3049,218200.0
2008-01-09 14:55:00,49.0,49.04,48.78,48.89,140200.0,31.2921,31.3176,31.1516,31.2218,140200.0
2008-01-09 15:00:00,48.89,48.93,48.83,48.93,183900.0,31.2218,31.2474,31.1835,31.2474,183900.0
2008-01-09 15:05:00,48.93,49.33,48.92,49.25,277700.0,31.2474,31.5028,31.241,31.4518,277700.0
2008-01-09 15:10:00,49.25,49.3,49.11,49.25,207500.0,31.4518,31.4837,31.3623,31.4518,207500.0
2008-01-09 15:15:00,49.25,49.62,49.25,49.6,210200.0,31.4518,31.688,31.4518,31.6753,210200.0
2008-01-09 15:20:00,49.62,49.86,49.6,49.73,313600.0,31.688,31.8413,31.6753,31.7583,313600.0
2008-01-09 15:25:00,49.73,49.75,49.4,49.4,216300.0,31.7583,31.7711,31.5475,31.5475,216300.0
2008-01-09 15:30:00,49.4,49.4,49.11,49.25,199500.0,31.5475,31.5475,31.3623,31.4518,199500.0
2008-01-09 15:35:00,49.24,49.5,49.22,49.49,157300.0,31.4454,31.6114,31.4326,31.605,157300.0
2008-01-09 15:40:00,49.49,49.7,49.49,49.61,242800.0,31.605,31.7391,31.605,31.6817,242800.0
2008-01-09 15:45:00,49.6,49.67,49.42,49.45,325000.0,31.6753,31.72,31.5603,31.5795,325000.0
2008-01-09 15:50:00,49.43,49.52,49.33,49.46,362200.0,31.5667,31.6242,31.5028,31.5859,362200.0
2008-01-09 15:55:00,49.47,49.99,49.45,49.95,596200.0,31.5922,31.9243,31.5795,31.8988,596200.0
2008-01-10 09:30:00,49.38,50.21,49.01,50.14,408800.0,31.5348,32.0648,31.2985,32.0201,408800.0
2008-01-10 09:35:00,50.13,50.79,49.46,50.74,409400.0,32.0137,32.4352,31.5859,32.4033,409400.0
2008-01-10 09:40:00,50.79,51.0,50.14,50.3,446500.0,32.4352,32.5693,32.0201,32.1223,446500.0
2008-01-10 09:45:00,50.31,50.8,50.08,50.56,362700.0,32.1287,32.4416,31.9818,32.2883,362700.0
2008-01-10 09:50:00,50.58,50.85,50.46,50.66,238300.0,32.3011,32.4735,32.2245,32.3522,238300.0
2008-01-10 09:55:00,50.66,51.0,50.55,50.88,312200.0,32.3522,32.5693,32.2819,32.4927,312200.0
2008-01-10 10:00:00,50.89,51.3,50.82,51.21,466100.0,32.4991,32.7609,32.4544,32.7034,466100.0
2008-01-10 10:05:00,51.23,51.43,51.16,51.42,337400.0,32.7162,32.8439,32.6715,32.8375,337400.0
2008-01-10 10:10:00,51.4,51.5,50.87,50.98,381200.0,32.8248,32.8886,32.4863,32.5566,381200.0
2008-01-10 10:15:00,50.97,51.26,50.92,51.15,237800.0,32.5502,32.7354,32.5182,32.6651,237800.0
2008-01-10 10:20:00,51.15,51.5,51.13,51.49,216800.0,32.6651,32.8886,32.6523,32.8822,216800.0
2008-01-10 10:25:00,51.47,51.48,51.11,51.18,129700.0,32.8695,32.8759,32.6396,32.6843,129700.0
2008-01-10 10:30:00,51.18,51.2,50.86,50.95,274800.0,32.6843,32.697,32.4799,32.5374,274800.0
2008-01-10 10:35:00,50.97,51.1,50.63,50.64,237700.0,32.5502,32.6332,32.333,32.3394,237700.0
2008-01-10 10:40:00,50.64,50.77,50.51,50.7,208900.0,32.3394,32.4224,32.2564,32.3777,208900.0
2008-01-10 10:45:00,50.7,50.71,50.38,50.41,135300.0,32.3777,32.3841,32.1734,32.1925,135300.0
2008-01-10 10:50:00,50.42,50.5,50.27,50.42,256500.0,32.1989,32.25,32.1031,32.1989,256500.0
2008-01-10 10:55:00,50.42,50.45,50.26,50.41,170600.0,32.1989,32.2181,32.0968,32.1925,170600.0
2008-01-10 11:00:00,50.41,50.69,50.35,50.68,143100.0,32.1925,32.3714,32.1542,32.365,143100.0
2008-01-10 11:05:00,50.68,50.75,50.55,50.68,120200.0,32.365,32.4097,32.2819,32.365,120200.0
2008-01-10 11:10:00,50.69,50.82,50.4,50.77,315400.0,32.3714,32.4544,32.1862,32.4224,315400.0
2008-01-10 11:15:00,50.76,50.93,50.69,50.84,158000.0,32.4161,32.5246,32.3714,32.4671,158000.0
2008-01-10 11:20:00,50.84,50.85,50.63,50.83,126400.0,32.4671,32.4735,32.333,32.4608,126400.0
2008-01-10 11:25:00,50.84,50.85,50.65,50.67,154300.0,32.4671,32.4735,32.3458,32.3586,154300.0
2008-01-10 11:30:00,50.68,50.78,50.47,50.53,215300.0,32.365,32.4288,32.2309,32.2692,215300.0
2008-01-10 11:35:00,50.52,50.72,50.5,50.69,89600.0,32.2628,32.3905,32.25,32.3714,89600.0
2008-01-10 11:40:00,50.68,50.8,50.58,50.71,86200.0,32.365,32.4416,32.3011,32.3841,86200.0
2008-01-10 11:45:00,50.71,50.81,50.62,50.8,103600.0,32.3841,32.448,32.3267,32.4416,103600.0
2008-01-10 11:50:00,50.8,50.94,50.78,50.94,126000.0,32.4416,32.531,32.4288,32.531,126000.0
2008-01-10 11:55:00,50.93,50.94,50.76,50.84,56400.0,32.5246,32.531,32.4161,32.4671,56400.0
2008-01-10 12:00:00,50.83,50.85,50.69,50.78,88600.0,32.4608,32.4735,32.3714,32.4288,88600.0
2008-01-10 12:05:00,50.78,50.95,50.74,50.94,97400.0,32.4288,32.5374,32.4033,32.531,97400.0
2008-01-10 12:10:00,50.94,51.0,50.88,50.95,129700.0,32.531,32.5693,32.4927,32.5374,129700.0
2008-01-10 12:15:00,50.94,51.68,50.93,51.56,463900.0,32.531,33.0036,32.5246,32.9269,463900.0
2008-01-10 12:20:00,51.56,51.99,51.49,51.86,464300.0,32.9269,33.2016,32.8822,33.1185,464300.0
2008-01-10 12:25:00,51.85,51.86,51.28,51.69,371400.0,33.1121,33.1185,32.7481,33.01,371400.0
2008-01-10 12:30:00,51.69,51.75,51.24,51.28,296800.0,33.01,33.0483,32.7226,32.7481,296800.0
2008-01-10 12:35:00,51.28,51.45,51.11,51.18,232700.0,32.7481,32.8567,32.6396,32.6843,232700.0
2008-01-10 12:40:00,51.18,51.2,51.0,51.05,288100.0,32.6843,32.697,32.5693,32.6013,288100.0
2008-01-10 12:45:00,51.05,51.07,50.91,50.97,124600.0,32.6013,32.614,32.5119,32.5502,124600.0
2008-01-10 12:50:00,50.97,51.26,50.97,51.18,129700.0,32.5502,32.7354,32.5502,32.6843,129700.0
2008-01-10 12:55:00,51.19,51.54,51.19,51.37,247900.0,32.6907,32.9142,32.6907,32.8056,247900.0
2008-01-10 13:00:00,51.37,51.74,51.22,51.51,275200.0,32.8056,33.0419,32.7098,32.895,275200.0
2008-01-10 13:05:00,51.5,51.7,51.4,51.57,155300.0,32.8886,33.0164,32.8248,32.9333,155300.0
2008-01-10 13:10:00,51.6,51.65,51.26,51.46,89300.0,32.9525,32.9844,32.7354,32.8631,89300.0
2008-01-10 13:15:00,51.46,51.59,51.19,51.23,130800.0,32.8631,32.9461,32.6907,32.7162,130800.0
2008-01-10 13:20:00,51.22,51.4,51.2,51.2,200800.0,32.7098,32.8248,32.697,32.697,200800.0
2008-01-10 13:25:00,51.2,51.29,51.0,51.0,183900.0,32.697,32.7545,32.5693,32.5693,183900.0
2008-01-10 13:30:00,51.01,51.07,50.92,51.03,188100.0,32.5757,32.614,32.5182,32.5885,188100.0
2008-01-10 13:35:00,51.01,51.03,50.72,50.9,208400.0,32.5757,32.5885,32.3905,32.5055,208400.0
2008-01-10 13:40:00,50.9,51.36,50.84,51.33,182000.0,32.5055,32.7992,32.4671,32.7801,182000.0
2008-01-10 13:45:00,51.33,51.5,51.21,51.5,272400.0,32.7801,32.8886,32.7034,32.8886,272400.0
2008-01-10 13:50:00,51.49,51.5,51.1,51.12,136700.0,32.8822,32.8886,32.6332,32.646,136700.0
2008-01-10 13:55:00,51.11,51.46,51.1,51.45,108900.0,32.6396,32.8631,32.6332,32.8567,108900.0
2008-01-10 14:00:00,51.45,51.5,51.26,51.3,159200.0,32.8567,32.8886,32.7354,32.7609,159200.0
2008-01-10 14:05:00,51.32,51.39,51.17,51.35,99900.0,32.7737,32.8184,32.6779,32.7928,99900.0
2008-01-10 14:10:00,51.36,51.41,51.04,51.09,99600.0,32.7992,32.8312,32.5949,32.6268,99600.0
2008-01-10 14:15:00,51.1,51.63,51.05,51.57,168800.0,32.6332,32.9717,32.6013,32.9333,168800.0
2008-01-10 14:20:00,51.58,51.74,51.34,51.45,128800.0,32.9397,33.0419,32.7865,32.8567,128800.0
2008-01-10 14:25:00,51.45,51.6,51.28,51.31,102100.0,32.8567,32.9525,32.7481,32.7673,102100.0
2008-01-10 14:30:00,51.31,51.46,51.25,51.29,92000.0,32.7673,32.8631,32.729,32.7545,92000.0
2008-01-10 14:35:00,51.33,51.61,51.25,51.57,180800.0,32.7801,32.9589,32.729,32.9333,180800.0
2008-01-10 14:40:00,51.57,51.72,51.51,51.7,152000.0,32.9333,33.0291,32.895,33.0164,152000.0
2008-01-10 14:45:00,51.7,51.72,51.6,51.66,123000.0,33.0164,33.0291,32.9525,32.9908,123000.0
2008-01-10 14:50:00,51.67,51.8,51.61,51.7,146300.0,32.9972,33.0802,32.9589,33.0164,146300.0
2008-01-10 14:55:00,51.72,51.82,51.71,51.76,212200.0,33.0291,33.093,33.0227,33.0547,212200.0
2008-01-10 15:00:00,51.75,51.77,51.55,51.71,236800.0,33.0483,33.0611,32.9206,33.0227,236800.0
2008-01-10 15:05:00,51.71,51.9,51.68,51.9,222600.0,33.0227,33.1441,33.0036,33.1441,222600.0
2008-01-10 15:10:00,51.9,52.49,51.85,52.35,347900.0,33.1441,33.5209,33.1121,33.4315,347900.0
2008-01-10 15:15:00,52.35,52.35,51.69,51.7,210900.0,33.4315,33.4315,33.01,33.0164,210900.0
2008-01-10 15:20:00,51.7,51.74,51.47,51.63,188900.0,33.0164,33.0419,32.8695,32.9717,188900.0
2008-01-10 15:25:00,51.61,51.71,51.5,51.71,145500.0,32.9589,33.0227,32.8886,33.0227,145500.0
2008-01-10 15:30:00,51.71,51.95,51.7,51.93,253200.0,33.0227,33.176,33.0164,33.1632,253200.0
2008-01-10 15:35:00,51.93,51.94,51.72,51.76,194000.0,33.1632,33.1696,33.0291,33.0547,194000.0
2008-01-10 15:40:00,51.76,51.95,51.66,51.67,389200.0,33.0547,33.176,32.9908,32.9972,389200.0
2008-01-10 15:45:00,51.67,51.68,51.19,51.2,367900.0,32.9972,33.0036,32.6907,32.697,367900.0
2008-01-10 15:50:00,51.19,51.3,51.05,51.21,457000.0,32.6907,32.7609,32.6013,32.7034,457000.0
2008-01-10 15:55:00,51.22,51.64,51.13,51.55,774600.0,32.7098,32.978,32.6523,32.9206,774600.0
2008-01-11 09:30:00,51.18,51.18,50.15,50.4,317100.0,32.6843,32.6843,32.0265,32.1862,317100.0
2008-01-11 09:35:00,50.37,50.67,50.32,50.49,292200.0,32.167,32.3586,32.1351,32.2436,292200.0
2008-01-11 09:40:00,50.45,50.51,50.26,50.27,210100.0,32.2181,32.2564,32.0968,32.1031,210100.0
2008-01-11 09:45:00,50.31,50.45,50.14,50.37,252100.0,32.1287,32.2181,32.0201,32.167,252100.0
2008-01-11 09:50:00,50.37,50.41,49.97,50.17,420300.0,32.167,32.1925,31.9116,32.0393,420300.0
2008-01-11 09:55:00,50.17,50.17,49.87,49.97,278100.0,32.0393,32.0393,31.8477,31.9116,278100.0
2008-01-11 10:00:00,49.95,49.98,49.55,49.7,296500.0,31.8988,31.9179,31.6433,31.7391,296500.0
2008-01-11 10:05:00,49.7,49.77,49.5,49.6,263000.0,31.7391,31.7838,31.6114,31.6753,263000.0
2008-01-11 10:10:00,49.6,49.63,49.53,49.55,134100.0,31.6753,31.6944,31.6306,31.6433,134100.0
2008-01-11 10:15:00,49.56,49.62,49.54,49.57,171500.0,31.6497,31.688,31.6369,31.6561,171500.0
2008-01-11 10:20:00,49.56,50.18,49.56,50.17,219000.0,31.6497,32.0457,31.6497,32.0393,219000.0
2008-01-11 10:25:00,50.18,50.24,49.95,50.06,211200.0,32.0457,32.084,31.8988,31.969,211200.0
2008-01-11 10:30:00,50.06,50.2,50.05,50.07,189300.0,31.969,32.0584,31.9626,31.9754,189300.0
2008-01-11 10:35:00,50.06,50.18,50.0,50.04,198300.0,31.969,32.0457,31.9307,31.9563,198300.0
2008-01-11 10:40:00,50.03,50.07,49.77,49.88,144700.0,31.9499,31.9754,31.7838,31.8541,144700.0
2008-01-11 10:45:00,49.88,50.25,49.87,50.18,163100.0,31.8541,32.0904,31.8477,32.0457,163100.0
2008-01-11 10:50:00,50.16,50.39,50.12,50.25,283000.0,32.0329,32.1798,32.0073,32.0904,283000.0
2008-01-11 10:55:00,50.25,50.32,50.03,50.15,140000.0,32.0904,32.1351,31.9499,32.0265,140000.0
2008-01-11 11:00:00,50.15,50.39,50.15,50.39,125100.0,32.0265,32.1798,32.0265,32.1798,125100.0
2008-01-11 11:05:00,50.35,50.4,50.23,50.28,110000.0,32.1542,32.1862,32.0776,32.1095,110000.0
2008-01-11 11:10:00,50.27,50.5,50.24,50.44,106100.0,32.1031,32.25,32.084,32.2117,106100.0
2008-01-11 11:15:00,50.43,50.44,50.13,50.17,150600.0,32.2053,32.2117,32.0137,32.0393,150600.0
2008-01-11 11:20:00,50.16,50.35,50.11,50.18,94000.0,32.0329,32.1542,32.001,32.0457,94000.0
2008-01-11 11:25:00,50.19,50.4,50.14,50.4,92500.0,32.052,32.1862,32.0201,32.1862,92500.0
2008-01-11 11:30:00,50.38,50.75,50.38,50.6,195800.0,32.1734,32.4097,32.1734,32.3139,195800.0
2008-01-11 11:35:00,50.6,50.75,50.54,50.56,127500.0,32.3139,32.4097,32.2756,32.2883,127500.0
2008-01-11 11:40:00,50.57,50.7,50.48,50.5,151800.0,32.2947,32.3777,32.2372,32.25,151800.0
2008-01-11 11:45:00,50.49,50.52,50.3,50.5,131200.0,32.2436,32.2628,32.1223,32.25,131200.0
2008-01-11 11:50:00,50.52,50.57,50.45,50.47,86900.0,32.2628,32.2947,32.2181,32.2309,86900.0
2008-01-11 11:55:00,50.46,50.54,50.39,50.49,58600.0,32.2245,32.2756,32.1798,32.2436,58600.0
2008-01-11 12:00:00,50.49,50.49,50.28,50.33,59700.0,32.2436,32.2436,32.1095,32.1415,59700.0
2008-01-11 12:05:00,50.32,50.42,50.25,50.36,53700.0,32.1351,32.1989,32.0904,32.1606,53700.0
2008-01-11 12:10:00,50.34,50.44,50.29,50.38,49000.0,32.1478,32.2117,32.1159,32.1734,49000.0
2008-01-11 12:15:00,50.38,50.53,50.31,50.32,75500.0,32.1734,32.2692,32.1287,32.1351,75500.0
2008-01-11 12:20:00,50.34,50.34,50.25,50.25,116900.0,32.1478,32.1478,32.0904,32.0904,116900.0
2008-01-11 12:25:00,50.26,50.3,50.25,50.26,72800.0,32.0968,32.1223,32.0904,32.0968,72800.0
2008-01-11 12:30:00,50.26,50.26,50.12,50.13,127200.0,32.0968,32.0968,32.0073,32.0137,127200.0
2008-01-11 12:35:00,50.14,50.32,50.12,50.16,91800.0,32.0201,32.1351,32.0073,32.0329,91800.0
2008-01-11 12:40:00,50.17,50.22,50.11,50.16,73500.0,32.0393,32.0712,32.001,32.0329,73500.0
2008-01-11 12:45:00,50.17,50.21,49.99,50.12,153100.0,32.0393,32.0648,31.9243,32.0073,153100.0
2008-01-11 12:50:00,50.15,50.38,50.12,50.32,97800.0,32.0265,32.1734,32.0073,32.1351,97800.0
2008-01-11 12:55:00,50.3,50.31,50.11,50.24,80700.0,32.1223,32.1287,32.001,32.084,80700.0
2008-01-11 13:00:00,50.23,50.24,50.11,50.2,81300.0,32.0776,32.084,32.001,32.0584,81300.0
2008-01-11 13:05:00,50.21,50.26,50.16,50.23,59800.0,32.0648,32.0968,32.0329,32.0776,59800.0
2008-01-11 13:10:00,50.24,50.25,50.18,50.19,51500.0,32.084,32.0904,32.0457,32.052,51500.0
2008-01-11 13:15:00,50.19,50.21,50.07,50.19,84600.0,32.052,32.0648,31.9754,32.052,84600.0
2008-01-11 13:20:00,50.19,50.2,50.13,50.16,150200.0,32.052,32.0584,32.0137,32.0329,150200.0
2008-01-11 13:25:00,50.17,50.22,50.15,50.19,109800.0,32.0393,32.0712,32.0265,32.052,109800.0
2008-01-11 13:30:00,50.19,50.27,50.1,50.18,184300.0,32.052,32.1031,31.9946,32.0457,184300.0
2008-01-11 13:35:00,50.16,50.28,50.11,50.17,168900.0,32.0329,32.1095,32.001,32.0393,168900.0
2008-01-11 13:40:00,50.17,50.28,50.01,50.07,101100.0,32.0393,32.1095,31.9371,31.9754,101100.0
2008-01-11 13:45:00,50.07,50.07,49.8,49.83,311500.0,31.9754,31.9754,31.803,31.8221,311500.0
2008-01-11 13:50:00,49.83,50.02,49.82,50.01,234400.0,31.8221,31.9435,31.8158,31.9371,234400.0
2008-01-11 13:55:00,50.0,50.03,49.98,50.0,156400.0,31.9307,31.9499,31.9179,31.9307,156400.0
2008-01-11 14:00:00,50.0,50.01,49.86,49.99,160600.0,31.9307,31.9371,31.8413,31.9243,160600.0
2008-01-11 14:05:00,50.0,50.04,49.93,50.01,109600.0,31.9307,31.9563,31.886,31.9371,109600.0
2008-01-11 14:10:00,50.01,50.08,49.93,49.99,116500.0,31.9371,31.9818,31.886,31.9243,116500.0
2008-01-11 14:15:00,50.0,50.09,49.98,50.0,274700.0,31.9307,31.9882,31.9179,31.9307,274700.0
2008-01-11 14:20:00,50.0,50.06,49.87,49.98,146300.0,31.9307,31.969,31.8477,31.9179,146300.0
2008-01-11 14:25:00,49.98,50.09,49.98,50.05,87000.0,31.9179,31.9882,31.9179,31.9626,87000.0
2008-01-11 14:30:00,50.05,50.11,50.0,50.04,98700.0,31.9626,32.001,31.9307,31.9563,98700.0
2008-01-11 14:35:00,50.01,50.13,50.0,50.01,165700.0,31.9371,32.0137,31.9307,31.9371,165700.0
2008-01-11 14:40:00,50.0,50.07,49.98,50.05,120600.0,31.9307,31.9754,31.9179,31.9626,120600.0
2008-01-11 14:45:00,50.07,50.09,50.0,50.0,185300.0,31.9754,31.9882,31.9307,31.9307,185300.0
2008-01-11 14:50:00,50.0,50.02,49.86,49.91,425000.0,31.9307,31.9435,31.8413,31.8732,425000.0
2008-01-11 14:55:00,49.91,49.99,49.83,49.97,243800.0,31.8732,31.9243,31.8221,31.9116,243800.0
2008-01-11 15:00:00,49.97,49.98,49.81,49.88,196200.0,31.9116,31.9179,31.8094,31.8541,196200.0
2008-01-11 15:05:00,49.89,50.02,49.88,50.0,278800.0,31.8605,31.9435,31.8541,31.9307,278800.0
2008-01-11 15:10:00,50.0,50.03,49.93,50.01,249100.0,31.9307,31.9499,31.886,31.9371,249100.0
2008-01-11 15:15:00,50.0,50.03,49.95,50.01,184400.0,31.9307,31.9499,31.8988,31.9371,184400.0
2008-01-11 15:20:00,50.01,50.03,49.92,50.0,141800.0,31.9371,31.9499,31.8796,31.9307,141800.0
2008-01-11 15:25:00,50.0,50.2,49.98,50.11,205800.0,31.9307,32.0584,31.9179,32.001,205800.0
2008-01-11 15:30:00,50.1,50.1,49.8,49.94,268900.0,31.9946,31.9946,31.803,31.8924,268900.0
2008-01-11 15:35:00,49.95,50.22,49.95,50.2,184300.0,31.8988,32.0712,31.8988,32.0584,184300.0
2008-01-11 15:40:00,50.2,50.21,50.0,50.06,185900.0,32.0584,32.0648,31.9307,31.969,185900.0
2008-01-11 15:45:00,50.06,50.14,50.0,50.13,202500.0,31.969,32.0201,31.9307,32.0137,202500.0
2008-01-11 15:50:00,50.13,50.2,50.02,50.07,279800.0,32.0137,32.0584,31.9435,31.9754,279800.0
2008-01-11 15:55:00,50.08,50.08,49.86,49.89,351600.0,31.9818,31.9818,31.8413,31.8605,351600.0
2008-01-14 09:30:00,50.25,50.43,50.0,50.37,168400.0,32.0904,32.2053,31.9307,32.167,168400.0
2008-01-14 09:35:00,50.39,50.4,49.63,49.65,209500.0,32.1798,32.1862,31.6944,31.7072,209500.0
2008-01-14 09:40:00,49.6,50.01,49.5,50.01,195200.0,31.6753,31.9371,31.6114,31.9371,195200.0
2008-01-14 09:45:00,50.01,50.05,49.78,49.85,130500.0,31.9371,31.9626,31.7902,31.8349,130500.0
2008-01-14 09:50:00,49.83,50.15,49.83,49.92,293000.0,31.8221,32.0265,31.8221,31.8796,293000.0
2008-01-14 09:55:00,49.92,50.11,49.86,49.98,402600.0,31.8796,32.001,31.8413,31.9179,402600.0
2008-01-14 10:00:00,49.98,49.99,49.75,49.82,108400.0,31.9179,31.9243,31.7711,31.8158,108400.0
2008-01-14 10:05:00,49.81,49.84,49.66,49.78,143800.0,31.8094,31.8285,31.7136,31.7902,143800.0
2008-01-14 10:10:00,49.79,49.83,49.6,49.61,162700.0,31.7966,31.8221,31.6753,31.6817,162700.0
2008-01-14 10:15:00,49.62,49.67,49.57,49.65,150200.0,31.688,31.72,31.6561,31.7072,150200.0
2008-01-14 10:20:00,49.66,49.78,49.63,49.74,194900.0,31.7136,31.7902,31.6944,31.7647,194900.0
2008-01-14 10:25:00,49.75,49.76,49.62,49.73,70000.0,31.7711,31.7774,31.688,31.7583,70000.0
2008-01-14 10:30:00,49.74,49.82,49.65,49.82,45300.0,31.7647,31.8158,31.7072,31.8158,45300.0
2008-01-14 10:35:00,49.82,50.01,49.8,50.0,99900.0,31.8158,31.9371,31.803,31.9307,99900.0
2008-01-14 10:40:00,50.0,50.01,49.77,49.86,132300.0,31.9307,31.9371,31.7838,31.8413,132300.0
2008-01-14 10:45:00,49.86,49.93,49.85,49.9,63900.0,31.8413,31.886,31.8349,31.8668,63900.0
2008-01-14 10:50:00,49.9,49.9,49.65,49.67,117100.0,31.8668,31.8668,31.7072,31.72,117100.0
2008-01-14 10:55:00,49.67,49.91,49.61,49.88,103400.0,31.72,31.8732,31.6817,31.8541,103400.0
2008-01-14 11:00:00,49.89,50.03,49.88,49.99,99100.0,31.8605,31.9499,31.8541,31.9243,99100.0
2008-01-14 11:05:00,50.01,50.01,49.87,49.9,205200.0,31.9371,31.9371,31.8477,31.8668,205200.0
2008-01-14 11:10:00,49.9,49.93,49.87,49.9,142900.0,31.8668,31.886,31.8477,31.8668,142900.0
2008-01-14 11:15:00,49.91,50.07,49.9,50.0,108900.0,31.8732,31.9754,31.8668,31.9307,108900.0
2008-01-14 11:20:00,50.0,50.01,49.68,49.7,216500.0,31.9307,31.9371,31.7264,31.7391,216500.0
2008-01-14 11:25:00,49.7,50.06,49.68,50.03,63600.0,31.7391,31.969,31.7264,31.9499,63600.0
2008-01-14 11:30:00,50.04,50.06,49.98,50.06,52100.0,31.9563,31.969,31.9179,31.969,52100.0
2008-01-14 11:35:00,50.05,50.06,50.01,50.05,30600.0,31.9626,31.969,31.9371,31.9626,30600.0
2008-01-14 11:40:00,50.05,50.15,50.0,50.01,43400.0,31.9626,32.0265,31.9307,31.9371,43400.0
2008-01-14 11:45:00,50.01,50.07,50.0,50.06,51500.0,31.9371,31.9754,31.9307,31.969,51500.0
2008-01-14 11:50:00,50.07,50.18,50.06,50.12,32000.0,31.9754,32.0457,31.969,32.0073,32000.0
2008-01-14 11:55:00,50.12,50.13,49.96,49.99,61600.0,32.0073,32.0137,31.9052,31.9243,61600.0
2008-01-14 12:00:00,50.0,50.1,49.98,50.01,72300.0,31.9307,31.9946,31.9179,31.9371,72300.0
2008-01-14 12:05:00,50.01,50.03,49.93,49.96,62400.0,31.9371,31.9499,31.886,31.9052,62400.0
2008-01-14 12:10:00,49.97,50.01,49.93,49.99,182300.0,31.9116,31.9371,31.886,31.9243,182300.0
2008-01-14 12:15:00,49.99,50.0,49.88,49.92,44600.0,31.9243,31.9307,31.8541,31.8796,44600.0
2008-01-14 12:20:00,49.93,49.97,49.89,49.93,21800.0,31.886,31.9116,31.8605,31.886,21800.0
2008-01-14 12:25:00,49.95,50.02,49.84,49.84,26900.0,31.8988,31.9435,31.8285,31.8285,26900.0
2008-01-14 12:30:00,49.83,49.98,49.7,49.98,88800.0,31.8221,31.9179,31.7391,31.9179,88800.0
2008-01-14 12:35:00,49.98,50.01,49.97,50.01,41900.0,31.9179,31.9371,31.9116,31.9371,41900.0
2008-01-14 12:40:00,50.01,50.01,49.91,50.0,76600.0,31.9371,31.9371,31.8732,31.9307,76600.0
2008-01-14 12:45:00,50.01,50.03,50.0,50.0,55000.0,31.9371,31.9499,31.9307,31.9307,55000.0
2008-01-14 12:50:00,50.0,50.08,49.99,50.06,54600.0,31.9307,31.9818,31.9243,31.969,54600.0
2008-01-14 12:55:00,50.06,50.21,50.05,50.1,96200.0,31.969,32.0648,31.9626,31.9946,96200.0
2008-01-14 13:00:00,50.12,50.19,50.09,50.18,55500.0,32.0073,32.052,31.9882,32.0457,55500.0
2008-01-14 13:05:00,50.17,50.22,50.15,50.22,89100.0,32.0393,32.0712,32.0265,32.0712,89100.0
2008-01-14 13:10:00,50.22,50.22,50.14,50.19,49900.0,32.0712,32.0712,32.0201,32.052,49900.0
2008-01-14 13:15:00,50.19,50.36,50.16,50.25,62300.0,32.052,32.1606,32.0329,32.0904,62300.0
2008-01-14 13:20:00,50.27,50.45,50.26,50.38,37200.0,32.1031,32.2181,32.0968,32.1734,37200.0
2008-01-14 13:25:00,50.38,50.48,50.26,50.32,96500.0,32.1734,32.2372,32.0968,32.1351,96500.0
2008-01-14 13:30:00,50.31,50.34,50.27,50.31,58000.0,32.1287,32.1478,32.1031,32.1287,58000.0
2008-01-14 13:35:00,50.31,50.47,50.27,50.46,56000.0,32.1287,32.2309,32.1031,32.2245,56000.0
2008-01-14 13:40:00,50.43,50.53,50.34,50.5,123400.0,32.2053,32.2692,32.1478,32.25,123400.0
2008-01-14 13:45:00,50.5,50.5,50.43,50.44,56600.0,32.25,32.25,32.2053,32.2117,56600.0
2008-01-14 13:50:00,50.46,50.46,50.39,50.41,47300.0,32.2245,32.2245,32.1798,32.1925,47300.0
2008-01-14 13:55:00,50.42,50.44,50.37,50.42,50600.0,32.1989,32.2117,32.167,32.1989,50600.0
2008-01-14 14:00:00,50.42,50.48,50.32,50.39,30800.0,32.1989,32.2372,32.1351,32.1798,30800.0
2008-01-14 14:05:00,50.4,50.41,50.31,50.38,24900.0,32.1862,32.1925,32.1287,32.1734,24900.0
2008-01-14 14:10:00,50.38,50.41,50.34,50.4,44000.0,32.1734,32.1925,32.1478,32.1862,44000.0
2008-01-14 14:15:00,50.4,50.41,50.31,50.35,78800.0,32.1862,32.1925,32.1287,32.1542,78800.0
2008-01-14 14:20:00,50.34,50.4,50.32,50.37,80400.0,32.1478,32.1862,32.1351,32.167,80400.0
2008-01-14 14:25:00,50.37,50.4,50.24,50.3,85300.0,32.167,32.1862,32.084,32.1223,85300.0
2008-01-14 14:30:00,50.3,50.35,50.29,50.33,84900.0,32.1223,32.1542,32.1159,32.1415,84900.0
2008-01-14 14:35:00,50.34,50.4,50.3,50.37,77300.0,32.1478,32.1862,32.1223,32.167,77300.0
2008-01-14 14:40:00,50.37,50.39,50.25,50.31,75500.0,32.167,32.1798,32.0904,32.1287,75500.0
2008-01-14 14:45:00,50.32,50.35,50.27,50.34,59500.0,32.1351,32.1542,32.1031,32.1478,59500.0
2008-01-14 14:50:00,50.35,50.39,50.28,50.32,68800.0,32.1542,32.1798,32.1095,32.1351,68800.0
2008-01-14 14:55:00,50.32,50.43,50.31,50.39,70300.0,32.1351,32.2053,32.1287,32.1798,70300.0
2008-01-14 15:00:00,50.39,50.45,50.39,50.43,146300.0,32.1798,32.2181,32.1798,32.2053,146300.0
2008-01-14 15:05:00,50.44,50.5,50.4,50.45,173900.0,32.2117,32.25,32.1862,32.2181,173900.0
2008-01-14 15:10:00,50.46,50.49,50.28,50.28,120900.0,32.2245,32.2436,32.1095,32.1095,120900.0
2008-01-14 15:15:00,50.3,50.32,50.25,50.25,46700.0,32.1223,32.1351,32.0904,32.0904,46700.0
2008-01-14 15:20:00,50.26,50.26,50.08,50.14,114500.0,32.0968,32.0968,31.9818,32.0201,114500.0
2008-01-14 15:25:00,50.14,50.2,50.07,50.15,118100.0,32.0201,32.0584,31.9754,32.0265,118100.0
2008-01-14 15:30:00,50.16,50.26,50.11,50.24,109000.0,32.0329,32.0968,32.001,32.084,109000.0
2008-01-14 15:35:00,50.24,50.25,50.17,50.21,140800.0,32.084,32.0904,32.0393,32.0648,140800.0
2008-01-14 15:40:00,50.21,50.42,50.19,50.38,237700.0,32.0648,32.1989,32.052,32.1734,237700.0
2008-01-14 15:45:00,50.38,50.44,50.37,50.41,159300.0,32.1734,32.2117,32.167,32.1925,159300.0
2008-01-14 15:50:00,50.4,50.47,50.39,50.46,163000.0,32.1862,32.2309,32.1798,32.2245,163000.0
2008-01-14 15:55:00,50.46,50.46,50.4,50.45,240900.0,32.2245,32.2245,32.1862,32.2181,240900.0
2008-01-15 09:30:00,49.96,50.11,49.7,49.76,257000.0,31.9052,32.001,31.7391,31.7774,257000.0
2008-01-15 09:35:00,49.75,49.96,49.66,49.68,185600.0,31.7711,31.9052,31.7136,31.7264,185600.0
2008-01-15 09:40:00,49.68,49.94,49.53,49.91,118000.0,31.7264,31.8924,31.6306,31.8732,118000.0
2008-01-15 09:45:00,49.9,49.9,49.5,49.54,137700.0,31.8668,31.8668,31.6114,31.6369,137700.0
2008-01-15 09:50:00,49.54,49.64,49.5,49.57,195600.0,31.6369,31.7008,31.6114,31.6561,195600.0
2008-01-15 09:55:00,49.57,49.61,49.36,49.39,284400.0,31.6561,31.6817,31.522,31.5412,284400.0
2008-01-15 10:00:00,49.4,49.57,49.36,49.38,293300.0,31.5475,31.6561,31.522,31.5348,293300.0
2008-01-15 10:05:00,49.39,49.51,49.36,49.5,150400.0,31.5412,31.6178,31.522,31.6114,150400.0
2008-01-15 10:10:00,49.5,49.51,49.45,49.49,135500.0,31.6114,31.6178,31.5795,31.605,135500.0
2008-01-15 10:15:00,49.49,49.58,49.45,49.49,243500.0,31.605,31.6625,31.5795,31.605,243500.0
2008-01-15 10:20:00,49.49,49.76,49.46,49.71,137200.0,31.605,31.7774,31.5859,31.7455,137200.0
2008-01-15 10:25:00,49.7,49.78,49.56,49.67,220300.0,31.7391,31.7902,31.6497,31.72,220300.0
2008-01-15 10:30:00,49.67,49.82,49.62,49.8,176600.0,31.72,31.8158,31.688,31.803,176600.0
2008-01-15 10:35:00,49.8,49.94,49.8,49.89,171100.0,31.803,31.8924,31.803,31.8605,171100.0
2008-01-15 10:40:00,49.9,49.91,49.69,49.69,162100.0,31.8668,31.8732,31.7327,31.7327,162100.0
2008-01-15 10:45:00,49.69,49.73,49.55,49.6,131100.0,31.7327,31.7583,31.6433,31.6753,131100.0
2008-01-15 10:50:00,49.58,49.61,49.36,49.38,433800.0,31.6625,31.6817,31.522,31.5348,433800.0
2008-01-15 10:55:00,49.39,49.42,49.29,49.31,145900.0,31.5412,31.5603,31.4773,31.4901,145900.0
2008-01-15 11:00:00,49.3,49.41,49.3,49.33,188200.0,31.4837,31.5539,31.4837,31.5028,188200.0
2008-01-15 11:05:00,49.33,49.35,49.32,49.33,89200.0,31.5028,31.5156,31.4965,31.5028,89200.0
2008-01-15 11:10:00,49.33,49.43,49.33,49.38,223500.0,31.5028,31.5667,31.5028,31.5348,223500.0
2008-01-15 11:15:00,49.39,49.6,49.37,49.56,169300.0,31.5412,31.6753,31.5284,31.6497,169300.0
2008-01-15 11:20:00,49.56,49.6,49.52,49.54,104100.0,31.6497,31.6753,31.6242,31.6369,104100.0
2008-01-15 11:25:00,49.54,49.55,49.46,49.47,246200.0,31.6369,31.6433,31.5859,31.5922,246200.0
2008-01-15 11:30:00,49.47,49.53,49.42,49.51,208600.0,31.5922,31.6306,31.5603,31.6178,208600.0
2008-01-15 11:35:00,49.52,49.53,49.5,49.51,105400.0,31.6242,31.6306,31.6114,31.6178,105400.0
2008-01-15 11:40:00,49.51,49.6,49.48,49.48,133000.0,31.6178,31.6753,31.5986,31.5986,133000.0
2008-01-15 11:45:00,49.48,49.53,49.45,49.51,173500.0,31.5986,31.6306,31.5795,31.6178,173500.0
2008-01-15 11:50:00,49.5,49.55,49.46,49.55,171200.0,31.6114,31.6433,31.5859,31.6433,171200.0
2008-01-15 11:55:00,49.54,49.59,49.5,49.59,56500.0,31.6369,31.6689,31.6114,31.6689,56500.0
2008-01-15 12:00:00,49.59,49.63,49.56,49.59,71500.0,31.6689,31.6944,31.6497,31.6689,71500.0
2008-01-15 12:05:00,49.59,49.61,49.56,49.59,77200.0,31.6689,31.6817,31.6497,31.6689,77200.0
2008-01-15 12:10:00,49.59,49.63,49.57,49.62,72000.0,31.6689,31.6944,31.6561,31.688,72000.0
2008-01-15 12:15:00,49.62,49.73,49.62,49.71,79200.0,31.688,31.7583,31.688,31.7455,79200.0
2008-01-15 12:20:00,49.71,49.78,49.69,49.75,163900.0,31.7455,31.7902,31.7327,31.7711,163900.0
2008-01-15 12:25:00,49.75,49.75,49.69,49.7,95800.0,31.7711,31.7711,31.7327,31.7391,95800.0
2008-01-15 12:30:00,49.7,49.71,49.59,49.59,91200.0,31.7391,31.7455,31.6689,31.6689,91200.0
2008-01-15 12:35:00,49.57,49.61,49.55,49.59,90900.0,31.6561,31.6817,31.6433,31.6689,90900.0
2008-01-15 12:40:00,49.59,49.61,49.57,49.58,48800.0,31.6689,31.6817,31.6561,31.6625,48800.0
2008-01-15 12:45:00,49.58,49.77,49.58,49.73,120800.0,31.6625,31.7838,31.6625,31.7583,120800.0
2008-01-15 12:50:00,49.73,49.83,49.71,49.83,69900.0,31.7583,31.8221,31.7455,31.8221,69900.0
2008-01-15 12:55:00,49.83,49.86,49.76,49.84,129900.0,31.8221,31.8413,31.7774,31.8285,129900.0
2008-01-15 13:00:00,49.83,49.9,49.78,49.89,93100.0,31.8221,31.8668,31.7902,31.8605,93100.0
2008-01-15 13:05:00,49.89,49.95,49.87,49.95,94000.0,31.8605,31.8988,31.8477,31.8988,94000.0
2008-01-15 13:10:00,49.95,49.99,49.94,49.95,93200.0,31.8988,31.9243,31.8924,31.8988,93200.0
2008-01-15 13:15:00,49.96,49.98,49.92,49.92,74700.0,31.9052,31.9179,31.8796,31.8796,74700.0
2008-01-15 13:20:00,49.93,49.93,49.66,49.74,87300.0,31.886,31.886,31.7136,31.7647,87300.0
2008-01-15 13:25:00,49.74,49.86,49.74,49.81,41900.0,31.7647,31.8413,31.7647,31.8094,41900.0
2008-01-15 13:30:00,49.81,49.81,49.73,49.74,92400.0,31.8094,31.8094,31.7583,31.7647,92400.0
2008-01-15 13:35:00,49.76,49.9,49.76,49.88,62100.0,31.7774,31.8668,31.7774,31.8541,62100.0
2008-01-15 13:40:00,49.86,49.9,49.7,49.89,69600.0,31.8413,31.8668,31.7391,31.8605,69600.0
2008-01-15 13:45:00,49.9,49.91,49.68,49.69,106500.0,31.8668,31.8732,31.7264,31.7327,106500.0
2008-01-15 13:50:00,49.68,49.68,49.55,49.61,95500.0,31.7264,31.7264,31.6433,31.6817,95500.0
2008-01-15 13:55:00,49.61,49.8,49.57,49.74,130300.0,31.6817,31.803,31.6561,31.7647,130300.0
2008-01-15 14:00:00,49.75,49.8,49.72,49.76,48300.0,31.7711,31.803,31.7519,31.7774,48300.0
2008-01-15 14:05:00,49.77,49.81,49.7,49.7,111200.0,31.7838,31.8094,31.7391,31.7391,111200.0
2008-01-15 14:10:00,49.7,49.86,49.68,49.84,104200.0,31.7391,31.8413,31.7264,31.8285,104200.0
2008-01-15 14:15:00,49.84,49.87,49.75,49.86,103000.0,31.8285,31.8477,31.7711,31.8413,103000.0
2008-01-15 14:20:00,49.85,49.86,49.75,49.82,72600.0,31.8349,31.8413,31.7711,31.8158,72600.0
2008-01-15 14:25:00,49.82,49.84,49.69,49.75,119300.0,31.8158,31.8285,31.7327,31.7711,119300.0
2008-01-15 14:30:00,49.75,49.79,49.71,49.79,48000.0,31.7711,31.7966,31.7455,31.7966,48000.0
2008-01-15 14:35:00,49.79,49.89,49.69,49.88,79900.0,31.7966,31.8605,31.7327,31.8541,79900.0
2008-01-15 14:40:00,49.87,49.95,49.78,49.85,110900.0,31.8477,31.8988,31.7902,31.8349,110900.0
2008-01-15 14:45:00,49.85,49.85,49.74,49.74,54800.0,31.8349,31.8349,31.7647,31.7647,54800.0
2008-01-15 14:50:00,49.73,49.83,49.69,49.77,92700.0,31.7583,31.8221,31.7327,31.7838,92700.0
2008-01-15 14:55:00,49.77,49.79,49.56,49.6,154500.0,31.7838,31.7966,31.6497,31.6753,154500.0
2008-01-15 15:00:00,49.6,49.63,49.57,49.62,212600.0,31.6753,31.6944,31.6561,31.688,212600.0
2008-01-15 15:05:00,49.62,49.62,49.54,49.61,127900.0,31.688,31.688,31.6369,31.6817,127900.0
2008-01-15 15:10:00,49.61,49.75,49.6,49.74,160100.0,31.6817,31.7711,31.6753,31.7647,160100.0
2008-01-15 15:15:00,49.73,49.79,49.72,49.76,124000.0,31.7583,31.7966,31.7519,31.7774,124000.0
2008-01-15 15:20:00,49.75,49.87,49.74,49.84,129600.0,31.7711,31.8477,31.7647,31.8285,129600.0
2008-01-15 15:25:00,49.84,49.99,49.8,49.93,121400.0,31.8285,31.9243,31.803,31.886,121400.0
2008-01-15 15:30:00,49.93,50.01,49.88,50.01,178500.0,31.886,31.9371,31.8541,31.9371,178500.0
2008-01-15 15:35:00,50.01,50.3,50.0,50.23,324900.0,31.9371,32.1223,31.9307,32.0776,324900.0
2008-01-15 15:40:00,50.22,50.23,50.02,50.08,395300.0,32.0712,32.0776,31.9435,31.9818,395300.0
2008-01-15 15:45:00,50.07,50.07,49.87,50.02,164500.0,31.9754,31.9754,31.8477,31.9435,164500.0
2008-01-15 15:50:00,50.03,50.1,49.96,50.04,200700.0,31.9499,31.9946,31.9052,31.9563,200700.0
2008-01-15 15:55:00,50.04,50.05,49.77,49.81,393600.0,31.9563,31.9626,31.7838,31.8094,393600.0
2008-01-16 09:30:00,49.54,50.28,49.54,50.2,213700.0,31.6369,32.1095,31.6369,32.0584,213700.0
2008-01-16 09:35:00,50.18,50.39,49.75,49.83,262900.0,32.0457,32.1798,31.7711,31.8221,262900.0
2008-01-16 09:40:00,49.86,50.02,49.84,49.99,298400.0,31.8413,31.9435,31.8285,31.9243,298400.0
2008-01-16 09:45:00,50.0,50.0,49.8,49.81,420900.0,31.9307,31.9307,31.803,31.8094,420900.0
2008-01-16 09:50:00,49.81,49.88,49.8,49.85,243300.0,31.8094,31.8541,31.803,31.8349,243300.0
2008-01-16 09:55:00,49.84,49.86,49.74,49.75,463100.0,31.8285,31.8413,31.7647,31.7711,463100.0
2008-01-16 10:00:00,49.74,49.82,49.7,49.76,195100.0,31.7647,31.8158,31.7391,31.7774,195100.0
2008-01-16 10:05:00,49.78,49.85,49.74,49.8,191500.0,31.7902,31.8349,31.7647,31.803,191500.0
2008-01-16 10:10:00,49.8,49.82,49.62,49.63,224200.0,31.803,31.8158,31.688,31.6944,224200.0
2008-01-16 10:15:00,49.63,49.7,49.55,49.58,268400.0,31.6944,31.7391,31.6433,31.6625,268400.0
2008-01-16 10:20:00,49.58,49.6,49.25,49.4,584400.0,31.6625,31.6753,31.4518,31.5475,584400.0
2008-01-16 10:25:00,49.4,49.4,49.12,49.15,250500.0,31.5475,31.5475,31.3687,31.3879,250500.0
2008-01-16 10:30:00,49.13,49.61,49.13,49.61,290400.0,31.3751,31.6817,31.3751,31.6817,290400.0
2008-01-16 10:35:00,49.6,49.7,49.55,49.65,262700.0,31.6753,31.7391,31.6433,31.7072,262700.0
2008-01-16 10:40:00,49.65,49.66,49.54,49.63,221500.0,31.7072,31.7136,31.6369,31.6944,221500.0
2008-01-16 10:45:00,49.63,49.67,49.54,49.59,195200.0,31.6944,31.72,31.6369,31.6689,195200.0
2008-01-16 10:50:00,49.59,49.61,49.55,49.59,188800.0,31.6689,31.6817,31.6433,31.6689,188800.0
2008-01-16 10:55:00,49.59,49.83,49.58,49.82,179900.0,31.6689,31.8221,31.6625,31.8158,179900.0
2008-01-16 11:00:00,49.8,50.0,49.73,49.74,237200.0,31.803,31.9307,31.7583,31.7647,237200.0
2008-01-16 11:05:00,49.73,50.04,49.7,50.01,347100.0,31.7583,31.9563,31.7391,31.9371,347100.0
2008-01-16 11:10:00,50.0,50.05,49.98,50.02,168400.0,31.9307,31.9626,31.9179,31.9435,168400.0
2008-01-16 11:15:00,50.03,50.13,49.98,50.08,277000.0,31.9499,32.0137,31.9179,31.9818,277000.0
2008-01-16 11:20:00,50.08,50.13,50.03,50.06,303500.0,31.9818,32.0137,31.9499,31.969,303500.0
2008-01-16 11:25:00,50.06,50.21,50.05,50.19,259400.0,31.969,32.0648,31.9626,32.052,259400.0
2008-01-16 11:30:00,50.19,50.19,50.04,50.07,118400.0,32.052,32.052,31.9563,31.9754,118400.0
2008-01-16 11:35:00,50.07,50.21,50.06,50.2,125700.0,31.9754,32.0648,31.969,32.0584,125700.0
2008-01-16 11:40:00,50.19,50.22,50.02,50.1,141900.0,32.052,32.0712,31.9435,31.9946,141900.0
2008-01-16 11:45:00,50.08,50.15,50.04,50.14,93300.0,31.9818,32.0265,31.9563,32.0201,93300.0
2008-01-16 11:50:00,50.14,50.5,50.13,50.43,323100.0,32.0201,32.25,32.0137,32.2053,323100.0
2008-01-16 11:55:00,50.42,50.51,50.2,50.47,195500.0,32.1989,32.2564,32.0584,32.2309,195500.0
2008-01-16 12:00:00,50.46,50.63,50.15,50.47,301300.0,32.2245,32.333,32.0265,32.2309,301300.0
2008-01-16 12:05:00,50.46,50.76,50.46,50.76,198700.0,32.2245,32.4161,32.2245,32.4161,198700.0
2008-01-16 12:10:00,50.77,50.77,50.4,50.4,235700.0,32.4224,32.4224,32.1862,32.1862,235700.0
2008-01-16 12:15:00,50.4,50.55,50.4,50.47,104300.0,32.1862,32.2819,32.1862,32.2309,104300.0
2008-01-16 12:20:00,50.47,50.47,50.2,50.2,136600.0,32.2309,32.2309,32.0584,32.0584,136600.0
2008-01-16 12:25:00,50.22,50.28,50.2,50.26,113500.0,32.0712,32.1095,32.0584,32.0968,113500.0
2008-01-16 12:30:00,50.26,50.37,50.19,50.25,161000.0,32.0968,32.167,32.052,32.0904,161000.0
2008-01-16 12:35:00,50.25,50.27,50.09,50.14,176400.0,32.0904,32.1031,31.9882,32.0201,176400.0
2008-01-16 12:40:00,50.14,50.29,50.13,50.2,220600.0,32.0201,32.1159,32.0137,32.0584,220600.0
2008-01-16 12:45:00,50.2,50.2,50.09,50.12,84300.0,32.0584,32.0584,31.9882,32.0073,84300.0
2008-01-16 12:50:00,50.11,50.19,50.07,50.07,99500.0,32.001,32.052,31.9754,31.9754,99500.0
2008-01-16 12:55:00,50.05,50.1,50.0,50.06,117800.0,31.9626,31.9946,31.9307,31.969,117800.0
2008-01-16 13:00:00,50.07,50.08,49.96,50.01,161200.0,31.9754,31.9818,31.9052,31.9371,161200.0
2008-01-16 13:05:00,50.0,50.07,49.96,50.02,125600.0,31.9307,31.9754,31.9052,31.9435,125600.0
2008-01-16 13:10:00,50.02,50.03,49.98,50.0,140300.0,31.9435,31.9499,31.9179,31.9307,140300.0
2008-01-16 13:15:00,50.0,50.01,49.78,49.82,161800.0,31.9307,31.9371,31.7902,31.8158,161800.0
2008-01-16 13:20:00,49.81,49.97,49.81,49.95,92600.0,31.8094,31.9116,31.8094,31.8988,92600.0
2008-01-16 13:25:00,49.94,49.95,49.78,49.82,93300.0,31.8924,31.8988,31.7902,31.8158,93300.0
2008-01-16 13:30:00,49.81,49.95,49.8,49.95,264700.0,31.8094,31.8988,31.803,31.8988,264700.0
2008-01-16 13:35:00,49.95,50.21,49.92,50.06,119200.0,31.8988,32.0648,31.8796,31.969,119200.0
2008-01-16 13:40:00,50.06,50.12,50.01,50.1,49900.0,31.969,32.0073,31.9371,31.9946,49900.0
2008-01-16 13:45:00,50.1,50.12,49.98,50.01,70600.0,31.9946,32.0073,31.9179,31.9371,70600.0
2008-01-16 13:50:00,50.01,50.11,50.0,50.11,42700.0,31.9371,32.001,31.9307,32.001,42700.0
2008-01-16 13:55:00,50.1,50.12,49.97,50.06,131700.0,31.9946,32.0073,31.9116,31.969,131700.0
2008-01-16 14:00:00,50.03,50.15,49.87,50.1,145600.0,31.9499,32.0265,31.8477,31.9946,145600.0
2008-01-16 14:05:00,50.1,50.32,50.03,50.31,133500.0,31.9946,32.1351,31.9499,32.1287,133500.0
2008-01-16 14:10:00,50.31,50.33,50.17,50.22,107700.0,32.1287,32.1415,32.0393,32.0712,107700.0
2008-01-16 14:15:00,50.22,50.27,50.05,50.25,93000.0,32.0712,32.1031,31.9626,32.0904,93000.0
2008-01-16 14:20:00,50.24,50.27,50.17,50.2,111300.0,32.084,32.1031,32.0393,32.0584,111300.0
2008-01-16 14:25:00,50.18,50.49,50.16,50.48,98800.0,32.0457,32.2436,32.0329,32.2372,98800.0
2008-01-16 14:30:00,50.48,50.56,50.1,50.47,229400.0,32.2372,32.2883,31.9946,32.2309,229400.0
2008-01-16 14:35:00,50.47,50.54,50.4,50.52,220800.0,32.2309,32.2756,32.1862,32.2628,220800.0
2008-01-16 14:40:00,50.52,50.7,50.51,50.63,206800.0,32.2628,32.3777,32.2564,32.333,206800.0
2008-01-16 14:45:00,50.64,50.75,50.6,50.73,144800.0,32.3394,32.4097,32.3139,32.3969,144800.0
2008-01-16 14:50:00,50.73,50.75,50.39,50.4,184300.0,32.3969,32.4097,32.1798,32.1862,184300.0
2008-01-16 14:55:00,50.4,50.42,50.23,50.33,210600.0,32.1862,32.1989,32.0776,32.1415,210600.0
2008-01-16 15:00:00,50.26,50.48,50.2,50.36,194900.0,32.0968,32.2372,32.0584,32.1606,194900.0
2008-01-16 15:05:00,50.35,50.4,50.25,50.35,152500.0,32.1542,32.1862,32.0904,32.1542,152500.0
2008-01-16 15:10:00,50.34,50.43,50.3,50.43,107400.0,32.1478,32.2053,32.1223,32.2053,107400.0
2008-01-16 15:15:00,50.45,50.76,50.44,50.71,155700.0,32.2181,32.4161,32.2117,32.3841,155700.0
2008-01-16 15:20:00,50.71,50.75,50.54,50.55,138600.0,32.3841,32.4097,32.2756,32.2819,138600.0
2008-01-16 15:25:00,50.55,50.72,50.55,50.72,177500.0,32.2819,32.3905,32.2819,32.3905,177500.0
2008-01-16 15:30:00,50.72,50.75,50.58,50.58,273900.0,32.3905,32.4097,32.3011,32.3011,273900.0
2008-01-16 15:35:00,50.58,50.69,50.3,50.31,259100.0,32.3011,32.3714,32.1223,32.1287,259100.0
2008-01-16 15:40:00,50.31,50.4,50.25,50.3,243600.0,32.1287,32.1862,32.0904,32.1223,243600.0
2008-01-16 15:45:00,50.3,50.33,50.22,50.22,288600.0,32.1223,32.1415,32.0712,32.0712,288600.0
2008-01-16 15:50:00,50.23,50.26,50.09,50.11,224800.0,32.0776,32.0968,31.9882,32.001,224800.0
2008-01-16 15:55:00,50.1,50.16,50.01,50.15,271700.0,31.9946,32.0329,31.9371,32.0265,271700.0
2008-01-17 09:30:00,50.63,50.65,50.06,50.52,209200.0,32.333,32.3458,31.969,32.2628,209200.0
2008-01-17 09:35:00,50.54,50.7,50.33,50.7,152600.0,32.2756,32.3777,32.1415,32.3777,152600.0
2008-01-17 09:40:00,50.7,50.7,50.4,50.48,149600.0,32.3777,32.3777,32.1862,32.2372,149600.0
2008-01-17 09:45:00,50.48,50.7,50.45,50.59,210500.0,32.2372,32.3777,32.2181,32.3075,210500.0
2008-01-17 09:50:00,50.6,50.69,50.15,50.19,199800.0,32.3139,32.3714,32.0265,32.052,199800.0
2008-01-17 09:55:00,50.22,50.58,50.18,50.33,113800.0,32.0712,32.3011,32.0457,32.1415,113800.0
2008-01-17 10:00:00,50.32,50.32,49.9,49.96,369200.0,32.1351,32.1351,31.8668,31.9052,369200.0
2008-01-17 10:05:00,49.98,50.4,49.98,50.28,168000.0,31.9179,32.1862,31.9179,32.1095,168000.0
2008-01-17 10:10:00,50.28,50.35,49.98,50.19,182200.0,32.1095,32.1542,31.9179,32.052,182200.0
2008-01-17 10:15:00,50.19,50.2,49.9,49.9,149700.0,32.052,32.0584,31.8668,31.8668,149700.0
2008-01-17 10:20:00,49.9,50.3,49.82,50.22,166000.0,31.8668,32.1223,31.8158,32.0712,166000.0
2008-01-17 10:25:00,50.23,50.24,50.0,50.15,63200.0,32.0776,32.084,31.9307,32.0265,63200.0
2008-01-17 10:30:00,50.15,50.19,49.96,50.0,121500.0,32.0265,32.052,31.9052,31.9307,121500.0
2008-01-17 10:35:00,50.0,50.19,49.98,50.14,160400.0,31.9307,32.052,31.9179,32.0201,160400.0
2008-01-17 10:40:00,50.16,50.27,50.01,50.12,144100.0,32.0329,32.1031,31.9371,32.0073,144100.0
2008-01-17 10:45:00,50.11,50.2,50.06,50.2,71100.0,32.001,32.0584,31.969,32.0584,71100.0
2008-01-17 10:50:00,50.2,50.22,50.0,50.19,271100.0,32.0584,32.0712,31.9307,32.052,271100.0
2008-01-17 10:55:00,50.19,50.37,50.06,50.16,97400.0,32.052,32.167,31.969,32.0329,97400.0
2008-01-17 11:00:00,50.17,50.32,50.17,50.28,169900.0,32.0393,32.1351,32.0393,32.1095,169900.0
2008-01-17 11:05:00,50.27,50.42,50.22,50.25,176100.0,32.1031,32.1989,32.0712,32.0904,176100.0
2008-01-17 11:10:00,50.26,50.36,50.21,50.29,107100.0,32.0968,32.1606,32.0648,32.1159,107100.0
2008-01-17 11:15:00,50.3,50.3,50.1,50.3,84000.0,32.1223,32.1223,31.9946,32.1223,84000.0
2008-01-17 11:20:00,50.29,50.32,50.14,50.29,104200.0,32.1159,32.1351,32.0201,32.1159,104200.0
2008-01-17 11:25:00,50.27,50.31,50.19,50.3,78000.0,32.1031,32.1287,32.052,32.1223,78000.0
2008-01-17 11:30:00,50.3,50.35,50.17,50.26,81700.0,32.1223,32.1542,32.0393,32.0968,81700.0
2008-01-17 11:35:00,50.26,50.38,50.03,50.04,212800.0,32.0968,32.1734,31.9499,31.9563,212800.0
2008-01-17 11:40:00,50.03,50.07,49.99,50.03,98600.0,31.9499,31.9754,31.9243,31.9499,98600.0
2008-01-17 11:45:00,50.03,50.16,50.0,50.08,103100.0,31.9499,32.0329,31.9307,31.9818,103100.0
2008-01-17 11:50:00,50.08,50.09,49.99,50.03,154900.0,31.9818,31.9882,31.9243,31.9499,154900.0
2008-01-17 11:55:00,50.03,50.19,50.03,50.1,95600.0,31.9499,32.052,31.9499,31.9946,95600.0
2008-01-17 12:00:00,50.08,50.11,49.98,50.01,142300.0,31.9818,32.001,31.9179,31.9371,142300.0
2008-01-17 12:05:00,50.02,50.05,49.98,49.98,111400.0,31.9435,31.9626,31.9179,31.9179,111400.0
2008-01-17 12:10:00,49.98,50.01,49.77,49.87,355900.0,31.9179,31.9371,31.7838,31.8477,355900.0
2008-01-17 12:15:00,49.88,50.0,49.8,50.0,149300.0,31.8541,31.9307,31.803,31.9307,149300.0
2008-01-17 12:20:00,50.0,50.05,49.92,49.93,32200.0,31.9307,31.9626,31.8796,31.886,32200.0
2008-01-17 12:25:00,49.92,50.12,49.9,50.11,106000.0,31.8796,32.0073,31.8668,32.001,106000.0
2008-01-17 12:30:00,50.09,50.29,50.09,50.26,201400.0,31.9882,32.1159,31.9882,32.0968,201400.0
2008-01-17 12:35:00,50.26,50.3,50.23,50.29,172000.0,32.0968,32.1223,32.0776,32.1159,172000.0
2008-01-17 12:40:00,50.29,50.49,50.29,50.44,103900.0,32.1159,32.2436,32.1159,32.2117,103900.0
2008-01-17 12:45:00,50.45,50.5,50.35,50.41,159600.0,32.2181,32.25,32.1542,32.1925,159600.0
2008-01-17 12:50:00,50.39,50.44,50.21,50.22,82400.0,32.1798,32.2117,32.0648,32.0712,82400.0
2008-01-17 12:55:00,50.21,50.35,50.12,50.35,72700.0,32.0648,32.1542,32.0073,32.1542,72700.0
2008-01-17 13:00:00,50.34,50.35,50.18,50.21,64200.0,32.1478,32.1542,32.0457,32.0648,64200.0
2008-01-17 13:05:00,50.2,50.43,50.18,50.34,67300.0,32.0584,32.2053,32.0457,32.1478,67300.0
2008-01-17 13:10:00,50.33,50.52,50.16,50.5,115700.0,32.1415,32.2628,32.0329,32.25,115700.0
2008-01-17 13:15:00,50.49,50.51,50.37,50.43,104500.0,32.2436,32.2564,32.167,32.2053,104500.0
2008-01-17 13:20:00,50.44,50.48,50.28,50.28,46000.0,32.2117,32.2372,32.1095,32.1095,46000.0
2008-01-17 13:25:00,50.27,50.48,50.27,50.42,44900.0,32.1031,32.2372,32.1031,32.1989,44900.0
2008-01-17 13:30:00,50.43,50.5,50.37,50.41,74300.0,32.2053,32.25,32.167,32.1925,74300.0
2008-01-17 13:35:00,50.41,50.5,50.35,50.44,49900.0,32.1925,32.25,32.1542,32.2117,49900.0
2008-01-17 13:40:00,50.43,50.48,50.39,50.39,86900.0,32.2053,32.2372,32.1798,32.1798,86900.0
2008-01-17 13:45:00,50.39,50.5,50.39,50.43,193800.0,32.1798,32.25,32.1798,32.2053,193800.0
2008-01-17 13:50:00,50.43,50.47,50.36,50.43,92100.0,32.2053,32.2309,32.1606,32.2053,92100.0
2008-01-17 13:55:00,50.43,50.46,50.39,50.44,51000.0,32.2053,32.2245,32.1798,32.2117,51000.0
2008-01-17 14:00:00,50.45,50.49,50.24,50.41,132500.0,32.2181,32.2436,32.084,32.1925,132500.0
2008-01-17 14:05:00,50.42,50.53,50.35,50.37,136700.0,32.1989,32.2692,32.1542,32.167,136700.0
2008-01-17 14:10:00,50.39,50.45,50.34,50.39,65200.0,32.1798,32.2181,32.1478,32.1798,65200.0
2008-01-17 14:15:00,50.4,50.4,50.17,50.26,162900.0,32.1862,32.1862,32.0393,32.0968,162900.0
2008-01-17 14:20:00,50.27,50.45,50.03,50.14,157300.0,32.1031,32.2181,31.9499,32.0201,157300.0
2008-01-17 14:25:00,50.15,50.17,49.99,50.0,179000.0,32.0265,32.0393,31.9243,31.9307,179000.0
2008-01-17 14:30:00,50.0,50.06,49.98,49.99,330100.0,31.9307,31.969,31.9179,31.9243,330100.0
2008-01-17 14:35:00,49.99,50.0,49.98,49.99,847300.0,31.9243,31.9307,31.9179,31.9243,847300.0
2008-01-17 14:40:00,49.98,50.03,49.97,49.99,423300.0,31.9179,31.9499,31.9116,31.9243,423300.0
2008-01-17 14:45:00,50.0,50.06,49.97,50.04,351600.0,31.9307,31.969,31.9116,31.9563,351600.0
2008-01-17 14:50:00,50.06,50.18,49.99,50.09,137300.0,31.969,32.0457,31.9243,31.9882,137300.0
2008-01-17 14:55:00,50.1,50.23,50.03,50.2,97500.0,31.9946,32.0776,31.9499,32.0584,97500.0
2008-01-17 15:00:00,50.19,50.2,50.0,50.12,115800.0,32.052,32.0584,31.9307,32.0073,115800.0
2008-01-17 15:05:00,50.11,50.33,50.08,50.28,178500.0,32.001,32.1415,31.9818,32.1095,178500.0
2008-01-17 15:10:00,50.27,50.31,50.2,50.29,102200.0,32.1031,32.1287,32.0584,32.1159,102200.0
2008-01-17 15:15:00,50.29,50.3,50.15,50.25,122100.0,32.1159,32.1223,32.0265,32.0904,122100.0
2008-01-17 15:20:00,50.26,50.29,50.08,50.19,151700.0,32.0968,32.1159,31.9818,32.052,151700.0
2008-01-17 15:25:00,50.18,50.2,50.09,50.09,94300.0,32.0457,32.0584,31.9882,31.9882,94300.0
2008-01-17 15:30:00,50.1,50.15,49.96,50.12,249100.0,31.9946,32.0265,31.9052,32.0073,249100.0
2008-01-17 15:35:00,50.13,50.15,50.0,50.06,270400.0,32.0137,32.0265,31.9307,31.969,270400.0
2008-01-17 15:40:00,50.06,50.2,49.98,49.98,317500.0,31.969,32.0584,31.9179,31.9179,317500.0
2008-01-17 15:45:00,49.98,50.03,49.81,50.02,347500.0,31.9179,31.9499,31.8094,31.9435,347500.0
2008-01-17 15:50:00,50.02,50.03,49.88,49.97,268300.0,31.9435,31.9499,31.8541,31.9116,268300.0
2008-01-17 15:55:00,49.97,50.0,49.9,49.96,298800.0,31.9116,31.9307,31.8668,31.9052,298800.0
2008-01-18 09:30:00,50.39,50.5,49.92,50.5,1184000.0,32.1798,32.25,31.8796,32.25,1184000.0
2008-01-18 09:35:00,50.49,50.75,50.46,50.51,529800.0,32.2436,32.4097,32.2245,32.2564,529800.0
2008-01-18 09:40:00,50.5,50.75,50.5,50.72,913800.0,32.25,32.4097,32.25,32.3905,913800.0
2008-01-18 09:45:00,50.71,50.79,50.55,50.69,343800.0,32.3841,32.4352,32.2819,32.3714,343800.0
2008-01-18 09:50:00,50.69,50.69,50.47,50.47,371100.0,32.3714,32.3714,32.2309,32.2309,371100.0
2008-01-18 09:55:00,50.47,50.5,50.19,50.25,301900.0,32.2309,32.25,32.052,32.0904,301900.0
2008-01-18 10:00:00,50.25,50.65,50.14,50.52,556700.0,32.0904,32.3458,32.0201,32.2628,556700.0
2008-01-18 10:05:00,50.54,50.75,50.47,50.75,215900.0,32.2756,32.4097,32.2309,32.4097,215900.0
2008-01-18 10:10:00,50.75,51.08,50.68,51.08,317000.0,32.4097,32.6204,32.365,32.6204,317000.0
2008-01-18 10:15:00,51.07,51.18,50.93,51.09,342800.0,32.614,32.6843,32.5246,32.6268,342800.0
2008-01-18 10:20:00,51.09,51.13,50.97,51.01,244900.0,32.6268,32.6523,32.5502,32.5757,244900.0
2008-01-18 10:25:00,51.02,51.1,50.91,50.93,299200.0,32.5821,32.6332,32.5119,32.5246,299200.0
2008-01-18 10:30:00,50.93,51.0,50.61,50.61,239900.0,32.5246,32.5693,32.3203,32.3203,239900.0
2008-01-18 10:35:00,50.63,50.85,50.6,50.73,204400.0,32.333,32.4735,32.3139,32.3969,204400.0
2008-01-18 10:40:00,50.74,50.86,50.56,50.56,161700.0,32.4033,32.4799,32.2883,32.2883,161700.0
2008-01-18 10:45:00,50.57,50.6,50.5,50.55,162800.0,32.2947,32.3139,32.25,32.2819,162800.0
2008-01-18 10:50:00,50.55,50.69,50.5,50.58,106600.0,32.2819,32.3714,32.25,32.3011,106600.0
2008-01-18 10:55:00,50.59,50.84,50.55,50.71,106500.0,32.3075,32.4671,32.2819,32.3841,106500.0
2008-01-18 11:00:00,50.71,50.77,50.6,50.67,135700.0,32.3841,32.4224,32.3139,32.3586,135700.0
2008-01-18 11:05:00,50.67,50.67,50.41,50.49,192200.0,32.3586,32.3586,32.1925,32.2436,192200.0
2008-01-18 11:10:00,50.48,50.57,50.35,50.35,125900.0,32.2372,32.2947,32.1542,32.1542,125900.0
2008-01-18 11:15:00,50.35,50.55,50.3,50.53,188900.0,32.1542,32.2819,32.1223,32.2692,188900.0
2008-01-18 11:20:00,50.55,50.55,50.25,50.34,132800.0,32.2819,32.2819,32.0904,32.1478,132800.0
2008-01-18 11:25:00,50.33,50.56,50.3,50.44,93300.0,32.1415,32.2883,32.1223,32.2117,93300.0
2008-01-18 11:30:00,50.41,50.53,50.25,50.25,117300.0,32.1925,32.2692,32.0904,32.0904,117300.0
2008-01-18 11:35:00,50.25,50.5,50.21,50.31,129300.0,32.0904,32.25,32.0648,32.1287,129300.0
2008-01-18 11:40:00,50.28,50.28,50.04,50.12,180800.0,32.1095,32.1095,31.9563,32.0073,180800.0
2008-01-18 11:45:00,50.12,50.15,49.98,50.03,242700.0,32.0073,32.0265,31.9179,31.9499,242700.0
2008-01-18 11:50:00,50.02,50.14,50.0,50.09,225800.0,31.9435,32.0201,31.9307,31.9882,225800.0
2008-01-18 11:55:00,50.09,50.14,49.98,50.09,295400.0,31.9882,32.0201,31.9179,31.9882,295400.0
2008-01-18 12:00:00,50.09,50.21,50.03,50.12,252300.0,31.9882,32.0648,31.9499,32.0073,252300.0
2008-01-18 12:05:00,50.12,50.29,50.12,50.22,106200.0,32.0073,32.1159,32.0073,32.0712,106200.0
2008-01-18 12:10:00,50.23,50.29,50.08,50.13,135000.0,32.0776,32.1159,31.9818,32.0137,135000.0
2008-01-18 12:15:00,50.12,50.16,50.01,50.01,133300.0,32.0073,32.0329,31.9371,31.9371,133300.0
2008-01-18 12:20:00,50.0,50.13,49.95,50.11,175100.0,31.9307,32.0137,31.8988,32.001,175100.0
2008-01-18 12:25:00,50.11,50.34,50.09,50.28,187100.0,32.001,32.1478,31.9882,32.1095,187100.0
2008-01-18 12:30:00,50.28,50.31,50.11,50.18,384900.0,32.1095,32.1287,32.001,32.0457,384900.0
2008-01-18 12:35:00,50.17,50.25,50.0,50.03,120300.0,32.0393,32.0904,31.9307,31.9499,120300.0
2008-01-18 12:40:00,50.04,50.04,49.91,50.02,225500.0,31.9563,31.9563,31.8732,31.9435,225500.0
2008-01-18 12:45:00,50.02,50.13,49.99,50.09,88600.0,31.9435,32.0137,31.9243,31.9882,88600.0
2008-01-18 12:50:00,50.07,50.11,49.99,50.02,106000.0,31.9754,32.001,31.9243,31.9435,106000.0
2008-01-18 12:55:00,50.02,50.09,49.98,50.06,137200.0,31.9435,31.9882,31.9179,31.969,137200.0
2008-01-18 13:00:00,50.06,50.21,50.01,50.12,93200.0,31.969,32.0648,31.9371,32.0073,93200.0
2008-01-18 13:05:00,50.11,50.2,50.06,50.08,108400.0,32.001,32.0584,31.969,31.9818,108400.0
2008-01-18 13:10:00,50.07,50.14,49.98,50.01,103000.0,31.9754,32.0201,31.9179,31.9371,103000.0
2008-01-18 13:15:00,50.01,50.04,49.98,49.98,243700.0,31.9371,31.9563,31.9179,31.9179,243700.0
2008-01-18 13:20:00,49.98,50.02,49.97,49.99,268400.0,31.9179,31.9435,31.9116,31.9243,268400.0
2008-01-18 13:25:00,49.99,50.0,49.98,49.98,113100.0,31.9243,31.9307,31.9179,31.9179,113100.0
2008-01-18 13:30:00,49.99,50.12,49.98,50.02,173700.0,31.9243,32.0073,31.9179,31.9435,173700.0
2008-01-18 13:35:00,50.02,50.05,49.98,49.99,103800.0,31.9435,31.9626,31.9179,31.9243,103800.0
2008-01-18 13:40:00,49.99,50.03,49.98,50.0,130600.0,31.9243,31.9499,31.9179,31.9307,130600.0
2008-01-18 13:45:00,50.0,50.1,49.98,50.0,135400.0,31.9307,31.9946,31.9179,31.9307,135400.0
2008-01-18 13:50:00,50.0,50.03,49.98,50.0,168800.0,31.9307,31.9499,31.9179,31.9307,168800.0
2008-01-18 13:55:00,50.0,50.16,50.0,50.0,136300.0,31.9307,32.0329,31.9307,31.9307,136300.0
2008-01-18 14:00:00,49.99,50.11,49.99,50.04,87500.0,31.9243,32.001,31.9243,31.9563,87500.0
2008-01-18 14:05:00,50.05,50.16,50.0,50.13,154200.0,31.9626,32.0329,31.9307,32.0137,154200.0
2008-01-18 14:10:00,50.14,50.15,50.05,50.08,112300.0,32.0201,32.0265,31.9626,31.9818,112300.0
2008-01-18 14:15:00,50.09,50.17,50.03,50.11,128100.0,31.9882,32.0393,31.9499,32.001,128100.0
2008-01-18 14:20:00,50.13,50.13,49.98,50.01,198400.0,32.0137,32.0137,31.9179,31.9371,198400.0
2008-01-18 14:25:00,50.0,50.05,49.98,49.99,213100.0,31.9307,31.9626,31.9179,31.9243,213100.0
2008-01-18 14:30:00,49.99,50.01,49.93,49.99,311000.0,31.9243,31.9371,31.886,31.9243,311000.0
2008-01-18 14:35:00,49.99,50.08,49.97,50.0,239300.0,31.9243,31.9818,31.9116,31.9307,239300.0
2008-01-18 14:40:00,50.01,50.04,49.99,50.02,215900.0,31.9371,31.9563,31.9243,31.9435,215900.0
2008-01-18 14:45:00,50.02,50.06,49.99,50.01,131400.0,31.9435,31.969,31.9243,31.9371,131400.0
2008-01-18 14:50:00,50.01,50.04,49.98,50.01,187800.0,31.9371,31.9563,31.9179,31.9371,187800.0
2008-01-18 14:55:00,50.0,50.16,49.99,50.15,235300.0,31.9307,32.0329,31.9243,32.0265,235300.0
2008-01-18 15:00:00,50.16,50.16,50.01,50.07,258500.0,32.0329,32.0329,31.9371,31.9754,258500.0
2008-01-18 15:05:00,50.07,50.24,50.0,50.22,248300.0,31.9754,32.084,31.9307,32.0712,248300.0
2008-01-18 15:10:00,50.24,50.27,50.02,50.1,279400.0,32.084,32.1031,31.9435,31.9946,279400.0
2008-01-18 15:15:00,50.09,50.12,49.99,50.02,149400.0,31.9882,32.0073,31.9243,31.9435,149400.0
2008-01-18 15:20:00,50.02,50.04,49.98,50.0,384700.0,31.9435,31.9563,31.9179,31.9307,384700.0
2008-01-18 15:25:00,50.01,50.04,49.98,50.03,221200.0,31.9371,31.9563,31.9179,31.9499,221200.0
2008-01-18 15:30:00,50.03,50.08,49.99,50.01,181300.0,31.9499,31.9818,31.9243,31.9371,181300.0
2008-01-18 15:35:00,50.01,50.04,49.98,49.99,217300.0,31.9371,31.9563,31.9179,31.9243,217300.0
2008-01-18 15:40:00,50.0,50.09,49.98,50.09,323300.0,31.9307,31.9882,31.9179,31.9882,323300.0
2008-01-18 15:45:00,50.05,50.16,50.01,50.15,460000.0,31.9626,32.0329,31.9371,32.0265,460000.0
2008-01-18 15:50:00,50.14,50.15,49.98,49.99,412400.0,32.0201,32.0265,31.9179,31.9243,412400.0
2008-01-18 15:55:00,49.98,50.12,49.96,50.12,530100.0,31.9179,32.0073,31.9052,32.0073,530100.0
2008-01-22 09:30:00,47.59,48.26,47.01,48.01,474600.0,30.3917,30.8195,30.0213,30.6599,474600.0
2008-01-22 09:35:00,48.01,48.96,48.01,48.88,403700.0,30.6599,31.2666,30.6599,31.2155,403700.0
2008-01-22 09:40:00,48.89,49.71,48.86,49.59,571700.0,31.2218,31.7455,31.2027,31.6689,571700.0
2008-01-22 09:45:00,49.58,50.06,49.51,50.02,459200.0,31.6625,31.969,31.6178,31.9435,459200.0
2008-01-22 09:50:00,50.02,51.0,49.98,50.63,722600.0,31.9435,32.5693,31.9179,32.333,722600.0
2008-01-22 09:55:00,50.61,50.61,49.9,50.17,643800.0,32.3203,32.3203,31.8668,32.0393,643800.0
2008-01-22 10:00:00,50.15,50.8,49.92,50.6,620600.0,32.0265,32.4416,31.8796,32.3139,620600.0
2008-01-22 10:05:00,50.61,50.75,49.72,50.3,413300.0,32.3203,32.4097,31.7519,32.1223,413300.0
2008-01-22 10:10:00,50.27,50.67,50.2,50.51,336500.0,32.1031,32.3586,32.0584,32.2564,336500.0
2008-01-22 10:15:00,50.51,51.09,50.45,51.04,414600.0,32.2564,32.6268,32.2181,32.5949,414600.0
2008-01-22 10:20:00,51.04,51.9,51.01,51.9,538600.0,32.5949,33.1441,32.5757,33.1441,538600.0
2008-01-22 10:25:00,51.91,52.45,51.85,51.94,635500.0,33.1505,33.4953,33.1121,33.1696,635500.0
2008-01-22 10:30:00,51.95,51.97,51.65,51.69,552300.0,33.176,33.1888,32.9844,33.01,552300.0
2008-01-22 10:35:00,51.67,52.19,51.46,51.99,566900.0,32.9972,33.3293,32.8631,33.2016,566900.0
2008-01-22 10:40:00,51.99,52.52,51.95,52.36,620500.0,33.2016,33.54,33.176,33.4378,620500.0
2008-01-22 10:45:00,52.36,52.4,52.01,52.06,501300.0,33.4378,33.4634,33.2143,33.2463,501300.0
2008-01-22 10:50:00,52.06,52.09,51.66,51.91,312100.0,33.2463,33.2654,32.9908,33.1505,312100.0
2008-01-22 10:55:00,51.92,52.11,51.8,52.06,266300.0,33.1569,33.2782,33.0802,33.2463,266300.0
2008-01-22 11:00:00,52.07,52.49,52.06,52.48,396600.0,33.2526,33.5209,33.2463,33.5145,396600.0
2008-01-22 11:05:00,52.49,52.76,52.44,52.68,525100.0,33.5209,33.6933,33.4889,33.6422,525100.0
2008-01-22 11:10:00,52.66,52.74,52.5,52.69,514300.0,33.6294,33.6805,33.5272,33.6486,514300.0
2008-01-22 11:15:00,52.7,52.92,52.66,52.82,611100.0,33.655,33.7955,33.6294,33.7316,611100.0
2008-01-22 11:20:00,52.82,52.97,52.76,52.87,360800.0,33.7316,33.8274,33.6933,33.7635,360800.0
2008-01-22 11:25:00,52.9,52.92,52.42,52.52,398200.0,33.7827,33.7955,33.4762,33.54,398200.0
2008-01-22 11:30:00,52.52,52.6,52.41,52.51,337500.0,33.54,33.5911,33.4698,33.5336,337500.0
2008-01-22 11:35:00,52.5,52.57,52.37,52.45,426800.0,33.5272,33.5719,33.4442,33.4953,426800.0
2008-01-22 11:40:00,52.45,52.61,52.35,52.51,281500.0,33.4953,33.5975,33.4315,33.5336,281500.0
2008-01-22 11:45:00,52.51,52.66,52.45,52.66,357400.0,33.5336,33.6294,33.4953,33.6294,357400.0
2008-01-22 11:50:00,52.64,52.66,52.33,52.34,381500.0,33.6167,33.6294,33.4187,33.4251,381500.0
2008-01-22 11:55:00,52.35,52.37,52.2,52.28,289300.0,33.4315,33.4442,33.3357,33.3868,289300.0
2008-01-22 12:00:00,52.26,52.56,52.2,52.55,199200.0,33.374,33.5656,33.3357,33.5592,199200.0
2008-01-22 12:05:00,52.55,52.75,52.42,52.61,270700.0,33.5592,33.6869,33.4762,33.5975,270700.0
2008-01-22 12:10:00,52.6,52.66,52.34,52.37,188000.0,33.5911,33.6294,33.4251,33.4442,188000.0
2008-01-22 12:15:00,52.37,52.4,52.13,52.18,199400.0,33.4442,33.4634,33.291,33.3229,199400.0
2008-01-22 12:20:00,52.16,52.45,52.05,52.45,170400.0,33.3101,33.4953,33.2399,33.4953,170400.0
2008-01-22 12:25:00,52.41,52.68,52.4,52.63,140200.0,33.4698,33.6422,33.4634,33.6103,140200.0
2008-01-22 12:30:00,52.63,52.68,52.53,52.62,200400.0,33.6103,33.6422,33.5464,33.6039,200400.0
2008-01-22 12:35:00,52.61,52.78,52.6,52.69,181400.0,33.5975,33.7061,33.5911,33.6486,181400.0
2008-01-22 12:40:00,52.69,52.85,52.6,52.84,200200.0,33.6486,33.7508,33.5911,33.7444,200200.0
2008-01-22 12:45:00,52.85,52.93,52.81,52.9,237900.0,33.7508,33.8019,33.7252,33.7827,237900.0
2008-01-22 12:50:00,52.9,53.08,52.85,53.02,262300.0,33.7827,33.8976,33.7508,33.8593,262300.0
2008-01-22 12:55:00,53.01,53.23,52.99,53.06,245500.0,33.8529,33.9934,33.8402,33.8849,245500.0
2008-01-22 13:00:00,53.05,53.13,53.01,53.03,218300.0,33.8785,33.9296,33.8529,33.8657,218300.0
2008-01-22 13:05:00,53.05,53.11,52.9,53.05,251300.0,33.8785,33.9168,33.7827,33.8785,251300.0
2008-01-22 13:10:00,53.05,53.12,52.92,52.94,239600.0,33.8785,33.9232,33.7955,33.8082,239600.0
2008-01-22 13:15:00,52.92,52.99,52.8,52.84,146300.0,33.7955,33.8402,33.7188,33.7444,146300.0
2008-01-22 13:20:00,52.85,52.86,52.7,52.7,192400.0,33.7508,33.7571,33.655,33.655,192400.0
2008-01-22 13:25:00,52.7,52.74,52.47,52.72,172000.0,33.655,33.6805,33.5081,33.6677,172000.0
2008-01-22 13:30:00,52.72,53.04,52.56,52.88,393300.0,33.6677,33.8721,33.5656,33.7699,393300.0
2008-01-22 13:35:00,52.87,52.98,52.67,52.89,294400.0,33.7635,33.8338,33.6358,33.7763,294400.0
2008-01-22 13:40:00,52.9,53.23,52.86,53.13,373000.0,33.7827,33.9934,33.7571,33.9296,373000.0
2008-01-22 13:45:00,53.12,53.21,52.97,53.08,201100.0,33.9232,33.9807,33.8274,33.8976,201100.0
2008-01-22 13:50:00,53.07,53.11,52.92,52.95,201300.0,33.8913,33.9168,33.7955,33.8146,201300.0
2008-01-22 13:55:00,52.92,52.93,52.65,52.79,185300.0,33.7955,33.8019,33.623,33.7124,185300.0
2008-01-22 14:00:00,52.79,52.82,52.59,52.65,194600.0,33.7124,33.7316,33.5847,33.623,194600.0
2008-01-22 14:05:00,52.65,52.65,52.43,52.49,247100.0,33.623,33.623,33.4825,33.5209,247100.0
2008-01-22 14:10:00,52.5,52.73,52.46,52.65,169300.0,33.5272,33.6741,33.5017,33.623,169300.0
2008-01-22 14:15:00,52.65,52.91,52.65,52.87,157500.0,33.623,33.7891,33.623,33.7635,157500.0
2008-01-22 14:20:00,52.88,52.91,52.76,52.85,174600.0,33.7699,33.7891,33.6933,33.7508,174600.0
2008-01-22 14:25:00,52.85,53.08,52.81,52.93,172600.0,33.7508,33.8976,33.7252,33.8019,172600.0
2008-01-22 14:30:00,52.93,52.96,52.75,52.79,154000.0,33.8019,33.821,33.6869,33.7124,154000.0
2008-01-22 14:35:00,52.81,52.85,52.57,52.62,229200.0,33.7252,33.7508,33.5719,33.6039,229200.0
2008-01-22 14:40:00,52.61,52.78,52.5,52.76,147600.0,33.5975,33.7061,33.5272,33.6933,147600.0
2008-01-22 14:45:00,52.76,52.99,52.68,52.98,136700.0,33.6933,33.8402,33.6422,33.8338,136700.0
2008-01-22 14:50:00,52.97,52.98,52.85,52.9,137600.0,33.8274,33.8338,33.7508,33.7827,137600.0
2008-01-22 14:55:00,52.89,53.03,52.86,52.98,167500.0,33.7763,33.8657,33.7571,33.8338,167500.0
2008-01-22 15:00:00,52.99,53.07,52.93,53.0,223000.0,33.8402,33.8913,33.8019,33.8466,223000.0
2008-01-22 15:05:00,53.03,53.34,53.01,53.29,219200.0,33.8657,34.0637,33.8529,34.0318,219200.0
2008-01-22 15:10:00,53.27,53.28,53.0,53.04,254400.0,34.019,34.0254,33.8466,33.8721,254400.0
2008-01-22 15:15:00,53.04,53.24,53.01,53.05,270600.0,33.8721,33.9998,33.8529,33.8785,270600.0
2008-01-22 15:20:00,53.06,53.35,53.05,53.32,271900.0,33.8849,34.0701,33.8785,34.0509,271900.0
2008-01-22 15:25:00,53.33,53.53,53.3,53.51,388500.0,34.0573,34.185,34.0381,34.1722,388500.0
2008-01-22 15:30:00,53.51,53.82,53.44,53.82,633600.0,34.1722,34.3702,34.1275,34.3702,633600.0
2008-01-22 15:35:00,53.81,54.02,53.63,53.85,921400.0,34.3638,34.4979,34.2489,34.3894,921400.0
2008-01-22 15:40:00,53.84,53.99,53.8,53.9,327500.0,34.383,34.4788,34.3574,34.4213,327500.0
2008-01-22 15:45:00,53.91,54.02,53.74,53.97,550000.0,34.4277,34.4979,34.3191,34.466,550000.0
2008-01-22 15:50:00,53.97,54.0,53.65,53.68,557200.0,34.466,34.4852,34.2617,34.2808,557200.0
2008-01-22 15:55:00,53.69,54.0,53.5,53.74,768600.0,34.2872,34.4852,34.1659,34.3191,768600.0
2008-01-23 09:30:00,52.95,53.02,52.7,52.84,628200.0,33.8146,33.8593,33.655,33.7444,628200.0
2008-01-23 09:35:00,52.83,53.59,52.74,53.19,371300.0,33.738,34.2233,33.6805,33.9679,371300.0
2008-01-23 09:40:00,53.13,53.35,52.83,53.22,428900.0,33.9296,34.0701,33.738,33.987,428900.0
2008-01-23 09:45:00,53.21,53.24,52.7,52.89,316200.0,33.9807,33.9998,33.655,33.7763,316200.0
2008-01-23 09:50:00,52.88,53.37,52.79,52.96,317200.0,33.7699,34.0828,33.7124,33.821,317200.0
2008-01-23 09:55:00,52.97,54.0,52.77,53.27,457700.0,33.8274,34.4852,33.6997,34.019,457700.0
2008-01-23 10:00:00,53.27,54.21,53.2,54.19,691400.0,34.019,34.6193,33.9743,34.6065,691400.0
2008-01-23 10:05:00,54.24,54.3,53.89,54.0,418900.0,34.6384,34.6768,34.4149,34.4852,418900.0
2008-01-23 10:10:00,54.0,54.55,53.98,54.38,534100.0,34.4852,34.8364,34.4724,34.7278,534100.0
2008-01-23 10:15:00,54.38,55.53,54.05,55.33,816100.0,34.7278,35.4622,34.5171,35.3345,816100.0
2008-01-23 10:20:00,55.49,56.17,55.0,55.11,650800.0,35.4367,35.871,35.1238,35.194,650800.0
2008-01-23 10:25:00,55.11,55.25,54.91,54.94,310600.0,35.194,35.2834,35.0663,35.0855,310600.0
2008-01-23 10:30:00,54.93,54.95,54.5,54.56,335400.0,35.0791,35.0919,34.8045,34.8428,335400.0
2008-01-23 10:35:00,54.55,54.69,54.19,54.67,498100.0,34.8364,34.9258,34.6065,34.913,498100.0
2008-01-23 10:40:00,54.66,54.91,54.25,54.63,344500.0,34.9067,35.0663,34.6448,34.8875,344500.0
2008-01-23 10:45:00,54.63,55.0,54.47,54.68,355300.0,34.8875,35.1238,34.7853,34.9194,355300.0
2008-01-23 10:50:00,54.66,54.71,54.28,54.28,272000.0,34.9067,34.9386,34.664,34.664,272000.0
2008-01-23 10:55:00,54.3,55.03,54.29,54.83,232500.0,34.6768,35.1429,34.6704,35.0152,232500.0
2008-01-23 11:00:00,54.82,54.92,54.66,54.8,156000.0,35.0088,35.0727,34.9067,34.9961,156000.0
2008-01-23 11:05:00,54.82,54.95,54.57,54.66,191200.0,35.0088,35.0919,34.8492,34.9067,191200.0
2008-01-23 11:10:00,54.66,54.82,54.56,54.65,102700.0,34.9067,35.0088,34.8428,34.9003,102700.0
2008-01-23 11:15:00,54.64,54.78,54.53,54.69,144700.0,34.8939,34.9833,34.8236,34.9258,144700.0
2008-01-23 11:20:00,54.68,54.92,54.5,54.89,221000.0,34.9194,35.0727,34.8045,35.0535,221000.0
2008-01-23 11:25:00,54.88,54.9,54.6,54.6,158300.0,35.0471,35.0599,34.8683,34.8683,158300.0
2008-01-23 11:30:00,54.64,54.65,54.0,54.2,261800.0,34.8939,34.9003,34.4852,34.6129,261800.0
2008-01-23 11:35:00,54.21,54.69,54.17,54.55,197200.0,34.6193,34.9258,34.5937,34.8364,197200.0
2008-01-23 11:40:00,54.54,54.67,54.44,54.54,248300.0,34.83,34.913,34.7662,34.83,248300.0
2008-01-23 11:45:00,54.54,54.58,54.15,54.26,601600.0,34.83,34.8556,34.581,34.6512,601600.0
2008-01-23 11:50:00,54.27,54.34,54.1,54.1,254900.0,34.6576,34.7023,34.549,34.549,254900.0
2008-01-23 11:55:00,54.11,54.25,54.0,54.02,167900.0,34.5554,34.6448,34.4852,34.4979,167900.0
2008-01-23 12:00:00,54.0,54.25,53.94,54.22,252100.0,34.4852,34.6448,34.4469,34.6257,252100.0
2008-01-23 12:05:00,54.23,54.38,54.2,54.29,128500.0,34.632,34.7278,34.6129,34.6704,128500.0
2008-01-23 12:10:00,54.29,54.4,54.24,54.35,132000.0,34.6704,34.7406,34.6384,34.7087,132000.0
2008-01-23 12:15:00,54.36,54.52,54.16,54.45,147600.0,34.7151,34.8172,34.5873,34.7725,147600.0
2008-01-23 12:20:00,54.45,54.83,54.4,54.57,131100.0,34.7725,35.0152,34.7406,34.8492,131100.0
2008-01-23 12:25:00,54.58,54.79,54.44,54.59,89400.0,34.8556,34.9897,34.7662,34.862,89400.0
2008-01-23 12:30:00,54.58,54.59,54.04,54.12,83500.0,34.8556,34.862,34.5107,34.5618,83500.0
2008-01-23 12:35:00,54.14,54.28,53.95,54.0,145200.0,34.5746,34.664,34.4532,34.4852,145200.0
2008-01-23 12:40:00,54.05,54.4,53.93,54.14,155900.0,34.5171,34.7406,34.4405,34.5746,155900.0
2008-01-23 12:45:00,54.14,54.34,53.95,54.27,307000.0,34.5746,34.7023,34.4532,34.6576,307000.0
2008-01-23 12:50:00,54.25,54.25,53.84,54.09,210400.0,34.6448,34.6448,34.383,34.5426,210400.0
2008-01-23 12:55:00,54.1,54.13,53.97,54.03,79500.0,34.549,34.5682,34.466,34.5043,79500.0
2008-01-23 13:00:00,54.03,54.32,53.96,54.06,130800.0,34.5043,34.6895,34.4596,34.5235,130800.0
2008-01-23 13:05:00,54.06,54.33,54.03,54.15,68900.0,34.5235,34.6959,34.5043,34.581,68900.0
2008-01-23 13:10:00,54.14,54.21,53.86,54.19,116100.0,34.5746,34.6193,34.3958,34.6065,116100.0
2008-01-23 13:15:00,54.19,54.24,54.03,54.08,74600.0,34.6065,34.6384,34.5043,34.5363,74600.0
2008-01-23 13:20:00,54.07,54.38,54.03,54.36,164800.0,34.5299,34.7278,34.5043,34.7151,164800.0
2008-01-23 13:25:00,54.37,54.41,54.16,54.3,112200.0,34.7215,34.747,34.5873,34.6768,112200.0
2008-01-23 13:30:00,54.27,54.37,54.05,54.35,101100.0,34.6576,34.7215,34.5171,34.7087,101100.0
2008-01-23 13:35:00,54.38,54.5,54.29,54.46,117300.0,34.7278,34.8045,34.6704,34.7789,117300.0
2008-01-23 13:40:00,54.42,54.52,54.08,54.47,138700.0,34.7534,34.8172,34.5363,34.7853,138700.0
2008-01-23 13:45:00,54.48,54.7,54.32,54.62,166900.0,34.7917,34.9322,34.6895,34.8811,166900.0
2008-01-23 13:50:00,54.65,54.68,54.36,54.4,169000.0,34.9003,34.9194,34.7151,34.7406,169000.0
2008-01-23 13:55:00,54.36,54.48,54.23,54.3,113600.0,34.7151,34.7917,34.632,34.6768,113600.0
2008-01-23 14:00:00,54.31,54.34,54.15,54.27,166300.0,34.6831,34.7023,34.581,34.6576,166300.0
2008-01-23 14:05:00,54.26,54.46,54.18,54.32,260200.0,34.6512,34.7789,34.6001,34.6895,260200.0
2008-01-23 14:10:00,54.33,54.39,54.2,54.3,154900.0,34.6959,34.7342,34.6129,34.6768,154900.0
2008-01-23 14:15:00,54.32,54.36,54.1,54.11,171600.0,34.6895,34.7151,34.549,34.5554,171600.0
2008-01-23 14:20:00,54.11,54.51,54.1,54.29,279900.0,34.5554,34.8109,34.549,34.6704,279900.0
2008-01-23 14:25:00,54.33,54.56,54.1,54.43,485300.0,34.6959,34.8428,34.549,34.7598,485300.0
2008-01-23 14:30:00,54.43,54.44,54.06,54.17,314500.0,34.7598,34.7662,34.5235,34.5937,314500.0
2008-01-23 14:35:00,54.17,54.28,54.03,54.19,260300.0,34.5937,34.664,34.5043,34.6065,260300.0
2008-01-23 14:40:00,54.19,54.24,53.96,54.0,349000.0,34.6065,34.6384,34.4596,34.4852,349000.0
2008-01-23 14:45:00,54.01,54.16,53.88,54.09,247300.0,34.4916,34.5873,34.4085,34.5426,247300.0
2008-01-23 14:50:00,54.11,54.19,53.89,53.96,129800.0,34.5554,34.6065,34.4149,34.4596,129800.0
2008-01-23 14:55:00,53.96,54.27,53.89,54.27,119700.0,34.4596,34.6576,34.4149,34.6576,119700.0
2008-01-23 15:00:00,54.28,54.54,54.12,54.41,246600.0,34.664,34.83,34.5618,34.747,246600.0
2008-01-23 15:05:00,54.41,54.52,54.21,54.5,333500.0,34.747,34.8172,34.6193,34.8045,333500.0
2008-01-23 15:10:00,54.49,54.56,54.0,54.45,533600.0,34.7981,34.8428,34.4852,34.7725,533600.0
2008-01-23 15:15:00,54.44,54.49,54.24,54.46,373100.0,34.7662,34.7981,34.6384,34.7789,373100.0
2008-01-23 15:20:00,54.44,54.72,54.42,54.7,331000.0,34.7662,34.945,34.7534,34.9322,331000.0
2008-01-23 15:25:00,54.7,54.84,54.61,54.72,407400.0,34.9322,35.0216,34.8747,34.945,407400.0
2008-01-23 15:30:00,54.72,54.9,54.69,54.9,468600.0,34.945,35.0599,34.9258,35.0599,468600.0
2008-01-23 15:35:00,54.9,55.05,54.84,54.94,364600.0,35.0599,35.1557,35.0216,35.0855,364600.0
2008-01-23 15:40:00,54.96,55.08,54.63,55.05,481900.0,35.0982,35.1749,34.8875,35.1557,481900.0
2008-01-23 15:45:00,54.65,55.05,54.62,54.65,460900.0,34.9003,35.1557,34.8811,34.9003,460900.0
2008-01-23 15:50:00,54.65,54.96,54.44,54.47,533000.0,34.9003,35.0982,34.7662,34.7853,533000.0
2008-01-23 15:55:00,54.47,54.73,53.29,54.0,1313600.0,34.7853,34.9514,34.0318,34.4852,1313600.0
2008-01-24 09:30:00,54.07,54.28,53.94,54.06,400200.0,34.5299,34.664,34.4469,34.5235,400200.0
2008-01-24 09:35:00,54.04,54.33,53.5,53.62,302700.0,34.5107,34.6959,34.1659,34.2425,302700.0
2008-01-24 09:40:00,53.62,53.9,53.54,53.7,214000.0,34.2425,34.4213,34.1914,34.2936,214000.0
2008-01-24 09:45:00,53.69,53.87,53.51,53.68,250000.0,34.2872,34.4021,34.1722,34.2808,250000.0
2008-01-24 09:50:00,53.66,53.9,53.51,53.82,237900.0,34.268,34.4213,34.1722,34.3702,237900.0
2008-01-24 09:55:00,53.81,53.83,53.04,53.09,249100.0,34.3638,34.3766,33.8721,33.904,249100.0
2008-01-24 10:00:00,53.05,53.6,53.04,53.5,336000.0,33.8785,34.2297,33.8721,34.1659,336000.0
2008-01-24 10:05:00,53.49,54.17,53.3,53.5,372400.0,34.1595,34.5937,34.0381,34.1659,372400.0
2008-01-24 10:10:00,53.51,53.65,53.07,53.12,220100.0,34.1722,34.2617,33.8913,33.9232,220100.0
2008-01-24 10:15:00,53.12,53.43,53.04,53.19,121100.0,33.9232,34.1212,33.8721,33.9679,121100.0
2008-01-24 10:20:00,53.18,53.4,53.1,53.27,220200.0,33.9615,34.102,33.9104,34.019,220200.0
2008-01-24 10:25:00,53.26,53.76,53.23,53.66,258800.0,34.0126,34.3319,33.9934,34.268,258800.0
2008-01-24 10:30:00,53.63,53.74,53.2,53.46,256200.0,34.2489,34.3191,33.9743,34.1403,256200.0
2008-01-24 10:35:00,53.48,53.7,53.28,53.55,107300.0,34.1531,34.2936,34.0254,34.1978,107300.0
2008-01-24 10:40:00,53.55,53.63,53.23,53.26,140700.0,34.1978,34.2489,33.9934,34.0126,140700.0
2008-01-24 10:45:00,53.25,53.42,53.17,53.42,170400.0,34.0062,34.1148,33.9551,34.1148,170400.0
2008-01-24 10:50:00,53.42,53.43,53.25,53.26,60900.0,34.1148,34.1212,34.0062,34.0126,60900.0
2008-01-24 10:55:00,53.26,53.63,53.26,53.43,100400.0,34.0126,34.2489,34.0126,34.1212,100400.0
2008-01-24 11:00:00,53.43,53.45,53.2,53.27,94000.0,34.1212,34.1339,33.9743,34.019,94000.0
2008-01-24 11:05:00,53.26,53.26,53.14,53.18,109300.0,34.0126,34.0126,33.936,33.9615,109300.0
2008-01-24 11:10:00,53.18,53.51,53.15,53.4,120500.0,33.9615,34.1722,33.9423,34.102,120500.0
2008-01-24 11:15:00,53.36,53.5,53.31,53.35,80800.0,34.0765,34.1659,34.0445,34.0701,80800.0
2008-01-24 11:20:00,53.37,53.45,53.28,53.4,71500.0,34.0828,34.1339,34.0254,34.102,71500.0
2008-01-24 11:25:00,53.42,53.45,53.3,53.4,140000.0,34.1148,34.1339,34.0381,34.102,140000.0
2008-01-24 11:30:00,53.39,53.4,53.28,53.37,70300.0,34.0956,34.102,34.0254,34.0828,70300.0
2008-01-24 11:35:00,53.39,53.5,53.36,53.45,121100.0,34.0956,34.1659,34.0765,34.1339,121100.0
2008-01-24 11:40:00,53.43,53.5,53.38,53.5,61600.0,34.1212,34.1659,34.0892,34.1659,61600.0
2008-01-24 11:45:00,53.48,53.61,53.4,53.56,153700.0,34.1531,34.2361,34.102,34.2042,153700.0
2008-01-24 11:50:00,53.55,53.68,53.51,53.55,107900.0,34.1978,34.2808,34.1722,34.1978,107900.0
2008-01-24 11:55:00,53.55,53.55,53.35,53.39,90300.0,34.1978,34.1978,34.0701,34.0956,90300.0
2008-01-24 12:00:00,53.36,53.52,53.24,53.47,79300.0,34.0765,34.1786,33.9998,34.1467,79300.0
2008-01-24 12:05:00,53.46,53.5,53.32,53.34,75600.0,34.1403,34.1659,34.0509,34.0637,75600.0
2008-01-24 12:10:00,53.36,53.36,53.22,53.26,64600.0,34.0765,34.0765,33.987,34.0126,64600.0
2008-01-24 12:15:00,53.26,53.27,53.16,53.19,162400.0,34.0126,34.019,33.9487,33.9679,162400.0
2008-01-24 12:20:00,53.2,53.2,53.13,53.16,78500.0,33.9743,33.9743,33.9296,33.9487,78500.0
2008-01-24 12:25:00,53.16,53.17,53.03,53.09,90400.0,33.9487,33.9551,33.8657,33.904,90400.0
2008-01-24 12:30:00,53.09,53.13,52.96,53.06,325700.0,33.904,33.9296,33.821,33.8849,325700.0
2008-01-24 12:35:00,53.06,53.15,52.84,52.84,284000.0,33.8849,33.9423,33.7444,33.7444,284000.0
2008-01-24 12:40:00,52.84,53.02,52.78,52.82,195500.0,33.7444,33.8593,33.7061,33.7316,195500.0
2008-01-24 12:45:00,52.83,52.95,52.78,52.82,119400.0,33.738,33.8146,33.7061,33.7316,119400.0
2008-01-24 12:50:00,52.82,52.87,52.68,52.82,246400.0,33.7316,33.7635,33.6422,33.7316,246400.0
2008-01-24 12:55:00,52.83,52.85,52.7,52.8,165300.0,33.738,33.7508,33.655,33.7188,165300.0
2008-01-24 13:00:00,52.81,52.85,52.61,52.77,218900.0,33.7252,33.7508,33.5975,33.6997,218900.0
2008-01-24 13:05:00,52.77,52.84,52.62,52.63,151400.0,33.6997,33.7444,33.6039,33.6103,151400.0
2008-01-24 13:10:00,52.64,53.07,52.62,52.96,174500.0,33.6167,33.8913,33.6039,33.821,174500.0
2008-01-24 13:15:00,52.96,53.0,52.81,52.83,134200.0,33.821,33.8466,33.7252,33.738,134200.0
2008-01-24 13:20:00,52.83,52.99,52.8,52.83,175000.0,33.738,33.8402,33.7188,33.738,175000.0
2008-01-24 13:25:00,52.82,52.95,52.68,52.68,184500.0,33.7316,33.8146,33.6422,33.6422,184500.0
2008-01-24 13:30:00,52.68,52.83,52.6,52.74,120200.0,33.6422,33.738,33.5911,33.6805,120200.0
2008-01-24 13:35:00,52.74,52.87,52.73,52.85,55500.0,33.6805,33.7635,33.6741,33.7508,55500.0
2008-01-24 13:40:00,52.86,52.95,52.82,52.85,160300.0,33.7571,33.8146,33.7316,33.7508,160300.0
2008-01-24 13:45:00,52.86,52.93,52.79,52.8,177800.0,33.7571,33.8019,33.7124,33.7188,177800.0
2008-01-24 13:50:00,52.84,53.04,52.82,52.96,172500.0,33.7444,33.8721,33.7316,33.821,172500.0
2008-01-24 13:55:00,52.94,52.96,52.55,52.6,188700.0,33.8082,33.821,33.5592,33.5911,188700.0
2008-01-24 14:00:00,52.61,52.75,52.55,52.75,184100.0,33.5975,33.6869,33.5592,33.6869,184100.0
2008-01-24 14:05:00,52.75,52.86,52.71,52.85,217000.0,33.6869,33.7571,33.6614,33.7508,217000.0
2008-01-24 14:10:00,52.86,52.86,52.5,52.63,244100.0,33.7571,33.7571,33.5272,33.6103,244100.0
2008-01-24 14:15:00,52.64,52.75,52.58,52.59,86100.0,33.6167,33.6869,33.5783,33.5847,86100.0
2008-01-24 14:20:00,52.59,52.81,52.56,52.81,111000.0,33.5847,33.7252,33.5656,33.7252,111000.0
2008-01-24 14:25:00,52.84,52.9,52.67,52.75,108100.0,33.7444,33.7827,33.6358,33.6869,108100.0
2008-01-24 14:30:00,52.75,52.84,52.6,52.63,137900.0,33.6869,33.7444,33.5911,33.6103,137900.0
2008-01-24 14:35:00,52.62,52.79,52.61,52.71,132800.0,33.6039,33.7124,33.5975,33.6614,132800.0
2008-01-24 14:40:00,52.71,52.75,52.56,52.62,195600.0,33.6614,33.6869,33.5656,33.6039,195600.0
2008-01-24 14:45:00,52.62,52.73,52.58,52.58,135900.0,33.6039,33.6741,33.5783,33.5783,135900.0
2008-01-24 14:50:00,52.59,52.67,52.47,52.5,364600.0,33.5847,33.6358,33.5081,33.5272,364600.0
2008-01-24 14:55:00,52.49,52.7,52.44,52.67,466100.0,33.5209,33.655,33.4889,33.6358,466100.0
2008-01-24 15:00:00,52.66,52.78,52.5,52.64,195900.0,33.6294,33.7061,33.5272,33.6167,195900.0
2008-01-24 15:05:00,52.64,52.65,52.46,52.48,177200.0,33.6167,33.623,33.5017,33.5145,177200.0
2008-01-24 15:10:00,52.49,52.62,52.46,52.5,210500.0,33.5209,33.6039,33.5017,33.5272,210500.0
2008-01-24 15:15:00,52.5,52.53,52.38,52.46,139200.0,33.5272,33.5464,33.4506,33.5017,139200.0
2008-01-24 15:20:00,52.47,52.5,52.3,52.36,225500.0,33.5081,33.5272,33.3995,33.4378,225500.0
2008-01-24 15:25:00,52.38,52.9,52.26,52.26,274100.0,33.4506,33.7827,33.374,33.374,274100.0
2008-01-24 15:30:00,52.27,52.35,52.26,52.26,238200.0,33.3804,33.4315,33.374,33.374,238200.0
2008-01-24 15:35:00,52.27,52.3,52.17,52.22,252600.0,33.3804,33.3995,33.3165,33.3484,252600.0
2008-01-24 15:40:00,52.25,52.39,52.19,52.2,670500.0,33.3676,33.457,33.3293,33.3357,670500.0
2008-01-24 15:45:00,52.2,52.32,52.08,52.19,610800.0,33.3357,33.4123,33.259,33.3293,610800.0
2008-01-24 15:50:00,52.19,52.53,52.14,52.5,1014700.0,33.3293,33.5464,33.2973,33.5272,1014700.0
2008-01-24 15:55:00,52.51,53.01,52.4,53.0,805600.0,33.5336,33.8529,33.4634,33.8466,805600.0
2008-01-25 09:30:00,53.33,53.63,52.9,52.99,405600.0,34.0573,34.2489,33.7827,33.8402,405600.0
2008-01-25 09:35:00,53.01,53.35,52.62,52.66,211500.0,33.8529,34.0701,33.6039,33.6294,211500.0
2008-01-25 09:40:00,52.66,52.97,52.56,52.9,159200.0,33.6294,33.8274,33.5656,33.7827,159200.0
2008-01-25 09:45:00,52.9,53.02,52.86,53.0,203600.0,33.7827,33.8593,33.7571,33.8466,203600.0
2008-01-25 09:50:00,53.0,53.08,52.75,52.78,164400.0,33.8466,33.8976,33.6869,33.7061,164400.0
2008-01-25 09:55:00,52.8,52.97,52.79,52.95,147500.0,33.7188,33.8274,33.7124,33.8146,147500.0
2008-01-25 10:00:00,52.94,53.13,52.86,53.11,235900.0,33.8082,33.9296,33.7571,33.9168,235900.0
2008-01-25 10:05:00,53.1,53.17,53.05,53.14,223700.0,33.9104,33.9551,33.8785,33.936,223700.0
2008-01-25 10:10:00,53.13,53.3,52.91,53.1,262800.0,33.9296,34.0381,33.7891,33.9104,262800.0
2008-01-25 10:15:00,53.1,53.11,52.96,53.1,153200.0,33.9104,33.9168,33.821,33.9104,153200.0
2008-01-25 10:20:00,53.11,53.12,52.75,52.81,74500.0,33.9168,33.9232,33.6869,33.7252,74500.0
2008-01-25 10:25:00,52.8,53.05,52.75,52.81,148900.0,33.7188,33.8785,33.6869,33.7252,148900.0
2008-01-25 10:30:00,52.81,52.85,52.67,52.7,168500.0,33.7252,33.7508,33.6358,33.655,168500.0
2008-01-25 10:35:00,52.7,52.75,52.46,52.53,219200.0,33.655,33.6869,33.5017,33.5464,219200.0
2008-01-25 10:40:00,52.55,52.55,52.27,52.45,305700.0,33.5592,33.5592,33.3804,33.4953,305700.0
2008-01-25 10:45:00,52.45,52.78,52.43,52.53,163300.0,33.4953,33.7061,33.4825,33.5464,163300.0
2008-01-25 10:50:00,52.5,52.52,52.24,52.4,152200.0,33.5272,33.54,33.3612,33.4634,152200.0
2008-01-25 10:55:00,52.41,52.49,52.25,52.28,230400.0,33.4698,33.5209,33.3676,33.3868,230400.0
2008-01-25 11:00:00,52.28,52.38,52.1,52.16,208500.0,33.3868,33.4506,33.2718,33.3101,208500.0
2008-01-25 11:05:00,52.16,52.53,52.15,52.46,114900.0,33.3101,33.5464,33.3037,33.5017,114900.0
2008-01-25 11:10:00,52.45,52.52,52.2,52.32,136100.0,33.4953,33.54,33.3357,33.4123,136100.0
2008-01-25 11:15:00,52.32,52.45,52.27,52.39,103200.0,33.4123,33.4953,33.3804,33.457,103200.0
2008-01-25 11:20:00,52.44,52.46,52.33,52.42,88500.0,33.4889,33.5017,33.4187,33.4762,88500.0
2008-01-25 11:25:00,52.42,52.44,52.23,52.39,58700.0,33.4762,33.4889,33.3548,33.457,58700.0
2008-01-25 11:30:00,52.39,52.52,52.36,52.48,78200.0,33.457,33.54,33.4378,33.5145,78200.0
2008-01-25 11:35:00,52.47,52.65,52.43,52.54,78200.0,33.5081,33.623,33.4825,33.5528,78200.0
2008-01-25 11:40:00,52.55,52.65,52.51,52.51,61300.0,33.5592,33.623,33.5336,33.5336,61300.0
2008-01-25 11:45:00,52.51,52.6,52.37,52.38,50300.0,33.5336,33.5911,33.4442,33.4506,50300.0
2008-01-25 11:50:00,52.4,52.66,52.4,52.65,56800.0,33.4634,33.6294,33.4634,33.623,56800.0
2008-01-25 11:55:00,52.65,52.73,52.54,52.63,42200.0,33.623,33.6741,33.5528,33.6103,42200.0
2008-01-25 12:00:00,52.63,52.79,52.55,52.56,72000.0,33.6103,33.7124,33.5592,33.5656,72000.0
2008-01-25 12:05:00,52.59,52.7,52.58,52.65,40000.0,33.5847,33.655,33.5783,33.623,40000.0
2008-01-25 12:10:00,52.64,52.7,52.62,52.63,36700.0,33.6167,33.655,33.6039,33.6103,36700.0
2008-01-25 12:15:00,52.62,52.7,52.62,52.67,41900.0,33.6039,33.655,33.6039,33.6358,41900.0
2008-01-25 12:20:00,52.67,52.7,52.53,52.69,35300.0,33.6358,33.655,33.5464,33.6486,35300.0
2008-01-25 12:25:00,52.67,52.69,52.63,52.64,32300.0,33.6358,33.6486,33.6103,33.6167,32300.0
2008-01-25 12:30:00,52.63,52.67,52.53,52.65,39700.0,33.6103,33.6358,33.5464,33.623,39700.0
2008-01-25 12:35:00,52.65,52.76,52.5,52.51,79800.0,33.623,33.6933,33.5272,33.5336,79800.0
2008-01-25 12:40:00,52.51,52.64,52.51,52.57,123900.0,33.5336,33.6167,33.5336,33.5719,123900.0
2008-01-25 12:45:00,52.56,52.57,52.19,52.22,61900.0,33.5656,33.5719,33.3293,33.3484,61900.0
2008-01-25 12:50:00,52.23,52.37,52.22,52.3,84200.0,33.3548,33.4442,33.3484,33.3995,84200.0
2008-01-25 12:55:00,52.3,52.33,52.01,52.05,178200.0,33.3995,33.4187,33.2143,33.2399,178200.0
2008-01-25 13:00:00,52.06,52.15,52.04,52.07,107000.0,33.2463,33.3037,33.2335,33.2526,107000.0
2008-01-25 13:05:00,52.07,52.1,52.0,52.04,119400.0,33.2526,33.2718,33.2079,33.2335,119400.0
2008-01-25 13:10:00,52.04,52.24,52.04,52.23,65000.0,33.2335,33.3612,33.2335,33.3548,65000.0
2008-01-25 13:15:00,52.23,52.25,52.01,52.14,72500.0,33.3548,33.3676,33.2143,33.2973,72500.0
2008-01-25 13:20:00,52.14,52.23,52.07,52.11,83200.0,33.2973,33.3548,33.2526,33.2782,83200.0
2008-01-25 13:25:00,52.11,52.18,52.0,52.09,170300.0,33.2782,33.3229,33.2079,33.2654,170300.0
2008-01-25 13:30:00,52.07,52.5,52.04,52.05,100800.0,33.2526,33.5272,33.2335,33.2399,100800.0
2008-01-25 13:35:00,52.05,52.06,51.75,52.05,233100.0,33.2399,33.2463,33.0483,33.2399,233100.0
2008-01-25 13:40:00,52.06,52.11,51.99,52.02,134000.0,33.2463,33.2782,33.2016,33.2207,134000.0
2008-01-25 13:45:00,52.02,52.07,51.93,51.96,129200.0,33.2207,33.2526,33.1632,33.1824,129200.0
2008-01-25 13:50:00,51.96,51.96,51.75,51.75,138200.0,33.1824,33.1824,33.0483,33.0483,138200.0
2008-01-25 13:55:00,51.75,51.98,51.75,51.79,123100.0,33.0483,33.1952,33.0483,33.0738,123100.0
2008-01-25 14:00:00,51.79,51.93,51.72,51.92,190100.0,33.0738,33.1632,33.0291,33.1569,190100.0
2008-01-25 14:05:00,51.92,52.1,51.8,51.98,142900.0,33.1569,33.2718,33.0802,33.1952,142900.0
2008-01-25 14:10:00,51.98,52.18,51.91,52.16,131400.0,33.1952,33.3229,33.1505,33.3101,131400.0
2008-01-25 14:15:00,52.14,52.17,51.92,52.05,150500.0,33.2973,33.3165,33.1569,33.2399,150500.0
2008-01-25 14:20:00,52.06,52.08,51.81,51.99,121700.0,33.2463,33.259,33.0866,33.2016,121700.0
2008-01-25 14:25:00,52.0,52.06,51.77,51.81,102400.0,33.2079,33.2463,33.0611,33.0866,102400.0
2008-01-25 14:30:00,51.81,51.96,51.8,51.9,79400.0,33.0866,33.1824,33.0802,33.1441,79400.0
2008-01-25 14:35:00,51.89,52.01,51.88,51.92,103900.0,33.1377,33.2143,33.1313,33.1569,103900.0
2008-01-25 14:40:00,51.92,52.0,51.87,51.92,89200.0,33.1569,33.2079,33.1249,33.1569,89200.0
2008-01-25 14:45:00,51.92,51.94,51.63,51.67,72100.0,33.1569,33.1696,32.9717,32.9972,72100.0
2008-01-25 14:50:00,51.68,52.0,51.47,51.5,135100.0,33.0036,33.2079,32.8695,32.8886,135100.0
2008-01-25 14:55:00,51.5,51.84,51.38,51.82,146100.0,32.8886,33.1058,32.812,33.093,146100.0
2008-01-25 15:00:00,51.81,51.95,51.7,51.94,131900.0,33.0866,33.176,33.0164,33.1696,131900.0
2008-01-25 15:05:00,51.95,51.97,51.64,51.69,159400.0,33.176,33.1888,32.978,33.01,159400.0
2008-01-25 15:10:00,51.7,51.94,51.61,51.94,99700.0,33.0164,33.1696,32.9589,33.1696,99700.0
2008-01-25 15:15:00,51.95,52.23,51.92,52.22,161300.0,33.176,33.3548,33.1569,33.3484,161300.0
2008-01-25 15:20:00,52.22,52.32,52.06,52.06,133000.0,33.3484,33.4123,33.2463,33.2463,133000.0
2008-01-25 15:25:00,52.06,52.21,51.98,52.15,119500.0,33.2463,33.342,33.1952,33.3037,119500.0
2008-01-25 15:30:00,52.15,52.19,52.0,52.11,96500.0,33.3037,33.3293,33.2079,33.2782,96500.0
2008-01-25 15:35:00,52.11,52.25,52.0,52.04,176400.0,33.2782,33.3676,33.2079,33.2335,176400.0
2008-01-25 15:40:00,52.03,52.13,51.92,51.97,181600.0,33.2271,33.291,33.1569,33.1888,181600.0
2008-01-25 15:45:00,51.98,52.03,51.53,51.54,187800.0,33.1952,33.2271,32.9078,32.9142,187800.0
2008-01-25 15:50:00,51.53,51.69,51.48,51.65,309100.0,32.9078,33.01,32.8759,32.9844,309100.0
2008-01-25 15:55:00,51.65,51.71,51.51,51.62,420700.0,32.9844,33.0227,32.895,32.9653,420700.0
2008-01-28 09:30:00,51.57,52.24,51.57,51.69,187300.0,32.9333,33.3612,32.9333,33.01,187300.0
2008-01-28 09:35:00,51.66,51.69,51.37,51.5,101700.0,32.9908,33.01,32.8056,32.8886,101700.0
2008-01-28 09:40:00,51.52,51.71,51.24,51.71,255300.0,32.9014,33.0227,32.7226,33.0227,255300.0
2008-01-28 09:45:00,51.72,52.36,51.71,52.35,158000.0,33.0291,33.4378,33.0227,33.4315,158000.0
2008-01-28 09:50:00,52.38,52.44,52.11,52.37,173500.0,33.4506,33.4889,33.2782,33.4442,173500.0
2008-01-28 09:55:00,52.34,52.38,52.19,52.34,181700.0,33.4251,33.4506,33.3293,33.4251,181700.0
2008-01-28 10:00:00,52.33,52.33,51.6,51.79,221700.0,33.4187,33.4187,32.9525,33.0738,221700.0
2008-01-28 10:05:00,51.79,51.99,51.63,51.67,195800.0,33.0738,33.2016,32.9717,32.9972,195800.0
2008-01-28 10:10:00,51.69,51.93,51.69,51.86,207600.0,33.01,33.1632,33.01,33.1185,207600.0
2008-01-28 10:15:00,51.89,52.11,51.79,51.98,220700.0,33.1377,33.2782,33.0738,33.1952,220700.0
2008-01-28 10:20:00,51.95,52.27,51.85,52.18,210900.0,33.176,33.3804,33.1121,33.3229,210900.0
2008-01-28 10:25:00,52.17,52.21,52.07,52.19,127600.0,33.3165,33.342,33.2526,33.3293,127600.0
2008-01-28 10:30:00,52.18,52.39,52.16,52.36,333400.0,33.3229,33.457,33.3101,33.4378,333400.0
2008-01-28 10:35:00,52.36,52.4,52.06,52.17,99500.0,33.4378,33.4634,33.2463,33.3165,99500.0
2008-01-28 10:40:00,52.17,52.39,52.17,52.19,162400.0,33.3165,33.457,33.3165,33.3293,162400.0
2008-01-28 10:45:00,52.21,52.38,52.17,52.37,163500.0,33.342,33.4506,33.3165,33.4442,163500.0
2008-01-28 10:50:00,52.36,52.49,52.35,52.47,201300.0,33.4378,33.5209,33.4315,33.5081,201300.0
2008-01-28 10:55:00,52.45,52.61,52.42,52.55,245000.0,33.4953,33.5975,33.4762,33.5592,245000.0
2008-01-28 11:00:00,52.53,52.81,52.44,52.8,171100.0,33.5464,33.7252,33.4889,33.7188,171100.0
2008-01-28 11:05:00,52.8,52.82,52.61,52.71,139000.0,33.7188,33.7316,33.5975,33.6614,139000.0
2008-01-28 11:10:00,52.71,52.81,52.69,52.75,156200.0,33.6614,33.7252,33.6486,33.6869,156200.0
2008-01-28 11:15:00,52.74,52.79,52.43,52.43,203900.0,33.6805,33.7124,33.4825,33.4825,203900.0
2008-01-28 11:20:00,52.44,52.46,52.31,52.43,113700.0,33.4889,33.5017,33.4059,33.4825,113700.0
2008-01-28 11:25:00,52.44,52.55,52.35,52.35,119000.0,33.4889,33.5592,33.4315,33.4315,119000.0
2008-01-28 11:30:00,52.34,52.58,52.27,52.54,177900.0,33.4251,33.5783,33.3804,33.5528,177900.0
2008-01-28 11:35:00,52.55,52.64,52.44,52.53,185700.0,33.5592,33.6167,33.4889,33.5464,185700.0
2008-01-28 11:40:00,52.54,52.6,52.48,52.5,70200.0,33.5528,33.5911,33.5145,33.5272,70200.0
2008-01-28 11:45:00,52.49,52.52,52.36,52.38,132300.0,33.5209,33.54,33.4378,33.4506,132300.0
2008-01-28 11:50:00,52.36,52.36,52.15,52.22,75500.0,33.4378,33.4378,33.3037,33.3484,75500.0
2008-01-28 11:55:00,52.22,52.43,52.22,52.34,110100.0,33.3484,33.4825,33.3484,33.4251,110100.0
2008-01-28 12:00:00,52.34,52.47,52.29,52.44,91000.0,33.4251,33.5081,33.3931,33.4889,91000.0
2008-01-28 12:05:00,52.43,52.45,52.21,52.35,77700.0,33.4825,33.4953,33.342,33.4315,77700.0
2008-01-28 12:10:00,52.38,52.44,52.32,52.44,36700.0,33.4506,33.4889,33.4123,33.4889,36700.0
2008-01-28 12:15:00,52.43,52.43,52.19,52.2,108300.0,33.4825,33.4825,33.3293,33.3357,108300.0
2008-01-28 12:20:00,52.2,52.36,52.19,52.36,28500.0,33.3357,33.4378,33.3293,33.4378,28500.0
2008-01-28 12:25:00,52.36,52.4,52.35,52.37,32700.0,33.4378,33.4634,33.4315,33.4442,32700.0
2008-01-28 12:30:00,52.38,52.42,52.38,52.41,43800.0,33.4506,33.4762,33.4506,33.4698,43800.0
2008-01-28 12:35:00,52.41,52.48,52.25,52.48,69200.0,33.4698,33.5145,33.3676,33.5145,69200.0
2008-01-28 12:40:00,52.48,52.72,52.45,52.71,46200.0,33.5145,33.6677,33.4953,33.6614,46200.0
2008-01-28 12:45:00,52.7,52.72,52.59,52.6,72600.0,33.655,33.6677,33.5847,33.5911,72600.0
2008-01-28 12:50:00,52.59,52.6,52.5,52.52,53700.0,33.5847,33.5911,33.5272,33.54,53700.0
2008-01-28 12:55:00,52.52,52.59,52.51,52.53,40200.0,33.54,33.5847,33.5336,33.5464,40200.0
2008-01-28 13:00:00,52.53,52.7,52.51,52.7,100600.0,33.5464,33.655,33.5336,33.655,100600.0
2008-01-28 13:05:00,52.7,52.79,52.56,52.59,78500.0,33.655,33.7124,33.5656,33.5847,78500.0
2008-01-28 13:10:00,52.6,52.62,52.48,52.56,51500.0,33.5911,33.6039,33.5145,33.5656,51500.0
2008-01-28 13:15:00,52.56,52.68,52.54,52.67,99800.0,33.5656,33.6422,33.5528,33.6358,99800.0
2008-01-28 13:20:00,52.67,52.75,52.67,52.75,63800.0,33.6358,33.6869,33.6358,33.6869,63800.0
2008-01-28 13:25:00,52.74,52.75,52.68,52.68,54000.0,33.6805,33.6869,33.6422,33.6422,54000.0
2008-01-28 13:30:00,52.68,52.75,52.59,52.64,60700.0,33.6422,33.6869,33.5847,33.6167,60700.0
2008-01-28 13:35:00,52.6,52.74,52.6,52.74,126600.0,33.5911,33.6805,33.5911,33.6805,126600.0
2008-01-28 13:40:00,52.74,52.76,52.68,52.68,54100.0,33.6805,33.6933,33.6422,33.6422,54100.0
2008-01-28 13:45:00,52.68,52.68,52.49,52.61,61500.0,33.6422,33.6422,33.5209,33.5975,61500.0
2008-01-28 13:50:00,52.6,52.66,52.58,52.65,73800.0,33.5911,33.6294,33.5783,33.623,73800.0
2008-01-28 13:55:00,52.64,52.67,52.55,52.6,75400.0,33.6167,33.6358,33.5592,33.5911,75400.0
2008-01-28 14:00:00,52.61,52.65,52.57,52.65,73800.0,33.5975,33.623,33.5719,33.623,73800.0
2008-01-28 14:05:00,52.65,52.75,52.63,52.67,91300.0,33.623,33.6869,33.6103,33.6358,91300.0
2008-01-28 14:10:00,52.67,52.8,52.67,52.76,107200.0,33.6358,33.7188,33.6358,33.6933,107200.0
2008-01-28 14:15:00,52.76,52.8,52.74,52.76,63300.0,33.6933,33.7188,33.6805,33.6933,63300.0
2008-01-28 14:20:00,52.77,52.9,52.76,52.88,66300.0,33.6997,33.7827,33.6933,33.7699,66300.0
2008-01-28 14:25:00,52.88,53.05,52.87,53.0,182200.0,33.7699,33.8785,33.7635,33.8466,182200.0
2008-01-28 14:30:00,53.0,53.18,52.99,53.18,144400.0,33.8466,33.9615,33.8402,33.9615,144400.0
2008-01-28 14:35:00,53.18,53.26,53.17,53.21,110000.0,33.9615,34.0126,33.9551,33.9807,110000.0
2008-01-28 14:40:00,53.22,53.47,53.2,53.42,114900.0,33.987,34.1467,33.9743,34.1148,114900.0
2008-01-28 14:45:00,53.41,53.47,53.34,53.37,121400.0,34.1084,34.1467,34.0637,34.0828,121400.0
2008-01-28 14:50:00,53.37,53.37,53.21,53.25,120900.0,34.0828,34.0828,33.9807,34.0062,120900.0
2008-01-28 14:55:00,53.25,53.25,53.14,53.21,109400.0,34.0062,34.0062,33.936,33.9807,109400.0
2008-01-28 15:00:00,53.22,53.28,53.02,53.1,189800.0,33.987,34.0254,33.8593,33.9104,189800.0
2008-01-28 15:05:00,53.1,53.11,52.93,53.08,220300.0,33.9104,33.9168,33.8019,33.8976,220300.0
2008-01-28 15:10:00,53.11,53.14,52.8,52.8,86400.0,33.9168,33.936,33.7188,33.7188,86400.0
2008-01-28 15:15:00,52.8,52.95,52.69,52.74,160800.0,33.7188,33.8146,33.6486,33.6805,160800.0
2008-01-28 15:20:00,52.75,53.01,52.75,52.96,112800.0,33.6869,33.8529,33.6869,33.821,112800.0
2008-01-28 15:25:00,52.96,53.01,52.86,52.87,150800.0,33.821,33.8529,33.7571,33.7635,150800.0
2008-01-28 15:30:00,52.87,53.0,52.84,52.9,171700.0,33.7635,33.8466,33.7444,33.7827,171700.0
2008-01-28 15:35:00,52.9,53.02,52.86,53.01,139000.0,33.7827,33.8593,33.7571,33.8529,139000.0
2008-01-28 15:40:00,53.01,53.41,52.85,53.41,273600.0,33.8529,34.1084,33.7508,34.1084,273600.0
2008-01-28 15:45:00,53.41,53.41,53.26,53.28,268600.0,34.1084,34.1084,34.0126,34.0254,268600.0
2008-01-28 15:50:00,53.28,53.31,53.2,53.24,246900.0,34.0254,34.0445,33.9743,33.9998,246900.0
2008-01-28 15:55:00,53.25,53.48,53.24,53.48,329800.0,34.0062,34.1531,33.9998,34.1531,329800.0
2008-01-29 09:30:00,53.89,53.9,52.84,52.91,235800.0,34.4149,34.4213,33.7444,33.7891,235800.0
2008-01-29 09:35:00,52.89,53.58,52.85,53.54,139000.0,33.7763,34.217,33.7508,34.1914,139000.0
2008-01-29 09:40:00,53.52,53.79,53.35,53.35,210300.0,34.1786,34.3511,34.0701,34.0701,210300.0
2008-01-29 09:45:00,53.33,53.4,52.8,53.0,190700.0,34.0573,34.102,33.7188,33.8466,190700.0
2008-01-29 09:50:00,53.0,53.03,52.8,52.83,214100.0,33.8466,33.8657,33.7188,33.738,214100.0
2008-01-29 09:55:00,52.84,53.12,52.82,52.92,263100.0,33.7444,33.9232,33.7316,33.7955,263100.0
2008-01-29 10:00:00,52.92,53.06,52.49,53.0,289400.0,33.7955,33.8849,33.5209,33.8466,289400.0
2008-01-29 10:05:00,53.0,53.16,52.86,52.96,207400.0,33.8466,33.9487,33.7571,33.821,207400.0
2008-01-29 10:10:00,52.96,53.43,52.96,53.25,166000.0,33.821,34.1212,33.821,34.0062,166000.0
2008-01-29 10:15:00,53.25,53.29,52.92,53.05,169800.0,34.0062,34.0318,33.7955,33.8785,169800.0
2008-01-29 10:20:00,53.05,53.31,52.99,53.21,127600.0,33.8785,34.0445,33.8402,33.9807,127600.0
2008-01-29 10:25:00,53.24,53.25,53.08,53.18,152400.0,33.9998,34.0062,33.8976,33.9615,152400.0
2008-01-29 10:30:00,53.16,53.37,53.11,53.32,165500.0,33.9487,34.0828,33.9168,34.0509,165500.0
2008-01-29 10:35:00,53.31,53.36,53.25,53.3,170800.0,34.0445,34.0765,34.0062,34.0381,170800.0
2008-01-29 10:40:00,53.3,53.39,53.21,53.31,110900.0,34.0381,34.0956,33.9807,34.0445,110900.0
2008-01-29 10:45:00,53.31,53.31,52.85,52.89,116400.0,34.0445,34.0445,33.7508,33.7763,116400.0
2008-01-29 10:50:00,52.88,52.97,52.66,52.87,167000.0,33.7699,33.8274,33.6294,33.7635,167000.0
2008-01-29 10:55:00,52.86,53.05,52.82,53.03,137800.0,33.7571,33.8785,33.7316,33.8657,137800.0
2008-01-29 11:00:00,53.04,53.14,52.95,53.04,123200.0,33.8721,33.936,33.8146,33.8721,123200.0
2008-01-29 11:05:00,53.06,53.13,52.92,53.0,114400.0,33.8849,33.9296,33.7955,33.8466,114400.0
2008-01-29 11:10:00,53.0,53.04,52.86,52.93,80700.0,33.8466,33.8721,33.7571,33.8019,80700.0
2008-01-29 11:15:00,52.94,53.06,52.8,53.04,98100.0,33.8082,33.8849,33.7188,33.8721,98100.0
2008-01-29 11:20:00,53.05,53.18,52.9,52.97,82500.0,33.8785,33.9615,33.7827,33.8274,82500.0
2008-01-29 11:25:00,52.96,53.16,52.93,52.99,70800.0,33.821,33.9487,33.8019,33.8402,70800.0
2008-01-29 11:30:00,53.0,53.06,53.0,53.06,78000.0,33.8466,33.8849,33.8466,33.8849,78000.0
2008-01-29 11:35:00,53.06,53.14,52.98,53.1,81300.0,33.8849,33.936,33.8338,33.9104,81300.0
2008-01-29 11:40:00,53.11,53.11,52.84,52.89,65000.0,33.9168,33.9168,33.7444,33.7763,65000.0
2008-01-29 11:45:00,52.89,53.02,52.85,52.85,103000.0,33.7763,33.8593,33.7508,33.7508,103000.0
2008-01-29 11:50:00,52.85,53.02,52.84,52.94,113700.0,33.7508,33.8593,33.7444,33.8082,113700.0
2008-01-29 11:55:00,52.93,52.98,52.87,52.95,57300.0,33.8019,33.8338,33.7635,33.8146,57300.0
2008-01-29 12:00:00,52.94,53.01,52.91,52.93,52000.0,33.8082,33.8529,33.7891,33.8019,52000.0
2008-01-29 12:05:00,52.96,53.0,52.82,52.91,39600.0,33.821,33.8466,33.7316,33.7891,39600.0
2008-01-29 12:10:00,52.91,52.97,52.89,52.91,74300.0,33.7891,33.8274,33.7763,33.7891,74300.0
2008-01-29 12:15:00,52.92,52.96,52.84,52.86,81200.0,33.7955,33.821,33.7444,33.7571,81200.0
2008-01-29 12:20:00,52.85,53.15,52.84,53.13,94600.0,33.7508,33.9423,33.7444,33.9296,94600.0
2008-01-29 12:25:00,53.13,53.15,52.91,52.95,148800.0,33.9296,33.9423,33.7891,33.8146,148800.0
2008-01-29 12:30:00,52.92,52.98,52.84,52.86,119000.0,33.7955,33.8338,33.7444,33.7571,119000.0
2008-01-29 12:35:00,52.86,52.89,52.74,52.74,98100.0,33.7571,33.7763,33.6805,33.6805,98100.0
2008-01-29 12:40:00,52.76,52.83,52.71,52.75,73100.0,33.6933,33.738,33.6614,33.6869,73100.0
2008-01-29 12:45:00,52.76,52.82,52.7,52.76,63300.0,33.6933,33.7316,33.655,33.6933,63300.0
2008-01-29 12:50:00,52.77,52.83,52.77,52.8,80400.0,33.6997,33.738,33.6997,33.7188,80400.0
2008-01-29 12:55:00,52.81,52.95,52.79,52.81,175400.0,33.7252,33.8146,33.7124,33.7252,175400.0
2008-01-29 13:00:00,52.82,52.86,52.75,52.78,41600.0,33.7316,33.7571,33.6869,33.7061,41600.0
2008-01-29 13:05:00,52.78,52.82,52.65,52.71,56200.0,33.7061,33.7316,33.623,33.6614,56200.0
2008-01-29 13:10:00,52.7,52.7,52.61,52.64,86200.0,33.655,33.655,33.5975,33.6167,86200.0
2008-01-29 13:15:00,52.66,52.78,52.62,52.68,127300.0,33.6294,33.7061,33.6039,33.6422,127300.0
2008-01-29 13:20:00,52.68,52.68,52.5,52.58,237600.0,33.6422,33.6422,33.5272,33.5783,237600.0
2008-01-29 13:25:00,52.59,53.09,52.59,53.09,158400.0,33.5847,33.904,33.5847,33.904,158400.0
2008-01-29 13:30:00,53.08,53.1,52.73,52.99,368800.0,33.8976,33.9104,33.6741,33.8402,368800.0
2008-01-29 13:35:00,53.0,53.25,53.0,53.06,306300.0,33.8466,34.0062,33.8466,33.8849,306300.0
2008-01-29 13:40:00,53.09,53.17,53.06,53.1,127300.0,33.904,33.9551,33.8849,33.9104,127300.0
2008-01-29 13:45:00,53.1,53.1,52.91,52.96,176000.0,33.9104,33.9104,33.7891,33.821,176000.0
2008-01-29 13:50:00,52.94,52.98,52.74,52.95,110500.0,33.8082,33.8338,33.6805,33.8146,110500.0
2008-01-29 13:55:00,52.97,52.99,52.76,52.8,83600.0,33.8274,33.8402,33.6933,33.7188,83600.0
2008-01-29 14:00:00,52.79,52.82,52.63,52.65,147500.0,33.7124,33.7316,33.6103,33.623,147500.0
2008-01-29 14:05:00,52.65,52.68,52.36,52.36,181000.0,33.623,33.6422,33.4378,33.4378,181000.0
2008-01-29 14:10:00,52.36,52.46,52.29,52.3,153100.0,33.4378,33.5017,33.3931,33.3995,153100.0
2008-01-29 14:15:00,52.3,52.35,52.25,52.33,229600.0,33.3995,33.4315,33.3676,33.4187,229600.0
2008-01-29 14:20:00,52.33,52.38,52.24,52.38,222000.0,33.4187,33.4506,33.3612,33.4506,222000.0
2008-01-29 14:25:00,52.39,52.4,52.3,52.37,246100.0,33.457,33.4634,33.3995,33.4442,246100.0
2008-01-29 14:30:00,52.36,52.41,52.3,52.35,152500.0,33.4378,33.4698,33.3995,33.4315,152500.0
2008-01-29 14:35:00,52.34,53.03,52.33,52.46,140600.0,33.4251,33.8657,33.4187,33.5017,140600.0
2008-01-29 14:40:00,52.46,52.52,52.42,52.47,85700.0,33.5017,33.54,33.4762,33.5081,85700.0
2008-01-29 14:45:00,52.48,52.57,52.43,52.57,98100.0,33.5145,33.5719,33.4825,33.5719,98100.0
2008-01-29 14:50:00,52.57,52.77,52.56,52.73,146800.0,33.5719,33.6997,33.5656,33.6741,146800.0
2008-01-29 14:55:00,52.72,52.77,52.66,52.7,50400.0,33.6677,33.6997,33.6294,33.655,50400.0
2008-01-29 15:00:00,52.7,52.86,52.29,52.77,139700.0,33.655,33.7571,33.3931,33.6997,139700.0
2008-01-29 15:05:00,52.77,52.97,52.22,52.95,183200.0,33.6997,33.8274,33.3484,33.8146,183200.0
2008-01-29 15:10:00,52.95,52.95,52.8,52.84,133900.0,33.8146,33.8146,33.7188,33.7444,133900.0
2008-01-29 15:15:00,52.83,52.9,52.81,52.84,191000.0,33.738,33.7827,33.7252,33.7444,191000.0
2008-01-29 15:20:00,52.84,53.01,52.82,52.98,182700.0,33.7444,33.8529,33.7316,33.8338,182700.0
2008-01-29 15:25:00,52.98,53.01,52.9,52.92,81700.0,33.8338,33.8529,33.7827,33.7955,81700.0
2008-01-29 15:30:00,52.91,52.93,52.69,52.73,103600.0,33.7891,33.8019,33.6486,33.6741,103600.0
2008-01-29 15:35:00,52.72,52.79,52.68,52.69,115400.0,33.6677,33.7124,33.6422,33.6486,115400.0
2008-01-29 15:40:00,52.69,52.71,52.52,52.57,186800.0,33.6486,33.6614,33.54,33.5719,186800.0
2008-01-29 15:45:00,52.57,52.6,52.52,52.6,151400.0,33.5719,33.5911,33.54,33.5911,151400.0
2008-01-29 15:50:00,52.6,52.76,52.58,52.73,221700.0,33.5911,33.6933,33.5783,33.6741,221700.0
2008-01-29 15:55:00,52.73,52.89,52.69,52.8,338700.0,33.6741,33.7763,33.6486,33.7188,338700.0
2008-01-30 09:30:00,52.68,52.68,52.3,52.36,193500.0,33.6422,33.6422,33.3995,33.4378,193500.0
2008-01-30 09:35:00,52.35,52.4,52.07,52.15,226600.0,33.4315,33.4634,33.2526,33.3037,226600.0
2008-01-30 09:40:00,52.14,52.35,52.09,52.2,157200.0,33.2973,33.4315,33.2654,33.3357,157200.0
2008-01-30 09:45:00,52.2,52.39,52.01,52.27,226900.0,33.3357,33.457,33.2143,33.3804,226900.0
2008-01-30 09:50:00,52.28,52.28,52.1,52.13,119300.0,33.3868,33.3868,33.2718,33.291,119300.0
2008-01-30 09:55:00,52.13,52.15,52.05,52.12,131100.0,33.291,33.3037,33.2399,33.2846,131100.0
2008-01-30 10:00:00,52.12,52.29,52.12,52.25,142000.0,33.2846,33.3931,33.2846,33.3676,142000.0
2008-01-30 10:05:00,52.25,52.39,52.19,52.35,99100.0,33.3676,33.457,33.3293,33.4315,99100.0
2008-01-30 10:10:00,52.35,52.49,52.33,52.37,83100.0,33.4315,33.5209,33.4187,33.4442,83100.0
2008-01-30 10:15:00,52.38,52.51,52.25,52.49,240100.0,33.4506,33.5336,33.3676,33.5209,240100.0
2008-01-30 10:20:00,52.49,52.64,52.39,52.57,85600.0,33.5209,33.6167,33.457,33.5719,85600.0
2008-01-30 10:25:00,52.58,52.65,52.53,52.6,133500.0,33.5783,33.623,33.5464,33.5911,133500.0
2008-01-30 10:30:00,52.6,52.65,52.55,52.55,112600.0,33.5911,33.623,33.5592,33.5592,112600.0
2008-01-30 10:35:00,52.55,52.65,52.55,52.59,87800.0,33.5592,33.623,33.5592,33.5847,87800.0
2008-01-30 10:40:00,52.59,52.64,52.59,52.62,55200.0,33.5847,33.6167,33.5847,33.6039,55200.0
2008-01-30 10:45:00,52.62,52.79,52.61,52.65,99500.0,33.6039,33.7124,33.5975,33.623,99500.0
2008-01-30 10:50:00,52.65,52.8,52.65,52.79,93100.0,33.623,33.7188,33.623,33.7124,93100.0
2008-01-30 10:55:00,52.78,52.95,52.78,52.9,136500.0,33.7061,33.8146,33.7061,33.7827,136500.0
2008-01-30 11:00:00,52.91,53.05,52.91,52.98,109000.0,33.7891,33.8785,33.7891,33.8338,109000.0
2008-01-30 11:05:00,52.97,53.0,52.95,52.96,50300.0,33.8274,33.8466,33.8146,33.821,50300.0
2008-01-30 11:10:00,52.96,52.96,52.83,52.83,50900.0,33.821,33.821,33.738,33.738,50900.0
2008-01-30 11:15:00,52.83,52.83,52.7,52.7,51600.0,33.738,33.738,33.655,33.655,51600.0
2008-01-30 11:20:00,52.7,52.75,52.65,52.7,67300.0,33.655,33.6869,33.623,33.655,67300.0
2008-01-30 11:25:00,52.71,52.74,52.69,52.7,41300.0,33.6614,33.6805,33.6486,33.655,41300.0
2008-01-30 11:30:00,52.7,52.7,52.56,52.56,149800.0,33.655,33.655,33.5656,33.5656,149800.0
2008-01-30 11:35:00,52.56,52.6,52.54,52.57,107000.0,33.5656,33.5911,33.5528,33.5719,107000.0
2008-01-30 11:40:00,52.57,52.57,52.53,52.55,66000.0,33.5719,33.5719,33.5464,33.5592,66000.0
2008-01-30 11:45:00,52.55,52.62,52.54,52.62,116200.0,33.5592,33.6039,33.5528,33.6039,116200.0
2008-01-30 11:50:00,52.62,52.65,52.55,52.59,110200.0,33.6039,33.623,33.5592,33.5847,110200.0
2008-01-30 11:55:00,52.59,52.6,52.43,52.56,94700.0,33.5847,33.5911,33.4825,33.5656,94700.0
2008-01-30 12:00:00,52.58,52.71,52.54,52.71,50600.0,33.5783,33.6614,33.5528,33.6614,50600.0
2008-01-30 12:05:00,52.71,52.9,52.69,52.87,43400.0,33.6614,33.7827,33.6486,33.7635,43400.0
2008-01-30 12:10:00,52.85,52.87,52.68,52.7,52700.0,33.7508,33.7635,33.6422,33.655,52700.0
2008-01-30 12:15:00,52.71,52.8,52.66,52.66,51500.0,33.6614,33.7188,33.6294,33.6294,51500.0
2008-01-30 12:20:00,52.67,52.69,52.5,52.62,79600.0,33.6358,33.6486,33.5272,33.6039,79600.0
2008-01-30 12:25:00,52.61,52.62,52.5,52.52,75500.0,33.5975,33.6039,33.5272,33.54,75500.0
2008-01-30 12:30:00,52.52,52.55,52.48,52.5,45600.0,33.54,33.5592,33.5145,33.5272,45600.0
2008-01-30 12:35:00,52.5,52.53,52.38,52.42,76600.0,33.5272,33.5464,33.4506,33.4762,76600.0
2008-01-30 12:40:00,52.43,52.45,52.4,52.4,34100.0,33.4825,33.4953,33.4634,33.4634,34100.0
2008-01-30 12:45:00,52.4,52.41,52.33,52.35,112400.0,33.4634,33.4698,33.4187,33.4315,112400.0
2008-01-30 12:50:00,52.34,52.39,52.28,52.34,80900.0,33.4251,33.457,33.3868,33.4251,80900.0
2008-01-30 12:55:00,52.35,52.35,52.22,52.22,92500.0,33.4315,33.4315,33.3484,33.3484,92500.0
2008-01-30 13:00:00,52.21,52.27,52.17,52.26,109500.0,33.342,33.3804,33.3165,33.374,109500.0
2008-01-30 13:05:00,52.26,52.28,52.2,52.26,57300.0,33.374,33.3868,33.3357,33.374,57300.0
2008-01-30 13:10:00,52.27,52.31,52.25,52.27,62300.0,33.3804,33.4059,33.3676,33.3804,62300.0
2008-01-30 13:15:00,52.26,52.31,52.24,52.31,33900.0,33.374,33.4059,33.3612,33.4059,33900.0
2008-01-30 13:20:00,52.3,52.32,52.25,52.29,26800.0,33.3995,33.4123,33.3676,33.3931,26800.0
2008-01-30 13:25:00,52.3,52.32,52.24,52.25,85000.0,33.3995,33.4123,33.3612,33.3676,85000.0
2008-01-30 13:30:00,52.24,52.25,52.2,52.21,43000.0,33.3612,33.3676,33.3357,33.342,43000.0
2008-01-30 13:35:00,52.22,52.23,52.16,52.21,159700.0,33.3484,33.3548,33.3101,33.342,159700.0
2008-01-30 13:40:00,52.22,52.24,52.16,52.24,60200.0,33.3484,33.3612,33.3101,33.3612,60200.0
2008-01-30 13:45:00,52.24,52.38,52.17,52.24,104500.0,33.3612,33.4506,33.3165,33.3612,104500.0
2008-01-30 13:50:00,52.24,52.32,52.22,52.29,69400.0,33.3612,33.4123,33.3484,33.3931,69400.0
2008-01-30 13:55:00,52.29,52.37,52.24,52.28,89200.0,33.3931,33.4442,33.3612,33.3868,89200.0
2008-01-30 14:00:00,52.28,52.39,52.18,52.39,67300.0,33.3868,33.457,33.3229,33.457,67300.0
2008-01-30 14:05:00,52.39,52.39,52.25,52.34,52000.0,33.457,33.457,33.3676,33.4251,52000.0
2008-01-30 14:10:00,52.33,52.58,52.28,52.58,75600.0,33.4187,33.5783,33.3868,33.5783,75600.0
2008-01-30 14:15:00,52.58,53.02,52.5,52.81,323100.0,33.5783,33.8593,33.5272,33.7252,323100.0
2008-01-30 14:20:00,52.8,52.93,52.63,52.85,287400.0,33.7188,33.8019,33.6103,33.7508,287400.0
2008-01-30 14:25:00,52.75,53.02,52.66,52.92,228300.0,33.6869,33.8593,33.6294,33.7955,228300.0
2008-01-30 14:30:00,52.91,52.96,52.6,52.6,310500.0,33.7891,33.821,33.5911,33.5911,310500.0
2008-01-30 14:35:00,52.6,52.69,52.33,52.64,261700.0,33.5911,33.6486,33.4187,33.6167,261700.0
2008-01-30 14:40:00,52.65,52.87,52.59,52.74,124500.0,33.623,33.7635,33.5847,33.6805,124500.0
2008-01-30 14:45:00,52.74,52.91,52.51,52.66,145300.0,33.6805,33.7891,33.5336,33.6294,145300.0
2008-01-30 14:50:00,52.68,52.91,52.38,52.86,159700.0,33.6422,33.7891,33.4506,33.7571,159700.0
2008-01-30 14:55:00,52.89,53.01,52.71,53.01,123000.0,33.7763,33.8529,33.6614,33.8529,123000.0
2008-01-30 15:00:00,53.02,53.47,53.0,53.45,281500.0,33.8593,34.1467,33.8466,34.1339,281500.0
2008-01-30 15:05:00,53.45,53.48,53.29,53.43,315900.0,34.1339,34.1531,34.0318,34.1212,315900.0
2008-01-30 15:10:00,53.42,53.51,53.33,53.42,310800.0,34.1148,34.1722,34.0573,34.1148,310800.0
2008-01-30 15:15:00,53.41,53.55,53.36,53.4,250800.0,34.1084,34.1978,34.0765,34.102,250800.0
2008-01-30 15:20:00,53.4,53.57,53.28,53.28,147900.0,34.102,34.2106,34.0254,34.0254,147900.0
2008-01-30 15:25:00,53.28,53.39,53.18,53.28,85900.0,34.0254,34.0956,33.9615,34.0254,85900.0
2008-01-30 15:30:00,53.28,53.43,53.01,53.01,93100.0,34.0254,34.1212,33.8529,33.8529,93100.0
2008-01-30 15:35:00,53.01,53.03,52.69,52.84,163300.0,33.8529,33.8657,33.6486,33.7444,163300.0
2008-01-30 15:40:00,52.85,52.97,52.71,52.72,247800.0,33.7508,33.8274,33.6614,33.6677,247800.0
2008-01-30 15:45:00,52.72,52.75,52.57,52.73,333600.0,33.6677,33.6869,33.5719,33.6741,333600.0
2008-01-30 15:50:00,52.73,52.85,52.45,52.5,308800.0,33.6741,33.7508,33.4953,33.5272,308800.0
2008-01-30 15:55:00,52.5,52.5,52.3,52.34,384100.0,33.5272,33.5272,33.3995,33.4251,384100.0
2008-01-31 09:30:00,51.65,52.62,51.5,52.38,342400.0,32.9844,33.6039,32.8886,33.4506,342400.0
2008-01-31 09:35:00,52.41,52.41,51.86,52.16,173600.0,33.4698,33.4698,33.1185,33.3101,173600.0
2008-01-31 09:40:00,52.16,52.51,52.13,52.48,154700.0,33.3101,33.5336,33.291,33.5145,154700.0
2008-01-31 09:45:00,52.49,52.62,52.0,52.62,197400.0,33.5209,33.6039,33.2079,33.6039,197400.0
2008-01-31 09:50:00,52.63,52.93,52.47,52.93,316600.0,33.6103,33.8019,33.5081,33.8019,316600.0
2008-01-31 09:55:00,52.94,53.42,52.84,53.41,382100.0,33.8082,34.1148,33.7444,34.1084,382100.0
2008-01-31 10:00:00,53.41,53.45,52.85,52.92,392100.0,34.1084,34.1339,33.7508,33.7955,392100.0
2008-01-31 10:05:00,52.92,53.31,52.84,53.3,348500.0,33.7955,34.0445,33.7444,34.0381,348500.0
2008-01-31 10:10:00,53.31,53.5,53.09,53.5,387900.0,34.0445,34.1659,33.904,34.1659,387900.0
2008-01-31 10:15:00,53.5,53.75,53.44,53.59,391400.0,34.1659,34.3255,34.1275,34.2233,391400.0
2008-01-31 10:20:00,53.57,53.72,53.44,53.44,258400.0,34.2106,34.3064,34.1275,34.1275,258400.0
2008-01-31 10:25:00,53.44,53.73,53.41,53.66,163000.0,34.1275,34.3127,34.1084,34.268,163000.0
2008-01-31 10:30:00,53.68,53.73,53.44,53.55,151500.0,34.2808,34.3127,34.1275,34.1978,151500.0
2008-01-31 10:35:00,53.55,53.7,53.47,53.51,122100.0,34.1978,34.2936,34.1467,34.1722,122100.0
2008-01-31 10:40:00,53.49,53.55,53.46,53.49,123300.0,34.1595,34.1978,34.1403,34.1595,123300.0
2008-01-31 10:45:00,53.48,53.78,53.45,53.77,139400.0,34.1531,34.3447,34.1339,34.3383,139400.0
2008-01-31 10:50:00,53.78,54.6,53.77,54.57,353600.0,34.3447,34.8683,34.3383,34.8492,353600.0
2008-01-31 10:55:00,54.57,54.93,54.38,54.89,514400.0,34.8492,35.0791,34.7278,35.0535,514400.0
2008-01-31 11:00:00,54.89,54.89,54.57,54.61,194200.0,35.0535,35.0535,34.8492,34.8747,194200.0
2008-01-31 11:05:00,54.61,54.67,54.36,54.43,242000.0,34.8747,34.913,34.7151,34.7598,242000.0
2008-01-31 11:10:00,54.43,54.44,54.16,54.19,182600.0,34.7598,34.7662,34.5873,34.6065,182600.0
2008-01-31 11:15:00,54.19,54.21,54.03,54.2,281200.0,34.6065,34.6193,34.5043,34.6129,281200.0
2008-01-31 11:20:00,54.2,54.4,54.2,54.33,181500.0,34.6129,34.7406,34.6129,34.6959,181500.0
2008-01-31 11:25:00,54.33,55.21,54.33,54.88,472200.0,34.6959,35.2579,34.6959,35.0471,472200.0
2008-01-31 11:30:00,54.88,55.03,54.74,54.9,327700.0,35.0471,35.1429,34.9577,35.0599,327700.0
2008-01-31 11:35:00,54.9,54.95,54.71,54.73,186300.0,35.0599,35.0919,34.9386,34.9514,186300.0
2008-01-31 11:40:00,54.73,54.8,54.66,54.72,210000.0,34.9514,34.9961,34.9067,34.945,210000.0
2008-01-31 11:45:00,54.74,55.17,54.74,55.05,280600.0,34.9577,35.2323,34.9577,35.1557,280600.0
2008-01-31 11:50:00,55.05,55.47,55.01,55.42,299400.0,35.1557,35.4239,35.1302,35.392,299400.0
2008-01-31 11:55:00,55.42,55.44,54.66,55.08,635300.0,35.392,35.4048,34.9067,35.1749,635300.0
2008-01-31 12:00:00,55.08,55.17,54.75,54.87,252900.0,35.1749,35.2323,34.9641,35.0408,252900.0
2008-01-31 12:05:00,54.86,54.87,54.6,54.67,177200.0,35.0344,35.0408,34.8683,34.913,177200.0
2008-01-31 12:10:00,54.67,54.89,54.63,54.87,111700.0,34.913,35.0535,34.8875,35.0408,111700.0
2008-01-31 12:15:00,54.87,54.88,54.75,54.81,123000.0,35.0408,35.0471,34.9641,35.0024,123000.0
2008-01-31 12:20:00,54.81,54.94,54.73,54.79,101900.0,35.0024,35.0855,34.9514,34.9897,101900.0
2008-01-31 12:25:00,54.79,54.9,54.59,54.88,134100.0,34.9897,35.0599,34.862,35.0471,134100.0
2008-01-31 12:30:00,54.88,55.05,54.8,54.83,145300.0,35.0471,35.1557,34.9961,35.0152,145300.0
2008-01-31 12:35:00,54.83,54.84,54.75,54.83,67500.0,35.0152,35.0216,34.9641,35.0152,67500.0
2008-01-31 12:40:00,54.83,54.85,54.75,54.76,87400.0,35.0152,35.028,34.9641,34.9705,87400.0
2008-01-31 12:45:00,54.76,54.85,54.69,54.81,93800.0,34.9705,35.028,34.9258,35.0024,93800.0
2008-01-31 12:50:00,54.81,54.81,54.58,54.6,103900.0,35.0024,35.0024,34.8556,34.8683,103900.0
2008-01-31 12:55:00,54.61,54.81,54.6,54.8,70800.0,34.8747,35.0024,34.8683,34.9961,70800.0
2008-01-31 13:00:00,54.8,54.89,54.7,54.83,65200.0,34.9961,35.0535,34.9322,35.0152,65200.0
2008-01-31 13:05:00,54.83,54.86,54.69,54.73,64600.0,35.0152,35.0344,34.9258,34.9514,64600.0
2008-01-31 13:10:00,54.72,55.04,54.72,54.89,96000.0,34.945,35.1493,34.945,35.0535,96000.0
2008-01-31 13:15:00,54.89,54.9,54.81,54.87,57600.0,35.0535,35.0599,35.0024,35.0408,57600.0
2008-01-31 13:20:00,54.78,54.85,54.63,54.77,87900.0,34.9833,35.028,34.8875,34.9769,87900.0
2008-01-31 13:25:00,54.76,55.03,54.75,54.99,103400.0,34.9705,35.1429,34.9641,35.1174,103400.0
2008-01-31 13:30:00,54.99,55.04,54.98,55.03,63000.0,35.1174,35.1493,35.111,35.1429,63000.0
2008-01-31 13:35:00,55.03,55.18,54.94,55.13,123600.0,35.1429,35.2387,35.0855,35.2068,123600.0
2008-01-31 13:40:00,55.14,55.14,55.0,55.12,89000.0,35.2132,35.2132,35.1238,35.2004,89000.0
2008-01-31 13:45:00,55.12,55.24,55.01,55.24,133600.0,35.2004,35.277,35.1302,35.277,133600.0
2008-01-31 13:50:00,55.24,55.32,55.1,55.31,165600.0,35.277,35.3281,35.1876,35.3218,165600.0
2008-01-31 13:55:00,55.31,55.31,54.89,54.96,155600.0,35.3218,35.3218,35.0535,35.0982,155600.0
2008-01-31 14:00:00,54.95,55.14,54.9,55.06,116800.0,35.0919,35.2132,35.0599,35.1621,116800.0
2008-01-31 14:05:00,55.09,55.16,55.01,55.05,72600.0,35.1813,35.226,35.1302,35.1557,72600.0
2008-01-31 14:10:00,55.04,55.38,55.04,55.36,110800.0,35.1493,35.3665,35.1493,35.3537,110800.0
2008-01-31 14:15:00,55.36,55.57,55.28,55.52,415100.0,35.3537,35.4878,35.3026,35.4559,415100.0
2008-01-31 14:20:00,55.51,55.83,55.47,55.65,458500.0,35.4495,35.6538,35.4239,35.5389,458500.0
2008-01-31 14:25:00,55.65,55.73,55.45,55.63,144200.0,35.5389,35.59,35.4112,35.5261,144200.0
2008-01-31 14:30:00,55.62,55.82,55.56,55.81,223700.0,35.5197,35.6474,35.4814,35.6411,223700.0
2008-01-31 14:35:00,55.82,55.86,55.48,55.5,240000.0,35.6474,35.673,35.4303,35.4431,240000.0
2008-01-31 14:40:00,55.5,55.58,55.43,55.56,497000.0,35.4431,35.4942,35.3984,35.4814,497000.0
2008-01-31 14:45:00,55.55,55.85,54.8,55.83,161300.0,35.475,35.6666,34.9961,35.6538,161300.0
2008-01-31 14:50:00,55.84,55.84,55.51,55.59,132700.0,35.6602,35.6602,35.4495,35.5006,132700.0
2008-01-31 14:55:00,55.59,55.82,55.55,55.82,138200.0,35.5006,35.6474,35.475,35.6474,138200.0
2008-01-31 15:00:00,55.82,55.9,55.68,55.76,292400.0,35.6474,35.6985,35.558,35.6091,292400.0
2008-01-31 15:05:00,55.76,55.87,55.67,55.87,236500.0,35.6091,35.6794,35.5517,35.6794,236500.0
2008-01-31 15:10:00,55.87,55.99,55.8,55.96,440400.0,35.6794,35.756,35.6347,35.7369,440400.0
2008-01-31 15:15:00,55.96,55.98,55.6,55.85,125500.0,35.7369,35.7496,35.507,35.6666,125500.0
2008-01-31 15:20:00,55.86,56.18,55.86,56.14,320500.0,35.673,35.8773,35.673,35.8518,320500.0
2008-01-31 15:25:00,56.15,56.31,56.08,56.13,275200.0,35.8582,35.9604,35.8135,35.8454,275200.0
2008-01-31 15:30:00,56.11,56.29,56.09,56.26,515600.0,35.8326,35.9476,35.8199,35.9284,515600.0
2008-01-31 15:35:00,56.27,56.27,56.14,56.2,329000.0,35.9348,35.9348,35.8518,35.8901,329000.0
2008-01-31 15:40:00,56.2,56.27,56.08,56.1,379100.0,35.8901,35.9348,35.8135,35.8263,379100.0
2008-01-31 15:45:00,56.09,56.11,55.81,55.86,348600.0,35.8199,35.8326,35.6411,35.673,348600.0
2008-01-31 15:50:00,55.85,55.91,55.39,55.44,477500.0,35.6666,35.7049,35.3728,35.4048,477500.0
2008-01-31 15:55:00,55.44,55.57,55.23,55.36,566900.0,35.4048,35.4878,35.2707,35.3537,566900.0
2008-02-01 09:30:00,55.35,55.35,54.91,55.2,370000.0,35.3473,35.3473,35.0663,35.2515,370000.0
2008-02-01 09:35:00,55.2,55.25,54.88,54.99,237800.0,35.2515,35.2834,35.0471,35.1174,237800.0
2008-02-01 09:40:00,54.95,55.13,54.88,54.99,263600.0,35.0919,35.2068,35.0471,35.1174,263600.0
2008-02-01 09:45:00,54.99,55.33,54.84,55.23,329500.0,35.1174,35.3345,35.0216,35.2707,329500.0
2008-02-01 09:50:00,55.22,55.38,55.0,55.13,236900.0,35.2643,35.3665,35.1238,35.2068,236900.0
2008-02-01 09:55:00,55.14,55.26,55.05,55.14,179800.0,35.2132,35.2898,35.1557,35.2132,179800.0
2008-02-01 10:00:00,55.14,55.81,55.12,55.77,316900.0,35.2132,35.6411,35.2004,35.6155,316900.0
2008-02-01 10:05:00,55.81,56.0,55.6,55.6,442400.0,35.6411,35.7624,35.507,35.507,442400.0
2008-02-01 10:10:00,55.62,55.95,55.62,55.86,210100.0,35.5197,35.7305,35.5197,35.673,210100.0
2008-02-01 10:15:00,55.87,55.87,55.6,55.62,141000.0,35.6794,35.6794,35.507,35.5197,141000.0
2008-02-01 10:20:00,55.6,55.7,55.47,55.66,228900.0,35.507,35.5708,35.4239,35.5453,228900.0
2008-02-01 10:25:00,55.65,55.7,55.5,55.52,201700.0,35.5389,35.5708,35.4431,35.4559,201700.0
2008-02-01 10:30:00,55.53,55.53,55.33,55.36,231300.0,35.4622,35.4622,35.3345,35.3537,231300.0
2008-02-01 10:35:00,55.37,55.59,55.24,55.4,218800.0,35.3601,35.5006,35.277,35.3792,218800.0
2008-02-01 10:40:00,55.4,55.47,55.08,55.22,151800.0,35.3792,35.4239,35.1749,35.2643,151800.0
2008-02-01 10:45:00,55.23,55.38,55.06,55.1,193000.0,35.2707,35.3665,35.1621,35.1876,193000.0
2008-02-01 10:50:00,55.09,55.3,55.08,55.26,106100.0,35.1813,35.3154,35.1749,35.2898,106100.0
2008-02-01 10:55:00,55.26,55.29,55.08,55.16,179000.0,35.2898,35.309,35.1749,35.226,179000.0
2008-02-01 11:00:00,55.16,55.22,55.04,55.08,160700.0,35.226,35.2643,35.1493,35.1749,160700.0
2008-02-01 11:05:00,55.08,55.18,55.0,55.06,183200.0,35.1749,35.2387,35.1238,35.1621,183200.0
2008-02-01 11:10:00,55.05,55.3,55.0,55.15,131700.0,35.1557,35.3154,35.1238,35.2196,131700.0
2008-02-01 11:15:00,55.17,55.4,55.14,55.18,106600.0,35.2323,35.3792,35.2132,35.2387,106600.0
2008-02-01 11:20:00,55.19,55.4,55.15,55.28,80700.0,35.2451,35.3792,35.2196,35.3026,80700.0
2008-02-01 11:25:00,55.28,55.38,55.07,55.1,131800.0,35.3026,35.3665,35.1685,35.1876,131800.0
2008-02-01 11:30:00,55.09,55.37,55.05,55.32,63500.0,35.1813,35.3601,35.1557,35.3281,63500.0
2008-02-01 11:35:00,55.29,55.44,55.17,55.42,35800.0,35.309,35.4048,35.2323,35.392,35800.0
2008-02-01 11:40:00,55.42,55.49,55.34,55.47,47800.0,35.392,35.4367,35.3409,35.4239,47800.0
2008-02-01 11:45:00,55.47,55.65,55.43,55.64,168200.0,35.4239,35.5389,35.3984,35.5325,168200.0
2008-02-01 11:50:00,55.65,55.71,55.57,55.62,215500.0,35.5389,35.5772,35.4878,35.5197,215500.0
2008-02-01 11:55:00,55.62,55.79,55.61,55.71,184400.0,35.5197,35.6283,35.5133,35.5772,184400.0
2008-02-01 12:00:00,55.71,55.8,55.62,55.8,162600.0,35.5772,35.6347,35.5197,35.6347,162600.0
2008-02-01 12:05:00,55.8,55.84,55.67,55.72,78900.0,35.6347,35.6602,35.5517,35.5836,78900.0
2008-02-01 12:10:00,55.73,55.8,55.66,55.74,93300.0,35.59,35.6347,35.5453,35.5964,93300.0
2008-02-01 12:15:00,55.73,55.78,55.61,55.69,102200.0,35.59,35.6219,35.5133,35.5644,102200.0
2008-02-01 12:20:00,55.69,55.87,55.67,55.84,147500.0,35.5644,35.6794,35.5517,35.6602,147500.0
2008-02-01 12:25:00,55.83,55.88,55.71,55.76,61900.0,35.6538,35.6858,35.5772,35.6091,61900.0
2008-02-01 12:30:00,55.73,55.8,55.71,55.77,63300.0,35.59,35.6347,35.5772,35.6155,63300.0
2008-02-01 12:35:00,55.77,55.88,55.7,55.78,106900.0,35.6155,35.6858,35.5708,35.6219,106900.0
2008-02-01 12:40:00,55.76,55.86,55.74,55.83,34200.0,35.6091,35.673,35.5964,35.6538,34200.0
2008-02-01 12:45:00,55.83,55.83,55.72,55.76,52800.0,35.6538,35.6538,35.5836,35.6091,52800.0
2008-02-01 12:50:00,55.76,55.77,55.7,55.74,34700.0,35.6091,35.6155,35.5708,35.5964,34700.0
2008-02-01 12:55:00,55.74,55.85,55.74,55.82,55800.0,35.5964,35.6666,35.5964,35.6474,55800.0
2008-02-01 13:00:00,55.82,55.99,55.81,55.92,110300.0,35.6474,35.756,35.6411,35.7113,110300.0
2008-02-01 13:05:00,55.93,56.17,55.89,56.13,229400.0,35.7177,35.871,35.6921,35.8454,229400.0
2008-02-01 13:10:00,56.12,56.13,55.94,55.99,95200.0,35.839,35.8454,35.7241,35.756,95200.0
2008-02-01 13:15:00,55.99,56.36,55.99,56.21,208100.0,35.756,35.9923,35.756,35.8965,208100.0
2008-02-01 13:20:00,56.2,56.32,56.1,56.31,159900.0,35.8901,35.9668,35.8263,35.9604,159900.0
2008-02-01 13:25:00,56.31,56.34,56.25,56.3,101000.0,35.9604,35.9795,35.9221,35.954,101000.0
2008-02-01 13:30:00,56.3,56.37,56.26,56.3,116100.0,35.954,35.9987,35.9284,35.954,116100.0
2008-02-01 13:35:00,56.3,56.35,56.24,56.29,131100.0,35.954,35.9859,35.9157,35.9476,131100.0
2008-02-01 13:40:00,56.3,56.34,56.27,56.3,81500.0,35.954,35.9795,35.9348,35.954,81500.0
2008-02-01 13:45:00,56.3,56.4,56.29,56.37,129900.0,35.954,36.0178,35.9476,35.9987,129900.0
2008-02-01 13:50:00,56.37,56.42,56.31,56.41,134900.0,35.9987,36.0306,35.9604,36.0242,134900.0
2008-02-01 13:55:00,56.42,56.5,56.27,56.27,149200.0,36.0306,36.0817,35.9348,35.9348,149200.0
2008-02-01 14:00:00,56.27,56.4,56.25,56.34,102500.0,35.9348,36.0178,35.9221,35.9795,102500.0
2008-02-01 14:05:00,56.33,56.45,56.32,56.43,63900.0,35.9731,36.0498,35.9668,36.037,63900.0
2008-02-01 14:10:00,56.44,56.5,56.39,56.47,102900.0,36.0434,36.0817,36.0115,36.0625,102900.0
2008-02-01 14:15:00,56.46,56.48,56.4,56.46,71300.0,36.0562,36.0689,36.0178,36.0562,71300.0
2008-02-01 14:20:00,56.47,56.62,56.46,56.62,96300.0,36.0625,36.1583,36.0562,36.1583,96300.0
2008-02-01 14:25:00,56.62,56.64,56.5,56.6,118400.0,36.1583,36.1711,36.0817,36.1456,118400.0
2008-02-01 14:30:00,56.6,56.74,56.54,56.74,137000.0,36.1456,36.235,36.1072,36.235,137000.0
2008-02-01 14:35:00,56.74,56.95,56.72,56.91,297600.0,36.235,36.3691,36.2222,36.3435,297600.0
2008-02-01 14:40:00,56.91,56.98,56.82,56.95,119800.0,36.3435,36.3882,36.2861,36.3691,119800.0
2008-02-01 14:45:00,56.95,56.99,56.85,56.89,201900.0,36.3691,36.3946,36.3052,36.3308,201900.0
2008-02-01 14:50:00,56.9,57.02,56.88,56.93,114900.0,36.3371,36.4138,36.3244,36.3563,114900.0
2008-02-01 14:55:00,56.94,56.96,56.81,56.92,98900.0,36.3627,36.3755,36.2797,36.3499,98900.0
2008-02-01 15:00:00,56.92,56.97,56.9,56.94,111600.0,36.3499,36.3819,36.3371,36.3627,111600.0
2008-02-01 15:05:00,56.95,56.96,56.86,56.95,207800.0,36.3691,36.3755,36.3116,36.3691,207800.0
2008-02-01 15:10:00,56.95,56.99,56.6,56.86,158000.0,36.3691,36.3946,36.1456,36.3116,158000.0
2008-02-01 15:15:00,56.86,56.97,56.71,56.95,252500.0,36.3116,36.3819,36.2158,36.3691,252500.0
2008-02-01 15:20:00,56.96,56.99,56.8,56.85,235900.0,36.3755,36.3946,36.2733,36.3052,235900.0
2008-02-01 15:25:00,56.84,57.15,55.31,57.11,354400.0,36.2988,36.4968,35.3218,36.4713,354400.0
2008-02-01 15:30:00,57.12,57.16,56.97,56.99,186400.0,36.4776,36.5032,36.3819,36.3946,186400.0
2008-02-01 15:35:00,56.99,57.07,56.93,57.01,177800.0,36.3946,36.4457,36.3563,36.4074,177800.0
2008-02-01 15:40:00,57.02,57.19,57.02,57.13,239700.0,36.4138,36.5223,36.4138,36.484,239700.0
2008-02-01 15:45:00,57.13,57.16,56.99,57.07,244600.0,36.484,36.5032,36.3946,36.4457,244600.0
2008-02-01 15:50:00,57.07,57.08,56.96,57.03,307600.0,36.4457,36.4521,36.3755,36.4202,307600.0
2008-02-01 15:55:00,57.02,57.03,56.9,56.94,463300.0,36.4138,36.4202,36.3371,36.3627,463300.0
2008-02-04 09:30:00,57.17,57.32,56.68,57.06,169300.0,36.5096,36.6054,36.1967,36.4393,169300.0
2008-02-04 09:35:00,57.06,57.09,56.29,56.33,98100.0,36.4393,36.4585,35.9476,35.9731,98100.0
2008-02-04 09:40:00,56.32,57.17,56.28,56.3,133500.0,35.9668,36.5096,35.9412,35.954,133500.0
2008-02-04 09:45:00,56.3,56.38,56.23,56.25,228600.0,35.954,36.0051,35.9093,35.9221,228600.0
2008-02-04 09:50:00,56.25,56.26,56.04,56.13,285800.0,35.9221,35.9284,35.7879,35.8454,285800.0
2008-02-04 09:55:00,56.14,56.32,56.11,56.15,123100.0,35.8518,35.9668,35.8326,35.8582,123100.0
2008-02-04 10:00:00,56.15,56.18,55.96,56.06,169900.0,35.8582,35.8773,35.7369,35.8007,169900.0
2008-02-04 10:05:00,56.05,56.12,55.75,55.98,159300.0,35.7943,35.839,35.6027,35.7496,159300.0
2008-02-04 10:10:00,55.99,56.11,55.82,56.03,92300.0,35.756,35.8326,35.6474,35.7816,92300.0
2008-02-04 10:15:00,56.01,56.07,55.9,55.92,72700.0,35.7688,35.8071,35.6985,35.7113,72700.0
2008-02-04 10:20:00,55.94,55.94,55.75,55.76,165800.0,35.7241,35.7241,35.6027,35.6091,165800.0
2008-02-04 10:25:00,55.76,55.98,55.73,55.79,134600.0,35.6091,35.7496,35.59,35.6283,134600.0
2008-02-04 10:30:00,55.79,55.82,55.71,55.73,117100.0,35.6283,35.6474,35.5772,35.59,117100.0
2008-02-04 10:35:00,55.73,55.79,55.51,55.55,155500.0,35.59,35.6283,35.4495,35.475,155500.0
2008-02-04 10:40:00,55.55,55.72,55.36,55.72,312100.0,35.475,35.5836,35.3537,35.5836,312100.0
2008-02-04 10:45:00,55.74,55.76,55.48,55.48,76700.0,35.5964,35.6091,35.4303,35.4303,76700.0
2008-02-04 10:50:00,55.5,55.66,55.49,55.65,49800.0,35.4431,35.5453,35.4367,35.5389,49800.0
2008-02-04 10:55:00,55.68,55.79,55.58,55.61,60800.0,35.558,35.6283,35.4942,35.5133,60800.0
2008-02-04 11:00:00,55.6,55.8,55.6,55.63,39600.0,35.507,35.6347,35.507,35.5261,39600.0
2008-02-04 11:05:00,55.63,55.72,55.58,55.71,37100.0,35.5261,35.5836,35.4942,35.5772,37100.0
2008-02-04 11:10:00,55.71,55.81,55.59,55.62,111000.0,35.5772,35.6411,35.5006,35.5197,111000.0
2008-02-04 11:15:00,55.62,55.68,55.59,55.63,112000.0,35.5197,35.558,35.5006,35.5261,112000.0
2008-02-04 11:20:00,55.63,55.7,55.55,55.68,108500.0,35.5261,35.5708,35.475,35.558,108500.0
2008-02-04 11:25:00,55.68,55.77,55.62,55.64,77300.0,35.558,35.6155,35.5197,35.5325,77300.0
2008-02-04 11:30:00,55.64,55.76,55.6,55.64,81200.0,35.5325,35.6091,35.507,35.5325,81200.0
2008-02-04 11:35:00,55.63,55.64,55.46,55.54,65200.0,35.5261,35.5325,35.4175,35.4686,65200.0
2008-02-04 11:40:00,55.55,55.56,55.38,55.39,69800.0,35.475,35.4814,35.3665,35.3728,69800.0
2008-02-04 11:45:00,55.38,55.5,55.38,55.47,31900.0,35.3665,35.4431,35.3665,35.4239,31900.0
2008-02-04 11:50:00,55.48,55.55,55.42,55.49,50600.0,35.4303,35.475,35.392,35.4367,50600.0
2008-02-04 11:55:00,55.49,55.5,55.17,55.33,68200.0,35.4367,35.4431,35.2323,35.3345,68200.0
2008-02-04 12:00:00,55.34,55.38,55.09,55.12,66500.0,35.3409,35.3665,35.1813,35.2004,66500.0
2008-02-04 12:05:00,55.12,55.17,55.01,55.03,128600.0,35.2004,35.2323,35.1302,35.1429,128600.0
2008-02-04 12:10:00,55.03,55.16,55.01,55.11,84300.0,35.1429,35.226,35.1302,35.194,84300.0
2008-02-04 12:15:00,55.11,55.11,55.01,55.08,47200.0,35.194,35.194,35.1302,35.1749,47200.0
2008-02-04 12:20:00,55.08,55.1,55.0,55.03,100800.0,35.1749,35.1876,35.1238,35.1429,100800.0
2008-02-04 12:25:00,55.01,55.04,54.93,54.97,144700.0,35.1302,35.1493,35.0791,35.1046,144700.0
2008-02-04 12:30:00,54.98,55.01,54.94,54.99,67300.0,35.111,35.1302,35.0855,35.1174,67300.0
2008-02-04 12:35:00,54.99,55.0,54.93,54.95,68200.0,35.1174,35.1238,35.0791,35.0919,68200.0
2008-02-04 12:40:00,54.95,54.95,54.8,54.85,60200.0,35.0919,35.0919,34.9961,35.028,60200.0
2008-02-04 12:45:00,54.86,55.02,54.86,55.0,105800.0,35.0344,35.1366,35.0344,35.1238,105800.0
2008-02-04 12:50:00,55.0,55.0,54.75,54.77,71900.0,35.1238,35.1238,34.9641,34.9769,71900.0
2008-02-04 12:55:00,54.77,54.86,54.75,54.82,85600.0,34.9769,35.0344,34.9641,35.0088,85600.0
2008-02-04 13:00:00,54.81,54.83,54.76,54.76,28000.0,35.0024,35.0152,34.9705,34.9705,28000.0
2008-02-04 13:05:00,54.76,54.78,54.6,54.6,174200.0,34.9705,34.9833,34.8683,34.8683,174200.0
2008-02-04 13:10:00,54.6,54.79,54.51,54.57,209900.0,34.8683,34.9897,34.8109,34.8492,209900.0
2008-02-04 13:15:00,54.56,54.66,54.55,54.62,108000.0,34.8428,34.9067,34.8364,34.8811,108000.0
2008-02-04 13:20:00,54.62,54.71,54.6,54.65,111400.0,34.8811,34.9386,34.8683,34.9003,111400.0
2008-02-04 13:25:00,54.65,54.7,54.6,54.61,106300.0,34.9003,34.9322,34.8683,34.8747,106300.0
2008-02-04 13:30:00,54.61,54.69,54.6,54.64,80700.0,34.8747,34.9258,34.8683,34.8939,80700.0
2008-02-04 13:35:00,54.64,54.91,54.6,54.9,193500.0,34.8939,35.0663,34.8683,35.0599,193500.0
2008-02-04 13:40:00,54.9,54.94,54.73,54.78,88400.0,35.0599,35.0855,34.9514,34.9833,88400.0
2008-02-04 13:45:00,54.78,54.83,54.7,54.72,82000.0,34.9833,35.0152,34.9322,34.945,82000.0
2008-02-04 13:50:00,54.72,54.76,54.7,54.73,36000.0,34.945,34.9705,34.9322,34.9514,36000.0
2008-02-04 13:55:00,54.73,54.74,54.59,54.61,124300.0,34.9514,34.9577,34.862,34.8747,124300.0
2008-02-04 14:00:00,54.61,54.64,54.53,54.58,123400.0,34.8747,34.8939,34.8236,34.8556,123400.0
2008-02-04 14:05:00,54.6,54.65,54.53,54.64,89000.0,34.8683,34.9003,34.8236,34.8939,89000.0
2008-02-04 14:10:00,54.64,54.7,54.55,54.56,70700.0,34.8939,34.9322,34.8364,34.8428,70700.0
2008-02-04 14:15:00,54.56,54.74,54.55,54.72,62500.0,34.8428,34.9577,34.8364,34.945,62500.0
2008-02-04 14:20:00,54.72,54.76,54.71,54.75,56000.0,34.945,34.9705,34.9386,34.9641,56000.0
2008-02-04 14:25:00,54.74,54.75,54.63,54.65,257200.0,34.9577,34.9641,34.8875,34.9003,257200.0
2008-02-04 14:30:00,54.65,54.65,54.51,54.55,156700.0,34.9003,34.9003,34.8109,34.8364,156700.0
2008-02-04 14:35:00,54.55,54.56,54.48,54.51,129400.0,34.8364,34.8428,34.7917,34.8109,129400.0
2008-02-04 14:40:00,54.5,54.54,54.42,54.48,153000.0,34.8045,34.83,34.7534,34.7917,153000.0
2008-02-04 14:45:00,54.48,54.7,54.46,54.7,204100.0,34.7917,34.9322,34.7789,34.9322,204100.0
2008-02-04 14:50:00,54.69,54.75,54.47,54.52,98000.0,34.9258,34.9641,34.7853,34.8172,98000.0
2008-02-04 14:55:00,54.52,54.53,54.31,54.48,154000.0,34.8172,34.8236,34.6831,34.7917,154000.0
2008-02-04 15:00:00,54.48,54.61,54.4,54.61,118600.0,34.7917,34.8747,34.7406,34.8747,118600.0
2008-02-04 15:05:00,54.61,54.71,54.51,54.61,192000.0,34.8747,34.9386,34.8109,34.8747,192000.0
2008-02-04 15:10:00,54.61,54.69,54.58,54.63,184200.0,34.8747,34.9258,34.8556,34.8875,184200.0
2008-02-04 15:15:00,54.63,54.73,54.47,54.47,141100.0,34.8875,34.9514,34.7853,34.7853,141100.0
2008-02-04 15:20:00,54.48,54.64,54.41,54.56,121200.0,34.7917,34.8939,34.747,34.8428,121200.0
2008-02-04 15:25:00,54.57,54.58,54.46,54.55,81000.0,34.8492,34.8556,34.7789,34.8364,81000.0
2008-02-04 15:30:00,54.55,54.55,54.33,54.34,99300.0,34.8364,34.8364,34.6959,34.7023,99300.0
2008-02-04 15:35:00,54.35,54.38,54.28,54.34,123600.0,34.7087,34.7278,34.664,34.7023,123600.0
2008-02-04 15:40:00,54.34,54.53,54.3,54.5,174600.0,34.7023,34.8236,34.6768,34.8045,174600.0
2008-02-04 15:45:00,54.5,54.54,54.37,54.4,150500.0,34.8045,34.83,34.7215,34.7406,150500.0
2008-02-04 15:50:00,54.41,54.45,54.3,54.3,286000.0,34.747,34.7725,34.6768,34.6768,286000.0
2008-02-04 15:55:00,54.29,54.32,54.05,54.19,734500.0,34.6704,34.6895,34.5171,34.6065,734500.0
2008-02-05 09:30:00,53.68,53.68,53.05,53.22,407600.0,34.2808,34.2808,33.8785,33.987,407600.0
2008-02-05 09:35:00,53.22,53.47,53.19,53.22,284300.0,33.987,34.1467,33.9679,33.987,284300.0
2008-02-05 09:40:00,53.22,53.53,53.19,53.29,191300.0,33.987,34.185,33.9679,34.0318,191300.0
2008-02-05 09:45:00,53.29,53.55,53.23,53.53,156300.0,34.0318,34.1978,33.9934,34.185,156300.0
2008-02-05 09:50:00,53.53,54.28,53.43,54.23,357100.0,34.185,34.664,34.1212,34.632,357100.0
2008-02-05 09:55:00,54.23,54.5,54.02,54.02,419100.0,34.632,34.8045,34.4979,34.4979,419100.0
2008-02-05 10:00:00,54.02,54.15,53.89,54.08,200100.0,34.4979,34.581,34.4149,34.5363,200100.0
2008-02-05 10:05:00,54.08,54.16,53.62,53.85,200400.0,34.5363,34.5873,34.2425,34.3894,200400.0
2008-02-05 10:10:00,53.85,54.0,53.77,53.85,97300.0,34.3894,34.4852,34.3383,34.3894,97300.0
2008-02-05 10:15:00,53.81,54.05,53.71,53.86,231500.0,34.3638,34.5171,34.3,34.3958,231500.0
2008-02-05 10:20:00,53.84,54.1,53.82,53.89,157000.0,34.383,34.549,34.3702,34.4149,157000.0
2008-02-05 10:25:00,53.88,54.16,53.84,54.04,174200.0,34.4085,34.5873,34.383,34.5107,174200.0
2008-02-05 10:30:00,54.06,54.18,53.88,53.96,154000.0,34.5235,34.6001,34.4085,34.4596,154000.0
2008-02-05 10:35:00,53.95,54.07,53.72,53.92,165700.0,34.4532,34.5299,34.3064,34.4341,165700.0
2008-02-05 10:40:00,53.91,53.99,53.6,53.66,92800.0,34.4277,34.4788,34.2297,34.268,92800.0
2008-02-05 10:45:00,53.67,53.72,53.44,53.51,132600.0,34.2744,34.3064,34.1275,34.1722,132600.0
2008-02-05 10:50:00,53.51,53.64,53.45,53.56,105500.0,34.1722,34.2553,34.1339,34.2042,105500.0
2008-02-05 10:55:00,53.56,53.7,53.48,53.59,86000.0,34.2042,34.2936,34.1531,34.2233,86000.0
2008-02-05 11:00:00,53.6,53.62,53.44,53.5,161700.0,34.2297,34.2425,34.1275,34.1659,161700.0
2008-02-05 11:05:00,53.49,53.55,53.45,53.5,95100.0,34.1595,34.1978,34.1339,34.1659,95100.0
2008-02-05 11:10:00,53.52,53.62,53.48,53.54,53300.0,34.1786,34.2425,34.1531,34.1914,53300.0
2008-02-05 11:15:00,53.54,53.58,53.45,53.5,58300.0,34.1914,34.217,34.1339,34.1659,58300.0
2008-02-05 11:20:00,53.5,53.63,53.47,53.48,83500.0,34.1659,34.2489,34.1467,34.1531,83500.0
2008-02-05 11:25:00,53.48,53.74,53.48,53.72,74900.0,34.1531,34.3191,34.1531,34.3064,74900.0
2008-02-05 11:30:00,53.71,53.86,53.61,53.85,148400.0,34.3,34.3958,34.2361,34.3894,148400.0
2008-02-05 11:35:00,53.86,54.04,53.84,54.0,131200.0,34.3958,34.5107,34.383,34.4852,131200.0
2008-02-05 11:40:00,54.0,54.02,53.72,53.78,88600.0,34.4852,34.4979,34.3064,34.3447,88600.0
2008-02-05 11:45:00,53.8,54.12,53.79,53.96,145600.0,34.3574,34.5618,34.3511,34.4596,145600.0
2008-02-05 11:50:00,53.94,54.03,53.85,53.87,117400.0,34.4469,34.5043,34.3894,34.4021,117400.0
2008-02-05 11:55:00,53.88,53.99,53.8,53.81,124000.0,34.4085,34.4788,34.3574,34.3638,124000.0
2008-02-05 12:00:00,53.82,53.83,53.6,53.67,38500.0,34.3702,34.3766,34.2297,34.2744,38500.0
2008-02-05 12:05:00,53.68,53.81,53.61,53.66,44100.0,34.2808,34.3638,34.2361,34.268,44100.0
2008-02-05 12:10:00,53.67,53.72,53.46,53.6,48200.0,34.2744,34.3064,34.1403,34.2297,48200.0
2008-02-05 12:15:00,53.6,53.72,53.49,53.7,43700.0,34.2297,34.3064,34.1595,34.2936,43700.0
2008-02-05 12:20:00,53.7,53.7,53.45,53.54,42300.0,34.2936,34.2936,34.1339,34.1914,42300.0
2008-02-05 12:25:00,53.54,53.67,53.5,53.53,55200.0,34.1914,34.2744,34.1659,34.185,55200.0
2008-02-05 12:30:00,53.55,53.72,53.55,53.65,66500.0,34.1978,34.3064,34.1978,34.2617,66500.0
2008-02-05 12:35:00,53.65,53.74,53.45,53.61,92300.0,34.2617,34.3191,34.1339,34.2361,92300.0
2008-02-05 12:40:00,53.6,53.74,53.6,53.7,42100.0,34.2297,34.3191,34.2297,34.2936,42100.0
2008-02-05 12:45:00,53.69,53.93,53.68,53.78,57900.0,34.2872,34.4405,34.2808,34.3447,57900.0
2008-02-05 12:50:00,53.79,53.89,53.74,53.83,48900.0,34.3511,34.4149,34.3191,34.3766,48900.0
2008-02-05 12:55:00,53.82,53.86,53.63,53.64,33800.0,34.3702,34.3958,34.2489,34.2553,33800.0
2008-02-05 13:00:00,53.66,53.85,53.66,53.74,56700.0,34.268,34.3894,34.268,34.3191,56700.0
2008-02-05 13:05:00,53.7,53.79,53.52,53.52,53700.0,34.2936,34.3511,34.1786,34.1786,53700.0
2008-02-05 13:10:00,53.51,53.51,53.36,53.48,81800.0,34.1722,34.1722,34.0765,34.1531,81800.0
2008-02-05 13:15:00,53.46,53.7,53.45,53.68,41600.0,34.1403,34.2936,34.1339,34.2808,41600.0
2008-02-05 13:20:00,53.69,53.79,53.63,53.67,38900.0,34.2872,34.3511,34.2489,34.2744,38900.0
2008-02-05 13:25:00,53.66,53.72,53.49,53.63,34900.0,34.268,34.3064,34.1595,34.2489,34900.0
2008-02-05 13:30:00,53.62,53.67,53.45,53.57,48600.0,34.2425,34.2744,34.1339,34.2106,48600.0
2008-02-05 13:35:00,53.57,53.57,53.42,53.53,75400.0,34.2106,34.2106,34.1148,34.185,75400.0
2008-02-05 13:40:00,53.52,53.6,53.45,53.53,48600.0,34.1786,34.2297,34.1339,34.185,48600.0
2008-02-05 13:45:00,53.54,53.56,53.3,53.34,123000.0,34.1914,34.2042,34.0381,34.0637,123000.0
2008-02-05 13:50:00,53.33,53.42,53.32,53.41,49100.0,34.0573,34.1148,34.0509,34.1084,49100.0
2008-02-05 13:55:00,53.4,53.42,53.29,53.33,51500.0,34.102,34.1148,34.0318,34.0573,51500.0
2008-02-05 14:00:00,53.35,53.35,53.21,53.24,113100.0,34.0701,34.0701,33.9807,33.9998,113100.0
2008-02-05 14:05:00,53.24,53.46,53.22,53.4,94800.0,33.9998,34.1403,33.987,34.102,94800.0
2008-02-05 14:10:00,53.39,53.45,53.31,53.31,41100.0,34.0956,34.1339,34.0445,34.0445,41100.0
2008-02-05 14:15:00,53.31,53.38,53.24,53.31,59000.0,34.0445,34.0892,33.9998,34.0445,59000.0
2008-02-05 14:20:00,53.32,53.49,53.31,53.49,79700.0,34.0509,34.1595,34.0445,34.1595,79700.0
2008-02-05 14:25:00,53.51,53.65,53.49,53.53,48700.0,34.1722,34.2617,34.1595,34.185,48700.0
2008-02-05 14:30:00,53.53,53.62,53.47,53.6,57300.0,34.185,34.2425,34.1467,34.2297,57300.0
2008-02-05 14:35:00,53.6,53.98,53.59,53.93,115000.0,34.2297,34.4724,34.2233,34.4405,115000.0
2008-02-05 14:40:00,53.92,53.99,53.7,53.71,78100.0,34.4341,34.4788,34.2936,34.3,78100.0
2008-02-05 14:45:00,53.71,53.71,53.57,53.59,40200.0,34.3,34.3,34.2106,34.2233,40200.0
2008-02-05 14:50:00,53.6,53.61,53.48,53.5,67100.0,34.2297,34.2361,34.1531,34.1659,67100.0
2008-02-05 14:55:00,53.51,53.6,53.48,53.51,99600.0,34.1722,34.2297,34.1531,34.1722,99600.0
2008-02-05 15:00:00,53.5,53.5,53.24,53.29,73900.0,34.1659,34.1659,33.9998,34.0318,73900.0
2008-02-05 15:05:00,53.28,53.34,53.26,53.29,73600.0,34.0254,34.0637,34.0126,34.0318,73600.0
2008-02-05 15:10:00,53.29,53.33,53.17,53.23,118100.0,34.0318,34.0573,33.9551,33.9934,118100.0
2008-02-05 15:15:00,53.24,53.25,53.15,53.19,90700.0,33.9998,34.0062,33.9423,33.9679,90700.0
2008-02-05 15:20:00,53.2,53.26,53.15,53.15,92000.0,33.9743,34.0126,33.9423,33.9423,92000.0
2008-02-05 15:25:00,53.15,53.18,53.03,53.12,242700.0,33.9423,33.9615,33.8657,33.9232,242700.0
2008-02-05 15:30:00,53.12,53.21,52.99,53.14,166900.0,33.9232,33.9807,33.8402,33.936,166900.0
2008-02-05 15:35:00,53.14,53.25,53.13,53.17,128000.0,33.936,34.0062,33.9296,33.9551,128000.0
2008-02-05 15:40:00,53.15,53.15,52.88,52.94,247300.0,33.9423,33.9423,33.7699,33.8082,247300.0
2008-02-05 15:45:00,52.93,53.0,52.79,52.85,179100.0,33.8019,33.8466,33.7124,33.7508,179100.0
2008-02-05 15:50:00,52.84,52.99,52.81,52.9,221700.0,33.7444,33.8402,33.7252,33.7827,221700.0
2008-02-05 15:55:00,52.89,52.92,52.75,52.79,331300.0,33.7763,33.7955,33.6869,33.7124,331300.0
2008-02-06 09:30:00,53.01,53.29,52.85,53.09,184600.0,33.8529,34.0318,33.7508,33.904,184600.0
2008-02-06 09:35:00,53.08,53.08,52.77,52.78,134500.0,33.8976,33.8976,33.6997,33.7061,134500.0
2008-02-06 09:40:00,52.78,52.87,52.64,52.7,160700.0,33.7061,33.7635,33.6167,33.655,160700.0
2008-02-06 09:45:00,52.71,52.98,52.64,52.82,220500.0,33.6614,33.8338,33.6167,33.7316,220500.0
2008-02-06 09:50:00,52.82,53.03,52.75,52.78,169400.0,33.7316,33.8657,33.6869,33.7061,169400.0
2008-02-06 09:55:00,52.78,52.84,52.56,52.69,84000.0,33.7061,33.7444,33.5656,33.6486,84000.0
2008-02-06 10:00:00,52.68,52.81,52.61,52.81,163600.0,33.6422,33.7252,33.5975,33.7252,163600.0
2008-02-06 10:05:00,52.81,52.93,52.67,52.93,253600.0,33.7252,33.8019,33.6358,33.8019,253600.0
2008-02-06 10:10:00,52.94,53.17,52.85,52.92,357900.0,33.8082,33.9551,33.7508,33.7955,357900.0
2008-02-06 10:15:00,52.92,52.92,52.6,52.65,240500.0,33.7955,33.7955,33.5911,33.623,240500.0
2008-02-06 10:20:00,52.66,52.85,52.65,52.8,222600.0,33.6294,33.7508,33.623,33.7188,222600.0
2008-02-06 10:25:00,52.8,52.9,52.67,52.75,192500.0,33.7188,33.7827,33.6358,33.6869,192500.0
2008-02-06 10:30:00,52.75,52.96,52.75,52.93,209200.0,33.6869,33.821,33.6869,33.8019,209200.0
2008-02-06 10:35:00,52.93,53.31,52.85,53.19,281200.0,33.8019,34.0445,33.7508,33.9679,281200.0
2008-02-06 10:40:00,53.19,53.28,53.03,53.25,286600.0,33.9679,34.0254,33.8657,34.0062,286600.0
2008-02-06 10:45:00,53.25,53.29,53.06,53.08,303000.0,34.0062,34.0318,33.8849,33.8976,303000.0
2008-02-06 10:50:00,53.08,53.1,52.87,52.9,105200.0,33.8976,33.9104,33.7635,33.7827,105200.0
2008-02-06 10:55:00,52.89,52.98,52.86,52.9,114600.0,33.7763,33.8338,33.7571,33.7827,114600.0
2008-02-06 11:00:00,52.9,53.14,52.79,53.1,199000.0,33.7827,33.936,33.7124,33.9104,199000.0
2008-02-06 11:05:00,53.1,53.23,53.1,53.15,137900.0,33.9104,33.9934,33.9104,33.9423,137900.0
2008-02-06 11:10:00,53.14,53.14,52.86,52.87,110000.0,33.936,33.936,33.7571,33.7635,110000.0
2008-02-06 11:15:00,52.87,53.01,52.87,52.93,120100.0,33.7635,33.8529,33.7635,33.8019,120100.0
2008-02-06 11:20:00,52.92,53.19,52.92,53.18,99200.0,33.7955,33.9679,33.7955,33.9615,99200.0
2008-02-06 11:25:00,53.17,53.23,53.07,53.07,63800.0,33.9551,33.9934,33.8913,33.8913,63800.0
2008-02-06 11:30:00,53.07,53.17,53.05,53.06,45600.0,33.8913,33.9551,33.8785,33.8849,45600.0
2008-02-06 11:35:00,53.07,53.21,53.04,53.08,68900.0,33.8913,33.9807,33.8721,33.8976,68900.0
2008-02-06 11:40:00,53.08,53.08,52.89,52.98,67500.0,33.8976,33.8976,33.7763,33.8338,67500.0
2008-02-06 11:45:00,52.99,53.11,52.95,52.97,64000.0,33.8402,33.9168,33.8146,33.8274,64000.0
2008-02-06 11:50:00,52.97,53.02,52.96,53.0,25700.0,33.8274,33.8593,33.821,33.8466,25700.0
2008-02-06 11:55:00,53.0,53.06,52.97,53.04,32100.0,33.8466,33.8849,33.8274,33.8721,32100.0
2008-02-06 12:00:00,53.04,53.06,52.98,53.0,90400.0,33.8721,33.8849,33.8338,33.8466,90400.0
2008-02-06 12:05:00,53.0,53.05,53.0,53.03,64500.0,33.8466,33.8785,33.8466,33.8657,64500.0
2008-02-06 12:10:00,53.03,53.03,52.8,52.8,81800.0,33.8657,33.8657,33.7188,33.7188,81800.0
2008-02-06 12:15:00,52.8,52.8,52.7,52.71,112500.0,33.7188,33.7188,33.655,33.6614,112500.0
2008-02-06 12:20:00,52.7,52.72,52.7,52.71,39000.0,33.655,33.6677,33.655,33.6614,39000.0
2008-02-06 12:25:00,52.7,52.83,52.69,52.79,84400.0,33.655,33.738,33.6486,33.7124,84400.0
2008-02-06 12:30:00,52.78,52.82,52.76,52.8,77600.0,33.7061,33.7316,33.6933,33.7188,77600.0
2008-02-06 12:35:00,52.79,52.8,52.71,52.78,30500.0,33.7124,33.7188,33.6614,33.7061,30500.0
2008-02-06 12:40:00,52.79,52.79,52.71,52.72,25400.0,33.7124,33.7124,33.6614,33.6677,25400.0
2008-02-06 12:45:00,52.71,52.72,52.61,52.66,78500.0,33.6614,33.6677,33.5975,33.6294,78500.0
2008-02-06 12:50:00,52.66,52.67,52.59,52.64,58700.0,33.6294,33.6358,33.5847,33.6167,58700.0
2008-02-06 12:55:00,52.63,52.63,52.5,52.59,73700.0,33.6103,33.6103,33.5272,33.5847,73700.0
2008-02-06 13:00:00,52.59,52.65,52.36,52.59,227800.0,33.5847,33.623,33.4378,33.5847,227800.0
2008-02-06 13:05:00,52.6,52.82,52.55,52.57,187900.0,33.5911,33.7316,33.5592,33.5719,187900.0
2008-02-06 13:10:00,52.58,52.58,52.25,52.35,168100.0,33.5783,33.5783,33.3676,33.4315,168100.0
2008-02-06 13:15:00,52.34,52.43,52.27,52.3,104900.0,33.4251,33.4825,33.3804,33.3995,104900.0
2008-02-06 13:20:00,52.3,52.42,52.3,52.33,58600.0,33.3995,33.4762,33.3995,33.4187,58600.0
2008-02-06 13:25:00,52.33,52.36,52.3,52.32,44200.0,33.4187,33.4378,33.3995,33.4123,44200.0
2008-02-06 13:30:00,52.32,52.35,52.25,52.31,76000.0,33.4123,33.4315,33.3676,33.4059,76000.0
2008-02-06 13:35:00,52.29,52.34,52.25,52.27,70200.0,33.3931,33.4251,33.3676,33.3804,70200.0
2008-02-06 13:40:00,52.27,52.27,51.92,51.94,158800.0,33.3804,33.3804,33.1569,33.1696,158800.0
2008-02-06 13:45:00,51.93,52.0,51.89,51.89,114100.0,33.1632,33.2079,33.1377,33.1377,114100.0
2008-02-06 13:50:00,51.88,52.04,51.83,51.84,115500.0,33.1313,33.2335,33.0994,33.1058,115500.0
2008-02-06 13:55:00,51.84,51.87,51.67,51.68,147200.0,33.1058,33.1249,32.9972,33.0036,147200.0
2008-02-06 14:00:00,51.68,51.74,51.34,51.6,242900.0,33.0036,33.0419,32.7865,32.9525,242900.0
2008-02-06 14:05:00,51.6,51.88,51.54,51.85,172600.0,32.9525,33.1313,32.9142,33.1121,172600.0
2008-02-06 14:10:00,51.86,51.86,51.34,51.34,220600.0,33.1185,33.1185,32.7865,32.7865,220600.0
2008-02-06 14:15:00,51.34,51.46,51.15,51.18,571000.0,32.7865,32.8631,32.6651,32.6843,571000.0
2008-02-06 14:20:00,51.18,51.5,51.01,51.33,942300.0,32.6843,32.8886,32.5757,32.7801,942300.0
2008-02-06 14:25:00,51.31,51.47,51.18,51.26,130500.0,32.7673,32.8695,32.6843,32.7354,130500.0
2008-02-06 14:30:00,51.26,51.75,51.16,51.3,156100.0,32.7354,33.0483,32.6715,32.7609,156100.0
2008-02-06 14:35:00,51.29,51.63,51.28,51.56,165500.0,32.7545,32.9717,32.7481,32.9269,165500.0
2008-02-06 14:40:00,51.56,51.82,51.55,51.82,299500.0,32.9269,33.093,32.9206,33.093,299500.0
2008-02-06 14:45:00,51.82,51.96,51.76,51.9,340400.0,33.093,33.1824,33.0547,33.1441,340400.0
2008-02-06 14:50:00,51.9,51.91,51.7,51.87,251900.0,33.1441,33.1505,33.0164,33.1249,251900.0
2008-02-06 14:55:00,51.87,52.06,51.79,51.85,218800.0,33.1249,33.2463,33.0738,33.1121,218800.0
2008-02-06 15:00:00,51.85,51.89,51.8,51.82,271300.0,33.1121,33.1377,33.0802,33.093,271300.0
2008-02-06 15:05:00,51.83,51.88,51.8,51.83,112200.0,33.0994,33.1313,33.0802,33.0994,112200.0
2008-02-06 15:10:00,51.83,51.9,51.62,51.66,263600.0,33.0994,33.1441,32.9653,32.9908,263600.0
2008-02-06 15:15:00,51.65,51.7,51.34,51.52,200100.0,32.9844,33.0164,32.7865,32.9014,200100.0
2008-02-06 15:20:00,51.5,51.5,51.28,51.43,118600.0,32.8886,32.8886,32.7481,32.8439,118600.0
2008-02-06 15:25:00,51.44,51.59,51.4,51.43,130700.0,32.8503,32.9461,32.8248,32.8439,130700.0
2008-02-06 15:30:00,51.43,51.43,51.21,51.29,155400.0,32.8439,32.8439,32.7034,32.7545,155400.0
2008-02-06 15:35:00,51.27,51.32,51.01,51.09,318100.0,32.7418,32.7737,32.5757,32.6268,318100.0
2008-02-06 15:40:00,51.1,51.14,51.0,51.01,349900.0,32.6332,32.6587,32.5693,32.5757,349900.0
2008-02-06 15:45:00,51.01,51.08,50.86,50.98,352400.0,32.5757,32.6204,32.4799,32.5566,352400.0
2008-02-06 15:50:00,50.97,51.0,50.79,50.93,397400.0,32.5502,32.5693,32.4352,32.5246,397400.0
2008-02-06 15:55:00,50.93,51.0,50.75,50.96,451500.0,32.5246,32.5693,32.4097,32.5438,451500.0
2008-02-07 09:30:00,50.87,52.3,50.83,52.17,597600.0,32.4863,33.3995,32.4608,33.3165,597600.0
2008-02-07 09:35:00,52.22,52.65,52.01,52.39,700900.0,33.3484,33.623,33.2143,33.457,700900.0
2008-02-07 09:40:00,52.32,52.41,51.77,51.9,372300.0,33.4123,33.4698,33.0611,33.1441,372300.0
2008-02-07 09:45:00,51.89,51.91,50.53,50.99,501600.0,33.1377,33.1505,32.2692,32.5629,501600.0
2008-02-07 09:50:00,51.04,51.3,50.85,51.19,443100.0,32.5949,32.7609,32.4735,32.6907,443100.0
2008-02-07 09:55:00,51.17,51.71,51.15,51.4,206900.0,32.6779,33.0227,32.6651,32.8248,206900.0
2008-02-07 10:00:00,51.4,52.07,51.36,52.04,389700.0,32.8248,33.2526,32.7992,33.2335,389700.0
2008-02-07 10:05:00,52.0,52.48,51.5,52.13,595100.0,33.2079,33.5145,32.8886,33.291,595100.0
2008-02-07 10:10:00,52.14,52.27,51.83,52.01,217700.0,33.2973,33.3804,33.0994,33.2143,217700.0
2008-02-07 10:15:00,52.0,52.3,51.88,52.23,196900.0,33.2079,33.3995,33.1313,33.3548,196900.0
2008-02-07 10:20:00,52.23,52.44,51.97,52.04,279700.0,33.3548,33.4889,33.1888,33.2335,279700.0
2008-02-07 10:25:00,52.02,52.31,51.94,52.06,168800.0,33.2207,33.4059,33.1696,33.2463,168800.0
2008-02-07 10:30:00,52.06,52.17,51.93,51.95,104400.0,33.2463,33.3165,33.1632,33.176,104400.0
2008-02-07 10:35:00,51.95,52.07,51.93,51.98,123400.0,33.176,33.2526,33.1632,33.1952,123400.0
2008-02-07 10:40:00,51.98,52.0,51.75,51.91,195700.0,33.1952,33.2079,33.0483,33.1505,195700.0
2008-02-07 10:45:00,51.92,51.93,51.75,51.8,92900.0,33.1569,33.1632,33.0483,33.0802,92900.0
2008-02-07 10:50:00,51.8,52.02,51.79,51.98,121900.0,33.0802,33.2207,33.0738,33.1952,121900.0
2008-02-07 10:55:00,52.0,52.15,51.97,52.09,44500.0,33.2079,33.3037,33.1888,33.2654,44500.0
2008-02-07 11:00:00,52.09,52.23,52.0,52.0,77300.0,33.2654,33.3548,33.2079,33.2079,77300.0
2008-02-07 11:05:00,52.0,52.09,51.72,51.74,134100.0,33.2079,33.2654,33.0291,33.0419,134100.0
2008-02-07 11:10:00,51.74,51.79,51.6,51.71,130200.0,33.0419,33.0738,32.9525,33.0227,130200.0
2008-02-07 11:15:00,51.7,51.88,51.63,51.67,62100.0,33.0164,33.1313,32.9717,32.9972,62100.0
2008-02-07 11:20:00,51.66,51.97,51.66,51.94,57300.0,32.9908,33.1888,32.9908,33.1696,57300.0
2008-02-07 11:25:00,51.93,51.93,51.72,51.76,46000.0,33.1632,33.1632,33.0291,33.0547,46000.0
2008-02-07 11:30:00,51.75,52.06,51.75,52.05,38600.0,33.0483,33.2463,33.0483,33.2399,38600.0
2008-02-07 11:35:00,52.06,52.1,51.94,52.05,109200.0,33.2463,33.2718,33.1696,33.2399,109200.0
2008-02-07 11:40:00,52.05,52.25,52.04,52.19,127600.0,33.2399,33.3676,33.2335,33.3293,127600.0
2008-02-07 11:45:00,52.2,52.35,52.11,52.3,117000.0,33.3357,33.4315,33.2782,33.3995,117000.0
2008-02-07 11:50:00,52.32,52.33,52.16,52.24,95500.0,33.4123,33.4187,33.3101,33.3612,95500.0
2008-02-07 11:55:00,52.24,52.26,52.09,52.12,80400.0,33.3612,33.374,33.2654,33.2846,80400.0
2008-02-07 12:00:00,52.13,52.15,52.02,52.08,59400.0,33.291,33.3037,33.2207,33.259,59400.0
2008-02-07 12:05:00,52.08,52.15,52.04,52.04,53400.0,33.259,33.3037,33.2335,33.2335,53400.0
2008-02-07 12:10:00,52.05,52.11,52.04,52.08,31100.0,33.2399,33.2782,33.2335,33.259,31100.0
2008-02-07 12:15:00,52.08,52.12,52.07,52.1,77200.0,33.259,33.2846,33.2526,33.2718,77200.0
2008-02-07 12:20:00,52.09,52.16,51.99,52.03,62400.0,33.2654,33.3101,33.2016,33.2271,62400.0
2008-02-07 12:25:00,52.03,52.29,52.01,52.28,105000.0,33.2271,33.3931,33.2143,33.3868,105000.0
2008-02-07 12:30:00,52.26,52.46,52.22,52.4,291600.0,33.374,33.5017,33.3484,33.4634,291600.0
2008-02-07 12:35:00,52.4,52.44,52.17,52.37,134800.0,33.4634,33.4889,33.3165,33.4442,134800.0
2008-02-07 12:40:00,52.37,52.5,52.3,52.45,134500.0,33.4442,33.5272,33.3995,33.4953,134500.0
2008-02-07 12:45:00,52.45,52.63,52.37,52.6,122400.0,33.4953,33.6103,33.4442,33.5911,122400.0
2008-02-07 12:50:00,52.59,52.67,52.49,52.64,149300.0,33.5847,33.6358,33.5209,33.6167,149300.0
2008-02-07 12:55:00,52.65,52.75,52.58,52.75,103000.0,33.623,33.6869,33.5783,33.6869,103000.0
2008-02-07 13:00:00,52.75,52.78,52.57,52.59,146000.0,33.6869,33.7061,33.5719,33.5847,146000.0
2008-02-07 13:05:00,52.59,52.61,52.44,52.6,78900.0,33.5847,33.5975,33.4889,33.5911,78900.0
2008-02-07 13:10:00,52.61,52.61,52.45,52.5,49600.0,33.5975,33.5975,33.4953,33.5272,49600.0
2008-02-07 13:15:00,52.5,52.53,52.46,52.5,98900.0,33.5272,33.5464,33.5017,33.5272,98900.0
2008-02-07 13:20:00,52.5,52.74,52.49,52.71,98400.0,33.5272,33.6805,33.5209,33.6614,98400.0
2008-02-07 13:25:00,52.73,53.4,52.71,53.37,348900.0,33.6741,34.102,33.6614,34.0828,348900.0
2008-02-07 13:30:00,53.37,53.55,53.3,53.48,332100.0,34.0828,34.1978,34.0381,34.1531,332100.0
2008-02-07 13:35:00,53.45,53.45,53.29,53.41,138000.0,34.1339,34.1339,34.0318,34.1084,138000.0
2008-02-07 13:40:00,53.42,53.59,53.25,53.59,189600.0,34.1148,34.2233,34.0062,34.2233,189600.0
2008-02-07 13:45:00,53.59,53.99,53.56,53.97,248400.0,34.2233,34.4788,34.2042,34.466,248400.0
2008-02-07 13:50:00,53.96,54.27,53.92,54.26,675700.0,34.4596,34.6576,34.4341,34.6512,675700.0
2008-02-07 13:55:00,54.26,54.64,54.17,54.54,444400.0,34.6512,34.8939,34.5937,34.83,444400.0
2008-02-07 14:00:00,54.55,54.62,53.95,53.97,429600.0,34.8364,34.8811,34.4532,34.466,429600.0
2008-02-07 14:05:00,53.99,54.21,53.91,54.08,167400.0,34.4788,34.6193,34.4277,34.5363,167400.0
2008-02-07 14:10:00,54.09,54.13,53.71,53.74,249000.0,34.5426,34.5682,34.3,34.3191,249000.0
2008-02-07 14:15:00,53.71,53.95,53.65,53.92,228600.0,34.3,34.4532,34.2617,34.4341,228600.0
2008-02-07 14:20:00,53.92,53.95,53.66,53.93,224800.0,34.4341,34.4532,34.268,34.4405,224800.0
2008-02-07 14:25:00,53.93,54.2,53.86,54.07,149600.0,34.4405,34.6129,34.3958,34.5299,149600.0
2008-02-07 14:30:00,54.07,54.08,53.64,53.64,180700.0,34.5299,34.5363,34.2553,34.2553,180700.0
2008-02-07 14:35:00,53.63,53.85,53.52,53.64,242400.0,34.2489,34.3894,34.1786,34.2553,242400.0
2008-02-07 14:40:00,53.64,53.78,53.55,53.77,253000.0,34.2553,34.3447,34.1978,34.3383,253000.0
2008-02-07 14:45:00,53.78,53.95,53.68,53.92,204000.0,34.3447,34.4532,34.2808,34.4341,204000.0
2008-02-07 14:50:00,53.9,54.0,53.8,53.98,117100.0,34.4213,34.4852,34.3574,34.4724,117100.0
2008-02-07 14:55:00,53.99,54.3,53.86,53.89,242700.0,34.4788,34.6768,34.3958,34.4149,242700.0
2008-02-07 15:00:00,53.89,53.94,53.6,53.65,224200.0,34.4149,34.4469,34.2297,34.2617,224200.0
2008-02-07 15:05:00,53.65,53.75,53.45,53.5,264800.0,34.2617,34.3255,34.1339,34.1659,264800.0
2008-02-07 15:10:00,53.5,53.8,53.47,53.69,267800.0,34.1659,34.3574,34.1467,34.2872,267800.0
2008-02-07 15:15:00,53.69,54.05,53.68,54.03,204700.0,34.2872,34.5171,34.2808,34.5043,204700.0
2008-02-07 15:20:00,54.03,54.25,54.0,54.18,271600.0,34.5043,34.6448,34.4852,34.6001,271600.0
2008-02-07 15:25:00,54.18,54.54,54.08,54.21,398100.0,34.6001,34.83,34.5363,34.6193,398100.0
2008-02-07 15:30:00,54.21,54.33,54.19,54.31,259000.0,34.6193,34.6959,34.6065,34.6831,259000.0
2008-02-07 15:35:00,54.33,54.57,54.22,54.45,243100.0,34.6959,34.8492,34.6257,34.7725,243100.0
2008-02-07 15:40:00,54.45,54.53,54.23,54.25,356800.0,34.7725,34.8236,34.632,34.6448,356800.0
2008-02-07 15:45:00,54.24,54.25,53.79,53.92,462900.0,34.6384,34.6448,34.3511,34.4341,462900.0
2008-02-07 15:50:00,53.92,54.3,53.85,54.29,444800.0,34.4341,34.6768,34.3894,34.6704,444800.0
2008-02-07 15:55:00,54.29,54.4,54.0,54.07,488700.0,34.6704,34.7406,34.4852,34.5299,488700.0
2008-02-08 09:30:00,53.7,53.96,53.5,53.76,271500.0,34.2936,34.4596,34.1659,34.3319,271500.0
2008-02-08 09:35:00,53.76,54.0,53.76,53.78,177600.0,34.3319,34.4852,34.3319,34.3447,177600.0
2008-02-08 09:40:00,53.76,53.83,53.25,53.54,303400.0,34.3319,34.3766,34.0062,34.1914,303400.0
2008-02-08 09:45:00,53.55,53.74,53.28,53.57,185800.0,34.1978,34.3191,34.0254,34.2106,185800.0
2008-02-08 09:50:00,53.58,53.92,53.58,53.92,117100.0,34.217,34.4341,34.217,34.4341,117100.0
2008-02-08 09:55:00,53.92,54.24,53.84,54.16,208400.0,34.4341,34.6384,34.383,34.5873,208400.0
2008-02-08 10:00:00,54.18,54.18,53.82,54.09,192700.0,34.6001,34.6001,34.3702,34.5426,192700.0
2008-02-08 10:05:00,54.08,54.15,53.77,53.8,163400.0,34.5363,34.581,34.3383,34.3574,163400.0
2008-02-08 10:10:00,53.81,54.09,53.75,53.87,161200.0,34.3638,34.5426,34.3255,34.4021,161200.0
2008-02-08 10:15:00,53.85,54.01,53.79,53.81,149300.0,34.3894,34.4916,34.3511,34.3638,149300.0
2008-02-08 10:20:00,53.81,54.0,53.69,53.84,151400.0,34.3638,34.4852,34.2872,34.383,151400.0
2008-02-08 10:25:00,53.84,53.95,53.78,53.79,66800.0,34.383,34.4532,34.3447,34.3511,66800.0
2008-02-08 10:30:00,53.79,53.84,53.5,53.5,66800.0,34.3511,34.383,34.1659,34.1659,66800.0
2008-02-08 10:35:00,53.51,53.54,53.29,53.41,224800.0,34.1722,34.1914,34.0318,34.1084,224800.0
2008-02-08 10:40:00,53.41,53.57,53.38,53.52,184700.0,34.1084,34.2106,34.0892,34.1786,184700.0
2008-02-08 10:45:00,53.52,53.61,53.31,53.45,167000.0,34.1786,34.2361,34.0445,34.1339,167000.0
2008-02-08 10:50:00,53.47,53.53,53.41,53.5,75500.0,34.1467,34.185,34.1084,34.1659,75500.0
2008-02-08 10:55:00,53.5,53.55,53.36,53.36,56400.0,34.1659,34.1978,34.0765,34.0765,56400.0
2008-02-08 11:00:00,53.38,53.4,53.3,53.3,119000.0,34.0892,34.102,34.0381,34.0381,119000.0
2008-02-08 11:05:00,53.3,53.62,53.29,53.59,102400.0,34.0381,34.2425,34.0318,34.2233,102400.0
2008-02-08 11:10:00,53.59,53.63,53.46,53.52,113300.0,34.2233,34.2489,34.1403,34.1786,113300.0
2008-02-08 11:15:00,53.52,53.56,53.38,53.51,82600.0,34.1786,34.2042,34.0892,34.1722,82600.0
2008-02-08 11:20:00,53.5,53.51,53.25,53.33,118500.0,34.1659,34.1722,34.0062,34.0573,118500.0
2008-02-08 11:25:00,53.34,53.55,53.23,53.49,136000.0,34.0637,34.1978,33.9934,34.1595,136000.0
2008-02-08 11:30:00,53.49,53.67,53.47,53.48,104400.0,34.1595,34.2744,34.1467,34.1531,104400.0
2008-02-08 11:35:00,53.48,53.59,53.48,53.51,57600.0,34.1531,34.2233,34.1531,34.1722,57600.0
2008-02-08 11:40:00,53.5,53.55,53.37,53.47,78800.0,34.1659,34.1978,34.0828,34.1467,78800.0
2008-02-08 11:45:00,53.49,53.53,53.3,53.32,92400.0,34.1595,34.185,34.0381,34.0509,92400.0
2008-02-08 11:50:00,53.32,53.35,53.25,53.25,100400.0,34.0509,34.0701,34.0062,34.0062,100400.0
2008-02-08 11:55:00,53.25,53.27,53.1,53.12,152400.0,34.0062,34.019,33.9104,33.9232,152400.0
2008-02-08 12:00:00,53.12,53.12,52.99,53.0,195800.0,33.9232,33.9232,33.8402,33.8466,195800.0
2008-02-08 12:05:00,53.0,53.01,52.79,52.88,123000.0,33.8466,33.8529,33.7124,33.7699,123000.0
2008-02-08 12:10:00,52.87,53.08,52.87,52.91,49800.0,33.7635,33.8976,33.7635,33.7891,49800.0
2008-02-08 12:15:00,52.91,52.91,52.8,52.81,112900.0,33.7891,33.7891,33.7188,33.7252,112900.0
2008-02-08 12:20:00,52.8,52.81,52.54,52.72,204900.0,33.7188,33.7252,33.5528,33.6677,204900.0
2008-02-08 12:25:00,52.73,53.0,52.73,52.93,79900.0,33.6741,33.8466,33.6741,33.8019,79900.0
2008-02-08 12:30:00,52.94,53.0,52.89,52.89,65400.0,33.8082,33.8466,33.7763,33.7763,65400.0
2008-02-08 12:35:00,52.89,52.89,52.77,52.84,25500.0,33.7763,33.7763,33.6997,33.7444,25500.0
2008-02-08 12:40:00,52.86,53.01,52.83,52.9,96300.0,33.7571,33.8529,33.738,33.7827,96300.0
2008-02-08 12:45:00,52.9,52.9,52.59,52.63,64600.0,33.7827,33.7827,33.5847,33.6103,64600.0
2008-02-08 12:50:00,52.63,52.71,52.58,52.7,113400.0,33.6103,33.6614,33.5783,33.655,113400.0
2008-02-08 12:55:00,52.7,52.8,52.69,52.73,100100.0,33.655,33.7188,33.6486,33.6741,100100.0
2008-02-08 13:00:00,52.72,52.74,52.52,52.53,86500.0,33.6677,33.6805,33.54,33.5464,86500.0
2008-02-08 13:05:00,52.53,52.65,52.43,52.55,135200.0,33.5464,33.623,33.4825,33.5592,135200.0
2008-02-08 13:10:00,52.55,52.62,52.25,52.37,121400.0,33.5592,33.6039,33.3676,33.4442,121400.0
2008-02-08 13:15:00,52.37,52.38,52.21,52.21,101200.0,33.4442,33.4506,33.342,33.342,101200.0
2008-02-08 13:20:00,52.21,52.35,52.0,52.23,235700.0,33.342,33.4315,33.2079,33.3548,235700.0
2008-02-08 13:25:00,52.23,52.28,52.11,52.28,148500.0,33.3548,33.3868,33.2782,33.3868,148500.0
2008-02-08 13:30:00,52.28,52.34,52.13,52.2,132800.0,33.3868,33.4251,33.291,33.3357,132800.0
2008-02-08 13:35:00,52.2,52.29,52.18,52.2,151800.0,33.3357,33.3931,33.3229,33.3357,151800.0
2008-02-08 13:40:00,52.2,52.44,52.19,52.44,135700.0,33.3357,33.4889,33.3293,33.4889,135700.0
2008-02-08 13:45:00,52.42,52.75,52.4,52.67,255300.0,33.4762,33.6869,33.4634,33.6358,255300.0
2008-02-08 13:50:00,52.67,52.89,52.6,52.69,214100.0,33.6358,33.7763,33.5911,33.6486,214100.0
2008-02-08 13:55:00,52.68,52.79,52.58,52.58,76400.0,33.6422,33.7124,33.5783,33.5783,76400.0
2008-02-08 14:00:00,52.59,52.67,52.48,52.65,122400.0,33.5847,33.6358,33.5145,33.623,122400.0
2008-02-08 14:05:00,52.65,52.79,52.56,52.65,100200.0,33.623,33.7124,33.5656,33.623,100200.0
2008-02-08 14:10:00,52.64,52.73,52.56,52.73,72700.0,33.6167,33.6741,33.5656,33.6741,72700.0
2008-02-08 14:15:00,52.74,53.07,52.73,53.07,103900.0,33.6805,33.8913,33.6741,33.8913,103900.0
2008-02-08 14:20:00,53.07,53.2,52.82,52.96,85900.0,33.8913,33.9743,33.7316,33.821,85900.0
2008-02-08 14:25:00,52.96,53.11,52.92,53.04,92300.0,33.821,33.9168,33.7955,33.8721,92300.0
2008-02-08 14:30:00,53.05,53.05,52.81,52.81,51700.0,33.8785,33.8785,33.7252,33.7252,51700.0
2008-02-08 14:35:00,52.8,52.92,52.8,52.85,41500.0,33.7188,33.7955,33.7188,33.7508,41500.0
2008-02-08 14:40:00,52.87,52.92,52.79,52.91,36400.0,33.7635,33.7955,33.7124,33.7891,36400.0
2008-02-08 14:45:00,52.89,52.91,52.55,52.55,68300.0,33.7763,33.7891,33.5592,33.5592,68300.0
2008-02-08 14:50:00,52.55,52.63,52.45,52.51,104900.0,33.5592,33.6103,33.4953,33.5336,104900.0
2008-02-08 14:55:00,52.51,52.64,52.5,52.54,69200.0,33.5336,33.6167,33.5272,33.5528,69200.0
2008-02-08 15:00:00,52.54,52.55,52.29,52.3,103300.0,33.5528,33.5592,33.3931,33.3995,103300.0
2008-02-08 15:05:00,52.31,52.5,52.3,52.45,150600.0,33.4059,33.5272,33.3995,33.4953,150600.0
2008-02-08 15:10:00,52.45,52.55,52.27,52.33,91600.0,33.4953,33.5592,33.3804,33.4187,91600.0
2008-02-08 15:15:00,52.34,52.5,52.33,52.47,74600.0,33.4251,33.5272,33.4187,33.5081,74600.0
2008-02-08 15:20:00,52.47,52.52,52.31,52.32,163600.0,33.5081,33.54,33.4059,33.4123,163600.0
2008-02-08 15:25:00,52.32,52.55,52.31,52.54,137700.0,33.4123,33.5592,33.4059,33.5528,137700.0
2008-02-08 15:30:00,52.55,52.8,52.55,52.79,145500.0,33.5592,33.7188,33.5592,33.7124,145500.0
2008-02-08 15:35:00,52.79,52.8,52.31,52.38,203900.0,33.7124,33.7188,33.4059,33.4506,203900.0
2008-02-08 15:40:00,52.38,52.53,52.34,52.53,162100.0,33.4506,33.5464,33.4251,33.5464,162100.0
2008-02-08 15:45:00,52.53,52.92,52.51,52.81,208300.0,33.5464,33.7955,33.5336,33.7252,208300.0
2008-02-08 15:50:00,52.8,52.95,52.46,52.49,299700.0,33.7188,33.8146,33.5017,33.5209,299700.0
2008-02-08 15:55:00,52.5,52.69,52.41,52.56,255700.0,33.5272,33.6486,33.4698,33.5656,255700.0
2008-02-11 09:30:00,52.59,52.59,52.1,52.15,96300.0,33.5847,33.5847,33.2718,33.3037,96300.0
2008-02-11 09:35:00,52.16,52.43,52.0,52.05,115400.0,33.3101,33.4825,33.2079,33.2399,115400.0
2008-02-11 09:40:00,52.11,52.3,52.04,52.2,162000.0,33.2782,33.3995,33.2335,33.3357,162000.0
2008-02-11 09:45:00,52.21,52.4,51.99,52.05,170300.0,33.342,33.4634,33.2016,33.2399,170300.0
2008-02-11 09:50:00,52.05,52.37,52.01,52.23,191100.0,33.2399,33.4442,33.2143,33.3548,191100.0
2008-02-11 09:55:00,52.23,52.35,52.07,52.2,122000.0,33.3548,33.4315,33.2526,33.3357,122000.0
2008-02-11 10:00:00,52.2,52.38,52.05,52.1,125400.0,33.3357,33.4506,33.2399,33.2718,125400.0
2008-02-11 10:05:00,52.09,52.14,51.96,52.0,213600.0,33.2654,33.2973,33.1824,33.2079,213600.0
2008-02-11 10:10:00,51.98,52.09,51.93,52.05,107200.0,33.1952,33.2654,33.1632,33.2399,107200.0
2008-02-11 10:15:00,52.06,52.18,52.0,52.02,61500.0,33.2463,33.3229,33.2079,33.2207,61500.0
2008-02-11 10:20:00,52.03,52.14,51.98,52.12,99900.0,33.2271,33.2973,33.1952,33.2846,99900.0
2008-02-11 10:25:00,52.1,52.25,52.03,52.25,63200.0,33.2718,33.3676,33.2271,33.3676,63200.0
2008-02-11 10:30:00,52.25,52.38,52.08,52.35,110000.0,33.3676,33.4506,33.259,33.4315,110000.0
2008-02-11 10:35:00,52.34,52.52,52.34,52.41,88500.0,33.4251,33.54,33.4251,33.4698,88500.0
2008-02-11 10:40:00,52.4,52.52,52.4,52.5,69000.0,33.4634,33.54,33.4634,33.5272,69000.0
2008-02-11 10:45:00,52.48,52.68,52.47,52.48,90600.0,33.5145,33.6422,33.5081,33.5145,90600.0
2008-02-11 10:50:00,52.48,52.77,52.35,52.73,79400.0,33.5145,33.6997,33.4315,33.6741,79400.0
2008-02-11 10:55:00,52.74,53.05,52.7,52.98,125000.0,33.6805,33.8785,33.655,33.8338,125000.0
2008-02-11 11:00:00,52.99,53.09,52.87,53.07,191300.0,33.8402,33.904,33.7635,33.8913,191300.0
2008-02-11 11:05:00,53.06,53.19,52.95,52.97,169700.0,33.8849,33.9679,33.8146,33.8274,169700.0
2008-02-11 11:10:00,52.96,53.16,52.95,53.06,89300.0,33.821,33.9487,33.8146,33.8849,89300.0
2008-02-11 11:15:00,53.07,53.27,53.03,53.24,149300.0,33.8913,34.019,33.8657,33.9998,149300.0
2008-02-11 11:20:00,53.26,53.42,53.23,53.29,180600.0,34.0126,34.1148,33.9934,34.0318,180600.0
2008-02-11 11:25:00,53.29,53.29,52.97,53.08,113100.0,34.0318,34.0318,33.8274,33.8976,113100.0
2008-02-11 11:30:00,53.07,53.11,52.94,52.98,157000.0,33.8913,33.9168,33.8082,33.8338,157000.0
2008-02-11 11:35:00,52.97,53.14,52.94,53.07,61300.0,33.8274,33.936,33.8082,33.8913,61300.0
2008-02-11 11:40:00,53.09,53.28,53.07,53.26,69300.0,33.904,34.0254,33.8913,34.0126,69300.0
2008-02-11 11:45:00,53.26,53.34,53.13,53.26,90500.0,34.0126,34.0637,33.9296,34.0126,90500.0
2008-02-11 11:50:00,53.26,53.32,53.16,53.29,64400.0,34.0126,34.0509,33.9487,34.0318,64400.0
2008-02-11 11:55:00,53.29,53.29,53.05,53.21,77100.0,34.0318,34.0318,33.8785,33.9807,77100.0
2008-02-11 12:00:00,53.22,53.42,53.1,53.38,158500.0,33.987,34.1148,33.9104,34.0892,158500.0
2008-02-11 12:05:00,53.38,53.55,53.3,53.5,211900.0,34.0892,34.1978,34.0381,34.1659,211900.0
2008-02-11 12:10:00,53.49,53.5,53.32,53.5,51200.0,34.1595,34.1659,34.0509,34.1659,51200.0
2008-02-11 12:15:00,53.49,53.64,53.3,53.41,78500.0,34.1595,34.2553,34.0381,34.1084,78500.0
2008-02-11 12:20:00,53.43,53.45,53.35,53.38,44900.0,34.1212,34.1339,34.0701,34.0892,44900.0
2008-02-11 12:25:00,53.38,53.53,53.29,53.48,63300.0,34.0892,34.185,34.0318,34.1531,63300.0
2008-02-11 12:30:00,53.49,53.6,53.38,53.51,38000.0,34.1595,34.2297,34.0892,34.1722,38000.0
2008-02-11 12:35:00,53.5,53.75,53.48,53.71,44500.0,34.1659,34.3255,34.1531,34.3,44500.0
2008-02-11 12:40:00,53.7,53.86,53.65,53.81,67300.0,34.2936,34.3958,34.2617,34.3638,67300.0
2008-02-11 12:45:00,53.77,53.91,53.72,53.85,61900.0,34.3383,34.4277,34.3064,34.3894,61900.0
2008-02-11 12:50:00,53.86,53.89,53.71,53.81,85800.0,34.3958,34.4149,34.3,34.3638,85800.0
2008-02-11 12:55:00,53.83,53.86,53.71,53.86,48400.0,34.3766,34.3958,34.3,34.3958,48400.0
2008-02-11 13:00:00,53.86,53.97,53.82,53.88,67100.0,34.3958,34.466,34.3702,34.4085,67100.0
2008-02-11 13:05:00,53.85,53.86,53.77,53.83,47800.0,34.3894,34.3958,34.3383,34.3766,47800.0
2008-02-11 13:10:00,53.83,53.86,53.74,53.79,63200.0,34.3766,34.3958,34.3191,34.3511,63200.0
2008-02-11 13:15:00,53.81,53.9,53.72,53.81,31900.0,34.3638,34.4213,34.3064,34.3638,31900.0
2008-02-11 13:20:00,53.82,53.92,53.78,53.85,39400.0,34.3702,34.4341,34.3447,34.3894,39400.0
2008-02-11 13:25:00,53.85,53.92,53.82,53.9,42800.0,34.3894,34.4341,34.3702,34.4213,42800.0
2008-02-11 13:30:00,53.9,54.15,53.9,54.1,158900.0,34.4213,34.581,34.4213,34.549,158900.0
2008-02-11 13:35:00,54.11,54.11,53.94,54.0,61800.0,34.5554,34.5554,34.4469,34.4852,61800.0
2008-02-11 13:40:00,53.99,54.09,53.91,53.93,48500.0,34.4788,34.5426,34.4277,34.4405,48500.0
2008-02-11 13:45:00,53.94,54.01,53.75,53.88,77500.0,34.4469,34.4916,34.3255,34.4085,77500.0
2008-02-11 13:50:00,53.89,54.03,53.87,53.91,45200.0,34.4149,34.5043,34.4021,34.4277,45200.0
2008-02-11 13:55:00,53.91,54.05,53.8,53.9,64100.0,34.4277,34.5171,34.3574,34.4213,64100.0
2008-02-11 14:00:00,53.9,54.0,53.81,53.81,64900.0,34.4213,34.4852,34.3638,34.3638,64900.0
2008-02-11 14:05:00,53.81,53.95,53.76,53.91,86300.0,34.3638,34.4532,34.3319,34.4277,86300.0
2008-02-11 14:10:00,53.88,54.09,53.86,54.03,67100.0,34.4085,34.5426,34.3958,34.5043,67100.0
2008-02-11 14:15:00,54.06,54.06,53.85,53.91,49300.0,34.5235,34.5235,34.3894,34.4277,49300.0
2008-02-11 14:20:00,53.91,54.06,53.87,53.99,57200.0,34.4277,34.5235,34.4021,34.4788,57200.0
2008-02-11 14:25:00,53.99,54.02,53.85,53.86,60000.0,34.4788,34.4979,34.3894,34.3958,60000.0
2008-02-11 14:30:00,53.86,53.86,53.77,53.79,70900.0,34.3958,34.3958,34.3383,34.3511,70900.0
2008-02-11 14:35:00,53.8,53.8,53.59,53.66,74000.0,34.3574,34.3574,34.2233,34.268,74000.0
2008-02-11 14:40:00,53.65,53.79,53.62,53.78,35500.0,34.2617,34.3511,34.2425,34.3447,35500.0
2008-02-11 14:45:00,53.78,53.91,53.74,53.87,65800.0,34.3447,34.4277,34.3191,34.4021,65800.0
2008-02-11 14:50:00,53.88,53.98,53.83,53.9,69300.0,34.4085,34.4724,34.3766,34.4213,69300.0
2008-02-11 14:55:00,53.9,53.97,53.75,53.94,73100.0,34.4213,34.466,34.3255,34.4469,73100.0
2008-02-11 15:00:00,53.93,53.94,53.71,53.86,63100.0,34.4405,34.4469,34.3,34.3958,63100.0
2008-02-11 15:05:00,53.86,53.95,53.75,53.87,86000.0,34.3958,34.4532,34.3255,34.4021,86000.0
2008-02-11 15:10:00,53.87,54.14,53.86,54.06,106200.0,34.4021,34.5746,34.3958,34.5235,106200.0
2008-02-11 15:15:00,54.06,54.11,53.94,54.1,59400.0,34.5235,34.5554,34.4469,34.549,59400.0
2008-02-11 15:20:00,54.11,54.26,54.07,54.2,119600.0,34.5554,34.6512,34.5299,34.6129,119600.0
2008-02-11 15:25:00,54.19,54.2,54.09,54.14,80100.0,34.6065,34.6129,34.5426,34.5746,80100.0
2008-02-11 15:30:00,54.13,54.18,54.03,54.16,109000.0,34.5682,34.6001,34.5043,34.5873,109000.0
2008-02-11 15:35:00,54.16,54.22,54.02,54.19,121000.0,34.5873,34.6257,34.4979,34.6065,121000.0
2008-02-11 15:40:00,54.19,54.2,54.04,54.06,92700.0,34.6065,34.6129,34.5107,34.5235,92700.0
2008-02-11 15:45:00,54.08,54.19,53.99,54.18,155900.0,34.5363,34.6065,34.4788,34.6001,155900.0
2008-02-11 15:50:00,54.17,54.23,54.08,54.22,154500.0,34.5937,34.632,34.5363,34.6257,154500.0
2008-02-11 15:55:00,54.21,54.3,54.18,54.2,252100.0,34.6193,34.6768,34.6001,34.6129,252100.0
2008-02-12 09:30:00,54.41,54.5,54.07,54.29,153800.0,34.747,34.8045,34.5299,34.6704,153800.0
2008-02-12 09:35:00,54.29,54.68,54.25,54.68,122000.0,34.6704,34.9194,34.6448,34.9194,122000.0
2008-02-12 09:40:00,54.71,54.85,54.54,54.57,173800.0,34.9386,35.028,34.83,34.8492,173800.0
2008-02-12 09:45:00,54.54,54.56,54.2,54.29,257300.0,34.83,34.8428,34.6129,34.6704,257300.0
2008-02-12 09:50:00,54.29,54.3,53.75,53.86,197200.0,34.6704,34.6768,34.3255,34.3958,197200.0
2008-02-12 09:55:00,53.86,54.32,53.77,54.3,196200.0,34.3958,34.6895,34.3383,34.6768,196200.0
2008-02-12 10:00:00,54.31,54.52,54.26,54.45,113800.0,34.6831,34.8172,34.6512,34.7725,113800.0
2008-02-12 10:05:00,54.45,54.59,54.34,54.56,144000.0,34.7725,34.862,34.7023,34.8428,144000.0
2008-02-12 10:10:00,54.56,54.75,54.5,54.72,149000.0,34.8428,34.9641,34.8045,34.945,149000.0
2008-02-12 10:15:00,54.72,54.78,54.47,54.47,125600.0,34.945,34.9833,34.7853,34.7853,125600.0
2008-02-12 10:20:00,54.48,54.75,54.18,54.22,159700.0,34.7917,34.9641,34.6001,34.6257,159700.0
2008-02-12 10:25:00,54.22,54.3,54.02,54.2,128900.0,34.6257,34.6768,34.4979,34.6129,128900.0
2008-02-12 10:30:00,54.2,54.82,54.19,54.79,134100.0,34.6129,35.0088,34.6065,34.9897,134100.0
2008-02-12 10:35:00,54.78,54.78,54.47,54.47,81700.0,34.9833,34.9833,34.7853,34.7853,81700.0
2008-02-12 10:40:00,54.47,54.49,54.41,54.46,40300.0,34.7853,34.7981,34.747,34.7789,40300.0
2008-02-12 10:45:00,54.45,54.77,54.45,54.72,76000.0,34.7725,34.9769,34.7725,34.945,76000.0
2008-02-12 10:50:00,54.72,54.76,54.57,54.72,105800.0,34.945,34.9705,34.8492,34.945,105800.0
2008-02-12 10:55:00,54.7,54.71,54.56,54.67,53800.0,34.9322,34.9386,34.8428,34.913,53800.0
2008-02-12 11:00:00,54.67,54.7,54.53,54.64,64100.0,34.913,34.9322,34.8236,34.8939,64100.0
2008-02-12 11:05:00,54.62,54.65,54.5,54.65,58300.0,34.8811,34.9003,34.8045,34.9003,58300.0
2008-02-12 11:10:00,54.65,54.76,54.52,54.69,69100.0,34.9003,34.9705,34.8172,34.9258,69100.0
2008-02-12 11:15:00,54.69,54.72,54.63,54.68,38400.0,34.9258,34.945,34.8875,34.9194,38400.0
2008-02-12 11:20:00,54.67,54.75,54.53,54.54,172800.0,34.913,34.9641,34.8236,34.83,172800.0
2008-02-12 11:25:00,54.53,54.56,54.39,54.41,64500.0,34.8236,34.8428,34.7342,34.747,64500.0
2008-02-12 11:30:00,54.42,54.56,54.42,54.48,46400.0,34.7534,34.8428,34.7534,34.7917,46400.0
2008-02-12 11:35:00,54.48,54.58,54.32,54.34,41400.0,34.7917,34.8556,34.6895,34.7023,41400.0
2008-02-12 11:40:00,54.35,54.37,54.31,54.33,34900.0,34.7087,34.7215,34.6831,34.6959,34900.0
2008-02-12 11:45:00,54.31,54.56,54.29,54.52,49900.0,34.6831,34.8428,34.6704,34.8172,49900.0
2008-02-12 11:50:00,54.53,54.55,54.27,54.27,28700.0,34.8236,34.8364,34.6576,34.6576,28700.0
2008-02-12 11:55:00,54.26,54.41,54.24,54.39,61900.0,34.6512,34.747,34.6384,34.7342,61900.0
2008-02-12 12:00:00,54.39,54.46,54.3,54.35,35300.0,34.7342,34.7789,34.6768,34.7087,35300.0
2008-02-12 12:05:00,54.34,54.53,54.33,54.53,38700.0,34.7023,34.8236,34.6959,34.8236,38700.0
2008-02-12 12:10:00,54.53,54.56,54.32,54.42,45900.0,34.8236,34.8428,34.6895,34.7534,45900.0
2008-02-12 12:15:00,54.42,54.6,54.42,54.53,63400.0,34.7534,34.8683,34.7534,34.8236,63400.0
2008-02-12 12:20:00,54.54,54.55,54.35,54.44,69200.0,34.83,34.8364,34.7087,34.7662,69200.0
2008-02-12 12:25:00,54.45,54.55,54.34,54.34,44400.0,34.7725,34.8364,34.7023,34.7023,44400.0
2008-02-12 12:30:00,54.34,54.45,54.24,54.32,91200.0,34.7023,34.7725,34.6384,34.6895,91200.0
2008-02-12 12:35:00,54.32,54.35,54.2,54.24,82300.0,34.6895,34.7087,34.6129,34.6384,82300.0
2008-02-12 12:40:00,54.24,54.28,54.1,54.12,123100.0,34.6384,34.664,34.549,34.5618,123100.0
2008-02-12 12:45:00,54.13,54.3,54.12,54.28,63200.0,34.5682,34.6768,34.5618,34.664,63200.0
2008-02-12 12:50:00,54.28,54.4,54.26,54.3,37700.0,34.664,34.7406,34.6512,34.6768,37700.0
2008-02-12 12:55:00,54.31,54.39,54.25,54.33,40900.0,34.6831,34.7342,34.6448,34.6959,40900.0
2008-02-12 13:00:00,54.33,54.38,54.25,54.33,51600.0,34.6959,34.7278,34.6448,34.6959,51600.0
2008-02-12 13:05:00,54.34,54.38,54.26,54.35,35300.0,34.7023,34.7278,34.6512,34.7087,35300.0
2008-02-12 13:10:00,54.35,54.4,54.33,54.35,23000.0,34.7087,34.7406,34.6959,34.7087,23000.0
2008-02-12 13:15:00,54.34,54.48,54.29,54.3,60200.0,34.7023,34.7917,34.6704,34.6768,60200.0
2008-02-12 13:20:00,54.31,54.44,54.31,54.39,28000.0,34.6831,34.7662,34.6831,34.7342,28000.0
2008-02-12 13:25:00,54.4,54.49,54.32,54.45,62100.0,34.7406,34.7981,34.6895,34.7725,62100.0
2008-02-12 13:30:00,54.45,54.5,54.36,54.46,35200.0,34.7725,34.8045,34.7151,34.7789,35200.0
2008-02-12 13:35:00,54.46,54.53,54.3,54.44,76700.0,34.7789,34.8236,34.6768,34.7662,76700.0
2008-02-12 13:40:00,54.44,54.46,54.34,54.45,74400.0,34.7662,34.7789,34.7023,34.7725,74400.0
2008-02-12 13:45:00,54.46,54.6,54.36,54.57,90500.0,34.7789,34.8683,34.7151,34.8492,90500.0
2008-02-12 13:50:00,54.57,54.65,54.5,54.6,82600.0,34.8492,34.9003,34.8045,34.8683,82600.0
2008-02-12 13:55:00,54.6,54.64,54.59,54.63,30400.0,34.8683,34.8939,34.862,34.8875,30400.0
2008-02-12 14:00:00,54.62,54.64,54.5,54.5,33500.0,34.8811,34.8939,34.8045,34.8045,33500.0
2008-02-12 14:05:00,54.51,54.53,54.39,54.45,43300.0,34.8109,34.8236,34.7342,34.7725,43300.0
2008-02-12 14:10:00,54.44,54.6,54.44,54.53,41300.0,34.7662,34.8683,34.7662,34.8236,41300.0
2008-02-12 14:15:00,54.53,54.53,54.27,54.3,69100.0,34.8236,34.8236,34.6576,34.6768,69100.0
2008-02-12 14:20:00,54.3,54.32,54.2,54.23,87700.0,34.6768,34.6895,34.6129,34.632,87700.0
2008-02-12 14:25:00,54.23,54.35,54.22,54.33,49000.0,34.632,34.7087,34.6257,34.6959,49000.0
2008-02-12 14:30:00,54.32,54.35,54.2,54.2,101100.0,34.6895,34.7087,34.6129,34.6129,101100.0
2008-02-12 14:35:00,54.21,54.25,54.15,54.19,113100.0,34.6193,34.6448,34.581,34.6065,113100.0
2008-02-12 14:40:00,54.2,54.4,54.13,54.34,77400.0,34.6129,34.7406,34.5682,34.7023,77400.0
2008-02-12 14:45:00,54.33,54.5,54.27,54.43,96100.0,34.6959,34.8045,34.6576,34.7598,96100.0
2008-02-12 14:50:00,54.45,54.49,54.38,54.39,67500.0,34.7725,34.7981,34.7278,34.7342,67500.0
2008-02-12 14:55:00,54.38,54.46,54.3,54.46,31000.0,34.7278,34.7789,34.6768,34.7789,31000.0
2008-02-12 15:00:00,54.46,54.46,54.16,54.17,70500.0,34.7789,34.7789,34.5873,34.5937,70500.0
2008-02-12 15:05:00,54.16,54.18,53.98,54.07,104200.0,34.5873,34.6001,34.4724,34.5299,104200.0
2008-02-12 15:10:00,54.06,54.16,54.05,54.1,124100.0,34.5235,34.5873,34.5171,34.549,124100.0
2008-02-12 15:15:00,54.09,54.37,53.92,53.99,238400.0,34.5426,34.7215,34.4341,34.4788,238400.0
2008-02-12 15:20:00,53.99,54.04,53.76,53.76,164300.0,34.4788,34.5107,34.3319,34.3319,164300.0
2008-02-12 15:25:00,53.76,53.76,53.55,53.64,252600.0,34.3319,34.3319,34.1978,34.2553,252600.0
2008-02-12 15:30:00,53.64,53.8,53.6,53.76,158500.0,34.2553,34.3574,34.2297,34.3319,158500.0
2008-02-12 15:35:00,53.75,53.79,53.63,53.69,175900.0,34.3255,34.3511,34.2489,34.2872,175900.0
2008-02-12 15:40:00,53.69,53.94,53.67,53.79,215800.0,34.2872,34.4469,34.2744,34.3511,215800.0
2008-02-12 15:45:00,53.79,53.99,53.73,53.93,184700.0,34.3511,34.4788,34.3127,34.4405,184700.0
2008-02-12 15:50:00,53.95,53.99,53.74,53.75,169500.0,34.4532,34.4788,34.3191,34.3255,169500.0
2008-02-12 15:55:00,53.75,53.98,53.75,53.91,275700.0,34.3255,34.4724,34.3255,34.4277,275700.0
2008-02-13 09:30:00,54.28,54.66,54.28,54.66,218200.0,34.664,34.9067,34.664,34.9067,218200.0
2008-02-13 09:35:00,54.66,54.67,54.07,54.17,168400.0,34.9067,34.913,34.5299,34.5937,168400.0
2008-02-13 09:40:00,54.2,54.26,53.99,54.22,213400.0,34.6129,34.6512,34.4788,34.6257,213400.0
2008-02-13 09:45:00,54.26,54.47,54.04,54.21,126100.0,34.6512,34.7853,34.5107,34.6193,126100.0
2008-02-13 09:50:00,54.2,54.27,54.01,54.09,125800.0,34.6129,34.6576,34.4916,34.5426,125800.0
2008-02-13 09:55:00,54.07,54.29,54.03,54.06,89100.0,34.5299,34.6704,34.5043,34.5235,89100.0
2008-02-13 10:00:00,54.04,54.09,53.88,54.03,113900.0,34.5107,34.5426,34.4085,34.5043,113900.0
2008-02-13 10:05:00,54.03,54.26,54.0,54.23,98800.0,34.5043,34.6512,34.4852,34.632,98800.0
2008-02-13 10:10:00,54.23,54.33,54.12,54.21,106600.0,34.632,34.6959,34.5618,34.6193,106600.0
2008-02-13 10:15:00,54.22,54.3,53.97,54.09,101300.0,34.6257,34.6768,34.466,34.5426,101300.0
2008-02-13 10:20:00,54.09,54.2,53.77,53.88,143600.0,34.5426,34.6129,34.3383,34.4085,143600.0
2008-02-13 10:25:00,53.89,54.01,53.78,54.0,93900.0,34.4149,34.4916,34.3447,34.4852,93900.0
2008-02-13 10:30:00,54.0,54.03,53.78,53.85,79300.0,34.4852,34.5043,34.3447,34.3894,79300.0
2008-02-13 10:35:00,53.84,54.12,53.72,54.1,130100.0,34.383,34.5618,34.3064,34.549,130100.0
2008-02-13 10:40:00,54.11,54.12,53.78,53.87,68900.0,34.5554,34.5618,34.3447,34.4021,68900.0
2008-02-13 10:45:00,53.87,53.93,53.75,53.81,96100.0,34.4021,34.4405,34.3255,34.3638,96100.0
2008-02-13 10:50:00,53.81,53.96,53.75,53.91,74000.0,34.3638,34.4596,34.3255,34.4277,74000.0
2008-02-13 10:55:00,53.91,54.07,53.87,53.9,79000.0,34.4277,34.5299,34.4021,34.4213,79000.0
2008-02-13 11:00:00,53.91,54.06,53.84,54.04,40500.0,34.4277,34.5235,34.383,34.5107,40500.0
2008-02-13 11:05:00,54.03,54.16,54.01,54.13,33100.0,34.5043,34.5873,34.4916,34.5682,33100.0
2008-02-13 11:10:00,54.14,54.17,53.96,54.0,32100.0,34.5746,34.5937,34.4596,34.4852,32100.0
2008-02-13 11:15:00,54.01,54.12,53.96,53.96,43200.0,34.4916,34.5618,34.4596,34.4596,43200.0
2008-02-13 11:20:00,53.96,54.03,53.92,53.95,65400.0,34.4596,34.5043,34.4341,34.4532,65400.0
2008-02-13 11:25:00,53.95,54.05,53.87,54.04,95100.0,34.4532,34.5171,34.4021,34.5107,95100.0
2008-02-13 11:30:00,54.05,54.06,53.81,53.81,47600.0,34.5171,34.5235,34.3638,34.3638,47600.0
2008-02-13 11:35:00,53.8,53.81,53.61,53.7,107600.0,34.3574,34.3638,34.2361,34.2936,107600.0
2008-02-13 11:40:00,53.7,53.91,53.7,53.9,91800.0,34.2936,34.4277,34.2936,34.4213,91800.0
2008-02-13 11:45:00,53.91,54.12,53.9,54.01,160800.0,34.4277,34.5618,34.4213,34.4916,160800.0
2008-02-13 11:50:00,54.01,54.02,53.9,53.93,84700.0,34.4916,34.4979,34.4213,34.4405,84700.0
2008-02-13 11:55:00,53.92,54.04,53.9,53.94,40100.0,34.4341,34.5107,34.4213,34.4469,40100.0
2008-02-13 12:00:00,53.94,54.19,53.9,54.18,125900.0,34.4469,34.6065,34.4213,34.6001,125900.0
2008-02-13 12:05:00,54.18,54.2,54.04,54.1,57100.0,34.6001,34.6129,34.5107,34.549,57100.0
2008-02-13 12:10:00,54.1,54.21,54.1,54.17,66900.0,34.549,34.6193,34.549,34.5937,66900.0
2008-02-13 12:15:00,54.18,54.2,54.11,54.15,40500.0,34.6001,34.6129,34.5554,34.581,40500.0
2008-02-13 12:20:00,54.15,54.22,54.01,54.02,52500.0,34.581,34.6257,34.4916,34.4979,52500.0
2008-02-13 12:25:00,54.01,54.09,54.01,54.04,48100.0,34.4916,34.5426,34.4916,34.5107,48100.0
2008-02-13 12:30:00,54.04,54.1,54.02,54.1,26300.0,34.5107,34.549,34.4979,34.549,26300.0
2008-02-13 12:35:00,54.1,54.11,54.06,54.08,10100.0,34.549,34.5554,34.5235,34.5363,10100.0
2008-02-13 12:40:00,54.09,54.11,54.05,54.1,40000.0,34.5426,34.5554,34.5171,34.549,40000.0
2008-02-13 12:45:00,54.1,54.14,54.05,54.1,121600.0,34.549,34.5746,34.5171,34.549,121600.0
2008-02-13 12:50:00,54.11,54.2,54.07,54.18,30200.0,34.5554,34.6129,34.5299,34.6001,30200.0
2008-02-13 12:55:00,54.18,54.2,54.17,54.19,22500.0,34.6001,34.6129,34.5937,34.6065,22500.0
2008-02-13 13:00:00,54.19,54.31,54.17,54.28,83700.0,34.6065,34.6831,34.5937,34.664,83700.0
2008-02-13 13:05:00,54.3,54.5,54.3,54.45,130800.0,34.6768,34.8045,34.6768,34.7725,130800.0
2008-02-13 13:10:00,54.45,54.49,54.45,54.48,83700.0,34.7725,34.7981,34.7725,34.7917,83700.0
2008-02-13 13:15:00,54.49,54.54,54.46,54.54,155100.0,34.7981,34.83,34.7789,34.83,155100.0
2008-02-13 13:20:00,54.53,54.59,54.47,54.58,100600.0,34.8236,34.862,34.7853,34.8556,100600.0
2008-02-13 13:25:00,54.58,54.59,54.45,54.48,90800.0,34.8556,34.862,34.7725,34.7917,90800.0
2008-02-13 13:30:00,54.48,54.48,54.35,54.45,53100.0,34.7917,34.7917,34.7087,34.7725,53100.0
2008-02-13 13:35:00,54.45,54.51,54.4,54.48,39000.0,34.7725,34.8109,34.7406,34.7917,39000.0
2008-02-13 13:40:00,54.49,54.59,54.47,54.54,78300.0,34.7981,34.862,34.7853,34.83,78300.0
2008-02-13 13:45:00,54.55,54.62,54.54,54.56,58400.0,34.8364,34.8811,34.83,34.8428,58400.0
2008-02-13 13:50:00,54.57,54.62,54.49,54.51,48200.0,34.8492,34.8811,34.7981,34.8109,48200.0
2008-02-13 13:55:00,54.51,54.56,54.39,54.52,29800.0,34.8109,34.8428,34.7342,34.8172,29800.0
2008-02-13 14:00:00,54.51,54.59,54.45,54.59,46900.0,34.8109,34.862,34.7725,34.862,46900.0
2008-02-13 14:05:00,54.59,54.7,54.5,54.51,69900.0,34.862,34.9322,34.8045,34.8109,69900.0
2008-02-13 14:10:00,54.51,54.55,54.43,54.46,58600.0,34.8109,34.8364,34.7598,34.7789,58600.0
2008-02-13 14:15:00,54.46,54.57,54.46,54.53,91100.0,34.7789,34.8492,34.7789,34.8236,91100.0
2008-02-13 14:20:00,54.53,54.54,54.38,54.46,71900.0,34.8236,34.83,34.7278,34.7789,71900.0
2008-02-13 14:25:00,54.42,54.48,54.3,54.37,70500.0,34.7534,34.7917,34.6768,34.7215,70500.0
2008-02-13 14:30:00,54.38,54.53,54.31,54.51,62100.0,34.7278,34.8236,34.6831,34.8109,62100.0
2008-02-13 14:35:00,54.5,54.54,54.44,54.54,43400.0,34.8045,34.83,34.7662,34.83,43400.0
2008-02-13 14:40:00,54.54,54.58,54.44,54.46,33100.0,34.83,34.8556,34.7662,34.7789,33100.0
2008-02-13 14:45:00,54.46,54.54,54.45,54.49,51200.0,34.7789,34.83,34.7725,34.7981,51200.0
2008-02-13 14:50:00,54.5,54.55,54.47,54.54,96500.0,34.8045,34.8364,34.7853,34.83,96500.0
2008-02-13 14:55:00,54.54,54.65,54.51,54.53,55300.0,34.83,34.9003,34.8109,34.8236,55300.0
2008-02-13 15:00:00,54.53,54.65,54.45,54.48,71700.0,34.8236,34.9003,34.7725,34.7917,71700.0
2008-02-13 15:05:00,54.49,54.51,54.43,54.49,68600.0,34.7981,34.8109,34.7598,34.7981,68600.0
2008-02-13 15:10:00,54.49,54.53,54.38,54.42,79400.0,34.7981,34.8236,34.7278,34.7534,79400.0
2008-02-13 15:15:00,54.42,54.53,54.4,54.44,114000.0,34.7534,34.8236,34.7406,34.7662,114000.0
2008-02-13 15:20:00,54.46,54.59,54.43,54.58,167200.0,34.7789,34.862,34.7598,34.8556,167200.0
2008-02-13 15:25:00,54.57,54.66,54.51,54.56,88600.0,34.8492,34.9067,34.8109,34.8428,88600.0
2008-02-13 15:30:00,54.56,54.63,54.52,54.59,131000.0,34.8428,34.8875,34.8172,34.862,131000.0
2008-02-13 15:35:00,54.6,54.71,54.54,54.71,162900.0,34.8683,34.9386,34.83,34.9386,162900.0
2008-02-13 15:40:00,54.7,54.71,54.58,54.59,159400.0,34.9322,34.9386,34.8556,34.862,159400.0
2008-02-13 15:45:00,54.59,54.61,54.43,54.46,138000.0,34.862,34.8747,34.7598,34.7789,138000.0
2008-02-13 15:50:00,54.45,54.55,54.36,54.36,156000.0,34.7725,34.8364,34.7151,34.7151,156000.0
2008-02-13 15:55:00,54.37,54.52,54.35,54.43,177000.0,34.7215,34.8172,34.7087,34.7598,177000.0
2008-02-14 09:30:00,54.63,54.63,54.1,54.13,91800.0,34.8875,34.8875,34.549,34.5682,91800.0
2008-02-14 09:35:00,54.12,54.58,54.12,54.17,83100.0,34.5618,34.8556,34.5618,34.5937,83100.0
2008-02-14 09:40:00,54.15,54.3,53.96,53.96,85400.0,34.581,34.6768,34.4596,34.4596,85400.0
2008-02-14 09:45:00,53.97,54.07,53.76,54.06,168000.0,34.466,34.5299,34.3319,34.5235,168000.0
2008-02-14 09:50:00,54.06,54.19,53.95,54.04,76800.0,34.5235,34.6065,34.4532,34.5107,76800.0
2008-02-14 09:55:00,54.04,54.12,53.92,53.94,117100.0,34.5107,34.5618,34.4341,34.4469,117100.0
2008-02-14 10:00:00,53.95,54.11,53.82,53.95,86100.0,34.4532,34.5554,34.3702,34.4532,86100.0
2008-02-14 10:05:00,53.92,53.95,53.82,53.87,96500.0,34.4341,34.4532,34.3702,34.4021,96500.0
2008-02-14 10:10:00,53.87,53.98,53.81,53.94,79400.0,34.4021,34.4724,34.3638,34.4469,79400.0
2008-02-14 10:15:00,53.96,53.98,53.86,53.95,68600.0,34.4596,34.4724,34.3958,34.4532,68600.0
2008-02-14 10:20:00,53.96,54.22,53.9,54.17,73200.0,34.4596,34.6257,34.4213,34.5937,73200.0
2008-02-14 10:25:00,54.18,54.19,53.96,53.96,102400.0,34.6001,34.6065,34.4596,34.4596,102400.0
2008-02-14 10:30:00,53.98,54.07,53.85,53.97,101200.0,34.4724,34.5299,34.3894,34.466,101200.0
2008-02-14 10:35:00,53.97,53.97,53.66,53.66,184400.0,34.466,34.466,34.268,34.268,184400.0
2008-02-14 10:40:00,53.68,53.68,53.26,53.4,195400.0,34.2808,34.2808,34.0126,34.102,195400.0
2008-02-14 10:45:00,53.38,53.83,53.36,53.74,142000.0,34.0892,34.3766,34.0765,34.3191,142000.0
2008-02-14 10:50:00,53.75,53.77,53.51,53.51,138000.0,34.3255,34.3383,34.1722,34.1722,138000.0
2008-02-14 10:55:00,53.52,53.68,53.51,53.6,100300.0,34.1786,34.2808,34.1722,34.2297,100300.0
2008-02-14 11:00:00,53.6,53.6,53.43,53.54,159400.0,34.2297,34.2297,34.1212,34.1914,159400.0
2008-02-14 11:05:00,53.54,53.7,53.53,53.55,87900.0,34.1914,34.2936,34.185,34.1978,87900.0
2008-02-14 11:10:00,53.55,53.57,53.38,53.41,85300.0,34.1978,34.2106,34.0892,34.1084,85300.0
2008-02-14 11:15:00,53.41,53.42,53.25,53.38,94900.0,34.1084,34.1148,34.0062,34.0892,94900.0
2008-02-14 11:20:00,53.38,53.56,53.38,53.52,49100.0,34.0892,34.2042,34.0892,34.1786,49100.0
2008-02-14 11:25:00,53.53,53.63,53.47,53.48,45500.0,34.185,34.2489,34.1467,34.1531,45500.0
2008-02-14 11:30:00,53.47,53.51,53.37,53.5,36500.0,34.1467,34.1722,34.0828,34.1659,36500.0
2008-02-14 11:35:00,53.52,53.66,53.44,53.55,50600.0,34.1786,34.268,34.1275,34.1978,50600.0
2008-02-14 11:40:00,53.57,53.59,53.41,53.41,49700.0,34.2106,34.2233,34.1084,34.1084,49700.0
2008-02-14 11:45:00,53.41,53.58,53.39,53.47,77800.0,34.1084,34.217,34.0956,34.1467,77800.0
2008-02-14 11:50:00,53.48,53.63,53.48,53.59,23500.0,34.1531,34.2489,34.1531,34.2233,23500.0
2008-02-14 11:55:00,53.59,53.7,53.55,53.66,44200.0,34.2233,34.2936,34.1978,34.268,44200.0
2008-02-14 12:00:00,53.66,53.67,53.43,53.43,36800.0,34.268,34.2744,34.1212,34.1212,36800.0
2008-02-14 12:05:00,53.42,53.6,53.4,53.56,42500.0,34.1148,34.2297,34.102,34.2042,42500.0
2008-02-14 12:10:00,53.56,53.86,53.56,53.79,66700.0,34.2042,34.3958,34.2042,34.3511,66700.0
2008-02-14 12:15:00,53.8,53.85,53.59,53.61,62200.0,34.3574,34.3894,34.2233,34.2361,62200.0
2008-02-14 12:20:00,53.61,53.78,53.59,53.71,41900.0,34.2361,34.3447,34.2233,34.3,41900.0
2008-02-14 12:25:00,53.72,53.79,53.68,53.73,18200.0,34.3064,34.3511,34.2808,34.3127,18200.0
2008-02-14 12:30:00,53.73,53.76,53.65,53.65,38800.0,34.3127,34.3319,34.2617,34.2617,38800.0
2008-02-14 12:35:00,53.67,53.7,53.61,53.65,31200.0,34.2744,34.2936,34.2361,34.2617,31200.0
2008-02-14 12:40:00,53.65,53.66,53.57,53.6,20000.0,34.2617,34.268,34.2106,34.2297,20000.0
2008-02-14 12:45:00,53.61,53.7,53.59,53.59,47800.0,34.2361,34.2936,34.2233,34.2233,47800.0
2008-02-14 12:50:00,53.58,53.71,53.55,53.67,82300.0,34.217,34.3,34.1978,34.2744,82300.0
2008-02-14 12:55:00,53.68,53.69,53.42,53.42,74700.0,34.2808,34.2872,34.1148,34.1148,74700.0
2008-02-14 13:00:00,53.41,53.62,53.39,53.49,122900.0,34.1084,34.2425,34.0956,34.1595,122900.0
2008-02-14 13:05:00,53.48,53.48,53.35,53.37,41200.0,34.1531,34.1531,34.0701,34.0828,41200.0
2008-02-14 13:10:00,53.37,53.49,53.37,53.38,35100.0,34.0828,34.1595,34.0828,34.0892,35100.0
2008-02-14 13:15:00,53.38,53.52,53.37,53.49,61100.0,34.0892,34.1786,34.0828,34.1595,61100.0
2008-02-14 13:20:00,53.49,53.49,53.39,53.44,30300.0,34.1595,34.1595,34.0956,34.1275,30300.0
2008-02-14 13:25:00,53.45,53.5,53.39,53.44,37200.0,34.1339,34.1659,34.0956,34.1275,37200.0
2008-02-14 13:30:00,53.44,53.61,53.44,53.55,37600.0,34.1275,34.2361,34.1275,34.1978,37600.0
2008-02-14 13:35:00,53.56,53.59,53.43,53.47,37000.0,34.2042,34.2233,34.1212,34.1467,37000.0
2008-02-14 13:40:00,53.47,53.47,53.38,53.43,69700.0,34.1467,34.1467,34.0892,34.1212,69700.0
2008-02-14 13:45:00,53.41,53.46,53.38,53.42,33500.0,34.1084,34.1403,34.0892,34.1148,33500.0
2008-02-14 13:50:00,53.42,53.44,53.38,53.4,43800.0,34.1148,34.1275,34.0892,34.102,43800.0
2008-02-14 13:55:00,53.39,53.61,53.38,53.53,73600.0,34.0956,34.2361,34.0892,34.185,73600.0
2008-02-14 14:00:00,53.54,53.64,53.52,53.52,58100.0,34.1914,34.2553,34.1786,34.1786,58100.0
2008-02-14 14:05:00,53.53,53.56,53.49,53.5,22700.0,34.185,34.2042,34.1595,34.1659,22700.0
2008-02-14 14:10:00,53.49,53.52,53.44,53.45,56800.0,34.1595,34.1786,34.1275,34.1339,56800.0
2008-02-14 14:15:00,53.46,53.61,53.42,53.59,73300.0,34.1403,34.2361,34.1148,34.2233,73300.0
2008-02-14 14:20:00,53.6,53.66,53.55,53.57,33800.0,34.2297,34.268,34.1978,34.2106,33800.0
2008-02-14 14:25:00,53.56,53.56,53.36,53.41,54700.0,34.2042,34.2042,34.0765,34.1084,54700.0
2008-02-14 14:30:00,53.42,53.42,53.34,53.38,48300.0,34.1148,34.1148,34.0637,34.0892,48300.0
2008-02-14 14:35:00,53.38,53.44,53.26,53.29,86600.0,34.0892,34.1275,34.0126,34.0318,86600.0
2008-02-14 14:40:00,53.29,53.31,53.2,53.3,69800.0,34.0318,34.0445,33.9743,34.0381,69800.0
2008-02-14 14:45:00,53.28,53.28,52.91,53.11,132500.0,34.0254,34.0254,33.7891,33.9168,132500.0
2008-02-14 14:50:00,53.13,53.27,53.09,53.25,56400.0,33.9296,34.019,33.904,34.0062,56400.0
2008-02-14 14:55:00,53.24,53.38,53.17,53.21,69400.0,33.9998,34.0892,33.9551,33.9807,69400.0
2008-02-14 15:00:00,53.21,53.3,53.16,53.16,56500.0,33.9807,34.0381,33.9487,33.9487,56500.0
2008-02-14 15:05:00,53.17,53.26,53.1,53.21,66000.0,33.9551,34.0126,33.9104,33.9807,66000.0
2008-02-14 15:10:00,53.2,53.42,53.2,53.4,90900.0,33.9743,34.1148,33.9743,34.102,90900.0
2008-02-14 15:15:00,53.39,53.58,53.31,53.57,115100.0,34.0956,34.217,34.0445,34.2106,115100.0
2008-02-14 15:20:00,53.57,53.6,53.44,53.46,107400.0,34.2106,34.2297,34.1275,34.1403,107400.0
2008-02-14 15:25:00,53.46,53.47,53.36,53.4,69600.0,34.1403,34.1467,34.0765,34.102,69600.0
2008-02-14 15:30:00,53.39,53.55,53.36,53.46,80600.0,34.0956,34.1978,34.0765,34.1403,80600.0
2008-02-14 15:35:00,53.45,53.45,53.29,53.35,75500.0,34.1339,34.1339,34.0318,34.0701,75500.0
2008-02-14 15:40:00,53.35,53.36,53.19,53.28,129000.0,34.0701,34.0765,33.9679,34.0254,129000.0
2008-02-14 15:45:00,53.28,53.31,53.2,53.31,97200.0,34.0254,34.0445,33.9743,34.0445,97200.0
2008-02-14 15:50:00,53.31,53.33,53.15,53.18,173700.0,34.0445,34.0573,33.9423,33.9615,173700.0
2008-02-14 15:55:00,53.15,53.22,53.1,53.13,268300.0,33.9423,33.987,33.9104,33.9296,268300.0
2008-02-15 09:30:00,52.9,52.91,52.42,52.5,723500.0,33.8718,33.8782,33.5645,33.6157,723500.0
2008-02-15 09:35:00,52.53,52.75,52.45,52.67,84100.0,33.6349,33.7758,33.5837,33.7245,84100.0
2008-02-15 09:40:00,52.68,53.05,52.6,52.89,96900.0,33.7309,33.9679,33.6797,33.8654,96900.0
2008-02-15 09:45:00,52.91,53.04,52.89,52.92,91600.0,33.8782,33.9615,33.8654,33.8846,91600.0
2008-02-15 09:50:00,52.92,53.02,52.5,52.5,167800.0,33.8846,33.9486,33.6157,33.6157,167800.0
2008-02-15 09:55:00,52.5,52.59,52.39,52.55,268400.0,33.6157,33.6733,33.5453,33.6477,268400.0
2008-02-15 10:00:00,52.54,52.55,52.4,52.47,118800.0,33.6413,33.6477,33.5517,33.5965,118800.0
2008-02-15 10:05:00,52.47,52.55,52.42,52.53,172700.0,33.5965,33.6477,33.5645,33.6349,172700.0
2008-02-15 10:10:00,52.53,52.56,52.43,52.43,139200.0,33.6349,33.6541,33.5709,33.5709,139200.0
2008-02-15 10:15:00,52.44,52.5,52.41,52.45,100000.0,33.5773,33.6157,33.5581,33.5837,100000.0
2008-02-15 10:20:00,52.45,52.6,52.43,52.57,125400.0,33.5837,33.6797,33.5709,33.6605,125400.0
2008-02-15 10:25:00,52.56,52.79,52.56,52.78,156900.0,33.6541,33.8014,33.6541,33.795,156900.0
2008-02-15 10:30:00,52.78,52.95,52.78,52.91,128200.0,33.795,33.9038,33.795,33.8782,128200.0
2008-02-15 10:35:00,52.91,53.0,52.83,52.84,159100.0,33.8782,33.9358,33.827,33.8334,159100.0
2008-02-15 10:40:00,52.85,52.87,52.71,52.71,153300.0,33.8398,33.8526,33.7502,33.7502,153300.0
2008-02-15 10:45:00,52.71,52.72,52.53,52.62,80700.0,33.7502,33.7566,33.6349,33.6925,80700.0
2008-02-15 10:50:00,52.62,52.79,52.62,52.69,45400.0,33.6925,33.8014,33.6925,33.7373,45400.0
2008-02-15 10:55:00,52.69,52.76,52.6,52.73,72400.0,33.7373,33.7822,33.6797,33.763,72400.0
2008-02-15 11:00:00,52.73,52.79,52.66,52.66,37700.0,33.763,33.8014,33.7181,33.7181,37700.0
2008-02-15 11:05:00,52.66,52.72,52.6,52.66,70500.0,33.7181,33.7566,33.6797,33.7181,70500.0
2008-02-15 11:10:00,52.65,52.87,52.62,52.78,53200.0,33.7117,33.8526,33.6925,33.795,53200.0
2008-02-15 11:15:00,52.78,52.81,52.64,52.66,20300.0,33.795,33.8142,33.7053,33.7181,20300.0
2008-02-15 11:20:00,52.66,52.75,52.53,52.74,53000.0,33.7181,33.7758,33.6349,33.7694,53000.0
2008-02-15 11:25:00,52.74,52.78,52.63,52.67,45900.0,33.7694,33.795,33.6989,33.7245,45900.0
2008-02-15 11:30:00,52.67,52.69,52.54,52.63,35800.0,33.7245,33.7373,33.6413,33.6989,35800.0
2008-02-15 11:35:00,52.64,52.67,52.5,52.5,35900.0,33.7053,33.7245,33.6157,33.6157,35900.0
2008-02-15 11:40:00,52.51,52.51,52.41,52.46,34200.0,33.6221,33.6221,33.5581,33.5901,34200.0
2008-02-15 11:45:00,52.48,52.51,52.4,52.46,54000.0,33.6029,33.6221,33.5517,33.5901,54000.0
2008-02-15 11:50:00,52.46,52.61,52.43,52.44,44100.0,33.5901,33.6861,33.5709,33.5773,44100.0
2008-02-15 11:55:00,52.45,52.45,52.4,52.41,54300.0,33.5837,33.5837,33.5517,33.5581,54300.0
2008-02-15 12:00:00,52.42,52.62,52.41,52.56,48700.0,33.5645,33.6925,33.5581,33.6541,48700.0
2008-02-15 12:05:00,52.56,52.57,52.4,52.5,65600.0,33.6541,33.6605,33.5517,33.6157,65600.0
2008-02-15 12:10:00,52.51,52.53,52.47,52.48,30800.0,33.6221,33.6349,33.5965,33.6029,30800.0
2008-02-15 12:15:00,52.49,52.52,52.45,52.48,24400.0,33.6093,33.6285,33.5837,33.6029,24400.0
2008-02-15 12:20:00,52.5,52.61,52.45,52.45,76700.0,33.6157,33.6861,33.5837,33.5837,76700.0
2008-02-15 12:25:00,52.45,52.46,52.28,52.33,107300.0,33.5837,33.5901,33.4748,33.5068,107300.0
2008-02-15 12:30:00,52.33,52.49,52.25,52.36,141200.0,33.5068,33.6093,33.4556,33.5261,141200.0
2008-02-15 12:35:00,52.35,52.43,52.27,52.43,53700.0,33.5196,33.5709,33.4684,33.5709,53700.0
2008-02-15 12:40:00,52.44,52.44,52.36,52.39,39400.0,33.5773,33.5773,33.5261,33.5453,39400.0
2008-02-15 12:45:00,52.39,52.48,52.35,52.43,51100.0,33.5453,33.6029,33.5196,33.5709,51100.0
2008-02-15 12:50:00,52.43,52.5,52.4,52.49,37600.0,33.5709,33.6157,33.5517,33.6093,37600.0
2008-02-15 12:55:00,52.49,52.59,52.46,52.5,42700.0,33.6093,33.6733,33.5901,33.6157,42700.0
2008-02-15 13:00:00,52.5,52.52,52.4,52.45,19500.0,33.6157,33.6285,33.5517,33.5837,19500.0
2008-02-15 13:05:00,52.44,52.45,52.32,52.36,22300.0,33.5773,33.5837,33.5004,33.5261,22300.0
2008-02-15 13:10:00,52.35,52.51,52.31,52.44,26100.0,33.5196,33.6221,33.494,33.5773,26100.0
2008-02-15 13:15:00,52.44,52.47,52.32,52.37,35500.0,33.5773,33.5965,33.5004,33.5325,35500.0
2008-02-15 13:20:00,52.36,52.38,52.3,52.31,26700.0,33.5261,33.5389,33.4876,33.494,26700.0
2008-02-15 13:25:00,52.31,52.38,52.28,52.32,69500.0,33.494,33.5389,33.4748,33.5004,69500.0
2008-02-15 13:30:00,52.33,52.35,52.27,52.28,40800.0,33.5068,33.5196,33.4684,33.4748,40800.0
2008-02-15 13:35:00,52.27,52.28,52.26,52.27,35500.0,33.4684,33.4748,33.462,33.4684,35500.0
2008-02-15 13:40:00,52.27,52.33,52.26,52.31,34400.0,33.4684,33.5068,33.462,33.494,34400.0
2008-02-15 13:45:00,52.31,52.38,52.28,52.36,88700.0,33.494,33.5389,33.4748,33.5261,88700.0
2008-02-15 13:50:00,52.36,52.5,52.3,52.33,83000.0,33.5261,33.6157,33.4876,33.5068,83000.0
2008-02-15 13:55:00,52.33,52.51,52.32,52.51,36100.0,33.5068,33.6221,33.5004,33.6221,36100.0
2008-02-15 14:00:00,52.51,52.52,52.39,52.49,41900.0,33.6221,33.6285,33.5453,33.6093,41900.0
2008-02-15 14:05:00,52.48,52.5,52.39,52.45,64000.0,33.6029,33.6157,33.5453,33.5837,64000.0
2008-02-15 14:10:00,52.45,52.48,52.4,52.46,24300.0,33.5837,33.6029,33.5517,33.5901,24300.0
2008-02-15 14:15:00,52.45,52.49,52.41,52.49,129600.0,33.5837,33.6093,33.5581,33.6093,129600.0
2008-02-15 14:20:00,52.48,52.56,52.44,52.51,111200.0,33.6029,33.6541,33.5773,33.6221,111200.0
2008-02-15 14:25:00,52.51,52.59,52.49,52.56,126600.0,33.6221,33.6733,33.6093,33.6541,126600.0
2008-02-15 14:30:00,52.56,52.58,52.48,52.54,60100.0,33.6541,33.6669,33.6029,33.6413,60100.0
2008-02-15 14:35:00,52.54,52.62,52.5,52.57,83200.0,33.6413,33.6925,33.6157,33.6605,83200.0
2008-02-15 14:40:00,52.56,52.61,52.52,52.54,53900.0,33.6541,33.6861,33.6285,33.6413,53900.0
2008-02-15 14:45:00,52.54,52.62,52.54,52.59,57500.0,33.6413,33.6925,33.6413,33.6733,57500.0
2008-02-15 14:50:00,52.59,52.77,52.58,52.73,85100.0,33.6733,33.7886,33.6669,33.763,85100.0
2008-02-15 14:55:00,52.73,52.76,52.62,52.64,75400.0,33.763,33.7822,33.6925,33.7053,75400.0
2008-02-15 15:00:00,52.63,52.72,52.61,52.7,94000.0,33.6989,33.7566,33.6861,33.7438,94000.0
2008-02-15 15:05:00,52.69,52.89,52.67,52.85,132300.0,33.7373,33.8654,33.7245,33.8398,132300.0
2008-02-15 15:10:00,52.84,52.87,52.72,52.76,162500.0,33.8334,33.8526,33.7566,33.7822,162500.0
2008-02-15 15:15:00,52.77,52.86,52.76,52.78,136000.0,33.7886,33.8462,33.7822,33.795,136000.0
2008-02-15 15:20:00,52.78,52.93,52.78,52.9,156300.0,33.795,33.891,33.795,33.8718,156300.0
2008-02-15 15:25:00,52.9,52.9,52.78,52.78,97600.0,33.8718,33.8718,33.795,33.795,97600.0
2008-02-15 15:30:00,52.78,52.89,52.75,52.88,76600.0,33.795,33.8654,33.7758,33.859,76600.0
2008-02-15 15:35:00,52.87,52.9,52.81,52.9,111400.0,33.8526,33.8718,33.8142,33.8718,111400.0
2008-02-15 15:40:00,52.9,52.93,52.81,52.82,201700.0,33.8718,33.891,33.8142,33.8206,201700.0
2008-02-15 15:45:00,52.83,53.02,52.81,52.99,233600.0,33.827,33.9486,33.8142,33.9294,233600.0
2008-02-15 15:50:00,52.99,52.99,52.84,52.97,181700.0,33.9294,33.9294,33.8334,33.9166,181700.0
2008-02-15 15:55:00,52.96,53.13,52.94,53.1,308900.0,33.9102,34.0191,33.8974,33.9999,308900.0
2008-02-19 09:30:00,53.71,54.03,53.36,53.49,166700.0,34.3905,34.5954,34.1663,34.2496,166700.0
2008-02-19 09:35:00,53.5,53.6,53.1,53.14,175700.0,34.256,34.32,33.9999,34.0255,175700.0
2008-02-19 09:40:00,53.11,53.14,52.7,52.97,247800.0,34.0063,34.0255,33.7438,33.9166,247800.0
2008-02-19 09:45:00,52.96,53.05,52.9,52.94,98600.0,33.9102,33.9679,33.8718,33.8974,98600.0
2008-02-19 09:50:00,52.93,52.96,52.71,52.83,113700.0,33.891,33.9102,33.7502,33.827,113700.0
2008-02-19 09:55:00,52.83,52.9,52.69,52.72,134800.0,33.827,33.8718,33.7373,33.7566,134800.0
2008-02-19 10:00:00,52.73,52.86,52.7,52.73,129800.0,33.763,33.8462,33.7438,33.763,129800.0
2008-02-19 10:05:00,52.72,52.79,52.54,52.6,265500.0,33.7566,33.8014,33.6413,33.6797,265500.0
2008-02-19 10:10:00,52.6,52.65,52.45,52.51,139700.0,33.6797,33.7117,33.5837,33.6221,139700.0
2008-02-19 10:15:00,52.51,52.67,52.3,52.66,131400.0,33.6221,33.7245,33.4876,33.7181,131400.0
2008-02-19 10:20:00,52.66,52.67,52.51,52.67,125100.0,33.7181,33.7245,33.6221,33.7245,125100.0
2008-02-19 10:25:00,52.66,52.8,52.58,52.64,82900.0,33.7181,33.8078,33.6669,33.7053,82900.0
2008-02-19 10:30:00,52.66,52.67,52.3,52.32,152000.0,33.7181,33.7245,33.4876,33.5004,152000.0
2008-02-19 10:35:00,52.31,52.52,52.29,52.47,62700.0,33.494,33.6285,33.4812,33.5965,62700.0
2008-02-19 10:40:00,52.47,52.55,52.4,52.42,46100.0,33.5965,33.6477,33.5517,33.5645,46100.0
2008-02-19 10:45:00,52.4,52.56,52.36,52.53,44400.0,33.5517,33.6541,33.5261,33.6349,44400.0
2008-02-19 10:50:00,52.54,52.62,52.53,52.58,20700.0,33.6413,33.6925,33.6349,33.6669,20700.0
2008-02-19 10:55:00,52.59,52.73,52.56,52.63,57500.0,33.6733,33.763,33.6541,33.6989,57500.0
2008-02-19 11:00:00,52.65,52.71,52.34,52.4,69800.0,33.7117,33.7502,33.5132,33.5517,69800.0
2008-02-19 11:05:00,52.4,52.42,52.33,52.39,64200.0,33.5517,33.5645,33.5068,33.5453,64200.0
2008-02-19 11:10:00,52.36,52.37,52.3,52.33,51100.0,33.5261,33.5325,33.4876,33.5068,51100.0
2008-02-19 11:15:00,52.33,52.33,52.25,52.3,66800.0,33.5068,33.5068,33.4556,33.4876,66800.0
2008-02-19 11:20:00,52.29,52.33,52.18,52.31,158200.0,33.4812,33.5068,33.4108,33.494,158200.0
2008-02-19 11:25:00,52.31,52.47,52.31,52.42,75000.0,33.494,33.5965,33.494,33.5645,75000.0
2008-02-19 11:30:00,52.44,52.59,52.42,52.55,29900.0,33.5773,33.6733,33.5645,33.6477,29900.0
2008-02-19 11:35:00,52.56,52.72,52.55,52.59,39800.0,33.6541,33.7566,33.6477,33.6733,39800.0
2008-02-19 11:40:00,52.6,52.66,52.53,52.63,38500.0,33.6797,33.7181,33.6349,33.6989,38500.0
2008-02-19 11:45:00,52.63,52.68,52.61,52.67,58600.0,33.6989,33.7309,33.6861,33.7245,58600.0
2008-02-19 11:50:00,52.67,52.75,52.54,52.69,43800.0,33.7245,33.7758,33.6413,33.7373,43800.0
2008-02-19 11:55:00,52.69,52.8,52.69,52.78,33900.0,33.7373,33.8078,33.7373,33.795,33900.0
2008-02-19 12:00:00,52.79,52.79,52.69,52.77,35800.0,33.8014,33.8014,33.7373,33.7886,35800.0
2008-02-19 12:05:00,52.77,52.79,52.6,52.79,32600.0,33.7886,33.8014,33.6797,33.8014,32600.0
2008-02-19 12:10:00,52.8,52.82,52.56,52.6,43000.0,33.8078,33.8206,33.6541,33.6797,43000.0
2008-02-19 12:15:00,52.61,52.62,52.4,52.5,96000.0,33.6861,33.6925,33.5517,33.6157,96000.0
2008-02-19 12:20:00,52.51,52.65,52.51,52.52,48500.0,33.6221,33.7117,33.6221,33.6285,48500.0
2008-02-19 12:25:00,52.52,52.61,52.51,52.56,50500.0,33.6285,33.6861,33.6221,33.6541,50500.0
2008-02-19 12:30:00,52.55,52.55,52.41,52.44,34000.0,33.6477,33.6477,33.5581,33.5773,34000.0
2008-02-19 12:35:00,52.44,52.44,52.29,52.32,53200.0,33.5773,33.5773,33.4812,33.5004,53200.0
2008-02-19 12:40:00,52.31,52.37,52.27,52.3,49100.0,33.494,33.5325,33.4684,33.4876,49100.0
2008-02-19 12:45:00,52.31,52.4,52.26,52.37,61300.0,33.494,33.5517,33.462,33.5325,61300.0
2008-02-19 12:50:00,52.37,52.42,52.28,52.4,46300.0,33.5325,33.5645,33.4748,33.5517,46300.0
2008-02-19 12:55:00,52.4,52.43,52.28,52.3,60000.0,33.5517,33.5709,33.4748,33.4876,60000.0
2008-02-19 13:00:00,52.3,52.5,52.3,52.4,69100.0,33.4876,33.6157,33.4876,33.5517,69100.0
2008-02-19 13:05:00,52.41,52.5,52.3,52.47,126300.0,33.5581,33.6157,33.4876,33.5965,126300.0
2008-02-19 13:10:00,52.47,52.54,52.43,52.48,55400.0,33.5965,33.6413,33.5709,33.6029,55400.0
2008-02-19 13:15:00,52.49,52.73,52.49,52.72,118100.0,33.6093,33.763,33.6093,33.7566,118100.0
2008-02-19 13:20:00,52.72,52.77,52.66,52.69,42500.0,33.7566,33.7886,33.7181,33.7373,42500.0
2008-02-19 13:25:00,52.68,52.75,52.57,52.57,62700.0,33.7309,33.7758,33.6605,33.6605,62700.0
2008-02-19 13:30:00,52.55,52.57,52.43,52.51,80900.0,33.6477,33.6605,33.5709,33.6221,80900.0
2008-02-19 13:35:00,52.49,52.59,52.44,52.58,41200.0,33.6093,33.6733,33.5773,33.6669,41200.0
2008-02-19 13:40:00,52.58,52.67,52.45,52.51,56900.0,33.6669,33.7245,33.5837,33.6221,56900.0
2008-02-19 13:45:00,52.54,52.57,52.44,52.48,49000.0,33.6413,33.6605,33.5773,33.6029,49000.0
2008-02-19 13:50:00,52.47,52.69,52.47,52.69,54400.0,33.5965,33.7373,33.5965,33.7373,54400.0
2008-02-19 13:55:00,52.69,52.78,52.59,52.7,118200.0,33.7373,33.795,33.6733,33.7438,118200.0
2008-02-19 14:00:00,52.7,52.74,52.67,52.71,84900.0,33.7438,33.7694,33.7245,33.7502,84900.0
2008-02-19 14:05:00,52.72,52.83,52.7,52.83,75800.0,33.7566,33.827,33.7438,33.827,75800.0
2008-02-19 14:10:00,52.82,52.91,52.79,52.83,84200.0,33.8206,33.8782,33.8014,33.827,84200.0
2008-02-19 14:15:00,52.82,52.95,52.78,52.93,120800.0,33.8206,33.9038,33.795,33.891,120800.0
2008-02-19 14:20:00,52.92,53.04,52.89,52.99,180900.0,33.8846,33.9615,33.8654,33.9294,180900.0
2008-02-19 14:25:00,52.99,53.01,52.61,52.61,116700.0,33.9294,33.9422,33.6861,33.6861,116700.0
2008-02-19 14:30:00,52.61,52.62,52.51,52.53,69200.0,33.6861,33.6925,33.6221,33.6349,69200.0
2008-02-19 14:35:00,52.52,52.64,52.43,52.62,151600.0,33.6285,33.7053,33.5709,33.6925,151600.0
2008-02-19 14:40:00,52.62,52.68,52.53,52.53,83300.0,33.6925,33.7309,33.6349,33.6349,83300.0
2008-02-19 14:45:00,52.53,52.56,52.44,52.51,104700.0,33.6349,33.6541,33.5773,33.6221,104700.0
2008-02-19 14:50:00,52.51,52.54,52.45,52.54,80200.0,33.6221,33.6413,33.5837,33.6413,80200.0
2008-02-19 14:55:00,52.55,52.55,52.34,52.35,67700.0,33.6477,33.6477,33.5132,33.5196,67700.0
2008-02-19 15:00:00,52.35,52.35,52.2,52.22,188600.0,33.5196,33.5196,33.4236,33.4364,188600.0
2008-02-19 15:05:00,52.22,52.34,52.22,52.27,182200.0,33.4364,33.5132,33.4364,33.4684,182200.0
2008-02-19 15:10:00,52.27,52.37,52.24,52.31,101200.0,33.4684,33.5325,33.4492,33.494,101200.0
2008-02-19 15:15:00,52.3,52.35,52.25,52.26,80000.0,33.4876,33.5196,33.4556,33.462,80000.0
2008-02-19 15:20:00,52.27,52.35,52.19,52.2,137500.0,33.4684,33.5196,33.4172,33.4236,137500.0
2008-02-19 15:25:00,52.2,52.34,52.17,52.21,86000.0,33.4236,33.5132,33.4044,33.43,86000.0
2008-02-19 15:30:00,52.21,52.35,52.12,52.33,82400.0,33.43,33.5196,33.3724,33.5068,82400.0
2008-02-19 15:35:00,52.33,52.46,52.29,52.37,128400.0,33.5068,33.5901,33.4812,33.5325,128400.0
2008-02-19 15:40:00,52.37,52.44,52.27,52.32,134500.0,33.5325,33.5773,33.4684,33.5004,134500.0
2008-02-19 15:45:00,52.35,52.36,52.11,52.12,143000.0,33.5196,33.5261,33.366,33.3724,143000.0
2008-02-19 15:50:00,52.11,52.17,51.9,52.11,283200.0,33.366,33.4044,33.2315,33.366,283200.0
2008-02-19 15:55:00,52.12,52.22,52.08,52.18,256400.0,33.3724,33.4364,33.3468,33.4108,256400.0
2008-02-20 09:30:00,51.91,52.09,51.75,52.09,221600.0,33.2379,33.3532,33.1355,33.3532,221600.0
2008-02-20 09:35:00,52.09,52.62,51.83,52.51,285400.0,33.3532,33.6925,33.1867,33.6221,285400.0
2008-02-20 09:40:00,52.52,52.62,52.14,52.6,347600.0,33.6285,33.6925,33.3852,33.6797,347600.0
2008-02-20 09:45:00,52.6,52.64,52.45,52.53,119000.0,33.6797,33.7053,33.5837,33.6349,119000.0
2008-02-20 09:50:00,52.51,53.18,52.49,53.14,149500.0,33.6221,34.0511,33.6093,34.0255,149500.0
2008-02-20 09:55:00,53.14,53.15,52.76,52.94,94900.0,34.0255,34.0319,33.7822,33.8974,94900.0
2008-02-20 10:00:00,52.91,52.94,52.41,52.56,94600.0,33.8782,33.8974,33.5581,33.6541,94600.0
2008-02-20 10:05:00,52.57,52.68,52.27,52.68,121100.0,33.6605,33.7309,33.4684,33.7309,121100.0
2008-02-20 10:10:00,52.68,52.71,52.6,52.61,45200.0,33.7309,33.7502,33.6797,33.6861,45200.0
2008-02-20 10:15:00,52.62,52.92,52.4,52.92,207000.0,33.6925,33.8846,33.5517,33.8846,207000.0
2008-02-20 10:20:00,52.92,53.01,52.89,52.93,73000.0,33.8846,33.9422,33.8654,33.891,73000.0
2008-02-20 10:25:00,52.94,52.98,52.77,52.89,52500.0,33.8974,33.923,33.7886,33.8654,52500.0
2008-02-20 10:30:00,52.9,52.95,52.76,52.91,68900.0,33.8718,33.9038,33.7822,33.8782,68900.0
2008-02-20 10:35:00,52.9,53.0,52.73,52.98,123900.0,33.8718,33.9358,33.763,33.923,123900.0
2008-02-20 10:40:00,52.98,53.01,52.82,52.93,141500.0,33.923,33.9422,33.8206,33.891,141500.0
2008-02-20 10:45:00,52.92,53.0,52.79,52.83,117200.0,33.8846,33.9358,33.8014,33.827,117200.0
2008-02-20 10:50:00,52.83,52.93,52.77,52.87,55400.0,33.827,33.891,33.7886,33.8526,55400.0
2008-02-20 10:55:00,52.89,52.99,52.81,52.89,54800.0,33.8654,33.9294,33.8142,33.8654,54800.0
2008-02-20 11:00:00,52.91,53.0,52.87,52.91,71100.0,33.8782,33.9358,33.8526,33.8782,71100.0
2008-02-20 11:05:00,52.91,52.93,52.75,52.78,71200.0,33.8782,33.891,33.7758,33.795,71200.0
2008-02-20 11:10:00,52.8,52.92,52.77,52.83,55400.0,33.8078,33.8846,33.7886,33.827,55400.0
2008-02-20 11:15:00,52.81,52.9,52.77,52.88,40900.0,33.8142,33.8718,33.7886,33.859,40900.0
2008-02-20 11:20:00,52.88,52.98,52.86,52.94,69900.0,33.859,33.923,33.8462,33.8974,69900.0
2008-02-20 11:25:00,52.94,52.98,52.81,52.86,65700.0,33.8974,33.923,33.8142,33.8462,65700.0
2008-02-20 11:30:00,52.85,52.85,52.75,52.76,54100.0,33.8398,33.8398,33.7758,33.7822,54100.0
2008-02-20 11:35:00,52.77,52.8,52.58,52.61,79400.0,33.7886,33.8078,33.6669,33.6861,79400.0
2008-02-20 11:40:00,52.62,52.7,52.61,52.62,50600.0,33.6925,33.7438,33.6861,33.6925,50600.0
2008-02-20 11:45:00,52.64,52.88,52.64,52.88,47500.0,33.7053,33.859,33.7053,33.859,47500.0
2008-02-20 11:50:00,52.88,52.91,52.83,52.87,75200.0,33.859,33.8782,33.827,33.8526,75200.0
2008-02-20 11:55:00,52.89,52.9,52.74,52.74,70100.0,33.8654,33.8718,33.7694,33.7694,70100.0
2008-02-20 12:00:00,52.74,52.99,52.62,52.92,98500.0,33.7694,33.9294,33.6925,33.8846,98500.0
2008-02-20 12:05:00,52.93,53.03,52.81,53.02,92000.0,33.891,33.9551,33.8142,33.9486,92000.0
2008-02-20 12:10:00,53.03,53.23,52.91,53.22,108200.0,33.9551,34.0831,33.8782,34.0767,108200.0
2008-02-20 12:15:00,53.21,53.32,53.0,53.02,110200.0,34.0703,34.1407,33.9358,33.9486,110200.0
2008-02-20 12:20:00,53.02,53.28,53.02,53.23,220000.0,33.9486,34.1151,33.9486,34.0831,220000.0
2008-02-20 12:25:00,53.24,53.27,53.02,53.03,191700.0,34.0895,34.1087,33.9486,33.9551,191700.0
2008-02-20 12:30:00,53.04,53.22,53.04,53.08,56800.0,33.9615,34.0767,33.9615,33.9871,56800.0
2008-02-20 12:35:00,53.09,53.22,53.03,53.12,79800.0,33.9935,34.0767,33.9551,34.0127,79800.0
2008-02-20 12:40:00,53.11,53.15,52.99,53.0,142200.0,34.0063,34.0319,33.9294,33.9358,142200.0
2008-02-20 12:45:00,52.99,53.02,52.89,52.96,81100.0,33.9294,33.9486,33.8654,33.9102,81100.0
2008-02-20 12:50:00,52.96,53.1,52.89,52.94,68200.0,33.9102,33.9999,33.8654,33.8974,68200.0
2008-02-20 12:55:00,52.93,53.08,52.9,52.97,32800.0,33.891,33.9871,33.8718,33.9166,32800.0
2008-02-20 13:00:00,52.97,53.23,52.96,53.23,55600.0,33.9166,34.0831,33.9102,34.0831,55600.0
2008-02-20 13:05:00,53.24,53.42,53.19,53.34,101200.0,34.0895,34.2048,34.0575,34.1535,101200.0
2008-02-20 13:10:00,53.32,53.35,53.16,53.16,79000.0,34.1407,34.1599,34.0383,34.0383,79000.0
2008-02-20 13:15:00,53.16,53.24,53.11,53.2,115400.0,34.0383,34.0895,34.0063,34.0639,115400.0
2008-02-20 13:20:00,53.2,53.26,53.14,53.14,116800.0,34.0639,34.1023,34.0255,34.0255,116800.0
2008-02-20 13:25:00,53.13,53.17,53.07,53.15,52900.0,34.0191,34.0447,33.9807,34.0319,52900.0
2008-02-20 13:30:00,53.14,53.2,53.09,53.15,89200.0,34.0255,34.0639,33.9935,34.0319,89200.0
2008-02-20 13:35:00,53.16,53.33,53.1,53.33,150400.0,34.0383,34.1471,33.9999,34.1471,150400.0
2008-02-20 13:40:00,53.33,53.49,53.32,53.44,148400.0,34.1471,34.2496,34.1407,34.2176,148400.0
2008-02-20 13:45:00,53.45,53.49,53.37,53.4,135500.0,34.224,34.2496,34.1728,34.192,135500.0
2008-02-20 13:50:00,53.4,53.54,53.4,53.47,104100.0,34.192,34.2816,34.192,34.2368,104100.0
2008-02-20 13:55:00,53.47,53.65,53.1,53.4,103700.0,34.2368,34.352,33.9999,34.192,103700.0
2008-02-20 14:00:00,53.39,53.73,53.25,53.35,213100.0,34.1856,34.4033,34.0959,34.1599,213100.0
2008-02-20 14:05:00,53.36,53.67,53.36,53.56,87800.0,34.1663,34.3648,34.1663,34.2944,87800.0
2008-02-20 14:10:00,53.54,53.6,53.26,53.26,98100.0,34.2816,34.32,34.1023,34.1023,98100.0
2008-02-20 14:15:00,53.27,53.53,53.15,53.21,93700.0,34.1087,34.2752,34.0319,34.0703,93700.0
2008-02-20 14:20:00,53.2,53.35,53.11,53.25,126400.0,34.0639,34.1599,34.0063,34.0959,126400.0
2008-02-20 14:25:00,53.28,53.4,53.25,53.35,66400.0,34.1151,34.192,34.0959,34.1599,66400.0
2008-02-20 14:30:00,53.35,53.53,53.25,53.26,80500.0,34.1599,34.2752,34.0959,34.1023,80500.0
2008-02-20 14:35:00,53.26,53.39,53.23,53.32,235400.0,34.1023,34.1856,34.0831,34.1407,235400.0
2008-02-20 14:40:00,53.32,53.48,53.27,53.46,60500.0,34.1407,34.2432,34.1087,34.2304,60500.0
2008-02-20 14:45:00,53.47,53.77,53.46,53.75,187300.0,34.2368,34.4289,34.2304,34.4161,187300.0
2008-02-20 14:50:00,53.75,53.87,53.7,53.78,151100.0,34.4161,34.4929,34.3841,34.4353,151100.0
2008-02-20 14:55:00,53.76,53.83,53.69,53.71,82200.0,34.4225,34.4673,34.3776,34.3905,82200.0
2008-02-20 15:00:00,53.71,53.71,53.56,53.57,110700.0,34.3905,34.3905,34.2944,34.3008,110700.0
2008-02-20 15:05:00,53.57,53.67,53.41,53.46,126100.0,34.3008,34.3648,34.1984,34.2304,126100.0
2008-02-20 15:10:00,53.46,53.61,53.4,53.42,94200.0,34.2304,34.3264,34.192,34.2048,94200.0
2008-02-20 15:15:00,53.42,53.49,53.25,53.28,101900.0,34.2048,34.2496,34.0959,34.1151,101900.0
2008-02-20 15:20:00,53.28,53.43,53.15,53.15,138600.0,34.1151,34.2112,34.0319,34.0319,138600.0
2008-02-20 15:25:00,53.15,53.29,53.15,53.23,167800.0,34.0319,34.1215,34.0319,34.0831,167800.0
2008-02-20 15:30:00,53.21,53.43,53.13,53.32,174400.0,34.0703,34.2112,34.0191,34.1407,174400.0
2008-02-20 15:35:00,53.33,53.43,53.25,53.36,80000.0,34.1471,34.2112,34.0959,34.1663,80000.0
2008-02-20 15:40:00,53.36,53.47,52.89,53.34,166400.0,34.1663,34.2368,33.8654,34.1535,166400.0
2008-02-20 15:45:00,53.34,53.35,53.13,53.33,117000.0,34.1535,34.1599,34.0191,34.1471,117000.0
2008-02-20 15:50:00,53.35,53.49,53.3,53.31,167100.0,34.1599,34.2496,34.1279,34.1343,167100.0
2008-02-20 15:55:00,53.32,53.41,53.2,53.39,205800.0,34.1407,34.1984,34.0639,34.1856,205800.0
2008-02-21 09:30:00,52.7,52.9,52.48,52.52,480300.0,33.7438,33.8718,33.6029,33.6285,480300.0
2008-02-21 09:35:00,52.53,53.4,52.51,53.17,333400.0,33.6349,34.192,33.6221,34.0447,333400.0
2008-02-21 09:40:00,53.17,53.39,52.93,53.26,280300.0,34.0447,34.1856,33.891,34.1023,280300.0
2008-02-21 09:45:00,53.23,53.26,52.68,52.79,176600.0,34.0831,34.1023,33.7309,33.8014,176600.0
2008-02-21 09:50:00,52.77,53.13,52.7,53.0,154600.0,33.7886,34.0191,33.7438,33.9358,154600.0
2008-02-21 09:55:00,53.0,53.13,52.99,53.06,135600.0,33.9358,34.0191,33.9294,33.9743,135600.0
2008-02-21 10:00:00,53.06,53.12,52.92,52.98,204600.0,33.9743,34.0127,33.8846,33.923,204600.0
2008-02-21 10:05:00,52.99,53.12,52.96,53.07,101900.0,33.9294,34.0127,33.9102,33.9807,101900.0
2008-02-21 10:10:00,53.07,53.15,53.02,53.15,88000.0,33.9807,34.0319,33.9486,34.0319,88000.0
2008-02-21 10:15:00,53.15,53.19,53.01,53.08,124400.0,34.0319,34.0575,33.9422,33.9871,124400.0
2008-02-21 10:20:00,53.07,53.15,53.07,53.08,116900.0,33.9807,34.0319,33.9807,33.9871,116900.0
2008-02-21 10:25:00,53.08,53.09,52.79,52.87,194700.0,33.9871,33.9935,33.8014,33.8526,194700.0
2008-02-21 10:30:00,52.87,52.99,52.68,52.83,158900.0,33.8526,33.9294,33.7309,33.827,158900.0
2008-02-21 10:35:00,52.83,52.85,52.72,52.78,175000.0,33.827,33.8398,33.7566,33.795,175000.0
2008-02-21 10:40:00,52.79,52.79,52.65,52.67,219000.0,33.8014,33.8014,33.7117,33.7245,219000.0
2008-02-21 10:45:00,52.66,52.75,52.52,52.61,233200.0,33.7181,33.7758,33.6285,33.6861,233200.0
2008-02-21 10:50:00,52.6,52.66,52.5,52.55,236400.0,33.6797,33.7181,33.6157,33.6477,236400.0
2008-02-21 10:55:00,52.56,52.56,52.5,52.5,142900.0,33.6541,33.6541,33.6157,33.6157,142900.0
2008-02-21 11:00:00,52.51,52.6,52.48,52.57,161800.0,33.6221,33.6797,33.6029,33.6605,161800.0
2008-02-21 11:05:00,52.58,52.61,52.53,52.57,85400.0,33.6669,33.6861,33.6349,33.6605,85400.0
2008-02-21 11:10:00,52.56,52.57,52.5,52.51,149400.0,33.6541,33.6605,33.6157,33.6221,149400.0
2008-02-21 11:15:00,52.51,52.6,52.51,52.55,82300.0,33.6221,33.6797,33.6221,33.6477,82300.0
2008-02-21 11:20:00,52.55,52.56,52.41,52.41,159800.0,33.6477,33.6541,33.5581,33.5581,159800.0
2008-02-21 11:25:00,52.41,52.56,52.37,52.56,124900.0,33.5581,33.6541,33.5325,33.6541,124900.0
2008-02-21 11:30:00,52.56,52.78,52.55,52.7,198900.0,33.6541,33.795,33.6477,33.7438,198900.0
2008-02-21 11:35:00,52.7,52.78,52.5,52.51,99400.0,33.7438,33.795,33.6157,33.6221,99400.0
2008-02-21 11:40:00,52.52,52.75,52.5,52.61,117500.0,33.6285,33.7758,33.6157,33.6861,117500.0
2008-02-21 11:45:00,52.61,52.74,52.61,52.67,72800.0,33.6861,33.7694,33.6861,33.7245,72800.0
2008-02-21 11:50:00,52.66,52.73,52.61,52.69,47100.0,33.7181,33.763,33.6861,33.7373,47100.0
2008-02-21 11:55:00,52.68,52.73,52.68,52.69,79500.0,33.7309,33.763,33.7309,33.7373,79500.0
2008-02-21 12:00:00,52.69,52.71,52.61,52.67,32700.0,33.7373,33.7502,33.6861,33.7245,32700.0
2008-02-21 12:05:00,52.66,52.67,52.52,52.52,54200.0,33.7181,33.7245,33.6285,33.6285,54200.0
2008-02-21 12:10:00,52.52,52.58,52.4,52.41,79800.0,33.6285,33.6669,33.5517,33.5581,79800.0
2008-02-21 12:15:00,52.43,52.52,52.4,52.48,126900.0,33.5709,33.6285,33.5517,33.6029,126900.0
2008-02-21 12:20:00,52.49,52.5,52.35,52.39,118000.0,33.6093,33.6157,33.5196,33.5453,118000.0
2008-02-21 12:25:00,52.4,52.44,52.35,52.39,53000.0,33.5517,33.5773,33.5196,33.5453,53000.0
2008-02-21 12:30:00,52.39,52.41,52.3,52.41,87400.0,33.5453,33.5581,33.4876,33.5581,87400.0
2008-02-21 12:35:00,52.42,52.49,52.36,52.4,96800.0,33.5645,33.6093,33.5261,33.5517,96800.0
2008-02-21 12:40:00,52.4,52.7,52.39,52.57,154000.0,33.5517,33.7438,33.5453,33.6605,154000.0
2008-02-21 12:45:00,52.56,52.57,52.34,52.35,67900.0,33.6541,33.6605,33.5132,33.5196,67900.0
2008-02-21 12:50:00,52.35,52.4,52.25,52.34,142300.0,33.5196,33.5517,33.4556,33.5132,142300.0
2008-02-21 12:55:00,52.34,52.5,52.34,52.46,88400.0,33.5132,33.6157,33.5132,33.5901,88400.0
2008-02-21 13:00:00,52.46,52.51,52.42,52.45,248900.0,33.5901,33.6221,33.5645,33.5837,248900.0
2008-02-21 13:05:00,52.45,52.49,52.39,52.43,111700.0,33.5837,33.6093,33.5453,33.5709,111700.0
2008-02-21 13:10:00,52.43,52.44,52.25,52.26,212100.0,33.5709,33.5773,33.4556,33.462,212100.0
2008-02-21 13:15:00,52.26,52.39,52.25,52.31,130000.0,33.462,33.5453,33.4556,33.494,130000.0
2008-02-21 13:20:00,52.29,52.31,52.25,52.29,58200.0,33.4812,33.494,33.4556,33.4812,58200.0
2008-02-21 13:25:00,52.28,52.37,52.26,52.37,90700.0,33.4748,33.5325,33.462,33.5325,90700.0
2008-02-21 13:30:00,52.38,52.38,52.29,52.31,30500.0,33.5389,33.5389,33.4812,33.494,30500.0
2008-02-21 13:35:00,52.3,52.31,52.13,52.13,86800.0,33.4876,33.494,33.3788,33.3788,86800.0
2008-02-21 13:40:00,52.14,52.16,52.02,52.13,70700.0,33.3852,33.398,33.3083,33.3788,70700.0
2008-02-21 13:45:00,52.14,52.15,52.02,52.02,123800.0,33.3852,33.3916,33.3083,33.3083,123800.0
2008-02-21 13:50:00,52.01,52.18,51.98,52.18,193100.0,33.3019,33.4108,33.2827,33.4108,193100.0
2008-02-21 13:55:00,52.2,52.4,52.18,52.22,93900.0,33.4236,33.5517,33.4108,33.4364,93900.0
2008-02-21 14:00:00,52.21,52.35,52.16,52.16,64500.0,33.43,33.5196,33.398,33.398,64500.0
2008-02-21 14:05:00,52.16,52.17,52.09,52.14,56400.0,33.398,33.4044,33.3532,33.3852,56400.0
2008-02-21 14:10:00,52.13,52.16,52.04,52.09,46900.0,33.3788,33.398,33.3212,33.3532,46900.0
2008-02-21 14:15:00,52.09,52.17,52.02,52.05,42500.0,33.3532,33.4044,33.3083,33.3276,42500.0
2008-02-21 14:20:00,52.06,52.23,52.05,52.16,62100.0,33.334,33.4428,33.3276,33.398,62100.0
2008-02-21 14:25:00,52.16,52.26,52.05,52.19,153000.0,33.398,33.462,33.3276,33.4172,153000.0
2008-02-21 14:30:00,52.21,52.29,52.09,52.12,96000.0,33.43,33.4812,33.3532,33.3724,96000.0
2008-02-21 14:35:00,52.12,52.18,52.11,52.17,72200.0,33.3724,33.4108,33.366,33.4044,72200.0
2008-02-21 14:40:00,52.17,52.17,52.07,52.07,106500.0,33.4044,33.4044,33.3404,33.3404,106500.0
2008-02-21 14:45:00,52.06,52.12,52.0,52.04,118600.0,33.334,33.3724,33.2955,33.3212,118600.0
2008-02-21 14:50:00,52.05,52.06,51.9,51.93,240000.0,33.3276,33.334,33.2315,33.2507,240000.0
2008-02-21 14:55:00,51.93,51.95,51.76,51.85,208100.0,33.2507,33.2635,33.1419,33.1995,208100.0
2008-02-21 15:00:00,51.86,51.86,51.5,51.54,290600.0,33.2059,33.2059,32.9754,33.001,290600.0
2008-02-21 15:05:00,51.54,51.66,51.49,51.6,248200.0,33.001,33.0778,32.969,33.0394,248200.0
2008-02-21 15:10:00,51.6,51.82,51.55,51.76,229700.0,33.0394,33.1803,33.0074,33.1419,229700.0
2008-02-21 15:15:00,51.75,51.78,51.6,51.61,194100.0,33.1355,33.1547,33.0394,33.0458,194100.0
2008-02-21 15:20:00,51.61,51.85,51.58,51.78,142200.0,33.0458,33.1995,33.0266,33.1547,142200.0
2008-02-21 15:25:00,51.77,51.8,51.53,51.6,194200.0,33.1483,33.1675,32.9946,33.0394,194200.0
2008-02-21 15:30:00,51.6,51.68,51.53,51.63,195700.0,33.0394,33.0906,32.9946,33.0586,195700.0
2008-02-21 15:35:00,51.64,51.71,51.25,51.29,333900.0,33.065,33.1099,32.8153,32.8409,333900.0
2008-02-21 15:40:00,51.29,51.6,51.25,51.6,411500.0,32.8409,33.0394,32.8153,33.0394,411500.0
2008-02-21 15:45:00,51.31,51.36,51.11,51.21,671100.0,32.8537,32.8858,32.7257,32.7897,671100.0
2008-02-21 15:50:00,51.2,51.27,51.0,51.04,573600.0,32.7833,32.8281,32.6552,32.6809,573600.0
2008-02-21 15:55:00,51.04,51.41,51.01,51.41,642600.0,32.6809,32.9178,32.6616,32.9178,642600.0
2008-02-22 09:30:00,51.47,51.55,50.77,50.83,397300.0,32.9562,33.0074,32.508,32.5464,397300.0
2008-02-22 09:35:00,50.85,51.3,50.81,51.11,191000.0,32.5592,32.8473,32.5336,32.7257,191000.0
2008-02-22 09:40:00,51.11,51.16,50.76,50.77,204400.0,32.7257,32.7577,32.5016,32.508,204400.0
2008-02-22 09:45:00,50.77,50.96,50.72,50.81,195800.0,32.508,32.6296,32.476,32.5336,195800.0
2008-02-22 09:50:00,50.82,50.84,50.65,50.67,205900.0,32.54,32.5528,32.4311,32.4439,205900.0
2008-02-22 09:55:00,50.67,50.92,50.67,50.92,190100.0,32.4439,32.604,32.4439,32.604,190100.0
2008-02-22 10:00:00,50.92,51.05,50.72,50.76,251800.0,32.604,32.6873,32.476,32.5016,251800.0
2008-02-22 10:05:00,50.77,51.04,50.7,51.01,223800.0,32.508,32.6809,32.4632,32.6616,223800.0
2008-02-22 10:10:00,51.01,51.08,50.89,51.05,238300.0,32.6616,32.7065,32.5848,32.6873,238300.0
2008-02-22 10:15:00,51.05,51.08,50.95,51.04,139200.0,32.6873,32.7065,32.6232,32.6809,139200.0
2008-02-22 10:20:00,51.03,51.07,50.87,50.99,146000.0,32.6745,32.7001,32.572,32.6488,146000.0
2008-02-22 10:25:00,51.02,51.41,51.02,51.29,213000.0,32.6681,32.9178,32.6681,32.8409,213000.0
2008-02-22 10:30:00,51.3,51.35,51.06,51.09,216600.0,32.8473,32.8793,32.6937,32.7129,216600.0
2008-02-22 10:35:00,51.1,51.17,51.05,51.06,144900.0,32.7193,32.7641,32.6873,32.6937,144900.0
2008-02-22 10:40:00,51.07,51.23,50.97,51.23,146300.0,32.7001,32.8025,32.636,32.8025,146300.0
2008-02-22 10:45:00,51.21,51.28,51.15,51.16,151500.0,32.7897,32.8345,32.7513,32.7577,151500.0
2008-02-22 10:50:00,51.16,51.32,51.08,51.12,104400.0,32.7577,32.8601,32.7065,32.7321,104400.0
2008-02-22 10:55:00,51.13,51.29,51.07,51.24,107800.0,32.7385,32.8409,32.7001,32.8089,107800.0
2008-02-22 11:00:00,51.24,51.33,51.16,51.17,126500.0,32.8089,32.8665,32.7577,32.7641,126500.0
2008-02-22 11:05:00,51.17,51.22,51.07,51.17,110200.0,32.7641,32.7961,32.7001,32.7641,110200.0
2008-02-22 11:10:00,51.17,51.3,51.08,51.3,77600.0,32.7641,32.8473,32.7065,32.8473,77600.0
2008-02-22 11:15:00,51.3,51.54,51.3,51.53,240900.0,32.8473,33.001,32.8473,32.9946,240900.0
2008-02-22 11:20:00,51.52,51.55,51.4,51.49,182000.0,32.9882,33.0074,32.9114,32.969,182000.0
2008-02-22 11:25:00,51.49,51.54,51.4,51.41,163900.0,32.969,33.001,32.9114,32.9178,163900.0
2008-02-22 11:30:00,51.42,51.65,51.4,51.59,109700.0,32.9242,33.0714,32.9114,33.033,109700.0
2008-02-22 11:35:00,51.6,51.79,51.59,51.78,127300.0,33.0394,33.1611,33.033,33.1547,127300.0
2008-02-22 11:40:00,51.79,51.79,51.5,51.52,116300.0,33.1611,33.1611,32.9754,32.9882,116300.0
2008-02-22 11:45:00,51.53,51.62,51.47,51.59,72000.0,32.9946,33.0522,32.9562,33.033,72000.0
2008-02-22 11:50:00,51.59,51.64,51.58,51.6,76000.0,33.033,33.065,33.0266,33.0394,76000.0
2008-02-22 11:55:00,51.58,51.59,51.46,51.5,73200.0,33.0266,33.033,32.9498,32.9754,73200.0
2008-02-22 12:00:00,51.5,51.53,51.39,51.4,60600.0,32.9754,32.9946,32.905,32.9114,60600.0
2008-02-22 12:05:00,51.41,51.5,51.37,51.45,78200.0,32.9178,32.9754,32.8922,32.9434,78200.0
2008-02-22 12:10:00,51.45,51.51,51.33,51.48,113200.0,32.9434,32.9818,32.8665,32.9626,113200.0
2008-02-22 12:15:00,51.49,51.49,51.3,51.32,54400.0,32.969,32.969,32.8473,32.8601,54400.0
2008-02-22 12:20:00,51.33,51.41,51.23,51.26,135100.0,32.8665,32.9178,32.8025,32.8217,135100.0
2008-02-22 12:25:00,51.26,51.37,51.25,51.31,58400.0,32.8217,32.8922,32.8153,32.8537,58400.0
2008-02-22 12:30:00,51.3,51.47,51.23,51.42,108800.0,32.8473,32.9562,32.8025,32.9242,108800.0
2008-02-22 12:35:00,51.42,51.57,51.41,51.49,59700.0,32.9242,33.0202,32.9178,32.969,59700.0
2008-02-22 12:40:00,51.49,51.6,51.47,51.6,51000.0,32.969,33.0394,32.9562,33.0394,51000.0
2008-02-22 12:45:00,51.6,51.69,51.41,51.45,84400.0,33.0394,33.0971,32.9178,32.9434,84400.0
2008-02-22 12:50:00,51.45,51.58,51.38,51.51,68000.0,32.9434,33.0266,32.8986,32.9818,68000.0
2008-02-22 12:55:00,51.49,51.58,51.45,51.45,41400.0,32.969,33.0266,32.9434,32.9434,41400.0
2008-02-22 13:00:00,51.47,51.49,51.33,51.35,41900.0,32.9562,32.969,32.8665,32.8793,41900.0
2008-02-22 13:05:00,51.34,51.45,51.3,51.45,68300.0,32.8729,32.9434,32.8473,32.9434,68300.0
2008-02-22 13:10:00,51.46,51.49,51.36,51.47,47400.0,32.9498,32.969,32.8858,32.9562,47400.0
2008-02-22 13:15:00,51.48,51.65,51.45,51.55,50200.0,32.9626,33.0714,32.9434,33.0074,50200.0
2008-02-22 13:20:00,51.55,51.55,51.39,51.53,61900.0,33.0074,33.0074,32.905,32.9946,61900.0
2008-02-22 13:25:00,51.53,51.59,51.45,51.48,55200.0,32.9946,33.033,32.9434,32.9626,55200.0
2008-02-22 13:30:00,51.47,51.47,51.25,51.33,94500.0,32.9562,32.9562,32.8153,32.8665,94500.0
2008-02-22 13:35:00,51.34,51.44,51.29,51.39,32500.0,32.8729,32.937,32.8409,32.905,32500.0
2008-02-22 13:40:00,51.4,51.46,51.24,51.36,99400.0,32.9114,32.9498,32.8089,32.8858,99400.0
2008-02-22 13:45:00,51.36,51.53,51.31,51.48,108500.0,32.8858,32.9946,32.8537,32.9626,108500.0
2008-02-22 13:50:00,51.47,51.56,51.45,51.5,91600.0,32.9562,33.0138,32.9434,32.9754,91600.0
2008-02-22 13:55:00,51.51,51.56,51.43,51.48,68000.0,32.9818,33.0138,32.9306,32.9626,68000.0
2008-02-22 14:00:00,51.48,51.56,51.42,51.52,228000.0,32.9626,33.0138,32.9242,32.9882,228000.0
2008-02-22 14:05:00,51.52,51.55,51.47,51.52,124400.0,32.9882,33.0074,32.9562,32.9882,124400.0
2008-02-22 14:10:00,51.52,51.59,51.48,51.59,140300.0,32.9882,33.033,32.9626,33.033,140300.0
2008-02-22 14:15:00,51.59,51.61,51.5,51.59,71100.0,33.033,33.0458,32.9754,33.033,71100.0
2008-02-22 14:20:00,51.58,51.59,51.45,51.47,193400.0,33.0266,33.033,32.9434,32.9562,193400.0
2008-02-22 14:25:00,51.46,51.5,51.4,51.44,199400.0,32.9498,32.9754,32.9114,32.937,199400.0
2008-02-22 14:30:00,51.44,51.44,51.25,51.37,272600.0,32.937,32.937,32.8153,32.8922,272600.0
2008-02-22 14:35:00,51.36,51.51,51.31,51.43,229300.0,32.8858,32.9818,32.8537,32.9306,229300.0
2008-02-22 14:40:00,51.41,51.6,51.41,51.48,147500.0,32.9178,33.0394,32.9178,32.9626,147500.0
2008-02-22 14:45:00,51.48,51.56,51.37,51.55,114500.0,32.9626,33.0138,32.8922,33.0074,114500.0
2008-02-22 14:50:00,51.56,51.59,51.48,51.51,180100.0,33.0138,33.033,32.9626,32.9818,180100.0
2008-02-22 14:55:00,51.52,51.67,51.51,51.54,219700.0,32.9882,33.0842,32.9818,33.001,219700.0
2008-02-22 15:00:00,51.54,51.64,51.54,51.6,137800.0,33.001,33.065,33.001,33.0394,137800.0
2008-02-22 15:05:00,51.6,51.64,51.54,51.6,119700.0,33.0394,33.065,33.001,33.0394,119700.0
2008-02-22 15:10:00,51.59,51.62,51.48,51.48,185500.0,33.033,33.0522,32.9626,32.9626,185500.0
2008-02-22 15:15:00,51.48,51.56,51.4,51.51,224700.0,32.9626,33.0138,32.9114,32.9818,224700.0
2008-02-22 15:20:00,51.5,51.63,51.5,51.6,138300.0,32.9754,33.0586,32.9754,33.0394,138300.0
2008-02-22 15:25:00,51.6,51.64,51.42,51.63,256500.0,33.0394,33.065,32.9242,33.0586,256500.0
2008-02-22 15:30:00,51.63,51.82,51.61,51.81,383600.0,33.0586,33.1803,33.0458,33.1739,383600.0
2008-02-22 15:35:00,51.82,51.98,51.76,51.9,369300.0,33.1803,33.2827,33.1419,33.2315,369300.0
2008-02-22 15:40:00,51.92,51.99,51.85,51.86,252100.0,33.2443,33.2891,33.1995,33.2059,252100.0
2008-02-22 15:45:00,51.86,52.1,51.79,52.0,253400.0,33.2059,33.3596,33.1611,33.2955,253400.0
2008-02-22 15:50:00,51.99,52.0,51.81,51.91,228300.0,33.2891,33.2955,33.1739,33.2379,228300.0
2008-02-22 15:55:00,51.91,52.13,51.86,52.1,267800.0,33.2379,33.3788,33.2059,33.3596,267800.0
2008-02-25 09:30:00,51.42,52.07,51.42,51.96,186900.0,32.9242,33.3404,32.9242,33.2699,186900.0
2008-02-25 09:35:00,51.95,51.96,51.65,51.65,135800.0,33.2635,33.2699,33.0714,33.0714,135800.0
2008-02-25 09:40:00,51.65,51.75,51.65,51.74,120100.0,33.0714,33.1355,33.0714,33.1291,120100.0
2008-02-25 09:45:00,51.72,51.88,51.7,51.84,88300.0,33.1163,33.2187,33.1035,33.1931,88300.0
2008-02-25 09:50:00,51.85,51.86,51.65,51.73,120600.0,33.1995,33.2059,33.0714,33.1227,120600.0
2008-02-25 09:55:00,51.73,51.73,51.64,51.68,63200.0,33.1227,33.1227,33.065,33.0906,63200.0
2008-02-25 10:00:00,51.68,51.86,51.65,51.86,150300.0,33.0906,33.2059,33.0714,33.2059,150300.0
2008-02-25 10:05:00,51.88,52.06,51.83,52.06,103700.0,33.2187,33.334,33.1867,33.334,103700.0
2008-02-25 10:10:00,52.06,52.39,52.06,52.26,136800.0,33.334,33.5453,33.334,33.462,136800.0
2008-02-25 10:15:00,52.28,52.33,52.09,52.12,117300.0,33.4748,33.5068,33.3532,33.3724,117300.0
2008-02-25 10:20:00,52.11,52.29,52.02,52.12,73600.0,33.366,33.4812,33.3083,33.3724,73600.0
2008-02-25 10:25:00,52.12,52.32,52.12,52.3,86500.0,33.3724,33.5004,33.3724,33.4876,86500.0
2008-02-25 10:30:00,52.3,52.49,52.29,52.44,181700.0,33.4876,33.6093,33.4812,33.5773,181700.0
2008-02-25 10:35:00,52.45,52.49,52.34,52.39,92300.0,33.5837,33.6093,33.5132,33.5453,92300.0
2008-02-25 10:40:00,52.37,52.4,52.22,52.39,107400.0,33.5325,33.5517,33.4364,33.5453,107400.0
2008-02-25 10:45:00,52.39,52.48,52.35,52.44,119700.0,33.5453,33.6029,33.5196,33.5773,119700.0
2008-02-25 10:50:00,52.44,52.63,52.44,52.6,194100.0,33.5773,33.6989,33.5773,33.6797,194100.0
2008-02-25 10:55:00,52.6,52.78,52.58,52.64,138800.0,33.6797,33.795,33.6669,33.7053,138800.0
2008-02-25 11:00:00,52.65,52.72,52.6,52.67,102700.0,33.7117,33.7566,33.6797,33.7245,102700.0
2008-02-25 11:05:00,52.66,52.75,52.66,52.7,168200.0,33.7181,33.7758,33.7181,33.7438,168200.0
2008-02-25 11:10:00,52.7,52.78,52.65,52.75,100500.0,33.7438,33.795,33.7117,33.7758,100500.0
2008-02-25 11:15:00,52.74,52.75,52.5,52.7,192200.0,33.7694,33.7758,33.6157,33.7438,192200.0
2008-02-25 11:20:00,52.72,52.81,52.67,52.74,173900.0,33.7566,33.8142,33.7245,33.7694,173900.0
2008-02-25 11:25:00,52.76,52.79,52.7,52.75,54200.0,33.7822,33.8014,33.7438,33.7758,54200.0
2008-02-25 11:30:00,52.75,52.77,52.55,52.55,62300.0,33.7758,33.7886,33.6477,33.6477,62300.0
2008-02-25 11:35:00,52.55,52.6,52.45,52.49,60500.0,33.6477,33.6797,33.5837,33.6093,60500.0
2008-02-25 11:40:00,52.5,52.63,52.46,52.63,76500.0,33.6157,33.6989,33.5901,33.6989,76500.0
2008-02-25 11:45:00,52.62,52.67,52.6,52.61,53000.0,33.6925,33.7245,33.6797,33.6861,53000.0
2008-02-25 11:50:00,52.61,52.7,52.52,52.58,85000.0,33.6861,33.7438,33.6285,33.6669,85000.0
2008-02-25 11:55:00,52.58,52.65,52.44,52.53,75500.0,33.6669,33.7117,33.5773,33.6349,75500.0
2008-02-25 12:00:00,52.53,52.64,52.51,52.63,49000.0,33.6349,33.7053,33.6221,33.6989,49000.0
2008-02-25 12:05:00,52.63,52.69,52.6,52.6,50100.0,33.6989,33.7373,33.6797,33.6797,50100.0
2008-02-25 12:10:00,52.62,52.75,52.62,52.7,69600.0,33.6925,33.7758,33.6925,33.7438,69600.0
2008-02-25 12:15:00,52.69,52.72,52.53,52.55,74200.0,33.7373,33.7566,33.6349,33.6477,74200.0
2008-02-25 12:20:00,52.54,52.55,52.41,52.41,54400.0,33.6413,33.6477,33.5581,33.5581,54400.0
2008-02-25 12:25:00,52.41,52.55,52.4,52.54,49900.0,33.5581,33.6477,33.5517,33.6413,49900.0
2008-02-25 12:30:00,52.54,52.65,52.52,52.65,45200.0,33.6413,33.7117,33.6285,33.7117,45200.0
2008-02-25 12:35:00,52.65,52.74,52.64,52.71,54100.0,33.7117,33.7694,33.7053,33.7502,54100.0
2008-02-25 12:40:00,52.73,52.75,52.58,52.71,65800.0,33.763,33.7758,33.6669,33.7502,65800.0
2008-02-25 12:45:00,52.72,52.74,52.56,52.58,47800.0,33.7566,33.7694,33.6541,33.6669,47800.0
2008-02-25 12:50:00,52.56,52.72,52.54,52.62,44000.0,33.6541,33.7566,33.6413,33.6925,44000.0
2008-02-25 12:55:00,52.62,52.63,52.51,52.62,41200.0,33.6925,33.6989,33.6221,33.6925,41200.0
2008-02-25 13:00:00,52.63,52.63,52.51,52.55,38300.0,33.6989,33.6989,33.6221,33.6477,38300.0
2008-02-25 13:05:00,52.54,52.85,52.54,52.75,107100.0,33.6413,33.8398,33.6413,33.7758,107100.0
2008-02-25 13:10:00,52.74,52.79,52.67,52.73,85800.0,33.7694,33.8014,33.7245,33.763,85800.0
2008-02-25 13:15:00,52.73,52.76,52.56,52.56,48800.0,33.763,33.7822,33.6541,33.6541,48800.0
2008-02-25 13:20:00,52.56,52.69,52.56,52.65,58700.0,33.6541,33.7373,33.6541,33.7117,58700.0
2008-02-25 13:25:00,52.64,52.65,52.43,52.5,83700.0,33.7053,33.7117,33.5709,33.6157,83700.0
2008-02-25 13:30:00,52.51,52.68,52.46,52.47,59800.0,33.6221,33.7309,33.5901,33.5965,59800.0
2008-02-25 13:35:00,52.45,52.62,52.45,52.6,74300.0,33.5837,33.6925,33.5837,33.6797,74300.0
2008-02-25 13:40:00,52.6,52.6,52.44,52.57,71500.0,33.6797,33.6797,33.5773,33.6605,71500.0
2008-02-25 13:45:00,52.57,52.7,52.54,52.59,56700.0,33.6605,33.7438,33.6413,33.6733,56700.0
2008-02-25 13:50:00,52.6,52.7,52.49,52.58,91700.0,33.6797,33.7438,33.6093,33.6669,91700.0
2008-02-25 13:55:00,52.58,52.62,52.54,52.54,47900.0,33.6669,33.6925,33.6413,33.6413,47900.0
2008-02-25 14:00:00,52.54,52.68,52.45,52.68,106300.0,33.6413,33.7309,33.5837,33.7309,106300.0
2008-02-25 14:05:00,52.67,52.69,52.56,52.62,57900.0,33.7245,33.7373,33.6541,33.6925,57900.0
2008-02-25 14:10:00,52.62,52.74,52.55,52.74,67400.0,33.6925,33.7694,33.6477,33.7694,67400.0
2008-02-25 14:15:00,52.74,52.74,52.65,52.72,95100.0,33.7694,33.7694,33.7117,33.7566,95100.0
2008-02-25 14:20:00,52.72,52.83,52.66,52.72,59200.0,33.7566,33.827,33.7181,33.7566,59200.0
2008-02-25 14:25:00,52.72,53.17,52.72,53.08,371800.0,33.7566,34.0447,33.7566,33.9871,371800.0
2008-02-25 14:30:00,53.08,53.1,52.9,52.97,135600.0,33.9871,33.9999,33.8718,33.9166,135600.0
2008-02-25 14:35:00,52.95,53.02,52.76,53.0,105700.0,33.9038,33.9486,33.7822,33.9358,105700.0
2008-02-25 14:40:00,52.97,53.15,52.9,52.91,163700.0,33.9166,34.0319,33.8718,33.8782,163700.0
2008-02-25 14:45:00,52.9,53.1,52.78,52.94,133400.0,33.8718,33.9999,33.795,33.8974,133400.0
2008-02-25 14:50:00,52.95,53.13,52.82,53.0,120500.0,33.9038,34.0191,33.8206,33.9358,120500.0
2008-02-25 14:55:00,52.99,53.03,52.83,52.98,99700.0,33.9294,33.9551,33.827,33.923,99700.0
2008-02-25 15:00:00,52.99,52.99,52.87,52.89,123300.0,33.9294,33.9294,33.8526,33.8654,123300.0
2008-02-25 15:05:00,52.89,53.01,52.88,53.01,150300.0,33.8654,33.9422,33.859,33.9422,150300.0
2008-02-25 15:10:00,53.01,53.25,52.91,52.93,333000.0,33.9422,34.0959,33.8782,33.891,333000.0
2008-02-25 15:15:00,52.93,53.07,52.9,53.02,135900.0,33.891,33.9807,33.8718,33.9486,135900.0
2008-02-25 15:20:00,53.03,53.08,52.98,53.04,106600.0,33.9551,33.9871,33.923,33.9615,106600.0
2008-02-25 15:25:00,53.05,53.11,52.99,53.11,124600.0,33.9679,34.0063,33.9294,34.0063,124600.0
2008-02-25 15:30:00,53.1,53.17,52.93,53.11,241800.0,33.9999,34.0447,33.891,34.0063,241800.0
2008-02-25 15:35:00,53.13,53.31,53.13,53.24,292500.0,34.0191,34.1343,34.0191,34.0895,292500.0
2008-02-25 15:40:00,53.23,53.46,53.19,53.19,262400.0,34.0831,34.2304,34.0575,34.0575,262400.0
2008-02-25 15:45:00,53.19,53.27,53.02,53.02,315000.0,34.0575,34.1087,33.9486,33.9486,315000.0
2008-02-25 15:50:00,53.03,53.2,52.98,53.01,298100.0,33.9551,34.0639,33.923,33.9422,298100.0
2008-02-25 15:55:00,53.02,53.25,52.99,53.18,313100.0,33.9486,34.0959,33.9294,34.0511,313100.0
2008-02-26 09:30:00,52.89,54.0,52.89,53.91,318900.0,33.8654,34.5761,33.8654,34.5185,318900.0
2008-02-26 09:35:00,53.94,54.35,53.84,54.05,486600.0,34.5377,34.8002,34.4737,34.6082,486600.0
2008-02-26 09:40:00,54.05,54.08,53.62,53.78,295300.0,34.6082,34.6274,34.3328,34.4353,295300.0
2008-02-26 09:45:00,53.76,53.99,53.54,53.88,410200.0,34.4225,34.5697,34.2816,34.4993,410200.0
2008-02-26 09:50:00,53.87,53.91,53.72,53.85,165800.0,34.4929,34.5185,34.3969,34.4801,165800.0
2008-02-26 09:55:00,53.85,53.98,53.72,53.85,164500.0,34.4801,34.5633,34.3969,34.4801,164500.0
2008-02-26 10:00:00,53.84,53.84,52.99,53.25,426200.0,34.4737,34.4737,33.9294,34.0959,426200.0
2008-02-26 10:05:00,53.26,53.53,53.18,53.44,180700.0,34.1023,34.2752,34.0511,34.2176,180700.0
2008-02-26 10:10:00,53.45,54.75,53.44,54.73,599900.0,34.224,35.0564,34.2176,35.0436,599900.0
2008-02-26 10:15:00,54.71,55.25,54.5,54.7,1317200.0,35.0308,35.3765,34.8963,35.0244,1317200.0
2008-02-26 10:20:00,54.7,54.71,54.33,54.37,352300.0,35.0244,35.0308,34.7874,34.8131,352300.0
2008-02-26 10:25:00,54.38,54.42,54.25,54.33,256000.0,34.8195,34.8451,34.7362,34.7874,256000.0
2008-02-26 10:30:00,54.33,54.5,54.21,54.46,188300.0,34.7874,34.8963,34.7106,34.8707,188300.0
2008-02-26 10:35:00,54.47,54.79,54.36,54.5,438600.0,34.8771,35.082,34.8066,34.8963,438600.0
2008-02-26 10:40:00,54.5,54.58,54.26,54.5,142300.0,34.8963,34.9475,34.7426,34.8963,142300.0
2008-02-26 10:45:00,54.49,54.75,54.37,54.63,111500.0,34.8899,35.0564,34.8131,34.9795,111500.0
2008-02-26 10:50:00,54.61,54.89,54.61,54.86,208600.0,34.9667,35.146,34.9667,35.1268,208600.0
2008-02-26 10:55:00,54.85,54.93,54.66,54.66,232300.0,35.1204,35.1716,34.9987,34.9987,232300.0
2008-02-26 11:00:00,54.67,54.79,54.56,54.6,120700.0,35.0051,35.082,34.9347,34.9603,120700.0
2008-02-26 11:05:00,54.61,54.75,54.6,54.67,111100.0,34.9667,35.0564,34.9603,35.0051,111100.0
2008-02-26 11:10:00,54.67,54.7,54.51,54.61,245300.0,35.0051,35.0244,34.9027,34.9667,245300.0
2008-02-26 11:15:00,54.64,54.7,54.27,54.63,168100.0,34.9859,35.0244,34.749,34.9795,168100.0
2008-02-26 11:20:00,54.63,54.93,54.63,54.93,233300.0,34.9795,35.1716,34.9795,35.1716,233300.0
2008-02-26 11:25:00,54.91,55.0,54.8,54.99,119400.0,35.1588,35.2164,35.0884,35.21,119400.0
2008-02-26 11:30:00,54.99,55.08,54.7,55.07,195400.0,35.21,35.2677,35.0244,35.2613,195400.0
2008-02-26 11:35:00,55.08,55.21,55.05,55.2,297700.0,35.2677,35.3509,35.2485,35.3445,297700.0
2008-02-26 11:40:00,55.21,55.28,54.98,55.01,248600.0,35.3509,35.3957,35.2036,35.2228,248600.0
2008-02-26 11:45:00,55.01,55.15,54.99,55.12,150400.0,35.2228,35.3125,35.21,35.2933,150400.0
2008-02-26 11:50:00,55.1,55.27,55.05,55.1,93200.0,35.2805,35.3893,35.2485,35.2805,93200.0
2008-02-26 11:55:00,55.1,55.2,55.09,55.2,93100.0,35.2805,35.3445,35.2741,35.3445,93100.0
2008-02-26 12:00:00,55.2,55.25,55.07,55.1,132800.0,35.3445,35.3765,35.2613,35.2805,132800.0
2008-02-26 12:05:00,55.11,55.22,55.08,55.18,135500.0,35.2869,35.3573,35.2677,35.3317,135500.0
2008-02-26 12:10:00,55.17,55.25,55.1,55.19,86100.0,35.3253,35.3765,35.2805,35.3381,86100.0
2008-02-26 12:15:00,55.19,55.3,55.15,55.28,130300.0,35.3381,35.4085,35.3125,35.3957,130300.0
2008-02-26 12:20:00,55.29,55.48,55.29,55.3,157700.0,35.4021,35.5238,35.4021,35.4085,157700.0
2008-02-26 12:25:00,55.28,55.33,55.08,55.11,89200.0,35.3957,35.4277,35.2677,35.2869,89200.0
2008-02-26 12:30:00,55.11,55.15,55.01,55.07,66300.0,35.2869,35.3125,35.2228,35.2613,66300.0
2008-02-26 12:35:00,55.06,55.06,54.96,55.03,68000.0,35.2549,35.2549,35.1908,35.2356,68000.0
2008-02-26 12:40:00,55.02,55.14,55.01,55.09,86800.0,35.2292,35.3061,35.2228,35.2741,86800.0
2008-02-26 12:45:00,55.09,55.1,54.98,55.1,151200.0,35.2741,35.2805,35.2036,35.2805,151200.0
2008-02-26 12:50:00,55.11,55.25,55.08,55.1,96000.0,35.2869,35.3765,35.2677,35.2805,96000.0
2008-02-26 12:55:00,55.1,55.32,55.08,55.28,92500.0,35.2805,35.4213,35.2677,35.3957,92500.0
2008-02-26 13:00:00,55.28,55.45,55.21,55.4,55800.0,35.3957,35.5046,35.3509,35.4726,55800.0
2008-02-26 13:05:00,55.4,55.41,55.28,55.32,64700.0,35.4726,35.479,35.3957,35.4213,64700.0
2008-02-26 13:10:00,55.31,55.32,55.08,55.08,36000.0,35.4149,35.4213,35.2677,35.2677,36000.0
2008-02-26 13:15:00,55.08,55.15,55.01,55.06,82900.0,35.2677,35.3125,35.2228,35.2549,82900.0
2008-02-26 13:20:00,55.06,55.2,55.06,55.09,86000.0,35.2549,35.3445,35.2549,35.2741,86000.0
2008-02-26 13:25:00,55.09,55.11,55.0,55.0,76800.0,35.2741,35.2869,35.2164,35.2164,76800.0
2008-02-26 13:30:00,54.99,55.06,54.93,54.97,97500.0,35.21,35.2549,35.1716,35.1972,97500.0
2008-02-26 13:35:00,54.96,55.03,54.88,54.93,136600.0,35.1908,35.2356,35.1396,35.1716,136600.0
2008-02-26 13:40:00,54.94,55.03,54.92,55.0,84500.0,35.178,35.2356,35.1652,35.2164,84500.0
2008-02-26 13:45:00,55.01,55.04,54.97,55.0,93400.0,35.2228,35.2421,35.1972,35.2164,93400.0
2008-02-26 13:50:00,54.99,55.14,54.97,55.05,56300.0,35.21,35.3061,35.1972,35.2485,56300.0
2008-02-26 13:55:00,55.07,55.1,54.86,54.86,62300.0,35.2613,35.2805,35.1268,35.1268,62300.0
2008-02-26 14:00:00,54.86,55.09,54.82,55.02,73200.0,35.1268,35.2741,35.1012,35.2292,73200.0
2008-02-26 14:05:00,55.02,55.03,54.9,54.92,39000.0,35.2292,35.2356,35.1524,35.1652,39000.0
2008-02-26 14:10:00,54.92,54.99,54.85,54.93,69700.0,35.1652,35.21,35.1204,35.1716,69700.0
2008-02-26 14:15:00,54.93,55.08,54.93,55.03,67300.0,35.1716,35.2677,35.1716,35.2356,67300.0
2008-02-26 14:20:00,55.03,55.1,54.9,54.93,50300.0,35.2356,35.2805,35.1524,35.1716,50300.0
2008-02-26 14:25:00,54.93,55.0,54.9,54.94,43400.0,35.1716,35.2164,35.1524,35.178,43400.0
2008-02-26 14:30:00,54.94,55.15,54.94,54.97,93600.0,35.178,35.3125,35.178,35.1972,93600.0
2008-02-26 14:35:00,54.98,55.04,54.91,54.95,42400.0,35.2036,35.2421,35.1588,35.1844,42400.0
2008-02-26 14:40:00,54.94,54.98,54.86,54.9,42500.0,35.178,35.2036,35.1268,35.1524,42500.0
2008-02-26 14:45:00,54.9,54.95,54.82,54.95,71700.0,35.1524,35.1844,35.1012,35.1844,71700.0
2008-02-26 14:50:00,54.95,55.0,54.87,54.99,137100.0,35.1844,35.2164,35.1332,35.21,137100.0
2008-02-26 14:55:00,54.99,55.04,54.94,54.99,133900.0,35.21,35.2421,35.178,35.21,133900.0
2008-02-26 15:00:00,54.98,55.0,54.86,54.94,141500.0,35.2036,35.2164,35.1268,35.178,141500.0
2008-02-26 15:05:00,54.92,55.0,54.88,54.97,272600.0,35.1652,35.2164,35.1396,35.1972,272600.0
2008-02-26 15:10:00,54.97,54.98,54.72,54.86,255500.0,35.1972,35.2036,35.0372,35.1268,255500.0
2008-02-26 15:15:00,54.86,54.94,54.7,54.84,146000.0,35.1268,35.178,35.0244,35.114,146000.0
2008-02-26 15:20:00,54.84,54.87,54.67,54.82,156800.0,35.114,35.1332,35.0051,35.1012,156800.0
2008-02-26 15:25:00,54.83,54.97,54.75,54.97,123500.0,35.1076,35.1972,35.0564,35.1972,123500.0
2008-02-26 15:30:00,54.98,55.07,54.81,54.84,261500.0,35.2036,35.2613,35.0948,35.114,261500.0
2008-02-26 15:35:00,54.85,54.98,54.85,54.94,218400.0,35.1204,35.2036,35.1204,35.178,218400.0
2008-02-26 15:40:00,54.94,54.98,54.87,54.96,176400.0,35.178,35.2036,35.1332,35.1908,176400.0
2008-02-26 15:45:00,54.96,54.97,54.81,54.96,163100.0,35.1908,35.1972,35.0948,35.1908,163100.0
2008-02-26 15:50:00,54.96,54.99,54.83,54.97,309300.0,35.1908,35.21,35.1076,35.1972,309300.0
2008-02-26 15:55:00,54.97,55.03,54.89,55.02,402200.0,35.1972,35.2356,35.146,35.2292,402200.0
2008-02-27 09:30:00,54.45,54.55,54.3,54.42,172400.0,34.8643,34.9283,34.7682,34.8451,172400.0
2008-02-27 09:35:00,54.42,54.55,54.4,54.49,280600.0,34.8451,34.9283,34.8323,34.8899,280600.0
2008-02-27 09:40:00,54.49,54.66,54.45,54.62,215000.0,34.8899,34.9987,34.8643,34.9731,215000.0
2008-02-27 09:45:00,54.62,54.71,54.56,54.66,186600.0,34.9731,35.0308,34.9347,34.9987,186600.0
2008-02-27 09:50:00,54.64,54.72,54.4,54.54,127400.0,34.9859,35.0372,34.8323,34.9219,127400.0
2008-02-27 09:55:00,54.56,54.6,54.22,54.28,116500.0,34.9347,34.9603,34.717,34.7554,116500.0
2008-02-27 10:00:00,54.28,54.55,54.1,54.25,177500.0,34.7554,34.9283,34.6402,34.7362,177500.0
2008-02-27 10:05:00,54.25,54.6,54.15,54.28,177800.0,34.7362,34.9603,34.6722,34.7554,177800.0
2008-02-27 10:10:00,54.29,54.33,54.2,54.33,92200.0,34.7618,34.7874,34.7042,34.7874,92200.0
2008-02-27 10:15:00,54.32,54.61,54.3,54.47,102700.0,34.781,34.9667,34.7682,34.8771,102700.0
2008-02-27 10:20:00,54.47,54.61,54.41,54.44,183900.0,34.8771,34.9667,34.8387,34.8579,183900.0
2008-02-27 10:25:00,54.45,54.68,54.42,54.55,155500.0,34.8643,35.0115,34.8451,34.9283,155500.0
2008-02-27 10:30:00,54.53,54.66,54.52,54.56,108600.0,34.9155,34.9987,34.9091,34.9347,108600.0
2008-02-27 10:35:00,54.56,54.62,54.52,54.59,119100.0,34.9347,34.9731,34.9091,34.9539,119100.0
2008-02-27 10:40:00,54.61,54.78,54.61,54.75,163400.0,34.9667,35.0756,34.9667,35.0564,163400.0
2008-02-27 10:45:00,54.76,55.03,54.76,54.88,175000.0,35.0628,35.2356,35.0628,35.1396,175000.0
2008-02-27 10:50:00,54.91,54.96,54.7,54.74,97400.0,35.1588,35.1908,35.0244,35.05,97400.0
2008-02-27 10:55:00,54.75,54.85,54.59,54.63,103500.0,35.0564,35.1204,34.9539,34.9795,103500.0
2008-02-27 11:00:00,54.64,54.65,54.51,54.54,89000.0,34.9859,34.9923,34.9027,34.9219,89000.0
2008-02-27 11:05:00,54.54,54.69,54.53,54.54,69000.0,34.9219,35.0179,34.9155,34.9219,69000.0
2008-02-27 11:10:00,54.53,54.68,54.5,54.67,127700.0,34.9155,35.0115,34.8963,35.0051,127700.0
2008-02-27 11:15:00,54.68,54.69,54.57,54.68,63500.0,35.0115,35.0179,34.9411,35.0115,63500.0
2008-02-27 11:20:00,54.69,54.83,54.64,54.72,53400.0,35.0179,35.1076,34.9859,35.0372,53400.0
2008-02-27 11:25:00,54.72,54.79,54.6,54.63,33300.0,35.0372,35.082,34.9603,34.9795,33300.0
2008-02-27 11:30:00,54.63,54.73,54.54,54.54,45000.0,34.9795,35.0436,34.9219,34.9219,45000.0
2008-02-27 11:35:00,54.54,54.73,54.54,54.67,143800.0,34.9219,35.0436,34.9219,35.0051,143800.0
2008-02-27 11:40:00,54.69,54.85,54.65,54.76,52400.0,35.0179,35.1204,34.9923,35.0628,52400.0
2008-02-27 11:45:00,54.73,54.88,54.71,54.84,60700.0,35.0436,35.1396,35.0308,35.114,60700.0
2008-02-27 11:50:00,54.85,54.9,54.81,54.88,37600.0,35.1204,35.1524,35.0948,35.1396,37600.0
2008-02-27 11:55:00,54.86,54.95,54.84,54.94,37500.0,35.1268,35.1844,35.114,35.178,37500.0
2008-02-27 12:00:00,54.94,54.95,54.77,54.94,31200.0,35.178,35.1844,35.0692,35.178,31200.0
2008-02-27 12:05:00,54.94,54.95,54.73,54.78,61200.0,35.178,35.1844,35.0436,35.0756,61200.0
2008-02-27 12:10:00,54.79,54.88,54.72,54.72,27500.0,35.082,35.1396,35.0372,35.0372,27500.0
2008-02-27 12:15:00,54.71,54.74,54.57,54.58,23400.0,35.0308,35.05,34.9411,34.9475,23400.0
2008-02-27 12:20:00,54.57,54.74,54.51,54.55,63300.0,34.9411,35.05,34.9027,34.9283,63300.0
2008-02-27 12:25:00,54.55,54.71,54.52,54.71,58800.0,34.9283,35.0308,34.9091,35.0308,58800.0
2008-02-27 12:30:00,54.71,54.78,54.68,54.77,100500.0,35.0308,35.0756,35.0115,35.0692,100500.0
2008-02-27 12:35:00,54.78,54.8,54.75,54.79,65600.0,35.0756,35.0884,35.0564,35.082,65600.0
2008-02-27 12:40:00,54.78,54.89,54.78,54.88,130300.0,35.0756,35.146,35.0756,35.1396,130300.0
2008-02-27 12:45:00,54.87,54.88,54.8,54.83,49600.0,35.1332,35.1396,35.0884,35.1076,49600.0
2008-02-27 12:50:00,54.82,54.85,54.74,54.77,99200.0,35.1012,35.1204,35.05,35.0692,99200.0
2008-02-27 12:55:00,54.77,54.81,54.73,54.76,55900.0,35.0692,35.0948,35.0436,35.0628,55900.0
2008-02-27 13:00:00,54.76,54.83,54.75,54.78,77300.0,35.0628,35.1076,35.0564,35.0756,77300.0
2008-02-27 13:05:00,54.78,54.8,54.75,54.79,44000.0,35.0756,35.0884,35.0564,35.082,44000.0
2008-02-27 13:10:00,54.77,54.86,54.73,54.85,67200.0,35.0692,35.1268,35.0436,35.1204,67200.0
2008-02-27 13:15:00,54.85,54.88,54.77,54.81,74200.0,35.1204,35.1396,35.0692,35.0948,74200.0
2008-02-27 13:20:00,54.81,54.83,54.72,54.74,109700.0,35.0948,35.1076,35.0372,35.05,109700.0
2008-02-27 13:25:00,54.74,54.79,54.73,54.75,121000.0,35.05,35.082,35.0436,35.0564,121000.0
2008-02-27 13:30:00,54.76,54.79,54.72,54.72,111200.0,35.0628,35.082,35.0372,35.0372,111200.0
2008-02-27 13:35:00,54.72,54.75,54.57,54.65,110000.0,35.0372,35.0564,34.9411,34.9923,110000.0
2008-02-27 13:40:00,54.65,54.75,54.63,54.72,111600.0,34.9923,35.0564,34.9795,35.0372,111600.0
2008-02-27 13:45:00,54.72,54.76,54.69,54.76,82800.0,35.0372,35.0628,35.0179,35.0628,82800.0
2008-02-27 13:50:00,54.76,54.85,54.76,54.85,98700.0,35.0628,35.1204,35.0628,35.1204,98700.0
2008-02-27 13:55:00,54.85,54.9,54.82,54.85,83200.0,35.1204,35.1524,35.1012,35.1204,83200.0
2008-02-27 14:00:00,54.84,54.85,54.7,54.7,132100.0,35.114,35.1204,35.0244,35.0244,132100.0
2008-02-27 14:05:00,54.7,54.8,54.63,54.66,163800.0,35.0244,35.0884,34.9795,34.9987,163800.0
2008-02-27 14:10:00,54.67,54.76,54.67,54.72,57300.0,35.0051,35.0628,35.0051,35.0372,57300.0
2008-02-27 14:15:00,54.74,54.87,54.71,54.86,75100.0,35.05,35.1332,35.0308,35.1268,75100.0
2008-02-27 14:20:00,54.85,54.85,54.7,54.77,95600.0,35.1204,35.1204,35.0244,35.0692,95600.0
2008-02-27 14:25:00,54.77,54.78,54.69,54.74,123100.0,35.0692,35.0756,35.0179,35.05,123100.0
2008-02-27 14:30:00,54.76,54.86,54.7,54.83,254500.0,35.0628,35.1268,35.0244,35.1076,254500.0
2008-02-27 14:35:00,54.83,54.89,54.79,54.85,109300.0,35.1076,35.146,35.082,35.1204,109300.0
2008-02-27 14:40:00,54.84,54.98,54.84,54.94,154500.0,35.114,35.2036,35.114,35.178,154500.0
2008-02-27 14:45:00,54.94,54.97,54.87,54.9,121600.0,35.178,35.1972,35.1332,35.1524,121600.0
2008-02-27 14:50:00,54.91,54.91,54.76,54.77,68800.0,35.1588,35.1588,35.0628,35.0692,68800.0
2008-02-27 14:55:00,54.77,54.84,54.66,54.84,91800.0,35.0692,35.114,34.9987,35.114,91800.0
2008-02-27 15:00:00,54.83,54.95,54.78,54.83,103900.0,35.1076,35.1844,35.0756,35.1076,103900.0
2008-02-27 15:05:00,54.83,54.92,54.7,54.77,122500.0,35.1076,35.1652,35.0244,35.0692,122500.0
2008-02-27 15:10:00,54.76,54.85,54.67,54.73,85300.0,35.0628,35.1204,35.0051,35.0436,85300.0
2008-02-27 15:15:00,54.73,54.85,54.73,54.8,58100.0,35.0436,35.1204,35.0436,35.0884,58100.0
2008-02-27 15:20:00,54.81,54.89,54.72,54.73,74900.0,35.0948,35.146,35.0372,35.0436,74900.0
2008-02-27 15:25:00,54.73,54.9,54.7,54.83,119000.0,35.0436,35.1524,35.0244,35.1076,119000.0
2008-02-27 15:30:00,54.83,54.86,54.74,54.75,96400.0,35.1076,35.1268,35.05,35.0564,96400.0
2008-02-27 15:35:00,54.74,54.85,54.74,54.78,73400.0,35.05,35.1204,35.05,35.0756,73400.0
2008-02-27 15:40:00,54.78,54.78,54.63,54.66,176800.0,35.0756,35.0756,34.9795,34.9987,176800.0
2008-02-27 15:45:00,54.69,54.79,54.56,54.75,117500.0,35.0179,35.082,34.9347,35.0564,117500.0
2008-02-27 15:50:00,54.75,54.79,54.57,54.79,149600.0,35.0564,35.082,34.9411,35.082,149600.0
2008-02-27 15:55:00,54.78,54.8,54.65,54.8,199400.0,35.0756,35.0884,34.9923,35.0884,199400.0
2008-02-28 09:30:00,54.53,54.58,54.16,54.33,150600.0,34.9155,34.9475,34.6786,34.7874,150600.0
2008-02-28 09:35:00,54.31,54.37,54.12,54.2,102400.0,34.7746,34.8131,34.653,34.7042,102400.0
2008-02-28 09:40:00,54.21,54.37,54.17,54.2,117900.0,34.7106,34.8131,34.685,34.7042,117900.0
2008-02-28 09:45:00,54.2,54.21,54.01,54.02,110400.0,34.7042,34.7106,34.5825,34.5889,110400.0
2008-02-28 09:50:00,54.03,54.17,54.0,54.06,145000.0,34.5954,34.685,34.5761,34.6146,145000.0
2008-02-28 09:55:00,54.05,54.26,54.02,54.16,103100.0,34.6082,34.7426,34.5889,34.6786,103100.0
2008-02-28 10:00:00,54.16,54.27,54.09,54.13,115200.0,34.6786,34.749,34.6338,34.6594,115200.0
2008-02-28 10:05:00,54.13,54.25,54.09,54.12,87500.0,34.6594,34.7362,34.6338,34.653,87500.0
2008-02-28 10:10:00,54.11,54.27,54.1,54.16,80800.0,34.6466,34.749,34.6402,34.6786,80800.0
2008-02-28 10:15:00,54.17,54.21,54.05,54.05,90500.0,34.685,34.7106,34.6082,34.6082,90500.0
2008-02-28 10:20:00,54.05,54.24,54.03,54.21,98800.0,34.6082,34.7298,34.5954,34.7106,98800.0
2008-02-28 10:25:00,54.21,54.28,54.13,54.27,49900.0,34.7106,34.7554,34.6594,34.749,49900.0
2008-02-28 10:30:00,54.29,54.29,54.04,54.06,41900.0,34.7618,34.7618,34.6018,34.6146,41900.0
2008-02-28 10:35:00,54.05,54.16,54.04,54.16,41800.0,34.6082,34.6786,34.6018,34.6786,41800.0
2008-02-28 10:40:00,54.16,54.22,54.07,54.09,68000.0,34.6786,34.717,34.621,34.6338,68000.0
2008-02-28 10:45:00,54.08,54.09,54.02,54.03,69700.0,34.6274,34.6338,34.5889,34.5954,69700.0
2008-02-28 10:50:00,54.03,54.11,54.02,54.03,74800.0,34.5954,34.6466,34.5889,34.5954,74800.0
2008-02-28 10:55:00,54.04,54.12,54.03,54.05,65400.0,34.6018,34.653,34.5954,34.6082,65400.0
2008-02-28 11:00:00,54.04,54.07,53.71,53.74,229000.0,34.6018,34.621,34.3905,34.4097,229000.0
2008-02-28 11:05:00,53.73,53.86,53.56,53.76,116300.0,34.4033,34.4865,34.2944,34.4225,116300.0
2008-02-28 11:10:00,53.78,53.83,53.65,53.83,63400.0,34.4353,34.4673,34.352,34.4673,63400.0
2008-02-28 11:15:00,53.81,53.97,53.81,53.92,41700.0,34.4545,34.5569,34.4545,34.5249,41700.0
2008-02-28 11:20:00,53.95,53.95,53.74,53.75,60100.0,34.5441,34.5441,34.4097,34.4161,60100.0
2008-02-28 11:25:00,53.75,53.79,53.67,53.67,109200.0,34.4161,34.4417,34.3648,34.3648,109200.0
2008-02-28 11:30:00,53.67,53.74,53.6,53.67,83200.0,34.3648,34.4097,34.32,34.3648,83200.0
2008-02-28 11:35:00,53.67,53.7,53.55,53.58,46200.0,34.3648,34.3841,34.288,34.3072,46200.0
2008-02-28 11:40:00,53.58,53.6,53.44,53.44,130800.0,34.3072,34.32,34.2176,34.2176,130800.0
2008-02-28 11:45:00,53.45,53.5,53.31,53.35,103300.0,34.224,34.256,34.1343,34.1599,103300.0
2008-02-28 11:50:00,53.35,53.62,53.35,53.62,77300.0,34.1599,34.3328,34.1599,34.3328,77300.0
2008-02-28 11:55:00,53.6,53.68,53.5,53.6,114600.0,34.32,34.3712,34.256,34.32,114600.0
2008-02-28 12:00:00,53.6,53.7,53.5,53.67,101700.0,34.32,34.3841,34.256,34.3648,101700.0
2008-02-28 12:05:00,53.67,53.67,53.55,53.62,26700.0,34.3648,34.3648,34.288,34.3328,26700.0
2008-02-28 12:10:00,53.62,53.68,53.56,53.65,43700.0,34.3328,34.3712,34.2944,34.352,43700.0
2008-02-28 12:15:00,53.63,53.7,53.59,53.67,25000.0,34.3392,34.3841,34.3136,34.3648,25000.0
2008-02-28 12:20:00,53.68,53.77,53.67,53.76,30100.0,34.3712,34.4289,34.3648,34.4225,30100.0
2008-02-28 12:25:00,53.77,53.8,53.65,53.76,35100.0,34.4289,34.4481,34.352,34.4225,35100.0
2008-02-28 12:30:00,53.76,53.86,53.68,53.8,38900.0,34.4225,34.4865,34.3712,34.4481,38900.0
2008-02-28 12:35:00,53.79,53.86,53.77,53.83,48900.0,34.4417,34.4865,34.4289,34.4673,48900.0
2008-02-28 12:40:00,53.82,53.93,53.81,53.89,61400.0,34.4609,34.5313,34.4545,34.5057,61400.0
2008-02-28 12:45:00,53.88,54.06,53.88,54.0,65300.0,34.4993,34.6146,34.4993,34.5761,65300.0
2008-02-28 12:50:00,54.02,54.02,53.9,53.96,97500.0,34.5889,34.5889,34.5121,34.5505,97500.0
2008-02-28 12:55:00,53.95,54.0,53.87,53.95,62800.0,34.5441,34.5761,34.4929,34.5441,62800.0
2008-02-28 13:00:00,53.93,54.0,53.85,54.0,146700.0,34.5313,34.5761,34.4801,34.5761,146700.0
2008-02-28 13:05:00,53.99,54.19,53.96,54.19,69100.0,34.5697,34.6978,34.5505,34.6978,69100.0
2008-02-28 13:10:00,54.19,54.2,54.04,54.06,50600.0,34.6978,34.7042,34.6018,34.6146,50600.0
2008-02-28 13:15:00,54.06,54.07,53.94,54.0,145400.0,34.6146,34.621,34.5377,34.5761,145400.0
2008-02-28 13:20:00,54.0,54.05,53.85,53.98,70600.0,34.5761,34.6082,34.4801,34.5633,70600.0
2008-02-28 13:25:00,53.98,54.11,53.98,54.0,54700.0,34.5633,34.6466,34.5633,34.5761,54700.0
2008-02-28 13:30:00,54.01,54.03,53.91,53.98,124200.0,34.5825,34.5954,34.5185,34.5633,124200.0
2008-02-28 13:35:00,53.99,54.05,53.94,53.99,73000.0,34.5697,34.6082,34.5377,34.5697,73000.0
2008-02-28 13:40:00,53.99,54.04,53.97,54.02,61600.0,34.5697,34.6018,34.5569,34.5889,61600.0
2008-02-28 13:45:00,54.02,54.09,53.97,54.0,47200.0,34.5889,34.6338,34.5569,34.5761,47200.0
2008-02-28 13:50:00,53.99,54.03,53.96,53.98,79200.0,34.5697,34.5954,34.5505,34.5633,79200.0
2008-02-28 13:55:00,53.98,54.1,53.96,54.1,75500.0,34.5633,34.6402,34.5505,34.6402,75500.0
2008-02-28 14:00:00,54.11,54.11,53.94,54.0,39400.0,34.6466,34.6466,34.5377,34.5761,39400.0
2008-02-28 14:05:00,54.0,54.01,53.97,53.98,16500.0,34.5761,34.5825,34.5569,34.5633,16500.0
2008-02-28 14:10:00,53.98,54.0,53.9,53.96,25400.0,34.5633,34.5761,34.5121,34.5505,25400.0
2008-02-28 14:15:00,53.96,54.16,53.93,54.14,131500.0,34.5505,34.6786,34.5313,34.6658,131500.0
2008-02-28 14:20:00,54.14,54.37,54.11,54.35,117100.0,34.6658,34.8131,34.6466,34.8002,117100.0
2008-02-28 14:25:00,54.36,54.36,54.17,54.23,100800.0,34.8066,34.8066,34.685,34.7234,100800.0
2008-02-28 14:30:00,54.23,54.25,54.09,54.15,143600.0,34.7234,34.7362,34.6338,34.6722,143600.0
2008-02-28 14:35:00,54.15,54.17,54.06,54.1,116600.0,34.6722,34.685,34.6146,34.6402,116600.0
2008-02-28 14:40:00,54.09,54.16,54.05,54.15,38800.0,34.6338,34.6786,34.6082,34.6722,38800.0
2008-02-28 14:45:00,54.13,54.24,54.0,54.11,94400.0,34.6594,34.7298,34.5761,34.6466,94400.0
2008-02-28 14:50:00,54.11,54.27,54.1,54.19,122700.0,34.6466,34.749,34.6402,34.6978,122700.0
2008-02-28 14:55:00,54.18,54.27,54.15,54.26,43200.0,34.6914,34.749,34.6722,34.7426,43200.0
2008-02-28 15:00:00,54.27,54.27,54.11,54.17,152700.0,34.749,34.749,34.6466,34.685,152700.0
2008-02-28 15:05:00,54.16,54.2,54.0,54.16,169100.0,34.6786,34.7042,34.5761,34.6786,169100.0
2008-02-28 15:10:00,54.16,54.21,54.14,54.17,35200.0,34.6786,34.7106,34.6658,34.685,35200.0
2008-02-28 15:15:00,54.18,54.25,54.12,54.21,139800.0,34.6914,34.7362,34.653,34.7106,139800.0
2008-02-28 15:20:00,54.21,54.21,54.08,54.15,85100.0,34.7106,34.7106,34.6274,34.6722,85100.0
2008-02-28 15:25:00,54.16,54.17,53.98,54.0,122400.0,34.6786,34.685,34.5633,34.5761,122400.0
2008-02-28 15:30:00,54.0,54.11,53.98,54.02,303200.0,34.5761,34.6466,34.5633,34.5889,303200.0
2008-02-28 15:35:00,54.02,54.04,53.9,53.9,136300.0,34.5889,34.6018,34.5121,34.5121,136300.0
2008-02-28 15:40:00,53.9,54.1,53.9,53.93,176400.0,34.5121,34.6402,34.5121,34.5313,176400.0
2008-02-28 15:45:00,53.92,53.96,53.8,53.89,273300.0,34.5249,34.5505,34.4481,34.5057,273300.0
2008-02-28 15:50:00,53.89,53.91,53.75,53.83,139200.0,34.5057,34.5185,34.4161,34.4673,139200.0
2008-02-28 15:55:00,53.83,53.97,53.8,53.92,254100.0,34.4673,34.5569,34.4481,34.5249,254100.0
2008-02-29 09:30:00,53.33,53.52,53.26,53.38,105100.0,34.1471,34.2688,34.1023,34.1792,105100.0
2008-02-29 09:35:00,53.38,53.66,53.31,53.57,86500.0,34.1792,34.3584,34.1343,34.3008,86500.0
2008-02-29 09:40:00,53.57,53.62,53.32,53.51,92900.0,34.3008,34.3328,34.1407,34.2624,92900.0
2008-02-29 09:45:00,53.5,53.53,53.26,53.37,140600.0,34.256,34.2752,34.1023,34.1728,140600.0
2008-02-29 09:50:00,53.37,53.37,53.05,53.27,175700.0,34.1728,34.1728,33.9679,34.1087,175700.0
2008-02-29 09:55:00,53.27,53.38,53.1,53.32,157100.0,34.1087,34.1792,33.9999,34.1407,157100.0
2008-02-29 10:00:00,53.31,53.61,53.31,53.57,102000.0,34.1343,34.3264,34.1343,34.3008,102000.0
2008-02-29 10:05:00,53.6,53.96,53.58,53.83,125300.0,34.32,34.5505,34.3072,34.4673,125300.0
2008-02-29 10:10:00,53.85,53.85,53.31,53.39,87100.0,34.4801,34.4801,34.1343,34.1856,87100.0
2008-02-29 10:15:00,53.38,53.72,53.32,53.63,81600.0,34.1792,34.3969,34.1407,34.3392,81600.0
2008-02-29 10:20:00,53.65,53.75,53.53,53.71,61700.0,34.352,34.4161,34.2752,34.3905,61700.0
2008-02-29 10:25:00,53.7,53.89,53.58,53.87,154600.0,34.3841,34.5057,34.3072,34.4929,154600.0
2008-02-29 10:30:00,53.87,53.88,53.61,53.7,142500.0,34.4929,34.4993,34.3264,34.3841,142500.0
2008-02-29 10:35:00,53.71,53.76,53.56,53.56,73900.0,34.3905,34.4225,34.2944,34.2944,73900.0
2008-02-29 10:40:00,53.58,53.7,53.55,53.69,113100.0,34.3072,34.3841,34.288,34.3776,113100.0
2008-02-29 10:45:00,53.69,53.71,53.56,53.6,74800.0,34.3776,34.3905,34.2944,34.32,74800.0
2008-02-29 10:50:00,53.6,53.81,53.5,53.81,95200.0,34.32,34.4545,34.256,34.4545,95200.0
2008-02-29 10:55:00,53.8,53.87,53.76,53.82,82600.0,34.4481,34.4929,34.4225,34.4609,82600.0
2008-02-29 11:00:00,53.83,53.84,53.62,53.7,65700.0,34.4673,34.4737,34.3328,34.3841,65700.0
2008-02-29 11:05:00,53.69,53.89,53.69,53.88,34300.0,34.3776,34.5057,34.3776,34.4993,34300.0
2008-02-29 11:10:00,53.88,53.88,53.72,53.75,72000.0,34.4993,34.4993,34.3969,34.4161,72000.0
2008-02-29 11:15:00,53.75,53.87,53.73,53.87,64700.0,34.4161,34.4929,34.4033,34.4929,64700.0
2008-02-29 11:20:00,53.87,54.08,53.86,54.08,105500.0,34.4929,34.6274,34.4865,34.6274,105500.0
2008-02-29 11:25:00,54.07,54.16,54.01,54.02,98200.0,34.621,34.6786,34.5825,34.5889,98200.0
2008-02-29 11:30:00,54.02,54.12,53.95,54.09,67100.0,34.5889,34.653,34.5441,34.6338,67100.0
2008-02-29 11:35:00,54.09,54.12,54.02,54.12,79400.0,34.6338,34.653,34.5889,34.653,79400.0
2008-02-29 11:40:00,54.11,54.25,54.05,54.2,93300.0,34.6466,34.7362,34.6082,34.7042,93300.0
2008-02-29 11:45:00,54.2,54.2,54.11,54.18,47200.0,34.7042,34.7042,34.6466,34.6914,47200.0
2008-02-29 11:50:00,54.17,54.21,54.12,54.19,135700.0,34.685,34.7106,34.653,34.6978,135700.0
2008-02-29 11:55:00,54.2,54.27,54.15,54.26,56500.0,34.7042,34.749,34.6722,34.7426,56500.0
2008-02-29 12:00:00,54.26,54.3,54.13,54.13,54900.0,34.7426,34.7682,34.6594,34.6594,54900.0
2008-02-29 12:05:00,54.14,54.19,54.03,54.11,60700.0,34.6658,34.6978,34.5954,34.6466,60700.0
2008-02-29 12:10:00,54.1,54.12,53.97,54.01,57000.0,34.6402,34.653,34.5569,34.5825,57000.0
2008-02-29 12:15:00,54.0,54.0,53.82,53.83,71100.0,34.5761,34.5761,34.4609,34.4673,71100.0
2008-02-29 12:20:00,53.82,53.9,53.82,53.84,21100.0,34.4609,34.5121,34.4609,34.4737,21100.0
2008-02-29 12:25:00,53.86,53.95,53.83,53.92,109000.0,34.4865,34.5441,34.4673,34.5249,109000.0
2008-02-29 12:30:00,53.92,53.94,53.8,53.83,25500.0,34.5249,34.5377,34.4481,34.4673,25500.0
2008-02-29 12:35:00,53.81,53.82,53.72,53.75,57000.0,34.4545,34.4609,34.3969,34.4161,57000.0
2008-02-29 12:40:00,53.75,53.79,53.7,53.72,48800.0,34.4161,34.4417,34.3841,34.3969,48800.0
2008-02-29 12:45:00,53.72,53.9,53.69,53.7,78800.0,34.3969,34.5121,34.3776,34.3841,78800.0
2008-02-29 12:50:00,53.7,53.75,53.7,53.71,17200.0,34.3841,34.4161,34.3841,34.3905,17200.0
2008-02-29 12:55:00,53.71,53.77,53.68,53.7,52200.0,34.3905,34.4289,34.3712,34.3841,52200.0
2008-02-29 13:00:00,53.69,53.79,53.64,53.74,47100.0,34.3776,34.4417,34.3456,34.4097,47100.0
2008-02-29 13:05:00,53.73,53.87,53.7,53.86,65800.0,34.4033,34.4929,34.3841,34.4865,65800.0
2008-02-29 13:10:00,53.85,53.88,53.77,53.84,28200.0,34.4801,34.4993,34.4289,34.4737,28200.0
2008-02-29 13:15:00,53.84,53.87,53.73,53.73,29800.0,34.4737,34.4929,34.4033,34.4033,29800.0
2008-02-29 13:20:00,53.73,53.82,53.7,53.77,24000.0,34.4033,34.4609,34.3841,34.4289,24000.0
2008-02-29 13:25:00,53.76,53.76,53.63,53.67,28000.0,34.4225,34.4225,34.3392,34.3648,28000.0
2008-02-29 13:30:00,53.66,53.66,53.36,53.39,98400.0,34.3584,34.3584,34.1663,34.1856,98400.0
2008-02-29 13:35:00,53.38,53.52,53.29,53.49,107300.0,34.1792,34.2688,34.1215,34.2496,107300.0
2008-02-29 13:40:00,53.48,53.55,53.44,53.52,92800.0,34.2432,34.288,34.2176,34.2688,92800.0
2008-02-29 13:45:00,53.52,53.53,53.35,53.4,91900.0,34.2688,34.2752,34.1599,34.192,91900.0
2008-02-29 13:50:00,53.41,53.42,53.3,53.32,121300.0,34.1984,34.2048,34.1279,34.1407,121300.0
2008-02-29 13:55:00,53.33,53.36,53.25,53.29,81200.0,34.1471,34.1663,34.0959,34.1215,81200.0
2008-02-29 14:00:00,53.29,53.3,53.18,53.26,93300.0,34.1215,34.1279,34.0511,34.1023,93300.0
2008-02-29 14:05:00,53.26,53.34,53.25,53.27,73800.0,34.1023,34.1535,34.0959,34.1087,73800.0
2008-02-29 14:10:00,53.28,53.4,53.18,53.25,78000.0,34.1151,34.192,34.0511,34.0959,78000.0
2008-02-29 14:15:00,53.25,53.26,53.14,53.18,76700.0,34.0959,34.1023,34.0255,34.0511,76700.0
2008-02-29 14:20:00,53.19,53.24,53.12,53.2,44200.0,34.0575,34.0895,34.0127,34.0639,44200.0
2008-02-29 14:25:00,53.21,53.3,53.03,53.08,61600.0,34.0703,34.1279,33.9551,33.9871,61600.0
2008-02-29 14:30:00,53.1,53.11,53.0,53.06,90900.0,33.9999,34.0063,33.9358,33.9743,90900.0
2008-02-29 14:35:00,53.06,53.1,53.01,53.03,41400.0,33.9743,33.9999,33.9422,33.9551,41400.0
2008-02-29 14:40:00,53.03,53.22,53.01,53.16,75600.0,33.9551,34.0767,33.9422,34.0383,75600.0
2008-02-29 14:45:00,53.17,53.22,53.02,53.03,60800.0,34.0447,34.0767,33.9486,33.9551,60800.0
2008-02-29 14:50:00,53.04,53.11,53.02,53.02,86700.0,33.9615,34.0063,33.9486,33.9486,86700.0
2008-02-29 14:55:00,53.02,53.04,52.97,53.0,76500.0,33.9486,33.9615,33.9166,33.9358,76500.0
2008-02-29 15:00:00,53.0,53.07,52.86,52.97,97300.0,33.9358,33.9807,33.8462,33.9166,97300.0
2008-02-29 15:05:00,52.97,53.04,52.92,52.93,48600.0,33.9166,33.9615,33.8846,33.891,48600.0
2008-02-29 15:10:00,52.93,52.97,52.82,52.91,62300.0,33.891,33.9166,33.8206,33.8782,62300.0
2008-02-29 15:15:00,52.91,53.06,52.83,52.83,162700.0,33.8782,33.9743,33.827,33.827,162700.0
2008-02-29 15:20:00,52.84,53.05,52.8,52.97,88400.0,33.8334,33.9679,33.8078,33.9166,88400.0
2008-02-29 15:25:00,52.98,53.01,52.92,53.0,123600.0,33.923,33.9422,33.8846,33.9358,123600.0
2008-02-29 15:30:00,53.01,53.01,52.8,52.81,100900.0,33.9422,33.9422,33.8078,33.8142,100900.0
2008-02-29 15:35:00,52.82,52.82,52.67,52.67,141300.0,33.8206,33.8206,33.7245,33.7245,141300.0
2008-02-29 15:40:00,52.67,52.68,52.51,52.53,166700.0,33.7245,33.7309,33.6221,33.6349,166700.0
2008-02-29 15:45:00,52.52,52.62,52.4,52.4,159700.0,33.6285,33.6925,33.5517,33.5517,159700.0
2008-02-29 15:50:00,52.41,52.48,52.35,52.46,338600.0,33.5581,33.6029,33.5196,33.5901,338600.0
2008-02-29 15:55:00,52.45,52.72,52.45,52.59,443200.0,33.5837,33.7566,33.5837,33.6733,443200.0
2008-03-03 09:30:00,52.43,52.78,52.25,52.3,114700.0,33.5709,33.795,33.4556,33.4876,114700.0
2008-03-03 09:35:00,52.3,52.31,52.06,52.08,81400.0,33.4876,33.494,33.334,33.3468,81400.0
2008-03-03 09:40:00,52.07,52.31,51.98,52.14,159700.0,33.3404,33.494,33.2827,33.3852,159700.0
2008-03-03 09:45:00,52.14,52.19,51.97,52.18,97700.0,33.3852,33.4172,33.2763,33.4108,97700.0
2008-03-03 09:50:00,52.19,52.19,52.01,52.06,121700.0,33.4172,33.4172,33.3019,33.334,121700.0
2008-03-03 09:55:00,52.07,52.12,51.99,52.09,220500.0,33.3404,33.3724,33.2891,33.3532,220500.0
2008-03-03 10:00:00,52.09,52.37,51.99,51.99,204100.0,33.3532,33.5325,33.2891,33.2891,204100.0
2008-03-03 10:05:00,51.99,52.25,51.9,52.07,174500.0,33.2891,33.4556,33.2315,33.3404,174500.0
2008-03-03 10:10:00,52.1,52.24,52.06,52.2,87900.0,33.3596,33.4492,33.334,33.4236,87900.0
2008-03-03 10:15:00,52.21,52.51,52.11,52.5,94100.0,33.43,33.6221,33.366,33.6157,94100.0
2008-03-03 10:20:00,52.5,52.61,52.38,52.44,140400.0,33.6157,33.6861,33.5389,33.5773,140400.0
2008-03-03 10:25:00,52.45,52.58,52.38,52.41,97000.0,33.5837,33.6669,33.5389,33.5581,97000.0
2008-03-03 10:30:00,52.4,52.41,52.22,52.32,103600.0,33.5517,33.5581,33.4364,33.5004,103600.0
2008-03-03 10:35:00,52.31,52.35,52.15,52.3,92800.0,33.494,33.5196,33.3916,33.4876,92800.0
2008-03-03 10:40:00,52.3,52.35,52.27,52.29,73600.0,33.4876,33.5196,33.4684,33.4812,73600.0
2008-03-03 10:45:00,52.29,52.35,52.19,52.28,46700.0,33.4812,33.5196,33.4172,33.4748,46700.0
2008-03-03 10:50:00,52.28,52.35,52.2,52.2,44700.0,33.4748,33.5196,33.4236,33.4236,44700.0
2008-03-03 10:55:00,52.18,52.29,52.08,52.24,138800.0,33.4108,33.4812,33.3468,33.4492,138800.0
2008-03-03 11:00:00,52.24,52.24,52.04,52.16,129900.0,33.4492,33.4492,33.3212,33.398,129900.0
2008-03-03 11:05:00,52.15,52.4,52.15,52.39,84000.0,33.3916,33.5517,33.3916,33.5453,84000.0
2008-03-03 11:10:00,52.39,52.47,52.28,52.34,74900.0,33.5453,33.5965,33.4748,33.5132,74900.0
2008-03-03 11:15:00,52.35,52.35,52.29,52.29,36200.0,33.5196,33.5196,33.4812,33.4812,36200.0
2008-03-03 11:20:00,52.29,52.47,52.27,52.47,39400.0,33.4812,33.5965,33.4684,33.5965,39400.0
2008-03-03 11:25:00,52.47,52.52,52.45,52.5,54400.0,33.5965,33.6285,33.5837,33.6157,54400.0
2008-03-03 11:30:00,52.5,52.65,52.49,52.65,78100.0,33.6157,33.7117,33.6093,33.7117,78100.0
2008-03-03 11:35:00,52.65,52.65,52.55,52.64,51700.0,33.7117,33.7117,33.6477,33.7053,51700.0
2008-03-03 11:40:00,52.65,52.65,52.53,52.54,45000.0,33.7117,33.7117,33.6349,33.6413,45000.0
2008-03-03 11:45:00,52.53,52.59,52.42,52.53,34700.0,33.6349,33.6733,33.5645,33.6349,34700.0
2008-03-03 11:50:00,52.53,52.65,52.37,52.63,56400.0,33.6349,33.7117,33.5325,33.6989,56400.0
2008-03-03 11:55:00,52.62,52.73,52.58,52.67,109200.0,33.6925,33.763,33.6669,33.7245,109200.0
2008-03-03 12:00:00,52.67,52.72,52.58,52.59,44000.0,33.7245,33.7566,33.6669,33.6733,44000.0
2008-03-03 12:05:00,52.59,52.7,52.57,52.68,37900.0,33.6733,33.7438,33.6605,33.7309,37900.0
2008-03-03 12:10:00,52.67,52.68,52.62,52.67,27400.0,33.7245,33.7309,33.6925,33.7245,27400.0
2008-03-03 12:15:00,52.66,52.77,52.64,52.75,71600.0,33.7181,33.7886,33.7053,33.7758,71600.0
2008-03-03 12:20:00,52.74,52.99,52.74,52.99,82000.0,33.7694,33.9294,33.7694,33.9294,82000.0
2008-03-03 12:25:00,52.98,53.11,52.94,53.0,88700.0,33.923,34.0063,33.8974,33.9358,88700.0
2008-03-03 12:30:00,52.99,53.33,52.92,53.09,212700.0,33.9294,34.1471,33.8846,33.9935,212700.0
2008-03-03 12:35:00,53.08,53.12,52.97,53.0,67000.0,33.9871,34.0127,33.9166,33.9358,67000.0
2008-03-03 12:40:00,52.99,53.1,52.95,53.0,118200.0,33.9294,33.9999,33.9038,33.9358,118200.0
2008-03-03 12:45:00,53.0,53.02,52.9,53.0,62500.0,33.9358,33.9486,33.8718,33.9358,62500.0
2008-03-03 12:50:00,53.0,53.11,52.57,53.04,65700.0,33.9358,34.0063,33.6605,33.9615,65700.0
2008-03-03 12:55:00,53.04,53.15,52.95,53.12,60800.0,33.9615,34.0319,33.9038,34.0127,60800.0
2008-03-03 13:00:00,53.13,53.23,53.1,53.19,65500.0,34.0191,34.0831,33.9999,34.0575,65500.0
2008-03-03 13:05:00,53.18,53.21,53.09,53.2,75900.0,34.0511,34.0703,33.9935,34.0639,75900.0
2008-03-03 13:10:00,53.19,53.25,53.16,53.2,61700.0,34.0575,34.0959,34.0383,34.0639,61700.0
2008-03-03 13:15:00,53.21,53.24,52.57,53.2,58600.0,34.0703,34.0895,33.6605,34.0639,58600.0
2008-03-03 13:20:00,53.2,53.2,53.05,53.09,50300.0,34.0639,34.0639,33.9679,33.9935,50300.0
2008-03-03 13:25:00,53.09,53.26,53.09,53.22,37600.0,33.9935,34.1023,33.9935,34.0767,37600.0
2008-03-03 13:30:00,53.23,53.25,53.14,53.21,50000.0,34.0831,34.0959,34.0255,34.0703,50000.0
2008-03-03 13:35:00,53.2,53.22,53.0,53.07,42800.0,34.0639,34.0767,33.9358,33.9807,42800.0
2008-03-03 13:40:00,53.05,53.07,52.9,53.0,58900.0,33.9679,33.9807,33.8718,33.9358,58900.0
2008-03-03 13:45:00,53.01,53.23,52.97,53.17,114300.0,33.9422,34.0831,33.9166,34.0447,114300.0
2008-03-03 13:50:00,53.17,53.24,53.04,53.04,72400.0,34.0447,34.0895,33.9615,33.9615,72400.0
2008-03-03 13:55:00,53.07,53.08,52.93,52.97,46900.0,33.9807,33.9871,33.891,33.9166,46900.0
2008-03-03 14:00:00,52.95,52.96,52.83,52.86,70200.0,33.9038,33.9102,33.827,33.8462,70200.0
2008-03-03 14:05:00,52.87,52.98,52.83,52.92,43600.0,33.8526,33.923,33.827,33.8846,43600.0
2008-03-03 14:10:00,52.92,53.05,52.89,53.02,41300.0,33.8846,33.9679,33.8654,33.9486,41300.0
2008-03-03 14:15:00,53.01,53.01,52.72,52.72,57300.0,33.9422,33.9422,33.7566,33.7566,57300.0
2008-03-03 14:20:00,52.73,52.84,52.67,52.77,51900.0,33.763,33.8334,33.7245,33.7886,51900.0
2008-03-03 14:25:00,52.77,52.82,52.69,52.74,44800.0,33.7886,33.8206,33.7373,33.7694,44800.0
2008-03-03 14:30:00,52.75,52.95,52.74,52.76,89300.0,33.7758,33.9038,33.7694,33.7822,89300.0
2008-03-03 14:35:00,52.77,52.81,52.62,52.65,54800.0,33.7886,33.8142,33.6925,33.7117,54800.0
2008-03-03 14:40:00,52.65,52.71,52.6,52.7,82000.0,33.7117,33.7502,33.6797,33.7438,82000.0
2008-03-03 14:45:00,52.7,52.75,52.5,52.52,57300.0,33.7438,33.7758,33.6157,33.6285,57300.0
2008-03-03 14:50:00,52.52,52.65,52.5,52.51,93100.0,33.6285,33.7117,33.6157,33.6221,93100.0
2008-03-03 14:55:00,52.51,52.52,52.37,52.37,105600.0,33.6221,33.6285,33.5325,33.5325,105600.0
2008-03-03 15:00:00,52.38,52.56,52.37,52.53,88800.0,33.5389,33.6541,33.5325,33.6349,88800.0
2008-03-03 15:05:00,52.53,52.61,52.38,52.45,93500.0,33.6349,33.6861,33.5389,33.5837,93500.0
2008-03-03 15:10:00,52.47,52.54,52.39,52.53,65300.0,33.5965,33.6413,33.5453,33.6349,65300.0
2008-03-03 15:15:00,52.53,52.67,52.47,52.67,93500.0,33.6349,33.7245,33.5965,33.7245,93500.0
2008-03-03 15:20:00,52.66,52.71,52.54,52.61,53500.0,33.7181,33.7502,33.6413,33.6861,53500.0
2008-03-03 15:25:00,52.6,52.69,52.53,52.63,99500.0,33.6797,33.7373,33.6349,33.6989,99500.0
2008-03-03 15:30:00,52.62,52.8,52.59,52.7,82300.0,33.6925,33.8078,33.6733,33.7438,82300.0
2008-03-03 15:35:00,52.7,52.8,52.62,52.78,128900.0,33.7438,33.8078,33.6925,33.795,128900.0
2008-03-03 15:40:00,52.78,52.97,52.7,52.88,117600.0,33.795,33.9166,33.7438,33.859,117600.0
2008-03-03 15:45:00,52.86,52.94,52.8,52.9,132000.0,33.8462,33.8974,33.8078,33.8718,132000.0
2008-03-03 15:50:00,52.91,53.01,52.89,52.93,162800.0,33.8782,33.9422,33.8654,33.891,162800.0
2008-03-03 15:55:00,52.94,53.0,52.87,52.94,210500.0,33.8974,33.9358,33.8526,33.8974,210500.0
2008-03-04 09:30:00,52.32,52.62,52.32,52.4,113400.0,33.5004,33.6925,33.5004,33.5517,113400.0
2008-03-04 09:35:00,52.37,52.61,52.31,52.59,99600.0,33.5325,33.6861,33.494,33.6733,99600.0
2008-03-04 09:40:00,52.56,52.85,52.56,52.64,80000.0,33.6541,33.8398,33.6541,33.7053,80000.0
2008-03-04 09:45:00,52.64,52.72,52.41,52.58,66100.0,33.7053,33.7566,33.5581,33.6669,66100.0
2008-03-04 09:50:00,52.59,52.9,52.58,52.82,88200.0,33.6733,33.8718,33.6669,33.8206,88200.0
2008-03-04 09:55:00,52.82,52.88,52.75,52.87,72500.0,33.8206,33.859,33.7758,33.8526,72500.0
2008-03-04 10:00:00,52.88,52.88,52.46,52.58,71200.0,33.859,33.859,33.5901,33.6669,71200.0
2008-03-04 10:05:00,52.58,52.65,52.46,52.47,90900.0,33.6669,33.7117,33.5901,33.5965,90900.0
2008-03-04 10:10:00,52.48,52.76,52.46,52.53,62500.0,33.6029,33.7822,33.5901,33.6349,62500.0
2008-03-04 10:15:00,52.53,52.63,52.44,52.48,90000.0,33.6349,33.6989,33.5773,33.6029,90000.0
2008-03-04 10:20:00,52.51,52.63,52.46,52.49,45300.0,33.6221,33.6989,33.5901,33.6093,45300.0
2008-03-04 10:25:00,52.48,52.5,52.37,52.41,60800.0,33.6029,33.6157,33.5325,33.5581,60800.0
2008-03-04 10:30:00,52.41,52.48,52.32,52.47,49800.0,33.5581,33.6029,33.5004,33.5965,49800.0
2008-03-04 10:35:00,52.46,52.5,52.36,52.48,33800.0,33.5901,33.6157,33.5261,33.6029,33800.0
2008-03-04 10:40:00,52.49,52.5,52.35,52.42,29500.0,33.6093,33.6157,33.5196,33.5645,29500.0
2008-03-04 10:45:00,52.39,52.49,52.33,52.35,49100.0,33.5453,33.6093,33.5068,33.5196,49100.0
2008-03-04 10:50:00,52.34,52.55,52.3,52.31,104900.0,33.5132,33.6477,33.4876,33.494,104900.0
2008-03-04 10:55:00,52.33,52.35,52.25,52.32,133500.0,33.5068,33.5196,33.4556,33.5004,133500.0
2008-03-04 11:00:00,52.33,52.4,52.28,52.33,65200.0,33.5068,33.5517,33.4748,33.5068,65200.0
2008-03-04 11:05:00,52.33,52.38,52.25,52.36,75400.0,33.5068,33.5389,33.4556,33.5261,75400.0
2008-03-04 11:10:00,52.36,52.41,52.32,52.4,37700.0,33.5261,33.5581,33.5004,33.5517,37700.0
2008-03-04 11:15:00,52.42,52.53,52.42,52.48,37700.0,33.5645,33.6349,33.5645,33.6029,37700.0
2008-03-04 11:20:00,52.49,52.81,52.48,52.73,112600.0,33.6093,33.8142,33.6029,33.763,112600.0
2008-03-04 11:25:00,52.72,52.77,52.54,52.66,86100.0,33.7566,33.7886,33.6413,33.7181,86100.0
2008-03-04 11:30:00,52.66,52.75,52.64,52.74,74700.0,33.7181,33.7758,33.7053,33.7694,74700.0
2008-03-04 11:35:00,52.74,52.97,52.74,52.96,166000.0,33.7694,33.9166,33.7694,33.9102,166000.0
2008-03-04 11:40:00,52.95,52.98,52.8,52.81,54600.0,33.9038,33.923,33.8078,33.8142,54600.0
2008-03-04 11:45:00,52.81,52.9,52.77,52.83,91600.0,33.8142,33.8718,33.7886,33.827,91600.0
2008-03-04 11:50:00,52.83,52.84,52.68,52.69,56700.0,33.827,33.8334,33.7309,33.7373,56700.0
2008-03-04 11:55:00,52.68,52.74,52.43,52.46,71600.0,33.7309,33.7694,33.5709,33.5901,71600.0
2008-03-04 12:00:00,52.45,52.7,52.42,52.61,65000.0,33.5837,33.7438,33.5645,33.6861,65000.0
2008-03-04 12:05:00,52.61,52.85,52.61,52.75,98100.0,33.6861,33.8398,33.6861,33.7758,98100.0
2008-03-04 12:10:00,52.76,52.87,52.72,52.77,28800.0,33.7822,33.8526,33.7566,33.7886,28800.0
2008-03-04 12:15:00,52.75,52.75,52.6,52.64,31100.0,33.7758,33.7758,33.6797,33.7053,31100.0
2008-03-04 12:20:00,52.63,52.78,52.62,52.77,27400.0,33.6989,33.795,33.6925,33.7886,27400.0
2008-03-04 12:25:00,52.77,52.88,52.74,52.85,43300.0,33.7886,33.859,33.7694,33.8398,43300.0
2008-03-04 12:30:00,52.85,52.96,52.84,52.94,81700.0,33.8398,33.9102,33.8334,33.8974,81700.0
2008-03-04 12:35:00,52.95,52.95,52.87,52.9,25600.0,33.9038,33.9038,33.8526,33.8718,25600.0
2008-03-04 12:40:00,52.9,52.95,52.88,52.91,68300.0,33.8718,33.9038,33.859,33.8782,68300.0
2008-03-04 12:45:00,52.91,52.91,52.82,52.88,29700.0,33.8782,33.8782,33.8206,33.859,29700.0
2008-03-04 12:50:00,52.88,52.93,52.84,52.85,60400.0,33.859,33.891,33.8334,33.8398,60400.0
2008-03-04 12:55:00,52.86,52.91,52.63,52.7,52300.0,33.8462,33.8782,33.6989,33.7438,52300.0
2008-03-04 13:00:00,52.69,52.7,52.43,52.49,77000.0,33.7373,33.7438,33.5709,33.6093,77000.0
2008-03-04 13:05:00,52.5,52.55,52.3,52.4,200300.0,33.6157,33.6477,33.4876,33.5517,200300.0
2008-03-04 13:10:00,52.42,52.53,52.4,52.49,38300.0,33.5645,33.6349,33.5517,33.6093,38300.0
2008-03-04 13:15:00,52.49,52.6,52.47,52.5,57900.0,33.6093,33.6797,33.5965,33.6157,57900.0
2008-03-04 13:20:00,52.5,52.56,52.47,52.54,18300.0,33.6157,33.6541,33.5965,33.6413,18300.0
2008-03-04 13:25:00,52.54,52.66,52.47,52.49,42500.0,33.6413,33.7181,33.5965,33.6093,42500.0
2008-03-04 13:30:00,52.52,52.53,52.32,52.34,66300.0,33.6285,33.6349,33.5004,33.5132,66300.0
2008-03-04 13:35:00,52.34,52.34,52.16,52.2,159300.0,33.5132,33.5132,33.398,33.4236,159300.0
2008-03-04 13:40:00,52.22,52.38,52.2,52.31,69500.0,33.4364,33.5389,33.4236,33.494,69500.0
2008-03-04 13:45:00,52.29,52.49,52.28,52.46,130900.0,33.4812,33.6093,33.4748,33.5901,130900.0
2008-03-04 13:50:00,52.46,52.61,52.44,52.6,59500.0,33.5901,33.6861,33.5773,33.6797,59500.0
2008-03-04 13:55:00,52.59,52.6,52.44,52.49,84200.0,33.6733,33.6797,33.5773,33.6093,84200.0
2008-03-04 14:00:00,52.49,52.57,52.42,52.49,163400.0,33.6093,33.6605,33.5645,33.6093,163400.0
2008-03-04 14:05:00,52.49,52.59,52.44,52.51,79900.0,33.6093,33.6733,33.5773,33.6221,79900.0
2008-03-04 14:10:00,52.5,52.69,52.47,52.69,89700.0,33.6157,33.7373,33.5965,33.7373,89700.0
2008-03-04 14:15:00,52.71,52.75,52.59,52.74,75900.0,33.7502,33.7758,33.6733,33.7694,75900.0
2008-03-04 14:20:00,52.75,52.79,52.66,52.73,140000.0,33.7758,33.8014,33.7181,33.763,140000.0
2008-03-04 14:25:00,52.72,52.79,52.65,52.66,79100.0,33.7566,33.8014,33.7117,33.7181,79100.0
2008-03-04 14:30:00,52.64,52.67,52.54,52.67,53500.0,33.7053,33.7245,33.6413,33.7245,53500.0
2008-03-04 14:35:00,52.68,52.7,52.54,52.56,41900.0,33.7309,33.7438,33.6413,33.6541,41900.0
2008-03-04 14:40:00,52.59,52.68,52.55,52.6,130000.0,33.6733,33.7309,33.6477,33.6797,130000.0
2008-03-04 14:45:00,52.58,52.63,52.54,52.61,142200.0,33.6669,33.6989,33.6413,33.6861,142200.0
2008-03-04 14:50:00,52.61,52.65,52.42,52.56,163300.0,33.6861,33.7117,33.5645,33.6541,163300.0
2008-03-04 14:55:00,52.54,52.75,52.42,52.53,216200.0,33.6413,33.7758,33.5645,33.6349,216200.0
2008-03-04 15:00:00,52.53,52.91,52.45,52.91,210600.0,33.6349,33.8782,33.5837,33.8782,210600.0
2008-03-04 15:05:00,52.91,53.0,52.81,52.98,295300.0,33.8782,33.9358,33.8142,33.923,295300.0
2008-03-04 15:10:00,52.98,52.99,52.66,52.82,215000.0,33.923,33.9294,33.7181,33.8206,215000.0
2008-03-04 15:15:00,52.82,53.1,52.8,53.1,238800.0,33.8206,33.9999,33.8078,33.9999,238800.0
2008-03-04 15:20:00,53.08,53.15,52.81,53.01,193200.0,33.9871,34.0319,33.8142,33.9422,193200.0
2008-03-04 15:25:00,53.01,53.02,52.7,52.74,124700.0,33.9422,33.9486,33.7438,33.7694,124700.0
2008-03-04 15:30:00,52.73,52.78,52.63,52.67,169000.0,33.763,33.795,33.6989,33.7245,169000.0
2008-03-04 15:35:00,52.68,52.79,52.63,52.75,216000.0,33.7309,33.8014,33.6989,33.7758,216000.0
2008-03-04 15:40:00,52.75,53.25,52.7,53.16,161400.0,33.7758,34.0959,33.7438,34.0383,161400.0
2008-03-04 15:45:00,53.15,53.25,52.92,53.06,214100.0,34.0319,34.0959,33.8846,33.9743,214100.0
2008-03-04 15:50:00,53.05,53.15,52.99,53.02,185500.0,33.9679,34.0319,33.9294,33.9486,185500.0
2008-03-04 15:55:00,53.03,53.13,53.01,53.04,287600.0,33.9551,34.0191,33.9422,33.9615,287600.0
2008-03-05 09:30:00,53.0,53.2,52.84,53.05,115600.0,33.9358,34.0639,33.8334,33.9679,115600.0
2008-03-05 09:35:00,53.06,53.06,52.86,52.9,839700.0,33.9743,33.9743,33.8462,33.8718,839700.0
2008-03-05 09:40:00,52.9,53.04,52.89,53.04,132100.0,33.8718,33.9615,33.8654,33.9615,132100.0
2008-03-05 09:45:00,53.03,53.4,53.02,53.33,265700.0,33.9551,34.192,33.9486,34.1471,265700.0
2008-03-05 09:50:00,53.32,53.5,53.31,53.38,150300.0,34.1407,34.256,34.1343,34.1792,150300.0
2008-03-05 09:55:00,53.38,53.45,53.3,53.33,84200.0,34.1792,34.224,34.1279,34.1471,84200.0
2008-03-05 10:00:00,53.31,53.59,53.31,53.56,296300.0,34.1343,34.3136,34.1343,34.2944,296300.0
2008-03-05 10:05:00,53.55,53.55,53.25,53.4,98800.0,34.288,34.288,34.0959,34.192,98800.0
2008-03-05 10:10:00,53.39,53.43,53.2,53.31,154900.0,34.1856,34.2112,34.0639,34.1343,154900.0
2008-03-05 10:15:00,53.33,53.52,53.29,53.36,224400.0,34.1471,34.2688,34.1215,34.1663,224400.0
2008-03-05 10:20:00,53.36,53.37,53.25,53.31,122300.0,34.1663,34.1728,34.0959,34.1343,122300.0
2008-03-05 10:25:00,53.31,53.46,53.27,53.27,49900.0,34.1343,34.2304,34.1087,34.1087,49900.0
2008-03-05 10:30:00,53.27,53.27,52.86,52.9,217700.0,34.1087,34.1087,33.8462,33.8718,217700.0
2008-03-05 10:35:00,52.9,53.15,52.8,53.12,202600.0,33.8718,34.0319,33.8078,34.0127,202600.0
2008-03-05 10:40:00,53.12,53.36,53.09,53.36,66900.0,34.0127,34.1663,33.9935,34.1663,66900.0
2008-03-05 10:45:00,53.35,53.35,53.14,53.25,60400.0,34.1599,34.1599,34.0255,34.0959,60400.0
2008-03-05 10:50:00,53.25,53.37,53.22,53.3,69800.0,34.0959,34.1728,34.0767,34.1279,69800.0
2008-03-05 10:55:00,53.3,53.36,53.02,53.03,81500.0,34.1279,34.1663,33.9486,33.9551,81500.0
2008-03-05 11:00:00,53.04,53.07,52.91,53.06,109200.0,33.9615,33.9807,33.8782,33.9743,109200.0
2008-03-05 11:05:00,53.06,53.06,52.85,52.9,82700.0,33.9743,33.9743,33.8398,33.8718,82700.0
2008-03-05 11:10:00,52.92,53.11,52.92,53.02,48600.0,33.8846,34.0063,33.8846,33.9486,48600.0
2008-03-05 11:15:00,53.02,53.1,53.0,53.0,43000.0,33.9486,33.9999,33.9358,33.9358,43000.0
2008-03-05 11:20:00,53.01,53.04,52.9,52.97,121200.0,33.9422,33.9615,33.8718,33.9166,121200.0
2008-03-05 11:25:00,52.97,53.21,52.94,53.16,140900.0,33.9166,34.0703,33.8974,34.0383,140900.0
2008-03-05 11:30:00,53.16,53.21,53.07,53.11,31200.0,34.0383,34.0703,33.9807,34.0063,31200.0
2008-03-05 11:35:00,53.11,53.14,53.09,53.13,39100.0,34.0063,34.0255,33.9935,34.0191,39100.0
2008-03-05 11:40:00,53.13,53.14,52.99,53.0,41500.0,34.0191,34.0255,33.9294,33.9358,41500.0
2008-03-05 11:45:00,52.99,53.1,52.88,52.92,119100.0,33.9294,33.9999,33.859,33.8846,119100.0
2008-03-05 11:50:00,52.91,53.0,52.91,52.98,102200.0,33.8782,33.9358,33.8782,33.923,102200.0
2008-03-05 11:55:00,52.98,53.01,52.98,53.0,61200.0,33.923,33.9422,33.923,33.9358,61200.0
2008-03-05 12:00:00,53.0,53.16,52.98,53.1,231400.0,33.9358,34.0383,33.923,33.9999,231400.0
2008-03-05 12:05:00,53.09,53.2,52.9,53.0,164700.0,33.9935,34.0639,33.8718,33.9358,164700.0
2008-03-05 12:10:00,52.98,53.17,52.92,52.97,110300.0,33.923,34.0447,33.8846,33.9166,110300.0
2008-03-05 12:15:00,52.98,53.12,52.93,53.12,130200.0,33.923,34.0127,33.891,34.0127,130200.0
2008-03-05 12:20:00,53.09,53.11,53.0,53.06,38300.0,33.9935,34.0063,33.9358,33.9743,38300.0
2008-03-05 12:25:00,53.07,53.07,52.96,53.06,148000.0,33.9807,33.9807,33.9102,33.9743,148000.0
2008-03-05 12:30:00,53.06,53.12,52.93,52.95,228400.0,33.9743,34.0127,33.891,33.9038,228400.0
2008-03-05 12:35:00,52.95,52.97,52.85,52.92,170800.0,33.9038,33.9166,33.8398,33.8846,170800.0
2008-03-05 12:40:00,52.92,52.99,52.89,52.93,79700.0,33.8846,33.9294,33.8654,33.891,79700.0
2008-03-05 12:45:00,52.94,52.98,52.82,52.85,139700.0,33.8974,33.923,33.8206,33.8398,139700.0
2008-03-05 12:50:00,52.85,52.87,52.73,52.87,71200.0,33.8398,33.8526,33.763,33.8526,71200.0
2008-03-05 12:55:00,52.87,52.93,52.8,52.85,57400.0,33.8526,33.891,33.8078,33.8398,57400.0
2008-03-05 13:00:00,52.87,52.92,52.85,52.87,43600.0,33.8526,33.8846,33.8398,33.8526,43600.0
2008-03-05 13:05:00,52.87,52.94,52.85,52.94,146900.0,33.8526,33.8974,33.8398,33.8974,146900.0
2008-03-05 13:10:00,52.95,53.0,52.88,52.89,83000.0,33.9038,33.9358,33.859,33.8654,83000.0
2008-03-05 13:15:00,52.88,52.97,52.71,52.75,150000.0,33.859,33.9166,33.7502,33.7758,150000.0
2008-03-05 13:20:00,52.75,52.75,52.42,52.44,124700.0,33.7758,33.7758,33.5645,33.5773,124700.0
2008-03-05 13:25:00,52.45,52.74,52.43,52.69,79900.0,33.5837,33.7694,33.5709,33.7373,79900.0
2008-03-05 13:30:00,52.68,52.74,52.64,52.65,123500.0,33.7309,33.7694,33.7053,33.7117,123500.0
2008-03-05 13:35:00,52.65,52.65,52.3,52.4,227100.0,33.7117,33.7117,33.4876,33.5517,227100.0
2008-03-05 13:40:00,52.41,52.56,52.31,52.53,122800.0,33.5581,33.6541,33.494,33.6349,122800.0
2008-03-05 13:45:00,52.53,52.65,52.52,52.59,96700.0,33.6349,33.7117,33.6285,33.6733,96700.0
2008-03-05 13:50:00,52.59,52.59,52.43,52.43,51200.0,33.6733,33.6733,33.5709,33.5709,51200.0
2008-03-05 13:55:00,52.43,52.58,52.37,52.51,71200.0,33.5709,33.6669,33.5325,33.6221,71200.0
2008-03-05 14:00:00,52.53,52.7,52.44,52.64,107900.0,33.6349,33.7438,33.5773,33.7053,107900.0
2008-03-05 14:05:00,52.62,52.66,52.42,52.42,100900.0,33.6925,33.7181,33.5645,33.5645,100900.0
2008-03-05 14:10:00,52.42,52.53,52.37,52.5,123800.0,33.5645,33.6349,33.5325,33.6157,123800.0
2008-03-05 14:15:00,52.51,52.56,52.44,52.44,113600.0,33.6221,33.6541,33.5773,33.5773,113600.0
2008-03-05 14:20:00,52.45,52.47,52.38,52.41,60100.0,33.5837,33.5965,33.5389,33.5581,60100.0
2008-03-05 14:25:00,52.4,52.47,52.39,52.41,107200.0,33.5517,33.5965,33.5453,33.5581,107200.0
2008-03-05 14:30:00,52.4,52.4,52.36,52.37,33300.0,33.5517,33.5517,33.5261,33.5325,33300.0
2008-03-05 14:35:00,52.37,52.47,52.37,52.41,86700.0,33.5325,33.5965,33.5325,33.5581,86700.0
2008-03-05 14:40:00,52.4,52.51,52.39,52.45,65400.0,33.5517,33.6221,33.5453,33.5837,65400.0
2008-03-05 14:45:00,52.46,52.65,52.46,52.62,84900.0,33.5901,33.7117,33.5901,33.6925,84900.0
2008-03-05 14:50:00,52.61,52.72,52.58,52.7,124300.0,33.6861,33.7566,33.6669,33.7438,124300.0
2008-03-05 14:55:00,52.7,52.78,52.49,52.57,102100.0,33.7438,33.795,33.6093,33.6605,102100.0
2008-03-05 15:00:00,52.58,52.63,52.45,52.63,60000.0,33.6669,33.6989,33.5837,33.6989,60000.0
2008-03-05 15:05:00,52.61,52.75,52.59,52.66,120600.0,33.6861,33.7758,33.6733,33.7181,120600.0
2008-03-05 15:10:00,52.66,52.72,52.65,52.68,67600.0,33.7181,33.7566,33.7117,33.7309,67600.0
2008-03-05 15:15:00,52.69,52.69,52.5,52.64,124300.0,33.7373,33.7373,33.6157,33.7053,124300.0
2008-03-05 15:20:00,52.64,52.76,52.61,52.74,120600.0,33.7053,33.7822,33.6861,33.7694,120600.0
2008-03-05 15:25:00,52.73,52.89,52.67,52.78,146300.0,33.763,33.8654,33.7245,33.795,146300.0
2008-03-05 15:30:00,52.77,53.0,52.74,52.98,181400.0,33.7886,33.9358,33.7694,33.923,181400.0
2008-03-05 15:35:00,52.98,52.99,52.8,52.82,82600.0,33.923,33.9294,33.8078,33.8206,82600.0
2008-03-05 15:40:00,52.83,52.89,52.73,52.73,117400.0,33.827,33.8654,33.763,33.763,117400.0
2008-03-05 15:45:00,52.72,52.8,52.64,52.66,69500.0,33.7566,33.8078,33.7053,33.7181,69500.0
2008-03-05 15:50:00,52.67,52.71,52.63,52.69,84800.0,33.7245,33.7502,33.6989,33.7373,84800.0
2008-03-05 15:55:00,52.7,52.85,52.69,52.83,165600.0,33.7438,33.8398,33.7373,33.827,165600.0
2008-03-06 09:30:00,52.64,53.0,52.53,52.82,218800.0,33.7053,33.9358,33.6349,33.8206,218800.0
2008-03-06 09:35:00,52.8,53.2,52.79,53.0,228300.0,33.8078,34.0639,33.8014,33.9358,228300.0
2008-03-06 09:40:00,53.0,53.02,52.8,52.91,92100.0,33.9358,33.9486,33.8078,33.8782,92100.0
2008-03-06 09:45:00,52.91,53.0,52.9,52.93,90700.0,33.8782,33.9358,33.8718,33.891,90700.0
2008-03-06 09:50:00,52.93,53.0,52.8,52.99,202600.0,33.891,33.9358,33.8078,33.9294,202600.0
2008-03-06 09:55:00,52.99,53.09,52.91,53.04,266000.0,33.9294,33.9935,33.8782,33.9615,266000.0
2008-03-06 10:00:00,53.04,53.08,52.82,52.88,572400.0,33.9615,33.9871,33.8206,33.859,572400.0
2008-03-06 10:05:00,52.82,52.97,52.78,52.85,154000.0,33.8206,33.9166,33.795,33.8398,154000.0
2008-03-06 10:10:00,52.87,52.87,52.63,52.85,88100.0,33.8526,33.8526,33.6989,33.8398,88100.0
2008-03-06 10:15:00,52.85,52.9,52.67,52.67,56500.0,33.8398,33.8718,33.7245,33.7245,56500.0
2008-03-06 10:20:00,52.67,52.93,52.66,52.92,127900.0,33.7245,33.891,33.7181,33.8846,127900.0
2008-03-06 10:25:00,52.8,52.95,52.78,52.85,80400.0,33.8078,33.9038,33.795,33.8398,80400.0
2008-03-06 10:30:00,52.85,52.93,52.76,52.82,64100.0,33.8398,33.891,33.7822,33.8206,64100.0
2008-03-06 10:35:00,52.82,52.83,52.68,52.7,140300.0,33.8206,33.827,33.7309,33.7438,140300.0
2008-03-06 10:40:00,52.72,52.82,52.69,52.79,165800.0,33.7566,33.8206,33.7373,33.8014,165800.0
2008-03-06 10:45:00,52.79,52.88,52.74,52.77,107500.0,33.8014,33.859,33.7694,33.7886,107500.0
2008-03-06 10:50:00,52.77,52.88,52.77,52.78,104800.0,33.7886,33.859,33.7886,33.795,104800.0
2008-03-06 10:55:00,52.77,52.86,52.77,52.81,68300.0,33.7886,33.8462,33.7886,33.8142,68300.0
2008-03-06 11:00:00,52.84,52.9,52.69,52.7,224000.0,33.8334,33.8718,33.7373,33.7438,224000.0
2008-03-06 11:05:00,52.7,52.73,52.47,52.53,148800.0,33.7438,33.763,33.5965,33.6349,148800.0
2008-03-06 11:10:00,52.52,52.6,52.51,52.51,117300.0,33.6285,33.6797,33.6221,33.6221,117300.0
2008-03-06 11:15:00,52.51,52.63,52.5,52.6,114700.0,33.6221,33.6989,33.6157,33.6797,114700.0
2008-03-06 11:20:00,52.59,52.79,52.59,52.72,129600.0,33.6733,33.8014,33.6733,33.7566,129600.0
2008-03-06 11:25:00,52.72,52.8,52.67,52.74,288600.0,33.7566,33.8078,33.7245,33.7694,288600.0
2008-03-06 11:30:00,52.74,52.84,52.72,52.73,70600.0,33.7694,33.8334,33.7566,33.763,70600.0
2008-03-06 11:35:00,52.74,52.74,52.59,52.71,66300.0,33.7694,33.7694,33.6733,33.7502,66300.0
2008-03-06 11:40:00,52.7,52.85,52.67,52.77,64700.0,33.7438,33.8398,33.7245,33.7886,64700.0
2008-03-06 11:45:00,52.76,52.79,52.72,52.73,42800.0,33.7822,33.8014,33.7566,33.763,42800.0
2008-03-06 11:50:00,52.73,52.74,52.62,52.62,100600.0,33.763,33.7694,33.6925,33.6925,100600.0
2008-03-06 11:55:00,52.64,52.64,52.51,52.57,151800.0,33.7053,33.7053,33.6221,33.6605,151800.0
2008-03-06 12:00:00,52.57,52.57,52.4,52.43,138500.0,33.6605,33.6605,33.5517,33.5709,138500.0
2008-03-06 12:05:00,52.43,52.49,52.3,52.34,130100.0,33.5709,33.6093,33.4876,33.5132,130100.0
2008-03-06 12:10:00,52.34,52.34,52.16,52.19,149500.0,33.5132,33.5132,33.398,33.4172,149500.0
2008-03-06 12:15:00,52.18,52.19,51.99,52.06,164300.0,33.4108,33.4172,33.2891,33.334,164300.0
2008-03-06 12:20:00,52.06,52.22,52.03,52.19,70300.0,33.334,33.4364,33.3148,33.4172,70300.0
2008-03-06 12:25:00,52.19,52.25,52.18,52.25,82300.0,33.4172,33.4556,33.4108,33.4556,82300.0
2008-03-06 12:30:00,52.25,52.28,52.16,52.17,92300.0,33.4556,33.4748,33.398,33.4044,92300.0
2008-03-06 12:35:00,52.17,52.18,52.1,52.11,89300.0,33.4044,33.4108,33.3596,33.366,89300.0
2008-03-06 12:40:00,52.11,52.27,52.09,52.26,136900.0,33.366,33.4684,33.3532,33.462,136900.0
2008-03-06 12:45:00,52.28,52.28,52.18,52.2,76100.0,33.4748,33.4748,33.4108,33.4236,76100.0
2008-03-06 12:50:00,52.19,52.45,52.09,52.16,323800.0,33.4172,33.5837,33.3532,33.398,323800.0
2008-03-06 12:55:00,52.17,52.18,52.05,52.07,99500.0,33.4044,33.4108,33.3276,33.3404,99500.0
2008-03-06 13:00:00,52.09,52.19,52.09,52.15,94200.0,33.3532,33.4172,33.3532,33.3916,94200.0
2008-03-06 13:05:00,52.15,52.36,52.12,52.35,84100.0,33.3916,33.5261,33.3724,33.5196,84100.0
2008-03-06 13:10:00,52.33,52.36,52.3,52.31,42000.0,33.5068,33.5261,33.4876,33.494,42000.0
2008-03-06 13:15:00,52.31,52.41,52.31,52.39,75700.0,33.494,33.5581,33.494,33.5453,75700.0
2008-03-06 13:20:00,52.38,52.4,52.32,52.32,79900.0,33.5389,33.5517,33.5004,33.5004,79900.0
2008-03-06 13:25:00,52.33,52.4,52.3,52.38,34500.0,33.5068,33.5517,33.4876,33.5389,34500.0
2008-03-06 13:30:00,52.38,52.4,52.34,52.35,62800.0,33.5389,33.5517,33.5132,33.5196,62800.0
2008-03-06 13:35:00,52.37,52.49,52.33,52.47,59500.0,33.5325,33.6093,33.5068,33.5965,59500.0
2008-03-06 13:40:00,52.47,52.58,52.45,52.5,83700.0,33.5965,33.6669,33.5837,33.6157,83700.0
2008-03-06 13:45:00,52.49,52.58,52.45,52.58,55900.0,33.6093,33.6669,33.5837,33.6669,55900.0
2008-03-06 13:50:00,52.58,52.65,52.54,52.58,123300.0,33.6669,33.7117,33.6413,33.6669,123300.0
2008-03-06 13:55:00,52.58,52.61,52.55,52.57,39700.0,33.6669,33.6861,33.6477,33.6605,39700.0
2008-03-06 14:00:00,52.57,52.7,52.56,52.62,56200.0,33.6605,33.7438,33.6541,33.6925,56200.0
2008-03-06 14:05:00,52.63,52.73,52.54,52.55,106700.0,33.6989,33.763,33.6413,33.6477,106700.0
2008-03-06 14:10:00,52.57,52.58,52.45,52.46,41200.0,33.6605,33.6669,33.5837,33.5901,41200.0
2008-03-06 14:15:00,52.47,52.59,52.44,52.5,41000.0,33.5965,33.6733,33.5773,33.6157,41000.0
2008-03-06 14:20:00,52.5,52.5,52.33,52.34,49400.0,33.6157,33.6157,33.5068,33.5132,49400.0
2008-03-06 14:25:00,52.33,52.33,52.2,52.22,71600.0,33.5068,33.5068,33.4236,33.4364,71600.0
2008-03-06 14:30:00,52.24,52.32,52.18,52.29,43800.0,33.4492,33.5004,33.4108,33.4812,43800.0
2008-03-06 14:35:00,52.3,52.4,52.28,52.37,59700.0,33.4876,33.5517,33.4748,33.5325,59700.0
2008-03-06 14:40:00,52.37,52.58,52.33,52.58,57400.0,33.5325,33.6669,33.5068,33.6669,57400.0
2008-03-06 14:45:00,52.59,52.64,52.52,52.54,107700.0,33.6733,33.7053,33.6285,33.6413,107700.0
2008-03-06 14:50:00,52.53,52.56,52.44,52.49,55500.0,33.6349,33.6541,33.5773,33.6093,55500.0
2008-03-06 14:55:00,52.47,52.51,52.41,52.44,42300.0,33.5965,33.6221,33.5581,33.5773,42300.0
2008-03-06 15:00:00,52.43,52.46,52.29,52.3,109800.0,33.5709,33.5901,33.4812,33.4876,109800.0
2008-03-06 15:05:00,52.3,52.37,52.3,52.3,102600.0,33.4876,33.5325,33.4876,33.4876,102600.0
2008-03-06 15:10:00,52.31,52.35,52.29,52.3,112400.0,33.494,33.5196,33.4812,33.4876,112400.0
2008-03-06 15:15:00,52.3,52.4,52.29,52.35,208200.0,33.4876,33.5517,33.4812,33.5196,208200.0
2008-03-06 15:20:00,52.36,52.53,52.35,52.47,155700.0,33.5261,33.6349,33.5196,33.5965,155700.0
2008-03-06 15:25:00,52.47,52.62,52.47,52.59,109200.0,33.5965,33.6925,33.5965,33.6733,109200.0
2008-03-06 15:30:00,52.58,52.6,52.48,52.52,227900.0,33.6669,33.6797,33.6029,33.6285,227900.0
2008-03-06 15:35:00,52.52,52.57,52.48,52.52,169000.0,33.6285,33.6605,33.6029,33.6285,169000.0
2008-03-06 15:40:00,52.53,52.64,52.52,52.64,221600.0,33.6349,33.7053,33.6285,33.7053,221600.0
2008-03-06 15:45:00,52.63,52.73,52.55,52.57,356300.0,33.6989,33.763,33.6477,33.6605,356300.0
2008-03-06 15:50:00,52.58,52.59,52.32,52.39,266300.0,33.6669,33.6733,33.5004,33.5453,266300.0
2008-03-06 15:55:00,52.38,52.41,52.18,52.25,249400.0,33.5389,33.5581,33.4108,33.4556,249400.0
2008-03-07 09:30:00,51.89,52.05,51.8,52.0,470000.0,33.2251,33.3276,33.1675,33.2955,470000.0
2008-03-07 09:35:00,52.01,52.43,51.98,52.32,227600.0,33.3019,33.5709,33.2827,33.5004,227600.0
2008-03-07 09:40:00,52.33,52.48,52.22,52.48,190600.0,33.5068,33.6029,33.4364,33.6029,190600.0
2008-03-07 09:45:00,52.48,52.91,52.46,52.83,293600.0,33.6029,33.8782,33.5901,33.827,293600.0
2008-03-07 09:50:00,52.83,52.9,52.78,52.82,199100.0,33.827,33.8718,33.795,33.8206,199100.0
2008-03-07 09:55:00,52.84,52.9,52.69,52.82,254500.0,33.8334,33.8718,33.7373,33.8206,254500.0
2008-03-07 10:00:00,52.8,52.8,52.59,52.62,162600.0,33.8078,33.8078,33.6733,33.6925,162600.0
2008-03-07 10:05:00,52.61,52.61,52.26,52.33,177000.0,33.6861,33.6861,33.462,33.5068,177000.0
2008-03-07 10:10:00,52.33,52.46,52.27,52.44,125000.0,33.5068,33.5901,33.4684,33.5773,125000.0
2008-03-07 10:15:00,52.46,52.63,52.45,52.6,98800.0,33.5901,33.6989,33.5837,33.6797,98800.0
2008-03-07 10:20:00,52.62,52.85,52.6,52.61,200000.0,33.6925,33.8398,33.6797,33.6861,200000.0
2008-03-07 10:25:00,52.61,52.67,52.46,52.53,51500.0,33.6861,33.7245,33.5901,33.6349,51500.0
2008-03-07 10:30:00,52.51,52.82,52.49,52.76,106000.0,33.6221,33.8206,33.6093,33.7822,106000.0
2008-03-07 10:35:00,52.73,53.09,52.69,52.98,179000.0,33.763,33.9935,33.7373,33.923,179000.0
2008-03-07 10:40:00,52.97,53.15,52.95,52.97,113500.0,33.9166,34.0319,33.9038,33.9166,113500.0
2008-03-07 10:45:00,52.94,52.98,52.8,52.93,94000.0,33.8974,33.923,33.8078,33.891,94000.0
2008-03-07 10:50:00,52.94,52.96,52.74,52.74,50300.0,33.8974,33.9102,33.7694,33.7694,50300.0
2008-03-07 10:55:00,52.75,52.79,52.74,52.79,45600.0,33.7758,33.8014,33.7694,33.8014,45600.0
2008-03-07 11:00:00,52.79,52.81,52.74,52.76,51600.0,33.8014,33.8142,33.7694,33.7822,51600.0
2008-03-07 11:05:00,52.75,52.88,52.75,52.83,65700.0,33.7758,33.859,33.7758,33.827,65700.0
2008-03-07 11:10:00,52.83,52.91,52.81,52.81,60100.0,33.827,33.8782,33.8142,33.8142,60100.0
2008-03-07 11:15:00,52.82,52.84,52.69,52.72,108000.0,33.8206,33.8334,33.7373,33.7566,108000.0
2008-03-07 11:20:00,52.71,52.73,52.53,52.69,89800.0,33.7502,33.763,33.6349,33.7373,89800.0
2008-03-07 11:25:00,52.69,52.7,52.46,52.46,95400.0,33.7373,33.7438,33.5901,33.5901,95400.0
2008-03-07 11:30:00,52.47,52.56,52.45,52.52,46400.0,33.5965,33.6541,33.5837,33.6285,46400.0
2008-03-07 11:35:00,52.52,52.68,52.52,52.68,33500.0,33.6285,33.7309,33.6285,33.7309,33500.0
2008-03-07 11:40:00,52.68,52.76,52.48,52.49,110000.0,33.7309,33.7822,33.6029,33.6093,110000.0
2008-03-07 11:45:00,52.49,52.54,52.42,52.54,45200.0,33.6093,33.6413,33.5645,33.6413,45200.0
2008-03-07 11:50:00,52.54,52.55,52.43,52.47,43100.0,33.6413,33.6477,33.5709,33.5965,43100.0
2008-03-07 11:55:00,52.48,52.61,52.45,52.56,44500.0,33.6029,33.6861,33.5837,33.6541,44500.0
2008-03-07 12:00:00,52.55,52.55,52.4,52.4,58500.0,33.6477,33.6477,33.5517,33.5517,58500.0
2008-03-07 12:05:00,52.39,52.4,52.3,52.34,96200.0,33.5453,33.5517,33.4876,33.5132,96200.0
2008-03-07 12:10:00,52.35,52.37,52.26,52.3,80500.0,33.5196,33.5325,33.462,33.4876,80500.0
2008-03-07 12:15:00,52.3,52.4,52.29,52.36,41700.0,33.4876,33.5517,33.4812,33.5261,41700.0
2008-03-07 12:20:00,52.36,52.42,52.34,52.42,33900.0,33.5261,33.5645,33.5132,33.5645,33900.0
2008-03-07 12:25:00,52.42,52.46,52.34,52.36,46300.0,33.5645,33.5901,33.5132,33.5261,46300.0
2008-03-07 12:30:00,52.38,52.55,52.25,52.25,99400.0,33.5389,33.6477,33.4556,33.4556,99400.0
2008-03-07 12:35:00,52.25,52.31,52.15,52.21,96600.0,33.4556,33.494,33.3916,33.43,96600.0
2008-03-07 12:40:00,52.21,52.39,52.21,52.33,49000.0,33.43,33.5453,33.43,33.5068,49000.0
2008-03-07 12:45:00,52.34,52.36,52.28,52.33,24100.0,33.5132,33.5261,33.4748,33.5068,24100.0
2008-03-07 12:50:00,52.35,52.36,52.27,52.29,50800.0,33.5196,33.5261,33.4684,33.4812,50800.0
2008-03-07 12:55:00,52.29,52.35,52.27,52.35,25300.0,33.4812,33.5196,33.4684,33.5196,25300.0
2008-03-07 13:00:00,52.34,52.39,52.33,52.35,90800.0,33.5132,33.5453,33.5068,33.5196,90800.0
2008-03-07 13:05:00,52.38,52.38,52.35,52.36,30000.0,33.5389,33.5389,33.5196,33.5261,30000.0
2008-03-07 13:10:00,52.35,52.4,52.35,52.38,71200.0,33.5196,33.5517,33.5196,33.5389,71200.0
2008-03-07 13:15:00,52.36,52.38,52.34,52.35,92300.0,33.5261,33.5389,33.5132,33.5196,92300.0
2008-03-07 13:20:00,52.35,52.38,52.34,52.34,84700.0,33.5196,33.5389,33.5132,33.5132,84700.0
2008-03-07 13:25:00,52.34,52.36,52.32,52.34,209700.0,33.5132,33.5261,33.5004,33.5132,209700.0
2008-03-07 13:30:00,52.33,52.35,52.31,52.32,105400.0,33.5068,33.5196,33.494,33.5004,105400.0
2008-03-07 13:35:00,52.32,52.34,52.29,52.3,116400.0,33.5004,33.5132,33.4812,33.4876,116400.0
2008-03-07 13:40:00,52.32,52.32,52.28,52.32,189600.0,33.5004,33.5004,33.4748,33.5004,189600.0
2008-03-07 13:45:00,52.32,52.42,52.25,52.35,142000.0,33.5004,33.5645,33.4556,33.5196,142000.0
2008-03-07 13:50:00,52.35,52.36,52.25,52.31,128400.0,33.5196,33.5261,33.4556,33.494,128400.0
2008-03-07 13:55:00,52.32,52.32,52.16,52.16,81500.0,33.5004,33.5004,33.398,33.398,81500.0
2008-03-07 14:00:00,52.15,52.18,52.0,52.02,126000.0,33.3916,33.4108,33.2955,33.3083,126000.0
2008-03-07 14:05:00,52.02,52.2,51.99,52.2,95700.0,33.3083,33.4236,33.2891,33.4236,95700.0
2008-03-07 14:10:00,52.2,52.33,52.16,52.18,74100.0,33.4236,33.5068,33.398,33.4108,74100.0
2008-03-07 14:15:00,52.18,52.2,52.03,52.05,309500.0,33.4108,33.4236,33.3148,33.3276,309500.0
2008-03-07 14:20:00,52.04,52.04,51.92,51.96,138800.0,33.3212,33.3212,33.2443,33.2699,138800.0
2008-03-07 14:25:00,51.96,52.0,51.92,51.95,83500.0,33.2699,33.2955,33.2443,33.2635,83500.0
2008-03-07 14:30:00,51.95,51.99,51.82,51.84,132900.0,33.2635,33.2891,33.1803,33.1931,132900.0
2008-03-07 14:35:00,51.82,51.87,51.67,51.69,241900.0,33.1803,33.2123,33.0842,33.0971,241900.0
2008-03-07 14:40:00,51.7,51.86,51.67,51.83,79400.0,33.1035,33.2059,33.0842,33.1867,79400.0
2008-03-07 14:45:00,51.85,51.97,51.83,51.95,70000.0,33.1995,33.2763,33.1867,33.2635,70000.0
2008-03-07 14:50:00,51.94,51.94,51.74,51.8,63500.0,33.2571,33.2571,33.1291,33.1675,63500.0
2008-03-07 14:55:00,51.79,52.09,51.7,52.08,326800.0,33.1611,33.3532,33.1035,33.3468,326800.0
2008-03-07 15:00:00,52.08,52.12,51.83,51.83,129100.0,33.3468,33.3724,33.1867,33.1867,129100.0
2008-03-07 15:05:00,51.82,51.99,51.77,51.99,71900.0,33.1803,33.2891,33.1483,33.2891,71900.0
2008-03-07 15:10:00,51.99,52.17,51.89,52.05,137100.0,33.2891,33.4044,33.2251,33.3276,137100.0
2008-03-07 15:15:00,52.05,52.4,51.9,52.34,161400.0,33.3276,33.5517,33.2315,33.5132,161400.0
2008-03-07 15:20:00,52.33,52.42,52.15,52.3,397700.0,33.5068,33.5645,33.3916,33.4876,397700.0
2008-03-07 15:25:00,52.3,52.31,51.97,52.11,220900.0,33.4876,33.494,33.2763,33.366,220900.0
2008-03-07 15:30:00,52.11,52.15,51.89,51.91,191900.0,33.366,33.3916,33.2251,33.2379,191900.0
2008-03-07 15:35:00,51.9,52.33,51.9,52.24,193100.0,33.2315,33.5068,33.2315,33.4492,193100.0
2008-03-07 15:40:00,52.21,52.36,52.05,52.13,235800.0,33.43,33.5261,33.3276,33.3788,235800.0
2008-03-07 15:45:00,52.14,52.2,51.95,52.02,158500.0,33.3852,33.4236,33.2635,33.3083,158500.0
2008-03-07 15:50:00,52.01,52.06,51.94,52.0,170000.0,33.3019,33.334,33.2571,33.2955,170000.0
2008-03-07 15:55:00,52.0,52.05,51.94,51.94,417900.0,33.2955,33.3276,33.2571,33.2571,417900.0
2008-03-10 09:30:00,52.15,52.2,51.84,52.19,90700.0,33.3916,33.4236,33.1931,33.4172,90700.0
2008-03-10 09:35:00,52.16,52.44,52.15,52.26,229600.0,33.398,33.5773,33.3916,33.462,229600.0
2008-03-10 09:40:00,52.26,52.3,52.05,52.06,185500.0,33.462,33.4876,33.3276,33.334,185500.0
2008-03-10 09:45:00,52.07,52.12,51.82,51.84,125800.0,33.3404,33.3724,33.1803,33.1931,125800.0
2008-03-10 09:50:00,51.84,52.06,51.8,52.01,92300.0,33.1931,33.334,33.1675,33.3019,92300.0
2008-03-10 09:55:00,52.02,52.33,52.0,52.31,149900.0,33.3083,33.5068,33.2955,33.494,149900.0
2008-03-10 10:00:00,52.31,52.5,52.25,52.31,162400.0,33.494,33.6157,33.4556,33.494,162400.0
2008-03-10 10:05:00,52.28,52.32,51.98,52.0,280800.0,33.4748,33.5004,33.2827,33.2955,280800.0
2008-03-10 10:10:00,52.0,52.2,51.92,52.17,89200.0,33.2955,33.4236,33.2443,33.4044,89200.0
2008-03-10 10:15:00,52.17,52.27,52.0,52.12,58200.0,33.4044,33.4684,33.2955,33.3724,58200.0
2008-03-10 10:20:00,52.12,52.29,52.04,52.2,50400.0,33.3724,33.4812,33.3212,33.4236,50400.0
2008-03-10 10:25:00,52.2,52.32,52.19,52.23,195500.0,33.4236,33.5004,33.4172,33.4428,195500.0
2008-03-10 10:30:00,52.22,52.39,52.22,52.24,102500.0,33.4364,33.5453,33.4364,33.4492,102500.0
2008-03-10 10:35:00,52.24,52.4,52.04,52.25,80200.0,33.4492,33.5517,33.3212,33.4556,80200.0
2008-03-10 10:40:00,52.26,52.34,52.01,52.03,48800.0,33.462,33.5132,33.3019,33.3148,48800.0
2008-03-10 10:45:00,52.03,52.32,52.03,52.21,99300.0,33.3148,33.5004,33.3148,33.43,99300.0
2008-03-10 10:50:00,52.19,52.27,52.08,52.17,289900.0,33.4172,33.4684,33.3468,33.4044,289900.0
2008-03-10 10:55:00,52.17,52.2,52.03,52.07,132600.0,33.4044,33.4236,33.3148,33.3404,132600.0
2008-03-10 11:00:00,52.07,52.22,52.04,52.19,68800.0,33.3404,33.4364,33.3212,33.4172,68800.0
2008-03-10 11:05:00,52.17,52.25,51.96,51.98,74000.0,33.4044,33.4556,33.2699,33.2827,74000.0
2008-03-10 11:10:00,51.98,52.0,51.92,51.97,65900.0,33.2827,33.2955,33.2443,33.2763,65900.0
2008-03-10 11:15:00,51.97,52.1,51.95,52.09,40800.0,33.2763,33.3596,33.2635,33.3532,40800.0
2008-03-10 11:20:00,52.09,52.11,51.84,51.87,269000.0,33.3532,33.366,33.1931,33.2123,269000.0
2008-03-10 11:25:00,51.87,51.9,51.63,51.65,153200.0,33.2123,33.2315,33.0586,33.0714,153200.0
2008-03-10 11:30:00,51.69,51.83,51.65,51.79,29400.0,33.0971,33.1867,33.0714,33.1611,29400.0
2008-03-10 11:35:00,51.79,51.88,51.69,51.69,46100.0,33.1611,33.2187,33.0971,33.0971,46100.0
2008-03-10 11:40:00,51.69,51.73,51.55,51.55,210600.0,33.0971,33.1227,33.0074,33.0074,210600.0
2008-03-10 11:45:00,51.57,51.8,51.51,51.76,79700.0,33.0202,33.1675,32.9818,33.1419,79700.0
2008-03-10 11:50:00,51.75,51.91,51.75,51.87,52800.0,33.1355,33.2379,33.1355,33.2123,52800.0
2008-03-10 11:55:00,51.89,51.89,51.77,51.82,54000.0,33.2251,33.2251,33.1483,33.1803,54000.0
2008-03-10 12:00:00,51.82,51.84,51.63,51.66,47900.0,33.1803,33.1931,33.0586,33.0778,47900.0
2008-03-10 12:05:00,51.65,51.83,51.65,51.83,55400.0,33.0714,33.1867,33.0714,33.1867,55400.0
2008-03-10 12:10:00,51.85,51.97,51.78,51.92,116100.0,33.1995,33.2763,33.1547,33.2443,116100.0
2008-03-10 12:15:00,51.93,51.98,51.83,51.98,79800.0,33.2507,33.2827,33.1867,33.2827,79800.0
2008-03-10 12:20:00,51.99,52.1,51.97,52.0,186200.0,33.2891,33.3596,33.2763,33.2955,186200.0
2008-03-10 12:25:00,52.01,52.06,51.86,51.99,60800.0,33.3019,33.334,33.2059,33.2891,60800.0
2008-03-10 12:30:00,51.97,51.97,51.86,51.88,30600.0,33.2763,33.2763,33.2059,33.2187,30600.0
2008-03-10 12:35:00,51.9,52.12,51.9,52.09,72800.0,33.2315,33.3724,33.2315,33.3532,72800.0
2008-03-10 12:40:00,52.09,52.15,52.03,52.05,53500.0,33.3532,33.3916,33.3148,33.3276,53500.0
2008-03-10 12:45:00,52.04,52.06,51.94,51.97,58500.0,33.3212,33.334,33.2571,33.2763,58500.0
2008-03-10 12:50:00,51.97,52.09,51.93,52.07,220200.0,33.2763,33.3532,33.2507,33.3404,220200.0
2008-03-10 12:55:00,52.06,52.21,52.03,52.21,93800.0,33.334,33.43,33.3148,33.43,93800.0
2008-03-10 13:00:00,52.21,52.24,52.12,52.13,45900.0,33.43,33.4492,33.3724,33.3788,45900.0
2008-03-10 13:05:00,52.13,52.13,52.0,52.05,33500.0,33.3788,33.3788,33.2955,33.3276,33500.0
2008-03-10 13:10:00,52.04,52.11,52.0,52.07,24200.0,33.3212,33.366,33.2955,33.3404,24200.0
2008-03-10 13:15:00,52.07,52.15,52.03,52.06,18400.0,33.3404,33.3916,33.3148,33.334,18400.0
2008-03-10 13:20:00,52.03,52.05,51.97,51.99,26700.0,33.3148,33.3276,33.2763,33.2891,26700.0
2008-03-10 13:25:00,51.99,52.07,51.9,51.95,30100.0,33.2891,33.3404,33.2315,33.2635,30100.0
2008-03-10 13:30:00,51.95,52.0,51.86,51.94,181200.0,33.2635,33.2955,33.2059,33.2571,181200.0
2008-03-10 13:35:00,51.94,51.97,51.82,51.86,24600.0,33.2571,33.2763,33.1803,33.2059,24600.0
2008-03-10 13:40:00,51.87,51.97,51.85,51.94,19800.0,33.2123,33.2763,33.1995,33.2571,19800.0
2008-03-10 13:45:00,51.97,51.97,51.87,51.94,29700.0,33.2763,33.2763,33.2123,33.2571,29700.0
2008-03-10 13:50:00,51.95,51.99,51.77,51.77,176300.0,33.2635,33.2891,33.1483,33.1483,176300.0
2008-03-10 13:55:00,51.77,51.81,51.62,51.62,29900.0,33.1483,33.1739,33.0522,33.0522,29900.0
2008-03-10 14:00:00,51.63,51.73,51.58,51.68,61200.0,33.0586,33.1227,33.0266,33.0906,61200.0
2008-03-10 14:05:00,51.66,51.72,51.55,51.56,160100.0,33.0778,33.1163,33.0074,33.0138,160100.0
2008-03-10 14:10:00,51.56,51.75,51.56,51.72,78900.0,33.0138,33.1355,33.0138,33.1163,78900.0
2008-03-10 14:15:00,51.72,51.77,51.6,51.62,41700.0,33.1163,33.1483,33.0394,33.0522,41700.0
2008-03-10 14:20:00,51.6,51.64,51.34,51.4,240100.0,33.0394,33.065,32.8729,32.9114,240100.0
2008-03-10 14:25:00,51.38,51.57,51.23,51.45,163000.0,32.8986,33.0202,32.8025,32.9434,163000.0
2008-03-10 14:30:00,51.46,51.63,51.43,51.6,174800.0,32.9498,33.0586,32.9306,33.0394,174800.0
2008-03-10 14:35:00,51.6,51.68,51.54,51.56,92300.0,33.0394,33.0906,33.001,33.0138,92300.0
2008-03-10 14:40:00,51.57,51.59,51.45,51.45,60100.0,33.0202,33.033,32.9434,32.9434,60100.0
2008-03-10 14:45:00,51.46,51.57,51.45,51.55,73600.0,32.9498,33.0202,32.9434,33.0074,73600.0
2008-03-10 14:50:00,51.54,51.58,51.52,51.54,46400.0,33.001,33.0266,32.9882,33.001,46400.0
2008-03-10 14:55:00,51.55,51.55,51.33,51.4,111900.0,33.0074,33.0074,32.8665,32.9114,111900.0
2008-03-10 15:00:00,51.4,51.48,51.35,51.38,240900.0,32.9114,32.9626,32.8793,32.8986,240900.0
2008-03-10 15:05:00,51.38,51.41,51.24,51.39,127600.0,32.8986,32.9178,32.8089,32.905,127600.0
2008-03-10 15:10:00,51.38,51.41,51.28,51.34,168100.0,32.8986,32.9178,32.8345,32.8729,168100.0
2008-03-10 15:15:00,51.34,51.37,51.27,51.32,105100.0,32.8729,32.8922,32.8281,32.8601,105100.0
2008-03-10 15:20:00,51.33,51.49,51.27,51.38,118300.0,32.8665,32.969,32.8281,32.8986,118300.0
2008-03-10 15:25:00,51.37,51.46,51.25,51.38,164600.0,32.8922,32.9498,32.8153,32.8986,164600.0
2008-03-10 15:30:00,51.39,51.47,51.3,51.43,94500.0,32.905,32.9562,32.8473,32.9306,94500.0
2008-03-10 15:35:00,51.43,51.45,51.3,51.31,96800.0,32.9306,32.9434,32.8473,32.8537,96800.0
2008-03-10 15:40:00,51.31,51.31,51.12,51.23,144500.0,32.8537,32.8537,32.7321,32.8025,144500.0
2008-03-10 15:45:00,51.23,51.37,51.18,51.22,246000.0,32.8025,32.8922,32.7705,32.7961,246000.0
2008-03-10 15:50:00,51.22,51.25,51.15,51.22,144400.0,32.7961,32.8153,32.7513,32.7961,144400.0
2008-03-10 15:55:00,51.22,51.4,51.21,51.32,242200.0,32.7961,32.9114,32.7897,32.8601,242200.0
2008-03-11 09:30:00,52.28,52.28,51.54,51.75,460200.0,33.4748,33.4748,33.001,33.1355,460200.0
2008-03-11 09:35:00,51.78,52.35,51.73,52.29,485900.0,33.1547,33.5196,33.1227,33.4812,485900.0
2008-03-11 09:40:00,52.28,52.45,52.28,52.42,262100.0,33.4748,33.5837,33.4748,33.5645,262100.0
2008-03-11 09:45:00,52.41,52.44,51.76,51.76,453600.0,33.5581,33.5773,33.1419,33.1419,453600.0
2008-03-11 09:50:00,51.77,51.84,51.52,51.67,255300.0,33.1483,33.1931,32.9882,33.0842,255300.0
2008-03-11 09:55:00,51.67,51.69,51.5,51.51,265000.0,33.0842,33.0971,32.9754,32.9818,265000.0
2008-03-11 10:00:00,51.5,51.6,51.47,51.5,284900.0,32.9754,33.0394,32.9562,32.9754,284900.0
2008-03-11 10:05:00,51.5,51.5,51.18,51.46,433600.0,32.9754,32.9754,32.7705,32.9498,433600.0
2008-03-11 10:10:00,51.46,51.51,51.32,51.46,299200.0,32.9498,32.9818,32.8601,32.9498,299200.0
2008-03-11 10:15:00,51.46,51.48,51.31,51.34,304000.0,32.9498,32.9626,32.8537,32.8729,304000.0
2008-03-11 10:20:00,51.33,51.45,51.31,51.4,376400.0,32.8665,32.9434,32.8537,32.9114,376400.0
2008-03-11 10:25:00,51.4,51.72,51.4,51.58,354700.0,32.9114,33.1163,32.9114,33.0266,354700.0
2008-03-11 10:30:00,51.6,51.73,51.53,51.67,310300.0,33.0394,33.1227,32.9946,33.0842,310300.0
2008-03-11 10:35:00,51.67,51.69,51.53,51.53,94500.0,33.0842,33.0971,32.9946,32.9946,94500.0
2008-03-11 10:40:00,51.54,51.67,51.51,51.51,160400.0,33.001,33.0842,32.9818,32.9818,160400.0
2008-03-11 10:45:00,51.51,51.6,51.43,51.59,127500.0,32.9818,33.0394,32.9306,33.033,127500.0
2008-03-11 10:50:00,51.58,51.62,51.49,51.55,79700.0,33.0266,33.0522,32.969,33.0074,79700.0
2008-03-11 10:55:00,51.55,51.58,51.49,51.54,92100.0,33.0074,33.0266,32.969,33.001,92100.0
2008-03-11 11:00:00,51.53,51.56,51.39,51.45,108600.0,32.9946,33.0138,32.905,32.9434,108600.0
2008-03-11 11:05:00,51.45,51.52,51.33,51.4,73900.0,32.9434,32.9882,32.8665,32.9114,73900.0
2008-03-11 11:10:00,51.4,51.52,51.32,51.32,173200.0,32.9114,32.9882,32.8601,32.8601,173200.0
2008-03-11 11:15:00,51.32,51.35,51.25,51.34,124100.0,32.8601,32.8793,32.8153,32.8729,124100.0
2008-03-11 11:20:00,51.34,51.35,51.16,51.19,249300.0,32.8729,32.8793,32.7577,32.7769,249300.0
2008-03-11 11:25:00,51.2,51.23,51.14,51.14,179100.0,32.7833,32.8025,32.7449,32.7449,179100.0
2008-03-11 11:30:00,51.15,51.2,51.05,51.07,208200.0,32.7513,32.7833,32.6873,32.7001,208200.0
2008-03-11 11:35:00,51.07,51.09,50.79,50.8,250600.0,32.7001,32.7129,32.5208,32.5272,250600.0
2008-03-11 11:40:00,50.79,51.01,50.78,50.95,303100.0,32.5208,32.6616,32.5144,32.6232,303100.0
2008-03-11 11:45:00,50.94,50.95,50.75,50.86,373500.0,32.6168,32.6232,32.4952,32.5656,373500.0
2008-03-11 11:50:00,50.86,50.89,50.8,50.82,311400.0,32.5656,32.5848,32.5272,32.54,311400.0
2008-03-11 11:55:00,50.82,50.83,50.5,50.58,192700.0,32.54,32.5464,32.3351,32.3863,192700.0
2008-03-11 12:00:00,50.62,50.71,50.56,50.68,109600.0,32.4119,32.4696,32.3735,32.4503,109600.0
2008-03-11 12:05:00,50.68,50.7,50.6,50.69,195500.0,32.4503,32.4632,32.3991,32.4568,195500.0
2008-03-11 12:10:00,50.69,50.72,50.52,50.6,245500.0,32.4568,32.476,32.3479,32.3991,245500.0
2008-03-11 12:15:00,50.59,50.64,50.5,50.51,98000.0,32.3927,32.4247,32.3351,32.3415,98000.0
2008-03-11 12:20:00,50.5,50.63,50.5,50.59,137700.0,32.3351,32.4183,32.3351,32.3927,137700.0
2008-03-11 12:25:00,50.6,50.6,50.4,50.5,156000.0,32.3991,32.3991,32.2711,32.3351,156000.0
2008-03-11 12:30:00,50.49,50.54,50.38,50.39,109800.0,32.3287,32.3607,32.2583,32.2647,109800.0
2008-03-11 12:35:00,50.38,50.41,50.23,50.25,171800.0,32.2583,32.2775,32.1622,32.175,171800.0
2008-03-11 12:40:00,50.26,50.41,50.24,50.38,130600.0,32.1814,32.2775,32.1686,32.2583,130600.0
2008-03-11 12:45:00,50.38,50.41,50.24,50.26,76300.0,32.2583,32.2775,32.1686,32.1814,76300.0
2008-03-11 12:50:00,50.26,50.29,50.0,50.04,185900.0,32.1814,32.2006,32.0149,32.0406,185900.0
2008-03-11 12:55:00,50.06,50.51,50.04,50.41,160100.0,32.0534,32.3415,32.0406,32.2775,160100.0
2008-03-11 13:00:00,50.4,50.42,50.13,50.2,95700.0,32.2711,32.2839,32.0982,32.143,95700.0
2008-03-11 13:05:00,50.21,50.24,50.05,50.08,120200.0,32.1494,32.1686,32.047,32.0662,120200.0
2008-03-11 13:10:00,50.08,50.23,50.0,50.14,138000.0,32.0662,32.1622,32.0149,32.1046,138000.0
2008-03-11 13:15:00,50.13,50.3,50.02,50.18,80100.0,32.0982,32.207,32.0278,32.1302,80100.0
2008-03-11 13:20:00,50.18,50.41,50.08,50.36,212400.0,32.1302,32.2775,32.0662,32.2455,212400.0
2008-03-11 13:25:00,50.35,50.67,50.35,50.52,197700.0,32.2391,32.4439,32.2391,32.3479,197700.0
2008-03-11 13:30:00,50.52,50.55,50.31,50.38,283500.0,32.3479,32.3671,32.2134,32.2583,283500.0
2008-03-11 13:35:00,50.4,50.43,50.18,50.2,185900.0,32.2711,32.2903,32.1302,32.143,185900.0
2008-03-11 13:40:00,50.19,50.28,50.13,50.26,121400.0,32.1366,32.1942,32.0982,32.1814,121400.0
2008-03-11 13:45:00,50.27,50.47,50.22,50.44,266100.0,32.1878,32.3159,32.1558,32.2967,266100.0
2008-03-11 13:50:00,50.45,50.5,50.39,50.47,92100.0,32.3031,32.3351,32.2647,32.3159,92100.0
2008-03-11 13:55:00,50.47,50.61,50.29,50.47,303600.0,32.3159,32.4055,32.2006,32.3159,303600.0
2008-03-11 14:00:00,50.47,50.58,50.41,50.56,167700.0,32.3159,32.3863,32.2775,32.3735,167700.0
2008-03-11 14:05:00,50.56,50.69,50.42,50.58,204600.0,32.3735,32.4568,32.2839,32.3863,204600.0
2008-03-11 14:10:00,50.59,50.63,50.52,50.59,87700.0,32.3927,32.4183,32.3479,32.3927,87700.0
2008-03-11 14:15:00,50.58,50.74,50.56,50.73,112700.0,32.3863,32.4888,32.3735,32.4824,112700.0
2008-03-11 14:20:00,50.72,50.78,50.59,50.7,262900.0,32.476,32.5144,32.3927,32.4632,262900.0
2008-03-11 14:25:00,50.69,50.72,50.65,50.66,66700.0,32.4568,32.476,32.4311,32.4375,66700.0
2008-03-11 14:30:00,50.65,50.77,50.65,50.71,123500.0,32.4311,32.508,32.4311,32.4696,123500.0
2008-03-11 14:35:00,50.71,50.86,50.71,50.83,121000.0,32.4696,32.5656,32.4696,32.5464,121000.0
2008-03-11 14:40:00,50.83,50.97,50.59,50.78,354100.0,32.5464,32.636,32.3927,32.5144,354100.0
2008-03-11 14:45:00,50.78,51.15,50.78,51.14,242600.0,32.5144,32.7513,32.5144,32.7449,242600.0
2008-03-11 14:50:00,51.13,51.35,51.09,51.31,326900.0,32.7385,32.8793,32.7129,32.8537,326900.0
2008-03-11 14:55:00,51.31,51.37,51.26,51.29,248100.0,32.8537,32.8922,32.8217,32.8409,248100.0
2008-03-11 15:00:00,51.29,51.33,50.6,51.13,160600.0,32.8409,32.8665,32.3991,32.7385,160600.0
2008-03-11 15:05:00,51.13,51.15,51.0,51.12,146300.0,32.7385,32.7513,32.6552,32.7321,146300.0
2008-03-11 15:10:00,51.13,51.25,51.12,51.2,155900.0,32.7385,32.8153,32.7321,32.7833,155900.0
2008-03-11 15:15:00,51.19,51.25,51.16,51.23,162800.0,32.7769,32.8153,32.7577,32.8025,162800.0
2008-03-11 15:20:00,51.22,51.3,51.2,51.29,164200.0,32.7961,32.8473,32.7833,32.8409,164200.0
2008-03-11 15:25:00,51.3,51.38,51.29,51.35,195500.0,32.8473,32.8986,32.8409,32.8793,195500.0
2008-03-11 15:30:00,51.34,51.35,51.18,51.19,285800.0,32.8729,32.8793,32.7705,32.7769,285800.0
2008-03-11 15:35:00,51.19,51.34,51.11,51.3,380400.0,32.7769,32.8729,32.7257,32.8473,380400.0
2008-03-11 15:40:00,51.33,51.36,51.19,51.21,288500.0,32.8665,32.8858,32.7769,32.7897,288500.0
2008-03-11 15:45:00,51.23,51.32,51.2,51.25,268600.0,32.8025,32.8601,32.7833,32.8153,268600.0
2008-03-11 15:50:00,51.25,51.35,51.25,51.31,293300.0,32.8153,32.8793,32.8153,32.8537,293300.0
2008-03-11 15:55:00,51.31,51.57,51.27,51.57,547700.0,32.8537,33.0202,32.8281,33.0202,547700.0
2008-03-12 09:30:00,51.59,52.0,51.59,51.69,187100.0,33.033,33.2955,33.033,33.0971,187100.0
2008-03-12 09:35:00,51.71,51.99,51.69,51.9,240500.0,33.1099,33.2891,33.0971,33.2315,240500.0
2008-03-12 09:40:00,51.9,51.93,51.39,51.4,163100.0,33.2315,33.2507,32.905,32.9114,163100.0
2008-03-12 09:45:00,51.41,51.63,51.11,51.32,182000.0,32.9178,33.0586,32.7257,32.8601,182000.0
2008-03-12 09:50:00,51.31,51.31,51.02,51.26,280700.0,32.8537,32.8537,32.6681,32.8217,280700.0
2008-03-12 09:55:00,51.26,51.44,51.25,51.31,125400.0,32.8217,32.937,32.8153,32.8537,125400.0
2008-03-12 10:00:00,51.33,51.42,51.15,51.2,73900.0,32.8665,32.9242,32.7513,32.7833,73900.0
2008-03-12 10:05:00,51.19,51.2,50.94,51.0,134400.0,32.7769,32.7833,32.6168,32.6552,134400.0
2008-03-12 10:10:00,51.01,51.33,51.0,51.29,107100.0,32.6616,32.8665,32.6552,32.8409,107100.0
2008-03-12 10:15:00,51.32,51.45,51.31,51.45,101800.0,32.8601,32.9434,32.8537,32.9434,101800.0
2008-03-12 10:20:00,51.45,51.67,51.45,51.66,153600.0,32.9434,33.0842,32.9434,33.0778,153600.0
2008-03-12 10:25:00,51.66,51.66,51.57,51.63,144600.0,33.0778,33.0778,33.0202,33.0586,144600.0
2008-03-12 10:30:00,51.63,51.95,51.6,51.85,249100.0,33.0586,33.2635,33.0394,33.1995,249100.0
2008-03-12 10:35:00,51.87,52.0,51.87,51.96,169700.0,33.2123,33.2955,33.2123,33.2699,169700.0
2008-03-12 10:40:00,51.96,51.99,51.91,51.92,145700.0,33.2699,33.2891,33.2379,33.2443,145700.0
2008-03-12 10:45:00,51.92,51.97,51.88,51.95,104400.0,33.2443,33.2763,33.2187,33.2635,104400.0
2008-03-12 10:50:00,51.95,51.98,51.9,51.91,190500.0,33.2635,33.2827,33.2315,33.2379,190500.0
2008-03-12 10:55:00,51.91,51.98,51.85,51.91,77700.0,33.2379,33.2827,33.1995,33.2379,77700.0
2008-03-12 11:00:00,51.91,52.09,51.91,51.99,257700.0,33.2379,33.3532,33.2379,33.2891,257700.0
2008-03-12 11:05:00,51.99,52.14,51.99,52.01,118800.0,33.2891,33.3852,33.2891,33.3019,118800.0
2008-03-12 11:10:00,52.0,52.3,52.0,52.26,317900.0,33.2955,33.4876,33.2955,33.462,317900.0
2008-03-12 11:15:00,52.26,52.28,52.19,52.2,163900.0,33.462,33.4748,33.4172,33.4236,163900.0
2008-03-12 11:20:00,52.19,52.19,52.03,52.1,61600.0,33.4172,33.4172,33.3148,33.3596,61600.0
2008-03-12 11:25:00,52.09,52.1,51.98,52.0,88700.0,33.3532,33.3596,33.2827,33.2955,88700.0
2008-03-12 11:30:00,51.99,52.02,51.91,52.0,80100.0,33.2891,33.3083,33.2379,33.2955,80100.0
2008-03-12 11:35:00,51.99,52.03,51.91,51.94,210800.0,33.2891,33.3148,33.2379,33.2571,210800.0
2008-03-12 11:40:00,51.94,52.07,51.94,52.05,69900.0,33.2571,33.3404,33.2571,33.3276,69900.0
2008-03-12 11:45:00,52.04,52.05,51.89,51.91,72400.0,33.3212,33.3276,33.2251,33.2379,72400.0
2008-03-12 11:50:00,51.91,51.93,51.71,51.79,168500.0,33.2379,33.2507,33.1099,33.1611,168500.0
2008-03-12 11:55:00,51.79,51.93,51.75,51.88,43600.0,33.1611,33.2507,33.1355,33.2187,43600.0
2008-03-12 12:00:00,51.89,51.91,51.75,51.75,53100.0,33.2251,33.2379,33.1355,33.1355,53100.0
2008-03-12 12:05:00,51.77,51.79,51.67,51.71,65000.0,33.1483,33.1611,33.0842,33.1099,65000.0
2008-03-12 12:10:00,51.72,51.85,51.71,51.85,81600.0,33.1163,33.1995,33.1099,33.1995,81600.0
2008-03-12 12:15:00,51.85,51.89,51.82,51.85,83500.0,33.1995,33.2251,33.1803,33.1995,83500.0
2008-03-12 12:20:00,51.85,51.92,51.82,51.83,63100.0,33.1995,33.2443,33.1803,33.1867,63100.0
2008-03-12 12:25:00,51.82,51.85,51.73,51.76,107500.0,33.1803,33.1995,33.1227,33.1419,107500.0
2008-03-12 12:30:00,51.75,51.93,51.74,51.9,78100.0,33.1355,33.2507,33.1291,33.2315,78100.0
2008-03-12 12:35:00,51.93,51.97,51.91,51.93,23600.0,33.2507,33.2763,33.2379,33.2507,23600.0
2008-03-12 12:40:00,51.93,52.15,51.93,52.05,237300.0,33.2507,33.3916,33.2507,33.3276,237300.0
2008-03-12 12:45:00,52.04,52.04,51.66,51.74,81700.0,33.3212,33.3212,33.0778,33.1291,81700.0
2008-03-12 12:50:00,51.75,51.8,51.7,51.76,37300.0,33.1355,33.1675,33.1035,33.1419,37300.0
2008-03-12 12:55:00,51.77,51.81,51.74,51.76,68700.0,33.1483,33.1739,33.1291,33.1419,68700.0
2008-03-12 13:00:00,51.78,51.96,51.77,51.91,155700.0,33.1547,33.2699,33.1483,33.2379,155700.0
2008-03-12 13:05:00,51.91,51.93,51.75,51.76,45400.0,33.2379,33.2507,33.1355,33.1419,45400.0
2008-03-12 13:10:00,51.76,51.77,51.72,51.77,23700.0,33.1419,33.1483,33.1163,33.1483,23700.0
2008-03-12 13:15:00,51.78,51.79,51.74,51.74,29100.0,33.1547,33.1611,33.1291,33.1291,29100.0
2008-03-12 13:20:00,51.75,51.98,51.75,51.91,84200.0,33.1355,33.2827,33.1355,33.2379,84200.0
2008-03-12 13:25:00,51.93,52.01,51.83,51.85,133900.0,33.2507,33.3019,33.1867,33.1995,133900.0
2008-03-12 13:30:00,51.84,51.86,51.76,51.76,30700.0,33.1931,33.2059,33.1419,33.1419,30700.0
2008-03-12 13:35:00,51.77,51.87,51.73,51.77,39000.0,33.1483,33.2123,33.1227,33.1483,39000.0
2008-03-12 13:40:00,51.77,51.83,51.54,51.54,51600.0,33.1483,33.1867,33.001,33.001,51600.0
2008-03-12 13:45:00,51.53,51.65,51.51,51.65,48800.0,32.9946,33.0714,32.9818,33.0714,48800.0
2008-03-12 13:50:00,51.66,51.7,51.59,51.7,146900.0,33.0778,33.1035,33.033,33.1035,146900.0
2008-03-12 13:55:00,51.7,51.74,51.61,51.61,27100.0,33.1035,33.1291,33.0458,33.0458,27100.0
2008-03-12 14:00:00,51.61,51.71,51.58,51.66,53200.0,33.0458,33.1099,33.0266,33.0778,53200.0
2008-03-12 14:05:00,51.66,51.66,51.57,51.6,145300.0,33.0778,33.0778,33.0202,33.0394,145300.0
2008-03-12 14:10:00,51.6,51.65,51.52,51.63,156200.0,33.0394,33.0714,32.9882,33.0586,156200.0
2008-03-12 14:15:00,51.64,51.72,51.62,51.66,47200.0,33.065,33.1163,33.0522,33.0778,47200.0
2008-03-12 14:20:00,51.66,51.75,51.63,51.66,46800.0,33.0778,33.1355,33.0586,33.0778,46800.0
2008-03-12 14:25:00,51.66,51.69,51.53,51.6,41500.0,33.0778,33.0971,32.9946,33.0394,41500.0
2008-03-12 14:30:00,51.57,51.72,51.55,51.7,85700.0,33.0202,33.1163,33.0074,33.1035,85700.0
2008-03-12 14:35:00,51.7,51.73,51.56,51.6,220300.0,33.1035,33.1227,33.0138,33.0394,220300.0
2008-03-12 14:40:00,51.6,51.71,51.56,51.65,137200.0,33.0394,33.1099,33.0138,33.0714,137200.0
2008-03-12 14:45:00,51.65,51.7,51.58,51.67,152500.0,33.0714,33.1035,33.0266,33.0842,152500.0
2008-03-12 14:50:00,51.68,51.7,51.61,51.61,40600.0,33.0906,33.1035,33.0458,33.0458,40600.0
2008-03-12 14:55:00,51.62,51.64,51.58,51.61,103100.0,33.0522,33.065,33.0266,33.0458,103100.0
2008-03-12 15:00:00,51.61,51.63,51.59,51.6,101700.0,33.0458,33.0586,33.033,33.0394,101700.0
2008-03-12 15:05:00,51.6,51.63,51.53,51.53,109500.0,33.0394,33.0586,32.9946,32.9946,109500.0
2008-03-12 15:10:00,51.53,51.56,51.49,51.55,101000.0,32.9946,33.0138,32.969,33.0074,101000.0
2008-03-12 15:15:00,51.57,51.62,51.53,51.59,150100.0,33.0202,33.0522,32.9946,33.033,150100.0
2008-03-12 15:20:00,51.59,51.62,51.51,51.51,118300.0,33.033,33.0522,32.9818,32.9818,118300.0
2008-03-12 15:25:00,51.51,51.6,51.39,51.42,185900.0,32.9818,33.0394,32.905,32.9242,185900.0
2008-03-12 15:30:00,51.42,51.43,51.32,51.39,160500.0,32.9242,32.9306,32.8601,32.905,160500.0
2008-03-12 15:35:00,51.39,51.44,51.29,51.3,196100.0,32.905,32.937,32.8409,32.8473,196100.0
2008-03-12 15:40:00,51.31,51.34,51.2,51.21,132200.0,32.8537,32.8729,32.7833,32.7897,132200.0
2008-03-12 15:45:00,51.22,51.3,51.16,51.27,165000.0,32.7961,32.8473,32.7577,32.8281,165000.0
2008-03-12 15:50:00,51.28,51.31,51.1,51.1,256600.0,32.8345,32.8537,32.7193,32.7193,256600.0
2008-03-12 15:55:00,51.11,51.17,51.01,51.16,322500.0,32.7257,32.7641,32.6616,32.7577,322500.0
2008-03-13 09:30:00,50.28,51.0,50.28,50.76,569000.0,32.1942,32.6552,32.1942,32.5016,569000.0
2008-03-13 09:35:00,50.76,50.8,50.05,50.11,490300.0,32.5016,32.5272,32.047,32.0854,490300.0
2008-03-13 09:40:00,50.07,50.3,49.9,50.0,550500.0,32.0598,32.207,31.9509,32.0149,550500.0
2008-03-13 09:45:00,50.0,50.44,49.87,50.4,401900.0,32.0149,32.2967,31.9317,32.2711,401900.0
2008-03-13 09:50:00,50.39,50.4,50.25,50.29,265400.0,32.2647,32.2711,32.175,32.2006,265400.0
2008-03-13 09:55:00,50.27,50.31,49.9,49.9,313200.0,32.1878,32.2134,31.9509,31.9509,313200.0
2008-03-13 10:00:00,49.91,49.95,49.75,49.87,270000.0,31.9573,31.9829,31.8549,31.9317,270000.0
2008-03-13 10:05:00,49.87,50.03,49.77,50.03,225900.0,31.9317,32.0342,31.8677,32.0342,225900.0
2008-03-13 10:10:00,50.03,50.32,50.0,50.32,270000.0,32.0342,32.2198,32.0149,32.2198,270000.0
2008-03-13 10:15:00,50.31,50.4,50.03,50.03,293800.0,32.2134,32.2711,32.0342,32.0342,293800.0
2008-03-13 10:20:00,50.03,50.05,49.85,49.9,312600.0,32.0342,32.047,31.9189,31.9509,312600.0
2008-03-13 10:25:00,49.9,49.94,49.51,49.89,426500.0,31.9509,31.9765,31.7012,31.9445,426500.0
2008-03-13 10:30:00,49.91,50.02,49.87,49.99,259300.0,31.9573,32.0278,31.9317,32.0085,259300.0
2008-03-13 10:35:00,49.99,50.03,49.82,49.83,267400.0,32.0085,32.0342,31.8997,31.9061,267400.0
2008-03-13 10:40:00,49.83,50.0,49.81,49.94,304600.0,31.9061,32.0149,31.8933,31.9765,304600.0
2008-03-13 10:45:00,49.94,50.02,49.9,49.95,200100.0,31.9765,32.0278,31.9509,31.9829,200100.0
2008-03-13 10:50:00,49.96,50.04,49.95,49.99,191100.0,31.9893,32.0406,31.9829,32.0085,191100.0
2008-03-13 10:55:00,49.98,50.05,49.76,49.92,405700.0,32.0021,32.047,31.8613,31.9637,405700.0
2008-03-13 11:00:00,49.94,50.05,49.87,49.99,119200.0,31.9765,32.047,31.9317,32.0085,119200.0
2008-03-13 11:05:00,49.99,50.2,49.97,50.03,372700.0,32.0085,32.143,31.9957,32.0342,372700.0
2008-03-13 11:10:00,50.03,50.29,49.93,49.94,242200.0,32.0342,32.2006,31.9701,31.9765,242200.0
2008-03-13 11:15:00,49.95,50.07,49.9,49.91,231800.0,31.9829,32.0598,31.9509,31.9573,231800.0
2008-03-13 11:20:00,49.93,50.53,49.91,50.5,264900.0,31.9701,32.3543,31.9573,32.3351,264900.0
2008-03-13 11:25:00,50.49,50.5,50.25,50.28,144600.0,32.3287,32.3351,32.175,32.1942,144600.0
2008-03-13 11:30:00,50.28,50.3,50.09,50.21,124200.0,32.1942,32.207,32.0726,32.1494,124200.0
2008-03-13 11:35:00,50.21,50.33,50.12,50.27,99300.0,32.1494,32.2262,32.0918,32.1878,99300.0
2008-03-13 11:40:00,50.29,50.42,50.28,50.32,63000.0,32.2006,32.2839,32.1942,32.2198,63000.0
2008-03-13 11:45:00,50.3,50.37,50.14,50.21,144700.0,32.207,32.2519,32.1046,32.1494,144700.0
2008-03-13 11:50:00,50.21,50.42,50.16,50.38,83400.0,32.1494,32.2839,32.1174,32.2583,83400.0
2008-03-13 11:55:00,50.38,50.47,50.35,50.4,90400.0,32.2583,32.3159,32.2391,32.2711,90400.0
2008-03-13 12:00:00,50.4,50.6,50.4,50.55,151100.0,32.2711,32.3991,32.2711,32.3671,151100.0
2008-03-13 12:05:00,50.55,50.6,50.46,50.46,183900.0,32.3671,32.3991,32.3095,32.3095,183900.0
2008-03-13 12:10:00,50.46,50.56,50.37,50.44,149700.0,32.3095,32.3735,32.2519,32.2967,149700.0
2008-03-13 12:15:00,50.43,50.49,50.35,50.37,123100.0,32.2903,32.3287,32.2391,32.2519,123100.0
2008-03-13 12:20:00,50.36,50.39,50.08,50.17,135100.0,32.2455,32.2647,32.0662,32.1238,135100.0
2008-03-13 12:25:00,50.17,50.24,50.07,50.13,64800.0,32.1238,32.1686,32.0598,32.0982,64800.0
2008-03-13 12:30:00,50.13,50.34,50.11,50.31,161300.0,32.0982,32.2326,32.0854,32.2134,161300.0
2008-03-13 12:35:00,50.3,50.39,50.16,50.25,122700.0,32.207,32.2647,32.1174,32.175,122700.0
2008-03-13 12:40:00,50.25,50.31,49.89,49.94,139500.0,32.175,32.2134,31.9445,31.9765,139500.0
2008-03-13 12:45:00,49.94,49.97,49.84,49.95,152600.0,31.9765,31.9957,31.9125,31.9829,152600.0
2008-03-13 12:50:00,49.95,50.0,49.87,49.99,107400.0,31.9829,32.0149,31.9317,32.0085,107400.0
2008-03-13 12:55:00,50.01,50.12,49.91,50.03,256200.0,32.0213,32.0918,31.9573,32.0342,256200.0
2008-03-13 13:00:00,50.04,50.12,49.97,49.98,62500.0,32.0406,32.0918,31.9957,32.0021,62500.0
2008-03-13 13:05:00,49.97,50.38,49.97,50.23,134200.0,31.9957,32.2583,31.9957,32.1622,134200.0
2008-03-13 13:10:00,50.24,50.33,50.14,50.14,117100.0,32.1686,32.2262,32.1046,32.1046,117100.0
2008-03-13 13:15:00,50.15,50.43,50.14,50.38,103200.0,32.111,32.2903,32.1046,32.2583,103200.0
2008-03-13 13:20:00,50.38,50.52,50.27,50.35,158100.0,32.2583,32.3479,32.1878,32.2391,158100.0
2008-03-13 13:25:00,50.34,50.57,50.34,50.46,139700.0,32.2326,32.3799,32.2326,32.3095,139700.0
2008-03-13 13:30:00,50.46,50.52,50.34,50.48,193600.0,32.3095,32.3479,32.2326,32.3223,193600.0
2008-03-13 13:35:00,50.48,50.6,50.38,50.4,181200.0,32.3223,32.3991,32.2583,32.2711,181200.0
2008-03-13 13:40:00,50.39,50.49,50.26,50.31,232500.0,32.2647,32.3287,32.1814,32.2134,232500.0
2008-03-13 13:45:00,50.31,50.39,50.06,50.09,194800.0,32.2134,32.2647,32.0534,32.0726,194800.0
2008-03-13 13:50:00,50.07,50.46,50.06,50.45,173800.0,32.0598,32.3095,32.0534,32.3031,173800.0
2008-03-13 13:55:00,50.46,50.7,50.45,50.51,246500.0,32.3095,32.4632,32.3031,32.3415,246500.0
2008-03-13 14:00:00,50.5,50.57,50.29,50.44,153800.0,32.3351,32.3799,32.2006,32.2967,153800.0
2008-03-13 14:05:00,50.45,50.63,50.4,50.56,201500.0,32.3031,32.4183,32.2711,32.3735,201500.0
2008-03-13 14:10:00,50.56,50.62,50.3,50.51,153400.0,32.3735,32.4119,32.207,32.3415,153400.0
2008-03-13 14:15:00,50.52,50.59,50.34,50.45,161800.0,32.3479,32.3927,32.2326,32.3031,161800.0
2008-03-13 14:20:00,50.46,50.52,50.33,50.45,141100.0,32.3095,32.3479,32.2262,32.3031,141100.0
2008-03-13 14:25:00,50.46,50.56,50.31,50.56,126900.0,32.3095,32.3735,32.2134,32.3735,126900.0
2008-03-13 14:30:00,50.54,50.63,50.44,50.51,209300.0,32.3607,32.4183,32.2967,32.3415,209300.0
2008-03-13 14:35:00,50.53,50.61,50.46,50.52,170200.0,32.3543,32.4055,32.3095,32.3479,170200.0
2008-03-13 14:40:00,50.52,50.57,50.36,50.44,181000.0,32.3479,32.3799,32.2455,32.2967,181000.0
2008-03-13 14:45:00,50.45,50.48,50.38,50.45,65700.0,32.3031,32.3223,32.2583,32.3031,65700.0
2008-03-13 14:50:00,50.45,50.48,50.37,50.39,110800.0,32.3031,32.3223,32.2519,32.2647,110800.0
2008-03-13 14:55:00,50.39,50.5,50.34,50.48,122700.0,32.2647,32.3351,32.2326,32.3223,122700.0
2008-03-13 15:00:00,50.49,50.52,50.3,50.41,325500.0,32.3287,32.3479,32.207,32.2775,325500.0
2008-03-13 15:05:00,50.42,50.53,50.38,50.47,187500.0,32.2839,32.3543,32.2583,32.3159,187500.0
2008-03-13 15:10:00,50.47,50.51,50.4,50.49,153600.0,32.3159,32.3415,32.2711,32.3287,153600.0
2008-03-13 15:15:00,50.5,50.5,50.39,50.42,134300.0,32.3351,32.3351,32.2647,32.2839,134300.0
2008-03-13 15:20:00,50.45,50.46,50.35,50.42,117500.0,32.3031,32.3095,32.2391,32.2839,117500.0
2008-03-13 15:25:00,50.44,50.54,50.41,50.44,224500.0,32.2967,32.3607,32.2775,32.2967,224500.0
2008-03-13 15:30:00,50.43,50.55,50.37,50.45,168300.0,32.2903,32.3671,32.2519,32.3031,168300.0
2008-03-13 15:35:00,50.45,50.74,50.44,50.71,203500.0,32.3031,32.4888,32.2967,32.4696,203500.0
2008-03-13 15:40:00,50.7,50.9,50.68,50.9,410400.0,32.4632,32.5912,32.4503,32.5912,410400.0
2008-03-13 15:45:00,50.9,51.0,50.52,50.57,671500.0,32.5912,32.6552,32.3479,32.3799,671500.0
2008-03-13 15:50:00,50.56,50.68,50.51,50.61,244800.0,32.3735,32.4503,32.3415,32.4055,244800.0
2008-03-13 15:55:00,50.6,50.64,50.5,50.54,273800.0,32.3991,32.4247,32.3351,32.3607,273800.0
2008-03-14 09:30:00,51.02,51.25,50.25,50.48,180700.0,32.6681,32.8153,32.175,32.3223,180700.0
2008-03-14 09:35:00,50.47,50.96,50.44,50.65,166400.0,32.3159,32.6296,32.2967,32.4311,166400.0
2008-03-14 09:40:00,50.63,50.82,50.45,50.59,131600.0,32.4183,32.54,32.3031,32.3927,131600.0
2008-03-14 09:45:00,50.59,50.61,50.06,50.1,202500.0,32.3927,32.4055,32.0534,32.079,202500.0
2008-03-14 09:50:00,50.1,50.14,49.75,49.89,295500.0,32.079,32.1046,31.8549,31.9445,295500.0
2008-03-14 09:55:00,49.9,49.98,49.75,49.75,226500.0,31.9509,32.0021,31.8549,31.8549,226500.0
2008-03-14 10:00:00,49.75,49.75,49.27,49.47,432100.0,31.8549,31.8549,31.5475,31.6756,432100.0
2008-03-14 10:05:00,49.47,49.8,49.27,49.72,416600.0,31.6756,31.8869,31.5475,31.8357,416600.0
2008-03-14 10:10:00,49.72,49.9,49.5,49.69,293100.0,31.8357,31.9509,31.6948,31.8165,293100.0
2008-03-14 10:15:00,49.69,49.86,49.53,49.7,259900.0,31.8165,31.9253,31.714,31.8229,259900.0
2008-03-14 10:20:00,49.69,49.69,49.41,49.57,243100.0,31.8165,31.8165,31.6372,31.7396,243100.0
2008-03-14 10:25:00,49.57,49.66,49.26,49.62,207600.0,31.7396,31.7972,31.5411,31.7716,207600.0
2008-03-14 10:30:00,49.6,49.8,49.46,49.58,156800.0,31.7588,31.8869,31.6692,31.746,156800.0
2008-03-14 10:35:00,49.56,49.65,49.42,49.43,112100.0,31.7332,31.7908,31.6436,31.65,112100.0
2008-03-14 10:40:00,49.43,49.5,49.2,49.3,217700.0,31.65,31.6948,31.5027,31.5667,217700.0
2008-03-14 10:45:00,49.3,49.4,49.24,49.25,248600.0,31.5667,31.6308,31.5283,31.5347,248600.0
2008-03-14 10:50:00,49.25,49.61,49.15,49.58,143500.0,31.5347,31.7652,31.4707,31.746,143500.0
2008-03-14 10:55:00,49.6,49.77,49.35,49.44,111600.0,31.7588,31.8677,31.5988,31.6564,111600.0
2008-03-14 11:00:00,49.44,49.67,49.38,49.62,132700.0,31.6564,31.8036,31.618,31.7716,132700.0
2008-03-14 11:05:00,49.65,49.75,49.52,49.73,138600.0,31.7908,31.8549,31.7076,31.8421,138600.0
2008-03-14 11:10:00,49.73,49.8,49.52,49.56,122200.0,31.8421,31.8869,31.7076,31.7332,122200.0
2008-03-14 11:15:00,49.54,49.59,49.33,49.47,109300.0,31.7204,31.7524,31.5859,31.6756,109300.0
2008-03-14 11:20:00,49.45,49.56,49.33,49.47,105900.0,31.6628,31.7332,31.5859,31.6756,105900.0
2008-03-14 11:25:00,49.47,49.68,49.4,49.63,96000.0,31.6756,31.81,31.6308,31.778,96000.0
2008-03-14 11:30:00,49.58,49.75,49.51,49.68,65000.0,31.746,31.8549,31.7012,31.81,65000.0
2008-03-14 11:35:00,49.68,49.84,49.68,49.8,83500.0,31.81,31.9125,31.81,31.8869,83500.0
2008-03-14 11:40:00,49.83,49.84,49.71,49.81,50500.0,31.9061,31.9125,31.8293,31.8933,50500.0
2008-03-14 11:45:00,49.81,50.21,49.81,50.02,149000.0,31.8933,32.1494,31.8933,32.0278,149000.0
2008-03-14 11:50:00,50.03,50.04,49.61,49.67,101300.0,32.0342,32.0406,31.7652,31.8036,101300.0
2008-03-14 11:55:00,49.68,49.7,49.46,49.58,86800.0,31.81,31.8229,31.6692,31.746,86800.0
2008-03-14 12:00:00,49.57,49.7,49.57,49.67,44300.0,31.7396,31.8229,31.7396,31.8036,44300.0
2008-03-14 12:05:00,49.66,49.88,49.65,49.74,106100.0,31.7972,31.9381,31.7908,31.8485,106100.0
2008-03-14 12:10:00,49.77,49.93,49.75,49.85,94800.0,31.8677,31.9701,31.8549,31.9189,94800.0
2008-03-14 12:15:00,49.85,49.88,49.68,49.74,55900.0,31.9189,31.9381,31.81,31.8485,55900.0
2008-03-14 12:20:00,49.73,49.75,49.57,49.64,59100.0,31.8421,31.8549,31.7396,31.7844,59100.0
2008-03-14 12:25:00,49.64,49.86,49.57,49.77,63100.0,31.7844,31.9253,31.7396,31.8677,63100.0
2008-03-14 12:30:00,49.77,49.84,49.65,49.72,50500.0,31.8677,31.9125,31.7908,31.8357,50500.0
2008-03-14 12:35:00,49.71,49.73,49.55,49.57,87900.0,31.8293,31.8421,31.7268,31.7396,87900.0
2008-03-14 12:40:00,49.56,49.7,49.41,49.56,70800.0,31.7332,31.8229,31.6372,31.7332,70800.0
2008-03-14 12:45:00,49.55,49.75,49.42,49.72,81700.0,31.7268,31.8549,31.6436,31.8357,81700.0
2008-03-14 12:50:00,49.71,49.94,49.59,49.77,126800.0,31.8293,31.9765,31.7524,31.8677,126800.0
2008-03-14 12:55:00,49.76,49.76,49.47,49.64,43400.0,31.8613,31.8613,31.6756,31.7844,43400.0
2008-03-14 13:00:00,49.64,49.69,49.46,49.46,97600.0,31.7844,31.8165,31.6692,31.6692,97600.0
2008-03-14 13:05:00,49.46,49.54,49.35,49.37,136200.0,31.6692,31.7204,31.5988,31.6116,136200.0
2008-03-14 13:10:00,49.38,49.42,49.25,49.28,89700.0,31.618,31.6436,31.5347,31.5539,89700.0
2008-03-14 13:15:00,49.28,49.46,49.25,49.33,104400.0,31.5539,31.6692,31.5347,31.5859,104400.0
2008-03-14 13:20:00,49.33,49.38,49.25,49.37,43400.0,31.5859,31.618,31.5347,31.6116,43400.0
2008-03-14 13:25:00,49.34,49.45,49.3,49.33,69900.0,31.5923,31.6628,31.5667,31.5859,69900.0
2008-03-14 13:30:00,49.32,49.38,49.27,49.28,60100.0,31.5795,31.618,31.5475,31.5539,60100.0
2008-03-14 13:35:00,49.28,49.63,49.25,49.57,103200.0,31.5539,31.778,31.5347,31.7396,103200.0
2008-03-14 13:40:00,49.57,49.6,49.46,49.57,38600.0,31.7396,31.7588,31.6692,31.7396,38600.0
2008-03-14 13:45:00,49.57,49.74,49.56,49.66,78000.0,31.7396,31.8485,31.7332,31.7972,78000.0
2008-03-14 13:50:00,49.65,49.68,49.56,49.63,156700.0,31.7908,31.81,31.7332,31.778,156700.0
2008-03-14 13:55:00,49.63,49.68,49.4,49.44,102900.0,31.778,31.81,31.6308,31.6564,102900.0
2008-03-14 14:00:00,49.43,49.54,49.36,49.48,58600.0,31.65,31.7204,31.6052,31.682,58600.0
2008-03-14 14:05:00,49.48,49.6,49.39,49.51,41300.0,31.682,31.7588,31.6244,31.7012,41300.0
2008-03-14 14:10:00,49.53,49.55,49.37,49.46,61100.0,31.714,31.7268,31.6116,31.6692,61100.0
2008-03-14 14:15:00,49.47,49.63,49.4,49.46,96300.0,31.6756,31.778,31.6308,31.6692,96300.0
2008-03-14 14:20:00,49.46,49.51,49.38,49.44,121100.0,31.6692,31.7012,31.618,31.6564,121100.0
2008-03-14 14:25:00,49.43,49.45,49.28,49.3,121800.0,31.65,31.6628,31.5539,31.5667,121800.0
2008-03-14 14:30:00,49.3,49.36,49.18,49.29,161100.0,31.5667,31.6052,31.4899,31.5603,161100.0
2008-03-14 14:35:00,49.29,49.3,49.1,49.1,135400.0,31.5603,31.5667,31.4387,31.4387,135400.0
2008-03-14 14:40:00,49.12,49.48,49.1,49.43,164300.0,31.4515,31.682,31.4387,31.65,164300.0
2008-03-14 14:45:00,49.44,49.46,49.15,49.15,127000.0,31.6564,31.6692,31.4707,31.4707,127000.0
2008-03-14 14:50:00,49.15,49.25,49.08,49.22,188500.0,31.4707,31.5347,31.4259,31.5155,188500.0
2008-03-14 14:55:00,49.23,49.37,49.2,49.27,141800.0,31.5219,31.6116,31.5027,31.5475,141800.0
2008-03-14 15:00:00,49.28,49.43,49.22,49.38,145100.0,31.5539,31.65,31.5155,31.618,145100.0
2008-03-14 15:05:00,49.38,49.43,49.27,49.43,116500.0,31.618,31.65,31.5475,31.65,116500.0
2008-03-14 15:10:00,49.42,49.75,49.39,49.63,294300.0,31.6436,31.8549,31.6244,31.778,294300.0
2008-03-14 15:15:00,49.61,49.99,49.6,49.79,237100.0,31.7652,32.0085,31.7588,31.8805,237100.0
2008-03-14 15:20:00,49.78,49.86,49.63,49.8,247900.0,31.8741,31.9253,31.778,31.8869,247900.0
2008-03-14 15:25:00,49.81,50.19,49.74,50.0,260900.0,31.8933,32.1366,31.8485,32.0149,260900.0
2008-03-14 15:30:00,50.0,50.06,49.68,49.88,195600.0,32.0149,32.0534,31.81,31.9381,195600.0
2008-03-14 15:35:00,49.88,50.03,49.77,49.9,199400.0,31.9381,32.0342,31.8677,31.9509,199400.0
2008-03-14 15:40:00,49.9,49.91,49.62,49.63,204700.0,31.9509,31.9573,31.7716,31.778,204700.0
2008-03-14 15:45:00,49.63,49.71,49.5,49.69,202600.0,31.778,31.8293,31.6948,31.8165,202600.0
2008-03-14 15:50:00,49.71,49.88,49.5,49.86,172000.0,31.8293,31.9381,31.6948,31.9253,172000.0
2008-03-14 15:55:00,49.86,50.08,49.81,49.82,300400.0,31.9253,32.0662,31.8933,31.8997,300400.0
2008-03-17 09:30:00,48.71,49.24,48.37,48.6,398700.0,31.189,31.5283,30.9713,31.1185,398700.0
2008-03-17 09:35:00,48.6,48.69,48.4,48.5,501000.0,31.1185,31.1762,30.9905,31.0545,501000.0
2008-03-17 09:40:00,48.49,48.7,48.46,48.51,286500.0,31.0481,31.1826,31.0289,31.0609,286500.0
2008-03-17 09:45:00,48.5,48.57,48.38,48.38,226000.0,31.0545,31.0993,30.9777,30.9777,226000.0
2008-03-17 09:50:00,48.39,48.65,48.34,48.44,276800.0,30.9841,31.1505,30.952,31.0161,276800.0
2008-03-17 09:55:00,48.44,48.49,48.28,48.47,111800.0,31.0161,31.0481,30.9136,31.0353,111800.0
2008-03-17 10:00:00,48.49,48.77,48.48,48.76,153800.0,31.0481,31.2274,31.0417,31.221,153800.0
2008-03-17 10:05:00,48.75,49.0,48.68,48.98,153400.0,31.2146,31.3746,31.1698,31.3618,153400.0
2008-03-17 10:10:00,48.97,49.04,48.92,48.94,132500.0,31.3554,31.4003,31.3234,31.3362,132500.0
2008-03-17 10:15:00,48.93,48.98,48.84,48.98,106300.0,31.3298,31.3618,31.2722,31.3618,106300.0
2008-03-17 10:20:00,48.98,49.18,48.9,49.04,134100.0,31.3618,31.4899,31.3106,31.4003,134100.0
2008-03-17 10:25:00,49.05,49.34,49.02,49.04,115800.0,31.4067,31.5923,31.3875,31.4003,115800.0
2008-03-17 10:30:00,49.05,49.33,49.03,49.05,209300.0,31.4067,31.5859,31.3939,31.4067,209300.0
2008-03-17 10:35:00,49.05,49.14,48.87,49.13,137700.0,31.4067,31.4643,31.2914,31.4579,137700.0
2008-03-17 10:40:00,49.13,49.51,49.13,49.41,129000.0,31.4579,31.7012,31.4579,31.6372,129000.0
2008-03-17 10:45:00,49.41,49.41,49.1,49.18,99300.0,31.6372,31.6372,31.4387,31.4899,99300.0
2008-03-17 10:50:00,49.18,49.61,49.12,49.43,116600.0,31.4899,31.7652,31.4515,31.65,116600.0
2008-03-17 10:55:00,49.41,49.66,49.12,49.15,151900.0,31.6372,31.7972,31.4515,31.4707,151900.0
2008-03-17 11:00:00,49.17,49.25,49.0,49.01,119200.0,31.4835,31.5347,31.3746,31.381,119200.0
2008-03-17 11:05:00,49.0,49.24,48.9,49.14,92500.0,31.3746,31.5283,31.3106,31.4643,92500.0
2008-03-17 11:10:00,49.13,49.13,48.9,48.95,96200.0,31.4579,31.4579,31.3106,31.3426,96200.0
2008-03-17 11:15:00,48.95,48.95,48.75,48.78,130300.0,31.3426,31.3426,31.2146,31.2338,130300.0
2008-03-17 11:20:00,48.77,49.02,48.69,48.77,98500.0,31.2274,31.3875,31.1762,31.2274,98500.0
2008-03-17 11:25:00,48.78,48.87,48.69,48.79,74300.0,31.2338,31.2914,31.1762,31.2402,74300.0
2008-03-17 11:30:00,48.8,48.87,48.77,48.85,89400.0,31.2466,31.2914,31.2274,31.2786,89400.0
2008-03-17 11:35:00,48.85,49.1,48.73,48.77,76900.0,31.2786,31.4387,31.2018,31.2274,76900.0
2008-03-17 11:40:00,48.76,48.91,48.73,48.8,78100.0,31.221,31.317,31.2018,31.2466,78100.0
2008-03-17 11:45:00,48.8,48.9,48.77,48.86,73200.0,31.2466,31.3106,31.2274,31.285,73200.0
2008-03-17 11:50:00,48.84,48.85,48.29,48.34,244600.0,31.2722,31.2786,30.92,30.952,244600.0
2008-03-17 11:55:00,48.33,48.38,48.28,48.31,106100.0,30.9456,30.9777,30.9136,30.9328,106100.0
2008-03-17 12:00:00,48.31,48.38,48.25,48.33,205800.0,30.9328,30.9777,30.8944,30.9456,205800.0
2008-03-17 12:05:00,48.33,48.37,48.25,48.32,131700.0,30.9456,30.9713,30.8944,30.9392,131700.0
2008-03-17 12:10:00,48.33,48.8,48.15,48.26,183700.0,30.9456,31.2466,30.8304,30.9008,183700.0
2008-03-17 12:15:00,48.26,48.26,48.15,48.26,137500.0,30.9008,30.9008,30.8304,30.9008,137500.0
2008-03-17 12:20:00,48.25,48.25,48.03,48.06,130200.0,30.8944,30.8944,30.7536,30.7728,130200.0
2008-03-17 12:25:00,48.06,48.17,48.0,48.1,97400.0,30.7728,30.8432,30.7343,30.7984,97400.0
2008-03-17 12:30:00,48.1,48.3,48.04,48.21,103400.0,30.7984,30.9264,30.76,30.8688,103400.0
2008-03-17 12:35:00,48.18,49.37,48.14,48.22,136600.0,30.8496,31.6116,30.824,30.8752,136600.0
2008-03-17 12:40:00,48.23,48.31,48.2,48.28,59800.0,30.8816,30.9328,30.8624,30.9136,59800.0
2008-03-17 12:45:00,48.29,48.37,48.21,48.29,70700.0,30.92,30.9713,30.8688,30.92,70700.0
2008-03-17 12:50:00,48.32,48.44,48.32,48.37,59700.0,30.9392,31.0161,30.9392,30.9713,59700.0
2008-03-17 12:55:00,48.37,48.51,48.34,48.39,67100.0,30.9713,31.0609,30.952,30.9841,67100.0
2008-03-17 13:00:00,48.39,48.43,48.24,48.26,62400.0,30.9841,31.0097,30.888,30.9008,62400.0
2008-03-17 13:05:00,48.25,48.25,48.08,48.25,103800.0,30.8944,30.8944,30.7856,30.8944,103800.0
2008-03-17 13:10:00,48.23,48.25,48.01,48.06,110000.0,30.8816,30.8944,30.7408,30.7728,110000.0
2008-03-17 13:15:00,48.06,48.16,47.86,47.89,151700.0,30.7728,30.8368,30.6447,30.6639,151700.0
2008-03-17 13:20:00,47.88,47.92,47.71,47.87,183200.0,30.6575,30.6831,30.5487,30.6511,183200.0
2008-03-17 13:25:00,47.85,48.02,47.77,48.01,109600.0,30.6383,30.7472,30.5871,30.7408,109600.0
2008-03-17 13:30:00,47.99,48.06,47.85,48.06,92500.0,30.7279,30.7728,30.6383,30.7728,92500.0
2008-03-17 13:35:00,48.05,48.05,47.84,47.93,170700.0,30.7664,30.7664,30.6319,30.6895,170700.0
2008-03-17 13:40:00,47.92,48.06,47.84,48.0,134400.0,30.6831,30.7728,30.6319,30.7343,134400.0
2008-03-17 13:45:00,47.99,48.14,47.9,47.97,222700.0,30.7279,30.824,30.6703,30.7151,222700.0
2008-03-17 13:50:00,47.98,48.04,47.92,48.02,117200.0,30.7215,30.76,30.6831,30.7472,117200.0
2008-03-17 13:55:00,48.0,48.21,47.91,48.21,118400.0,30.7343,30.8688,30.6767,30.8688,118400.0
2008-03-17 14:00:00,48.21,48.49,48.16,48.47,154400.0,30.8688,31.0481,30.8368,31.0353,154400.0
2008-03-17 14:05:00,48.45,48.56,48.33,48.51,154800.0,31.0225,31.0929,30.9456,31.0609,154800.0
2008-03-17 14:10:00,48.51,48.53,48.26,48.29,75500.0,31.0609,31.0737,30.9008,30.92,75500.0
2008-03-17 14:15:00,48.27,48.3,48.15,48.16,100700.0,30.9072,30.9264,30.8304,30.8368,100700.0
2008-03-17 14:20:00,48.16,48.3,48.08,48.13,134800.0,30.8368,30.9264,30.7856,30.8176,134800.0
2008-03-17 14:25:00,48.14,48.15,47.94,47.95,93100.0,30.824,30.8304,30.6959,30.7023,93100.0
2008-03-17 14:30:00,47.96,48.02,47.76,47.89,106800.0,30.7087,30.7472,30.5807,30.6639,106800.0
2008-03-17 14:35:00,47.89,48.19,47.89,48.14,101400.0,30.6639,30.856,30.6639,30.824,101400.0
2008-03-17 14:40:00,48.15,48.36,48.13,48.2,127700.0,30.8304,30.9649,30.8176,30.8624,127700.0
2008-03-17 14:45:00,48.2,48.37,47.98,48.07,105100.0,30.8624,30.9713,30.7215,30.7792,105100.0
2008-03-17 14:50:00,48.07,48.27,48.07,48.15,137900.0,30.7792,30.9072,30.7792,30.8304,137900.0
2008-03-17 14:55:00,48.16,48.5,48.16,48.35,212100.0,30.8368,31.0545,30.8368,30.9585,212100.0
2008-03-17 15:00:00,48.36,48.53,48.28,48.45,240700.0,30.9649,31.0737,30.9136,31.0225,240700.0
2008-03-17 15:05:00,48.46,48.67,48.43,48.46,183800.0,31.0289,31.1633,31.0097,31.0289,183800.0
2008-03-17 15:10:00,48.47,48.49,48.27,48.43,180200.0,31.0353,31.0481,30.9072,31.0097,180200.0
2008-03-17 15:15:00,48.43,48.49,48.3,48.36,239400.0,31.0097,31.0481,30.9264,30.9649,239400.0
2008-03-17 15:20:00,48.36,48.73,48.35,48.67,226100.0,30.9649,31.2018,30.9585,31.1633,226100.0
2008-03-17 15:25:00,48.67,48.78,48.44,48.44,210400.0,31.1633,31.2338,31.0161,31.0161,210400.0
2008-03-17 15:30:00,48.44,48.78,48.43,48.78,192800.0,31.0161,31.2338,31.0097,31.2338,192800.0
2008-03-17 15:35:00,48.77,48.92,48.61,48.78,260500.0,31.2274,31.3234,31.1249,31.2338,260500.0
2008-03-17 15:40:00,48.78,48.95,48.74,48.81,219800.0,31.2338,31.3426,31.2082,31.253,219800.0
2008-03-17 15:45:00,48.81,48.82,48.62,48.75,269400.0,31.253,31.2594,31.1313,31.2146,269400.0
2008-03-17 15:50:00,48.75,48.82,48.65,48.75,437700.0,31.2146,31.2594,31.1505,31.2146,437700.0
2008-03-17 15:55:00,48.76,48.77,48.45,48.5,561600.0,31.221,31.2274,31.0225,31.0545,561600.0
2008-03-18 09:30:00,49.33,49.99,49.26,49.8,305400.0,31.5859,32.0085,31.5411,31.8869,305400.0
2008-03-18 09:35:00,49.79,50.04,49.6,49.63,230500.0,31.8805,32.0406,31.7588,31.778,230500.0
2008-03-18 09:40:00,49.64,49.66,49.27,49.35,122700.0,31.7844,31.7972,31.5475,31.5988,122700.0
2008-03-18 09:45:00,49.35,49.65,49.34,49.59,175200.0,31.5988,31.7908,31.5923,31.7524,175200.0
2008-03-18 09:50:00,49.6,49.6,49.39,49.46,104800.0,31.7588,31.7588,31.6244,31.6692,104800.0
2008-03-18 09:55:00,49.48,49.74,49.48,49.69,147100.0,31.682,31.8485,31.682,31.8165,147100.0
2008-03-18 10:00:00,49.7,49.75,49.67,49.71,142400.0,31.8229,31.8549,31.8036,31.8293,142400.0
2008-03-18 10:05:00,49.72,49.87,49.68,49.8,171700.0,31.8357,31.9317,31.81,31.8869,171700.0
2008-03-18 10:10:00,49.82,49.82,49.7,49.75,173300.0,31.8997,31.8997,31.8229,31.8549,173300.0
2008-03-18 10:15:00,49.75,49.83,49.71,49.83,178400.0,31.8549,31.9061,31.8293,31.9061,178400.0
2008-03-18 10:20:00,49.83,49.83,49.76,49.8,167300.0,31.9061,31.9061,31.8613,31.8869,167300.0
2008-03-18 10:25:00,49.8,49.95,49.8,49.82,178700.0,31.8869,31.9829,31.8869,31.8997,178700.0
2008-03-18 10:30:00,49.82,49.85,49.64,49.66,209600.0,31.8997,31.9189,31.7844,31.7972,209600.0
2008-03-18 10:35:00,49.65,49.69,49.58,49.66,116800.0,31.7908,31.8165,31.746,31.7972,116800.0
2008-03-18 10:40:00,49.66,49.8,49.66,49.8,117000.0,31.7972,31.8869,31.7972,31.8869,117000.0
2008-03-18 10:45:00,49.8,49.95,49.73,49.92,157300.0,31.8869,31.9829,31.8421,31.9637,157300.0
2008-03-18 10:50:00,49.92,50.15,49.9,50.11,178300.0,31.9637,32.111,31.9509,32.0854,178300.0
2008-03-18 10:55:00,50.12,50.36,50.11,50.34,164800.0,32.0918,32.2455,32.0854,32.2326,164800.0
2008-03-18 11:00:00,50.33,50.36,50.11,50.25,208700.0,32.2262,32.2455,32.0854,32.175,208700.0
2008-03-18 11:05:00,50.25,50.43,50.25,50.41,180100.0,32.175,32.2903,32.175,32.2775,180100.0
2008-03-18 11:10:00,50.4,50.52,50.32,50.49,213000.0,32.2711,32.3479,32.2198,32.3287,213000.0
2008-03-18 11:15:00,50.48,50.48,50.32,50.47,147100.0,32.3223,32.3223,32.2198,32.3159,147100.0
2008-03-18 11:20:00,50.47,50.53,50.42,50.5,146500.0,32.3159,32.3543,32.2839,32.3351,146500.0
2008-03-18 11:25:00,50.5,50.63,50.39,50.5,204100.0,32.3351,32.4183,32.2647,32.3351,204100.0
2008-03-18 11:30:00,50.51,50.82,50.5,50.79,140300.0,32.3415,32.54,32.3351,32.5208,140300.0
2008-03-18 11:35:00,50.79,51.05,50.76,51.02,156700.0,32.5208,32.6873,32.5016,32.6681,156700.0
2008-03-18 11:40:00,51.02,51.04,50.84,50.95,151700.0,32.6681,32.6809,32.5528,32.6232,151700.0
2008-03-18 11:45:00,50.94,51.0,50.94,50.97,121900.0,32.6168,32.6552,32.6168,32.636,121900.0
2008-03-18 11:50:00,50.97,50.99,50.9,50.96,128400.0,32.636,32.6488,32.5912,32.6296,128400.0
2008-03-18 11:55:00,50.96,51.0,50.92,50.95,240400.0,32.6296,32.6552,32.604,32.6232,240400.0
2008-03-18 12:00:00,50.95,51.05,50.84,50.87,206100.0,32.6232,32.6873,32.5528,32.572,206100.0
2008-03-18 12:05:00,50.86,50.99,50.83,50.96,149500.0,32.5656,32.6488,32.5464,32.6296,149500.0
2008-03-18 12:10:00,50.96,51.0,50.85,50.89,137900.0,32.6296,32.6552,32.5592,32.5848,137900.0
2008-03-18 12:15:00,50.89,50.95,50.72,50.86,218800.0,32.5848,32.6232,32.476,32.5656,218800.0
2008-03-18 12:20:00,50.85,50.87,50.65,50.65,136000.0,32.5592,32.572,32.4311,32.4311,136000.0
2008-03-18 12:25:00,50.65,50.66,50.45,50.6,154200.0,32.4311,32.4375,32.3031,32.3991,154200.0
2008-03-18 12:30:00,50.61,50.88,50.6,50.78,122800.0,32.4055,32.5784,32.3991,32.5144,122800.0
2008-03-18 12:35:00,50.78,50.98,50.68,50.95,175400.0,32.5144,32.6424,32.4503,32.6232,175400.0
2008-03-18 12:40:00,50.95,50.98,50.72,50.75,95900.0,32.6232,32.6424,32.476,32.4952,95900.0
2008-03-18 12:45:00,50.74,50.77,50.63,50.64,147500.0,32.4888,32.508,32.4183,32.4247,147500.0
2008-03-18 12:50:00,50.64,50.76,50.64,50.69,104100.0,32.4247,32.5016,32.4247,32.4568,104100.0
2008-03-18 12:55:00,50.7,50.73,50.66,50.7,103400.0,32.4632,32.4824,32.4375,32.4632,103400.0
2008-03-18 13:00:00,50.7,50.73,50.59,50.63,113200.0,32.4632,32.4824,32.3927,32.4183,113200.0
2008-03-18 13:05:00,50.64,50.65,50.56,50.57,50800.0,32.4247,32.4311,32.3735,32.3799,50800.0
2008-03-18 13:10:00,50.57,50.79,50.56,50.7,59800.0,32.3799,32.5208,32.3735,32.4632,59800.0
2008-03-18 13:15:00,50.7,50.77,50.68,50.77,75000.0,32.4632,32.508,32.4503,32.508,75000.0
2008-03-18 13:20:00,50.77,50.81,50.75,50.75,81200.0,32.508,32.5336,32.4952,32.4952,81200.0
2008-03-18 13:25:00,50.75,50.76,50.64,50.67,71700.0,32.4952,32.5016,32.4247,32.4439,71700.0
2008-03-18 13:30:00,50.67,50.78,50.67,50.74,78200.0,32.4439,32.5144,32.4439,32.4888,78200.0
2008-03-18 13:35:00,50.76,50.76,50.54,50.68,79000.0,32.5016,32.5016,32.3607,32.4503,79000.0
2008-03-18 13:40:00,50.68,50.74,50.58,50.74,65000.0,32.4503,32.4888,32.3863,32.4888,65000.0
2008-03-18 13:45:00,50.73,50.75,50.67,50.67,75000.0,32.4824,32.4952,32.4439,32.4439,75000.0
2008-03-18 13:50:00,50.68,50.75,50.64,50.7,77000.0,32.4503,32.4952,32.4247,32.4632,77000.0
2008-03-18 13:55:00,50.68,50.74,50.63,50.67,73300.0,32.4503,32.4888,32.4183,32.4439,73300.0
2008-03-18 14:00:00,50.69,50.7,50.56,50.63,97900.0,32.4568,32.4632,32.3735,32.4183,97900.0
2008-03-18 14:05:00,50.63,50.63,50.4,50.49,191500.0,32.4183,32.4183,32.2711,32.3287,191500.0
2008-03-18 14:10:00,50.48,50.7,50.4,50.4,121800.0,32.3223,32.4632,32.2711,32.2711,121800.0
2008-03-18 14:15:00,50.4,50.63,50.03,50.6,371700.0,32.2711,32.4183,32.0342,32.3991,371700.0
2008-03-18 14:20:00,50.6,50.75,50.21,50.4,173100.0,32.3991,32.4952,32.1494,32.2711,173100.0
2008-03-18 14:25:00,50.42,50.44,50.02,50.09,145700.0,32.2839,32.2967,32.0278,32.0726,145700.0
2008-03-18 14:30:00,50.09,50.14,49.83,49.86,249900.0,32.0726,32.1046,31.9061,31.9253,249900.0
2008-03-18 14:35:00,49.85,50.04,49.76,49.95,228700.0,31.9189,32.0406,31.8613,31.9829,228700.0
2008-03-18 14:40:00,49.94,50.2,49.89,50.03,197900.0,31.9765,32.143,31.9445,32.0342,197900.0
2008-03-18 14:45:00,50.03,50.44,50.01,50.36,134700.0,32.0342,32.2967,32.0213,32.2455,134700.0
2008-03-18 14:50:00,50.35,50.71,50.28,50.68,174600.0,32.2391,32.4696,32.1942,32.4503,174600.0
2008-03-18 14:55:00,50.7,50.85,50.58,50.82,216500.0,32.4632,32.5592,32.3863,32.54,216500.0
2008-03-18 15:00:00,50.81,50.83,50.51,50.62,144400.0,32.5336,32.5464,32.3415,32.4119,144400.0
2008-03-18 15:05:00,50.63,50.85,50.56,50.81,139500.0,32.4183,32.5592,32.3735,32.5336,139500.0
2008-03-18 15:10:00,50.81,50.82,50.47,50.66,135000.0,32.5336,32.54,32.3159,32.4375,135000.0
2008-03-18 15:15:00,50.65,50.74,50.47,50.62,145300.0,32.4311,32.4888,32.3159,32.4119,145300.0
2008-03-18 15:20:00,50.63,50.85,50.63,50.81,136200.0,32.4183,32.5592,32.4183,32.5336,136200.0
2008-03-18 15:25:00,50.82,50.85,50.56,50.74,116700.0,32.54,32.5592,32.3735,32.4888,116700.0
2008-03-18 15:30:00,50.76,50.86,50.65,50.77,122400.0,32.5016,32.5656,32.4311,32.508,122400.0
2008-03-18 15:35:00,50.75,50.86,50.71,50.77,177100.0,32.4952,32.5656,32.4696,32.508,177100.0
2008-03-18 15:40:00,50.77,50.98,50.74,50.92,283600.0,32.508,32.6424,32.4888,32.604,283600.0
2008-03-18 15:45:00,50.93,50.97,50.76,50.76,197300.0,32.6104,32.636,32.5016,32.5016,197300.0
2008-03-18 15:50:00,50.75,51.06,50.75,51.01,418500.0,32.4952,32.6937,32.4952,32.6616,418500.0
2008-03-18 15:55:00,51.0,51.17,50.98,51.05,369500.0,32.6552,32.7641,32.6424,32.6873,369500.0
2008-03-19 09:30:00,51.34,51.71,51.11,51.7,392000.0,32.8729,33.1099,32.7257,33.1035,392000.0
2008-03-19 09:35:00,51.7,51.99,51.58,51.9,207800.0,33.1035,33.2891,33.0266,33.2315,207800.0
2008-03-19 09:40:00,51.84,51.96,51.58,51.96,161000.0,33.1931,33.2699,33.0266,33.2699,161000.0
2008-03-19 09:45:00,51.97,52.21,51.87,52.1,200600.0,33.2763,33.43,33.2123,33.3596,200600.0
2008-03-19 09:50:00,52.1,52.11,51.87,51.95,176200.0,33.3596,33.366,33.2123,33.2635,176200.0
2008-03-19 09:55:00,51.94,51.96,51.6,51.64,212100.0,33.2571,33.2699,33.0394,33.065,212100.0
2008-03-19 10:00:00,51.63,51.65,51.45,51.6,245100.0,33.0586,33.0714,32.9434,33.0394,245100.0
2008-03-19 10:05:00,51.6,51.6,51.19,51.19,184400.0,33.0394,33.0394,32.7769,32.7769,184400.0
2008-03-19 10:10:00,51.19,51.21,50.87,50.94,380800.0,32.7769,32.7897,32.572,32.6168,380800.0
2008-03-19 10:15:00,50.94,51.01,50.65,50.84,480600.0,32.6168,32.6616,32.4311,32.5528,480600.0
2008-03-19 10:20:00,50.84,51.2,50.77,51.04,164600.0,32.5528,32.7833,32.508,32.6809,164600.0
2008-03-19 10:25:00,51.04,51.1,50.79,50.86,171500.0,32.6809,32.7193,32.5208,32.5656,171500.0
2008-03-19 10:30:00,50.84,50.84,50.71,50.76,163600.0,32.5528,32.5528,32.4696,32.5016,163600.0
2008-03-19 10:35:00,50.76,50.86,50.73,50.75,143300.0,32.5016,32.5656,32.4824,32.4952,143300.0
2008-03-19 10:40:00,50.74,50.84,50.72,50.75,256100.0,32.4888,32.5528,32.476,32.4952,256100.0
2008-03-19 10:45:00,50.75,51.05,50.66,51.04,229800.0,32.4952,32.6873,32.4375,32.6809,229800.0
2008-03-19 10:50:00,51.04,51.12,50.98,50.99,108300.0,32.6809,32.7321,32.6424,32.6488,108300.0
2008-03-19 10:55:00,50.99,51.13,50.96,51.08,154500.0,32.6488,32.7385,32.6296,32.7065,154500.0
2008-03-19 11:00:00,51.07,51.18,50.94,51.14,121900.0,32.7001,32.7705,32.6168,32.7449,121900.0
2008-03-19 11:05:00,51.16,51.2,50.99,51.14,137600.0,32.7577,32.7833,32.6488,32.7449,137600.0
2008-03-19 11:10:00,51.14,51.23,51.06,51.13,87900.0,32.7449,32.8025,32.6937,32.7385,87900.0
2008-03-19 11:15:00,51.13,51.18,51.06,51.06,79300.0,32.7385,32.7705,32.6937,32.6937,79300.0
2008-03-19 11:20:00,51.06,51.22,50.99,51.17,100200.0,32.6937,32.7961,32.6488,32.7641,100200.0
2008-03-19 11:25:00,51.16,51.25,51.1,51.16,116300.0,32.7577,32.8153,32.7193,32.7577,116300.0
2008-03-19 11:30:00,51.17,51.29,51.05,51.25,153800.0,32.7641,32.8409,32.6873,32.8153,153800.0
2008-03-19 11:35:00,51.24,51.3,51.22,51.26,76600.0,32.8089,32.8473,32.7961,32.8217,76600.0
2008-03-19 11:40:00,51.29,51.34,51.26,51.26,77100.0,32.8409,32.8729,32.8217,32.8217,77100.0
2008-03-19 11:45:00,51.26,51.28,51.12,51.21,114100.0,32.8217,32.8345,32.7321,32.7897,114100.0
2008-03-19 11:50:00,51.2,51.28,51.13,51.19,78300.0,32.7833,32.8345,32.7385,32.7769,78300.0
2008-03-19 11:55:00,51.22,51.39,51.14,51.16,85600.0,32.7961,32.905,32.7449,32.7577,85600.0
2008-03-19 12:00:00,51.16,51.18,51.01,51.12,149700.0,32.7577,32.7705,32.6616,32.7321,149700.0
2008-03-19 12:05:00,51.13,51.3,51.1,51.28,77000.0,32.7385,32.8473,32.7193,32.8345,77000.0
2008-03-19 12:10:00,51.29,51.3,51.2,51.26,128300.0,32.8409,32.8473,32.7833,32.8217,128300.0
2008-03-19 12:15:00,51.26,51.4,51.2,51.34,95900.0,32.8217,32.9114,32.7833,32.8729,95900.0
2008-03-19 12:20:00,51.32,51.45,51.3,51.34,112000.0,32.8601,32.9434,32.8473,32.8729,112000.0
2008-03-19 12:25:00,51.33,51.45,51.31,51.35,135000.0,32.8665,32.9434,32.8537,32.8793,135000.0
2008-03-19 12:30:00,51.36,51.51,51.35,51.38,87200.0,32.8858,32.9818,32.8793,32.8986,87200.0
2008-03-19 12:35:00,51.37,51.41,51.16,51.21,101300.0,32.8922,32.9178,32.7577,32.7897,101300.0
2008-03-19 12:40:00,51.22,51.25,51.05,51.1,104500.0,32.7961,32.8153,32.6873,32.7193,104500.0
2008-03-19 12:45:00,51.13,51.16,51.06,51.1,137700.0,32.7385,32.7577,32.6937,32.7193,137700.0
2008-03-19 12:50:00,51.12,51.16,50.97,51.04,147600.0,32.7321,32.7577,32.636,32.6809,147600.0
2008-03-19 12:55:00,51.05,51.11,50.97,51.0,167900.0,32.6873,32.7257,32.636,32.6552,167900.0
2008-03-19 13:00:00,51.01,51.06,50.97,51.02,198900.0,32.6616,32.6937,32.636,32.6681,198900.0
2008-03-19 13:05:00,51.03,51.16,50.98,50.99,86700.0,32.6745,32.7577,32.6424,32.6488,86700.0
2008-03-19 13:10:00,50.98,51.13,50.95,51.0,85200.0,32.6424,32.7385,32.6232,32.6552,85200.0
2008-03-19 13:15:00,51.0,51.21,50.91,51.13,70200.0,32.6552,32.7897,32.5976,32.7385,70200.0
2008-03-19 13:20:00,51.15,51.15,50.91,50.95,168200.0,32.7513,32.7513,32.5976,32.6232,168200.0
2008-03-19 13:25:00,50.94,50.98,50.8,50.9,177600.0,32.6168,32.6424,32.5272,32.5912,177600.0
2008-03-19 13:30:00,50.87,50.93,50.79,50.84,70800.0,32.572,32.6104,32.5208,32.5528,70800.0
2008-03-19 13:35:00,50.85,50.93,50.75,50.88,79300.0,32.5592,32.6104,32.4952,32.5784,79300.0
2008-03-19 13:40:00,50.86,51.0,50.76,50.92,71100.0,32.5656,32.6552,32.5016,32.604,71100.0
2008-03-19 13:45:00,50.94,51.12,50.94,50.96,73000.0,32.6168,32.7321,32.6168,32.6296,73000.0
2008-03-19 13:50:00,50.96,50.96,50.7,50.76,150100.0,32.6296,32.6296,32.4632,32.5016,150100.0
2008-03-19 13:55:00,50.77,50.8,50.63,50.68,199600.0,32.508,32.5272,32.4183,32.4503,199600.0
2008-03-19 14:00:00,50.67,50.79,50.53,50.55,131000.0,32.4439,32.5208,32.3543,32.3671,131000.0
2008-03-19 14:05:00,50.55,50.58,50.4,50.5,89900.0,32.3671,32.3863,32.2711,32.3351,89900.0
2008-03-19 14:10:00,50.5,50.79,50.5,50.62,109200.0,32.3351,32.5208,32.3351,32.4119,109200.0
2008-03-19 14:15:00,50.59,50.66,50.47,50.6,234900.0,32.3927,32.4375,32.3159,32.3991,234900.0
2008-03-19 14:20:00,50.6,50.79,50.45,50.75,219900.0,32.3991,32.5208,32.3031,32.4952,219900.0
2008-03-19 14:25:00,50.75,50.85,50.64,50.66,169600.0,32.4952,32.5592,32.4247,32.4375,169600.0
2008-03-19 14:30:00,50.69,50.73,50.46,50.46,174400.0,32.4568,32.4824,32.3095,32.3095,174400.0
2008-03-19 14:35:00,50.45,50.56,50.33,50.36,145900.0,32.3031,32.3735,32.2262,32.2455,145900.0
2008-03-19 14:40:00,50.35,50.52,50.24,50.48,84900.0,32.2391,32.3479,32.1686,32.3223,84900.0
2008-03-19 14:45:00,50.49,50.65,50.48,50.51,153700.0,32.3287,32.4311,32.3223,32.3415,153700.0
2008-03-19 14:50:00,50.51,50.69,50.3,50.69,165200.0,32.3415,32.4568,32.207,32.4568,165200.0
2008-03-19 14:55:00,50.69,50.81,50.64,50.75,77300.0,32.4568,32.5336,32.4247,32.4952,77300.0
2008-03-19 15:00:00,50.75,50.81,50.67,50.73,136400.0,32.4952,32.5336,32.4439,32.4824,136400.0
2008-03-19 15:05:00,50.72,50.98,50.71,50.88,98200.0,32.476,32.6424,32.4696,32.5784,98200.0
2008-03-19 15:10:00,50.9,50.99,50.63,50.63,86800.0,32.5912,32.6488,32.4183,32.4183,86800.0
2008-03-19 15:15:00,50.63,50.72,50.53,50.56,94300.0,32.4183,32.476,32.3543,32.3735,94300.0
2008-03-19 15:20:00,50.59,50.72,50.36,50.38,123900.0,32.3927,32.476,32.2455,32.2583,123900.0
2008-03-19 15:25:00,50.38,50.43,50.22,50.28,187700.0,32.2583,32.2903,32.1558,32.1942,187700.0
2008-03-19 15:30:00,50.29,50.45,50.19,50.23,177000.0,32.2006,32.3031,32.1366,32.1622,177000.0
2008-03-19 15:35:00,50.23,50.33,50.07,50.08,152900.0,32.1622,32.2262,32.0598,32.0662,152900.0
2008-03-19 15:40:00,50.08,50.37,50.07,50.33,232300.0,32.0662,32.2519,32.0598,32.2262,232300.0
2008-03-19 15:45:00,50.34,50.46,50.24,50.42,189700.0,32.2326,32.3095,32.1686,32.2839,189700.0
2008-03-19 15:50:00,50.42,50.48,50.08,50.2,273700.0,32.2839,32.3223,32.0662,32.143,273700.0
2008-03-19 15:55:00,50.2,50.35,50.04,50.14,387700.0,32.143,32.2391,32.0406,32.1046,387700.0
2008-03-20 09:30:00,50.2,50.8,50.15,50.8,1117900.0,32.143,32.5272,32.111,32.5272,1117900.0
2008-03-20 09:35:00,50.78,51.0,50.65,50.68,148700.0,32.5144,32.6552,32.4311,32.4503,148700.0
2008-03-20 09:40:00,50.7,50.75,50.54,50.67,153700.0,32.4632,32.4952,32.3607,32.4439,153700.0
2008-03-20 09:45:00,50.7,50.83,50.6,50.77,117700.0,32.4632,32.5464,32.3991,32.508,117700.0
2008-03-20 09:50:00,50.78,51.02,50.74,50.95,120200.0,32.5144,32.6681,32.4888,32.6232,120200.0
2008-03-20 09:55:00,50.95,51.22,50.94,51.01,218200.0,32.6232,32.7961,32.6168,32.6616,218200.0
2008-03-20 10:00:00,51.0,51.36,50.97,51.2,145100.0,32.6552,32.8858,32.636,32.7833,145100.0
2008-03-20 10:05:00,51.21,51.28,50.93,51.0,114700.0,32.7897,32.8345,32.6104,32.6552,114700.0
2008-03-20 10:10:00,50.97,51.15,50.91,51.12,77700.0,32.636,32.7513,32.5976,32.7321,77700.0
2008-03-20 10:15:00,51.15,51.36,51.13,51.3,109500.0,32.7513,32.8858,32.7385,32.8473,109500.0
2008-03-20 10:20:00,51.29,51.37,51.21,51.24,108600.0,32.8409,32.8922,32.7897,32.8089,108600.0
2008-03-20 10:25:00,51.25,51.4,51.16,51.38,81500.0,32.8153,32.9114,32.7577,32.8986,81500.0
2008-03-20 10:30:00,51.35,51.49,51.27,51.41,120000.0,32.8793,32.969,32.8281,32.9178,120000.0
2008-03-20 10:35:00,51.4,51.43,51.13,51.36,149900.0,32.9114,32.9306,32.7385,32.8858,149900.0
2008-03-20 10:40:00,51.34,51.63,51.28,51.56,132800.0,32.8729,33.0586,32.8345,33.0138,132800.0
2008-03-20 10:45:00,51.57,51.7,51.46,51.55,117600.0,33.0202,33.1035,32.9498,33.0074,117600.0
2008-03-20 10:50:00,51.55,51.72,51.55,51.67,100400.0,33.0074,33.1163,33.0074,33.0842,100400.0
2008-03-20 10:55:00,51.68,51.98,51.64,51.95,134600.0,33.0906,33.2827,33.065,33.2635,134600.0
2008-03-20 11:00:00,51.95,52.0,51.73,51.73,110700.0,33.2635,33.2955,33.1227,33.1227,110700.0
2008-03-20 11:05:00,51.74,51.83,51.74,51.79,52300.0,33.1291,33.1867,33.1291,33.1611,52300.0
2008-03-20 11:10:00,51.79,51.93,51.64,51.9,187100.0,33.1611,33.2507,33.065,33.2315,187100.0
2008-03-20 11:15:00,51.89,51.95,51.76,51.89,126800.0,33.2251,33.2635,33.1419,33.2251,126800.0
2008-03-20 11:20:00,51.88,52.09,51.87,52.02,229400.0,33.2187,33.3532,33.2123,33.3083,229400.0
2008-03-20 11:25:00,52.0,52.02,51.92,51.96,74600.0,33.2955,33.3083,33.2443,33.2699,74600.0
2008-03-20 11:30:00,51.96,51.96,51.78,51.82,70500.0,33.2699,33.2699,33.1547,33.1803,70500.0
2008-03-20 11:35:00,51.83,51.91,51.77,51.86,190700.0,33.1867,33.2379,33.1483,33.2059,190700.0
2008-03-20 11:40:00,51.88,51.9,51.85,51.87,35300.0,33.2187,33.2315,33.1995,33.2123,35300.0
2008-03-20 11:45:00,51.89,51.9,51.55,51.63,144100.0,33.2251,33.2315,33.0074,33.0586,144100.0
2008-03-20 11:50:00,51.62,51.72,51.57,51.67,55100.0,33.0522,33.1163,33.0202,33.0842,55100.0
2008-03-20 11:55:00,51.66,51.71,51.61,51.63,50500.0,33.0778,33.1099,33.0458,33.0586,50500.0
2008-03-20 12:00:00,51.63,51.74,51.62,51.68,148700.0,33.0586,33.1291,33.0522,33.0906,148700.0
2008-03-20 12:05:00,51.67,51.9,51.6,51.71,85300.0,33.0842,33.2315,33.0394,33.1099,85300.0
2008-03-20 12:10:00,51.71,51.76,51.57,51.69,58500.0,33.1099,33.1419,33.0202,33.0971,58500.0
2008-03-20 12:15:00,51.69,51.98,51.64,51.9,73300.0,33.0971,33.2827,33.065,33.2315,73300.0
2008-03-20 12:20:00,51.88,51.95,51.66,51.69,68600.0,33.2187,33.2635,33.0778,33.0971,68600.0
2008-03-20 12:25:00,51.69,51.77,51.66,51.72,30000.0,33.0971,33.1483,33.0778,33.1163,30000.0
2008-03-20 12:30:00,51.73,51.85,51.65,51.66,51000.0,33.1227,33.1995,33.0714,33.0778,51000.0
2008-03-20 12:35:00,51.65,51.65,51.45,51.57,58300.0,33.0714,33.0714,32.9434,33.0202,58300.0
2008-03-20 12:40:00,51.55,51.76,51.52,51.58,43900.0,33.0074,33.1419,32.9882,33.0266,43900.0
2008-03-20 12:45:00,51.58,51.65,51.41,51.62,83600.0,33.0266,33.0714,32.9178,33.0522,83600.0
2008-03-20 12:50:00,51.63,51.8,51.61,51.74,66700.0,33.0586,33.1675,33.0458,33.1291,66700.0
2008-03-20 12:55:00,51.74,51.78,51.64,51.66,49000.0,33.1291,33.1547,33.065,33.0778,49000.0
2008-03-20 13:00:00,51.66,51.88,51.64,51.79,43200.0,33.0778,33.2187,33.065,33.1611,43200.0
2008-03-20 13:05:00,51.81,51.88,51.7,51.77,29200.0,33.1739,33.2187,33.1035,33.1483,29200.0
2008-03-20 13:10:00,51.78,51.78,51.67,51.71,18500.0,33.1547,33.1547,33.0842,33.1099,18500.0
2008-03-20 13:15:00,51.7,51.8,51.64,51.8,26000.0,33.1035,33.1675,33.065,33.1675,26000.0
2008-03-20 13:20:00,51.8,51.98,51.8,51.97,30900.0,33.1675,33.2827,33.1675,33.2763,30900.0
2008-03-20 13:25:00,51.97,52.08,51.94,52.06,80700.0,33.2763,33.3468,33.2571,33.334,80700.0
2008-03-20 13:30:00,52.06,52.14,51.98,52.01,89300.0,33.334,33.3852,33.2827,33.3019,89300.0
2008-03-20 13:35:00,52.02,52.15,51.98,52.14,66600.0,33.3083,33.3916,33.2827,33.3852,66600.0
2008-03-20 13:40:00,52.14,52.19,51.99,52.07,94200.0,33.3852,33.4172,33.2891,33.3404,94200.0
2008-03-20 13:45:00,52.06,52.11,51.98,52.01,44700.0,33.334,33.366,33.2827,33.3019,44700.0
2008-03-20 13:50:00,52.01,52.04,51.85,51.9,56900.0,33.3019,33.3212,33.1995,33.2315,56900.0
2008-03-20 13:55:00,51.9,51.91,51.77,51.84,112800.0,33.2315,33.2379,33.1483,33.1931,112800.0
2008-03-20 14:00:00,51.84,52.0,51.84,51.94,70500.0,33.1931,33.2955,33.1931,33.2571,70500.0
2008-03-20 14:05:00,51.93,52.08,51.9,51.9,79400.0,33.2507,33.3468,33.2315,33.2315,79400.0
2008-03-20 14:10:00,51.94,52.01,51.9,51.95,64400.0,33.2571,33.3019,33.2315,33.2635,64400.0
2008-03-20 14:15:00,51.95,52.03,51.83,51.91,83000.0,33.2635,33.3148,33.1867,33.2379,83000.0
2008-03-20 14:20:00,51.91,52.02,51.82,51.91,50800.0,33.2379,33.3083,33.1803,33.2379,50800.0
2008-03-20 14:25:00,51.91,52.01,51.9,51.99,43200.0,33.2379,33.3019,33.2315,33.2891,43200.0
2008-03-20 14:30:00,51.99,52.06,51.94,52.02,105300.0,33.2891,33.334,33.2571,33.3083,105300.0
2008-03-20 14:35:00,52.03,52.17,52.01,52.14,114700.0,33.3148,33.4044,33.3019,33.3852,114700.0
2008-03-20 14:40:00,52.15,52.2,52.05,52.15,200500.0,33.3916,33.4236,33.3276,33.3916,200500.0
2008-03-20 14:45:00,52.16,52.25,52.15,52.25,64700.0,33.398,33.4556,33.3916,33.4556,64700.0
2008-03-20 14:50:00,52.24,52.37,52.23,52.29,130200.0,33.4492,33.5325,33.4428,33.4812,130200.0
2008-03-20 14:55:00,52.28,52.4,52.26,52.39,131100.0,33.4748,33.5517,33.462,33.5453,131100.0
2008-03-20 15:00:00,52.38,52.59,52.37,52.56,157200.0,33.5389,33.6733,33.5325,33.6541,157200.0
2008-03-20 15:05:00,52.55,52.58,52.48,52.49,186800.0,33.6477,33.6669,33.6029,33.6093,186800.0
2008-03-20 15:10:00,52.5,52.54,52.43,52.46,107800.0,33.6157,33.6413,33.5709,33.5901,107800.0
2008-03-20 15:15:00,52.47,52.53,52.39,52.48,126700.0,33.5965,33.6349,33.5453,33.6029,126700.0
2008-03-20 15:20:00,52.48,52.69,52.38,52.64,284800.0,33.6029,33.7373,33.5389,33.7053,284800.0
2008-03-20 15:25:00,52.63,52.64,52.41,52.45,179200.0,33.6989,33.7053,33.5581,33.5837,179200.0
2008-03-20 15:30:00,52.46,52.51,52.37,52.41,176000.0,33.5901,33.6221,33.5325,33.5581,176000.0
2008-03-20 15:35:00,52.41,52.42,52.25,52.36,241400.0,33.5581,33.5645,33.4556,33.5261,241400.0
2008-03-20 15:40:00,52.36,52.43,52.21,52.35,235800.0,33.5261,33.5709,33.43,33.5196,235800.0
2008-03-20 15:45:00,52.34,52.42,52.23,52.27,252200.0,33.5132,33.5645,33.4428,33.4684,252200.0
2008-03-20 15:50:00,52.27,52.45,52.23,52.39,462400.0,33.4684,33.5837,33.4428,33.5453,462400.0
2008-03-20 15:55:00,52.39,52.51,50.14,52.4,629900.0,33.5453,33.6221,32.1046,33.5517,629900.0
2008-03-24 09:30:00,52.35,53.4,52.08,52.77,423200.0,33.5196,34.192,33.3468,33.7886,423200.0
2008-03-24 09:35:00,52.77,53.19,52.7,53.19,184900.0,33.7886,34.0575,33.7438,34.0575,184900.0
2008-03-24 09:40:00,53.19,53.29,53.06,53.17,154500.0,34.0575,34.1215,33.9743,34.0447,154500.0
2008-03-24 09:45:00,53.16,53.29,53.06,53.26,116100.0,34.0383,34.1215,33.9743,34.1023,116100.0
2008-03-24 09:50:00,53.26,53.39,53.18,53.32,113600.0,34.1023,34.1856,34.0511,34.1407,113600.0
2008-03-24 09:55:00,53.31,53.48,53.18,53.47,100800.0,34.1343,34.2432,34.0511,34.2368,100800.0
2008-03-24 10:00:00,53.47,53.62,53.35,53.51,230000.0,34.2368,34.3328,34.1599,34.2624,230000.0
2008-03-24 10:05:00,53.51,53.75,53.37,53.7,205200.0,34.2624,34.4161,34.1728,34.3841,205200.0
2008-03-24 10:10:00,53.7,53.79,53.63,53.7,198200.0,34.3841,34.4417,34.3392,34.3841,198200.0
2008-03-24 10:15:00,53.7,53.7,53.5,53.67,115400.0,34.3841,34.3841,34.256,34.3648,115400.0
2008-03-24 10:20:00,53.68,53.7,53.23,53.26,166000.0,34.3712,34.3841,34.0831,34.1023,166000.0
2008-03-24 10:25:00,53.24,53.43,53.24,53.43,69700.0,34.0895,34.2112,34.0895,34.2112,69700.0
2008-03-24 10:30:00,53.41,53.56,53.4,53.55,104700.0,34.1984,34.2944,34.192,34.288,104700.0
2008-03-24 10:35:00,53.57,53.74,53.48,53.74,143100.0,34.3008,34.4097,34.2432,34.4097,143100.0
2008-03-24 10:40:00,53.74,53.8,53.57,53.79,105700.0,34.4097,34.4481,34.3008,34.4417,105700.0
2008-03-24 10:45:00,53.79,53.95,53.78,53.89,180700.0,34.4417,34.5441,34.4353,34.5057,180700.0
2008-03-24 10:50:00,53.89,53.93,53.73,53.75,67700.0,34.5057,34.5313,34.4033,34.4161,67700.0
2008-03-24 10:55:00,53.75,53.79,53.68,53.74,33700.0,34.4161,34.4417,34.3712,34.4097,33700.0
2008-03-24 11:00:00,53.72,53.73,53.61,53.68,57500.0,34.3969,34.4033,34.3264,34.3712,57500.0
2008-03-24 11:05:00,53.69,53.71,53.55,53.65,59800.0,34.3776,34.3905,34.288,34.352,59800.0
2008-03-24 11:10:00,53.66,53.72,53.61,53.67,42600.0,34.3584,34.3969,34.3264,34.3648,42600.0
2008-03-24 11:15:00,53.66,53.73,53.6,53.69,59500.0,34.3584,34.4033,34.32,34.3776,59500.0
2008-03-24 11:20:00,53.69,53.72,53.59,53.67,40200.0,34.3776,34.3969,34.3136,34.3648,40200.0
2008-03-24 11:25:00,53.69,53.84,53.66,53.81,71000.0,34.3776,34.4737,34.3584,34.4545,71000.0
2008-03-24 11:30:00,53.81,53.93,53.74,53.82,48000.0,34.4545,34.5313,34.4097,34.4609,48000.0
2008-03-24 11:35:00,53.78,53.84,53.68,53.83,53700.0,34.4353,34.4737,34.3712,34.4673,53700.0
2008-03-24 11:40:00,53.83,53.89,53.66,53.85,65500.0,34.4673,34.5057,34.3584,34.4801,65500.0
2008-03-24 11:45:00,53.85,53.89,53.67,53.68,72100.0,34.4801,34.5057,34.3648,34.3712,72100.0
2008-03-24 11:50:00,53.67,53.72,53.62,53.62,64400.0,34.3648,34.3969,34.3328,34.3328,64400.0
2008-03-24 11:55:00,53.62,53.64,53.56,53.64,41000.0,34.3328,34.3456,34.2944,34.3456,41000.0
2008-03-24 12:00:00,53.65,53.65,53.55,53.55,49100.0,34.352,34.352,34.288,34.288,49100.0
2008-03-24 12:05:00,53.55,53.55,53.45,53.53,33500.0,34.288,34.288,34.224,34.2752,33500.0
2008-03-24 12:10:00,53.51,53.52,53.44,53.46,39400.0,34.2624,34.2688,34.2176,34.2304,39400.0
2008-03-24 12:15:00,53.45,53.65,53.45,53.64,65400.0,34.224,34.352,34.224,34.3456,65400.0
2008-03-24 12:20:00,53.64,53.67,53.55,53.6,34000.0,34.3456,34.3648,34.288,34.32,34000.0
2008-03-24 12:25:00,53.59,53.71,53.52,53.71,32000.0,34.3136,34.3905,34.2688,34.3905,32000.0
2008-03-24 12:30:00,53.72,53.78,53.7,53.73,86900.0,34.3969,34.4353,34.3841,34.4033,86900.0
2008-03-24 12:35:00,53.73,53.89,53.7,53.85,185200.0,34.4033,34.5057,34.3841,34.4801,185200.0
2008-03-24 12:40:00,53.84,53.84,53.72,53.83,44600.0,34.4737,34.4737,34.3969,34.4673,44600.0
2008-03-24 12:45:00,53.82,53.88,53.78,53.87,34900.0,34.4609,34.4993,34.4353,34.4929,34900.0
2008-03-24 12:50:00,53.86,54.04,53.75,53.92,91200.0,34.4865,34.6018,34.4161,34.5249,91200.0
2008-03-24 12:55:00,53.91,54.0,53.79,53.82,32900.0,34.5185,34.5761,34.4417,34.4609,32900.0
2008-03-24 13:00:00,53.81,53.81,53.64,53.75,41900.0,34.4545,34.4545,34.3456,34.4161,41900.0
2008-03-24 13:05:00,53.74,53.75,53.67,53.75,15400.0,34.4097,34.4161,34.3648,34.4161,15400.0
2008-03-24 13:10:00,53.74,53.74,53.63,53.64,13800.0,34.4097,34.4097,34.3392,34.3456,13800.0
2008-03-24 13:15:00,53.64,53.65,53.6,53.61,44500.0,34.3456,34.352,34.32,34.3264,44500.0
2008-03-24 13:20:00,53.62,53.71,53.61,53.62,37800.0,34.3328,34.3905,34.3264,34.3328,37800.0
2008-03-24 13:25:00,53.61,53.63,53.54,53.56,32300.0,34.3264,34.3392,34.2816,34.2944,32300.0
2008-03-24 13:30:00,53.56,53.56,53.45,53.47,50500.0,34.2944,34.2944,34.224,34.2368,50500.0
2008-03-24 13:35:00,53.47,53.49,53.36,53.47,92200.0,34.2368,34.2496,34.1663,34.2368,92200.0
2008-03-24 13:40:00,53.46,53.52,53.36,53.42,75000.0,34.2304,34.2688,34.1663,34.2048,75000.0
2008-03-24 13:45:00,53.37,53.4,53.32,53.39,46300.0,34.1728,34.192,34.1407,34.1856,46300.0
2008-03-24 13:50:00,53.38,53.48,53.37,53.45,82400.0,34.1792,34.2432,34.1728,34.224,82400.0
2008-03-24 13:55:00,53.45,53.57,53.41,53.57,69300.0,34.224,34.3008,34.1984,34.3008,69300.0
2008-03-24 14:00:00,53.57,53.57,53.38,53.44,135800.0,34.3008,34.3008,34.1792,34.2176,135800.0
2008-03-24 14:05:00,53.43,53.47,53.32,53.44,127400.0,34.2112,34.2368,34.1407,34.2176,127400.0
2008-03-24 14:10:00,53.44,53.44,53.37,53.41,73100.0,34.2176,34.2176,34.1728,34.1984,73100.0
2008-03-24 14:15:00,53.42,53.59,53.41,53.58,78400.0,34.2048,34.3136,34.1984,34.3072,78400.0
2008-03-24 14:20:00,53.58,53.6,53.47,53.56,49300.0,34.3072,34.32,34.2368,34.2944,49300.0
2008-03-24 14:25:00,53.57,53.64,53.52,53.63,45200.0,34.3008,34.3456,34.2688,34.3392,45200.0
2008-03-24 14:30:00,53.63,53.66,53.53,53.59,42700.0,34.3392,34.3584,34.2752,34.3136,42700.0
2008-03-24 14:35:00,53.59,53.7,53.5,53.56,96600.0,34.3136,34.3841,34.256,34.2944,96600.0
2008-03-24 14:40:00,53.56,53.68,53.55,53.6,70700.0,34.2944,34.3712,34.288,34.32,70700.0
2008-03-24 14:45:00,53.59,53.61,53.32,53.33,114100.0,34.3136,34.3264,34.1407,34.1471,114100.0
2008-03-24 14:50:00,53.33,53.34,53.25,53.3,109100.0,34.1471,34.1535,34.0959,34.1279,109100.0
2008-03-24 14:55:00,53.29,53.3,53.09,53.12,192100.0,34.1215,34.1279,33.9935,34.0127,192100.0
2008-03-24 15:00:00,53.12,53.26,53.1,53.24,128700.0,34.0127,34.1023,33.9999,34.0895,128700.0
2008-03-24 15:05:00,53.24,53.28,53.14,53.2,102400.0,34.0895,34.1151,34.0255,34.0639,102400.0
2008-03-24 15:10:00,53.19,53.38,53.19,53.28,147700.0,34.0575,34.1792,34.0575,34.1151,147700.0
2008-03-24 15:15:00,53.28,53.37,53.23,53.28,130400.0,34.1151,34.1728,34.0831,34.1151,130400.0
2008-03-24 15:20:00,53.28,53.36,53.22,53.25,93800.0,34.1151,34.1663,34.0767,34.0959,93800.0
2008-03-24 15:25:00,53.26,53.41,53.25,53.25,104100.0,34.1023,34.1984,34.0959,34.0959,104100.0
2008-03-24 15:30:00,53.25,53.47,53.24,53.35,141500.0,34.0959,34.2368,34.0895,34.1599,141500.0
2008-03-24 15:35:00,53.35,53.47,53.28,53.46,120600.0,34.1599,34.2368,34.1151,34.2304,120600.0
2008-03-24 15:40:00,53.47,53.58,53.44,53.51,169800.0,34.2368,34.3072,34.2176,34.2624,169800.0
2008-03-24 15:45:00,53.5,53.69,53.43,53.53,223700.0,34.256,34.3776,34.2112,34.2752,223700.0
2008-03-24 15:50:00,53.53,53.69,53.47,53.57,254400.0,34.2752,34.3776,34.2368,34.3008,254400.0
2008-03-24 15:55:00,53.57,53.7,53.52,53.61,366600.0,34.3008,34.3841,34.2688,34.3264,366600.0
2008-03-25 09:30:00,53.58,53.58,53.0,53.18,275300.0,34.3072,34.3072,33.9358,34.0511,275300.0
2008-03-25 09:35:00,53.18,53.4,53.1,53.38,156700.0,34.0511,34.192,33.9999,34.1792,156700.0
2008-03-25 09:40:00,53.37,53.82,53.35,53.69,163900.0,34.1728,34.4609,34.1599,34.3776,163900.0
2008-03-25 09:45:00,53.71,53.79,53.55,53.55,332500.0,34.3905,34.4417,34.288,34.288,332500.0
2008-03-25 09:50:00,53.55,53.72,53.43,53.52,274600.0,34.288,34.3969,34.2112,34.2688,274600.0
2008-03-25 09:55:00,53.52,53.55,53.2,53.28,241000.0,34.2688,34.288,34.0639,34.1151,241000.0
2008-03-25 10:00:00,53.28,53.49,53.06,53.43,362100.0,34.1151,34.2496,33.9743,34.2112,362100.0
2008-03-25 10:05:00,53.44,53.49,53.34,53.4,79400.0,34.2176,34.2496,34.1535,34.192,79400.0
2008-03-25 10:10:00,53.39,53.48,53.37,53.43,115600.0,34.1856,34.2432,34.1728,34.2112,115600.0
2008-03-25 10:15:00,53.44,53.53,53.36,53.43,202500.0,34.2176,34.2752,34.1663,34.2112,202500.0
2008-03-25 10:20:00,53.42,53.5,53.31,53.39,301200.0,34.2048,34.256,34.1343,34.1856,301200.0
2008-03-25 10:25:00,53.4,53.52,53.34,53.35,160500.0,34.192,34.2688,34.1535,34.1599,160500.0
2008-03-25 10:30:00,53.38,53.59,53.35,53.39,382300.0,34.1792,34.3136,34.1599,34.1856,382300.0
2008-03-25 10:35:00,53.37,53.37,53.16,53.35,209500.0,34.1728,34.1728,34.0383,34.1599,209500.0
2008-03-25 10:40:00,53.35,53.45,53.27,53.44,143100.0,34.1599,34.224,34.1087,34.2176,143100.0
2008-03-25 10:45:00,53.44,53.55,53.36,53.55,250400.0,34.2176,34.288,34.1663,34.288,250400.0
2008-03-25 10:50:00,53.57,53.6,53.44,53.59,195500.0,34.3008,34.32,34.2176,34.3136,195500.0
2008-03-25 10:55:00,53.6,53.64,53.4,53.48,98000.0,34.32,34.3456,34.192,34.2432,98000.0
2008-03-25 11:00:00,53.48,53.58,53.39,53.5,78900.0,34.2432,34.3072,34.1856,34.256,78900.0
2008-03-25 11:05:00,53.51,53.55,53.34,53.38,79500.0,34.2624,34.288,34.1535,34.1792,79500.0
2008-03-25 11:10:00,53.35,53.5,53.34,53.48,41400.0,34.1599,34.256,34.1535,34.2432,41400.0
2008-03-25 11:15:00,53.48,53.52,53.22,53.23,89100.0,34.2432,34.2688,34.0767,34.0831,89100.0
2008-03-25 11:20:00,53.22,53.33,53.16,53.22,59600.0,34.0767,34.1471,34.0383,34.0767,59600.0
2008-03-25 11:25:00,53.21,53.34,53.1,53.29,85200.0,34.0703,34.1535,33.9999,34.1215,85200.0
2008-03-25 11:30:00,53.29,53.43,53.22,53.25,78900.0,34.1215,34.2112,34.0767,34.0959,78900.0
2008-03-25 11:35:00,53.23,53.27,53.12,53.14,73000.0,34.0831,34.1087,34.0127,34.0255,73000.0
2008-03-25 11:40:00,53.15,53.24,53.12,53.19,69000.0,34.0319,34.0895,34.0127,34.0575,69000.0
2008-03-25 11:45:00,53.2,53.23,53.11,53.2,98700.0,34.0639,34.0831,34.0063,34.0639,98700.0
2008-03-25 11:50:00,53.19,53.34,53.14,53.29,82800.0,34.0575,34.1535,34.0255,34.1215,82800.0
2008-03-25 11:55:00,53.29,53.33,53.14,53.23,71800.0,34.1215,34.1471,34.0255,34.0831,71800.0
2008-03-25 12:00:00,53.23,53.43,53.15,53.43,95800.0,34.0831,34.2112,34.0319,34.2112,95800.0
2008-03-25 12:05:00,53.43,53.5,53.38,53.46,92200.0,34.2112,34.256,34.1792,34.2304,92200.0
2008-03-25 12:10:00,53.48,53.5,53.29,53.37,105900.0,34.2432,34.256,34.1215,34.1728,105900.0
2008-03-25 12:15:00,53.38,53.5,53.27,53.46,59900.0,34.1792,34.256,34.1087,34.2304,59900.0
2008-03-25 12:20:00,53.48,53.48,53.3,53.31,51200.0,34.2432,34.2432,34.1279,34.1343,51200.0
2008-03-25 12:25:00,53.31,53.48,53.3,53.45,24400.0,34.1343,34.2432,34.1279,34.224,24400.0
2008-03-25 12:30:00,53.45,53.46,53.38,53.43,51200.0,34.224,34.2304,34.1792,34.2112,51200.0
2008-03-25 12:35:00,53.43,53.44,53.33,53.43,83900.0,34.2112,34.2176,34.1471,34.2112,83900.0
2008-03-25 12:40:00,53.44,53.46,53.39,53.42,37200.0,34.2176,34.2304,34.1856,34.2048,37200.0
2008-03-25 12:45:00,53.41,53.46,53.35,53.43,69500.0,34.1984,34.2304,34.1599,34.2112,69500.0
2008-03-25 12:50:00,53.43,53.5,53.36,53.39,104500.0,34.2112,34.256,34.1663,34.1856,104500.0
2008-03-25 12:55:00,53.39,53.41,53.28,53.28,61700.0,34.1856,34.1984,34.1151,34.1151,61700.0
2008-03-25 13:00:00,53.3,53.34,53.18,53.2,79300.0,34.1279,34.1535,34.0511,34.0639,79300.0
2008-03-25 13:05:00,53.19,53.32,53.19,53.2,60000.0,34.0575,34.1407,34.0575,34.0639,60000.0
2008-03-25 13:10:00,53.23,53.41,53.21,53.4,78100.0,34.0831,34.1984,34.0703,34.192,78100.0
2008-03-25 13:15:00,53.39,53.44,53.3,53.35,84000.0,34.1856,34.2176,34.1279,34.1599,84000.0
2008-03-25 13:20:00,53.35,53.48,53.31,53.41,56600.0,34.1599,34.2432,34.1343,34.1984,56600.0
2008-03-25 13:25:00,53.4,53.5,53.37,53.39,35200.0,34.192,34.256,34.1728,34.1856,35200.0
2008-03-25 13:30:00,53.41,53.5,53.38,53.43,56200.0,34.1984,34.256,34.1792,34.2112,56200.0
2008-03-25 13:35:00,53.41,53.48,53.36,53.37,45900.0,34.1984,34.2432,34.1663,34.1728,45900.0
2008-03-25 13:40:00,53.37,53.39,53.29,53.35,51800.0,34.1728,34.1856,34.1215,34.1599,51800.0
2008-03-25 13:45:00,53.36,53.49,53.31,53.48,34600.0,34.1663,34.2496,34.1343,34.2432,34600.0
2008-03-25 13:50:00,53.49,53.55,53.45,53.5,63100.0,34.2496,34.288,34.224,34.256,63100.0
2008-03-25 13:55:00,53.5,53.64,53.5,53.64,109800.0,34.256,34.3456,34.256,34.3456,109800.0
2008-03-25 14:00:00,53.65,53.85,53.47,53.58,95400.0,34.352,34.4801,34.2368,34.3072,95400.0
2008-03-25 14:05:00,53.58,53.65,53.52,53.63,43100.0,34.3072,34.352,34.2688,34.3392,43100.0
2008-03-25 14:10:00,53.64,53.64,53.45,53.47,52200.0,34.3456,34.3456,34.224,34.2368,52200.0
2008-03-25 14:15:00,53.48,53.51,53.41,53.42,70800.0,34.2432,34.2624,34.1984,34.2048,70800.0
2008-03-25 14:20:00,53.42,53.6,53.4,53.51,86400.0,34.2048,34.32,34.192,34.2624,86400.0
2008-03-25 14:25:00,53.51,53.51,53.4,53.46,65600.0,34.2624,34.2624,34.192,34.2304,65600.0
2008-03-25 14:30:00,53.46,53.46,53.36,53.37,37200.0,34.2304,34.2304,34.1663,34.1728,37200.0
2008-03-25 14:35:00,53.37,53.46,53.34,53.41,55900.0,34.1728,34.2304,34.1535,34.1984,55900.0
2008-03-25 14:40:00,53.41,53.52,53.35,53.44,70300.0,34.1984,34.2688,34.1599,34.2176,70300.0
2008-03-25 14:45:00,53.45,53.55,53.38,53.5,66700.0,34.224,34.288,34.1792,34.256,66700.0
2008-03-25 14:50:00,53.51,53.66,53.49,53.65,67800.0,34.2624,34.3584,34.2496,34.352,67800.0
2008-03-25 14:55:00,53.67,53.68,53.48,53.57,60100.0,34.3648,34.3712,34.2432,34.3008,60100.0
2008-03-25 15:00:00,53.58,53.64,53.54,53.58,40300.0,34.3072,34.3456,34.2816,34.3072,40300.0
2008-03-25 15:05:00,53.57,53.64,53.44,53.46,87200.0,34.3008,34.3456,34.2176,34.2304,87200.0
2008-03-25 15:10:00,53.46,53.67,53.35,53.65,81400.0,34.2304,34.3648,34.1599,34.352,81400.0
2008-03-25 15:15:00,53.64,53.66,53.49,53.52,34300.0,34.3456,34.3584,34.2496,34.2688,34300.0
2008-03-25 15:20:00,53.52,53.59,53.45,53.55,94600.0,34.2688,34.3136,34.224,34.288,94600.0
2008-03-25 15:25:00,53.54,53.56,53.38,53.43,65900.0,34.2816,34.2944,34.1792,34.2112,65900.0
2008-03-25 15:30:00,53.44,53.56,53.37,53.38,60000.0,34.2176,34.2944,34.1728,34.1792,60000.0
2008-03-25 15:35:00,53.38,53.5,53.38,53.4,114000.0,34.1792,34.256,34.1792,34.192,114000.0
2008-03-25 15:40:00,53.4,53.61,53.39,53.47,150700.0,34.192,34.3264,34.1856,34.2368,150700.0
2008-03-25 15:45:00,53.48,53.54,53.43,53.5,116100.0,34.2432,34.2816,34.2112,34.256,116100.0
2008-03-25 15:50:00,53.49,53.58,53.43,53.49,259100.0,34.2496,34.3072,34.2112,34.2496,259100.0
2008-03-25 15:55:00,53.48,53.48,53.39,53.47,249800.0,34.2432,34.2432,34.1856,34.2368,249800.0
2008-03-26 09:30:00,53.07,53.34,52.97,53.11,176600.0,33.9807,34.1535,33.9166,34.0063,176600.0
2008-03-26 09:35:00,53.11,53.14,52.91,53.05,208900.0,34.0063,34.0255,33.8782,33.9679,208900.0
2008-03-26 09:40:00,53.05,53.24,52.88,53.02,129400.0,33.9679,34.0895,33.859,33.9486,129400.0
2008-03-26 09:45:00,53.02,53.04,52.75,52.82,113400.0,33.9486,33.9615,33.7758,33.8206,113400.0
2008-03-26 09:50:00,52.84,52.91,52.77,52.83,127300.0,33.8334,33.8782,33.7886,33.827,127300.0
2008-03-26 09:55:00,52.82,52.95,52.8,52.91,80500.0,33.8206,33.9038,33.8078,33.8782,80500.0
2008-03-26 10:00:00,52.92,53.14,52.9,52.92,102200.0,33.8846,34.0255,33.8718,33.8846,102200.0
2008-03-26 10:05:00,52.92,53.08,52.9,53.03,58100.0,33.8846,33.9871,33.8718,33.9551,58100.0
2008-03-26 10:10:00,53.04,53.13,52.83,52.9,80100.0,33.9615,34.0191,33.827,33.8718,80100.0
2008-03-26 10:15:00,52.9,52.97,52.8,52.88,69900.0,33.8718,33.9166,33.8078,33.859,69900.0
2008-03-26 10:20:00,52.89,53.07,52.8,53.06,51600.0,33.8654,33.9807,33.8078,33.9743,51600.0
2008-03-26 10:25:00,53.02,53.13,52.99,53.12,82600.0,33.9486,34.0191,33.9294,34.0127,82600.0
2008-03-26 10:30:00,53.1,53.1,52.8,52.81,86800.0,33.9999,33.9999,33.8078,33.8142,86800.0
2008-03-26 10:35:00,52.8,52.93,52.8,52.82,132700.0,33.8078,33.891,33.8078,33.8206,132700.0
2008-03-26 10:40:00,52.82,52.92,52.78,52.8,167200.0,33.8206,33.8846,33.795,33.8078,167200.0
2008-03-26 10:45:00,52.81,52.83,52.76,52.77,127800.0,33.8142,33.827,33.7822,33.7886,127800.0
2008-03-26 10:50:00,52.77,52.89,52.74,52.88,133900.0,33.7886,33.8654,33.7694,33.859,133900.0
2008-03-26 10:55:00,52.87,52.99,52.86,52.89,76300.0,33.8526,33.9294,33.8462,33.8654,76300.0
2008-03-26 11:00:00,52.87,53.01,52.84,52.87,72000.0,33.8526,33.9422,33.8334,33.8526,72000.0
2008-03-26 11:05:00,52.87,52.93,52.79,52.84,46400.0,33.8526,33.891,33.8014,33.8334,46400.0
2008-03-26 11:10:00,52.83,52.91,52.79,52.83,301700.0,33.827,33.8782,33.8014,33.827,301700.0
2008-03-26 11:15:00,52.84,52.87,52.76,52.87,94300.0,33.8334,33.8526,33.7822,33.8526,94300.0
2008-03-26 11:20:00,52.87,52.89,52.76,52.85,94100.0,33.8526,33.8654,33.7822,33.8398,94100.0
2008-03-26 11:25:00,52.85,52.93,52.81,52.86,114600.0,33.8398,33.891,33.8142,33.8462,114600.0
2008-03-26 11:30:00,52.85,52.88,52.77,52.81,60700.0,33.8398,33.859,33.7886,33.8142,60700.0
2008-03-26 11:35:00,52.81,52.94,52.77,52.8,106200.0,33.8142,33.8974,33.7886,33.8078,106200.0
2008-03-26 11:40:00,52.81,52.88,52.74,52.79,79600.0,33.8142,33.859,33.7694,33.8014,79600.0
2008-03-26 11:45:00,52.77,52.89,52.75,52.85,57900.0,33.7886,33.8654,33.7758,33.8398,57900.0
2008-03-26 11:50:00,52.85,52.98,52.81,52.98,44700.0,33.8398,33.923,33.8142,33.923,44700.0
2008-03-26 11:55:00,52.98,53.03,52.9,52.9,38000.0,33.923,33.9551,33.8718,33.8718,38000.0
2008-03-26 12:00:00,52.9,52.9,52.78,52.78,28200.0,33.8718,33.8718,33.795,33.795,28200.0
2008-03-26 12:05:00,52.79,52.9,52.79,52.88,35100.0,33.8014,33.8718,33.8014,33.859,35100.0
2008-03-26 12:10:00,52.88,52.91,52.79,52.81,31600.0,33.859,33.8782,33.8014,33.8142,31600.0
2008-03-26 12:15:00,52.8,52.85,52.75,52.79,40300.0,33.8078,33.8398,33.7758,33.8014,40300.0
2008-03-26 12:20:00,52.78,52.82,52.76,52.77,41100.0,33.795,33.8206,33.7822,33.7886,41100.0
2008-03-26 12:25:00,52.76,52.84,52.75,52.79,43500.0,33.7822,33.8334,33.7758,33.8014,43500.0
2008-03-26 12:30:00,52.78,52.83,52.76,52.78,37900.0,33.795,33.827,33.7822,33.795,37900.0
2008-03-26 12:35:00,52.78,52.8,52.75,52.79,61000.0,33.795,33.8078,33.7758,33.8014,61000.0
2008-03-26 12:40:00,52.8,52.82,52.72,52.76,59700.0,33.8078,33.8206,33.7566,33.7822,59700.0
2008-03-26 12:45:00,52.78,52.82,52.75,52.78,60200.0,33.795,33.8206,33.7758,33.795,60200.0
2008-03-26 12:50:00,52.77,52.79,52.61,52.68,108700.0,33.7886,33.8014,33.6861,33.7309,108700.0
2008-03-26 12:55:00,52.69,52.73,52.63,52.69,41600.0,33.7373,33.763,33.6989,33.7373,41600.0
2008-03-26 13:00:00,52.7,52.79,52.63,52.76,85000.0,33.7438,33.8014,33.6989,33.7822,85000.0
2008-03-26 13:05:00,52.76,52.85,52.73,52.76,61100.0,33.7822,33.8398,33.763,33.7822,61100.0
2008-03-26 13:10:00,52.73,52.84,52.71,52.8,43200.0,33.763,33.8334,33.7502,33.8078,43200.0
2008-03-26 13:15:00,52.81,52.89,52.81,52.83,33500.0,33.8142,33.8654,33.8142,33.827,33500.0
2008-03-26 13:20:00,52.83,52.86,52.74,52.74,30000.0,33.827,33.8462,33.7694,33.7694,30000.0
2008-03-26 13:25:00,52.73,52.77,52.66,52.66,41800.0,33.763,33.7886,33.7181,33.7181,41800.0
2008-03-26 13:30:00,52.68,52.71,52.47,52.49,105300.0,33.7309,33.7502,33.5965,33.6093,105300.0
2008-03-26 13:35:00,52.49,52.61,52.47,52.6,103400.0,33.6093,33.6861,33.5965,33.6797,103400.0
2008-03-26 13:40:00,52.59,52.64,52.54,52.55,41100.0,33.6733,33.7053,33.6413,33.6477,41100.0
2008-03-26 13:45:00,52.57,52.6,52.53,52.56,25200.0,33.6605,33.6797,33.6349,33.6541,25200.0
2008-03-26 13:50:00,52.56,52.63,52.51,52.51,36200.0,33.6541,33.6989,33.6221,33.6221,36200.0
2008-03-26 13:55:00,52.52,52.54,52.5,52.54,20700.0,33.6285,33.6413,33.6157,33.6413,20700.0
2008-03-26 14:00:00,52.53,52.53,52.42,52.48,62700.0,33.6349,33.6349,33.5645,33.6029,62700.0
2008-03-26 14:05:00,52.48,52.62,52.47,52.56,59100.0,33.6029,33.6925,33.5965,33.6541,59100.0
2008-03-26 14:10:00,52.55,52.61,52.55,52.59,34100.0,33.6477,33.6861,33.6477,33.6733,34100.0
2008-03-26 14:15:00,52.6,52.62,52.46,52.55,60800.0,33.6797,33.6925,33.5901,33.6477,60800.0
2008-03-26 14:20:00,52.55,52.58,52.41,52.43,51600.0,33.6477,33.6669,33.5581,33.5709,51600.0
2008-03-26 14:25:00,52.43,52.57,52.41,52.53,105600.0,33.5709,33.6605,33.5581,33.6349,105600.0
2008-03-26 14:30:00,52.52,52.55,52.39,52.51,56100.0,33.6285,33.6477,33.5453,33.6221,56100.0
2008-03-26 14:35:00,52.52,52.6,52.49,52.5,59800.0,33.6285,33.6797,33.6093,33.6157,59800.0
2008-03-26 14:40:00,52.5,52.5,52.36,52.38,62500.0,33.6157,33.6157,33.5261,33.5389,62500.0
2008-03-26 14:45:00,52.38,52.46,52.38,52.45,49100.0,33.5389,33.5901,33.5389,33.5837,49100.0
2008-03-26 14:50:00,52.44,52.52,52.41,52.5,71900.0,33.5773,33.6285,33.5581,33.6157,71900.0
2008-03-26 14:55:00,52.5,52.7,52.43,52.7,101500.0,33.6157,33.7438,33.5709,33.7438,101500.0
2008-03-26 15:00:00,52.69,52.74,52.51,52.51,216200.0,33.7373,33.7694,33.6221,33.6221,216200.0
2008-03-26 15:05:00,52.51,52.58,52.47,52.5,139800.0,33.6221,33.6669,33.5965,33.6157,139800.0
2008-03-26 15:10:00,52.5,52.5,52.4,52.42,120600.0,33.6157,33.6157,33.5517,33.5645,120600.0
2008-03-26 15:15:00,52.43,52.49,52.39,52.41,94200.0,33.5709,33.6093,33.5453,33.5581,94200.0
2008-03-26 15:20:00,52.4,52.49,52.34,52.4,227300.0,33.5517,33.6093,33.5132,33.5517,227300.0
2008-03-26 15:25:00,52.4,52.48,52.25,52.29,221000.0,33.5517,33.6029,33.4556,33.4812,221000.0
2008-03-26 15:30:00,52.28,52.36,52.25,52.29,161600.0,33.4748,33.5261,33.4556,33.4812,161600.0
2008-03-26 15:35:00,52.28,52.34,52.08,52.09,301800.0,33.4748,33.5132,33.3468,33.3532,301800.0
2008-03-26 15:40:00,52.09,52.11,51.92,52.07,717400.0,33.3532,33.366,33.2443,33.3404,717400.0
2008-03-26 15:45:00,52.07,52.31,52.03,52.31,535800.0,33.3404,33.494,33.3148,33.494,535800.0
2008-03-26 15:50:00,52.32,52.49,52.26,52.46,860300.0,33.5004,33.6093,33.462,33.5901,860300.0
2008-03-26 15:55:00,52.45,52.58,52.39,52.41,397600.0,33.5837,33.6669,33.5453,33.5581,397600.0
2008-03-27 09:30:00,52.52,53.0,52.31,52.4,201500.0,33.6285,33.9358,33.494,33.5517,201500.0
2008-03-27 09:35:00,52.42,52.46,52.21,52.26,155800.0,33.5645,33.5901,33.43,33.462,155800.0
2008-03-27 09:40:00,52.25,52.45,52.25,52.28,145500.0,33.4556,33.5837,33.4556,33.4748,145500.0
2008-03-27 09:45:00,52.28,52.28,52.04,52.06,151700.0,33.4748,33.4748,33.3212,33.334,151700.0
2008-03-27 09:50:00,52.06,52.06,51.56,51.66,317800.0,33.334,33.334,33.0138,33.0778,317800.0
2008-03-27 09:55:00,51.65,52.01,51.65,52.01,266600.0,33.0714,33.3019,33.0714,33.3019,266600.0
2008-03-27 10:00:00,52.0,52.08,51.79,51.85,82300.0,33.2955,33.3468,33.1611,33.1995,82300.0
2008-03-27 10:05:00,51.85,51.9,51.71,51.74,115300.0,33.1995,33.2315,33.1099,33.1291,115300.0
2008-03-27 10:10:00,51.75,51.81,51.65,51.7,197200.0,33.1355,33.1739,33.0714,33.1035,197200.0
2008-03-27 10:15:00,51.69,51.75,51.69,51.71,134900.0,33.0971,33.1355,33.0971,33.1099,134900.0
2008-03-27 10:20:00,51.7,51.71,51.59,51.69,200600.0,33.1035,33.1099,33.033,33.0971,200600.0
2008-03-27 10:25:00,51.69,51.79,51.66,51.68,109100.0,33.0971,33.1611,33.0778,33.0906,109100.0
2008-03-27 10:30:00,51.68,51.74,51.52,51.62,115300.0,33.0906,33.1291,32.9882,33.0522,115300.0
2008-03-27 10:35:00,51.62,51.8,51.49,51.74,117900.0,33.0522,33.1675,32.969,33.1291,117900.0
2008-03-27 10:40:00,51.74,51.8,51.68,51.77,55800.0,33.1291,33.1675,33.0906,33.1483,55800.0
2008-03-27 10:45:00,51.75,51.79,51.68,51.68,53400.0,33.1355,33.1611,33.0906,33.0906,53400.0
2008-03-27 10:50:00,51.68,51.87,51.61,51.83,75600.0,33.0906,33.2123,33.0458,33.1867,75600.0
2008-03-27 10:55:00,51.84,51.87,51.66,51.67,51900.0,33.1931,33.2123,33.0778,33.0842,51900.0
2008-03-27 11:00:00,51.69,51.82,51.64,51.82,41700.0,33.0971,33.1803,33.065,33.1803,41700.0
2008-03-27 11:05:00,51.8,51.82,51.67,51.8,40200.0,33.1675,33.1803,33.0842,33.1675,40200.0
2008-03-27 11:10:00,51.8,51.82,51.7,51.7,28400.0,33.1675,33.1803,33.1035,33.1035,28400.0
2008-03-27 11:15:00,51.7,51.96,51.67,51.92,79300.0,33.1035,33.2699,33.0842,33.2443,79300.0
2008-03-27 11:20:00,51.92,52.0,51.83,51.88,59800.0,33.2443,33.2955,33.1867,33.2187,59800.0
2008-03-27 11:25:00,51.9,51.94,51.8,51.83,24200.0,33.2315,33.2571,33.1675,33.1867,24200.0
2008-03-27 11:30:00,51.84,52.0,51.78,51.94,39200.0,33.1931,33.2955,33.1547,33.2571,39200.0
2008-03-27 11:35:00,51.94,52.02,51.89,51.98,58700.0,33.2571,33.3083,33.2251,33.2827,58700.0
2008-03-27 11:40:00,51.99,52.1,51.95,52.03,53800.0,33.2891,33.3596,33.2635,33.3148,53800.0
2008-03-27 11:45:00,52.04,52.13,52.0,52.12,68000.0,33.3212,33.3788,33.2955,33.3724,68000.0
2008-03-27 11:50:00,52.09,52.1,51.93,51.93,36000.0,33.3532,33.3596,33.2507,33.2507,36000.0
2008-03-27 11:55:00,51.94,51.94,51.84,51.88,39000.0,33.2571,33.2571,33.1931,33.2187,39000.0
2008-03-27 12:00:00,51.87,51.98,51.85,51.89,19200.0,33.2123,33.2827,33.1995,33.2251,19200.0
2008-03-27 12:05:00,51.88,52.05,51.88,52.05,38800.0,33.2187,33.3276,33.2187,33.3276,38800.0
2008-03-27 12:10:00,52.06,52.14,51.86,52.09,124800.0,33.334,33.3852,33.2059,33.3532,124800.0
2008-03-27 12:15:00,52.09,52.11,52.05,52.1,29200.0,33.3532,33.366,33.3276,33.3596,29200.0
2008-03-27 12:20:00,52.1,52.13,52.02,52.07,47500.0,33.3596,33.3788,33.3083,33.3404,47500.0
2008-03-27 12:25:00,52.07,52.18,52.03,52.18,38300.0,33.3404,33.4108,33.3148,33.4108,38300.0
2008-03-27 12:30:00,52.18,52.27,52.15,52.24,83700.0,33.4108,33.4684,33.3916,33.4492,83700.0
2008-03-27 12:35:00,52.24,52.28,52.17,52.19,29500.0,33.4492,33.4748,33.4044,33.4172,29500.0
2008-03-27 12:40:00,52.19,52.25,52.14,52.21,28800.0,33.4172,33.4556,33.3852,33.43,28800.0
2008-03-27 12:45:00,52.21,52.23,52.17,52.21,38700.0,33.43,33.4428,33.4044,33.43,38700.0
2008-03-27 12:50:00,52.2,52.2,51.98,52.02,37100.0,33.4236,33.4236,33.2827,33.3083,37100.0
2008-03-27 12:55:00,52.01,52.03,51.91,51.91,23300.0,33.3019,33.3148,33.2379,33.2379,23300.0
2008-03-27 13:00:00,51.92,51.94,51.84,51.93,19500.0,33.2443,33.2571,33.1931,33.2507,19500.0
2008-03-27 13:05:00,51.94,52.09,51.85,52.04,44500.0,33.2571,33.3532,33.1995,33.3212,44500.0
2008-03-27 13:10:00,52.03,52.1,51.98,52.09,28400.0,33.3148,33.3596,33.2827,33.3532,28400.0
2008-03-27 13:15:00,52.1,52.13,51.87,51.87,32800.0,33.3596,33.3788,33.2123,33.2123,32800.0
2008-03-27 13:20:00,51.87,51.87,51.75,51.79,39600.0,33.2123,33.2123,33.1355,33.1611,39600.0
2008-03-27 13:25:00,51.8,51.83,51.77,51.83,14300.0,33.1675,33.1867,33.1483,33.1867,14300.0
2008-03-27 13:30:00,51.83,51.84,51.64,51.66,47000.0,33.1867,33.1931,33.065,33.0778,47000.0
2008-03-27 13:35:00,51.66,51.68,51.48,51.61,60900.0,33.0778,33.0906,32.9626,33.0458,60900.0
2008-03-27 13:40:00,51.61,51.62,51.41,51.51,44000.0,33.0458,33.0522,32.9178,32.9818,44000.0
2008-03-27 13:45:00,51.52,51.56,51.42,51.53,36800.0,32.9882,33.0138,32.9242,32.9946,36800.0
2008-03-27 13:50:00,51.53,51.61,51.49,51.59,31700.0,32.9946,33.0458,32.969,33.033,31700.0
2008-03-27 13:55:00,51.58,51.59,51.5,51.55,27600.0,33.0266,33.033,32.9754,33.0074,27600.0
2008-03-27 14:00:00,51.54,51.54,51.38,51.4,40400.0,33.001,33.001,32.8986,32.9114,40400.0
2008-03-27 14:05:00,51.39,51.52,51.29,51.49,83200.0,32.905,32.9882,32.8409,32.969,83200.0
2008-03-27 14:10:00,51.49,51.57,51.41,51.43,91100.0,32.969,33.0202,32.9178,32.9306,91100.0
2008-03-27 14:15:00,51.43,51.56,51.32,51.5,469700.0,32.9306,33.0138,32.8601,32.9754,469700.0
2008-03-27 14:20:00,51.5,51.66,51.5,51.62,40100.0,32.9754,33.0778,32.9754,33.0522,40100.0
2008-03-27 14:25:00,51.63,51.76,51.62,51.68,61600.0,33.0586,33.1419,33.0522,33.0906,61600.0
2008-03-27 14:30:00,51.68,51.75,51.65,51.7,178100.0,33.0906,33.1355,33.0714,33.1035,178100.0
2008-03-27 14:35:00,51.71,51.95,51.66,51.89,74700.0,33.1099,33.2635,33.0778,33.2251,74700.0
2008-03-27 14:40:00,51.89,52.0,51.8,51.87,61900.0,33.2251,33.2955,33.1675,33.2123,61900.0
2008-03-27 14:45:00,51.87,51.98,51.79,51.93,38800.0,33.2123,33.2827,33.1611,33.2507,38800.0
2008-03-27 14:50:00,51.91,52.01,51.86,51.86,61800.0,33.2379,33.3019,33.2059,33.2059,61800.0
2008-03-27 14:55:00,51.88,51.9,51.68,51.74,65800.0,33.2187,33.2315,33.0906,33.1291,65800.0
2008-03-27 15:00:00,51.75,51.9,51.67,51.79,44400.0,33.1355,33.2315,33.0842,33.1611,44400.0
2008-03-27 15:05:00,51.79,51.8,51.59,51.59,89200.0,33.1611,33.1675,33.033,33.033,89200.0
2008-03-27 15:10:00,51.59,51.61,51.51,51.54,116800.0,33.033,33.0458,32.9818,33.001,116800.0
2008-03-27 15:15:00,51.54,51.54,51.44,51.48,99800.0,33.001,33.001,32.937,32.9626,99800.0
2008-03-27 15:20:00,51.48,51.48,51.31,51.34,100500.0,32.9626,32.9626,32.8537,32.8729,100500.0
2008-03-27 15:25:00,51.33,51.43,51.32,51.38,105600.0,32.8665,32.9306,32.8601,32.8986,105600.0
2008-03-27 15:30:00,51.37,51.37,51.26,51.29,145400.0,32.8922,32.8922,32.8217,32.8409,145400.0
2008-03-27 15:35:00,51.27,51.3,50.93,50.94,321400.0,32.8281,32.8473,32.6104,32.6168,321400.0
2008-03-27 15:40:00,50.93,51.13,50.93,51.02,250900.0,32.6104,32.7385,32.6104,32.6681,250900.0
2008-03-27 15:45:00,51.03,51.03,50.87,50.87,399100.0,32.6745,32.6745,32.572,32.572,399100.0
2008-03-27 15:50:00,50.88,50.96,50.77,50.93,398300.0,32.5784,32.6296,32.508,32.6104,398300.0
2008-03-27 15:55:00,50.93,51.05,50.9,51.0,475100.0,32.6104,32.6873,32.5912,32.6552,475100.0
2008-03-28 09:30:00,50.05,50.27,49.5,50.12,552600.0,32.047,32.1878,31.6948,32.0918,552600.0
2008-03-28 09:35:00,50.14,50.52,50.0,50.2,428100.0,32.1046,32.3479,32.0149,32.143,428100.0
2008-03-28 09:40:00,50.2,50.42,50.0,50.11,365600.0,32.143,32.2839,32.0149,32.0854,365600.0
2008-03-28 09:45:00,50.11,50.15,49.94,50.02,328200.0,32.0854,32.111,31.9765,32.0278,328200.0
2008-03-28 09:50:00,50.01,50.22,50.01,50.18,238300.0,32.0213,32.1558,32.0213,32.1302,238300.0
2008-03-28 09:55:00,50.16,50.3,50.09,50.14,145700.0,32.1174,32.207,32.0726,32.1046,145700.0
2008-03-28 10:00:00,50.11,50.45,50.09,50.37,204300.0,32.0854,32.3031,32.0726,32.2519,204300.0
2008-03-28 10:05:00,50.37,50.46,50.31,50.4,197700.0,32.2519,32.3095,32.2134,32.2711,197700.0
2008-03-28 10:10:00,50.41,50.43,50.15,50.15,172600.0,32.2775,32.2903,32.111,32.111,172600.0
2008-03-28 10:15:00,50.15,50.26,50.09,50.11,273600.0,32.111,32.1814,32.0726,32.0854,273600.0
2008-03-28 10:20:00,50.11,50.15,50.0,50.1,134000.0,32.0854,32.111,32.0149,32.079,134000.0
2008-03-28 10:25:00,50.09,50.26,50.07,50.2,206500.0,32.0726,32.1814,32.0598,32.143,206500.0
2008-03-28 10:30:00,50.2,50.32,50.13,50.14,116900.0,32.143,32.2198,32.0982,32.1046,116900.0
2008-03-28 10:35:00,50.15,50.25,50.05,50.05,189700.0,32.111,32.175,32.047,32.047,189700.0
2008-03-28 10:40:00,50.05,50.3,50.03,50.1,116200.0,32.047,32.207,32.0342,32.079,116200.0
2008-03-28 10:45:00,50.09,50.19,50.06,50.12,81900.0,32.0726,32.1366,32.0534,32.0918,81900.0
2008-03-28 10:50:00,50.12,50.21,50.08,50.15,99900.0,32.0918,32.1494,32.0662,32.111,99900.0
2008-03-28 10:55:00,50.14,50.2,50.08,50.11,90000.0,32.1046,32.143,32.0662,32.0854,90000.0
2008-03-28 11:00:00,50.11,50.13,49.94,49.99,179200.0,32.0854,32.0982,31.9765,32.0085,179200.0
2008-03-28 11:05:00,49.99,50.1,49.82,49.82,151900.0,32.0085,32.079,31.8997,31.8997,151900.0
2008-03-28 11:10:00,49.82,49.93,49.76,49.9,103500.0,31.8997,31.9701,31.8613,31.9509,103500.0
2008-03-28 11:15:00,49.91,49.96,49.7,49.81,210700.0,31.9573,31.9893,31.8229,31.8933,210700.0
2008-03-28 11:20:00,49.8,50.02,49.77,49.93,78600.0,31.8869,32.0278,31.8677,31.9701,78600.0
2008-03-28 11:25:00,49.91,50.1,49.91,49.97,65400.0,31.9573,32.079,31.9573,31.9957,65400.0
2008-03-28 11:30:00,49.98,50.09,49.97,50.02,53600.0,32.0021,32.0726,31.9957,32.0278,53600.0
2008-03-28 11:35:00,50.01,50.11,49.89,49.93,114200.0,32.0213,32.0854,31.9445,31.9701,114200.0
2008-03-28 11:40:00,49.95,50.03,49.93,49.99,228400.0,31.9829,32.0342,31.9701,32.0085,228400.0
2008-03-28 11:45:00,50.01,50.16,49.97,50.1,78400.0,32.0213,32.1174,31.9957,32.079,78400.0
2008-03-28 11:50:00,50.09,50.3,50.07,50.14,143400.0,32.0726,32.207,32.0598,32.1046,143400.0
2008-03-28 11:55:00,50.14,50.35,50.12,50.29,63100.0,32.1046,32.2391,32.0918,32.2006,63100.0
2008-03-28 12:00:00,50.29,50.31,50.19,50.21,66100.0,32.2006,32.2134,32.1366,32.1494,66100.0
2008-03-28 12:05:00,50.19,50.35,50.17,50.3,96800.0,32.1366,32.2391,32.1238,32.207,96800.0
2008-03-28 12:10:00,50.3,50.3,50.16,50.23,58500.0,32.207,32.207,32.1174,32.1622,58500.0
2008-03-28 12:15:00,50.23,50.24,50.09,50.13,60500.0,32.1622,32.1686,32.0726,32.0982,60500.0
2008-03-28 12:20:00,50.13,50.24,50.13,50.18,58600.0,32.0982,32.1686,32.0982,32.1302,58600.0
2008-03-28 12:25:00,50.16,50.24,50.16,50.23,43300.0,32.1174,32.1686,32.1174,32.1622,43300.0
2008-03-28 12:30:00,50.23,50.25,50.16,50.16,62900.0,32.1622,32.175,32.1174,32.1174,62900.0
2008-03-28 12:35:00,50.16,50.18,50.07,50.1,38600.0,32.1174,32.1302,32.0598,32.079,38600.0
2008-03-28 12:40:00,50.1,50.22,50.04,50.07,60200.0,32.079,32.1558,32.0406,32.0598,60200.0
2008-03-28 12:45:00,50.07,50.09,49.94,50.02,89800.0,32.0598,32.0726,31.9765,32.0278,89800.0
2008-03-28 12:50:00,50.02,50.08,50.0,50.02,66400.0,32.0278,32.0662,32.0149,32.0278,66400.0
2008-03-28 12:55:00,50.03,50.03,49.98,49.98,91800.0,32.0342,32.0342,32.0021,32.0021,91800.0
2008-03-28 13:00:00,49.99,50.06,49.97,50.04,81700.0,32.0085,32.0534,31.9957,32.0406,81700.0
2008-03-28 13:05:00,50.02,50.13,50.02,50.1,294300.0,32.0278,32.0982,32.0278,32.079,294300.0
2008-03-28 13:10:00,50.1,50.17,50.09,50.16,59700.0,32.079,32.1238,32.0726,32.1174,59700.0
2008-03-28 13:15:00,50.16,50.19,50.08,50.18,971500.0,32.1174,32.1366,32.0662,32.1302,971500.0
2008-03-28 13:20:00,50.19,50.25,50.15,50.18,57200.0,32.1366,32.175,32.111,32.1302,57200.0
2008-03-28 13:25:00,50.18,50.23,50.16,50.23,61600.0,32.1302,32.1622,32.1174,32.1622,61600.0
2008-03-28 13:30:00,50.23,50.23,50.13,50.18,100000.0,32.1622,32.1622,32.0982,32.1302,100000.0
2008-03-28 13:35:00,50.16,50.18,50.12,50.15,79700.0,32.1174,32.1302,32.0918,32.111,79700.0
2008-03-28 13:40:00,50.14,50.15,49.95,50.01,142500.0,32.1046,32.111,31.9829,32.0213,142500.0
2008-03-28 13:45:00,49.99,50.05,49.93,50.02,59300.0,32.0085,32.047,31.9701,32.0278,59300.0
2008-03-28 13:50:00,50.02,50.03,49.97,50.01,70600.0,32.0278,32.0342,31.9957,32.0213,70600.0
2008-03-28 13:55:00,50.0,50.04,49.96,50.02,95600.0,32.0149,32.0406,31.9893,32.0278,95600.0
2008-03-28 14:00:00,50.02,50.1,50.0,50.08,62700.0,32.0278,32.079,32.0149,32.0662,62700.0
2008-03-28 14:05:00,50.08,50.1,50.01,50.05,54400.0,32.0662,32.079,32.0213,32.047,54400.0
2008-03-28 14:10:00,50.06,50.06,50.0,50.05,57700.0,32.0534,32.0534,32.0149,32.047,57700.0
2008-03-28 14:15:00,50.05,50.14,49.99,49.99,97600.0,32.047,32.1046,32.0085,32.0085,97600.0
2008-03-28 14:20:00,49.99,50.07,49.95,49.95,149500.0,32.0085,32.0598,31.9829,31.9829,149500.0
2008-03-28 14:25:00,49.95,49.99,49.81,49.96,181900.0,31.9829,32.0085,31.8933,31.9893,181900.0
2008-03-28 14:30:00,49.97,50.04,49.9,49.98,79800.0,31.9957,32.0406,31.9509,32.0021,79800.0
2008-03-28 14:35:00,49.97,49.98,49.86,49.94,84400.0,31.9957,32.0021,31.9253,31.9765,84400.0
2008-03-28 14:40:00,49.93,49.99,49.9,49.92,62000.0,31.9701,32.0085,31.9509,31.9637,62000.0
2008-03-28 14:45:00,49.94,50.03,49.91,50.02,44000.0,31.9765,32.0342,31.9573,32.0278,44000.0
2008-03-28 14:50:00,50.02,50.02,49.91,49.99,97400.0,32.0278,32.0278,31.9573,32.0085,97400.0
2008-03-28 14:55:00,50.0,50.1,49.97,50.08,71000.0,32.0149,32.079,31.9957,32.0662,71000.0
2008-03-28 15:00:00,50.09,50.09,50.0,50.01,93500.0,32.0726,32.0726,32.0149,32.0213,93500.0
2008-03-28 15:05:00,50.01,50.03,49.95,49.98,190400.0,32.0213,32.0342,31.9829,32.0021,190400.0
2008-03-28 15:10:00,49.98,50.03,49.97,49.98,138100.0,32.0021,32.0342,31.9957,32.0021,138100.0
2008-03-28 15:15:00,49.97,49.97,49.82,49.86,187300.0,31.9957,31.9957,31.8997,31.9253,187300.0
2008-03-28 15:20:00,49.86,49.96,49.84,49.88,163100.0,31.9253,31.9893,31.9125,31.9381,163100.0
2008-03-28 15:25:00,49.88,49.96,49.84,49.92,156300.0,31.9381,31.9893,31.9125,31.9637,156300.0
2008-03-28 15:30:00,49.92,50.0,49.89,49.96,299600.0,31.9637,32.0149,31.9445,31.9893,299600.0
2008-03-28 15:35:00,49.95,49.95,49.82,49.83,351300.0,31.9829,31.9829,31.8997,31.9061,351300.0
2008-03-28 15:40:00,49.83,50.0,49.65,49.7,469400.0,31.9061,32.0149,31.7908,31.8229,469400.0
2008-03-28 15:45:00,49.71,49.74,49.49,49.61,518600.0,31.8293,31.8485,31.6884,31.7652,518600.0
2008-03-28 15:50:00,49.6,49.76,49.5,49.71,605700.0,31.7588,31.8613,31.6948,31.8293,605700.0
2008-03-28 15:55:00,49.71,49.82,49.68,49.8,449000.0,31.8293,31.8997,31.81,31.8869,449000.0
2008-03-31 08:55:00,49.51,49.51,49.51,49.51,300.0,31.7012,31.7012,31.7012,31.7012,300.0
2008-03-31 09:00:00,49.51,49.51,49.51,49.51,0.0,31.7012,31.7012,31.7012,31.7012,0.0
2008-03-31 09:05:00,49.51,49.51,49.51,49.51,0.0,31.7012,31.7012,31.7012,31.7012,0.0
2008-03-31 09:10:00,49.51,49.51,49.41,49.41,1000.0,31.7012,31.7012,31.6372,31.6372,1000.0
2008-03-31 09:15:00,49.41,49.41,49.41,49.41,1000.0,31.6372,31.6372,31.6372,31.6372,1000.0
2008-03-31 09:20:00,49.41,49.41,49.41,49.41,0.0,31.6372,31.6372,31.6372,31.6372,0.0
2008-03-31 09:25:00,49.41,49.41,49.41,49.41,0.0,31.6372,31.6372,31.6372,31.6372,0.0
2008-03-31 09:30:00,49.76,49.76,49.25,49.38,234300.0,31.8613,31.8613,31.5347,31.618,234300.0
2008-03-31 09:35:00,49.39,49.47,49.27,49.37,139900.0,31.6244,31.6756,31.5475,31.6116,139900.0
2008-03-31 09:40:00,49.4,50.15,49.38,49.96,163700.0,31.6308,32.111,31.618,31.9893,163700.0
2008-03-31 09:45:00,49.97,50.18,49.9,50.14,60000.0,31.9957,32.1302,31.9509,32.1046,60000.0
2008-03-31 09:50:00,50.14,50.15,49.87,49.97,77700.0,32.1046,32.111,31.9317,31.9957,77700.0
2008-03-31 09:55:00,49.97,50.1,49.95,50.01,33700.0,31.9957,32.079,31.9829,32.0213,33700.0
2008-03-31 10:00:00,50.0,50.02,49.71,49.71,53900.0,32.0149,32.0278,31.8293,31.8293,53900.0
2008-03-31 10:05:00,49.72,49.76,49.63,49.72,151300.0,31.8357,31.8613,31.778,31.8357,151300.0
2008-03-31 10:10:00,49.71,49.76,49.64,49.66,65300.0,31.8293,31.8613,31.7844,31.7972,65300.0
2008-03-31 10:15:00,49.66,49.69,49.47,49.58,92000.0,31.7972,31.8165,31.6756,31.746,92000.0
2008-03-31 10:20:00,49.57,49.61,49.38,49.4,92800.0,31.7396,31.7652,31.618,31.6308,92800.0
2008-03-31 10:25:00,49.39,49.4,49.25,49.27,114400.0,31.6244,31.6308,31.5347,31.5475,114400.0
2008-03-31 10:30:00,49.26,49.32,49.22,49.25,107500.0,31.5411,31.5795,31.5155,31.5347,107500.0
2008-03-31 10:35:00,49.25,49.5,49.25,49.49,105600.0,31.5347,31.6948,31.5347,31.6884,105600.0
2008-03-31 10:40:00,49.49,49.65,49.46,49.65,110000.0,31.6884,31.7908,31.6692,31.7908,110000.0
2008-03-31 10:45:00,49.64,49.65,49.54,49.57,102500.0,31.7844,31.7908,31.7204,31.7396,102500.0
2008-03-31 10:50:00,49.56,49.64,49.54,49.61,52800.0,31.7332,31.7844,31.7204,31.7652,52800.0
2008-03-31 10:55:00,49.62,49.79,49.62,49.74,55900.0,31.7716,31.8805,31.7716,31.8485,55900.0
2008-03-31 11:00:00,49.73,49.73,49.6,49.6,89300.0,31.8421,31.8421,31.7588,31.7588,89300.0
2008-03-31 11:05:00,49.6,49.68,49.48,49.56,102600.0,31.7588,31.81,31.682,31.7332,102600.0
2008-03-31 11:10:00,49.55,49.59,49.49,49.59,38600.0,31.7268,31.7524,31.6884,31.7524,38600.0
2008-03-31 11:15:00,49.57,49.67,49.55,49.58,37600.0,31.7396,31.8036,31.7268,31.746,37600.0
2008-03-31 11:20:00,49.58,49.68,49.58,49.6,56800.0,31.746,31.81,31.746,31.7588,56800.0
2008-03-31 11:25:00,49.61,49.73,49.59,49.67,88500.0,31.7652,31.8421,31.7524,31.8036,88500.0
2008-03-31 11:30:00,49.67,49.85,49.67,49.84,44800.0,31.8036,31.9189,31.8036,31.9125,44800.0
2008-03-31 11:35:00,49.84,49.97,49.83,49.97,72700.0,31.9125,31.9957,31.9061,31.9957,72700.0
2008-03-31 11:40:00,49.96,50.03,49.9,49.98,57700.0,31.9893,32.0342,31.9509,32.0021,57700.0
2008-03-31 11:45:00,49.99,50.16,49.98,50.16,84000.0,32.0085,32.1174,32.0021,32.1174,84000.0
2008-03-31 11:50:00,50.17,50.44,50.17,50.41,115700.0,32.1238,32.2967,32.1238,32.2775,115700.0
2008-03-31 11:55:00,50.42,50.45,50.28,50.31,62400.0,32.2839,32.3031,32.1942,32.2134,62400.0
2008-03-31 12:00:00,50.29,50.34,50.25,50.27,28900.0,32.2006,32.2326,32.175,32.1878,28900.0
2008-03-31 12:05:00,50.27,50.29,50.22,50.26,31200.0,32.1878,32.2006,32.1558,32.1814,31200.0
2008-03-31 12:10:00,50.26,50.28,50.24,50.25,19400.0,32.1814,32.1942,32.1686,32.175,19400.0
2008-03-31 12:15:00,50.25,50.32,50.23,50.32,53300.0,32.175,32.2198,32.1622,32.2198,53300.0
2008-03-31 12:20:00,50.31,50.36,50.29,50.34,37500.0,32.2134,32.2455,32.2006,32.2326,37500.0
2008-03-31 12:25:00,50.34,50.4,50.26,50.4,446000.0,32.2326,32.2711,32.1814,32.2711,446000.0
2008-03-31 12:30:00,50.39,50.44,50.36,50.43,31000.0,32.2647,32.2967,32.2455,32.2903,31000.0
2008-03-31 12:35:00,50.43,50.5,50.41,50.41,41000.0,32.2903,32.3351,32.2775,32.2775,41000.0
2008-03-31 12:40:00,50.41,50.42,50.3,50.37,34500.0,32.2775,32.2839,32.207,32.2519,34500.0
2008-03-31 12:45:00,50.37,50.41,50.34,50.41,41300.0,32.2519,32.2775,32.2326,32.2775,41300.0
2008-03-31 12:50:00,50.41,50.5,50.4,50.49,32000.0,32.2775,32.3351,32.2711,32.3287,32000.0
2008-03-31 12:55:00,50.49,50.65,50.47,50.6,49100.0,32.3287,32.4311,32.3159,32.3991,49100.0
2008-03-31 13:00:00,50.6,50.62,50.5,50.6,104700.0,32.3991,32.4119,32.3351,32.3991,104700.0
2008-03-31 13:05:00,50.6,50.93,50.59,50.91,208100.0,32.3991,32.6104,32.3927,32.5976,208100.0
2008-03-31 13:10:00,50.91,50.91,50.81,50.83,66600.0,32.5976,32.5976,32.5336,32.5464,66600.0
2008-03-31 13:15:00,50.83,50.83,50.71,50.74,45400.0,32.5464,32.5464,32.4696,32.4888,45400.0
2008-03-31 13:20:00,50.73,50.85,50.67,50.85,94800.0,32.4824,32.5592,32.4439,32.5592,94800.0
2008-03-31 13:25:00,50.84,50.87,50.77,50.87,68400.0,32.5528,32.572,32.508,32.572,68400.0
2008-03-31 13:30:00,50.86,51.04,50.85,51.01,100500.0,32.5656,32.6809,32.5592,32.6616,100500.0
2008-03-31 13:35:00,51.0,51.05,50.98,51.0,86000.0,32.6552,32.6873,32.6424,32.6552,86000.0
2008-03-31 13:40:00,51.0,51.01,50.83,50.86,66000.0,32.6552,32.6616,32.5464,32.5656,66000.0
2008-03-31 13:45:00,50.88,50.89,50.82,50.88,39100.0,32.5784,32.5848,32.54,32.5784,39100.0
2008-03-31 13:50:00,50.88,50.95,50.87,50.93,45300.0,32.5784,32.6232,32.572,32.6104,45300.0
2008-03-31 13:55:00,50.93,50.98,50.82,50.83,55600.0,32.6104,32.6424,32.54,32.5464,55600.0
2008-03-31 14:00:00,50.82,50.84,50.66,50.66,68000.0,32.54,32.5528,32.4375,32.4375,68000.0
2008-03-31 14:05:00,50.67,50.71,50.63,50.67,54400.0,32.4439,32.4696,32.4183,32.4439,54400.0
2008-03-31 14:10:00,50.66,50.74,50.63,50.7,76300.0,32.4375,32.4888,32.4183,32.4632,76300.0
2008-03-31 14:15:00,50.7,50.72,50.53,50.54,77800.0,32.4632,32.476,32.3543,32.3607,77800.0
2008-03-31 14:20:00,50.55,50.61,50.47,50.57,88600.0,32.3671,32.4055,32.3159,32.3799,88600.0
2008-03-31 14:25:00,50.56,50.65,50.52,50.58,88000.0,32.3735,32.4311,32.3479,32.3863,88000.0
2008-03-31 14:30:00,50.57,50.58,50.5,50.58,111200.0,32.3799,32.3863,32.3351,32.3863,111200.0
2008-03-31 14:35:00,50.59,50.59,50.5,50.55,61100.0,32.3927,32.3927,32.3351,32.3671,61100.0
2008-03-31 14:40:00,50.55,50.55,50.34,50.37,103400.0,32.3671,32.3671,32.2326,32.2519,103400.0
2008-03-31 14:45:00,50.36,50.44,50.32,50.35,84300.0,32.2455,32.2967,32.2198,32.2391,84300.0
2008-03-31 14:50:00,50.35,50.35,50.19,50.23,76700.0,32.2391,32.2391,32.1366,32.1622,76700.0
2008-03-31 14:55:00,50.23,50.41,50.23,50.4,98200.0,32.1622,32.2775,32.1622,32.2711,98200.0
2008-03-31 15:00:00,50.4,50.43,50.35,50.38,82700.0,32.2711,32.2903,32.2391,32.2583,82700.0
2008-03-31 15:05:00,50.38,50.39,50.28,50.36,70100.0,32.2583,32.2647,32.1942,32.2455,70100.0
2008-03-31 15:10:00,50.36,50.38,50.26,50.35,99300.0,32.2455,32.2583,32.1814,32.2391,99300.0
2008-03-31 15:15:00,50.34,50.47,50.31,50.45,144300.0,32.2326,32.3159,32.2134,32.3031,144300.0
2008-03-31 15:20:00,50.45,50.56,50.4,50.56,143500.0,32.3031,32.3735,32.2711,32.3735,143500.0
2008-03-31 15:25:00,50.56,50.72,50.51,50.6,180900.0,32.3735,32.476,32.3415,32.3991,180900.0
2008-03-31 15:30:00,50.61,50.63,50.52,50.63,171500.0,32.4055,32.4183,32.3479,32.4183,171500.0
2008-03-31 15:35:00,50.63,50.67,50.52,50.53,175500.0,32.4183,32.4439,32.3479,32.3543,175500.0
2008-03-31 15:40:00,50.53,50.84,50.53,50.74,282600.0,32.3543,32.5528,32.3543,32.4888,282600.0
2008-03-31 15:45:00,50.74,50.9,50.69,50.86,233700.0,32.4888,32.5912,32.4568,32.5656,233700.0
2008-03-31 15:50:00,50.86,50.93,50.77,50.8,429000.0,32.5656,32.6104,32.508,32.5272,429000.0
2008-03-31 15:55:00,50.8,50.84,50.58,50.59,688100.0,32.5272,32.5528,32.3863,32.3927,688100.0
2008-04-01 08:40:00,50.68,50.68,50.68,50.68,7700.0,32.4503,32.4503,32.4503,32.4503,7700.0
2008-04-01 08:45:00,50.68,50.68,50.68,50.68,0.0,32.4503,32.4503,32.4503,32.4503,0.0
2008-04-01 08:50:00,50.68,50.68,50.68,50.68,0.0,32.4503,32.4503,32.4503,32.4503,0.0
2008-04-01 08:55:00,50.68,51.43,50.68,51.43,6800.0,32.4503,32.9306,32.4503,32.9306,6800.0
2008-04-01 09:00:00,51.43,51.43,51.43,51.43,0.0,32.9306,32.9306,32.9306,32.9306,0.0
2008-04-01 09:05:00,50.68,50.68,50.68,50.68,4300.0,32.4503,32.4503,32.4503,32.4503,4300.0
2008-04-01 09:10:00,50.68,50.68,50.68,50.68,0.0,32.4503,32.4503,32.4503,32.4503,0.0
2008-04-01 09:15:00,50.68,50.68,50.68,50.68,0.0,32.4503,32.4503,32.4503,32.4503,0.0
2008-04-01 09:20:00,50.68,50.68,50.68,50.68,0.0,32.4503,32.4503,32.4503,32.4503,0.0
2008-04-01 09:25:00,50.68,50.68,50.68,50.68,200.0,32.4503,32.4503,32.4503,32.4503,200.0
2008-04-01 09:30:00,51.06,51.79,51.06,51.72,207700.0,32.6937,33.1611,32.6937,33.1163,207700.0
2008-04-01 09:35:00,51.72,51.99,51.69,51.97,168000.0,33.1163,33.2891,33.0971,33.2763,168000.0
2008-04-01 09:40:00,51.96,52.18,51.93,51.99,182500.0,33.2699,33.4108,33.2507,33.2891,182500.0
2008-04-01 09:45:00,51.98,52.16,51.98,52.05,164200.0,33.2827,33.398,33.2827,33.3276,164200.0
2008-04-01 09:50:00,52.05,52.05,51.7,51.84,212200.0,33.3276,33.3276,33.1035,33.1931,212200.0
2008-04-01 09:55:00,51.84,52.13,51.84,52.05,291700.0,33.1931,33.3788,33.1931,33.3276,291700.0
2008-04-01 10:00:00,52.04,52.24,52.02,52.2,326500.0,33.3212,33.4492,33.3083,33.4236,326500.0
2008-04-01 10:05:00,52.19,52.22,51.95,52.0,120300.0,33.4172,33.4364,33.2635,33.2955,120300.0
2008-04-01 10:10:00,52.01,52.05,51.85,51.94,108700.0,33.3019,33.3276,33.1995,33.2571,108700.0
2008-04-01 10:15:00,51.96,52.15,51.85,52.15,85000.0,33.2699,33.3916,33.1995,33.3916,85000.0
2008-04-01 10:20:00,52.15,52.15,51.99,52.01,63800.0,33.3916,33.3916,33.2891,33.3019,63800.0
2008-04-01 10:25:00,52.02,52.14,51.99,52.09,182100.0,33.3083,33.3852,33.2891,33.3532,182100.0
2008-04-01 10:30:00,52.1,52.18,52.07,52.1,128500.0,33.3596,33.4108,33.3404,33.3596,128500.0
2008-04-01 10:35:00,52.09,52.19,52.09,52.15,128600.0,33.3532,33.4172,33.3532,33.3916,128600.0
2008-04-01 10:40:00,52.14,52.19,52.03,52.19,155000.0,33.3852,33.4172,33.3148,33.4172,155000.0
2008-04-01 10:45:00,52.18,52.23,51.98,52.11,112600.0,33.4108,33.4428,33.2827,33.366,112600.0
2008-04-01 10:50:00,52.11,52.23,52.02,52.21,83800.0,33.366,33.4428,33.3083,33.43,83800.0
2008-04-01 10:55:00,52.22,52.3,52.19,52.2,150100.0,33.4364,33.4876,33.4172,33.4236,150100.0
2008-04-01 11:00:00,52.19,52.3,52.16,52.23,134400.0,33.4172,33.4876,33.398,33.4428,134400.0
2008-04-01 11:05:00,52.24,52.28,52.16,52.2,112300.0,33.4492,33.4748,33.398,33.4236,112300.0
2008-04-01 11:10:00,52.19,52.31,52.14,52.31,183600.0,33.4172,33.494,33.3852,33.494,183600.0
2008-04-01 11:15:00,52.31,52.41,52.3,52.4,97000.0,33.494,33.5581,33.4876,33.5517,97000.0
2008-04-01 11:20:00,52.41,52.44,52.32,52.33,79100.0,33.5581,33.5773,33.5004,33.5068,79100.0
2008-04-01 11:25:00,52.35,52.48,52.32,52.43,95200.0,33.5196,33.6029,33.5004,33.5709,95200.0
2008-04-01 11:30:00,52.43,52.49,52.37,52.48,113800.0,33.5709,33.6093,33.5325,33.6029,113800.0
2008-04-01 11:35:00,52.49,52.51,52.46,52.48,138700.0,33.6093,33.6221,33.5901,33.6029,138700.0
2008-04-01 11:40:00,52.48,52.57,52.47,52.56,83400.0,33.6029,33.6605,33.5965,33.6541,83400.0
2008-04-01 11:45:00,52.55,52.55,52.48,52.48,42700.0,33.6477,33.6477,33.6029,33.6029,42700.0
2008-04-01 11:50:00,52.48,52.58,52.42,52.46,175700.0,33.6029,33.6669,33.5645,33.5901,175700.0
2008-04-01 11:55:00,52.46,52.59,52.44,52.56,96800.0,33.5901,33.6733,33.5773,33.6541,96800.0
2008-04-01 12:00:00,52.55,52.65,52.38,52.42,158800.0,33.6477,33.7117,33.5389,33.5645,158800.0
2008-04-01 12:05:00,52.42,52.67,52.37,52.67,111800.0,33.5645,33.7245,33.5325,33.7245,111800.0
2008-04-01 12:10:00,52.68,52.73,52.63,52.66,55200.0,33.7309,33.763,33.6989,33.7181,55200.0
2008-04-01 12:15:00,52.68,52.76,52.62,52.72,106900.0,33.7309,33.7822,33.6925,33.7566,106900.0
2008-04-01 12:20:00,52.72,52.83,52.65,52.81,131600.0,33.7566,33.827,33.7117,33.8142,131600.0
2008-04-01 12:25:00,52.82,52.85,52.78,52.81,36500.0,33.8206,33.8398,33.795,33.8142,36500.0
2008-04-01 12:30:00,52.81,52.83,52.5,52.76,83600.0,33.8142,33.827,33.6157,33.7822,83600.0
2008-04-01 12:35:00,52.78,52.78,52.5,52.65,50000.0,33.795,33.795,33.6157,33.7117,50000.0
2008-04-01 12:40:00,52.66,52.69,52.65,52.67,57900.0,33.7181,33.7373,33.7117,33.7245,57900.0
2008-04-01 12:45:00,52.68,52.69,52.66,52.68,39100.0,33.7309,33.7373,33.7181,33.7309,39100.0
2008-04-01 12:50:00,52.68,52.69,52.62,52.67,87600.0,33.7309,33.7373,33.6925,33.7245,87600.0
2008-04-01 12:55:00,52.68,52.68,52.61,52.62,49500.0,33.7309,33.7309,33.6861,33.6925,49500.0
2008-04-01 13:00:00,52.62,52.75,52.59,52.67,81400.0,33.6925,33.7758,33.6733,33.7245,81400.0
2008-04-01 13:05:00,52.68,52.71,52.61,52.71,53600.0,33.7309,33.7502,33.6861,33.7502,53600.0
2008-04-01 13:10:00,52.71,52.78,52.69,52.75,50900.0,33.7502,33.795,33.7373,33.7758,50900.0
2008-04-01 13:15:00,52.76,52.8,52.5,52.79,94900.0,33.7822,33.8078,33.6157,33.8014,94900.0
2008-04-01 13:20:00,52.8,52.84,52.78,52.82,33400.0,33.8078,33.8334,33.795,33.8206,33400.0
2008-04-01 13:25:00,52.82,52.95,52.82,52.89,114900.0,33.8206,33.9038,33.8206,33.8654,114900.0
2008-04-01 13:30:00,52.9,52.95,52.88,52.95,23400.0,33.8718,33.9038,33.859,33.9038,23400.0
2008-04-01 13:35:00,52.95,52.96,52.89,52.94,65100.0,33.9038,33.9102,33.8654,33.8974,65100.0
2008-04-01 13:40:00,52.95,52.99,52.92,52.92,85900.0,33.9038,33.9294,33.8846,33.8846,85900.0
2008-04-01 13:45:00,52.92,52.95,52.88,52.9,67400.0,33.8846,33.9038,33.859,33.8718,67400.0
2008-04-01 13:50:00,52.9,52.96,52.88,52.92,60100.0,33.8718,33.9102,33.859,33.8846,60100.0
2008-04-01 13:55:00,52.92,52.96,52.81,52.91,95100.0,33.8846,33.9102,33.8142,33.8782,95100.0
2008-04-01 14:00:00,52.94,52.94,52.81,52.83,42400.0,33.8974,33.8974,33.8142,33.827,42400.0
2008-04-01 14:05:00,52.84,52.89,52.8,52.85,50600.0,33.8334,33.8654,33.8078,33.8398,50600.0
2008-04-01 14:10:00,52.85,52.89,52.77,52.77,62700.0,33.8398,33.8654,33.7886,33.7886,62700.0
2008-04-01 14:15:00,52.77,52.82,52.7,52.76,82500.0,33.7886,33.8206,33.7438,33.7822,82500.0
2008-04-01 14:20:00,52.77,53.01,52.75,52.98,269500.0,33.7886,33.9422,33.7758,33.923,269500.0
2008-04-01 14:25:00,52.98,53.01,52.85,52.87,97700.0,33.923,33.9422,33.8398,33.8526,97700.0
2008-04-01 14:30:00,52.87,53.07,52.87,53.02,93200.0,33.8526,33.9807,33.8526,33.9486,93200.0
2008-04-01 14:35:00,53.02,53.2,52.96,53.07,151400.0,33.9486,34.0639,33.9102,33.9807,151400.0
2008-04-01 14:40:00,53.07,53.09,52.95,53.01,121000.0,33.9807,33.9935,33.9038,33.9422,121000.0
2008-04-01 14:45:00,53.0,53.15,52.98,53.14,170300.0,33.9358,34.0319,33.923,34.0255,170300.0
2008-04-01 14:50:00,53.14,53.21,53.14,53.16,173100.0,34.0255,34.0703,34.0255,34.0383,173100.0
2008-04-01 14:55:00,53.15,53.22,53.0,53.0,148100.0,34.0319,34.0767,33.9358,33.9358,148100.0
2008-04-01 15:00:00,53.0,53.04,52.95,52.96,158200.0,33.9358,33.9615,33.9038,33.9102,158200.0
2008-04-01 15:05:00,52.97,53.05,52.96,53.04,140100.0,33.9166,33.9679,33.9102,33.9615,140100.0
2008-04-01 15:10:00,53.04,53.21,53.04,53.07,134600.0,33.9615,34.0703,33.9615,33.9807,134600.0
2008-04-01 15:15:00,53.07,53.21,53.03,53.03,106600.0,33.9807,34.0703,33.9551,33.9551,106600.0
2008-04-01 15:20:00,53.05,53.09,52.99,53.0,110800.0,33.9679,33.9935,33.9294,33.9358,110800.0
2008-04-01 15:25:00,53.0,53.07,52.94,53.06,118100.0,33.9358,33.9807,33.8974,33.9743,118100.0
2008-04-01 15:30:00,53.07,53.09,52.86,52.86,104900.0,33.9807,33.9935,33.8462,33.8462,104900.0
2008-04-01 15:35:00,52.87,53.02,52.71,53.01,179400.0,33.8526,33.9486,33.7502,33.9422,179400.0
2008-04-01 15:40:00,53.01,53.15,53.01,53.14,219300.0,33.9422,34.0319,33.9422,34.0255,219300.0
2008-04-01 15:45:00,53.14,53.32,53.14,53.24,400400.0,34.0255,34.1407,34.0255,34.0895,400400.0
2008-04-01 15:50:00,53.24,53.42,53.24,53.39,576900.0,34.0895,34.2048,34.0895,34.1856,576900.0
2008-04-01 15:55:00,53.38,53.39,53.26,53.28,543200.0,34.1792,34.1856,34.1023,34.1151,543200.0
2008-04-02 09:30:00,53.23,53.4,53.01,53.39,134900.0,34.0831,34.192,33.9422,34.1856,134900.0
2008-04-02 09:35:00,53.39,53.39,53.08,53.19,119400.0,34.1856,34.1856,33.9871,34.0575,119400.0
2008-04-02 09:40:00,53.19,53.63,53.17,53.56,98700.0,34.0575,34.3392,34.0447,34.2944,98700.0
2008-04-02 09:45:00,53.56,53.75,53.06,53.07,174500.0,34.2944,34.4161,33.9743,33.9807,174500.0
2008-04-02 09:50:00,53.09,53.22,52.95,53.17,111500.0,33.9935,34.0767,33.9038,34.0447,111500.0
2008-04-02 09:55:00,53.17,53.17,52.94,52.95,119800.0,34.0447,34.0447,33.8974,33.9038,119800.0
2008-04-02 10:00:00,52.94,53.01,52.83,52.93,324400.0,33.8974,33.9422,33.827,33.891,324400.0
2008-04-02 10:05:00,52.92,53.04,52.9,52.96,111200.0,33.8846,33.9615,33.8718,33.9102,111200.0
2008-04-02 10:10:00,52.95,53.12,52.95,53.07,77000.0,33.9038,34.0127,33.9038,33.9807,77000.0
2008-04-02 10:15:00,53.09,53.11,53.04,53.09,62500.0,33.9935,34.0063,33.9615,33.9935,62500.0
2008-04-02 10:20:00,53.12,53.44,53.03,53.42,190600.0,34.0127,34.2176,33.9551,34.2048,190600.0
2008-04-02 10:25:00,53.43,53.58,53.3,53.36,157900.0,34.2112,34.3072,34.1279,34.1663,157900.0
2008-04-02 10:30:00,53.37,53.75,53.36,53.66,155400.0,34.1728,34.4161,34.1663,34.3584,155400.0
2008-04-02 10:35:00,53.65,53.73,53.58,53.7,259100.0,34.352,34.4033,34.3072,34.3841,259100.0
2008-04-02 10:40:00,53.71,53.79,53.7,53.76,241400.0,34.3905,34.4417,34.3841,34.4225,241400.0
2008-04-02 10:45:00,53.75,54.0,53.74,53.96,425700.0,34.4161,34.5761,34.4097,34.5505,425700.0
2008-04-02 10:50:00,53.96,54.14,53.95,54.12,257300.0,34.5505,34.6658,34.5441,34.653,257300.0
2008-04-02 10:55:00,54.11,54.13,54.02,54.06,161300.0,34.6466,34.6594,34.5889,34.6146,161300.0
2008-04-02 11:00:00,54.07,54.11,53.98,54.03,142000.0,34.621,34.6466,34.5633,34.5954,142000.0
2008-04-02 11:05:00,54.02,54.06,53.86,54.02,161300.0,34.5889,34.6146,34.4865,34.5889,161300.0
2008-04-02 11:10:00,54.03,54.03,53.92,53.96,133700.0,34.5954,34.5954,34.5249,34.5505,133700.0
2008-04-02 11:15:00,53.96,54.02,53.9,53.91,88900.0,34.5505,34.5889,34.5121,34.5185,88900.0
2008-04-02 11:20:00,53.91,54.0,53.88,53.91,204700.0,34.5185,34.5761,34.4993,34.5185,204700.0
2008-04-02 11:25:00,53.9,53.92,53.78,53.83,211800.0,34.5121,34.5249,34.4353,34.4673,211800.0
2008-04-02 11:30:00,53.84,53.84,53.61,53.66,366300.0,34.4737,34.4737,34.3264,34.3584,366300.0
2008-04-02 11:35:00,53.66,53.86,53.6,53.72,118200.0,34.3584,34.4865,34.32,34.3969,118200.0
2008-04-02 11:40:00,53.71,53.72,53.61,53.68,150900.0,34.3905,34.3969,34.3264,34.3712,150900.0
2008-04-02 11:45:00,53.69,53.72,53.61,53.63,221900.0,34.3776,34.3969,34.3264,34.3392,221900.0
2008-04-02 11:50:00,53.64,53.69,53.59,53.65,174100.0,34.3456,34.3776,34.3136,34.352,174100.0
2008-04-02 11:55:00,53.65,53.71,53.61,53.66,118100.0,34.352,34.3905,34.3264,34.3584,118100.0
2008-04-02 12:00:00,53.66,53.72,53.6,53.6,195500.0,34.3584,34.3969,34.32,34.32,195500.0
2008-04-02 12:05:00,53.6,53.7,53.6,53.6,132000.0,34.32,34.3841,34.32,34.32,132000.0
2008-04-02 12:10:00,53.6,53.62,53.56,53.57,78900.0,34.32,34.3328,34.2944,34.3008,78900.0
2008-04-02 12:15:00,53.57,53.57,53.45,53.53,122000.0,34.3008,34.3008,34.224,34.2752,122000.0
2008-04-02 12:20:00,53.52,53.56,53.43,53.53,113000.0,34.2688,34.2944,34.2112,34.2752,113000.0
2008-04-02 12:25:00,53.53,53.53,53.37,53.44,106700.0,34.2752,34.2752,34.1728,34.2176,106700.0
2008-04-02 12:30:00,53.44,53.52,53.38,53.5,61500.0,34.2176,34.2688,34.1792,34.256,61500.0
2008-04-02 12:35:00,53.5,53.5,53.32,53.32,72100.0,34.256,34.256,34.1407,34.1407,72100.0
2008-04-02 12:40:00,53.33,53.46,53.33,53.46,78100.0,34.1471,34.2304,34.1471,34.2304,78100.0
2008-04-02 12:45:00,53.45,53.51,53.41,53.41,68500.0,34.224,34.2624,34.1984,34.1984,68500.0
2008-04-02 12:50:00,53.41,53.44,53.32,53.41,119600.0,34.1984,34.2176,34.1407,34.1984,119600.0
2008-04-02 12:55:00,53.41,53.41,53.26,53.39,113900.0,34.1984,34.1984,34.1023,34.1856,113900.0
2008-04-02 13:00:00,53.39,53.57,53.39,53.43,82500.0,34.1856,34.3008,34.1856,34.2112,82500.0
2008-04-02 13:05:00,53.43,53.46,53.35,53.37,122900.0,34.2112,34.2304,34.1599,34.1728,122900.0
2008-04-02 13:10:00,53.38,53.46,53.34,53.38,113000.0,34.1792,34.2304,34.1535,34.1792,113000.0
2008-04-02 13:15:00,53.39,53.51,53.38,53.5,73300.0,34.1856,34.2624,34.1792,34.256,73300.0
2008-04-02 13:20:00,53.5,53.71,53.47,53.71,86900.0,34.256,34.3905,34.2368,34.3905,86900.0
2008-04-02 13:25:00,53.71,53.74,53.61,53.63,61900.0,34.3905,34.4097,34.3264,34.3392,61900.0
2008-04-02 13:30:00,53.62,53.64,53.5,53.51,45600.0,34.3328,34.3456,34.256,34.2624,45600.0
2008-04-02 13:35:00,53.51,53.69,53.5,53.68,35700.0,34.2624,34.3776,34.256,34.3712,35700.0
2008-04-02 13:40:00,53.69,53.74,53.58,53.61,70700.0,34.3776,34.4097,34.3072,34.3264,70700.0
2008-04-02 13:45:00,53.6,53.71,53.56,53.59,70000.0,34.32,34.3905,34.2944,34.3136,70000.0
2008-04-02 13:50:00,53.58,53.65,53.56,53.61,42200.0,34.3072,34.352,34.2944,34.3264,42200.0
2008-04-02 13:55:00,53.6,53.68,53.59,53.64,87600.0,34.32,34.3712,34.3136,34.3456,87600.0
2008-04-02 14:00:00,53.63,53.69,53.56,53.66,76500.0,34.3392,34.3776,34.2944,34.3584,76500.0
2008-04-02 14:05:00,53.65,53.71,53.59,53.69,64600.0,34.352,34.3905,34.3136,34.3776,64600.0
2008-04-02 14:10:00,53.69,53.75,53.66,53.7,89900.0,34.3776,34.4161,34.3584,34.3841,89900.0
2008-04-02 14:15:00,53.71,53.71,53.66,53.68,42700.0,34.3905,34.3905,34.3584,34.3712,42700.0
2008-04-02 14:20:00,53.69,53.69,53.56,53.58,101500.0,34.3776,34.3776,34.2944,34.3072,101500.0
2008-04-02 14:25:00,53.58,53.58,53.38,53.44,78900.0,34.3072,34.3072,34.1792,34.2176,78900.0
2008-04-02 14:30:00,53.44,53.47,53.37,53.39,62100.0,34.2176,34.2368,34.1728,34.1856,62100.0
2008-04-02 14:35:00,53.4,53.54,53.36,53.52,96500.0,34.192,34.2816,34.1663,34.2688,96500.0
2008-04-02 14:40:00,53.54,53.56,53.44,53.52,75500.0,34.2816,34.2944,34.2176,34.2688,75500.0
2008-04-02 14:45:00,53.5,53.53,53.42,53.44,107300.0,34.256,34.2752,34.2048,34.2176,107300.0
2008-04-02 14:50:00,53.44,53.49,53.38,53.45,97600.0,34.2176,34.2496,34.1792,34.224,97600.0
2008-04-02 14:55:00,53.45,53.55,53.37,53.39,85400.0,34.224,34.288,34.1728,34.1856,85400.0
2008-04-02 15:00:00,53.4,53.4,53.3,53.31,180200.0,34.192,34.192,34.1279,34.1343,180200.0
2008-04-02 15:05:00,53.32,53.41,53.3,53.4,124900.0,34.1407,34.1984,34.1279,34.192,124900.0
2008-04-02 15:10:00,53.4,53.43,53.34,53.39,135300.0,34.192,34.2112,34.1535,34.1856,135300.0
2008-04-02 15:15:00,53.38,53.52,53.35,53.49,135000.0,34.1792,34.2688,34.1599,34.2496,135000.0
2008-04-02 15:20:00,53.49,53.6,53.35,53.37,472000.0,34.2496,34.32,34.1599,34.1728,472000.0
2008-04-02 15:25:00,53.39,53.5,53.34,53.49,96800.0,34.1856,34.256,34.1535,34.2496,96800.0
2008-04-02 15:30:00,53.49,53.5,53.36,53.38,80200.0,34.2496,34.256,34.1663,34.1792,80200.0
2008-04-02 15:35:00,53.38,53.43,53.35,53.39,189800.0,34.1792,34.2112,34.1599,34.1856,189800.0
2008-04-02 15:40:00,53.38,53.53,53.36,53.49,141500.0,34.1792,34.2752,34.1663,34.2496,141500.0
2008-04-02 15:45:00,53.49,53.55,53.43,53.52,187400.0,34.2496,34.288,34.2112,34.2688,187400.0
2008-04-02 15:50:00,53.52,53.52,53.36,53.43,178200.0,34.2688,34.2688,34.1663,34.2112,178200.0
2008-04-02 15:55:00,53.43,53.54,53.35,53.52,302000.0,34.2112,34.2816,34.1599,34.2688,302000.0
2008-04-03 09:30:00,53.23,53.33,52.88,52.93,145800.0,34.0831,34.1471,33.859,33.891,145800.0
2008-04-03 09:35:00,52.88,52.98,52.76,52.76,113300.0,33.859,33.923,33.7822,33.7822,113300.0
2008-04-03 09:40:00,52.76,52.8,52.51,52.52,133000.0,33.7822,33.8078,33.6221,33.6285,133000.0
2008-04-03 09:45:00,52.54,52.68,52.5,52.68,178100.0,33.6413,33.7309,33.6157,33.7309,178100.0
2008-04-03 09:50:00,52.67,52.87,52.66,52.8,87000.0,33.7245,33.8526,33.7181,33.8078,87000.0
2008-04-03 09:55:00,52.79,52.91,52.62,52.9,115800.0,33.8014,33.8782,33.6925,33.8718,115800.0
2008-04-03 10:00:00,52.9,53.11,52.86,53.01,163400.0,33.8718,34.0063,33.8462,33.9422,163400.0
2008-04-03 10:05:00,52.97,53.25,52.97,53.21,122600.0,33.9166,34.0959,33.9166,34.0703,122600.0
2008-04-03 10:10:00,53.19,53.23,53.06,53.19,55500.0,34.0575,34.0831,33.9743,34.0575,55500.0
2008-04-03 10:15:00,53.19,53.19,53.05,53.08,73500.0,34.0575,34.0575,33.9679,33.9871,73500.0
2008-04-03 10:20:00,53.09,53.1,52.84,52.84,69100.0,33.9935,33.9999,33.8334,33.8334,69100.0
2008-04-03 10:25:00,52.83,52.83,52.71,52.75,66200.0,33.827,33.827,33.7502,33.7758,66200.0
2008-04-03 10:30:00,52.74,52.88,52.67,52.88,38400.0,33.7694,33.859,33.7245,33.859,38400.0
2008-04-03 10:35:00,52.87,52.89,52.71,52.74,52200.0,33.8526,33.8654,33.7502,33.7694,52200.0
2008-04-03 10:40:00,52.76,52.9,52.75,52.78,53300.0,33.7822,33.8718,33.7758,33.795,53300.0
2008-04-03 10:45:00,52.8,52.83,52.55,52.64,108400.0,33.8078,33.827,33.6477,33.7053,108400.0
2008-04-03 10:50:00,52.65,52.71,52.57,52.59,53700.0,33.7117,33.7502,33.6605,33.6733,53700.0
2008-04-03 10:55:00,52.58,52.6,52.54,52.56,19200.0,33.6669,33.6797,33.6413,33.6541,19200.0
2008-04-03 11:00:00,52.57,52.68,52.53,52.66,42900.0,33.6605,33.7309,33.6349,33.7181,42900.0
2008-04-03 11:05:00,52.66,52.8,52.66,52.78,27500.0,33.7181,33.8078,33.7181,33.795,27500.0
2008-04-03 11:10:00,52.76,52.85,52.72,52.76,49400.0,33.7822,33.8398,33.7566,33.7822,49400.0
2008-04-03 11:15:00,52.76,52.82,52.7,52.8,31200.0,33.7822,33.8206,33.7438,33.8078,31200.0
2008-04-03 11:20:00,52.8,52.88,52.75,52.86,47000.0,33.8078,33.859,33.7758,33.8462,47000.0
2008-04-03 11:25:00,52.86,52.94,52.75,52.94,218100.0,33.8462,33.8974,33.7758,33.8974,218100.0
2008-04-03 11:30:00,52.94,52.99,52.91,52.98,43000.0,33.8974,33.9294,33.8782,33.923,43000.0
2008-04-03 11:35:00,52.98,53.05,52.94,53.05,64000.0,33.923,33.9679,33.8974,33.9679,64000.0
2008-04-03 11:40:00,53.05,53.05,52.96,52.99,31600.0,33.9679,33.9679,33.9102,33.9294,31600.0
2008-04-03 11:45:00,53.01,53.15,53.0,53.15,58100.0,33.9422,34.0319,33.9358,34.0319,58100.0
2008-04-03 11:50:00,53.15,53.23,53.06,53.2,35900.0,34.0319,34.0831,33.9743,34.0639,35900.0
2008-04-03 11:55:00,53.2,53.23,53.1,53.16,119800.0,34.0639,34.0831,33.9999,34.0383,119800.0
2008-04-03 12:00:00,53.16,53.2,53.07,53.2,59100.0,34.0383,34.0639,33.9807,34.0639,59100.0
2008-04-03 12:05:00,53.2,53.25,53.18,53.23,39200.0,34.0639,34.0959,34.0511,34.0831,39200.0
2008-04-03 12:10:00,53.22,53.23,53.11,53.22,35700.0,34.0767,34.0831,34.0063,34.0767,35700.0
2008-04-03 12:15:00,53.22,53.22,53.1,53.18,27100.0,34.0767,34.0767,33.9999,34.0511,27100.0
2008-04-03 12:20:00,53.18,53.19,53.06,53.07,17800.0,34.0511,34.0575,33.9743,33.9807,17800.0
2008-04-03 12:25:00,53.07,53.11,53.06,53.07,23200.0,33.9807,34.0063,33.9743,33.9807,23200.0
2008-04-03 12:30:00,53.06,53.2,53.02,53.2,39900.0,33.9743,34.0639,33.9486,34.0639,39900.0
2008-04-03 12:35:00,53.19,53.25,53.19,53.25,61000.0,34.0575,34.0959,34.0575,34.0959,61000.0
2008-04-03 12:40:00,53.25,53.4,53.23,53.24,134500.0,34.0959,34.192,34.0831,34.0895,134500.0
2008-04-03 12:45:00,53.24,53.27,53.09,53.23,103300.0,34.0895,34.1087,33.9935,34.0831,103300.0
2008-04-03 12:50:00,53.23,53.27,53.22,53.25,50400.0,34.0831,34.1087,34.0767,34.0959,50400.0
2008-04-03 12:55:00,53.24,53.25,53.16,53.2,63500.0,34.0895,34.0959,34.0383,34.0639,63500.0
2008-04-03 13:00:00,53.2,53.21,53.17,53.2,22200.0,34.0639,34.0703,34.0447,34.0639,22200.0
2008-04-03 13:05:00,53.2,53.22,53.15,53.16,34600.0,34.0639,34.0767,34.0319,34.0383,34600.0
2008-04-03 13:10:00,53.16,53.27,53.15,53.24,67000.0,34.0383,34.1087,34.0319,34.0895,67000.0
2008-04-03 13:15:00,53.23,53.36,53.21,53.32,52600.0,34.0831,34.1663,34.0703,34.1407,52600.0
2008-04-03 13:20:00,53.32,53.35,53.24,53.32,62900.0,34.1407,34.1599,34.0895,34.1407,62900.0
2008-04-03 13:25:00,53.32,53.38,53.31,53.31,71400.0,34.1407,34.1792,34.1343,34.1343,71400.0
2008-04-03 13:30:00,53.3,53.33,53.22,53.24,36800.0,34.1279,34.1471,34.0767,34.0895,36800.0
2008-04-03 13:35:00,53.25,53.36,53.24,53.35,54300.0,34.0959,34.1663,34.0895,34.1599,54300.0
2008-04-03 13:40:00,53.34,53.37,53.28,53.33,34700.0,34.1535,34.1728,34.1151,34.1471,34700.0
2008-04-03 13:45:00,53.33,53.43,53.3,53.42,39200.0,34.1471,34.2112,34.1279,34.2048,39200.0
2008-04-03 13:50:00,53.41,53.42,53.33,53.38,46000.0,34.1984,34.2048,34.1471,34.1792,46000.0
2008-04-03 13:55:00,53.38,53.38,53.23,53.24,22700.0,34.1792,34.1792,34.0831,34.0895,22700.0
2008-04-03 14:00:00,53.24,53.44,53.23,53.42,37900.0,34.0895,34.2176,34.0831,34.2048,37900.0
2008-04-03 14:05:00,53.42,53.42,53.24,53.31,46800.0,34.2048,34.2048,34.0895,34.1343,46800.0
2008-04-03 14:10:00,53.31,53.37,53.28,53.35,47800.0,34.1343,34.1728,34.1151,34.1599,47800.0
2008-04-03 14:15:00,53.34,53.35,53.18,53.23,36900.0,34.1535,34.1599,34.0511,34.0831,36900.0
2008-04-03 14:20:00,53.23,53.29,53.22,53.22,18900.0,34.0831,34.1215,34.0767,34.0767,18900.0
2008-04-03 14:25:00,53.22,53.29,53.21,53.26,25000.0,34.0767,34.1215,34.0703,34.1023,25000.0
2008-04-03 14:30:00,53.26,53.31,53.2,53.24,38800.0,34.1023,34.1343,34.0639,34.0895,38800.0
2008-04-03 14:35:00,53.24,53.25,53.07,53.11,55400.0,34.0895,34.0959,33.9807,34.0063,55400.0
2008-04-03 14:40:00,53.11,53.22,53.11,53.2,45400.0,34.0063,34.0767,34.0063,34.0639,45400.0
2008-04-03 14:45:00,53.2,53.22,53.12,53.19,26600.0,34.0639,34.0767,34.0127,34.0575,26600.0
2008-04-03 14:50:00,53.18,53.2,53.15,53.17,33800.0,34.0511,34.0639,34.0319,34.0447,33800.0
2008-04-03 14:55:00,53.17,53.28,53.16,53.28,23900.0,34.0447,34.1151,34.0383,34.1151,23900.0
2008-04-03 15:00:00,53.27,53.29,53.19,53.25,30900.0,34.1087,34.1215,34.0575,34.0959,30900.0
2008-04-03 15:05:00,53.25,53.26,53.16,53.17,42900.0,34.0959,34.1023,34.0383,34.0447,42900.0
2008-04-03 15:10:00,53.17,53.21,53.13,53.16,40900.0,34.0447,34.0703,34.0191,34.0383,40900.0
2008-04-03 15:15:00,53.16,53.17,53.07,53.09,54000.0,34.0383,34.0447,33.9807,33.9935,54000.0
2008-04-03 15:20:00,53.09,53.14,53.04,53.1,44600.0,33.9935,34.0255,33.9615,33.9999,44600.0
2008-04-03 15:25:00,53.1,53.13,53.06,53.08,50100.0,33.9999,34.0191,33.9743,33.9871,50100.0
2008-04-03 15:30:00,53.08,53.18,53.05,53.14,76900.0,33.9871,34.0511,33.9679,34.0255,76900.0
2008-04-03 15:35:00,53.13,53.2,53.04,53.04,163400.0,34.0191,34.0639,33.9615,33.9615,163400.0
2008-04-03 15:40:00,53.04,53.15,53.03,53.1,143500.0,33.9615,34.0319,33.9551,33.9999,143500.0
2008-04-03 15:45:00,53.1,53.29,53.07,53.29,257000.0,33.9999,34.1215,33.9807,34.1215,257000.0
2008-04-03 15:50:00,53.29,53.3,53.13,53.27,244200.0,34.1215,34.1279,34.0191,34.1087,244200.0
2008-04-03 15:55:00,53.27,53.34,53.23,53.26,255500.0,34.1087,34.1535,34.0831,34.1023,255500.0
2008-04-04 09:30:00,52.56,53.16,52.46,52.63,164700.0,33.6541,34.0383,33.5901,33.6989,164700.0
2008-04-04 09:35:00,52.61,52.87,52.56,52.58,140000.0,33.6861,33.8526,33.6541,33.6669,140000.0
2008-04-04 09:40:00,52.6,52.7,52.58,52.69,156600.0,33.6797,33.7438,33.6669,33.7373,156600.0
2008-04-04 09:45:00,52.69,52.78,52.63,52.67,166900.0,33.7373,33.795,33.6989,33.7245,166900.0
2008-04-04 09:50:00,52.67,52.72,52.5,52.58,256600.0,33.7245,33.7566,33.6157,33.6669,256600.0
2008-04-04 09:55:00,52.57,52.93,52.57,52.86,236900.0,33.6605,33.891,33.6605,33.8462,236900.0
2008-04-04 10:00:00,52.86,52.9,52.72,52.9,83500.0,33.8462,33.8718,33.7566,33.8718,83500.0
2008-04-04 10:05:00,52.9,53.0,52.83,52.83,155600.0,33.8718,33.9358,33.827,33.827,155600.0
2008-04-04 10:10:00,52.84,52.93,52.69,52.73,100500.0,33.8334,33.891,33.7373,33.763,100500.0
2008-04-04 10:15:00,52.71,52.85,52.65,52.83,77700.0,33.7502,33.8398,33.7117,33.827,77700.0
2008-04-04 10:20:00,52.84,53.02,52.79,52.85,89100.0,33.8334,33.9486,33.8014,33.8398,89100.0
2008-04-04 10:25:00,52.84,53.02,52.84,52.98,104000.0,33.8334,33.9486,33.8334,33.923,104000.0
2008-04-04 10:30:00,52.98,53.01,52.68,52.72,80100.0,33.923,33.9422,33.7309,33.7566,80100.0
2008-04-04 10:35:00,52.71,52.83,52.63,52.83,69200.0,33.7502,33.827,33.6989,33.827,69200.0
2008-04-04 10:40:00,52.82,53.0,52.81,52.99,61300.0,33.8206,33.9358,33.8142,33.9294,61300.0
2008-04-04 10:45:00,53.0,53.0,52.88,52.95,47100.0,33.9358,33.9358,33.859,33.9038,47100.0
2008-04-04 10:50:00,52.97,53.0,52.88,52.94,29000.0,33.9166,33.9358,33.859,33.8974,29000.0
2008-04-04 10:55:00,52.96,52.96,52.88,52.95,37300.0,33.9102,33.9102,33.859,33.9038,37300.0
2008-04-04 11:00:00,52.95,53.25,52.95,53.25,58300.0,33.9038,34.0959,33.9038,34.0959,58300.0
2008-04-04 11:05:00,53.25,53.39,53.21,53.35,124900.0,34.0959,34.1856,34.0703,34.1599,124900.0
2008-04-04 11:10:00,53.36,53.37,53.27,53.32,72400.0,34.1663,34.1728,34.1087,34.1407,72400.0
2008-04-04 11:15:00,53.31,53.4,53.23,53.25,93300.0,34.1343,34.192,34.0831,34.0959,93300.0
2008-04-04 11:20:00,53.25,53.32,53.22,53.25,71600.0,34.0959,34.1407,34.0767,34.0959,71600.0
2008-04-04 11:25:00,53.25,53.39,53.21,53.36,53000.0,34.0959,34.1856,34.0703,34.1663,53000.0
2008-04-04 11:30:00,53.36,53.36,53.28,53.32,39600.0,34.1663,34.1663,34.1151,34.1407,39600.0
2008-04-04 11:35:00,53.32,53.37,53.29,53.3,25200.0,34.1407,34.1728,34.1215,34.1279,25200.0
2008-04-04 11:40:00,53.3,53.3,53.14,53.16,52000.0,34.1279,34.1279,34.0255,34.0383,52000.0
2008-04-04 11:45:00,53.16,53.2,53.05,53.06,41600.0,34.0383,34.0639,33.9679,33.9743,41600.0
2008-04-04 11:50:00,53.06,53.06,52.95,52.96,97600.0,33.9743,33.9743,33.9038,33.9102,97600.0
2008-04-04 11:55:00,52.95,52.97,52.82,52.84,47900.0,33.9038,33.9166,33.8206,33.8334,47900.0
2008-04-04 12:00:00,52.86,52.91,52.81,52.88,25200.0,33.8462,33.8782,33.8142,33.859,25200.0
2008-04-04 12:05:00,52.88,52.98,52.82,52.95,56700.0,33.859,33.923,33.8206,33.9038,56700.0
2008-04-04 12:10:00,52.95,53.15,52.94,53.13,132300.0,33.9038,34.0319,33.8974,34.0191,132300.0
2008-04-04 12:15:00,53.13,53.21,53.1,53.12,53900.0,34.0191,34.0703,33.9999,34.0127,53900.0
2008-04-04 12:20:00,53.13,53.17,53.04,53.07,48400.0,34.0191,34.0447,33.9615,33.9807,48400.0
2008-04-04 12:25:00,53.06,53.13,52.98,53.12,39300.0,33.9743,34.0191,33.923,34.0127,39300.0
2008-04-04 12:30:00,53.12,53.12,53.03,53.11,39100.0,34.0127,34.0127,33.9551,34.0063,39100.0
2008-04-04 12:35:00,53.1,53.21,53.09,53.16,41800.0,33.9999,34.0703,33.9935,34.0383,41800.0
2008-04-04 12:40:00,53.15,53.16,53.08,53.11,56100.0,34.0319,34.0383,33.9871,34.0063,56100.0
2008-04-04 12:45:00,53.1,53.16,52.99,53.04,43700.0,33.9999,34.0383,33.9294,33.9615,43700.0
2008-04-04 12:50:00,53.04,53.06,53.01,53.05,28000.0,33.9615,33.9743,33.9422,33.9679,28000.0
2008-04-04 12:55:00,53.04,53.11,52.96,53.03,191900.0,33.9615,34.0063,33.9102,33.9551,191900.0
2008-04-04 13:00:00,53.04,53.09,53.0,53.03,47600.0,33.9615,33.9935,33.9358,33.9551,47600.0
2008-04-04 13:05:00,53.04,53.05,52.91,52.95,48100.0,33.9615,33.9679,33.8782,33.9038,48100.0
2008-04-04 13:10:00,52.95,53.02,52.91,52.98,17900.0,33.9038,33.9486,33.8782,33.923,17900.0
2008-04-04 13:15:00,53.0,53.01,52.93,52.99,27000.0,33.9358,33.9422,33.891,33.9294,27000.0
2008-04-04 13:20:00,52.98,53.03,52.92,53.02,45400.0,33.923,33.9551,33.8846,33.9486,45400.0
2008-04-04 13:25:00,53.02,53.13,53.0,53.13,38200.0,33.9486,34.0191,33.9358,34.0191,38200.0
2008-04-04 13:30:00,53.12,53.13,53.07,53.12,43300.0,34.0127,34.0191,33.9807,34.0127,43300.0
2008-04-04 13:35:00,53.1,53.12,53.0,53.0,61800.0,33.9999,34.0127,33.9358,33.9358,61800.0
2008-04-04 13:40:00,53.06,53.08,53.02,53.02,33900.0,33.9743,33.9871,33.9486,33.9486,33900.0
2008-04-04 13:45:00,53.02,53.05,53.0,53.03,63200.0,33.9486,33.9679,33.9358,33.9551,63200.0
2008-04-04 13:50:00,53.04,53.05,52.98,53.01,35900.0,33.9615,33.9679,33.923,33.9422,35900.0
2008-04-04 13:55:00,53.02,53.04,52.98,53.0,45600.0,33.9486,33.9615,33.923,33.9358,45600.0
2008-04-04 14:00:00,53.02,53.05,53.0,53.02,57700.0,33.9486,33.9679,33.9358,33.9486,57700.0
2008-04-04 14:05:00,53.02,53.03,52.95,52.98,70000.0,33.9486,33.9551,33.9038,33.923,70000.0
2008-04-04 14:10:00,52.98,52.99,52.91,52.92,53300.0,33.923,33.9294,33.8782,33.8846,53300.0
2008-04-04 14:15:00,52.93,53.0,52.9,52.92,47900.0,33.891,33.9358,33.8718,33.8846,47900.0
2008-04-04 14:20:00,52.92,52.96,52.89,52.92,46300.0,33.8846,33.9102,33.8654,33.8846,46300.0
2008-04-04 14:25:00,52.92,52.98,52.8,52.86,54700.0,33.8846,33.923,33.8078,33.8462,54700.0
2008-04-04 14:30:00,52.85,52.87,52.78,52.87,75500.0,33.8398,33.8526,33.795,33.8526,75500.0
2008-04-04 14:35:00,52.87,52.96,52.84,52.94,43100.0,33.8526,33.9102,33.8334,33.8974,43100.0
2008-04-04 14:40:00,52.95,53.0,52.9,52.95,60400.0,33.9038,33.9358,33.8718,33.9038,60400.0
2008-04-04 14:45:00,52.95,52.99,52.94,52.97,34000.0,33.9038,33.9294,33.8974,33.9166,34000.0
2008-04-04 14:50:00,52.98,53.05,52.98,53.04,84500.0,33.923,33.9679,33.923,33.9615,84500.0
2008-04-04 14:55:00,53.03,53.05,52.93,52.93,81200.0,33.9551,33.9679,33.891,33.891,81200.0
2008-04-04 15:00:00,52.93,53.02,52.89,52.95,59400.0,33.891,33.9486,33.8654,33.9038,59400.0
2008-04-04 15:05:00,52.95,53.03,52.9,52.92,70700.0,33.9038,33.9551,33.8718,33.8846,70700.0
2008-04-04 15:10:00,52.92,52.92,52.79,52.83,114200.0,33.8846,33.8846,33.8014,33.827,114200.0
2008-04-04 15:15:00,52.82,52.9,52.8,52.85,67500.0,33.8206,33.8718,33.8078,33.8398,67500.0
2008-04-04 15:20:00,52.85,52.91,52.81,52.85,120900.0,33.8398,33.8782,33.8142,33.8398,120900.0
2008-04-04 15:25:00,52.85,52.92,52.83,52.85,159900.0,33.8398,33.8846,33.827,33.8398,159900.0
2008-04-04 15:30:00,52.85,52.88,52.8,52.84,161900.0,33.8398,33.859,33.8078,33.8334,161900.0
2008-04-04 15:35:00,52.84,52.86,52.65,52.67,173300.0,33.8334,33.8462,33.7117,33.7245,173300.0
2008-04-04 15:40:00,52.68,52.73,52.6,52.63,231100.0,33.7309,33.763,33.6797,33.6989,231100.0
2008-04-04 15:45:00,52.63,52.65,52.5,52.52,399800.0,33.6989,33.7117,33.6157,33.6285,399800.0
2008-04-04 15:50:00,52.53,52.75,52.51,52.71,306600.0,33.6349,33.7758,33.6221,33.7502,306600.0
2008-04-04 15:55:00,52.71,52.76,52.64,52.7,264900.0,33.7502,33.7822,33.7053,33.7438,264900.0
2008-04-07 09:30:00,53.16,53.16,52.68,52.8,193500.0,34.0383,34.0383,33.7309,33.8078,193500.0
2008-04-07 09:35:00,52.79,52.8,52.5,52.61,223600.0,33.8014,33.8078,33.6157,33.6861,223600.0
2008-04-07 09:40:00,52.61,52.7,52.59,52.67,174000.0,33.6861,33.7438,33.6733,33.7245,174000.0
2008-04-07 09:45:00,52.67,52.72,52.64,52.7,110400.0,33.7245,33.7566,33.7053,33.7438,110400.0
2008-04-07 09:50:00,52.7,52.89,52.67,52.85,76200.0,33.7438,33.8654,33.7245,33.8398,76200.0
2008-04-07 09:55:00,52.85,52.99,52.82,52.97,61400.0,33.8398,33.9294,33.8206,33.9166,61400.0
2008-04-07 10:00:00,52.96,53.04,52.88,53.04,92700.0,33.9102,33.9615,33.859,33.9615,92700.0
2008-04-07 10:05:00,53.04,53.04,52.87,52.88,100100.0,33.9615,33.9615,33.8526,33.859,100100.0
2008-04-07 10:10:00,52.87,52.91,52.72,52.8,104200.0,33.8526,33.8782,33.7566,33.8078,104200.0
2008-04-07 10:15:00,52.8,52.83,52.77,52.8,72800.0,33.8078,33.827,33.7886,33.8078,72800.0
2008-04-07 10:20:00,52.79,52.88,52.77,52.86,39900.0,33.8014,33.859,33.7886,33.8462,39900.0
2008-04-07 10:25:00,52.86,52.86,52.73,52.79,75700.0,33.8462,33.8462,33.763,33.8014,75700.0
2008-04-07 10:30:00,52.79,52.87,52.72,52.8,78000.0,33.8014,33.8526,33.7566,33.8078,78000.0
2008-04-07 10:35:00,52.81,52.92,52.76,52.9,48200.0,33.8142,33.8846,33.7822,33.8718,48200.0
2008-04-07 10:40:00,52.9,52.91,52.85,52.87,26200.0,33.8718,33.8782,33.8398,33.8526,26200.0
2008-04-07 10:45:00,52.88,53.03,52.85,52.85,75900.0,33.859,33.9551,33.8398,33.8398,75900.0
2008-04-07 10:50:00,52.85,52.89,52.78,52.83,28100.0,33.8398,33.8654,33.795,33.827,28100.0
2008-04-07 10:55:00,52.82,53.0,52.81,52.99,33700.0,33.8206,33.9358,33.8142,33.9294,33700.0
2008-04-07 11:00:00,52.97,53.03,52.89,52.97,44300.0,33.9166,33.9551,33.8654,33.9166,44300.0
2008-04-07 11:05:00,52.97,52.99,52.83,52.87,44500.0,33.9166,33.9294,33.827,33.8526,44500.0
2008-04-07 11:10:00,52.87,52.93,52.83,52.89,35100.0,33.8526,33.891,33.827,33.8654,35100.0
2008-04-07 11:15:00,52.88,52.95,52.84,52.93,55400.0,33.859,33.9038,33.8334,33.891,55400.0
2008-04-07 11:20:00,52.94,52.97,52.89,52.91,31800.0,33.8974,33.9166,33.8654,33.8782,31800.0
2008-04-07 11:25:00,52.91,52.96,52.91,52.94,19600.0,33.8782,33.9102,33.8782,33.8974,19600.0
2008-04-07 11:30:00,52.95,53.11,52.88,52.9,71600.0,33.9038,34.0063,33.859,33.8718,71600.0
2008-04-07 11:35:00,52.9,52.94,52.86,52.89,39100.0,33.8718,33.8974,33.8462,33.8654,39100.0
2008-04-07 11:40:00,52.91,52.98,52.91,52.97,25100.0,33.8782,33.923,33.8782,33.9166,25100.0
2008-04-07 11:45:00,52.97,53.0,52.91,52.96,37100.0,33.9166,33.9358,33.8782,33.9102,37100.0
2008-04-07 11:50:00,52.96,52.97,52.94,52.97,30200.0,33.9102,33.9166,33.8974,33.9166,30200.0
2008-04-07 11:55:00,52.97,52.97,52.82,52.85,48100.0,33.9166,33.9166,33.8206,33.8398,48100.0
2008-04-07 12:00:00,52.85,52.9,52.85,52.86,46500.0,33.8398,33.8718,33.8398,33.8462,46500.0
2008-04-07 12:05:00,52.87,52.93,52.85,52.93,20800.0,33.8526,33.891,33.8398,33.891,20800.0
2008-04-07 12:10:00,52.91,52.93,52.87,52.92,13800.0,33.8782,33.891,33.8526,33.8846,13800.0
2008-04-07 12:15:00,52.92,52.99,52.91,52.93,28700.0,33.8846,33.9294,33.8782,33.891,28700.0
2008-04-07 12:20:00,52.92,52.96,52.91,52.91,15600.0,33.8846,33.9102,33.8782,33.8782,15600.0
2008-04-07 12:25:00,52.92,53.03,52.9,53.01,30500.0,33.8846,33.9551,33.8718,33.9422,30500.0
2008-04-07 12:30:00,53.02,53.08,53.0,53.06,23300.0,33.9486,33.9871,33.9358,33.9743,23300.0
2008-04-07 12:35:00,53.06,53.17,53.05,53.16,46200.0,33.9743,34.0447,33.9679,34.0383,46200.0
2008-04-07 12:40:00,53.16,53.2,53.06,53.16,59000.0,34.0383,34.0639,33.9743,34.0383,59000.0
2008-04-07 12:45:00,53.14,53.14,53.07,53.09,32200.0,34.0255,34.0255,33.9807,33.9935,32200.0
2008-04-07 12:50:00,53.1,53.13,53.03,53.05,30500.0,33.9999,34.0191,33.9551,33.9679,30500.0
2008-04-07 12:55:00,53.04,53.09,53.02,53.09,18200.0,33.9615,33.9935,33.9486,33.9935,18200.0
2008-04-07 13:00:00,53.09,53.11,53.02,53.04,20200.0,33.9935,34.0063,33.9486,33.9615,20200.0
2008-04-07 13:05:00,53.04,53.04,52.99,52.99,19000.0,33.9615,33.9615,33.9294,33.9294,19000.0
2008-04-07 13:10:00,53.0,53.09,52.98,53.09,31200.0,33.9358,33.9935,33.923,33.9935,31200.0
2008-04-07 13:15:00,53.08,53.14,53.07,53.09,42100.0,33.9871,34.0255,33.9807,33.9935,42100.0
2008-04-07 13:20:00,53.09,53.13,53.07,53.11,25600.0,33.9935,34.0191,33.9807,34.0063,25600.0
2008-04-07 13:25:00,53.1,53.17,53.1,53.15,35800.0,33.9999,34.0447,33.9999,34.0319,35800.0
2008-04-07 13:30:00,53.16,53.18,53.14,53.15,20700.0,34.0383,34.0511,34.0255,34.0319,20700.0
2008-04-07 13:35:00,53.16,53.22,53.13,53.17,49800.0,34.0383,34.0767,34.0191,34.0447,49800.0
2008-04-07 13:40:00,53.16,53.19,53.03,53.03,37800.0,34.0383,34.0575,33.9551,33.9551,37800.0
2008-04-07 13:45:00,53.02,53.12,53.01,53.12,24100.0,33.9486,34.0127,33.9422,34.0127,24100.0
2008-04-07 13:50:00,53.11,53.11,52.94,52.94,26700.0,34.0063,34.0063,33.8974,33.8974,26700.0
2008-04-07 13:55:00,52.94,53.04,52.94,52.96,26500.0,33.8974,33.9615,33.8974,33.9102,26500.0
2008-04-07 14:00:00,52.97,53.04,52.96,52.96,25000.0,33.9166,33.9615,33.9102,33.9102,25000.0
2008-04-07 14:05:00,52.96,53.04,52.96,53.02,25600.0,33.9102,33.9615,33.9102,33.9486,25600.0
2008-04-07 14:10:00,53.02,53.12,53.02,53.06,45100.0,33.9486,34.0127,33.9486,33.9743,45100.0
2008-04-07 14:15:00,53.07,53.09,53.05,53.06,31800.0,33.9807,33.9935,33.9679,33.9743,31800.0
2008-04-07 14:20:00,53.07,53.1,52.93,52.96,75600.0,33.9807,33.9999,33.891,33.9102,75600.0
2008-04-07 14:25:00,52.96,53.02,52.87,52.89,47300.0,33.9102,33.9486,33.8526,33.8654,47300.0
2008-04-07 14:30:00,52.89,52.93,52.74,52.78,60900.0,33.8654,33.891,33.7694,33.795,60900.0
2008-04-07 14:35:00,52.77,52.85,52.67,52.81,66400.0,33.7886,33.8398,33.7245,33.8142,66400.0
2008-04-07 14:40:00,52.8,52.83,52.74,52.79,28000.0,33.8078,33.827,33.7694,33.8014,28000.0
2008-04-07 14:45:00,52.77,52.83,52.76,52.81,70300.0,33.7886,33.827,33.7822,33.8142,70300.0
2008-04-07 14:50:00,52.81,52.87,52.8,52.8,50200.0,33.8142,33.8526,33.8078,33.8078,50200.0
2008-04-07 14:55:00,52.81,52.82,52.73,52.73,53400.0,33.8142,33.8206,33.763,33.763,53400.0
2008-04-07 15:00:00,52.73,52.83,52.64,52.8,123300.0,33.763,33.827,33.7053,33.8078,123300.0
2008-04-07 15:05:00,52.79,52.79,52.71,52.73,118400.0,33.8014,33.8014,33.7502,33.763,118400.0
2008-04-07 15:10:00,52.73,52.73,52.63,52.67,142300.0,33.763,33.763,33.6989,33.7245,142300.0
2008-04-07 15:15:00,52.68,52.72,52.65,52.69,70300.0,33.7309,33.7566,33.7117,33.7373,70300.0
2008-04-07 15:20:00,52.69,52.69,52.6,52.66,117100.0,33.7373,33.7373,33.6797,33.7181,117100.0
2008-04-07 15:25:00,52.66,52.81,52.65,52.8,125200.0,33.7181,33.8142,33.7117,33.8078,125200.0
2008-04-07 15:30:00,52.8,52.81,52.6,52.61,183700.0,33.8078,33.8142,33.6797,33.6861,183700.0
2008-04-07 15:35:00,52.63,52.71,52.6,52.66,137300.0,33.6989,33.7502,33.6797,33.7181,137300.0
2008-04-07 15:40:00,52.66,52.72,52.63,52.68,146300.0,33.7181,33.7566,33.6989,33.7309,146300.0
2008-04-07 15:45:00,52.68,52.69,52.6,52.65,504800.0,33.7309,33.7373,33.6797,33.7117,504800.0
2008-04-07 15:50:00,52.65,52.73,52.62,52.66,215600.0,33.7117,33.763,33.6925,33.7181,215600.0
2008-04-07 15:55:00,52.66,52.76,52.65,52.76,220700.0,33.7181,33.7822,33.7117,33.7822,220700.0
2008-04-08 09:30:00,52.5,52.5,51.91,52.2,214200.0,33.6157,33.6157,33.2379,33.4236,214200.0
2008-04-08 09:35:00,52.22,52.44,52.2,52.42,171800.0,33.4364,33.5773,33.4236,33.5645,171800.0
2008-04-08 09:40:00,52.42,52.7,52.38,52.4,184600.0,33.5645,33.7438,33.5389,33.5517,184600.0
2008-04-08 09:45:00,52.4,52.6,52.4,52.58,115800.0,33.5517,33.6797,33.5517,33.6669,115800.0
2008-04-08 09:50:00,52.58,52.65,52.45,52.63,111600.0,33.6669,33.7117,33.5837,33.6989,111600.0
2008-04-08 09:55:00,52.62,52.83,52.62,52.81,118100.0,33.6925,33.827,33.6925,33.8142,118100.0
2008-04-08 10:00:00,52.81,52.84,52.63,52.73,280500.0,33.8142,33.8334,33.6989,33.763,280500.0
2008-04-08 10:05:00,52.73,52.81,52.68,52.78,119400.0,33.763,33.8142,33.7309,33.795,119400.0
2008-04-08 10:10:00,52.79,52.96,52.75,52.86,128100.0,33.8014,33.9102,33.7758,33.8462,128100.0
2008-04-08 10:15:00,52.86,52.97,52.85,52.94,129900.0,33.8462,33.9166,33.8398,33.8974,129900.0
2008-04-08 10:20:00,52.95,52.95,52.83,52.91,118900.0,33.9038,33.9038,33.827,33.8782,118900.0
2008-04-08 10:25:00,52.91,52.96,52.81,52.91,58400.0,33.8782,33.9102,33.8142,33.8782,58400.0
2008-04-08 10:30:00,52.9,52.95,52.82,52.84,111200.0,33.8718,33.9038,33.8206,33.8334,111200.0
2008-04-08 10:35:00,52.84,52.98,52.82,52.97,73500.0,33.8334,33.923,33.8206,33.9166,73500.0
2008-04-08 10:40:00,52.96,53.1,52.95,53.05,114100.0,33.9102,33.9999,33.9038,33.9679,114100.0
2008-04-08 10:45:00,53.04,53.15,53.04,53.09,128600.0,33.9615,34.0319,33.9615,33.9935,128600.0
2008-04-08 10:50:00,53.09,53.19,53.04,53.05,55900.0,33.9935,34.0575,33.9615,33.9679,55900.0
2008-04-08 10:55:00,53.05,53.14,53.01,53.1,59900.0,33.9679,34.0255,33.9422,33.9999,59900.0
2008-04-08 11:00:00,53.11,53.17,53.07,53.17,34300.0,34.0063,34.0447,33.9807,34.0447,34300.0
2008-04-08 11:05:00,53.19,53.3,53.0,53.3,387800.0,34.0575,34.1279,33.9358,34.1279,387800.0
2008-04-08 11:10:00,53.29,53.45,53.21,53.37,144200.0,34.1215,34.224,34.0703,34.1728,144200.0
2008-04-08 11:15:00,53.37,53.37,53.3,53.36,60700.0,34.1728,34.1728,34.1279,34.1663,60700.0
2008-04-08 11:20:00,53.35,53.35,53.27,53.32,43400.0,34.1599,34.1599,34.1087,34.1407,43400.0
2008-04-08 11:25:00,53.3,53.34,53.27,53.28,19500.0,34.1279,34.1535,34.1087,34.1151,19500.0
2008-04-08 11:30:00,53.28,53.38,53.28,53.35,41300.0,34.1151,34.1792,34.1151,34.1599,41300.0
2008-04-08 11:35:00,53.34,53.35,53.25,53.3,40800.0,34.1535,34.1599,34.0959,34.1279,40800.0
2008-04-08 11:40:00,53.3,53.3,53.21,53.22,37100.0,34.1279,34.1279,34.0703,34.0767,37100.0
2008-04-08 11:45:00,53.21,53.23,53.15,53.16,100300.0,34.0703,34.0831,34.0319,34.0383,100300.0
2008-04-08 11:50:00,53.15,53.23,53.15,53.19,78400.0,34.0319,34.0831,34.0319,34.0575,78400.0
2008-04-08 11:55:00,53.19,53.25,53.19,53.24,33500.0,34.0575,34.0959,34.0575,34.0895,33500.0
2008-04-08 12:00:00,53.23,53.33,53.22,53.31,64000.0,34.0831,34.1471,34.0767,34.1343,64000.0
2008-04-08 12:05:00,53.3,53.3,53.22,53.24,63900.0,34.1279,34.1279,34.0767,34.0895,63900.0
2008-04-08 12:10:00,53.24,53.26,53.06,53.21,177700.0,34.0895,34.1023,33.9743,34.0703,177700.0
2008-04-08 12:15:00,53.2,53.26,53.16,53.24,69900.0,34.0639,34.1023,34.0383,34.0895,69900.0
2008-04-08 12:20:00,53.25,53.3,53.23,53.28,60200.0,34.0959,34.1279,34.0831,34.1151,60200.0
2008-04-08 12:25:00,53.27,53.27,53.11,53.11,40600.0,34.1087,34.1087,34.0063,34.0063,40600.0
2008-04-08 12:30:00,53.11,53.11,53.06,53.08,35600.0,34.0063,34.0063,33.9743,33.9871,35600.0
2008-04-08 12:35:00,53.09,53.13,53.06,53.1,16400.0,33.9935,34.0191,33.9743,33.9999,16400.0
2008-04-08 12:40:00,53.11,53.14,53.06,53.08,15000.0,34.0063,34.0255,33.9743,33.9871,15000.0
2008-04-08 12:45:00,53.09,53.17,53.07,53.16,24900.0,33.9935,34.0447,33.9807,34.0383,24900.0
2008-04-08 12:50:00,53.17,53.21,53.1,53.17,91200.0,34.0447,34.0703,33.9999,34.0447,91200.0
2008-04-08 12:55:00,53.19,53.23,53.16,53.23,51300.0,34.0575,34.0831,34.0383,34.0831,51300.0
2008-04-08 13:00:00,53.21,53.25,53.04,53.1,57000.0,34.0703,34.0959,33.9615,33.9999,57000.0
2008-04-08 13:05:00,53.1,53.11,53.05,53.1,22200.0,33.9999,34.0063,33.9679,33.9999,22200.0
2008-04-08 13:10:00,53.09,53.13,53.07,53.1,45300.0,33.9935,34.0191,33.9807,33.9999,45300.0
2008-04-08 13:15:00,53.09,53.12,53.06,53.1,29300.0,33.9935,34.0127,33.9743,33.9999,29300.0
2008-04-08 13:20:00,53.1,53.16,53.08,53.14,21700.0,33.9999,34.0383,33.9871,34.0255,21700.0
2008-04-08 13:25:00,53.12,53.13,53.08,53.1,49300.0,34.0127,34.0191,33.9871,33.9999,49300.0
2008-04-08 13:30:00,53.1,53.11,53.07,53.08,37400.0,33.9999,34.0063,33.9807,33.9871,37400.0
2008-04-08 13:35:00,53.08,53.11,53.05,53.09,49900.0,33.9871,34.0063,33.9679,33.9935,49900.0
2008-04-08 13:40:00,53.08,53.12,53.06,53.1,33800.0,33.9871,34.0127,33.9743,33.9999,33800.0
2008-04-08 13:45:00,53.1,53.13,53.07,53.09,34600.0,33.9999,34.0191,33.9807,33.9935,34600.0
2008-04-08 13:50:00,53.1,53.16,53.09,53.14,47600.0,33.9999,34.0383,33.9935,34.0255,47600.0
2008-04-08 13:55:00,53.14,53.14,53.09,53.1,52800.0,34.0255,34.0255,33.9935,33.9999,52800.0
2008-04-08 14:00:00,53.09,53.11,52.99,53.07,105000.0,33.9935,34.0063,33.9294,33.9807,105000.0
2008-04-08 14:05:00,53.07,53.11,52.99,53.0,61700.0,33.9807,34.0063,33.9294,33.9358,61700.0
2008-04-08 14:10:00,53.0,53.0,52.91,52.96,146900.0,33.9358,33.9358,33.8782,33.9102,146900.0
2008-04-08 14:15:00,52.97,52.97,52.82,52.92,130500.0,33.9166,33.9166,33.8206,33.8846,130500.0
2008-04-08 14:20:00,52.92,52.94,52.86,52.9,87700.0,33.8846,33.8974,33.8462,33.8718,87700.0
2008-04-08 14:25:00,52.9,53.03,52.86,53.03,121300.0,33.8718,33.9551,33.8462,33.9551,121300.0
2008-04-08 14:30:00,53.04,53.05,52.92,52.92,59200.0,33.9615,33.9679,33.8846,33.8846,59200.0
2008-04-08 14:35:00,52.92,52.98,52.91,52.96,50400.0,33.8846,33.923,33.8782,33.9102,50400.0
2008-04-08 14:40:00,52.95,53.0,52.92,52.97,39700.0,33.9038,33.9358,33.8846,33.9166,39700.0
2008-04-08 14:45:00,52.97,53.01,52.95,53.0,89500.0,33.9166,33.9422,33.9038,33.9358,89500.0
2008-04-08 14:50:00,53.0,53.11,52.99,53.04,142000.0,33.9358,34.0063,33.9294,33.9615,142000.0
2008-04-08 14:55:00,53.04,53.08,53.01,53.08,132800.0,33.9615,33.9871,33.9422,33.9871,132800.0
2008-04-08 15:00:00,53.08,53.12,53.03,53.05,147600.0,33.9871,34.0127,33.9551,33.9679,147600.0
2008-04-08 15:05:00,53.05,53.08,52.98,53.05,50600.0,33.9679,33.9871,33.923,33.9679,50600.0
2008-04-08 15:10:00,53.08,53.08,52.97,53.02,94900.0,33.9871,33.9871,33.9166,33.9486,94900.0
2008-04-08 15:15:00,53.02,53.03,52.95,53.01,76600.0,33.9486,33.9551,33.9038,33.9422,76600.0
2008-04-08 15:20:00,53.0,53.02,52.9,52.95,62600.0,33.9358,33.9486,33.8718,33.9038,62600.0
2008-04-08 15:25:00,52.95,53.01,52.93,53.0,140700.0,33.9038,33.9422,33.891,33.9358,140700.0
2008-04-08 15:30:00,53.0,53.14,52.99,53.12,198000.0,33.9358,34.0255,33.9294,34.0127,198000.0
2008-04-08 15:35:00,53.12,53.16,53.05,53.07,74800.0,34.0127,34.0383,33.9679,33.9807,74800.0
2008-04-08 15:40:00,53.07,53.16,53.05,53.16,94800.0,33.9807,34.0383,33.9679,34.0383,94800.0
2008-04-08 15:45:00,53.16,53.22,53.11,53.12,116000.0,34.0383,34.0767,34.0063,34.0127,116000.0
2008-04-08 15:50:00,53.12,53.2,53.1,53.16,195200.0,34.0127,34.0639,33.9999,34.0383,195200.0
2008-04-08 15:55:00,53.17,53.22,53.15,53.21,217300.0,34.0447,34.0767,34.0319,34.0703,217300.0
2008-04-09 09:30:00,53.2,53.2,52.96,53.05,141400.0,34.0639,34.0639,33.9102,33.9679,141400.0
2008-04-09 09:35:00,53.05,53.28,52.99,53.07,256900.0,33.9679,34.1151,33.9294,33.9807,256900.0
2008-04-09 09:40:00,53.08,53.1,52.9,52.95,182500.0,33.9871,33.9999,33.8718,33.9038,182500.0
2008-04-09 09:45:00,52.95,53.01,52.84,52.9,171000.0,33.9038,33.9422,33.8334,33.8718,171000.0
2008-04-09 09:50:00,52.9,52.93,52.46,52.57,159500.0,33.8718,33.891,33.5901,33.6605,159500.0
2008-04-09 09:55:00,52.59,52.72,52.53,52.69,84400.0,33.6733,33.7566,33.6349,33.7373,84400.0
2008-04-09 10:00:00,52.69,52.75,52.6,52.69,93400.0,33.7373,33.7758,33.6797,33.7373,93400.0
2008-04-09 10:05:00,52.68,52.84,52.55,52.84,79100.0,33.7309,33.8334,33.6477,33.8334,79100.0
2008-04-09 10:10:00,52.82,52.92,52.8,52.84,100100.0,33.8206,33.8846,33.8078,33.8334,100100.0
2008-04-09 10:15:00,52.84,52.91,52.7,52.77,76400.0,33.8334,33.8782,33.7438,33.7886,76400.0
2008-04-09 10:20:00,52.78,52.79,52.66,52.66,39900.0,33.795,33.8014,33.7181,33.7181,39900.0
2008-04-09 10:25:00,52.68,52.77,52.62,52.77,41100.0,33.7309,33.7886,33.6925,33.7886,41100.0
2008-04-09 10:30:00,52.77,52.78,52.42,52.44,151000.0,33.7886,33.795,33.5645,33.5773,151000.0
2008-04-09 10:35:00,52.46,52.58,52.36,52.56,163600.0,33.5901,33.6669,33.5261,33.6541,163600.0
2008-04-09 10:40:00,52.56,52.58,52.34,52.36,171000.0,33.6541,33.6669,33.5132,33.5261,171000.0
2008-04-09 10:45:00,52.37,52.53,52.34,52.5,175500.0,33.5325,33.6349,33.5132,33.6157,175500.0
2008-04-09 10:50:00,52.49,52.54,52.34,52.43,99700.0,33.6093,33.6413,33.5132,33.5709,99700.0
2008-04-09 10:55:00,52.43,52.46,52.38,52.4,42400.0,33.5709,33.5901,33.5389,33.5517,42400.0
2008-04-09 11:00:00,52.41,52.61,52.39,52.4,139000.0,33.5581,33.6861,33.5453,33.5517,139000.0
2008-04-09 11:05:00,52.4,52.41,52.29,52.3,103900.0,33.5517,33.5581,33.4812,33.4876,103900.0
2008-04-09 11:10:00,52.29,52.32,52.22,52.25,93300.0,33.4812,33.5004,33.4364,33.4556,93300.0
2008-04-09 11:15:00,52.26,52.34,52.24,52.33,122300.0,33.462,33.5132,33.4492,33.5068,122300.0
2008-04-09 11:20:00,52.3,52.33,52.1,52.17,127100.0,33.4876,33.5068,33.3596,33.4044,127100.0
2008-04-09 11:25:00,52.16,52.22,52.06,52.06,143500.0,33.398,33.4364,33.334,33.334,143500.0
2008-04-09 11:30:00,52.07,52.3,52.03,52.2,99600.0,33.3404,33.4876,33.3148,33.4236,99600.0
2008-04-09 11:35:00,52.2,52.21,52.05,52.05,93100.0,33.4236,33.43,33.3276,33.3276,93100.0
2008-04-09 11:40:00,52.05,52.1,52.05,52.06,134100.0,33.3276,33.3596,33.3276,33.334,134100.0
2008-04-09 11:45:00,52.06,52.07,52.0,52.01,108600.0,33.334,33.3404,33.2955,33.3019,108600.0
2008-04-09 11:50:00,52.02,52.02,51.8,51.81,152400.0,33.3083,33.3083,33.1675,33.1739,152400.0
2008-04-09 11:55:00,51.81,51.91,51.81,51.81,76300.0,33.1739,33.2379,33.1739,33.1739,76300.0
2008-04-09 12:00:00,51.82,51.91,51.79,51.91,138000.0,33.1803,33.2379,33.1611,33.2379,138000.0
2008-04-09 12:05:00,51.91,51.98,51.87,51.92,124200.0,33.2379,33.2827,33.2123,33.2443,124200.0
2008-04-09 12:10:00,51.91,51.94,51.84,51.9,79500.0,33.2379,33.2571,33.1931,33.2315,79500.0
2008-04-09 12:15:00,51.9,51.97,51.89,51.95,40000.0,33.2315,33.2763,33.2251,33.2635,40000.0
2008-04-09 12:20:00,51.95,52.02,51.87,51.98,71200.0,33.2635,33.3083,33.2123,33.2827,71200.0
2008-04-09 12:25:00,51.99,52.1,51.98,52.06,64600.0,33.2891,33.3596,33.2827,33.334,64600.0
2008-04-09 12:30:00,52.05,52.13,52.05,52.11,55300.0,33.3276,33.3788,33.3276,33.366,55300.0
2008-04-09 12:35:00,52.12,52.2,52.05,52.19,102100.0,33.3724,33.4236,33.3276,33.4172,102100.0
2008-04-09 12:40:00,52.19,52.21,52.16,52.17,56700.0,33.4172,33.43,33.398,33.4044,56700.0
2008-04-09 12:45:00,52.17,52.18,52.1,52.1,37900.0,33.4044,33.4108,33.3596,33.3596,37900.0
2008-04-09 12:50:00,52.1,52.13,52.08,52.09,61600.0,33.3596,33.3788,33.3468,33.3532,61600.0
2008-04-09 12:55:00,52.09,52.15,52.09,52.09,75700.0,33.3532,33.3916,33.3532,33.3532,75700.0
2008-04-09 13:00:00,52.09,52.19,52.09,52.18,70700.0,33.3532,33.4172,33.3532,33.4108,70700.0
2008-04-09 13:05:00,52.18,52.18,52.05,52.12,71000.0,33.4108,33.4108,33.3276,33.3724,71000.0
2008-04-09 13:10:00,52.13,52.16,52.09,52.13,32400.0,33.3788,33.398,33.3532,33.3788,32400.0
2008-04-09 13:15:00,52.12,52.19,52.1,52.15,47200.0,33.3724,33.4172,33.3596,33.3916,47200.0
2008-04-09 13:20:00,52.15,52.16,52.08,52.08,44900.0,33.3916,33.398,33.3468,33.3468,44900.0
2008-04-09 13:25:00,52.09,52.16,52.06,52.07,37400.0,33.3532,33.398,33.334,33.3404,37400.0
2008-04-09 13:30:00,52.07,52.08,52.04,52.06,56500.0,33.3404,33.3468,33.3212,33.334,56500.0
2008-04-09 13:35:00,52.05,52.15,52.04,52.13,52300.0,33.3276,33.3916,33.3212,33.3788,52300.0
2008-04-09 13:40:00,52.14,52.15,52.08,52.08,29700.0,33.3852,33.3916,33.3468,33.3468,29700.0
2008-04-09 13:45:00,52.08,52.15,52.06,52.1,49200.0,33.3468,33.3916,33.334,33.3596,49200.0
2008-04-09 13:50:00,52.1,52.2,52.05,52.2,68000.0,33.3596,33.4236,33.3276,33.4236,68000.0
2008-04-09 13:55:00,52.19,52.36,52.16,52.36,74400.0,33.4172,33.5261,33.398,33.5261,74400.0
2008-04-09 14:00:00,52.36,52.38,52.29,52.34,55600.0,33.5261,33.5389,33.4812,33.5132,55600.0
2008-04-09 14:05:00,52.35,52.44,52.33,52.42,111900.0,33.5196,33.5773,33.5068,33.5645,111900.0
2008-04-09 14:10:00,52.43,52.44,52.32,52.32,106200.0,33.5709,33.5773,33.5004,33.5004,106200.0
2008-04-09 14:15:00,52.33,52.37,52.21,52.3,73100.0,33.5068,33.5325,33.43,33.4876,73100.0
2008-04-09 14:20:00,52.31,52.33,52.21,52.22,78900.0,33.494,33.5068,33.43,33.4364,78900.0
2008-04-09 14:25:00,52.23,52.3,52.14,52.29,93600.0,33.4428,33.4876,33.3852,33.4812,93600.0
2008-04-09 14:30:00,52.29,52.31,52.25,52.31,84700.0,33.4812,33.494,33.4556,33.494,84700.0
2008-04-09 14:35:00,52.31,52.34,52.25,52.31,68700.0,33.494,33.5132,33.4556,33.494,68700.0
2008-04-09 14:40:00,52.31,52.34,52.29,52.33,60600.0,33.494,33.5132,33.4812,33.5068,60600.0
2008-04-09 14:45:00,52.33,52.36,52.26,52.28,52000.0,33.5068,33.5261,33.462,33.4748,52000.0
2008-04-09 14:50:00,52.28,52.29,52.11,52.11,75400.0,33.4748,33.4812,33.366,33.366,75400.0
2008-04-09 14:55:00,52.1,52.2,52.05,52.15,101400.0,33.3596,33.4236,33.3276,33.3916,101400.0
2008-04-09 15:00:00,52.15,52.19,52.08,52.1,80400.0,33.3916,33.4172,33.3468,33.3596,80400.0
2008-04-09 15:05:00,52.11,52.19,52.07,52.13,86800.0,33.366,33.4172,33.3404,33.3788,86800.0
2008-04-09 15:10:00,52.13,52.16,52.01,52.15,201200.0,33.3788,33.398,33.3019,33.3916,201200.0
2008-04-09 15:15:00,52.15,52.19,52.07,52.18,116000.0,33.3916,33.4172,33.3404,33.4108,116000.0
2008-04-09 15:20:00,52.19,52.21,52.1,52.17,104000.0,33.4172,33.43,33.3596,33.4044,104000.0
2008-04-09 15:25:00,52.17,52.24,52.16,52.21,69300.0,33.4044,33.4492,33.398,33.43,69300.0
2008-04-09 15:30:00,52.21,52.32,52.2,52.31,215700.0,33.43,33.5004,33.4236,33.494,215700.0
2008-04-09 15:35:00,52.31,52.46,52.3,52.45,165900.0,33.494,33.5901,33.4876,33.5837,165900.0
2008-04-09 15:40:00,52.45,52.51,52.38,52.47,143500.0,33.5837,33.6221,33.5389,33.5965,143500.0
2008-04-09 15:45:00,52.48,52.51,52.34,52.34,149600.0,33.6029,33.6221,33.5132,33.5132,149600.0
2008-04-09 15:50:00,52.35,52.38,52.32,52.37,189700.0,33.5196,33.5389,33.5004,33.5325,189700.0
2008-04-09 15:55:00,52.37,52.41,52.24,52.39,319300.0,33.5325,33.5581,33.4492,33.5453,319300.0
2008-04-10 09:30:00,52.47,52.75,52.13,52.7,324600.0,33.5965,33.7758,33.3788,33.7438,324600.0
2008-04-10 09:35:00,52.7,53.0,52.64,52.98,227300.0,33.7438,33.9358,33.7053,33.923,227300.0
2008-04-10 09:40:00,52.99,53.33,52.9,53.13,352400.0,33.9294,34.1471,33.8718,34.0191,352400.0
2008-04-10 09:45:00,53.15,53.18,52.69,52.7,381800.0,34.0319,34.0511,33.7373,33.7438,381800.0
2008-04-10 09:50:00,52.72,52.72,52.47,52.54,170700.0,33.7566,33.7566,33.5965,33.6413,170700.0
2008-04-10 09:55:00,52.53,52.67,52.04,52.12,329400.0,33.6349,33.7245,33.3212,33.3724,329400.0
2008-04-10 10:00:00,52.11,52.47,52.08,52.45,145700.0,33.366,33.5965,33.3468,33.5837,145700.0
2008-04-10 10:05:00,52.44,52.84,52.43,52.7,192900.0,33.5773,33.8334,33.5709,33.7438,192900.0
2008-04-10 10:10:00,52.7,53.07,52.66,53.01,119700.0,33.7438,33.9807,33.7181,33.9422,119700.0
2008-04-10 10:15:00,53.01,53.04,52.91,52.98,180800.0,33.9422,33.9615,33.8782,33.923,180800.0
2008-04-10 10:20:00,52.98,53.24,52.92,53.15,253700.0,33.923,34.0895,33.8846,34.0319,253700.0
2008-04-10 10:25:00,53.15,53.17,52.9,53.14,306100.0,34.0319,34.0447,33.8718,34.0255,306100.0
2008-04-10 10:30:00,53.13,53.17,52.89,52.93,159300.0,34.0191,34.0447,33.8654,33.891,159300.0
2008-04-10 10:35:00,52.93,53.2,52.92,53.2,110900.0,33.891,34.0639,33.8846,34.0639,110900.0
2008-04-10 10:40:00,53.2,53.48,53.2,53.44,120500.0,34.0639,34.2432,34.0639,34.2176,120500.0
2008-04-10 10:45:00,53.44,53.48,53.38,53.45,141700.0,34.2176,34.2432,34.1792,34.224,141700.0
2008-04-10 10:50:00,53.45,53.47,53.25,53.4,346400.0,34.224,34.2368,34.0959,34.192,346400.0
2008-04-10 10:55:00,53.4,53.7,53.39,53.61,243700.0,34.192,34.3841,34.1856,34.3264,243700.0
2008-04-10 11:00:00,53.61,53.67,53.25,53.29,378600.0,34.3264,34.3648,34.0959,34.1215,378600.0
2008-04-10 11:05:00,53.28,53.29,53.18,53.19,149300.0,34.1151,34.1215,34.0511,34.0575,149300.0
2008-04-10 11:10:00,53.19,53.35,53.12,53.34,168500.0,34.0575,34.1599,34.0127,34.1535,168500.0
2008-04-10 11:15:00,53.34,53.36,53.29,53.31,119900.0,34.1535,34.1663,34.1215,34.1343,119900.0
2008-04-10 11:20:00,53.32,53.46,53.28,53.4,100200.0,34.1407,34.2304,34.1151,34.192,100200.0
2008-04-10 11:25:00,53.4,53.4,53.27,53.29,259500.0,34.192,34.192,34.1087,34.1215,259500.0
2008-04-10 11:30:00,53.3,53.35,53.28,53.34,80500.0,34.1279,34.1599,34.1151,34.1535,80500.0
2008-04-10 11:35:00,53.33,53.42,53.29,53.3,559100.0,34.1471,34.2048,34.1215,34.1279,559100.0
2008-04-10 11:40:00,53.3,53.34,53.22,53.34,142400.0,34.1279,34.1535,34.0767,34.1535,142400.0
2008-04-10 11:45:00,53.34,53.37,53.26,53.31,63900.0,34.1535,34.1728,34.1023,34.1343,63900.0
2008-04-10 11:50:00,53.32,53.34,53.25,53.29,54400.0,34.1407,34.1535,34.0959,34.1215,54400.0
2008-04-10 11:55:00,53.29,53.34,53.28,53.29,49200.0,34.1215,34.1535,34.1151,34.1215,49200.0
2008-04-10 12:00:00,53.29,53.36,53.2,53.22,78600.0,34.1215,34.1663,34.0639,34.0767,78600.0
2008-04-10 12:05:00,53.22,53.28,53.14,53.16,110100.0,34.0767,34.1151,34.0255,34.0383,110100.0
2008-04-10 12:10:00,53.16,53.19,53.05,53.07,113900.0,34.0383,34.0575,33.9679,33.9807,113900.0
2008-04-10 12:15:00,53.07,53.07,52.92,52.99,144800.0,33.9807,33.9807,33.8846,33.9294,144800.0
2008-04-10 12:20:00,52.99,53.1,52.97,53.03,80500.0,33.9294,33.9999,33.9166,33.9551,80500.0
2008-04-10 12:25:00,53.05,53.07,52.97,52.98,67800.0,33.9679,33.9807,33.9166,33.923,67800.0
2008-04-10 12:30:00,52.98,53.08,52.97,53.06,65700.0,33.923,33.9871,33.9166,33.9743,65700.0
2008-04-10 12:35:00,53.06,53.27,53.04,53.22,118300.0,33.9743,34.1087,33.9615,34.0767,118300.0
2008-04-10 12:40:00,53.23,53.31,53.11,53.29,127900.0,34.0831,34.1343,34.0063,34.1215,127900.0
2008-04-10 12:45:00,53.3,53.31,53.04,53.06,92000.0,34.1279,34.1343,33.9615,33.9743,92000.0
2008-04-10 12:50:00,53.06,53.06,52.97,53.02,92200.0,33.9743,33.9743,33.9166,33.9486,92200.0
2008-04-10 12:55:00,53.02,53.09,53.0,53.02,30400.0,33.9486,33.9935,33.9358,33.9486,30400.0
2008-04-10 13:00:00,53.02,53.13,53.02,53.05,37000.0,33.9486,34.0191,33.9486,33.9679,37000.0
2008-04-10 13:05:00,53.06,53.11,53.01,53.11,19500.0,33.9743,34.0063,33.9422,34.0063,19500.0
2008-04-10 13:10:00,53.12,53.2,53.08,53.13,40200.0,34.0127,34.0639,33.9871,34.0191,40200.0
2008-04-10 13:15:00,53.12,53.16,53.09,53.14,16300.0,34.0127,34.0383,33.9935,34.0255,16300.0
2008-04-10 13:20:00,53.13,53.23,53.12,53.23,31000.0,34.0191,34.0831,34.0127,34.0831,31000.0
2008-04-10 13:25:00,53.23,53.28,53.19,53.24,33900.0,34.0831,34.1151,34.0575,34.0895,33900.0
2008-04-10 13:30:00,53.26,53.34,53.23,53.3,35700.0,34.1023,34.1535,34.0831,34.1279,35700.0
2008-04-10 13:35:00,53.3,53.43,53.29,53.43,53400.0,34.1279,34.2112,34.1215,34.2112,53400.0
2008-04-10 13:40:00,53.44,53.5,53.42,53.49,68500.0,34.2176,34.256,34.2048,34.2496,68500.0
2008-04-10 13:45:00,53.5,53.58,53.48,53.54,69100.0,34.256,34.3072,34.2432,34.2816,69100.0
2008-04-10 13:50:00,53.54,53.61,53.46,53.46,62100.0,34.2816,34.3264,34.2304,34.2304,62100.0
2008-04-10 13:55:00,53.46,53.48,53.33,53.34,44700.0,34.2304,34.2432,34.1471,34.1535,44700.0
2008-04-10 14:00:00,53.33,53.4,53.28,53.31,92500.0,34.1471,34.192,34.1151,34.1343,92500.0
2008-04-10 14:05:00,53.32,53.35,53.27,53.31,33200.0,34.1407,34.1599,34.1087,34.1343,33200.0
2008-04-10 14:10:00,53.32,53.43,53.32,53.41,31400.0,34.1407,34.2112,34.1407,34.1984,31400.0
2008-04-10 14:15:00,53.41,53.43,53.35,53.41,54300.0,34.1984,34.2112,34.1599,34.1984,54300.0
2008-04-10 14:20:00,53.42,53.42,53.34,53.35,78400.0,34.2048,34.2048,34.1535,34.1599,78400.0
2008-04-10 14:25:00,53.35,53.41,53.33,53.33,91200.0,34.1599,34.1984,34.1471,34.1471,91200.0
2008-04-10 14:30:00,53.32,53.34,53.24,53.33,96100.0,34.1407,34.1535,34.0895,34.1471,96100.0
2008-04-10 14:35:00,53.32,53.4,53.3,53.31,98900.0,34.1407,34.192,34.1279,34.1343,98900.0
2008-04-10 14:40:00,53.31,53.35,53.26,53.28,83900.0,34.1343,34.1599,34.1023,34.1151,83900.0
2008-04-10 14:45:00,53.27,53.3,53.24,53.25,87600.0,34.1087,34.1279,34.0895,34.0959,87600.0
2008-04-10 14:50:00,53.25,53.34,53.23,53.34,116500.0,34.0959,34.1535,34.0831,34.1535,116500.0
2008-04-10 14:55:00,53.33,53.42,53.33,53.37,61500.0,34.1471,34.2048,34.1471,34.1728,61500.0
2008-04-10 15:00:00,53.37,53.41,53.35,53.4,51100.0,34.1728,34.1984,34.1599,34.192,51100.0
2008-04-10 15:05:00,53.4,53.5,53.4,53.43,72900.0,34.192,34.256,34.192,34.2112,72900.0
2008-04-10 15:10:00,53.43,53.44,53.25,53.26,116200.0,34.2112,34.2176,34.0959,34.1023,116200.0
2008-04-10 15:15:00,53.25,53.3,53.23,53.24,119000.0,34.0959,34.1279,34.0831,34.0895,119000.0
2008-04-10 15:20:00,53.25,53.25,53.16,53.22,134000.0,34.0959,34.0959,34.0383,34.0767,134000.0
2008-04-10 15:25:00,53.22,53.23,53.16,53.22,155000.0,34.0767,34.0831,34.0383,34.0767,155000.0
2008-04-10 15:30:00,53.22,53.25,53.14,53.25,241600.0,34.0767,34.0959,34.0255,34.0959,241600.0
2008-04-10 15:35:00,53.14,53.16,53.04,53.07,202600.0,34.0255,34.0383,33.9615,33.9807,202600.0
2008-04-10 15:40:00,53.08,53.08,52.87,52.88,267200.0,33.9871,33.9871,33.8526,33.859,267200.0
2008-04-10 15:45:00,52.87,52.97,52.84,52.97,220800.0,33.8526,33.9166,33.8334,33.9166,220800.0
2008-04-10 15:50:00,52.97,53.15,52.97,53.15,231800.0,33.9166,34.0319,33.9166,34.0319,231800.0
2008-04-10 15:55:00,53.15,53.25,53.15,53.17,534800.0,34.0319,34.0959,34.0319,34.0447,534800.0
2008-04-11 09:30:00,52.26,52.79,52.18,52.65,141900.0,33.462,33.8014,33.4108,33.7117,141900.0
2008-04-11 09:35:00,52.66,52.96,52.51,52.84,74200.0,33.7181,33.9102,33.6221,33.8334,74200.0
2008-04-11 09:40:00,52.83,52.9,52.75,52.77,62600.0,33.827,33.8718,33.7758,33.7886,62600.0
2008-04-11 09:45:00,52.77,52.83,52.58,52.7,64200.0,33.7886,33.827,33.6669,33.7438,64200.0
2008-04-11 09:50:00,52.68,52.79,52.58,52.77,90500.0,33.7309,33.8014,33.6669,33.7886,90500.0
2008-04-11 09:55:00,52.77,52.87,52.62,52.73,151700.0,33.7886,33.8526,33.6925,33.763,151700.0
2008-04-11 10:00:00,52.74,52.81,52.6,52.75,68100.0,33.7694,33.8142,33.6797,33.7758,68100.0
2008-04-11 10:05:00,52.75,52.77,52.68,52.7,82500.0,33.7758,33.7886,33.7309,33.7438,82500.0
2008-04-11 10:10:00,52.7,52.81,52.66,52.8,149900.0,33.7438,33.8142,33.7181,33.8078,149900.0
2008-04-11 10:15:00,52.79,52.83,52.74,52.74,184300.0,33.8014,33.827,33.7694,33.7694,184300.0
2008-04-11 10:20:00,52.74,52.78,52.67,52.71,132200.0,33.7694,33.795,33.7245,33.7502,132200.0
2008-04-11 10:25:00,52.71,52.83,52.64,52.69,156800.0,33.7502,33.827,33.7053,33.7373,156800.0
2008-04-11 10:30:00,52.7,52.72,52.6,52.61,92400.0,33.7438,33.7566,33.6797,33.6861,92400.0
2008-04-11 10:35:00,52.62,52.67,52.51,52.53,175800.0,33.6925,33.7245,33.6221,33.6349,175800.0
2008-04-11 10:40:00,52.53,52.64,52.5,52.6,134700.0,33.6349,33.7053,33.6157,33.6797,134700.0
2008-04-11 10:45:00,52.6,52.67,52.59,52.63,386500.0,33.6797,33.7245,33.6733,33.6989,386500.0
2008-04-11 10:50:00,52.64,52.65,52.55,52.58,86000.0,33.7053,33.7117,33.6477,33.6669,86000.0
2008-04-11 10:55:00,52.58,52.6,52.51,52.56,156400.0,33.6669,33.6797,33.6221,33.6541,156400.0
2008-04-11 11:00:00,52.56,52.56,52.39,52.42,106300.0,33.6541,33.6541,33.5453,33.5645,106300.0
2008-04-11 11:05:00,52.41,52.6,52.37,52.6,103000.0,33.5581,33.6797,33.5325,33.6797,103000.0
2008-04-11 11:10:00,52.6,52.61,52.51,52.56,70600.0,33.6797,33.6861,33.6221,33.6541,70600.0
2008-04-11 11:15:00,52.55,52.61,52.47,52.52,68200.0,33.6477,33.6861,33.5965,33.6285,68200.0
2008-04-11 11:20:00,52.52,52.66,52.5,52.6,46200.0,33.6285,33.7181,33.6157,33.6797,46200.0
2008-04-11 11:25:00,52.6,52.64,52.57,52.59,36900.0,33.6797,33.7053,33.6605,33.6733,36900.0
2008-04-11 11:30:00,52.59,52.62,52.57,52.58,46800.0,33.6733,33.6925,33.6605,33.6669,46800.0
2008-04-11 11:35:00,52.59,52.6,52.56,52.58,30600.0,33.6733,33.6797,33.6541,33.6669,30600.0
2008-04-11 11:40:00,52.57,52.6,52.52,52.54,72000.0,33.6605,33.6797,33.6285,33.6413,72000.0
2008-04-11 11:45:00,52.55,52.6,52.49,52.49,90800.0,33.6477,33.6797,33.6093,33.6093,90800.0
2008-04-11 11:50:00,52.49,52.51,52.37,52.37,81700.0,33.6093,33.6221,33.5325,33.5325,81700.0
2008-04-11 11:55:00,52.37,52.4,52.34,52.37,133200.0,33.5325,33.5517,33.5132,33.5325,133200.0
2008-04-11 12:00:00,52.37,52.4,52.33,52.37,89500.0,33.5325,33.5517,33.5068,33.5325,89500.0
2008-04-11 12:05:00,52.37,52.38,52.25,52.25,71600.0,33.5325,33.5389,33.4556,33.4556,71600.0
2008-04-11 12:10:00,52.26,52.26,52.05,52.17,155900.0,33.462,33.462,33.3276,33.4044,155900.0
2008-04-11 12:15:00,52.17,52.21,52.14,52.21,41900.0,33.4044,33.43,33.3852,33.43,41900.0
2008-04-11 12:20:00,52.19,52.2,52.05,52.08,94400.0,33.4172,33.4236,33.3276,33.3468,94400.0
2008-04-11 12:25:00,52.07,52.09,51.99,52.0,156300.0,33.3404,33.3532,33.2891,33.2955,156300.0
2008-04-11 12:30:00,52.0,52.14,52.0,52.06,89600.0,33.2955,33.3852,33.2955,33.334,89600.0
2008-04-11 12:35:00,52.06,52.17,52.04,52.17,62600.0,33.334,33.4044,33.3212,33.4044,62600.0
2008-04-11 12:40:00,52.17,52.22,52.13,52.19,163000.0,33.4044,33.4364,33.3788,33.4172,163000.0
2008-04-11 12:45:00,52.18,52.25,52.15,52.23,92500.0,33.4108,33.4556,33.3916,33.4428,92500.0
2008-04-11 12:50:00,52.22,52.26,52.19,52.2,34300.0,33.4364,33.462,33.4172,33.4236,34300.0
2008-04-11 12:55:00,52.2,52.2,52.09,52.11,63100.0,33.4236,33.4236,33.3532,33.366,63100.0
2008-04-11 13:00:00,52.1,52.11,52.04,52.08,94200.0,33.3596,33.366,33.3212,33.3468,94200.0
2008-04-11 13:05:00,52.08,52.13,52.06,52.13,41200.0,33.3468,33.3788,33.334,33.3788,41200.0
2008-04-11 13:10:00,52.13,52.15,52.09,52.13,148600.0,33.3788,33.3916,33.3532,33.3788,148600.0
2008-04-11 13:15:00,52.13,52.15,52.1,52.12,45800.0,33.3788,33.3916,33.3596,33.3724,45800.0
2008-04-11 13:20:00,52.11,52.12,52.07,52.1,75700.0,33.366,33.3724,33.3404,33.3596,75700.0
2008-04-11 13:25:00,52.1,52.15,52.05,52.07,76900.0,33.3596,33.3916,33.3276,33.3404,76900.0
2008-04-11 13:30:00,52.06,52.06,52.0,52.05,90900.0,33.334,33.334,33.2955,33.3276,90900.0
2008-04-11 13:35:00,52.04,52.08,52.01,52.08,60400.0,33.3212,33.3468,33.3019,33.3468,60400.0
2008-04-11 13:40:00,52.07,52.11,52.07,52.1,70200.0,33.3404,33.366,33.3404,33.3596,70200.0
2008-04-11 13:45:00,52.1,52.11,52.09,52.1,48700.0,33.3596,33.366,33.3532,33.3596,48700.0
2008-04-11 13:50:00,52.1,52.11,52.0,52.04,153800.0,33.3596,33.366,33.2955,33.3212,153800.0
2008-04-11 13:55:00,52.05,52.1,52.01,52.05,43800.0,33.3276,33.3596,33.3019,33.3276,43800.0
2008-04-11 14:00:00,52.06,52.1,52.02,52.06,34300.0,33.334,33.3596,33.3083,33.334,34300.0
2008-04-11 14:05:00,52.06,52.09,52.04,52.06,40300.0,33.334,33.3532,33.3212,33.334,40300.0
2008-04-11 14:10:00,52.05,52.07,52.0,52.04,53900.0,33.3276,33.3404,33.2955,33.3212,53900.0
2008-04-11 14:15:00,52.04,52.08,52.0,52.06,81000.0,33.3212,33.3468,33.2955,33.334,81000.0
2008-04-11 14:20:00,52.06,52.07,52.04,52.06,41900.0,33.334,33.3404,33.3212,33.334,41900.0
2008-04-11 14:25:00,52.06,52.09,52.04,52.04,147500.0,33.334,33.3532,33.3212,33.3212,147500.0
2008-04-11 14:30:00,52.03,52.05,52.0,52.0,80100.0,33.3148,33.3276,33.2955,33.2955,80100.0
2008-04-11 14:35:00,52.0,52.06,52.0,52.04,32000.0,33.2955,33.334,33.2955,33.3212,32000.0
2008-04-11 14:40:00,52.04,52.08,52.0,52.0,79700.0,33.3212,33.3468,33.2955,33.2955,79700.0
2008-04-11 14:45:00,52.0,52.06,52.0,52.05,67500.0,33.2955,33.334,33.2955,33.3276,67500.0
2008-04-11 14:50:00,52.06,52.14,52.06,52.14,53000.0,33.334,33.3852,33.334,33.3852,53000.0
2008-04-11 14:55:00,52.14,52.15,52.01,52.02,66200.0,33.3852,33.3916,33.3019,33.3083,66200.0
2008-04-11 15:00:00,52.04,52.04,51.99,52.01,106600.0,33.3212,33.3212,33.2891,33.3019,106600.0
2008-04-11 15:05:00,52.01,52.07,51.94,51.97,113900.0,33.3019,33.3404,33.2571,33.2763,113900.0
2008-04-11 15:10:00,51.98,52.01,51.88,51.91,151700.0,33.2827,33.3019,33.2187,33.2379,151700.0
2008-04-11 15:15:00,51.92,52.0,51.87,51.95,91700.0,33.2443,33.2955,33.2123,33.2635,91700.0
2008-04-11 15:20:00,51.95,51.98,51.88,51.97,102900.0,33.2635,33.2827,33.2187,33.2763,102900.0
2008-04-11 15:25:00,51.97,52.06,51.94,51.99,103100.0,33.2763,33.334,33.2571,33.2891,103100.0
2008-04-11 15:30:00,51.99,51.99,51.85,51.92,110000.0,33.2891,33.2891,33.1995,33.2443,110000.0
2008-04-11 15:35:00,51.91,51.91,51.76,51.78,125000.0,33.2379,33.2379,33.1419,33.1547,125000.0
2008-04-11 15:40:00,51.78,51.85,51.74,51.76,190900.0,33.1547,33.1995,33.1291,33.1419,190900.0
2008-04-11 15:45:00,51.76,51.84,51.73,51.82,225800.0,33.1419,33.1931,33.1227,33.1803,225800.0
2008-04-11 15:50:00,51.82,51.94,51.75,51.94,280900.0,33.1803,33.2571,33.1355,33.2571,280900.0
2008-04-11 15:55:00,51.95,51.99,51.87,51.89,437000.0,33.2635,33.2891,33.2123,33.2251,437000.0
2008-04-14 09:30:00,52.03,52.15,51.8,52.05,94000.0,33.3148,33.3916,33.1675,33.3276,94000.0
2008-04-14 09:35:00,52.03,52.3,52.03,52.22,160500.0,33.3148,33.4876,33.3148,33.4364,160500.0
2008-04-14 09:40:00,52.22,52.26,52.03,52.12,82700.0,33.4364,33.462,33.3148,33.3724,82700.0
2008-04-14 09:45:00,52.13,52.24,52.0,52.05,67600.0,33.3788,33.4492,33.2955,33.3276,67600.0
2008-04-14 09:50:00,52.03,52.11,51.9,51.99,84600.0,33.3148,33.366,33.2315,33.2891,84600.0
2008-04-14 09:55:00,51.98,52.13,51.88,52.11,69900.0,33.2827,33.3788,33.2187,33.366,69900.0
2008-04-14 10:00:00,52.11,52.14,52.0,52.07,64400.0,33.366,33.3852,33.2955,33.3404,64400.0
2008-04-14 10:05:00,52.05,52.05,51.86,51.88,47600.0,33.3276,33.3276,33.2059,33.2187,47600.0
2008-04-14 10:10:00,51.87,51.98,51.8,51.94,36800.0,33.2123,33.2827,33.1675,33.2571,36800.0
2008-04-14 10:15:00,51.96,52.05,51.92,52.04,152800.0,33.2699,33.3276,33.2443,33.3212,152800.0
2008-04-14 10:20:00,52.04,52.12,51.89,52.0,47700.0,33.3212,33.3724,33.2251,33.2955,47700.0
2008-04-14 10:25:00,52.0,52.12,52.0,52.02,39500.0,33.2955,33.3724,33.2955,33.3083,39500.0
2008-04-14 10:30:00,52.04,52.18,52.0,52.07,89300.0,33.3212,33.4108,33.2955,33.3404,89300.0
2008-04-14 10:35:00,52.07,52.15,52.01,52.04,42600.0,33.3404,33.3916,33.3019,33.3212,42600.0
2008-04-14 10:40:00,52.02,52.13,52.0,52.03,81800.0,33.3083,33.3788,33.2955,33.3148,81800.0
2008-04-14 10:45:00,52.03,52.03,51.84,51.88,81200.0,33.3148,33.3148,33.1931,33.2187,81200.0
2008-04-14 10:50:00,51.87,51.9,51.81,51.87,37000.0,33.2123,33.2315,33.1739,33.2123,37000.0
2008-04-14 10:55:00,51.87,52.13,51.85,52.09,86500.0,33.2123,33.3788,33.1995,33.3532,86500.0
2008-04-14 11:00:00,52.09,52.22,52.09,52.22,120800.0,33.3532,33.4364,33.3532,33.4364,120800.0
2008-04-14 11:05:00,52.22,52.22,52.05,52.06,71400.0,33.4364,33.4364,33.3276,33.334,71400.0
2008-04-14 11:10:00,52.05,52.1,52.03,52.04,20800.0,33.3276,33.3596,33.3148,33.3212,20800.0
2008-04-14 11:15:00,52.04,52.15,52.04,52.1,39300.0,33.3212,33.3916,33.3212,33.3596,39300.0
2008-04-14 11:20:00,52.09,52.12,51.96,51.98,45900.0,33.3532,33.3724,33.2699,33.2827,45900.0
2008-04-14 11:25:00,51.98,52.01,51.82,51.85,50000.0,33.2827,33.3019,33.1803,33.1995,50000.0
2008-04-14 11:30:00,51.84,51.93,51.79,51.92,40200.0,33.1931,33.2507,33.1611,33.2443,40200.0
2008-04-14 11:35:00,51.91,51.98,51.89,51.98,55100.0,33.2379,33.2827,33.2251,33.2827,55100.0
2008-04-14 11:40:00,51.99,52.05,51.93,52.05,27800.0,33.2891,33.3276,33.2507,33.3276,27800.0
2008-04-14 11:45:00,52.05,52.06,51.95,52.03,43800.0,33.3276,33.334,33.2635,33.3148,43800.0
2008-04-14 11:50:00,52.04,52.09,52.02,52.06,38400.0,33.3212,33.3532,33.3083,33.334,38400.0
2008-04-14 11:55:00,52.06,52.11,52.04,52.11,36100.0,33.334,33.366,33.3212,33.366,36100.0
2008-04-14 12:00:00,52.11,52.14,52.06,52.07,33600.0,33.366,33.3852,33.334,33.3404,33600.0
2008-04-14 12:05:00,52.06,52.06,51.93,52.0,55500.0,33.334,33.334,33.2507,33.2955,55500.0
2008-04-14 12:10:00,51.98,52.05,51.96,52.0,24800.0,33.2827,33.3276,33.2699,33.2955,24800.0
2008-04-14 12:15:00,52.01,52.06,51.95,52.06,25700.0,33.3019,33.334,33.2635,33.334,25700.0
2008-04-14 12:20:00,52.06,52.11,52.04,52.11,28400.0,33.334,33.366,33.3212,33.366,28400.0
2008-04-14 12:25:00,52.11,52.22,52.1,52.21,58800.0,33.366,33.4364,33.3596,33.43,58800.0
2008-04-14 12:30:00,52.21,52.22,52.17,52.2,20000.0,33.43,33.4364,33.4044,33.4236,20000.0
2008-04-14 12:35:00,52.2,52.22,52.16,52.18,16300.0,33.4236,33.4364,33.398,33.4108,16300.0
2008-04-14 12:40:00,52.16,52.22,52.15,52.16,31400.0,33.398,33.4364,33.3916,33.398,31400.0
2008-04-14 12:45:00,52.19,52.22,52.19,52.2,24700.0,33.4172,33.4364,33.4172,33.4236,24700.0
2008-04-14 12:50:00,52.21,52.22,52.19,52.19,46100.0,33.43,33.4364,33.4172,33.4172,46100.0
2008-04-14 12:55:00,52.18,52.22,52.16,52.19,26000.0,33.4108,33.4364,33.398,33.4172,26000.0
2008-04-14 13:00:00,52.19,52.22,52.19,52.21,29200.0,33.4172,33.4364,33.4172,33.43,29200.0
2008-04-14 13:05:00,52.22,52.23,52.18,52.19,30400.0,33.4364,33.4428,33.4108,33.4172,30400.0
2008-04-14 13:10:00,52.18,52.26,52.18,52.23,44000.0,33.4108,33.462,33.4108,33.4428,44000.0
2008-04-14 13:15:00,52.21,52.23,52.11,52.16,83600.0,33.43,33.4428,33.366,33.398,83600.0
2008-04-14 13:20:00,52.16,52.2,52.15,52.19,27000.0,33.398,33.4236,33.3916,33.4172,27000.0
2008-04-14 13:25:00,52.18,52.2,52.08,52.17,29100.0,33.4108,33.4236,33.3468,33.4044,29100.0
2008-04-14 13:30:00,52.18,52.2,52.11,52.13,18700.0,33.4108,33.4236,33.366,33.3788,18700.0
2008-04-14 13:35:00,52.15,52.19,52.15,52.18,25500.0,33.3916,33.4172,33.3916,33.4108,25500.0
2008-04-14 13:40:00,52.18,52.25,52.15,52.19,49400.0,33.4108,33.4556,33.3916,33.4172,49400.0
2008-04-14 13:45:00,52.18,52.18,52.06,52.08,26200.0,33.4108,33.4108,33.334,33.3468,26200.0
2008-04-14 13:50:00,52.09,52.16,52.07,52.1,35500.0,33.3532,33.398,33.3404,33.3596,35500.0
2008-04-14 13:55:00,52.09,52.15,52.07,52.14,13800.0,33.3532,33.3916,33.3404,33.3852,13800.0
2008-04-14 14:00:00,52.15,52.18,52.12,52.14,30500.0,33.3916,33.4108,33.3724,33.3852,30500.0
2008-04-14 14:05:00,52.13,52.17,52.04,52.06,27600.0,33.3788,33.4044,33.3212,33.334,27600.0
2008-04-14 14:10:00,52.06,52.11,52.01,52.01,37800.0,33.334,33.366,33.3019,33.3019,37800.0
2008-04-14 14:15:00,52.01,52.05,51.95,51.95,42800.0,33.3019,33.3276,33.2635,33.2635,42800.0
2008-04-14 14:20:00,51.95,52.09,51.95,52.04,43000.0,33.2635,33.3532,33.2635,33.3212,43000.0
2008-04-14 14:25:00,52.03,52.03,51.93,51.97,20200.0,33.3148,33.3148,33.2507,33.2763,20200.0
2008-04-14 14:30:00,51.96,52.06,51.91,52.04,44700.0,33.2699,33.334,33.2379,33.3212,44700.0
2008-04-14 14:35:00,52.04,52.07,51.97,52.0,45600.0,33.3212,33.3404,33.2763,33.2955,45600.0
2008-04-14 14:40:00,51.99,52.02,51.95,52.0,24100.0,33.2891,33.3083,33.2635,33.2955,24100.0
2008-04-14 14:45:00,52.01,52.05,51.94,51.94,30700.0,33.3019,33.3276,33.2571,33.2571,30700.0
2008-04-14 14:50:00,51.94,51.96,51.9,51.92,52800.0,33.2571,33.2699,33.2315,33.2443,52800.0
2008-04-14 14:55:00,51.92,51.94,51.9,51.92,20600.0,33.2443,33.2571,33.2315,33.2443,20600.0
2008-04-14 15:00:00,51.92,51.96,51.87,51.9,71600.0,33.2443,33.2699,33.2123,33.2315,71600.0
2008-04-14 15:05:00,51.89,51.92,51.83,51.92,70700.0,33.2251,33.2443,33.1867,33.2443,70700.0
2008-04-14 15:10:00,51.91,51.92,51.86,51.88,27100.0,33.2379,33.2443,33.2059,33.2187,27100.0
2008-04-14 15:15:00,51.87,51.92,51.85,51.89,46400.0,33.2123,33.2443,33.1995,33.2251,46400.0
2008-04-14 15:20:00,51.9,51.94,51.86,51.9,35800.0,33.2315,33.2571,33.2059,33.2315,35800.0
2008-04-14 15:25:00,51.91,51.96,51.85,51.91,71000.0,33.2379,33.2699,33.1995,33.2379,71000.0
2008-04-14 15:30:00,51.9,52.0,51.84,51.97,96200.0,33.2315,33.2955,33.1931,33.2763,96200.0
2008-04-14 15:35:00,51.95,52.05,51.93,52.01,92400.0,33.2635,33.3276,33.2507,33.3019,92400.0
2008-04-14 15:40:00,52.01,52.11,52.0,52.05,128000.0,33.3019,33.366,33.2955,33.3276,128000.0
2008-04-14 15:45:00,52.05,52.12,52.04,52.1,80100.0,33.3276,33.3724,33.3212,33.3596,80100.0
2008-04-14 15:50:00,52.1,52.11,52.02,52.02,156600.0,33.3596,33.366,33.3083,33.3083,156600.0
2008-04-14 15:55:00,52.02,52.06,51.92,51.96,212600.0,33.3083,33.334,33.2443,33.2699,212600.0
2008-04-15 09:30:00,52.28,52.48,51.88,51.97,134200.0,33.4748,33.6029,33.2187,33.2763,134200.0
2008-04-15 09:35:00,51.99,52.21,51.89,51.89,56400.0,33.2891,33.43,33.2251,33.2251,56400.0
2008-04-15 09:40:00,51.91,51.92,51.73,51.81,98000.0,33.2379,33.2443,33.1227,33.1739,98000.0
2008-04-15 09:45:00,51.81,51.92,51.75,51.86,57400.0,33.1739,33.2443,33.1355,33.2059,57400.0
2008-04-15 09:50:00,51.87,52.05,51.85,52.04,74300.0,33.2123,33.3276,33.1995,33.3212,74300.0
2008-04-15 09:55:00,52.03,52.05,51.87,51.87,53000.0,33.3148,33.3276,33.2123,33.2123,53000.0
2008-04-15 10:00:00,51.87,52.04,51.86,52.0,67900.0,33.2123,33.3212,33.2059,33.2955,67900.0
2008-04-15 10:05:00,52.01,52.04,51.9,51.91,49800.0,33.3019,33.3212,33.2315,33.2379,49800.0
2008-04-15 10:10:00,51.9,52.01,51.89,51.94,43100.0,33.2315,33.3019,33.2251,33.2571,43100.0
2008-04-15 10:15:00,51.94,51.98,51.88,51.88,32400.0,33.2571,33.2827,33.2187,33.2187,32400.0
2008-04-15 10:20:00,51.88,51.95,51.84,51.94,24000.0,33.2187,33.2635,33.1931,33.2571,24000.0
2008-04-15 10:25:00,51.95,51.95,51.81,51.91,40600.0,33.2635,33.2635,33.1739,33.2379,40600.0
2008-04-15 10:30:00,51.92,52.06,51.92,52.03,19200.0,33.2443,33.334,33.2443,33.3148,19200.0
2008-04-15 10:35:00,52.06,52.18,52.0,52.16,93700.0,33.334,33.4108,33.2955,33.398,93700.0
2008-04-15 10:40:00,52.17,52.25,52.1,52.24,44200.0,33.4044,33.4556,33.3596,33.4492,44200.0
2008-04-15 10:45:00,52.25,52.3,52.17,52.22,43400.0,33.4556,33.4876,33.4044,33.4364,43400.0
2008-04-15 10:50:00,52.21,52.22,51.94,51.94,53900.0,33.43,33.4364,33.2571,33.2571,53900.0
2008-04-15 10:55:00,51.94,52.16,51.93,52.16,39100.0,33.2571,33.398,33.2507,33.398,39100.0
2008-04-15 11:00:00,52.16,52.19,52.12,52.17,26700.0,33.398,33.4172,33.3724,33.4044,26700.0
2008-04-15 11:05:00,52.16,52.18,51.99,52.03,23200.0,33.398,33.4108,33.2891,33.3148,23200.0
2008-04-15 11:10:00,52.02,52.14,51.94,51.94,48200.0,33.3083,33.3852,33.2571,33.2571,48200.0
2008-04-15 11:15:00,51.95,52.02,51.94,51.97,30000.0,33.2635,33.3083,33.2571,33.2763,30000.0
2008-04-15 11:20:00,51.97,52.14,51.93,52.08,30400.0,33.2763,33.3852,33.2507,33.3468,30400.0
2008-04-15 11:25:00,52.09,52.12,51.97,51.98,38900.0,33.3532,33.3724,33.2763,33.2827,38900.0
2008-04-15 11:30:00,51.96,52.06,51.96,52.0,27300.0,33.2699,33.334,33.2699,33.2955,27300.0
2008-04-15 11:35:00,52.01,52.03,51.96,51.97,27000.0,33.3019,33.3148,33.2699,33.2763,27000.0
2008-04-15 11:40:00,51.98,51.99,51.9,51.96,24500.0,33.2827,33.2891,33.2315,33.2699,24500.0
2008-04-15 11:45:00,51.96,52.01,51.93,51.99,51900.0,33.2699,33.3019,33.2507,33.2891,51900.0
2008-04-15 11:50:00,52.01,52.02,51.96,52.0,20600.0,33.3019,33.3083,33.2699,33.2955,20600.0
2008-04-15 11:55:00,52.01,52.04,51.97,51.99,18800.0,33.3019,33.3212,33.2763,33.2891,18800.0
2008-04-15 12:00:00,52.0,52.03,51.99,52.02,25200.0,33.2955,33.3148,33.2891,33.3083,25200.0
2008-04-15 12:05:00,52.01,52.01,51.95,51.96,18700.0,33.3019,33.3019,33.2635,33.2699,18700.0
2008-04-15 12:10:00,51.98,52.02,51.97,51.97,14900.0,33.2827,33.3083,33.2763,33.2763,14900.0
2008-04-15 12:15:00,51.96,52.01,51.96,51.96,14800.0,33.2699,33.3019,33.2699,33.2699,14800.0
2008-04-15 12:20:00,51.97,51.99,51.94,51.96,11900.0,33.2763,33.2891,33.2571,33.2699,11900.0
2008-04-15 12:25:00,51.96,52.04,51.96,52.04,41700.0,33.2699,33.3212,33.2699,33.3212,41700.0
2008-04-15 12:30:00,52.04,52.11,52.02,52.08,27900.0,33.3212,33.366,33.3083,33.3468,27900.0
2008-04-15 12:35:00,52.1,52.15,52.1,52.14,26100.0,33.3596,33.3916,33.3596,33.3852,26100.0
2008-04-15 12:40:00,52.15,52.15,52.05,52.09,39600.0,33.3916,33.3916,33.3276,33.3532,39600.0
2008-04-15 12:45:00,52.09,52.09,52.02,52.04,19900.0,33.3532,33.3532,33.3083,33.3212,19900.0
2008-04-15 12:50:00,52.05,52.06,51.95,52.01,90500.0,33.3276,33.334,33.2635,33.3019,90500.0
2008-04-15 12:55:00,52.03,52.04,51.96,51.96,20500.0,33.3148,33.3212,33.2699,33.2699,20500.0
2008-04-15 13:00:00,51.96,51.99,51.91,51.95,41400.0,33.2699,33.2891,33.2379,33.2635,41400.0
2008-04-15 13:05:00,51.95,51.97,51.9,51.9,38800.0,33.2635,33.2763,33.2315,33.2315,38800.0
2008-04-15 13:10:00,51.9,52.0,51.87,51.99,63400.0,33.2315,33.2955,33.2123,33.2891,63400.0
2008-04-15 13:15:00,51.99,52.03,51.96,51.96,26600.0,33.2891,33.3148,33.2699,33.2699,26600.0
2008-04-15 13:20:00,51.98,52.0,51.95,51.97,24400.0,33.2827,33.2955,33.2635,33.2763,24400.0
2008-04-15 13:25:00,51.98,52.01,51.95,51.99,23600.0,33.2827,33.3019,33.2635,33.2891,23600.0
2008-04-15 13:30:00,51.99,52.02,51.95,52.02,15200.0,33.2891,33.3083,33.2635,33.3083,15200.0
2008-04-15 13:35:00,52.03,52.05,52.01,52.02,17700.0,33.3148,33.3276,33.3019,33.3083,17700.0
2008-04-15 13:40:00,52.02,52.08,52.01,52.05,21700.0,33.3083,33.3468,33.3019,33.3276,21700.0
2008-04-15 13:45:00,52.06,52.14,52.03,52.14,47200.0,33.334,33.3852,33.3148,33.3852,47200.0
2008-04-15 13:50:00,52.13,52.14,52.08,52.14,35900.0,33.3788,33.3852,33.3468,33.3852,35900.0
2008-04-15 13:55:00,52.13,52.15,52.11,52.15,12200.0,33.3788,33.3916,33.366,33.3916,12200.0
2008-04-15 14:00:00,52.13,52.15,52.06,52.09,35500.0,33.3788,33.3916,33.334,33.3532,35500.0
2008-04-15 14:05:00,52.09,52.15,52.09,52.11,27200.0,33.3532,33.3916,33.3532,33.366,27200.0
2008-04-15 14:10:00,52.13,52.14,52.09,52.13,31200.0,33.3788,33.3852,33.3532,33.3788,31200.0
2008-04-15 14:15:00,52.12,52.13,52.05,52.07,19500.0,33.3724,33.3788,33.3276,33.3404,19500.0
2008-04-15 14:20:00,52.06,52.11,52.05,52.07,24000.0,33.334,33.366,33.3276,33.3404,24000.0
2008-04-15 14:25:00,52.07,52.11,52.04,52.09,32200.0,33.3404,33.366,33.3212,33.3532,32200.0
2008-04-15 14:30:00,52.08,52.17,52.08,52.16,51200.0,33.3468,33.4044,33.3468,33.398,51200.0
2008-04-15 14:35:00,52.16,52.2,52.15,52.17,44600.0,33.398,33.4236,33.3916,33.4044,44600.0
2008-04-15 14:40:00,52.18,52.19,52.13,52.16,29500.0,33.4108,33.4172,33.3788,33.398,29500.0
2008-04-15 14:45:00,52.16,52.2,52.15,52.2,79100.0,33.398,33.4236,33.3916,33.4236,79100.0
2008-04-15 14:50:00,52.2,52.2,52.13,52.14,41600.0,33.4236,33.4236,33.3788,33.3852,41600.0
2008-04-15 14:55:00,52.14,52.2,52.1,52.15,68500.0,33.3852,33.4236,33.3596,33.3916,68500.0
2008-04-15 15:00:00,52.14,52.18,52.12,52.17,44400.0,33.3852,33.4108,33.3724,33.4044,44400.0
2008-04-15 15:05:00,52.18,52.19,52.06,52.07,60600.0,33.4108,33.4172,33.334,33.3404,60600.0
2008-04-15 15:10:00,52.07,52.21,52.06,52.2,71700.0,33.3404,33.43,33.334,33.4236,71700.0
2008-04-15 15:15:00,52.2,52.34,52.18,52.33,77000.0,33.4236,33.5132,33.4108,33.5068,77000.0
2008-04-15 15:20:00,52.33,52.41,52.3,52.37,77100.0,33.5068,33.5581,33.4876,33.5325,77100.0
2008-04-15 15:25:00,52.37,52.41,52.28,52.37,117400.0,33.5325,33.5581,33.4748,33.5325,117400.0
2008-04-15 15:30:00,52.38,52.44,52.32,52.33,126900.0,33.5389,33.5773,33.5004,33.5068,126900.0
2008-04-15 15:35:00,52.34,52.36,52.29,52.32,88500.0,33.5132,33.5261,33.4812,33.5004,88500.0
2008-04-15 15:40:00,52.32,52.36,52.1,52.22,506400.0,33.5004,33.5261,33.3596,33.4364,506400.0
2008-04-15 15:45:00,52.22,52.26,52.15,52.2,254800.0,33.4364,33.462,33.3916,33.4236,254800.0
2008-04-15 15:50:00,52.2,52.45,52.2,52.42,527600.0,33.4236,33.5837,33.4236,33.5645,527600.0
2008-04-15 15:55:00,52.42,52.6,52.4,52.56,490100.0,33.5645,33.6797,33.5517,33.6541,490100.0
2008-04-16 09:30:00,52.93,53.16,52.74,52.99,88700.0,33.891,34.0383,33.7694,33.9294,88700.0
2008-04-16 09:35:00,53.0,53.09,52.93,52.97,120000.0,33.9358,33.9935,33.891,33.9166,120000.0
2008-04-16 09:40:00,52.96,53.13,52.94,53.0,160900.0,33.9102,34.0191,33.8974,33.9358,160900.0
2008-04-16 09:45:00,53.0,53.02,52.98,52.99,139100.0,33.9358,33.9486,33.923,33.9294,139100.0
2008-04-16 09:50:00,52.99,53.02,52.9,52.95,82500.0,33.9294,33.9486,33.8718,33.9038,82500.0
2008-04-16 09:55:00,52.94,52.95,52.89,52.92,89100.0,33.8974,33.9038,33.8654,33.8846,89100.0
2008-04-16 10:00:00,52.92,52.93,52.64,52.65,105300.0,33.8846,33.891,33.7053,33.7117,105300.0
2008-04-16 10:05:00,52.64,52.81,52.64,52.75,78000.0,33.7053,33.8142,33.7053,33.7758,78000.0
2008-04-16 10:10:00,52.75,52.91,52.73,52.9,61700.0,33.7758,33.8782,33.763,33.8718,61700.0
2008-04-16 10:15:00,52.88,52.99,52.88,52.91,111300.0,33.859,33.9294,33.859,33.8782,111300.0
2008-04-16 10:20:00,52.91,53.05,52.9,53.04,101400.0,33.8782,33.9679,33.8718,33.9615,101400.0
2008-04-16 10:25:00,53.04,53.13,52.94,52.95,70600.0,33.9615,34.0191,33.8974,33.9038,70600.0
2008-04-16 10:30:00,52.99,53.17,52.95,53.13,149000.0,33.9294,34.0447,33.9038,34.0191,149000.0
2008-04-16 10:35:00,53.14,53.14,52.89,52.91,100500.0,34.0255,34.0255,33.8654,33.8782,100500.0
2008-04-16 10:40:00,52.91,52.91,52.76,52.79,53700.0,33.8782,33.8782,33.7822,33.8014,53700.0
2008-04-16 10:45:00,52.8,52.89,52.73,52.83,74600.0,33.8078,33.8654,33.763,33.827,74600.0
2008-04-16 10:50:00,52.85,53.04,52.84,53.04,84400.0,33.8398,33.9615,33.8334,33.9615,84400.0
2008-04-16 10:55:00,53.03,53.05,52.97,53.0,18900.0,33.9551,33.9679,33.9166,33.9358,18900.0
2008-04-16 11:00:00,52.99,53.04,52.93,53.02,51000.0,33.9294,33.9615,33.891,33.9486,51000.0
2008-04-16 11:05:00,53.02,53.03,52.76,52.76,60600.0,33.9486,33.9551,33.7822,33.7822,60600.0
2008-04-16 11:10:00,52.76,52.88,52.74,52.81,44300.0,33.7822,33.859,33.7694,33.8142,44300.0
2008-04-16 11:15:00,52.8,52.9,52.78,52.89,29200.0,33.8078,33.8718,33.795,33.8654,29200.0
2008-04-16 11:20:00,52.9,52.97,52.9,52.95,38000.0,33.8718,33.9166,33.8718,33.9038,38000.0
2008-04-16 11:25:00,52.94,53.02,52.89,52.99,84900.0,33.8974,33.9486,33.8654,33.9294,84900.0
2008-04-16 11:30:00,52.99,53.11,52.97,53.08,72300.0,33.9294,34.0063,33.9166,33.9871,72300.0
2008-04-16 11:35:00,53.08,53.26,53.07,53.2,116400.0,33.9871,34.1023,33.9807,34.0639,116400.0
2008-04-16 11:40:00,53.2,53.3,53.18,53.18,106100.0,34.0639,34.1279,34.0511,34.0511,106100.0
2008-04-16 11:45:00,53.19,53.23,52.9,53.23,434200.0,34.0575,34.0831,33.8718,34.0831,434200.0
2008-04-16 11:50:00,53.24,53.31,53.0,53.31,114600.0,34.0895,34.1343,33.9358,34.1343,114600.0
2008-04-16 11:55:00,53.31,53.36,53.27,53.27,31200.0,34.1343,34.1663,34.1087,34.1087,31200.0
2008-04-16 12:00:00,53.28,53.35,53.28,53.35,20100.0,34.1151,34.1599,34.1151,34.1599,20100.0
2008-04-16 12:05:00,53.35,53.44,53.34,53.44,36700.0,34.1599,34.2176,34.1535,34.2176,36700.0
2008-04-16 12:10:00,53.42,53.5,53.42,53.5,28500.0,34.2048,34.256,34.2048,34.256,28500.0
2008-04-16 12:15:00,53.5,53.52,53.37,53.41,68100.0,34.256,34.2688,34.1728,34.1984,68100.0
2008-04-16 12:20:00,53.38,53.49,53.38,53.43,31500.0,34.1792,34.2496,34.1792,34.2112,31500.0
2008-04-16 12:25:00,53.44,53.54,53.44,53.49,34400.0,34.2176,34.2816,34.2176,34.2496,34400.0
2008-04-16 12:30:00,53.49,53.56,53.35,53.38,169100.0,34.2496,34.2944,34.1599,34.1792,169100.0
2008-04-16 12:35:00,53.38,53.4,53.27,53.28,58900.0,34.1792,34.192,34.1087,34.1151,58900.0
2008-04-16 12:40:00,53.27,53.38,53.27,53.37,42900.0,34.1087,34.1792,34.1087,34.1728,42900.0
2008-04-16 12:45:00,53.38,53.38,53.34,53.36,23500.0,34.1792,34.1792,34.1535,34.1663,23500.0
2008-04-16 12:50:00,53.35,53.41,53.33,53.39,34700.0,34.1599,34.1984,34.1471,34.1856,34700.0
2008-04-16 12:55:00,53.39,53.45,53.36,53.37,33900.0,34.1856,34.224,34.1663,34.1728,33900.0
2008-04-16 13:00:00,53.38,53.45,53.33,53.36,72100.0,34.1792,34.224,34.1471,34.1663,72100.0
2008-04-16 13:05:00,53.36,53.36,53.29,53.31,17700.0,34.1663,34.1663,34.1215,34.1343,17700.0
2008-04-16 13:10:00,53.31,53.33,53.27,53.32,19400.0,34.1343,34.1471,34.1087,34.1407,19400.0
2008-04-16 13:15:00,53.31,53.32,53.25,53.3,25000.0,34.1343,34.1407,34.0959,34.1279,25000.0
2008-04-16 13:20:00,53.28,53.37,53.27,53.33,23400.0,34.1151,34.1728,34.1087,34.1471,23400.0
2008-04-16 13:25:00,53.32,53.4,53.31,53.38,25400.0,34.1407,34.192,34.1343,34.1792,25400.0
2008-04-16 13:30:00,53.38,53.42,53.29,53.29,24500.0,34.1792,34.2048,34.1215,34.1215,24500.0
2008-04-16 13:35:00,53.3,53.3,53.11,53.16,32500.0,34.1279,34.1279,34.0063,34.0383,32500.0
2008-04-16 13:40:00,53.17,53.26,53.14,53.26,17400.0,34.0447,34.1023,34.0255,34.1023,17400.0
2008-04-16 13:45:00,53.26,53.31,53.26,53.31,19400.0,34.1023,34.1343,34.1023,34.1343,19400.0
2008-04-16 13:50:00,53.3,53.35,53.21,53.29,38200.0,34.1279,34.1599,34.0703,34.1215,38200.0
2008-04-16 13:55:00,53.28,53.29,53.15,53.17,52800.0,34.1151,34.1215,34.0319,34.0447,52800.0
2008-04-16 14:00:00,53.16,53.2,53.07,53.15,66200.0,34.0383,34.0639,33.9807,34.0319,66200.0
2008-04-16 14:05:00,53.14,53.19,53.08,53.16,52900.0,34.0255,34.0575,33.9871,34.0383,52900.0
2008-04-16 14:10:00,53.16,53.16,53.06,53.08,28700.0,34.0383,34.0383,33.9743,33.9871,28700.0
2008-04-16 14:15:00,53.08,53.2,53.08,53.16,37700.0,33.9871,34.0639,33.9871,34.0383,37700.0
2008-04-16 14:20:00,53.17,53.21,53.13,53.18,27200.0,34.0447,34.0703,34.0191,34.0511,27200.0
2008-04-16 14:25:00,53.19,53.25,53.13,53.19,52400.0,34.0575,34.0959,34.0191,34.0575,52400.0
2008-04-16 14:30:00,53.19,53.23,53.18,53.2,18300.0,34.0575,34.0831,34.0511,34.0639,18300.0
2008-04-16 14:35:00,53.19,53.22,53.17,53.2,28800.0,34.0575,34.0767,34.0447,34.0639,28800.0
2008-04-16 14:40:00,53.21,53.25,53.2,53.2,25100.0,34.0703,34.0959,34.0639,34.0639,25100.0
2008-04-16 14:45:00,53.2,53.24,53.18,53.24,20000.0,34.0639,34.0895,34.0511,34.0895,20000.0
2008-04-16 14:50:00,53.24,53.38,53.24,53.37,41200.0,34.0895,34.1792,34.0895,34.1728,41200.0
2008-04-16 14:55:00,53.37,53.43,53.28,53.28,42000.0,34.1728,34.2112,34.1151,34.1151,42000.0
2008-04-16 15:00:00,53.27,53.38,53.27,53.37,54400.0,34.1087,34.1792,34.1087,34.1728,54400.0
2008-04-16 15:05:00,53.37,53.39,53.33,53.36,72500.0,34.1728,34.1856,34.1471,34.1663,72500.0
2008-04-16 15:10:00,53.37,53.44,53.36,53.43,101000.0,34.1728,34.2176,34.1663,34.2112,101000.0
2008-04-16 15:15:00,53.43,53.53,53.41,53.51,120700.0,34.2112,34.2752,34.1984,34.2624,120700.0
2008-04-16 15:20:00,53.5,53.51,53.44,53.48,120500.0,34.256,34.2624,34.2176,34.2432,120500.0
2008-04-16 15:25:00,53.48,53.51,53.4,53.41,83600.0,34.2432,34.2624,34.192,34.1984,83600.0
2008-04-16 15:30:00,53.41,53.42,53.34,53.36,147600.0,34.1984,34.2048,34.1535,34.1663,147600.0
2008-04-16 15:35:00,53.37,53.47,53.36,53.43,160500.0,34.1728,34.2368,34.1663,34.2112,160500.0
2008-04-16 15:40:00,53.43,53.48,53.41,53.47,202500.0,34.2112,34.2432,34.1984,34.2368,202500.0
2008-04-16 15:45:00,53.48,53.59,53.46,53.53,179100.0,34.2432,34.3136,34.2304,34.2752,179100.0
2008-04-16 15:50:00,53.52,53.66,53.51,53.58,303900.0,34.2688,34.3584,34.2624,34.3072,303900.0
2008-04-16 15:55:00,53.58,53.67,53.53,53.55,351200.0,34.3072,34.3648,34.2752,34.288,351200.0
2008-04-17 09:30:00,53.33,53.5,53.32,53.47,140400.0,34.1471,34.256,34.1407,34.2368,140400.0
2008-04-17 09:35:00,53.47,53.51,53.13,53.22,142000.0,34.2368,34.2624,34.0191,34.0767,142000.0
2008-04-17 09:40:00,53.21,53.68,53.21,53.63,167900.0,34.0703,34.3712,34.0703,34.3392,167900.0
2008-04-17 09:45:00,53.63,53.64,53.47,53.48,95500.0,34.3392,34.3456,34.2368,34.2432,95500.0
2008-04-17 09:50:00,53.49,53.5,53.11,53.21,66600.0,34.2496,34.256,34.0063,34.0703,66600.0
2008-04-17 09:55:00,53.2,53.21,52.92,53.13,104700.0,34.0639,34.0703,33.8846,34.0191,104700.0
2008-04-17 10:00:00,53.13,53.15,52.89,53.1,92900.0,34.0191,34.0319,33.8654,33.9999,92900.0
2008-04-17 10:05:00,53.1,53.3,53.04,53.26,72100.0,33.9999,34.1279,33.9615,34.1023,72100.0
2008-04-17 10:10:00,53.26,53.38,53.25,53.3,74100.0,34.1023,34.1792,34.0959,34.1279,74100.0
2008-04-17 10:15:00,53.29,53.37,53.24,53.35,82100.0,34.1215,34.1728,34.0895,34.1599,82100.0
2008-04-17 10:20:00,53.36,53.37,53.17,53.18,97700.0,34.1663,34.1728,34.0447,34.0511,97700.0
2008-04-17 10:25:00,53.17,53.22,53.07,53.2,30300.0,34.0447,34.0767,33.9807,34.0639,30300.0
2008-04-17 10:30:00,53.21,53.28,53.14,53.15,26300.0,34.0703,34.1151,34.0255,34.0319,26300.0
2008-04-17 10:35:00,53.14,53.36,53.12,53.36,32100.0,34.0255,34.1663,34.0127,34.1663,32100.0
2008-04-17 10:40:00,53.36,53.44,53.33,53.43,73200.0,34.1663,34.2176,34.1471,34.2112,73200.0
2008-04-17 10:45:00,53.44,53.5,53.26,53.29,57400.0,34.2176,34.256,34.1023,34.1215,57400.0
2008-04-17 10:50:00,53.3,53.3,53.21,53.28,30600.0,34.1279,34.1279,34.0703,34.1151,30600.0
2008-04-17 10:55:00,53.28,53.36,53.23,53.35,27800.0,34.1151,34.1663,34.0831,34.1599,27800.0
2008-04-17 11:00:00,53.34,53.37,53.15,53.17,32500.0,34.1535,34.1728,34.0319,34.0447,32500.0
2008-04-17 11:05:00,53.17,53.19,53.05,53.09,53500.0,34.0447,34.0575,33.9679,33.9935,53500.0
2008-04-17 11:10:00,53.09,53.18,53.08,53.1,41700.0,33.9935,34.0511,33.9871,33.9999,41700.0
2008-04-17 11:15:00,53.1,53.24,53.09,53.2,31000.0,33.9999,34.0895,33.9935,34.0639,31000.0
2008-04-17 11:20:00,53.21,53.24,53.11,53.21,41100.0,34.0703,34.0895,34.0063,34.0703,41100.0
2008-04-17 11:25:00,53.2,53.23,53.14,53.2,80400.0,34.0639,34.0831,34.0255,34.0639,80400.0
2008-04-17 11:30:00,53.19,53.23,53.18,53.2,21700.0,34.0575,34.0831,34.0511,34.0639,21700.0
2008-04-17 11:35:00,53.2,53.32,53.17,53.23,31100.0,34.0639,34.1407,34.0447,34.0831,31100.0
2008-04-17 11:40:00,53.23,53.25,53.11,53.24,27300.0,34.0831,34.0959,34.0063,34.0895,27300.0
2008-04-17 11:45:00,53.25,53.29,53.22,53.25,19500.0,34.0959,34.1215,34.0767,34.0959,19500.0
2008-04-17 11:50:00,53.25,53.3,53.23,53.23,18200.0,34.0959,34.1279,34.0831,34.0831,18200.0
2008-04-17 11:55:00,53.23,53.23,53.1,53.14,22200.0,34.0831,34.0831,33.9999,34.0255,22200.0
2008-04-17 12:00:00,53.15,53.16,53.1,53.16,21000.0,34.0319,34.0383,33.9999,34.0383,21000.0
2008-04-17 12:05:00,53.16,53.28,53.15,53.28,26900.0,34.0383,34.1151,34.0319,34.1151,26900.0
2008-04-17 12:10:00,53.29,53.32,53.26,53.27,16000.0,34.1215,34.1407,34.1023,34.1087,16000.0
2008-04-17 12:15:00,53.28,53.31,53.23,53.3,23900.0,34.1151,34.1343,34.0831,34.1279,23900.0
2008-04-17 12:20:00,53.28,53.28,53.23,53.25,18100.0,34.1151,34.1151,34.0831,34.0959,18100.0
2008-04-17 12:25:00,53.23,53.27,53.18,53.2,19700.0,34.0831,34.1087,34.0511,34.0639,19700.0
2008-04-17 12:30:00,53.21,53.26,53.11,53.15,40000.0,34.0703,34.1023,34.0063,34.0319,40000.0
2008-04-17 12:35:00,53.14,53.28,53.11,53.27,49900.0,34.0255,34.1151,34.0063,34.1087,49900.0
2008-04-17 12:40:00,53.25,53.32,53.25,53.3,45700.0,34.0959,34.1407,34.0959,34.1279,45700.0
2008-04-17 12:45:00,53.31,53.32,53.23,53.27,56200.0,34.1343,34.1407,34.0831,34.1087,56200.0
2008-04-17 12:50:00,53.27,53.33,53.26,53.33,30000.0,34.1087,34.1471,34.1023,34.1471,30000.0
2008-04-17 12:55:00,53.33,53.34,53.29,53.3,29400.0,34.1471,34.1535,34.1215,34.1279,29400.0
2008-04-17 13:00:00,53.32,53.34,53.29,53.31,23100.0,34.1407,34.1535,34.1215,34.1343,23100.0
2008-04-17 13:05:00,53.29,53.35,53.29,53.31,39300.0,34.1215,34.1599,34.1215,34.1343,39300.0
2008-04-17 13:10:00,53.32,53.33,53.26,53.28,34400.0,34.1407,34.1471,34.1023,34.1151,34400.0
2008-04-17 13:15:00,53.29,53.32,53.27,53.27,35300.0,34.1215,34.1407,34.1087,34.1087,35300.0
2008-04-17 13:20:00,53.28,53.33,53.26,53.33,22500.0,34.1151,34.1471,34.1023,34.1471,22500.0
2008-04-17 13:25:00,53.33,53.4,53.32,53.4,37200.0,34.1471,34.192,34.1407,34.192,37200.0
2008-04-17 13:30:00,53.39,53.45,53.38,53.44,90300.0,34.1856,34.224,34.1792,34.2176,90300.0
2008-04-17 13:35:00,53.45,53.52,53.41,53.51,43800.0,34.224,34.2688,34.1984,34.2624,43800.0
2008-04-17 13:40:00,53.52,53.56,53.42,53.48,52300.0,34.2688,34.2944,34.2048,34.2432,52300.0
2008-04-17 13:45:00,53.47,53.49,53.4,53.4,37200.0,34.2368,34.2496,34.192,34.192,37200.0
2008-04-17 13:50:00,53.4,53.44,53.32,53.34,47800.0,34.192,34.2176,34.1407,34.1535,47800.0
2008-04-17 13:55:00,53.32,53.34,53.28,53.32,32800.0,34.1407,34.1535,34.1151,34.1407,32800.0
2008-04-17 14:00:00,53.32,53.36,53.28,53.35,22600.0,34.1407,34.1663,34.1151,34.1599,22600.0
2008-04-17 14:05:00,53.36,53.37,53.33,53.33,30000.0,34.1663,34.1728,34.1471,34.1471,30000.0
2008-04-17 14:10:00,53.33,53.33,53.25,53.27,30500.0,34.1471,34.1471,34.0959,34.1087,30500.0
2008-04-17 14:15:00,53.27,53.29,53.23,53.28,72300.0,34.1087,34.1215,34.0831,34.1151,72300.0
2008-04-17 14:20:00,53.28,53.35,53.27,53.32,44000.0,34.1151,34.1599,34.1087,34.1407,44000.0
2008-04-17 14:25:00,53.34,53.35,53.29,53.3,25000.0,34.1535,34.1599,34.1215,34.1279,25000.0
2008-04-17 14:30:00,53.31,53.38,53.3,53.34,46800.0,34.1343,34.1792,34.1279,34.1535,46800.0
2008-04-17 14:35:00,53.35,53.4,53.29,53.37,46000.0,34.1599,34.192,34.1215,34.1728,46000.0
2008-04-17 14:40:00,53.38,53.39,53.33,53.36,28100.0,34.1792,34.1856,34.1471,34.1663,28100.0
2008-04-17 14:45:00,53.35,53.35,53.26,53.26,37000.0,34.1599,34.1599,34.1023,34.1023,37000.0
2008-04-17 14:50:00,53.25,53.29,53.21,53.26,56900.0,34.0959,34.1215,34.0703,34.1023,56900.0
2008-04-17 14:55:00,53.27,53.28,53.24,53.28,35200.0,34.1087,34.1151,34.0895,34.1151,35200.0
2008-04-17 15:00:00,53.28,53.33,53.23,53.27,53400.0,34.1151,34.1471,34.0831,34.1087,53400.0
2008-04-17 15:05:00,53.27,53.39,53.27,53.35,71100.0,34.1087,34.1856,34.1087,34.1599,71100.0
2008-04-17 15:10:00,53.35,53.39,53.34,53.37,47600.0,34.1599,34.1856,34.1535,34.1728,47600.0
2008-04-17 15:15:00,53.36,53.41,53.35,53.36,84700.0,34.1663,34.1984,34.1599,34.1663,84700.0
2008-04-17 15:20:00,53.37,53.38,53.31,53.33,98300.0,34.1728,34.1792,34.1343,34.1471,98300.0
2008-04-17 15:25:00,53.33,53.35,53.27,53.28,76700.0,34.1471,34.1599,34.1087,34.1151,76700.0
2008-04-17 15:30:00,53.28,53.39,53.27,53.38,151000.0,34.1151,34.1856,34.1087,34.1792,151000.0
2008-04-17 15:35:00,53.38,53.44,53.36,53.41,153500.0,34.1792,34.2176,34.1663,34.1984,153500.0
2008-04-17 15:40:00,53.41,53.44,53.36,53.37,235100.0,34.1984,34.2176,34.1663,34.1728,235100.0
2008-04-17 15:45:00,53.37,53.39,53.31,53.35,165300.0,34.1728,34.1856,34.1343,34.1599,165300.0
2008-04-17 15:50:00,53.34,53.43,53.32,53.37,246800.0,34.1535,34.2112,34.1407,34.1728,246800.0
2008-04-17 15:55:00,53.37,53.4,53.32,53.38,288400.0,34.1728,34.192,34.1407,34.1792,288400.0
2008-04-18 09:30:00,53.92,54.6,53.92,54.47,747900.0,34.5249,34.9603,34.5249,34.8771,747900.0
2008-04-18 09:35:00,54.48,54.94,54.47,54.9,265900.0,34.8835,35.178,34.8771,35.1524,265900.0
2008-04-18 09:40:00,54.92,54.93,54.67,54.73,175400.0,35.1652,35.1716,35.0051,35.0436,175400.0
2008-04-18 09:45:00,54.73,54.76,54.34,54.5,182300.0,35.0436,35.0628,34.7938,34.8963,182300.0
2008-04-18 09:50:00,54.5,54.51,54.31,54.31,202700.0,34.8963,34.9027,34.7746,34.7746,202700.0
2008-04-18 09:55:00,54.32,54.46,54.11,54.12,217800.0,34.781,34.8707,34.6466,34.653,217800.0
2008-04-18 10:00:00,54.12,54.31,54.07,54.3,110500.0,34.653,34.7746,34.621,34.7682,110500.0
2008-04-18 10:05:00,54.29,54.44,54.27,54.37,104200.0,34.7618,34.8579,34.749,34.8131,104200.0
2008-04-18 10:10:00,54.37,54.61,54.35,54.55,81100.0,34.8131,34.9667,34.8002,34.9283,81100.0
2008-04-18 10:15:00,54.55,54.57,54.43,54.54,79300.0,34.9283,34.9411,34.8515,34.9219,79300.0
2008-04-18 10:20:00,54.54,54.7,54.54,54.68,50400.0,34.9219,35.0244,34.9219,35.0115,50400.0
2008-04-18 10:25:00,54.69,54.7,54.47,54.53,92300.0,35.0179,35.0244,34.8771,34.9155,92300.0
2008-04-18 10:30:00,54.53,54.68,54.49,54.67,82300.0,34.9155,35.0115,34.8899,35.0051,82300.0
2008-04-18 10:35:00,54.67,54.9,54.65,54.89,188200.0,35.0051,35.1524,34.9923,35.146,188200.0
2008-04-18 10:40:00,54.89,54.9,54.65,54.8,505000.0,35.146,35.1524,34.9923,35.0884,505000.0
2008-04-18 10:45:00,54.8,54.8,54.4,54.51,99000.0,35.0884,35.0884,34.8323,34.9027,99000.0
2008-04-18 10:50:00,54.51,54.53,54.39,54.51,115800.0,34.9027,34.9155,34.8259,34.9027,115800.0
2008-04-18 10:55:00,54.5,54.57,54.39,54.55,98000.0,34.8963,34.9411,34.8259,34.9283,98000.0
2008-04-18 11:00:00,54.56,54.7,54.52,54.68,69300.0,34.9347,35.0244,34.9091,35.0115,69300.0
2008-04-18 11:05:00,54.68,54.68,54.4,54.51,58300.0,35.0115,35.0115,34.8323,34.9027,58300.0
2008-04-18 11:10:00,54.52,54.52,54.29,54.37,70100.0,34.9091,34.9091,34.7618,34.8131,70100.0
2008-04-18 11:15:00,54.39,54.44,54.35,54.42,27300.0,34.8259,34.8579,34.8002,34.8451,27300.0
2008-04-18 11:20:00,54.41,54.6,54.41,54.58,58700.0,34.8387,34.9603,34.8387,34.9475,58700.0
2008-04-18 11:25:00,54.56,54.69,54.55,54.62,49600.0,34.9347,35.0179,34.9283,34.9731,49600.0
2008-04-18 11:30:00,54.62,54.67,54.54,54.57,45000.0,34.9731,35.0051,34.9219,34.9411,45000.0
2008-04-18 11:35:00,54.57,54.57,54.53,54.54,25600.0,34.9411,34.9411,34.9155,34.9219,25600.0
2008-04-18 11:40:00,54.54,54.65,54.54,54.64,27700.0,34.9219,34.9923,34.9219,34.9859,27700.0
2008-04-18 11:45:00,54.64,54.79,54.64,54.77,44700.0,34.9859,35.082,34.9859,35.0692,44700.0
2008-04-18 11:50:00,54.77,54.8,54.71,54.79,77300.0,35.0692,35.0884,35.0308,35.082,77300.0
2008-04-18 11:55:00,54.79,54.88,54.76,54.86,55000.0,35.082,35.1396,35.0628,35.1268,55000.0
2008-04-18 12:00:00,54.86,54.92,54.82,54.91,64400.0,35.1268,35.1652,35.1012,35.1588,64400.0
2008-04-18 12:05:00,54.91,54.99,54.91,54.96,89400.0,35.1588,35.21,35.1588,35.1908,89400.0
2008-04-18 12:10:00,54.94,54.99,54.88,54.9,165900.0,35.178,35.21,35.1396,35.1524,165900.0
2008-04-18 12:15:00,54.9,55.06,54.9,54.95,199000.0,35.1524,35.2549,35.1524,35.1844,199000.0
2008-04-18 12:20:00,54.96,54.99,54.87,54.95,163000.0,35.1908,35.21,35.1332,35.1844,163000.0
2008-04-18 12:25:00,54.95,55.1,54.95,55.07,196700.0,35.1844,35.2805,35.1844,35.2613,196700.0
2008-04-18 12:30:00,55.07,55.08,54.98,54.99,38700.0,35.2613,35.2677,35.2036,35.21,38700.0
2008-04-18 12:35:00,54.99,55.01,54.9,54.98,139200.0,35.21,35.2228,35.1524,35.2036,139200.0
2008-04-18 12:40:00,54.97,54.99,54.95,54.97,102500.0,35.1972,35.21,35.1844,35.1972,102500.0
2008-04-18 12:45:00,54.96,54.97,54.85,54.86,94100.0,35.1908,35.1972,35.1204,35.1268,94100.0
2008-04-18 12:50:00,54.86,54.94,54.84,54.91,56200.0,35.1268,35.178,35.114,35.1588,56200.0
2008-04-18 12:55:00,54.91,54.92,54.89,54.89,52100.0,35.1588,35.1652,35.146,35.146,52100.0
2008-04-18 13:00:00,54.89,54.9,54.81,54.84,39400.0,35.146,35.1524,35.0948,35.114,39400.0
2008-04-18 13:05:00,54.84,54.98,54.84,54.97,64900.0,35.114,35.2036,35.114,35.1972,64900.0
2008-04-18 13:10:00,54.96,54.99,54.88,54.9,40900.0,35.1908,35.21,35.1396,35.1524,40900.0
2008-04-18 13:15:00,54.9,54.93,54.85,54.85,26500.0,35.1524,35.1716,35.1204,35.1204,26500.0
2008-04-18 13:20:00,54.86,54.86,54.73,54.77,62400.0,35.1268,35.1268,35.0436,35.0692,62400.0
2008-04-18 13:25:00,54.76,54.88,54.74,54.85,30600.0,35.0628,35.1396,35.05,35.1204,30600.0
2008-04-18 13:30:00,54.85,54.9,54.85,54.89,22600.0,35.1204,35.1524,35.1204,35.146,22600.0
2008-04-18 13:35:00,54.89,54.9,54.68,54.68,41700.0,35.146,35.1524,35.0115,35.0115,41700.0
2008-04-18 13:40:00,54.68,54.69,54.59,54.67,79300.0,35.0115,35.0179,34.9539,35.0051,79300.0
2008-04-18 13:45:00,54.67,54.68,54.64,54.65,37100.0,35.0051,35.0115,34.9859,34.9923,37100.0
2008-04-18 13:50:00,54.65,54.71,54.62,54.69,49400.0,34.9923,35.0308,34.9731,35.0179,49400.0
2008-04-18 13:55:00,54.69,54.7,54.58,54.63,63300.0,35.0179,35.0244,34.9475,34.9795,63300.0
2008-04-18 14:00:00,54.62,54.64,54.6,54.6,22900.0,34.9731,34.9859,34.9603,34.9603,22900.0
2008-04-18 14:05:00,54.61,54.63,54.5,54.51,73500.0,34.9667,34.9795,34.8963,34.9027,73500.0
2008-04-18 14:10:00,54.51,54.67,54.48,54.64,149100.0,34.9027,35.0051,34.8835,34.9859,149100.0
2008-04-18 14:15:00,54.63,54.69,54.62,54.68,38500.0,34.9795,35.0179,34.9731,35.0115,38500.0
2008-04-18 14:20:00,54.68,54.73,54.66,54.7,47200.0,35.0115,35.0436,34.9987,35.0244,47200.0
2008-04-18 14:25:00,54.7,54.72,54.52,54.55,105600.0,35.0244,35.0372,34.9091,34.9283,105600.0
2008-04-18 14:30:00,54.56,54.62,54.55,54.61,52800.0,34.9347,34.9731,34.9283,34.9667,52800.0
2008-04-18 14:35:00,54.61,54.63,54.54,54.59,47400.0,34.9667,34.9795,34.9219,34.9539,47400.0
2008-04-18 14:40:00,54.59,54.73,54.56,54.63,70400.0,34.9539,35.0436,34.9347,34.9795,70400.0
2008-04-18 14:45:00,54.63,54.7,54.6,54.6,61400.0,34.9795,35.0244,34.9603,34.9603,61400.0
2008-04-18 14:50:00,54.6,54.63,54.56,54.58,74100.0,34.9603,34.9795,34.9347,34.9475,74100.0
2008-04-18 14:55:00,54.57,54.59,54.51,54.54,67100.0,34.9411,34.9539,34.9027,34.9219,67100.0
2008-04-18 15:00:00,54.53,54.6,54.48,54.57,137100.0,34.9155,34.9603,34.8835,34.9411,137100.0
2008-04-18 15:05:00,54.57,54.65,54.54,54.65,109800.0,34.9411,34.9923,34.9219,34.9923,109800.0
2008-04-18 15:10:00,54.65,54.69,54.62,54.66,78600.0,34.9923,35.0179,34.9731,34.9987,78600.0
2008-04-18 15:15:00,54.65,54.66,54.5,54.51,119500.0,34.9923,34.9987,34.8963,34.9027,119500.0
2008-04-18 15:20:00,54.5,54.6,54.48,54.5,198700.0,34.8963,34.9603,34.8835,34.8963,198700.0
2008-04-18 15:25:00,54.5,54.51,54.48,54.49,199100.0,34.8963,34.9027,34.8835,34.8899,199100.0
2008-04-18 15:30:00,54.49,54.56,54.49,54.55,140200.0,34.8899,34.9347,34.8899,34.9283,140200.0
2008-04-18 15:35:00,54.55,54.55,54.48,54.52,121400.0,34.9283,34.9283,34.8835,34.9091,121400.0
2008-04-18 15:40:00,54.5,54.54,54.43,54.48,225600.0,34.8963,34.9219,34.8515,34.8835,225600.0
2008-04-18 15:45:00,54.48,54.51,54.38,54.5,314600.0,34.8835,34.9027,34.8195,34.8963,314600.0
2008-04-18 15:50:00,54.5,54.61,54.49,54.57,357500.0,34.8963,34.9667,34.8899,34.9411,357500.0
2008-04-18 15:55:00,54.58,54.63,54.52,54.57,352800.0,34.9475,34.9795,34.9091,34.9411,352800.0
2008-04-21 09:30:00,54.5,54.5,54.2,54.3,119200.0,34.8963,34.8963,34.7042,34.7682,119200.0
2008-04-21 09:35:00,54.3,54.39,54.22,54.25,92600.0,34.7682,34.8259,34.717,34.7362,92600.0
2008-04-21 09:40:00,54.28,54.53,54.25,54.5,52700.0,34.7554,34.9155,34.7362,34.8963,52700.0
2008-04-21 09:45:00,54.54,54.71,54.54,54.71,38700.0,34.9219,35.0308,34.9219,35.0308,38700.0
2008-04-21 09:50:00,54.71,54.74,54.51,54.67,70300.0,35.0308,35.05,34.9027,35.0051,70300.0
2008-04-21 09:55:00,54.67,54.67,54.53,54.56,34700.0,35.0051,35.0051,34.9155,34.9347,34700.0
2008-04-21 10:00:00,54.55,54.55,54.31,54.31,59800.0,34.9283,34.9283,34.7746,34.7746,59800.0
2008-04-21 10:05:00,54.32,54.48,54.31,54.44,111000.0,34.781,34.8835,34.7746,34.8579,111000.0
2008-04-21 10:10:00,54.44,54.44,54.29,54.3,78600.0,34.8579,34.8579,34.7618,34.7682,78600.0
2008-04-21 10:15:00,54.3,54.3,54.07,54.25,121100.0,34.7682,34.7682,34.621,34.7362,121100.0
2008-04-21 10:20:00,54.25,54.27,54.17,54.26,61100.0,34.7362,34.749,34.685,34.7426,61100.0
2008-04-21 10:25:00,54.25,54.27,54.05,54.08,144800.0,34.7362,34.749,34.6082,34.6274,144800.0
2008-04-21 10:30:00,54.08,54.23,54.03,54.19,95400.0,34.6274,34.7234,34.5954,34.6978,95400.0
2008-04-21 10:35:00,54.19,54.29,54.13,54.29,77600.0,34.6978,34.7618,34.6594,34.7618,77600.0
2008-04-21 10:40:00,54.3,54.32,54.21,54.28,34500.0,34.7682,34.781,34.7106,34.7554,34500.0
2008-04-21 10:45:00,54.27,54.28,54.15,54.15,35700.0,34.749,34.7554,34.6722,34.6722,35700.0
2008-04-21 10:50:00,54.15,54.3,54.15,54.16,46300.0,34.6722,34.7682,34.6722,34.6786,46300.0
2008-04-21 10:55:00,54.16,54.2,54.15,54.15,21700.0,34.6786,34.7042,34.6722,34.6722,21700.0
2008-04-21 11:00:00,54.15,54.25,54.15,54.18,27300.0,34.6722,34.7362,34.6722,34.6914,27300.0
2008-04-21 11:05:00,54.17,54.37,54.17,54.35,49900.0,34.685,34.8131,34.685,34.8002,49900.0
2008-04-21 11:10:00,54.35,54.43,54.34,54.37,33600.0,34.8002,34.8515,34.7938,34.8131,33600.0
2008-04-21 11:15:00,54.37,54.44,54.29,54.42,37900.0,34.8131,34.8579,34.7618,34.8451,37900.0
2008-04-21 11:20:00,54.43,54.47,54.33,54.43,59500.0,34.8515,34.8771,34.7874,34.8515,59500.0
2008-04-21 11:25:00,54.42,54.42,54.3,54.35,96700.0,34.8451,34.8451,34.7682,34.8002,96700.0
2008-04-21 11:30:00,54.35,54.37,54.22,54.22,108700.0,34.8002,34.8131,34.717,34.717,108700.0
2008-04-21 11:35:00,54.22,54.37,54.21,54.35,49500.0,34.717,34.8131,34.7106,34.8002,49500.0
2008-04-21 11:40:00,54.35,54.36,54.26,54.31,56800.0,34.8002,34.8066,34.7426,34.7746,56800.0
2008-04-21 11:45:00,54.31,54.34,54.24,54.29,68400.0,34.7746,34.7938,34.7298,34.7618,68400.0
2008-04-21 11:50:00,54.28,54.35,54.28,54.34,51400.0,34.7554,34.8002,34.7554,34.7938,51400.0
2008-04-21 11:55:00,54.35,54.4,54.3,54.31,54500.0,34.8002,34.8323,34.7682,34.7746,54500.0
2008-04-21 12:00:00,54.31,54.37,54.28,54.36,34600.0,34.7746,34.8131,34.7554,34.8066,34600.0
2008-04-21 12:05:00,54.35,54.37,54.32,54.34,30400.0,34.8002,34.8131,34.781,34.7938,30400.0
2008-04-21 12:10:00,54.34,54.34,54.26,54.26,45300.0,34.7938,34.7938,34.7426,34.7426,45300.0
2008-04-21 12:15:00,54.26,54.31,54.25,54.3,25700.0,34.7426,34.7746,34.7362,34.7682,25700.0
2008-04-21 12:20:00,54.29,54.35,54.29,54.35,42100.0,34.7618,34.8002,34.7618,34.8002,42100.0
2008-04-21 12:25:00,54.35,54.36,54.3,54.33,34800.0,34.8002,34.8066,34.7682,34.7874,34800.0
2008-04-21 12:30:00,54.33,54.38,54.33,54.35,20200.0,34.7874,34.8195,34.7874,34.8002,20200.0
2008-04-21 12:35:00,54.35,54.42,54.26,54.38,126300.0,34.8002,34.8451,34.7426,34.8195,126300.0
2008-04-21 12:40:00,54.37,54.5,54.37,54.48,51600.0,34.8131,34.8963,34.8131,34.8835,51600.0
2008-04-21 12:45:00,54.48,54.52,54.37,54.48,107900.0,34.8835,34.9091,34.8131,34.8835,107900.0
2008-04-21 12:50:00,54.47,54.47,54.42,54.45,52900.0,34.8771,34.8771,34.8451,34.8643,52900.0
2008-04-21 12:55:00,54.44,54.46,54.39,54.43,38700.0,34.8579,34.8707,34.8259,34.8515,38700.0
2008-04-21 13:00:00,54.44,54.47,54.44,54.46,30400.0,34.8579,34.8771,34.8579,34.8707,30400.0
2008-04-21 13:05:00,54.46,54.52,54.45,54.48,37300.0,34.8707,34.9091,34.8643,34.8835,37300.0
2008-04-21 13:10:00,54.49,54.49,54.44,54.48,34100.0,34.8899,34.8899,34.8579,34.8835,34100.0
2008-04-21 13:15:00,54.48,54.49,54.43,54.47,136200.0,34.8835,34.8899,34.8515,34.8771,136200.0
2008-04-21 13:20:00,54.47,54.52,54.45,54.49,136000.0,34.8771,34.9091,34.8643,34.8899,136000.0
2008-04-21 13:25:00,54.49,54.51,54.48,54.49,94700.0,34.8899,34.9027,34.8835,34.8899,94700.0
2008-04-21 13:30:00,54.5,54.54,54.46,54.5,44600.0,34.8963,34.9219,34.8707,34.8963,44600.0
2008-04-21 13:35:00,54.5,54.58,54.5,54.56,27800.0,34.8963,34.9475,34.8963,34.9347,27800.0
2008-04-21 13:40:00,54.57,54.57,54.48,54.48,23600.0,34.9411,34.9411,34.8835,34.8835,23600.0
2008-04-21 13:45:00,54.48,54.5,54.46,54.49,32800.0,34.8835,34.8963,34.8707,34.8899,32800.0
2008-04-21 13:50:00,54.49,54.49,54.46,54.47,22300.0,34.8899,34.8899,34.8707,34.8771,22300.0
2008-04-21 13:55:00,54.47,54.49,54.39,54.41,44700.0,34.8771,34.8899,34.8259,34.8387,44700.0
2008-04-21 14:00:00,54.41,54.44,54.39,54.41,42000.0,34.8387,34.8579,34.8259,34.8387,42000.0
2008-04-21 14:05:00,54.4,54.42,54.39,54.39,41500.0,34.8323,34.8451,34.8259,34.8259,41500.0
2008-04-21 14:10:00,54.39,54.42,54.34,54.35,47700.0,34.8259,34.8451,34.7938,34.8002,47700.0
2008-04-21 14:15:00,54.37,54.41,54.33,54.41,61100.0,34.8131,34.8387,34.7874,34.8387,61100.0
2008-04-21 14:20:00,54.41,54.41,54.25,54.3,69400.0,34.8387,34.8387,34.7362,34.7682,69400.0
2008-04-21 14:25:00,54.3,54.34,54.29,54.33,38600.0,34.7682,34.7938,34.7618,34.7874,38600.0
2008-04-21 14:30:00,54.34,54.43,54.32,54.39,73300.0,34.7938,34.8515,34.781,34.8259,73300.0
2008-04-21 14:35:00,54.38,54.48,54.38,54.48,116400.0,34.8195,34.8835,34.8195,34.8835,116400.0
2008-04-21 14:40:00,54.48,54.53,54.45,54.51,47000.0,34.8835,34.9155,34.8643,34.9027,47000.0
2008-04-21 14:45:00,54.52,54.63,54.51,54.61,61500.0,34.9091,34.9795,34.9027,34.9667,61500.0
2008-04-21 14:50:00,54.6,54.66,54.6,54.62,63300.0,34.9603,34.9987,34.9603,34.9731,63300.0
2008-04-21 14:55:00,54.63,54.66,54.56,54.6,74400.0,34.9795,34.9987,34.9347,34.9603,74400.0
2008-04-21 15:00:00,54.59,54.66,54.59,54.62,98200.0,34.9539,34.9987,34.9539,34.9731,98200.0
2008-04-21 15:05:00,54.62,54.62,54.6,54.62,40100.0,34.9731,34.9731,34.9603,34.9731,40100.0
2008-04-21 15:10:00,54.62,54.62,54.6,54.62,58000.0,34.9731,34.9731,34.9603,34.9731,58000.0
2008-04-21 15:15:00,54.62,54.71,54.61,54.65,63000.0,34.9731,35.0308,34.9667,34.9923,63000.0
2008-04-21 15:20:00,54.65,54.69,54.55,54.6,107900.0,34.9923,35.0179,34.9283,34.9603,107900.0
2008-04-21 15:25:00,54.59,54.61,54.56,54.58,97200.0,34.9539,34.9667,34.9347,34.9475,97200.0
2008-04-21 15:30:00,54.58,54.63,54.54,54.63,133700.0,34.9475,34.9795,34.9219,34.9795,133700.0
2008-04-21 15:35:00,54.63,54.71,54.59,54.62,147800.0,34.9795,35.0308,34.9539,34.9731,147800.0
2008-04-21 15:40:00,54.62,54.67,54.6,54.66,161600.0,34.9731,35.0051,34.9603,34.9987,161600.0
2008-04-21 15:45:00,54.65,54.66,54.62,54.64,227800.0,34.9923,34.9987,34.9731,34.9859,227800.0
2008-04-21 15:50:00,54.64,54.66,54.59,54.63,332300.0,34.9859,34.9987,34.9539,34.9795,332300.0
2008-04-21 15:55:00,54.63,54.65,54.56,54.6,359100.0,34.9795,34.9923,34.9347,34.9603,359100.0
2008-04-22 09:30:00,54.42,54.42,54.0,54.03,84600.0,34.8451,34.8451,34.5761,34.5954,84600.0
2008-04-22 09:35:00,54.02,54.05,53.75,53.81,239500.0,34.5889,34.6082,34.4161,34.4545,239500.0
2008-04-22 09:40:00,53.81,53.84,53.75,53.8,119600.0,34.4545,34.4737,34.4161,34.4481,119600.0
2008-04-22 09:45:00,53.8,53.87,53.77,53.83,73700.0,34.4481,34.4929,34.4289,34.4673,73700.0
2008-04-22 09:50:00,53.83,53.83,53.77,53.77,82800.0,34.4673,34.4673,34.4289,34.4289,82800.0
2008-04-22 09:55:00,53.78,53.87,53.68,53.72,103400.0,34.4353,34.4929,34.3712,34.3969,103400.0
2008-04-22 10:00:00,53.71,53.89,53.57,53.67,219200.0,34.3905,34.5057,34.3008,34.3648,219200.0
2008-04-22 10:05:00,53.66,53.7,53.59,53.69,147900.0,34.3584,34.3841,34.3136,34.3776,147900.0
2008-04-22 10:10:00,53.67,53.73,53.59,53.63,138600.0,34.3648,34.4033,34.3136,34.3392,138600.0
2008-04-22 10:15:00,53.63,53.68,53.6,53.63,155800.0,34.3392,34.3712,34.32,34.3392,155800.0
2008-04-22 10:20:00,53.63,53.66,53.59,53.62,147100.0,34.3392,34.3584,34.3136,34.3328,147100.0
2008-04-22 10:25:00,53.62,53.65,53.55,53.6,198000.0,34.3328,34.352,34.288,34.32,198000.0
2008-04-22 10:30:00,53.6,53.68,53.59,53.64,140200.0,34.32,34.3712,34.3136,34.3456,140200.0
2008-04-22 10:35:00,53.64,53.64,53.54,53.55,149300.0,34.3456,34.3456,34.2816,34.288,149300.0
2008-04-22 10:40:00,53.55,53.64,53.55,53.63,67800.0,34.288,34.3456,34.288,34.3392,67800.0
2008-04-22 10:45:00,53.62,53.72,53.6,53.7,65200.0,34.3328,34.3969,34.32,34.3841,65200.0
2008-04-22 10:50:00,53.7,53.79,53.64,53.71,121800.0,34.3841,34.4417,34.3456,34.3905,121800.0
2008-04-22 10:55:00,53.72,53.8,53.65,53.79,87800.0,34.3969,34.4481,34.352,34.4417,87800.0
2008-04-22 11:00:00,53.78,53.89,53.75,53.78,148900.0,34.4353,34.5057,34.4161,34.4353,148900.0
2008-04-22 11:05:00,53.78,53.8,53.64,53.67,117800.0,34.4353,34.4481,34.3456,34.3648,117800.0
2008-04-22 11:10:00,53.66,53.8,53.64,53.7,70800.0,34.3584,34.4481,34.3456,34.3841,70800.0
2008-04-22 11:15:00,53.7,53.82,53.67,53.68,81500.0,34.3841,34.4609,34.3648,34.3712,81500.0
2008-04-22 11:20:00,53.67,53.72,53.63,53.63,130500.0,34.3648,34.3969,34.3392,34.3392,130500.0
2008-04-22 11:25:00,53.63,53.71,53.61,53.64,114900.0,34.3392,34.3905,34.3264,34.3456,114900.0
2008-04-22 11:30:00,53.64,53.69,53.63,53.63,69100.0,34.3456,34.3776,34.3392,34.3392,69100.0
2008-04-22 11:35:00,53.63,53.66,53.56,53.57,129300.0,34.3392,34.3584,34.2944,34.3008,129300.0
2008-04-22 11:40:00,53.57,53.6,53.53,53.57,59400.0,34.3008,34.32,34.2752,34.3008,59400.0
2008-04-22 11:45:00,53.57,53.69,53.39,53.39,110900.0,34.3008,34.3776,34.1856,34.1856,110900.0
2008-04-22 11:50:00,53.38,53.48,53.25,53.26,94400.0,34.1792,34.2432,34.0959,34.1023,94400.0
2008-04-22 11:55:00,53.28,53.28,53.21,53.26,62500.0,34.1151,34.1151,34.0703,34.1023,62500.0
2008-04-22 12:00:00,53.26,53.38,53.26,53.34,133200.0,34.1023,34.1792,34.1023,34.1535,133200.0
2008-04-22 12:05:00,53.34,53.37,53.27,53.27,101900.0,34.1535,34.1728,34.1087,34.1087,101900.0
2008-04-22 12:10:00,53.28,53.32,53.25,53.29,71100.0,34.1151,34.1407,34.0959,34.1215,71100.0
2008-04-22 12:15:00,53.28,53.38,53.26,53.31,39200.0,34.1151,34.1792,34.1023,34.1343,39200.0
2008-04-22 12:20:00,53.32,53.39,53.3,53.32,61000.0,34.1407,34.1856,34.1279,34.1407,61000.0
2008-04-22 12:25:00,53.31,53.33,53.27,53.32,140600.0,34.1343,34.1471,34.1087,34.1407,140600.0
2008-04-22 12:30:00,53.32,53.38,53.25,53.29,69400.0,34.1407,34.1792,34.0959,34.1215,69400.0
2008-04-22 12:35:00,53.28,53.31,53.14,53.17,307000.0,34.1151,34.1343,34.0255,34.0447,307000.0
2008-04-22 12:40:00,53.17,53.19,53.09,53.09,124100.0,34.0447,34.0575,33.9935,33.9935,124100.0
2008-04-22 12:45:00,53.09,53.16,53.02,53.12,175600.0,33.9935,34.0383,33.9486,34.0127,175600.0
2008-04-22 12:50:00,53.13,53.15,53.05,53.14,96000.0,34.0191,34.0319,33.9679,34.0255,96000.0
2008-04-22 12:55:00,53.14,53.14,53.1,53.11,89500.0,34.0255,34.0255,33.9999,34.0063,89500.0
2008-04-22 13:00:00,53.11,53.16,53.1,53.14,128300.0,34.0063,34.0383,33.9999,34.0255,128300.0
2008-04-22 13:05:00,53.12,53.21,53.1,53.17,73300.0,34.0127,34.0703,33.9999,34.0447,73300.0
2008-04-22 13:10:00,53.17,53.19,53.08,53.1,82400.0,34.0447,34.0575,33.9871,33.9999,82400.0
2008-04-22 13:15:00,53.1,53.11,53.05,53.06,57300.0,33.9999,34.0063,33.9679,33.9743,57300.0
2008-04-22 13:20:00,53.07,53.08,53.05,53.06,81300.0,33.9807,33.9871,33.9679,33.9743,81300.0
2008-04-22 13:25:00,53.06,53.1,53.02,53.06,130300.0,33.9743,33.9999,33.9486,33.9743,130300.0
2008-04-22 13:30:00,53.06,53.07,52.98,52.99,178600.0,33.9743,33.9807,33.923,33.9294,178600.0
2008-04-22 13:35:00,53.0,53.04,52.96,52.98,74700.0,33.9358,33.9615,33.9102,33.923,74700.0
2008-04-22 13:40:00,52.99,53.06,52.97,53.01,70700.0,33.9294,33.9743,33.9166,33.9422,70700.0
2008-04-22 13:45:00,52.98,53.06,52.98,53.06,53800.0,33.923,33.9743,33.923,33.9743,53800.0
2008-04-22 13:50:00,53.06,53.13,53.04,53.12,55000.0,33.9743,34.0191,33.9615,34.0127,55000.0
2008-04-22 13:55:00,53.13,53.17,53.06,53.08,130800.0,34.0191,34.0447,33.9743,33.9871,130800.0
2008-04-22 14:00:00,53.08,53.09,52.98,52.99,86100.0,33.9871,33.9935,33.923,33.9294,86100.0
2008-04-22 14:05:00,52.98,53.06,52.93,52.98,140400.0,33.923,33.9743,33.891,33.923,140400.0
2008-04-22 14:10:00,52.98,53.05,52.9,52.94,126800.0,33.923,33.9679,33.8718,33.8974,126800.0
2008-04-22 14:15:00,52.93,53.03,52.87,52.89,235600.0,33.891,33.9551,33.8526,33.8654,235600.0
2008-04-22 14:20:00,52.89,52.9,52.77,52.78,254200.0,33.8654,33.8718,33.7886,33.795,254200.0
2008-04-22 14:25:00,52.79,52.81,52.75,52.79,131500.0,33.8014,33.8142,33.7758,33.8014,131500.0
2008-04-22 14:30:00,52.79,52.89,52.77,52.8,120700.0,33.8014,33.8654,33.7886,33.8078,120700.0
2008-04-22 14:35:00,52.79,52.9,52.75,52.76,111300.0,33.8014,33.8718,33.7758,33.7822,111300.0
2008-04-22 14:40:00,52.76,52.8,52.68,52.7,293600.0,33.7822,33.8078,33.7309,33.7438,293600.0
2008-04-22 14:45:00,52.69,52.7,52.54,52.57,251200.0,33.7373,33.7438,33.6413,33.6605,251200.0
2008-04-22 14:50:00,52.56,52.56,52.17,52.4,616900.0,33.6541,33.6541,33.4044,33.5517,616900.0
2008-04-22 14:55:00,52.41,52.5,52.32,52.35,350200.0,33.5581,33.6157,33.5004,33.5196,350200.0
2008-04-22 15:00:00,52.36,52.48,52.34,52.44,183700.0,33.5261,33.6029,33.5132,33.5773,183700.0
2008-04-22 15:05:00,52.44,52.59,52.44,52.48,128600.0,33.5773,33.6733,33.5773,33.6029,128600.0
2008-04-22 15:10:00,52.49,52.53,52.41,52.46,245700.0,33.6093,33.6349,33.5581,33.5901,245700.0
2008-04-22 15:15:00,52.46,52.5,52.46,52.49,150100.0,33.5901,33.6157,33.5901,33.6093,150100.0
2008-04-22 15:20:00,52.5,52.55,52.48,52.49,195600.0,33.6157,33.6477,33.6029,33.6093,195600.0
2008-04-22 15:25:00,52.49,52.61,52.41,52.57,170600.0,33.6093,33.6861,33.5581,33.6605,170600.0
2008-04-22 15:30:00,52.56,52.58,52.47,52.53,266400.0,33.6541,33.6669,33.5965,33.6349,266400.0
2008-04-22 15:35:00,52.53,52.61,52.49,52.5,435700.0,33.6349,33.6861,33.6093,33.6157,435700.0
2008-04-22 15:40:00,52.5,52.6,52.47,52.54,340800.0,33.6157,33.6797,33.5965,33.6413,340800.0
2008-04-22 15:45:00,52.54,52.61,52.49,52.57,488900.0,33.6413,33.6861,33.6093,33.6605,488900.0
2008-04-22 15:50:00,52.57,52.58,52.46,52.49,504400.0,33.6605,33.6669,33.5901,33.6093,504400.0
2008-04-22 15:55:00,52.49,52.7,52.49,52.68,538800.0,33.6093,33.7438,33.6093,33.7309,538800.0
2008-04-23 09:30:00,52.63,52.8,52.44,52.56,118800.0,33.6989,33.8078,33.5773,33.6541,118800.0
2008-04-23 09:35:00,52.59,52.6,52.31,52.41,137100.0,33.6733,33.6797,33.494,33.5581,137100.0
2008-04-23 09:40:00,52.42,52.42,52.2,52.39,138000.0,33.5645,33.5645,33.4236,33.5453,138000.0
2008-04-23 09:45:00,52.39,52.44,52.35,52.37,151100.0,33.5453,33.5773,33.5196,33.5325,151100.0
2008-04-23 09:50:00,52.37,52.48,52.33,52.44,92300.0,33.5325,33.6029,33.5068,33.5773,92300.0
2008-04-23 09:55:00,52.44,52.48,52.29,52.31,200600.0,33.5773,33.6029,33.4812,33.494,200600.0
2008-04-23 10:00:00,52.3,52.47,52.26,52.41,189100.0,33.4876,33.5965,33.462,33.5581,189100.0
2008-04-23 10:05:00,52.42,52.54,52.38,52.39,329800.0,33.5645,33.6413,33.5389,33.5453,329800.0
2008-04-23 10:10:00,52.4,52.45,52.16,52.23,311300.0,33.5517,33.5837,33.398,33.4428,311300.0
2008-04-23 10:15:00,52.23,52.43,52.23,52.28,229600.0,33.4428,33.5709,33.4428,33.4748,229600.0
2008-04-23 10:20:00,52.29,52.41,52.2,52.23,268600.0,33.4812,33.5581,33.4236,33.4428,268600.0
2008-04-23 10:25:00,52.23,52.33,52.03,52.23,396500.0,33.4428,33.5068,33.3148,33.4428,396500.0
2008-04-23 10:30:00,52.22,52.25,52.05,52.05,267700.0,33.4364,33.4556,33.3276,33.3276,267700.0
2008-04-23 10:35:00,52.06,52.31,52.01,52.3,269700.0,33.334,33.494,33.3019,33.4876,269700.0
2008-04-23 10:40:00,52.29,52.31,52.03,52.07,424400.0,33.4812,33.494,33.3148,33.3404,424400.0
2008-04-23 10:45:00,52.06,52.18,51.96,52.16,314000.0,33.334,33.4108,33.2699,33.398,314000.0
2008-04-23 10:50:00,52.16,52.4,52.15,52.39,243000.0,33.398,33.5517,33.3916,33.5453,243000.0
2008-04-23 10:55:00,52.38,52.46,52.25,52.25,265900.0,33.5389,33.5901,33.4556,33.4556,265900.0
2008-04-23 11:00:00,52.25,52.32,52.18,52.21,149800.0,33.4556,33.5004,33.4108,33.43,149800.0
2008-04-23 11:05:00,52.22,52.33,52.19,52.23,157400.0,33.4364,33.5068,33.4172,33.4428,157400.0
2008-04-23 11:10:00,52.22,52.25,52.11,52.24,96300.0,33.4364,33.4556,33.366,33.4492,96300.0
2008-04-23 11:15:00,52.24,52.28,52.1,52.1,62700.0,33.4492,33.4748,33.3596,33.3596,62700.0
2008-04-23 11:20:00,52.1,52.2,52.04,52.19,61100.0,33.3596,33.4236,33.3212,33.4172,61100.0
2008-04-23 11:25:00,52.2,52.28,52.17,52.28,74800.0,33.4236,33.4748,33.4044,33.4748,74800.0
2008-04-23 11:30:00,52.27,52.29,52.19,52.22,183100.0,33.4684,33.4812,33.4172,33.4364,183100.0
2008-04-23 11:35:00,52.23,52.27,52.21,52.22,133600.0,33.4428,33.4684,33.43,33.4364,133600.0
2008-04-23 11:40:00,52.22,52.31,52.19,52.26,149800.0,33.4364,33.494,33.4172,33.462,149800.0
2008-04-23 11:45:00,52.26,52.33,52.22,52.24,138300.0,33.462,33.5068,33.4364,33.4492,138300.0
2008-04-23 11:50:00,52.24,52.25,52.2,52.23,42500.0,33.4492,33.4556,33.4236,33.4428,42500.0
2008-04-23 11:55:00,52.23,52.23,52.01,52.05,217000.0,33.4428,33.4428,33.3019,33.3276,217000.0
2008-04-23 12:00:00,52.04,52.07,52.0,52.04,212900.0,33.3212,33.3404,33.2955,33.3212,212900.0
2008-04-23 12:05:00,52.04,52.11,52.04,52.1,86100.0,33.3212,33.366,33.3212,33.3596,86100.0
2008-04-23 12:10:00,52.1,52.14,52.05,52.06,86500.0,33.3596,33.3852,33.3276,33.334,86500.0
2008-04-23 12:15:00,52.05,52.13,52.05,52.06,66900.0,33.3276,33.3788,33.3276,33.334,66900.0
2008-04-23 12:20:00,52.05,52.06,51.88,51.88,199000.0,33.3276,33.334,33.2187,33.2187,199000.0
2008-04-23 12:25:00,51.87,51.95,51.86,51.91,77500.0,33.2123,33.2635,33.2059,33.2379,77500.0
2008-04-23 12:30:00,51.91,51.97,51.81,51.81,98300.0,33.2379,33.2763,33.1739,33.1739,98300.0
2008-04-23 12:35:00,51.81,51.87,51.8,51.86,144200.0,33.1739,33.2123,33.1675,33.2059,144200.0
2008-04-23 12:40:00,51.86,51.95,51.86,51.86,74900.0,33.2059,33.2635,33.2059,33.2059,74900.0
2008-04-23 12:45:00,51.86,52.14,51.85,51.87,303400.0,33.2059,33.3852,33.1995,33.2123,303400.0
2008-04-23 12:50:00,51.87,51.95,51.86,51.92,55900.0,33.2123,33.2635,33.2059,33.2443,55900.0
2008-04-23 12:55:00,51.92,51.93,51.83,51.85,72900.0,33.2443,33.2507,33.1867,33.1995,72900.0
2008-04-23 13:00:00,51.86,51.92,51.84,51.92,163000.0,33.2059,33.2443,33.1931,33.2443,163000.0
2008-04-23 13:05:00,51.91,51.98,51.86,51.94,58700.0,33.2379,33.2827,33.2059,33.2571,58700.0
2008-04-23 13:10:00,51.94,52.04,51.91,51.97,74900.0,33.2571,33.3212,33.2379,33.2763,74900.0
2008-04-23 13:15:00,51.96,52.0,51.92,51.92,60000.0,33.2699,33.2955,33.2443,33.2443,60000.0
2008-04-23 13:20:00,51.93,52.02,51.9,51.98,61700.0,33.2507,33.3083,33.2315,33.2827,61700.0
2008-04-23 13:25:00,51.99,52.04,51.97,52.0,53100.0,33.2891,33.3212,33.2763,33.2955,53100.0
2008-04-23 13:30:00,51.99,52.1,51.89,52.05,217400.0,33.2891,33.3596,33.2251,33.3276,217400.0
2008-04-23 13:35:00,52.05,52.05,51.92,52.02,101800.0,33.3276,33.3276,33.2443,33.3083,101800.0
2008-04-23 13:40:00,52.02,52.07,51.99,52.01,90000.0,33.3083,33.3404,33.2891,33.3019,90000.0
2008-04-23 13:45:00,52.01,52.28,51.99,52.23,97300.0,33.3019,33.4748,33.2891,33.4428,97300.0
2008-04-23 13:50:00,52.23,52.24,52.14,52.14,92300.0,33.4428,33.4492,33.3852,33.3852,92300.0
2008-04-23 13:55:00,52.14,52.14,52.05,52.05,72600.0,33.3852,33.3852,33.3276,33.3276,72600.0
2008-04-23 14:00:00,52.05,52.1,51.97,51.97,113200.0,33.3276,33.3596,33.2763,33.2763,113200.0
2008-04-23 14:05:00,51.97,52.0,51.93,51.94,71500.0,33.2763,33.2955,33.2507,33.2571,71500.0
2008-04-23 14:10:00,51.94,52.07,51.93,52.01,182700.0,33.2571,33.3404,33.2507,33.3019,182700.0
2008-04-23 14:15:00,52.01,52.04,51.95,51.99,91100.0,33.3019,33.3212,33.2635,33.2891,91100.0
2008-04-23 14:20:00,52.0,52.04,51.94,51.96,73000.0,33.2955,33.3212,33.2571,33.2699,73000.0
2008-04-23 14:25:00,51.96,52.03,51.94,52.0,82000.0,33.2699,33.3148,33.2571,33.2955,82000.0
2008-04-23 14:30:00,52.01,52.19,52.0,52.18,107600.0,33.3019,33.4172,33.2955,33.4108,107600.0
2008-04-23 14:35:00,52.18,52.2,52.11,52.12,94100.0,33.4108,33.4236,33.366,33.3724,94100.0
2008-04-23 14:40:00,52.11,52.2,52.11,52.19,94500.0,33.366,33.4236,33.366,33.4172,94500.0
2008-04-23 14:45:00,52.19,52.2,52.15,52.19,77500.0,33.4172,33.4236,33.3916,33.4172,77500.0
2008-04-23 14:50:00,52.19,52.26,52.17,52.23,71500.0,33.4172,33.462,33.4044,33.4428,71500.0
2008-04-23 14:55:00,52.22,52.24,52.17,52.23,84400.0,33.4364,33.4492,33.4044,33.4428,84400.0
2008-04-23 15:00:00,52.22,52.31,52.19,52.28,105700.0,33.4364,33.494,33.4172,33.4748,105700.0
2008-04-23 15:05:00,52.28,52.31,52.25,52.3,138200.0,33.4748,33.494,33.4556,33.4876,138200.0
2008-04-23 15:10:00,52.29,52.39,52.29,52.35,134400.0,33.4812,33.5453,33.4812,33.5196,134400.0
2008-04-23 15:15:00,52.36,52.43,52.35,52.41,220500.0,33.5261,33.5709,33.5196,33.5581,220500.0
2008-04-23 15:20:00,52.41,52.43,52.39,52.41,211800.0,33.5581,33.5709,33.5453,33.5581,211800.0
2008-04-23 15:25:00,52.41,52.44,52.32,52.4,386800.0,33.5581,33.5773,33.5004,33.5517,386800.0
2008-04-23 15:30:00,52.39,52.41,52.31,52.4,290800.0,33.5453,33.5581,33.494,33.5517,290800.0
2008-04-23 15:35:00,52.4,52.46,52.34,52.43,531900.0,33.5517,33.5901,33.5132,33.5709,531900.0
2008-04-23 15:40:00,52.43,52.43,52.27,52.3,532600.0,33.5709,33.5709,33.4684,33.4876,532600.0
2008-04-23 15:45:00,52.31,52.33,52.19,52.3,316100.0,33.494,33.5068,33.4172,33.4876,316100.0
2008-04-23 15:50:00,52.29,52.36,52.26,52.31,409000.0,33.4812,33.5261,33.462,33.494,409000.0
2008-04-23 15:55:00,52.31,52.38,52.26,52.32,413100.0,33.494,33.5389,33.462,33.5004,413100.0
2008-04-24 09:30:00,52.35,53.46,52.35,53.18,174300.0,33.5196,34.2304,33.5196,34.0511,174300.0
2008-04-24 09:35:00,53.19,53.19,52.86,52.9,147100.0,34.0575,34.0575,33.8462,33.8718,147100.0
2008-04-24 09:40:00,52.9,53.17,52.78,53.16,125500.0,33.8718,34.0447,33.795,34.0383,125500.0
2008-04-24 09:45:00,53.16,53.2,52.98,53.06,141600.0,34.0383,34.0639,33.923,33.9743,141600.0
2008-04-24 09:50:00,53.06,53.12,53.02,53.05,122900.0,33.9743,34.0127,33.9486,33.9679,122900.0
2008-04-24 09:55:00,53.05,53.17,52.94,52.95,161700.0,33.9679,34.0447,33.8974,33.9038,161700.0
2008-04-24 10:00:00,52.95,52.95,52.65,52.76,192600.0,33.9038,33.9038,33.7117,33.7822,192600.0
2008-04-24 10:05:00,52.75,52.82,52.7,52.79,118600.0,33.7758,33.8206,33.7438,33.8014,118600.0
2008-04-24 10:10:00,52.77,53.05,52.77,53.03,48000.0,33.7886,33.9679,33.7886,33.9551,48000.0
2008-04-24 10:15:00,53.03,53.13,52.9,53.04,211100.0,33.9551,34.0191,33.8718,33.9615,211100.0
2008-04-24 10:20:00,53.04,53.09,52.87,52.9,195200.0,33.9615,33.9935,33.8526,33.8718,195200.0
2008-04-24 10:25:00,52.89,52.93,52.73,52.86,81100.0,33.8654,33.891,33.763,33.8462,81100.0
2008-04-24 10:30:00,52.88,52.92,52.75,52.89,156400.0,33.859,33.8846,33.7758,33.8654,156400.0
2008-04-24 10:35:00,52.9,53.02,52.78,53.0,98500.0,33.8718,33.9486,33.795,33.9358,98500.0
2008-04-24 10:40:00,53.0,53.15,52.9,52.9,109100.0,33.9358,34.0319,33.8718,33.8718,109100.0
2008-04-24 10:45:00,52.92,52.92,52.76,52.77,39800.0,33.8846,33.8846,33.7822,33.7886,39800.0
2008-04-24 10:50:00,52.78,53.0,52.76,52.76,181200.0,33.795,33.9358,33.7822,33.7822,181200.0
2008-04-24 10:55:00,52.76,52.77,52.7,52.73,44700.0,33.7822,33.7886,33.7438,33.763,44700.0
2008-04-24 11:00:00,52.73,52.82,52.73,52.8,67200.0,33.763,33.8206,33.763,33.8078,67200.0
2008-04-24 11:05:00,52.81,52.85,52.76,52.78,86900.0,33.8142,33.8398,33.7822,33.795,86900.0
2008-04-24 11:10:00,52.78,52.86,52.73,52.78,46000.0,33.795,33.8462,33.763,33.795,46000.0
2008-04-24 11:15:00,52.79,52.91,52.79,52.89,40900.0,33.8014,33.8782,33.8014,33.8654,40900.0
2008-04-24 11:20:00,52.89,52.95,52.78,52.93,47700.0,33.8654,33.9038,33.795,33.891,47700.0
2008-04-24 11:25:00,52.94,53.05,52.94,53.05,49200.0,33.8974,33.9679,33.8974,33.9679,49200.0
2008-04-24 11:30:00,53.06,53.14,52.98,53.0,86800.0,33.9743,34.0255,33.923,33.9358,86800.0
2008-04-24 11:35:00,53.0,53.13,53.0,53.12,145000.0,33.9358,34.0191,33.9358,34.0127,145000.0
2008-04-24 11:40:00,53.13,53.22,53.06,53.14,179300.0,34.0191,34.0767,33.9743,34.0255,179300.0
2008-04-24 11:45:00,53.15,53.25,53.09,53.15,54300.0,34.0319,34.0959,33.9935,34.0319,54300.0
2008-04-24 11:50:00,53.14,53.24,53.08,53.16,113900.0,34.0255,34.0895,33.9871,34.0383,113900.0
2008-04-24 11:55:00,53.16,53.16,53.08,53.09,103100.0,34.0383,34.0383,33.9871,33.9935,103100.0
2008-04-24 12:00:00,53.1,53.24,53.07,53.18,55300.0,33.9999,34.0895,33.9807,34.0511,55300.0
2008-04-24 12:05:00,53.18,53.45,53.16,53.42,130000.0,34.0511,34.224,34.0383,34.2048,130000.0
2008-04-24 12:10:00,53.42,53.68,53.4,53.57,233800.0,34.2048,34.3712,34.192,34.3008,233800.0
2008-04-24 12:15:00,53.57,53.65,53.49,53.58,318300.0,34.3008,34.352,34.2496,34.3072,318300.0
2008-04-24 12:20:00,53.59,53.59,53.48,53.52,43400.0,34.3136,34.3136,34.2432,34.2688,43400.0
2008-04-24 12:25:00,53.53,53.6,53.46,53.46,170100.0,34.2752,34.32,34.2304,34.2304,170100.0
2008-04-24 12:30:00,53.47,53.5,53.43,53.46,67200.0,34.2368,34.256,34.2112,34.2304,67200.0
2008-04-24 12:35:00,53.46,53.56,53.43,53.54,110600.0,34.2304,34.2944,34.2112,34.2816,110600.0
2008-04-24 12:40:00,53.54,53.7,53.53,53.65,179100.0,34.2816,34.3841,34.2752,34.352,179100.0
2008-04-24 12:45:00,53.64,53.65,53.58,53.59,51000.0,34.3456,34.352,34.3072,34.3136,51000.0
2008-04-24 12:50:00,53.58,53.6,53.5,53.52,35000.0,34.3072,34.32,34.256,34.2688,35000.0
2008-04-24 12:55:00,53.51,53.55,53.48,53.51,33000.0,34.2624,34.288,34.2432,34.2624,33000.0
2008-04-24 13:00:00,53.51,53.65,53.51,53.63,115500.0,34.2624,34.352,34.2624,34.3392,115500.0
2008-04-24 13:05:00,53.63,53.76,53.58,53.71,95100.0,34.3392,34.4225,34.3072,34.3905,95100.0
2008-04-24 13:10:00,53.71,53.76,53.69,53.74,37200.0,34.3905,34.4225,34.3776,34.4097,37200.0
2008-04-24 13:15:00,53.72,53.74,53.61,53.63,41600.0,34.3969,34.4097,34.3264,34.3392,41600.0
2008-04-24 13:20:00,53.63,53.73,53.6,53.62,59700.0,34.3392,34.4033,34.32,34.3328,59700.0
2008-04-24 13:25:00,53.6,53.65,53.6,53.6,29800.0,34.32,34.352,34.32,34.32,29800.0
2008-04-24 13:30:00,53.6,53.71,53.59,53.64,69700.0,34.32,34.3905,34.3136,34.3456,69700.0
2008-04-24 13:35:00,53.64,53.65,53.49,53.61,88700.0,34.3456,34.352,34.2496,34.3264,88700.0
2008-04-24 13:40:00,53.61,53.72,53.6,53.63,65100.0,34.3264,34.3969,34.32,34.3392,65100.0
2008-04-24 13:45:00,53.64,53.7,53.53,53.7,55300.0,34.3456,34.3841,34.2752,34.3841,55300.0
2008-04-24 13:50:00,53.7,53.7,53.62,53.65,31500.0,34.3841,34.3841,34.3328,34.352,31500.0
2008-04-24 13:55:00,53.64,53.8,53.63,53.76,63000.0,34.3456,34.4481,34.3392,34.4225,63000.0
2008-04-24 14:00:00,53.76,53.8,53.68,53.77,39400.0,34.4225,34.4481,34.3712,34.4289,39400.0
2008-04-24 14:05:00,53.78,53.89,53.78,53.85,51600.0,34.4353,34.5057,34.4353,34.4801,51600.0
2008-04-24 14:10:00,53.86,53.91,53.78,53.83,106600.0,34.4865,34.5185,34.4353,34.4673,106600.0
2008-04-24 14:15:00,53.83,53.96,53.83,53.91,108500.0,34.4673,34.5505,34.4673,34.5185,108500.0
2008-04-24 14:20:00,53.9,53.93,53.89,53.92,44300.0,34.5121,34.5313,34.5057,34.5249,44300.0
2008-04-24 14:25:00,53.92,53.93,53.81,53.9,54100.0,34.5249,34.5313,34.4545,34.5121,54100.0
2008-04-24 14:30:00,53.9,53.9,53.77,53.8,95200.0,34.5121,34.5121,34.4289,34.4481,95200.0
2008-04-24 14:35:00,53.8,53.85,53.72,53.83,84300.0,34.4481,34.4801,34.3969,34.4673,84300.0
2008-04-24 14:40:00,53.83,53.9,53.76,53.87,91600.0,34.4673,34.5121,34.4225,34.4929,91600.0
2008-04-24 14:45:00,53.87,53.9,53.85,53.87,206100.0,34.4929,34.5121,34.4801,34.4929,206100.0
2008-04-24 14:50:00,53.86,53.87,53.75,53.77,216600.0,34.4865,34.4929,34.4161,34.4289,216600.0
2008-04-24 14:55:00,53.77,53.77,53.67,53.68,122700.0,34.4289,34.4289,34.3648,34.3712,122700.0
2008-04-24 15:00:00,53.68,53.7,53.65,53.67,276200.0,34.3712,34.3841,34.352,34.3648,276200.0
2008-04-24 15:05:00,53.66,53.69,53.58,53.61,323500.0,34.3584,34.3776,34.3072,34.3264,323500.0
2008-04-24 15:10:00,53.61,53.63,53.55,53.57,241500.0,34.3264,34.3392,34.288,34.3008,241500.0
2008-04-24 15:15:00,53.58,53.58,53.38,53.44,150100.0,34.3072,34.3072,34.1792,34.2176,150100.0
2008-04-24 15:20:00,53.44,53.52,53.38,53.39,249400.0,34.2176,34.2688,34.1792,34.1856,249400.0
2008-04-24 15:25:00,53.4,53.51,53.38,53.49,106200.0,34.192,34.2624,34.1792,34.2496,106200.0
2008-04-24 15:30:00,53.49,53.52,53.45,53.52,101000.0,34.2496,34.2688,34.224,34.2688,101000.0
2008-04-24 15:35:00,53.51,53.52,53.37,53.39,184700.0,34.2624,34.2688,34.1728,34.1856,184700.0
2008-04-24 15:40:00,53.39,53.46,53.2,53.2,281900.0,34.1856,34.2304,34.0639,34.0639,281900.0
2008-04-24 15:45:00,53.2,53.31,53.19,53.23,388100.0,34.0639,34.1343,34.0575,34.0831,388100.0
2008-04-24 15:50:00,53.23,53.26,53.12,53.12,797700.0,34.0831,34.1023,34.0127,34.0127,797700.0
2008-04-24 15:55:00,53.12,53.14,52.91,52.95,692700.0,34.0127,34.0255,33.8782,33.9038,692700.0
2008-04-25 09:30:00,53.05,53.71,53.0,53.29,206300.0,33.9679,34.3905,33.9358,34.1215,206300.0
2008-04-25 09:35:00,53.31,53.87,53.3,53.69,82700.0,34.1343,34.4929,34.1279,34.3776,82700.0
2008-04-25 09:40:00,53.7,53.94,53.69,53.87,128000.0,34.3841,34.5377,34.3776,34.4929,128000.0
2008-04-25 09:45:00,53.88,53.89,53.63,53.64,188700.0,34.4993,34.5057,34.3392,34.3456,188700.0
2008-04-25 09:50:00,53.64,53.65,53.47,53.61,156500.0,34.3456,34.352,34.2368,34.3264,156500.0
2008-04-25 09:55:00,53.61,53.62,53.27,53.3,229400.0,34.3264,34.3328,34.1087,34.1279,229400.0
2008-04-25 10:00:00,53.33,53.49,53.2,53.45,122900.0,34.1471,34.2496,34.0639,34.224,122900.0
2008-04-25 10:05:00,53.46,53.48,53.28,53.37,196400.0,34.2304,34.2432,34.1151,34.1728,196400.0
2008-04-25 10:10:00,53.37,53.4,53.33,53.35,101100.0,34.1728,34.192,34.1471,34.1599,101100.0
2008-04-25 10:15:00,53.35,53.35,53.23,53.34,122400.0,34.1599,34.1599,34.0831,34.1535,122400.0
2008-04-25 10:20:00,53.34,53.47,53.28,53.35,139000.0,34.1535,34.2368,34.1151,34.1599,139000.0
2008-04-25 10:25:00,53.35,53.46,53.29,53.31,117100.0,34.1599,34.2304,34.1215,34.1343,117100.0
2008-04-25 10:30:00,53.31,53.32,53.22,53.31,96500.0,34.1343,34.1407,34.0767,34.1343,96500.0
2008-04-25 10:35:00,53.32,53.32,53.1,53.17,134500.0,34.1407,34.1407,33.9999,34.0447,134500.0
2008-04-25 10:40:00,53.17,53.3,53.17,53.25,150100.0,34.0447,34.1279,34.0447,34.0959,150100.0
2008-04-25 10:45:00,53.25,53.3,53.1,53.13,360000.0,34.0959,34.1279,33.9999,34.0191,360000.0
2008-04-25 10:50:00,53.14,53.28,53.01,53.07,159400.0,34.0255,34.1151,33.9422,33.9807,159400.0
2008-04-25 10:55:00,53.09,53.18,53.04,53.17,138300.0,33.9935,34.0511,33.9615,34.0447,138300.0
2008-04-25 11:00:00,53.18,53.31,53.14,53.24,128800.0,34.0511,34.1343,34.0255,34.0895,128800.0
2008-04-25 11:05:00,53.24,53.27,53.12,53.2,138100.0,34.0895,34.1087,34.0127,34.0639,138100.0
2008-04-25 11:10:00,53.18,53.22,53.06,53.07,131300.0,34.0511,34.0767,33.9743,33.9807,131300.0
2008-04-25 11:15:00,53.07,53.08,52.95,52.97,115500.0,33.9807,33.9871,33.9038,33.9166,115500.0
2008-04-25 11:20:00,52.95,52.99,52.87,52.94,399000.0,33.9038,33.9294,33.8526,33.8974,399000.0
2008-04-25 11:25:00,52.94,53.11,52.94,53.09,265500.0,33.8974,34.0063,33.8974,33.9935,265500.0
2008-04-25 11:30:00,53.1,53.12,53.06,53.06,84500.0,33.9999,34.0127,33.9743,33.9743,84500.0
2008-04-25 11:35:00,53.06,53.11,53.05,53.1,55300.0,33.9743,34.0063,33.9679,33.9999,55300.0
2008-04-25 11:40:00,53.09,53.22,53.06,53.19,68000.0,33.9935,34.0767,33.9743,34.0575,68000.0
2008-04-25 11:45:00,53.2,53.21,53.15,53.19,79200.0,34.0639,34.0703,34.0319,34.0575,79200.0
2008-04-25 11:50:00,53.19,53.21,53.17,53.2,49300.0,34.0575,34.0703,34.0447,34.0639,49300.0
2008-04-25 11:55:00,53.21,53.3,53.18,53.23,92900.0,34.0703,34.1279,34.0511,34.0831,92900.0
2008-04-25 12:00:00,53.23,53.26,53.06,53.08,47900.0,34.0831,34.1023,33.9743,33.9871,47900.0
2008-04-25 12:05:00,53.08,53.26,53.08,53.22,40000.0,33.9871,34.1023,33.9871,34.0767,40000.0
2008-04-25 12:10:00,53.23,53.35,53.23,53.28,46600.0,34.0831,34.1599,34.0831,34.1151,46600.0
2008-04-25 12:15:00,53.29,53.35,53.29,53.34,35000.0,34.1215,34.1599,34.1215,34.1535,35000.0
2008-04-25 12:20:00,53.34,53.35,53.29,53.33,27700.0,34.1535,34.1599,34.1215,34.1471,27700.0
2008-04-25 12:25:00,53.32,53.33,53.31,53.32,28900.0,34.1407,34.1471,34.1343,34.1407,28900.0
2008-04-25 12:30:00,53.32,53.35,53.29,53.29,77600.0,34.1407,34.1599,34.1215,34.1215,77600.0
2008-04-25 12:35:00,53.29,53.34,53.27,53.32,37300.0,34.1215,34.1535,34.1087,34.1407,37300.0
2008-04-25 12:40:00,53.31,53.36,53.29,53.35,34000.0,34.1343,34.1663,34.1215,34.1599,34000.0
2008-04-25 12:45:00,53.35,53.38,53.31,53.33,83400.0,34.1599,34.1792,34.1343,34.1471,83400.0
2008-04-25 12:50:00,53.33,53.35,53.27,53.29,47100.0,34.1471,34.1599,34.1087,34.1215,47100.0
2008-04-25 12:55:00,53.28,53.29,53.15,53.19,46300.0,34.1151,34.1215,34.0319,34.0575,46300.0
2008-04-25 13:00:00,53.19,53.29,53.18,53.26,78900.0,34.0575,34.1215,34.0511,34.1023,78900.0
2008-04-25 13:05:00,53.26,53.3,53.19,53.22,52700.0,34.1023,34.1279,34.0575,34.0767,52700.0
2008-04-25 13:10:00,53.22,53.27,53.18,53.21,64500.0,34.0767,34.1087,34.0511,34.0703,64500.0
2008-04-25 13:15:00,53.21,53.21,53.12,53.2,46600.0,34.0703,34.0703,34.0127,34.0639,46600.0
2008-04-25 13:20:00,53.2,53.2,53.14,53.18,31300.0,34.0639,34.0639,34.0255,34.0511,31300.0
2008-04-25 13:25:00,53.19,53.25,53.18,53.2,175600.0,34.0575,34.0959,34.0511,34.0639,175600.0
2008-04-25 13:30:00,53.21,53.25,53.16,53.21,85100.0,34.0703,34.0959,34.0383,34.0703,85100.0
2008-04-25 13:35:00,53.21,53.37,53.19,53.34,107200.0,34.0703,34.1728,34.0575,34.1535,107200.0
2008-04-25 13:40:00,53.33,53.37,53.33,53.36,76900.0,34.1471,34.1728,34.1471,34.1663,76900.0
2008-04-25 13:45:00,53.36,53.39,53.31,53.38,71800.0,34.1663,34.1856,34.1343,34.1792,71800.0
2008-04-25 13:50:00,53.39,53.47,53.38,53.46,96600.0,34.1856,34.2368,34.1792,34.2304,96600.0
2008-04-25 13:55:00,53.45,53.61,53.35,53.61,206300.0,34.224,34.3264,34.1599,34.3264,206300.0
2008-04-25 14:00:00,53.61,53.66,53.55,53.66,71400.0,34.3264,34.3584,34.288,34.3584,71400.0
2008-04-25 14:05:00,53.65,53.78,53.65,53.78,133200.0,34.352,34.4353,34.352,34.4353,133200.0
2008-04-25 14:10:00,53.77,53.79,53.71,53.71,69600.0,34.4289,34.4417,34.3905,34.3905,69600.0
2008-04-25 14:15:00,53.71,53.78,53.64,53.67,80100.0,34.3905,34.4353,34.3456,34.3648,80100.0
2008-04-25 14:20:00,53.67,53.71,53.6,53.62,134800.0,34.3648,34.3905,34.32,34.3328,134800.0
2008-04-25 14:25:00,53.62,53.67,53.61,53.66,129100.0,34.3328,34.3648,34.3264,34.3584,129100.0
2008-04-25 14:30:00,53.67,53.68,53.61,53.64,101500.0,34.3648,34.3712,34.3264,34.3456,101500.0
2008-04-25 14:35:00,53.64,53.7,53.63,53.68,71000.0,34.3456,34.3841,34.3392,34.3712,71000.0
2008-04-25 14:40:00,53.68,53.7,53.67,53.7,68200.0,34.3712,34.3841,34.3648,34.3841,68200.0
2008-04-25 14:45:00,53.7,53.71,53.65,53.68,160800.0,34.3841,34.3905,34.352,34.3712,160800.0
2008-04-25 14:50:00,53.67,53.7,53.6,53.63,268200.0,34.3648,34.3841,34.32,34.3392,268200.0
2008-04-25 14:55:00,53.63,53.7,53.62,53.69,107400.0,34.3392,34.3841,34.3328,34.3776,107400.0
2008-04-25 15:00:00,53.69,53.82,53.58,53.79,274500.0,34.3776,34.4609,34.3072,34.4417,274500.0
2008-04-25 15:05:00,53.81,53.88,53.79,53.84,240400.0,34.4545,34.4993,34.4417,34.4737,240400.0
2008-04-25 15:10:00,53.85,54.0,53.85,53.94,196000.0,34.4801,34.5761,34.4801,34.5377,196000.0
2008-04-25 15:15:00,53.94,53.98,53.9,53.97,240700.0,34.5377,34.5633,34.5121,34.5569,240700.0
2008-04-25 15:20:00,53.98,54.05,53.98,54.0,176700.0,34.5633,34.6082,34.5633,34.5761,176700.0
2008-04-25 15:25:00,53.99,54.01,53.94,53.99,159700.0,34.5697,34.5825,34.5377,34.5697,159700.0
2008-04-25 15:30:00,53.99,54.04,53.97,54.01,138600.0,34.5697,34.6018,34.5569,34.5825,138600.0
2008-04-25 15:35:00,54.0,54.07,54.0,54.06,165400.0,34.5761,34.621,34.5761,34.6146,165400.0
2008-04-25 15:40:00,54.06,54.06,53.94,54.01,211900.0,34.6146,34.6146,34.5377,34.5825,211900.0
2008-04-25 15:45:00,54.01,54.03,53.98,54.0,225500.0,34.5825,34.5954,34.5633,34.5761,225500.0
2008-04-25 15:50:00,53.99,54.06,53.88,53.93,254900.0,34.5697,34.6146,34.4993,34.5313,254900.0
2008-04-25 15:55:00,53.93,54.06,53.91,54.0,410500.0,34.5313,34.6146,34.5185,34.5761,410500.0
2008-04-28 09:30:00,54.49,54.49,53.58,53.69,115600.0,34.8899,34.8899,34.3072,34.3776,115600.0
2008-04-28 09:35:00,53.68,53.78,53.59,53.76,134000.0,34.3712,34.4353,34.3136,34.4225,134000.0
2008-04-28 09:40:00,53.75,53.78,53.66,53.66,150600.0,34.4161,34.4353,34.3584,34.3584,150600.0
2008-04-28 09:45:00,53.66,53.73,53.6,53.61,157300.0,34.3584,34.4033,34.32,34.3264,157300.0
2008-04-28 09:50:00,53.62,53.68,53.56,53.63,106600.0,34.3328,34.3712,34.2944,34.3392,106600.0
2008-04-28 09:55:00,53.64,53.92,53.64,53.91,232200.0,34.3456,34.5249,34.3456,34.5185,232200.0
2008-04-28 10:00:00,53.91,53.93,53.71,53.77,150400.0,34.5185,34.5313,34.3905,34.4289,150400.0
2008-04-28 10:05:00,53.77,53.79,53.67,53.69,116300.0,34.4289,34.4417,34.3648,34.3776,116300.0
2008-04-28 10:10:00,53.7,53.95,53.7,53.92,123800.0,34.3841,34.5441,34.3841,34.5249,123800.0
2008-04-28 10:15:00,53.93,54.04,53.84,53.99,63500.0,34.5313,34.6018,34.4737,34.5697,63500.0
2008-04-28 10:20:00,53.99,54.1,53.92,54.1,68500.0,34.5697,34.6402,34.5249,34.6402,68500.0
2008-04-28 10:25:00,54.09,54.1,53.94,54.01,55500.0,34.6338,34.6402,34.5377,34.5825,55500.0
2008-04-28 10:30:00,54.01,54.07,53.97,54.05,65500.0,34.5825,34.621,34.5569,34.6082,65500.0
2008-04-28 10:35:00,54.06,54.18,54.05,54.11,55100.0,34.6146,34.6914,34.6082,34.6466,55100.0
2008-04-28 10:40:00,54.12,54.21,54.11,54.13,77400.0,34.653,34.7106,34.6466,34.6594,77400.0
2008-04-28 10:45:00,54.13,54.13,54.01,54.02,44600.0,34.6594,34.6594,34.5825,34.5889,44600.0
2008-04-28 10:50:00,54.02,54.07,53.93,53.99,54700.0,34.5889,34.621,34.5313,34.5697,54700.0
2008-04-28 10:55:00,53.98,54.1,53.98,54.1,37800.0,34.5633,34.6402,34.5633,34.6402,37800.0
2008-04-28 11:00:00,54.1,54.1,54.06,54.09,43800.0,34.6402,34.6402,34.6146,34.6338,43800.0
2008-04-28 11:05:00,54.1,54.11,54.07,54.07,54300.0,34.6402,34.6466,34.621,34.621,54300.0
2008-04-28 11:10:00,54.08,54.09,53.98,54.0,50400.0,34.6274,34.6338,34.5633,34.5761,50400.0
2008-04-28 11:15:00,54.0,54.0,53.85,53.92,101700.0,34.5761,34.5761,34.4801,34.5249,101700.0
2008-04-28 11:20:00,53.92,54.08,53.89,54.05,49500.0,34.5249,34.6274,34.5057,34.6082,49500.0
2008-04-28 11:25:00,54.04,54.08,54.01,54.04,38900.0,34.6018,34.6274,34.5825,34.6018,38900.0
2008-04-28 11:30:00,54.03,54.04,53.92,53.93,30100.0,34.5954,34.6018,34.5249,34.5313,30100.0
2008-04-28 11:35:00,53.94,53.97,53.9,53.92,25100.0,34.5377,34.5569,34.5121,34.5249,25100.0
2008-04-28 11:40:00,53.92,53.97,53.9,53.97,31900.0,34.5249,34.5569,34.5121,34.5569,31900.0
2008-04-28 11:45:00,53.97,54.0,53.93,53.99,31700.0,34.5569,34.5761,34.5313,34.5697,31700.0
2008-04-28 11:50:00,54.0,54.07,54.0,54.06,37000.0,34.5761,34.621,34.5761,34.6146,37000.0
2008-04-28 11:55:00,54.05,54.08,54.04,54.06,21800.0,34.6082,34.6274,34.6018,34.6146,21800.0
2008-04-28 12:00:00,54.05,54.06,53.98,53.99,56900.0,34.6082,34.6146,34.5633,34.5697,56900.0
2008-04-28 12:05:00,53.99,54.04,53.97,54.01,38800.0,34.5697,34.6018,34.5569,34.5825,38800.0
2008-04-28 12:10:00,54.0,54.11,54.0,54.08,58800.0,34.5761,34.6466,34.5761,34.6274,58800.0
2008-04-28 12:15:00,54.08,54.13,54.07,54.1,80700.0,34.6274,34.6594,34.621,34.6402,80700.0
2008-04-28 12:20:00,54.1,54.15,54.07,54.07,35600.0,34.6402,34.6722,34.621,34.621,35600.0
2008-04-28 12:25:00,54.08,54.17,54.07,54.17,28100.0,34.6274,34.685,34.621,34.685,28100.0
2008-04-28 12:30:00,54.18,54.22,54.15,54.19,50000.0,34.6914,34.717,34.6722,34.6978,50000.0
2008-04-28 12:35:00,54.19,54.26,54.15,54.16,50500.0,34.6978,34.7426,34.6722,34.6786,50500.0
2008-04-28 12:40:00,54.17,54.2,54.12,54.13,30600.0,34.685,34.7042,34.653,34.6594,30600.0
2008-04-28 12:45:00,54.12,54.14,54.07,54.12,54800.0,34.653,34.6658,34.621,34.653,54800.0
2008-04-28 12:50:00,54.13,54.15,54.1,54.14,30600.0,34.6594,34.6722,34.6402,34.6658,30600.0
2008-04-28 12:55:00,54.13,54.16,54.12,54.16,23300.0,34.6594,34.6786,34.653,34.6786,23300.0
2008-04-28 13:00:00,54.16,54.16,54.12,54.15,42200.0,34.6786,34.6786,34.653,34.6722,42200.0
2008-04-28 13:05:00,54.15,54.28,54.15,54.23,94400.0,34.6722,34.7554,34.6722,34.7234,94400.0
2008-04-28 13:10:00,54.22,54.25,54.17,54.2,38800.0,34.717,34.7362,34.685,34.7042,38800.0
2008-04-28 13:15:00,54.19,54.2,54.11,54.19,49900.0,34.6978,34.7042,34.6466,34.6978,49900.0
2008-04-28 13:20:00,54.18,54.26,54.17,54.25,64700.0,34.6914,34.7426,34.685,34.7362,64700.0
2008-04-28 13:25:00,54.25,54.36,54.24,54.36,35800.0,34.7362,34.8066,34.7298,34.8066,35800.0
2008-04-28 13:30:00,54.35,54.43,54.34,54.34,114600.0,34.8002,34.8515,34.7938,34.7938,114600.0
2008-04-28 13:35:00,54.35,54.36,54.29,54.3,24300.0,34.8002,34.8066,34.7618,34.7682,24300.0
2008-04-28 13:40:00,54.31,54.32,54.26,54.27,48300.0,34.7746,34.781,34.7426,34.749,48300.0
2008-04-28 13:45:00,54.28,54.32,54.28,54.31,44400.0,34.7554,34.781,34.7554,34.7746,44400.0
2008-04-28 13:50:00,54.31,54.38,54.29,54.36,84400.0,34.7746,34.8195,34.7618,34.8066,84400.0
2008-04-28 13:55:00,54.37,54.42,54.36,54.39,101900.0,34.8131,34.8451,34.8066,34.8259,101900.0
2008-04-28 14:00:00,54.39,54.4,54.3,54.33,71700.0,34.8259,34.8323,34.7682,34.7874,71700.0
2008-04-28 14:05:00,54.33,54.38,54.31,54.34,86100.0,34.7874,34.8195,34.7746,34.7938,86100.0
2008-04-28 14:10:00,54.33,54.34,54.24,54.25,113300.0,34.7874,34.7938,34.7298,34.7362,113300.0
2008-04-28 14:15:00,54.24,54.3,54.23,54.26,152600.0,34.7298,34.7682,34.7234,34.7426,152600.0
2008-04-28 14:20:00,54.27,54.3,54.26,54.28,52200.0,34.749,34.7682,34.7426,34.7554,52200.0
2008-04-28 14:25:00,54.28,54.29,54.21,54.24,76600.0,34.7554,34.7618,34.7106,34.7298,76600.0
2008-04-28 14:30:00,54.23,54.24,54.16,54.2,67800.0,34.7234,34.7298,34.6786,34.7042,67800.0
2008-04-28 14:35:00,54.2,54.24,54.15,54.2,110900.0,34.7042,34.7298,34.6722,34.7042,110900.0
2008-04-28 14:40:00,54.19,54.23,54.18,54.18,91500.0,34.6978,34.7234,34.6914,34.6914,91500.0
2008-04-28 14:45:00,54.18,54.18,54.09,54.11,61400.0,34.6914,34.6914,34.6338,34.6466,61400.0
2008-04-28 14:50:00,54.11,54.12,54.03,54.04,72700.0,34.6466,34.653,34.5954,34.6018,72700.0
2008-04-28 14:55:00,54.04,54.08,54.02,54.06,91300.0,34.6018,34.6274,34.5889,34.6146,91300.0
2008-04-28 15:00:00,54.06,54.15,54.03,54.15,92100.0,34.6146,34.6722,34.5954,34.6722,92100.0
2008-04-28 15:05:00,54.15,54.17,54.09,54.13,60200.0,34.6722,34.685,34.6338,34.6594,60200.0
2008-04-28 15:10:00,54.12,54.25,54.12,54.25,47200.0,34.653,34.7362,34.653,34.7362,47200.0
2008-04-28 15:15:00,54.26,54.26,54.22,54.23,31800.0,34.7426,34.7426,34.717,34.7234,31800.0
2008-04-28 15:20:00,54.24,54.25,54.19,54.24,36700.0,34.7298,34.7362,34.6978,34.7298,36700.0
2008-04-28 15:25:00,54.24,54.24,54.05,54.08,134600.0,34.7298,34.7298,34.6082,34.6274,134600.0
2008-04-28 15:30:00,54.08,54.1,53.95,53.96,103500.0,34.6274,34.6402,34.5441,34.5505,103500.0
2008-04-28 15:35:00,53.95,53.97,53.91,53.94,64100.0,34.5441,34.5569,34.5185,34.5377,64100.0
2008-04-28 15:40:00,53.94,53.96,53.9,53.93,112600.0,34.5377,34.5505,34.5121,34.5313,112600.0
2008-04-28 15:45:00,53.94,53.98,53.88,53.89,154300.0,34.5377,34.5633,34.4993,34.5057,154300.0
2008-04-28 15:50:00,53.9,54.01,53.88,53.91,240800.0,34.5121,34.5825,34.4993,34.5185,240800.0
2008-04-28 15:55:00,53.91,54.0,53.86,53.96,231200.0,34.5185,34.5761,34.4865,34.5505,231200.0
2008-04-29 09:30:00,53.94,54.08,53.87,54.04,113000.0,34.5377,34.6274,34.4929,34.6018,113000.0
2008-04-29 09:35:00,54.01,54.2,53.83,54.16,175300.0,34.5825,34.7042,34.4673,34.6786,175300.0
2008-04-29 09:40:00,54.16,54.29,54.11,54.21,213100.0,34.6786,34.7618,34.6466,34.7106,213100.0
2008-04-29 09:45:00,54.21,54.45,54.12,54.39,152200.0,34.7106,34.8643,34.653,34.8259,152200.0
2008-04-29 09:50:00,54.39,54.48,54.28,54.3,117200.0,34.8259,34.8835,34.7554,34.7682,117200.0
2008-04-29 09:55:00,54.28,54.32,54.11,54.19,88400.0,34.7554,34.781,34.6466,34.6978,88400.0
2008-04-29 10:00:00,54.19,54.4,54.18,54.24,191300.0,34.6978,34.8323,34.6914,34.7298,191300.0
2008-04-29 10:05:00,54.24,54.24,54.01,54.04,199000.0,34.7298,34.7298,34.5825,34.6018,199000.0
2008-04-29 10:10:00,54.04,54.08,53.94,53.94,102800.0,34.6018,34.6274,34.5377,34.5377,102800.0
2008-04-29 10:15:00,53.94,53.94,53.8,53.86,96100.0,34.5377,34.5377,34.4481,34.4865,96100.0
2008-04-29 10:20:00,53.86,53.87,53.7,53.72,214000.0,34.4865,34.4929,34.3841,34.3969,214000.0
2008-04-29 10:25:00,53.72,53.8,53.68,53.72,120800.0,34.3969,34.4481,34.3712,34.3969,120800.0
2008-04-29 10:30:00,53.72,53.76,53.69,53.7,103700.0,34.3969,34.4225,34.3776,34.3841,103700.0
2008-04-29 10:35:00,53.71,53.8,53.69,53.75,73000.0,34.3905,34.4481,34.3776,34.4161,73000.0
2008-04-29 10:40:00,53.76,53.8,53.73,53.78,29900.0,34.4225,34.4481,34.4033,34.4353,29900.0
2008-04-29 10:45:00,53.78,53.81,53.63,53.64,158700.0,34.4353,34.4545,34.3392,34.3456,158700.0
2008-04-29 10:50:00,53.64,53.77,53.64,53.74,86000.0,34.3456,34.4289,34.3456,34.4097,86000.0
2008-04-29 10:55:00,53.74,53.83,53.69,53.69,145000.0,34.4097,34.4673,34.3776,34.3776,145000.0
2008-04-29 11:00:00,53.7,53.72,53.66,53.69,78100.0,34.3841,34.3969,34.3584,34.3776,78100.0
2008-04-29 11:05:00,53.69,53.76,53.68,53.71,48000.0,34.3776,34.4225,34.3712,34.3905,48000.0
2008-04-29 11:10:00,53.71,53.71,53.64,53.67,77200.0,34.3905,34.3905,34.3456,34.3648,77200.0
2008-04-29 11:15:00,53.68,53.71,53.63,53.68,50100.0,34.3712,34.3905,34.3392,34.3712,50100.0
2008-04-29 11:20:00,53.68,53.71,53.65,53.68,52200.0,34.3712,34.3905,34.352,34.3712,52200.0
2008-04-29 11:25:00,53.68,53.8,53.67,53.75,48700.0,34.3712,34.4481,34.3648,34.4161,48700.0
2008-04-29 11:30:00,53.75,53.82,53.73,53.73,38500.0,34.4161,34.4609,34.4033,34.4033,38500.0
2008-04-29 11:35:00,53.72,53.73,53.69,53.72,33000.0,34.3969,34.4033,34.3776,34.3969,33000.0
2008-04-29 11:40:00,53.71,53.77,53.69,53.76,78200.0,34.3905,34.4289,34.3776,34.4225,78200.0
2008-04-29 11:45:00,53.76,53.78,53.7,53.7,43600.0,34.4225,34.4353,34.3841,34.3841,43600.0
2008-04-29 11:50:00,53.71,53.77,53.7,53.71,42900.0,34.3905,34.4289,34.3841,34.3905,42900.0
2008-04-29 11:55:00,53.71,53.76,53.7,53.72,53100.0,34.3905,34.4225,34.3841,34.3969,53100.0
2008-04-29 12:00:00,53.73,53.76,53.7,53.74,76300.0,34.4033,34.4225,34.3841,34.4097,76300.0
2008-04-29 12:05:00,53.73,53.77,53.7,53.75,96100.0,34.4033,34.4289,34.3841,34.4161,96100.0
2008-04-29 12:10:00,53.74,53.8,53.73,53.8,88400.0,34.4097,34.4481,34.4033,34.4481,88400.0
2008-04-29 12:15:00,53.8,53.84,53.79,53.8,70800.0,34.4481,34.4737,34.4417,34.4481,70800.0
2008-04-29 12:20:00,53.8,53.81,53.74,53.78,64100.0,34.4481,34.4545,34.4097,34.4353,64100.0
2008-04-29 12:25:00,53.79,54.03,53.79,54.01,101200.0,34.4417,34.5954,34.4417,34.5825,101200.0
2008-04-29 12:30:00,54.01,54.07,53.95,53.96,62600.0,34.5825,34.621,34.5441,34.5505,62600.0
2008-04-29 12:35:00,53.95,53.96,53.88,53.96,48800.0,34.5441,34.5505,34.4993,34.5505,48800.0
2008-04-29 12:40:00,53.96,54.0,53.92,53.97,45900.0,34.5505,34.5761,34.5249,34.5569,45900.0
2008-04-29 12:45:00,53.97,54.03,53.96,53.99,42900.0,34.5569,34.5954,34.5505,34.5697,42900.0
2008-04-29 12:50:00,53.99,53.99,53.89,53.92,44100.0,34.5697,34.5697,34.5057,34.5249,44100.0
2008-04-29 12:55:00,53.92,53.94,53.88,53.91,22700.0,34.5249,34.5377,34.4993,34.5185,22700.0
2008-04-29 13:00:00,53.91,53.91,53.86,53.88,26500.0,34.5185,34.5185,34.4865,34.4993,26500.0
2008-04-29 13:05:00,53.89,53.98,53.89,53.97,31900.0,34.5057,34.5633,34.5057,34.5569,31900.0
2008-04-29 13:10:00,53.99,54.08,53.98,54.0,95200.0,34.5697,34.6274,34.5633,34.5761,95200.0
2008-04-29 13:15:00,54.0,54.03,53.98,54.03,32400.0,34.5761,34.5954,34.5633,34.5954,32400.0
2008-04-29 13:20:00,54.04,54.16,54.02,54.13,68000.0,34.6018,34.6786,34.5889,34.6594,68000.0
2008-04-29 13:25:00,54.13,54.14,54.1,54.11,76300.0,34.6594,34.6658,34.6402,34.6466,76300.0
2008-04-29 13:30:00,54.12,54.27,54.1,54.24,68900.0,34.653,34.749,34.6402,34.7298,68900.0
2008-04-29 13:35:00,54.24,54.36,54.23,54.31,140000.0,34.7298,34.8066,34.7234,34.7746,140000.0
2008-04-29 13:40:00,54.31,54.32,54.22,54.27,140500.0,34.7746,34.781,34.717,34.749,140500.0
2008-04-29 13:45:00,54.27,54.31,54.2,54.26,262600.0,34.749,34.7746,34.7042,34.7426,262600.0
2008-04-29 13:50:00,54.26,54.31,54.23,54.24,156200.0,34.7426,34.7746,34.7234,34.7298,156200.0
2008-04-29 13:55:00,54.24,54.24,54.19,54.22,47100.0,34.7298,34.7298,34.6978,34.717,47100.0
2008-04-29 14:00:00,54.23,54.23,54.17,54.17,79400.0,34.7234,34.7234,34.685,34.685,79400.0
2008-04-29 14:05:00,54.18,54.22,54.15,54.19,37100.0,34.6914,34.717,34.6722,34.6978,37100.0
2008-04-29 14:10:00,54.18,54.27,53.8,54.25,152700.0,34.6914,34.749,34.4481,34.7362,152700.0
2008-04-29 14:15:00,54.26,54.27,54.17,54.22,112600.0,34.7426,34.749,34.685,34.717,112600.0
2008-04-29 14:20:00,54.23,54.27,54.07,54.21,234100.0,34.7234,34.749,34.621,34.7106,234100.0
2008-04-29 14:25:00,54.21,54.27,54.15,54.19,112700.0,34.7106,34.749,34.6722,34.6978,112700.0
2008-04-29 14:30:00,54.19,54.24,54.14,54.18,145500.0,34.6978,34.7298,34.6658,34.6914,145500.0
2008-04-29 14:35:00,54.18,54.21,54.13,54.17,129000.0,34.6914,34.7106,34.6594,34.685,129000.0
2008-04-29 14:40:00,54.18,54.27,54.16,54.26,86600.0,34.6914,34.749,34.6786,34.7426,86600.0
2008-04-29 14:45:00,54.27,54.36,54.27,54.3,142100.0,34.749,34.8066,34.749,34.7682,142100.0
2008-04-29 14:50:00,54.3,54.4,54.29,54.39,125300.0,34.7682,34.8323,34.7618,34.8259,125300.0
2008-04-29 14:55:00,54.39,54.41,54.32,54.38,100500.0,34.8259,34.8387,34.781,34.8195,100500.0
2008-04-29 15:00:00,54.39,54.43,54.36,54.36,112300.0,34.8259,34.8515,34.8066,34.8066,112300.0
2008-04-29 15:05:00,54.37,54.39,54.22,54.3,127800.0,34.8131,34.8259,34.717,34.7682,127800.0
2008-04-29 15:10:00,54.3,54.36,54.25,54.25,99300.0,34.7682,34.8066,34.7362,34.7362,99300.0
2008-04-29 15:15:00,54.26,54.3,54.2,54.27,87000.0,34.7426,34.7682,34.7042,34.749,87000.0
2008-04-29 15:20:00,54.26,54.26,54.15,54.18,64700.0,34.7426,34.7426,34.6722,34.6914,64700.0
2008-04-29 15:25:00,54.17,54.19,54.09,54.1,136200.0,34.685,34.6978,34.6338,34.6402,136200.0
2008-04-29 15:30:00,54.09,54.16,54.05,54.16,195100.0,34.6338,34.6786,34.6082,34.6786,195100.0
2008-04-29 15:35:00,54.17,54.22,54.14,54.2,140100.0,34.685,34.717,34.6658,34.7042,140100.0
2008-04-29 15:40:00,54.19,54.19,54.11,54.17,135200.0,34.6978,34.6978,34.6466,34.685,135200.0
2008-04-29 15:45:00,54.17,54.17,54.0,54.06,177300.0,34.685,34.685,34.5761,34.6146,177300.0
2008-04-29 15:50:00,54.06,54.07,54.0,54.05,185500.0,34.6146,34.621,34.5761,34.6082,185500.0
2008-04-29 15:55:00,54.06,54.16,54.02,54.12,258200.0,34.6146,34.6786,34.5889,34.653,258200.0
2008-04-30 09:30:00,54.1,54.11,53.76,53.85,78600.0,34.6402,34.6466,34.4225,34.4801,78600.0
2008-04-30 09:35:00,53.85,54.0,53.7,53.74,126700.0,34.4801,34.5761,34.3841,34.4097,126700.0
2008-04-30 09:40:00,53.7,53.84,53.46,53.8,86900.0,34.3841,34.4737,34.2304,34.4481,86900.0
2008-04-30 09:45:00,53.8,53.95,53.8,53.85,74100.0,34.4481,34.5441,34.4481,34.4801,74100.0
2008-04-30 09:50:00,53.85,53.85,53.75,53.76,71600.0,34.4801,34.4801,34.4161,34.4225,71600.0
2008-04-30 09:55:00,53.76,53.76,53.62,53.65,78100.0,34.4225,34.4225,34.3328,34.352,78100.0
2008-04-30 10:00:00,53.66,53.78,53.66,53.75,75000.0,34.3584,34.4353,34.3584,34.4161,75000.0
2008-04-30 10:05:00,53.75,53.79,53.54,53.6,171800.0,34.4161,34.4417,34.2816,34.32,171800.0
2008-04-30 10:10:00,53.6,53.68,53.58,53.6,58900.0,34.32,34.3712,34.3072,34.32,58900.0
2008-04-30 10:15:00,53.59,53.61,53.48,53.5,114900.0,34.3136,34.3264,34.2432,34.256,114900.0
2008-04-30 10:20:00,53.51,53.6,53.5,53.5,57900.0,34.2624,34.32,34.256,34.256,57900.0
2008-04-30 10:25:00,53.5,53.56,53.5,53.51,46900.0,34.256,34.2944,34.256,34.2624,46900.0
2008-04-30 10:30:00,53.52,53.8,53.51,53.78,90400.0,34.2688,34.4481,34.2624,34.4353,90400.0
2008-04-30 10:35:00,53.78,53.79,53.7,53.73,74600.0,34.4353,34.4417,34.3841,34.4033,74600.0
2008-04-30 10:40:00,53.73,53.88,53.73,53.87,45800.0,34.4033,34.4993,34.4033,34.4929,45800.0
2008-04-30 10:45:00,53.87,53.87,53.67,53.71,46300.0,34.4929,34.4929,34.3648,34.3905,46300.0
2008-04-30 10:50:00,53.72,53.84,53.65,53.65,83600.0,34.3969,34.4737,34.352,34.352,83600.0
2008-04-30 10:55:00,53.66,53.93,53.62,53.84,112100.0,34.3584,34.5313,34.3328,34.4737,112100.0
2008-04-30 11:00:00,53.86,53.86,53.73,53.76,287800.0,34.4865,34.4865,34.4033,34.4225,287800.0
2008-04-30 11:05:00,53.77,53.85,53.76,53.81,33500.0,34.4289,34.4801,34.4225,34.4545,33500.0
2008-04-30 11:10:00,53.82,53.9,53.81,53.87,50500.0,34.4609,34.5121,34.4545,34.4929,50500.0
2008-04-30 11:15:00,53.86,53.98,53.85,53.94,72100.0,34.4865,34.5633,34.4801,34.5377,72100.0
2008-04-30 11:20:00,53.95,53.99,53.94,53.97,28500.0,34.5441,34.5697,34.5377,34.5569,28500.0
2008-04-30 11:25:00,53.99,54.0,53.96,53.97,48900.0,34.5697,34.5761,34.5505,34.5569,48900.0
2008-04-30 11:30:00,53.97,54.01,53.94,53.95,25600.0,34.5569,34.5825,34.5377,34.5441,25600.0
2008-04-30 11:35:00,53.95,53.98,53.92,53.95,28400.0,34.5441,34.5633,34.5249,34.5441,28400.0
2008-04-30 11:40:00,53.94,53.98,53.94,53.95,32200.0,34.5377,34.5633,34.5377,34.5441,32200.0
2008-04-30 11:45:00,53.95,53.97,53.84,53.88,50900.0,34.5441,34.5569,34.4737,34.4993,50900.0
2008-04-30 11:50:00,53.89,53.9,53.84,53.88,68000.0,34.5057,34.5121,34.4737,34.4993,68000.0
2008-04-30 11:55:00,53.88,53.96,53.87,53.96,77100.0,34.4993,34.5505,34.4929,34.5505,77100.0
2008-04-30 12:00:00,53.97,54.04,53.94,53.97,52000.0,34.5569,34.6018,34.5377,34.5569,52000.0
2008-04-30 12:05:00,53.97,54.01,53.88,54.01,29800.0,34.5569,34.5825,34.4993,34.5825,29800.0
2008-04-30 12:10:00,54.01,54.01,53.84,53.92,40500.0,34.5825,34.5825,34.4737,34.5249,40500.0
2008-04-30 12:15:00,53.91,53.91,53.82,53.84,32800.0,34.5185,34.5185,34.4609,34.4737,32800.0
2008-04-30 12:20:00,53.85,53.86,53.78,53.81,32500.0,34.4801,34.4865,34.4353,34.4545,32500.0
2008-04-30 12:25:00,53.82,53.84,53.82,53.82,24800.0,34.4609,34.4737,34.4609,34.4609,24800.0
2008-04-30 12:30:00,53.83,53.85,53.8,53.83,31700.0,34.4673,34.4801,34.4481,34.4673,31700.0
2008-04-30 12:35:00,53.84,53.86,53.83,53.85,17200.0,34.4737,34.4865,34.4673,34.4801,17200.0
2008-04-30 12:40:00,53.84,53.89,53.84,53.89,19800.0,34.4737,34.5057,34.4737,34.5057,19800.0
2008-04-30 12:45:00,53.89,53.9,53.82,53.82,29800.0,34.5057,34.5121,34.4609,34.4609,29800.0
2008-04-30 12:50:00,53.84,53.89,53.82,53.85,33900.0,34.4737,34.5057,34.4609,34.4801,33900.0
2008-04-30 12:55:00,53.86,53.89,53.82,53.83,24800.0,34.4865,34.5057,34.4609,34.4673,24800.0
2008-04-30 13:00:00,53.84,53.85,53.81,53.84,22600.0,34.4737,34.4801,34.4545,34.4737,22600.0
2008-04-30 13:05:00,53.85,53.86,53.83,53.85,30300.0,34.4801,34.4865,34.4673,34.4801,30300.0
2008-04-30 13:10:00,53.85,53.86,53.83,53.84,24100.0,34.4801,34.4865,34.4673,34.4737,24100.0
2008-04-30 13:15:00,53.84,53.86,53.81,53.84,20300.0,34.4737,34.4865,34.4545,34.4737,20300.0
2008-04-30 13:20:00,53.83,53.88,53.83,53.88,39700.0,34.4673,34.4993,34.4673,34.4993,39700.0
2008-04-30 13:25:00,53.88,53.91,53.85,53.88,87700.0,34.4993,34.5185,34.4801,34.4993,87700.0
2008-04-30 13:30:00,53.88,53.9,53.87,53.89,39400.0,34.4993,34.5121,34.4929,34.5057,39400.0
2008-04-30 13:35:00,53.88,53.9,53.86,53.87,37200.0,34.4993,34.5121,34.4865,34.4929,37200.0
2008-04-30 13:40:00,53.88,53.91,53.85,53.9,26100.0,34.4993,34.5185,34.4801,34.5121,26100.0
2008-04-30 13:45:00,53.91,53.92,53.89,53.92,42200.0,34.5185,34.5249,34.5057,34.5249,42200.0
2008-04-30 13:50:00,53.91,53.95,53.9,53.93,85300.0,34.5185,34.5441,34.5121,34.5313,85300.0
2008-04-30 13:55:00,53.94,54.01,53.93,53.99,55600.0,34.5377,34.5825,34.5313,34.5697,55600.0
2008-04-30 14:00:00,53.99,54.01,53.9,53.92,44200.0,34.5697,34.5825,34.5121,34.5249,44200.0
2008-04-30 14:05:00,53.93,54.1,53.93,54.08,50700.0,34.5313,34.6402,34.5313,34.6274,50700.0
2008-04-30 14:10:00,54.1,54.15,53.95,54.04,72100.0,34.6402,34.6722,34.5441,34.6018,72100.0
2008-04-30 14:15:00,54.05,54.38,53.84,54.26,273400.0,34.6082,34.8195,34.4737,34.7426,273400.0
2008-04-30 14:20:00,54.26,54.28,53.65,53.78,234300.0,34.7426,34.7554,34.352,34.4353,234300.0
2008-04-30 14:25:00,53.8,53.95,53.72,53.94,100700.0,34.4481,34.5441,34.3969,34.5377,100700.0
2008-04-30 14:30:00,53.93,54.04,53.83,53.9,64800.0,34.5313,34.6018,34.4673,34.5121,64800.0
2008-04-30 14:35:00,53.89,53.95,53.67,53.74,64000.0,34.5057,34.5441,34.3648,34.4097,64000.0
2008-04-30 14:40:00,53.73,53.75,53.64,53.7,87800.0,34.4033,34.4161,34.3456,34.3841,87800.0
2008-04-30 14:45:00,53.7,53.71,53.41,53.41,132500.0,34.3841,34.3905,34.1984,34.1984,132500.0
2008-04-30 14:50:00,53.41,53.55,53.25,53.26,171200.0,34.1984,34.288,34.0959,34.1023,171200.0
2008-04-30 14:55:00,53.26,53.37,53.19,53.19,202200.0,34.1023,34.1728,34.0575,34.0575,202200.0
2008-04-30 15:00:00,53.19,53.38,53.15,53.26,287500.0,34.0575,34.1792,34.0319,34.1023,287500.0
2008-04-30 15:05:00,53.25,53.31,53.23,53.25,126700.0,34.0959,34.1343,34.0831,34.0959,126700.0
2008-04-30 15:10:00,53.25,53.28,52.82,52.93,329700.0,34.0959,34.1151,33.8206,33.891,329700.0
2008-04-30 15:15:00,52.94,53.07,52.91,53.07,168200.0,33.8974,33.9807,33.8782,33.9807,168200.0
2008-04-30 15:20:00,53.07,53.2,53.07,53.15,371700.0,33.9807,34.0639,33.9807,34.0319,371700.0
2008-04-30 15:25:00,53.15,53.16,53.04,53.11,259200.0,34.0319,34.0383,33.9615,34.0063,259200.0
2008-04-30 15:30:00,53.1,53.16,52.99,53.15,170300.0,33.9999,34.0383,33.9294,34.0319,170300.0
2008-04-30 15:35:00,53.16,53.19,53.09,53.12,182000.0,34.0383,34.0575,33.9935,34.0127,182000.0
2008-04-30 15:40:00,53.12,53.17,53.0,53.15,364600.0,34.0127,34.0447,33.9358,34.0319,364600.0
2008-04-30 15:45:00,53.16,53.2,53.08,53.14,166500.0,34.0383,34.0639,33.9871,34.0255,166500.0
2008-04-30 15:50:00,53.14,53.17,53.06,53.16,302800.0,34.0255,34.0447,33.9743,34.0383,302800.0
2008-04-30 15:55:00,53.16,53.21,53.07,53.15,429200.0,34.0383,34.0703,33.9807,34.0319,429200.0
2008-05-01 09:30:00,52.96,53.34,52.82,53.26,99500.0,33.9102,34.1535,33.8206,34.1023,99500.0
2008-05-01 09:35:00,53.26,53.26,52.73,52.75,100600.0,34.1023,34.1023,33.763,33.7758,100600.0
2008-05-01 09:40:00,52.75,53.0,52.67,53.0,168600.0,33.7758,33.9358,33.7245,33.9358,168600.0
2008-05-01 09:45:00,53.0,53.25,52.96,53.17,89000.0,33.9358,34.0959,33.9102,34.0447,89000.0
2008-05-01 09:50:00,53.17,53.22,52.98,53.17,82300.0,34.0447,34.0767,33.923,34.0447,82300.0
2008-05-01 09:55:00,53.19,53.2,52.9,52.92,49300.0,34.0575,34.0639,33.8718,33.8846,49300.0
2008-05-01 10:00:00,52.92,53.22,52.88,53.16,124700.0,33.8846,34.0767,33.859,34.0383,124700.0
2008-05-01 10:05:00,53.16,53.26,53.05,53.26,173200.0,34.0383,34.1023,33.9679,34.1023,173200.0
2008-05-01 10:10:00,53.27,53.42,53.26,53.41,138100.0,34.1087,34.2048,34.1023,34.1984,138100.0
2008-05-01 10:15:00,53.42,53.52,53.33,53.33,97400.0,34.2048,34.2688,34.1471,34.1471,97400.0
2008-05-01 10:20:00,53.32,53.63,53.27,53.6,101500.0,34.1407,34.3392,34.1087,34.32,101500.0
2008-05-01 10:25:00,53.6,53.65,53.44,53.58,62600.0,34.32,34.352,34.2176,34.3072,62600.0
2008-05-01 10:30:00,53.57,53.74,53.56,53.62,63700.0,34.3008,34.4097,34.2944,34.3328,63700.0
2008-05-01 10:35:00,53.63,53.7,53.58,53.64,116000.0,34.3392,34.3841,34.3072,34.3456,116000.0
2008-05-01 10:40:00,53.64,53.69,53.55,53.59,56400.0,34.3456,34.3776,34.288,34.3136,56400.0
2008-05-01 10:45:00,53.6,53.71,53.59,53.68,128500.0,34.32,34.3905,34.3136,34.3712,128500.0
2008-05-01 10:50:00,53.7,53.93,53.68,53.88,151900.0,34.3841,34.5313,34.3712,34.4993,151900.0
2008-05-01 10:55:00,53.88,53.95,53.85,53.93,112900.0,34.4993,34.5441,34.4801,34.5313,112900.0
2008-05-01 11:00:00,53.94,54.22,53.9,54.21,183100.0,34.5377,34.717,34.5121,34.7106,183100.0
2008-05-01 11:05:00,54.21,54.36,54.21,54.32,129600.0,34.7106,34.8066,34.7106,34.781,129600.0
2008-05-01 11:10:00,54.32,54.39,54.14,54.17,114700.0,34.781,34.8259,34.6658,34.685,114700.0
2008-05-01 11:15:00,54.17,54.23,53.64,54.17,126700.0,34.685,34.7234,34.3456,34.685,126700.0
2008-05-01 11:20:00,54.17,54.25,54.13,54.21,48300.0,34.685,34.7362,34.6594,34.7106,48300.0
2008-05-01 11:25:00,54.22,54.24,54.0,54.0,63500.0,34.717,34.7298,34.5761,34.5761,63500.0
2008-05-01 11:30:00,54.0,54.2,53.9,53.95,91800.0,34.5761,34.7042,34.5121,34.5441,91800.0
2008-05-01 11:35:00,53.95,54.08,53.86,54.0,146400.0,34.5441,34.6274,34.4865,34.5761,146400.0
2008-05-01 11:40:00,54.0,54.14,54.0,54.1,112000.0,34.5761,34.6658,34.5761,34.6402,112000.0
2008-05-01 11:45:00,54.09,54.33,54.08,54.32,71800.0,34.6338,34.7874,34.6274,34.781,71800.0
2008-05-01 11:50:00,54.33,54.52,54.32,54.46,130400.0,34.7874,34.9091,34.781,34.8707,130400.0
2008-05-01 11:55:00,54.46,54.48,54.25,54.26,167500.0,34.8707,34.8835,34.7362,34.7426,167500.0
2008-05-01 12:00:00,54.25,54.31,54.25,54.29,56100.0,34.7362,34.7746,34.7362,34.7618,56100.0
2008-05-01 12:05:00,54.3,54.35,54.29,54.34,37800.0,34.7682,34.8002,34.7618,34.7938,37800.0
2008-05-01 12:10:00,54.34,54.37,54.3,54.35,94700.0,34.7938,34.8131,34.7682,34.8002,94700.0
2008-05-01 12:15:00,54.35,54.41,54.32,54.41,117100.0,34.8002,34.8387,34.781,34.8387,117100.0
2008-05-01 12:20:00,54.4,54.46,54.4,54.44,64100.0,34.8323,34.8707,34.8323,34.8579,64100.0
2008-05-01 12:25:00,54.44,54.46,54.39,54.4,129700.0,34.8579,34.8707,34.8259,34.8323,129700.0
2008-05-01 12:30:00,54.4,54.46,54.39,54.44,110300.0,34.8323,34.8707,34.8259,34.8579,110300.0
2008-05-01 12:35:00,54.45,54.53,54.42,54.53,194800.0,34.8643,34.9155,34.8451,34.9155,194800.0
2008-05-01 12:40:00,54.54,54.57,54.46,54.54,171700.0,34.9219,34.9411,34.8707,34.9219,171700.0
2008-05-01 12:45:00,54.55,54.55,54.49,54.5,88300.0,34.9283,34.9283,34.8899,34.8963,88300.0
2008-05-01 12:50:00,54.52,54.54,54.4,54.52,192600.0,34.9091,34.9219,34.8323,34.9091,192600.0
2008-05-01 12:55:00,54.53,54.81,54.52,54.73,324400.0,34.9155,35.0948,34.9091,35.0436,324400.0
2008-05-01 13:00:00,54.73,54.73,54.5,54.6,92300.0,35.0436,35.0436,34.8963,34.9603,92300.0
2008-05-01 13:05:00,54.6,54.62,54.53,54.55,81500.0,34.9603,34.9731,34.9155,34.9283,81500.0
2008-05-01 13:10:00,54.54,54.6,54.48,54.49,600600.0,34.9219,34.9603,34.8835,34.8899,600600.0
2008-05-01 13:15:00,54.5,54.72,54.49,54.57,103800.0,34.8963,35.0372,34.8899,34.9411,103800.0
2008-05-01 13:20:00,54.57,54.58,54.43,54.45,56600.0,34.9411,34.9475,34.8515,34.8643,56600.0
2008-05-01 13:25:00,54.45,54.48,54.38,54.45,61800.0,34.8643,34.8835,34.8195,34.8643,61800.0
2008-05-01 13:30:00,54.44,54.45,54.41,54.43,131300.0,34.8579,34.8643,34.8387,34.8515,131300.0
2008-05-01 13:35:00,54.43,54.58,54.43,54.55,126100.0,34.8515,34.9475,34.8515,34.9283,126100.0
2008-05-01 13:40:00,54.55,54.56,54.39,54.4,93600.0,34.9283,34.9347,34.8259,34.8323,93600.0
2008-05-01 13:45:00,54.4,54.42,54.36,54.36,39300.0,34.8323,34.8451,34.8066,34.8066,39300.0
2008-05-01 13:50:00,54.36,54.36,54.26,54.26,58800.0,34.8066,34.8066,34.7426,34.7426,58800.0
2008-05-01 13:55:00,54.25,54.28,54.22,54.28,62300.0,34.7362,34.7554,34.717,34.7554,62300.0
2008-05-01 14:00:00,54.28,54.32,54.24,54.3,81600.0,34.7554,34.781,34.7298,34.7682,81600.0
2008-05-01 14:05:00,54.3,54.4,54.15,54.16,106200.0,34.7682,34.8323,34.6722,34.6786,106200.0
2008-05-01 14:10:00,54.15,54.25,54.14,54.22,42900.0,34.6722,34.7362,34.6658,34.717,42900.0
2008-05-01 14:15:00,54.22,54.4,54.21,54.31,43400.0,34.717,34.8323,34.7106,34.7746,43400.0
2008-05-01 14:20:00,54.31,54.4,54.31,54.32,61700.0,34.7746,34.8323,34.7746,34.781,61700.0
2008-05-01 14:25:00,54.32,54.32,54.13,54.16,64800.0,34.781,34.781,34.6594,34.6786,64800.0
2008-05-01 14:30:00,54.16,54.28,54.15,54.27,44700.0,34.6786,34.7554,34.6722,34.749,44700.0
2008-05-01 14:35:00,54.28,54.35,54.28,54.29,40700.0,34.7554,34.8002,34.7554,34.7618,40700.0
2008-05-01 14:40:00,54.27,54.36,54.23,54.29,65400.0,34.749,34.8066,34.7234,34.7618,65400.0
2008-05-01 14:45:00,54.31,54.36,54.27,54.35,42600.0,34.7746,34.8066,34.749,34.8002,42600.0
2008-05-01 14:50:00,54.34,54.43,54.32,54.35,58200.0,34.7938,34.8515,34.781,34.8002,58200.0
2008-05-01 14:55:00,54.35,54.36,54.18,54.21,62200.0,34.8002,34.8066,34.6914,34.7106,62200.0
2008-05-01 15:00:00,54.22,54.33,54.22,54.32,57700.0,34.717,34.7874,34.717,34.781,57700.0
2008-05-01 15:05:00,54.32,54.34,54.17,54.22,81900.0,34.781,34.7938,34.685,34.717,81900.0
2008-05-01 15:10:00,54.22,54.29,54.18,54.23,79300.0,34.717,34.7618,34.6914,34.7234,79300.0
2008-05-01 15:15:00,54.22,54.22,54.14,54.15,120400.0,34.717,34.717,34.6658,34.6722,120400.0
2008-05-01 15:20:00,54.16,54.24,54.14,54.21,93600.0,34.6786,34.7298,34.6658,34.7106,93600.0
2008-05-01 15:25:00,54.2,54.21,54.15,54.19,125300.0,34.7042,34.7106,34.6722,34.6978,125300.0
2008-05-01 15:30:00,54.18,54.18,54.09,54.1,154200.0,34.6914,34.6914,34.6338,34.6402,154200.0
2008-05-01 15:35:00,54.11,54.15,54.01,54.03,222600.0,34.6466,34.6722,34.5825,34.5954,222600.0
2008-05-01 15:40:00,54.04,54.13,54.0,54.13,136000.0,34.6018,34.6594,34.5761,34.6594,136000.0
2008-05-01 15:45:00,54.13,54.14,54.05,54.14,179100.0,34.6594,34.6658,34.6082,34.6658,179100.0
2008-05-01 15:50:00,54.14,54.26,54.13,54.26,204500.0,34.6658,34.7426,34.6594,34.7426,204500.0
2008-05-01 15:55:00,54.25,54.34,54.19,54.29,332900.0,34.7362,34.7938,34.6978,34.7618,332900.0
2008-05-02 09:30:00,54.66,55.0,54.26,54.9,412500.0,34.9987,35.2164,34.7426,35.1524,412500.0
2008-05-02 09:35:00,54.9,54.9,54.68,54.68,559200.0,35.1524,35.1524,35.0115,35.0115,559200.0
2008-05-02 09:40:00,54.69,54.89,54.56,54.81,126200.0,35.0179,35.146,34.9347,35.0948,126200.0
2008-05-02 09:45:00,54.82,54.87,54.51,54.63,243100.0,35.1012,35.1332,34.9027,34.9795,243100.0
2008-05-02 09:50:00,54.63,54.84,54.61,54.63,128900.0,34.9795,35.114,34.9667,34.9795,128900.0
2008-05-02 09:55:00,54.63,54.85,54.62,54.81,90200.0,34.9795,35.1204,34.9731,35.0948,90200.0
2008-05-02 10:00:00,54.81,54.86,54.68,54.68,113500.0,35.0948,35.1268,35.0115,35.0115,113500.0
2008-05-02 10:05:00,54.68,54.83,54.62,54.73,132100.0,35.0115,35.1076,34.9731,35.0436,132100.0
2008-05-02 10:10:00,54.73,54.78,54.59,54.69,115000.0,35.0436,35.0756,34.9539,35.0179,115000.0
2008-05-02 10:15:00,54.67,54.7,54.54,54.62,158300.0,35.0051,35.0244,34.9219,34.9731,158300.0
2008-05-02 10:20:00,54.62,54.65,54.29,54.32,165200.0,34.9731,34.9923,34.7618,34.781,165200.0
2008-05-02 10:25:00,54.34,54.44,54.28,54.31,148100.0,34.7938,34.8579,34.7554,34.7746,148100.0
2008-05-02 10:30:00,54.32,54.6,54.31,54.54,114800.0,34.781,34.9603,34.7746,34.9219,114800.0
2008-05-02 10:35:00,54.54,54.54,54.41,54.47,66000.0,34.9219,34.9219,34.8387,34.8771,66000.0
2008-05-02 10:40:00,54.47,54.48,54.4,54.45,114800.0,34.8771,34.8835,34.8323,34.8643,114800.0
2008-05-02 10:45:00,54.44,54.62,54.44,54.52,44100.0,34.8579,34.9731,34.8579,34.9091,44100.0
2008-05-02 10:50:00,54.52,54.58,54.42,54.48,90900.0,34.9091,34.9475,34.8451,34.8835,90900.0
2008-05-02 10:55:00,54.48,54.48,54.3,54.3,201300.0,34.8835,34.8835,34.7682,34.7682,201300.0
2008-05-02 11:00:00,54.31,54.35,54.26,54.31,169300.0,34.7746,34.8002,34.7426,34.7746,169300.0
2008-05-02 11:05:00,54.31,54.51,54.3,54.43,84300.0,34.7746,34.9027,34.7682,34.8515,84300.0
2008-05-02 11:10:00,54.43,54.64,54.43,54.6,42300.0,34.8515,34.9859,34.8515,34.9603,42300.0
2008-05-02 11:15:00,54.59,54.59,54.33,54.33,59200.0,34.9539,34.9539,34.7874,34.7874,59200.0
2008-05-02 11:20:00,54.32,54.41,54.27,54.37,176800.0,34.781,34.8387,34.749,34.8131,176800.0
2008-05-02 11:25:00,54.37,54.41,54.35,54.36,35300.0,34.8131,34.8387,34.8002,34.8066,35300.0
2008-05-02 11:30:00,54.36,54.48,54.36,54.37,50500.0,34.8066,34.8835,34.8066,34.8131,50500.0
2008-05-02 11:35:00,54.38,54.43,54.35,54.36,105200.0,34.8195,34.8515,34.8002,34.8066,105200.0
2008-05-02 11:40:00,54.37,54.51,54.36,54.42,96300.0,34.8131,34.9027,34.8066,34.8451,96300.0
2008-05-02 11:45:00,54.43,54.46,54.39,54.41,84500.0,34.8515,34.8707,34.8259,34.8387,84500.0
2008-05-02 11:50:00,54.41,54.52,54.37,54.38,92200.0,34.8387,34.9091,34.8131,34.8195,92200.0
2008-05-02 11:55:00,54.37,54.37,54.29,54.3,113700.0,34.8131,34.8131,34.7618,34.7682,113700.0
2008-05-02 12:00:00,54.3,54.35,54.23,54.25,100600.0,34.7682,34.8002,34.7234,34.7362,100600.0
2008-05-02 12:05:00,54.25,54.26,54.18,54.2,127600.0,34.7362,34.7426,34.6914,34.7042,127600.0
2008-05-02 12:10:00,54.22,54.23,54.2,54.23,49800.0,34.717,34.7234,34.7042,34.7234,49800.0
2008-05-02 12:15:00,54.23,54.23,54.19,54.19,94600.0,34.7234,34.7234,34.6978,34.6978,94600.0
2008-05-02 12:20:00,54.2,54.2,54.03,54.09,71400.0,34.7042,34.7042,34.5954,34.6338,71400.0
2008-05-02 12:25:00,54.1,54.14,54.04,54.13,43200.0,34.6402,34.6658,34.6018,34.6594,43200.0
2008-05-02 12:30:00,54.14,54.16,54.03,54.11,63800.0,34.6658,34.6786,34.5954,34.6466,63800.0
2008-05-02 12:35:00,54.12,54.2,54.1,54.2,40500.0,34.653,34.7042,34.6402,34.7042,40500.0
2008-05-02 12:40:00,54.19,54.19,54.12,54.13,33100.0,34.6978,34.6978,34.653,34.6594,33100.0
2008-05-02 12:45:00,54.13,54.16,54.12,54.14,31700.0,34.6594,34.6786,34.653,34.6658,31700.0
2008-05-02 12:50:00,54.15,54.18,54.09,54.14,48500.0,34.6722,34.6914,34.6338,34.6658,48500.0
2008-05-02 12:55:00,54.14,54.19,54.1,54.13,27700.0,34.6658,34.6978,34.6402,34.6594,27700.0
2008-05-02 13:00:00,54.14,54.17,54.01,54.03,34600.0,34.6658,34.685,34.5825,34.5954,34600.0
2008-05-02 13:05:00,54.03,54.06,54.0,54.02,40400.0,34.5954,34.6146,34.5761,34.5889,40400.0
2008-05-02 13:10:00,54.03,54.07,54.01,54.04,29300.0,34.5954,34.621,34.5825,34.6018,29300.0
2008-05-02 13:15:00,54.02,54.09,54.0,54.06,28900.0,34.5889,34.6338,34.5761,34.6146,28900.0
2008-05-02 13:20:00,54.06,54.2,54.05,54.17,52400.0,34.6146,34.7042,34.6082,34.685,52400.0
2008-05-02 13:25:00,54.17,54.31,54.14,54.3,51900.0,34.685,34.7746,34.6658,34.7682,51900.0
2008-05-02 13:30:00,54.3,54.31,54.21,54.25,31100.0,34.7682,34.7746,34.7106,34.7362,31100.0
2008-05-02 13:35:00,54.25,54.33,54.23,54.26,47700.0,34.7362,34.7874,34.7234,34.7426,47700.0
2008-05-02 13:40:00,54.24,54.27,54.16,54.27,30900.0,34.7298,34.749,34.6786,34.749,30900.0
2008-05-02 13:45:00,54.26,54.4,54.23,54.28,46700.0,34.7426,34.8323,34.7234,34.7554,46700.0
2008-05-02 13:50:00,54.3,54.32,54.23,54.27,25300.0,34.7682,34.781,34.7234,34.749,25300.0
2008-05-02 13:55:00,54.27,54.27,54.17,54.22,31600.0,34.749,34.749,34.685,34.717,31600.0
2008-05-02 14:00:00,54.21,54.32,54.17,54.27,38200.0,34.7106,34.781,34.685,34.749,38200.0
2008-05-02 14:05:00,54.26,54.34,54.1,54.15,121800.0,34.7426,34.7938,34.6402,34.6722,121800.0
2008-05-02 14:10:00,54.15,54.31,54.15,54.3,70000.0,34.6722,34.7746,34.6722,34.7682,70000.0
2008-05-02 14:15:00,54.29,54.3,54.19,54.24,110900.0,34.7618,34.7682,34.6978,34.7298,110900.0
2008-05-02 14:20:00,54.24,54.25,54.15,54.21,295500.0,34.7298,34.7362,34.6722,34.7106,295500.0
2008-05-02 14:25:00,54.2,54.23,54.04,54.04,202800.0,34.7042,34.7234,34.6018,34.6018,202800.0
2008-05-02 14:30:00,54.05,54.19,54.02,54.15,243900.0,34.6082,34.6978,34.5889,34.6722,243900.0
2008-05-02 14:35:00,54.15,54.22,54.11,54.2,70300.0,34.6722,34.717,34.6466,34.7042,70300.0
2008-05-02 14:40:00,54.2,54.22,54.04,54.06,89300.0,34.7042,34.717,34.6018,34.6146,89300.0
2008-05-02 14:45:00,54.06,54.1,54.03,54.07,162300.0,34.6146,34.6402,34.5954,34.621,162300.0
2008-05-02 14:50:00,54.07,54.09,54.0,54.06,159600.0,34.621,34.6338,34.5761,34.6146,159600.0
2008-05-02 14:55:00,54.06,54.09,53.97,54.0,162800.0,34.6146,34.6338,34.5569,34.5761,162800.0
2008-05-02 15:00:00,54.0,54.02,53.95,53.97,80400.0,34.5761,34.5889,34.5441,34.5569,80400.0
2008-05-02 15:05:00,53.98,54.03,53.92,54.02,74000.0,34.5633,34.5954,34.5249,34.5889,74000.0
2008-05-02 15:10:00,54.04,54.23,54.01,54.14,118400.0,34.6018,34.7234,34.5825,34.6658,118400.0
2008-05-02 15:15:00,54.13,54.14,54.04,54.05,95400.0,34.6594,34.6658,34.6018,34.6082,95400.0
2008-05-02 15:20:00,54.05,54.07,53.95,53.99,68400.0,34.6082,34.621,34.5441,34.5697,68400.0
2008-05-02 15:25:00,53.99,54.04,53.97,53.97,90300.0,34.5697,34.6018,34.5569,34.5569,90300.0
2008-05-02 15:30:00,53.99,54.01,53.93,53.96,82600.0,34.5697,34.5825,34.5313,34.5505,82600.0
2008-05-02 15:35:00,53.96,54.07,53.95,54.0,123100.0,34.5505,34.621,34.5441,34.5761,123100.0
2008-05-02 15:40:00,54.0,54.02,53.95,53.99,91900.0,34.5761,34.5889,34.5441,34.5697,91900.0
2008-05-02 15:45:00,53.98,53.99,53.93,53.99,167300.0,34.5633,34.5697,34.5313,34.5697,167300.0
2008-05-02 15:50:00,53.99,54.11,53.99,54.08,180800.0,34.5697,34.6466,34.5697,34.6274,180800.0
2008-05-02 15:55:00,54.08,54.33,54.07,54.27,186400.0,34.6274,34.7874,34.621,34.749,186400.0
2008-05-05 09:30:00,53.7,53.75,53.48,53.5,162000.0,34.3841,34.4161,34.2432,34.256,162000.0
2008-05-05 09:35:00,53.5,53.57,53.38,53.41,122100.0,34.256,34.3008,34.1792,34.1984,122100.0
2008-05-05 09:40:00,53.41,53.45,53.36,53.4,142000.0,34.1984,34.224,34.1663,34.192,142000.0
2008-05-05 09:45:00,53.39,53.56,53.37,53.5,181800.0,34.1856,34.2944,34.1728,34.256,181800.0
2008-05-05 09:50:00,53.5,53.56,53.49,53.51,61900.0,34.256,34.2944,34.2496,34.2624,61900.0
2008-05-05 09:55:00,53.52,53.63,53.5,53.57,55700.0,34.2688,34.3392,34.256,34.3008,55700.0
2008-05-05 10:00:00,53.6,53.74,53.52,53.7,116700.0,34.32,34.4097,34.2688,34.3841,116700.0
2008-05-05 10:05:00,53.72,54.11,53.71,54.03,95200.0,34.3969,34.6466,34.3905,34.5954,95200.0
2008-05-05 10:10:00,54.02,54.03,53.72,53.72,80500.0,34.5889,34.5954,34.3969,34.3969,80500.0
2008-05-05 10:15:00,53.72,53.72,53.5,53.5,139400.0,34.3969,34.3969,34.256,34.256,139400.0
2008-05-05 10:20:00,53.5,53.75,53.5,53.57,95700.0,34.256,34.4161,34.256,34.3008,95700.0
2008-05-05 10:25:00,53.59,53.61,53.44,53.47,98900.0,34.3136,34.3264,34.2176,34.2368,98900.0
2008-05-05 10:30:00,53.45,53.49,53.43,53.47,52100.0,34.224,34.2496,34.2112,34.2368,52100.0
2008-05-05 10:35:00,53.46,53.48,53.4,53.41,51100.0,34.2304,34.2432,34.192,34.1984,51100.0
2008-05-05 10:40:00,53.41,53.63,53.33,53.62,80300.0,34.1984,34.3392,34.1471,34.3328,80300.0
2008-05-05 10:45:00,53.63,53.67,53.5,53.52,56900.0,34.3392,34.3648,34.256,34.2688,56900.0
2008-05-05 10:50:00,53.53,53.55,53.42,53.44,153300.0,34.2752,34.288,34.2048,34.2176,153300.0
2008-05-05 10:55:00,53.44,53.44,53.29,53.29,80600.0,34.2176,34.2176,34.1215,34.1215,80600.0
2008-05-05 11:00:00,53.29,53.41,53.27,53.37,63800.0,34.1215,34.1984,34.1087,34.1728,63800.0
2008-05-05 11:05:00,53.36,53.4,53.29,53.3,86700.0,34.1663,34.192,34.1215,34.1279,86700.0
2008-05-05 11:10:00,53.29,53.6,53.29,53.29,250400.0,34.1215,34.32,34.1215,34.1215,250400.0
2008-05-05 11:15:00,53.29,53.31,53.25,53.28,89400.0,34.1215,34.1343,34.0959,34.1151,89400.0
2008-05-05 11:20:00,53.29,53.31,53.23,53.28,69000.0,34.1215,34.1343,34.0831,34.1151,69000.0
2008-05-05 11:25:00,53.27,53.31,53.25,53.3,51500.0,34.1087,34.1343,34.0959,34.1279,51500.0
2008-05-05 11:30:00,53.31,53.53,53.3,53.52,67300.0,34.1343,34.2752,34.1279,34.2688,67300.0
2008-05-05 11:35:00,53.52,53.52,53.3,53.3,44000.0,34.2688,34.2688,34.1279,34.1279,44000.0
2008-05-05 11:40:00,53.31,53.45,53.3,53.45,30800.0,34.1343,34.224,34.1279,34.224,30800.0
2008-05-05 11:45:00,53.44,53.49,53.38,53.39,31600.0,34.2176,34.2496,34.1792,34.1856,31600.0
2008-05-05 11:50:00,53.38,53.42,53.34,53.4,37300.0,34.1792,34.2048,34.1535,34.192,37300.0
2008-05-05 11:55:00,53.39,53.46,53.39,53.4,69200.0,34.1856,34.2304,34.1856,34.192,69200.0
2008-05-05 12:00:00,53.4,53.47,53.39,53.46,370400.0,34.192,34.2368,34.1856,34.2304,370400.0
2008-05-05 12:05:00,53.46,53.49,53.43,53.43,32100.0,34.2304,34.2496,34.2112,34.2112,32100.0
2008-05-05 12:10:00,53.43,53.53,53.43,53.51,43900.0,34.2112,34.2752,34.2112,34.2624,43900.0
2008-05-05 12:15:00,53.5,53.5,53.45,53.49,34200.0,34.256,34.256,34.224,34.2496,34200.0
2008-05-05 12:20:00,53.5,53.5,53.38,53.38,35900.0,34.256,34.256,34.1792,34.1792,35900.0
2008-05-05 12:25:00,53.38,53.44,53.34,53.44,29800.0,34.1792,34.2176,34.1535,34.2176,29800.0
2008-05-05 12:30:00,53.44,53.54,53.41,53.51,55700.0,34.2176,34.2816,34.1984,34.2624,55700.0
2008-05-05 12:35:00,53.52,53.55,53.49,53.5,25800.0,34.2688,34.288,34.2496,34.256,25800.0
2008-05-05 12:40:00,53.49,53.53,53.49,53.53,14000.0,34.2496,34.2752,34.2496,34.2752,14000.0
2008-05-05 12:45:00,53.51,53.63,53.48,53.63,36900.0,34.2624,34.3392,34.2432,34.3392,36900.0
2008-05-05 12:50:00,53.64,53.65,53.52,53.6,39000.0,34.3456,34.352,34.2688,34.32,39000.0
2008-05-05 12:55:00,53.6,53.6,53.51,53.55,19600.0,34.32,34.32,34.2624,34.288,19600.0
2008-05-05 13:00:00,53.55,53.56,53.49,53.49,15800.0,34.288,34.2944,34.2496,34.2496,15800.0
2008-05-05 13:05:00,53.49,53.55,53.46,53.51,35800.0,34.2496,34.288,34.2304,34.2624,35800.0
2008-05-05 13:10:00,53.51,53.58,53.46,53.46,35200.0,34.2624,34.3072,34.2304,34.2304,35200.0
2008-05-05 13:15:00,53.46,53.51,53.45,53.47,27200.0,34.2304,34.2624,34.224,34.2368,27200.0
2008-05-05 13:20:00,53.48,53.51,53.47,53.48,26700.0,34.2432,34.2624,34.2368,34.2432,26700.0
2008-05-05 13:25:00,53.48,53.48,53.42,53.42,31300.0,34.2432,34.2432,34.2048,34.2048,31300.0
2008-05-05 13:30:00,53.42,53.5,53.42,53.45,48700.0,34.2048,34.256,34.2048,34.224,48700.0
2008-05-05 13:35:00,53.45,53.51,53.44,53.48,55100.0,34.224,34.2624,34.2176,34.2432,55100.0
2008-05-05 13:40:00,53.46,53.54,53.46,53.54,33000.0,34.2304,34.2816,34.2304,34.2816,33000.0
2008-05-05 13:45:00,53.54,53.54,53.43,53.45,76600.0,34.2816,34.2816,34.2112,34.224,76600.0
2008-05-05 13:50:00,53.46,53.5,53.44,53.48,63300.0,34.2304,34.256,34.2176,34.2432,63300.0
2008-05-05 13:55:00,53.49,53.51,53.45,53.49,51800.0,34.2496,34.2624,34.224,34.2496,51800.0
2008-05-05 14:00:00,53.48,53.52,53.46,53.49,46400.0,34.2432,34.2688,34.2304,34.2496,46400.0
2008-05-05 14:05:00,53.49,53.54,53.46,53.49,26500.0,34.2496,34.2816,34.2304,34.2496,26500.0
2008-05-05 14:10:00,53.49,53.52,53.45,53.47,57900.0,34.2496,34.2688,34.224,34.2368,57900.0
2008-05-05 14:15:00,53.47,53.49,53.3,53.47,60600.0,34.2368,34.2496,34.1279,34.2368,60600.0
2008-05-05 14:20:00,53.47,53.49,53.44,53.46,86300.0,34.2368,34.2496,34.2176,34.2304,86300.0
2008-05-05 14:25:00,53.46,53.49,53.44,53.47,90400.0,34.2304,34.2496,34.2176,34.2368,90400.0
2008-05-05 14:30:00,53.47,53.48,53.44,53.45,49100.0,34.2368,34.2432,34.2176,34.224,49100.0
2008-05-05 14:35:00,53.45,53.48,53.4,53.41,64100.0,34.224,34.2432,34.192,34.1984,64100.0
2008-05-05 14:40:00,53.41,53.44,53.37,53.38,101800.0,34.1984,34.2176,34.1728,34.1792,101800.0
2008-05-05 14:45:00,53.39,53.4,53.36,53.37,50800.0,34.1856,34.192,34.1663,34.1728,50800.0
2008-05-05 14:50:00,53.37,53.43,53.35,53.39,64600.0,34.1728,34.2112,34.1599,34.1856,64600.0
2008-05-05 14:55:00,53.4,53.45,53.35,53.37,51400.0,34.192,34.224,34.1599,34.1728,51400.0
2008-05-05 15:00:00,53.37,53.47,53.36,53.38,66800.0,34.1728,34.2368,34.1663,34.1792,66800.0
2008-05-05 15:05:00,53.39,53.42,53.35,53.37,31000.0,34.1856,34.2048,34.1599,34.1728,31000.0
2008-05-05 15:10:00,53.38,53.47,53.37,53.38,77800.0,34.1792,34.2368,34.1728,34.1792,77800.0
2008-05-05 15:15:00,53.38,53.42,53.37,53.39,83700.0,34.1792,34.2048,34.1728,34.1856,83700.0
2008-05-05 15:20:00,53.38,53.4,53.31,53.35,73200.0,34.1792,34.192,34.1343,34.1599,73200.0
2008-05-05 15:25:00,53.35,53.41,53.3,53.35,89700.0,34.1599,34.1984,34.1279,34.1599,89700.0
2008-05-05 15:30:00,53.36,53.39,53.31,53.32,105300.0,34.1663,34.1856,34.1343,34.1407,105300.0
2008-05-05 15:35:00,53.33,53.35,53.3,53.3,130600.0,34.1471,34.1599,34.1279,34.1279,130600.0
2008-05-05 15:40:00,53.3,53.38,53.27,53.32,169500.0,34.1279,34.1792,34.1087,34.1407,169500.0
2008-05-05 15:45:00,53.32,53.39,53.26,53.27,274400.0,34.1407,34.1856,34.1023,34.1087,274400.0
2008-05-05 15:50:00,53.28,53.33,53.22,53.23,503400.0,34.1151,34.1471,34.0767,34.0831,503400.0
2008-05-05 15:55:00,53.22,53.23,53.1,53.2,707600.0,34.0767,34.0831,33.9999,34.0639,707600.0
2008-05-06 09:30:00,53.25,53.35,53.1,53.18,217300.0,34.0959,34.1599,33.9999,34.0511,217300.0
2008-05-06 09:35:00,53.18,53.48,53.18,53.47,208600.0,34.0511,34.2432,34.0511,34.2368,208600.0
2008-05-06 09:40:00,53.45,53.46,53.13,53.3,234300.0,34.224,34.2304,34.0191,34.1279,234300.0
2008-05-06 09:45:00,53.3,53.35,52.93,53.0,309800.0,34.1279,34.1599,33.891,33.9358,309800.0
2008-05-06 09:50:00,52.99,52.99,52.85,52.86,276100.0,33.9294,33.9294,33.8398,33.8462,276100.0
2008-05-06 09:55:00,52.85,52.99,52.78,52.95,212000.0,33.8398,33.9294,33.795,33.9038,212000.0
2008-05-06 10:00:00,52.94,53.0,52.92,52.95,136500.0,33.8974,33.9358,33.8846,33.9038,136500.0
2008-05-06 10:05:00,52.95,52.97,52.8,52.85,148600.0,33.9038,33.9166,33.8078,33.8398,148600.0
2008-05-06 10:10:00,52.85,52.95,52.83,52.87,93100.0,33.8398,33.9038,33.827,33.8526,93100.0
2008-05-06 10:15:00,52.85,52.96,52.81,52.91,61200.0,33.8398,33.9102,33.8142,33.8782,61200.0
2008-05-06 10:20:00,52.91,53.01,52.89,53.0,86100.0,33.8782,33.9422,33.8654,33.9358,86100.0
2008-05-06 10:25:00,53.0,53.19,52.99,53.14,146200.0,33.9358,34.0575,33.9294,34.0255,146200.0
2008-05-06 10:30:00,53.14,53.18,53.08,53.12,125700.0,34.0255,34.0511,33.9871,34.0127,125700.0
2008-05-06 10:35:00,53.11,53.15,53.1,53.1,60300.0,34.0063,34.0319,33.9999,33.9999,60300.0
2008-05-06 10:40:00,53.1,53.41,53.08,53.2,105900.0,33.9999,34.1984,33.9871,34.0639,105900.0
2008-05-06 10:45:00,53.2,53.28,53.2,53.28,70800.0,34.0639,34.1151,34.0639,34.1151,70800.0
2008-05-06 10:50:00,53.29,53.38,53.22,53.28,68800.0,34.1215,34.1792,34.0767,34.1151,68800.0
2008-05-06 10:55:00,53.27,53.32,53.18,53.28,63600.0,34.1087,34.1407,34.0511,34.1151,63600.0
2008-05-06 11:00:00,53.3,53.38,53.11,53.16,54400.0,34.1279,34.1792,34.0063,34.0383,54400.0
2008-05-06 11:05:00,53.15,53.2,53.06,53.14,112700.0,34.0319,34.0639,33.9743,34.0255,112700.0
2008-05-06 11:10:00,53.12,53.27,53.1,53.26,88500.0,34.0127,34.1087,33.9999,34.1023,88500.0
2008-05-06 11:15:00,53.25,53.25,53.13,53.14,36000.0,34.0959,34.0959,34.0191,34.0255,36000.0
2008-05-06 11:20:00,53.14,53.18,53.1,53.12,41900.0,34.0255,34.0511,33.9999,34.0127,41900.0
2008-05-06 11:25:00,53.14,53.21,53.1,53.13,69600.0,34.0255,34.0703,33.9999,34.0191,69600.0
2008-05-06 11:30:00,53.11,53.14,53.0,53.01,58500.0,34.0063,34.0255,33.9358,33.9422,58500.0
2008-05-06 11:35:00,53.01,53.08,53.0,53.04,52800.0,33.9422,33.9871,33.9358,33.9615,52800.0
2008-05-06 11:40:00,53.03,53.09,53.01,53.03,41200.0,33.9551,33.9935,33.9422,33.9551,41200.0
2008-05-06 11:45:00,53.04,53.05,53.0,53.0,38100.0,33.9615,33.9679,33.9358,33.9358,38100.0
2008-05-06 11:50:00,53.0,53.08,53.0,53.05,40900.0,33.9358,33.9871,33.9358,33.9679,40900.0
2008-05-06 11:55:00,53.06,53.07,53.01,53.03,42300.0,33.9743,33.9807,33.9422,33.9551,42300.0
2008-05-06 12:00:00,53.03,53.22,53.02,53.2,72200.0,33.9551,34.0767,33.9486,34.0639,72200.0
2008-05-06 12:05:00,53.21,53.4,53.18,53.4,27400.0,34.0703,34.192,34.0511,34.192,27400.0
2008-05-06 12:10:00,53.41,53.48,53.31,53.36,94700.0,34.1984,34.2432,34.1343,34.1663,94700.0
2008-05-06 12:15:00,53.35,53.59,53.34,53.54,88600.0,34.1599,34.3136,34.1535,34.2816,88600.0
2008-05-06 12:20:00,53.54,53.64,53.52,53.59,112400.0,34.2816,34.3456,34.2688,34.3136,112400.0
2008-05-06 12:25:00,53.6,53.64,53.39,53.39,48800.0,34.32,34.3456,34.1856,34.1856,48800.0
2008-05-06 12:30:00,53.38,53.51,53.37,53.46,35600.0,34.1792,34.2624,34.1728,34.2304,35600.0
2008-05-06 12:35:00,53.46,53.47,53.36,53.38,22000.0,34.2304,34.2368,34.1663,34.1792,22000.0
2008-05-06 12:40:00,53.4,53.52,53.4,53.51,782900.0,34.192,34.2688,34.192,34.2624,782900.0
2008-05-06 12:45:00,53.5,53.53,53.48,53.51,60100.0,34.256,34.2752,34.2432,34.2624,60100.0
2008-05-06 12:50:00,53.51,53.63,53.51,53.55,87500.0,34.2624,34.3392,34.2624,34.288,87500.0
2008-05-06 12:55:00,53.55,53.55,53.44,53.44,78000.0,34.288,34.288,34.2176,34.2176,78000.0
2008-05-06 13:00:00,53.45,53.45,53.39,53.41,45700.0,34.224,34.224,34.1856,34.1984,45700.0
2008-05-06 13:05:00,53.41,53.49,53.39,53.49,32800.0,34.1984,34.2496,34.1856,34.2496,32800.0
2008-05-06 13:10:00,53.49,53.52,53.45,53.48,36000.0,34.2496,34.2688,34.224,34.2432,36000.0
2008-05-06 13:15:00,53.46,53.54,53.45,53.53,66600.0,34.2304,34.2816,34.224,34.2752,66600.0
2008-05-06 13:20:00,53.52,53.6,53.52,53.55,86300.0,34.2688,34.32,34.2688,34.288,86300.0
2008-05-06 13:25:00,53.55,53.56,53.47,53.49,66300.0,34.288,34.2944,34.2368,34.2496,66300.0
2008-05-06 13:30:00,53.49,53.51,53.4,53.4,54400.0,34.2496,34.2624,34.192,34.192,54400.0
2008-05-06 13:35:00,53.4,53.49,53.39,53.48,25600.0,34.192,34.2496,34.1856,34.2432,25600.0
2008-05-06 13:40:00,53.48,53.52,53.42,53.51,46800.0,34.2432,34.2688,34.2048,34.2624,46800.0
2008-05-06 13:45:00,53.52,53.53,53.22,53.28,72300.0,34.2688,34.2752,34.0767,34.1151,72300.0
2008-05-06 13:50:00,53.28,53.43,53.27,53.41,33600.0,34.1151,34.2112,34.1087,34.1984,33600.0
2008-05-06 13:55:00,53.4,53.41,53.29,53.33,49900.0,34.192,34.1984,34.1215,34.1471,49900.0
2008-05-06 14:00:00,53.33,53.38,53.2,53.25,104600.0,34.1471,34.1792,34.0639,34.0959,104600.0
2008-05-06 14:05:00,53.25,53.27,53.21,53.23,33700.0,34.0959,34.1087,34.0703,34.0831,33700.0
2008-05-06 14:10:00,53.23,53.24,53.14,53.19,49900.0,34.0831,34.0895,34.0255,34.0575,49900.0
2008-05-06 14:15:00,53.19,53.29,53.15,53.19,81300.0,34.0575,34.1215,34.0319,34.0575,81300.0
2008-05-06 14:20:00,53.18,53.26,53.17,53.17,33600.0,34.0511,34.1023,34.0447,34.0447,33600.0
2008-05-06 14:25:00,53.18,53.32,53.12,53.27,61600.0,34.0511,34.1407,34.0127,34.1087,61600.0
2008-05-06 14:30:00,53.27,53.36,53.27,53.36,20600.0,34.1087,34.1663,34.1087,34.1663,20600.0
2008-05-06 14:35:00,53.36,53.38,53.24,53.24,34100.0,34.1663,34.1792,34.0895,34.0895,34100.0
2008-05-06 14:40:00,53.24,53.25,53.2,53.2,43700.0,34.0895,34.0959,34.0639,34.0639,43700.0
2008-05-06 14:45:00,53.21,53.5,53.2,53.39,109000.0,34.0703,34.256,34.0639,34.1856,109000.0
2008-05-06 14:50:00,53.41,53.5,53.4,53.48,129700.0,34.1984,34.256,34.192,34.2432,129700.0
2008-05-06 14:55:00,53.48,53.52,53.36,53.4,51700.0,34.2432,34.2688,34.1663,34.192,51700.0
2008-05-06 15:00:00,53.4,53.44,53.3,53.4,59000.0,34.192,34.2176,34.1279,34.192,59000.0
2008-05-06 15:05:00,53.39,53.51,53.38,53.5,135900.0,34.1856,34.2624,34.1792,34.256,135900.0
2008-05-06 15:10:00,53.5,53.5,53.4,53.44,46300.0,34.256,34.256,34.192,34.2176,46300.0
2008-05-06 15:15:00,53.43,53.49,53.25,53.44,81700.0,34.2112,34.2496,34.0959,34.2176,81700.0
2008-05-06 15:20:00,53.44,53.45,53.37,53.43,62300.0,34.2176,34.224,34.1728,34.2112,62300.0
2008-05-06 15:25:00,53.42,53.49,53.37,53.37,48400.0,34.2048,34.2496,34.1728,34.1728,48400.0
2008-05-06 15:30:00,53.38,53.54,53.37,53.47,119700.0,34.1792,34.2816,34.1728,34.2368,119700.0
2008-05-06 15:35:00,53.46,53.55,53.0,53.51,282100.0,34.2304,34.288,33.9358,34.2624,282100.0
2008-05-06 15:40:00,53.5,53.52,53.42,53.43,139000.0,34.256,34.2688,34.2048,34.2112,139000.0
2008-05-06 15:45:00,53.43,53.48,53.36,53.37,127200.0,34.2112,34.2432,34.1663,34.1728,127200.0
2008-05-06 15:50:00,53.37,53.46,53.37,53.41,207800.0,34.1728,34.2304,34.1728,34.1984,207800.0
2008-05-06 15:55:00,53.41,53.49,53.37,53.39,305200.0,34.1984,34.2496,34.1728,34.1856,305200.0
2008-05-07 09:30:00,53.16,53.45,53.1,53.24,173300.0,34.0383,34.224,33.9999,34.0895,173300.0
2008-05-07 09:35:00,53.21,53.3,53.1,53.11,114000.0,34.0703,34.1279,33.9999,34.0063,114000.0
2008-05-07 09:40:00,53.15,53.31,53.07,53.31,112100.0,34.0319,34.1343,33.9807,34.1343,112100.0
2008-05-07 09:45:00,53.32,53.89,53.29,53.86,127700.0,34.1407,34.5057,34.1215,34.4865,127700.0
2008-05-07 09:50:00,53.86,53.99,53.68,53.68,244600.0,34.4865,34.5697,34.3712,34.3712,244600.0
2008-05-07 09:55:00,53.68,53.9,53.68,53.87,135800.0,34.3712,34.5121,34.3712,34.4929,135800.0
2008-05-07 10:00:00,53.88,53.88,53.61,53.71,253000.0,34.4993,34.4993,34.3264,34.3905,253000.0
2008-05-07 10:05:00,53.71,53.85,53.59,53.81,189700.0,34.3905,34.4801,34.3136,34.4545,189700.0
2008-05-07 10:10:00,53.82,53.9,53.79,53.8,112500.0,34.4609,34.5121,34.4417,34.4481,112500.0
2008-05-07 10:15:00,53.8,53.94,53.74,53.9,120900.0,34.4481,34.5377,34.4097,34.5121,120900.0
2008-05-07 10:20:00,53.9,53.93,53.82,53.84,50500.0,34.5121,34.5313,34.4609,34.4737,50500.0
2008-05-07 10:25:00,53.84,53.94,53.83,53.92,37600.0,34.4737,34.5377,34.4673,34.5249,37600.0
2008-05-07 10:30:00,53.93,54.29,53.92,54.24,183400.0,34.5313,34.7618,34.5249,34.7298,183400.0
2008-05-07 10:35:00,54.24,54.25,54.17,54.17,92400.0,34.7298,34.7362,34.685,34.685,92400.0
2008-05-07 10:40:00,54.18,54.3,54.06,54.23,392600.0,34.6914,34.7682,34.6146,34.7234,392600.0
2008-05-07 10:45:00,54.21,54.25,54.1,54.19,202600.0,34.7106,34.7362,34.6402,34.6978,202600.0
2008-05-07 10:50:00,54.19,54.21,54.14,54.14,70400.0,34.6978,34.7106,34.6658,34.6658,70400.0
2008-05-07 10:55:00,54.14,54.14,53.73,53.8,103200.0,34.6658,34.6658,34.4033,34.4481,103200.0
2008-05-07 11:00:00,53.8,53.95,53.75,53.91,67200.0,34.4481,34.5441,34.4161,34.5185,67200.0
2008-05-07 11:05:00,53.9,54.02,53.84,54.0,93000.0,34.5121,34.5889,34.4737,34.5761,93000.0
2008-05-07 11:10:00,54.0,54.02,53.91,54.0,125400.0,34.5761,34.5889,34.5185,34.5761,125400.0
2008-05-07 11:15:00,54.0,54.15,53.96,54.08,168200.0,34.5761,34.6722,34.5505,34.6274,168200.0
2008-05-07 11:20:00,54.09,54.13,54.0,54.03,120800.0,34.6338,34.6594,34.5761,34.5954,120800.0
2008-05-07 11:25:00,54.04,54.05,53.96,54.01,140300.0,34.6018,34.6082,34.5505,34.5825,140300.0
2008-05-07 11:30:00,54.01,54.03,53.91,53.91,108400.0,34.5825,34.5954,34.5185,34.5185,108400.0
2008-05-07 11:35:00,53.91,54.18,53.88,53.9,254100.0,34.5185,34.6914,34.4993,34.5121,254100.0
2008-05-07 11:40:00,53.9,53.91,53.84,53.85,70100.0,34.5121,34.5185,34.4737,34.4801,70100.0
2008-05-07 11:45:00,53.84,54.02,53.82,53.92,121900.0,34.4737,34.5889,34.4609,34.5249,121900.0
2008-05-07 11:50:00,53.93,53.98,53.92,53.93,68400.0,34.5313,34.5633,34.5249,34.5313,68400.0
2008-05-07 11:55:00,53.93,53.94,53.9,53.92,50700.0,34.5313,34.5377,34.5121,34.5249,50700.0
2008-05-07 12:00:00,53.91,53.98,53.89,53.98,43100.0,34.5185,34.5633,34.5057,34.5633,43100.0
2008-05-07 12:05:00,53.98,54.0,53.94,53.97,41100.0,34.5633,34.5761,34.5377,34.5569,41100.0
2008-05-07 12:10:00,53.97,53.99,53.95,53.96,34100.0,34.5569,34.5697,34.5441,34.5505,34100.0
2008-05-07 12:15:00,53.95,54.0,53.95,53.97,53000.0,34.5441,34.5761,34.5441,34.5569,53000.0
2008-05-07 12:20:00,53.97,53.99,53.93,53.95,37100.0,34.5569,34.5697,34.5313,34.5441,37100.0
2008-05-07 12:25:00,53.96,53.97,53.9,53.94,46000.0,34.5505,34.5569,34.5121,34.5377,46000.0
2008-05-07 12:30:00,53.94,53.99,53.9,53.99,45300.0,34.5377,34.5697,34.5121,34.5697,45300.0
2008-05-07 12:35:00,53.98,53.99,53.95,53.95,39800.0,34.5633,34.5697,34.5441,34.5441,39800.0
2008-05-07 12:40:00,53.96,53.98,53.95,53.96,30100.0,34.5505,34.5633,34.5441,34.5505,30100.0
2008-05-07 12:45:00,53.97,53.98,53.95,53.95,32500.0,34.5569,34.5633,34.5441,34.5441,32500.0
2008-05-07 12:50:00,53.96,54.12,53.95,54.12,99500.0,34.5505,34.653,34.5441,34.653,99500.0
2008-05-07 12:55:00,54.13,54.17,53.96,54.16,93800.0,34.6594,34.685,34.5505,34.6786,93800.0
2008-05-07 13:00:00,54.17,54.17,53.96,54.01,113200.0,34.685,34.685,34.5505,34.5825,113200.0
2008-05-07 13:05:00,54.0,54.0,53.8,53.84,165900.0,34.5761,34.5761,34.4481,34.4737,165900.0
2008-05-07 13:10:00,53.84,53.87,53.82,53.83,173600.0,34.4737,34.4929,34.4609,34.4673,173600.0
2008-05-07 13:15:00,53.83,53.99,53.83,53.95,160200.0,34.4673,34.5697,34.4673,34.5441,160200.0
2008-05-07 13:20:00,53.95,53.97,53.91,53.93,113700.0,34.5441,34.5569,34.5185,34.5313,113700.0
2008-05-07 13:25:00,53.93,54.01,53.91,53.94,129300.0,34.5313,34.5825,34.5185,34.5377,129300.0
2008-05-07 13:30:00,53.94,54.0,53.9,53.99,116700.0,34.5377,34.5761,34.5121,34.5697,116700.0
2008-05-07 13:35:00,53.99,54.0,53.85,53.92,127300.0,34.5697,34.5761,34.4801,34.5249,127300.0
2008-05-07 13:40:00,53.9,53.94,53.8,53.81,112600.0,34.5121,34.5377,34.4481,34.4545,112600.0
2008-05-07 13:45:00,53.82,53.88,53.81,53.82,87300.0,34.4609,34.4993,34.4545,34.4609,87300.0
2008-05-07 13:50:00,53.83,53.85,53.8,53.82,67300.0,34.4673,34.4801,34.4481,34.4609,67300.0
2008-05-07 13:55:00,53.82,53.82,53.73,53.8,90600.0,34.4609,34.4609,34.4033,34.4481,90600.0
2008-05-07 14:00:00,53.8,53.85,53.78,53.81,106900.0,34.4481,34.4801,34.4353,34.4545,106900.0
2008-05-07 14:05:00,53.81,53.86,53.81,53.84,79800.0,34.4545,34.4865,34.4545,34.4737,79800.0
2008-05-07 14:10:00,53.83,53.84,53.78,53.82,62400.0,34.4673,34.4737,34.4353,34.4609,62400.0
2008-05-07 14:15:00,53.82,53.91,53.77,53.85,239900.0,34.4609,34.5185,34.4289,34.4801,239900.0
2008-05-07 14:20:00,53.85,53.91,53.77,53.81,84000.0,34.4801,34.5185,34.4289,34.4545,84000.0
2008-05-07 14:25:00,53.8,53.83,53.68,53.71,128400.0,34.4481,34.4673,34.3712,34.3905,128400.0
2008-05-07 14:30:00,53.7,53.72,53.59,53.6,198300.0,34.3841,34.3969,34.3136,34.32,198300.0
2008-05-07 14:35:00,53.59,53.62,53.52,53.6,89900.0,34.3136,34.3328,34.2688,34.32,89900.0
2008-05-07 14:40:00,53.6,53.67,53.59,53.62,133400.0,34.32,34.3648,34.3136,34.3328,133400.0
2008-05-07 14:45:00,53.62,53.62,53.52,53.55,139000.0,34.3328,34.3328,34.2688,34.288,139000.0
2008-05-07 14:50:00,53.54,53.68,53.54,53.62,77200.0,34.2816,34.3712,34.2816,34.3328,77200.0
2008-05-07 14:55:00,53.62,53.74,53.59,53.71,98700.0,34.3328,34.4097,34.3136,34.3905,98700.0
2008-05-07 15:00:00,53.71,53.85,53.67,53.79,141200.0,34.3905,34.4801,34.3648,34.4417,141200.0
2008-05-07 15:05:00,53.79,53.82,53.64,53.7,108900.0,34.4417,34.4609,34.3456,34.3841,108900.0
2008-05-07 15:10:00,53.7,53.88,53.66,53.88,133600.0,34.3841,34.4993,34.3584,34.4993,133600.0
2008-05-07 15:15:00,53.87,53.97,53.86,53.9,74100.0,34.4929,34.5569,34.4865,34.5121,74100.0
2008-05-07 15:20:00,53.9,53.96,53.82,53.86,231200.0,34.5121,34.5505,34.4609,34.4865,231200.0
2008-05-07 15:25:00,53.86,53.87,53.67,53.8,168300.0,34.4865,34.4929,34.3648,34.4481,168300.0
2008-05-07 15:30:00,53.8,53.8,53.57,53.69,424600.0,34.4481,34.4481,34.3008,34.3776,424600.0
2008-05-07 15:35:00,53.69,53.77,53.61,53.67,148900.0,34.3776,34.4289,34.3264,34.3648,148900.0
2008-05-07 15:40:00,53.67,53.71,53.6,53.71,212600.0,34.3648,34.3905,34.32,34.3905,212600.0
2008-05-07 15:45:00,53.71,53.79,53.6,53.66,280400.0,34.3905,34.4417,34.32,34.3584,280400.0
2008-05-07 15:50:00,53.66,53.68,53.46,53.47,227100.0,34.3584,34.3712,34.2304,34.2368,227100.0
2008-05-07 15:55:00,53.47,53.56,53.44,53.47,403300.0,34.2368,34.2944,34.2176,34.2368,403300.0
2008-05-08 09:30:00,53.54,53.65,52.92,52.92,364500.0,34.2816,34.352,33.8846,33.8846,364500.0
2008-05-08 09:35:00,52.94,52.99,52.24,52.33,534000.0,33.8974,33.9294,33.4492,33.5068,534000.0
2008-05-08 09:40:00,52.33,52.44,52.25,52.41,709900.0,33.5068,33.5773,33.4556,33.5581,709900.0
2008-05-08 09:45:00,52.4,52.41,52.1,52.16,599600.0,33.5517,33.5581,33.3596,33.398,599600.0
2008-05-08 09:50:00,52.15,52.22,52.08,52.22,621400.0,33.3916,33.4364,33.3468,33.4364,621400.0
2008-05-08 09:55:00,52.22,52.33,51.95,51.97,525000.0,33.4364,33.5068,33.2635,33.2763,525000.0
2008-05-08 10:00:00,51.97,51.98,51.77,51.87,362300.0,33.2763,33.2827,33.1483,33.2123,362300.0
2008-05-08 10:05:00,51.88,51.9,51.72,51.75,410000.0,33.2187,33.2315,33.1163,33.1355,410000.0
2008-05-08 10:10:00,51.75,51.75,51.48,51.51,457900.0,33.1355,33.1355,32.9626,32.9818,457900.0
2008-05-08 10:15:00,51.51,51.55,51.35,51.41,382800.0,32.9818,33.0074,32.8793,32.9178,382800.0
2008-05-08 10:20:00,51.41,51.51,51.36,51.47,382400.0,32.9178,32.9818,32.8858,32.9562,382400.0
2008-05-08 10:25:00,51.47,51.95,51.47,51.93,523500.0,32.9562,33.2635,32.9562,33.2507,523500.0
2008-05-08 10:30:00,51.92,52.0,51.61,51.62,457900.0,33.2443,33.2955,33.0458,33.0522,457900.0
2008-05-08 10:35:00,51.62,51.66,51.52,51.62,223800.0,33.0522,33.0778,32.9882,33.0522,223800.0
2008-05-08 10:40:00,51.62,51.73,51.62,51.7,183100.0,33.0522,33.1227,33.0522,33.1035,183100.0
2008-05-08 10:45:00,51.7,51.75,51.61,51.69,166100.0,33.1035,33.1355,33.0458,33.0971,166100.0
2008-05-08 10:50:00,51.69,51.84,51.65,51.84,132900.0,33.0971,33.1931,33.0714,33.1931,132900.0
2008-05-08 10:55:00,51.85,52.05,51.83,51.96,167100.0,33.1995,33.3276,33.1867,33.2699,167100.0
2008-05-08 11:00:00,51.97,52.02,51.85,51.92,204900.0,33.2763,33.3083,33.1995,33.2443,204900.0
2008-05-08 11:05:00,51.92,52.24,51.89,52.23,187400.0,33.2443,33.4492,33.2251,33.4428,187400.0
2008-05-08 11:10:00,52.23,52.26,52.11,52.12,202100.0,33.4428,33.462,33.366,33.3724,202100.0
2008-05-08 11:15:00,52.12,52.2,52.08,52.17,115600.0,33.3724,33.4236,33.3468,33.4044,115600.0
2008-05-08 11:20:00,52.18,52.34,52.16,52.33,191700.0,33.4108,33.5132,33.398,33.5068,191700.0
2008-05-08 11:25:00,52.33,52.34,52.22,52.31,102600.0,33.5068,33.5132,33.4364,33.494,102600.0
2008-05-08 11:30:00,52.3,52.39,52.27,52.33,86300.0,33.4876,33.5453,33.4684,33.5068,86300.0
2008-05-08 11:35:00,52.33,52.42,51.91,52.38,82700.0,33.5068,33.5645,33.2379,33.5389,82700.0
2008-05-08 11:40:00,52.38,52.46,52.35,52.36,61900.0,33.5389,33.5901,33.5196,33.5261,61900.0
2008-05-08 11:45:00,52.36,52.47,52.35,52.47,56000.0,33.5261,33.5965,33.5196,33.5965,56000.0
2008-05-08 11:50:00,52.48,52.52,52.4,52.44,98500.0,33.6029,33.6285,33.5517,33.5773,98500.0
2008-05-08 11:55:00,52.44,52.5,52.38,52.4,78500.0,33.5773,33.6157,33.5389,33.5517,78500.0
2008-05-08 12:00:00,52.41,52.42,52.35,52.39,41300.0,33.5581,33.5645,33.5196,33.5453,41300.0
2008-05-08 12:05:00,52.4,52.44,52.36,52.44,48200.0,33.5517,33.5773,33.5261,33.5773,48200.0
2008-05-08 12:10:00,52.44,52.49,52.36,52.37,54200.0,33.5773,33.6093,33.5261,33.5325,54200.0
2008-05-08 12:15:00,52.36,52.39,52.32,52.37,76000.0,33.5261,33.5453,33.5004,33.5325,76000.0
2008-05-08 12:20:00,52.37,52.4,52.35,52.38,46000.0,33.5325,33.5517,33.5196,33.5389,46000.0
2008-05-08 12:25:00,52.38,52.42,52.38,52.4,87300.0,33.5389,33.5645,33.5389,33.5517,87300.0
2008-05-08 12:30:00,52.4,52.42,52.38,52.38,49600.0,33.5517,33.5645,33.5389,33.5389,49600.0
2008-05-08 12:35:00,52.38,52.4,52.32,52.37,78300.0,33.5389,33.5517,33.5004,33.5325,78300.0
2008-05-08 12:40:00,52.38,52.38,52.33,52.36,58700.0,33.5389,33.5389,33.5068,33.5261,58700.0
2008-05-08 12:45:00,52.37,52.4,52.33,52.37,64300.0,33.5325,33.5517,33.5068,33.5325,64300.0
2008-05-08 12:50:00,52.37,52.4,52.35,52.39,27600.0,33.5325,33.5517,33.5196,33.5453,27600.0
2008-05-08 12:55:00,52.38,52.39,52.35,52.38,27300.0,33.5389,33.5453,33.5196,33.5389,27300.0
2008-05-08 13:00:00,52.4,52.47,52.38,52.4,47800.0,33.5517,33.5965,33.5389,33.5517,47800.0
2008-05-08 13:05:00,52.41,52.41,52.22,52.25,65000.0,33.5581,33.5581,33.4364,33.4556,65000.0
2008-05-08 13:10:00,52.25,52.26,52.12,52.13,94900.0,33.4556,33.462,33.3724,33.3788,94900.0
2008-05-08 13:15:00,52.13,52.24,52.07,52.2,76400.0,33.3788,33.4492,33.3404,33.4236,76400.0
2008-05-08 13:20:00,52.21,52.45,52.2,52.33,481700.0,33.43,33.5837,33.4236,33.5068,481700.0
2008-05-08 13:25:00,52.33,52.51,52.33,52.47,139500.0,33.5068,33.6221,33.5068,33.5965,139500.0
2008-05-08 13:30:00,52.48,52.51,52.33,52.38,82700.0,33.6029,33.6221,33.5068,33.5389,82700.0
2008-05-08 13:35:00,52.36,52.39,52.26,52.33,62700.0,33.5261,33.5453,33.462,33.5068,62700.0
2008-05-08 13:40:00,52.33,52.38,52.29,52.37,80700.0,33.5068,33.5389,33.4812,33.5325,80700.0
2008-05-08 13:45:00,52.37,52.37,52.3,52.33,317500.0,33.5325,33.5325,33.4876,33.5068,317500.0
2008-05-08 13:50:00,52.33,52.5,52.33,52.42,154800.0,33.5068,33.6157,33.5068,33.5645,154800.0
2008-05-08 13:55:00,52.41,52.56,52.37,52.54,144300.0,33.5581,33.6541,33.5325,33.6413,144300.0
2008-05-08 14:00:00,52.55,52.55,52.4,52.4,50700.0,33.6477,33.6477,33.5517,33.5517,50700.0
2008-05-08 14:05:00,52.41,52.42,52.32,52.34,49300.0,33.5581,33.5645,33.5004,33.5132,49300.0
2008-05-08 14:10:00,52.33,52.45,52.33,52.37,68400.0,33.5068,33.5837,33.5068,33.5325,68400.0
2008-05-08 14:15:00,52.37,52.42,52.35,52.41,112900.0,33.5325,33.5645,33.5196,33.5581,112900.0
2008-05-08 14:20:00,52.41,52.54,52.37,52.46,117700.0,33.5581,33.6413,33.5325,33.5901,117700.0
2008-05-08 14:25:00,52.45,52.55,52.4,52.44,84700.0,33.5837,33.6477,33.5517,33.5773,84700.0
2008-05-08 14:30:00,52.45,52.57,52.4,52.55,160200.0,33.5837,33.6605,33.5517,33.6477,160200.0
2008-05-08 14:35:00,52.55,52.59,52.46,52.46,94600.0,33.6477,33.6733,33.5901,33.5901,94600.0
2008-05-08 14:40:00,52.46,52.46,52.23,52.24,151900.0,33.5901,33.5901,33.4428,33.4492,151900.0
2008-05-08 14:45:00,52.24,52.34,52.2,52.26,108600.0,33.4492,33.5132,33.4236,33.462,108600.0
2008-05-08 14:50:00,52.25,52.32,52.18,52.2,148400.0,33.4556,33.5004,33.4108,33.4236,148400.0
2008-05-08 14:55:00,52.2,52.25,52.13,52.2,162400.0,33.4236,33.4556,33.3788,33.4236,162400.0
2008-05-08 15:00:00,52.2,52.38,52.2,52.32,130400.0,33.4236,33.5389,33.4236,33.5004,130400.0
2008-05-08 15:05:00,52.32,52.36,52.25,52.33,137700.0,33.5004,33.5261,33.4556,33.5068,137700.0
2008-05-08 15:10:00,52.34,52.39,52.22,52.24,116000.0,33.5132,33.5453,33.4364,33.4492,116000.0
2008-05-08 15:15:00,52.24,52.27,52.17,52.25,146500.0,33.4492,33.4684,33.4044,33.4556,146500.0
2008-05-08 15:20:00,52.25,52.28,52.12,52.27,176600.0,33.4556,33.4748,33.3724,33.4684,176600.0
2008-05-08 15:25:00,52.27,52.39,52.2,52.26,169800.0,33.4684,33.5453,33.4236,33.462,169800.0
2008-05-08 15:30:00,52.26,52.38,52.25,52.32,128500.0,33.462,33.5389,33.4556,33.5004,128500.0
2008-05-08 15:35:00,52.33,52.41,52.33,52.37,173100.0,33.5068,33.5581,33.5068,33.5325,173100.0
2008-05-08 15:40:00,52.38,52.39,52.29,52.39,197700.0,33.5389,33.5453,33.4812,33.5453,197700.0
2008-05-08 15:45:00,52.38,52.48,52.38,52.48,234600.0,33.5389,33.6029,33.5389,33.6029,234600.0
2008-05-08 15:50:00,52.48,52.53,52.28,52.33,428700.0,33.6029,33.6349,33.4748,33.5068,428700.0
2008-05-08 15:55:00,52.33,52.42,52.32,52.37,298900.0,33.5068,33.5645,33.5004,33.5325,298900.0
2008-05-09 09:30:00,52.25,52.25,51.81,52.06,164000.0,33.4556,33.4556,33.1739,33.334,164000.0
2008-05-09 09:35:00,52.06,52.59,51.94,52.59,142900.0,33.334,33.6733,33.2571,33.6733,142900.0
2008-05-09 09:40:00,52.57,52.76,52.51,52.55,170400.0,33.6605,33.7822,33.6221,33.6477,170400.0
2008-05-09 09:45:00,52.55,52.65,52.51,52.64,154900.0,33.6477,33.7117,33.6221,33.7053,154900.0
2008-05-09 09:50:00,52.65,52.66,52.58,52.61,185400.0,33.7117,33.7181,33.6669,33.6861,185400.0
2008-05-09 09:55:00,52.63,52.65,52.16,52.16,194000.0,33.6989,33.7117,33.398,33.398,194000.0
2008-05-09 10:00:00,52.17,52.8,52.17,52.75,131600.0,33.4044,33.8078,33.4044,33.7758,131600.0
2008-05-09 10:05:00,52.74,52.75,52.58,52.75,102200.0,33.7694,33.7758,33.6669,33.7758,102200.0
2008-05-09 10:10:00,52.74,52.75,52.38,52.56,95800.0,33.7694,33.7758,33.5389,33.6541,95800.0
2008-05-09 10:15:00,52.56,52.56,52.39,52.51,76100.0,33.6541,33.6541,33.5453,33.6221,76100.0
2008-05-09 10:20:00,52.53,52.64,52.42,52.48,86300.0,33.6349,33.7053,33.5645,33.6029,86300.0
2008-05-09 10:25:00,52.49,52.66,52.4,52.55,86300.0,33.6093,33.7181,33.5517,33.6477,86300.0
2008-05-09 10:30:00,52.54,52.7,52.51,52.57,91800.0,33.6413,33.7438,33.6221,33.6605,91800.0
2008-05-09 10:35:00,52.56,52.64,52.5,52.54,107300.0,33.6541,33.7053,33.6157,33.6413,107300.0
2008-05-09 10:40:00,52.55,52.68,52.5,52.62,84600.0,33.6477,33.7309,33.6157,33.6925,84600.0
2008-05-09 10:45:00,52.62,52.84,52.61,52.72,89000.0,33.6925,33.8334,33.6861,33.7566,89000.0
2008-05-09 10:50:00,52.72,52.74,52.54,52.55,98700.0,33.7566,33.7694,33.6413,33.6477,98700.0
2008-05-09 10:55:00,52.57,52.67,52.56,52.67,62200.0,33.6605,33.7245,33.6541,33.7245,62200.0
2008-05-09 11:00:00,52.65,52.67,52.46,52.49,87100.0,33.7117,33.7245,33.5901,33.6093,87100.0
2008-05-09 11:05:00,52.48,52.63,52.48,52.56,53300.0,33.6029,33.6989,33.6029,33.6541,53300.0
2008-05-09 11:10:00,52.56,52.58,52.47,52.47,21700.0,33.6541,33.6669,33.5965,33.5965,21700.0
2008-05-09 11:15:00,52.47,52.57,52.45,52.5,58200.0,33.5965,33.6605,33.5837,33.6157,58200.0
2008-05-09 11:20:00,52.5,52.56,52.46,52.5,46500.0,33.6157,33.6541,33.5901,33.6157,46500.0
2008-05-09 11:25:00,52.5,52.58,52.46,52.47,40200.0,33.6157,33.6669,33.5901,33.5965,40200.0
2008-05-09 11:30:00,52.48,52.49,52.36,52.36,50700.0,33.6029,33.6093,33.5261,33.5261,50700.0
2008-05-09 11:35:00,52.36,52.4,52.33,52.34,31800.0,33.5261,33.5517,33.5068,33.5132,31800.0
2008-05-09 11:40:00,52.35,52.41,52.34,52.39,31700.0,33.5196,33.5581,33.5132,33.5453,31700.0
2008-05-09 11:45:00,52.39,52.46,52.37,52.46,92000.0,33.5453,33.5901,33.5325,33.5901,92000.0
2008-05-09 11:50:00,52.46,52.46,52.32,52.4,63700.0,33.5901,33.5901,33.5004,33.5517,63700.0
2008-05-09 11:55:00,52.41,52.44,52.37,52.38,31700.0,33.5581,33.5773,33.5325,33.5389,31700.0
2008-05-09 12:00:00,52.37,52.38,52.34,52.36,44500.0,33.5325,33.5389,33.5132,33.5261,44500.0
2008-05-09 12:05:00,52.36,52.4,52.33,52.33,28800.0,33.5261,33.5517,33.5068,33.5068,28800.0
2008-05-09 12:10:00,52.33,52.44,52.33,52.43,44800.0,33.5068,33.5773,33.5068,33.5709,44800.0
2008-05-09 12:15:00,52.43,52.45,52.4,52.41,31700.0,33.5709,33.5837,33.5517,33.5581,31700.0
2008-05-09 12:20:00,52.41,52.44,52.35,52.36,35300.0,33.5581,33.5773,33.5196,33.5261,35300.0
2008-05-09 12:25:00,52.36,52.46,52.35,52.46,41200.0,33.5261,33.5901,33.5196,33.5901,41200.0
2008-05-09 12:30:00,52.47,52.49,52.42,52.43,27600.0,33.5965,33.6093,33.5645,33.5709,27600.0
2008-05-09 12:35:00,52.44,52.52,52.39,52.5,67300.0,33.5773,33.6285,33.5453,33.6157,67300.0
2008-05-09 12:40:00,52.49,52.49,52.43,52.43,41900.0,33.6093,33.6093,33.5709,33.5709,41900.0
2008-05-09 12:45:00,52.43,52.5,52.38,52.46,58000.0,33.5709,33.6157,33.5389,33.5901,58000.0
2008-05-09 12:50:00,52.45,52.55,52.44,52.55,48200.0,33.5837,33.6477,33.5773,33.6477,48200.0
2008-05-09 12:55:00,52.55,52.58,52.49,52.57,50900.0,33.6477,33.6669,33.6093,33.6605,50900.0
2008-05-09 13:00:00,52.57,52.57,52.46,52.54,62000.0,33.6605,33.6605,33.5901,33.6413,62000.0
2008-05-09 13:05:00,52.53,52.55,52.39,52.39,83100.0,33.6349,33.6477,33.5453,33.5453,83100.0
2008-05-09 13:10:00,52.39,52.41,52.35,52.35,72000.0,33.5453,33.5581,33.5196,33.5196,72000.0
2008-05-09 13:15:00,52.34,52.35,52.26,52.28,36700.0,33.5132,33.5196,33.462,33.4748,36700.0
2008-05-09 13:20:00,52.28,52.45,52.24,52.3,112600.0,33.4748,33.5837,33.4492,33.4876,112600.0
2008-05-09 13:25:00,52.29,52.33,52.29,52.31,38000.0,33.4812,33.5068,33.4812,33.494,38000.0
2008-05-09 13:30:00,52.31,52.31,52.19,52.25,55400.0,33.494,33.494,33.4172,33.4556,55400.0
2008-05-09 13:35:00,52.25,52.36,52.24,52.36,56800.0,33.4556,33.5261,33.4492,33.5261,56800.0
2008-05-09 13:40:00,52.35,52.45,52.35,52.4,45900.0,33.5196,33.5837,33.5196,33.5517,45900.0
2008-05-09 13:45:00,52.4,52.48,52.4,52.42,56900.0,33.5517,33.6029,33.5517,33.5645,56900.0
2008-05-09 13:50:00,52.42,52.43,52.36,52.37,50300.0,33.5645,33.5709,33.5261,33.5325,50300.0
2008-05-09 13:55:00,52.37,52.56,52.36,52.53,62500.0,33.5325,33.6541,33.5261,33.6349,62500.0
2008-05-09 14:00:00,52.53,52.56,52.44,52.47,36400.0,33.6349,33.6541,33.5773,33.5965,36400.0
2008-05-09 14:05:00,52.45,52.45,52.3,52.33,46900.0,33.5837,33.5837,33.4876,33.5068,46900.0
2008-05-09 14:10:00,52.33,52.42,52.31,52.36,37600.0,33.5068,33.5645,33.494,33.5261,37600.0
2008-05-09 14:15:00,52.36,52.5,52.36,52.43,39300.0,33.5261,33.6157,33.5261,33.5709,39300.0
2008-05-09 14:20:00,52.42,52.43,52.28,52.3,60800.0,33.5645,33.5709,33.4748,33.4876,60800.0
2008-05-09 14:25:00,52.29,52.38,52.25,52.28,44300.0,33.4812,33.5389,33.4556,33.4748,44300.0
2008-05-09 14:30:00,52.28,52.34,52.25,52.31,35700.0,33.4748,33.5132,33.4556,33.494,35700.0
2008-05-09 14:35:00,52.3,52.32,52.27,52.31,30100.0,33.4876,33.5004,33.4684,33.494,30100.0
2008-05-09 14:40:00,52.31,52.33,52.27,52.3,29700.0,33.494,33.5068,33.4684,33.4876,29700.0
2008-05-09 14:45:00,52.29,52.33,52.27,52.27,47600.0,33.4812,33.5068,33.4684,33.4684,47600.0
2008-05-09 14:50:00,52.27,52.29,52.23,52.24,31800.0,33.4684,33.4812,33.4428,33.4492,31800.0
2008-05-09 14:55:00,52.24,52.33,52.22,52.27,114900.0,33.4492,33.5068,33.4364,33.4684,114900.0
2008-05-09 15:00:00,52.26,52.41,52.22,52.37,36800.0,33.462,33.5581,33.4364,33.5325,36800.0
2008-05-09 15:05:00,52.37,52.39,52.32,52.35,30500.0,33.5325,33.5453,33.5004,33.5196,30500.0
2008-05-09 15:10:00,52.35,52.35,52.26,52.31,42700.0,33.5196,33.5196,33.462,33.494,42700.0
2008-05-09 15:15:00,52.31,52.34,52.27,52.3,64700.0,33.494,33.5132,33.4684,33.4876,64700.0
2008-05-09 15:20:00,52.29,52.31,52.22,52.28,71500.0,33.4812,33.494,33.4364,33.4748,71500.0
2008-05-09 15:25:00,52.28,52.36,52.27,52.35,145000.0,33.4748,33.5261,33.4684,33.5196,145000.0
2008-05-09 15:30:00,52.34,52.38,52.28,52.34,164100.0,33.5132,33.5389,33.4748,33.5132,164100.0
2008-05-09 15:35:00,52.35,52.38,52.31,52.35,114400.0,33.5196,33.5389,33.494,33.5196,114400.0
2008-05-09 15:40:00,52.35,52.44,52.31,52.33,130700.0,33.5196,33.5773,33.494,33.5068,130700.0
2008-05-09 15:45:00,52.33,52.35,52.19,52.29,117400.0,33.5068,33.5196,33.4172,33.4812,117400.0
2008-05-09 15:50:00,52.29,52.31,52.18,52.21,119500.0,33.4812,33.494,33.4108,33.43,119500.0
2008-05-09 15:55:00,52.21,52.23,52.16,52.19,127200.0,33.43,33.4428,33.398,33.4172,127200.0
2008-05-12 09:30:00,52.37,52.75,52.37,52.6,111300.0,33.5325,33.7758,33.5325,33.6797,111300.0
2008-05-12 09:35:00,52.6,52.75,52.49,52.59,103100.0,33.6797,33.7758,33.6093,33.6733,103100.0
2008-05-12 09:40:00,52.61,52.71,52.5,52.67,101700.0,33.6861,33.7502,33.6157,33.7245,101700.0
2008-05-12 09:45:00,52.66,52.74,52.57,52.57,102100.0,33.7181,33.7694,33.6605,33.6605,102100.0
2008-05-12 09:50:00,52.56,52.57,52.39,52.57,98800.0,33.6541,33.6605,33.5453,33.6605,98800.0
2008-05-12 09:55:00,52.55,52.69,52.55,52.55,41300.0,33.6477,33.7373,33.6477,33.6477,41300.0
2008-05-12 10:00:00,52.57,52.65,52.48,52.63,50000.0,33.6605,33.7117,33.6029,33.6989,50000.0
2008-05-12 10:05:00,52.63,52.65,52.55,52.6,69600.0,33.6989,33.7117,33.6477,33.6797,69600.0
2008-05-12 10:10:00,52.61,52.68,52.56,52.56,82600.0,33.6861,33.7309,33.6541,33.6541,82600.0
2008-05-12 10:15:00,52.57,52.65,52.53,52.57,70800.0,33.6605,33.7117,33.6349,33.6605,70800.0
2008-05-12 10:20:00,52.58,52.73,52.56,52.69,77800.0,33.6669,33.763,33.6541,33.7373,77800.0
2008-05-12 10:25:00,52.69,52.73,52.54,52.54,62700.0,33.7373,33.763,33.6413,33.6413,62700.0
2008-05-12 10:30:00,52.55,52.58,52.46,52.51,47000.0,33.6477,33.6669,33.5901,33.6221,47000.0
2008-05-12 10:35:00,52.51,52.67,52.5,52.62,54000.0,33.6221,33.7245,33.6157,33.6925,54000.0
2008-05-12 10:40:00,52.62,52.68,52.43,52.43,73300.0,33.6925,33.7309,33.5709,33.5709,73300.0
2008-05-12 10:45:00,52.43,52.68,52.43,52.67,83900.0,33.5709,33.7309,33.5709,33.7245,83900.0
2008-05-12 10:50:00,52.66,52.69,52.6,52.6,65800.0,33.7181,33.7373,33.6797,33.6797,65800.0
2008-05-12 10:55:00,52.59,52.68,52.5,52.55,88800.0,33.6733,33.7309,33.6157,33.6477,88800.0
2008-05-12 11:00:00,52.56,52.77,52.53,52.76,75900.0,33.6541,33.7886,33.6349,33.7822,75900.0
2008-05-12 11:05:00,52.76,52.8,52.64,52.67,72500.0,33.7822,33.8078,33.7053,33.7245,72500.0
2008-05-12 11:10:00,52.69,52.79,52.67,52.73,65800.0,33.7373,33.8014,33.7245,33.763,65800.0
2008-05-12 11:15:00,52.73,52.88,52.72,52.79,98800.0,33.763,33.859,33.7566,33.8014,98800.0
2008-05-12 11:20:00,52.78,52.95,52.78,52.94,109200.0,33.795,33.9038,33.795,33.8974,109200.0
2008-05-12 11:25:00,52.94,53.02,52.91,53.01,87700.0,33.8974,33.9486,33.8782,33.9422,87700.0
2008-05-12 11:30:00,53.01,53.01,52.91,53.0,50100.0,33.9422,33.9422,33.8782,33.9358,50100.0
2008-05-12 11:35:00,52.99,53.22,52.98,53.22,107700.0,33.9294,34.0767,33.923,34.0767,107700.0
2008-05-12 11:40:00,53.21,53.22,53.06,53.06,101400.0,34.0703,34.0767,33.9743,33.9743,101400.0
2008-05-12 11:45:00,53.06,53.25,53.05,53.24,62200.0,33.9743,34.0959,33.9679,34.0895,62200.0
2008-05-12 11:50:00,53.24,53.25,53.11,53.13,61700.0,34.0895,34.0959,34.0063,34.0191,61700.0
2008-05-12 11:55:00,53.14,53.19,53.11,53.18,50500.0,34.0255,34.0575,34.0063,34.0511,50500.0
2008-05-12 12:00:00,53.18,53.33,53.17,53.33,61400.0,34.0511,34.1471,34.0447,34.1471,61400.0
2008-05-12 12:05:00,53.33,53.39,53.31,53.36,51400.0,34.1471,34.1856,34.1343,34.1663,51400.0
2008-05-12 12:10:00,53.37,53.45,53.33,53.33,75500.0,34.1728,34.224,34.1471,34.1471,75500.0
2008-05-12 12:15:00,53.34,53.37,53.26,53.36,60800.0,34.1535,34.1728,34.1023,34.1663,60800.0
2008-05-12 12:20:00,53.37,53.4,53.36,53.38,21300.0,34.1728,34.192,34.1663,34.1792,21300.0
2008-05-12 12:25:00,53.39,53.51,53.39,53.48,66600.0,34.1856,34.2624,34.1856,34.2432,66600.0
2008-05-12 12:30:00,53.47,53.48,53.29,53.29,59500.0,34.2368,34.2432,34.1215,34.1215,59500.0
2008-05-12 12:35:00,53.29,53.3,53.17,53.21,46400.0,34.1215,34.1279,34.0447,34.0703,46400.0
2008-05-12 12:40:00,53.22,53.29,53.22,53.29,37000.0,34.0767,34.1215,34.0767,34.1215,37000.0
2008-05-12 12:45:00,53.29,53.41,53.26,53.38,78200.0,34.1215,34.1984,34.1023,34.1792,78200.0
2008-05-12 12:50:00,53.38,53.47,53.33,53.45,45600.0,34.1792,34.2368,34.1471,34.224,45600.0
2008-05-12 12:55:00,53.46,53.5,53.36,53.36,35100.0,34.2304,34.256,34.1663,34.1663,35100.0
2008-05-12 13:00:00,53.35,53.36,53.26,53.29,38200.0,34.1599,34.1663,34.1023,34.1215,38200.0
2008-05-12 13:05:00,53.29,53.32,53.2,53.2,86400.0,34.1215,34.1407,34.0639,34.0639,86400.0
2008-05-12 13:10:00,53.22,53.23,53.11,53.14,63000.0,34.0767,34.0831,34.0063,34.0255,63000.0
2008-05-12 13:15:00,53.15,53.16,53.1,53.16,38100.0,34.0319,34.0383,33.9999,34.0383,38100.0
2008-05-12 13:20:00,53.16,53.19,53.12,53.15,27200.0,34.0383,34.0575,34.0127,34.0319,27200.0
2008-05-12 13:25:00,53.13,53.22,53.1,53.13,47200.0,34.0191,34.0767,33.9999,34.0191,47200.0
2008-05-12 13:30:00,53.12,53.15,53.06,53.11,43200.0,34.0127,34.0319,33.9743,34.0063,43200.0
2008-05-12 13:35:00,53.11,53.13,53.06,53.1,63300.0,34.0063,34.0191,33.9743,33.9999,63300.0
2008-05-12 13:40:00,53.11,53.22,53.06,53.06,62900.0,34.0063,34.0767,33.9743,33.9743,62900.0
2008-05-12 13:45:00,53.07,53.17,53.07,53.13,44000.0,33.9807,34.0447,33.9807,34.0191,44000.0
2008-05-12 13:50:00,53.13,53.13,53.05,53.06,20800.0,34.0191,34.0191,33.9679,33.9743,20800.0
2008-05-12 13:55:00,53.05,53.14,53.01,53.14,46300.0,33.9679,34.0255,33.9422,34.0255,46300.0
2008-05-12 14:00:00,53.14,53.18,53.06,53.16,28700.0,34.0255,34.0511,33.9743,34.0383,28700.0
2008-05-12 14:05:00,53.16,53.17,53.11,53.13,13100.0,34.0383,34.0447,34.0063,34.0191,13100.0
2008-05-12 14:10:00,53.13,53.2,53.07,53.15,109200.0,34.0191,34.0639,33.9807,34.0319,109200.0
2008-05-12 14:15:00,53.15,53.32,53.12,53.28,63800.0,34.0319,34.1407,34.0127,34.1151,63800.0
2008-05-12 14:20:00,53.28,53.29,53.22,53.29,37800.0,34.1151,34.1215,34.0767,34.1215,37800.0
2008-05-12 14:25:00,53.29,53.49,53.29,53.45,109700.0,34.1215,34.2496,34.1215,34.224,109700.0
2008-05-12 14:30:00,53.45,53.53,53.45,53.49,56400.0,34.224,34.2752,34.224,34.2496,56400.0
2008-05-12 14:35:00,53.49,53.51,53.46,53.47,65000.0,34.2496,34.2624,34.2304,34.2368,65000.0
2008-05-12 14:40:00,53.48,53.51,53.47,53.51,64100.0,34.2432,34.2624,34.2368,34.2624,64100.0
2008-05-12 14:45:00,53.51,53.55,53.48,53.5,90100.0,34.2624,34.288,34.2432,34.256,90100.0
2008-05-12 14:50:00,53.5,53.6,53.49,53.6,140200.0,34.256,34.32,34.2496,34.32,140200.0
2008-05-12 14:55:00,53.6,53.6,53.42,53.46,68600.0,34.32,34.32,34.2048,34.2304,68600.0
2008-05-12 15:00:00,53.46,53.51,53.39,53.5,83700.0,34.2304,34.2624,34.1856,34.256,83700.0
2008-05-12 15:05:00,53.5,53.51,53.44,53.49,160000.0,34.256,34.2624,34.2176,34.2496,160000.0
2008-05-12 15:10:00,53.48,53.5,53.42,53.43,53400.0,34.2432,34.256,34.2048,34.2112,53400.0
2008-05-12 15:15:00,53.42,53.48,53.42,53.43,72200.0,34.2048,34.2432,34.2048,34.2112,72200.0
2008-05-12 15:20:00,53.44,53.51,53.39,53.5,149200.0,34.2176,34.2624,34.1856,34.256,149200.0
2008-05-12 15:25:00,53.49,53.51,53.36,53.43,93800.0,34.2496,34.2624,34.1663,34.2112,93800.0
2008-05-12 15:30:00,53.43,53.46,53.38,53.41,128700.0,34.2112,34.2304,34.1792,34.1984,128700.0
2008-05-12 15:35:00,53.42,53.52,53.42,53.49,122900.0,34.2048,34.2688,34.2048,34.2496,122900.0
2008-05-12 15:40:00,53.5,53.51,53.42,53.45,148300.0,34.256,34.2624,34.2048,34.224,148300.0
2008-05-12 15:45:00,53.44,53.51,53.41,53.5,221800.0,34.2176,34.2624,34.1984,34.256,221800.0
2008-05-12 15:50:00,53.49,53.58,53.45,53.49,395800.0,34.2496,34.3072,34.224,34.2496,395800.0
2008-05-12 15:55:00,53.49,53.51,53.44,53.46,297500.0,34.2496,34.2624,34.2176,34.2304,297500.0
2008-05-13 09:30:00,53.46,53.78,53.3,53.36,102100.0,34.2304,34.4353,34.1279,34.1663,102100.0
2008-05-13 09:35:00,53.31,53.45,53.21,53.38,83600.0,34.1343,34.224,34.0703,34.1792,83600.0
2008-05-13 09:40:00,53.39,53.51,53.22,53.46,107800.0,34.1856,34.2624,34.0767,34.2304,107800.0
2008-05-13 09:45:00,53.45,53.55,53.3,53.39,93200.0,34.224,34.288,34.1279,34.1856,93200.0
2008-05-13 09:50:00,53.38,53.52,53.26,53.28,86900.0,34.1792,34.2688,34.1023,34.1151,86900.0
2008-05-13 09:55:00,53.28,53.44,53.27,53.4,73100.0,34.1151,34.2176,34.1087,34.192,73100.0
2008-05-13 10:00:00,53.4,53.5,53.25,53.43,161200.0,34.192,34.256,34.0959,34.2112,161200.0
2008-05-13 10:05:00,53.42,53.42,53.12,53.17,143000.0,34.2048,34.2048,34.0127,34.0447,143000.0
2008-05-13 10:10:00,53.18,53.43,53.15,53.33,105100.0,34.0511,34.2112,34.0319,34.1471,105100.0
2008-05-13 10:15:00,53.33,53.41,53.18,53.33,51100.0,34.1471,34.1984,34.0511,34.1471,51100.0
2008-05-13 10:20:00,53.33,53.5,53.28,53.49,87800.0,34.1471,34.256,34.1151,34.2496,87800.0
2008-05-13 10:25:00,53.49,53.54,53.36,53.38,45100.0,34.2496,34.2816,34.1663,34.1792,45100.0
2008-05-13 10:30:00,53.36,53.43,53.35,53.4,30700.0,34.1663,34.2112,34.1599,34.192,30700.0
2008-05-13 10:35:00,53.41,53.52,53.37,53.5,35400.0,34.1984,34.2688,34.1728,34.256,35400.0
2008-05-13 10:40:00,53.5,53.55,53.44,53.44,63400.0,34.256,34.288,34.2176,34.2176,63400.0
2008-05-13 10:45:00,53.43,53.44,53.23,53.29,59600.0,34.2112,34.2176,34.0831,34.1215,59600.0
2008-05-13 10:50:00,53.27,53.3,53.18,53.18,26300.0,34.1087,34.1279,34.0511,34.0511,26300.0
2008-05-13 10:55:00,53.18,53.22,53.13,53.13,37900.0,34.0511,34.0767,34.0191,34.0191,37900.0
2008-05-13 11:00:00,53.14,53.17,53.06,53.09,90100.0,34.0255,34.0447,33.9743,33.9935,90100.0
2008-05-13 11:05:00,53.09,53.25,53.09,53.24,56500.0,33.9935,34.0959,33.9935,34.0895,56500.0
2008-05-13 11:10:00,53.24,53.34,53.15,53.18,73800.0,34.0895,34.1535,34.0319,34.0511,73800.0
2008-05-13 11:15:00,53.15,53.27,53.11,53.14,46800.0,34.0319,34.1087,34.0063,34.0255,46800.0
2008-05-13 11:20:00,53.13,53.16,53.09,53.16,61300.0,34.0191,34.0383,33.9935,34.0383,61300.0
2008-05-13 11:25:00,53.16,53.16,53.06,53.09,104000.0,34.0383,34.0383,33.9743,33.9935,104000.0
2008-05-13 11:30:00,53.09,53.09,52.94,52.98,83900.0,33.9935,33.9935,33.8974,33.923,83900.0
2008-05-13 11:35:00,52.97,53.06,52.81,52.88,103400.0,33.9166,33.9743,33.8142,33.859,103400.0
2008-05-13 11:40:00,52.88,53.0,52.85,52.9,58400.0,33.859,33.9358,33.8398,33.8718,58400.0
2008-05-13 11:45:00,52.9,53.08,52.9,52.97,79200.0,33.8718,33.9871,33.8718,33.9166,79200.0
2008-05-13 11:50:00,52.96,53.05,52.93,53.04,48400.0,33.9102,33.9679,33.891,33.9615,48400.0
2008-05-13 11:55:00,53.04,53.12,52.95,53.12,44900.0,33.9615,34.0127,33.9038,34.0127,44900.0
2008-05-13 12:00:00,53.13,53.25,53.12,53.22,39300.0,34.0191,34.0959,34.0127,34.0767,39300.0
2008-05-13 12:05:00,53.22,53.32,53.18,53.2,70300.0,34.0767,34.1407,34.0511,34.0639,70300.0
2008-05-13 12:10:00,53.19,53.26,53.13,53.23,37200.0,34.0575,34.1023,34.0191,34.0831,37200.0
2008-05-13 12:15:00,53.23,53.37,53.22,53.34,29400.0,34.0831,34.1728,34.0767,34.1535,29400.0
2008-05-13 12:20:00,53.32,53.32,53.25,53.25,21200.0,34.1407,34.1407,34.0959,34.0959,21200.0
2008-05-13 12:25:00,53.26,53.33,53.24,53.24,21400.0,34.1023,34.1471,34.0895,34.0895,21400.0
2008-05-13 12:30:00,53.25,53.36,53.25,53.34,18800.0,34.0959,34.1663,34.0959,34.1535,18800.0
2008-05-13 12:35:00,53.34,53.37,53.29,53.3,15500.0,34.1535,34.1728,34.1215,34.1279,15500.0
2008-05-13 12:40:00,53.31,53.38,53.26,53.33,41800.0,34.1343,34.1792,34.1023,34.1471,41800.0
2008-05-13 12:45:00,53.33,53.37,53.14,53.17,55900.0,34.1471,34.1728,34.0255,34.0447,55900.0
2008-05-13 12:50:00,53.17,53.18,53.1,53.16,41400.0,34.0447,34.0511,33.9999,34.0383,41400.0
2008-05-13 12:55:00,53.17,53.24,53.17,53.23,29200.0,34.0447,34.0895,34.0447,34.0831,29200.0
2008-05-13 13:00:00,53.23,53.29,53.18,53.29,36100.0,34.0831,34.1215,34.0511,34.1215,36100.0
2008-05-13 13:05:00,53.29,53.31,53.26,53.3,19700.0,34.1215,34.1343,34.1023,34.1279,19700.0
2008-05-13 13:10:00,53.3,53.3,53.19,53.21,21100.0,34.1279,34.1279,34.0575,34.0703,21100.0
2008-05-13 13:15:00,53.21,53.25,53.17,53.24,14700.0,34.0703,34.0959,34.0447,34.0895,14700.0
2008-05-13 13:20:00,53.23,53.31,53.22,53.23,27700.0,34.0831,34.1343,34.0767,34.0831,27700.0
2008-05-13 13:25:00,53.24,53.31,53.22,53.29,21200.0,34.0895,34.1343,34.0767,34.1215,21200.0
2008-05-13 13:30:00,53.29,53.35,53.26,53.28,29400.0,34.1215,34.1599,34.1023,34.1151,29400.0
2008-05-13 13:35:00,53.28,53.3,53.19,53.28,21300.0,34.1151,34.1279,34.0575,34.1151,21300.0
2008-05-13 13:40:00,53.27,53.32,53.26,53.28,14400.0,34.1087,34.1407,34.1023,34.1151,14400.0
2008-05-13 13:45:00,53.29,53.34,53.27,53.28,15000.0,34.1215,34.1535,34.1087,34.1151,15000.0
2008-05-13 13:50:00,53.27,53.41,53.27,53.37,30900.0,34.1087,34.1984,34.1087,34.1728,30900.0
2008-05-13 13:55:00,53.36,53.38,53.26,53.28,35800.0,34.1663,34.1792,34.1023,34.1151,35800.0
2008-05-13 14:00:00,53.28,53.4,53.25,53.33,25800.0,34.1151,34.192,34.0959,34.1471,25800.0
2008-05-13 14:05:00,53.33,53.33,53.27,53.31,34100.0,34.1471,34.1471,34.1087,34.1343,34100.0
2008-05-13 14:10:00,53.31,53.31,53.14,53.24,33800.0,34.1343,34.1343,34.0255,34.0895,33800.0
2008-05-13 14:15:00,53.24,53.3,53.2,53.2,35400.0,34.0895,34.1279,34.0639,34.0639,35400.0
2008-05-13 14:20:00,53.2,53.24,53.02,53.02,180200.0,34.0639,34.0895,33.9486,33.9486,180200.0
2008-05-13 14:25:00,53.03,53.18,53.02,53.13,62500.0,33.9551,34.0511,33.9486,34.0191,62500.0
2008-05-13 14:30:00,53.14,53.14,52.99,53.0,95000.0,34.0255,34.0255,33.9294,33.9358,95000.0
2008-05-13 14:35:00,53.01,53.05,52.98,52.99,97300.0,33.9422,33.9679,33.923,33.9294,97300.0
2008-05-13 14:40:00,52.98,53.01,52.95,53.0,59300.0,33.923,33.9422,33.9038,33.9358,59300.0
2008-05-13 14:45:00,53.0,53.01,52.92,52.98,44300.0,33.9358,33.9422,33.8846,33.923,44300.0
2008-05-13 14:50:00,52.98,53.03,52.97,52.98,52300.0,33.923,33.9551,33.9166,33.923,52300.0
2008-05-13 14:55:00,53.0,53.19,52.99,53.19,122900.0,33.9358,34.0575,33.9294,34.0575,122900.0
2008-05-13 15:00:00,53.19,53.28,53.19,53.27,92400.0,34.0575,34.1151,34.0575,34.1087,92400.0
2008-05-13 15:05:00,53.27,53.28,53.18,53.22,77900.0,34.1087,34.1151,34.0511,34.0767,77900.0
2008-05-13 15:10:00,53.22,53.24,53.04,53.05,61800.0,34.0767,34.0895,33.9615,33.9679,61800.0
2008-05-13 15:15:00,53.05,53.06,53.0,53.01,64700.0,33.9679,33.9743,33.9358,33.9422,64700.0
2008-05-13 15:20:00,53.0,53.13,53.0,53.06,94600.0,33.9358,34.0191,33.9358,33.9743,94600.0
2008-05-13 15:25:00,53.06,53.08,53.01,53.07,90800.0,33.9743,33.9871,33.9422,33.9807,90800.0
2008-05-13 15:30:00,53.07,53.16,53.07,53.15,71300.0,33.9807,34.0383,33.9807,34.0319,71300.0
2008-05-13 15:35:00,53.15,53.16,53.08,53.11,54100.0,34.0319,34.0383,33.9871,34.0063,54100.0
2008-05-13 15:40:00,53.1,53.19,53.09,53.19,60900.0,33.9999,34.0575,33.9935,34.0575,60900.0
2008-05-13 15:45:00,53.19,53.22,53.12,53.2,122600.0,34.0575,34.0767,34.0127,34.0639,122600.0
2008-05-13 15:50:00,53.2,53.38,53.2,53.29,182800.0,34.0639,34.1792,34.0639,34.1215,182800.0
2008-05-13 15:55:00,53.29,53.36,53.25,53.27,294800.0,34.1215,34.1663,34.0959,34.1087,294800.0
2008-05-14 09:30:00,53.39,53.82,53.39,53.75,123300.0,34.1856,34.4609,34.1856,34.4161,123300.0
2008-05-14 09:35:00,53.74,53.8,53.7,53.76,104000.0,34.4097,34.4481,34.3841,34.4225,104000.0
2008-05-14 09:40:00,53.75,54.09,53.66,53.98,148300.0,34.4161,34.6338,34.3584,34.5633,148300.0
2008-05-14 09:45:00,53.99,54.02,53.93,53.95,137300.0,34.5697,34.5889,34.5313,34.5441,137300.0
2008-05-14 09:50:00,53.94,54.06,53.87,54.03,165700.0,34.5377,34.6146,34.4929,34.5954,165700.0
2008-05-14 09:55:00,54.03,54.06,53.95,53.99,116400.0,34.5954,34.6146,34.5441,34.5697,116400.0
2008-05-14 10:00:00,54.0,54.02,53.87,53.9,88100.0,34.5761,34.5889,34.4929,34.5121,88100.0
2008-05-14 10:05:00,53.89,54.02,53.89,53.95,86500.0,34.5057,34.5889,34.5057,34.5441,86500.0
2008-05-14 10:10:00,53.95,53.96,53.81,53.89,74700.0,34.5441,34.5505,34.4545,34.5057,74700.0
2008-05-14 10:15:00,53.89,53.98,53.81,53.91,69300.0,34.5057,34.5633,34.4545,34.5185,69300.0
2008-05-14 10:20:00,53.91,54.0,53.85,53.91,146600.0,34.5185,34.5761,34.4801,34.5185,146600.0
2008-05-14 10:25:00,53.9,53.97,53.86,53.91,78200.0,34.5121,34.5569,34.4865,34.5185,78200.0
2008-05-14 10:30:00,53.9,53.91,53.75,53.76,79700.0,34.5121,34.5185,34.4161,34.4225,79700.0
2008-05-14 10:35:00,53.76,54.03,53.75,53.97,125400.0,34.4225,34.5954,34.4161,34.5569,125400.0
2008-05-14 10:40:00,53.97,54.03,53.91,53.92,86500.0,34.5569,34.5954,34.5185,34.5249,86500.0
2008-05-14 10:45:00,53.94,53.94,53.85,53.87,55600.0,34.5377,34.5377,34.4801,34.4929,55600.0
2008-05-14 10:50:00,53.89,53.95,53.86,53.94,21600.0,34.5057,34.5441,34.4865,34.5377,21600.0
2008-05-14 10:55:00,53.94,54.0,53.89,53.97,50400.0,34.5377,34.5761,34.5057,34.5569,50400.0
2008-05-14 11:00:00,53.99,54.0,53.95,53.96,35300.0,34.5697,34.5761,34.5441,34.5505,35300.0
2008-05-14 11:05:00,53.96,54.01,53.95,53.99,46200.0,34.5505,34.5825,34.5441,34.5697,46200.0
2008-05-14 11:10:00,53.99,54.01,53.83,53.86,47200.0,34.5697,34.5825,34.4673,34.4865,47200.0
2008-05-14 11:15:00,53.86,53.99,53.85,53.89,63000.0,34.4865,34.5697,34.4801,34.5057,63000.0
2008-05-14 11:20:00,53.9,53.96,53.82,53.89,86300.0,34.5121,34.5505,34.4609,34.5057,86300.0
2008-05-14 11:25:00,53.89,53.99,53.87,53.99,43200.0,34.5057,34.5697,34.4929,34.5697,43200.0
2008-05-14 11:30:00,53.97,54.0,53.93,53.96,31200.0,34.5569,34.5761,34.5313,34.5505,31200.0
2008-05-14 11:35:00,53.96,53.97,53.92,53.92,41200.0,34.5505,34.5569,34.5249,34.5249,41200.0
2008-05-14 11:40:00,53.94,53.94,53.86,53.86,46100.0,34.5377,34.5377,34.4865,34.4865,46100.0
2008-05-14 11:45:00,53.86,53.89,53.85,53.88,69100.0,34.4865,34.5057,34.4801,34.4993,69100.0
2008-05-14 11:50:00,53.87,53.92,53.87,53.9,23000.0,34.4929,34.5249,34.4929,34.5121,23000.0
2008-05-14 11:55:00,53.9,53.95,53.85,53.87,26200.0,34.5121,34.5441,34.4801,34.4929,26200.0
2008-05-14 12:00:00,53.88,53.94,53.87,53.94,18600.0,34.4993,34.5377,34.4929,34.5377,18600.0
2008-05-14 12:05:00,53.95,53.96,53.25,53.93,29200.0,34.5441,34.5505,34.0959,34.5313,29200.0
2008-05-14 12:10:00,53.92,53.97,53.25,53.9,23000.0,34.5249,34.5569,34.0959,34.5121,23000.0
2008-05-14 12:15:00,53.91,53.96,53.9,53.95,22100.0,34.5185,34.5505,34.5121,34.5441,22100.0
2008-05-14 12:20:00,53.94,54.02,53.92,54.02,44300.0,34.5377,34.5889,34.5249,34.5889,44300.0
2008-05-14 12:25:00,54.02,54.13,53.98,54.01,73900.0,34.5889,34.6594,34.5633,34.5825,73900.0
2008-05-14 12:30:00,54.0,54.0,53.92,53.95,101500.0,34.5761,34.5761,34.5249,34.5441,101500.0
2008-05-14 12:35:00,53.96,53.96,53.92,53.93,21600.0,34.5505,34.5505,34.5249,34.5313,21600.0
2008-05-14 12:40:00,53.93,54.0,53.9,53.99,97800.0,34.5313,34.5761,34.5121,34.5697,97800.0
2008-05-14 12:45:00,54.0,54.02,53.95,54.0,166700.0,34.5761,34.5889,34.5441,34.5761,166700.0
2008-05-14 12:50:00,54.0,54.01,53.95,53.98,56500.0,34.5761,34.5825,34.5441,34.5633,56500.0
2008-05-14 12:55:00,53.99,54.01,53.97,54.0,37500.0,34.5697,34.5825,34.5569,34.5761,37500.0
2008-05-14 13:00:00,54.0,54.01,53.98,54.0,68400.0,34.5761,34.5825,34.5633,34.5761,68400.0
2008-05-14 13:05:00,54.0,54.13,53.99,54.12,66700.0,34.5761,34.6594,34.5697,34.653,66700.0
2008-05-14 13:10:00,54.12,54.2,54.1,54.19,80100.0,34.653,34.7042,34.6402,34.6978,80100.0
2008-05-14 13:15:00,54.19,54.22,54.16,54.17,39900.0,34.6978,34.717,34.6786,34.685,39900.0
2008-05-14 13:20:00,54.18,54.22,54.16,54.21,23000.0,34.6914,34.717,34.6786,34.7106,23000.0
2008-05-14 13:25:00,54.2,54.2,54.08,54.11,33200.0,34.7042,34.7042,34.6274,34.6466,33200.0
2008-05-14 13:30:00,54.11,54.16,54.06,54.16,35000.0,34.6466,34.6786,34.6146,34.6786,35000.0
2008-05-14 13:35:00,54.13,54.2,54.12,54.15,50200.0,34.6594,34.7042,34.653,34.6722,50200.0
2008-05-14 13:40:00,54.15,54.26,54.15,54.25,51200.0,34.6722,34.7426,34.6722,34.7362,51200.0
2008-05-14 13:45:00,54.25,54.27,54.19,54.22,41100.0,34.7362,34.749,34.6978,34.717,41100.0
2008-05-14 13:50:00,54.22,54.26,54.2,54.26,34500.0,34.717,34.7426,34.7042,34.7426,34500.0
2008-05-14 13:55:00,54.26,54.26,54.2,54.24,41300.0,34.7426,34.7426,34.7042,34.7298,41300.0
2008-05-14 14:00:00,54.25,54.26,54.18,54.2,41300.0,34.7362,34.7426,34.6914,34.7042,41300.0
2008-05-14 14:05:00,54.19,54.24,54.16,54.23,37100.0,34.6978,34.7298,34.6786,34.7234,37100.0
2008-05-14 14:10:00,54.24,54.24,54.18,54.18,30400.0,34.7298,34.7298,34.6914,34.6914,30400.0
2008-05-14 14:15:00,54.18,54.22,54.16,54.19,33700.0,34.6914,34.717,34.6786,34.6978,33700.0
2008-05-14 14:20:00,54.19,54.19,54.14,54.15,29700.0,34.6978,34.6978,34.6658,34.6722,29700.0
2008-05-14 14:25:00,54.15,54.21,54.14,54.17,39300.0,34.6722,34.7106,34.6658,34.685,39300.0
2008-05-14 14:30:00,54.17,54.26,54.16,54.2,38000.0,34.685,34.7426,34.6786,34.7042,38000.0
2008-05-14 14:35:00,54.21,54.23,54.15,54.19,72300.0,34.7106,34.7234,34.6722,34.6978,72300.0
2008-05-14 14:40:00,54.19,54.25,54.18,54.25,37000.0,34.6978,34.7362,34.6914,34.7362,37000.0
2008-05-14 14:45:00,54.24,54.26,54.22,54.25,41600.0,34.7298,34.7426,34.717,34.7362,41600.0
2008-05-14 14:50:00,54.24,54.25,54.16,54.19,58000.0,34.7298,34.7362,34.6786,34.6978,58000.0
2008-05-14 14:55:00,54.19,54.2,54.13,54.17,62000.0,34.6978,34.7042,34.6594,34.685,62000.0
2008-05-14 15:00:00,54.17,54.2,54.08,54.12,134700.0,34.685,34.7042,34.6274,34.653,134700.0
2008-05-14 15:05:00,54.11,54.13,53.98,53.98,119200.0,34.6466,34.6594,34.5633,34.5633,119200.0
2008-05-14 15:10:00,53.98,54.03,53.97,54.0,101500.0,34.5633,34.5954,34.5569,34.5761,101500.0
2008-05-14 15:15:00,54.0,54.03,53.99,54.0,97800.0,34.5761,34.5954,34.5697,34.5761,97800.0
2008-05-14 15:20:00,54.0,54.01,53.88,53.88,132300.0,34.5761,34.5825,34.4993,34.4993,132300.0
2008-05-14 15:25:00,53.88,53.97,53.87,53.97,114900.0,34.4993,34.5569,34.4929,34.5569,114900.0
2008-05-14 15:30:00,53.97,54.0,53.87,53.91,169800.0,34.5569,34.5761,34.4929,34.5185,169800.0
2008-05-14 15:35:00,53.91,53.91,53.77,53.86,118300.0,34.5185,34.5185,34.4289,34.4865,118300.0
2008-05-14 15:40:00,53.86,53.96,53.79,53.79,183400.0,34.4865,34.5505,34.4417,34.4417,183400.0
2008-05-14 15:45:00,53.79,53.83,53.7,53.78,258300.0,34.4417,34.4673,34.3841,34.4353,258300.0
2008-05-14 15:50:00,53.78,53.84,53.75,53.81,233700.0,34.4353,34.4737,34.4161,34.4545,233700.0
2008-05-14 15:55:00,53.81,53.9,53.75,53.89,258000.0,34.4545,34.5121,34.4161,34.5057,258000.0
2008-05-15 09:30:00,53.77,53.85,53.24,53.46,89800.0,34.4289,34.4801,34.0895,34.2304,89800.0
2008-05-15 09:35:00,53.46,53.72,53.34,53.49,105600.0,34.2304,34.3969,34.1535,34.2496,105600.0
2008-05-15 09:40:00,53.51,54.16,53.4,53.41,121300.0,34.2624,34.6786,34.192,34.1984,121300.0
2008-05-15 09:45:00,53.41,53.7,53.4,53.45,176200.0,34.1984,34.3841,34.192,34.224,176200.0
2008-05-15 09:50:00,53.46,53.55,53.26,53.38,155200.0,34.2304,34.288,34.1023,34.1792,155200.0
2008-05-15 09:55:00,53.39,53.59,53.32,53.56,102700.0,34.1856,34.3136,34.1407,34.2944,102700.0
2008-05-15 10:00:00,53.55,53.8,53.52,53.66,107600.0,34.288,34.4481,34.2688,34.3584,107600.0
2008-05-15 10:05:00,53.64,53.85,53.59,53.83,83200.0,34.3456,34.4801,34.3136,34.4673,83200.0
2008-05-15 10:10:00,53.84,53.93,53.52,53.54,68500.0,34.4737,34.5313,34.2688,34.2816,68500.0
2008-05-15 10:15:00,53.54,53.94,53.54,53.88,58800.0,34.2816,34.5377,34.2816,34.4993,58800.0
2008-05-15 10:20:00,53.9,54.08,53.85,54.06,120800.0,34.5121,34.6274,34.4801,34.6146,120800.0
2008-05-15 10:25:00,54.06,54.08,54.0,54.03,75900.0,34.6146,34.6274,34.5761,34.5954,75900.0
2008-05-15 10:30:00,54.03,54.16,53.96,53.96,98900.0,34.5954,34.6786,34.5505,34.5505,98900.0
2008-05-15 10:35:00,53.98,54.13,53.91,54.11,82700.0,34.5633,34.6594,34.5185,34.6466,82700.0
2008-05-15 10:40:00,54.11,54.25,54.08,54.14,81900.0,34.6466,34.7362,34.6274,34.6658,81900.0
2008-05-15 10:45:00,54.13,54.19,54.11,54.16,74000.0,34.6594,34.6978,34.6466,34.6786,74000.0
2008-05-15 10:50:00,54.18,54.2,54.13,54.16,35000.0,34.6914,34.7042,34.6594,34.6786,35000.0
2008-05-15 10:55:00,54.15,54.23,54.09,54.16,46400.0,34.6722,34.7234,34.6338,34.6786,46400.0
2008-05-15 11:00:00,54.17,54.24,54.11,54.24,31600.0,34.685,34.7298,34.6466,34.7298,31600.0
2008-05-15 11:05:00,54.24,54.24,54.12,54.16,39500.0,34.7298,34.7298,34.653,34.6786,39500.0
2008-05-15 11:10:00,54.16,54.18,54.05,54.1,29600.0,34.6786,34.6914,34.6082,34.6402,29600.0
2008-05-15 11:15:00,54.1,54.14,54.0,54.06,60000.0,34.6402,34.6658,34.5761,34.6146,60000.0
2008-05-15 11:20:00,54.06,54.2,54.05,54.12,68500.0,34.6146,34.7042,34.6082,34.653,68500.0
2008-05-15 11:25:00,54.11,54.16,54.03,54.05,144500.0,34.6466,34.6786,34.5954,34.6082,144500.0
2008-05-15 11:30:00,54.05,54.17,54.04,54.05,40100.0,34.6082,34.685,34.6018,34.6082,40100.0
2008-05-15 11:35:00,54.05,54.13,54.01,54.03,36100.0,34.6082,34.6594,34.5825,34.5954,36100.0
2008-05-15 11:40:00,54.03,54.09,53.94,54.0,29500.0,34.5954,34.6338,34.5377,34.5761,29500.0
2008-05-15 11:45:00,54.0,54.15,53.99,54.12,104600.0,34.5761,34.6722,34.5697,34.653,104600.0
2008-05-15 11:50:00,54.13,54.14,54.03,54.1,41700.0,34.6594,34.6658,34.5954,34.6402,41700.0
2008-05-15 11:55:00,54.11,54.22,54.11,54.2,34800.0,34.6466,34.717,34.6466,34.7042,34800.0
2008-05-15 12:00:00,54.2,54.22,54.17,54.22,80900.0,34.7042,34.717,34.685,34.717,80900.0
2008-05-15 12:05:00,54.22,54.3,54.22,54.22,72600.0,34.717,34.7682,34.717,34.717,72600.0
2008-05-15 12:10:00,54.22,54.35,54.18,54.34,44900.0,34.717,34.8002,34.6914,34.7938,44900.0
2008-05-15 12:15:00,54.36,54.41,54.27,54.27,50600.0,34.8066,34.8387,34.749,34.749,50600.0
2008-05-15 12:20:00,54.28,54.48,54.28,54.39,82200.0,34.7554,34.8835,34.7554,34.8259,82200.0
2008-05-15 12:25:00,54.39,54.55,54.26,54.53,55100.0,34.8259,34.9283,34.7426,34.9155,55100.0
2008-05-15 12:30:00,54.53,54.57,54.41,54.44,87400.0,34.9155,34.9411,34.8387,34.8579,87400.0
2008-05-15 12:35:00,54.44,54.72,54.4,54.72,109700.0,34.8579,35.0372,34.8323,35.0372,109700.0
2008-05-15 12:40:00,54.7,54.76,54.66,54.72,177300.0,35.0244,35.0628,34.9987,35.0372,177300.0
2008-05-15 12:45:00,54.71,54.78,54.7,54.76,144800.0,35.0308,35.0756,35.0244,35.0628,144800.0
2008-05-15 12:50:00,54.76,54.8,54.73,54.76,103000.0,35.0628,35.0884,35.0436,35.0628,103000.0
2008-05-15 12:55:00,54.76,54.88,54.75,54.86,116100.0,35.0628,35.1396,35.0564,35.1268,116100.0
2008-05-15 13:00:00,54.86,55.01,54.84,55.0,188200.0,35.1268,35.2228,35.114,35.2164,188200.0
2008-05-15 13:05:00,55.0,55.08,54.97,54.98,241000.0,35.2164,35.2677,35.1972,35.2036,241000.0
2008-05-15 13:10:00,54.99,55.0,54.9,54.95,106300.0,35.21,35.2164,35.1524,35.1844,106300.0
2008-05-15 13:15:00,54.94,54.99,54.92,54.93,90400.0,35.178,35.21,35.1652,35.1716,90400.0
2008-05-15 13:20:00,54.93,55.05,54.91,55.04,235700.0,35.1716,35.2485,35.1588,35.2421,235700.0
2008-05-15 13:25:00,55.04,55.05,54.99,55.0,82700.0,35.2421,35.2485,35.21,35.2164,82700.0
2008-05-15 13:30:00,55.0,55.04,54.99,55.0,100900.0,35.2164,35.2421,35.21,35.2164,100900.0
2008-05-15 13:35:00,55.0,55.03,54.93,54.94,141000.0,35.2164,35.2356,35.1716,35.178,141000.0
2008-05-15 13:40:00,54.93,54.95,54.82,54.86,111800.0,35.1716,35.1844,35.1012,35.1268,111800.0
2008-05-15 13:45:00,54.86,54.99,54.79,54.91,87300.0,35.1268,35.21,35.082,35.1588,87300.0
2008-05-15 13:50:00,54.91,54.91,54.73,54.73,78300.0,35.1588,35.1588,35.0436,35.0436,78300.0
2008-05-15 13:55:00,54.73,54.91,54.71,54.78,71700.0,35.0436,35.1588,35.0308,35.0756,71700.0
2008-05-15 14:00:00,54.79,54.84,54.73,54.82,47000.0,35.082,35.114,35.0436,35.1012,47000.0
2008-05-15 14:05:00,54.83,55.0,54.82,54.96,101400.0,35.1076,35.2164,35.1012,35.1908,101400.0
2008-05-15 14:10:00,54.96,55.02,54.88,54.94,116200.0,35.1908,35.2292,35.1396,35.178,116200.0
2008-05-15 14:15:00,54.95,54.99,54.87,54.88,60100.0,35.1844,35.21,35.1332,35.1396,60100.0
2008-05-15 14:20:00,54.88,54.99,54.83,54.87,74100.0,35.1396,35.21,35.1076,35.1332,74100.0
2008-05-15 14:25:00,54.88,54.88,54.71,54.72,60500.0,35.1396,35.1396,35.0308,35.0372,60500.0
2008-05-15 14:30:00,54.72,54.86,54.71,54.76,62800.0,35.0372,35.1268,35.0308,35.0628,62800.0
2008-05-15 14:35:00,54.75,54.8,54.71,54.79,71000.0,35.0564,35.0884,35.0308,35.082,71000.0
2008-05-15 14:40:00,54.77,54.86,54.75,54.76,37000.0,35.0692,35.1268,35.0564,35.0628,37000.0
2008-05-15 14:45:00,54.76,54.83,54.73,54.77,68200.0,35.0628,35.1076,35.0436,35.0692,68200.0
2008-05-15 14:50:00,54.77,54.94,54.76,54.93,105500.0,35.0692,35.178,35.0628,35.1716,105500.0
2008-05-15 14:55:00,54.93,55.0,54.85,54.85,114400.0,35.1716,35.2164,35.1204,35.1204,114400.0
2008-05-15 15:00:00,54.86,54.89,54.77,54.82,54500.0,35.1268,35.146,35.0692,35.1012,54500.0
2008-05-15 15:05:00,54.82,54.91,54.79,54.89,111600.0,35.1012,35.1588,35.082,35.146,111600.0
2008-05-15 15:10:00,54.88,54.93,54.86,54.87,47300.0,35.1396,35.1716,35.1268,35.1332,47300.0
2008-05-15 15:15:00,54.87,54.97,54.85,54.95,70700.0,35.1332,35.1972,35.1204,35.1844,70700.0
2008-05-15 15:20:00,54.95,54.95,54.88,54.91,96100.0,35.1844,35.1844,35.1396,35.1588,96100.0
2008-05-15 15:25:00,54.9,54.94,54.85,54.9,181600.0,35.1524,35.178,35.1204,35.1524,181600.0
2008-05-15 15:30:00,54.91,54.91,54.86,54.88,90800.0,35.1588,35.1588,35.1268,35.1396,90800.0
2008-05-15 15:35:00,54.88,54.99,54.85,54.97,124900.0,35.1396,35.21,35.1204,35.1972,124900.0
2008-05-15 15:40:00,54.96,55.07,54.96,55.05,240200.0,35.1908,35.2613,35.1908,35.2485,240200.0
2008-05-15 15:45:00,55.07,55.14,55.01,55.11,300600.0,35.2613,35.3061,35.2228,35.2869,300600.0
2008-05-15 15:50:00,55.12,55.13,55.02,55.02,294300.0,35.2933,35.2997,35.2292,35.2292,294300.0
2008-05-15 15:55:00,55.02,55.08,54.96,55.08,351600.0,35.2292,35.2677,35.1908,35.2677,351600.0
2008-05-16 09:30:00,54.88,54.98,54.42,54.74,813300.0,35.2292,35.2934,34.934,35.1394,813300.0
2008-05-16 09:35:00,54.75,54.85,54.75,54.8,138700.0,35.1458,35.21,35.1458,35.1779,138700.0
2008-05-16 09:40:00,54.8,54.83,54.63,54.78,277500.0,35.1779,35.1971,35.0688,35.1651,277500.0
2008-05-16 09:45:00,54.79,55.0,54.62,54.84,175900.0,35.1715,35.3063,35.0623,35.2036,175900.0
2008-05-16 09:50:00,54.83,54.84,54.72,54.8,172400.0,35.1971,35.2036,35.1265,35.1779,172400.0
2008-05-16 09:55:00,54.8,54.93,54.78,54.8,218100.0,35.1779,35.2613,35.1651,35.1779,218100.0
2008-05-16 10:00:00,54.8,54.8,54.65,54.71,204100.0,35.1779,35.1779,35.0816,35.1201,204100.0
2008-05-16 10:05:00,54.71,54.8,54.68,54.76,147500.0,35.1201,35.1779,35.1009,35.1522,147500.0
2008-05-16 10:10:00,54.76,54.79,54.67,54.74,138100.0,35.1522,35.1715,35.0944,35.1394,138100.0
2008-05-16 10:15:00,54.74,54.84,54.73,54.77,72100.0,35.1394,35.2036,35.133,35.1586,72100.0
2008-05-16 10:20:00,54.78,54.82,54.71,54.74,139700.0,35.1651,35.1907,35.1201,35.1394,139700.0
2008-05-16 10:25:00,54.74,54.94,54.72,54.92,102800.0,35.1394,35.2678,35.1265,35.2549,102800.0
2008-05-16 10:30:00,54.92,54.97,54.78,54.78,100300.0,35.2549,35.287,35.1651,35.1651,100300.0
2008-05-16 10:35:00,54.79,54.85,54.71,54.85,173400.0,35.1715,35.21,35.1201,35.21,173400.0
2008-05-16 10:40:00,54.85,54.9,54.79,54.85,114100.0,35.21,35.2421,35.1715,35.21,114100.0
2008-05-16 10:45:00,54.83,54.86,54.78,54.8,95600.0,35.1971,35.2164,35.1651,35.1779,95600.0
2008-05-16 10:50:00,54.8,54.8,54.73,54.75,78800.0,35.1779,35.1779,35.133,35.1458,78800.0
2008-05-16 10:55:00,54.76,54.79,54.68,54.68,96800.0,35.1522,35.1715,35.1009,35.1009,96800.0
2008-05-16 11:00:00,54.67,54.83,54.64,54.78,112100.0,35.0944,35.1971,35.0752,35.1651,112100.0
2008-05-16 11:05:00,54.78,54.86,54.78,54.82,39500.0,35.1651,35.2164,35.1651,35.1907,39500.0
2008-05-16 11:10:00,54.83,54.84,54.65,54.65,107300.0,35.1971,35.2036,35.0816,35.0816,107300.0
2008-05-16 11:15:00,54.65,54.66,54.53,54.55,155500.0,35.0816,35.088,35.0046,35.0174,155500.0
2008-05-16 11:20:00,54.56,54.63,54.54,54.58,126000.0,35.0238,35.0688,35.011,35.0367,126000.0
2008-05-16 11:25:00,54.58,54.68,54.57,54.65,72100.0,35.0367,35.1009,35.0302,35.0816,72100.0
2008-05-16 11:30:00,54.66,54.73,54.59,54.67,44900.0,35.088,35.133,35.0431,35.0944,44900.0
2008-05-16 11:35:00,54.66,54.73,54.61,54.71,70300.0,35.088,35.133,35.0559,35.1201,70300.0
2008-05-16 11:40:00,54.7,54.73,54.7,54.7,50700.0,35.1137,35.133,35.1137,35.1137,50700.0
2008-05-16 11:45:00,54.7,54.83,54.69,54.82,34100.0,35.1137,35.1971,35.1073,35.1907,34100.0
2008-05-16 11:50:00,54.81,54.88,54.78,54.82,41500.0,35.1843,35.2292,35.1651,35.1907,41500.0
2008-05-16 11:55:00,54.82,54.91,54.75,54.75,63400.0,35.1907,35.2485,35.1458,35.1458,63400.0
2008-05-16 12:00:00,54.75,54.76,54.7,54.7,36200.0,35.1458,35.1522,35.1137,35.1137,36200.0
2008-05-16 12:05:00,54.7,54.78,54.7,54.76,60700.0,35.1137,35.1651,35.1137,35.1522,60700.0
2008-05-16 12:10:00,54.76,54.84,54.74,54.82,43400.0,35.1522,35.2036,35.1394,35.1907,43400.0
2008-05-16 12:15:00,54.82,54.86,54.75,54.83,40600.0,35.1907,35.2164,35.1458,35.1971,40600.0
2008-05-16 12:20:00,54.82,54.86,54.6,54.77,221400.0,35.1907,35.2164,35.0495,35.1586,221400.0
2008-05-16 12:25:00,54.78,54.87,54.78,54.87,52200.0,35.1651,35.2228,35.1651,35.2228,52200.0
2008-05-16 12:30:00,54.87,54.9,54.8,54.8,63800.0,35.2228,35.2421,35.1779,35.1779,63800.0
2008-05-16 12:35:00,54.8,54.89,54.8,54.89,48700.0,35.1779,35.2357,35.1779,35.2357,48700.0
2008-05-16 12:40:00,54.89,54.91,54.83,54.9,49400.0,35.2357,35.2485,35.1971,35.2421,49400.0
2008-05-16 12:45:00,54.89,54.91,54.84,54.87,49300.0,35.2357,35.2485,35.2036,35.2228,49300.0
2008-05-16 12:50:00,54.87,54.9,54.84,54.89,86200.0,35.2228,35.2421,35.2036,35.2357,86200.0
2008-05-16 12:55:00,54.88,54.92,54.87,54.88,263000.0,35.2292,35.2549,35.2228,35.2292,263000.0
2008-05-16 13:00:00,54.88,54.92,54.84,54.92,50800.0,35.2292,35.2549,35.2036,35.2549,50800.0
2008-05-16 13:05:00,54.92,55.0,54.9,54.97,55900.0,35.2549,35.3063,35.2421,35.287,55900.0
2008-05-16 13:10:00,54.98,54.98,54.9,54.95,81600.0,35.2934,35.2934,35.2421,35.2742,81600.0
2008-05-16 13:15:00,54.94,54.95,54.91,54.92,48200.0,35.2678,35.2742,35.2485,35.2549,48200.0
2008-05-16 13:20:00,54.92,54.94,54.81,54.86,116300.0,35.2549,35.2678,35.1843,35.2164,116300.0
2008-05-16 13:25:00,54.86,54.95,54.85,54.9,92900.0,35.2164,35.2742,35.21,35.2421,92900.0
2008-05-16 13:30:00,54.89,54.91,54.83,54.85,59800.0,35.2357,35.2485,35.1971,35.21,59800.0
2008-05-16 13:35:00,54.85,54.87,54.72,54.73,72500.0,35.21,35.2228,35.1265,35.133,72500.0
2008-05-16 13:40:00,54.73,54.8,54.7,54.75,85000.0,35.133,35.1779,35.1137,35.1458,85000.0
2008-05-16 13:45:00,54.76,54.76,54.67,54.69,40300.0,35.1522,35.1522,35.0944,35.1073,40300.0
2008-05-16 13:50:00,54.69,54.77,54.65,54.73,170000.0,35.1073,35.1586,35.0816,35.133,170000.0
2008-05-16 13:55:00,54.73,54.85,54.73,54.78,58200.0,35.133,35.21,35.133,35.1651,58200.0
2008-05-16 14:00:00,54.78,54.82,54.68,54.78,59000.0,35.1651,35.1907,35.1009,35.1651,59000.0
2008-05-16 14:05:00,54.77,54.79,54.7,54.78,53400.0,35.1586,35.1715,35.1137,35.1651,53400.0
2008-05-16 14:10:00,54.78,54.8,54.73,54.8,67400.0,35.1651,35.1779,35.133,35.1779,67400.0
2008-05-16 14:15:00,54.8,54.8,54.75,54.8,64500.0,35.1779,35.1779,35.1458,35.1779,64500.0
2008-05-16 14:20:00,54.8,54.85,54.79,54.8,70200.0,35.1779,35.21,35.1715,35.1779,70200.0
2008-05-16 14:25:00,54.8,54.86,54.76,54.86,78900.0,35.1779,35.2164,35.1522,35.2164,78900.0
2008-05-16 14:30:00,54.85,54.85,54.75,54.77,70800.0,35.21,35.21,35.1458,35.1586,70800.0
2008-05-16 14:35:00,54.77,54.84,54.75,54.81,83400.0,35.1586,35.2036,35.1458,35.1843,83400.0
2008-05-16 14:40:00,54.8,54.85,54.79,54.84,86200.0,35.1779,35.21,35.1715,35.2036,86200.0
2008-05-16 14:45:00,54.84,54.9,54.82,54.87,92300.0,35.2036,35.2421,35.1907,35.2228,92300.0
2008-05-16 14:50:00,54.86,54.9,54.84,54.89,39800.0,35.2164,35.2421,35.2036,35.2357,39800.0
2008-05-16 14:55:00,54.9,54.95,54.88,54.93,61800.0,35.2421,35.2742,35.2292,35.2613,61800.0
2008-05-16 15:00:00,54.93,54.95,54.89,54.92,85000.0,35.2613,35.2742,35.2357,35.2549,85000.0
2008-05-16 15:05:00,54.92,54.99,54.91,54.98,70300.0,35.2549,35.2999,35.2485,35.2934,70300.0
2008-05-16 15:10:00,54.97,55.05,54.96,54.97,100400.0,35.287,35.3384,35.2806,35.287,100400.0
2008-05-16 15:15:00,54.98,55.02,54.95,55.01,77000.0,35.2934,35.3191,35.2742,35.3127,77000.0
2008-05-16 15:20:00,55.01,55.01,54.94,55.0,115100.0,35.3127,35.3127,35.2678,35.3063,115100.0
2008-05-16 15:25:00,55.01,55.03,54.96,55.01,142300.0,35.3127,35.3255,35.2806,35.3127,142300.0
2008-05-16 15:30:00,55.0,55.04,54.97,55.03,181000.0,35.3063,35.332,35.287,35.3255,181000.0
2008-05-16 15:35:00,55.03,55.05,55.0,55.03,92700.0,35.3255,35.3384,35.3063,35.3255,92700.0
2008-05-16 15:40:00,55.03,55.06,54.97,54.99,189800.0,35.3255,35.3448,35.287,35.2999,189800.0
2008-05-16 15:45:00,54.99,55.01,54.97,55.0,172800.0,35.2999,35.3127,35.287,35.3063,172800.0
2008-05-16 15:50:00,55.0,55.02,54.97,55.0,266700.0,35.3063,35.3191,35.287,35.3063,266700.0
2008-05-16 15:55:00,55.0,55.03,54.95,54.96,592800.0,35.3063,35.3255,35.2742,35.2806,592800.0
2008-05-19 09:30:00,54.24,55.24,54.24,54.88,220200.0,34.8184,35.4603,34.8184,35.2292,220200.0
2008-05-19 09:35:00,54.87,55.03,54.7,54.79,140400.0,35.2228,35.3255,35.1137,35.1715,140400.0
2008-05-19 09:40:00,54.79,54.96,54.72,54.83,170700.0,35.1715,35.2806,35.1265,35.1971,170700.0
2008-05-19 09:45:00,54.82,54.88,54.75,54.84,106700.0,35.1907,35.2292,35.1458,35.2036,106700.0
2008-05-19 09:50:00,54.84,54.96,54.82,54.92,103100.0,35.2036,35.2806,35.1907,35.2549,103100.0
2008-05-19 09:55:00,54.92,55.03,54.86,54.98,141500.0,35.2549,35.3255,35.2164,35.2934,141500.0
2008-05-19 10:00:00,54.98,54.99,54.79,54.83,86100.0,35.2934,35.2999,35.1715,35.1971,86100.0
2008-05-19 10:05:00,54.83,54.94,54.76,54.9,101800.0,35.1971,35.2678,35.1522,35.2421,101800.0
2008-05-19 10:10:00,54.9,54.96,54.86,54.94,97400.0,35.2421,35.2806,35.2164,35.2678,97400.0
2008-05-19 10:15:00,54.94,54.96,54.85,54.94,83100.0,35.2678,35.2806,35.21,35.2678,83100.0
2008-05-19 10:20:00,54.93,54.96,54.85,54.94,47000.0,35.2613,35.2806,35.21,35.2678,47000.0
2008-05-19 10:25:00,54.92,54.95,54.86,54.87,81400.0,35.2549,35.2742,35.2164,35.2228,81400.0
2008-05-19 10:30:00,54.88,54.95,54.87,54.95,153200.0,35.2292,35.2742,35.2228,35.2742,153200.0
2008-05-19 10:35:00,54.96,55.21,54.9,55.09,115600.0,35.2806,35.4411,35.2421,35.3641,115600.0
2008-05-19 10:40:00,55.09,55.09,55.0,55.01,85500.0,35.3641,35.3641,35.3063,35.3127,85500.0
2008-05-19 10:45:00,55.0,55.07,55.0,55.07,112100.0,35.3063,35.3512,35.3063,35.3512,112100.0
2008-05-19 10:50:00,55.06,55.14,54.9,54.9,158800.0,35.3448,35.3961,35.2421,35.2421,158800.0
2008-05-19 10:55:00,55.14,55.23,55.13,55.15,83100.0,35.3961,35.4539,35.3897,35.4026,83100.0
2008-05-19 11:00:00,55.15,55.24,55.14,55.24,125400.0,35.4026,35.4603,35.3961,35.4603,125400.0
2008-05-19 11:05:00,55.23,55.26,55.2,55.21,153000.0,35.4539,35.4732,35.4347,35.4411,153000.0
2008-05-19 11:10:00,55.2,55.24,55.17,55.21,111900.0,35.4347,35.4603,35.4154,35.4411,111900.0
2008-05-19 11:15:00,55.21,55.46,55.16,55.44,190000.0,35.4411,35.6016,35.409,35.5887,190000.0
2008-05-19 11:20:00,55.44,55.48,55.29,55.43,151000.0,35.5887,35.6144,35.4924,35.5823,151000.0
2008-05-19 11:25:00,55.42,55.5,55.4,55.44,205600.0,35.5759,35.6272,35.5631,35.5887,205600.0
2008-05-19 11:30:00,55.43,55.5,55.43,55.45,105600.0,35.5823,35.6272,35.5823,35.5951,105600.0
2008-05-19 11:35:00,55.45,55.48,55.4,55.45,77300.0,35.5951,35.6144,35.5631,35.5951,77300.0
2008-05-19 11:40:00,55.45,55.69,55.45,55.61,141200.0,35.5951,35.7492,35.5951,35.6979,141200.0
2008-05-19 11:45:00,55.62,55.72,55.56,55.61,88600.0,35.7043,35.7685,35.6658,35.6979,88600.0
2008-05-19 11:50:00,55.62,55.67,55.51,55.51,47700.0,35.7043,35.7364,35.6337,35.6337,47700.0
2008-05-19 11:55:00,55.51,55.51,55.4,55.41,96500.0,35.6337,35.6337,35.5631,35.5695,96500.0
2008-05-19 12:00:00,55.41,55.43,55.33,55.4,113000.0,35.5695,35.5823,35.5181,35.5631,113000.0
2008-05-19 12:05:00,55.4,55.43,55.4,55.43,28200.0,35.5631,35.5823,35.5631,35.5823,28200.0
2008-05-19 12:10:00,55.42,55.43,55.27,55.28,87300.0,35.5759,35.5823,35.4796,35.486,87300.0
2008-05-19 12:15:00,55.28,55.35,55.27,55.3,49900.0,35.486,35.531,35.4796,35.4989,49900.0
2008-05-19 12:20:00,55.29,55.35,55.22,55.29,50100.0,35.4924,35.531,35.4475,35.4924,50100.0
2008-05-19 12:25:00,55.28,55.29,55.25,55.27,47200.0,35.486,35.4924,35.4668,35.4796,47200.0
2008-05-19 12:30:00,55.26,55.35,55.26,55.3,48600.0,35.4732,35.531,35.4732,35.4989,48600.0
2008-05-19 12:35:00,55.31,55.34,55.3,55.32,51600.0,35.5053,35.5245,35.4989,35.5117,51600.0
2008-05-19 12:40:00,55.31,55.36,55.31,55.32,58700.0,35.5053,35.5374,35.5053,35.5117,58700.0
2008-05-19 12:45:00,55.32,55.37,54.9,55.35,139500.0,35.5117,35.5438,35.2421,35.531,139500.0
2008-05-19 12:50:00,55.36,55.4,55.35,55.4,66800.0,35.5374,35.5631,35.531,35.5631,66800.0
2008-05-19 12:55:00,55.39,55.41,55.35,55.4,75700.0,35.5566,35.5695,35.531,35.5631,75700.0
2008-05-19 13:00:00,55.4,55.52,55.4,55.51,128000.0,35.5631,35.6401,35.5631,35.6337,128000.0
2008-05-19 13:05:00,55.51,55.59,55.5,55.51,109800.0,35.6337,35.685,35.6272,35.6337,109800.0
2008-05-19 13:10:00,55.52,55.52,55.42,55.44,74400.0,35.6401,35.6401,35.5759,35.5887,74400.0
2008-05-19 13:15:00,55.43,55.53,55.4,55.49,63800.0,35.5823,35.6465,35.5631,35.6208,63800.0
2008-05-19 13:20:00,55.48,55.55,55.47,55.54,53000.0,35.6144,35.6593,35.608,35.6529,53000.0
2008-05-19 13:25:00,55.55,55.64,55.54,55.64,107200.0,35.6593,35.7171,35.6529,35.7171,107200.0
2008-05-19 13:30:00,55.64,55.7,55.57,55.57,111900.0,35.7171,35.7556,35.6722,35.6722,111900.0
2008-05-19 13:35:00,55.57,55.61,55.56,55.58,76600.0,35.6722,35.6979,35.6658,35.6786,76600.0
2008-05-19 13:40:00,55.58,55.63,55.53,55.54,53300.0,35.6786,35.7107,35.6465,35.6529,53300.0
2008-05-19 13:45:00,55.54,55.54,55.45,55.49,79500.0,35.6529,35.6529,35.5951,35.6208,79500.0
2008-05-19 13:50:00,55.48,55.51,55.35,55.5,85200.0,35.6144,35.6337,35.531,35.6272,85200.0
2008-05-19 13:55:00,55.49,55.51,55.21,55.3,105600.0,35.6208,35.6337,35.4411,35.4989,105600.0
2008-05-19 14:00:00,55.3,55.3,55.09,55.1,119100.0,35.4989,35.4989,35.3641,35.3705,119100.0
2008-05-19 14:05:00,55.1,55.15,55.08,55.11,99800.0,35.3705,35.4026,35.3576,35.3769,99800.0
2008-05-19 14:10:00,55.11,55.11,54.99,55.06,147700.0,35.3769,35.3769,35.2999,35.3448,147700.0
2008-05-19 14:15:00,55.06,55.08,54.71,54.95,205900.0,35.3448,35.3576,35.1201,35.2742,205900.0
2008-05-19 14:20:00,54.95,55.0,54.82,54.96,94000.0,35.2742,35.3063,35.1907,35.2806,94000.0
2008-05-19 14:25:00,54.96,54.96,54.67,54.85,114300.0,35.2806,35.2806,35.0944,35.21,114300.0
2008-05-19 14:30:00,54.87,54.92,54.83,54.83,94200.0,35.2228,35.2549,35.1971,35.1971,94200.0
2008-05-19 14:35:00,54.83,54.99,54.17,54.96,96800.0,35.1971,35.2999,34.7735,35.2806,96800.0
2008-05-19 14:40:00,54.96,55.04,54.95,54.99,132800.0,35.2806,35.332,35.2742,35.2999,132800.0
2008-05-19 14:45:00,54.97,55.05,54.88,54.88,134500.0,35.287,35.3384,35.2292,35.2292,134500.0
2008-05-19 14:50:00,54.88,55.0,54.88,55.0,89500.0,35.2292,35.3063,35.2292,35.3063,89500.0
2008-05-19 14:55:00,54.99,55.0,54.93,54.96,66700.0,35.2999,35.3063,35.2613,35.2806,66700.0
2008-05-19 15:00:00,54.96,54.98,54.9,54.9,75800.0,35.2806,35.2934,35.2421,35.2421,75800.0
2008-05-19 15:05:00,54.91,55.0,54.88,54.98,144900.0,35.2485,35.3063,35.2292,35.2934,144900.0
2008-05-19 15:10:00,54.97,55.07,54.95,54.99,134500.0,35.287,35.3512,35.2742,35.2999,134500.0
2008-05-19 15:15:00,54.99,55.06,54.97,55.04,91100.0,35.2999,35.3448,35.287,35.332,91100.0
2008-05-19 15:20:00,55.05,55.23,55.05,55.13,176500.0,35.3384,35.4539,35.3384,35.3897,176500.0
2008-05-19 15:25:00,55.13,55.16,55.07,55.09,99000.0,35.3897,35.409,35.3512,35.3641,99000.0
2008-05-19 15:30:00,55.1,55.11,54.88,54.92,163600.0,35.3705,35.3769,35.2292,35.2549,163600.0
2008-05-19 15:35:00,54.93,54.93,54.79,54.79,137600.0,35.2613,35.2613,35.1715,35.1715,137600.0
2008-05-19 15:40:00,54.8,54.86,54.75,54.84,257800.0,35.1779,35.2164,35.1458,35.2036,257800.0
2008-05-19 15:45:00,54.84,54.85,54.78,54.85,313900.0,35.2036,35.21,35.1651,35.21,313900.0
2008-05-19 15:50:00,54.86,54.87,54.78,54.87,264200.0,35.2164,35.2228,35.1651,35.2228,264200.0
2008-05-19 15:55:00,54.87,54.87,54.75,54.87,368800.0,35.2228,35.2228,35.1458,35.2228,368800.0
2008-05-20 09:30:00,54.61,55.2,54.49,55.11,573900.0,35.0559,35.4347,34.9789,35.3769,573900.0
2008-05-20 09:35:00,55.15,55.49,55.02,55.11,326400.0,35.4026,35.6208,35.3191,35.3769,326400.0
2008-05-20 09:40:00,55.11,55.61,55.02,55.4,393800.0,35.3769,35.6979,35.3191,35.5631,393800.0
2008-05-20 09:45:00,55.37,55.5,55.01,55.35,278800.0,35.5438,35.6272,35.3127,35.531,278800.0
2008-05-20 09:50:00,55.31,55.52,55.17,55.47,245300.0,35.5053,35.6401,35.4154,35.608,245300.0
2008-05-20 09:55:00,55.46,55.56,54.94,55.02,332700.0,35.6016,35.6658,35.2678,35.3191,332700.0
2008-05-20 10:00:00,55.02,55.06,54.59,54.89,303700.0,35.3191,35.3448,35.0431,35.2357,303700.0
2008-05-20 10:05:00,54.87,55.0,54.72,54.93,256700.0,35.2228,35.3063,35.1265,35.2613,256700.0
2008-05-20 10:10:00,54.93,55.1,54.86,55.02,255400.0,35.2613,35.3705,35.2164,35.3191,255400.0
2008-05-20 10:15:00,55.03,55.08,54.78,55.0,301300.0,35.3255,35.3576,35.1651,35.3063,301300.0
2008-05-20 10:20:00,55.0,55.06,54.86,54.91,191100.0,35.3063,35.3448,35.2164,35.2485,191100.0
2008-05-20 10:25:00,54.91,55.02,54.91,54.98,121400.0,35.2485,35.3191,35.2485,35.2934,121400.0
2008-05-20 10:30:00,54.98,55.14,54.91,55.07,340200.0,35.2934,35.3961,35.2485,35.3512,340200.0
2008-05-20 10:35:00,55.08,55.11,54.93,54.93,289100.0,35.3576,35.3769,35.2613,35.2613,289100.0
2008-05-20 10:40:00,54.92,55.07,54.8,55.05,750100.0,35.2549,35.3512,35.1779,35.3384,750100.0
2008-05-20 10:45:00,55.05,55.06,54.2,54.4,529900.0,35.3384,35.3448,34.7927,34.9211,529900.0
2008-05-20 10:50:00,54.38,54.82,54.21,54.37,717500.0,34.9083,35.1907,34.7992,34.9019,717500.0
2008-05-20 10:55:00,54.37,54.49,54.13,54.47,384600.0,34.9019,34.9789,34.7478,34.9661,384600.0
2008-05-20 11:00:00,54.46,54.57,54.33,54.38,141500.0,34.9596,35.0302,34.8762,34.9083,141500.0
2008-05-20 11:05:00,54.37,54.45,54.08,54.09,253200.0,34.9019,34.9532,34.7157,34.7221,253200.0
2008-05-20 11:10:00,54.09,54.25,54.09,54.23,216300.0,34.7221,34.8248,34.7221,34.812,216300.0
2008-05-20 11:15:00,54.25,54.32,54.23,54.27,86700.0,34.8248,34.8698,34.812,34.8377,86700.0
2008-05-20 11:20:00,54.28,54.29,54.14,54.2,157800.0,34.8441,34.8505,34.7542,34.7927,157800.0
2008-05-20 11:25:00,54.2,54.23,54.17,54.23,137800.0,34.7927,34.812,34.7735,34.812,137800.0
2008-05-20 11:30:00,54.23,54.29,54.21,54.26,167300.0,34.812,34.8505,34.7992,34.8312,167300.0
2008-05-20 11:35:00,54.26,54.42,54.24,54.3,190600.0,34.8312,34.934,34.8184,34.8569,190600.0
2008-05-20 11:40:00,54.3,54.4,54.29,54.39,67800.0,34.8569,34.9211,34.8505,34.9147,67800.0
2008-05-20 11:45:00,54.4,54.55,54.4,54.49,269800.0,34.9211,35.0174,34.9211,34.9789,269800.0
2008-05-20 11:50:00,54.49,54.6,54.46,54.58,140500.0,34.9789,35.0495,34.9596,35.0367,140500.0
2008-05-20 11:55:00,54.59,54.63,54.51,54.6,93300.0,35.0431,35.0688,34.9917,35.0495,93300.0
2008-05-20 12:00:00,54.58,54.64,54.5,54.58,94400.0,35.0367,35.0752,34.9853,35.0367,94400.0
2008-05-20 12:05:00,54.59,54.7,54.58,54.69,288500.0,35.0431,35.1137,35.0367,35.1073,288500.0
2008-05-20 12:10:00,54.69,54.78,54.69,54.73,80500.0,35.1073,35.1651,35.1073,35.133,80500.0
2008-05-20 12:15:00,54.72,54.73,54.64,54.66,33300.0,35.1265,35.133,35.0752,35.088,33300.0
2008-05-20 12:20:00,54.66,54.87,54.66,54.86,123500.0,35.088,35.2228,35.088,35.2164,123500.0
2008-05-20 12:25:00,54.87,54.88,54.71,54.79,141300.0,35.2228,35.2292,35.1201,35.1715,141300.0
2008-05-20 12:30:00,54.79,54.8,54.7,54.74,102300.0,35.1715,35.1779,35.1137,35.1394,102300.0
2008-05-20 12:35:00,54.73,54.74,54.47,54.5,83800.0,35.133,35.1394,34.9661,34.9853,83800.0
2008-05-20 12:40:00,54.49,54.5,54.42,54.46,36400.0,34.9789,34.9853,34.934,34.9596,36400.0
2008-05-20 12:45:00,54.47,54.58,54.45,54.47,33700.0,34.9661,35.0367,34.9532,34.9661,33700.0
2008-05-20 12:50:00,54.47,54.5,54.4,54.42,218700.0,34.9661,34.9853,34.9211,34.934,218700.0
2008-05-20 12:55:00,54.42,54.47,54.36,54.46,70700.0,34.934,34.9661,34.8954,34.9596,70700.0
2008-05-20 13:00:00,54.46,54.49,54.44,54.46,47200.0,34.9596,34.9789,34.9468,34.9596,47200.0
2008-05-20 13:05:00,54.47,54.65,54.46,54.49,97200.0,34.9661,35.0816,34.9596,34.9789,97200.0
2008-05-20 13:10:00,54.48,54.62,54.48,54.61,30400.0,34.9725,35.0623,34.9725,35.0559,30400.0
2008-05-20 13:15:00,54.61,54.66,54.59,54.66,28800.0,35.0559,35.088,35.0431,35.088,28800.0
2008-05-20 13:20:00,54.66,54.66,54.45,54.49,80700.0,35.088,35.088,34.9532,34.9789,80700.0
2008-05-20 13:25:00,54.48,54.5,54.41,54.41,73400.0,34.9725,34.9853,34.9275,34.9275,73400.0
2008-05-20 13:30:00,54.43,54.44,54.33,54.4,42300.0,34.9404,34.9468,34.8762,34.9211,42300.0
2008-05-20 13:35:00,54.4,54.42,54.32,54.35,57100.0,34.9211,34.934,34.8698,34.889,57100.0
2008-05-20 13:40:00,54.35,54.49,54.34,54.47,59700.0,34.889,34.9789,34.8826,34.9661,59700.0
2008-05-20 13:45:00,54.47,54.49,54.41,54.43,53300.0,34.9661,34.9789,34.9275,34.9404,53300.0
2008-05-20 13:50:00,54.43,54.44,54.35,54.37,72500.0,34.9404,34.9468,34.889,34.9019,72500.0
2008-05-20 13:55:00,54.36,54.36,54.26,54.3,95800.0,34.8954,34.8954,34.8312,34.8569,95800.0
2008-05-20 14:00:00,54.3,54.38,54.26,54.33,65000.0,34.8569,34.9083,34.8312,34.8762,65000.0
2008-05-20 14:05:00,54.33,54.35,54.25,54.31,67600.0,34.8762,34.889,34.8248,34.8633,67600.0
2008-05-20 14:10:00,54.3,54.33,54.28,54.32,39800.0,34.8569,34.8762,34.8441,34.8698,39800.0
2008-05-20 14:15:00,54.31,54.35,54.26,54.31,56500.0,34.8633,34.889,34.8312,34.8633,56500.0
2008-05-20 14:20:00,54.3,54.43,54.3,54.43,66400.0,34.8569,34.9404,34.8569,34.9404,66400.0
2008-05-20 14:25:00,54.43,54.45,54.35,54.44,38700.0,34.9404,34.9532,34.889,34.9468,38700.0
2008-05-20 14:30:00,54.45,54.55,54.41,54.54,88900.0,34.9532,35.0174,34.9275,35.011,88900.0
2008-05-20 14:35:00,54.54,54.54,54.43,54.44,78300.0,35.011,35.011,34.9404,34.9468,78300.0
2008-05-20 14:40:00,54.44,54.47,54.37,54.4,58400.0,34.9468,34.9661,34.9019,34.9211,58400.0
2008-05-20 14:45:00,54.39,54.44,54.35,54.44,133400.0,34.9147,34.9468,34.889,34.9468,133400.0
2008-05-20 14:50:00,54.44,54.47,54.37,54.4,81900.0,34.9468,34.9661,34.9019,34.9211,81900.0
2008-05-20 14:55:00,54.4,54.43,54.35,54.4,59400.0,34.9211,34.9404,34.889,34.9211,59400.0
2008-05-20 15:00:00,54.4,54.42,54.38,54.42,59700.0,34.9211,34.934,34.9083,34.934,59700.0
2008-05-20 15:05:00,54.42,54.44,54.37,54.38,71500.0,34.934,34.9468,34.9019,34.9083,71500.0
2008-05-20 15:10:00,54.38,54.45,54.37,54.41,74400.0,34.9083,34.9532,34.9019,34.9275,74400.0
2008-05-20 15:15:00,54.41,54.48,54.35,54.45,105300.0,34.9275,34.9725,34.889,34.9532,105300.0
2008-05-20 15:20:00,54.46,54.48,54.35,54.42,160900.0,34.9596,34.9725,34.889,34.934,160900.0
2008-05-20 15:25:00,54.43,54.49,54.42,54.45,94800.0,34.9404,34.9789,34.934,34.9532,94800.0
2008-05-20 15:30:00,54.45,54.46,54.36,54.39,132800.0,34.9532,34.9596,34.8954,34.9147,132800.0
2008-05-20 15:35:00,54.39,54.42,54.3,54.36,119800.0,34.9147,34.934,34.8569,34.8954,119800.0
2008-05-20 15:40:00,54.37,54.55,54.35,54.53,161900.0,34.9019,35.0174,34.889,35.0046,161900.0
2008-05-20 15:45:00,54.52,54.63,54.52,54.55,215100.0,34.9982,35.0688,34.9982,35.0174,215100.0
2008-05-20 15:50:00,54.54,54.62,54.48,54.53,255000.0,35.011,35.0623,34.9725,35.0046,255000.0
2008-05-20 15:55:00,54.52,54.53,54.2,54.35,375000.0,34.9982,35.0046,34.7927,34.889,375000.0
2008-05-21 09:30:00,54.24,54.48,54.11,54.24,101700.0,34.8184,34.9725,34.735,34.8184,101700.0
2008-05-21 09:35:00,54.23,54.36,54.18,54.3,100900.0,34.812,34.8954,34.7799,34.8569,100900.0
2008-05-21 09:40:00,54.32,54.44,54.2,54.24,94300.0,34.8698,34.9468,34.7927,34.8184,94300.0
2008-05-21 09:45:00,54.24,54.29,53.86,53.87,187900.0,34.8184,34.8505,34.5745,34.5809,187900.0
2008-05-21 09:50:00,53.86,54.01,53.8,53.97,186400.0,34.5745,34.6708,34.536,34.6451,186400.0
2008-05-21 09:55:00,53.96,54.01,53.89,53.9,87200.0,34.6387,34.6708,34.5937,34.6002,87200.0
2008-05-21 10:00:00,53.9,54.02,53.88,54.01,112000.0,34.6002,34.6772,34.5873,34.6708,112000.0
2008-05-21 10:05:00,54.01,54.05,53.87,53.97,90700.0,34.6708,34.6964,34.5809,34.6451,90700.0
2008-05-21 10:10:00,53.97,54.15,53.94,54.04,106500.0,34.6451,34.7606,34.6258,34.69,106500.0
2008-05-21 10:15:00,54.07,54.28,54.02,54.27,133800.0,34.7093,34.8441,34.6772,34.8377,133800.0
2008-05-21 10:20:00,54.28,54.43,54.24,54.39,137300.0,34.8441,34.9404,34.8184,34.9147,137300.0
2008-05-21 10:25:00,54.4,54.47,54.23,54.31,148000.0,34.9211,34.9661,34.812,34.8633,148000.0
2008-05-21 10:30:00,54.3,54.32,53.88,54.0,237800.0,34.8569,34.8698,34.5873,34.6643,237800.0
2008-05-21 10:35:00,54.01,54.08,53.85,54.02,150000.0,34.6708,34.7157,34.5681,34.6772,150000.0
2008-05-21 10:40:00,54.02,54.11,53.94,54.03,62500.0,34.6772,34.735,34.6258,34.6836,62500.0
2008-05-21 10:45:00,54.03,54.05,53.87,53.87,33200.0,34.6836,34.6964,34.5809,34.5809,33200.0
2008-05-21 10:50:00,53.87,53.88,53.75,53.77,67100.0,34.5809,34.5873,34.5039,34.5167,67100.0
2008-05-21 10:55:00,53.77,53.78,53.65,53.68,59600.0,34.5167,34.5231,34.4397,34.4589,59600.0
2008-05-21 11:00:00,53.68,53.78,53.65,53.77,88200.0,34.4589,34.5231,34.4397,34.5167,88200.0
2008-05-21 11:05:00,53.75,53.92,53.63,53.65,449900.0,34.5039,34.613,34.4268,34.4397,449900.0
2008-05-21 11:10:00,53.66,53.76,53.63,53.73,36300.0,34.4461,34.5103,34.4268,34.491,36300.0
2008-05-21 11:15:00,53.73,53.75,53.69,53.75,57900.0,34.491,34.5039,34.4653,34.5039,57900.0
2008-05-21 11:20:00,53.73,53.76,53.69,53.69,89000.0,34.491,34.5103,34.4653,34.4653,89000.0
2008-05-21 11:25:00,53.69,53.8,53.67,53.7,91100.0,34.4653,34.536,34.4525,34.4718,91100.0
2008-05-21 11:30:00,53.68,53.71,53.58,53.68,92100.0,34.4589,34.4782,34.3947,34.4589,92100.0
2008-05-21 11:35:00,53.69,53.81,53.69,53.77,65100.0,34.4653,34.5424,34.4653,34.5167,65100.0
2008-05-21 11:40:00,53.78,53.83,53.75,53.76,52500.0,34.5231,34.5552,34.5039,34.5103,52500.0
2008-05-21 11:45:00,53.76,53.81,53.69,53.7,49400.0,34.5103,34.5424,34.4653,34.4718,49400.0
2008-05-21 11:50:00,53.69,53.78,53.68,53.74,49500.0,34.4653,34.5231,34.4589,34.4974,49500.0
2008-05-21 11:55:00,53.74,53.83,53.7,53.74,27400.0,34.4974,34.5552,34.4718,34.4974,27400.0
2008-05-21 12:00:00,53.72,53.72,53.66,53.68,43300.0,34.4846,34.4846,34.4461,34.4589,43300.0
2008-05-21 12:05:00,53.68,53.7,53.59,53.61,75100.0,34.4589,34.4718,34.4012,34.414,75100.0
2008-05-21 12:10:00,53.61,53.63,53.51,53.52,55200.0,34.414,34.4268,34.3498,34.3562,55200.0
2008-05-21 12:15:00,53.52,53.57,53.5,53.56,59600.0,34.3562,34.3883,34.3434,34.3819,59600.0
2008-05-21 12:20:00,53.56,53.57,53.52,53.54,36700.0,34.3819,34.3883,34.3562,34.3691,36700.0
2008-05-21 12:25:00,53.54,53.64,53.52,53.56,71700.0,34.3691,34.4332,34.3562,34.3819,71700.0
2008-05-21 12:30:00,53.56,53.58,53.53,53.54,20300.0,34.3819,34.3947,34.3626,34.3691,20300.0
2008-05-21 12:35:00,53.55,53.63,53.51,53.62,43800.0,34.3755,34.4268,34.3498,34.4204,43800.0
2008-05-21 12:40:00,53.62,53.74,53.6,53.67,114500.0,34.4204,34.4974,34.4076,34.4525,114500.0
2008-05-21 12:45:00,53.67,53.67,53.55,53.59,85700.0,34.4525,34.4525,34.3755,34.4012,85700.0
2008-05-21 12:50:00,53.59,53.61,53.5,53.51,77800.0,34.4012,34.414,34.3434,34.3498,77800.0
2008-05-21 12:55:00,53.51,53.53,53.45,53.47,85100.0,34.3498,34.3626,34.3113,34.3241,85100.0
2008-05-21 13:00:00,53.46,53.48,53.32,53.33,72900.0,34.3177,34.3305,34.2278,34.2343,72900.0
2008-05-21 13:05:00,53.33,53.34,53.25,53.31,75700.0,34.2343,34.2407,34.1829,34.2214,75700.0
2008-05-21 13:10:00,53.3,53.38,53.3,53.32,41300.0,34.215,34.2663,34.215,34.2278,41300.0
2008-05-21 13:15:00,53.31,53.36,53.3,53.32,37000.0,34.2214,34.2535,34.215,34.2278,37000.0
2008-05-21 13:20:00,53.31,53.35,53.29,53.3,123500.0,34.2214,34.2471,34.2086,34.215,123500.0
2008-05-21 13:25:00,53.3,53.31,53.25,53.26,96900.0,34.215,34.2214,34.1829,34.1893,96900.0
2008-05-21 13:30:00,53.27,53.33,53.25,53.26,77100.0,34.1957,34.2343,34.1829,34.1893,77100.0
2008-05-21 13:35:00,53.28,53.33,53.25,53.29,82700.0,34.2022,34.2343,34.1829,34.2086,82700.0
2008-05-21 13:40:00,53.29,53.38,53.29,53.34,40100.0,34.2086,34.2663,34.2086,34.2407,40100.0
2008-05-21 13:45:00,53.34,53.5,53.28,53.29,145100.0,34.2407,34.3434,34.2022,34.2086,145100.0
2008-05-21 13:50:00,53.29,53.32,53.25,53.3,53000.0,34.2086,34.2278,34.1829,34.215,53000.0
2008-05-21 13:55:00,53.29,53.33,53.24,53.26,137400.0,34.2086,34.2343,34.1765,34.1893,137400.0
2008-05-21 14:00:00,53.25,53.26,53.0,53.08,145000.0,34.1829,34.1893,34.0224,34.0738,145000.0
2008-05-21 14:05:00,53.08,53.18,53.01,53.04,133800.0,34.0738,34.138,34.0288,34.0481,133800.0
2008-05-21 14:10:00,53.03,53.08,52.9,52.96,126700.0,34.0417,34.0738,33.9582,33.9967,126700.0
2008-05-21 14:15:00,52.96,53.04,52.92,52.98,104000.0,33.9967,34.0481,33.9711,34.0096,104000.0
2008-05-21 14:20:00,52.97,53.16,52.95,53.03,132800.0,34.0032,34.1251,33.9903,34.0417,132800.0
2008-05-21 14:25:00,53.03,53.17,52.95,53.05,124100.0,34.0417,34.1315,33.9903,34.0545,124100.0
2008-05-21 14:30:00,53.03,53.08,52.8,52.81,123400.0,34.0417,34.0738,33.894,33.9004,123400.0
2008-05-21 14:35:00,52.81,52.87,52.76,52.85,131500.0,33.9004,33.939,33.8683,33.9261,131500.0
2008-05-21 14:40:00,52.84,53.0,52.8,52.81,97300.0,33.9197,34.0224,33.894,33.9004,97300.0
2008-05-21 14:45:00,52.82,52.85,52.75,52.77,144100.0,33.9069,33.9261,33.8619,33.8748,144100.0
2008-05-21 14:50:00,52.77,52.86,52.75,52.8,79000.0,33.8748,33.9325,33.8619,33.894,79000.0
2008-05-21 14:55:00,52.81,52.98,52.79,52.98,99500.0,33.9004,34.0096,33.8876,34.0096,99500.0
2008-05-21 15:00:00,52.98,53.06,52.83,53.0,110400.0,34.0096,34.0609,33.9133,34.0224,110400.0
2008-05-21 15:05:00,53.0,53.04,52.93,53.02,104500.0,34.0224,34.0481,33.9775,34.0353,104500.0
2008-05-21 15:10:00,53.01,53.23,52.93,53.2,98700.0,34.0288,34.1701,33.9775,34.1508,98700.0
2008-05-21 15:15:00,53.21,53.24,53.02,53.11,92600.0,34.1572,34.1765,34.0353,34.093,92600.0
2008-05-21 15:20:00,53.11,53.14,53.01,53.02,95800.0,34.093,34.1123,34.0288,34.0353,95800.0
2008-05-21 15:25:00,53.02,53.16,52.97,52.99,96900.0,34.0353,34.1251,34.0032,34.016,96900.0
2008-05-21 15:30:00,52.99,53.03,52.91,53.02,106400.0,34.016,34.0417,33.9646,34.0353,106400.0
2008-05-21 15:35:00,53.02,53.05,52.92,52.96,111800.0,34.0353,34.0545,33.9711,33.9967,111800.0
2008-05-21 15:40:00,52.95,52.95,52.81,52.83,162400.0,33.9903,33.9903,33.9004,33.9133,162400.0
2008-05-21 15:45:00,52.83,53.09,52.82,53.02,202600.0,33.9133,34.0802,33.9069,34.0353,202600.0
2008-05-21 15:50:00,53.02,53.06,52.9,52.94,189400.0,34.0353,34.0609,33.9582,33.9839,189400.0
2008-05-21 15:55:00,52.95,53.05,52.87,52.93,328300.0,33.9903,34.0545,33.939,33.9775,328300.0
2008-05-22 09:30:00,52.84,53.38,52.6,52.6,182800.0,33.9197,34.2663,33.7656,33.7656,182800.0
2008-05-22 09:35:00,52.6,52.7,52.5,52.56,182300.0,33.7656,33.8298,33.7014,33.74,182300.0
2008-05-22 09:40:00,52.58,52.61,52.29,52.3,158900.0,33.7528,33.7721,33.5666,33.5731,158900.0
2008-05-22 09:45:00,52.31,52.65,52.29,52.64,159600.0,33.5795,33.7977,33.5666,33.7913,159600.0
2008-05-22 09:50:00,52.62,52.75,52.58,52.62,133600.0,33.7785,33.8619,33.7528,33.7785,133600.0
2008-05-22 09:55:00,52.61,52.69,52.46,52.6,120500.0,33.7721,33.8234,33.6758,33.7656,120500.0
2008-05-22 10:00:00,52.6,52.78,52.6,52.7,105000.0,33.7656,33.8812,33.7656,33.8298,105000.0
2008-05-22 10:05:00,52.7,52.81,52.69,52.74,117500.0,33.8298,33.9004,33.8234,33.8555,117500.0
2008-05-22 10:10:00,52.74,52.81,52.7,52.7,154600.0,33.8555,33.9004,33.8298,33.8298,154600.0
2008-05-22 10:15:00,52.7,52.76,52.53,52.73,106600.0,33.8298,33.8683,33.7207,33.8491,106600.0
2008-05-22 10:20:00,52.74,53.04,52.68,52.96,229200.0,33.8555,34.0481,33.817,33.9967,229200.0
2008-05-22 10:25:00,52.97,53.09,52.87,53.09,188200.0,34.0032,34.0802,33.939,34.0802,188200.0
2008-05-22 10:30:00,53.08,53.14,52.81,52.95,217100.0,34.0738,34.1123,33.9004,33.9903,217100.0
2008-05-22 10:35:00,52.95,53.01,52.8,52.83,74000.0,33.9903,34.0288,33.894,33.9133,74000.0
2008-05-22 10:40:00,52.84,52.89,52.64,52.74,112600.0,33.9197,33.9518,33.7913,33.8555,112600.0
2008-05-22 10:45:00,52.74,52.82,52.63,52.72,94000.0,33.8555,33.9069,33.7849,33.8427,94000.0
2008-05-22 10:50:00,52.74,52.74,52.6,52.62,109200.0,33.8555,33.8555,33.7656,33.7785,109200.0
2008-05-22 10:55:00,52.61,52.77,52.6,52.72,65200.0,33.7721,33.8748,33.7656,33.8427,65200.0
2008-05-22 11:00:00,52.73,52.84,52.61,52.77,56500.0,33.8491,33.9197,33.7721,33.8748,56500.0
2008-05-22 11:05:00,52.77,52.87,52.7,52.79,76800.0,33.8748,33.939,33.8298,33.8876,76800.0
2008-05-22 11:10:00,52.79,52.98,52.78,52.83,70700.0,33.8876,34.0096,33.8812,33.9133,70700.0
2008-05-22 11:15:00,52.83,52.95,52.71,52.94,176100.0,33.9133,33.9903,33.8363,33.9839,176100.0
2008-05-22 11:20:00,52.93,53.09,52.9,52.9,106200.0,33.9775,34.0802,33.9582,33.9582,106200.0
2008-05-22 11:25:00,52.91,52.93,52.82,52.85,61900.0,33.9646,33.9775,33.9069,33.9261,61900.0
2008-05-22 11:30:00,52.83,52.85,52.66,52.77,46700.0,33.9133,33.9261,33.8042,33.8748,46700.0
2008-05-22 11:35:00,52.76,52.79,52.71,52.79,32600.0,33.8683,33.8876,33.8363,33.8876,32600.0
2008-05-22 11:40:00,52.79,52.83,52.63,52.65,48400.0,33.8876,33.9133,33.7849,33.7977,48400.0
2008-05-22 11:45:00,52.64,52.67,52.56,52.67,119700.0,33.7913,33.8106,33.74,33.8106,119700.0
2008-05-22 11:50:00,52.67,52.85,52.66,52.81,60600.0,33.8106,33.9261,33.8042,33.9004,60600.0
2008-05-22 11:55:00,52.81,52.88,52.79,52.86,36100.0,33.9004,33.9454,33.8876,33.9325,36100.0
2008-05-22 12:00:00,52.84,52.84,52.74,52.8,32200.0,33.9197,33.9197,33.8555,33.894,32200.0
2008-05-22 12:05:00,52.8,52.91,52.77,52.79,33700.0,33.894,33.9646,33.8748,33.8876,33700.0
2008-05-22 12:10:00,52.77,52.89,52.69,52.87,80200.0,33.8748,33.9518,33.8234,33.939,80200.0
2008-05-22 12:15:00,52.86,52.87,52.77,52.85,71500.0,33.9325,33.939,33.8748,33.9261,71500.0
2008-05-22 12:20:00,52.85,52.95,52.84,52.94,90600.0,33.9261,33.9903,33.9197,33.9839,90600.0
2008-05-22 12:25:00,52.94,52.97,52.9,52.95,18900.0,33.9839,34.0032,33.9582,33.9903,18900.0
2008-05-22 12:30:00,52.95,52.98,52.86,52.93,61900.0,33.9903,34.0096,33.9325,33.9775,61900.0
2008-05-22 12:35:00,52.93,53.06,52.89,53.05,47000.0,33.9775,34.0609,33.9518,34.0545,47000.0
2008-05-22 12:40:00,53.05,53.13,53.02,53.06,72900.0,34.0545,34.1059,34.0353,34.0609,72900.0
2008-05-22 12:45:00,53.08,53.08,53.06,53.06,52100.0,34.0738,34.0738,34.0609,34.0609,52100.0
2008-05-22 12:50:00,53.07,53.1,53.05,53.1,59800.0,34.0673,34.0866,34.0545,34.0866,59800.0
2008-05-22 12:55:00,53.1,53.11,53.02,53.06,94300.0,34.0866,34.093,34.0353,34.0609,94300.0
2008-05-22 13:00:00,53.06,53.11,53.04,53.09,92300.0,34.0609,34.093,34.0481,34.0802,92300.0
2008-05-22 13:05:00,53.1,53.1,53.03,53.08,49500.0,34.0866,34.0866,34.0417,34.0738,49500.0
2008-05-22 13:10:00,53.08,53.08,52.95,53.0,66100.0,34.0738,34.0738,33.9903,34.0224,66100.0
2008-05-22 13:15:00,53.0,53.1,52.99,53.07,85300.0,34.0224,34.0866,34.016,34.0673,85300.0
2008-05-22 13:20:00,53.07,53.1,53.03,53.06,46700.0,34.0673,34.0866,34.0417,34.0609,46700.0
2008-05-22 13:25:00,53.07,53.09,53.05,53.05,49100.0,34.0673,34.0802,34.0545,34.0545,49100.0
2008-05-22 13:30:00,53.05,53.06,53.01,53.02,57200.0,34.0545,34.0609,34.0288,34.0353,57200.0
2008-05-22 13:35:00,53.03,53.25,53.02,53.23,104200.0,34.0417,34.1829,34.0353,34.1701,104200.0
2008-05-22 13:40:00,53.23,53.29,53.22,53.28,48000.0,34.1701,34.2086,34.1636,34.2022,48000.0
2008-05-22 13:45:00,53.28,53.4,53.25,53.4,74000.0,34.2022,34.2792,34.1829,34.2792,74000.0
2008-05-22 13:50:00,53.4,53.4,53.23,53.3,103000.0,34.2792,34.2792,34.1701,34.215,103000.0
2008-05-22 13:55:00,53.3,53.36,53.24,53.32,122100.0,34.215,34.2535,34.1765,34.2278,122100.0
2008-05-22 14:00:00,53.33,53.4,53.33,53.4,58900.0,34.2343,34.2792,34.2343,34.2792,58900.0
2008-05-22 14:05:00,53.4,53.49,53.0,53.28,104000.0,34.2792,34.337,34.0224,34.2022,104000.0
2008-05-22 14:10:00,53.28,53.34,53.0,53.27,93400.0,34.2022,34.2407,34.0224,34.1957,93400.0
2008-05-22 14:15:00,53.26,53.32,53.18,53.24,45700.0,34.1893,34.2278,34.138,34.1765,45700.0
2008-05-22 14:20:00,53.25,53.3,53.21,53.29,54800.0,34.1829,34.215,34.1572,34.2086,54800.0
2008-05-22 14:25:00,53.3,53.33,53.08,53.22,74800.0,34.215,34.2343,34.0738,34.1636,74800.0
2008-05-22 14:30:00,53.23,53.23,53.07,53.1,147700.0,34.1701,34.1701,34.0673,34.0866,147700.0
2008-05-22 14:35:00,53.11,53.18,53.1,53.14,89000.0,34.093,34.138,34.0866,34.1123,89000.0
2008-05-22 14:40:00,53.13,53.15,53.07,53.13,79400.0,34.1059,34.1187,34.0673,34.1059,79400.0
2008-05-22 14:45:00,53.13,53.14,53.06,53.08,222900.0,34.1059,34.1123,34.0609,34.0738,222900.0
2008-05-22 14:50:00,53.09,53.21,53.07,53.12,65900.0,34.0802,34.1572,34.0673,34.0994,65900.0
2008-05-22 14:55:00,53.11,53.12,53.04,53.1,75900.0,34.093,34.0994,34.0481,34.0866,75900.0
2008-05-22 15:00:00,53.11,53.11,53.02,53.06,74300.0,34.093,34.093,34.0353,34.0609,74300.0
2008-05-22 15:05:00,53.08,53.1,53.01,53.1,59600.0,34.0738,34.0866,34.0288,34.0866,59600.0
2008-05-22 15:10:00,53.1,53.12,53.06,53.11,117000.0,34.0866,34.0994,34.0609,34.093,117000.0
2008-05-22 15:15:00,53.11,53.11,53.06,53.09,47600.0,34.093,34.093,34.0609,34.0802,47600.0
2008-05-22 15:20:00,53.09,53.13,53.0,53.04,133700.0,34.0802,34.1059,34.0224,34.0481,133700.0
2008-05-22 15:25:00,53.04,53.09,52.89,52.92,146800.0,34.0481,34.0802,33.9518,33.9711,146800.0
2008-05-22 15:30:00,52.92,52.96,52.9,52.9,183300.0,33.9711,33.9967,33.9582,33.9582,183300.0
2008-05-22 15:35:00,52.9,52.92,52.81,52.92,108400.0,33.9582,33.9711,33.9004,33.9711,108400.0
2008-05-22 15:40:00,52.92,52.95,52.87,52.9,157600.0,33.9711,33.9903,33.939,33.9582,157600.0
2008-05-22 15:45:00,52.9,53.01,52.86,53.0,152900.0,33.9582,34.0288,33.9325,34.0224,152900.0
2008-05-22 15:50:00,53.01,53.06,53.0,53.03,161100.0,34.0288,34.0609,34.0224,34.0417,161100.0
2008-05-22 15:55:00,53.02,53.05,52.95,52.96,150300.0,34.0353,34.0545,33.9903,33.9967,150300.0
2008-05-23 09:30:00,52.95,52.95,52.46,52.5,149700.0,33.9903,33.9903,33.6758,33.7014,149700.0
2008-05-23 09:35:00,52.51,52.61,52.46,52.52,58800.0,33.7079,33.7721,33.6758,33.7143,58800.0
2008-05-23 09:40:00,52.53,52.53,52.25,52.38,119400.0,33.7207,33.7207,33.541,33.6244,119400.0
2008-05-23 09:45:00,52.37,52.37,52.0,52.0,155300.0,33.618,33.618,33.3805,33.3805,155300.0
2008-05-23 09:50:00,52.0,52.08,51.96,52.0,176000.0,33.3805,33.4318,33.3548,33.3805,176000.0
2008-05-23 09:55:00,52.0,52.14,51.92,52.06,94300.0,33.3805,33.4704,33.3291,33.419,94300.0
2008-05-23 10:00:00,52.06,52.12,51.99,52.1,101900.0,33.419,33.4575,33.3741,33.4447,101900.0
2008-05-23 10:05:00,52.11,52.12,52.0,52.06,258900.0,33.4511,33.4575,33.3805,33.419,258900.0
2008-05-23 10:10:00,52.06,52.13,52.05,52.1,104500.0,33.419,33.4639,33.4126,33.4447,104500.0
2008-05-23 10:15:00,52.11,52.21,52.09,52.12,118300.0,33.4511,33.5153,33.4383,33.4575,118300.0
2008-05-23 10:20:00,52.12,52.19,52.08,52.14,75700.0,33.4575,33.5024,33.4318,33.4704,75700.0
2008-05-23 10:25:00,52.15,52.16,52.05,52.05,150900.0,33.4768,33.4832,33.4126,33.4126,150900.0
2008-05-23 10:30:00,52.05,52.12,52.02,52.09,151000.0,33.4126,33.4575,33.3933,33.4383,151000.0
2008-05-23 10:35:00,52.09,52.1,51.74,51.79,379100.0,33.4383,33.4447,33.2136,33.2457,379100.0
2008-05-23 10:40:00,51.79,51.79,51.65,51.73,154100.0,33.2457,33.2457,33.1558,33.2072,154100.0
2008-05-23 10:45:00,51.73,51.76,51.66,51.73,50200.0,33.2072,33.2264,33.1622,33.2072,50200.0
2008-05-23 10:50:00,51.73,51.8,51.68,51.69,70300.0,33.2072,33.2521,33.1751,33.1815,70300.0
2008-05-23 10:55:00,51.69,51.87,51.68,51.86,68800.0,33.1815,33.297,33.1751,33.2906,68800.0
2008-05-23 11:00:00,51.85,51.85,51.77,51.84,69400.0,33.2842,33.2842,33.2328,33.2778,69400.0
2008-05-23 11:05:00,51.84,51.93,51.76,51.79,109700.0,33.2778,33.3355,33.2264,33.2457,109700.0
2008-05-23 11:10:00,51.78,51.78,51.66,51.76,105300.0,33.2393,33.2393,33.1622,33.2264,105300.0
2008-05-23 11:15:00,51.76,51.77,51.7,51.73,44500.0,33.2264,33.2328,33.1879,33.2072,44500.0
2008-05-23 11:20:00,51.72,51.74,51.68,51.69,64600.0,33.2007,33.2136,33.1751,33.1815,64600.0
2008-05-23 11:25:00,51.7,51.73,51.65,51.69,80500.0,33.1879,33.2072,33.1558,33.1815,80500.0
2008-05-23 11:30:00,51.69,51.78,51.63,51.78,104200.0,33.1815,33.2393,33.143,33.2393,104200.0
2008-05-23 11:35:00,51.77,51.85,51.72,51.85,50600.0,33.2328,33.2842,33.2007,33.2842,50600.0
2008-05-23 11:40:00,51.85,51.9,51.84,51.85,74400.0,33.2842,33.3163,33.2778,33.2842,74400.0
2008-05-23 11:45:00,51.85,52.07,51.84,52.01,86900.0,33.2842,33.4254,33.2778,33.3869,86900.0
2008-05-23 11:50:00,52.02,52.05,51.92,51.98,95900.0,33.3933,33.4126,33.3291,33.3676,95900.0
2008-05-23 11:55:00,51.98,52.01,51.91,51.99,75900.0,33.3676,33.3869,33.3227,33.3741,75900.0
2008-05-23 12:00:00,51.99,52.21,51.99,52.21,67900.0,33.3741,33.5153,33.3741,33.5153,67900.0
2008-05-23 12:05:00,52.21,52.23,52.06,52.07,77000.0,33.5153,33.5281,33.419,33.4254,77000.0
2008-05-23 12:10:00,52.07,52.25,52.07,52.12,44400.0,33.4254,33.541,33.4254,33.4575,44400.0
2008-05-23 12:15:00,52.12,52.22,52.12,52.19,37300.0,33.4575,33.5217,33.4575,33.5024,37300.0
2008-05-23 12:20:00,52.2,52.2,52.08,52.11,46400.0,33.5089,33.5089,33.4318,33.4511,46400.0
2008-05-23 12:25:00,52.11,52.18,52.09,52.18,42300.0,33.4511,33.496,33.4383,33.496,42300.0
2008-05-23 12:30:00,52.18,52.2,52.1,52.11,58600.0,33.496,33.5089,33.4447,33.4511,58600.0
2008-05-23 12:35:00,52.11,52.12,52.05,52.06,51900.0,33.4511,33.4575,33.4126,33.419,51900.0
2008-05-23 12:40:00,52.05,52.09,51.98,51.99,47100.0,33.4126,33.4383,33.3676,33.3741,47100.0
2008-05-23 12:45:00,51.99,52.12,51.97,52.06,57200.0,33.3741,33.4575,33.3612,33.419,57200.0
2008-05-23 12:50:00,52.07,52.08,51.97,51.97,51800.0,33.4254,33.4318,33.3612,33.3612,51800.0
2008-05-23 12:55:00,51.97,52.05,51.93,51.98,57600.0,33.3612,33.4126,33.3355,33.3676,57600.0
2008-05-23 13:00:00,51.99,52.04,51.9,51.98,50800.0,33.3741,33.4062,33.3163,33.3676,50800.0
2008-05-23 13:05:00,51.98,52.01,51.97,52.0,46600.0,33.3676,33.3869,33.3612,33.3805,46600.0
2008-05-23 13:10:00,51.99,52.03,51.97,52.03,24200.0,33.3741,33.3997,33.3612,33.3997,24200.0
2008-05-23 13:15:00,52.03,52.09,52.02,52.07,31300.0,33.3997,33.4383,33.3933,33.4254,31300.0
2008-05-23 13:20:00,52.07,52.19,52.07,52.17,170200.0,33.4254,33.5024,33.4254,33.4896,170200.0
2008-05-23 13:25:00,52.16,52.19,52.14,52.19,45300.0,33.4832,33.5024,33.4704,33.5024,45300.0
2008-05-23 13:30:00,52.19,52.3,52.19,52.26,58400.0,33.5024,33.5731,33.5024,33.5474,58400.0
2008-05-23 13:35:00,52.26,52.28,52.14,52.16,57400.0,33.5474,33.5602,33.4704,33.4832,57400.0
2008-05-23 13:40:00,52.15,52.22,52.13,52.18,49300.0,33.4768,33.5217,33.4639,33.496,49300.0
2008-05-23 13:45:00,52.19,52.23,52.17,52.22,43000.0,33.5024,33.5281,33.4896,33.5217,43000.0
2008-05-23 13:50:00,52.24,52.24,52.11,52.13,77300.0,33.5345,33.5345,33.4511,33.4639,77300.0
2008-05-23 13:55:00,52.14,52.18,52.11,52.13,68900.0,33.4704,33.496,33.4511,33.4639,68900.0
2008-05-23 14:00:00,52.13,52.2,52.11,52.19,56500.0,33.4639,33.5089,33.4511,33.5024,56500.0
2008-05-23 14:05:00,52.18,52.29,52.18,52.2,73000.0,33.496,33.5666,33.496,33.5089,73000.0
2008-05-23 14:10:00,52.19,52.19,52.14,52.15,34200.0,33.5024,33.5024,33.4704,33.4768,34200.0
2008-05-23 14:15:00,52.15,52.3,52.14,52.22,77500.0,33.4768,33.5731,33.4704,33.5217,77500.0
2008-05-23 14:20:00,52.23,52.24,52.1,52.13,46300.0,33.5281,33.5345,33.4447,33.4639,46300.0
2008-05-23 14:25:00,52.14,52.21,52.08,52.21,65100.0,33.4704,33.5153,33.4318,33.5153,65100.0
2008-05-23 14:30:00,52.2,52.22,52.14,52.19,67800.0,33.5089,33.5217,33.4704,33.5024,67800.0
2008-05-23 14:35:00,52.2,52.2,52.1,52.13,120400.0,33.5089,33.5089,33.4447,33.4639,120400.0
2008-05-23 14:40:00,52.13,52.18,52.12,52.17,29900.0,33.4639,33.496,33.4575,33.4896,29900.0
2008-05-23 14:45:00,52.17,52.23,52.16,52.23,58800.0,33.4896,33.5281,33.4832,33.5281,58800.0
2008-05-23 14:50:00,52.23,52.27,52.2,52.25,56100.0,33.5281,33.5538,33.5089,33.541,56100.0
2008-05-23 14:55:00,52.25,52.29,52.19,52.19,54300.0,33.541,33.5666,33.5024,33.5024,54300.0
2008-05-23 15:00:00,52.19,52.25,52.17,52.23,53400.0,33.5024,33.541,33.4896,33.5281,53400.0
2008-05-23 15:05:00,52.23,52.24,52.19,52.21,46700.0,33.5281,33.5345,33.5024,33.5153,46700.0
2008-05-23 15:10:00,52.2,52.25,52.09,52.14,91300.0,33.5089,33.541,33.4383,33.4704,91300.0
2008-05-23 15:15:00,52.14,52.2,52.11,52.17,98400.0,33.4704,33.5089,33.4511,33.4896,98400.0
2008-05-23 15:20:00,52.17,52.21,52.13,52.21,90700.0,33.4896,33.5153,33.4639,33.5153,90700.0
2008-05-23 15:25:00,52.21,52.25,52.14,52.24,94500.0,33.5153,33.541,33.4704,33.5345,94500.0
2008-05-23 15:30:00,52.24,52.28,52.2,52.24,153100.0,33.5345,33.5602,33.5089,33.5345,153100.0
2008-05-23 15:35:00,52.23,52.25,52.18,52.22,143600.0,33.5281,33.541,33.496,33.5217,143600.0
2008-05-23 15:40:00,52.22,52.23,52.14,52.15,166600.0,33.5217,33.5281,33.4704,33.4768,166600.0
2008-05-23 15:45:00,52.15,52.18,52.01,52.05,185800.0,33.4768,33.496,33.3869,33.4126,185800.0
2008-05-23 15:50:00,52.05,52.08,52.02,52.08,158000.0,33.4126,33.4318,33.3933,33.4318,158000.0
2008-05-23 15:55:00,52.08,52.12,52.05,52.06,162300.0,33.4318,33.4575,33.4126,33.419,162300.0
2008-05-27 09:30:00,51.97,52.65,51.92,52.3,92100.0,33.3612,33.7977,33.3291,33.5731,92100.0
2008-05-27 09:35:00,52.28,52.8,52.22,52.8,92500.0,33.5602,33.894,33.5217,33.894,92500.0
2008-05-27 09:40:00,52.77,52.93,52.68,52.85,81300.0,33.8748,33.9775,33.817,33.9261,81300.0
2008-05-27 09:45:00,52.85,53.08,52.8,52.97,177100.0,33.9261,34.0738,33.894,34.0032,177100.0
2008-05-27 09:50:00,52.97,53.12,52.91,53.05,110100.0,34.0032,34.0994,33.9646,34.0545,110100.0
2008-05-27 09:55:00,53.06,53.11,53.0,53.06,71000.0,34.0609,34.093,34.0224,34.0609,71000.0
2008-05-27 10:00:00,53.06,53.33,53.01,53.1,213500.0,34.0609,34.2343,34.0288,34.0866,213500.0
2008-05-27 10:05:00,53.08,53.17,52.99,53.1,142400.0,34.0738,34.1315,34.016,34.0866,142400.0
2008-05-27 10:10:00,53.1,53.12,53.04,53.1,132000.0,34.0866,34.0994,34.0481,34.0866,132000.0
2008-05-27 10:15:00,53.09,53.11,52.97,53.02,108400.0,34.0802,34.093,34.0032,34.0353,108400.0
2008-05-27 10:20:00,53.01,53.04,52.93,52.95,73000.0,34.0288,34.0481,33.9775,33.9903,73000.0
2008-05-27 10:25:00,52.97,52.98,52.75,52.89,75200.0,34.0032,34.0096,33.8619,33.9518,75200.0
2008-05-27 10:30:00,52.89,52.97,52.73,52.79,61700.0,33.9518,34.0032,33.8491,33.8876,61700.0
2008-05-27 10:35:00,52.77,52.78,52.65,52.67,77600.0,33.8748,33.8812,33.7977,33.8106,77600.0
2008-05-27 10:40:00,52.66,52.81,52.66,52.71,50900.0,33.8042,33.9004,33.8042,33.8363,50900.0
2008-05-27 10:45:00,52.72,52.84,52.7,52.84,65600.0,33.8427,33.9197,33.8298,33.9197,65600.0
2008-05-27 10:50:00,52.82,52.82,52.65,52.66,35200.0,33.9069,33.9069,33.7977,33.8042,35200.0
2008-05-27 10:55:00,52.67,52.8,52.54,52.63,55400.0,33.8106,33.894,33.7271,33.7849,55400.0
2008-05-27 11:00:00,52.63,52.69,52.52,52.55,96400.0,33.7849,33.8234,33.7143,33.7335,96400.0
2008-05-27 11:05:00,52.55,52.56,52.2,52.21,68900.0,33.7335,33.74,33.5089,33.5153,68900.0
2008-05-27 11:10:00,52.21,52.23,52.1,52.13,93300.0,33.5153,33.5281,33.4447,33.4639,93300.0
2008-05-27 11:15:00,52.11,52.16,52.01,52.14,99700.0,33.4511,33.4832,33.3869,33.4704,99700.0
2008-05-27 11:20:00,52.14,52.18,51.94,51.98,99100.0,33.4704,33.496,33.342,33.3676,99100.0
2008-05-27 11:25:00,51.97,52.08,51.93,52.02,106200.0,33.3612,33.4318,33.3355,33.3933,106200.0
2008-05-27 11:30:00,52.02,52.21,51.92,51.93,141000.0,33.3933,33.5153,33.3291,33.3355,141000.0
2008-05-27 11:35:00,51.92,52.08,51.92,51.98,69600.0,33.3291,33.4318,33.3291,33.3676,69600.0
2008-05-27 11:40:00,51.99,52.07,51.99,52.03,58100.0,33.3741,33.4254,33.3741,33.3997,58100.0
2008-05-27 11:45:00,52.04,52.07,51.91,51.91,80900.0,33.4062,33.4254,33.3227,33.3227,80900.0
2008-05-27 11:50:00,51.91,52.08,51.9,51.92,59400.0,33.3227,33.4318,33.3163,33.3291,59400.0
2008-05-27 11:55:00,51.93,52.0,51.88,51.9,34900.0,33.3355,33.3805,33.3034,33.3163,34900.0
2008-05-27 12:00:00,51.9,51.96,51.8,51.89,42700.0,33.3163,33.3548,33.2521,33.3099,42700.0
2008-05-27 12:05:00,51.88,51.98,51.8,51.96,56100.0,33.3034,33.3676,33.2521,33.3548,56100.0
2008-05-27 12:10:00,51.97,52.1,51.97,52.07,60100.0,33.3612,33.4447,33.3612,33.4254,60100.0
2008-05-27 12:15:00,52.06,52.13,52.06,52.09,54800.0,33.419,33.4639,33.419,33.4383,54800.0
2008-05-27 12:20:00,52.08,52.16,52.06,52.12,51600.0,33.4318,33.4832,33.419,33.4575,51600.0
2008-05-27 12:25:00,52.13,52.17,52.11,52.11,36000.0,33.4639,33.4896,33.4511,33.4511,36000.0
2008-05-27 12:30:00,52.11,52.13,52.08,52.11,58800.0,33.4511,33.4639,33.4318,33.4511,58800.0
2008-05-27 12:35:00,52.11,52.18,52.09,52.16,40000.0,33.4511,33.496,33.4383,33.4832,40000.0
2008-05-27 12:40:00,52.17,52.21,52.03,52.04,83300.0,33.4896,33.5153,33.3997,33.4062,83300.0
2008-05-27 12:45:00,52.03,52.05,52.0,52.01,46500.0,33.3997,33.4126,33.3805,33.3869,46500.0
2008-05-27 12:50:00,52.01,52.04,51.97,51.98,69300.0,33.3869,33.4062,33.3612,33.3676,69300.0
2008-05-27 12:55:00,51.98,52.05,51.98,52.03,47100.0,33.3676,33.4126,33.3676,33.3997,47100.0
2008-05-27 13:00:00,52.03,52.03,51.93,51.95,63200.0,33.3997,33.3997,33.3355,33.3484,63200.0
2008-05-27 13:05:00,51.94,52.02,51.94,51.98,23200.0,33.342,33.3933,33.342,33.3676,23200.0
2008-05-27 13:10:00,51.97,52.0,51.9,51.97,51300.0,33.3612,33.3805,33.3163,33.3612,51300.0
2008-05-27 13:15:00,51.96,51.99,51.94,51.97,27900.0,33.3548,33.3741,33.342,33.3612,27900.0
2008-05-27 13:20:00,51.98,52.03,51.96,51.98,25100.0,33.3676,33.3997,33.3548,33.3676,25100.0
2008-05-27 13:25:00,51.98,52.0,51.85,51.91,50500.0,33.3676,33.3805,33.2842,33.3227,50500.0
2008-05-27 13:30:00,51.91,51.91,51.84,51.91,61200.0,33.3227,33.3227,33.2778,33.3227,61200.0
2008-05-27 13:35:00,51.92,51.95,51.88,51.92,48600.0,33.3291,33.3484,33.3034,33.3291,48600.0
2008-05-27 13:40:00,51.91,51.99,51.83,51.9,116400.0,33.3227,33.3741,33.2714,33.3163,116400.0
2008-05-27 13:45:00,51.9,51.9,51.78,51.81,65000.0,33.3163,33.3163,33.2393,33.2585,65000.0
2008-05-27 13:50:00,51.81,51.81,51.75,51.78,79800.0,33.2585,33.2585,33.22,33.2393,79800.0
2008-05-27 13:55:00,51.78,51.89,51.75,51.88,107900.0,33.2393,33.3099,33.22,33.3034,107900.0
2008-05-27 14:00:00,51.89,51.96,51.81,51.87,240000.0,33.3099,33.3548,33.2585,33.297,240000.0
2008-05-27 14:05:00,51.87,51.93,51.79,51.8,151500.0,33.297,33.3355,33.2457,33.2521,151500.0
2008-05-27 14:10:00,51.81,51.91,51.76,51.9,287400.0,33.2585,33.3227,33.2264,33.3163,287400.0
2008-05-27 14:15:00,51.9,51.9,51.69,51.69,131900.0,33.3163,33.3163,33.1815,33.1815,131900.0
2008-05-27 14:20:00,51.7,51.84,51.67,51.79,89400.0,33.1879,33.2778,33.1686,33.2457,89400.0
2008-05-27 14:25:00,51.79,51.88,51.74,51.76,88300.0,33.2457,33.3034,33.2136,33.2264,88300.0
2008-05-27 14:30:00,51.76,51.85,51.76,51.84,73000.0,33.2264,33.2842,33.2264,33.2778,73000.0
2008-05-27 14:35:00,51.84,51.98,51.83,51.92,874500.0,33.2778,33.3676,33.2714,33.3291,874500.0
2008-05-27 14:40:00,51.92,52.1,51.92,52.06,199000.0,33.3291,33.4447,33.3291,33.419,199000.0
2008-05-27 14:45:00,52.06,52.07,51.91,52.03,195700.0,33.419,33.4254,33.3227,33.3997,195700.0
2008-05-27 14:50:00,52.03,52.06,51.96,51.97,133500.0,33.3997,33.419,33.3548,33.3612,133500.0
2008-05-27 14:55:00,51.96,52.05,51.95,52.0,128100.0,33.3548,33.4126,33.3484,33.3805,128100.0
2008-05-27 15:00:00,51.99,52.03,51.9,51.92,114900.0,33.3741,33.3997,33.3163,33.3291,114900.0
2008-05-27 15:05:00,51.91,52.05,51.91,52.05,114700.0,33.3227,33.4126,33.3227,33.4126,114700.0
2008-05-27 15:10:00,52.05,52.12,52.05,52.08,151100.0,33.4126,33.4575,33.4126,33.4318,151100.0
2008-05-27 15:15:00,52.09,52.14,52.06,52.08,114700.0,33.4383,33.4704,33.419,33.4318,114700.0
2008-05-27 15:20:00,52.07,52.1,52.0,52.01,114900.0,33.4254,33.4447,33.3805,33.3869,114900.0
2008-05-27 15:25:00,52.0,52.01,51.94,51.96,136500.0,33.3805,33.3869,33.342,33.3548,136500.0
2008-05-27 15:30:00,51.96,51.98,51.91,51.96,217700.0,33.3548,33.3676,33.3227,33.3548,217700.0
2008-05-27 15:35:00,51.95,52.03,51.94,52.0,189200.0,33.3484,33.3997,33.342,33.3805,189200.0
2008-05-27 15:40:00,52.0,52.01,51.92,51.97,255300.0,33.3805,33.3869,33.3291,33.3612,255300.0
2008-05-27 15:45:00,51.98,52.04,51.96,52.02,167000.0,33.3676,33.4062,33.3548,33.3933,167000.0
2008-05-27 15:50:00,52.01,52.05,51.96,52.05,236800.0,33.3869,33.4126,33.3548,33.4126,236800.0
2008-05-27 15:55:00,52.05,52.17,52.04,52.16,335600.0,33.4126,33.4896,33.4062,33.4832,335600.0
2008-05-28 09:30:00,52.11,52.75,52.11,52.53,176700.0,33.4511,33.8619,33.4511,33.7207,176700.0
2008-05-28 09:35:00,52.52,52.6,52.32,52.41,110100.0,33.7143,33.7656,33.5859,33.6437,110100.0
2008-05-28 09:40:00,52.39,52.73,52.36,52.65,125800.0,33.6308,33.8491,33.6116,33.7977,125800.0
2008-05-28 09:45:00,52.64,52.67,52.45,52.45,108100.0,33.7913,33.8106,33.6694,33.6694,108100.0
2008-05-28 09:50:00,52.48,52.56,52.17,52.19,102200.0,33.6886,33.74,33.4896,33.5024,102200.0
2008-05-28 09:55:00,52.17,52.35,52.01,52.32,126800.0,33.4896,33.6052,33.3869,33.5859,126800.0
2008-05-28 10:00:00,52.3,52.3,52.0,52.05,115200.0,33.5731,33.5731,33.3805,33.4126,115200.0
2008-05-28 10:05:00,52.05,52.21,52.02,52.08,52800.0,33.4126,33.5153,33.3933,33.4318,52800.0
2008-05-28 10:10:00,52.08,52.22,52.04,52.22,50800.0,33.4318,33.5217,33.4062,33.5217,50800.0
2008-05-28 10:15:00,52.22,52.23,52.03,52.05,53700.0,33.5217,33.5281,33.3997,33.4126,53700.0
2008-05-28 10:20:00,52.06,52.1,51.89,52.01,99000.0,33.419,33.4447,33.3099,33.3869,99000.0
2008-05-28 10:25:00,52.0,52.04,51.97,51.99,67200.0,33.3805,33.4062,33.3612,33.3741,67200.0
2008-05-28 10:30:00,51.99,52.09,51.99,52.08,58300.0,33.3741,33.4383,33.3741,33.4318,58300.0
2008-05-28 10:35:00,52.08,52.21,52.03,52.09,329900.0,33.4318,33.5153,33.3997,33.4383,329900.0
2008-05-28 10:40:00,52.09,52.31,52.08,52.3,107000.0,33.4383,33.5795,33.4318,33.5731,107000.0
2008-05-28 10:45:00,52.3,52.37,52.23,52.25,64900.0,33.5731,33.618,33.5281,33.541,64900.0
2008-05-28 10:50:00,52.25,52.35,52.19,52.3,47100.0,33.541,33.6052,33.5024,33.5731,47100.0
2008-05-28 10:55:00,52.3,52.42,52.29,52.41,61800.0,33.5731,33.6501,33.5666,33.6437,61800.0
2008-05-28 11:00:00,52.41,52.43,52.23,52.27,52100.0,33.6437,33.6565,33.5281,33.5538,52100.0
2008-05-28 11:05:00,52.28,52.42,52.27,52.31,60200.0,33.5602,33.6501,33.5538,33.5795,60200.0
2008-05-28 11:10:00,52.31,52.38,52.26,52.27,49600.0,33.5795,33.6244,33.5474,33.5538,49600.0
2008-05-28 11:15:00,52.28,52.36,52.24,52.35,45600.0,33.5602,33.6116,33.5345,33.6052,45600.0
2008-05-28 11:20:00,52.34,52.4,52.24,52.25,47600.0,33.5987,33.6373,33.5345,33.541,47600.0
2008-05-28 11:25:00,52.25,52.32,52.22,52.26,43100.0,33.541,33.5859,33.5217,33.5474,43100.0
2008-05-28 11:30:00,52.27,52.35,52.25,52.31,56500.0,33.5538,33.6052,33.541,33.5795,56500.0
2008-05-28 11:35:00,52.32,52.36,52.19,52.21,56700.0,33.5859,33.6116,33.5024,33.5153,56700.0
2008-05-28 11:40:00,52.22,52.28,52.18,52.18,34100.0,33.5217,33.5602,33.496,33.496,34100.0
2008-05-28 11:45:00,52.18,52.24,52.13,52.16,50600.0,33.496,33.5345,33.4639,33.4832,50600.0
2008-05-28 11:50:00,52.17,52.4,52.16,52.17,191300.0,33.4896,33.6373,33.4832,33.4896,191300.0
2008-05-28 11:55:00,52.17,52.22,52.11,52.13,47900.0,33.4896,33.5217,33.4511,33.4639,47900.0
2008-05-28 12:00:00,52.13,52.13,51.95,51.98,49500.0,33.4639,33.4639,33.3484,33.3676,49500.0
2008-05-28 12:05:00,51.99,52.35,51.96,51.98,150500.0,33.3741,33.6052,33.3548,33.3676,150500.0
2008-05-28 12:10:00,51.97,52.1,51.9,52.09,89900.0,33.3612,33.4447,33.3163,33.4383,89900.0
2008-05-28 12:15:00,52.07,52.24,52.06,52.14,70200.0,33.4254,33.5345,33.419,33.4704,70200.0
2008-05-28 12:20:00,52.13,52.14,52.08,52.12,46800.0,33.4639,33.4704,33.4318,33.4575,46800.0
2008-05-28 12:25:00,52.13,52.14,52.03,52.03,30500.0,33.4639,33.4704,33.3997,33.3997,30500.0
2008-05-28 12:30:00,52.04,52.1,52.0,52.1,56000.0,33.4062,33.4447,33.3805,33.4447,56000.0
2008-05-28 12:35:00,52.09,52.1,52.02,52.04,34900.0,33.4383,33.4447,33.3933,33.4062,34900.0
2008-05-28 12:40:00,52.04,52.04,51.98,52.01,32000.0,33.4062,33.4062,33.3676,33.3869,32000.0
2008-05-28 12:45:00,52.02,52.03,51.99,52.02,44500.0,33.3933,33.3997,33.3741,33.3933,44500.0
2008-05-28 12:50:00,52.02,52.03,51.82,51.85,63100.0,33.3933,33.3997,33.2649,33.2842,63100.0
2008-05-28 12:55:00,51.87,52.0,51.87,51.98,37900.0,33.297,33.3805,33.297,33.3676,37900.0
2008-05-28 13:00:00,51.98,52.0,51.94,51.95,16100.0,33.3676,33.3805,33.342,33.3484,16100.0
2008-05-28 13:05:00,51.95,52.09,51.94,52.06,34400.0,33.3484,33.4383,33.342,33.419,34400.0
2008-05-28 13:10:00,52.06,52.15,52.05,52.1,34700.0,33.419,33.4768,33.4126,33.4447,34700.0
2008-05-28 13:15:00,52.09,52.15,52.07,52.12,34500.0,33.4383,33.4768,33.4254,33.4575,34500.0
2008-05-28 13:20:00,52.12,52.13,52.09,52.1,32200.0,33.4575,33.4639,33.4383,33.4447,32200.0
2008-05-28 13:25:00,52.1,52.12,52.07,52.09,25400.0,33.4447,33.4575,33.4254,33.4383,25400.0
2008-05-28 13:30:00,52.1,52.13,52.03,52.03,49800.0,33.4447,33.4639,33.3997,33.3997,49800.0
2008-05-28 13:35:00,52.03,52.05,52.0,52.0,40200.0,33.3997,33.4126,33.3805,33.3805,40200.0
2008-05-28 13:40:00,52.02,52.03,51.92,51.92,53900.0,33.3933,33.3997,33.3291,33.3291,53900.0
2008-05-28 13:45:00,51.93,52.03,51.93,51.98,71200.0,33.3355,33.3997,33.3355,33.3676,71200.0
2008-05-28 13:50:00,51.98,52.04,51.95,52.04,41200.0,33.3676,33.4062,33.3484,33.4062,41200.0
2008-05-28 13:55:00,52.03,52.05,51.97,52.0,22300.0,33.3997,33.4126,33.3612,33.3805,22300.0
2008-05-28 14:00:00,52.0,52.06,51.92,52.01,41700.0,33.3805,33.419,33.3291,33.3869,41700.0
2008-05-28 14:05:00,51.99,52.02,51.97,52.0,26800.0,33.3741,33.3933,33.3612,33.3805,26800.0
2008-05-28 14:10:00,52.01,52.07,52.0,52.07,44600.0,33.3869,33.4254,33.3805,33.4254,44600.0
2008-05-28 14:15:00,52.07,52.1,51.98,51.99,45500.0,33.4254,33.4447,33.3676,33.3741,45500.0
2008-05-28 14:20:00,51.99,52.01,51.89,52.01,72900.0,33.3741,33.3869,33.3099,33.3869,72900.0
2008-05-28 14:25:00,52.01,52.07,52.0,52.0,48700.0,33.3869,33.4254,33.3805,33.3805,48700.0
2008-05-28 14:30:00,52.0,52.07,51.95,51.97,35900.0,33.3805,33.4254,33.3484,33.3612,35900.0
2008-05-28 14:35:00,51.98,52.13,51.95,52.07,48100.0,33.3676,33.4639,33.3484,33.4254,48100.0
2008-05-28 14:40:00,52.08,52.17,52.07,52.14,28400.0,33.4318,33.4896,33.4254,33.4704,28400.0
2008-05-28 14:45:00,52.14,52.2,52.07,52.1,36400.0,33.4704,33.5089,33.4254,33.4447,36400.0
2008-05-28 14:50:00,52.1,52.15,52.05,52.11,46700.0,33.4447,33.4768,33.4126,33.4511,46700.0
2008-05-28 14:55:00,52.12,52.16,52.08,52.13,36300.0,33.4575,33.4832,33.4318,33.4639,36300.0
2008-05-28 15:00:00,52.15,52.27,52.15,52.27,58200.0,33.4768,33.5538,33.4768,33.5538,58200.0
2008-05-28 15:05:00,52.26,52.26,52.17,52.17,106800.0,33.5474,33.5474,33.4896,33.4896,106800.0
2008-05-28 15:10:00,52.17,52.19,52.08,52.16,45700.0,33.4896,33.5024,33.4318,33.4832,45700.0
2008-05-28 15:15:00,52.15,52.22,52.11,52.21,74700.0,33.4768,33.5217,33.4511,33.5153,74700.0
2008-05-28 15:20:00,52.2,52.25,52.14,52.24,78500.0,33.5089,33.541,33.4704,33.5345,78500.0
2008-05-28 15:25:00,52.22,52.4,52.21,52.35,129900.0,33.5217,33.6373,33.5153,33.6052,129900.0
2008-05-28 15:30:00,52.35,52.41,52.31,52.41,79700.0,33.6052,33.6437,33.5795,33.6437,79700.0
2008-05-28 15:35:00,52.39,52.4,52.27,52.27,77400.0,33.6308,33.6373,33.5538,33.5538,77400.0
2008-05-28 15:40:00,52.27,52.32,52.16,52.18,112200.0,33.5538,33.5859,33.4832,33.496,112200.0
2008-05-28 15:45:00,52.17,52.24,52.15,52.17,144800.0,33.4896,33.5345,33.4768,33.4896,144800.0
2008-05-28 15:50:00,52.17,52.32,52.15,52.25,164500.0,33.4896,33.5859,33.4768,33.541,164500.0
2008-05-28 15:55:00,52.25,52.38,52.25,52.38,153500.0,33.541,33.6244,33.541,33.6244,153500.0
2008-05-29 09:30:00,52.33,52.59,52.15,52.45,69800.0,33.5923,33.7592,33.4768,33.6694,69800.0
2008-05-29 09:35:00,52.5,52.94,52.49,52.94,194100.0,33.7014,33.9839,33.695,33.9839,194100.0
2008-05-29 09:40:00,52.91,53.27,52.86,53.19,339100.0,33.9646,34.1957,33.9325,34.1444,339100.0
2008-05-29 09:45:00,53.19,53.25,52.96,53.2,138100.0,34.1444,34.1829,33.9967,34.1508,138100.0
2008-05-29 09:50:00,53.19,53.2,52.95,53.01,107100.0,34.1444,34.1508,33.9903,34.0288,107100.0
2008-05-29 09:55:00,53.01,53.18,53.0,53.16,74100.0,34.0288,34.138,34.0224,34.1251,74100.0
2008-05-29 10:00:00,53.16,53.2,52.8,52.88,96300.0,34.1251,34.1508,33.894,33.9454,96300.0
2008-05-29 10:05:00,52.87,53.14,52.84,53.14,72800.0,33.939,34.1123,33.9197,34.1123,72800.0
2008-05-29 10:10:00,53.15,53.16,52.86,52.98,109200.0,34.1187,34.1251,33.9325,34.0096,109200.0
2008-05-29 10:15:00,52.98,53.09,52.89,52.97,89100.0,34.0096,34.0802,33.9518,34.0032,89100.0
2008-05-29 10:20:00,52.97,53.12,52.95,53.09,41300.0,34.0032,34.0994,33.9903,34.0802,41300.0
2008-05-29 10:25:00,53.1,53.2,53.09,53.16,105900.0,34.0866,34.1508,34.0802,34.1251,105900.0
2008-05-29 10:30:00,53.15,53.16,52.43,52.56,300600.0,34.1187,34.1251,33.6565,33.74,300600.0
2008-05-29 10:35:00,52.56,52.99,52.54,52.96,184600.0,33.74,34.016,33.7271,33.9967,184600.0
2008-05-29 10:40:00,52.95,53.1,52.78,53.06,138100.0,33.9903,34.0866,33.8812,34.0609,138100.0
2008-05-29 10:45:00,53.05,53.2,53.05,53.2,132800.0,34.0545,34.1508,34.0545,34.1508,132800.0
2008-05-29 10:50:00,53.19,53.5,53.0,53.46,271200.0,34.1444,34.3434,34.0224,34.3177,271200.0
2008-05-29 10:55:00,53.46,53.5,53.26,53.3,137600.0,34.3177,34.3434,34.1893,34.215,137600.0
2008-05-29 11:00:00,53.3,53.45,53.27,53.3,65200.0,34.215,34.3113,34.1957,34.215,65200.0
2008-05-29 11:05:00,53.3,53.44,53.22,53.4,120100.0,34.215,34.3049,34.1636,34.2792,120100.0
2008-05-29 11:10:00,53.4,53.42,53.3,53.4,62900.0,34.2792,34.292,34.215,34.2792,62900.0
2008-05-29 11:15:00,53.4,53.52,53.35,53.48,196300.0,34.2792,34.3562,34.2471,34.3305,196300.0
2008-05-29 11:20:00,53.48,53.51,53.37,53.37,156400.0,34.3305,34.3498,34.2599,34.2599,156400.0
2008-05-29 11:25:00,53.37,53.53,53.34,53.5,132100.0,34.2599,34.3626,34.2407,34.3434,132100.0
2008-05-29 11:30:00,53.49,53.53,53.39,53.44,140000.0,34.337,34.3626,34.2728,34.3049,140000.0
2008-05-29 11:35:00,53.44,53.67,53.42,53.57,134500.0,34.3049,34.4525,34.292,34.3883,134500.0
2008-05-29 11:40:00,53.57,53.65,53.38,53.5,89600.0,34.3883,34.4397,34.2663,34.3434,89600.0
2008-05-29 11:45:00,53.49,53.49,53.32,53.41,109600.0,34.337,34.337,34.2278,34.2856,109600.0
2008-05-29 11:50:00,53.4,53.55,53.35,53.54,85400.0,34.2792,34.3755,34.2471,34.3691,85400.0
2008-05-29 11:55:00,53.53,53.61,53.53,53.57,44100.0,34.3626,34.414,34.3626,34.3883,44100.0
2008-05-29 12:00:00,53.57,53.59,53.49,53.53,50700.0,34.3883,34.4012,34.337,34.3626,50700.0
2008-05-29 12:05:00,53.53,53.64,53.49,53.59,46600.0,34.3626,34.4332,34.337,34.4012,46600.0
2008-05-29 12:10:00,53.57,53.8,53.55,53.55,217300.0,34.3883,34.536,34.3755,34.3755,217300.0
2008-05-29 12:15:00,53.55,53.57,53.47,53.55,45600.0,34.3755,34.3883,34.3241,34.3755,45600.0
2008-05-29 12:20:00,53.58,53.58,53.48,53.49,22700.0,34.3947,34.3947,34.3305,34.337,22700.0
2008-05-29 12:25:00,53.49,53.55,53.44,53.51,65500.0,34.337,34.3755,34.3049,34.3498,65500.0
2008-05-29 12:30:00,53.5,53.65,53.47,53.63,69400.0,34.3434,34.4397,34.3241,34.4268,69400.0
2008-05-29 12:35:00,53.64,53.85,53.64,53.74,206500.0,34.4332,34.5681,34.4332,34.4974,206500.0
2008-05-29 12:40:00,53.74,53.84,53.71,53.74,102400.0,34.4974,34.5616,34.4782,34.4974,102400.0
2008-05-29 12:45:00,53.74,53.79,53.69,53.73,71000.0,34.4974,34.5295,34.4653,34.491,71000.0
2008-05-29 12:50:00,53.73,53.74,53.63,53.65,34500.0,34.491,34.4974,34.4268,34.4397,34500.0
2008-05-29 12:55:00,53.65,53.75,53.63,53.74,48800.0,34.4397,34.5039,34.4268,34.4974,48800.0
2008-05-29 13:00:00,53.74,53.75,53.66,53.73,196900.0,34.4974,34.5039,34.4461,34.491,196900.0
2008-05-29 13:05:00,53.73,53.83,53.73,53.77,182300.0,34.491,34.5552,34.491,34.5167,182300.0
2008-05-29 13:10:00,53.77,53.81,53.75,53.8,53100.0,34.5167,34.5424,34.5039,34.536,53100.0
2008-05-29 13:15:00,53.79,53.85,53.76,53.85,82300.0,34.5295,34.5681,34.5103,34.5681,82300.0
2008-05-29 13:20:00,53.84,53.93,53.84,53.93,102900.0,34.5616,34.6194,34.5616,34.6194,102900.0
2008-05-29 13:25:00,53.93,53.96,53.7,53.84,115400.0,34.6194,34.6387,34.4718,34.5616,115400.0
2008-05-29 13:30:00,53.84,54.05,53.84,53.96,192800.0,34.5616,34.6964,34.5616,34.6387,192800.0
2008-05-29 13:35:00,53.96,54.02,53.93,53.99,53100.0,34.6387,34.6772,34.6194,34.6579,53100.0
2008-05-29 13:40:00,53.99,54.02,53.97,53.98,63800.0,34.6579,34.6772,34.6451,34.6515,63800.0
2008-05-29 13:45:00,53.98,54.04,53.9,53.98,92800.0,34.6515,34.69,34.6002,34.6515,92800.0
2008-05-29 13:50:00,53.97,53.99,53.91,53.97,36600.0,34.6451,34.6579,34.6066,34.6451,36600.0
2008-05-29 13:55:00,53.97,53.98,53.88,53.89,60200.0,34.6451,34.6515,34.5873,34.5937,60200.0
2008-05-29 14:00:00,53.9,53.98,53.86,53.92,57700.0,34.6002,34.6515,34.5745,34.613,57700.0
2008-05-29 14:05:00,53.91,53.98,53.85,53.87,54200.0,34.6066,34.6515,34.5681,34.5809,54200.0
2008-05-29 14:10:00,53.87,53.97,53.81,53.97,65200.0,34.5809,34.6451,34.5424,34.6451,65200.0
2008-05-29 14:15:00,53.96,53.98,53.87,53.91,54200.0,34.6387,34.6515,34.5809,34.6066,54200.0
2008-05-29 14:20:00,53.91,53.97,53.87,53.93,83500.0,34.6066,34.6451,34.5809,34.6194,83500.0
2008-05-29 14:25:00,53.92,53.95,53.82,53.84,60900.0,34.613,34.6322,34.5488,34.5616,60900.0
2008-05-29 14:30:00,53.84,53.91,53.76,53.81,50300.0,34.5616,34.6066,34.5103,34.5424,50300.0
2008-05-29 14:35:00,53.81,53.83,53.73,53.76,73800.0,34.5424,34.5552,34.491,34.5103,73800.0
2008-05-29 14:40:00,53.75,53.89,53.75,53.86,91000.0,34.5039,34.5937,34.5039,34.5745,91000.0
2008-05-29 14:45:00,53.86,53.87,53.7,53.74,60700.0,34.5745,34.5809,34.4718,34.4974,60700.0
2008-05-29 14:50:00,53.74,53.87,53.72,53.83,136500.0,34.4974,34.5809,34.4846,34.5552,136500.0
2008-05-29 14:55:00,53.82,53.85,53.74,53.8,79100.0,34.5488,34.5681,34.4974,34.536,79100.0
2008-05-29 15:00:00,53.79,53.83,53.73,53.81,67000.0,34.5295,34.5552,34.491,34.5424,67000.0
2008-05-29 15:05:00,53.8,53.86,53.75,53.79,63200.0,34.536,34.5745,34.5039,34.5295,63200.0
2008-05-29 15:10:00,53.79,53.87,53.78,53.79,59500.0,34.5295,34.5809,34.5231,34.5295,59500.0
2008-05-29 15:15:00,53.8,53.81,53.73,53.8,83500.0,34.536,34.5424,34.491,34.536,83500.0
2008-05-29 15:20:00,53.8,53.85,53.62,53.62,109600.0,34.536,34.5681,34.4204,34.4204,109600.0
2008-05-29 15:25:00,53.62,53.68,53.62,53.65,62400.0,34.4204,34.4589,34.4204,34.4397,62400.0
2008-05-29 15:30:00,53.66,53.79,53.65,53.77,112200.0,34.4461,34.5295,34.4397,34.5167,112200.0
2008-05-29 15:35:00,53.77,53.85,53.7,53.84,100700.0,34.5167,34.5681,34.4718,34.5616,100700.0
2008-05-29 15:40:00,53.85,53.87,53.75,53.78,117300.0,34.5681,34.5809,34.5039,34.5231,117300.0
2008-05-29 15:45:00,53.78,53.8,53.73,53.74,166800.0,34.5231,34.536,34.491,34.4974,166800.0
2008-05-29 15:50:00,53.73,53.84,53.67,53.67,242000.0,34.491,34.5616,34.4525,34.4525,242000.0
2008-05-29 15:55:00,53.68,53.8,53.68,53.72,281300.0,34.4589,34.536,34.4589,34.4846,281300.0
2008-05-30 09:30:00,53.85,54.0,53.38,53.48,153500.0,34.5681,34.6643,34.2663,34.3305,153500.0
2008-05-30 09:35:00,53.5,53.55,53.41,53.5,114000.0,34.3434,34.3755,34.2856,34.3434,114000.0
2008-05-30 09:40:00,53.5,53.62,53.33,53.58,408000.0,34.3434,34.4204,34.2343,34.3947,408000.0
2008-05-30 09:45:00,53.56,53.63,53.41,53.45,117300.0,34.3819,34.4268,34.2856,34.3113,117300.0
2008-05-30 09:50:00,53.43,53.44,53.29,53.39,148000.0,34.2984,34.3049,34.2086,34.2728,148000.0
2008-05-30 09:55:00,53.39,53.41,53.26,53.41,182200.0,34.2728,34.2856,34.1893,34.2856,182200.0
2008-05-30 10:00:00,53.41,53.44,53.33,53.39,83500.0,34.2856,34.3049,34.2343,34.2728,83500.0
2008-05-30 10:05:00,53.4,53.49,53.3,53.37,91600.0,34.2792,34.337,34.215,34.2599,91600.0
2008-05-30 10:10:00,53.37,53.52,53.32,53.5,50100.0,34.2599,34.3562,34.2278,34.3434,50100.0
2008-05-30 10:15:00,53.51,53.51,53.39,53.49,55300.0,34.3498,34.3498,34.2728,34.337,55300.0
2008-05-30 10:20:00,53.47,53.55,53.41,53.55,44400.0,34.3241,34.3755,34.2856,34.3755,44400.0
2008-05-30 10:25:00,53.54,53.68,53.53,53.67,67300.0,34.3691,34.4589,34.3626,34.4525,67300.0
2008-05-30 10:30:00,53.69,53.69,53.48,53.49,53400.0,34.4653,34.4653,34.3305,34.337,53400.0
2008-05-30 10:35:00,53.5,53.55,53.49,53.54,29800.0,34.3434,34.3755,34.337,34.3691,29800.0
2008-05-30 10:40:00,53.52,53.64,53.51,53.55,42100.0,34.3562,34.4332,34.3498,34.3755,42100.0
2008-05-30 10:45:00,53.55,53.64,53.5,53.6,32700.0,34.3755,34.4332,34.3434,34.4076,32700.0
2008-05-30 10:50:00,53.6,53.6,53.4,53.45,33100.0,34.4076,34.4076,34.2792,34.3113,33100.0
2008-05-30 10:55:00,53.46,53.46,53.4,53.45,22700.0,34.3177,34.3177,34.2792,34.3113,22700.0
2008-05-30 11:00:00,53.44,53.44,53.38,53.43,38400.0,34.3049,34.3049,34.2663,34.2984,38400.0
2008-05-30 11:05:00,53.43,53.44,53.35,53.37,80500.0,34.2984,34.3049,34.2471,34.2599,80500.0
2008-05-30 11:10:00,53.37,53.43,53.33,53.39,68300.0,34.2599,34.2984,34.2343,34.2728,68300.0
2008-05-30 11:15:00,53.38,53.46,53.38,53.42,46300.0,34.2663,34.3177,34.2663,34.292,46300.0
2008-05-30 11:20:00,53.4,53.44,53.35,53.43,26600.0,34.2792,34.3049,34.2471,34.2984,26600.0
2008-05-30 11:25:00,53.43,53.46,53.38,53.39,27400.0,34.2984,34.3177,34.2663,34.2728,27400.0
2008-05-30 11:30:00,53.37,53.49,53.37,53.47,37800.0,34.2599,34.337,34.2599,34.3241,37800.0
2008-05-30 11:35:00,53.48,53.5,53.43,53.47,35600.0,34.3305,34.3434,34.2984,34.3241,35600.0
2008-05-30 11:40:00,53.48,53.58,53.44,53.5,38200.0,34.3305,34.3947,34.3049,34.3434,38200.0
2008-05-30 11:45:00,53.5,53.51,53.41,53.44,25100.0,34.3434,34.3498,34.2856,34.3049,25100.0
2008-05-30 11:50:00,53.44,53.53,53.43,53.44,35200.0,34.3049,34.3626,34.2984,34.3049,35200.0
2008-05-30 11:55:00,53.45,53.5,53.43,53.48,23300.0,34.3113,34.3434,34.2984,34.3305,23300.0
2008-05-30 12:00:00,53.49,53.5,53.45,53.48,12100.0,34.337,34.3434,34.3113,34.3305,12100.0
2008-05-30 12:05:00,53.48,53.55,53.46,53.47,52600.0,34.3305,34.3755,34.3177,34.3241,52600.0
2008-05-30 12:10:00,53.47,53.53,53.47,53.53,15600.0,34.3241,34.3626,34.3241,34.3626,15600.0
2008-05-30 12:15:00,53.52,53.56,53.49,53.5,25900.0,34.3562,34.3819,34.337,34.3434,25900.0
2008-05-30 12:20:00,53.49,53.54,53.46,53.51,38000.0,34.337,34.3691,34.3177,34.3498,38000.0
2008-05-30 12:25:00,53.51,53.55,53.44,53.55,71400.0,34.3498,34.3755,34.3049,34.3755,71400.0
2008-05-30 12:30:00,53.56,53.66,53.54,53.58,65500.0,34.3819,34.4461,34.3691,34.3947,65500.0
2008-05-30 12:35:00,53.59,53.6,53.49,53.51,94100.0,34.4012,34.4076,34.337,34.3498,94100.0
2008-05-30 12:40:00,53.51,53.6,53.51,53.55,70400.0,34.3498,34.4076,34.3498,34.3755,70400.0
2008-05-30 12:45:00,53.55,53.57,53.46,53.47,48200.0,34.3755,34.3883,34.3177,34.3241,48200.0
2008-05-30 12:50:00,53.46,53.51,53.43,53.46,41700.0,34.3177,34.3498,34.2984,34.3177,41700.0
2008-05-30 12:55:00,53.47,53.5,53.44,53.46,29300.0,34.3241,34.3434,34.3049,34.3177,29300.0
2008-05-30 13:00:00,53.45,53.48,53.45,53.46,18100.0,34.3113,34.3305,34.3113,34.3177,18100.0
2008-05-30 13:05:00,53.45,53.48,53.41,53.43,37300.0,34.3113,34.3305,34.2856,34.2984,37300.0
2008-05-30 13:10:00,53.42,53.43,53.36,53.38,35000.0,34.292,34.2984,34.2535,34.2663,35000.0
2008-05-30 13:15:00,53.38,53.4,53.35,53.38,63600.0,34.2663,34.2792,34.2471,34.2663,63600.0
2008-05-30 13:20:00,53.39,53.44,53.37,53.44,42600.0,34.2728,34.3049,34.2599,34.3049,42600.0
2008-05-30 13:25:00,53.44,53.47,53.43,53.43,33800.0,34.3049,34.3241,34.2984,34.2984,33800.0
2008-05-30 13:30:00,53.44,53.45,53.41,53.43,26500.0,34.3049,34.3113,34.2856,34.2984,26500.0
2008-05-30 13:35:00,53.43,53.48,53.41,53.47,41300.0,34.2984,34.3305,34.2856,34.3241,41300.0
2008-05-30 13:40:00,53.47,53.49,53.45,53.48,67000.0,34.3241,34.337,34.3113,34.3305,67000.0
2008-05-30 13:45:00,53.48,53.59,53.46,53.53,75800.0,34.3305,34.4012,34.3177,34.3626,75800.0
2008-05-30 13:50:00,53.55,53.59,53.48,53.48,47900.0,34.3755,34.4012,34.3305,34.3305,47900.0
2008-05-30 13:55:00,53.49,53.5,53.46,53.49,37500.0,34.337,34.3434,34.3177,34.337,37500.0
2008-05-30 14:00:00,53.49,53.49,53.39,53.43,58900.0,34.337,34.337,34.2728,34.2984,58900.0
2008-05-30 14:05:00,53.44,53.51,53.41,53.44,53900.0,34.3049,34.3498,34.2856,34.3049,53900.0
2008-05-30 14:10:00,53.43,53.49,53.41,53.44,63300.0,34.2984,34.337,34.2856,34.3049,63300.0
2008-05-30 14:15:00,53.44,53.44,53.39,53.39,35900.0,34.3049,34.3049,34.2728,34.2728,35900.0
2008-05-30 14:20:00,53.4,53.43,53.38,53.41,51200.0,34.2792,34.2984,34.2663,34.2856,51200.0
2008-05-30 14:25:00,53.41,53.41,53.35,53.35,52300.0,34.2856,34.2856,34.2471,34.2471,52300.0
2008-05-30 14:30:00,53.35,53.37,53.32,53.35,65600.0,34.2471,34.2599,34.2278,34.2471,65600.0
2008-05-30 14:35:00,53.35,53.35,53.33,53.34,33900.0,34.2471,34.2471,34.2343,34.2407,33900.0
2008-05-30 14:40:00,53.34,53.37,53.33,53.36,45800.0,34.2407,34.2599,34.2343,34.2535,45800.0
2008-05-30 14:45:00,53.35,53.38,53.31,53.31,69900.0,34.2471,34.2663,34.2214,34.2214,69900.0
2008-05-30 14:50:00,53.31,53.35,53.3,53.35,62000.0,34.2214,34.2471,34.215,34.2471,62000.0
2008-05-30 14:55:00,53.36,53.39,53.33,53.34,95800.0,34.2535,34.2728,34.2343,34.2407,95800.0
2008-05-30 15:00:00,53.35,53.4,53.34,53.37,83700.0,34.2471,34.2792,34.2407,34.2599,83700.0
2008-05-30 15:05:00,53.38,53.42,53.36,53.39,63300.0,34.2663,34.292,34.2535,34.2728,63300.0
2008-05-30 15:10:00,53.39,53.41,53.37,53.4,77500.0,34.2728,34.2856,34.2599,34.2792,77500.0
2008-05-30 15:15:00,53.4,53.4,53.31,53.33,124300.0,34.2792,34.2792,34.2214,34.2343,124300.0
2008-05-30 15:20:00,53.33,53.37,53.31,53.36,79400.0,34.2343,34.2599,34.2214,34.2535,79400.0
2008-05-30 15:25:00,53.37,53.4,53.34,53.4,73400.0,34.2599,34.2792,34.2407,34.2792,73400.0
2008-05-30 15:30:00,53.4,53.41,53.35,53.36,82300.0,34.2792,34.2856,34.2471,34.2535,82300.0
2008-05-30 15:35:00,53.37,53.46,53.31,53.43,189000.0,34.2599,34.3177,34.2214,34.2984,189000.0
2008-05-30 15:40:00,53.43,53.48,53.38,53.42,187700.0,34.2984,34.3305,34.2663,34.292,187700.0
2008-05-30 15:45:00,53.42,53.56,53.42,53.55,202600.0,34.292,34.3819,34.292,34.3755,202600.0
2008-05-30 15:50:00,53.55,53.57,53.46,53.51,193700.0,34.3755,34.3883,34.3177,34.3498,193700.0
2008-05-30 15:55:00,53.52,53.52,53.26,53.3,431800.0,34.3562,34.3562,34.1893,34.215,431800.0
2008-06-02 09:30:00,53.54,53.64,53.01,53.17,100700.0,34.3691,34.4332,34.0288,34.1315,100700.0
2008-06-02 09:35:00,53.14,53.19,53.03,53.15,91500.0,34.1123,34.1444,34.0417,34.1187,91500.0
2008-06-02 09:40:00,53.13,53.17,53.1,53.12,66500.0,34.1059,34.1315,34.0866,34.0994,66500.0
2008-06-02 09:45:00,53.12,53.14,53.09,53.11,100800.0,34.0994,34.1123,34.0802,34.093,100800.0
2008-06-02 09:50:00,53.12,53.12,53.05,53.06,100700.0,34.0994,34.0994,34.0545,34.0609,100700.0
2008-06-02 09:55:00,53.06,53.07,53.02,53.04,48200.0,34.0609,34.0673,34.0353,34.0481,48200.0
2008-06-02 10:00:00,53.03,53.26,53.01,53.24,190700.0,34.0417,34.1893,34.0288,34.1765,190700.0
2008-06-02 10:05:00,53.25,53.31,53.06,53.08,73100.0,34.1829,34.2214,34.0609,34.0738,73100.0
2008-06-02 10:10:00,53.08,53.13,52.99,53.0,80700.0,34.0738,34.1059,34.016,34.0224,80700.0
2008-06-02 10:15:00,53.0,53.03,52.99,53.0,48600.0,34.0224,34.0417,34.016,34.0224,48600.0
2008-06-02 10:20:00,53.0,53.04,52.83,52.84,103700.0,34.0224,34.0481,33.9133,33.9197,103700.0
2008-06-02 10:25:00,52.84,52.95,52.83,52.92,121100.0,33.9197,33.9903,33.9133,33.9711,121100.0
2008-06-02 10:30:00,52.92,52.92,52.8,52.84,120200.0,33.9711,33.9711,33.894,33.9197,120200.0
2008-06-02 10:35:00,52.85,52.91,52.81,52.85,73400.0,33.9261,33.9646,33.9004,33.9261,73400.0
2008-06-02 10:40:00,52.85,52.89,52.82,52.89,55300.0,33.9261,33.9518,33.9069,33.9518,55300.0
2008-06-02 10:45:00,52.89,52.91,52.85,52.91,31900.0,33.9518,33.9646,33.9261,33.9646,31900.0
2008-06-02 10:50:00,52.91,52.93,52.82,52.89,55000.0,33.9646,33.9775,33.9069,33.9518,55000.0
2008-06-02 10:55:00,52.9,52.9,52.81,52.81,40900.0,33.9582,33.9582,33.9004,33.9004,40900.0
2008-06-02 11:00:00,52.81,52.88,52.81,52.83,50300.0,33.9004,33.9454,33.9004,33.9133,50300.0
2008-06-02 11:05:00,52.83,52.85,52.75,52.83,95500.0,33.9133,33.9261,33.8619,33.9133,95500.0
2008-06-02 11:10:00,52.84,52.87,52.79,52.86,65500.0,33.9197,33.939,33.8876,33.9325,65500.0
2008-06-02 11:15:00,52.85,52.85,52.8,52.81,37700.0,33.9261,33.9261,33.894,33.9004,37700.0
2008-06-02 11:20:00,52.81,52.83,52.7,52.78,82700.0,33.9004,33.9133,33.8298,33.8812,82700.0
2008-06-02 11:25:00,52.77,52.8,52.71,52.76,84300.0,33.8748,33.894,33.8363,33.8683,84300.0
2008-06-02 11:30:00,52.75,52.76,52.64,52.65,51300.0,33.8619,33.8683,33.7913,33.7977,51300.0
2008-06-02 11:35:00,52.64,52.66,52.51,52.54,75900.0,33.7913,33.8042,33.7079,33.7271,75900.0
2008-06-02 11:40:00,52.55,52.61,52.52,52.6,68300.0,33.7335,33.7721,33.7143,33.7656,68300.0
2008-06-02 11:45:00,52.61,52.62,52.53,52.59,46700.0,33.7721,33.7785,33.7207,33.7592,46700.0
2008-06-02 11:50:00,52.58,52.61,52.56,52.59,38200.0,33.7528,33.7721,33.74,33.7592,38200.0
2008-06-02 11:55:00,52.58,52.63,52.53,52.55,84200.0,33.7528,33.7849,33.7207,33.7335,84200.0
2008-06-02 12:00:00,52.56,52.6,52.51,52.56,121200.0,33.74,33.7656,33.7079,33.74,121200.0
2008-06-02 12:05:00,52.57,52.61,52.52,52.53,57400.0,33.7464,33.7721,33.7143,33.7207,57400.0
2008-06-02 12:10:00,52.53,52.56,52.46,52.46,75500.0,33.7207,33.74,33.6758,33.6758,75500.0
2008-06-02 12:15:00,52.48,52.51,52.44,52.46,58600.0,33.6886,33.7079,33.6629,33.6758,58600.0
2008-06-02 12:20:00,52.46,52.46,52.42,52.43,20200.0,33.6758,33.6758,33.6501,33.6565,20200.0
2008-06-02 12:25:00,52.44,52.44,52.37,52.38,35000.0,33.6629,33.6629,33.618,33.6244,35000.0
2008-06-02 12:30:00,52.37,52.4,52.24,52.25,65200.0,33.618,33.6373,33.5345,33.541,65200.0
2008-06-02 12:35:00,52.24,52.27,52.16,52.27,184300.0,33.5345,33.5538,33.4832,33.5538,184300.0
2008-06-02 12:40:00,52.28,52.3,52.12,52.19,101800.0,33.5602,33.5731,33.4575,33.5024,101800.0
2008-06-02 12:45:00,52.17,52.27,52.15,52.2,71600.0,33.4896,33.5538,33.4768,33.5089,71600.0
2008-06-02 12:50:00,52.19,52.26,52.17,52.2,40600.0,33.5024,33.5474,33.4896,33.5089,40600.0
2008-06-02 12:55:00,52.2,52.37,52.2,52.35,70600.0,33.5089,33.618,33.5089,33.6052,70600.0
2008-06-02 13:00:00,52.35,52.46,52.33,52.45,54300.0,33.6052,33.6758,33.5923,33.6694,54300.0
2008-06-02 13:05:00,52.46,52.46,52.38,52.43,39800.0,33.6758,33.6758,33.6244,33.6565,39800.0
2008-06-02 13:10:00,52.43,52.48,52.41,52.45,27200.0,33.6565,33.6886,33.6437,33.6694,27200.0
2008-06-02 13:15:00,52.45,52.45,52.38,52.4,33100.0,33.6694,33.6694,33.6244,33.6373,33100.0
2008-06-02 13:20:00,52.4,52.47,52.39,52.47,30800.0,33.6373,33.6822,33.6308,33.6822,30800.0
2008-06-02 13:25:00,52.45,52.46,52.39,52.41,26600.0,33.6694,33.6758,33.6308,33.6437,26600.0
2008-06-02 13:30:00,52.41,52.41,52.34,52.34,28400.0,33.6437,33.6437,33.5987,33.5987,28400.0
2008-06-02 13:35:00,52.35,52.37,52.3,52.3,74800.0,33.6052,33.618,33.5731,33.5731,74800.0
2008-06-02 13:40:00,52.3,52.33,52.26,52.26,45000.0,33.5731,33.5923,33.5474,33.5474,45000.0
2008-06-02 13:45:00,52.26,52.34,52.26,52.28,45300.0,33.5474,33.5987,33.5474,33.5602,45300.0
2008-06-02 13:50:00,52.28,52.3,52.25,52.29,38200.0,33.5602,33.5731,33.541,33.5666,38200.0
2008-06-02 13:55:00,52.28,52.35,52.24,52.35,55300.0,33.5602,33.6052,33.5345,33.6052,55300.0
2008-06-02 14:00:00,52.36,52.36,52.26,52.29,42800.0,33.6116,33.6116,33.5474,33.5666,42800.0
2008-06-02 14:05:00,52.29,52.5,52.27,52.49,69200.0,33.5666,33.7014,33.5538,33.695,69200.0
2008-06-02 14:10:00,52.49,52.51,52.35,52.46,374900.0,33.695,33.7079,33.6052,33.6758,374900.0
2008-06-02 14:15:00,52.44,52.54,52.39,52.51,160600.0,33.6629,33.7271,33.6308,33.7079,160600.0
2008-06-02 14:20:00,52.5,52.52,52.47,52.51,91900.0,33.7014,33.7143,33.6822,33.7079,91900.0
2008-06-02 14:25:00,52.51,52.59,52.47,52.58,47700.0,33.7079,33.7592,33.6822,33.7528,47700.0
2008-06-02 14:30:00,52.57,52.6,52.53,52.54,39300.0,33.7464,33.7656,33.7207,33.7271,39300.0
2008-06-02 14:35:00,52.54,52.6,52.53,52.53,31800.0,33.7271,33.7656,33.7207,33.7207,31800.0
2008-06-02 14:40:00,52.53,52.59,52.44,52.59,52100.0,33.7207,33.7592,33.6629,33.7592,52100.0
2008-06-02 14:45:00,52.58,52.62,52.54,52.58,38000.0,33.7528,33.7785,33.7271,33.7528,38000.0
2008-06-02 14:50:00,52.58,52.58,52.51,52.54,47100.0,33.7528,33.7528,33.7079,33.7271,47100.0
2008-06-02 14:55:00,52.52,52.56,52.47,52.48,64800.0,33.7143,33.74,33.6822,33.6886,64800.0
2008-06-02 15:00:00,52.47,52.56,52.47,52.53,49800.0,33.6822,33.74,33.6822,33.7207,49800.0
2008-06-02 15:05:00,52.53,52.53,52.42,52.45,45500.0,33.7207,33.7207,33.6501,33.6694,45500.0
2008-06-02 15:10:00,52.45,52.59,52.44,52.56,140500.0,33.6694,33.7592,33.6629,33.74,140500.0
2008-06-02 15:15:00,52.56,52.59,52.48,52.58,82800.0,33.74,33.7592,33.6886,33.7528,82800.0
2008-06-02 15:20:00,52.58,52.63,52.55,52.58,139200.0,33.7528,33.7849,33.7335,33.7528,139200.0
2008-06-02 15:25:00,52.59,52.84,52.58,52.77,192400.0,33.7592,33.9197,33.7528,33.8748,192400.0
2008-06-02 15:30:00,52.77,52.83,52.77,52.78,81100.0,33.8748,33.9133,33.8748,33.8812,81100.0
2008-06-02 15:35:00,52.78,52.83,52.74,52.75,92600.0,33.8812,33.9133,33.8555,33.8619,92600.0
2008-06-02 15:40:00,52.75,52.88,52.73,52.87,147800.0,33.8619,33.9454,33.8491,33.939,147800.0
2008-06-02 15:45:00,52.87,52.94,52.87,52.9,200500.0,33.939,33.9839,33.939,33.9582,200500.0
2008-06-02 15:50:00,52.9,52.94,52.88,52.91,124800.0,33.9582,33.9839,33.9454,33.9646,124800.0
2008-06-02 15:55:00,52.9,52.91,52.77,52.8,280600.0,33.9582,33.9646,33.8748,33.894,280600.0
2008-06-03 09:30:00,52.97,53.12,52.59,53.06,245800.0,34.0032,34.0994,33.7592,34.0609,245800.0
2008-06-03 09:35:00,53.09,53.26,52.92,53.09,92100.0,34.0802,34.1893,33.9711,34.0802,92100.0
2008-06-03 09:40:00,53.08,53.29,53.0,53.21,116000.0,34.0738,34.2086,34.0224,34.1572,116000.0
2008-06-03 09:45:00,53.21,53.25,53.05,53.2,256300.0,34.1572,34.1829,34.0545,34.1508,256300.0
2008-06-03 09:50:00,53.22,53.22,53.01,53.07,159200.0,34.1636,34.1636,34.0288,34.0673,159200.0
2008-06-03 09:55:00,53.08,53.16,53.01,53.1,92200.0,34.0738,34.1251,34.0288,34.0866,92200.0
2008-06-03 10:00:00,53.11,53.42,53.11,53.32,104700.0,34.093,34.292,34.093,34.2278,104700.0
2008-06-03 10:05:00,53.32,53.42,53.31,53.36,234900.0,34.2278,34.292,34.2214,34.2535,234900.0
2008-06-03 10:10:00,53.36,53.55,53.31,53.47,208600.0,34.2535,34.3755,34.2214,34.3241,208600.0
2008-06-03 10:15:00,53.47,53.52,53.26,53.33,258900.0,34.3241,34.3562,34.1893,34.2343,258900.0
2008-06-03 10:20:00,53.34,53.39,52.78,53.16,421600.0,34.2407,34.2728,33.8812,34.1251,421600.0
2008-06-03 10:25:00,53.16,53.26,53.14,53.26,121400.0,34.1251,34.1893,34.1123,34.1893,121400.0
2008-06-03 10:30:00,53.25,53.29,53.2,53.25,79000.0,34.1829,34.2086,34.1508,34.1829,79000.0
2008-06-03 10:35:00,53.25,53.27,53.24,53.25,47200.0,34.1829,34.1957,34.1765,34.1829,47200.0
2008-06-03 10:40:00,53.25,53.35,53.23,53.25,81200.0,34.1829,34.2471,34.1701,34.1829,81200.0
2008-06-03 10:45:00,53.25,53.27,53.18,53.25,108700.0,34.1829,34.1957,34.138,34.1829,108700.0
2008-06-03 10:50:00,53.25,53.33,53.25,53.3,44000.0,34.1829,34.2343,34.1829,34.215,44000.0
2008-06-03 10:55:00,53.29,53.46,53.26,53.44,64500.0,34.2086,34.3177,34.1893,34.3049,64500.0
2008-06-03 11:00:00,53.44,53.48,53.43,53.45,87700.0,34.3049,34.3305,34.2984,34.3113,87700.0
2008-06-03 11:05:00,53.45,53.53,53.44,53.45,136500.0,34.3113,34.3626,34.3049,34.3113,136500.0
2008-06-03 11:10:00,53.45,53.62,53.45,53.62,76900.0,34.3113,34.4204,34.3113,34.4204,76900.0
2008-06-03 11:15:00,53.57,53.69,53.51,53.65,77600.0,34.3883,34.4653,34.3498,34.4397,77600.0
2008-06-03 11:20:00,53.66,53.74,53.61,53.72,64300.0,34.4461,34.4974,34.414,34.4846,64300.0
2008-06-03 11:25:00,53.73,53.89,53.72,53.88,118300.0,34.491,34.5937,34.4846,34.5873,118300.0
2008-06-03 11:30:00,53.87,53.96,53.84,53.92,168300.0,34.5809,34.6387,34.5616,34.613,168300.0
2008-06-03 11:35:00,53.91,54.09,53.89,54.05,195600.0,34.6066,34.7221,34.5937,34.6964,195600.0
2008-06-03 11:40:00,54.05,54.39,54.04,54.19,296900.0,34.6964,34.9147,34.69,34.7863,296900.0
2008-06-03 11:45:00,54.2,54.24,54.03,54.2,140500.0,34.7927,34.8184,34.6836,34.7927,140500.0
2008-06-03 11:50:00,54.2,54.35,54.19,54.35,162600.0,34.7927,34.889,34.7863,34.889,162600.0
2008-06-03 11:55:00,54.34,54.48,54.34,54.46,179400.0,34.8826,34.9725,34.8826,34.9596,179400.0
2008-06-03 12:00:00,54.46,54.59,54.45,54.52,304900.0,34.9596,35.0431,34.9532,34.9982,304900.0
2008-06-03 12:05:00,54.51,54.52,54.22,54.27,362500.0,34.9917,34.9982,34.8056,34.8377,362500.0
2008-06-03 12:10:00,54.28,54.34,54.21,54.34,132700.0,34.8441,34.8826,34.7992,34.8826,132700.0
2008-06-03 12:15:00,54.34,54.46,54.34,54.46,133400.0,34.8826,34.9596,34.8826,34.9596,133400.0
2008-06-03 12:20:00,54.46,54.48,54.4,54.42,115500.0,34.9596,34.9725,34.9211,34.934,115500.0
2008-06-03 12:25:00,54.41,54.42,54.27,54.29,71300.0,34.9275,34.934,34.8377,34.8505,71300.0
2008-06-03 12:30:00,54.29,54.37,54.25,54.33,93800.0,34.8505,34.9019,34.8248,34.8762,93800.0
2008-06-03 12:35:00,54.32,54.33,54.23,54.23,43100.0,34.8698,34.8762,34.812,34.812,43100.0
2008-06-03 12:40:00,54.24,54.45,54.17,54.2,291900.0,34.8184,34.9532,34.7735,34.7927,291900.0
2008-06-03 12:45:00,54.19,54.2,54.15,54.18,73400.0,34.7863,34.7927,34.7606,34.7799,73400.0
2008-06-03 12:50:00,54.19,54.23,54.18,54.2,89200.0,34.7863,34.812,34.7799,34.7927,89200.0
2008-06-03 12:55:00,54.2,54.23,54.16,54.2,89600.0,34.7927,34.812,34.7671,34.7927,89600.0
2008-06-03 13:00:00,54.21,54.23,54.12,54.19,100300.0,34.7992,34.812,34.7414,34.7863,100300.0
2008-06-03 13:05:00,54.2,54.27,54.14,54.16,81700.0,34.7927,34.8377,34.7542,34.7671,81700.0
2008-06-03 13:10:00,54.16,54.25,54.15,54.19,109900.0,34.7671,34.8248,34.7606,34.7863,109900.0
2008-06-03 13:15:00,54.2,54.25,54.13,54.21,122400.0,34.7927,34.8248,34.7478,34.7992,122400.0
2008-06-03 13:20:00,54.21,54.24,54.1,54.2,199100.0,34.7992,34.8184,34.7285,34.7927,199100.0
2008-06-03 13:25:00,54.21,54.22,54.1,54.17,140500.0,34.7992,34.8056,34.7285,34.7735,140500.0
2008-06-03 13:30:00,54.16,54.2,53.92,54.0,464800.0,34.7671,34.7927,34.613,34.6643,464800.0
2008-06-03 13:35:00,54.0,54.2,54.0,54.06,170300.0,34.6643,34.7927,34.6643,34.7029,170300.0
2008-06-03 13:40:00,54.06,54.2,53.95,54.03,328200.0,34.7029,34.7927,34.6322,34.6836,328200.0
2008-06-03 13:45:00,54.03,54.05,53.89,53.98,391300.0,34.6836,34.6964,34.5937,34.6515,391300.0
2008-06-03 13:50:00,53.99,54.05,53.94,54.0,269300.0,34.6579,34.6964,34.6258,34.6643,269300.0
2008-06-03 13:55:00,54.0,54.11,53.96,54.06,287200.0,34.6643,34.735,34.6387,34.7029,287200.0
2008-06-03 14:00:00,54.06,54.1,54.0,54.05,139200.0,34.7029,34.7285,34.6643,34.6964,139200.0
2008-06-03 14:05:00,54.04,54.15,54.01,54.14,218800.0,34.69,34.7606,34.6708,34.7542,218800.0
2008-06-03 14:10:00,54.14,54.18,54.1,54.15,185500.0,34.7542,34.7799,34.7285,34.7606,185500.0
2008-06-03 14:15:00,54.15,54.22,54.12,54.2,157500.0,34.7606,34.8056,34.7414,34.7927,157500.0
2008-06-03 14:20:00,54.2,54.26,54.14,54.16,180900.0,34.7927,34.8312,34.7542,34.7671,180900.0
2008-06-03 14:25:00,54.16,54.2,54.12,54.17,201800.0,34.7671,34.7927,34.7414,34.7735,201800.0
2008-06-03 14:30:00,54.17,54.33,54.11,54.13,215200.0,34.7735,34.8762,34.735,34.7478,215200.0
2008-06-03 14:35:00,54.12,54.26,54.09,54.21,154200.0,34.7414,34.8312,34.7221,34.7992,154200.0
2008-06-03 14:40:00,54.2,54.27,54.16,54.25,159300.0,34.7927,34.8377,34.7671,34.8248,159300.0
2008-06-03 14:45:00,54.26,54.44,54.25,54.44,187700.0,34.8312,34.9468,34.8248,34.9468,187700.0
2008-06-03 14:50:00,54.44,54.49,54.43,54.43,170200.0,34.9468,34.9789,34.9404,34.9404,170200.0
2008-06-03 14:55:00,54.43,54.5,54.42,54.48,157000.0,34.9404,34.9853,34.934,34.9725,157000.0
2008-06-03 15:00:00,54.47,54.58,54.36,54.53,380700.0,34.9661,35.0367,34.8954,35.0046,380700.0
2008-06-03 15:05:00,54.53,54.72,54.43,54.71,284800.0,35.0046,35.1265,34.9404,35.1201,284800.0
2008-06-03 15:10:00,54.7,54.7,54.49,54.5,316100.0,35.1137,35.1137,34.9789,34.9853,316100.0
2008-06-03 15:15:00,54.5,54.59,54.47,54.48,257800.0,34.9853,35.0431,34.9661,34.9725,257800.0
2008-06-03 15:20:00,54.49,54.57,54.46,54.55,328200.0,34.9789,35.0302,34.9596,35.0174,328200.0
2008-06-03 15:25:00,54.53,54.91,54.49,54.9,370400.0,35.0046,35.2485,34.9789,35.2421,370400.0
2008-06-03 15:30:00,54.89,54.93,54.5,54.89,688900.0,35.2357,35.2613,34.9853,35.2357,688900.0
2008-06-03 15:35:00,54.88,54.98,54.84,54.96,337800.0,35.2292,35.2934,35.2036,35.2806,337800.0
2008-06-03 15:40:00,54.96,54.98,54.79,54.82,324200.0,35.2806,35.2934,35.1715,35.1907,324200.0
2008-06-03 15:45:00,54.82,54.84,54.66,54.66,399800.0,35.1907,35.2036,35.088,35.088,399800.0
2008-06-03 15:50:00,54.66,54.9,54.63,54.9,654300.0,35.088,35.2421,35.0688,35.2421,654300.0
2008-06-03 15:55:00,54.9,55.06,54.89,54.93,1022300.0,35.2421,35.3448,35.2357,35.2613,1022300.0
2008-06-04 09:30:00,54.92,54.92,54.5,54.58,229100.0,35.2549,35.2549,34.9853,35.0367,229100.0
2008-06-04 09:35:00,54.55,54.67,54.38,54.43,148400.0,35.0174,35.0944,34.9083,34.9404,148400.0
2008-06-04 09:40:00,54.41,54.69,54.4,54.64,213000.0,34.9275,35.1073,34.9211,35.0752,213000.0
2008-06-04 09:45:00,54.63,54.77,54.58,54.76,211500.0,35.0688,35.1586,35.0367,35.1522,211500.0
2008-06-04 09:50:00,54.76,54.77,54.52,54.71,123100.0,35.1522,35.1586,34.9982,35.1201,123100.0
2008-06-04 09:55:00,54.7,54.72,54.59,54.63,140100.0,35.1137,35.1265,35.0431,35.0688,140100.0
2008-06-04 10:00:00,54.62,54.67,54.41,54.51,304400.0,35.0623,35.0944,34.9275,34.9917,304400.0
2008-06-04 10:05:00,54.51,54.51,54.26,54.44,186800.0,34.9917,34.9917,34.8312,34.9468,186800.0
2008-06-04 10:10:00,54.44,54.47,54.3,54.46,113900.0,34.9468,34.9661,34.8569,34.9596,113900.0
2008-06-04 10:15:00,54.48,54.54,54.35,54.41,151300.0,34.9725,35.011,34.889,34.9275,151300.0
2008-06-04 10:20:00,54.4,54.41,54.29,54.32,140700.0,34.9211,34.9275,34.8505,34.8698,140700.0
2008-06-04 10:25:00,54.31,54.41,54.25,54.36,113300.0,34.8633,34.9275,34.8248,34.8954,113300.0
2008-06-04 10:30:00,54.34,54.4,54.26,54.32,241900.0,34.8826,34.9211,34.8312,34.8698,241900.0
2008-06-04 10:35:00,54.32,54.58,54.2,54.31,408300.0,34.8698,35.0367,34.7927,34.8633,408300.0
2008-06-04 10:40:00,54.32,54.37,54.15,54.31,252200.0,34.8698,34.9019,34.7606,34.8633,252200.0
2008-06-04 10:45:00,54.31,54.38,54.25,54.28,101800.0,34.8633,34.9083,34.8248,34.8441,101800.0
2008-06-04 10:50:00,54.28,54.32,54.25,54.28,96700.0,34.8441,34.8698,34.8248,34.8441,96700.0
2008-06-04 10:55:00,54.29,54.41,54.28,54.36,121100.0,34.8505,34.9275,34.8441,34.8954,121100.0
2008-06-04 11:00:00,54.36,54.56,54.35,54.5,332400.0,34.8954,35.0238,34.889,34.9853,332400.0
2008-06-04 11:05:00,54.48,54.59,54.37,54.58,107500.0,34.9725,35.0431,34.9019,35.0367,107500.0
2008-06-04 11:10:00,54.59,54.64,54.56,54.58,80600.0,35.0431,35.0752,35.0238,35.0367,80600.0
2008-06-04 11:15:00,54.58,54.68,54.56,54.6,103200.0,35.0367,35.1009,35.0238,35.0495,103200.0
2008-06-04 11:20:00,54.61,54.74,54.58,54.71,70400.0,35.0559,35.1394,35.0367,35.1201,70400.0
2008-06-04 11:25:00,54.71,54.75,54.61,54.65,91700.0,35.1201,35.1458,35.0559,35.0816,91700.0
2008-06-04 11:30:00,54.64,54.7,54.54,54.54,72000.0,35.0752,35.1137,35.011,35.011,72000.0
2008-06-04 11:35:00,54.55,54.61,54.4,54.54,188000.0,35.0174,35.0559,34.9211,35.011,188000.0
2008-06-04 11:40:00,54.54,54.55,54.38,54.4,52100.0,35.011,35.0174,34.9083,34.9211,52100.0
2008-06-04 11:45:00,54.41,54.49,54.37,54.47,59300.0,34.9275,34.9789,34.9019,34.9661,59300.0
2008-06-04 11:50:00,54.46,54.61,54.44,54.61,44800.0,34.9596,35.0559,34.9468,35.0559,44800.0
2008-06-04 11:55:00,54.61,54.64,54.54,54.55,36600.0,35.0559,35.0752,35.011,35.0174,36600.0
2008-06-04 12:00:00,54.54,54.55,54.39,54.4,40500.0,35.011,35.0174,34.9147,34.9211,40500.0
2008-06-04 12:05:00,54.4,54.41,54.35,54.38,54400.0,34.9211,34.9275,34.889,34.9083,54400.0
2008-06-04 12:10:00,54.39,54.44,54.35,54.42,61700.0,34.9147,34.9468,34.889,34.934,61700.0
2008-06-04 12:15:00,54.42,54.44,54.39,54.44,69000.0,34.934,34.9468,34.9147,34.9468,69000.0
2008-06-04 12:20:00,54.45,54.54,54.44,54.47,57500.0,34.9532,35.011,34.9468,34.9661,57500.0
2008-06-04 12:25:00,54.46,54.49,54.4,54.42,28700.0,34.9596,34.9789,34.9211,34.934,28700.0
2008-06-04 12:30:00,54.43,54.45,54.39,54.4,40500.0,34.9404,34.9532,34.9147,34.9211,40500.0
2008-06-04 12:35:00,54.39,54.43,54.28,54.31,113700.0,34.9147,34.9404,34.8441,34.8633,113700.0
2008-06-04 12:40:00,54.31,54.44,54.3,54.3,72200.0,34.8633,34.9468,34.8569,34.8569,72200.0
2008-06-04 12:45:00,54.3,54.4,54.28,54.28,77600.0,34.8569,34.9211,34.8441,34.8441,77600.0
2008-06-04 12:50:00,54.29,54.37,54.23,54.26,87600.0,34.8505,34.9019,34.812,34.8312,87600.0
2008-06-04 12:55:00,54.25,54.26,54.04,54.06,164600.0,34.8248,34.8312,34.69,34.7029,164600.0
2008-06-04 13:00:00,54.06,54.13,54.01,54.06,83300.0,34.7029,34.7478,34.6708,34.7029,83300.0
2008-06-04 13:05:00,54.06,54.06,53.97,54.03,130000.0,34.7029,34.7029,34.6451,34.6836,130000.0
2008-06-04 13:10:00,54.03,54.16,54.03,54.14,86700.0,34.6836,34.7671,34.6836,34.7542,86700.0
2008-06-04 13:15:00,54.14,54.18,54.11,54.13,61900.0,34.7542,34.7799,34.735,34.7478,61900.0
2008-06-04 13:20:00,54.14,54.21,54.11,54.15,65000.0,34.7542,34.7992,34.735,34.7606,65000.0
2008-06-04 13:25:00,54.16,54.27,54.1,54.27,807500.0,34.7671,34.8377,34.7285,34.8377,807500.0
2008-06-04 13:30:00,54.26,54.28,54.2,54.27,88500.0,34.8312,34.8441,34.7927,34.8377,88500.0
2008-06-04 13:35:00,54.27,54.29,54.19,54.2,32200.0,34.8377,34.8505,34.7863,34.7927,32200.0
2008-06-04 13:40:00,54.21,54.21,54.12,54.12,84900.0,34.7992,34.7992,34.7414,34.7414,84900.0
2008-06-04 13:45:00,54.12,54.17,54.1,54.1,42000.0,34.7414,34.7735,34.7285,34.7285,42000.0
2008-06-04 13:50:00,54.1,54.28,54.1,54.26,79700.0,34.7285,34.8441,34.7285,34.8312,79700.0
2008-06-04 13:55:00,54.26,54.34,54.25,54.32,48600.0,34.8312,34.8826,34.8248,34.8698,48600.0
2008-06-04 14:00:00,54.32,54.39,54.32,54.39,129400.0,34.8698,34.9147,34.8698,34.9147,129400.0
2008-06-04 14:05:00,54.39,54.41,54.28,54.3,92500.0,34.9147,34.9275,34.8441,34.8569,92500.0
2008-06-04 14:10:00,54.3,54.37,54.17,54.23,130400.0,34.8569,34.9019,34.7735,34.812,130400.0
2008-06-04 14:15:00,54.23,54.26,54.12,54.17,109400.0,34.812,34.8312,34.7414,34.7735,109400.0
2008-06-04 14:20:00,54.18,54.29,54.11,54.28,102900.0,34.7799,34.8505,34.735,34.8441,102900.0
2008-06-04 14:25:00,54.28,54.36,54.26,54.31,111900.0,34.8441,34.8954,34.8312,34.8633,111900.0
2008-06-04 14:30:00,54.32,54.42,54.26,54.39,93300.0,34.8698,34.934,34.8312,34.9147,93300.0
2008-06-04 14:35:00,54.38,54.49,54.37,54.47,81400.0,34.9083,34.9789,34.9019,34.9661,81400.0
2008-06-04 14:40:00,54.47,54.49,54.38,54.41,57600.0,34.9661,34.9789,34.9083,34.9275,57600.0
2008-06-04 14:45:00,54.41,54.41,54.21,54.26,165100.0,34.9275,34.9275,34.7992,34.8312,165100.0
2008-06-04 14:50:00,54.26,54.34,54.1,54.13,88100.0,34.8312,34.8826,34.7285,34.7478,88100.0
2008-06-04 14:55:00,54.14,54.21,54.06,54.12,105200.0,34.7542,34.7992,34.7029,34.7414,105200.0
2008-06-04 15:00:00,54.12,54.21,54.1,54.17,101600.0,34.7414,34.7992,34.7285,34.7735,101600.0
2008-06-04 15:05:00,54.17,54.29,54.13,54.26,81000.0,34.7735,34.8505,34.7478,34.8312,81000.0
2008-06-04 15:10:00,54.26,54.3,54.18,54.24,117200.0,34.8312,34.8569,34.7799,34.8184,117200.0
2008-06-04 15:15:00,54.24,54.31,54.17,54.19,424200.0,34.8184,34.8633,34.7735,34.7863,424200.0
2008-06-04 15:20:00,54.19,54.25,54.1,54.21,200400.0,34.7863,34.8248,34.7285,34.7992,200400.0
2008-06-04 15:25:00,54.21,54.36,54.15,54.18,234000.0,34.7992,34.8954,34.7606,34.7799,234000.0
2008-06-04 15:30:00,54.18,54.24,54.13,54.16,300000.0,34.7799,34.8184,34.7478,34.7671,300000.0
2008-06-04 15:35:00,54.17,54.21,54.13,54.17,149000.0,34.7735,34.7992,34.7478,34.7735,149000.0
2008-06-04 15:40:00,54.16,54.17,53.96,54.0,606400.0,34.7671,34.7735,34.6387,34.6643,606400.0
2008-06-04 15:45:00,54.0,54.34,53.99,54.28,306700.0,34.6643,34.8826,34.6579,34.8441,306700.0
2008-06-04 15:50:00,54.29,54.35,54.15,54.25,456000.0,34.8505,34.889,34.7606,34.8248,456000.0
2008-06-04 15:55:00,54.24,54.27,54.14,54.19,257800.0,34.8184,34.8377,34.7542,34.7863,257800.0
2008-06-05 09:30:00,54.1,54.2,53.55,53.96,358800.0,34.7285,34.7927,34.3755,34.6387,358800.0
2008-06-05 09:35:00,53.91,54.3,53.8,54.24,196500.0,34.6066,34.8569,34.536,34.8184,196500.0
2008-06-05 09:40:00,54.2,54.34,53.96,54.28,242600.0,34.7927,34.8826,34.6387,34.8441,242600.0
2008-06-05 09:45:00,54.28,54.53,54.27,54.44,195400.0,34.8441,35.0046,34.8377,34.9468,195400.0
2008-06-05 09:50:00,54.45,54.96,54.38,54.84,320900.0,34.9532,35.2806,34.9083,35.2036,320900.0
2008-06-05 09:55:00,54.83,54.94,54.78,54.89,198000.0,35.1971,35.2678,35.1651,35.2357,198000.0
2008-06-05 10:00:00,54.89,54.89,54.45,54.47,192000.0,35.2357,35.2357,34.9532,34.9661,192000.0
2008-06-05 10:05:00,54.47,54.57,54.38,54.41,220600.0,34.9661,35.0302,34.9083,34.9275,220600.0
2008-06-05 10:10:00,54.41,54.63,54.37,54.59,274600.0,34.9275,35.0688,34.9019,35.0431,274600.0
2008-06-05 10:15:00,54.6,54.91,54.59,54.9,237900.0,35.0495,35.2485,35.0431,35.2421,237900.0
2008-06-05 10:20:00,54.9,54.91,54.68,54.77,171400.0,35.2421,35.2485,35.1009,35.1586,171400.0
2008-06-05 10:25:00,54.78,54.84,54.73,54.8,199500.0,35.1651,35.2036,35.133,35.1779,199500.0
2008-06-05 10:30:00,54.8,55.0,54.8,54.97,178200.0,35.1779,35.3063,35.1779,35.287,178200.0
2008-06-05 10:35:00,54.97,54.98,54.83,54.87,158900.0,35.287,35.2934,35.1971,35.2228,158900.0
2008-06-05 10:40:00,54.87,54.96,54.84,54.94,148500.0,35.2228,35.2806,35.2036,35.2678,148500.0
2008-06-05 10:45:00,54.93,54.96,54.82,54.88,197200.0,35.2613,35.2806,35.1907,35.2292,197200.0
2008-06-05 10:50:00,54.88,54.93,54.8,54.87,104800.0,35.2292,35.2613,35.1779,35.2228,104800.0
2008-06-05 10:55:00,54.88,54.88,54.71,54.75,87500.0,35.2292,35.2292,35.1201,35.1458,87500.0
2008-06-05 11:00:00,54.76,54.85,54.73,54.75,79400.0,35.1522,35.21,35.133,35.1458,79400.0
2008-06-05 11:05:00,54.74,54.75,54.53,54.57,152300.0,35.1394,35.1458,35.0046,35.0302,152300.0
2008-06-05 11:10:00,54.57,54.65,54.48,54.48,77900.0,35.0302,35.0816,34.9725,34.9725,77900.0
2008-06-05 11:15:00,54.49,54.6,54.46,54.6,96500.0,34.9789,35.0495,34.9596,35.0495,96500.0
2008-06-05 11:20:00,54.61,54.62,54.4,54.4,111800.0,35.0559,35.0623,34.9211,34.9211,111800.0
2008-06-05 11:25:00,54.4,54.59,54.4,54.59,55000.0,34.9211,35.0431,34.9211,35.0431,55000.0
2008-06-05 11:30:00,54.57,54.66,54.57,54.58,60200.0,35.0302,35.088,35.0302,35.0367,60200.0
2008-06-05 11:35:00,54.58,54.65,54.56,54.6,48000.0,35.0367,35.0816,35.0238,35.0495,48000.0
2008-06-05 11:40:00,54.58,54.64,54.54,54.58,70500.0,35.0367,35.0752,35.011,35.0367,70500.0
2008-06-05 11:45:00,54.58,54.68,54.57,54.6,50200.0,35.0367,35.1009,35.0302,35.0495,50200.0
2008-06-05 11:50:00,54.6,54.69,54.59,54.69,68000.0,35.0495,35.1073,35.0431,35.1073,68000.0
2008-06-05 11:55:00,54.7,54.71,54.57,54.6,73900.0,35.1137,35.1201,35.0302,35.0495,73900.0
2008-06-05 12:00:00,54.61,54.73,54.56,54.73,107900.0,35.0559,35.133,35.0238,35.133,107900.0
2008-06-05 12:05:00,54.72,54.72,54.54,54.59,83500.0,35.1265,35.1265,35.011,35.0431,83500.0
2008-06-05 12:10:00,54.58,54.61,54.48,54.55,106900.0,35.0367,35.0559,34.9725,35.0174,106900.0
2008-06-05 12:15:00,54.55,54.59,54.44,54.56,84500.0,35.0174,35.0431,34.9468,35.0238,84500.0
2008-06-05 12:20:00,54.57,54.68,54.55,54.67,62100.0,35.0302,35.1009,35.0174,35.0944,62100.0
2008-06-05 12:25:00,54.68,54.82,54.65,54.81,116600.0,35.1009,35.1907,35.0816,35.1843,116600.0
2008-06-05 12:30:00,54.81,54.89,54.8,54.87,69000.0,35.1843,35.2357,35.1779,35.2228,69000.0
2008-06-05 12:35:00,54.87,54.88,54.79,54.88,63300.0,35.2228,35.2292,35.1715,35.2292,63300.0
2008-06-05 12:40:00,54.88,54.95,54.85,54.87,119300.0,35.2292,35.2742,35.21,35.2228,119300.0
2008-06-05 12:45:00,54.87,54.89,54.79,54.83,65200.0,35.2228,35.2357,35.1715,35.1971,65200.0
2008-06-05 12:50:00,54.84,54.86,54.73,54.8,81800.0,35.2036,35.2164,35.133,35.1779,81800.0
2008-06-05 12:55:00,54.8,54.85,54.78,54.84,51600.0,35.1779,35.21,35.1651,35.2036,51600.0
2008-06-05 13:00:00,54.84,54.86,54.71,54.71,74900.0,35.2036,35.2164,35.1201,35.1201,74900.0
2008-06-05 13:05:00,54.71,54.75,54.63,54.68,117000.0,35.1201,35.1458,35.0688,35.1009,117000.0
2008-06-05 13:10:00,54.66,54.71,54.53,54.56,94800.0,35.088,35.1201,35.0046,35.0238,94800.0
2008-06-05 13:15:00,54.56,54.57,54.47,54.51,73400.0,35.0238,35.0302,34.9661,34.9917,73400.0
2008-06-05 13:20:00,54.51,54.53,54.41,54.44,154600.0,34.9917,35.0046,34.9275,34.9468,154600.0
2008-06-05 13:25:00,54.44,54.49,54.4,54.4,121400.0,34.9468,34.9789,34.9211,34.9211,121400.0
2008-06-05 13:30:00,54.4,54.41,54.34,54.37,136600.0,34.9211,34.9275,34.8826,34.9019,136600.0
2008-06-05 13:35:00,54.37,54.44,54.35,54.4,111300.0,34.9019,34.9468,34.889,34.9211,111300.0
2008-06-05 13:40:00,54.4,54.51,54.4,54.49,112200.0,34.9211,34.9917,34.9211,34.9789,112200.0
2008-06-05 13:45:00,54.49,54.49,54.4,54.43,92600.0,34.9789,34.9789,34.9211,34.9404,92600.0
2008-06-05 13:50:00,54.42,54.43,54.27,54.31,193300.0,34.934,34.9404,34.8377,34.8633,193300.0
2008-06-05 13:55:00,54.31,54.6,54.3,54.45,162100.0,34.8633,35.0495,34.8569,34.9532,162100.0
2008-06-05 14:00:00,54.44,54.46,54.25,54.27,150200.0,34.9468,34.9596,34.8248,34.8377,150200.0
2008-06-05 14:05:00,54.28,54.33,54.25,54.3,94800.0,34.8441,34.8762,34.8248,34.8569,94800.0
2008-06-05 14:10:00,54.3,54.4,54.29,54.34,108700.0,34.8569,34.9211,34.8505,34.8826,108700.0
2008-06-05 14:15:00,54.34,54.39,54.3,54.3,72200.0,34.8826,34.9147,34.8569,34.8569,72200.0
2008-06-05 14:20:00,54.3,54.3,54.07,54.11,233300.0,34.8569,34.8569,34.7093,34.735,233300.0
2008-06-05 14:25:00,54.12,54.3,54.1,54.2,193100.0,34.7414,34.8569,34.7285,34.7927,193100.0
2008-06-05 14:30:00,54.21,54.24,54.1,54.14,182500.0,34.7992,34.8184,34.7285,34.7542,182500.0
2008-06-05 14:35:00,54.14,54.17,54.1,54.15,200000.0,34.7542,34.7735,34.7285,34.7606,200000.0
2008-06-05 14:40:00,54.15,54.19,54.1,54.18,101200.0,34.7606,34.7863,34.7285,34.7799,101200.0
2008-06-05 14:45:00,54.19,54.25,54.18,54.24,78800.0,34.7863,34.8248,34.7799,34.8184,78800.0
2008-06-05 14:50:00,54.24,54.31,54.18,54.28,113000.0,34.8184,34.8633,34.7799,34.8441,113000.0
2008-06-05 14:55:00,54.28,54.35,54.26,54.28,81600.0,34.8441,34.889,34.8312,34.8441,81600.0
2008-06-05 15:00:00,54.28,54.3,54.24,54.27,58300.0,34.8441,34.8569,34.8184,34.8377,58300.0
2008-06-05 15:05:00,54.27,54.72,54.24,54.42,151800.0,34.8377,35.1265,34.8184,34.934,151800.0
2008-06-05 15:10:00,54.41,54.49,54.35,54.44,91600.0,34.9275,34.9789,34.889,34.9468,91600.0
2008-06-05 15:15:00,54.44,54.44,54.39,54.43,91000.0,34.9468,34.9468,34.9147,34.9404,91000.0
2008-06-05 15:20:00,54.43,54.49,54.41,54.45,144500.0,34.9404,34.9789,34.9275,34.9532,144500.0
2008-06-05 15:25:00,54.46,54.5,54.42,54.44,143000.0,34.9596,34.9853,34.934,34.9468,143000.0
2008-06-05 15:30:00,54.44,54.48,54.41,54.48,92400.0,34.9468,34.9725,34.9275,34.9725,92400.0
2008-06-05 15:35:00,54.48,54.53,54.46,54.51,200500.0,34.9725,35.0046,34.9596,34.9917,200500.0
2008-06-05 15:40:00,54.51,54.58,54.46,54.52,245800.0,34.9917,35.0367,34.9596,34.9982,245800.0
2008-06-05 15:45:00,54.51,54.63,54.5,54.63,189800.0,34.9917,35.0688,34.9853,35.0688,189800.0
2008-06-05 15:50:00,54.63,54.69,54.6,54.6,196600.0,35.0688,35.1073,35.0495,35.0495,196600.0
2008-06-05 15:55:00,54.6,54.71,54.59,54.61,328300.0,35.0495,35.1201,35.0431,35.0559,328300.0
2008-06-06 09:30:00,54.27,54.27,53.21,53.5,318100.0,34.8377,34.8377,34.1572,34.3434,318100.0
2008-06-06 09:35:00,53.51,53.67,53.5,53.58,172100.0,34.3498,34.4525,34.3434,34.3947,172100.0
2008-06-06 09:40:00,53.58,53.62,53.48,53.5,386500.0,34.3947,34.4204,34.3305,34.3434,386500.0
2008-06-06 09:45:00,53.49,53.6,53.44,53.45,319800.0,34.337,34.4076,34.3049,34.3113,319800.0
2008-06-06 09:50:00,53.45,53.73,53.4,53.71,259800.0,34.3113,34.491,34.2792,34.4782,259800.0
2008-06-06 09:55:00,53.7,53.76,53.62,53.63,131000.0,34.4718,34.5103,34.4204,34.4268,131000.0
2008-06-06 10:00:00,53.64,53.71,53.51,53.57,207200.0,34.4332,34.4782,34.3498,34.3883,207200.0
2008-06-06 10:05:00,53.56,53.6,53.44,53.55,159600.0,34.3819,34.4076,34.3049,34.3755,159600.0
2008-06-06 10:10:00,53.54,53.67,53.5,53.55,116100.0,34.3691,34.4525,34.3434,34.3755,116100.0
2008-06-06 10:15:00,53.57,53.72,53.54,53.7,154600.0,34.3883,34.4846,34.3691,34.4718,154600.0
2008-06-06 10:20:00,53.71,54.04,53.63,53.74,306600.0,34.4782,34.69,34.4268,34.4974,306600.0
2008-06-06 10:25:00,53.73,53.76,53.63,53.7,150300.0,34.491,34.5103,34.4268,34.4718,150300.0
2008-06-06 10:30:00,53.7,53.8,53.62,53.77,126900.0,34.4718,34.536,34.4204,34.5167,126900.0
2008-06-06 10:35:00,53.78,53.79,53.65,53.67,125500.0,34.5231,34.5295,34.4397,34.4525,125500.0
2008-06-06 10:40:00,53.67,53.72,53.62,53.63,123100.0,34.4525,34.4846,34.4204,34.4268,123100.0
2008-06-06 10:45:00,53.63,53.76,53.62,53.76,83500.0,34.4268,34.5103,34.4204,34.5103,83500.0
2008-06-06 10:50:00,53.76,53.77,53.62,53.73,75400.0,34.5103,34.5167,34.4204,34.491,75400.0
2008-06-06 10:55:00,53.72,53.72,53.55,53.55,101900.0,34.4846,34.4846,34.3755,34.3755,101900.0
2008-06-06 11:00:00,53.55,53.57,53.42,53.45,172900.0,34.3755,34.3883,34.292,34.3113,172900.0
2008-06-06 11:05:00,53.45,53.45,53.29,53.36,148200.0,34.3113,34.3113,34.2086,34.2535,148200.0
2008-06-06 11:10:00,53.38,53.41,53.3,53.32,106800.0,34.2663,34.2856,34.215,34.2278,106800.0
2008-06-06 11:15:00,53.35,53.41,53.29,53.39,93000.0,34.2471,34.2856,34.2086,34.2728,93000.0
2008-06-06 11:20:00,53.38,53.4,53.32,53.32,47800.0,34.2663,34.2792,34.2278,34.2278,47800.0
2008-06-06 11:25:00,53.32,53.37,53.25,53.3,95900.0,34.2278,34.2599,34.1829,34.215,95900.0
2008-06-06 11:30:00,53.3,53.33,53.25,53.33,113500.0,34.215,34.2343,34.1829,34.2343,113500.0
2008-06-06 11:35:00,53.32,53.48,53.29,53.4,118700.0,34.2278,34.3305,34.2086,34.2792,118700.0
2008-06-06 11:40:00,53.4,53.41,53.33,53.38,69200.0,34.2792,34.2856,34.2343,34.2663,69200.0
2008-06-06 11:45:00,53.39,53.48,53.38,53.41,55400.0,34.2728,34.3305,34.2663,34.2856,55400.0
2008-06-06 11:50:00,53.4,53.51,53.4,53.45,63100.0,34.2792,34.3498,34.2792,34.3113,63100.0
2008-06-06 11:55:00,53.45,53.47,53.34,53.35,49000.0,34.3113,34.3241,34.2407,34.2471,49000.0
2008-06-06 12:00:00,53.34,53.37,53.29,53.33,93600.0,34.2407,34.2599,34.2086,34.2343,93600.0
2008-06-06 12:05:00,53.31,53.35,53.2,53.22,185800.0,34.2214,34.2471,34.1508,34.1636,185800.0
2008-06-06 12:10:00,53.23,53.35,53.23,53.28,114500.0,34.1701,34.2471,34.1701,34.2022,114500.0
2008-06-06 12:15:00,53.28,53.38,53.25,53.33,173800.0,34.2022,34.2663,34.1829,34.2343,173800.0
2008-06-06 12:20:00,53.32,53.34,53.25,53.31,87300.0,34.2278,34.2407,34.1829,34.2214,87300.0
2008-06-06 12:25:00,53.32,53.35,53.27,53.33,83100.0,34.2278,34.2471,34.1957,34.2343,83100.0
2008-06-06 12:30:00,53.33,53.38,53.3,53.35,43900.0,34.2343,34.2663,34.215,34.2471,43900.0
2008-06-06 12:35:00,53.35,53.44,53.33,53.39,61500.0,34.2471,34.3049,34.2343,34.2728,61500.0
2008-06-06 12:40:00,53.39,53.42,53.32,53.35,49800.0,34.2728,34.292,34.2278,34.2471,49800.0
2008-06-06 12:45:00,53.35,53.39,53.33,53.35,70600.0,34.2471,34.2728,34.2343,34.2471,70600.0
2008-06-06 12:50:00,53.34,53.35,53.23,53.29,89600.0,34.2407,34.2471,34.1701,34.2086,89600.0
2008-06-06 12:55:00,53.28,53.28,53.18,53.23,92200.0,34.2022,34.2022,34.138,34.1701,92200.0
2008-06-06 13:00:00,53.23,53.27,53.03,53.07,108900.0,34.1701,34.1957,34.0417,34.0673,108900.0
2008-06-06 13:05:00,53.07,53.12,53.02,53.04,89600.0,34.0673,34.0994,34.0353,34.0481,89600.0
2008-06-06 13:10:00,53.04,53.19,53.02,53.06,108500.0,34.0481,34.1444,34.0353,34.0609,108500.0
2008-06-06 13:15:00,53.07,53.11,52.94,52.96,157500.0,34.0673,34.093,33.9839,33.9967,157500.0
2008-06-06 13:20:00,52.95,53.1,52.94,53.08,155200.0,33.9903,34.0866,33.9839,34.0738,155200.0
2008-06-06 13:25:00,53.08,53.1,52.97,53.0,86500.0,34.0738,34.0866,34.0032,34.0224,86500.0
2008-06-06 13:30:00,53.0,53.02,52.94,53.02,63000.0,34.0224,34.0353,33.9839,34.0353,63000.0
2008-06-06 13:35:00,53.02,53.15,53.0,53.03,145300.0,34.0353,34.1187,34.0224,34.0417,145300.0
2008-06-06 13:40:00,53.04,53.13,52.99,53.01,100100.0,34.0481,34.1059,34.016,34.0288,100100.0
2008-06-06 13:45:00,52.99,53.02,52.96,52.97,52700.0,34.016,34.0353,33.9967,34.0032,52700.0
2008-06-06 13:50:00,52.97,53.0,52.86,52.91,116100.0,34.0032,34.0224,33.9325,33.9646,116100.0
2008-06-06 13:55:00,52.91,52.94,52.82,52.85,111500.0,33.9646,33.9839,33.9069,33.9261,111500.0
2008-06-06 14:00:00,52.85,52.87,52.8,52.81,84800.0,33.9261,33.939,33.894,33.9004,84800.0
2008-06-06 14:05:00,52.81,52.85,52.63,52.63,97700.0,33.9004,33.9261,33.7849,33.7849,97700.0
2008-06-06 14:10:00,52.63,52.73,52.53,52.56,151200.0,33.7849,33.8491,33.7207,33.74,151200.0
2008-06-06 14:15:00,52.56,52.63,52.45,52.53,152100.0,33.74,33.7849,33.6694,33.7207,152100.0
2008-06-06 14:20:00,52.54,52.61,52.5,52.51,121000.0,33.7271,33.7721,33.7014,33.7079,121000.0
2008-06-06 14:25:00,52.51,52.54,52.4,52.51,177000.0,33.7079,33.7271,33.6373,33.7079,177000.0
2008-06-06 14:30:00,52.5,52.64,52.48,52.55,205800.0,33.7014,33.7913,33.6886,33.7335,205800.0
2008-06-06 14:35:00,52.55,52.57,52.42,52.46,314900.0,33.7335,33.7464,33.6501,33.6758,314900.0
2008-06-06 14:40:00,52.47,52.81,52.43,52.74,509100.0,33.6822,33.9004,33.6565,33.8555,509100.0
2008-06-06 14:45:00,52.75,52.77,52.65,52.69,112400.0,33.8619,33.8748,33.7977,33.8234,112400.0
2008-06-06 14:50:00,52.69,52.75,52.5,52.7,280600.0,33.8234,33.8619,33.7014,33.8298,280600.0
2008-06-06 14:55:00,52.7,52.76,52.67,52.74,458700.0,33.8298,33.8683,33.8106,33.8555,458700.0
2008-06-06 15:00:00,52.74,52.82,52.72,52.78,200100.0,33.8555,33.9069,33.8427,33.8812,200100.0
2008-06-06 15:05:00,52.78,52.97,52.78,52.96,136100.0,33.8812,34.0032,33.8812,33.9967,136100.0
2008-06-06 15:10:00,52.96,53.05,52.94,52.99,219100.0,33.9967,34.0545,33.9839,34.016,219100.0
2008-06-06 15:15:00,52.99,53.1,52.93,52.93,305200.0,34.016,34.0866,33.9775,33.9775,305200.0
2008-06-06 15:20:00,52.93,52.98,52.77,52.78,121700.0,33.9775,34.0096,33.8748,33.8812,121700.0
2008-06-06 15:25:00,52.78,52.83,52.69,52.72,233600.0,33.8812,33.9133,33.8234,33.8427,233600.0
2008-06-06 15:30:00,52.72,52.81,52.6,52.65,247800.0,33.8427,33.9004,33.7656,33.7977,247800.0
2008-06-06 15:35:00,52.66,52.82,52.56,52.7,159600.0,33.8042,33.9069,33.74,33.8298,159600.0
2008-06-06 15:40:00,52.71,52.73,52.58,52.61,206800.0,33.8363,33.8491,33.7528,33.7721,206800.0
2008-06-06 15:45:00,52.61,52.63,52.5,52.56,273800.0,33.7721,33.7849,33.7014,33.74,273800.0
2008-06-06 15:50:00,52.56,52.72,52.51,52.71,308000.0,33.74,33.8427,33.7079,33.8363,308000.0
2008-06-06 15:55:00,52.71,52.71,52.52,52.52,360800.0,33.8363,33.8363,33.7143,33.7143,360800.0
2008-06-09 09:30:00,52.7,52.7,52.17,52.2,173100.0,33.8298,33.8298,33.4896,33.5089,173100.0
2008-06-09 09:35:00,52.24,52.6,52.19,52.57,185700.0,33.5345,33.7656,33.5024,33.7464,185700.0
2008-06-09 09:40:00,52.54,52.65,52.47,52.53,160900.0,33.7271,33.7977,33.6822,33.7207,160900.0
2008-06-09 09:45:00,52.53,52.56,52.26,52.45,113800.0,33.7207,33.74,33.5474,33.6694,113800.0
2008-06-09 09:50:00,52.48,52.84,52.47,52.84,124200.0,33.6886,33.9197,33.6822,33.9197,124200.0
2008-06-09 09:55:00,52.83,52.94,52.75,52.84,103900.0,33.9133,33.9839,33.8619,33.9197,103900.0
2008-06-09 10:00:00,52.85,53.07,52.84,52.94,169500.0,33.9261,34.0673,33.9197,33.9839,169500.0
2008-06-09 10:05:00,52.97,53.07,52.9,53.01,139400.0,34.0032,34.0673,33.9582,34.0288,139400.0
2008-06-09 10:10:00,53.01,53.2,52.95,53.16,199200.0,34.0288,34.1508,33.9903,34.1251,199200.0
2008-06-09 10:15:00,53.15,53.37,53.13,53.32,234500.0,34.1187,34.2599,34.1059,34.2278,234500.0
2008-06-09 10:20:00,53.33,53.34,53.03,53.14,168800.0,34.2343,34.2407,34.0417,34.1123,168800.0
2008-06-09 10:25:00,53.15,53.22,53.08,53.1,169500.0,34.1187,34.1636,34.0738,34.0866,169500.0
2008-06-09 10:30:00,53.09,53.2,53.06,53.1,114500.0,34.0802,34.1508,34.0609,34.0866,114500.0
2008-06-09 10:35:00,53.09,53.1,53.0,53.04,126100.0,34.0802,34.0866,34.0224,34.0481,126100.0
2008-06-09 10:40:00,53.04,53.05,52.91,52.93,141500.0,34.0481,34.0545,33.9646,33.9775,141500.0
2008-06-09 10:45:00,52.93,52.93,52.86,52.91,137900.0,33.9775,33.9775,33.9325,33.9646,137900.0
2008-06-09 10:50:00,52.92,52.92,52.77,52.77,152400.0,33.9711,33.9711,33.8748,33.8748,152400.0
2008-06-09 10:55:00,52.8,52.8,52.76,52.79,68100.0,33.894,33.894,33.8683,33.8876,68100.0
2008-06-09 11:00:00,52.77,52.82,52.77,52.79,93000.0,33.8748,33.9069,33.8748,33.8876,93000.0
2008-06-09 11:05:00,52.8,52.87,52.79,52.79,48700.0,33.894,33.939,33.8876,33.8876,48700.0
2008-06-09 11:10:00,52.81,52.94,52.8,52.92,33900.0,33.9004,33.9839,33.894,33.9711,33900.0
2008-06-09 11:15:00,52.93,53.04,52.88,53.01,75800.0,33.9775,34.0481,33.9454,34.0288,75800.0
2008-06-09 11:20:00,52.99,53.08,52.99,53.07,38400.0,34.016,34.0738,34.016,34.0673,38400.0
2008-06-09 11:25:00,53.07,53.09,53.03,53.03,37000.0,34.0673,34.0802,34.0417,34.0417,37000.0
2008-06-09 11:30:00,53.04,53.08,53.0,53.06,49300.0,34.0481,34.0738,34.0224,34.0609,49300.0
2008-06-09 11:35:00,53.06,53.06,52.94,52.96,29300.0,34.0609,34.0609,33.9839,33.9967,29300.0
2008-06-09 11:40:00,52.95,52.96,52.87,52.92,37000.0,33.9903,33.9967,33.939,33.9711,37000.0
2008-06-09 11:45:00,52.92,52.96,52.91,52.94,51700.0,33.9711,33.9967,33.9646,33.9839,51700.0
2008-06-09 11:50:00,52.93,52.99,52.92,52.95,70200.0,33.9775,34.016,33.9711,33.9903,70200.0
2008-06-09 11:55:00,52.93,52.95,52.9,52.92,20800.0,33.9775,33.9903,33.9582,33.9711,20800.0
2008-06-09 12:00:00,52.92,52.93,52.85,52.85,45400.0,33.9711,33.9775,33.9261,33.9261,45400.0
2008-06-09 12:05:00,52.85,52.9,52.81,52.89,30300.0,33.9261,33.9582,33.9004,33.9518,30300.0
2008-06-09 12:10:00,52.88,52.93,52.88,52.92,31200.0,33.9454,33.9775,33.9454,33.9711,31200.0
2008-06-09 12:15:00,52.91,52.95,52.9,52.91,30300.0,33.9646,33.9903,33.9582,33.9646,30300.0
2008-06-09 12:20:00,52.9,53.01,52.9,53.01,22000.0,33.9582,34.0288,33.9582,34.0288,22000.0
2008-06-09 12:25:00,53.01,53.01,52.96,52.97,16800.0,34.0288,34.0288,33.9967,34.0032,16800.0
2008-06-09 12:30:00,52.97,52.98,52.95,52.97,46200.0,34.0032,34.0096,33.9903,34.0032,46200.0
2008-06-09 12:35:00,52.97,52.99,52.92,52.98,40700.0,34.0032,34.016,33.9711,34.0096,40700.0
2008-06-09 12:40:00,52.98,53.14,52.98,53.06,78700.0,34.0096,34.1123,34.0096,34.0609,78700.0
2008-06-09 12:45:00,53.06,53.06,53.01,53.05,20400.0,34.0609,34.0609,34.0288,34.0545,20400.0
2008-06-09 12:50:00,53.04,53.1,53.03,53.09,29600.0,34.0481,34.0866,34.0417,34.0802,29600.0
2008-06-09 12:55:00,53.08,53.08,52.99,53.0,62400.0,34.0738,34.0738,34.016,34.0224,62400.0
2008-06-09 13:00:00,53.0,53.0,52.93,52.96,64400.0,34.0224,34.0224,33.9775,33.9967,64400.0
2008-06-09 13:05:00,52.95,52.95,52.87,52.88,73300.0,33.9903,33.9903,33.939,33.9454,73300.0
2008-06-09 13:10:00,52.88,52.93,52.88,52.9,52800.0,33.9454,33.9775,33.9454,33.9582,52800.0
2008-06-09 13:15:00,52.9,52.92,52.68,52.72,82200.0,33.9582,33.9711,33.817,33.8427,82200.0
2008-06-09 13:20:00,52.73,52.76,52.7,52.73,64600.0,33.8491,33.8683,33.8298,33.8491,64600.0
2008-06-09 13:25:00,52.73,52.88,52.73,52.83,91400.0,33.8491,33.9454,33.8491,33.9133,91400.0
2008-06-09 13:30:00,52.83,52.83,52.75,52.76,50400.0,33.9133,33.9133,33.8619,33.8683,50400.0
2008-06-09 13:35:00,52.78,52.86,52.75,52.82,57800.0,33.8812,33.9325,33.8619,33.9069,57800.0
2008-06-09 13:40:00,52.83,52.84,52.73,52.78,61000.0,33.9133,33.9197,33.8491,33.8812,61000.0
2008-06-09 13:45:00,52.78,52.85,52.67,52.67,91300.0,33.8812,33.9261,33.8106,33.8106,91300.0
2008-06-09 13:50:00,52.66,52.66,52.51,52.56,148800.0,33.8042,33.8042,33.7079,33.74,148800.0
2008-06-09 13:55:00,52.56,52.57,52.38,52.44,135900.0,33.74,33.7464,33.6244,33.6629,135900.0
2008-06-09 14:00:00,52.43,52.46,52.3,52.4,190900.0,33.6565,33.6758,33.5731,33.6373,190900.0
2008-06-09 14:05:00,52.4,52.41,52.17,52.18,211900.0,33.6373,33.6437,33.4896,33.496,211900.0
2008-06-09 14:10:00,52.18,52.19,52.06,52.1,205200.0,33.496,33.5024,33.419,33.4447,205200.0
2008-06-09 14:15:00,52.09,52.11,51.92,51.98,157400.0,33.4383,33.4511,33.3291,33.3676,157400.0
2008-06-09 14:20:00,51.99,52.16,51.94,52.16,183900.0,33.3741,33.4832,33.342,33.4832,183900.0
2008-06-09 14:25:00,52.16,52.32,52.15,52.25,185900.0,33.4832,33.5859,33.4768,33.541,185900.0
2008-06-09 14:30:00,52.25,52.28,52.16,52.18,113300.0,33.541,33.5602,33.4832,33.496,113300.0
2008-06-09 14:35:00,52.18,52.26,52.12,52.25,118600.0,33.496,33.5474,33.4575,33.541,118600.0
2008-06-09 14:40:00,52.24,52.24,52.02,52.04,105400.0,33.5345,33.5345,33.3933,33.4062,105400.0
2008-06-09 14:45:00,52.04,52.11,52.03,52.08,117700.0,33.4062,33.4511,33.3997,33.4318,117700.0
2008-06-09 14:50:00,52.09,52.87,52.01,52.04,194200.0,33.4383,33.939,33.3869,33.4062,194200.0
2008-06-09 14:55:00,52.03,52.08,51.98,52.0,128100.0,33.3997,33.4318,33.3676,33.3805,128100.0
2008-06-09 15:00:00,52.0,52.12,51.98,52.04,215900.0,33.3805,33.4575,33.3676,33.4062,215900.0
2008-06-09 15:05:00,52.05,52.07,52.0,52.03,125200.0,33.4126,33.4254,33.3805,33.3997,125200.0
2008-06-09 15:10:00,52.02,52.16,52.02,52.12,125400.0,33.3933,33.4832,33.3933,33.4575,125400.0
2008-06-09 15:15:00,52.11,52.2,52.08,52.15,91000.0,33.4511,33.5089,33.4318,33.4768,91000.0
2008-06-09 15:20:00,52.15,52.27,52.09,52.14,173400.0,33.4768,33.5538,33.4383,33.4704,173400.0
2008-06-09 15:25:00,52.14,52.2,52.1,52.13,113900.0,33.4704,33.5089,33.4447,33.4639,113900.0
2008-06-09 15:30:00,52.14,52.28,52.14,52.24,145700.0,33.4704,33.5602,33.4704,33.5345,145700.0
2008-06-09 15:35:00,52.24,52.31,52.04,52.24,164900.0,33.5345,33.5795,33.4062,33.5345,164900.0
2008-06-09 15:40:00,52.25,52.46,52.22,52.43,587900.0,33.541,33.6758,33.5217,33.6565,587900.0
2008-06-09 15:45:00,52.43,52.44,52.35,52.39,159300.0,33.6565,33.6629,33.6052,33.6308,159300.0
2008-06-09 15:50:00,52.38,52.47,52.37,52.46,197400.0,33.6244,33.6822,33.618,33.6758,197400.0
2008-06-09 15:55:00,52.45,52.5,52.4,52.5,252700.0,33.6694,33.7014,33.6373,33.7014,252700.0
2008-06-10 09:30:00,52.03,52.15,51.77,52.15,75700.0,33.3997,33.4768,33.2328,33.4768,75700.0
2008-06-10 09:35:00,52.1,52.2,52.01,52.1,58500.0,33.4447,33.5089,33.3869,33.4447,58500.0
2008-06-10 09:40:00,52.11,52.18,52.01,52.06,77900.0,33.4511,33.496,33.3869,33.419,77900.0
2008-06-10 09:45:00,52.05,52.16,52.0,52.12,71300.0,33.4126,33.4832,33.3805,33.4575,71300.0
2008-06-10 09:50:00,52.11,52.28,52.11,52.15,73000.0,33.4511,33.5602,33.4511,33.4768,73000.0
2008-06-10 09:55:00,52.15,52.19,52.0,52.01,88100.0,33.4768,33.5024,33.3805,33.3869,88100.0
2008-06-10 10:00:00,52.0,52.09,51.96,52.0,130800.0,33.3805,33.4383,33.3548,33.3805,130800.0
2008-06-10 10:05:00,51.99,52.01,51.91,51.96,57100.0,33.3741,33.3869,33.3227,33.3548,57100.0
2008-06-10 10:10:00,51.96,52.19,51.91,52.15,122000.0,33.3548,33.5024,33.3227,33.4768,122000.0
2008-06-10 10:15:00,52.15,52.24,52.09,52.24,139700.0,33.4768,33.5345,33.4383,33.5345,139700.0
2008-06-10 10:20:00,52.24,52.25,52.06,52.15,91200.0,33.5345,33.541,33.419,33.4768,91200.0
2008-06-10 10:25:00,52.15,52.18,52.08,52.11,98900.0,33.4768,33.496,33.4318,33.4511,98900.0
2008-06-10 10:30:00,52.1,52.15,52.07,52.1,141200.0,33.4447,33.4768,33.4254,33.4447,141200.0
2008-06-10 10:35:00,52.1,52.1,51.95,52.02,117900.0,33.4447,33.4447,33.3484,33.3933,117900.0
2008-06-10 10:40:00,52.01,52.05,51.9,51.98,90400.0,33.3869,33.4126,33.3163,33.3676,90400.0
2008-06-10 10:45:00,51.98,52.21,51.97,52.21,123400.0,33.3676,33.5153,33.3612,33.5153,123400.0
2008-06-10 10:50:00,52.2,52.24,52.07,52.23,102400.0,33.5089,33.5345,33.4254,33.5281,102400.0
2008-06-10 10:55:00,52.23,52.36,52.13,52.21,83100.0,33.5281,33.6116,33.4639,33.5153,83100.0
2008-06-10 11:00:00,52.2,52.46,52.07,52.12,129900.0,33.5089,33.6758,33.4254,33.4575,129900.0
2008-06-10 11:05:00,52.11,52.12,52.01,52.1,96400.0,33.4511,33.4575,33.3869,33.4447,96400.0
2008-06-10 11:10:00,52.1,52.15,52.07,52.11,82900.0,33.4447,33.4768,33.4254,33.4511,82900.0
2008-06-10 11:15:00,52.11,52.27,52.11,52.26,61200.0,33.4511,33.5538,33.4511,33.5474,61200.0
2008-06-10 11:20:00,52.26,52.39,52.26,52.37,46500.0,33.5474,33.6308,33.5474,33.618,46500.0
2008-06-10 11:25:00,52.36,52.45,52.35,52.41,92600.0,33.6116,33.6694,33.6052,33.6437,92600.0
2008-06-10 11:30:00,52.41,52.45,52.31,52.37,70800.0,33.6437,33.6694,33.5795,33.618,70800.0
2008-06-10 11:35:00,52.36,52.45,52.35,52.41,36400.0,33.6116,33.6694,33.6052,33.6437,36400.0
2008-06-10 11:40:00,52.4,52.54,52.39,52.49,91600.0,33.6373,33.7271,33.6308,33.695,91600.0
2008-06-10 11:45:00,52.5,52.72,52.44,52.7,168800.0,33.7014,33.8427,33.6629,33.8298,168800.0
2008-06-10 11:50:00,52.7,52.73,52.51,52.57,88600.0,33.8298,33.8491,33.7079,33.7464,88600.0
2008-06-10 11:55:00,52.59,52.65,52.5,52.5,111400.0,33.7592,33.7977,33.7014,33.7014,111400.0
2008-06-10 12:00:00,52.5,52.63,52.48,52.63,125800.0,33.7014,33.7849,33.6886,33.7849,125800.0
2008-06-10 12:05:00,52.62,52.76,52.58,52.61,106500.0,33.7785,33.8683,33.7528,33.7721,106500.0
2008-06-10 12:10:00,52.63,52.81,52.63,52.72,114800.0,33.7849,33.9004,33.7849,33.8427,114800.0
2008-06-10 12:15:00,52.73,52.93,52.73,52.93,124900.0,33.8491,33.9775,33.8491,33.9775,124900.0
2008-06-10 12:20:00,52.91,53.07,52.8,53.03,133700.0,33.9646,34.0673,33.894,34.0417,133700.0
2008-06-10 12:25:00,53.03,53.08,52.82,52.89,170700.0,34.0417,34.0738,33.9069,33.9518,170700.0
2008-06-10 12:30:00,52.89,53.0,52.84,52.95,119400.0,33.9518,34.0224,33.9197,33.9903,119400.0
2008-06-10 12:35:00,52.95,53.02,52.93,52.96,82900.0,33.9903,34.0353,33.9775,33.9967,82900.0
2008-06-10 12:40:00,52.97,53.05,52.92,52.96,110300.0,34.0032,34.0545,33.9711,33.9967,110300.0
2008-06-10 12:45:00,52.96,53.03,52.94,52.97,89400.0,33.9967,34.0417,33.9839,34.0032,89400.0
2008-06-10 12:50:00,52.96,53.13,52.89,53.13,124400.0,33.9967,34.1059,33.9518,34.1059,124400.0
2008-06-10 12:55:00,53.13,53.16,53.07,53.11,89200.0,34.1059,34.1251,34.0673,34.093,89200.0
2008-06-10 13:00:00,53.11,53.13,53.06,53.1,61600.0,34.093,34.1059,34.0609,34.0866,61600.0
2008-06-10 13:05:00,53.12,53.18,53.06,53.15,93200.0,34.0994,34.138,34.0609,34.1187,93200.0
2008-06-10 13:10:00,53.15,53.4,53.14,53.36,172400.0,34.1187,34.2792,34.1123,34.2535,172400.0
2008-06-10 13:15:00,53.37,53.4,53.24,53.34,181800.0,34.2599,34.2792,34.1765,34.2407,181800.0
2008-06-10 13:20:00,53.33,53.42,53.26,53.26,117800.0,34.2343,34.292,34.1893,34.1893,117800.0
2008-06-10 13:25:00,53.26,53.47,53.26,53.46,106800.0,34.1893,34.3241,34.1893,34.3177,106800.0
2008-06-10 13:30:00,53.46,53.47,53.26,53.29,87700.0,34.3177,34.3241,34.1893,34.2086,87700.0
2008-06-10 13:35:00,53.28,53.31,53.22,53.26,69700.0,34.2022,34.2214,34.1636,34.1893,69700.0
2008-06-10 13:40:00,53.26,53.35,53.26,53.33,72200.0,34.1893,34.2471,34.1893,34.2343,72200.0
2008-06-10 13:45:00,53.35,53.39,53.25,53.34,91700.0,34.2471,34.2728,34.1829,34.2407,91700.0
2008-06-10 13:50:00,53.35,53.37,53.27,53.28,142600.0,34.2471,34.2599,34.1957,34.2022,142600.0
2008-06-10 13:55:00,53.31,53.35,53.16,53.19,160300.0,34.2214,34.2471,34.1251,34.1444,160300.0
2008-06-10 14:00:00,53.18,53.22,52.98,53.05,137400.0,34.138,34.1636,34.0096,34.0545,137400.0
2008-06-10 14:05:00,53.04,53.11,53.0,53.06,174300.0,34.0481,34.093,34.0224,34.0609,174300.0
2008-06-10 14:10:00,53.06,53.08,52.98,53.04,105700.0,34.0609,34.0738,34.0096,34.0481,105700.0
2008-06-10 14:15:00,53.03,53.05,52.95,52.98,85100.0,34.0417,34.0545,33.9903,34.0096,85100.0
2008-06-10 14:20:00,52.98,53.23,52.97,53.17,126000.0,34.0096,34.1701,34.0032,34.1315,126000.0
2008-06-10 14:25:00,53.18,53.35,53.15,53.33,220400.0,34.138,34.2471,34.1187,34.2343,220400.0
2008-06-10 14:30:00,53.34,53.34,53.26,53.26,136500.0,34.2407,34.2407,34.1893,34.1893,136500.0
2008-06-10 14:35:00,53.27,53.3,53.01,53.27,88400.0,34.1957,34.215,34.0288,34.1957,88400.0
2008-06-10 14:40:00,53.27,53.38,53.24,53.33,86600.0,34.1957,34.2663,34.1765,34.2343,86600.0
2008-06-10 14:45:00,53.33,53.33,53.23,53.26,88700.0,34.2343,34.2343,34.1701,34.1893,88700.0
2008-06-10 14:50:00,53.26,53.33,53.2,53.32,105000.0,34.1893,34.2343,34.1508,34.2278,105000.0
2008-06-10 14:55:00,53.33,53.43,53.27,53.41,111200.0,34.2343,34.2984,34.1957,34.2856,111200.0
2008-06-10 15:00:00,53.42,53.47,53.36,53.43,146900.0,34.292,34.3241,34.2535,34.2984,146900.0
2008-06-10 15:05:00,53.43,53.46,53.37,53.4,66300.0,34.2984,34.3177,34.2599,34.2792,66300.0
2008-06-10 15:10:00,53.4,53.42,53.35,53.39,120800.0,34.2792,34.292,34.2471,34.2728,120800.0
2008-06-10 15:15:00,53.39,53.39,53.2,53.26,129900.0,34.2728,34.2728,34.1508,34.1893,129900.0
2008-06-10 15:20:00,53.26,53.39,52.95,53.38,155000.0,34.1893,34.2728,33.9903,34.2663,155000.0
2008-06-10 15:25:00,53.39,53.42,53.35,53.41,107900.0,34.2728,34.292,34.2471,34.2856,107900.0
2008-06-10 15:30:00,53.41,53.41,53.29,53.29,157500.0,34.2856,34.2856,34.2086,34.2086,157500.0
2008-06-10 15:35:00,53.29,53.33,53.17,53.17,175600.0,34.2086,34.2343,34.1315,34.1315,175600.0
2008-06-10 15:40:00,53.17,53.26,53.08,53.19,196800.0,34.1315,34.1893,34.0738,34.1444,196800.0
2008-06-10 15:45:00,53.2,53.25,53.17,53.22,193300.0,34.1508,34.1829,34.1315,34.1636,193300.0
2008-06-10 15:50:00,53.22,53.23,53.14,53.19,203600.0,34.1636,34.1701,34.1123,34.1444,203600.0
2008-06-10 15:55:00,53.19,53.21,53.03,53.14,321600.0,34.1444,34.1572,34.0417,34.1123,321600.0
2008-06-11 09:30:00,53.19,53.19,52.44,52.71,155600.0,34.1444,34.1444,33.6629,33.8363,155600.0
2008-06-11 09:35:00,52.7,53.08,52.67,53.05,59400.0,33.8298,34.0738,33.8106,34.0545,59400.0
2008-06-11 09:40:00,53.02,53.04,52.71,52.76,75500.0,34.0353,34.0481,33.8363,33.8683,75500.0
2008-06-11 09:45:00,52.77,52.99,52.76,52.8,51300.0,33.8748,34.016,33.8683,33.894,51300.0
2008-06-11 09:50:00,52.8,52.87,52.74,52.76,84300.0,33.894,33.939,33.8555,33.8683,84300.0
2008-06-11 09:55:00,52.76,52.81,52.68,52.7,104200.0,33.8683,33.9004,33.817,33.8298,104200.0
2008-06-11 10:00:00,52.7,52.76,52.64,52.71,109200.0,33.8298,33.8683,33.7913,33.8363,109200.0
2008-06-11 10:05:00,52.7,52.73,52.51,52.54,238500.0,33.8298,33.8491,33.7079,33.7271,238500.0
2008-06-11 10:10:00,52.54,52.6,52.13,52.4,230700.0,33.7271,33.7656,33.4639,33.6373,230700.0
2008-06-11 10:15:00,52.42,52.49,52.35,52.42,89200.0,33.6501,33.695,33.6052,33.6501,89200.0
2008-06-11 10:20:00,52.42,52.42,52.16,52.21,144400.0,33.6501,33.6501,33.4832,33.5153,144400.0
2008-06-11 10:25:00,52.2,52.22,52.08,52.13,184600.0,33.5089,33.5217,33.4318,33.4639,184600.0
2008-06-11 10:30:00,52.14,52.29,52.11,52.2,181100.0,33.4704,33.5666,33.4511,33.5089,181100.0
2008-06-11 10:35:00,52.18,52.23,52.01,52.11,295600.0,33.496,33.5281,33.3869,33.4511,295600.0
2008-06-11 10:40:00,52.11,52.16,52.06,52.09,167300.0,33.4511,33.4832,33.419,33.4383,167300.0
2008-06-11 10:45:00,52.09,52.25,52.07,52.23,107100.0,33.4383,33.541,33.4254,33.5281,107100.0
2008-06-11 10:50:00,52.22,52.26,52.09,52.24,116000.0,33.5217,33.5474,33.4383,33.5345,116000.0
2008-06-11 10:55:00,52.25,52.47,52.21,52.41,97600.0,33.541,33.6822,33.5153,33.6437,97600.0
2008-06-11 11:00:00,52.4,52.41,52.29,52.3,102500.0,33.6373,33.6437,33.5666,33.5731,102500.0
2008-06-11 11:05:00,52.31,52.4,52.17,52.2,112500.0,33.5795,33.6373,33.4896,33.5089,112500.0
2008-06-11 11:10:00,52.19,52.41,52.19,52.41,86700.0,33.5024,33.6437,33.5024,33.6437,86700.0
2008-06-11 11:15:00,52.41,52.43,52.32,52.4,120300.0,33.6437,33.6565,33.5859,33.6373,120300.0
2008-06-11 11:20:00,52.4,52.4,52.26,52.27,56900.0,33.6373,33.6373,33.5474,33.5538,56900.0
2008-06-11 11:25:00,52.28,52.28,52.08,52.11,121200.0,33.5602,33.5602,33.4318,33.4511,121200.0
2008-06-11 11:30:00,52.11,52.24,52.08,52.1,89400.0,33.4511,33.5345,33.4318,33.4447,89400.0
2008-06-11 11:35:00,52.09,52.21,52.07,52.12,84000.0,33.4383,33.5153,33.4254,33.4575,84000.0
2008-06-11 11:40:00,52.11,52.2,52.07,52.17,107500.0,33.4511,33.5089,33.4254,33.4896,107500.0
2008-06-11 11:45:00,52.19,52.19,52.04,52.1,84700.0,33.5024,33.5024,33.4062,33.4447,84700.0
2008-06-11 11:50:00,52.1,52.23,52.08,52.19,123200.0,33.4447,33.5281,33.4318,33.5024,123200.0
2008-06-11 11:55:00,52.19,52.27,52.17,52.21,65500.0,33.5024,33.5538,33.4896,33.5153,65500.0
2008-06-11 12:00:00,52.22,52.23,52.11,52.17,50600.0,33.5217,33.5281,33.4511,33.4896,50600.0
2008-06-11 12:05:00,52.18,52.25,52.11,52.23,66000.0,33.496,33.541,33.4511,33.5281,66000.0
2008-06-11 12:10:00,52.23,52.24,52.14,52.18,55100.0,33.5281,33.5345,33.4704,33.496,55100.0
2008-06-11 12:15:00,52.18,52.34,52.15,52.25,74900.0,33.496,33.5987,33.4768,33.541,74900.0
2008-06-11 12:20:00,52.26,52.3,52.18,52.27,45800.0,33.5474,33.5731,33.496,33.5538,45800.0
2008-06-11 12:25:00,52.27,52.28,52.05,52.1,51000.0,33.5538,33.5602,33.4126,33.4447,51000.0
2008-06-11 12:30:00,52.09,52.15,52.05,52.12,51100.0,33.4383,33.4768,33.4126,33.4575,51100.0
2008-06-11 12:35:00,52.12,52.17,52.03,52.08,82800.0,33.4575,33.4896,33.3997,33.4318,82800.0
2008-06-11 12:40:00,52.08,52.12,51.9,51.92,103300.0,33.4318,33.4575,33.3163,33.3291,103300.0
2008-06-11 12:45:00,51.93,52.18,51.9,52.01,84800.0,33.3355,33.496,33.3163,33.3869,84800.0
2008-06-11 12:50:00,52.02,52.04,51.9,51.9,95200.0,33.3933,33.4062,33.3163,33.3163,95200.0
2008-06-11 12:55:00,51.9,52.04,51.9,52.04,124900.0,33.3163,33.4062,33.3163,33.4062,124900.0
2008-06-11 13:00:00,52.04,52.08,51.92,51.98,128400.0,33.4062,33.4318,33.3291,33.3676,128400.0
2008-06-11 13:05:00,51.97,51.99,51.9,51.95,86600.0,33.3612,33.3741,33.3163,33.3484,86600.0
2008-06-11 13:10:00,51.94,52.08,51.9,52.07,92200.0,33.342,33.4318,33.3163,33.4254,92200.0
2008-06-11 13:15:00,52.07,52.13,52.05,52.05,42900.0,33.4254,33.4639,33.4126,33.4126,42900.0
2008-06-11 13:20:00,52.05,52.08,51.94,51.94,37200.0,33.4126,33.4318,33.342,33.342,37200.0
2008-06-11 13:25:00,51.94,52.05,51.94,52.02,59600.0,33.342,33.4126,33.342,33.3933,59600.0
2008-06-11 13:30:00,52.02,52.06,51.96,51.99,57900.0,33.3933,33.419,33.3548,33.3741,57900.0
2008-06-11 13:35:00,51.98,52.06,51.93,51.94,66200.0,33.3676,33.419,33.3355,33.342,66200.0
2008-06-11 13:40:00,51.93,52.04,51.93,52.01,57100.0,33.3355,33.4062,33.3355,33.3869,57100.0
2008-06-11 13:45:00,52.02,52.13,52.02,52.04,92900.0,33.3933,33.4639,33.3933,33.4062,92900.0
2008-06-11 13:50:00,52.04,52.1,52.01,52.1,51500.0,33.4062,33.4447,33.3869,33.4447,51500.0
2008-06-11 13:55:00,52.09,52.15,51.99,52.12,109000.0,33.4383,33.4768,33.3741,33.4575,109000.0
2008-06-11 14:00:00,52.13,52.19,51.99,52.07,147500.0,33.4639,33.5024,33.3741,33.4254,147500.0
2008-06-11 14:05:00,52.09,52.13,52.0,52.07,137300.0,33.4383,33.4639,33.3805,33.4254,137300.0
2008-06-11 14:10:00,52.08,52.12,52.01,52.07,71000.0,33.4318,33.4575,33.3869,33.4254,71000.0
2008-06-11 14:15:00,52.06,52.15,52.05,52.11,73100.0,33.419,33.4768,33.4126,33.4511,73100.0
2008-06-11 14:20:00,52.12,52.24,52.11,52.18,86800.0,33.4575,33.5345,33.4511,33.496,86800.0
2008-06-11 14:25:00,52.18,52.28,52.13,52.15,76200.0,33.496,33.5602,33.4639,33.4768,76200.0
2008-06-11 14:30:00,52.16,52.2,52.09,52.12,105800.0,33.4832,33.5089,33.4383,33.4575,105800.0
2008-06-11 14:35:00,52.12,52.13,52.04,52.08,65200.0,33.4575,33.4639,33.4062,33.4318,65200.0
2008-06-11 14:40:00,52.08,52.13,52.05,52.08,67100.0,33.4318,33.4639,33.4126,33.4318,67100.0
2008-06-11 14:45:00,52.09,52.09,51.95,51.96,180700.0,33.4383,33.4383,33.3484,33.3548,180700.0
2008-06-11 14:50:00,51.96,52.15,51.95,52.0,71500.0,33.3548,33.4768,33.3484,33.3805,71500.0
2008-06-11 14:55:00,52.01,52.02,51.91,51.92,58500.0,33.3869,33.3933,33.3227,33.3291,58500.0
2008-06-11 15:00:00,51.92,52.0,51.91,51.94,90300.0,33.3291,33.3805,33.3227,33.342,90300.0
2008-06-11 15:05:00,51.93,51.96,51.9,51.92,51100.0,33.3355,33.3548,33.3163,33.3291,51100.0
2008-06-11 15:10:00,51.94,52.02,51.93,51.96,99800.0,33.342,33.3933,33.3355,33.3548,99800.0
2008-06-11 15:15:00,51.96,51.97,51.83,51.85,101700.0,33.3548,33.3612,33.2714,33.2842,101700.0
2008-06-11 15:20:00,51.85,51.89,51.79,51.8,126800.0,33.2842,33.3099,33.2457,33.2521,126800.0
2008-06-11 15:25:00,51.8,51.97,51.75,51.96,157400.0,33.2521,33.3612,33.22,33.3548,157400.0
2008-06-11 15:30:00,51.97,52.07,51.92,52.03,191600.0,33.3612,33.4254,33.3291,33.3997,191600.0
2008-06-11 15:35:00,52.03,52.03,51.78,51.79,173100.0,33.3997,33.3997,33.2393,33.2457,173100.0
2008-06-11 15:40:00,51.8,51.85,51.72,51.74,276300.0,33.2521,33.2842,33.2007,33.2136,276300.0
2008-06-11 15:45:00,51.74,51.76,51.64,51.65,274600.0,33.2136,33.2264,33.1494,33.1558,274600.0
2008-06-11 15:50:00,51.65,52.0,51.61,51.74,388600.0,33.1558,33.3805,33.1301,33.2136,388600.0
2008-06-11 15:55:00,51.74,51.74,51.54,51.6,514000.0,33.2136,33.2136,33.0852,33.1237,514000.0
2008-06-12 09:30:00,51.97,52.5,51.85,51.92,287300.0,33.3612,33.7014,33.2842,33.3291,287300.0
2008-06-12 09:35:00,51.89,52.26,51.81,52.24,201900.0,33.3099,33.5474,33.2585,33.5345,201900.0
2008-06-12 09:40:00,52.26,52.55,52.24,52.48,259700.0,33.5474,33.7335,33.5345,33.6886,259700.0
2008-06-12 09:45:00,52.49,52.64,52.44,52.47,206300.0,33.695,33.7913,33.6629,33.6822,206300.0
2008-06-12 09:50:00,52.48,52.5,52.32,52.5,151900.0,33.6886,33.7014,33.5859,33.7014,151900.0
2008-06-12 09:55:00,52.5,52.5,52.46,52.49,123100.0,33.7014,33.7014,33.6758,33.695,123100.0
2008-06-12 10:00:00,52.49,52.56,52.35,52.49,336100.0,33.695,33.74,33.6052,33.695,336100.0
2008-06-12 10:05:00,52.49,52.61,52.12,52.46,320500.0,33.695,33.7721,33.4575,33.6758,320500.0
2008-06-12 10:10:00,52.46,52.7,52.44,52.7,136800.0,33.6758,33.8298,33.6629,33.8298,136800.0
2008-06-12 10:15:00,52.7,52.73,52.54,52.7,131700.0,33.8298,33.8491,33.7271,33.8298,131700.0
2008-06-12 10:20:00,52.69,52.69,52.5,52.57,129800.0,33.8234,33.8234,33.7014,33.7464,129800.0
2008-06-12 10:25:00,52.57,52.73,52.56,52.7,127100.0,33.7464,33.8491,33.74,33.8298,127100.0
2008-06-12 10:30:00,52.69,52.83,52.67,52.82,109700.0,33.8234,33.9133,33.8106,33.9069,109700.0
2008-06-12 10:35:00,52.82,52.85,52.66,52.81,88900.0,33.9069,33.9261,33.8042,33.9004,88900.0
2008-06-12 10:40:00,52.81,52.9,52.77,52.77,93500.0,33.9004,33.9582,33.8748,33.8748,93500.0
2008-06-12 10:45:00,52.76,52.82,52.7,52.79,71300.0,33.8683,33.9069,33.8298,33.8876,71300.0
2008-06-12 10:50:00,52.77,52.79,52.64,52.65,106000.0,33.8748,33.8876,33.7913,33.7977,106000.0
2008-06-12 10:55:00,52.64,52.73,52.63,52.71,68500.0,33.7913,33.8491,33.7849,33.8363,68500.0
2008-06-12 11:00:00,52.71,52.83,52.7,52.82,64900.0,33.8363,33.9133,33.8298,33.9069,64900.0
2008-06-12 11:05:00,52.83,52.84,52.67,52.7,59900.0,33.9133,33.9197,33.8106,33.8298,59900.0
2008-06-12 11:10:00,52.71,52.74,52.61,52.7,54300.0,33.8363,33.8555,33.7721,33.8298,54300.0
2008-06-12 11:15:00,52.69,52.78,52.68,52.7,53900.0,33.8234,33.8812,33.817,33.8298,53900.0
2008-06-12 11:20:00,52.7,52.8,52.69,52.74,65300.0,33.8298,33.894,33.8234,33.8555,65300.0
2008-06-12 11:25:00,52.74,52.79,52.66,52.72,37400.0,33.8555,33.8876,33.8042,33.8427,37400.0
2008-06-12 11:30:00,52.74,52.83,52.74,52.76,55900.0,33.8555,33.9133,33.8555,33.8683,55900.0
2008-06-12 11:35:00,52.76,52.78,52.68,52.69,42000.0,33.8683,33.8812,33.817,33.8234,42000.0
2008-06-12 11:40:00,52.69,52.71,52.59,52.6,107500.0,33.8234,33.8363,33.7592,33.7656,107500.0
2008-06-12 11:45:00,52.59,52.71,52.59,52.65,78200.0,33.7592,33.8363,33.7592,33.7977,78200.0
2008-06-12 11:50:00,52.65,52.65,52.58,52.6,57000.0,33.7977,33.7977,33.7528,33.7656,57000.0
2008-06-12 11:55:00,52.59,52.63,52.55,52.58,48500.0,33.7592,33.7849,33.7335,33.7528,48500.0
2008-06-12 12:00:00,52.58,52.63,52.52,52.57,50200.0,33.7528,33.7849,33.7143,33.7464,50200.0
2008-06-12 12:05:00,52.58,52.65,52.57,52.61,105100.0,33.7528,33.7977,33.7464,33.7721,105100.0
2008-06-12 12:10:00,52.61,52.65,52.58,52.58,58900.0,33.7721,33.7977,33.7528,33.7528,58900.0
2008-06-12 12:15:00,52.58,52.62,52.52,52.55,46900.0,33.7528,33.7785,33.7143,33.7335,46900.0
2008-06-12 12:20:00,52.55,52.57,52.49,52.54,60400.0,33.7335,33.7464,33.695,33.7271,60400.0
2008-06-12 12:25:00,52.54,52.6,52.49,52.55,73000.0,33.7271,33.7656,33.695,33.7335,73000.0
2008-06-12 12:30:00,52.55,52.64,52.51,52.56,111200.0,33.7335,33.7913,33.7079,33.74,111200.0
2008-06-12 12:35:00,52.56,52.59,52.51,52.51,55100.0,33.74,33.7592,33.7079,33.7079,55100.0
2008-06-12 12:40:00,52.51,52.56,52.49,52.51,47100.0,33.7079,33.74,33.695,33.7079,47100.0
2008-06-12 12:45:00,52.51,52.52,52.45,52.47,75000.0,33.7079,33.7143,33.6694,33.6822,75000.0
2008-06-12 12:50:00,52.48,52.49,52.34,52.38,102400.0,33.6886,33.695,33.5987,33.6244,102400.0
2008-06-12 12:55:00,52.38,52.4,52.3,52.36,91000.0,33.6244,33.6373,33.5731,33.6116,91000.0
2008-06-12 13:00:00,52.34,52.42,52.34,52.35,59500.0,33.5987,33.6501,33.5987,33.6052,59500.0
2008-06-12 13:05:00,52.36,52.36,52.13,52.17,99800.0,33.6116,33.6116,33.4639,33.4896,99800.0
2008-06-12 13:10:00,52.17,52.24,52.04,52.23,115700.0,33.4896,33.5345,33.4062,33.5281,115700.0
2008-06-12 13:15:00,52.24,52.26,52.1,52.1,121700.0,33.5345,33.5474,33.4447,33.4447,121700.0
2008-06-12 13:20:00,52.11,52.2,52.08,52.2,65200.0,33.4511,33.5089,33.4318,33.5089,65200.0
2008-06-12 13:25:00,52.19,52.23,52.13,52.13,60500.0,33.5024,33.5281,33.4639,33.4639,60500.0
2008-06-12 13:30:00,52.14,52.18,52.03,52.04,62300.0,33.4704,33.496,33.3997,33.4062,62300.0
2008-06-12 13:35:00,52.03,52.22,52.03,52.2,50200.0,33.3997,33.5217,33.3997,33.5089,50200.0
2008-06-12 13:40:00,52.2,52.2,52.11,52.13,46400.0,33.5089,33.5089,33.4511,33.4639,46400.0
2008-06-12 13:45:00,52.12,52.17,52.0,52.0,98800.0,33.4575,33.4896,33.3805,33.3805,98800.0
2008-06-12 13:50:00,52.0,52.03,51.92,52.02,81000.0,33.3805,33.3997,33.3291,33.3933,81000.0
2008-06-12 13:55:00,52.02,52.08,51.96,52.05,43100.0,33.3933,33.4318,33.3548,33.4126,43100.0
2008-06-12 14:00:00,52.06,52.1,51.94,51.94,70100.0,33.419,33.4447,33.342,33.342,70100.0
2008-06-12 14:05:00,51.94,52.06,51.92,52.04,91600.0,33.342,33.419,33.3291,33.4062,91600.0
2008-06-12 14:10:00,52.04,52.07,51.96,52.06,71000.0,33.4062,33.4254,33.3548,33.419,71000.0
2008-06-12 14:15:00,52.06,52.19,52.06,52.13,84600.0,33.419,33.5024,33.419,33.4639,84600.0
2008-06-12 14:20:00,52.13,52.19,52.1,52.13,73200.0,33.4639,33.5024,33.4447,33.4639,73200.0
2008-06-12 14:25:00,52.14,52.18,52.04,52.04,131600.0,33.4704,33.496,33.4062,33.4062,131600.0
2008-06-12 14:30:00,52.05,52.18,52.04,52.14,74300.0,33.4126,33.496,33.4062,33.4704,74300.0
2008-06-12 14:35:00,52.15,52.15,51.93,51.99,84100.0,33.4768,33.4768,33.3355,33.3741,84100.0
2008-06-12 14:40:00,51.99,52.03,51.93,51.96,53100.0,33.3741,33.3997,33.3355,33.3548,53100.0
2008-06-12 14:45:00,51.97,52.0,51.83,51.86,101300.0,33.3612,33.3805,33.2714,33.2906,101300.0
2008-06-12 14:50:00,51.86,52.19,51.83,51.89,68500.0,33.2906,33.5024,33.2714,33.3099,68500.0
2008-06-12 14:55:00,51.88,51.95,51.82,51.95,105400.0,33.3034,33.3484,33.2649,33.3484,105400.0
2008-06-12 15:00:00,51.94,51.96,51.86,51.94,70000.0,33.342,33.3548,33.2906,33.342,70000.0
2008-06-12 15:05:00,51.92,52.04,51.9,52.03,93600.0,33.3291,33.4062,33.3163,33.3997,93600.0
2008-06-12 15:10:00,52.02,52.04,51.91,51.95,127100.0,33.3933,33.4062,33.3227,33.3484,127100.0
2008-06-12 15:15:00,51.95,51.95,51.78,51.84,153000.0,33.3484,33.3484,33.2393,33.2778,153000.0
2008-06-12 15:20:00,51.84,51.87,51.77,51.77,187100.0,33.2778,33.297,33.2328,33.2328,187100.0
2008-06-12 15:25:00,51.78,51.79,51.61,51.74,225900.0,33.2393,33.2457,33.1301,33.2136,225900.0
2008-06-12 15:30:00,51.74,51.85,51.72,51.83,145800.0,33.2136,33.2842,33.2007,33.2714,145800.0
2008-06-12 15:35:00,51.83,51.85,51.75,51.82,156600.0,33.2714,33.2842,33.22,33.2649,156600.0
2008-06-12 15:40:00,51.83,51.91,51.77,51.9,189700.0,33.2714,33.3227,33.2328,33.3163,189700.0
2008-06-12 15:45:00,51.9,52.14,51.88,52.1,212100.0,33.3163,33.4704,33.3034,33.4447,212100.0
2008-06-12 15:50:00,52.1,52.17,52.04,52.14,222300.0,33.4447,33.4896,33.4062,33.4704,222300.0
2008-06-12 15:55:00,52.14,52.22,52.13,52.19,198600.0,33.4704,33.5217,33.4639,33.5024,198600.0
2008-06-13 09:30:00,52.65,53.17,52.65,52.9,291800.0,33.7977,34.1315,33.7977,33.9582,291800.0
2008-06-13 09:35:00,52.89,52.9,52.75,52.83,124600.0,33.9518,33.9582,33.8619,33.9133,124600.0
2008-06-13 09:40:00,52.82,52.82,52.52,52.52,103900.0,33.9069,33.9069,33.7143,33.7143,103900.0
2008-06-13 09:45:00,52.54,52.62,52.42,52.6,147800.0,33.7271,33.7785,33.6501,33.7656,147800.0
2008-06-13 09:50:00,52.58,52.95,52.54,52.86,201000.0,33.7528,33.9903,33.7271,33.9325,201000.0
2008-06-13 09:55:00,52.86,53.28,52.76,53.19,230000.0,33.9325,34.2022,33.8683,34.1444,230000.0
2008-06-13 10:00:00,53.2,53.34,53.03,53.32,182800.0,34.1508,34.2407,34.0417,34.2278,182800.0
2008-06-13 10:05:00,53.32,53.38,53.2,53.2,150200.0,34.2278,34.2663,34.1508,34.1508,150200.0
2008-06-13 10:10:00,53.22,53.31,53.03,53.15,139900.0,34.1636,34.2214,34.0417,34.1187,139900.0
2008-06-13 10:15:00,53.16,53.25,53.11,53.22,159300.0,34.1251,34.1829,34.093,34.1636,159300.0
2008-06-13 10:20:00,53.21,53.38,53.14,53.34,156900.0,34.1572,34.2663,34.1123,34.2407,156900.0
2008-06-13 10:25:00,53.35,53.48,53.31,53.34,161400.0,34.2471,34.3305,34.2214,34.2407,161400.0
2008-06-13 10:30:00,53.34,53.38,53.21,53.23,123700.0,34.2407,34.2663,34.1572,34.1701,123700.0
2008-06-13 10:35:00,53.25,53.3,53.18,53.21,71300.0,34.1829,34.215,34.138,34.1572,71300.0
2008-06-13 10:40:00,53.21,53.23,53.09,53.15,78400.0,34.1572,34.1701,34.0802,34.1187,78400.0
2008-06-13 10:45:00,53.16,53.3,53.12,53.3,84900.0,34.1251,34.215,34.0994,34.215,84900.0
2008-06-13 10:50:00,53.3,53.35,53.24,53.29,99700.0,34.215,34.2471,34.1765,34.2086,99700.0
2008-06-13 10:55:00,53.29,53.3,53.11,53.16,129100.0,34.2086,34.215,34.093,34.1251,129100.0
2008-06-13 11:00:00,53.18,53.36,53.16,53.31,98100.0,34.138,34.2535,34.1251,34.2214,98100.0
2008-06-13 11:05:00,53.31,53.34,53.23,53.25,86200.0,34.2214,34.2407,34.1701,34.1829,86200.0
2008-06-13 11:10:00,53.24,53.35,53.22,53.33,87300.0,34.1765,34.2471,34.1636,34.2343,87300.0
2008-06-13 11:15:00,53.34,53.34,53.19,53.2,104500.0,34.2407,34.2407,34.1444,34.1508,104500.0
2008-06-13 11:20:00,53.21,53.24,53.12,53.18,105300.0,34.1572,34.1765,34.0994,34.138,105300.0
2008-06-13 11:25:00,53.2,53.25,53.11,53.2,98200.0,34.1508,34.1829,34.093,34.1508,98200.0
2008-06-13 11:30:00,53.21,53.3,53.19,53.24,122700.0,34.1572,34.215,34.1444,34.1765,122700.0
2008-06-13 11:35:00,53.25,53.33,53.22,53.3,76600.0,34.1829,34.2343,34.1636,34.215,76600.0
2008-06-13 11:40:00,53.3,53.33,53.23,53.3,77100.0,34.215,34.2343,34.1701,34.215,77100.0
2008-06-13 11:45:00,53.29,53.32,53.19,53.21,113500.0,34.2086,34.2278,34.1444,34.1572,113500.0
2008-06-13 11:50:00,53.22,53.24,53.17,53.2,60500.0,34.1636,34.1765,34.1315,34.1508,60500.0
2008-06-13 11:55:00,53.21,53.25,53.14,53.14,73000.0,34.1572,34.1829,34.1123,34.1123,73000.0
2008-06-13 12:00:00,53.16,53.18,53.04,53.06,70200.0,34.1251,34.138,34.0481,34.0609,70200.0
2008-06-13 12:05:00,53.07,53.28,53.07,53.28,100100.0,34.0673,34.2022,34.0673,34.2022,100100.0
2008-06-13 12:10:00,53.28,53.31,53.24,53.3,63900.0,34.2022,34.2214,34.1765,34.215,63900.0
2008-06-13 12:15:00,53.3,53.37,53.29,53.35,56000.0,34.215,34.2599,34.2086,34.2471,56000.0
2008-06-13 12:20:00,53.35,53.35,53.27,53.27,41400.0,34.2471,34.2471,34.1957,34.1957,41400.0
2008-06-13 12:25:00,53.28,53.28,53.19,53.23,70800.0,34.2022,34.2022,34.1444,34.1701,70800.0
2008-06-13 12:30:00,53.24,53.34,53.24,53.32,47100.0,34.1765,34.2407,34.1765,34.2278,47100.0
2008-06-13 12:35:00,53.32,53.36,53.26,53.27,62300.0,34.2278,34.2535,34.1893,34.1957,62300.0
2008-06-13 12:40:00,53.26,53.3,53.15,53.22,91100.0,34.1893,34.215,34.1187,34.1636,91100.0
2008-06-13 12:45:00,53.23,53.29,53.21,53.23,43300.0,34.1701,34.2086,34.1572,34.1701,43300.0
2008-06-13 12:50:00,53.23,53.26,53.19,53.25,64900.0,34.1701,34.1893,34.1444,34.1829,64900.0
2008-06-13 12:55:00,53.26,53.29,53.23,53.26,42200.0,34.1893,34.2086,34.1701,34.1893,42200.0
2008-06-13 13:00:00,53.26,53.29,53.16,53.18,59200.0,34.1893,34.2086,34.1251,34.138,59200.0
2008-06-13 13:05:00,53.18,53.22,53.07,53.14,56300.0,34.138,34.1636,34.0673,34.1123,56300.0
2008-06-13 13:10:00,53.14,53.28,53.13,53.28,59300.0,34.1123,34.2022,34.1059,34.2022,59300.0
2008-06-13 13:15:00,53.28,53.32,53.24,53.3,51500.0,34.2022,34.2278,34.1765,34.215,51500.0
2008-06-13 13:20:00,53.31,53.32,53.19,53.29,66900.0,34.2214,34.2278,34.1444,34.2086,66900.0
2008-06-13 13:25:00,53.3,53.36,53.28,53.28,58000.0,34.215,34.2535,34.2022,34.2022,58000.0
2008-06-13 13:30:00,53.3,53.34,53.22,53.27,61100.0,34.215,34.2407,34.1636,34.1957,61100.0
2008-06-13 13:35:00,53.28,53.31,53.13,53.18,85300.0,34.2022,34.2214,34.1059,34.138,85300.0
2008-06-13 13:40:00,53.17,53.18,53.1,53.14,60800.0,34.1315,34.138,34.0866,34.1123,60800.0
2008-06-13 13:45:00,53.13,53.15,53.0,53.1,85900.0,34.1059,34.1187,34.0224,34.0866,85900.0
2008-06-13 13:50:00,53.11,53.15,53.03,53.07,55600.0,34.093,34.1187,34.0417,34.0673,55600.0
2008-06-13 13:55:00,53.07,53.13,53.07,53.1,40700.0,34.0673,34.1059,34.0673,34.0866,40700.0
2008-06-13 14:00:00,53.11,53.14,53.0,53.07,66700.0,34.093,34.1123,34.0224,34.0673,66700.0
2008-06-13 14:05:00,53.08,53.1,53.03,53.07,105900.0,34.0738,34.0866,34.0417,34.0673,105900.0
2008-06-13 14:10:00,53.09,53.18,53.09,53.1,81000.0,34.0802,34.138,34.0802,34.0866,81000.0
2008-06-13 14:15:00,53.11,53.27,53.08,53.26,99700.0,34.093,34.1957,34.0738,34.1893,99700.0
2008-06-13 14:20:00,53.26,53.28,53.13,53.19,108400.0,34.1893,34.2022,34.1059,34.1444,108400.0
2008-06-13 14:25:00,53.19,53.26,53.13,53.2,78600.0,34.1444,34.1893,34.1059,34.1508,78600.0
2008-06-13 14:30:00,53.2,53.25,53.18,53.24,74000.0,34.1508,34.1829,34.138,34.1765,74000.0
2008-06-13 14:35:00,53.22,53.24,53.18,53.19,49400.0,34.1636,34.1765,34.138,34.1444,49400.0
2008-06-13 14:40:00,53.19,53.35,53.17,53.33,94300.0,34.1444,34.2471,34.1315,34.2343,94300.0
2008-06-13 14:45:00,53.34,53.34,53.29,53.31,77400.0,34.2407,34.2407,34.2086,34.2214,77400.0
2008-06-13 14:50:00,53.3,53.33,53.25,53.32,96300.0,34.215,34.2343,34.1829,34.2278,96300.0
2008-06-13 14:55:00,53.31,53.42,53.31,53.4,65600.0,34.2214,34.292,34.2214,34.2792,65600.0
2008-06-13 15:00:00,53.41,53.43,53.35,53.39,77400.0,34.2856,34.2984,34.2471,34.2728,77400.0
2008-06-13 15:05:00,53.4,53.4,53.31,53.31,71900.0,34.2792,34.2792,34.2214,34.2214,71900.0
2008-06-13 15:10:00,53.32,53.33,53.27,53.29,97800.0,34.2278,34.2343,34.1957,34.2086,97800.0
2008-06-13 15:15:00,53.29,53.31,53.21,53.25,211900.0,34.2086,34.2214,34.1572,34.1829,211900.0
2008-06-13 15:20:00,53.25,53.32,53.22,53.3,212300.0,34.1829,34.2278,34.1636,34.215,212300.0
2008-06-13 15:25:00,53.3,53.3,53.13,53.18,203900.0,34.215,34.215,34.1059,34.138,203900.0
2008-06-13 15:30:00,53.18,53.21,53.08,53.09,189600.0,34.138,34.1572,34.0738,34.0802,189600.0
2008-06-13 15:35:00,53.09,53.23,52.99,53.22,326200.0,34.0802,34.1701,34.016,34.1636,326200.0
2008-06-13 15:40:00,53.22,53.34,53.2,53.22,356600.0,34.1636,34.2407,34.1508,34.1636,356600.0
2008-06-13 15:45:00,53.22,53.43,53.21,53.35,378400.0,34.1636,34.2984,34.1572,34.2471,378400.0
2008-06-13 15:50:00,53.35,53.46,53.35,53.44,306700.0,34.2471,34.3177,34.2471,34.3049,306700.0
2008-06-13 15:55:00,53.44,53.54,53.37,53.51,392800.0,34.3049,34.3691,34.2599,34.3498,392800.0
2008-06-16 09:30:00,53.29,53.29,52.51,52.78,216600.0,34.2086,34.2086,33.7079,33.8812,216600.0
2008-06-16 09:35:00,52.78,52.86,52.6,52.6,93500.0,33.8812,33.9325,33.7656,33.7656,93500.0
2008-06-16 09:40:00,52.6,52.8,52.6,52.69,87900.0,33.7656,33.894,33.7656,33.8234,87900.0
2008-06-16 09:45:00,52.67,52.82,52.65,52.75,70900.0,33.8106,33.9069,33.7977,33.8619,70900.0
2008-06-16 09:50:00,52.73,52.84,52.6,52.83,69900.0,33.8491,33.9197,33.7656,33.9133,69900.0
2008-06-16 09:55:00,52.83,52.85,52.71,52.75,46700.0,33.9133,33.9261,33.8363,33.8619,46700.0
2008-06-16 10:00:00,52.75,52.85,52.69,52.7,107500.0,33.8619,33.9261,33.8234,33.8298,107500.0
2008-06-16 10:05:00,52.7,52.8,52.62,52.75,55800.0,33.8298,33.894,33.7785,33.8619,55800.0
2008-06-16 10:10:00,52.76,52.8,52.71,52.8,56300.0,33.8683,33.894,33.8363,33.894,56300.0
2008-06-16 10:15:00,52.8,52.8,52.73,52.74,79300.0,33.894,33.894,33.8491,33.8555,79300.0
2008-06-16 10:20:00,52.73,52.8,52.64,52.68,115200.0,33.8491,33.894,33.7913,33.817,115200.0
2008-06-16 10:25:00,52.67,52.72,52.65,52.69,59500.0,33.8106,33.8427,33.7977,33.8234,59500.0
2008-06-16 10:30:00,52.7,52.74,52.65,52.65,91100.0,33.8298,33.8555,33.7977,33.7977,91100.0
2008-06-16 10:35:00,52.66,52.76,52.65,52.72,61200.0,33.8042,33.8683,33.7977,33.8427,61200.0
2008-06-16 10:40:00,52.73,52.81,52.72,52.8,66500.0,33.8491,33.9004,33.8427,33.894,66500.0
2008-06-16 10:45:00,52.79,52.84,52.73,52.84,102900.0,33.8876,33.9197,33.8491,33.9197,102900.0
2008-06-16 10:50:00,52.84,52.88,52.78,52.83,152000.0,33.9197,33.9454,33.8812,33.9133,152000.0
2008-06-16 10:55:00,52.83,52.93,52.8,52.93,161100.0,33.9133,33.9775,33.894,33.9775,161100.0
2008-06-16 11:00:00,52.93,52.95,52.81,52.82,118000.0,33.9775,33.9903,33.9004,33.9069,118000.0
2008-06-16 11:05:00,52.82,52.85,52.78,52.8,82300.0,33.9069,33.9261,33.8812,33.894,82300.0
2008-06-16 11:10:00,52.79,52.8,52.76,52.8,40400.0,33.8876,33.894,33.8683,33.894,40400.0
2008-06-16 11:15:00,52.8,52.8,52.71,52.71,71400.0,33.894,33.894,33.8363,33.8363,71400.0
2008-06-16 11:20:00,52.71,52.72,52.65,52.69,64700.0,33.8363,33.8427,33.7977,33.8234,64700.0
2008-06-16 11:25:00,52.68,52.76,52.65,52.7,44800.0,33.817,33.8683,33.7977,33.8298,44800.0
2008-06-16 11:30:00,52.7,52.76,52.68,52.73,36700.0,33.8298,33.8683,33.817,33.8491,36700.0
2008-06-16 11:35:00,52.73,52.8,52.72,52.78,39600.0,33.8491,33.894,33.8427,33.8812,39600.0
2008-06-16 11:40:00,52.77,52.78,52.72,52.76,44100.0,33.8748,33.8812,33.8427,33.8683,44100.0
2008-06-16 11:45:00,52.78,52.8,52.75,52.79,36900.0,33.8812,33.894,33.8619,33.8876,36900.0
2008-06-16 11:50:00,52.78,52.8,52.74,52.74,29300.0,33.8812,33.894,33.8555,33.8555,29300.0
2008-06-16 11:55:00,52.74,52.78,52.69,52.78,24400.0,33.8555,33.8812,33.8234,33.8812,24400.0
2008-06-16 12:00:00,52.78,52.78,52.65,52.66,114000.0,33.8812,33.8812,33.7977,33.8042,114000.0
2008-06-16 12:05:00,52.66,52.68,52.61,52.62,73500.0,33.8042,33.817,33.7721,33.7785,73500.0
2008-06-16 12:10:00,52.61,52.67,52.61,52.61,54500.0,33.7721,33.8106,33.7721,33.7721,54500.0
2008-06-16 12:15:00,52.61,52.68,52.58,52.65,75900.0,33.7721,33.817,33.7528,33.7977,75900.0
2008-06-16 12:20:00,52.67,52.68,52.59,52.64,65000.0,33.8106,33.817,33.7592,33.7913,65000.0
2008-06-16 12:25:00,52.64,52.73,52.62,52.7,47500.0,33.7913,33.8491,33.7785,33.8298,47500.0
2008-06-16 12:30:00,52.71,52.8,52.71,52.79,32900.0,33.8363,33.894,33.8363,33.8876,32900.0
2008-06-16 12:35:00,52.79,52.8,52.73,52.74,50400.0,33.8876,33.894,33.8491,33.8555,50400.0
2008-06-16 12:40:00,52.75,52.79,52.71,52.73,36000.0,33.8619,33.8876,33.8363,33.8491,36000.0
2008-06-16 12:45:00,52.72,52.75,52.71,52.73,24700.0,33.8427,33.8619,33.8363,33.8491,24700.0
2008-06-16 12:50:00,52.74,52.85,52.73,52.83,84600.0,33.8555,33.9261,33.8491,33.9133,84600.0
2008-06-16 12:55:00,52.83,52.83,52.7,52.7,52900.0,33.9133,33.9133,33.8298,33.8298,52900.0
2008-06-16 13:00:00,52.69,52.8,52.69,52.78,45200.0,33.8234,33.894,33.8234,33.8812,45200.0
2008-06-16 13:05:00,52.78,52.79,52.67,52.68,41700.0,33.8812,33.8876,33.8106,33.817,41700.0
2008-06-16 13:10:00,52.68,52.8,52.6,52.74,120000.0,33.817,33.894,33.7656,33.8555,120000.0
2008-06-16 13:15:00,52.74,52.88,52.74,52.85,84200.0,33.8555,33.9454,33.8555,33.9261,84200.0
2008-06-16 13:20:00,52.85,52.93,52.82,52.9,78400.0,33.9261,33.9775,33.9069,33.9582,78400.0
2008-06-16 13:25:00,52.91,53.16,52.91,53.15,77500.0,33.9646,34.1251,33.9646,34.1187,77500.0
2008-06-16 13:30:00,53.16,53.16,53.04,53.09,138600.0,34.1251,34.1251,34.0481,34.0802,138600.0
2008-06-16 13:35:00,53.09,53.21,53.08,53.11,88200.0,34.0802,34.1572,34.0738,34.093,88200.0
2008-06-16 13:40:00,53.12,53.22,53.09,53.09,98900.0,34.0994,34.1636,34.0802,34.0802,98900.0
2008-06-16 13:45:00,53.09,53.16,53.01,53.15,116400.0,34.0802,34.1251,34.0288,34.1187,116400.0
2008-06-16 13:50:00,53.15,53.16,53.05,53.08,84800.0,34.1187,34.1251,34.0545,34.0738,84800.0
2008-06-16 13:55:00,53.08,53.23,53.08,53.22,83500.0,34.0738,34.1701,34.0738,34.1636,83500.0
2008-06-16 14:00:00,53.22,53.29,53.16,53.19,121700.0,34.1636,34.2086,34.1251,34.1444,121700.0
2008-06-16 14:05:00,53.18,53.26,53.13,53.15,96700.0,34.138,34.1893,34.1059,34.1187,96700.0
2008-06-16 14:10:00,53.15,53.23,53.07,53.07,62100.0,34.1187,34.1701,34.0673,34.0673,62100.0
2008-06-16 14:15:00,53.08,53.17,53.07,53.17,82800.0,34.0738,34.1315,34.0673,34.1315,82800.0
2008-06-16 14:20:00,53.18,53.24,53.14,53.15,76400.0,34.138,34.1765,34.1123,34.1187,76400.0
2008-06-16 14:25:00,53.16,53.23,53.05,53.07,120700.0,34.1251,34.1701,34.0545,34.0673,120700.0
2008-06-16 14:30:00,53.07,53.2,53.06,53.11,66800.0,34.0673,34.1508,34.0609,34.093,66800.0
2008-06-16 14:35:00,53.11,53.14,53.06,53.08,41600.0,34.093,34.1123,34.0609,34.0738,41600.0
2008-06-16 14:40:00,53.07,53.15,53.07,53.1,32800.0,34.0673,34.1187,34.0673,34.0866,32800.0
2008-06-16 14:45:00,53.1,53.14,53.07,53.08,35000.0,34.0866,34.1123,34.0673,34.0738,35000.0
2008-06-16 14:50:00,53.07,53.13,53.05,53.11,33600.0,34.0673,34.1059,34.0545,34.093,33600.0
2008-06-16 14:55:00,53.13,53.14,53.06,53.06,27300.0,34.1059,34.1123,34.0609,34.0609,27300.0
2008-06-16 15:00:00,53.07,53.16,53.04,53.16,99900.0,34.0673,34.1251,34.0481,34.1251,99900.0
2008-06-16 15:05:00,53.16,53.19,53.07,53.1,47700.0,34.1251,34.1444,34.0673,34.0866,47700.0
2008-06-16 15:10:00,53.1,53.14,53.05,53.14,45200.0,34.0866,34.1123,34.0545,34.1123,45200.0
2008-06-16 15:15:00,53.14,53.2,53.1,53.11,58100.0,34.1123,34.1508,34.0866,34.093,58100.0
2008-06-16 15:20:00,53.12,53.14,53.06,53.1,71400.0,34.0994,34.1123,34.0609,34.0866,71400.0
2008-06-16 15:25:00,53.1,53.12,53.07,53.12,49900.0,34.0866,34.0994,34.0673,34.0994,49900.0
2008-06-16 15:30:00,53.11,53.15,53.05,53.06,85900.0,34.093,34.1187,34.0545,34.0609,85900.0
2008-06-16 15:35:00,53.06,53.07,52.98,53.02,89800.0,34.0609,34.0673,34.0096,34.0353,89800.0
2008-06-16 15:40:00,53.02,53.06,52.99,53.03,109300.0,34.0353,34.0609,34.016,34.0417,109300.0
2008-06-16 15:45:00,53.02,53.09,53.01,53.06,105200.0,34.0353,34.0802,34.0288,34.0609,105200.0
2008-06-16 15:50:00,53.06,53.14,53.05,53.06,148100.0,34.0609,34.1123,34.0545,34.0609,148100.0
2008-06-16 15:55:00,53.06,53.08,52.99,53.07,156400.0,34.0609,34.0738,34.016,34.0673,156400.0
2008-06-17 09:30:00,53.26,53.43,53.09,53.4,136700.0,34.1893,34.2984,34.0802,34.2792,136700.0
2008-06-17 09:35:00,53.34,53.37,53.24,53.28,67000.0,34.2407,34.2599,34.1765,34.2022,67000.0
2008-06-17 09:40:00,53.26,53.28,52.93,53.0,83600.0,34.1893,34.2022,33.9775,34.0224,83600.0
2008-06-17 09:45:00,53.02,53.04,52.91,52.99,52400.0,34.0353,34.0481,33.9646,34.016,52400.0
2008-06-17 09:50:00,52.99,53.06,52.97,53.04,37000.0,34.016,34.0609,34.0032,34.0481,37000.0
2008-06-17 09:55:00,53.06,53.23,52.98,53.06,191900.0,34.0609,34.1701,34.0096,34.0609,191900.0
2008-06-17 10:00:00,53.07,53.13,53.02,53.1,93200.0,34.0673,34.1059,34.0353,34.0866,93200.0
2008-06-17 10:05:00,53.09,53.23,52.92,52.94,92100.0,34.0802,34.1701,33.9711,33.9839,92100.0
2008-06-17 10:10:00,52.94,53.05,52.89,53.05,104900.0,33.9839,34.0545,33.9518,34.0545,104900.0
2008-06-17 10:15:00,53.04,53.06,52.92,53.05,72300.0,34.0481,34.0609,33.9711,34.0545,72300.0
2008-06-17 10:20:00,53.05,53.1,52.78,52.8,106200.0,34.0545,34.0866,33.8812,33.894,106200.0
2008-06-17 10:25:00,52.8,52.84,52.72,52.78,118300.0,33.894,33.9197,33.8427,33.8812,118300.0
2008-06-17 10:30:00,52.78,52.82,52.7,52.75,107700.0,33.8812,33.9069,33.8298,33.8619,107700.0
2008-06-17 10:35:00,52.76,52.78,52.71,52.78,77800.0,33.8683,33.8812,33.8363,33.8812,77800.0
2008-06-17 10:40:00,52.78,52.81,52.62,52.65,133400.0,33.8812,33.9004,33.7785,33.7977,133400.0
2008-06-17 10:45:00,52.65,52.71,52.52,52.63,137500.0,33.7977,33.8363,33.7143,33.7849,137500.0
2008-06-17 10:50:00,52.63,52.73,52.55,52.65,60100.0,33.7849,33.8491,33.7335,33.7977,60100.0
2008-06-17 10:55:00,52.65,52.73,52.64,52.66,36800.0,33.7977,33.8491,33.7913,33.8042,36800.0
2008-06-17 11:00:00,52.66,52.72,52.61,52.72,39600.0,33.8042,33.8427,33.7721,33.8427,39600.0
2008-06-17 11:05:00,52.7,52.77,52.68,52.72,84400.0,33.8298,33.8748,33.817,33.8427,84400.0
2008-06-17 11:10:00,52.73,52.74,52.65,52.73,39400.0,33.8491,33.8555,33.7977,33.8491,39400.0
2008-06-17 11:15:00,52.72,52.73,52.59,52.67,78400.0,33.8427,33.8491,33.7592,33.8106,78400.0
2008-06-17 11:20:00,52.67,52.84,52.66,52.7,105700.0,33.8106,33.9197,33.8042,33.8298,105700.0
2008-06-17 11:25:00,52.7,52.7,52.42,52.47,90400.0,33.8298,33.8298,33.6501,33.6822,90400.0
2008-06-17 11:30:00,52.47,52.5,52.36,52.42,70100.0,33.6822,33.7014,33.6116,33.6501,70100.0
2008-06-17 11:35:00,52.41,52.42,52.33,52.38,42200.0,33.6437,33.6501,33.5923,33.6244,42200.0
2008-06-17 11:40:00,52.4,52.47,52.39,52.42,39800.0,33.6373,33.6822,33.6308,33.6501,39800.0
2008-06-17 11:45:00,52.4,52.48,52.36,52.48,60200.0,33.6373,33.6886,33.6116,33.6886,60200.0
2008-06-17 11:50:00,52.47,52.53,52.42,52.44,74100.0,33.6822,33.7207,33.6501,33.6629,74100.0
2008-06-17 11:55:00,52.43,52.44,52.3,52.34,65100.0,33.6565,33.6629,33.5731,33.5987,65100.0
2008-06-17 12:00:00,52.34,52.39,52.32,52.39,35900.0,33.5987,33.6308,33.5859,33.6308,35900.0
2008-06-17 12:05:00,52.38,52.46,52.34,52.42,31000.0,33.6244,33.6758,33.5987,33.6501,31000.0
2008-06-17 12:10:00,52.41,52.52,52.37,52.51,47000.0,33.6437,33.7143,33.618,33.7079,47000.0
2008-06-17 12:15:00,52.5,52.5,52.4,52.47,31800.0,33.7014,33.7014,33.6373,33.6822,31800.0
2008-06-17 12:20:00,52.46,52.48,52.4,52.42,36000.0,33.6758,33.6886,33.6373,33.6501,36000.0
2008-06-17 12:25:00,52.42,52.47,52.4,52.41,44300.0,33.6501,33.6822,33.6373,33.6437,44300.0
2008-06-17 12:30:00,52.41,52.47,52.38,52.4,78200.0,33.6437,33.6822,33.6244,33.6373,78200.0
2008-06-17 12:35:00,52.4,52.41,52.27,52.38,90300.0,33.6373,33.6437,33.5538,33.6244,90300.0
2008-06-17 12:40:00,52.38,52.43,52.36,52.42,52000.0,33.6244,33.6565,33.6116,33.6501,52000.0
2008-06-17 12:45:00,52.42,52.48,52.42,52.47,46400.0,33.6501,33.6886,33.6501,33.6822,46400.0
2008-06-17 12:50:00,52.48,52.49,52.39,52.47,45400.0,33.6886,33.695,33.6308,33.6822,45400.0
2008-06-17 12:55:00,52.48,52.51,52.47,52.48,26400.0,33.6886,33.7079,33.6822,33.6886,26400.0
2008-06-17 13:00:00,52.47,52.47,52.33,52.34,71000.0,33.6822,33.6822,33.5923,33.5987,71000.0
2008-06-17 13:05:00,52.34,52.54,52.33,52.54,59000.0,33.5987,33.7271,33.5923,33.7271,59000.0
2008-06-17 13:10:00,52.53,52.6,52.51,52.57,29400.0,33.7207,33.7656,33.7079,33.7464,29400.0
2008-06-17 13:15:00,52.57,52.59,52.5,52.5,32100.0,33.7464,33.7592,33.7014,33.7014,32100.0
2008-06-17 13:20:00,52.5,52.61,52.45,52.61,53000.0,33.7014,33.7721,33.6694,33.7721,53000.0
2008-06-17 13:25:00,52.61,52.66,52.55,52.64,73500.0,33.7721,33.8042,33.7335,33.7913,73500.0
2008-06-17 13:30:00,52.63,52.67,52.6,52.65,48100.0,33.7849,33.8106,33.7656,33.7977,48100.0
2008-06-17 13:35:00,52.65,52.71,52.62,52.64,41900.0,33.7977,33.8363,33.7785,33.7913,41900.0
2008-06-17 13:40:00,52.65,52.69,52.6,52.62,31600.0,33.7977,33.8234,33.7656,33.7785,31600.0
2008-06-17 13:45:00,52.63,52.68,52.59,52.66,27400.0,33.7849,33.817,33.7592,33.8042,27400.0
2008-06-17 13:50:00,52.65,52.69,52.65,52.67,27000.0,33.7977,33.8234,33.7977,33.8106,27000.0
2008-06-17 13:55:00,52.66,52.67,52.61,52.65,28200.0,33.8042,33.8106,33.7721,33.7977,28200.0
2008-06-17 14:00:00,52.65,52.65,52.45,52.6,130900.0,33.7977,33.7977,33.6694,33.7656,130900.0
2008-06-17 14:05:00,52.62,52.63,52.54,52.58,50900.0,33.7785,33.7849,33.7271,33.7528,50900.0
2008-06-17 14:10:00,52.58,52.59,52.5,52.52,18400.0,33.7528,33.7592,33.7014,33.7143,18400.0
2008-06-17 14:15:00,52.51,52.59,52.49,52.52,55300.0,33.7079,33.7592,33.695,33.7143,55300.0
2008-06-17 14:20:00,52.52,52.57,52.5,52.5,27300.0,33.7143,33.7464,33.7014,33.7014,27300.0
2008-06-17 14:25:00,52.5,52.5,52.39,52.45,54000.0,33.7014,33.7014,33.6308,33.6694,54000.0
2008-06-17 14:30:00,52.45,52.5,52.43,52.5,19700.0,33.6694,33.7014,33.6565,33.7014,19700.0
2008-06-17 14:35:00,52.49,52.53,52.46,52.46,55000.0,33.695,33.7207,33.6758,33.6758,55000.0
2008-06-17 14:40:00,52.46,52.49,52.43,52.48,65300.0,33.6758,33.695,33.6565,33.6886,65300.0
2008-06-17 14:45:00,52.48,52.5,52.46,52.5,43100.0,33.6886,33.7014,33.6758,33.7014,43100.0
2008-06-17 14:50:00,52.5,52.5,52.47,52.48,32500.0,33.7014,33.7014,33.6822,33.6886,32500.0
2008-06-17 14:55:00,52.48,52.53,52.46,52.5,86200.0,33.6886,33.7207,33.6758,33.7014,86200.0
2008-06-17 15:00:00,52.5,52.53,52.45,52.5,69500.0,33.7014,33.7207,33.6694,33.7014,69500.0
2008-06-17 15:05:00,52.49,52.52,52.46,52.48,39700.0,33.695,33.7143,33.6758,33.6886,39700.0
2008-06-17 15:10:00,52.49,52.52,52.47,52.51,70400.0,33.695,33.7143,33.6822,33.7079,70400.0
2008-06-17 15:15:00,52.5,52.51,52.39,52.41,98200.0,33.7014,33.7079,33.6308,33.6437,98200.0
2008-06-17 15:20:00,52.41,52.45,52.39,52.45,134400.0,33.6437,33.6694,33.6308,33.6694,134400.0
2008-06-17 15:25:00,52.44,52.49,52.43,52.48,166400.0,33.6629,33.695,33.6565,33.6886,166400.0
2008-06-17 15:30:00,52.47,52.52,52.43,52.52,85300.0,33.6822,33.7143,33.6565,33.7143,85300.0
2008-06-17 15:35:00,52.52,52.52,52.42,52.48,168600.0,33.7143,33.7143,33.6501,33.6886,168600.0
2008-06-17 15:40:00,52.47,52.5,52.35,52.36,217200.0,33.6822,33.7014,33.6052,33.6116,217200.0
2008-06-17 15:45:00,52.37,52.47,52.35,52.46,272500.0,33.618,33.6822,33.6052,33.6758,272500.0
2008-06-17 15:50:00,52.46,52.55,52.46,52.52,231000.0,33.6758,33.7335,33.6758,33.7143,231000.0
2008-06-17 15:55:00,52.52,52.54,52.41,52.46,336900.0,33.7143,33.7271,33.6437,33.6758,336900.0
2008-06-18 09:30:00,52.3,52.4,52.0,52.22,94100.0,33.5731,33.6373,33.3805,33.5217,94100.0
2008-06-18 09:35:00,52.22,52.35,52.13,52.16,43400.0,33.5217,33.6052,33.4639,33.4832,43400.0
2008-06-18 09:40:00,52.16,52.37,52.11,52.34,55800.0,33.4832,33.618,33.4511,33.5987,55800.0
2008-06-18 09:45:00,52.34,52.39,52.08,52.08,73100.0,33.5987,33.6308,33.4318,33.4318,73100.0
2008-06-18 09:50:00,52.08,52.18,52.02,52.1,93900.0,33.4318,33.496,33.3933,33.4447,93900.0
2008-06-18 09:55:00,52.1,52.11,52.03,52.04,82300.0,33.4447,33.4511,33.3997,33.4062,82300.0
2008-06-18 10:00:00,52.03,52.03,51.86,51.89,91800.0,33.3997,33.3997,33.2906,33.3099,91800.0
2008-06-18 10:05:00,51.9,51.9,51.7,51.72,104900.0,33.3163,33.3163,33.1879,33.2007,104900.0
2008-06-18 10:10:00,51.71,51.72,51.6,51.62,184300.0,33.1943,33.2007,33.1237,33.1365,184300.0
2008-06-18 10:15:00,51.62,51.71,51.62,51.71,143800.0,33.1365,33.1943,33.1365,33.1943,143800.0
2008-06-18 10:20:00,51.72,51.83,51.71,51.76,138000.0,33.2007,33.2714,33.1943,33.2264,138000.0
2008-06-18 10:25:00,51.76,51.79,51.62,51.62,136200.0,33.2264,33.2457,33.1365,33.1365,136200.0
2008-06-18 10:30:00,51.63,51.63,51.5,51.59,119000.0,33.143,33.143,33.0595,33.1173,119000.0
2008-06-18 10:35:00,51.6,51.71,51.53,51.57,191100.0,33.1237,33.1943,33.0788,33.1044,191100.0
2008-06-18 10:40:00,51.56,51.61,51.49,51.49,106200.0,33.098,33.1301,33.0531,33.0531,106200.0
2008-06-18 10:45:00,51.5,51.62,51.49,51.54,72700.0,33.0595,33.1365,33.0531,33.0852,72700.0
2008-06-18 10:50:00,51.54,51.54,51.43,51.51,175900.0,33.0852,33.0852,33.0146,33.0659,175900.0
2008-06-18 10:55:00,51.52,51.61,51.46,51.54,82500.0,33.0724,33.1301,33.0338,33.0852,82500.0
2008-06-18 11:00:00,51.54,51.56,51.46,51.53,81700.0,33.0852,33.098,33.0338,33.0788,81700.0
2008-06-18 11:05:00,51.53,51.77,51.53,51.73,98100.0,33.0788,33.2328,33.0788,33.2072,98100.0
2008-06-18 11:10:00,51.74,51.87,51.66,51.83,118100.0,33.2136,33.297,33.1622,33.2714,118100.0
2008-06-18 11:15:00,51.83,51.84,51.7,51.75,68300.0,33.2714,33.2778,33.1879,33.22,68300.0
2008-06-18 11:20:00,51.74,51.8,51.7,51.8,60800.0,33.2136,33.2521,33.1879,33.2521,60800.0
2008-06-18 11:25:00,51.79,51.9,51.77,51.78,77500.0,33.2457,33.3163,33.2328,33.2393,77500.0
2008-06-18 11:30:00,51.78,51.88,51.76,51.86,35600.0,33.2393,33.3034,33.2264,33.2906,35600.0
2008-06-18 11:35:00,51.86,51.98,51.85,51.95,617300.0,33.2906,33.3676,33.2842,33.3484,617300.0
2008-06-18 11:40:00,51.96,51.97,51.85,51.86,51900.0,33.3548,33.3612,33.2842,33.2906,51900.0
2008-06-18 11:45:00,51.86,51.88,51.84,51.86,16300.0,33.2906,33.3034,33.2778,33.2906,16300.0
2008-06-18 11:50:00,51.85,52.07,51.84,52.06,85700.0,33.2842,33.4254,33.2778,33.419,85700.0
2008-06-18 11:55:00,52.06,52.12,51.85,51.95,121700.0,33.419,33.4575,33.2842,33.3484,121700.0
2008-06-18 12:00:00,51.95,51.96,51.85,51.88,31900.0,33.3484,33.3548,33.2842,33.3034,31900.0
2008-06-18 12:05:00,51.88,51.88,51.75,51.76,29600.0,33.3034,33.3034,33.22,33.2264,29600.0
2008-06-18 12:10:00,51.74,51.79,51.72,51.75,40900.0,33.2136,33.2457,33.2007,33.22,40900.0
2008-06-18 12:15:00,51.76,51.76,51.66,51.67,49200.0,33.2264,33.2264,33.1622,33.1686,49200.0
2008-06-18 12:20:00,51.66,51.69,51.58,51.63,87600.0,33.1622,33.1815,33.1109,33.143,87600.0
2008-06-18 12:25:00,51.64,51.67,51.61,51.65,47100.0,33.1494,33.1686,33.1301,33.1558,47100.0
2008-06-18 12:30:00,51.64,51.69,51.61,51.68,43100.0,33.1494,33.1815,33.1301,33.1751,43100.0
2008-06-18 12:35:00,51.68,51.68,51.57,51.59,84200.0,33.1751,33.1751,33.1044,33.1173,84200.0
2008-06-18 12:40:00,51.59,51.6,51.55,51.56,99800.0,33.1173,33.1237,33.0916,33.098,99800.0
2008-06-18 12:45:00,51.55,51.57,51.45,51.45,71500.0,33.0916,33.1044,33.0274,33.0274,71500.0
2008-06-18 12:50:00,51.46,51.46,51.36,51.37,68000.0,33.0338,33.0338,32.9696,32.9761,68000.0
2008-06-18 12:55:00,51.38,51.38,51.26,51.34,80100.0,32.9825,32.9825,32.9055,32.9568,80100.0
2008-06-18 13:00:00,51.32,51.33,51.18,51.2,108900.0,32.944,32.9504,32.8541,32.8669,108900.0
2008-06-18 13:05:00,51.2,51.24,51.06,51.07,120000.0,32.8669,32.8926,32.7771,32.7835,120000.0
2008-06-18 13:10:00,51.07,51.1,51.01,51.03,80500.0,32.7835,32.8027,32.745,32.7578,80500.0
2008-06-18 13:15:00,51.03,51.04,50.8,50.9,363000.0,32.7578,32.7642,32.6102,32.6744,363000.0
2008-06-18 13:20:00,50.9,50.94,50.77,50.88,156500.0,32.6744,32.7,32.5909,32.6615,156500.0
2008-06-18 13:25:00,50.87,50.9,50.81,50.88,88700.0,32.6551,32.6744,32.6166,32.6615,88700.0
2008-06-18 13:30:00,50.88,50.92,50.79,50.91,117700.0,32.6615,32.6872,32.6037,32.6808,117700.0
2008-06-18 13:35:00,50.91,50.92,50.84,50.86,104500.0,32.6808,32.6872,32.6358,32.6487,104500.0
2008-06-18 13:40:00,50.86,50.9,50.85,50.87,144300.0,32.6487,32.6744,32.6423,32.6551,144300.0
2008-06-18 13:45:00,50.86,50.88,50.79,50.81,130100.0,32.6487,32.6615,32.6037,32.6166,130100.0
2008-06-18 13:50:00,50.8,50.83,50.67,50.7,225000.0,32.6102,32.6294,32.5267,32.546,225000.0
2008-06-18 13:55:00,50.71,50.83,50.7,50.78,259600.0,32.5524,32.6294,32.546,32.5973,259600.0
2008-06-18 14:00:00,50.78,50.98,50.77,50.87,167800.0,32.5973,32.7257,32.5909,32.6551,167800.0
2008-06-18 14:05:00,50.87,51.01,50.83,50.98,170200.0,32.6551,32.745,32.6294,32.7257,170200.0
2008-06-18 14:10:00,50.97,51.01,50.94,50.95,161400.0,32.7193,32.745,32.7,32.7065,161400.0
2008-06-18 14:15:00,50.96,51.11,50.92,51.0,201000.0,32.7129,32.8092,32.6872,32.7385,201000.0
2008-06-18 14:20:00,51.0,51.03,50.83,50.89,166700.0,32.7385,32.7578,32.6294,32.6679,166700.0
2008-06-18 14:25:00,50.88,50.98,50.85,50.91,96300.0,32.6615,32.7257,32.6423,32.6808,96300.0
2008-06-18 14:30:00,50.92,50.95,50.86,50.93,55100.0,32.6872,32.7065,32.6487,32.6936,55100.0
2008-06-18 14:35:00,50.93,51.07,50.92,50.93,73300.0,32.6936,32.7835,32.6872,32.6936,73300.0
2008-06-18 14:40:00,50.93,50.96,50.88,50.89,147100.0,32.6936,32.7129,32.6615,32.6679,147100.0
2008-06-18 14:45:00,50.89,50.9,50.83,50.83,165300.0,32.6679,32.6744,32.6294,32.6294,165300.0
2008-06-18 14:50:00,50.84,51.0,50.83,50.97,117000.0,32.6358,32.7385,32.6294,32.7193,117000.0
2008-06-18 14:55:00,50.98,51.07,50.89,51.04,133400.0,32.7257,32.7835,32.6679,32.7642,133400.0
2008-06-18 15:00:00,51.05,51.06,50.94,50.96,76200.0,32.7706,32.7771,32.7,32.7129,76200.0
2008-06-18 15:05:00,50.97,51.09,50.86,51.08,107200.0,32.7193,32.7963,32.6487,32.7899,107200.0
2008-06-18 15:10:00,51.09,51.16,50.9,51.03,180200.0,32.7963,32.8413,32.6744,32.7578,180200.0
2008-06-18 15:15:00,51.03,51.13,51.01,51.12,99100.0,32.7578,32.822,32.745,32.8156,99100.0
2008-06-18 15:20:00,51.13,51.15,51.02,51.03,112300.0,32.822,32.8348,32.7514,32.7578,112300.0
2008-06-18 15:25:00,51.03,51.11,50.98,51.11,210200.0,32.7578,32.8092,32.7257,32.8092,210200.0
2008-06-18 15:30:00,51.1,51.11,50.99,51.01,175500.0,32.8027,32.8092,32.7321,32.745,175500.0
2008-06-18 15:35:00,51.0,51.06,50.93,50.94,184700.0,32.7385,32.7771,32.6936,32.7,184700.0
2008-06-18 15:40:00,50.94,50.99,50.88,50.95,339100.0,32.7,32.7321,32.6615,32.7065,339100.0
2008-06-18 15:45:00,50.95,51.01,50.89,50.91,239000.0,32.7065,32.745,32.6679,32.6808,239000.0
2008-06-18 15:50:00,50.91,51.01,50.9,50.91,324900.0,32.6808,32.745,32.6744,32.6808,324900.0
2008-06-18 15:55:00,50.9,50.98,50.75,50.83,585500.0,32.6744,32.7257,32.5781,32.6294,585500.0
2008-06-19 09:30:00,50.86,51.48,50.8,51.24,92800.0,32.6487,33.0467,32.6102,32.8926,92800.0
2008-06-19 09:35:00,51.29,51.49,51.22,51.43,139600.0,32.9247,33.0531,32.8798,33.0146,139600.0
2008-06-19 09:40:00,51.43,51.48,51.18,51.28,215800.0,33.0146,33.0467,32.8541,32.9183,215800.0
2008-06-19 09:45:00,51.27,51.61,51.25,51.6,173600.0,32.9119,33.1301,32.899,33.1237,173600.0
2008-06-19 09:50:00,51.6,51.8,51.51,51.79,165500.0,33.1237,33.2521,33.0659,33.2457,165500.0
2008-06-19 09:55:00,51.78,51.92,51.7,51.77,213200.0,33.2393,33.3291,33.1879,33.2328,213200.0
2008-06-19 10:00:00,51.77,51.93,51.59,51.9,386600.0,33.2328,33.3355,33.1173,33.3163,386600.0
2008-06-19 10:05:00,51.89,52.02,51.76,51.82,256300.0,33.3099,33.3933,33.2264,33.2649,256300.0
2008-06-19 10:10:00,51.82,51.82,51.62,51.76,100600.0,33.2649,33.2649,33.1365,33.2264,100600.0
2008-06-19 10:15:00,51.75,51.82,51.65,51.7,130900.0,33.22,33.2649,33.1558,33.1879,130900.0
2008-06-19 10:20:00,51.71,52.0,51.7,51.95,169100.0,33.1943,33.3805,33.1879,33.3484,169100.0
2008-06-19 10:25:00,51.95,51.97,51.83,51.92,82900.0,33.3484,33.3612,33.2714,33.3291,82900.0
2008-06-19 10:30:00,51.92,52.0,51.89,51.92,140400.0,33.3291,33.3805,33.3099,33.3291,140400.0
2008-06-19 10:35:00,51.92,51.93,51.85,51.9,144200.0,33.3291,33.3355,33.2842,33.3163,144200.0
2008-06-19 10:40:00,51.9,51.91,51.85,51.87,97800.0,33.3163,33.3227,33.2842,33.297,97800.0
2008-06-19 10:45:00,51.87,51.96,51.85,51.92,86300.0,33.297,33.3548,33.2842,33.3291,86300.0
2008-06-19 10:50:00,51.92,52.0,51.9,51.91,118700.0,33.3291,33.3805,33.3163,33.3227,118700.0
2008-06-19 10:55:00,51.91,51.92,51.82,51.84,132600.0,33.3227,33.3291,33.2649,33.2778,132600.0
2008-06-19 11:00:00,51.84,51.94,51.75,51.75,118000.0,33.2778,33.342,33.22,33.22,118000.0
2008-06-19 11:05:00,51.76,51.77,51.65,51.67,240500.0,33.2264,33.2328,33.1558,33.1686,240500.0
2008-06-19 11:10:00,51.67,51.68,51.64,51.66,218800.0,33.1686,33.1751,33.1494,33.1622,218800.0
2008-06-19 11:15:00,51.67,51.8,51.63,51.65,288000.0,33.1686,33.2521,33.143,33.1558,288000.0
2008-06-19 11:20:00,51.65,51.69,51.42,51.42,82800.0,33.1558,33.1815,33.0082,33.0082,82800.0
2008-06-19 11:25:00,51.42,51.49,51.33,51.47,121400.0,33.0082,33.0531,32.9504,33.0403,121400.0
2008-06-19 11:30:00,51.46,51.73,51.45,51.72,143100.0,33.0338,33.2072,33.0274,33.2007,143100.0
2008-06-19 11:35:00,51.72,51.8,51.66,51.69,94100.0,33.2007,33.2521,33.1622,33.1815,94100.0
2008-06-19 11:40:00,51.7,51.77,51.61,51.62,79700.0,33.1879,33.2328,33.1301,33.1365,79700.0
2008-06-19 11:45:00,51.61,51.62,51.45,51.47,96500.0,33.1301,33.1365,33.0274,33.0403,96500.0
2008-06-19 11:50:00,51.46,51.52,51.45,51.5,68700.0,33.0338,33.0724,33.0274,33.0595,68700.0
2008-06-19 11:55:00,51.51,51.54,51.45,51.46,59600.0,33.0659,33.0852,33.0274,33.0338,59600.0
2008-06-19 12:00:00,51.48,51.58,51.45,51.55,78400.0,33.0467,33.1109,33.0274,33.0916,78400.0
2008-06-19 12:05:00,51.56,51.75,51.53,51.75,73300.0,33.098,33.22,33.0788,33.22,73300.0
2008-06-19 12:10:00,51.75,51.8,51.68,51.8,66200.0,33.22,33.2521,33.1751,33.2521,66200.0
2008-06-19 12:15:00,51.81,51.94,51.8,51.82,109200.0,33.2585,33.342,33.2521,33.2649,109200.0
2008-06-19 12:20:00,51.82,51.85,51.73,51.75,77900.0,33.2649,33.2842,33.2072,33.22,77900.0
2008-06-19 12:25:00,51.75,51.77,51.59,51.59,86600.0,33.22,33.2328,33.1173,33.1173,86600.0
2008-06-19 12:30:00,51.6,51.65,51.52,51.64,74100.0,33.1237,33.1558,33.0724,33.1494,74100.0
2008-06-19 12:35:00,51.64,51.64,51.51,51.52,33300.0,33.1494,33.1494,33.0659,33.0724,33300.0
2008-06-19 12:40:00,51.53,51.54,51.45,51.45,50400.0,33.0788,33.0852,33.0274,33.0274,50400.0
2008-06-19 12:45:00,51.46,51.52,51.45,51.46,67000.0,33.0338,33.0724,33.0274,33.0338,67000.0
2008-06-19 12:50:00,51.47,51.49,51.43,51.45,71900.0,33.0403,33.0531,33.0146,33.0274,71900.0
2008-06-19 12:55:00,51.44,51.46,51.4,51.41,69600.0,33.021,33.0338,32.9953,33.0017,69600.0
2008-06-19 13:00:00,51.41,51.42,51.31,51.32,54700.0,33.0017,33.0082,32.9375,32.944,54700.0
2008-06-19 13:05:00,51.32,51.45,51.3,51.45,59700.0,32.944,33.0274,32.9311,33.0274,59700.0
2008-06-19 13:10:00,51.46,51.52,51.42,51.47,53100.0,33.0338,33.0724,33.0082,33.0403,53100.0
2008-06-19 13:15:00,51.45,51.51,51.44,51.48,61300.0,33.0274,33.0659,33.021,33.0467,61300.0
2008-06-19 13:20:00,51.49,51.5,51.34,51.35,51700.0,33.0531,33.0595,32.9568,32.9632,51700.0
2008-06-19 13:25:00,51.35,51.38,51.33,51.37,50600.0,32.9632,32.9825,32.9504,32.9761,50600.0
2008-06-19 13:30:00,51.38,51.47,51.37,51.45,72600.0,32.9825,33.0403,32.9761,33.0274,72600.0
2008-06-19 13:35:00,51.44,51.47,51.35,51.36,65000.0,33.021,33.0403,32.9632,32.9696,65000.0
2008-06-19 13:40:00,51.37,51.37,51.24,51.25,70700.0,32.9761,32.9761,32.8926,32.899,70700.0
2008-06-19 13:45:00,51.24,51.24,51.12,51.16,67700.0,32.8926,32.8926,32.8156,32.8413,67700.0
2008-06-19 13:50:00,51.17,51.24,51.13,51.23,51300.0,32.8477,32.8926,32.822,32.8862,51300.0
2008-06-19 13:55:00,51.23,51.23,51.13,51.21,42300.0,32.8862,32.8862,32.822,32.8734,42300.0
2008-06-19 14:00:00,51.21,51.22,51.08,51.15,83300.0,32.8734,32.8798,32.7899,32.8348,83300.0
2008-06-19 14:05:00,51.15,51.16,51.11,51.15,37900.0,32.8348,32.8413,32.8092,32.8348,37900.0
2008-06-19 14:10:00,51.15,51.31,51.14,51.27,48700.0,32.8348,32.9375,32.8284,32.9119,48700.0
2008-06-19 14:15:00,51.28,51.3,51.24,51.28,50100.0,32.9183,32.9311,32.8926,32.9183,50100.0
2008-06-19 14:20:00,51.29,51.36,51.24,51.31,71800.0,32.9247,32.9696,32.8926,32.9375,71800.0
2008-06-19 14:25:00,51.31,51.53,51.3,51.52,75500.0,32.9375,33.0788,32.9311,33.0724,75500.0
2008-06-19 14:30:00,51.53,51.69,51.5,51.66,83000.0,33.0788,33.1815,33.0595,33.1622,83000.0
2008-06-19 14:35:00,51.66,51.68,51.53,51.61,59800.0,33.1622,33.1751,33.0788,33.1301,59800.0
2008-06-19 14:40:00,51.62,51.71,51.6,51.69,112500.0,33.1365,33.1943,33.1237,33.1815,112500.0
2008-06-19 14:45:00,51.68,51.79,51.65,51.77,167500.0,33.1751,33.2457,33.1558,33.2328,167500.0
2008-06-19 14:50:00,51.77,51.84,51.75,51.82,81100.0,33.2328,33.2778,33.22,33.2649,81100.0
2008-06-19 14:55:00,51.81,51.82,51.74,51.79,106000.0,33.2585,33.2649,33.2136,33.2457,106000.0
2008-06-19 15:00:00,51.79,51.9,51.79,51.89,143500.0,33.2457,33.3163,33.2457,33.3099,143500.0
2008-06-19 15:05:00,51.89,51.94,51.85,51.92,137700.0,33.3099,33.342,33.2842,33.3291,137700.0
2008-06-19 15:10:00,51.91,51.95,51.85,51.92,127800.0,33.3227,33.3484,33.2842,33.3291,127800.0
2008-06-19 15:15:00,51.92,51.92,51.87,51.91,89900.0,33.3291,33.3291,33.297,33.3227,89900.0
2008-06-19 15:20:00,51.91,51.92,51.89,51.91,170000.0,33.3227,33.3291,33.3099,33.3227,170000.0
2008-06-19 15:25:00,51.91,51.93,51.89,51.92,184300.0,33.3227,33.3355,33.3099,33.3291,184300.0
2008-06-19 15:30:00,51.92,52.05,51.91,52.05,282400.0,33.3291,33.4126,33.3227,33.4126,282400.0
2008-06-19 15:35:00,52.05,52.07,51.97,52.02,203400.0,33.4126,33.4254,33.3612,33.3933,203400.0
2008-06-19 15:40:00,52.01,52.06,51.96,52.03,210800.0,33.3869,33.419,33.3548,33.3997,210800.0
2008-06-19 15:45:00,52.02,52.02,51.92,51.92,169800.0,33.3933,33.3933,33.3291,33.3291,169800.0
2008-06-19 15:50:00,51.92,52.01,51.87,51.94,213100.0,33.3291,33.3869,33.297,33.342,213100.0
2008-06-19 15:55:00,51.95,51.95,51.79,51.83,198100.0,33.3484,33.3484,33.2457,33.2714,198100.0
2008-06-20 09:30:00,51.51,51.72,51.11,51.11,905300.0,33.0659,33.2007,32.8092,32.8092,905300.0
2008-06-20 09:35:00,51.14,51.19,50.85,50.88,134500.0,32.8284,32.8605,32.6423,32.6615,134500.0
2008-06-20 09:40:00,50.86,51.01,50.75,50.77,114300.0,32.6487,32.745,32.5781,32.5909,114300.0
2008-06-20 09:45:00,50.77,50.93,50.73,50.74,112400.0,32.5909,32.6936,32.5652,32.5716,112400.0
2008-06-20 09:50:00,50.73,50.78,50.5,50.52,226600.0,32.5652,32.5973,32.4176,32.4304,226600.0
2008-06-20 09:55:00,50.51,50.52,50.25,50.35,220800.0,32.424,32.4304,32.2571,32.3213,220800.0
2008-06-20 10:00:00,50.35,50.35,50.1,50.11,143600.0,32.3213,32.3213,32.1608,32.1672,143600.0
2008-06-20 10:05:00,50.11,50.14,50.01,50.14,141800.0,32.1672,32.1865,32.103,32.1865,141800.0
2008-06-20 10:10:00,50.14,50.18,50.05,50.07,112600.0,32.1865,32.2122,32.1287,32.1416,112600.0
2008-06-20 10:15:00,50.06,50.35,50.03,50.09,145200.0,32.1351,32.3213,32.1159,32.1544,145200.0
2008-06-20 10:20:00,50.09,50.19,50.09,50.19,85500.0,32.1544,32.2186,32.1544,32.2186,85500.0
2008-06-20 10:25:00,50.19,50.36,50.15,50.29,116500.0,32.2186,32.3277,32.1929,32.2828,116500.0
2008-06-20 10:30:00,50.29,50.39,50.23,50.26,134900.0,32.2828,32.347,32.2443,32.2635,134900.0
2008-06-20 10:35:00,50.26,50.35,50.12,50.16,103600.0,32.2635,32.3213,32.1736,32.1993,103600.0
2008-06-20 10:40:00,50.16,50.31,50.12,50.15,123800.0,32.1993,32.2956,32.1736,32.1929,123800.0
2008-06-20 10:45:00,50.16,50.29,50.16,50.28,77600.0,32.1993,32.2828,32.1993,32.2764,77600.0
2008-06-20 10:50:00,50.29,50.5,50.26,50.4,96200.0,32.2828,32.4176,32.2635,32.3534,96200.0
2008-06-20 10:55:00,50.4,50.57,50.39,50.41,67600.0,32.3534,32.4625,32.347,32.3598,67600.0
2008-06-20 11:00:00,50.4,50.41,50.22,50.22,66300.0,32.3534,32.3598,32.2378,32.2378,66300.0
2008-06-20 11:05:00,50.22,50.44,50.21,50.43,67000.0,32.2378,32.3791,32.2314,32.3726,67000.0
2008-06-20 11:10:00,50.44,50.54,50.43,50.48,80800.0,32.3791,32.4433,32.3726,32.4047,80800.0
2008-06-20 11:15:00,50.48,50.56,50.48,50.53,41700.0,32.4047,32.4561,32.4047,32.4368,41700.0
2008-06-20 11:20:00,50.53,50.7,50.5,50.69,107700.0,32.4368,32.546,32.4176,32.5395,107700.0
2008-06-20 11:25:00,50.7,50.73,50.63,50.64,83200.0,32.546,32.5652,32.501,32.5075,83200.0
2008-06-20 11:30:00,50.64,50.64,50.47,50.5,75800.0,32.5075,32.5075,32.3983,32.4176,75800.0
2008-06-20 11:35:00,50.49,50.52,50.44,50.45,48100.0,32.4112,32.4304,32.3791,32.3855,48100.0
2008-06-20 11:40:00,50.45,50.56,50.43,50.44,105500.0,32.3855,32.4561,32.3726,32.3791,105500.0
2008-06-20 11:45:00,50.44,50.44,50.33,50.34,56500.0,32.3791,32.3791,32.3085,32.3149,56500.0
2008-06-20 11:50:00,50.34,50.4,50.32,50.4,41400.0,32.3149,32.3534,32.302,32.3534,41400.0
2008-06-20 11:55:00,50.4,50.44,50.36,50.41,38900.0,32.3534,32.3791,32.3277,32.3598,38900.0
2008-06-20 12:00:00,50.41,50.44,50.38,50.44,38400.0,32.3598,32.3791,32.3406,32.3791,38400.0
2008-06-20 12:05:00,50.44,50.45,50.31,50.33,74300.0,32.3791,32.3855,32.2956,32.3085,74300.0
2008-06-20 12:10:00,50.33,50.41,50.31,50.39,73200.0,32.3085,32.3598,32.2956,32.347,73200.0
2008-06-20 12:15:00,50.39,50.44,50.39,50.44,38900.0,32.347,32.3791,32.347,32.3791,38900.0
2008-06-20 12:20:00,50.44,50.45,50.36,50.4,42800.0,32.3791,32.3855,32.3277,32.3534,42800.0
2008-06-20 12:25:00,50.39,50.42,50.32,50.42,46700.0,32.347,32.3662,32.302,32.3662,46700.0
2008-06-20 12:30:00,50.42,50.45,50.39,50.42,54000.0,32.3662,32.3855,32.347,32.3662,54000.0
2008-06-20 12:35:00,50.42,50.51,50.41,50.45,50200.0,32.3662,32.424,32.3598,32.3855,50200.0
2008-06-20 12:40:00,50.45,50.46,50.39,50.4,53900.0,32.3855,32.3919,32.347,32.3534,53900.0
2008-06-20 12:45:00,50.4,50.4,50.35,50.37,26200.0,32.3534,32.3534,32.3213,32.3341,26200.0
2008-06-20 12:50:00,50.36,50.37,50.32,50.32,37200.0,32.3277,32.3341,32.302,32.302,37200.0
2008-06-20 12:55:00,50.32,50.33,50.17,50.24,109800.0,32.302,32.3085,32.2057,32.2507,109800.0
2008-06-20 13:00:00,50.24,50.24,50.17,50.24,117800.0,32.2507,32.2507,32.2057,32.2507,117800.0
2008-06-20 13:05:00,50.24,50.4,50.24,50.3,312500.0,32.2507,32.3534,32.2507,32.2892,312500.0
2008-06-20 13:10:00,50.31,50.38,50.22,50.24,97600.0,32.2956,32.3406,32.2378,32.2507,97600.0
2008-06-20 13:15:00,50.25,50.26,50.2,50.21,38100.0,32.2571,32.2635,32.225,32.2314,38100.0
2008-06-20 13:20:00,50.2,50.22,50.15,50.2,97300.0,32.225,32.2378,32.1929,32.225,97300.0
2008-06-20 13:25:00,50.2,50.2,50.1,50.13,126700.0,32.225,32.225,32.1608,32.1801,126700.0
2008-06-20 13:30:00,50.12,50.12,49.97,50.11,220400.0,32.1736,32.1736,32.0774,32.1672,220400.0
2008-06-20 13:35:00,50.11,50.17,50.06,50.16,81900.0,32.1672,32.2057,32.1351,32.1993,81900.0
2008-06-20 13:40:00,50.16,50.22,50.01,50.03,333500.0,32.1993,32.2378,32.103,32.1159,333500.0
2008-06-20 13:45:00,50.04,50.08,50.01,50.03,50300.0,32.1223,32.148,32.103,32.1159,50300.0
2008-06-20 13:50:00,50.04,50.16,50.02,50.04,71900.0,32.1223,32.1993,32.1095,32.1223,71900.0
2008-06-20 13:55:00,50.05,50.14,50.03,50.09,54000.0,32.1287,32.1865,32.1159,32.1544,54000.0
2008-06-20 14:00:00,50.09,50.09,50.0,50.05,98600.0,32.1544,32.1544,32.0966,32.1287,98600.0
2008-06-20 14:05:00,50.06,50.1,49.99,50.01,119800.0,32.1351,32.1608,32.0902,32.103,119800.0
2008-06-20 14:10:00,50.01,50.03,49.99,50.01,298000.0,32.103,32.1159,32.0902,32.103,298000.0
2008-06-20 14:15:00,50.0,50.03,49.99,50.0,150000.0,32.0966,32.1159,32.0902,32.0966,150000.0
2008-06-20 14:20:00,49.99,50.03,49.99,50.03,55000.0,32.0902,32.1159,32.0902,32.1159,55000.0
2008-06-20 14:25:00,50.03,50.07,50.0,50.06,121900.0,32.1159,32.1416,32.0966,32.1351,121900.0
2008-06-20 14:30:00,50.06,50.06,50.02,50.04,36900.0,32.1351,32.1351,32.1095,32.1223,36900.0
2008-06-20 14:35:00,50.05,50.05,49.99,49.99,133500.0,32.1287,32.1287,32.0902,32.0902,133500.0
2008-06-20 14:40:00,49.99,50.02,49.99,50.0,198600.0,32.0902,32.1095,32.0902,32.0966,198600.0
2008-06-20 14:45:00,49.99,50.01,49.99,50.01,168400.0,32.0902,32.103,32.0902,32.103,168400.0
2008-06-20 14:50:00,50.01,50.03,49.99,50.01,142300.0,32.103,32.1159,32.0902,32.103,142300.0
2008-06-20 14:55:00,50.01,50.02,49.93,49.97,276100.0,32.103,32.1095,32.0517,32.0774,276100.0
2008-06-20 15:00:00,49.98,50.01,49.97,49.99,187400.0,32.0838,32.103,32.0774,32.0902,187400.0
2008-06-20 15:05:00,49.98,50.02,49.98,49.98,220600.0,32.0838,32.1095,32.0838,32.0838,220600.0
2008-06-20 15:10:00,49.98,50.29,49.98,50.07,175700.0,32.0838,32.2828,32.0838,32.1416,175700.0
2008-06-20 15:15:00,50.07,50.1,50.07,50.07,108000.0,32.1416,32.1608,32.1416,32.1416,108000.0
2008-06-20 15:20:00,50.07,50.2,50.06,50.19,227600.0,32.1416,32.225,32.1351,32.2186,227600.0
2008-06-20 15:25:00,50.2,50.24,50.07,50.1,205100.0,32.225,32.2507,32.1416,32.1608,205100.0
2008-06-20 15:30:00,50.1,50.2,50.06,50.2,133200.0,32.1608,32.225,32.1351,32.225,133200.0
2008-06-20 15:35:00,50.19,50.3,50.15,50.2,266700.0,32.2186,32.2892,32.1929,32.225,266700.0
2008-06-20 15:40:00,50.2,50.26,50.08,50.13,297200.0,32.225,32.2635,32.148,32.1801,297200.0
2008-06-20 15:45:00,50.13,50.2,50.1,50.15,264200.0,32.1801,32.225,32.1608,32.1929,264200.0
2008-06-20 15:50:00,50.14,50.15,50.03,50.04,474800.0,32.1865,32.1929,32.1159,32.1223,474800.0
2008-06-20 15:55:00,50.04,50.04,49.97,49.98,477000.0,32.1223,32.1223,32.0774,32.0838,477000.0
2008-06-23 09:30:00,50.17,50.33,50.05,50.11,163400.0,32.2057,32.3085,32.1287,32.1672,163400.0
2008-06-23 09:35:00,50.12,50.2,50.0,50.2,131400.0,32.1736,32.225,32.0966,32.225,131400.0
2008-06-23 09:40:00,50.18,50.21,50.1,50.1,156900.0,32.2122,32.2314,32.1608,32.1608,156900.0
2008-06-23 09:45:00,50.1,50.1,49.92,49.97,160800.0,32.1608,32.1608,32.0453,32.0774,160800.0
2008-06-23 09:50:00,49.98,50.02,49.86,50.02,192100.0,32.0838,32.1095,32.0067,32.1095,192100.0
2008-06-23 09:55:00,50.02,50.1,50.01,50.1,131800.0,32.1095,32.1608,32.103,32.1608,131800.0
2008-06-23 10:00:00,50.1,50.1,49.96,49.99,105500.0,32.1608,32.1608,32.0709,32.0902,105500.0
2008-06-23 10:05:00,49.99,50.0,49.65,49.83,211600.0,32.0902,32.0966,31.8719,31.9875,211600.0
2008-06-23 10:10:00,49.82,49.89,49.81,49.88,103900.0,31.9811,32.026,31.9746,32.0196,103900.0
2008-06-23 10:15:00,49.88,50.0,49.84,49.88,152400.0,32.0196,32.0966,31.9939,32.0196,152400.0
2008-06-23 10:20:00,49.87,49.9,49.87,49.89,132200.0,32.0132,32.0324,32.0132,32.026,132200.0
2008-06-23 10:25:00,49.89,49.97,49.85,49.95,262400.0,32.026,32.0774,32.0003,32.0645,262400.0
2008-06-23 10:30:00,49.95,50.09,49.92,50.07,187800.0,32.0645,32.1544,32.0453,32.1416,187800.0
2008-06-23 10:35:00,50.07,50.08,49.95,49.96,99100.0,32.1416,32.148,32.0645,32.0709,99100.0
2008-06-23 10:40:00,49.97,50.01,49.97,49.98,130900.0,32.0774,32.103,32.0774,32.0838,130900.0
2008-06-23 10:45:00,49.98,50.0,49.97,49.97,97700.0,32.0838,32.0966,32.0774,32.0774,97700.0
2008-06-23 10:50:00,49.96,50.0,49.87,49.88,113800.0,32.0709,32.0966,32.0132,32.0196,113800.0
2008-06-23 10:55:00,49.88,49.99,49.88,49.93,129300.0,32.0196,32.0902,32.0196,32.0517,129300.0
2008-06-23 11:00:00,49.94,50.0,49.91,49.97,117900.0,32.0581,32.0966,32.0388,32.0774,117900.0
2008-06-23 11:05:00,49.97,49.97,49.9,49.91,124800.0,32.0774,32.0774,32.0324,32.0388,124800.0
2008-06-23 11:10:00,49.91,49.98,49.88,49.9,125900.0,32.0388,32.0838,32.0196,32.0324,125900.0
2008-06-23 11:15:00,49.89,50.05,49.7,49.72,155700.0,32.026,32.1287,31.904,31.9169,155700.0
2008-06-23 11:20:00,49.72,49.76,49.7,49.7,158100.0,31.9169,31.9426,31.904,31.904,158100.0
2008-06-23 11:25:00,49.71,49.8,49.69,49.79,182000.0,31.9105,31.9682,31.8976,31.9618,182000.0
2008-06-23 11:30:00,49.79,49.86,49.74,49.81,156200.0,31.9618,32.0067,31.9297,31.9746,156200.0
2008-06-23 11:35:00,49.81,49.81,49.7,49.71,89000.0,31.9746,31.9746,31.904,31.9105,89000.0
2008-06-23 11:40:00,49.7,49.71,49.52,49.54,164800.0,31.904,31.9105,31.7885,31.8013,164800.0
2008-06-23 11:45:00,49.53,49.54,49.46,49.46,156700.0,31.7949,31.8013,31.75,31.75,156700.0
2008-06-23 11:50:00,49.47,49.58,49.45,49.55,133000.0,31.7564,31.827,31.7436,31.8077,133000.0
2008-06-23 11:55:00,49.55,49.57,49.41,49.49,306800.0,31.8077,31.8206,31.7179,31.7692,306800.0
2008-06-23 12:00:00,49.49,49.49,49.41,49.41,131200.0,31.7692,31.7692,31.7179,31.7179,131200.0
2008-06-23 12:05:00,49.42,49.42,49.32,49.33,119900.0,31.7243,31.7243,31.6601,31.6665,119900.0
2008-06-23 12:10:00,49.33,49.34,49.28,49.3,127800.0,31.6665,31.6729,31.6344,31.6473,127800.0
2008-06-23 12:15:00,49.3,49.31,49.29,49.3,57200.0,31.6473,31.6537,31.6408,31.6473,57200.0
2008-06-23 12:20:00,49.3,49.31,49.25,49.25,65900.0,31.6473,31.6537,31.6152,31.6152,65900.0
2008-06-23 12:25:00,49.26,49.31,49.24,49.27,160700.0,31.6216,31.6537,31.6087,31.628,160700.0
2008-06-23 12:30:00,49.27,49.28,49.22,49.22,76500.0,31.628,31.6344,31.5959,31.5959,76500.0
2008-06-23 12:35:00,49.22,49.3,49.18,49.19,274000.0,31.5959,31.6473,31.5702,31.5767,274000.0
2008-06-23 12:40:00,49.19,49.2,49.17,49.19,35600.0,31.5767,31.5831,31.5638,31.5767,35600.0
2008-06-23 12:45:00,49.19,49.21,49.18,49.2,221200.0,31.5767,31.5895,31.5702,31.5831,221200.0
2008-06-23 12:50:00,49.2,49.21,49.09,49.1,122200.0,31.5831,31.5895,31.5125,31.5189,122200.0
2008-06-23 12:55:00,49.1,49.1,49.0,49.06,223900.0,31.5189,31.5189,31.4547,31.4932,223900.0
2008-06-23 13:00:00,49.07,49.14,49.06,49.14,175300.0,31.4996,31.5446,31.4932,31.5446,175300.0
2008-06-23 13:05:00,49.14,49.14,49.09,49.12,205600.0,31.5446,31.5446,31.5125,31.5317,205600.0
2008-06-23 13:10:00,49.12,49.12,49.02,49.02,108500.0,31.5317,31.5317,31.4675,31.4675,108500.0
2008-06-23 13:15:00,49.02,49.06,49.0,49.02,117000.0,31.4675,31.4932,31.4547,31.4675,117000.0
2008-06-23 13:20:00,49.01,49.07,49.0,49.06,154300.0,31.4611,31.4996,31.4547,31.4932,154300.0
2008-06-23 13:25:00,49.06,49.06,49.01,49.01,80400.0,31.4932,31.4932,31.4611,31.4611,80400.0
2008-06-23 13:30:00,49.02,49.02,49.0,49.02,83600.0,31.4675,31.4675,31.4547,31.4675,83600.0
2008-06-23 13:35:00,49.02,49.06,49.01,49.03,116100.0,31.4675,31.4932,31.4611,31.4739,116100.0
2008-06-23 13:40:00,49.04,49.07,49.02,49.04,129200.0,31.4804,31.4996,31.4675,31.4804,129200.0
2008-06-23 13:45:00,49.05,49.2,49.05,49.19,133700.0,31.4868,31.5831,31.4868,31.5767,133700.0
2008-06-23 13:50:00,49.19,49.25,49.19,49.22,359100.0,31.5767,31.6152,31.5767,31.5959,359100.0
2008-06-23 13:55:00,49.22,49.33,49.16,49.32,465200.0,31.5959,31.6665,31.5574,31.6601,465200.0
2008-06-23 14:00:00,49.31,49.36,49.16,49.22,171400.0,31.6537,31.6858,31.5574,31.5959,171400.0
2008-06-23 14:05:00,49.22,49.27,49.1,49.12,166700.0,31.5959,31.628,31.5189,31.5317,166700.0
2008-06-23 14:10:00,49.13,49.16,49.12,49.15,43000.0,31.5381,31.5574,31.5317,31.551,43000.0
2008-06-23 14:15:00,49.15,49.27,49.15,49.27,185000.0,31.551,31.628,31.551,31.628,185000.0
2008-06-23 14:20:00,49.25,49.3,49.25,49.26,200900.0,31.6152,31.6473,31.6152,31.6216,200900.0
2008-06-23 14:25:00,49.26,49.29,49.15,49.19,128800.0,31.6216,31.6408,31.551,31.5767,128800.0
2008-06-23 14:30:00,49.2,49.21,49.13,49.15,317100.0,31.5831,31.5895,31.5381,31.551,317100.0
2008-06-23 14:35:00,49.14,49.15,49.09,49.09,145000.0,31.5446,31.551,31.5125,31.5125,145000.0
2008-06-23 14:40:00,49.09,49.1,48.97,48.98,143000.0,31.5125,31.5189,31.4354,31.4418,143000.0
2008-06-23 14:45:00,48.97,48.98,48.9,48.92,121200.0,31.4354,31.4418,31.3905,31.4033,121200.0
2008-06-23 14:50:00,48.92,48.92,48.79,48.79,215100.0,31.4033,31.4033,31.3199,31.3199,215100.0
2008-06-23 14:55:00,48.79,48.8,48.69,48.69,429800.0,31.3199,31.3263,31.2557,31.2557,429800.0
2008-06-23 15:00:00,48.7,48.71,48.56,48.56,328000.0,31.2621,31.2685,31.1722,31.1722,328000.0
2008-06-23 15:05:00,48.57,48.58,48.49,48.5,394200.0,31.1787,31.1851,31.1273,31.1337,394200.0
2008-06-23 15:10:00,48.5,48.56,48.5,48.5,309700.0,31.1337,31.1722,31.1337,31.1337,309700.0
2008-06-23 15:15:00,48.51,48.51,48.44,48.45,353200.0,31.1401,31.1401,31.0952,31.1016,353200.0
2008-06-23 15:20:00,48.44,48.45,48.38,48.42,265700.0,31.0952,31.1016,31.0567,31.0824,265700.0
2008-06-23 15:25:00,48.42,48.61,48.42,48.6,319500.0,31.0824,31.2043,31.0824,31.1979,319500.0
2008-06-23 15:30:00,48.61,48.61,48.54,48.58,320900.0,31.2043,31.2043,31.1594,31.1851,320900.0
2008-06-23 15:35:00,48.58,48.64,48.57,48.61,370700.0,31.1851,31.2236,31.1787,31.2043,370700.0
2008-06-23 15:40:00,48.62,48.69,48.59,48.61,507400.0,31.2107,31.2557,31.1915,31.2043,507400.0
2008-06-23 15:45:00,48.6,48.65,48.59,48.64,249900.0,31.1979,31.23,31.1915,31.2236,249900.0
2008-06-23 15:50:00,48.63,48.78,48.59,48.77,426100.0,31.2172,31.3135,31.1915,31.307,426100.0
2008-06-23 15:55:00,48.78,48.81,48.5,48.74,810500.0,31.3135,31.3327,31.1337,31.2878,810500.0
2008-06-24 09:30:00,48.47,48.51,48.25,48.35,184200.0,31.1145,31.1401,30.9732,31.0374,184200.0
2008-06-24 09:35:00,48.37,48.65,48.36,48.46,148300.0,31.0503,31.23,31.0438,31.108,148300.0
2008-06-24 09:40:00,48.47,48.57,48.36,48.37,138800.0,31.1145,31.1787,31.0438,31.0503,138800.0
2008-06-24 09:45:00,48.38,48.39,48.23,48.23,134400.0,31.0567,31.0631,30.9604,30.9604,134400.0
2008-06-24 09:50:00,48.24,48.31,48.21,48.25,160600.0,30.9668,31.0118,30.9476,30.9732,160600.0
2008-06-24 09:55:00,48.26,48.28,48.0,48.01,155600.0,30.9797,30.9925,30.8128,30.8192,155600.0
2008-06-24 10:00:00,48.01,48.02,47.74,47.81,408200.0,30.8192,30.8256,30.6458,30.6908,408200.0
2008-06-24 10:05:00,47.81,48.09,47.8,47.92,214800.0,30.6908,30.8705,30.6844,30.7614,214800.0
2008-06-24 10:10:00,47.93,47.96,47.9,47.91,161500.0,30.7678,30.7871,30.7486,30.755,161500.0
2008-06-24 10:15:00,47.9,47.91,47.82,47.84,146700.0,30.7486,30.755,30.6972,30.71,146700.0
2008-06-24 10:20:00,47.83,47.91,47.82,47.88,188000.0,30.7036,30.755,30.6972,30.7357,188000.0
2008-06-24 10:25:00,47.89,48.02,47.86,48.0,353200.0,30.7421,30.8256,30.7229,30.8128,353200.0
2008-06-24 10:30:00,48.0,48.05,47.96,47.96,222000.0,30.8128,30.8448,30.7871,30.7871,222000.0
2008-06-24 10:35:00,47.96,48.04,47.96,47.99,169000.0,30.7871,30.8384,30.7871,30.8063,169000.0
2008-06-24 10:40:00,47.99,48.15,47.99,48.12,118500.0,30.8063,30.909,30.8063,30.8898,118500.0
2008-06-24 10:45:00,48.13,48.17,48.04,48.17,138400.0,30.8962,30.9219,30.8384,30.9219,138400.0
2008-06-24 10:50:00,48.17,48.3,48.17,48.29,193400.0,30.9219,31.0053,30.9219,30.9989,193400.0
2008-06-24 10:55:00,48.3,48.52,48.3,48.48,265900.0,31.0053,31.1466,31.0053,31.1209,265900.0
2008-06-24 11:00:00,48.49,48.56,48.37,48.54,161800.0,31.1273,31.1722,31.0503,31.1594,161800.0
2008-06-24 11:05:00,48.54,48.71,48.51,48.69,292200.0,31.1594,31.2685,31.1401,31.2557,292200.0
2008-06-24 11:10:00,48.69,48.8,48.64,48.73,285800.0,31.2557,31.3263,31.2236,31.2814,285800.0
2008-06-24 11:15:00,48.74,49.25,48.74,49.25,367300.0,31.2878,31.6152,31.2878,31.6152,367300.0
2008-06-24 11:20:00,49.24,49.33,49.15,49.24,254500.0,31.6087,31.6665,31.551,31.6087,254500.0
2008-06-24 11:25:00,49.24,49.41,49.21,49.24,271000.0,31.6087,31.7179,31.5895,31.6087,271000.0
2008-06-24 11:30:00,49.25,49.25,49.14,49.25,165700.0,31.6152,31.6152,31.5446,31.6152,165700.0
2008-06-24 11:35:00,49.24,49.31,47.8,49.3,148500.0,31.6087,31.6537,30.6844,31.6473,148500.0
2008-06-24 11:40:00,49.3,49.51,49.3,49.42,194400.0,31.6473,31.7821,31.6473,31.7243,194400.0
2008-06-24 11:45:00,49.43,49.67,49.41,49.65,212100.0,31.7307,31.8848,31.7179,31.8719,212100.0
2008-06-24 11:50:00,49.65,49.73,49.55,49.72,217500.0,31.8719,31.9233,31.8077,31.9169,217500.0
2008-06-24 11:55:00,49.72,49.77,49.68,49.72,199600.0,31.9169,31.949,31.8912,31.9169,199600.0
2008-06-24 12:00:00,49.72,49.73,49.65,49.69,181000.0,31.9169,31.9233,31.8719,31.8976,181000.0
2008-06-24 12:05:00,49.69,49.69,49.61,49.63,113300.0,31.8976,31.8976,31.8463,31.8591,113300.0
2008-06-24 12:10:00,49.63,49.65,49.59,49.64,138400.0,31.8591,31.8719,31.8334,31.8655,138400.0
2008-06-24 12:15:00,49.64,49.7,49.56,49.56,128600.0,31.8655,31.904,31.8142,31.8142,128600.0
2008-06-24 12:20:00,49.57,49.7,49.56,49.7,87600.0,31.8206,31.904,31.8142,31.904,87600.0
2008-06-24 12:25:00,49.7,49.73,49.67,49.73,260200.0,31.904,31.9233,31.8848,31.9233,260200.0
2008-06-24 12:30:00,49.73,49.81,49.73,49.76,270100.0,31.9233,31.9746,31.9233,31.9426,270100.0
2008-06-24 12:35:00,49.76,49.82,49.75,49.8,149800.0,31.9426,31.9811,31.9361,31.9682,149800.0
2008-06-24 12:40:00,49.8,49.81,49.61,49.63,201500.0,31.9682,31.9746,31.8463,31.8591,201500.0
2008-06-24 12:45:00,49.64,49.65,49.58,49.6,117200.0,31.8655,31.8719,31.827,31.8398,117200.0
2008-06-24 12:50:00,49.6,49.6,49.52,49.53,128900.0,31.8398,31.8398,31.7885,31.7949,128900.0
2008-06-24 12:55:00,49.52,49.54,49.46,49.48,105800.0,31.7885,31.8013,31.75,31.7628,105800.0
2008-06-24 13:00:00,49.48,49.65,49.48,49.6,103100.0,31.7628,31.8719,31.7628,31.8398,103100.0
2008-06-24 13:05:00,49.6,49.7,49.5,49.6,150900.0,31.8398,31.904,31.7757,31.8398,150900.0
2008-06-24 13:10:00,49.59,49.62,49.5,49.51,148800.0,31.8334,31.8527,31.7757,31.7821,148800.0
2008-06-24 13:15:00,49.5,49.6,49.5,49.57,87100.0,31.7757,31.8398,31.7757,31.8206,87100.0
2008-06-24 13:20:00,49.56,49.6,49.5,49.6,80900.0,31.8142,31.8398,31.7757,31.8398,80900.0
2008-06-24 13:25:00,49.59,49.6,49.5,49.51,98600.0,31.8334,31.8398,31.7757,31.7821,98600.0
2008-06-24 13:30:00,49.52,49.53,49.41,49.44,119100.0,31.7885,31.7949,31.7179,31.7371,119100.0
2008-06-24 13:35:00,49.44,49.53,49.38,49.44,127400.0,31.7371,31.7949,31.6986,31.7371,127400.0
2008-06-24 13:40:00,49.44,49.45,49.42,49.44,55400.0,31.7371,31.7436,31.7243,31.7371,55400.0
2008-06-24 13:45:00,49.43,49.5,49.42,49.47,72100.0,31.7307,31.7757,31.7243,31.7564,72100.0
2008-06-24 13:50:00,49.48,49.52,49.45,49.49,60900.0,31.7628,31.7885,31.7436,31.7692,60900.0
2008-06-24 13:55:00,49.49,49.6,49.49,49.6,101900.0,31.7692,31.8398,31.7692,31.8398,101900.0
2008-06-24 14:00:00,49.59,49.7,49.59,49.69,235000.0,31.8334,31.904,31.8334,31.8976,235000.0
2008-06-24 14:05:00,49.69,49.69,49.57,49.6,134800.0,31.8976,31.8976,31.8206,31.8398,134800.0
2008-06-24 14:10:00,49.6,49.62,49.5,49.62,120000.0,31.8398,31.8527,31.7757,31.8527,120000.0
2008-06-24 14:15:00,49.62,49.66,49.58,49.66,73800.0,31.8527,31.8784,31.827,31.8784,73800.0
2008-06-24 14:20:00,49.66,49.69,49.63,49.66,112000.0,31.8784,31.8976,31.8591,31.8784,112000.0
2008-06-24 14:25:00,49.65,49.69,49.64,49.68,115100.0,31.8719,31.8976,31.8655,31.8912,115100.0
2008-06-24 14:30:00,49.68,49.77,49.67,49.73,209400.0,31.8912,31.949,31.8848,31.9233,209400.0
2008-06-24 14:35:00,49.73,49.8,49.69,49.69,173400.0,31.9233,31.9682,31.8976,31.8976,173400.0
2008-06-24 14:40:00,49.69,49.72,49.68,49.69,168800.0,31.8976,31.9169,31.8912,31.8976,168800.0
2008-06-24 14:45:00,49.69,49.69,49.45,49.47,221300.0,31.8976,31.8976,31.7436,31.7564,221300.0
2008-06-24 14:50:00,49.47,49.48,49.41,49.43,137900.0,31.7564,31.7628,31.7179,31.7307,137900.0
2008-06-24 14:55:00,49.43,49.54,49.42,49.49,148800.0,31.7307,31.8013,31.7243,31.7692,148800.0
2008-06-24 15:00:00,49.49,49.56,49.49,49.54,106900.0,31.7692,31.8142,31.7692,31.8013,106900.0
2008-06-24 15:05:00,49.54,49.54,49.43,49.45,219100.0,31.8013,31.8013,31.7307,31.7436,219100.0
2008-06-24 15:10:00,49.45,49.46,49.31,49.32,160100.0,31.7436,31.75,31.6537,31.6601,160100.0
2008-06-24 15:15:00,49.33,49.41,49.31,49.38,103300.0,31.6665,31.7179,31.6537,31.6986,103300.0
2008-06-24 15:20:00,49.38,49.42,49.35,49.37,140400.0,31.6986,31.7243,31.6794,31.6922,140400.0
2008-06-24 15:25:00,49.36,49.37,49.22,49.33,360600.0,31.6858,31.6922,31.5959,31.6665,360600.0
2008-06-24 15:30:00,49.33,49.54,49.3,49.36,198600.0,31.6665,31.8013,31.6473,31.6858,198600.0
2008-06-24 15:35:00,49.35,49.37,49.29,49.34,321400.0,31.6794,31.6922,31.6408,31.6729,321400.0
2008-06-24 15:40:00,49.34,49.35,49.26,49.35,172200.0,31.6729,31.6794,31.6216,31.6794,172200.0
2008-06-24 15:45:00,49.35,49.42,49.35,49.41,260400.0,31.6794,31.7243,31.6794,31.7179,260400.0
2008-06-24 15:50:00,49.4,49.4,49.2,49.21,264900.0,31.7115,31.7115,31.5831,31.5895,264900.0
2008-06-24 15:55:00,49.21,49.23,49.15,49.23,318600.0,31.5895,31.6023,31.551,31.6023,318600.0
2008-06-25 09:30:00,49.04,49.63,48.98,49.59,146000.0,31.4804,31.8591,31.4418,31.8334,146000.0
2008-06-25 09:35:00,49.59,50.02,49.56,49.99,99700.0,31.8334,32.1095,31.8142,32.0902,99700.0
2008-06-25 09:40:00,50.02,50.19,49.84,50.1,185800.0,32.1095,32.2186,31.9939,32.1608,185800.0
2008-06-25 09:45:00,50.1,50.12,49.98,50.01,180500.0,32.1608,32.1736,32.0838,32.103,180500.0
2008-06-25 09:50:00,50.01,50.04,49.95,50.0,168100.0,32.103,32.1223,32.0645,32.0966,168100.0
2008-06-25 09:55:00,49.99,50.02,49.97,49.99,93800.0,32.0902,32.1095,32.0774,32.0902,93800.0
2008-06-25 10:00:00,49.99,50.09,49.97,50.0,153300.0,32.0902,32.1544,32.0774,32.0966,153300.0
2008-06-25 10:05:00,50.0,50.08,49.97,50.01,223200.0,32.0966,32.148,32.0774,32.103,223200.0
2008-06-25 10:10:00,50.01,50.03,49.96,49.98,149000.0,32.103,32.1159,32.0709,32.0838,149000.0
2008-06-25 10:15:00,49.97,49.99,49.87,49.93,170100.0,32.0774,32.0902,32.0132,32.0517,170100.0
2008-06-25 10:20:00,49.92,49.94,49.88,49.91,110000.0,32.0453,32.0581,32.0196,32.0388,110000.0
2008-06-25 10:25:00,49.92,50.0,49.92,50.0,67200.0,32.0453,32.0966,32.0453,32.0966,67200.0
2008-06-25 10:30:00,49.99,50.12,49.98,50.11,172300.0,32.0902,32.1736,32.0838,32.1672,172300.0
2008-06-25 10:35:00,50.11,50.52,50.11,50.32,341700.0,32.1672,32.4304,32.1672,32.302,341700.0
2008-06-25 10:40:00,50.31,50.45,50.29,50.45,171600.0,32.2956,32.3855,32.2828,32.3855,171600.0
2008-06-25 10:45:00,50.44,50.51,50.4,50.45,207700.0,32.3791,32.424,32.3534,32.3855,207700.0
2008-06-25 10:50:00,50.45,50.48,50.17,50.17,270000.0,32.3855,32.4047,32.2057,32.2057,270000.0
2008-06-25 10:55:00,50.46,50.48,50.33,50.37,112000.0,32.3919,32.4047,32.3085,32.3341,112000.0
2008-06-25 11:00:00,50.37,50.38,50.29,50.34,137600.0,32.3341,32.3406,32.2828,32.3149,137600.0
2008-06-25 11:05:00,50.33,50.49,50.33,50.46,113600.0,32.3085,32.4112,32.3085,32.3919,113600.0
2008-06-25 11:10:00,50.46,50.46,50.23,50.24,75400.0,32.3919,32.3919,32.2443,32.2507,75400.0
2008-06-25 11:15:00,50.24,50.32,50.2,50.32,59500.0,32.2507,32.302,32.225,32.302,59500.0
2008-06-25 11:20:00,50.31,50.38,50.3,50.38,77300.0,32.2956,32.3406,32.2892,32.3406,77300.0
2008-06-25 11:25:00,50.38,50.4,50.25,50.28,74000.0,32.3406,32.3534,32.2571,32.2764,74000.0
2008-06-25 11:30:00,50.28,50.36,50.25,50.36,75400.0,32.2764,32.3277,32.2571,32.3277,75400.0
2008-06-25 11:35:00,50.37,50.41,50.22,50.22,54200.0,32.3341,32.3598,32.2378,32.2378,54200.0
2008-06-25 11:40:00,50.21,50.22,50.07,50.11,55400.0,32.2314,32.2378,32.1416,32.1672,55400.0
2008-06-25 11:45:00,50.11,50.11,50.04,50.08,49100.0,32.1672,32.1672,32.1223,32.148,49100.0
2008-06-25 11:50:00,50.09,50.1,50.0,50.0,64900.0,32.1544,32.1608,32.0966,32.0966,64900.0
2008-06-25 11:55:00,50.0,50.04,50.0,50.02,38300.0,32.0966,32.1223,32.0966,32.1095,38300.0
2008-06-25 12:00:00,50.02,50.03,50.0,50.0,42000.0,32.1095,32.1159,32.0966,32.0966,42000.0
2008-06-25 12:05:00,50.0,50.1,49.97,49.97,284400.0,32.0966,32.1608,32.0774,32.0774,284400.0
2008-06-25 12:10:00,49.97,50.02,49.97,50.0,49900.0,32.0774,32.1095,32.0774,32.0966,49900.0
2008-06-25 12:15:00,50.0,50.02,49.99,49.99,181600.0,32.0966,32.1095,32.0902,32.0902,181600.0
2008-06-25 12:20:00,50.0,50.01,49.99,50.0,18200.0,32.0966,32.103,32.0902,32.0966,18200.0
2008-06-25 12:25:00,49.99,50.0,49.97,49.97,29500.0,32.0902,32.0966,32.0774,32.0774,29500.0
2008-06-25 12:30:00,49.98,49.98,49.91,49.94,238600.0,32.0838,32.0838,32.0388,32.0581,238600.0
2008-06-25 12:35:00,49.95,49.97,49.9,49.95,67200.0,32.0645,32.0774,32.0324,32.0645,67200.0
2008-06-25 12:40:00,49.95,50.01,49.95,49.95,48100.0,32.0645,32.103,32.0645,32.0645,48100.0
2008-06-25 12:45:00,49.95,49.96,49.92,49.93,80300.0,32.0645,32.0709,32.0453,32.0517,80300.0
2008-06-25 12:50:00,49.93,50.0,49.93,49.98,90900.0,32.0517,32.0966,32.0517,32.0838,90900.0
2008-06-25 12:55:00,49.98,50.0,49.94,49.97,47500.0,32.0838,32.0966,32.0581,32.0774,47500.0
2008-06-25 13:00:00,49.97,49.98,49.95,49.96,36700.0,32.0774,32.0838,32.0645,32.0709,36700.0
2008-06-25 13:05:00,49.95,49.97,49.95,49.95,98200.0,32.0645,32.0774,32.0645,32.0645,98200.0
2008-06-25 13:10:00,49.95,50.0,49.91,49.99,112400.0,32.0645,32.0966,32.0388,32.0902,112400.0
2008-06-25 13:15:00,49.99,49.99,49.97,49.97,55900.0,32.0902,32.0902,32.0774,32.0774,55900.0
2008-06-25 13:20:00,49.98,50.05,49.98,50.0,69100.0,32.0838,32.1287,32.0838,32.0966,69100.0
2008-06-25 13:25:00,50.01,50.01,49.97,49.97,38500.0,32.103,32.103,32.0774,32.0774,38500.0
2008-06-25 13:30:00,49.97,50.0,49.97,49.97,59600.0,32.0774,32.0966,32.0774,32.0774,59600.0
2008-06-25 13:35:00,49.97,49.98,49.97,49.97,77400.0,32.0774,32.0838,32.0774,32.0774,77400.0
2008-06-25 13:40:00,49.98,49.99,49.97,49.97,61400.0,32.0838,32.0902,32.0774,32.0774,61400.0
2008-06-25 13:45:00,49.97,49.98,49.95,49.95,44800.0,32.0774,32.0838,32.0645,32.0645,44800.0
2008-06-25 13:50:00,49.95,49.97,49.94,49.96,91200.0,32.0645,32.0774,32.0581,32.0709,91200.0
2008-06-25 13:55:00,49.95,49.96,49.95,49.95,53400.0,32.0645,32.0709,32.0645,32.0645,53400.0
2008-06-25 14:00:00,49.94,50.02,49.94,50.02,71800.0,32.0581,32.1095,32.0581,32.1095,71800.0
2008-06-25 14:05:00,50.02,50.12,50.01,50.05,93100.0,32.1095,32.1736,32.103,32.1287,93100.0
2008-06-25 14:10:00,50.06,50.27,49.95,49.98,344100.0,32.1351,32.2699,32.0645,32.0838,344100.0
2008-06-25 14:15:00,49.99,50.13,49.97,50.09,240200.0,32.0902,32.1801,32.0774,32.1544,240200.0
2008-06-25 14:20:00,50.09,50.18,49.97,49.98,165800.0,32.1544,32.2122,32.0774,32.0838,165800.0
2008-06-25 14:25:00,49.98,50.0,49.82,49.82,246000.0,32.0838,32.0966,31.9811,31.9811,246000.0
2008-06-25 14:30:00,49.82,49.83,49.64,49.74,291400.0,31.9811,31.9875,31.8655,31.9297,291400.0
2008-06-25 14:35:00,49.73,49.98,49.73,49.85,215200.0,31.9233,32.0838,31.9233,32.0003,215200.0
2008-06-25 14:40:00,49.85,49.9,49.78,49.81,180100.0,32.0003,32.0324,31.9554,31.9746,180100.0
2008-06-25 14:45:00,49.81,49.81,49.68,49.76,212900.0,31.9746,31.9746,31.8912,31.9426,212900.0
2008-06-25 14:50:00,49.77,49.95,49.72,49.87,129000.0,31.949,32.0645,31.9169,32.0132,129000.0
2008-06-25 14:55:00,49.87,49.97,49.8,49.95,142300.0,32.0132,32.0774,31.9682,32.0645,142300.0
2008-06-25 15:00:00,49.95,50.19,49.89,50.17,124200.0,32.0645,32.2186,32.026,32.2057,124200.0
2008-06-25 15:05:00,50.17,50.23,50.15,50.16,90700.0,32.2057,32.2443,32.1929,32.1993,90700.0
2008-06-25 15:10:00,50.17,50.18,49.98,50.0,153500.0,32.2057,32.2122,32.0838,32.0966,153500.0
2008-06-25 15:15:00,50.01,50.02,49.97,49.98,136300.0,32.103,32.1095,32.0774,32.0838,136300.0
2008-06-25 15:20:00,49.98,49.98,49.87,49.89,326000.0,32.0838,32.0838,32.0132,32.026,326000.0
2008-06-25 15:25:00,49.89,49.91,49.8,49.87,520000.0,32.026,32.0388,31.9682,32.0132,520000.0
2008-06-25 15:30:00,49.87,49.88,49.79,49.81,194800.0,32.0132,32.0196,31.9618,31.9746,194800.0
2008-06-25 15:35:00,49.81,49.83,49.75,49.77,359400.0,31.9746,31.9875,31.9361,31.949,359400.0
2008-06-25 15:40:00,49.77,49.88,49.75,49.87,242000.0,31.949,32.0196,31.9361,32.0132,242000.0
2008-06-25 15:45:00,49.87,49.87,49.8,49.8,420000.0,32.0132,32.0132,31.9682,31.9682,420000.0
2008-06-25 15:50:00,49.8,49.85,49.76,49.79,414900.0,31.9682,32.0003,31.9426,31.9618,414900.0
2008-06-25 15:55:00,49.79,49.88,49.73,49.85,316100.0,31.9618,32.0196,31.9233,32.0003,316100.0
2008-06-26 09:30:00,49.3,49.46,48.51,48.87,237100.0,31.6473,31.75,31.1401,31.3712,237100.0
2008-06-26 09:35:00,48.86,49.14,48.75,49.05,173900.0,31.3648,31.5446,31.2942,31.4868,173900.0
2008-06-26 09:40:00,49.05,49.17,49.04,49.1,186600.0,31.4868,31.5638,31.4804,31.5189,186600.0
2008-06-26 09:45:00,49.11,49.17,48.95,48.99,273500.0,31.5253,31.5638,31.4226,31.4483,273500.0
2008-06-26 09:50:00,48.98,49.03,48.86,48.94,293700.0,31.4418,31.4739,31.3648,31.4162,293700.0
2008-06-26 09:55:00,48.93,48.95,48.78,48.79,177600.0,31.4097,31.4226,31.3135,31.3199,177600.0
2008-06-26 10:00:00,48.8,48.95,48.76,48.77,193900.0,31.3263,31.4226,31.3006,31.307,193900.0
2008-06-26 10:05:00,48.78,48.91,48.76,48.91,176500.0,31.3135,31.3969,31.3006,31.3969,176500.0
2008-06-26 10:10:00,48.9,48.95,48.85,48.88,163800.0,31.3905,31.4226,31.3584,31.3777,163800.0
2008-06-26 10:15:00,48.89,48.91,48.75,48.77,130800.0,31.3841,31.3969,31.2942,31.307,130800.0
2008-06-26 10:20:00,48.77,48.86,48.74,48.78,137400.0,31.307,31.3648,31.2878,31.3135,137400.0
2008-06-26 10:25:00,48.78,49.05,48.78,48.97,141500.0,31.3135,31.4868,31.3135,31.4354,141500.0
2008-06-26 10:30:00,48.97,49.08,48.93,48.96,103100.0,31.4354,31.506,31.4097,31.429,103100.0
2008-06-26 10:35:00,48.95,48.96,48.82,48.84,501700.0,31.4226,31.429,31.3391,31.352,501700.0
2008-06-26 10:40:00,48.85,48.95,48.83,48.93,161800.0,31.3584,31.4226,31.3456,31.4097,161800.0
2008-06-26 10:45:00,48.92,48.92,48.81,48.85,183700.0,31.4033,31.4033,31.3327,31.3584,183700.0
2008-06-26 10:50:00,48.85,48.88,48.71,48.71,128600.0,31.3584,31.3777,31.2685,31.2685,128600.0
2008-06-26 10:55:00,48.72,48.74,48.56,48.61,191100.0,31.2749,31.2878,31.1722,31.2043,191100.0
2008-06-26 11:00:00,48.61,48.65,48.57,48.64,150100.0,31.2043,31.23,31.1787,31.2236,150100.0
2008-06-26 11:05:00,48.64,48.73,48.63,48.68,67300.0,31.2236,31.2814,31.2172,31.2493,67300.0
2008-06-26 11:10:00,48.68,48.7,48.46,48.51,213000.0,31.2493,31.2621,31.108,31.1401,213000.0
2008-06-26 11:15:00,48.51,48.58,48.44,48.46,138600.0,31.1401,31.1851,31.0952,31.108,138600.0
2008-06-26 11:20:00,48.46,48.54,48.4,48.54,152000.0,31.108,31.1594,31.0695,31.1594,152000.0
2008-06-26 11:25:00,48.53,48.53,48.44,48.47,93600.0,31.153,31.153,31.0952,31.1145,93600.0
2008-06-26 11:30:00,48.47,48.54,48.46,48.52,73500.0,31.1145,31.1594,31.108,31.1466,73500.0
2008-06-26 11:35:00,48.51,48.54,48.44,48.48,85200.0,31.1401,31.1594,31.0952,31.1209,85200.0
2008-06-26 11:40:00,48.48,48.6,48.46,48.6,92500.0,31.1209,31.1979,31.108,31.1979,92500.0
2008-06-26 11:45:00,48.61,48.64,48.58,48.59,80800.0,31.2043,31.2236,31.1851,31.1915,80800.0
2008-06-26 11:50:00,48.59,48.63,48.55,48.56,89200.0,31.1915,31.2172,31.1658,31.1722,89200.0
2008-06-26 11:55:00,48.55,48.61,48.52,48.6,76300.0,31.1658,31.2043,31.1466,31.1979,76300.0
2008-06-26 12:00:00,48.6,48.6,48.51,48.59,111200.0,31.1979,31.1979,31.1401,31.1915,111200.0
2008-06-26 12:05:00,48.59,48.6,48.46,48.57,117400.0,31.1915,31.1979,31.108,31.1787,117400.0
2008-06-26 12:10:00,48.56,48.58,48.44,48.5,146700.0,31.1722,31.1851,31.0952,31.1337,146700.0
2008-06-26 12:15:00,48.49,48.51,48.45,48.47,102500.0,31.1273,31.1401,31.1016,31.1145,102500.0
2008-06-26 12:20:00,48.46,48.52,48.46,48.48,109500.0,31.108,31.1466,31.108,31.1209,109500.0
2008-06-26 12:25:00,48.48,48.48,48.37,48.39,66500.0,31.1209,31.1209,31.0503,31.0631,66500.0
2008-06-26 12:30:00,48.4,48.43,48.36,48.37,99800.0,31.0695,31.0888,31.0438,31.0503,99800.0
2008-06-26 12:35:00,48.37,48.44,48.33,48.42,87100.0,31.0503,31.0952,31.0246,31.0824,87100.0
2008-06-26 12:40:00,48.42,48.43,48.35,48.39,40000.0,31.0824,31.0888,31.0374,31.0631,40000.0
2008-06-26 12:45:00,48.38,48.39,48.3,48.31,38600.0,31.0567,31.0631,31.0053,31.0118,38600.0
2008-06-26 12:50:00,48.31,48.37,48.28,48.33,73400.0,31.0118,31.0503,30.9925,31.0246,73400.0
2008-06-26 12:55:00,48.34,48.44,48.33,48.38,75900.0,31.031,31.0952,31.0246,31.0567,75900.0
2008-06-26 13:00:00,48.38,48.51,48.38,48.49,73600.0,31.0567,31.1401,31.0567,31.1273,73600.0
2008-06-26 13:05:00,48.49,48.51,48.38,48.45,53700.0,31.1273,31.1401,31.0567,31.1016,53700.0
2008-06-26 13:10:00,48.45,48.5,48.44,48.48,41800.0,31.1016,31.1337,31.0952,31.1209,41800.0
2008-06-26 13:15:00,48.48,48.51,48.42,48.45,38500.0,31.1209,31.1401,31.0824,31.1016,38500.0
2008-06-26 13:20:00,48.45,48.49,48.43,48.45,40600.0,31.1016,31.1273,31.0888,31.1016,40600.0
2008-06-26 13:25:00,48.45,48.45,48.31,48.34,70200.0,31.1016,31.1016,31.0118,31.031,70200.0
2008-06-26 13:30:00,48.33,48.45,48.32,48.43,89900.0,31.0246,31.1016,31.0182,31.0888,89900.0
2008-06-26 13:35:00,48.43,48.53,48.42,48.52,91800.0,31.0888,31.153,31.0824,31.1466,91800.0
2008-06-26 13:40:00,48.52,48.52,48.43,48.44,47300.0,31.1466,31.1466,31.0888,31.0952,47300.0
2008-06-26 13:45:00,48.44,48.47,48.35,48.35,49600.0,31.0952,31.1145,31.0374,31.0374,49600.0
2008-06-26 13:50:00,48.37,48.46,48.36,48.44,102600.0,31.0503,31.108,31.0438,31.0952,102600.0
2008-06-26 13:55:00,48.45,48.45,48.35,48.37,71600.0,31.1016,31.1016,31.0374,31.0503,71600.0
2008-06-26 14:00:00,48.37,48.39,48.29,48.31,121100.0,31.0503,31.0631,30.9989,31.0118,121100.0
2008-06-26 14:05:00,48.31,48.35,48.27,48.34,157000.0,31.0118,31.0374,30.9861,31.031,157000.0
2008-06-26 14:10:00,48.34,48.34,48.15,48.18,157100.0,31.031,31.031,30.909,30.9283,157100.0
2008-06-26 14:15:00,48.19,48.28,48.11,48.13,152000.0,30.9347,30.9925,30.8834,30.8962,152000.0
2008-06-26 14:20:00,48.13,48.13,48.02,48.1,193800.0,30.8962,30.8962,30.8256,30.8769,193800.0
2008-06-26 14:25:00,48.09,48.95,48.04,48.18,107400.0,30.8705,31.4226,30.8384,30.9283,107400.0
2008-06-26 14:30:00,48.18,48.2,48.08,48.09,77200.0,30.9283,30.9411,30.8641,30.8705,77200.0
2008-06-26 14:35:00,48.1,48.2,48.06,48.06,73900.0,30.8769,30.9411,30.8513,30.8513,73900.0
2008-06-26 14:40:00,48.06,48.1,47.98,47.98,136300.0,30.8513,30.8769,30.7999,30.7999,136300.0
2008-06-26 14:45:00,47.99,48.01,47.87,47.89,101700.0,30.8063,30.8192,30.7293,30.7421,101700.0
2008-06-26 14:50:00,47.88,48.0,47.87,47.98,90200.0,30.7357,30.8128,30.7293,30.7999,90200.0
2008-06-26 14:55:00,47.99,48.06,47.94,48.03,99500.0,30.8063,30.8513,30.7742,30.832,99500.0
2008-06-26 15:00:00,48.03,48.1,48.01,48.04,167700.0,30.832,30.8769,30.8192,30.8384,167700.0
2008-06-26 15:05:00,48.04,48.05,47.98,48.03,258900.0,30.8384,30.8448,30.7999,30.832,258900.0
2008-06-26 15:10:00,48.04,48.07,47.97,48.05,77100.0,30.8384,30.8577,30.7935,30.8448,77100.0
2008-06-26 15:15:00,48.05,48.18,48.01,48.01,112700.0,30.8448,30.9283,30.8192,30.8192,112700.0
2008-06-26 15:20:00,48.0,48.09,47.97,48.08,124700.0,30.8128,30.8705,30.7935,30.8641,124700.0
2008-06-26 15:25:00,48.07,48.13,48.03,48.03,133100.0,30.8577,30.8962,30.832,30.832,133100.0
2008-06-26 15:30:00,48.03,48.04,47.98,47.99,184200.0,30.832,30.8384,30.7999,30.8063,184200.0
2008-06-26 15:35:00,47.99,48.13,47.98,48.05,213100.0,30.8063,30.8962,30.7999,30.8448,213100.0
2008-06-26 15:40:00,48.05,48.06,47.89,47.94,235500.0,30.8448,30.8513,30.7421,30.7742,235500.0
2008-06-26 15:45:00,47.94,47.95,47.82,47.86,258900.0,30.7742,30.7807,30.6972,30.7229,258900.0
2008-06-26 15:50:00,47.86,47.87,47.63,47.64,542900.0,30.7229,30.7293,30.5752,30.5817,542900.0
2008-06-26 15:55:00,47.63,48.1,47.59,47.6,595900.0,30.5752,30.8769,30.5496,30.556,595900.0
2008-06-27 09:30:00,47.6,48.15,47.5,47.78,138300.0,30.556,30.909,30.4918,30.6715,138300.0
2008-06-27 09:35:00,47.76,47.98,47.6,47.68,94500.0,30.6587,30.7999,30.556,30.6073,94500.0
2008-06-27 09:40:00,47.69,47.69,47.39,47.39,135800.0,30.6138,30.6138,30.4212,30.4212,135800.0
2008-06-27 09:45:00,47.39,47.47,47.38,47.44,114000.0,30.4212,30.4725,30.4148,30.4533,114000.0
2008-06-27 09:50:00,47.45,47.68,47.43,47.67,116600.0,30.4597,30.6073,30.4469,30.6009,116600.0
2008-06-27 09:55:00,47.68,48.0,47.65,47.97,163000.0,30.6073,30.8128,30.5881,30.7935,163000.0
2008-06-27 10:00:00,47.97,48.19,47.95,48.12,170000.0,30.7935,30.9347,30.7807,30.8898,170000.0
2008-06-27 10:05:00,48.12,48.15,48.05,48.12,207100.0,30.8898,30.909,30.8448,30.8898,207100.0
2008-06-27 10:10:00,48.11,48.13,47.87,47.89,184000.0,30.8834,30.8962,30.7293,30.7421,184000.0
2008-06-27 10:15:00,47.89,47.96,47.87,47.93,84500.0,30.7421,30.7871,30.7293,30.7678,84500.0
2008-06-27 10:20:00,47.93,48.0,47.87,47.98,132300.0,30.7678,30.8128,30.7293,30.7999,132300.0
2008-06-27 10:25:00,47.98,48.05,47.94,47.97,128300.0,30.7999,30.8448,30.7742,30.7935,128300.0
2008-06-27 10:30:00,47.97,48.08,47.95,48.06,116400.0,30.7935,30.8641,30.7807,30.8513,116400.0
2008-06-27 10:35:00,48.06,48.09,47.94,48.0,110100.0,30.8513,30.8705,30.7742,30.8128,110100.0
2008-06-27 10:40:00,48.0,48.0,47.86,47.87,140100.0,30.8128,30.8128,30.7229,30.7293,140100.0
2008-06-27 10:45:00,47.87,47.96,47.82,47.82,211900.0,30.7293,30.7871,30.6972,30.6972,211900.0
2008-06-27 10:50:00,47.84,47.84,47.7,47.73,143800.0,30.71,30.71,30.6202,30.6394,143800.0
2008-06-27 10:55:00,47.74,47.74,47.57,47.63,160000.0,30.6458,30.6458,30.5367,30.5752,160000.0
2008-06-27 11:00:00,47.63,47.67,47.58,47.67,82300.0,30.5752,30.6009,30.5431,30.6009,82300.0
2008-06-27 11:05:00,47.67,47.73,47.66,47.72,60700.0,30.6009,30.6394,30.5945,30.633,60700.0
2008-06-27 11:10:00,47.72,47.8,47.67,47.74,54100.0,30.633,30.6844,30.6009,30.6458,54100.0
2008-06-27 11:15:00,47.75,47.82,47.75,47.78,45800.0,30.6523,30.6972,30.6523,30.6715,45800.0
2008-06-27 11:20:00,47.79,47.89,47.79,47.88,51500.0,30.6779,30.7421,30.6779,30.7357,51500.0
2008-06-27 11:25:00,47.89,48.0,47.86,47.97,112800.0,30.7421,30.8128,30.7229,30.7935,112800.0
2008-06-27 11:30:00,47.97,48.0,47.96,47.99,91800.0,30.7935,30.8128,30.7871,30.8063,91800.0
2008-06-27 11:35:00,47.99,48.0,47.93,47.93,58200.0,30.8063,30.8128,30.7678,30.7678,58200.0
2008-06-27 11:40:00,47.93,47.95,47.85,47.86,76100.0,30.7678,30.7807,30.7165,30.7229,76100.0
2008-06-27 11:45:00,47.86,47.99,47.85,47.99,51800.0,30.7229,30.8063,30.7165,30.8063,51800.0
2008-06-27 11:50:00,47.98,48.0,47.89,47.91,51100.0,30.7999,30.8128,30.7421,30.755,51100.0
2008-06-27 11:55:00,47.9,47.91,47.85,47.9,48200.0,30.7486,30.755,30.7165,30.7486,48200.0
2008-06-27 12:00:00,47.89,47.93,47.88,47.88,55500.0,30.7421,30.7678,30.7357,30.7357,55500.0
2008-06-27 12:05:00,47.88,47.96,47.88,47.93,64300.0,30.7357,30.7871,30.7357,30.7678,64300.0
2008-06-27 12:10:00,47.94,47.95,47.86,47.91,42800.0,30.7742,30.7807,30.7229,30.755,42800.0
2008-06-27 12:15:00,47.91,47.91,47.87,47.87,26400.0,30.755,30.755,30.7293,30.7293,26400.0
2008-06-27 12:20:00,47.88,47.88,47.81,47.82,55000.0,30.7357,30.7357,30.6908,30.6972,55000.0
2008-06-27 12:25:00,47.83,47.85,47.77,47.82,66600.0,30.7036,30.7165,30.6651,30.6972,66600.0
2008-06-27 12:30:00,47.82,47.83,47.7,47.71,65800.0,30.6972,30.7036,30.6202,30.6266,65800.0
2008-06-27 12:35:00,47.69,47.69,47.61,47.67,90800.0,30.6138,30.6138,30.5624,30.6009,90800.0
2008-06-27 12:40:00,47.67,47.8,47.67,47.72,121700.0,30.6009,30.6844,30.6009,30.633,121700.0
2008-06-27 12:45:00,47.72,47.78,47.65,47.69,175600.0,30.633,30.6715,30.5881,30.6138,175600.0
2008-06-27 12:50:00,47.69,47.76,47.66,47.75,82900.0,30.6138,30.6587,30.5945,30.6523,82900.0
2008-06-27 12:55:00,47.76,47.8,47.62,47.65,231900.0,30.6587,30.6844,30.5688,30.5881,231900.0
2008-06-27 13:00:00,47.65,47.68,47.5,47.53,106500.0,30.5881,30.6073,30.4918,30.511,106500.0
2008-06-27 13:05:00,47.52,47.61,47.5,47.54,70400.0,30.5046,30.5624,30.4918,30.5175,70400.0
2008-06-27 13:10:00,47.54,47.54,47.37,47.4,144300.0,30.5175,30.5175,30.4083,30.4276,144300.0
2008-06-27 13:15:00,47.4,47.47,47.38,47.4,96100.0,30.4276,30.4725,30.4148,30.4276,96100.0
2008-06-27 13:20:00,47.4,47.44,47.36,47.42,85100.0,30.4276,30.4533,30.4019,30.4404,85100.0
2008-06-27 13:25:00,47.41,47.44,47.36,47.38,91500.0,30.434,30.4533,30.4019,30.4148,91500.0
2008-06-27 13:30:00,47.38,47.78,47.26,47.44,686100.0,30.4148,30.6715,30.3377,30.4533,686100.0
2008-06-27 13:35:00,47.44,47.45,47.18,47.19,162000.0,30.4533,30.4597,30.2864,30.2928,162000.0
2008-06-27 13:40:00,47.2,47.38,47.12,47.16,198600.0,30.2992,30.4148,30.2479,30.2735,198600.0
2008-06-27 13:45:00,47.16,47.21,47.13,47.15,109600.0,30.2735,30.3056,30.2543,30.2671,109600.0
2008-06-27 13:50:00,47.15,47.18,47.06,47.1,184000.0,30.2671,30.2864,30.2093,30.235,184000.0
2008-06-27 13:55:00,47.11,47.17,47.08,47.13,112800.0,30.2414,30.2799,30.2222,30.2543,112800.0
2008-06-27 14:00:00,47.13,47.3,47.13,47.19,169900.0,30.2543,30.3634,30.2543,30.2928,169900.0
2008-06-27 14:05:00,47.19,47.24,47.11,47.2,124900.0,30.2928,30.3249,30.2414,30.2992,124900.0
2008-06-27 14:10:00,47.21,47.22,47.16,47.21,91200.0,30.3056,30.312,30.2735,30.3056,91200.0
2008-06-27 14:15:00,47.2,47.42,47.18,47.33,124900.0,30.2992,30.4404,30.2864,30.3827,124900.0
2008-06-27 14:20:00,47.33,47.48,47.19,47.47,121300.0,30.3827,30.4789,30.2928,30.4725,121300.0
2008-06-27 14:25:00,47.48,47.78,47.41,47.7,254500.0,30.4789,30.6715,30.434,30.6202,254500.0
2008-06-27 14:30:00,47.7,47.95,47.7,47.85,203000.0,30.6202,30.7807,30.6202,30.7165,203000.0
2008-06-27 14:35:00,47.86,47.9,47.78,47.79,117300.0,30.7229,30.7486,30.6715,30.6779,117300.0
2008-06-27 14:40:00,47.79,47.83,47.67,47.67,82700.0,30.6779,30.7036,30.6009,30.6009,82700.0
2008-06-27 14:45:00,47.66,47.8,47.6,47.8,238300.0,30.5945,30.6844,30.556,30.6844,238300.0
2008-06-27 14:50:00,47.8,47.85,47.76,47.85,117700.0,30.6844,30.7165,30.6587,30.7165,117700.0
2008-06-27 14:55:00,47.85,47.94,47.81,47.94,170900.0,30.7165,30.7742,30.6908,30.7742,170900.0
2008-06-27 15:00:00,47.95,47.98,47.85,47.87,113600.0,30.7807,30.7999,30.7165,30.7293,113600.0
2008-06-27 15:05:00,47.87,47.87,47.76,47.8,231000.0,30.7293,30.7293,30.6587,30.6844,231000.0
2008-06-27 15:10:00,47.8,47.92,47.76,47.91,110400.0,30.6844,30.7614,30.6587,30.755,110400.0
2008-06-27 15:15:00,47.91,47.96,47.89,47.95,149500.0,30.755,30.7871,30.7421,30.7807,149500.0
2008-06-27 15:20:00,47.96,48.02,47.9,48.0,215600.0,30.7871,30.8256,30.7486,30.8128,215600.0
2008-06-27 15:25:00,48.0,48.02,47.88,47.95,188900.0,30.8128,30.8256,30.7357,30.7807,188900.0
2008-06-27 15:30:00,47.95,47.97,47.9,47.94,230900.0,30.7807,30.7935,30.7486,30.7742,230900.0
2008-06-27 15:35:00,47.94,48.03,47.94,47.96,235100.0,30.7742,30.832,30.7742,30.7871,235100.0
2008-06-27 15:40:00,47.96,48.07,47.94,48.01,347100.0,30.7871,30.8577,30.7742,30.8192,347100.0
2008-06-27 15:45:00,48.02,48.02,47.89,47.93,347900.0,30.8256,30.8256,30.7421,30.7678,347900.0
2008-06-27 15:50:00,47.94,47.99,47.83,47.84,288100.0,30.7742,30.8063,30.7036,30.71,288100.0
2008-06-27 15:55:00,47.85,47.95,47.83,47.95,271400.0,30.7165,30.7807,30.7036,30.7807,271400.0
2008-06-30 09:30:00,47.85,48.54,47.12,47.66,83900.0,30.7165,31.1594,30.2479,30.5945,83900.0
2008-06-30 09:35:00,47.64,47.81,47.53,47.53,84700.0,30.5817,30.6908,30.511,30.511,84700.0
2008-06-30 09:40:00,47.52,47.53,47.32,47.48,133800.0,30.5046,30.511,30.3762,30.4789,133800.0
2008-06-30 09:45:00,47.48,47.56,47.25,47.25,95500.0,30.4789,30.5303,30.3313,30.3313,95500.0
2008-06-30 09:50:00,47.25,47.25,47.1,47.13,131400.0,30.3313,30.3313,30.235,30.2543,131400.0
2008-06-30 09:55:00,47.13,47.15,46.92,46.95,218500.0,30.2543,30.2671,30.1195,30.1387,218500.0
2008-06-30 10:00:00,46.95,47.07,46.9,46.93,241100.0,30.1387,30.2158,30.1066,30.1259,241100.0
2008-06-30 10:05:00,46.92,47.06,46.92,47.05,244700.0,30.1195,30.2093,30.1195,30.2029,244700.0
2008-06-30 10:10:00,47.07,47.21,47.04,47.18,135900.0,30.2158,30.3056,30.1965,30.2864,135900.0
2008-06-30 10:15:00,47.18,47.25,47.06,47.24,202300.0,30.2864,30.3313,30.2093,30.3249,202300.0
2008-06-30 10:20:00,47.24,47.44,47.24,47.43,206100.0,30.3249,30.4533,30.3249,30.4469,206100.0
2008-06-30 10:25:00,47.43,47.54,47.41,47.5,135100.0,30.4469,30.5175,30.434,30.4918,135100.0
2008-06-30 10:30:00,47.51,47.59,47.4,47.41,186500.0,30.4982,30.5496,30.4276,30.434,186500.0
2008-06-30 10:35:00,47.42,47.52,47.39,47.44,75500.0,30.4404,30.5046,30.4212,30.4533,75500.0
2008-06-30 10:40:00,47.45,47.46,47.28,47.35,83800.0,30.4597,30.4661,30.3506,30.3955,83800.0
2008-06-30 10:45:00,47.33,47.45,47.26,47.38,86200.0,30.3827,30.4597,30.3377,30.4148,86200.0
2008-06-30 10:50:00,47.38,47.45,47.29,47.4,147900.0,30.4148,30.4597,30.357,30.4276,147900.0
2008-06-30 10:55:00,47.4,47.62,47.4,47.61,110300.0,30.4276,30.5688,30.4276,30.5624,110300.0
2008-06-30 11:00:00,47.61,47.76,47.61,47.72,170400.0,30.5624,30.6587,30.5624,30.633,170400.0
2008-06-30 11:05:00,47.72,47.72,47.45,47.46,99100.0,30.633,30.633,30.4597,30.4661,99100.0
2008-06-30 11:10:00,47.46,47.7,47.4,47.66,129200.0,30.4661,30.6202,30.4276,30.5945,129200.0
2008-06-30 11:15:00,47.68,47.99,47.65,47.97,170400.0,30.6073,30.8063,30.5881,30.7935,170400.0
2008-06-30 11:20:00,47.98,48.0,47.81,47.93,150200.0,30.7999,30.8128,30.6908,30.7678,150200.0
2008-06-30 11:25:00,47.92,48.04,47.91,47.99,194000.0,30.7614,30.8384,30.755,30.8063,194000.0
2008-06-30 11:30:00,47.99,48.14,47.97,48.13,183100.0,30.8063,30.9026,30.7935,30.8962,183100.0
2008-06-30 11:35:00,48.13,48.23,48.08,48.1,116700.0,30.8962,30.9604,30.8641,30.8769,116700.0
2008-06-30 11:40:00,48.11,48.2,48.11,48.12,109200.0,30.8834,30.9411,30.8834,30.8898,109200.0
2008-06-30 11:45:00,48.12,48.12,47.89,47.93,144100.0,30.8898,30.8898,30.7421,30.7678,144100.0
2008-06-30 11:50:00,47.93,48.07,47.92,48.07,76300.0,30.7678,30.8577,30.7614,30.8577,76300.0
2008-06-30 11:55:00,48.07,48.24,48.07,48.18,58700.0,30.8577,30.9668,30.8577,30.9283,58700.0
2008-06-30 12:00:00,48.18,48.2,48.06,48.13,82900.0,30.9283,30.9411,30.8513,30.8962,82900.0
2008-06-30 12:05:00,48.13,48.15,48.07,48.11,80500.0,30.8962,30.909,30.8577,30.8834,80500.0
2008-06-30 12:10:00,48.11,48.16,48.1,48.16,62000.0,30.8834,30.9155,30.8769,30.9155,62000.0
2008-06-30 12:15:00,48.16,48.21,48.13,48.18,37300.0,30.9155,30.9476,30.8962,30.9283,37300.0
2008-06-30 12:20:00,48.19,48.21,48.12,48.2,51900.0,30.9347,30.9476,30.8898,30.9411,51900.0
2008-06-30 12:25:00,48.19,48.26,48.15,48.26,45100.0,30.9347,30.9797,30.909,30.9797,45100.0
2008-06-30 12:30:00,48.26,48.28,48.13,48.17,113700.0,30.9797,30.9925,30.8962,30.9219,113700.0
2008-06-30 12:35:00,48.17,48.18,48.05,48.07,106300.0,30.9219,30.9283,30.8448,30.8577,106300.0
2008-06-30 12:40:00,48.06,48.07,47.96,47.98,39100.0,30.8513,30.8577,30.7871,30.7999,39100.0
2008-06-30 12:45:00,47.98,48.12,47.97,48.08,43900.0,30.7999,30.8898,30.7935,30.8641,43900.0
2008-06-30 12:50:00,48.08,48.11,48.02,48.03,33900.0,30.8641,30.8834,30.8256,30.832,33900.0
2008-06-30 12:55:00,48.02,48.03,47.94,47.97,58500.0,30.8256,30.832,30.7742,30.7935,58500.0
2008-06-30 13:00:00,47.97,47.97,47.91,47.92,38500.0,30.7935,30.7935,30.755,30.7614,38500.0
2008-06-30 13:05:00,47.92,47.93,47.75,47.76,56400.0,30.7614,30.7678,30.6523,30.6587,56400.0
2008-06-30 13:10:00,47.77,47.79,47.71,47.75,88000.0,30.6651,30.6779,30.6266,30.6523,88000.0
2008-06-30 13:15:00,47.75,47.79,47.73,47.77,66700.0,30.6523,30.6779,30.6394,30.6651,66700.0
2008-06-30 13:20:00,47.76,47.8,47.71,47.74,87900.0,30.6587,30.6844,30.6266,30.6458,87900.0
2008-06-30 13:25:00,47.74,47.74,47.62,47.62,83600.0,30.6458,30.6458,30.5688,30.5688,83600.0
2008-06-30 13:30:00,47.62,47.65,47.56,47.56,73800.0,30.5688,30.5881,30.5303,30.5303,73800.0
2008-06-30 13:35:00,47.56,47.58,47.44,47.49,99900.0,30.5303,30.5431,30.4533,30.4854,99900.0
2008-06-30 13:40:00,47.49,47.49,47.4,47.43,108400.0,30.4854,30.4854,30.4276,30.4469,108400.0
2008-06-30 13:45:00,47.43,47.43,47.3,47.31,66500.0,30.4469,30.4469,30.3634,30.3698,66500.0
2008-06-30 13:50:00,47.31,47.33,47.26,47.27,147000.0,30.3698,30.3827,30.3377,30.3441,147000.0
2008-06-30 13:55:00,47.28,47.41,47.28,47.33,117500.0,30.3506,30.434,30.3506,30.3827,117500.0
2008-06-30 14:00:00,47.32,47.34,47.27,47.29,114500.0,30.3762,30.3891,30.3441,30.357,114500.0
2008-06-30 14:05:00,47.3,47.36,47.24,47.34,141100.0,30.3634,30.4019,30.3249,30.3891,141100.0
2008-06-30 14:10:00,47.35,47.36,47.29,47.31,77700.0,30.3955,30.4019,30.357,30.3698,77700.0
2008-06-30 14:15:00,47.3,47.35,47.29,47.34,133100.0,30.3634,30.3955,30.357,30.3891,133100.0
2008-06-30 14:20:00,47.35,47.39,47.29,47.38,115800.0,30.3955,30.4212,30.357,30.4148,115800.0
2008-06-30 14:25:00,47.39,47.5,47.35,47.47,145600.0,30.4212,30.4918,30.3955,30.4725,145600.0
2008-06-30 14:30:00,47.48,47.48,47.33,47.34,126900.0,30.4789,30.4789,30.3827,30.3891,126900.0
2008-06-30 14:35:00,47.33,47.35,47.27,47.33,118400.0,30.3827,30.3955,30.3441,30.3827,118400.0
2008-06-30 14:40:00,47.31,47.4,47.27,47.33,140100.0,30.3698,30.4276,30.3441,30.3827,140100.0
2008-06-30 14:45:00,47.34,47.37,47.32,47.35,113500.0,30.3891,30.4083,30.3762,30.3955,113500.0
2008-06-30 14:50:00,47.35,47.45,47.34,47.42,107300.0,30.3955,30.4597,30.3891,30.4404,107300.0
2008-06-30 14:55:00,47.41,47.41,47.28,47.28,117000.0,30.434,30.434,30.3506,30.3506,117000.0
2008-06-30 15:00:00,47.28,47.33,47.27,47.28,145400.0,30.3506,30.3827,30.3441,30.3506,145400.0
2008-06-30 15:05:00,47.27,47.32,47.17,47.18,184500.0,30.3441,30.3762,30.2799,30.2864,184500.0
2008-06-30 15:10:00,47.18,47.22,47.13,47.21,201600.0,30.2864,30.312,30.2543,30.3056,201600.0
2008-06-30 15:15:00,47.2,47.23,47.17,47.23,152300.0,30.2992,30.3185,30.2799,30.3185,152300.0
2008-06-30 15:20:00,47.23,47.27,47.21,47.27,108300.0,30.3185,30.3441,30.3056,30.3441,108300.0
2008-06-30 15:25:00,47.26,47.26,47.12,47.12,138600.0,30.3377,30.3377,30.2479,30.2479,138600.0
2008-06-30 15:30:00,47.13,47.14,47.01,47.06,196100.0,30.2543,30.2607,30.1772,30.2093,196100.0
2008-06-30 15:35:00,47.06,47.14,47.04,47.13,252200.0,30.2093,30.2607,30.1965,30.2543,252200.0
2008-06-30 15:40:00,47.12,47.13,46.97,46.97,360700.0,30.2479,30.2543,30.1516,30.1516,360700.0
2008-06-30 15:45:00,46.98,46.98,46.73,46.76,402000.0,30.158,30.158,29.9975,30.0168,402000.0
2008-06-30 15:50:00,46.76,46.77,46.53,46.56,630900.0,30.0168,30.0232,29.8691,29.8884,630900.0
2008-06-30 15:55:00,46.55,46.56,46.34,46.41,976200.0,29.8819,29.8884,29.7471,29.7921,976200.0
2008-07-01 09:30:00,45.95,46.29,45.89,45.98,241800.0,29.4968,29.715,29.4583,29.516,241800.0
2008-07-01 09:35:00,45.97,45.98,45.52,45.92,298200.0,29.5096,29.516,29.2208,29.4775,298200.0
2008-07-01 09:40:00,45.94,46.27,45.76,46.11,370400.0,29.4904,29.7022,29.3748,29.5995,370400.0
2008-07-01 09:45:00,46.13,46.16,45.97,46.15,209200.0,29.6123,29.6316,29.5096,29.6252,209200.0
2008-07-01 09:50:00,46.15,46.15,46.01,46.08,150500.0,29.6252,29.6252,29.5353,29.5802,150500.0
2008-07-01 09:55:00,46.09,46.46,46.04,46.45,213700.0,29.5867,29.8242,29.5546,29.8178,213700.0
2008-07-01 10:00:00,46.45,46.98,46.44,46.71,421500.0,29.8178,30.158,29.8113,29.9847,421500.0
2008-07-01 10:05:00,46.75,46.76,46.5,46.56,190300.0,30.0103,30.0168,29.8499,29.8884,190300.0
2008-07-01 10:10:00,46.56,46.6,46.46,46.48,144700.0,29.8884,29.914,29.8242,29.837,144700.0
2008-07-01 10:15:00,46.48,46.52,46.41,46.46,133800.0,29.837,29.8627,29.7921,29.8242,133800.0
2008-07-01 10:20:00,46.47,46.52,46.38,46.42,96700.0,29.8306,29.8627,29.7728,29.7985,96700.0
2008-07-01 10:25:00,46.43,46.44,46.25,46.4,170400.0,29.8049,29.8113,29.6894,29.7857,170400.0
2008-07-01 10:30:00,46.4,46.67,46.39,46.65,101700.0,29.7857,29.959,29.7792,29.9461,101700.0
2008-07-01 10:35:00,46.66,46.89,46.63,46.82,106300.0,29.9526,30.1002,29.9333,30.0553,106300.0
2008-07-01 10:40:00,46.83,46.89,46.68,46.68,119200.0,30.0617,30.1002,29.9654,29.9654,119200.0
2008-07-01 10:45:00,46.69,46.86,46.6,46.8,116200.0,29.9718,30.0809,29.914,30.0424,116200.0
2008-07-01 10:50:00,46.81,46.86,46.7,46.77,45400.0,30.0489,30.0809,29.9782,30.0232,45400.0
2008-07-01 10:55:00,46.77,46.94,46.75,46.9,104800.0,30.0232,30.1323,30.0103,30.1066,104800.0
2008-07-01 11:00:00,46.9,47.07,46.82,46.82,118700.0,30.1066,30.2158,30.0553,30.0553,118700.0
2008-07-01 11:05:00,46.82,46.9,46.57,46.58,121600.0,30.0553,30.1066,29.8948,29.9012,121600.0
2008-07-01 11:10:00,46.58,46.63,46.51,46.6,120700.0,29.9012,29.9333,29.8563,29.914,120700.0
2008-07-01 11:15:00,46.6,46.7,46.53,46.55,48800.0,29.914,29.9782,29.8691,29.8819,48800.0
2008-07-01 11:20:00,46.55,46.65,46.5,46.51,54200.0,29.8819,29.9461,29.8499,29.8563,54200.0
2008-07-01 11:25:00,46.51,46.58,46.44,46.45,83900.0,29.8563,29.9012,29.8113,29.8178,83900.0
2008-07-01 11:30:00,46.46,46.51,46.45,46.48,117700.0,29.8242,29.8563,29.8178,29.837,117700.0
2008-07-01 11:35:00,46.48,46.48,46.37,46.41,86700.0,29.837,29.837,29.7664,29.7921,86700.0
2008-07-01 11:40:00,46.41,46.44,46.37,46.38,55800.0,29.7921,29.8113,29.7664,29.7728,55800.0
2008-07-01 11:45:00,46.38,46.48,46.35,46.4,88700.0,29.7728,29.837,29.7536,29.7857,88700.0
2008-07-01 11:50:00,46.41,46.47,46.35,46.36,88900.0,29.7921,29.8306,29.7536,29.76,88900.0
2008-07-01 11:55:00,46.37,46.42,46.35,46.39,89900.0,29.7664,29.7985,29.7536,29.7792,89900.0
2008-07-01 12:00:00,46.38,46.48,46.34,46.42,176200.0,29.7728,29.837,29.7471,29.7985,176200.0
2008-07-01 12:05:00,46.42,46.47,46.35,46.41,153300.0,29.7985,29.8306,29.7536,29.7921,153300.0
2008-07-01 12:10:00,46.41,46.42,46.29,46.3,123700.0,29.7921,29.7985,29.715,29.7215,123700.0
2008-07-01 12:15:00,46.31,46.31,45.99,46.06,388700.0,29.7279,29.7279,29.5225,29.5674,388700.0
2008-07-01 12:20:00,46.07,46.13,45.95,45.96,235600.0,29.5738,29.6123,29.4968,29.5032,235600.0
2008-07-01 12:25:00,45.96,45.99,45.88,45.98,193700.0,29.5032,29.5225,29.4519,29.516,193700.0
2008-07-01 12:30:00,45.98,46.17,45.98,46.1,146400.0,29.516,29.638,29.516,29.5931,146400.0
2008-07-01 12:35:00,46.1,46.2,46.09,46.17,83100.0,29.5931,29.6573,29.5867,29.638,83100.0
2008-07-01 12:40:00,46.18,46.19,46.09,46.09,113200.0,29.6444,29.6509,29.5867,29.5867,113200.0
2008-07-01 12:45:00,46.1,46.33,46.08,46.27,88800.0,29.5931,29.7407,29.5802,29.7022,88800.0
2008-07-01 12:50:00,46.28,46.36,46.24,46.36,72900.0,29.7086,29.76,29.683,29.76,72900.0
2008-07-01 12:55:00,46.36,46.42,46.32,46.36,73200.0,29.76,29.7985,29.7343,29.76,73200.0
2008-07-01 13:00:00,46.36,46.42,46.29,46.33,81200.0,29.76,29.7985,29.715,29.7407,81200.0
2008-07-01 13:05:00,46.34,46.37,46.15,46.16,64700.0,29.7471,29.7664,29.6252,29.6316,64700.0
2008-07-01 13:10:00,46.15,46.3,46.13,46.26,83500.0,29.6252,29.7215,29.6123,29.6958,83500.0
2008-07-01 13:15:00,46.26,46.37,46.26,46.32,43400.0,29.6958,29.7664,29.6958,29.7343,43400.0
2008-07-01 13:20:00,46.32,46.53,46.32,46.47,76200.0,29.7343,29.8691,29.7343,29.8306,76200.0
2008-07-01 13:25:00,46.47,46.51,46.44,46.47,99100.0,29.8306,29.8563,29.8113,29.8306,99100.0
2008-07-01 13:30:00,46.47,46.54,46.36,46.51,65600.0,29.8306,29.8755,29.76,29.8563,65600.0
2008-07-01 13:35:00,46.52,46.52,46.34,46.37,62200.0,29.8627,29.8627,29.7471,29.7664,62200.0
2008-07-01 13:40:00,46.38,46.5,46.36,46.45,88300.0,29.7728,29.8499,29.76,29.8178,88300.0
2008-07-01 13:45:00,46.45,46.71,46.44,46.65,145200.0,29.8178,29.9847,29.8113,29.9461,145200.0
2008-07-01 13:50:00,46.66,46.96,46.66,46.91,197100.0,29.9526,30.1451,29.9526,30.113,197100.0
2008-07-01 13:55:00,46.91,47.06,46.88,47.01,280300.0,30.113,30.2093,30.0938,30.1772,280300.0
2008-07-01 14:00:00,47.02,47.26,47.0,47.15,269800.0,30.1837,30.3377,30.1708,30.2671,269800.0
2008-07-01 14:05:00,47.15,47.36,47.12,47.16,225700.0,30.2671,30.4019,30.2479,30.2735,225700.0
2008-07-01 14:10:00,47.16,47.51,47.13,47.28,360000.0,30.2735,30.4982,30.2543,30.3506,360000.0
2008-07-01 14:15:00,47.28,47.28,47.12,47.14,173600.0,30.3506,30.3506,30.2479,30.2607,173600.0
2008-07-01 14:20:00,47.15,47.29,47.13,47.22,131300.0,30.2671,30.357,30.2543,30.312,131300.0
2008-07-01 14:25:00,47.23,47.25,47.02,47.07,150200.0,30.3185,30.3313,30.1837,30.2158,150200.0
2008-07-01 14:30:00,47.07,47.2,46.91,47.05,172100.0,30.2158,30.2992,30.113,30.2029,172100.0
2008-07-01 14:35:00,47.05,47.18,46.94,47.11,90900.0,30.2029,30.2864,30.1323,30.2414,90900.0
2008-07-01 14:40:00,47.11,47.27,47.08,47.25,238200.0,30.2414,30.3441,30.2222,30.3313,238200.0
2008-07-01 14:45:00,47.26,47.39,47.2,47.22,322600.0,30.3377,30.4212,30.2992,30.312,322600.0
2008-07-01 14:50:00,47.25,47.26,47.11,47.25,70400.0,30.3313,30.3377,30.2414,30.3313,70400.0
2008-07-01 14:55:00,47.25,47.29,47.13,47.13,80100.0,30.3313,30.357,30.2543,30.2543,80100.0
2008-07-01 15:00:00,47.13,47.21,47.07,47.11,177000.0,30.2543,30.3056,30.2158,30.2414,177000.0
2008-07-01 15:05:00,47.11,47.15,47.03,47.08,146600.0,30.2414,30.2671,30.1901,30.2222,146600.0
2008-07-01 15:10:00,47.09,47.13,47.02,47.11,112700.0,30.2286,30.2543,30.1837,30.2414,112700.0
2008-07-01 15:15:00,47.12,47.16,47.05,47.08,141200.0,30.2479,30.2735,30.2029,30.2222,141200.0
2008-07-01 15:20:00,47.09,47.22,47.02,47.21,116500.0,30.2286,30.312,30.1837,30.3056,116500.0
2008-07-01 15:25:00,47.22,47.32,47.18,47.21,182900.0,30.312,30.3762,30.2864,30.3056,182900.0
2008-07-01 15:30:00,47.21,47.31,47.13,47.28,211300.0,30.3056,30.3698,30.2543,30.3506,211300.0
2008-07-01 15:35:00,47.28,47.46,47.26,47.45,293200.0,30.3506,30.4661,30.3377,30.4597,293200.0
2008-07-01 15:40:00,47.45,47.56,47.44,47.47,471800.0,30.4597,30.5303,30.4533,30.4725,471800.0
2008-07-01 15:45:00,47.47,47.57,47.44,47.54,487300.0,30.4725,30.5367,30.4533,30.5175,487300.0
2008-07-01 15:50:00,47.54,47.59,47.48,47.52,466900.0,30.5175,30.5496,30.4789,30.5046,466900.0
2008-07-01 15:55:00,47.51,47.6,47.51,47.56,381600.0,30.4982,30.556,30.4982,30.5303,381600.0
2008-07-02 09:30:00,47.98,47.98,47.37,47.41,254300.0,30.7999,30.7999,30.4083,30.434,254300.0
2008-07-02 09:35:00,47.41,47.61,47.4,47.55,122200.0,30.434,30.5624,30.4276,30.5239,122200.0
2008-07-02 09:40:00,47.55,47.64,47.45,47.5,274000.0,30.5239,30.5817,30.4597,30.4918,274000.0
2008-07-02 09:45:00,47.5,47.84,47.49,47.68,169500.0,30.4918,30.71,30.4854,30.6073,169500.0
2008-07-02 09:50:00,47.69,47.79,47.53,47.59,212600.0,30.6138,30.6779,30.511,30.5496,212600.0
2008-07-02 09:55:00,47.61,47.85,47.55,47.83,135100.0,30.5624,30.7165,30.5239,30.7036,135100.0
2008-07-02 10:00:00,47.81,48.08,47.8,48.08,304300.0,30.6908,30.8641,30.6844,30.8641,304300.0
2008-07-02 10:05:00,48.08,48.15,47.85,48.1,234200.0,30.8641,30.909,30.7165,30.8769,234200.0
2008-07-02 10:10:00,48.09,48.19,48.06,48.1,182700.0,30.8705,30.9347,30.8513,30.8769,182700.0
2008-07-02 10:15:00,48.1,48.1,47.92,47.95,123100.0,30.8769,30.8769,30.7614,30.7807,123100.0
2008-07-02 10:20:00,47.95,48.1,47.93,48.09,90300.0,30.7807,30.8769,30.7678,30.8705,90300.0
2008-07-02 10:25:00,48.1,48.1,47.95,48.08,131600.0,30.8769,30.8769,30.7807,30.8641,131600.0
2008-07-02 10:30:00,48.08,48.13,48.03,48.08,142500.0,30.8641,30.8962,30.832,30.8641,142500.0
2008-07-02 10:35:00,48.09,48.11,47.87,47.92,178700.0,30.8705,30.8834,30.7293,30.7614,178700.0
2008-07-02 10:40:00,47.93,48.15,47.91,48.07,157300.0,30.7678,30.909,30.755,30.8577,157300.0
2008-07-02 10:45:00,48.08,48.2,48.07,48.18,136200.0,30.8641,30.9411,30.8577,30.9283,136200.0
2008-07-02 10:50:00,48.17,48.18,47.95,47.96,76300.0,30.9219,30.9283,30.7807,30.7871,76300.0
2008-07-02 10:55:00,47.96,48.02,47.86,47.87,101000.0,30.7871,30.8256,30.7229,30.7293,101000.0
2008-07-02 11:00:00,47.86,47.87,47.67,47.73,104800.0,30.7229,30.7293,30.6009,30.6394,104800.0
2008-07-02 11:05:00,47.73,47.74,47.5,47.59,153500.0,30.6394,30.6458,30.4918,30.5496,153500.0
2008-07-02 11:10:00,47.6,47.63,47.49,47.62,125100.0,30.556,30.5752,30.4854,30.5688,125100.0
2008-07-02 11:15:00,47.62,47.71,47.6,47.68,72800.0,30.5688,30.6266,30.556,30.6073,72800.0
2008-07-02 11:20:00,47.68,47.68,47.49,47.49,198600.0,30.6073,30.6073,30.4854,30.4854,198600.0
2008-07-02 11:25:00,47.49,47.5,47.23,47.29,115400.0,30.4854,30.4918,30.3185,30.357,115400.0
2008-07-02 11:30:00,47.29,47.38,47.18,47.2,121700.0,30.357,30.4148,30.2864,30.2992,121700.0
2008-07-02 11:35:00,47.2,47.24,47.04,47.08,154700.0,30.2992,30.3249,30.1965,30.2222,154700.0
2008-07-02 11:40:00,47.09,47.12,46.85,46.85,190000.0,30.2286,30.2479,30.0745,30.0745,190000.0
2008-07-02 11:45:00,46.85,46.9,46.68,46.81,204400.0,30.0745,30.1066,29.9654,30.0489,204400.0
2008-07-02 11:50:00,46.81,46.83,46.65,46.69,87600.0,30.0489,30.0617,29.9461,29.9718,87600.0
2008-07-02 11:55:00,46.7,46.72,46.58,46.66,86100.0,29.9782,29.9911,29.9012,29.9526,86100.0
2008-07-02 12:00:00,46.66,46.99,46.66,46.97,133600.0,29.9526,30.1644,29.9526,30.1516,133600.0
2008-07-02 12:05:00,46.96,46.98,46.89,46.98,58800.0,30.1451,30.158,30.1002,30.158,58800.0
2008-07-02 12:10:00,46.98,47.11,46.93,47.11,36900.0,30.158,30.2414,30.1259,30.2414,36900.0
2008-07-02 12:15:00,47.11,47.12,47.0,47.02,78400.0,30.2414,30.2479,30.1708,30.1837,78400.0
2008-07-02 12:20:00,47.01,47.04,46.96,47.02,49500.0,30.1772,30.1965,30.1451,30.1837,49500.0
2008-07-02 12:25:00,47.02,47.04,46.86,47.03,123000.0,30.1837,30.1965,30.0809,30.1901,123000.0
2008-07-02 12:30:00,47.04,47.12,47.0,47.1,108700.0,30.1965,30.2479,30.1708,30.235,108700.0
2008-07-02 12:35:00,47.09,47.16,47.04,47.16,112500.0,30.2286,30.2735,30.1965,30.2735,112500.0
2008-07-02 12:40:00,47.16,47.29,47.14,47.23,188800.0,30.2735,30.357,30.2607,30.3185,188800.0
2008-07-02 12:45:00,47.23,47.26,47.14,47.2,107800.0,30.3185,30.3377,30.2607,30.2992,107800.0
2008-07-02 12:50:00,47.2,47.36,47.19,47.3,124800.0,30.2992,30.4019,30.2928,30.3634,124800.0
2008-07-02 12:55:00,47.29,47.31,47.19,47.29,97100.0,30.357,30.3698,30.2928,30.357,97100.0
2008-07-02 13:00:00,47.28,47.32,47.22,47.24,71400.0,30.3506,30.3762,30.312,30.3249,71400.0
2008-07-02 13:05:00,47.23,47.26,47.05,47.1,74700.0,30.3185,30.3377,30.2029,30.235,74700.0
2008-07-02 13:10:00,47.11,47.3,47.11,47.26,109200.0,30.2414,30.3634,30.2414,30.3377,109200.0
2008-07-02 13:15:00,47.25,47.31,47.2,47.3,93800.0,30.3313,30.3698,30.2992,30.3634,93800.0
2008-07-02 13:20:00,47.3,47.38,47.3,47.36,95700.0,30.3634,30.4148,30.3634,30.4019,95700.0
2008-07-02 13:25:00,47.36,47.46,47.3,47.4,137100.0,30.4019,30.4661,30.3634,30.4276,137100.0
2008-07-02 13:30:00,47.41,47.44,47.36,47.41,92900.0,30.434,30.4533,30.4019,30.434,92900.0
2008-07-02 13:35:00,47.43,47.43,47.35,47.43,143500.0,30.4469,30.4469,30.3955,30.4469,143500.0
2008-07-02 13:40:00,47.43,47.54,47.41,47.54,201200.0,30.4469,30.5175,30.434,30.5175,201200.0
2008-07-02 13:45:00,47.55,47.55,47.4,47.49,130300.0,30.5239,30.5239,30.4276,30.4854,130300.0
2008-07-02 13:50:00,47.5,47.64,47.45,47.63,87700.0,30.4918,30.5817,30.4597,30.5752,87700.0
2008-07-02 13:55:00,47.63,47.74,47.62,47.66,193400.0,30.5752,30.6458,30.5688,30.5945,193400.0
2008-07-02 14:00:00,47.67,47.7,47.62,47.68,113100.0,30.6009,30.6202,30.5688,30.6073,113100.0
2008-07-02 14:05:00,47.68,47.69,47.47,47.49,82700.0,30.6073,30.6138,30.4725,30.4854,82700.0
2008-07-02 14:10:00,47.48,47.54,47.45,47.48,74700.0,30.4789,30.5175,30.4597,30.4789,74700.0
2008-07-02 14:15:00,47.48,47.6,47.47,47.56,145400.0,30.4789,30.556,30.4725,30.5303,145400.0
2008-07-02 14:20:00,47.55,47.57,47.37,47.38,116000.0,30.5239,30.5367,30.4083,30.4148,116000.0
2008-07-02 14:25:00,47.39,47.39,47.1,47.17,198800.0,30.4212,30.4212,30.235,30.2799,198800.0
2008-07-02 14:30:00,47.16,47.37,47.09,47.29,142900.0,30.2735,30.4083,30.2286,30.357,142900.0
2008-07-02 14:35:00,47.29,47.3,47.07,47.1,147900.0,30.357,30.3634,30.2158,30.235,147900.0
2008-07-02 14:40:00,47.1,47.23,47.09,47.18,97800.0,30.235,30.3185,30.2286,30.2864,97800.0
2008-07-02 14:45:00,47.2,47.3,47.18,47.25,97600.0,30.2992,30.3634,30.2864,30.3313,97600.0
2008-07-02 14:50:00,47.25,47.29,47.05,47.05,103600.0,30.3313,30.357,30.2029,30.2029,103600.0
2008-07-02 14:55:00,47.05,47.11,47.02,47.07,91700.0,30.2029,30.2414,30.1837,30.2158,91700.0
2008-07-02 15:00:00,47.06,47.08,47.0,47.06,81000.0,30.2093,30.2222,30.1708,30.2093,81000.0
2008-07-02 15:05:00,47.06,47.1,46.95,46.96,110400.0,30.2093,30.235,30.1387,30.1451,110400.0
2008-07-02 15:10:00,46.96,47.07,46.93,47.04,116300.0,30.1451,30.2158,30.1259,30.1965,116300.0
2008-07-02 15:15:00,47.03,47.13,46.98,47.01,130300.0,30.1901,30.2543,30.158,30.1772,130300.0
2008-07-02 15:20:00,47.01,47.1,47.0,47.01,107800.0,30.1772,30.235,30.1708,30.1772,107800.0
2008-07-02 15:25:00,47.0,47.05,46.86,46.9,162600.0,30.1708,30.2029,30.0809,30.1066,162600.0
2008-07-02 15:30:00,46.9,46.94,46.78,46.83,218100.0,30.1066,30.1323,30.0296,30.0617,218100.0
2008-07-02 15:35:00,46.84,46.91,46.75,46.86,170600.0,30.0681,30.113,30.0103,30.0809,170600.0
2008-07-02 15:40:00,46.87,46.88,46.73,46.81,224900.0,30.0874,30.0938,29.9975,30.0489,224900.0
2008-07-02 15:45:00,46.81,46.85,46.74,46.74,195300.0,30.0489,30.0745,30.0039,30.0039,195300.0
2008-07-02 15:50:00,46.75,46.95,46.74,46.9,558400.0,30.0103,30.1387,30.0039,30.1066,558400.0
2008-07-02 15:55:00,46.9,46.93,46.71,46.71,278200.0,30.1066,30.1259,29.9847,29.9847,278200.0
2008-07-03 09:30:00,47.17,47.45,47.03,47.17,139800.0,30.2799,30.4597,30.1901,30.2799,139800.0
2008-07-03 09:35:00,47.21,47.29,46.99,47.0,64400.0,30.3056,30.357,30.1644,30.1708,64400.0
2008-07-03 09:40:00,47.01,47.19,46.94,46.94,480800.0,30.1772,30.2928,30.1323,30.1323,480800.0
2008-07-03 09:45:00,46.85,47.03,46.5,46.68,174000.0,30.0745,30.1901,29.8499,29.9654,174000.0
2008-07-03 09:50:00,46.66,46.71,46.5,46.63,188100.0,29.9526,29.9847,29.8499,29.9333,188100.0
2008-07-03 09:55:00,46.62,46.66,46.51,46.65,124400.0,29.9269,29.9526,29.8563,29.9461,124400.0
2008-07-03 10:00:00,46.64,46.64,46.21,46.46,208400.0,29.9397,29.9397,29.6637,29.8242,208400.0
2008-07-03 10:05:00,46.46,46.95,46.41,46.81,165700.0,29.8242,30.1387,29.7921,30.0489,165700.0
2008-07-03 10:10:00,46.8,46.98,46.68,46.9,93300.0,30.0424,30.158,29.9654,30.1066,93300.0
2008-07-03 10:15:00,46.9,47.25,46.89,47.19,144100.0,30.1066,30.3313,30.1002,30.2928,144100.0
2008-07-03 10:20:00,47.18,47.38,47.1,47.24,137400.0,30.2864,30.4148,30.235,30.3249,137400.0
2008-07-03 10:25:00,47.25,47.28,47.03,47.16,115300.0,30.3313,30.3506,30.1901,30.2735,115300.0
2008-07-03 10:30:00,47.16,47.37,47.15,47.29,104200.0,30.2735,30.4083,30.2671,30.357,104200.0
2008-07-03 10:35:00,47.29,47.47,47.18,47.4,187300.0,30.357,30.4725,30.2864,30.4276,187300.0
2008-07-03 10:40:00,47.38,47.43,47.24,47.41,151500.0,30.4148,30.4469,30.3249,30.434,151500.0
2008-07-03 10:45:00,47.42,47.51,47.18,47.48,142100.0,30.4404,30.4982,30.2864,30.4789,142100.0
2008-07-03 10:50:00,47.48,47.66,47.4,47.59,112500.0,30.4789,30.5945,30.4276,30.5496,112500.0
2008-07-03 10:55:00,47.57,47.6,47.4,47.42,129900.0,30.5367,30.556,30.4276,30.4404,129900.0
2008-07-03 11:00:00,47.42,47.61,47.42,47.44,82100.0,30.4404,30.5624,30.4404,30.4533,82100.0
2008-07-03 11:05:00,47.45,47.55,47.43,47.52,81300.0,30.4597,30.5239,30.4469,30.5046,81300.0
2008-07-03 11:10:00,47.5,47.53,47.43,47.53,81600.0,30.4918,30.511,30.4469,30.511,81600.0
2008-07-03 11:15:00,47.53,47.6,47.46,47.53,120000.0,30.511,30.556,30.4661,30.511,120000.0
2008-07-03 11:20:00,47.53,47.54,47.35,47.36,53300.0,30.511,30.5175,30.3955,30.4019,53300.0
2008-07-03 11:25:00,47.35,47.54,47.29,47.52,117200.0,30.3955,30.5175,30.357,30.5046,117200.0
2008-07-03 11:30:00,47.52,47.56,47.31,47.37,66600.0,30.5046,30.5303,30.3698,30.4083,66600.0
2008-07-03 11:35:00,47.36,47.48,47.36,47.47,67200.0,30.4019,30.4789,30.4019,30.4725,67200.0
2008-07-03 11:40:00,47.46,47.51,47.36,47.46,87200.0,30.4661,30.4982,30.4019,30.4661,87200.0
2008-07-03 11:45:00,47.45,47.54,47.43,47.5,51400.0,30.4597,30.5175,30.4469,30.4918,51400.0
2008-07-03 11:50:00,47.51,47.51,47.4,47.4,40100.0,30.4982,30.4982,30.4276,30.4276,40100.0
2008-07-03 11:55:00,47.41,47.41,47.25,47.36,65800.0,30.434,30.434,30.3313,30.4019,65800.0
2008-07-03 12:00:00,47.35,47.4,47.14,47.14,82700.0,30.3955,30.4276,30.2607,30.2607,82700.0
2008-07-03 12:05:00,47.15,47.15,46.95,46.99,80800.0,30.2671,30.2671,30.1387,30.1644,80800.0
2008-07-03 12:10:00,47.0,47.11,46.97,47.09,76900.0,30.1708,30.2414,30.1516,30.2286,76900.0
2008-07-03 12:15:00,47.09,47.25,47.05,47.21,69800.0,30.2286,30.3313,30.2029,30.3056,69800.0
2008-07-03 12:20:00,47.2,47.22,47.09,47.14,75900.0,30.2992,30.312,30.2286,30.2607,75900.0
2008-07-03 12:25:00,47.15,47.18,47.06,47.08,65100.0,30.2671,30.2864,30.2093,30.2222,65100.0
2008-07-03 12:30:00,47.09,47.1,46.81,46.82,85900.0,30.2286,30.235,30.0489,30.0553,85900.0
2008-07-03 12:35:00,46.81,46.99,46.77,46.93,129500.0,30.0489,30.1644,30.0232,30.1259,129500.0
2008-07-03 12:40:00,46.93,46.94,46.76,46.87,160500.0,30.1259,30.1323,30.0168,30.0874,160500.0
2008-07-03 12:45:00,46.88,46.95,46.85,46.89,115600.0,30.0938,30.1387,30.0745,30.1002,115600.0
2008-07-03 12:50:00,46.9,46.91,46.72,46.77,112300.0,30.1066,30.113,29.9911,30.0232,112300.0
2008-07-03 12:55:00,46.78,46.89,46.77,46.81,127100.0,30.0296,30.1002,30.0232,30.0489,127100.0
2008-07-07 09:30:00,47.53,48.18,47.47,47.96,246300.0,30.511,30.9283,30.4725,30.7871,246300.0
2008-07-07 09:35:00,47.97,48.09,47.86,48.01,150500.0,30.7935,30.8705,30.7229,30.8192,150500.0
2008-07-07 09:40:00,48.01,48.08,47.81,48.03,177500.0,30.8192,30.8641,30.6908,30.832,177500.0
2008-07-07 09:45:00,48.02,48.25,48.0,48.09,154000.0,30.8256,30.9732,30.8128,30.8705,154000.0
2008-07-07 09:50:00,48.1,48.22,48.05,48.15,136000.0,30.8769,30.954,30.8448,30.909,136000.0
2008-07-07 09:55:00,48.15,48.15,47.83,47.98,78000.0,30.909,30.909,30.7036,30.7999,78000.0
2008-07-07 10:00:00,47.96,48.03,47.86,47.9,76900.0,30.7871,30.832,30.7229,30.7486,76900.0
2008-07-07 10:05:00,47.91,47.95,47.65,47.71,99800.0,30.755,30.7807,30.5881,30.6266,99800.0
2008-07-07 10:10:00,47.7,47.78,47.47,47.54,105000.0,30.6202,30.6715,30.4725,30.5175,105000.0
2008-07-07 10:15:00,47.55,47.59,47.42,47.55,56500.0,30.5239,30.5496,30.4404,30.5239,56500.0
2008-07-07 10:20:00,47.54,47.58,47.35,47.58,78600.0,30.5175,30.5431,30.3955,30.5431,78600.0
2008-07-07 10:25:00,47.58,47.69,47.51,47.68,68400.0,30.5431,30.6138,30.4982,30.6073,68400.0
2008-07-07 10:30:00,47.65,47.71,47.58,47.67,61700.0,30.5881,30.6266,30.5431,30.6009,61700.0
2008-07-07 10:35:00,47.65,47.92,47.63,47.84,74900.0,30.5881,30.7614,30.5752,30.71,74900.0
2008-07-07 10:40:00,47.86,47.86,47.7,47.74,54000.0,30.7229,30.7229,30.6202,30.6458,54000.0
2008-07-07 10:45:00,47.76,47.92,47.72,47.74,63200.0,30.6587,30.7614,30.633,30.6458,63200.0
2008-07-07 10:50:00,47.74,47.8,47.66,47.66,70600.0,30.6458,30.6844,30.5945,30.5945,70600.0
2008-07-07 10:55:00,47.66,47.67,47.6,47.63,37700.0,30.5945,30.6009,30.556,30.5752,37700.0
2008-07-07 11:00:00,47.63,47.68,47.57,47.58,59700.0,30.5752,30.6073,30.5367,30.5431,59700.0
2008-07-07 11:05:00,47.57,47.62,47.39,47.45,87400.0,30.5367,30.5688,30.4212,30.4597,87400.0
2008-07-07 11:10:00,47.44,47.61,47.43,47.6,69100.0,30.4533,30.5624,30.4469,30.556,69100.0
2008-07-07 11:15:00,47.59,47.78,47.53,47.76,56800.0,30.5496,30.6715,30.511,30.6587,56800.0
2008-07-07 11:20:00,47.74,47.87,47.7,47.73,73600.0,30.6458,30.7293,30.6202,30.6394,73600.0
2008-07-07 11:25:00,47.73,47.86,47.71,47.78,67200.0,30.6394,30.7229,30.6266,30.6715,67200.0
2008-07-07 11:30:00,47.79,47.87,47.74,47.75,103800.0,30.6779,30.7293,30.6458,30.6523,103800.0
2008-07-07 11:35:00,47.76,47.81,47.69,47.79,38800.0,30.6587,30.6908,30.6138,30.6779,38800.0
2008-07-07 11:40:00,47.78,47.87,47.77,47.77,68200.0,30.6715,30.7293,30.6651,30.6651,68200.0
2008-07-07 11:45:00,47.78,47.87,47.71,47.76,67300.0,30.6715,30.7293,30.6266,30.6587,67300.0
2008-07-07 11:50:00,47.76,47.97,47.75,47.87,74700.0,30.6587,30.7935,30.6523,30.7293,74700.0
2008-07-07 11:55:00,47.87,47.98,47.87,47.96,51200.0,30.7293,30.7999,30.7293,30.7871,51200.0
2008-07-07 12:00:00,47.97,48.0,47.93,47.98,54600.0,30.7935,30.8128,30.7678,30.7999,54600.0
2008-07-07 12:05:00,47.99,48.04,47.98,48.0,83900.0,30.8063,30.8384,30.7999,30.8128,83900.0
2008-07-07 12:10:00,48.01,48.01,47.82,47.85,60800.0,30.8192,30.8192,30.6972,30.7165,60800.0
2008-07-07 12:15:00,47.84,47.86,47.57,47.63,65300.0,30.71,30.7229,30.5367,30.5752,65300.0
2008-07-07 12:20:00,47.62,47.63,47.28,47.37,146000.0,30.5688,30.5752,30.3506,30.4083,146000.0
2008-07-07 12:25:00,47.37,47.41,47.15,47.15,144600.0,30.4083,30.434,30.2671,30.2671,144600.0
2008-07-07 12:30:00,47.15,47.23,47.02,47.15,183000.0,30.2671,30.3185,30.1837,30.2671,183000.0
2008-07-07 12:35:00,47.11,47.2,47.07,47.13,144600.0,30.2414,30.2992,30.2158,30.2543,144600.0
2008-07-07 12:40:00,47.11,47.27,47.09,47.2,181400.0,30.2414,30.3441,30.2286,30.2992,181400.0
2008-07-07 12:45:00,47.2,47.26,47.08,47.09,118400.0,30.2992,30.3377,30.2222,30.2286,118400.0
2008-07-07 12:50:00,47.09,47.26,46.97,46.99,221300.0,30.2286,30.3377,30.1516,30.1644,221300.0
2008-07-07 12:55:00,46.99,47.02,46.65,46.7,218600.0,30.1644,30.1837,29.9461,29.9782,218600.0
2008-07-07 13:00:00,46.7,46.82,46.5,46.81,189700.0,29.9782,30.0553,29.8499,30.0489,189700.0
2008-07-07 13:05:00,46.81,46.94,46.7,46.75,198600.0,30.0489,30.1323,29.9782,30.0103,198600.0
2008-07-07 13:10:00,46.76,46.94,46.75,46.89,136000.0,30.0168,30.1323,30.0103,30.1002,136000.0
2008-07-07 13:15:00,46.9,46.99,46.89,46.91,79100.0,30.1066,30.1644,30.1002,30.113,79100.0
2008-07-07 13:20:00,46.9,46.93,46.78,46.91,106800.0,30.1066,30.1259,30.0296,30.113,106800.0
2008-07-07 13:25:00,46.91,46.96,46.85,46.93,97500.0,30.113,30.1451,30.0745,30.1259,97500.0
2008-07-07 13:30:00,46.93,47.01,46.93,47.01,111200.0,30.1259,30.1772,30.1259,30.1772,111200.0
2008-07-07 13:35:00,47.01,47.07,46.94,46.96,148100.0,30.1772,30.2158,30.1323,30.1451,148100.0
2008-07-07 13:40:00,46.96,47.01,46.92,46.98,167800.0,30.1451,30.1772,30.1195,30.158,167800.0
2008-07-07 13:45:00,46.99,47.02,46.95,46.98,121100.0,30.1644,30.1837,30.1387,30.158,121100.0
2008-07-07 13:50:00,46.98,46.98,46.75,46.77,84100.0,30.158,30.158,30.0103,30.0232,84100.0
2008-07-07 13:55:00,46.76,46.88,46.73,46.79,60800.0,30.0168,30.0938,29.9975,30.036,60800.0
2008-07-07 14:00:00,46.79,46.96,46.75,46.87,104800.0,30.036,30.1451,30.0103,30.0874,104800.0
2008-07-07 14:05:00,46.88,46.88,46.55,46.66,153700.0,30.0938,30.0938,29.8819,29.9526,153700.0
2008-07-07 14:10:00,46.66,46.93,46.55,46.88,140900.0,29.9526,30.1259,29.8819,30.0938,140900.0
2008-07-07 14:15:00,46.85,46.98,46.73,46.8,139400.0,30.0745,30.158,29.9975,30.0424,139400.0
2008-07-07 14:20:00,46.8,46.98,46.78,46.86,173800.0,30.0424,30.158,30.0296,30.0809,173800.0
2008-07-07 14:25:00,46.87,46.87,46.67,46.75,108500.0,30.0874,30.0874,29.959,30.0103,108500.0
2008-07-07 14:30:00,46.74,46.76,46.64,46.64,75000.0,30.0039,30.0168,29.9397,29.9397,75000.0
2008-07-07 14:35:00,46.65,46.67,46.53,46.58,98800.0,29.9461,29.959,29.8691,29.9012,98800.0
2008-07-07 14:40:00,46.58,46.61,46.45,46.51,146500.0,29.9012,29.9205,29.8178,29.8563,146500.0
2008-07-07 14:45:00,46.5,46.52,46.37,46.39,140200.0,29.8499,29.8627,29.7664,29.7792,140200.0
2008-07-07 14:50:00,46.39,46.53,46.38,46.48,174800.0,29.7792,29.8691,29.7728,29.837,174800.0
2008-07-07 14:55:00,46.48,46.6,46.4,46.6,137600.0,29.837,29.914,29.7857,29.914,137600.0
2008-07-07 15:00:00,46.61,46.83,46.6,46.69,157400.0,29.9205,30.0617,29.914,29.9718,157400.0
2008-07-07 15:05:00,46.68,46.78,46.65,46.72,187100.0,29.9654,30.0296,29.9461,29.9911,187100.0
2008-07-07 15:10:00,46.73,46.89,46.67,46.82,280800.0,29.9975,30.1002,29.959,30.0553,280800.0
2008-07-07 15:15:00,46.82,47.04,46.79,46.97,375600.0,30.0553,30.1965,30.036,30.1516,375600.0
2008-07-07 15:20:00,46.98,46.98,46.8,46.88,264100.0,30.158,30.158,30.0424,30.0938,264100.0
2008-07-07 15:25:00,46.89,47.26,46.81,47.26,207200.0,30.1002,30.3377,30.0489,30.3377,207200.0
2008-07-07 15:30:00,47.25,47.3,47.12,47.3,264700.0,30.3313,30.3634,30.2479,30.3634,264700.0
2008-07-07 15:35:00,47.3,47.39,47.23,47.39,211300.0,30.3634,30.4212,30.3185,30.4212,211300.0
2008-07-07 15:40:00,47.39,47.49,47.32,47.34,327900.0,30.4212,30.4854,30.3762,30.3891,327900.0
2008-07-07 15:45:00,47.34,47.47,47.31,47.35,328800.0,30.3891,30.4725,30.3698,30.3955,328800.0
2008-07-07 15:50:00,47.34,47.4,47.12,47.12,245000.0,30.3891,30.4276,30.2479,30.2479,245000.0
2008-07-07 15:55:00,47.11,47.22,47.1,47.13,218600.0,30.2414,30.312,30.235,30.2543,218600.0
2008-07-08 09:30:00,47.17,48.08,47.17,47.5,158300.0,30.2799,30.8641,30.2799,30.4918,158300.0
2008-07-08 09:35:00,47.49,48.0,47.44,48.0,143800.0,30.4854,30.8128,30.4533,30.8128,143800.0
2008-07-08 09:40:00,47.99,48.42,47.99,48.15,276000.0,30.8063,31.0824,30.8063,30.909,276000.0
2008-07-08 09:45:00,48.13,48.17,47.68,47.68,309900.0,30.8962,30.9219,30.6073,30.6073,309900.0
2008-07-08 09:50:00,47.67,47.92,47.66,47.74,173800.0,30.6009,30.7614,30.5945,30.6458,173800.0
2008-07-08 09:55:00,47.76,47.76,47.61,47.63,149600.0,30.6587,30.6587,30.5624,30.5752,149600.0
2008-07-08 10:00:00,47.63,47.75,47.54,47.71,231000.0,30.5752,30.6523,30.5175,30.6266,231000.0
2008-07-08 10:05:00,47.72,47.99,47.72,47.84,254200.0,30.633,30.8063,30.633,30.71,254200.0
2008-07-08 10:10:00,47.83,47.94,47.7,47.85,287200.0,30.7036,30.7742,30.6202,30.7165,287200.0
2008-07-08 10:15:00,47.83,47.98,47.75,47.8,200700.0,30.7036,30.7999,30.6523,30.6844,200700.0
2008-07-08 10:20:00,47.8,47.87,47.7,47.86,255700.0,30.6844,30.7293,30.6202,30.7229,255700.0
2008-07-08 10:25:00,47.86,48.07,47.78,47.96,119000.0,30.7229,30.8577,30.6715,30.7871,119000.0
2008-07-08 10:30:00,47.95,48.04,47.74,47.77,155300.0,30.7807,30.8384,30.6458,30.6651,155300.0
2008-07-08 10:35:00,47.78,47.84,47.37,47.48,131900.0,30.6715,30.71,30.4083,30.4789,131900.0
2008-07-08 10:40:00,47.48,47.58,47.37,47.47,75300.0,30.4789,30.5431,30.4083,30.4725,75300.0
2008-07-08 10:45:00,47.46,47.52,47.31,47.48,85900.0,30.4661,30.5046,30.3698,30.4789,85900.0
2008-07-08 10:50:00,47.48,47.65,47.43,47.53,198400.0,30.4789,30.5881,30.4469,30.511,198400.0
2008-07-08 10:55:00,47.53,47.6,47.46,47.6,147100.0,30.511,30.556,30.4661,30.556,147100.0
2008-07-08 11:00:00,47.59,47.74,47.57,47.71,180500.0,30.5496,30.6458,30.5367,30.6266,180500.0
2008-07-08 11:05:00,47.71,47.92,47.67,47.92,77000.0,30.6266,30.7614,30.6009,30.7614,77000.0
2008-07-08 11:10:00,47.92,48.13,47.87,48.13,102900.0,30.7614,30.8962,30.7293,30.8962,102900.0
2008-07-08 11:15:00,48.12,48.24,48.07,48.07,104600.0,30.8898,30.9668,30.8577,30.8577,104600.0
2008-07-08 11:20:00,48.08,48.13,47.98,48.08,84000.0,30.8641,30.8962,30.7999,30.8641,84000.0
2008-07-08 11:25:00,48.08,48.12,47.97,48.08,143500.0,30.8641,30.8898,30.7935,30.8641,143500.0
2008-07-08 11:30:00,48.1,48.16,48.03,48.12,136000.0,30.8769,30.9155,30.832,30.8898,136000.0
2008-07-08 11:35:00,48.12,48.22,47.99,48.01,90100.0,30.8898,30.954,30.8063,30.8192,90100.0
2008-07-08 11:40:00,47.99,48.02,47.79,47.89,74600.0,30.8063,30.8256,30.6779,30.7421,74600.0
2008-07-08 11:45:00,47.87,47.91,47.79,47.8,34100.0,30.7293,30.755,30.6779,30.6844,34100.0
2008-07-08 11:50:00,47.8,47.88,47.79,47.84,41400.0,30.6844,30.7357,30.6779,30.71,41400.0
2008-07-08 11:55:00,47.84,47.85,47.69,47.8,59800.0,30.71,30.7165,30.6138,30.6844,59800.0
2008-07-08 12:00:00,47.79,47.8,47.7,47.73,29600.0,30.6779,30.6844,30.6202,30.6394,29600.0
2008-07-08 12:05:00,47.73,47.87,47.71,47.81,69700.0,30.6394,30.7293,30.6266,30.6908,69700.0
2008-07-08 12:10:00,47.82,48.05,47.6,47.67,102100.0,30.6972,30.8448,30.556,30.6009,102100.0
2008-07-08 12:15:00,47.67,47.73,47.56,47.66,80400.0,30.6009,30.6394,30.5303,30.5945,80400.0
2008-07-08 12:20:00,47.66,47.89,47.58,47.82,92100.0,30.5945,30.7421,30.5431,30.6972,92100.0
2008-07-08 12:25:00,47.81,47.92,47.76,47.91,64400.0,30.6908,30.7614,30.6587,30.755,64400.0
2008-07-08 12:30:00,47.92,48.0,47.88,47.88,96000.0,30.7614,30.8128,30.7357,30.7357,96000.0
2008-07-08 12:35:00,47.89,47.9,47.72,47.72,59700.0,30.7421,30.7486,30.633,30.633,59700.0
2008-07-08 12:40:00,47.72,47.77,47.64,47.71,113500.0,30.633,30.6651,30.5817,30.6266,113500.0
2008-07-08 12:45:00,47.73,47.74,47.6,47.6,69300.0,30.6394,30.6458,30.556,30.556,69300.0
2008-07-08 12:50:00,47.61,47.74,47.61,47.69,73700.0,30.5624,30.6458,30.5624,30.6138,73700.0
2008-07-08 12:55:00,47.69,47.74,47.68,47.69,39000.0,30.6138,30.6458,30.6073,30.6138,39000.0
2008-07-08 13:00:00,47.69,47.7,47.62,47.66,47400.0,30.6138,30.6202,30.5688,30.5945,47400.0
2008-07-08 13:05:00,47.65,47.89,47.65,47.83,76200.0,30.5881,30.7421,30.5881,30.7036,76200.0
2008-07-08 13:10:00,47.83,47.86,47.8,47.86,36300.0,30.7036,30.7229,30.6844,30.7229,36300.0
2008-07-08 13:15:00,47.85,47.91,47.84,47.87,166600.0,30.7165,30.755,30.71,30.7293,166600.0
2008-07-08 13:20:00,47.87,47.92,47.76,47.8,93000.0,30.7293,30.7614,30.6587,30.6844,93000.0
2008-07-08 13:25:00,47.8,47.88,47.78,47.85,49300.0,30.6844,30.7357,30.6715,30.7165,49300.0
2008-07-08 13:30:00,47.86,47.93,47.78,47.81,70000.0,30.7229,30.7678,30.6715,30.6908,70000.0
2008-07-08 13:35:00,47.8,47.87,47.69,47.7,91800.0,30.6844,30.7293,30.6138,30.6202,91800.0
2008-07-08 13:40:00,47.7,47.85,47.67,47.85,66900.0,30.6202,30.7165,30.6009,30.7165,66900.0
2008-07-08 13:45:00,47.84,47.92,47.77,47.85,94300.0,30.71,30.7614,30.6651,30.7165,94300.0
2008-07-08 13:50:00,47.85,47.85,47.66,47.68,68000.0,30.7165,30.7165,30.5945,30.6073,68000.0
2008-07-08 13:55:00,47.68,47.76,47.55,47.63,69200.0,30.6073,30.6587,30.5239,30.5752,69200.0
2008-07-08 14:00:00,47.62,47.74,47.56,47.74,87100.0,30.5688,30.6458,30.5303,30.6458,87100.0
2008-07-08 14:05:00,47.73,47.83,47.71,47.81,61000.0,30.6394,30.7036,30.6266,30.6908,61000.0
2008-07-08 14:10:00,47.8,47.89,47.7,47.7,63700.0,30.6844,30.7421,30.6202,30.6202,63700.0
2008-07-08 14:15:00,47.7,47.81,47.7,47.77,61600.0,30.6202,30.6908,30.6202,30.6651,61600.0
2008-07-08 14:20:00,47.77,47.83,47.7,47.75,91500.0,30.6651,30.7036,30.6202,30.6523,91500.0
2008-07-08 14:25:00,47.74,47.78,47.65,47.76,100700.0,30.6458,30.6715,30.5881,30.6587,100700.0
2008-07-08 14:30:00,47.77,47.85,47.64,47.79,129600.0,30.6651,30.7165,30.5817,30.6779,129600.0
2008-07-08 14:35:00,47.78,47.99,47.78,47.85,132900.0,30.6715,30.8063,30.6715,30.7165,132900.0
2008-07-08 14:40:00,47.85,48.08,47.82,47.99,132000.0,30.7165,30.8641,30.6972,30.8063,132000.0
2008-07-08 14:45:00,47.99,48.11,47.94,48.0,93800.0,30.8063,30.8834,30.7742,30.8128,93800.0
2008-07-08 14:50:00,48.02,48.13,47.95,48.07,117500.0,30.8256,30.8962,30.7807,30.8577,117500.0
2008-07-08 14:55:00,48.06,48.16,47.96,48.13,117200.0,30.8513,30.9155,30.7871,30.8962,117200.0
2008-07-08 15:00:00,48.13,48.21,48.05,48.18,109900.0,30.8962,30.9476,30.8448,30.9283,109900.0
2008-07-08 15:05:00,48.18,48.31,48.16,48.31,174400.0,30.9283,31.0118,30.9155,31.0118,174400.0
2008-07-08 15:10:00,48.32,48.4,47.9,48.32,346300.0,31.0182,31.0695,30.7486,31.0182,346300.0
2008-07-08 15:15:00,48.34,48.35,48.27,48.28,236300.0,31.031,31.0374,30.9861,30.9925,236300.0
2008-07-08 15:20:00,48.29,48.3,48.2,48.25,141200.0,30.9989,31.0053,30.9411,30.9732,141200.0
2008-07-08 15:25:00,48.25,48.37,48.22,48.34,134600.0,30.9732,31.0503,30.954,31.031,134600.0
2008-07-08 15:30:00,48.34,48.43,48.33,48.41,190300.0,31.031,31.0888,31.0246,31.0759,190300.0
2008-07-08 15:35:00,48.4,48.42,48.28,48.42,159200.0,31.0695,31.0824,30.9925,31.0824,159200.0
2008-07-08 15:40:00,48.41,48.5,48.41,48.47,213200.0,31.0759,31.1337,31.0759,31.1145,213200.0
2008-07-08 15:45:00,48.47,48.57,48.0,48.53,508500.0,31.1145,31.1787,30.8128,31.153,508500.0
2008-07-08 15:50:00,48.52,48.64,48.52,48.61,275700.0,31.1466,31.2236,31.1466,31.2043,275700.0
2008-07-08 15:55:00,48.61,48.69,48.6,48.65,345300.0,31.2043,31.2557,31.1979,31.23,345300.0
2008-07-09 09:30:00,48.63,49.25,48.6,48.9,157600.0,31.2172,31.6152,31.1979,31.3905,157600.0
2008-07-09 09:35:00,48.88,48.91,48.39,48.5,197400.0,31.3777,31.3969,31.0631,31.1337,197400.0
2008-07-09 09:40:00,48.5,48.64,48.33,48.64,132000.0,31.1337,31.2236,31.0246,31.2236,132000.0
2008-07-09 09:45:00,48.64,48.75,48.55,48.62,127900.0,31.2236,31.2942,31.1658,31.2107,127900.0
2008-07-09 09:50:00,48.62,48.62,48.36,48.39,146300.0,31.2107,31.2107,31.0438,31.0631,146300.0
2008-07-09 09:55:00,48.4,48.4,48.15,48.35,125400.0,31.0695,31.0695,30.909,31.0374,125400.0
2008-07-09 10:00:00,48.35,48.38,48.06,48.06,77500.0,31.0374,31.0567,30.8513,30.8513,77500.0
2008-07-09 10:05:00,48.06,48.37,48.01,48.36,114300.0,30.8513,31.0503,30.8192,31.0438,114300.0
2008-07-09 10:10:00,48.39,48.52,48.32,48.4,90500.0,31.0631,31.1466,31.0182,31.0695,90500.0
2008-07-09 10:15:00,48.4,48.58,48.32,48.47,139500.0,31.0695,31.1851,31.0182,31.1145,139500.0
2008-07-09 10:20:00,48.46,48.61,48.37,48.56,144200.0,31.108,31.2043,31.0503,31.1722,144200.0
2008-07-09 10:25:00,48.56,48.65,48.5,48.63,96300.0,31.1722,31.23,31.1337,31.2172,96300.0
2008-07-09 10:30:00,48.64,48.73,48.54,48.69,135500.0,31.2236,31.2814,31.1594,31.2557,135500.0
2008-07-09 10:35:00,48.68,48.7,48.49,48.51,242200.0,31.2493,31.2621,31.1273,31.1401,242200.0
2008-07-09 10:40:00,48.49,48.58,48.37,48.39,167500.0,31.1273,31.1851,31.0503,31.0631,167500.0
2008-07-09 10:45:00,48.38,48.54,48.33,48.46,159700.0,31.0567,31.1594,31.0246,31.108,159700.0
2008-07-09 10:50:00,48.45,48.58,48.44,48.54,99700.0,31.1016,31.1851,31.0952,31.1594,99700.0
2008-07-09 10:55:00,48.55,48.71,48.54,48.6,159800.0,31.1658,31.2685,31.1594,31.1979,159800.0
2008-07-09 11:00:00,48.6,48.76,48.56,48.76,130200.0,31.1979,31.3006,31.1722,31.3006,130200.0
2008-07-09 11:05:00,48.75,48.92,48.74,48.91,124700.0,31.2942,31.4033,31.2878,31.3969,124700.0
2008-07-09 11:10:00,48.91,49.05,48.74,48.78,143700.0,31.3969,31.4868,31.2878,31.3135,143700.0
2008-07-09 11:15:00,48.78,48.9,48.63,48.88,116400.0,31.3135,31.3905,31.2172,31.3777,116400.0
2008-07-09 11:20:00,48.85,48.92,48.76,48.89,105600.0,31.3584,31.4033,31.3006,31.3841,105600.0
2008-07-09 11:25:00,48.89,49.12,48.87,49.09,97200.0,31.3841,31.5317,31.3712,31.5125,97200.0
2008-07-09 11:30:00,49.09,49.2,49.0,49.03,132600.0,31.5125,31.5831,31.4547,31.4739,132600.0
2008-07-09 11:35:00,49.01,49.01,48.74,48.86,89500.0,31.4611,31.4611,31.2878,31.3648,89500.0
2008-07-09 11:40:00,48.87,48.98,48.85,48.85,72300.0,31.3712,31.4418,31.3584,31.3584,72300.0
2008-07-09 11:45:00,48.85,48.93,48.77,48.79,64500.0,31.3584,31.4097,31.307,31.3199,64500.0
2008-07-09 11:50:00,48.77,48.82,48.54,48.62,57700.0,31.307,31.3391,31.1594,31.2107,57700.0
2008-07-09 11:55:00,48.63,48.72,48.61,48.69,40200.0,31.2172,31.2749,31.2043,31.2557,40200.0
2008-07-09 12:00:00,48.68,48.69,48.56,48.57,24100.0,31.2493,31.2557,31.1722,31.1787,24100.0
2008-07-09 12:05:00,48.57,48.71,48.47,48.71,104800.0,31.1787,31.2685,31.1145,31.2685,104800.0
2008-07-09 12:10:00,48.7,48.77,48.69,48.76,51800.0,31.2621,31.307,31.2557,31.3006,51800.0
2008-07-09 12:15:00,48.75,48.82,48.73,48.77,63100.0,31.2942,31.3391,31.2814,31.307,63100.0
2008-07-09 12:20:00,48.77,48.85,48.71,48.73,66300.0,31.307,31.3584,31.2685,31.2814,66300.0
2008-07-09 12:25:00,48.74,48.77,48.71,48.75,72100.0,31.2878,31.307,31.2685,31.2942,72100.0
2008-07-09 12:30:00,48.75,48.79,48.72,48.74,60800.0,31.2942,31.3199,31.2749,31.2878,60800.0
2008-07-09 12:35:00,48.74,48.75,48.57,48.62,117900.0,31.2878,31.2942,31.1787,31.2107,117900.0
2008-07-09 12:40:00,48.62,48.66,48.54,48.61,40300.0,31.2107,31.2364,31.1594,31.2043,40300.0
2008-07-09 12:45:00,48.6,48.66,48.5,48.5,42500.0,31.1979,31.2364,31.1337,31.1337,42500.0
2008-07-09 12:50:00,48.51,48.6,48.47,48.56,34200.0,31.1401,31.1979,31.1145,31.1722,34200.0
2008-07-09 12:55:00,48.57,48.58,48.52,48.54,24300.0,31.1787,31.1851,31.1466,31.1594,24300.0
2008-07-09 13:00:00,48.55,48.58,48.41,48.45,38700.0,31.1658,31.1851,31.0759,31.1016,38700.0
2008-07-09 13:05:00,48.45,48.47,48.3,48.34,58200.0,31.1016,31.1145,31.0053,31.031,58200.0
2008-07-09 13:10:00,48.33,48.41,48.28,48.4,47800.0,31.0246,31.0759,30.9925,31.0695,47800.0
2008-07-09 13:15:00,48.39,48.44,48.35,48.43,38100.0,31.0631,31.0952,31.0374,31.0888,38100.0
2008-07-09 13:20:00,48.42,48.45,48.32,48.36,59800.0,31.0824,31.1016,31.0182,31.0438,59800.0
2008-07-09 13:25:00,48.36,48.42,48.3,48.37,54000.0,31.0438,31.0824,31.0053,31.0503,54000.0
2008-07-09 13:30:00,48.36,48.44,48.32,48.41,45700.0,31.0438,31.0952,31.0182,31.0759,45700.0
2008-07-09 13:35:00,48.41,48.48,48.29,48.32,50000.0,31.0759,31.1209,30.9989,31.0182,50000.0
2008-07-09 13:40:00,48.31,48.44,48.31,48.4,30700.0,31.0118,31.0952,31.0118,31.0695,30700.0
2008-07-09 13:45:00,48.4,48.4,48.33,48.37,38700.0,31.0695,31.0695,31.0246,31.0503,38700.0
2008-07-09 13:50:00,48.38,48.39,48.28,48.31,40900.0,31.0567,31.0631,30.9925,31.0118,40900.0
2008-07-09 13:55:00,48.3,48.44,48.3,48.36,57400.0,31.0053,31.0952,31.0053,31.0438,57400.0
2008-07-09 14:00:00,48.36,48.38,48.15,48.24,75700.0,31.0438,31.0567,30.909,30.9668,75700.0
2008-07-09 14:05:00,48.24,48.29,48.17,48.26,62900.0,30.9668,30.9989,30.9219,30.9797,62900.0
2008-07-09 14:10:00,48.26,48.31,48.22,48.27,67100.0,30.9797,31.0118,30.954,30.9861,67100.0
2008-07-09 14:15:00,48.28,48.32,48.18,48.2,98400.0,30.9925,31.0182,30.9283,30.9411,98400.0
2008-07-09 14:20:00,48.18,48.31,48.12,48.26,92500.0,30.9283,31.0118,30.8898,30.9797,92500.0
2008-07-09 14:25:00,48.25,48.26,48.12,48.17,34200.0,30.9732,30.9797,30.8898,30.9219,34200.0
2008-07-09 14:30:00,48.17,48.23,48.13,48.15,41900.0,30.9219,30.9604,30.8962,30.909,41900.0
2008-07-09 14:35:00,48.16,48.18,48.1,48.13,39300.0,30.9155,30.9283,30.8769,30.8962,39300.0
2008-07-09 14:40:00,48.12,48.17,48.05,48.08,79200.0,30.8898,30.9219,30.8448,30.8641,79200.0
2008-07-09 14:45:00,48.08,48.13,48.03,48.09,61900.0,30.8641,30.8962,30.832,30.8705,61900.0
2008-07-09 14:50:00,48.09,48.09,47.81,47.85,84600.0,30.8705,30.8705,30.6908,30.7165,84600.0
2008-07-09 14:55:00,47.85,47.94,47.83,47.85,107300.0,30.7165,30.7742,30.7036,30.7165,107300.0
2008-07-09 15:00:00,47.85,47.87,47.65,47.73,186700.0,30.7165,30.7293,30.5881,30.6394,186700.0
2008-07-09 15:05:00,47.74,47.77,47.6,47.61,114400.0,30.6458,30.6651,30.556,30.5624,114400.0
2008-07-09 15:10:00,47.6,47.7,47.59,47.6,164300.0,30.556,30.6202,30.5496,30.556,164300.0
2008-07-09 15:15:00,47.6,47.68,47.55,47.61,202300.0,30.556,30.6073,30.5239,30.5624,202300.0
2008-07-09 15:20:00,47.6,47.74,47.57,47.67,182600.0,30.556,30.6458,30.5367,30.6009,182600.0
2008-07-09 15:25:00,47.67,47.81,47.67,47.74,115600.0,30.6009,30.6908,30.6009,30.6458,115600.0
2008-07-09 15:30:00,47.75,47.83,47.72,47.76,100000.0,30.6523,30.7036,30.633,30.6587,100000.0
2008-07-09 15:35:00,47.76,47.8,47.6,47.62,197400.0,30.6587,30.6844,30.556,30.5688,197400.0
2008-07-09 15:40:00,47.62,47.63,47.15,47.17,363500.0,30.5688,30.5752,30.2671,30.2799,363500.0
2008-07-09 15:45:00,47.18,47.41,47.15,47.22,345300.0,30.2864,30.434,30.2671,30.312,345300.0
2008-07-09 15:50:00,47.22,47.28,47.22,47.25,351900.0,30.312,30.3506,30.312,30.3313,351900.0
2008-07-09 15:55:00,47.25,47.44,47.25,47.34,457600.0,30.3313,30.4533,30.3313,30.3891,457600.0
2008-07-10 09:30:00,47.42,47.42,45.77,45.85,405800.0,30.4404,30.4404,29.3812,29.4326,405800.0
2008-07-10 09:35:00,45.86,46.23,45.82,46.0,325500.0,29.439,29.6765,29.4133,29.5289,325500.0
2008-07-10 09:40:00,46.0,46.15,45.9,46.15,247600.0,29.5289,29.6252,29.4647,29.6252,247600.0
2008-07-10 09:45:00,46.13,46.56,46.08,46.54,268000.0,29.6123,29.8884,29.5802,29.8755,268000.0
2008-07-10 09:50:00,46.54,46.68,46.5,46.59,216000.0,29.8755,29.9654,29.8499,29.9076,216000.0
2008-07-10 09:55:00,46.57,46.74,46.14,46.22,170400.0,29.8948,30.0039,29.6188,29.6701,170400.0
2008-07-10 10:00:00,46.28,46.38,46.16,46.3,149400.0,29.7086,29.7728,29.6316,29.7215,149400.0
2008-07-10 10:05:00,46.31,46.39,46.1,46.1,140700.0,29.7279,29.7792,29.5931,29.5931,140700.0
2008-07-10 10:10:00,46.1,46.33,45.84,45.85,200400.0,29.5931,29.7407,29.4262,29.4326,200400.0
2008-07-10 10:15:00,45.85,45.86,45.65,45.86,170900.0,29.4326,29.439,29.3042,29.439,170900.0
2008-07-10 10:20:00,45.84,45.94,45.52,45.59,350100.0,29.4262,29.4904,29.2208,29.2657,350100.0
2008-07-10 10:25:00,45.6,45.8,45.27,45.7,474600.0,29.2721,29.4005,29.0603,29.3363,474600.0
2008-07-10 10:30:00,45.69,45.71,45.5,45.62,174500.0,29.3299,29.3427,29.2079,29.285,174500.0
2008-07-10 10:35:00,45.63,45.69,45.44,45.51,130600.0,29.2914,29.3299,29.1694,29.2143,130600.0
2008-07-10 10:40:00,45.49,45.6,45.41,45.5,159500.0,29.2015,29.2721,29.1501,29.2079,159500.0
2008-07-10 10:45:00,45.5,45.68,45.45,45.59,262400.0,29.2079,29.3235,29.1758,29.2657,262400.0
2008-07-10 10:50:00,45.59,45.63,45.4,45.51,103800.0,29.2657,29.2914,29.1437,29.2143,103800.0
2008-07-10 10:55:00,45.52,45.62,45.4,45.44,81200.0,29.2208,29.285,29.1437,29.1694,81200.0
2008-07-10 11:00:00,45.42,45.69,45.39,45.69,137100.0,29.1566,29.3299,29.1373,29.3299,137100.0
2008-07-10 11:05:00,45.68,45.77,45.43,45.53,105300.0,29.3235,29.3812,29.163,29.2272,105300.0
2008-07-10 11:10:00,45.53,45.7,45.5,45.62,93700.0,29.2272,29.3363,29.2079,29.285,93700.0
2008-07-10 11:15:00,45.62,45.65,45.34,45.36,128000.0,29.285,29.3042,29.1052,29.1181,128000.0
2008-07-10 11:20:00,45.35,45.49,45.35,45.36,112600.0,29.1116,29.2015,29.1116,29.1181,112600.0
2008-07-10 11:25:00,45.36,45.44,45.28,45.36,140600.0,29.1181,29.1694,29.0667,29.1181,140600.0
2008-07-10 11:30:00,45.35,45.64,45.34,45.58,173400.0,29.1116,29.2978,29.1052,29.2593,173400.0
2008-07-10 11:35:00,45.58,45.8,45.55,45.8,169100.0,29.2593,29.4005,29.24,29.4005,169100.0
2008-07-10 11:40:00,45.79,45.9,45.7,45.78,199000.0,29.3941,29.4647,29.3363,29.3877,199000.0
2008-07-10 11:45:00,45.77,45.82,45.66,45.67,101900.0,29.3812,29.4133,29.3106,29.317,101900.0
2008-07-10 11:50:00,45.66,45.94,45.64,45.89,137400.0,29.3106,29.4904,29.2978,29.4583,137400.0
2008-07-10 11:55:00,45.88,45.94,45.74,45.93,130100.0,29.4519,29.4904,29.362,29.484,130100.0
2008-07-10 12:00:00,45.93,46.03,45.89,45.92,234300.0,29.484,29.5481,29.4583,29.4775,234300.0
2008-07-10 12:05:00,45.97,46.0,45.85,45.85,110500.0,29.5096,29.5289,29.4326,29.4326,110500.0
2008-07-10 12:10:00,45.84,45.95,45.72,45.82,128500.0,29.4262,29.4968,29.3491,29.4133,128500.0
2008-07-10 12:15:00,45.81,45.91,45.77,45.78,85900.0,29.4069,29.4711,29.3812,29.3877,85900.0
2008-07-10 12:20:00,45.78,45.81,45.7,45.76,103600.0,29.3877,29.4069,29.3363,29.3748,103600.0
2008-07-10 12:25:00,45.75,45.83,45.69,45.7,68000.0,29.3684,29.4198,29.3299,29.3363,68000.0
2008-07-10 12:30:00,45.7,45.76,45.68,45.74,106300.0,29.3363,29.3748,29.3235,29.362,106300.0
2008-07-10 12:35:00,45.74,45.78,45.72,45.75,99400.0,29.362,29.3877,29.3491,29.3684,99400.0
2008-07-10 12:40:00,45.76,45.89,45.75,45.86,101700.0,29.3748,29.4583,29.3684,29.439,101700.0
2008-07-10 12:45:00,45.84,45.9,45.8,45.81,61500.0,29.4262,29.4647,29.4005,29.4069,61500.0
2008-07-10 12:50:00,45.81,45.84,45.6,45.65,169000.0,29.4069,29.4262,29.2721,29.3042,169000.0
2008-07-10 12:55:00,45.66,45.71,45.6,45.62,66400.0,29.3106,29.3427,29.2721,29.285,66400.0
2008-07-10 13:00:00,45.62,45.86,45.62,45.83,80500.0,29.285,29.439,29.285,29.4198,80500.0
2008-07-10 13:05:00,45.84,45.84,45.73,45.81,87700.0,29.4262,29.4262,29.3556,29.4069,87700.0
2008-07-10 13:10:00,45.81,45.92,45.75,45.86,108100.0,29.4069,29.4775,29.3684,29.439,108100.0
2008-07-10 13:15:00,45.84,45.94,45.78,45.84,71200.0,29.4262,29.4904,29.3877,29.4262,71200.0
2008-07-10 13:20:00,45.84,45.88,45.64,45.75,180200.0,29.4262,29.4519,29.2978,29.3684,180200.0
2008-07-10 13:25:00,45.75,45.83,45.67,45.79,115200.0,29.3684,29.4198,29.317,29.3941,115200.0
2008-07-10 13:30:00,45.77,45.95,45.76,45.94,60600.0,29.3812,29.4968,29.3748,29.4904,60600.0
2008-07-10 13:35:00,45.93,46.03,45.92,45.96,256900.0,29.484,29.5481,29.4775,29.5032,256900.0
2008-07-10 13:40:00,45.95,46.02,45.9,45.92,73600.0,29.4968,29.5417,29.4647,29.4775,73600.0
2008-07-10 13:45:00,45.91,45.97,45.64,45.96,86900.0,29.4711,29.5096,29.2978,29.5032,86900.0
2008-07-10 13:50:00,45.96,46.01,45.91,45.94,91000.0,29.5032,29.5353,29.4711,29.4904,91000.0
2008-07-10 13:55:00,45.95,46.02,45.84,45.85,114600.0,29.4968,29.5417,29.4262,29.4326,114600.0
2008-07-10 14:00:00,45.85,45.86,45.75,45.83,105400.0,29.4326,29.439,29.3684,29.4198,105400.0
2008-07-10 14:05:00,45.82,45.83,45.74,45.77,70100.0,29.4133,29.4198,29.362,29.3812,70100.0
2008-07-10 14:10:00,45.76,45.82,45.62,45.63,81300.0,29.3748,29.4133,29.285,29.2914,81300.0
2008-07-10 14:15:00,45.62,45.68,45.5,45.5,91200.0,29.285,29.3235,29.2079,29.2079,91200.0
2008-07-10 14:20:00,45.51,45.57,45.46,45.46,139500.0,29.2143,29.2529,29.1822,29.1822,139500.0
2008-07-10 14:25:00,45.45,45.45,45.16,45.34,343600.0,29.1758,29.1758,28.9897,29.1052,343600.0
2008-07-10 14:30:00,45.36,45.5,45.33,45.36,148500.0,29.1181,29.2079,29.0988,29.1181,148500.0
2008-07-10 14:35:00,45.36,45.5,45.35,45.46,187200.0,29.1181,29.2079,29.1116,29.1822,187200.0
2008-07-10 14:40:00,45.47,45.51,45.18,45.2,152300.0,29.1887,29.2143,29.0025,29.0153,152300.0
2008-07-10 14:45:00,45.19,45.32,45.19,45.19,127400.0,29.0089,29.0924,29.0089,29.0089,127400.0
2008-07-10 14:50:00,45.19,45.2,44.9,45.01,182900.0,29.0089,29.0153,28.8228,28.8934,182900.0
2008-07-10 14:55:00,45.0,45.1,44.92,44.94,138300.0,28.887,28.9511,28.8356,28.8484,138300.0
2008-07-10 15:00:00,44.94,45.06,44.91,44.98,269000.0,28.8484,28.9255,28.8292,28.8741,269000.0
2008-07-10 15:05:00,44.98,45.0,44.85,44.98,335700.0,28.8741,28.887,28.7907,28.8741,335700.0
2008-07-10 15:10:00,44.98,45.06,44.88,45.02,320900.0,28.8741,28.9255,28.8099,28.8998,320900.0
2008-07-10 15:15:00,45.02,45.07,44.88,44.92,215900.0,28.8998,28.9319,28.8099,28.8356,215900.0
2008-07-10 15:20:00,44.91,45.09,44.89,44.96,162800.0,28.8292,28.9447,28.8163,28.8613,162800.0
2008-07-10 15:25:00,44.97,45.06,44.85,44.88,158800.0,28.8677,28.9255,28.7907,28.8099,158800.0
2008-07-10 15:30:00,44.89,44.94,44.77,44.78,219500.0,28.8163,28.8484,28.7393,28.7457,219500.0
2008-07-10 15:35:00,44.78,45.24,44.72,44.81,469700.0,28.7457,29.041,28.7072,28.765,469700.0
2008-07-10 15:40:00,44.82,44.86,44.6,44.64,371500.0,28.7714,28.7971,28.6302,28.6559,371500.0
2008-07-10 15:45:00,44.65,44.69,44.53,44.61,367700.0,28.6623,28.688,28.5852,28.6366,367700.0
2008-07-10 15:50:00,44.63,44.8,44.55,44.79,431600.0,28.6494,28.7586,28.5981,28.7521,431600.0
2008-07-10 15:55:00,44.78,45.59,44.77,44.93,750400.0,28.7457,29.2657,28.7393,28.842,750400.0
2008-07-11 09:30:00,44.45,44.8,43.88,43.89,252900.0,28.5339,28.7586,28.168,28.1744,252900.0
2008-07-11 09:35:00,43.95,44.27,43.79,44.07,183500.0,28.2129,28.4183,28.1102,28.29,183500.0
2008-07-11 09:40:00,44.03,44.38,44.0,44.33,157900.0,28.2643,28.489,28.245,28.4569,157900.0
2008-07-11 09:45:00,44.34,44.49,44.3,44.35,195600.0,28.4633,28.5596,28.4376,28.4697,195600.0
2008-07-11 09:50:00,44.34,44.35,44.23,44.27,211900.0,28.4633,28.4697,28.3927,28.4183,211900.0
2008-07-11 09:55:00,44.27,44.34,44.24,44.28,178000.0,28.4183,28.4633,28.3991,28.4248,178000.0
2008-07-11 10:00:00,44.26,44.28,44.16,44.25,209700.0,28.4119,28.4248,28.3477,28.4055,209700.0
2008-07-11 10:05:00,44.25,44.25,44.15,44.23,155300.0,28.4055,28.4055,28.3413,28.3927,155300.0
2008-07-11 10:10:00,44.21,44.24,44.1,44.22,180600.0,28.3798,28.3991,28.3092,28.3862,180600.0
2008-07-11 10:15:00,44.22,44.41,44.21,44.39,163000.0,28.3862,28.5082,28.3798,28.4954,163000.0
2008-07-11 10:20:00,44.39,44.45,44.37,44.44,236900.0,28.4954,28.5339,28.4825,28.5275,236900.0
2008-07-11 10:25:00,44.44,44.51,44.09,44.22,262400.0,28.5275,28.5724,28.3028,28.3862,262400.0
2008-07-11 10:30:00,44.21,44.33,43.96,43.96,304200.0,28.3798,28.4569,28.2193,28.2193,304200.0
2008-07-11 10:35:00,43.96,44.03,43.9,43.91,521800.0,28.2193,28.2643,28.1808,28.1872,521800.0
2008-07-11 10:40:00,43.9,43.99,43.83,43.9,169700.0,28.1808,28.2386,28.1359,28.1808,169700.0
2008-07-11 10:45:00,43.91,43.96,43.79,43.92,185000.0,28.1872,28.2193,28.1102,28.1937,185000.0
2008-07-11 10:50:00,43.94,44.17,43.88,44.13,126800.0,28.2065,28.3542,28.168,28.3285,126800.0
2008-07-11 10:55:00,44.13,44.14,43.95,43.95,292800.0,28.3285,28.3349,28.2129,28.2129,292800.0
2008-07-11 11:00:00,43.96,44.02,43.93,43.93,176800.0,28.2193,28.2579,28.2001,28.2001,176800.0
2008-07-11 11:05:00,43.93,44.01,43.81,43.83,194400.0,28.2001,28.2514,28.1231,28.1359,194400.0
2008-07-11 11:10:00,43.83,43.92,43.79,43.9,156300.0,28.1359,28.1937,28.1102,28.1808,156300.0
2008-07-11 11:15:00,43.88,43.93,43.86,43.91,113700.0,28.168,28.2001,28.1552,28.1872,113700.0
2008-07-11 11:20:00,43.91,43.99,43.86,43.99,464000.0,28.1872,28.2386,28.1552,28.2386,464000.0
2008-07-11 11:25:00,43.99,44.03,43.77,43.78,193300.0,28.2386,28.2643,28.0974,28.1038,193300.0
2008-07-11 11:30:00,43.77,43.78,43.6,43.62,140500.0,28.0974,28.1038,27.9882,28.0011,140500.0
2008-07-11 11:35:00,43.62,43.66,43.55,43.57,173300.0,28.0011,28.0268,27.9562,27.969,173300.0
2008-07-11 11:40:00,43.58,43.73,43.57,43.71,115000.0,27.9754,28.0717,27.969,28.0589,115000.0
2008-07-11 11:45:00,43.71,43.72,43.58,43.59,83900.0,28.0589,28.0653,27.9754,27.9818,83900.0
2008-07-11 11:50:00,43.6,43.62,43.37,43.38,120000.0,27.9882,28.0011,27.8406,27.847,120000.0
2008-07-11 11:55:00,43.38,43.5,43.3,43.5,149900.0,27.847,27.9241,27.7957,27.9241,149900.0
2008-07-11 12:00:00,43.5,43.57,43.26,43.33,201100.0,27.9241,27.969,27.77,27.8149,201100.0
2008-07-11 12:05:00,43.33,43.34,43.16,43.17,187700.0,27.8149,27.8213,27.7058,27.7122,187700.0
2008-07-11 12:10:00,43.18,43.22,43.1,43.22,169500.0,27.7186,27.7443,27.6673,27.7443,169500.0
2008-07-11 12:15:00,43.22,43.33,43.21,43.27,68500.0,27.7443,27.8149,27.7379,27.7764,68500.0
2008-07-11 12:20:00,43.27,43.47,43.19,43.47,88700.0,27.7764,27.9048,27.7251,27.9048,88700.0
2008-07-11 12:25:00,43.46,43.47,43.28,43.38,146700.0,27.8984,27.9048,27.7828,27.847,146700.0
2008-07-11 12:30:00,43.38,43.41,43.31,43.4,82800.0,27.847,27.8663,27.8021,27.8599,82800.0
2008-07-11 12:35:00,43.41,43.46,43.28,43.28,116500.0,27.8663,27.8984,27.7828,27.7828,116500.0
2008-07-11 12:40:00,43.29,43.44,43.28,43.41,103200.0,27.7893,27.8855,27.7828,27.8663,103200.0
2008-07-11 12:45:00,43.41,43.47,43.39,43.45,66800.0,27.8663,27.9048,27.8534,27.892,66800.0
2008-07-11 12:50:00,43.45,43.54,43.45,43.48,75300.0,27.892,27.9497,27.892,27.9112,75300.0
2008-07-11 12:55:00,43.47,43.52,43.39,43.49,86100.0,27.9048,27.9369,27.8534,27.9176,86100.0
2008-07-11 13:00:00,43.49,43.59,43.38,43.56,103000.0,27.9176,27.9818,27.847,27.9626,103000.0
2008-07-11 13:05:00,43.56,43.58,43.49,43.53,56900.0,27.9626,27.9754,27.9176,27.9433,56900.0
2008-07-11 13:10:00,43.53,43.54,43.39,43.51,81700.0,27.9433,27.9497,27.8534,27.9305,81700.0
2008-07-11 13:15:00,43.52,43.74,43.5,43.68,114700.0,27.9369,28.0781,27.9241,28.0396,114700.0
2008-07-11 13:20:00,43.67,43.74,43.61,43.66,93200.0,28.0332,28.0781,27.9947,28.0268,93200.0
2008-07-11 13:25:00,43.67,43.8,43.63,43.72,88600.0,28.0332,28.1166,28.0075,28.0653,88600.0
2008-07-11 13:30:00,43.72,43.86,43.68,43.8,111300.0,28.0653,28.1552,28.0396,28.1166,111300.0
2008-07-11 13:35:00,43.8,43.92,43.78,43.87,142900.0,28.1166,28.1937,28.1038,28.1616,142900.0
2008-07-11 13:40:00,43.88,44.0,43.84,44.0,160800.0,28.168,28.245,28.1423,28.245,160800.0
2008-07-11 13:45:00,44.0,44.12,43.99,44.11,137100.0,28.245,28.3221,28.2386,28.3156,137100.0
2008-07-11 13:50:00,44.11,44.14,44.05,44.1,134900.0,28.3156,28.3349,28.2771,28.3092,134900.0
2008-07-11 13:55:00,44.09,44.3,44.08,44.16,108300.0,28.3028,28.4376,28.2964,28.3477,108300.0
2008-07-11 14:00:00,44.16,44.37,44.11,44.26,166400.0,28.3477,28.4825,28.3156,28.4119,166400.0
2008-07-11 14:05:00,44.26,44.64,44.25,44.43,152400.0,28.4119,28.6559,28.4055,28.5211,152400.0
2008-07-11 14:10:00,44.43,44.57,44.38,44.55,146000.0,28.5211,28.6109,28.489,28.5981,146000.0
2008-07-11 14:15:00,44.58,44.71,44.55,44.67,191100.0,28.6173,28.7008,28.5981,28.6751,191100.0
2008-07-11 14:20:00,44.68,44.68,44.29,44.3,161600.0,28.6815,28.6815,28.4312,28.4376,161600.0
2008-07-11 14:25:00,44.3,44.32,44.21,44.3,140800.0,28.4376,28.4504,28.3798,28.4376,140800.0
2008-07-11 14:30:00,44.31,44.33,44.22,44.27,87700.0,28.444,28.4569,28.3862,28.4183,87700.0
2008-07-11 14:35:00,44.27,44.39,44.26,44.33,87600.0,28.4183,28.4954,28.4119,28.4569,87600.0
2008-07-11 14:40:00,44.33,44.49,44.3,44.48,85100.0,28.4569,28.5596,28.4376,28.5531,85100.0
2008-07-11 14:45:00,44.49,44.88,44.49,44.86,133300.0,28.5596,28.8099,28.5596,28.7971,133300.0
2008-07-11 14:50:00,44.88,45.04,44.55,44.62,279900.0,28.8099,28.9126,28.5981,28.643,279900.0
2008-07-11 14:55:00,44.63,44.84,44.49,44.82,159800.0,28.6494,28.7842,28.5596,28.7714,159800.0
2008-07-11 15:00:00,44.82,45.25,44.7,45.22,240500.0,28.7714,29.0474,28.6944,29.0282,240500.0
2008-07-11 15:05:00,45.21,45.21,44.76,44.95,272700.0,29.0218,29.0218,28.7329,28.8549,272700.0
2008-07-11 15:10:00,44.95,45.02,44.5,44.51,209400.0,28.8549,28.8998,28.566,28.5724,209400.0
2008-07-11 15:15:00,44.54,44.72,44.5,44.53,167800.0,28.5917,28.7072,28.566,28.5852,167800.0
2008-07-11 15:20:00,44.54,44.75,44.5,44.54,317200.0,28.5917,28.7265,28.566,28.5917,317200.0
2008-07-11 15:25:00,44.55,44.72,44.5,44.59,264600.0,28.5981,28.7072,28.566,28.6238,264600.0
2008-07-11 15:30:00,44.59,44.66,44.54,44.6,437300.0,28.6238,28.6687,28.5917,28.6302,437300.0
2008-07-11 15:35:00,44.6,44.79,44.56,44.74,360700.0,28.6302,28.7521,28.6045,28.7201,360700.0
2008-07-11 15:40:00,44.73,44.88,44.65,44.87,326400.0,28.7136,28.8099,28.6623,28.8035,326400.0
2008-07-11 15:45:00,44.87,44.97,44.82,44.93,304000.0,28.8035,28.8677,28.7714,28.842,304000.0
2008-07-11 15:50:00,44.93,45.06,44.89,44.96,329200.0,28.842,28.9255,28.8163,28.8613,329200.0
2008-07-11 15:55:00,44.96,44.99,44.75,44.8,358200.0,28.8613,28.8805,28.7265,28.7586,358200.0
2008-07-14 09:30:00,45.2,45.25,45.1,45.24,103100.0,29.0153,29.0474,28.9511,29.041,103100.0
2008-07-14 09:35:00,45.23,45.25,44.97,45.09,103100.0,29.0346,29.0474,28.8677,28.9447,103100.0
2008-07-14 09:40:00,45.07,45.15,44.61,44.61,190100.0,28.9319,28.9832,28.6366,28.6366,190100.0
2008-07-14 09:45:00,44.61,44.66,44.38,44.55,208700.0,28.6366,28.6687,28.489,28.5981,208700.0
2008-07-14 09:50:00,44.55,44.66,44.33,44.36,184500.0,28.5981,28.6687,28.4569,28.4761,184500.0
2008-07-14 09:55:00,44.37,44.42,44.2,44.39,192400.0,28.4825,28.5146,28.3734,28.4954,192400.0
2008-07-14 10:00:00,44.39,44.42,44.14,44.42,208900.0,28.4954,28.5146,28.3349,28.5146,208900.0
2008-07-14 10:05:00,44.42,44.76,44.41,44.65,260900.0,28.5146,28.7329,28.5082,28.6623,260900.0
2008-07-14 10:10:00,44.65,44.84,44.49,44.84,195500.0,28.6623,28.7842,28.5596,28.7842,195500.0
2008-07-14 10:15:00,44.84,44.85,44.55,44.67,138500.0,28.7842,28.7907,28.5981,28.6751,138500.0
2008-07-14 10:20:00,44.65,44.84,44.4,44.42,134400.0,28.6623,28.7842,28.5018,28.5146,134400.0
2008-07-14 10:25:00,44.4,44.42,44.23,44.4,85300.0,28.5018,28.5146,28.3927,28.5018,85300.0
2008-07-14 10:30:00,44.41,44.62,44.4,44.53,90300.0,28.5082,28.643,28.5018,28.5852,90300.0
2008-07-14 10:35:00,44.53,44.67,44.53,44.57,108300.0,28.5852,28.6751,28.5852,28.6109,108300.0
2008-07-14 10:40:00,44.57,44.67,44.39,44.46,122800.0,28.6109,28.6751,28.4954,28.5403,122800.0
2008-07-14 10:45:00,44.47,44.48,44.25,44.33,107800.0,28.5467,28.5531,28.4055,28.4569,107800.0
2008-07-14 10:50:00,44.33,44.5,44.32,44.45,115700.0,28.4569,28.566,28.4504,28.5339,115700.0
2008-07-14 10:55:00,44.46,44.73,44.46,44.61,138600.0,28.5403,28.7136,28.5403,28.6366,138600.0
2008-07-14 11:00:00,44.61,44.67,44.46,44.59,144900.0,28.6366,28.6751,28.5403,28.6238,144900.0
2008-07-14 11:05:00,44.59,44.62,44.55,44.61,153500.0,28.6238,28.643,28.5981,28.6366,153500.0
2008-07-14 11:10:00,44.6,44.6,44.41,44.59,112200.0,28.6302,28.6302,28.5082,28.6238,112200.0
2008-07-14 11:15:00,44.58,44.74,44.55,44.73,108000.0,28.6173,28.7201,28.5981,28.7136,108000.0
2008-07-14 11:20:00,44.74,44.76,44.44,44.45,107600.0,28.7201,28.7329,28.5275,28.5339,107600.0
2008-07-14 11:25:00,44.45,44.7,44.4,44.67,114300.0,28.5339,28.6944,28.5018,28.6751,114300.0
2008-07-14 11:30:00,44.68,44.69,44.5,44.59,127900.0,28.6815,28.688,28.566,28.6238,127900.0
2008-07-14 11:35:00,44.59,44.68,44.57,44.63,97500.0,28.6238,28.6815,28.6109,28.6494,97500.0
2008-07-14 11:40:00,44.63,44.73,44.59,44.65,57000.0,28.6494,28.7136,28.6238,28.6623,57000.0
2008-07-14 11:45:00,44.65,44.72,44.53,44.59,106900.0,28.6623,28.7072,28.5852,28.6238,106900.0
2008-07-14 11:50:00,44.59,44.6,44.4,44.4,136600.0,28.6238,28.6302,28.5018,28.5018,136600.0
2008-07-14 11:55:00,44.41,44.51,44.19,44.51,147300.0,28.5082,28.5724,28.367,28.5724,147300.0
2008-07-14 12:00:00,44.5,44.57,44.32,44.36,103500.0,28.566,28.6109,28.4504,28.4761,103500.0
2008-07-14 12:05:00,44.34,44.36,44.13,44.19,112200.0,28.4633,28.4761,28.3285,28.367,112200.0
2008-07-14 12:10:00,44.2,44.25,44.06,44.1,185600.0,28.3734,28.4055,28.2835,28.3092,185600.0
2008-07-14 12:15:00,44.1,44.18,44.07,44.13,123500.0,28.3092,28.3606,28.29,28.3285,123500.0
2008-07-14 12:20:00,44.14,44.2,44.05,44.09,65200.0,28.3349,28.3734,28.2771,28.3028,65200.0
2008-07-14 12:25:00,44.09,44.11,43.88,44.05,219800.0,28.3028,28.3156,28.168,28.2771,219800.0
2008-07-14 12:30:00,44.04,44.12,43.91,43.97,94100.0,28.2707,28.3221,28.1872,28.2258,94100.0
2008-07-14 12:35:00,43.96,43.97,43.8,43.93,72600.0,28.2193,28.2258,28.1166,28.2001,72600.0
2008-07-14 12:40:00,43.94,43.97,43.88,43.91,48500.0,28.2065,28.2258,28.168,28.1872,48500.0
2008-07-14 12:45:00,43.91,43.96,43.83,43.88,75100.0,28.1872,28.2193,28.1359,28.168,75100.0
2008-07-14 12:50:00,43.9,44.05,43.89,44.02,63300.0,28.1808,28.2771,28.1744,28.2579,63300.0
2008-07-14 12:55:00,44.02,44.06,43.83,43.84,74900.0,28.2579,28.2835,28.1359,28.1423,74900.0
2008-07-14 13:00:00,43.84,43.89,43.7,43.74,99700.0,28.1423,28.1744,28.0524,28.0781,99700.0
2008-07-14 13:05:00,43.75,43.77,43.6,43.65,89000.0,28.0845,28.0974,27.9882,28.0203,89000.0
2008-07-14 13:10:00,43.66,43.7,43.53,43.69,135200.0,28.0268,28.0524,27.9433,28.046,135200.0
2008-07-14 13:15:00,43.7,43.77,43.68,43.77,53600.0,28.0524,28.0974,28.0396,28.0974,53600.0
2008-07-14 13:20:00,43.77,43.85,43.76,43.83,84200.0,28.0974,28.1487,28.091,28.1359,84200.0
2008-07-14 13:25:00,43.84,43.85,43.8,43.81,66600.0,28.1423,28.1487,28.1166,28.1231,66600.0
2008-07-14 13:30:00,43.81,43.85,43.72,43.85,79700.0,28.1231,28.1487,28.0653,28.1487,79700.0
2008-07-14 13:35:00,43.85,43.86,43.75,43.85,83400.0,28.1487,28.1552,28.0845,28.1487,83400.0
2008-07-14 13:40:00,43.85,44.04,43.83,44.03,100100.0,28.1487,28.2707,28.1359,28.2643,100100.0
2008-07-14 13:45:00,44.03,44.12,43.94,44.05,121600.0,28.2643,28.3221,28.2065,28.2771,121600.0
2008-07-14 13:50:00,44.04,44.06,43.98,43.98,74400.0,28.2707,28.2835,28.2322,28.2322,74400.0
2008-07-14 13:55:00,43.97,44.02,43.89,43.98,68300.0,28.2258,28.2579,28.1744,28.2322,68300.0
2008-07-14 14:00:00,43.98,44.0,43.9,43.95,88900.0,28.2322,28.245,28.1808,28.2129,88900.0
2008-07-14 14:05:00,43.94,44.08,43.91,44.0,124800.0,28.2065,28.2964,28.1872,28.245,124800.0
2008-07-14 14:10:00,44.0,44.06,43.85,43.86,117300.0,28.245,28.2835,28.1487,28.1552,117300.0
2008-07-14 14:15:00,43.85,43.9,43.81,43.89,118500.0,28.1487,28.1808,28.1231,28.1744,118500.0
2008-07-14 14:20:00,43.89,43.94,43.89,43.92,102700.0,28.1744,28.2065,28.1744,28.1937,102700.0
2008-07-14 14:25:00,43.92,43.95,43.88,43.9,171700.0,28.1937,28.2129,28.168,28.1808,171700.0
2008-07-14 14:30:00,43.91,43.99,43.9,43.99,38300.0,28.1872,28.2386,28.1808,28.2386,38300.0
2008-07-14 14:35:00,43.99,44.02,43.92,43.95,62400.0,28.2386,28.2579,28.1937,28.2129,62400.0
2008-07-14 14:40:00,43.94,43.97,43.82,43.82,149500.0,28.2065,28.2258,28.1295,28.1295,149500.0
2008-07-14 14:45:00,43.81,43.86,43.75,43.84,102100.0,28.1231,28.1552,28.0845,28.1423,102100.0
2008-07-14 14:50:00,43.84,43.87,43.78,43.86,138700.0,28.1423,28.1616,28.1038,28.1552,138700.0
2008-07-14 14:55:00,43.85,43.95,43.85,43.9,112200.0,28.1487,28.2129,28.1487,28.1808,112200.0
2008-07-14 15:00:00,43.9,43.91,43.9,43.91,70500.0,28.1808,28.1872,28.1808,28.1872,70500.0
2008-07-14 15:05:00,43.9,43.91,43.79,43.82,219400.0,28.1808,28.1872,28.1102,28.1295,219400.0
2008-07-14 15:10:00,43.81,43.91,43.81,43.91,86600.0,28.1231,28.1872,28.1231,28.1872,86600.0
2008-07-14 15:15:00,43.91,43.99,43.89,43.94,106900.0,28.1872,28.2386,28.1744,28.2065,106900.0
2008-07-14 15:20:00,43.95,44.22,43.94,44.14,263600.0,28.2129,28.3862,28.2065,28.3349,263600.0
2008-07-14 15:25:00,44.14,44.33,44.14,44.21,168100.0,28.3349,28.4569,28.3349,28.3798,168100.0
2008-07-14 15:30:00,44.22,44.43,44.2,44.41,268800.0,28.3862,28.5211,28.3734,28.5082,268800.0
2008-07-14 15:35:00,44.4,44.47,44.39,44.41,233400.0,28.5018,28.5467,28.4954,28.5082,233400.0
2008-07-14 15:40:00,44.41,44.41,44.24,44.31,306200.0,28.5082,28.5082,28.3991,28.444,306200.0
2008-07-14 15:45:00,44.31,44.38,44.24,44.34,196100.0,28.444,28.489,28.3991,28.4633,196100.0
2008-07-14 15:50:00,44.34,44.34,43.99,44.0,210200.0,28.4633,28.4633,28.2386,28.245,210200.0
2008-07-14 15:55:00,43.99,44.01,43.83,43.91,635600.0,28.2386,28.2514,28.1359,28.1872,635600.0
2008-07-15 09:30:00,43.35,43.44,43.1,43.11,99200.0,27.8278,27.8855,27.6673,27.6737,99200.0
2008-07-15 09:35:00,43.11,43.35,43.05,43.28,75000.0,27.6737,27.8278,27.6352,27.7828,75000.0
2008-07-15 09:40:00,43.27,43.5,43.26,43.4,131200.0,27.7764,27.9241,27.77,27.8599,131200.0
2008-07-15 09:45:00,43.39,43.56,43.35,43.38,203200.0,27.8534,27.9626,27.8278,27.847,203200.0
2008-07-15 09:50:00,43.38,43.38,43.14,43.22,165400.0,27.847,27.847,27.693,27.7443,165400.0
2008-07-15 09:55:00,43.22,43.22,43.05,43.12,396500.0,27.7443,27.7443,27.6352,27.6801,396500.0
2008-07-15 10:00:00,43.11,43.13,42.4,42.5,472900.0,27.6737,27.6865,27.2179,27.2821,472900.0
2008-07-15 10:05:00,42.5,42.59,42.32,42.48,292400.0,27.2821,27.3399,27.1666,27.2693,292400.0
2008-07-15 10:10:00,42.47,42.66,42.38,42.64,294300.0,27.2629,27.3848,27.2051,27.372,294300.0
2008-07-15 10:15:00,42.65,42.74,42.52,42.72,164700.0,27.3784,27.4362,27.295,27.4233,164700.0
2008-07-15 10:20:00,42.72,42.82,42.51,42.6,149800.0,27.4233,27.4875,27.2885,27.3463,149800.0
2008-07-15 10:25:00,42.6,42.66,42.52,42.65,186300.0,27.3463,27.3848,27.295,27.3784,186300.0
2008-07-15 10:30:00,42.64,42.66,42.5,42.56,123700.0,27.372,27.3848,27.2821,27.3206,123700.0
2008-07-15 10:35:00,42.56,42.68,42.54,42.65,103500.0,27.3206,27.3977,27.3078,27.3784,103500.0
2008-07-15 10:40:00,42.68,42.8,42.6,42.8,80600.0,27.3977,27.4747,27.3463,27.4747,80600.0
2008-07-15 10:45:00,42.76,42.9,42.73,42.88,74500.0,27.449,27.5389,27.4298,27.5261,74500.0
2008-07-15 10:50:00,42.88,43.18,42.84,43.13,161400.0,27.5261,27.7186,27.5004,27.6865,161400.0
2008-07-15 10:55:00,43.14,43.33,43.1,43.22,151500.0,27.693,27.8149,27.6673,27.7443,151500.0
2008-07-15 11:00:00,43.23,43.44,43.21,43.43,132200.0,27.7507,27.8855,27.7379,27.8791,132200.0
2008-07-15 11:05:00,43.43,44.14,43.42,44.04,454600.0,27.8791,28.3349,27.8727,28.2707,454600.0
2008-07-15 11:10:00,44.03,44.05,43.6,43.7,172400.0,28.2643,28.2771,27.9882,28.0524,172400.0
2008-07-15 11:15:00,43.69,43.83,43.63,43.82,203800.0,28.046,28.1359,28.0075,28.1295,203800.0
2008-07-15 11:20:00,43.81,43.94,43.75,43.84,221600.0,28.1231,28.2065,28.0845,28.1423,221600.0
2008-07-15 11:25:00,43.84,43.96,43.54,43.61,186200.0,28.1423,28.2193,27.9497,27.9947,186200.0
2008-07-15 11:30:00,43.61,43.61,43.4,43.41,148100.0,27.9947,27.9947,27.8599,27.8663,148100.0
2008-07-15 11:35:00,43.41,43.61,43.39,43.52,128200.0,27.8663,27.9947,27.8534,27.9369,128200.0
2008-07-15 11:40:00,43.53,43.68,43.52,43.62,111100.0,27.9433,28.0396,27.9369,28.0011,111100.0
2008-07-15 11:45:00,43.62,43.63,43.45,43.56,91600.0,28.0011,28.0075,27.892,27.9626,91600.0
2008-07-15 11:50:00,43.56,43.84,43.52,43.76,113800.0,27.9626,28.1423,27.9369,28.091,113800.0
2008-07-15 11:55:00,43.76,44.05,43.69,44.03,209100.0,28.091,28.2771,28.046,28.2643,209100.0
2008-07-15 12:00:00,44.03,44.26,43.99,44.21,236200.0,28.2643,28.4119,28.2386,28.3798,236200.0
2008-07-15 12:05:00,44.21,44.33,43.99,44.04,166300.0,28.3798,28.4569,28.2386,28.2707,166300.0
2008-07-15 12:10:00,44.04,44.24,43.93,44.2,106000.0,28.2707,28.3991,28.2001,28.3734,106000.0
2008-07-15 12:15:00,44.21,44.33,44.05,44.31,126300.0,28.3798,28.4569,28.2771,28.444,126300.0
2008-07-15 12:20:00,44.3,44.48,44.02,44.24,242300.0,28.4376,28.5531,28.2579,28.3991,242300.0
2008-07-15 12:25:00,44.23,44.39,44.17,44.31,114300.0,28.3927,28.4954,28.3542,28.444,114300.0
2008-07-15 12:30:00,44.3,44.53,44.3,44.5,157500.0,28.4376,28.5852,28.4376,28.566,157500.0
2008-07-15 12:35:00,44.51,44.55,44.4,44.46,217400.0,28.5724,28.5981,28.5018,28.5403,217400.0
2008-07-15 12:40:00,44.47,44.56,44.45,44.45,219100.0,28.5467,28.6045,28.5339,28.5339,219100.0
2008-07-15 12:45:00,44.47,44.47,44.19,44.19,163800.0,28.5467,28.5467,28.367,28.367,163800.0
2008-07-15 12:50:00,44.18,44.28,44.15,44.25,89100.0,28.3606,28.4248,28.3413,28.4055,89100.0
2008-07-15 12:55:00,44.25,44.43,44.16,44.42,112100.0,28.4055,28.5211,28.3477,28.5146,112100.0
2008-07-15 13:00:00,44.42,44.55,44.34,44.4,222100.0,28.5146,28.5981,28.4633,28.5018,222100.0
2008-07-15 13:05:00,44.4,44.55,44.35,44.49,114300.0,28.5018,28.5981,28.4697,28.5596,114300.0
2008-07-15 13:10:00,44.48,44.48,44.26,44.34,103300.0,28.5531,28.5531,28.4119,28.4633,103300.0
2008-07-15 13:15:00,44.35,44.36,44.24,44.32,106400.0,28.4697,28.4761,28.3991,28.4504,106400.0
2008-07-15 13:20:00,44.31,44.33,44.02,44.15,253100.0,28.444,28.4569,28.2579,28.3413,253100.0
2008-07-15 13:25:00,44.14,44.14,43.84,43.9,104700.0,28.3349,28.3349,28.1423,28.1808,104700.0
2008-07-15 13:30:00,43.91,44.13,43.76,44.07,155600.0,28.1872,28.3285,28.091,28.29,155600.0
2008-07-15 13:35:00,44.09,44.1,43.86,43.89,76500.0,28.3028,28.3092,28.1552,28.1744,76500.0
2008-07-15 13:40:00,43.85,44.1,43.84,44.06,60900.0,28.1487,28.3092,28.1423,28.2835,60900.0
2008-07-15 13:45:00,44.07,44.12,43.99,44.1,81500.0,28.29,28.3221,28.2386,28.3092,81500.0
2008-07-15 13:50:00,44.1,44.19,44.09,44.15,135000.0,28.3092,28.367,28.3028,28.3413,135000.0
2008-07-15 13:55:00,44.15,44.24,43.95,44.01,159300.0,28.3413,28.3991,28.2129,28.2514,159300.0
2008-07-15 14:00:00,44.02,44.1,43.87,43.92,266200.0,28.2579,28.3092,28.1616,28.1937,266200.0
2008-07-15 14:05:00,43.93,44.0,43.84,43.91,274400.0,28.2001,28.245,28.1423,28.1872,274400.0
2008-07-15 14:10:00,43.91,44.02,43.88,43.89,62100.0,28.1872,28.2579,28.168,28.1744,62100.0
2008-07-15 14:15:00,43.88,44.16,43.88,44.1,85200.0,28.168,28.3477,28.168,28.3092,85200.0
2008-07-15 14:20:00,44.09,44.17,43.99,44.01,83200.0,28.3028,28.3542,28.2386,28.2514,83200.0
2008-07-15 14:25:00,44.03,44.16,43.97,44.13,76100.0,28.2643,28.3477,28.2258,28.3285,76100.0
2008-07-15 14:30:00,44.13,44.34,44.11,44.24,96300.0,28.3285,28.4633,28.3156,28.3991,96300.0
2008-07-15 14:35:00,44.25,44.25,44.11,44.13,136000.0,28.4055,28.4055,28.3156,28.3285,136000.0
2008-07-15 14:40:00,44.13,44.17,44.03,44.12,163000.0,28.3285,28.3542,28.2643,28.3221,163000.0
2008-07-15 14:45:00,44.11,44.16,44.06,44.11,103400.0,28.3156,28.3477,28.2835,28.3156,103400.0
2008-07-15 14:50:00,44.11,44.12,44.03,44.09,74000.0,28.3156,28.3221,28.2643,28.3028,74000.0
2008-07-15 14:55:00,44.09,44.21,44.08,44.12,177900.0,28.3028,28.3798,28.2964,28.3221,177900.0
2008-07-15 15:00:00,44.12,44.29,44.09,44.2,200800.0,28.3221,28.4312,28.3028,28.3734,200800.0
2008-07-15 15:05:00,44.2,44.34,44.17,44.32,179700.0,28.3734,28.4633,28.3542,28.4504,179700.0
2008-07-15 15:10:00,44.34,44.41,44.15,44.22,139600.0,28.4633,28.5082,28.3413,28.3862,139600.0
2008-07-15 15:15:00,44.22,44.35,44.09,44.34,162400.0,28.3862,28.4697,28.3028,28.4633,162400.0
2008-07-15 15:20:00,44.34,44.34,44.13,44.15,123500.0,28.4633,28.4633,28.3285,28.3413,123500.0
2008-07-15 15:25:00,44.16,44.16,43.89,43.89,234100.0,28.3477,28.3477,28.1744,28.1744,234100.0
2008-07-15 15:30:00,43.9,44.05,43.8,43.88,215300.0,28.1808,28.2771,28.1166,28.168,215300.0
2008-07-15 15:35:00,43.88,43.97,43.81,43.87,234100.0,28.168,28.2258,28.1231,28.1616,234100.0
2008-07-15 15:40:00,43.88,43.92,43.65,43.75,189100.0,28.168,28.1937,28.0203,28.0845,189100.0
2008-07-15 15:45:00,43.74,43.86,43.7,43.74,193300.0,28.0781,28.1552,28.0524,28.0781,193300.0
2008-07-15 15:50:00,43.75,43.99,43.75,43.88,308500.0,28.0845,28.2386,28.0845,28.168,308500.0
2008-07-15 15:55:00,43.88,43.89,43.63,43.66,441000.0,28.168,28.1744,28.0075,28.0268,441000.0
2008-07-16 09:30:00,43.65,44.19,43.6,44.1,274400.0,28.0203,28.367,27.9882,28.3092,274400.0
2008-07-16 09:35:00,44.13,44.37,44.06,44.12,121100.0,28.3285,28.4825,28.2835,28.3221,121100.0
2008-07-16 09:40:00,44.1,44.11,43.91,43.91,59400.0,28.3092,28.3156,28.1872,28.1872,59400.0
2008-07-16 09:45:00,43.9,43.9,43.54,43.66,102000.0,28.1808,28.1808,27.9497,28.0268,102000.0
2008-07-16 09:50:00,43.65,44.25,43.65,44.04,227400.0,28.0203,28.4055,28.0203,28.2707,227400.0
2008-07-16 09:55:00,44.08,44.32,44.08,44.3,58900.0,28.2964,28.4504,28.2964,28.4376,58900.0
2008-07-16 10:00:00,44.27,44.38,44.16,44.24,130900.0,28.4183,28.489,28.3477,28.3991,130900.0
2008-07-16 10:05:00,44.23,44.24,43.82,43.96,109700.0,28.3927,28.3991,28.1295,28.2193,109700.0
2008-07-16 10:10:00,43.96,43.96,43.79,43.81,81200.0,28.2193,28.2193,28.1102,28.1231,81200.0
2008-07-16 10:15:00,43.8,43.91,43.63,43.63,92600.0,28.1166,28.1872,28.0075,28.0075,92600.0
2008-07-16 10:20:00,43.64,43.68,43.5,43.6,133800.0,28.0139,28.0396,27.9241,27.9882,133800.0
2008-07-16 10:25:00,43.59,43.9,43.59,43.87,103500.0,27.9818,28.1808,27.9818,28.1616,103500.0
2008-07-16 10:30:00,43.86,43.91,43.81,43.88,95600.0,28.1552,28.1872,28.1231,28.168,95600.0
2008-07-16 10:35:00,43.89,44.83,43.89,44.81,373600.0,28.1744,28.7778,28.1744,28.765,373600.0
2008-07-16 10:40:00,44.82,44.99,44.67,44.81,300100.0,28.7714,28.8805,28.6751,28.765,300100.0
2008-07-16 10:45:00,44.81,44.9,44.63,44.7,113700.0,28.765,28.8228,28.6494,28.6944,113700.0
2008-07-16 10:50:00,44.7,44.77,44.55,44.62,187700.0,28.6944,28.7393,28.5981,28.643,187700.0
2008-07-16 10:55:00,44.63,44.66,44.55,44.58,140800.0,28.6494,28.6687,28.5981,28.6173,140800.0
2008-07-16 11:00:00,44.62,44.8,44.6,44.75,118900.0,28.643,28.7586,28.6302,28.7265,118900.0
2008-07-16 11:05:00,44.75,44.93,44.74,44.89,197900.0,28.7265,28.842,28.7201,28.8163,197900.0
2008-07-16 11:10:00,44.9,45.05,44.89,45.0,167500.0,28.8228,28.9191,28.8163,28.887,167500.0
2008-07-16 11:15:00,44.99,45.06,44.96,44.97,89500.0,28.8805,28.9255,28.8613,28.8677,89500.0
2008-07-16 11:20:00,44.98,44.98,44.81,44.82,147800.0,28.8741,28.8741,28.765,28.7714,147800.0
2008-07-16 11:25:00,44.82,44.83,44.58,44.6,146600.0,28.7714,28.7778,28.6173,28.6302,146600.0
2008-07-16 11:30:00,44.58,44.71,44.58,44.69,78700.0,28.6173,28.7008,28.6173,28.688,78700.0
2008-07-16 11:35:00,44.68,44.73,44.65,44.66,119900.0,28.6815,28.7136,28.6623,28.6687,119900.0
2008-07-16 11:40:00,44.67,44.71,44.65,44.65,114800.0,28.6751,28.7008,28.6623,28.6623,114800.0
2008-07-16 11:45:00,44.65,44.71,44.63,44.66,130300.0,28.6623,28.7008,28.6494,28.6687,130300.0
2008-07-16 11:50:00,44.66,44.8,44.65,44.77,107400.0,28.6687,28.7586,28.6623,28.7393,107400.0
2008-07-16 11:55:00,44.76,44.89,44.76,44.77,53200.0,28.7329,28.8163,28.7329,28.7393,53200.0
2008-07-16 12:00:00,44.76,44.79,44.68,44.79,104200.0,28.7329,28.7521,28.6815,28.7521,104200.0
2008-07-16 12:05:00,44.79,44.84,44.74,44.77,84300.0,28.7521,28.7842,28.7201,28.7393,84300.0
2008-07-16 12:10:00,44.75,44.92,44.75,44.9,124800.0,28.7265,28.8356,28.7265,28.8228,124800.0
2008-07-16 12:15:00,44.91,45.0,44.87,44.98,134600.0,28.8292,28.887,28.8035,28.8741,134600.0
2008-07-16 12:20:00,44.98,45.1,44.95,45.01,211600.0,28.8741,28.9511,28.8549,28.8934,211600.0
2008-07-16 12:25:00,45.01,45.17,44.98,45.14,173000.0,28.8934,28.9961,28.8741,28.9768,173000.0
2008-07-16 12:30:00,45.14,45.23,45.11,45.21,133700.0,28.9768,29.0346,28.9576,29.0218,133700.0
2008-07-16 12:35:00,45.22,45.25,45.11,45.12,85700.0,29.0282,29.0474,28.9576,28.964,85700.0
2008-07-16 12:40:00,45.14,45.24,45.14,45.23,47500.0,28.9768,29.041,28.9768,29.0346,47500.0
2008-07-16 12:45:00,45.23,45.25,45.2,45.21,172500.0,29.0346,29.0474,29.0153,29.0218,172500.0
2008-07-16 12:50:00,45.21,45.22,45.18,45.19,160800.0,29.0218,29.0282,29.0025,29.0089,160800.0
2008-07-16 12:55:00,45.19,45.2,45.1,45.12,184500.0,29.0089,29.0153,28.9511,28.964,184500.0
2008-07-16 13:00:00,45.12,45.44,45.08,45.42,345600.0,28.964,29.1694,28.9383,29.1566,345600.0
2008-07-16 13:05:00,45.41,45.42,45.29,45.32,154200.0,29.1501,29.1566,29.0731,29.0924,154200.0
2008-07-16 13:10:00,45.32,45.32,45.1,45.26,166800.0,29.0924,29.0924,28.9511,29.0539,166800.0
2008-07-16 13:15:00,45.26,45.36,45.2,45.22,133200.0,29.0539,29.1181,29.0153,29.0282,133200.0
2008-07-16 13:20:00,45.21,45.42,45.18,45.4,137600.0,29.0218,29.1566,29.0025,29.1437,137600.0
2008-07-16 13:25:00,45.4,45.4,45.36,45.4,98900.0,29.1437,29.1437,29.1181,29.1437,98900.0
2008-07-16 13:30:00,45.4,45.46,45.36,45.37,154900.0,29.1437,29.1822,29.1181,29.1245,154900.0
2008-07-16 13:35:00,45.36,45.4,45.3,45.37,130200.0,29.1181,29.1437,29.0795,29.1245,130200.0
2008-07-16 13:40:00,45.36,45.42,45.35,45.4,93800.0,29.1181,29.1566,29.1116,29.1437,93800.0
2008-07-16 13:45:00,45.39,45.45,45.29,45.32,107000.0,29.1373,29.1758,29.0731,29.0924,107000.0
2008-07-16 13:50:00,45.32,45.35,45.27,45.34,53200.0,29.0924,29.1116,29.0603,29.1052,53200.0
2008-07-16 13:55:00,45.34,45.41,45.33,45.4,76300.0,29.1052,29.1501,29.0988,29.1437,76300.0
2008-07-16 14:00:00,45.41,45.5,45.24,45.41,220400.0,29.1501,29.2079,29.041,29.1501,220400.0
2008-07-16 14:05:00,45.41,45.41,45.11,45.19,118900.0,29.1501,29.1501,28.9576,29.0089,118900.0
2008-07-16 14:10:00,45.19,45.38,45.18,45.38,130100.0,29.0089,29.1309,29.0025,29.1309,130100.0
2008-07-16 14:15:00,45.38,45.6,45.37,45.49,143400.0,29.1309,29.2721,29.1245,29.2015,143400.0
2008-07-16 14:20:00,45.5,45.53,45.41,45.52,109600.0,29.2079,29.2272,29.1501,29.2208,109600.0
2008-07-16 14:25:00,45.52,45.56,45.43,45.49,112500.0,29.2208,29.2464,29.163,29.2015,112500.0
2008-07-16 14:30:00,45.49,45.67,45.49,45.59,128200.0,29.2015,29.317,29.2015,29.2657,128200.0
2008-07-16 14:35:00,45.6,45.73,45.57,45.66,156000.0,29.2721,29.3556,29.2529,29.3106,156000.0
2008-07-16 14:40:00,45.67,45.69,45.46,45.48,185000.0,29.317,29.3299,29.1822,29.1951,185000.0
2008-07-16 14:45:00,45.48,45.61,45.47,45.6,174100.0,29.1951,29.2785,29.1887,29.2721,174100.0
2008-07-16 14:50:00,45.6,45.73,45.59,45.71,156200.0,29.2721,29.3556,29.2657,29.3427,156200.0
2008-07-16 14:55:00,45.71,45.76,45.64,45.74,94300.0,29.3427,29.3748,29.2978,29.362,94300.0
2008-07-16 15:00:00,45.73,45.8,45.67,45.76,85600.0,29.3556,29.4005,29.317,29.3748,85600.0
2008-07-16 15:05:00,45.76,45.83,45.72,45.77,187300.0,29.3748,29.4198,29.3491,29.3812,187300.0
2008-07-16 15:10:00,45.78,45.84,45.75,45.83,164900.0,29.3877,29.4262,29.3684,29.4198,164900.0
2008-07-16 15:15:00,45.83,45.96,45.83,45.94,242100.0,29.4198,29.5032,29.4198,29.4904,242100.0
2008-07-16 15:20:00,45.93,46.06,45.9,46.05,318000.0,29.484,29.5674,29.4647,29.561,318000.0
2008-07-16 15:25:00,46.04,46.16,46.04,46.09,228800.0,29.5546,29.6316,29.5546,29.5867,228800.0
2008-07-16 15:30:00,46.1,46.1,45.97,46.09,298800.0,29.5931,29.5931,29.5096,29.5867,298800.0
2008-07-16 15:35:00,46.09,46.1,46.02,46.09,164100.0,29.5867,29.5931,29.5417,29.5867,164100.0
2008-07-16 15:40:00,46.1,46.14,46.04,46.12,411400.0,29.5931,29.6188,29.5546,29.6059,411400.0
2008-07-16 15:45:00,46.13,46.23,46.1,46.2,350800.0,29.6123,29.6765,29.5931,29.6573,350800.0
2008-07-16 15:50:00,46.21,46.23,46.12,46.16,492700.0,29.6637,29.6765,29.6059,29.6316,492700.0
2008-07-16 15:55:00,46.16,46.17,46.0,46.12,579600.0,29.6316,29.638,29.5289,29.6059,579600.0
2008-07-17 09:30:00,46.34,46.69,46.03,46.24,167700.0,29.7471,29.9718,29.5481,29.683,167700.0
2008-07-17 09:35:00,46.28,46.33,46.11,46.15,103700.0,29.7086,29.7407,29.5995,29.6252,103700.0
2008-07-17 09:40:00,46.18,46.83,46.18,46.74,188100.0,29.6444,30.0617,29.6444,30.0039,188100.0
2008-07-17 09:45:00,46.73,46.75,46.2,46.2,153200.0,29.9975,30.0103,29.6573,29.6573,153200.0
2008-07-17 09:50:00,46.21,46.25,45.95,46.05,178000.0,29.6637,29.6894,29.4968,29.561,178000.0
2008-07-17 09:55:00,46.05,46.16,45.97,46.14,232900.0,29.561,29.6316,29.5096,29.6188,232900.0
2008-07-17 10:00:00,46.14,46.15,45.99,46.0,201600.0,29.6188,29.6252,29.5225,29.5289,201600.0
2008-07-17 10:05:00,45.99,46.03,45.6,45.78,229000.0,29.5225,29.5481,29.2721,29.3877,229000.0
2008-07-17 10:10:00,45.78,45.81,45.58,45.62,160900.0,29.3877,29.4069,29.2593,29.285,160900.0
2008-07-17 10:15:00,45.63,45.83,45.6,45.77,134400.0,29.2914,29.4198,29.2721,29.3812,134400.0
2008-07-17 10:20:00,45.77,45.78,45.63,45.72,77000.0,29.3812,29.3877,29.2914,29.3491,77000.0
2008-07-17 10:25:00,45.73,45.82,45.65,45.68,119500.0,29.3556,29.4133,29.3042,29.3235,119500.0
2008-07-17 10:30:00,45.69,45.82,45.6,45.74,78400.0,29.3299,29.4133,29.2721,29.362,78400.0
2008-07-17 10:35:00,45.76,46.29,45.75,46.18,106200.0,29.3748,29.715,29.3684,29.6444,106200.0
2008-07-17 10:40:00,46.15,46.25,45.76,45.79,124900.0,29.6252,29.6894,29.3748,29.3941,124900.0
2008-07-17 10:45:00,45.81,45.84,45.64,45.69,89900.0,29.4069,29.4262,29.2978,29.3299,89900.0
2008-07-17 10:50:00,45.68,46.15,45.5,45.58,85000.0,29.3235,29.6252,29.2079,29.2593,85000.0
2008-07-17 10:55:00,45.58,45.6,45.5,45.59,49100.0,29.2593,29.2721,29.2079,29.2657,49100.0
2008-07-17 11:00:00,45.6,45.68,45.4,45.41,65500.0,29.2721,29.3235,29.1437,29.1501,65500.0
2008-07-17 11:05:00,45.4,45.41,45.17,45.19,64500.0,29.1437,29.1501,28.9961,29.0089,64500.0
2008-07-17 11:10:00,45.19,45.51,45.18,45.51,101600.0,29.0089,29.2143,29.0025,29.2143,101600.0
2008-07-17 11:15:00,45.49,45.58,45.47,45.49,28100.0,29.2015,29.2593,29.1887,29.2015,28100.0
2008-07-17 11:20:00,45.48,45.63,45.37,45.6,34900.0,29.1951,29.2914,29.1245,29.2721,34900.0
2008-07-17 11:25:00,45.6,46.0,45.57,45.9,100300.0,29.2721,29.5289,29.2529,29.4647,100300.0
2008-07-17 11:30:00,45.9,45.93,45.8,45.89,95900.0,29.4647,29.484,29.4005,29.4583,95900.0
2008-07-17 11:35:00,45.88,46.13,45.84,46.09,119300.0,29.4519,29.6123,29.4262,29.5867,119300.0
2008-07-17 11:40:00,46.09,46.34,46.08,46.31,127500.0,29.5867,29.7471,29.5802,29.7279,127500.0
2008-07-17 11:45:00,46.31,46.49,46.31,46.39,195400.0,29.7279,29.8434,29.7279,29.7792,195400.0
2008-07-17 11:50:00,46.4,46.52,46.39,46.5,144900.0,29.7857,29.8627,29.7792,29.8499,144900.0
2008-07-17 11:55:00,46.5,46.76,46.48,46.62,151500.0,29.8499,30.0168,29.837,29.9269,151500.0
2008-07-17 12:00:00,46.62,46.63,46.31,46.31,60800.0,29.9269,29.9333,29.7279,29.7279,60800.0
2008-07-17 12:05:00,46.31,46.34,46.27,46.29,46400.0,29.7279,29.7471,29.7022,29.715,46400.0
2008-07-17 12:10:00,46.29,46.37,46.27,46.35,106100.0,29.715,29.7664,29.7022,29.7536,106100.0
2008-07-17 12:15:00,46.35,46.45,46.25,46.43,49600.0,29.7536,29.8178,29.6894,29.8049,49600.0
2008-07-17 12:20:00,46.43,46.52,46.4,46.4,79300.0,29.8049,29.8627,29.7857,29.7857,79300.0
2008-07-17 12:25:00,46.4,46.43,46.35,46.42,40400.0,29.7857,29.8049,29.7536,29.7985,40400.0
2008-07-17 12:30:00,46.43,46.44,46.31,46.31,53500.0,29.8049,29.8113,29.7279,29.7279,53500.0
2008-07-17 12:35:00,46.32,46.34,46.22,46.22,61300.0,29.7343,29.7471,29.6701,29.6701,61300.0
2008-07-17 12:40:00,46.23,46.23,46.18,46.2,36900.0,29.6765,29.6765,29.6444,29.6573,36900.0
2008-07-17 12:45:00,46.2,46.38,46.2,46.37,67000.0,29.6573,29.7728,29.6573,29.7664,67000.0
2008-07-17 12:50:00,46.37,46.62,46.37,46.57,64700.0,29.7664,29.9269,29.7664,29.8948,64700.0
2008-07-17 12:55:00,46.56,46.71,46.56,46.61,65600.0,29.8884,29.9847,29.8884,29.9205,65600.0
2008-07-17 13:00:00,46.62,46.64,46.47,46.57,77100.0,29.9269,29.9397,29.8306,29.8948,77100.0
2008-07-17 13:05:00,46.56,46.76,46.55,46.75,73100.0,29.8884,30.0168,29.8819,30.0103,73100.0
2008-07-17 13:10:00,46.75,47.05,46.73,47.05,204300.0,30.0103,30.2029,29.9975,30.2029,204300.0
2008-07-17 13:15:00,47.02,47.32,46.99,47.18,190200.0,30.1837,30.3762,30.1644,30.2864,190200.0
2008-07-17 13:20:00,47.18,47.18,46.91,47.0,97400.0,30.2864,30.2864,30.113,30.1708,97400.0
2008-07-17 13:25:00,46.99,46.99,46.8,46.83,91500.0,30.1644,30.1644,30.0424,30.0617,91500.0
2008-07-17 13:30:00,46.83,47.03,46.81,46.96,151300.0,30.0617,30.1901,30.0489,30.1451,151300.0
2008-07-17 13:35:00,46.97,47.1,46.92,47.04,230100.0,30.1516,30.235,30.1195,30.1965,230100.0
2008-07-17 13:40:00,47.02,47.23,47.02,47.15,148400.0,30.1837,30.3185,30.1837,30.2671,148400.0
2008-07-17 13:45:00,47.16,47.18,46.98,47.07,241400.0,30.2735,30.2864,30.158,30.2158,241400.0
2008-07-17 13:50:00,47.06,47.19,46.9,46.95,161400.0,30.2093,30.2928,30.1066,30.1387,161400.0
2008-07-17 13:55:00,46.95,47.14,46.72,47.1,126700.0,30.1387,30.2607,29.9911,30.235,126700.0
2008-07-17 14:00:00,47.11,47.2,45.17,47.18,182600.0,30.2414,30.2992,28.9961,30.2864,182600.0
2008-07-17 14:05:00,47.19,47.43,47.19,47.43,257000.0,30.2928,30.4469,30.2928,30.4469,257000.0
2008-07-17 14:10:00,47.42,47.56,47.39,47.52,299000.0,30.4404,30.5303,30.4212,30.5046,299000.0
2008-07-17 14:15:00,47.53,47.53,47.41,47.42,287100.0,30.511,30.511,30.434,30.4404,287100.0
2008-07-17 14:20:00,47.43,47.6,47.42,47.49,219200.0,30.4469,30.556,30.4404,30.4854,219200.0
2008-07-17 14:25:00,47.49,47.76,47.49,47.76,437200.0,30.4854,30.6587,30.4854,30.6587,437200.0
2008-07-17 14:30:00,47.76,47.8,47.56,47.59,502000.0,30.6587,30.6844,30.5303,30.5496,502000.0
2008-07-17 14:35:00,47.59,47.61,47.43,47.47,248000.0,30.5496,30.5624,30.4469,30.4725,248000.0
2008-07-17 14:40:00,47.48,47.53,47.31,47.49,186000.0,30.4789,30.511,30.3698,30.4854,186000.0
2008-07-17 14:45:00,47.49,47.53,47.37,47.4,373200.0,30.4854,30.511,30.4083,30.4276,373200.0
2008-07-17 14:50:00,47.39,47.54,47.39,47.47,280600.0,30.4212,30.5175,30.4212,30.4725,280600.0
2008-07-17 14:55:00,47.47,47.47,47.14,47.31,205300.0,30.4725,30.4725,30.2607,30.3698,205300.0
2008-07-17 15:00:00,47.33,47.57,47.31,47.5,201100.0,30.3827,30.5367,30.3698,30.4918,201100.0
2008-07-17 15:05:00,47.5,47.53,47.44,47.46,170100.0,30.4918,30.511,30.4533,30.4661,170100.0
2008-07-17 15:10:00,47.46,47.51,47.38,47.49,250800.0,30.4661,30.4982,30.4148,30.4854,250800.0
2008-07-17 15:15:00,47.49,47.62,47.43,47.52,292300.0,30.4854,30.5688,30.4469,30.5046,292300.0
2008-07-17 15:20:00,47.52,47.62,47.51,47.57,226600.0,30.5046,30.5688,30.4982,30.5367,226600.0
2008-07-17 15:25:00,47.57,47.6,47.55,47.58,156800.0,30.5367,30.556,30.5239,30.5431,156800.0
2008-07-17 15:30:00,47.59,47.71,47.58,47.7,215700.0,30.5496,30.6266,30.5431,30.6202,215700.0
2008-07-17 15:35:00,47.7,47.73,47.56,47.58,430000.0,30.6202,30.6394,30.5303,30.5431,430000.0
2008-07-17 15:40:00,47.54,47.57,47.46,47.54,359300.0,30.5175,30.5367,30.4661,30.5175,359300.0
2008-07-17 15:45:00,47.54,47.68,47.53,47.59,436400.0,30.5175,30.6073,30.511,30.5496,436400.0
2008-07-17 15:50:00,47.59,47.6,47.53,47.54,317200.0,30.5496,30.556,30.511,30.5175,317200.0
2008-07-17 15:55:00,47.54,47.61,47.49,47.59,740100.0,30.5175,30.5624,30.4854,30.5496,740100.0
2008-07-18 09:30:00,47.9,47.9,46.89,47.04,1300700.0,30.7486,30.7486,30.1002,30.1965,1300700.0
2008-07-18 09:35:00,47.06,47.24,46.92,47.04,175400.0,30.2093,30.3249,30.1195,30.1965,175400.0
2008-07-18 09:40:00,47.06,47.1,46.65,46.66,126400.0,30.2093,30.235,29.9461,29.9526,126400.0
2008-07-18 09:45:00,46.66,46.93,46.65,46.86,197000.0,29.9526,30.1259,29.9461,30.0809,197000.0
2008-07-18 09:50:00,46.86,46.95,46.61,46.63,230900.0,30.0809,30.1387,29.9205,29.9333,230900.0
2008-07-18 09:55:00,46.61,46.79,46.52,46.77,104400.0,29.9205,30.036,29.8627,30.0232,104400.0
2008-07-18 10:00:00,46.77,46.77,46.44,46.55,85200.0,30.0232,30.0232,29.8113,29.8819,85200.0
2008-07-18 10:05:00,46.55,47.07,46.48,47.04,77200.0,29.8819,30.2158,29.837,30.1965,77200.0
2008-07-18 10:10:00,47.06,47.07,46.93,46.96,61100.0,30.2093,30.2158,30.1259,30.1451,61100.0
2008-07-18 10:15:00,46.95,46.99,46.85,46.93,100300.0,30.1387,30.1644,30.0745,30.1259,100300.0
2008-07-18 10:20:00,46.94,47.08,46.84,47.01,267500.0,30.1323,30.2222,30.0681,30.1772,267500.0
2008-07-18 10:25:00,47.01,47.16,46.99,47.09,78000.0,30.1772,30.2735,30.1644,30.2286,78000.0
2008-07-18 10:30:00,47.09,47.27,47.08,47.22,121800.0,30.2286,30.3441,30.2222,30.312,121800.0
2008-07-18 10:35:00,47.23,47.23,47.05,47.06,38600.0,30.3185,30.3185,30.2029,30.2093,38600.0
2008-07-18 10:40:00,47.07,47.22,46.95,47.19,47300.0,30.2158,30.312,30.1387,30.2928,47300.0
2008-07-18 10:45:00,47.19,47.52,47.13,47.5,85400.0,30.2928,30.5046,30.2543,30.4918,85400.0
2008-07-18 10:50:00,47.49,47.58,47.44,47.49,87500.0,30.4854,30.5431,30.4533,30.4854,87500.0
2008-07-18 10:55:00,47.49,47.64,47.45,47.55,235700.0,30.4854,30.5817,30.4597,30.5239,235700.0
2008-07-18 11:00:00,47.57,47.67,47.48,47.6,80000.0,30.5367,30.6009,30.4789,30.556,80000.0
2008-07-18 11:05:00,47.59,47.6,47.55,47.57,67500.0,30.5496,30.556,30.5239,30.5367,67500.0
2008-07-18 11:10:00,47.57,47.65,47.56,47.65,66000.0,30.5367,30.5881,30.5303,30.5881,66000.0
2008-07-18 11:15:00,47.64,47.78,47.63,47.71,126200.0,30.5817,30.6715,30.5752,30.6266,126200.0
2008-07-18 11:20:00,47.71,47.73,47.65,47.68,92100.0,30.6266,30.6394,30.5881,30.6073,92100.0
2008-07-18 11:25:00,47.68,47.68,47.53,47.55,63500.0,30.6073,30.6073,30.511,30.5239,63500.0
2008-07-18 11:30:00,47.54,47.6,47.45,47.49,57200.0,30.5175,30.556,30.4597,30.4854,57200.0
2008-07-18 11:35:00,47.48,47.51,47.4,47.42,101000.0,30.4789,30.4982,30.4276,30.4404,101000.0
2008-07-18 11:40:00,47.42,47.48,47.39,47.4,80300.0,30.4404,30.4789,30.4212,30.4276,80300.0
2008-07-18 11:45:00,47.4,47.44,47.35,47.35,72300.0,30.4276,30.4533,30.3955,30.3955,72300.0
2008-07-18 11:50:00,47.35,47.38,47.16,47.23,179800.0,30.3955,30.4148,30.2735,30.3185,179800.0
2008-07-18 11:55:00,47.22,47.24,46.92,47.0,212400.0,30.312,30.3249,30.1195,30.1708,212400.0
2008-07-18 12:00:00,47.0,47.5,46.97,47.11,130800.0,30.1708,30.4918,30.1516,30.2414,130800.0
2008-07-18 12:05:00,47.1,47.12,46.99,47.0,103400.0,30.235,30.2479,30.1644,30.1708,103400.0
2008-07-18 12:10:00,47.0,47.03,46.86,46.9,136700.0,30.1708,30.1901,30.0809,30.1066,136700.0
2008-07-18 12:15:00,46.9,47.05,46.89,47.05,108800.0,30.1066,30.2029,30.1002,30.2029,108800.0
2008-07-18 12:20:00,47.05,47.17,47.03,47.17,53500.0,30.2029,30.2799,30.1901,30.2799,53500.0
2008-07-18 12:25:00,47.19,47.24,47.06,47.06,36600.0,30.2928,30.3249,30.2093,30.2093,36600.0
2008-07-18 12:30:00,47.06,47.07,46.97,46.97,57200.0,30.2093,30.2158,30.1516,30.1516,57200.0
2008-07-18 12:35:00,46.97,47.14,46.95,47.11,66500.0,30.1516,30.2607,30.1387,30.2414,66500.0
2008-07-18 12:40:00,47.12,47.18,47.09,47.16,38000.0,30.2479,30.2864,30.2286,30.2735,38000.0
2008-07-18 12:45:00,47.16,47.2,47.09,47.09,31200.0,30.2735,30.2992,30.2286,30.2286,31200.0
2008-07-18 12:50:00,47.09,47.11,46.91,46.91,48900.0,30.2286,30.2414,30.113,30.113,48900.0
2008-07-18 12:55:00,46.91,46.92,46.76,46.76,73100.0,30.113,30.1195,30.0168,30.0168,73100.0
2008-07-18 13:00:00,46.76,46.93,46.76,46.84,62100.0,30.0168,30.1259,30.0168,30.0681,62100.0
2008-07-18 13:05:00,46.84,46.91,46.84,46.85,50800.0,30.0681,30.113,30.0681,30.0745,50800.0
2008-07-18 13:10:00,46.85,46.89,46.76,46.76,83000.0,30.0745,30.1002,30.0168,30.0168,83000.0
2008-07-18 13:15:00,46.76,46.87,46.76,46.82,56100.0,30.0168,30.0874,30.0168,30.0553,56100.0
2008-07-18 13:20:00,46.82,47.0,46.82,46.99,36200.0,30.0553,30.1708,30.0553,30.1644,36200.0
2008-07-18 13:25:00,46.99,47.04,46.92,47.02,74000.0,30.1644,30.1965,30.1195,30.1837,74000.0
2008-07-18 13:30:00,47.01,47.21,46.94,47.16,63800.0,30.1772,30.3056,30.1323,30.2735,63800.0
2008-07-18 13:35:00,47.16,47.17,47.05,47.05,57800.0,30.2735,30.2799,30.2029,30.2029,57800.0
2008-07-18 13:40:00,47.04,47.16,47.01,47.06,47500.0,30.1965,30.2735,30.1772,30.2093,47500.0
2008-07-18 13:45:00,47.06,47.14,47.01,47.07,35000.0,30.2093,30.2607,30.1772,30.2158,35000.0
2008-07-18 13:50:00,47.05,47.12,46.97,46.99,45200.0,30.2029,30.2479,30.1516,30.1644,45200.0
2008-07-18 13:55:00,46.99,47.03,46.92,46.92,37500.0,30.1644,30.1901,30.1195,30.1195,37500.0
2008-07-18 14:00:00,46.93,47.02,46.91,46.99,59200.0,30.1259,30.1837,30.113,30.1644,59200.0
2008-07-18 14:05:00,46.99,47.06,46.97,47.01,60700.0,30.1644,30.2093,30.1516,30.1772,60700.0
2008-07-18 14:10:00,47.02,47.17,47.0,47.17,53300.0,30.1837,30.2799,30.1708,30.2799,53300.0
2008-07-18 14:15:00,47.17,47.2,47.11,47.13,79700.0,30.2799,30.2992,30.2414,30.2543,79700.0
2008-07-18 14:20:00,47.13,47.18,47.01,47.01,74100.0,30.2543,30.2864,30.1772,30.1772,74100.0
2008-07-18 14:25:00,47.01,47.03,46.94,46.94,43500.0,30.1772,30.1901,30.1323,30.1323,43500.0
2008-07-18 14:30:00,46.95,46.98,46.89,46.9,64400.0,30.1387,30.158,30.1002,30.1066,64400.0
2008-07-18 14:35:00,46.91,47.05,46.91,47.01,47500.0,30.113,30.2029,30.113,30.1772,47500.0
2008-07-18 14:40:00,47.02,47.1,47.0,47.0,36000.0,30.1837,30.235,30.1708,30.1708,36000.0
2008-07-18 14:45:00,46.99,47.0,46.9,46.93,51500.0,30.1644,30.1708,30.1066,30.1259,51500.0
2008-07-18 14:50:00,46.93,46.97,46.83,46.88,62800.0,30.1259,30.1516,30.0617,30.0938,62800.0
2008-07-18 14:55:00,46.88,46.95,46.86,46.91,70500.0,30.0938,30.1387,30.0809,30.113,70500.0
2008-07-18 15:00:00,46.9,46.94,46.85,46.92,57000.0,30.1066,30.1323,30.0745,30.1195,57000.0
2008-07-18 15:05:00,46.92,46.95,46.88,46.93,58500.0,30.1195,30.1387,30.0938,30.1259,58500.0
2008-07-18 15:10:00,46.94,47.08,46.93,47.01,45700.0,30.1323,30.2222,30.1259,30.1772,45700.0
2008-07-18 15:15:00,47.02,47.02,46.85,46.88,74500.0,30.1837,30.1837,30.0745,30.0938,74500.0
2008-07-18 15:20:00,46.88,47.05,46.88,47.04,68800.0,30.0938,30.2029,30.0938,30.1965,68800.0
2008-07-18 15:25:00,47.04,47.05,46.97,47.03,59200.0,30.1965,30.2029,30.1516,30.1901,59200.0
2008-07-18 15:30:00,47.03,47.11,46.99,46.99,214400.0,30.1901,30.2414,30.1644,30.1644,214400.0
2008-07-18 15:35:00,46.99,47.01,46.94,47.0,171300.0,30.1644,30.1772,30.1323,30.1708,171300.0
2008-07-18 15:40:00,46.99,47.01,46.9,46.93,252900.0,30.1644,30.1772,30.1066,30.1259,252900.0
2008-07-18 15:45:00,46.93,47.0,46.93,46.99,196900.0,30.1259,30.1708,30.1259,30.1644,196900.0
2008-07-18 15:50:00,47.0,47.01,46.93,47.0,337000.0,30.1708,30.1772,30.1259,30.1708,337000.0
2008-07-18 15:55:00,46.99,47.0,46.84,46.9,286700.0,30.1644,30.1708,30.0681,30.1066,286700.0
2008-07-21 09:30:00,47.0,47.3,46.55,46.61,159400.0,30.1708,30.3634,29.8819,29.9205,159400.0
2008-07-21 09:35:00,46.61,46.9,46.6,46.83,121200.0,29.9205,30.1066,29.914,30.0617,121200.0
2008-07-21 09:40:00,46.84,46.99,46.83,46.94,120700.0,30.0681,30.1644,30.0617,30.1323,120700.0
2008-07-21 09:45:00,46.95,47.15,46.95,47.12,100100.0,30.1387,30.2671,30.1387,30.2479,100100.0
2008-07-21 09:50:00,47.12,47.15,46.96,47.11,67000.0,30.2479,30.2671,30.1451,30.2414,67000.0
2008-07-21 09:55:00,47.1,47.11,46.86,46.91,83200.0,30.235,30.2414,30.0809,30.113,83200.0
2008-07-21 10:00:00,46.89,46.99,46.48,46.57,122100.0,30.1002,30.1644,29.837,29.8948,122100.0
2008-07-21 10:05:00,46.53,46.56,46.42,46.49,81100.0,29.8691,29.8884,29.7985,29.8434,81100.0
2008-07-21 10:10:00,46.48,46.75,46.46,46.73,100700.0,29.837,30.0103,29.8242,29.9975,100700.0
2008-07-21 10:15:00,46.72,46.78,46.57,46.62,131100.0,29.9911,30.0296,29.8948,29.9269,131100.0
2008-07-21 10:20:00,46.62,46.65,46.45,46.5,143100.0,29.9269,29.9461,29.8178,29.8499,143100.0
2008-07-21 10:25:00,46.5,46.7,46.44,46.47,156200.0,29.8499,29.9782,29.8113,29.8306,156200.0
2008-07-21 10:30:00,46.47,46.47,46.26,46.27,118700.0,29.8306,29.8306,29.6958,29.7022,118700.0
2008-07-21 10:35:00,46.27,46.31,46.08,46.22,122300.0,29.7022,29.7279,29.5802,29.6701,122300.0
2008-07-21 10:40:00,46.22,46.22,46.13,46.16,74300.0,29.6701,29.6701,29.6123,29.6316,74300.0
2008-07-21 10:45:00,46.17,46.26,46.0,46.1,92200.0,29.638,29.6958,29.5289,29.5931,92200.0
2008-07-21 10:50:00,46.1,46.16,45.92,46.07,103800.0,29.5931,29.6316,29.4775,29.5738,103800.0
2008-07-21 10:55:00,46.07,46.12,45.99,46.09,159000.0,29.5738,29.6059,29.5225,29.5867,159000.0
2008-07-21 11:00:00,46.09,46.1,45.94,45.96,188100.0,29.5867,29.5931,29.4904,29.5032,188100.0
2008-07-21 11:05:00,45.96,46.22,45.88,46.22,70300.0,29.5032,29.6701,29.4519,29.6701,70300.0
2008-07-21 11:10:00,46.18,46.2,45.95,45.95,47700.0,29.6444,29.6573,29.4968,29.4968,47700.0
2008-07-21 11:15:00,45.93,46.1,45.88,45.95,152100.0,29.484,29.5931,29.4519,29.4968,152100.0
2008-07-21 11:20:00,45.96,46.11,45.92,46.1,30200.0,29.5032,29.5995,29.4775,29.5931,30200.0
2008-07-21 11:25:00,46.1,46.25,46.06,46.08,144500.0,29.5931,29.6894,29.5674,29.5802,144500.0
2008-07-21 11:30:00,46.08,46.1,45.92,45.94,50000.0,29.5802,29.5931,29.4775,29.4904,50000.0
2008-07-21 11:35:00,45.94,45.95,45.82,45.89,115100.0,29.4904,29.4968,29.4133,29.4583,115100.0
2008-07-21 11:40:00,45.89,46.04,45.89,46.04,144600.0,29.4583,29.5546,29.4583,29.5546,144600.0
2008-07-21 11:45:00,46.04,46.07,45.92,46.05,56600.0,29.5546,29.5738,29.4775,29.561,56600.0
2008-07-21 11:50:00,46.04,46.05,45.93,45.96,27100.0,29.5546,29.561,29.484,29.5032,27100.0
2008-07-21 11:55:00,45.95,45.96,45.81,45.84,88100.0,29.4968,29.5032,29.4069,29.4262,88100.0
2008-07-21 12:00:00,45.85,46.05,45.84,46.0,83700.0,29.4326,29.561,29.4262,29.5289,83700.0
2008-07-21 12:05:00,45.99,46.05,45.97,46.02,28900.0,29.5225,29.561,29.5096,29.5417,28900.0
2008-07-21 12:10:00,46.03,46.06,46.0,46.03,37700.0,29.5481,29.5674,29.5289,29.5481,37700.0
2008-07-21 12:15:00,46.04,46.08,45.98,46.07,76500.0,29.5546,29.5802,29.516,29.5738,76500.0
2008-07-21 12:20:00,46.07,46.25,46.05,46.25,88700.0,29.5738,29.6894,29.561,29.6894,88700.0
2008-07-21 12:25:00,46.25,46.34,46.11,46.11,63900.0,29.6894,29.7471,29.5995,29.5995,63900.0
2008-07-21 12:30:00,46.11,46.25,46.09,46.19,46500.0,29.5995,29.6894,29.5867,29.6509,46500.0
2008-07-21 12:35:00,46.19,46.25,46.18,46.18,36500.0,29.6509,29.6894,29.6444,29.6444,36500.0
2008-07-21 12:40:00,46.18,46.23,46.12,46.23,33100.0,29.6444,29.6765,29.6059,29.6765,33100.0
2008-07-21 12:45:00,46.22,46.22,46.12,46.2,39100.0,29.6701,29.6701,29.6059,29.6573,39100.0
2008-07-21 12:50:00,46.2,46.23,46.09,46.09,25400.0,29.6573,29.6765,29.5867,29.5867,25400.0
2008-07-21 12:55:00,46.09,46.09,46.0,46.01,36400.0,29.5867,29.5867,29.5289,29.5353,36400.0
2008-07-21 13:00:00,46.01,46.07,46.0,46.02,15400.0,29.5353,29.5738,29.5289,29.5417,15400.0
2008-07-21 13:05:00,46.01,46.13,46.0,46.12,77000.0,29.5353,29.6123,29.5289,29.6059,77000.0
2008-07-21 13:10:00,46.12,46.12,46.02,46.02,29800.0,29.6059,29.6059,29.5417,29.5417,29800.0
2008-07-21 13:15:00,46.03,46.16,46.02,46.09,65700.0,29.5481,29.6316,29.5417,29.5867,65700.0
2008-07-21 13:20:00,46.09,46.16,46.0,46.11,60200.0,29.5867,29.6316,29.5289,29.5995,60200.0
2008-07-21 13:25:00,46.11,46.24,46.11,46.18,58500.0,29.5995,29.683,29.5995,29.6444,58500.0
2008-07-21 13:30:00,46.19,46.2,46.13,46.18,36300.0,29.6509,29.6573,29.6123,29.6444,36300.0
2008-07-21 13:35:00,46.18,46.27,46.17,46.27,32200.0,29.6444,29.7022,29.638,29.7022,32200.0
2008-07-21 13:40:00,46.27,46.28,46.16,46.17,38800.0,29.7022,29.7086,29.6316,29.638,38800.0
2008-07-21 13:45:00,46.16,46.17,46.04,46.06,41300.0,29.6316,29.638,29.5546,29.5674,41300.0
2008-07-21 13:50:00,46.06,46.19,46.04,46.18,64200.0,29.5674,29.6509,29.5546,29.6444,64200.0
2008-07-21 13:55:00,46.17,46.22,46.16,46.16,29700.0,29.638,29.6701,29.6316,29.6316,29700.0
2008-07-21 14:00:00,46.16,46.21,46.04,46.06,77500.0,29.6316,29.6637,29.5546,29.5674,77500.0
2008-07-21 14:05:00,46.06,46.11,46.01,46.06,43500.0,29.5674,29.5995,29.5353,29.5674,43500.0
2008-07-21 14:10:00,46.06,46.11,46.01,46.05,56300.0,29.5674,29.5995,29.5353,29.561,56300.0
2008-07-21 14:15:00,46.05,46.06,45.98,46.04,28500.0,29.561,29.5674,29.516,29.5546,28500.0
2008-07-21 14:20:00,46.04,46.11,46.04,46.08,27000.0,29.5546,29.5995,29.5546,29.5802,27000.0
2008-07-21 14:25:00,46.08,46.12,45.95,45.97,89100.0,29.5802,29.6059,29.4968,29.5096,89100.0
2008-07-21 14:30:00,45.97,46.01,45.91,45.99,75700.0,29.5096,29.5353,29.4711,29.5225,75700.0
2008-07-21 14:35:00,46.0,46.01,45.92,45.96,52300.0,29.5289,29.5353,29.4775,29.5032,52300.0
2008-07-21 14:40:00,45.97,45.98,45.93,45.94,35200.0,29.5096,29.516,29.484,29.4904,35200.0
2008-07-21 14:45:00,45.94,45.96,45.87,45.89,84300.0,29.4904,29.5032,29.4454,29.4583,84300.0
2008-07-21 14:50:00,45.89,45.97,45.88,45.93,29700.0,29.4583,29.5096,29.4519,29.484,29700.0
2008-07-21 14:55:00,45.93,45.95,45.85,45.87,39400.0,29.484,29.4968,29.4326,29.4454,39400.0
2008-07-21 15:00:00,45.88,45.89,45.82,45.83,70800.0,29.4519,29.4583,29.4133,29.4198,70800.0
2008-07-21 15:05:00,45.83,45.86,45.78,45.84,91300.0,29.4198,29.439,29.3877,29.4262,91300.0
2008-07-21 15:10:00,45.84,45.86,45.75,45.82,228500.0,29.4262,29.439,29.3684,29.4133,228500.0
2008-07-21 15:15:00,45.82,45.9,45.82,45.87,79700.0,29.4133,29.4647,29.4133,29.4454,79700.0
2008-07-21 15:20:00,45.87,45.95,45.83,45.88,108800.0,29.4454,29.4968,29.4198,29.4519,108800.0
2008-07-21 15:25:00,45.88,45.89,45.74,45.79,148800.0,29.4519,29.4583,29.362,29.3941,148800.0
2008-07-21 15:30:00,45.8,45.8,45.73,45.76,108600.0,29.4005,29.4005,29.3556,29.3748,108600.0
2008-07-21 15:35:00,45.77,45.81,45.67,45.74,146500.0,29.3812,29.4069,29.317,29.362,146500.0
2008-07-21 15:40:00,45.74,45.78,45.57,45.61,342100.0,29.362,29.3877,29.2529,29.2785,342100.0
2008-07-21 15:45:00,45.6,45.66,45.59,45.6,272100.0,29.2721,29.3106,29.2657,29.2721,272100.0
2008-07-21 15:50:00,45.6,45.66,45.56,45.59,399800.0,29.2721,29.3106,29.2464,29.2657,399800.0
2008-07-21 15:55:00,45.58,45.63,45.57,45.62,479200.0,29.2593,29.2914,29.2529,29.285,479200.0
2008-07-22 09:30:00,45.25,45.4,44.83,44.9,245400.0,29.0474,29.1437,28.7778,28.8228,245400.0
2008-07-22 09:35:00,44.93,45.38,44.9,45.04,274100.0,28.842,29.1309,28.8228,28.9126,274100.0
2008-07-22 09:40:00,45.06,45.09,44.89,44.93,167400.0,28.9255,28.9447,28.8163,28.842,167400.0
2008-07-22 09:45:00,44.93,44.94,44.75,44.81,220300.0,28.842,28.8484,28.7265,28.765,220300.0
2008-07-22 09:50:00,44.82,44.94,44.75,44.93,156700.0,28.7714,28.8484,28.7265,28.842,156700.0
2008-07-22 09:55:00,44.94,45.62,44.93,45.47,435200.0,28.8484,29.285,28.842,29.1887,435200.0
2008-07-22 10:00:00,45.47,46.11,45.47,45.97,407000.0,29.1887,29.5995,29.1887,29.5096,407000.0
2008-07-22 10:05:00,45.99,46.08,45.78,45.81,111500.0,29.5225,29.5802,29.3877,29.4069,111500.0
2008-07-22 10:10:00,45.8,45.8,45.42,45.57,165500.0,29.4005,29.4005,29.1566,29.2529,165500.0
2008-07-22 10:15:00,45.58,45.95,45.46,45.9,152600.0,29.2593,29.4968,29.1822,29.4647,152600.0
2008-07-22 10:20:00,45.92,45.98,45.57,45.59,143000.0,29.4775,29.516,29.2529,29.2657,143000.0
2008-07-22 10:25:00,45.57,45.83,45.49,45.49,114900.0,29.2529,29.4198,29.2015,29.2015,114900.0
2008-07-22 10:30:00,45.49,45.52,45.2,45.27,222800.0,29.2015,29.2208,29.0153,29.0603,222800.0
2008-07-22 10:35:00,45.28,45.4,45.05,45.15,298100.0,29.0667,29.1437,28.9191,28.9832,298100.0
2008-07-22 10:40:00,45.16,45.26,45.02,45.13,259800.0,28.9897,29.0539,28.8998,28.9704,259800.0
2008-07-22 10:45:00,45.13,45.24,44.88,45.22,279500.0,28.9704,29.041,28.8099,29.0282,279500.0
2008-07-22 10:50:00,45.22,45.29,44.76,44.8,249700.0,29.0282,29.0731,28.7329,28.7586,249700.0
2008-07-22 10:55:00,44.8,44.94,44.77,44.85,196300.0,28.7586,28.8484,28.7393,28.7907,196300.0
2008-07-22 11:00:00,44.83,45.06,44.83,44.95,277200.0,28.7778,28.9255,28.7778,28.8549,277200.0
2008-07-22 11:05:00,44.96,45.03,44.78,44.8,604200.0,28.8613,28.9062,28.7457,28.7586,604200.0
2008-07-22 11:10:00,44.79,44.83,44.52,44.58,307400.0,28.7521,28.7778,28.5788,28.6173,307400.0
2008-07-22 11:15:00,44.6,44.65,44.39,44.59,336100.0,28.6302,28.6623,28.4954,28.6238,336100.0
2008-07-22 11:20:00,44.6,44.64,44.5,44.6,328900.0,28.6302,28.6559,28.566,28.6302,328900.0
2008-07-22 11:25:00,44.59,44.76,44.58,44.75,303500.0,28.6238,28.7329,28.6173,28.7265,303500.0
2008-07-22 11:30:00,44.75,44.9,44.72,44.82,228300.0,28.7265,28.8228,28.7072,28.7714,228300.0
2008-07-22 11:35:00,44.82,44.85,44.73,44.84,225600.0,28.7714,28.7907,28.7136,28.7842,225600.0
2008-07-22 11:40:00,44.84,45.0,44.8,44.96,175900.0,28.7842,28.887,28.7586,28.8613,175900.0
2008-07-22 11:45:00,44.99,45.04,44.96,45.01,333200.0,28.8805,28.9126,28.8613,28.8934,333200.0
2008-07-22 11:50:00,45.0,45.02,44.92,44.98,201900.0,28.887,28.8998,28.8356,28.8741,201900.0
2008-07-22 11:55:00,44.98,45.23,44.95,45.17,131200.0,28.8741,29.0346,28.8549,28.9961,131200.0
2008-07-22 12:00:00,45.17,45.3,45.14,45.27,128400.0,28.9961,29.0795,28.9768,29.0603,128400.0
2008-07-22 12:05:00,45.27,45.4,45.21,45.36,165700.0,29.0603,29.1437,29.0218,29.1181,165700.0
2008-07-22 12:10:00,45.36,45.43,45.13,45.17,137000.0,29.1181,29.163,28.9704,28.9961,137000.0
2008-07-22 12:15:00,45.16,45.35,45.13,45.28,77000.0,28.9897,29.1116,28.9704,29.0667,77000.0
2008-07-22 12:20:00,45.29,45.47,45.27,45.45,59000.0,29.0731,29.1887,29.0603,29.1758,59000.0
2008-07-22 12:25:00,45.44,45.44,45.16,45.17,71600.0,29.1694,29.1694,28.9897,28.9961,71600.0
2008-07-22 12:30:00,45.16,45.32,45.16,45.19,49400.0,28.9897,29.0924,28.9897,29.0089,49400.0
2008-07-22 12:35:00,45.2,45.31,45.19,45.28,46900.0,29.0153,29.086,29.0089,29.0667,46900.0
2008-07-22 12:40:00,45.28,45.43,45.18,45.39,68500.0,29.0667,29.163,29.0025,29.1373,68500.0
2008-07-22 12:45:00,45.39,45.46,45.36,45.38,121300.0,29.1373,29.1822,29.1181,29.1309,121300.0
2008-07-22 12:50:00,45.37,45.5,45.37,45.5,66600.0,29.1245,29.2079,29.1245,29.2079,66600.0
2008-07-22 12:55:00,45.49,45.5,45.41,45.42,40000.0,29.2015,29.2079,29.1501,29.1566,40000.0
2008-07-22 13:00:00,45.43,45.52,45.41,45.42,90700.0,29.163,29.2208,29.1501,29.1566,90700.0
2008-07-22 13:05:00,45.41,45.5,45.39,45.49,490600.0,29.1501,29.2079,29.1373,29.2015,490600.0
2008-07-22 13:10:00,45.49,45.57,45.44,45.51,186100.0,29.2015,29.2529,29.1694,29.2143,186100.0
2008-07-22 13:15:00,45.51,45.54,45.46,45.5,155000.0,29.2143,29.2336,29.1822,29.2079,155000.0
2008-07-22 13:20:00,45.49,45.57,45.49,45.57,76000.0,29.2015,29.2529,29.2015,29.2529,76000.0
2008-07-22 13:25:00,45.57,45.72,45.56,45.65,131100.0,29.2529,29.3491,29.2464,29.3042,131100.0
2008-07-22 13:30:00,45.66,45.75,45.64,45.72,107800.0,29.3106,29.3684,29.2978,29.3491,107800.0
2008-07-22 13:35:00,45.72,45.8,45.69,45.73,189800.0,29.3491,29.4005,29.3299,29.3556,189800.0
2008-07-22 13:40:00,45.71,45.73,45.64,45.66,83300.0,29.3427,29.3556,29.2978,29.3106,83300.0
2008-07-22 13:45:00,45.67,45.7,45.63,45.7,68200.0,29.317,29.3363,29.2914,29.3363,68200.0
2008-07-22 13:50:00,45.7,45.72,45.62,45.68,85700.0,29.3363,29.3491,29.285,29.3235,85700.0
2008-07-22 13:55:00,45.68,45.75,45.68,45.72,100700.0,29.3235,29.3684,29.3235,29.3491,100700.0
2008-07-22 14:00:00,45.72,45.73,45.4,45.59,314500.0,29.3491,29.3556,29.1437,29.2657,314500.0
2008-07-22 14:05:00,45.59,45.59,45.51,45.55,156800.0,29.2657,29.2657,29.2143,29.24,156800.0
2008-07-22 14:10:00,45.55,45.56,45.2,45.21,156100.0,29.24,29.2464,29.0153,29.0218,156100.0
2008-07-22 14:15:00,45.22,45.28,45.19,45.23,134400.0,29.0282,29.0667,29.0089,29.0346,134400.0
2008-07-22 14:20:00,45.22,45.49,45.22,45.44,109700.0,29.0282,29.2015,29.0282,29.1694,109700.0
2008-07-22 14:25:00,45.45,45.48,45.29,45.39,156600.0,29.1758,29.1951,29.0731,29.1373,156600.0
2008-07-22 14:30:00,45.4,45.43,45.35,45.39,63900.0,29.1437,29.163,29.1116,29.1373,63900.0
2008-07-22 14:35:00,45.39,45.42,45.29,45.42,73900.0,29.1373,29.1566,29.0731,29.1566,73900.0
2008-07-22 14:40:00,45.41,45.61,45.4,45.6,100300.0,29.1501,29.2785,29.1437,29.2721,100300.0
2008-07-22 14:45:00,45.6,45.66,45.54,45.54,80000.0,29.2721,29.3106,29.2336,29.2336,80000.0
2008-07-22 14:50:00,45.54,45.57,45.53,45.54,64200.0,29.2336,29.2529,29.2272,29.2336,64200.0
2008-07-22 14:55:00,45.53,45.54,45.43,45.46,58300.0,29.2272,29.2336,29.163,29.1822,58300.0
2008-07-22 15:00:00,45.48,45.52,45.45,45.47,72200.0,29.1951,29.2208,29.1758,29.1887,72200.0
2008-07-22 15:05:00,45.48,45.52,45.38,45.38,97400.0,29.1951,29.2208,29.1309,29.1309,97400.0
2008-07-22 15:10:00,45.39,45.54,45.38,45.51,108300.0,29.1373,29.2336,29.1309,29.2143,108300.0
2008-07-22 15:15:00,45.51,45.59,45.5,45.59,126200.0,29.2143,29.2657,29.2079,29.2657,126200.0
2008-07-22 15:20:00,45.58,45.66,45.5,45.64,129000.0,29.2593,29.3106,29.2079,29.2978,129000.0
2008-07-22 15:25:00,45.65,45.8,45.65,45.8,117200.0,29.3042,29.4005,29.3042,29.4005,117200.0
2008-07-22 15:30:00,45.8,45.8,45.69,45.75,148700.0,29.4005,29.4005,29.3299,29.3684,148700.0
2008-07-22 15:35:00,45.75,45.78,45.69,45.75,147700.0,29.3684,29.3877,29.3299,29.3684,147700.0
2008-07-22 15:40:00,45.75,45.97,45.75,45.97,201100.0,29.3684,29.5096,29.3684,29.5096,201100.0
2008-07-22 15:45:00,45.97,45.99,45.59,45.64,353300.0,29.5096,29.5225,29.2657,29.2978,353300.0
2008-07-22 15:50:00,45.65,45.86,45.64,45.84,173600.0,29.3042,29.439,29.2978,29.4262,173600.0
2008-07-22 15:55:00,45.84,46.09,45.84,45.99,290600.0,29.4262,29.5867,29.4262,29.5225,290600.0
2008-07-23 09:30:00,44.54,44.99,44.11,44.49,527500.0,28.5917,28.8805,28.3156,28.5596,527500.0
2008-07-23 09:35:00,44.48,44.84,44.46,44.72,473500.0,28.5531,28.7842,28.5403,28.7072,473500.0
2008-07-23 09:40:00,44.72,44.83,44.69,44.7,412300.0,28.7072,28.7778,28.688,28.6944,412300.0
2008-07-23 09:45:00,44.69,44.99,44.61,44.98,249900.0,28.688,28.8805,28.6366,28.8741,249900.0
2008-07-23 09:50:00,44.99,45.0,44.84,44.94,273800.0,28.8805,28.887,28.7842,28.8484,273800.0
2008-07-23 09:55:00,44.94,45.26,44.94,45.23,414700.0,28.8484,29.0539,28.8484,29.0346,414700.0
2008-07-23 10:00:00,45.22,45.49,44.92,45.44,429200.0,29.0282,29.2015,28.8356,29.1694,429200.0
2008-07-23 10:05:00,45.44,45.68,45.42,45.48,398200.0,29.1694,29.3235,29.1566,29.1951,398200.0
2008-07-23 10:10:00,45.46,45.57,45.41,45.55,261000.0,29.1822,29.2529,29.1501,29.24,261000.0
2008-07-23 10:15:00,45.54,46.0,45.53,45.97,437300.0,29.2336,29.5289,29.2272,29.5096,437300.0
2008-07-23 10:20:00,45.97,46.16,45.9,46.06,398600.0,29.5096,29.6316,29.4647,29.5674,398600.0
2008-07-23 10:25:00,46.06,46.1,45.95,46.06,489600.0,29.5674,29.5931,29.4968,29.5674,489600.0
2008-07-23 10:30:00,46.06,46.29,45.95,46.24,392800.0,29.5674,29.715,29.4968,29.683,392800.0
2008-07-23 10:35:00,46.23,46.75,45.99,46.71,485900.0,29.6765,30.0103,29.5225,29.9847,485900.0
2008-07-23 10:40:00,46.72,46.79,46.45,46.48,238200.0,29.9911,30.036,29.8178,29.837,238200.0
2008-07-23 10:45:00,46.5,46.5,46.02,46.04,274000.0,29.8499,29.8499,29.5417,29.5546,274000.0
2008-07-23 10:50:00,46.04,46.08,45.86,45.92,145900.0,29.5546,29.5802,29.439,29.4775,145900.0
2008-07-23 10:55:00,45.91,45.92,45.53,45.59,187100.0,29.4711,29.4775,29.2272,29.2657,187100.0
2008-07-23 11:00:00,45.59,45.61,45.35,45.39,200100.0,29.2657,29.2785,29.1116,29.1373,200100.0
2008-07-23 11:05:00,45.39,45.55,45.3,45.53,257800.0,29.1373,29.24,29.0795,29.2272,257800.0
2008-07-23 11:10:00,45.54,45.71,45.51,45.7,96100.0,29.2336,29.3427,29.2143,29.3363,96100.0
2008-07-23 11:15:00,45.7,45.93,45.68,45.73,164900.0,29.3363,29.484,29.3235,29.3556,164900.0
2008-07-23 11:20:00,45.73,45.73,45.47,45.71,84600.0,29.3556,29.3556,29.1887,29.3427,84600.0
2008-07-23 11:25:00,45.69,45.85,45.66,45.71,62300.0,29.3299,29.4326,29.3106,29.3427,62300.0
2008-07-23 11:30:00,45.71,45.81,45.66,45.79,79300.0,29.3427,29.4069,29.3106,29.3941,79300.0
2008-07-23 11:35:00,45.79,45.87,45.75,45.85,79200.0,29.3941,29.4454,29.3684,29.4326,79200.0
2008-07-23 11:40:00,45.85,45.86,45.72,45.72,82400.0,29.4326,29.439,29.3491,29.3491,82400.0
2008-07-23 11:45:00,45.72,45.87,45.72,45.73,87500.0,29.3491,29.4454,29.3491,29.3556,87500.0
2008-07-23 11:50:00,45.73,45.73,45.53,45.56,159200.0,29.3556,29.3556,29.2272,29.2464,159200.0
2008-07-23 11:55:00,45.56,45.62,45.46,45.49,135500.0,29.2464,29.285,29.1822,29.2015,135500.0
2008-07-23 12:00:00,45.49,45.73,45.45,45.69,132800.0,29.2015,29.3556,29.1758,29.3299,132800.0
2008-07-23 12:05:00,45.68,45.74,45.39,45.51,167200.0,29.3235,29.362,29.1373,29.2143,167200.0
2008-07-23 12:10:00,45.5,45.53,45.29,45.32,124800.0,29.2079,29.2272,29.0731,29.0924,124800.0
2008-07-23 12:15:00,45.31,45.45,45.26,45.43,196200.0,29.086,29.1758,29.0539,29.163,196200.0
2008-07-23 12:20:00,45.44,45.45,45.29,45.36,125500.0,29.1694,29.1758,29.0731,29.1181,125500.0
2008-07-23 12:25:00,45.36,45.45,45.34,45.43,128600.0,29.1181,29.1758,29.1052,29.163,128600.0
2008-07-23 12:30:00,45.43,45.44,45.35,45.39,269200.0,29.163,29.1694,29.1116,29.1373,269200.0
2008-07-23 12:35:00,45.38,45.59,45.37,45.57,134600.0,29.1309,29.2657,29.1245,29.2529,134600.0
2008-07-23 12:40:00,45.57,45.67,45.41,45.67,77700.0,29.2529,29.317,29.1501,29.317,77700.0
2008-07-23 12:45:00,45.67,45.75,45.63,45.63,82600.0,29.317,29.3684,29.2914,29.2914,82600.0
2008-07-23 12:50:00,45.64,45.75,45.63,45.75,105200.0,29.2978,29.3684,29.2914,29.3684,105200.0
2008-07-23 12:55:00,45.74,45.95,45.74,45.83,135800.0,29.362,29.4968,29.362,29.4198,135800.0
2008-07-23 13:00:00,45.83,45.85,45.72,45.74,58700.0,29.4198,29.4326,29.3491,29.362,58700.0
2008-07-23 13:05:00,45.74,45.77,45.53,45.55,84900.0,29.362,29.3812,29.2272,29.24,84900.0
2008-07-23 13:10:00,45.54,45.83,45.53,45.8,65600.0,29.2336,29.4198,29.2272,29.4005,65600.0
2008-07-23 13:15:00,45.78,45.9,45.77,45.85,69200.0,29.3877,29.4647,29.3812,29.4326,69200.0
2008-07-23 13:20:00,45.86,45.97,45.8,45.94,86800.0,29.439,29.5096,29.4005,29.4904,86800.0
2008-07-23 13:25:00,45.94,45.99,45.9,45.9,44800.0,29.4904,29.5225,29.4647,29.4647,44800.0
2008-07-23 13:30:00,45.9,45.91,45.76,45.76,72300.0,29.4647,29.4711,29.3748,29.3748,72300.0
2008-07-23 13:35:00,45.76,45.94,45.7,45.91,104300.0,29.3748,29.4904,29.3363,29.4711,104300.0
2008-07-23 13:40:00,45.91,45.98,45.83,45.97,127800.0,29.4711,29.516,29.4198,29.5096,127800.0
2008-07-23 13:45:00,45.97,46.06,45.91,45.97,205000.0,29.5096,29.5674,29.4711,29.5096,205000.0
2008-07-23 13:50:00,45.95,46.01,45.79,45.83,134800.0,29.4968,29.5353,29.3941,29.4198,134800.0
2008-07-23 13:55:00,45.82,45.85,45.6,45.8,91400.0,29.4133,29.4326,29.2721,29.4005,91400.0
2008-07-23 14:00:00,45.79,46.01,45.77,45.97,110900.0,29.3941,29.5353,29.3812,29.5096,110900.0
2008-07-23 14:05:00,45.98,46.2,45.98,46.13,81300.0,29.516,29.6573,29.516,29.6123,81300.0
2008-07-23 14:10:00,46.13,46.16,45.91,45.92,86800.0,29.6123,29.6316,29.4711,29.4775,86800.0
2008-07-23 14:15:00,45.92,46.05,45.91,45.93,108800.0,29.4775,29.561,29.4711,29.484,108800.0
2008-07-23 14:20:00,45.94,46.25,45.94,46.17,130000.0,29.4904,29.6894,29.4904,29.638,130000.0
2008-07-23 14:25:00,46.17,46.3,46.17,46.26,121300.0,29.638,29.7215,29.638,29.6958,121300.0
2008-07-23 14:30:00,46.26,46.37,46.25,46.37,64100.0,29.6958,29.7664,29.6894,29.7664,64100.0
2008-07-23 14:35:00,46.37,46.4,46.16,46.17,105800.0,29.7664,29.7857,29.6316,29.638,105800.0
2008-07-23 14:40:00,46.18,46.28,46.11,46.27,48300.0,29.6444,29.7086,29.5995,29.7022,48300.0
2008-07-23 14:45:00,46.26,46.3,45.99,46.01,88100.0,29.6958,29.7215,29.5225,29.5353,88100.0
2008-07-23 14:50:00,46.01,46.04,45.94,45.94,222500.0,29.5353,29.5546,29.4904,29.4904,222500.0
2008-07-23 14:55:00,45.95,46.0,45.89,45.92,100400.0,29.4968,29.5289,29.4583,29.4775,100400.0
2008-07-23 15:00:00,45.93,45.95,45.77,45.82,243600.0,29.484,29.4968,29.3812,29.4133,243600.0
2008-07-23 15:05:00,45.82,45.88,45.57,45.79,315200.0,29.4133,29.4519,29.2529,29.3941,315200.0
2008-07-23 15:10:00,45.8,46.04,45.77,46.03,221600.0,29.4005,29.5546,29.3812,29.5481,221600.0
2008-07-23 15:15:00,46.03,46.05,45.95,46.05,80400.0,29.5481,29.561,29.4968,29.561,80400.0
2008-07-23 15:20:00,46.05,46.24,46.01,46.24,116600.0,29.561,29.683,29.5353,29.683,116600.0
2008-07-23 15:25:00,46.23,46.26,46.08,46.14,108300.0,29.6765,29.6958,29.5802,29.6188,108300.0
2008-07-23 15:30:00,46.14,46.25,46.11,46.22,149500.0,29.6188,29.6894,29.5995,29.6701,149500.0
2008-07-23 15:35:00,46.21,46.25,46.15,46.19,145600.0,29.6637,29.6894,29.6252,29.6509,145600.0
2008-07-23 15:40:00,46.19,46.24,46.12,46.16,131400.0,29.6509,29.683,29.6059,29.6316,131400.0
2008-07-23 15:45:00,46.17,46.25,46.15,46.2,160500.0,29.638,29.6894,29.6252,29.6573,160500.0
2008-07-23 15:50:00,46.2,46.4,46.2,46.28,478000.0,29.6573,29.7857,29.6573,29.7086,478000.0
2008-07-23 15:55:00,46.29,46.3,46.08,46.2,305000.0,29.715,29.7215,29.5802,29.6573,305000.0
2008-07-24 09:30:00,46.14,46.22,46.02,46.05,66600.0,29.6188,29.6701,29.5417,29.561,66600.0
2008-07-24 09:35:00,46.03,46.04,45.68,45.93,70900.0,29.5481,29.5546,29.3235,29.484,70900.0
2008-07-24 09:40:00,45.97,45.97,45.64,45.93,75800.0,29.5096,29.5096,29.2978,29.484,75800.0
2008-07-24 09:45:00,45.93,46.61,45.92,46.2,178200.0,29.484,29.9205,29.4775,29.6573,178200.0
2008-07-24 09:50:00,46.21,46.65,45.58,46.04,199000.0,29.6637,29.9461,29.2593,29.5546,199000.0
2008-07-24 09:55:00,46.01,46.29,45.97,46.14,190300.0,29.5353,29.715,29.5096,29.6188,190300.0
2008-07-24 10:00:00,46.12,46.12,45.44,45.69,135700.0,29.6059,29.6059,29.1694,29.3299,135700.0
2008-07-24 10:05:00,45.72,45.84,45.43,45.44,120500.0,29.3491,29.4262,29.163,29.1694,120500.0
2008-07-24 10:10:00,45.45,45.66,45.33,45.6,162300.0,29.1758,29.3106,29.0988,29.2721,162300.0
2008-07-24 10:15:00,45.59,45.93,45.59,45.78,82000.0,29.2657,29.484,29.2657,29.3877,82000.0
2008-07-24 10:20:00,45.78,45.79,45.49,45.77,84300.0,29.3877,29.3941,29.2015,29.3812,84300.0
2008-07-24 10:25:00,45.78,45.83,45.52,45.52,58400.0,29.3877,29.4198,29.2208,29.2208,58400.0
2008-07-24 10:30:00,45.52,45.67,45.5,45.62,110300.0,29.2208,29.317,29.2079,29.285,110300.0
2008-07-24 10:35:00,45.62,45.93,45.61,45.85,80900.0,29.285,29.484,29.2785,29.4326,80900.0
2008-07-24 10:40:00,45.86,45.89,45.73,45.73,89300.0,29.439,29.4583,29.3556,29.3556,89300.0
2008-07-24 10:45:00,45.74,46.15,45.64,45.95,108200.0,29.362,29.6252,29.2978,29.4968,108200.0
2008-07-24 10:50:00,45.96,46.2,45.96,46.01,73000.0,29.5032,29.6573,29.5032,29.5353,73000.0
2008-07-24 10:55:00,46.01,46.28,45.97,46.17,86200.0,29.5353,29.7086,29.5096,29.638,86200.0
2008-07-24 11:00:00,46.14,46.2,45.93,45.96,81500.0,29.6188,29.6573,29.484,29.5032,81500.0
2008-07-24 11:05:00,45.96,46.0,45.69,45.75,66300.0,29.5032,29.5289,29.3299,29.3684,66300.0
2008-07-24 11:10:00,45.74,46.2,45.73,46.07,104800.0,29.362,29.6573,29.3556,29.5738,104800.0
2008-07-24 11:15:00,46.08,46.13,45.93,46.09,57000.0,29.5802,29.6123,29.484,29.5867,57000.0
2008-07-24 11:20:00,46.09,46.14,45.95,46.08,56500.0,29.5867,29.6188,29.4968,29.5802,56500.0
2008-07-24 11:25:00,46.06,46.06,45.68,45.71,78700.0,29.5674,29.5674,29.3235,29.3427,78700.0
2008-07-24 11:30:00,45.71,45.82,45.64,45.79,50500.0,29.3427,29.4133,29.2978,29.3941,50500.0
2008-07-24 11:35:00,45.79,45.91,45.77,45.9,37000.0,29.3941,29.4711,29.3812,29.4647,37000.0
2008-07-24 11:40:00,45.92,45.98,45.83,45.85,56600.0,29.4775,29.516,29.4198,29.4326,56600.0
2008-07-24 11:45:00,45.86,45.88,45.78,45.83,88900.0,29.439,29.4519,29.3877,29.4198,88900.0
2008-07-24 11:50:00,45.84,45.88,45.79,45.8,102500.0,29.4262,29.4519,29.3941,29.4005,102500.0
2008-07-24 11:55:00,45.8,45.86,45.75,45.81,59100.0,29.4005,29.439,29.3684,29.4069,59100.0
2008-07-24 12:00:00,45.82,45.95,45.6,45.62,91000.0,29.4133,29.4968,29.2721,29.285,91000.0
2008-07-24 12:05:00,45.62,45.68,45.59,45.66,55200.0,29.285,29.3235,29.2657,29.3106,55200.0
2008-07-24 12:10:00,45.66,45.67,45.54,45.56,100800.0,29.3106,29.317,29.2336,29.2464,100800.0
2008-07-24 12:15:00,45.55,45.61,45.52,45.52,63600.0,29.24,29.2785,29.2208,29.2208,63600.0
2008-07-24 12:20:00,45.53,45.61,45.53,45.56,24500.0,29.2272,29.2785,29.2272,29.2464,24500.0
2008-07-24 12:25:00,45.56,45.57,45.5,45.53,37000.0,29.2464,29.2529,29.2079,29.2272,37000.0
2008-07-24 12:30:00,45.54,45.62,45.52,45.61,73900.0,29.2336,29.285,29.2208,29.2785,73900.0
2008-07-24 12:35:00,45.62,45.74,45.6,45.7,146100.0,29.285,29.362,29.2721,29.3363,146100.0
2008-07-24 12:40:00,45.7,45.74,45.64,45.74,146300.0,29.3363,29.362,29.2978,29.362,146300.0
2008-07-24 12:45:00,45.73,45.73,45.67,45.72,78700.0,29.3556,29.3556,29.317,29.3491,78700.0
2008-07-24 12:50:00,45.72,45.74,45.53,45.56,99400.0,29.3491,29.362,29.2272,29.2464,99400.0
2008-07-24 12:55:00,45.57,45.78,45.57,45.72,115400.0,29.2529,29.3877,29.2529,29.3491,115400.0
2008-07-24 13:00:00,45.72,45.73,45.62,45.62,115500.0,29.3491,29.3556,29.285,29.285,115500.0
2008-07-24 13:05:00,45.62,45.65,45.52,45.6,118300.0,29.285,29.3042,29.2208,29.2721,118300.0
2008-07-24 13:10:00,45.6,45.7,45.6,45.63,96800.0,29.2721,29.3363,29.2721,29.2914,96800.0
2008-07-24 13:15:00,45.63,45.65,45.58,45.59,122200.0,29.2914,29.3042,29.2593,29.2657,122200.0
2008-07-24 13:20:00,45.59,45.68,45.58,45.66,139900.0,29.2657,29.3235,29.2593,29.3106,139900.0
2008-07-24 13:25:00,45.65,45.69,45.56,45.63,95700.0,29.3042,29.3299,29.2464,29.2914,95700.0
2008-07-24 13:30:00,45.63,45.66,45.58,45.58,213800.0,29.2914,29.3106,29.2593,29.2593,213800.0
2008-07-24 13:35:00,45.58,45.63,45.52,45.6,120100.0,29.2593,29.2914,29.2208,29.2721,120100.0
2008-07-24 13:40:00,45.61,45.75,45.58,45.71,145900.0,29.2785,29.3684,29.2593,29.3427,145900.0
2008-07-24 13:45:00,45.71,45.71,45.52,45.53,131500.0,29.3427,29.3427,29.2208,29.2272,131500.0
2008-07-24 13:50:00,45.54,45.61,45.53,45.56,100800.0,29.2336,29.2785,29.2272,29.2464,100800.0
2008-07-24 13:55:00,45.56,45.69,45.55,45.63,108600.0,29.2464,29.3299,29.24,29.2914,108600.0
2008-07-24 14:00:00,45.63,45.64,45.54,45.58,104700.0,29.2914,29.2978,29.2336,29.2593,104700.0
2008-07-24 14:05:00,45.58,45.63,45.47,45.5,139300.0,29.2593,29.2914,29.1887,29.2079,139300.0
2008-07-24 14:10:00,45.51,45.51,45.34,45.35,130700.0,29.2143,29.2143,29.1052,29.1116,130700.0
2008-07-24 14:15:00,45.34,45.36,45.25,45.34,110700.0,29.1052,29.1181,29.0474,29.1052,110700.0
2008-07-24 14:20:00,45.35,45.49,45.34,45.44,136200.0,29.1116,29.2015,29.1052,29.1694,136200.0
2008-07-24 14:25:00,45.44,45.52,45.31,45.31,160800.0,29.1694,29.2208,29.086,29.086,160800.0
2008-07-24 14:30:00,45.32,45.33,45.25,45.27,71400.0,29.0924,29.0988,29.0474,29.0603,71400.0
2008-07-24 14:35:00,45.28,45.28,45.14,45.15,117200.0,29.0667,29.0667,28.9768,28.9832,117200.0
2008-07-24 14:40:00,45.15,45.22,45.08,45.19,109100.0,28.9832,29.0282,28.9383,29.0089,109100.0
2008-07-24 14:45:00,45.19,45.32,45.17,45.25,95700.0,29.0089,29.0924,28.9961,29.0474,95700.0
2008-07-24 14:50:00,45.25,45.27,45.11,45.12,137700.0,29.0474,29.0603,28.9576,28.964,137700.0
2008-07-24 14:55:00,45.13,45.24,45.06,45.24,159700.0,28.9704,29.041,28.9255,29.041,159700.0
2008-07-24 15:00:00,45.24,45.39,45.19,45.38,114700.0,29.041,29.1373,29.0089,29.1309,114700.0
2008-07-24 15:05:00,45.39,45.39,45.17,45.18,158500.0,29.1373,29.1373,28.9961,29.0025,158500.0
2008-07-24 15:10:00,45.19,45.24,45.13,45.15,117400.0,29.0089,29.041,28.9704,28.9832,117400.0
2008-07-24 15:15:00,45.15,45.22,45.06,45.2,132100.0,28.9832,29.0282,28.9255,29.0153,132100.0
2008-07-24 15:20:00,45.19,45.35,45.17,45.18,103600.0,29.0089,29.1116,28.9961,29.0025,103600.0
2008-07-24 15:25:00,45.17,45.25,45.11,45.12,82400.0,28.9961,29.0474,28.9576,28.964,82400.0
2008-07-24 15:30:00,45.12,45.23,45.05,45.06,96600.0,28.964,29.0346,28.9191,28.9255,96600.0
2008-07-24 15:35:00,45.07,45.14,45.04,45.09,179400.0,28.9319,28.9768,28.9126,28.9447,179400.0
2008-07-24 15:40:00,45.08,45.09,44.92,44.96,333300.0,28.9383,28.9447,28.8356,28.8613,333300.0
2008-07-24 15:45:00,44.96,45.0,44.83,44.85,273800.0,28.8613,28.887,28.7778,28.7907,273800.0
2008-07-24 15:50:00,44.85,44.95,44.81,44.87,344700.0,28.7907,28.8549,28.765,28.8035,344700.0
2008-07-24 15:55:00,44.87,45.02,44.86,44.91,412500.0,28.8035,28.8998,28.7971,28.8292,412500.0
2008-07-25 09:30:00,45.03,46.32,45.03,45.14,112000.0,28.9062,29.7343,28.9062,28.9768,112000.0
2008-07-25 09:35:00,45.15,45.33,45.11,45.23,79500.0,28.9832,29.0988,28.9576,29.0346,79500.0
2008-07-25 09:40:00,45.25,45.37,45.2,45.22,87000.0,29.0474,29.1245,29.0153,29.0282,87000.0
2008-07-25 09:45:00,45.2,45.35,44.8,45.35,242500.0,29.0153,29.1116,28.7586,29.1116,242500.0
2008-07-25 09:50:00,45.33,45.34,45.0,45.1,155500.0,29.0988,29.1052,28.887,28.9511,155500.0
2008-07-25 09:55:00,45.1,45.68,45.1,45.4,195400.0,28.9511,29.3235,28.9511,29.1437,195400.0
2008-07-25 10:00:00,45.4,45.76,45.4,45.69,108700.0,29.1437,29.3748,29.1437,29.3299,108700.0
2008-07-25 10:05:00,45.73,45.73,45.5,45.51,82800.0,29.3556,29.3556,29.2079,29.2143,82800.0
2008-07-25 10:10:00,45.5,45.57,45.33,45.41,107000.0,29.2079,29.2529,29.0988,29.1501,107000.0
2008-07-25 10:15:00,45.41,45.5,45.23,45.46,171100.0,29.1501,29.2079,29.0346,29.1822,171100.0
2008-07-25 10:20:00,45.46,45.77,45.3,45.3,103200.0,29.1822,29.3812,29.0795,29.0795,103200.0
2008-07-25 10:25:00,45.29,45.29,45.0,45.0,82700.0,29.0731,29.0731,28.887,28.887,82700.0
2008-07-25 10:30:00,45.0,45.15,44.96,45.09,97300.0,28.887,28.9832,28.8613,28.9447,97300.0
2008-07-25 10:35:00,45.08,45.28,45.0,45.27,72100.0,28.9383,29.0667,28.887,29.0603,72100.0
2008-07-25 10:40:00,45.3,45.42,45.21,45.32,76600.0,29.0795,29.1566,29.0218,29.0924,76600.0
2008-07-25 10:45:00,45.32,45.38,45.23,45.35,61300.0,29.0924,29.1309,29.0346,29.1116,61300.0
2008-07-25 10:50:00,45.36,45.4,45.2,45.38,58000.0,29.1181,29.1437,29.0153,29.1309,58000.0
2008-07-25 10:55:00,45.37,45.7,45.35,45.67,93400.0,29.1245,29.3363,29.1116,29.317,93400.0
2008-07-25 11:00:00,45.7,45.71,45.32,45.35,56400.0,29.3363,29.3427,29.0924,29.1116,56400.0
2008-07-25 11:05:00,45.36,45.37,45.21,45.24,51800.0,29.1181,29.1245,29.0218,29.041,51800.0
2008-07-25 11:10:00,45.24,45.26,45.18,45.21,49100.0,29.041,29.0539,29.0025,29.0218,49100.0
2008-07-25 11:15:00,45.22,45.29,45.1,45.15,91000.0,29.0282,29.0731,28.9511,28.9832,91000.0
2008-07-25 11:20:00,45.16,45.23,45.0,45.01,68200.0,28.9897,29.0346,28.887,28.8934,68200.0
2008-07-25 11:25:00,45.03,45.07,44.99,45.06,44400.0,28.9062,28.9319,28.8805,28.9255,44400.0
2008-07-25 11:30:00,45.05,45.3,45.01,45.05,126600.0,28.9191,29.0795,28.8934,28.9191,126600.0
2008-07-25 11:35:00,45.08,45.09,45.03,45.05,44300.0,28.9383,28.9447,28.9062,28.9191,44300.0
2008-07-25 11:40:00,45.03,45.22,44.93,45.2,118000.0,28.9062,29.0282,28.842,29.0153,118000.0
2008-07-25 11:45:00,45.21,45.26,45.13,45.13,73500.0,29.0218,29.0539,28.9704,28.9704,73500.0
2008-07-25 11:50:00,45.13,45.16,45.04,45.05,38400.0,28.9704,28.9897,28.9126,28.9191,38400.0
2008-07-25 11:55:00,45.05,45.11,45.0,45.02,33100.0,28.9191,28.9576,28.887,28.8998,33100.0
2008-07-25 12:00:00,45.01,45.01,44.87,44.89,50800.0,28.8934,28.8934,28.8035,28.8163,50800.0
2008-07-25 12:05:00,44.88,44.91,44.81,44.86,46700.0,28.8099,28.8292,28.765,28.7971,46700.0
2008-07-25 12:10:00,44.85,44.92,44.81,44.81,20700.0,28.7907,28.8356,28.765,28.765,20700.0
2008-07-25 12:15:00,44.82,44.82,44.63,44.69,51300.0,28.7714,28.7714,28.6494,28.688,51300.0
2008-07-25 12:20:00,44.68,44.8,44.64,44.79,37400.0,28.6815,28.7586,28.6559,28.7521,37400.0
2008-07-25 12:25:00,44.78,45.0,44.78,44.97,63100.0,28.7457,28.887,28.7457,28.8677,63100.0
2008-07-25 12:30:00,44.96,44.99,44.77,44.79,74300.0,28.8613,28.8805,28.7393,28.7521,74300.0
2008-07-25 12:35:00,44.8,44.9,44.75,44.84,41600.0,28.7586,28.8228,28.7265,28.7842,41600.0
2008-07-25 12:40:00,44.86,45.2,44.85,45.2,51900.0,28.7971,29.0153,28.7907,29.0153,51900.0
2008-07-25 12:45:00,45.19,45.2,44.95,45.02,75200.0,29.0089,29.0153,28.8549,28.8998,75200.0
2008-07-25 12:50:00,45.03,45.13,45.03,45.1,42500.0,28.9062,28.9704,28.9062,28.9511,42500.0
2008-07-25 12:55:00,45.11,45.2,45.1,45.19,48100.0,28.9576,29.0153,28.9511,29.0089,48100.0
2008-07-25 13:00:00,45.2,45.4,45.19,45.4,140600.0,29.0153,29.1437,29.0089,29.1437,140600.0
2008-07-25 13:05:00,45.38,45.43,45.29,45.31,162400.0,29.1309,29.163,29.0731,29.086,162400.0
2008-07-25 13:10:00,45.31,45.37,44.94,44.94,59500.0,29.086,29.1245,28.8484,28.8484,59500.0
2008-07-25 13:15:00,44.96,45.38,44.96,45.28,60700.0,28.8613,29.1309,28.8613,29.0667,60700.0
2008-07-25 13:20:00,45.28,45.31,45.08,45.08,37300.0,29.0667,29.086,28.9383,28.9383,37300.0
2008-07-25 13:25:00,45.07,45.12,44.93,44.97,42900.0,28.9319,28.964,28.842,28.8677,42900.0
2008-07-25 13:30:00,44.96,44.96,44.86,44.86,21400.0,28.8613,28.8613,28.7971,28.7971,21400.0
2008-07-25 13:35:00,44.86,44.97,44.86,44.93,25700.0,28.7971,28.8677,28.7971,28.842,25700.0
2008-07-25 13:40:00,44.93,44.96,44.69,44.73,32600.0,28.842,28.8613,28.688,28.7136,32600.0
2008-07-25 13:45:00,44.73,44.92,44.73,44.92,36800.0,28.7136,28.8356,28.7136,28.8356,36800.0
2008-07-25 13:50:00,44.91,45.15,44.91,45.09,29800.0,28.8292,28.9832,28.8292,28.9447,29800.0
2008-07-25 13:55:00,45.1,45.11,44.89,44.99,31900.0,28.9511,28.9576,28.8163,28.8805,31900.0
2008-07-25 14:00:00,44.98,45.19,44.9,45.12,46800.0,28.8741,29.0089,28.8228,28.964,46800.0
2008-07-25 14:05:00,45.11,45.28,45.02,45.23,55700.0,28.9576,29.0667,28.8998,29.0346,55700.0
2008-07-25 14:10:00,45.23,45.23,44.96,44.99,34500.0,29.0346,29.0346,28.8613,28.8805,34500.0
2008-07-25 14:15:00,44.98,45.11,44.92,45.1,45800.0,28.8741,28.9576,28.8356,28.9511,45800.0
2008-07-25 14:20:00,45.11,45.12,44.91,45.01,63700.0,28.9576,28.964,28.8292,28.8934,63700.0
2008-07-25 14:25:00,45.01,45.1,44.99,45.09,37400.0,28.8934,28.9511,28.8805,28.9447,37400.0
2008-07-25 14:30:00,45.08,45.12,44.93,44.97,54100.0,28.9383,28.964,28.842,28.8677,54100.0
2008-07-25 14:35:00,44.97,45.05,44.96,45.01,39300.0,28.8677,28.9191,28.8613,28.8934,39300.0
2008-07-25 14:40:00,45.01,45.02,44.91,44.98,40300.0,28.8934,28.8998,28.8292,28.8741,40300.0
2008-07-25 14:45:00,44.98,45.04,44.96,44.96,29300.0,28.8741,28.9126,28.8613,28.8613,29300.0
2008-07-25 14:50:00,44.97,45.07,44.89,45.06,102400.0,28.8677,28.9319,28.8163,28.9255,102400.0
2008-07-25 14:55:00,45.06,45.06,44.95,44.95,35000.0,28.9255,28.9255,28.8549,28.8549,35000.0
2008-07-25 15:00:00,44.94,44.99,44.73,44.84,78600.0,28.8484,28.8805,28.7136,28.7842,78600.0
2008-07-25 15:05:00,44.83,44.9,44.81,44.9,34800.0,28.7778,28.8228,28.765,28.8228,34800.0
2008-07-25 15:10:00,44.9,44.92,44.72,44.72,58000.0,28.8228,28.8356,28.7072,28.7072,58000.0
2008-07-25 15:15:00,44.72,44.8,44.7,44.74,50600.0,28.7072,28.7586,28.6944,28.7201,50600.0
2008-07-25 15:20:00,44.74,44.76,44.65,44.72,52300.0,28.7201,28.7329,28.6623,28.7072,52300.0
2008-07-25 15:25:00,44.71,44.74,44.55,44.55,104400.0,28.7008,28.7201,28.5981,28.5981,104400.0
2008-07-25 15:30:00,44.56,44.6,44.5,44.56,161800.0,28.6045,28.6302,28.566,28.6045,161800.0
2008-07-25 15:35:00,44.57,44.66,44.55,44.59,163400.0,28.6109,28.6687,28.5981,28.6238,163400.0
2008-07-25 15:40:00,44.61,44.74,44.59,44.6,189100.0,28.6366,28.7201,28.6238,28.6302,189100.0
2008-07-25 15:45:00,44.6,44.66,44.57,44.63,296700.0,28.6302,28.6687,28.6109,28.6494,296700.0
2008-07-25 15:50:00,44.64,44.69,44.57,44.59,315700.0,28.6559,28.688,28.6109,28.6238,315700.0
2008-07-25 15:55:00,44.58,44.61,44.53,44.57,229800.0,28.6173,28.6366,28.5852,28.6109,229800.0
2008-07-28 09:30:00,45.0,45.0,44.55,44.79,113100.0,28.887,28.887,28.5981,28.7521,113100.0
2008-07-28 09:35:00,44.78,45.11,44.68,45.0,119800.0,28.7457,28.9576,28.6815,28.887,119800.0
2008-07-28 09:40:00,45.02,45.09,44.93,44.93,123900.0,28.8998,28.9447,28.842,28.842,123900.0
2008-07-28 09:45:00,44.93,44.98,44.77,44.91,61900.0,28.842,28.8741,28.7393,28.8292,61900.0
2008-07-28 09:50:00,44.91,45.16,44.83,44.98,113500.0,28.8292,28.9897,28.7778,28.8741,113500.0
2008-07-28 09:55:00,44.97,45.04,44.78,44.91,71800.0,28.8677,28.9126,28.7457,28.8292,71800.0
2008-07-28 10:00:00,44.91,45.11,44.9,45.09,75300.0,28.8292,28.9576,28.8228,28.9447,75300.0
2008-07-28 10:05:00,45.09,45.43,45.08,45.4,120700.0,28.9447,29.163,28.9383,29.1437,120700.0
2008-07-28 10:10:00,45.41,45.41,44.84,44.86,101200.0,29.1501,29.1501,28.7842,28.7971,101200.0
2008-07-28 10:15:00,44.86,45.07,44.81,45.07,70600.0,28.7971,28.9319,28.765,28.9319,70600.0
2008-07-28 10:20:00,45.08,45.08,44.69,44.7,81600.0,28.9383,28.9383,28.688,28.6944,81600.0
2008-07-28 10:25:00,44.7,44.83,44.61,44.83,62100.0,28.6944,28.7778,28.6366,28.7778,62100.0
2008-07-28 10:30:00,44.82,44.88,44.68,44.7,56200.0,28.7714,28.8099,28.6815,28.6944,56200.0
2008-07-28 10:35:00,44.7,44.89,44.7,44.79,34000.0,28.6944,28.8163,28.6944,28.7521,34000.0
2008-07-28 10:40:00,44.8,44.84,44.55,44.63,74700.0,28.7586,28.7842,28.5981,28.6494,74700.0
2008-07-28 10:45:00,44.63,44.71,44.48,44.71,72000.0,28.6494,28.7008,28.5531,28.7008,72000.0
2008-07-28 10:50:00,44.72,44.73,44.66,44.72,56000.0,28.7072,28.7136,28.6687,28.7072,56000.0
2008-07-28 10:55:00,44.73,44.73,44.51,44.63,62000.0,28.7136,28.7136,28.5724,28.6494,62000.0
2008-07-28 11:00:00,44.64,44.71,44.5,44.5,65200.0,28.6559,28.7008,28.566,28.566,65200.0
2008-07-28 11:05:00,44.51,44.52,44.39,44.39,78700.0,28.5724,28.5788,28.4954,28.4954,78700.0
2008-07-28 11:10:00,44.39,44.42,44.26,44.4,72900.0,28.4954,28.5146,28.4119,28.5018,72900.0
2008-07-28 11:15:00,44.39,44.39,44.25,44.34,86100.0,28.4954,28.4954,28.4055,28.4633,86100.0
2008-07-28 11:20:00,44.32,44.41,44.27,44.28,78600.0,28.4504,28.5082,28.4183,28.4248,78600.0
2008-07-28 11:25:00,44.29,44.57,44.12,44.16,146200.0,28.4312,28.6109,28.3221,28.3477,146200.0
2008-07-28 11:30:00,44.17,44.23,44.1,44.12,59700.0,28.3542,28.3927,28.3092,28.3221,59700.0
2008-07-28 11:35:00,44.13,44.18,44.11,44.17,46100.0,28.3285,28.3606,28.3156,28.3542,46100.0
2008-07-28 11:40:00,44.17,44.23,44.15,44.22,51800.0,28.3542,28.3927,28.3413,28.3862,51800.0
2008-07-28 11:45:00,44.22,44.39,44.22,44.37,56600.0,28.3862,28.4954,28.3862,28.4825,56600.0
2008-07-28 11:50:00,44.37,44.55,44.36,44.55,59700.0,28.4825,28.5981,28.4761,28.5981,59700.0
2008-07-28 11:55:00,44.56,44.57,44.46,44.5,28300.0,28.6045,28.6109,28.5403,28.566,28300.0
2008-07-28 12:00:00,44.49,44.6,44.46,44.57,49100.0,28.5596,28.6302,28.5403,28.6109,49100.0
2008-07-28 12:05:00,44.57,44.7,44.57,44.62,58000.0,28.6109,28.6944,28.6109,28.643,58000.0
2008-07-28 12:10:00,44.62,44.63,44.49,44.49,76200.0,28.643,28.6494,28.5596,28.5596,76200.0
2008-07-28 12:15:00,44.49,44.54,44.39,44.53,50700.0,28.5596,28.5917,28.4954,28.5852,50700.0
2008-07-28 12:20:00,44.53,44.64,44.53,44.56,48800.0,28.5852,28.6559,28.5852,28.6045,48800.0
2008-07-28 12:25:00,44.57,44.59,44.43,44.48,50700.0,28.6109,28.6238,28.5211,28.5531,50700.0
2008-07-28 12:30:00,44.5,44.61,44.46,44.57,29000.0,28.566,28.6366,28.5403,28.6109,29000.0
2008-07-28 12:35:00,44.57,44.57,44.45,44.47,16100.0,28.6109,28.6109,28.5339,28.5467,16100.0
2008-07-28 12:40:00,44.46,44.47,44.2,44.22,53400.0,28.5403,28.5467,28.3734,28.3862,53400.0
2008-07-28 12:45:00,44.23,44.38,44.22,44.35,46500.0,28.3927,28.489,28.3862,28.4697,46500.0
2008-07-28 12:50:00,44.35,44.45,44.3,44.3,59100.0,28.4697,28.5339,28.4376,28.4376,59100.0
2008-07-28 12:55:00,44.3,44.31,44.15,44.19,65400.0,28.4376,28.444,28.3413,28.367,65400.0
2008-07-28 13:00:00,44.18,44.27,44.11,44.24,52900.0,28.3606,28.4183,28.3156,28.3991,52900.0
2008-07-28 13:05:00,44.24,44.4,44.2,44.4,54400.0,28.3991,28.5018,28.3734,28.5018,54400.0
2008-07-28 13:10:00,44.39,44.44,44.28,44.34,40500.0,28.4954,28.5275,28.4248,28.4633,40500.0
2008-07-28 13:15:00,44.34,44.37,44.27,44.28,33600.0,28.4633,28.4825,28.4183,28.4248,33600.0
2008-07-28 13:20:00,44.28,44.36,44.25,44.36,22900.0,28.4248,28.4761,28.4055,28.4761,22900.0
2008-07-28 13:25:00,44.35,44.44,44.33,44.38,43300.0,28.4697,28.5275,28.4569,28.489,43300.0
2008-07-28 13:30:00,44.39,44.45,44.39,44.39,21500.0,28.4954,28.5339,28.4954,28.4954,21500.0
2008-07-28 13:35:00,44.4,44.4,44.26,44.3,43800.0,28.5018,28.5018,28.4119,28.4376,43800.0
2008-07-28 13:40:00,44.3,44.46,44.29,44.46,32400.0,28.4376,28.5403,28.4312,28.5403,32400.0
2008-07-28 13:45:00,44.47,44.49,44.33,44.39,34500.0,28.5467,28.5596,28.4569,28.4954,34500.0
2008-07-28 13:50:00,44.37,44.57,44.35,44.55,39500.0,28.4825,28.6109,28.4697,28.5981,39500.0
2008-07-28 13:55:00,44.54,44.58,44.37,44.37,35800.0,28.5917,28.6173,28.4825,28.4825,35800.0
2008-07-28 14:00:00,44.37,44.45,44.27,44.37,49100.0,28.4825,28.5339,28.4183,28.4825,49100.0
2008-07-28 14:05:00,44.38,44.43,44.26,44.32,38400.0,28.489,28.5211,28.4119,28.4504,38400.0
2008-07-28 14:10:00,44.3,44.36,44.19,44.2,42900.0,28.4376,28.4761,28.367,28.3734,42900.0
2008-07-28 14:15:00,44.2,44.22,44.05,44.13,102200.0,28.3734,28.3862,28.2771,28.3285,102200.0
2008-07-28 14:20:00,44.12,44.37,44.12,44.26,47200.0,28.3221,28.4825,28.3221,28.4119,47200.0
2008-07-28 14:25:00,44.24,44.24,44.12,44.15,39500.0,28.3991,28.3991,28.3221,28.3413,39500.0
2008-07-28 14:30:00,44.16,44.31,44.16,44.23,61600.0,28.3477,28.444,28.3477,28.3927,61600.0
2008-07-28 14:35:00,44.22,44.34,44.21,44.28,80200.0,28.3862,28.4633,28.3798,28.4248,80200.0
2008-07-28 14:40:00,44.29,44.33,44.11,44.16,33100.0,28.4312,28.4569,28.3156,28.3477,33100.0
2008-07-28 14:45:00,44.15,44.15,43.91,44.0,358000.0,28.3413,28.3413,28.1872,28.245,358000.0
2008-07-28 14:50:00,43.99,44.06,43.95,43.99,188700.0,28.2386,28.2835,28.2129,28.2386,188700.0
2008-07-28 14:55:00,44.0,44.06,43.92,43.96,169400.0,28.245,28.2835,28.1937,28.2193,169400.0
2008-07-28 15:00:00,43.95,44.2,43.93,44.19,149600.0,28.2129,28.3734,28.2001,28.367,149600.0
2008-07-28 15:05:00,44.19,44.19,44.03,44.05,67300.0,28.367,28.367,28.2643,28.2771,67300.0
2008-07-28 15:10:00,44.06,44.1,43.98,44.1,114200.0,28.2835,28.3092,28.2322,28.3092,114200.0
2008-07-28 15:15:00,44.1,44.11,43.94,44.06,128300.0,28.3092,28.3156,28.2065,28.2835,128300.0
2008-07-28 15:20:00,44.06,44.27,44.06,44.22,180500.0,28.2835,28.4183,28.2835,28.3862,180500.0
2008-07-28 15:25:00,44.22,44.27,44.11,44.12,64600.0,28.3862,28.4183,28.3156,28.3221,64600.0
2008-07-28 15:30:00,44.11,44.11,44.02,44.11,90400.0,28.3156,28.3156,28.2579,28.3156,90400.0
2008-07-28 15:35:00,44.1,44.1,43.98,43.99,106700.0,28.3092,28.3092,28.2322,28.2386,106700.0
2008-07-28 15:40:00,43.99,44.05,43.93,43.98,187600.0,28.2386,28.2771,28.2001,28.2322,187600.0
2008-07-28 15:45:00,43.98,44.0,43.96,43.96,132100.0,28.2322,28.245,28.2193,28.2193,132100.0
2008-07-28 15:50:00,43.96,44.02,43.93,43.99,240000.0,28.2193,28.2579,28.2001,28.2386,240000.0
2008-07-28 15:55:00,44.0,44.04,43.95,44.01,417700.0,28.245,28.2707,28.2129,28.2514,417700.0
2008-07-29 09:30:00,44.07,44.47,44.0,44.45,74300.0,28.29,28.5467,28.245,28.5339,74300.0
2008-07-29 09:35:00,44.46,44.48,44.13,44.24,92400.0,28.5403,28.5531,28.3285,28.3991,92400.0
2008-07-29 09:40:00,44.25,44.44,44.05,44.17,73300.0,28.4055,28.5275,28.2771,28.3542,73300.0
2008-07-29 09:45:00,44.2,44.5,44.19,44.48,93900.0,28.3734,28.566,28.367,28.5531,93900.0
2008-07-29 09:50:00,44.5,44.53,44.4,44.48,112300.0,28.566,28.5852,28.5018,28.5531,112300.0
2008-07-29 09:55:00,44.47,44.67,44.45,44.57,122300.0,28.5467,28.6751,28.5339,28.6109,122300.0
2008-07-29 10:00:00,44.57,44.95,44.56,44.9,200500.0,28.6109,28.8549,28.6045,28.8228,200500.0
2008-07-29 10:05:00,44.9,45.02,44.9,44.99,196400.0,28.8228,28.8998,28.8228,28.8805,196400.0
2008-07-29 10:10:00,44.99,44.99,44.76,44.76,89400.0,28.8805,28.8805,28.7329,28.7329,89400.0
2008-07-29 10:15:00,44.76,44.96,44.74,44.91,139600.0,28.7329,28.8613,28.7201,28.8292,139600.0
2008-07-29 10:20:00,44.91,44.99,44.73,44.94,97700.0,28.8292,28.8805,28.7136,28.8484,97700.0
2008-07-29 10:25:00,44.95,44.96,44.82,44.82,67100.0,28.8549,28.8613,28.7714,28.7714,67100.0
2008-07-29 10:30:00,44.82,45.06,44.8,45.02,106900.0,28.7714,28.9255,28.7586,28.8998,106900.0
2008-07-29 10:35:00,45.02,45.18,44.97,45.0,242000.0,28.8998,29.0025,28.8677,28.887,242000.0
2008-07-29 10:40:00,45.0,45.1,44.93,44.96,83000.0,28.887,28.9511,28.842,28.8613,83000.0
2008-07-29 10:45:00,44.98,45.12,44.93,45.01,77400.0,28.8741,28.964,28.842,28.8934,77400.0
2008-07-29 10:50:00,45.03,45.05,44.73,44.8,189400.0,28.9062,28.9191,28.7136,28.7586,189400.0
2008-07-29 10:55:00,44.82,45.04,44.82,45.02,79900.0,28.7714,28.9126,28.7714,28.8998,79900.0
2008-07-29 11:00:00,45.0,45.05,44.95,44.95,46900.0,28.887,28.9191,28.8549,28.8549,46900.0
2008-07-29 11:05:00,44.95,44.98,44.78,44.78,49100.0,28.8549,28.8741,28.7457,28.7457,49100.0
2008-07-29 11:10:00,44.78,44.84,44.75,44.82,196900.0,28.7457,28.7842,28.7265,28.7714,196900.0
2008-07-29 11:15:00,44.83,44.97,44.83,44.91,77900.0,28.7778,28.8677,28.7778,28.8292,77900.0
2008-07-29 11:20:00,44.92,45.0,44.92,44.95,34000.0,28.8356,28.887,28.8356,28.8549,34000.0
2008-07-29 11:25:00,44.97,44.98,44.9,44.94,38400.0,28.8677,28.8741,28.8228,28.8484,38400.0
2008-07-29 11:30:00,44.96,44.97,44.89,44.91,56400.0,28.8613,28.8677,28.8163,28.8292,56400.0
2008-07-29 11:35:00,44.92,44.97,44.9,44.95,60400.0,28.8356,28.8677,28.8228,28.8549,60400.0
2008-07-29 11:40:00,44.95,45.14,44.95,45.13,72800.0,28.8549,28.9768,28.8549,28.9704,72800.0
2008-07-29 11:45:00,45.13,45.27,45.09,45.25,69700.0,28.9704,29.0603,28.9447,29.0474,69700.0
2008-07-29 11:50:00,45.25,45.25,45.1,45.13,52800.0,29.0474,29.0474,28.9511,28.9704,52800.0
2008-07-29 11:55:00,45.12,45.26,45.11,45.26,95200.0,28.964,29.0539,28.9576,29.0539,95200.0
2008-07-29 12:00:00,45.27,45.41,45.26,45.41,71200.0,29.0603,29.1501,29.0539,29.1501,71200.0
2008-07-29 12:05:00,45.41,45.45,45.33,45.42,107800.0,29.1501,29.1758,29.0988,29.1566,107800.0
2008-07-29 12:10:00,45.43,45.43,45.36,45.38,54600.0,29.163,29.163,29.1181,29.1309,54600.0
2008-07-29 12:15:00,45.38,45.45,45.26,45.26,76500.0,29.1309,29.1758,29.0539,29.0539,76500.0
2008-07-29 12:20:00,45.24,45.29,45.18,45.27,59700.0,29.041,29.0731,29.0025,29.0603,59700.0
2008-07-29 12:25:00,45.25,45.35,45.22,45.35,57700.0,29.0474,29.1116,29.0282,29.1116,57700.0
2008-07-29 12:30:00,45.35,45.43,45.3,45.4,40500.0,29.1116,29.163,29.0795,29.1437,40500.0
2008-07-29 12:35:00,45.39,45.44,45.11,45.11,60100.0,29.1373,29.1694,28.9576,28.9576,60100.0
2008-07-29 12:40:00,45.11,45.18,45.11,45.17,100900.0,28.9576,29.0025,28.9576,28.9961,100900.0
2008-07-29 12:45:00,45.18,45.27,45.15,45.27,29500.0,29.0025,29.0603,28.9832,29.0603,29500.0
2008-07-29 12:50:00,45.28,45.4,45.22,45.28,49400.0,29.0667,29.1437,29.0282,29.0667,49400.0
2008-07-29 12:55:00,45.28,45.33,45.21,45.32,25900.0,29.0667,29.0988,29.0218,29.0924,25900.0
2008-07-29 13:00:00,45.31,45.31,45.26,45.3,16100.0,29.086,29.086,29.0539,29.0795,16100.0
2008-07-29 13:05:00,45.3,45.3,45.14,45.17,20300.0,29.0795,29.0795,28.9768,28.9961,20300.0
2008-07-29 13:10:00,45.16,45.23,45.14,45.17,32700.0,28.9897,29.0346,28.9768,28.9961,32700.0
2008-07-29 13:15:00,45.17,45.26,45.15,45.26,29400.0,28.9961,29.0539,28.9832,29.0539,29400.0
2008-07-29 13:20:00,45.25,45.35,45.24,45.35,38400.0,29.0474,29.1116,29.041,29.1116,38400.0
2008-07-29 13:25:00,45.33,45.48,45.32,45.48,56200.0,29.0988,29.1951,29.0924,29.1951,56200.0
2008-07-29 13:30:00,45.49,45.52,45.45,45.5,82200.0,29.2015,29.2208,29.1758,29.2079,82200.0
2008-07-29 13:35:00,45.5,45.5,45.37,45.43,61200.0,29.2079,29.2079,29.1245,29.163,61200.0
2008-07-29 13:40:00,45.43,45.5,45.42,45.48,54500.0,29.163,29.2079,29.1566,29.1951,54500.0
2008-07-29 13:45:00,45.49,45.49,45.38,45.46,46000.0,29.2015,29.2015,29.1309,29.1822,46000.0
2008-07-29 13:50:00,45.47,45.49,45.43,45.49,41600.0,29.1887,29.2015,29.163,29.2015,41600.0
2008-07-29 13:55:00,45.49,45.5,45.47,45.5,57300.0,29.2015,29.2079,29.1887,29.2079,57300.0
2008-07-29 14:00:00,45.49,45.5,45.25,45.27,78900.0,29.2015,29.2079,29.0474,29.0603,78900.0
2008-07-29 14:05:00,45.28,45.3,45.03,45.04,86200.0,29.0667,29.0795,28.9062,28.9126,86200.0
2008-07-29 14:10:00,45.05,45.11,44.97,45.0,70800.0,28.9191,28.9576,28.8677,28.887,70800.0
2008-07-29 14:15:00,44.98,45.21,44.98,45.2,78800.0,28.8741,29.0218,28.8741,29.0153,78800.0
2008-07-29 14:20:00,45.19,45.36,45.18,45.2,67900.0,29.0089,29.1181,29.0025,29.0153,67900.0
2008-07-29 14:25:00,45.19,45.23,45.13,45.18,43900.0,29.0089,29.0346,28.9704,29.0025,43900.0
2008-07-29 14:30:00,45.19,45.23,45.05,45.06,20700.0,29.0089,29.0346,28.9191,28.9255,20700.0
2008-07-29 14:35:00,45.05,45.07,44.96,44.97,25700.0,28.9191,28.9319,28.8613,28.8677,25700.0
2008-07-29 14:40:00,44.98,45.07,44.95,44.95,56300.0,28.8741,28.9319,28.8549,28.8549,56300.0
2008-07-29 14:45:00,44.95,45.02,44.95,45.0,56400.0,28.8549,28.8998,28.8549,28.887,56400.0
2008-07-29 14:50:00,44.99,45.19,44.95,45.15,124600.0,28.8805,29.0089,28.8549,28.9832,124600.0
2008-07-29 14:55:00,45.15,45.17,45.09,45.11,37200.0,28.9832,28.9961,28.9447,28.9576,37200.0
2008-07-29 15:00:00,45.11,45.2,45.09,45.19,29400.0,28.9576,29.0153,28.9447,29.0089,29400.0
2008-07-29 15:05:00,45.18,45.22,45.05,45.2,43900.0,29.0025,29.0282,28.9191,29.0153,43900.0
2008-07-29 15:10:00,45.19,45.3,45.16,45.29,33300.0,29.0089,29.0795,28.9897,29.0731,33300.0
2008-07-29 15:15:00,45.3,45.45,45.27,45.41,91900.0,29.0795,29.1758,29.0603,29.1501,91900.0
2008-07-29 15:20:00,45.42,45.5,45.41,45.46,112300.0,29.1566,29.2079,29.1501,29.1822,112300.0
2008-07-29 15:25:00,45.46,45.5,45.42,45.47,82900.0,29.1822,29.2079,29.1566,29.1887,82900.0
2008-07-29 15:30:00,45.47,45.48,45.29,45.4,127400.0,29.1887,29.1951,29.0731,29.1437,127400.0
2008-07-29 15:35:00,45.4,45.5,45.37,45.5,116800.0,29.1437,29.2079,29.1245,29.2079,116800.0
2008-07-29 15:40:00,45.5,45.56,45.43,45.48,267000.0,29.2079,29.2464,29.163,29.1951,267000.0
2008-07-29 15:45:00,45.47,45.55,45.46,45.52,196200.0,29.1887,29.24,29.1822,29.2208,196200.0
2008-07-29 15:50:00,45.52,45.66,45.51,45.65,237800.0,29.2208,29.3106,29.2143,29.3042,237800.0
2008-07-29 15:55:00,45.65,45.77,45.64,45.75,495800.0,29.3042,29.3812,29.2978,29.3684,495800.0
2008-07-30 09:30:00,45.95,46.83,45.89,46.83,285500.0,29.4968,30.0617,29.4583,30.0617,285500.0
2008-07-30 09:35:00,46.83,47.1,46.59,46.64,261100.0,30.0617,30.235,29.9076,29.9397,261100.0
2008-07-30 09:40:00,46.66,47.0,46.45,46.98,152700.0,29.9526,30.1708,29.8178,30.158,152700.0
2008-07-30 09:45:00,46.99,47.15,46.82,47.0,328700.0,30.1644,30.2671,30.0553,30.1708,328700.0
2008-07-30 09:50:00,47.0,47.09,46.79,46.85,183600.0,30.1708,30.2286,30.036,30.0745,183600.0
2008-07-30 09:55:00,46.86,46.93,46.77,46.78,244800.0,30.0809,30.1259,30.0232,30.0296,244800.0
2008-07-30 10:00:00,46.77,46.95,46.71,46.71,121900.0,30.0232,30.1387,29.9847,29.9847,121900.0
2008-07-30 10:05:00,46.7,46.93,46.66,46.93,151800.0,29.9782,30.1259,29.9526,30.1259,151800.0
2008-07-30 10:10:00,46.93,46.96,46.83,46.95,127000.0,30.1259,30.1451,30.0617,30.1387,127000.0
2008-07-30 10:15:00,46.95,47.05,46.93,46.99,136800.0,30.1387,30.2029,30.1259,30.1644,136800.0
2008-07-30 10:20:00,47.0,47.07,46.91,46.98,86000.0,30.1708,30.2158,30.113,30.158,86000.0
2008-07-30 10:25:00,46.98,46.99,46.73,46.76,128500.0,30.158,30.1644,29.9975,30.0168,128500.0
2008-07-30 10:30:00,46.76,47.0,46.75,46.75,189800.0,30.0168,30.1708,30.0103,30.0103,189800.0
2008-07-30 10:35:00,46.75,46.88,46.24,46.49,301100.0,30.0103,30.0938,29.683,29.8434,301100.0
2008-07-30 10:40:00,46.47,46.52,46.08,46.46,206700.0,29.8306,29.8627,29.5802,29.8242,206700.0
2008-07-30 10:45:00,46.45,46.9,46.44,46.44,198700.0,29.8178,30.1066,29.8113,29.8113,198700.0
2008-07-30 10:50:00,46.44,46.44,45.96,46.18,180400.0,29.8113,29.8113,29.5032,29.6444,180400.0
2008-07-30 10:55:00,46.2,46.8,45.96,45.99,646700.0,29.6573,30.0424,29.5032,29.5225,646700.0
2008-07-30 11:00:00,45.97,46.3,45.82,46.24,216700.0,29.5096,29.7215,29.4133,29.683,216700.0
2008-07-30 11:05:00,46.22,46.22,46.06,46.09,120900.0,29.6701,29.6701,29.5674,29.5867,120900.0
2008-07-30 11:10:00,46.08,46.09,45.79,45.89,117700.0,29.5802,29.5867,29.3941,29.4583,117700.0
2008-07-30 11:15:00,45.89,46.3,45.69,45.71,209200.0,29.4583,29.7215,29.3299,29.3427,209200.0
2008-07-30 11:20:00,45.7,45.72,45.52,45.64,69000.0,29.3363,29.3491,29.2208,29.2978,69000.0
2008-07-30 11:25:00,45.64,46.04,45.64,45.9,87100.0,29.2978,29.5546,29.2978,29.4647,87100.0
2008-07-30 11:30:00,45.91,45.91,45.63,45.65,56800.0,29.4711,29.4711,29.2914,29.3042,56800.0
2008-07-30 11:35:00,45.65,45.7,45.46,45.55,153900.0,29.3042,29.3363,29.1822,29.24,153900.0
2008-07-30 11:40:00,45.55,45.65,45.48,45.56,110300.0,29.24,29.3042,29.1951,29.2464,110300.0
2008-07-30 11:45:00,45.56,45.92,45.56,45.9,171500.0,29.2464,29.4775,29.2464,29.4647,171500.0
2008-07-30 11:50:00,45.9,46.05,45.89,45.98,45700.0,29.4647,29.561,29.4583,29.516,45700.0
2008-07-30 11:55:00,46.02,46.05,45.82,45.84,72400.0,29.5417,29.561,29.4133,29.4262,72400.0
2008-07-30 12:00:00,45.85,45.91,45.83,45.83,70100.0,29.4326,29.4711,29.4198,29.4198,70100.0
2008-07-30 12:05:00,45.83,45.9,45.78,45.8,81600.0,29.4198,29.4647,29.3877,29.4005,81600.0
2008-07-30 12:10:00,45.8,45.89,45.73,45.86,72900.0,29.4005,29.4583,29.3556,29.439,72900.0
2008-07-30 12:15:00,45.86,45.95,45.85,45.95,48100.0,29.439,29.4968,29.4326,29.4968,48100.0
2008-07-30 12:20:00,45.95,45.99,45.93,45.98,100600.0,29.4968,29.5225,29.484,29.516,100600.0
2008-07-30 12:25:00,45.97,45.97,45.8,45.93,69600.0,29.5096,29.5096,29.4005,29.484,69600.0
2008-07-30 12:30:00,45.92,45.92,45.82,45.83,30200.0,29.4775,29.4775,29.4133,29.4198,30200.0
2008-07-30 12:35:00,45.83,45.83,45.73,45.75,47200.0,29.4198,29.4198,29.3556,29.3684,47200.0
2008-07-30 12:40:00,45.75,45.76,45.64,45.7,77300.0,29.3684,29.3748,29.2978,29.3363,77300.0
2008-07-30 12:45:00,45.69,45.69,45.54,45.59,83700.0,29.3299,29.3299,29.2336,29.2657,83700.0
2008-07-30 12:50:00,45.59,45.8,45.58,45.75,65400.0,29.2657,29.4005,29.2593,29.3684,65400.0
2008-07-30 12:55:00,45.76,45.87,45.76,45.79,43700.0,29.3748,29.4454,29.3748,29.3941,43700.0
2008-07-30 13:00:00,45.78,45.78,45.56,45.57,53800.0,29.3877,29.3877,29.2464,29.2529,53800.0
2008-07-30 13:05:00,45.56,45.65,45.55,45.65,70500.0,29.2464,29.3042,29.24,29.3042,70500.0
2008-07-30 13:10:00,45.64,45.84,45.55,45.84,87900.0,29.2978,29.4262,29.24,29.4262,87900.0
2008-07-30 13:15:00,45.84,45.98,45.77,45.77,115600.0,29.4262,29.516,29.3812,29.3812,115600.0
2008-07-30 13:20:00,45.76,45.77,45.61,45.69,108000.0,29.3748,29.3812,29.2785,29.3299,108000.0
2008-07-30 13:25:00,45.71,45.8,45.64,45.64,66300.0,29.3427,29.4005,29.2978,29.2978,66300.0
2008-07-30 13:30:00,45.64,45.69,45.58,45.6,52800.0,29.2978,29.3299,29.2593,29.2721,52800.0
2008-07-30 13:35:00,45.6,45.71,45.55,45.57,73300.0,29.2721,29.3427,29.24,29.2529,73300.0
2008-07-30 13:40:00,45.57,45.58,45.48,45.52,70600.0,29.2529,29.2593,29.1951,29.2208,70600.0
2008-07-30 13:45:00,45.52,45.53,45.44,45.5,93600.0,29.2208,29.2272,29.1694,29.2079,93600.0
2008-07-30 13:50:00,45.5,45.51,45.31,45.31,66000.0,29.2079,29.2143,29.086,29.086,66000.0
2008-07-30 13:55:00,45.31,45.53,45.29,45.53,63300.0,29.086,29.2272,29.0731,29.2272,63300.0
2008-07-30 14:00:00,45.51,45.54,45.41,45.5,46300.0,29.2143,29.2336,29.1501,29.2079,46300.0
2008-07-30 14:05:00,45.5,45.51,45.35,45.4,74500.0,29.2079,29.2143,29.1116,29.1437,74500.0
2008-07-30 14:10:00,45.39,45.48,45.33,45.34,48600.0,29.1373,29.1951,29.0988,29.1052,48600.0
2008-07-30 14:15:00,45.33,45.49,45.29,45.33,80400.0,29.0988,29.2015,29.0731,29.0988,80400.0
2008-07-30 14:20:00,45.34,45.4,45.3,45.32,41400.0,29.1052,29.1437,29.0795,29.0924,41400.0
2008-07-30 14:25:00,45.33,45.59,45.33,45.54,122300.0,29.0988,29.2657,29.0988,29.2336,122300.0
2008-07-30 14:30:00,45.54,45.7,45.53,45.69,78700.0,29.2336,29.3363,29.2272,29.3299,78700.0
2008-07-30 14:35:00,45.69,45.73,45.55,45.55,94900.0,29.3299,29.3556,29.24,29.24,94900.0
2008-07-30 14:40:00,45.54,45.59,45.48,45.54,80500.0,29.2336,29.2657,29.1951,29.2336,80500.0
2008-07-30 14:45:00,45.54,45.59,45.44,45.44,89600.0,29.2336,29.2657,29.1694,29.1694,89600.0
2008-07-30 14:50:00,45.44,45.59,45.41,45.5,85500.0,29.1694,29.2657,29.1501,29.2079,85500.0
2008-07-30 14:55:00,45.5,45.54,45.42,45.54,49000.0,29.2079,29.2336,29.1566,29.2336,49000.0
2008-07-30 15:00:00,45.54,45.56,45.32,45.32,134000.0,29.2336,29.2464,29.0924,29.0924,134000.0
2008-07-30 15:05:00,45.32,45.37,45.2,45.37,135000.0,29.0924,29.1245,29.0153,29.1245,135000.0
2008-07-30 15:10:00,45.38,45.43,45.3,45.42,92100.0,29.1309,29.163,29.0795,29.1566,92100.0
2008-07-30 15:15:00,45.42,45.43,45.23,45.27,80400.0,29.1566,29.163,29.0346,29.0603,80400.0
2008-07-30 15:20:00,45.27,45.56,45.26,45.5,89900.0,29.0603,29.2464,29.0539,29.2079,89900.0
2008-07-30 15:25:00,45.49,45.63,45.47,45.63,92400.0,29.2015,29.2914,29.1887,29.2914,92400.0
2008-07-30 15:30:00,45.63,45.78,45.63,45.64,161000.0,29.2914,29.3877,29.2914,29.2978,161000.0
2008-07-30 15:35:00,45.65,45.82,45.6,45.81,160700.0,29.3042,29.4133,29.2721,29.4069,160700.0
2008-07-30 15:40:00,45.8,45.85,45.7,45.8,155100.0,29.4005,29.4326,29.3363,29.4005,155100.0
2008-07-30 15:45:00,45.8,45.82,45.6,45.67,266800.0,29.4005,29.4133,29.2721,29.317,266800.0
2008-07-30 15:50:00,45.67,45.73,45.62,45.72,290000.0,29.317,29.3556,29.285,29.3491,290000.0
2008-07-30 15:55:00,45.73,45.93,45.69,45.89,490700.0,29.3556,29.484,29.3299,29.4583,490700.0
2008-07-31 09:30:00,45.37,45.45,45.19,45.27,107100.0,29.1245,29.1758,29.0089,29.0603,107100.0
2008-07-31 09:35:00,45.27,45.5,45.06,45.5,245800.0,29.0603,29.2079,28.9255,29.2079,245800.0
2008-07-31 09:40:00,45.5,45.65,45.4,45.44,139400.0,29.2079,29.3042,29.1437,29.1694,139400.0
2008-07-31 09:45:00,45.46,45.58,45.08,45.58,120100.0,29.1822,29.2593,28.9383,29.2593,120100.0
2008-07-31 09:50:00,45.58,45.96,45.57,45.9,124400.0,29.2593,29.5032,29.2529,29.4647,124400.0
2008-07-31 09:55:00,45.88,45.9,45.29,45.53,91200.0,29.4519,29.4647,29.0731,29.2272,91200.0
2008-07-31 10:00:00,45.55,45.72,45.38,45.42,103100.0,29.24,29.3491,29.1309,29.1566,103100.0
2008-07-31 10:05:00,45.37,45.95,45.37,45.69,80400.0,29.1245,29.4968,29.1245,29.3299,80400.0
2008-07-31 10:10:00,45.67,45.95,45.6,45.89,120100.0,29.317,29.4968,29.2721,29.4583,120100.0
2008-07-31 10:15:00,45.91,45.95,45.75,45.84,74600.0,29.4711,29.4968,29.3684,29.4262,74600.0
2008-07-31 10:20:00,45.84,46.07,45.77,45.96,79000.0,29.4262,29.5738,29.3812,29.5032,79000.0
2008-07-31 10:25:00,45.97,46.1,45.95,45.95,59100.0,29.5096,29.5931,29.4968,29.4968,59100.0
2008-07-31 10:30:00,45.96,46.0,45.91,45.94,35300.0,29.5032,29.5289,29.4711,29.4904,35300.0
2008-07-31 10:35:00,45.94,45.96,45.76,45.93,100200.0,29.4904,29.5032,29.3748,29.484,100200.0
2008-07-31 10:40:00,45.93,46.13,45.87,46.07,104800.0,29.484,29.6123,29.4454,29.5738,104800.0
2008-07-31 10:45:00,46.09,46.23,46.02,46.08,108200.0,29.5867,29.6765,29.5417,29.5802,108200.0
2008-07-31 10:50:00,46.05,46.16,45.97,46.15,70500.0,29.561,29.6316,29.5096,29.6252,70500.0
2008-07-31 10:55:00,46.18,46.45,46.14,46.45,78400.0,29.6444,29.8178,29.6188,29.8178,78400.0
2008-07-31 11:00:00,46.44,46.45,46.36,46.38,60100.0,29.8113,29.8178,29.76,29.7728,60100.0
2008-07-31 11:05:00,46.38,46.41,46.3,46.33,47100.0,29.7728,29.7921,29.7215,29.7407,47100.0
2008-07-31 11:10:00,46.33,46.34,46.14,46.15,34000.0,29.7407,29.7471,29.6188,29.6252,34000.0
2008-07-31 11:15:00,46.12,46.31,46.12,46.25,37400.0,29.6059,29.7279,29.6059,29.6894,37400.0
2008-07-31 11:20:00,46.26,46.27,46.08,46.23,73300.0,29.6958,29.7022,29.5802,29.6765,73300.0
2008-07-31 11:25:00,46.22,46.22,45.84,45.84,48300.0,29.6701,29.6701,29.4262,29.4262,48300.0
2008-07-31 11:30:00,45.87,45.97,45.83,45.88,49500.0,29.4454,29.5096,29.4198,29.4519,49500.0
2008-07-31 11:35:00,45.92,46.21,45.92,46.16,43600.0,29.4775,29.6637,29.4775,29.6316,43600.0
2008-07-31 11:40:00,46.16,46.18,45.92,45.98,49900.0,29.6316,29.6444,29.4775,29.516,49900.0
2008-07-31 11:45:00,45.98,45.99,45.82,45.86,30000.0,29.516,29.5225,29.4133,29.439,30000.0
2008-07-31 11:50:00,45.87,45.94,45.83,45.89,23200.0,29.4454,29.4904,29.4198,29.4583,23200.0
2008-07-31 11:55:00,45.89,46.07,45.88,46.01,37700.0,29.4583,29.5738,29.4519,29.5353,37700.0
2008-07-31 12:00:00,46.0,46.04,45.93,45.94,24000.0,29.5289,29.5546,29.484,29.4904,24000.0
2008-07-31 12:05:00,45.94,45.98,45.88,45.94,24900.0,29.4904,29.516,29.4519,29.4904,24900.0
2008-07-31 12:10:00,45.94,45.94,45.68,45.73,42600.0,29.4904,29.4904,29.3235,29.3556,42600.0
2008-07-31 12:15:00,45.73,45.78,45.62,45.66,51100.0,29.3556,29.3877,29.285,29.3106,51100.0
2008-07-31 12:20:00,45.67,46.0,45.64,45.91,91100.0,29.317,29.5289,29.2978,29.4711,91100.0
2008-07-31 12:25:00,45.88,45.97,45.81,45.81,30700.0,29.4519,29.5096,29.4069,29.4069,30700.0
2008-07-31 12:30:00,45.81,45.9,45.73,45.9,46000.0,29.4069,29.4647,29.3556,29.4647,46000.0
2008-07-31 12:35:00,45.91,45.93,45.8,45.87,37400.0,29.4711,29.484,29.4005,29.4454,37400.0
2008-07-31 12:40:00,45.88,46.06,45.84,46.0,99000.0,29.4519,29.5674,29.4262,29.5289,99000.0
2008-07-31 12:45:00,46.0,46.05,45.86,45.86,38500.0,29.5289,29.561,29.439,29.439,38500.0
2008-07-31 12:50:00,45.87,45.92,45.82,45.91,27100.0,29.4454,29.4775,29.4133,29.4711,27100.0
2008-07-31 12:55:00,45.89,45.91,45.81,45.88,46200.0,29.4583,29.4711,29.4069,29.4519,46200.0
2008-07-31 13:00:00,45.88,46.01,45.85,45.89,45900.0,29.4519,29.5353,29.4326,29.4583,45900.0
2008-07-31 13:05:00,45.92,45.92,45.8,45.92,26800.0,29.4775,29.4775,29.4005,29.4775,26800.0
2008-07-31 13:10:00,45.92,46.02,45.88,46.01,41700.0,29.4775,29.5417,29.4519,29.5353,41700.0
2008-07-31 13:15:00,46.0,46.03,45.96,45.99,62000.0,29.5289,29.5481,29.5032,29.5225,62000.0
2008-07-31 13:20:00,46.0,46.02,45.93,45.94,24800.0,29.5289,29.5417,29.484,29.4904,24800.0
2008-07-31 13:25:00,45.94,45.99,45.93,45.98,16700.0,29.4904,29.5225,29.484,29.516,16700.0
2008-07-31 13:30:00,45.97,46.0,45.94,45.95,30400.0,29.5096,29.5289,29.4904,29.4968,30400.0
2008-07-31 13:35:00,45.95,46.01,45.92,46.0,28800.0,29.4968,29.5353,29.4775,29.5289,28800.0
2008-07-31 13:40:00,46.0,46.08,46.0,46.05,97900.0,29.5289,29.5802,29.5289,29.561,97900.0
2008-07-31 13:45:00,46.05,46.07,45.96,46.02,46200.0,29.561,29.5738,29.5032,29.5417,46200.0
2008-07-31 13:50:00,46.02,46.05,45.97,45.98,32300.0,29.5417,29.561,29.5096,29.516,32300.0
2008-07-31 13:55:00,45.98,45.98,45.78,45.8,30800.0,29.516,29.516,29.3877,29.4005,30800.0
2008-07-31 14:00:00,45.82,45.87,45.78,45.8,32100.0,29.4133,29.4454,29.3877,29.4005,32100.0
2008-07-31 14:05:00,45.8,45.92,45.73,45.92,60400.0,29.4005,29.4775,29.3556,29.4775,60400.0
2008-07-31 14:10:00,45.91,45.92,45.77,45.87,41100.0,29.4711,29.4775,29.3812,29.4454,41100.0
2008-07-31 14:15:00,45.88,46.13,45.87,46.05,111300.0,29.4519,29.6123,29.4454,29.561,111300.0
2008-07-31 14:20:00,46.06,46.1,45.98,45.98,120200.0,29.5674,29.5931,29.516,29.516,120200.0
2008-07-31 14:25:00,45.98,46.01,45.86,45.88,49000.0,29.516,29.5353,29.439,29.4519,49000.0
2008-07-31 14:30:00,45.87,46.11,45.85,46.1,57300.0,29.4454,29.5995,29.4326,29.5931,57300.0
2008-07-31 14:35:00,46.07,46.16,45.98,46.16,72400.0,29.5738,29.6316,29.516,29.6316,72400.0
2008-07-31 14:40:00,46.17,46.17,46.07,46.1,43200.0,29.638,29.638,29.5738,29.5931,43200.0
2008-07-31 14:45:00,46.09,46.09,45.93,46.0,63800.0,29.5867,29.5867,29.484,29.5289,63800.0
2008-07-31 14:50:00,46.0,46.04,45.93,45.93,46800.0,29.5289,29.5546,29.484,29.484,46800.0
2008-07-31 14:55:00,45.94,46.03,45.89,45.98,73200.0,29.4904,29.5481,29.4583,29.516,73200.0
2008-07-31 15:00:00,45.97,46.03,45.8,45.8,87000.0,29.5096,29.5481,29.4005,29.4005,87000.0
2008-07-31 15:05:00,45.81,45.88,45.75,45.85,97400.0,29.4069,29.4519,29.3684,29.4326,97400.0
2008-07-31 15:10:00,45.84,45.95,45.83,45.95,47700.0,29.4262,29.4968,29.4198,29.4968,47700.0
2008-07-31 15:15:00,45.95,45.96,45.71,45.74,67300.0,29.4968,29.5032,29.3427,29.362,67300.0
2008-07-31 15:20:00,45.72,45.75,45.65,45.69,63100.0,29.3491,29.3684,29.3042,29.3299,63100.0
2008-07-31 15:25:00,45.68,45.78,45.68,45.69,106800.0,29.3235,29.3877,29.3235,29.3299,106800.0
2008-07-31 15:30:00,45.69,45.71,45.5,45.59,146800.0,29.3299,29.3427,29.2079,29.2657,146800.0
2008-07-31 15:35:00,45.58,45.6,45.47,45.49,149200.0,29.2593,29.2721,29.1887,29.2015,149200.0
2008-07-31 15:40:00,45.48,45.58,45.45,45.5,190800.0,29.1951,29.2593,29.1758,29.2079,190800.0
2008-07-31 15:45:00,45.51,45.52,45.31,45.32,172400.0,29.2143,29.2208,29.086,29.0924,172400.0
2008-07-31 15:50:00,45.32,45.36,45.17,45.17,298100.0,29.0924,29.1181,28.9961,28.9961,298100.0
2008-07-31 15:55:00,45.17,45.18,45.06,45.17,425200.0,28.9961,29.0025,28.9255,28.9961,425200.0
2008-08-01 09:30:00,45.52,45.81,45.43,45.45,100000.0,29.2208,29.4069,29.163,29.1758,100000.0
2008-08-01 09:35:00,45.45,45.51,45.23,45.45,92600.0,29.1758,29.2143,29.0346,29.1758,92600.0
2008-08-01 09:40:00,45.45,45.45,44.97,45.11,98400.0,29.1758,29.1758,28.8677,28.9576,98400.0
2008-08-01 09:45:00,45.12,45.15,44.93,44.95,144400.0,28.964,28.9832,28.842,28.8549,144400.0
2008-08-01 09:50:00,44.95,44.96,44.7,44.85,169800.0,28.8549,28.8613,28.6944,28.7907,169800.0
2008-08-01 09:55:00,44.87,45.28,44.87,45.22,164300.0,28.8035,29.0667,28.8035,29.0282,164300.0
2008-08-01 10:00:00,45.21,45.31,44.99,45.18,175600.0,29.0218,29.086,28.8805,29.0025,175600.0
2008-08-01 10:05:00,45.15,45.26,44.62,44.81,125600.0,28.9832,29.0539,28.643,28.765,125600.0
2008-08-01 10:10:00,44.8,45.06,44.8,45.01,71700.0,28.7586,28.9255,28.7586,28.8934,71700.0
2008-08-01 10:15:00,45.01,45.03,44.83,44.85,73200.0,28.8934,28.9062,28.7778,28.7907,73200.0
2008-08-01 10:20:00,44.83,44.91,44.68,44.75,74500.0,28.7778,28.8292,28.6815,28.7265,74500.0
2008-08-01 10:25:00,44.75,45.25,44.72,45.12,115600.0,28.7265,29.0474,28.7072,28.964,115600.0
2008-08-01 10:30:00,45.12,45.34,45.12,45.22,77900.0,28.964,29.1052,28.964,29.0282,77900.0
2008-08-01 10:35:00,45.23,45.47,45.13,45.46,131300.0,29.0346,29.1887,28.9704,29.1822,131300.0
2008-08-01 10:40:00,45.45,45.56,45.31,45.37,115800.0,29.1758,29.2464,29.086,29.1245,115800.0
2008-08-01 10:45:00,45.35,45.45,45.24,45.41,127600.0,29.1116,29.1758,29.041,29.1501,127600.0
2008-08-01 10:50:00,45.42,45.43,45.15,45.39,37800.0,29.1566,29.163,28.9832,29.1373,37800.0
2008-08-01 10:55:00,45.4,45.41,45.2,45.39,31200.0,29.1437,29.1501,29.0153,29.1373,31200.0
2008-08-01 11:00:00,45.4,45.45,45.18,45.19,34100.0,29.1437,29.1758,29.0025,29.0089,34100.0
2008-08-01 11:05:00,45.16,45.24,45.11,45.19,28700.0,28.9897,29.041,28.9576,29.0089,28700.0
2008-08-01 11:10:00,45.19,45.21,45.09,45.11,36800.0,29.0089,29.0218,28.9447,28.9576,36800.0
2008-08-01 11:15:00,45.1,45.28,45.04,45.28,35100.0,28.9511,29.0667,28.9126,29.0667,35100.0
2008-08-01 11:20:00,45.27,45.29,45.14,45.21,33700.0,29.0603,29.0731,28.9768,29.0218,33700.0
2008-08-01 11:25:00,45.22,45.42,45.21,45.3,104000.0,29.0282,29.1566,29.0218,29.0795,104000.0
2008-08-01 11:30:00,45.3,45.48,45.28,45.4,222000.0,29.0795,29.1951,29.0667,29.1437,222000.0
2008-08-01 11:35:00,45.39,45.42,45.27,45.31,99400.0,29.1373,29.1566,29.0603,29.086,99400.0
2008-08-01 11:40:00,45.3,45.33,45.14,45.18,83300.0,29.0795,29.0988,28.9768,29.0025,83300.0
2008-08-01 11:45:00,45.17,45.18,44.98,45.03,59300.0,28.9961,29.0025,28.8741,28.9062,59300.0
2008-08-01 11:50:00,45.02,45.02,44.78,44.89,175500.0,28.8998,28.8998,28.7457,28.8163,175500.0
2008-08-01 11:55:00,44.89,45.02,44.88,44.92,108600.0,28.8163,28.8998,28.8099,28.8356,108600.0
2008-08-01 12:00:00,44.93,44.96,44.66,44.66,114200.0,28.842,28.8613,28.6687,28.6687,114200.0
2008-08-01 12:05:00,44.67,44.77,44.66,44.75,113300.0,28.6751,28.7393,28.6687,28.7265,113300.0
2008-08-01 12:10:00,44.74,45.0,44.74,44.99,101700.0,28.7201,28.887,28.7201,28.8805,101700.0
2008-08-01 12:15:00,45.0,45.02,44.61,44.61,65700.0,28.887,28.8998,28.6366,28.6366,65700.0
2008-08-01 12:20:00,44.62,44.9,44.61,44.83,46500.0,28.643,28.8228,28.6366,28.7778,46500.0
2008-08-01 12:25:00,44.84,44.88,44.7,44.73,44400.0,28.7842,28.8099,28.6944,28.7136,44400.0
2008-08-01 12:30:00,44.73,44.84,44.66,44.84,121700.0,28.7136,28.7842,28.6687,28.7842,121700.0
2008-08-01 12:35:00,44.85,45.0,44.8,44.8,92500.0,28.7907,28.887,28.7586,28.7586,92500.0
2008-08-01 12:40:00,44.8,44.8,44.66,44.7,97300.0,28.7586,28.7586,28.6687,28.6944,97300.0
2008-08-01 12:45:00,44.69,44.75,44.68,44.71,36000.0,28.688,28.7265,28.6815,28.7008,36000.0
2008-08-01 12:50:00,44.71,44.77,44.57,44.66,71500.0,28.7008,28.7393,28.6109,28.6687,71500.0
2008-08-01 12:55:00,44.66,44.69,44.6,44.61,94500.0,28.6687,28.688,28.6302,28.6366,94500.0
2008-08-01 13:00:00,44.62,44.74,44.61,44.7,33200.0,28.643,28.7201,28.6366,28.6944,33200.0
2008-08-01 13:05:00,44.72,44.75,44.67,44.7,30000.0,28.7072,28.7265,28.6751,28.6944,30000.0
2008-08-01 13:10:00,44.7,44.84,44.7,44.73,18800.0,28.6944,28.7842,28.6944,28.7136,18800.0
2008-08-01 13:15:00,44.73,44.92,44.73,44.91,54900.0,28.7136,28.8356,28.7136,28.8292,54900.0
2008-08-01 13:20:00,44.91,44.92,44.78,44.88,55800.0,28.8292,28.8356,28.7457,28.8099,55800.0
2008-08-01 13:25:00,44.9,45.01,44.84,44.94,73200.0,28.8228,28.8934,28.7842,28.8484,73200.0
2008-08-01 13:30:00,44.94,44.97,44.7,44.78,92500.0,28.8484,28.8677,28.6944,28.7457,92500.0
2008-08-01 13:35:00,44.78,44.95,44.76,44.89,56200.0,28.7457,28.8549,28.7329,28.8163,56200.0
2008-08-01 13:40:00,44.9,45.0,44.89,44.95,47300.0,28.8228,28.887,28.8163,28.8549,47300.0
2008-08-01 13:45:00,44.96,45.01,44.85,44.99,80400.0,28.8613,28.8934,28.7907,28.8805,80400.0
2008-08-01 13:50:00,44.98,45.05,44.87,44.9,77400.0,28.8741,28.9191,28.8035,28.8228,77400.0
2008-08-01 13:55:00,44.9,44.98,44.86,44.87,43300.0,28.8228,28.8741,28.7971,28.8035,43300.0
2008-08-01 14:00:00,44.87,44.97,44.67,44.74,133900.0,28.8035,28.8677,28.6751,28.7201,133900.0
2008-08-01 14:05:00,44.73,44.92,44.68,44.86,52800.0,28.7136,28.8356,28.6815,28.7971,52800.0
2008-08-01 14:10:00,44.86,44.89,44.73,44.86,46300.0,28.7971,28.8163,28.7136,28.7971,46300.0
2008-08-01 14:15:00,44.85,45.0,44.8,44.91,67800.0,28.7907,28.887,28.7586,28.8292,67800.0
2008-08-01 14:20:00,44.89,44.91,44.81,44.82,29300.0,28.8163,28.8292,28.765,28.7714,29300.0
2008-08-01 14:25:00,44.82,44.94,44.81,44.89,29200.0,28.7714,28.8484,28.765,28.8163,29200.0
2008-08-01 14:30:00,44.89,44.95,44.86,44.94,41700.0,28.8163,28.8549,28.7971,28.8484,41700.0
2008-08-01 14:35:00,44.93,45.0,44.9,45.0,54600.0,28.842,28.887,28.8228,28.887,54600.0
2008-08-01 14:40:00,44.99,45.18,44.84,44.99,239200.0,28.8805,29.0025,28.7842,28.8805,239200.0
2008-08-01 14:45:00,44.99,45.06,44.92,45.02,82000.0,28.8805,28.9255,28.8356,28.8998,82000.0
2008-08-01 14:50:00,45.01,45.06,44.99,45.05,42600.0,28.8934,28.9255,28.8805,28.9191,42600.0
2008-08-01 14:55:00,45.06,45.13,45.06,45.1,42100.0,28.9255,28.9704,28.9255,28.9511,42100.0
2008-08-01 15:00:00,45.11,45.2,44.92,44.98,72600.0,28.9576,29.0153,28.8356,28.8741,72600.0
2008-08-01 15:05:00,44.98,44.99,44.84,44.99,62300.0,28.8741,28.8805,28.7842,28.8805,62300.0
2008-08-01 15:10:00,44.99,45.08,44.97,44.97,50700.0,28.8805,28.9383,28.8677,28.8677,50700.0
2008-08-01 15:15:00,44.95,45.03,44.93,45.0,53100.0,28.8549,28.9062,28.842,28.887,53100.0
2008-08-01 15:20:00,45.0,45.01,44.94,44.95,53100.0,28.887,28.8934,28.8484,28.8549,53100.0
2008-08-01 15:25:00,44.94,44.99,44.9,44.93,47600.0,28.8484,28.8805,28.8228,28.842,47600.0
2008-08-01 15:30:00,44.93,45.0,44.84,44.9,93200.0,28.842,28.887,28.7842,28.8228,93200.0
2008-08-01 15:35:00,44.91,45.01,44.91,44.99,87800.0,28.8292,28.8934,28.8292,28.8805,87800.0
2008-08-01 15:40:00,44.99,45.05,44.93,44.93,185700.0,28.8805,28.9191,28.842,28.842,185700.0
2008-08-01 15:45:00,44.93,44.96,44.81,44.91,164100.0,28.842,28.8613,28.765,28.8292,164100.0
2008-08-01 15:50:00,44.91,44.96,44.83,44.84,227800.0,28.8292,28.8613,28.7778,28.7842,227800.0
2008-08-01 15:55:00,44.84,44.84,44.65,44.68,372200.0,28.7842,28.7842,28.6623,28.6815,372200.0
2008-08-04 09:30:00,44.54,44.74,44.44,44.52,104700.0,28.5917,28.7201,28.5275,28.5788,104700.0
2008-08-04 09:35:00,44.55,44.95,44.53,44.76,110300.0,28.5981,28.8549,28.5852,28.7329,110300.0
2008-08-04 09:40:00,44.74,44.81,44.55,44.8,99000.0,28.7201,28.765,28.5981,28.7586,99000.0
2008-08-04 09:45:00,44.8,44.8,44.35,44.41,130400.0,28.7586,28.7586,28.4697,28.5082,130400.0
2008-08-04 09:50:00,44.42,44.66,44.42,44.48,65600.0,28.5146,28.6687,28.5146,28.5531,65600.0
2008-08-04 09:55:00,44.48,44.8,44.48,44.58,58500.0,28.5531,28.7586,28.5531,28.6173,58500.0
2008-08-04 10:00:00,44.6,44.65,44.46,44.55,35900.0,28.6302,28.6623,28.5403,28.5981,35900.0
2008-08-04 10:05:00,44.56,44.67,44.47,44.48,36200.0,28.6045,28.6751,28.5467,28.5531,36200.0
2008-08-04 10:10:00,44.47,44.49,44.35,44.4,47400.0,28.5467,28.5596,28.4697,28.5018,47400.0
2008-08-04 10:15:00,44.38,44.52,44.33,44.35,101800.0,28.489,28.5788,28.4569,28.4697,101800.0
2008-08-04 10:20:00,44.35,44.61,44.35,44.4,62800.0,28.4697,28.6366,28.4697,28.5018,62800.0
2008-08-04 10:25:00,44.4,44.46,44.38,44.43,56700.0,28.5018,28.5403,28.489,28.5211,56700.0
2008-08-04 10:30:00,44.44,44.57,44.37,44.5,65200.0,28.5275,28.6109,28.4825,28.566,65200.0
2008-08-04 10:35:00,44.5,44.58,44.42,44.42,62800.0,28.566,28.6173,28.5146,28.5146,62800.0
2008-08-04 10:40:00,44.43,44.6,44.4,44.4,41900.0,28.5211,28.6302,28.5018,28.5018,41900.0
2008-08-04 10:45:00,44.38,44.54,44.26,44.48,65200.0,28.489,28.5917,28.4119,28.5531,65200.0
2008-08-04 10:50:00,44.48,44.65,44.48,44.62,70500.0,28.5531,28.6623,28.5531,28.643,70500.0
2008-08-04 10:55:00,44.65,44.74,44.63,44.65,42700.0,28.6623,28.7201,28.6494,28.6623,42700.0
2008-08-04 11:00:00,44.67,44.67,44.51,44.59,59900.0,28.6751,28.6751,28.5724,28.6238,59900.0
2008-08-04 11:05:00,44.6,44.65,44.53,44.64,29200.0,28.6302,28.6623,28.5852,28.6559,29200.0
2008-08-04 11:10:00,44.65,44.69,44.54,44.63,51200.0,28.6623,28.688,28.5917,28.6494,51200.0
2008-08-04 11:15:00,44.63,44.78,44.58,44.71,47600.0,28.6494,28.7457,28.6173,28.7008,47600.0
2008-08-04 11:20:00,44.71,44.76,44.56,44.76,43800.0,28.7008,28.7329,28.6045,28.7329,43800.0
2008-08-04 11:25:00,44.76,44.95,44.75,44.75,48100.0,28.7329,28.8549,28.7265,28.7265,48100.0
2008-08-04 11:30:00,44.77,45.07,44.74,45.04,127300.0,28.7393,28.9319,28.7201,28.9126,127300.0
2008-08-04 11:35:00,45.04,45.32,44.95,45.32,109100.0,28.9126,29.0924,28.8549,29.0924,109100.0
2008-08-04 11:40:00,45.33,45.47,45.27,45.39,162100.0,29.0988,29.1887,29.0603,29.1373,162100.0
2008-08-04 11:45:00,45.39,45.41,45.21,45.23,198500.0,29.1373,29.1501,29.0218,29.0346,198500.0
2008-08-04 11:50:00,45.24,45.38,45.21,45.26,124500.0,29.041,29.1309,29.0218,29.0539,124500.0
2008-08-04 11:55:00,45.26,45.4,45.26,45.4,28100.0,29.0539,29.1437,29.0539,29.1437,28100.0
2008-08-04 12:00:00,45.4,45.4,45.25,45.28,28500.0,29.1437,29.1437,29.0474,29.0667,28500.0
2008-08-04 12:05:00,45.28,45.38,45.18,45.33,58300.0,29.0667,29.1309,29.0025,29.0988,58300.0
2008-08-04 12:10:00,45.33,45.46,45.27,45.36,45200.0,29.0988,29.1822,29.0603,29.1181,45200.0
2008-08-04 12:15:00,45.37,45.46,45.21,45.22,97900.0,29.1245,29.1822,29.0218,29.0282,97900.0
2008-08-04 12:20:00,45.22,45.25,45.14,45.15,64600.0,29.0282,29.0474,28.9768,28.9832,64600.0
2008-08-04 12:25:00,45.15,45.3,45.15,45.24,30500.0,28.9832,29.0795,28.9832,29.041,30500.0
2008-08-04 12:30:00,45.25,45.25,45.19,45.24,35400.0,29.0474,29.0474,29.0089,29.041,35400.0
2008-08-04 12:35:00,45.24,45.24,45.03,45.13,77200.0,29.041,29.041,28.9062,28.9704,77200.0
2008-08-04 12:40:00,45.12,45.19,45.06,45.19,37000.0,28.964,29.0089,28.9255,29.0089,37000.0
2008-08-04 12:45:00,45.19,45.21,45.05,45.08,32300.0,29.0089,29.0218,28.9191,28.9383,32300.0
2008-08-04 12:50:00,45.06,45.06,44.95,45.0,58900.0,28.9255,28.9255,28.8549,28.887,58900.0
2008-08-04 12:55:00,45.0,45.0,44.96,44.99,20300.0,28.887,28.887,28.8613,28.8805,20300.0
2008-08-04 13:00:00,45.0,45.1,44.97,45.06,51100.0,28.887,28.9511,28.8677,28.9255,51100.0
2008-08-04 13:05:00,45.07,45.08,44.96,45.07,45200.0,28.9319,28.9383,28.8613,28.9319,45200.0
2008-08-04 13:10:00,45.08,45.11,45.03,45.08,59300.0,28.9383,28.9576,28.9062,28.9383,59300.0
2008-08-04 13:15:00,45.08,45.17,45.04,45.09,50400.0,28.9383,28.9961,28.9126,28.9447,50400.0
2008-08-04 13:20:00,45.08,45.08,44.95,45.03,50600.0,28.9383,28.9383,28.8549,28.9062,50600.0
2008-08-04 13:25:00,45.03,45.12,45.0,45.07,39600.0,28.9062,28.964,28.887,28.9319,39600.0
2008-08-04 13:30:00,45.06,45.16,44.97,44.98,79400.0,28.9255,28.9897,28.8677,28.8741,79400.0
2008-08-04 13:35:00,44.99,45.04,44.99,45.02,50400.0,28.8805,28.9126,28.8805,28.8998,50400.0
2008-08-04 13:40:00,45.05,45.17,44.97,45.16,48900.0,28.9191,28.9961,28.8677,28.9897,48900.0
2008-08-04 13:45:00,45.16,45.23,45.08,45.2,54900.0,28.9897,29.0346,28.9383,29.0153,54900.0
2008-08-04 13:50:00,45.2,45.26,45.14,45.14,40200.0,29.0153,29.0539,28.9768,28.9768,40200.0
2008-08-04 13:55:00,45.15,45.22,45.09,45.1,67500.0,28.9832,29.0282,28.9447,28.9511,67500.0
2008-08-04 14:00:00,45.1,45.17,45.01,45.16,49400.0,28.9511,28.9961,28.8934,28.9897,49400.0
2008-08-04 14:05:00,45.15,45.2,44.5,45.07,70800.0,28.9832,29.0153,28.566,28.9319,70800.0
2008-08-04 14:10:00,45.07,45.13,45.02,45.08,89400.0,28.9319,28.9704,28.8998,28.9383,89400.0
2008-08-04 14:15:00,45.08,45.18,45.06,45.16,53600.0,28.9383,29.0025,28.9255,28.9897,53600.0
2008-08-04 14:20:00,45.17,45.29,45.15,45.21,52500.0,28.9961,29.0731,28.9832,29.0218,52500.0
2008-08-04 14:25:00,45.21,45.31,45.14,45.28,77300.0,29.0218,29.086,28.9768,29.0667,77300.0
2008-08-04 14:30:00,45.3,45.36,45.25,45.25,46000.0,29.0795,29.1181,29.0474,29.0474,46000.0
2008-08-04 14:35:00,45.26,45.34,45.26,45.31,35000.0,29.0539,29.1052,29.0539,29.086,35000.0
2008-08-04 14:40:00,45.32,45.35,45.26,45.32,39300.0,29.0924,29.1116,29.0539,29.0924,39300.0
2008-08-04 14:45:00,45.33,45.49,45.33,45.42,79200.0,29.0988,29.2015,29.0988,29.1566,79200.0
2008-08-04 14:50:00,45.43,45.44,45.32,45.38,56600.0,29.163,29.1694,29.0924,29.1309,56600.0
2008-08-04 14:55:00,45.39,45.44,45.34,45.38,25100.0,29.1373,29.1694,29.1052,29.1309,25100.0
2008-08-04 15:00:00,45.39,45.45,45.39,45.43,32100.0,29.1373,29.1758,29.1373,29.163,32100.0
2008-08-04 15:05:00,45.44,45.44,45.32,45.36,44100.0,29.1694,29.1694,29.0924,29.1181,44100.0
2008-08-04 15:10:00,45.36,45.4,45.31,45.38,44900.0,29.1181,29.1437,29.086,29.1309,44900.0
2008-08-04 15:15:00,45.38,45.44,45.37,45.39,63800.0,29.1309,29.1694,29.1245,29.1373,63800.0
2008-08-04 15:20:00,45.41,45.41,45.26,45.33,64200.0,29.1501,29.1501,29.0539,29.0988,64200.0
2008-08-04 15:25:00,45.34,45.4,45.19,45.22,103000.0,29.1052,29.1437,29.0089,29.0282,103000.0
2008-08-04 15:30:00,45.22,45.33,45.14,45.32,89000.0,29.0282,29.0988,28.9768,29.0924,89000.0
2008-08-04 15:35:00,45.33,45.35,45.19,45.23,90200.0,29.0988,29.1116,29.0089,29.0346,90200.0
2008-08-04 15:40:00,45.23,45.24,44.95,45.01,127400.0,29.0346,29.041,28.8549,28.8934,127400.0
2008-08-04 15:45:00,45.01,45.08,44.96,45.06,172200.0,28.8934,28.9383,28.8613,28.9255,172200.0
2008-08-04 15:50:00,45.06,45.06,44.94,44.98,131400.0,28.9255,28.9255,28.8484,28.8741,131400.0
2008-08-04 15:55:00,44.98,45.01,44.94,44.96,159300.0,28.8741,28.8934,28.8484,28.8613,159300.0
2008-08-05 09:30:00,45.36,45.8,45.27,45.78,186300.0,29.1181,29.4005,29.0603,29.3877,186300.0
2008-08-05 09:35:00,45.71,45.95,45.7,45.86,147400.0,29.3427,29.4968,29.3363,29.439,147400.0
2008-08-05 09:40:00,45.83,45.85,45.65,45.69,146900.0,29.4198,29.4326,29.3042,29.3299,146900.0
2008-08-05 09:45:00,45.67,45.88,45.66,45.75,152100.0,29.317,29.4519,29.3106,29.3684,152100.0
2008-08-05 09:50:00,45.75,46.0,45.71,45.95,251400.0,29.3684,29.5289,29.3427,29.4968,251400.0
2008-08-05 09:55:00,45.95,46.0,45.89,45.98,189200.0,29.4968,29.5289,29.4583,29.516,189200.0
2008-08-05 10:00:00,45.98,46.27,45.95,46.16,249500.0,29.516,29.7022,29.4968,29.6316,249500.0
2008-08-05 10:05:00,46.17,46.42,46.12,46.38,275100.0,29.638,29.7985,29.6059,29.7728,275100.0
2008-08-05 10:10:00,46.41,46.51,46.29,46.42,471600.0,29.7921,29.8563,29.715,29.7985,471600.0
2008-08-05 10:15:00,46.42,46.55,46.28,46.52,208100.0,29.7985,29.8819,29.7086,29.8627,208100.0
2008-08-05 10:20:00,46.52,46.75,46.52,46.54,221300.0,29.8627,30.0103,29.8627,29.8755,221300.0
2008-08-05 10:25:00,46.55,46.6,46.43,46.48,194900.0,29.8819,29.914,29.8049,29.837,194900.0
2008-08-05 10:30:00,46.48,46.57,46.36,46.51,112100.0,29.837,29.8948,29.76,29.8563,112100.0
2008-08-05 10:35:00,46.51,46.58,46.49,46.57,79400.0,29.8563,29.9012,29.8434,29.8948,79400.0
2008-08-05 10:40:00,46.58,46.8,46.55,46.77,160400.0,29.9012,30.0424,29.8819,30.0232,160400.0
2008-08-05 10:45:00,46.78,46.91,46.7,46.8,176300.0,30.0296,30.113,29.9782,30.0424,176300.0
2008-08-05 10:50:00,46.8,46.95,46.74,46.95,207300.0,30.0424,30.1387,30.0039,30.1387,207300.0
2008-08-05 10:55:00,46.95,46.95,46.81,46.84,119100.0,30.1387,30.1387,30.0489,30.0681,119100.0
2008-08-05 11:00:00,46.84,46.86,46.82,46.86,80100.0,30.0681,30.0809,30.0553,30.0809,80100.0
2008-08-05 11:05:00,46.86,46.95,46.73,46.95,189200.0,30.0809,30.1387,29.9975,30.1387,189200.0
2008-08-05 11:10:00,46.95,46.99,46.87,46.88,144700.0,30.1387,30.1644,30.0874,30.0938,144700.0
2008-08-05 11:15:00,46.88,46.97,46.85,46.96,145300.0,30.0938,30.1516,30.0745,30.1451,145300.0
2008-08-05 11:20:00,46.95,47.08,46.92,46.92,189200.0,30.1387,30.2222,30.1195,30.1195,189200.0
2008-08-05 11:25:00,46.92,47.0,46.87,46.98,71800.0,30.1195,30.1708,30.0874,30.158,71800.0
2008-08-05 11:30:00,46.98,47.07,46.92,46.94,86300.0,30.158,30.2158,30.1195,30.1323,86300.0
2008-08-05 11:35:00,46.94,47.1,46.93,47.05,91200.0,30.1323,30.235,30.1259,30.2029,91200.0
2008-08-05 11:40:00,47.04,47.06,46.98,47.04,106100.0,30.1965,30.2093,30.158,30.1965,106100.0
2008-08-05 11:45:00,47.04,47.18,47.04,47.16,149700.0,30.1965,30.2864,30.1965,30.2735,149700.0
2008-08-05 11:50:00,47.16,47.35,47.16,47.35,125400.0,30.2735,30.3955,30.2735,30.3955,125400.0
2008-08-05 11:55:00,47.35,47.48,47.34,47.37,201100.0,30.3955,30.4789,30.3891,30.4083,201100.0
2008-08-05 12:00:00,47.36,47.44,47.22,47.4,254800.0,30.4019,30.4533,30.312,30.4276,254800.0
2008-08-05 12:05:00,47.38,47.44,47.27,47.34,179900.0,30.4148,30.4533,30.3441,30.3891,179900.0
2008-08-05 12:10:00,47.35,47.45,47.34,47.42,118200.0,30.3955,30.4597,30.3891,30.4404,118200.0
2008-08-05 12:15:00,47.42,47.6,47.39,47.44,166300.0,30.4404,30.556,30.4212,30.4533,166300.0
2008-08-05 12:20:00,47.43,47.44,47.31,47.35,62300.0,30.4469,30.4533,30.3698,30.3955,62300.0
2008-08-05 12:25:00,47.35,47.45,47.24,47.25,87000.0,30.3955,30.4597,30.3249,30.3313,87000.0
2008-08-05 12:30:00,47.25,47.27,47.17,47.17,66900.0,30.3313,30.3441,30.2799,30.2799,66900.0
2008-08-05 12:35:00,47.17,47.24,47.12,47.21,65500.0,30.2799,30.3249,30.2479,30.3056,65500.0
2008-08-05 12:40:00,47.22,47.22,47.0,47.01,67300.0,30.312,30.312,30.1708,30.1772,67300.0
2008-08-05 12:45:00,47.01,47.07,46.95,47.07,161700.0,30.1772,30.2158,30.1387,30.2158,161700.0
2008-08-05 12:50:00,47.05,47.11,47.01,47.03,73800.0,30.2029,30.2414,30.1772,30.1901,73800.0
2008-08-05 12:55:00,47.02,47.07,46.95,47.06,94500.0,30.1837,30.2158,30.1387,30.2093,94500.0
2008-08-05 13:00:00,47.05,47.07,46.98,47.01,51500.0,30.2029,30.2158,30.158,30.1772,51500.0
2008-08-05 13:05:00,47.01,47.05,46.97,46.99,53700.0,30.1772,30.2029,30.1516,30.1644,53700.0
2008-08-05 13:10:00,46.99,47.04,46.97,47.01,57900.0,30.1644,30.1965,30.1516,30.1772,57900.0
2008-08-05 13:15:00,47.01,47.01,46.95,46.98,42000.0,30.1772,30.1772,30.1387,30.158,42000.0
2008-08-05 13:20:00,46.99,47.03,46.97,46.99,40100.0,30.1644,30.1901,30.1516,30.1644,40100.0
2008-08-05 13:25:00,46.99,47.11,46.95,47.09,111000.0,30.1644,30.2414,30.1387,30.2286,111000.0
2008-08-05 13:30:00,47.08,47.12,47.01,47.04,106500.0,30.2222,30.2479,30.1772,30.1965,106500.0
2008-08-05 13:35:00,47.04,47.06,46.97,46.99,89000.0,30.1965,30.2093,30.1516,30.1644,89000.0
2008-08-05 13:40:00,46.99,47.08,46.96,47.03,90500.0,30.1644,30.2222,30.1451,30.1901,90500.0
2008-08-05 13:45:00,47.03,47.1,47.01,47.05,75000.0,30.1901,30.235,30.1772,30.2029,75000.0
2008-08-05 13:50:00,47.04,47.19,46.99,47.14,102700.0,30.1965,30.2928,30.1644,30.2607,102700.0
2008-08-05 13:55:00,47.15,47.18,47.1,47.14,55600.0,30.2671,30.2864,30.235,30.2607,55600.0
2008-08-05 14:00:00,47.13,47.14,47.05,47.08,58300.0,30.2543,30.2607,30.2029,30.2222,58300.0
2008-08-05 14:05:00,47.06,47.26,47.05,47.17,103100.0,30.2093,30.3377,30.2029,30.2799,103100.0
2008-08-05 14:10:00,47.17,47.28,47.05,47.23,142500.0,30.2799,30.3506,30.2029,30.3185,142500.0
2008-08-05 14:15:00,47.18,47.59,47.13,47.5,275500.0,30.2864,30.5496,30.2543,30.4918,275500.0
2008-08-05 14:20:00,47.51,47.52,47.2,47.36,272700.0,30.4982,30.5046,30.2992,30.4019,272700.0
2008-08-05 14:25:00,47.35,47.57,47.23,47.53,152300.0,30.3955,30.5367,30.3185,30.511,152300.0
2008-08-05 14:30:00,47.55,47.79,47.45,47.75,257000.0,30.5239,30.6779,30.4597,30.6523,257000.0
2008-08-05 14:35:00,47.76,47.95,47.74,47.92,299400.0,30.6587,30.7807,30.6458,30.7614,299400.0
2008-08-05 14:40:00,47.92,48.22,47.91,48.22,324600.0,30.7614,30.954,30.755,30.954,324600.0
2008-08-05 14:45:00,48.2,48.39,48.14,48.2,346900.0,30.9411,31.0631,30.9026,30.9411,346900.0
2008-08-05 14:50:00,48.21,48.25,47.93,48.14,303000.0,30.9476,30.9732,30.7678,30.9026,303000.0
2008-08-05 14:55:00,48.14,48.14,47.81,47.83,162900.0,30.9026,30.9026,30.6908,30.7036,162900.0
2008-08-05 15:00:00,47.83,48.1,47.83,48.06,154500.0,30.7036,30.8769,30.7036,30.8513,154500.0
2008-08-05 15:05:00,48.05,48.06,47.91,47.97,125200.0,30.8448,30.8513,30.755,30.7935,125200.0
2008-08-05 15:10:00,47.96,48.12,47.96,47.99,183600.0,30.7871,30.8898,30.7871,30.8063,183600.0
2008-08-05 15:15:00,48.0,48.11,47.91,48.09,178200.0,30.8128,30.8834,30.755,30.8705,178200.0
2008-08-05 15:20:00,48.1,48.19,48.03,48.03,233500.0,30.8769,30.9347,30.832,30.832,233500.0
2008-08-05 15:25:00,48.03,48.07,47.88,47.95,228400.0,30.832,30.8577,30.7357,30.7807,228400.0
2008-08-05 15:30:00,47.95,48.0,47.85,47.86,232700.0,30.7807,30.8128,30.7165,30.7229,232700.0
2008-08-05 15:35:00,47.87,47.93,47.78,47.85,346400.0,30.7293,30.7678,30.6715,30.7165,346400.0
2008-08-05 15:40:00,47.85,47.99,47.83,47.99,519600.0,30.7165,30.8063,30.7036,30.8063,519600.0
2008-08-05 15:45:00,47.98,48.16,47.96,48.08,419100.0,30.7999,30.9155,30.7871,30.8641,419100.0
2008-08-05 15:50:00,48.09,48.13,47.93,47.95,563000.0,30.8705,30.8962,30.7678,30.7807,563000.0
2008-08-05 15:55:00,47.94,47.96,47.85,47.92,698000.0,30.7742,30.7871,30.7165,30.7614,698000.0
2008-08-06 09:30:00,47.87,48.04,47.27,47.56,234800.0,30.7293,30.8384,30.3441,30.5303,234800.0
2008-08-06 09:35:00,47.53,47.55,47.16,47.36,189600.0,30.511,30.5239,30.2735,30.4019,189600.0
2008-08-06 09:40:00,47.36,47.49,47.16,47.18,147200.0,30.4019,30.4854,30.2735,30.2864,147200.0
2008-08-06 09:45:00,47.18,47.27,47.06,47.1,110200.0,30.2864,30.3441,30.2093,30.235,110200.0
2008-08-06 09:50:00,47.09,47.09,46.89,46.98,234200.0,30.2286,30.2286,30.1002,30.158,234200.0
2008-08-06 09:55:00,46.96,47.17,46.95,47.0,175400.0,30.1451,30.2799,30.1387,30.1708,175400.0
2008-08-06 10:00:00,47.0,47.09,46.95,47.0,197600.0,30.1708,30.2286,30.1387,30.1708,197600.0
2008-08-06 10:05:00,46.99,47.11,46.98,47.05,159700.0,30.1644,30.2414,30.158,30.2029,159700.0
2008-08-06 10:10:00,47.05,47.11,46.93,46.96,174000.0,30.2029,30.2414,30.1259,30.1451,174000.0
2008-08-06 10:15:00,46.97,47.05,46.88,47.0,143900.0,30.1516,30.2029,30.0938,30.1708,143900.0
2008-08-06 10:20:00,47.01,47.1,46.96,47.02,77900.0,30.1772,30.235,30.1451,30.1837,77900.0
2008-08-06 10:25:00,47.01,47.1,46.96,46.99,76800.0,30.1772,30.235,30.1451,30.1644,76800.0
2008-08-06 10:30:00,46.99,47.06,46.89,47.06,146400.0,30.1644,30.2093,30.1002,30.2093,146400.0
2008-08-06 10:35:00,47.05,47.16,46.86,46.9,237500.0,30.2029,30.2735,30.0809,30.1066,237500.0
2008-08-06 10:40:00,46.9,46.92,46.74,46.79,141600.0,30.1066,30.1195,30.0039,30.036,141600.0
2008-08-06 10:45:00,46.79,46.97,46.68,46.87,153400.0,30.036,30.1516,29.9654,30.0874,153400.0
2008-08-06 10:50:00,46.88,46.93,46.7,46.7,98900.0,30.0938,30.1259,29.9782,29.9782,98900.0
2008-08-06 10:55:00,46.72,47.0,46.71,46.94,172500.0,29.9911,30.1708,29.9847,30.1323,172500.0
2008-08-06 11:00:00,46.93,47.05,46.85,46.97,115700.0,30.1259,30.2029,30.0745,30.1516,115700.0
2008-08-06 11:05:00,46.97,47.01,46.87,46.87,148100.0,30.1516,30.1772,30.0874,30.0874,148100.0
2008-08-06 11:10:00,46.87,46.98,46.86,46.95,129000.0,30.0874,30.158,30.0809,30.1387,129000.0
2008-08-06 11:15:00,46.96,47.08,46.91,46.92,76600.0,30.1451,30.2222,30.113,30.1195,76600.0
2008-08-06 11:20:00,46.93,47.0,46.89,46.92,107500.0,30.1259,30.1708,30.1002,30.1195,107500.0
2008-08-06 11:25:00,46.93,47.24,46.92,47.21,172900.0,30.1259,30.3249,30.1195,30.3056,172900.0
2008-08-06 11:30:00,47.21,47.32,47.01,47.25,118400.0,30.3056,30.3762,30.1772,30.3313,118400.0
2008-08-06 11:35:00,47.27,47.45,47.23,47.42,96800.0,30.3441,30.4597,30.3185,30.4404,96800.0
2008-08-06 11:40:00,47.43,47.61,47.35,47.58,133300.0,30.4469,30.5624,30.3955,30.5431,133300.0
2008-08-06 11:45:00,47.58,47.59,47.34,47.47,150300.0,30.5431,30.5496,30.3891,30.4725,150300.0
2008-08-06 11:50:00,47.48,47.58,47.48,47.5,138500.0,30.4789,30.5431,30.4789,30.4918,138500.0
2008-08-06 11:55:00,47.5,47.56,47.49,47.52,67000.0,30.4918,30.5303,30.4854,30.5046,67000.0
2008-08-06 12:00:00,47.52,47.58,47.46,47.56,84100.0,30.5046,30.5431,30.4661,30.5303,84100.0
2008-08-06 12:05:00,47.55,47.6,47.47,47.51,57800.0,30.5239,30.556,30.4725,30.4982,57800.0
2008-08-06 12:10:00,47.51,47.51,47.34,47.36,50400.0,30.4982,30.4982,30.3891,30.4019,50400.0
2008-08-06 12:15:00,47.36,47.48,47.36,47.47,36900.0,30.4019,30.4789,30.4019,30.4725,36900.0
2008-08-06 12:20:00,47.48,47.55,47.42,47.55,93700.0,30.4789,30.5239,30.4404,30.5239,93700.0
2008-08-06 12:25:00,47.55,47.56,47.49,47.51,35400.0,30.5239,30.5303,30.4854,30.4982,35400.0
2008-08-06 12:30:00,47.5,47.51,47.23,47.26,91300.0,30.4918,30.4982,30.3185,30.3377,91300.0
2008-08-06 12:35:00,47.26,47.43,47.24,47.42,74100.0,30.3377,30.4469,30.3249,30.4404,74100.0
2008-08-06 12:40:00,47.42,47.55,47.41,47.52,36700.0,30.4404,30.5239,30.434,30.5046,36700.0
2008-08-06 12:45:00,47.51,47.52,47.29,47.3,58600.0,30.4982,30.5046,30.357,30.3634,58600.0
2008-08-06 12:50:00,47.3,47.34,47.18,47.27,77500.0,30.3634,30.3891,30.2864,30.3441,77500.0
2008-08-06 12:55:00,47.26,47.27,47.13,47.26,105500.0,30.3377,30.3441,30.2543,30.3377,105500.0
2008-08-06 13:00:00,47.26,47.27,47.11,47.25,58100.0,30.3377,30.3441,30.2414,30.3313,58100.0
2008-08-06 13:05:00,47.24,47.34,47.24,47.33,39300.0,30.3249,30.3891,30.3249,30.3827,39300.0
2008-08-06 13:10:00,47.31,47.34,47.24,47.27,29700.0,30.3698,30.3891,30.3249,30.3441,29700.0
2008-08-06 13:15:00,47.26,47.4,47.25,47.32,49500.0,30.3377,30.4276,30.3313,30.3762,49500.0
2008-08-06 13:20:00,47.32,47.36,47.26,47.32,113300.0,30.3762,30.4019,30.3377,30.3762,113300.0
2008-08-06 13:25:00,47.33,47.4,47.33,47.35,39300.0,30.3827,30.4276,30.3827,30.3955,39300.0
2008-08-06 13:30:00,47.34,47.41,47.31,47.38,50800.0,30.3891,30.434,30.3698,30.4148,50800.0
2008-08-06 13:35:00,47.37,47.45,47.28,47.28,43400.0,30.4083,30.4597,30.3506,30.3506,43400.0
2008-08-06 13:40:00,47.28,47.28,47.2,47.2,72800.0,30.3506,30.3506,30.2992,30.2992,72800.0
2008-08-06 13:45:00,47.2,47.31,47.14,47.24,60200.0,30.2992,30.3698,30.2607,30.3249,60200.0
2008-08-06 13:50:00,47.24,47.24,47.0,47.08,90100.0,30.3249,30.3249,30.1708,30.2222,90100.0
2008-08-06 13:55:00,47.09,47.24,47.09,47.19,52400.0,30.2286,30.3249,30.2286,30.2928,52400.0
2008-08-06 14:00:00,47.19,47.26,47.14,47.22,63200.0,30.2928,30.3377,30.2607,30.312,63200.0
2008-08-06 14:05:00,47.22,47.25,47.17,47.17,37200.0,30.312,30.3313,30.2799,30.2799,37200.0
2008-08-06 14:10:00,47.17,47.35,47.17,47.31,51500.0,30.2799,30.3955,30.2799,30.3698,51500.0
2008-08-06 14:15:00,47.32,47.48,47.3,47.32,60100.0,30.3762,30.4789,30.3634,30.3762,60100.0
2008-08-06 14:20:00,47.31,47.48,47.3,47.39,64900.0,30.3698,30.4789,30.3634,30.4212,64900.0
2008-08-06 14:25:00,47.38,47.38,47.16,47.19,67200.0,30.4148,30.4148,30.2735,30.2928,67200.0
2008-08-06 14:30:00,47.18,47.38,47.18,47.36,55900.0,30.2864,30.4148,30.2864,30.4019,55900.0
2008-08-06 14:35:00,47.34,47.46,47.33,47.37,80200.0,30.3891,30.4661,30.3827,30.4083,80200.0
2008-08-06 14:40:00,47.37,47.54,47.36,47.49,75500.0,30.4083,30.5175,30.4019,30.4854,75500.0
2008-08-06 14:45:00,47.48,47.67,47.48,47.67,70900.0,30.4789,30.6009,30.4789,30.6009,70900.0
2008-08-06 14:50:00,47.68,47.8,47.65,47.73,115100.0,30.6073,30.6844,30.5881,30.6394,115100.0
2008-08-06 14:55:00,47.74,47.85,47.73,47.85,98500.0,30.6458,30.7165,30.6394,30.7165,98500.0
2008-08-06 15:00:00,47.84,47.95,47.84,47.95,161300.0,30.71,30.7807,30.71,30.7807,161300.0
2008-08-06 15:05:00,47.94,47.99,47.92,47.93,179000.0,30.7742,30.8063,30.7614,30.7678,179000.0
2008-08-06 15:10:00,47.93,47.96,47.85,47.87,234900.0,30.7678,30.7871,30.7165,30.7293,234900.0
2008-08-06 15:15:00,47.86,47.91,47.78,47.88,193700.0,30.7229,30.755,30.6715,30.7357,193700.0
2008-08-06 15:20:00,47.88,48.02,47.88,48.0,247300.0,30.7357,30.8256,30.7357,30.8128,247300.0
2008-08-06 15:25:00,48.0,48.01,47.94,47.94,182400.0,30.8128,30.8192,30.7742,30.7742,182400.0
2008-08-06 15:30:00,47.95,48.06,47.92,48.03,363500.0,30.7807,30.8513,30.7614,30.832,363500.0
2008-08-06 15:35:00,48.02,48.09,47.99,48.06,218500.0,30.8256,30.8705,30.8063,30.8513,218500.0
2008-08-06 15:40:00,48.05,48.11,47.93,47.99,207500.0,30.8448,30.8834,30.7678,30.8063,207500.0
2008-08-06 15:45:00,47.99,48.09,47.99,48.06,154700.0,30.8063,30.8705,30.8063,30.8513,154700.0
2008-08-06 15:50:00,48.07,48.09,48.03,48.06,178600.0,30.8577,30.8705,30.832,30.8513,178600.0
2008-08-06 15:55:00,48.06,48.09,48.05,48.07,229400.0,30.8513,30.8705,30.8448,30.8577,229400.0
2008-08-07 09:30:00,46.69,47.1,46.0,46.1,607100.0,29.9718,30.235,29.5289,29.5931,607100.0
2008-08-07 09:35:00,46.08,46.56,45.94,46.09,335200.0,29.5802,29.8884,29.4904,29.5867,335200.0
2008-08-07 09:40:00,46.07,46.54,45.99,46.48,350000.0,29.5738,29.8755,29.5225,29.837,350000.0
2008-08-07 09:45:00,46.45,46.62,46.34,46.49,187200.0,29.8178,29.9269,29.7471,29.8434,187200.0
2008-08-07 09:50:00,46.48,46.7,46.48,46.63,180300.0,29.837,29.9782,29.837,29.9333,180300.0
2008-08-07 09:55:00,46.64,46.65,46.45,46.59,151100.0,29.9397,29.9461,29.8178,29.9076,151100.0
2008-08-07 10:00:00,46.64,46.87,46.57,46.83,151900.0,29.9397,30.0874,29.8948,30.0617,151900.0
2008-08-07 10:05:00,46.83,46.99,46.8,46.93,225800.0,30.0617,30.1644,30.0424,30.1259,225800.0
2008-08-07 10:10:00,46.94,46.97,46.64,46.66,179000.0,30.1323,30.1516,29.9397,29.9526,179000.0
2008-08-07 10:15:00,46.65,46.82,46.59,46.61,158100.0,29.9461,30.0553,29.9076,29.9205,158100.0
2008-08-07 10:20:00,46.65,46.72,46.53,46.67,84600.0,29.9461,29.9911,29.8691,29.959,84600.0
2008-08-07 10:25:00,46.66,46.67,46.47,46.53,85000.0,29.9526,29.959,29.8306,29.8691,85000.0
2008-08-07 10:30:00,46.53,46.64,46.43,46.62,97000.0,29.8691,29.9397,29.8049,29.9269,97000.0
2008-08-07 10:35:00,46.62,46.62,46.25,46.41,196400.0,29.9269,29.9269,29.6894,29.7921,196400.0
2008-08-07 10:40:00,46.42,46.43,46.12,46.31,123500.0,29.7985,29.8049,29.6059,29.7279,123500.0
2008-08-07 10:45:00,46.31,46.36,46.12,46.22,84200.0,29.7279,29.76,29.6059,29.6701,84200.0
2008-08-07 10:50:00,46.22,46.39,46.22,46.35,47800.0,29.6701,29.7792,29.6701,29.7536,47800.0
2008-08-07 10:55:00,46.34,46.51,46.31,46.47,46800.0,29.7471,29.8563,29.7279,29.8306,46800.0
2008-08-07 11:00:00,46.48,46.54,46.26,46.26,54600.0,29.837,29.8755,29.6958,29.6958,54600.0
2008-08-07 11:05:00,46.26,46.56,46.22,46.5,76100.0,29.6958,29.8884,29.6701,29.8499,76100.0
2008-08-07 11:10:00,46.5,46.63,46.3,46.37,103500.0,29.8499,29.9333,29.7215,29.7664,103500.0
2008-08-07 11:15:00,46.38,46.41,46.21,46.22,43600.0,29.7728,29.7921,29.6637,29.6701,43600.0
2008-08-07 11:20:00,46.21,46.31,46.16,46.17,84600.0,29.6637,29.7279,29.6316,29.638,84600.0
2008-08-07 11:25:00,46.18,46.36,46.17,46.23,69500.0,29.6444,29.76,29.638,29.6765,69500.0
2008-08-07 11:30:00,46.24,46.26,46.14,46.15,119900.0,29.683,29.6958,29.6188,29.6252,119900.0
2008-08-07 11:35:00,46.15,46.2,46.07,46.16,134700.0,29.6252,29.6573,29.5738,29.6316,134700.0
2008-08-07 11:40:00,46.16,46.19,46.12,46.15,121700.0,29.6316,29.6509,29.6059,29.6252,121700.0
2008-08-07 11:45:00,46.14,46.32,46.13,46.27,131400.0,29.6188,29.7343,29.6123,29.7022,131400.0
2008-08-07 11:50:00,46.27,46.32,46.22,46.3,67400.0,29.7022,29.7343,29.6701,29.7215,67400.0
2008-08-07 11:55:00,46.3,46.31,46.11,46.17,69700.0,29.7215,29.7279,29.5995,29.638,69700.0
2008-08-07 12:00:00,46.17,46.19,46.07,46.12,42600.0,29.638,29.6509,29.5738,29.6059,42600.0
2008-08-07 12:05:00,46.12,46.12,46.0,46.01,75800.0,29.6059,29.6059,29.5289,29.5353,75800.0
2008-08-07 12:10:00,46.01,46.09,46.0,46.08,121600.0,29.5353,29.5867,29.5289,29.5802,121600.0
2008-08-07 12:15:00,46.08,46.16,46.05,46.08,111500.0,29.5802,29.6316,29.561,29.5802,111500.0
2008-08-07 12:20:00,46.08,46.1,46.01,46.08,44500.0,29.5802,29.5931,29.5353,29.5802,44500.0
2008-08-07 12:25:00,46.09,46.22,46.08,46.22,48600.0,29.5867,29.6701,29.5802,29.6701,48600.0
2008-08-07 12:30:00,46.23,46.3,46.19,46.3,54800.0,29.6765,29.7215,29.6509,29.7215,54800.0
2008-08-07 12:35:00,46.3,46.45,46.3,46.38,75200.0,29.7215,29.8178,29.7215,29.7728,75200.0
2008-08-07 12:40:00,46.37,46.48,46.3,46.3,61900.0,29.7664,29.837,29.7215,29.7215,61900.0
2008-08-07 12:45:00,46.29,46.65,46.28,46.54,83900.0,29.715,29.9461,29.7086,29.8755,83900.0
2008-08-07 12:50:00,46.54,46.6,46.43,46.54,83700.0,29.8755,29.914,29.8049,29.8755,83700.0
2008-08-07 12:55:00,46.55,46.61,46.45,46.5,81500.0,29.8819,29.9205,29.8178,29.8499,81500.0
2008-08-07 13:00:00,46.5,46.52,46.29,46.34,63800.0,29.8499,29.8627,29.715,29.7471,63800.0
2008-08-07 13:05:00,46.35,46.49,46.35,46.46,57100.0,29.7536,29.8434,29.7536,29.8242,57100.0
2008-08-07 13:10:00,46.46,46.55,46.44,46.54,60700.0,29.8242,29.8819,29.8113,29.8755,60700.0
2008-08-07 13:15:00,46.54,46.57,46.37,46.39,50400.0,29.8755,29.8948,29.7664,29.7792,50400.0
2008-08-07 13:20:00,46.39,46.44,46.36,46.44,21800.0,29.7792,29.8113,29.76,29.8113,21800.0
2008-08-07 13:25:00,46.43,46.56,46.36,46.56,41200.0,29.8049,29.8884,29.76,29.8884,41200.0
2008-08-07 13:30:00,46.55,46.6,46.37,46.41,76500.0,29.8819,29.914,29.7664,29.7921,76500.0
2008-08-07 13:35:00,46.41,46.52,46.31,46.46,41200.0,29.7921,29.8627,29.7279,29.8242,41200.0
2008-08-07 13:40:00,46.47,46.72,46.45,46.69,94100.0,29.8306,29.9911,29.8178,29.9718,94100.0
2008-08-07 13:45:00,46.67,46.71,46.62,46.66,102900.0,29.959,29.9847,29.9269,29.9526,102900.0
2008-08-07 13:50:00,46.65,46.69,46.61,46.64,21900.0,29.9461,29.9718,29.9205,29.9397,21900.0
2008-08-07 13:55:00,46.64,46.64,46.49,46.5,48800.0,29.9397,29.9397,29.8434,29.8499,48800.0
2008-08-07 14:00:00,46.5,46.54,46.45,46.45,53000.0,29.8499,29.8755,29.8178,29.8178,53000.0
2008-08-07 14:05:00,46.45,46.46,46.36,46.41,79000.0,29.8178,29.8242,29.76,29.7921,79000.0
2008-08-07 14:10:00,46.41,46.54,46.35,46.5,62400.0,29.7921,29.8755,29.7536,29.8499,62400.0
2008-08-07 14:15:00,46.51,46.53,46.35,46.4,76100.0,29.8563,29.8691,29.7536,29.7857,76100.0
2008-08-07 14:20:00,46.4,46.49,46.34,46.48,94500.0,29.7857,29.8434,29.7471,29.837,94500.0
2008-08-07 14:25:00,46.48,46.54,46.41,46.47,50700.0,29.837,29.8755,29.7921,29.8306,50700.0
2008-08-07 14:30:00,46.49,46.59,46.47,46.54,49000.0,29.8434,29.9076,29.8306,29.8755,49000.0
2008-08-07 14:35:00,46.55,46.55,46.41,46.46,36900.0,29.8819,29.8819,29.7921,29.8242,36900.0
2008-08-07 14:40:00,46.46,46.48,46.41,46.43,70300.0,29.8242,29.837,29.7921,29.8049,70300.0
2008-08-07 14:45:00,46.42,46.42,46.23,46.28,123100.0,29.7985,29.7985,29.6765,29.7086,123100.0
2008-08-07 14:50:00,46.28,46.35,46.24,46.32,100000.0,29.7086,29.7536,29.683,29.7343,100000.0
2008-08-07 14:55:00,46.32,46.36,46.21,46.21,67300.0,29.7343,29.76,29.6637,29.6637,67300.0
2008-08-07 15:00:00,46.21,46.32,46.1,46.17,145000.0,29.6637,29.7343,29.5931,29.638,145000.0
2008-08-07 15:05:00,46.15,46.24,46.07,46.23,109200.0,29.6252,29.683,29.5738,29.6765,109200.0
2008-08-07 15:10:00,46.21,46.23,46.07,46.16,96800.0,29.6637,29.6765,29.5738,29.6316,96800.0
2008-08-07 15:15:00,46.16,46.2,46.1,46.12,77900.0,29.6316,29.6573,29.5931,29.6059,77900.0
2008-08-07 15:20:00,46.12,46.15,46.05,46.1,88200.0,29.6059,29.6252,29.561,29.5931,88200.0
2008-08-07 15:25:00,46.1,46.23,46.09,46.15,114900.0,29.5931,29.6765,29.5867,29.6252,114900.0
2008-08-07 15:30:00,46.14,46.17,45.98,45.98,147300.0,29.6188,29.638,29.516,29.516,147300.0
2008-08-07 15:35:00,45.99,46.0,45.89,45.89,243800.0,29.5225,29.5289,29.4583,29.4583,243800.0
2008-08-07 15:40:00,45.89,45.96,45.8,45.85,267300.0,29.4583,29.5032,29.4005,29.4326,267300.0
2008-08-07 15:45:00,45.85,45.94,45.78,45.87,302800.0,29.4326,29.4904,29.3877,29.4454,302800.0
2008-08-07 15:50:00,45.87,46.01,45.87,46.01,246200.0,29.4454,29.5353,29.4454,29.5353,246200.0
2008-08-07 15:55:00,46.01,46.04,45.66,45.75,827300.0,29.5353,29.5546,29.3106,29.3684,827300.0
2008-08-08 09:30:00,45.8,46.42,45.8,46.38,134600.0,29.4005,29.7985,29.4005,29.7728,134600.0
2008-08-08 09:35:00,46.41,46.79,46.39,46.79,156100.0,29.7921,30.036,29.7792,30.036,156100.0
2008-08-08 09:40:00,46.79,46.94,46.65,46.79,161100.0,30.036,30.1323,29.9461,30.036,161100.0
2008-08-08 09:45:00,46.82,46.96,46.69,46.96,141900.0,30.0553,30.1451,29.9718,30.1451,141900.0
2008-08-08 09:50:00,46.95,47.23,46.92,47.11,473600.0,30.1387,30.3185,30.1195,30.2414,473600.0
2008-08-08 09:55:00,47.14,47.26,46.99,47.16,128600.0,30.2607,30.3377,30.1644,30.2735,128600.0
2008-08-08 10:00:00,47.21,47.35,47.11,47.3,145200.0,30.3056,30.3955,30.2414,30.3634,145200.0
2008-08-08 10:05:00,47.3,47.37,47.09,47.37,191400.0,30.3634,30.4083,30.2286,30.4083,191400.0
2008-08-08 10:10:00,47.37,47.57,47.3,47.3,314000.0,30.4083,30.5367,30.3634,30.3634,314000.0
2008-08-08 10:15:00,47.3,47.61,47.2,47.34,189000.0,30.3634,30.5624,30.2992,30.3891,189000.0
2008-08-08 10:20:00,47.34,47.6,47.22,47.44,190000.0,30.3891,30.556,30.312,30.4533,190000.0
2008-08-08 10:25:00,47.44,47.49,47.31,47.41,122100.0,30.4533,30.4854,30.3698,30.434,122100.0
2008-08-08 10:30:00,47.42,47.44,47.21,47.24,137000.0,30.4404,30.4533,30.3056,30.3249,137000.0
2008-08-08 10:35:00,47.24,47.31,47.08,47.09,123800.0,30.3249,30.3698,30.2222,30.2286,123800.0
2008-08-08 10:40:00,47.08,47.12,47.0,47.05,90900.0,30.2222,30.2479,30.1708,30.2029,90900.0
2008-08-08 10:45:00,47.03,47.19,47.02,47.17,112700.0,30.1901,30.2928,30.1837,30.2799,112700.0
2008-08-08 10:50:00,47.17,47.24,47.14,47.18,130800.0,30.2799,30.3249,30.2607,30.2864,130800.0
2008-08-08 10:55:00,47.17,47.27,46.97,47.07,116100.0,30.2799,30.3441,30.1516,30.2158,116100.0
2008-08-08 11:00:00,47.08,47.11,47.01,47.07,84500.0,30.2222,30.2414,30.1772,30.2158,84500.0
2008-08-08 11:05:00,47.07,47.08,46.78,46.83,154200.0,30.2158,30.2222,30.0296,30.0617,154200.0
2008-08-08 11:10:00,46.83,47.24,46.83,47.14,76900.0,30.0617,30.3249,30.0617,30.2607,76900.0
2008-08-08 11:15:00,47.16,47.21,46.98,47.06,84500.0,30.2735,30.3056,30.158,30.2093,84500.0
2008-08-08 11:20:00,47.06,47.12,46.93,47.01,66200.0,30.2093,30.2479,30.1259,30.1772,66200.0
2008-08-08 11:25:00,47.02,47.12,46.87,46.89,68200.0,30.1837,30.2479,30.0874,30.1002,68200.0
2008-08-08 11:30:00,46.9,47.18,46.9,47.16,106500.0,30.1066,30.2864,30.1066,30.2735,106500.0
2008-08-08 11:35:00,47.15,47.18,47.07,47.12,61400.0,30.2671,30.2864,30.2158,30.2479,61400.0
2008-08-08 11:40:00,47.12,47.16,47.07,47.11,64400.0,30.2479,30.2735,30.2158,30.2414,64400.0
2008-08-08 11:45:00,47.12,47.23,47.08,47.23,60900.0,30.2479,30.3185,30.2222,30.3185,60900.0
2008-08-08 11:50:00,47.24,47.38,47.16,47.35,79700.0,30.3249,30.4148,30.2735,30.3955,79700.0
2008-08-08 11:55:00,47.37,47.43,47.17,47.18,106700.0,30.4083,30.4469,30.2799,30.2864,106700.0
2008-08-08 12:00:00,47.18,47.28,47.13,47.19,54600.0,30.2864,30.3506,30.2543,30.2928,54600.0
2008-08-08 12:05:00,47.19,47.24,47.14,47.21,40900.0,30.2928,30.3249,30.2607,30.3056,40900.0
2008-08-08 12:10:00,47.21,47.38,47.2,47.36,32400.0,30.3056,30.4148,30.2992,30.4019,32400.0
2008-08-08 12:15:00,47.36,47.45,47.3,47.43,122000.0,30.4019,30.4597,30.3634,30.4469,122000.0
2008-08-08 12:20:00,47.43,47.47,47.33,47.43,74800.0,30.4469,30.4725,30.3827,30.4469,74800.0
2008-08-08 12:25:00,47.42,47.47,47.39,47.42,71900.0,30.4404,30.4725,30.4212,30.4404,71900.0
2008-08-08 12:30:00,47.41,47.48,47.35,47.41,74500.0,30.434,30.4789,30.3955,30.434,74500.0
2008-08-08 12:35:00,47.42,47.46,47.3,47.45,49200.0,30.4404,30.4661,30.3634,30.4597,49200.0
2008-08-08 12:40:00,47.45,47.47,47.39,47.4,39800.0,30.4597,30.4725,30.4212,30.4276,39800.0
2008-08-08 12:45:00,47.41,47.48,47.4,47.46,34000.0,30.434,30.4789,30.4276,30.4661,34000.0
2008-08-08 12:50:00,47.47,47.47,47.42,47.45,44400.0,30.4725,30.4725,30.4404,30.4597,44400.0
2008-08-08 12:55:00,47.45,47.47,47.43,47.47,48900.0,30.4597,30.4725,30.4469,30.4725,48900.0
2008-08-08 13:00:00,47.47,47.62,47.47,47.62,64100.0,30.4725,30.5688,30.4725,30.5688,64100.0
2008-08-08 13:05:00,47.62,47.76,47.61,47.71,136800.0,30.5688,30.6587,30.5624,30.6266,136800.0
2008-08-08 13:10:00,47.72,47.74,47.64,47.66,113900.0,30.633,30.6458,30.5817,30.5945,113900.0
2008-08-08 13:15:00,47.65,47.69,47.6,47.66,63400.0,30.5881,30.6138,30.556,30.5945,63400.0
2008-08-08 13:20:00,47.65,47.73,47.65,47.69,130100.0,30.5881,30.6394,30.5881,30.6138,130100.0
2008-08-08 13:25:00,47.69,47.83,47.65,47.78,132900.0,30.6138,30.7036,30.5881,30.6715,132900.0
2008-08-08 13:30:00,47.77,47.94,47.76,47.92,110000.0,30.6651,30.7742,30.6587,30.7614,110000.0
2008-08-08 13:35:00,47.92,47.95,47.85,47.87,81700.0,30.7614,30.7807,30.7165,30.7293,81700.0
2008-08-08 13:40:00,47.88,47.99,47.81,47.83,106400.0,30.7357,30.8063,30.6908,30.7036,106400.0
2008-08-08 13:45:00,47.84,47.99,47.84,47.99,106100.0,30.71,30.8063,30.71,30.8063,106100.0
2008-08-08 13:50:00,47.99,48.09,47.99,47.99,156300.0,30.8063,30.8705,30.8063,30.8063,156300.0
2008-08-08 13:55:00,48.0,48.04,47.94,47.98,50700.0,30.8128,30.8384,30.7742,30.7999,50700.0
2008-08-08 14:00:00,47.98,48.07,47.95,48.05,90500.0,30.7999,30.8577,30.7807,30.8448,90500.0
2008-08-08 14:05:00,48.03,48.03,47.97,48.0,96900.0,30.832,30.832,30.7935,30.8128,96900.0
2008-08-08 14:10:00,48.0,48.05,47.91,48.01,99600.0,30.8128,30.8448,30.755,30.8192,99600.0
2008-08-08 14:15:00,48.0,48.07,47.99,48.07,105400.0,30.8128,30.8577,30.8063,30.8577,105400.0
2008-08-08 14:20:00,48.07,48.23,48.07,48.19,186300.0,30.8577,30.9604,30.8577,30.9347,186300.0
2008-08-08 14:25:00,48.2,48.25,48.07,48.25,109900.0,30.9411,30.9732,30.8577,30.9732,109900.0
2008-08-08 14:30:00,48.25,48.32,48.17,48.23,112000.0,30.9732,31.0182,30.9219,30.9604,112000.0
2008-08-08 14:35:00,48.24,48.34,48.23,48.34,101200.0,30.9668,31.031,30.9604,31.031,101200.0
2008-08-08 14:40:00,48.33,48.39,48.3,48.34,104800.0,31.0246,31.0631,31.0053,31.031,104800.0
2008-08-08 14:45:00,48.33,48.42,48.32,48.42,158800.0,31.0246,31.0824,31.0182,31.0824,158800.0
2008-08-08 14:50:00,48.42,48.5,48.39,48.5,156600.0,31.0824,31.1337,31.0631,31.1337,156600.0
2008-08-08 14:55:00,48.49,48.51,48.45,48.5,171500.0,31.1273,31.1401,31.1016,31.1337,171500.0
2008-08-08 15:00:00,48.5,48.6,48.43,48.6,193400.0,31.1337,31.1979,31.0888,31.1979,193400.0
2008-08-08 15:05:00,48.59,48.59,48.4,48.53,148200.0,31.1915,31.1915,31.0695,31.153,148200.0
2008-08-08 15:10:00,48.53,48.66,48.49,48.55,185300.0,31.153,31.2364,31.1273,31.1658,185300.0
2008-08-08 15:15:00,48.56,48.58,48.43,48.5,150200.0,31.1722,31.1851,31.0888,31.1337,150200.0
2008-08-08 15:20:00,48.5,48.61,48.5,48.56,147000.0,31.1337,31.2043,31.1337,31.1722,147000.0
2008-08-08 15:25:00,48.56,48.7,48.55,48.64,177300.0,31.1722,31.2621,31.1658,31.2236,177300.0
2008-08-08 15:30:00,48.64,48.69,48.58,48.6,323100.0,31.2236,31.2557,31.1851,31.1979,323100.0
2008-08-08 15:35:00,48.61,48.66,48.56,48.65,280200.0,31.2043,31.2364,31.1722,31.23,280200.0
2008-08-08 15:40:00,48.65,48.83,48.63,48.74,406400.0,31.23,31.3456,31.2172,31.2878,406400.0
2008-08-08 15:45:00,48.73,48.89,48.7,48.79,443600.0,31.2814,31.3841,31.2621,31.3199,443600.0
2008-08-08 15:50:00,48.79,48.84,48.64,48.65,496700.0,31.3199,31.352,31.2236,31.23,496700.0
2008-08-08 15:55:00,48.65,48.8,48.56,48.67,745700.0,31.23,31.3263,31.1722,31.2428,745700.0
2008-08-11 09:30:00,48.63,48.63,48.06,48.45,223800.0,31.2172,31.2172,30.8513,31.1016,223800.0
2008-08-11 09:35:00,48.45,48.67,48.4,48.66,132500.0,31.1016,31.2428,31.0695,31.2364,132500.0
2008-08-11 09:40:00,48.66,49.03,48.65,48.96,125800.0,31.2364,31.4739,31.23,31.429,125800.0
2008-08-11 09:45:00,48.95,49.13,48.76,48.84,124500.0,31.4226,31.5381,31.3006,31.352,124500.0
2008-08-11 09:50:00,48.85,49.05,48.75,49.05,118600.0,31.3584,31.4868,31.2942,31.4868,118600.0
2008-08-11 09:55:00,49.06,49.29,48.96,49.29,183600.0,31.4932,31.6408,31.429,31.6408,183600.0
2008-08-11 10:00:00,49.29,49.33,49.13,49.32,279200.0,31.6408,31.6665,31.5381,31.6601,279200.0
2008-08-11 10:05:00,49.31,49.55,49.3,49.49,411500.0,31.6537,31.8077,31.6473,31.7692,411500.0
2008-08-11 10:10:00,49.49,49.72,49.47,49.68,278200.0,31.7692,31.9169,31.7564,31.8912,278200.0
2008-08-11 10:15:00,49.68,49.97,49.63,49.9,429800.0,31.8912,32.0774,31.8591,32.0324,429800.0
2008-08-11 10:20:00,49.9,50.27,49.52,50.18,560300.0,32.0324,32.2699,31.7885,32.2122,560300.0
2008-08-11 10:25:00,50.18,50.23,49.82,49.91,278100.0,32.2122,32.2443,31.9811,32.0388,278100.0
2008-08-11 10:30:00,49.91,50.16,49.9,49.92,222500.0,32.0388,32.1993,32.0324,32.0453,222500.0
2008-08-11 10:35:00,49.93,49.95,49.68,49.79,259400.0,32.0517,32.0645,31.8912,31.9618,259400.0
2008-08-11 10:40:00,49.8,50.02,49.79,50.02,153200.0,31.9682,32.1095,31.9618,32.1095,153200.0
2008-08-11 10:45:00,50.01,50.11,50.0,50.0,124600.0,32.103,32.1672,32.0966,32.0966,124600.0
2008-08-11 10:50:00,50.0,50.15,49.98,50.11,131800.0,32.0966,32.1929,32.0838,32.1672,131800.0
2008-08-11 10:55:00,50.11,50.28,50.09,50.25,164300.0,32.1672,32.2764,32.1544,32.2571,164300.0
2008-08-11 11:00:00,50.25,50.5,50.25,50.48,211300.0,32.2571,32.4176,32.2571,32.4047,211300.0
2008-08-11 11:05:00,50.49,50.5,50.33,50.4,315100.0,32.4112,32.4176,32.3085,32.3534,315100.0
2008-08-11 11:10:00,50.39,50.42,50.2,50.2,109600.0,32.347,32.3662,32.225,32.225,109600.0
2008-08-11 11:15:00,50.22,50.36,50.2,50.35,92900.0,32.2378,32.3277,32.225,32.3213,92900.0
2008-08-11 11:20:00,50.36,50.36,50.09,50.12,138300.0,32.3277,32.3277,32.1544,32.1736,138300.0
2008-08-11 11:25:00,50.12,50.45,50.11,50.39,137700.0,32.1736,32.3855,32.1672,32.347,137700.0
2008-08-11 11:30:00,50.39,50.4,50.3,50.32,153800.0,32.347,32.3534,32.2892,32.302,153800.0
2008-08-11 11:35:00,50.32,50.51,50.29,50.51,211300.0,32.302,32.424,32.2828,32.424,211300.0
2008-08-11 11:40:00,50.51,50.51,50.38,50.49,170600.0,32.424,32.424,32.3406,32.4112,170600.0
2008-08-11 11:45:00,50.5,50.57,50.45,50.48,222500.0,32.4176,32.4625,32.3855,32.4047,222500.0
2008-08-11 11:50:00,50.48,50.65,50.45,50.64,151900.0,32.4047,32.5139,32.3855,32.5075,151900.0
2008-08-11 11:55:00,50.64,50.67,50.52,50.57,170500.0,32.5075,32.5267,32.4304,32.4625,170500.0
2008-08-11 12:00:00,50.57,50.9,50.56,50.86,376500.0,32.4625,32.6744,32.4561,32.6487,376500.0
2008-08-11 12:05:00,50.86,51.0,50.84,50.96,224500.0,32.6487,32.7385,32.6358,32.7129,224500.0
2008-08-11 12:10:00,50.96,51.09,50.86,51.07,255700.0,32.7129,32.7963,32.6487,32.7835,255700.0
2008-08-11 12:15:00,51.07,51.25,51.05,51.21,210400.0,32.7835,32.899,32.7706,32.8734,210400.0
2008-08-11 12:20:00,51.21,51.53,51.2,51.53,403400.0,32.8734,33.0788,32.8669,33.0788,403400.0
2008-08-11 12:25:00,51.53,51.73,51.45,51.7,313100.0,33.0788,33.2072,33.0274,33.1879,313100.0
2008-08-11 12:30:00,51.7,51.71,51.63,51.65,267900.0,33.1879,33.1943,33.143,33.1558,267900.0
2008-08-11 12:35:00,51.65,51.86,51.65,51.86,246800.0,33.1558,33.2906,33.1558,33.2906,246800.0
2008-08-11 12:40:00,51.86,52.14,51.84,52.14,356200.0,33.2906,33.4704,33.2778,33.4704,356200.0
2008-08-11 12:45:00,52.13,52.28,52.08,52.27,474700.0,33.4639,33.5602,33.4318,33.5538,474700.0
2008-08-11 12:50:00,52.27,52.36,52.0,52.16,611900.0,33.5538,33.6116,33.3805,33.4832,611900.0
2008-08-11 12:55:00,52.16,52.24,52.0,52.0,528800.0,33.4832,33.5345,33.3805,33.3805,528800.0
2008-08-11 13:00:00,52.01,52.01,51.68,51.76,814200.0,33.3869,33.3869,33.1751,33.2264,814200.0
2008-08-11 13:05:00,51.75,51.88,51.75,51.87,568100.0,33.22,33.3034,33.22,33.297,568100.0
2008-08-11 13:10:00,51.87,52.02,51.86,51.97,338500.0,33.297,33.3933,33.2906,33.3612,338500.0
2008-08-11 13:15:00,51.97,52.13,51.96,52.01,523700.0,33.3612,33.4639,33.3548,33.3869,523700.0
2008-08-11 13:20:00,52.0,52.35,51.98,52.35,253900.0,33.3805,33.6052,33.3676,33.6052,253900.0
2008-08-11 13:25:00,52.36,52.47,52.31,52.47,412700.0,33.6116,33.6822,33.5795,33.6822,412700.0
2008-08-11 13:30:00,52.45,52.82,52.42,52.74,595400.0,33.6694,33.9069,33.6501,33.8555,595400.0
2008-08-11 13:35:00,52.74,52.79,52.5,52.55,465200.0,33.8555,33.8876,33.7014,33.7335,465200.0
2008-08-11 13:40:00,52.55,52.66,52.46,52.62,672500.0,33.7335,33.8042,33.6758,33.7785,672500.0
2008-08-11 13:45:00,52.62,52.82,52.5,52.79,361200.0,33.7785,33.9069,33.7014,33.8876,361200.0
2008-08-11 13:50:00,52.8,52.94,52.76,52.92,248500.0,33.894,33.9839,33.8683,33.9711,248500.0
2008-08-11 13:55:00,52.91,53.13,52.74,52.77,414300.0,33.9646,34.1059,33.8555,33.8748,414300.0
2008-08-11 14:00:00,52.77,52.82,52.29,52.68,240700.0,33.8748,33.9069,33.5666,33.817,240700.0
2008-08-11 14:05:00,52.71,52.81,52.66,52.79,170400.0,33.8363,33.9004,33.8042,33.8876,170400.0
2008-08-11 14:10:00,52.78,52.79,52.55,52.57,237900.0,33.8812,33.8876,33.7335,33.7464,237900.0
2008-08-11 14:15:00,52.58,52.61,52.5,52.55,338100.0,33.7528,33.7721,33.7014,33.7335,338100.0
2008-08-11 14:20:00,52.55,52.56,52.35,52.5,544800.0,33.7335,33.74,33.6052,33.7014,544800.0
2008-08-11 14:25:00,52.5,52.62,52.35,52.36,606800.0,33.7014,33.7785,33.6052,33.6116,606800.0
2008-08-11 14:30:00,52.36,52.38,51.85,51.87,684900.0,33.6116,33.6244,33.2842,33.297,684900.0
2008-08-11 14:35:00,51.87,52.08,51.68,52.07,561900.0,33.297,33.4318,33.1751,33.4254,561900.0
2008-08-11 14:40:00,52.07,52.07,51.85,51.88,391200.0,33.4254,33.4254,33.2842,33.3034,391200.0
2008-08-11 14:45:00,51.88,51.95,51.77,51.84,299800.0,33.3034,33.3484,33.2328,33.2778,299800.0
2008-08-11 14:50:00,51.85,51.93,51.51,51.54,218700.0,33.2842,33.3355,33.0659,33.0852,218700.0
2008-08-11 14:55:00,51.53,51.7,51.5,51.6,470400.0,33.0788,33.1879,33.0595,33.1237,470400.0
2008-08-11 15:00:00,51.6,51.92,51.56,51.88,304400.0,33.1237,33.3291,33.098,33.3034,304400.0
2008-08-11 15:05:00,51.88,51.93,51.72,51.73,352500.0,33.3034,33.3355,33.2007,33.2072,352500.0
2008-08-11 15:10:00,51.73,51.73,51.5,51.55,311400.0,33.2072,33.2072,33.0595,33.0916,311400.0
2008-08-11 15:15:00,51.55,51.58,51.31,51.31,324700.0,33.0916,33.1109,32.9375,32.9375,324700.0
2008-08-11 15:20:00,51.32,51.35,51.12,51.12,547000.0,32.944,32.9632,32.8156,32.8156,547000.0
2008-08-11 15:25:00,51.13,51.13,51.0,51.08,634600.0,32.822,32.822,32.7385,32.7899,634600.0
2008-08-11 15:30:00,51.08,51.08,50.71,50.75,603800.0,32.7899,32.7899,32.5524,32.5781,603800.0
2008-08-11 15:35:00,50.76,51.07,50.74,50.94,395300.0,32.5845,32.7835,32.5716,32.7,395300.0
2008-08-11 15:40:00,50.94,51.3,50.94,51.22,287800.0,32.7,32.9311,32.7,32.8798,287800.0
2008-08-11 15:45:00,51.21,51.21,51.01,51.09,369900.0,32.8734,32.8734,32.745,32.7963,369900.0
2008-08-11 15:50:00,51.09,51.4,51.08,51.39,504600.0,32.7963,32.9953,32.7899,32.9889,504600.0
2008-08-11 15:55:00,51.39,51.46,51.32,51.38,727400.0,32.9889,33.0338,32.944,32.9825,727400.0
2008-08-12 09:30:00,50.53,51.1,50.01,50.49,410000.0,32.4368,32.8027,32.103,32.4112,410000.0
2008-08-12 09:35:00,50.48,50.64,50.25,50.3,331400.0,32.4047,32.5075,32.2571,32.2892,331400.0
2008-08-12 09:40:00,50.26,50.5,50.08,50.44,313200.0,32.2635,32.4176,32.148,32.3791,313200.0
2008-08-12 09:45:00,50.45,50.55,50.12,50.15,403800.0,32.3855,32.4497,32.1736,32.1929,403800.0
2008-08-12 09:50:00,50.15,50.18,49.96,49.99,292900.0,32.1929,32.2122,32.0709,32.0902,292900.0
2008-08-12 09:55:00,49.99,50.25,49.95,50.24,162500.0,32.0902,32.2571,32.0645,32.2507,162500.0
2008-08-12 10:00:00,50.24,50.4,50.08,50.24,227000.0,32.2507,32.3534,32.148,32.2507,227000.0
2008-08-12 10:05:00,50.24,50.32,50.0,50.01,237800.0,32.2507,32.302,32.0966,32.103,237800.0
2008-08-12 10:10:00,50.02,50.25,49.68,49.94,559900.0,32.1095,32.2571,31.8912,32.0581,559900.0
2008-08-12 10:15:00,49.95,50.09,49.84,49.94,102400.0,32.0645,32.1544,31.9939,32.0581,102400.0
2008-08-12 10:20:00,49.92,50.04,49.86,49.95,109500.0,32.0453,32.1223,32.0067,32.0645,109500.0
2008-08-12 10:25:00,49.96,50.01,49.87,49.91,260900.0,32.0709,32.103,32.0132,32.0388,260900.0
2008-08-12 10:30:00,49.91,49.97,49.73,49.75,265300.0,32.0388,32.0774,31.9233,31.9361,265300.0
2008-08-12 10:35:00,49.76,50.02,49.76,49.94,177100.0,31.9426,32.1095,31.9426,32.0581,177100.0
2008-08-12 10:40:00,49.94,50.07,49.91,50.01,137900.0,32.0581,32.1416,32.0388,32.103,137900.0
2008-08-12 10:45:00,50.0,50.02,49.73,49.88,174200.0,32.0966,32.1095,31.9233,32.0196,174200.0
2008-08-12 10:50:00,49.88,49.97,49.82,49.88,191500.0,32.0196,32.0774,31.9811,32.0196,191500.0
2008-08-12 10:55:00,49.88,49.96,49.78,49.8,287500.0,32.0196,32.0709,31.9554,31.9682,287500.0
2008-08-12 11:00:00,49.8,49.87,49.74,49.75,256300.0,31.9682,32.0132,31.9297,31.9361,256300.0
2008-08-12 11:05:00,49.75,49.86,49.74,49.84,287200.0,31.9361,32.0067,31.9297,31.9939,287200.0
2008-08-12 11:10:00,49.85,50.07,49.82,50.04,148700.0,32.0003,32.1416,31.9811,32.1223,148700.0
2008-08-12 11:15:00,50.04,50.05,49.9,49.98,111500.0,32.1223,32.1287,32.0324,32.0838,111500.0
2008-08-12 11:20:00,49.99,50.05,49.9,50.02,153600.0,32.0902,32.1287,32.0324,32.1095,153600.0
2008-08-12 11:25:00,50.02,50.42,50.02,50.37,255800.0,32.1095,32.3662,32.1095,32.3341,255800.0
2008-08-12 11:30:00,50.36,50.43,50.2,50.27,71600.0,32.3277,32.3726,32.225,32.2699,71600.0
2008-08-12 11:35:00,50.26,50.27,50.04,50.07,48700.0,32.2635,32.2699,32.1223,32.1416,48700.0
2008-08-12 11:40:00,50.07,50.21,50.05,50.09,129900.0,32.1416,32.2314,32.1287,32.1544,129900.0
2008-08-12 11:45:00,50.08,50.24,50.03,50.08,107700.0,32.148,32.2507,32.1159,32.148,107700.0
2008-08-12 11:50:00,50.08,50.28,50.01,50.19,109800.0,32.148,32.2764,32.103,32.2186,109800.0
2008-08-12 11:55:00,50.18,50.29,50.14,50.28,121800.0,32.2122,32.2828,32.1865,32.2764,121800.0
2008-08-12 12:00:00,50.28,50.43,50.26,50.35,91800.0,32.2764,32.3726,32.2635,32.3213,91800.0
2008-08-12 12:05:00,50.35,50.42,50.25,50.25,157900.0,32.3213,32.3662,32.2571,32.2571,157900.0
2008-08-12 12:10:00,50.25,50.39,50.23,50.26,81700.0,32.2571,32.347,32.2443,32.2635,81700.0
2008-08-12 12:15:00,50.26,50.34,50.21,50.26,54800.0,32.2635,32.3149,32.2314,32.2635,54800.0
2008-08-12 12:20:00,50.26,50.32,50.21,50.29,113200.0,32.2635,32.302,32.2314,32.2828,113200.0
2008-08-12 12:25:00,50.29,50.39,50.27,50.28,54500.0,32.2828,32.347,32.2699,32.2764,54500.0
2008-08-12 12:30:00,50.27,50.38,50.26,50.32,161400.0,32.2699,32.3406,32.2635,32.302,161400.0
2008-08-12 12:35:00,50.32,50.34,50.25,50.3,70100.0,32.302,32.3149,32.2571,32.2892,70100.0
2008-08-12 12:40:00,50.29,50.57,50.28,50.53,138300.0,32.2828,32.4625,32.2764,32.4368,138300.0
2008-08-12 12:45:00,50.53,50.59,50.46,50.54,159300.0,32.4368,32.4754,32.3919,32.4433,159300.0
2008-08-12 12:50:00,50.55,50.57,50.5,50.55,92800.0,32.4497,32.4625,32.4176,32.4497,92800.0
2008-08-12 12:55:00,50.55,50.78,50.51,50.76,96100.0,32.4497,32.5973,32.424,32.5845,96100.0
2008-08-12 13:00:00,50.75,50.83,50.66,50.67,113000.0,32.5781,32.6294,32.5203,32.5267,113000.0
2008-08-12 13:05:00,50.65,50.66,50.44,50.53,120200.0,32.5139,32.5203,32.3791,32.4368,120200.0
2008-08-12 13:10:00,50.53,50.61,50.45,50.47,115600.0,32.4368,32.4882,32.3855,32.3983,115600.0
2008-08-12 13:15:00,50.47,50.63,50.43,50.56,65000.0,32.3983,32.501,32.3726,32.4561,65000.0
2008-08-12 13:20:00,50.56,50.69,50.51,50.67,105200.0,32.4561,32.5395,32.424,32.5267,105200.0
2008-08-12 13:25:00,50.67,50.68,50.55,50.55,105800.0,32.5267,32.5331,32.4497,32.4497,105800.0
2008-08-12 13:30:00,50.55,50.57,50.43,50.5,90800.0,32.4497,32.4625,32.3726,32.4176,90800.0
2008-08-12 13:35:00,50.5,50.52,50.45,50.47,67600.0,32.4176,32.4304,32.3855,32.3983,67600.0
2008-08-12 13:40:00,50.47,50.47,50.29,50.3,132400.0,32.3983,32.3983,32.2828,32.2892,132400.0
2008-08-12 13:45:00,50.3,50.33,50.19,50.19,79200.0,32.2892,32.3085,32.2186,32.2186,79200.0
2008-08-12 13:50:00,50.19,50.22,50.06,50.07,172000.0,32.2186,32.2378,32.1351,32.1416,172000.0
2008-08-12 13:55:00,50.07,50.09,49.93,49.97,229300.0,32.1416,32.1544,32.0517,32.0774,229300.0
2008-08-12 14:00:00,49.97,50.35,49.91,49.94,436000.0,32.0774,32.3213,32.0388,32.0581,436000.0
2008-08-12 14:05:00,49.94,50.02,49.91,49.94,189700.0,32.0581,32.1095,32.0388,32.0581,189700.0
2008-08-12 14:10:00,49.94,50.0,49.9,50.0,150300.0,32.0581,32.0966,32.0324,32.0966,150300.0
2008-08-12 14:15:00,50.0,50.02,49.9,49.9,122100.0,32.0966,32.1095,32.0324,32.0324,122100.0
2008-08-12 14:20:00,49.91,50.0,49.89,49.93,221300.0,32.0388,32.0966,32.026,32.0517,221300.0
2008-08-12 14:25:00,49.93,50.06,49.89,50.01,254500.0,32.0517,32.1351,32.026,32.103,254500.0
2008-08-12 14:30:00,50.01,50.02,49.94,49.96,98700.0,32.103,32.1095,32.0581,32.0709,98700.0
2008-08-12 14:35:00,49.96,49.99,49.93,49.95,90700.0,32.0709,32.0902,32.0517,32.0645,90700.0
2008-08-12 14:40:00,49.95,49.96,49.81,49.83,142000.0,32.0645,32.0709,31.9746,31.9875,142000.0
2008-08-12 14:45:00,49.83,49.91,49.79,49.8,155300.0,31.9875,32.0388,31.9618,31.9682,155300.0
2008-08-12 14:50:00,49.8,49.88,49.76,49.83,116100.0,31.9682,32.0196,31.9426,31.9875,116100.0
2008-08-12 14:55:00,49.81,49.84,49.67,49.68,150000.0,31.9746,31.9939,31.8848,31.8912,150000.0
2008-08-12 15:00:00,49.68,49.71,49.5,49.56,648900.0,31.8912,31.9105,31.7757,31.8142,648900.0
2008-08-12 15:05:00,49.55,49.64,49.53,49.58,219400.0,31.8077,31.8655,31.7949,31.827,219400.0
2008-08-12 15:10:00,49.59,49.63,49.39,49.45,327100.0,31.8334,31.8591,31.705,31.7436,327100.0
2008-08-12 15:15:00,49.46,49.46,49.29,49.44,322400.0,31.75,31.75,31.6408,31.7371,322400.0
2008-08-12 15:20:00,49.44,49.48,49.32,49.48,322700.0,31.7371,31.7628,31.6601,31.7628,322700.0
2008-08-12 15:25:00,49.48,49.67,49.44,49.53,203700.0,31.7628,31.8848,31.7371,31.7949,203700.0
2008-08-12 15:30:00,49.52,49.52,49.22,49.22,228200.0,31.7885,31.7885,31.5959,31.5959,228200.0
2008-08-12 15:35:00,49.22,49.42,49.09,49.2,478100.0,31.5959,31.7243,31.5125,31.5831,478100.0
2008-08-12 15:40:00,49.21,49.38,49.06,49.3,424400.0,31.5895,31.6986,31.4932,31.6473,424400.0
2008-08-12 15:45:00,49.3,49.45,49.21,49.42,312900.0,31.6473,31.7436,31.5895,31.7243,312900.0
2008-08-12 15:50:00,49.42,49.44,49.26,49.35,289200.0,31.7243,31.7371,31.6216,31.6794,289200.0
2008-08-12 15:55:00,49.35,49.4,49.26,49.34,438900.0,31.6794,31.7115,31.6216,31.6729,438900.0
2008-08-13 09:30:00,48.83,48.99,48.5,48.86,184900.0,31.3456,31.4483,31.1337,31.3648,184900.0
2008-08-13 09:35:00,48.85,48.86,48.4,48.42,161300.0,31.3584,31.3648,31.0695,31.0824,161300.0
2008-08-13 09:40:00,48.41,48.47,48.22,48.36,134900.0,31.0759,31.1145,30.954,31.0438,134900.0
2008-08-13 09:45:00,48.36,48.42,48.13,48.27,230600.0,31.0438,31.0824,30.8962,30.9861,230600.0
2008-08-13 09:50:00,48.25,48.25,47.94,48.13,239600.0,30.9732,30.9732,30.7742,30.8962,239600.0
2008-08-13 09:55:00,48.11,48.37,48.11,48.3,220300.0,30.8834,31.0503,30.8834,31.0053,220300.0
2008-08-13 10:00:00,48.3,48.44,48.25,48.31,190300.0,31.0053,31.0952,30.9732,31.0118,190300.0
2008-08-13 10:05:00,48.33,48.44,48.27,48.35,211900.0,31.0246,31.0952,30.9861,31.0374,211900.0
2008-08-13 10:10:00,48.34,48.39,48.25,48.36,144100.0,31.031,31.0631,30.9732,31.0438,144100.0
2008-08-13 10:15:00,48.36,48.47,48.36,48.44,166700.0,31.0438,31.1145,31.0438,31.0952,166700.0
2008-08-13 10:20:00,48.44,48.45,48.3,48.36,95000.0,31.0952,31.1016,31.0053,31.0438,95000.0
2008-08-13 10:25:00,48.36,48.39,48.12,48.13,73800.0,31.0438,31.0631,30.8898,30.8962,73800.0
2008-08-13 10:30:00,48.11,48.15,47.99,48.0,118200.0,30.8834,30.909,30.8063,30.8128,118200.0
2008-08-13 10:35:00,48.0,48.17,47.97,48.07,246300.0,30.8128,30.9219,30.7935,30.8577,246300.0
2008-08-13 10:40:00,48.04,48.07,47.9,47.94,158400.0,30.8384,30.8577,30.7486,30.7742,158400.0
2008-08-13 10:45:00,47.93,48.12,47.91,48.08,174000.0,30.7678,30.8898,30.755,30.8641,174000.0
2008-08-13 10:50:00,48.08,48.18,48.01,48.11,68800.0,30.8641,30.9283,30.8192,30.8834,68800.0
2008-08-13 10:55:00,48.09,48.31,48.09,48.3,80000.0,30.8705,31.0118,30.8705,31.0053,80000.0
2008-08-13 11:00:00,48.3,48.39,48.29,48.34,129200.0,31.0053,31.0631,30.9989,31.031,129200.0
2008-08-13 11:05:00,48.34,48.41,48.05,48.1,119300.0,31.031,31.0759,30.8448,30.8769,119300.0
2008-08-13 11:10:00,48.11,48.12,47.96,47.99,133600.0,30.8834,30.8898,30.7871,30.8063,133600.0
2008-08-13 11:15:00,48.0,48.21,47.98,48.18,90600.0,30.8128,30.9476,30.7999,30.9283,90600.0
2008-08-13 11:20:00,48.2,48.2,48.05,48.1,65300.0,30.9411,30.9411,30.8448,30.8769,65300.0
2008-08-13 11:25:00,48.09,48.15,47.99,48.08,57300.0,30.8705,30.909,30.8063,30.8641,57300.0
2008-08-13 11:30:00,48.07,48.08,47.87,47.98,62900.0,30.8577,30.8641,30.7293,30.7999,62900.0
2008-08-13 11:35:00,47.96,48.14,47.9,48.09,63500.0,30.7871,30.9026,30.7486,30.8705,63500.0
2008-08-13 11:40:00,48.07,48.1,47.8,47.95,69000.0,30.8577,30.8769,30.6844,30.7807,69000.0
2008-08-13 11:45:00,47.93,47.95,47.74,47.75,79200.0,30.7678,30.7807,30.6458,30.6523,79200.0
2008-08-13 11:50:00,47.76,47.88,47.64,47.75,299500.0,30.6587,30.7357,30.5817,30.6523,299500.0
2008-08-13 11:55:00,47.75,47.82,47.75,47.77,89700.0,30.6523,30.6972,30.6523,30.6651,89700.0
2008-08-13 12:00:00,47.76,47.92,47.75,47.92,93400.0,30.6587,30.7614,30.6523,30.7614,93400.0
2008-08-13 12:05:00,47.92,47.96,47.73,47.75,57900.0,30.7614,30.7871,30.6394,30.6523,57900.0
2008-08-13 12:10:00,47.74,47.83,47.71,47.78,35400.0,30.6458,30.7036,30.6266,30.6715,35400.0
2008-08-13 12:15:00,47.77,47.83,47.71,47.79,44200.0,30.6651,30.7036,30.6266,30.6779,44200.0
2008-08-13 12:20:00,47.78,47.9,47.72,47.85,59000.0,30.6715,30.7486,30.633,30.7165,59000.0
2008-08-13 12:25:00,47.86,47.88,47.82,47.86,21800.0,30.7229,30.7357,30.6972,30.7229,21800.0
2008-08-13 12:30:00,47.85,48.02,47.82,48.0,51900.0,30.7165,30.8256,30.6972,30.8128,51900.0
2008-08-13 12:35:00,47.99,48.03,47.92,47.92,48700.0,30.8063,30.832,30.7614,30.7614,48700.0
2008-08-13 12:40:00,47.92,48.02,47.84,48.0,54500.0,30.7614,30.8256,30.71,30.8128,54500.0
2008-08-13 12:45:00,48.0,48.07,47.94,48.04,167300.0,30.8128,30.8577,30.7742,30.8384,167300.0
2008-08-13 12:50:00,48.04,48.12,48.03,48.1,40100.0,30.8384,30.8898,30.832,30.8769,40100.0
2008-08-13 12:55:00,48.11,48.26,48.09,48.23,62000.0,30.8834,30.9797,30.8705,30.9604,62000.0
2008-08-13 13:00:00,48.22,48.27,48.15,48.22,73900.0,30.954,30.9861,30.909,30.954,73900.0
2008-08-13 13:05:00,48.23,48.23,47.95,47.96,105900.0,30.9604,30.9604,30.7807,30.7871,105900.0
2008-08-13 13:10:00,47.97,47.98,47.87,47.9,68400.0,30.7935,30.7999,30.7293,30.7486,68400.0
2008-08-13 13:15:00,47.9,47.95,47.87,47.93,63100.0,30.7486,30.7807,30.7293,30.7678,63100.0
2008-08-13 13:20:00,47.94,48.05,47.9,48.04,110400.0,30.7742,30.8448,30.7486,30.8384,110400.0
2008-08-13 13:25:00,48.05,48.13,48.02,48.03,228100.0,30.8448,30.8962,30.8256,30.832,228100.0
2008-08-13 13:30:00,48.02,48.13,48.0,48.02,167100.0,30.8256,30.8962,30.8128,30.8256,167100.0
2008-08-13 13:35:00,48.03,48.16,47.95,48.11,169900.0,30.832,30.9155,30.7807,30.8834,169900.0
2008-08-13 13:40:00,48.11,48.36,48.09,48.27,374100.0,30.8834,31.0438,30.8705,30.9861,374100.0
2008-08-13 13:45:00,48.27,48.29,48.03,48.04,104500.0,30.9861,30.9989,30.832,30.8384,104500.0
2008-08-13 13:50:00,48.02,48.17,48.0,48.12,120100.0,30.8256,30.9219,30.8128,30.8898,120100.0
2008-08-13 13:55:00,48.11,48.24,48.08,48.15,118400.0,30.8834,30.9668,30.8641,30.909,118400.0
2008-08-13 14:00:00,48.16,48.35,48.11,48.25,132400.0,30.9155,31.0374,30.8834,30.9732,132400.0
2008-08-13 14:05:00,48.25,48.3,48.2,48.29,53600.0,30.9732,31.0053,30.9411,30.9989,53600.0
2008-08-13 14:10:00,48.28,48.39,48.19,48.3,62300.0,30.9925,31.0631,30.9347,31.0053,62300.0
2008-08-13 14:15:00,48.32,48.37,48.26,48.33,45800.0,31.0182,31.0503,30.9797,31.0246,45800.0
2008-08-13 14:20:00,48.35,48.36,48.15,48.27,115100.0,31.0374,31.0438,30.909,30.9861,115100.0
2008-08-13 14:25:00,48.28,48.35,48.17,48.21,117600.0,30.9925,31.0374,30.9219,30.9476,117600.0
2008-08-13 14:30:00,48.2,48.24,48.13,48.18,73200.0,30.9411,30.9668,30.8962,30.9283,73200.0
2008-08-13 14:35:00,48.18,48.28,48.18,48.26,42300.0,30.9283,30.9925,30.9283,30.9797,42300.0
2008-08-13 14:40:00,48.25,48.46,48.25,48.41,95000.0,30.9732,31.108,30.9732,31.0759,95000.0
2008-08-13 14:45:00,48.41,48.48,48.34,48.35,99700.0,31.0759,31.1209,31.031,31.0374,99700.0
2008-08-13 14:50:00,48.35,48.41,48.21,48.38,73300.0,31.0374,31.0759,30.9476,31.0567,73300.0
2008-08-13 14:55:00,48.38,48.6,48.36,48.56,163600.0,31.0567,31.1979,31.0438,31.1722,163600.0
2008-08-13 15:00:00,48.56,48.64,48.55,48.58,150500.0,31.1722,31.2236,31.1658,31.1851,150500.0
2008-08-13 15:05:00,48.57,48.57,48.29,48.29,104800.0,31.1787,31.1787,30.9989,30.9989,104800.0
2008-08-13 15:10:00,48.28,48.41,48.25,48.41,118600.0,30.9925,31.0759,30.9732,31.0759,118600.0
2008-08-13 15:15:00,48.4,48.45,48.2,48.3,177700.0,31.0695,31.1016,30.9411,31.0053,177700.0
2008-08-13 15:20:00,48.29,48.31,48.0,48.08,124900.0,30.9989,31.0118,30.8128,30.8641,124900.0
2008-08-13 15:25:00,48.09,48.12,48.02,48.04,93000.0,30.8705,30.8898,30.8256,30.8384,93000.0
2008-08-13 15:30:00,48.03,48.06,47.76,47.9,242500.0,30.832,30.8513,30.6587,30.7486,242500.0
2008-08-13 15:35:00,47.89,47.99,47.82,47.95,145100.0,30.7421,30.8063,30.6972,30.7807,145100.0
2008-08-13 15:40:00,47.95,47.97,47.78,47.85,211300.0,30.7807,30.7935,30.6715,30.7165,211300.0
2008-08-13 15:45:00,47.85,47.95,47.82,47.89,193800.0,30.7165,30.7807,30.6972,30.7421,193800.0
2008-08-13 15:50:00,47.88,48.0,47.83,48.0,360900.0,30.7357,30.8128,30.7036,30.8128,360900.0
2008-08-13 15:55:00,47.99,48.26,47.99,48.09,422600.0,30.8063,30.9797,30.8063,30.8705,422600.0
2008-08-14 09:30:00,47.77,48.01,47.57,47.67,171300.0,30.6651,30.8192,30.5367,30.6009,171300.0
2008-08-14 09:35:00,47.68,48.23,47.66,47.95,181700.0,30.6073,30.9604,30.5945,30.7807,181700.0
2008-08-14 09:40:00,47.97,48.27,47.83,48.24,147100.0,30.7935,30.9861,30.7036,30.9668,147100.0
2008-08-14 09:45:00,48.24,48.59,48.22,48.41,200300.0,30.9668,31.1915,30.954,31.0759,200300.0
2008-08-14 09:50:00,48.39,48.39,48.01,48.29,163300.0,31.0631,31.0631,30.8192,30.9989,163300.0
2008-08-14 09:55:00,48.25,48.34,47.95,48.33,133800.0,30.9732,31.031,30.7807,31.0246,133800.0
2008-08-14 10:00:00,48.32,48.62,48.32,48.46,180200.0,31.0182,31.2107,31.0182,31.108,180200.0
2008-08-14 10:05:00,48.47,48.69,48.42,48.69,88400.0,31.1145,31.2557,31.0824,31.2557,88400.0
2008-08-14 10:10:00,48.67,48.67,48.44,48.48,64200.0,31.2428,31.2428,31.0952,31.1209,64200.0
2008-08-14 10:15:00,48.47,48.69,48.44,48.65,54600.0,31.1145,31.2557,31.0952,31.23,54600.0
2008-08-14 10:20:00,48.64,48.74,48.5,48.51,66600.0,31.2236,31.2878,31.1337,31.1401,66600.0
2008-08-14 10:25:00,48.53,48.78,48.53,48.77,62800.0,31.153,31.3135,31.153,31.307,62800.0
2008-08-14 10:30:00,48.77,48.92,48.77,48.86,106700.0,31.307,31.4033,31.307,31.3648,106700.0
2008-08-14 10:35:00,48.87,48.97,48.67,48.87,127500.0,31.3712,31.4354,31.2428,31.3712,127500.0
2008-08-14 10:40:00,48.88,49.17,48.86,49.16,201400.0,31.3777,31.5638,31.3648,31.5574,201400.0
2008-08-14 10:45:00,49.16,49.38,49.09,49.14,224100.0,31.5574,31.6986,31.5125,31.5446,224100.0
2008-08-14 10:50:00,49.12,49.23,49.06,49.06,93300.0,31.5317,31.6023,31.4932,31.4932,93300.0
2008-08-14 10:55:00,49.05,49.1,48.9,49.1,74900.0,31.4868,31.5189,31.3905,31.5189,74900.0
2008-08-14 11:00:00,49.12,49.2,49.06,49.2,56400.0,31.5317,31.5831,31.4932,31.5831,56400.0
2008-08-14 11:05:00,49.2,49.38,49.09,49.35,119000.0,31.5831,31.6986,31.5125,31.6794,119000.0
2008-08-14 11:10:00,49.35,49.67,49.3,49.53,400000.0,31.6794,31.8848,31.6473,31.7949,400000.0
2008-08-14 11:15:00,49.54,49.88,49.5,49.8,362400.0,31.8013,32.0196,31.7757,31.9682,362400.0
2008-08-14 11:20:00,49.83,49.86,49.5,49.5,184500.0,31.9875,32.0067,31.7757,31.7757,184500.0
2008-08-14 11:25:00,49.5,49.64,49.48,49.5,86200.0,31.7757,31.8655,31.7628,31.7757,86200.0
2008-08-14 11:30:00,49.5,49.52,49.36,49.37,117600.0,31.7757,31.7885,31.6858,31.6922,117600.0
2008-08-14 11:35:00,49.37,49.48,49.32,49.35,91500.0,31.6922,31.7628,31.6601,31.6794,91500.0
2008-08-14 11:40:00,49.35,49.5,49.26,49.48,87800.0,31.6794,31.7757,31.6216,31.7628,87800.0
2008-08-14 11:45:00,49.48,49.51,49.41,49.46,87900.0,31.7628,31.7821,31.7179,31.75,87900.0
2008-08-14 11:50:00,49.46,49.48,49.42,49.47,101800.0,31.75,31.7628,31.7243,31.7564,101800.0
2008-08-14 11:55:00,49.46,49.57,49.46,49.52,75500.0,31.75,31.8206,31.75,31.7885,75500.0
2008-08-14 12:00:00,49.53,49.59,49.49,49.55,74500.0,31.7949,31.8334,31.7692,31.8077,74500.0
2008-08-14 12:05:00,49.55,49.88,49.53,49.8,132500.0,31.8077,32.0196,31.7949,31.9682,132500.0
2008-08-14 12:10:00,49.8,49.97,49.74,49.75,179500.0,31.9682,32.0774,31.9297,31.9361,179500.0
2008-08-14 12:15:00,49.74,49.94,49.72,49.94,680200.0,31.9297,32.0581,31.9169,32.0581,680200.0
2008-08-14 12:20:00,49.93,50.0,49.84,49.97,120400.0,32.0517,32.0966,31.9939,32.0774,120400.0
2008-08-14 12:25:00,49.97,50.1,49.97,50.02,175100.0,32.0774,32.1608,32.0774,32.1095,175100.0
2008-08-14 12:30:00,50.03,50.27,49.99,50.27,245100.0,32.1159,32.2699,32.0902,32.2699,245100.0
2008-08-14 12:35:00,50.27,50.41,50.21,50.32,210600.0,32.2699,32.3598,32.2314,32.302,210600.0
2008-08-14 12:40:00,50.32,50.43,50.25,50.34,148400.0,32.302,32.3726,32.2571,32.3149,148400.0
2008-08-14 12:45:00,50.35,50.46,50.33,50.38,249300.0,32.3213,32.3919,32.3085,32.3406,249300.0
2008-08-14 12:50:00,50.37,50.43,50.21,50.22,104100.0,32.3341,32.3726,32.2314,32.2378,104100.0
2008-08-14 12:55:00,50.22,50.29,50.18,50.26,76600.0,32.2378,32.2828,32.2122,32.2635,76600.0
2008-08-14 13:00:00,50.25,50.29,50.21,50.21,60700.0,32.2571,32.2828,32.2314,32.2314,60700.0
2008-08-14 13:05:00,50.21,50.29,50.2,50.28,64200.0,32.2314,32.2828,32.225,32.2764,64200.0
2008-08-14 13:10:00,50.26,50.31,50.24,50.25,68200.0,32.2635,32.2956,32.2507,32.2571,68200.0
2008-08-14 13:15:00,50.25,50.29,50.15,50.15,72200.0,32.2571,32.2828,32.1929,32.1929,72200.0
2008-08-14 13:20:00,50.15,50.19,50.03,50.08,200700.0,32.1929,32.2186,32.1159,32.148,200700.0
2008-08-14 13:25:00,50.07,50.07,49.91,49.92,169300.0,32.1416,32.1416,32.0388,32.0453,169300.0
2008-08-14 13:30:00,49.93,50.13,49.91,50.1,215300.0,32.0517,32.1801,32.0388,32.1608,215300.0
2008-08-14 13:35:00,50.1,50.11,50.03,50.05,110600.0,32.1608,32.1672,32.1159,32.1287,110600.0
2008-08-14 13:40:00,50.05,50.17,50.01,50.1,90200.0,32.1287,32.2057,32.103,32.1608,90200.0
2008-08-14 13:45:00,50.08,50.17,49.95,50.12,193900.0,32.148,32.2057,32.0645,32.1736,193900.0
2008-08-14 13:50:00,50.1,50.16,50.02,50.05,87200.0,32.1608,32.1993,32.1095,32.1287,87200.0
2008-08-14 13:55:00,50.04,50.12,49.99,50.09,156100.0,32.1223,32.1736,32.0902,32.1544,156100.0
2008-08-14 14:00:00,50.1,50.18,50.05,50.07,60800.0,32.1608,32.2122,32.1287,32.1416,60800.0
2008-08-14 14:05:00,50.08,50.1,49.96,50.09,73800.0,32.148,32.1608,32.0709,32.1544,73800.0
2008-08-14 14:10:00,50.09,50.1,49.93,50.0,67400.0,32.1544,32.1608,32.0517,32.0966,67400.0
2008-08-14 14:15:00,50.0,50.12,49.99,50.07,61700.0,32.0966,32.1736,32.0902,32.1416,61700.0
2008-08-14 14:20:00,50.08,50.08,49.9,49.9,90400.0,32.148,32.148,32.0324,32.0324,90400.0
2008-08-14 14:25:00,49.9,50.04,49.85,49.94,81000.0,32.0324,32.1223,32.0003,32.0581,81000.0
2008-08-14 14:30:00,49.94,49.98,49.91,49.96,40500.0,32.0581,32.0838,32.0388,32.0709,40500.0
2008-08-14 14:35:00,49.96,50.05,49.91,49.91,60000.0,32.0709,32.1287,32.0388,32.0388,60000.0
2008-08-14 14:40:00,49.91,49.95,49.78,49.79,86800.0,32.0388,32.0645,31.9554,31.9618,86800.0
2008-08-14 14:45:00,49.79,49.83,49.64,49.71,201700.0,31.9618,31.9875,31.8655,31.9105,201700.0
2008-08-14 14:50:00,49.7,49.85,49.7,49.81,189300.0,31.904,32.0003,31.904,31.9746,189300.0
2008-08-14 14:55:00,49.81,49.81,49.58,49.59,82700.0,31.9746,31.9746,31.827,31.8334,82700.0
2008-08-14 15:00:00,49.6,49.61,49.46,49.51,138000.0,31.8398,31.8463,31.75,31.7821,138000.0
2008-08-14 15:05:00,49.51,49.57,49.44,49.52,194500.0,31.7821,31.8206,31.7371,31.7885,194500.0
2008-08-14 15:10:00,49.52,49.52,49.38,49.43,132500.0,31.7885,31.7885,31.6986,31.7307,132500.0
2008-08-14 15:15:00,49.44,49.56,49.43,49.5,126700.0,31.7371,31.8142,31.7307,31.7757,126700.0
2008-08-14 15:20:00,49.5,49.51,49.32,49.33,137300.0,31.7757,31.7821,31.6601,31.6665,137300.0
2008-08-14 15:25:00,49.32,50.0,49.28,50.0,158800.0,31.6601,32.0966,31.6344,32.0966,158800.0
2008-08-14 15:30:00,49.36,49.57,49.36,49.54,211400.0,31.6858,31.8206,31.6858,31.8013,211400.0
2008-08-14 15:35:00,49.53,49.73,49.51,49.67,223000.0,31.7949,31.9233,31.7821,31.8848,223000.0
2008-08-14 15:40:00,49.65,49.7,49.59,49.66,171700.0,31.8719,31.904,31.8334,31.8784,171700.0
2008-08-14 15:45:00,49.67,49.67,49.54,49.57,221400.0,31.8848,31.8848,31.8013,31.8206,221400.0
2008-08-14 15:50:00,49.57,49.61,49.45,49.49,224900.0,31.8206,31.8463,31.7436,31.7692,224900.0
2008-08-14 15:55:00,49.48,49.62,49.47,49.62,325100.0,31.7628,31.8527,31.7564,31.8527,325100.0
2008-08-15 09:30:00,50.17,50.5,49.35,50.18,723800.0,32.2057,32.4176,31.6794,32.2122,723800.0
2008-08-15 09:35:00,50.16,50.44,50.08,50.38,178500.0,32.1993,32.3791,32.148,32.3406,178500.0
2008-08-15 09:40:00,50.35,50.87,50.35,50.85,172400.0,32.3213,32.6551,32.3213,32.6423,172400.0
2008-08-15 09:45:00,50.85,50.86,50.55,50.58,165700.0,32.6423,32.6487,32.4497,32.4689,165700.0
2008-08-15 09:50:00,50.58,50.6,50.31,50.44,178600.0,32.4689,32.4818,32.2956,32.3791,178600.0
2008-08-15 09:55:00,50.45,50.62,50.36,50.47,177300.0,32.3855,32.4946,32.3277,32.3983,177300.0
2008-08-15 10:00:00,50.46,50.47,49.82,49.99,173200.0,32.3919,32.3983,31.9811,32.0902,173200.0
2008-08-15 10:05:00,49.99,50.0,49.66,49.92,203600.0,32.0902,32.0966,31.8784,32.0453,203600.0
2008-08-15 10:10:00,49.93,50.01,49.78,49.85,144200.0,32.0517,32.103,31.9554,32.0003,144200.0
2008-08-15 10:15:00,49.86,49.98,49.82,49.95,112900.0,32.0067,32.0838,31.9811,32.0645,112900.0
2008-08-15 10:20:00,49.96,50.03,49.81,49.92,120400.0,32.0709,32.1159,31.9746,32.0453,120400.0
2008-08-15 10:25:00,49.91,50.05,49.86,49.99,98300.0,32.0388,32.1287,32.0067,32.0902,98300.0
2008-08-15 10:30:00,50.0,50.32,49.99,50.28,97100.0,32.0966,32.302,32.0902,32.2764,97100.0
2008-08-15 10:35:00,50.28,50.44,50.22,50.32,108900.0,32.2764,32.3791,32.2378,32.302,108900.0
2008-08-15 10:40:00,50.33,50.49,50.32,50.41,104400.0,32.3085,32.4112,32.302,32.3598,104400.0
2008-08-15 10:45:00,50.41,50.45,50.32,50.4,72300.0,32.3598,32.3855,32.302,32.3534,72300.0
2008-08-15 10:50:00,50.41,50.59,50.38,50.45,124200.0,32.3598,32.4754,32.3406,32.3855,124200.0
2008-08-15 10:55:00,50.45,50.61,50.44,50.58,142100.0,32.3855,32.4882,32.3791,32.4689,142100.0
2008-08-15 11:00:00,50.59,50.59,50.0,50.48,92000.0,32.4754,32.4754,32.0966,32.4047,92000.0
2008-08-15 11:05:00,50.48,50.52,50.39,50.43,52000.0,32.4047,32.4304,32.347,32.3726,52000.0
2008-08-15 11:10:00,50.43,50.53,50.35,50.48,49700.0,32.3726,32.4368,32.3213,32.4047,49700.0
2008-08-15 11:15:00,50.48,50.74,50.48,50.71,181100.0,32.4047,32.5716,32.4047,32.5524,181100.0
2008-08-15 11:20:00,50.71,50.76,50.66,50.75,136700.0,32.5524,32.5845,32.5203,32.5781,136700.0
2008-08-15 11:25:00,50.76,51.06,50.75,51.0,219500.0,32.5845,32.7771,32.5781,32.7385,219500.0
2008-08-15 11:30:00,51.0,51.13,50.94,51.12,149000.0,32.7385,32.822,32.7,32.8156,149000.0
2008-08-15 11:35:00,51.12,51.12,50.94,50.95,170900.0,32.8156,32.8156,32.7,32.7065,170900.0
2008-08-15 11:40:00,50.94,50.94,50.78,50.85,124200.0,32.7,32.7,32.5973,32.6423,124200.0
2008-08-15 11:45:00,50.85,50.89,50.61,50.69,231000.0,32.6423,32.6679,32.4882,32.5395,231000.0
2008-08-15 11:50:00,50.7,50.78,50.59,50.74,110200.0,32.546,32.5973,32.4754,32.5716,110200.0
2008-08-15 11:55:00,50.71,50.73,50.58,50.66,85000.0,32.5524,32.5652,32.4689,32.5203,85000.0
2008-08-15 12:00:00,50.65,50.7,50.52,50.52,58300.0,32.5139,32.546,32.4304,32.4304,58300.0
2008-08-15 12:05:00,50.53,50.62,50.51,50.52,55900.0,32.4368,32.4946,32.424,32.4304,55900.0
2008-08-15 12:10:00,50.51,50.57,50.45,50.57,53700.0,32.424,32.4625,32.3855,32.4625,53700.0
2008-08-15 12:15:00,50.58,50.65,50.52,50.62,51300.0,32.4689,32.5139,32.4304,32.4946,51300.0
2008-08-15 12:20:00,50.63,50.75,50.62,50.72,62500.0,32.501,32.5781,32.4946,32.5588,62500.0
2008-08-15 12:25:00,50.73,50.73,50.53,50.65,85000.0,32.5652,32.5652,32.4368,32.5139,85000.0
2008-08-15 12:30:00,50.66,50.74,50.63,50.69,60100.0,32.5203,32.5716,32.501,32.5395,60100.0
2008-08-15 12:35:00,50.7,50.82,50.68,50.79,38700.0,32.546,32.623,32.5331,32.6037,38700.0
2008-08-15 12:40:00,50.8,50.83,50.69,50.75,39100.0,32.6102,32.6294,32.5395,32.5781,39100.0
2008-08-15 12:45:00,50.76,50.88,50.74,50.8,24800.0,32.5845,32.6615,32.5716,32.6102,24800.0
2008-08-15 12:50:00,50.82,51.0,50.79,51.0,48900.0,32.623,32.7385,32.6037,32.7385,48900.0
2008-08-15 12:55:00,50.99,51.0,50.68,50.95,201800.0,32.7321,32.7385,32.5331,32.7065,201800.0
2008-08-15 13:00:00,50.95,51.01,50.89,50.94,75400.0,32.7065,32.745,32.6679,32.7,75400.0
2008-08-15 13:05:00,50.95,51.04,50.94,51.0,100200.0,32.7065,32.7642,32.7,32.7385,100200.0
2008-08-15 13:10:00,51.0,51.02,50.98,51.0,88300.0,32.7385,32.7514,32.7257,32.7385,88300.0
2008-08-15 13:15:00,51.0,51.05,50.99,51.0,74900.0,32.7385,32.7706,32.7321,32.7385,74900.0
2008-08-15 13:20:00,50.99,51.05,50.97,50.98,59200.0,32.7321,32.7706,32.7193,32.7257,59200.0
2008-08-15 13:25:00,50.98,51.06,50.96,50.99,63100.0,32.7257,32.7771,32.7129,32.7321,63100.0
2008-08-15 13:30:00,51.0,51.0,50.9,50.98,95200.0,32.7385,32.7385,32.6744,32.7257,95200.0
2008-08-15 13:35:00,50.97,51.04,50.94,51.01,91200.0,32.7193,32.7642,32.7,32.745,91200.0
2008-08-15 13:40:00,51.0,51.05,50.99,51.03,93700.0,32.7385,32.7706,32.7321,32.7578,93700.0
2008-08-15 13:45:00,51.02,51.04,50.99,51.01,107400.0,32.7514,32.7642,32.7321,32.745,107400.0
2008-08-15 13:50:00,51.02,51.02,50.99,50.99,104900.0,32.7514,32.7514,32.7321,32.7321,104900.0
2008-08-15 13:55:00,51.0,51.05,50.99,51.01,79000.0,32.7385,32.7706,32.7321,32.745,79000.0
2008-08-15 14:00:00,51.01,51.03,50.99,50.99,145800.0,32.745,32.7578,32.7321,32.7321,145800.0
2008-08-15 14:05:00,50.99,51.02,50.95,50.99,166300.0,32.7321,32.7514,32.7065,32.7321,166300.0
2008-08-15 14:10:00,50.99,51.02,50.91,50.92,62400.0,32.7321,32.7514,32.6808,32.6872,62400.0
2008-08-15 14:15:00,50.93,51.01,50.91,50.96,91000.0,32.6936,32.745,32.6808,32.7129,91000.0
2008-08-15 14:20:00,50.97,51.0,50.88,50.89,56000.0,32.7193,32.7385,32.6615,32.6679,56000.0
2008-08-15 14:25:00,50.88,50.89,50.77,50.81,130100.0,32.6615,32.6679,32.5909,32.6166,130100.0
2008-08-15 14:30:00,50.82,50.95,50.82,50.94,96100.0,32.623,32.7065,32.623,32.7,96100.0
2008-08-15 14:35:00,50.94,50.94,50.88,50.9,94900.0,32.7,32.7,32.6615,32.6744,94900.0
2008-08-15 14:40:00,50.9,50.98,50.89,50.96,95300.0,32.6744,32.7257,32.6679,32.7129,95300.0
2008-08-15 14:45:00,50.96,51.0,50.96,50.97,52300.0,32.7129,32.7385,32.7129,32.7193,52300.0
2008-08-15 14:50:00,50.96,51.0,50.89,50.91,131700.0,32.7129,32.7385,32.6679,32.6808,131700.0
2008-08-15 14:55:00,50.91,51.0,50.87,50.89,95800.0,32.6808,32.7385,32.6551,32.6679,95800.0
2008-08-15 15:00:00,50.9,50.98,50.88,50.89,153400.0,32.6744,32.7257,32.6615,32.6679,153400.0
2008-08-15 15:05:00,50.89,50.91,50.83,50.88,87800.0,32.6679,32.6808,32.6294,32.6615,87800.0
2008-08-15 15:10:00,50.88,51.01,50.82,51.0,257900.0,32.6615,32.745,32.623,32.7385,257900.0
2008-08-15 15:15:00,50.99,51.05,50.98,51.02,146100.0,32.7321,32.7706,32.7257,32.7514,146100.0
2008-08-15 15:20:00,51.02,51.13,50.99,51.1,160700.0,32.7514,32.822,32.7321,32.8027,160700.0
2008-08-15 15:25:00,51.11,51.26,51.1,51.26,160500.0,32.8092,32.9055,32.8027,32.9055,160500.0
2008-08-15 15:30:00,51.25,51.26,51.08,51.1,212700.0,32.899,32.9055,32.7899,32.8027,212700.0
2008-08-15 15:35:00,51.1,51.25,51.08,51.2,184800.0,32.8027,32.899,32.7899,32.8669,184800.0
2008-08-15 15:40:00,51.21,51.28,51.16,51.18,241500.0,32.8734,32.9183,32.8413,32.8541,241500.0
2008-08-15 15:45:00,51.19,51.3,51.16,51.25,242900.0,32.8605,32.9311,32.8413,32.899,242900.0
2008-08-15 15:50:00,51.26,51.37,51.23,51.33,477000.0,32.9055,32.9761,32.8862,32.9504,477000.0
2008-08-15 15:55:00,51.33,51.4,51.25,51.4,528700.0,32.9504,32.9953,32.899,32.9953,528700.0
2008-08-18 09:30:00,51.59,51.64,50.82,51.35,189200.0,33.2232,33.2554,32.7273,33.0686,189200.0
2008-08-18 09:35:00,51.35,51.5,50.82,51.16,232400.0,33.0686,33.1652,32.7273,32.9462,232400.0
2008-08-18 09:40:00,51.18,51.32,51.0,51.22,155200.0,32.9591,33.0493,32.8432,32.9849,155200.0
2008-08-18 09:45:00,51.22,51.22,50.8,50.8,291100.0,32.9849,32.9849,32.7144,32.7144,291100.0
2008-08-18 09:50:00,50.82,51.15,50.69,51.04,161700.0,32.7273,32.9398,32.6436,32.869,161700.0
2008-08-18 09:55:00,51.05,51.19,51.0,51.12,89600.0,32.8754,32.9656,32.8432,32.9205,89600.0
2008-08-18 10:00:00,51.1,51.19,51.0,51.11,121000.0,32.9076,32.9656,32.8432,32.914,121000.0
2008-08-18 10:05:00,51.11,51.18,51.05,51.05,79600.0,32.914,32.9591,32.8754,32.8754,79600.0
2008-08-18 10:10:00,51.06,51.28,51.01,51.11,90900.0,32.8818,33.0235,32.8496,32.914,90900.0
2008-08-18 10:15:00,51.11,51.26,50.81,50.84,185000.0,32.914,33.0106,32.7209,32.7402,185000.0
2008-08-18 10:20:00,50.86,50.95,50.7,50.73,110200.0,32.753,32.811,32.65,32.6693,110200.0
2008-08-18 10:25:00,50.74,51.0,50.74,50.78,145800.0,32.6758,32.8432,32.6758,32.7015,145800.0
2008-08-18 10:30:00,50.78,50.98,50.41,50.5,345600.0,32.7015,32.8303,32.4633,32.5212,345600.0
2008-08-18 10:35:00,50.52,51.0,50.51,50.63,148300.0,32.5341,32.8432,32.5277,32.6049,148300.0
2008-08-18 10:40:00,50.63,50.8,50.53,50.78,156900.0,32.6049,32.7144,32.5405,32.7015,156900.0
2008-08-18 10:45:00,50.78,50.79,50.48,50.53,204400.0,32.7015,32.708,32.5083,32.5405,204400.0
2008-08-18 10:50:00,50.53,50.86,50.53,50.69,74400.0,32.5405,32.753,32.5405,32.6436,74400.0
2008-08-18 10:55:00,50.71,50.8,50.65,50.68,41500.0,32.6565,32.7144,32.6178,32.6371,41500.0
2008-08-18 11:00:00,50.68,50.77,50.43,50.46,127700.0,32.6371,32.6951,32.4761,32.4955,127700.0
2008-08-18 11:05:00,50.46,50.67,50.44,50.59,70500.0,32.4955,32.6307,32.4826,32.5792,70500.0
2008-08-18 11:10:00,50.59,50.75,50.5,50.66,111200.0,32.5792,32.6822,32.5212,32.6243,111200.0
2008-08-18 11:15:00,50.67,50.81,50.58,50.79,100300.0,32.6307,32.7209,32.5727,32.708,100300.0
2008-08-18 11:20:00,50.79,50.87,50.63,50.68,134000.0,32.708,32.7595,32.6049,32.6371,134000.0
2008-08-18 11:25:00,50.67,50.68,50.56,50.66,144900.0,32.6307,32.6371,32.5599,32.6243,144900.0
2008-08-18 11:30:00,50.66,50.68,50.57,50.6,118700.0,32.6243,32.6371,32.5663,32.5856,118700.0
2008-08-18 11:35:00,50.6,50.64,50.5,50.6,144700.0,32.5856,32.6114,32.5212,32.5856,144700.0
2008-08-18 11:40:00,50.6,50.62,50.5,50.55,94400.0,32.5856,32.5985,32.5212,32.5534,94400.0
2008-08-18 11:45:00,50.55,50.57,50.52,50.56,23300.0,32.5534,32.5663,32.5341,32.5599,23300.0
2008-08-18 11:50:00,50.55,50.67,50.55,50.6,49600.0,32.5534,32.6307,32.5534,32.5856,49600.0
2008-08-18 11:55:00,50.6,50.6,50.37,50.37,100400.0,32.5856,32.5856,32.4375,32.4375,100400.0
2008-08-18 12:00:00,50.37,50.39,50.27,50.36,92800.0,32.4375,32.4504,32.3731,32.4311,92800.0
2008-08-18 12:05:00,50.36,50.4,50.25,50.26,198600.0,32.4311,32.4568,32.3602,32.3667,198600.0
2008-08-18 12:10:00,50.26,50.28,50.13,50.13,121600.0,32.3667,32.3795,32.2829,32.2829,121600.0
2008-08-18 12:15:00,50.13,50.18,50.07,50.13,177100.0,32.2829,32.3151,32.2443,32.2829,177100.0
2008-08-18 12:20:00,50.14,50.2,50.06,50.07,143500.0,32.2894,32.328,32.2379,32.2443,143500.0
2008-08-18 12:25:00,50.06,50.11,50.01,50.09,120500.0,32.2379,32.2701,32.2057,32.2572,120500.0
2008-08-18 12:30:00,50.09,50.1,49.98,50.02,95900.0,32.2572,32.2636,32.1863,32.2121,95900.0
2008-08-18 12:35:00,50.02,50.07,49.96,50.0,112800.0,32.2121,32.2443,32.1735,32.1992,112800.0
2008-08-18 12:40:00,50.0,50.08,49.9,50.07,177100.0,32.1992,32.2507,32.1348,32.2443,177100.0
2008-08-18 12:45:00,50.07,50.08,49.98,50.0,70200.0,32.2443,32.2507,32.1863,32.1992,70200.0
2008-08-18 12:50:00,49.99,50.01,49.84,49.93,127800.0,32.1928,32.2057,32.0962,32.1541,127800.0
2008-08-18 12:55:00,49.93,50.03,49.91,50.03,56800.0,32.1541,32.2185,32.1413,32.2185,56800.0
2008-08-18 13:00:00,50.03,50.12,49.99,50.08,82600.0,32.2185,32.2765,32.1928,32.2507,82600.0
2008-08-18 13:05:00,50.08,50.1,50.0,50.05,92200.0,32.2507,32.2636,32.1992,32.2314,92200.0
2008-08-18 13:10:00,50.05,50.07,49.93,49.99,84600.0,32.2314,32.2443,32.1541,32.1928,84600.0
2008-08-18 13:15:00,49.98,50.0,49.9,49.99,79300.0,32.1863,32.1992,32.1348,32.1928,79300.0
2008-08-18 13:20:00,49.99,50.19,49.99,50.16,92500.0,32.1928,32.3216,32.1928,32.3023,92500.0
2008-08-18 13:25:00,50.16,50.16,50.05,50.11,71100.0,32.3023,32.3023,32.2314,32.2701,71100.0
2008-08-18 13:30:00,50.1,50.15,50.05,50.09,55700.0,32.2636,32.2958,32.2314,32.2572,55700.0
2008-08-18 13:35:00,50.09,50.12,50.04,50.06,67000.0,32.2572,32.2765,32.225,32.2379,67000.0
2008-08-18 13:40:00,50.06,50.09,49.97,50.05,77700.0,32.2379,32.2572,32.1799,32.2314,77700.0
2008-08-18 13:45:00,50.05,50.12,50.01,50.02,63500.0,32.2314,32.2765,32.2057,32.2121,63500.0
2008-08-18 13:50:00,50.02,50.11,50.0,50.01,60300.0,32.2121,32.2701,32.1992,32.2057,60300.0
2008-08-18 13:55:00,50.01,50.11,49.95,49.95,116600.0,32.2057,32.2701,32.167,32.167,116600.0
2008-08-18 14:00:00,49.95,49.98,49.86,49.96,145100.0,32.167,32.1863,32.1091,32.1735,145100.0
2008-08-18 14:05:00,49.96,50.82,49.88,49.97,271700.0,32.1735,32.7273,32.1219,32.1799,271700.0
2008-08-18 14:10:00,49.96,50.1,49.94,50.0,72000.0,32.1735,32.2636,32.1606,32.1992,72000.0
2008-08-18 14:15:00,50.0,50.05,49.95,49.96,55200.0,32.1992,32.2314,32.167,32.1735,55200.0
2008-08-18 14:20:00,49.97,50.12,49.95,49.99,88300.0,32.1799,32.2765,32.167,32.1928,88300.0
2008-08-18 14:25:00,50.0,50.26,49.99,50.23,114300.0,32.1992,32.3667,32.1928,32.3473,114300.0
2008-08-18 14:30:00,50.23,50.34,50.16,50.2,142800.0,32.3473,32.4182,32.3023,32.328,142800.0
2008-08-18 14:35:00,50.21,50.34,50.2,50.23,89300.0,32.3345,32.4182,32.328,32.3473,89300.0
2008-08-18 14:40:00,50.22,50.29,50.18,50.28,88700.0,32.3409,32.386,32.3151,32.3795,88700.0
2008-08-18 14:45:00,50.28,50.33,50.24,50.26,81000.0,32.3795,32.4117,32.3538,32.3667,81000.0
2008-08-18 14:50:00,50.26,50.3,50.13,50.19,64000.0,32.3667,32.3924,32.2829,32.3216,64000.0
2008-08-18 14:55:00,50.19,50.28,50.17,50.27,53400.0,32.3216,32.3795,32.3087,32.3731,53400.0
2008-08-18 15:00:00,50.27,50.28,50.01,50.01,89100.0,32.3731,32.3795,32.2057,32.2057,89100.0
2008-08-18 15:05:00,50.02,50.1,49.97,50.03,185700.0,32.2121,32.2636,32.1799,32.2185,185700.0
2008-08-18 15:10:00,50.02,50.05,49.97,50.02,94600.0,32.2121,32.2314,32.1799,32.2121,94600.0
2008-08-18 15:15:00,50.02,50.08,49.98,50.05,140300.0,32.2121,32.2507,32.1863,32.2314,140300.0
2008-08-18 15:20:00,50.05,50.17,49.96,50.06,170100.0,32.2314,32.3087,32.1735,32.2379,170100.0
2008-08-18 15:25:00,50.06,50.19,50.0,50.02,147800.0,32.2379,32.3216,32.1992,32.2121,147800.0
2008-08-18 15:30:00,50.02,50.05,49.95,49.99,201200.0,32.2121,32.2314,32.167,32.1928,201200.0
2008-08-18 15:35:00,49.99,50.14,49.99,50.1,274200.0,32.1928,32.2894,32.1928,32.2636,274200.0
2008-08-18 15:40:00,50.1,50.1,49.91,49.97,271300.0,32.2636,32.2636,32.1413,32.1799,271300.0
2008-08-18 15:45:00,49.98,50.02,49.84,50.02,354100.0,32.1863,32.2121,32.0962,32.2121,354100.0
2008-08-18 15:50:00,50.02,50.1,49.95,50.07,237900.0,32.2121,32.2636,32.167,32.2443,237900.0
2008-08-18 15:55:00,50.06,50.12,49.9,49.98,540300.0,32.2379,32.2765,32.1348,32.1863,540300.0
2008-08-19 09:30:00,49.9,50.14,49.19,49.2,552300.0,32.1348,32.2894,31.6776,31.684,552300.0
2008-08-19 09:35:00,49.2,49.78,49.09,49.5,347900.0,31.684,32.0575,31.6132,31.8772,347900.0
2008-08-19 09:40:00,49.51,49.57,49.15,49.52,294600.0,31.8837,31.9223,31.6518,31.8901,294600.0
2008-08-19 09:45:00,49.49,49.57,49.19,49.21,197900.0,31.8708,31.9223,31.6776,31.6905,197900.0
2008-08-19 09:50:00,49.2,49.39,49.06,49.25,215100.0,31.684,31.8064,31.5939,31.7162,215100.0
2008-08-19 09:55:00,49.24,49.43,49.16,49.37,179100.0,31.7098,31.8322,31.6583,31.7935,179100.0
2008-08-19 10:00:00,49.37,49.4,49.15,49.27,254700.0,31.7935,31.8128,31.6518,31.7291,254700.0
2008-08-19 10:05:00,49.26,49.53,49.19,49.34,123700.0,31.7227,31.8966,31.6776,31.7742,123700.0
2008-08-19 10:10:00,49.35,49.44,49.19,49.26,132400.0,31.7806,31.8386,31.6776,31.7227,132400.0
2008-08-19 10:15:00,49.24,49.45,49.23,49.44,138600.0,31.7098,31.845,31.7034,31.8386,138600.0
2008-08-19 10:20:00,49.44,49.5,49.36,49.42,148700.0,31.8386,31.8772,31.7871,31.8257,148700.0
2008-08-19 10:25:00,49.42,49.6,49.35,49.55,174200.0,31.8257,31.9416,31.7806,31.9094,174200.0
2008-08-19 10:30:00,49.55,49.73,49.45,49.58,151700.0,31.9094,32.0253,31.845,31.9287,151700.0
2008-08-19 10:35:00,49.56,49.63,49.44,49.55,162300.0,31.9159,31.9609,31.8386,31.9094,162300.0
2008-08-19 10:40:00,49.55,49.58,49.42,49.51,197600.0,31.9094,31.9287,31.8257,31.8837,197600.0
2008-08-19 10:45:00,49.52,50.32,49.21,50.13,718800.0,31.8901,32.4053,31.6905,32.2829,718800.0
2008-08-19 10:50:00,50.14,50.16,49.71,49.8,444000.0,32.2894,32.3023,32.0125,32.0704,444000.0
2008-08-19 10:55:00,49.77,51.0,49.76,50.31,551600.0,32.0511,32.8432,32.0447,32.3989,551600.0
2008-08-19 11:00:00,50.31,50.31,49.78,49.78,289500.0,32.3989,32.3989,32.0575,32.0575,289500.0
2008-08-19 11:05:00,49.8,49.87,49.66,49.69,229900.0,32.0704,32.1155,31.9803,31.9996,229900.0
2008-08-19 11:10:00,49.69,49.77,49.56,49.58,97400.0,31.9996,32.0511,31.9159,31.9287,97400.0
2008-08-19 11:15:00,49.59,49.68,49.33,49.44,174400.0,31.9352,31.9931,31.7678,31.8386,174400.0
2008-08-19 11:20:00,49.46,49.58,49.34,49.55,123600.0,31.8515,31.9287,31.7742,31.9094,123600.0
2008-08-19 11:25:00,49.54,49.73,49.52,49.58,80600.0,31.903,32.0253,31.8901,31.9287,80600.0
2008-08-19 11:30:00,49.58,49.7,49.54,49.66,70600.0,31.9287,32.006,31.903,31.9803,70600.0
2008-08-19 11:35:00,49.65,49.7,49.6,49.67,80800.0,31.9738,32.006,31.9416,31.9867,80800.0
2008-08-19 11:40:00,49.69,49.78,49.66,49.75,47800.0,31.9996,32.0575,31.9803,32.0382,47800.0
2008-08-19 11:45:00,49.75,49.78,49.67,49.71,81300.0,32.0382,32.0575,31.9867,32.0125,81300.0
2008-08-19 11:50:00,49.7,49.79,49.63,49.64,89000.0,32.006,32.064,31.9609,31.9674,89000.0
2008-08-19 11:55:00,49.64,49.69,49.34,49.41,118500.0,31.9674,31.9996,31.7742,31.8193,118500.0
2008-08-19 12:00:00,49.42,49.53,49.34,49.41,92900.0,31.8257,31.8966,31.7742,31.8193,92900.0
2008-08-19 12:05:00,49.42,49.53,49.34,49.35,78200.0,31.8257,31.8966,31.7742,31.7806,78200.0
2008-08-19 12:10:00,49.35,49.55,49.34,49.5,81300.0,31.7806,31.9094,31.7742,31.8772,81300.0
2008-08-19 12:15:00,49.49,49.75,49.36,49.71,431200.0,31.8708,32.0382,31.7871,32.0125,431200.0
2008-08-19 12:20:00,49.71,49.8,49.63,49.64,71500.0,32.0125,32.0704,31.9609,31.9674,71500.0
2008-08-19 12:25:00,49.64,49.68,49.52,49.61,61800.0,31.9674,31.9931,31.8901,31.9481,61800.0
2008-08-19 12:30:00,49.62,49.67,49.51,49.59,49200.0,31.9545,31.9867,31.8837,31.9352,49200.0
2008-08-19 12:35:00,49.58,49.72,49.5,49.64,88700.0,31.9287,32.0189,31.8772,31.9674,88700.0
2008-08-19 12:40:00,49.64,49.68,49.52,49.53,84800.0,31.9674,31.9931,31.8901,31.8966,84800.0
2008-08-19 12:45:00,49.53,49.6,49.48,49.6,48200.0,31.8966,31.9416,31.8644,31.9416,48200.0
2008-08-19 12:50:00,49.61,49.67,49.54,49.63,46400.0,31.9481,31.9867,31.903,31.9609,46400.0
2008-08-19 12:55:00,49.62,49.71,49.6,49.67,74700.0,31.9545,32.0125,31.9416,31.9867,74700.0
2008-08-19 13:00:00,49.68,49.69,49.51,49.55,103200.0,31.9931,31.9996,31.8837,31.9094,103200.0
2008-08-19 13:05:00,49.56,49.67,49.53,49.64,97500.0,31.9159,31.9867,31.8966,31.9674,97500.0
2008-08-19 13:10:00,49.65,49.86,49.65,49.8,89900.0,31.9738,32.1091,31.9738,32.0704,89900.0
2008-08-19 13:15:00,49.81,49.87,49.67,49.71,49400.0,32.0769,32.1155,31.9867,32.0125,49400.0
2008-08-19 13:20:00,49.71,49.84,49.69,49.73,62100.0,32.0125,32.0962,31.9996,32.0253,62100.0
2008-08-19 13:25:00,49.73,49.88,49.73,49.78,54500.0,32.0253,32.1219,32.0253,32.0575,54500.0
2008-08-19 13:30:00,49.78,49.93,49.78,49.85,60000.0,32.0575,32.1541,32.0575,32.1026,60000.0
2008-08-19 13:35:00,49.85,49.86,49.75,49.78,53000.0,32.1026,32.1091,32.0382,32.0575,53000.0
2008-08-19 13:40:00,49.78,49.9,49.74,49.82,88100.0,32.0575,32.1348,32.0318,32.0833,88100.0
2008-08-19 13:45:00,49.82,49.92,49.82,49.88,79100.0,32.0833,32.1477,32.0833,32.1219,79100.0
2008-08-19 13:50:00,49.88,49.88,49.8,49.84,199100.0,32.1219,32.1219,32.0704,32.0962,199100.0
2008-08-19 13:55:00,49.84,49.86,49.77,49.78,86500.0,32.0962,32.1091,32.0511,32.0575,86500.0
2008-08-19 14:00:00,49.78,49.95,49.76,49.91,149800.0,32.0575,32.167,32.0447,32.1413,149800.0
2008-08-19 14:05:00,49.91,50.0,49.85,50.0,96500.0,32.1413,32.1992,32.1026,32.1992,96500.0
2008-08-19 14:10:00,49.99,50.0,49.86,49.91,129600.0,32.1928,32.1992,32.1091,32.1413,129600.0
2008-08-19 14:15:00,49.91,49.93,49.75,49.77,102100.0,32.1413,32.1541,32.0382,32.0511,102100.0
2008-08-19 14:20:00,49.78,49.88,49.69,49.76,100600.0,32.0575,32.1219,31.9996,32.0447,100600.0
2008-08-19 14:25:00,49.76,49.89,49.76,49.81,117000.0,32.0447,32.1284,32.0447,32.0769,117000.0
2008-08-19 14:30:00,49.8,49.82,49.43,49.66,119200.0,32.0704,32.0833,31.8322,31.9803,119200.0
2008-08-19 14:35:00,49.65,49.72,49.61,49.62,95100.0,31.9738,32.0189,31.9481,31.9545,95100.0
2008-08-19 14:40:00,49.61,49.74,49.57,49.59,156000.0,31.9481,32.0318,31.9223,31.9352,156000.0
2008-08-19 14:45:00,49.59,49.72,49.59,49.72,80600.0,31.9352,32.0189,31.9352,32.0189,80600.0
2008-08-19 14:50:00,49.71,49.84,49.7,49.81,79400.0,32.0125,32.0962,32.006,32.0769,79400.0
2008-08-19 14:55:00,49.81,49.82,49.75,49.78,84600.0,32.0769,32.0833,32.0382,32.0575,84600.0
2008-08-19 15:00:00,49.77,49.78,49.61,49.62,160800.0,32.0511,32.0575,31.9481,31.9545,160800.0
2008-08-19 15:05:00,49.62,49.75,49.6,49.72,118400.0,31.9545,32.0382,31.9416,32.0189,118400.0
2008-08-19 15:10:00,49.73,49.79,49.7,49.75,194900.0,32.0253,32.064,32.006,32.0382,194900.0
2008-08-19 15:15:00,49.76,49.82,49.69,49.72,102000.0,32.0447,32.0833,31.9996,32.0189,102000.0
2008-08-19 15:20:00,49.72,50.0,49.64,49.93,164200.0,32.0189,32.1992,31.9674,32.1541,164200.0
2008-08-19 15:25:00,49.92,49.93,49.65,49.71,192200.0,32.1477,32.1541,31.9738,32.0125,192200.0
2008-08-19 15:30:00,49.72,49.77,49.6,49.7,124200.0,32.0189,32.0511,31.9416,32.006,124200.0
2008-08-19 15:35:00,49.71,49.76,49.65,49.76,60700.0,32.0125,32.0447,31.9738,32.0447,60700.0
2008-08-19 15:40:00,49.75,49.79,49.6,49.69,150600.0,32.0382,32.064,31.9416,31.9996,150600.0
2008-08-19 15:45:00,49.69,49.79,49.64,49.65,162200.0,31.9996,32.064,31.9674,31.9738,162200.0
2008-08-19 15:50:00,49.65,49.74,49.61,49.74,226300.0,31.9738,32.0318,31.9481,32.0318,226300.0
2008-08-19 15:55:00,49.74,49.82,49.62,49.74,250000.0,32.0318,32.0833,31.9545,32.0318,250000.0
2008-08-20 09:30:00,50.41,50.41,49.39,49.59,211900.0,32.4633,32.4633,31.8064,31.9352,211900.0
2008-08-20 09:35:00,49.59,49.75,49.44,49.6,152800.0,31.9352,32.0382,31.8386,31.9416,152800.0
2008-08-20 09:40:00,49.57,49.68,49.52,49.54,152300.0,31.9223,31.9931,31.8901,31.903,152300.0
2008-08-20 09:45:00,49.53,49.68,49.45,49.45,164400.0,31.8966,31.9931,31.845,31.845,164400.0
2008-08-20 09:50:00,49.46,49.75,49.42,49.72,149900.0,31.8515,32.0382,31.8257,32.0189,149900.0
2008-08-20 09:55:00,49.72,50.0,49.67,49.86,169700.0,32.0189,32.1992,31.9867,32.1091,169700.0
2008-08-20 10:00:00,49.86,49.87,49.59,49.62,191500.0,32.1091,32.1155,31.9352,31.9545,191500.0
2008-08-20 10:05:00,49.62,49.68,49.4,49.51,167700.0,31.9545,31.9931,31.8128,31.8837,167700.0
2008-08-20 10:10:00,49.5,49.85,49.5,49.82,141000.0,31.8772,32.1026,31.8772,32.0833,141000.0
2008-08-20 10:15:00,49.82,50.0,49.75,49.77,132900.0,32.0833,32.1992,32.0382,32.0511,132900.0
2008-08-20 10:20:00,49.77,50.02,49.71,49.9,203700.0,32.0511,32.2121,32.0125,32.1348,203700.0
2008-08-20 10:25:00,49.92,49.95,49.82,49.86,83000.0,32.1477,32.167,32.0833,32.1091,83000.0
2008-08-20 10:30:00,49.87,49.95,49.74,49.95,89200.0,32.1155,32.167,32.0318,32.167,89200.0
2008-08-20 10:35:00,49.95,50.25,49.84,49.93,173600.0,32.167,32.3602,32.0962,32.1541,173600.0
2008-08-20 10:40:00,49.93,50.02,49.76,49.9,144200.0,32.1541,32.2121,32.0447,32.1348,144200.0
2008-08-20 10:45:00,49.93,50.15,49.9,50.05,92500.0,32.1541,32.2958,32.1348,32.2314,92500.0
2008-08-20 10:50:00,50.05,50.19,50.01,50.15,92400.0,32.2314,32.3216,32.2057,32.2958,92400.0
2008-08-20 10:55:00,50.13,50.46,50.05,50.41,114800.0,32.2829,32.4955,32.2314,32.4633,114800.0
2008-08-20 11:00:00,50.4,50.55,50.3,50.37,157600.0,32.4568,32.5534,32.3924,32.4375,157600.0
2008-08-20 11:05:00,50.38,50.49,50.37,50.47,97500.0,32.4439,32.5148,32.4375,32.5019,97500.0
2008-08-20 11:10:00,50.48,50.83,50.34,50.37,192900.0,32.5083,32.7337,32.4182,32.4375,192900.0
2008-08-20 11:15:00,50.38,50.65,50.28,50.62,97600.0,32.4439,32.6178,32.3795,32.5985,97600.0
2008-08-20 11:20:00,50.6,50.71,50.49,50.7,81400.0,32.5856,32.6565,32.5148,32.65,81400.0
2008-08-20 11:25:00,50.7,50.77,50.56,50.66,106300.0,32.65,32.6951,32.5599,32.6243,106300.0
2008-08-20 11:30:00,50.65,50.68,50.41,50.49,116700.0,32.6178,32.6371,32.4633,32.5148,116700.0
2008-08-20 11:35:00,50.49,50.52,50.25,50.35,92300.0,32.5148,32.5341,32.3602,32.4246,92300.0
2008-08-20 11:40:00,50.35,50.36,50.17,50.19,90000.0,32.4246,32.4311,32.3087,32.3216,90000.0
2008-08-20 11:45:00,50.19,50.21,50.12,50.15,54400.0,32.3216,32.3345,32.2765,32.2958,54400.0
2008-08-20 11:50:00,50.17,50.32,50.15,50.24,78700.0,32.3087,32.4053,32.2958,32.3538,78700.0
2008-08-20 11:55:00,50.22,50.26,50.15,50.18,41100.0,32.3409,32.3667,32.2958,32.3151,41100.0
2008-08-20 12:00:00,50.17,50.23,50.0,50.0,105900.0,32.3087,32.3473,32.1992,32.1992,105900.0
2008-08-20 12:05:00,50.0,50.1,49.96,50.03,115500.0,32.1992,32.2636,32.1735,32.2185,115500.0
2008-08-20 12:10:00,50.03,50.05,49.95,49.99,194200.0,32.2185,32.2314,32.167,32.1928,194200.0
2008-08-20 12:15:00,49.99,50.04,49.87,49.91,56800.0,32.1928,32.225,32.1155,32.1413,56800.0
2008-08-20 12:20:00,49.91,50.04,49.88,50.02,58000.0,32.1413,32.225,32.1219,32.2121,58000.0
2008-08-20 12:25:00,50.04,50.04,49.92,49.92,53300.0,32.225,32.225,32.1477,32.1477,53300.0
2008-08-20 12:30:00,49.92,49.95,49.88,49.91,54700.0,32.1477,32.167,32.1219,32.1413,54700.0
2008-08-20 12:35:00,49.91,49.94,49.84,49.92,142200.0,32.1413,32.1606,32.0962,32.1477,142200.0
2008-08-20 12:40:00,49.93,50.04,49.92,49.98,78900.0,32.1541,32.225,32.1477,32.1863,78900.0
2008-08-20 12:45:00,49.98,50.03,49.94,49.96,78600.0,32.1863,32.2185,32.1606,32.1735,78600.0
2008-08-20 12:50:00,49.95,50.01,49.89,49.96,69900.0,32.167,32.2057,32.1284,32.1735,69900.0
2008-08-20 12:55:00,49.96,50.05,49.93,50.05,57100.0,32.1735,32.2314,32.1541,32.2314,57100.0
2008-08-20 13:00:00,50.04,50.1,50.01,50.03,70900.0,32.225,32.2636,32.2057,32.2185,70900.0
2008-08-20 13:05:00,50.03,50.3,50.03,50.29,120200.0,32.2185,32.3924,32.2185,32.386,120200.0
2008-08-20 13:10:00,50.29,50.34,50.14,50.17,88600.0,32.386,32.4182,32.2894,32.3087,88600.0
2008-08-20 13:15:00,50.17,50.23,50.1,50.16,52400.0,32.3087,32.3473,32.2636,32.3023,52400.0
2008-08-20 13:20:00,50.17,50.27,50.09,50.13,53600.0,32.3087,32.3731,32.2572,32.2829,53600.0
2008-08-20 13:25:00,50.13,50.26,50.07,50.23,57700.0,32.2829,32.3667,32.2443,32.3473,57700.0
2008-08-20 13:30:00,50.24,50.37,50.22,50.33,129000.0,32.3538,32.4375,32.3409,32.4117,129000.0
2008-08-20 13:35:00,50.33,50.36,50.22,50.25,49300.0,32.4117,32.4311,32.3409,32.3602,49300.0
2008-08-20 13:40:00,50.24,50.28,50.2,50.24,83000.0,32.3538,32.3795,32.328,32.3538,83000.0
2008-08-20 13:45:00,50.25,50.31,50.18,50.25,132000.0,32.3602,32.3989,32.3151,32.3602,132000.0
2008-08-20 13:50:00,50.25,50.27,50.18,50.22,58400.0,32.3602,32.3731,32.3151,32.3409,58400.0
2008-08-20 13:55:00,50.23,50.23,50.13,50.23,32700.0,32.3473,32.3473,32.2829,32.3473,32700.0
2008-08-20 14:00:00,50.24,50.24,49.92,49.96,71800.0,32.3538,32.3538,32.1477,32.1735,71800.0
2008-08-20 14:05:00,49.96,50.03,49.95,49.95,66600.0,32.1735,32.2185,32.167,32.167,66600.0
2008-08-20 14:10:00,49.95,50.03,49.94,50.0,102800.0,32.167,32.2185,32.1606,32.1992,102800.0
2008-08-20 14:15:00,50.01,50.06,49.98,50.0,96200.0,32.2057,32.2379,32.1863,32.1992,96200.0
2008-08-20 14:20:00,50.0,50.09,49.99,50.06,184700.0,32.1992,32.2572,32.1928,32.2379,184700.0
2008-08-20 14:25:00,50.06,50.13,49.97,49.97,104400.0,32.2379,32.2829,32.1799,32.1799,104400.0
2008-08-20 14:30:00,49.96,50.02,49.96,49.99,251200.0,32.1735,32.2121,32.1735,32.1928,251200.0
2008-08-20 14:35:00,49.99,50.09,49.97,49.99,177400.0,32.1928,32.2572,32.1799,32.1928,177400.0
2008-08-20 14:40:00,49.98,50.08,49.97,50.06,161900.0,32.1863,32.2507,32.1799,32.2379,161900.0
2008-08-20 14:45:00,50.05,50.05,49.99,50.0,222100.0,32.2314,32.2314,32.1928,32.1992,222100.0
2008-08-20 14:50:00,49.99,50.15,49.99,50.14,171100.0,32.1928,32.2958,32.1928,32.2894,171100.0
2008-08-20 14:55:00,50.14,50.26,50.14,50.23,74600.0,32.2894,32.3667,32.2894,32.3473,74600.0
2008-08-20 15:00:00,50.23,50.27,50.1,50.18,97600.0,32.3473,32.3731,32.2636,32.3151,97600.0
2008-08-20 15:05:00,50.18,50.2,50.01,50.02,78100.0,32.3151,32.328,32.2057,32.2121,78100.0
2008-08-20 15:10:00,50.02,50.04,49.96,50.03,55700.0,32.2121,32.225,32.1735,32.2185,55700.0
2008-08-20 15:15:00,50.03,50.05,49.91,49.94,101000.0,32.2185,32.2314,32.1413,32.1606,101000.0
2008-08-20 15:20:00,49.93,49.94,49.84,49.9,144200.0,32.1541,32.1606,32.0962,32.1348,144200.0
2008-08-20 15:25:00,49.9,50.01,49.9,49.91,101200.0,32.1348,32.2057,32.1348,32.1413,101200.0
2008-08-20 15:30:00,49.91,49.98,49.89,49.93,163000.0,32.1413,32.1863,32.1284,32.1541,163000.0
2008-08-20 15:35:00,49.93,50.16,49.93,50.09,183200.0,32.1541,32.3023,32.1541,32.2572,183200.0
2008-08-20 15:40:00,50.09,50.13,50.01,50.07,158300.0,32.2572,32.2829,32.2057,32.2443,158300.0
2008-08-20 15:45:00,50.08,50.12,49.99,50.01,135200.0,32.2507,32.2765,32.1928,32.2057,135200.0
2008-08-20 15:50:00,50.01,50.12,49.97,50.07,154100.0,32.2057,32.2765,32.1799,32.2443,154100.0
2008-08-20 15:55:00,50.07,50.17,50.04,50.13,226900.0,32.2443,32.3087,32.225,32.2829,226900.0
2008-08-21 09:30:00,49.52,49.87,49.4,49.5,171900.0,31.8901,32.1155,31.8128,31.8772,171900.0
2008-08-21 09:35:00,49.5,49.8,49.47,49.53,112200.0,31.8772,32.0704,31.8579,31.8966,112200.0
2008-08-21 09:40:00,49.54,49.71,49.5,49.65,78400.0,31.903,32.0125,31.8772,31.9738,78400.0
2008-08-21 09:45:00,49.65,49.74,49.53,49.56,72700.0,31.9738,32.0318,31.8966,31.9159,72700.0
2008-08-21 09:50:00,49.55,49.76,49.55,49.56,93600.0,31.9094,32.0447,31.9094,31.9159,93600.0
2008-08-21 09:55:00,49.58,50.09,49.55,50.01,116000.0,31.9287,32.2572,31.9094,32.2057,116000.0
2008-08-21 10:00:00,50.02,50.5,49.93,50.16,211800.0,32.2121,32.5212,32.1541,32.3023,211800.0
2008-08-21 10:05:00,50.15,50.29,50.13,50.19,185000.0,32.2958,32.386,32.2829,32.3216,185000.0
2008-08-21 10:10:00,50.22,50.22,49.93,49.99,145500.0,32.3409,32.3409,32.1541,32.1928,145500.0
2008-08-21 10:15:00,50.0,50.49,49.95,50.49,203600.0,32.1992,32.5148,32.167,32.5148,203600.0
2008-08-21 10:20:00,50.47,50.53,50.4,50.43,179300.0,32.5019,32.5405,32.4568,32.4761,179300.0
2008-08-21 10:25:00,50.44,50.45,50.29,50.36,126200.0,32.4826,32.489,32.386,32.4311,126200.0
2008-08-21 10:30:00,50.37,50.38,50.28,50.32,166900.0,32.4375,32.4439,32.3795,32.4053,166900.0
2008-08-21 10:35:00,50.32,50.42,50.27,50.36,181800.0,32.4053,32.4697,32.3731,32.4311,181800.0
2008-08-21 10:40:00,50.35,50.36,50.14,50.2,183200.0,32.4246,32.4311,32.2894,32.328,183200.0
2008-08-21 10:45:00,50.19,50.23,50.14,50.17,86700.0,32.3216,32.3473,32.2894,32.3087,86700.0
2008-08-21 10:50:00,50.16,50.19,50.0,50.02,184500.0,32.3023,32.3216,32.1992,32.2121,184500.0
2008-08-21 10:55:00,50.01,50.28,49.97,50.26,217400.0,32.2057,32.3795,32.1799,32.3667,217400.0
2008-08-21 11:00:00,50.26,50.28,49.99,50.19,107600.0,32.3667,32.3795,32.1928,32.3216,107600.0
2008-08-21 11:05:00,50.19,50.19,50.04,50.1,99800.0,32.3216,32.3216,32.225,32.2636,99800.0
2008-08-21 11:10:00,50.11,50.2,50.11,50.17,79100.0,32.2701,32.328,32.2701,32.3087,79100.0
2008-08-21 11:15:00,50.17,50.25,50.13,50.15,75600.0,32.3087,32.3602,32.2829,32.2958,75600.0
2008-08-21 11:20:00,50.16,50.23,50.15,50.21,127200.0,32.3023,32.3473,32.2958,32.3345,127200.0
2008-08-21 11:25:00,50.22,50.38,50.22,50.35,137000.0,32.3409,32.4439,32.3409,32.4246,137000.0
2008-08-21 11:30:00,50.35,50.38,50.16,50.24,81600.0,32.4246,32.4439,32.3023,32.3538,81600.0
2008-08-21 11:35:00,50.25,50.41,50.2,50.38,98300.0,32.3602,32.4633,32.328,32.4439,98300.0
2008-08-21 11:40:00,50.39,50.5,50.38,50.49,119100.0,32.4504,32.5212,32.4439,32.5148,119100.0
2008-08-21 11:45:00,50.49,50.56,50.39,50.41,80500.0,32.5148,32.5599,32.4504,32.4633,80500.0
2008-08-21 11:50:00,50.41,50.41,50.25,50.34,48700.0,32.4633,32.4633,32.3602,32.4182,48700.0
2008-08-21 11:55:00,50.34,50.37,50.23,50.3,68700.0,32.4182,32.4375,32.3473,32.3924,68700.0
2008-08-21 12:00:00,50.29,50.5,50.28,50.46,66800.0,32.386,32.5212,32.3795,32.4955,66800.0
2008-08-21 12:05:00,50.46,50.51,50.43,50.5,109700.0,32.4955,32.5277,32.4761,32.5212,109700.0
2008-08-21 12:10:00,50.5,50.5,50.4,50.42,90600.0,32.5212,32.5212,32.4568,32.4697,90600.0
2008-08-21 12:15:00,50.42,50.53,50.41,50.52,51600.0,32.4697,32.5405,32.4633,32.5341,51600.0
2008-08-21 12:20:00,50.52,50.57,50.48,50.51,71400.0,32.5341,32.5663,32.5083,32.5277,71400.0
2008-08-21 12:25:00,50.5,50.55,50.44,50.48,42000.0,32.5212,32.5534,32.4826,32.5083,42000.0
2008-08-21 12:30:00,50.47,50.56,50.45,50.56,48800.0,32.5019,32.5599,32.489,32.5599,48800.0
2008-08-21 12:35:00,50.55,50.62,50.49,50.62,89900.0,32.5534,32.5985,32.5148,32.5985,89900.0
2008-08-21 12:40:00,50.61,50.61,50.53,50.6,107300.0,32.5921,32.5921,32.5405,32.5856,107300.0
2008-08-21 12:45:00,50.59,50.65,50.57,50.64,47200.0,32.5792,32.6178,32.5663,32.6114,47200.0
2008-08-21 12:50:00,50.63,50.67,50.61,50.64,55100.0,32.6049,32.6307,32.5921,32.6114,55100.0
2008-08-21 12:55:00,50.65,50.69,50.65,50.68,33500.0,32.6178,32.6436,32.6178,32.6371,33500.0
2008-08-21 13:00:00,50.68,50.84,50.67,50.81,88200.0,32.6371,32.7402,32.6307,32.7209,88200.0
2008-08-21 13:05:00,50.82,50.82,50.69,50.82,132600.0,32.7273,32.7273,32.6436,32.7273,132600.0
2008-08-21 13:10:00,50.83,50.84,50.73,50.76,143600.0,32.7337,32.7402,32.6693,32.6887,143600.0
2008-08-21 13:15:00,50.76,50.9,50.73,50.86,134600.0,32.6887,32.7788,32.6693,32.753,134600.0
2008-08-21 13:20:00,50.85,50.95,50.82,50.82,85500.0,32.7466,32.811,32.7273,32.7273,85500.0
2008-08-21 13:25:00,50.83,50.83,50.62,50.68,38600.0,32.7337,32.7337,32.5985,32.6371,38600.0
2008-08-21 13:30:00,50.67,50.7,50.61,50.68,29900.0,32.6307,32.65,32.5921,32.6371,29900.0
2008-08-21 13:35:00,50.68,50.85,50.67,50.8,54700.0,32.6371,32.7466,32.6307,32.7144,54700.0
2008-08-21 13:40:00,50.8,50.8,50.5,50.63,76200.0,32.7144,32.7144,32.5212,32.6049,76200.0
2008-08-21 13:45:00,50.63,50.73,50.6,50.73,56600.0,32.6049,32.6693,32.5856,32.6693,56600.0
2008-08-21 13:50:00,50.73,50.83,50.6,50.65,127000.0,32.6693,32.7337,32.5856,32.6178,127000.0
2008-08-21 13:55:00,50.65,50.74,50.61,50.66,58600.0,32.6178,32.6758,32.5921,32.6243,58600.0
2008-08-21 14:00:00,50.65,50.74,50.64,50.74,62300.0,32.6178,32.6758,32.6114,32.6758,62300.0
2008-08-21 14:05:00,50.73,50.74,50.65,50.65,50000.0,32.6693,32.6758,32.6178,32.6178,50000.0
2008-08-21 14:10:00,50.65,50.85,50.6,50.83,77600.0,32.6178,32.7466,32.5856,32.7337,77600.0
2008-08-21 14:15:00,50.83,50.85,50.69,50.72,64700.0,32.7337,32.7466,32.6436,32.6629,64700.0
2008-08-21 14:20:00,50.7,50.74,50.65,50.73,42800.0,32.65,32.6758,32.6178,32.6693,42800.0
2008-08-21 14:25:00,50.74,50.84,50.69,50.72,60800.0,32.6758,32.7402,32.6436,32.6629,60800.0
2008-08-21 14:30:00,50.72,50.81,50.7,50.76,46200.0,32.6629,32.7209,32.65,32.6887,46200.0
2008-08-21 14:35:00,50.77,50.83,50.75,50.77,39700.0,32.6951,32.7337,32.6822,32.6951,39700.0
2008-08-21 14:40:00,50.77,50.84,50.74,50.84,36500.0,32.6951,32.7402,32.6758,32.7402,36500.0
2008-08-21 14:45:00,50.84,50.87,50.77,50.8,40800.0,32.7402,32.7595,32.6951,32.7144,40800.0
2008-08-21 14:50:00,50.8,50.85,50.77,50.78,31600.0,32.7144,32.7466,32.6951,32.7015,31600.0
2008-08-21 14:55:00,50.78,50.81,50.71,50.73,46500.0,32.7015,32.7209,32.6565,32.6693,46500.0
2008-08-21 15:00:00,50.73,50.83,50.7,50.76,56500.0,32.6693,32.7337,32.65,32.6887,56500.0
2008-08-21 15:05:00,50.75,50.75,50.62,50.65,57900.0,32.6822,32.6822,32.5985,32.6178,57900.0
2008-08-21 15:10:00,50.66,50.87,50.62,50.72,112000.0,32.6243,32.7595,32.5985,32.6629,112000.0
2008-08-21 15:15:00,50.73,50.84,50.73,50.77,99900.0,32.6693,32.7402,32.6693,32.6951,99900.0
2008-08-21 15:20:00,50.78,50.83,50.69,50.78,104800.0,32.7015,32.7337,32.6436,32.7015,104800.0
2008-08-21 15:25:00,50.78,50.82,50.64,50.71,101200.0,32.7015,32.7273,32.6114,32.6565,101200.0
2008-08-21 15:30:00,50.71,50.77,50.63,50.76,155700.0,32.6565,32.6951,32.6049,32.6887,155700.0
2008-08-21 15:35:00,50.76,50.81,50.71,50.77,118500.0,32.6887,32.7209,32.6565,32.6951,118500.0
2008-08-21 15:40:00,50.77,50.96,50.76,50.95,219500.0,32.6951,32.8174,32.6887,32.811,219500.0
2008-08-21 15:45:00,50.96,50.99,50.89,50.95,225300.0,32.8174,32.8368,32.7724,32.811,225300.0
2008-08-21 15:50:00,50.94,50.98,50.92,50.97,175700.0,32.8046,32.8303,32.7917,32.8239,175700.0
2008-08-21 15:55:00,50.98,51.13,50.65,51.09,436400.0,32.8303,32.9269,32.6178,32.9012,436400.0
2008-08-22 09:30:00,51.29,51.75,51.26,51.41,312500.0,33.03,33.3262,33.0106,33.1072,312500.0
2008-08-22 09:35:00,51.41,52.25,51.34,52.09,487600.0,33.1072,33.6482,33.0622,33.5452,487600.0
2008-08-22 09:40:00,52.09,52.11,51.59,51.89,526100.0,33.5452,33.558,33.2232,33.4164,526100.0
2008-08-22 09:45:00,51.89,52.24,51.88,52.15,241700.0,33.4164,33.6417,33.4099,33.5838,241700.0
2008-08-22 09:50:00,52.14,52.25,52.01,52.15,282000.0,33.5773,33.6482,33.4936,33.5838,282000.0
2008-08-22 09:55:00,52.16,52.25,52.15,52.19,378200.0,33.5902,33.6482,33.5838,33.6095,378200.0
2008-08-22 10:00:00,52.19,52.49,52.15,52.49,301900.0,33.6095,33.8027,33.5838,33.8027,301900.0
2008-08-22 10:05:00,52.5,52.64,52.21,52.24,341400.0,33.8092,33.8993,33.6224,33.6417,341400.0
2008-08-22 10:10:00,52.24,52.4,52.23,52.39,171100.0,33.6417,33.7448,33.6353,33.7383,171100.0
2008-08-22 10:15:00,52.38,52.7,52.35,52.7,186400.0,33.7319,33.938,33.7126,33.938,186400.0
2008-08-22 10:20:00,52.7,52.79,52.46,52.53,222700.0,33.938,33.9959,33.7834,33.8285,222700.0
2008-08-22 10:25:00,52.53,52.53,52.41,52.47,308200.0,33.8285,33.8285,33.7512,33.7899,308200.0
2008-08-22 10:30:00,52.46,52.48,52.25,52.26,118600.0,33.7834,33.7963,33.6482,33.6546,118600.0
2008-08-22 10:35:00,52.28,52.46,52.21,52.39,111900.0,33.6675,33.7834,33.6224,33.7383,111900.0
2008-08-22 10:40:00,52.37,52.44,52.27,52.28,93800.0,33.7255,33.7705,33.6611,33.6675,93800.0
2008-08-22 10:45:00,52.28,52.44,52.28,52.37,290500.0,33.6675,33.7705,33.6675,33.7255,290500.0
2008-08-22 10:50:00,52.38,52.38,52.23,52.24,147800.0,33.7319,33.7319,33.6353,33.6417,147800.0
2008-08-22 10:55:00,52.24,52.31,52.21,52.27,172600.0,33.6417,33.6868,33.6224,33.6611,172600.0
2008-08-22 11:00:00,52.27,52.36,52.24,52.3,227800.0,33.6611,33.719,33.6417,33.6804,227800.0
2008-08-22 11:05:00,52.3,52.31,52.23,52.27,74600.0,33.6804,33.6868,33.6353,33.6611,74600.0
2008-08-22 11:10:00,52.26,52.28,52.12,52.24,114300.0,33.6546,33.6675,33.5645,33.6417,114300.0
2008-08-22 11:15:00,52.24,52.35,52.21,52.33,79300.0,33.6417,33.7126,33.6224,33.6997,79300.0
2008-08-22 11:20:00,52.33,52.41,52.28,52.31,95900.0,33.6997,33.7512,33.6675,33.6868,95900.0
2008-08-22 11:25:00,52.31,52.36,52.23,52.26,112100.0,33.6868,33.719,33.6353,33.6546,112100.0
2008-08-22 11:30:00,52.26,52.32,52.2,52.24,127500.0,33.6546,33.6933,33.616,33.6417,127500.0
2008-08-22 11:35:00,52.24,52.27,52.07,52.08,130400.0,33.6417,33.6611,33.5323,33.5387,130400.0
2008-08-22 11:40:00,52.08,52.15,51.94,52.07,121100.0,33.5387,33.5838,33.4486,33.5323,121100.0
2008-08-22 11:45:00,52.08,52.17,52.08,52.15,87900.0,33.5387,33.5967,33.5387,33.5838,87900.0
2008-08-22 11:50:00,52.16,52.2,52.13,52.2,84700.0,33.5902,33.616,33.5709,33.616,84700.0
2008-08-22 11:55:00,52.2,52.34,52.12,52.34,196600.0,33.616,33.7061,33.5645,33.7061,196600.0
2008-08-22 12:00:00,52.33,52.33,52.07,52.1,120800.0,33.6997,33.6997,33.5323,33.5516,120800.0
2008-08-22 12:05:00,52.09,52.14,52.07,52.11,144200.0,33.5452,33.5773,33.5323,33.558,144200.0
2008-08-22 12:10:00,52.11,52.12,52.01,52.05,82600.0,33.558,33.5645,33.4936,33.5194,82600.0
2008-08-22 12:15:00,52.06,52.15,52.04,52.06,59800.0,33.5258,33.5838,33.513,33.5258,59800.0
2008-08-22 12:20:00,52.06,52.09,51.96,52.09,83500.0,33.5258,33.5452,33.4614,33.5452,83500.0
2008-08-22 12:25:00,52.09,52.2,52.07,52.14,65300.0,33.5452,33.616,33.5323,33.5773,65300.0
2008-08-22 12:30:00,52.15,52.22,52.08,52.2,104700.0,33.5838,33.6289,33.5387,33.616,104700.0
2008-08-22 12:35:00,52.2,52.21,52.05,52.06,74300.0,33.616,33.6224,33.5194,33.5258,74300.0
2008-08-22 12:40:00,52.07,52.2,52.07,52.14,44500.0,33.5323,33.616,33.5323,33.5773,44500.0
2008-08-22 12:45:00,52.16,52.19,52.1,52.16,82000.0,33.5902,33.6095,33.5516,33.5902,82000.0
2008-08-22 12:50:00,52.16,52.24,52.16,52.21,151400.0,33.5902,33.6417,33.5902,33.6224,151400.0
2008-08-22 12:55:00,52.22,52.27,52.13,52.27,142700.0,33.6289,33.6611,33.5709,33.6611,142700.0
2008-08-22 13:00:00,52.26,52.46,52.24,52.42,116100.0,33.6546,33.7834,33.6417,33.7577,116100.0
2008-08-22 13:05:00,52.42,52.55,52.42,52.52,125200.0,33.7577,33.8414,33.7577,33.8221,125200.0
2008-08-22 13:10:00,52.51,52.6,52.49,52.59,100800.0,33.8156,33.8736,33.8027,33.8671,100800.0
2008-08-22 13:15:00,52.58,52.65,52.57,52.59,167500.0,33.8607,33.9058,33.8543,33.8671,167500.0
2008-08-22 13:20:00,52.6,52.6,52.58,52.6,136000.0,33.8736,33.8736,33.8607,33.8736,136000.0
2008-08-22 13:25:00,52.59,52.66,52.59,52.64,95900.0,33.8671,33.9122,33.8671,33.8993,95900.0
2008-08-22 13:30:00,52.65,52.66,52.53,52.58,246000.0,33.9058,33.9122,33.8285,33.8607,246000.0
2008-08-22 13:35:00,52.58,52.61,52.58,52.59,127500.0,33.8607,33.88,33.8607,33.8671,127500.0
2008-08-22 13:40:00,52.59,52.62,52.59,52.6,116000.0,33.8671,33.8865,33.8671,33.8736,116000.0
2008-08-22 13:45:00,52.6,52.61,52.46,52.5,53800.0,33.8736,33.88,33.7834,33.8092,53800.0
2008-08-22 13:50:00,52.51,52.51,52.41,52.48,81900.0,33.8156,33.8156,33.7512,33.7963,81900.0
2008-08-22 13:55:00,52.48,52.49,52.4,52.46,107100.0,33.7963,33.8027,33.7448,33.7834,107100.0
2008-08-22 14:00:00,52.47,52.5,52.4,52.44,70000.0,33.7899,33.8092,33.7448,33.7705,70000.0
2008-08-22 14:05:00,52.43,52.47,52.32,52.38,74900.0,33.7641,33.7899,33.6933,33.7319,74900.0
2008-08-22 14:10:00,52.38,52.44,52.37,52.39,83100.0,33.7319,33.7705,33.7255,33.7383,83100.0
2008-08-22 14:15:00,52.4,52.44,52.36,52.42,91200.0,33.7448,33.7705,33.719,33.7577,91200.0
2008-08-22 14:20:00,52.42,52.59,52.4,52.57,116900.0,33.7577,33.8671,33.7448,33.8543,116900.0
2008-08-22 14:25:00,52.57,52.58,52.49,52.55,120100.0,33.8543,33.8607,33.8027,33.8414,120100.0
2008-08-22 14:30:00,52.55,52.62,52.46,52.48,155600.0,33.8414,33.8865,33.7834,33.7963,155600.0
2008-08-22 14:35:00,52.47,52.52,52.46,52.5,43300.0,33.7899,33.8221,33.7834,33.8092,43300.0
2008-08-22 14:40:00,52.51,52.52,52.46,52.48,76600.0,33.8156,33.8221,33.7834,33.7963,76600.0
2008-08-22 14:45:00,52.47,52.48,52.33,52.33,58900.0,33.7899,33.7963,33.6997,33.6997,58900.0
2008-08-22 14:50:00,52.32,52.44,52.31,52.41,69300.0,33.6933,33.7705,33.6868,33.7512,69300.0
2008-08-22 14:55:00,52.4,52.41,52.36,52.38,63700.0,33.7448,33.7512,33.719,33.7319,63700.0
2008-08-22 15:00:00,52.37,52.4,52.3,52.33,68300.0,33.7255,33.7448,33.6804,33.6997,68300.0
2008-08-22 15:05:00,52.32,52.35,52.28,52.34,83300.0,33.6933,33.7126,33.6675,33.7061,83300.0
2008-08-22 15:10:00,52.34,52.36,52.28,52.29,125800.0,33.7061,33.719,33.6675,33.6739,125800.0
2008-08-22 15:15:00,52.28,52.3,52.2,52.25,132300.0,33.6675,33.6804,33.616,33.6482,132300.0
2008-08-22 15:20:00,52.25,52.32,52.24,52.31,212800.0,33.6482,33.6933,33.6417,33.6868,212800.0
2008-08-22 15:25:00,52.3,52.37,52.3,52.36,73900.0,33.6804,33.7255,33.6804,33.719,73900.0
2008-08-22 15:30:00,52.36,52.37,52.33,52.35,197400.0,33.719,33.7255,33.6997,33.7126,197400.0
2008-08-22 15:35:00,52.35,52.45,52.33,52.39,208700.0,33.7126,33.777,33.6997,33.7383,208700.0
2008-08-22 15:40:00,52.39,52.48,52.39,52.39,249100.0,33.7383,33.7963,33.7383,33.7383,249100.0
2008-08-22 15:45:00,52.4,52.57,52.39,52.57,275900.0,33.7448,33.8543,33.7383,33.8543,275900.0
2008-08-22 15:50:00,52.57,52.7,52.53,52.67,470400.0,33.8543,33.938,33.8285,33.9187,470400.0
2008-08-22 15:55:00,52.68,52.7,52.48,52.64,416600.0,33.9251,33.938,33.7963,33.8993,416600.0
2008-08-25 09:30:00,52.29,52.3,51.89,52.03,188400.0,33.6739,33.6804,33.4164,33.5065,188400.0
2008-08-25 09:35:00,52.03,52.13,51.8,51.9,134100.0,33.5065,33.5709,33.3584,33.4228,134100.0
2008-08-25 09:40:00,51.9,52.32,51.8,51.93,259900.0,33.4228,33.6933,33.3584,33.4421,259900.0
2008-08-25 09:45:00,51.9,52.2,51.9,51.96,190800.0,33.4228,33.616,33.4228,33.4614,190800.0
2008-08-25 09:50:00,51.97,52.14,51.95,52.0,103500.0,33.4679,33.5773,33.455,33.4872,103500.0
2008-08-25 09:55:00,52.01,52.11,52.0,52.04,84300.0,33.4936,33.558,33.4872,33.513,84300.0
2008-08-25 10:00:00,52.04,52.27,51.96,52.0,379800.0,33.513,33.6611,33.4614,33.4872,379800.0
2008-08-25 10:05:00,51.99,52.2,51.98,52.15,159100.0,33.4808,33.616,33.4743,33.5838,159100.0
2008-08-25 10:10:00,52.15,52.26,52.01,52.05,114500.0,33.5838,33.6546,33.4936,33.5194,114500.0
2008-08-25 10:15:00,52.06,52.23,52.04,52.19,99500.0,33.5258,33.6353,33.513,33.6095,99500.0
2008-08-25 10:20:00,52.19,52.27,52.17,52.22,70200.0,33.6095,33.6611,33.5967,33.6289,70200.0
2008-08-25 10:25:00,52.21,52.52,52.2,52.49,159800.0,33.6224,33.8221,33.616,33.8027,159800.0
2008-08-25 10:30:00,52.5,52.5,52.27,52.38,92400.0,33.8092,33.8092,33.6611,33.7319,92400.0
2008-08-25 10:35:00,52.39,52.49,52.36,52.42,77100.0,33.7383,33.8027,33.719,33.7577,77100.0
2008-08-25 10:40:00,52.42,52.49,52.41,52.48,72200.0,33.7577,33.8027,33.7512,33.7963,72200.0
2008-08-25 10:45:00,52.49,52.49,52.27,52.27,76700.0,33.8027,33.8027,33.6611,33.6611,76700.0
2008-08-25 10:50:00,52.27,52.27,52.0,52.13,135200.0,33.6611,33.6611,33.4872,33.5709,135200.0
2008-08-25 10:55:00,52.13,52.23,52.11,52.14,120500.0,33.5709,33.6353,33.558,33.5773,120500.0
2008-08-25 11:00:00,52.14,52.18,52.02,52.13,90900.0,33.5773,33.6031,33.5001,33.5709,90900.0
2008-08-25 11:05:00,52.13,52.17,51.98,52.0,57400.0,33.5709,33.5967,33.4743,33.4872,57400.0
2008-08-25 11:10:00,52.0,52.03,51.96,51.99,78400.0,33.4872,33.5065,33.4614,33.4808,78400.0
2008-08-25 11:15:00,52.0,52.03,51.99,52.02,100200.0,33.4872,33.5065,33.4808,33.5001,100200.0
2008-08-25 11:20:00,52.03,52.1,52.0,52.07,69700.0,33.5065,33.5516,33.4872,33.5323,69700.0
2008-08-25 11:25:00,52.08,52.1,52.0,52.02,44200.0,33.5387,33.5516,33.4872,33.5001,44200.0
2008-08-25 11:30:00,52.02,52.03,51.99,52.0,169800.0,33.5001,33.5065,33.4808,33.4872,169800.0
2008-08-25 11:35:00,52.0,52.05,51.99,52.05,75600.0,33.4872,33.5194,33.4808,33.5194,75600.0
2008-08-25 11:40:00,52.04,52.04,51.95,52.02,76600.0,33.513,33.513,33.455,33.5001,76600.0
2008-08-25 11:45:00,52.02,52.05,52.0,52.03,57900.0,33.5001,33.5194,33.4872,33.5065,57900.0
2008-08-25 11:50:00,52.03,52.03,51.99,51.99,75300.0,33.5065,33.5065,33.4808,33.4808,75300.0
2008-08-25 11:55:00,51.99,51.99,51.89,51.93,406100.0,33.4808,33.4808,33.4164,33.4421,406100.0
2008-08-25 12:00:00,51.92,52.04,51.85,52.04,156100.0,33.4357,33.513,33.3906,33.513,156100.0
2008-08-25 12:05:00,52.04,52.06,51.94,51.99,143700.0,33.513,33.5258,33.4486,33.4808,143700.0
2008-08-25 12:10:00,51.99,52.04,51.93,51.93,89300.0,33.4808,33.513,33.4421,33.4421,89300.0
2008-08-25 12:15:00,51.93,52.0,51.87,51.97,152600.0,33.4421,33.4872,33.4035,33.4679,152600.0
2008-08-25 12:20:00,51.97,51.97,51.89,51.9,69200.0,33.4679,33.4679,33.4164,33.4228,69200.0
2008-08-25 12:25:00,51.9,51.98,51.89,51.93,119100.0,33.4228,33.4743,33.4164,33.4421,119100.0
2008-08-25 12:30:00,51.93,52.0,51.92,51.97,65000.0,33.4421,33.4872,33.4357,33.4679,65000.0
2008-08-25 12:35:00,51.97,52.05,51.95,52.03,118300.0,33.4679,33.5194,33.455,33.5065,118300.0
2008-08-25 12:40:00,52.03,52.15,52.02,52.11,73800.0,33.5065,33.5838,33.5001,33.558,73800.0
2008-08-25 12:45:00,52.11,52.14,51.99,51.99,93000.0,33.558,33.5773,33.4808,33.4808,93000.0
2008-08-25 12:50:00,51.98,52.02,51.83,51.9,54000.0,33.4743,33.5001,33.3777,33.4228,54000.0
2008-08-25 12:55:00,51.91,52.08,51.9,52.02,66500.0,33.4292,33.5387,33.4228,33.5001,66500.0
2008-08-25 13:00:00,52.02,52.2,51.99,52.16,71500.0,33.5001,33.616,33.4808,33.5902,71500.0
2008-08-25 13:05:00,52.16,52.19,52.1,52.17,46100.0,33.5902,33.6095,33.5516,33.5967,46100.0
2008-08-25 13:10:00,52.17,52.17,52.04,52.07,40000.0,33.5967,33.5967,33.513,33.5323,40000.0
2008-08-25 13:15:00,52.05,52.1,51.96,52.01,57900.0,33.5194,33.5516,33.4614,33.4936,57900.0
2008-08-25 13:20:00,52.01,52.12,52.01,52.12,35700.0,33.4936,33.5645,33.4936,33.5645,35700.0
2008-08-25 13:25:00,52.11,52.2,52.07,52.1,54500.0,33.558,33.616,33.5323,33.5516,54500.0
2008-08-25 13:30:00,52.1,52.14,52.05,52.11,32600.0,33.5516,33.5773,33.5194,33.558,32600.0
2008-08-25 13:35:00,52.1,52.12,52.08,52.1,24700.0,33.5516,33.5645,33.5387,33.5516,24700.0
2008-08-25 13:40:00,52.11,52.19,52.1,52.15,43400.0,33.558,33.6095,33.5516,33.5838,43400.0
2008-08-25 13:45:00,52.16,52.18,52.09,52.17,136300.0,33.5902,33.6031,33.5452,33.5967,136300.0
2008-08-25 13:50:00,52.18,52.2,52.14,52.2,36100.0,33.6031,33.616,33.5773,33.616,36100.0
2008-08-25 13:55:00,52.2,52.27,52.15,52.15,115700.0,33.616,33.6611,33.5838,33.5838,115700.0
2008-08-25 14:00:00,52.16,52.2,52.09,52.1,59700.0,33.5902,33.616,33.5452,33.5516,59700.0
2008-08-25 14:05:00,52.1,52.16,52.04,52.06,66900.0,33.5516,33.5902,33.513,33.5258,66900.0
2008-08-25 14:10:00,52.05,52.09,51.97,51.97,107400.0,33.5194,33.5452,33.4679,33.4679,107400.0
2008-08-25 14:15:00,51.97,52.09,51.95,52.08,64500.0,33.4679,33.5452,33.455,33.5387,64500.0
2008-08-25 14:20:00,52.08,52.15,52.0,52.0,372400.0,33.5387,33.5838,33.4872,33.4872,372400.0
2008-08-25 14:25:00,52.01,52.01,51.85,51.86,60500.0,33.4936,33.4936,33.3906,33.397,60500.0
2008-08-25 14:30:00,51.86,51.93,51.86,51.93,61900.0,33.397,33.4421,33.397,33.4421,61900.0
2008-08-25 14:35:00,51.91,51.95,51.9,51.9,46800.0,33.4292,33.455,33.4228,33.4228,46800.0
2008-08-25 14:40:00,51.9,52.02,51.9,52.0,47800.0,33.4228,33.5001,33.4228,33.4872,47800.0
2008-08-25 14:45:00,52.0,52.1,51.95,51.95,71700.0,33.4872,33.5516,33.455,33.455,71700.0
2008-08-25 14:50:00,51.95,51.99,51.95,51.97,61600.0,33.455,33.4808,33.455,33.4679,61600.0
2008-08-25 14:55:00,51.97,51.98,51.9,51.91,211600.0,33.4679,33.4743,33.4228,33.4292,211600.0
2008-08-25 15:00:00,51.91,51.99,51.9,51.9,99700.0,33.4292,33.4808,33.4228,33.4228,99700.0
2008-08-25 15:05:00,51.91,51.92,51.89,51.92,208600.0,33.4292,33.4357,33.4164,33.4357,208600.0
2008-08-25 15:10:00,51.92,51.94,51.87,51.9,127400.0,33.4357,33.4486,33.4035,33.4228,127400.0
2008-08-25 15:15:00,51.89,52.01,51.89,51.93,77600.0,33.4164,33.4936,33.4164,33.4421,77600.0
2008-08-25 15:20:00,51.92,51.94,51.87,51.94,104400.0,33.4357,33.4486,33.4035,33.4486,104400.0
2008-08-25 15:25:00,51.94,51.98,51.92,51.95,102100.0,33.4486,33.4743,33.4357,33.455,102100.0
2008-08-25 15:30:00,51.94,51.95,51.9,51.91,84800.0,33.4486,33.455,33.4228,33.4292,84800.0
2008-08-25 15:35:00,51.9,51.92,51.84,51.86,160800.0,33.4228,33.4357,33.3842,33.397,160800.0
2008-08-25 15:40:00,51.86,51.88,51.8,51.86,299100.0,33.397,33.4099,33.3584,33.397,299100.0
2008-08-25 15:45:00,51.86,51.93,51.83,51.9,177700.0,33.397,33.4421,33.3777,33.4228,177700.0
2008-08-25 15:50:00,51.9,51.9,51.83,51.84,214300.0,33.4228,33.4228,33.3777,33.3842,214300.0
2008-08-25 15:55:00,51.84,51.9,51.77,51.85,273000.0,33.3842,33.4228,33.3391,33.3906,273000.0
2008-08-26 09:30:00,51.78,52.1,51.78,51.94,157300.0,33.3455,33.5516,33.3455,33.4486,157300.0
2008-08-26 09:35:00,51.94,52.08,51.91,51.93,178200.0,33.4486,33.5387,33.4292,33.4421,178200.0
2008-08-26 09:40:00,51.94,52.32,51.88,52.3,207500.0,33.4486,33.6933,33.4099,33.6804,207500.0
2008-08-26 09:45:00,52.3,52.34,52.11,52.24,202700.0,33.6804,33.7061,33.558,33.6417,202700.0
2008-08-26 09:50:00,52.24,52.31,52.14,52.14,114100.0,33.6417,33.6868,33.5773,33.5773,114100.0
2008-08-26 09:55:00,52.13,52.14,52.03,52.13,98000.0,33.5709,33.5773,33.5065,33.5709,98000.0
2008-08-26 10:00:00,52.14,52.27,51.96,52.04,123100.0,33.5773,33.6611,33.4614,33.513,123100.0
2008-08-26 10:05:00,52.03,52.22,52.02,52.12,113900.0,33.5065,33.6289,33.5001,33.5645,113900.0
2008-08-26 10:10:00,52.11,52.24,52.02,52.04,147700.0,33.558,33.6417,33.5001,33.513,147700.0
2008-08-26 10:15:00,52.03,52.11,51.97,52.03,119200.0,33.5065,33.558,33.4679,33.5065,119200.0
2008-08-26 10:20:00,52.03,52.11,51.99,51.99,137900.0,33.5065,33.558,33.4808,33.4808,137900.0
2008-08-26 10:25:00,52.0,52.17,51.97,52.15,175100.0,33.4872,33.5967,33.4679,33.5838,175100.0
2008-08-26 10:30:00,52.15,52.47,52.14,52.46,152500.0,33.5838,33.7899,33.5773,33.7834,152500.0
2008-08-26 10:35:00,52.45,52.63,52.4,52.52,132400.0,33.777,33.8929,33.7448,33.8221,132400.0
2008-08-26 10:40:00,52.52,52.68,52.52,52.59,170300.0,33.8221,33.9251,33.8221,33.8671,170300.0
2008-08-26 10:45:00,52.59,52.63,52.48,52.49,90900.0,33.8671,33.8929,33.7963,33.8027,90900.0
2008-08-26 10:50:00,52.49,52.55,52.46,52.49,251300.0,33.8027,33.8414,33.7834,33.8027,251300.0
2008-08-26 10:55:00,52.48,52.63,52.48,52.63,74200.0,33.7963,33.8929,33.7963,33.8929,74200.0
2008-08-26 11:00:00,52.63,52.69,52.5,52.5,55700.0,33.8929,33.9315,33.8092,33.8092,55700.0
2008-08-26 11:05:00,52.5,52.53,52.46,52.48,96900.0,33.8092,33.8285,33.7834,33.7963,96900.0
2008-08-26 11:10:00,52.48,52.5,52.33,52.49,101400.0,33.7963,33.8092,33.6997,33.8027,101400.0
2008-08-26 11:15:00,52.49,52.51,52.4,52.5,75800.0,33.8027,33.8156,33.7448,33.8092,75800.0
2008-08-26 11:20:00,52.5,52.5,52.36,52.43,85200.0,33.8092,33.8092,33.719,33.7641,85200.0
2008-08-26 11:25:00,52.43,52.5,52.41,52.47,69500.0,33.7641,33.8092,33.7512,33.7899,69500.0
2008-08-26 11:30:00,52.48,52.48,52.29,52.3,93200.0,33.7963,33.7963,33.6739,33.6804,93200.0
2008-08-26 11:35:00,52.3,52.4,52.23,52.32,102000.0,33.6804,33.7448,33.6353,33.6933,102000.0
2008-08-26 11:40:00,52.33,52.42,52.31,52.38,113300.0,33.6997,33.7577,33.6868,33.7319,113300.0
2008-08-26 11:45:00,52.37,52.43,52.36,52.37,61600.0,33.7255,33.7641,33.719,33.7255,61600.0
2008-08-26 11:50:00,52.37,52.49,52.37,52.49,81000.0,33.7255,33.8027,33.7255,33.8027,81000.0
2008-08-26 11:55:00,52.48,52.62,52.46,52.52,73600.0,33.7963,33.8865,33.7834,33.8221,73600.0
2008-08-26 12:00:00,52.53,52.63,52.48,52.58,59700.0,33.8285,33.8929,33.7963,33.8607,59700.0
2008-08-26 12:05:00,52.58,52.71,52.58,52.71,69400.0,33.8607,33.9444,33.8607,33.9444,69400.0
2008-08-26 12:10:00,52.7,52.71,52.65,52.66,44300.0,33.938,33.9444,33.9058,33.9122,44300.0
2008-08-26 12:15:00,52.67,52.71,52.6,52.7,79700.0,33.9187,33.9444,33.8736,33.938,79700.0
2008-08-26 12:20:00,52.71,52.79,52.65,52.68,116200.0,33.9444,33.9959,33.9058,33.9251,116200.0
2008-08-26 12:25:00,52.68,52.68,52.6,52.67,101200.0,33.9251,33.9251,33.8736,33.9187,101200.0
2008-08-26 12:30:00,52.66,52.76,52.65,52.74,106100.0,33.9122,33.9766,33.9058,33.9637,106100.0
2008-08-26 12:35:00,52.74,52.78,52.71,52.71,48700.0,33.9637,33.9895,33.9444,33.9444,48700.0
2008-08-26 12:40:00,52.71,52.81,52.66,52.81,81900.0,33.9444,34.0088,33.9122,34.0088,81900.0
2008-08-26 12:45:00,52.81,52.82,52.66,52.68,62500.0,34.0088,34.0153,33.9122,33.9251,62500.0
2008-08-26 12:50:00,52.69,52.7,52.63,52.68,68600.0,33.9315,33.938,33.8929,33.9251,68600.0
2008-08-26 12:55:00,52.68,52.71,52.64,52.7,51300.0,33.9251,33.9444,33.8993,33.938,51300.0
2008-08-26 13:00:00,52.69,52.7,52.64,52.65,66300.0,33.9315,33.938,33.8993,33.9058,66300.0
2008-08-26 13:05:00,52.65,52.69,52.64,52.68,60800.0,33.9058,33.9315,33.8993,33.9251,60800.0
2008-08-26 13:10:00,52.69,52.72,52.68,52.72,31800.0,33.9315,33.9509,33.9251,33.9509,31800.0
2008-08-26 13:15:00,52.72,52.72,52.65,52.66,42000.0,33.9509,33.9509,33.9058,33.9122,42000.0
2008-08-26 13:20:00,52.66,52.71,52.65,52.67,37800.0,33.9122,33.9444,33.9058,33.9187,37800.0
2008-08-26 13:25:00,52.67,52.7,52.65,52.67,43600.0,33.9187,33.938,33.9058,33.9187,43600.0
2008-08-26 13:30:00,52.67,52.67,52.5,52.52,132000.0,33.9187,33.9187,33.8092,33.8221,132000.0
2008-08-26 13:35:00,52.51,52.57,52.51,52.54,51400.0,33.8156,33.8543,33.8156,33.8349,51400.0
2008-08-26 13:40:00,52.53,52.53,52.46,52.48,52600.0,33.8285,33.8285,33.7834,33.7963,52600.0
2008-08-26 13:45:00,52.47,52.48,52.4,52.41,66300.0,33.7899,33.7963,33.7448,33.7512,66300.0
2008-08-26 13:50:00,52.41,52.54,52.4,52.52,78100.0,33.7512,33.8349,33.7448,33.8221,78100.0
2008-08-26 13:55:00,52.5,52.51,52.43,52.44,46200.0,33.8092,33.8156,33.7641,33.7705,46200.0
2008-08-26 14:00:00,52.45,52.56,52.33,52.48,136600.0,33.777,33.8478,33.6997,33.7963,136600.0
2008-08-26 14:05:00,52.48,52.6,52.44,52.56,138200.0,33.7963,33.8736,33.7705,33.8478,138200.0
2008-08-26 14:10:00,52.56,52.74,52.5,52.66,85900.0,33.8478,33.9637,33.8092,33.9122,85900.0
2008-08-26 14:15:00,52.66,52.7,52.5,52.56,57000.0,33.9122,33.938,33.8092,33.8478,57000.0
2008-08-26 14:20:00,52.56,52.59,52.46,52.46,121300.0,33.8478,33.8671,33.7834,33.7834,121300.0
2008-08-26 14:25:00,52.47,52.49,52.32,52.41,121600.0,33.7899,33.8027,33.6933,33.7512,121600.0
2008-08-26 14:30:00,52.41,52.49,52.33,52.46,74200.0,33.7512,33.8027,33.6997,33.7834,74200.0
2008-08-26 14:35:00,52.46,52.49,52.38,52.44,71500.0,33.7834,33.8027,33.7319,33.7705,71500.0
2008-08-26 14:40:00,52.45,52.49,52.41,52.43,96100.0,33.777,33.8027,33.7512,33.7641,96100.0
2008-08-26 14:45:00,52.43,52.6,52.4,52.55,97400.0,33.7641,33.8736,33.7448,33.8414,97400.0
2008-08-26 14:50:00,52.55,52.6,52.54,52.56,67500.0,33.8414,33.8736,33.8349,33.8478,67500.0
2008-08-26 14:55:00,52.56,52.6,52.54,52.59,78300.0,33.8478,33.8736,33.8349,33.8671,78300.0
2008-08-26 15:00:00,52.58,52.65,52.58,52.61,134800.0,33.8607,33.9058,33.8607,33.88,134800.0
2008-08-26 15:05:00,52.61,52.72,52.59,52.66,160900.0,33.88,33.9509,33.8671,33.9122,160900.0
2008-08-26 15:10:00,52.67,52.86,52.61,52.83,181500.0,33.9187,34.041,33.88,34.0217,181500.0
2008-08-26 15:15:00,52.84,52.95,52.83,52.86,159500.0,34.0281,34.099,34.0217,34.041,159500.0
2008-08-26 15:20:00,52.86,52.89,52.71,52.72,144800.0,34.041,34.0603,33.9444,33.9509,144800.0
2008-08-26 15:25:00,52.73,52.73,52.61,52.65,169200.0,33.9573,33.9573,33.88,33.9058,169200.0
2008-08-26 15:30:00,52.66,52.73,52.66,52.72,187700.0,33.9122,33.9573,33.9122,33.9509,187700.0
2008-08-26 15:35:00,52.72,52.81,52.7,52.74,160700.0,33.9509,34.0088,33.938,33.9637,160700.0
2008-08-26 15:40:00,52.75,52.84,52.72,52.81,204400.0,33.9702,34.0281,33.9509,34.0088,204400.0
2008-08-26 15:45:00,52.82,52.94,52.82,52.9,162400.0,34.0153,34.0925,34.0153,34.0668,162400.0
2008-08-26 15:50:00,52.91,52.96,52.86,52.89,247700.0,34.0732,34.1054,34.041,34.0603,247700.0
2008-08-26 15:55:00,52.89,52.94,52.88,52.88,372200.0,34.0603,34.0925,34.0539,34.0539,372200.0
2008-08-27 09:30:00,52.93,52.95,52.3,52.34,214100.0,34.0861,34.099,33.6804,33.7061,214100.0
2008-08-27 09:35:00,52.34,52.6,52.3,52.58,235900.0,33.7061,33.8736,33.6804,33.8607,235900.0
2008-08-27 09:40:00,52.58,52.72,52.28,52.3,183000.0,33.8607,33.9509,33.6675,33.6804,183000.0
2008-08-27 09:45:00,52.3,52.37,52.21,52.3,131800.0,33.6804,33.7255,33.6224,33.6804,131800.0
2008-08-27 09:50:00,52.3,52.3,52.14,52.23,111200.0,33.6804,33.6804,33.5773,33.6353,111200.0
2008-08-27 09:55:00,52.21,52.23,51.89,51.91,240800.0,33.6224,33.6353,33.4164,33.4292,240800.0
2008-08-27 10:00:00,51.9,52.06,51.85,52.0,223700.0,33.4228,33.5258,33.3906,33.4872,223700.0
2008-08-27 10:05:00,52.0,52.08,51.97,52.03,256300.0,33.4872,33.5387,33.4679,33.5065,256300.0
2008-08-27 10:10:00,52.03,52.15,52.01,52.04,98300.0,33.5065,33.5838,33.4936,33.513,98300.0
2008-08-27 10:15:00,52.04,52.35,52.04,52.31,148100.0,33.513,33.7126,33.513,33.6868,148100.0
2008-08-27 10:20:00,52.31,52.5,52.3,52.45,150700.0,33.6868,33.8092,33.6804,33.777,150700.0
2008-08-27 10:25:00,52.44,52.48,52.24,52.25,114400.0,33.7705,33.7963,33.6417,33.6482,114400.0
2008-08-27 10:30:00,52.25,52.41,52.23,52.36,146600.0,33.6482,33.7512,33.6353,33.719,146600.0
2008-08-27 10:35:00,52.35,52.39,52.2,52.2,161600.0,33.7126,33.7383,33.616,33.616,161600.0
2008-08-27 10:40:00,52.2,52.27,52.08,52.2,123600.0,33.616,33.6611,33.5387,33.616,123600.0
2008-08-27 10:45:00,52.2,52.25,52.15,52.18,88200.0,33.616,33.6482,33.5838,33.6031,88200.0
2008-08-27 10:50:00,52.18,52.28,52.14,52.14,67100.0,33.6031,33.6675,33.5773,33.5773,67100.0
2008-08-27 10:55:00,52.15,52.32,52.09,52.3,114200.0,33.5838,33.6933,33.5452,33.6804,114200.0
2008-08-27 11:00:00,52.29,52.32,52.22,52.25,77300.0,33.6739,33.6933,33.6289,33.6482,77300.0
2008-08-27 11:05:00,52.24,52.29,52.2,52.21,47900.0,33.6417,33.6739,33.616,33.6224,47900.0
2008-08-27 11:10:00,52.21,52.39,52.21,52.36,118800.0,33.6224,33.7383,33.6224,33.719,118800.0
2008-08-27 11:15:00,52.36,52.47,52.32,52.46,51500.0,33.719,33.7899,33.6933,33.7834,51500.0
2008-08-27 11:20:00,52.46,52.59,52.46,52.59,82100.0,33.7834,33.8671,33.7834,33.8671,82100.0
2008-08-27 11:25:00,52.59,52.59,52.45,52.46,81600.0,33.8671,33.8671,33.777,33.7834,81600.0
2008-08-27 11:30:00,52.45,52.5,52.4,52.46,88100.0,33.777,33.8092,33.7448,33.7834,88100.0
2008-08-27 11:35:00,52.46,52.5,52.38,52.48,83800.0,33.7834,33.8092,33.7319,33.7963,83800.0
2008-08-27 11:40:00,52.49,52.53,52.47,52.5,64900.0,33.8027,33.8285,33.7899,33.8092,64900.0
2008-08-27 11:45:00,52.5,52.61,52.49,52.6,57600.0,33.8092,33.88,33.8027,33.8736,57600.0
2008-08-27 11:50:00,52.6,52.6,52.51,52.56,63300.0,33.8736,33.8736,33.8156,33.8478,63300.0
2008-08-27 11:55:00,52.56,52.65,52.54,52.65,73800.0,33.8478,33.9058,33.8349,33.9058,73800.0
2008-08-27 12:00:00,52.65,52.68,52.6,52.67,38200.0,33.9058,33.9251,33.8736,33.9187,38200.0
2008-08-27 12:05:00,52.67,52.8,52.63,52.77,66900.0,33.9187,34.0024,33.8929,33.9831,66900.0
2008-08-27 12:10:00,52.78,52.82,52.67,52.7,75900.0,33.9895,34.0153,33.9187,33.938,75900.0
2008-08-27 12:15:00,52.7,52.78,52.68,52.78,39500.0,33.938,33.9895,33.9251,33.9895,39500.0
2008-08-27 12:20:00,52.78,52.88,52.77,52.84,70900.0,33.9895,34.0539,33.9831,34.0281,70900.0
2008-08-27 12:25:00,52.83,52.83,52.79,52.8,26300.0,34.0217,34.0217,33.9959,34.0024,26300.0
2008-08-27 12:30:00,52.8,52.84,52.74,52.78,61800.0,34.0024,34.0281,33.9637,33.9895,61800.0
2008-08-27 12:35:00,52.78,52.81,52.7,52.72,51100.0,33.9895,34.0088,33.938,33.9509,51100.0
2008-08-27 12:40:00,52.72,52.86,52.67,52.86,49200.0,33.9509,34.041,33.9187,34.041,49200.0
2008-08-27 12:45:00,52.87,52.93,52.86,52.89,63700.0,34.0475,34.0861,34.041,34.0603,63700.0
2008-08-27 12:50:00,52.9,52.95,52.86,52.9,74500.0,34.0668,34.099,34.041,34.0668,74500.0
2008-08-27 12:55:00,52.9,52.91,52.81,52.81,50000.0,34.0668,34.0732,34.0088,34.0088,50000.0
2008-08-27 13:00:00,52.81,52.86,52.75,52.77,52800.0,34.0088,34.041,33.9702,33.9831,52800.0
2008-08-27 13:05:00,52.76,52.79,52.71,52.79,50100.0,33.9766,33.9959,33.9444,33.9959,50100.0
2008-08-27 13:10:00,52.78,52.87,52.78,52.85,43100.0,33.9895,34.0475,33.9895,34.0346,43100.0
2008-08-27 13:15:00,52.84,52.93,52.84,52.9,42200.0,34.0281,34.0861,34.0281,34.0668,42200.0
2008-08-27 13:20:00,52.89,52.89,52.81,52.83,90900.0,34.0603,34.0603,34.0088,34.0217,90900.0
2008-08-27 13:25:00,52.83,52.86,52.82,52.86,39100.0,34.0217,34.041,34.0153,34.041,39100.0
2008-08-27 13:30:00,52.86,52.91,52.15,52.87,77000.0,34.041,34.0732,33.5838,34.0475,77000.0
2008-08-27 13:35:00,52.87,52.97,52.87,52.97,44700.0,34.0475,34.1119,34.0475,34.1119,44700.0
2008-08-27 13:40:00,52.96,53.0,52.95,52.99,83500.0,34.1054,34.1312,34.099,34.1247,83500.0
2008-08-27 13:45:00,52.99,53.04,52.98,53.0,85300.0,34.1247,34.1569,34.1183,34.1312,85300.0
2008-08-27 13:50:00,53.0,53.0,52.87,52.87,67800.0,34.1312,34.1312,34.0475,34.0475,67800.0
2008-08-27 13:55:00,52.88,52.91,52.82,52.85,109600.0,34.0539,34.0732,34.0153,34.0346,109600.0
2008-08-27 14:00:00,52.85,52.85,52.76,52.82,117300.0,34.0346,34.0346,33.9766,34.0153,117300.0
2008-08-27 14:05:00,52.81,52.83,52.77,52.8,81700.0,34.0088,34.0217,33.9831,34.0024,81700.0
2008-08-27 14:10:00,52.79,52.85,52.76,52.83,84100.0,33.9959,34.0346,33.9766,34.0217,84100.0
2008-08-27 14:15:00,52.83,52.83,52.74,52.78,50400.0,34.0217,34.0217,33.9637,33.9895,50400.0
2008-08-27 14:20:00,52.77,52.87,52.77,52.82,130800.0,33.9831,34.0475,33.9831,34.0153,130800.0
2008-08-27 14:25:00,52.82,52.92,52.8,52.8,81400.0,34.0153,34.0797,34.0024,34.0024,81400.0
2008-08-27 14:30:00,52.8,52.81,52.76,52.81,39700.0,34.0024,34.0088,33.9766,34.0088,39700.0
2008-08-27 14:35:00,52.8,52.88,52.8,52.87,53800.0,34.0024,34.0539,34.0024,34.0475,53800.0
2008-08-27 14:40:00,52.88,53.08,52.88,53.02,102500.0,34.0539,34.1827,34.0539,34.1441,102500.0
2008-08-27 14:45:00,53.02,53.03,52.93,52.97,58100.0,34.1441,34.1505,34.0861,34.1119,58100.0
2008-08-27 14:50:00,52.97,53.03,52.91,52.91,53400.0,34.1119,34.1505,34.0732,34.0732,53400.0
2008-08-27 14:55:00,52.91,52.92,52.83,52.85,27200.0,34.0732,34.0797,34.0217,34.0346,27200.0
2008-08-27 15:00:00,52.85,52.91,52.84,52.84,48300.0,34.0346,34.0732,34.0281,34.0281,48300.0
2008-08-27 15:05:00,52.85,52.94,52.83,52.94,43900.0,34.0346,34.0925,34.0217,34.0925,43900.0
2008-08-27 15:10:00,52.94,52.94,52.85,52.86,36600.0,34.0925,34.0925,34.0346,34.041,36600.0
2008-08-27 15:15:00,52.86,52.86,52.65,52.66,131000.0,34.041,34.041,33.9058,33.9122,131000.0
2008-08-27 15:20:00,52.66,52.8,52.58,52.79,117300.0,33.9122,34.0024,33.8607,33.9959,117300.0
2008-08-27 15:25:00,52.79,52.86,52.67,52.72,111700.0,33.9959,34.041,33.9187,33.9509,111700.0
2008-08-27 15:30:00,52.72,52.75,52.65,52.69,84900.0,33.9509,33.9702,33.9058,33.9315,84900.0
2008-08-27 15:35:00,52.69,52.72,52.64,52.7,88900.0,33.9315,33.9509,33.8993,33.938,88900.0
2008-08-27 15:40:00,52.71,52.74,52.68,52.7,101000.0,33.9444,33.9637,33.9251,33.938,101000.0
2008-08-27 15:45:00,52.71,52.72,52.59,52.66,159400.0,33.9444,33.9509,33.8671,33.9122,159400.0
2008-08-27 15:50:00,52.66,52.8,52.65,52.79,139900.0,33.9122,34.0024,33.9058,33.9959,139900.0
2008-08-27 15:55:00,52.8,52.85,52.78,52.83,184500.0,34.0024,34.0346,33.9895,34.0217,184500.0
2008-08-28 09:30:00,53.08,53.3,53.0,53.11,136900.0,34.1827,34.3244,34.1312,34.202,136900.0
2008-08-28 09:35:00,53.11,53.14,52.97,53.07,58800.0,34.202,34.2213,34.1119,34.1763,58800.0
2008-08-28 09:40:00,53.09,53.18,53.01,53.14,93800.0,34.1891,34.2471,34.1376,34.2213,93800.0
2008-08-28 09:45:00,53.13,53.2,53.06,53.19,142500.0,34.2149,34.26,34.1698,34.2535,142500.0
2008-08-28 09:50:00,53.2,53.22,52.88,52.95,111000.0,34.26,34.2729,34.0539,34.099,111000.0
2008-08-28 09:55:00,52.96,53.25,52.93,53.23,130700.0,34.1054,34.2922,34.0861,34.2793,130700.0
2008-08-28 10:00:00,53.24,53.28,53.1,53.1,119300.0,34.2857,34.3115,34.1956,34.1956,119300.0
2008-08-28 10:05:00,53.1,53.13,52.85,52.93,115800.0,34.1956,34.2149,34.0346,34.0861,115800.0
2008-08-28 10:10:00,52.93,53.13,52.9,53.12,75800.0,34.0861,34.2149,34.0668,34.2085,75800.0
2008-08-28 10:15:00,53.11,53.15,52.98,53.06,38500.0,34.202,34.2278,34.1183,34.1698,38500.0
2008-08-28 10:20:00,53.07,53.07,52.9,52.96,45100.0,34.1763,34.1763,34.0668,34.1054,45100.0
2008-08-28 10:25:00,52.95,52.97,52.88,52.89,81200.0,34.099,34.1119,34.0539,34.0603,81200.0
2008-08-28 10:30:00,52.9,52.97,52.88,52.89,70000.0,34.0668,34.1119,34.0539,34.0603,70000.0
2008-08-28 10:35:00,52.88,53.04,52.88,53.04,88700.0,34.0539,34.1569,34.0539,34.1569,88700.0
2008-08-28 10:40:00,53.05,53.4,53.0,53.38,84500.0,34.1634,34.3888,34.1312,34.3759,84500.0
2008-08-28 10:45:00,53.4,53.4,53.19,53.23,90000.0,34.3888,34.3888,34.2535,34.2793,90000.0
2008-08-28 10:50:00,53.23,53.38,53.2,53.27,43500.0,34.2793,34.3759,34.26,34.3051,43500.0
2008-08-28 10:55:00,53.24,53.35,53.18,53.21,48800.0,34.2857,34.3566,34.2471,34.2664,48800.0
2008-08-28 11:00:00,53.2,53.22,53.11,53.13,32600.0,34.26,34.2729,34.202,34.2149,32600.0
2008-08-28 11:05:00,53.12,53.23,53.1,53.21,40100.0,34.2085,34.2793,34.1956,34.2664,40100.0
2008-08-28 11:10:00,53.21,53.25,53.19,53.24,59400.0,34.2664,34.2922,34.2535,34.2857,59400.0
2008-08-28 11:15:00,53.24,53.47,53.23,53.43,177000.0,34.2857,34.4338,34.2793,34.4081,177000.0
2008-08-28 11:20:00,53.44,53.49,53.37,53.38,52100.0,34.4145,34.4467,34.3695,34.3759,52100.0
2008-08-28 11:25:00,53.39,53.55,53.39,53.49,89300.0,34.3823,34.4854,34.3823,34.4467,89300.0
2008-08-28 11:30:00,53.48,53.63,53.43,53.6,138900.0,34.4403,34.5369,34.4081,34.5176,138900.0
2008-08-28 11:35:00,53.6,53.66,53.58,53.62,119100.0,34.5176,34.5562,34.5047,34.5304,119100.0
2008-08-28 11:40:00,53.62,53.64,53.0,53.59,108800.0,34.5304,34.5433,34.1312,34.5111,108800.0
2008-08-28 11:45:00,53.59,53.67,53.56,53.64,59200.0,34.5111,34.5626,34.4918,34.5433,59200.0
2008-08-28 11:50:00,53.63,53.68,53.56,53.68,110700.0,34.5369,34.5691,34.4918,34.5691,110700.0
2008-08-28 11:55:00,53.67,53.75,53.62,53.64,80300.0,34.5626,34.6142,34.5304,34.5433,80300.0
2008-08-28 12:00:00,53.64,53.69,53.53,53.64,101300.0,34.5433,34.5755,34.4725,34.5433,101300.0
2008-08-28 12:05:00,53.64,53.65,53.52,53.6,84700.0,34.5433,34.5498,34.466,34.5176,84700.0
2008-08-28 12:10:00,53.59,53.78,53.52,53.54,125300.0,34.5111,34.6335,34.466,34.4789,125300.0
2008-08-28 12:15:00,53.54,53.58,53.51,53.54,76000.0,34.4789,34.5047,34.4596,34.4789,76000.0
2008-08-28 12:20:00,53.55,53.57,53.52,53.52,41000.0,34.4854,34.4982,34.466,34.466,41000.0
2008-08-28 12:25:00,53.53,53.6,53.5,53.58,61900.0,34.4725,34.5176,34.4532,34.5047,61900.0
2008-08-28 12:30:00,53.58,53.62,53.52,53.55,62100.0,34.5047,34.5304,34.466,34.4854,62100.0
2008-08-28 12:35:00,53.55,53.58,53.49,53.52,56300.0,34.4854,34.5047,34.4467,34.466,56300.0
2008-08-28 12:40:00,53.51,53.57,53.43,53.47,51300.0,34.4596,34.4982,34.4081,34.4338,51300.0
2008-08-28 12:45:00,53.46,53.49,53.45,53.45,21000.0,34.4274,34.4467,34.421,34.421,21000.0
2008-08-28 12:50:00,53.45,53.54,53.45,53.53,39700.0,34.421,34.4789,34.421,34.4725,39700.0
2008-08-28 12:55:00,53.54,53.55,53.52,53.55,39500.0,34.4789,34.4854,34.466,34.4854,39500.0
2008-08-28 13:00:00,53.55,53.58,53.51,53.56,61800.0,34.4854,34.5047,34.4596,34.4918,61800.0
2008-08-28 13:05:00,53.55,53.62,53.54,53.55,45200.0,34.4854,34.5304,34.4789,34.4854,45200.0
2008-08-28 13:10:00,53.55,53.59,53.51,53.58,59400.0,34.4854,34.5111,34.4596,34.5047,59400.0
2008-08-28 13:15:00,53.59,53.6,53.53,53.55,36000.0,34.5111,34.5176,34.4725,34.4854,36000.0
2008-08-28 13:20:00,53.55,53.6,53.54,53.57,36300.0,34.4854,34.5176,34.4789,34.4982,36300.0
2008-08-28 13:25:00,53.57,53.62,53.56,53.62,56900.0,34.4982,34.5304,34.4918,34.5304,56900.0
2008-08-28 13:30:00,53.62,53.63,53.57,53.6,44700.0,34.5304,34.5369,34.4982,34.5176,44700.0
2008-08-28 13:35:00,53.6,53.61,53.54,53.55,34600.0,34.5176,34.524,34.4789,34.4854,34600.0
2008-08-28 13:40:00,53.55,53.72,53.55,53.7,85600.0,34.4854,34.5948,34.4854,34.582,85600.0
2008-08-28 13:45:00,53.7,53.71,53.58,53.6,63400.0,34.582,34.5884,34.5047,34.5176,63400.0
2008-08-28 13:50:00,53.6,53.65,53.6,53.65,64900.0,34.5176,34.5498,34.5176,34.5498,64900.0
2008-08-28 13:55:00,53.65,53.7,53.62,53.7,58800.0,34.5498,34.582,34.5304,34.582,58800.0
2008-08-28 14:00:00,53.68,53.69,53.63,53.66,95000.0,34.5691,34.5755,34.5369,34.5562,95000.0
2008-08-28 14:05:00,53.66,53.66,53.59,53.62,133300.0,34.5562,34.5562,34.5111,34.5304,133300.0
2008-08-28 14:10:00,53.64,53.76,53.64,53.72,107100.0,34.5433,34.6206,34.5433,34.5948,107100.0
2008-08-28 14:15:00,53.72,53.72,53.64,53.65,90000.0,34.5948,34.5948,34.5433,34.5498,90000.0
2008-08-28 14:20:00,53.66,53.76,53.6,53.72,100100.0,34.5562,34.6206,34.5176,34.5948,100100.0
2008-08-28 14:25:00,53.73,53.76,53.69,53.75,71100.0,34.6013,34.6206,34.5755,34.6142,71100.0
2008-08-28 14:30:00,53.74,53.79,53.73,53.78,71000.0,34.6077,34.6399,34.6013,34.6335,71000.0
2008-08-28 14:35:00,53.77,53.79,53.73,53.76,55800.0,34.627,34.6399,34.6013,34.6206,55800.0
2008-08-28 14:40:00,53.76,53.79,53.71,53.78,50400.0,34.6206,34.6399,34.5884,34.6335,50400.0
2008-08-28 14:45:00,53.78,53.79,53.71,53.72,47700.0,34.6335,34.6399,34.5884,34.5948,47700.0
2008-08-28 14:50:00,53.72,53.74,53.71,53.74,45300.0,34.5948,34.6077,34.5884,34.6077,45300.0
2008-08-28 14:55:00,53.73,53.76,53.62,53.62,72800.0,34.6013,34.6206,34.5304,34.5304,72800.0
2008-08-28 15:00:00,53.62,53.69,53.57,53.69,72900.0,34.5304,34.5755,34.4982,34.5755,72900.0
2008-08-28 15:05:00,53.69,53.73,53.67,53.71,74700.0,34.5755,34.6013,34.5626,34.5884,74700.0
2008-08-28 15:10:00,53.71,53.74,53.68,53.68,63900.0,34.5884,34.6077,34.5691,34.5691,63900.0
2008-08-28 15:15:00,53.68,53.78,53.68,53.75,80200.0,34.5691,34.6335,34.5691,34.6142,80200.0
2008-08-28 15:20:00,53.75,53.78,53.66,53.78,118600.0,34.6142,34.6335,34.5562,34.6335,118600.0
2008-08-28 15:25:00,53.78,53.83,53.69,53.82,167700.0,34.6335,34.6657,34.5755,34.6592,167700.0
2008-08-28 15:30:00,53.83,53.83,53.68,53.77,136600.0,34.6657,34.6657,34.5691,34.627,136600.0
2008-08-28 15:35:00,53.77,53.78,53.74,53.77,76400.0,34.627,34.6335,34.6077,34.627,76400.0
2008-08-28 15:40:00,53.77,53.85,53.74,53.74,207900.0,34.627,34.6786,34.6077,34.6077,207900.0
2008-08-28 15:45:00,53.75,53.8,53.69,53.75,120300.0,34.6142,34.6464,34.5755,34.6142,120300.0
2008-08-28 15:50:00,53.75,53.81,53.74,53.74,148200.0,34.6142,34.6528,34.6077,34.6077,148200.0
2008-08-28 15:55:00,53.74,53.91,53.73,53.88,298900.0,34.6077,34.7172,34.6013,34.6979,298900.0
2008-08-29 09:30:00,53.41,53.68,53.15,53.42,125100.0,34.3952,34.5691,34.2278,34.4016,125100.0
2008-08-29 09:35:00,53.43,53.78,53.4,53.56,116400.0,34.4081,34.6335,34.3888,34.4918,116400.0
2008-08-29 09:40:00,53.57,53.68,53.51,53.61,93100.0,34.4982,34.5691,34.4596,34.524,93100.0
2008-08-29 09:45:00,53.62,53.75,53.55,53.72,99100.0,34.5304,34.6142,34.4854,34.5948,99100.0
2008-08-29 09:50:00,53.71,53.73,53.61,53.73,56200.0,34.5884,34.6013,34.524,34.6013,56200.0
2008-08-29 09:55:00,53.72,53.72,53.45,53.65,74200.0,34.5948,34.5948,34.421,34.5498,74200.0
2008-08-29 10:00:00,53.64,53.71,53.38,53.44,55500.0,34.5433,34.5884,34.3759,34.4145,55500.0
2008-08-29 10:05:00,53.45,53.53,53.36,53.53,49300.0,34.421,34.4725,34.363,34.4725,49300.0
2008-08-29 10:10:00,53.52,53.59,53.44,53.46,45400.0,34.466,34.5111,34.4145,34.4274,45400.0
2008-08-29 10:15:00,53.45,53.45,53.31,53.37,64300.0,34.421,34.421,34.3308,34.3695,64300.0
2008-08-29 10:20:00,53.37,53.46,53.23,53.24,69800.0,34.3695,34.4274,34.2793,34.2857,69800.0
2008-08-29 10:25:00,53.23,53.28,53.19,53.24,41500.0,34.2793,34.3115,34.2535,34.2857,41500.0
2008-08-29 10:30:00,53.23,53.32,53.16,53.16,72200.0,34.2793,34.3373,34.2342,34.2342,72200.0
2008-08-29 10:35:00,53.16,53.24,53.16,53.22,84100.0,34.2342,34.2857,34.2342,34.2729,84100.0
2008-08-29 10:40:00,53.22,53.22,53.02,53.07,111800.0,34.2729,34.2729,34.1441,34.1763,111800.0
2008-08-29 10:45:00,53.07,53.12,52.99,53.12,101900.0,34.1763,34.2085,34.1247,34.2085,101900.0
2008-08-29 10:50:00,53.13,53.23,53.1,53.13,55300.0,34.2149,34.2793,34.1956,34.2149,55300.0
2008-08-29 10:55:00,53.14,53.22,53.12,53.18,41300.0,34.2213,34.2729,34.2085,34.2471,41300.0
2008-08-29 11:00:00,53.18,53.37,53.18,53.26,54200.0,34.2471,34.3695,34.2471,34.2986,54200.0
2008-08-29 11:05:00,53.26,53.36,53.2,53.36,50100.0,34.2986,34.363,34.26,34.363,50100.0
2008-08-29 11:10:00,53.36,53.4,53.26,53.38,44200.0,34.363,34.3888,34.2986,34.3759,44200.0
2008-08-29 11:15:00,53.38,53.48,53.35,53.48,48800.0,34.3759,34.4403,34.3566,34.4403,48800.0
2008-08-29 11:20:00,53.47,53.48,53.31,53.34,44400.0,34.4338,34.4403,34.3308,34.3501,44400.0
2008-08-29 11:25:00,53.34,53.46,53.32,53.4,63600.0,34.3501,34.4274,34.3373,34.3888,63600.0
2008-08-29 11:30:00,53.39,53.39,53.22,53.3,62100.0,34.3823,34.3823,34.2729,34.3244,62100.0
2008-08-29 11:35:00,53.3,53.32,53.23,53.27,75600.0,34.3244,34.3373,34.2793,34.3051,75600.0
2008-08-29 11:40:00,53.27,53.49,53.26,53.42,66800.0,34.3051,34.4467,34.2986,34.4016,66800.0
2008-08-29 11:45:00,53.41,53.49,53.35,53.43,52700.0,34.3952,34.4467,34.3566,34.4081,52700.0
2008-08-29 11:50:00,53.43,53.44,53.34,53.44,37500.0,34.4081,34.4145,34.3501,34.4145,37500.0
2008-08-29 11:55:00,53.45,53.49,53.37,53.43,39800.0,34.421,34.4467,34.3695,34.4081,39800.0
2008-08-29 12:00:00,53.43,53.44,53.25,53.26,46800.0,34.4081,34.4145,34.2922,34.2986,46800.0
2008-08-29 12:05:00,53.25,53.25,53.15,53.18,45000.0,34.2922,34.2922,34.2278,34.2471,45000.0
2008-08-29 12:10:00,53.17,53.19,53.11,53.12,25800.0,34.2407,34.2535,34.202,34.2085,25800.0
2008-08-29 12:15:00,53.11,53.18,53.06,53.18,33700.0,34.202,34.2471,34.1698,34.2471,33700.0
2008-08-29 12:20:00,53.15,53.21,53.13,53.14,25600.0,34.2278,34.2664,34.2149,34.2213,25600.0
2008-08-29 12:25:00,53.14,53.19,53.1,53.11,30700.0,34.2213,34.2535,34.1956,34.202,30700.0
2008-08-29 12:30:00,53.1,53.17,53.1,53.16,14100.0,34.1956,34.2407,34.1956,34.2342,14100.0
2008-08-29 12:35:00,53.16,53.2,53.16,53.19,16600.0,34.2342,34.26,34.2342,34.2535,16600.0
2008-08-29 12:40:00,53.18,53.22,53.11,53.18,43000.0,34.2471,34.2729,34.202,34.2471,43000.0
2008-08-29 12:45:00,53.18,53.22,53.15,53.21,63400.0,34.2471,34.2729,34.2278,34.2664,63400.0
2008-08-29 12:50:00,53.21,53.48,53.21,53.45,68900.0,34.2664,34.4403,34.2664,34.421,68900.0
2008-08-29 12:55:00,53.46,53.49,53.41,53.45,47800.0,34.4274,34.4467,34.3952,34.421,47800.0
2008-08-29 13:00:00,53.44,53.5,53.43,53.49,63000.0,34.4145,34.4532,34.4081,34.4467,63000.0
2008-08-29 13:05:00,53.49,53.55,53.42,53.49,80100.0,34.4467,34.4854,34.4016,34.4467,80100.0
2008-08-29 13:10:00,53.49,53.51,53.45,53.5,52800.0,34.4467,34.4596,34.421,34.4532,52800.0
2008-08-29 13:15:00,53.48,53.52,53.44,53.44,54300.0,34.4403,34.466,34.4145,34.4145,54300.0
2008-08-29 13:20:00,53.44,53.66,53.43,53.64,79400.0,34.4145,34.5562,34.4081,34.5433,79400.0
2008-08-29 13:25:00,53.64,53.67,53.57,53.57,59400.0,34.5433,34.5626,34.4982,34.4982,59400.0
2008-08-29 13:30:00,53.57,53.59,53.49,53.5,40100.0,34.4982,34.5111,34.4467,34.4532,40100.0
2008-08-29 13:35:00,53.5,53.57,53.45,53.45,34700.0,34.4532,34.4982,34.421,34.421,34700.0
2008-08-29 13:40:00,53.45,53.46,53.43,53.45,32200.0,34.421,34.4274,34.4081,34.421,32200.0
2008-08-29 13:45:00,53.45,53.45,53.38,53.43,50700.0,34.421,34.421,34.3759,34.4081,50700.0
2008-08-29 13:50:00,53.43,53.43,53.34,53.34,19200.0,34.4081,34.4081,34.3501,34.3501,19200.0
2008-08-29 13:55:00,53.35,53.36,53.25,53.33,43200.0,34.3566,34.363,34.2922,34.3437,43200.0
2008-08-29 14:00:00,53.33,53.4,53.3,53.38,35200.0,34.3437,34.3888,34.3244,34.3759,35200.0
2008-08-29 14:05:00,53.38,53.38,53.33,53.36,27100.0,34.3759,34.3759,34.3437,34.363,27100.0
2008-08-29 14:10:00,53.36,53.44,53.33,53.44,17700.0,34.363,34.4145,34.3437,34.4145,17700.0
2008-08-29 14:15:00,53.44,53.47,53.35,53.46,48100.0,34.4145,34.4338,34.3566,34.4274,48100.0
2008-08-29 14:20:00,53.46,53.47,53.31,53.31,25900.0,34.4274,34.4338,34.3308,34.3308,25900.0
2008-08-29 14:25:00,53.32,53.49,53.31,53.46,28900.0,34.3373,34.4467,34.3308,34.4274,28900.0
2008-08-29 14:30:00,53.45,53.47,53.38,53.4,31400.0,34.421,34.4338,34.3759,34.3888,31400.0
2008-08-29 14:35:00,53.4,53.4,53.32,53.32,38500.0,34.3888,34.3888,34.3373,34.3373,38500.0
2008-08-29 14:40:00,53.31,53.37,53.3,53.31,21600.0,34.3308,34.3695,34.3244,34.3308,21600.0
2008-08-29 14:45:00,53.3,53.32,53.26,53.28,45800.0,34.3244,34.3373,34.2986,34.3115,45800.0
2008-08-29 14:50:00,53.27,53.28,53.2,53.23,31900.0,34.3051,34.3115,34.26,34.2793,31900.0
2008-08-29 14:55:00,53.23,53.29,53.21,53.29,47600.0,34.2793,34.3179,34.2664,34.3179,47600.0
2008-08-29 15:00:00,53.28,53.29,53.19,53.2,57600.0,34.3115,34.3179,34.2535,34.26,57600.0
2008-08-29 15:05:00,53.19,53.19,53.11,53.17,96600.0,34.2535,34.2535,34.202,34.2407,96600.0
2008-08-29 15:10:00,53.18,53.2,53.07,53.14,54000.0,34.2471,34.26,34.1763,34.2213,54000.0
2008-08-29 15:15:00,53.13,53.14,53.0,53.01,93800.0,34.2149,34.2213,34.1312,34.1376,93800.0
2008-08-29 15:20:00,53.0,53.05,52.99,53.04,95900.0,34.1312,34.1634,34.1247,34.1569,95900.0
2008-08-29 15:25:00,53.04,53.05,52.96,52.99,80900.0,34.1569,34.1634,34.1054,34.1247,80900.0
2008-08-29 15:30:00,52.98,53.19,52.98,53.19,93600.0,34.1183,34.2535,34.1183,34.2535,93600.0
2008-08-29 15:35:00,53.19,53.28,53.18,53.21,92500.0,34.2535,34.3115,34.2471,34.2664,92500.0
2008-08-29 15:40:00,53.21,53.21,53.09,53.12,170500.0,34.2664,34.2664,34.1891,34.2085,170500.0
2008-08-29 15:45:00,53.11,53.27,53.11,53.21,131800.0,34.202,34.3051,34.202,34.2664,131800.0
2008-08-29 15:50:00,53.21,53.22,53.04,53.05,178400.0,34.2664,34.2729,34.1569,34.1634,178400.0
2008-08-29 15:55:00,53.06,53.08,53.02,53.06,194400.0,34.1698,34.1827,34.1441,34.1698,194400.0
2008-09-02 09:30:00,54.0,55.4,54.0,55.29,892100.0,34.7752,35.6767,34.7752,35.6059,892100.0
2008-09-02 09:35:00,55.29,55.49,55.12,55.18,384400.0,35.6059,35.7347,35.4964,35.5351,384400.0
2008-09-02 09:40:00,55.19,55.45,55.07,55.1,351600.0,35.5415,35.7089,35.4642,35.4835,351600.0
2008-09-02 09:45:00,55.1,55.4,55.0,55.16,440800.0,35.4835,35.6767,35.4191,35.5222,440800.0
2008-09-02 09:50:00,55.17,55.34,55.02,55.11,180000.0,35.5286,35.6381,35.432,35.49,180000.0
2008-09-02 09:55:00,55.11,55.21,54.8,55.02,248100.0,35.49,35.5544,35.2903,35.432,248100.0
2008-09-02 10:00:00,55.02,55.15,54.93,55.1,284800.0,35.432,35.5157,35.3741,35.4835,284800.0
2008-09-02 10:05:00,55.08,55.14,54.92,54.98,108900.0,35.4707,35.5093,35.3676,35.4063,108900.0
2008-09-02 10:10:00,54.99,55.07,54.81,55.03,237600.0,35.4127,35.4642,35.2968,35.4385,237600.0
2008-09-02 10:15:00,55.03,55.09,54.82,54.85,249900.0,35.4385,35.4771,35.3032,35.3225,249900.0
2008-09-02 10:20:00,54.86,54.91,54.76,54.82,166500.0,35.329,35.3612,35.2646,35.3032,166500.0
2008-09-02 10:25:00,54.83,54.96,54.79,54.93,144500.0,35.3097,35.3934,35.2839,35.3741,144500.0
2008-09-02 10:30:00,54.93,54.94,54.84,54.91,144200.0,35.3741,35.3805,35.3161,35.3612,144200.0
2008-09-02 10:35:00,54.9,55.04,54.85,55.0,175200.0,35.3547,35.4449,35.3225,35.4191,175200.0
2008-09-02 10:40:00,55.01,55.08,54.75,54.87,279200.0,35.4256,35.4707,35.2581,35.3354,279200.0
2008-09-02 10:45:00,54.87,54.97,54.8,54.97,142000.0,35.3354,35.3998,35.2903,35.3998,142000.0
2008-09-02 10:50:00,54.97,55.07,54.95,55.01,150900.0,35.3998,35.4642,35.3869,35.4256,150900.0
2008-09-02 10:55:00,55.0,55.13,54.96,55.1,117000.0,35.4191,35.5029,35.3934,35.4835,117000.0
2008-09-02 11:00:00,55.11,55.13,54.98,55.0,125300.0,35.49,35.5029,35.4063,35.4191,125300.0
2008-09-02 11:05:00,55.0,55.04,54.88,54.89,114900.0,35.4191,35.4449,35.3419,35.3483,114900.0
2008-09-02 11:10:00,54.89,55.04,54.89,55.03,96400.0,35.3483,35.4449,35.3483,35.4385,96400.0
2008-09-02 11:15:00,55.03,55.04,54.96,55.02,78800.0,35.4385,35.4449,35.3934,35.432,78800.0
2008-09-02 11:20:00,55.02,55.04,54.87,54.95,127100.0,35.432,35.4449,35.3354,35.3869,127100.0
2008-09-02 11:25:00,54.95,55.01,54.91,54.97,97000.0,35.3869,35.4256,35.3612,35.3998,97000.0
2008-09-02 11:30:00,54.97,55.06,54.95,55.05,120800.0,35.3998,35.4578,35.3869,35.4513,120800.0
2008-09-02 11:35:00,55.05,55.1,55.0,55.01,113000.0,35.4513,35.4835,35.4191,35.4256,113000.0
2008-09-02 11:40:00,55.01,55.08,55.0,55.03,82700.0,35.4256,35.4707,35.4191,35.4385,82700.0
2008-09-02 11:45:00,55.03,55.09,54.98,55.01,144800.0,35.4385,35.4771,35.4063,35.4256,144800.0
2008-09-02 11:50:00,55.02,55.16,54.97,55.12,239200.0,35.432,35.5222,35.3998,35.4964,239200.0
2008-09-02 11:55:00,55.11,55.2,55.04,55.06,114200.0,35.49,35.5479,35.4449,35.4578,114200.0
2008-09-02 12:00:00,55.06,55.06,54.96,55.03,40700.0,35.4578,35.4578,35.3934,35.4385,40700.0
2008-09-02 12:05:00,55.02,55.14,55.01,55.12,64900.0,35.432,35.5093,35.4256,35.4964,64900.0
2008-09-02 12:10:00,55.12,55.14,55.07,55.13,43300.0,35.4964,35.5093,35.4642,35.5029,43300.0
2008-09-02 12:15:00,55.14,55.16,55.04,55.1,64800.0,35.5093,35.5222,35.4449,35.4835,64800.0
2008-09-02 12:20:00,55.1,55.15,54.94,54.95,85800.0,35.4835,35.5157,35.3805,35.3869,85800.0
2008-09-02 12:25:00,54.95,54.95,54.83,54.91,130000.0,35.3869,35.3869,35.3097,35.3612,130000.0
2008-09-02 12:30:00,54.92,54.98,54.85,54.88,98600.0,35.3676,35.4063,35.3225,35.3419,98600.0
2008-09-02 12:35:00,54.87,55.01,54.85,54.92,110400.0,35.3354,35.4256,35.3225,35.3676,110400.0
2008-09-02 12:40:00,54.92,54.92,54.85,54.9,75600.0,35.3676,35.3676,35.3225,35.3547,75600.0
2008-09-02 12:45:00,54.89,55.03,54.88,54.99,123200.0,35.3483,35.4385,35.3419,35.4127,123200.0
2008-09-02 12:50:00,54.98,55.11,54.93,55.05,109800.0,35.4063,35.49,35.3741,35.4513,109800.0
2008-09-02 12:55:00,55.04,55.1,54.96,55.0,67100.0,35.4449,35.4835,35.3934,35.4191,67100.0
2008-09-02 13:00:00,55.0,55.06,54.97,55.02,175900.0,35.4191,35.4578,35.3998,35.432,175900.0
2008-09-02 13:05:00,55.03,55.09,55.0,55.09,72000.0,35.4385,35.4771,35.4191,35.4771,72000.0
2008-09-02 13:10:00,55.09,55.13,54.99,54.99,55700.0,35.4771,35.5029,35.4127,35.4127,55700.0
2008-09-02 13:15:00,55.0,55.04,54.92,54.94,52900.0,35.4191,35.4449,35.3676,35.3805,52900.0
2008-09-02 13:20:00,54.93,54.95,54.87,54.9,47600.0,35.3741,35.3869,35.3354,35.3547,47600.0
2008-09-02 13:25:00,54.91,55.05,54.9,55.05,42700.0,35.3612,35.4513,35.3547,35.4513,42700.0
2008-09-02 13:30:00,55.05,55.11,54.98,55.1,75900.0,35.4513,35.49,35.4063,35.4835,75900.0
2008-09-02 13:35:00,55.1,55.13,55.05,55.06,66300.0,35.4835,35.5029,35.4513,35.4578,66300.0
2008-09-02 13:40:00,55.05,55.06,54.87,54.92,67600.0,35.4513,35.4578,35.3354,35.3676,67600.0
2008-09-02 13:45:00,54.92,54.92,54.83,54.88,86900.0,35.3676,35.3676,35.3097,35.3419,86900.0
2008-09-02 13:50:00,54.84,54.87,54.67,54.7,249800.0,35.3161,35.3354,35.2066,35.2259,249800.0
2008-09-02 13:55:00,54.7,54.75,54.62,54.7,156400.0,35.2259,35.2581,35.1744,35.2259,156400.0
2008-09-02 14:00:00,54.69,54.84,54.65,54.71,133400.0,35.2195,35.3161,35.1938,35.2324,133400.0
2008-09-02 14:05:00,54.71,54.77,54.53,54.55,122300.0,35.2324,35.271,35.1165,35.1294,122300.0
2008-09-02 14:10:00,54.55,54.65,54.48,54.54,97400.0,35.1294,35.1938,35.0843,35.1229,97400.0
2008-09-02 14:15:00,54.53,54.61,54.48,54.54,172000.0,35.1165,35.168,35.0843,35.1229,172000.0
2008-09-02 14:20:00,54.54,54.63,54.46,54.62,175500.0,35.1229,35.1809,35.0714,35.1744,175500.0
2008-09-02 14:25:00,54.61,54.63,54.44,54.46,111200.0,35.168,35.1809,35.0585,35.0714,111200.0
2008-09-02 14:30:00,54.46,54.54,54.45,54.5,82100.0,35.0714,35.1229,35.065,35.0972,82100.0
2008-09-02 14:35:00,54.49,54.51,54.37,54.37,99800.0,35.0907,35.1036,35.0134,35.0134,99800.0
2008-09-02 14:40:00,54.39,54.5,54.37,54.4,58400.0,35.0263,35.0972,35.0134,35.0328,58400.0
2008-09-02 14:45:00,54.39,54.5,54.35,54.45,69000.0,35.0263,35.0972,35.0006,35.065,69000.0
2008-09-02 14:50:00,54.46,54.5,54.22,54.26,92800.0,35.0714,35.0972,34.9168,34.9426,92800.0
2008-09-02 14:55:00,54.26,54.33,54.17,54.18,159600.0,34.9426,34.9877,34.8846,34.8911,159600.0
2008-09-02 15:00:00,54.18,54.28,54.16,54.22,126600.0,34.8911,34.9555,34.8782,34.9168,126600.0
2008-09-02 15:05:00,54.22,54.43,54.21,54.39,141100.0,34.9168,35.0521,34.9104,35.0263,141100.0
2008-09-02 15:10:00,54.41,54.5,54.39,54.44,98700.0,35.0392,35.0972,35.0263,35.0585,98700.0
2008-09-02 15:15:00,54.45,54.5,54.4,54.45,188000.0,35.065,35.0972,35.0328,35.065,188000.0
2008-09-02 15:20:00,54.46,54.48,54.39,54.4,132700.0,35.0714,35.0843,35.0263,35.0328,132700.0
2008-09-02 15:25:00,54.41,54.45,54.31,54.4,206600.0,35.0392,35.065,34.9748,35.0328,206600.0
2008-09-02 15:30:00,54.4,54.51,54.39,54.5,256400.0,35.0328,35.1036,35.0263,35.0972,256400.0
2008-09-02 15:35:00,54.5,54.71,54.45,54.7,244400.0,35.0972,35.2324,35.065,35.2259,244400.0
2008-09-02 15:40:00,54.71,54.82,54.71,54.76,221900.0,35.2324,35.3032,35.2324,35.2646,221900.0
2008-09-02 15:45:00,54.77,54.85,54.72,54.81,281900.0,35.271,35.3225,35.2388,35.2968,281900.0
2008-09-02 15:50:00,54.81,54.85,54.72,54.84,259100.0,35.2968,35.3225,35.2388,35.3161,259100.0
2008-09-02 15:55:00,54.84,55.06,54.84,55.04,534300.0,35.3161,35.4578,35.3161,35.4449,534300.0
2008-09-03 09:30:00,55.0,55.17,54.58,54.98,115400.0,35.4191,35.5286,35.1487,35.4063,115400.0
2008-09-03 09:35:00,54.98,55.01,54.62,54.65,130700.0,35.4063,35.4256,35.1744,35.1938,130700.0
2008-09-03 09:40:00,54.66,54.86,54.52,54.75,106200.0,35.2002,35.329,35.11,35.2581,106200.0
2008-09-03 09:45:00,54.75,54.95,54.61,54.93,93300.0,35.2581,35.3869,35.168,35.3741,93300.0
2008-09-03 09:50:00,54.94,55.17,54.93,55.16,216200.0,35.3805,35.5286,35.3741,35.5222,216200.0
2008-09-03 09:55:00,55.15,55.29,55.13,55.25,223300.0,35.5157,35.6059,35.5029,35.5801,223300.0
2008-09-03 10:00:00,55.25,55.56,55.2,55.35,311500.0,35.5801,35.7798,35.5479,35.6445,311500.0
2008-09-03 10:05:00,55.34,55.5,55.06,55.17,220500.0,35.6381,35.7411,35.4578,35.5286,220500.0
2008-09-03 10:10:00,55.15,55.15,55.01,55.07,209900.0,35.5157,35.5157,35.4256,35.4642,209900.0
2008-09-03 10:15:00,55.07,55.09,54.93,54.93,108400.0,35.4642,35.4771,35.3741,35.3741,108400.0
2008-09-03 10:20:00,54.93,55.08,54.89,54.98,163300.0,35.3741,35.4707,35.3483,35.4063,163300.0
2008-09-03 10:25:00,54.99,55.0,54.79,54.87,147900.0,35.4127,35.4191,35.2839,35.3354,147900.0
2008-09-03 10:30:00,54.86,55.06,54.83,55.05,92800.0,35.329,35.4578,35.3097,35.4513,92800.0
2008-09-03 10:35:00,55.05,55.27,55.05,55.2,133300.0,35.4513,35.593,35.4513,35.5479,133300.0
2008-09-03 10:40:00,55.2,55.36,55.13,55.2,160900.0,35.5479,35.651,35.5029,35.5479,160900.0
2008-09-03 10:45:00,55.2,55.22,55.0,55.1,102300.0,35.5479,35.5608,35.4191,35.4835,102300.0
2008-09-03 10:50:00,55.09,55.17,54.89,54.92,82400.0,35.4771,35.5286,35.3483,35.3676,82400.0
2008-09-03 10:55:00,54.92,55.15,54.92,55.07,228900.0,35.3676,35.5157,35.3676,35.4642,228900.0
2008-09-03 11:00:00,55.07,55.24,55.01,55.14,102200.0,35.4642,35.5737,35.4256,35.5093,102200.0
2008-09-03 11:05:00,55.14,55.23,55.02,55.03,124300.0,35.5093,35.5673,35.432,35.4385,124300.0
2008-09-03 11:10:00,55.03,55.05,54.86,54.9,121200.0,35.4385,35.4513,35.329,35.3547,121200.0
2008-09-03 11:15:00,54.91,54.93,54.76,54.86,83000.0,35.3612,35.3741,35.2646,35.329,83000.0
2008-09-03 11:20:00,54.86,55.0,54.79,54.92,99300.0,35.329,35.4191,35.2839,35.3676,99300.0
2008-09-03 11:25:00,54.92,55.03,54.85,54.86,84300.0,35.3676,35.4385,35.3225,35.329,84300.0
2008-09-03 11:30:00,54.86,54.92,54.72,54.79,84800.0,35.329,35.3676,35.2388,35.2839,84800.0
2008-09-03 11:35:00,54.78,54.78,54.46,54.58,209900.0,35.2775,35.2775,35.0714,35.1487,209900.0
2008-09-03 11:40:00,54.58,54.58,54.34,54.38,101700.0,35.1487,35.1487,34.9941,35.0199,101700.0
2008-09-03 11:45:00,54.38,54.44,54.3,54.34,133600.0,35.0199,35.0585,34.9684,34.9941,133600.0
2008-09-03 11:50:00,54.34,54.44,54.29,54.37,98000.0,34.9941,35.0585,34.9619,35.0134,98000.0
2008-09-03 11:55:00,54.37,54.38,54.12,54.23,108100.0,35.0134,35.0199,34.8524,34.9233,108100.0
2008-09-03 12:00:00,54.23,54.29,54.16,54.24,97800.0,34.9233,34.9619,34.8782,34.9297,97800.0
2008-09-03 12:05:00,54.24,54.37,54.22,54.23,60200.0,34.9297,35.0134,34.9168,34.9233,60200.0
2008-09-03 12:10:00,54.24,54.48,54.16,54.47,83500.0,34.9297,35.0843,34.8782,35.0778,83500.0
2008-09-03 12:15:00,54.47,54.52,54.37,54.45,73500.0,35.0778,35.11,35.0134,35.065,73500.0
2008-09-03 12:20:00,54.44,54.52,54.34,54.5,56200.0,35.0585,35.11,34.9941,35.0972,56200.0
2008-09-03 12:25:00,54.5,54.54,54.41,54.52,52100.0,35.0972,35.1229,35.0392,35.11,52100.0
2008-09-03 12:30:00,54.52,54.52,54.33,54.39,61700.0,35.11,35.11,34.9877,35.0263,61700.0
2008-09-03 12:35:00,54.38,54.7,54.38,54.7,31500.0,35.0199,35.2259,35.0199,35.2259,31500.0
2008-09-03 12:40:00,54.69,54.69,54.54,54.65,50500.0,35.2195,35.2195,35.1229,35.1938,50500.0
2008-09-03 12:45:00,54.64,54.7,54.63,54.66,59700.0,35.1873,35.2259,35.1809,35.2002,59700.0
2008-09-03 12:50:00,54.65,54.76,54.65,54.73,48300.0,35.1938,35.2646,35.1938,35.2453,48300.0
2008-09-03 12:55:00,54.74,54.75,54.62,54.7,35800.0,35.2517,35.2581,35.1744,35.2259,35800.0
2008-09-03 13:00:00,54.7,54.83,54.62,54.82,68200.0,35.2259,35.3097,35.1744,35.3032,68200.0
2008-09-03 13:05:00,54.83,54.9,54.76,54.8,57000.0,35.3097,35.3547,35.2646,35.2903,57000.0
2008-09-03 13:10:00,54.8,54.93,54.72,54.92,41400.0,35.2903,35.3741,35.2388,35.3676,41400.0
2008-09-03 13:15:00,54.92,54.95,54.8,54.84,63600.0,35.3676,35.3869,35.2903,35.3161,63600.0
2008-09-03 13:20:00,54.85,54.97,54.82,54.91,79100.0,35.3225,35.3998,35.3032,35.3612,79100.0
2008-09-03 13:25:00,54.88,54.94,54.84,54.91,86600.0,35.3419,35.3805,35.3161,35.3612,86600.0
2008-09-03 13:30:00,54.91,54.98,54.81,54.81,53500.0,35.3612,35.4063,35.2968,35.2968,53500.0
2008-09-03 13:35:00,54.81,54.83,54.74,54.8,63000.0,35.2968,35.3097,35.2517,35.2903,63000.0
2008-09-03 13:40:00,54.8,54.82,54.64,54.76,75600.0,35.2903,35.3032,35.1873,35.2646,75600.0
2008-09-03 13:45:00,54.75,54.88,54.74,54.85,58500.0,35.2581,35.3419,35.2517,35.3225,58500.0
2008-09-03 13:50:00,54.86,54.94,54.78,54.9,72400.0,35.329,35.3805,35.2775,35.3547,72400.0
2008-09-03 13:55:00,54.89,54.9,54.75,54.75,75600.0,35.3483,35.3547,35.2581,35.2581,75600.0
2008-09-03 14:00:00,54.74,54.9,54.54,54.87,171300.0,35.2517,35.3547,35.1229,35.3354,171300.0
2008-09-03 14:05:00,54.86,54.87,54.66,54.68,121200.0,35.329,35.3354,35.2002,35.2131,121200.0
2008-09-03 14:10:00,54.68,54.7,54.45,54.54,169500.0,35.2131,35.2259,35.065,35.1229,169500.0
2008-09-03 14:15:00,54.54,54.68,54.48,54.61,83000.0,35.1229,35.2131,35.0843,35.168,83000.0
2008-09-03 14:20:00,54.61,54.63,54.48,54.54,87000.0,35.168,35.1809,35.0843,35.1229,87000.0
2008-09-03 14:25:00,54.53,54.63,54.49,54.55,58600.0,35.1165,35.1809,35.0907,35.1294,58600.0
2008-09-03 14:30:00,54.55,54.63,54.53,54.58,97500.0,35.1294,35.1809,35.1165,35.1487,97500.0
2008-09-03 14:35:00,54.58,54.75,54.5,54.75,124000.0,35.1487,35.2581,35.0972,35.2581,124000.0
2008-09-03 14:40:00,54.75,54.76,54.63,54.67,75800.0,35.2581,35.2646,35.1809,35.2066,75800.0
2008-09-03 14:45:00,54.69,54.73,54.57,54.58,78500.0,35.2195,35.2453,35.1422,35.1487,78500.0
2008-09-03 14:50:00,54.56,54.6,54.5,54.56,101000.0,35.1358,35.1616,35.0972,35.1358,101000.0
2008-09-03 14:55:00,54.55,54.64,54.54,54.62,72500.0,35.1294,35.1873,35.1229,35.1744,72500.0
2008-09-03 15:00:00,54.62,54.69,54.56,54.57,134200.0,35.1744,35.2195,35.1358,35.1422,134200.0
2008-09-03 15:05:00,54.57,54.63,54.49,54.56,121100.0,35.1422,35.1809,35.0907,35.1358,121100.0
2008-09-03 15:10:00,54.56,54.67,54.5,54.65,74100.0,35.1358,35.2066,35.0972,35.1938,74100.0
2008-09-03 15:15:00,54.65,54.73,54.57,54.73,174900.0,35.1938,35.2453,35.1422,35.2453,174900.0
2008-09-03 15:20:00,54.73,55.0,54.67,54.94,194300.0,35.2453,35.4191,35.2066,35.3805,194300.0
2008-09-03 15:25:00,54.94,55.0,54.81,54.82,166300.0,35.3805,35.4191,35.2968,35.3032,166300.0
2008-09-03 15:30:00,54.81,54.83,54.71,54.75,187700.0,35.2968,35.3097,35.2324,35.2581,187700.0
2008-09-03 15:35:00,54.75,54.93,54.74,54.92,174400.0,35.2581,35.3741,35.2517,35.3676,174400.0
2008-09-03 15:40:00,54.92,55.02,54.91,55.01,301400.0,35.3676,35.432,35.3612,35.4256,301400.0
2008-09-03 15:45:00,55.01,55.05,54.95,55.01,230500.0,35.4256,35.4513,35.3869,35.4256,230500.0
2008-09-03 15:50:00,55.0,55.06,54.96,55.03,212400.0,35.4191,35.4578,35.3934,35.4385,212400.0
2008-09-03 15:55:00,55.03,55.04,54.92,55.04,298600.0,35.4385,35.4449,35.3676,35.4449,298600.0
2008-09-04 09:30:00,54.06,54.72,54.06,54.37,247000.0,34.8138,35.2388,34.8138,35.0134,247000.0
2008-09-04 09:35:00,54.37,55.11,54.37,54.92,261600.0,35.0134,35.49,35.0134,35.3676,261600.0
2008-09-04 09:40:00,54.91,55.33,54.9,55.22,255800.0,35.3612,35.6317,35.3547,35.5608,255800.0
2008-09-04 09:45:00,55.22,55.23,54.97,55.01,407600.0,35.5608,35.5673,35.3998,35.4256,407600.0
2008-09-04 09:50:00,55.0,55.02,54.77,54.91,301200.0,35.4191,35.432,35.271,35.3612,301200.0
2008-09-04 09:55:00,54.88,55.13,54.88,55.06,169300.0,35.3419,35.5029,35.3419,35.4578,169300.0
2008-09-04 10:00:00,55.06,55.17,54.98,55.15,160900.0,35.4578,35.5286,35.4063,35.5157,160900.0
2008-09-04 10:05:00,55.14,55.42,55.05,55.29,124100.0,35.5093,35.6896,35.4513,35.6059,124100.0
2008-09-04 10:10:00,55.3,55.41,55.18,55.24,221600.0,35.6123,35.6832,35.5351,35.5737,221600.0
2008-09-04 10:15:00,55.24,55.45,55.16,55.45,203900.0,35.5737,35.7089,35.5222,35.7089,203900.0
2008-09-04 10:20:00,55.44,55.67,55.37,55.61,219000.0,35.7025,35.8506,35.6574,35.812,219000.0
2008-09-04 10:25:00,55.61,55.61,55.3,55.34,194600.0,35.812,35.812,35.6123,35.6381,194600.0
2008-09-04 10:30:00,55.34,55.37,54.98,55.0,355500.0,35.6381,35.6574,35.4063,35.4191,355500.0
2008-09-04 10:35:00,55.01,55.5,54.77,54.8,511600.0,35.4256,35.7411,35.271,35.2903,511600.0
2008-09-04 10:40:00,54.83,54.86,54.62,54.79,246200.0,35.3097,35.329,35.1744,35.2839,246200.0
2008-09-04 10:45:00,54.79,54.96,54.75,54.77,141600.0,35.2839,35.3934,35.2581,35.271,141600.0
2008-09-04 10:50:00,54.75,55.0,54.74,54.86,112000.0,35.2581,35.4191,35.2517,35.329,112000.0
2008-09-04 10:55:00,54.85,54.95,54.75,54.85,71500.0,35.3225,35.3869,35.2581,35.3225,71500.0
2008-09-04 11:00:00,54.84,54.85,54.52,54.68,251800.0,35.3161,35.3225,35.11,35.2131,251800.0
2008-09-04 11:05:00,54.68,54.72,54.58,54.7,145700.0,35.2131,35.2388,35.1487,35.2259,145700.0
2008-09-04 11:10:00,54.68,54.82,54.58,54.74,87700.0,35.2131,35.3032,35.1487,35.2517,87700.0
2008-09-04 11:15:00,54.74,55.01,54.7,54.97,151300.0,35.2517,35.4256,35.2259,35.3998,151300.0
2008-09-04 11:20:00,54.95,55.04,54.76,54.84,221000.0,35.3869,35.4449,35.2646,35.3161,221000.0
2008-09-04 11:25:00,54.84,55.01,54.81,54.98,131900.0,35.3161,35.4256,35.2968,35.4063,131900.0
2008-09-04 11:30:00,54.99,55.0,54.81,54.87,79600.0,35.4127,35.4191,35.2968,35.3354,79600.0
2008-09-04 11:35:00,54.89,55.03,54.85,54.94,164100.0,35.3483,35.4385,35.3225,35.3805,164100.0
2008-09-04 11:40:00,54.95,55.17,54.9,55.07,194500.0,35.3869,35.5286,35.3547,35.4642,194500.0
2008-09-04 11:45:00,55.09,55.27,55.07,55.24,270400.0,35.4771,35.593,35.4642,35.5737,270400.0
2008-09-04 11:50:00,55.23,55.4,55.2,55.29,264700.0,35.5673,35.6767,35.5479,35.6059,264700.0
2008-09-04 11:55:00,55.28,55.3,55.13,55.17,137700.0,35.5995,35.6123,35.5029,35.5286,137700.0
2008-09-04 12:00:00,55.16,55.34,55.13,55.3,97100.0,35.5222,35.6381,35.5029,35.6123,97100.0
2008-09-04 12:05:00,55.3,55.59,55.3,55.58,143800.0,35.6123,35.7991,35.6123,35.7927,143800.0
2008-09-04 12:10:00,55.58,55.6,55.42,55.6,125400.0,35.7927,35.8055,35.6896,35.8055,125400.0
2008-09-04 12:15:00,55.6,55.83,55.53,55.76,216200.0,35.8055,35.9537,35.7605,35.9086,216200.0
2008-09-04 12:20:00,55.75,55.83,55.56,55.56,194700.0,35.9021,35.9537,35.7798,35.7798,194700.0
2008-09-04 12:25:00,55.57,55.6,55.51,55.58,72100.0,35.7862,35.8055,35.7476,35.7927,72100.0
2008-09-04 12:30:00,55.58,55.61,55.46,55.55,174300.0,35.7927,35.812,35.7154,35.7733,174300.0
2008-09-04 12:35:00,55.56,55.65,55.52,55.61,83500.0,35.7798,35.8377,35.754,35.812,83500.0
2008-09-04 12:40:00,55.6,55.63,55.47,55.54,80800.0,35.8055,35.8249,35.7218,35.7669,80800.0
2008-09-04 12:45:00,55.54,55.54,55.19,55.2,109500.0,35.7669,35.7669,35.5415,35.5479,109500.0
2008-09-04 12:50:00,55.2,55.24,54.99,55.02,194400.0,35.5479,35.5737,35.4127,35.432,194400.0
2008-09-04 12:55:00,55.02,55.11,54.97,55.03,193000.0,35.432,35.49,35.3998,35.4385,193000.0
2008-09-04 13:00:00,55.03,55.1,55.0,55.01,106200.0,35.4385,35.4835,35.4191,35.4256,106200.0
2008-09-04 13:05:00,55.01,55.01,54.79,54.86,169400.0,35.4256,35.4256,35.2839,35.329,169400.0
2008-09-04 13:10:00,54.86,54.89,54.76,54.8,124700.0,35.329,35.3483,35.2646,35.2903,124700.0
2008-09-04 13:15:00,54.81,54.89,54.8,54.85,60100.0,35.2968,35.3483,35.2903,35.3225,60100.0
2008-09-04 13:20:00,54.86,54.9,54.75,54.76,68500.0,35.329,35.3547,35.2581,35.2646,68500.0
2008-09-04 13:25:00,54.76,54.85,54.66,54.73,89000.0,35.2646,35.3225,35.2002,35.2453,89000.0
2008-09-04 13:30:00,54.72,54.72,54.51,54.54,130600.0,35.2388,35.2388,35.1036,35.1229,130600.0
2008-09-04 13:35:00,54.55,54.65,54.55,54.62,134000.0,35.1294,35.1938,35.1294,35.1744,134000.0
2008-09-04 13:40:00,54.61,54.7,54.55,54.69,129400.0,35.168,35.2259,35.1294,35.2195,129400.0
2008-09-04 13:45:00,54.7,54.71,54.65,54.68,144600.0,35.2259,35.2324,35.1938,35.2131,144600.0
2008-09-04 13:50:00,54.69,54.69,54.58,54.63,187300.0,35.2195,35.2195,35.1487,35.1809,187300.0
2008-09-04 13:55:00,54.63,54.65,54.59,54.62,74100.0,35.1809,35.1938,35.1551,35.1744,74100.0
2008-09-04 14:00:00,54.62,54.67,54.5,54.53,113500.0,35.1744,35.2066,35.0972,35.1165,113500.0
2008-09-04 14:05:00,54.53,54.53,54.31,54.31,133700.0,35.1165,35.1165,34.9748,34.9748,133700.0
2008-09-04 14:10:00,54.32,54.34,53.95,53.95,393500.0,34.9812,34.9941,34.743,34.743,393500.0
2008-09-04 14:15:00,53.96,54.05,53.84,53.95,295400.0,34.7494,34.8074,34.6721,34.743,295400.0
2008-09-04 14:20:00,53.96,54.14,53.9,54.04,345500.0,34.7494,34.8653,34.7108,34.8009,345500.0
2008-09-04 14:25:00,54.04,54.76,54.0,54.21,310400.0,34.8009,35.2646,34.7752,34.9104,310400.0
2008-09-04 14:30:00,54.2,54.22,54.0,54.03,124700.0,34.904,34.9168,34.7752,34.7945,124700.0
2008-09-04 14:35:00,54.03,54.12,54.02,54.11,140700.0,34.7945,34.8524,34.788,34.846,140700.0
2008-09-04 14:40:00,54.1,54.12,54.05,54.1,145600.0,34.8396,34.8524,34.8074,34.8396,145600.0
2008-09-04 14:45:00,54.1,54.11,53.96,53.99,124300.0,34.8396,34.846,34.7494,34.7687,124300.0
2008-09-04 14:50:00,53.99,53.99,53.86,53.9,112900.0,34.7687,34.7687,34.685,34.7108,112900.0
2008-09-04 14:55:00,53.89,54.0,53.86,53.99,200500.0,34.7043,34.7752,34.685,34.7687,200500.0
2008-09-04 15:00:00,54.0,54.13,53.96,54.07,209500.0,34.7752,34.8589,34.7494,34.8202,209500.0
2008-09-04 15:05:00,54.08,54.16,53.99,53.99,176400.0,34.8267,34.8782,34.7687,34.7687,176400.0
2008-09-04 15:10:00,53.99,54.19,53.99,54.1,202900.0,34.7687,34.8975,34.7687,34.8396,202900.0
2008-09-04 15:15:00,54.09,54.26,54.02,54.05,156900.0,34.8331,34.9426,34.788,34.8074,156900.0
2008-09-04 15:20:00,54.03,54.16,53.97,54.08,171600.0,34.7945,34.8782,34.7558,34.8267,171600.0
2008-09-04 15:25:00,54.09,54.24,54.07,54.17,117800.0,34.8331,34.9297,34.8202,34.8846,117800.0
2008-09-04 15:30:00,54.17,54.17,54.02,54.09,154800.0,34.8846,34.8846,34.788,34.8331,154800.0
2008-09-04 15:35:00,54.09,54.13,54.04,54.07,181500.0,34.8331,34.8589,34.8009,34.8202,181500.0
2008-09-04 15:40:00,54.06,54.12,53.88,54.05,289100.0,34.8138,34.8524,34.6979,34.8074,289100.0
2008-09-04 15:45:00,54.04,54.08,53.89,53.93,295900.0,34.8009,34.8267,34.7043,34.7301,295900.0
2008-09-04 15:50:00,53.93,53.97,53.86,53.88,418300.0,34.7301,34.7558,34.685,34.6979,418300.0
2008-09-04 15:55:00,53.88,54.41,53.71,53.84,776800.0,34.6979,35.0392,34.5884,34.6721,776800.0
2008-09-05 09:30:00,53.14,53.62,53.0,53.61,239000.0,34.2213,34.5304,34.1312,34.524,239000.0
2008-09-05 09:35:00,53.62,53.63,53.04,53.31,254900.0,34.5304,34.5369,34.1569,34.3308,254900.0
2008-09-05 09:40:00,53.3,53.39,53.11,53.26,296900.0,34.3244,34.3823,34.202,34.2986,296900.0
2008-09-05 09:45:00,53.25,53.57,53.24,53.3,217000.0,34.2922,34.4982,34.2857,34.3244,217000.0
2008-09-05 09:50:00,53.3,53.38,53.01,53.22,220300.0,34.3244,34.3759,34.1376,34.2729,220300.0
2008-09-05 09:55:00,53.25,53.43,53.01,53.16,204400.0,34.2922,34.4081,34.1376,34.2342,204400.0
2008-09-05 10:00:00,53.18,53.25,52.8,52.83,318000.0,34.2471,34.2922,34.0024,34.0217,318000.0
2008-09-05 10:05:00,52.82,53.02,52.75,52.97,281800.0,34.0153,34.1441,33.9702,34.1119,281800.0
2008-09-05 10:10:00,52.98,52.98,52.68,52.8,261000.0,34.1183,34.1183,33.9251,34.0024,261000.0
2008-09-05 10:15:00,52.79,52.86,52.63,52.76,228700.0,33.9959,34.041,33.8929,33.9766,228700.0
2008-09-05 10:20:00,52.75,53.04,52.74,52.85,191000.0,33.9702,34.1569,33.9637,34.0346,191000.0
2008-09-05 10:25:00,52.84,53.09,52.79,52.93,191400.0,34.0281,34.1891,33.9959,34.0861,191400.0
2008-09-05 10:30:00,52.93,53.07,52.92,52.95,129600.0,34.0861,34.1763,34.0797,34.099,129600.0
2008-09-05 10:35:00,52.95,53.2,52.94,53.07,198300.0,34.099,34.26,34.0925,34.1763,198300.0
2008-09-05 10:40:00,53.08,53.13,53.01,53.1,137300.0,34.1827,34.2149,34.1376,34.1956,137300.0
2008-09-05 10:45:00,53.1,53.13,52.89,52.97,145100.0,34.1956,34.2149,34.0603,34.1119,145100.0
2008-09-05 10:50:00,52.99,53.06,52.88,52.98,154100.0,34.1247,34.1698,34.0539,34.1183,154100.0
2008-09-05 10:55:00,52.98,53.02,52.73,52.75,220100.0,34.1183,34.1441,33.9573,33.9702,220100.0
2008-09-05 11:00:00,52.74,52.88,52.74,52.8,143100.0,33.9637,34.0539,33.9637,34.0024,143100.0
2008-09-05 11:05:00,52.79,52.81,52.68,52.68,217900.0,33.9959,34.0088,33.9251,33.9251,217900.0
2008-09-05 11:10:00,52.69,52.7,52.34,52.36,420200.0,33.9315,33.938,33.7061,33.719,420200.0
2008-09-05 11:15:00,52.35,52.43,52.13,52.14,312900.0,33.7126,33.7641,33.5709,33.5773,312900.0
2008-09-05 11:20:00,52.14,52.26,52.1,52.2,260000.0,33.5773,33.6546,33.5516,33.616,260000.0
2008-09-05 11:25:00,52.2,52.55,52.19,52.5,337500.0,33.616,33.8414,33.6095,33.8092,337500.0
2008-09-05 11:30:00,52.5,52.57,52.38,52.49,181700.0,33.8092,33.8543,33.7319,33.8027,181700.0
2008-09-05 11:35:00,52.48,52.57,52.46,52.54,307200.0,33.7963,33.8543,33.7834,33.8349,307200.0
2008-09-05 11:40:00,52.54,52.69,52.49,52.62,212800.0,33.8349,33.9315,33.8027,33.8865,212800.0
2008-09-05 11:45:00,52.63,52.9,52.6,52.9,160200.0,33.8929,34.0668,33.8736,34.0668,160200.0
2008-09-05 11:50:00,52.9,53.08,52.84,53.05,264700.0,34.0668,34.1827,34.0281,34.1634,264700.0
2008-09-05 11:55:00,53.04,53.15,52.88,52.93,165100.0,34.1569,34.2278,34.0539,34.0861,165100.0
2008-09-05 12:00:00,52.93,53.08,52.9,52.92,108500.0,34.0861,34.1827,34.0668,34.0797,108500.0
2008-09-05 12:05:00,52.92,53.17,52.9,53.05,158800.0,34.0797,34.2407,34.0668,34.1634,158800.0
2008-09-05 12:10:00,53.04,53.12,52.85,52.91,108900.0,34.1569,34.2085,34.0346,34.0732,108900.0
2008-09-05 12:15:00,52.91,53.05,52.89,53.01,68900.0,34.0732,34.1634,34.0603,34.1376,68900.0
2008-09-05 12:20:00,53.01,53.12,52.98,53.04,75300.0,34.1376,34.2085,34.1183,34.1569,75300.0
2008-09-05 12:25:00,53.05,53.27,53.04,53.24,157500.0,34.1634,34.3051,34.1569,34.2857,157500.0
2008-09-05 12:30:00,53.24,53.29,53.05,53.07,152900.0,34.2857,34.3179,34.1634,34.1763,152900.0
2008-09-05 12:35:00,53.06,53.31,53.06,53.27,153300.0,34.1698,34.3308,34.1698,34.3051,153300.0
2008-09-05 12:40:00,53.27,53.39,53.21,53.38,219500.0,34.3051,34.3823,34.2664,34.3759,219500.0
2008-09-05 12:45:00,53.38,53.6,53.35,53.58,147500.0,34.3759,34.5176,34.3566,34.5047,147500.0
2008-09-05 12:50:00,53.57,53.72,53.5,53.62,163400.0,34.4982,34.5948,34.4532,34.5304,163400.0
2008-09-05 12:55:00,53.6,53.65,53.43,53.53,100600.0,34.5176,34.5498,34.4081,34.4725,100600.0
2008-09-05 13:00:00,53.53,53.61,53.51,53.53,100500.0,34.4725,34.524,34.4596,34.4725,100500.0
2008-09-05 13:05:00,53.53,53.69,53.51,53.65,115000.0,34.4725,34.5755,34.4596,34.5498,115000.0
2008-09-05 13:10:00,53.65,53.88,53.63,53.88,136800.0,34.5498,34.6979,34.5369,34.6979,136800.0
2008-09-05 13:15:00,53.88,53.97,53.72,53.86,188700.0,34.6979,34.7558,34.5948,34.685,188700.0
2008-09-05 13:20:00,53.85,53.85,53.7,53.81,131400.0,34.6786,34.6786,34.582,34.6528,131400.0
2008-09-05 13:25:00,53.81,53.85,53.8,53.82,83500.0,34.6528,34.6786,34.6464,34.6592,83500.0
2008-09-05 13:30:00,53.82,53.88,53.79,53.84,202500.0,34.6592,34.6979,34.6399,34.6721,202500.0
2008-09-05 13:35:00,53.84,53.87,53.65,53.71,125900.0,34.6721,34.6914,34.5498,34.5884,125900.0
2008-09-05 13:40:00,53.71,53.84,53.71,53.84,164300.0,34.5884,34.6721,34.5884,34.6721,164300.0
2008-09-05 13:45:00,53.83,53.83,53.69,53.74,145900.0,34.6657,34.6657,34.5755,34.6077,145900.0
2008-09-05 13:50:00,53.72,53.82,53.7,53.79,198300.0,34.5948,34.6592,34.582,34.6399,198300.0
2008-09-05 13:55:00,53.79,53.95,53.79,53.93,107600.0,34.6399,34.743,34.6399,34.7301,107600.0
2008-09-05 14:00:00,53.94,53.94,53.7,53.85,137100.0,34.7365,34.7365,34.582,34.6786,137100.0
2008-09-05 14:05:00,53.85,53.92,53.78,53.9,88500.0,34.6786,34.7236,34.6335,34.7108,88500.0
2008-09-05 14:10:00,53.89,53.93,53.74,53.92,109000.0,34.7043,34.7301,34.6077,34.7236,109000.0
2008-09-05 14:15:00,53.92,54.02,53.8,54.02,200400.0,34.7236,34.788,34.6464,34.788,200400.0
2008-09-05 14:20:00,54.02,54.16,54.0,54.11,218400.0,34.788,34.8782,34.7752,34.846,218400.0
2008-09-05 14:25:00,54.11,54.25,54.02,54.24,152900.0,34.846,34.9362,34.788,34.9297,152900.0
2008-09-05 14:30:00,54.24,54.36,54.2,54.29,209000.0,34.9297,35.007,34.904,34.9619,209000.0
2008-09-05 14:35:00,54.3,54.36,54.23,54.27,163800.0,34.9684,35.007,34.9233,34.949,163800.0
2008-09-05 14:40:00,54.28,54.39,54.24,54.38,103300.0,34.9555,35.0263,34.9297,35.0199,103300.0
2008-09-05 14:45:00,54.37,54.52,54.31,54.51,201100.0,35.0134,35.11,34.9748,35.1036,201100.0
2008-09-05 14:50:00,54.51,54.64,54.5,54.56,257000.0,35.1036,35.1873,35.0972,35.1358,257000.0
2008-09-05 14:55:00,54.55,54.74,54.55,54.69,170100.0,35.1294,35.2517,35.1294,35.2195,170100.0
2008-09-05 15:00:00,54.68,54.74,54.6,54.63,239900.0,35.2131,35.2517,35.1616,35.1809,239900.0
2008-09-05 15:05:00,54.63,54.67,54.5,54.52,148900.0,35.1809,35.2066,35.0972,35.11,148900.0
2008-09-05 15:10:00,54.52,54.56,54.4,54.47,170900.0,35.11,35.1358,35.0328,35.0778,170900.0
2008-09-05 15:15:00,54.47,54.6,54.42,54.54,123400.0,35.0778,35.1616,35.0456,35.1229,123400.0
2008-09-05 15:20:00,54.53,54.59,54.44,54.55,143300.0,35.1165,35.1551,35.0585,35.1294,143300.0
2008-09-05 15:25:00,54.55,54.77,54.55,54.75,155100.0,35.1294,35.271,35.1294,35.2581,155100.0
2008-09-05 15:30:00,54.75,54.82,54.67,54.79,228800.0,35.2581,35.3032,35.2066,35.2839,228800.0
2008-09-05 15:35:00,54.79,54.95,54.75,54.95,255200.0,35.2839,35.3869,35.2581,35.3869,255200.0
2008-09-05 15:40:00,54.94,54.98,54.83,54.93,284400.0,35.3805,35.4063,35.3097,35.3741,284400.0
2008-09-05 15:45:00,54.95,55.14,54.89,55.04,358000.0,35.3869,35.5093,35.3483,35.4449,358000.0
2008-09-05 15:50:00,55.04,55.23,55.02,55.17,550400.0,35.4449,35.5673,35.432,35.5286,550400.0
2008-09-05 15:55:00,55.16,55.17,54.94,54.97,350600.0,35.5222,35.5286,35.3805,35.3998,350600.0
2008-09-08 09:30:00,56.05,56.7,55.61,56.62,516900.0,36.0953,36.5139,35.812,36.4624,516900.0
2008-09-08 09:35:00,56.62,56.85,56.5,56.7,402300.0,36.4624,36.6105,36.3851,36.5139,402300.0
2008-09-08 09:40:00,56.73,56.79,56.56,56.67,373200.0,36.5332,36.5719,36.4238,36.4946,373200.0
2008-09-08 09:45:00,56.67,56.71,56.45,56.7,365100.0,36.4946,36.5204,36.3529,36.5139,365100.0
2008-09-08 09:50:00,56.7,56.7,56.32,56.44,309000.0,36.5139,36.5139,36.2692,36.3465,309000.0
2008-09-08 09:55:00,56.44,56.74,56.42,56.45,314500.0,36.3465,36.5397,36.3336,36.3529,314500.0
2008-09-08 10:00:00,56.45,56.7,56.42,56.68,301600.0,36.3529,36.5139,36.3336,36.501,301600.0
2008-09-08 10:05:00,56.69,56.73,56.47,56.67,308800.0,36.5075,36.5332,36.3658,36.4946,308800.0
2008-09-08 10:10:00,56.66,56.77,56.58,56.66,218200.0,36.4882,36.559,36.4366,36.4882,218200.0
2008-09-08 10:15:00,56.67,56.9,56.66,56.8,216800.0,36.4946,36.6427,36.4882,36.5783,216800.0
2008-09-08 10:20:00,56.8,56.84,56.6,56.71,202800.0,36.5783,36.6041,36.4495,36.5204,202800.0
2008-09-08 10:25:00,56.71,56.77,56.59,56.69,225100.0,36.5204,36.559,36.4431,36.5075,225100.0
2008-09-08 10:30:00,56.7,57.03,56.7,56.85,270000.0,36.5139,36.7264,36.5139,36.6105,270000.0
2008-09-08 10:35:00,56.85,57.09,56.77,57.09,176500.0,36.6105,36.7651,36.559,36.7651,176500.0
2008-09-08 10:40:00,57.07,57.3,57.04,57.18,347100.0,36.7522,36.9003,36.7329,36.823,347100.0
2008-09-08 10:45:00,57.17,57.23,57.07,57.1,222100.0,36.8166,36.8552,36.7522,36.7715,222100.0
2008-09-08 10:50:00,57.1,57.1,56.66,56.71,186000.0,36.7715,36.7715,36.4882,36.5204,186000.0
2008-09-08 10:55:00,56.71,57.0,56.67,56.68,177100.0,36.5204,36.7071,36.4946,36.501,177100.0
2008-09-08 11:00:00,56.67,56.86,56.32,56.81,313700.0,36.4946,36.617,36.2692,36.5848,313700.0
2008-09-08 11:05:00,56.79,56.96,56.54,56.6,224700.0,36.5719,36.6814,36.4109,36.4495,224700.0
2008-09-08 11:10:00,56.6,57.0,56.6,56.91,149500.0,36.4495,36.7071,36.4495,36.6492,149500.0
2008-09-08 11:15:00,56.91,56.92,56.67,56.67,171600.0,36.6492,36.6556,36.4946,36.4946,171600.0
2008-09-08 11:20:00,56.67,56.79,56.56,56.59,161000.0,36.4946,36.5719,36.4238,36.4431,161000.0
2008-09-08 11:25:00,56.58,56.64,56.21,56.34,241200.0,36.4366,36.4753,36.1984,36.2821,241200.0
2008-09-08 11:30:00,56.34,56.6,56.3,56.42,179000.0,36.2821,36.4495,36.2563,36.3336,179000.0
2008-09-08 11:35:00,56.41,56.7,56.41,56.53,114700.0,36.3272,36.5139,36.3272,36.4044,114700.0
2008-09-08 11:40:00,56.53,56.59,56.35,56.42,137700.0,36.4044,36.4431,36.2885,36.3336,137700.0
2008-09-08 11:45:00,56.41,56.6,56.36,56.54,159000.0,36.3272,36.4495,36.295,36.4109,159000.0
2008-09-08 11:50:00,56.51,56.58,56.35,56.38,117600.0,36.3916,36.4366,36.2885,36.3078,117600.0
2008-09-08 11:55:00,56.37,56.43,56.22,56.34,153600.0,36.3014,36.34,36.2048,36.2821,153600.0
2008-09-08 12:00:00,56.36,56.43,56.2,56.23,99100.0,36.295,36.34,36.1919,36.2112,99100.0
2008-09-08 12:05:00,56.23,56.3,56.05,56.1,90300.0,36.2112,36.2563,36.0953,36.1275,90300.0
2008-09-08 12:10:00,56.08,56.09,55.8,56.02,192000.0,36.1146,36.1211,35.9343,36.076,192000.0
2008-09-08 12:15:00,56.01,56.13,55.97,56.01,135700.0,36.0696,36.1468,36.0438,36.0696,135700.0
2008-09-08 12:20:00,56.02,56.02,55.86,55.92,122600.0,36.076,36.076,35.973,36.0116,122600.0
2008-09-08 12:25:00,55.92,56.05,55.86,55.9,148600.0,36.0116,36.0953,35.973,35.9987,148600.0
2008-09-08 12:30:00,55.9,56.0,55.87,55.89,258600.0,35.9987,36.0631,35.9794,35.9923,258600.0
2008-09-08 12:35:00,55.89,55.95,55.77,55.82,407200.0,35.9923,36.0309,35.915,35.9472,407200.0
2008-09-08 12:40:00,55.81,55.87,55.76,55.78,238700.0,35.9408,35.9794,35.9086,35.9215,238700.0
2008-09-08 12:45:00,55.78,55.94,55.75,55.93,138400.0,35.9215,36.0245,35.9021,36.0181,138400.0
2008-09-08 12:50:00,55.93,56.03,55.88,56.02,146800.0,36.0181,36.0824,35.9859,36.076,146800.0
2008-09-08 12:55:00,56.02,56.3,56.02,56.2,177900.0,36.076,36.2563,36.076,36.1919,177900.0
2008-09-08 13:00:00,56.2,56.29,56.15,56.16,176500.0,36.1919,36.2499,36.1597,36.1662,176500.0
2008-09-08 13:05:00,56.16,56.19,55.88,55.88,200500.0,36.1662,36.1855,35.9859,35.9859,200500.0
2008-09-08 13:10:00,55.89,56.09,55.89,56.02,158500.0,35.9923,36.1211,35.9923,36.076,158500.0
2008-09-08 13:15:00,56.03,56.03,55.84,55.93,173000.0,36.0824,36.0824,35.9601,36.0181,173000.0
2008-09-08 13:20:00,55.93,55.94,55.82,55.9,141700.0,36.0181,36.0245,35.9472,35.9987,141700.0
2008-09-08 13:25:00,55.89,55.95,55.76,55.84,124800.0,35.9923,36.0309,35.9086,35.9601,124800.0
2008-09-08 13:30:00,55.84,55.88,55.65,55.81,193000.0,35.9601,35.9859,35.8377,35.9408,193000.0
2008-09-08 13:35:00,55.81,55.89,55.7,55.76,88300.0,35.9408,35.9923,35.8699,35.9086,88300.0
2008-09-08 13:40:00,55.77,55.83,55.66,55.76,102000.0,35.915,35.9537,35.8442,35.9086,102000.0
2008-09-08 13:45:00,55.76,55.8,55.67,55.67,97200.0,35.9086,35.9343,35.8506,35.8506,97200.0
2008-09-08 13:50:00,55.67,55.71,55.57,55.65,181000.0,35.8506,35.8764,35.7862,35.8377,181000.0
2008-09-08 13:55:00,55.65,55.77,55.63,55.71,129000.0,35.8377,35.915,35.8249,35.8764,129000.0
2008-09-08 14:00:00,55.7,56.05,55.66,55.92,146300.0,35.8699,36.0953,35.8442,36.0116,146300.0
2008-09-08 14:05:00,55.92,55.97,55.83,55.88,117100.0,36.0116,36.0438,35.9537,35.9859,117100.0
2008-09-08 14:10:00,55.88,56.07,55.8,56.05,285500.0,35.9859,36.1082,35.9343,36.0953,285500.0
2008-09-08 14:15:00,56.04,56.07,55.96,56.0,90300.0,36.0889,36.1082,36.0374,36.0631,90300.0
2008-09-08 14:20:00,56.0,56.23,55.92,56.15,182300.0,36.0631,36.2112,36.0116,36.1597,182300.0
2008-09-08 14:25:00,56.15,56.26,56.13,56.19,142400.0,36.1597,36.2306,36.1468,36.1855,142400.0
2008-09-08 14:30:00,56.19,56.47,56.19,56.44,227900.0,36.1855,36.3658,36.1855,36.3465,227900.0
2008-09-08 14:35:00,56.43,56.6,56.38,56.57,175100.0,36.34,36.4495,36.3078,36.4302,175100.0
2008-09-08 14:40:00,56.57,56.57,56.39,56.45,118000.0,36.4302,36.4302,36.3143,36.3529,118000.0
2008-09-08 14:45:00,56.46,56.6,56.4,56.53,146200.0,36.3594,36.4495,36.3207,36.4044,146200.0
2008-09-08 14:50:00,56.53,56.66,56.5,56.64,86500.0,36.4044,36.4882,36.3851,36.4753,86500.0
2008-09-08 14:55:00,56.64,56.68,56.51,56.59,157100.0,36.4753,36.501,36.3916,36.4431,157100.0
2008-09-08 15:00:00,56.58,56.68,56.54,56.63,114500.0,36.4366,36.501,36.4109,36.4688,114500.0
2008-09-08 15:05:00,56.63,56.75,56.61,56.66,283200.0,36.4688,36.5461,36.456,36.4882,283200.0
2008-09-08 15:10:00,56.65,56.78,56.6,56.77,226500.0,36.4817,36.5654,36.4495,36.559,226500.0
2008-09-08 15:15:00,56.78,56.84,56.73,56.84,143600.0,36.5654,36.6041,36.5332,36.6041,143600.0
2008-09-08 15:20:00,56.83,57.23,56.81,57.22,445300.0,36.5976,36.8552,36.5848,36.8488,445300.0
2008-09-08 15:25:00,57.23,57.5,57.2,57.43,399100.0,36.8552,37.0291,36.8359,36.984,399100.0
2008-09-08 15:30:00,57.42,57.83,57.42,57.74,375000.0,36.9776,37.2416,36.9776,37.1837,375000.0
2008-09-08 15:35:00,57.74,57.83,57.65,57.77,527300.0,37.1837,37.2416,37.1257,37.203,527300.0
2008-09-08 15:40:00,57.77,58.0,57.77,57.97,570100.0,37.203,37.3511,37.203,37.3318,570100.0
2008-09-08 15:45:00,57.98,57.99,57.75,57.91,372600.0,37.3382,37.3447,37.1901,37.2931,372600.0
2008-09-08 15:50:00,57.9,57.95,57.81,57.87,474000.0,37.2867,37.3189,37.2287,37.2674,474000.0
2008-09-08 15:55:00,57.87,57.95,57.84,57.93,683700.0,37.2674,37.3189,37.2481,37.306,683700.0
2008-09-09 09:30:00,58.05,58.17,57.81,57.9,299300.0,37.3833,37.4606,37.2287,37.2867,299300.0
2008-09-09 09:35:00,57.92,58.34,57.9,58.28,240700.0,37.2996,37.5701,37.2867,37.5314,240700.0
2008-09-09 09:40:00,58.29,58.65,58.27,58.55,338900.0,37.5379,37.7697,37.525,37.7053,338900.0
2008-09-09 09:45:00,58.57,58.77,58.4,58.75,372700.0,37.7182,37.847,37.6087,37.8341,372700.0
2008-09-09 09:50:00,58.74,59.03,58.51,59.0,356600.0,37.8276,38.0144,37.6795,37.9951,356600.0
2008-09-09 09:55:00,59.0,59.22,58.85,59.2,501200.0,37.9951,38.1368,37.8985,38.1239,501200.0
2008-09-09 10:00:00,59.2,59.2,58.75,58.89,467400.0,38.1239,38.1239,37.8341,37.9242,467400.0
2008-09-09 10:05:00,58.89,58.97,58.81,58.92,439100.0,37.9242,37.9758,37.8727,37.9436,439100.0
2008-09-09 10:10:00,58.89,58.92,58.73,58.89,759800.0,37.9242,37.9436,37.8212,37.9242,759800.0
2008-09-09 10:15:00,58.89,58.92,58.53,58.55,743700.0,37.9242,37.9436,37.6924,37.7053,743700.0
2008-09-09 10:20:00,58.56,58.72,58.55,58.67,705600.0,37.7117,37.8148,37.7053,37.7826,705600.0
2008-09-09 10:25:00,58.67,58.8,58.1,58.27,562000.0,37.7826,37.8663,37.4155,37.525,562000.0
2008-09-09 10:30:00,58.26,58.33,58.08,58.14,540000.0,37.5185,37.5636,37.4026,37.4413,540000.0
2008-09-09 10:35:00,58.15,58.2,57.93,58.15,446300.0,37.4477,37.4799,37.306,37.4477,446300.0
2008-09-09 10:40:00,58.15,58.23,58.07,58.22,398000.0,37.4477,37.4992,37.3962,37.4928,398000.0
2008-09-09 10:45:00,58.21,58.34,58.01,58.17,463500.0,37.4863,37.5701,37.3575,37.4606,463500.0
2008-09-09 10:50:00,58.15,58.2,57.7,57.72,406800.0,37.4477,37.4799,37.1579,37.1708,406800.0
2008-09-09 10:55:00,57.7,59.0,56.89,56.89,1767900.0,37.1579,37.9951,36.6363,36.6363,1767900.0
2008-09-09 11:00:00,56.89,57.59,56.78,57.5,362200.0,36.6363,37.0871,36.5654,37.0291,362200.0
2008-09-09 11:05:00,57.5,57.63,57.45,57.5,263500.0,37.0291,37.1128,36.9969,37.0291,263500.0
2008-09-09 11:10:00,57.5,57.51,57.21,57.25,228300.0,37.0291,37.0355,36.8424,36.8681,228300.0
2008-09-09 11:15:00,57.24,57.32,57.05,57.32,377000.0,36.8617,36.9132,36.7393,36.9132,377000.0
2008-09-09 11:20:00,57.32,57.61,57.22,57.32,291300.0,36.9132,37.0999,36.8488,36.9132,291300.0
2008-09-09 11:25:00,57.31,57.75,57.3,57.75,281700.0,36.9067,37.1901,36.9003,37.1901,281700.0
2008-09-09 11:30:00,57.74,57.84,57.72,57.83,154700.0,37.1837,37.2481,37.1708,37.2416,154700.0
2008-09-09 11:35:00,57.83,57.98,57.82,57.93,164500.0,37.2416,37.3382,37.2352,37.306,164500.0
2008-09-09 11:40:00,57.92,58.04,57.85,57.87,232600.0,37.2996,37.3769,37.2545,37.2674,232600.0
2008-09-09 11:45:00,57.87,58.03,57.87,57.97,107400.0,37.2674,37.3704,37.2674,37.3318,107400.0
2008-09-09 11:50:00,57.97,58.0,57.87,57.91,104600.0,37.3318,37.3511,37.2674,37.2931,104600.0
2008-09-09 11:55:00,57.91,57.94,57.59,57.59,150800.0,37.2931,37.3125,37.0871,37.0871,150800.0
2008-09-09 12:00:00,57.58,57.58,57.38,57.54,104800.0,37.0806,37.0806,36.9518,37.0549,104800.0
2008-09-09 12:05:00,57.55,57.65,57.54,57.6,91300.0,37.0613,37.1257,37.0549,37.0935,91300.0
2008-09-09 12:10:00,57.6,57.71,57.46,57.47,113300.0,37.0935,37.1643,37.0033,37.0098,113300.0
2008-09-09 12:15:00,57.46,57.51,57.39,57.41,92200.0,37.0033,37.0355,36.9583,36.9711,92200.0
2008-09-09 12:20:00,57.41,57.61,57.41,57.57,138200.0,36.9711,37.0999,36.9711,37.0742,138200.0
2008-09-09 12:25:00,57.57,57.61,57.44,57.44,215200.0,37.0742,37.0999,36.9905,36.9905,215200.0
2008-09-09 12:30:00,57.44,57.48,57.29,57.38,96000.0,36.9905,37.0162,36.8939,36.9518,96000.0
2008-09-09 12:35:00,57.37,57.39,57.29,57.3,154000.0,36.9454,36.9583,36.8939,36.9003,154000.0
2008-09-09 12:40:00,57.31,57.38,57.16,57.33,307600.0,36.9067,36.9518,36.8102,36.9196,307600.0
2008-09-09 12:45:00,57.33,57.43,57.3,57.39,193000.0,36.9196,36.984,36.9003,36.9583,193000.0
2008-09-09 12:50:00,57.39,57.47,57.26,57.34,141700.0,36.9583,37.0098,36.8745,36.9261,141700.0
2008-09-09 12:55:00,57.35,57.39,57.25,57.27,72000.0,36.9325,36.9583,36.8681,36.881,72000.0
2008-09-09 13:00:00,57.27,57.51,57.17,57.45,123400.0,36.881,37.0355,36.8166,36.9969,123400.0
2008-09-09 13:05:00,57.44,57.47,57.3,57.4,159900.0,36.9905,37.0098,36.9003,36.9647,159900.0
2008-09-09 13:10:00,57.39,57.57,57.29,57.55,137000.0,36.9583,37.0742,36.8939,37.0613,137000.0
2008-09-09 13:15:00,57.54,57.6,57.46,57.59,131200.0,37.0549,37.0935,37.0033,37.0871,131200.0
2008-09-09 13:20:00,57.59,57.66,57.38,57.38,150500.0,37.0871,37.1321,36.9518,36.9518,150500.0
2008-09-09 13:25:00,57.39,57.4,57.22,57.31,107900.0,36.9583,36.9647,36.8488,36.9067,107900.0
2008-09-09 13:30:00,57.31,57.38,57.08,57.19,201400.0,36.9067,36.9518,36.7586,36.8295,201400.0
2008-09-09 13:35:00,57.18,57.19,57.0,57.09,128700.0,36.823,36.8295,36.7071,36.7651,128700.0
2008-09-09 13:40:00,57.1,57.14,57.02,57.07,124700.0,36.7715,36.7973,36.72,36.7522,124700.0
2008-09-09 13:45:00,57.05,57.07,56.85,56.88,250500.0,36.7393,36.7522,36.6105,36.6298,250500.0
2008-09-09 13:50:00,56.88,56.96,56.81,56.81,157700.0,36.6298,36.6814,36.5848,36.5848,157700.0
2008-09-09 13:55:00,56.81,56.81,56.69,56.73,345900.0,36.5848,36.5848,36.5075,36.5332,345900.0
2008-09-09 14:00:00,56.73,56.82,56.69,56.74,324100.0,36.5332,36.5912,36.5075,36.5397,324100.0
2008-09-09 14:05:00,56.74,56.75,56.57,56.64,242900.0,36.5397,36.5461,36.4302,36.4753,242900.0
2008-09-09 14:10:00,56.64,56.69,56.54,56.65,181600.0,36.4753,36.5075,36.4109,36.4817,181600.0
2008-09-09 14:15:00,56.64,56.68,56.57,56.62,183100.0,36.4753,36.501,36.4302,36.4624,183100.0
2008-09-09 14:20:00,56.63,56.66,56.5,56.57,205600.0,36.4688,36.4882,36.3851,36.4302,205600.0
2008-09-09 14:25:00,56.57,56.79,56.56,56.66,520700.0,36.4302,36.5719,36.4238,36.4882,520700.0
2008-09-09 14:30:00,56.66,56.68,56.44,56.44,174800.0,36.4882,36.501,36.3465,36.3465,174800.0
2008-09-09 14:35:00,56.44,56.55,56.42,56.54,247600.0,36.3465,36.4173,36.3336,36.4109,247600.0
2008-09-09 14:40:00,56.54,56.55,56.42,56.47,204000.0,36.4109,36.4173,36.3336,36.3658,204000.0
2008-09-09 14:45:00,56.47,56.53,56.3,56.51,267000.0,36.3658,36.4044,36.2563,36.3916,267000.0
2008-09-09 14:50:00,56.51,56.6,56.48,56.51,339200.0,36.3916,36.4495,36.3722,36.3916,339200.0
2008-09-09 14:55:00,56.52,56.52,56.39,56.52,320800.0,36.398,36.398,36.3143,36.398,320800.0
2008-09-09 15:00:00,56.51,56.63,56.44,56.58,257500.0,36.3916,36.4688,36.3465,36.4366,257500.0
2008-09-09 15:05:00,56.58,56.77,56.56,56.71,244700.0,36.4366,36.559,36.4238,36.5204,244700.0
2008-09-09 15:10:00,56.72,56.85,56.64,56.67,206700.0,36.5268,36.6105,36.4753,36.4946,206700.0
2008-09-09 15:15:00,56.67,56.81,56.59,56.67,289400.0,36.4946,36.5848,36.4431,36.4946,289400.0
2008-09-09 15:20:00,56.67,57.0,56.64,56.81,224300.0,36.4946,36.7071,36.4753,36.5848,224300.0
2008-09-09 15:25:00,56.81,56.95,56.79,56.9,212600.0,36.5848,36.6749,36.5719,36.6427,212600.0
2008-09-09 15:30:00,56.89,57.04,56.72,56.73,220800.0,36.6363,36.7329,36.5268,36.5332,220800.0
2008-09-09 15:35:00,56.73,56.73,56.58,56.68,305200.0,36.5332,36.5332,36.4366,36.501,305200.0
2008-09-09 15:40:00,56.68,56.69,56.43,56.49,278700.0,36.501,36.5075,36.34,36.3787,278700.0
2008-09-09 15:45:00,56.49,56.52,56.39,56.4,299200.0,36.3787,36.398,36.3143,36.3207,299200.0
2008-09-09 15:50:00,56.39,56.42,56.18,56.31,471300.0,36.3143,36.3336,36.179,36.2628,471300.0
2008-09-09 15:55:00,56.31,56.39,56.25,56.27,435000.0,36.2628,36.3143,36.2241,36.237,435000.0
2008-09-10 09:30:00,56.5,57.0,56.29,56.29,241000.0,36.3851,36.7071,36.2499,36.2499,241000.0
2008-09-10 09:35:00,56.29,56.6,55.93,55.96,310000.0,36.2499,36.4495,36.0181,36.0374,310000.0
2008-09-10 09:40:00,55.95,56.76,55.79,56.46,315500.0,36.0309,36.5526,35.9279,36.3594,315500.0
2008-09-10 09:45:00,56.46,56.46,56.11,56.21,186700.0,36.3594,36.3594,36.134,36.1984,186700.0
2008-09-10 09:50:00,56.21,56.44,56.03,56.4,131200.0,36.1984,36.3465,36.0824,36.3207,131200.0
2008-09-10 09:55:00,56.4,56.62,56.31,56.31,318100.0,36.3207,36.4624,36.2628,36.2628,318100.0
2008-09-10 10:00:00,56.33,56.63,56.31,56.56,215800.0,36.2756,36.4688,36.2628,36.4238,215800.0
2008-09-10 10:05:00,56.56,56.78,56.55,56.65,174100.0,36.4238,36.5654,36.4173,36.4817,174100.0
2008-09-10 10:10:00,56.65,56.7,56.17,56.26,237200.0,36.4817,36.5139,36.1726,36.2306,237200.0
2008-09-10 10:15:00,56.26,56.33,56.05,56.13,138500.0,36.2306,36.2756,36.0953,36.1468,138500.0
2008-09-10 10:20:00,56.13,56.33,56.11,56.27,116400.0,36.1468,36.2756,36.134,36.237,116400.0
2008-09-10 10:25:00,56.26,56.48,56.2,56.4,133200.0,36.2306,36.3722,36.1919,36.3207,133200.0
2008-09-10 10:30:00,56.38,56.52,56.34,56.35,198900.0,36.3078,36.398,36.2821,36.2885,198900.0
2008-09-10 10:35:00,56.33,56.55,56.22,56.44,244200.0,36.2756,36.4173,36.2048,36.3465,244200.0
2008-09-10 10:40:00,56.43,56.51,56.31,56.37,109900.0,36.34,36.3916,36.2628,36.3014,109900.0
2008-09-10 10:45:00,56.35,56.42,56.12,56.15,200100.0,36.2885,36.3336,36.1404,36.1597,200100.0
2008-09-10 10:50:00,56.15,56.33,56.12,56.24,105300.0,36.1597,36.2756,36.1404,36.2177,105300.0
2008-09-10 10:55:00,56.23,56.31,56.13,56.18,141700.0,36.2112,36.2628,36.1468,36.179,141700.0
2008-09-10 11:00:00,56.16,56.18,55.98,56.11,125300.0,36.1662,36.179,36.0502,36.134,125300.0
2008-09-10 11:05:00,56.11,56.2,56.0,56.07,98000.0,36.134,36.1919,36.0631,36.1082,98000.0
2008-09-10 11:10:00,56.07,56.17,56.0,56.08,95100.0,36.1082,36.1726,36.0631,36.1146,95100.0
2008-09-10 11:15:00,56.08,56.26,56.03,56.24,104900.0,36.1146,36.2306,36.0824,36.2177,104900.0
2008-09-10 11:20:00,56.24,56.42,56.21,56.36,203000.0,36.2177,36.3336,36.1984,36.295,203000.0
2008-09-10 11:25:00,56.36,56.4,56.27,56.3,169500.0,36.295,36.3207,36.237,36.2563,169500.0
2008-09-10 11:30:00,56.3,56.62,56.27,56.59,341300.0,36.2563,36.4624,36.237,36.4431,341300.0
2008-09-10 11:35:00,56.6,56.7,56.55,56.62,202400.0,36.4495,36.5139,36.4173,36.4624,202400.0
2008-09-10 11:40:00,56.62,56.92,56.6,56.79,190100.0,36.4624,36.6556,36.4495,36.5719,190100.0
2008-09-10 11:45:00,56.8,56.86,56.74,56.8,163800.0,36.5783,36.617,36.5397,36.5783,163800.0
2008-09-10 11:50:00,56.81,56.96,56.51,56.56,212600.0,36.5848,36.6814,36.3916,36.4238,212600.0
2008-09-10 11:55:00,56.56,56.65,56.5,56.61,186400.0,36.4238,36.4817,36.3851,36.456,186400.0
2008-09-10 12:00:00,56.61,56.9,56.56,56.83,108700.0,36.456,36.6427,36.4238,36.5976,108700.0
2008-09-10 12:05:00,56.83,57.01,56.83,56.96,191900.0,36.5976,36.7136,36.5976,36.6814,191900.0
2008-09-10 12:10:00,56.96,57.01,56.83,56.83,172100.0,36.6814,36.7136,36.5976,36.5976,172100.0
2008-09-10 12:15:00,56.83,57.05,56.82,57.03,240900.0,36.5976,36.7393,36.5912,36.7264,240900.0
2008-09-10 12:20:00,57.02,57.19,56.98,57.02,115400.0,36.72,36.8295,36.6942,36.72,115400.0
2008-09-10 12:25:00,57.02,57.14,56.99,57.11,135400.0,36.72,36.7973,36.7007,36.778,135400.0
2008-09-10 12:30:00,57.11,57.25,57.1,57.16,111500.0,36.778,36.8681,36.7715,36.8102,111500.0
2008-09-10 12:35:00,57.16,57.55,57.15,57.43,315100.0,36.8102,37.0613,36.8037,36.984,315100.0
2008-09-10 12:40:00,57.43,57.48,57.11,57.11,118200.0,36.984,37.0162,36.778,36.778,118200.0
2008-09-10 12:45:00,57.14,57.15,56.92,57.04,91000.0,36.7973,36.8037,36.6556,36.7329,91000.0
2008-09-10 12:50:00,57.04,57.07,57.0,57.05,35000.0,36.7329,36.7522,36.7071,36.7393,35000.0
2008-09-10 12:55:00,57.04,57.05,56.91,56.99,54400.0,36.7329,36.7393,36.6492,36.7007,54400.0
2008-09-10 13:00:00,56.98,57.0,56.9,56.98,47200.0,36.6942,36.7071,36.6427,36.6942,47200.0
2008-09-10 13:05:00,57.0,57.04,56.85,56.87,104500.0,36.7071,36.7329,36.6105,36.6234,104500.0
2008-09-10 13:10:00,56.85,56.88,56.69,56.73,170100.0,36.6105,36.6298,36.5075,36.5332,170100.0
2008-09-10 13:15:00,56.71,56.9,56.66,56.9,196000.0,36.5204,36.6427,36.4882,36.6427,196000.0
2008-09-10 13:20:00,56.9,56.95,56.85,56.91,103500.0,36.6427,36.6749,36.6105,36.6492,103500.0
2008-09-10 13:25:00,56.91,56.91,56.64,56.78,175800.0,36.6492,36.6492,36.4753,36.5654,175800.0
2008-09-10 13:30:00,56.78,56.89,56.75,56.85,193000.0,36.5654,36.6363,36.5461,36.6105,193000.0
2008-09-10 13:35:00,56.87,56.99,56.85,56.99,75100.0,36.6234,36.7007,36.6105,36.7007,75100.0
2008-09-10 13:40:00,56.98,57.1,56.95,57.02,88500.0,36.6942,36.7715,36.6749,36.72,88500.0
2008-09-10 13:45:00,57.03,57.07,56.88,57.01,87700.0,36.7264,36.7522,36.6298,36.7136,87700.0
2008-09-10 13:50:00,57.0,57.03,56.82,56.88,54000.0,36.7071,36.7264,36.5912,36.6298,54000.0
2008-09-10 13:55:00,56.87,56.88,56.75,56.77,60800.0,36.6234,36.6298,36.5461,36.559,60800.0
2008-09-10 14:00:00,56.78,56.87,56.72,56.82,85800.0,36.5654,36.6234,36.5268,36.5912,85800.0
2008-09-10 14:05:00,56.8,57.06,56.76,57.05,70000.0,36.5783,36.7458,36.5526,36.7393,70000.0
2008-09-10 14:10:00,57.04,57.07,56.99,57.05,133500.0,36.7329,36.7522,36.7007,36.7393,133500.0
2008-09-10 14:15:00,57.05,57.2,57.04,57.16,144900.0,36.7393,36.8359,36.7329,36.8102,144900.0
2008-09-10 14:20:00,57.16,57.32,57.08,57.29,218200.0,36.8102,36.9132,36.7586,36.8939,218200.0
2008-09-10 14:25:00,57.29,57.4,57.28,57.36,174200.0,36.8939,36.9647,36.8874,36.9389,174200.0
2008-09-10 14:30:00,57.37,57.41,57.24,57.38,151600.0,36.9454,36.9711,36.8617,36.9518,151600.0
2008-09-10 14:35:00,57.38,57.48,57.3,57.32,148700.0,36.9518,37.0162,36.9003,36.9132,148700.0
2008-09-10 14:40:00,57.31,57.37,57.22,57.27,75300.0,36.9067,36.9454,36.8488,36.881,75300.0
2008-09-10 14:45:00,57.27,57.31,57.25,57.26,89200.0,36.881,36.9067,36.8681,36.8745,89200.0
2008-09-10 14:50:00,57.26,57.4,57.2,57.2,180600.0,36.8745,36.9647,36.8359,36.8359,180600.0
2008-09-10 14:55:00,57.22,57.22,56.97,57.03,164300.0,36.8488,36.8488,36.6878,36.7264,164300.0
2008-09-10 15:00:00,57.04,57.1,56.94,56.94,93000.0,36.7329,36.7715,36.6685,36.6685,93000.0
2008-09-10 15:05:00,56.94,57.15,56.94,56.99,140700.0,36.6685,36.8037,36.6685,36.7007,140700.0
2008-09-10 15:10:00,56.98,57.16,56.88,57.15,118500.0,36.6942,36.8102,36.6298,36.8037,118500.0
2008-09-10 15:15:00,57.14,57.32,57.11,57.18,118600.0,36.7973,36.9132,36.778,36.823,118600.0
2008-09-10 15:20:00,57.17,57.2,56.9,56.97,126900.0,36.8166,36.8359,36.6427,36.6878,126900.0
2008-09-10 15:25:00,56.98,56.98,56.76,56.93,197100.0,36.6942,36.6942,36.5526,36.662,197100.0
2008-09-10 15:30:00,56.95,57.05,56.91,56.99,159700.0,36.6749,36.7393,36.6492,36.7007,159700.0
2008-09-10 15:35:00,56.99,57.0,56.83,56.86,165700.0,36.7007,36.7071,36.5976,36.617,165700.0
2008-09-10 15:40:00,56.85,57.0,56.84,57.0,228800.0,36.6105,36.7071,36.6041,36.7071,228800.0
2008-09-10 15:45:00,56.99,57.03,56.85,56.87,305200.0,36.7007,36.7264,36.6105,36.6234,305200.0
2008-09-10 15:50:00,56.86,56.89,56.7,56.75,257300.0,36.617,36.6363,36.5139,36.5461,257300.0
2008-09-10 15:55:00,56.75,56.8,56.63,56.77,296400.0,36.5461,36.5783,36.4688,36.559,296400.0
2008-09-11 09:30:00,55.95,56.12,55.64,55.86,310700.0,36.0309,36.1404,35.8313,35.973,310700.0
2008-09-11 09:35:00,55.87,56.42,55.58,55.82,298600.0,35.9794,36.3336,35.7927,35.9472,298600.0
2008-09-11 09:40:00,55.88,55.9,55.6,55.73,191300.0,35.9859,35.9987,35.8055,35.8893,191300.0
2008-09-11 09:45:00,55.7,56.06,55.65,55.96,300000.0,35.8699,36.1018,35.8377,36.0374,300000.0
2008-09-11 09:50:00,55.97,56.29,55.94,56.21,224300.0,36.0438,36.2499,36.0245,36.1984,224300.0
2008-09-11 09:55:00,56.21,56.22,55.8,56.01,199900.0,36.1984,36.2048,35.9343,36.0696,199900.0
2008-09-11 10:00:00,56.02,56.49,56.02,56.49,187100.0,36.076,36.3787,36.076,36.3787,187100.0
2008-09-11 10:05:00,56.48,56.71,56.42,56.7,179700.0,36.3722,36.5204,36.3336,36.5139,179700.0
2008-09-11 10:10:00,56.7,56.89,56.52,56.57,232400.0,36.5139,36.6363,36.398,36.4302,232400.0
2008-09-11 10:15:00,56.57,56.63,56.44,56.51,139700.0,36.4302,36.4688,36.3465,36.3916,139700.0
2008-09-11 10:20:00,56.52,56.72,56.48,56.61,86700.0,36.398,36.5268,36.3722,36.456,86700.0
2008-09-11 10:25:00,56.62,56.64,56.23,56.23,174000.0,36.4624,36.4753,36.2112,36.2112,174000.0
2008-09-11 10:30:00,56.22,56.25,56.01,56.16,206400.0,36.2048,36.2241,36.0696,36.1662,206400.0
2008-09-11 10:35:00,56.17,56.44,56.17,56.24,124900.0,36.1726,36.3465,36.1726,36.2177,124900.0
2008-09-11 10:40:00,56.25,56.52,56.2,56.37,117600.0,36.2241,36.398,36.1919,36.3014,117600.0
2008-09-11 10:45:00,56.37,56.58,56.35,56.47,76000.0,36.3014,36.4366,36.2885,36.3658,76000.0
2008-09-11 10:50:00,56.47,56.7,56.37,56.61,128700.0,36.3658,36.5139,36.3014,36.456,128700.0
2008-09-11 10:55:00,56.6,56.64,56.39,56.45,98000.0,36.4495,36.4753,36.3143,36.3529,98000.0
2008-09-11 11:00:00,56.46,56.58,56.3,56.36,100000.0,36.3594,36.4366,36.2563,36.295,100000.0
2008-09-11 11:05:00,56.38,56.58,56.21,56.21,197900.0,36.3078,36.4366,36.1984,36.1984,197900.0
2008-09-11 11:10:00,56.21,56.26,55.97,56.01,130800.0,36.1984,36.2306,36.0438,36.0696,130800.0
2008-09-11 11:15:00,56.01,56.11,56.0,56.02,148100.0,36.0696,36.134,36.0631,36.076,148100.0
2008-09-11 11:20:00,56.02,56.35,55.88,55.95,218300.0,36.076,36.2885,35.9859,36.0309,218300.0
2008-09-11 11:25:00,55.94,56.14,55.86,56.14,106900.0,36.0245,36.1533,35.973,36.1533,106900.0
2008-09-11 11:30:00,56.14,56.58,56.11,56.55,65200.0,36.1533,36.4366,36.134,36.4173,65200.0
2008-09-11 11:35:00,56.55,56.56,56.43,56.47,72600.0,36.4173,36.4238,36.34,36.3658,72600.0
2008-09-11 11:40:00,56.49,56.65,56.45,56.6,146200.0,36.3787,36.4817,36.3529,36.4495,146200.0
2008-09-11 11:45:00,56.61,56.62,56.44,56.58,132800.0,36.456,36.4624,36.3465,36.4366,132800.0
2008-09-11 11:50:00,56.58,56.77,56.56,56.56,117700.0,36.4366,36.559,36.4238,36.4238,117700.0
2008-09-11 11:55:00,56.58,56.64,56.43,56.55,60100.0,36.4366,36.4753,36.34,36.4173,60100.0
2008-09-11 12:00:00,56.56,56.75,56.56,56.61,87400.0,36.4238,36.5461,36.4238,36.456,87400.0
2008-09-11 12:05:00,56.63,56.67,56.46,56.47,81800.0,36.4688,36.4946,36.3594,36.3658,81800.0
2008-09-11 12:10:00,56.5,56.53,56.24,56.37,111500.0,36.3851,36.4044,36.2177,36.3014,111500.0
2008-09-11 12:15:00,56.37,56.57,56.35,56.39,78400.0,36.3014,36.4302,36.2885,36.3143,78400.0
2008-09-11 12:20:00,56.37,56.47,56.35,56.36,49800.0,36.3014,36.3658,36.2885,36.295,49800.0
2008-09-11 12:25:00,56.36,56.48,56.34,56.35,91400.0,36.295,36.3722,36.2821,36.2885,91400.0
2008-09-11 12:30:00,56.34,56.48,56.12,56.47,184100.0,36.2821,36.3722,36.1404,36.3658,184100.0
2008-09-11 12:35:00,56.49,56.51,56.1,56.17,208500.0,36.3787,36.3916,36.1275,36.1726,208500.0
2008-09-11 12:40:00,56.18,56.43,56.12,56.32,116800.0,36.179,36.34,36.1404,36.2692,116800.0
2008-09-11 12:45:00,56.32,56.46,56.27,56.3,101100.0,36.2692,36.3594,36.237,36.2563,101100.0
2008-09-11 12:50:00,56.3,56.5,56.3,56.42,116100.0,36.2563,36.3851,36.2563,36.3336,116100.0
2008-09-11 12:55:00,56.41,56.57,56.4,56.42,83600.0,36.3272,36.4302,36.3207,36.3336,83600.0
2008-09-11 13:00:00,56.42,56.58,56.42,56.55,73400.0,36.3336,36.4366,36.3336,36.4173,73400.0
2008-09-11 13:05:00,56.56,56.56,56.35,56.43,106400.0,36.4238,36.4238,36.2885,36.34,106400.0
2008-09-11 13:10:00,56.43,56.46,56.38,56.42,41500.0,36.34,36.3594,36.3078,36.3336,41500.0
2008-09-11 13:15:00,56.4,56.49,56.3,56.46,108500.0,36.3207,36.3787,36.2563,36.3594,108500.0
2008-09-11 13:20:00,56.48,56.58,56.36,56.42,321100.0,36.3722,36.4366,36.295,36.3336,321100.0
2008-09-11 13:25:00,56.41,56.65,56.37,56.59,61100.0,36.3272,36.4817,36.3014,36.4431,61100.0
2008-09-11 13:30:00,56.6,56.71,56.59,56.62,80000.0,36.4495,36.5204,36.4431,36.4624,80000.0
2008-09-11 13:35:00,56.61,56.73,56.55,56.63,74600.0,36.456,36.5332,36.4173,36.4688,74600.0
2008-09-11 13:40:00,56.63,56.63,56.45,56.59,107800.0,36.4688,36.4688,36.3529,36.4431,107800.0
2008-09-11 13:45:00,56.59,56.59,56.41,56.55,119900.0,36.4431,36.4431,36.3272,36.4173,119900.0
2008-09-11 13:50:00,56.55,56.73,56.47,56.62,117100.0,36.4173,36.5332,36.3658,36.4624,117100.0
2008-09-11 13:55:00,56.63,56.67,56.51,56.62,62700.0,36.4688,36.4946,36.3916,36.4624,62700.0
2008-09-11 14:00:00,56.62,56.7,56.56,56.64,85500.0,36.4624,36.5139,36.4238,36.4753,85500.0
2008-09-11 14:05:00,56.64,56.74,56.63,56.64,110700.0,36.4753,36.5397,36.4688,36.4753,110700.0
2008-09-11 14:10:00,56.64,56.7,56.56,56.56,116400.0,36.4753,36.5139,36.4238,36.4238,116400.0
2008-09-11 14:15:00,56.56,56.75,56.55,56.69,98800.0,36.4238,36.5461,36.4173,36.5075,98800.0
2008-09-11 14:20:00,56.69,57.0,56.68,57.0,192300.0,36.5075,36.7071,36.501,36.7071,192300.0
2008-09-11 14:25:00,57.0,57.0,56.82,56.9,116800.0,36.7071,36.7071,36.5912,36.6427,116800.0
2008-09-11 14:30:00,56.89,56.94,56.04,56.87,126000.0,36.6363,36.6685,36.0889,36.6234,126000.0
2008-09-11 14:35:00,56.87,56.99,56.82,56.9,155400.0,36.6234,36.7007,36.5912,36.6427,155400.0
2008-09-11 14:40:00,56.9,57.09,56.81,57.07,178100.0,36.6427,36.7651,36.5848,36.7522,178100.0
2008-09-11 14:45:00,57.08,57.12,56.97,57.08,185300.0,36.7586,36.7844,36.6878,36.7586,185300.0
2008-09-11 14:50:00,57.08,57.13,57.05,57.12,151200.0,36.7586,36.7908,36.7393,36.7844,151200.0
2008-09-11 14:55:00,57.13,57.13,56.84,56.84,104900.0,36.7908,36.7908,36.6041,36.6041,104900.0
2008-09-11 15:00:00,56.84,57.11,56.82,57.07,150700.0,36.6041,36.778,36.5912,36.7522,150700.0
2008-09-11 15:05:00,57.07,57.22,56.98,57.08,289700.0,36.7522,36.8488,36.6942,36.7586,289700.0
2008-09-11 15:10:00,57.08,57.08,56.86,56.87,208700.0,36.7586,36.7586,36.617,36.6234,208700.0
2008-09-11 15:15:00,56.87,57.01,56.82,56.83,272700.0,36.6234,36.7136,36.5912,36.5976,272700.0
2008-09-11 15:20:00,56.83,57.01,56.81,56.98,230800.0,36.5976,36.7136,36.5848,36.6942,230800.0
2008-09-11 15:25:00,56.97,57.0,56.8,56.87,199600.0,36.6878,36.7071,36.5783,36.6234,199600.0
2008-09-11 15:30:00,56.88,57.11,56.8,57.08,209500.0,36.6298,36.778,36.5783,36.7586,209500.0
2008-09-11 15:35:00,57.09,57.13,56.91,57.13,147000.0,36.7651,36.7908,36.6492,36.7908,147000.0
2008-09-11 15:40:00,57.13,57.16,57.0,57.12,171300.0,36.7908,36.8102,36.7071,36.7844,171300.0
2008-09-11 15:45:00,57.12,57.21,57.03,57.15,221700.0,36.7844,36.8424,36.7264,36.8037,221700.0
2008-09-11 15:50:00,57.16,57.23,57.1,57.23,341100.0,36.8102,36.8552,36.7715,36.8552,341100.0
2008-09-11 15:55:00,57.22,57.63,57.18,57.58,542200.0,36.8488,37.1128,36.823,37.0806,542200.0
2008-09-12 09:30:00,57.2,57.2,56.41,56.68,216300.0,36.8359,36.8359,36.3272,36.501,216300.0
2008-09-12 09:35:00,56.71,56.87,56.61,56.65,230200.0,36.5204,36.6234,36.456,36.4817,230200.0
2008-09-12 09:40:00,56.65,56.91,56.59,56.83,175300.0,36.4817,36.6492,36.4431,36.5976,175300.0
2008-09-12 09:45:00,56.83,56.85,56.62,56.71,153400.0,36.5976,36.6105,36.4624,36.5204,153400.0
2008-09-12 09:50:00,56.71,56.86,56.54,56.81,164700.0,36.5204,36.617,36.4109,36.5848,164700.0
2008-09-12 09:55:00,56.81,57.0,56.69,56.86,228100.0,36.5848,36.7071,36.5075,36.617,228100.0
2008-09-12 10:00:00,56.88,56.91,56.69,56.86,168300.0,36.6298,36.6492,36.5075,36.617,168300.0
2008-09-12 10:05:00,56.84,57.09,56.83,57.02,202600.0,36.6041,36.7651,36.5976,36.72,202600.0
2008-09-12 10:10:00,57.02,57.05,56.8,57.03,133200.0,36.72,36.7393,36.5783,36.7264,133200.0
2008-09-12 10:15:00,57.03,57.3,56.96,57.16,218400.0,36.7264,36.9003,36.6814,36.8102,218400.0
2008-09-12 10:20:00,57.15,57.16,56.87,56.94,178100.0,36.8037,36.8102,36.6234,36.6685,178100.0
2008-09-12 10:25:00,56.93,56.94,56.77,56.92,193900.0,36.662,36.6685,36.559,36.6556,193900.0
2008-09-12 10:30:00,56.92,56.95,56.75,56.81,244000.0,36.6556,36.6749,36.5461,36.5848,244000.0
2008-09-12 10:35:00,56.8,56.96,56.75,56.9,161700.0,36.5783,36.6814,36.5461,36.6427,161700.0
2008-09-12 10:40:00,56.9,57.03,56.84,56.97,182400.0,36.6427,36.7264,36.6041,36.6878,182400.0
2008-09-12 10:45:00,56.98,57.06,56.88,56.89,117300.0,36.6942,36.7458,36.6298,36.6363,117300.0
2008-09-12 10:50:00,56.89,57.04,56.77,56.78,97400.0,36.6363,36.7329,36.559,36.5654,97400.0
2008-09-12 10:55:00,56.76,56.99,56.72,56.97,87100.0,36.5526,36.7007,36.5268,36.6878,87100.0
2008-09-12 11:00:00,56.98,57.1,56.9,56.94,136100.0,36.6942,36.7715,36.6427,36.6685,136100.0
2008-09-12 11:05:00,56.94,57.0,56.85,56.99,82600.0,36.6685,36.7071,36.6105,36.7007,82600.0
2008-09-12 11:10:00,56.99,57.1,56.97,57.1,109200.0,36.7007,36.7715,36.6878,36.7715,109200.0
2008-09-12 11:15:00,57.1,57.29,57.07,57.21,142600.0,36.7715,36.8939,36.7522,36.8424,142600.0
2008-09-12 11:20:00,57.19,57.23,57.06,57.19,155700.0,36.8295,36.8552,36.7458,36.8295,155700.0
2008-09-12 11:25:00,57.19,57.21,56.99,57.09,148500.0,36.8295,36.8424,36.7007,36.7651,148500.0
2008-09-12 11:30:00,57.08,57.09,56.91,57.05,79000.0,36.7586,36.7651,36.6492,36.7393,79000.0
2008-09-12 11:35:00,57.05,57.25,57.02,57.21,97700.0,36.7393,36.8681,36.72,36.8424,97700.0
2008-09-12 11:40:00,57.2,57.23,57.01,57.01,128000.0,36.8359,36.8552,36.7136,36.7136,128000.0
2008-09-12 11:45:00,57.03,57.09,56.87,56.96,119700.0,36.7264,36.7651,36.6234,36.6814,119700.0
2008-09-12 11:50:00,56.95,57.04,56.84,56.85,99700.0,36.6749,36.7329,36.6041,36.6105,99700.0
2008-09-12 11:55:00,56.85,56.99,56.82,56.98,74100.0,36.6105,36.7007,36.5912,36.6942,74100.0
2008-09-12 12:00:00,56.99,57.07,56.84,56.85,123700.0,36.7007,36.7522,36.6041,36.6105,123700.0
2008-09-12 12:05:00,56.86,57.05,56.86,56.97,77400.0,36.617,36.7393,36.617,36.6878,77400.0
2008-09-12 12:10:00,56.98,57.04,56.91,56.96,63800.0,36.6942,36.7329,36.6492,36.6814,63800.0
2008-09-12 12:15:00,56.95,57.01,56.87,57.01,54800.0,36.6749,36.7136,36.6234,36.7136,54800.0
2008-09-12 12:20:00,57.01,57.01,56.78,56.82,110400.0,36.7136,36.7136,36.5654,36.5912,110400.0
2008-09-12 12:25:00,56.79,56.84,56.64,56.78,94500.0,36.5719,36.6041,36.4753,36.5654,94500.0
2008-09-12 12:30:00,56.79,56.83,56.74,56.79,47600.0,36.5719,36.5976,36.5397,36.5719,47600.0
2008-09-12 12:35:00,56.8,56.87,56.67,56.75,74200.0,36.5783,36.6234,36.4946,36.5461,74200.0
2008-09-12 12:40:00,56.75,56.85,56.73,56.82,55000.0,36.5461,36.6105,36.5332,36.5912,55000.0
2008-09-12 12:45:00,56.81,56.81,56.54,56.62,92100.0,36.5848,36.5848,36.4109,36.4624,92100.0
2008-09-12 12:50:00,56.62,56.62,56.4,56.4,148000.0,36.4624,36.4624,36.3207,36.3207,148000.0
2008-09-12 12:55:00,56.4,56.58,56.4,56.54,99300.0,36.3207,36.4366,36.3207,36.4109,99300.0
2008-09-12 13:00:00,56.53,56.75,56.52,56.67,104300.0,36.4044,36.5461,36.398,36.4946,104300.0
2008-09-12 13:05:00,56.66,56.66,56.49,56.52,48500.0,36.4882,36.4882,36.3787,36.398,48500.0
2008-09-12 13:10:00,56.52,56.52,56.28,56.33,114100.0,36.398,36.398,36.2434,36.2756,114100.0
2008-09-12 13:15:00,56.34,56.45,56.29,56.38,113600.0,36.2821,36.3529,36.2499,36.3078,113600.0
2008-09-12 13:20:00,56.39,56.53,56.34,56.5,81700.0,36.3143,36.4044,36.2821,36.3851,81700.0
2008-09-12 13:25:00,56.5,56.81,56.5,56.78,70700.0,36.3851,36.5848,36.3851,36.5654,70700.0
2008-09-12 13:30:00,56.77,56.8,56.5,56.58,63100.0,36.559,36.5783,36.3851,36.4366,63100.0
2008-09-12 13:35:00,56.58,56.7,56.52,56.54,54400.0,36.4366,36.5139,36.398,36.4109,54400.0
2008-09-12 13:40:00,56.54,56.79,56.44,56.75,103700.0,36.4109,36.5719,36.3465,36.5461,103700.0
2008-09-12 13:45:00,56.74,57.02,56.72,57.0,140500.0,36.5397,36.72,36.5268,36.7071,140500.0
2008-09-12 13:50:00,57.0,57.01,56.88,56.96,84400.0,36.7071,36.7136,36.6298,36.6814,84400.0
2008-09-12 13:55:00,56.96,57.01,56.88,57.0,51800.0,36.6814,36.7136,36.6298,36.7071,51800.0
2008-09-12 14:00:00,56.99,57.0,56.55,56.67,101000.0,36.7007,36.7071,36.4173,36.4946,101000.0
2008-09-12 14:05:00,56.69,56.75,56.64,56.67,86000.0,36.5075,36.5461,36.4753,36.4946,86000.0
2008-09-12 14:10:00,56.67,56.84,56.65,56.74,51400.0,36.4946,36.6041,36.4817,36.5397,51400.0
2008-09-12 14:15:00,56.73,56.83,56.63,56.69,90600.0,36.5332,36.5976,36.4688,36.5075,90600.0
2008-09-12 14:20:00,56.69,56.95,56.64,56.86,63300.0,36.5075,36.6749,36.4753,36.617,63300.0
2008-09-12 14:25:00,56.86,56.87,56.67,56.71,65500.0,36.617,36.6234,36.4946,36.5204,65500.0
2008-09-12 14:30:00,56.71,56.72,56.61,56.71,36300.0,36.5204,36.5268,36.456,36.5204,36300.0
2008-09-12 14:35:00,56.7,56.8,56.67,56.8,38400.0,36.5139,36.5783,36.4946,36.5783,38400.0
2008-09-12 14:40:00,56.8,56.84,56.71,56.77,124600.0,36.5783,36.6041,36.5204,36.559,124600.0
2008-09-12 14:45:00,56.77,56.87,56.74,56.84,95500.0,36.559,36.6234,36.5397,36.6041,95500.0
2008-09-12 14:50:00,56.84,56.89,56.81,56.89,51800.0,36.6041,36.6363,36.5848,36.6363,51800.0
2008-09-12 14:55:00,56.9,57.13,56.88,57.07,105400.0,36.6427,36.7908,36.6298,36.7522,105400.0
2008-09-12 15:00:00,57.07,57.09,56.99,57.02,153200.0,36.7522,36.7651,36.7007,36.72,153200.0
2008-09-12 15:05:00,57.02,57.13,56.95,57.04,144200.0,36.72,36.7908,36.6749,36.7329,144200.0
2008-09-12 15:10:00,57.04,57.2,57.02,57.13,147300.0,36.7329,36.8359,36.72,36.7908,147300.0
2008-09-12 15:15:00,57.12,57.21,57.0,57.0,141500.0,36.7844,36.8424,36.7071,36.7071,141500.0
2008-09-12 15:20:00,56.99,57.11,56.91,57.1,146000.0,36.7007,36.778,36.6492,36.7715,146000.0
2008-09-12 15:25:00,57.1,57.11,56.93,56.99,124800.0,36.7715,36.778,36.662,36.7007,124800.0
2008-09-12 15:30:00,56.99,57.12,56.93,56.93,131100.0,36.7007,36.7844,36.662,36.662,131100.0
2008-09-12 15:35:00,56.94,57.01,56.87,56.91,182800.0,36.6685,36.7136,36.6234,36.6492,182800.0
2008-09-12 15:40:00,56.91,57.07,56.89,57.0,144100.0,36.6492,36.7522,36.6363,36.7071,144100.0
2008-09-12 15:45:00,56.99,57.08,56.95,56.95,109800.0,36.7007,36.7586,36.6749,36.6749,109800.0
2008-09-12 15:50:00,56.95,57.3,56.95,57.23,245700.0,36.6749,36.9003,36.6749,36.8552,245700.0
2008-09-12 15:55:00,57.22,57.33,57.22,57.31,307700.0,36.8488,36.9196,36.8488,36.9067,307700.0
2008-09-15 09:30:00,55.51,56.18,55.5,56.06,282300.0,35.7476,36.179,35.7411,36.1018,282300.0
2008-09-15 09:35:00,56.07,56.44,56.04,56.37,195800.0,36.1082,36.3465,36.0889,36.3014,195800.0
2008-09-15 09:40:00,56.35,57.6,56.27,57.35,327200.0,36.2885,37.0935,36.237,36.9325,327200.0
2008-09-15 09:45:00,57.36,57.36,56.61,56.69,238700.0,36.9389,36.9389,36.456,36.5075,238700.0
2008-09-15 09:50:00,56.69,56.94,56.47,56.78,253600.0,36.5075,36.6685,36.3658,36.5654,253600.0
2008-09-15 09:55:00,56.77,57.0,56.66,56.98,212500.0,36.559,36.7071,36.4882,36.6942,212500.0
2008-09-15 10:00:00,56.97,57.14,56.84,57.07,312700.0,36.6878,36.7973,36.6041,36.7522,312700.0
2008-09-15 10:05:00,57.04,57.28,57.04,57.08,148500.0,36.7329,36.8874,36.7329,36.7586,148500.0
2008-09-15 10:10:00,57.07,57.3,56.99,57.13,246900.0,36.7522,36.9003,36.7007,36.7908,246900.0
2008-09-15 10:15:00,57.13,57.19,56.97,57.01,165800.0,36.7908,36.8295,36.6878,36.7136,165800.0
2008-09-15 10:20:00,57.01,57.03,56.88,56.91,174200.0,36.7136,36.7264,36.6298,36.6492,174200.0
2008-09-15 10:25:00,56.91,57.19,56.88,57.01,212800.0,36.6492,36.8295,36.6298,36.7136,212800.0
2008-09-15 10:30:00,57.01,57.35,56.91,57.35,151300.0,36.7136,36.9325,36.6492,36.9325,151300.0
2008-09-15 10:35:00,57.36,57.48,57.07,57.15,168900.0,36.9389,37.0162,36.7522,36.8037,168900.0
2008-09-15 10:40:00,57.15,57.23,56.99,57.17,104300.0,36.8037,36.8552,36.7007,36.8166,104300.0
2008-09-15 10:45:00,57.17,57.32,57.07,57.15,198700.0,36.8166,36.9132,36.7522,36.8037,198700.0
2008-09-15 10:50:00,57.16,57.48,57.09,57.43,160900.0,36.8102,37.0162,36.7651,36.984,160900.0
2008-09-15 10:55:00,57.43,57.64,57.3,57.41,204000.0,36.984,37.1193,36.9003,36.9711,204000.0
2008-09-15 11:00:00,57.41,57.74,57.4,57.49,287600.0,36.9711,37.1837,36.9647,37.0227,287600.0
2008-09-15 11:05:00,57.51,57.54,57.29,57.4,128200.0,37.0355,37.0549,36.8939,36.9647,128200.0
2008-09-15 11:10:00,57.41,57.42,57.19,57.3,183700.0,36.9711,36.9776,36.8295,36.9003,183700.0
2008-09-15 11:15:00,57.3,57.37,57.23,57.28,136600.0,36.9003,36.9454,36.8552,36.8874,136600.0
2008-09-15 11:20:00,57.28,57.45,57.21,57.22,106700.0,36.8874,36.9969,36.8424,36.8488,106700.0
2008-09-15 11:25:00,57.21,57.21,57.01,57.08,94900.0,36.8424,36.8424,36.7136,36.7586,94900.0
2008-09-15 11:30:00,57.09,57.2,57.06,57.11,127900.0,36.7651,36.8359,36.7458,36.778,127900.0
2008-09-15 11:35:00,57.1,57.14,56.89,56.93,104300.0,36.7715,36.7973,36.6363,36.662,104300.0
2008-09-15 11:40:00,56.93,56.98,56.86,56.95,97600.0,36.662,36.6942,36.617,36.6749,97600.0
2008-09-15 11:45:00,56.94,57.14,56.9,57.03,175300.0,36.6685,36.7973,36.6427,36.7264,175300.0
2008-09-15 11:50:00,57.01,57.08,56.8,56.84,91500.0,36.7136,36.7586,36.5783,36.6041,91500.0
2008-09-15 11:55:00,56.84,56.93,56.75,56.75,112100.0,36.6041,36.662,36.5461,36.5461,112100.0
2008-09-15 12:00:00,56.75,56.93,56.71,56.9,161300.0,36.5461,36.662,36.5204,36.6427,161300.0
2008-09-15 12:05:00,56.9,56.98,56.81,56.87,130400.0,36.6427,36.6942,36.5848,36.6234,130400.0
2008-09-15 12:10:00,56.85,57.08,56.8,56.95,184200.0,36.6105,36.7586,36.5783,36.6749,184200.0
2008-09-15 12:15:00,56.95,57.21,56.9,57.2,141800.0,36.6749,36.8424,36.6427,36.8359,141800.0
2008-09-15 12:20:00,57.2,57.38,57.09,57.1,163400.0,36.8359,36.9518,36.7651,36.7715,163400.0
2008-09-15 12:25:00,57.13,57.13,56.94,57.05,110000.0,36.7908,36.7908,36.6685,36.7393,110000.0
2008-09-15 12:30:00,57.06,57.25,57.06,57.16,74700.0,36.7458,36.8681,36.7458,36.8102,74700.0
2008-09-15 12:35:00,57.15,57.16,57.0,57.0,35600.0,36.8037,36.8102,36.7071,36.7071,35600.0
2008-09-15 12:40:00,57.0,57.06,56.94,57.0,89300.0,36.7071,36.7458,36.6685,36.7071,89300.0
2008-09-15 12:45:00,57.01,57.11,56.88,57.05,150600.0,36.7136,36.778,36.6298,36.7393,150600.0
2008-09-15 12:50:00,57.01,57.13,56.96,57.07,191300.0,36.7136,36.7908,36.6814,36.7522,191300.0
2008-09-15 12:55:00,57.05,57.15,56.99,57.0,91600.0,36.7393,36.8037,36.7007,36.7071,91600.0
2008-09-15 13:00:00,57.02,57.11,56.98,57.06,70200.0,36.72,36.778,36.6942,36.7458,70200.0
2008-09-15 13:05:00,57.06,57.18,57.04,57.04,163300.0,36.7458,36.823,36.7329,36.7329,163300.0
2008-09-15 13:10:00,57.04,57.13,56.98,56.99,94700.0,36.7329,36.7908,36.6942,36.7007,94700.0
2008-09-15 13:15:00,56.99,57.01,56.77,56.8,86900.0,36.7007,36.7136,36.559,36.5783,86900.0
2008-09-15 13:20:00,56.78,56.83,56.63,56.73,116900.0,36.5654,36.5976,36.4688,36.5332,116900.0
2008-09-15 13:25:00,56.72,56.76,56.45,56.67,135200.0,36.5268,36.5526,36.3529,36.4946,135200.0
2008-09-15 13:30:00,56.67,56.76,56.38,56.4,93000.0,36.4946,36.5526,36.3078,36.3207,93000.0
2008-09-15 13:35:00,56.39,56.41,56.03,56.06,162900.0,36.3143,36.3272,36.0824,36.1018,162900.0
2008-09-15 13:40:00,56.06,56.07,55.84,55.99,180400.0,36.1018,36.1082,35.9601,36.0567,180400.0
2008-09-15 13:45:00,56.0,56.13,55.91,55.96,176500.0,36.0631,36.1468,36.0052,36.0374,176500.0
2008-09-15 13:50:00,55.97,55.99,55.79,55.83,179500.0,36.0438,36.0567,35.9279,35.9537,179500.0
2008-09-15 13:55:00,55.84,55.97,55.79,55.9,210100.0,35.9601,36.0438,35.9279,35.9987,210100.0
2008-09-15 14:00:00,55.9,56.04,55.86,55.93,169700.0,35.9987,36.0889,35.973,36.0181,169700.0
2008-09-15 14:05:00,55.93,56.0,55.83,55.87,195400.0,36.0181,36.0631,35.9537,35.9794,195400.0
2008-09-15 14:10:00,55.86,55.98,55.83,55.89,173500.0,35.973,36.0502,35.9537,35.9923,173500.0
2008-09-15 14:15:00,55.9,56.16,55.9,56.12,238300.0,35.9987,36.1662,35.9987,36.1404,238300.0
2008-09-15 14:20:00,56.1,56.23,56.0,56.13,134200.0,36.1275,36.2112,36.0631,36.1468,134200.0
2008-09-15 14:25:00,56.12,56.19,56.04,56.06,137900.0,36.1404,36.1855,36.0889,36.1018,137900.0
2008-09-15 14:30:00,56.05,56.14,56.02,56.04,118400.0,36.0953,36.1533,36.076,36.0889,118400.0
2008-09-15 14:35:00,56.03,56.15,55.98,55.98,118900.0,36.0824,36.1597,36.0502,36.0502,118900.0
2008-09-15 14:40:00,55.99,56.05,55.68,55.78,192500.0,36.0567,36.0953,35.8571,35.9215,192500.0
2008-09-15 14:45:00,55.78,55.79,55.47,55.69,183300.0,35.9215,35.9279,35.7218,35.8635,183300.0
2008-09-15 14:50:00,55.69,55.91,55.63,55.87,122300.0,35.8635,36.0052,35.8249,35.9794,122300.0
2008-09-15 14:55:00,55.86,55.97,55.76,55.91,73900.0,35.973,36.0438,35.9086,36.0052,73900.0
2008-09-15 15:00:00,55.91,55.98,55.68,55.7,175900.0,36.0052,36.0502,35.8571,35.8699,175900.0
2008-09-15 15:05:00,55.7,55.8,55.6,55.77,202000.0,35.8699,35.9343,35.8055,35.915,202000.0
2008-09-15 15:10:00,55.76,55.83,55.73,55.77,107500.0,35.9086,35.9537,35.8893,35.915,107500.0
2008-09-15 15:15:00,55.78,55.81,55.6,55.6,118000.0,35.9215,35.9408,35.8055,35.8055,118000.0
2008-09-15 15:20:00,55.6,55.65,55.33,55.36,203600.0,35.8055,35.8377,35.6317,35.651,203600.0
2008-09-15 15:25:00,55.34,55.59,55.26,55.42,253100.0,35.6381,35.7991,35.5866,35.6896,253100.0
2008-09-15 15:30:00,55.42,55.78,55.39,55.62,394300.0,35.6896,35.9215,35.6703,35.8184,394300.0
2008-09-15 15:35:00,55.62,55.82,55.49,55.82,220400.0,35.8184,35.9472,35.7347,35.9472,220400.0
2008-09-15 15:40:00,55.8,55.94,55.64,55.71,326300.0,35.9343,36.0245,35.8313,35.8764,326300.0
2008-09-15 15:45:00,55.76,55.8,55.6,55.71,276100.0,35.9086,35.9343,35.8055,35.8764,276100.0
2008-09-15 15:50:00,55.7,55.7,55.45,55.51,408400.0,35.8699,35.8699,35.7089,35.7476,408400.0
2008-09-15 15:55:00,55.51,55.64,55.35,55.45,454500.0,35.7476,35.8313,35.6445,35.7089,454500.0
2008-09-16 09:30:00,54.64,54.93,54.1,54.29,374600.0,35.1873,35.3741,34.8396,34.9619,374600.0
2008-09-16 09:35:00,54.29,54.87,54.28,54.63,352200.0,34.9619,35.3354,34.9555,35.1809,352200.0
2008-09-16 09:40:00,54.63,55.16,54.52,54.73,407100.0,35.1809,35.5222,35.11,35.2453,407100.0
2008-09-16 09:45:00,54.72,54.82,54.4,54.68,215400.0,35.2388,35.3032,35.0328,35.2131,215400.0
2008-09-16 09:50:00,54.68,54.8,54.51,54.52,317700.0,35.2131,35.2903,35.1036,35.11,317700.0
2008-09-16 09:55:00,54.52,54.56,54.4,54.42,247500.0,35.11,35.1358,35.0328,35.0456,247500.0
2008-09-16 10:00:00,54.42,54.96,54.37,54.96,286100.0,35.0456,35.3934,35.0134,35.3934,286100.0
2008-09-16 10:05:00,54.96,55.33,54.93,55.13,241300.0,35.3934,35.6317,35.3741,35.5029,241300.0
2008-09-16 10:10:00,55.13,55.43,54.88,55.43,224900.0,35.5029,35.6961,35.3419,35.6961,224900.0
2008-09-16 10:15:00,55.44,55.75,55.4,55.59,291500.0,35.7025,35.9021,35.6767,35.7991,291500.0
2008-09-16 10:20:00,55.6,56.38,55.56,56.34,485700.0,35.8055,36.3078,35.7798,36.2821,485700.0
2008-09-16 10:25:00,56.32,56.32,56.07,56.3,310300.0,36.2692,36.2692,36.1082,36.2563,310300.0
2008-09-16 10:30:00,56.3,56.75,56.24,56.42,451100.0,36.2563,36.5461,36.2177,36.3336,451100.0
2008-09-16 10:35:00,56.41,56.84,56.35,56.84,292400.0,36.3272,36.6041,36.2885,36.6041,292400.0
2008-09-16 10:40:00,56.82,56.9,56.07,56.15,432800.0,36.5912,36.6427,36.1082,36.1597,432800.0
2008-09-16 10:45:00,56.15,56.42,56.15,56.4,232100.0,36.1597,36.3336,36.1597,36.3207,232100.0
2008-09-16 10:50:00,56.42,56.89,56.21,56.86,387300.0,36.3336,36.6363,36.1984,36.617,387300.0
2008-09-16 10:55:00,56.86,57.67,56.84,57.3,552800.0,36.617,37.1386,36.6041,36.9003,552800.0
2008-09-16 11:00:00,57.29,57.83,57.22,57.67,456200.0,36.8939,37.2416,36.8488,37.1386,456200.0
2008-09-16 11:05:00,57.67,57.95,57.35,57.55,489600.0,37.1386,37.3189,36.9325,37.0613,489600.0
2008-09-16 11:10:00,57.56,57.75,57.35,57.61,289700.0,37.0677,37.1901,36.9325,37.0999,289700.0
2008-09-16 11:15:00,57.61,57.63,57.24,57.45,226900.0,37.0999,37.1128,36.8617,36.9969,226900.0
2008-09-16 11:20:00,57.44,57.46,56.81,56.85,230300.0,36.9905,37.0033,36.5848,36.6105,230300.0
2008-09-16 11:25:00,56.86,57.09,56.82,56.89,215200.0,36.617,36.7651,36.5912,36.6363,215200.0
2008-09-16 11:30:00,56.89,57.1,56.82,56.99,185600.0,36.6363,36.7715,36.5912,36.7007,185600.0
2008-09-16 11:35:00,56.98,57.04,56.72,56.76,144400.0,36.6942,36.7329,36.5268,36.5526,144400.0
2008-09-16 11:40:00,56.77,57.21,56.72,57.21,109400.0,36.559,36.8424,36.5268,36.8424,109400.0
2008-09-16 11:45:00,57.21,57.42,57.17,57.22,123000.0,36.8424,36.9776,36.8166,36.8488,123000.0
2008-09-16 11:50:00,57.24,57.35,57.09,57.15,109200.0,36.8617,36.9325,36.7651,36.8037,109200.0
2008-09-16 11:55:00,57.16,57.35,57.08,57.31,75400.0,36.8102,36.9325,36.7586,36.9067,75400.0
2008-09-16 12:00:00,57.31,57.5,57.25,57.4,225300.0,36.9067,37.0291,36.8681,36.9647,225300.0
2008-09-16 12:05:00,57.39,57.39,56.98,57.33,127200.0,36.9583,36.9583,36.6942,36.9196,127200.0
2008-09-16 12:10:00,57.33,57.45,57.26,57.45,66700.0,36.9196,36.9969,36.8745,36.9969,66700.0
2008-09-16 12:15:00,57.45,57.67,57.39,57.62,147500.0,36.9969,37.1386,36.9583,37.1064,147500.0
2008-09-16 12:20:00,57.61,57.65,57.25,57.56,159300.0,37.0999,37.1257,36.8681,37.0677,159300.0
2008-09-16 12:25:00,57.57,57.69,57.43,57.57,148300.0,37.0742,37.1515,36.984,37.0742,148300.0
2008-09-16 12:30:00,57.57,57.63,57.35,57.48,79500.0,37.0742,37.1128,36.9325,37.0162,79500.0
2008-09-16 12:35:00,57.49,57.5,57.33,57.47,112300.0,37.0227,37.0291,36.9196,37.0098,112300.0
2008-09-16 12:40:00,57.46,57.47,57.2,57.3,81100.0,37.0033,37.0098,36.8359,36.9003,81100.0
2008-09-16 12:45:00,57.31,57.38,57.28,57.32,50300.0,36.9067,36.9518,36.8874,36.9132,50300.0
2008-09-16 12:50:00,57.33,57.5,57.31,57.45,58200.0,36.9196,37.0291,36.9067,36.9969,58200.0
2008-09-16 12:55:00,57.45,57.45,57.28,57.42,78600.0,36.9969,36.9969,36.8874,36.9776,78600.0
2008-09-16 13:00:00,57.43,57.5,57.1,57.21,148000.0,36.984,37.0291,36.7715,36.8424,148000.0
2008-09-16 13:05:00,57.21,57.37,57.08,57.33,97900.0,36.8424,36.9454,36.7586,36.9196,97900.0
2008-09-16 13:10:00,57.33,57.4,57.22,57.36,218000.0,36.9196,36.9647,36.8488,36.9389,218000.0
2008-09-16 13:15:00,57.36,57.41,57.17,57.23,81800.0,36.9389,36.9711,36.8166,36.8552,81800.0
2008-09-16 13:20:00,57.23,57.5,57.22,57.47,64700.0,36.8552,37.0291,36.8488,37.0098,64700.0
2008-09-16 13:25:00,57.47,57.48,57.34,57.47,85100.0,37.0098,37.0162,36.9261,37.0098,85100.0
2008-09-16 13:30:00,57.47,57.56,57.45,57.52,114300.0,37.0098,37.0677,36.9969,37.042,114300.0
2008-09-16 13:35:00,57.53,57.54,57.26,57.29,85100.0,37.0484,37.0549,36.8745,36.8939,85100.0
2008-09-16 13:40:00,57.3,57.43,57.3,57.4,92700.0,36.9003,36.984,36.9003,36.9647,92700.0
2008-09-16 13:45:00,57.39,57.4,57.2,57.2,112300.0,36.9583,36.9647,36.8359,36.8359,112300.0
2008-09-16 13:50:00,57.2,57.41,57.18,57.39,380400.0,36.8359,36.9711,36.823,36.9583,380400.0
2008-09-16 13:55:00,57.4,57.43,57.28,57.31,84000.0,36.9647,36.984,36.8874,36.9067,84000.0
2008-09-16 14:00:00,57.28,57.39,57.25,57.29,91700.0,36.8874,36.9583,36.8681,36.8939,91700.0
2008-09-16 14:05:00,57.29,57.4,57.22,57.34,113100.0,36.8939,36.9647,36.8488,36.9261,113100.0
2008-09-16 14:10:00,57.34,57.55,56.54,56.55,251400.0,36.9261,37.0613,36.4109,36.4173,251400.0
2008-09-16 14:15:00,56.55,57.23,56.28,56.96,411500.0,36.4173,36.8552,36.2434,36.6814,411500.0
2008-09-16 14:20:00,56.96,57.15,56.58,57.03,300800.0,36.6814,36.8037,36.4366,36.7264,300800.0
2008-09-16 14:25:00,57.03,57.75,57.01,57.38,318300.0,36.7264,37.1901,36.7136,36.9518,318300.0
2008-09-16 14:30:00,57.38,57.47,57.21,57.21,245200.0,36.9518,37.0098,36.8424,36.8424,245200.0
2008-09-16 14:35:00,57.2,58.09,56.86,58.09,388100.0,36.8359,37.4091,36.617,37.4091,388100.0
2008-09-16 14:40:00,58.0,58.5,57.8,57.95,523000.0,37.3511,37.6731,37.2223,37.3189,523000.0
2008-09-16 14:45:00,57.91,58.57,57.83,58.57,398200.0,37.2931,37.7182,37.2416,37.7182,398200.0
2008-09-16 14:50:00,58.57,58.79,58.0,58.11,346000.0,37.7182,37.8598,37.3511,37.4219,346000.0
2008-09-16 14:55:00,58.15,58.34,57.97,58.08,252800.0,37.4477,37.5701,37.3318,37.4026,252800.0
2008-09-16 15:00:00,58.07,58.08,57.67,57.7,183200.0,37.3962,37.4026,37.1386,37.1579,183200.0
2008-09-16 15:05:00,57.7,57.84,57.59,57.76,224500.0,37.1579,37.2481,37.0871,37.1965,224500.0
2008-09-16 15:10:00,57.77,58.02,57.65,57.91,201000.0,37.203,37.364,37.1257,37.2931,201000.0
2008-09-16 15:15:00,57.92,58.47,57.89,58.35,232500.0,37.2996,37.6538,37.2803,37.5765,232500.0
2008-09-16 15:20:00,58.35,58.4,58.24,58.36,256500.0,37.5765,37.6087,37.5057,37.5829,256500.0
2008-09-16 15:25:00,58.35,58.38,58.02,58.03,274600.0,37.5765,37.5958,37.364,37.3704,274600.0
2008-09-16 15:30:00,58.04,58.24,57.99,58.08,511300.0,37.3769,37.5057,37.3447,37.4026,511300.0
2008-09-16 15:35:00,58.1,58.31,58.07,58.16,474300.0,37.4155,37.5507,37.3962,37.4541,474300.0
2008-09-16 15:40:00,58.21,58.31,58.06,58.14,323400.0,37.4863,37.5507,37.3897,37.4413,323400.0
2008-09-16 15:45:00,58.14,58.35,58.13,58.15,415300.0,37.4413,37.5765,37.4348,37.4477,415300.0
2008-09-16 15:50:00,58.14,58.16,57.67,57.75,503200.0,37.4413,37.4541,37.1386,37.1901,503200.0
2008-09-16 15:55:00,57.75,57.9,57.72,57.88,556800.0,37.1901,37.2867,37.1708,37.2738,556800.0
2008-09-17 09:30:00,56.41,57.01,56.23,56.32,504200.0,36.3272,36.7136,36.2112,36.2692,504200.0
2008-09-17 09:35:00,56.31,56.7,56.18,56.58,361300.0,36.2628,36.5139,36.179,36.4366,361300.0
2008-09-17 09:40:00,56.57,57.12,56.53,57.03,257300.0,36.4302,36.7844,36.4044,36.7264,257300.0
2008-09-17 09:45:00,57.04,57.24,56.84,57.2,235500.0,36.7329,36.8617,36.6041,36.8359,235500.0
2008-09-17 09:50:00,57.19,57.75,56.98,57.64,313800.0,36.8295,37.1901,36.6942,37.1193,313800.0
2008-09-17 09:55:00,57.63,57.72,57.23,57.42,252700.0,37.1128,37.1708,36.8552,36.9776,252700.0
2008-09-17 10:00:00,57.4,57.52,57.25,57.26,314500.0,36.9647,37.042,36.8681,36.8745,314500.0
2008-09-17 10:05:00,57.26,57.26,56.78,56.9,249800.0,36.8745,36.8745,36.5654,36.6427,249800.0
2008-09-17 10:10:00,56.9,57.0,56.75,56.86,202700.0,36.6427,36.7071,36.5461,36.617,202700.0
2008-09-17 10:15:00,56.86,56.86,56.5,56.58,205600.0,36.617,36.617,36.3851,36.4366,205600.0
2008-09-17 10:20:00,56.59,56.64,56.41,56.44,186100.0,36.4431,36.4753,36.3272,36.3465,186100.0
2008-09-17 10:25:00,56.44,56.56,56.33,56.48,149200.0,36.3465,36.4238,36.2756,36.3722,149200.0
2008-09-17 10:30:00,56.49,56.76,56.47,56.72,182600.0,36.3787,36.5526,36.3658,36.5268,182600.0
2008-09-17 10:35:00,56.72,56.87,56.44,56.48,185600.0,36.5268,36.6234,36.3465,36.3722,185600.0
2008-09-17 10:40:00,56.46,56.74,56.36,56.7,128100.0,36.3594,36.5397,36.295,36.5139,128100.0
2008-09-17 10:45:00,56.69,56.9,56.5,56.61,221200.0,36.5075,36.6427,36.3851,36.456,221200.0
2008-09-17 10:50:00,56.61,56.84,56.58,56.78,155400.0,36.456,36.6041,36.4366,36.5654,155400.0
2008-09-17 10:55:00,56.78,56.79,56.69,56.77,119200.0,36.5654,36.5719,36.5075,36.559,119200.0
2008-09-17 11:00:00,56.78,56.78,56.63,56.7,89300.0,36.5654,36.5654,36.4688,36.5139,89300.0
2008-09-17 11:05:00,56.7,56.99,56.66,56.82,107400.0,36.5139,36.7007,36.4882,36.5912,107400.0
2008-09-17 11:10:00,56.83,56.88,56.41,56.44,307200.0,36.5976,36.6298,36.3272,36.3465,307200.0
2008-09-17 11:15:00,56.45,56.55,56.34,56.51,324500.0,36.3529,36.4173,36.2821,36.3916,324500.0
2008-09-17 11:20:00,56.51,56.72,56.45,56.62,187300.0,36.3916,36.5268,36.3529,36.4624,187300.0
2008-09-17 11:25:00,56.62,56.68,56.23,56.34,223500.0,36.4624,36.501,36.2112,36.2821,223500.0
2008-09-17 11:30:00,56.34,56.88,56.34,56.77,172800.0,36.2821,36.6298,36.2821,36.559,172800.0
2008-09-17 11:35:00,56.77,56.86,56.57,56.68,176200.0,36.559,36.617,36.4302,36.501,176200.0
2008-09-17 11:40:00,56.68,56.76,56.6,56.68,175100.0,36.501,36.5526,36.4495,36.501,175100.0
2008-09-17 11:45:00,56.7,56.87,56.67,56.8,249100.0,36.5139,36.6234,36.4946,36.5783,249100.0
2008-09-17 11:50:00,56.8,56.8,56.57,56.61,176700.0,36.5783,36.5783,36.4302,36.456,176700.0
2008-09-17 11:55:00,56.62,56.7,56.32,56.42,139900.0,36.4624,36.5139,36.2692,36.3336,139900.0
2008-09-17 12:00:00,56.41,56.47,56.03,56.03,338200.0,36.3272,36.3658,36.0824,36.0824,338200.0
2008-09-17 12:05:00,56.03,56.08,55.92,56.04,284300.0,36.0824,36.1146,36.0116,36.0889,284300.0
2008-09-17 12:10:00,56.05,56.05,55.97,56.03,216300.0,36.0953,36.0953,36.0438,36.0824,216300.0
2008-09-17 12:15:00,56.02,56.1,55.85,55.87,156100.0,36.076,36.1275,35.9665,35.9794,156100.0
2008-09-17 12:20:00,55.88,56.0,55.81,55.92,172200.0,35.9859,36.0631,35.9408,36.0116,172200.0
2008-09-17 12:25:00,55.91,55.94,55.73,55.75,167200.0,36.0052,36.0245,35.8893,35.9021,167200.0
2008-09-17 12:30:00,55.75,55.88,55.71,55.81,176500.0,35.9021,35.9859,35.8764,35.9408,176500.0
2008-09-17 12:35:00,55.82,56.0,55.75,55.9,171100.0,35.9472,36.0631,35.9021,35.9987,171100.0
2008-09-17 12:40:00,55.9,56.0,55.77,55.93,270200.0,35.9987,36.0631,35.915,36.0181,270200.0
2008-09-17 12:45:00,55.94,55.94,55.69,55.78,131700.0,36.0245,36.0245,35.8635,35.9215,131700.0
2008-09-17 12:50:00,55.79,55.82,55.7,55.79,135700.0,35.9279,35.9472,35.8699,35.9279,135700.0
2008-09-17 12:55:00,55.78,55.85,55.78,55.82,126600.0,35.9215,35.9665,35.9215,35.9472,126600.0
2008-09-17 13:00:00,55.81,55.92,55.75,55.92,274700.0,35.9408,36.0116,35.9021,36.0116,274700.0
2008-09-17 13:05:00,55.92,55.92,55.66,55.67,129400.0,36.0116,36.0116,35.8442,35.8506,129400.0
2008-09-17 13:10:00,55.68,55.77,55.55,55.57,199800.0,35.8571,35.915,35.7733,35.7862,199800.0
2008-09-17 13:15:00,55.56,55.56,55.38,55.39,179000.0,35.7798,35.7798,35.6639,35.6703,179000.0
2008-09-17 13:20:00,55.4,55.53,55.37,55.41,196900.0,35.6767,35.7605,35.6574,35.6832,196900.0
2008-09-17 13:25:00,55.42,55.44,55.06,55.06,276900.0,35.6896,35.7025,35.4578,35.4578,276900.0
2008-09-17 13:30:00,55.06,55.07,54.78,54.96,256400.0,35.4578,35.4642,35.2775,35.3934,256400.0
2008-09-17 13:35:00,54.96,55.0,54.78,54.92,311100.0,35.3934,35.4191,35.2775,35.3676,311100.0
2008-09-17 13:40:00,54.93,55.03,54.87,54.99,263200.0,35.3741,35.4385,35.3354,35.4127,263200.0
2008-09-17 13:45:00,54.97,55.0,54.81,54.87,170100.0,35.3998,35.4191,35.2968,35.3354,170100.0
2008-09-17 13:50:00,54.88,54.99,54.83,54.97,109900.0,35.3419,35.4127,35.3097,35.3998,109900.0
2008-09-17 13:55:00,54.97,55.18,54.89,55.07,213100.0,35.3998,35.5351,35.3483,35.4642,213100.0
2008-09-17 14:00:00,55.07,55.14,54.94,55.0,191000.0,35.4642,35.5093,35.3805,35.4191,191000.0
2008-09-17 14:05:00,54.99,55.02,54.87,54.96,363300.0,35.4127,35.432,35.3354,35.3934,363300.0
2008-09-17 14:10:00,54.96,55.0,54.58,54.59,257400.0,35.3934,35.4191,35.1487,35.1551,257400.0
2008-09-17 14:15:00,54.61,54.91,54.43,54.79,192000.0,35.168,35.3612,35.0521,35.2839,192000.0
2008-09-17 14:20:00,54.8,55.02,54.79,55.0,171000.0,35.2903,35.432,35.2839,35.4191,171000.0
2008-09-17 14:25:00,55.0,55.35,54.91,55.34,189700.0,35.4191,35.6445,35.3612,35.6381,189700.0
2008-09-17 14:30:00,55.35,55.68,55.34,55.67,145400.0,35.6445,35.8571,35.6381,35.8506,145400.0
2008-09-17 14:35:00,55.64,55.84,55.62,55.67,200100.0,35.8313,35.9601,35.8184,35.8506,200100.0
2008-09-17 14:40:00,55.67,55.83,55.62,55.73,267800.0,35.8506,35.9537,35.8184,35.8893,267800.0
2008-09-17 14:45:00,55.73,55.92,55.62,55.63,249600.0,35.8893,36.0116,35.8184,35.8249,249600.0
2008-09-17 14:50:00,55.63,55.63,55.32,55.32,176100.0,35.8249,35.8249,35.6252,35.6252,176100.0
2008-09-17 14:55:00,55.31,55.46,55.31,55.41,243000.0,35.6188,35.7154,35.6188,35.6832,243000.0
2008-09-17 15:00:00,55.4,55.57,55.37,55.42,253900.0,35.6767,35.7862,35.6574,35.6896,253900.0
2008-09-17 15:05:00,55.43,55.63,55.4,55.42,99300.0,35.6961,35.8249,35.6767,35.6896,99300.0
2008-09-17 15:10:00,55.43,55.59,55.3,55.31,171400.0,35.6961,35.7991,35.6123,35.6188,171400.0
2008-09-17 15:15:00,55.31,55.46,55.28,55.45,138500.0,35.6188,35.7154,35.5995,35.7089,138500.0
2008-09-17 15:20:00,55.45,55.5,55.14,55.17,227000.0,35.7089,35.7411,35.5093,35.5286,227000.0
2008-09-17 15:25:00,55.17,55.33,55.03,55.03,187500.0,35.5286,35.6317,35.4385,35.4385,187500.0
2008-09-17 15:30:00,55.02,55.03,54.62,54.63,285500.0,35.432,35.4385,35.1744,35.1809,285500.0
2008-09-17 15:35:00,54.63,54.64,54.2,54.23,434400.0,35.1809,35.1873,34.904,34.9233,434400.0
2008-09-17 15:40:00,54.24,54.31,53.9,53.9,561700.0,34.9297,34.9748,34.7108,34.7108,561700.0
2008-09-17 15:45:00,53.9,53.98,53.68,53.75,516900.0,34.7108,34.7623,34.5691,34.6142,516900.0
2008-09-17 15:50:00,53.75,53.79,53.46,53.56,915300.0,34.6142,34.6399,34.4274,34.4918,915300.0
2008-09-17 15:55:00,53.56,53.57,52.96,53.2,1169600.0,34.4918,34.4982,34.1054,34.26,1169600.0
2008-09-18 09:30:00,53.43,53.55,53.0,53.35,318100.0,34.4081,34.4854,34.1312,34.3566,318100.0
2008-09-18 09:35:00,53.36,53.95,53.31,53.46,502200.0,34.363,34.743,34.3308,34.4274,502200.0
2008-09-18 09:40:00,53.46,53.49,53.14,53.18,495300.0,34.4274,34.4467,34.2213,34.2471,495300.0
2008-09-18 09:45:00,53.18,53.19,52.85,53.14,462800.0,34.2471,34.2535,34.0346,34.2213,462800.0
2008-09-18 09:50:00,53.14,53.67,53.13,53.42,390500.0,34.2213,34.5626,34.2149,34.4016,390500.0
2008-09-18 09:55:00,53.43,53.95,53.38,53.74,531200.0,34.4081,34.743,34.3759,34.6077,531200.0
2008-09-18 10:00:00,53.74,54.79,53.68,54.77,595100.0,34.6077,35.2839,34.5691,35.271,595100.0
2008-09-18 10:05:00,54.78,54.82,54.36,54.49,413100.0,35.2775,35.3032,35.007,35.0907,413100.0
2008-09-18 10:10:00,54.48,54.48,54.04,54.04,374700.0,35.0843,35.0843,34.8009,34.8009,374700.0
2008-09-18 10:15:00,54.06,54.31,54.02,54.23,288500.0,34.8138,34.9748,34.788,34.9233,288500.0
2008-09-18 10:20:00,54.25,54.61,54.2,54.6,293800.0,34.9362,35.168,34.904,35.1616,293800.0
2008-09-18 10:25:00,54.6,55.03,54.58,54.99,274800.0,35.1616,35.4385,35.1487,35.4127,274800.0
2008-09-18 10:30:00,55.0,55.0,54.69,54.7,275200.0,35.4191,35.4191,35.2195,35.2259,275200.0
2008-09-18 10:35:00,54.7,55.12,54.7,54.88,312600.0,35.2259,35.4964,35.2259,35.3419,312600.0
2008-09-18 10:40:00,54.88,55.1,54.8,54.89,213900.0,35.3419,35.4835,35.2903,35.3483,213900.0
2008-09-18 10:45:00,54.88,54.89,54.54,54.62,200800.0,35.3419,35.3483,35.1229,35.1744,200800.0
2008-09-18 10:50:00,54.62,54.68,54.49,54.53,204400.0,35.1744,35.2131,35.0907,35.1165,204400.0
2008-09-18 10:55:00,54.56,54.59,54.19,54.25,233400.0,35.1358,35.1551,34.8975,34.9362,233400.0
2008-09-18 11:00:00,54.25,54.43,54.19,54.22,246000.0,34.9362,35.0521,34.8975,34.9168,246000.0
2008-09-18 11:05:00,54.22,54.32,54.19,54.27,127300.0,34.9168,34.9812,34.8975,34.949,127300.0
2008-09-18 11:10:00,54.27,54.31,54.23,54.24,121600.0,34.949,34.9748,34.9233,34.9297,121600.0
2008-09-18 11:15:00,54.23,54.3,54.08,54.1,199000.0,34.9233,34.9684,34.8267,34.8396,199000.0
2008-09-18 11:20:00,54.11,54.23,53.87,53.91,252000.0,34.846,34.9233,34.6914,34.7172,252000.0
2008-09-18 11:25:00,53.93,54.22,53.81,54.02,307300.0,34.7301,34.9168,34.6528,34.788,307300.0
2008-09-18 11:30:00,54.03,54.19,53.93,54.15,192900.0,34.7945,34.8975,34.7301,34.8718,192900.0
2008-09-18 11:35:00,54.16,54.35,53.95,53.95,162900.0,34.8782,35.0006,34.743,34.743,162900.0
2008-09-18 11:40:00,53.98,54.04,53.69,53.83,228100.0,34.7623,34.8009,34.5755,34.6657,228100.0
2008-09-18 11:45:00,53.82,53.9,53.71,53.72,237600.0,34.6592,34.7108,34.5884,34.5948,237600.0
2008-09-18 11:50:00,53.73,53.86,53.52,53.8,282100.0,34.6013,34.685,34.466,34.6464,282100.0
2008-09-18 11:55:00,53.79,54.02,53.78,53.87,232300.0,34.6399,34.788,34.6335,34.6914,232300.0
2008-09-18 12:00:00,53.89,53.9,53.55,53.58,205300.0,34.7043,34.7108,34.4854,34.5047,205300.0
2008-09-18 12:05:00,53.58,53.8,53.56,53.76,211600.0,34.5047,34.6464,34.4918,34.6206,211600.0
2008-09-18 12:10:00,53.77,53.91,53.71,53.8,188100.0,34.627,34.7172,34.5884,34.6464,188100.0
2008-09-18 12:15:00,53.8,54.07,53.77,53.82,167700.0,34.6464,34.8202,34.627,34.6592,167700.0
2008-09-18 12:20:00,53.84,53.9,53.79,53.81,68100.0,34.6721,34.7108,34.6399,34.6528,68100.0
2008-09-18 12:25:00,53.82,53.87,53.72,53.85,147800.0,34.6592,34.6914,34.5948,34.6786,147800.0
2008-09-18 12:30:00,53.86,53.93,53.65,53.69,252700.0,34.685,34.7301,34.5498,34.5755,252700.0
2008-09-18 12:35:00,53.7,53.77,53.4,53.42,223600.0,34.582,34.627,34.3888,34.4016,223600.0
2008-09-18 12:40:00,53.43,53.76,53.35,53.66,211900.0,34.4081,34.6206,34.3566,34.5562,211900.0
2008-09-18 12:45:00,53.66,53.73,53.1,53.2,305700.0,34.5562,34.6013,34.1956,34.26,305700.0
2008-09-18 12:50:00,53.21,53.3,52.77,52.79,471200.0,34.2664,34.3244,33.9831,33.9959,471200.0
2008-09-18 12:55:00,52.79,52.81,52.39,52.51,280200.0,33.9959,34.0088,33.7383,33.8156,280200.0
2008-09-18 13:00:00,52.51,52.89,52.43,52.79,301500.0,33.8156,34.0603,33.7641,33.9959,301500.0
2008-09-18 13:05:00,52.78,53.95,52.75,53.62,321600.0,33.9895,34.743,33.9702,34.5304,321600.0
2008-09-18 13:10:00,53.65,54.05,53.31,54.05,253700.0,34.5498,34.8074,34.3308,34.8074,253700.0
2008-09-18 13:15:00,54.05,54.61,54.03,54.27,211500.0,34.8074,35.168,34.7945,34.949,211500.0
2008-09-18 13:20:00,54.3,54.35,53.93,53.94,159400.0,34.9684,35.0006,34.7301,34.7365,159400.0
2008-09-18 13:25:00,53.95,54.04,53.7,54.04,97900.0,34.743,34.8009,34.582,34.8009,97900.0
2008-09-18 13:30:00,54.04,54.75,54.03,54.75,169000.0,34.8009,35.2581,34.7945,35.2581,169000.0
2008-09-18 13:35:00,54.78,55.0,54.41,54.93,236600.0,35.2775,35.4191,35.0392,35.3741,236600.0
2008-09-18 13:40:00,54.93,54.95,54.54,54.71,189300.0,35.3741,35.3869,35.1229,35.2324,189300.0
2008-09-18 13:45:00,54.69,54.83,54.62,54.75,150000.0,35.2195,35.3097,35.1744,35.2581,150000.0
2008-09-18 13:50:00,54.76,54.83,54.49,54.49,149000.0,35.2646,35.3097,35.0907,35.0907,149000.0
2008-09-18 13:55:00,54.53,54.84,54.49,54.69,98100.0,35.1165,35.3161,35.0907,35.2195,98100.0
2008-09-18 14:00:00,54.7,54.81,54.44,54.44,118100.0,35.2259,35.2968,35.0585,35.0585,118100.0
2008-09-18 14:05:00,54.46,54.46,54.19,54.4,215300.0,35.0714,35.0714,34.8975,35.0328,215300.0
2008-09-18 14:10:00,54.4,54.66,54.24,54.25,203100.0,35.0328,35.2002,34.9297,34.9362,203100.0
2008-09-18 14:15:00,54.25,54.55,54.17,54.45,154600.0,34.9362,35.1294,34.8846,35.065,154600.0
2008-09-18 14:20:00,54.45,54.46,53.8,54.38,120700.0,35.065,35.0714,34.6464,35.0199,120700.0
2008-09-18 14:25:00,54.37,54.57,54.33,54.48,97700.0,35.0134,35.1422,34.9877,35.0843,97700.0
2008-09-18 14:30:00,54.48,54.92,54.46,54.8,304400.0,35.0843,35.3676,35.0714,35.2903,304400.0
2008-09-18 14:35:00,54.82,54.85,54.34,54.45,156200.0,35.3032,35.3225,34.9941,35.065,156200.0
2008-09-18 14:40:00,54.48,54.93,54.46,54.77,184300.0,35.0843,35.3741,35.0714,35.271,184300.0
2008-09-18 14:45:00,54.77,55.22,54.69,55.06,208300.0,35.271,35.5608,35.2195,35.4578,208300.0
2008-09-18 14:50:00,55.08,55.23,54.85,54.89,332200.0,35.4707,35.5673,35.3225,35.3483,332200.0
2008-09-18 14:55:00,54.89,55.58,54.87,55.43,437900.0,35.3483,35.7927,35.3354,35.6961,437900.0
2008-09-18 15:00:00,55.45,56.21,55.28,56.2,414900.0,35.7089,36.1984,35.5995,36.1919,414900.0
2008-09-18 15:05:00,56.2,56.29,55.67,55.75,460900.0,36.1919,36.2499,35.8506,35.9021,460900.0
2008-09-18 15:10:00,55.77,56.16,55.71,55.86,523100.0,35.915,36.1662,35.8764,35.973,523100.0
2008-09-18 15:15:00,55.84,55.99,55.68,55.97,283300.0,35.9601,36.0567,35.8571,36.0438,283300.0
2008-09-18 15:20:00,55.84,56.14,55.63,55.63,387800.0,35.9601,36.1533,35.8249,35.8249,387800.0
2008-09-18 15:25:00,55.63,55.84,55.43,55.57,284500.0,35.8249,35.9601,35.6961,35.7862,284500.0
2008-09-18 15:30:00,55.46,55.59,54.89,55.41,450300.0,35.7154,35.7991,35.3483,35.6832,450300.0
2008-09-18 15:35:00,55.4,55.78,55.14,55.31,391500.0,35.6767,35.9215,35.5093,35.6188,391500.0
2008-09-18 15:40:00,55.3,55.53,55.15,55.3,336600.0,35.6123,35.7605,35.5157,35.6123,336600.0
2008-09-18 15:45:00,55.3,55.59,55.27,55.54,440100.0,35.6123,35.7991,35.593,35.7669,440100.0
2008-09-18 15:50:00,55.54,55.6,55.31,55.58,307900.0,35.7669,35.8055,35.6188,35.7927,307900.0
2008-09-18 15:55:00,55.57,55.58,55.3,55.49,421000.0,35.7862,35.7927,35.6123,35.7347,421000.0
2008-09-19 09:30:00,59.55,59.55,57.0,58.0,62700.0,38.3493,38.3493,36.7071,37.3511,62700.0
2008-09-19 09:35:00,58.0,58.0,56.0,56.05,1747000.0,37.3511,37.3511,36.0631,36.0953,1747000.0
2008-09-19 09:40:00,56.26,57.75,56.03,57.17,537300.0,36.2306,37.1901,36.0824,36.8166,537300.0
2008-09-19 09:45:00,57.16,57.26,56.51,57.17,355300.0,36.8102,36.8745,36.3916,36.8166,355300.0
2008-09-19 09:50:00,57.17,57.21,56.66,56.81,526900.0,36.8166,36.8424,36.4882,36.5848,526900.0
2008-09-19 09:55:00,56.82,57.02,56.55,56.77,243000.0,36.5912,36.72,36.4173,36.559,243000.0
2008-09-19 10:00:00,56.77,56.77,56.25,56.31,236300.0,36.559,36.559,36.2241,36.2628,236300.0
2008-09-19 10:05:00,56.34,56.52,55.95,55.97,279800.0,36.2821,36.398,36.0309,36.0438,279800.0
2008-09-19 10:10:00,55.98,56.0,55.5,55.51,268700.0,36.0502,36.0631,35.7411,35.7476,268700.0
2008-09-19 10:15:00,55.52,56.1,55.5,55.8,163600.0,35.754,36.1275,35.7411,35.9343,163600.0
2008-09-19 10:20:00,55.79,56.0,55.73,55.9,111100.0,35.9279,36.0631,35.8893,35.9987,111100.0
2008-09-19 10:25:00,55.87,56.14,55.87,55.96,172900.0,35.9794,36.1533,35.9794,36.0374,172900.0
2008-09-19 10:30:00,55.96,56.0,55.75,55.89,204800.0,36.0374,36.0631,35.9021,35.9923,204800.0
2008-09-19 10:35:00,55.89,55.93,55.65,55.68,101600.0,35.9923,36.0181,35.8377,35.8571,101600.0
2008-09-19 10:40:00,55.69,55.77,55.57,55.57,118200.0,35.8635,35.915,35.7862,35.7862,118200.0
2008-09-19 10:45:00,55.57,55.62,55.2,55.46,144800.0,35.7862,35.8184,35.5479,35.7154,144800.0
2008-09-19 10:50:00,55.47,55.75,55.46,55.63,93700.0,35.7218,35.9021,35.7154,35.8249,93700.0
2008-09-19 10:55:00,55.64,55.7,55.58,55.68,103200.0,35.8313,35.8699,35.7927,35.8571,103200.0
2008-09-19 11:00:00,55.68,56.0,55.67,55.88,163100.0,35.8571,36.0631,35.8506,35.9859,163100.0
2008-09-19 11:05:00,55.88,55.99,55.76,55.85,154100.0,35.9859,36.0567,35.9086,35.9665,154100.0
2008-09-19 11:10:00,55.84,55.93,55.68,55.92,128900.0,35.9601,36.0181,35.8571,36.0116,128900.0
2008-09-19 11:15:00,55.92,56.02,55.89,55.99,191500.0,36.0116,36.076,35.9923,36.0567,191500.0
2008-09-19 11:20:00,55.98,56.01,55.74,55.77,129500.0,36.0502,36.0696,35.8957,35.915,129500.0
2008-09-19 11:25:00,55.78,55.95,55.76,55.87,122700.0,35.9215,36.0309,35.9086,35.9794,122700.0
2008-09-19 11:30:00,55.88,55.9,55.6,55.65,168300.0,35.9859,35.9987,35.8055,35.8377,168300.0
2008-09-19 11:35:00,55.66,55.84,55.66,55.78,103900.0,35.8442,35.9601,35.8442,35.9215,103900.0
2008-09-19 11:40:00,55.79,55.88,55.7,55.76,104000.0,35.9279,35.9859,35.8699,35.9086,104000.0
2008-09-19 11:45:00,55.75,55.92,55.75,55.77,140500.0,35.9021,36.0116,35.9021,35.915,140500.0
2008-09-19 11:50:00,55.76,56.0,55.76,56.0,87300.0,35.9086,36.0631,35.9086,36.0631,87300.0
2008-09-19 11:55:00,56.0,56.03,55.85,55.9,161300.0,36.0631,36.0824,35.9665,35.9987,161300.0
2008-09-19 12:00:00,55.89,55.99,55.85,55.97,76700.0,35.9923,36.0567,35.9665,36.0438,76700.0
2008-09-19 12:05:00,55.96,56.14,55.95,56.12,161300.0,36.0374,36.1533,36.0309,36.1404,161300.0
2008-09-19 12:10:00,56.11,56.15,55.93,55.93,56000.0,36.134,36.1597,36.0181,36.0181,56000.0
2008-09-19 12:15:00,55.94,56.11,55.94,55.98,88200.0,36.0245,36.134,36.0245,36.0502,88200.0
2008-09-19 12:20:00,55.97,56.02,55.92,56.0,59700.0,36.0438,36.076,36.0116,36.0631,59700.0
2008-09-19 12:25:00,56.0,56.16,55.96,56.15,115500.0,36.0631,36.1662,36.0374,36.1597,115500.0
2008-09-19 12:30:00,56.15,56.17,55.99,56.08,97200.0,36.1597,36.1726,36.0567,36.1146,97200.0
2008-09-19 12:35:00,56.07,56.25,56.07,56.09,94000.0,36.1082,36.2241,36.1082,36.1211,94000.0
2008-09-19 12:40:00,56.08,56.15,56.04,56.04,71800.0,36.1146,36.1597,36.0889,36.0889,71800.0
2008-09-19 12:45:00,56.04,56.25,56.02,56.21,127300.0,36.0889,36.2241,36.076,36.1984,127300.0
2008-09-19 12:50:00,56.21,56.23,55.94,56.0,164700.0,36.1984,36.2112,36.0245,36.0631,164700.0
2008-09-19 12:55:00,56.0,56.16,56.0,56.05,143800.0,36.0631,36.1662,36.0631,36.0953,143800.0
2008-09-19 13:00:00,56.05,56.06,55.99,56.0,65400.0,36.0953,36.1018,36.0567,36.0631,65400.0
2008-09-19 13:05:00,56.01,56.01,55.82,55.84,84700.0,36.0696,36.0696,35.9472,35.9601,84700.0
2008-09-19 13:10:00,55.85,55.89,55.82,55.83,140900.0,35.9665,35.9923,35.9472,35.9537,140900.0
2008-09-19 13:15:00,55.83,55.86,55.72,55.83,100100.0,35.9537,35.973,35.8828,35.9537,100100.0
2008-09-19 13:20:00,55.84,55.84,55.72,55.78,60000.0,35.9601,35.9601,35.8828,35.9215,60000.0
2008-09-19 13:25:00,55.78,55.86,55.73,55.76,61800.0,35.9215,35.973,35.8893,35.9086,61800.0
2008-09-19 13:30:00,55.76,55.77,55.56,55.56,75700.0,35.9086,35.915,35.7798,35.7798,75700.0
2008-09-19 13:35:00,55.55,55.59,55.49,55.5,71900.0,35.7733,35.7991,35.7347,35.7411,71900.0
2008-09-19 13:40:00,55.5,55.5,55.38,55.42,75700.0,35.7411,35.7411,35.6639,35.6896,75700.0
2008-09-19 13:45:00,55.42,55.43,55.27,55.39,119100.0,35.6896,35.6961,35.593,35.6703,119100.0
2008-09-19 13:50:00,55.39,55.44,55.24,55.28,102800.0,35.6703,35.7025,35.5737,35.5995,102800.0
2008-09-19 13:55:00,55.28,55.3,55.14,55.15,100100.0,35.5995,35.6123,35.5093,35.5157,100100.0
2008-09-19 14:00:00,55.18,55.2,55.02,55.07,167800.0,35.5351,35.5479,35.432,35.4642,167800.0
2008-09-19 14:05:00,55.06,55.09,54.77,54.82,170400.0,35.4578,35.4771,35.271,35.3032,170400.0
2008-09-19 14:10:00,54.83,54.89,54.56,54.63,227200.0,35.3097,35.3483,35.1358,35.1809,227200.0
2008-09-19 14:15:00,54.62,54.63,54.12,54.13,335700.0,35.1744,35.1809,34.8524,34.8589,335700.0
2008-09-19 14:20:00,54.13,54.2,53.65,53.92,513800.0,34.8589,34.904,34.5498,34.7236,513800.0
2008-09-19 14:25:00,53.94,54.06,53.8,53.99,313400.0,34.7365,34.8138,34.6464,34.7687,313400.0
2008-09-19 14:30:00,53.99,54.17,53.85,54.1,304100.0,34.7687,34.8846,34.6786,34.8396,304100.0
2008-09-19 14:35:00,54.1,54.27,53.99,54.17,168600.0,34.8396,34.949,34.7687,34.8846,168600.0
2008-09-19 14:40:00,54.17,54.38,54.13,54.31,175800.0,34.8846,35.0199,34.8589,34.9748,175800.0
2008-09-19 14:45:00,54.31,54.32,54.08,54.1,243100.0,34.9748,34.9812,34.8267,34.8396,243100.0
2008-09-19 14:50:00,54.11,54.15,53.76,53.77,282600.0,34.846,34.8718,34.6206,34.627,282600.0
2008-09-19 14:55:00,53.76,53.9,53.61,53.66,280600.0,34.6206,34.7108,34.524,34.5562,280600.0
2008-09-19 15:00:00,53.67,53.76,53.41,53.42,301700.0,34.5626,34.6206,34.3952,34.4016,301700.0
2008-09-19 15:05:00,53.41,53.6,52.64,53.12,713700.0,34.3952,34.5176,33.8993,34.2085,713700.0
2008-09-19 15:10:00,53.12,53.41,52.98,53.2,527700.0,34.2085,34.3952,34.1183,34.26,527700.0
2008-09-19 15:15:00,53.2,53.58,53.17,53.57,434800.0,34.26,34.5047,34.2407,34.4982,434800.0
2008-09-19 15:20:00,53.58,53.9,53.54,53.88,469000.0,34.5047,34.7108,34.4789,34.6979,469000.0
2008-09-19 15:25:00,53.87,54.01,53.58,53.61,396000.0,34.6914,34.7816,34.5047,34.524,396000.0
2008-09-19 15:30:00,53.61,53.95,53.51,53.79,352000.0,34.524,34.743,34.4596,34.6399,352000.0
2008-09-19 15:35:00,53.78,54.0,53.42,54.0,530600.0,34.6335,34.7752,34.4016,34.7752,530600.0
2008-09-19 15:40:00,53.99,54.29,53.93,54.06,438900.0,34.7687,34.9619,34.7301,34.8138,438900.0
2008-09-19 15:45:00,54.08,54.16,53.75,53.76,319500.0,34.8267,34.8782,34.6142,34.6206,319500.0
2008-09-19 15:50:00,53.75,54.0,53.68,53.79,433500.0,34.6142,34.7752,34.5691,34.6399,433500.0
2008-09-19 15:55:00,53.77,53.82,53.05,53.41,699100.0,34.627,34.6592,34.1634,34.3952,699100.0
2008-09-22 09:30:00,52.82,52.99,51.8,51.9,383500.0,34.0153,34.1247,33.3584,33.4228,383500.0
2008-09-22 09:35:00,51.9,52.14,51.8,52.0,333500.0,33.4228,33.5773,33.3584,33.4872,333500.0
2008-09-22 09:40:00,51.99,52.12,51.86,52.11,440300.0,33.4808,33.5645,33.397,33.558,440300.0
2008-09-22 09:45:00,52.11,52.28,52.06,52.14,329600.0,33.558,33.6675,33.5258,33.5773,329600.0
2008-09-22 09:50:00,52.14,52.19,51.98,52.07,256100.0,33.5773,33.6095,33.4743,33.5323,256100.0
2008-09-22 09:55:00,52.07,52.09,51.92,51.94,199300.0,33.5323,33.5452,33.4357,33.4486,199300.0
2008-09-22 10:00:00,51.95,51.95,51.52,51.7,328400.0,33.455,33.455,33.1781,33.294,328400.0
2008-09-22 10:05:00,51.69,51.7,50.94,51.1,375700.0,33.2876,33.294,32.8046,32.9076,375700.0
2008-09-22 10:10:00,51.11,51.32,50.94,50.98,268800.0,32.914,33.0493,32.8046,32.8303,268800.0
2008-09-22 10:15:00,50.97,51.31,50.85,50.97,222900.0,32.8239,33.0428,32.7466,32.8239,222900.0
2008-09-22 10:20:00,50.96,51.38,50.88,51.37,351800.0,32.8174,33.0879,32.7659,33.0815,351800.0
2008-09-22 10:25:00,51.36,51.67,51.36,51.6,271000.0,33.075,33.2747,33.075,33.2296,271000.0
2008-09-22 10:30:00,51.61,51.73,51.43,51.72,170300.0,33.236,33.3133,33.1201,33.3069,170300.0
2008-09-22 10:35:00,51.74,51.75,51.5,51.51,187100.0,33.3198,33.3262,33.1652,33.1716,187100.0
2008-09-22 10:40:00,51.49,51.69,51.48,51.57,236000.0,33.1588,33.2876,33.1523,33.2103,236000.0
2008-09-22 10:45:00,51.57,51.79,51.42,51.78,198800.0,33.2103,33.352,33.1137,33.3455,198800.0
2008-09-22 10:50:00,51.77,51.8,51.59,51.8,192500.0,33.3391,33.3584,33.2232,33.3584,192500.0
2008-09-22 10:55:00,51.79,51.92,51.76,51.9,182200.0,33.352,33.4357,33.3326,33.4228,182200.0
2008-09-22 11:00:00,51.9,51.94,51.6,51.72,256100.0,33.4228,33.4486,33.2296,33.3069,256100.0
2008-09-22 11:05:00,51.7,51.85,51.52,51.52,169500.0,33.294,33.3906,33.1781,33.1781,169500.0
2008-09-22 11:10:00,51.53,51.58,51.3,51.31,109800.0,33.1845,33.2167,33.0364,33.0428,109800.0
2008-09-22 11:15:00,51.3,51.43,51.3,51.3,126900.0,33.0364,33.1201,33.0364,33.0364,126900.0
2008-09-22 11:20:00,51.31,51.34,51.09,51.09,196900.0,33.0428,33.0622,32.9012,32.9012,196900.0
2008-09-22 11:25:00,51.09,51.2,51.03,51.16,118200.0,32.9012,32.972,32.8625,32.9462,118200.0
2008-09-22 11:30:00,51.15,51.19,50.86,50.87,210500.0,32.9398,32.9656,32.753,32.7595,210500.0
2008-09-22 11:35:00,50.87,51.03,50.83,50.96,208600.0,32.7595,32.8625,32.7337,32.8174,208600.0
2008-09-22 11:40:00,50.96,50.98,50.54,50.54,243500.0,32.8174,32.8303,32.547,32.547,243500.0
2008-09-22 11:45:00,50.54,50.73,50.53,50.67,152000.0,32.547,32.6693,32.5405,32.6307,152000.0
2008-09-22 11:50:00,50.71,50.93,50.66,50.87,139000.0,32.6565,32.7981,32.6243,32.7595,139000.0
2008-09-22 11:55:00,50.87,50.98,50.8,50.95,80000.0,32.7595,32.8303,32.7144,32.811,80000.0
2008-09-22 12:00:00,50.96,50.98,50.81,50.84,83100.0,32.8174,32.8303,32.7209,32.7402,83100.0
2008-09-22 12:05:00,50.83,50.86,50.76,50.84,82200.0,32.7337,32.753,32.6887,32.7402,82200.0
2008-09-22 12:10:00,50.84,51.02,50.81,50.91,132000.0,32.7402,32.8561,32.7209,32.7852,132000.0
2008-09-22 12:15:00,50.91,51.1,50.91,51.09,99900.0,32.7852,32.9076,32.7852,32.9012,99900.0
2008-09-22 12:20:00,51.09,51.19,51.07,51.14,237300.0,32.9012,32.9656,32.8883,32.9334,237300.0
2008-09-22 12:25:00,51.14,51.37,51.13,51.37,114000.0,32.9334,33.0815,32.9269,33.0815,114000.0
2008-09-22 12:30:00,51.36,51.44,51.32,51.32,100200.0,33.075,33.1266,33.0493,33.0493,100200.0
2008-09-22 12:35:00,51.32,51.44,51.3,51.4,69300.0,33.0493,33.1266,33.0364,33.1008,69300.0
2008-09-22 12:40:00,51.41,51.46,51.37,51.44,74600.0,33.1072,33.1394,33.0815,33.1266,74600.0
2008-09-22 12:45:00,51.44,51.53,51.42,51.53,88700.0,33.1266,33.1845,33.1137,33.1845,88700.0
2008-09-22 12:50:00,51.53,51.58,51.47,51.5,438900.0,33.1845,33.2167,33.1459,33.1652,438900.0
2008-09-22 12:55:00,51.49,51.53,51.46,51.51,57500.0,33.1588,33.1845,33.1394,33.1716,57500.0
2008-09-22 13:00:00,51.52,51.57,51.49,51.53,132600.0,33.1781,33.2103,33.1588,33.1845,132600.0
2008-09-22 13:05:00,51.52,51.54,51.44,51.5,1694800.0,33.1781,33.191,33.1266,33.1652,1694800.0
2008-09-22 13:10:00,51.5,51.5,51.31,51.39,95400.0,33.1652,33.1652,33.0428,33.0944,95400.0
2008-09-22 13:15:00,51.39,51.39,51.07,51.07,80000.0,33.0944,33.0944,32.8883,32.8883,80000.0
2008-09-22 13:20:00,51.08,51.09,50.98,51.0,101300.0,32.8947,32.9012,32.8303,32.8432,101300.0
2008-09-22 13:25:00,51.0,51.01,50.88,50.89,162900.0,32.8432,32.8496,32.7659,32.7724,162900.0
2008-09-22 13:30:00,50.89,51.05,50.87,50.89,86200.0,32.7724,32.8754,32.7595,32.7724,86200.0
2008-09-22 13:35:00,50.89,50.92,50.76,50.78,191300.0,32.7724,32.7917,32.6887,32.7015,191300.0
2008-09-22 13:40:00,50.78,50.85,50.67,50.77,193900.0,32.7015,32.7466,32.6307,32.6951,193900.0
2008-09-22 13:45:00,50.77,50.92,50.73,50.74,172500.0,32.6951,32.7917,32.6693,32.6758,172500.0
2008-09-22 13:50:00,50.74,50.92,50.72,50.89,142800.0,32.6758,32.7917,32.6629,32.7724,142800.0
2008-09-22 13:55:00,50.89,50.93,50.87,50.91,118000.0,32.7724,32.7981,32.7595,32.7852,118000.0
2008-09-22 14:00:00,50.9,50.91,50.78,50.87,145000.0,32.7788,32.7852,32.7015,32.7595,145000.0
2008-09-22 14:05:00,50.88,50.92,50.81,50.89,134100.0,32.7659,32.7917,32.7209,32.7724,134100.0
2008-09-22 14:10:00,50.89,50.9,50.77,50.84,163800.0,32.7724,32.7788,32.6951,32.7402,163800.0
2008-09-22 14:15:00,50.84,51.04,50.8,51.02,277000.0,32.7402,32.869,32.7144,32.8561,277000.0
2008-09-22 14:20:00,51.03,51.06,50.85,50.89,241600.0,32.8625,32.8818,32.7466,32.7724,241600.0
2008-09-22 14:25:00,50.89,51.04,50.89,50.98,194500.0,32.7724,32.869,32.7724,32.8303,194500.0
2008-09-22 14:30:00,50.97,51.03,50.88,50.97,279000.0,32.8239,32.8625,32.7659,32.8239,279000.0
2008-09-22 14:35:00,50.96,51.07,50.95,50.99,200800.0,32.8174,32.8883,32.811,32.8368,200800.0
2008-09-22 14:40:00,51.0,51.04,50.97,51.03,258400.0,32.8432,32.869,32.8239,32.8625,258400.0
2008-09-22 14:45:00,51.02,51.09,50.92,50.96,195300.0,32.8561,32.9012,32.7917,32.8174,195300.0
2008-09-22 14:50:00,50.93,50.96,50.79,50.8,233200.0,32.7981,32.8174,32.708,32.7144,233200.0
2008-09-22 14:55:00,50.8,50.88,50.75,50.87,284700.0,32.7144,32.7659,32.6822,32.7595,284700.0
2008-09-22 15:00:00,50.87,50.94,50.81,50.85,200300.0,32.7595,32.8046,32.7209,32.7466,200300.0
2008-09-22 15:05:00,50.85,50.9,50.75,50.75,189200.0,32.7466,32.7788,32.6822,32.6822,189200.0
2008-09-22 15:10:00,50.76,50.87,50.6,50.68,352400.0,32.6887,32.7595,32.5856,32.6371,352400.0
2008-09-22 15:15:00,50.66,50.68,50.5,50.51,268500.0,32.6243,32.6371,32.5212,32.5277,268500.0
2008-09-22 15:20:00,50.52,50.61,50.5,50.56,314800.0,32.5341,32.5921,32.5212,32.5599,314800.0
2008-09-22 15:25:00,50.56,50.58,50.33,50.42,273900.0,32.5599,32.5727,32.4117,32.4697,273900.0
2008-09-22 15:30:00,50.42,50.46,50.3,50.42,257400.0,32.4697,32.4955,32.3924,32.4697,257400.0
2008-09-22 15:35:00,50.41,50.47,50.28,50.32,444700.0,32.4633,32.5019,32.3795,32.4053,444700.0
2008-09-22 15:40:00,50.32,50.39,49.99,50.01,583500.0,32.4053,32.4504,32.1928,32.2057,583500.0
2008-09-22 15:45:00,50.02,50.12,49.95,50.0,585000.0,32.2121,32.2765,32.167,32.1992,585000.0
2008-09-22 15:50:00,50.0,50.05,49.93,49.97,744700.0,32.1992,32.2314,32.1541,32.1799,744700.0
2008-09-22 15:55:00,49.98,50.06,49.7,49.8,1362600.0,32.1863,32.2379,32.006,32.0704,1362600.0
2008-09-23 09:30:00,50.07,50.59,49.77,50.15,200300.0,32.2443,32.5792,32.0511,32.2958,200300.0
2008-09-23 09:35:00,50.15,50.4,49.88,50.03,206000.0,32.2958,32.4568,32.1219,32.2185,206000.0
2008-09-23 09:40:00,50.0,50.18,49.94,50.18,167600.0,32.1992,32.3151,32.1606,32.3151,167600.0
2008-09-23 09:45:00,50.19,50.6,50.08,50.53,170300.0,32.3216,32.5856,32.2507,32.5405,170300.0
2008-09-23 09:50:00,50.52,50.86,50.33,50.41,261100.0,32.5341,32.753,32.4117,32.4633,261100.0
2008-09-23 09:55:00,50.41,50.48,50.18,50.2,246800.0,32.4633,32.5083,32.3151,32.328,246800.0
2008-09-23 10:00:00,50.2,50.22,49.59,49.61,283000.0,32.328,32.3409,31.9352,31.9481,283000.0
2008-09-23 10:05:00,49.61,49.89,49.57,49.65,312200.0,31.9481,32.1284,31.9223,31.9738,312200.0
2008-09-23 10:10:00,49.65,49.91,49.45,49.9,254800.0,31.9738,32.1413,31.845,32.1348,254800.0
2008-09-23 10:15:00,49.9,49.94,49.66,49.88,299100.0,32.1348,32.1606,31.9803,32.1219,299100.0
2008-09-23 10:20:00,49.87,49.97,49.8,49.84,263400.0,32.1155,32.1799,32.0704,32.0962,263400.0
2008-09-23 10:25:00,49.83,50.17,49.83,49.98,320900.0,32.0897,32.3087,32.0897,32.1863,320900.0
2008-09-23 10:30:00,49.98,50.15,49.95,50.07,419800.0,32.1863,32.2958,32.167,32.2443,419800.0
2008-09-23 10:35:00,50.07,50.35,50.05,50.23,419300.0,32.2443,32.4246,32.2314,32.3473,419300.0
2008-09-23 10:40:00,50.24,50.25,50.11,50.16,398400.0,32.3538,32.3602,32.2701,32.3023,398400.0
2008-09-23 10:45:00,50.15,50.27,50.12,50.25,141700.0,32.2958,32.3731,32.2765,32.3602,141700.0
2008-09-23 10:50:00,50.25,50.26,49.91,50.11,143200.0,32.3602,32.3667,32.1413,32.2701,143200.0
2008-09-23 10:55:00,50.1,50.2,50.01,50.07,112300.0,32.2636,32.328,32.2057,32.2443,112300.0
2008-09-23 11:00:00,50.07,50.17,49.93,50.0,126000.0,32.2443,32.3087,32.1541,32.1992,126000.0
2008-09-23 11:05:00,50.0,50.0,49.76,49.89,187000.0,32.1992,32.1992,32.0447,32.1284,187000.0
2008-09-23 11:10:00,49.89,50.05,49.86,50.03,138000.0,32.1284,32.2314,32.1091,32.2185,138000.0
2008-09-23 11:15:00,50.05,50.3,50.04,50.24,181600.0,32.2314,32.3924,32.225,32.3538,181600.0
2008-09-23 11:20:00,50.24,50.45,50.24,50.44,238400.0,32.3538,32.489,32.3538,32.4826,238400.0
2008-09-23 11:25:00,50.44,50.52,50.38,50.42,193100.0,32.4826,32.5341,32.4439,32.4697,193100.0
2008-09-23 11:30:00,50.42,50.74,50.42,50.7,169500.0,32.4697,32.6758,32.4697,32.65,169500.0
2008-09-23 11:35:00,50.7,50.71,50.41,50.52,159200.0,32.65,32.6565,32.4633,32.5341,159200.0
2008-09-23 11:40:00,50.52,50.75,50.52,50.65,125200.0,32.5341,32.6822,32.5341,32.6178,125200.0
2008-09-23 11:45:00,50.62,50.72,50.54,50.7,92100.0,32.5985,32.6629,32.547,32.65,92100.0
2008-09-23 11:50:00,50.67,50.73,50.59,50.64,126800.0,32.6307,32.6693,32.5792,32.6114,126800.0
2008-09-23 11:55:00,50.64,50.7,50.48,50.52,95500.0,32.6114,32.65,32.5083,32.5341,95500.0
2008-09-23 12:00:00,50.53,50.55,50.42,50.52,176500.0,32.5405,32.5534,32.4697,32.5341,176500.0
2008-09-23 12:05:00,50.51,50.7,50.45,50.67,117600.0,32.5277,32.65,32.489,32.6307,117600.0
2008-09-23 12:10:00,50.67,50.71,50.57,50.7,67500.0,32.6307,32.6565,32.5663,32.65,67500.0
2008-09-23 12:15:00,50.69,50.71,50.61,50.62,100700.0,32.6436,32.6565,32.5921,32.5985,100700.0
2008-09-23 12:20:00,50.62,50.64,50.5,50.55,68600.0,32.5985,32.6114,32.5212,32.5534,68600.0
2008-09-23 12:25:00,50.56,50.6,50.41,50.41,53700.0,32.5599,32.5856,32.4633,32.4633,53700.0
2008-09-23 12:30:00,50.41,50.41,50.26,50.28,61000.0,32.4633,32.4633,32.3667,32.3795,61000.0
2008-09-23 12:35:00,50.28,50.38,50.25,50.29,92800.0,32.3795,32.4439,32.3602,32.386,92800.0
2008-09-23 12:40:00,50.29,50.31,50.09,50.15,61000.0,32.386,32.3989,32.2572,32.2958,61000.0
2008-09-23 12:45:00,50.13,50.27,50.1,50.27,40100.0,32.2829,32.3731,32.2636,32.3731,40100.0
2008-09-23 12:50:00,50.27,50.34,50.16,50.26,86500.0,32.3731,32.4182,32.3023,32.3667,86500.0
2008-09-23 12:55:00,50.28,50.37,50.28,50.3,60400.0,32.3795,32.4375,32.3795,32.3924,60400.0
2008-09-23 13:00:00,50.3,50.31,49.96,50.02,139200.0,32.3924,32.3989,32.1735,32.2121,139200.0
2008-09-23 13:05:00,50.03,50.03,49.73,49.87,212600.0,32.2185,32.2185,32.0253,32.1155,212600.0
2008-09-23 13:10:00,49.87,49.92,49.8,49.84,118500.0,32.1155,32.1477,32.0704,32.0962,118500.0
2008-09-23 13:15:00,49.84,49.85,49.71,49.72,137600.0,32.0962,32.1026,32.0125,32.0189,137600.0
2008-09-23 13:20:00,49.74,49.83,49.72,49.75,115300.0,32.0318,32.0897,32.0189,32.0382,115300.0
2008-09-23 13:25:00,49.75,49.94,49.74,49.87,66000.0,32.0382,32.1606,32.0318,32.1155,66000.0
2008-09-23 13:30:00,49.86,49.86,49.51,49.53,114300.0,32.1091,32.1091,31.8837,31.8966,114300.0
2008-09-23 13:35:00,49.53,49.56,49.41,49.52,113100.0,31.8966,31.9159,31.8193,31.8901,113100.0
2008-09-23 13:40:00,49.52,49.71,49.5,49.71,94100.0,31.8901,32.0125,31.8772,32.0125,94100.0
2008-09-23 13:45:00,49.72,49.74,49.5,49.54,68500.0,32.0189,32.0318,31.8772,31.903,68500.0
2008-09-23 13:50:00,49.54,49.57,49.36,49.37,95500.0,31.903,31.9223,31.7871,31.7935,95500.0
2008-09-23 13:55:00,49.39,49.47,49.35,49.4,179300.0,31.8064,31.8579,31.7806,31.8128,179300.0
2008-09-23 14:00:00,49.4,49.51,49.22,49.47,201900.0,31.8128,31.8837,31.6969,31.8579,201900.0
2008-09-23 14:05:00,49.41,49.67,49.39,49.65,139100.0,31.8193,31.9867,31.8064,31.9738,139100.0
2008-09-23 14:10:00,49.65,49.71,49.57,49.58,102300.0,31.9738,32.0125,31.9223,31.9287,102300.0
2008-09-23 14:15:00,49.58,49.59,49.38,49.44,172700.0,31.9287,31.9352,31.8,31.8386,172700.0
2008-09-23 14:20:00,49.43,49.59,49.39,49.56,155600.0,31.8322,31.9352,31.8064,31.9159,155600.0
2008-09-23 14:25:00,49.56,49.87,49.52,49.87,187000.0,31.9159,32.1155,31.8901,32.1155,187000.0
2008-09-23 14:30:00,49.87,49.94,49.53,49.56,147500.0,32.1155,32.1606,31.8966,31.9159,147500.0
2008-09-23 14:35:00,49.55,49.64,49.52,49.52,90900.0,31.9094,31.9674,31.8901,31.8901,90900.0
2008-09-23 14:40:00,49.52,49.65,49.51,49.6,107800.0,31.8901,31.9738,31.8837,31.9416,107800.0
2008-09-23 14:45:00,49.62,50.01,49.58,49.98,179000.0,31.9545,32.2057,31.9287,32.1863,179000.0
2008-09-23 14:50:00,49.98,50.03,49.93,49.97,167300.0,32.1863,32.2185,32.1541,32.1799,167300.0
2008-09-23 14:55:00,49.98,50.11,49.93,50.05,119200.0,32.1863,32.2701,32.1541,32.2314,119200.0
2008-09-23 15:00:00,50.05,50.13,49.94,50.01,148600.0,32.2314,32.2829,32.1606,32.2057,148600.0
2008-09-23 15:05:00,50.0,50.25,49.95,50.23,161900.0,32.1992,32.3602,32.167,32.3473,161900.0
2008-09-23 15:10:00,50.22,50.24,50.04,50.1,100400.0,32.3409,32.3538,32.225,32.2636,100400.0
2008-09-23 15:15:00,50.11,50.4,50.1,50.39,134000.0,32.2701,32.4568,32.2636,32.4504,134000.0
2008-09-23 15:20:00,50.4,50.4,50.16,50.22,102700.0,32.4568,32.4568,32.3023,32.3409,102700.0
2008-09-23 15:25:00,50.22,50.27,50.02,50.06,117900.0,32.3409,32.3731,32.2121,32.2379,117900.0
2008-09-23 15:30:00,50.06,50.1,49.87,49.95,186300.0,32.2379,32.2636,32.1155,32.167,186300.0
2008-09-23 15:35:00,49.96,49.96,49.74,49.78,249100.0,32.1735,32.1735,32.0318,32.0575,249100.0
2008-09-23 15:40:00,49.77,49.95,49.63,49.71,278100.0,32.0511,32.167,31.9609,32.0125,278100.0
2008-09-23 15:45:00,49.69,49.69,49.45,49.47,284000.0,31.9996,31.9996,31.845,31.8579,284000.0
2008-09-23 15:50:00,49.47,49.56,49.32,49.52,344100.0,31.8579,31.9159,31.7613,31.8901,344100.0
2008-09-23 15:55:00,49.53,49.54,49.26,49.46,441900.0,31.8966,31.903,31.7227,31.8515,441900.0
2008-09-24 09:30:00,49.35,49.7,48.9,49.64,190300.0,31.7806,32.006,31.4908,31.9674,190300.0
2008-09-24 09:35:00,49.64,50.11,49.52,50.11,165000.0,31.9674,32.2701,31.8901,32.2701,165000.0
2008-09-24 09:40:00,50.1,50.24,50.01,50.12,241700.0,32.2636,32.3538,32.2057,32.2765,241700.0
2008-09-24 09:45:00,50.12,50.12,49.65,49.96,212400.0,32.2765,32.2765,31.9738,32.1735,212400.0
2008-09-24 09:50:00,49.96,50.11,49.96,50.05,148500.0,32.1735,32.2701,32.1735,32.2314,148500.0
2008-09-24 09:55:00,50.04,50.11,49.84,50.0,130600.0,32.225,32.2701,32.0962,32.1992,130600.0
2008-09-24 10:00:00,50.01,50.03,49.75,49.88,86000.0,32.2057,32.2185,32.0382,32.1219,86000.0
2008-09-24 10:05:00,49.89,49.9,49.63,49.73,97900.0,32.1284,32.1348,31.9609,32.0253,97900.0
2008-09-24 10:10:00,49.74,49.86,49.48,49.5,91400.0,32.0318,32.1091,31.8644,31.8772,91400.0
2008-09-24 10:15:00,49.5,49.66,49.47,49.65,61600.0,31.8772,31.9803,31.8579,31.9738,61600.0
2008-09-24 10:20:00,49.66,49.82,49.65,49.66,92900.0,31.9803,32.0833,31.9738,31.9803,92900.0
2008-09-24 10:25:00,49.67,49.95,49.62,49.9,118000.0,31.9867,32.167,31.9545,32.1348,118000.0
2008-09-24 10:30:00,49.91,50.09,49.87,50.03,113800.0,32.1413,32.2572,32.1155,32.2185,113800.0
2008-09-24 10:35:00,50.02,50.11,49.91,50.07,118700.0,32.2121,32.2701,32.1413,32.2443,118700.0
2008-09-24 10:40:00,50.02,50.34,50.02,50.28,99900.0,32.2121,32.4182,32.2121,32.3795,99900.0
2008-09-24 10:45:00,50.29,50.62,50.17,50.55,195500.0,32.386,32.5985,32.3087,32.5534,195500.0
2008-09-24 10:50:00,50.55,50.65,50.45,50.62,194900.0,32.5534,32.6178,32.489,32.5985,194900.0
2008-09-24 10:55:00,50.63,50.97,50.61,50.94,223000.0,32.6049,32.8239,32.5921,32.8046,223000.0
2008-09-24 11:00:00,50.94,51.02,50.83,51.01,201500.0,32.8046,32.8561,32.7337,32.8496,201500.0
2008-09-24 11:05:00,51.01,51.04,50.67,50.7,217400.0,32.8496,32.869,32.6307,32.65,217400.0
2008-09-24 11:10:00,50.71,50.84,50.59,50.66,88100.0,32.6565,32.7402,32.5792,32.6243,88100.0
2008-09-24 11:15:00,50.66,50.7,50.27,50.38,118700.0,32.6243,32.65,32.3731,32.4439,118700.0
2008-09-24 11:20:00,50.38,50.46,50.22,50.35,69800.0,32.4439,32.4955,32.3409,32.4246,69800.0
2008-09-24 11:25:00,50.35,50.48,50.3,50.43,42400.0,32.4246,32.5083,32.3924,32.4761,42400.0
2008-09-24 11:30:00,50.44,50.67,50.36,50.63,83600.0,32.4826,32.6307,32.4311,32.6049,83600.0
2008-09-24 11:35:00,50.63,50.66,50.44,50.47,67300.0,32.6049,32.6243,32.4826,32.5019,67300.0
2008-09-24 11:40:00,50.46,50.61,50.35,50.36,75400.0,32.4955,32.5921,32.4246,32.4311,75400.0
2008-09-24 11:45:00,50.36,50.4,49.96,49.99,229500.0,32.4311,32.4568,32.1735,32.1928,229500.0
2008-09-24 11:50:00,50.01,50.22,50.0,50.16,103800.0,32.2057,32.3409,32.1992,32.3023,103800.0
2008-09-24 11:55:00,50.18,50.25,50.1,50.16,51400.0,32.3151,32.3602,32.2636,32.3023,51400.0
2008-09-24 12:00:00,50.16,50.24,50.08,50.14,36200.0,32.3023,32.3538,32.2507,32.2894,36200.0
2008-09-24 12:05:00,50.15,50.24,50.03,50.11,39300.0,32.2958,32.3538,32.2185,32.2701,39300.0
2008-09-24 12:10:00,50.11,50.24,50.04,50.21,44200.0,32.2701,32.3538,32.225,32.3345,44200.0
2008-09-24 12:15:00,50.21,50.36,50.18,50.27,46100.0,32.3345,32.4311,32.3151,32.3731,46100.0
2008-09-24 12:20:00,50.25,50.29,50.01,50.07,22500.0,32.3602,32.386,32.2057,32.2443,22500.0
2008-09-24 12:25:00,50.08,50.08,49.75,49.77,48800.0,32.2507,32.2507,32.0382,32.0511,48800.0
2008-09-24 12:30:00,49.79,49.93,49.77,49.87,54600.0,32.064,32.1541,32.0511,32.1155,54600.0
2008-09-24 12:35:00,49.88,50.01,49.75,49.78,66100.0,32.1219,32.2057,32.0382,32.0575,66100.0
2008-09-24 12:40:00,49.77,50.03,49.76,49.91,43400.0,32.0511,32.2185,32.0447,32.1413,43400.0
2008-09-24 12:45:00,49.9,50.03,49.84,49.93,33000.0,32.1348,32.2185,32.0962,32.1541,33000.0
2008-09-24 12:50:00,49.91,50.03,49.9,49.93,42800.0,32.1413,32.2185,32.1348,32.1541,42800.0
2008-09-24 12:55:00,49.93,49.95,49.78,49.79,31900.0,32.1541,32.167,32.0575,32.064,31900.0
2008-09-24 13:00:00,49.79,49.83,49.75,49.79,35900.0,32.064,32.0897,32.0382,32.064,35900.0
2008-09-24 13:05:00,49.79,50.01,49.78,49.99,41300.0,32.064,32.2057,32.0575,32.1928,41300.0
2008-09-24 13:10:00,49.97,50.04,49.91,49.93,65700.0,32.1799,32.225,32.1413,32.1541,65700.0
2008-09-24 13:15:00,49.93,50.07,49.9,49.98,53000.0,32.1541,32.2443,32.1348,32.1863,53000.0
2008-09-24 13:20:00,49.97,50.24,49.95,50.24,72500.0,32.1799,32.3538,32.167,32.3538,72500.0
2008-09-24 13:25:00,50.21,50.3,50.09,50.13,79300.0,32.3345,32.3924,32.2572,32.2829,79300.0
2008-09-24 13:30:00,50.11,50.17,50.07,50.08,67600.0,32.2701,32.3087,32.2443,32.2507,67600.0
2008-09-24 13:35:00,50.08,50.2,49.97,49.97,78900.0,32.2507,32.328,32.1799,32.1799,78900.0
2008-09-24 13:40:00,49.97,50.08,49.85,50.03,76300.0,32.1799,32.2507,32.1026,32.2185,76300.0
2008-09-24 13:45:00,50.04,50.08,49.93,49.99,28900.0,32.225,32.2507,32.1541,32.1928,28900.0
2008-09-24 13:50:00,49.99,50.01,49.83,49.87,53500.0,32.1928,32.2057,32.0897,32.1155,53500.0
2008-09-24 13:55:00,49.85,49.89,49.78,49.85,72700.0,32.1026,32.1284,32.0575,32.1026,72700.0
2008-09-24 14:00:00,49.84,49.9,49.75,49.8,53100.0,32.0962,32.1348,32.0382,32.0704,53100.0
2008-09-24 14:05:00,49.79,49.93,49.73,49.93,53500.0,32.064,32.1541,32.0253,32.1541,53500.0
2008-09-24 14:10:00,49.93,49.93,49.62,49.67,61400.0,32.1541,32.1541,31.9545,31.9867,61400.0
2008-09-24 14:15:00,49.67,49.8,49.65,49.72,54200.0,31.9867,32.0704,31.9738,32.0189,54200.0
2008-09-24 14:20:00,49.75,49.89,49.7,49.87,59300.0,32.0382,32.1284,32.006,32.1155,59300.0
2008-09-24 14:25:00,49.87,50.01,49.8,49.97,65300.0,32.1155,32.2057,32.0704,32.1799,65300.0
2008-09-24 14:30:00,49.97,50.17,49.96,50.15,71800.0,32.1799,32.3087,32.1735,32.2958,71800.0
2008-09-24 14:35:00,50.13,50.29,50.1,50.23,73300.0,32.2829,32.386,32.2636,32.3473,73300.0
2008-09-24 14:40:00,50.22,50.34,50.22,50.23,61900.0,32.3409,32.4182,32.3409,32.3473,61900.0
2008-09-24 14:45:00,50.23,50.24,50.06,50.08,88100.0,32.3473,32.3538,32.2379,32.2507,88100.0
2008-09-24 14:50:00,50.08,50.1,49.87,49.88,32200.0,32.2507,32.2636,32.1155,32.1219,32200.0
2008-09-24 14:55:00,49.91,49.97,49.78,49.81,67400.0,32.1413,32.1799,32.0575,32.0769,67400.0
2008-09-24 15:00:00,49.8,49.81,49.65,49.7,55800.0,32.0704,32.0769,31.9738,32.006,55800.0
2008-09-24 15:05:00,49.7,49.89,49.69,49.88,87200.0,32.006,32.1284,31.9996,32.1219,87200.0
2008-09-24 15:10:00,49.89,49.91,49.71,49.79,81200.0,32.1284,32.1413,32.0125,32.064,81200.0
2008-09-24 15:15:00,49.79,49.82,49.47,49.52,99100.0,32.064,32.0833,31.8579,31.8901,99100.0
2008-09-24 15:20:00,49.54,49.65,49.48,49.58,134000.0,31.903,31.9738,31.8644,31.9287,134000.0
2008-09-24 15:25:00,49.59,49.62,49.51,49.6,63100.0,31.9352,31.9545,31.8837,31.9416,63100.0
2008-09-24 15:30:00,49.6,49.78,49.57,49.58,80500.0,31.9416,32.0575,31.9223,31.9287,80500.0
2008-09-24 15:35:00,49.58,49.59,49.37,49.4,156000.0,31.9287,31.9352,31.7935,31.8128,156000.0
2008-09-24 15:40:00,49.39,49.39,49.06,49.08,228600.0,31.8064,31.8064,31.5939,31.6068,228600.0
2008-09-24 15:45:00,49.08,49.19,49.01,49.12,254700.0,31.6068,31.6776,31.5617,31.6325,254700.0
2008-09-24 15:50:00,49.11,49.22,49.03,49.1,274800.0,31.6261,31.6969,31.5746,31.6196,274800.0
2008-09-24 15:55:00,49.09,49.31,48.98,49.29,466700.0,31.6132,31.7549,31.5424,31.742,466700.0
2008-09-25 09:30:00,49.85,49.9,49.33,49.8,220800.0,32.1026,32.1348,31.7678,32.0704,220800.0
2008-09-25 09:35:00,49.83,49.9,49.38,49.69,255100.0,32.0897,32.1348,31.8,31.9996,255100.0
2008-09-25 09:40:00,49.67,49.96,49.65,49.71,176600.0,31.9867,32.1735,31.9738,32.0125,176600.0
2008-09-25 09:45:00,49.7,49.93,49.69,49.91,127300.0,32.006,32.1541,31.9996,32.1413,127300.0
2008-09-25 09:50:00,49.92,50.22,49.89,50.2,180100.0,32.1477,32.3409,32.1284,32.328,180100.0
2008-09-25 09:55:00,50.19,50.59,50.19,50.49,328200.0,32.3216,32.5792,32.3216,32.5148,328200.0
2008-09-25 10:00:00,50.49,50.49,50.21,50.22,184300.0,32.5148,32.5148,32.3345,32.3409,184300.0
2008-09-25 10:05:00,50.21,50.71,50.17,50.58,159100.0,32.3345,32.6565,32.3087,32.5727,159100.0
2008-09-25 10:10:00,50.57,50.97,50.44,50.94,211800.0,32.5663,32.8239,32.4826,32.8046,211800.0
2008-09-25 10:15:00,50.93,51.1,50.77,50.79,165500.0,32.7981,32.9076,32.6951,32.708,165500.0
2008-09-25 10:20:00,50.77,50.88,50.71,50.85,211300.0,32.6951,32.7659,32.6565,32.7466,211300.0
2008-09-25 10:25:00,50.85,50.96,50.73,50.75,214000.0,32.7466,32.8174,32.6693,32.6822,214000.0
2008-09-25 10:30:00,50.76,50.84,50.64,50.67,111400.0,32.6887,32.7402,32.6114,32.6307,111400.0
2008-09-25 10:35:00,50.66,50.66,50.36,50.53,115700.0,32.6243,32.6243,32.4311,32.5405,115700.0
2008-09-25 10:40:00,50.52,50.66,50.4,50.44,72500.0,32.5341,32.6243,32.4568,32.4826,72500.0
2008-09-25 10:45:00,50.45,50.53,50.33,50.37,68400.0,32.489,32.5405,32.4117,32.4375,68400.0
2008-09-25 10:50:00,50.38,50.44,50.28,50.35,59100.0,32.4439,32.4826,32.3795,32.4246,59100.0
2008-09-25 10:55:00,50.35,50.42,50.18,50.22,114400.0,32.4246,32.4697,32.3151,32.3409,114400.0
2008-09-25 11:00:00,50.25,50.35,50.08,50.35,105200.0,32.3602,32.4246,32.2507,32.4246,105200.0
2008-09-25 11:05:00,50.35,50.42,50.19,50.21,54500.0,32.4246,32.4697,32.3216,32.3345,54500.0
2008-09-25 11:10:00,50.21,50.4,50.21,50.4,56900.0,32.3345,32.4568,32.3345,32.4568,56900.0
2008-09-25 11:15:00,50.4,50.45,50.27,50.29,66200.0,32.4568,32.489,32.3731,32.386,66200.0
2008-09-25 11:20:00,50.29,50.5,50.27,50.43,73500.0,32.386,32.5212,32.3731,32.4761,73500.0
2008-09-25 11:25:00,50.44,50.61,50.38,50.51,104100.0,32.4826,32.5921,32.4439,32.5277,104100.0
2008-09-25 11:30:00,50.52,50.84,50.52,50.78,165900.0,32.5341,32.7402,32.5341,32.7015,165900.0
2008-09-25 11:35:00,50.78,50.79,50.57,50.58,82500.0,32.7015,32.708,32.5663,32.5727,82500.0
2008-09-25 11:40:00,50.59,50.7,50.54,50.69,57100.0,32.5792,32.65,32.547,32.6436,57100.0
2008-09-25 11:45:00,50.69,50.77,50.58,50.6,92500.0,32.6436,32.6951,32.5727,32.5856,92500.0
2008-09-25 11:50:00,50.61,50.66,50.53,50.66,121800.0,32.5921,32.6243,32.5405,32.6243,121800.0
2008-09-25 11:55:00,50.65,50.75,50.59,50.72,54200.0,32.6178,32.6822,32.5792,32.6629,54200.0
2008-09-25 12:00:00,50.72,50.78,50.67,50.73,49300.0,32.6629,32.7015,32.6307,32.6693,49300.0
2008-09-25 12:05:00,50.73,50.76,50.63,50.65,49100.0,32.6693,32.6887,32.6049,32.6178,49100.0
2008-09-25 12:10:00,50.65,50.73,50.61,50.7,87900.0,32.6178,32.6693,32.5921,32.65,87900.0
2008-09-25 12:15:00,50.69,50.83,50.66,50.78,71200.0,32.6436,32.7337,32.6243,32.7015,71200.0
2008-09-25 12:20:00,50.78,50.83,50.67,50.82,78500.0,32.7015,32.7337,32.6307,32.7273,78500.0
2008-09-25 12:25:00,50.83,50.87,50.66,50.74,77200.0,32.7337,32.7595,32.6243,32.6758,77200.0
2008-09-25 12:30:00,50.74,50.79,50.67,50.79,58500.0,32.6758,32.708,32.6307,32.708,58500.0
2008-09-25 12:35:00,50.77,50.78,50.61,50.67,110000.0,32.6951,32.7015,32.5921,32.6307,110000.0
2008-09-25 12:40:00,50.66,50.73,50.63,50.71,98200.0,32.6243,32.6693,32.6049,32.6565,98200.0
2008-09-25 12:45:00,50.69,50.7,50.6,50.61,122600.0,32.6436,32.65,32.5856,32.5921,122600.0
2008-09-25 12:50:00,50.61,50.69,50.48,50.51,111100.0,32.5921,32.6436,32.5083,32.5277,111100.0
2008-09-25 12:55:00,50.5,50.78,50.5,50.69,115800.0,32.5212,32.7015,32.5212,32.6436,115800.0
2008-09-25 13:00:00,50.68,50.95,50.66,50.84,101100.0,32.6371,32.811,32.6243,32.7402,101100.0
2008-09-25 13:05:00,50.84,50.91,50.74,50.75,164800.0,32.7402,32.7852,32.6758,32.6822,164800.0
2008-09-25 13:10:00,50.77,50.85,50.68,50.8,138100.0,32.6951,32.7466,32.6371,32.7144,138100.0
2008-09-25 13:15:00,50.81,50.83,50.7,50.78,114100.0,32.7209,32.7337,32.65,32.7015,114100.0
2008-09-25 13:20:00,50.78,50.8,50.58,50.59,61400.0,32.7015,32.7144,32.5727,32.5792,61400.0
2008-09-25 13:25:00,50.58,50.75,50.54,50.71,89500.0,32.5727,32.6822,32.547,32.6565,89500.0
2008-09-25 13:30:00,50.72,50.94,50.72,50.94,117400.0,32.6629,32.8046,32.6629,32.8046,117400.0
2008-09-25 13:35:00,50.94,51.2,50.91,51.13,133400.0,32.8046,32.972,32.7852,32.9269,133400.0
2008-09-25 13:40:00,51.12,51.12,50.91,50.92,79800.0,32.9205,32.9205,32.7852,32.7917,79800.0
2008-09-25 13:45:00,50.92,51.09,50.86,50.87,162900.0,32.7917,32.9012,32.753,32.7595,162900.0
2008-09-25 13:50:00,50.86,50.98,50.65,50.67,111500.0,32.753,32.8303,32.6178,32.6307,111500.0
2008-09-25 13:55:00,50.67,50.74,50.53,50.72,116600.0,32.6307,32.6758,32.5405,32.6629,116600.0
2008-09-25 14:00:00,50.73,50.75,50.49,50.57,98900.0,32.6693,32.6822,32.5148,32.5663,98900.0
2008-09-25 14:05:00,50.58,50.69,50.44,50.48,66000.0,32.5727,32.6436,32.4826,32.5083,66000.0
2008-09-25 14:10:00,50.48,50.56,50.43,50.5,97900.0,32.5083,32.5599,32.4761,32.5212,97900.0
2008-09-25 14:15:00,50.51,50.56,50.28,50.35,97900.0,32.5277,32.5599,32.3795,32.4246,97900.0
2008-09-25 14:20:00,50.34,50.34,50.09,50.15,110800.0,32.4182,32.4182,32.2572,32.2958,110800.0
2008-09-25 14:25:00,50.14,50.24,50.11,50.19,84100.0,32.2894,32.3538,32.2701,32.3216,84100.0
2008-09-25 14:30:00,50.21,50.34,50.1,50.22,147400.0,32.3345,32.4182,32.2636,32.3409,147400.0
2008-09-25 14:35:00,50.22,50.25,50.11,50.14,90500.0,32.3409,32.3602,32.2701,32.2894,90500.0
2008-09-25 14:40:00,50.13,50.15,50.0,50.01,84200.0,32.2829,32.2958,32.1992,32.2057,84200.0
2008-09-25 14:45:00,50.01,50.07,49.9,49.9,120100.0,32.2057,32.2443,32.1348,32.1348,120100.0
2008-09-25 14:50:00,49.9,49.95,49.83,49.86,94400.0,32.1348,32.167,32.0897,32.1091,94400.0
2008-09-25 14:55:00,49.86,50.06,49.82,50.0,96700.0,32.1091,32.2379,32.0833,32.1992,96700.0
2008-09-25 15:00:00,49.99,50.2,49.96,50.06,158200.0,32.1928,32.328,32.1735,32.2379,158200.0
2008-09-25 15:05:00,50.07,50.1,50.02,50.06,62800.0,32.2443,32.2636,32.2121,32.2379,62800.0
2008-09-25 15:10:00,50.07,50.18,50.04,50.04,74300.0,32.2443,32.3151,32.225,32.225,74300.0
2008-09-25 15:15:00,50.05,50.2,50.0,50.19,106800.0,32.2314,32.328,32.1992,32.3216,106800.0
2008-09-25 15:20:00,50.18,50.35,50.1,50.24,103300.0,32.3151,32.4246,32.2636,32.3538,103300.0
2008-09-25 15:25:00,50.24,50.3,50.14,50.25,112000.0,32.3538,32.3924,32.2894,32.3602,112000.0
2008-09-25 15:30:00,50.23,50.36,50.19,50.3,124300.0,32.3473,32.4311,32.3216,32.3924,124300.0
2008-09-25 15:35:00,50.31,50.43,50.2,50.38,149600.0,32.3989,32.4761,32.328,32.4439,149600.0
2008-09-25 15:40:00,50.38,50.45,50.24,50.28,223500.0,32.4439,32.489,32.3538,32.3795,223500.0
2008-09-25 15:45:00,50.29,50.33,50.06,50.13,220500.0,32.386,32.4117,32.2379,32.2829,220500.0
2008-09-25 15:50:00,50.13,50.19,50.02,50.11,161700.0,32.2829,32.3216,32.2121,32.2701,161700.0
2008-09-25 15:55:00,50.11,50.3,49.99,50.3,231500.0,32.2701,32.3924,32.1928,32.3924,231500.0
2008-09-26 09:30:00,49.27,49.87,48.99,49.33,149400.0,31.7291,32.1155,31.5488,31.7678,149400.0
2008-09-26 09:35:00,49.34,49.67,49.18,49.63,146100.0,31.7742,31.9867,31.6712,31.9609,146100.0
2008-09-26 09:40:00,49.62,49.69,49.34,49.37,68000.0,31.9545,31.9996,31.7742,31.7935,68000.0
2008-09-26 09:45:00,49.38,49.93,49.3,49.83,133800.0,31.8,32.1541,31.7484,32.0897,133800.0
2008-09-26 09:50:00,49.83,50.26,49.78,50.21,230600.0,32.0897,32.3667,32.0575,32.3345,230600.0
2008-09-26 09:55:00,50.18,50.79,50.12,50.43,219200.0,32.3151,32.708,32.2765,32.4761,219200.0
2008-09-26 10:00:00,50.42,50.47,50.21,50.21,110100.0,32.4697,32.5019,32.3345,32.3345,110100.0
2008-09-26 10:05:00,50.21,50.22,49.82,49.89,113900.0,32.3345,32.3409,32.0833,32.1284,113900.0
2008-09-26 10:10:00,49.87,50.26,49.87,50.21,66700.0,32.1155,32.3667,32.1155,32.3345,66700.0
2008-09-26 10:15:00,50.2,50.2,49.87,49.96,53200.0,32.328,32.328,32.1155,32.1735,53200.0
2008-09-26 10:20:00,49.93,50.01,49.87,49.91,50400.0,32.1541,32.2057,32.1155,32.1413,50400.0
2008-09-26 10:25:00,49.91,50.07,49.8,49.8,74800.0,32.1413,32.2443,32.0704,32.0704,74800.0
2008-09-26 10:30:00,49.8,49.95,49.79,49.83,62500.0,32.0704,32.167,32.064,32.0897,62500.0
2008-09-26 10:35:00,49.86,50.26,49.86,50.25,86300.0,32.1091,32.3667,32.1091,32.3602,86300.0
2008-09-26 10:40:00,50.24,50.29,50.05,50.05,55300.0,32.3538,32.386,32.2314,32.2314,55300.0
2008-09-26 10:45:00,50.04,50.19,49.97,50.02,50400.0,32.225,32.3216,32.1799,32.2121,50400.0
2008-09-26 10:50:00,50.01,50.2,50.01,50.13,75100.0,32.2057,32.328,32.2057,32.2829,75100.0
2008-09-26 10:55:00,50.12,50.4,50.07,50.25,85300.0,32.2765,32.4568,32.2443,32.3602,85300.0
2008-09-26 11:00:00,50.26,50.39,50.21,50.27,44300.0,32.3667,32.4504,32.3345,32.3731,44300.0
2008-09-26 11:05:00,50.28,50.48,50.26,50.4,64700.0,32.3795,32.5083,32.3667,32.4568,64700.0
2008-09-26 11:10:00,50.39,50.48,50.1,50.11,74900.0,32.4504,32.5083,32.2636,32.2701,74900.0
2008-09-26 11:15:00,50.09,50.31,50.03,50.27,72800.0,32.2572,32.3989,32.2185,32.3731,72800.0
2008-09-26 11:20:00,50.25,50.32,50.17,50.3,40100.0,32.3602,32.4053,32.3087,32.3924,40100.0
2008-09-26 11:25:00,50.29,50.45,50.28,50.39,59200.0,32.386,32.489,32.3795,32.4504,59200.0
2008-09-26 11:30:00,50.39,50.61,50.31,50.58,97100.0,32.4504,32.5921,32.3989,32.5727,97100.0
2008-09-26 11:35:00,50.57,50.57,50.39,50.45,112300.0,32.5663,32.5663,32.4504,32.489,112300.0
2008-09-26 11:40:00,50.45,50.5,50.36,50.39,61700.0,32.489,32.5212,32.4311,32.4504,61700.0
2008-09-26 11:45:00,50.4,50.5,50.4,50.47,48000.0,32.4568,32.5212,32.4568,32.5019,48000.0
2008-09-26 11:50:00,50.47,50.63,50.47,50.62,72600.0,32.5019,32.6049,32.5019,32.5985,72600.0
2008-09-26 11:55:00,50.62,50.66,50.38,50.4,62800.0,32.5985,32.6243,32.4439,32.4568,62800.0
2008-09-26 12:00:00,50.39,50.39,50.21,50.28,87300.0,32.4504,32.4504,32.3345,32.3795,87300.0
2008-09-26 12:05:00,50.27,50.41,50.19,50.41,58200.0,32.3731,32.4633,32.3216,32.4633,58200.0
2008-09-26 12:10:00,50.41,50.66,50.39,50.49,57500.0,32.4633,32.6243,32.4504,32.5148,57500.0
2008-09-26 12:15:00,50.51,50.56,50.34,50.35,27900.0,32.5277,32.5599,32.4182,32.4246,27900.0
2008-09-26 12:20:00,50.36,50.45,50.31,50.39,34000.0,32.4311,32.489,32.3989,32.4504,34000.0
2008-09-26 12:25:00,50.39,50.49,50.34,50.36,69600.0,32.4504,32.5148,32.4182,32.4311,69600.0
2008-09-26 12:30:00,50.35,50.48,50.33,50.46,54500.0,32.4246,32.5083,32.4117,32.4955,54500.0
2008-09-26 12:35:00,50.46,50.47,50.32,50.38,38000.0,32.4955,32.5019,32.4053,32.4439,38000.0
2008-09-26 12:40:00,50.37,50.5,50.34,50.48,49800.0,32.4375,32.5212,32.4182,32.5083,49800.0
2008-09-26 12:45:00,50.48,50.58,50.44,50.52,48800.0,32.5083,32.5727,32.4826,32.5341,48800.0
2008-09-26 12:50:00,50.5,50.54,50.42,50.48,28600.0,32.5212,32.547,32.4697,32.5083,28600.0
2008-09-26 12:55:00,50.49,50.53,50.43,50.46,33500.0,32.5148,32.5405,32.4761,32.4955,33500.0
2008-09-26 13:00:00,50.46,50.55,50.3,50.33,38100.0,32.4955,32.5534,32.3924,32.4117,38100.0
2008-09-26 13:05:00,50.34,50.43,50.32,50.39,38500.0,32.4182,32.4761,32.4053,32.4504,38500.0
2008-09-26 13:10:00,50.39,50.65,50.38,50.63,70900.0,32.4504,32.6178,32.4439,32.6049,70900.0
2008-09-26 13:15:00,50.63,50.65,50.54,50.61,40100.0,32.6049,32.6178,32.547,32.5921,40100.0
2008-09-26 13:20:00,50.6,50.67,50.53,50.66,30400.0,32.5856,32.6307,32.5405,32.6243,30400.0
2008-09-26 13:25:00,50.65,50.74,50.55,50.58,48600.0,32.6178,32.6758,32.5534,32.5727,48600.0
2008-09-26 13:30:00,50.57,50.58,50.43,50.51,33500.0,32.5663,32.5727,32.4761,32.5277,33500.0
2008-09-26 13:35:00,50.51,50.66,50.51,50.65,31000.0,32.5277,32.6243,32.5277,32.6178,31000.0
2008-09-26 13:40:00,50.66,50.78,50.64,50.66,49000.0,32.6243,32.7015,32.6114,32.6243,49000.0
2008-09-26 13:45:00,50.69,50.73,50.6,50.67,31400.0,32.6436,32.6693,32.5856,32.6307,31400.0
2008-09-26 13:50:00,50.68,50.75,50.58,50.58,46700.0,32.6371,32.6822,32.5727,32.5727,46700.0
2008-09-26 13:55:00,50.6,50.69,50.58,50.66,46100.0,32.5856,32.6436,32.5727,32.6243,46100.0
2008-09-26 14:00:00,50.65,50.67,50.61,50.67,43100.0,32.6178,32.6307,32.5921,32.6307,43100.0
2008-09-26 14:05:00,50.64,50.73,50.62,50.66,39600.0,32.6114,32.6693,32.5985,32.6243,39600.0
2008-09-26 14:10:00,50.64,50.7,50.63,50.69,24600.0,32.6114,32.65,32.6049,32.6436,24600.0
2008-09-26 14:15:00,50.69,50.75,50.67,50.74,46400.0,32.6436,32.6822,32.6307,32.6758,46400.0
2008-09-26 14:20:00,50.74,50.85,50.73,50.73,73100.0,32.6758,32.7466,32.6693,32.6693,73100.0
2008-09-26 14:25:00,50.71,50.71,50.59,50.62,54200.0,32.6565,32.6565,32.5792,32.5985,54200.0
2008-09-26 14:30:00,50.62,50.66,50.54,50.54,66500.0,32.5985,32.6243,32.547,32.547,66500.0
2008-09-26 14:35:00,50.53,50.67,50.51,50.64,78400.0,32.5405,32.6307,32.5277,32.6114,78400.0
2008-09-26 14:40:00,50.65,50.65,50.44,50.49,107700.0,32.6178,32.6178,32.4826,32.5148,107700.0
2008-09-26 14:45:00,50.48,50.66,50.48,50.58,119800.0,32.5083,32.6243,32.5083,32.5727,119800.0
2008-09-26 14:50:00,50.58,50.59,50.5,50.53,125700.0,32.5727,32.5792,32.5212,32.5405,125700.0
2008-09-26 14:55:00,50.53,50.54,50.46,50.47,93300.0,32.5405,32.547,32.4955,32.5019,93300.0
2008-09-26 15:00:00,50.48,50.48,50.23,50.27,145400.0,32.5083,32.5083,32.3473,32.3731,145400.0
2008-09-26 15:05:00,50.27,50.52,50.27,50.49,216700.0,32.3731,32.5341,32.3731,32.5148,216700.0
2008-09-26 15:10:00,50.5,50.67,50.44,50.64,145800.0,32.5212,32.6307,32.4826,32.6114,145800.0
2008-09-26 15:15:00,50.64,50.68,50.55,50.56,165200.0,32.6114,32.6371,32.5534,32.5599,165200.0
2008-09-26 15:20:00,50.57,50.88,50.56,50.82,282200.0,32.5663,32.7659,32.5599,32.7273,282200.0
2008-09-26 15:25:00,50.82,50.99,50.8,50.83,271400.0,32.7273,32.8368,32.7144,32.7337,271400.0
2008-09-26 15:30:00,50.85,51.02,50.81,50.94,211200.0,32.7466,32.8561,32.7209,32.8046,211200.0
2008-09-26 15:35:00,50.94,51.08,50.92,51.04,343900.0,32.8046,32.8947,32.7917,32.869,343900.0
2008-09-26 15:40:00,51.04,51.35,51.04,51.3,407800.0,32.869,33.0686,32.869,33.0364,407800.0
2008-09-26 15:45:00,51.3,51.43,51.29,51.43,318800.0,33.0364,33.1201,33.03,33.1201,318800.0
2008-09-26 15:50:00,51.42,51.6,51.34,51.5,550700.0,33.1137,33.2296,33.0622,33.1652,550700.0
2008-09-26 15:55:00,51.51,51.55,51.44,51.49,411700.0,33.1716,33.1974,33.1266,33.1588,411700.0
2008-09-29 09:30:00,50.69,50.8,50.07,50.6,155800.0,32.6436,32.7144,32.2443,32.5856,155800.0
2008-09-29 09:35:00,50.6,50.6,50.32,50.47,161500.0,32.5856,32.5856,32.4053,32.5019,161500.0
2008-09-29 09:40:00,50.42,50.57,50.31,50.32,143300.0,32.4697,32.5663,32.3989,32.4053,143300.0
2008-09-29 09:45:00,50.32,50.37,50.02,50.12,192800.0,32.4053,32.4375,32.2121,32.2765,192800.0
2008-09-29 09:50:00,50.14,50.14,49.7,49.72,160100.0,32.2894,32.2894,32.006,32.0189,160100.0
2008-09-29 09:55:00,49.73,49.94,49.58,49.89,191000.0,32.0253,32.1606,31.9287,32.1284,191000.0
2008-09-29 10:00:00,49.88,50.16,49.67,49.73,284000.0,32.1219,32.3023,31.9867,32.0253,284000.0
2008-09-29 10:05:00,49.71,49.94,49.63,49.7,149200.0,32.0125,32.1606,31.9609,32.006,149200.0
2008-09-29 10:10:00,49.69,49.84,49.57,49.65,142900.0,31.9996,32.0962,31.9223,31.9738,142900.0
2008-09-29 10:15:00,49.64,49.81,49.3,49.69,180800.0,31.9674,32.0769,31.7484,31.9996,180800.0
2008-09-29 10:20:00,49.7,49.8,49.54,49.75,123800.0,32.006,32.0704,31.903,32.0382,123800.0
2008-09-29 10:25:00,49.75,50.1,49.6,50.06,254100.0,32.0382,32.2636,31.9416,32.2379,254100.0
2008-09-29 10:30:00,50.07,50.22,49.96,50.1,227400.0,32.2443,32.3409,32.1735,32.2636,227400.0
2008-09-29 10:35:00,50.09,50.09,49.98,50.0,91400.0,32.2572,32.2572,32.1863,32.1992,91400.0
2008-09-29 10:40:00,50.01,50.01,49.7,49.82,137600.0,32.2057,32.2057,32.006,32.0833,137600.0
2008-09-29 10:45:00,49.81,50.1,49.78,50.07,148700.0,32.0769,32.2636,32.0575,32.2443,148700.0
2008-09-29 10:50:00,50.06,50.07,49.69,49.7,126000.0,32.2379,32.2443,31.9996,32.006,126000.0
2008-09-29 10:55:00,49.69,49.71,49.48,49.64,115600.0,31.9996,32.0125,31.8644,31.9674,115600.0
2008-09-29 11:00:00,49.63,49.67,49.31,49.37,150400.0,31.9609,31.9867,31.7549,31.7935,150400.0
2008-09-29 11:05:00,49.35,49.61,49.35,49.59,187700.0,31.7806,31.9481,31.7806,31.9352,187700.0
2008-09-29 11:10:00,49.57,49.64,49.35,49.4,92600.0,31.9223,31.9674,31.7806,31.8128,92600.0
2008-09-29 11:15:00,49.4,49.48,49.33,49.43,50600.0,31.8128,31.8644,31.7678,31.8322,50600.0
2008-09-29 11:20:00,49.45,49.57,49.4,49.52,51700.0,31.845,31.9223,31.8128,31.8901,51700.0
2008-09-29 11:25:00,49.46,49.62,49.46,49.57,45200.0,31.8515,31.9545,31.8515,31.9223,45200.0
2008-09-29 11:30:00,49.57,49.65,49.21,49.21,104800.0,31.9223,31.9738,31.6905,31.6905,104800.0
2008-09-29 11:35:00,49.21,49.22,49.06,49.1,201200.0,31.6905,31.6969,31.5939,31.6196,201200.0
2008-09-29 11:40:00,49.12,49.12,49.01,49.1,71800.0,31.6325,31.6325,31.5617,31.6196,71800.0
2008-09-29 11:45:00,49.1,49.46,49.06,49.4,72000.0,31.6196,31.8515,31.5939,31.8128,72000.0
2008-09-29 11:50:00,49.39,49.62,49.38,49.46,63400.0,31.8064,31.9545,31.8,31.8515,63400.0
2008-09-29 11:55:00,49.43,49.56,49.4,49.48,68000.0,31.8322,31.9159,31.8128,31.8644,68000.0
2008-09-29 12:00:00,49.48,49.53,49.42,49.49,52200.0,31.8644,31.8966,31.8257,31.8708,52200.0
2008-09-29 12:05:00,49.47,49.55,49.45,49.5,28900.0,31.8579,31.9094,31.845,31.8772,28900.0
2008-09-29 12:10:00,49.5,49.6,49.37,49.41,74700.0,31.8772,31.9416,31.7935,31.8193,74700.0
2008-09-29 12:15:00,49.41,49.41,49.13,49.15,107100.0,31.8193,31.8193,31.639,31.6518,107100.0
2008-09-29 12:20:00,49.13,49.19,49.04,49.07,103200.0,31.639,31.6776,31.581,31.6003,103200.0
2008-09-29 12:25:00,49.08,49.16,48.96,49.03,119300.0,31.6068,31.6583,31.5295,31.5746,119300.0
2008-09-29 12:30:00,49.01,49.15,48.85,49.01,150900.0,31.5617,31.6518,31.4586,31.5617,150900.0
2008-09-29 12:35:00,49.02,49.11,48.91,48.93,144700.0,31.5681,31.6261,31.4973,31.5102,144700.0
2008-09-29 12:40:00,48.93,49.07,48.93,49.01,106600.0,31.5102,31.6003,31.5102,31.5617,106600.0
2008-09-29 12:45:00,49.02,49.18,49.01,49.09,88200.0,31.5681,31.6712,31.5617,31.6132,88200.0
2008-09-29 12:50:00,49.11,49.17,49.07,49.11,34400.0,31.6261,31.6647,31.6003,31.6261,34400.0
2008-09-29 12:55:00,49.1,49.11,48.92,48.98,54700.0,31.6196,31.6261,31.5037,31.5424,54700.0
2008-09-29 13:00:00,48.97,49.08,48.9,48.91,64700.0,31.5359,31.6068,31.4908,31.4973,64700.0
2008-09-29 13:05:00,48.91,48.95,48.8,48.88,112300.0,31.4973,31.523,31.4264,31.478,112300.0
2008-09-29 13:10:00,48.88,48.92,48.75,48.85,59500.0,31.478,31.5037,31.3942,31.4586,59500.0
2008-09-29 13:15:00,48.85,48.96,48.79,48.83,92300.0,31.4586,31.5295,31.42,31.4458,92300.0
2008-09-29 13:20:00,48.84,49.0,48.78,48.94,63500.0,31.4522,31.5552,31.4136,31.5166,63500.0
2008-09-29 13:25:00,48.93,49.11,48.88,48.95,159900.0,31.5102,31.6261,31.478,31.523,159900.0
2008-09-29 13:30:00,48.93,49.12,48.9,49.04,110800.0,31.5102,31.6325,31.4908,31.581,110800.0
2008-09-29 13:35:00,49.04,49.04,48.66,48.85,193300.0,31.581,31.581,31.3363,31.4586,193300.0
2008-09-29 13:40:00,48.84,48.86,47.69,48.0,288500.0,31.4522,31.4651,30.7116,30.9113,288500.0
2008-09-29 13:45:00,48.0,48.08,46.84,47.7,327200.0,30.9113,30.9628,30.1642,30.7181,327200.0
2008-09-29 13:50:00,47.69,48.54,47.46,48.48,316600.0,30.7116,31.259,30.5635,31.2204,316600.0
2008-09-29 13:55:00,48.48,48.62,47.84,47.93,379000.0,31.2204,31.3105,30.8082,30.8662,379000.0
2008-09-29 14:00:00,47.96,48.28,47.79,47.98,189900.0,30.8855,31.0916,30.776,30.8984,189900.0
2008-09-29 14:05:00,47.95,48.51,46.62,47.37,355500.0,30.8791,31.2397,30.0226,30.5055,355500.0
2008-09-29 14:10:00,47.49,47.9,47.19,47.48,206300.0,30.5828,30.8469,30.3896,30.5764,206300.0
2008-09-29 14:15:00,47.48,47.59,47.07,47.33,327100.0,30.5764,30.6472,30.3123,30.4798,327100.0
2008-09-29 14:20:00,47.33,48.0,47.32,47.58,241100.0,30.4798,30.9113,30.4733,30.6408,241100.0
2008-09-29 14:25:00,47.56,47.91,47.15,47.46,412000.0,30.6279,30.8533,30.3639,30.5635,412000.0
2008-09-29 14:30:00,47.46,47.65,47.16,47.43,256200.0,30.5635,30.6859,30.3703,30.5442,256200.0
2008-09-29 14:35:00,47.44,47.67,47.23,47.62,172800.0,30.5506,30.6987,30.4154,30.6665,172800.0
2008-09-29 14:40:00,47.62,47.81,47.53,47.61,140200.0,30.6665,30.7889,30.6086,30.6601,140200.0
2008-09-29 14:45:00,47.6,47.9,47.59,47.76,166700.0,30.6537,30.8469,30.6472,30.7567,166700.0
2008-09-29 14:50:00,47.76,47.91,47.68,47.76,228100.0,30.7567,30.8533,30.7052,30.7567,228100.0
2008-09-29 14:55:00,47.74,47.78,47.58,47.61,151700.0,30.7438,30.7696,30.6408,30.6601,151700.0
2008-09-29 15:00:00,47.61,47.84,47.5,47.56,176000.0,30.6601,30.8082,30.5893,30.6279,176000.0
2008-09-29 15:05:00,47.53,47.63,47.37,47.44,152200.0,30.6086,30.673,30.5055,30.5506,152200.0
2008-09-29 15:10:00,47.43,47.55,47.28,47.32,255400.0,30.5442,30.6215,30.4476,30.4733,255400.0
2008-09-29 15:15:00,47.32,47.43,47.1,47.13,118900.0,30.4733,30.5442,30.3317,30.351,118900.0
2008-09-29 15:20:00,47.1,47.15,46.88,46.92,166400.0,30.3317,30.3639,30.19,30.2158,166400.0
2008-09-29 15:25:00,46.93,47.06,46.75,47.01,292000.0,30.2222,30.3059,30.1063,30.2737,292000.0
2008-09-29 15:30:00,47.02,47.1,46.96,47.02,236200.0,30.2801,30.3317,30.2415,30.2801,236200.0
2008-09-29 15:35:00,47.02,47.21,46.95,47.19,213600.0,30.2801,30.4025,30.2351,30.3896,213600.0
2008-09-29 15:40:00,47.17,48.05,47.07,47.89,676500.0,30.3767,30.9435,30.3123,30.8404,676500.0
2008-09-29 15:45:00,47.87,48.05,47.7,47.99,327600.0,30.8275,30.9435,30.7181,30.9048,327600.0
2008-09-29 15:50:00,48.0,48.44,47.95,48.24,328800.0,30.9113,31.1946,30.8791,31.0658,328800.0
2008-09-29 15:55:00,48.24,48.43,47.46,47.6,588500.0,31.0658,31.1882,30.5635,30.6537,588500.0
2008-09-30 09:30:00,48.47,48.59,48.05,48.1,162200.0,31.2139,31.2912,30.9435,30.9757,162200.0
2008-09-30 09:35:00,48.1,48.9,48.1,48.71,302300.0,30.9757,31.4908,30.9757,31.3685,302300.0
2008-09-30 09:40:00,48.77,48.85,48.37,48.56,348100.0,31.4071,31.4586,31.1495,31.2719,348100.0
2008-09-30 09:45:00,48.56,48.63,48.3,48.38,201100.0,31.2719,31.317,31.1044,31.156,201100.0
2008-09-30 09:50:00,48.44,48.44,48.06,48.19,155900.0,31.1946,31.1946,30.9499,31.0336,155900.0
2008-09-30 09:55:00,48.18,48.22,48.06,48.18,152200.0,31.0272,31.0529,30.9499,31.0272,152200.0
2008-09-30 10:00:00,48.19,48.55,48.06,48.34,191800.0,31.0336,31.2654,30.9499,31.1302,191800.0
2008-09-30 10:05:00,48.33,48.47,48.18,48.34,197100.0,31.1238,31.2139,31.0272,31.1302,197100.0
2008-09-30 10:10:00,48.33,48.77,48.3,48.76,136300.0,31.1238,31.4071,31.1044,31.4007,136300.0
2008-09-30 10:15:00,48.75,48.78,48.58,48.65,118100.0,31.3942,31.4136,31.2848,31.3298,118100.0
2008-09-30 10:20:00,48.66,48.67,48.44,48.46,101800.0,31.3363,31.3427,31.1946,31.2075,101800.0
2008-09-30 10:25:00,48.46,48.57,48.34,48.43,112100.0,31.2075,31.2783,31.1302,31.1882,112100.0
2008-09-30 10:30:00,48.42,48.73,48.4,48.65,121000.0,31.1817,31.3814,31.1688,31.3298,121000.0
2008-09-30 10:35:00,48.64,48.71,48.44,48.46,129300.0,31.3234,31.3685,31.1946,31.2075,129300.0
2008-09-30 10:40:00,48.48,48.6,48.28,48.55,125800.0,31.2204,31.2976,31.0916,31.2654,125800.0
2008-09-30 10:45:00,48.56,48.75,48.47,48.62,160900.0,31.2719,31.3942,31.2139,31.3105,160900.0
2008-09-30 10:50:00,48.6,48.65,48.46,48.6,98400.0,31.2976,31.3298,31.2075,31.2976,98400.0
2008-09-30 10:55:00,48.59,48.59,48.29,48.32,90500.0,31.2912,31.2912,31.098,31.1173,90500.0
2008-09-30 11:00:00,48.33,48.38,48.21,48.28,130900.0,31.1238,31.156,31.0465,31.0916,130900.0
2008-09-30 11:05:00,48.3,48.45,48.24,48.45,93300.0,31.1044,31.201,31.0658,31.201,93300.0
2008-09-30 11:10:00,48.45,48.46,48.3,48.38,86500.0,31.201,31.2075,31.1044,31.156,86500.0
2008-09-30 11:15:00,48.38,48.39,48.24,48.3,82700.0,31.156,31.1624,31.0658,31.1044,82700.0
2008-09-30 11:20:00,48.3,48.32,47.92,47.99,88200.0,31.1044,31.1173,30.8597,30.9048,88200.0
2008-09-30 11:25:00,47.99,48.2,47.93,48.14,114000.0,30.9048,31.0401,30.8662,31.0014,114000.0
2008-09-30 11:30:00,48.16,48.23,48.02,48.22,102300.0,31.0143,31.0594,30.9241,31.0529,102300.0
2008-09-30 11:35:00,48.21,48.22,47.97,48.0,136800.0,31.0465,31.0529,30.8919,30.9113,136800.0
2008-09-30 11:40:00,48.0,48.11,47.97,48.0,147300.0,30.9113,30.9821,30.8919,30.9113,147300.0
2008-09-30 11:45:00,48.0,48.26,47.95,48.22,113900.0,30.9113,31.0787,30.8791,31.0529,113900.0
2008-09-30 11:50:00,48.24,48.26,48.06,48.16,103100.0,31.0658,31.0787,30.9499,31.0143,103100.0
2008-09-30 11:55:00,48.16,48.31,48.12,48.26,57700.0,31.0143,31.1109,30.9885,31.0787,57700.0
2008-09-30 12:00:00,48.26,48.37,48.0,48.06,118400.0,31.0787,31.1495,30.9113,30.9499,118400.0
2008-09-30 12:05:00,48.06,48.14,47.99,48.08,97900.0,30.9499,31.0014,30.9048,30.9628,97900.0
2008-09-30 12:10:00,48.07,48.17,47.94,47.97,76000.0,30.9563,31.0207,30.8726,30.8919,76000.0
2008-09-30 12:15:00,47.96,47.97,47.85,47.88,80600.0,30.8855,30.8919,30.8147,30.834,80600.0
2008-09-30 12:20:00,47.89,47.92,47.69,47.75,111600.0,30.8404,30.8597,30.7116,30.7503,111600.0
2008-09-30 12:25:00,47.75,47.9,47.75,47.88,63700.0,30.7503,30.8469,30.7503,30.834,63700.0
2008-09-30 12:30:00,47.88,48.02,47.8,48.0,66900.0,30.834,30.9241,30.7825,30.9113,66900.0
2008-09-30 12:35:00,48.0,48.19,47.97,48.16,76500.0,30.9113,31.0336,30.8919,31.0143,76500.0
2008-09-30 12:40:00,48.16,48.24,48.1,48.14,108500.0,31.0143,31.0658,30.9757,31.0014,108500.0
2008-09-30 12:45:00,48.14,48.25,48.09,48.25,110100.0,31.0014,31.0722,30.9692,31.0722,110100.0
2008-09-30 12:50:00,48.25,48.39,48.23,48.38,72300.0,31.0722,31.1624,31.0594,31.156,72300.0
2008-09-30 12:55:00,48.38,48.47,48.36,48.46,94300.0,31.156,31.2139,31.1431,31.2075,94300.0
2008-09-30 13:00:00,48.45,48.48,48.3,48.31,102600.0,31.201,31.2204,31.1044,31.1109,102600.0
2008-09-30 13:05:00,48.31,48.46,48.31,48.45,75300.0,31.1109,31.2075,31.1109,31.201,75300.0
2008-09-30 13:10:00,48.44,48.5,48.44,48.48,138800.0,31.1946,31.2332,31.1946,31.2204,138800.0
2008-09-30 13:15:00,48.47,48.57,48.39,48.53,100700.0,31.2139,31.2783,31.1624,31.2526,100700.0
2008-09-30 13:20:00,48.55,48.7,48.52,48.63,86600.0,31.2654,31.362,31.2461,31.317,86600.0
2008-09-30 13:25:00,48.62,48.84,48.57,48.81,75600.0,31.3105,31.4522,31.2783,31.4329,75600.0
2008-09-30 13:30:00,48.8,48.89,48.71,48.85,138200.0,31.4264,31.4844,31.3685,31.4586,138200.0
2008-09-30 13:35:00,48.85,48.87,48.7,48.7,57100.0,31.4586,31.4715,31.362,31.362,57100.0
2008-09-30 13:40:00,48.69,48.8,48.67,48.75,69700.0,31.3556,31.4264,31.3427,31.3942,69700.0
2008-09-30 13:45:00,48.75,48.88,48.71,48.88,51000.0,31.3942,31.478,31.3685,31.478,51000.0
2008-09-30 13:50:00,48.88,48.89,48.79,48.8,106500.0,31.478,31.4844,31.42,31.4264,106500.0
2008-09-30 13:55:00,48.83,48.89,48.7,48.8,100500.0,31.4458,31.4844,31.362,31.4264,100500.0
2008-09-30 14:00:00,48.8,48.82,48.69,48.76,110500.0,31.4264,31.4393,31.3556,31.4007,110500.0
2008-09-30 14:05:00,48.76,48.95,48.75,48.95,122200.0,31.4007,31.523,31.3942,31.523,122200.0
2008-09-30 14:10:00,48.95,49.09,48.87,49.01,147900.0,31.523,31.6132,31.4715,31.5617,147900.0
2008-09-30 14:15:00,49.02,49.16,49.0,49.16,144700.0,31.5681,31.6583,31.5552,31.6583,144700.0
2008-09-30 14:20:00,49.16,49.34,49.12,49.34,87100.0,31.6583,31.7742,31.6325,31.7742,87100.0
2008-09-30 14:25:00,49.34,49.5,49.32,49.47,125300.0,31.7742,31.8772,31.7613,31.8579,125300.0
2008-09-30 14:30:00,49.47,49.57,49.42,49.44,167100.0,31.8579,31.9223,31.8257,31.8386,167100.0
2008-09-30 14:35:00,49.43,49.43,49.18,49.19,122500.0,31.8322,31.8322,31.6712,31.6776,122500.0
2008-09-30 14:40:00,49.19,49.24,49.06,49.07,166700.0,31.6776,31.7098,31.5939,31.6003,166700.0
2008-09-30 14:45:00,49.07,49.13,48.98,49.11,133700.0,31.6003,31.639,31.5424,31.6261,133700.0
2008-09-30 14:50:00,49.1,49.23,49.05,49.19,150200.0,31.6196,31.7034,31.5874,31.6776,150200.0
2008-09-30 14:55:00,49.2,49.3,49.16,49.22,109500.0,31.684,31.7484,31.6583,31.6969,109500.0
2008-09-30 15:00:00,49.22,49.26,49.15,49.22,92800.0,31.6969,31.7227,31.6518,31.6969,92800.0
2008-09-30 15:05:00,49.22,49.27,49.15,49.21,91300.0,31.6969,31.7291,31.6518,31.6905,91300.0
2008-09-30 15:10:00,49.2,49.23,49.02,49.03,134300.0,31.684,31.7034,31.5681,31.5746,134300.0
2008-09-30 15:15:00,49.02,49.04,48.94,48.96,164500.0,31.5681,31.581,31.5166,31.5295,164500.0
2008-09-30 15:20:00,48.97,49.31,48.92,49.25,283700.0,31.5359,31.7549,31.5037,31.7162,283700.0
2008-09-30 15:25:00,49.25,49.27,49.06,49.11,170300.0,31.7162,31.7291,31.5939,31.6261,170300.0
2008-09-30 15:30:00,49.11,49.13,49.0,49.02,115000.0,31.6261,31.639,31.5552,31.5681,115000.0
2008-09-30 15:35:00,49.03,49.05,48.89,49.02,203600.0,31.5746,31.5874,31.4844,31.5681,203600.0
2008-09-30 15:40:00,49.03,49.21,48.97,49.18,252300.0,31.5746,31.6905,31.5359,31.6712,252300.0
2008-09-30 15:45:00,49.18,49.65,49.18,49.59,248400.0,31.6712,31.9738,31.6712,31.9352,248400.0
2008-09-30 15:50:00,49.59,49.6,48.97,49.03,445000.0,31.9352,31.9416,31.5359,31.5746,445000.0
2008-09-30 15:55:00,49.07,49.3,48.88,49.09,362800.0,31.6003,31.7484,31.478,31.6132,362800.0
2008-10-01 09:30:00,48.51,48.86,48.5,48.57,125400.0,31.2397,31.4651,31.2332,31.2783,125400.0
2008-10-01 09:35:00,48.63,48.66,48.2,48.21,150900.0,31.317,31.3363,31.0401,31.0465,150900.0
2008-10-01 09:40:00,48.2,48.5,48.13,48.48,109600.0,31.0401,31.2332,30.995,31.2204,109600.0
2008-10-01 09:45:00,48.48,48.5,48.24,48.24,129900.0,31.2204,31.2332,31.0658,31.0658,129900.0
2008-10-01 09:50:00,48.27,48.34,48.18,48.33,213100.0,31.0851,31.1302,31.0272,31.1238,213100.0
2008-10-01 09:55:00,48.31,48.45,48.24,48.28,157300.0,31.1109,31.201,31.0658,31.0916,157300.0
2008-10-01 10:00:00,48.28,48.33,47.63,47.65,312200.0,31.0916,31.1238,30.673,30.6859,312200.0
2008-10-01 10:05:00,47.65,47.87,47.63,47.72,246900.0,30.6859,30.8275,30.673,30.7309,246900.0
2008-10-01 10:10:00,47.73,47.88,47.67,47.8,336800.0,30.7374,30.834,30.6987,30.7825,336800.0
2008-10-01 10:15:00,47.8,47.9,47.7,47.8,170300.0,30.7825,30.8469,30.7181,30.7825,170300.0
2008-10-01 10:20:00,47.82,47.83,47.69,47.71,178600.0,30.7953,30.8018,30.7116,30.7245,178600.0
2008-10-01 10:25:00,47.72,47.78,47.46,47.51,349800.0,30.7309,30.7696,30.5635,30.5957,349800.0
2008-10-01 10:30:00,47.52,47.58,47.45,47.54,126600.0,30.6021,30.6408,30.5571,30.615,126600.0
2008-10-01 10:35:00,47.55,47.65,47.45,47.62,157000.0,30.6215,30.6859,30.5571,30.6665,157000.0
2008-10-01 10:40:00,47.61,47.7,47.48,47.56,147200.0,30.6601,30.7181,30.5764,30.6279,147200.0
2008-10-01 10:45:00,47.56,47.65,47.47,47.47,285900.0,30.6279,30.6859,30.5699,30.5699,285900.0
2008-10-01 10:50:00,47.45,47.57,47.37,47.5,148700.0,30.5571,30.6343,30.5055,30.5893,148700.0
2008-10-01 10:55:00,47.51,47.68,47.51,47.65,101400.0,30.5957,30.7052,30.5957,30.6859,101400.0
2008-10-01 11:00:00,47.64,47.7,47.54,47.58,154800.0,30.6794,30.7181,30.615,30.6408,154800.0
2008-10-01 11:05:00,47.57,47.64,47.5,47.58,152500.0,30.6343,30.6794,30.5893,30.6408,152500.0
2008-10-01 11:10:00,47.59,47.7,47.59,47.64,143300.0,30.6472,30.7181,30.6472,30.6794,143300.0
2008-10-01 11:15:00,47.64,47.71,47.57,47.59,153900.0,30.6794,30.7245,30.6343,30.6472,153900.0
2008-10-01 11:20:00,47.59,47.72,47.51,47.68,183300.0,30.6472,30.7309,30.5957,30.7052,183300.0
2008-10-01 11:25:00,47.68,47.81,47.65,47.7,145900.0,30.7052,30.7889,30.6859,30.7181,145900.0
2008-10-01 11:30:00,47.71,47.73,47.63,47.67,50400.0,30.7245,30.7374,30.673,30.6987,50400.0
2008-10-01 11:35:00,47.67,47.81,47.66,47.78,102300.0,30.6987,30.7889,30.6923,30.7696,102300.0
2008-10-01 11:40:00,47.77,47.78,47.67,47.69,88700.0,30.7631,30.7696,30.6987,30.7116,88700.0
2008-10-01 11:45:00,47.69,47.8,47.66,47.79,105300.0,30.7116,30.7825,30.6923,30.776,105300.0
2008-10-01 11:50:00,47.79,47.94,47.77,47.85,118600.0,30.776,30.8726,30.7631,30.8147,118600.0
2008-10-01 11:55:00,47.86,47.87,47.75,47.76,129300.0,30.8211,30.8275,30.7503,30.7567,129300.0
2008-10-01 12:00:00,47.77,47.81,47.76,47.79,76100.0,30.7631,30.7889,30.7567,30.776,76100.0
2008-10-01 12:05:00,47.78,47.87,47.78,47.87,89600.0,30.7696,30.8275,30.7696,30.8275,89600.0
2008-10-01 12:10:00,47.87,47.88,47.8,47.85,77500.0,30.8275,30.834,30.7825,30.8147,77500.0
2008-10-01 12:15:00,47.86,48.01,47.86,47.92,138500.0,30.8211,30.9177,30.8211,30.8597,138500.0
2008-10-01 12:20:00,47.9,47.99,47.89,47.98,97000.0,30.8469,30.9048,30.8404,30.8984,97000.0
2008-10-01 12:25:00,47.98,48.01,47.9,47.96,208600.0,30.8984,30.9177,30.8469,30.8855,208600.0
2008-10-01 12:30:00,47.96,48.17,47.92,48.12,126200.0,30.8855,31.0207,30.8597,30.9885,126200.0
2008-10-01 12:35:00,48.13,48.18,47.92,47.93,127500.0,30.995,31.0272,30.8597,30.8662,127500.0
2008-10-01 12:40:00,47.94,47.99,47.82,47.86,67600.0,30.8726,30.9048,30.7953,30.8211,67600.0
2008-10-01 12:45:00,47.86,47.95,47.83,47.9,79200.0,30.8211,30.8791,30.8018,30.8469,79200.0
2008-10-01 12:50:00,47.91,48.14,47.89,47.93,131100.0,30.8533,31.0014,30.8404,30.8662,131100.0
2008-10-01 12:55:00,47.91,48.1,47.86,48.06,122900.0,30.8533,30.9757,30.8211,30.9499,122900.0
2008-10-01 13:00:00,48.05,48.06,47.94,47.97,93100.0,30.9435,30.9499,30.8726,30.8919,93100.0
2008-10-01 13:05:00,47.95,48.01,47.94,47.99,139400.0,30.8791,30.9177,30.8726,30.9048,139400.0
2008-10-01 13:10:00,47.99,48.07,47.97,48.0,74700.0,30.9048,30.9563,30.8919,30.9113,74700.0
2008-10-01 13:15:00,48.0,48.1,47.99,48.04,122900.0,30.9113,30.9757,30.9048,30.937,122900.0
2008-10-01 13:20:00,48.02,48.08,48.0,48.04,112500.0,30.9241,30.9628,30.9113,30.937,112500.0
2008-10-01 13:25:00,48.04,48.09,48.0,48.04,95400.0,30.937,30.9692,30.9113,30.937,95400.0
2008-10-01 13:30:00,48.05,48.06,47.93,47.95,343100.0,30.9435,30.9499,30.8662,30.8791,343100.0
2008-10-01 13:35:00,47.96,48.05,47.94,48.04,133400.0,30.8855,30.9435,30.8726,30.937,133400.0
2008-10-01 13:40:00,48.04,48.07,47.8,48.0,339100.0,30.937,30.9563,30.7825,30.9113,339100.0
2008-10-01 13:45:00,47.98,48.1,47.86,47.97,237800.0,30.8984,30.9757,30.8211,30.8919,237800.0
2008-10-01 13:50:00,47.97,48.05,47.89,47.94,187200.0,30.8919,30.9435,30.8404,30.8726,187200.0
2008-10-01 13:55:00,47.92,47.98,47.86,47.94,262900.0,30.8597,30.8984,30.8211,30.8726,262900.0
2008-10-01 14:00:00,47.95,48.0,47.71,47.83,131400.0,30.8791,30.9113,30.7245,30.8018,131400.0
2008-10-01 14:05:00,47.84,48.0,47.81,47.85,104700.0,30.8082,30.9113,30.7889,30.8147,104700.0
2008-10-01 14:10:00,47.85,47.85,47.69,47.76,81900.0,30.8147,30.8147,30.7116,30.7567,81900.0
2008-10-01 14:15:00,47.76,47.95,47.75,47.83,110200.0,30.7567,30.8791,30.7503,30.8018,110200.0
2008-10-01 14:20:00,47.84,47.97,47.77,47.87,138900.0,30.8082,30.8919,30.7631,30.8275,138900.0
2008-10-01 14:25:00,47.87,47.94,47.81,47.9,90900.0,30.8275,30.8726,30.7889,30.8469,90900.0
2008-10-01 14:30:00,47.92,47.92,47.7,47.74,85000.0,30.8597,30.8597,30.7181,30.7438,85000.0
2008-10-01 14:35:00,47.75,47.86,47.64,47.86,91100.0,30.7503,30.8211,30.6794,30.8211,91100.0
2008-10-01 14:40:00,47.88,47.9,47.76,47.85,120500.0,30.834,30.8469,30.7567,30.8147,120500.0
2008-10-01 14:45:00,47.84,47.89,47.74,47.89,172000.0,30.8082,30.8404,30.7438,30.8404,172000.0
2008-10-01 14:50:00,47.88,47.9,47.62,47.65,266900.0,30.834,30.8469,30.6665,30.6859,266900.0
2008-10-01 14:55:00,47.66,47.69,47.34,47.44,236000.0,30.6923,30.7116,30.4862,30.5506,236000.0
2008-10-01 15:00:00,47.44,47.5,47.23,47.36,264700.0,30.5506,30.5893,30.4154,30.4991,264700.0
2008-10-01 15:05:00,47.35,47.47,47.29,47.44,168900.0,30.4927,30.5699,30.454,30.5506,168900.0
2008-10-01 15:10:00,47.45,47.55,47.34,47.4,204900.0,30.5571,30.6215,30.4862,30.5249,204900.0
2008-10-01 15:15:00,47.4,47.41,47.19,47.24,198000.0,30.5249,30.5313,30.3896,30.4218,198000.0
2008-10-01 15:20:00,47.24,47.29,47.19,47.22,151500.0,30.4218,30.454,30.3896,30.4089,151500.0
2008-10-01 15:25:00,47.22,47.3,47.17,47.22,179800.0,30.4089,30.4605,30.3767,30.4089,179800.0
2008-10-01 15:30:00,47.22,47.27,47.13,47.18,186800.0,30.4089,30.4411,30.351,30.3832,186800.0
2008-10-01 15:35:00,47.17,47.23,46.88,46.96,249600.0,30.3767,30.4154,30.19,30.2415,249600.0
2008-10-01 15:40:00,46.96,46.99,46.67,46.99,485600.0,30.2415,30.2608,30.0548,30.2608,485600.0
2008-10-01 15:45:00,47.0,47.08,46.99,47.07,239000.0,30.2673,30.3188,30.2608,30.3123,239000.0
2008-10-01 15:50:00,47.07,47.3,47.06,47.28,199900.0,30.3123,30.4605,30.3059,30.4476,199900.0
2008-10-01 15:55:00,47.28,47.56,47.12,47.24,586700.0,30.4476,30.6279,30.3445,30.4218,586700.0
2008-10-02 09:30:00,46.84,47.42,46.75,47.1,165900.0,30.1642,30.5377,30.1063,30.3317,165900.0
2008-10-02 09:35:00,47.12,47.57,47.1,47.43,172600.0,30.3445,30.6343,30.3317,30.5442,172600.0
2008-10-02 09:40:00,47.43,47.61,47.18,47.21,268200.0,30.5442,30.6601,30.3832,30.4025,268200.0
2008-10-02 09:45:00,47.2,47.41,47.16,47.26,241700.0,30.3961,30.5313,30.3703,30.4347,241700.0
2008-10-02 09:50:00,47.26,47.27,47.03,47.11,146200.0,30.4347,30.4411,30.2866,30.3381,146200.0
2008-10-02 09:55:00,47.1,47.19,46.87,46.88,115600.0,30.3317,30.3896,30.1836,30.19,115600.0
2008-10-02 10:00:00,46.86,46.87,46.58,46.63,200600.0,30.1771,30.1836,29.9968,30.029,200600.0
2008-10-02 10:05:00,46.64,46.78,46.55,46.59,160700.0,30.0354,30.1256,29.9775,30.0032,160700.0
2008-10-02 10:10:00,46.59,46.66,46.53,46.6,175500.0,30.0032,30.0483,29.9646,30.0097,175500.0
2008-10-02 10:15:00,46.6,46.67,46.55,46.59,162900.0,30.0097,30.0548,29.9775,30.0032,162900.0
2008-10-02 10:20:00,46.59,46.6,46.35,46.35,146800.0,30.0032,30.0097,29.8487,29.8487,146800.0
2008-10-02 10:25:00,46.35,46.46,46.21,46.31,239100.0,29.8487,29.9195,29.7585,29.8229,239100.0
2008-10-02 10:30:00,46.32,46.32,46.22,46.3,145400.0,29.8294,29.8294,29.765,29.8165,145400.0
2008-10-02 10:35:00,46.3,46.45,46.27,46.33,192100.0,29.8165,29.9131,29.7972,29.8358,192100.0
2008-10-02 10:40:00,46.33,46.35,46.1,46.12,258000.0,29.8358,29.8487,29.6877,29.7006,258000.0
2008-10-02 10:45:00,46.12,46.15,45.96,46.01,219400.0,29.7006,29.7199,29.5975,29.6297,219400.0
2008-10-02 10:50:00,46.01,46.08,45.91,45.99,212200.0,29.6297,29.6748,29.5653,29.6168,212200.0
2008-10-02 10:55:00,45.99,46.02,45.96,45.98,145900.0,29.6168,29.6362,29.5975,29.6104,145900.0
2008-10-02 11:00:00,45.98,46.02,45.88,45.89,162300.0,29.6104,29.6362,29.546,29.5524,162300.0
2008-10-02 11:05:00,45.88,45.88,45.46,45.54,334300.0,29.546,29.546,29.2755,29.3271,334300.0
2008-10-02 11:10:00,45.54,45.61,45.43,45.46,215800.0,29.3271,29.3721,29.2562,29.2755,215800.0
2008-10-02 11:15:00,45.45,45.63,45.4,45.58,138000.0,29.2691,29.385,29.2369,29.3528,138000.0
2008-10-02 11:20:00,45.56,45.75,45.45,45.45,149900.0,29.3399,29.4623,29.2691,29.2691,149900.0
2008-10-02 11:25:00,45.46,45.84,45.46,45.78,136300.0,29.2755,29.5202,29.2755,29.4816,136300.0
2008-10-02 11:30:00,45.77,45.78,45.66,45.72,103200.0,29.4752,29.4816,29.4043,29.443,103200.0
2008-10-02 11:35:00,45.73,46.01,45.67,45.97,114700.0,29.4494,29.6297,29.4108,29.604,114700.0
2008-10-02 11:40:00,45.96,46.11,45.95,46.04,238200.0,29.5975,29.6941,29.5911,29.649,238200.0
2008-10-02 11:45:00,46.04,46.08,45.92,45.93,143100.0,29.649,29.6748,29.5718,29.5782,143100.0
2008-10-02 11:50:00,45.93,45.93,45.75,45.76,69900.0,29.5782,29.5782,29.4623,29.4687,69900.0
2008-10-02 11:55:00,45.77,45.87,45.73,45.84,96400.0,29.4752,29.5396,29.4494,29.5202,96400.0
2008-10-02 12:00:00,45.84,45.97,45.83,45.88,68200.0,29.5202,29.604,29.5138,29.546,68200.0
2008-10-02 12:05:00,45.88,45.99,45.84,45.96,61900.0,29.546,29.6168,29.5202,29.5975,61900.0
2008-10-02 12:10:00,45.96,45.97,45.79,45.82,94800.0,29.5975,29.604,29.488,29.5074,94800.0
2008-10-02 12:15:00,45.82,46.0,45.81,45.93,76900.0,29.5074,29.6233,29.5009,29.5782,76900.0
2008-10-02 12:20:00,45.93,45.98,45.87,45.98,103700.0,29.5782,29.6104,29.5396,29.6104,103700.0
2008-10-02 12:25:00,45.97,45.97,45.85,45.86,77000.0,29.604,29.604,29.5267,29.5331,77000.0
2008-10-02 12:30:00,45.86,45.93,45.85,45.89,130500.0,29.5331,29.5782,29.5267,29.5524,130500.0
2008-10-02 12:35:00,45.88,45.88,45.74,45.75,72500.0,29.546,29.546,29.4558,29.4623,72500.0
2008-10-02 12:40:00,45.76,45.81,45.7,45.73,137000.0,29.4687,29.5009,29.4301,29.4494,137000.0
2008-10-02 12:45:00,45.73,45.76,45.64,45.69,90200.0,29.4494,29.4687,29.3915,29.4236,90200.0
2008-10-02 12:50:00,45.69,45.81,45.65,45.8,86200.0,29.4236,29.5009,29.3979,29.4945,86200.0
2008-10-02 12:55:00,45.8,45.83,45.66,45.71,81600.0,29.4945,29.5138,29.4043,29.4365,81600.0
2008-10-02 13:00:00,45.7,45.72,45.61,45.69,58600.0,29.4301,29.443,29.3721,29.4236,58600.0
2008-10-02 13:05:00,45.69,45.71,45.52,45.58,260500.0,29.4236,29.4365,29.3142,29.3528,260500.0
2008-10-02 13:10:00,45.56,45.62,45.45,45.47,119800.0,29.3399,29.3786,29.2691,29.282,119800.0
2008-10-02 13:15:00,45.46,45.48,45.22,45.33,232300.0,29.2755,29.2884,29.121,29.1918,232300.0
2008-10-02 13:20:00,45.32,45.35,45.18,45.2,101000.0,29.1854,29.2047,29.0952,29.1081,101000.0
2008-10-02 13:25:00,45.2,45.28,45.15,45.28,100600.0,29.1081,29.1596,29.0759,29.1596,100600.0
2008-10-02 13:30:00,45.28,45.47,45.28,45.43,99000.0,29.1596,29.282,29.1596,29.2562,99000.0
2008-10-02 13:35:00,45.43,45.43,45.2,45.28,124000.0,29.2562,29.2562,29.1081,29.1596,124000.0
2008-10-02 13:40:00,45.27,45.45,45.14,45.44,151000.0,29.1532,29.2691,29.0695,29.2627,151000.0
2008-10-02 13:45:00,45.45,45.63,45.38,45.4,228100.0,29.2691,29.385,29.224,29.2369,228100.0
2008-10-02 13:50:00,45.4,45.49,45.04,45.19,234500.0,29.2369,29.2949,29.0051,29.1017,234500.0
2008-10-02 13:55:00,45.19,45.3,45.15,45.2,195600.0,29.1017,29.1725,29.0759,29.1081,195600.0
2008-10-02 14:00:00,45.21,45.33,45.18,45.27,119700.0,29.1145,29.1918,29.0952,29.1532,119700.0
2008-10-02 14:05:00,45.28,45.5,45.26,45.43,155700.0,29.1596,29.3013,29.1467,29.2562,155700.0
2008-10-02 14:10:00,45.44,45.51,45.26,45.3,117200.0,29.2627,29.3077,29.1467,29.1725,117200.0
2008-10-02 14:15:00,45.3,45.32,45.15,45.18,104000.0,29.1725,29.1854,29.0759,29.0952,104000.0
2008-10-02 14:20:00,45.19,45.24,45.04,45.05,132800.0,29.1017,29.1339,29.0051,29.0115,132800.0
2008-10-02 14:25:00,45.06,45.21,45.05,45.08,80400.0,29.0179,29.1145,29.0115,29.0308,80400.0
2008-10-02 14:30:00,45.08,45.13,44.98,45.02,194600.0,29.0308,29.063,28.9664,28.9922,194600.0
2008-10-02 14:35:00,45.02,45.02,44.86,45.0,138000.0,28.9922,28.9922,28.8891,28.9793,138000.0
2008-10-02 14:40:00,45.0,45.13,44.98,45.0,100600.0,28.9793,29.063,28.9664,28.9793,100600.0
2008-10-02 14:45:00,45.01,45.21,45.01,45.14,115500.0,28.9857,29.1145,28.9857,29.0695,115500.0
2008-10-02 14:50:00,45.13,45.19,45.02,45.04,116200.0,29.063,29.1017,28.9922,29.0051,116200.0
2008-10-02 14:55:00,45.02,45.25,45.02,45.23,182800.0,28.9922,29.1403,28.9922,29.1274,182800.0
2008-10-02 15:00:00,45.21,45.25,45.07,45.12,99400.0,29.1145,29.1403,29.0244,29.0566,99400.0
2008-10-02 15:05:00,45.14,45.2,45.06,45.08,91600.0,29.0695,29.1081,29.0179,29.0308,91600.0
2008-10-02 15:10:00,45.08,45.15,45.06,45.07,136700.0,29.0308,29.0759,29.0179,29.0244,136700.0
2008-10-02 15:15:00,45.08,45.11,44.93,44.96,195300.0,29.0308,29.0501,28.9342,28.9535,195300.0
2008-10-02 15:20:00,44.96,45.06,44.89,44.95,216500.0,28.9535,29.0179,28.9085,28.9471,216500.0
2008-10-02 15:25:00,44.94,45.02,44.78,44.88,253700.0,28.9407,28.9922,28.8376,28.902,253700.0
2008-10-02 15:30:00,44.88,45.07,44.72,44.92,363000.0,28.902,29.0244,28.799,28.9278,363000.0
2008-10-02 15:35:00,44.93,44.95,44.65,44.67,346300.0,28.9342,28.9471,28.7539,28.7668,346300.0
2008-10-02 15:40:00,44.67,44.8,44.58,44.7,430700.0,28.7668,28.8505,28.7088,28.7861,430700.0
2008-10-02 15:45:00,44.7,44.71,44.52,44.61,314700.0,28.7861,28.7925,28.6702,28.7281,314700.0
2008-10-02 15:50:00,44.61,44.89,44.5,44.88,470700.0,28.7281,28.9085,28.6573,28.902,470700.0
2008-10-02 15:55:00,44.89,44.95,44.68,44.72,530700.0,28.9085,28.9471,28.7732,28.799,530700.0
2008-10-03 09:30:00,45.75,45.75,45.03,45.14,250600.0,29.4623,29.4623,28.9986,29.0695,250600.0
2008-10-03 09:35:00,45.13,45.13,44.95,44.98,246000.0,29.063,29.063,28.9471,28.9664,246000.0
2008-10-03 09:40:00,44.99,45.04,44.71,44.78,351000.0,28.9729,29.0051,28.7925,28.8376,351000.0
2008-10-03 09:45:00,44.78,44.88,44.56,44.72,422800.0,28.8376,28.902,28.6959,28.799,422800.0
2008-10-03 09:50:00,44.72,44.88,44.67,44.69,274700.0,28.799,28.902,28.7668,28.7797,274700.0
2008-10-03 09:55:00,44.69,44.96,44.68,44.77,214100.0,28.7797,28.9535,28.7732,28.8312,214100.0
2008-10-03 10:00:00,44.77,44.84,44.68,44.68,209900.0,28.8312,28.8763,28.7732,28.7732,209900.0
2008-10-03 10:05:00,44.68,44.72,44.59,44.59,232000.0,28.7732,28.799,28.7153,28.7153,232000.0
2008-10-03 10:10:00,44.59,44.7,44.54,44.55,263500.0,28.7153,28.7861,28.6831,28.6895,263500.0
2008-10-03 10:15:00,44.57,44.58,44.25,44.28,353100.0,28.7024,28.7088,28.4963,28.5156,353100.0
2008-10-03 10:20:00,44.31,44.37,43.98,43.98,509200.0,28.535,28.5736,28.3224,28.3224,509200.0
2008-10-03 10:25:00,43.97,44.37,43.95,44.25,693900.0,28.316,28.5736,28.3031,28.4963,693900.0
2008-10-03 10:30:00,44.25,44.36,44.22,44.28,328400.0,28.4963,28.5672,28.477,28.5156,328400.0
2008-10-03 10:35:00,44.29,44.32,44.15,44.23,234300.0,28.5221,28.5414,28.4319,28.4834,234300.0
2008-10-03 10:40:00,44.23,44.25,43.91,44.02,403100.0,28.4834,28.4963,28.2774,28.3482,403100.0
2008-10-03 10:45:00,44.01,44.05,43.95,44.0,302200.0,28.3418,28.3675,28.3031,28.3353,302200.0
2008-10-03 10:50:00,43.99,44.04,43.88,44.04,254500.0,28.3289,28.3611,28.258,28.3611,254500.0
2008-10-03 10:55:00,44.04,44.26,44.04,44.1,187500.0,28.3611,28.5028,28.3611,28.3997,187500.0
2008-10-03 11:00:00,44.1,44.27,44.08,44.11,211700.0,28.3997,28.5092,28.3868,28.4062,211700.0
2008-10-03 11:05:00,44.11,44.27,44.09,44.26,127300.0,28.4062,28.5092,28.3933,28.5028,127300.0
2008-10-03 11:10:00,44.26,44.48,44.25,44.41,317800.0,28.5028,28.6444,28.4963,28.5993,317800.0
2008-10-03 11:15:00,44.41,44.44,44.27,44.3,203400.0,28.5993,28.6187,28.5092,28.5285,203400.0
2008-10-03 11:20:00,44.3,44.42,44.3,44.35,137300.0,28.5285,28.6058,28.5285,28.5607,137300.0
2008-10-03 11:25:00,44.36,44.5,44.35,44.49,216200.0,28.5672,28.6573,28.5607,28.6509,216200.0
2008-10-03 11:30:00,44.5,44.56,44.36,44.5,269300.0,28.6573,28.6959,28.5672,28.6573,269300.0
2008-10-03 11:35:00,44.49,44.59,44.4,44.52,447500.0,28.6509,28.7153,28.5929,28.6702,447500.0
2008-10-03 11:40:00,44.52,44.55,44.36,44.46,139000.0,28.6702,28.6895,28.5672,28.6315,139000.0
2008-10-03 11:45:00,44.46,44.55,44.44,44.45,172400.0,28.6315,28.6895,28.6187,28.6251,172400.0
2008-10-03 11:50:00,44.45,44.49,44.25,44.28,136000.0,28.6251,28.6509,28.4963,28.5156,136000.0
2008-10-03 11:55:00,44.28,44.41,44.28,44.39,108700.0,28.5156,28.5993,28.5156,28.5865,108700.0
2008-10-03 12:00:00,44.38,44.45,44.33,44.42,80800.0,28.58,28.6251,28.5478,28.6058,80800.0
2008-10-03 12:05:00,44.43,44.43,44.37,44.4,138200.0,28.6122,28.6122,28.5736,28.5929,138200.0
2008-10-03 12:10:00,44.4,44.48,44.39,44.4,100400.0,28.5929,28.6444,28.5865,28.5929,100400.0
2008-10-03 12:15:00,44.4,44.49,44.37,44.4,105900.0,28.5929,28.6509,28.5736,28.5929,105900.0
2008-10-03 12:20:00,44.4,44.44,44.23,44.27,114400.0,28.5929,28.6187,28.4834,28.5092,114400.0
2008-10-03 12:25:00,44.27,44.44,44.27,44.4,128300.0,28.5092,28.6187,28.5092,28.5929,128300.0
2008-10-03 12:30:00,44.4,44.42,44.36,44.4,93000.0,28.5929,28.6058,28.5672,28.5929,93000.0
2008-10-03 12:35:00,44.39,44.5,44.38,44.48,184400.0,28.5865,28.6573,28.58,28.6444,184400.0
2008-10-03 12:40:00,44.48,44.73,44.47,44.7,210300.0,28.6444,28.8054,28.638,28.7861,210300.0
2008-10-03 12:45:00,44.7,44.71,44.56,44.64,173100.0,28.7861,28.7925,28.6959,28.7475,173100.0
2008-10-03 12:50:00,44.64,44.76,44.57,44.75,115800.0,28.7475,28.8247,28.7024,28.8183,115800.0
2008-10-03 12:55:00,44.75,44.76,44.63,44.71,274800.0,28.8183,28.8247,28.741,28.7925,274800.0
2008-10-03 13:00:00,44.7,44.73,44.54,44.55,279900.0,28.7861,28.8054,28.6831,28.6895,279900.0
2008-10-03 13:05:00,44.55,44.87,44.54,44.85,355800.0,28.6895,28.8956,28.6831,28.8827,355800.0
2008-10-03 13:10:00,44.85,44.98,44.76,44.98,276600.0,28.8827,28.9664,28.8247,28.9664,276600.0
2008-10-03 13:15:00,44.99,45.01,44.85,44.95,202400.0,28.9729,28.9857,28.8827,28.9471,202400.0
2008-10-03 13:20:00,44.96,45.2,44.85,44.85,466500.0,28.9535,29.1081,28.8827,28.8827,466500.0
2008-10-03 13:25:00,44.85,44.96,44.29,44.42,410800.0,28.8827,28.9535,28.5221,28.6058,410800.0
2008-10-03 13:30:00,44.41,44.46,44.08,44.15,326700.0,28.5993,28.6315,28.3868,28.4319,326700.0
2008-10-03 13:35:00,44.15,44.39,44.05,44.25,364300.0,28.4319,28.5865,28.3675,28.4963,364300.0
2008-10-03 13:40:00,44.25,44.29,43.94,43.97,311900.0,28.4963,28.5221,28.2967,28.316,311900.0
2008-10-03 13:45:00,43.97,44.24,43.87,44.17,287200.0,28.316,28.4899,28.2516,28.4448,287200.0
2008-10-03 13:50:00,44.17,44.43,43.93,43.94,311200.0,28.4448,28.6122,28.2902,28.2967,311200.0
2008-10-03 13:55:00,43.93,44.2,43.92,44.16,207900.0,28.2902,28.4641,28.2838,28.4384,207900.0
2008-10-03 14:00:00,44.14,44.21,44.04,44.12,285300.0,28.4255,28.4706,28.3611,28.4126,285300.0
2008-10-03 14:05:00,44.11,44.49,44.11,44.42,247600.0,28.4062,28.6509,28.4062,28.6058,247600.0
2008-10-03 14:10:00,44.43,44.52,44.35,44.44,180700.0,28.6122,28.6702,28.5607,28.6187,180700.0
2008-10-03 14:15:00,44.43,44.51,44.37,44.48,232500.0,28.6122,28.6637,28.5736,28.6444,232500.0
2008-10-03 14:20:00,44.46,44.49,44.33,44.39,364900.0,28.6315,28.6509,28.5478,28.5865,364900.0
2008-10-03 14:25:00,44.39,44.39,43.99,44.26,370900.0,28.5865,28.5865,28.3289,28.5028,370900.0
2008-10-03 14:30:00,44.25,44.34,43.8,43.8,283900.0,28.4963,28.5543,28.2065,28.2065,283900.0
2008-10-03 14:35:00,43.8,44.17,43.75,44.14,234000.0,28.2065,28.4448,28.1743,28.4255,234000.0
2008-10-03 14:40:00,44.14,44.26,44.08,44.19,203800.0,28.4255,28.5028,28.3868,28.4577,203800.0
2008-10-03 14:45:00,44.19,44.21,43.98,44.06,248500.0,28.4577,28.4706,28.3224,28.374,248500.0
2008-10-03 14:50:00,44.07,44.42,44.07,44.31,233700.0,28.3804,28.6058,28.3804,28.535,233700.0
2008-10-03 14:55:00,44.31,44.47,44.15,44.41,207300.0,28.535,28.638,28.4319,28.5993,207300.0
2008-10-03 15:00:00,44.42,44.68,44.34,44.61,803900.0,28.6058,28.7732,28.5543,28.7281,803900.0
2008-10-03 15:05:00,44.65,44.65,44.46,44.59,192400.0,28.7539,28.7539,28.6315,28.7153,192400.0
2008-10-03 15:10:00,44.59,44.61,44.3,44.34,245700.0,28.7153,28.7281,28.5285,28.5543,245700.0
2008-10-03 15:15:00,44.32,44.39,44.12,44.12,157100.0,28.5414,28.5865,28.4126,28.4126,157100.0
2008-10-03 15:20:00,44.12,44.23,44.01,44.14,191100.0,28.4126,28.4834,28.3418,28.4255,191100.0
2008-10-03 15:25:00,44.14,44.46,44.12,44.37,196300.0,28.4255,28.6315,28.4126,28.5736,196300.0
2008-10-03 15:30:00,44.39,44.65,44.36,44.38,205900.0,28.5865,28.7539,28.5672,28.58,205900.0
2008-10-03 15:35:00,44.39,44.44,44.18,44.28,171000.0,28.5865,28.6187,28.4512,28.5156,171000.0
2008-10-03 15:40:00,44.27,44.27,43.94,44.05,300200.0,28.5092,28.5092,28.2967,28.3675,300200.0
2008-10-03 15:45:00,44.04,44.08,43.67,43.67,275900.0,28.3611,28.3868,28.1228,28.1228,275900.0
2008-10-03 15:50:00,43.67,43.77,43.61,43.76,424900.0,28.1228,28.1872,28.0842,28.1808,424900.0
2008-10-03 15:55:00,43.75,43.81,43.5,43.77,472800.0,28.1743,28.213,28.0133,28.1872,472800.0
2008-10-06 09:30:00,42.49,43.22,41.8,42.23,417600.0,27.3629,27.833,26.9186,27.1955,417600.0
2008-10-06 09:35:00,42.22,43.1,41.75,42.52,425500.0,27.189,27.7557,26.8864,27.3822,425500.0
2008-10-06 09:40:00,42.5,42.65,42.16,42.5,259000.0,27.3693,27.4659,27.1504,27.3693,259000.0
2008-10-06 09:45:00,42.49,42.54,42.37,42.48,254100.0,27.3629,27.3951,27.2856,27.3565,254100.0
2008-10-06 09:50:00,42.49,42.52,42.37,42.37,222400.0,27.3629,27.3822,27.2856,27.2856,222400.0
2008-10-06 09:55:00,42.38,42.4,42.09,42.18,169900.0,27.2921,27.3049,27.1053,27.1633,169900.0
2008-10-06 10:00:00,42.21,42.21,41.94,41.94,211800.0,27.1826,27.1826,27.0087,27.0087,211800.0
2008-10-06 10:05:00,41.95,42.06,41.6,41.75,325300.0,27.0151,27.086,26.7898,26.8864,325300.0
2008-10-06 10:10:00,41.75,41.8,41.6,41.64,172000.0,26.8864,26.9186,26.7898,26.8155,172000.0
2008-10-06 10:15:00,41.62,41.74,41.55,41.72,350300.0,26.8026,26.8799,26.7576,26.867,350300.0
2008-10-06 10:20:00,41.72,41.81,41.66,41.76,221000.0,26.867,26.925,26.8284,26.8928,221000.0
2008-10-06 10:25:00,41.77,41.89,41.55,41.62,196300.0,26.8992,26.9765,26.7576,26.8026,196300.0
2008-10-06 10:30:00,41.61,41.83,41.29,41.36,318100.0,26.7962,26.9379,26.5901,26.6352,318100.0
2008-10-06 10:35:00,41.36,41.42,41.0,41.05,396100.0,26.6352,26.6738,26.4034,26.4356,396100.0
2008-10-06 10:40:00,41.05,41.15,40.86,40.94,185100.0,26.4356,26.5,26.3132,26.3647,185100.0
2008-10-06 10:45:00,40.94,41.32,40.82,41.19,280400.0,26.3647,26.6094,26.2874,26.5257,280400.0
2008-10-06 10:50:00,41.18,41.24,40.97,41.16,176700.0,26.5193,26.5579,26.384,26.5064,176700.0
2008-10-06 10:55:00,41.17,41.56,41.16,41.51,244400.0,26.5128,26.764,26.5064,26.7318,244400.0
2008-10-06 11:00:00,41.54,41.66,41.19,41.37,177900.0,26.7511,26.8284,26.5257,26.6416,177900.0
2008-10-06 11:05:00,41.37,41.47,41.23,41.41,201000.0,26.6416,26.706,26.5515,26.6674,201000.0
2008-10-06 11:10:00,41.41,41.71,41.41,41.61,135100.0,26.6674,26.8606,26.6674,26.7962,135100.0
2008-10-06 11:15:00,41.6,41.7,41.47,41.7,101200.0,26.7898,26.8542,26.706,26.8542,101200.0
2008-10-06 11:20:00,41.7,41.7,41.37,41.51,108300.0,26.8542,26.8542,26.6416,26.7318,108300.0
2008-10-06 11:25:00,41.51,41.79,41.48,41.59,143400.0,26.7318,26.9121,26.7125,26.7833,143400.0
2008-10-06 11:30:00,41.6,41.74,41.46,41.72,99400.0,26.7898,26.8799,26.6996,26.867,99400.0
2008-10-06 11:35:00,41.7,41.75,41.42,41.52,117500.0,26.8542,26.8864,26.6738,26.7382,117500.0
2008-10-06 11:40:00,41.51,41.55,41.35,41.42,97400.0,26.7318,26.7576,26.6288,26.6738,97400.0
2008-10-06 11:45:00,41.42,41.52,41.12,41.2,138000.0,26.6738,26.7382,26.4806,26.5322,138000.0
2008-10-06 11:50:00,41.2,41.26,41.04,41.1,163100.0,26.5322,26.5708,26.4291,26.4678,163100.0
2008-10-06 11:55:00,41.1,41.23,41.05,41.2,143700.0,26.4678,26.5515,26.4356,26.5322,143700.0
2008-10-06 12:00:00,41.2,41.38,41.13,41.16,112200.0,26.5322,26.6481,26.4871,26.5064,112200.0
2008-10-06 12:05:00,41.15,41.26,41.14,41.18,90200.0,26.5,26.5708,26.4935,26.5193,90200.0
2008-10-06 12:10:00,41.18,41.26,41.13,41.24,205700.0,26.5193,26.5708,26.4871,26.5579,205700.0
2008-10-06 12:15:00,41.25,41.27,40.92,41.0,327100.0,26.5644,26.5772,26.3518,26.4034,327100.0
2008-10-06 12:20:00,41.0,41.05,40.85,40.95,198500.0,26.4034,26.4356,26.3068,26.3712,198500.0
2008-10-06 12:25:00,40.95,40.97,40.8,40.83,236600.0,26.3712,26.384,26.2746,26.2939,236600.0
2008-10-06 12:30:00,40.83,40.91,40.8,40.81,201100.0,26.2939,26.3454,26.2746,26.281,201100.0
2008-10-06 12:35:00,40.81,40.87,40.56,40.57,230400.0,26.281,26.3196,26.12,26.1264,230400.0
2008-10-06 12:40:00,40.56,40.67,40.42,40.63,173300.0,26.12,26.1908,26.0299,26.1651,173300.0
2008-10-06 12:45:00,40.66,40.66,40.38,40.55,136200.0,26.1844,26.1844,26.0041,26.1136,136200.0
2008-10-06 12:50:00,40.55,40.63,40.5,40.51,126200.0,26.1136,26.1651,26.0814,26.0878,126200.0
2008-10-06 12:55:00,40.51,40.55,40.38,40.45,117100.0,26.0878,26.1136,26.0041,26.0492,117100.0
2008-10-06 13:00:00,40.44,40.5,40.29,40.46,206800.0,26.0427,26.0814,25.9461,26.0556,206800.0
2008-10-06 13:05:00,40.45,40.66,40.34,40.36,123900.0,26.0492,26.1844,25.9783,25.9912,123900.0
2008-10-06 13:10:00,40.35,40.55,40.34,40.45,150400.0,25.9848,26.1136,25.9783,26.0492,150400.0
2008-10-06 13:15:00,40.45,40.51,40.41,40.48,115400.0,26.0492,26.0878,26.0234,26.0685,115400.0
2008-10-06 13:20:00,40.47,40.67,40.44,40.63,109900.0,26.0621,26.1908,26.0427,26.1651,109900.0
2008-10-06 13:25:00,40.62,40.74,40.59,40.65,163900.0,26.1586,26.2359,26.1393,26.178,163900.0
2008-10-06 13:30:00,40.64,40.65,40.42,40.51,121000.0,26.1715,26.178,26.0299,26.0878,121000.0
2008-10-06 13:35:00,40.5,40.65,40.43,40.65,156100.0,26.0814,26.178,26.0363,26.178,156100.0
2008-10-06 13:40:00,40.65,40.84,40.54,40.71,206000.0,26.178,26.3003,26.1071,26.2166,206000.0
2008-10-06 13:45:00,40.71,40.72,40.54,40.54,163900.0,26.2166,26.223,26.1071,26.1071,163900.0
2008-10-06 13:50:00,40.54,40.62,40.38,40.59,237400.0,26.1071,26.1586,26.0041,26.1393,237400.0
2008-10-06 13:55:00,40.58,40.62,40.42,40.45,152900.0,26.1329,26.1586,26.0299,26.0492,152900.0
2008-10-06 14:00:00,40.45,40.48,40.1,40.15,222100.0,26.0492,26.0685,25.8238,25.856,222100.0
2008-10-06 14:05:00,40.14,40.3,39.89,39.95,218000.0,25.8495,25.9526,25.6885,25.7272,218000.0
2008-10-06 14:10:00,40.05,40.05,39.67,39.71,320100.0,25.7916,25.7916,25.5469,25.5726,320100.0
2008-10-06 14:15:00,39.72,39.76,39.54,39.56,221500.0,25.5791,25.6048,25.4631,25.476,221500.0
2008-10-06 14:20:00,39.54,39.56,39.16,39.17,394900.0,25.4631,25.476,25.2184,25.2249,394900.0
2008-10-06 14:25:00,39.17,39.23,38.95,39.21,434700.0,25.2249,25.2635,25.0832,25.2506,434700.0
2008-10-06 14:30:00,39.2,39.26,38.8,39.08,414200.0,25.2442,25.2828,24.9866,25.1669,414200.0
2008-10-06 14:35:00,39.07,39.23,39.0,39.09,339400.0,25.1605,25.2635,25.1154,25.1734,339400.0
2008-10-06 14:40:00,39.09,39.1,38.77,38.78,445500.0,25.1734,25.1798,24.9673,24.9737,445500.0
2008-10-06 14:45:00,38.78,38.81,38.53,38.69,466300.0,24.9737,24.993,24.8127,24.9158,466300.0
2008-10-06 14:50:00,38.69,38.91,38.35,38.83,504100.0,24.9158,25.0574,24.6968,25.0059,504100.0
2008-10-06 14:55:00,38.83,38.83,38.45,38.48,459100.0,25.0059,25.0059,24.7612,24.7805,459100.0
2008-10-06 15:00:00,38.47,39.0,38.45,38.87,421800.0,24.7741,25.1154,24.7612,25.0317,421800.0
2008-10-06 15:05:00,38.87,39.23,38.83,39.17,381700.0,25.0317,25.2635,25.0059,25.2249,381700.0
2008-10-06 15:10:00,39.17,39.93,39.08,39.9,431400.0,25.2249,25.7143,25.1669,25.695,431400.0
2008-10-06 15:15:00,39.9,40.5,39.89,40.32,548200.0,25.695,26.0814,25.6885,25.9655,548200.0
2008-10-06 15:20:00,40.33,40.67,40.26,40.4,500000.0,25.9719,26.1908,25.9268,26.017,500000.0
2008-10-06 15:25:00,40.37,41.93,40.31,41.57,710600.0,25.9977,27.0023,25.959,26.7704,710600.0
2008-10-06 15:30:00,41.58,41.65,41.06,41.1,526100.0,26.7769,26.822,26.442,26.4678,526100.0
2008-10-06 15:35:00,41.11,41.2,40.61,40.7,795700.0,26.4742,26.5322,26.1522,26.2102,795700.0
2008-10-06 15:40:00,40.69,41.37,40.58,41.36,701800.0,26.2037,26.6416,26.1329,26.6352,701800.0
2008-10-06 15:45:00,41.36,41.83,41.18,41.8,625600.0,26.6352,26.9379,26.5193,26.9186,625600.0
2008-10-06 15:50:00,41.8,42.41,41.56,42.4,942800.0,26.9186,27.3114,26.764,27.3049,942800.0
2008-10-06 15:55:00,42.4,42.95,42.19,42.63,1125200.0,27.3049,27.6591,27.1697,27.4531,1125200.0
2008-10-07 09:30:00,43.34,43.49,41.81,42.29,337000.0,27.9103,28.0069,26.925,27.2341,337000.0
2008-10-07 09:35:00,42.28,42.63,42.18,42.6,430100.0,27.2277,27.4531,27.1633,27.4337,430100.0
2008-10-07 09:40:00,42.6,42.8,42.43,42.71,312000.0,27.4337,27.5625,27.3243,27.5046,312000.0
2008-10-07 09:45:00,42.7,42.77,42.33,42.47,307800.0,27.4981,27.5432,27.2599,27.35,307800.0
2008-10-07 09:50:00,42.48,42.49,41.89,42.03,480700.0,27.3565,27.3629,26.9765,27.0667,480700.0
2008-10-07 09:55:00,42.03,42.07,41.77,41.98,628400.0,27.0667,27.0924,26.8992,27.0345,628400.0
2008-10-07 10:00:00,41.97,42.06,41.62,41.94,821700.0,27.028,27.086,26.8026,27.0087,821700.0
2008-10-07 10:05:00,41.94,42.14,41.81,42.13,335700.0,27.0087,27.1375,26.925,27.1311,335700.0
2008-10-07 10:10:00,42.13,42.37,42.04,42.32,316800.0,27.1311,27.2856,27.0731,27.2534,316800.0
2008-10-07 10:15:00,42.3,42.48,42.25,42.3,233600.0,27.2405,27.3565,27.2083,27.2405,233600.0
2008-10-07 10:20:00,42.32,42.35,42.22,42.33,357100.0,27.2534,27.2727,27.189,27.2599,357100.0
2008-10-07 10:25:00,42.32,42.37,42.27,42.32,341200.0,27.2534,27.2856,27.2212,27.2534,341200.0
2008-10-07 10:30:00,42.32,42.43,42.31,42.39,239300.0,27.2534,27.3243,27.247,27.2985,239300.0
2008-10-07 10:35:00,42.4,42.5,42.24,42.3,326800.0,27.3049,27.3693,27.2019,27.2405,326800.0
2008-10-07 10:40:00,42.31,42.32,42.22,42.29,277600.0,27.247,27.2534,27.189,27.2341,277600.0
2008-10-07 10:45:00,42.28,42.34,42.19,42.22,231700.0,27.2277,27.2663,27.1697,27.189,231700.0
2008-10-07 10:50:00,42.22,42.22,42.05,42.06,192500.0,27.189,27.189,27.0795,27.086,192500.0
2008-10-07 10:55:00,42.06,42.07,41.96,42.04,222100.0,27.086,27.0924,27.0216,27.0731,222100.0
2008-10-07 11:00:00,42.04,42.05,41.64,41.89,843500.0,27.0731,27.0795,26.8155,26.9765,843500.0
2008-10-07 11:05:00,41.88,41.93,41.62,41.83,244800.0,26.9701,27.0023,26.8026,26.9379,244800.0
2008-10-07 11:10:00,41.84,41.93,41.79,41.93,199500.0,26.9443,27.0023,26.9121,27.0023,199500.0
2008-10-07 11:15:00,41.92,41.93,41.7,41.82,180000.0,26.9958,27.0023,26.8542,26.9314,180000.0
2008-10-07 11:20:00,41.82,41.82,40.93,41.27,466700.0,26.9314,26.9314,26.3583,26.5772,466700.0
2008-10-07 11:25:00,41.27,41.29,40.93,40.95,448000.0,26.5772,26.5901,26.3583,26.3712,448000.0
2008-10-07 11:30:00,40.96,41.21,40.82,40.85,226500.0,26.3776,26.5386,26.2874,26.3068,226500.0
2008-10-07 11:35:00,40.85,41.05,40.84,40.95,154900.0,26.3068,26.4356,26.3003,26.3712,154900.0
2008-10-07 11:40:00,40.95,41.23,40.94,41.22,255100.0,26.3712,26.5515,26.3647,26.545,255100.0
2008-10-07 11:45:00,41.22,41.52,41.22,41.5,212600.0,26.545,26.7382,26.545,26.7254,212600.0
2008-10-07 11:50:00,41.5,41.64,41.38,41.59,177300.0,26.7254,26.8155,26.6481,26.7833,177300.0
2008-10-07 11:55:00,41.59,41.61,41.37,41.52,123900.0,26.7833,26.7962,26.6416,26.7382,123900.0
2008-10-07 12:00:00,41.52,41.53,41.33,41.41,139000.0,26.7382,26.7447,26.6159,26.6674,139000.0
2008-10-07 12:05:00,41.4,41.49,41.3,41.43,94500.0,26.661,26.7189,26.5966,26.6803,94500.0
2008-10-07 12:10:00,41.42,41.52,41.42,41.47,124300.0,26.6738,26.7382,26.6738,26.706,124300.0
2008-10-07 12:15:00,41.47,41.65,41.43,41.6,102000.0,26.706,26.822,26.6803,26.7898,102000.0
2008-10-07 12:20:00,41.6,41.64,41.35,41.41,119600.0,26.7898,26.8155,26.6288,26.6674,119600.0
2008-10-07 12:25:00,41.41,41.41,41.21,41.29,163600.0,26.6674,26.6674,26.5386,26.5901,163600.0
2008-10-07 12:30:00,41.3,41.31,41.27,41.27,97700.0,26.5966,26.603,26.5772,26.5772,97700.0
2008-10-07 12:35:00,41.27,41.27,40.93,41.03,265200.0,26.5772,26.5772,26.3583,26.4227,265200.0
2008-10-07 12:40:00,41.01,41.09,40.99,40.99,217400.0,26.4098,26.4613,26.3969,26.3969,217400.0
2008-10-07 12:45:00,41.0,41.01,40.79,40.88,329000.0,26.4034,26.4098,26.2681,26.3261,329000.0
2008-10-07 12:50:00,40.86,41.0,40.85,40.88,203000.0,26.3132,26.4034,26.3068,26.3261,203000.0
2008-10-07 12:55:00,40.87,41.12,40.83,41.03,213100.0,26.3196,26.4806,26.2939,26.4227,213100.0
2008-10-07 13:00:00,41.03,41.29,41.03,41.25,286200.0,26.4227,26.5901,26.4227,26.5644,286200.0
2008-10-07 13:05:00,41.25,41.47,41.23,41.4,226100.0,26.5644,26.706,26.5515,26.661,226100.0
2008-10-07 13:10:00,41.4,41.43,41.24,41.25,209300.0,26.661,26.6803,26.5579,26.5644,209300.0
2008-10-07 13:15:00,41.25,41.32,41.11,41.24,221000.0,26.5644,26.6094,26.4742,26.5579,221000.0
2008-10-07 13:20:00,41.25,41.3,40.9,41.09,326500.0,26.5644,26.5966,26.339,26.4613,326500.0
2008-10-07 13:25:00,41.09,41.1,40.58,40.78,393200.0,26.4613,26.4678,26.1329,26.2617,393200.0
2008-10-07 13:30:00,40.79,40.92,40.65,40.82,213500.0,26.2681,26.3518,26.178,26.2874,213500.0
2008-10-07 13:35:00,40.81,41.09,40.68,40.99,161000.0,26.281,26.4613,26.1973,26.3969,161000.0
2008-10-07 13:40:00,40.99,41.01,40.6,40.6,195800.0,26.3969,26.4098,26.1458,26.1458,195800.0
2008-10-07 13:45:00,40.6,40.72,40.45,40.49,332800.0,26.1458,26.223,26.0492,26.0749,332800.0
2008-10-07 13:50:00,40.49,40.53,40.11,40.25,493000.0,26.0749,26.1007,25.8302,25.9204,493000.0
2008-10-07 13:55:00,40.24,40.3,39.89,39.93,339400.0,25.9139,25.9526,25.6885,25.7143,339400.0
2008-10-07 14:00:00,39.92,40.42,39.82,40.16,357300.0,25.7079,26.0299,25.6435,25.8624,357300.0
2008-10-07 14:05:00,40.15,40.57,40.1,40.56,258700.0,25.856,26.1264,25.8238,26.12,258700.0
2008-10-07 14:10:00,40.54,40.88,40.42,40.8,383300.0,26.1071,26.3261,26.0299,26.2746,383300.0
2008-10-07 14:15:00,40.78,41.24,40.54,41.08,429400.0,26.2617,26.5579,26.1071,26.4549,429400.0
2008-10-07 14:20:00,41.08,41.22,40.84,40.86,193800.0,26.4549,26.545,26.3003,26.3132,193800.0
2008-10-07 14:25:00,40.84,41.01,40.66,40.97,125400.0,26.3003,26.4098,26.1844,26.384,125400.0
2008-10-07 14:30:00,40.98,41.24,40.9,40.98,144800.0,26.3905,26.5579,26.339,26.3905,144800.0
2008-10-07 14:35:00,41.0,41.19,40.83,40.98,154300.0,26.4034,26.5257,26.2939,26.3905,154300.0
2008-10-07 14:40:00,41.0,41.0,40.65,40.74,185200.0,26.4034,26.4034,26.178,26.2359,185200.0
2008-10-07 14:45:00,40.73,40.74,40.45,40.67,478400.0,26.2295,26.2359,26.0492,26.1908,478400.0
2008-10-07 14:50:00,40.67,40.73,40.45,40.52,118400.0,26.1908,26.2295,26.0492,26.0943,118400.0
2008-10-07 14:55:00,40.54,40.57,40.47,40.51,229600.0,26.1071,26.1264,26.0621,26.0878,229600.0
2008-10-07 15:00:00,40.52,40.62,40.45,40.51,215100.0,26.0943,26.1586,26.0492,26.0878,215100.0
2008-10-07 15:05:00,40.51,40.58,40.4,40.57,228500.0,26.0878,26.1329,26.017,26.1264,228500.0
2008-10-07 15:10:00,40.56,40.74,40.49,40.66,154700.0,26.12,26.2359,26.0749,26.1844,154700.0
2008-10-07 15:15:00,40.67,40.79,40.11,40.13,256200.0,26.1908,26.2681,25.8302,25.8431,256200.0
2008-10-07 15:20:00,40.12,40.27,40.03,40.2,340100.0,25.8367,25.9333,25.7787,25.8882,340100.0
2008-10-07 15:25:00,40.18,40.51,40.15,40.43,306400.0,25.8753,26.0878,25.856,26.0363,306400.0
2008-10-07 15:30:00,40.46,40.73,40.19,40.62,409500.0,26.0556,26.2295,25.8817,26.1586,409500.0
2008-10-07 15:35:00,40.62,40.62,40.4,40.44,297600.0,26.1586,26.1586,26.017,26.0427,297600.0
2008-10-07 15:40:00,40.44,40.6,40.28,40.49,531400.0,26.0427,26.1458,25.9397,26.0749,531400.0
2008-10-07 15:45:00,40.51,40.52,40.3,40.3,444700.0,26.0878,26.0943,25.9526,25.9526,444700.0
2008-10-07 15:50:00,40.29,40.52,40.18,40.29,470300.0,25.9461,26.0943,25.8753,25.9461,470300.0
2008-10-07 15:55:00,40.3,40.32,39.84,39.92,636000.0,25.9526,25.9655,25.6563,25.7079,636000.0
2008-10-08 09:30:00,37.61,38.98,37.4,38.8,641000.0,24.2203,25.1025,24.085,24.9866,641000.0
2008-10-08 09:35:00,38.8,40.56,38.74,40.52,627800.0,24.9866,26.12,24.948,26.0943,627800.0
2008-10-08 09:40:00,40.55,41.06,40.38,40.99,883400.0,26.1136,26.442,26.0041,26.3969,883400.0
2008-10-08 09:45:00,40.99,41.07,40.67,40.87,837800.0,26.3969,26.4484,26.1908,26.3196,837800.0
2008-10-08 09:50:00,40.88,41.19,40.46,40.52,654700.0,26.3261,26.5257,26.0556,26.0943,654700.0
2008-10-08 09:55:00,40.53,40.88,40.52,40.67,417000.0,26.1007,26.3261,26.0943,26.1908,417000.0
2008-10-08 10:00:00,40.67,40.92,40.58,40.8,475400.0,26.1908,26.3518,26.1329,26.2746,475400.0
2008-10-08 10:05:00,40.79,40.95,40.52,40.55,344700.0,26.2681,26.3712,26.0943,26.1136,344700.0
2008-10-08 10:10:00,40.56,40.8,40.45,40.79,344500.0,26.12,26.2746,26.0492,26.2681,344500.0
2008-10-08 10:15:00,40.79,40.93,40.02,40.05,371900.0,26.2681,26.3583,25.7723,25.7916,371900.0
2008-10-08 10:20:00,40.04,40.06,39.11,39.83,585200.0,25.7851,25.798,25.1862,25.6499,585200.0
2008-10-08 10:25:00,39.83,39.88,39.24,39.52,512100.0,25.6499,25.6821,25.27,25.4503,512100.0
2008-10-08 10:30:00,39.54,39.74,39.24,39.57,503300.0,25.4631,25.5919,25.27,25.4825,503300.0
2008-10-08 10:35:00,39.56,39.64,39.06,39.38,363600.0,25.476,25.5275,25.154,25.3601,363600.0
2008-10-08 10:40:00,39.4,39.79,39.3,39.34,334300.0,25.373,25.6241,25.3086,25.3343,334300.0
2008-10-08 10:45:00,39.34,39.34,38.99,39.12,370500.0,25.3343,25.3343,25.109,25.1927,370500.0
2008-10-08 10:50:00,39.11,39.76,39.06,39.57,242700.0,25.1862,25.6048,25.154,25.4825,242700.0
2008-10-08 10:55:00,39.57,40.12,39.5,39.82,271100.0,25.4825,25.8367,25.4374,25.6435,271100.0
2008-10-08 11:00:00,39.82,40.28,39.43,40.22,454800.0,25.6435,25.9397,25.3923,25.9011,454800.0
2008-10-08 11:05:00,40.22,40.3,39.9,40.09,339400.0,25.9011,25.9526,25.695,25.8173,339400.0
2008-10-08 11:10:00,40.09,40.39,40.07,40.32,363800.0,25.8173,26.0105,25.8045,25.9655,363800.0
2008-10-08 11:15:00,40.32,40.58,40.24,40.47,372500.0,25.9655,26.1329,25.9139,26.0621,372500.0
2008-10-08 11:20:00,40.48,40.7,40.33,40.64,242900.0,26.0685,26.2102,25.9719,26.1715,242900.0
2008-10-08 11:25:00,40.62,40.75,40.27,40.27,206000.0,26.1586,26.2424,25.9333,25.9333,206000.0
2008-10-08 11:30:00,40.27,40.43,40.03,40.06,185600.0,25.9333,26.0363,25.7787,25.798,185600.0
2008-10-08 11:35:00,40.06,40.06,39.55,39.95,213900.0,25.798,25.798,25.4696,25.7272,213900.0
2008-10-08 11:40:00,39.93,40.13,39.3,39.43,240300.0,25.7143,25.8431,25.3086,25.3923,240300.0
2008-10-08 11:45:00,39.43,39.84,39.34,39.81,235700.0,25.3923,25.6563,25.3343,25.637,235700.0
2008-10-08 11:50:00,39.81,39.92,39.6,39.71,244700.0,25.637,25.7079,25.5018,25.5726,244700.0
2008-10-08 11:55:00,39.72,39.91,39.28,39.78,303000.0,25.5791,25.7014,25.2957,25.6177,303000.0
2008-10-08 12:00:00,39.79,39.84,39.49,39.52,210900.0,25.6241,25.6563,25.4309,25.4503,210900.0
2008-10-08 12:05:00,39.53,39.64,39.16,39.36,328700.0,25.4567,25.5275,25.2184,25.3472,328700.0
2008-10-08 12:10:00,39.36,39.48,39.2,39.39,153800.0,25.3472,25.4245,25.2442,25.3665,153800.0
2008-10-08 12:15:00,39.38,39.85,39.33,39.73,264700.0,25.3601,25.6628,25.3279,25.5855,264700.0
2008-10-08 12:20:00,39.73,39.78,39.3,39.6,165400.0,25.5855,25.6177,25.3086,25.5018,165400.0
2008-10-08 12:25:00,39.62,39.7,39.3,39.55,156300.0,25.5147,25.5662,25.3086,25.4696,156300.0
2008-10-08 12:30:00,39.57,39.75,39.51,39.58,140400.0,25.4825,25.5984,25.4438,25.4889,140400.0
2008-10-08 12:35:00,39.58,39.87,39.37,39.67,223800.0,25.4889,25.6757,25.3537,25.5469,223800.0
2008-10-08 12:40:00,39.66,40.0,39.66,39.79,212500.0,25.5404,25.7594,25.5404,25.6241,212500.0
2008-10-08 12:45:00,39.83,39.86,39.57,39.69,169000.0,25.6499,25.6692,25.4825,25.5597,169000.0
2008-10-08 12:50:00,39.68,39.92,39.64,39.79,233500.0,25.5533,25.7079,25.5275,25.6241,233500.0
2008-10-08 12:55:00,39.78,39.92,39.72,39.83,314200.0,25.6177,25.7079,25.5791,25.6499,314200.0
2008-10-08 13:00:00,39.83,40.3,39.82,40.3,297500.0,25.6499,25.9526,25.6435,25.9526,297500.0
2008-10-08 13:05:00,40.29,40.53,40.13,40.51,250200.0,25.9461,26.1007,25.8431,26.0878,250200.0
2008-10-08 13:10:00,40.5,40.55,40.23,40.5,391000.0,26.0814,26.1136,25.9075,26.0814,391000.0
2008-10-08 13:15:00,40.5,40.71,40.38,40.61,297300.0,26.0814,26.2166,26.0041,26.1522,297300.0
2008-10-08 13:20:00,40.65,40.71,40.41,40.55,230200.0,26.178,26.2166,26.0234,26.1136,230200.0
2008-10-08 13:25:00,40.55,40.63,40.09,40.15,296100.0,26.1136,26.1651,25.8173,25.856,296100.0
2008-10-08 13:30:00,40.15,40.34,39.94,40.33,282600.0,25.856,25.9783,25.7207,25.9719,282600.0
2008-10-08 13:35:00,40.33,40.86,40.32,40.68,374200.0,25.9719,26.3132,25.9655,26.1973,374200.0
2008-10-08 13:40:00,40.69,40.93,40.64,40.9,249700.0,26.2037,26.3583,26.1715,26.339,249700.0
2008-10-08 13:45:00,40.91,40.92,40.64,40.7,236800.0,26.3454,26.3518,26.1715,26.2102,236800.0
2008-10-08 13:50:00,40.71,40.91,40.7,40.83,260900.0,26.2166,26.3454,26.2102,26.2939,260900.0
2008-10-08 13:55:00,40.84,41.14,40.83,41.04,346900.0,26.3003,26.4935,26.2939,26.4291,346900.0
2008-10-08 14:00:00,41.02,41.24,40.86,41.19,298000.0,26.4162,26.5579,26.3132,26.5257,298000.0
2008-10-08 14:05:00,41.2,41.23,40.96,41.15,357100.0,26.5322,26.5515,26.3776,26.5,357100.0
2008-10-08 14:10:00,41.17,41.43,41.13,41.34,355400.0,26.5128,26.6803,26.4871,26.6223,355400.0
2008-10-08 14:15:00,41.34,41.47,41.15,41.46,398500.0,26.6223,26.706,26.5,26.6996,398500.0
2008-10-08 14:20:00,41.46,42.0,41.45,41.84,506200.0,26.6996,27.0473,26.6932,26.9443,506200.0
2008-10-08 14:25:00,41.85,42.07,41.71,41.77,346300.0,26.9507,27.0924,26.8606,26.8992,346300.0
2008-10-08 14:30:00,41.77,42.12,41.72,41.89,335200.0,26.8992,27.1246,26.867,26.9765,335200.0
2008-10-08 14:35:00,41.89,42.19,41.78,42.08,307700.0,26.9765,27.1697,26.9057,27.0989,307700.0
2008-10-08 14:40:00,42.08,42.17,41.48,41.65,341700.0,27.0989,27.1568,26.7125,26.822,341700.0
2008-10-08 14:45:00,41.65,42.01,41.62,41.88,219000.0,26.822,27.0538,26.8026,26.9701,219000.0
2008-10-08 14:50:00,41.89,42.29,41.88,42.23,475200.0,26.9765,27.2341,26.9701,27.1955,475200.0
2008-10-08 14:55:00,42.24,42.27,42.05,42.08,320000.0,27.2019,27.2212,27.0795,27.0989,320000.0
2008-10-08 15:00:00,42.08,42.17,41.76,41.98,433600.0,27.0989,27.1568,26.8928,27.0345,433600.0
2008-10-08 15:05:00,41.98,42.19,41.81,42.0,557800.0,27.0345,27.1697,26.925,27.0473,557800.0
2008-10-08 15:10:00,41.99,42.09,41.85,41.88,295400.0,27.0409,27.1053,26.9507,26.9701,295400.0
2008-10-08 15:15:00,41.88,42.54,41.76,42.54,328800.0,26.9701,27.3951,26.8928,27.3951,328800.0
2008-10-08 15:20:00,42.55,42.62,42.32,42.58,358400.0,27.4015,27.4466,27.2534,27.4209,358400.0
2008-10-08 15:25:00,42.57,42.77,42.45,42.54,393200.0,27.4144,27.5432,27.3371,27.3951,393200.0
2008-10-08 15:30:00,42.55,42.78,42.36,42.39,366900.0,27.4015,27.5497,27.2792,27.2985,366900.0
2008-10-08 15:35:00,42.41,42.46,41.26,41.27,527100.0,27.3114,27.3436,26.5708,26.5772,527100.0
2008-10-08 15:40:00,41.27,41.86,41.27,41.79,565300.0,26.5772,26.9572,26.5772,26.9121,565300.0
2008-10-08 15:45:00,41.79,41.88,41.07,41.18,458500.0,26.9121,26.9701,26.4484,26.5193,458500.0
2008-10-08 15:50:00,41.18,41.52,40.86,40.87,575500.0,26.5193,26.7382,26.3132,26.3196,575500.0
2008-10-08 15:55:00,40.85,41.33,40.85,41.16,980900.0,26.3068,26.6159,26.3068,26.5064,980900.0
2008-10-09 09:30:00,42.15,42.15,41.08,41.41,184300.0,27.1439,27.1439,26.4549,26.6674,184300.0
2008-10-09 09:35:00,41.41,41.59,40.49,40.74,285400.0,26.6674,26.7833,26.0749,26.2359,285400.0
2008-10-09 09:40:00,40.77,41.37,40.54,41.23,298300.0,26.2552,26.6416,26.1071,26.5515,298300.0
2008-10-09 09:45:00,41.24,41.39,40.9,40.97,299900.0,26.5579,26.6545,26.339,26.384,299900.0
2008-10-09 09:50:00,40.94,41.42,40.91,41.24,261500.0,26.3647,26.6738,26.3454,26.5579,261500.0
2008-10-09 09:55:00,41.24,41.25,40.79,40.85,196700.0,26.5579,26.5644,26.2681,26.3068,196700.0
2008-10-09 10:00:00,40.85,40.86,40.49,40.67,231200.0,26.3068,26.3132,26.0749,26.1908,231200.0
2008-10-09 10:05:00,40.68,41.03,40.66,40.97,225600.0,26.1973,26.4227,26.1844,26.384,225600.0
2008-10-09 10:10:00,40.97,41.01,40.77,40.85,237900.0,26.384,26.4098,26.2552,26.3068,237900.0
2008-10-09 10:15:00,40.86,41.19,40.78,41.14,171300.0,26.3132,26.5257,26.2617,26.4935,171300.0
2008-10-09 10:20:00,41.14,41.24,40.71,40.71,158800.0,26.4935,26.5579,26.2166,26.2166,158800.0
2008-10-09 10:25:00,40.71,40.75,40.42,40.54,158300.0,26.2166,26.2424,26.0299,26.1071,158300.0
2008-10-09 10:30:00,40.52,40.73,40.42,40.72,189100.0,26.0943,26.2295,26.0299,26.223,189100.0
2008-10-09 10:35:00,40.72,41.09,40.6,40.75,238900.0,26.223,26.4613,26.1458,26.2424,238900.0
2008-10-09 10:40:00,40.76,41.05,40.65,40.93,276100.0,26.2488,26.4356,26.178,26.3583,276100.0
2008-10-09 10:45:00,40.93,41.23,40.9,41.1,184300.0,26.3583,26.5515,26.339,26.4678,184300.0
2008-10-09 10:50:00,41.13,41.16,40.76,40.78,138600.0,26.4871,26.5064,26.2488,26.2617,138600.0
2008-10-09 10:55:00,40.8,40.92,40.52,40.72,197800.0,26.2746,26.3518,26.0943,26.223,197800.0
2008-10-09 11:00:00,40.72,40.88,40.59,40.6,121100.0,26.223,26.3261,26.1393,26.1458,121100.0
2008-10-09 11:05:00,40.6,41.02,40.42,40.99,182500.0,26.1458,26.4162,26.0299,26.3969,182500.0
2008-10-09 11:10:00,40.98,41.2,40.87,41.2,144400.0,26.3905,26.5322,26.3196,26.5322,144400.0
2008-10-09 11:15:00,41.19,41.42,41.16,41.42,162300.0,26.5257,26.6738,26.5064,26.6738,162300.0
2008-10-09 11:20:00,41.42,41.5,41.21,41.24,187000.0,26.6738,26.7254,26.5386,26.5579,187000.0
2008-10-09 11:25:00,41.24,41.49,41.06,41.49,135700.0,26.5579,26.7189,26.442,26.7189,135700.0
2008-10-09 11:30:00,41.48,41.59,41.23,41.47,268300.0,26.7125,26.7833,26.5515,26.706,268300.0
2008-10-09 11:35:00,41.47,42.14,41.47,41.75,298400.0,26.706,27.1375,26.706,26.8864,298400.0
2008-10-09 11:40:00,41.75,42.01,41.7,41.89,175800.0,26.8864,27.0538,26.8542,26.9765,175800.0
2008-10-09 11:45:00,41.89,42.34,41.88,42.13,170200.0,26.9765,27.2663,26.9701,27.1311,170200.0
2008-10-09 11:50:00,42.13,42.13,41.68,41.84,185200.0,27.1311,27.1311,26.8413,26.9443,185200.0
2008-10-09 11:55:00,41.83,41.9,41.55,41.57,116100.0,26.9379,26.9829,26.7576,26.7704,116100.0
2008-10-09 12:00:00,41.57,41.64,41.28,41.47,145100.0,26.7704,26.8155,26.5837,26.706,145100.0
2008-10-09 12:05:00,41.45,41.67,41.33,41.61,76900.0,26.6932,26.8348,26.6159,26.7962,76900.0
2008-10-09 12:10:00,41.6,41.75,41.51,41.57,82600.0,26.7898,26.8864,26.7318,26.7704,82600.0
2008-10-09 12:15:00,41.57,41.97,41.56,41.88,96400.0,26.7704,27.028,26.764,26.9701,96400.0
2008-10-09 12:20:00,41.87,41.98,41.77,41.95,103700.0,26.9636,27.0345,26.8992,27.0151,103700.0
2008-10-09 12:25:00,41.97,41.97,41.69,41.7,75500.0,27.028,27.028,26.8477,26.8542,75500.0
2008-10-09 12:30:00,41.7,41.77,41.56,41.66,100800.0,26.8542,26.8992,26.764,26.8284,100800.0
2008-10-09 12:35:00,41.67,41.74,41.5,41.5,75500.0,26.8348,26.8799,26.7254,26.7254,75500.0
2008-10-09 12:40:00,41.5,41.52,41.28,41.39,75800.0,26.7254,26.7382,26.5837,26.6545,75800.0
2008-10-09 12:45:00,41.4,41.45,41.16,41.21,111300.0,26.661,26.6932,26.5064,26.5386,111300.0
2008-10-09 12:50:00,41.2,41.36,41.16,41.19,148200.0,26.5322,26.6352,26.5064,26.5257,148200.0
2008-10-09 12:55:00,41.2,41.27,41.12,41.22,98500.0,26.5322,26.5772,26.4806,26.545,98500.0
2008-10-09 13:00:00,41.26,41.41,41.25,41.38,119100.0,26.5708,26.6674,26.5644,26.6481,119100.0
2008-10-09 13:05:00,41.37,41.43,41.27,41.4,85000.0,26.6416,26.6803,26.5772,26.661,85000.0
2008-10-09 13:10:00,41.4,41.71,41.4,41.62,118200.0,26.661,26.8606,26.661,26.8026,118200.0
2008-10-09 13:15:00,41.62,41.74,41.58,41.6,95800.0,26.8026,26.8799,26.7769,26.7898,95800.0
2008-10-09 13:20:00,41.58,41.6,41.38,41.47,76700.0,26.7769,26.7898,26.6481,26.706,76700.0
2008-10-09 13:25:00,41.47,41.95,41.36,41.72,131900.0,26.706,27.0151,26.6352,26.867,131900.0
2008-10-09 13:30:00,41.74,42.04,41.72,41.9,135000.0,26.8799,27.0731,26.867,26.9829,135000.0
2008-10-09 13:35:00,41.89,41.95,41.5,41.6,132200.0,26.9765,27.0151,26.7254,26.7898,132200.0
2008-10-09 13:40:00,41.58,41.82,41.56,41.7,118100.0,26.7769,26.9314,26.764,26.8542,118100.0
2008-10-09 13:45:00,41.7,41.76,41.47,41.54,108500.0,26.8542,26.8928,26.706,26.7511,108500.0
2008-10-09 13:50:00,41.53,41.6,41.4,41.49,87200.0,26.7447,26.7898,26.661,26.7189,87200.0
2008-10-09 13:55:00,41.49,41.65,41.49,41.58,104700.0,26.7189,26.822,26.7189,26.7769,104700.0
2008-10-09 14:00:00,41.58,41.74,41.56,41.6,101100.0,26.7769,26.8799,26.764,26.7898,101100.0
2008-10-09 14:05:00,41.59,41.66,41.47,41.65,90400.0,26.7833,26.8284,26.706,26.822,90400.0
2008-10-09 14:10:00,41.66,41.68,41.34,41.4,107000.0,26.8284,26.8413,26.6223,26.661,107000.0
2008-10-09 14:15:00,41.39,41.5,41.11,41.2,123200.0,26.6545,26.7254,26.4742,26.5322,123200.0
2008-10-09 14:20:00,41.19,41.4,41.05,41.34,138200.0,26.5257,26.661,26.4356,26.6223,138200.0
2008-10-09 14:25:00,41.34,41.42,41.24,41.26,95000.0,26.6223,26.6738,26.5579,26.5708,95000.0
2008-10-09 14:30:00,41.26,41.41,41.0,41.01,149300.0,26.5708,26.6674,26.4034,26.4098,149300.0
2008-10-09 14:35:00,41.01,41.2,41.01,41.14,86600.0,26.4098,26.5322,26.4098,26.4935,86600.0
2008-10-09 14:40:00,41.15,41.21,41.0,41.16,182400.0,26.5,26.5386,26.4034,26.5064,182400.0
2008-10-09 14:45:00,41.16,41.17,41.06,41.15,208500.0,26.5064,26.5128,26.442,26.5,208500.0
2008-10-09 14:50:00,41.13,41.14,40.94,41.05,227000.0,26.4871,26.4935,26.3647,26.4356,227000.0
2008-10-09 14:55:00,41.05,41.1,40.98,41.0,155900.0,26.4356,26.4678,26.3905,26.4034,155900.0
2008-10-09 15:00:00,41.0,41.01,40.48,40.63,306500.0,26.4034,26.4098,26.0685,26.1651,306500.0
2008-10-09 15:05:00,40.63,41.02,40.54,40.93,327300.0,26.1651,26.4162,26.1071,26.3583,327300.0
2008-10-09 15:10:00,40.92,40.96,40.4,40.43,246100.0,26.3518,26.3776,26.017,26.0363,246100.0
2008-10-09 15:15:00,40.43,40.64,40.15,40.18,320000.0,26.0363,26.1715,25.856,25.8753,320000.0
2008-10-09 15:20:00,40.17,40.19,39.78,40.0,414500.0,25.8689,25.8817,25.6177,25.7594,414500.0
2008-10-09 15:25:00,40.0,40.05,39.42,39.49,470100.0,25.7594,25.7916,25.3859,25.4309,470100.0
2008-10-09 15:30:00,39.49,39.82,39.44,39.7,412200.0,25.4309,25.6435,25.3987,25.5662,412200.0
2008-10-09 15:35:00,39.7,39.77,39.35,39.41,446700.0,25.5662,25.6113,25.3408,25.3794,446700.0
2008-10-09 15:40:00,39.42,39.44,38.35,38.37,589000.0,25.3859,25.3987,24.6968,24.7097,589000.0
2008-10-09 15:45:00,38.36,38.61,37.02,37.18,781700.0,24.7032,24.8642,23.8403,23.9433,781700.0
2008-10-09 15:50:00,37.19,38.17,37.18,38.13,917100.0,23.9498,24.5809,23.9433,24.5551,917100.0
2008-10-09 15:55:00,38.12,38.74,37.61,37.76,1260500.0,24.5487,24.948,24.2203,24.3169,1260500.0
2008-10-10 09:30:00,35.52,36.63,35.52,35.89,485800.0,22.8743,23.5892,22.8743,23.1126,485800.0
2008-10-10 09:35:00,35.82,35.95,35.0,35.95,712500.0,23.0675,23.1512,22.5395,23.1512,712500.0
2008-10-10 09:40:00,35.92,38.74,35.58,38.51,817400.0,23.1319,24.948,22.913,24.7998,817400.0
2008-10-10 09:45:00,38.51,38.61,37.66,37.71,916000.0,24.7998,24.8642,24.2525,24.2847,916000.0
2008-10-10 09:50:00,37.68,37.89,36.67,36.85,679200.0,24.2653,24.4006,23.6149,23.7308,679200.0
2008-10-10 09:55:00,36.86,37.3,36.39,36.7,454600.0,23.7373,24.0206,23.4346,23.6342,454600.0
2008-10-10 10:00:00,36.71,37.4,36.61,36.93,426400.0,23.6407,24.085,23.5763,23.7823,426400.0
2008-10-10 10:05:00,36.93,38.56,36.89,37.68,569400.0,23.7823,24.832,23.7566,24.2653,569400.0
2008-10-10 10:10:00,37.73,38.02,37.32,37.49,440100.0,24.2975,24.4843,24.0335,24.143,440100.0
2008-10-10 10:15:00,37.5,37.69,37.08,37.32,289600.0,24.1494,24.2718,23.8789,24.0335,289600.0
2008-10-10 10:20:00,37.33,38.18,37.32,37.85,465300.0,24.0399,24.5873,24.0335,24.3748,465300.0
2008-10-10 10:25:00,37.85,38.1,37.54,37.58,200800.0,24.3748,24.5358,24.1752,24.2009,200800.0
2008-10-10 10:30:00,37.59,37.75,37.07,37.08,241500.0,24.2074,24.3104,23.8725,23.8789,241500.0
2008-10-10 10:35:00,37.08,37.57,37.08,37.51,213100.0,23.8789,24.1945,23.8789,24.1559,213100.0
2008-10-10 10:40:00,37.51,37.52,36.89,37.35,283800.0,24.1559,24.1623,23.7566,24.0528,283800.0
2008-10-10 10:45:00,37.38,38.06,37.21,37.99,303600.0,24.0721,24.51,23.9627,24.465,303600.0
2008-10-10 10:50:00,37.96,38.11,37.57,37.8,201100.0,24.4456,24.5422,24.1945,24.3426,201100.0
2008-10-10 10:55:00,37.78,37.87,37.51,37.8,274600.0,24.3297,24.3877,24.1559,24.3426,274600.0
2008-10-10 11:00:00,37.82,37.99,37.23,37.27,302100.0,24.3555,24.465,23.9755,24.0013,302100.0
2008-10-10 11:05:00,37.25,37.51,36.39,36.55,372500.0,23.9884,24.1559,23.4346,23.5376,372500.0
2008-10-10 11:10:00,36.55,36.68,36.14,36.49,360200.0,23.5376,23.6213,23.2736,23.499,360200.0
2008-10-10 11:15:00,36.5,36.84,36.17,36.37,353500.0,23.5054,23.7244,23.2929,23.4217,353500.0
2008-10-10 11:20:00,36.37,36.59,36.18,36.4,144900.0,23.4217,23.5634,23.2994,23.441,144900.0
2008-10-10 11:25:00,36.4,36.5,36.15,36.3,183800.0,23.441,23.5054,23.28,23.3766,183800.0
2008-10-10 11:30:00,36.3,36.45,36.14,36.17,333100.0,23.3766,23.4732,23.2736,23.2929,333100.0
2008-10-10 11:35:00,36.19,36.36,36.16,36.3,266400.0,23.3058,23.4153,23.2865,23.3766,266400.0
2008-10-10 11:40:00,36.3,36.51,36.3,36.46,166100.0,23.3766,23.5119,23.3766,23.4797,166100.0
2008-10-10 11:45:00,36.44,36.7,36.42,36.52,255200.0,23.4668,23.6342,23.4539,23.5183,255200.0
2008-10-10 11:50:00,36.52,36.63,36.3,36.38,288200.0,23.5183,23.5892,23.3766,23.4282,288200.0
2008-10-10 11:55:00,36.38,36.48,36.02,36.16,258200.0,23.4282,23.4926,23.1963,23.2865,258200.0
2008-10-10 12:00:00,36.17,36.48,36.12,36.42,206800.0,23.2929,23.4926,23.2607,23.4539,206800.0
2008-10-10 12:05:00,36.45,36.7,36.36,36.55,179900.0,23.4732,23.6342,23.4153,23.5376,179900.0
2008-10-10 12:10:00,36.55,37.41,36.55,37.4,258000.0,23.5376,24.0915,23.5376,24.085,258000.0
2008-10-10 12:15:00,37.39,37.82,37.37,37.58,246600.0,24.0786,24.3555,24.0657,24.2009,246600.0
2008-10-10 12:20:00,37.57,37.81,37.37,37.38,204300.0,24.1945,24.3491,24.0657,24.0721,204300.0
2008-10-10 12:25:00,37.38,37.53,37.01,37.1,105900.0,24.0721,24.1687,23.8339,23.8918,105900.0
2008-10-10 12:30:00,37.1,37.23,36.91,37.0,241300.0,23.8918,23.9755,23.7695,23.8274,241300.0
2008-10-10 12:35:00,37.0,37.53,36.73,36.83,399300.0,23.8274,24.1687,23.6535,23.7179,399300.0
2008-10-10 12:40:00,36.81,37.6,36.78,37.47,225200.0,23.7051,24.2138,23.6857,24.1301,225200.0
2008-10-10 12:45:00,37.48,37.76,37.06,37.06,221300.0,24.1365,24.3169,23.8661,23.8661,221300.0
2008-10-10 12:50:00,37.06,37.52,37.03,37.36,110500.0,23.8661,24.1623,23.8467,24.0593,110500.0
2008-10-10 12:55:00,37.33,37.5,37.09,37.36,109300.0,24.0399,24.1494,23.8854,24.0593,109300.0
2008-10-10 13:00:00,37.41,37.42,36.97,37.12,94200.0,24.0915,24.0979,23.8081,23.9047,94200.0
2008-10-10 13:05:00,37.12,37.4,37.12,37.18,122300.0,23.9047,24.085,23.9047,23.9433,122300.0
2008-10-10 13:10:00,37.19,37.21,36.45,36.49,329700.0,23.9498,23.9627,23.4732,23.499,329700.0
2008-10-10 13:15:00,36.48,36.55,36.38,36.45,142900.0,23.4926,23.5376,23.4282,23.4732,142900.0
2008-10-10 13:20:00,36.45,36.75,36.34,36.53,113800.0,23.4732,23.6664,23.4024,23.5248,113800.0
2008-10-10 13:25:00,36.51,36.91,36.42,36.81,95100.0,23.5119,23.7695,23.4539,23.7051,95100.0
2008-10-10 13:30:00,36.83,36.84,36.55,36.69,83600.0,23.7179,23.7244,23.5376,23.6278,83600.0
2008-10-10 13:35:00,36.71,36.78,36.41,36.71,152600.0,23.6407,23.6857,23.4475,23.6407,152600.0
2008-10-10 13:40:00,36.72,36.73,36.29,36.3,95800.0,23.6471,23.6535,23.3702,23.3766,95800.0
2008-10-10 13:45:00,36.31,36.32,35.24,35.25,313600.0,23.3831,23.3895,22.694,22.7005,313600.0
2008-10-10 13:50:00,35.25,35.96,35.25,35.43,352400.0,22.7005,23.1577,22.7005,22.8164,352400.0
2008-10-10 13:55:00,35.43,36.0,35.37,35.95,273200.0,22.8164,23.1834,22.7777,23.1512,273200.0
2008-10-10 14:00:00,35.96,36.26,35.57,36.17,184200.0,23.1577,23.3509,22.9065,23.2929,184200.0
2008-10-10 14:05:00,36.2,36.77,36.04,36.75,254500.0,23.3122,23.6793,23.2092,23.6664,254500.0
2008-10-10 14:10:00,36.75,37.17,36.48,37.05,391700.0,23.6664,23.9369,23.4926,23.8596,391700.0
2008-10-10 14:15:00,37.05,37.2,36.49,36.52,291500.0,23.8596,23.9562,23.499,23.5183,291500.0
2008-10-10 14:20:00,36.5,36.91,36.13,36.15,181400.0,23.5054,23.7695,23.2672,23.28,181400.0
2008-10-10 14:25:00,36.17,36.44,36.0,36.13,197200.0,23.2929,23.4668,23.1834,23.2672,197200.0
2008-10-10 14:30:00,36.13,36.59,36.06,36.13,128100.0,23.2672,23.5634,23.2221,23.2672,128100.0
2008-10-10 14:35:00,36.1,36.41,35.9,36.4,147000.0,23.2478,23.4475,23.119,23.441,147000.0
2008-10-10 14:40:00,36.41,36.44,36.13,36.28,128100.0,23.4475,23.4668,23.2672,23.3638,128100.0
2008-10-10 14:45:00,36.28,36.81,36.22,36.4,152200.0,23.3638,23.7051,23.3251,23.441,152200.0
2008-10-10 14:50:00,36.4,36.46,36.0,36.08,176700.0,23.441,23.4797,23.1834,23.235,176700.0
2008-10-10 14:55:00,36.09,36.28,35.72,36.2,171600.0,23.2414,23.3638,23.0031,23.3122,171600.0
2008-10-10 15:00:00,36.2,36.61,36.11,36.44,257000.0,23.3122,23.5763,23.2543,23.4668,257000.0
2008-10-10 15:05:00,36.45,36.59,36.1,36.31,235200.0,23.4732,23.5634,23.2478,23.3831,235200.0
2008-10-10 15:10:00,36.31,37.46,36.29,36.86,439600.0,23.3831,24.1237,23.3702,23.7373,439600.0
2008-10-10 15:15:00,36.9,37.02,36.46,36.84,413200.0,23.763,23.8403,23.4797,23.7244,413200.0
2008-10-10 15:20:00,36.84,37.09,36.72,37.01,457900.0,23.7244,23.8854,23.6471,23.8339,457900.0
2008-10-10 15:25:00,37.03,37.71,36.98,37.45,354700.0,23.8467,24.2847,23.8145,24.1172,354700.0
2008-10-10 15:30:00,37.43,37.96,37.28,37.88,584800.0,24.1043,24.4456,24.0077,24.3941,584800.0
2008-10-10 15:35:00,37.86,38.6,37.85,38.39,617900.0,24.3813,24.8578,24.3748,24.7226,617900.0
2008-10-10 15:40:00,38.4,38.41,37.76,38.2,1055700.0,24.729,24.7354,24.3169,24.6002,1055700.0
2008-10-10 15:45:00,38.23,38.31,37.69,37.74,713500.0,24.6195,24.671,24.2718,24.304,713500.0
2008-10-10 15:50:00,37.75,37.8,36.73,36.74,500700.0,24.3104,24.3426,23.6535,23.66,500700.0
2008-10-10 15:55:00,36.74,37.1,36.42,37.01,687000.0,23.66,23.8918,23.4539,23.8339,687000.0
2008-10-13 09:30:00,39.46,39.46,38.41,38.91,692000.0,25.4116,25.4116,24.7354,25.0574,692000.0
2008-10-13 09:35:00,38.85,39.2,38.53,38.83,557800.0,25.0188,25.2442,24.8127,25.0059,557800.0
2008-10-13 09:40:00,38.83,38.92,38.18,38.4,418400.0,25.0059,25.0639,24.5873,24.729,418400.0
2008-10-13 09:45:00,38.4,38.75,38.32,38.66,264000.0,24.729,24.9544,24.6775,24.8964,264000.0
2008-10-13 09:50:00,38.68,38.75,38.19,38.3,260600.0,24.9093,24.9544,24.5938,24.6646,260600.0
2008-10-13 09:55:00,38.29,38.33,38.04,38.12,144300.0,24.6582,24.6839,24.4972,24.5487,144300.0
2008-10-13 10:00:00,38.12,38.29,38.0,38.11,159200.0,24.5487,24.6582,24.4714,24.5422,159200.0
2008-10-13 10:05:00,38.09,38.15,37.6,37.65,215400.0,24.5294,24.568,24.2138,24.246,215400.0
2008-10-13 10:10:00,37.65,38.07,37.5,38.05,306800.0,24.246,24.5165,24.1494,24.5036,306800.0
2008-10-13 10:15:00,38.06,38.17,37.92,38.07,196000.0,24.51,24.5809,24.4199,24.5165,196000.0
2008-10-13 10:20:00,38.07,38.2,37.87,37.91,132200.0,24.5165,24.6002,24.3877,24.4135,132200.0
2008-10-13 10:25:00,37.91,38.46,37.87,38.46,158000.0,24.4135,24.7676,24.3877,24.7676,158000.0
2008-10-13 10:30:00,38.45,38.51,38.37,38.38,116600.0,24.7612,24.7998,24.7097,24.7161,116600.0
2008-10-13 10:35:00,38.38,38.52,38.24,38.51,91700.0,24.7161,24.8063,24.626,24.7998,91700.0
2008-10-13 10:40:00,38.49,38.52,38.29,38.48,110500.0,24.787,24.8063,24.6582,24.7805,110500.0
2008-10-13 10:45:00,38.49,38.5,38.3,38.49,108500.0,24.787,24.7934,24.6646,24.787,108500.0
2008-10-13 10:50:00,38.5,38.76,38.42,38.66,110700.0,24.7934,24.9608,24.7419,24.8964,110700.0
2008-10-13 10:55:00,38.66,38.66,38.29,38.35,174100.0,24.8964,24.8964,24.6582,24.6968,174100.0
2008-10-13 11:00:00,38.33,38.51,38.26,38.38,63900.0,24.6839,24.7998,24.6388,24.7161,63900.0
2008-10-13 11:05:00,38.36,38.62,38.34,38.53,91200.0,24.7032,24.8707,24.6904,24.8127,91200.0
2008-10-13 11:10:00,38.53,38.61,38.46,38.51,70800.0,24.8127,24.8642,24.7676,24.7998,70800.0
2008-10-13 11:15:00,38.51,38.53,38.33,38.38,79600.0,24.7998,24.8127,24.6839,24.7161,79600.0
2008-10-13 11:20:00,38.37,38.42,38.31,38.35,97200.0,24.7097,24.7419,24.671,24.6968,97200.0
2008-10-13 11:25:00,38.35,38.43,38.32,38.4,74300.0,24.6968,24.7483,24.6775,24.729,74300.0
2008-10-13 11:30:00,38.38,38.46,38.35,38.46,145200.0,24.7161,24.7676,24.6968,24.7676,145200.0
2008-10-13 11:35:00,38.45,38.47,38.34,38.43,98100.0,24.7612,24.7741,24.6904,24.7483,98100.0
2008-10-13 11:40:00,38.43,38.52,38.4,38.5,84200.0,24.7483,24.8063,24.729,24.7934,84200.0
2008-10-13 11:45:00,38.49,38.55,38.34,38.35,94400.0,24.787,24.8256,24.6904,24.6968,94400.0
2008-10-13 11:50:00,38.38,38.43,38.3,38.32,87500.0,24.7161,24.7483,24.6646,24.6775,87500.0
2008-10-13 11:55:00,38.32,38.35,38.25,38.3,135900.0,24.6775,24.6968,24.6324,24.6646,135900.0
2008-10-13 12:00:00,38.31,38.33,38.19,38.25,102800.0,24.671,24.6839,24.5938,24.6324,102800.0
2008-10-13 12:05:00,38.25,38.47,38.21,38.47,93700.0,24.6324,24.7741,24.6066,24.7741,93700.0
2008-10-13 12:10:00,38.48,38.57,38.47,38.57,145000.0,24.7805,24.8385,24.7741,24.8385,145000.0
2008-10-13 12:15:00,38.57,38.72,38.56,38.62,195700.0,24.8385,24.9351,24.832,24.8707,195700.0
2008-10-13 12:20:00,38.62,38.82,38.61,38.81,144600.0,24.8707,24.9995,24.8642,24.993,144600.0
2008-10-13 12:25:00,38.8,39.07,38.8,38.99,141600.0,24.9866,25.1605,24.9866,25.109,141600.0
2008-10-13 12:30:00,38.98,39.08,38.94,39.05,130400.0,25.1025,25.1669,25.0768,25.1476,130400.0
2008-10-13 12:35:00,39.06,39.09,38.98,39.07,88800.0,25.154,25.1734,25.1025,25.1605,88800.0
2008-10-13 12:40:00,39.07,39.14,39.06,39.08,76700.0,25.1605,25.2056,25.154,25.1669,76700.0
2008-10-13 12:45:00,39.08,39.1,38.98,39.05,94500.0,25.1669,25.1798,25.1025,25.1476,94500.0
2008-10-13 12:50:00,39.06,39.1,39.0,39.01,145100.0,25.154,25.1798,25.1154,25.1218,145100.0
2008-10-13 12:55:00,39.0,39.07,38.98,39.0,95100.0,25.1154,25.1605,25.1025,25.1154,95100.0
2008-10-13 13:00:00,39.01,39.06,38.98,39.02,147300.0,25.1218,25.154,25.1025,25.1283,147300.0
2008-10-13 13:05:00,39.02,39.12,39.0,39.02,84800.0,25.1283,25.1927,25.1154,25.1283,84800.0
2008-10-13 13:10:00,39.02,39.09,39.02,39.05,25800.0,25.1283,25.1734,25.1283,25.1476,25800.0
2008-10-13 13:15:00,39.04,39.07,39.02,39.06,170200.0,25.1412,25.1605,25.1283,25.154,170200.0
2008-10-13 13:20:00,39.06,39.18,39.05,39.12,86300.0,25.154,25.2313,25.1476,25.1927,86300.0
2008-10-13 13:25:00,39.12,39.19,39.0,39.07,102900.0,25.1927,25.2378,25.1154,25.1605,102900.0
2008-10-13 13:30:00,39.06,39.42,39.05,39.25,382000.0,25.154,25.3859,25.1476,25.2764,382000.0
2008-10-13 13:35:00,39.25,39.27,39.15,39.15,65000.0,25.2764,25.2893,25.212,25.212,65000.0
2008-10-13 13:40:00,39.15,39.16,39.06,39.14,136200.0,25.212,25.2184,25.154,25.2056,136200.0
2008-10-13 13:45:00,39.14,39.24,39.1,39.11,122600.0,25.2056,25.27,25.1798,25.1862,122600.0
2008-10-13 13:50:00,39.1,39.11,39.06,39.07,77500.0,25.1798,25.1862,25.154,25.1605,77500.0
2008-10-13 13:55:00,39.07,39.15,39.03,39.04,176900.0,25.1605,25.212,25.1347,25.1412,176900.0
2008-10-13 14:00:00,39.05,39.17,39.05,39.09,165000.0,25.1476,25.2249,25.1476,25.1734,165000.0
2008-10-13 14:05:00,39.09,39.12,38.89,38.96,499800.0,25.1734,25.1927,25.0446,25.0896,499800.0
2008-10-13 14:10:00,38.96,39.07,38.93,38.99,112000.0,25.0896,25.1605,25.0703,25.109,112000.0
2008-10-13 14:15:00,38.99,38.99,38.91,38.96,65200.0,25.109,25.109,25.0574,25.0896,65200.0
2008-10-13 14:20:00,38.95,38.96,38.78,38.81,146500.0,25.0832,25.0896,24.9737,24.993,146500.0
2008-10-13 14:25:00,38.83,38.87,38.67,38.67,283500.0,25.0059,25.0317,24.9029,24.9029,283500.0
2008-10-13 14:30:00,38.68,38.82,38.67,38.76,89500.0,24.9093,24.9995,24.9029,24.9608,89500.0
2008-10-13 14:35:00,38.76,38.96,38.74,38.88,61400.0,24.9608,25.0896,24.948,25.0381,61400.0
2008-10-13 14:40:00,38.88,38.98,38.83,38.88,124600.0,25.0381,25.1025,25.0059,25.0381,124600.0
2008-10-13 14:45:00,38.86,38.91,38.79,38.89,174300.0,25.0252,25.0574,24.9802,25.0446,174300.0
2008-10-13 14:50:00,38.88,38.91,38.63,38.77,104600.0,25.0381,25.0574,24.8771,24.9673,104600.0
2008-10-13 14:55:00,38.77,39.05,38.75,38.98,94800.0,24.9673,25.1476,24.9544,25.1025,94800.0
2008-10-13 15:00:00,38.98,39.03,38.9,39.01,123400.0,25.1025,25.1347,25.051,25.1218,123400.0
2008-10-13 15:05:00,39.01,39.17,38.96,39.1,140100.0,25.1218,25.2249,25.0896,25.1798,140100.0
2008-10-13 15:10:00,39.09,39.16,38.97,39.02,145700.0,25.1734,25.2184,25.0961,25.1283,145700.0
2008-10-13 15:15:00,39.0,39.03,38.85,38.98,122200.0,25.1154,25.1347,25.0188,25.1025,122200.0
2008-10-13 15:20:00,38.97,39.21,38.97,39.15,383000.0,25.0961,25.2506,25.0961,25.212,383000.0
2008-10-13 15:25:00,39.17,39.24,39.1,39.13,256400.0,25.2249,25.27,25.1798,25.1991,256400.0
2008-10-13 15:30:00,39.14,39.27,39.09,39.18,288700.0,25.2056,25.2893,25.1734,25.2313,288700.0
2008-10-13 15:35:00,39.18,39.43,39.09,39.33,271300.0,25.2313,25.3923,25.1734,25.3279,271300.0
2008-10-13 15:40:00,39.35,39.71,39.33,39.71,485400.0,25.3408,25.5726,25.3279,25.5726,485400.0
2008-10-13 15:45:00,39.71,39.93,39.7,39.82,367800.0,25.5726,25.7143,25.5662,25.6435,367800.0
2008-10-13 15:50:00,39.82,40.1,39.81,40.06,593600.0,25.6435,25.8238,25.637,25.798,593600.0
2008-10-13 15:55:00,40.05,40.85,40.01,40.71,974100.0,25.7916,26.3068,25.7658,26.2166,974100.0
2008-10-14 09:30:00,42.28,42.68,41.51,41.66,389800.0,27.2277,27.4853,26.7318,26.8284,389800.0
2008-10-14 09:35:00,41.7,42.33,41.67,42.01,283400.0,26.8542,27.2599,26.8348,27.0538,283400.0
2008-10-14 09:40:00,42.0,42.04,41.74,41.94,431800.0,27.0473,27.0731,26.8799,27.0087,431800.0
2008-10-14 09:45:00,41.94,41.94,41.44,41.72,529900.0,27.0087,27.0087,26.6867,26.867,529900.0
2008-10-14 09:50:00,41.72,41.91,40.94,41.0,582900.0,26.867,26.9894,26.3647,26.4034,582900.0
2008-10-14 09:55:00,41.0,41.03,40.42,40.42,360400.0,26.4034,26.4227,26.0299,26.0299,360400.0
2008-10-14 10:00:00,40.4,41.21,40.4,41.07,358400.0,26.017,26.5386,26.017,26.4484,358400.0
2008-10-14 10:05:00,41.05,41.19,40.4,40.61,406100.0,26.4356,26.5257,26.017,26.1522,406100.0
2008-10-14 10:10:00,40.63,40.81,40.3,40.43,382500.0,26.1651,26.281,25.9526,26.0363,382500.0
2008-10-14 10:15:00,40.42,41.15,40.27,41.02,371000.0,26.0299,26.5,25.9333,26.4162,371000.0
2008-10-14 10:20:00,41.01,41.03,40.7,40.75,143000.0,26.4098,26.4227,26.2102,26.2424,143000.0
2008-10-14 10:25:00,40.75,40.8,40.5,40.71,135600.0,26.2424,26.2746,26.0814,26.2166,135600.0
2008-10-14 10:30:00,40.71,40.97,40.52,40.57,126300.0,26.2166,26.384,26.0943,26.1264,126300.0
2008-10-14 10:35:00,40.56,40.73,40.29,40.4,172500.0,26.12,26.2295,25.9461,26.017,172500.0
2008-10-14 10:40:00,40.41,40.48,39.9,40.01,168000.0,26.0234,26.0685,25.695,25.7658,168000.0
2008-10-14 10:45:00,39.99,40.46,39.8,40.4,209000.0,25.7529,26.0556,25.6306,26.017,209000.0
2008-10-14 10:50:00,40.39,40.54,40.2,40.34,140100.0,26.0105,26.1071,25.8882,25.9783,140100.0
2008-10-14 10:55:00,40.36,40.58,40.24,40.55,162000.0,25.9912,26.1329,25.9139,26.1136,162000.0
2008-10-14 11:00:00,40.55,40.68,40.18,40.33,153700.0,26.1136,26.1973,25.8753,25.9719,153700.0
2008-10-14 11:05:00,40.32,40.54,40.06,40.32,108400.0,25.9655,26.1071,25.798,25.9655,108400.0
2008-10-14 11:10:00,40.31,40.4,40.03,40.2,93300.0,25.959,26.017,25.7787,25.8882,93300.0
2008-10-14 11:15:00,40.22,40.58,40.17,40.56,72900.0,25.9011,26.1329,25.8689,26.12,72900.0
2008-10-14 11:20:00,40.53,40.54,40.29,40.35,104400.0,26.1007,26.1071,25.9461,25.9848,104400.0
2008-10-14 11:25:00,40.35,40.88,40.31,40.7,163800.0,25.9848,26.3261,25.959,26.2102,163800.0
2008-10-14 11:30:00,40.68,40.93,40.67,40.79,90700.0,26.1973,26.3583,26.1908,26.2681,90700.0
2008-10-14 11:35:00,40.8,40.97,40.67,40.84,106400.0,26.2746,26.384,26.1908,26.3003,106400.0
2008-10-14 11:40:00,40.84,40.84,40.67,40.71,118100.0,26.3003,26.3003,26.1908,26.2166,118100.0
2008-10-14 11:45:00,40.72,40.96,40.66,40.92,179300.0,26.223,26.3776,26.1844,26.3518,179300.0
2008-10-14 11:50:00,40.88,40.91,40.6,40.61,221500.0,26.3261,26.3454,26.1458,26.1522,221500.0
2008-10-14 11:55:00,40.61,40.71,40.6,40.6,43500.0,26.1522,26.2166,26.1458,26.1458,43500.0
2008-10-14 12:00:00,40.6,40.6,40.13,40.17,209500.0,26.1458,26.1458,25.8431,25.8689,209500.0
2008-10-14 12:05:00,40.19,40.33,40.19,40.27,82500.0,25.8817,25.9719,25.8817,25.9333,82500.0
2008-10-14 12:10:00,40.26,40.3,40.11,40.15,104200.0,25.9268,25.9526,25.8302,25.856,104200.0
2008-10-14 12:15:00,40.14,40.31,40.07,40.27,82900.0,25.8495,25.959,25.8045,25.9333,82900.0
2008-10-14 12:20:00,40.27,40.29,40.19,40.26,70600.0,25.9333,25.9461,25.8817,25.9268,70600.0
2008-10-14 12:25:00,40.25,40.38,40.23,40.36,143800.0,25.9204,26.0041,25.9075,25.9912,143800.0
2008-10-14 12:30:00,40.36,40.37,40.27,40.36,43200.0,25.9912,25.9977,25.9333,25.9912,43200.0
2008-10-14 12:35:00,40.38,40.51,40.33,40.4,92200.0,26.0041,26.0878,25.9719,26.017,92200.0
2008-10-14 12:40:00,40.41,40.46,40.36,40.36,22200.0,26.0234,26.0556,25.9912,25.9912,22200.0
2008-10-14 12:45:00,40.37,40.62,40.32,40.61,54800.0,25.9977,26.1586,25.9655,26.1522,54800.0
2008-10-14 12:50:00,40.62,40.69,40.4,40.41,47000.0,26.1586,26.2037,26.017,26.0234,47000.0
2008-10-14 12:55:00,40.44,40.54,40.42,40.43,52000.0,26.0427,26.1071,26.0299,26.0363,52000.0
2008-10-14 13:00:00,40.45,40.49,40.25,40.43,100100.0,26.0492,26.0749,25.9204,26.0363,100100.0
2008-10-14 13:05:00,40.4,40.47,40.21,40.28,62500.0,26.017,26.0621,25.8946,25.9397,62500.0
2008-10-14 13:10:00,40.29,40.3,40.11,40.25,62800.0,25.9461,25.9526,25.8302,25.9204,62800.0
2008-10-14 13:15:00,40.26,40.26,40.0,40.21,52400.0,25.9268,25.9268,25.7594,25.8946,52400.0
2008-10-14 13:20:00,40.23,40.25,40.11,40.11,42900.0,25.9075,25.9204,25.8302,25.8302,42900.0
2008-10-14 13:25:00,40.11,40.26,40.1,40.26,43400.0,25.8302,25.9268,25.8238,25.9268,43400.0
2008-10-14 13:30:00,40.27,40.49,40.22,40.38,48900.0,25.9333,26.0749,25.9011,26.0041,48900.0
2008-10-14 13:35:00,40.38,40.42,40.05,40.06,46000.0,26.0041,26.0299,25.7916,25.798,46000.0
2008-10-14 13:40:00,40.05,40.21,40.0,40.2,96100.0,25.7916,25.8946,25.7594,25.8882,96100.0
2008-10-14 13:45:00,40.2,40.33,40.15,40.2,60600.0,25.8882,25.9719,25.856,25.8882,60600.0
2008-10-14 13:50:00,40.23,40.31,40.15,40.15,99300.0,25.9075,25.959,25.856,25.856,99300.0
2008-10-14 13:55:00,40.15,40.15,40.02,40.06,323000.0,25.856,25.856,25.7723,25.798,323000.0
2008-10-14 14:00:00,40.05,40.17,39.99,40.03,177600.0,25.7916,25.8689,25.7529,25.7787,177600.0
2008-10-14 14:05:00,40.05,40.14,39.81,39.83,218400.0,25.7916,25.8495,25.637,25.6499,218400.0
2008-10-14 14:10:00,39.83,39.83,39.4,39.62,185300.0,25.6499,25.6499,25.373,25.5147,185300.0
2008-10-14 14:15:00,39.62,39.83,39.11,39.3,177900.0,25.5147,25.6499,25.1862,25.3086,177900.0
2008-10-14 14:20:00,39.29,39.51,39.2,39.38,195200.0,25.3021,25.4438,25.2442,25.3601,195200.0
2008-10-14 14:25:00,39.38,39.52,39.11,39.45,124200.0,25.3601,25.4503,25.1862,25.4052,124200.0
2008-10-14 14:30:00,39.46,39.58,39.1,39.25,138500.0,25.4116,25.4889,25.1798,25.2764,138500.0
2008-10-14 14:35:00,39.25,39.48,39.19,39.33,142100.0,25.2764,25.4245,25.2378,25.3279,142100.0
2008-10-14 14:40:00,39.32,39.41,38.96,38.99,128500.0,25.3215,25.3794,25.0896,25.109,128500.0
2008-10-14 14:45:00,38.96,39.08,38.87,39.0,271200.0,25.0896,25.1669,25.0317,25.1154,271200.0
2008-10-14 14:50:00,38.99,39.26,38.94,39.23,215800.0,25.109,25.2828,25.0768,25.2635,215800.0
2008-10-14 14:55:00,39.23,39.34,38.96,39.08,173800.0,25.2635,25.3343,25.0896,25.1669,173800.0
2008-10-14 15:00:00,39.1,39.3,39.01,39.16,157000.0,25.1798,25.3086,25.1218,25.2184,157000.0
2008-10-14 15:05:00,39.2,39.5,39.15,39.47,142000.0,25.2442,25.4374,25.212,25.4181,142000.0
2008-10-14 15:10:00,39.48,39.94,39.48,39.8,215000.0,25.4245,25.7207,25.4245,25.6306,215000.0
2008-10-14 15:15:00,39.78,39.84,39.41,39.6,177800.0,25.6177,25.6563,25.3794,25.5018,177800.0
2008-10-14 15:20:00,39.61,39.8,39.48,39.55,193700.0,25.5082,25.6306,25.4245,25.4696,193700.0
2008-10-14 15:25:00,39.53,39.95,39.52,39.95,262100.0,25.4567,25.7272,25.4503,25.7272,262100.0
2008-10-14 15:30:00,39.97,40.43,39.97,40.03,256900.0,25.7401,26.0363,25.7401,25.7787,256900.0
2008-10-14 15:35:00,40.07,40.21,39.63,39.69,194000.0,25.8045,25.8946,25.5211,25.5597,194000.0
2008-10-14 15:40:00,39.66,39.9,39.62,39.86,261400.0,25.5404,25.695,25.5147,25.6692,261400.0
2008-10-14 15:45:00,39.86,40.16,39.86,40.0,291100.0,25.6692,25.8624,25.6692,25.7594,291100.0
2008-10-14 15:50:00,39.98,40.0,39.76,39.82,384100.0,25.7465,25.7594,25.6048,25.6435,384100.0
2008-10-14 15:55:00,39.82,39.96,39.67,39.74,340100.0,25.6435,25.7336,25.5469,25.5919,340100.0
2008-10-15 09:30:00,38.99,39.05,38.19,38.73,307700.0,25.109,25.1476,24.5938,24.9415,307700.0
2008-10-15 09:35:00,38.74,38.85,38.11,38.46,396000.0,24.948,25.0188,24.5422,24.7676,396000.0
2008-10-15 09:40:00,38.46,38.47,38.1,38.27,246000.0,24.7676,24.7741,24.5358,24.6453,246000.0
2008-10-15 09:45:00,38.25,38.35,38.11,38.19,206000.0,24.6324,24.6968,24.5422,24.5938,206000.0
2008-10-15 09:50:00,38.19,38.6,38.12,38.35,210800.0,24.5938,24.8578,24.5487,24.6968,210800.0
2008-10-15 09:55:00,38.35,38.66,38.32,38.41,121300.0,24.6968,24.8964,24.6775,24.7354,121300.0
2008-10-15 10:00:00,38.4,38.45,38.09,38.3,137500.0,24.729,24.7612,24.5294,24.6646,137500.0
2008-10-15 10:05:00,38.3,38.32,37.91,38.0,137800.0,24.6646,24.6775,24.4135,24.4714,137800.0
2008-10-15 10:10:00,38.0,38.17,37.9,38.08,162800.0,24.4714,24.5809,24.407,24.5229,162800.0
2008-10-15 10:15:00,38.06,38.07,37.61,37.61,159500.0,24.51,24.5165,24.2203,24.2203,159500.0
2008-10-15 10:20:00,37.6,37.85,37.6,37.76,188800.0,24.2138,24.3748,24.2138,24.3169,188800.0
2008-10-15 10:25:00,37.75,37.76,37.53,37.67,149800.0,24.3104,24.3169,24.1687,24.2589,149800.0
2008-10-15 10:30:00,37.66,37.88,37.59,37.82,137900.0,24.2525,24.3941,24.2074,24.3555,137900.0
2008-10-15 10:35:00,37.83,37.98,37.57,37.68,184600.0,24.3619,24.4585,24.1945,24.2653,184600.0
2008-10-15 10:40:00,37.69,37.75,37.06,37.1,115100.0,24.2718,24.3104,23.8661,23.8918,115100.0
2008-10-15 10:45:00,37.13,37.28,37.07,37.19,193500.0,23.9111,24.0077,23.8725,23.9498,193500.0
2008-10-15 10:50:00,37.18,37.4,37.1,37.29,120200.0,23.9433,24.085,23.8918,24.0142,120200.0
2008-10-15 10:55:00,37.3,37.34,37.05,37.09,135500.0,24.0206,24.0464,23.8596,23.8854,135500.0
2008-10-15 11:00:00,37.1,37.17,37.0,37.17,121200.0,23.8918,23.9369,23.8274,23.9369,121200.0
2008-10-15 11:05:00,37.16,37.33,37.05,37.16,138900.0,23.9305,24.0399,23.8596,23.9305,138900.0
2008-10-15 11:10:00,37.17,37.24,37.03,37.05,111100.0,23.9369,23.982,23.8467,23.8596,111100.0
2008-10-15 11:15:00,37.06,37.34,37.06,37.31,98700.0,23.8661,24.0464,23.8661,24.0271,98700.0
2008-10-15 11:20:00,37.3,37.35,37.08,37.08,77500.0,24.0206,24.0528,23.8789,23.8789,77500.0
2008-10-15 11:25:00,37.11,37.33,37.03,37.27,122400.0,23.8983,24.0399,23.8467,24.0013,122400.0
2008-10-15 11:30:00,37.24,37.4,37.17,37.39,126400.0,23.982,24.085,23.9369,24.0786,126400.0
2008-10-15 11:35:00,37.39,37.53,37.37,37.44,97000.0,24.0786,24.1687,24.0657,24.1108,97000.0
2008-10-15 11:40:00,37.45,37.57,37.42,37.47,79500.0,24.1172,24.1945,24.0979,24.1301,79500.0
2008-10-15 11:45:00,37.48,37.48,37.32,37.42,74700.0,24.1365,24.1365,24.0335,24.0979,74700.0
2008-10-15 11:50:00,37.44,37.51,37.25,37.51,66400.0,24.1108,24.1559,23.9884,24.1559,66400.0
2008-10-15 11:55:00,37.52,37.58,37.23,37.25,87500.0,24.1623,24.2009,23.9755,23.9884,87500.0
2008-10-15 12:00:00,37.24,37.41,37.24,37.28,63900.0,23.982,24.0915,23.982,24.0077,63900.0
2008-10-15 12:05:00,37.28,37.32,37.15,37.24,153300.0,24.0077,24.0335,23.924,23.982,153300.0
2008-10-15 12:10:00,37.22,37.32,37.17,37.3,84200.0,23.9691,24.0335,23.9369,24.0206,84200.0
2008-10-15 12:15:00,37.3,37.3,37.01,37.23,158800.0,24.0206,24.0206,23.8339,23.9755,158800.0
2008-10-15 12:20:00,37.21,37.27,36.95,37.01,198400.0,23.9627,24.0013,23.7952,23.8339,198400.0
2008-10-15 12:25:00,37.02,37.12,36.92,37.08,142500.0,23.8403,23.9047,23.7759,23.8789,142500.0
2008-10-15 12:30:00,37.08,37.14,37.04,37.1,123900.0,23.8789,23.9176,23.8532,23.8918,123900.0
2008-10-15 12:35:00,37.11,37.27,37.05,37.26,110600.0,23.8983,24.0013,23.8596,23.9949,110600.0
2008-10-15 12:40:00,37.27,37.49,37.27,37.33,72100.0,24.0013,24.143,24.0013,24.0399,72100.0
2008-10-15 12:45:00,37.31,37.48,37.27,37.45,49800.0,24.0271,24.1365,24.0013,24.1172,49800.0
2008-10-15 12:50:00,37.45,37.58,37.35,37.54,43400.0,24.1172,24.2009,24.0528,24.1752,43400.0
2008-10-15 12:55:00,37.56,37.62,37.34,37.35,50700.0,24.1881,24.2267,24.0464,24.0528,50700.0
2008-10-15 13:00:00,37.37,37.39,37.21,37.28,74400.0,24.0657,24.0786,23.9627,24.0077,74400.0
2008-10-15 13:05:00,37.29,37.35,37.2,37.32,42700.0,24.0142,24.0528,23.9562,24.0335,42700.0
2008-10-15 13:10:00,37.34,37.42,37.21,37.24,40100.0,24.0464,24.0979,23.9627,23.982,40100.0
2008-10-15 13:15:00,37.2,37.26,37.05,37.1,94900.0,23.9562,23.9949,23.8596,23.8918,94900.0
2008-10-15 13:20:00,37.11,37.31,36.97,36.98,70600.0,23.8983,24.0271,23.8081,23.8145,70600.0
2008-10-15 13:25:00,36.98,37.21,36.98,37.08,81600.0,23.8145,23.9627,23.8145,23.8789,81600.0
2008-10-15 13:30:00,37.11,37.13,36.85,36.9,118100.0,23.8983,23.9111,23.7308,23.763,118100.0
2008-10-15 13:35:00,36.9,36.94,36.66,36.74,196000.0,23.763,23.7888,23.6085,23.66,196000.0
2008-10-15 13:40:00,36.73,36.77,36.66,36.74,214000.0,23.6535,23.6793,23.6085,23.66,214000.0
2008-10-15 13:45:00,36.75,36.8,36.66,36.76,79400.0,23.6664,23.6986,23.6085,23.6729,79400.0
2008-10-15 13:50:00,36.74,36.85,36.55,36.81,87800.0,23.66,23.7308,23.5376,23.7051,87800.0
2008-10-15 13:55:00,36.81,36.81,36.6,36.68,84200.0,23.7051,23.7051,23.5698,23.6213,84200.0
2008-10-15 14:00:00,36.69,36.72,36.56,36.59,140700.0,23.6278,23.6471,23.5441,23.5634,140700.0
2008-10-15 14:05:00,36.59,36.64,36.48,36.63,165200.0,23.5634,23.5956,23.4926,23.5892,165200.0
2008-10-15 14:10:00,36.61,36.61,36.38,36.41,144700.0,23.5763,23.5763,23.4282,23.4475,144700.0
2008-10-15 14:15:00,36.41,36.51,36.29,36.4,80300.0,23.4475,23.5119,23.3702,23.441,80300.0
2008-10-15 14:20:00,36.43,36.73,36.42,36.73,112400.0,23.4604,23.6535,23.4539,23.6535,112400.0
2008-10-15 14:25:00,36.73,36.83,36.65,36.8,107900.0,23.6535,23.7179,23.602,23.6986,107900.0
2008-10-15 14:30:00,36.81,36.93,36.73,36.87,105700.0,23.7051,23.7823,23.6535,23.7437,105700.0
2008-10-15 14:35:00,36.87,36.88,36.69,36.78,82000.0,23.7437,23.7501,23.6278,23.6857,82000.0
2008-10-15 14:40:00,36.79,37.2,36.78,37.05,98500.0,23.6922,23.9562,23.6857,23.8596,98500.0
2008-10-15 14:45:00,37.04,37.26,36.98,37.24,116300.0,23.8532,23.9949,23.8145,23.982,116300.0
2008-10-15 14:50:00,37.23,37.25,37.11,37.19,107600.0,23.9755,23.9884,23.8983,23.9498,107600.0
2008-10-15 14:55:00,37.19,37.28,36.99,36.99,136200.0,23.9498,24.0077,23.821,23.821,136200.0
2008-10-15 15:00:00,36.99,37.31,36.85,37.24,243800.0,23.821,24.0271,23.7308,23.982,243800.0
2008-10-15 15:05:00,37.25,37.38,37.11,37.31,246600.0,23.9884,24.0721,23.8983,24.0271,246600.0
2008-10-15 15:10:00,37.31,37.33,37.02,37.04,202200.0,24.0271,24.0399,23.8403,23.8532,202200.0
2008-10-15 15:15:00,37.01,37.26,36.94,37.02,260400.0,23.8339,23.9949,23.7888,23.8403,260400.0
2008-10-15 15:20:00,37.02,37.29,36.94,37.24,333100.0,23.8403,24.0142,23.7888,23.982,333100.0
2008-10-15 15:25:00,37.24,37.24,36.59,36.73,320700.0,23.982,23.982,23.5634,23.6535,320700.0
2008-10-15 15:30:00,36.75,36.81,36.36,36.38,364400.0,23.6664,23.7051,23.4153,23.4282,364400.0
2008-10-15 15:35:00,36.38,36.58,36.21,36.37,367000.0,23.4282,23.557,23.3187,23.4217,367000.0
2008-10-15 15:40:00,36.37,36.46,36.15,36.2,572700.0,23.4217,23.4797,23.28,23.3122,572700.0
2008-10-15 15:45:00,36.19,36.2,35.9,35.95,430300.0,23.3058,23.3122,23.119,23.1512,430300.0
2008-10-15 15:50:00,35.95,35.97,35.52,35.53,664800.0,23.1512,23.1641,22.8743,22.8808,664800.0
2008-10-15 15:55:00,35.54,35.78,35.35,35.55,1174000.0,22.8872,23.0418,22.7649,22.8936,1174000.0
2008-10-16 09:30:00,36.8,37.13,35.34,35.4,317500.0,23.6986,23.9111,22.7584,22.797,317500.0
2008-10-16 09:35:00,35.41,35.54,34.96,35.48,444000.0,22.8035,22.8872,22.5137,22.8486,444000.0
2008-10-16 09:40:00,35.49,36.1,35.44,35.93,335900.0,22.855,23.2478,22.8228,23.1384,335900.0
2008-10-16 09:45:00,35.94,36.56,35.83,36.12,388500.0,23.1448,23.5441,23.074,23.2607,388500.0
2008-10-16 09:50:00,36.14,36.37,35.9,35.92,235900.0,23.2736,23.4217,23.119,23.1319,235900.0
2008-10-16 09:55:00,35.92,35.93,35.51,35.81,222800.0,23.1319,23.1384,22.8679,23.0611,222800.0
2008-10-16 10:00:00,35.82,35.92,35.29,35.51,309100.0,23.0675,23.1319,22.7262,22.8679,309100.0
2008-10-16 10:05:00,35.5,36.06,35.5,35.72,234500.0,22.8614,23.2221,22.8614,23.0031,234500.0
2008-10-16 10:10:00,35.72,35.78,34.94,35.11,339000.0,23.0031,23.0418,22.5008,22.6103,339000.0
2008-10-16 10:15:00,35.1,35.41,34.98,35.05,314600.0,22.6039,22.8035,22.5266,22.5717,314600.0
2008-10-16 10:20:00,35.02,35.55,35.02,35.2,215800.0,22.5523,22.8936,22.5523,22.6683,215800.0
2008-10-16 10:25:00,35.21,35.4,34.92,34.94,184800.0,22.6747,22.797,22.4879,22.5008,184800.0
2008-10-16 10:30:00,34.92,34.98,34.5,34.86,233500.0,22.4879,22.5266,22.2175,22.4493,233500.0
2008-10-16 10:35:00,34.86,34.91,34.38,34.64,180800.0,22.4493,22.4815,22.1402,22.3076,180800.0
2008-10-16 10:40:00,34.63,34.91,34.49,34.75,232800.0,22.3012,22.4815,22.211,22.3785,232800.0
2008-10-16 10:45:00,34.75,35.1,34.55,35.03,258000.0,22.3785,22.6039,22.2497,22.5588,258000.0
2008-10-16 10:50:00,35.05,35.18,34.8,34.85,186200.0,22.5717,22.6554,22.4107,22.4429,186200.0
2008-10-16 10:55:00,34.85,35.03,34.54,34.63,445200.0,22.4429,22.5588,22.2432,22.3012,445200.0
2008-10-16 11:00:00,34.64,34.73,34.26,34.49,209000.0,22.3076,22.3656,22.0629,22.211,209000.0
2008-10-16 11:05:00,34.49,34.5,34.15,34.28,184400.0,22.211,22.2175,21.9921,22.0758,184400.0
2008-10-16 11:10:00,34.29,34.52,33.96,34.11,281200.0,22.0822,22.2303,21.8697,21.9663,281200.0
2008-10-16 11:15:00,34.11,34.63,34.06,34.6,274800.0,21.9663,22.3012,21.9341,22.2819,274800.0
2008-10-16 11:20:00,34.6,35.01,34.52,34.96,151200.0,22.2819,22.5459,22.2303,22.5137,151200.0
2008-10-16 11:25:00,34.97,35.16,34.82,34.86,220700.0,22.5201,22.6425,22.4235,22.4493,220700.0
2008-10-16 11:30:00,34.8,35.44,34.8,35.22,161800.0,22.4107,22.8228,22.4107,22.6811,161800.0
2008-10-16 11:35:00,35.25,35.7,35.19,35.6,205100.0,22.7005,22.9902,22.6618,22.9258,205100.0
2008-10-16 11:40:00,35.62,35.75,35.33,35.74,250300.0,22.9387,23.0224,22.752,23.016,250300.0
2008-10-16 11:45:00,35.74,35.83,35.4,35.49,242700.0,23.016,23.074,22.797,22.855,242700.0
2008-10-16 11:50:00,35.48,36.3,35.27,36.2,307400.0,22.8486,23.3766,22.7133,23.3122,307400.0
2008-10-16 11:55:00,36.14,36.2,35.86,36.08,217300.0,23.2736,23.3122,23.0933,23.235,217300.0
2008-10-16 12:00:00,36.07,36.47,35.96,36.17,223100.0,23.2285,23.4861,23.1577,23.2929,223100.0
2008-10-16 12:05:00,36.18,36.2,35.86,36.14,116700.0,23.2994,23.3122,23.0933,23.2736,116700.0
2008-10-16 12:10:00,36.14,37.13,36.08,37.09,256100.0,23.2736,23.9111,23.235,23.8854,256100.0
2008-10-16 12:15:00,37.11,37.43,36.93,37.06,305200.0,23.8983,24.1043,23.7823,23.8661,305200.0
2008-10-16 12:20:00,37.07,38.05,37.05,37.73,360700.0,23.8725,24.5036,23.8596,24.2975,360700.0
2008-10-16 12:25:00,37.73,37.8,36.62,36.62,311400.0,24.2975,24.3426,23.5827,23.5827,311400.0
2008-10-16 12:30:00,36.61,36.75,36.14,36.28,342200.0,23.5763,23.6664,23.2736,23.3638,342200.0
2008-10-16 12:35:00,36.29,36.62,36.29,36.52,175800.0,23.3702,23.5827,23.3702,23.5183,175800.0
2008-10-16 12:40:00,36.52,36.68,36.02,36.21,121100.0,23.5183,23.6213,23.1963,23.3187,121100.0
2008-10-16 12:45:00,36.22,36.57,36.15,36.41,118400.0,23.3251,23.5505,23.28,23.4475,118400.0
2008-10-16 12:50:00,36.42,36.57,36.21,36.55,119800.0,23.4539,23.5505,23.3187,23.5376,119800.0
2008-10-16 12:55:00,36.59,36.66,36.13,36.42,149800.0,23.5634,23.6085,23.2672,23.4539,149800.0
2008-10-16 13:00:00,36.42,36.68,36.26,36.51,175900.0,23.4539,23.6213,23.3509,23.5119,175900.0
2008-10-16 13:05:00,36.52,36.59,36.02,36.11,132400.0,23.5183,23.5634,23.1963,23.2543,132400.0
2008-10-16 13:10:00,36.1,36.59,36.06,36.5,230100.0,23.2478,23.5634,23.2221,23.5054,230100.0
2008-10-16 13:15:00,36.5,36.67,36.45,36.49,154000.0,23.5054,23.6149,23.4732,23.499,154000.0
2008-10-16 13:20:00,36.48,36.63,36.43,36.47,193000.0,23.4926,23.5892,23.4604,23.4861,193000.0
2008-10-16 13:25:00,36.47,36.67,36.41,36.51,228800.0,23.4861,23.6149,23.4475,23.5119,228800.0
2008-10-16 13:30:00,36.5,36.58,36.34,36.49,151100.0,23.5054,23.557,23.4024,23.499,151100.0
2008-10-16 13:35:00,36.48,36.56,36.12,36.21,169200.0,23.4926,23.5441,23.2607,23.3187,169200.0
2008-10-16 13:40:00,36.21,36.34,36.15,36.34,323500.0,23.3187,23.4024,23.28,23.4024,323500.0
2008-10-16 13:45:00,36.35,36.57,36.3,36.46,375200.0,23.4088,23.5505,23.3766,23.4797,375200.0
2008-10-16 13:50:00,36.46,36.71,36.42,36.66,281400.0,23.4797,23.6407,23.4539,23.6085,281400.0
2008-10-16 13:55:00,36.67,37.23,36.67,37.11,457800.0,23.6149,23.9755,23.6149,23.8983,457800.0
2008-10-16 14:00:00,37.12,37.2,36.81,36.81,113000.0,23.9047,23.9562,23.7051,23.7051,113000.0
2008-10-16 14:05:00,36.81,36.97,36.69,36.8,155800.0,23.7051,23.8081,23.6278,23.6986,155800.0
2008-10-16 14:10:00,36.77,36.97,36.76,36.95,159200.0,23.6793,23.8081,23.6729,23.7952,159200.0
2008-10-16 14:15:00,36.95,37.5,36.9,37.44,293100.0,23.7952,24.1494,23.763,24.1108,293100.0
2008-10-16 14:20:00,37.44,37.45,37.18,37.18,120900.0,24.1108,24.1172,23.9433,23.9433,120900.0
2008-10-16 14:25:00,37.21,37.26,36.89,37.16,78600.0,23.9627,23.9949,23.7566,23.9305,78600.0
2008-10-16 14:30:00,37.17,37.54,37.15,37.53,265500.0,23.9369,24.1752,23.924,24.1687,265500.0
2008-10-16 14:35:00,37.53,37.57,37.23,37.53,258000.0,24.1687,24.1945,23.9755,24.1687,258000.0
2008-10-16 14:40:00,37.54,37.62,37.38,37.59,183300.0,24.1752,24.2267,24.0721,24.2074,183300.0
2008-10-16 14:45:00,37.59,37.85,37.53,37.83,381700.0,24.2074,24.3748,24.1687,24.3619,381700.0
2008-10-16 14:50:00,37.82,38.02,37.78,37.85,455000.0,24.3555,24.4843,24.3297,24.3748,455000.0
2008-10-16 14:55:00,37.85,37.88,37.55,37.66,382100.0,24.3748,24.3941,24.1816,24.2525,382100.0
2008-10-16 15:00:00,37.66,37.83,37.5,37.64,383700.0,24.2525,24.3619,24.1494,24.2396,383700.0
2008-10-16 15:05:00,37.67,38.05,37.59,38.04,260500.0,24.2589,24.5036,24.2074,24.4972,260500.0
2008-10-16 15:10:00,38.04,38.23,37.9,38.05,475100.0,24.4972,24.6195,24.407,24.5036,475100.0
2008-10-16 15:15:00,38.03,38.12,37.8,37.99,352600.0,24.4907,24.5487,24.3426,24.465,352600.0
2008-10-16 15:20:00,37.98,38.02,37.66,37.78,286000.0,24.4585,24.4843,24.2525,24.3297,286000.0
2008-10-16 15:25:00,37.82,37.9,37.64,37.87,367100.0,24.3555,24.407,24.2396,24.3877,367100.0
2008-10-16 15:30:00,37.87,38.0,37.41,37.44,459400.0,24.3877,24.4714,24.0915,24.1108,459400.0
2008-10-16 15:35:00,37.45,37.64,37.18,37.49,372400.0,24.1172,24.2396,23.9433,24.143,372400.0
2008-10-16 15:40:00,37.48,37.85,37.38,37.57,848700.0,24.1365,24.3748,24.0721,24.1945,848700.0
2008-10-16 15:45:00,37.57,37.99,37.5,37.96,434000.0,24.1945,24.465,24.1494,24.4456,434000.0
2008-10-16 15:50:00,37.97,37.97,37.59,37.72,506900.0,24.4521,24.4521,24.2074,24.2911,506900.0
2008-10-16 15:55:00,37.72,38.04,37.7,37.93,860700.0,24.2911,24.4972,24.2782,24.4263,860700.0
2008-10-17 09:30:00,36.93,37.21,36.53,37.14,838800.0,23.7823,23.9627,23.5248,23.9176,838800.0
2008-10-17 09:35:00,37.15,37.49,36.84,36.89,244800.0,23.924,24.143,23.7244,23.7566,244800.0
2008-10-17 09:40:00,36.97,37.46,36.93,37.3,166900.0,23.8081,24.1237,23.7823,24.0206,166900.0
2008-10-17 09:45:00,37.3,37.48,37.0,37.3,273300.0,24.0206,24.1365,23.8274,24.0206,273300.0
2008-10-17 09:50:00,37.3,37.48,37.19,37.4,340300.0,24.0206,24.1365,23.9498,24.085,340300.0
2008-10-17 09:55:00,37.4,37.88,37.23,37.88,509800.0,24.085,24.3941,23.9755,24.3941,509800.0
2008-10-17 10:00:00,37.86,38.02,37.63,37.88,250500.0,24.3813,24.4843,24.2331,24.3941,250500.0
2008-10-17 10:05:00,37.86,37.97,37.43,37.46,217500.0,24.3813,24.4521,24.1043,24.1237,217500.0
2008-10-17 10:10:00,37.45,37.69,37.32,37.57,194300.0,24.1172,24.2718,24.0335,24.1945,194300.0
2008-10-17 10:15:00,37.56,37.72,37.51,37.64,114300.0,24.1881,24.2911,24.1559,24.2396,114300.0
2008-10-17 10:20:00,37.63,37.75,37.45,37.5,117800.0,24.2331,24.3104,24.1172,24.1494,117800.0
2008-10-17 10:25:00,37.53,37.62,37.26,37.45,133000.0,24.1687,24.2267,23.9949,24.1172,133000.0
2008-10-17 10:30:00,37.45,37.46,37.09,37.17,111400.0,24.1172,24.1237,23.8854,23.9369,111400.0
2008-10-17 10:35:00,37.18,37.56,37.17,37.49,106900.0,23.9433,24.1881,23.9369,24.143,106900.0
2008-10-17 10:40:00,37.48,37.64,37.4,37.58,86500.0,24.1365,24.2396,24.085,24.2009,86500.0
2008-10-17 10:45:00,37.59,37.92,37.59,37.91,114500.0,24.2074,24.4199,24.2074,24.4135,114500.0
2008-10-17 10:50:00,37.89,38.1,37.86,38.02,255500.0,24.4006,24.5358,24.3813,24.4843,255500.0
2008-10-17 10:55:00,38.0,38.16,37.85,37.95,129800.0,24.4714,24.5744,24.3748,24.4392,129800.0
2008-10-17 11:00:00,37.94,38.12,37.94,38.12,96300.0,24.4328,24.5487,24.4328,24.5487,96300.0
2008-10-17 11:05:00,38.11,38.36,38.1,38.32,140900.0,24.5422,24.7032,24.5358,24.6775,140900.0
2008-10-17 11:10:00,38.32,38.51,38.24,38.5,162200.0,24.6775,24.7998,24.626,24.7934,162200.0
2008-10-17 11:15:00,38.5,38.54,38.32,38.38,114400.0,24.7934,24.8192,24.6775,24.7161,114400.0
2008-10-17 11:20:00,38.37,38.42,38.18,38.24,106200.0,24.7097,24.7419,24.5873,24.626,106200.0
2008-10-17 11:25:00,38.25,38.31,37.97,38.15,122000.0,24.6324,24.671,24.4521,24.568,122000.0
2008-10-17 11:30:00,38.11,38.25,38.06,38.17,62800.0,24.5422,24.6324,24.51,24.5809,62800.0
2008-10-17 11:35:00,38.17,38.17,37.72,37.83,72200.0,24.5809,24.5809,24.2911,24.3619,72200.0
2008-10-17 11:40:00,37.82,38.11,37.81,37.96,74200.0,24.3555,24.5422,24.3491,24.4456,74200.0
2008-10-17 11:45:00,37.96,38.03,37.74,37.85,43600.0,24.4456,24.4907,24.304,24.3748,43600.0
2008-10-17 11:50:00,37.88,37.96,37.75,37.82,37900.0,24.3941,24.4456,24.3104,24.3555,37900.0
2008-10-17 11:55:00,37.82,37.88,37.73,37.74,37600.0,24.3555,24.3941,24.2975,24.304,37600.0
2008-10-17 12:00:00,37.72,37.86,37.68,37.72,41000.0,24.2911,24.3813,24.2653,24.2911,41000.0
2008-10-17 12:05:00,37.71,37.72,37.6,37.68,38200.0,24.2847,24.2911,24.2138,24.2653,38200.0
2008-10-17 12:10:00,37.69,37.88,37.69,37.79,50200.0,24.2718,24.3941,24.2718,24.3362,50200.0
2008-10-17 12:15:00,37.79,37.79,37.68,37.76,78500.0,24.3362,24.3362,24.2653,24.3169,78500.0
2008-10-17 12:20:00,37.77,38.05,37.77,37.95,64900.0,24.3233,24.5036,24.3233,24.4392,64900.0
2008-10-17 12:25:00,37.93,37.97,37.79,37.91,49600.0,24.4263,24.4521,24.3362,24.4135,49600.0
2008-10-17 12:30:00,37.91,37.99,37.85,37.85,77700.0,24.4135,24.465,24.3748,24.3748,77700.0
2008-10-17 12:35:00,37.85,38.01,37.85,37.99,50600.0,24.3748,24.4778,24.3748,24.465,50600.0
2008-10-17 12:40:00,37.98,38.09,37.98,38.08,91500.0,24.4585,24.5294,24.4585,24.5229,91500.0
2008-10-17 12:45:00,38.08,38.26,37.95,38.26,110700.0,24.5229,24.6388,24.4392,24.6388,110700.0
2008-10-17 12:50:00,38.26,38.38,38.18,38.35,148100.0,24.6388,24.7161,24.5873,24.6968,148100.0
2008-10-17 12:55:00,38.35,38.65,38.35,38.63,188800.0,24.6968,24.89,24.6968,24.8771,188800.0
2008-10-17 13:00:00,38.62,38.98,38.62,38.94,253400.0,24.8707,25.1025,24.8707,25.0768,253400.0
2008-10-17 13:05:00,38.92,38.95,38.7,38.75,90500.0,25.0639,25.0832,24.9222,24.9544,90500.0
2008-10-17 13:10:00,38.74,38.95,38.69,38.88,132600.0,24.948,25.0832,24.9158,25.0381,132600.0
2008-10-17 13:15:00,38.9,38.9,38.68,38.85,131500.0,25.051,25.051,24.9093,25.0188,131500.0
2008-10-17 13:20:00,38.84,39.33,38.75,39.28,268800.0,25.0124,25.3279,24.9544,25.2957,268800.0
2008-10-17 13:25:00,39.3,39.38,39.15,39.29,124100.0,25.3086,25.3601,25.212,25.3021,124100.0
2008-10-17 13:30:00,39.3,39.53,39.3,39.4,187000.0,25.3086,25.4567,25.3086,25.373,187000.0
2008-10-17 13:35:00,39.39,39.69,39.35,39.61,229500.0,25.3665,25.5597,25.3408,25.5082,229500.0
2008-10-17 13:40:00,39.61,39.85,39.55,39.55,173900.0,25.5082,25.6628,25.4696,25.4696,173900.0
2008-10-17 13:45:00,39.57,39.68,39.37,39.52,143800.0,25.4825,25.5533,25.3537,25.4503,143800.0
2008-10-17 13:50:00,39.51,39.58,39.37,39.4,200700.0,25.4438,25.4889,25.3537,25.373,200700.0
2008-10-17 13:55:00,39.39,39.58,39.35,39.45,156500.0,25.3665,25.4889,25.3408,25.4052,156500.0
2008-10-17 14:00:00,39.45,39.7,39.45,39.58,121500.0,25.4052,25.5662,25.4052,25.4889,121500.0
2008-10-17 14:05:00,39.58,39.77,39.39,39.43,200500.0,25.4889,25.6113,25.3665,25.3923,200500.0
2008-10-17 14:10:00,39.41,39.56,39.36,39.47,308700.0,25.3794,25.476,25.3472,25.4181,308700.0
2008-10-17 14:15:00,39.46,39.64,39.41,39.5,159300.0,25.4116,25.5275,25.3794,25.4374,159300.0
2008-10-17 14:20:00,39.51,39.54,39.4,39.45,234500.0,25.4438,25.4631,25.373,25.4052,234500.0
2008-10-17 14:25:00,39.46,39.55,39.4,39.44,107700.0,25.4116,25.4696,25.373,25.3987,107700.0
2008-10-17 14:30:00,39.44,39.64,39.4,39.46,171000.0,25.3987,25.5275,25.373,25.4116,171000.0
2008-10-17 14:35:00,39.48,39.61,39.02,39.04,107400.0,25.4245,25.5082,25.1283,25.1412,107400.0
2008-10-17 14:40:00,39.03,39.25,38.79,39.2,137700.0,25.1347,25.2764,24.9802,25.2442,137700.0
2008-10-17 14:45:00,39.17,39.39,39.03,39.29,170300.0,25.2249,25.3665,25.1347,25.3021,170300.0
2008-10-17 14:50:00,39.3,39.36,38.99,39.03,128900.0,25.3086,25.3472,25.109,25.1347,128900.0
2008-10-17 14:55:00,38.98,39.33,38.98,39.24,166300.0,25.1025,25.3279,25.1025,25.27,166300.0
2008-10-17 15:00:00,39.25,39.64,39.2,39.48,213900.0,25.2764,25.5275,25.2442,25.4245,213900.0
2008-10-17 15:05:00,39.47,39.54,39.37,39.49,237900.0,25.4181,25.4631,25.3537,25.4309,237900.0
2008-10-17 15:10:00,39.47,39.48,38.96,39.01,829500.0,25.4181,25.4245,25.0896,25.1218,829500.0
2008-10-17 15:15:00,39.0,39.2,38.9,38.9,253400.0,25.1154,25.2442,25.051,25.051,253400.0
2008-10-17 15:20:00,38.9,38.91,38.24,38.89,239400.0,25.051,25.0574,24.626,25.0446,239400.0
2008-10-17 15:25:00,38.91,39.3,38.78,39.27,274500.0,25.0574,25.3086,24.9737,25.2893,274500.0
2008-10-17 15:30:00,39.27,39.46,39.13,39.19,198000.0,25.2893,25.4116,25.1991,25.2378,198000.0
2008-10-17 15:35:00,39.23,39.34,38.93,39.15,298300.0,25.2635,25.3343,25.0703,25.212,298300.0
2008-10-17 15:40:00,39.16,39.63,39.07,39.55,340200.0,25.2184,25.5211,25.1605,25.4696,340200.0
2008-10-17 15:45:00,39.55,39.71,39.36,39.63,435600.0,25.4696,25.5726,25.3472,25.5211,435600.0
2008-10-17 15:50:00,39.63,39.73,39.4,39.54,831400.0,25.5211,25.5855,25.373,25.4631,831400.0
2008-10-17 15:55:00,39.55,39.59,39.23,39.35,595200.0,25.4696,25.4953,25.2635,25.3408,595200.0
2008-10-20 09:30:00,39.86,39.86,39.21,39.74,169800.0,25.6692,25.6692,25.2506,25.5919,169800.0
2008-10-20 09:35:00,39.73,39.8,38.92,39.41,253900.0,25.5855,25.6306,25.0639,25.3794,253900.0
2008-10-20 09:40:00,39.4,39.54,39.32,39.48,181600.0,25.373,25.4631,25.3215,25.4245,181600.0
2008-10-20 09:45:00,39.47,39.61,39.37,39.55,148400.0,25.4181,25.5082,25.3537,25.4696,148400.0
2008-10-20 09:50:00,39.55,39.91,39.38,39.46,203200.0,25.4696,25.7014,25.3601,25.4116,203200.0
2008-10-20 09:55:00,39.45,39.81,39.33,39.71,165300.0,25.4052,25.637,25.3279,25.5726,165300.0
2008-10-20 10:00:00,39.72,39.94,39.56,39.56,294700.0,25.5791,25.7207,25.476,25.476,294700.0
2008-10-20 10:05:00,39.55,39.65,39.29,39.48,262700.0,25.4696,25.534,25.3021,25.4245,262700.0
2008-10-20 10:10:00,39.47,39.56,39.1,39.21,224600.0,25.4181,25.476,25.1798,25.2506,224600.0
2008-10-20 10:15:00,39.21,39.24,38.92,38.93,287400.0,25.2506,25.27,25.0639,25.0703,287400.0
2008-10-20 10:20:00,38.92,39.0,38.79,38.86,226900.0,25.0639,25.1154,24.9802,25.0252,226900.0
2008-10-20 10:25:00,38.86,38.98,38.83,38.92,172600.0,25.0252,25.1025,25.0059,25.0639,172600.0
2008-10-20 10:30:00,38.92,39.17,38.85,38.89,211900.0,25.0639,25.2249,25.0188,25.0446,211900.0
2008-10-20 10:35:00,38.9,38.93,38.67,38.8,211600.0,25.051,25.0703,24.9029,24.9866,211600.0
2008-10-20 10:40:00,38.79,38.85,38.57,38.61,116700.0,24.9802,25.0188,24.8385,24.8642,116700.0
2008-10-20 10:45:00,38.62,38.8,38.48,38.73,123900.0,24.8707,24.9866,24.7805,24.9415,123900.0
2008-10-20 10:50:00,38.71,38.86,38.25,38.28,94800.0,24.9286,25.0252,24.6324,24.6517,94800.0
2008-10-20 10:55:00,38.28,38.45,38.08,38.4,109900.0,24.6517,24.7612,24.5229,24.729,109900.0
2008-10-20 11:00:00,38.42,38.44,38.1,38.11,122200.0,24.7419,24.7548,24.5358,24.5422,122200.0
2008-10-20 11:05:00,38.1,38.1,37.65,37.69,228300.0,24.5358,24.5358,24.246,24.2718,228300.0
2008-10-20 11:10:00,37.69,37.82,37.62,37.64,321600.0,24.2718,24.3555,24.2267,24.2396,321600.0
2008-10-20 11:15:00,37.63,37.8,37.4,37.66,247900.0,24.2331,24.3426,24.085,24.2525,247900.0
2008-10-20 11:20:00,37.68,37.72,37.29,37.32,278400.0,24.2653,24.2911,24.0142,24.0335,278400.0
2008-10-20 11:25:00,37.34,37.4,37.02,37.34,244600.0,24.0464,24.085,23.8403,24.0464,244600.0
2008-10-20 11:30:00,37.34,37.54,37.3,37.46,113200.0,24.0464,24.1752,24.0206,24.1237,113200.0
2008-10-20 11:35:00,37.46,37.58,37.35,37.47,81000.0,24.1237,24.2009,24.0528,24.1301,81000.0
2008-10-20 11:40:00,37.48,37.78,37.36,37.72,90500.0,24.1365,24.3297,24.0593,24.2911,90500.0
2008-10-20 11:45:00,37.72,37.98,37.72,37.82,120500.0,24.2911,24.4585,24.2911,24.3555,120500.0
2008-10-20 11:50:00,37.8,37.95,37.69,37.79,107100.0,24.3426,24.4392,24.2718,24.3362,107100.0
2008-10-20 11:55:00,37.8,38.0,37.77,37.78,125700.0,24.3426,24.4714,24.3233,24.3297,125700.0
2008-10-20 12:00:00,37.78,37.79,37.55,37.55,77100.0,24.3297,24.3362,24.1816,24.1816,77100.0
2008-10-20 12:05:00,37.55,37.7,37.43,37.49,98600.0,24.1816,24.2782,24.1043,24.143,98600.0
2008-10-20 12:10:00,37.49,37.6,37.45,37.46,76900.0,24.143,24.2138,24.1172,24.1237,76900.0
2008-10-20 12:15:00,37.46,37.76,37.46,37.63,89000.0,24.1237,24.3169,24.1237,24.2331,89000.0
2008-10-20 12:20:00,37.64,37.65,37.51,37.53,57000.0,24.2396,24.246,24.1559,24.1687,57000.0
2008-10-20 12:25:00,37.53,37.66,37.5,37.57,78900.0,24.1687,24.2525,24.1494,24.1945,78900.0
2008-10-20 12:30:00,37.56,37.77,37.48,37.66,68000.0,24.1881,24.3233,24.1365,24.2525,68000.0
2008-10-20 12:35:00,37.64,37.68,37.55,37.65,76900.0,24.2396,24.2653,24.1816,24.246,76900.0
2008-10-20 12:40:00,37.66,37.71,37.58,37.6,102700.0,24.2525,24.2847,24.2009,24.2138,102700.0
2008-10-20 12:45:00,37.62,37.76,37.56,37.74,72100.0,24.2267,24.3169,24.1881,24.304,72100.0
2008-10-20 12:50:00,37.73,37.73,37.59,37.6,73500.0,24.2975,24.2975,24.2074,24.2138,73500.0
2008-10-20 12:55:00,37.58,37.7,37.54,37.6,49600.0,24.2009,24.2782,24.1752,24.2138,49600.0
2008-10-20 13:00:00,37.6,37.6,37.33,37.36,96300.0,24.2138,24.2138,24.0399,24.0593,96300.0
2008-10-20 13:05:00,37.35,37.44,37.3,37.34,85800.0,24.0528,24.1108,24.0206,24.0464,85800.0
2008-10-20 13:10:00,37.35,37.44,37.34,37.35,43700.0,24.0528,24.1108,24.0464,24.0528,43700.0
2008-10-20 13:15:00,37.35,37.42,37.2,37.35,118300.0,24.0528,24.0979,23.9562,24.0528,118300.0
2008-10-20 13:20:00,37.35,37.42,37.3,37.4,161500.0,24.0528,24.0979,24.0206,24.085,161500.0
2008-10-20 13:25:00,37.41,37.61,37.41,37.49,158100.0,24.0915,24.2203,24.0915,24.143,158100.0
2008-10-20 13:30:00,37.49,37.6,37.44,37.5,102600.0,24.143,24.2138,24.1108,24.1494,102600.0
2008-10-20 13:35:00,37.5,37.62,37.34,37.38,102800.0,24.1494,24.2267,24.0464,24.0721,102800.0
2008-10-20 13:40:00,37.4,37.57,37.33,37.53,98700.0,24.085,24.1945,24.0399,24.1687,98700.0
2008-10-20 13:45:00,37.54,37.65,37.47,37.61,71500.0,24.1752,24.246,24.1301,24.2203,71500.0
2008-10-20 13:50:00,37.6,37.68,37.55,37.59,136900.0,24.2138,24.2653,24.1816,24.2074,136900.0
2008-10-20 13:55:00,37.6,37.61,37.49,37.52,116300.0,24.2138,24.2203,24.143,24.1623,116300.0
2008-10-20 14:00:00,37.52,37.74,37.47,37.73,200800.0,24.1623,24.304,24.1301,24.2975,200800.0
2008-10-20 14:05:00,37.73,37.96,37.72,37.95,129400.0,24.2975,24.4456,24.2911,24.4392,129400.0
2008-10-20 14:10:00,37.94,38.13,37.94,37.98,174600.0,24.4328,24.5551,24.4328,24.4585,174600.0
2008-10-20 14:15:00,37.98,38.0,37.82,37.83,172600.0,24.4585,24.4714,24.3555,24.3619,172600.0
2008-10-20 14:20:00,37.83,37.86,37.71,37.72,157200.0,24.3619,24.3813,24.2847,24.2911,157200.0
2008-10-20 14:25:00,37.71,37.86,37.69,37.84,128000.0,24.2847,24.3813,24.2718,24.3684,128000.0
2008-10-20 14:30:00,37.85,37.85,37.72,37.78,137600.0,24.3748,24.3748,24.2911,24.3297,137600.0
2008-10-20 14:35:00,37.78,37.96,37.78,37.91,150900.0,24.3297,24.4456,24.3297,24.4135,150900.0
2008-10-20 14:40:00,37.91,38.05,37.88,38.02,147600.0,24.4135,24.5036,24.3941,24.4843,147600.0
2008-10-20 14:45:00,38.02,38.09,37.98,38.01,138100.0,24.4843,24.5294,24.4585,24.4778,138100.0
2008-10-20 14:50:00,38.0,38.01,37.83,37.85,168400.0,24.4714,24.4778,24.3619,24.3748,168400.0
2008-10-20 14:55:00,37.85,38.04,37.82,38.03,93300.0,24.3748,24.4972,24.3555,24.4907,93300.0
2008-10-20 15:00:00,38.03,38.13,37.92,38.0,157500.0,24.4907,24.5551,24.4199,24.4714,157500.0
2008-10-20 15:05:00,37.99,38.03,37.83,37.94,190000.0,24.465,24.4907,24.3619,24.4328,190000.0
2008-10-20 15:10:00,37.94,38.02,37.79,37.99,123100.0,24.4328,24.4843,24.3362,24.465,123100.0
2008-10-20 15:15:00,37.99,38.03,37.77,37.91,225500.0,24.465,24.4907,24.3233,24.4135,225500.0
2008-10-20 15:20:00,37.91,37.94,37.67,37.83,185000.0,24.4135,24.4328,24.2589,24.3619,185000.0
2008-10-20 15:25:00,37.84,37.84,37.67,37.73,270600.0,24.3684,24.3684,24.2589,24.2975,270600.0
2008-10-20 15:30:00,37.73,37.9,37.57,37.73,227600.0,24.2975,24.407,24.1945,24.2975,227600.0
2008-10-20 15:35:00,37.73,37.94,37.71,37.8,254200.0,24.2975,24.4328,24.2847,24.3426,254200.0
2008-10-20 15:40:00,37.8,37.8,37.62,37.65,434100.0,24.3426,24.3426,24.2267,24.246,434100.0
2008-10-20 15:45:00,37.66,37.74,37.54,37.7,384100.0,24.2525,24.304,24.1752,24.2782,384100.0
2008-10-20 15:50:00,37.71,37.96,37.71,37.92,315400.0,24.2847,24.4456,24.2847,24.4199,315400.0
2008-10-20 15:55:00,37.92,38.19,37.91,38.07,460100.0,24.4199,24.5938,24.4135,24.5165,460100.0
2008-10-21 09:30:00,37.42,38.02,37.42,37.94,227000.0,24.0979,24.4843,24.0979,24.4328,227000.0
2008-10-21 09:35:00,37.95,38.32,37.9,38.28,279000.0,24.4392,24.6775,24.407,24.6517,279000.0
2008-10-21 09:40:00,38.29,38.85,38.2,38.85,203400.0,24.6582,25.0188,24.6002,25.0188,203400.0
2008-10-21 09:45:00,38.86,38.87,38.45,38.45,206600.0,25.0252,25.0317,24.7612,24.7612,206600.0
2008-10-21 09:50:00,38.44,38.44,38.22,38.4,134100.0,24.7548,24.7548,24.6131,24.729,134100.0
2008-10-21 09:55:00,38.4,38.47,38.26,38.45,139800.0,24.729,24.7741,24.6388,24.7612,139800.0
2008-10-21 10:00:00,38.44,38.95,38.42,38.74,159800.0,24.7548,25.0832,24.7419,24.948,159800.0
2008-10-21 10:05:00,38.73,38.87,38.54,38.71,159400.0,24.9415,25.0317,24.8192,24.9286,159400.0
2008-10-21 10:10:00,38.71,38.9,38.53,38.82,242500.0,24.9286,25.051,24.8127,24.9995,242500.0
2008-10-21 10:15:00,38.8,39.16,38.8,38.97,232800.0,24.9866,25.2184,24.9866,25.0961,232800.0
2008-10-21 10:20:00,38.99,39.22,38.89,39.21,106700.0,25.109,25.2571,25.0446,25.2506,106700.0
2008-10-21 10:25:00,39.21,39.22,38.82,38.9,141400.0,25.2506,25.2571,24.9995,25.051,141400.0
2008-10-21 10:30:00,38.91,38.91,38.75,38.8,105100.0,25.0574,25.0574,24.9544,24.9866,105100.0
2008-10-21 10:35:00,38.8,38.81,38.67,38.74,95800.0,24.9866,24.993,24.9029,24.948,95800.0
2008-10-21 10:40:00,38.73,38.95,38.71,38.81,55900.0,24.9415,25.0832,24.9286,24.993,55900.0
2008-10-21 10:45:00,38.8,38.82,38.65,38.71,57500.0,24.9866,24.9995,24.89,24.9286,57500.0
2008-10-21 10:50:00,38.73,38.79,38.66,38.73,175200.0,24.9415,24.9802,24.8964,24.9415,175200.0
2008-10-21 10:55:00,38.72,38.74,38.58,38.65,69600.0,24.9351,24.948,24.8449,24.89,69600.0
2008-10-21 11:00:00,38.64,38.75,38.59,38.7,66200.0,24.8836,24.9544,24.8514,24.9222,66200.0
2008-10-21 11:05:00,38.71,38.73,38.5,38.61,55200.0,24.9286,24.9415,24.7934,24.8642,55200.0
2008-10-21 11:10:00,38.59,38.69,38.58,38.66,38800.0,24.8514,24.9158,24.8449,24.8964,38800.0
2008-10-21 11:15:00,38.66,38.82,38.65,38.79,52100.0,24.8964,24.9995,24.89,24.9802,52100.0
2008-10-21 11:20:00,38.76,38.76,38.44,38.46,53900.0,24.9608,24.9608,24.7548,24.7676,53900.0
2008-10-21 11:25:00,38.48,38.5,38.35,38.38,67800.0,24.7805,24.7934,24.6968,24.7161,67800.0
2008-10-21 11:30:00,38.38,38.55,38.37,38.55,53700.0,24.7161,24.8256,24.7097,24.8256,53700.0
2008-10-21 11:35:00,38.55,38.66,38.47,38.65,77400.0,24.8256,24.8964,24.7741,24.89,77400.0
2008-10-21 11:40:00,38.65,38.73,38.64,38.69,69700.0,24.89,24.9415,24.8836,24.9158,69700.0
2008-10-21 11:45:00,38.69,38.69,38.55,38.56,131800.0,24.9158,24.9158,24.8256,24.832,131800.0
2008-10-21 11:50:00,38.56,38.57,38.35,38.41,120300.0,24.832,24.8385,24.6968,24.7354,120300.0
2008-10-21 11:55:00,38.42,38.5,38.04,38.13,81100.0,24.7419,24.7934,24.4972,24.5551,81100.0
2008-10-21 12:00:00,38.12,38.33,38.01,38.29,89100.0,24.5487,24.6839,24.4778,24.6582,89100.0
2008-10-21 12:05:00,38.3,38.56,38.27,38.5,122300.0,24.6646,24.832,24.6453,24.7934,122300.0
2008-10-21 12:10:00,38.5,38.56,38.35,38.35,82800.0,24.7934,24.832,24.6968,24.6968,82800.0
2008-10-21 12:15:00,38.35,38.43,38.23,38.26,103300.0,24.6968,24.7483,24.6195,24.6388,103300.0
2008-10-21 12:20:00,38.27,38.35,38.13,38.34,83000.0,24.6453,24.6968,24.5551,24.6904,83000.0
2008-10-21 12:25:00,38.35,38.43,38.17,38.21,60800.0,24.6968,24.7483,24.5809,24.6066,60800.0
2008-10-21 12:30:00,38.21,38.27,38.11,38.25,84500.0,24.6066,24.6453,24.5422,24.6324,84500.0
2008-10-21 12:35:00,38.25,38.37,38.23,38.33,96000.0,24.6324,24.7097,24.6195,24.6839,96000.0
2008-10-21 12:40:00,38.34,38.38,38.2,38.23,56500.0,24.6904,24.7161,24.6002,24.6195,56500.0
2008-10-21 12:45:00,38.22,38.23,38.01,38.04,80600.0,24.6131,24.6195,24.4778,24.4972,80600.0
2008-10-21 12:50:00,38.05,38.09,37.83,37.9,69300.0,24.5036,24.5294,24.3619,24.407,69300.0
2008-10-21 12:55:00,37.91,38.02,37.7,37.7,60100.0,24.4135,24.4843,24.2782,24.2782,60100.0
2008-10-21 13:00:00,37.7,37.81,37.63,37.76,95700.0,24.2782,24.3491,24.2331,24.3169,95700.0
2008-10-21 13:05:00,37.76,37.96,37.74,37.91,63700.0,24.3169,24.4456,24.304,24.4135,63700.0
2008-10-21 13:10:00,37.91,37.96,37.81,37.81,32300.0,24.4135,24.4456,24.3491,24.3491,32300.0
2008-10-21 13:15:00,37.83,37.93,37.82,37.88,41300.0,24.3619,24.4263,24.3555,24.3941,41300.0
2008-10-21 13:20:00,37.88,38.14,37.87,38.03,65200.0,24.3941,24.5616,24.3877,24.4907,65200.0
2008-10-21 13:25:00,38.04,38.04,37.94,37.96,42300.0,24.4972,24.4972,24.4328,24.4456,42300.0
2008-10-21 13:30:00,37.95,38.03,37.85,37.99,76700.0,24.4392,24.4907,24.3748,24.465,76700.0
2008-10-21 13:35:00,38.0,38.22,37.98,38.15,98500.0,24.4714,24.6131,24.4585,24.568,98500.0
2008-10-21 13:40:00,38.16,38.19,37.93,37.96,54300.0,24.5744,24.5938,24.4263,24.4456,54300.0
2008-10-21 13:45:00,37.97,38.02,37.85,38.02,78100.0,24.4521,24.4843,24.3748,24.4843,78100.0
2008-10-21 13:50:00,38.02,38.04,37.93,37.96,70200.0,24.4843,24.4972,24.4263,24.4456,70200.0
2008-10-21 13:55:00,37.95,38.13,37.9,38.13,98600.0,24.4392,24.5551,24.407,24.5551,98600.0
2008-10-21 14:00:00,38.12,38.25,38.11,38.17,67400.0,24.5487,24.6324,24.5422,24.5809,67400.0
2008-10-21 14:05:00,38.18,38.22,37.98,37.99,46500.0,24.5873,24.6131,24.4585,24.465,46500.0
2008-10-21 14:10:00,37.99,38.1,37.91,37.93,89900.0,24.465,24.5358,24.4135,24.4263,89900.0
2008-10-21 14:15:00,37.93,38.21,37.93,38.11,118400.0,24.4263,24.6066,24.4263,24.5422,118400.0
2008-10-21 14:20:00,38.11,38.23,38.11,38.15,94500.0,24.5422,24.6195,24.5422,24.568,94500.0
2008-10-21 14:25:00,38.17,38.26,38.08,38.17,78400.0,24.5809,24.6388,24.5229,24.5809,78400.0
2008-10-21 14:30:00,38.18,38.29,38.1,38.12,56900.0,24.5873,24.6582,24.5358,24.5487,56900.0
2008-10-21 14:35:00,38.13,38.25,38.07,38.22,120300.0,24.5551,24.6324,24.5165,24.6131,120300.0
2008-10-21 14:40:00,38.22,38.47,38.21,38.45,133900.0,24.6131,24.7741,24.6066,24.7612,133900.0
2008-10-21 14:45:00,38.46,38.67,38.45,38.59,252000.0,24.7676,24.9029,24.7612,24.8514,252000.0
2008-10-21 14:50:00,38.59,38.65,38.47,38.63,159600.0,24.8514,24.89,24.7741,24.8771,159600.0
2008-10-21 14:55:00,38.63,38.67,38.53,38.64,181400.0,24.8771,24.9029,24.8127,24.8836,181400.0
2008-10-21 15:00:00,38.64,38.88,38.64,38.86,163000.0,24.8836,25.0381,24.8836,25.0252,163000.0
2008-10-21 15:05:00,38.88,38.88,38.54,38.58,107900.0,25.0381,25.0381,24.8192,24.8449,107900.0
2008-10-21 15:10:00,38.56,38.69,38.54,38.68,60300.0,24.832,24.9158,24.8192,24.9093,60300.0
2008-10-21 15:15:00,38.67,38.68,38.4,38.4,67300.0,24.9029,24.9093,24.729,24.729,67300.0
2008-10-21 15:20:00,38.38,38.44,38.11,38.22,122100.0,24.7161,24.7548,24.5422,24.6131,122100.0
2008-10-21 15:25:00,38.24,38.36,38.16,38.16,145900.0,24.626,24.7032,24.5744,24.5744,145900.0
2008-10-21 15:30:00,38.17,38.27,37.88,38.02,150700.0,24.5809,24.6453,24.3941,24.4843,150700.0
2008-10-21 15:35:00,38.01,38.12,37.96,38.02,116500.0,24.4778,24.5487,24.4456,24.4843,116500.0
2008-10-21 15:40:00,38.02,38.28,37.92,37.96,145200.0,24.4843,24.6517,24.4199,24.4456,145200.0
2008-10-21 15:45:00,37.96,38.0,37.64,37.73,179700.0,24.4456,24.4714,24.2396,24.2975,179700.0
2008-10-21 15:50:00,37.72,37.94,37.72,37.9,221000.0,24.2911,24.4328,24.2911,24.407,221000.0
2008-10-21 15:55:00,37.88,37.9,37.62,37.66,215800.0,24.3941,24.407,24.2267,24.2525,215800.0
2008-10-22 09:30:00,37.29,37.29,36.0,36.04,499300.0,24.0142,24.0142,23.1834,23.2092,499300.0
2008-10-22 09:35:00,36.03,36.14,35.9,35.94,294600.0,23.2028,23.2736,23.119,23.1448,294600.0
2008-10-22 09:40:00,35.95,36.35,35.91,36.16,318600.0,23.1512,23.4088,23.1255,23.2865,318600.0
2008-10-22 09:45:00,36.17,36.29,35.86,35.9,195400.0,23.2929,23.3702,23.0933,23.119,195400.0
2008-10-22 09:50:00,35.89,35.92,35.47,35.7,266000.0,23.1126,23.1319,22.8421,22.9902,266000.0
2008-10-22 09:55:00,35.71,35.86,35.55,35.58,204200.0,22.9967,23.0933,22.8936,22.913,204200.0
2008-10-22 10:00:00,35.58,35.7,35.24,35.26,291300.0,22.913,22.9902,22.694,22.7069,291300.0
2008-10-22 10:05:00,35.26,35.54,35.23,35.42,240600.0,22.7069,22.8872,22.6876,22.8099,240600.0
2008-10-22 10:10:00,35.43,35.78,35.41,35.76,184300.0,22.8164,23.0418,22.8035,23.0289,184300.0
2008-10-22 10:15:00,35.75,35.9,35.63,35.68,163600.0,23.0224,23.119,22.9452,22.9774,163600.0
2008-10-22 10:20:00,35.68,35.85,35.49,35.52,183200.0,22.9774,23.0868,22.855,22.8743,183200.0
2008-10-22 10:25:00,35.52,35.54,35.36,35.4,246800.0,22.8743,22.8872,22.7713,22.797,246800.0
2008-10-22 10:30:00,35.39,35.58,35.36,35.44,211800.0,22.7906,22.913,22.7713,22.8228,211800.0
2008-10-22 10:35:00,35.44,35.9,35.35,35.87,282200.0,22.8228,23.119,22.7649,23.0997,282200.0
2008-10-22 10:40:00,35.88,35.96,35.75,35.83,133000.0,23.1062,23.1577,23.0224,23.074,133000.0
2008-10-22 10:45:00,35.83,36.11,35.66,36.01,207800.0,23.074,23.2543,22.9645,23.1899,207800.0
2008-10-22 10:50:00,36.01,36.08,35.74,35.99,228600.0,23.1899,23.235,23.016,23.177,228600.0
2008-10-22 10:55:00,35.99,36.09,35.91,35.98,151000.0,23.177,23.2414,23.1255,23.1706,151000.0
2008-10-22 11:00:00,35.98,35.99,35.57,35.69,164400.0,23.1706,23.177,22.9065,22.9838,164400.0
2008-10-22 11:05:00,35.69,35.74,35.51,35.57,123200.0,22.9838,23.016,22.8679,22.9065,123200.0
2008-10-22 11:10:00,35.58,35.74,35.56,35.72,187600.0,22.913,23.016,22.9001,23.0031,187600.0
2008-10-22 11:15:00,35.71,36.01,35.69,36.0,159300.0,22.9967,23.1899,22.9838,23.1834,159300.0
2008-10-22 11:20:00,36.01,36.12,35.84,36.03,185800.0,23.1899,23.2607,23.0804,23.2028,185800.0
2008-10-22 11:25:00,36.03,36.03,35.77,35.81,88700.0,23.2028,23.2028,23.0353,23.0611,88700.0
2008-10-22 11:30:00,35.8,36.0,35.8,35.89,86300.0,23.0546,23.1834,23.0546,23.1126,86300.0
2008-10-22 11:35:00,35.9,35.9,35.65,35.78,84000.0,23.119,23.119,22.958,23.0418,84000.0
2008-10-22 11:40:00,35.76,36.05,35.69,35.95,142300.0,23.0289,23.2156,22.9838,23.1512,142300.0
2008-10-22 11:45:00,35.95,36.02,35.91,35.97,96400.0,23.1512,23.1963,23.1255,23.1641,96400.0
2008-10-22 11:50:00,35.97,35.98,35.84,35.87,62700.0,23.1641,23.1706,23.0804,23.0997,62700.0
2008-10-22 11:55:00,35.87,35.95,35.81,35.91,56800.0,23.0997,23.1512,23.0611,23.1255,56800.0
2008-10-22 12:00:00,35.9,35.9,35.61,35.66,62500.0,23.119,23.119,22.9323,22.9645,62500.0
2008-10-22 12:05:00,35.66,35.87,35.62,35.81,64600.0,22.9645,23.0997,22.9387,23.0611,64600.0
2008-10-22 12:10:00,35.8,35.8,35.56,35.61,61000.0,23.0546,23.0546,22.9001,22.9323,61000.0
2008-10-22 12:15:00,35.6,35.71,35.56,35.66,84200.0,22.9258,22.9967,22.9001,22.9645,84200.0
2008-10-22 12:20:00,35.67,35.84,35.67,35.84,52500.0,22.9709,23.0804,22.9709,23.0804,52500.0
2008-10-22 12:25:00,35.84,35.88,35.75,35.76,57500.0,23.0804,23.1062,23.0224,23.0289,57500.0
2008-10-22 12:30:00,35.76,35.79,35.65,35.71,57100.0,23.0289,23.0482,22.958,22.9967,57100.0
2008-10-22 12:35:00,35.7,35.77,35.66,35.76,73700.0,22.9902,23.0353,22.9645,23.0289,73700.0
2008-10-22 12:40:00,35.75,35.8,35.73,35.74,34500.0,23.0224,23.0546,23.0096,23.016,34500.0
2008-10-22 12:45:00,35.74,35.85,35.7,35.77,127200.0,23.016,23.0868,22.9902,23.0353,127200.0
2008-10-22 12:50:00,35.77,35.89,35.72,35.86,51900.0,23.0353,23.1126,23.0031,23.0933,51900.0
2008-10-22 12:55:00,35.87,35.87,35.7,35.7,96300.0,23.0997,23.0997,22.9902,22.9902,96300.0
2008-10-22 13:00:00,35.69,35.69,35.42,35.51,91400.0,22.9838,22.9838,22.8099,22.8679,91400.0
2008-10-22 13:05:00,35.5,35.57,35.47,35.5,62300.0,22.8614,22.9065,22.8421,22.8614,62300.0
2008-10-22 13:10:00,35.52,35.52,35.28,35.3,134600.0,22.8743,22.8743,22.7198,22.7327,134600.0
2008-10-22 13:15:00,35.3,35.31,35.19,35.27,95700.0,22.7327,22.7391,22.6618,22.7133,95700.0
2008-10-22 13:20:00,35.27,35.31,35.13,35.13,72900.0,22.7133,22.7391,22.6232,22.6232,72900.0
2008-10-22 13:25:00,35.14,35.14,34.93,35.05,343600.0,22.6296,22.6296,22.4944,22.5717,343600.0
2008-10-22 13:30:00,35.06,35.21,34.96,35.02,125200.0,22.5781,22.6747,22.5137,22.5523,125200.0
2008-10-22 13:35:00,35.02,35.08,34.94,34.96,104600.0,22.5523,22.591,22.5008,22.5137,104600.0
2008-10-22 13:40:00,34.95,35.18,34.94,35.1,195500.0,22.5073,22.6554,22.5008,22.6039,195500.0
2008-10-22 13:45:00,35.1,35.27,35.1,35.25,91400.0,22.6039,22.7133,22.6039,22.7005,91400.0
2008-10-22 13:50:00,35.24,35.29,35.17,35.27,86300.0,22.694,22.7262,22.6489,22.7133,86300.0
2008-10-22 13:55:00,35.27,35.4,35.2,35.33,93300.0,22.7133,22.797,22.6683,22.752,93300.0
2008-10-22 14:00:00,35.32,35.39,35.21,35.22,77700.0,22.7455,22.7906,22.6747,22.6811,77700.0
2008-10-22 14:05:00,35.23,35.33,35.14,35.16,87400.0,22.6876,22.752,22.6296,22.6425,87400.0
2008-10-22 14:10:00,35.16,35.2,35.06,35.16,69600.0,22.6425,22.6683,22.5781,22.6425,69600.0
2008-10-22 14:15:00,35.16,35.24,35.12,35.17,136100.0,22.6425,22.694,22.6167,22.6489,136100.0
2008-10-22 14:20:00,35.17,35.44,35.14,35.43,126300.0,22.6489,22.8228,22.6296,22.8164,126300.0
2008-10-22 14:25:00,35.41,35.44,35.29,35.36,85100.0,22.8035,22.8228,22.7262,22.7713,85100.0
2008-10-22 14:30:00,35.36,35.36,35.15,35.21,85600.0,22.7713,22.7713,22.6361,22.6747,85600.0
2008-10-22 14:35:00,35.19,35.19,35.06,35.11,89700.0,22.6618,22.6618,22.5781,22.6103,89700.0
2008-10-22 14:40:00,35.1,35.11,34.91,34.95,115100.0,22.6039,22.6103,22.4815,22.5073,115100.0
2008-10-22 14:45:00,34.94,35.1,34.91,35.0,76200.0,22.5008,22.6039,22.4815,22.5395,76200.0
2008-10-22 14:50:00,35.0,35.07,34.86,34.91,188500.0,22.5395,22.5845,22.4493,22.4815,188500.0
2008-10-22 14:55:00,34.9,35.2,34.89,35.12,185200.0,22.4751,22.6683,22.4686,22.6167,185200.0
2008-10-22 15:00:00,35.12,35.21,35.03,35.09,108500.0,22.6167,22.6747,22.5588,22.5974,108500.0
2008-10-22 15:05:00,35.08,35.1,34.9,35.03,154300.0,22.591,22.6039,22.4751,22.5588,154300.0
2008-10-22 15:10:00,35.03,35.08,34.77,34.77,177500.0,22.5588,22.591,22.3913,22.3913,177500.0
2008-10-22 15:15:00,34.77,34.81,34.47,34.48,316700.0,22.3913,22.4171,22.1981,22.2046,316700.0
2008-10-22 15:20:00,34.47,34.55,34.36,34.44,343400.0,22.1981,22.2497,22.1273,22.1788,343400.0
2008-10-22 15:25:00,34.45,34.62,34.04,34.05,471000.0,22.1853,22.2947,21.9212,21.9277,471000.0
2008-10-22 15:30:00,34.05,34.13,33.66,33.7,386500.0,21.9277,21.9792,21.6765,21.7023,386500.0
2008-10-22 15:35:00,33.7,33.74,33.09,33.21,620500.0,21.7023,21.728,21.3094,21.3867,620500.0
2008-10-22 15:40:00,33.2,33.2,32.39,32.75,1305400.0,21.3803,21.3803,20.8587,21.0905,1305400.0
2008-10-22 15:45:00,32.73,33.45,32.64,33.4,1257700.0,21.0776,21.5413,21.0197,21.5091,1257700.0
2008-10-22 15:50:00,33.36,33.76,33.18,33.46,1184200.0,21.4833,21.7409,21.3674,21.5477,1184200.0
2008-10-22 15:55:00,33.46,33.67,33.23,33.46,1331500.0,21.5477,21.683,21.3996,21.5477,1331500.0
2008-10-23 09:30:00,33.46,33.93,33.1,33.54,323500.0,21.5477,21.8504,21.3159,21.5992,323500.0
2008-10-23 09:35:00,33.55,33.96,33.27,33.62,310400.0,21.6057,21.8697,21.4254,21.6508,310400.0
2008-10-23 09:40:00,33.62,33.98,33.17,33.24,227100.0,21.6508,21.8826,21.361,21.406,227100.0
2008-10-23 09:45:00,33.22,33.29,32.8,32.81,183700.0,21.3932,21.4382,21.1227,21.1291,183700.0
2008-10-23 09:50:00,32.79,32.85,32.35,32.43,241000.0,21.1163,21.1549,20.8329,20.8844,241000.0
2008-10-23 09:55:00,32.44,32.69,32.4,32.57,271700.0,20.8909,21.0519,20.8651,20.9746,271700.0
2008-10-23 10:00:00,32.58,32.66,32.42,32.53,303100.0,20.981,21.0325,20.878,20.9488,303100.0
2008-10-23 10:05:00,32.53,32.83,32.45,32.67,143600.0,20.9488,21.142,20.8973,21.039,143600.0
2008-10-23 10:10:00,32.66,33.04,32.66,32.94,264200.0,21.0325,21.2772,21.0325,21.2128,264200.0
2008-10-23 10:15:00,32.94,32.94,32.58,32.71,152600.0,21.2128,21.2128,20.981,21.0647,152600.0
2008-10-23 10:20:00,32.71,32.8,32.62,32.65,204800.0,21.0647,21.1227,21.0068,21.0261,204800.0
2008-10-23 10:25:00,32.65,32.66,32.26,32.35,163900.0,21.0261,21.0325,20.7749,20.8329,163900.0
2008-10-23 10:30:00,32.35,32.57,32.19,32.57,190600.0,20.8329,20.9746,20.7299,20.9746,190600.0
2008-10-23 10:35:00,32.57,32.64,32.45,32.63,146000.0,20.9746,21.0197,20.8973,21.0132,146000.0
2008-10-23 10:40:00,32.64,33.37,32.63,33.37,262000.0,21.0197,21.4898,21.0132,21.4898,262000.0
2008-10-23 10:45:00,33.37,33.55,32.98,33.37,354500.0,21.4898,21.6057,21.2386,21.4898,354500.0
2008-10-23 10:50:00,33.38,33.65,33.36,33.5,261700.0,21.4962,21.6701,21.4833,21.5735,261700.0
2008-10-23 10:55:00,33.5,33.98,33.46,33.95,189700.0,21.5735,21.8826,21.5477,21.8633,189700.0
2008-10-23 11:00:00,33.96,34.0,33.64,33.64,307200.0,21.8697,21.8955,21.6636,21.6636,307200.0
2008-10-23 11:05:00,33.64,33.79,33.6,33.77,226300.0,21.6636,21.7602,21.6379,21.7474,226300.0
2008-10-23 11:10:00,33.79,33.97,33.63,33.65,89300.0,21.7602,21.8762,21.6572,21.6701,89300.0
2008-10-23 11:15:00,33.64,33.75,33.47,33.65,137400.0,21.6636,21.7345,21.5542,21.6701,137400.0
2008-10-23 11:20:00,33.64,33.9,33.59,33.82,110200.0,21.6636,21.8311,21.6314,21.7796,110200.0
2008-10-23 11:25:00,33.83,33.86,33.63,33.7,76600.0,21.786,21.8053,21.6572,21.7023,76600.0
2008-10-23 11:30:00,33.7,33.72,33.57,33.6,102400.0,21.7023,21.7152,21.6186,21.6379,102400.0
2008-10-23 11:35:00,33.6,33.86,33.58,33.82,105000.0,21.6379,21.8053,21.625,21.7796,105000.0
2008-10-23 11:40:00,33.83,33.84,33.51,33.56,119100.0,21.786,21.7924,21.5799,21.6121,119100.0
2008-10-23 11:45:00,33.54,33.8,33.5,33.74,115900.0,21.5992,21.7667,21.5735,21.728,115900.0
2008-10-23 11:50:00,33.74,33.87,33.7,33.79,69500.0,21.728,21.8118,21.7023,21.7602,69500.0
2008-10-23 11:55:00,33.79,33.87,33.73,33.83,72500.0,21.7602,21.8118,21.7216,21.786,72500.0
2008-10-23 12:00:00,33.84,33.86,33.56,33.57,75000.0,21.7924,21.8053,21.6121,21.6186,75000.0
2008-10-23 12:05:00,33.57,33.66,33.49,33.57,88300.0,21.6186,21.6765,21.567,21.6186,88300.0
2008-10-23 12:10:00,33.57,33.68,33.55,33.63,73100.0,21.6186,21.6894,21.6057,21.6572,73100.0
2008-10-23 12:15:00,33.64,33.73,33.3,33.33,159400.0,21.6636,21.7216,21.4447,21.464,159400.0
2008-10-23 12:20:00,33.32,33.5,33.27,33.33,169700.0,21.4576,21.5735,21.4254,21.464,169700.0
2008-10-23 12:25:00,33.33,33.42,33.13,33.25,152700.0,21.464,21.522,21.3352,21.4125,152700.0
2008-10-23 12:30:00,33.26,33.3,33.06,33.13,202600.0,21.4189,21.4447,21.2901,21.3352,202600.0
2008-10-23 12:35:00,33.13,33.25,32.89,32.97,160500.0,21.3352,21.4125,21.1806,21.2322,160500.0
2008-10-23 12:40:00,32.97,33.02,32.68,33.01,170100.0,21.2322,21.2644,21.0454,21.2579,170100.0
2008-10-23 12:45:00,33.01,33.2,32.95,32.97,104300.0,21.2579,21.3803,21.2193,21.2322,104300.0
2008-10-23 12:50:00,32.98,33.28,32.98,33.16,143200.0,21.2386,21.4318,21.2386,21.3545,143200.0
2008-10-23 12:55:00,33.16,33.16,32.81,32.96,132400.0,21.3545,21.3545,21.1291,21.2257,132400.0
2008-10-23 13:00:00,32.96,33.07,32.84,32.94,188600.0,21.2257,21.2966,21.1484,21.2128,188600.0
2008-10-23 13:05:00,32.92,33.11,32.79,33.03,121900.0,21.2,21.3223,21.1163,21.2708,121900.0
2008-10-23 13:10:00,33.01,33.15,32.97,33.12,98200.0,21.2579,21.3481,21.2322,21.3288,98200.0
2008-10-23 13:15:00,33.12,33.4,33.1,33.21,96600.0,21.3288,21.5091,21.3159,21.3867,96600.0
2008-10-23 13:20:00,33.19,33.22,32.96,32.99,40700.0,21.3738,21.3932,21.2257,21.245,40700.0
2008-10-23 13:25:00,32.98,33.07,32.85,32.87,113200.0,21.2386,21.2966,21.1549,21.1678,113200.0
2008-10-23 13:30:00,32.9,32.95,32.5,32.51,146400.0,21.1871,21.2193,20.9295,20.9359,146400.0
2008-10-23 13:35:00,32.51,32.83,32.44,32.66,146800.0,20.9359,21.142,20.8909,21.0325,146800.0
2008-10-23 13:40:00,32.67,32.9,32.67,32.73,126800.0,21.039,21.1871,21.039,21.0776,126800.0
2008-10-23 13:45:00,32.72,32.82,32.61,32.63,99000.0,21.0712,21.1356,21.0003,21.0132,99000.0
2008-10-23 13:50:00,32.63,32.67,32.45,32.66,83000.0,21.0132,21.039,20.8973,21.0325,83000.0
2008-10-23 13:55:00,32.65,32.83,32.55,32.7,81100.0,21.0261,21.142,20.9617,21.0583,81100.0
2008-10-23 14:00:00,32.69,32.69,32.17,32.25,230600.0,21.0519,21.0519,20.717,20.7685,230600.0
2008-10-23 14:05:00,32.25,32.4,32.21,32.27,201300.0,20.7685,20.8651,20.7427,20.7814,201300.0
2008-10-23 14:10:00,32.27,32.39,32.15,32.25,186900.0,20.7814,20.8587,20.7041,20.7685,186900.0
2008-10-23 14:15:00,32.25,32.33,32.04,32.04,182100.0,20.7685,20.82,20.6333,20.6333,182100.0
2008-10-23 14:20:00,32.04,32.27,31.95,32.24,241900.0,20.6333,20.7814,20.5753,20.7621,241900.0
2008-10-23 14:25:00,32.22,32.47,32.22,32.46,156400.0,20.7492,20.9102,20.7492,20.9037,156400.0
2008-10-23 14:30:00,32.44,32.73,32.27,32.5,204200.0,20.8909,21.0776,20.7814,20.9295,204200.0
2008-10-23 14:35:00,32.5,32.69,32.22,32.69,343800.0,20.9295,21.0519,20.7492,21.0519,343800.0
2008-10-23 14:40:00,32.69,32.72,32.35,32.49,169700.0,21.0519,21.0712,20.8329,20.9231,169700.0
2008-10-23 14:45:00,32.5,32.67,32.11,32.14,169100.0,20.9295,21.039,20.6783,20.6977,169100.0
2008-10-23 14:50:00,32.14,32.33,32.01,32.09,190200.0,20.6977,20.82,20.6139,20.6655,190200.0
2008-10-23 14:55:00,32.1,32.22,31.84,32.22,224100.0,20.6719,20.7492,20.5045,20.7492,224100.0
2008-10-23 15:00:00,32.23,32.55,32.0,32.5,307200.0,20.7556,20.9617,20.6075,20.9295,307200.0
2008-10-23 15:05:00,32.5,32.99,32.38,32.92,418300.0,20.9295,21.245,20.8522,21.2,418300.0
2008-10-23 15:10:00,32.92,33.43,32.9,33.3,337300.0,21.2,21.5284,21.1871,21.4447,337300.0
2008-10-23 15:15:00,33.3,33.33,32.79,32.85,355500.0,21.4447,21.464,21.1163,21.1549,355500.0
2008-10-23 15:20:00,32.85,33.48,32.76,33.25,303500.0,21.1549,21.5606,21.0969,21.4125,303500.0
2008-10-23 15:25:00,33.26,33.45,33.02,33.35,365200.0,21.4189,21.5413,21.2644,21.4769,365200.0
2008-10-23 15:30:00,33.35,33.4,32.81,33.1,291600.0,21.4769,21.5091,21.1291,21.3159,291600.0
2008-10-23 15:35:00,33.1,33.36,33.01,33.01,296400.0,21.3159,21.4833,21.2579,21.2579,296400.0
2008-10-23 15:40:00,33.01,33.6,32.95,33.6,352800.0,21.2579,21.6379,21.2193,21.6379,352800.0
2008-10-23 15:45:00,33.6,34.04,33.57,33.95,569200.0,21.6379,21.9212,21.6186,21.8633,569200.0
2008-10-23 15:50:00,33.95,33.97,33.56,33.63,518700.0,21.8633,21.8762,21.6121,21.6572,518700.0
2008-10-23 15:55:00,33.63,33.96,33.63,33.95,697700.0,21.6572,21.8697,21.6572,21.8633,697700.0
2008-10-24 09:30:00,30.45,31.71,30.45,31.62,316100.0,19.6093,20.4207,19.6093,20.3628,316100.0
2008-10-24 09:35:00,31.61,32.5,31.22,31.6,361900.0,20.3563,20.9295,20.1052,20.3499,361900.0
2008-10-24 09:40:00,31.6,32.1,31.5,31.81,333600.0,20.3499,20.6719,20.2855,20.4851,333600.0
2008-10-24 09:45:00,31.83,32.18,31.71,32.17,182300.0,20.498,20.7234,20.4207,20.717,182300.0
2008-10-24 09:50:00,32.17,32.5,31.89,32.12,239400.0,20.717,20.9295,20.5367,20.6848,239400.0
2008-10-24 09:55:00,32.14,32.29,31.97,32.04,214900.0,20.6977,20.7943,20.5882,20.6333,214900.0
2008-10-24 10:00:00,32.06,32.57,32.03,32.11,274100.0,20.6461,20.9746,20.6268,20.6783,274100.0
2008-10-24 10:05:00,32.11,32.22,31.93,32.15,218700.0,20.6783,20.7492,20.5624,20.7041,218700.0
2008-10-24 10:10:00,32.13,32.32,31.91,32.25,130900.0,20.6912,20.8136,20.5495,20.7685,130900.0
2008-10-24 10:15:00,32.23,32.44,32.02,32.29,173600.0,20.7556,20.8909,20.6204,20.7943,173600.0
2008-10-24 10:20:00,32.29,32.55,31.88,32.03,132400.0,20.7943,20.9617,20.5302,20.6268,132400.0
2008-10-24 10:25:00,32.03,32.11,31.78,32.03,193000.0,20.6268,20.6783,20.4658,20.6268,193000.0
2008-10-24 10:30:00,32.02,32.3,31.9,32.2,137300.0,20.6204,20.8007,20.5431,20.7363,137300.0
2008-10-24 10:35:00,32.19,32.48,32.1,32.24,99600.0,20.7299,20.9166,20.6719,20.7621,99600.0
2008-10-24 10:40:00,32.25,32.48,32.17,32.47,154800.0,20.7685,20.9166,20.717,20.9102,154800.0
2008-10-24 10:45:00,32.48,32.6,32.38,32.53,85300.0,20.9166,20.9939,20.8522,20.9488,85300.0
2008-10-24 10:50:00,32.54,33.07,32.51,33.07,187600.0,20.9553,21.2966,20.9359,21.2966,187600.0
2008-10-24 10:55:00,33.08,33.24,32.9,33.09,176400.0,21.303,21.406,21.1871,21.3094,176400.0
2008-10-24 11:00:00,33.08,33.43,33.08,33.22,151100.0,21.303,21.5284,21.303,21.3932,151100.0
2008-10-24 11:05:00,33.23,33.4,33.01,33.02,127000.0,21.3996,21.5091,21.2579,21.2644,127000.0
2008-10-24 11:10:00,33.02,33.04,32.83,32.97,95200.0,21.2644,21.2772,21.142,21.2322,95200.0
2008-10-24 11:15:00,32.96,33.16,32.9,33.16,99200.0,21.2257,21.3545,21.1871,21.3545,99200.0
2008-10-24 11:20:00,33.15,33.69,33.06,33.51,226500.0,21.3481,21.6958,21.2901,21.5799,226500.0
2008-10-24 11:25:00,33.52,33.7,33.4,33.55,103100.0,21.5864,21.7023,21.5091,21.6057,103100.0
2008-10-24 11:30:00,33.57,33.75,33.34,33.38,91200.0,21.6186,21.7345,21.4704,21.4962,91200.0
2008-10-24 11:35:00,33.36,33.66,33.31,33.65,193400.0,21.4833,21.6765,21.4511,21.6701,193400.0
2008-10-24 11:40:00,33.64,33.65,33.22,33.37,148900.0,21.6636,21.6701,21.3932,21.4898,148900.0
2008-10-24 11:45:00,33.37,33.38,33.09,33.17,82900.0,21.4898,21.4962,21.3094,21.361,82900.0
2008-10-24 11:50:00,33.17,33.17,32.84,32.99,168500.0,21.361,21.361,21.1484,21.245,168500.0
2008-10-24 11:55:00,32.99,33.15,32.97,33.05,97500.0,21.245,21.3481,21.2322,21.2837,97500.0
2008-10-24 12:00:00,33.05,33.05,32.66,32.81,85400.0,21.2837,21.2837,21.0325,21.1291,85400.0
2008-10-24 12:05:00,32.83,32.86,32.66,32.73,107700.0,21.142,21.1613,21.0325,21.0776,107700.0
2008-10-24 12:10:00,32.74,32.86,32.62,32.8,64800.0,21.0841,21.1613,21.0068,21.1227,64800.0
2008-10-24 12:15:00,32.79,32.79,32.59,32.66,65800.0,21.1163,21.1163,20.9875,21.0325,65800.0
2008-10-24 12:20:00,32.68,32.79,32.48,32.5,76200.0,21.0454,21.1163,20.9166,20.9295,76200.0
2008-10-24 12:25:00,32.5,32.8,32.48,32.48,140500.0,20.9295,21.1227,20.9166,20.9166,140500.0
2008-10-24 12:30:00,32.5,32.53,32.39,32.42,93500.0,20.9295,20.9488,20.8587,20.878,93500.0
2008-10-24 12:35:00,32.42,32.52,32.4,32.4,113500.0,20.878,20.9424,20.8651,20.8651,113500.0
2008-10-24 12:40:00,32.4,32.44,32.28,32.34,91100.0,20.8651,20.8909,20.7878,20.8265,91100.0
2008-10-24 12:45:00,32.34,32.49,32.33,32.42,122900.0,20.8265,20.9231,20.82,20.878,122900.0
2008-10-24 12:50:00,32.41,32.63,32.41,32.56,55400.0,20.8715,21.0132,20.8715,20.9681,55400.0
2008-10-24 12:55:00,32.57,32.78,32.57,32.65,75100.0,20.9746,21.1098,20.9746,21.0261,75100.0
2008-10-24 13:00:00,32.65,32.95,32.65,32.8,56800.0,21.0261,21.2193,21.0261,21.1227,56800.0
2008-10-24 13:05:00,32.82,32.89,32.76,32.76,52200.0,21.1356,21.1806,21.0969,21.0969,52200.0
2008-10-24 13:10:00,32.78,32.8,32.67,32.71,75600.0,21.1098,21.1227,21.039,21.0647,75600.0
2008-10-24 13:15:00,32.72,33.11,32.62,32.96,71700.0,21.0712,21.3223,21.0068,21.2257,71700.0
2008-10-24 13:20:00,32.96,33.11,32.91,32.97,52300.0,21.2257,21.3223,21.1935,21.2322,52300.0
2008-10-24 13:25:00,32.95,33.0,32.78,32.82,53500.0,21.2193,21.2515,21.1098,21.1356,53500.0
2008-10-24 13:30:00,32.81,32.82,32.55,32.6,89100.0,21.1291,21.1356,20.9617,20.9939,89100.0
2008-10-24 13:35:00,32.6,32.73,32.54,32.55,64200.0,20.9939,21.0776,20.9553,20.9617,64200.0
2008-10-24 13:40:00,32.54,32.66,32.52,32.65,59300.0,20.9553,21.0325,20.9424,21.0261,59300.0
2008-10-24 13:45:00,32.63,32.66,32.43,32.47,199300.0,21.0132,21.0325,20.8844,20.9102,199300.0
2008-10-24 13:50:00,32.47,32.67,32.47,32.5,84200.0,20.9102,21.039,20.9102,20.9295,84200.0
2008-10-24 13:55:00,32.52,32.69,32.47,32.5,125600.0,20.9424,21.0519,20.9102,20.9295,125600.0
2008-10-24 14:00:00,32.5,32.62,32.47,32.51,193900.0,20.9295,21.0068,20.9102,20.9359,193900.0
2008-10-24 14:05:00,32.52,32.62,32.41,32.62,107500.0,20.9424,21.0068,20.8715,21.0068,107500.0
2008-10-24 14:10:00,32.62,32.83,32.52,32.64,115800.0,21.0068,21.142,20.9424,21.0197,115800.0
2008-10-24 14:15:00,32.64,32.94,32.56,32.9,96100.0,21.0197,21.2128,20.9681,21.1871,96100.0
2008-10-24 14:20:00,32.9,32.91,32.67,32.68,71100.0,21.1871,21.1935,21.039,21.0454,71100.0
2008-10-24 14:25:00,32.68,32.75,32.55,32.71,67700.0,21.0454,21.0905,20.9617,21.0647,67700.0
2008-10-24 14:30:00,32.72,33.25,32.72,33.1,113400.0,21.0712,21.4125,21.0712,21.3159,113400.0
2008-10-24 14:35:00,33.13,33.13,32.93,32.99,67900.0,21.3352,21.3352,21.2064,21.245,67900.0
2008-10-24 14:40:00,33.01,33.2,32.8,32.95,144800.0,21.2579,21.3803,21.1227,21.2193,144800.0
2008-10-24 14:45:00,32.96,33.01,32.79,32.83,109500.0,21.2257,21.2579,21.1163,21.142,109500.0
2008-10-24 14:50:00,32.84,32.98,32.81,32.91,95100.0,21.1484,21.2386,21.1291,21.1935,95100.0
2008-10-24 14:55:00,32.92,33.29,32.9,33.21,125400.0,21.2,21.4382,21.1871,21.3867,125400.0
2008-10-24 15:00:00,33.2,33.58,33.0,33.25,1171200.0,21.3803,21.625,21.2515,21.4125,1171200.0
2008-10-24 15:05:00,33.27,33.34,33.0,33.13,90400.0,21.4254,21.4704,21.2515,21.3352,90400.0
2008-10-24 15:10:00,33.15,33.37,32.94,33.0,117600.0,21.3481,21.4898,21.2128,21.2515,117600.0
2008-10-24 15:15:00,33.01,33.22,32.92,33.05,185600.0,21.2579,21.3932,21.2,21.2837,185600.0
2008-10-24 15:20:00,33.06,33.56,33.03,33.55,203400.0,21.2901,21.6121,21.2708,21.6057,203400.0
2008-10-24 15:25:00,33.57,33.57,33.27,33.3,255200.0,21.6186,21.6186,21.4254,21.4447,255200.0
2008-10-24 15:30:00,33.3,33.3,33.1,33.2,234300.0,21.4447,21.4447,21.3159,21.3803,234300.0
2008-10-24 15:35:00,33.2,33.28,32.88,32.97,259800.0,21.3803,21.4318,21.1742,21.2322,259800.0
2008-10-24 15:40:00,32.98,33.42,32.98,33.32,384500.0,21.2386,21.522,21.2386,21.4576,384500.0
2008-10-24 15:45:00,33.33,33.56,33.23,33.52,240800.0,21.464,21.6121,21.3996,21.5864,240800.0
2008-10-24 15:50:00,33.52,33.61,33.4,33.47,357300.0,21.5864,21.6443,21.5091,21.5542,357300.0
2008-10-24 15:55:00,33.48,33.5,32.84,32.84,485500.0,21.5606,21.5735,21.1484,21.1484,485500.0
2008-10-27 09:30:00,32.4,32.75,32.02,32.47,177200.0,20.8651,21.0905,20.6204,20.9102,177200.0
2008-10-27 09:35:00,32.48,33.4,32.26,33.2,211100.0,20.9166,21.5091,20.7749,21.3803,211100.0
2008-10-27 09:40:00,33.21,33.63,32.98,33.58,153700.0,21.3867,21.6572,21.2386,21.625,153700.0
2008-10-27 09:45:00,33.61,33.61,33.38,33.47,173600.0,21.6443,21.6443,21.4962,21.5542,173600.0
2008-10-27 09:50:00,33.48,33.89,33.46,33.75,128800.0,21.5606,21.8246,21.5477,21.7345,128800.0
2008-10-27 09:55:00,33.75,34.3,33.67,34.25,235100.0,21.7345,22.0887,21.683,22.0565,235100.0
2008-10-27 10:00:00,34.25,34.81,34.08,34.7,210200.0,22.0565,22.4171,21.947,22.3463,210200.0
2008-10-27 10:05:00,34.7,34.88,34.4,34.61,357000.0,22.3463,22.4622,22.1531,22.2883,357000.0
2008-10-27 10:10:00,34.59,34.65,34.26,34.39,190900.0,22.2754,22.3141,22.0629,22.1466,190900.0
2008-10-27 10:15:00,34.36,34.46,34.04,34.05,212500.0,22.1273,22.1917,21.9212,21.9277,212500.0
2008-10-27 10:20:00,34.06,34.27,33.93,34.01,208400.0,21.9341,22.0693,21.8504,21.9019,208400.0
2008-10-27 10:25:00,34.0,34.38,34.0,34.12,153200.0,21.8955,22.1402,21.8955,21.9727,153200.0
2008-10-27 10:30:00,34.12,34.21,33.92,34.0,187200.0,21.9727,22.0307,21.844,21.8955,187200.0
2008-10-27 10:35:00,34.0,34.09,33.85,33.99,107200.0,21.8955,21.9534,21.7989,21.889,107200.0
2008-10-27 10:40:00,33.99,34.02,33.68,33.68,192200.0,21.889,21.9084,21.6894,21.6894,192200.0
2008-10-27 10:45:00,33.67,33.93,33.64,33.86,178600.0,21.683,21.8504,21.6636,21.8053,178600.0
2008-10-27 10:50:00,33.86,34.04,33.75,33.79,85200.0,21.8053,21.9212,21.7345,21.7602,85200.0
2008-10-27 10:55:00,33.79,34.06,33.79,34.04,67600.0,21.7602,21.9341,21.7602,21.9212,67600.0
2008-10-27 11:00:00,34.06,34.14,33.86,33.91,88100.0,21.9341,21.9856,21.8053,21.8375,88100.0
2008-10-27 11:05:00,33.9,34.37,33.83,34.37,124400.0,21.8311,22.1337,21.786,22.1337,124400.0
2008-10-27 11:10:00,34.35,34.5,34.25,34.5,73200.0,22.1209,22.2175,22.0565,22.2175,73200.0
2008-10-27 11:15:00,34.5,34.5,34.24,34.27,100200.0,22.2175,22.2175,22.05,22.0693,100200.0
2008-10-27 11:20:00,34.28,34.36,34.2,34.26,88300.0,22.0758,22.1273,22.0243,22.0629,88300.0
2008-10-27 11:25:00,34.24,34.29,34.14,34.25,73400.0,22.05,22.0822,21.9856,22.0565,73400.0
2008-10-27 11:30:00,34.25,34.38,33.94,34.05,107900.0,22.0565,22.1402,21.8568,21.9277,107900.0
2008-10-27 11:35:00,34.03,34.31,34.0,34.22,76000.0,21.9148,22.0951,21.8955,22.0371,76000.0
2008-10-27 11:40:00,34.21,34.3,33.99,34.18,62900.0,22.0307,22.0887,21.889,22.0114,62900.0
2008-10-27 11:45:00,34.2,34.37,34.02,34.04,88000.0,22.0243,22.1337,21.9084,21.9212,88000.0
2008-10-27 11:50:00,34.05,34.25,33.99,34.1,77400.0,21.9277,22.0565,21.889,21.9599,77400.0
2008-10-27 11:55:00,34.1,34.3,34.04,34.27,103800.0,21.9599,22.0887,21.9212,22.0693,103800.0
2008-10-27 12:00:00,34.27,34.48,34.27,34.4,77000.0,22.0693,22.2046,22.0693,22.1531,77000.0
2008-10-27 12:05:00,34.4,34.62,34.31,34.57,78900.0,22.1531,22.2947,22.0951,22.2625,78900.0
2008-10-27 12:10:00,34.58,34.73,34.58,34.66,101700.0,22.269,22.3656,22.269,22.3205,101700.0
2008-10-27 12:15:00,34.66,34.68,34.29,34.35,79000.0,22.3205,22.3334,22.0822,22.1209,79000.0
2008-10-27 12:20:00,34.36,34.4,34.25,34.26,72900.0,22.1273,22.1531,22.0565,22.0629,72900.0
2008-10-27 12:25:00,34.26,34.42,34.11,34.14,67600.0,22.0629,22.1659,21.9663,21.9856,67600.0
2008-10-27 12:30:00,34.16,34.47,34.07,34.46,128100.0,21.9985,22.1981,21.9406,22.1917,128100.0
2008-10-27 12:35:00,34.44,34.48,34.38,34.46,49100.0,22.1788,22.2046,22.1402,22.1917,49100.0
2008-10-27 12:40:00,34.46,34.6,34.33,34.43,72700.0,22.1917,22.2819,22.108,22.1724,72700.0
2008-10-27 12:45:00,34.42,34.44,34.24,34.4,88700.0,22.1659,22.1788,22.05,22.1531,88700.0
2008-10-27 12:50:00,34.4,34.65,34.39,34.62,107000.0,22.1531,22.3141,22.1466,22.2947,107000.0
2008-10-27 12:55:00,34.62,34.74,34.48,34.72,70500.0,22.2947,22.372,22.2046,22.3591,70500.0
2008-10-27 13:00:00,34.71,34.72,34.52,34.56,54100.0,22.3527,22.3591,22.2303,22.2561,54100.0
2008-10-27 13:05:00,34.57,34.62,34.4,34.44,47700.0,22.2625,22.2947,22.1531,22.1788,47700.0
2008-10-27 13:10:00,34.44,34.56,34.39,34.49,80600.0,22.1788,22.2561,22.1466,22.211,80600.0
2008-10-27 13:15:00,34.48,34.69,34.4,34.61,48300.0,22.2046,22.3398,22.1531,22.2883,48300.0
2008-10-27 13:20:00,34.6,34.7,34.47,34.67,52000.0,22.2819,22.3463,22.1981,22.3269,52000.0
2008-10-27 13:25:00,34.67,34.7,34.53,34.65,54300.0,22.3269,22.3463,22.2368,22.3141,54300.0
2008-10-27 13:30:00,34.66,34.75,34.59,34.69,83800.0,22.3205,22.3785,22.2754,22.3398,83800.0
2008-10-27 13:35:00,34.71,34.71,34.47,34.47,49500.0,22.3527,22.3527,22.1981,22.1981,49500.0
2008-10-27 13:40:00,34.5,34.68,34.47,34.67,109100.0,22.2175,22.3334,22.1981,22.3269,109100.0
2008-10-27 13:45:00,34.66,34.71,34.42,34.49,124900.0,22.3205,22.3527,22.1659,22.211,124900.0
2008-10-27 13:50:00,34.5,34.57,34.33,34.34,94700.0,22.2175,22.2625,22.108,22.1144,94700.0
2008-10-27 13:55:00,34.34,34.37,34.14,34.23,155100.0,22.1144,22.1337,21.9856,22.0436,155100.0
2008-10-27 14:00:00,34.24,34.29,34.07,34.12,146200.0,22.05,22.0822,21.9406,21.9727,146200.0
2008-10-27 14:05:00,34.13,34.15,34.0,34.05,108300.0,21.9792,21.9921,21.8955,21.9277,108300.0
2008-10-27 14:10:00,34.06,34.11,33.89,34.03,195400.0,21.9341,21.9663,21.8246,21.9148,195400.0
2008-10-27 14:15:00,34.05,34.15,33.98,34.13,117600.0,21.9277,21.9921,21.8826,21.9792,117600.0
2008-10-27 14:20:00,34.13,34.18,33.83,33.98,79800.0,21.9792,22.0114,21.786,21.8826,79800.0
2008-10-27 14:25:00,33.98,34.06,33.72,33.74,72100.0,21.8826,21.9341,21.7152,21.728,72100.0
2008-10-27 14:30:00,33.74,33.95,33.68,33.81,179000.0,21.728,21.8633,21.6894,21.7731,179000.0
2008-10-27 14:35:00,33.81,34.0,33.74,33.77,102700.0,21.7731,21.8955,21.728,21.7474,102700.0
2008-10-27 14:40:00,33.78,34.07,33.72,33.95,83000.0,21.7538,21.9406,21.7152,21.8633,83000.0
2008-10-27 14:45:00,33.95,34.02,33.79,33.83,75600.0,21.8633,21.9084,21.7602,21.786,75600.0
2008-10-27 14:50:00,33.84,33.86,33.6,33.67,97100.0,21.7924,21.8053,21.6379,21.683,97100.0
2008-10-27 14:55:00,33.68,33.73,33.52,33.52,79000.0,21.6894,21.7216,21.5864,21.5864,79000.0
2008-10-27 15:00:00,33.53,33.65,33.51,33.58,53800.0,21.5928,21.6701,21.5799,21.625,53800.0
2008-10-27 15:05:00,33.6,33.71,33.47,33.5,158200.0,21.6379,21.7087,21.5542,21.5735,158200.0
2008-10-27 15:10:00,33.5,33.6,33.49,33.51,180300.0,21.5735,21.6379,21.567,21.5799,180300.0
2008-10-27 15:15:00,33.52,33.6,33.39,33.48,141600.0,21.5864,21.6379,21.5026,21.5606,141600.0
2008-10-27 15:20:00,33.47,33.56,33.32,33.43,185700.0,21.5542,21.6121,21.4576,21.5284,185700.0
2008-10-27 15:25:00,33.43,33.62,33.35,33.62,318100.0,21.5284,21.6508,21.4769,21.6508,318100.0
2008-10-27 15:30:00,33.61,33.82,33.54,33.68,285500.0,21.6443,21.7796,21.5992,21.6894,285500.0
2008-10-27 15:35:00,33.68,33.75,33.4,33.61,189200.0,21.6894,21.7345,21.5091,21.6443,189200.0
2008-10-27 15:40:00,33.61,33.61,33.35,33.38,156200.0,21.6443,21.6443,21.4769,21.4962,156200.0
2008-10-27 15:45:00,33.39,33.5,33.27,33.48,215200.0,21.5026,21.5735,21.4254,21.5606,215200.0
2008-10-27 15:50:00,33.49,33.55,32.98,33.01,324200.0,21.567,21.6057,21.2386,21.2579,324200.0
2008-10-27 15:55:00,33.02,33.02,32.68,32.74,496000.0,21.2644,21.2644,21.0454,21.0841,496000.0
2008-10-28 09:30:00,35.05,36.28,34.89,36.23,546500.0,22.5717,23.3638,22.4686,23.3316,546500.0
2008-10-28 09:35:00,36.22,36.23,35.24,35.4,872300.0,23.3251,23.3316,22.694,22.797,872300.0
2008-10-28 09:40:00,35.4,35.4,34.82,35.0,544100.0,22.797,22.797,22.4235,22.5395,544100.0
2008-10-28 09:45:00,35.0,35.24,34.95,35.23,560200.0,22.5395,22.694,22.5073,22.6876,560200.0
2008-10-28 09:50:00,35.23,35.51,35.2,35.49,561800.0,22.6876,22.8679,22.6683,22.855,561800.0
2008-10-28 09:55:00,35.49,35.64,35.35,35.38,414700.0,22.855,22.9516,22.7649,22.7842,414700.0
2008-10-28 10:00:00,35.39,35.4,34.78,34.9,525700.0,22.7906,22.797,22.3978,22.4751,525700.0
2008-10-28 10:05:00,34.9,34.98,34.62,34.89,321600.0,22.4751,22.5266,22.2947,22.4686,321600.0
2008-10-28 10:10:00,34.9,35.13,34.64,35.02,299400.0,22.4751,22.6232,22.3076,22.5523,299400.0
2008-10-28 10:15:00,35.03,35.11,34.61,34.69,274200.0,22.5588,22.6103,22.2883,22.3398,274200.0
2008-10-28 10:20:00,34.68,34.75,34.45,34.75,195000.0,22.3334,22.3785,22.1853,22.3785,195000.0
2008-10-28 10:25:00,34.75,35.0,34.69,34.91,177600.0,22.3785,22.5395,22.3398,22.4815,177600.0
2008-10-28 10:30:00,34.91,35.24,34.78,35.12,284100.0,22.4815,22.694,22.3978,22.6167,284100.0
2008-10-28 10:35:00,35.12,35.22,34.76,34.78,249100.0,22.6167,22.6811,22.3849,22.3978,249100.0
2008-10-28 10:40:00,34.78,34.81,34.29,34.33,253300.0,22.3978,22.4171,22.0822,22.108,253300.0
2008-10-28 10:45:00,34.34,34.35,34.1,34.32,192300.0,22.1144,22.1209,21.9599,22.1015,192300.0
2008-10-28 10:50:00,34.31,34.42,34.12,34.12,223900.0,22.0951,22.1659,21.9727,21.9727,223900.0
2008-10-28 10:55:00,34.13,34.16,33.57,33.72,265600.0,21.9792,21.9985,21.6186,21.7152,265600.0
2008-10-28 11:00:00,33.7,34.02,33.68,33.97,246600.0,21.7023,21.9084,21.6894,21.8762,246600.0
2008-10-28 11:05:00,33.97,34.0,33.7,33.76,143900.0,21.8762,21.8955,21.7023,21.7409,143900.0
2008-10-28 11:10:00,33.77,34.54,33.77,34.52,290100.0,21.7474,22.2432,21.7474,22.2303,290100.0
2008-10-28 11:15:00,34.53,34.65,34.36,34.36,178400.0,22.2368,22.3141,22.1273,22.1273,178400.0
2008-10-28 11:20:00,34.37,34.45,34.18,34.26,87100.0,22.1337,22.1853,22.0114,22.0629,87100.0
2008-10-28 11:25:00,34.26,34.56,34.26,34.55,63600.0,22.0629,22.2561,22.0629,22.2497,63600.0
2008-10-28 11:30:00,34.54,34.98,34.46,34.94,112800.0,22.2432,22.5266,22.1917,22.5008,112800.0
2008-10-28 11:35:00,34.94,35.05,34.88,35.04,125000.0,22.5008,22.5717,22.4622,22.5652,125000.0
2008-10-28 11:40:00,35.04,35.22,34.92,35.09,150200.0,22.5652,22.6811,22.4879,22.5974,150200.0
2008-10-28 11:45:00,35.08,35.13,34.97,35.07,91300.0,22.591,22.6232,22.5201,22.5845,91300.0
2008-10-28 11:50:00,35.06,35.12,34.81,34.88,132000.0,22.5781,22.6167,22.4171,22.4622,132000.0
2008-10-28 11:55:00,34.88,35.24,34.88,35.16,191800.0,22.4622,22.694,22.4622,22.6425,191800.0
2008-10-28 12:00:00,35.14,35.19,35.05,35.08,149900.0,22.6296,22.6618,22.5717,22.591,149900.0
2008-10-28 12:05:00,35.08,35.3,35.02,35.3,165600.0,22.591,22.7327,22.5523,22.7327,165600.0
2008-10-28 12:10:00,35.3,35.42,35.21,35.35,147800.0,22.7327,22.8099,22.6747,22.7649,147800.0
2008-10-28 12:15:00,35.36,35.49,35.32,35.47,105500.0,22.7713,22.855,22.7455,22.8421,105500.0
2008-10-28 12:20:00,35.46,35.47,35.33,35.38,119000.0,22.8357,22.8421,22.752,22.7842,119000.0
2008-10-28 12:25:00,35.37,35.38,35.26,35.31,75400.0,22.7777,22.7842,22.7069,22.7391,75400.0
2008-10-28 12:30:00,35.31,35.47,35.24,35.37,125000.0,22.7391,22.8421,22.694,22.7777,125000.0
2008-10-28 12:35:00,35.38,35.48,35.2,35.28,102900.0,22.7842,22.8486,22.6683,22.7198,102900.0
2008-10-28 12:40:00,35.28,35.52,34.79,34.9,862200.0,22.7198,22.8743,22.4042,22.4751,862200.0
2008-10-28 12:45:00,34.91,35.0,34.64,34.75,248900.0,22.4815,22.5395,22.3076,22.3785,248900.0
2008-10-28 12:50:00,34.75,34.84,34.59,34.6,157600.0,22.3785,22.4364,22.2754,22.2819,157600.0
2008-10-28 12:55:00,34.6,34.6,34.47,34.53,203500.0,22.2819,22.2819,22.1981,22.2368,203500.0
2008-10-28 13:00:00,34.54,34.76,34.52,34.74,130100.0,22.2432,22.3849,22.2303,22.372,130100.0
2008-10-28 13:05:00,34.74,35.17,34.73,35.11,228700.0,22.372,22.6489,22.3656,22.6103,228700.0
2008-10-28 13:10:00,35.12,35.33,35.06,35.28,144900.0,22.6167,22.752,22.5781,22.7198,144900.0
2008-10-28 13:15:00,35.27,35.41,35.24,35.37,114800.0,22.7133,22.8035,22.694,22.7777,114800.0
2008-10-28 13:20:00,35.37,35.58,35.37,35.53,109000.0,22.7777,22.913,22.7777,22.8808,109000.0
2008-10-28 13:25:00,35.53,35.59,35.4,35.56,147700.0,22.8808,22.9194,22.797,22.9001,147700.0
2008-10-28 13:30:00,35.56,35.74,35.53,35.73,157300.0,22.9001,23.016,22.8808,23.0096,157300.0
2008-10-28 13:35:00,35.74,35.74,35.63,35.69,147600.0,23.016,23.016,22.9452,22.9838,147600.0
2008-10-28 13:40:00,35.69,35.8,35.54,35.6,217500.0,22.9838,23.0546,22.8872,22.9258,217500.0
2008-10-28 13:45:00,35.59,35.77,35.57,35.65,139100.0,22.9194,23.0353,22.9065,22.958,139100.0
2008-10-28 13:50:00,35.64,35.64,35.36,35.52,139700.0,22.9516,22.9516,22.7713,22.8743,139700.0
2008-10-28 13:55:00,35.52,35.52,35.29,35.43,125100.0,22.8743,22.8743,22.7262,22.8164,125100.0
2008-10-28 14:00:00,35.42,35.51,35.34,35.34,164200.0,22.8099,22.8679,22.7584,22.7584,164200.0
2008-10-28 14:05:00,35.35,35.38,35.24,35.25,182100.0,22.7649,22.7842,22.694,22.7005,182100.0
2008-10-28 14:10:00,35.25,35.69,35.23,35.66,178700.0,22.7005,22.9838,22.6876,22.9645,178700.0
2008-10-28 14:15:00,35.66,35.72,35.5,35.54,195100.0,22.9645,23.0031,22.8614,22.8872,195100.0
2008-10-28 14:20:00,35.58,35.69,35.54,35.67,159500.0,22.913,22.9838,22.8872,22.9709,159500.0
2008-10-28 14:25:00,35.66,35.81,35.61,35.78,170200.0,22.9645,23.0611,22.9323,23.0418,170200.0
2008-10-28 14:30:00,35.78,36.1,35.76,36.1,280200.0,23.0418,23.2478,23.0289,23.2478,280200.0
2008-10-28 14:35:00,36.1,36.11,35.96,36.09,144000.0,23.2478,23.2543,23.1577,23.2414,144000.0
2008-10-28 14:40:00,36.1,36.52,36.06,36.51,262900.0,23.2478,23.5183,23.2221,23.5119,262900.0
2008-10-28 14:45:00,36.51,36.64,36.34,36.55,258300.0,23.5119,23.5956,23.4024,23.5376,258300.0
2008-10-28 14:50:00,36.55,37.1,36.54,37.1,304000.0,23.5376,23.8918,23.5312,23.8918,304000.0
2008-10-28 14:55:00,37.1,37.49,36.99,37.06,450800.0,23.8918,24.143,23.821,23.8661,450800.0
2008-10-28 15:00:00,37.08,37.12,36.86,37.0,403200.0,23.8789,23.9047,23.7373,23.8274,403200.0
2008-10-28 15:05:00,37.0,37.08,36.67,36.7,466100.0,23.8274,23.8789,23.6149,23.6342,466100.0
2008-10-28 15:10:00,36.68,36.93,36.67,36.8,483700.0,23.6213,23.7823,23.6149,23.6986,483700.0
2008-10-28 15:15:00,36.8,37.26,36.67,37.18,437100.0,23.6986,23.9949,23.6149,23.9433,437100.0
2008-10-28 15:20:00,37.19,37.4,37.05,37.2,558700.0,23.9498,24.085,23.8596,23.9562,558700.0
2008-10-28 15:25:00,37.2,37.34,37.09,37.33,488100.0,23.9562,24.0464,23.8854,24.0399,488100.0
2008-10-28 15:30:00,37.33,37.4,37.06,37.39,470700.0,24.0399,24.085,23.8661,24.0786,470700.0
2008-10-28 15:35:00,37.39,37.7,37.3,37.59,609100.0,24.0786,24.2782,24.0206,24.2074,609100.0
2008-10-28 15:40:00,37.59,37.71,37.5,37.6,487700.0,24.2074,24.2847,24.1494,24.2138,487700.0
2008-10-28 15:45:00,37.6,37.92,37.47,37.91,600000.0,24.2138,24.4199,24.1301,24.4135,600000.0
2008-10-28 15:50:00,37.92,37.97,37.65,37.67,880200.0,24.4199,24.4521,24.246,24.2589,880200.0
2008-10-28 15:55:00,37.67,38.77,37.64,38.56,1234400.0,24.2589,24.9673,24.2396,24.832,1234400.0
2008-10-29 09:30:00,37.99,38.09,37.0,37.7,248600.0,24.465,24.5294,23.8274,24.2782,248600.0
2008-10-29 09:35:00,37.68,37.7,37.23,37.46,202200.0,24.2653,24.2782,23.9755,24.1237,202200.0
2008-10-29 09:40:00,37.48,37.55,36.94,37.13,347800.0,24.1365,24.1816,23.7888,23.9111,347800.0
2008-10-29 09:45:00,37.12,37.12,36.8,36.88,248300.0,23.9047,23.9047,23.6986,23.7501,248300.0
2008-10-29 09:50:00,36.86,36.88,36.5,36.7,307200.0,23.7373,23.7501,23.5054,23.6342,307200.0
2008-10-29 09:55:00,36.7,37.14,36.7,37.04,353300.0,23.6342,23.9176,23.6342,23.8532,353300.0
2008-10-29 10:00:00,37.04,37.05,36.8,36.87,316200.0,23.8532,23.8596,23.6986,23.7437,316200.0
2008-10-29 10:05:00,36.88,37.38,36.84,37.37,233900.0,23.7501,24.0721,23.7244,24.0657,233900.0
2008-10-29 10:10:00,37.37,37.97,37.28,37.88,360300.0,24.0657,24.4521,24.0077,24.3941,360300.0
2008-10-29 10:15:00,37.87,38.38,37.8,38.19,381300.0,24.3877,24.7161,24.3426,24.5938,381300.0
2008-10-29 10:20:00,38.17,38.38,37.94,38.35,205600.0,24.5809,24.7161,24.4328,24.6968,205600.0
2008-10-29 10:25:00,38.28,38.48,38.21,38.22,187200.0,24.6517,24.7805,24.6066,24.6131,187200.0
2008-10-29 10:30:00,38.22,38.24,38.0,38.13,179100.0,24.6131,24.626,24.4714,24.5551,179100.0
2008-10-29 10:35:00,38.14,38.16,37.83,37.96,181900.0,24.5616,24.5744,24.3619,24.4456,181900.0
2008-10-29 10:40:00,37.97,38.18,37.93,38.04,166800.0,24.4521,24.5873,24.4263,24.4972,166800.0
2008-10-29 10:45:00,38.04,38.15,38.0,38.04,139200.0,24.4972,24.568,24.4714,24.4972,139200.0
2008-10-29 10:50:00,38.05,38.3,37.97,38.03,131900.0,24.5036,24.6646,24.4521,24.4907,131900.0
2008-10-29 10:55:00,38.02,38.23,38.02,38.18,83200.0,24.4843,24.6195,24.4843,24.5873,83200.0
2008-10-29 11:00:00,38.2,38.35,38.13,38.35,111700.0,24.6002,24.6968,24.5551,24.6968,111700.0
2008-10-29 11:05:00,38.34,38.45,38.33,38.39,122500.0,24.6904,24.7612,24.6839,24.7226,122500.0
2008-10-29 11:10:00,38.39,38.59,38.31,38.59,150800.0,24.7226,24.8514,24.671,24.8514,150800.0
2008-10-29 11:15:00,38.6,38.67,38.47,38.54,196300.0,24.8578,24.9029,24.7741,24.8192,196300.0
2008-10-29 11:20:00,38.57,38.61,38.47,38.49,193100.0,24.8385,24.8642,24.7741,24.787,193100.0
2008-10-29 11:25:00,38.48,38.55,38.41,38.53,128500.0,24.7805,24.8256,24.7354,24.8127,128500.0
2008-10-29 11:30:00,38.52,38.9,38.49,38.77,165300.0,24.8063,25.051,24.787,24.9673,165300.0
2008-10-29 11:35:00,38.8,39.14,38.79,39.14,228800.0,24.9866,25.2056,24.9802,25.2056,228800.0
2008-10-29 11:40:00,39.13,39.13,38.59,38.66,130800.0,25.1991,25.1991,24.8514,24.8964,130800.0
2008-10-29 11:45:00,38.66,39.01,38.64,39.0,102100.0,24.8964,25.1218,24.8836,25.1154,102100.0
2008-10-29 11:50:00,38.99,39.16,38.92,39.16,102800.0,25.109,25.2184,25.0639,25.2184,102800.0
2008-10-29 11:55:00,39.17,39.24,39.0,39.19,150200.0,25.2249,25.27,25.1154,25.2378,150200.0
2008-10-29 12:00:00,39.18,39.35,39.16,39.18,128700.0,25.2313,25.3408,25.2184,25.2313,128700.0
2008-10-29 12:05:00,39.18,39.19,39.02,39.06,80000.0,25.2313,25.2378,25.1283,25.154,80000.0
2008-10-29 12:10:00,39.05,39.05,38.9,38.98,108800.0,25.1476,25.1476,25.051,25.1025,108800.0
2008-10-29 12:15:00,38.97,39.08,38.9,39.01,69400.0,25.0961,25.1669,25.051,25.1218,69400.0
2008-10-29 12:20:00,39.01,39.35,39.0,39.33,169100.0,25.1218,25.3408,25.1154,25.3279,169100.0
2008-10-29 12:25:00,39.33,39.45,39.28,39.42,120500.0,25.3279,25.4052,25.2957,25.3859,120500.0
2008-10-29 12:30:00,39.42,39.65,39.41,39.58,129900.0,25.3859,25.534,25.3794,25.4889,129900.0
2008-10-29 12:35:00,39.59,39.72,39.49,39.57,175100.0,25.4953,25.5791,25.4309,25.4825,175100.0
2008-10-29 12:40:00,39.56,39.56,39.36,39.38,100800.0,25.476,25.476,25.3472,25.3601,100800.0
2008-10-29 12:45:00,39.38,39.49,39.3,39.49,119300.0,25.3601,25.4309,25.3086,25.4309,119300.0
2008-10-29 12:50:00,39.49,39.68,39.48,39.55,179200.0,25.4309,25.5533,25.4245,25.4696,179200.0
2008-10-29 12:55:00,39.55,39.66,39.51,39.6,106400.0,25.4696,25.5404,25.4438,25.5018,106400.0
2008-10-29 13:00:00,39.6,39.82,39.6,39.71,110800.0,25.5018,25.6435,25.5018,25.5726,110800.0
2008-10-29 13:05:00,39.74,39.83,39.54,39.61,102800.0,25.5919,25.6499,25.4631,25.5082,102800.0
2008-10-29 13:10:00,39.62,39.71,39.56,39.69,95700.0,25.5147,25.5726,25.476,25.5597,95700.0
2008-10-29 13:15:00,39.69,39.87,39.69,39.8,138900.0,25.5597,25.6757,25.5597,25.6306,138900.0
2008-10-29 13:20:00,39.8,39.8,39.57,39.72,174600.0,25.6306,25.6306,25.4825,25.5791,174600.0
2008-10-29 13:25:00,39.71,39.73,39.6,39.72,122300.0,25.5726,25.5855,25.5018,25.5791,122300.0
2008-10-29 13:30:00,39.71,40.05,39.7,40.04,266700.0,25.5726,25.7916,25.5662,25.7851,266700.0
2008-10-29 13:35:00,40.04,40.75,40.03,40.53,415200.0,25.7851,26.2424,25.7787,26.1007,415200.0
2008-10-29 13:40:00,40.53,40.7,40.44,40.64,312000.0,26.1007,26.2102,26.0427,26.1715,312000.0
2008-10-29 13:45:00,40.64,41.31,40.61,41.31,429700.0,26.1715,26.603,26.1522,26.603,429700.0
2008-10-29 13:50:00,41.33,41.34,40.57,40.72,462500.0,26.6159,26.6223,26.1264,26.223,462500.0
2008-10-29 13:55:00,40.74,40.9,40.35,40.38,382400.0,26.2359,26.339,25.9848,26.0041,382400.0
2008-10-29 14:00:00,40.4,40.62,39.97,40.16,438300.0,26.017,26.1586,25.7401,25.8624,438300.0
2008-10-29 14:05:00,40.16,40.32,39.64,39.76,396000.0,25.8624,25.9655,25.5275,25.6048,396000.0
2008-10-29 14:10:00,39.76,39.77,39.23,39.32,375500.0,25.6048,25.6113,25.2635,25.3215,375500.0
2008-10-29 14:15:00,39.33,39.76,39.08,39.53,449700.0,25.3279,25.6048,25.1669,25.4567,449700.0
2008-10-29 14:20:00,39.5,39.75,38.69,39.04,525500.0,25.4374,25.5984,24.9158,25.1412,525500.0
2008-10-29 14:25:00,39.05,39.32,38.64,39.23,502000.0,25.1476,25.3215,24.8836,25.2635,502000.0
2008-10-29 14:30:00,39.24,39.37,38.55,38.73,466000.0,25.27,25.3537,24.8256,24.9415,466000.0
2008-10-29 14:35:00,38.73,39.54,38.72,39.44,390900.0,24.9415,25.4631,24.9351,25.3987,390900.0
2008-10-29 14:40:00,39.43,40.19,39.39,39.85,337300.0,25.3923,25.8817,25.3665,25.6628,337300.0
2008-10-29 14:45:00,39.84,40.1,39.81,40.05,510000.0,25.6563,25.8238,25.637,25.7916,510000.0
2008-10-29 14:50:00,40.05,40.14,39.79,39.8,410500.0,25.7916,25.8495,25.6241,25.6306,410500.0
2008-10-29 14:55:00,39.8,40.52,39.7,40.48,331900.0,25.6306,26.0943,25.5662,26.0685,331900.0
2008-10-29 15:00:00,40.49,40.66,40.35,40.44,630300.0,26.0749,26.1844,25.9848,26.0427,630300.0
2008-10-29 15:05:00,40.44,40.87,40.34,40.68,443500.0,26.0427,26.3196,25.9783,26.1973,443500.0
2008-10-29 15:10:00,40.68,41.31,40.56,41.28,450600.0,26.1973,26.603,26.12,26.5837,450600.0
2008-10-29 15:15:00,41.28,41.96,41.09,41.95,534400.0,26.5837,27.0216,26.4613,27.0151,534400.0
2008-10-29 15:20:00,41.95,43.19,41.94,43.05,1177700.0,27.0151,27.8137,27.0087,27.7235,1177700.0
2008-10-29 15:25:00,43.03,43.62,42.38,42.39,1636100.0,27.7107,28.0906,27.2921,27.2985,1636100.0
2008-10-29 15:30:00,42.38,42.59,42.0,42.24,1040000.0,27.2921,27.4273,27.0473,27.2019,1040000.0
2008-10-29 15:35:00,42.25,42.79,42.24,42.6,1099800.0,27.2083,27.5561,27.2019,27.4337,1099800.0
2008-10-29 15:40:00,42.59,42.79,42.26,42.73,1207900.0,27.4273,27.5561,27.2148,27.5175,1207900.0
2008-10-29 15:45:00,42.75,43.75,42.63,43.22,1268100.0,27.5303,28.1743,27.4531,27.833,1268100.0
2008-10-29 15:50:00,43.2,43.34,41.88,41.97,1493700.0,27.8201,27.9103,26.9701,27.028,1493700.0
2008-10-29 15:55:00,41.96,42.33,40.68,41.18,2370500.0,27.0216,27.2599,26.1973,26.5193,2370500.0
2008-10-30 09:30:00,41.51,41.94,41.0,41.42,560100.0,26.7318,27.0087,26.4034,26.6738,560100.0
2008-10-30 09:35:00,41.4,41.56,40.86,41.03,445300.0,26.661,26.764,26.3132,26.4227,445300.0
2008-10-30 09:40:00,41.04,41.06,40.2,40.54,502900.0,26.4291,26.442,25.8882,26.1071,502900.0
2008-10-30 09:45:00,40.54,40.73,40.36,40.39,312600.0,26.1071,26.2295,25.9912,26.0105,312600.0
2008-10-30 09:50:00,40.39,40.41,39.54,40.1,470100.0,26.0105,26.0234,25.4631,25.8238,470100.0
2008-10-30 09:55:00,40.09,40.15,39.7,39.8,424100.0,25.8173,25.856,25.5662,25.6306,424100.0
2008-10-30 10:00:00,39.8,39.96,39.72,39.81,294000.0,25.6306,25.7336,25.5791,25.637,294000.0
2008-10-30 10:05:00,39.87,40.17,39.86,40.15,307200.0,25.6757,25.8689,25.6692,25.856,307200.0
2008-10-30 10:10:00,40.14,40.35,39.87,39.87,232900.0,25.8495,25.9848,25.6757,25.6757,232900.0
2008-10-30 10:15:00,39.85,39.97,39.34,39.34,297000.0,25.6628,25.7401,25.3343,25.3343,297000.0
2008-10-30 10:20:00,39.32,39.76,39.32,39.72,249500.0,25.3215,25.6048,25.3215,25.5791,249500.0
2008-10-30 10:25:00,39.75,39.75,39.21,39.23,206700.0,25.5984,25.5984,25.2506,25.2635,206700.0
2008-10-30 10:30:00,39.22,39.48,39.01,39.47,250300.0,25.2571,25.4245,25.1218,25.4181,250300.0
2008-10-30 10:35:00,39.47,39.5,39.08,39.23,205400.0,25.4181,25.4374,25.1669,25.2635,205400.0
2008-10-30 10:40:00,39.21,39.31,39.0,39.01,304700.0,25.2506,25.315,25.1154,25.1218,304700.0
2008-10-30 10:45:00,39.01,39.08,38.82,39.07,268100.0,25.1218,25.1669,24.9995,25.1605,268100.0
2008-10-30 10:50:00,39.08,39.39,39.06,39.31,390700.0,25.1669,25.3665,25.154,25.315,390700.0
2008-10-30 10:55:00,39.32,39.34,39.04,39.04,268400.0,25.3215,25.3343,25.1412,25.1412,268400.0
2008-10-30 11:00:00,39.04,39.25,39.01,39.18,200500.0,25.1412,25.2764,25.1218,25.2313,200500.0
2008-10-30 11:05:00,39.18,39.22,38.77,38.91,180700.0,25.2313,25.2571,24.9673,25.0574,180700.0
2008-10-30 11:10:00,38.91,38.98,38.65,38.9,200800.0,25.0574,25.1025,24.89,25.051,200800.0
2008-10-30 11:15:00,38.9,38.95,38.56,38.73,306600.0,25.051,25.0832,24.832,24.9415,306600.0
2008-10-30 11:20:00,38.72,38.96,38.71,38.71,163000.0,24.9351,25.0896,24.9286,24.9286,163000.0
2008-10-30 11:25:00,38.71,38.74,38.46,38.71,178000.0,24.9286,24.948,24.7676,24.9286,178000.0
2008-10-30 11:30:00,38.71,38.9,38.29,38.32,294600.0,24.9286,25.051,24.6582,24.6775,294600.0
2008-10-30 11:35:00,38.32,38.52,38.04,38.5,343600.0,24.6775,24.8063,24.4972,24.7934,343600.0
2008-10-30 11:40:00,38.5,38.68,38.41,38.65,252700.0,24.7934,24.9093,24.7354,24.89,252700.0
2008-10-30 11:45:00,38.65,38.68,38.17,38.38,183000.0,24.89,24.9093,24.5809,24.7161,183000.0
2008-10-30 11:50:00,38.36,38.38,37.87,38.0,226500.0,24.7032,24.7161,24.3877,24.4714,226500.0
2008-10-30 11:55:00,38.0,38.39,37.96,38.35,220100.0,24.4714,24.7226,24.4456,24.6968,220100.0
2008-10-30 12:00:00,38.33,38.66,38.3,38.66,204000.0,24.6839,24.8964,24.6646,24.8964,204000.0
2008-10-30 12:05:00,38.65,38.68,38.45,38.57,133700.0,24.89,24.9093,24.7612,24.8385,133700.0
2008-10-30 12:10:00,38.53,38.58,38.39,38.5,158300.0,24.8127,24.8449,24.7226,24.7934,158300.0
2008-10-30 12:15:00,38.51,38.51,38.4,38.45,119300.0,24.7998,24.7998,24.729,24.7612,119300.0
2008-10-30 12:20:00,38.45,38.53,38.44,38.5,153000.0,24.7612,24.8127,24.7548,24.7934,153000.0
2008-10-30 12:25:00,38.5,38.51,38.37,38.4,152200.0,24.7934,24.7998,24.7097,24.729,152200.0
2008-10-30 12:30:00,38.42,38.89,38.36,38.87,112700.0,24.7419,25.0446,24.7032,25.0317,112700.0
2008-10-30 12:35:00,38.87,39.08,38.72,38.95,133200.0,25.0317,25.1669,24.9351,25.0832,133200.0
2008-10-30 12:40:00,38.96,39.04,38.85,38.9,97300.0,25.0896,25.1412,25.0188,25.051,97300.0
2008-10-30 12:45:00,38.9,39.02,38.87,39.02,68800.0,25.051,25.1283,25.0317,25.1283,68800.0
2008-10-30 12:50:00,39.02,39.04,38.89,38.97,74500.0,25.1283,25.1412,25.0446,25.0961,74500.0
2008-10-30 12:55:00,38.94,38.96,38.66,38.67,74200.0,25.0768,25.0896,24.8964,24.9029,74200.0
2008-10-30 13:00:00,38.69,38.73,38.59,38.69,65000.0,24.9158,24.9415,24.8514,24.9158,65000.0
2008-10-30 13:05:00,38.7,38.78,38.62,38.76,111600.0,24.9222,24.9737,24.8707,24.9608,111600.0
2008-10-30 13:10:00,38.76,38.84,38.69,38.72,76800.0,24.9608,25.0124,24.9158,24.9351,76800.0
2008-10-30 13:15:00,38.72,38.94,38.62,38.85,84700.0,24.9351,25.0768,24.8707,25.0188,84700.0
2008-10-30 13:20:00,38.84,38.85,38.45,38.45,95300.0,25.0124,25.0188,24.7612,24.7612,95300.0
2008-10-30 13:25:00,38.45,38.56,38.3,38.33,125800.0,24.7612,24.832,24.6646,24.6839,125800.0
2008-10-30 13:30:00,38.34,38.4,38.19,38.24,47100.0,24.6904,24.729,24.5938,24.626,47100.0
2008-10-30 13:35:00,38.24,38.36,38.15,38.29,100800.0,24.626,24.7032,24.568,24.6582,100800.0
2008-10-30 13:40:00,38.28,38.29,37.9,38.0,103200.0,24.6517,24.6582,24.407,24.4714,103200.0
2008-10-30 13:45:00,37.98,38.13,37.95,38.09,62300.0,24.4585,24.5551,24.4392,24.5294,62300.0
2008-10-30 13:50:00,38.1,38.3,38.1,38.2,129000.0,24.5358,24.6646,24.5358,24.6002,129000.0
2008-10-30 13:55:00,38.19,38.44,38.17,38.28,91600.0,24.5938,24.7548,24.5809,24.6517,91600.0
2008-10-30 14:00:00,38.28,38.38,38.2,38.32,54000.0,24.6517,24.7161,24.6002,24.6775,54000.0
2008-10-30 14:05:00,38.32,38.63,38.3,38.52,124600.0,24.6775,24.8771,24.6646,24.8063,124600.0
2008-10-30 14:10:00,38.5,38.59,38.18,38.28,117800.0,24.7934,24.8514,24.5873,24.6517,117800.0
2008-10-30 14:15:00,38.28,38.32,38.06,38.15,136300.0,24.6517,24.6775,24.51,24.568,136300.0
2008-10-30 14:20:00,38.15,38.5,38.1,38.48,123400.0,24.568,24.7934,24.5358,24.7805,123400.0
2008-10-30 14:25:00,38.46,38.8,38.41,38.58,231300.0,24.7676,24.9866,24.7354,24.8449,231300.0
2008-10-30 14:30:00,38.56,38.7,38.45,38.62,93600.0,24.832,24.9222,24.7612,24.8707,93600.0
2008-10-30 14:35:00,38.62,38.75,38.39,38.48,118900.0,24.8707,24.9544,24.7226,24.7805,118900.0
2008-10-30 14:40:00,38.47,38.51,38.11,38.14,145300.0,24.7741,24.7998,24.5422,24.5616,145300.0
2008-10-30 14:45:00,38.15,38.4,38.02,38.38,141700.0,24.568,24.729,24.4843,24.7161,141700.0
2008-10-30 14:50:00,38.36,38.39,38.09,38.12,117800.0,24.7032,24.7226,24.5294,24.5487,117800.0
2008-10-30 14:55:00,38.12,38.23,38.02,38.22,144700.0,24.5487,24.6195,24.4843,24.6131,144700.0
2008-10-30 15:00:00,38.22,38.22,38.1,38.2,150900.0,24.6131,24.6131,24.5358,24.6002,150900.0
2008-10-30 15:05:00,38.2,38.57,38.15,38.51,195200.0,24.6002,24.8385,24.568,24.7998,195200.0
2008-10-30 15:10:00,38.5,38.65,38.48,38.5,264100.0,24.7934,24.89,24.7805,24.7934,264100.0
2008-10-30 15:15:00,38.5,38.53,38.16,38.2,349600.0,24.7934,24.8127,24.5744,24.6002,349600.0
2008-10-30 15:20:00,38.2,38.54,37.96,38.52,249500.0,24.6002,24.8192,24.4456,24.8063,249500.0
2008-10-30 15:25:00,38.52,38.71,38.33,38.59,271100.0,24.8063,24.9286,24.6839,24.8514,271100.0
2008-10-30 15:30:00,38.59,38.71,38.2,38.33,301200.0,24.8514,24.9286,24.6002,24.6839,301200.0
2008-10-30 15:35:00,38.33,38.45,38.19,38.41,318900.0,24.6839,24.7612,24.5938,24.7354,318900.0
2008-10-30 15:40:00,38.42,38.57,38.0,38.07,434100.0,24.7419,24.8385,24.4714,24.5165,434100.0
2008-10-30 15:45:00,38.07,38.4,37.91,38.36,420600.0,24.5165,24.729,24.4135,24.7032,420600.0
2008-10-30 15:50:00,38.36,38.45,38.11,38.4,462300.0,24.7032,24.7612,24.5422,24.729,462300.0
2008-10-30 15:55:00,38.39,38.59,38.35,38.39,776100.0,24.7226,24.8514,24.6968,24.7226,776100.0
2008-10-31 09:30:00,37.96,39.0,37.82,38.78,214300.0,24.4456,25.1154,24.3555,24.9737,214300.0
2008-10-31 09:35:00,38.77,38.82,38.32,38.39,200300.0,24.9673,24.9995,24.6775,24.7226,200300.0
2008-10-31 09:40:00,38.39,38.41,38.03,38.11,255400.0,24.7226,24.7354,24.4907,24.5422,255400.0
2008-10-31 09:45:00,38.11,38.42,38.1,38.34,209300.0,24.5422,24.7419,24.5358,24.6904,209300.0
2008-10-31 09:50:00,38.33,38.59,38.32,38.41,157300.0,24.6839,24.8514,24.6775,24.7354,157300.0
2008-10-31 09:55:00,38.42,38.87,38.41,38.81,266700.0,24.7419,25.0317,24.7354,24.993,266700.0
2008-10-31 10:00:00,38.74,39.0,38.72,38.99,250500.0,24.948,25.1154,24.9351,25.109,250500.0
2008-10-31 10:05:00,39.0,39.09,38.72,38.86,202400.0,25.1154,25.1734,24.9351,25.0252,202400.0
2008-10-31 10:10:00,38.86,39.1,38.83,38.98,136000.0,25.0252,25.1798,25.0059,25.1025,136000.0
2008-10-31 10:15:00,38.97,39.17,38.92,39.08,161100.0,25.0961,25.2249,25.0639,25.1669,161100.0
2008-10-31 10:20:00,39.09,39.12,39.04,39.06,149600.0,25.1734,25.1927,25.1412,25.154,149600.0
2008-10-31 10:25:00,39.06,39.09,38.98,39.05,98000.0,25.154,25.1734,25.1025,25.1476,98000.0
2008-10-31 10:30:00,39.04,39.21,39.03,39.1,163900.0,25.1412,25.2506,25.1347,25.1798,163900.0
2008-10-31 10:35:00,39.12,39.15,39.04,39.1,92000.0,25.1927,25.212,25.1412,25.1798,92000.0
2008-10-31 10:40:00,39.09,39.12,38.97,39.02,87500.0,25.1734,25.1927,25.0961,25.1283,87500.0
2008-10-31 10:45:00,39.03,39.07,38.85,39.04,109900.0,25.1347,25.1605,25.0188,25.1412,109900.0
2008-10-31 10:50:00,39.03,39.17,38.97,39.14,76600.0,25.1347,25.2249,25.0961,25.2056,76600.0
2008-10-31 10:55:00,39.15,39.24,39.07,39.22,104800.0,25.212,25.27,25.1605,25.2571,104800.0
2008-10-31 11:00:00,39.21,39.63,39.2,39.6,166500.0,25.2506,25.5211,25.2442,25.5018,166500.0
2008-10-31 11:05:00,39.62,39.8,39.46,39.72,136900.0,25.5147,25.6306,25.4116,25.5791,136900.0
2008-10-31 11:10:00,39.71,39.78,39.53,39.54,106500.0,25.5726,25.6177,25.4567,25.4631,106500.0
2008-10-31 11:15:00,39.53,39.71,39.47,39.66,213100.0,25.4567,25.5726,25.4181,25.5404,213100.0
2008-10-31 11:20:00,39.67,39.7,39.58,39.63,132500.0,25.5469,25.5662,25.4889,25.5211,132500.0
2008-10-31 11:25:00,39.64,39.64,39.47,39.52,123100.0,25.5275,25.5275,25.4181,25.4503,123100.0
2008-10-31 11:30:00,39.51,39.59,39.49,39.57,84500.0,25.4438,25.4953,25.4309,25.4825,84500.0
2008-10-31 11:35:00,39.57,39.8,39.5,39.79,120900.0,25.4825,25.6306,25.4374,25.6241,120900.0
2008-10-31 11:40:00,39.8,39.93,39.74,39.91,122100.0,25.6306,25.7143,25.5919,25.7014,122100.0
2008-10-31 11:45:00,39.9,39.93,39.72,39.85,132800.0,25.695,25.7143,25.5791,25.6628,132800.0
2008-10-31 11:50:00,39.85,40.0,39.84,39.98,170300.0,25.6628,25.7594,25.6563,25.7465,170300.0
2008-10-31 11:55:00,39.98,39.98,39.82,39.89,83700.0,25.7465,25.7465,25.6435,25.6885,83700.0
2008-10-31 12:00:00,39.89,39.91,39.75,39.76,229100.0,25.6885,25.7014,25.5984,25.6048,229100.0
2008-10-31 12:05:00,39.75,39.8,39.63,39.66,117100.0,25.5984,25.6306,25.5211,25.5404,117100.0
2008-10-31 12:10:00,39.65,39.7,39.58,39.65,83400.0,25.534,25.5662,25.4889,25.534,83400.0
2008-10-31 12:15:00,39.64,39.78,39.5,39.77,97300.0,25.5275,25.6177,25.4374,25.6113,97300.0
2008-10-31 12:20:00,39.78,39.93,39.72,39.85,116900.0,25.6177,25.7143,25.5791,25.6628,116900.0
2008-10-31 12:25:00,39.85,39.99,39.85,39.86,79800.0,25.6628,25.7529,25.6628,25.6692,79800.0
2008-10-31 12:30:00,39.87,39.94,39.79,39.85,51600.0,25.6757,25.7207,25.6241,25.6628,51600.0
2008-10-31 12:35:00,39.83,39.86,39.67,39.76,96700.0,25.6499,25.6692,25.5469,25.6048,96700.0
2008-10-31 12:40:00,39.77,39.83,39.71,39.74,51800.0,25.6113,25.6499,25.5726,25.5919,51800.0
2008-10-31 12:45:00,39.74,39.83,39.66,39.83,53900.0,25.5919,25.6499,25.5404,25.6499,53900.0
2008-10-31 12:50:00,39.83,39.9,39.8,39.9,60300.0,25.6499,25.695,25.6306,25.695,60300.0
2008-10-31 12:55:00,39.9,39.96,39.85,39.9,92600.0,25.695,25.7336,25.6628,25.695,92600.0
2008-10-31 13:00:00,39.92,39.97,39.88,39.96,46600.0,25.7079,25.7401,25.6821,25.7336,46600.0
2008-10-31 13:05:00,39.96,40.13,39.93,40.05,194700.0,25.7336,25.8431,25.7143,25.7916,194700.0
2008-10-31 13:10:00,40.04,40.06,39.95,39.97,107300.0,25.7851,25.798,25.7272,25.7401,107300.0
2008-10-31 13:15:00,39.98,40.21,39.97,40.17,146600.0,25.7465,25.8946,25.7401,25.8689,146600.0
2008-10-31 13:20:00,40.15,40.47,40.0,40.39,288100.0,25.856,26.0621,25.7594,26.0105,288100.0
2008-10-31 13:25:00,40.39,40.45,40.32,40.33,186900.0,26.0105,26.0492,25.9655,25.9719,186900.0
2008-10-31 13:30:00,40.34,40.64,40.33,40.64,130900.0,25.9783,26.1715,25.9719,26.1715,130900.0
2008-10-31 13:35:00,40.64,40.7,40.39,40.53,233200.0,26.1715,26.2102,26.0105,26.1007,233200.0
2008-10-31 13:40:00,40.53,40.59,40.45,40.58,168900.0,26.1007,26.1393,26.0492,26.1329,168900.0
2008-10-31 13:45:00,40.58,40.66,40.51,40.59,113700.0,26.1329,26.1844,26.0878,26.1393,113700.0
2008-10-31 13:50:00,40.58,40.58,40.33,40.39,153700.0,26.1329,26.1329,25.9719,26.0105,153700.0
2008-10-31 13:55:00,40.4,40.46,40.31,40.38,98800.0,26.017,26.0556,25.959,26.0041,98800.0
2008-10-31 14:00:00,40.37,40.58,40.2,40.57,163700.0,25.9977,26.1329,25.8882,26.1264,163700.0
2008-10-31 14:05:00,40.57,40.73,40.48,40.62,147700.0,26.1264,26.2295,26.0685,26.1586,147700.0
2008-10-31 14:10:00,40.62,40.72,40.54,40.59,103500.0,26.1586,26.223,26.1071,26.1393,103500.0
2008-10-31 14:15:00,40.57,40.58,40.23,40.28,226700.0,26.1264,26.1329,25.9075,25.9397,226700.0
2008-10-31 14:20:00,40.27,40.32,40.11,40.19,182400.0,25.9333,25.9655,25.8302,25.8817,182400.0
2008-10-31 14:25:00,40.19,40.33,40.14,40.16,173400.0,25.8817,25.9719,25.8495,25.8624,173400.0
2008-10-31 14:30:00,40.14,40.22,39.79,40.13,307400.0,25.8495,25.9011,25.6241,25.8431,307400.0
2008-10-31 14:35:00,40.14,40.18,40.02,40.09,168300.0,25.8495,25.8753,25.7723,25.8173,168300.0
2008-10-31 14:40:00,40.1,40.23,40.01,40.08,171600.0,25.8238,25.9075,25.7658,25.8109,171600.0
2008-10-31 14:45:00,40.08,40.12,39.65,39.92,249400.0,25.8109,25.8367,25.534,25.7079,249400.0
2008-10-31 14:50:00,39.91,40.11,39.89,40.08,142700.0,25.7014,25.8302,25.6885,25.8109,142700.0
2008-10-31 14:55:00,40.07,40.26,40.05,40.26,135200.0,25.8045,25.9268,25.7916,25.9268,135200.0
2008-10-31 15:00:00,40.26,40.65,40.24,40.62,352300.0,25.9268,26.178,25.9139,26.1586,352300.0
2008-10-31 15:05:00,40.61,40.61,40.2,40.35,230200.0,26.1522,26.1522,25.8882,25.9848,230200.0
2008-10-31 15:10:00,40.36,40.44,40.05,40.12,237000.0,25.9912,26.0427,25.7916,25.8367,237000.0
2008-10-31 15:15:00,40.11,40.15,39.64,39.69,291700.0,25.8302,25.856,25.5275,25.5597,291700.0
2008-10-31 15:20:00,39.69,40.0,39.5,39.94,262400.0,25.5597,25.7594,25.4374,25.7207,262400.0
2008-10-31 15:25:00,39.94,39.98,39.51,39.76,294100.0,25.7207,25.7465,25.4438,25.6048,294100.0
2008-10-31 15:30:00,39.73,39.89,39.64,39.73,259000.0,25.5855,25.6885,25.5275,25.5855,259000.0
2008-10-31 15:35:00,39.74,39.81,39.63,39.69,309300.0,25.5919,25.637,25.5211,25.5597,309300.0
2008-10-31 15:40:00,39.69,39.89,39.33,39.5,474200.0,25.5597,25.6885,25.3279,25.4374,474200.0
2008-10-31 15:45:00,39.49,39.62,39.38,39.56,411100.0,25.4309,25.5147,25.3601,25.476,411100.0
2008-10-31 15:50:00,39.56,39.9,39.55,39.88,332700.0,25.476,25.695,25.4696,25.6821,332700.0
2008-10-31 15:55:00,39.88,40.18,39.83,40.13,524100.0,25.6821,25.8753,25.6499,25.8431,524100.0
2008-11-03 09:30:00,40.1,40.16,39.67,39.91,142500.0,25.8238,25.8624,25.5469,25.7014,142500.0
2008-11-03 09:35:00,39.91,40.56,39.86,40.49,152800.0,25.7014,26.12,25.6692,26.0749,152800.0
2008-11-03 09:40:00,40.52,40.63,40.36,40.48,123300.0,26.0943,26.1651,25.9912,26.0685,123300.0
2008-11-03 09:45:00,40.48,40.59,40.29,40.44,84500.0,26.0685,26.1393,25.9461,26.0427,84500.0
2008-11-03 09:50:00,40.44,40.6,40.3,40.35,69100.0,26.0427,26.1458,25.9526,25.9848,69100.0
2008-11-03 09:55:00,40.36,40.46,40.34,40.4,110600.0,25.9912,26.0556,25.9783,26.017,110600.0
2008-11-03 10:00:00,40.4,40.57,40.32,40.39,161500.0,26.017,26.1264,25.9655,26.0105,161500.0
2008-11-03 10:05:00,40.39,40.46,40.15,40.41,154200.0,26.0105,26.0556,25.856,26.0234,154200.0
2008-11-03 10:10:00,40.42,40.43,40.24,40.34,100900.0,26.0299,26.0363,25.9139,25.9783,100900.0
2008-11-03 10:15:00,40.34,40.37,40.1,40.17,66200.0,25.9783,25.9977,25.8238,25.8689,66200.0
2008-11-03 10:20:00,40.17,40.18,39.94,39.97,81000.0,25.8689,25.8753,25.7207,25.7401,81000.0
2008-11-03 10:25:00,39.96,40.01,39.85,39.9,37500.0,25.7336,25.7658,25.6628,25.695,37500.0
2008-11-03 10:30:00,39.88,40.0,39.79,40.0,149000.0,25.6821,25.7594,25.6241,25.7594,149000.0
2008-11-03 10:35:00,40.0,40.32,39.97,40.27,86700.0,25.7594,25.9655,25.7401,25.9333,86700.0
2008-11-03 10:40:00,40.27,40.33,40.11,40.22,81100.0,25.9333,25.9719,25.8302,25.9011,81100.0
2008-11-03 10:45:00,40.21,40.48,40.21,40.37,63800.0,25.8946,26.0685,25.8946,25.9977,63800.0
2008-11-03 10:50:00,40.37,40.55,40.31,40.46,72500.0,25.9977,26.1136,25.959,26.0556,72500.0
2008-11-03 10:55:00,40.46,40.46,40.21,40.24,37400.0,26.0556,26.0556,25.8946,25.9139,37400.0
2008-11-03 11:00:00,40.23,40.43,40.23,40.34,28900.0,25.9075,26.0363,25.9075,25.9783,28900.0
2008-11-03 11:05:00,40.32,40.36,40.2,40.29,27000.0,25.9655,25.9912,25.8882,25.9461,27000.0
2008-11-03 11:10:00,40.29,40.35,40.09,40.12,35800.0,25.9461,25.9848,25.8173,25.8367,35800.0
2008-11-03 11:15:00,40.12,40.12,39.95,40.06,39600.0,25.8367,25.8367,25.7272,25.798,39600.0
2008-11-03 11:20:00,40.05,40.1,39.96,39.98,33600.0,25.7916,25.8238,25.7336,25.7465,33600.0
2008-11-03 11:25:00,40.0,40.1,39.95,40.07,60300.0,25.7594,25.8238,25.7272,25.8045,60300.0
2008-11-03 11:30:00,40.06,40.08,40.01,40.05,35900.0,25.798,25.8109,25.7658,25.7916,35900.0
2008-11-03 11:35:00,40.06,40.12,40.0,40.05,70000.0,25.798,25.8367,25.7594,25.7916,70000.0
2008-11-03 11:40:00,40.03,40.08,40.01,40.03,39800.0,25.7787,25.8109,25.7658,25.7787,39800.0
2008-11-03 11:45:00,40.03,40.08,39.94,39.96,75200.0,25.7787,25.8109,25.7207,25.7336,75200.0
2008-11-03 11:50:00,39.94,40.14,39.94,40.1,46900.0,25.7207,25.8495,25.7207,25.8238,46900.0
2008-11-03 11:55:00,40.1,40.23,40.05,40.06,40700.0,25.8238,25.9075,25.7916,25.798,40700.0
2008-11-03 12:00:00,40.07,40.07,39.97,40.0,55400.0,25.8045,25.8045,25.7401,25.7594,55400.0
2008-11-03 12:05:00,40.01,40.12,40.01,40.02,46600.0,25.7658,25.8367,25.7658,25.7723,46600.0
2008-11-03 12:10:00,40.04,40.1,40.01,40.04,44100.0,25.7851,25.8238,25.7658,25.7851,44100.0
2008-11-03 12:15:00,40.03,40.08,39.92,39.99,58600.0,25.7787,25.8109,25.7079,25.7529,58600.0
2008-11-03 12:20:00,40.01,40.02,39.81,39.85,79800.0,25.7658,25.7723,25.637,25.6628,79800.0
2008-11-03 12:25:00,39.86,39.96,39.82,39.88,80400.0,25.6692,25.7336,25.6435,25.6821,80400.0
2008-11-03 12:30:00,39.88,39.88,39.72,39.74,56000.0,25.6821,25.6821,25.5791,25.5919,56000.0
2008-11-03 12:35:00,39.74,39.79,39.68,39.68,62800.0,25.5919,25.6241,25.5533,25.5533,62800.0
2008-11-03 12:40:00,39.66,39.75,39.66,39.74,52600.0,25.5404,25.5984,25.5404,25.5919,52600.0
2008-11-03 12:45:00,39.75,39.89,39.75,39.82,46400.0,25.5984,25.6885,25.5984,25.6435,46400.0
2008-11-03 12:50:00,39.86,39.86,39.68,39.7,91300.0,25.6692,25.6692,25.5533,25.5662,91300.0
2008-11-03 12:55:00,39.69,39.79,39.65,39.75,101400.0,25.5597,25.6241,25.534,25.5984,101400.0
2008-11-03 13:00:00,39.75,39.9,39.74,39.83,70600.0,25.5984,25.695,25.5919,25.6499,70600.0
2008-11-03 13:05:00,39.83,39.83,39.69,39.76,38100.0,25.6499,25.6499,25.5597,25.6048,38100.0
2008-11-03 13:10:00,39.77,39.9,39.75,39.81,34700.0,25.6113,25.695,25.5984,25.637,34700.0
2008-11-03 13:15:00,39.81,39.83,39.55,39.56,63500.0,25.637,25.6499,25.4696,25.476,63500.0
2008-11-03 13:20:00,39.56,39.62,39.55,39.59,29900.0,25.476,25.5147,25.4696,25.4953,29900.0
2008-11-03 13:25:00,39.59,39.62,39.5,39.53,63200.0,25.4953,25.5147,25.4374,25.4567,63200.0
2008-11-03 13:30:00,39.52,39.59,39.51,39.58,29700.0,25.4503,25.4953,25.4438,25.4889,29700.0
2008-11-03 13:35:00,39.55,39.78,39.55,39.75,76700.0,25.4696,25.6177,25.4696,25.5984,76700.0
2008-11-03 13:40:00,39.74,39.79,39.58,39.58,52100.0,25.5919,25.6241,25.4889,25.4889,52100.0
2008-11-03 13:45:00,39.59,39.64,39.58,39.64,23300.0,25.4953,25.5275,25.4889,25.5275,23300.0
2008-11-03 13:50:00,39.64,39.68,39.62,39.64,22300.0,25.5275,25.5533,25.5147,25.5275,22300.0
2008-11-03 13:55:00,39.63,39.64,39.29,39.37,81900.0,25.5211,25.5275,25.3021,25.3537,81900.0
2008-11-03 14:00:00,39.38,39.4,39.25,39.25,47000.0,25.3601,25.373,25.2764,25.2764,47000.0
2008-11-03 14:05:00,39.26,39.43,39.25,39.42,70500.0,25.2828,25.3923,25.2764,25.3859,70500.0
2008-11-03 14:10:00,39.43,39.52,39.39,39.49,79100.0,25.3923,25.4503,25.3665,25.4309,79100.0
2008-11-03 14:15:00,39.5,39.51,39.3,39.37,66600.0,25.4374,25.4438,25.3086,25.3537,66600.0
2008-11-03 14:20:00,39.35,39.55,39.31,39.51,69200.0,25.3408,25.4696,25.315,25.4438,69200.0
2008-11-03 14:25:00,39.52,39.6,39.46,39.49,51400.0,25.4503,25.5018,25.4116,25.4309,51400.0
2008-11-03 14:30:00,39.49,39.52,39.38,39.47,93600.0,25.4309,25.4503,25.3601,25.4181,93600.0
2008-11-03 14:35:00,39.47,39.47,39.33,39.36,61700.0,25.4181,25.4181,25.3279,25.3472,61700.0
2008-11-03 14:40:00,39.36,39.39,39.24,39.31,95300.0,25.3472,25.3665,25.27,25.315,95300.0
2008-11-03 14:45:00,39.31,39.46,39.31,39.42,83200.0,25.315,25.4116,25.315,25.3859,83200.0
2008-11-03 14:50:00,39.42,39.42,39.23,39.4,51100.0,25.3859,25.3859,25.2635,25.373,51100.0
2008-11-03 14:55:00,39.4,39.47,39.28,39.31,68400.0,25.373,25.4181,25.2957,25.315,68400.0
2008-11-03 15:00:00,39.29,39.3,39.16,39.16,50000.0,25.3021,25.3086,25.2184,25.2184,50000.0
2008-11-03 15:05:00,39.18,39.37,39.16,39.37,61100.0,25.2313,25.3537,25.2184,25.3537,61100.0
2008-11-03 15:10:00,39.35,39.49,39.23,39.27,61900.0,25.3408,25.4309,25.2635,25.2893,61900.0
2008-11-03 15:15:00,39.27,39.51,39.27,39.49,68400.0,25.2893,25.4438,25.2893,25.4309,68400.0
2008-11-03 15:20:00,39.49,39.5,39.26,39.36,66100.0,25.4309,25.4374,25.2828,25.3472,66100.0
2008-11-03 15:25:00,39.36,39.53,39.34,39.5,133000.0,25.3472,25.4567,25.3343,25.4374,133000.0
2008-11-03 15:30:00,39.48,39.5,39.26,39.37,117800.0,25.4245,25.4374,25.2828,25.3537,117800.0
2008-11-03 15:35:00,39.38,39.42,39.28,39.28,90700.0,25.3601,25.3859,25.2957,25.2957,90700.0
2008-11-03 15:40:00,39.29,39.41,39.29,39.37,222500.0,25.3021,25.3794,25.3021,25.3537,222500.0
2008-11-03 15:45:00,39.36,39.51,39.36,39.45,200200.0,25.3472,25.4438,25.3472,25.4052,200200.0
2008-11-03 15:50:00,39.46,39.5,39.35,39.44,171200.0,25.4116,25.4374,25.3408,25.3987,171200.0
2008-11-03 15:55:00,39.44,39.46,39.24,39.37,261800.0,25.3987,25.4116,25.27,25.3537,261800.0
2008-11-04 09:30:00,40.37,40.66,40.0,40.4,328800.0,25.9977,26.1844,25.7594,26.017,328800.0
2008-11-04 09:35:00,40.38,40.87,40.36,40.78,259400.0,26.0041,26.3196,25.9912,26.2617,259400.0
2008-11-04 09:40:00,40.76,40.76,40.28,40.66,288300.0,26.2488,26.2488,25.9397,26.1844,288300.0
2008-11-04 09:45:00,40.66,40.79,40.49,40.65,149900.0,26.1844,26.2681,26.0749,26.178,149900.0
2008-11-04 09:50:00,40.65,40.88,40.58,40.68,189400.0,26.178,26.3261,26.1329,26.1973,189400.0
2008-11-04 09:55:00,40.68,40.73,40.35,40.63,268500.0,26.1973,26.2295,25.9848,26.1651,268500.0
2008-11-04 10:00:00,40.56,40.65,40.4,40.58,348500.0,26.12,26.178,26.017,26.1329,348500.0
2008-11-04 10:05:00,40.58,40.69,40.46,40.53,101200.0,26.1329,26.2037,26.0556,26.1007,101200.0
2008-11-04 10:10:00,40.52,40.57,40.36,40.46,139000.0,26.0943,26.1264,25.9912,26.0556,139000.0
2008-11-04 10:15:00,40.47,40.71,40.47,40.69,104700.0,26.0621,26.2166,26.0621,26.2037,104700.0
2008-11-04 10:20:00,40.68,40.84,40.57,40.63,136900.0,26.1973,26.3003,26.1264,26.1651,136900.0
2008-11-04 10:25:00,40.62,40.79,40.4,40.76,133000.0,26.1586,26.2681,26.017,26.2488,133000.0
2008-11-04 10:30:00,40.77,41.0,40.76,40.93,89500.0,26.2552,26.4034,26.2488,26.3583,89500.0
2008-11-04 10:35:00,40.94,41.19,40.83,41.11,112300.0,26.3647,26.5257,26.2939,26.4742,112300.0
2008-11-04 10:40:00,41.11,41.18,40.83,41.09,102800.0,26.4742,26.5193,26.2939,26.4613,102800.0
2008-11-04 10:45:00,41.09,41.4,41.06,41.25,120400.0,26.4613,26.661,26.442,26.5644,120400.0
2008-11-04 10:50:00,41.23,41.72,41.16,41.61,164300.0,26.5515,26.867,26.5064,26.7962,164300.0
2008-11-04 10:55:00,41.61,41.63,41.33,41.34,120500.0,26.7962,26.8091,26.6159,26.6223,120500.0
2008-11-04 11:00:00,41.35,41.73,41.33,41.69,256000.0,26.6288,26.8735,26.6159,26.8477,256000.0
2008-11-04 11:05:00,41.69,41.75,41.65,41.69,159800.0,26.8477,26.8864,26.822,26.8477,159800.0
2008-11-04 11:10:00,41.7,42.11,41.69,42.05,294000.0,26.8542,27.1182,26.8477,27.0795,294000.0
2008-11-04 11:15:00,42.04,42.22,42.01,42.15,170200.0,27.0731,27.189,27.0538,27.1439,170200.0
2008-11-04 11:20:00,42.15,42.19,42.01,42.02,151400.0,27.1439,27.1697,27.0538,27.0602,151400.0
2008-11-04 11:25:00,42.02,42.18,41.94,42.13,125800.0,27.0602,27.1633,27.0087,27.1311,125800.0
2008-11-04 11:30:00,42.13,42.13,41.84,41.98,257000.0,27.1311,27.1311,26.9443,27.0345,257000.0
2008-11-04 11:35:00,41.98,42.05,41.83,41.86,118900.0,27.0345,27.0795,26.9379,26.9572,118900.0
2008-11-04 11:40:00,41.85,41.86,41.7,41.71,107200.0,26.9507,26.9572,26.8542,26.8606,107200.0
2008-11-04 11:45:00,41.73,41.86,41.7,41.86,123800.0,26.8735,26.9572,26.8542,26.9572,123800.0
2008-11-04 11:50:00,41.87,41.96,41.77,41.81,97200.0,26.9636,27.0216,26.8992,26.925,97200.0
2008-11-04 11:55:00,41.82,41.95,41.74,41.87,95500.0,26.9314,27.0151,26.8799,26.9636,95500.0
2008-11-04 12:00:00,41.87,41.88,41.62,41.75,99400.0,26.9636,26.9701,26.8026,26.8864,99400.0
2008-11-04 12:05:00,41.75,41.89,41.74,41.82,108700.0,26.8864,26.9765,26.8799,26.9314,108700.0
2008-11-04 12:10:00,41.83,42.0,41.81,41.97,100700.0,26.9379,27.0473,26.925,27.028,100700.0
2008-11-04 12:15:00,41.97,41.98,41.81,41.89,82300.0,27.028,27.0345,26.925,26.9765,82300.0
2008-11-04 12:20:00,41.88,42.06,41.88,42.06,78400.0,26.9701,27.086,26.9701,27.086,78400.0
2008-11-04 12:25:00,42.06,42.07,41.91,41.91,141300.0,27.086,27.0924,26.9894,26.9894,141300.0
2008-11-04 12:30:00,41.9,42.01,41.79,41.99,82000.0,26.9829,27.0538,26.9121,27.0409,82000.0
2008-11-04 12:35:00,41.99,42.03,41.97,41.97,53400.0,27.0409,27.0667,27.028,27.028,53400.0
2008-11-04 12:40:00,41.97,41.97,41.75,41.85,73800.0,27.028,27.028,26.8864,26.9507,73800.0
2008-11-04 12:45:00,41.85,41.85,41.62,41.7,138000.0,26.9507,26.9507,26.8026,26.8542,138000.0
2008-11-04 12:50:00,41.7,41.78,41.61,41.61,78000.0,26.8542,26.9057,26.7962,26.7962,78000.0
2008-11-04 12:55:00,41.61,41.62,41.55,41.61,120900.0,26.7962,26.8026,26.7576,26.7962,120900.0
2008-11-04 13:00:00,41.6,41.79,41.6,41.74,163200.0,26.7898,26.9121,26.7898,26.8799,163200.0
2008-11-04 13:05:00,41.74,41.87,41.73,41.8,46000.0,26.8799,26.9636,26.8735,26.9186,46000.0
2008-11-04 13:10:00,41.82,41.88,41.69,41.7,97800.0,26.9314,26.9701,26.8477,26.8542,97800.0
2008-11-04 13:15:00,41.7,41.78,41.61,41.7,108100.0,26.8542,26.9057,26.7962,26.8542,108100.0
2008-11-04 13:20:00,41.69,41.88,41.65,41.85,80900.0,26.8477,26.9701,26.822,26.9507,80900.0
2008-11-04 13:25:00,41.85,41.97,41.85,41.96,63100.0,26.9507,27.028,26.9507,27.0216,63100.0
2008-11-04 13:30:00,41.98,41.98,41.84,41.84,79300.0,27.0345,27.0345,26.9443,26.9443,79300.0
2008-11-04 13:35:00,41.84,41.84,41.66,41.79,61500.0,26.9443,26.9443,26.8284,26.9121,61500.0
2008-11-04 13:40:00,41.79,41.89,41.76,41.84,121100.0,26.9121,26.9765,26.8928,26.9443,121100.0
2008-11-04 13:45:00,41.84,41.92,41.8,41.81,106600.0,26.9443,26.9958,26.9186,26.925,106600.0
2008-11-04 13:50:00,41.8,41.93,41.73,41.74,83800.0,26.9186,27.0023,26.8735,26.8799,83800.0
2008-11-04 13:55:00,41.75,41.86,41.72,41.83,63300.0,26.8864,26.9572,26.867,26.9379,63300.0
2008-11-04 14:00:00,41.86,41.86,41.7,41.73,85500.0,26.9572,26.9572,26.8542,26.8735,85500.0
2008-11-04 14:05:00,41.74,41.74,41.54,41.57,85600.0,26.8799,26.8799,26.7511,26.7704,85600.0
2008-11-04 14:10:00,41.57,41.65,41.49,41.51,105400.0,26.7704,26.822,26.7189,26.7318,105400.0
2008-11-04 14:15:00,41.5,41.52,41.33,41.48,109600.0,26.7254,26.7382,26.6159,26.7125,109600.0
2008-11-04 14:20:00,41.48,41.52,41.4,41.47,56800.0,26.7125,26.7382,26.661,26.706,56800.0
2008-11-04 14:25:00,41.47,41.66,41.44,41.62,79200.0,26.706,26.8284,26.6867,26.8026,79200.0
2008-11-04 14:30:00,41.62,41.63,41.55,41.62,53000.0,26.8026,26.8091,26.7576,26.8026,53000.0
2008-11-04 14:35:00,41.62,41.73,41.51,41.56,72700.0,26.8026,26.8735,26.7318,26.764,72700.0
2008-11-04 14:40:00,41.59,41.69,41.54,41.55,54500.0,26.7833,26.8477,26.7511,26.7576,54500.0
2008-11-04 14:45:00,41.55,41.55,41.39,41.46,143600.0,26.7576,26.7576,26.6545,26.6996,143600.0
2008-11-04 14:50:00,41.45,41.45,41.21,41.21,116800.0,26.6932,26.6932,26.5386,26.5386,116800.0
2008-11-04 14:55:00,41.21,41.24,40.97,41.0,248500.0,26.5386,26.5579,26.384,26.4034,248500.0
2008-11-04 15:00:00,41.0,41.01,40.84,40.93,178000.0,26.4034,26.4098,26.3003,26.3583,178000.0
2008-11-04 15:05:00,40.94,41.21,40.93,41.13,170900.0,26.3647,26.5386,26.3583,26.4871,170900.0
2008-11-04 15:10:00,41.12,41.42,41.05,41.39,110700.0,26.4806,26.6738,26.4356,26.6545,110700.0
2008-11-04 15:15:00,41.38,41.47,41.14,41.17,210500.0,26.6481,26.706,26.4935,26.5128,210500.0
2008-11-04 15:20:00,41.18,41.27,41.1,41.24,139200.0,26.5193,26.5772,26.4678,26.5579,139200.0
2008-11-04 15:25:00,41.24,41.25,41.14,41.14,137700.0,26.5579,26.5644,26.4935,26.4935,137700.0
2008-11-04 15:30:00,41.14,41.24,41.12,41.19,187900.0,26.4935,26.5579,26.4806,26.5257,187900.0
2008-11-04 15:35:00,41.2,41.22,41.14,41.2,193400.0,26.5322,26.545,26.4935,26.5322,193400.0
2008-11-04 15:40:00,41.22,41.28,41.19,41.24,308000.0,26.545,26.5837,26.5257,26.5579,308000.0
2008-11-04 15:45:00,41.25,41.45,41.23,41.33,342000.0,26.5644,26.6932,26.5515,26.6159,342000.0
2008-11-04 15:50:00,41.34,41.42,41.3,41.41,309100.0,26.6223,26.6738,26.5966,26.6674,309100.0
2008-11-04 15:55:00,41.42,41.43,41.27,41.28,558000.0,26.6738,26.6803,26.5772,26.5837,558000.0
2008-11-05 09:30:00,40.77,41.32,40.5,40.58,155800.0,26.2552,26.6094,26.0814,26.1329,155800.0
2008-11-05 09:35:00,40.58,40.77,40.52,40.58,247200.0,26.1329,26.2552,26.0943,26.1329,247200.0
2008-11-05 09:40:00,40.58,40.6,40.05,40.12,232600.0,26.1329,26.1458,25.7916,25.8367,232600.0
2008-11-05 09:45:00,40.1,40.24,40.0,40.18,211000.0,25.8238,25.9139,25.7594,25.8753,211000.0
2008-11-05 09:50:00,40.17,40.19,39.82,39.94,263700.0,25.8689,25.8817,25.6435,25.7207,263700.0
2008-11-05 09:55:00,39.92,40.12,39.85,40.02,270000.0,25.7079,25.8367,25.6628,25.7723,270000.0
2008-11-05 10:00:00,40.02,40.48,39.92,40.48,224600.0,25.7723,26.0685,25.7079,26.0685,224600.0
2008-11-05 10:05:00,40.48,40.64,40.41,40.62,243000.0,26.0685,26.1715,26.0234,26.1586,243000.0
2008-11-05 10:10:00,40.6,40.7,40.46,40.47,130900.0,26.1458,26.2102,26.0556,26.0621,130900.0
2008-11-05 10:15:00,40.46,40.7,40.36,40.67,156400.0,26.0556,26.2102,25.9912,26.1908,156400.0
2008-11-05 10:20:00,40.67,40.71,40.53,40.59,105700.0,26.1908,26.2166,26.1007,26.1393,105700.0
2008-11-05 10:25:00,40.59,40.59,40.26,40.38,107500.0,26.1393,26.1393,25.9268,26.0041,107500.0
2008-11-05 10:30:00,40.39,40.47,40.29,40.42,84700.0,26.0105,26.0621,25.9461,26.0299,84700.0
2008-11-05 10:35:00,40.42,40.46,40.36,40.42,105200.0,26.0299,26.0556,25.9912,26.0299,105200.0
2008-11-05 10:40:00,40.43,40.62,40.43,40.58,70200.0,26.0363,26.1586,26.0363,26.1329,70200.0
2008-11-05 10:45:00,40.6,40.65,40.5,40.65,44300.0,26.1458,26.178,26.0814,26.178,44300.0
2008-11-05 10:50:00,40.65,40.7,40.31,40.41,75500.0,26.178,26.2102,25.959,26.0234,75500.0
2008-11-05 10:55:00,40.42,40.44,40.2,40.27,51900.0,26.0299,26.0427,25.8882,25.9333,51900.0
2008-11-05 11:00:00,40.29,40.39,40.22,40.26,50500.0,25.9461,26.0105,25.9011,25.9268,50500.0
2008-11-05 11:05:00,40.27,40.31,40.12,40.15,73500.0,25.9333,25.959,25.8367,25.856,73500.0
2008-11-05 11:10:00,40.16,40.29,40.09,40.27,70500.0,25.8624,25.9461,25.8173,25.9333,70500.0
2008-11-05 11:15:00,40.25,40.31,40.1,40.18,57100.0,25.9204,25.959,25.8238,25.8753,57100.0
2008-11-05 11:20:00,40.19,40.24,40.1,40.14,36200.0,25.8817,25.9139,25.8238,25.8495,36200.0
2008-11-05 11:25:00,40.13,40.19,40.1,40.12,40500.0,25.8431,25.8817,25.8238,25.8367,40500.0
2008-11-05 11:30:00,40.13,40.13,40.02,40.03,41700.0,25.8431,25.8431,25.7723,25.7787,41700.0
2008-11-05 11:35:00,40.03,40.04,39.8,39.9,78000.0,25.7787,25.7851,25.6306,25.695,78000.0
2008-11-05 11:40:00,39.9,39.91,39.77,39.8,65400.0,25.695,25.7014,25.6113,25.6306,65400.0
2008-11-05 11:45:00,39.79,39.88,39.63,39.84,99500.0,25.6241,25.6821,25.5211,25.6563,99500.0
2008-11-05 11:50:00,39.85,39.9,39.76,39.89,50100.0,25.6628,25.695,25.6048,25.6885,50100.0
2008-11-05 11:55:00,39.88,39.94,39.8,39.92,51300.0,25.6821,25.7207,25.6306,25.7079,51300.0
2008-11-05 12:00:00,39.94,39.99,39.81,39.97,56700.0,25.7207,25.7529,25.637,25.7401,56700.0
2008-11-05 12:05:00,39.95,39.96,39.87,39.91,36100.0,25.7272,25.7336,25.6757,25.7014,36100.0
2008-11-05 12:10:00,39.9,39.97,39.75,39.75,42500.0,25.695,25.7401,25.5984,25.5984,42500.0
2008-11-05 12:15:00,39.75,39.85,39.63,39.65,99800.0,25.5984,25.6628,25.5211,25.534,99800.0
2008-11-05 12:20:00,39.64,39.82,39.6,39.72,89500.0,25.5275,25.6435,25.5018,25.5791,89500.0
2008-11-05 12:25:00,39.72,39.75,39.49,39.51,83500.0,25.5791,25.5984,25.4309,25.4438,83500.0
2008-11-05 12:30:00,39.52,39.6,39.48,39.54,78900.0,25.4503,25.5018,25.4245,25.4631,78900.0
2008-11-05 12:35:00,39.53,39.53,39.26,39.29,80600.0,25.4567,25.4567,25.2828,25.3021,80600.0
2008-11-05 12:40:00,39.32,39.38,39.15,39.37,88500.0,25.3215,25.3601,25.212,25.3537,88500.0
2008-11-05 12:45:00,39.37,39.66,39.37,39.59,64800.0,25.3537,25.5404,25.3537,25.4953,64800.0
2008-11-05 12:50:00,39.57,39.57,39.21,39.29,81000.0,25.4825,25.4825,25.2506,25.3021,81000.0
2008-11-05 12:55:00,39.3,39.44,39.25,39.34,60400.0,25.3086,25.3987,25.2764,25.3343,60400.0
2008-11-05 13:00:00,39.35,39.44,39.32,39.44,77200.0,25.3408,25.3987,25.3215,25.3987,77200.0
2008-11-05 13:05:00,39.44,39.76,39.35,39.76,105000.0,25.3987,25.6048,25.3408,25.6048,105000.0
2008-11-05 13:10:00,39.75,39.76,39.64,39.7,60700.0,25.5984,25.6048,25.5275,25.5662,60700.0
2008-11-05 13:15:00,39.72,39.75,39.69,39.7,35200.0,25.5791,25.5984,25.5597,25.5662,35200.0
2008-11-05 13:20:00,39.7,39.73,39.61,39.65,160200.0,25.5662,25.5855,25.5082,25.534,160200.0
2008-11-05 13:25:00,39.66,39.71,39.54,39.62,111300.0,25.5404,25.5726,25.4631,25.5147,111300.0
2008-11-05 13:30:00,39.62,39.76,39.6,39.6,67300.0,25.5147,25.6048,25.5018,25.5018,67300.0
2008-11-05 13:35:00,39.6,39.61,39.51,39.52,63200.0,25.5018,25.5082,25.4438,25.4503,63200.0
2008-11-05 13:40:00,39.51,39.67,39.48,39.55,51400.0,25.4438,25.5469,25.4245,25.4696,51400.0
2008-11-05 13:45:00,39.54,39.59,39.46,39.56,61400.0,25.4631,25.4953,25.4116,25.476,61400.0
2008-11-05 13:50:00,39.54,39.63,39.5,39.53,56100.0,25.4631,25.5211,25.4374,25.4567,56100.0
2008-11-05 13:55:00,39.53,39.54,39.38,39.46,82000.0,25.4567,25.4631,25.3601,25.4116,82000.0
2008-11-05 14:00:00,39.46,39.54,39.37,39.41,76900.0,25.4116,25.4631,25.3537,25.3794,76900.0
2008-11-05 14:05:00,39.39,39.43,39.27,39.31,59500.0,25.3665,25.3923,25.2893,25.315,59500.0
2008-11-05 14:10:00,39.3,39.4,39.27,39.33,66500.0,25.3086,25.373,25.2893,25.3279,66500.0
2008-11-05 14:15:00,39.32,39.4,39.3,39.34,69900.0,25.3215,25.373,25.3086,25.3343,69900.0
2008-11-05 14:20:00,39.34,39.37,39.24,39.27,96900.0,25.3343,25.3537,25.27,25.2893,96900.0
2008-11-05 14:25:00,39.25,39.33,39.23,39.28,73700.0,25.2764,25.3279,25.2635,25.2957,73700.0
2008-11-05 14:30:00,39.28,39.68,39.26,39.61,124500.0,25.2957,25.5533,25.2828,25.5082,124500.0
2008-11-05 14:35:00,39.59,39.66,39.49,39.5,83400.0,25.4953,25.5404,25.4309,25.4374,83400.0
2008-11-05 14:40:00,39.51,39.54,39.45,39.46,74900.0,25.4438,25.4631,25.4052,25.4116,74900.0
2008-11-05 14:45:00,39.46,39.48,39.36,39.4,73300.0,25.4116,25.4245,25.3472,25.373,73300.0
2008-11-05 14:50:00,39.41,39.41,39.28,39.37,134700.0,25.3794,25.3794,25.2957,25.3537,134700.0
2008-11-05 14:55:00,39.37,39.47,39.36,39.4,63300.0,25.3537,25.4181,25.3472,25.373,63300.0
2008-11-05 15:00:00,39.41,39.57,39.39,39.49,70600.0,25.3794,25.4825,25.3665,25.4309,70600.0
2008-11-05 15:05:00,39.47,39.75,39.42,39.43,179400.0,25.4181,25.5984,25.3859,25.3923,179400.0
2008-11-05 15:10:00,39.42,39.45,39.15,39.17,143100.0,25.3859,25.4052,25.212,25.2249,143100.0
2008-11-05 15:15:00,39.19,39.2,38.98,39.04,164500.0,25.2378,25.2442,25.1025,25.1412,164500.0
2008-11-05 15:20:00,39.03,39.03,38.58,38.7,227300.0,25.1347,25.1347,24.8449,24.9222,227300.0
2008-11-05 15:25:00,38.69,38.72,38.52,38.65,192300.0,24.9158,24.9351,24.8063,24.89,192300.0
2008-11-05 15:30:00,38.66,38.66,38.23,38.38,329200.0,24.8964,24.8964,24.6195,24.7161,329200.0
2008-11-05 15:35:00,38.38,38.45,38.28,38.31,322200.0,24.7161,24.7612,24.6517,24.671,322200.0
2008-11-05 15:40:00,38.3,38.39,38.04,38.2,401600.0,24.6646,24.7226,24.4972,24.6002,401600.0
2008-11-05 15:45:00,38.2,38.43,38.06,38.37,589400.0,24.6002,24.7483,24.51,24.7097,589400.0
2008-11-05 15:50:00,38.37,38.41,38.06,38.06,597500.0,24.7097,24.7354,24.51,24.51,597500.0
2008-11-05 15:55:00,38.06,38.29,37.52,37.71,951100.0,24.51,24.6582,24.1623,24.2847,951100.0
2008-11-06 09:30:00,36.99,38.48,36.99,37.71,475600.0,23.821,24.7805,23.821,24.2847,475600.0
2008-11-06 09:35:00,37.65,38.61,37.65,38.58,494200.0,24.246,24.8642,24.246,24.8449,494200.0
2008-11-06 09:40:00,38.57,38.87,38.45,38.68,452100.0,24.8385,25.0317,24.7612,24.9093,452100.0
2008-11-06 09:45:00,38.68,39.11,38.54,38.85,714300.0,24.9093,25.1862,24.8192,25.0188,714300.0
2008-11-06 09:50:00,38.85,38.9,37.84,38.14,592800.0,25.0188,25.051,24.3684,24.5616,592800.0
2008-11-06 09:55:00,38.15,38.34,37.94,38.32,293600.0,24.568,24.6904,24.4328,24.6775,293600.0
2008-11-06 10:00:00,38.32,38.32,37.77,38.07,259900.0,24.6775,24.6775,24.3233,24.5165,259900.0
2008-11-06 10:05:00,38.08,38.6,38.08,38.56,203400.0,24.5229,24.8578,24.5229,24.832,203400.0
2008-11-06 10:10:00,38.56,38.57,38.22,38.26,162300.0,24.832,24.8385,24.6131,24.6388,162300.0
2008-11-06 10:15:00,38.25,38.47,38.18,38.21,143000.0,24.6324,24.7741,24.5873,24.6066,143000.0
2008-11-06 10:20:00,38.22,38.28,38.1,38.22,136400.0,24.6131,24.6517,24.5358,24.6131,136400.0
2008-11-06 10:25:00,38.2,38.21,37.67,37.77,190300.0,24.6002,24.6066,24.2589,24.3233,190300.0
2008-11-06 10:30:00,37.8,37.87,37.69,37.84,158000.0,24.3426,24.3877,24.2718,24.3684,158000.0
2008-11-06 10:35:00,37.83,37.86,37.55,37.68,196800.0,24.3619,24.3813,24.1816,24.2653,196800.0
2008-11-06 10:40:00,37.69,37.75,37.58,37.59,163700.0,24.2718,24.3104,24.2009,24.2074,163700.0
2008-11-06 10:45:00,37.6,37.69,37.5,37.57,148900.0,24.2138,24.2718,24.1494,24.1945,148900.0
2008-11-06 10:50:00,37.58,37.59,37.15,37.33,137600.0,24.2009,24.2074,23.924,24.0399,137600.0
2008-11-06 10:55:00,37.33,37.55,37.27,37.52,107100.0,24.0399,24.1816,24.0013,24.1623,107100.0
2008-11-06 11:00:00,37.53,37.53,37.35,37.44,134300.0,24.1687,24.1687,24.0528,24.1108,134300.0
2008-11-06 11:05:00,37.44,37.59,37.3,37.34,92800.0,24.1108,24.2074,24.0206,24.0464,92800.0
2008-11-06 11:10:00,37.33,37.33,36.95,37.16,144100.0,24.0399,24.0399,23.7952,23.9305,144100.0
2008-11-06 11:15:00,37.16,37.16,36.78,37.15,121800.0,23.9305,23.9305,23.6857,23.924,121800.0
2008-11-06 11:20:00,37.14,37.23,36.91,37.23,93600.0,23.9176,23.9755,23.7695,23.9755,93600.0
2008-11-06 11:25:00,37.23,37.56,37.22,37.54,137800.0,23.9755,24.1881,23.9691,24.1752,137800.0
2008-11-06 11:30:00,37.56,37.68,37.46,37.5,88100.0,24.1881,24.2653,24.1237,24.1494,88100.0
2008-11-06 11:35:00,37.5,37.5,36.95,36.98,409600.0,24.1494,24.1494,23.7952,23.8145,409600.0
2008-11-06 11:40:00,36.98,37.11,36.75,37.02,307800.0,23.8145,23.8983,23.6664,23.8403,307800.0
2008-11-06 11:45:00,37.02,37.09,36.76,36.87,129200.0,23.8403,23.8854,23.6729,23.7437,129200.0
2008-11-06 11:50:00,36.88,37.02,36.85,36.86,121600.0,23.7501,23.8403,23.7308,23.7373,121600.0
2008-11-06 11:55:00,36.87,37.09,36.85,36.94,81700.0,23.7437,23.8854,23.7308,23.7888,81700.0
2008-11-06 12:00:00,36.94,37.02,36.74,37.0,81800.0,23.7888,23.8403,23.66,23.8274,81800.0
2008-11-06 12:05:00,37.0,37.24,36.81,36.83,137500.0,23.8274,23.982,23.7051,23.7179,137500.0
2008-11-06 12:10:00,36.83,37.09,36.83,36.92,62900.0,23.7179,23.8854,23.7179,23.7759,62900.0
2008-11-06 12:15:00,36.91,36.93,36.71,36.78,90200.0,23.7695,23.7823,23.6407,23.6857,90200.0
2008-11-06 12:20:00,36.77,36.85,36.58,36.85,119800.0,23.6793,23.7308,23.557,23.7308,119800.0
2008-11-06 12:25:00,36.84,36.87,36.67,36.69,87000.0,23.7244,23.7437,23.6149,23.6278,87000.0
2008-11-06 12:30:00,36.68,36.78,36.62,36.78,94200.0,23.6213,23.6857,23.5827,23.6857,94200.0
2008-11-06 12:35:00,36.77,36.81,36.58,36.61,123300.0,23.6793,23.7051,23.557,23.5763,123300.0
2008-11-06 12:40:00,36.6,36.72,36.55,36.7,107700.0,23.5698,23.6471,23.5376,23.6342,107700.0
2008-11-06 12:45:00,36.7,36.96,36.65,36.96,86300.0,23.6342,23.8017,23.602,23.8017,86300.0
2008-11-06 12:50:00,36.97,37.12,36.84,36.84,83700.0,23.8081,23.9047,23.7244,23.7244,83700.0
2008-11-06 12:55:00,36.83,36.88,36.61,36.83,85000.0,23.7179,23.7501,23.5763,23.7179,85000.0
2008-11-06 13:00:00,36.83,36.91,36.57,36.59,73900.0,23.7179,23.7695,23.5505,23.5634,73900.0
2008-11-06 13:05:00,36.59,36.61,36.35,36.47,101500.0,23.5634,23.5763,23.4088,23.4861,101500.0
2008-11-06 13:10:00,36.46,36.51,36.16,36.24,135900.0,23.4797,23.5119,23.2865,23.338,135900.0
2008-11-06 13:15:00,36.25,36.28,35.93,36.09,144100.0,23.3444,23.3638,23.1384,23.2414,144100.0
2008-11-06 13:20:00,36.09,36.38,36.02,36.38,156200.0,23.2414,23.4282,23.1963,23.4282,156200.0
2008-11-06 13:25:00,36.37,36.41,36.21,36.25,185300.0,23.4217,23.4475,23.3187,23.3444,185300.0
2008-11-06 13:30:00,36.25,36.27,35.9,35.97,188500.0,23.3444,23.3573,23.119,23.1641,188500.0
2008-11-06 13:35:00,35.97,36.02,35.7,35.76,149400.0,23.1641,23.1963,22.9902,23.0289,149400.0
2008-11-06 13:40:00,35.75,35.85,35.5,35.66,151300.0,23.0224,23.0868,22.8614,22.9645,151300.0
2008-11-06 13:45:00,35.65,36.05,35.64,36.04,122600.0,22.958,23.2156,22.9516,23.2092,122600.0
2008-11-06 13:50:00,36.04,36.1,35.94,36.06,180300.0,23.2092,23.2478,23.1448,23.2221,180300.0
2008-11-06 13:55:00,36.06,36.25,35.98,36.06,155400.0,23.2221,23.3444,23.1706,23.2221,155400.0
2008-11-06 14:00:00,36.06,36.27,35.99,36.12,118800.0,23.2221,23.3573,23.177,23.2607,118800.0
2008-11-06 14:05:00,36.11,36.37,36.07,36.23,136000.0,23.2543,23.4217,23.2285,23.3316,136000.0
2008-11-06 14:10:00,36.24,36.57,36.2,36.38,208300.0,23.338,23.5505,23.3122,23.4282,208300.0
2008-11-06 14:15:00,36.38,36.53,36.25,36.5,146600.0,23.4282,23.5248,23.3444,23.5054,146600.0
2008-11-06 14:20:00,36.49,36.52,36.25,36.48,76200.0,23.499,23.5183,23.3444,23.4926,76200.0
2008-11-06 14:25:00,36.47,36.5,36.07,36.12,147700.0,23.4861,23.5054,23.2285,23.2607,147700.0
2008-11-06 14:30:00,36.11,36.3,36.11,36.26,83700.0,23.2543,23.3766,23.2543,23.3509,83700.0
2008-11-06 14:35:00,36.26,36.78,36.14,36.76,185200.0,23.3509,23.6857,23.2736,23.6729,185200.0
2008-11-06 14:40:00,36.76,37.0,36.5,36.89,225300.0,23.6729,23.8274,23.5054,23.7566,225300.0
2008-11-06 14:45:00,36.88,36.97,36.59,36.72,165600.0,23.7501,23.8081,23.5634,23.6471,165600.0
2008-11-06 14:50:00,36.73,36.96,36.59,36.61,165900.0,23.6535,23.8017,23.5634,23.5763,165900.0
2008-11-06 14:55:00,36.61,36.69,36.44,36.46,157000.0,23.5763,23.6278,23.4668,23.4797,157000.0
2008-11-06 15:00:00,36.46,36.56,36.1,36.14,179600.0,23.4797,23.5441,23.2478,23.2736,179600.0
2008-11-06 15:05:00,36.15,36.21,35.91,35.96,203400.0,23.28,23.3187,23.1255,23.1577,203400.0
2008-11-06 15:10:00,35.98,36.18,35.98,36.01,132400.0,23.1706,23.2994,23.1706,23.1899,132400.0
2008-11-06 15:15:00,36.01,36.3,35.99,36.23,125900.0,23.1899,23.3766,23.177,23.3316,125900.0
2008-11-06 15:20:00,36.24,36.25,35.97,36.04,184900.0,23.338,23.3444,23.1641,23.2092,184900.0
2008-11-06 15:25:00,36.04,36.04,35.75,35.82,191100.0,23.2092,23.2092,23.0224,23.0675,191100.0
2008-11-06 15:30:00,35.82,35.93,35.6,35.73,266400.0,23.0675,23.1384,22.9258,23.0096,266400.0
2008-11-06 15:35:00,35.73,35.82,35.47,35.47,392400.0,23.0096,23.0675,22.8421,22.8421,392400.0
2008-11-06 15:40:00,35.47,35.89,35.41,35.63,390300.0,22.8421,23.1126,22.8035,22.9452,390300.0
2008-11-06 15:45:00,35.62,35.87,35.4,35.43,610500.0,22.9387,23.0997,22.797,22.8164,610500.0
2008-11-06 15:50:00,35.44,35.6,35.16,35.17,540400.0,22.8228,22.9258,22.6425,22.6489,540400.0
2008-11-06 15:55:00,35.16,35.54,35.01,35.47,808900.0,22.6425,22.8872,22.5459,22.8421,808900.0
2008-11-07 09:30:00,35.75,35.87,35.0,35.54,240100.0,23.0224,23.0997,22.5395,22.8872,240100.0
2008-11-07 09:35:00,35.54,35.88,35.37,35.45,214600.0,22.8872,23.1062,22.7777,22.8292,214600.0
2008-11-07 09:40:00,35.45,35.45,35.0,35.01,194200.0,22.8292,22.8292,22.5395,22.5459,194200.0
2008-11-07 09:45:00,35.02,35.2,34.8,34.88,242700.0,22.5523,22.6683,22.4107,22.4622,242700.0
2008-11-07 09:50:00,34.88,34.89,34.54,34.65,195600.0,22.4622,22.4686,22.2432,22.3141,195600.0
2008-11-07 09:55:00,34.65,35.06,34.64,34.81,194500.0,22.3141,22.5781,22.3076,22.4171,194500.0
2008-11-07 10:00:00,34.8,35.35,34.79,35.33,205400.0,22.4107,22.7649,22.4042,22.752,205400.0
2008-11-07 10:05:00,35.34,35.74,35.31,35.53,205200.0,22.7584,23.016,22.7391,22.8808,205200.0
2008-11-07 10:10:00,35.53,35.77,35.44,35.69,153300.0,22.8808,23.0353,22.8228,22.9838,153300.0
2008-11-07 10:15:00,35.71,36.01,35.71,35.78,130300.0,22.9967,23.1899,22.9967,23.0418,130300.0
2008-11-07 10:20:00,35.78,35.98,35.55,35.58,112000.0,23.0418,23.1706,22.8936,22.913,112000.0
2008-11-07 10:25:00,35.57,35.86,35.52,35.61,110000.0,22.9065,23.0933,22.8743,22.9323,110000.0
2008-11-07 10:30:00,35.62,35.87,35.62,35.81,106300.0,22.9387,23.0997,22.9387,23.0611,106300.0
2008-11-07 10:35:00,35.81,36.36,35.78,36.31,182500.0,23.0611,23.4153,23.0418,23.3831,182500.0
2008-11-07 10:40:00,36.29,36.33,36.17,36.19,100900.0,23.3702,23.396,23.2929,23.3058,100900.0
2008-11-07 10:45:00,36.17,36.28,36.05,36.11,106800.0,23.2929,23.3638,23.2156,23.2543,106800.0
2008-11-07 10:50:00,36.12,36.15,35.97,36.02,121100.0,23.2607,23.28,23.1641,23.1963,121100.0
2008-11-07 10:55:00,36.03,36.08,35.9,36.02,76100.0,23.2028,23.235,23.119,23.1963,76100.0
2008-11-07 11:00:00,36.05,36.1,35.87,35.88,114400.0,23.2156,23.2478,23.0997,23.1062,114400.0
2008-11-07 11:05:00,35.89,36.0,35.76,35.86,96000.0,23.1126,23.1834,23.0289,23.0933,96000.0
2008-11-07 11:10:00,35.86,36.06,35.85,36.0,71400.0,23.0933,23.2221,23.0868,23.1834,71400.0
2008-11-07 11:15:00,36.0,36.11,35.81,36.02,50900.0,23.1834,23.2543,23.0611,23.1963,50900.0
2008-11-07 11:20:00,36.01,36.08,35.86,35.91,100100.0,23.1899,23.235,23.0933,23.1255,100100.0
2008-11-07 11:25:00,35.93,36.0,35.8,36.0,138900.0,23.1384,23.1834,23.0546,23.1834,138900.0
2008-11-07 11:30:00,36.01,36.04,35.85,36.0,51900.0,23.1899,23.2092,23.0868,23.1834,51900.0
2008-11-07 11:35:00,36.01,36.1,35.9,35.9,63800.0,23.1899,23.2478,23.119,23.119,63800.0
2008-11-07 11:40:00,35.9,36.16,35.85,36.15,86100.0,23.119,23.2865,23.0868,23.28,86100.0
2008-11-07 11:45:00,36.16,36.27,36.06,36.23,81400.0,23.2865,23.3573,23.2221,23.3316,81400.0
2008-11-07 11:50:00,36.22,36.4,36.13,36.35,100700.0,23.3251,23.441,23.2672,23.4088,100700.0
2008-11-07 11:55:00,36.36,36.57,36.34,36.57,104300.0,23.4153,23.5505,23.4024,23.5505,104300.0
2008-11-07 12:00:00,36.57,36.91,36.57,36.87,150000.0,23.5505,23.7695,23.5505,23.7437,150000.0
2008-11-07 12:05:00,36.86,36.89,36.71,36.75,154600.0,23.7373,23.7566,23.6407,23.6664,154600.0
2008-11-07 12:10:00,36.75,36.79,36.55,36.56,76100.0,23.6664,23.6922,23.5376,23.5441,76100.0
2008-11-07 12:15:00,36.56,36.63,36.48,36.6,72400.0,23.5441,23.5892,23.4926,23.5698,72400.0
2008-11-07 12:20:00,36.59,36.8,36.58,36.8,58800.0,23.5634,23.6986,23.557,23.6986,58800.0
2008-11-07 12:25:00,36.79,36.87,36.64,36.64,44400.0,23.6922,23.7437,23.5956,23.5956,44400.0
2008-11-07 12:30:00,36.62,36.63,36.33,36.43,84600.0,23.5827,23.5892,23.396,23.4604,84600.0
2008-11-07 12:35:00,36.44,36.59,36.4,36.46,31600.0,23.4668,23.5634,23.441,23.4797,31600.0
2008-11-07 12:40:00,36.46,36.7,36.42,36.59,57500.0,23.4797,23.6342,23.4539,23.5634,57500.0
2008-11-07 12:45:00,36.58,36.7,36.54,36.67,73800.0,23.557,23.6342,23.5312,23.6149,73800.0
2008-11-07 12:50:00,36.66,36.77,36.59,36.64,58600.0,23.6085,23.6793,23.5634,23.5956,58600.0
2008-11-07 12:55:00,36.64,36.72,36.52,36.62,61300.0,23.5956,23.6471,23.5183,23.5827,61300.0
2008-11-07 13:00:00,36.62,36.76,36.6,36.61,59700.0,23.5827,23.6729,23.5698,23.5763,59700.0
2008-11-07 13:05:00,36.62,36.76,36.57,36.59,42900.0,23.5827,23.6729,23.5505,23.5634,42900.0
2008-11-07 13:10:00,36.57,36.61,36.46,36.53,53400.0,23.5505,23.5763,23.4797,23.5248,53400.0
2008-11-07 13:15:00,36.54,36.54,36.41,36.49,28400.0,23.5312,23.5312,23.4475,23.499,28400.0
2008-11-07 13:20:00,36.49,36.5,36.34,36.41,41600.0,23.499,23.5054,23.4024,23.4475,41600.0
2008-11-07 13:25:00,36.4,36.44,36.32,36.35,69500.0,23.441,23.4668,23.3895,23.4088,69500.0
2008-11-07 13:30:00,36.35,36.4,36.23,36.24,45000.0,23.4088,23.441,23.3316,23.338,45000.0
2008-11-07 13:35:00,36.25,36.32,36.19,36.25,47400.0,23.3444,23.3895,23.3058,23.3444,47400.0
2008-11-07 13:40:00,36.26,36.26,36.15,36.16,32700.0,23.3509,23.3509,23.28,23.2865,32700.0
2008-11-07 13:45:00,36.17,36.28,36.16,36.25,29200.0,23.2929,23.3638,23.2865,23.3444,29200.0
2008-11-07 13:50:00,36.24,36.41,36.24,36.29,36100.0,23.338,23.4475,23.338,23.3702,36100.0
2008-11-07 13:55:00,36.28,36.47,36.26,36.46,31600.0,23.3638,23.4861,23.3509,23.4797,31600.0
2008-11-07 14:00:00,36.48,36.48,36.33,36.43,57000.0,23.4926,23.4926,23.396,23.4604,57000.0
2008-11-07 14:05:00,36.44,36.46,36.35,36.35,27800.0,23.4668,23.4797,23.4088,23.4088,27800.0
2008-11-07 14:10:00,36.34,36.48,36.34,36.47,26200.0,23.4024,23.4926,23.4024,23.4861,26200.0
2008-11-07 14:15:00,36.48,36.56,36.48,36.51,64700.0,23.4926,23.5441,23.4926,23.5119,64700.0
2008-11-07 14:20:00,36.51,36.51,36.41,36.42,77000.0,23.5119,23.5119,23.4475,23.4539,77000.0
2008-11-07 14:25:00,36.42,36.55,36.4,36.48,128600.0,23.4539,23.5376,23.441,23.4926,128600.0
2008-11-07 14:30:00,36.48,36.61,36.48,36.52,62600.0,23.4926,23.5763,23.4926,23.5183,62600.0
2008-11-07 14:35:00,36.53,36.75,36.52,36.73,62200.0,23.5248,23.6664,23.5183,23.6535,62200.0
2008-11-07 14:40:00,36.74,36.86,36.65,36.71,73400.0,23.66,23.7373,23.602,23.6407,73400.0
2008-11-07 14:45:00,36.73,36.87,36.57,36.58,153800.0,23.6535,23.7437,23.5505,23.557,153800.0
2008-11-07 14:50:00,36.58,36.73,36.42,36.44,81100.0,23.557,23.6535,23.4539,23.4668,81100.0
2008-11-07 14:55:00,36.44,36.44,35.95,35.95,160800.0,23.4668,23.4668,23.1512,23.1512,160800.0
2008-11-07 15:00:00,35.97,36.19,35.95,36.09,116400.0,23.1641,23.3058,23.1512,23.2414,116400.0
2008-11-07 15:05:00,36.08,36.24,35.97,36.14,130900.0,23.235,23.338,23.1641,23.2736,130900.0
2008-11-07 15:10:00,36.16,36.47,36.06,36.2,155500.0,23.2865,23.4861,23.2221,23.3122,155500.0
2008-11-07 15:15:00,36.2,36.36,36.05,36.05,69500.0,23.3122,23.4153,23.2156,23.2156,69500.0
2008-11-07 15:20:00,36.04,36.13,35.67,35.84,215500.0,23.2092,23.2672,22.9709,23.0804,215500.0
2008-11-07 15:25:00,35.83,35.99,35.7,35.76,105700.0,23.074,23.177,22.9902,23.0289,105700.0
2008-11-07 15:30:00,35.77,36.18,35.72,36.07,85500.0,23.0353,23.2994,23.0031,23.2285,85500.0
2008-11-07 15:35:00,36.09,36.2,35.99,36.04,146700.0,23.2414,23.3122,23.177,23.2092,146700.0
2008-11-07 15:40:00,36.03,36.28,36.03,36.21,121100.0,23.2028,23.3638,23.2028,23.3187,121100.0
2008-11-07 15:45:00,36.21,36.29,36.05,36.26,134200.0,23.3187,23.3702,23.2156,23.3509,134200.0
2008-11-07 15:50:00,36.25,36.26,35.96,36.22,173000.0,23.3444,23.3509,23.1577,23.3251,173000.0
2008-11-07 15:55:00,36.22,36.5,36.14,36.48,310500.0,23.3251,23.5054,23.2736,23.4926,310500.0
2008-11-10 09:30:00,36.8,37.91,36.8,37.68,166100.0,23.6986,24.4135,23.6986,24.2653,166100.0
2008-11-10 09:35:00,37.64,37.67,37.05,37.1,246200.0,24.2396,24.2589,23.8596,23.8918,246200.0
2008-11-10 09:40:00,37.12,37.77,37.06,37.64,191700.0,23.9047,24.3233,23.8661,24.2396,191700.0
2008-11-10 09:45:00,37.68,37.84,37.38,37.42,208400.0,24.2653,24.3684,24.0721,24.0979,208400.0
2008-11-10 09:50:00,37.41,37.43,37.12,37.12,146300.0,24.0915,24.1043,23.9047,23.9047,146300.0
2008-11-10 09:55:00,37.13,37.24,36.91,37.1,148900.0,23.9111,23.982,23.7695,23.8918,148900.0
2008-11-10 10:00:00,37.12,37.15,36.88,36.88,135400.0,23.9047,23.924,23.7501,23.7501,135400.0
2008-11-10 10:05:00,36.87,36.98,36.75,36.93,122900.0,23.7437,23.8145,23.6664,23.7823,122900.0
2008-11-10 10:10:00,36.93,37.23,36.93,37.14,89600.0,23.7823,23.9755,23.7823,23.9176,89600.0
2008-11-10 10:15:00,37.13,37.13,36.9,36.95,76000.0,23.9111,23.9111,23.763,23.7952,76000.0
2008-11-10 10:20:00,36.96,37.14,36.82,37.1,90900.0,23.8017,23.9176,23.7115,23.8918,90900.0
2008-11-10 10:25:00,37.09,37.28,37.04,37.05,106000.0,23.8854,24.0077,23.8532,23.8596,106000.0
2008-11-10 10:30:00,37.06,37.19,36.92,36.96,126200.0,23.8661,23.9498,23.7759,23.8017,126200.0
2008-11-10 10:35:00,36.98,37.06,36.95,37.04,54600.0,23.8145,23.8661,23.7952,23.8532,54600.0
2008-11-10 10:40:00,37.04,37.12,36.97,37.06,52600.0,23.8532,23.9047,23.8081,23.8661,52600.0
2008-11-10 10:45:00,37.06,37.06,36.81,36.82,66700.0,23.8661,23.8661,23.7051,23.7115,66700.0
2008-11-10 10:50:00,36.83,36.83,36.65,36.65,71200.0,23.7179,23.7179,23.602,23.602,71200.0
2008-11-10 10:55:00,36.65,36.7,36.5,36.55,117500.0,23.602,23.6342,23.5054,23.5376,117500.0
2008-11-10 11:00:00,36.54,36.54,36.31,36.34,77400.0,23.5312,23.5312,23.3831,23.4024,77400.0
2008-11-10 11:05:00,36.33,36.51,36.28,36.49,85600.0,23.396,23.5119,23.3638,23.499,85600.0
2008-11-10 11:10:00,36.48,36.49,36.29,36.42,84200.0,23.4926,23.499,23.3702,23.4539,84200.0
2008-11-10 11:15:00,36.44,36.48,36.34,36.45,66000.0,23.4668,23.4926,23.4024,23.4732,66000.0
2008-11-10 11:20:00,36.46,36.77,36.45,36.76,72200.0,23.4797,23.6793,23.4732,23.6729,72200.0
2008-11-10 11:25:00,36.74,36.78,36.64,36.65,28000.0,23.66,23.6857,23.5956,23.602,28000.0
2008-11-10 11:30:00,36.65,36.73,36.62,36.65,41500.0,23.602,23.6535,23.5827,23.602,41500.0
2008-11-10 11:35:00,36.66,36.69,36.55,36.69,59400.0,23.6085,23.6278,23.5376,23.6278,59400.0
2008-11-10 11:40:00,36.68,36.69,36.44,36.47,46600.0,23.6213,23.6278,23.4668,23.4861,46600.0
2008-11-10 11:45:00,36.47,36.48,36.14,36.21,71400.0,23.4861,23.4926,23.2736,23.3187,71400.0
2008-11-10 11:50:00,36.22,36.26,36.02,36.02,46400.0,23.3251,23.3509,23.1963,23.1963,46400.0
2008-11-10 11:55:00,36.03,36.1,35.91,36.1,71300.0,23.2028,23.2478,23.1255,23.2478,71300.0
2008-11-10 12:00:00,36.1,36.17,36.04,36.17,36900.0,23.2478,23.2929,23.2092,23.2929,36900.0
2008-11-10 12:05:00,36.17,36.35,36.15,36.28,27500.0,23.2929,23.4088,23.28,23.3638,27500.0
2008-11-10 12:10:00,36.27,36.4,36.26,36.34,39800.0,23.3573,23.441,23.3509,23.4024,39800.0
2008-11-10 12:15:00,36.35,36.4,36.21,36.23,38300.0,23.4088,23.441,23.3187,23.3316,38300.0
2008-11-10 12:20:00,36.24,36.3,36.04,36.07,32700.0,23.338,23.3766,23.2092,23.2285,32700.0
2008-11-10 12:25:00,36.07,36.16,36.07,36.11,18300.0,23.2285,23.2865,23.2285,23.2543,18300.0
2008-11-10 12:30:00,36.1,36.27,36.06,36.24,54200.0,23.2478,23.3573,23.2221,23.338,54200.0
2008-11-10 12:35:00,36.25,36.25,36.04,36.08,57800.0,23.3444,23.3444,23.2092,23.235,57800.0
2008-11-10 12:40:00,36.08,36.23,36.04,36.22,67600.0,23.235,23.3316,23.2092,23.3251,67600.0
2008-11-10 12:45:00,36.22,36.27,36.16,36.17,71300.0,23.3251,23.3573,23.2865,23.2929,71300.0
2008-11-10 12:50:00,36.17,36.22,36.0,36.04,68300.0,23.2929,23.3251,23.1834,23.2092,68300.0
2008-11-10 12:55:00,36.04,36.19,36.03,36.19,37900.0,23.2092,23.3058,23.2028,23.3058,37900.0
2008-11-10 13:00:00,36.2,36.2,35.97,36.03,78000.0,23.3122,23.3122,23.1641,23.2028,78000.0
2008-11-10 13:05:00,36.03,36.27,36.03,36.22,52500.0,23.2028,23.3573,23.2028,23.3251,52500.0
2008-11-10 13:10:00,36.28,36.42,36.21,36.4,39400.0,23.3638,23.4539,23.3187,23.441,39400.0
2008-11-10 13:15:00,36.41,36.41,36.23,36.25,32500.0,23.4475,23.4475,23.3316,23.3444,32500.0
2008-11-10 13:20:00,36.23,36.25,36.1,36.1,32600.0,23.3316,23.3444,23.2478,23.2478,32600.0
2008-11-10 13:25:00,36.12,36.38,36.12,36.34,53200.0,23.2607,23.4282,23.2607,23.4024,53200.0
2008-11-10 13:30:00,36.33,36.4,36.28,36.3,43900.0,23.396,23.441,23.3638,23.3766,43900.0
2008-11-10 13:35:00,36.31,36.49,36.28,36.4,46500.0,23.3831,23.499,23.3638,23.441,46500.0
2008-11-10 13:40:00,36.39,36.4,36.31,36.36,54600.0,23.4346,23.441,23.3831,23.4153,54600.0
2008-11-10 13:45:00,36.36,36.39,36.29,36.39,56700.0,23.4153,23.4346,23.3702,23.4346,56700.0
2008-11-10 13:50:00,36.39,36.6,36.37,36.52,61200.0,23.4346,23.5698,23.4217,23.5183,61200.0
2008-11-10 13:55:00,36.51,36.73,36.49,36.64,48800.0,23.5119,23.6535,23.499,23.5956,48800.0
2008-11-10 14:00:00,36.64,36.66,36.53,36.66,46700.0,23.5956,23.6085,23.5248,23.6085,46700.0
2008-11-10 14:05:00,36.64,36.86,36.62,36.77,69800.0,23.5956,23.7373,23.5827,23.6793,69800.0
2008-11-10 14:10:00,36.78,36.78,36.53,36.55,72100.0,23.6857,23.6857,23.5248,23.5376,72100.0
2008-11-10 14:15:00,36.55,36.63,36.38,36.49,58500.0,23.5376,23.5892,23.4282,23.499,58500.0
2008-11-10 14:20:00,36.49,36.53,36.33,36.41,68800.0,23.499,23.5248,23.396,23.4475,68800.0
2008-11-10 14:25:00,36.44,36.51,36.37,36.41,100800.0,23.4668,23.5119,23.4217,23.4475,100800.0
2008-11-10 14:30:00,36.42,36.48,36.29,36.36,68700.0,23.4539,23.4926,23.3702,23.4153,68700.0
2008-11-10 14:35:00,36.37,36.43,36.3,36.36,61000.0,23.4217,23.4604,23.3766,23.4153,61000.0
2008-11-10 14:40:00,36.36,36.52,36.36,36.51,44700.0,23.4153,23.5183,23.4153,23.5119,44700.0
2008-11-10 14:45:00,36.51,36.53,36.29,36.33,97100.0,23.5119,23.5248,23.3702,23.396,97100.0
2008-11-10 14:50:00,36.33,36.49,36.23,36.48,97100.0,23.396,23.499,23.3316,23.4926,97100.0
2008-11-10 14:55:00,36.48,36.57,36.28,36.33,87000.0,23.4926,23.5505,23.3638,23.396,87000.0
2008-11-10 15:00:00,36.31,36.31,36.02,36.29,114800.0,23.3831,23.3831,23.1963,23.3702,114800.0
2008-11-10 15:05:00,36.29,36.41,36.1,36.1,111900.0,23.3702,23.4475,23.2478,23.2478,111900.0
2008-11-10 15:10:00,36.1,36.33,36.1,36.29,94700.0,23.2478,23.396,23.2478,23.3702,94700.0
2008-11-10 15:15:00,36.31,36.41,36.0,36.16,138100.0,23.3831,23.4475,23.1834,23.2865,138100.0
2008-11-10 15:20:00,36.14,36.18,35.95,35.98,104600.0,23.2736,23.2994,23.1512,23.1706,104600.0
2008-11-10 15:25:00,35.98,36.1,35.82,36.0,131300.0,23.1706,23.2478,23.0675,23.1834,131300.0
2008-11-10 15:30:00,36.0,36.31,35.96,36.05,146600.0,23.1834,23.3831,23.1577,23.2156,146600.0
2008-11-10 15:35:00,36.04,36.13,35.89,35.9,131000.0,23.2092,23.2672,23.1126,23.119,131000.0
2008-11-10 15:40:00,35.89,36.25,35.88,36.16,163000.0,23.1126,23.3444,23.1062,23.2865,163000.0
2008-11-10 15:45:00,36.16,36.21,35.9,36.08,163100.0,23.2865,23.3187,23.119,23.235,163100.0
2008-11-10 15:50:00,36.07,36.37,36.04,36.15,216400.0,23.2285,23.4217,23.2092,23.28,216400.0
2008-11-10 15:55:00,36.17,36.37,36.1,36.3,230400.0,23.2929,23.4217,23.2478,23.3766,230400.0
2008-11-11 09:30:00,35.1,36.28,35.1,35.67,232500.0,22.6039,23.3638,22.6039,22.9709,232500.0
2008-11-11 09:35:00,35.68,35.83,35.55,35.8,107100.0,22.9774,23.074,22.8936,23.0546,107100.0
2008-11-11 09:40:00,35.79,35.91,35.66,35.66,201400.0,23.0482,23.1255,22.9645,22.9645,201400.0
2008-11-11 09:45:00,35.64,35.7,35.34,35.34,95300.0,22.9516,22.9902,22.7584,22.7584,95300.0
2008-11-11 09:50:00,35.33,35.37,35.08,35.2,108800.0,22.752,22.7777,22.591,22.6683,108800.0
2008-11-11 09:55:00,35.18,35.21,34.78,34.8,93500.0,22.6554,22.6747,22.3978,22.4107,93500.0
2008-11-11 10:00:00,34.8,35.19,34.7,35.07,109300.0,22.4107,22.6618,22.3463,22.5845,109300.0
2008-11-11 10:05:00,35.05,35.2,34.85,35.13,63500.0,22.5717,22.6683,22.4429,22.6232,63500.0
2008-11-11 10:10:00,35.13,35.29,35.12,35.23,84100.0,22.6232,22.7262,22.6167,22.6876,84100.0
2008-11-11 10:15:00,35.23,35.34,35.09,35.22,85300.0,22.6876,22.7584,22.5974,22.6811,85300.0
2008-11-11 10:20:00,35.24,35.43,35.13,35.38,70500.0,22.694,22.8164,22.6232,22.7842,70500.0
2008-11-11 10:25:00,35.36,35.41,35.21,35.23,53900.0,22.7713,22.8035,22.6747,22.6876,53900.0
2008-11-11 10:30:00,35.21,35.23,35.07,35.15,75200.0,22.6747,22.6876,22.5845,22.6361,75200.0
2008-11-11 10:35:00,35.16,35.17,34.97,34.97,60700.0,22.6425,22.6489,22.5201,22.5201,60700.0
2008-11-11 10:40:00,34.97,34.98,34.83,34.87,72800.0,22.5201,22.5266,22.43,22.4557,72800.0
2008-11-11 10:45:00,34.87,34.98,34.77,34.98,65300.0,22.4557,22.5266,22.3913,22.5266,65300.0
2008-11-11 10:50:00,34.98,35.03,34.89,34.89,33100.0,22.5266,22.5588,22.4686,22.4686,33100.0
2008-11-11 10:55:00,34.89,34.99,34.86,34.87,58600.0,22.4686,22.533,22.4493,22.4557,58600.0
2008-11-11 11:00:00,34.87,34.88,34.66,34.8,81300.0,22.4557,22.4622,22.3205,22.4107,81300.0
2008-11-11 11:05:00,34.8,34.82,34.57,34.69,81200.0,22.4107,22.4235,22.2625,22.3398,81200.0
2008-11-11 11:10:00,34.7,34.76,34.62,34.63,54000.0,22.3463,22.3849,22.2947,22.3012,54000.0
2008-11-11 11:15:00,34.64,34.74,34.6,34.62,37200.0,22.3076,22.372,22.2819,22.2947,37200.0
2008-11-11 11:20:00,34.63,34.83,34.6,34.76,59300.0,22.3012,22.43,22.2819,22.3849,59300.0
2008-11-11 11:25:00,34.76,34.78,34.67,34.72,52300.0,22.3849,22.3978,22.3269,22.3591,52300.0
2008-11-11 11:30:00,34.69,34.76,34.6,34.6,59900.0,22.3398,22.3849,22.2819,22.2819,59900.0
2008-11-11 11:35:00,34.61,34.66,34.55,34.64,41900.0,22.2883,22.3205,22.2497,22.3076,41900.0
2008-11-11 11:40:00,34.66,34.84,34.6,34.77,48600.0,22.3205,22.4364,22.2819,22.3913,48600.0
2008-11-11 11:45:00,34.78,34.88,34.7,34.82,55300.0,22.3978,22.4622,22.3463,22.4235,55300.0
2008-11-11 11:50:00,34.83,34.87,34.79,34.82,32400.0,22.43,22.4557,22.4042,22.4235,32400.0
2008-11-11 11:55:00,34.81,34.82,34.61,34.63,32000.0,22.4171,22.4235,22.2883,22.3012,32000.0
2008-11-11 12:00:00,34.63,34.72,34.59,34.65,52100.0,22.3012,22.3591,22.2754,22.3141,52100.0
2008-11-11 12:05:00,34.62,34.7,34.6,34.65,28400.0,22.2947,22.3463,22.2819,22.3141,28400.0
2008-11-11 12:10:00,34.64,34.66,34.58,34.66,37300.0,22.3076,22.3205,22.269,22.3205,37300.0
2008-11-11 12:15:00,34.65,34.72,34.61,34.64,48900.0,22.3141,22.3591,22.2883,22.3076,48900.0
2008-11-11 12:20:00,34.64,34.7,34.55,34.56,49900.0,22.3076,22.3463,22.2497,22.2561,49900.0
2008-11-11 12:25:00,34.56,34.61,34.53,34.57,28000.0,22.2561,22.2883,22.2368,22.2625,28000.0
2008-11-11 12:30:00,34.58,34.73,34.56,34.73,30500.0,22.269,22.3656,22.2561,22.3656,30500.0
2008-11-11 12:35:00,34.72,34.82,34.69,34.79,34600.0,22.3591,22.4235,22.3398,22.4042,34600.0
2008-11-11 12:40:00,34.8,34.88,34.72,34.73,35000.0,22.4107,22.4622,22.3591,22.3656,35000.0
2008-11-11 12:45:00,34.72,34.74,34.6,34.62,39100.0,22.3591,22.372,22.2819,22.2947,39100.0
2008-11-11 12:50:00,34.61,34.77,34.55,34.74,72600.0,22.2883,22.3913,22.2497,22.372,72600.0
2008-11-11 12:55:00,34.73,34.85,34.69,34.85,30900.0,22.3656,22.4429,22.3398,22.4429,30900.0
2008-11-11 13:00:00,34.85,35.0,34.81,34.91,62900.0,22.4429,22.5395,22.4171,22.4815,62900.0
2008-11-11 13:05:00,34.9,35.0,34.79,35.0,38500.0,22.4751,22.5395,22.4042,22.5395,38500.0
2008-11-11 13:10:00,35.0,35.05,34.89,34.91,42200.0,22.5395,22.5717,22.4686,22.4815,42200.0
2008-11-11 13:15:00,34.89,34.97,34.85,34.94,53700.0,22.4686,22.5201,22.4429,22.5008,53700.0
2008-11-11 13:20:00,34.95,34.99,34.85,34.87,36900.0,22.5073,22.533,22.4429,22.4557,36900.0
2008-11-11 13:25:00,34.86,35.02,34.82,35.02,60400.0,22.4493,22.5523,22.4235,22.5523,60400.0
2008-11-11 13:30:00,35.02,35.17,34.98,35.04,61200.0,22.5523,22.6489,22.5266,22.5652,61200.0
2008-11-11 13:35:00,35.05,35.06,34.99,35.05,33800.0,22.5717,22.5781,22.533,22.5717,33800.0
2008-11-11 13:40:00,35.05,35.24,35.02,35.24,62300.0,22.5717,22.694,22.5523,22.694,62300.0
2008-11-11 13:45:00,35.25,35.45,35.19,35.26,99400.0,22.7005,22.8292,22.6618,22.7069,99400.0
2008-11-11 13:50:00,35.28,35.68,35.25,35.67,95300.0,22.7198,22.9774,22.7005,22.9709,95300.0
2008-11-11 13:55:00,35.67,35.87,35.63,35.82,110100.0,22.9709,23.0997,22.9452,23.0675,110100.0
2008-11-11 14:00:00,35.81,36.17,35.76,35.83,161200.0,23.0611,23.2929,23.0289,23.074,161200.0
2008-11-11 14:05:00,35.8,35.83,35.54,35.64,112300.0,23.0546,23.074,22.8872,22.9516,112300.0
2008-11-11 14:10:00,35.64,35.7,35.56,35.58,54800.0,22.9516,22.9902,22.9001,22.913,54800.0
2008-11-11 14:15:00,35.57,35.95,35.54,35.94,88700.0,22.9065,23.1512,22.8872,23.1448,88700.0
2008-11-11 14:20:00,35.95,36.2,35.94,36.04,200100.0,23.1512,23.3122,23.1448,23.2092,200100.0
2008-11-11 14:25:00,36.04,36.58,36.04,36.47,166100.0,23.2092,23.557,23.2092,23.4861,166100.0
2008-11-11 14:30:00,36.46,36.76,36.35,36.75,122600.0,23.4797,23.6729,23.4088,23.6664,122600.0
2008-11-11 14:35:00,36.75,36.8,36.25,36.28,156700.0,23.6664,23.6986,23.3444,23.3638,156700.0
2008-11-11 14:40:00,36.26,36.29,35.96,35.97,100100.0,23.3509,23.3702,23.1577,23.1641,100100.0
2008-11-11 14:45:00,35.97,36.13,35.82,36.0,114200.0,23.1641,23.2672,23.0675,23.1834,114200.0
2008-11-11 14:50:00,36.0,36.0,35.5,35.65,104200.0,23.1834,23.1834,22.8614,22.958,104200.0
2008-11-11 14:55:00,35.68,35.89,35.52,35.52,88200.0,22.9774,23.1126,22.8743,22.8743,88200.0
2008-11-11 15:00:00,35.54,35.71,35.5,35.6,115300.0,22.8872,22.9967,22.8614,22.9258,115300.0
2008-11-11 15:05:00,35.6,35.95,35.59,35.69,85900.0,22.9258,23.1512,22.9194,22.9838,85900.0
2008-11-11 15:10:00,35.67,35.94,35.65,35.93,112800.0,22.9709,23.1448,22.958,23.1384,112800.0
2008-11-11 15:15:00,35.94,36.14,35.71,36.03,113500.0,23.1448,23.2736,22.9967,23.2028,113500.0
2008-11-11 15:20:00,36.06,36.16,35.89,35.96,77100.0,23.2221,23.2865,23.1126,23.1577,77100.0
2008-11-11 15:25:00,35.96,35.97,35.72,35.94,117000.0,23.1577,23.1641,23.0031,23.1448,117000.0
2008-11-11 15:30:00,35.95,35.95,35.78,35.89,301600.0,23.1512,23.1512,23.0418,23.1126,301600.0
2008-11-11 15:35:00,35.89,35.89,35.51,35.59,131000.0,23.1126,23.1126,22.8679,22.9194,131000.0
2008-11-11 15:40:00,35.59,36.06,35.57,35.92,226900.0,22.9194,23.2221,22.9065,23.1319,226900.0
2008-11-11 15:45:00,35.92,36.16,35.89,36.1,184400.0,23.1319,23.2865,23.1126,23.2478,184400.0
2008-11-11 15:50:00,36.12,36.17,35.69,35.73,276000.0,23.2607,23.2929,22.9838,23.0096,276000.0
2008-11-11 15:55:00,35.75,35.96,35.75,35.85,271600.0,23.0224,23.1577,23.0224,23.0868,271600.0
2008-11-12 09:30:00,34.92,34.92,34.0,34.27,332900.0,22.4879,22.4879,21.8955,22.0693,332900.0
2008-11-12 09:35:00,34.29,34.73,34.25,34.59,197100.0,22.0822,22.3656,22.0565,22.2754,197100.0
2008-11-12 09:40:00,34.64,34.72,34.36,34.59,206800.0,22.3076,22.3591,22.1273,22.2754,206800.0
2008-11-12 09:45:00,34.59,34.78,34.47,34.74,194800.0,22.2754,22.3978,22.1981,22.372,194800.0
2008-11-12 09:50:00,34.74,35.11,34.7,35.05,207100.0,22.372,22.6103,22.3463,22.5717,207100.0
2008-11-12 09:55:00,35.04,35.39,34.89,34.91,191900.0,22.5652,22.7906,22.4686,22.4815,191900.0
2008-11-12 10:00:00,34.89,35.26,34.85,35.25,90600.0,22.4686,22.7069,22.4429,22.7005,90600.0
2008-11-12 10:05:00,35.24,35.34,34.87,34.9,168100.0,22.694,22.7584,22.4557,22.4751,168100.0
2008-11-12 10:10:00,34.9,35.21,34.87,34.93,84100.0,22.4751,22.6747,22.4557,22.4944,84100.0
2008-11-12 10:15:00,34.93,34.97,34.51,34.66,149800.0,22.4944,22.5201,22.2239,22.3205,149800.0
2008-11-12 10:20:00,34.65,34.76,34.47,34.76,159500.0,22.3141,22.3849,22.1981,22.3849,159500.0
2008-11-12 10:25:00,34.76,34.93,34.5,34.53,59800.0,22.3849,22.4944,22.2175,22.2368,59800.0
2008-11-12 10:30:00,34.53,34.66,34.25,34.33,213200.0,22.2368,22.3205,22.0565,22.108,213200.0
2008-11-12 10:35:00,34.34,34.41,33.98,33.99,139800.0,22.1144,22.1595,21.8826,21.889,139800.0
2008-11-12 10:40:00,33.98,34.16,33.77,34.12,189100.0,21.8826,21.9985,21.7474,21.9727,189100.0
2008-11-12 10:45:00,34.12,34.37,34.01,34.25,145400.0,21.9727,22.1337,21.9019,22.0565,145400.0
2008-11-12 10:50:00,34.25,34.39,34.08,34.08,60100.0,22.0565,22.1466,21.947,21.947,60100.0
2008-11-12 10:55:00,34.09,34.25,34.05,34.1,70900.0,21.9534,22.0565,21.9277,21.9599,70900.0
2008-11-12 11:00:00,34.08,34.09,33.9,33.97,78100.0,21.947,21.9534,21.8311,21.8762,78100.0
2008-11-12 11:05:00,33.97,34.13,33.88,33.97,86300.0,21.8762,21.9792,21.8182,21.8762,86300.0
2008-11-12 11:10:00,33.98,34.05,33.9,34.01,105100.0,21.8826,21.9277,21.8311,21.9019,105100.0
2008-11-12 11:15:00,34.01,34.29,34.01,34.22,80700.0,21.9019,22.0822,21.9019,22.0371,80700.0
2008-11-12 11:20:00,34.22,34.39,34.16,34.36,75400.0,22.0371,22.1466,21.9985,22.1273,75400.0
2008-11-12 11:25:00,34.38,34.4,34.25,34.38,52300.0,22.1402,22.1531,22.0565,22.1402,52300.0
2008-11-12 11:30:00,34.38,34.46,34.0,34.17,71000.0,22.1402,22.1917,21.8955,22.0049,71000.0
2008-11-12 11:35:00,34.17,34.28,34.08,34.25,44700.0,22.0049,22.0758,21.947,22.0565,44700.0
2008-11-12 11:40:00,34.25,34.33,34.18,34.18,60800.0,22.0565,22.108,22.0114,22.0114,60800.0
2008-11-12 11:45:00,34.17,34.17,33.97,34.01,57200.0,22.0049,22.0049,21.8762,21.9019,57200.0
2008-11-12 11:50:00,34.02,34.21,33.98,34.17,63100.0,21.9084,22.0307,21.8826,22.0049,63100.0
2008-11-12 11:55:00,34.16,34.3,34.14,34.3,46800.0,21.9985,22.0887,21.9856,22.0887,46800.0
2008-11-12 12:00:00,34.29,34.34,34.22,34.3,32200.0,22.0822,22.1144,22.0371,22.0887,32200.0
2008-11-12 12:05:00,34.29,34.3,34.12,34.19,35500.0,22.0822,22.0887,21.9727,22.0178,35500.0
2008-11-12 12:10:00,34.17,34.24,34.12,34.23,57600.0,22.0049,22.05,21.9727,22.0436,57600.0
2008-11-12 12:15:00,34.23,34.23,34.1,34.15,32700.0,22.0436,22.0436,21.9599,21.9921,32700.0
2008-11-12 12:20:00,34.13,34.4,34.09,34.32,44400.0,21.9792,22.1531,21.9534,22.1015,44400.0
2008-11-12 12:25:00,34.31,34.44,34.31,34.33,40100.0,22.0951,22.1788,22.0951,22.108,40100.0
2008-11-12 12:30:00,34.33,34.44,34.25,34.25,35700.0,22.108,22.1788,22.0565,22.0565,35700.0
2008-11-12 12:35:00,34.24,34.5,34.15,34.43,74800.0,22.05,22.2175,21.9921,22.1724,74800.0
2008-11-12 12:40:00,34.41,34.5,34.41,34.43,57900.0,22.1595,22.2175,22.1595,22.1724,57900.0
2008-11-12 12:45:00,34.43,34.49,34.36,34.36,27500.0,22.1724,22.211,22.1273,22.1273,27500.0
2008-11-12 12:50:00,34.37,34.55,34.35,34.5,31000.0,22.1337,22.2497,22.1209,22.2175,31000.0
2008-11-12 12:55:00,34.51,34.68,34.49,34.66,24800.0,22.2239,22.3334,22.211,22.3205,24800.0
2008-11-12 13:00:00,34.64,34.73,34.61,34.69,55600.0,22.3076,22.3656,22.2883,22.3398,55600.0
2008-11-12 13:05:00,34.7,34.75,34.54,34.54,28100.0,22.3463,22.3785,22.2432,22.2432,28100.0
2008-11-12 13:10:00,34.54,34.63,34.39,34.41,35700.0,22.2432,22.3012,22.1466,22.1595,35700.0
2008-11-12 13:15:00,34.43,34.43,34.31,34.4,51100.0,22.1724,22.1724,22.0951,22.1531,51100.0
2008-11-12 13:20:00,34.4,34.42,34.16,34.26,41100.0,22.1531,22.1659,21.9985,22.0629,41100.0
2008-11-12 13:25:00,34.26,34.35,34.25,34.35,42300.0,22.0629,22.1209,22.0565,22.1209,42300.0
2008-11-12 13:30:00,34.34,34.36,34.13,34.19,32200.0,22.1144,22.1273,21.9792,22.0178,32200.0
2008-11-12 13:35:00,34.18,34.27,34.13,34.16,59100.0,22.0114,22.0693,21.9792,21.9985,59100.0
2008-11-12 13:40:00,34.14,34.25,34.12,34.21,78500.0,21.9856,22.0565,21.9727,22.0307,78500.0
2008-11-12 13:45:00,34.21,34.21,34.1,34.13,27600.0,22.0307,22.0307,21.9599,21.9792,27600.0
2008-11-12 13:50:00,34.12,34.12,33.9,33.93,79300.0,21.9727,21.9727,21.8311,21.8504,79300.0
2008-11-12 13:55:00,33.93,33.95,33.81,33.93,97100.0,21.8504,21.8633,21.7731,21.8504,97100.0
2008-11-12 14:00:00,33.96,34.0,33.89,33.98,44100.0,21.8697,21.8955,21.8246,21.8826,44100.0
2008-11-12 14:05:00,33.98,34.0,33.75,33.76,82400.0,21.8826,21.8955,21.7345,21.7409,82400.0
2008-11-12 14:10:00,33.77,33.96,33.74,33.87,59800.0,21.7474,21.8697,21.728,21.8118,59800.0
2008-11-12 14:15:00,33.88,34.03,33.88,33.99,99000.0,21.8182,21.9148,21.8182,21.889,99000.0
2008-11-12 14:20:00,33.97,34.19,33.94,34.16,56900.0,21.8762,22.0178,21.8568,21.9985,56900.0
2008-11-12 14:25:00,34.17,34.25,34.09,34.12,64400.0,22.0049,22.0565,21.9534,21.9727,64400.0
2008-11-12 14:30:00,34.12,34.33,34.03,34.29,50200.0,21.9727,22.108,21.9148,22.0822,50200.0
2008-11-12 14:35:00,34.26,34.32,34.11,34.12,63600.0,22.0629,22.1015,21.9663,21.9727,63600.0
2008-11-12 14:40:00,34.12,34.21,34.0,34.2,44300.0,21.9727,22.0307,21.8955,22.0243,44300.0
2008-11-12 14:45:00,34.21,34.33,34.03,34.04,64100.0,22.0307,22.108,21.9148,21.9212,64100.0
2008-11-12 14:50:00,34.03,34.13,33.99,34.06,63300.0,21.9148,21.9792,21.889,21.9341,63300.0
2008-11-12 14:55:00,34.06,34.08,33.79,33.8,122500.0,21.9341,21.947,21.7602,21.7667,122500.0
2008-11-12 15:00:00,33.8,33.84,33.55,33.64,155700.0,21.7667,21.7924,21.6057,21.6636,155700.0
2008-11-12 15:05:00,33.64,33.65,33.54,33.55,110600.0,21.6636,21.6701,21.5992,21.6057,110600.0
2008-11-12 15:10:00,33.56,33.66,33.52,33.58,95300.0,21.6121,21.6765,21.5864,21.625,95300.0
2008-11-12 15:15:00,33.58,33.58,33.34,33.49,155700.0,21.625,21.625,21.4704,21.567,155700.0
2008-11-12 15:20:00,33.49,33.51,33.29,33.34,127800.0,21.567,21.5799,21.4382,21.4704,127800.0
2008-11-12 15:25:00,33.37,33.45,33.17,33.41,162700.0,21.4898,21.5413,21.361,21.5155,162700.0
2008-11-12 15:30:00,33.4,33.78,33.33,33.61,283600.0,21.5091,21.7538,21.464,21.6443,283600.0
2008-11-12 15:35:00,33.6,33.66,33.51,33.6,152300.0,21.6379,21.6765,21.5799,21.6379,152300.0
2008-11-12 15:40:00,33.6,33.65,33.25,33.64,324300.0,21.6379,21.6701,21.4125,21.6636,324300.0
2008-11-12 15:45:00,33.64,33.8,33.43,33.53,314800.0,21.6636,21.7667,21.5284,21.5928,314800.0
2008-11-12 15:50:00,33.53,33.65,33.48,33.49,397600.0,21.5928,21.6701,21.5606,21.567,397600.0
2008-11-12 15:55:00,33.48,33.6,33.25,33.3,581000.0,21.5606,21.6379,21.4125,21.4447,581000.0
2008-11-13 09:30:00,33.57,33.95,33.42,33.73,179300.0,21.6186,21.8633,21.522,21.7216,179300.0
2008-11-13 09:35:00,33.73,33.74,32.86,32.88,244700.0,21.7216,21.728,21.1613,21.1742,244700.0
2008-11-13 09:40:00,32.9,33.18,32.75,32.88,241200.0,21.1871,21.3674,21.0905,21.1742,241200.0
2008-11-13 09:45:00,32.89,33.0,32.71,32.75,219800.0,21.1806,21.2515,21.0647,21.0905,219800.0
2008-11-13 09:50:00,32.75,32.83,32.6,32.8,118400.0,21.0905,21.142,20.9939,21.1227,118400.0
2008-11-13 09:55:00,32.8,32.97,32.54,32.61,107900.0,21.1227,21.2322,20.9553,21.0003,107900.0
2008-11-13 10:00:00,32.6,33.0,32.59,33.0,108400.0,20.9939,21.2515,20.9875,21.2515,108400.0
2008-11-13 10:05:00,33.0,33.17,32.94,32.97,122900.0,21.2515,21.361,21.2128,21.2322,122900.0
2008-11-13 10:10:00,32.97,33.32,32.9,33.19,134500.0,21.2322,21.4576,21.1871,21.3738,134500.0
2008-11-13 10:15:00,33.18,33.35,33.18,33.25,170500.0,21.3674,21.4769,21.3674,21.4125,170500.0
2008-11-13 10:20:00,33.25,33.49,33.17,33.19,189800.0,21.4125,21.567,21.361,21.3738,189800.0
2008-11-13 10:25:00,33.19,33.31,33.17,33.27,152600.0,21.3738,21.4511,21.361,21.4254,152600.0
2008-11-13 10:30:00,33.26,33.33,32.9,32.92,119100.0,21.4189,21.464,21.1871,21.2,119100.0
2008-11-13 10:35:00,32.95,33.05,32.88,33.0,94800.0,21.2193,21.2837,21.1742,21.2515,94800.0
2008-11-13 10:40:00,32.99,33.03,32.7,32.72,122700.0,21.245,21.2708,21.0583,21.0712,122700.0
2008-11-13 10:45:00,32.72,32.72,32.52,32.54,102100.0,21.0712,21.0712,20.9424,20.9553,102100.0
2008-11-13 10:50:00,32.53,32.74,32.53,32.73,74000.0,20.9488,21.0841,20.9488,21.0776,74000.0
2008-11-13 10:55:00,32.73,32.98,32.72,32.96,102400.0,21.0776,21.2386,21.0712,21.2257,102400.0
2008-11-13 11:00:00,32.97,33.05,32.82,33.02,79000.0,21.2322,21.2837,21.1356,21.2644,79000.0
2008-11-13 11:05:00,33.01,33.03,32.65,32.7,90000.0,21.2579,21.2708,21.0261,21.0583,90000.0
2008-11-13 11:10:00,32.7,32.8,32.61,32.63,117200.0,21.0583,21.1227,21.0003,21.0132,117200.0
2008-11-13 11:15:00,32.64,32.64,32.45,32.47,82800.0,21.0197,21.0197,20.8973,20.9102,82800.0
2008-11-13 11:20:00,32.46,32.65,32.4,32.65,85800.0,20.9037,21.0261,20.8651,21.0261,85800.0
2008-11-13 11:25:00,32.65,32.96,32.65,32.92,83000.0,21.0261,21.2257,21.0261,21.2,83000.0
2008-11-13 11:30:00,32.93,33.01,32.7,32.7,56300.0,21.2064,21.2579,21.0583,21.0583,56300.0
2008-11-13 11:35:00,32.7,32.78,32.54,32.57,68400.0,21.0583,21.1098,20.9553,20.9746,68400.0
2008-11-13 11:40:00,32.55,32.76,32.52,32.59,73700.0,20.9617,21.0969,20.9424,20.9875,73700.0
2008-11-13 11:45:00,32.59,32.74,32.52,32.64,53400.0,20.9875,21.0841,20.9424,21.0197,53400.0
2008-11-13 11:50:00,32.64,32.82,32.5,32.54,94900.0,21.0197,21.1356,20.9295,20.9553,94900.0
2008-11-13 11:55:00,32.53,32.63,32.44,32.49,91300.0,20.9488,21.0132,20.8909,20.9231,91300.0
2008-11-13 12:00:00,32.47,32.67,32.45,32.55,70700.0,20.9102,21.039,20.8973,20.9617,70700.0
2008-11-13 12:05:00,32.53,32.57,32.44,32.5,54400.0,20.9488,20.9746,20.8909,20.9295,54400.0
2008-11-13 12:10:00,32.5,32.57,32.47,32.49,59900.0,20.9295,20.9746,20.9102,20.9231,59900.0
2008-11-13 12:15:00,32.49,32.49,32.26,32.28,45600.0,20.9231,20.9231,20.7749,20.7878,45600.0
2008-11-13 12:20:00,32.28,32.39,32.19,32.28,63200.0,20.7878,20.8587,20.7299,20.7878,63200.0
2008-11-13 12:25:00,32.27,32.32,32.13,32.23,104300.0,20.7814,20.8136,20.6912,20.7556,104300.0
2008-11-13 12:30:00,32.22,32.28,32.05,32.14,48400.0,20.7492,20.7878,20.6397,20.6977,48400.0
2008-11-13 12:35:00,32.15,32.22,32.07,32.22,28700.0,20.7041,20.7492,20.6526,20.7492,28700.0
2008-11-13 12:40:00,32.21,32.27,32.09,32.09,49400.0,20.7427,20.7814,20.6655,20.6655,49400.0
2008-11-13 12:45:00,32.11,32.18,31.89,31.9,126400.0,20.6783,20.7234,20.5367,20.5431,126400.0
2008-11-13 12:50:00,31.89,31.9,31.52,31.65,184300.0,20.5367,20.5431,20.2984,20.3821,184300.0
2008-11-13 12:55:00,31.69,31.73,31.03,31.03,136100.0,20.4079,20.4336,19.9828,19.9828,136100.0
2008-11-13 13:00:00,31.04,31.31,31.03,31.1,160800.0,19.9893,20.1632,19.9828,20.0279,160800.0
2008-11-13 13:05:00,31.12,31.54,31.06,31.52,125400.0,20.0408,20.3113,20.0022,20.2984,125400.0
2008-11-13 13:10:00,31.52,31.64,31.47,31.48,103800.0,20.2984,20.3757,20.2662,20.2726,103800.0
2008-11-13 13:15:00,31.48,32.19,31.47,32.04,185000.0,20.2726,20.7299,20.2662,20.6333,185000.0
2008-11-13 13:20:00,32.05,32.08,31.74,31.83,143100.0,20.6397,20.659,20.4401,20.498,143100.0
2008-11-13 13:25:00,31.83,32.04,31.61,32.04,105300.0,20.498,20.6333,20.3563,20.6333,105300.0
2008-11-13 13:30:00,32.03,32.45,32.02,32.15,274200.0,20.6268,20.8973,20.6204,20.7041,274200.0
2008-11-13 13:35:00,32.16,32.66,31.98,32.53,290400.0,20.7105,21.0325,20.5946,20.9488,290400.0
2008-11-13 13:40:00,32.52,32.76,32.34,32.76,157100.0,20.9424,21.0969,20.8265,21.0969,157100.0
2008-11-13 13:45:00,32.75,32.89,32.22,32.33,244400.0,21.0905,21.1806,20.7492,20.82,244400.0
2008-11-13 13:50:00,32.32,33.15,32.24,32.98,182400.0,20.8136,21.3481,20.7621,21.2386,182400.0
2008-11-13 13:55:00,32.98,32.99,32.26,32.32,235900.0,21.2386,21.245,20.7749,20.8136,235900.0
2008-11-13 14:00:00,32.32,32.45,32.15,32.24,208200.0,20.8136,20.8973,20.7041,20.7621,208200.0
2008-11-13 14:05:00,32.24,32.52,32.18,32.41,167500.0,20.7621,20.9424,20.7234,20.8715,167500.0
2008-11-13 14:10:00,32.41,32.88,32.41,32.85,171700.0,20.8715,21.1742,20.8715,21.1549,171700.0
2008-11-13 14:15:00,32.82,33.06,32.73,32.75,118000.0,21.1356,21.2901,21.0776,21.0905,118000.0
2008-11-13 14:20:00,32.75,33.43,32.75,33.21,136000.0,21.0905,21.5284,21.0905,21.3867,136000.0
2008-11-13 14:25:00,33.21,33.8,33.12,33.63,154600.0,21.3867,21.7667,21.3288,21.6572,154600.0
2008-11-13 14:30:00,33.64,33.79,33.34,33.34,127300.0,21.6636,21.7602,21.4704,21.4704,127300.0
2008-11-13 14:35:00,33.36,34.13,33.31,34.03,148700.0,21.4833,21.9792,21.4511,21.9148,148700.0
2008-11-13 14:40:00,34.03,34.07,33.66,34.0,178000.0,21.9148,21.9406,21.6765,21.8955,178000.0
2008-11-13 14:45:00,33.99,34.31,33.94,34.21,194800.0,21.889,22.0951,21.8568,22.0307,194800.0
2008-11-13 14:50:00,34.21,34.26,33.91,33.91,229200.0,22.0307,22.0629,21.8375,21.8375,229200.0
2008-11-13 14:55:00,33.91,34.06,33.85,34.01,197800.0,21.8375,21.9341,21.7989,21.9019,197800.0
2008-11-13 15:00:00,34.0,34.1,33.88,33.91,202700.0,21.8955,21.9599,21.8182,21.8375,202700.0
2008-11-13 15:05:00,33.9,33.98,33.37,33.49,193300.0,21.8311,21.8826,21.4898,21.567,193300.0
2008-11-13 15:10:00,33.5,33.65,33.48,33.59,271000.0,21.5735,21.6701,21.5606,21.6314,271000.0
2008-11-13 15:15:00,33.58,33.86,33.35,33.71,140200.0,21.625,21.8053,21.4769,21.7087,140200.0
2008-11-13 15:20:00,33.71,34.04,33.63,33.86,216300.0,21.7087,21.9212,21.6572,21.8053,216300.0
2008-11-13 15:25:00,33.87,34.16,33.74,34.13,246700.0,21.8118,21.9985,21.728,21.9792,246700.0
2008-11-13 15:30:00,34.13,34.57,34.13,34.43,342000.0,21.9792,22.2625,21.9792,22.1724,342000.0
2008-11-13 15:35:00,34.46,34.83,34.38,34.72,590000.0,22.1917,22.43,22.1402,22.3591,590000.0
2008-11-13 15:40:00,34.72,35.02,34.66,34.94,406000.0,22.3591,22.5523,22.3205,22.5008,406000.0
2008-11-13 15:45:00,34.94,35.08,34.74,34.79,310200.0,22.5008,22.591,22.372,22.4042,310200.0
2008-11-13 15:50:00,34.8,35.06,34.74,35.04,317700.0,22.4107,22.5781,22.372,22.5652,317700.0
2008-11-13 15:55:00,35.05,35.38,35.01,35.3,606200.0,22.5717,22.7842,22.5459,22.7327,606200.0
2008-11-14 09:30:00,34.21,35.37,34.21,34.87,254000.0,22.0307,22.7777,22.0307,22.4557,254000.0
2008-11-14 09:35:00,34.93,35.11,34.53,34.59,201900.0,22.4944,22.6103,22.2368,22.2754,201900.0
2008-11-14 09:40:00,34.59,35.49,34.56,35.38,226800.0,22.2754,22.855,22.2561,22.7842,226800.0
2008-11-14 09:45:00,35.45,35.62,35.3,35.32,210200.0,22.8292,22.9387,22.7327,22.7455,210200.0
2008-11-14 09:50:00,35.32,35.77,35.31,35.58,222200.0,22.7455,23.0353,22.7391,22.913,222200.0
2008-11-14 09:55:00,35.63,36.0,35.56,36.0,198700.0,22.9452,23.1834,22.9001,23.1834,198700.0
2008-11-14 10:00:00,35.92,36.29,35.71,36.05,221100.0,23.1319,23.3702,22.9967,23.2156,221100.0
2008-11-14 10:05:00,36.05,36.07,35.53,35.54,227000.0,23.2156,23.2285,22.8808,22.8872,227000.0
2008-11-14 10:10:00,35.54,35.56,35.2,35.22,157800.0,22.8872,22.9001,22.6683,22.6811,157800.0
2008-11-14 10:15:00,35.21,35.23,34.91,34.91,166900.0,22.6747,22.6876,22.4815,22.4815,166900.0
2008-11-14 10:20:00,34.9,35.07,34.65,34.79,193700.0,22.4751,22.5845,22.3141,22.4042,193700.0
2008-11-14 10:25:00,34.8,35.07,34.72,35.03,159500.0,22.4107,22.5845,22.3591,22.5588,159500.0
2008-11-14 10:30:00,35.03,35.07,34.78,34.83,142400.0,22.5588,22.5845,22.3978,22.43,142400.0
2008-11-14 10:35:00,34.86,34.96,34.36,34.46,245700.0,22.4493,22.5137,22.1273,22.1917,245700.0
2008-11-14 10:40:00,34.46,34.66,34.35,34.47,160100.0,22.1917,22.3205,22.1209,22.1981,160100.0
2008-11-14 10:45:00,34.48,34.73,34.4,34.68,131800.0,22.2046,22.3656,22.1531,22.3334,131800.0
2008-11-14 10:50:00,34.7,34.79,34.41,34.57,152900.0,22.3463,22.4042,22.1595,22.2625,152900.0
2008-11-14 10:55:00,34.57,34.58,34.17,34.18,82500.0,22.2625,22.269,22.0049,22.0114,82500.0
2008-11-14 11:00:00,34.18,34.31,33.87,33.94,113300.0,22.0114,22.0951,21.8118,21.8568,113300.0
2008-11-14 11:05:00,33.92,34.32,33.81,34.22,108500.0,21.844,22.1015,21.7731,22.0371,108500.0
2008-11-14 11:10:00,34.23,34.55,34.2,34.47,136800.0,22.0436,22.2497,22.0243,22.1981,136800.0
2008-11-14 11:15:00,34.45,34.58,34.35,34.41,88100.0,22.1853,22.269,22.1209,22.1595,88100.0
2008-11-14 11:20:00,34.41,34.44,34.22,34.36,139000.0,22.1595,22.1788,22.0371,22.1273,139000.0
2008-11-14 11:25:00,34.36,34.55,34.25,34.29,80300.0,22.1273,22.2497,22.0565,22.0822,80300.0
2008-11-14 11:30:00,34.28,34.46,34.22,34.39,99100.0,22.0758,22.1917,22.0371,22.1466,99100.0
2008-11-14 11:35:00,34.38,34.5,34.1,34.19,79700.0,22.1402,22.2175,21.9599,22.0178,79700.0
2008-11-14 11:40:00,34.19,34.22,34.03,34.14,62200.0,22.0178,22.0371,21.9148,21.9856,62200.0
2008-11-14 11:45:00,34.13,34.42,34.12,34.42,83000.0,21.9792,22.1659,21.9727,22.1659,83000.0
2008-11-14 11:50:00,34.44,34.51,34.3,34.37,168700.0,22.1788,22.2239,22.0887,22.1337,168700.0
2008-11-14 11:55:00,34.36,34.36,34.0,34.02,65200.0,22.1273,22.1273,21.8955,21.9084,65200.0
2008-11-14 12:00:00,34.01,34.04,33.74,33.81,80300.0,21.9019,21.9212,21.728,21.7731,80300.0
2008-11-14 12:05:00,33.81,33.99,33.79,33.99,51600.0,21.7731,21.889,21.7602,21.889,51600.0
2008-11-14 12:10:00,33.98,34.01,33.83,33.96,91100.0,21.8826,21.9019,21.786,21.8697,91100.0
2008-11-14 12:15:00,33.96,33.96,33.63,33.72,45300.0,21.8697,21.8697,21.6572,21.7152,45300.0
2008-11-14 12:20:00,33.73,33.91,33.64,33.9,73000.0,21.7216,21.8375,21.6636,21.8311,73000.0
2008-11-14 12:25:00,33.89,34.07,33.86,33.93,74500.0,21.8246,21.9406,21.8053,21.8504,74500.0
2008-11-14 12:30:00,33.99,34.08,33.77,33.77,29300.0,21.889,21.947,21.7474,21.7474,29300.0
2008-11-14 12:35:00,33.78,34.23,33.78,34.15,62100.0,21.7538,22.0436,21.7538,21.9921,62100.0
2008-11-14 12:40:00,34.17,34.25,34.07,34.2,35900.0,22.0049,22.0565,21.9406,22.0243,35900.0
2008-11-14 12:45:00,34.19,34.41,34.15,34.2,52400.0,22.0178,22.1595,21.9921,22.0243,52400.0
2008-11-14 12:50:00,34.21,34.34,34.2,34.26,41000.0,22.0307,22.1144,22.0243,22.0629,41000.0
2008-11-14 12:55:00,34.27,34.53,34.26,34.34,69200.0,22.0693,22.2368,22.0629,22.1144,69200.0
2008-11-14 13:00:00,34.35,34.39,34.16,34.22,72700.0,22.1209,22.1466,21.9985,22.0371,72700.0
2008-11-14 13:05:00,34.22,34.32,34.11,34.26,75500.0,22.0371,22.1015,21.9663,22.0629,75500.0
2008-11-14 13:10:00,34.25,34.27,33.84,33.91,40000.0,22.0565,22.0693,21.7924,21.8375,40000.0
2008-11-14 13:15:00,33.89,33.96,33.76,33.77,183100.0,21.8246,21.8697,21.7409,21.7474,183100.0
2008-11-14 13:20:00,33.77,33.8,33.4,33.53,203600.0,21.7474,21.7667,21.5091,21.5928,203600.0
2008-11-14 13:25:00,33.56,33.84,33.56,33.82,199300.0,21.6121,21.7924,21.6121,21.7796,199300.0
2008-11-14 13:30:00,33.82,34.21,33.73,33.78,156100.0,21.7796,22.0307,21.7216,21.7538,156100.0
2008-11-14 13:35:00,33.78,34.01,33.59,33.81,111200.0,21.7538,21.9019,21.6314,21.7731,111200.0
2008-11-14 13:40:00,33.81,33.94,33.6,33.65,81400.0,21.7731,21.8568,21.6379,21.6701,81400.0
2008-11-14 13:45:00,33.65,33.73,33.44,33.7,84400.0,21.6701,21.7216,21.5348,21.7023,84400.0
2008-11-14 13:50:00,33.72,33.95,33.65,33.66,88800.0,21.7152,21.8633,21.6701,21.6765,88800.0
2008-11-14 13:55:00,33.63,33.87,33.62,33.68,94000.0,21.6572,21.8118,21.6508,21.6894,94000.0
2008-11-14 14:00:00,33.68,33.74,33.5,33.64,111700.0,21.6894,21.728,21.5735,21.6636,111700.0
2008-11-14 14:05:00,33.64,33.91,33.56,33.84,106500.0,21.6636,21.8375,21.6121,21.7924,106500.0
2008-11-14 14:10:00,33.84,33.95,33.71,33.92,107700.0,21.7924,21.8633,21.7087,21.844,107700.0
2008-11-14 14:15:00,33.92,34.4,33.89,34.4,95300.0,21.844,22.1531,21.8246,22.1531,95300.0
2008-11-14 14:20:00,34.4,34.55,34.3,34.55,129600.0,22.1531,22.2497,22.0887,22.2497,129600.0
2008-11-14 14:25:00,34.55,34.76,34.46,34.52,206600.0,22.2497,22.3849,22.1917,22.2303,206600.0
2008-11-14 14:30:00,34.52,34.55,34.13,34.22,72900.0,22.2303,22.2497,21.9792,22.0371,72900.0
2008-11-14 14:35:00,34.23,34.61,34.22,34.39,64500.0,22.0436,22.2883,22.0371,22.1466,64500.0
2008-11-14 14:40:00,34.39,34.83,34.38,34.56,169300.0,22.1466,22.43,22.1402,22.2561,169300.0
2008-11-14 14:45:00,34.59,34.62,34.2,34.54,105600.0,22.2754,22.2947,22.0243,22.2432,105600.0
2008-11-14 14:50:00,34.51,34.75,34.33,34.66,75300.0,22.2239,22.3785,22.108,22.3205,75300.0
2008-11-14 14:55:00,34.67,35.17,34.66,35.15,129400.0,22.3269,22.6489,22.3205,22.6361,129400.0
2008-11-14 15:00:00,35.17,35.33,34.72,34.8,120100.0,22.6489,22.752,22.3591,22.4107,120100.0
2008-11-14 15:05:00,34.81,35.28,34.74,35.19,171000.0,22.4171,22.7198,22.372,22.6618,171000.0
2008-11-14 15:10:00,35.17,35.27,34.85,35.04,127300.0,22.6489,22.7133,22.4429,22.5652,127300.0
2008-11-14 15:15:00,35.02,35.08,34.52,34.61,192800.0,22.5523,22.591,22.2303,22.2883,192800.0
2008-11-14 15:20:00,34.59,34.85,34.48,34.69,132200.0,22.2754,22.4429,22.2046,22.3398,132200.0
2008-11-14 15:25:00,34.7,34.73,34.27,34.46,95300.0,22.3463,22.3656,22.0693,22.1917,95300.0
2008-11-14 15:30:00,34.46,34.52,33.72,33.87,188900.0,22.1917,22.2303,21.7152,21.8118,188900.0
2008-11-14 15:35:00,33.89,34.19,33.82,34.17,243400.0,21.8246,22.0178,21.7796,22.0049,243400.0
2008-11-14 15:40:00,34.17,34.22,33.72,34.03,285400.0,22.0049,22.0371,21.7152,21.9148,285400.0
2008-11-14 15:45:00,34.03,34.17,33.9,33.93,220700.0,21.9148,22.0049,21.8311,21.8504,220700.0
2008-11-14 15:50:00,33.93,34.09,33.41,33.42,440200.0,21.8504,21.9534,21.5155,21.522,440200.0
2008-11-14 15:55:00,33.42,33.5,32.51,32.71,732200.0,21.522,21.5735,20.9359,21.0647,732200.0
2008-11-17 09:30:00,32.29,34.65,32.25,33.98,752400.0,20.7943,22.3141,20.7685,21.8826,752400.0
2008-11-17 09:35:00,34.0,34.68,33.56,34.37,933200.0,21.8955,22.3334,21.6121,22.1337,933200.0
2008-11-17 09:40:00,34.36,34.5,33.77,33.9,878200.0,22.1273,22.2175,21.7474,21.8311,878200.0
2008-11-17 09:45:00,33.87,34.15,33.53,34.11,444300.0,21.8118,21.9921,21.5928,21.9663,444300.0
2008-11-17 09:50:00,34.1,34.45,33.91,33.99,251000.0,21.9599,22.1853,21.8375,21.889,251000.0
2008-11-17 09:55:00,33.96,34.75,33.93,34.42,430800.0,21.8697,22.3785,21.8504,22.1659,430800.0
2008-11-17 10:00:00,34.43,34.44,33.89,34.07,338500.0,22.1724,22.1788,21.8246,21.9406,338500.0
2008-11-17 10:05:00,34.07,34.09,33.73,33.83,424400.0,21.9406,21.9534,21.7216,21.786,424400.0
2008-11-17 10:10:00,33.82,33.9,33.4,33.58,272500.0,21.7796,21.8311,21.5091,21.625,272500.0
2008-11-17 10:15:00,33.58,33.79,33.35,33.37,227000.0,21.625,21.7602,21.4769,21.4898,227000.0
2008-11-17 10:20:00,33.37,33.55,33.19,33.25,308800.0,21.4898,21.6057,21.3738,21.4125,308800.0
2008-11-17 10:25:00,33.25,33.29,33.07,33.24,168500.0,21.4125,21.4382,21.2966,21.406,168500.0
2008-11-17 10:30:00,33.25,33.32,33.07,33.21,153200.0,21.4125,21.4576,21.2966,21.3867,153200.0
2008-11-17 10:35:00,33.23,33.56,33.11,33.5,173900.0,21.3996,21.6121,21.3223,21.5735,173900.0
2008-11-17 10:40:00,33.51,34.38,33.4,33.83,505900.0,21.5799,22.1402,21.5091,21.786,505900.0
2008-11-17 10:45:00,33.82,33.87,32.81,33.15,965200.0,21.7796,21.8118,21.1291,21.3481,965200.0
2008-11-17 10:50:00,33.14,33.55,32.93,33.45,491700.0,21.3416,21.6057,21.2064,21.5413,491700.0
2008-11-17 10:55:00,33.45,33.95,33.33,33.33,413400.0,21.5413,21.8633,21.464,21.464,413400.0
2008-11-17 11:00:00,33.32,33.33,32.65,32.69,528500.0,21.4576,21.464,21.0261,21.0519,528500.0
2008-11-17 11:05:00,32.69,32.95,32.25,32.66,446600.0,21.0519,21.2193,20.7685,21.0325,446600.0
2008-11-17 11:10:00,32.65,32.84,32.39,32.56,307800.0,21.0261,21.1484,20.8587,20.9681,307800.0
2008-11-17 11:15:00,32.57,32.6,32.36,32.56,157700.0,20.9746,20.9939,20.8393,20.9681,157700.0
2008-11-17 11:20:00,32.56,32.76,32.54,32.72,104400.0,20.9681,21.0969,20.9553,21.0712,104400.0
2008-11-17 11:25:00,32.73,32.84,32.6,32.74,146000.0,21.0776,21.1484,20.9939,21.0841,146000.0
2008-11-17 11:30:00,32.73,32.92,32.65,32.78,99700.0,21.0776,21.2,21.0261,21.1098,99700.0
2008-11-17 11:35:00,32.79,32.79,32.51,32.76,81300.0,21.1163,21.1163,20.9359,21.0969,81300.0
2008-11-17 11:40:00,32.75,32.78,32.25,32.4,124200.0,21.0905,21.1098,20.7685,20.8651,124200.0
2008-11-17 11:45:00,32.4,32.77,32.37,32.73,107100.0,20.8651,21.1034,20.8458,21.0776,107100.0
2008-11-17 11:50:00,32.74,33.0,32.71,32.92,200100.0,21.0841,21.2515,21.0647,21.2,200100.0
2008-11-17 11:55:00,32.94,33.0,32.73,32.76,315700.0,21.2128,21.2515,21.0776,21.0969,315700.0
2008-11-17 12:00:00,32.76,32.83,32.57,32.63,158400.0,21.0969,21.142,20.9746,21.0132,158400.0
2008-11-17 12:05:00,32.64,32.75,32.63,32.68,119600.0,21.0197,21.0905,21.0132,21.0454,119600.0
2008-11-17 12:10:00,32.68,32.75,32.46,32.53,115600.0,21.0454,21.0905,20.9037,20.9488,115600.0
2008-11-17 12:15:00,32.52,32.53,32.28,32.45,156400.0,20.9424,20.9488,20.7878,20.8973,156400.0
2008-11-17 12:20:00,32.47,32.67,32.38,32.56,145900.0,20.9102,21.039,20.8522,20.9681,145900.0
2008-11-17 12:25:00,32.56,32.77,32.55,32.73,145100.0,20.9681,21.1034,20.9617,21.0776,145100.0
2008-11-17 12:30:00,32.73,32.76,32.64,32.73,66700.0,21.0776,21.0969,21.0197,21.0776,66700.0
2008-11-17 12:35:00,32.72,32.72,32.53,32.6,73300.0,21.0712,21.0712,20.9488,20.9939,73300.0
2008-11-17 12:40:00,32.59,32.7,32.56,32.68,44200.0,20.9875,21.0583,20.9681,21.0454,44200.0
2008-11-17 12:45:00,32.68,33.0,32.68,32.95,167700.0,21.0454,21.2515,21.0454,21.2193,167700.0
2008-11-17 12:50:00,32.97,33.06,32.89,32.9,177400.0,21.2322,21.2901,21.1806,21.1871,177400.0
2008-11-17 12:55:00,32.92,32.92,32.55,32.55,158900.0,21.2,21.2,20.9617,20.9617,158900.0
2008-11-17 13:00:00,32.55,32.67,32.5,32.51,79200.0,20.9617,21.039,20.9295,20.9359,79200.0
2008-11-17 13:05:00,32.51,32.66,32.42,32.55,78400.0,20.9359,21.0325,20.878,20.9617,78400.0
2008-11-17 13:10:00,32.56,32.65,32.46,32.48,78500.0,20.9681,21.0261,20.9037,20.9166,78500.0
2008-11-17 13:15:00,32.48,32.48,32.09,32.14,147200.0,20.9166,20.9166,20.6655,20.6977,147200.0
2008-11-17 13:20:00,32.14,32.22,32.09,32.17,93700.0,20.6977,20.7492,20.6655,20.717,93700.0
2008-11-17 13:25:00,32.18,32.5,32.16,32.44,109600.0,20.7234,20.9295,20.7105,20.8909,109600.0
2008-11-17 13:30:00,32.45,32.45,32.11,32.17,131300.0,20.8973,20.8973,20.6783,20.717,131300.0
2008-11-17 13:35:00,32.17,32.2,31.9,32.0,129000.0,20.717,20.7363,20.5431,20.6075,129000.0
2008-11-17 13:40:00,32.0,32.08,31.79,31.92,154200.0,20.6075,20.659,20.4723,20.556,154200.0
2008-11-17 13:45:00,31.89,31.98,31.89,31.92,84900.0,20.5367,20.5946,20.5367,20.556,84900.0
2008-11-17 13:50:00,31.92,32.2,31.85,32.11,123800.0,20.556,20.7363,20.5109,20.6783,123800.0
2008-11-17 13:55:00,32.12,32.32,32.1,32.28,210600.0,20.6848,20.8136,20.6719,20.7878,210600.0
2008-11-17 14:00:00,32.29,32.3,31.91,32.0,108900.0,20.7943,20.8007,20.5495,20.6075,108900.0
2008-11-17 14:05:00,31.99,32.22,31.92,32.16,100700.0,20.6011,20.7492,20.556,20.7105,100700.0
2008-11-17 14:10:00,32.16,32.48,32.06,32.36,114600.0,20.7105,20.9166,20.6461,20.8393,114600.0
2008-11-17 14:15:00,32.35,32.36,32.18,32.27,108100.0,20.8329,20.8393,20.7234,20.7814,108100.0
2008-11-17 14:20:00,32.27,32.5,32.1,32.1,147400.0,20.7814,20.9295,20.6719,20.6719,147400.0
2008-11-17 14:25:00,32.1,32.22,31.99,32.04,111400.0,20.6719,20.7492,20.6011,20.6333,111400.0
2008-11-17 14:30:00,32.06,32.2,31.92,32.1,94600.0,20.6461,20.7363,20.556,20.6719,94600.0
2008-11-17 14:35:00,32.1,32.6,31.99,32.56,156000.0,20.6719,20.9939,20.6011,20.9681,156000.0
2008-11-17 14:40:00,32.59,32.72,32.39,32.65,125400.0,20.9875,21.0712,20.8587,21.0261,125400.0
2008-11-17 14:45:00,32.66,32.68,32.42,32.44,135100.0,21.0325,21.0454,20.878,20.8909,135100.0
2008-11-17 14:50:00,32.45,32.58,32.33,32.58,108300.0,20.8973,20.981,20.82,20.981,108300.0
2008-11-17 14:55:00,32.59,32.73,32.4,32.43,127500.0,20.9875,21.0776,20.8651,20.8844,127500.0
2008-11-17 15:00:00,32.43,32.78,32.22,32.74,168700.0,20.8844,21.1098,20.7492,21.0841,168700.0
2008-11-17 15:05:00,32.74,32.89,32.55,32.84,188900.0,21.0841,21.1806,20.9617,21.1484,188900.0
2008-11-17 15:10:00,32.86,33.06,32.63,33.01,198800.0,21.1613,21.2901,21.0132,21.2579,198800.0
2008-11-17 15:15:00,33.0,33.25,32.94,32.94,188900.0,21.2515,21.4125,21.2128,21.2128,188900.0
2008-11-17 15:20:00,32.95,33.18,32.84,32.87,187700.0,21.2193,21.3674,21.1484,21.1678,187700.0
2008-11-17 15:25:00,32.88,33.06,32.69,32.95,134700.0,21.1742,21.2901,21.0519,21.2193,134700.0
2008-11-17 15:30:00,32.94,32.98,32.55,32.63,140800.0,21.2128,21.2386,20.9617,21.0132,140800.0
2008-11-17 15:35:00,32.62,32.77,32.3,32.49,204500.0,21.0068,21.1034,20.8007,20.9231,204500.0
2008-11-17 15:40:00,32.48,32.56,32.26,32.39,285800.0,20.9166,20.9681,20.7749,20.8587,285800.0
2008-11-17 15:45:00,32.39,32.46,32.26,32.27,265300.0,20.8587,20.9037,20.7749,20.7814,265300.0
2008-11-17 15:50:00,32.27,32.42,32.07,32.08,323800.0,20.7814,20.878,20.6526,20.659,323800.0
2008-11-17 15:55:00,32.08,32.1,31.64,31.69,511500.0,20.659,20.6719,20.3757,20.4079,511500.0
2008-11-18 09:30:00,31.55,32.25,31.15,31.6,224800.0,20.4259,20.879,20.1669,20.4582,224800.0
2008-11-18 09:35:00,31.6,32.33,31.6,32.3,238700.0,20.4582,20.9308,20.4582,20.9114,238700.0
2008-11-18 09:40:00,32.3,32.49,32.12,32.12,281400.0,20.9114,21.0344,20.7949,20.7949,281400.0
2008-11-18 09:45:00,32.13,32.61,32.01,32.45,306300.0,20.8014,21.1121,20.7237,21.0085,306300.0
2008-11-18 09:50:00,32.43,32.55,32.0,32.02,273400.0,20.9956,21.0733,20.7172,20.7301,273400.0
2008-11-18 09:55:00,32.0,32.05,31.8,32.0,190400.0,20.7172,20.7496,20.5877,20.7172,190400.0
2008-11-18 10:00:00,32.01,32.07,31.62,31.73,226900.0,20.7237,20.7625,20.4712,20.5424,226900.0
2008-11-18 10:05:00,31.74,31.91,31.65,31.88,203900.0,20.5489,20.6589,20.4906,20.6395,203900.0
2008-11-18 10:10:00,31.89,31.89,31.64,31.67,146200.0,20.646,20.646,20.4841,20.5035,146200.0
2008-11-18 10:15:00,31.68,32.02,31.64,31.94,146200.0,20.51,20.7301,20.4841,20.6783,146200.0
2008-11-18 10:20:00,31.94,32.02,31.74,31.87,159300.0,20.6783,20.7301,20.5489,20.633,159300.0
2008-11-18 10:25:00,31.86,32.16,31.82,32.15,117400.0,20.6266,20.8208,20.6007,20.8143,117400.0
2008-11-18 10:30:00,32.16,32.2,31.95,32.0,173400.0,20.8208,20.8467,20.6848,20.7172,173400.0
2008-11-18 10:35:00,31.99,32.0,31.83,31.92,98100.0,20.7107,20.7172,20.6071,20.6654,98100.0
2008-11-18 10:40:00,31.92,32.08,31.57,31.59,98000.0,20.6654,20.769,20.4388,20.4518,98000.0
2008-11-18 10:45:00,31.58,31.8,31.56,31.69,87300.0,20.4453,20.5877,20.4323,20.5165,87300.0
2008-11-18 10:50:00,31.68,31.7,31.5,31.54,73600.0,20.51,20.523,20.3935,20.4194,73600.0
2008-11-18 10:55:00,31.55,31.67,31.43,31.67,74000.0,20.4259,20.5035,20.3482,20.5035,74000.0
2008-11-18 11:00:00,31.68,31.68,31.26,31.35,98700.0,20.51,20.51,20.2381,20.2964,98700.0
2008-11-18 11:05:00,31.34,31.38,31.26,31.3,83600.0,20.2899,20.3158,20.2381,20.264,83600.0
2008-11-18 11:10:00,31.28,31.43,31.22,31.36,87100.0,20.2511,20.3482,20.2122,20.3028,87100.0
2008-11-18 11:15:00,31.36,31.49,31.35,31.42,66300.0,20.3028,20.387,20.2964,20.3417,66300.0
2008-11-18 11:20:00,31.41,31.5,31.35,31.5,94800.0,20.3352,20.3935,20.2964,20.3935,94800.0
2008-11-18 11:25:00,31.49,31.5,31.28,31.44,82200.0,20.387,20.3935,20.2511,20.3546,82200.0
2008-11-18 11:30:00,31.46,31.56,31.41,31.52,79700.0,20.3676,20.4323,20.3352,20.4064,79700.0
2008-11-18 11:35:00,31.52,31.63,31.47,31.48,76600.0,20.4064,20.4776,20.3741,20.3805,76600.0
2008-11-18 11:40:00,31.48,31.52,31.39,31.45,65800.0,20.3805,20.4064,20.3223,20.3611,65800.0
2008-11-18 11:45:00,31.47,31.56,31.31,31.34,76900.0,20.3741,20.4323,20.2705,20.2899,76900.0
2008-11-18 11:50:00,31.34,31.64,31.33,31.58,93900.0,20.2899,20.4841,20.2834,20.4453,93900.0
2008-11-18 11:55:00,31.58,31.77,31.57,31.76,93000.0,20.4453,20.5683,20.4388,20.5618,93000.0
2008-11-18 12:00:00,31.78,31.82,31.63,31.7,89300.0,20.5748,20.6007,20.4776,20.523,89300.0
2008-11-18 12:05:00,31.7,31.77,31.65,31.7,121000.0,20.523,20.5683,20.4906,20.523,121000.0
2008-11-18 12:10:00,31.69,31.7,31.6,31.63,88700.0,20.5165,20.523,20.4582,20.4776,88700.0
2008-11-18 12:15:00,31.63,31.78,31.54,31.55,43800.0,20.4776,20.5748,20.4194,20.4259,43800.0
2008-11-18 12:20:00,31.56,31.56,31.32,31.37,101000.0,20.4323,20.4323,20.2769,20.3093,101000.0
2008-11-18 12:25:00,31.37,31.41,31.26,31.34,53800.0,20.3093,20.3352,20.2381,20.2899,53800.0
2008-11-18 12:30:00,31.33,31.33,31.14,31.16,64800.0,20.2834,20.2834,20.1604,20.1734,64800.0
2008-11-18 12:35:00,31.16,31.16,31.03,31.08,64700.0,20.1734,20.1734,20.0892,20.1216,64700.0
2008-11-18 12:40:00,31.07,31.1,30.92,30.92,105300.0,20.1151,20.1345,20.018,20.018,105300.0
2008-11-18 12:45:00,30.94,31.05,30.87,30.99,64600.0,20.0309,20.1021,19.9856,20.0633,64600.0
2008-11-18 12:50:00,30.97,30.98,30.84,30.85,61600.0,20.0504,20.0568,19.9662,19.9727,61600.0
2008-11-18 12:55:00,30.86,30.87,30.76,30.79,80900.0,19.9791,19.9856,19.9144,19.9338,80900.0
2008-11-18 13:00:00,30.78,30.78,30.5,30.55,119600.0,19.9273,19.9273,19.7461,19.7784,119600.0
2008-11-18 13:05:00,30.55,30.63,30.5,30.51,158400.0,19.7784,19.8302,19.7461,19.7525,158400.0
2008-11-18 13:10:00,30.51,30.52,30.1,30.15,230800.0,19.7525,19.759,19.4871,19.5195,230800.0
2008-11-18 13:15:00,30.14,30.18,30.01,30.03,247700.0,19.513,19.5389,19.4288,19.4418,247700.0
2008-11-18 13:20:00,30.02,30.29,30.0,30.1,332100.0,19.4353,19.6101,19.4224,19.4871,332100.0
2008-11-18 13:25:00,30.1,30.24,30.1,30.21,167900.0,19.4871,19.5777,19.4871,19.5583,167900.0
2008-11-18 13:30:00,30.21,30.23,30.0,30.13,163700.0,19.5583,19.5713,19.4224,19.5065,163700.0
2008-11-18 13:35:00,30.14,30.18,29.85,29.9,365500.0,19.513,19.5389,19.3253,19.3576,365500.0
2008-11-18 13:40:00,29.9,30.06,29.9,29.96,221300.0,19.3576,19.4612,19.3576,19.3965,221300.0
2008-11-18 13:45:00,29.95,30.13,29.84,29.86,807300.0,19.39,19.5065,19.3188,19.3317,807300.0
2008-11-18 13:50:00,29.86,30.48,29.86,30.47,358000.0,19.3317,19.7331,19.3317,19.7266,358000.0
2008-11-18 13:55:00,30.47,31.05,30.44,31.0,530000.0,19.7266,20.1021,19.7072,20.0698,530000.0
2008-11-18 14:00:00,31.0,31.3,30.88,30.94,475300.0,20.0698,20.264,19.9921,20.0309,475300.0
2008-11-18 14:05:00,30.94,31.04,30.6,30.74,233900.0,20.0309,20.0957,19.8108,19.9015,233900.0
2008-11-18 14:10:00,30.71,31.05,30.66,31.03,151200.0,19.882,20.1021,19.8497,20.0892,151200.0
2008-11-18 14:15:00,31.03,31.12,30.93,30.98,144400.0,20.0892,20.1475,20.0245,20.0568,144400.0
2008-11-18 14:20:00,30.97,31.07,30.74,30.98,139900.0,20.0504,20.1151,19.9015,20.0568,139900.0
2008-11-18 14:25:00,30.99,31.18,30.97,31.13,144500.0,20.0633,20.1863,20.0504,20.1539,144500.0
2008-11-18 14:30:00,31.13,31.16,30.78,30.79,170100.0,20.1539,20.1734,19.9273,19.9338,170100.0
2008-11-18 14:35:00,30.77,30.79,30.59,30.61,130600.0,19.9209,19.9338,19.8043,19.8173,130600.0
2008-11-18 14:40:00,30.6,30.63,30.52,30.54,190400.0,19.8108,19.8302,19.759,19.772,190400.0
2008-11-18 14:45:00,30.54,30.56,30.24,30.27,249800.0,19.772,19.7849,19.5777,19.5972,249800.0
2008-11-18 14:50:00,30.27,30.33,30.22,30.27,415500.0,19.5972,19.636,19.5648,19.5972,415500.0
2008-11-18 14:55:00,30.27,30.31,30.16,30.18,312400.0,19.5972,19.6231,19.526,19.5389,312400.0
2008-11-18 15:00:00,30.19,30.23,29.95,30.05,671400.0,19.5454,19.5713,19.39,19.4547,671400.0
2008-11-18 15:05:00,30.03,30.2,29.99,30.19,616000.0,19.4418,19.5518,19.4159,19.5454,616000.0
2008-11-18 15:10:00,30.2,30.27,29.95,30.01,555600.0,19.5518,19.5972,19.39,19.4288,555600.0
2008-11-18 15:15:00,30.01,30.2,29.94,30.18,461500.0,19.4288,19.5518,19.3835,19.5389,461500.0
2008-11-18 15:20:00,30.16,30.27,29.95,29.97,440500.0,19.526,19.5972,19.39,19.4029,440500.0
2008-11-18 15:25:00,29.98,30.07,29.84,30.01,354700.0,19.4094,19.4677,19.3188,19.4288,354700.0
2008-11-18 15:30:00,29.99,30.0,29.85,29.92,472400.0,19.4159,19.4224,19.3253,19.3706,472400.0
2008-11-18 15:35:00,29.92,30.04,29.85,29.86,464200.0,19.3706,19.4483,19.3253,19.3317,464200.0
2008-11-18 15:40:00,29.88,30.03,29.69,29.7,665700.0,19.3447,19.4418,19.2217,19.2281,665700.0
2008-11-18 15:45:00,29.69,29.84,29.63,29.75,592300.0,19.2217,19.3188,19.1828,19.2605,592300.0
2008-11-18 15:50:00,29.75,29.92,29.72,29.92,746700.0,19.2605,19.3706,19.2411,19.3706,746700.0
2008-11-18 15:55:00,29.9,30.06,29.8,30.04,1685100.0,19.3576,19.4612,19.2929,19.4483,1685100.0
2008-11-19 09:30:00,29.8,30.34,29.6,30.08,309700.0,19.2929,19.6425,19.1634,19.4742,309700.0
2008-11-19 09:35:00,30.11,30.27,29.96,29.99,466200.0,19.4936,19.5972,19.3965,19.4159,466200.0
2008-11-19 09:40:00,29.99,30.06,29.91,29.97,374500.0,19.4159,19.4612,19.3641,19.4029,374500.0
2008-11-19 09:45:00,29.96,30.16,29.86,30.0,377800.0,19.3965,19.526,19.3317,19.4224,377800.0
2008-11-19 09:50:00,30.0,30.09,29.46,29.48,226600.0,19.4224,19.4806,19.0728,19.0857,226600.0
2008-11-19 09:55:00,29.49,29.7,29.42,29.61,241500.0,19.0922,19.2281,19.0469,19.1699,241500.0
2008-11-19 10:00:00,29.59,29.64,29.34,29.57,178200.0,19.1569,19.1893,18.9951,19.144,178200.0
2008-11-19 10:05:00,29.59,29.81,29.5,29.78,155700.0,19.1569,19.2994,19.0987,19.2799,155700.0
2008-11-19 10:10:00,29.79,30.03,29.77,30.02,314500.0,19.2864,19.4418,19.2735,19.4353,314500.0
2008-11-19 10:15:00,30.02,30.08,29.85,29.86,393600.0,19.4353,19.4742,19.3253,19.3317,393600.0
2008-11-19 10:20:00,29.87,29.89,29.65,29.83,160400.0,19.3382,19.3512,19.1958,19.3123,160400.0
2008-11-19 10:25:00,29.82,29.86,29.54,29.56,242500.0,19.3058,19.3317,19.1246,19.1375,242500.0
2008-11-19 10:30:00,29.56,29.6,29.3,29.59,216600.0,19.1375,19.1634,18.9692,19.1569,216600.0
2008-11-19 10:35:00,29.6,29.62,29.32,29.37,110300.0,19.1634,19.1763,18.9821,19.0145,110300.0
2008-11-19 10:40:00,29.37,29.53,29.34,29.48,109700.0,19.0145,19.1181,18.9951,19.0857,109700.0
2008-11-19 10:45:00,29.46,29.48,29.15,29.22,182700.0,19.0728,19.0857,18.8721,18.9174,182700.0
2008-11-19 10:50:00,29.22,29.26,28.96,28.96,161700.0,18.9174,18.9433,18.7491,18.7491,161700.0
2008-11-19 10:55:00,28.96,28.97,28.67,28.82,160300.0,18.7491,18.7555,18.5613,18.6584,160300.0
2008-11-19 11:00:00,28.82,28.92,28.65,28.8,204100.0,18.6584,18.7232,18.5484,18.6455,204100.0
2008-11-19 11:05:00,28.8,29.35,28.79,29.33,305300.0,18.6455,19.0015,18.639,18.9886,305300.0
2008-11-19 11:10:00,29.34,29.47,29.21,29.21,567700.0,18.9951,19.0792,18.9109,18.9109,567700.0
2008-11-19 11:15:00,29.21,29.23,28.88,29.12,360200.0,18.9109,18.9239,18.6973,18.8526,360200.0
2008-11-19 11:20:00,29.11,29.17,28.78,28.85,273000.0,18.8462,18.885,18.6325,18.6778,273000.0
2008-11-19 11:25:00,28.85,28.85,28.38,28.42,259200.0,18.6778,18.6778,18.3736,18.3995,259200.0
2008-11-19 11:30:00,28.43,28.71,28.33,28.33,252300.0,18.4059,18.5872,18.3412,18.3412,252300.0
2008-11-19 11:35:00,28.32,28.33,27.88,27.94,450500.0,18.3347,18.3412,18.0499,18.0887,450500.0
2008-11-19 11:40:00,27.94,28.06,27.84,28.0,327200.0,18.0887,18.1664,18.024,18.1275,327200.0
2008-11-19 11:45:00,28.01,28.12,27.77,28.08,255000.0,18.134,18.2052,17.9786,18.1793,255000.0
2008-11-19 11:50:00,28.09,28.36,28.07,28.27,217900.0,18.1858,18.3606,18.1729,18.3023,217900.0
2008-11-19 11:55:00,28.28,28.45,28.19,28.21,279500.0,18.3088,18.4189,18.2505,18.2635,279500.0
2008-11-19 12:00:00,28.21,28.28,27.94,28.01,435900.0,18.2635,18.3088,18.0887,18.134,435900.0
2008-11-19 12:05:00,28.01,28.1,27.91,28.07,344600.0,18.134,18.1923,18.0693,18.1729,344600.0
2008-11-19 12:10:00,28.07,28.11,27.99,28.02,177200.0,18.1729,18.1988,18.1211,18.1405,177200.0
2008-11-19 12:15:00,28.01,28.05,27.69,27.71,330000.0,18.134,18.1599,17.9268,17.9398,330000.0
2008-11-19 12:20:00,27.71,27.72,27.31,27.34,480500.0,17.9398,17.9463,17.6808,17.7002,480500.0
2008-11-19 12:25:00,27.34,27.36,27.14,27.28,532400.0,17.7002,17.7132,17.5708,17.6614,532400.0
2008-11-19 12:30:00,27.28,27.36,26.99,27.09,415900.0,17.6614,17.7132,17.4737,17.5384,415900.0
2008-11-19 12:35:00,27.1,27.28,27.04,27.28,279300.0,17.5449,17.6614,17.506,17.6614,279300.0
2008-11-19 12:40:00,27.28,27.62,27.27,27.49,330800.0,17.6614,17.8815,17.6549,17.7974,330800.0
2008-11-19 12:45:00,27.5,27.57,27.44,27.51,144500.0,17.8038,17.8492,17.765,17.8103,144500.0
2008-11-19 12:50:00,27.51,27.53,27.34,27.41,135100.0,17.8103,17.8233,17.7002,17.7456,135100.0
2008-11-19 12:55:00,27.42,27.53,27.39,27.43,141900.0,17.752,17.8233,17.7326,17.7585,141900.0
2008-11-19 13:00:00,27.44,27.6,27.36,27.46,159200.0,17.765,17.8686,17.7132,17.7779,159200.0
2008-11-19 13:05:00,27.45,27.52,27.33,27.36,130500.0,17.7715,17.8168,17.6938,17.7132,130500.0
2008-11-19 13:10:00,27.36,27.61,27.34,27.6,147000.0,17.7132,17.8751,17.7002,17.8686,147000.0
2008-11-19 13:15:00,27.6,27.6,27.26,27.32,179800.0,17.8686,17.8686,17.6485,17.6873,179800.0
2008-11-19 13:20:00,27.31,27.32,27.14,27.17,413900.0,17.6808,17.6873,17.5708,17.5902,413900.0
2008-11-19 13:25:00,27.17,27.17,26.83,26.9,332600.0,17.5902,17.5902,17.3701,17.4154,332600.0
2008-11-19 13:30:00,26.9,27.01,26.83,26.86,271500.0,17.4154,17.4866,17.3701,17.3895,271500.0
2008-11-19 13:35:00,26.85,26.87,26.55,26.56,309200.0,17.383,17.396,17.1888,17.1953,309200.0
2008-11-19 13:40:00,26.57,26.77,26.53,26.56,283300.0,17.2017,17.3312,17.1758,17.1953,283300.0
2008-11-19 13:45:00,26.55,26.63,26.38,26.4,341300.0,17.1888,17.2406,17.0787,17.0917,341300.0
2008-11-19 13:50:00,26.41,26.6,26.36,26.58,396100.0,17.0982,17.2212,17.0658,17.2082,396100.0
2008-11-19 13:55:00,26.59,26.7,26.48,26.52,252200.0,17.2147,17.2859,17.1435,17.1694,252200.0
2008-11-19 14:00:00,26.52,26.53,26.16,26.19,288200.0,17.1694,17.1758,16.9363,16.9557,288200.0
2008-11-19 14:05:00,26.18,26.29,26.01,26.24,448700.0,16.9493,17.0205,16.8392,16.9881,448700.0
2008-11-19 14:10:00,26.23,26.3,26.05,26.17,338900.0,16.9816,17.0269,16.8651,16.9428,338900.0
2008-11-19 14:15:00,26.17,26.18,25.6,25.64,544000.0,16.9428,16.9493,16.5738,16.5996,544000.0
2008-11-19 14:20:00,25.64,26.02,25.61,26.01,428200.0,16.5996,16.8457,16.5802,16.8392,428200.0
2008-11-19 14:25:00,26.02,26.17,26.01,26.06,482400.0,16.8457,16.9428,16.8392,16.8716,482400.0
2008-11-19 14:30:00,26.08,26.27,26.07,26.1,480500.0,16.8845,17.0075,16.878,16.8975,480500.0
2008-11-19 14:35:00,26.09,26.11,25.8,25.81,832500.0,16.891,16.9039,16.7032,16.7097,832500.0
2008-11-19 14:40:00,25.8,26.16,25.8,26.15,617700.0,16.7032,16.9363,16.7032,16.9298,617700.0
2008-11-19 14:45:00,26.15,26.5,26.14,26.49,820000.0,16.9298,17.1564,16.9234,17.1499,820000.0
2008-11-19 14:50:00,26.49,26.52,26.32,26.5,642500.0,17.1499,17.1694,17.0399,17.1564,642500.0
2008-11-19 14:55:00,26.49,26.76,26.37,26.75,383700.0,17.1499,17.3248,17.0723,17.3183,383700.0
2008-11-19 15:00:00,26.75,27.06,26.5,27.02,514100.0,17.3183,17.519,17.1564,17.4931,514100.0
2008-11-19 15:05:00,27.01,27.45,26.95,27.43,540500.0,17.4866,17.7715,17.4478,17.7585,540500.0
2008-11-19 15:10:00,27.42,27.44,27.0,27.13,599700.0,17.752,17.765,17.4801,17.5643,599700.0
2008-11-19 15:15:00,27.12,27.15,26.8,26.81,416400.0,17.5578,17.5772,17.3506,17.3571,416400.0
2008-11-19 15:20:00,26.81,27.22,26.79,27.17,518900.0,17.3571,17.6226,17.3442,17.5902,518900.0
2008-11-19 15:25:00,27.18,27.23,26.93,27.17,566300.0,17.5967,17.629,17.4348,17.5902,566300.0
2008-11-19 15:30:00,27.17,27.24,27.05,27.18,575900.0,17.5902,17.6355,17.5125,17.5967,575900.0
2008-11-19 15:35:00,27.18,27.21,26.7,26.71,687900.0,17.5967,17.6161,17.2859,17.2924,687900.0
2008-11-19 15:40:00,26.71,26.82,26.42,26.51,903000.0,17.2924,17.3636,17.1046,17.1629,903000.0
2008-11-19 15:45:00,26.52,26.52,26.22,26.48,692500.0,17.1694,17.1694,16.9751,17.1435,692500.0
2008-11-19 15:50:00,26.48,27.04,26.45,26.98,1167700.0,17.1435,17.506,17.1241,17.4672,1167700.0
2008-11-19 15:55:00,26.98,27.1,26.85,27.05,1142000.0,17.4672,17.5449,17.383,17.5125,1142000.0
2008-11-20 09:30:00,27.41,28.1,26.82,27.31,789200.0,17.7456,18.1923,17.3636,17.6808,789200.0
2008-11-20 09:35:00,27.33,27.33,27.0,27.16,473300.0,17.6938,17.6938,17.4801,17.5837,473300.0
2008-11-20 09:40:00,27.17,27.17,26.47,26.55,420000.0,17.5902,17.5902,17.137,17.1888,420000.0
2008-11-20 09:45:00,26.56,27.02,26.5,26.96,483200.0,17.1953,17.4931,17.1564,17.4542,483200.0
2008-11-20 09:50:00,26.96,27.3,26.95,27.15,473200.0,17.4542,17.6744,17.4478,17.5772,473200.0
2008-11-20 09:55:00,27.13,27.28,27.04,27.15,343000.0,17.5643,17.6614,17.506,17.5772,343000.0
2008-11-20 10:00:00,27.14,27.17,26.57,26.77,420300.0,17.5708,17.5902,17.2017,17.3312,420300.0
2008-11-20 10:05:00,26.76,27.02,26.69,26.91,287900.0,17.3248,17.4931,17.2794,17.4219,287900.0
2008-11-20 10:10:00,26.91,27.15,26.82,27.05,240400.0,17.4219,17.5772,17.3636,17.5125,240400.0
2008-11-20 10:15:00,27.06,27.1,26.72,26.84,196800.0,17.519,17.5449,17.2989,17.3765,196800.0
2008-11-20 10:20:00,26.83,27.56,26.83,27.4,368100.0,17.3701,17.8427,17.3701,17.7391,368100.0
2008-11-20 10:25:00,27.42,28.09,27.24,28.07,300500.0,17.752,18.1858,17.6355,18.1729,300500.0
2008-11-20 10:30:00,28.06,28.45,27.92,28.2,472100.0,18.1664,18.4189,18.0757,18.257,472100.0
2008-11-20 10:35:00,28.2,28.28,27.99,28.13,438600.0,18.257,18.3088,18.1211,18.2117,438600.0
2008-11-20 10:40:00,28.12,28.72,28.04,28.7,323000.0,18.2052,18.5937,18.1534,18.5807,323000.0
2008-11-20 10:45:00,28.69,29.28,28.69,28.85,503000.0,18.5743,18.9562,18.5743,18.6778,503000.0
2008-11-20 10:50:00,28.86,29.21,28.61,29.19,355800.0,18.6843,18.9109,18.5225,18.898,355800.0
2008-11-20 10:55:00,29.18,29.3,28.8,29.24,588200.0,18.8915,18.9692,18.6455,18.9303,588200.0
2008-11-20 11:00:00,29.24,29.45,29.01,29.14,671800.0,18.9303,19.0663,18.7814,18.8656,671800.0
2008-11-20 11:05:00,29.16,29.28,28.93,29.0,257300.0,18.8785,18.9562,18.7296,18.775,257300.0
2008-11-20 11:10:00,29.0,29.05,28.71,28.97,344400.0,18.775,18.8073,18.5872,18.7555,344400.0
2008-11-20 11:15:00,28.96,28.98,28.71,28.77,292300.0,18.7491,18.762,18.5872,18.626,292300.0
2008-11-20 11:20:00,28.77,28.8,28.6,28.74,397100.0,18.626,18.6455,18.516,18.6066,397100.0
2008-11-20 11:25:00,28.75,28.83,28.62,28.76,240200.0,18.6131,18.6649,18.5289,18.6196,240200.0
2008-11-20 11:30:00,28.76,28.78,28.41,28.49,293300.0,18.6196,18.6325,18.393,18.4448,293300.0
2008-11-20 11:35:00,28.49,28.69,28.4,28.57,166800.0,18.4448,18.5743,18.3865,18.4966,166800.0
2008-11-20 11:40:00,28.54,28.84,28.45,28.84,215200.0,18.4771,18.6714,18.4189,18.6714,215200.0
2008-11-20 11:45:00,28.84,28.87,28.63,28.81,86100.0,18.6714,18.6908,18.5354,18.6519,86100.0
2008-11-20 11:50:00,28.83,28.83,28.58,28.67,110800.0,18.6649,18.6649,18.503,18.5613,110800.0
2008-11-20 11:55:00,28.66,28.71,28.55,28.65,180600.0,18.5548,18.5872,18.4836,18.5484,180600.0
2008-11-20 12:00:00,28.65,28.67,28.12,28.26,261200.0,18.5484,18.5613,18.2052,18.2959,261200.0
2008-11-20 12:05:00,28.26,28.63,28.26,28.39,254700.0,18.2959,18.5354,18.2959,18.38,254700.0
2008-11-20 12:10:00,28.39,28.64,28.38,28.55,129400.0,18.38,18.5419,18.3736,18.4836,129400.0
2008-11-20 12:15:00,28.58,28.67,28.39,28.53,148000.0,18.503,18.5613,18.38,18.4707,148000.0
2008-11-20 12:20:00,28.53,28.93,28.53,28.85,127800.0,18.4707,18.7296,18.4707,18.6778,127800.0
2008-11-20 12:25:00,28.85,29.09,28.75,29.06,222300.0,18.6778,18.8332,18.6131,18.8138,222300.0
2008-11-20 12:30:00,29.06,29.4,28.99,29.32,337100.0,18.8138,19.0339,18.7685,18.9821,337100.0
2008-11-20 12:35:00,29.32,29.36,29.08,29.24,130300.0,18.9821,19.008,18.8267,18.9303,130300.0
2008-11-20 12:40:00,29.27,29.4,29.17,29.27,221500.0,18.9498,19.0339,18.885,18.9498,221500.0
2008-11-20 12:45:00,29.26,29.82,29.22,29.79,260600.0,18.9433,19.3058,18.9174,19.2864,260600.0
2008-11-20 12:50:00,29.79,30.06,29.72,29.86,574500.0,19.2864,19.4612,19.2411,19.3317,574500.0
2008-11-20 12:55:00,29.86,29.88,29.4,29.5,264800.0,19.3317,19.3447,19.0339,19.0987,264800.0
2008-11-20 13:00:00,29.49,29.49,29.15,29.26,190000.0,19.0922,19.0922,18.8721,18.9433,190000.0
2008-11-20 13:05:00,29.28,29.48,29.26,29.44,155800.0,18.9562,19.0857,18.9433,19.0598,155800.0
2008-11-20 13:10:00,29.43,29.44,29.08,29.24,166800.0,19.0533,19.0598,18.8267,18.9303,166800.0
2008-11-20 13:15:00,29.24,29.62,29.21,29.23,216000.0,18.9303,19.1763,18.9109,18.9239,216000.0
2008-11-20 13:20:00,29.23,29.38,29.01,29.31,247100.0,18.9239,19.021,18.7814,18.9757,247100.0
2008-11-20 13:25:00,29.31,29.52,29.18,29.22,275800.0,18.9757,19.1116,18.8915,18.9174,275800.0
2008-11-20 13:30:00,29.21,29.6,29.06,29.5,247000.0,18.9109,19.1634,18.8138,19.0987,247000.0
2008-11-20 13:35:00,29.5,29.5,28.96,29.17,236400.0,19.0987,19.0987,18.7491,18.885,236400.0
2008-11-20 13:40:00,29.18,29.41,29.06,29.34,178400.0,18.8915,19.0404,18.8138,18.9951,178400.0
2008-11-20 13:45:00,29.31,29.44,29.25,29.33,152100.0,18.9757,19.0598,18.9368,18.9886,152100.0
2008-11-20 13:50:00,29.31,29.53,29.24,29.53,136400.0,18.9757,19.1181,18.9303,19.1181,136400.0
2008-11-20 13:55:00,29.53,29.7,29.37,29.63,199700.0,19.1181,19.2281,19.0145,19.1828,199700.0
2008-11-20 14:00:00,29.62,29.78,29.26,29.35,231700.0,19.1763,19.2799,18.9433,19.0015,231700.0
2008-11-20 14:05:00,29.34,29.65,29.28,29.38,307700.0,18.9951,19.1958,18.9562,19.021,307700.0
2008-11-20 14:10:00,29.38,29.48,29.29,29.33,150400.0,19.021,19.0857,18.9627,18.9886,150400.0
2008-11-20 14:15:00,29.31,29.44,29.06,29.12,546100.0,18.9757,19.0598,18.8138,18.8526,546100.0
2008-11-20 14:20:00,29.13,29.33,29.06,29.18,172800.0,18.8591,18.9886,18.8138,18.8915,172800.0
2008-11-20 14:25:00,29.16,29.26,28.93,29.02,183000.0,18.8785,18.9433,18.7296,18.7879,183000.0
2008-11-20 14:30:00,29.03,29.17,28.88,28.96,143900.0,18.7944,18.885,18.6973,18.7491,143900.0
2008-11-20 14:35:00,28.98,29.15,28.9,29.01,162400.0,18.762,18.8721,18.7102,18.7814,162400.0
2008-11-20 14:40:00,29.01,29.21,28.94,29.05,201400.0,18.7814,18.9109,18.7361,18.8073,201400.0
2008-11-20 14:45:00,29.05,29.18,28.9,28.93,160600.0,18.8073,18.8915,18.7102,18.7296,160600.0
2008-11-20 14:50:00,28.94,29.03,28.8,28.86,147100.0,18.7361,18.7944,18.6455,18.6843,147100.0
2008-11-20 14:55:00,28.87,28.89,28.58,28.74,211300.0,18.6908,18.7037,18.503,18.6066,211300.0
2008-11-20 15:00:00,28.74,28.95,28.52,28.55,293000.0,18.6066,18.7426,18.4642,18.4836,293000.0
2008-11-20 15:05:00,28.56,28.81,28.53,28.76,180500.0,18.4901,18.6519,18.4707,18.6196,180500.0
2008-11-20 15:10:00,28.77,28.9,28.62,28.69,190700.0,18.626,18.7102,18.5289,18.5743,190700.0
2008-11-20 15:15:00,28.7,28.81,28.27,28.41,600900.0,18.5807,18.6519,18.3023,18.393,600900.0
2008-11-20 15:20:00,28.4,28.76,28.36,28.46,337600.0,18.3865,18.6196,18.3606,18.4254,337600.0
2008-11-20 15:25:00,28.46,28.46,28.37,28.4,280100.0,18.4254,18.4254,18.3671,18.3865,280100.0
2008-11-20 15:30:00,28.39,28.53,28.19,28.2,357500.0,18.38,18.4707,18.2505,18.257,357500.0
2008-11-20 15:35:00,28.2,28.26,27.88,27.9,529300.0,18.257,18.2959,18.0499,18.0628,529300.0
2008-11-20 15:40:00,27.9,27.9,27.24,27.64,587300.0,18.0628,18.0628,17.6355,17.8945,587300.0
2008-11-20 15:45:00,27.64,28.05,27.63,27.92,525400.0,17.8945,18.1599,17.888,18.0757,525400.0
2008-11-20 15:50:00,27.92,27.93,27.69,27.75,536800.0,18.0757,18.0822,17.9268,17.9657,536800.0
2008-11-20 15:55:00,27.75,28.06,27.65,28.0,714600.0,17.9657,18.1664,17.9009,18.1275,714600.0
2008-11-21 09:30:00,28.63,28.81,27.55,28.16,725000.0,18.5354,18.6519,17.8362,18.2311,725000.0
2008-11-21 09:35:00,28.19,28.41,27.86,28.17,434600.0,18.2505,18.393,18.0369,18.2376,434600.0
2008-11-21 09:40:00,28.17,28.4,28.04,28.37,195100.0,18.2376,18.3865,18.1534,18.3671,195100.0
2008-11-21 09:45:00,28.35,28.72,28.29,28.59,219400.0,18.3541,18.5937,18.3153,18.5095,219400.0
2008-11-21 09:50:00,28.59,28.64,28.12,28.18,223500.0,18.5095,18.5419,18.2052,18.2441,223500.0
2008-11-21 09:55:00,28.18,28.18,27.58,27.79,271900.0,18.2441,18.2441,17.8556,17.9916,271900.0
2008-11-21 10:00:00,27.77,27.78,27.45,27.51,289300.0,17.9786,17.9851,17.7715,17.8103,289300.0
2008-11-21 10:05:00,27.51,28.08,27.5,28.06,187100.0,17.8103,18.1793,17.8038,18.1664,187100.0
2008-11-21 10:10:00,28.06,28.08,27.56,27.59,229700.0,18.1664,18.1793,17.8427,17.8621,229700.0
2008-11-21 10:15:00,27.59,27.64,27.45,27.61,185000.0,17.8621,17.8945,17.7715,17.8751,185000.0
2008-11-21 10:20:00,27.62,27.75,27.48,27.49,236200.0,17.8815,17.9657,17.7909,17.7974,236200.0
2008-11-21 10:25:00,27.48,27.64,27.36,27.61,242700.0,17.7909,17.8945,17.7132,17.8751,242700.0
2008-11-21 10:30:00,27.61,27.86,27.6,27.79,179500.0,17.8751,18.0369,17.8686,17.9916,179500.0
2008-11-21 10:35:00,27.79,28.13,27.76,28.02,200000.0,17.9916,18.2117,17.9722,18.1405,200000.0
2008-11-21 10:40:00,28.01,28.09,27.87,27.87,175200.0,18.134,18.1858,18.0434,18.0434,175200.0
2008-11-21 10:45:00,27.86,28.13,27.65,27.69,113200.0,18.0369,18.2117,17.9009,17.9268,113200.0
2008-11-21 10:50:00,27.69,27.78,27.49,27.51,150300.0,17.9268,17.9851,17.7974,17.8103,150300.0
2008-11-21 10:55:00,27.51,27.55,27.1,27.14,120700.0,17.8103,17.8362,17.5449,17.5708,120700.0
2008-11-21 11:00:00,27.14,27.31,26.85,26.85,235700.0,17.5708,17.6808,17.383,17.383,235700.0
2008-11-21 11:05:00,26.85,26.96,26.56,26.7,254100.0,17.383,17.4542,17.1953,17.2859,254100.0
2008-11-21 11:10:00,26.7,27.03,26.69,26.74,235900.0,17.2859,17.4996,17.2794,17.3118,235900.0
2008-11-21 11:15:00,26.75,26.83,26.53,26.66,195500.0,17.3183,17.3701,17.1758,17.26,195500.0
2008-11-21 11:20:00,26.64,26.88,26.5,26.74,432200.0,17.2471,17.4024,17.1564,17.3118,432200.0
2008-11-21 11:25:00,26.75,26.94,26.74,26.86,239400.0,17.3183,17.4413,17.3118,17.3895,239400.0
2008-11-21 11:30:00,26.88,27.13,26.84,27.1,317900.0,17.4024,17.5643,17.3765,17.5449,317900.0
2008-11-21 11:35:00,27.1,27.24,27.08,27.21,276100.0,17.5449,17.6355,17.5319,17.6161,276100.0
2008-11-21 11:40:00,27.22,27.48,27.19,27.4,229700.0,17.6226,17.7909,17.6031,17.7391,229700.0
2008-11-21 11:45:00,27.4,27.48,27.27,27.31,165400.0,17.7391,17.7909,17.6549,17.6808,165400.0
2008-11-21 11:50:00,27.31,27.36,27.1,27.13,93700.0,17.6808,17.7132,17.5449,17.5643,93700.0
2008-11-21 11:55:00,27.11,27.2,27.07,27.11,211500.0,17.5513,17.6096,17.5254,17.5513,211500.0
2008-11-21 12:00:00,27.12,27.24,26.98,27.24,147000.0,17.5578,17.6355,17.4672,17.6355,147000.0
2008-11-21 12:05:00,27.22,27.42,27.19,27.21,165100.0,17.6226,17.752,17.6031,17.6161,165100.0
2008-11-21 12:10:00,27.2,27.41,27.13,27.2,172900.0,17.6096,17.7456,17.5643,17.6096,172900.0
2008-11-21 12:15:00,27.19,27.45,27.1,27.14,132300.0,17.6031,17.7715,17.5449,17.5708,132300.0
2008-11-21 12:20:00,27.14,27.29,27.12,27.23,95100.0,17.5708,17.6679,17.5578,17.629,95100.0
2008-11-21 12:25:00,27.24,27.33,27.11,27.3,110900.0,17.6355,17.6938,17.5513,17.6744,110900.0
2008-11-21 12:30:00,27.31,27.5,27.21,27.35,166200.0,17.6808,17.8038,17.6161,17.7067,166200.0
2008-11-21 12:35:00,27.34,27.51,27.31,27.44,112800.0,17.7002,17.8103,17.6808,17.765,112800.0
2008-11-21 12:40:00,27.46,27.49,27.36,27.39,93600.0,17.7779,17.7974,17.7132,17.7326,93600.0
2008-11-21 12:45:00,27.38,27.53,27.27,27.27,203800.0,17.7261,17.8233,17.6549,17.6549,203800.0
2008-11-21 12:50:00,27.27,27.4,27.25,27.37,84800.0,17.6549,17.7391,17.642,17.7197,84800.0
2008-11-21 12:55:00,27.37,27.41,27.26,27.3,130200.0,17.7197,17.7456,17.6485,17.6744,130200.0
2008-11-21 13:00:00,27.3,27.31,27.08,27.14,186400.0,17.6744,17.6808,17.5319,17.5708,186400.0
2008-11-21 13:05:00,27.15,27.17,27.1,27.13,108100.0,17.5772,17.5902,17.5449,17.5643,108100.0
2008-11-21 13:10:00,27.11,27.23,27.11,27.18,153000.0,17.5513,17.629,17.5513,17.5967,153000.0
2008-11-21 13:15:00,27.19,27.23,27.1,27.19,86200.0,17.6031,17.629,17.5449,17.6031,86200.0
2008-11-21 13:20:00,27.18,27.18,26.88,26.91,121800.0,17.5967,17.5967,17.4024,17.4219,121800.0
2008-11-21 13:25:00,26.91,26.91,26.81,26.85,111700.0,17.4219,17.4219,17.3571,17.383,111700.0
2008-11-21 13:30:00,26.85,26.92,26.71,26.72,141400.0,17.383,17.4283,17.2924,17.2989,141400.0
2008-11-21 13:35:00,26.72,26.78,26.67,26.71,122200.0,17.2989,17.3377,17.2665,17.2924,122200.0
2008-11-21 13:40:00,26.72,26.89,26.67,26.69,142400.0,17.2989,17.4089,17.2665,17.2794,142400.0
2008-11-21 13:45:00,26.68,26.75,26.61,26.68,106100.0,17.273,17.3183,17.2276,17.273,106100.0
2008-11-21 13:50:00,26.68,26.69,26.58,26.63,109000.0,17.273,17.2794,17.2082,17.2406,109000.0
2008-11-21 13:55:00,26.63,26.65,26.35,26.37,182200.0,17.2406,17.2535,17.0593,17.0723,182200.0
2008-11-21 14:00:00,26.38,26.74,26.28,26.74,197700.0,17.0787,17.3118,17.014,17.3118,197700.0
2008-11-21 14:05:00,26.73,26.78,26.62,26.77,180700.0,17.3053,17.3377,17.2341,17.3312,180700.0
2008-11-21 14:10:00,26.77,26.93,26.73,26.8,222800.0,17.3312,17.4348,17.3053,17.3506,222800.0
2008-11-21 14:15:00,26.81,26.81,26.64,26.7,218600.0,17.3571,17.3571,17.2471,17.2859,218600.0
2008-11-21 14:20:00,26.67,27.0,26.66,26.8,193600.0,17.2665,17.4801,17.26,17.3506,193600.0
2008-11-21 14:25:00,26.81,26.9,26.68,26.69,160900.0,17.3571,17.4154,17.273,17.2794,160900.0
2008-11-21 14:30:00,26.69,26.71,26.5,26.5,203800.0,17.2794,17.2924,17.1564,17.1564,203800.0
2008-11-21 14:35:00,26.51,26.51,26.3,26.39,211600.0,17.1629,17.1629,17.0269,17.0852,211600.0
2008-11-21 14:40:00,26.39,26.47,26.11,26.32,253900.0,17.0852,17.137,16.9039,17.0399,253900.0
2008-11-21 14:45:00,26.33,26.64,26.33,26.44,190500.0,17.0464,17.2471,17.0464,17.1176,190500.0
2008-11-21 14:50:00,26.44,26.46,26.28,26.33,196400.0,17.1176,17.1305,17.014,17.0464,196400.0
2008-11-21 14:55:00,26.33,26.52,26.1,26.18,391900.0,17.0464,17.1694,16.8975,16.9493,391900.0
2008-11-21 15:00:00,26.18,26.6,26.15,26.56,332400.0,16.9493,17.2212,16.9298,17.1953,332400.0
2008-11-21 15:05:00,26.55,26.75,26.42,26.53,476000.0,17.1888,17.3183,17.1046,17.1758,476000.0
2008-11-21 15:10:00,26.53,27.14,26.38,27.1,534500.0,17.1758,17.5708,17.0787,17.5449,534500.0
2008-11-21 15:15:00,27.09,27.18,27.03,27.06,549600.0,17.5384,17.5967,17.4996,17.519,549600.0
2008-11-21 15:20:00,27.05,27.09,26.71,26.9,354900.0,17.5125,17.5384,17.2924,17.4154,354900.0
2008-11-21 15:25:00,26.88,27.23,26.71,27.1,319100.0,17.4024,17.629,17.2924,17.5449,319100.0
2008-11-21 15:30:00,27.09,27.51,26.93,27.36,342900.0,17.5384,17.8103,17.4348,17.7132,342900.0
2008-11-21 15:35:00,27.37,27.84,27.36,27.64,559400.0,17.7197,18.024,17.7132,17.8945,559400.0
2008-11-21 15:40:00,27.62,27.74,27.41,27.43,456100.0,17.8815,17.9592,17.7456,17.7585,456100.0
2008-11-21 15:45:00,27.42,27.62,27.37,27.58,622400.0,17.752,17.8815,17.7197,17.8556,622400.0
2008-11-21 15:50:00,27.58,27.88,27.49,27.85,763600.0,17.8556,18.0499,17.7974,18.0304,763600.0
2008-11-21 15:55:00,27.85,28.2,27.82,28.14,1400400.0,18.0304,18.257,18.011,18.2182,1400400.0
2008-11-24 09:30:00,28.25,28.51,27.5,27.91,262200.0,18.2894,18.4577,17.8038,18.0693,262200.0
2008-11-24 09:35:00,27.91,28.36,27.9,27.95,502500.0,18.0693,18.3606,18.0628,18.0952,502500.0
2008-11-24 09:40:00,27.96,27.97,27.46,27.87,276500.0,18.1016,18.1081,17.7779,18.0434,276500.0
2008-11-24 09:45:00,27.88,28.01,27.51,27.83,227500.0,18.0499,18.134,17.8103,18.0175,227500.0
2008-11-24 09:50:00,27.82,27.82,27.42,27.63,131800.0,18.011,18.011,17.752,17.888,131800.0
2008-11-24 09:55:00,27.63,28.01,27.54,27.86,198600.0,17.888,18.134,17.8297,18.0369,198600.0
2008-11-24 10:00:00,27.88,28.17,27.81,27.85,144000.0,18.0499,18.2376,18.0045,18.0304,144000.0
2008-11-24 10:05:00,27.84,28.1,27.83,28.1,147200.0,18.024,18.1923,18.0175,18.1923,147200.0
2008-11-24 10:10:00,28.1,28.59,28.09,28.4,180100.0,18.1923,18.5095,18.1858,18.3865,180100.0
2008-11-24 10:15:00,28.4,28.49,28.22,28.4,99300.0,18.3865,18.4448,18.27,18.3865,99300.0
2008-11-24 10:20:00,28.4,29.0,28.38,28.91,312100.0,18.3865,18.775,18.3736,18.7167,312100.0
2008-11-24 10:25:00,28.93,29.33,28.84,29.16,181300.0,18.7296,18.9886,18.6714,18.8785,181300.0
2008-11-24 10:30:00,29.17,29.58,29.15,29.3,246300.0,18.885,19.1505,18.8721,18.9692,246300.0
2008-11-24 10:35:00,29.31,29.32,29.09,29.12,170100.0,18.9757,18.9821,18.8332,18.8526,170100.0
2008-11-24 10:40:00,29.12,29.57,28.56,29.57,126200.0,18.8526,19.144,18.4901,19.144,126200.0
2008-11-24 10:45:00,29.57,29.6,29.33,29.41,223700.0,19.144,19.1634,18.9886,19.0404,223700.0
2008-11-24 10:50:00,29.4,29.47,29.25,29.34,156400.0,19.0339,19.0792,18.9368,18.9951,156400.0
2008-11-24 10:55:00,29.34,29.58,29.3,29.57,121700.0,18.9951,19.1505,18.9692,19.144,121700.0
2008-11-24 11:00:00,29.57,29.69,29.41,29.62,217900.0,19.144,19.2217,19.0404,19.1763,217900.0
2008-11-24 11:05:00,29.63,29.93,29.62,29.66,233200.0,19.1828,19.377,19.1763,19.2022,233200.0
2008-11-24 11:10:00,29.67,29.67,29.42,29.49,242100.0,19.2087,19.2087,19.0469,19.0922,242100.0
2008-11-24 11:15:00,29.48,29.73,29.48,29.57,168800.0,19.0857,19.2476,19.0857,19.144,168800.0
2008-11-24 11:20:00,29.58,29.9,29.46,29.9,131400.0,19.1505,19.3576,19.0728,19.3576,131400.0
2008-11-24 11:25:00,29.91,30.0,29.77,29.79,198300.0,19.3641,19.4224,19.2735,19.2864,198300.0
2008-11-24 11:30:00,29.79,29.99,29.66,29.91,120900.0,19.2864,19.4159,19.2022,19.3641,120900.0
2008-11-24 11:35:00,29.91,29.92,29.67,29.73,191300.0,19.3641,19.3706,19.2087,19.2476,191300.0
2008-11-24 11:40:00,29.75,29.75,29.58,29.68,104800.0,19.2605,19.2605,19.1505,19.2152,104800.0
2008-11-24 11:45:00,29.65,30.05,29.6,30.04,116500.0,19.1958,19.4547,19.1634,19.4483,116500.0
2008-11-24 11:50:00,30.03,30.23,29.96,30.07,215800.0,19.4418,19.5713,19.3965,19.4677,215800.0
2008-11-24 11:55:00,30.08,30.16,30.07,30.08,78400.0,19.4742,19.526,19.4677,19.4742,78400.0
2008-11-24 12:00:00,30.11,30.23,29.93,30.0,101900.0,19.4936,19.5713,19.377,19.4224,101900.0
2008-11-24 12:05:00,29.99,30.14,29.96,30.08,66100.0,19.4159,19.513,19.3965,19.4742,66100.0
2008-11-24 12:10:00,30.09,30.1,29.74,29.96,71700.0,19.4806,19.4871,19.254,19.3965,71700.0
2008-11-24 12:15:00,29.96,30.11,29.78,29.78,185000.0,19.3965,19.4936,19.2799,19.2799,185000.0
2008-11-24 12:20:00,29.78,29.97,29.61,29.62,198600.0,19.2799,19.4029,19.1699,19.1763,198600.0
2008-11-24 12:25:00,29.62,29.82,29.62,29.66,68200.0,19.1763,19.3058,19.1763,19.2022,68200.0
2008-11-24 12:30:00,29.67,29.95,29.5,29.89,136600.0,19.2087,19.39,19.0987,19.3512,136600.0
2008-11-24 12:35:00,29.9,29.96,29.6,29.62,100300.0,19.3576,19.3965,19.1634,19.1763,100300.0
2008-11-24 12:40:00,29.62,30.0,29.49,29.86,279600.0,19.1763,19.4224,19.0922,19.3317,279600.0
2008-11-24 12:45:00,29.86,30.07,29.74,30.02,189000.0,19.3317,19.4677,19.254,19.4353,189000.0
2008-11-24 12:50:00,30.01,30.23,29.98,30.16,148100.0,19.4288,19.5713,19.4094,19.526,148100.0
2008-11-24 12:55:00,30.17,30.47,30.11,30.33,194700.0,19.5324,19.7266,19.4936,19.636,194700.0
2008-11-24 13:00:00,30.32,30.56,30.32,30.46,210600.0,19.6295,19.7849,19.6295,19.7202,210600.0
2008-11-24 13:05:00,30.45,30.46,30.19,30.21,142900.0,19.7137,19.7202,19.5454,19.5583,142900.0
2008-11-24 13:10:00,30.21,30.36,30.06,30.34,107400.0,19.5583,19.6554,19.4612,19.6425,107400.0
2008-11-24 13:15:00,30.35,30.35,30.18,30.28,85900.0,19.649,19.649,19.5389,19.6036,85900.0
2008-11-24 13:20:00,30.27,30.35,30.21,30.31,87000.0,19.5972,19.649,19.5583,19.6231,87000.0
2008-11-24 13:25:00,30.32,30.6,30.26,30.55,130200.0,19.6295,19.8108,19.5907,19.7784,130200.0
2008-11-24 13:30:00,30.54,30.77,30.43,30.63,128600.0,19.772,19.9209,19.7008,19.8302,128600.0
2008-11-24 13:35:00,30.62,30.8,30.6,30.68,183100.0,19.8238,19.9403,19.8108,19.8626,183100.0
2008-11-24 13:40:00,30.68,30.85,30.62,30.67,123000.0,19.8626,19.9727,19.8238,19.8561,123000.0
2008-11-24 13:45:00,30.68,30.85,30.61,30.69,594400.0,19.8626,19.9727,19.8173,19.8691,594400.0
2008-11-24 13:50:00,30.68,30.82,30.68,30.79,132900.0,19.8626,19.9532,19.8626,19.9338,132900.0
2008-11-24 13:55:00,30.79,31.17,30.73,31.17,218800.0,19.9338,20.1798,19.895,20.1798,218800.0
2008-11-24 14:00:00,31.18,31.24,31.09,31.17,195600.0,20.1863,20.2252,20.128,20.1798,195600.0
2008-11-24 14:05:00,31.17,31.19,30.83,30.97,179400.0,20.1798,20.1928,19.9597,20.0504,179400.0
2008-11-24 14:10:00,30.97,31.01,30.83,30.93,141000.0,20.0504,20.0763,19.9597,20.0245,141000.0
2008-11-24 14:15:00,30.92,31.21,30.92,31.16,204000.0,20.018,20.2057,20.018,20.1734,204000.0
2008-11-24 14:20:00,31.15,31.32,31.06,31.27,190700.0,20.1669,20.2769,20.1086,20.2446,190700.0
2008-11-24 14:25:00,31.27,31.43,31.25,31.38,176100.0,20.2446,20.3482,20.2316,20.3158,176100.0
2008-11-24 14:30:00,31.39,31.57,31.14,31.15,281900.0,20.3223,20.4388,20.1604,20.1669,281900.0
2008-11-24 14:35:00,31.16,31.28,31.14,31.21,118700.0,20.1734,20.2511,20.1604,20.2057,118700.0
2008-11-24 14:40:00,31.22,31.3,31.05,31.13,135200.0,20.2122,20.264,20.1021,20.1539,135200.0
2008-11-24 14:45:00,31.12,31.24,30.92,31.02,150800.0,20.1475,20.2252,20.018,20.0827,150800.0
2008-11-24 14:50:00,31.03,31.19,31.01,31.17,134200.0,20.0892,20.1928,20.0763,20.1798,134200.0
2008-11-24 14:55:00,31.16,31.31,31.15,31.23,121800.0,20.1734,20.2705,20.1669,20.2187,121800.0
2008-11-24 15:00:00,31.22,31.36,31.15,31.34,175100.0,20.2122,20.3028,20.1669,20.2899,175100.0
2008-11-24 15:05:00,31.34,31.5,31.18,31.48,211800.0,20.2899,20.3935,20.1863,20.3805,211800.0
2008-11-24 15:10:00,31.48,31.69,31.37,31.61,271400.0,20.3805,20.5165,20.3093,20.4647,271400.0
2008-11-24 15:15:00,31.62,31.81,31.54,31.68,262900.0,20.4712,20.5942,20.4194,20.51,262900.0
2008-11-24 15:20:00,31.68,31.85,31.51,31.54,274800.0,20.51,20.6201,20.4,20.4194,274800.0
2008-11-24 15:25:00,31.53,31.83,31.51,31.64,372800.0,20.4129,20.6071,20.4,20.4841,372800.0
2008-11-24 15:30:00,31.66,31.67,31.18,31.22,462000.0,20.4971,20.5035,20.1863,20.2122,462000.0
2008-11-24 15:35:00,31.22,31.61,31.21,31.46,454300.0,20.2122,20.4647,20.2057,20.3676,454300.0
2008-11-24 15:40:00,31.46,31.95,31.45,31.93,747500.0,20.3676,20.6848,20.3611,20.6719,747500.0
2008-11-24 15:45:00,31.92,31.93,31.31,31.47,590000.0,20.6654,20.6719,20.2705,20.3741,590000.0
2008-11-24 15:50:00,31.47,31.47,30.44,30.85,1145800.0,20.3741,20.3741,19.7072,19.9727,1145800.0
2008-11-24 15:55:00,30.85,30.85,30.41,30.41,1051900.0,19.9727,19.9727,19.6878,19.6878,1051900.0
2008-11-25 09:30:00,31.44,31.74,31.24,31.26,486900.0,20.3546,20.5489,20.2252,20.2381,486900.0
2008-11-25 09:35:00,31.25,31.56,31.19,31.51,316600.0,20.2316,20.4323,20.1928,20.4,316600.0
2008-11-25 09:40:00,31.51,31.8,31.27,31.27,480600.0,20.4,20.5877,20.2446,20.2446,480600.0
2008-11-25 09:45:00,31.28,31.31,31.0,31.2,304300.0,20.2511,20.2705,20.0698,20.1993,304300.0
2008-11-25 09:50:00,31.21,31.48,30.92,30.99,269600.0,20.2057,20.3805,20.018,20.0633,269600.0
2008-11-25 09:55:00,30.98,31.02,30.79,30.81,217700.0,20.0568,20.0827,19.9338,19.9468,217700.0
2008-11-25 10:00:00,30.81,31.31,30.8,31.0,293800.0,19.9468,20.2705,19.9403,20.0698,293800.0
2008-11-25 10:05:00,31.01,31.22,30.98,31.17,342200.0,20.0763,20.2122,20.0568,20.1798,342200.0
2008-11-25 10:10:00,31.18,31.23,30.82,30.94,107100.0,20.1863,20.2187,19.9532,20.0309,107100.0
2008-11-25 10:15:00,30.92,31.07,30.8,31.06,222300.0,20.018,20.1151,19.9403,20.1086,222300.0
2008-11-25 10:20:00,31.07,31.36,31.07,31.19,297200.0,20.1151,20.3028,20.1151,20.1928,297200.0
2008-11-25 10:25:00,31.2,31.62,31.13,31.61,211600.0,20.1993,20.4712,20.1539,20.4647,211600.0
2008-11-25 10:30:00,31.6,31.68,31.26,31.53,240900.0,20.4582,20.51,20.2381,20.4129,240900.0
2008-11-25 10:35:00,31.54,31.57,31.4,31.45,219200.0,20.4194,20.4388,20.3287,20.3611,219200.0
2008-11-25 10:40:00,31.46,31.47,31.2,31.23,287300.0,20.3676,20.3741,20.1993,20.2187,287300.0
2008-11-25 10:45:00,31.22,31.35,31.15,31.16,221600.0,20.2122,20.2964,20.1669,20.1734,221600.0
2008-11-25 10:50:00,31.16,31.17,30.94,31.02,721300.0,20.1734,20.1798,20.0309,20.0827,721300.0
2008-11-25 10:55:00,31.01,31.2,30.94,31.0,110400.0,20.0763,20.1993,20.0309,20.0698,110400.0
2008-11-25 11:00:00,31.01,31.01,30.73,30.74,170400.0,20.0763,20.0763,19.895,19.9015,170400.0
2008-11-25 11:05:00,30.75,30.76,30.5,30.65,277900.0,19.9079,19.9144,19.7461,19.8432,277900.0
2008-11-25 11:10:00,30.66,30.89,30.66,30.83,121600.0,19.8497,19.9986,19.8497,19.9597,121600.0
2008-11-25 11:15:00,30.84,31.2,30.73,31.06,160100.0,19.9662,20.1993,19.895,20.1086,160100.0
2008-11-25 11:20:00,31.06,31.1,30.89,30.98,94100.0,20.1086,20.1345,19.9986,20.0568,94100.0
2008-11-25 11:25:00,30.98,31.12,30.93,31.09,46700.0,20.0568,20.1475,20.0245,20.128,46700.0
2008-11-25 11:30:00,31.08,31.19,31.05,31.05,86900.0,20.1216,20.1928,20.1021,20.1021,86900.0
2008-11-25 11:35:00,31.07,31.11,30.97,31.05,80900.0,20.1151,20.141,20.0504,20.1021,80900.0
2008-11-25 11:40:00,31.03,31.3,31.0,31.25,109300.0,20.0892,20.264,20.0698,20.2316,109300.0
2008-11-25 11:45:00,31.25,31.36,31.2,31.3,46000.0,20.2316,20.3028,20.1993,20.264,46000.0
2008-11-25 11:50:00,31.3,31.33,31.09,31.15,89500.0,20.264,20.2834,20.128,20.1669,89500.0
2008-11-25 11:55:00,31.16,31.25,31.14,31.17,62100.0,20.1734,20.2316,20.1604,20.1798,62100.0
2008-11-25 12:00:00,31.17,31.29,31.16,31.21,116500.0,20.1798,20.2575,20.1734,20.2057,116500.0
2008-11-25 12:05:00,31.22,31.29,31.18,31.25,91400.0,20.2122,20.2575,20.1863,20.2316,91400.0
2008-11-25 12:10:00,31.25,31.26,31.19,31.25,260000.0,20.2316,20.2381,20.1928,20.2316,260000.0
2008-11-25 12:15:00,31.26,31.42,31.22,31.39,156500.0,20.2381,20.3417,20.2122,20.3223,156500.0
2008-11-25 12:20:00,31.4,31.53,31.32,31.36,155200.0,20.3287,20.4129,20.2769,20.3028,155200.0
2008-11-25 12:25:00,31.36,31.54,31.34,31.49,157400.0,20.3028,20.4194,20.2899,20.387,157400.0
2008-11-25 12:30:00,31.49,31.55,31.42,31.46,106100.0,20.387,20.4259,20.3417,20.3676,106100.0
2008-11-25 12:35:00,31.47,31.64,31.47,31.55,94900.0,20.3741,20.4841,20.3741,20.4259,94900.0
2008-11-25 12:40:00,31.55,31.78,31.53,31.67,174400.0,20.4259,20.5748,20.4129,20.5035,174400.0
2008-11-25 12:45:00,31.67,31.68,31.45,31.45,262900.0,20.5035,20.51,20.3611,20.3611,262900.0
2008-11-25 12:50:00,31.46,31.48,31.15,31.16,123100.0,20.3676,20.3805,20.1669,20.1734,123100.0
2008-11-25 12:55:00,31.15,31.26,30.99,31.13,91000.0,20.1669,20.2381,20.0633,20.1539,91000.0
2008-11-25 13:00:00,31.13,31.16,31.07,31.11,79700.0,20.1539,20.1734,20.1151,20.141,79700.0
2008-11-25 13:05:00,31.11,31.36,31.1,31.34,87300.0,20.141,20.3028,20.1345,20.2899,87300.0
2008-11-25 13:10:00,31.34,31.49,31.19,31.22,69000.0,20.2899,20.387,20.1928,20.2122,69000.0
2008-11-25 13:15:00,31.21,31.32,31.1,31.2,139300.0,20.2057,20.2769,20.1345,20.1993,139300.0
2008-11-25 13:20:00,31.21,31.35,31.2,31.26,78500.0,20.2057,20.2964,20.1993,20.2381,78500.0
2008-11-25 13:25:00,31.26,31.59,31.26,31.5,59600.0,20.2381,20.4518,20.2381,20.3935,59600.0
2008-11-25 13:30:00,31.5,31.74,31.48,31.51,64100.0,20.3935,20.5489,20.3805,20.4,64100.0
2008-11-25 13:35:00,31.51,31.63,31.51,31.61,40700.0,20.4,20.4776,20.4,20.4647,40700.0
2008-11-25 13:40:00,31.6,31.64,31.56,31.56,72500.0,20.4582,20.4841,20.4323,20.4323,72500.0
2008-11-25 13:45:00,31.56,31.68,31.53,31.59,69300.0,20.4323,20.51,20.4129,20.4518,69300.0
2008-11-25 13:50:00,31.59,31.59,31.46,31.47,51700.0,20.4518,20.4518,20.3676,20.3741,51700.0
2008-11-25 13:55:00,31.47,31.47,31.26,31.3,109500.0,20.3741,20.3741,20.2381,20.264,109500.0
2008-11-25 14:00:00,31.29,31.47,31.25,31.36,101800.0,20.2575,20.3741,20.2316,20.3028,101800.0
2008-11-25 14:05:00,31.37,31.4,31.24,31.27,59200.0,20.3093,20.3287,20.2252,20.2446,59200.0
2008-11-25 14:10:00,31.27,31.28,30.97,30.97,111400.0,20.2446,20.2511,20.0504,20.0504,111400.0
2008-11-25 14:15:00,30.97,30.98,30.71,30.76,261600.0,20.0504,20.0568,19.882,19.9144,261600.0
2008-11-25 14:20:00,30.76,31.05,30.7,31.0,203200.0,19.9144,20.1021,19.8756,20.0698,203200.0
2008-11-25 14:25:00,31.0,31.06,30.82,30.99,130500.0,20.0698,20.1086,19.9532,20.0633,130500.0
2008-11-25 14:30:00,30.99,31.2,30.93,31.01,119100.0,20.0633,20.1993,20.0245,20.0763,119100.0
2008-11-25 14:35:00,31.02,31.23,30.98,31.05,111200.0,20.0827,20.2187,20.0568,20.1021,111200.0
2008-11-25 14:40:00,31.06,31.16,30.98,31.12,92600.0,20.1086,20.1734,20.0568,20.1475,92600.0
2008-11-25 14:45:00,31.12,31.2,31.1,31.15,68100.0,20.1475,20.1993,20.1345,20.1669,68100.0
2008-11-25 14:50:00,31.16,31.38,31.14,31.38,110500.0,20.1734,20.3158,20.1604,20.3158,110500.0
2008-11-25 14:55:00,31.37,31.94,31.35,31.77,157700.0,20.3093,20.6783,20.2964,20.5683,157700.0
2008-11-25 15:00:00,31.76,31.97,31.7,31.93,152300.0,20.5618,20.6978,20.523,20.6719,152300.0
2008-11-25 15:05:00,31.93,32.13,31.54,31.55,187400.0,20.6719,20.8014,20.4194,20.4259,187400.0
2008-11-25 15:10:00,31.56,31.73,31.33,31.48,180000.0,20.4323,20.5424,20.2834,20.3805,180000.0
2008-11-25 15:15:00,31.46,31.81,31.44,31.67,188100.0,20.3676,20.5942,20.3546,20.5035,188100.0
2008-11-25 15:20:00,31.68,31.76,31.48,31.63,164300.0,20.51,20.5618,20.3805,20.4776,164300.0
2008-11-25 15:25:00,31.64,31.81,31.44,31.76,132800.0,20.4841,20.5942,20.3546,20.5618,132800.0
2008-11-25 15:30:00,31.75,31.96,31.63,31.76,176300.0,20.5553,20.6913,20.4776,20.5618,176300.0
2008-11-25 15:35:00,31.75,32.11,31.71,31.83,225100.0,20.5553,20.7884,20.5294,20.6071,225100.0
2008-11-25 15:40:00,31.85,32.28,31.84,32.11,481100.0,20.6201,20.8985,20.6136,20.7884,481100.0
2008-11-25 15:45:00,32.1,32.16,31.97,32.06,393300.0,20.7819,20.8208,20.6978,20.756,393300.0
2008-11-25 15:50:00,32.06,32.2,32.0,32.1,545500.0,20.756,20.8467,20.7172,20.7819,545500.0
2008-11-25 15:55:00,32.11,32.17,31.94,32.08,786600.0,20.7884,20.8272,20.6783,20.769,786600.0
2008-11-26 09:30:00,31.08,31.55,31.08,31.35,234500.0,20.1216,20.4259,20.1216,20.2964,234500.0
2008-11-26 09:35:00,31.35,31.64,31.08,31.47,261000.0,20.2964,20.4841,20.1216,20.3741,261000.0
2008-11-26 09:40:00,31.47,31.88,31.45,31.52,240800.0,20.3741,20.6395,20.3611,20.4064,240800.0
2008-11-26 09:45:00,31.53,31.98,31.5,31.79,161800.0,20.4129,20.7042,20.3935,20.5812,161800.0
2008-11-26 09:50:00,31.8,32.12,31.71,32.09,141500.0,20.5877,20.7949,20.5294,20.7755,141500.0
2008-11-26 09:55:00,32.09,32.26,31.95,32.02,131300.0,20.7755,20.8855,20.6848,20.7301,131300.0
2008-11-26 10:00:00,32.0,32.1,31.95,31.95,126200.0,20.7172,20.7819,20.6848,20.6848,126200.0
2008-11-26 10:05:00,31.94,31.95,31.65,31.73,73400.0,20.6783,20.6848,20.4906,20.5424,73400.0
2008-11-26 10:10:00,31.73,31.79,31.61,31.62,99400.0,20.5424,20.5812,20.4647,20.4712,99400.0
2008-11-26 10:15:00,31.61,32.08,31.58,32.06,134000.0,20.4647,20.769,20.4453,20.756,134000.0
2008-11-26 10:20:00,32.04,32.25,31.99,32.22,119900.0,20.7431,20.879,20.7107,20.8596,119900.0
2008-11-26 10:25:00,32.2,32.54,32.2,32.47,112900.0,20.8467,21.0668,20.8467,21.0215,112900.0
2008-11-26 10:30:00,32.48,32.55,32.31,32.34,100200.0,21.0279,21.0733,20.9179,20.9373,100200.0
2008-11-26 10:35:00,32.34,32.43,32.17,32.41,90500.0,20.9373,20.9956,20.8272,20.9826,90500.0
2008-11-26 10:40:00,32.4,32.44,32.27,32.44,41800.0,20.9762,21.0021,20.892,21.0021,41800.0
2008-11-26 10:45:00,32.42,32.59,32.27,32.28,61400.0,20.9891,21.0992,20.892,20.8985,61400.0
2008-11-26 10:50:00,32.27,32.71,32.27,32.59,59700.0,20.892,21.1769,20.892,21.0992,59700.0
2008-11-26 10:55:00,32.6,32.93,32.6,32.84,143500.0,21.1056,21.3193,21.1056,21.261,143500.0
2008-11-26 11:00:00,32.87,32.9,32.65,32.69,114000.0,21.2804,21.2999,21.138,21.1639,114000.0
2008-11-26 11:05:00,32.69,32.8,32.47,32.47,76900.0,21.1639,21.2351,21.0215,21.0215,76900.0
2008-11-26 11:10:00,32.49,32.88,32.49,32.83,72000.0,21.0344,21.2869,21.0344,21.2545,72000.0
2008-11-26 11:15:00,32.83,32.95,32.68,32.94,80500.0,21.2545,21.3322,21.1574,21.3258,80500.0
2008-11-26 11:20:00,32.95,33.23,32.85,33.03,137800.0,21.3322,21.5135,21.2675,21.384,137800.0
2008-11-26 11:25:00,33.06,33.11,32.86,32.86,62400.0,21.4034,21.4358,21.274,21.274,62400.0
2008-11-26 11:30:00,32.86,33.09,32.83,32.89,89500.0,21.274,21.4229,21.2545,21.2934,89500.0
2008-11-26 11:35:00,32.9,33.36,32.89,33.27,186800.0,21.2999,21.5977,21.2934,21.5394,186800.0
2008-11-26 11:40:00,33.26,33.28,32.95,32.99,168700.0,21.5329,21.5459,21.3322,21.3581,168700.0
2008-11-26 11:45:00,32.96,33.03,32.9,33.0,122400.0,21.3387,21.384,21.2999,21.3646,122400.0
2008-11-26 11:50:00,33.0,33.03,32.93,33.0,130900.0,21.3646,21.384,21.3193,21.3646,130900.0
2008-11-26 11:55:00,33.01,33.13,32.95,33.08,140200.0,21.3711,21.4488,21.3322,21.4164,140200.0
2008-11-26 12:00:00,33.08,33.14,33.05,33.09,84500.0,21.4164,21.4552,21.397,21.4229,84500.0
2008-11-26 12:05:00,33.09,33.23,33.02,33.07,67300.0,21.4229,21.5135,21.3776,21.4099,67300.0
2008-11-26 12:10:00,33.05,33.1,32.94,33.09,69000.0,21.397,21.4293,21.3258,21.4229,69000.0
2008-11-26 12:15:00,33.09,33.27,33.0,33.26,106100.0,21.4229,21.5394,21.3646,21.5329,106100.0
2008-11-26 12:20:00,33.26,33.47,33.24,33.27,145300.0,21.5329,21.6689,21.52,21.5394,145300.0
2008-11-26 12:25:00,33.27,33.31,33.18,33.27,125100.0,21.5394,21.5653,21.4811,21.5394,125100.0
2008-11-26 12:30:00,33.28,33.39,33.25,33.39,76000.0,21.5459,21.6171,21.5265,21.6171,76000.0
2008-11-26 12:35:00,33.39,33.64,33.38,33.61,212900.0,21.6171,21.7789,21.6106,21.7595,212900.0
2008-11-26 12:40:00,33.62,33.71,33.56,33.58,91400.0,21.766,21.8243,21.7272,21.7401,91400.0
2008-11-26 12:45:00,33.57,33.81,33.56,33.73,166200.0,21.7336,21.889,21.7272,21.8372,166200.0
2008-11-26 12:50:00,33.72,33.78,33.65,33.75,152300.0,21.8307,21.8696,21.7854,21.8502,152300.0
2008-11-26 12:55:00,33.76,33.8,33.68,33.78,250200.0,21.8566,21.8825,21.8048,21.8696,250200.0
2008-11-26 13:00:00,33.79,33.94,33.77,33.89,101000.0,21.8761,21.9732,21.8631,21.9408,101000.0
2008-11-26 13:05:00,33.88,33.88,33.78,33.81,97500.0,21.9343,21.9343,21.8696,21.889,97500.0
2008-11-26 13:10:00,33.81,33.88,33.77,33.85,154700.0,21.889,21.9343,21.8631,21.9149,154700.0
2008-11-26 13:15:00,33.84,34.0,33.83,33.91,148100.0,21.9084,22.012,21.902,21.9537,148100.0
2008-11-26 13:20:00,33.91,34.01,33.83,33.88,244900.0,21.9537,22.0185,21.902,21.9343,244900.0
2008-11-26 13:25:00,33.87,34.02,33.77,33.92,125900.0,21.9279,22.025,21.8631,21.9602,125900.0
2008-11-26 13:30:00,33.93,34.02,33.66,33.7,227500.0,21.9667,22.025,21.7919,21.8178,227500.0
2008-11-26 13:35:00,33.7,33.78,33.65,33.75,214900.0,21.8178,21.8696,21.7854,21.8502,214900.0
2008-11-26 13:40:00,33.74,33.76,33.4,33.54,101000.0,21.8437,21.8566,21.6236,21.7142,101000.0
2008-11-26 13:45:00,33.53,33.62,33.43,33.45,110100.0,21.7077,21.766,21.643,21.6559,110100.0
2008-11-26 13:50:00,33.43,33.48,33.23,33.27,87100.0,21.643,21.6754,21.5135,21.5394,87100.0
2008-11-26 13:55:00,33.27,33.34,33.22,33.32,73300.0,21.5394,21.5847,21.507,21.5718,73300.0
2008-11-26 14:00:00,33.32,33.37,33.18,33.21,109100.0,21.5718,21.6041,21.4811,21.5006,109100.0
2008-11-26 14:05:00,33.22,33.35,33.14,33.28,90800.0,21.507,21.5912,21.4552,21.5459,90800.0
2008-11-26 14:10:00,33.27,33.32,33.17,33.17,55900.0,21.5394,21.5718,21.4747,21.4747,55900.0
2008-11-26 14:15:00,33.17,33.43,33.14,33.35,134200.0,21.4747,21.643,21.4552,21.5912,134200.0
2008-11-26 14:20:00,33.34,33.58,33.3,33.51,117500.0,21.5847,21.7401,21.5588,21.6948,117500.0
2008-11-26 14:25:00,33.52,33.52,33.38,33.48,108200.0,21.7013,21.7013,21.6106,21.6754,108200.0
2008-11-26 14:30:00,33.47,33.84,33.45,33.78,253400.0,21.6689,21.9084,21.6559,21.8696,253400.0
2008-11-26 14:35:00,33.79,33.82,33.65,33.68,172600.0,21.8761,21.8955,21.7854,21.8048,172600.0
2008-11-26 14:40:00,33.68,34.0,33.66,33.95,146500.0,21.8048,22.012,21.7919,21.9796,146500.0
2008-11-26 14:45:00,33.95,34.03,33.89,33.99,221100.0,21.9796,22.0314,21.9408,22.0055,221100.0
2008-11-26 14:50:00,33.94,34.05,33.92,34.0,118500.0,21.9732,22.0444,21.9602,22.012,118500.0
2008-11-26 14:55:00,33.99,34.23,33.99,34.08,120100.0,22.0055,22.1609,22.0055,22.0638,120100.0
2008-11-26 15:00:00,34.08,34.25,33.98,34.0,261400.0,22.0638,22.1739,21.9991,22.012,261400.0
2008-11-26 15:05:00,34.0,34.16,33.94,34.12,214900.0,22.012,22.1156,21.9732,22.0897,214900.0
2008-11-26 15:10:00,34.12,34.48,34.06,34.46,183300.0,22.0897,22.3228,22.0509,22.3098,183300.0
2008-11-26 15:15:00,34.46,34.64,34.28,34.3,231300.0,22.3098,22.4264,22.1933,22.2062,231300.0
2008-11-26 15:20:00,34.3,34.44,34.17,34.37,147700.0,22.2062,22.2969,22.1221,22.2516,147700.0
2008-11-26 15:25:00,34.37,34.61,34.31,34.57,235800.0,22.2516,22.4069,22.2127,22.381,235800.0
2008-11-26 15:30:00,34.58,34.81,34.55,34.79,331600.0,22.3875,22.5364,22.3681,22.5235,331600.0
2008-11-26 15:35:00,34.79,34.84,34.55,34.78,340500.0,22.5235,22.5558,22.3681,22.517,340500.0
2008-11-26 15:40:00,34.79,34.9,34.65,34.79,497300.0,22.5235,22.5947,22.4328,22.5235,497300.0
2008-11-26 15:45:00,34.79,35.27,34.77,35.04,642400.0,22.5235,22.8342,22.5105,22.6853,642400.0
2008-11-26 15:50:00,35.04,35.11,34.55,34.78,612100.0,22.6853,22.7306,22.3681,22.517,612100.0
2008-11-26 15:55:00,34.78,35.15,34.77,35.06,788200.0,22.517,22.7565,22.5105,22.6983,788200.0
2008-11-28 09:30:00,35.0,35.23,34.51,35.2,142900.0,22.6594,22.8083,22.3422,22.7889,142900.0
2008-11-28 09:35:00,35.19,35.32,34.89,34.9,102700.0,22.7824,22.8666,22.5882,22.5947,102700.0
2008-11-28 09:40:00,34.89,34.92,34.74,34.76,153400.0,22.5882,22.6076,22.4911,22.504,153400.0
2008-11-28 09:45:00,34.75,34.8,34.29,34.34,214000.0,22.4976,22.5299,22.1998,22.2321,214000.0
2008-11-28 09:50:00,34.34,34.51,34.18,34.18,134700.0,22.2321,22.3422,22.1285,22.1285,134700.0
2008-11-28 09:55:00,34.18,34.26,34.09,34.09,113700.0,22.1285,22.1803,22.0703,22.0703,113700.0
2008-11-28 10:00:00,34.1,34.12,33.75,33.85,110300.0,22.0768,22.0897,21.8502,21.9149,110300.0
2008-11-28 10:05:00,33.84,34.02,33.81,33.85,76400.0,21.9084,22.025,21.889,21.9149,76400.0
2008-11-28 10:10:00,33.87,33.9,33.58,33.8,133700.0,21.9279,21.9473,21.7401,21.8825,133700.0
2008-11-28 10:15:00,33.79,33.82,33.35,33.55,167800.0,21.8761,21.8955,21.5912,21.7207,167800.0
2008-11-28 10:20:00,33.54,33.85,33.52,33.69,138000.0,21.7142,21.9149,21.7013,21.8113,138000.0
2008-11-28 10:25:00,33.69,34.0,33.66,33.94,139400.0,21.8113,22.012,21.7919,21.9732,139400.0
2008-11-28 10:30:00,33.95,33.95,33.74,33.85,116700.0,21.9796,21.9796,21.8437,21.9149,116700.0
2008-11-28 10:35:00,33.86,33.97,33.77,33.88,85900.0,21.9214,21.9926,21.8631,21.9343,85900.0
2008-11-28 10:40:00,33.88,33.88,33.66,33.74,103900.0,21.9343,21.9343,21.7919,21.8437,103900.0
2008-11-28 10:45:00,33.77,33.95,33.74,33.78,89900.0,21.8631,21.9796,21.8437,21.8696,89900.0
2008-11-28 10:50:00,33.79,33.8,33.7,33.75,51000.0,21.8761,21.8825,21.8178,21.8502,51000.0
2008-11-28 10:55:00,33.75,33.81,33.74,33.74,33800.0,21.8502,21.889,21.8437,21.8437,33800.0
2008-11-28 11:00:00,33.74,33.77,33.63,33.73,58100.0,21.8437,21.8631,21.7725,21.8372,58100.0
2008-11-28 11:05:00,33.72,33.74,33.46,33.5,138000.0,21.8307,21.8437,21.6624,21.6883,138000.0
2008-11-28 11:10:00,33.49,33.54,33.46,33.5,80200.0,21.6818,21.7142,21.6624,21.6883,80200.0
2008-11-28 11:15:00,33.5,33.52,33.46,33.48,73500.0,21.6883,21.7013,21.6624,21.6754,73500.0
2008-11-28 11:20:00,33.47,33.78,33.46,33.77,80400.0,21.6689,21.8696,21.6624,21.8631,80400.0
2008-11-28 11:25:00,33.76,33.84,33.69,33.7,97800.0,21.8566,21.9084,21.8113,21.8178,97800.0
2008-11-28 11:30:00,33.71,33.75,33.65,33.7,46400.0,21.8243,21.8502,21.7854,21.8178,46400.0
2008-11-28 11:35:00,33.69,33.69,33.58,33.66,78400.0,21.8113,21.8113,21.7401,21.7919,78400.0
2008-11-28 11:40:00,33.66,33.72,33.5,33.72,51800.0,21.7919,21.8307,21.6883,21.8307,51800.0
2008-11-28 11:45:00,33.72,33.76,33.61,33.75,66400.0,21.8307,21.8566,21.7595,21.8502,66400.0
2008-11-28 11:50:00,33.74,33.97,33.74,33.96,83000.0,21.8437,21.9926,21.8437,21.9861,83000.0
2008-11-28 11:55:00,33.95,34.12,33.86,34.04,105600.0,21.9796,22.0897,21.9214,22.0379,105600.0
2008-11-28 12:00:00,34.04,34.04,33.91,33.93,83500.0,22.0379,22.0379,21.9537,21.9667,83500.0
2008-11-28 12:05:00,33.94,34.18,33.94,33.99,127400.0,21.9732,22.1285,21.9732,22.0055,127400.0
2008-11-28 12:10:00,34.0,34.09,33.97,34.01,50100.0,22.012,22.0703,21.9926,22.0185,50100.0
2008-11-28 12:15:00,34.01,34.06,33.76,33.79,127200.0,22.0185,22.0509,21.8566,21.8761,127200.0
2008-11-28 12:20:00,33.79,34.0,33.79,34.0,95600.0,21.8761,22.012,21.8761,22.012,95600.0
2008-11-28 12:25:00,34.0,34.03,33.82,33.84,78400.0,22.012,22.0314,21.8955,21.9084,78400.0
2008-11-28 12:30:00,33.84,33.87,33.72,33.84,83700.0,21.9084,21.9279,21.8307,21.9084,83700.0
2008-11-28 12:35:00,33.83,33.92,33.73,33.73,102400.0,21.902,21.9602,21.8372,21.8372,102400.0
2008-11-28 12:40:00,33.74,33.93,33.72,33.8,132500.0,21.8437,21.9667,21.8307,21.8825,132500.0
2008-11-28 12:45:00,33.8,33.85,33.6,33.61,178100.0,21.8825,21.9149,21.753,21.7595,178100.0
2008-11-28 12:50:00,33.63,33.86,33.62,33.81,199000.0,21.7725,21.9214,21.766,21.889,199000.0
2008-11-28 12:55:00,33.8,33.81,33.51,33.67,357600.0,21.8825,21.889,21.6948,21.7984,357600.0
2008-11-28 13:00:00,33.76,33.76,33.6,33.6,409700.0,21.8566,21.8566,21.753,21.753,409700.0
2008-11-28 13:05:00,33.65,33.65,33.65,33.65,700.0,21.7854,21.7854,21.7854,21.7854,700.0
2008-11-28 13:10:00,33.65,33.65,33.65,33.65,0.0,21.7854,21.7854,21.7854,21.7854,0.0
2008-11-28 13:15:00,33.76,33.76,33.76,33.76,1300.0,21.8566,21.8566,21.8566,21.8566,1300.0
2008-11-28 13:20:00,33.76,33.76,33.76,33.76,0.0,21.8566,21.8566,21.8566,21.8566,0.0
2008-11-28 13:25:00,33.76,33.76,33.76,33.76,9300.0,21.8566,21.8566,21.8566,21.8566,9300.0
2008-11-28 13:30:00,33.76,33.76,33.76,33.76,0.0,21.8566,21.8566,21.8566,21.8566,0.0
2008-11-28 13:35:00,33.76,33.76,33.76,33.76,0.0,21.8566,21.8566,21.8566,21.8566,0.0
2008-11-28 13:40:00,33.76,33.76,33.76,33.76,0.0,21.8566,21.8566,21.8566,21.8566,0.0
2008-11-28 13:45:00,33.76,33.76,33.76,33.76,0.0,21.8566,21.8566,21.8566,21.8566,0.0
2008-11-28 13:50:00,33.76,33.76,33.76,33.76,300.0,21.8566,21.8566,21.8566,21.8566,300.0
2008-11-28 13:55:00,33.76,33.76,33.76,33.76,0.0,21.8566,21.8566,21.8566,21.8566,0.0
2008-11-28 14:00:00,33.76,33.76,33.76,33.76,0.0,21.8566,21.8566,21.8566,21.8566,0.0
2008-11-28 14:05:00,33.76,33.76,33.76,33.76,0.0,21.8566,21.8566,21.8566,21.8566,0.0
2008-11-28 14:10:00,33.76,33.76,33.76,33.76,0.0,21.8566,21.8566,21.8566,21.8566,0.0
2008-11-28 14:15:00,33.55,33.55,33.55,33.55,100.0,21.7207,21.7207,21.7207,21.7207,100.0
2008-11-28 14:20:00,33.55,33.55,33.55,33.55,400.0,21.7207,21.7207,21.7207,21.7207,400.0
2008-11-28 14:25:00,33.55,33.55,33.55,33.55,0.0,21.7207,21.7207,21.7207,21.7207,0.0
2008-11-28 14:30:00,33.55,33.55,33.55,33.55,0.0,21.7207,21.7207,21.7207,21.7207,0.0
2008-11-28 14:35:00,33.55,33.55,33.55,33.55,0.0,21.7207,21.7207,21.7207,21.7207,0.0
2008-11-28 14:40:00,33.55,33.55,33.55,33.55,0.0,21.7207,21.7207,21.7207,21.7207,0.0
2008-11-28 14:45:00,33.55,33.55,33.55,33.55,0.0,21.7207,21.7207,21.7207,21.7207,0.0
2008-11-28 14:50:00,33.55,33.55,33.55,33.55,0.0,21.7207,21.7207,21.7207,21.7207,0.0
2008-11-28 14:55:00,33.74,33.74,33.74,33.74,100.0,21.8437,21.8437,21.8437,21.8437,100.0
2008-11-28 15:00:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:05:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:10:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:15:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:20:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:25:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:30:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:35:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:40:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:45:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:50:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-11-28 15:55:00,33.74,33.74,33.74,33.74,0.0,21.8437,21.8437,21.8437,21.8437,0.0
2008-12-01 09:30:00,33.27,33.37,32.31,32.36,195400.0,21.5394,21.6041,20.9179,20.9503,195400.0
2008-12-01 09:35:00,32.36,32.98,32.33,32.83,138400.0,20.9503,21.3517,20.9308,21.2545,138400.0
2008-12-01 09:40:00,32.82,32.82,32.36,32.48,144100.0,21.2481,21.2481,20.9503,21.0279,144100.0
2008-12-01 09:45:00,32.44,32.76,32.4,32.68,105900.0,21.0021,21.2092,20.9762,21.1574,105900.0
2008-12-01 09:50:00,32.67,32.67,32.33,32.41,125200.0,21.151,21.151,20.9308,20.9826,125200.0
2008-12-01 09:55:00,32.38,32.69,32.17,32.18,149000.0,20.9632,21.1639,20.8272,20.8337,149000.0
2008-12-01 10:00:00,32.18,32.49,32.15,32.2,172400.0,20.8337,21.0344,20.8143,20.8467,172400.0
2008-12-01 10:05:00,32.21,32.26,32.05,32.22,169100.0,20.8531,20.8855,20.7496,20.8596,169100.0
2008-12-01 10:10:00,32.21,32.33,32.12,32.19,132400.0,20.8531,20.9308,20.7949,20.8402,132400.0
2008-12-01 10:15:00,32.17,32.17,31.93,31.97,213700.0,20.8272,20.8272,20.6719,20.6978,213700.0
2008-12-01 10:20:00,31.97,32.0,31.85,31.9,140500.0,20.6978,20.7172,20.6201,20.6524,140500.0
2008-12-01 10:25:00,31.89,31.9,31.62,31.67,219800.0,20.646,20.6524,20.4712,20.5035,219800.0
2008-12-01 10:30:00,31.67,31.81,31.56,31.66,183600.0,20.5035,20.5942,20.4323,20.4971,183600.0
2008-12-01 10:35:00,31.65,31.74,31.54,31.69,103100.0,20.4906,20.5489,20.4194,20.5165,103100.0
2008-12-01 10:40:00,31.7,31.76,31.6,31.73,67600.0,20.523,20.5618,20.4582,20.5424,67600.0
2008-12-01 10:45:00,31.74,31.77,31.65,31.7,109100.0,20.5489,20.5683,20.4906,20.523,109100.0
2008-12-01 10:50:00,31.72,31.76,31.57,31.7,75500.0,20.5359,20.5618,20.4388,20.523,75500.0
2008-12-01 10:55:00,31.7,31.7,31.45,31.45,139300.0,20.523,20.523,20.3611,20.3611,139300.0
2008-12-01 11:00:00,31.46,31.46,31.33,31.41,73900.0,20.3676,20.3676,20.2834,20.3352,73900.0
2008-12-01 11:05:00,31.4,31.46,31.26,31.28,113300.0,20.3287,20.3676,20.2381,20.2511,113300.0
2008-12-01 11:10:00,31.29,31.36,31.28,31.35,90400.0,20.2575,20.3028,20.2511,20.2964,90400.0
2008-12-01 11:15:00,31.35,31.41,31.27,31.31,57100.0,20.2964,20.3352,20.2446,20.2705,57100.0
2008-12-01 11:20:00,31.3,31.32,31.25,31.3,70000.0,20.264,20.2769,20.2316,20.264,70000.0
2008-12-01 11:25:00,31.29,31.31,31.03,31.07,103300.0,20.2575,20.2705,20.0892,20.1151,103300.0
2008-12-01 11:30:00,31.08,31.09,30.95,31.02,147500.0,20.1216,20.128,20.0374,20.0827,147500.0
2008-12-01 11:35:00,31.01,31.17,30.99,31.02,168200.0,20.0763,20.1798,20.0633,20.0827,168200.0
2008-12-01 11:40:00,31.02,31.17,31.0,31.01,111400.0,20.0827,20.1798,20.0698,20.0763,111400.0
2008-12-01 11:45:00,31.01,31.13,31.0,31.06,109900.0,20.0763,20.1539,20.0698,20.1086,109900.0
2008-12-01 11:50:00,31.06,31.07,30.87,30.95,122800.0,20.1086,20.1151,19.9856,20.0374,122800.0
2008-12-01 11:55:00,30.96,31.09,30.93,31.05,107700.0,20.0439,20.128,20.0245,20.1021,107700.0
2008-12-01 12:00:00,31.05,31.07,30.95,31.0,88000.0,20.1021,20.1151,20.0374,20.0698,88000.0
2008-12-01 12:05:00,31.01,31.15,31.0,31.02,104800.0,20.0763,20.1669,20.0698,20.0827,104800.0
2008-12-01 12:10:00,31.02,31.19,31.01,31.11,64100.0,20.0827,20.1928,20.0763,20.141,64100.0
2008-12-01 12:15:00,31.11,31.11,30.95,30.98,77600.0,20.141,20.141,20.0374,20.0568,77600.0
2008-12-01 12:20:00,30.98,31.0,30.92,30.94,58500.0,20.0568,20.0698,20.018,20.0309,58500.0
2008-12-01 12:25:00,30.94,30.94,30.78,30.82,89300.0,20.0309,20.0309,19.9273,19.9532,89300.0
2008-12-01 12:30:00,30.83,31.01,30.82,31.01,62000.0,19.9597,20.0763,19.9532,20.0763,62000.0
2008-12-01 12:35:00,31.01,31.05,30.67,30.69,118800.0,20.0763,20.1021,19.8561,19.8691,118800.0
2008-12-01 12:40:00,30.69,30.7,30.52,30.57,180100.0,19.8691,19.8756,19.759,19.7914,180100.0
2008-12-01 12:45:00,30.57,30.62,30.44,30.54,151600.0,19.7914,19.8238,19.7072,19.772,151600.0
2008-12-01 12:50:00,30.53,30.6,30.4,30.47,147900.0,19.7655,19.8108,19.6813,19.7266,147900.0
2008-12-01 12:55:00,30.46,30.47,30.31,30.36,119700.0,19.7202,19.7266,19.6231,19.6554,119700.0
2008-12-01 13:00:00,30.35,30.45,30.27,30.38,134200.0,19.649,19.7137,19.5972,19.6684,134200.0
2008-12-01 13:05:00,30.37,30.49,30.34,30.49,72300.0,19.6619,19.7396,19.6425,19.7396,72300.0
2008-12-01 13:10:00,30.49,30.65,30.49,30.64,98800.0,19.7396,19.8432,19.7396,19.8367,98800.0
2008-12-01 13:15:00,30.65,30.74,30.51,30.74,98900.0,19.8432,19.9015,19.7525,19.9015,98900.0
2008-12-01 13:20:00,30.74,30.74,30.54,30.6,74800.0,19.9015,19.9015,19.772,19.8108,74800.0
2008-12-01 13:25:00,30.6,30.63,30.58,30.63,78200.0,19.8108,19.8302,19.7979,19.8302,78200.0
2008-12-01 13:30:00,30.62,30.89,30.6,30.84,91100.0,19.8238,19.9986,19.8108,19.9662,91100.0
2008-12-01 13:35:00,30.84,30.92,30.78,30.86,95700.0,19.9662,20.018,19.9273,19.9791,95700.0
2008-12-01 13:40:00,30.86,30.88,30.65,30.65,98100.0,19.9791,19.9921,19.8432,19.8432,98100.0
2008-12-01 13:45:00,30.65,30.82,30.42,30.43,144300.0,19.8432,19.9532,19.6943,19.7008,144300.0
2008-12-01 13:50:00,30.43,30.6,30.42,30.54,105300.0,19.7008,19.8108,19.6943,19.772,105300.0
2008-12-01 13:55:00,30.54,30.79,30.54,30.75,185100.0,19.772,19.9338,19.772,19.9079,185100.0
2008-12-01 14:00:00,30.76,30.84,30.45,30.46,125100.0,19.9144,19.9662,19.7137,19.7202,125100.0
2008-12-01 14:05:00,30.46,30.65,30.34,30.65,170200.0,19.7202,19.8432,19.6425,19.8432,170200.0
2008-12-01 14:10:00,30.65,30.76,30.61,30.64,130200.0,19.8432,19.9144,19.8173,19.8367,130200.0
2008-12-01 14:15:00,30.64,30.64,30.37,30.44,60900.0,19.8367,19.8367,19.6619,19.7072,60900.0
2008-12-01 14:20:00,30.45,30.48,30.35,30.4,126600.0,19.7137,19.7331,19.649,19.6813,126600.0
2008-12-01 14:25:00,30.41,30.43,30.31,30.41,165900.0,19.6878,19.7008,19.6231,19.6878,165900.0
2008-12-01 14:30:00,30.41,30.44,30.3,30.33,153100.0,19.6878,19.7072,19.6166,19.636,153100.0
2008-12-01 14:35:00,30.34,30.4,30.2,30.24,111200.0,19.6425,19.6813,19.5518,19.5777,111200.0
2008-12-01 14:40:00,30.26,30.42,30.24,30.29,104400.0,19.5907,19.6943,19.5777,19.6101,104400.0
2008-12-01 14:45:00,30.3,30.41,30.3,30.34,113900.0,19.6166,19.6878,19.6166,19.6425,113900.0
2008-12-01 14:50:00,30.34,30.45,30.32,30.39,203000.0,19.6425,19.7137,19.6295,19.6749,203000.0
2008-12-01 14:55:00,30.38,30.4,30.09,30.14,215500.0,19.6684,19.6813,19.4806,19.513,215500.0
2008-12-01 15:00:00,30.15,30.27,30.01,30.05,133800.0,19.5195,19.5972,19.4288,19.4547,133800.0
2008-12-01 15:05:00,30.05,30.21,29.92,29.98,204600.0,19.4547,19.5583,19.3706,19.4094,204600.0
2008-12-01 15:10:00,29.99,30.23,29.87,30.21,215600.0,19.4159,19.5713,19.3382,19.5583,215600.0
2008-12-01 15:15:00,30.21,30.29,30.15,30.2,253900.0,19.5583,19.6101,19.5195,19.5518,253900.0
2008-12-01 15:20:00,30.2,30.25,30.19,30.22,218300.0,19.5518,19.5842,19.5454,19.5648,218300.0
2008-12-01 15:25:00,30.22,30.32,30.19,30.3,256800.0,19.5648,19.6295,19.5454,19.6166,256800.0
2008-12-01 15:30:00,30.3,30.32,30.09,30.15,248000.0,19.6166,19.6295,19.4806,19.5195,248000.0
2008-12-01 15:35:00,30.15,30.23,30.05,30.12,211300.0,19.5195,19.5713,19.4547,19.5001,211300.0
2008-12-01 15:40:00,30.1,30.16,29.69,29.71,470100.0,19.4871,19.526,19.2217,19.2346,470100.0
2008-12-01 15:45:00,29.71,29.74,29.59,29.71,568400.0,19.2346,19.254,19.1569,19.2346,568400.0
2008-12-01 15:50:00,29.7,29.79,29.53,29.54,598300.0,19.2281,19.2864,19.1181,19.1246,598300.0
2008-12-01 15:55:00,29.55,29.7,29.36,29.52,1160900.0,19.131,19.2281,19.008,19.1116,1160900.0
2008-12-02 09:30:00,30.0,30.33,29.7,29.71,174200.0,19.4224,19.636,19.2281,19.2346,174200.0
2008-12-02 09:35:00,29.7,29.77,29.34,29.57,264700.0,19.2281,19.2735,18.9951,19.144,264700.0
2008-12-02 09:40:00,29.54,29.56,29.11,29.22,215600.0,19.1246,19.1375,18.8462,18.9174,215600.0
2008-12-02 09:45:00,29.23,29.3,28.76,28.78,290000.0,18.9239,18.9692,18.6196,18.6325,290000.0
2008-12-02 09:50:00,28.78,28.97,28.74,28.89,283400.0,18.6325,18.7555,18.6066,18.7037,283400.0
2008-12-02 09:55:00,28.9,28.97,28.63,28.8,280600.0,18.7102,18.7555,18.5354,18.6455,280600.0
2008-12-02 10:00:00,28.81,28.98,28.74,28.93,250800.0,18.6519,18.762,18.6066,18.7296,250800.0
2008-12-02 10:05:00,28.93,28.98,28.78,28.92,276400.0,18.7296,18.762,18.6325,18.7232,276400.0
2008-12-02 10:10:00,28.91,28.97,28.76,28.94,390400.0,18.7167,18.7555,18.6196,18.7361,390400.0
2008-12-02 10:15:00,28.94,29.21,28.9,29.12,505000.0,18.7361,18.9109,18.7102,18.8526,505000.0
2008-12-02 10:20:00,29.12,29.37,29.0,29.34,537300.0,18.8526,19.0145,18.775,18.9951,537300.0
2008-12-02 10:25:00,29.33,29.41,29.1,29.21,466800.0,18.9886,19.0404,18.8397,18.9109,466800.0
2008-12-02 10:30:00,29.21,29.38,29.21,29.3,190000.0,18.9109,19.021,18.9109,18.9692,190000.0
2008-12-02 10:35:00,29.3,29.53,29.23,29.53,224500.0,18.9692,19.1181,18.9239,19.1181,224500.0
2008-12-02 10:40:00,29.53,29.7,29.5,29.58,180800.0,19.1181,19.2281,19.0987,19.1505,180800.0
2008-12-02 10:45:00,29.59,29.73,29.58,29.62,241300.0,19.1569,19.2476,19.1505,19.1763,241300.0
2008-12-02 10:50:00,29.63,29.73,29.57,29.64,112100.0,19.1828,19.2476,19.144,19.1893,112100.0
2008-12-02 10:55:00,29.64,29.81,29.59,29.79,224800.0,19.1893,19.2994,19.1569,19.2864,224800.0
2008-12-02 11:00:00,29.8,29.93,29.74,29.84,192900.0,19.2929,19.377,19.254,19.3188,192900.0
2008-12-02 11:05:00,29.84,30.0,29.77,29.98,134600.0,19.3188,19.4224,19.2735,19.4094,134600.0
2008-12-02 11:10:00,29.98,30.09,29.95,29.99,126000.0,19.4094,19.4806,19.39,19.4159,126000.0
2008-12-02 11:15:00,29.99,30.12,29.95,30.03,104400.0,19.4159,19.5001,19.39,19.4418,104400.0
2008-12-02 11:20:00,30.05,30.33,30.01,30.31,137300.0,19.4547,19.636,19.4288,19.6231,137300.0
2008-12-02 11:25:00,30.29,30.56,30.26,30.28,162000.0,19.6101,19.7849,19.5907,19.6036,162000.0
2008-12-02 11:30:00,30.28,30.39,30.08,30.1,139200.0,19.6036,19.6749,19.4742,19.4871,139200.0
2008-12-02 11:35:00,30.09,30.24,30.05,30.14,72000.0,19.4806,19.5777,19.4547,19.513,72000.0
2008-12-02 11:40:00,30.15,30.2,30.05,30.08,50700.0,19.5195,19.5518,19.4547,19.4742,50700.0
2008-12-02 11:45:00,30.08,30.29,29.99,30.27,118100.0,19.4742,19.6101,19.4159,19.5972,118100.0
2008-12-02 11:50:00,30.25,30.31,30.25,30.27,93200.0,19.5842,19.6231,19.5842,19.5972,93200.0
2008-12-02 11:55:00,30.27,30.37,30.2,30.24,137400.0,19.5972,19.6619,19.5518,19.5777,137400.0
2008-12-02 12:00:00,30.25,30.41,30.24,30.31,107500.0,19.5842,19.6878,19.5777,19.6231,107500.0
2008-12-02 12:05:00,30.3,30.47,30.25,30.42,143400.0,19.6166,19.7266,19.5842,19.6943,143400.0
2008-12-02 12:10:00,30.41,30.8,30.41,30.79,247000.0,19.6878,19.9403,19.6878,19.9338,247000.0
2008-12-02 12:15:00,30.79,30.98,30.59,30.64,250200.0,19.9338,20.0568,19.8043,19.8367,250200.0
2008-12-02 12:20:00,30.64,30.73,30.51,30.53,110100.0,19.8367,19.895,19.7525,19.7655,110100.0
2008-12-02 12:25:00,30.53,30.68,30.53,30.62,91400.0,19.7655,19.8626,19.7655,19.8238,91400.0
2008-12-02 12:30:00,30.61,30.7,30.56,30.57,121500.0,19.8173,19.8756,19.7849,19.7914,121500.0
2008-12-02 12:35:00,30.57,30.65,30.5,30.59,93500.0,19.7914,19.8432,19.7461,19.8043,93500.0
2008-12-02 12:40:00,30.59,30.69,30.53,30.65,90300.0,19.8043,19.8691,19.7655,19.8432,90300.0
2008-12-02 12:45:00,30.65,30.68,30.56,30.6,54400.0,19.8432,19.8626,19.7849,19.8108,54400.0
2008-12-02 12:50:00,30.59,30.63,30.55,30.62,91000.0,19.8043,19.8302,19.7784,19.8238,91000.0
2008-12-02 12:55:00,30.61,30.76,30.6,30.76,109900.0,19.8173,19.9144,19.8108,19.9144,109900.0
2008-12-02 13:00:00,30.75,30.93,30.73,30.84,143300.0,19.9079,20.0245,19.895,19.9662,143300.0
2008-12-02 13:05:00,30.85,30.85,30.64,30.66,80200.0,19.9727,19.9727,19.8367,19.8497,80200.0
2008-12-02 13:10:00,30.65,30.83,30.64,30.81,45100.0,19.8432,19.9597,19.8367,19.9468,45100.0
2008-12-02 13:15:00,30.8,30.88,30.79,30.82,60200.0,19.9403,19.9921,19.9338,19.9532,60200.0
2008-12-02 13:20:00,30.81,30.84,30.64,30.66,73000.0,19.9468,19.9662,19.8367,19.8497,73000.0
2008-12-02 13:25:00,30.66,30.71,30.58,30.6,46500.0,19.8497,19.882,19.7979,19.8108,46500.0
2008-12-02 13:30:00,30.6,30.6,30.21,30.26,158500.0,19.8108,19.8108,19.5583,19.5907,158500.0
2008-12-02 13:35:00,30.26,30.5,30.23,30.48,134200.0,19.5907,19.7461,19.5713,19.7331,134200.0
2008-12-02 13:40:00,30.48,30.89,30.47,30.7,284500.0,19.7331,19.9986,19.7266,19.8756,284500.0
2008-12-02 13:45:00,30.72,31.22,30.69,30.75,213500.0,19.8885,20.2122,19.8691,19.9079,213500.0
2008-12-02 13:50:00,30.75,30.84,30.63,30.66,93500.0,19.9079,19.9662,19.8302,19.8497,93500.0
2008-12-02 13:55:00,30.65,30.66,30.41,30.49,53800.0,19.8432,19.8497,19.6878,19.7396,53800.0
2008-12-02 14:00:00,30.51,30.55,30.18,30.22,93600.0,19.7525,19.7784,19.5389,19.5648,93600.0
2008-12-02 14:05:00,30.22,30.24,30.01,30.05,199300.0,19.5648,19.5777,19.4288,19.4547,199300.0
2008-12-02 14:10:00,30.05,30.17,29.9,30.15,146000.0,19.4547,19.5324,19.3576,19.5195,146000.0
2008-12-02 14:15:00,30.15,30.22,30.05,30.13,99800.0,19.5195,19.5648,19.4547,19.5065,99800.0
2008-12-02 14:20:00,30.14,30.23,30.03,30.21,178200.0,19.513,19.5713,19.4418,19.5583,178200.0
2008-12-02 14:25:00,30.22,30.31,30.04,30.27,225000.0,19.5648,19.6231,19.4483,19.5972,225000.0
2008-12-02 14:30:00,30.3,30.36,30.13,30.18,92300.0,19.6166,19.6554,19.5065,19.5389,92300.0
2008-12-02 14:35:00,30.18,30.29,30.03,30.24,77800.0,19.5389,19.6101,19.4418,19.5777,77800.0
2008-12-02 14:40:00,30.23,30.3,30.15,30.27,65500.0,19.5713,19.6166,19.5195,19.5972,65500.0
2008-12-02 14:45:00,30.29,30.33,30.18,30.24,84900.0,19.6101,19.636,19.5389,19.5777,84900.0
2008-12-02 14:50:00,30.25,30.42,30.2,30.29,61700.0,19.5842,19.6943,19.5518,19.6101,61700.0
2008-12-02 14:55:00,30.29,30.41,30.26,30.36,46300.0,19.6101,19.6878,19.5907,19.6554,46300.0
2008-12-02 15:00:00,30.36,30.38,30.25,30.28,106700.0,19.6554,19.6684,19.5842,19.6036,106700.0
2008-12-02 15:05:00,30.3,30.34,30.19,30.31,154100.0,19.6166,19.6425,19.5454,19.6231,154100.0
2008-12-02 15:10:00,30.31,30.55,30.23,30.47,222100.0,19.6231,19.7784,19.5713,19.7266,222100.0
2008-12-02 15:15:00,30.46,30.71,30.46,30.7,183900.0,19.7202,19.882,19.7202,19.8756,183900.0
2008-12-02 15:20:00,30.7,30.96,30.65,30.87,188700.0,19.8756,20.0439,19.8432,19.9856,188700.0
2008-12-02 15:25:00,30.89,31.07,30.74,30.85,180700.0,19.9986,20.1151,19.9015,19.9727,180700.0
2008-12-02 15:30:00,30.85,31.13,30.78,31.13,169600.0,19.9727,20.1539,19.9273,20.1539,169600.0
2008-12-02 15:35:00,31.14,31.35,30.86,30.89,250800.0,20.1604,20.2964,19.9791,19.9986,250800.0
2008-12-02 15:40:00,30.89,31.18,30.78,31.05,208800.0,19.9986,20.1863,19.9273,20.1021,208800.0
2008-12-02 15:45:00,31.03,31.17,30.78,30.93,405400.0,20.0892,20.1798,19.9273,20.0245,405400.0
2008-12-02 15:50:00,30.94,31.36,30.87,31.32,451300.0,20.0309,20.3028,19.9856,20.2769,451300.0
2008-12-02 15:55:00,31.34,31.55,31.3,31.52,509900.0,20.2899,20.4259,20.264,20.4064,509900.0
2008-12-03 09:30:00,30.75,31.15,30.35,30.95,179200.0,19.9079,20.1669,19.649,20.0374,179200.0
2008-12-03 09:35:00,30.96,31.5,30.84,31.31,236900.0,20.0439,20.3935,19.9662,20.2705,236900.0
2008-12-03 09:40:00,31.33,31.41,31.15,31.19,126800.0,20.2834,20.3352,20.1669,20.1928,126800.0
2008-12-03 09:45:00,31.17,31.19,30.7,30.75,113900.0,20.1798,20.1928,19.8756,19.9079,113900.0
2008-12-03 09:50:00,30.76,31.1,30.74,30.98,97300.0,19.9144,20.1345,19.9015,20.0568,97300.0
2008-12-03 09:55:00,30.97,31.08,30.93,30.99,150100.0,20.0504,20.1216,20.0245,20.0633,150100.0
2008-12-03 10:00:00,30.99,31.44,30.96,31.44,152400.0,20.0633,20.3546,20.0439,20.3546,152400.0
2008-12-03 10:05:00,31.44,31.78,31.41,31.51,146300.0,20.3546,20.5748,20.3352,20.4,146300.0
2008-12-03 10:10:00,31.51,31.84,31.43,31.76,106600.0,20.4,20.6136,20.3482,20.5618,106600.0
2008-12-03 10:15:00,31.76,32.0,31.75,31.85,143500.0,20.5618,20.7172,20.5553,20.6201,143500.0
2008-12-03 10:20:00,31.83,31.95,31.62,31.71,177600.0,20.6071,20.6848,20.4712,20.5294,177600.0
2008-12-03 10:25:00,31.72,32.24,31.72,32.24,240300.0,20.5359,20.8726,20.5359,20.8726,240300.0
2008-12-03 10:30:00,32.25,32.78,32.11,32.78,352200.0,20.879,21.2222,20.7884,21.2222,352200.0
2008-12-03 10:35:00,32.77,33.19,32.62,32.63,377400.0,21.2157,21.4876,21.1186,21.1251,377400.0
2008-12-03 10:40:00,32.63,32.67,32.45,32.6,126200.0,21.1251,21.151,21.0085,21.1056,126200.0
2008-12-03 10:45:00,32.6,32.97,32.6,32.97,205300.0,21.1056,21.3452,21.1056,21.3452,205300.0
2008-12-03 10:50:00,32.97,33.31,32.89,33.27,286000.0,21.3452,21.5653,21.2934,21.5394,286000.0
2008-12-03 10:55:00,33.27,33.69,33.16,33.63,270000.0,21.5394,21.8113,21.4682,21.7725,270000.0
2008-12-03 11:00:00,33.64,33.77,33.58,33.76,251000.0,21.7789,21.8631,21.7401,21.8566,251000.0
2008-12-03 11:05:00,33.76,33.79,33.43,33.59,329800.0,21.8566,21.8761,21.643,21.7466,329800.0
2008-12-03 11:10:00,33.59,33.89,33.59,33.88,242000.0,21.7466,21.9408,21.7466,21.9343,242000.0
2008-12-03 11:15:00,33.88,34.0,33.64,33.68,245400.0,21.9343,22.012,21.7789,21.8048,245400.0
2008-12-03 11:20:00,33.66,33.7,33.52,33.54,142400.0,21.7919,21.8178,21.7013,21.7142,142400.0
2008-12-03 11:25:00,33.55,33.7,33.34,33.39,177400.0,21.7207,21.8178,21.5847,21.6171,177400.0
2008-12-03 11:30:00,33.38,33.74,33.37,33.38,244900.0,21.6106,21.8437,21.6041,21.6106,244900.0
2008-12-03 11:35:00,33.37,33.42,33.17,33.24,154200.0,21.6041,21.6365,21.4747,21.52,154200.0
2008-12-03 11:40:00,33.23,33.53,33.17,33.25,260500.0,21.5135,21.7077,21.4747,21.5265,260500.0
2008-12-03 11:45:00,33.25,33.29,33.08,33.19,166300.0,21.5265,21.5524,21.4164,21.4876,166300.0
2008-12-03 11:50:00,33.17,33.58,33.11,33.58,168700.0,21.4747,21.7401,21.4358,21.7401,168700.0
2008-12-03 11:55:00,33.59,33.73,33.41,33.64,119600.0,21.7466,21.8372,21.63,21.7789,119600.0
2008-12-03 12:00:00,33.65,33.65,33.37,33.37,108200.0,21.7854,21.7854,21.6041,21.6041,108200.0
2008-12-03 12:05:00,33.38,33.49,33.15,33.35,202200.0,21.6106,21.6818,21.4617,21.5912,202200.0
2008-12-03 12:10:00,33.34,33.59,33.3,33.43,138900.0,21.5847,21.7466,21.5588,21.643,138900.0
2008-12-03 12:15:00,33.43,33.59,33.24,33.24,124100.0,21.643,21.7466,21.52,21.52,124100.0
2008-12-03 12:20:00,33.25,33.41,33.25,33.36,134500.0,21.5265,21.63,21.5265,21.5977,134500.0
2008-12-03 12:25:00,33.34,33.72,33.34,33.68,152100.0,21.5847,21.8307,21.5847,21.8048,152100.0
2008-12-03 12:30:00,33.68,33.96,33.63,33.92,199800.0,21.8048,21.9861,21.7725,21.9602,199800.0
2008-12-03 12:35:00,33.92,34.0,33.75,33.86,139400.0,21.9602,22.012,21.8502,21.9214,139400.0
2008-12-03 12:40:00,33.86,33.89,33.52,33.55,138000.0,21.9214,21.9408,21.7013,21.7207,138000.0
2008-12-03 12:45:00,33.55,33.7,33.52,33.6,161400.0,21.7207,21.8178,21.7013,21.753,161400.0
2008-12-03 12:50:00,33.61,33.63,33.36,33.46,158700.0,21.7595,21.7725,21.5977,21.6624,158700.0
2008-12-03 12:55:00,33.47,33.56,33.21,33.25,140800.0,21.6689,21.7272,21.5006,21.5265,140800.0
2008-12-03 13:00:00,33.27,33.3,32.98,33.01,187200.0,21.5394,21.5588,21.3517,21.3711,187200.0
2008-12-03 13:05:00,33.0,33.1,32.89,32.9,124000.0,21.3646,21.4293,21.2934,21.2999,124000.0
2008-12-03 13:10:00,32.91,33.1,32.88,33.06,153300.0,21.3063,21.4293,21.2869,21.4034,153300.0
2008-12-03 13:15:00,33.06,33.15,33.0,33.06,119900.0,21.4034,21.4617,21.3646,21.4034,119900.0
2008-12-03 13:20:00,33.06,33.08,32.86,32.88,150000.0,21.4034,21.4164,21.274,21.2869,150000.0
2008-12-03 13:25:00,32.87,32.95,32.75,32.8,459600.0,21.2804,21.3322,21.2027,21.2351,459600.0
2008-12-03 13:30:00,32.78,32.83,32.61,32.7,143500.0,21.2222,21.2545,21.1121,21.1704,143500.0
2008-12-03 13:35:00,32.69,32.85,32.67,32.8,144000.0,21.1639,21.2675,21.151,21.2351,144000.0
2008-12-03 13:40:00,32.8,32.82,32.44,32.57,146200.0,21.2351,21.2481,21.0021,21.0862,146200.0
2008-12-03 13:45:00,32.57,32.63,32.24,32.26,164200.0,21.0862,21.1251,20.8726,20.8855,164200.0
2008-12-03 13:50:00,32.26,32.79,32.26,32.63,343500.0,20.8855,21.2286,20.8855,21.1251,343500.0
2008-12-03 13:55:00,32.64,32.82,32.64,32.8,133600.0,21.1315,21.2481,21.1315,21.2351,133600.0
2008-12-03 14:00:00,32.8,33.06,32.66,32.73,236800.0,21.2351,21.4034,21.1445,21.1898,236800.0
2008-12-03 14:05:00,32.73,32.94,32.33,32.66,264000.0,21.1898,21.3258,20.9308,21.1445,264000.0
2008-12-03 14:10:00,32.66,33.12,32.66,32.93,171300.0,21.1445,21.4423,21.1445,21.3193,171300.0
2008-12-03 14:15:00,32.94,33.4,32.86,33.35,173200.0,21.3258,21.6236,21.274,21.5912,173200.0
2008-12-03 14:20:00,33.35,33.44,33.11,33.14,158300.0,21.5912,21.6495,21.4358,21.4552,158300.0
2008-12-03 14:25:00,33.13,33.58,33.13,33.46,247500.0,21.4488,21.7401,21.4488,21.6624,247500.0
2008-12-03 14:30:00,33.47,33.85,33.46,33.71,263100.0,21.6689,21.9149,21.6624,21.8243,263100.0
2008-12-03 14:35:00,33.72,33.77,33.43,33.47,179300.0,21.8307,21.8631,21.643,21.6689,179300.0
2008-12-03 14:40:00,33.48,33.75,33.44,33.62,183200.0,21.6754,21.8502,21.6495,21.766,183200.0
2008-12-03 14:45:00,33.6,33.83,33.59,33.75,177400.0,21.753,21.902,21.7466,21.8502,177400.0
2008-12-03 14:50:00,33.75,33.85,33.69,33.72,258900.0,21.8502,21.9149,21.8113,21.8307,258900.0
2008-12-03 14:55:00,33.74,33.76,33.33,33.37,272900.0,21.8437,21.8566,21.5782,21.6041,272900.0
2008-12-03 15:00:00,33.38,33.55,33.09,33.31,216300.0,21.6106,21.7207,21.4229,21.5653,216300.0
2008-12-03 15:05:00,33.32,33.75,33.29,33.58,206400.0,21.5718,21.8502,21.5524,21.7401,206400.0
2008-12-03 15:10:00,33.58,33.69,33.3,33.4,217300.0,21.7401,21.8113,21.5588,21.6236,217300.0
2008-12-03 15:15:00,33.41,33.51,33.02,33.35,232000.0,21.63,21.6948,21.3776,21.5912,232000.0
2008-12-03 15:20:00,33.34,33.65,33.28,33.32,198200.0,21.5847,21.7854,21.5459,21.5718,198200.0
2008-12-03 15:25:00,33.32,33.48,33.19,33.27,255800.0,21.5718,21.6754,21.4876,21.5394,255800.0
2008-12-03 15:30:00,33.28,33.78,33.24,33.73,322600.0,21.5459,21.8696,21.52,21.8372,322600.0
2008-12-03 15:35:00,33.73,34.04,33.73,33.99,332900.0,21.8372,22.0379,21.8372,22.0055,332900.0
2008-12-03 15:40:00,33.99,34.7,33.99,34.39,569000.0,22.0055,22.4652,22.0055,22.2645,569000.0
2008-12-03 15:45:00,34.4,34.42,34.09,34.28,700300.0,22.271,22.2839,22.0703,22.1933,700300.0
2008-12-03 15:50:00,34.3,34.62,34.07,34.62,721000.0,22.2062,22.4134,22.0573,22.4134,721000.0
2008-12-03 15:55:00,34.62,34.62,34.36,34.46,754200.0,22.4134,22.4134,22.2451,22.3098,754200.0
2008-12-04 09:30:00,33.39,34.12,33.32,33.79,396300.0,21.6171,22.0897,21.5718,21.8761,396300.0
2008-12-04 09:35:00,33.8,34.08,33.07,33.25,469400.0,21.8825,22.0638,21.4099,21.5265,469400.0
2008-12-04 09:40:00,33.28,33.7,33.2,33.65,391100.0,21.5459,21.8178,21.4941,21.7854,391100.0
2008-12-04 09:45:00,33.68,34.02,33.49,33.85,261600.0,21.8048,22.025,21.6818,21.9149,261600.0
2008-12-04 09:50:00,33.84,34.58,33.79,34.5,512900.0,21.9084,22.3875,21.8761,22.3357,512900.0
2008-12-04 09:55:00,34.53,34.94,34.45,34.81,390700.0,22.3551,22.6206,22.3033,22.5364,390700.0
2008-12-04 10:00:00,34.81,35.7,34.72,35.54,781300.0,22.5364,23.1126,22.4782,23.009,781300.0
2008-12-04 10:05:00,35.52,35.77,34.87,34.92,753400.0,22.9961,23.1579,22.5753,22.6076,753400.0
2008-12-04 10:10:00,34.91,35.17,34.7,34.93,475200.0,22.6012,22.7695,22.4652,22.6141,475200.0
2008-12-04 10:15:00,34.93,35.07,34.79,34.87,329300.0,22.6141,22.7047,22.5235,22.5753,329300.0
2008-12-04 10:20:00,34.88,35.21,34.82,34.85,315400.0,22.5817,22.7954,22.5429,22.5623,315400.0
2008-12-04 10:25:00,34.86,34.88,34.47,34.5,345700.0,22.5688,22.5817,22.3163,22.3357,345700.0
2008-12-04 10:30:00,34.51,34.7,34.31,34.55,212600.0,22.3422,22.4652,22.2127,22.3681,212600.0
2008-12-04 10:35:00,34.55,34.76,34.32,34.63,297700.0,22.3681,22.504,22.2192,22.4199,297700.0
2008-12-04 10:40:00,34.63,34.84,34.6,34.63,220900.0,22.4199,22.5558,22.4005,22.4199,220900.0
2008-12-04 10:45:00,34.63,34.76,34.47,34.52,156100.0,22.4199,22.504,22.3163,22.3487,156100.0
2008-12-04 10:50:00,34.51,34.87,34.29,34.85,204500.0,22.3422,22.5753,22.1998,22.5623,204500.0
2008-12-04 10:55:00,34.86,35.07,34.82,34.82,184700.0,22.5688,22.7047,22.5429,22.5429,184700.0
2008-12-04 11:00:00,34.83,34.85,34.56,34.74,126300.0,22.5494,22.5623,22.3746,22.4911,126300.0
2008-12-04 11:05:00,34.73,34.74,34.55,34.59,109600.0,22.4846,22.4911,22.3681,22.394,109600.0
2008-12-04 11:10:00,34.59,34.72,34.48,34.69,128000.0,22.394,22.4782,22.3228,22.4587,128000.0
2008-12-04 11:15:00,34.67,34.92,34.59,34.76,86400.0,22.4458,22.6076,22.394,22.504,86400.0
2008-12-04 11:20:00,34.75,35.07,34.62,35.05,89100.0,22.4976,22.7047,22.4134,22.6918,89100.0
2008-12-04 11:25:00,35.04,35.11,34.88,34.99,92600.0,22.6853,22.7306,22.5817,22.653,92600.0
2008-12-04 11:30:00,34.98,34.99,34.72,34.91,90500.0,22.6465,22.653,22.4782,22.6012,90500.0
2008-12-04 11:35:00,34.95,34.95,34.64,34.85,100700.0,22.6271,22.6271,22.4264,22.5623,100700.0
2008-12-04 11:40:00,34.85,34.85,34.39,34.4,156600.0,22.5623,22.5623,22.2645,22.271,156600.0
2008-12-04 11:45:00,34.4,34.75,34.39,34.73,102700.0,22.271,22.4976,22.2645,22.4846,102700.0
2008-12-04 11:50:00,34.72,34.72,34.5,34.68,97400.0,22.4782,22.4782,22.3357,22.4523,97400.0
2008-12-04 11:55:00,34.69,34.94,34.55,34.59,94200.0,22.4587,22.6206,22.3681,22.394,94200.0
2008-12-04 12:00:00,34.63,34.7,34.49,34.65,99100.0,22.4199,22.4652,22.3292,22.4328,99100.0
2008-12-04 12:05:00,34.64,34.64,34.3,34.5,144100.0,22.4264,22.4264,22.2062,22.3357,144100.0
2008-12-04 12:10:00,34.5,34.57,34.38,34.38,100800.0,22.3357,22.381,22.258,22.258,100800.0
2008-12-04 12:15:00,34.38,34.54,34.2,34.2,170400.0,22.258,22.3616,22.1415,22.1415,170400.0
2008-12-04 12:20:00,34.2,34.43,34.12,34.35,171100.0,22.1415,22.2904,22.0897,22.2386,171100.0
2008-12-04 12:25:00,34.34,34.42,34.19,34.32,102500.0,22.2321,22.2839,22.135,22.2192,102500.0
2008-12-04 12:30:00,34.34,34.58,34.11,34.55,121700.0,22.2321,22.3875,22.0832,22.3681,121700.0
2008-12-04 12:35:00,34.57,34.87,34.44,34.82,62200.0,22.381,22.5753,22.2969,22.5429,62200.0
2008-12-04 12:40:00,34.82,34.86,34.77,34.84,78400.0,22.5429,22.5688,22.5105,22.5558,78400.0
2008-12-04 12:45:00,34.83,34.9,34.78,34.84,75000.0,22.5494,22.5947,22.517,22.5558,75000.0
2008-12-04 12:50:00,34.83,34.89,34.74,34.85,86600.0,22.5494,22.5882,22.4911,22.5623,86600.0
2008-12-04 12:55:00,34.84,34.88,34.69,34.72,39700.0,22.5558,22.5817,22.4587,22.4782,39700.0
2008-12-04 13:00:00,34.71,34.77,34.48,34.72,74300.0,22.4717,22.5105,22.3228,22.4782,74300.0
2008-12-04 13:05:00,34.72,34.8,34.5,34.51,60300.0,22.4782,22.5299,22.3357,22.3422,60300.0
2008-12-04 13:10:00,34.51,34.66,34.34,34.43,83300.0,22.3422,22.4393,22.2321,22.2904,83300.0
2008-12-04 13:15:00,34.43,34.62,34.3,34.53,60700.0,22.2904,22.4134,22.2062,22.3551,60700.0
2008-12-04 13:20:00,34.53,34.65,34.33,34.58,51000.0,22.3551,22.4328,22.2257,22.3875,51000.0
2008-12-04 13:25:00,34.57,34.57,34.32,34.33,36100.0,22.381,22.381,22.2192,22.2257,36100.0
2008-12-04 13:30:00,34.29,34.48,34.2,34.44,102600.0,22.1998,22.3228,22.1415,22.2969,102600.0
2008-12-04 13:35:00,34.43,34.65,34.43,34.57,93400.0,22.2904,22.4328,22.2904,22.381,93400.0
2008-12-04 13:40:00,34.6,34.76,34.53,34.56,92500.0,22.4005,22.504,22.3551,22.3746,92500.0
2008-12-04 13:45:00,34.56,34.82,34.54,34.78,60700.0,22.3746,22.5429,22.3616,22.517,60700.0
2008-12-04 13:50:00,34.77,35.0,34.74,34.85,215900.0,22.5105,22.6594,22.4911,22.5623,215900.0
2008-12-04 13:55:00,34.85,34.91,34.69,34.78,118300.0,22.5623,22.6012,22.4587,22.517,118300.0
2008-12-04 14:00:00,34.76,34.97,34.75,34.9,83500.0,22.504,22.64,22.4976,22.5947,83500.0
2008-12-04 14:05:00,34.9,35.04,34.85,34.95,138800.0,22.5947,22.6853,22.5623,22.6271,138800.0
2008-12-04 14:10:00,34.95,35.0,34.67,34.72,114300.0,22.6271,22.6594,22.4458,22.4782,114300.0
2008-12-04 14:15:00,34.73,34.73,34.45,34.67,140300.0,22.4846,22.4846,22.3033,22.4458,140300.0
2008-12-04 14:20:00,34.66,35.08,34.66,34.99,170300.0,22.4393,22.7112,22.4393,22.653,170300.0
2008-12-04 14:25:00,34.99,35.06,34.85,35.02,106600.0,22.653,22.6983,22.5623,22.6724,106600.0
2008-12-04 14:30:00,35.02,35.38,35.02,35.28,189900.0,22.6724,22.9054,22.6724,22.8407,189900.0
2008-12-04 14:35:00,35.28,35.5,35.15,35.18,153200.0,22.8407,22.9831,22.7565,22.776,153200.0
2008-12-04 14:40:00,35.2,35.28,34.96,34.99,162600.0,22.7889,22.8407,22.6335,22.653,162600.0
2008-12-04 14:45:00,34.99,35.12,34.77,35.11,191900.0,22.653,22.7371,22.5105,22.7306,191900.0
2008-12-04 14:50:00,35.11,35.2,34.95,35.2,96300.0,22.7306,22.7889,22.6271,22.7889,96300.0
2008-12-04 14:55:00,35.2,35.33,34.96,34.96,104000.0,22.7889,22.8731,22.6335,22.6335,104000.0
2008-12-04 15:00:00,34.95,35.03,34.49,34.51,145700.0,22.6271,22.6788,22.3292,22.3422,145700.0
2008-12-04 15:05:00,34.5,34.53,34.11,34.24,177100.0,22.3357,22.3551,22.0832,22.1674,177100.0
2008-12-04 15:10:00,34.23,34.44,33.95,33.97,153900.0,22.1609,22.2969,21.9796,21.9926,153900.0
2008-12-04 15:15:00,33.92,34.05,33.61,33.88,202300.0,21.9602,22.0444,21.7595,21.9343,202300.0
2008-12-04 15:20:00,33.9,33.92,33.52,33.74,170600.0,21.9473,21.9602,21.7013,21.8437,170600.0
2008-12-04 15:25:00,33.75,33.9,33.51,33.54,182700.0,21.8502,21.9473,21.6948,21.7142,182700.0
2008-12-04 15:30:00,33.55,33.85,33.5,33.54,213600.0,21.7207,21.9149,21.6883,21.7142,213600.0
2008-12-04 15:35:00,33.56,33.68,33.2,33.34,349900.0,21.7272,21.8048,21.4941,21.5847,349900.0
2008-12-04 15:40:00,33.34,34.0,33.27,33.92,357600.0,21.5847,22.012,21.5394,21.9602,357600.0
2008-12-04 15:45:00,33.92,34.1,33.61,34.03,286800.0,21.9602,22.0768,21.7595,22.0314,286800.0
2008-12-04 15:50:00,34.04,34.04,33.63,33.75,306700.0,22.0379,22.0379,21.7725,21.8502,306700.0
2008-12-04 15:55:00,33.75,34.2,33.45,33.84,443400.0,21.8502,22.1415,21.6559,21.9084,443400.0
2008-12-05 09:30:00,33.57,33.75,33.01,33.45,266700.0,21.7336,21.8502,21.3711,21.6559,266700.0
2008-12-05 09:35:00,33.46,33.98,33.24,33.86,362400.0,21.6624,21.9991,21.52,21.9214,362400.0
2008-12-05 09:40:00,33.87,34.03,33.47,33.54,375800.0,21.9279,22.0314,21.6689,21.7142,375800.0
2008-12-05 09:45:00,33.56,33.77,33.03,33.06,310500.0,21.7272,21.8631,21.384,21.4034,310500.0
2008-12-05 09:50:00,33.05,33.28,32.86,33.06,278400.0,21.397,21.5459,21.274,21.4034,278400.0
2008-12-05 09:55:00,33.05,33.11,32.36,32.39,305300.0,21.397,21.4358,20.9503,20.9697,305300.0
2008-12-05 10:00:00,32.38,32.44,31.94,31.97,433100.0,20.9632,21.0021,20.6783,20.6978,433100.0
2008-12-05 10:05:00,31.97,32.26,31.83,31.95,379400.0,20.6978,20.8855,20.6071,20.6848,379400.0
2008-12-05 10:10:00,31.96,32.03,31.73,31.77,274500.0,20.6913,20.7366,20.5424,20.5683,274500.0
2008-12-05 10:15:00,31.76,32.0,31.68,31.78,291600.0,20.5618,20.7172,20.51,20.5748,291600.0
2008-12-05 10:20:00,31.79,31.81,31.51,31.7,272900.0,20.5812,20.5942,20.4,20.523,272900.0
2008-12-05 10:25:00,31.7,32.0,31.62,31.84,241000.0,20.523,20.7172,20.4712,20.6136,241000.0
2008-12-05 10:30:00,31.85,32.16,31.77,32.1,224500.0,20.6201,20.8208,20.5683,20.7819,224500.0
2008-12-05 10:35:00,32.1,32.12,31.85,31.95,223900.0,20.7819,20.7949,20.6201,20.6848,223900.0
2008-12-05 10:40:00,31.95,31.97,31.62,31.7,177500.0,20.6848,20.6978,20.4712,20.523,177500.0
2008-12-05 10:45:00,31.7,32.01,31.65,31.92,126800.0,20.523,20.7237,20.4906,20.6654,126800.0
2008-12-05 10:50:00,31.9,32.12,31.83,32.12,169300.0,20.6524,20.7949,20.6071,20.7949,169300.0
2008-12-05 10:55:00,32.12,32.48,32.11,32.21,188400.0,20.7949,21.0279,20.7884,20.8531,188400.0
2008-12-05 11:00:00,32.21,32.48,32.12,32.28,169700.0,20.8531,21.0279,20.7949,20.8985,169700.0
2008-12-05 11:05:00,32.29,32.35,32.09,32.3,108900.0,20.9049,20.9438,20.7755,20.9114,108900.0
2008-12-05 11:10:00,32.32,32.6,32.21,32.36,193700.0,20.9244,21.1056,20.8531,20.9503,193700.0
2008-12-05 11:15:00,32.35,32.4,32.05,32.38,118300.0,20.9438,20.9762,20.7496,20.9632,118300.0
2008-12-05 11:20:00,32.39,32.51,32.28,32.36,107200.0,20.9697,21.0474,20.8985,20.9503,107200.0
2008-12-05 11:25:00,32.35,32.51,32.32,32.5,93100.0,20.9438,21.0474,20.9244,21.0409,93100.0
2008-12-05 11:30:00,32.5,32.66,32.36,32.65,83700.0,21.0409,21.1445,20.9503,21.138,83700.0
2008-12-05 11:35:00,32.63,32.66,32.37,32.66,79400.0,21.1251,21.1445,20.9567,21.1445,79400.0
2008-12-05 11:40:00,32.68,32.75,32.4,32.47,109200.0,21.1574,21.2027,20.9762,21.0215,109200.0
2008-12-05 11:45:00,32.49,32.5,32.31,32.35,76100.0,21.0344,21.0409,20.9179,20.9438,76100.0
2008-12-05 11:50:00,32.35,32.65,32.31,32.55,77900.0,20.9438,21.138,20.9179,21.0733,77900.0
2008-12-05 11:55:00,32.55,32.55,32.34,32.52,71600.0,21.0733,21.0733,20.9373,21.0538,71600.0
2008-12-05 12:00:00,32.52,32.68,32.48,32.61,92500.0,21.0538,21.1574,21.0279,21.1121,92500.0
2008-12-05 12:05:00,32.6,32.81,32.52,32.78,75900.0,21.1056,21.2416,21.0538,21.2222,75900.0
2008-12-05 12:10:00,32.77,32.9,32.72,32.84,112300.0,21.2157,21.2999,21.1833,21.261,112300.0
2008-12-05 12:15:00,32.85,32.96,32.75,32.93,78800.0,21.2675,21.3387,21.2027,21.3193,78800.0
2008-12-05 12:20:00,32.93,33.17,32.92,33.03,118400.0,21.3193,21.4747,21.3128,21.384,118400.0
2008-12-05 12:25:00,33.03,33.14,32.91,33.12,59700.0,21.384,21.4552,21.3063,21.4423,59700.0
2008-12-05 12:30:00,33.12,33.13,32.57,32.6,103500.0,21.4423,21.4488,21.0862,21.1056,103500.0
2008-12-05 12:35:00,32.61,32.74,32.56,32.66,78600.0,21.1121,21.1963,21.0797,21.1445,78600.0
2008-12-05 12:40:00,32.67,32.67,32.53,32.65,97500.0,21.151,21.151,21.0603,21.138,97500.0
2008-12-05 12:45:00,32.66,32.77,32.6,32.68,43200.0,21.1445,21.2157,21.1056,21.1574,43200.0
2008-12-05 12:50:00,32.7,32.72,32.51,32.65,52300.0,21.1704,21.1833,21.0474,21.138,52300.0
2008-12-05 12:55:00,32.64,32.7,32.55,32.64,50900.0,21.1315,21.1704,21.0733,21.1315,50900.0
2008-12-05 13:00:00,32.66,33.06,32.63,32.98,81100.0,21.1445,21.4034,21.1251,21.3517,81100.0
2008-12-05 13:05:00,32.97,33.16,32.91,33.08,80400.0,21.3452,21.4682,21.3063,21.4164,80400.0
2008-12-05 13:10:00,33.07,33.53,33.06,33.29,125900.0,21.4099,21.7077,21.4034,21.5524,125900.0
2008-12-05 13:15:00,33.3,33.43,33.12,33.16,57800.0,21.5588,21.643,21.4423,21.4682,57800.0
2008-12-05 13:20:00,33.16,33.31,33.12,33.16,85700.0,21.4682,21.5653,21.4423,21.4682,85700.0
2008-12-05 13:25:00,33.15,33.3,33.04,33.09,74500.0,21.4617,21.5588,21.3905,21.4229,74500.0
2008-12-05 13:30:00,33.07,33.36,33.04,33.3,40200.0,21.4099,21.5977,21.3905,21.5588,40200.0
2008-12-05 13:35:00,33.31,33.32,33.11,33.28,39300.0,21.5653,21.5718,21.4358,21.5459,39300.0
2008-12-05 13:40:00,33.29,33.42,33.16,33.42,63500.0,21.5524,21.6365,21.4682,21.6365,63500.0
2008-12-05 13:45:00,33.42,33.63,33.39,33.44,91800.0,21.6365,21.7725,21.6171,21.6495,91800.0
2008-12-05 13:50:00,33.46,33.81,33.4,33.72,123300.0,21.6624,21.889,21.6236,21.8307,123300.0
2008-12-05 13:55:00,33.72,33.95,33.67,33.68,97700.0,21.8307,21.9796,21.7984,21.8048,97700.0
2008-12-05 14:00:00,33.68,33.86,33.56,33.58,155400.0,21.8048,21.9214,21.7272,21.7401,155400.0
2008-12-05 14:05:00,33.6,33.69,33.22,33.23,140900.0,21.753,21.8113,21.507,21.5135,140900.0
2008-12-05 14:10:00,33.2,33.33,33.14,33.31,99000.0,21.4941,21.5782,21.4552,21.5653,99000.0
2008-12-05 14:15:00,33.31,33.38,33.02,33.12,92500.0,21.5653,21.6106,21.3776,21.4423,92500.0
2008-12-05 14:20:00,33.14,33.34,33.05,33.29,130400.0,21.4552,21.5847,21.397,21.5524,130400.0
2008-12-05 14:25:00,33.28,33.4,33.21,33.25,77100.0,21.5459,21.6236,21.5006,21.5265,77100.0
2008-12-05 14:30:00,33.29,33.45,33.19,33.39,81200.0,21.5524,21.6559,21.4876,21.6171,81200.0
2008-12-05 14:35:00,33.38,33.85,33.29,33.85,121700.0,21.6106,21.9149,21.5524,21.9149,121700.0
2008-12-05 14:40:00,33.87,34.34,33.86,34.1,205300.0,21.9279,22.2321,21.9214,22.0768,205300.0
2008-12-05 14:45:00,34.09,34.68,33.91,34.56,218200.0,22.0703,22.4523,21.9537,22.3746,218200.0
2008-12-05 14:50:00,34.56,34.61,34.13,34.16,160600.0,22.3746,22.4069,22.0962,22.1156,160600.0
2008-12-05 14:55:00,34.15,34.5,34.11,34.15,132100.0,22.1091,22.3357,22.0832,22.1091,132100.0
2008-12-05 15:00:00,34.17,34.33,33.76,33.88,171100.0,22.1221,22.2257,21.8566,21.9343,171100.0
2008-12-05 15:05:00,33.89,34.08,33.64,33.95,157900.0,21.9408,22.0638,21.7789,21.9796,157900.0
2008-12-05 15:10:00,33.94,34.26,33.7,34.21,182900.0,21.9732,22.1803,21.8178,22.148,182900.0
2008-12-05 15:15:00,34.24,34.64,34.24,34.32,128900.0,22.1674,22.4264,22.1674,22.2192,128900.0
2008-12-05 15:20:00,34.3,34.42,34.02,34.32,131900.0,22.2062,22.2839,22.025,22.2192,131900.0
2008-12-05 15:25:00,34.3,34.73,34.24,34.7,146600.0,22.2062,22.4846,22.1674,22.4652,146600.0
2008-12-05 15:30:00,34.7,35.17,34.64,34.91,266900.0,22.4652,22.7695,22.4264,22.6012,266900.0
2008-12-05 15:35:00,34.91,35.23,34.75,35.08,291200.0,22.6012,22.8083,22.4976,22.7112,291200.0
2008-12-05 15:40:00,35.09,35.24,34.6,34.6,374500.0,22.7177,22.8148,22.4005,22.4005,374500.0
2008-12-05 15:45:00,34.6,34.93,34.57,34.79,346800.0,22.4005,22.6141,22.381,22.5235,346800.0
2008-12-05 15:50:00,34.77,34.94,34.6,34.8,274700.0,22.5105,22.6206,22.4005,22.5299,274700.0
2008-12-05 15:55:00,34.8,35.09,34.78,34.88,473800.0,22.5299,22.7177,22.517,22.5817,473800.0
2008-12-08 09:30:00,35.32,36.2,35.15,36.03,437100.0,22.8666,23.4363,22.7565,23.3263,437100.0
2008-12-08 09:35:00,36.03,36.55,35.81,36.22,475500.0,23.3263,23.6629,23.1838,23.4493,475500.0
2008-12-08 09:40:00,36.2,36.79,36.2,36.39,267400.0,23.4363,23.8183,23.4363,23.5593,267400.0
2008-12-08 09:45:00,36.4,36.46,36.12,36.4,217600.0,23.5658,23.6046,23.3845,23.5658,217600.0
2008-12-08 09:50:00,36.39,36.46,35.94,36.01,258200.0,23.5593,23.6046,23.268,23.3133,258200.0
2008-12-08 09:55:00,36.02,36.21,35.94,36.0,248900.0,23.3198,23.4428,23.268,23.3068,248900.0
2008-12-08 10:00:00,36.0,36.02,35.46,35.67,204800.0,23.3068,23.3198,22.9572,23.0932,204800.0
2008-12-08 10:05:00,35.68,36.1,35.67,36.07,109000.0,23.0997,23.3716,23.0932,23.3522,109000.0
2008-12-08 10:10:00,36.06,36.06,35.84,36.02,182200.0,23.3457,23.3457,23.2033,23.3198,182200.0
2008-12-08 10:15:00,36.01,36.03,35.46,35.6,175700.0,23.3133,23.3263,22.9572,23.0479,175700.0
2008-12-08 10:20:00,35.59,35.88,35.59,35.81,152400.0,23.0414,23.2291,23.0414,23.1838,152400.0
2008-12-08 10:25:00,35.81,36.05,35.76,36.03,133700.0,23.1838,23.3392,23.1515,23.3263,133700.0
2008-12-08 10:30:00,36.0,36.15,35.91,36.12,123100.0,23.3068,23.404,23.2486,23.3845,123100.0
2008-12-08 10:35:00,36.14,36.24,36.01,36.22,174200.0,23.3975,23.4622,23.3133,23.4493,174200.0
2008-12-08 10:40:00,36.2,36.23,36.02,36.18,257200.0,23.4363,23.4557,23.3198,23.4234,257200.0
2008-12-08 10:45:00,36.18,36.49,36.16,36.42,247700.0,23.4234,23.6241,23.4104,23.5788,247700.0
2008-12-08 10:50:00,36.41,36.75,36.39,36.6,331500.0,23.5723,23.7924,23.5593,23.6953,331500.0
2008-12-08 10:55:00,36.61,36.77,36.56,36.57,246000.0,23.7018,23.8053,23.6694,23.6759,246000.0
2008-12-08 11:00:00,36.57,36.7,36.57,36.65,139700.0,23.6759,23.76,23.6759,23.7277,139700.0
2008-12-08 11:05:00,36.66,36.69,36.6,36.61,198900.0,23.7341,23.7536,23.6953,23.7018,198900.0
2008-12-08 11:10:00,36.6,36.76,36.6,36.73,177400.0,23.6953,23.7989,23.6953,23.7794,177400.0
2008-12-08 11:15:00,36.73,36.79,36.54,36.77,243500.0,23.7794,23.8183,23.6564,23.8053,243500.0
2008-12-08 11:20:00,36.77,36.99,36.71,36.85,214000.0,23.8053,23.9478,23.7665,23.8571,214000.0
2008-12-08 11:25:00,36.85,37.2,36.85,37.16,217500.0,23.8571,24.0837,23.8571,24.0578,217500.0
2008-12-08 11:30:00,37.15,37.48,37.12,37.33,377100.0,24.0514,24.265,24.0319,24.1679,377100.0
2008-12-08 11:35:00,37.33,37.35,37.09,37.1,260900.0,24.1679,24.1808,24.0125,24.019,260900.0
2008-12-08 11:40:00,37.1,37.16,36.9,36.91,197500.0,24.019,24.0578,23.8895,23.896,197500.0
2008-12-08 11:45:00,36.91,37.3,36.9,37.22,222200.0,23.896,24.1485,23.8895,24.0967,222200.0
2008-12-08 11:50:00,37.22,37.23,37.07,37.1,139700.0,24.0967,24.1032,23.9996,24.019,139700.0
2008-12-08 11:55:00,37.1,37.1,36.85,36.97,219100.0,24.019,24.019,23.8571,23.9348,219100.0
2008-12-08 12:00:00,36.97,37.13,36.92,36.96,97200.0,23.9348,24.0384,23.9025,23.9284,97200.0
2008-12-08 12:05:00,36.97,37.06,36.85,36.94,91800.0,23.9348,23.9931,23.8571,23.9154,91800.0
2008-12-08 12:10:00,36.94,37.0,36.9,36.95,88600.0,23.9154,23.9543,23.8895,23.9219,88600.0
2008-12-08 12:15:00,36.96,37.17,36.9,37.11,63700.0,23.9284,24.0643,23.8895,24.0255,63700.0
2008-12-08 12:20:00,37.11,37.34,37.09,37.31,115800.0,24.0255,24.1744,24.0125,24.1549,115800.0
2008-12-08 12:25:00,37.31,37.62,37.31,37.55,207900.0,24.1549,24.3556,24.1549,24.3103,207900.0
2008-12-08 12:30:00,37.56,37.74,37.5,37.56,159800.0,24.3168,24.4333,24.278,24.3168,159800.0
2008-12-08 12:35:00,37.56,37.57,37.35,37.41,180400.0,24.3168,24.3233,24.1808,24.2197,180400.0
2008-12-08 12:40:00,37.41,37.42,37.3,37.33,59200.0,24.2197,24.2262,24.1485,24.1679,59200.0
2008-12-08 12:45:00,37.33,37.57,37.29,37.36,134900.0,24.1679,24.3233,24.142,24.1873,134900.0
2008-12-08 12:50:00,37.37,37.51,37.15,37.19,227100.0,24.1938,24.2844,24.0514,24.0773,227100.0
2008-12-08 12:55:00,37.18,37.34,37.15,37.3,176700.0,24.0708,24.1744,24.0514,24.1485,176700.0
2008-12-08 13:00:00,37.31,37.37,37.25,37.28,102300.0,24.1549,24.1938,24.1161,24.1355,102300.0
2008-12-08 13:05:00,37.27,37.33,37.14,37.29,123700.0,24.1291,24.1679,24.0449,24.142,123700.0
2008-12-08 13:10:00,37.3,37.4,37.2,37.22,66900.0,24.1485,24.2132,24.0837,24.0967,66900.0
2008-12-08 13:15:00,37.21,37.28,37.05,37.05,108600.0,24.0902,24.1355,23.9866,23.9866,108600.0
2008-12-08 13:20:00,37.07,37.13,36.94,37.08,155400.0,23.9996,24.0384,23.9154,24.006,155400.0
2008-12-08 13:25:00,37.06,37.28,37.0,37.13,115600.0,23.9931,24.1355,23.9543,24.0384,115600.0
2008-12-08 13:30:00,37.11,37.12,36.88,36.96,181400.0,24.0255,24.0319,23.8766,23.9284,181400.0
2008-12-08 13:35:00,36.97,37.05,36.9,36.99,151900.0,23.9348,23.9866,23.8895,23.9478,151900.0
2008-12-08 13:40:00,36.99,37.2,36.97,37.01,123300.0,23.9478,24.0837,23.9348,23.9607,123300.0
2008-12-08 13:45:00,37.03,37.04,36.87,36.94,170000.0,23.9737,23.9801,23.8701,23.9154,170000.0
2008-12-08 13:50:00,36.95,37.11,36.88,36.95,147500.0,23.9219,24.0255,23.8766,23.9219,147500.0
2008-12-08 13:55:00,36.95,37.24,36.93,37.17,117700.0,23.9219,24.1096,23.9089,24.0643,117700.0
2008-12-08 14:00:00,37.18,37.25,37.07,37.22,153800.0,24.0708,24.1161,23.9996,24.0967,153800.0
2008-12-08 14:05:00,37.2,37.51,37.2,37.42,230600.0,24.0837,24.2844,24.0837,24.2262,230600.0
2008-12-08 14:10:00,37.41,37.66,37.4,37.58,190800.0,24.2197,24.3815,24.2132,24.3297,190800.0
2008-12-08 14:15:00,37.59,37.64,37.39,37.46,163900.0,24.3362,24.3686,24.2067,24.2521,163900.0
2008-12-08 14:20:00,37.47,37.69,37.46,37.57,142900.0,24.2585,24.401,24.2521,24.3233,142900.0
2008-12-08 14:25:00,37.57,37.7,37.56,37.68,222000.0,24.3233,24.4074,24.3168,24.3945,222000.0
2008-12-08 14:30:00,37.68,37.9,37.66,37.7,192100.0,24.3945,24.5369,24.3815,24.4074,192100.0
2008-12-08 14:35:00,37.7,37.92,37.68,37.86,123700.0,24.4074,24.5499,24.3945,24.511,123700.0
2008-12-08 14:40:00,37.87,38.09,37.82,37.85,245700.0,24.5175,24.6599,24.4851,24.5046,245700.0
2008-12-08 14:45:00,37.86,38.27,37.78,38.08,218800.0,24.511,24.7765,24.4592,24.6535,218800.0
2008-12-08 14:50:00,38.08,38.22,38.03,38.2,291600.0,24.6535,24.7441,24.6211,24.7311,291600.0
2008-12-08 14:55:00,38.22,38.46,38.2,38.41,245300.0,24.7441,24.8995,24.7311,24.8671,245300.0
2008-12-08 15:00:00,38.41,38.43,38.18,38.43,277400.0,24.8671,24.8801,24.7182,24.8801,277400.0
2008-12-08 15:05:00,38.42,38.54,38.25,38.42,312000.0,24.8736,24.9513,24.7635,24.8736,312000.0
2008-12-08 15:10:00,38.43,38.59,38.3,38.51,304200.0,24.8801,24.9836,24.7959,24.9318,304200.0
2008-12-08 15:15:00,38.5,38.75,38.49,38.73,356800.0,24.9254,25.0872,24.9189,25.0743,356800.0
2008-12-08 15:20:00,38.72,38.88,38.59,38.69,275200.0,25.0678,25.1714,24.9836,25.0484,275200.0
2008-12-08 15:25:00,38.69,38.96,38.65,38.78,339000.0,25.0484,25.2232,25.0225,25.1066,339000.0
2008-12-08 15:30:00,38.76,38.82,38.58,38.67,415400.0,25.0937,25.1325,24.9772,25.0354,415400.0
2008-12-08 15:35:00,38.65,38.66,38.36,38.44,568200.0,25.0225,25.029,24.8347,24.8865,568200.0
2008-12-08 15:40:00,38.44,38.52,38.24,38.39,629400.0,24.8865,24.9383,24.757,24.8542,629400.0
2008-12-08 15:45:00,38.39,38.4,37.99,38.12,507600.0,24.8542,24.8606,24.5952,24.6794,507600.0
2008-12-08 15:50:00,38.12,38.39,38.04,38.36,786800.0,24.6794,24.8542,24.6276,24.8347,786800.0
2008-12-08 15:55:00,38.36,38.58,38.21,38.32,1009600.0,24.8347,24.9772,24.7376,24.8088,1009600.0
2008-12-09 09:30:00,37.6,38.01,37.56,37.57,331000.0,24.3427,24.6081,24.3168,24.3233,331000.0
2008-12-09 09:35:00,37.57,37.87,37.57,37.61,382000.0,24.3233,24.5175,24.3233,24.3492,382000.0
2008-12-09 09:40:00,37.61,37.91,37.35,37.83,434100.0,24.3492,24.5434,24.1808,24.4916,434100.0
2008-12-09 09:45:00,37.84,38.6,37.7,38.34,320500.0,24.4981,24.9901,24.4074,24.8218,320500.0
2008-12-09 09:50:00,38.35,38.7,38.14,38.2,229500.0,24.8283,25.0549,24.6923,24.7311,229500.0
2008-12-09 09:55:00,38.17,38.3,38.05,38.1,206700.0,24.7117,24.7959,24.634,24.6664,206700.0
2008-12-09 10:00:00,38.11,38.75,38.11,38.74,171300.0,24.6729,25.0872,24.6729,25.0807,171300.0
2008-12-09 10:05:00,38.75,38.92,38.5,38.74,184900.0,25.0872,25.1973,24.9254,25.0807,184900.0
2008-12-09 10:10:00,38.79,39.34,38.76,39.25,243800.0,25.1131,25.4692,25.0937,25.4109,243800.0
2008-12-09 10:15:00,39.26,39.34,39.04,39.09,111100.0,25.4174,25.4692,25.275,25.3073,111100.0
2008-12-09 10:20:00,39.1,39.4,39.02,39.21,181600.0,25.3138,25.508,25.262,25.385,181600.0
2008-12-09 10:25:00,39.2,39.33,39.14,39.24,131000.0,25.3786,25.4627,25.3397,25.4045,131000.0
2008-12-09 10:30:00,39.24,39.36,39.16,39.3,140700.0,25.4045,25.4821,25.3527,25.4433,140700.0
2008-12-09 10:35:00,39.3,39.75,39.28,39.53,303800.0,25.4433,25.7346,25.4304,25.5922,303800.0
2008-12-09 10:40:00,39.55,39.87,39.53,39.74,355000.0,25.6052,25.8123,25.5922,25.7282,355000.0
2008-12-09 10:45:00,39.76,39.83,39.41,39.54,255900.0,25.7411,25.7864,25.5145,25.5987,255900.0
2008-12-09 10:50:00,39.52,39.72,39.4,39.55,209500.0,25.5857,25.7152,25.508,25.6052,209500.0
2008-12-09 10:55:00,39.58,39.98,39.51,39.95,276900.0,25.6246,25.8835,25.5793,25.8641,276900.0
2008-12-09 11:00:00,39.96,40.18,39.72,39.76,430800.0,25.8706,26.013,25.7152,25.7411,430800.0
2008-12-09 11:05:00,39.75,39.84,39.54,39.68,422300.0,25.7346,25.7929,25.5987,25.6893,422300.0
2008-12-09 11:10:00,39.69,39.7,39.34,39.39,284900.0,25.6958,25.7023,25.4692,25.5016,284900.0
2008-12-09 11:15:00,39.38,39.4,39.14,39.17,253600.0,25.4951,25.508,25.3397,25.3591,253600.0
2008-12-09 11:20:00,39.18,39.33,39.09,39.13,413700.0,25.3656,25.4627,25.3073,25.3332,413700.0
2008-12-09 11:25:00,39.13,39.27,38.94,39.01,282200.0,25.3332,25.4239,25.2102,25.2555,282200.0
2008-12-09 11:30:00,39.01,39.28,38.99,39.01,167700.0,25.2555,25.4304,25.2426,25.2555,167700.0
2008-12-09 11:35:00,39.0,39.08,38.76,38.87,286000.0,25.2491,25.3009,25.0937,25.1649,286000.0
2008-12-09 11:40:00,38.87,38.91,38.51,38.6,277900.0,25.1649,25.1908,24.9318,24.9901,277900.0
2008-12-09 11:45:00,38.6,38.9,38.54,38.74,164800.0,24.9901,25.1843,24.9513,25.0807,164800.0
2008-12-09 11:50:00,38.75,39.13,38.69,39.12,179200.0,25.0872,25.3332,25.0484,25.3268,179200.0
2008-12-09 11:55:00,39.11,39.14,38.98,39.03,97200.0,25.3203,25.3397,25.2361,25.2685,97200.0
2008-12-09 12:00:00,39.02,39.14,38.81,39.06,149300.0,25.262,25.3397,25.1261,25.2879,149300.0
2008-12-09 12:05:00,39.06,39.26,39.04,39.09,91100.0,25.2879,25.4174,25.275,25.3073,91100.0
2008-12-09 12:10:00,39.09,39.27,39.01,39.12,79700.0,25.3073,25.4239,25.2555,25.3268,79700.0
2008-12-09 12:15:00,39.13,39.19,38.85,39.06,85900.0,25.3332,25.3721,25.152,25.2879,85900.0
2008-12-09 12:20:00,39.04,39.04,38.79,38.85,81600.0,25.275,25.275,25.1131,25.152,81600.0
2008-12-09 12:25:00,38.85,38.93,38.69,38.8,79500.0,25.152,25.2038,25.0484,25.1196,79500.0
2008-12-09 12:30:00,38.79,39.22,38.78,39.15,99400.0,25.1131,25.3915,25.1066,25.3462,99400.0
2008-12-09 12:35:00,39.13,39.47,39.04,39.45,132400.0,25.3332,25.5534,25.275,25.5404,132400.0
2008-12-09 12:40:00,39.45,39.57,39.33,39.45,163300.0,25.5404,25.6181,25.4627,25.5404,163300.0
2008-12-09 12:45:00,39.44,39.53,39.31,39.38,175000.0,25.5339,25.5922,25.4498,25.4951,175000.0
2008-12-09 12:50:00,39.33,39.4,39.09,39.34,97300.0,25.4627,25.508,25.3073,25.4692,97300.0
2008-12-09 12:55:00,39.34,39.41,39.15,39.17,152800.0,25.4692,25.5145,25.3462,25.3591,152800.0
2008-12-09 13:00:00,39.18,39.28,39.1,39.27,114000.0,25.3656,25.4304,25.3138,25.4239,114000.0
2008-12-09 13:05:00,39.25,39.37,39.19,39.34,72700.0,25.4109,25.4886,25.3721,25.4692,72700.0
2008-12-09 13:10:00,39.33,39.38,39.16,39.16,161700.0,25.4627,25.4951,25.3527,25.3527,161700.0
2008-12-09 13:15:00,39.17,39.18,38.74,38.77,169800.0,25.3591,25.3656,25.0807,25.1002,169800.0
2008-12-09 13:20:00,38.79,38.81,38.61,38.68,174500.0,25.1131,25.1261,24.9966,25.0419,174500.0
2008-12-09 13:25:00,38.68,38.79,38.63,38.75,145000.0,25.0419,25.1131,25.0095,25.0872,145000.0
2008-12-09 13:30:00,38.75,38.84,38.49,38.52,154700.0,25.0872,25.1455,24.9189,24.9383,154700.0
2008-12-09 13:35:00,38.54,38.54,38.22,38.36,193200.0,24.9513,24.9513,24.7441,24.8347,193200.0
2008-12-09 13:40:00,38.35,38.45,38.24,38.24,157600.0,24.8283,24.893,24.757,24.757,157600.0
2008-12-09 13:45:00,38.25,39.16,38.23,38.91,492600.0,24.7635,25.3527,24.7506,25.1908,492600.0
2008-12-09 13:50:00,38.92,38.97,38.61,38.65,238300.0,25.1973,25.2297,24.9966,25.0225,238300.0
2008-12-09 13:55:00,38.64,38.88,38.62,38.78,124900.0,25.016,25.1714,25.0031,25.1066,124900.0
2008-12-09 14:00:00,38.76,38.78,38.64,38.74,167600.0,25.0937,25.1066,25.016,25.0807,167600.0
2008-12-09 14:05:00,38.74,38.88,38.58,38.61,229800.0,25.0807,25.1714,24.9772,24.9966,229800.0
2008-12-09 14:10:00,38.62,38.74,38.36,38.67,380600.0,25.0031,25.0807,24.8347,25.0354,380600.0
2008-12-09 14:15:00,38.66,38.85,38.47,38.82,237900.0,25.029,25.152,24.9059,25.1325,237900.0
2008-12-09 14:20:00,38.83,38.85,38.53,38.65,179100.0,25.139,25.152,24.9448,25.0225,179100.0
2008-12-09 14:25:00,38.67,38.72,38.49,38.67,174000.0,25.0354,25.0678,24.9189,25.0354,174000.0
2008-12-09 14:30:00,38.65,38.68,38.47,38.55,92100.0,25.0225,25.0419,24.9059,24.9577,92100.0
2008-12-09 14:35:00,38.56,38.91,38.47,38.79,175300.0,24.9642,25.1908,24.9059,25.1131,175300.0
2008-12-09 14:40:00,38.82,38.91,38.73,38.77,115500.0,25.1325,25.1908,25.0743,25.1002,115500.0
2008-12-09 14:45:00,38.76,38.93,38.65,38.83,144200.0,25.0937,25.2038,25.0225,25.139,144200.0
2008-12-09 14:50:00,38.83,39.12,38.8,39.03,292500.0,25.139,25.3268,25.1196,25.2685,292500.0
2008-12-09 14:55:00,39.03,39.35,38.85,38.97,203000.0,25.2685,25.4757,25.152,25.2297,203000.0
2008-12-09 15:00:00,38.98,39.16,38.67,38.79,172300.0,25.2361,25.3527,25.0354,25.1131,172300.0
2008-12-09 15:05:00,38.79,38.89,38.66,38.8,238400.0,25.1131,25.1779,25.029,25.1196,238400.0
2008-12-09 15:10:00,38.8,38.8,38.19,38.32,282400.0,25.1196,25.1196,24.7247,24.8088,282400.0
2008-12-09 15:15:00,38.31,38.55,38.28,38.38,149500.0,24.8024,24.9577,24.7829,24.8477,149500.0
2008-12-09 15:20:00,38.39,38.57,38.21,38.46,201500.0,24.8542,24.9707,24.7376,24.8995,201500.0
2008-12-09 15:25:00,38.48,38.5,38.02,38.1,214600.0,24.9124,24.9254,24.6146,24.6664,214600.0
2008-12-09 15:30:00,38.09,38.1,37.65,37.75,383100.0,24.6599,24.6664,24.3751,24.4398,383100.0
2008-12-09 15:35:00,37.73,38.06,37.63,37.81,289700.0,24.4269,24.6405,24.3621,24.4787,289700.0
2008-12-09 15:40:00,37.81,37.98,37.64,37.82,389100.0,24.4787,24.5887,24.3686,24.4851,389100.0
2008-12-09 15:45:00,37.85,37.87,37.62,37.75,244800.0,24.5046,24.5175,24.3556,24.4398,244800.0
2008-12-09 15:50:00,37.75,37.95,37.63,37.9,348600.0,24.4398,24.5693,24.3621,24.5369,348600.0
2008-12-09 15:55:00,37.9,38.02,37.7,37.96,488900.0,24.5369,24.6146,24.4074,24.5758,488900.0
2008-12-10 09:30:00,38.47,38.78,37.74,37.98,117800.0,24.9059,25.1066,24.4333,24.5887,117800.0
2008-12-10 09:35:00,37.99,38.08,37.62,37.89,163700.0,24.5952,24.6535,24.3556,24.5304,163700.0
2008-12-10 09:40:00,37.88,37.93,37.56,37.68,124600.0,24.524,24.5563,24.3168,24.3945,124600.0
2008-12-10 09:45:00,37.67,37.75,37.1,37.12,243600.0,24.388,24.4398,24.019,24.0319,243600.0
2008-12-10 09:50:00,37.13,37.16,36.85,36.89,446000.0,24.0384,24.0578,23.8571,23.883,446000.0
2008-12-10 09:55:00,36.89,36.99,36.81,36.98,284600.0,23.883,23.9478,23.8312,23.9413,284600.0
2008-12-10 10:00:00,36.96,37.18,36.88,37.18,207300.0,23.9284,24.0708,23.8766,24.0708,207300.0
2008-12-10 10:05:00,37.16,37.52,37.14,37.5,199200.0,24.0578,24.2909,24.0449,24.278,199200.0
2008-12-10 10:10:00,37.51,37.9,37.45,37.89,313900.0,24.2844,24.5369,24.2456,24.5304,313900.0
2008-12-10 10:15:00,37.9,38.2,37.87,38.17,311000.0,24.5369,24.7311,24.5175,24.7117,311000.0
2008-12-10 10:20:00,38.17,38.19,37.93,38.03,138500.0,24.7117,24.7247,24.5563,24.6211,138500.0
2008-12-10 10:25:00,38.03,38.08,37.66,37.73,181400.0,24.6211,24.6535,24.3815,24.4269,181400.0
2008-12-10 10:30:00,37.72,38.08,37.71,38.07,118700.0,24.4204,24.6535,24.4139,24.647,118700.0
2008-12-10 10:35:00,38.06,38.09,37.82,37.96,130700.0,24.6405,24.6599,24.4851,24.5758,130700.0
2008-12-10 10:40:00,37.95,38.0,37.56,37.56,112800.0,24.5693,24.6017,24.3168,24.3168,112800.0
2008-12-10 10:45:00,37.57,37.81,37.52,37.8,107800.0,24.3233,24.4787,24.2909,24.4722,107800.0
2008-12-10 10:50:00,37.81,37.84,37.57,37.6,107300.0,24.4787,24.4981,24.3233,24.3427,107300.0
2008-12-10 10:55:00,37.6,37.72,37.48,37.71,89000.0,24.3427,24.4204,24.265,24.4139,89000.0
2008-12-10 11:00:00,37.74,37.78,37.5,37.71,147700.0,24.4333,24.4592,24.278,24.4139,147700.0
2008-12-10 11:05:00,37.7,37.93,37.59,37.67,131400.0,24.4074,24.5563,24.3362,24.388,131400.0
2008-12-10 11:10:00,37.67,37.75,37.54,37.61,137400.0,24.388,24.4398,24.3039,24.3492,137400.0
2008-12-10 11:15:00,37.6,37.71,37.55,37.65,150800.0,24.3427,24.4139,24.3103,24.3751,150800.0
2008-12-10 11:20:00,37.68,37.71,37.58,37.68,163700.0,24.3945,24.4139,24.3297,24.3945,163700.0
2008-12-10 11:25:00,37.69,37.71,37.55,37.65,135100.0,24.401,24.4139,24.3103,24.3751,135100.0
2008-12-10 11:30:00,37.64,37.76,37.59,37.69,299700.0,24.3686,24.4463,24.3362,24.401,299700.0
2008-12-10 11:35:00,37.69,37.89,37.67,37.74,380200.0,24.401,24.5304,24.388,24.4333,380200.0
2008-12-10 11:40:00,37.75,37.82,37.69,37.76,106200.0,24.4398,24.4851,24.401,24.4463,106200.0
2008-12-10 11:45:00,37.77,37.89,37.77,37.82,147200.0,24.4528,24.5304,24.4528,24.4851,147200.0
2008-12-10 11:50:00,37.83,37.9,37.75,37.79,165000.0,24.4916,24.5369,24.4398,24.4657,165000.0
2008-12-10 11:55:00,37.78,37.81,37.69,37.8,190100.0,24.4592,24.4787,24.401,24.4722,190100.0
2008-12-10 12:00:00,37.81,37.95,37.7,37.77,229400.0,24.4787,24.5693,24.4074,24.4528,229400.0
2008-12-10 12:05:00,37.77,37.85,37.66,37.7,118000.0,24.4528,24.5046,24.3815,24.4074,118000.0
2008-12-10 12:10:00,37.71,37.87,37.65,37.82,89000.0,24.4139,24.5175,24.3751,24.4851,89000.0
2008-12-10 12:15:00,37.81,37.89,37.67,37.67,91300.0,24.4787,24.5304,24.388,24.388,91300.0
2008-12-10 12:20:00,37.68,37.72,37.38,37.48,82500.0,24.3945,24.4204,24.2003,24.265,82500.0
2008-12-10 12:25:00,37.5,37.6,37.28,37.29,102900.0,24.278,24.3427,24.1355,24.142,102900.0
2008-12-10 12:30:00,37.29,37.42,37.2,37.41,67700.0,24.142,24.2262,24.0837,24.2197,67700.0
2008-12-10 12:35:00,37.42,37.43,37.3,37.41,43100.0,24.2262,24.2326,24.1485,24.2197,43100.0
2008-12-10 12:40:00,37.41,37.65,37.4,37.53,101000.0,24.2197,24.3751,24.2132,24.2974,101000.0
2008-12-10 12:45:00,37.52,37.76,37.49,37.66,94000.0,24.2909,24.4463,24.2715,24.3815,94000.0
2008-12-10 12:50:00,37.66,37.78,37.54,37.59,53900.0,24.3815,24.4592,24.3039,24.3362,53900.0
2008-12-10 12:55:00,37.6,37.66,37.45,37.56,171500.0,24.3427,24.3815,24.2456,24.3168,171500.0
2008-12-10 13:00:00,37.59,37.71,37.58,37.67,95500.0,24.3362,24.4139,24.3297,24.388,95500.0
2008-12-10 13:05:00,37.69,37.69,37.51,37.62,97100.0,24.401,24.401,24.2844,24.3556,97100.0
2008-12-10 13:10:00,37.61,37.94,37.6,37.88,36700.0,24.3492,24.5628,24.3427,24.524,36700.0
2008-12-10 13:15:00,37.88,37.89,37.74,37.78,86100.0,24.524,24.5304,24.4333,24.4592,86100.0
2008-12-10 13:20:00,37.78,37.83,37.72,37.75,66700.0,24.4592,24.4916,24.4204,24.4398,66700.0
2008-12-10 13:25:00,37.73,37.88,37.64,37.66,95800.0,24.4269,24.524,24.3686,24.3815,95800.0
2008-12-10 13:30:00,37.66,37.88,37.57,37.62,109400.0,24.3815,24.524,24.3233,24.3556,109400.0
2008-12-10 13:35:00,37.62,37.73,37.57,37.71,93300.0,24.3556,24.4269,24.3233,24.4139,93300.0
2008-12-10 13:40:00,37.71,37.71,37.49,37.5,203900.0,24.4139,24.4139,24.2715,24.278,203900.0
2008-12-10 13:45:00,37.5,37.57,37.45,37.49,147900.0,24.278,24.3233,24.2456,24.2715,147900.0
2008-12-10 13:50:00,37.5,37.58,37.39,37.57,213400.0,24.278,24.3297,24.2067,24.3233,213400.0
2008-12-10 13:55:00,37.56,37.57,37.36,37.39,145900.0,24.3168,24.3233,24.1873,24.2067,145900.0
2008-12-10 14:00:00,37.38,37.38,37.05,37.2,203900.0,24.2003,24.2003,23.9866,24.0837,203900.0
2008-12-10 14:05:00,37.2,37.45,37.14,37.45,182300.0,24.0837,24.2456,24.0449,24.2456,182300.0
2008-12-10 14:10:00,37.45,37.66,37.45,37.64,188600.0,24.2456,24.3815,24.2456,24.3686,188600.0
2008-12-10 14:15:00,37.64,37.87,37.54,37.69,177400.0,24.3686,24.5175,24.3039,24.401,177400.0
2008-12-10 14:20:00,37.7,37.74,37.34,37.53,143000.0,24.4074,24.4333,24.1744,24.2974,143000.0
2008-12-10 14:25:00,37.52,37.72,37.45,37.71,131000.0,24.2909,24.4204,24.2456,24.4139,131000.0
2008-12-10 14:30:00,37.71,37.89,37.44,37.83,151400.0,24.4139,24.5304,24.2391,24.4916,151400.0
2008-12-10 14:35:00,37.85,38.45,37.85,38.23,254900.0,24.5046,24.893,24.5046,24.7506,254900.0
2008-12-10 14:40:00,38.23,38.44,38.16,38.4,126400.0,24.7506,24.8865,24.7052,24.8606,126400.0
2008-12-10 14:45:00,38.43,38.43,37.99,38.01,120200.0,24.8801,24.8801,24.5952,24.6081,120200.0
2008-12-10 14:50:00,38.01,38.42,37.92,38.24,115700.0,24.6081,24.8736,24.5499,24.757,115700.0
2008-12-10 14:55:00,38.24,38.3,37.95,38.12,70600.0,24.757,24.7959,24.5693,24.6794,70600.0
2008-12-10 15:00:00,38.1,38.16,37.85,37.87,153500.0,24.6664,24.7052,24.5046,24.5175,153500.0
2008-12-10 15:05:00,37.88,38.35,37.85,38.25,105400.0,24.524,24.8283,24.5046,24.7635,105400.0
2008-12-10 15:10:00,38.25,38.3,38.1,38.27,93300.0,24.7635,24.7959,24.6664,24.7765,93300.0
2008-12-10 15:15:00,38.27,38.44,38.23,38.27,96300.0,24.7765,24.8865,24.7506,24.7765,96300.0
2008-12-10 15:20:00,38.28,38.47,38.26,38.43,132300.0,24.7829,24.9059,24.77,24.8801,132300.0
2008-12-10 15:25:00,38.42,38.92,38.37,38.89,298300.0,24.8736,25.1973,24.8412,25.1779,298300.0
2008-12-10 15:30:00,38.91,39.0,38.75,38.83,316800.0,25.1908,25.2491,25.0872,25.139,316800.0
2008-12-10 15:35:00,38.84,38.88,38.78,38.81,183200.0,25.1455,25.1714,25.1066,25.1261,183200.0
2008-12-10 15:40:00,38.81,39.13,38.8,39.0,330000.0,25.1261,25.3332,25.1196,25.2491,330000.0
2008-12-10 15:45:00,39.01,39.09,38.81,38.91,339800.0,25.2555,25.3073,25.1261,25.1908,339800.0
2008-12-10 15:50:00,38.92,38.93,38.75,38.84,281600.0,25.1973,25.2038,25.0872,25.1455,281600.0
2008-12-10 15:55:00,38.84,39.05,38.82,38.88,360900.0,25.1455,25.2814,25.1325,25.1714,360900.0
2008-12-11 09:30:00,38.53,38.63,37.77,38.04,391000.0,24.9448,25.0095,24.4528,24.6276,391000.0
2008-12-11 09:35:00,38.04,38.05,37.5,37.93,407600.0,24.6276,24.634,24.278,24.5563,407600.0
2008-12-11 09:40:00,37.93,38.0,37.47,37.5,199800.0,24.5563,24.6017,24.2585,24.278,199800.0
2008-12-11 09:45:00,37.49,37.58,37.06,37.48,382400.0,24.2715,24.3297,23.9931,24.265,382400.0
2008-12-11 09:50:00,37.5,37.6,37.35,37.48,220400.0,24.278,24.3427,24.1808,24.265,220400.0
2008-12-11 09:55:00,37.49,37.92,37.49,37.91,201200.0,24.2715,24.5499,24.2715,24.5434,201200.0
2008-12-11 10:00:00,37.89,38.2,37.87,37.98,118400.0,24.5304,24.7311,24.5175,24.5887,118400.0
2008-12-11 10:05:00,37.99,38.05,37.74,38.02,104800.0,24.5952,24.634,24.4333,24.6146,104800.0
2008-12-11 10:10:00,38.02,38.16,37.83,37.97,118600.0,24.6146,24.7052,24.4916,24.5822,118600.0
2008-12-11 10:15:00,37.97,38.17,37.76,37.86,70900.0,24.5822,24.7117,24.4463,24.511,70900.0
2008-12-11 10:20:00,37.85,38.04,37.82,38.0,142300.0,24.5046,24.6276,24.4851,24.6017,142300.0
2008-12-11 10:25:00,37.98,38.05,37.65,37.74,210000.0,24.5887,24.634,24.3751,24.4333,210000.0
2008-12-11 10:30:00,37.74,37.92,37.61,37.84,192700.0,24.4333,24.5499,24.3492,24.4981,192700.0
2008-12-11 10:35:00,37.83,38.0,37.67,38.0,170100.0,24.4916,24.6017,24.388,24.6017,170100.0
2008-12-11 10:40:00,38.0,38.49,38.0,38.49,244400.0,24.6017,24.9189,24.6017,24.9189,244400.0
2008-12-11 10:45:00,38.48,38.56,38.33,38.35,128700.0,24.9124,24.9642,24.8153,24.8283,128700.0
2008-12-11 10:50:00,38.33,38.35,38.1,38.22,86300.0,24.8153,24.8283,24.6664,24.7441,86300.0
2008-12-11 10:55:00,38.22,38.25,37.91,38.05,144000.0,24.7441,24.7635,24.5434,24.634,144000.0
2008-12-11 11:00:00,38.06,38.08,37.96,37.99,172300.0,24.6405,24.6535,24.5758,24.5952,172300.0
2008-12-11 11:05:00,37.99,38.16,37.99,38.08,150800.0,24.5952,24.7052,24.5952,24.6535,150800.0
2008-12-11 11:10:00,38.09,38.15,38.03,38.12,105100.0,24.6599,24.6988,24.6211,24.6794,105100.0
2008-12-11 11:15:00,38.12,38.15,37.83,37.88,108200.0,24.6794,24.6988,24.4916,24.524,108200.0
2008-12-11 11:20:00,37.89,37.93,37.62,37.64,120400.0,24.5304,24.5563,24.3556,24.3686,120400.0
2008-12-11 11:25:00,37.62,38.03,37.62,37.94,239000.0,24.3556,24.6211,24.3556,24.5628,239000.0
2008-12-11 11:30:00,37.93,38.17,37.86,38.02,98000.0,24.5563,24.7117,24.511,24.6146,98000.0
2008-12-11 11:35:00,38.0,38.34,38.0,38.28,92200.0,24.6017,24.8218,24.6017,24.7829,92200.0
2008-12-11 11:40:00,38.29,38.49,38.24,38.45,107800.0,24.7894,24.9189,24.757,24.893,107800.0
2008-12-11 11:45:00,38.43,38.45,38.19,38.33,69500.0,24.8801,24.893,24.7247,24.8153,69500.0
2008-12-11 11:50:00,38.33,38.37,38.25,38.26,38100.0,24.8153,24.8412,24.7635,24.77,38100.0
2008-12-11 11:55:00,38.26,38.7,38.26,38.67,98500.0,24.77,25.0549,24.77,25.0354,98500.0
2008-12-11 12:00:00,38.67,38.84,38.6,38.71,91900.0,25.0354,25.1455,24.9901,25.0613,91900.0
2008-12-11 12:05:00,38.7,38.98,38.68,38.9,127700.0,25.0549,25.2361,25.0419,25.1843,127700.0
2008-12-11 12:10:00,38.89,38.99,38.8,38.82,167300.0,25.1779,25.2426,25.1196,25.1325,167300.0
2008-12-11 12:15:00,38.84,38.98,38.74,38.94,146700.0,25.1455,25.2361,25.0807,25.2102,146700.0
2008-12-11 12:20:00,38.94,38.97,38.74,38.82,102200.0,25.2102,25.2297,25.0807,25.1325,102200.0
2008-12-11 12:25:00,38.81,38.91,38.81,38.84,183600.0,25.1261,25.1908,25.1261,25.1455,183600.0
2008-12-11 12:30:00,38.83,39.09,38.78,39.01,233400.0,25.139,25.3073,25.1066,25.2555,233400.0
2008-12-11 12:35:00,39.02,39.11,38.82,38.89,164500.0,25.262,25.3203,25.1325,25.1779,164500.0
2008-12-11 12:40:00,38.89,39.06,38.75,39.04,147600.0,25.1779,25.2879,25.0872,25.275,147600.0
2008-12-11 12:45:00,39.04,39.1,38.98,39.03,137100.0,25.275,25.3138,25.2361,25.2685,137100.0
2008-12-11 12:50:00,39.04,39.43,39.0,39.37,182500.0,25.275,25.5275,25.2491,25.4886,182500.0
2008-12-11 12:55:00,39.36,39.42,39.25,39.28,112500.0,25.4821,25.521,25.4109,25.4304,112500.0
2008-12-11 13:00:00,39.27,39.35,39.15,39.2,106800.0,25.4239,25.4757,25.3462,25.3786,106800.0
2008-12-11 13:05:00,39.19,39.19,38.98,39.01,177200.0,25.3721,25.3721,25.2361,25.2555,177200.0
2008-12-11 13:10:00,39.02,39.07,38.98,39.0,99700.0,25.262,25.2944,25.2361,25.2491,99700.0
2008-12-11 13:15:00,39.0,39.08,38.99,39.05,75900.0,25.2491,25.3009,25.2426,25.2814,75900.0
2008-12-11 13:20:00,39.05,39.05,38.87,39.03,175900.0,25.2814,25.2814,25.1649,25.2685,175900.0
2008-12-11 13:25:00,39.01,39.04,38.68,38.71,133200.0,25.2555,25.275,25.0419,25.0613,133200.0
2008-12-11 13:30:00,38.7,39.02,38.7,38.92,156500.0,25.0549,25.262,25.0549,25.1973,156500.0
2008-12-11 13:35:00,38.91,39.08,38.89,39.01,145300.0,25.1908,25.3009,25.1779,25.2555,145300.0
2008-12-11 13:40:00,39.01,39.18,38.98,39.04,143900.0,25.2555,25.3656,25.2361,25.275,143900.0
2008-12-11 13:45:00,39.02,39.04,38.75,38.75,141300.0,25.262,25.275,25.0872,25.0872,141300.0
2008-12-11 13:50:00,38.75,38.86,38.67,38.75,162000.0,25.0872,25.1584,25.0354,25.0872,162000.0
2008-12-11 13:55:00,38.75,38.77,38.47,38.67,137800.0,25.0872,25.1002,24.9059,25.0354,137800.0
2008-12-11 14:00:00,38.67,38.87,38.61,38.82,114900.0,25.0354,25.1649,24.9966,25.1325,114900.0
2008-12-11 14:05:00,38.83,38.93,38.73,38.73,167100.0,25.139,25.2038,25.0743,25.0743,167100.0
2008-12-11 14:10:00,38.73,38.76,38.6,38.66,104900.0,25.0743,25.0937,24.9901,25.029,104900.0
2008-12-11 14:15:00,38.66,38.74,38.6,38.72,93300.0,25.029,25.0807,24.9901,25.0678,93300.0
2008-12-11 14:20:00,38.73,38.87,38.73,38.8,179300.0,25.0743,25.1649,25.0743,25.1196,179300.0
2008-12-11 14:25:00,38.82,38.92,38.78,38.86,125800.0,25.1325,25.1973,25.1066,25.1584,125800.0
2008-12-11 14:30:00,38.86,38.98,38.85,38.93,191700.0,25.1584,25.2361,25.152,25.2038,191700.0
2008-12-11 14:35:00,38.92,38.96,38.76,38.89,136000.0,25.1973,25.2232,25.0937,25.1779,136000.0
2008-12-11 14:40:00,38.9,38.98,38.76,38.76,120000.0,25.1843,25.2361,25.0937,25.0937,120000.0
2008-12-11 14:45:00,38.76,38.85,38.67,38.81,203500.0,25.0937,25.152,25.0354,25.1261,203500.0
2008-12-11 14:50:00,38.82,38.92,38.56,38.65,211200.0,25.1325,25.1973,24.9642,25.0225,211200.0
2008-12-11 14:55:00,38.65,38.73,38.5,38.57,320500.0,25.0225,25.0743,24.9254,24.9707,320500.0
2008-12-11 15:00:00,38.56,38.56,38.16,38.39,356100.0,24.9642,24.9642,24.7052,24.8542,356100.0
2008-12-11 15:05:00,38.39,38.4,38.01,38.25,256700.0,24.8542,24.8606,24.6081,24.7635,256700.0
2008-12-11 15:10:00,38.25,38.28,38.06,38.13,164900.0,24.7635,24.7829,24.6405,24.6858,164900.0
2008-12-11 15:15:00,38.13,38.14,37.75,37.8,202100.0,24.6858,24.6923,24.4398,24.4722,202100.0
2008-12-11 15:20:00,37.81,38.05,37.79,37.97,240400.0,24.4787,24.634,24.4657,24.5822,240400.0
2008-12-11 15:25:00,37.96,37.99,37.56,37.93,489300.0,24.5758,24.5952,24.3168,24.5563,489300.0
2008-12-11 15:30:00,37.93,37.94,37.6,37.62,426000.0,24.5563,24.5628,24.3427,24.3556,426000.0
2008-12-11 15:35:00,37.64,37.77,37.56,37.59,448100.0,24.3686,24.4528,24.3168,24.3362,448100.0
2008-12-11 15:40:00,37.61,37.76,37.48,37.49,602700.0,24.3492,24.4463,24.265,24.2715,602700.0
2008-12-11 15:45:00,37.49,37.67,37.46,37.6,463500.0,24.2715,24.388,24.2521,24.3427,463500.0
2008-12-11 15:50:00,37.6,38.06,37.59,37.94,554400.0,24.3427,24.6405,24.3362,24.5628,554400.0
2008-12-11 15:55:00,37.93,38.02,37.55,37.59,545800.0,24.5563,24.6146,24.3103,24.3362,545800.0
2008-12-12 09:30:00,36.45,37.29,36.4,36.77,341200.0,23.5982,24.142,23.5658,23.8053,341200.0
2008-12-12 09:35:00,36.79,37.1,36.52,36.79,451500.0,23.8183,24.019,23.6435,23.8183,451500.0
2008-12-12 09:40:00,36.79,36.9,36.56,36.6,205500.0,23.8183,23.8895,23.6694,23.6953,205500.0
2008-12-12 09:45:00,36.61,36.68,36.31,36.53,329800.0,23.7018,23.7471,23.5075,23.65,329800.0
2008-12-12 09:50:00,36.52,37.13,36.52,36.9,242000.0,23.6435,24.0384,23.6435,23.8895,242000.0
2008-12-12 09:55:00,36.93,37.07,36.75,36.79,293700.0,23.9089,23.9996,23.7924,23.8183,293700.0
2008-12-12 10:00:00,36.8,36.8,36.66,36.7,128600.0,23.8248,23.8248,23.7341,23.76,128600.0
2008-12-12 10:05:00,36.7,36.84,36.15,36.24,400400.0,23.76,23.8507,23.404,23.4622,400400.0
2008-12-12 10:10:00,36.26,36.33,36.05,36.07,290700.0,23.4752,23.5205,23.3392,23.3522,290700.0
2008-12-12 10:15:00,36.07,36.09,35.85,35.87,283300.0,23.3522,23.3651,23.2097,23.2227,283300.0
2008-12-12 10:20:00,35.89,35.99,35.63,35.67,284700.0,23.2356,23.3004,23.0673,23.0932,284700.0
2008-12-12 10:25:00,35.65,36.04,35.56,35.97,254600.0,23.0802,23.3327,23.022,23.2874,254600.0
2008-12-12 10:30:00,35.97,35.98,35.72,35.85,240100.0,23.2874,23.2939,23.1256,23.2097,240100.0
2008-12-12 10:35:00,35.87,35.96,35.82,35.94,112900.0,23.2227,23.2809,23.1903,23.268,112900.0
2008-12-12 10:40:00,35.95,36.16,35.88,36.13,146800.0,23.2745,23.4104,23.2291,23.391,146800.0
2008-12-12 10:45:00,36.12,36.15,35.83,35.83,105800.0,23.3845,23.404,23.1968,23.1968,105800.0
2008-12-12 10:50:00,35.83,36.34,35.81,36.33,147100.0,23.1968,23.527,23.1838,23.5205,147100.0
2008-12-12 10:55:00,36.33,36.64,36.29,36.49,181900.0,23.5205,23.7212,23.4946,23.6241,181900.0
2008-12-12 11:00:00,36.48,36.64,36.29,36.3,199600.0,23.6176,23.7212,23.4946,23.5011,199600.0
2008-12-12 11:05:00,36.3,36.56,36.3,36.51,150900.0,23.5011,23.6694,23.5011,23.637,150900.0
2008-12-12 11:10:00,36.51,36.56,36.2,36.23,159700.0,23.637,23.6694,23.4363,23.4557,159700.0
2008-12-12 11:15:00,36.22,36.23,35.99,36.09,161600.0,23.4493,23.4557,23.3004,23.3651,161600.0
2008-12-12 11:20:00,36.09,36.14,36.0,36.09,129500.0,23.3651,23.3975,23.3068,23.3651,129500.0
2008-12-12 11:25:00,36.09,36.12,35.93,36.05,132000.0,23.3651,23.3845,23.2615,23.3392,132000.0
2008-12-12 11:30:00,36.07,36.52,36.01,36.32,108300.0,23.3522,23.6435,23.3133,23.514,108300.0
2008-12-12 11:35:00,36.32,36.42,36.11,36.11,56400.0,23.514,23.5788,23.3781,23.3781,56400.0
2008-12-12 11:40:00,36.12,36.13,35.81,35.91,143100.0,23.3845,23.391,23.1838,23.2486,143100.0
2008-12-12 11:45:00,35.9,36.1,35.87,36.05,95400.0,23.2421,23.3716,23.2227,23.3392,95400.0
2008-12-12 11:50:00,36.04,36.29,35.97,36.27,58300.0,23.3327,23.4946,23.2874,23.4816,58300.0
2008-12-12 11:55:00,36.26,36.26,35.95,36.01,69600.0,23.4752,23.4752,23.2745,23.3133,69600.0
2008-12-12 12:00:00,36.02,36.12,36.01,36.07,79600.0,23.3198,23.3845,23.3133,23.3522,79600.0
2008-12-12 12:05:00,36.07,36.16,35.99,36.04,66400.0,23.3522,23.4104,23.3004,23.3327,66400.0
2008-12-12 12:10:00,36.06,36.18,35.97,35.98,74800.0,23.3457,23.4234,23.2874,23.2939,74800.0
2008-12-12 12:15:00,35.97,35.98,35.8,35.86,157700.0,23.2874,23.2939,23.1774,23.2162,157700.0
2008-12-12 12:20:00,35.86,35.91,35.75,35.88,113500.0,23.2162,23.2486,23.145,23.2291,113500.0
2008-12-12 12:25:00,35.88,35.94,35.82,35.85,136100.0,23.2291,23.268,23.1903,23.2097,136100.0
2008-12-12 12:30:00,35.85,35.89,35.75,35.88,78700.0,23.2097,23.2356,23.145,23.2291,78700.0
2008-12-12 12:35:00,35.88,36.01,35.86,35.9,129600.0,23.2291,23.3133,23.2162,23.2421,129600.0
2008-12-12 12:40:00,35.91,36.01,35.88,35.95,356900.0,23.2486,23.3133,23.2291,23.2745,356900.0
2008-12-12 12:45:00,35.95,36.02,35.82,35.91,146800.0,23.2745,23.3198,23.1903,23.2486,146800.0
2008-12-12 12:50:00,35.92,36.14,35.89,36.13,240500.0,23.255,23.3975,23.2356,23.391,240500.0
2008-12-12 12:55:00,36.13,36.17,36.01,36.08,180800.0,23.391,23.4169,23.3133,23.3586,180800.0
2008-12-12 13:00:00,36.08,36.23,36.0,36.01,244300.0,23.3586,23.4557,23.3068,23.3133,244300.0
2008-12-12 13:05:00,36.0,36.11,35.97,36.1,61800.0,23.3068,23.3781,23.2874,23.3716,61800.0
2008-12-12 13:10:00,36.11,36.12,35.89,35.91,62300.0,23.3781,23.3845,23.2356,23.2486,62300.0
2008-12-12 13:15:00,35.9,36.08,35.9,35.95,64100.0,23.2421,23.3586,23.2421,23.2745,64100.0
2008-12-12 13:20:00,35.95,36.02,35.84,35.97,86600.0,23.2745,23.3198,23.2033,23.2874,86600.0
2008-12-12 13:25:00,35.97,35.99,35.65,35.81,116200.0,23.2874,23.3004,23.0802,23.1838,116200.0
2008-12-12 13:30:00,35.82,35.89,35.65,35.66,90600.0,23.1903,23.2356,23.0802,23.0867,90600.0
2008-12-12 13:35:00,35.65,35.67,35.34,35.41,138200.0,23.0802,23.0932,22.8795,22.9249,138200.0
2008-12-12 13:40:00,35.42,35.45,35.27,35.35,92200.0,22.9313,22.9508,22.8342,22.886,92200.0
2008-12-12 13:45:00,35.35,35.38,35.14,35.14,128700.0,22.886,22.9054,22.7501,22.7501,128700.0
2008-12-12 13:50:00,35.15,35.32,35.1,35.3,151400.0,22.7565,22.8666,22.7242,22.8537,151400.0
2008-12-12 13:55:00,35.3,35.32,35.21,35.27,147400.0,22.8537,22.8666,22.7954,22.8342,147400.0
2008-12-12 14:00:00,35.26,35.46,35.21,35.4,154500.0,22.8278,22.9572,22.7954,22.9184,154500.0
2008-12-12 14:05:00,35.4,35.44,35.24,35.27,354100.0,22.9184,22.9443,22.8148,22.8342,354100.0
2008-12-12 14:10:00,35.29,35.44,35.28,35.38,134000.0,22.8472,22.9443,22.8407,22.9054,134000.0
2008-12-12 14:15:00,35.4,35.69,35.28,35.34,148100.0,22.9184,23.1061,22.8407,22.8795,148100.0
2008-12-12 14:20:00,35.36,35.36,35.08,35.19,160100.0,22.8925,22.8925,22.7112,22.7824,160100.0
2008-12-12 14:25:00,35.2,35.31,35.04,35.3,125400.0,22.7889,22.8601,22.6853,22.8537,125400.0
2008-12-12 14:30:00,35.3,35.33,35.11,35.22,190800.0,22.8537,22.8731,22.7306,22.8019,190800.0
2008-12-12 14:35:00,35.22,35.65,35.11,35.49,102200.0,22.8019,23.0802,22.7306,22.9767,102200.0
2008-12-12 14:40:00,35.5,35.65,35.37,35.45,116000.0,22.9831,23.0802,22.899,22.9508,116000.0
2008-12-12 14:45:00,35.44,35.57,35.33,35.52,103600.0,22.9443,23.0285,22.8731,22.9961,103600.0
2008-12-12 14:50:00,35.53,35.76,35.53,35.62,247800.0,23.0026,23.1515,23.0026,23.0608,247800.0
2008-12-12 14:55:00,35.58,35.68,35.51,35.62,149300.0,23.0349,23.0997,22.9896,23.0608,149300.0
2008-12-12 15:00:00,35.61,35.78,35.61,35.66,190100.0,23.0543,23.1644,23.0543,23.0867,190100.0
2008-12-12 15:05:00,35.66,35.81,35.56,35.8,219900.0,23.0867,23.1838,23.022,23.1774,219900.0
2008-12-12 15:10:00,35.8,35.94,35.66,35.92,252700.0,23.1774,23.268,23.0867,23.255,252700.0
2008-12-12 15:15:00,35.93,36.13,35.8,35.83,241900.0,23.2615,23.391,23.1774,23.1968,241900.0
2008-12-12 15:20:00,35.82,36.03,35.8,35.93,170600.0,23.1903,23.3263,23.1774,23.2615,170600.0
2008-12-12 15:25:00,35.92,36.02,35.73,35.87,235200.0,23.255,23.3198,23.132,23.2227,235200.0
2008-12-12 15:30:00,35.87,35.91,35.74,35.86,242300.0,23.2227,23.2486,23.1385,23.2162,242300.0
2008-12-12 15:35:00,35.83,36.01,35.75,35.91,247200.0,23.1968,23.3133,23.145,23.2486,247200.0
2008-12-12 15:40:00,35.91,36.1,35.83,35.87,419200.0,23.2486,23.3716,23.1968,23.2227,419200.0
2008-12-12 15:45:00,35.87,35.97,35.67,35.83,402900.0,23.2227,23.2874,23.0932,23.1968,402900.0
2008-12-12 15:50:00,35.83,35.99,35.72,35.76,410300.0,23.1968,23.3004,23.1256,23.1515,410300.0
2008-12-12 15:55:00,35.76,35.92,35.55,35.84,648800.0,23.1515,23.255,23.0155,23.2033,648800.0
2008-12-15 09:30:00,35.95,36.0,35.85,35.87,133700.0,23.2745,23.3068,23.2097,23.2227,133700.0
2008-12-15 09:35:00,35.87,36.22,35.81,36.0,281000.0,23.2227,23.4493,23.1838,23.3068,281000.0
2008-12-15 09:40:00,35.99,36.12,35.78,35.84,177600.0,23.3004,23.3845,23.1644,23.2033,177600.0
2008-12-15 09:45:00,35.83,35.85,35.64,35.68,156200.0,23.1968,23.2097,23.0738,23.0997,156200.0
2008-12-15 09:50:00,35.69,35.7,35.43,35.49,103100.0,23.1061,23.1126,22.9378,22.9767,103100.0
2008-12-15 09:55:00,35.48,35.54,35.32,35.42,125800.0,22.9702,23.009,22.8666,22.9313,125800.0
2008-12-15 10:00:00,35.41,35.58,35.31,35.34,142200.0,22.9249,23.0349,22.8601,22.8795,142200.0
2008-12-15 10:05:00,35.34,35.56,35.14,35.15,117300.0,22.8795,23.022,22.7501,22.7565,117300.0
2008-12-15 10:10:00,35.15,35.19,35.05,35.14,77000.0,22.7565,22.7824,22.6918,22.7501,77000.0
2008-12-15 10:15:00,35.13,35.25,35.0,35.15,140400.0,22.7436,22.8213,22.6594,22.7565,140400.0
2008-12-15 10:20:00,35.15,35.15,34.93,35.0,91100.0,22.7565,22.7565,22.6141,22.6594,91100.0
2008-12-15 10:25:00,35.0,35.19,34.91,35.02,98900.0,22.6594,22.7824,22.6012,22.6724,98900.0
2008-12-15 10:30:00,35.03,35.1,34.95,35.0,135100.0,22.6788,22.7242,22.6271,22.6594,135100.0
2008-12-15 10:35:00,35.0,35.03,34.79,34.87,104800.0,22.6594,22.6788,22.5235,22.5753,104800.0
2008-12-15 10:40:00,34.87,34.95,34.66,34.66,84300.0,22.5753,22.6271,22.4393,22.4393,84300.0
2008-12-15 10:45:00,34.65,34.7,34.41,34.5,221900.0,22.4328,22.4652,22.2775,22.3357,221900.0
2008-12-15 10:50:00,34.51,34.51,34.36,34.45,147000.0,22.3422,22.3422,22.2451,22.3033,147000.0
2008-12-15 10:55:00,34.45,34.51,34.28,34.28,156600.0,22.3033,22.3422,22.1933,22.1933,156600.0
2008-12-15 11:00:00,34.28,34.47,34.25,34.45,108500.0,22.1933,22.3163,22.1739,22.3033,108500.0
2008-12-15 11:05:00,34.45,34.48,34.37,34.42,109600.0,22.3033,22.3228,22.2516,22.2839,109600.0
2008-12-15 11:10:00,34.42,34.42,34.24,34.34,124700.0,22.2839,22.2839,22.1674,22.2321,124700.0
2008-12-15 11:15:00,34.35,34.35,34.11,34.11,168100.0,22.2386,22.2386,22.0832,22.0832,168100.0
2008-12-15 11:20:00,34.12,34.26,33.86,33.95,283200.0,22.0897,22.1803,21.9214,21.9796,283200.0
2008-12-15 11:25:00,33.95,34.16,33.91,34.07,88900.0,21.9796,22.1156,21.9537,22.0573,88900.0
2008-12-15 11:30:00,34.05,34.19,34.02,34.09,108400.0,22.0444,22.135,22.025,22.0703,108400.0
2008-12-15 11:35:00,34.09,34.14,34.04,34.06,145500.0,22.0703,22.1027,22.0379,22.0509,145500.0
2008-12-15 11:40:00,34.07,34.09,33.91,34.06,126500.0,22.0573,22.0703,21.9537,22.0509,126500.0
2008-12-15 11:45:00,34.08,34.11,33.94,34.01,98500.0,22.0638,22.0832,21.9732,22.0185,98500.0
2008-12-15 11:50:00,34.01,34.12,33.97,34.08,156100.0,22.0185,22.0897,21.9926,22.0638,156100.0
2008-12-15 11:55:00,34.08,34.11,33.98,34.05,117900.0,22.0638,22.0832,21.9991,22.0444,117900.0
2008-12-15 12:00:00,34.05,34.14,34.03,34.08,154500.0,22.0444,22.1027,22.0314,22.0638,154500.0
2008-12-15 12:05:00,34.07,34.19,34.05,34.15,99400.0,22.0573,22.135,22.0444,22.1091,99400.0
2008-12-15 12:10:00,34.15,34.23,34.11,34.13,53900.0,22.1091,22.1609,22.0832,22.0962,53900.0
2008-12-15 12:15:00,34.11,34.24,34.08,34.2,111900.0,22.0832,22.1674,22.0638,22.1415,111900.0
2008-12-15 12:20:00,34.19,34.45,34.19,34.42,139400.0,22.135,22.3033,22.135,22.2839,139400.0
2008-12-15 12:25:00,34.42,34.49,34.34,34.4,77700.0,22.2839,22.3292,22.2321,22.271,77700.0
2008-12-15 12:30:00,34.39,34.44,34.3,34.34,57900.0,22.2645,22.2969,22.2062,22.2321,57900.0
2008-12-15 12:35:00,34.33,34.36,34.22,34.24,70600.0,22.2257,22.2451,22.1544,22.1674,70600.0
2008-12-15 12:40:00,34.24,34.35,34.2,34.28,52100.0,22.1674,22.2386,22.1415,22.1933,52100.0
2008-12-15 12:45:00,34.26,34.35,34.24,34.28,77800.0,22.1803,22.2386,22.1674,22.1933,77800.0
2008-12-15 12:50:00,34.28,34.28,34.18,34.19,61900.0,22.1933,22.1933,22.1285,22.135,61900.0
2008-12-15 12:55:00,34.21,34.28,34.19,34.23,47100.0,22.148,22.1933,22.135,22.1609,47100.0
2008-12-15 13:00:00,34.23,34.24,34.03,34.06,119700.0,22.1609,22.1674,22.0314,22.0509,119700.0
2008-12-15 13:05:00,34.06,34.11,33.97,33.98,95800.0,22.0509,22.0832,21.9926,21.9991,95800.0
2008-12-15 13:10:00,33.99,34.05,33.92,34.03,48900.0,22.0055,22.0444,21.9602,22.0314,48900.0
2008-12-15 13:15:00,34.02,34.08,33.96,34.04,64900.0,22.025,22.0638,21.9861,22.0379,64900.0
2008-12-15 13:20:00,34.04,34.15,34.02,34.07,83600.0,22.0379,22.1091,22.025,22.0573,83600.0
2008-12-15 13:25:00,34.06,34.25,34.06,34.13,89800.0,22.0509,22.1739,22.0509,22.0962,89800.0
2008-12-15 13:30:00,34.12,34.25,34.08,34.22,112000.0,22.0897,22.1739,22.0638,22.1544,112000.0
2008-12-15 13:35:00,34.23,34.46,34.22,34.25,216000.0,22.1609,22.3098,22.1544,22.1739,216000.0
2008-12-15 13:40:00,34.25,34.39,34.24,34.31,99400.0,22.1739,22.2645,22.1674,22.2127,99400.0
2008-12-15 13:45:00,34.31,34.42,34.29,34.4,74000.0,22.2127,22.2839,22.1998,22.271,74000.0
2008-12-15 13:50:00,34.4,34.52,34.34,34.49,83800.0,22.271,22.3487,22.2321,22.3292,83800.0
2008-12-15 13:55:00,34.48,34.54,34.41,34.5,67500.0,22.3228,22.3616,22.2775,22.3357,67500.0
2008-12-15 14:00:00,34.5,34.74,34.46,34.72,121200.0,22.3357,22.4911,22.3098,22.4782,121200.0
2008-12-15 14:05:00,34.72,34.81,34.66,34.7,94100.0,22.4782,22.5364,22.4393,22.4652,94100.0
2008-12-15 14:10:00,34.7,34.79,34.47,34.57,142800.0,22.4652,22.5235,22.3163,22.381,142800.0
2008-12-15 14:15:00,34.56,34.67,34.53,34.57,108100.0,22.3746,22.4458,22.3551,22.381,108100.0
2008-12-15 14:20:00,34.57,34.79,34.54,34.66,96800.0,22.381,22.5235,22.3616,22.4393,96800.0
2008-12-15 14:25:00,34.66,34.78,34.48,34.5,81500.0,22.4393,22.517,22.3228,22.3357,81500.0
2008-12-15 14:30:00,34.5,34.7,34.48,34.69,76300.0,22.3357,22.4652,22.3228,22.4587,76300.0
2008-12-15 14:35:00,34.68,34.69,34.47,34.57,37100.0,22.4523,22.4587,22.3163,22.381,37100.0
2008-12-15 14:40:00,34.57,34.71,34.44,34.45,56300.0,22.381,22.4717,22.2969,22.3033,56300.0
2008-12-15 14:45:00,34.45,34.53,34.38,34.48,77700.0,22.3033,22.3551,22.258,22.3228,77700.0
2008-12-15 14:50:00,34.48,34.51,34.4,34.43,41600.0,22.3228,22.3422,22.271,22.2904,41600.0
2008-12-15 14:55:00,34.43,34.49,34.37,34.4,60200.0,22.2904,22.3292,22.2516,22.271,60200.0
2008-12-15 15:00:00,34.41,34.46,34.36,34.38,85300.0,22.2775,22.3098,22.2451,22.258,85300.0
2008-12-15 15:05:00,34.38,34.45,34.34,34.38,131600.0,22.258,22.3033,22.2321,22.258,131600.0
2008-12-15 15:10:00,34.39,34.41,34.11,34.2,121900.0,22.2645,22.2775,22.0832,22.1415,121900.0
2008-12-15 15:15:00,34.21,34.25,33.99,34.01,107400.0,22.148,22.1739,22.0055,22.0185,107400.0
2008-12-15 15:20:00,34.01,34.22,33.99,34.2,183400.0,22.0185,22.1544,22.0055,22.1415,183400.0
2008-12-15 15:25:00,34.19,34.29,34.12,34.19,125000.0,22.135,22.1998,22.0897,22.135,125000.0
2008-12-15 15:30:00,34.19,34.28,34.06,34.26,168300.0,22.135,22.1933,22.0509,22.1803,168300.0
2008-12-15 15:35:00,34.26,34.7,34.26,34.52,228100.0,22.1803,22.4652,22.1803,22.3487,228100.0
2008-12-15 15:40:00,34.52,34.81,34.17,34.6,318200.0,22.3487,22.5364,22.1221,22.4005,318200.0
2008-12-15 15:45:00,34.61,34.76,34.44,34.57,300300.0,22.4069,22.504,22.2969,22.381,300300.0
2008-12-15 15:50:00,34.56,34.63,34.47,34.54,448100.0,22.3746,22.4199,22.3163,22.3616,448100.0
2008-12-15 15:55:00,34.54,34.69,34.53,34.66,496000.0,22.3616,22.4587,22.3551,22.4393,496000.0
2008-12-16 09:30:00,35.12,35.44,34.64,35.08,175700.0,22.7371,22.9443,22.4264,22.7112,175700.0
2008-12-16 09:35:00,35.06,35.6,34.92,35.56,182700.0,22.6983,23.0479,22.6076,23.022,182700.0
2008-12-16 09:40:00,35.55,35.57,35.35,35.44,129200.0,23.0155,23.0285,22.886,22.9443,129200.0
2008-12-16 09:45:00,35.44,36.1,35.44,35.65,155500.0,22.9443,23.3716,22.9443,23.0802,155500.0
2008-12-16 09:50:00,35.65,35.84,35.46,35.5,111200.0,23.0802,23.2033,22.9572,22.9831,111200.0
2008-12-16 09:55:00,35.52,35.71,35.43,35.55,105700.0,22.9961,23.1191,22.9378,23.0155,105700.0
2008-12-16 10:00:00,35.57,35.65,35.45,35.52,117100.0,23.0285,23.0802,22.9508,22.9961,117100.0
2008-12-16 10:05:00,35.54,35.69,35.45,35.67,123300.0,23.009,23.1061,22.9508,23.0932,123300.0
2008-12-16 10:10:00,35.67,35.68,35.4,35.49,81400.0,23.0932,23.0997,22.9184,22.9767,81400.0
2008-12-16 10:15:00,35.49,35.52,35.23,35.23,126800.0,22.9767,22.9961,22.8083,22.8083,126800.0
2008-12-16 10:20:00,35.21,35.29,35.11,35.28,54900.0,22.7954,22.8472,22.7306,22.8407,54900.0
2008-12-16 10:25:00,35.28,35.37,35.18,35.19,52000.0,22.8407,22.899,22.776,22.7824,52000.0
2008-12-16 10:30:00,35.19,35.25,35.08,35.08,59400.0,22.7824,22.8213,22.7112,22.7112,59400.0
2008-12-16 10:35:00,35.08,35.1,34.97,35.0,71800.0,22.7112,22.7242,22.64,22.6594,71800.0
2008-12-16 10:40:00,34.99,35.09,34.98,35.06,46400.0,22.653,22.7177,22.6465,22.6983,46400.0
2008-12-16 10:45:00,35.06,35.24,35.04,35.24,44800.0,22.6983,22.8148,22.6853,22.8148,44800.0
2008-12-16 10:50:00,35.24,35.29,35.19,35.22,45300.0,22.8148,22.8472,22.7824,22.8019,45300.0
2008-12-16 10:55:00,35.21,35.25,35.13,35.19,97000.0,22.7954,22.8213,22.7436,22.7824,97000.0
2008-12-16 11:00:00,35.2,35.26,35.15,35.19,117600.0,22.7889,22.8278,22.7565,22.7824,117600.0
2008-12-16 11:05:00,35.19,35.3,35.17,35.18,45500.0,22.7824,22.8537,22.7695,22.776,45500.0
2008-12-16 11:10:00,35.18,35.23,35.14,35.18,40400.0,22.776,22.8083,22.7501,22.776,40400.0
2008-12-16 11:15:00,35.17,35.21,35.04,35.06,69200.0,22.7695,22.7954,22.6853,22.6983,69200.0
2008-12-16 11:20:00,35.08,35.19,35.06,35.18,84200.0,22.7112,22.7824,22.6983,22.776,84200.0
2008-12-16 11:25:00,35.16,35.19,35.03,35.19,101700.0,22.763,22.7824,22.6788,22.7824,101700.0
2008-12-16 11:30:00,35.2,35.44,35.19,35.37,140000.0,22.7889,22.9443,22.7824,22.899,140000.0
2008-12-16 11:35:00,35.38,35.64,35.37,35.62,139500.0,22.9054,23.0738,22.899,23.0608,139500.0
2008-12-16 11:40:00,35.62,35.65,35.56,35.63,83400.0,23.0608,23.0802,23.022,23.0673,83400.0
2008-12-16 11:45:00,35.63,35.76,35.62,35.72,92700.0,23.0673,23.1515,23.0608,23.1256,92700.0
2008-12-16 11:50:00,35.72,35.8,35.68,35.7,81500.0,23.1256,23.1774,23.0997,23.1126,81500.0
2008-12-16 11:55:00,35.7,35.86,35.7,35.8,63200.0,23.1126,23.2162,23.1126,23.1774,63200.0
2008-12-16 12:00:00,35.8,35.83,35.5,35.52,40400.0,23.1774,23.1968,22.9831,22.9961,40400.0
2008-12-16 12:05:00,35.5,35.58,35.39,35.39,38000.0,22.9831,23.0349,22.9119,22.9119,38000.0
2008-12-16 12:10:00,35.39,35.54,35.39,35.5,62200.0,22.9119,23.009,22.9119,22.9831,62200.0
2008-12-16 12:15:00,35.52,35.57,35.41,35.47,71800.0,22.9961,23.0285,22.9249,22.9637,71800.0
2008-12-16 12:20:00,35.45,35.51,35.39,35.46,26900.0,22.9508,22.9896,22.9119,22.9572,26900.0
2008-12-16 12:25:00,35.44,35.45,35.34,35.43,27500.0,22.9443,22.9508,22.8795,22.9378,27500.0
2008-12-16 12:30:00,35.43,35.5,35.36,35.44,46000.0,22.9378,22.9831,22.8925,22.9443,46000.0
2008-12-16 12:35:00,35.44,35.46,35.34,35.42,37400.0,22.9443,22.9572,22.8795,22.9313,37400.0
2008-12-16 12:40:00,35.42,35.45,35.34,35.36,50700.0,22.9313,22.9508,22.8795,22.8925,50700.0
2008-12-16 12:45:00,35.37,35.42,35.31,35.39,37000.0,22.899,22.9313,22.8601,22.9119,37000.0
2008-12-16 12:50:00,35.4,35.4,35.19,35.2,79200.0,22.9184,22.9184,22.7824,22.7889,79200.0
2008-12-16 12:55:00,35.2,35.21,35.11,35.11,45900.0,22.7889,22.7954,22.7306,22.7306,45900.0
2008-12-16 13:00:00,35.11,35.14,35.07,35.08,54400.0,22.7306,22.7501,22.7047,22.7112,54400.0
2008-12-16 13:05:00,35.08,35.11,35.04,35.09,45600.0,22.7112,22.7306,22.6853,22.7177,45600.0
2008-12-16 13:10:00,35.1,35.11,34.95,34.99,70300.0,22.7242,22.7306,22.6271,22.653,70300.0
2008-12-16 13:15:00,35.01,35.27,34.98,35.27,63400.0,22.6659,22.8342,22.6465,22.8342,63400.0
2008-12-16 13:20:00,35.26,35.28,35.1,35.14,78200.0,22.8278,22.8407,22.7242,22.7501,78200.0
2008-12-16 13:25:00,35.14,35.21,35.13,35.13,31500.0,22.7501,22.7954,22.7436,22.7436,31500.0
2008-12-16 13:30:00,35.12,35.22,34.99,35.0,85900.0,22.7371,22.8019,22.653,22.6594,85900.0
2008-12-16 13:35:00,35.0,35.1,34.97,35.01,50900.0,22.6594,22.7242,22.64,22.6659,50900.0
2008-12-16 13:40:00,34.99,35.04,34.97,34.99,40700.0,22.653,22.6853,22.64,22.653,40700.0
2008-12-16 13:45:00,34.99,35.09,34.97,34.99,41800.0,22.653,22.7177,22.64,22.653,41800.0
2008-12-16 13:50:00,34.99,35.09,34.96,35.03,61700.0,22.653,22.7177,22.6335,22.6788,61700.0
2008-12-16 13:55:00,35.02,35.08,34.99,35.03,53500.0,22.6724,22.7112,22.653,22.6788,53500.0
2008-12-16 14:00:00,35.05,35.09,35.0,35.08,114500.0,22.6918,22.7177,22.6594,22.7112,114500.0
2008-12-16 14:05:00,35.08,35.24,35.05,35.16,77300.0,22.7112,22.8148,22.6918,22.763,77300.0
2008-12-16 14:10:00,35.14,35.23,35.09,35.1,58800.0,22.7501,22.8083,22.7177,22.7242,58800.0
2008-12-16 14:15:00,35.16,35.29,35.1,35.21,98800.0,22.763,22.8472,22.7242,22.7954,98800.0
2008-12-16 14:20:00,35.21,35.72,35.11,35.12,240700.0,22.7954,23.1256,22.7306,22.7371,240700.0
2008-12-16 14:25:00,35.12,35.53,35.09,35.33,214900.0,22.7371,23.0026,22.7177,22.8731,214900.0
2008-12-16 14:30:00,35.34,35.84,35.29,35.63,259900.0,22.8795,23.2033,22.8472,23.0673,259900.0
2008-12-16 14:35:00,35.62,35.82,35.41,35.51,226300.0,23.0608,23.1903,22.9249,22.9896,226300.0
2008-12-16 14:40:00,35.49,35.55,34.98,35.08,229100.0,22.9767,23.0155,22.6465,22.7112,229100.0
2008-12-16 14:45:00,35.09,35.16,34.75,35.06,270800.0,22.7177,22.763,22.4976,22.6983,270800.0
2008-12-16 14:50:00,35.05,35.35,34.95,35.31,143000.0,22.6918,22.886,22.6271,22.8601,143000.0
2008-12-16 14:55:00,35.31,35.5,35.24,35.36,151000.0,22.8601,22.9831,22.8148,22.8925,151000.0
2008-12-16 15:00:00,35.38,35.52,35.18,35.2,187600.0,22.9054,22.9961,22.776,22.7889,187600.0
2008-12-16 15:05:00,35.21,35.57,35.14,35.39,184000.0,22.7954,23.0285,22.7501,22.9119,184000.0
2008-12-16 15:10:00,35.38,35.96,35.37,35.87,231400.0,22.9054,23.2809,22.899,23.2227,231400.0
2008-12-16 15:15:00,35.87,36.12,35.78,36.03,336200.0,23.2227,23.3845,23.1644,23.3263,336200.0
2008-12-16 15:20:00,36.05,36.33,35.96,35.97,250100.0,23.3392,23.5205,23.2809,23.2874,250100.0
2008-12-16 15:25:00,35.97,36.11,35.94,36.02,139000.0,23.2874,23.3781,23.268,23.3198,139000.0
2008-12-16 15:30:00,36.02,36.12,35.85,35.97,138400.0,23.3198,23.3845,23.2097,23.2874,138400.0
2008-12-16 15:35:00,35.96,36.08,35.8,36.07,159300.0,23.2809,23.3586,23.1774,23.3522,159300.0
2008-12-16 15:40:00,36.08,36.1,35.91,36.07,206600.0,23.3586,23.3716,23.2486,23.3522,206600.0
2008-12-16 15:45:00,36.07,36.18,35.67,35.79,239200.0,23.3522,23.4234,23.0932,23.1709,239200.0
2008-12-16 15:50:00,35.78,36.17,35.78,36.17,314800.0,23.1644,23.4169,23.1644,23.4169,314800.0
2008-12-16 15:55:00,36.18,36.3,36.09,36.16,439000.0,23.4234,23.5011,23.3651,23.4104,439000.0
2008-12-17 09:30:00,35.62,36.0,35.36,35.68,115700.0,23.0608,23.3068,22.8925,23.0997,115700.0
2008-12-17 09:35:00,35.66,35.96,35.17,35.93,134900.0,23.0867,23.2809,22.7695,23.2615,134900.0
2008-12-17 09:40:00,35.94,35.98,35.3,35.52,180500.0,23.268,23.2939,22.8537,22.9961,180500.0
2008-12-17 09:45:00,35.5,35.6,35.46,35.56,142100.0,22.9831,23.0479,22.9572,23.022,142100.0
2008-12-17 09:50:00,35.56,35.99,35.54,35.91,123500.0,23.022,23.3004,23.009,23.2486,123500.0
2008-12-17 09:55:00,35.91,35.98,35.71,35.93,153500.0,23.2486,23.2939,23.1191,23.2615,153500.0
2008-12-17 10:00:00,35.95,35.99,35.56,35.69,111500.0,23.2745,23.3004,23.022,23.1061,111500.0
2008-12-17 10:05:00,35.68,35.76,35.56,35.65,126000.0,23.0997,23.1515,23.022,23.0802,126000.0
2008-12-17 10:10:00,35.65,35.65,35.41,35.59,95500.0,23.0802,23.0802,22.9249,23.0414,95500.0
2008-12-17 10:15:00,35.59,35.78,35.5,35.77,120600.0,23.0414,23.1644,22.9831,23.1579,120600.0
2008-12-17 10:20:00,35.76,35.91,35.62,35.72,91500.0,23.1515,23.2486,23.0608,23.1256,91500.0
2008-12-17 10:25:00,35.72,35.81,35.55,35.78,75400.0,23.1256,23.1838,23.0155,23.1644,75400.0
2008-12-17 10:30:00,35.78,35.96,35.7,35.71,41400.0,23.1644,23.2809,23.1126,23.1191,41400.0
2008-12-17 10:35:00,35.71,35.87,35.58,35.79,58400.0,23.1191,23.2227,23.0349,23.1709,58400.0
2008-12-17 10:40:00,35.81,35.9,35.69,35.84,80900.0,23.1838,23.2421,23.1061,23.2033,80900.0
2008-12-17 10:45:00,35.85,35.9,35.69,35.71,98700.0,23.2097,23.2421,23.1061,23.1191,98700.0
2008-12-17 10:50:00,35.71,35.84,35.69,35.75,83800.0,23.1191,23.2033,23.1061,23.145,83800.0
2008-12-17 10:55:00,35.77,35.93,35.69,35.8,88900.0,23.1579,23.2615,23.1061,23.1774,88900.0
2008-12-17 11:00:00,35.79,35.89,35.72,35.73,80500.0,23.1709,23.2356,23.1256,23.132,80500.0
2008-12-17 11:05:00,35.73,35.91,35.71,35.91,68500.0,23.132,23.2486,23.1191,23.2486,68500.0
2008-12-17 11:10:00,35.91,35.91,35.77,35.89,62900.0,23.2486,23.2486,23.1579,23.2356,62900.0
2008-12-17 11:15:00,35.89,35.9,35.72,35.75,58500.0,23.2356,23.2421,23.1256,23.145,58500.0
2008-12-17 11:20:00,35.74,35.88,35.73,35.81,70500.0,23.1385,23.2291,23.132,23.1838,70500.0
2008-12-17 11:25:00,35.81,35.85,35.74,35.83,67300.0,23.1838,23.2097,23.1385,23.1968,67300.0
2008-12-17 11:30:00,35.83,35.94,35.72,35.76,67400.0,23.1968,23.268,23.1256,23.1515,67400.0
2008-12-17 11:35:00,35.74,35.76,35.59,35.65,112700.0,23.1385,23.1515,23.0414,23.0802,112700.0
2008-12-17 11:40:00,35.65,35.8,35.63,35.74,43900.0,23.0802,23.1774,23.0673,23.1385,43900.0
2008-12-17 11:45:00,35.74,35.88,35.74,35.85,58000.0,23.1385,23.2291,23.1385,23.2097,58000.0
2008-12-17 11:50:00,35.84,35.98,35.84,35.95,89200.0,23.2033,23.2939,23.2033,23.2745,89200.0
2008-12-17 11:55:00,35.95,36.01,35.9,35.97,221400.0,23.2745,23.3133,23.2421,23.2874,221400.0
2008-12-17 12:00:00,35.98,36.0,35.88,35.9,118500.0,23.2939,23.3068,23.2291,23.2421,118500.0
2008-12-17 12:05:00,35.92,36.14,35.9,35.99,309700.0,23.255,23.3975,23.2421,23.3004,309700.0
2008-12-17 12:10:00,35.99,36.06,35.87,35.95,141600.0,23.3004,23.3457,23.2227,23.2745,141600.0
2008-12-17 12:15:00,35.96,35.97,35.85,35.88,38200.0,23.2809,23.2874,23.2097,23.2291,38200.0
2008-12-17 12:20:00,35.88,36.0,35.88,35.99,50900.0,23.2291,23.3068,23.2291,23.3004,50900.0
2008-12-17 12:25:00,35.99,36.0,35.89,35.91,53300.0,23.3004,23.3068,23.2356,23.2486,53300.0
2008-12-17 12:30:00,35.9,36.0,35.9,35.93,55000.0,23.2421,23.3068,23.2421,23.2615,55000.0
2008-12-17 12:35:00,35.93,36.0,35.91,35.99,84700.0,23.2615,23.3068,23.2486,23.3004,84700.0
2008-12-17 12:40:00,35.99,36.01,35.96,35.97,68200.0,23.3004,23.3133,23.2809,23.2874,68200.0
2008-12-17 12:45:00,35.97,36.04,35.97,36.02,92300.0,23.2874,23.3327,23.2874,23.3198,92300.0
2008-12-17 12:50:00,36.02,36.29,36.0,36.2,289300.0,23.3198,23.4946,23.3068,23.4363,289300.0
2008-12-17 12:55:00,36.21,36.22,35.75,36.2,176900.0,23.4428,23.4493,23.145,23.4363,176900.0
2008-12-17 13:00:00,36.2,36.2,35.97,36.0,90800.0,23.4363,23.4363,23.2874,23.3068,90800.0
2008-12-17 13:05:00,36.0,36.03,35.94,36.01,80500.0,23.3068,23.3263,23.268,23.3133,80500.0
2008-12-17 13:10:00,36.01,36.02,35.92,35.97,146900.0,23.3133,23.3198,23.255,23.2874,146900.0
2008-12-17 13:15:00,35.97,36.0,35.94,35.97,92100.0,23.2874,23.3068,23.268,23.2874,92100.0
2008-12-17 13:20:00,35.98,36.03,35.97,36.0,161900.0,23.2939,23.3263,23.2874,23.3068,161900.0
2008-12-17 13:25:00,36.0,36.03,35.98,36.02,69900.0,23.3068,23.3263,23.2939,23.3198,69900.0
2008-12-17 13:30:00,36.02,36.11,36.0,36.1,140500.0,23.3198,23.3781,23.3068,23.3716,140500.0
2008-12-17 13:35:00,36.1,36.19,36.08,36.13,145100.0,23.3716,23.4298,23.3586,23.391,145100.0
2008-12-17 13:40:00,36.13,36.18,36.08,36.16,186100.0,23.391,23.4234,23.3586,23.4104,186100.0
2008-12-17 13:45:00,36.16,36.48,36.15,36.43,348800.0,23.4104,23.6176,23.404,23.5852,348800.0
2008-12-17 13:50:00,36.44,36.44,36.28,36.33,128900.0,23.5917,23.5917,23.4881,23.5205,128900.0
2008-12-17 13:55:00,36.34,36.35,36.13,36.19,132600.0,23.527,23.5334,23.391,23.4298,132600.0
2008-12-17 14:00:00,36.18,36.21,36.09,36.14,233000.0,23.4234,23.4428,23.3651,23.3975,233000.0
2008-12-17 14:05:00,36.16,36.2,36.06,36.11,241700.0,23.4104,23.4363,23.3457,23.3781,241700.0
2008-12-17 14:10:00,36.11,36.18,36.05,36.11,110400.0,23.3781,23.4234,23.3392,23.3781,110400.0
2008-12-17 14:15:00,36.11,36.21,35.98,35.99,220800.0,23.3781,23.4428,23.2939,23.3004,220800.0
2008-12-17 14:20:00,35.99,36.05,35.88,35.98,158800.0,23.3004,23.3392,23.2291,23.2939,158800.0
2008-12-17 14:25:00,35.99,36.0,35.87,35.88,109200.0,23.3004,23.3068,23.2227,23.2291,109200.0
2008-12-17 14:30:00,35.88,35.98,35.65,35.68,139200.0,23.2291,23.2939,23.0802,23.0997,139200.0
2008-12-17 14:35:00,35.67,35.79,35.48,35.65,152900.0,23.0932,23.1709,22.9702,23.0802,152900.0
2008-12-17 14:40:00,35.65,35.68,35.6,35.61,125100.0,23.0802,23.0997,23.0479,23.0543,125100.0
2008-12-17 14:45:00,35.6,35.86,35.56,35.86,113900.0,23.0479,23.2162,23.022,23.2162,113900.0
2008-12-17 14:50:00,35.86,35.95,35.74,35.85,97800.0,23.2162,23.2745,23.1385,23.2097,97800.0
2008-12-17 14:55:00,35.84,35.97,35.74,35.88,80400.0,23.2033,23.2874,23.1385,23.2291,80400.0
2008-12-17 15:00:00,35.88,36.0,35.81,35.94,120500.0,23.2291,23.3068,23.1838,23.268,120500.0
2008-12-17 15:05:00,35.94,36.0,35.86,35.89,123300.0,23.268,23.3068,23.2162,23.2356,123300.0
2008-12-17 15:10:00,35.92,36.01,35.8,35.86,147800.0,23.255,23.3133,23.1774,23.2162,147800.0
2008-12-17 15:15:00,35.87,36.0,35.86,35.95,155500.0,23.2227,23.3068,23.2162,23.2745,155500.0
2008-12-17 15:20:00,35.95,36.0,35.93,35.97,142600.0,23.2745,23.3068,23.2615,23.2874,142600.0
2008-12-17 15:25:00,35.96,36.0,35.85,35.93,82800.0,23.2809,23.3068,23.2097,23.2615,82800.0
2008-12-17 15:30:00,35.93,35.98,35.81,35.91,160100.0,23.2615,23.2939,23.1838,23.2486,160100.0
2008-12-17 15:35:00,35.9,35.98,35.82,35.86,140000.0,23.2421,23.2939,23.1903,23.2162,140000.0
2008-12-17 15:40:00,35.86,35.99,35.86,35.9,249300.0,23.2162,23.3004,23.2162,23.2421,249300.0
2008-12-17 15:45:00,35.92,36.02,35.83,35.99,309600.0,23.255,23.3198,23.1968,23.3004,309600.0
2008-12-17 15:50:00,35.99,36.01,35.88,35.94,244600.0,23.3004,23.3133,23.2291,23.268,244600.0
2008-12-17 15:55:00,35.95,35.95,35.61,35.68,395500.0,23.2745,23.2745,23.0543,23.0997,395500.0
2008-12-18 09:30:00,35.87,36.26,35.34,35.4,177600.0,23.2227,23.4752,22.8795,22.9184,177600.0
2008-12-18 09:35:00,35.4,36.05,35.39,35.73,173700.0,22.9184,23.3392,22.9119,23.132,173700.0
2008-12-18 09:40:00,35.79,35.79,35.53,35.76,98200.0,23.1709,23.1709,23.0026,23.1515,98200.0
2008-12-18 09:45:00,35.76,35.92,35.7,35.84,188500.0,23.1515,23.255,23.1126,23.2033,188500.0
2008-12-18 09:50:00,35.83,35.83,35.6,35.6,141400.0,23.1968,23.1968,23.0479,23.0479,141400.0
2008-12-18 09:55:00,35.6,35.97,35.6,35.94,169100.0,23.0479,23.2874,23.0479,23.268,169100.0
2008-12-18 10:00:00,35.95,36.02,35.9,35.98,185900.0,23.2745,23.3198,23.2421,23.2939,185900.0
2008-12-18 10:05:00,35.98,36.0,35.9,36.0,68200.0,23.2939,23.3068,23.2421,23.3068,68200.0
2008-12-18 10:10:00,36.0,36.04,35.89,35.94,169800.0,23.3068,23.3327,23.2356,23.268,169800.0
2008-12-18 10:15:00,35.94,36.0,35.84,35.92,109900.0,23.268,23.3068,23.2033,23.255,109900.0
2008-12-18 10:20:00,35.91,35.99,35.88,35.95,103500.0,23.2486,23.3004,23.2291,23.2745,103500.0
2008-12-18 10:25:00,35.95,36.01,35.89,35.97,116200.0,23.2745,23.3133,23.2356,23.2874,116200.0
2008-12-18 10:30:00,35.97,36.01,35.87,36.0,184200.0,23.2874,23.3133,23.2227,23.3068,184200.0
2008-12-18 10:35:00,36.0,36.06,35.99,36.04,280400.0,23.3068,23.3457,23.3004,23.3327,280400.0
2008-12-18 10:40:00,36.04,36.23,36.04,36.12,346800.0,23.3327,23.4557,23.3327,23.3845,346800.0
2008-12-18 10:45:00,36.12,36.12,35.97,36.01,268900.0,23.3845,23.3845,23.2874,23.3133,268900.0
2008-12-18 10:50:00,36.0,36.04,35.91,36.02,209600.0,23.3068,23.3327,23.2486,23.3198,209600.0
2008-12-18 10:55:00,36.01,36.07,35.95,36.03,95100.0,23.3133,23.3522,23.2745,23.3263,95100.0
2008-12-18 11:00:00,36.03,36.05,35.99,36.03,128000.0,23.3263,23.3392,23.3004,23.3263,128000.0
2008-12-18 11:05:00,36.03,36.08,35.99,36.05,138600.0,23.3263,23.3586,23.3004,23.3392,138600.0
2008-12-18 11:10:00,36.04,36.05,35.91,35.97,113300.0,23.3327,23.3392,23.2486,23.2874,113300.0
2008-12-18 11:15:00,35.96,36.02,35.96,36.0,113200.0,23.2809,23.3198,23.2809,23.3068,113200.0
2008-12-18 11:20:00,36.01,36.02,35.95,36.0,93100.0,23.3133,23.3198,23.2745,23.3068,93100.0
2008-12-18 11:25:00,35.99,36.04,35.97,36.01,130700.0,23.3004,23.3327,23.2874,23.3133,130700.0
2008-12-18 11:30:00,36.01,36.02,35.99,36.01,112200.0,23.3133,23.3198,23.3004,23.3133,112200.0
2008-12-18 11:35:00,36.01,36.1,35.99,36.08,156400.0,23.3133,23.3716,23.3004,23.3586,156400.0
2008-12-18 11:40:00,36.08,36.1,36.04,36.09,123600.0,23.3586,23.3716,23.3327,23.3651,123600.0
2008-12-18 11:45:00,36.09,36.18,36.07,36.14,200900.0,23.3651,23.4234,23.3522,23.3975,200900.0
2008-12-18 11:50:00,36.14,36.29,36.13,36.27,291800.0,23.3975,23.4946,23.391,23.4816,291800.0
2008-12-18 11:55:00,36.27,36.43,36.18,36.43,281700.0,23.4816,23.5852,23.4234,23.5852,281700.0
2008-12-18 12:00:00,36.43,36.48,36.37,36.48,531000.0,23.5852,23.6176,23.5464,23.6176,531000.0
2008-12-18 12:05:00,36.47,36.54,36.42,36.47,165700.0,23.6111,23.6564,23.5788,23.6111,165700.0
2008-12-18 12:10:00,36.47,36.49,36.42,36.43,72400.0,23.6111,23.6241,23.5788,23.5852,72400.0
2008-12-18 12:15:00,36.43,36.54,36.43,36.51,184400.0,23.5852,23.6564,23.5852,23.637,184400.0
2008-12-18 12:20:00,36.52,36.55,36.39,36.41,186300.0,23.6435,23.6629,23.5593,23.5723,186300.0
2008-12-18 12:25:00,36.41,36.42,36.28,36.31,152000.0,23.5723,23.5788,23.4881,23.5075,152000.0
2008-12-18 12:30:00,36.3,36.35,36.22,36.23,86100.0,23.5011,23.5334,23.4493,23.4557,86100.0
2008-12-18 12:35:00,36.23,36.27,36.12,36.12,57500.0,23.4557,23.4816,23.3845,23.3845,57500.0
2008-12-18 12:40:00,36.12,36.45,36.07,36.43,174800.0,23.3845,23.5982,23.3522,23.5852,174800.0
2008-12-18 12:45:00,36.43,36.54,36.41,36.53,90400.0,23.5852,23.6564,23.5723,23.65,90400.0
2008-12-18 12:50:00,36.52,36.53,36.41,36.44,111800.0,23.6435,23.65,23.5723,23.5917,111800.0
2008-12-18 12:55:00,36.44,36.46,36.39,36.41,74700.0,23.5917,23.6046,23.5593,23.5723,74700.0
2008-12-18 13:00:00,36.41,36.46,36.31,36.36,79700.0,23.5723,23.6046,23.5075,23.5399,79700.0
2008-12-18 13:05:00,36.37,36.41,36.35,36.37,58700.0,23.5464,23.5723,23.5334,23.5464,58700.0
2008-12-18 13:10:00,36.38,36.41,36.35,36.37,46600.0,23.5529,23.5723,23.5334,23.5464,46600.0
2008-12-18 13:15:00,36.37,36.39,36.29,36.31,66500.0,23.5464,23.5593,23.4946,23.5075,66500.0
2008-12-18 13:20:00,36.31,36.31,36.18,36.19,64300.0,23.5075,23.5075,23.4234,23.4298,64300.0
2008-12-18 13:25:00,36.19,36.19,36.11,36.14,128200.0,23.4298,23.4298,23.3781,23.3975,128200.0
2008-12-18 13:30:00,36.15,36.17,36.07,36.08,106200.0,23.404,23.4169,23.3522,23.3586,106200.0
2008-12-18 13:35:00,36.08,36.08,35.98,36.01,97600.0,23.3586,23.3586,23.2939,23.3133,97600.0
2008-12-18 13:40:00,36.01,36.03,35.98,36.01,89300.0,23.3133,23.3263,23.2939,23.3133,89300.0
2008-12-18 13:45:00,36.01,36.04,35.98,36.01,215000.0,23.3133,23.3327,23.2939,23.3133,215000.0
2008-12-18 13:50:00,36.0,36.01,35.93,35.98,154100.0,23.3068,23.3133,23.2615,23.2939,154100.0
2008-12-18 13:55:00,35.98,36.01,35.92,35.95,116400.0,23.2939,23.3133,23.255,23.2745,116400.0
2008-12-18 14:00:00,35.95,36.06,35.93,36.01,271800.0,23.2745,23.3457,23.2615,23.3133,271800.0
2008-12-18 14:05:00,36.02,36.11,36.01,36.1,129100.0,23.3198,23.3781,23.3133,23.3716,129100.0
2008-12-18 14:10:00,36.1,36.14,36.02,36.05,90100.0,23.3716,23.3975,23.3198,23.3392,90100.0
2008-12-18 14:15:00,36.05,36.07,35.91,35.95,148100.0,23.3392,23.3522,23.2486,23.2745,148100.0
2008-12-18 14:20:00,35.94,35.99,35.93,35.97,198600.0,23.268,23.3004,23.2615,23.2874,198600.0
2008-12-18 14:25:00,35.96,36.02,35.94,35.99,202600.0,23.2809,23.3198,23.268,23.3004,202600.0
2008-12-18 14:30:00,35.99,36.06,35.98,36.05,276700.0,23.3004,23.3457,23.2939,23.3392,276700.0
2008-12-18 14:35:00,36.05,36.07,35.98,36.05,229000.0,23.3392,23.3522,23.2939,23.3392,229000.0
2008-12-18 14:40:00,36.05,36.1,36.02,36.06,184700.0,23.3392,23.3716,23.3198,23.3457,184700.0
2008-12-18 14:45:00,36.05,36.17,35.99,36.14,165000.0,23.3392,23.4169,23.3004,23.3975,165000.0
2008-12-18 14:50:00,36.12,36.21,36.08,36.15,118100.0,23.3845,23.4428,23.3586,23.404,118100.0
2008-12-18 14:55:00,36.15,36.22,36.09,36.1,147300.0,23.404,23.4493,23.3651,23.3716,147300.0
2008-12-18 15:00:00,36.1,36.1,35.92,36.01,106900.0,23.3716,23.3716,23.255,23.3133,106900.0
2008-12-18 15:05:00,36.01,36.04,35.93,35.99,87300.0,23.3133,23.3327,23.2615,23.3004,87300.0
2008-12-18 15:10:00,35.99,36.0,35.72,35.8,125000.0,23.3004,23.3068,23.1256,23.1774,125000.0
2008-12-18 15:15:00,35.79,35.9,35.73,35.9,139200.0,23.1709,23.2421,23.132,23.2421,139200.0
2008-12-18 15:20:00,35.9,35.91,35.45,35.55,217300.0,23.2421,23.2486,22.9508,23.0155,217300.0
2008-12-18 15:25:00,35.54,35.57,35.39,35.41,200400.0,23.009,23.0285,22.9119,22.9249,200400.0
2008-12-18 15:30:00,35.42,35.6,35.36,35.41,256700.0,22.9313,23.0479,22.8925,22.9249,256700.0
2008-12-18 15:35:00,35.41,35.53,35.27,35.37,362700.0,22.9249,23.0026,22.8342,22.899,362700.0
2008-12-18 15:40:00,35.37,35.45,35.23,35.25,201700.0,22.899,22.9508,22.8083,22.8213,201700.0
2008-12-18 15:45:00,35.25,35.46,35.24,35.37,204900.0,22.8213,22.9572,22.8148,22.899,204900.0
2008-12-18 15:50:00,35.38,35.6,35.36,35.42,265200.0,22.9054,23.0479,22.8925,22.9313,265200.0
2008-12-18 15:55:00,35.42,35.5,35.3,35.44,283700.0,22.9313,22.9831,22.8537,22.9443,283700.0
2008-12-19 09:30:00,35.8,36.46,35.35,35.75,1671600.0,23.1774,23.6046,22.886,23.145,1671600.0
2008-12-19 09:35:00,35.73,35.9,35.31,35.35,238400.0,23.132,23.2421,22.8601,22.886,238400.0
2008-12-19 09:40:00,35.35,35.49,35.24,35.33,335300.0,22.886,22.9767,22.8148,22.8731,335300.0
2008-12-19 09:45:00,35.34,35.38,35.26,35.37,124200.0,22.8795,22.9054,22.8278,22.899,124200.0
2008-12-19 09:50:00,35.36,35.58,35.34,35.56,135500.0,22.8925,23.0349,22.8795,23.022,135500.0
2008-12-19 09:55:00,35.56,35.65,35.41,35.6,302700.0,23.022,23.0802,22.9249,23.0479,302700.0
2008-12-19 10:00:00,35.61,35.81,35.61,35.79,229000.0,23.0543,23.1838,23.0543,23.1709,229000.0
2008-12-19 10:05:00,35.8,35.86,35.65,35.85,95800.0,23.1774,23.2162,23.0802,23.2097,95800.0
2008-12-19 10:10:00,35.84,36.09,35.74,36.02,69200.0,23.2033,23.3651,23.1385,23.3198,69200.0
2008-12-19 10:15:00,36.02,36.27,36.02,36.26,334700.0,23.3198,23.4816,23.3198,23.4752,334700.0
2008-12-19 10:20:00,36.26,36.4,36.23,36.25,124800.0,23.4752,23.5658,23.4557,23.4687,124800.0
2008-12-19 10:25:00,36.25,36.26,35.92,35.98,307600.0,23.4687,23.4752,23.255,23.2939,307600.0
2008-12-19 10:30:00,35.98,36.05,35.94,36.0,297500.0,23.2939,23.3392,23.268,23.3068,297500.0
2008-12-19 10:35:00,36.0,36.08,35.98,36.05,104500.0,23.3068,23.3586,23.2939,23.3392,104500.0
2008-12-19 10:40:00,36.05,36.1,35.98,36.04,144100.0,23.3392,23.3716,23.2939,23.3327,144100.0
2008-12-19 10:45:00,36.05,36.05,35.82,35.83,127400.0,23.3392,23.3392,23.1903,23.1968,127400.0
2008-12-19 10:50:00,35.84,35.98,35.83,35.98,99600.0,23.2033,23.2939,23.1968,23.2939,99600.0
2008-12-19 10:55:00,35.98,35.99,35.68,35.69,92700.0,23.2939,23.3004,23.0997,23.1061,92700.0
2008-12-19 11:00:00,35.71,35.73,35.5,35.68,151800.0,23.1191,23.132,22.9831,23.0997,151800.0
2008-12-19 11:05:00,35.68,35.7,35.52,35.63,94200.0,23.0997,23.1126,22.9961,23.0673,94200.0
2008-12-19 11:10:00,35.63,35.69,35.58,35.64,73500.0,23.0673,23.1061,23.0349,23.0738,73500.0
2008-12-19 11:15:00,35.64,35.65,35.54,35.54,88400.0,23.0738,23.0802,23.009,23.009,88400.0
2008-12-19 11:20:00,35.55,35.67,35.52,35.64,69200.0,23.0155,23.0932,22.9961,23.0738,69200.0
2008-12-19 11:25:00,35.63,35.66,35.53,35.58,48100.0,23.0673,23.0867,23.0026,23.0349,48100.0
2008-12-19 11:30:00,35.59,35.67,35.51,35.54,49300.0,23.0414,23.0932,22.9896,23.009,49300.0
2008-12-19 11:35:00,35.53,35.55,35.29,35.34,102100.0,23.0026,23.0155,22.8472,22.8795,102100.0
2008-12-19 11:40:00,35.34,35.5,35.23,35.24,70300.0,22.8795,22.9831,22.8083,22.8148,70300.0
2008-12-19 11:45:00,35.25,35.25,35.07,35.08,74200.0,22.8213,22.8213,22.7047,22.7112,74200.0
2008-12-19 11:50:00,35.09,35.22,35.03,35.18,77800.0,22.7177,22.8019,22.6788,22.776,77800.0
2008-12-19 11:55:00,35.17,35.17,34.81,34.81,100900.0,22.7695,22.7695,22.5364,22.5364,100900.0
2008-12-19 12:00:00,34.82,34.9,34.7,34.82,91800.0,22.5429,22.5947,22.4652,22.5429,91800.0
2008-12-19 12:05:00,34.83,34.85,34.62,34.72,91100.0,22.5494,22.5623,22.4134,22.4782,91100.0
2008-12-19 12:10:00,34.72,34.89,34.72,34.8,93700.0,22.4782,22.5882,22.4782,22.5299,93700.0
2008-12-19 12:15:00,34.8,34.91,34.71,34.72,66700.0,22.5299,22.6012,22.4717,22.4782,66700.0
2008-12-19 12:20:00,34.72,34.77,34.63,34.63,87200.0,22.4782,22.5105,22.4199,22.4199,87200.0
2008-12-19 12:25:00,34.63,34.81,34.56,34.8,125300.0,22.4199,22.5364,22.3746,22.5299,125300.0
2008-12-19 12:30:00,34.8,34.94,34.77,34.9,126700.0,22.5299,22.6206,22.5105,22.5947,126700.0
2008-12-19 12:35:00,34.89,35.0,34.78,34.97,74600.0,22.5882,22.6594,22.517,22.64,74600.0
2008-12-19 12:40:00,34.97,35.11,34.86,34.87,137300.0,22.64,22.7306,22.5688,22.5753,137300.0
2008-12-19 12:45:00,34.87,34.91,34.8,34.8,36700.0,22.5753,22.6012,22.5299,22.5299,36700.0
2008-12-19 12:50:00,34.78,34.81,34.66,34.73,70200.0,22.517,22.5364,22.4393,22.4846,70200.0
2008-12-19 12:55:00,34.74,34.81,34.7,34.72,57300.0,22.4911,22.5364,22.4652,22.4782,57300.0
2008-12-19 13:00:00,34.73,34.76,34.64,34.69,105600.0,22.4846,22.504,22.4264,22.4587,105600.0
2008-12-19 13:05:00,34.69,34.73,34.62,34.68,90800.0,22.4587,22.4846,22.4134,22.4523,90800.0
2008-12-19 13:10:00,34.69,34.73,34.61,34.63,87400.0,22.4587,22.4846,22.4069,22.4199,87400.0
2008-12-19 13:15:00,34.62,34.71,34.62,34.66,121000.0,22.4134,22.4717,22.4134,22.4393,121000.0
2008-12-19 13:20:00,34.65,34.66,34.53,34.54,92300.0,22.4328,22.4393,22.3551,22.3616,92300.0
2008-12-19 13:25:00,34.54,34.59,34.43,34.55,119200.0,22.3616,22.394,22.2904,22.3681,119200.0
2008-12-19 13:30:00,34.54,34.66,34.53,34.54,161300.0,22.3616,22.4393,22.3551,22.3616,161300.0
2008-12-19 13:35:00,34.54,34.65,34.53,34.64,150200.0,22.3616,22.4328,22.3551,22.4264,150200.0
2008-12-19 13:40:00,34.64,34.82,34.64,34.78,72900.0,22.4264,22.5429,22.4264,22.517,72900.0
2008-12-19 13:45:00,34.78,34.79,34.64,34.65,40800.0,22.517,22.5235,22.4264,22.4328,40800.0
2008-12-19 13:50:00,34.65,34.68,34.53,34.61,65600.0,22.4328,22.4523,22.3551,22.4069,65600.0
2008-12-19 13:55:00,34.62,34.66,34.59,34.59,64100.0,22.4134,22.4393,22.394,22.394,64100.0
2008-12-19 14:00:00,34.59,34.72,34.59,34.65,76500.0,22.394,22.4782,22.394,22.4328,76500.0
2008-12-19 14:05:00,34.65,34.66,34.5,34.53,116000.0,22.4328,22.4393,22.3357,22.3551,116000.0
2008-12-19 14:10:00,34.52,34.57,34.43,34.49,102800.0,22.3487,22.381,22.2904,22.3292,102800.0
2008-12-19 14:15:00,34.48,34.7,34.48,34.64,114600.0,22.3228,22.4652,22.3228,22.4264,114600.0
2008-12-19 14:20:00,34.64,34.65,34.53,34.55,77000.0,22.4264,22.4328,22.3551,22.3681,77000.0
2008-12-19 14:25:00,34.55,34.67,34.54,34.6,61700.0,22.3681,22.4458,22.3616,22.4005,61700.0
2008-12-19 14:30:00,34.62,34.74,34.57,34.65,53300.0,22.4134,22.4911,22.381,22.4328,53300.0
2008-12-19 14:35:00,34.67,34.75,34.56,34.58,82600.0,22.4458,22.4976,22.3746,22.3875,82600.0
2008-12-19 14:40:00,34.57,34.78,34.57,34.67,42400.0,22.381,22.517,22.381,22.4458,42400.0
2008-12-19 14:45:00,34.67,34.82,34.66,34.79,54900.0,22.4458,22.5429,22.4393,22.5235,54900.0
2008-12-19 14:50:00,34.76,34.83,34.63,34.66,66100.0,22.504,22.5494,22.4199,22.4393,66100.0
2008-12-19 14:55:00,34.65,34.76,34.54,34.62,60000.0,22.4328,22.504,22.3616,22.4134,60000.0
2008-12-19 15:00:00,34.61,34.65,34.53,34.64,67000.0,22.4069,22.4328,22.3551,22.4264,67000.0
2008-12-19 15:05:00,34.64,34.71,34.55,34.61,73700.0,22.4264,22.4717,22.3681,22.4069,73700.0
2008-12-19 15:10:00,34.62,34.64,34.38,34.49,84700.0,22.4134,22.4264,22.258,22.3292,84700.0
2008-12-19 15:15:00,34.49,34.51,34.36,34.43,115200.0,22.3292,22.3422,22.2451,22.2904,115200.0
2008-12-19 15:20:00,34.44,34.53,34.26,34.51,283000.0,22.2969,22.3551,22.1803,22.3422,283000.0
2008-12-19 15:25:00,34.51,34.58,34.44,34.54,237700.0,22.3422,22.3875,22.2969,22.3616,237700.0
2008-12-19 15:30:00,34.53,34.65,34.44,34.44,179400.0,22.3551,22.4328,22.2969,22.2969,179400.0
2008-12-19 15:35:00,34.44,34.53,34.36,34.39,170600.0,22.2969,22.3551,22.2451,22.2645,170600.0
2008-12-19 15:40:00,34.39,34.56,34.36,34.51,264700.0,22.2645,22.3746,22.2451,22.3422,264700.0
2008-12-19 15:45:00,34.51,34.55,34.41,34.43,181400.0,22.3422,22.3681,22.2775,22.2904,181400.0
2008-12-19 15:50:00,34.43,34.6,34.38,34.4,490300.0,22.2904,22.4005,22.258,22.271,490300.0
2008-12-19 15:55:00,34.4,34.42,34.33,34.37,708800.0,22.271,22.2839,22.2257,22.2516,708800.0
2008-12-22 09:30:00,34.79,34.8,33.61,33.63,176900.0,22.5235,22.5299,21.7595,21.7725,176900.0
2008-12-22 09:35:00,33.64,33.98,33.47,33.63,166500.0,21.7789,21.9991,21.6689,21.7725,166500.0
2008-12-22 09:40:00,33.61,33.67,33.12,33.45,189100.0,21.7595,21.7984,21.4423,21.6559,189100.0
2008-12-22 09:45:00,33.45,33.45,33.19,33.4,116000.0,21.6559,21.6559,21.4876,21.6236,116000.0
2008-12-22 09:50:00,33.4,33.56,33.38,33.4,115000.0,21.6236,21.7272,21.6106,21.6236,115000.0
2008-12-22 09:55:00,33.41,33.54,33.35,33.49,114300.0,21.63,21.7142,21.5912,21.6818,114300.0
2008-12-22 10:00:00,33.5,33.51,33.37,33.38,98000.0,21.6883,21.6948,21.6041,21.6106,98000.0
2008-12-22 10:05:00,33.38,33.46,33.31,33.42,103300.0,21.6106,21.6624,21.5653,21.6365,103300.0
2008-12-22 10:10:00,33.42,33.45,33.34,33.35,75500.0,21.6365,21.6559,21.5847,21.5912,75500.0
2008-12-22 10:15:00,33.36,33.37,33.09,33.16,183800.0,21.5977,21.6041,21.4229,21.4682,183800.0
2008-12-22 10:20:00,33.16,33.21,33.08,33.1,173500.0,21.4682,21.5006,21.4164,21.4293,173500.0
2008-12-22 10:25:00,33.1,33.13,33.06,33.1,178100.0,21.4293,21.4488,21.4034,21.4293,178100.0
2008-12-22 10:30:00,33.11,33.15,33.01,33.07,91600.0,21.4358,21.4617,21.3711,21.4099,91600.0
2008-12-22 10:35:00,33.06,33.11,33.06,33.08,91500.0,21.4034,21.4358,21.4034,21.4164,91500.0
2008-12-22 10:40:00,33.08,33.1,32.92,33.05,293500.0,21.4164,21.4293,21.3128,21.397,293500.0
2008-12-22 10:45:00,33.06,33.15,33.04,33.09,112500.0,21.4034,21.4617,21.3905,21.4229,112500.0
2008-12-22 10:50:00,33.09,33.11,33.07,33.1,78700.0,21.4229,21.4358,21.4099,21.4293,78700.0
2008-12-22 10:55:00,33.09,33.1,33.07,33.1,152700.0,21.4229,21.4293,21.4099,21.4293,152700.0
2008-12-22 11:00:00,33.09,33.22,33.08,33.12,106700.0,21.4229,21.507,21.4164,21.4423,106700.0
2008-12-22 11:05:00,33.11,33.24,33.11,33.2,110100.0,21.4358,21.52,21.4358,21.4941,110100.0
2008-12-22 11:10:00,33.2,33.21,33.06,33.07,55200.0,21.4941,21.5006,21.4034,21.4099,55200.0
2008-12-22 11:15:00,33.08,33.15,33.06,33.14,79400.0,21.4164,21.4617,21.4034,21.4552,79400.0
2008-12-22 11:20:00,33.13,33.14,32.96,32.98,86800.0,21.4488,21.4552,21.3387,21.3517,86800.0
2008-12-22 11:25:00,32.98,33.04,32.93,32.97,76800.0,21.3517,21.3905,21.3193,21.3452,76800.0
2008-12-22 11:30:00,32.97,32.98,32.76,32.88,117600.0,21.3452,21.3517,21.2092,21.2869,117600.0
2008-12-22 11:35:00,32.85,32.97,32.76,32.91,107500.0,21.2675,21.3452,21.2092,21.3063,107500.0
2008-12-22 11:40:00,32.9,32.93,32.74,32.74,199700.0,21.2999,21.3193,21.1963,21.1963,199700.0
2008-12-22 11:45:00,32.77,32.79,32.69,32.75,83700.0,21.2157,21.2286,21.1639,21.2027,83700.0
2008-12-22 11:50:00,32.76,32.79,32.73,32.77,74200.0,21.2092,21.2286,21.1898,21.2157,74200.0
2008-12-22 11:55:00,32.78,32.79,32.7,32.74,220300.0,21.2222,21.2286,21.1704,21.1963,220300.0
2008-12-22 12:00:00,32.75,32.75,32.68,32.69,103700.0,21.2027,21.2027,21.1574,21.1639,103700.0
2008-12-22 12:05:00,32.69,32.72,32.6,32.65,126300.0,21.1639,21.1833,21.1056,21.138,126300.0
2008-12-22 12:10:00,32.65,32.75,32.65,32.75,240200.0,21.138,21.2027,21.138,21.2027,240200.0
2008-12-22 12:15:00,32.75,32.91,32.74,32.91,84900.0,21.2027,21.3063,21.1963,21.3063,84900.0
2008-12-22 12:20:00,32.91,32.91,32.85,32.86,58300.0,21.3063,21.3063,21.2675,21.274,58300.0
2008-12-22 12:25:00,32.86,32.92,32.84,32.91,62900.0,21.274,21.3128,21.261,21.3063,62900.0
2008-12-22 12:30:00,32.9,32.98,32.87,32.97,60100.0,21.2999,21.3517,21.2804,21.3452,60100.0
2008-12-22 12:35:00,32.97,33.04,32.9,32.9,81900.0,21.3452,21.3905,21.2999,21.2999,81900.0
2008-12-22 12:40:00,32.9,33.08,32.89,33.03,77400.0,21.2999,21.4164,21.2934,21.384,77400.0
2008-12-22 12:45:00,33.04,33.04,32.98,33.0,93000.0,21.3905,21.3905,21.3517,21.3646,93000.0
2008-12-22 12:50:00,32.99,33.08,32.99,33.04,58600.0,21.3581,21.4164,21.3581,21.3905,58600.0
2008-12-22 12:55:00,33.04,33.06,32.98,32.99,69700.0,21.3905,21.4034,21.3517,21.3581,69700.0
2008-12-22 13:00:00,32.99,33.03,32.98,33.0,90500.0,21.3581,21.384,21.3517,21.3646,90500.0
2008-12-22 13:05:00,33.01,33.04,32.97,32.99,208600.0,21.3711,21.3905,21.3452,21.3581,208600.0
2008-12-22 13:10:00,33.0,33.07,32.98,32.99,104300.0,21.3646,21.4099,21.3517,21.3581,104300.0
2008-12-22 13:15:00,32.98,33.03,32.98,32.98,114200.0,21.3517,21.384,21.3517,21.3517,114200.0
2008-12-22 13:20:00,32.98,33.04,32.98,33.0,88100.0,21.3517,21.3905,21.3517,21.3646,88100.0
2008-12-22 13:25:00,33.0,33.04,32.95,33.0,107400.0,21.3646,21.3905,21.3322,21.3646,107400.0
2008-12-22 13:30:00,33.01,33.02,32.94,32.95,87700.0,21.3711,21.3776,21.3258,21.3322,87700.0
2008-12-22 13:35:00,32.95,32.98,32.91,32.96,63000.0,21.3322,21.3517,21.3063,21.3387,63000.0
2008-12-22 13:40:00,32.97,33.0,32.91,32.92,53600.0,21.3452,21.3646,21.3063,21.3128,53600.0
2008-12-22 13:45:00,32.92,32.93,32.83,32.85,89900.0,21.3128,21.3193,21.2545,21.2675,89900.0
2008-12-22 13:50:00,32.85,32.93,32.85,32.91,91300.0,21.2675,21.3193,21.2675,21.3063,91300.0
2008-12-22 13:55:00,32.91,32.96,32.84,32.86,129400.0,21.3063,21.3387,21.261,21.274,129400.0
2008-12-22 14:00:00,32.86,32.89,32.83,32.88,72100.0,21.274,21.2934,21.2545,21.2869,72100.0
2008-12-22 14:05:00,32.89,32.98,32.88,32.9,62000.0,21.2934,21.3517,21.2869,21.2999,62000.0
2008-12-22 14:10:00,32.92,32.92,32.85,32.87,76400.0,21.3128,21.3128,21.2675,21.2804,76400.0
2008-12-22 14:15:00,32.88,32.89,32.82,32.84,92400.0,21.2869,21.2934,21.2481,21.261,92400.0
2008-12-22 14:20:00,32.82,32.85,32.77,32.78,109000.0,21.2481,21.2675,21.2157,21.2222,109000.0
2008-12-22 14:25:00,32.78,32.79,32.69,32.74,145400.0,21.2222,21.2286,21.1639,21.1963,145400.0
2008-12-22 14:30:00,32.74,32.78,32.71,32.78,142600.0,21.1963,21.2222,21.1769,21.2222,142600.0
2008-12-22 14:35:00,32.78,32.84,32.77,32.78,111200.0,21.2222,21.261,21.2157,21.2222,111200.0
2008-12-22 14:40:00,32.78,32.82,32.76,32.78,74800.0,21.2222,21.2481,21.2092,21.2222,74800.0
2008-12-22 14:45:00,32.78,32.87,32.76,32.84,99100.0,21.2222,21.2804,21.2092,21.261,99100.0
2008-12-22 14:50:00,32.84,32.94,32.83,32.9,118900.0,21.261,21.3258,21.2545,21.2999,118900.0
2008-12-22 14:55:00,32.89,32.89,32.74,32.75,128500.0,21.2934,21.2934,21.1963,21.2027,128500.0
2008-12-22 15:00:00,32.76,32.79,32.71,32.75,180700.0,21.2092,21.2286,21.1769,21.2027,180700.0
2008-12-22 15:05:00,32.76,32.86,32.75,32.77,123800.0,21.2092,21.274,21.2027,21.2157,123800.0
2008-12-22 15:10:00,32.78,32.8,32.72,32.72,117800.0,21.2222,21.2351,21.1833,21.1833,117800.0
2008-12-22 15:15:00,32.72,32.78,32.69,32.72,152000.0,21.1833,21.2222,21.1639,21.1833,152000.0
2008-12-22 15:20:00,32.71,32.73,32.69,32.71,95900.0,21.1769,21.1898,21.1639,21.1769,95900.0
2008-12-22 15:25:00,32.71,32.72,32.62,32.71,225900.0,21.1769,21.1833,21.1186,21.1769,225900.0
2008-12-22 15:30:00,32.71,32.74,32.68,32.7,159200.0,21.1769,21.1963,21.1574,21.1704,159200.0
2008-12-22 15:35:00,32.69,32.96,32.69,32.88,299500.0,21.1639,21.3387,21.1639,21.2869,299500.0
2008-12-22 15:40:00,32.87,32.93,32.71,32.71,270600.0,21.2804,21.3193,21.1769,21.1769,270600.0
2008-12-22 15:45:00,32.72,32.81,32.69,32.71,260500.0,21.1833,21.2416,21.1639,21.1769,260500.0
2008-12-22 15:50:00,32.72,32.82,32.72,32.74,299200.0,21.1833,21.2481,21.1833,21.1963,299200.0
2008-12-22 15:55:00,32.74,32.88,32.69,32.82,821700.0,21.1963,21.2869,21.1639,21.2481,821700.0
2008-12-23 09:30:00,32.73,33.41,32.7,33.0,211800.0,21.1898,21.63,21.1704,21.3646,211800.0
2008-12-23 09:35:00,32.98,33.08,32.8,32.8,139000.0,21.3517,21.4164,21.2351,21.2351,139000.0
2008-12-23 09:40:00,32.8,32.9,32.64,32.87,111300.0,21.2351,21.2999,21.1315,21.2804,111300.0
2008-12-23 09:45:00,32.88,32.95,32.68,32.74,88300.0,21.2869,21.3322,21.1574,21.1963,88300.0
2008-12-23 09:50:00,32.76,32.87,32.74,32.87,50800.0,21.2092,21.2804,21.1963,21.2804,50800.0
2008-12-23 09:55:00,32.86,33.06,32.86,32.99,77700.0,21.274,21.4034,21.274,21.3581,77700.0
2008-12-23 10:00:00,32.96,33.01,32.81,32.83,91100.0,21.3387,21.3711,21.2416,21.2545,91100.0
2008-12-23 10:05:00,32.84,32.84,32.65,32.76,90600.0,21.261,21.261,21.138,21.2092,90600.0
2008-12-23 10:10:00,32.75,32.94,32.74,32.92,105600.0,21.2027,21.3258,21.1963,21.3128,105600.0
2008-12-23 10:15:00,32.92,32.93,32.72,32.74,39700.0,21.3128,21.3193,21.1833,21.1963,39700.0
2008-12-23 10:20:00,32.74,32.78,32.67,32.71,66900.0,21.1963,21.2222,21.151,21.1769,66900.0
2008-12-23 10:25:00,32.72,32.91,32.69,32.91,34300.0,21.1833,21.3063,21.1639,21.3063,34300.0
2008-12-23 10:30:00,32.9,33.17,32.9,33.16,74500.0,21.2999,21.4747,21.2999,21.4682,74500.0
2008-12-23 10:35:00,33.16,33.24,33.08,33.09,289800.0,21.4682,21.52,21.4164,21.4229,289800.0
2008-12-23 10:40:00,33.1,33.15,33.1,33.13,101900.0,21.4293,21.4617,21.4293,21.4488,101900.0
2008-12-23 10:45:00,33.13,33.2,33.08,33.16,173100.0,21.4488,21.4941,21.4164,21.4682,173100.0
2008-12-23 10:50:00,33.17,33.17,33.05,33.07,64400.0,21.4747,21.4747,21.397,21.4099,64400.0
2008-12-23 10:55:00,33.07,33.11,33.01,33.07,97100.0,21.4099,21.4358,21.3711,21.4099,97100.0
2008-12-23 11:00:00,33.07,33.11,33.04,33.09,56100.0,21.4099,21.4358,21.3905,21.4229,56100.0
2008-12-23 11:05:00,33.09,33.09,32.94,32.97,56600.0,21.4229,21.4229,21.3258,21.3452,56600.0
2008-12-23 11:10:00,32.97,33.0,32.92,32.95,60000.0,21.3452,21.3646,21.3128,21.3322,60000.0
2008-12-23 11:15:00,32.95,32.99,32.86,32.86,42600.0,21.3322,21.3581,21.274,21.274,42600.0
2008-12-23 11:20:00,32.87,33.0,32.82,32.96,51700.0,21.2804,21.3646,21.2481,21.3387,51700.0
2008-12-23 11:25:00,32.98,33.0,32.93,32.97,64800.0,21.3517,21.3646,21.3193,21.3452,64800.0
2008-12-23 11:30:00,32.98,32.98,32.88,32.96,30400.0,21.3517,21.3517,21.2869,21.3387,30400.0
2008-12-23 11:35:00,32.96,33.0,32.94,33.0,43100.0,21.3387,21.3646,21.3258,21.3646,43100.0
2008-12-23 11:40:00,33.0,33.02,32.92,32.99,42800.0,21.3646,21.3776,21.3128,21.3581,42800.0
2008-12-23 11:45:00,33.0,33.0,32.92,32.95,44900.0,21.3646,21.3646,21.3128,21.3322,44900.0
2008-12-23 11:50:00,32.95,32.99,32.92,32.96,37200.0,21.3322,21.3581,21.3128,21.3387,37200.0
2008-12-23 11:55:00,32.96,32.98,32.83,32.83,65400.0,21.3387,21.3517,21.2545,21.2545,65400.0
2008-12-23 12:00:00,32.84,32.92,32.78,32.8,63800.0,21.261,21.3128,21.2222,21.2351,63800.0
2008-12-23 12:05:00,32.8,32.85,32.77,32.78,81200.0,21.2351,21.2675,21.2157,21.2222,81200.0
2008-12-23 12:10:00,32.78,32.82,32.72,32.79,67200.0,21.2222,21.2481,21.1833,21.2286,67200.0
2008-12-23 12:15:00,32.78,32.79,32.7,32.72,43000.0,21.2222,21.2286,21.1704,21.1833,43000.0
2008-12-23 12:20:00,32.73,32.74,32.69,32.7,53700.0,21.1898,21.1963,21.1639,21.1704,53700.0
2008-12-23 12:25:00,32.7,32.74,32.67,32.74,44600.0,21.1704,21.1963,21.151,21.1963,44600.0
2008-12-23 12:30:00,32.73,32.74,32.57,32.59,45800.0,21.1898,21.1963,21.0862,21.0992,45800.0
2008-12-23 12:35:00,32.59,32.65,32.52,32.52,64100.0,21.0992,21.138,21.0538,21.0538,64100.0
2008-12-23 12:40:00,32.52,32.57,32.47,32.49,65000.0,21.0538,21.0862,21.0215,21.0344,65000.0
2008-12-23 12:45:00,32.48,32.58,32.43,32.55,83900.0,21.0279,21.0927,20.9956,21.0733,83900.0
2008-12-23 12:50:00,32.54,32.56,32.5,32.55,63300.0,21.0668,21.0797,21.0409,21.0733,63300.0
2008-12-23 12:55:00,32.55,32.56,32.51,32.52,47000.0,21.0733,21.0797,21.0474,21.0538,47000.0
2008-12-23 13:00:00,32.51,32.55,32.49,32.49,40600.0,21.0474,21.0733,21.0344,21.0344,40600.0
2008-12-23 13:05:00,32.49,32.52,32.45,32.46,99200.0,21.0344,21.0538,21.0085,21.015,99200.0
2008-12-23 13:10:00,32.47,32.48,32.43,32.47,52000.0,21.0215,21.0279,20.9956,21.0215,52000.0
2008-12-23 13:15:00,32.47,32.5,32.45,32.48,53900.0,21.0215,21.0409,21.0085,21.0279,53900.0
2008-12-23 13:20:00,32.47,32.56,32.45,32.55,67700.0,21.0215,21.0797,21.0085,21.0733,67700.0
2008-12-23 13:25:00,32.55,32.55,32.44,32.51,39500.0,21.0733,21.0733,21.0021,21.0474,39500.0
2008-12-23 13:30:00,32.52,32.54,32.47,32.5,37200.0,21.0538,21.0668,21.0215,21.0409,37200.0
2008-12-23 13:35:00,32.5,32.52,32.45,32.47,50500.0,21.0409,21.0538,21.0085,21.0215,50500.0
2008-12-23 13:40:00,32.46,32.56,32.46,32.52,33500.0,21.015,21.0797,21.015,21.0538,33500.0
2008-12-23 13:45:00,32.51,32.52,32.44,32.49,61100.0,21.0474,21.0538,21.0021,21.0344,61100.0
2008-12-23 13:50:00,32.49,32.54,32.48,32.51,27700.0,21.0344,21.0668,21.0279,21.0474,27700.0
2008-12-23 13:55:00,32.51,32.62,32.51,32.62,61100.0,21.0474,21.1186,21.0474,21.1186,61100.0
2008-12-23 14:00:00,32.62,32.7,32.6,32.7,66600.0,21.1186,21.1704,21.1056,21.1704,66600.0
2008-12-23 14:05:00,32.7,32.71,32.67,32.69,55600.0,21.1704,21.1769,21.151,21.1639,55600.0
2008-12-23 14:10:00,32.69,32.72,32.64,32.67,64600.0,21.1639,21.1833,21.1315,21.151,64600.0
2008-12-23 14:15:00,32.66,32.72,32.6,32.68,91600.0,21.1445,21.1833,21.1056,21.1574,91600.0
2008-12-23 14:20:00,32.68,32.8,32.68,32.76,52700.0,21.1574,21.2351,21.1574,21.2092,52700.0
2008-12-23 14:25:00,32.76,32.76,32.67,32.7,76200.0,21.2092,21.2092,21.151,21.1704,76200.0
2008-12-23 14:30:00,32.7,32.73,32.46,32.48,130000.0,21.1704,21.1898,21.015,21.0279,130000.0
2008-12-23 14:35:00,32.47,32.57,32.46,32.51,65200.0,21.0215,21.0862,21.015,21.0474,65200.0
2008-12-23 14:40:00,32.51,32.52,32.37,32.39,82500.0,21.0474,21.0538,20.9567,20.9697,82500.0
2008-12-23 14:45:00,32.39,32.4,32.26,32.36,94600.0,20.9697,20.9762,20.8855,20.9503,94600.0
2008-12-23 14:50:00,32.37,32.45,32.33,32.43,80900.0,20.9567,21.0085,20.9308,20.9956,80900.0
2008-12-23 14:55:00,32.44,32.47,32.4,32.44,93600.0,21.0021,21.0215,20.9762,21.0021,93600.0
2008-12-23 15:00:00,32.44,32.44,32.27,32.28,129800.0,21.0021,21.0021,20.892,20.8985,129800.0
2008-12-23 15:05:00,32.28,32.33,32.21,32.29,154300.0,20.8985,20.9308,20.8531,20.9049,154300.0
2008-12-23 15:10:00,32.3,32.6,32.3,32.44,140500.0,20.9114,21.1056,20.9114,21.0021,140500.0
2008-12-23 15:15:00,32.44,32.5,32.37,32.37,101400.0,21.0021,21.0409,20.9567,20.9567,101400.0
2008-12-23 15:20:00,32.36,32.53,32.31,32.4,80500.0,20.9503,21.0603,20.9179,20.9762,80500.0
2008-12-23 15:25:00,32.39,32.46,32.32,32.42,79700.0,20.9697,21.015,20.9244,20.9891,79700.0
2008-12-23 15:30:00,32.42,32.51,32.36,32.36,158200.0,20.9891,21.0474,20.9503,20.9503,158200.0
2008-12-23 15:35:00,32.36,32.36,32.22,32.22,152100.0,20.9503,20.9503,20.8596,20.8596,152100.0
2008-12-23 15:40:00,32.22,32.38,32.19,32.21,229600.0,20.8596,20.9632,20.8402,20.8531,229600.0
2008-12-23 15:45:00,32.21,32.25,32.15,32.15,187200.0,20.8531,20.879,20.8143,20.8143,187200.0
2008-12-23 15:50:00,32.14,32.19,31.97,31.97,308800.0,20.8078,20.8402,20.6978,20.6978,308800.0
2008-12-23 15:55:00,31.98,32.01,31.94,31.97,501100.0,20.7042,20.7237,20.6783,20.6978,501100.0
2008-12-24 09:30:00,32.17,32.57,32.17,32.57,141800.0,20.8272,21.0862,20.8272,21.0862,141800.0
2008-12-24 09:35:00,32.56,32.59,32.41,32.54,116200.0,21.0797,21.0992,20.9826,21.0668,116200.0
2008-12-24 09:40:00,32.53,32.62,32.44,32.6,50800.0,21.0603,21.1186,21.0021,21.1056,50800.0
2008-12-24 09:45:00,32.6,32.66,32.55,32.62,53000.0,21.1056,21.1445,21.0733,21.1186,53000.0
2008-12-24 09:50:00,32.62,32.68,32.54,32.58,91500.0,21.1186,21.1574,21.0668,21.0927,91500.0
2008-12-24 09:55:00,32.58,32.6,32.47,32.48,93600.0,21.0927,21.1056,21.0215,21.0279,93600.0
2008-12-24 10:00:00,32.49,32.6,32.48,32.6,81600.0,21.0344,21.1056,21.0279,21.1056,81600.0
2008-12-24 10:05:00,32.59,32.79,32.59,32.76,84700.0,21.0992,21.2286,21.0992,21.2092,84700.0
2008-12-24 10:10:00,32.76,32.95,32.75,32.94,75400.0,21.2092,21.3322,21.2027,21.3258,75400.0
2008-12-24 10:15:00,32.94,33.02,32.86,33.02,191600.0,21.3258,21.3776,21.274,21.3776,191600.0
2008-12-24 10:20:00,33.02,33.06,32.99,33.02,275300.0,21.3776,21.4034,21.3581,21.3776,275300.0
2008-12-24 10:25:00,33.01,33.03,32.94,33.03,116600.0,21.3711,21.384,21.3258,21.384,116600.0
2008-12-24 10:30:00,33.03,33.05,32.99,33.0,76000.0,21.384,21.397,21.3581,21.3646,76000.0
2008-12-24 10:35:00,33.0,33.03,32.95,32.97,162900.0,21.3646,21.384,21.3322,21.3452,162900.0
2008-12-24 10:40:00,32.97,33.02,32.95,32.99,103700.0,21.3452,21.3776,21.3322,21.3581,103700.0
2008-12-24 10:45:00,32.99,33.0,32.92,32.93,55300.0,21.3581,21.3646,21.3128,21.3193,55300.0
2008-12-24 10:50:00,32.94,32.95,32.87,32.89,48600.0,21.3258,21.3322,21.2804,21.2934,48600.0
2008-12-24 10:55:00,32.9,32.93,32.72,32.72,77200.0,21.2999,21.3193,21.1833,21.1833,77200.0
2008-12-24 11:00:00,32.73,32.76,32.66,32.67,59500.0,21.1898,21.2092,21.1445,21.151,59500.0
2008-12-24 11:05:00,32.67,32.75,32.65,32.74,54100.0,21.151,21.2027,21.138,21.1963,54100.0
2008-12-24 11:10:00,32.75,32.76,32.72,32.73,30800.0,21.2027,21.2092,21.1833,21.1898,30800.0
2008-12-24 11:15:00,32.72,32.73,32.68,32.7,39500.0,21.1833,21.1898,21.1574,21.1704,39500.0
2008-12-24 11:20:00,32.7,32.8,32.7,32.74,44600.0,21.1704,21.2351,21.1704,21.1963,44600.0
2008-12-24 11:25:00,32.74,32.74,32.68,32.69,41300.0,21.1963,21.1963,21.1574,21.1639,41300.0
2008-12-24 11:30:00,32.68,32.71,32.68,32.7,30800.0,21.1574,21.1769,21.1574,21.1704,30800.0
2008-12-24 11:35:00,32.7,32.75,32.69,32.74,19800.0,21.1704,21.2027,21.1639,21.1963,19800.0
2008-12-24 11:40:00,32.73,32.73,32.69,32.72,26900.0,21.1898,21.1898,21.1639,21.1833,26900.0
2008-12-24 11:45:00,32.73,32.75,32.7,32.71,26700.0,21.1898,21.2027,21.1704,21.1769,26700.0
2008-12-24 11:50:00,32.72,32.75,32.69,32.7,50100.0,21.1833,21.2027,21.1639,21.1704,50100.0
2008-12-24 11:55:00,32.7,32.71,32.69,32.69,13100.0,21.1704,21.1769,21.1639,21.1639,13100.0
2008-12-24 12:00:00,32.69,32.72,32.63,32.64,110700.0,21.1639,21.1833,21.1251,21.1315,110700.0
2008-12-24 12:05:00,32.64,32.68,32.55,32.59,128900.0,21.1315,21.1574,21.0733,21.0992,128900.0
2008-12-24 12:10:00,32.59,32.61,32.57,32.59,27100.0,21.0992,21.1121,21.0862,21.0992,27100.0
2008-12-24 12:15:00,32.59,32.6,32.55,32.58,53200.0,21.0992,21.1056,21.0733,21.0927,53200.0
2008-12-24 12:20:00,32.59,32.61,32.57,32.59,49400.0,21.0992,21.1121,21.0862,21.0992,49400.0
2008-12-24 12:25:00,32.58,32.67,32.55,32.67,85900.0,21.0927,21.151,21.0733,21.151,85900.0
2008-12-24 12:30:00,32.66,32.71,32.66,32.69,45200.0,21.1445,21.1769,21.1445,21.1639,45200.0
2008-12-24 12:35:00,32.69,32.71,32.65,32.65,49500.0,21.1639,21.1769,21.138,21.138,49500.0
2008-12-24 12:40:00,32.64,32.64,32.48,32.49,130100.0,21.1315,21.1315,21.0279,21.0344,130100.0
2008-12-24 12:45:00,32.49,32.5,32.41,32.43,121900.0,21.0344,21.0409,20.9826,20.9956,121900.0
2008-12-24 12:50:00,32.43,32.45,32.35,32.39,171100.0,20.9956,21.0085,20.9438,20.9697,171100.0
2008-12-24 12:55:00,32.39,32.4,32.25,32.32,156400.0,20.9697,20.9762,20.879,20.9244,156400.0
2008-12-26 09:30:00,32.65,32.69,32.21,32.66,74800.0,21.138,21.1639,20.8531,21.1445,74800.0
2008-12-26 09:35:00,32.67,32.84,32.67,32.76,44200.0,21.151,21.261,21.151,21.2092,44200.0
2008-12-26 09:40:00,32.75,32.91,32.69,32.78,62200.0,21.2027,21.3063,21.1639,21.2222,62200.0
2008-12-26 09:45:00,32.76,32.79,32.69,32.7,38000.0,21.2092,21.2286,21.1639,21.1704,38000.0
2008-12-26 09:50:00,32.69,32.69,32.45,32.45,100600.0,21.1639,21.1639,21.0085,21.0085,100600.0
2008-12-26 09:55:00,32.44,32.56,32.37,32.37,69500.0,21.0021,21.0797,20.9567,20.9567,69500.0
2008-12-26 10:00:00,32.38,32.47,32.32,32.45,32500.0,20.9632,21.0215,20.9244,21.0085,32500.0
2008-12-26 10:05:00,32.46,32.48,32.43,32.47,17500.0,21.015,21.0279,20.9956,21.0215,17500.0
2008-12-26 10:10:00,32.47,32.66,32.47,32.66,44000.0,21.0215,21.1445,21.0215,21.1445,44000.0
2008-12-26 10:15:00,32.66,32.66,32.63,32.65,50200.0,21.1445,21.1445,21.1251,21.138,50200.0
2008-12-26 10:20:00,32.65,32.72,32.61,32.71,43900.0,21.138,21.1833,21.1121,21.1769,43900.0
2008-12-26 10:25:00,32.71,32.73,32.7,32.7,31300.0,21.1769,21.1898,21.1704,21.1704,31300.0
2008-12-26 10:30:00,32.71,32.74,32.7,32.73,49500.0,21.1769,21.1963,21.1704,21.1898,49500.0
2008-12-26 10:35:00,32.73,32.73,32.66,32.7,75300.0,21.1898,21.1898,21.1445,21.1704,75300.0
2008-12-26 10:40:00,32.69,32.69,32.6,32.61,18000.0,21.1639,21.1639,21.1056,21.1121,18000.0
2008-12-26 10:45:00,32.6,32.61,32.51,32.56,21300.0,21.1056,21.1121,21.0474,21.0797,21300.0
2008-12-26 10:50:00,32.56,32.62,32.56,32.61,16500.0,21.0797,21.1186,21.0797,21.1121,16500.0
2008-12-26 10:55:00,32.61,32.66,32.59,32.64,32600.0,21.1121,21.1445,21.0992,21.1315,32600.0
2008-12-26 11:00:00,32.64,32.7,32.63,32.7,20200.0,21.1315,21.1704,21.1251,21.1704,20200.0
2008-12-26 11:05:00,32.7,32.73,32.68,32.69,37000.0,21.1704,21.1898,21.1574,21.1639,37000.0
2008-12-26 11:10:00,32.69,32.69,32.63,32.63,17000.0,21.1639,21.1639,21.1251,21.1251,17000.0
2008-12-26 11:15:00,32.63,32.65,32.62,32.65,14000.0,21.1251,21.138,21.1186,21.138,14000.0
2008-12-26 11:20:00,32.65,32.67,32.64,32.67,36400.0,21.138,21.151,21.1315,21.151,36400.0
2008-12-26 11:25:00,32.66,32.67,32.65,32.67,16700.0,21.1445,21.151,21.138,21.151,16700.0
2008-12-26 11:30:00,32.68,32.68,32.6,32.61,27200.0,21.1574,21.1574,21.1056,21.1121,27200.0
2008-12-26 11:35:00,32.61,32.62,32.6,32.6,28800.0,21.1121,21.1186,21.1056,21.1056,28800.0
2008-12-26 11:40:00,32.61,32.64,32.59,32.59,15000.0,21.1121,21.1315,21.0992,21.0992,15000.0
2008-12-26 11:45:00,32.58,32.59,32.5,32.51,24400.0,21.0927,21.0992,21.0409,21.0474,24400.0
2008-12-26 11:50:00,32.5,32.53,32.48,32.52,21900.0,21.0409,21.0603,21.0279,21.0538,21900.0
2008-12-26 11:55:00,32.53,32.55,32.5,32.5,18900.0,21.0603,21.0733,21.0409,21.0409,18900.0
2008-12-26 12:00:00,32.51,32.55,32.49,32.55,25300.0,21.0474,21.0733,21.0344,21.0733,25300.0
2008-12-26 12:05:00,32.54,32.55,32.49,32.49,43000.0,21.0668,21.0733,21.0344,21.0344,43000.0
2008-12-26 12:10:00,32.49,32.49,32.45,32.47,9800.0,21.0344,21.0344,21.0085,21.0215,9800.0
2008-12-26 12:15:00,32.47,32.51,32.44,32.45,22800.0,21.0215,21.0474,21.0021,21.0085,22800.0
2008-12-26 12:20:00,32.44,32.45,32.4,32.43,13800.0,21.0021,21.0085,20.9762,20.9956,13800.0
2008-12-26 12:25:00,32.43,32.45,32.34,32.36,6200.0,20.9956,21.0085,20.9373,20.9503,6200.0
2008-12-26 12:30:00,32.36,32.38,32.34,32.38,24000.0,20.9503,20.9632,20.9373,20.9632,24000.0
2008-12-26 12:35:00,32.38,32.43,32.37,32.4,22900.0,20.9632,20.9956,20.9567,20.9762,22900.0
2008-12-26 12:40:00,32.4,32.41,32.37,32.39,14900.0,20.9762,20.9826,20.9567,20.9697,14900.0
2008-12-26 12:45:00,32.39,32.39,32.32,32.33,25100.0,20.9697,20.9697,20.9244,20.9308,25100.0
2008-12-26 12:50:00,32.33,32.35,32.25,32.31,40800.0,20.9308,20.9438,20.879,20.9179,40800.0
2008-12-26 12:55:00,32.31,32.32,32.26,32.28,24200.0,20.9179,20.9244,20.8855,20.8985,24200.0
2008-12-26 13:00:00,32.27,32.28,32.26,32.28,20600.0,20.892,20.8985,20.8855,20.8985,20600.0
2008-12-26 13:05:00,32.27,32.28,32.16,32.17,30800.0,20.892,20.8985,20.8208,20.8272,30800.0
2008-12-26 13:10:00,32.17,32.24,32.17,32.23,15400.0,20.8272,20.8726,20.8272,20.8661,15400.0
2008-12-26 13:15:00,32.24,32.26,32.2,32.22,19400.0,20.8726,20.8855,20.8467,20.8596,19400.0
2008-12-26 13:20:00,32.22,32.28,32.14,32.26,49500.0,20.8596,20.8985,20.8078,20.8855,49500.0
2008-12-26 13:25:00,32.26,32.34,32.25,32.34,39700.0,20.8855,20.9373,20.879,20.9373,39700.0
2008-12-26 13:30:00,32.34,32.45,32.33,32.36,49800.0,20.9373,21.0085,20.9308,20.9503,49800.0
2008-12-26 13:35:00,32.35,32.37,32.31,32.32,28800.0,20.9438,20.9567,20.9179,20.9244,28800.0
2008-12-26 13:40:00,32.32,32.33,32.2,32.21,29400.0,20.9244,20.9308,20.8467,20.8531,29400.0
2008-12-26 13:45:00,32.22,32.24,32.16,32.16,37100.0,20.8596,20.8726,20.8208,20.8208,37100.0
2008-12-26 13:50:00,32.16,32.22,32.16,32.22,28400.0,20.8208,20.8596,20.8208,20.8596,28400.0
2008-12-26 13:55:00,32.22,32.22,32.19,32.22,17400.0,20.8596,20.8596,20.8402,20.8596,17400.0
2008-12-26 14:00:00,32.22,32.22,32.21,32.21,12800.0,20.8596,20.8596,20.8531,20.8531,12800.0
2008-12-26 14:05:00,32.21,32.22,32.16,32.16,30700.0,20.8531,20.8596,20.8208,20.8208,30700.0
2008-12-26 14:10:00,32.16,32.23,32.15,32.2,34800.0,20.8208,20.8661,20.8143,20.8467,34800.0
2008-12-26 14:15:00,32.2,32.26,32.2,32.26,22900.0,20.8467,20.8855,20.8467,20.8855,22900.0
2008-12-26 14:20:00,32.26,32.3,32.22,32.24,58100.0,20.8855,20.9114,20.8596,20.8726,58100.0
2008-12-26 14:25:00,32.23,32.25,32.23,32.24,16000.0,20.8661,20.879,20.8661,20.8726,16000.0
2008-12-26 14:30:00,32.24,32.3,32.23,32.27,34000.0,20.8726,20.9114,20.8661,20.892,34000.0
2008-12-26 14:35:00,32.26,32.32,32.25,32.28,32600.0,20.8855,20.9244,20.879,20.8985,32600.0
2008-12-26 14:40:00,32.28,32.28,32.23,32.23,28500.0,20.8985,20.8985,20.8661,20.8661,28500.0
2008-12-26 14:45:00,32.25,32.25,32.21,32.22,17700.0,20.879,20.879,20.8531,20.8596,17700.0
2008-12-26 14:50:00,32.22,32.25,32.18,32.19,27000.0,20.8596,20.879,20.8337,20.8402,27000.0
2008-12-26 14:55:00,32.2,32.25,32.2,32.25,21900.0,20.8467,20.879,20.8467,20.879,21900.0
2008-12-26 15:00:00,32.24,32.25,32.19,32.24,42300.0,20.8726,20.879,20.8402,20.8726,42300.0
2008-12-26 15:05:00,32.24,32.28,32.23,32.27,24500.0,20.8726,20.8985,20.8661,20.892,24500.0
2008-12-26 15:10:00,32.27,32.28,32.23,32.23,38300.0,20.892,20.8985,20.8661,20.8661,38300.0
2008-12-26 15:15:00,32.23,32.26,32.22,32.23,73400.0,20.8661,20.8855,20.8596,20.8661,73400.0
2008-12-26 15:20:00,32.22,32.25,32.22,32.24,21300.0,20.8596,20.879,20.8596,20.8726,21300.0
2008-12-26 15:25:00,32.24,32.31,32.23,32.27,57400.0,20.8726,20.9179,20.8661,20.892,57400.0
2008-12-26 15:30:00,32.27,32.3,32.26,32.27,38500.0,20.892,20.9114,20.8855,20.892,38500.0
2008-12-26 15:35:00,32.27,32.27,32.24,32.24,74800.0,20.892,20.892,20.8726,20.8726,74800.0
2008-12-26 15:40:00,32.23,32.25,32.22,32.25,73800.0,20.8661,20.879,20.8596,20.879,73800.0
2008-12-26 15:45:00,32.25,32.27,32.24,32.27,63100.0,20.879,20.892,20.8726,20.892,63100.0
2008-12-26 15:50:00,32.27,32.3,32.23,32.23,118700.0,20.892,20.9114,20.8661,20.8661,118700.0
2008-12-26 15:55:00,32.23,32.23,32.11,32.21,155100.0,20.8661,20.8661,20.7884,20.8531,155100.0
2008-12-29 09:30:00,32.26,32.3,31.93,31.95,103200.0,20.8855,20.9114,20.6719,20.6848,103200.0
2008-12-29 09:35:00,31.94,32.13,31.92,32.11,189700.0,20.6783,20.8014,20.6654,20.7884,189700.0
2008-12-29 09:40:00,32.1,32.17,32.01,32.11,81700.0,20.7819,20.8272,20.7237,20.7884,81700.0
2008-12-29 09:45:00,32.13,32.22,32.13,32.16,45800.0,20.8014,20.8596,20.8014,20.8208,45800.0
2008-12-29 09:50:00,32.16,32.31,31.98,32.0,112600.0,20.8208,20.9179,20.7042,20.7172,112600.0
2008-12-29 09:55:00,32.01,32.21,31.96,31.96,108000.0,20.7237,20.8531,20.6913,20.6913,108000.0
2008-12-29 10:00:00,31.96,32.03,31.83,31.86,61800.0,20.6913,20.7366,20.6071,20.6266,61800.0
2008-12-29 10:05:00,31.86,31.86,31.76,31.76,52600.0,20.6266,20.6266,20.5618,20.5618,52600.0
2008-12-29 10:10:00,31.76,31.9,31.75,31.89,45900.0,20.5618,20.6524,20.5553,20.646,45900.0
2008-12-29 10:15:00,31.89,31.94,31.78,31.81,61000.0,20.646,20.6783,20.5748,20.5942,61000.0
2008-12-29 10:20:00,31.81,31.85,31.69,31.85,77400.0,20.5942,20.6201,20.5165,20.6201,77400.0
2008-12-29 10:25:00,31.85,32.07,31.85,32.05,55800.0,20.6201,20.7625,20.6201,20.7496,55800.0
2008-12-29 10:30:00,32.05,32.12,32.02,32.11,53900.0,20.7496,20.7949,20.7301,20.7884,53900.0
2008-12-29 10:35:00,32.11,32.12,32.07,32.08,32000.0,20.7884,20.7949,20.7625,20.769,32000.0
2008-12-29 10:40:00,32.08,32.1,32.0,32.03,87300.0,20.769,20.7819,20.7172,20.7366,87300.0
2008-12-29 10:45:00,32.02,32.08,32.02,32.06,34800.0,20.7301,20.769,20.7301,20.756,34800.0
2008-12-29 10:50:00,32.06,32.13,32.02,32.12,54700.0,20.756,20.8014,20.7301,20.7949,54700.0
2008-12-29 10:55:00,32.13,32.13,32.03,32.05,25900.0,20.8014,20.8014,20.7366,20.7496,25900.0
2008-12-29 11:00:00,32.04,32.12,32.01,32.1,70300.0,20.7431,20.7949,20.7237,20.7819,70300.0
2008-12-29 11:05:00,32.11,32.13,32.05,32.06,48700.0,20.7884,20.8014,20.7496,20.756,48700.0
2008-12-29 11:10:00,32.05,32.1,32.05,32.08,30600.0,20.7496,20.7819,20.7496,20.769,30600.0
2008-12-29 11:15:00,32.07,32.08,32.03,32.04,35600.0,20.7625,20.769,20.7366,20.7431,35600.0
2008-12-29 11:20:00,32.05,32.07,32.04,32.06,41600.0,20.7496,20.7625,20.7431,20.756,41600.0
2008-12-29 11:25:00,32.07,32.09,32.05,32.05,38200.0,20.7625,20.7755,20.7496,20.7496,38200.0
2008-12-29 11:30:00,32.05,32.1,32.04,32.09,52300.0,20.7496,20.7819,20.7431,20.7755,52300.0
2008-12-29 11:35:00,32.1,32.12,32.03,32.04,23700.0,20.7819,20.7949,20.7366,20.7431,23700.0
2008-12-29 11:40:00,32.04,32.06,32.03,32.06,23100.0,20.7431,20.756,20.7366,20.756,23100.0
2008-12-29 11:45:00,32.05,32.06,32.0,32.02,27600.0,20.7496,20.756,20.7172,20.7301,27600.0
2008-12-29 11:50:00,32.02,32.03,31.99,31.99,23200.0,20.7301,20.7366,20.7107,20.7107,23200.0
2008-12-29 11:55:00,31.98,32.07,31.95,32.05,55200.0,20.7042,20.7625,20.6848,20.7496,55200.0
2008-12-29 12:00:00,32.06,32.27,32.05,32.22,135600.0,20.756,20.892,20.7496,20.8596,135600.0
2008-12-29 12:05:00,32.23,32.26,32.18,32.23,45600.0,20.8661,20.8855,20.8337,20.8661,45600.0
2008-12-29 12:10:00,32.23,32.24,32.19,32.19,24600.0,20.8661,20.8726,20.8402,20.8402,24600.0
2008-12-29 12:15:00,32.18,32.33,32.17,32.32,59600.0,20.8337,20.9308,20.8272,20.9244,59600.0
2008-12-29 12:20:00,32.32,32.43,32.31,32.4,95800.0,20.9244,20.9956,20.9179,20.9762,95800.0
2008-12-29 12:25:00,32.39,32.41,32.33,32.37,91200.0,20.9697,20.9826,20.9308,20.9567,91200.0
2008-12-29 12:30:00,32.38,32.4,32.36,32.39,27400.0,20.9632,20.9762,20.9503,20.9697,27400.0
2008-12-29 12:35:00,32.39,32.4,32.32,32.32,29600.0,20.9697,20.9762,20.9244,20.9244,29600.0
2008-12-29 12:40:00,32.34,32.35,32.28,32.31,24300.0,20.9373,20.9438,20.8985,20.9179,24300.0
2008-12-29 12:45:00,32.32,32.33,32.23,32.24,61400.0,20.9244,20.9308,20.8661,20.8726,61400.0
2008-12-29 12:50:00,32.24,32.3,32.22,32.3,87500.0,20.8726,20.9114,20.8596,20.9114,87500.0
2008-12-29 12:55:00,32.29,32.29,32.15,32.15,118400.0,20.9049,20.9049,20.8143,20.8143,118400.0
2008-12-29 13:00:00,32.15,32.15,32.04,32.11,64600.0,20.8143,20.8143,20.7431,20.7884,64600.0
2008-12-29 13:05:00,32.1,32.18,32.09,32.12,63100.0,20.7819,20.8337,20.7755,20.7949,63100.0
2008-12-29 13:10:00,32.1,32.13,32.06,32.1,63200.0,20.7819,20.8014,20.756,20.7819,63200.0
2008-12-29 13:15:00,32.09,32.1,32.01,32.01,38100.0,20.7755,20.7819,20.7237,20.7237,38100.0
2008-12-29 13:20:00,32.01,32.04,31.98,32.04,33100.0,20.7237,20.7431,20.7042,20.7431,33100.0
2008-12-29 13:25:00,32.05,32.08,32.01,32.08,37600.0,20.7496,20.769,20.7237,20.769,37600.0
2008-12-29 13:30:00,32.07,32.16,32.06,32.16,44900.0,20.7625,20.8208,20.756,20.8208,44900.0
2008-12-29 13:35:00,32.16,32.18,32.1,32.15,32200.0,20.8208,20.8337,20.7819,20.8143,32200.0
2008-12-29 13:40:00,32.16,32.25,32.16,32.25,34100.0,20.8208,20.879,20.8208,20.879,34100.0
2008-12-29 13:45:00,32.25,32.27,32.18,32.26,28500.0,20.879,20.892,20.8337,20.8855,28500.0
2008-12-29 13:50:00,32.26,32.27,32.17,32.25,65200.0,20.8855,20.892,20.8272,20.879,65200.0
2008-12-29 13:55:00,32.25,32.34,32.25,32.33,81700.0,20.879,20.9373,20.879,20.9308,81700.0
2008-12-29 14:00:00,32.34,32.36,32.28,32.3,56000.0,20.9373,20.9503,20.8985,20.9114,56000.0
2008-12-29 14:05:00,32.3,32.3,32.18,32.18,48200.0,20.9114,20.9114,20.8337,20.8337,48200.0
2008-12-29 14:10:00,32.19,32.21,32.15,32.15,44000.0,20.8402,20.8531,20.8143,20.8143,44000.0
2008-12-29 14:15:00,32.16,32.24,32.15,32.24,74700.0,20.8208,20.8726,20.8143,20.8726,74700.0
2008-12-29 14:20:00,32.25,32.32,32.25,32.27,39000.0,20.879,20.9244,20.879,20.892,39000.0
2008-12-29 14:25:00,32.26,32.32,32.23,32.3,67900.0,20.8855,20.9244,20.8661,20.9114,67900.0
2008-12-29 14:30:00,32.31,32.32,32.22,32.26,69500.0,20.9179,20.9244,20.8596,20.8855,69500.0
2008-12-29 14:35:00,32.27,32.29,32.18,32.19,51900.0,20.892,20.9049,20.8337,20.8402,51900.0
2008-12-29 14:40:00,32.2,32.27,32.17,32.22,80600.0,20.8467,20.892,20.8272,20.8596,80600.0
2008-12-29 14:45:00,32.22,32.25,32.19,32.23,59800.0,20.8596,20.879,20.8402,20.8661,59800.0
2008-12-29 14:50:00,32.23,32.27,32.2,32.23,56100.0,20.8661,20.892,20.8467,20.8661,56100.0
2008-12-29 14:55:00,32.23,32.34,32.21,32.3,69500.0,20.8661,20.9373,20.8531,20.9114,69500.0
2008-12-29 15:00:00,32.29,32.36,32.29,32.31,53400.0,20.9049,20.9503,20.9049,20.9179,53400.0
2008-12-29 15:05:00,32.32,32.6,32.32,32.55,121800.0,20.9244,21.1056,20.9244,21.0733,121800.0
2008-12-29 15:10:00,32.55,32.59,32.45,32.5,73600.0,21.0733,21.0992,21.0085,21.0409,73600.0
2008-12-29 15:15:00,32.51,32.59,32.35,32.37,133400.0,21.0474,21.0992,20.9438,20.9567,133400.0
2008-12-29 15:20:00,32.37,32.44,32.31,32.35,114900.0,20.9567,21.0021,20.9179,20.9438,114900.0
2008-12-29 15:25:00,32.35,32.4,32.33,32.34,67300.0,20.9438,20.9762,20.9308,20.9373,67300.0
2008-12-29 15:30:00,32.33,32.38,32.26,32.33,112300.0,20.9308,20.9632,20.8855,20.9308,112300.0
2008-12-29 15:35:00,32.33,32.36,32.2,32.23,88200.0,20.9308,20.9503,20.8467,20.8661,88200.0
2008-12-29 15:40:00,32.24,32.34,32.21,32.33,72800.0,20.8726,20.9373,20.8531,20.9308,72800.0
2008-12-29 15:45:00,32.34,32.37,32.28,32.33,58100.0,20.9373,20.9567,20.8985,20.9308,58100.0
2008-12-29 15:50:00,32.34,32.36,32.22,32.22,90900.0,20.9373,20.9503,20.8596,20.8596,90900.0
2008-12-29 15:55:00,32.22,32.37,32.22,32.36,170900.0,20.8596,20.9567,20.8596,20.9503,170900.0
2008-12-30 09:30:00,32.5,32.71,32.43,32.62,106500.0,21.0409,21.1769,20.9956,21.1186,106500.0
2008-12-30 09:35:00,32.63,32.63,32.42,32.49,157400.0,21.1251,21.1251,20.9891,21.0344,157400.0
2008-12-30 09:40:00,32.48,32.71,32.47,32.67,76500.0,21.0279,21.1769,21.0215,21.151,76500.0
2008-12-30 09:45:00,32.64,32.75,32.59,32.73,49700.0,21.1315,21.2027,21.0992,21.1898,49700.0
2008-12-30 09:50:00,32.71,32.77,32.7,32.72,34000.0,21.1769,21.2157,21.1704,21.1833,34000.0
2008-12-30 09:55:00,32.73,32.73,32.51,32.52,45900.0,21.1898,21.1898,21.0474,21.0538,45900.0
2008-12-30 10:00:00,32.51,32.53,32.3,32.38,56800.0,21.0474,21.0603,20.9114,20.9632,56800.0
2008-12-30 10:05:00,32.38,32.39,32.29,32.38,83800.0,20.9632,20.9697,20.9049,20.9632,83800.0
2008-12-30 10:10:00,32.39,32.44,32.33,32.36,23000.0,20.9697,21.0021,20.9308,20.9503,23000.0
2008-12-30 10:15:00,32.36,32.5,32.36,32.45,33400.0,20.9503,21.0409,20.9503,21.0085,33400.0
2008-12-30 10:20:00,32.47,32.54,32.45,32.52,39400.0,21.0215,21.0668,21.0085,21.0538,39400.0
2008-12-30 10:25:00,32.52,32.54,32.48,32.53,28700.0,21.0538,21.0668,21.0279,21.0603,28700.0
2008-12-30 10:30:00,32.53,32.67,32.5,32.63,36000.0,21.0603,21.151,21.0409,21.1251,36000.0
2008-12-30 10:35:00,32.63,32.67,32.61,32.65,135800.0,21.1251,21.151,21.1121,21.138,135800.0
2008-12-30 10:40:00,32.64,32.67,32.62,32.64,36600.0,21.1315,21.151,21.1186,21.1315,36600.0
2008-12-30 10:45:00,32.65,32.8,32.65,32.76,55700.0,21.138,21.2351,21.138,21.2092,55700.0
2008-12-30 10:50:00,32.75,32.79,32.65,32.7,49000.0,21.2027,21.2286,21.138,21.1704,49000.0
2008-12-30 10:55:00,32.7,32.72,32.63,32.66,35800.0,21.1704,21.1833,21.1251,21.1445,35800.0
2008-12-30 11:00:00,32.66,32.79,32.65,32.78,67100.0,21.1445,21.2286,21.138,21.2222,67100.0
2008-12-30 11:05:00,32.78,33.03,32.77,33.02,175700.0,21.2222,21.384,21.2157,21.3776,175700.0
2008-12-30 11:10:00,33.02,33.03,32.98,33.01,99000.0,21.3776,21.384,21.3517,21.3711,99000.0
2008-12-30 11:15:00,33.01,33.03,32.97,33.03,68000.0,21.3711,21.384,21.3452,21.384,68000.0
2008-12-30 11:20:00,33.03,33.31,33.02,33.26,172000.0,21.384,21.5653,21.3776,21.5329,172000.0
2008-12-30 11:25:00,33.25,33.43,33.24,33.43,131900.0,21.5265,21.643,21.52,21.643,131900.0
2008-12-30 11:30:00,33.43,33.48,33.35,33.35,77900.0,21.643,21.6754,21.5912,21.5912,77900.0
2008-12-30 11:35:00,33.37,33.45,33.34,33.45,56900.0,21.6041,21.6559,21.5847,21.6559,56900.0
2008-12-30 11:40:00,33.45,33.66,33.44,33.61,117100.0,21.6559,21.7919,21.6495,21.7595,117100.0
2008-12-30 11:45:00,33.62,33.66,33.57,33.59,111100.0,21.766,21.7919,21.7336,21.7466,111100.0
2008-12-30 11:50:00,33.6,33.65,33.58,33.61,170100.0,21.753,21.7854,21.7401,21.7595,170100.0
2008-12-30 11:55:00,33.61,33.71,33.57,33.65,68300.0,21.7595,21.8243,21.7336,21.7854,68300.0
2008-12-30 12:00:00,33.66,33.67,33.58,33.61,51700.0,21.7919,21.7984,21.7401,21.7595,51700.0
2008-12-30 12:05:00,33.61,33.62,33.41,33.41,56800.0,21.7595,21.766,21.63,21.63,56800.0
2008-12-30 12:10:00,33.4,33.42,33.34,33.35,46100.0,21.6236,21.6365,21.5847,21.5912,46100.0
2008-12-30 12:15:00,33.34,33.37,33.27,33.35,68500.0,21.5847,21.6041,21.5394,21.5912,68500.0
2008-12-30 12:20:00,33.36,33.36,33.26,33.26,39900.0,21.5977,21.5977,21.5329,21.5329,39900.0
2008-12-30 12:25:00,33.25,33.32,33.25,33.27,55800.0,21.5265,21.5718,21.5265,21.5394,55800.0
2008-12-30 12:30:00,33.27,33.3,33.19,33.2,46200.0,21.5394,21.5588,21.4876,21.4941,46200.0
2008-12-30 12:35:00,33.21,33.22,33.15,33.18,115500.0,21.5006,21.507,21.4617,21.4811,115500.0
2008-12-30 12:40:00,33.17,33.25,33.1,33.24,84000.0,21.4747,21.5265,21.4293,21.52,84000.0
2008-12-30 12:45:00,33.24,33.32,33.16,33.23,52900.0,21.52,21.5718,21.4682,21.5135,52900.0
2008-12-30 12:50:00,33.23,33.34,33.18,33.34,46300.0,21.5135,21.5847,21.4811,21.5847,46300.0
2008-12-30 12:55:00,33.34,33.37,33.24,33.32,33300.0,21.5847,21.6041,21.52,21.5718,33300.0
2008-12-30 13:00:00,33.32,33.37,33.26,33.28,26400.0,21.5718,21.6041,21.5329,21.5459,26400.0
2008-12-30 13:05:00,33.27,33.27,33.2,33.27,27400.0,21.5394,21.5394,21.4941,21.5394,27400.0
2008-12-30 13:10:00,33.27,33.3,33.2,33.24,38100.0,21.5394,21.5588,21.4941,21.52,38100.0
2008-12-30 13:15:00,33.23,33.25,33.14,33.14,35900.0,21.5135,21.5265,21.4552,21.4552,35900.0
2008-12-30 13:20:00,33.13,33.17,33.09,33.17,46400.0,21.4488,21.4747,21.4229,21.4747,46400.0
2008-12-30 13:25:00,33.17,33.23,33.17,33.18,41900.0,21.4747,21.5135,21.4747,21.4811,41900.0
2008-12-30 13:30:00,33.19,33.19,33.14,33.16,33800.0,21.4876,21.4876,21.4552,21.4682,33800.0
2008-12-30 13:35:00,33.16,33.18,33.11,33.14,55600.0,21.4682,21.4811,21.4358,21.4552,55600.0
2008-12-30 13:40:00,33.13,33.15,33.09,33.11,38200.0,21.4488,21.4617,21.4229,21.4358,38200.0
2008-12-30 13:45:00,33.11,33.17,33.07,33.17,33200.0,21.4358,21.4747,21.4099,21.4747,33200.0
2008-12-30 13:50:00,33.17,33.22,33.12,33.15,35000.0,21.4747,21.507,21.4423,21.4617,35000.0
2008-12-30 13:55:00,33.14,33.14,33.04,33.07,37700.0,21.4552,21.4552,21.3905,21.4099,37700.0
2008-12-30 14:00:00,33.06,33.09,33.02,33.06,97800.0,21.4034,21.4229,21.3776,21.4034,97800.0
2008-12-30 14:05:00,33.06,33.16,33.04,33.15,44900.0,21.4034,21.4682,21.3905,21.4617,44900.0
2008-12-30 14:10:00,33.14,33.18,33.11,33.15,38500.0,21.4552,21.4811,21.4358,21.4617,38500.0
2008-12-30 14:15:00,33.13,33.25,33.13,33.17,42300.0,21.4488,21.5265,21.4488,21.4747,42300.0
2008-12-30 14:20:00,33.19,33.26,33.19,33.22,26200.0,21.4876,21.5329,21.4876,21.507,26200.0
2008-12-30 14:25:00,33.21,33.33,33.2,33.31,30800.0,21.5006,21.5782,21.4941,21.5653,30800.0
2008-12-30 14:30:00,33.31,33.35,33.28,33.31,53100.0,21.5653,21.5912,21.5459,21.5653,53100.0
2008-12-30 14:35:00,33.32,33.42,33.32,33.41,63500.0,21.5718,21.6365,21.5718,21.63,63500.0
2008-12-30 14:40:00,33.42,33.42,33.35,33.38,60800.0,21.6365,21.6365,21.5912,21.6106,60800.0
2008-12-30 14:45:00,33.37,33.37,33.28,33.34,38300.0,21.6041,21.6041,21.5459,21.5847,38300.0
2008-12-30 14:50:00,33.34,33.34,33.25,33.29,47300.0,21.5847,21.5847,21.5265,21.5524,47300.0
2008-12-30 14:55:00,33.3,33.32,33.19,33.25,90600.0,21.5588,21.5718,21.4876,21.5265,90600.0
2008-12-30 15:00:00,33.26,33.33,33.23,33.27,43700.0,21.5329,21.5782,21.5135,21.5394,43700.0
2008-12-30 15:05:00,33.26,33.28,33.18,33.21,55200.0,21.5329,21.5459,21.4811,21.5006,55200.0
2008-12-30 15:10:00,33.2,33.25,33.19,33.24,86100.0,21.4941,21.5265,21.4876,21.52,86100.0
2008-12-30 15:15:00,33.23,33.29,33.22,33.25,39200.0,21.5135,21.5524,21.507,21.5265,39200.0
2008-12-30 15:20:00,33.25,33.29,33.24,33.25,35800.0,21.5265,21.5524,21.52,21.5265,35800.0
2008-12-30 15:25:00,33.25,33.42,33.25,33.41,76700.0,21.5265,21.6365,21.5265,21.63,76700.0
2008-12-30 15:30:00,33.41,33.43,33.31,33.36,102900.0,21.63,21.643,21.5653,21.5977,102900.0
2008-12-30 15:35:00,33.36,33.37,33.26,33.35,120000.0,21.5977,21.6041,21.5329,21.5912,120000.0
2008-12-30 15:40:00,33.34,33.49,33.29,33.49,205400.0,21.5847,21.6818,21.5524,21.6818,205400.0
2008-12-30 15:45:00,33.49,33.5,33.36,33.46,126100.0,21.6818,21.6883,21.5977,21.6624,126100.0
2008-12-30 15:50:00,33.46,33.69,33.46,33.67,261500.0,21.6624,21.8113,21.6624,21.7984,261500.0
2008-12-30 15:55:00,33.67,33.77,33.52,33.54,547700.0,21.7984,21.8631,21.7013,21.7142,547700.0
2008-12-31 09:30:00,33.22,33.55,33.02,33.48,127600.0,21.507,21.7207,21.3776,21.6754,127600.0
2008-12-31 09:35:00,33.48,33.72,33.48,33.62,49600.0,21.6754,21.8307,21.6754,21.766,49600.0
2008-12-31 09:40:00,33.64,33.99,33.59,33.99,59700.0,21.7789,22.0055,21.7466,22.0055,59700.0
2008-12-31 09:45:00,33.96,34.11,33.93,34.02,178100.0,21.9861,22.0832,21.9667,22.025,178100.0
2008-12-31 09:50:00,34.05,34.06,33.9,33.98,91300.0,22.0444,22.0509,21.9473,21.9991,91300.0
2008-12-31 09:55:00,33.98,34.24,33.96,34.23,80300.0,21.9991,22.1674,21.9861,22.1609,80300.0
2008-12-31 10:00:00,34.23,34.57,34.22,34.54,153500.0,22.1609,22.381,22.1544,22.3616,153500.0
2008-12-31 10:05:00,34.55,34.99,34.53,34.81,198300.0,22.3681,22.653,22.3551,22.5364,198300.0
2008-12-31 10:10:00,34.8,34.91,34.56,34.6,214700.0,22.5299,22.6012,22.3746,22.4005,214700.0
2008-12-31 10:15:00,34.62,34.62,34.5,34.52,75100.0,22.4134,22.4134,22.3357,22.3487,75100.0
2008-12-31 10:20:00,34.52,34.6,34.5,34.56,60600.0,22.3487,22.4005,22.3357,22.3746,60600.0
2008-12-31 10:25:00,34.56,34.79,34.49,34.74,72100.0,22.3746,22.5235,22.3292,22.4911,72100.0
2008-12-31 10:30:00,34.73,34.74,34.53,34.55,58700.0,22.4846,22.4911,22.3551,22.3681,58700.0
2008-12-31 10:35:00,34.54,34.57,34.43,34.55,56800.0,22.3616,22.381,22.2904,22.3681,56800.0
2008-12-31 10:40:00,34.55,34.66,34.55,34.56,55400.0,22.3681,22.4393,22.3681,22.3746,55400.0
2008-12-31 10:45:00,34.56,34.62,34.46,34.54,68600.0,22.3746,22.4134,22.3098,22.3616,68600.0
2008-12-31 10:50:00,34.54,34.57,34.5,34.55,34800.0,22.3616,22.381,22.3357,22.3681,34800.0
2008-12-31 10:55:00,34.57,34.6,34.53,34.6,45700.0,22.381,22.4005,22.3551,22.4005,45700.0
2008-12-31 11:00:00,34.6,34.61,34.46,34.54,52300.0,22.4005,22.4069,22.3098,22.3616,52300.0
2008-12-31 11:05:00,34.56,34.6,34.55,34.57,33800.0,22.3746,22.4005,22.3681,22.381,33800.0
2008-12-31 11:10:00,34.57,34.6,34.53,34.59,28200.0,22.381,22.4005,22.3551,22.394,28200.0
2008-12-31 11:15:00,34.59,34.69,34.57,34.65,77000.0,22.394,22.4587,22.381,22.4328,77000.0
2008-12-31 11:20:00,34.65,34.66,34.59,34.65,57600.0,22.4328,22.4393,22.394,22.4328,57600.0
2008-12-31 11:25:00,34.64,34.69,34.58,34.6,56400.0,22.4264,22.4587,22.3875,22.4005,56400.0
2008-12-31 11:30:00,34.6,34.72,34.59,34.64,78900.0,22.4005,22.4782,22.394,22.4264,78900.0
2008-12-31 11:35:00,34.63,34.74,34.63,34.66,35900.0,22.4199,22.4911,22.4199,22.4393,35900.0
2008-12-31 11:40:00,34.66,34.7,34.59,34.64,59900.0,22.4393,22.4652,22.394,22.4264,59900.0
2008-12-31 11:45:00,34.65,34.72,34.56,34.58,111000.0,22.4328,22.4782,22.3746,22.3875,111000.0
2008-12-31 11:50:00,34.58,34.71,34.57,34.71,96400.0,22.3875,22.4717,22.381,22.4717,96400.0
2008-12-31 11:55:00,34.71,34.8,34.68,34.77,74200.0,22.4717,22.5299,22.4523,22.5105,74200.0
2008-12-31 12:00:00,34.76,34.85,34.73,34.84,75600.0,22.504,22.5623,22.4846,22.5558,75600.0
2008-12-31 12:05:00,34.84,34.85,34.74,34.77,69000.0,22.5558,22.5623,22.4911,22.5105,69000.0
2008-12-31 12:10:00,34.78,34.78,34.69,34.72,33100.0,22.517,22.517,22.4587,22.4782,33100.0
2008-12-31 12:15:00,34.72,34.72,34.46,34.48,80500.0,22.4782,22.4782,22.3098,22.3228,80500.0
2008-12-31 12:20:00,34.48,34.51,34.43,34.46,36600.0,22.3228,22.3422,22.2904,22.3098,36600.0
2008-12-31 12:25:00,34.45,34.57,34.45,34.57,21500.0,22.3033,22.381,22.3033,22.381,21500.0
2008-12-31 12:30:00,34.57,34.6,34.53,34.53,28200.0,22.381,22.4005,22.3551,22.3551,28200.0
2008-12-31 12:35:00,34.53,34.54,34.47,34.49,36800.0,22.3551,22.3616,22.3163,22.3292,36800.0
2008-12-31 12:40:00,34.51,34.54,34.43,34.54,36700.0,22.3422,22.3616,22.2904,22.3616,36700.0
2008-12-31 12:45:00,34.54,34.79,34.54,34.78,98500.0,22.3616,22.5235,22.3616,22.517,98500.0
2008-12-31 12:50:00,34.78,34.86,34.78,34.84,193800.0,22.517,22.5688,22.517,22.5558,193800.0
2008-12-31 12:55:00,34.84,34.85,34.79,34.82,83400.0,22.5558,22.5623,22.5235,22.5429,83400.0
2008-12-31 13:00:00,34.81,34.84,34.79,34.79,58500.0,22.5364,22.5558,22.5235,22.5235,58500.0
2008-12-31 13:05:00,34.79,34.84,34.74,34.79,46300.0,22.5235,22.5558,22.4911,22.5235,46300.0
2008-12-31 13:10:00,34.78,34.79,34.62,34.62,61700.0,22.517,22.5235,22.4134,22.4134,61700.0
2008-12-31 13:15:00,34.63,34.67,34.54,34.54,51800.0,22.4199,22.4458,22.3616,22.3616,51800.0
2008-12-31 13:20:00,34.54,34.58,34.47,34.47,28800.0,22.3616,22.3875,22.3163,22.3163,28800.0
2008-12-31 13:25:00,34.49,34.55,34.45,34.52,29800.0,22.3292,22.3681,22.3033,22.3487,29800.0
2008-12-31 13:30:00,34.52,34.55,34.49,34.53,22200.0,22.3487,22.3681,22.3292,22.3551,22200.0
2008-12-31 13:35:00,34.52,34.61,34.48,34.52,29100.0,22.3487,22.4069,22.3228,22.3487,29100.0
2008-12-31 13:40:00,34.51,34.58,34.5,34.56,16000.0,22.3422,22.3875,22.3357,22.3746,16000.0
2008-12-31 13:45:00,34.58,34.58,34.52,34.56,24400.0,22.3875,22.3875,22.3487,22.3746,24400.0
2008-12-31 13:50:00,34.55,34.56,34.45,34.47,19300.0,22.3681,22.3746,22.3033,22.3163,19300.0
2008-12-31 13:55:00,34.47,34.65,34.47,34.62,48800.0,22.3163,22.4328,22.3163,22.4134,48800.0
2008-12-31 14:00:00,34.63,34.83,34.61,34.68,53100.0,22.4199,22.5494,22.4069,22.4523,53100.0
2008-12-31 14:05:00,34.68,34.71,34.57,34.59,72800.0,22.4523,22.4717,22.381,22.394,72800.0
2008-12-31 14:10:00,34.59,34.63,34.5,34.51,37100.0,22.394,22.4199,22.3357,22.3422,37100.0
2008-12-31 14:15:00,34.52,34.56,34.48,34.49,50800.0,22.3487,22.3746,22.3228,22.3292,50800.0
2008-12-31 14:20:00,34.49,34.51,34.36,34.36,59200.0,22.3292,22.3422,22.2451,22.2451,59200.0
2008-12-31 14:25:00,34.36,34.48,34.35,34.47,52700.0,22.2451,22.3228,22.2386,22.3163,52700.0
2008-12-31 14:30:00,34.47,34.52,34.4,34.47,75000.0,22.3163,22.3487,22.271,22.3163,75000.0
2008-12-31 14:35:00,34.46,34.47,34.25,34.38,107300.0,22.3098,22.3163,22.1739,22.258,107300.0
2008-12-31 14:40:00,34.39,34.57,34.39,34.55,54900.0,22.2645,22.381,22.2645,22.3681,54900.0
2008-12-31 14:45:00,34.55,34.59,34.41,34.48,81200.0,22.3681,22.394,22.2775,22.3228,81200.0
2008-12-31 14:50:00,34.46,34.48,34.38,34.43,33600.0,22.3098,22.3228,22.258,22.2904,33600.0
2008-12-31 14:55:00,34.44,34.5,34.43,34.45,31400.0,22.2969,22.3357,22.2904,22.3033,31400.0
2008-12-31 15:00:00,34.47,34.61,34.47,34.59,57300.0,22.3163,22.4069,22.3163,22.394,57300.0
2008-12-31 15:05:00,34.59,34.63,34.47,34.5,83800.0,22.394,22.4199,22.3163,22.3357,83800.0
2008-12-31 15:10:00,34.48,34.52,34.36,34.38,49400.0,22.3228,22.3487,22.2451,22.258,49400.0
2008-12-31 15:15:00,34.39,34.52,34.36,34.52,83000.0,22.2645,22.3487,22.2451,22.3487,83000.0
2008-12-31 15:20:00,34.52,34.66,34.52,34.66,84400.0,22.3487,22.4393,22.3487,22.4393,84400.0
2008-12-31 15:25:00,34.65,34.66,34.43,34.58,100000.0,22.4328,22.4393,22.2904,22.3875,100000.0
2008-12-31 15:30:00,34.58,34.65,34.5,34.65,98600.0,22.3875,22.4328,22.3357,22.4328,98600.0
2008-12-31 15:35:00,34.65,34.77,34.63,34.71,136600.0,22.4328,22.5105,22.4199,22.4717,136600.0
2008-12-31 15:40:00,34.7,34.81,34.68,34.71,193600.0,22.4652,22.5364,22.4523,22.4717,193600.0
2008-12-31 15:45:00,34.72,34.72,34.46,34.6,187500.0,22.4782,22.4782,22.3098,22.4005,187500.0
2008-12-31 15:50:00,34.6,34.63,34.45,34.57,163800.0,22.4005,22.4199,22.3033,22.381,163800.0
2008-12-31 15:55:00,34.59,34.63,34.46,34.52,359000.0,22.394,22.4199,22.3098,22.3487,359000.0
2009-01-02 09:30:00,34.64,34.68,34.16,34.26,119600.0,22.4264,22.4523,22.1156,22.1803,119600.0
2009-01-02 09:35:00,34.27,34.84,34.27,34.58,118300.0,22.1868,22.5558,22.1868,22.3875,118300.0
2009-01-02 09:40:00,34.58,34.92,34.47,34.87,88300.0,22.3875,22.6076,22.3163,22.5753,88300.0
2009-01-02 09:45:00,34.87,34.88,34.69,34.72,63800.0,22.5753,22.5817,22.4587,22.4782,63800.0
2009-01-02 09:50:00,34.72,34.74,34.28,34.35,151000.0,22.4782,22.4911,22.1933,22.2386,151000.0
2009-01-02 09:55:00,34.35,34.51,34.28,34.39,67400.0,22.2386,22.3422,22.1933,22.2645,67400.0
2009-01-02 10:00:00,34.38,34.6,34.29,34.5,82200.0,22.258,22.4005,22.1998,22.3357,82200.0
2009-01-02 10:05:00,34.51,34.52,34.39,34.47,39100.0,22.3422,22.3487,22.2645,22.3163,39100.0
2009-01-02 10:10:00,34.47,34.75,34.45,34.73,38900.0,22.3163,22.4976,22.3033,22.4846,38900.0
2009-01-02 10:15:00,34.73,34.77,34.6,34.75,64800.0,22.4846,22.5105,22.4005,22.4976,64800.0
2009-01-02 10:20:00,34.74,34.76,34.57,34.63,46000.0,22.4911,22.504,22.381,22.4199,46000.0
2009-01-02 10:25:00,34.62,34.72,34.59,34.7,69500.0,22.4134,22.4782,22.394,22.4652,69500.0
2009-01-02 10:30:00,34.7,34.82,34.7,34.82,35800.0,22.4652,22.5429,22.4652,22.5429,35800.0
2009-01-02 10:35:00,34.83,35.05,34.82,35.02,135200.0,22.5494,22.6918,22.5429,22.6724,135200.0
2009-01-02 10:40:00,35.02,35.02,34.8,34.8,102500.0,22.6724,22.6724,22.5299,22.5299,102500.0
2009-01-02 10:45:00,34.81,34.9,34.72,34.76,88000.0,22.5364,22.5947,22.4782,22.504,88000.0
2009-01-02 10:50:00,34.77,35.02,34.75,35.02,73300.0,22.5105,22.6724,22.4976,22.6724,73300.0
2009-01-02 10:55:00,35.03,35.17,35.0,35.05,107200.0,22.6788,22.7695,22.6594,22.6918,107200.0
2009-01-02 11:00:00,35.05,35.09,34.98,35.01,63800.0,22.6918,22.7177,22.6465,22.6659,63800.0
2009-01-02 11:05:00,35.01,35.01,34.89,34.99,67900.0,22.6659,22.6659,22.5882,22.653,67900.0
2009-01-02 11:10:00,35.0,35.03,34.81,34.95,41400.0,22.6594,22.6788,22.5364,22.6271,41400.0
2009-01-02 11:15:00,34.95,35.07,34.84,34.91,102700.0,22.6271,22.7047,22.5558,22.6012,102700.0
2009-01-02 11:20:00,34.9,35.12,34.9,35.0,66700.0,22.5947,22.7371,22.5947,22.6594,66700.0
2009-01-02 11:25:00,35.0,35.02,34.95,35.0,79500.0,22.6594,22.6724,22.6271,22.6594,79500.0
2009-01-02 11:30:00,35.0,35.03,34.94,34.99,68200.0,22.6594,22.6788,22.6206,22.653,68200.0
2009-01-02 11:35:00,34.98,35.04,34.95,35.01,121000.0,22.6465,22.6853,22.6271,22.6659,121000.0
2009-01-02 11:40:00,35.03,35.15,34.98,35.0,69300.0,22.6788,22.7565,22.6465,22.6594,69300.0
2009-01-02 11:45:00,35.0,35.06,34.96,34.97,79900.0,22.6594,22.6983,22.6335,22.64,79900.0
2009-01-02 11:50:00,34.98,35.04,34.72,34.73,79900.0,22.6465,22.6853,22.4782,22.4846,79900.0
2009-01-02 11:55:00,34.73,34.85,34.72,34.82,74300.0,22.4846,22.5623,22.4782,22.5429,74300.0
2009-01-02 12:00:00,34.83,34.94,34.83,34.9,74100.0,22.5494,22.6206,22.5494,22.5947,74100.0
2009-01-02 12:05:00,34.91,34.96,34.89,34.93,32700.0,22.6012,22.6335,22.5882,22.6141,32700.0
2009-01-02 12:10:00,34.93,34.98,34.84,34.87,103000.0,22.6141,22.6465,22.5558,22.5753,103000.0
2009-01-02 12:15:00,34.86,34.92,34.81,34.87,36000.0,22.5688,22.6076,22.5364,22.5753,36000.0
2009-01-02 12:20:00,34.88,34.93,34.81,34.82,31000.0,22.5817,22.6141,22.5364,22.5429,31000.0
2009-01-02 12:25:00,34.83,34.84,34.75,34.78,36400.0,22.5494,22.5558,22.4976,22.517,36400.0
2009-01-02 12:30:00,34.78,34.9,34.77,34.89,40700.0,22.517,22.5947,22.5105,22.5882,40700.0
2009-01-02 12:35:00,34.87,34.95,34.85,34.94,46000.0,22.5753,22.6271,22.5623,22.6206,46000.0
2009-01-02 12:40:00,34.95,34.99,34.91,34.93,72100.0,22.6271,22.653,22.6012,22.6141,72100.0
2009-01-02 12:45:00,34.92,35.0,34.9,34.92,43500.0,22.6076,22.6594,22.5947,22.6076,43500.0
2009-01-02 12:50:00,34.92,34.92,34.8,34.81,36300.0,22.6076,22.6076,22.5299,22.5364,36300.0
2009-01-02 12:55:00,34.82,34.82,34.69,34.71,34200.0,22.5429,22.5429,22.4587,22.4717,34200.0
2009-01-02 13:00:00,34.71,34.79,34.71,34.77,26300.0,22.4717,22.5235,22.4717,22.5105,26300.0
2009-01-02 13:05:00,34.77,34.81,34.7,34.81,48600.0,22.5105,22.5364,22.4652,22.5364,48600.0
2009-01-02 13:10:00,34.81,34.83,34.73,34.73,44400.0,22.5364,22.5494,22.4846,22.4846,44400.0
2009-01-02 13:15:00,34.74,34.79,34.69,34.72,45500.0,22.4911,22.5235,22.4587,22.4782,45500.0
2009-01-02 13:20:00,34.72,34.8,34.68,34.79,41800.0,22.4782,22.5299,22.4523,22.5235,41800.0
2009-01-02 13:25:00,34.78,34.88,34.74,34.84,94600.0,22.517,22.5817,22.4911,22.5558,94600.0
2009-01-02 13:30:00,34.85,34.85,34.75,34.78,95300.0,22.5623,22.5623,22.4976,22.517,95300.0
2009-01-02 13:35:00,34.78,34.89,34.77,34.8,125000.0,22.517,22.5882,22.5105,22.5299,125000.0
2009-01-02 13:40:00,34.81,34.92,34.81,34.87,61700.0,22.5364,22.6076,22.5364,22.5753,61700.0
2009-01-02 13:45:00,34.87,34.91,34.84,34.89,54500.0,22.5753,22.6012,22.5558,22.5882,54500.0
2009-01-02 13:50:00,34.89,34.91,34.84,34.88,42000.0,22.5882,22.6012,22.5558,22.5817,42000.0
2009-01-02 13:55:00,34.89,34.89,34.77,34.86,65000.0,22.5882,22.5882,22.5105,22.5688,65000.0
2009-01-02 14:00:00,34.86,34.87,34.78,34.82,59100.0,22.5688,22.5753,22.517,22.5429,59100.0
2009-01-02 14:05:00,34.84,34.87,34.72,34.8,81600.0,22.5558,22.5753,22.4782,22.5299,81600.0
2009-01-02 14:10:00,34.79,34.86,34.73,34.86,38500.0,22.5235,22.5688,22.4846,22.5688,38500.0
2009-01-02 14:15:00,34.87,34.9,34.82,34.85,66700.0,22.5753,22.5947,22.5429,22.5623,66700.0
2009-01-02 14:20:00,34.87,34.91,34.82,34.85,112200.0,22.5753,22.6012,22.5429,22.5623,112200.0
2009-01-02 14:25:00,34.85,34.88,34.79,34.85,39700.0,22.5623,22.5817,22.5235,22.5623,39700.0
2009-01-02 14:30:00,34.85,34.91,34.77,34.81,116200.0,22.5623,22.6012,22.5105,22.5364,116200.0
2009-01-02 14:35:00,34.81,34.88,34.72,34.77,91300.0,22.5364,22.5817,22.4782,22.5105,91300.0
2009-01-02 14:40:00,34.77,34.89,34.74,34.76,62200.0,22.5105,22.5882,22.4911,22.504,62200.0
2009-01-02 14:45:00,34.78,34.8,34.62,34.75,72100.0,22.517,22.5299,22.4134,22.4976,72100.0
2009-01-02 14:50:00,34.75,34.91,34.74,34.9,65700.0,22.4976,22.6012,22.4911,22.5947,65700.0
2009-01-02 14:55:00,34.86,34.9,34.83,34.89,60600.0,22.5688,22.5947,22.5494,22.5882,60600.0
2009-01-02 15:00:00,34.89,35.0,34.88,34.91,170400.0,22.5882,22.6594,22.5817,22.6012,170400.0
2009-01-02 15:05:00,34.92,34.94,34.79,34.79,133500.0,22.6076,22.6206,22.5235,22.5235,133500.0
2009-01-02 15:10:00,34.79,34.85,34.76,34.83,90900.0,22.5235,22.5623,22.504,22.5494,90900.0
2009-01-02 15:15:00,34.82,34.87,34.8,34.83,123900.0,22.5429,22.5753,22.5299,22.5494,123900.0
2009-01-02 15:20:00,34.82,34.85,34.77,34.81,125800.0,22.5429,22.5623,22.5105,22.5364,125800.0
2009-01-02 15:25:00,34.8,34.88,34.77,34.85,110200.0,22.5299,22.5817,22.5105,22.5623,110200.0
2009-01-02 15:30:00,34.86,34.88,34.66,34.66,195800.0,22.5688,22.5817,22.4393,22.4393,195800.0
2009-01-02 15:35:00,34.66,34.68,34.54,34.62,243400.0,22.4393,22.4523,22.3616,22.4134,243400.0
2009-01-02 15:40:00,34.61,34.77,34.6,34.66,318500.0,22.4069,22.5105,22.4005,22.4393,318500.0
2009-01-02 15:45:00,34.65,34.71,34.59,34.61,361800.0,22.4328,22.4717,22.394,22.4069,361800.0
2009-01-02 15:50:00,34.61,34.74,34.6,34.69,413400.0,22.4069,22.4911,22.4005,22.4587,413400.0
2009-01-02 15:55:00,34.69,34.72,34.57,34.62,416500.0,22.4587,22.4782,22.381,22.4134,416500.0
2009-01-05 09:30:00,34.31,34.55,34.25,34.38,161500.0,22.2127,22.3681,22.1739,22.258,161500.0
2009-01-05 09:35:00,34.37,34.74,34.37,34.69,106400.0,22.2516,22.4911,22.2516,22.4587,106400.0
2009-01-05 09:40:00,34.69,34.95,34.69,34.92,194300.0,22.4587,22.6271,22.4587,22.6076,194300.0
2009-01-05 09:45:00,34.91,34.94,34.52,34.55,194500.0,22.6012,22.6206,22.3487,22.3681,194500.0
2009-01-05 09:50:00,34.55,34.6,34.44,34.58,79800.0,22.3681,22.4005,22.2969,22.3875,79800.0
2009-01-05 09:55:00,34.58,34.77,34.53,34.7,100200.0,22.3875,22.5105,22.3551,22.4652,100200.0
2009-01-05 10:00:00,34.72,34.83,34.71,34.73,61900.0,22.4782,22.5494,22.4717,22.4846,61900.0
2009-01-05 10:05:00,34.73,35.0,34.64,34.99,77600.0,22.4846,22.6594,22.4264,22.653,77600.0
2009-01-05 10:10:00,34.99,35.25,34.9,35.21,154800.0,22.653,22.8213,22.5947,22.7954,154800.0
2009-01-05 10:15:00,35.21,35.26,35.08,35.12,132400.0,22.7954,22.8278,22.7112,22.7371,132400.0
2009-01-05 10:20:00,35.12,35.21,35.06,35.17,97300.0,22.7371,22.7954,22.6983,22.7695,97300.0
2009-01-05 10:25:00,35.16,35.25,35.09,35.23,78100.0,22.763,22.8213,22.7177,22.8083,78100.0
2009-01-05 10:30:00,35.23,35.63,35.22,35.6,312500.0,22.8083,23.0673,22.8019,23.0479,312500.0
2009-01-05 10:35:00,35.61,35.64,35.42,35.62,99300.0,23.0543,23.0738,22.9313,23.0608,99300.0
2009-01-05 10:40:00,35.62,35.8,35.6,35.76,154200.0,23.0608,23.1774,23.0479,23.1515,154200.0
2009-01-05 10:45:00,35.75,35.8,35.66,35.68,101400.0,23.145,23.1774,23.0867,23.0997,101400.0
2009-01-05 10:50:00,35.67,35.67,35.52,35.55,190900.0,23.0932,23.0932,22.9961,23.0155,190900.0
2009-01-05 10:55:00,35.56,35.6,35.45,35.45,85200.0,23.022,23.0479,22.9508,22.9508,85200.0
2009-01-05 11:00:00,35.46,35.56,35.44,35.52,65200.0,22.9572,23.022,22.9443,22.9961,65200.0
2009-01-05 11:05:00,35.51,35.6,35.47,35.59,45400.0,22.9896,23.0479,22.9637,23.0414,45400.0
2009-01-05 11:10:00,35.6,35.65,35.52,35.52,77800.0,23.0479,23.0802,22.9961,22.9961,77800.0
2009-01-05 11:15:00,35.52,35.6,35.5,35.59,114700.0,22.9961,23.0479,22.9831,23.0414,114700.0
2009-01-05 11:20:00,35.58,35.6,35.53,35.6,148800.0,23.0349,23.0479,23.0026,23.0479,148800.0
2009-01-05 11:25:00,35.6,35.72,35.55,35.69,117300.0,23.0479,23.1256,23.0155,23.1061,117300.0
2009-01-05 11:30:00,35.69,35.7,35.6,35.63,156400.0,23.1061,23.1126,23.0479,23.0673,156400.0
2009-01-05 11:35:00,35.63,35.79,35.62,35.78,79600.0,23.0673,23.1709,23.0608,23.1644,79600.0
2009-01-05 11:40:00,35.78,35.85,35.76,35.84,129500.0,23.1644,23.2097,23.1515,23.2033,129500.0
2009-01-05 11:45:00,35.84,35.97,35.8,35.95,168300.0,23.2033,23.2874,23.1774,23.2745,168300.0
2009-01-05 11:50:00,35.96,36.04,35.91,36.0,147600.0,23.2809,23.3327,23.2486,23.3068,147600.0
2009-01-05 11:55:00,36.0,36.0,35.91,35.95,101900.0,23.3068,23.3068,23.2486,23.2745,101900.0
2009-01-05 12:00:00,35.94,36.04,35.92,36.04,81100.0,23.268,23.3327,23.255,23.3327,81100.0
2009-01-05 12:05:00,36.04,36.1,36.0,36.06,72400.0,23.3327,23.3716,23.3068,23.3457,72400.0
2009-01-05 12:10:00,36.07,36.14,36.07,36.09,57400.0,23.3522,23.3975,23.3522,23.3651,57400.0
2009-01-05 12:15:00,36.09,36.19,36.09,36.18,86600.0,23.3651,23.4298,23.3651,23.4234,86600.0
2009-01-05 12:20:00,36.19,36.25,36.13,36.13,91300.0,23.4298,23.4687,23.391,23.391,91300.0
2009-01-05 12:25:00,36.12,36.12,36.01,36.1,83800.0,23.3845,23.3845,23.3133,23.3716,83800.0
2009-01-05 12:30:00,36.09,36.14,36.05,36.08,50000.0,23.3651,23.3975,23.3392,23.3586,50000.0
2009-01-05 12:35:00,36.08,36.09,35.97,35.99,49200.0,23.3586,23.3651,23.2874,23.3004,49200.0
2009-01-05 12:40:00,35.99,36.03,35.94,35.97,43600.0,23.3004,23.3263,23.268,23.2874,43600.0
2009-01-05 12:45:00,35.98,36.12,35.98,36.03,39700.0,23.2939,23.3845,23.2939,23.3263,39700.0
2009-01-05 12:50:00,36.03,36.03,35.95,35.98,38100.0,23.3263,23.3263,23.2745,23.2939,38100.0
2009-01-05 12:55:00,35.99,36.13,35.93,36.1,64700.0,23.3004,23.391,23.2615,23.3716,64700.0
2009-01-05 13:00:00,36.09,36.34,36.09,36.32,115000.0,23.3651,23.527,23.3651,23.514,115000.0
2009-01-05 13:05:00,36.31,36.38,36.22,36.3,99000.0,23.5075,23.5529,23.4493,23.5011,99000.0
2009-01-05 13:10:00,36.3,36.54,36.29,36.48,153700.0,23.5011,23.6564,23.4946,23.6176,153700.0
2009-01-05 13:15:00,36.48,36.49,36.4,36.42,88000.0,23.6176,23.6241,23.5658,23.5788,88000.0
2009-01-05 13:20:00,36.42,36.51,36.4,36.44,134200.0,23.5788,23.637,23.5658,23.5917,134200.0
2009-01-05 13:25:00,36.43,36.49,36.39,36.44,73400.0,23.5852,23.6241,23.5593,23.5917,73400.0
2009-01-05 13:30:00,36.43,36.45,36.4,36.41,61800.0,23.5852,23.5982,23.5658,23.5723,61800.0
2009-01-05 13:35:00,36.42,36.42,36.07,36.08,123300.0,23.5788,23.5788,23.3522,23.3586,123300.0
2009-01-05 13:40:00,36.08,36.19,36.03,36.18,82300.0,23.3586,23.4298,23.3263,23.4234,82300.0
2009-01-05 13:45:00,36.19,36.3,36.15,36.27,76100.0,23.4298,23.5011,23.404,23.4816,76100.0
2009-01-05 13:50:00,36.27,36.42,36.23,36.4,88200.0,23.4816,23.5788,23.4557,23.5658,88200.0
2009-01-05 13:55:00,36.39,36.45,36.31,36.31,84600.0,23.5593,23.5982,23.5075,23.5075,84600.0
2009-01-05 14:00:00,36.32,36.38,36.24,36.38,52000.0,23.514,23.5529,23.4622,23.5529,52000.0
2009-01-05 14:05:00,36.38,36.46,36.33,36.33,71800.0,23.5529,23.6046,23.5205,23.5205,71800.0
2009-01-05 14:10:00,36.32,36.42,36.28,36.29,49700.0,23.514,23.5788,23.4881,23.4946,49700.0
2009-01-05 14:15:00,36.28,36.33,36.24,36.26,56600.0,23.4881,23.5205,23.4622,23.4752,56600.0
2009-01-05 14:20:00,36.25,36.26,36.09,36.14,69500.0,23.4687,23.4752,23.3651,23.3975,69500.0
2009-01-05 14:25:00,36.14,36.2,36.06,36.13,76500.0,23.3975,23.4363,23.3457,23.391,76500.0
2009-01-05 14:30:00,36.13,36.13,35.98,36.13,118100.0,23.391,23.391,23.2939,23.391,118100.0
2009-01-05 14:35:00,36.12,36.14,36.03,36.06,63800.0,23.3845,23.3975,23.3263,23.3457,63800.0
2009-01-05 14:40:00,36.06,36.14,36.02,36.03,55600.0,23.3457,23.3975,23.3198,23.3263,55600.0
2009-01-05 14:45:00,36.05,36.07,35.87,35.91,82900.0,23.3392,23.3522,23.2227,23.2486,82900.0
2009-01-05 14:50:00,35.91,35.95,35.87,35.89,99300.0,23.2486,23.2745,23.2227,23.2356,99300.0
2009-01-05 14:55:00,35.91,36.1,35.9,36.07,55300.0,23.2486,23.3716,23.2421,23.3522,55300.0
2009-01-05 15:00:00,36.08,36.2,36.06,36.13,72000.0,23.3586,23.4363,23.3457,23.391,72000.0
2009-01-05 15:05:00,36.13,36.26,36.12,36.15,97600.0,23.391,23.4752,23.3845,23.404,97600.0
2009-01-05 15:10:00,36.15,36.15,35.95,35.96,86800.0,23.404,23.404,23.2745,23.2809,86800.0
2009-01-05 15:15:00,35.95,36.05,35.94,36.0,125600.0,23.2745,23.3392,23.268,23.3068,125600.0
2009-01-05 15:20:00,35.99,36.05,35.94,36.01,110700.0,23.3004,23.3392,23.268,23.3133,110700.0
2009-01-05 15:25:00,36.01,36.06,35.91,35.96,92000.0,23.3133,23.3457,23.2486,23.2809,92000.0
2009-01-05 15:30:00,35.95,36.01,35.85,35.97,113700.0,23.2745,23.3133,23.2097,23.2874,113700.0
2009-01-05 15:35:00,35.97,36.12,35.92,36.04,125400.0,23.2874,23.3845,23.255,23.3327,125400.0
2009-01-05 15:40:00,36.03,36.19,36.03,36.07,141300.0,23.3263,23.4298,23.3263,23.3522,141300.0
2009-01-05 15:45:00,36.07,36.1,35.92,35.99,144700.0,23.3522,23.3716,23.255,23.3004,144700.0
2009-01-05 15:50:00,35.99,36.09,35.98,36.09,208300.0,23.3004,23.3651,23.2939,23.3651,208300.0
2009-01-05 15:55:00,36.08,36.13,36.02,36.12,298200.0,23.3586,23.391,23.3198,23.3845,298200.0
2009-01-06 09:30:00,36.57,36.95,36.16,36.9,298000.0,23.6759,23.9219,23.4104,23.8895,298000.0
2009-01-06 09:35:00,36.91,37.04,36.75,37.02,363400.0,23.896,23.9801,23.7924,23.9672,363400.0
2009-01-06 09:40:00,37.04,37.35,37.03,37.17,493100.0,23.9801,24.1808,23.9737,24.0643,493100.0
2009-01-06 09:45:00,37.15,37.5,37.05,37.41,456400.0,24.0514,24.278,23.9866,24.2197,456400.0
2009-01-06 09:50:00,37.4,37.46,37.21,37.35,293800.0,24.2132,24.2521,24.0902,24.1808,293800.0
2009-01-06 09:55:00,37.35,37.87,37.34,37.75,371900.0,24.1808,24.5175,24.1744,24.4398,371900.0
2009-01-06 10:00:00,37.74,38.0,37.72,37.75,361200.0,24.4333,24.6017,24.4204,24.4398,361200.0
2009-01-06 10:05:00,37.74,37.75,37.3,37.49,248500.0,24.4333,24.4398,24.1485,24.2715,248500.0
2009-01-06 10:10:00,37.49,37.59,37.36,37.36,252600.0,24.2715,24.3362,24.1873,24.1873,252600.0
2009-01-06 10:15:00,37.36,37.38,37.09,37.15,268700.0,24.1873,24.2003,24.0125,24.0514,268700.0
2009-01-06 10:20:00,37.15,37.32,37.08,37.2,129100.0,24.0514,24.1614,24.006,24.0837,129100.0
2009-01-06 10:25:00,37.19,37.23,36.92,36.97,160900.0,24.0773,24.1032,23.9025,23.9348,160900.0
2009-01-06 10:30:00,36.96,37.03,36.86,37.01,201700.0,23.9284,23.9737,23.8636,23.9607,201700.0
2009-01-06 10:35:00,37.01,37.12,37.0,37.09,98600.0,23.9607,24.0319,23.9543,24.0125,98600.0
2009-01-06 10:40:00,37.09,37.44,37.09,37.41,141200.0,24.0125,24.2391,24.0125,24.2197,141200.0
2009-01-06 10:45:00,37.42,37.42,37.17,37.17,81500.0,24.2262,24.2262,24.0643,24.0643,81500.0
2009-01-06 10:50:00,37.17,37.24,36.97,36.99,56300.0,24.0643,24.1096,23.9348,23.9478,56300.0
2009-01-06 10:55:00,36.98,37.12,36.87,36.95,78900.0,23.9413,24.0319,23.8701,23.9219,78900.0
2009-01-06 11:00:00,36.96,36.97,36.75,36.83,100400.0,23.9284,23.9348,23.7924,23.8442,100400.0
2009-01-06 11:05:00,36.83,36.84,36.7,36.72,92100.0,23.8442,23.8507,23.76,23.773,92100.0
2009-01-06 11:10:00,36.72,36.93,36.72,36.89,89000.0,23.773,23.9089,23.773,23.883,89000.0
2009-01-06 11:15:00,36.87,36.98,36.86,36.9,49400.0,23.8701,23.9413,23.8636,23.8895,49400.0
2009-01-06 11:20:00,36.9,36.91,36.72,36.76,57000.0,23.8895,23.896,23.773,23.7989,57000.0
2009-01-06 11:25:00,36.75,36.97,36.73,36.76,77900.0,23.7924,23.9348,23.7794,23.7989,77900.0
2009-01-06 11:30:00,36.77,37.01,36.71,36.98,142700.0,23.8053,23.9607,23.7665,23.9413,142700.0
2009-01-06 11:35:00,36.98,37.04,36.89,36.98,59200.0,23.9413,23.9801,23.883,23.9413,59200.0
2009-01-06 11:40:00,36.98,37.05,36.95,37.02,70700.0,23.9413,23.9866,23.9219,23.9672,70700.0
2009-01-06 11:45:00,37.02,37.06,36.91,36.98,47200.0,23.9672,23.9931,23.896,23.9413,47200.0
2009-01-06 11:50:00,36.99,37.01,36.92,36.97,39100.0,23.9478,23.9607,23.9025,23.9348,39100.0
2009-01-06 11:55:00,36.96,37.06,36.89,37.05,95200.0,23.9284,23.9931,23.883,23.9866,95200.0
2009-01-06 12:00:00,37.04,37.06,36.92,36.95,56100.0,23.9801,23.9931,23.9025,23.9219,56100.0
2009-01-06 12:05:00,36.94,37.14,36.94,37.12,43300.0,23.9154,24.0449,23.9154,24.0319,43300.0
2009-01-06 12:10:00,37.12,37.17,37.04,37.11,43800.0,24.0319,24.0643,23.9801,24.0255,43800.0
2009-01-06 12:15:00,37.09,37.21,37.02,37.16,96800.0,24.0125,24.0902,23.9672,24.0578,96800.0
2009-01-06 12:20:00,37.16,37.24,37.13,37.14,189800.0,24.0578,24.1096,24.0384,24.0449,189800.0
2009-01-06 12:25:00,37.15,37.16,37.1,37.12,273900.0,24.0514,24.0578,24.019,24.0319,273900.0
2009-01-06 12:30:00,37.12,37.17,37.1,37.15,94200.0,24.0319,24.0643,24.019,24.0514,94200.0
2009-01-06 12:35:00,37.16,37.2,37.12,37.15,236100.0,24.0578,24.0837,24.0319,24.0514,236100.0
2009-01-06 12:40:00,37.16,37.17,37.09,37.12,62000.0,24.0578,24.0643,24.0125,24.0319,62000.0
2009-01-06 12:45:00,37.1,37.17,37.08,37.16,80800.0,24.019,24.0643,24.006,24.0578,80800.0
2009-01-06 12:50:00,37.15,37.15,36.96,37.01,175300.0,24.0514,24.0514,23.9284,23.9607,175300.0
2009-01-06 12:55:00,37.0,37.08,36.99,37.05,123800.0,23.9543,24.006,23.9478,23.9866,123800.0
2009-01-06 13:00:00,37.04,37.04,36.93,36.93,101400.0,23.9801,23.9801,23.9089,23.9089,101400.0
2009-01-06 13:05:00,36.93,37.04,36.89,37.04,110000.0,23.9089,23.9801,23.883,23.9801,110000.0
2009-01-06 13:10:00,37.03,37.04,36.96,36.97,61900.0,23.9737,23.9801,23.9284,23.9348,61900.0
2009-01-06 13:15:00,36.96,37.0,36.8,36.83,61400.0,23.9284,23.9543,23.8248,23.8442,61400.0
2009-01-06 13:20:00,36.83,36.95,36.75,36.94,150600.0,23.8442,23.9219,23.7924,23.9154,150600.0
2009-01-06 13:25:00,36.94,37.06,36.88,37.01,188500.0,23.9154,23.9931,23.8766,23.9607,188500.0
2009-01-06 13:30:00,37.01,37.05,36.85,37.03,93600.0,23.9607,23.9866,23.8571,23.9737,93600.0
2009-01-06 13:35:00,37.02,37.14,36.98,37.12,102300.0,23.9672,24.0449,23.9413,24.0319,102300.0
2009-01-06 13:40:00,37.11,37.2,37.0,37.2,56500.0,24.0255,24.0837,23.9543,24.0837,56500.0
2009-01-06 13:45:00,37.18,37.32,37.13,37.25,91300.0,24.0708,24.1614,24.0384,24.1161,91300.0
2009-01-06 13:50:00,37.25,37.47,37.22,37.42,127300.0,24.1161,24.2585,24.0967,24.2262,127300.0
2009-01-06 13:55:00,37.42,37.48,37.3,37.45,108600.0,24.2262,24.265,24.1485,24.2456,108600.0
2009-01-06 14:00:00,37.45,37.47,37.35,37.43,220300.0,24.2456,24.2585,24.1808,24.2326,220300.0
2009-01-06 14:05:00,37.41,37.55,37.32,37.43,208100.0,24.2197,24.3103,24.1614,24.2326,208100.0
2009-01-06 14:10:00,37.45,37.78,37.45,37.63,161000.0,24.2456,24.4592,24.2456,24.3621,161000.0
2009-01-06 14:15:00,37.63,37.84,37.62,37.71,97100.0,24.3621,24.4981,24.3556,24.4139,97100.0
2009-01-06 14:20:00,37.71,37.77,37.62,37.66,93600.0,24.4139,24.4528,24.3556,24.3815,93600.0
2009-01-06 14:25:00,37.66,37.74,37.5,37.74,141900.0,24.3815,24.4333,24.278,24.4333,141900.0
2009-01-06 14:30:00,37.68,37.8,37.65,37.69,165800.0,24.3945,24.4722,24.3751,24.401,165800.0
2009-01-06 14:35:00,37.68,37.9,37.67,37.67,145100.0,24.3945,24.5369,24.388,24.388,145100.0
2009-01-06 14:40:00,37.68,37.78,37.6,37.75,182400.0,24.3945,24.4592,24.3427,24.4398,182400.0
2009-01-06 14:45:00,37.75,37.98,37.75,37.97,213900.0,24.4398,24.5887,24.4398,24.5822,213900.0
2009-01-06 14:50:00,37.96,38.13,37.92,38.01,415200.0,24.5758,24.6858,24.5499,24.6081,415200.0
2009-01-06 14:55:00,38.0,38.28,37.99,38.27,331300.0,24.6017,24.7829,24.5952,24.7765,331300.0
2009-01-06 15:00:00,38.26,38.61,38.2,38.5,401300.0,24.77,24.9966,24.7311,24.9254,401300.0
2009-01-06 15:05:00,38.5,38.5,38.07,38.25,316000.0,24.9254,24.9254,24.647,24.7635,316000.0
2009-01-06 15:10:00,38.25,38.25,37.99,38.03,195700.0,24.7635,24.7635,24.5952,24.6211,195700.0
2009-01-06 15:15:00,38.04,38.2,37.94,37.96,246600.0,24.6276,24.7311,24.5628,24.5758,246600.0
2009-01-06 15:20:00,37.96,38.08,37.78,37.99,251900.0,24.5758,24.6535,24.4592,24.5952,251900.0
2009-01-06 15:25:00,37.99,38.11,37.92,38.01,129200.0,24.5952,24.6729,24.5499,24.6081,129200.0
2009-01-06 15:30:00,38.0,38.11,37.94,37.95,179400.0,24.6017,24.6729,24.5628,24.5693,179400.0
2009-01-06 15:35:00,37.95,38.01,37.83,37.86,331200.0,24.5693,24.6081,24.4916,24.511,331200.0
2009-01-06 15:40:00,37.86,38.1,37.86,38.05,270100.0,24.511,24.6664,24.511,24.634,270100.0
2009-01-06 15:45:00,38.07,38.09,37.95,38.02,300100.0,24.647,24.6599,24.5693,24.6146,300100.0
2009-01-06 15:50:00,38.04,38.09,37.95,38.07,464000.0,24.6276,24.6599,24.5693,24.647,464000.0
2009-01-06 15:55:00,38.07,38.1,37.98,38.09,477700.0,24.647,24.6664,24.5887,24.6599,477700.0
2009-01-07 09:30:00,37.55,37.75,37.28,37.47,225300.0,24.3103,24.4398,24.1355,24.2585,225300.0
2009-01-07 09:35:00,37.47,37.76,37.47,37.57,224600.0,24.2585,24.4463,24.2585,24.3233,224600.0
2009-01-07 09:40:00,37.57,37.62,37.48,37.5,160300.0,24.3233,24.3556,24.265,24.278,160300.0
2009-01-07 09:45:00,37.5,37.54,37.5,37.52,154300.0,24.278,24.3039,24.278,24.2909,154300.0
2009-01-07 09:50:00,37.52,37.86,37.51,37.79,150300.0,24.2909,24.511,24.2844,24.4657,150300.0
2009-01-07 09:55:00,37.78,37.94,37.72,37.85,163000.0,24.4592,24.5628,24.4204,24.5046,163000.0
2009-01-07 10:00:00,37.86,37.91,37.79,37.85,191600.0,24.511,24.5434,24.4657,24.5046,191600.0
2009-01-07 10:05:00,37.84,38.08,37.78,38.07,247800.0,24.4981,24.6535,24.4592,24.647,247800.0
2009-01-07 10:10:00,38.07,38.12,37.85,37.86,171300.0,24.647,24.6794,24.5046,24.511,171300.0
2009-01-07 10:15:00,37.87,37.88,37.63,37.83,177100.0,24.5175,24.524,24.3621,24.4916,177100.0
2009-01-07 10:20:00,37.84,37.99,37.79,37.92,172300.0,24.4981,24.5952,24.4657,24.5499,172300.0
2009-01-07 10:25:00,37.91,38.05,37.83,38.05,69200.0,24.5434,24.634,24.4916,24.634,69200.0
2009-01-07 10:30:00,38.04,38.1,37.96,38.09,120700.0,24.6276,24.6664,24.5758,24.6599,120700.0
2009-01-07 10:35:00,38.08,38.42,38.06,38.2,225600.0,24.6535,24.8736,24.6405,24.7311,225600.0
2009-01-07 10:40:00,38.21,38.39,38.13,38.31,154500.0,24.7376,24.8542,24.6858,24.8024,154500.0
2009-01-07 10:45:00,38.3,38.39,38.28,38.35,123600.0,24.7959,24.8542,24.7829,24.8283,123600.0
2009-01-07 10:50:00,38.35,38.35,38.21,38.25,95800.0,24.8283,24.8283,24.7376,24.7635,95800.0
2009-01-07 10:55:00,38.26,38.34,38.15,38.2,88200.0,24.77,24.8218,24.6988,24.7311,88200.0
2009-01-07 11:00:00,38.19,38.42,38.16,38.33,120600.0,24.7247,24.8736,24.7052,24.8153,120600.0
2009-01-07 11:05:00,38.33,38.84,38.15,38.2,94700.0,24.8153,25.1455,24.6988,24.7311,94700.0
2009-01-07 11:10:00,38.2,38.29,38.04,38.25,106700.0,24.7311,24.7894,24.6276,24.7635,106700.0
2009-01-07 11:15:00,38.26,38.33,38.09,38.14,94200.0,24.77,24.8153,24.6599,24.6923,94200.0
2009-01-07 11:20:00,38.1,38.29,38.03,38.27,101700.0,24.6664,24.7894,24.6211,24.7765,101700.0
2009-01-07 11:25:00,38.24,38.25,38.11,38.17,70700.0,24.757,24.7635,24.6729,24.7117,70700.0
2009-01-07 11:30:00,38.16,38.21,38.13,38.13,70200.0,24.7052,24.7376,24.6858,24.6858,70200.0
2009-01-07 11:35:00,38.12,38.16,38.04,38.07,48200.0,24.6794,24.7052,24.6276,24.647,48200.0
2009-01-07 11:40:00,38.08,38.3,38.06,38.29,150300.0,24.6535,24.7959,24.6405,24.7894,150300.0
2009-01-07 11:45:00,38.29,38.33,38.04,38.05,97600.0,24.7894,24.8153,24.6276,24.634,97600.0
2009-01-07 11:50:00,38.04,38.07,37.92,37.96,134600.0,24.6276,24.647,24.5499,24.5758,134600.0
2009-01-07 11:55:00,37.96,38.06,37.9,38.03,67600.0,24.5758,24.6405,24.5369,24.6211,67600.0
2009-01-07 12:00:00,38.03,38.03,37.91,38.03,78800.0,24.6211,24.6211,24.5434,24.6211,78800.0
2009-01-07 12:05:00,38.03,38.07,37.96,38.0,59800.0,24.6211,24.647,24.5758,24.6017,59800.0
2009-01-07 12:10:00,38.0,38.01,37.84,37.89,36500.0,24.6017,24.6081,24.4981,24.5304,36500.0
2009-01-07 12:15:00,37.88,37.95,37.83,37.88,76700.0,24.524,24.5693,24.4916,24.524,76700.0
2009-01-07 12:20:00,37.89,37.89,37.79,37.85,67600.0,24.5304,24.5304,24.4657,24.5046,67600.0
2009-01-07 12:25:00,37.86,37.89,37.83,37.86,58100.0,24.511,24.5304,24.4916,24.511,58100.0
2009-01-07 12:30:00,37.85,37.86,37.71,37.73,44200.0,24.5046,24.511,24.4139,24.4269,44200.0
2009-01-07 12:35:00,37.75,37.82,37.63,37.78,60800.0,24.4398,24.4851,24.3621,24.4592,60800.0
2009-01-07 12:40:00,37.79,37.83,37.7,37.7,43700.0,24.4657,24.4916,24.4074,24.4074,43700.0
2009-01-07 12:45:00,37.7,37.83,37.67,37.77,50800.0,24.4074,24.4916,24.388,24.4528,50800.0
2009-01-07 12:50:00,37.76,37.8,37.7,37.73,43600.0,24.4463,24.4722,24.4074,24.4269,43600.0
2009-01-07 12:55:00,37.72,37.74,37.66,37.68,26300.0,24.4204,24.4333,24.3815,24.3945,26300.0
2009-01-07 13:00:00,37.67,37.68,37.54,37.58,25900.0,24.388,24.3945,24.3039,24.3297,25900.0
2009-01-07 13:05:00,37.59,37.72,37.59,37.7,37100.0,24.3362,24.4204,24.3362,24.4074,37100.0
2009-01-07 13:10:00,37.68,37.73,37.65,37.7,23200.0,24.3945,24.4269,24.3751,24.4074,23200.0
2009-01-07 13:15:00,37.72,37.76,37.69,37.75,24100.0,24.4204,24.4463,24.401,24.4398,24100.0
2009-01-07 13:20:00,37.76,37.81,37.7,37.72,42400.0,24.4463,24.4787,24.4074,24.4204,42400.0
2009-01-07 13:25:00,37.71,37.78,37.71,37.75,27800.0,24.4139,24.4592,24.4139,24.4398,27800.0
2009-01-07 13:30:00,37.75,37.79,37.71,37.76,77200.0,24.4398,24.4657,24.4139,24.4463,77200.0
2009-01-07 13:35:00,37.77,37.77,37.64,37.65,56200.0,24.4528,24.4528,24.3686,24.3751,56200.0
2009-01-07 13:40:00,37.67,37.69,37.35,37.41,130400.0,24.388,24.401,24.1808,24.2197,130400.0
2009-01-07 13:45:00,37.41,37.42,37.22,37.37,112600.0,24.2197,24.2262,24.0967,24.1938,112600.0
2009-01-07 13:50:00,37.37,37.37,37.27,37.3,59100.0,24.1938,24.1938,24.1291,24.1485,59100.0
2009-01-07 13:55:00,37.29,37.3,37.22,37.25,58700.0,24.142,24.1485,24.0967,24.1161,58700.0
2009-01-07 14:00:00,37.26,37.28,37.2,37.22,57400.0,24.1226,24.1355,24.0837,24.0967,57400.0
2009-01-07 14:05:00,37.21,37.24,37.18,37.23,82100.0,24.0902,24.1096,24.0708,24.1032,82100.0
2009-01-07 14:10:00,37.24,37.37,37.22,37.36,100400.0,24.1096,24.1938,24.0967,24.1873,100400.0
2009-01-07 14:15:00,37.38,37.49,37.35,37.37,82100.0,24.2003,24.2715,24.1808,24.1938,82100.0
2009-01-07 14:20:00,37.37,37.37,37.2,37.24,82400.0,24.1938,24.1938,24.0837,24.1096,82400.0
2009-01-07 14:25:00,37.23,37.31,37.15,37.25,94200.0,24.1032,24.1549,24.0514,24.1161,94200.0
2009-01-07 14:30:00,37.25,37.29,37.17,37.25,102300.0,24.1161,24.142,24.0643,24.1161,102300.0
2009-01-07 14:35:00,37.25,37.29,37.17,37.24,43400.0,24.1161,24.142,24.0643,24.1096,43400.0
2009-01-07 14:40:00,37.22,37.29,37.16,37.27,31600.0,24.0967,24.142,24.0578,24.1291,31600.0
2009-01-07 14:45:00,37.26,37.28,37.13,37.17,52200.0,24.1226,24.1355,24.0384,24.0643,52200.0
2009-01-07 14:50:00,37.18,37.18,36.92,36.94,168800.0,24.0708,24.0708,23.9025,23.9154,168800.0
2009-01-07 14:55:00,36.94,36.95,36.68,36.68,248700.0,23.9154,23.9219,23.7471,23.7471,248700.0
2009-01-07 15:00:00,36.69,36.93,36.65,36.88,135700.0,23.7536,23.9089,23.7277,23.8766,135700.0
2009-01-07 15:05:00,36.89,36.89,36.61,36.62,131400.0,23.883,23.883,23.7018,23.7082,131400.0
2009-01-07 15:10:00,36.62,36.76,36.55,36.76,196100.0,23.7082,23.7989,23.6629,23.7989,196100.0
2009-01-07 15:15:00,36.76,36.97,36.75,36.96,141700.0,23.7989,23.9348,23.7924,23.9284,141700.0
2009-01-07 15:20:00,36.94,37.06,36.93,37.03,134800.0,23.9154,23.9931,23.9089,23.9737,134800.0
2009-01-07 15:25:00,37.04,37.06,36.91,37.03,112700.0,23.9801,23.9931,23.896,23.9737,112700.0
2009-01-07 15:30:00,37.03,37.15,37.02,37.08,134200.0,23.9737,24.0514,23.9672,24.006,134200.0
2009-01-07 15:35:00,37.08,37.12,36.79,36.8,147800.0,24.006,24.0319,23.8183,23.8248,147800.0
2009-01-07 15:40:00,36.8,36.89,36.71,36.87,212600.0,23.8248,23.883,23.7665,23.8701,212600.0
2009-01-07 15:45:00,36.88,36.88,36.73,36.76,124200.0,23.8766,23.8766,23.7794,23.7989,124200.0
2009-01-07 15:50:00,36.76,36.81,36.61,36.79,378700.0,23.7989,23.8312,23.7018,23.8183,378700.0
2009-01-07 15:55:00,36.78,37.09,36.75,37.04,322300.0,23.8118,24.0125,23.7924,23.9801,322300.0
2009-01-08 09:30:00,37.95,38.23,36.26,36.68,1244400.0,24.5693,24.7506,23.4752,23.7471,1244400.0
2009-01-08 09:35:00,36.71,37.41,36.18,37.2,882700.0,23.7665,24.2197,23.4234,24.0837,882700.0
2009-01-08 09:40:00,37.2,37.45,36.8,37.36,625600.0,24.0837,24.2456,23.8248,24.1873,625600.0
2009-01-08 09:45:00,37.36,37.45,36.65,36.71,434900.0,24.1873,24.2456,23.7277,23.7665,434900.0
2009-01-08 09:50:00,36.71,36.81,36.54,36.81,583700.0,23.7665,23.8312,23.6564,23.8312,583700.0
2009-01-08 09:55:00,36.8,37.19,36.74,36.92,404800.0,23.8248,24.0773,23.7859,23.9025,404800.0
2009-01-08 10:00:00,36.93,37.04,36.73,36.75,368100.0,23.9089,23.9801,23.7794,23.7924,368100.0
2009-01-08 10:05:00,36.74,36.74,36.27,36.39,399600.0,23.7859,23.7859,23.4816,23.5593,399600.0
2009-01-08 10:10:00,36.39,36.54,36.2,36.44,398200.0,23.5593,23.6564,23.4363,23.5917,398200.0
2009-01-08 10:15:00,36.45,36.48,35.9,35.93,343500.0,23.5982,23.6176,23.2421,23.2615,343500.0
2009-01-08 10:20:00,35.92,36.19,35.9,36.16,263800.0,23.255,23.4298,23.2421,23.4104,263800.0
2009-01-08 10:25:00,36.16,36.57,36.1,36.56,261500.0,23.4104,23.6759,23.3716,23.6694,261500.0
2009-01-08 10:30:00,36.55,36.64,36.28,36.39,293000.0,23.6629,23.7212,23.4881,23.5593,293000.0
2009-01-08 10:35:00,36.38,36.8,36.37,36.8,262300.0,23.5529,23.8248,23.5464,23.8248,262300.0
2009-01-08 10:40:00,36.8,36.94,36.68,36.91,235400.0,23.8248,23.9154,23.7471,23.896,235400.0
2009-01-08 10:45:00,36.91,37.14,36.91,37.09,267800.0,23.896,24.0449,23.896,24.0125,267800.0
2009-01-08 10:50:00,37.08,37.34,37.06,37.06,280100.0,24.006,24.1744,23.9931,23.9931,280100.0
2009-01-08 10:55:00,37.08,37.16,36.97,37.09,164600.0,24.006,24.0578,23.9348,24.0125,164600.0
2009-01-08 11:00:00,37.1,37.4,37.08,37.3,192400.0,24.019,24.2132,24.006,24.1485,192400.0
2009-01-08 11:05:00,37.3,37.39,37.2,37.3,184900.0,24.1485,24.2067,24.0837,24.1485,184900.0
2009-01-08 11:10:00,37.3,37.3,37.17,37.21,161700.0,24.1485,24.1485,24.0643,24.0902,161700.0
2009-01-08 11:15:00,37.21,37.24,37.12,37.22,145800.0,24.0902,24.1096,24.0319,24.0967,145800.0
2009-01-08 11:20:00,37.23,37.61,37.2,37.52,248800.0,24.1032,24.3492,24.0837,24.2909,248800.0
2009-01-08 11:25:00,37.52,37.54,37.23,37.25,271900.0,24.2909,24.3039,24.1032,24.1161,271900.0
2009-01-08 11:30:00,37.25,37.31,37.19,37.23,302300.0,24.1161,24.1549,24.0773,24.1032,302300.0
2009-01-08 11:35:00,37.22,37.31,37.18,37.25,87300.0,24.0967,24.1549,24.0708,24.1161,87300.0
2009-01-08 11:40:00,37.24,37.31,37.2,37.31,141200.0,24.1096,24.1549,24.0837,24.1549,141200.0
2009-01-08 11:45:00,37.31,37.33,37.11,37.22,114500.0,24.1549,24.1679,24.0255,24.0967,114500.0
2009-01-08 11:50:00,37.21,37.23,37.15,37.15,52900.0,24.0902,24.1032,24.0514,24.0514,52900.0
2009-01-08 11:55:00,37.15,37.17,37.08,37.09,105500.0,24.0514,24.0643,24.006,24.0125,105500.0
2009-01-08 12:00:00,37.1,37.24,37.08,37.2,340600.0,24.019,24.1096,24.006,24.0837,340600.0
2009-01-08 12:05:00,37.19,37.29,37.17,37.19,117900.0,24.0773,24.142,24.0643,24.0773,117900.0
2009-01-08 12:10:00,37.2,37.45,37.17,37.4,63000.0,24.0837,24.2456,24.0643,24.2132,63000.0
2009-01-08 12:15:00,37.41,37.42,37.21,37.22,57000.0,24.2197,24.2262,24.0902,24.0967,57000.0
2009-01-08 12:20:00,37.24,37.28,37.2,37.2,41200.0,24.1096,24.1355,24.0837,24.0837,41200.0
2009-01-08 12:25:00,37.2,37.37,37.2,37.37,88900.0,24.0837,24.1938,24.0837,24.1938,88900.0
2009-01-08 12:30:00,37.37,37.48,37.29,37.35,111500.0,24.1938,24.265,24.142,24.1808,111500.0
2009-01-08 12:35:00,37.35,37.44,37.33,37.4,59600.0,24.1808,24.2391,24.1679,24.2132,59600.0
2009-01-08 12:40:00,37.4,37.93,37.4,37.92,257700.0,24.2132,24.5563,24.2132,24.5499,257700.0
2009-01-08 12:45:00,37.9,38.02,37.85,37.97,264100.0,24.5369,24.6146,24.5046,24.5822,264100.0
2009-01-08 12:50:00,37.98,38.16,37.93,38.05,314200.0,24.5887,24.7052,24.5563,24.634,314200.0
2009-01-08 12:55:00,38.04,38.05,37.78,37.8,164000.0,24.6276,24.634,24.4592,24.4722,164000.0
2009-01-08 13:00:00,37.8,37.95,37.73,37.76,133600.0,24.4722,24.5693,24.4269,24.4463,133600.0
2009-01-08 13:05:00,37.76,37.81,37.59,37.59,58600.0,24.4463,24.4787,24.3362,24.3362,58600.0
2009-01-08 13:10:00,37.59,37.61,37.38,37.41,89900.0,24.3362,24.3492,24.2003,24.2197,89900.0
2009-01-08 13:15:00,37.43,37.5,37.33,37.35,120500.0,24.2326,24.278,24.1679,24.1808,120500.0
2009-01-08 13:20:00,37.36,37.39,37.28,37.3,117200.0,24.1873,24.2067,24.1355,24.1485,117200.0
2009-01-08 13:25:00,37.31,37.45,37.31,37.34,120700.0,24.1549,24.2456,24.1549,24.1744,120700.0
2009-01-08 13:30:00,37.34,37.49,37.3,37.44,79200.0,24.1744,24.2715,24.1485,24.2391,79200.0
2009-01-08 13:35:00,37.45,37.54,37.43,37.5,85400.0,24.2456,24.3039,24.2326,24.278,85400.0
2009-01-08 13:40:00,37.5,37.57,37.49,37.51,83700.0,24.278,24.3233,24.2715,24.2844,83700.0
2009-01-08 13:45:00,37.52,37.54,37.44,37.45,72000.0,24.2909,24.3039,24.2391,24.2456,72000.0
2009-01-08 13:50:00,37.45,37.5,37.38,37.49,58900.0,24.2456,24.278,24.2003,24.2715,58900.0
2009-01-08 13:55:00,37.48,37.51,37.41,37.51,106500.0,24.265,24.2844,24.2197,24.2844,106500.0
2009-01-08 14:00:00,37.5,37.5,37.45,37.49,68000.0,24.278,24.278,24.2456,24.2715,68000.0
2009-01-08 14:05:00,37.49,37.56,37.48,37.53,249000.0,24.2715,24.3168,24.265,24.2974,249000.0
2009-01-08 14:10:00,37.53,37.56,37.49,37.52,113700.0,24.2974,24.3168,24.2715,24.2909,113700.0
2009-01-08 14:15:00,37.52,37.56,37.47,37.53,116300.0,24.2909,24.3168,24.2585,24.2974,116300.0
2009-01-08 14:20:00,37.53,37.54,37.48,37.5,197100.0,24.2974,24.3039,24.265,24.278,197100.0
2009-01-08 14:25:00,37.5,37.52,37.41,37.43,144800.0,24.278,24.2909,24.2197,24.2326,144800.0
2009-01-08 14:30:00,37.42,37.48,37.35,37.47,210800.0,24.2262,24.265,24.1808,24.2585,210800.0
2009-01-08 14:35:00,37.47,37.47,37.4,37.45,136700.0,24.2585,24.2585,24.2132,24.2456,136700.0
2009-01-08 14:40:00,37.45,37.59,37.42,37.58,264600.0,24.2456,24.3362,24.2262,24.3297,264600.0
2009-01-08 14:45:00,37.59,37.71,37.58,37.6,272700.0,24.3362,24.4139,24.3297,24.3427,272700.0
2009-01-08 14:50:00,37.59,37.77,37.57,37.6,330400.0,24.3362,24.4528,24.3233,24.3427,330400.0
2009-01-08 14:55:00,37.6,37.64,37.52,37.6,193400.0,24.3427,24.3686,24.2909,24.3427,193400.0
2009-01-08 15:00:00,37.6,37.65,37.47,37.53,186200.0,24.3427,24.3751,24.2585,24.2974,186200.0
2009-01-08 15:05:00,37.53,37.58,37.42,37.48,141000.0,24.2974,24.3297,24.2262,24.265,141000.0
2009-01-08 15:10:00,37.49,37.54,37.38,37.46,100100.0,24.2715,24.3039,24.2003,24.2521,100100.0
2009-01-08 15:15:00,37.45,37.52,37.39,37.47,181200.0,24.2456,24.2909,24.2067,24.2585,181200.0
2009-01-08 15:20:00,37.47,37.55,37.37,37.46,176600.0,24.2585,24.3103,24.1938,24.2521,176600.0
2009-01-08 15:25:00,37.47,37.52,37.35,37.41,188900.0,24.2585,24.2909,24.1808,24.2197,188900.0
2009-01-08 15:30:00,37.41,37.44,37.3,37.34,189700.0,24.2197,24.2391,24.1485,24.1744,189700.0
2009-01-08 15:35:00,37.33,37.34,37.21,37.26,270200.0,24.1679,24.1744,24.0902,24.1226,270200.0
2009-01-08 15:40:00,37.26,37.54,37.24,37.54,209600.0,24.1226,24.3039,24.1096,24.3039,209600.0
2009-01-08 15:45:00,37.53,37.63,37.44,37.5,294400.0,24.2974,24.3621,24.2391,24.278,294400.0
2009-01-08 15:50:00,37.5,37.6,37.42,37.57,326300.0,24.278,24.3427,24.2262,24.3233,326300.0
2009-01-08 15:55:00,37.57,37.57,37.44,37.52,427700.0,24.3233,24.3233,24.2391,24.2909,427700.0
2009-01-09 09:30:00,37.52,37.88,37.01,37.1,76400.0,24.2909,24.524,23.9607,24.019,76400.0
2009-01-09 09:35:00,37.1,37.21,36.92,37.02,149000.0,24.019,24.0902,23.9025,23.9672,149000.0
2009-01-09 09:40:00,37.02,37.02,36.53,36.54,167300.0,23.9672,23.9672,23.65,23.6564,167300.0
2009-01-09 09:45:00,36.54,36.64,36.27,36.36,246300.0,23.6564,23.7212,23.4816,23.5399,246300.0
2009-01-09 09:50:00,36.36,36.55,36.22,36.35,256500.0,23.5399,23.6629,23.4493,23.5334,256500.0
2009-01-09 09:55:00,36.34,36.42,36.09,36.36,182300.0,23.527,23.5788,23.3651,23.5399,182300.0
2009-01-09 10:00:00,36.36,36.8,36.3,36.74,200100.0,23.5399,23.8248,23.5011,23.7859,200100.0
2009-01-09 10:05:00,36.69,36.76,36.55,36.67,75500.0,23.7536,23.7989,23.6629,23.7406,75500.0
2009-01-09 10:10:00,36.66,36.67,36.47,36.53,64900.0,23.7341,23.7406,23.6111,23.65,64900.0
2009-01-09 10:15:00,36.52,36.52,36.15,36.19,169900.0,23.6435,23.6435,23.404,23.4298,169900.0
2009-01-09 10:20:00,36.19,36.44,36.15,36.34,135700.0,23.4298,23.5917,23.404,23.527,135700.0
2009-01-09 10:25:00,36.35,36.37,36.11,36.24,107800.0,23.5334,23.5464,23.3781,23.4622,107800.0
2009-01-09 10:30:00,36.21,36.29,36.1,36.16,237500.0,23.4428,23.4946,23.3716,23.4104,237500.0
2009-01-09 10:35:00,36.17,36.18,36.07,36.13,193400.0,23.4169,23.4234,23.3522,23.391,193400.0
2009-01-09 10:40:00,36.13,36.15,36.05,36.1,162800.0,23.391,23.404,23.3392,23.3716,162800.0
2009-01-09 10:45:00,36.11,36.28,36.1,36.15,141800.0,23.3781,23.4881,23.3716,23.404,141800.0
2009-01-09 10:50:00,36.14,36.22,36.02,36.16,107700.0,23.3975,23.4493,23.3198,23.4104,107700.0
2009-01-09 10:55:00,36.18,36.2,36.05,36.13,77100.0,23.4234,23.4363,23.3392,23.391,77100.0
2009-01-09 11:00:00,36.12,36.13,36.02,36.04,97600.0,23.3845,23.391,23.3198,23.3327,97600.0
2009-01-09 11:05:00,36.04,36.31,36.04,36.21,174300.0,23.3327,23.5075,23.3327,23.4428,174300.0
2009-01-09 11:10:00,36.2,36.23,36.1,36.12,87500.0,23.4363,23.4557,23.3716,23.3845,87500.0
2009-01-09 11:15:00,36.13,36.14,36.02,36.11,97200.0,23.391,23.3975,23.3198,23.3781,97200.0
2009-01-09 11:20:00,36.11,36.34,36.1,36.34,128500.0,23.3781,23.527,23.3716,23.527,128500.0
2009-01-09 11:25:00,36.33,36.37,36.2,36.24,71200.0,23.5205,23.5464,23.4363,23.4622,71200.0
2009-01-09 11:30:00,36.23,36.37,36.21,36.37,72800.0,23.4557,23.5464,23.4428,23.5464,72800.0
2009-01-09 11:35:00,36.38,36.4,36.25,36.32,51200.0,23.5529,23.5658,23.4687,23.514,51200.0
2009-01-09 11:40:00,36.31,36.33,36.05,36.1,94100.0,23.5075,23.5205,23.3392,23.3716,94100.0
2009-01-09 11:45:00,36.1,36.14,36.02,36.04,118100.0,23.3716,23.3975,23.3198,23.3327,118100.0
2009-01-09 11:50:00,36.04,36.09,35.94,36.03,185000.0,23.3327,23.3651,23.268,23.3263,185000.0
2009-01-09 11:55:00,36.03,36.13,35.91,36.06,137300.0,23.3263,23.391,23.2486,23.3457,137300.0
2009-01-09 12:00:00,36.06,36.18,35.98,36.16,98300.0,23.3457,23.4234,23.2939,23.4104,98300.0
2009-01-09 12:05:00,36.16,36.29,36.11,36.23,114300.0,23.4104,23.4946,23.3781,23.4557,114300.0
2009-01-09 12:10:00,36.24,36.29,36.09,36.13,69600.0,23.4622,23.4946,23.3651,23.391,69600.0
2009-01-09 12:15:00,36.11,36.14,35.99,36.01,99400.0,23.3781,23.3975,23.3004,23.3133,99400.0
2009-01-09 12:20:00,36.01,36.03,35.95,35.97,59200.0,23.3133,23.3263,23.2745,23.2874,59200.0
2009-01-09 12:25:00,35.98,36.02,35.94,35.94,50400.0,23.2939,23.3198,23.268,23.268,50400.0
2009-01-09 12:30:00,35.94,35.95,35.87,35.93,109400.0,23.268,23.2745,23.2227,23.2615,109400.0
2009-01-09 12:35:00,35.92,36.02,35.9,35.93,66700.0,23.255,23.3198,23.2421,23.2615,66700.0
2009-01-09 12:40:00,35.93,35.97,35.78,35.83,116000.0,23.2615,23.2874,23.1644,23.1968,116000.0
2009-01-09 12:45:00,35.85,36.05,35.82,36.0,53300.0,23.2097,23.3392,23.1903,23.3068,53300.0
2009-01-09 12:50:00,36.0,36.16,36.0,36.15,50000.0,23.3068,23.4104,23.3068,23.404,50000.0
2009-01-09 12:55:00,36.15,36.21,36.11,36.12,51400.0,23.404,23.4428,23.3781,23.3845,51400.0
2009-01-09 13:00:00,36.13,36.34,36.13,36.22,107300.0,23.391,23.527,23.391,23.4493,107300.0
2009-01-09 13:05:00,36.21,36.23,35.87,35.98,135600.0,23.4428,23.4557,23.2227,23.2939,135600.0
2009-01-09 13:10:00,35.96,36.04,35.93,35.93,53400.0,23.2809,23.3327,23.2615,23.2615,53400.0
2009-01-09 13:15:00,35.91,35.92,35.79,35.88,114900.0,23.2486,23.255,23.1709,23.2291,114900.0
2009-01-09 13:20:00,35.89,35.91,35.75,35.82,93700.0,23.2356,23.2486,23.145,23.1903,93700.0
2009-01-09 13:25:00,35.82,35.86,35.82,35.85,40000.0,23.1903,23.2162,23.1903,23.2097,40000.0
2009-01-09 13:30:00,35.85,35.93,35.77,35.93,55600.0,23.2097,23.2615,23.1579,23.2615,55600.0
2009-01-09 13:35:00,35.93,36.03,35.9,35.93,50700.0,23.2615,23.3263,23.2421,23.2615,50700.0
2009-01-09 13:40:00,35.93,36.04,35.93,35.99,46400.0,23.2615,23.3327,23.2615,23.3004,46400.0
2009-01-09 13:45:00,35.99,36.01,35.97,35.99,41400.0,23.3004,23.3133,23.2874,23.3004,41400.0
2009-01-09 13:50:00,35.99,35.99,35.79,35.79,51700.0,23.3004,23.3004,23.1709,23.1709,51700.0
2009-01-09 13:55:00,35.79,35.83,35.75,35.77,57300.0,23.1709,23.1968,23.145,23.1579,57300.0
2009-01-09 14:00:00,35.78,35.88,35.75,35.87,54300.0,23.1644,23.2291,23.145,23.2227,54300.0
2009-01-09 14:05:00,35.88,35.94,35.81,35.92,64700.0,23.2291,23.268,23.1838,23.255,64700.0
2009-01-09 14:10:00,35.91,35.91,35.79,35.85,38300.0,23.2486,23.2486,23.1709,23.2097,38300.0
2009-01-09 14:15:00,35.85,35.99,35.79,35.97,59400.0,23.2097,23.3004,23.1709,23.2874,59400.0
2009-01-09 14:20:00,35.97,35.99,35.82,35.87,49800.0,23.2874,23.3004,23.1903,23.2227,49800.0
2009-01-09 14:25:00,35.87,35.9,35.76,35.78,103200.0,23.2227,23.2421,23.1515,23.1644,103200.0
2009-01-09 14:30:00,35.78,36.01,35.78,35.99,91900.0,23.1644,23.3133,23.1644,23.3004,91900.0
2009-01-09 14:35:00,35.98,36.0,35.91,35.92,50800.0,23.2939,23.3068,23.2486,23.255,50800.0
2009-01-09 14:40:00,35.92,36.0,35.86,35.98,57300.0,23.255,23.3068,23.2162,23.2939,57300.0
2009-01-09 14:45:00,35.98,36.02,35.91,35.91,69500.0,23.2939,23.3198,23.2486,23.2486,69500.0
2009-01-09 14:50:00,35.91,35.94,35.87,35.93,39900.0,23.2486,23.268,23.2227,23.2615,39900.0
2009-01-09 14:55:00,35.94,35.99,35.87,35.91,53400.0,23.268,23.3004,23.2227,23.2486,53400.0
2009-01-09 15:00:00,35.91,35.99,35.85,35.93,68700.0,23.2486,23.3004,23.2097,23.2615,68700.0
2009-01-09 15:05:00,35.94,35.99,35.76,35.76,80000.0,23.268,23.3004,23.1515,23.1515,80000.0
2009-01-09 15:10:00,35.76,35.87,35.72,35.84,109500.0,23.1515,23.2227,23.1256,23.2033,109500.0
2009-01-09 15:15:00,35.84,35.87,35.75,35.77,98200.0,23.2033,23.2227,23.145,23.1579,98200.0
2009-01-09 15:20:00,35.77,35.79,35.67,35.75,146200.0,23.1579,23.1709,23.0932,23.145,146200.0
2009-01-09 15:25:00,35.75,35.75,35.6,35.71,177400.0,23.145,23.145,23.0479,23.1191,177400.0
2009-01-09 15:30:00,35.73,35.83,35.67,35.8,114700.0,23.132,23.1968,23.0932,23.1774,114700.0
2009-01-09 15:35:00,35.8,35.83,35.7,35.7,144500.0,23.1774,23.1968,23.1126,23.1126,144500.0
2009-01-09 15:40:00,35.71,35.73,35.55,35.65,211000.0,23.1191,23.132,23.0155,23.0802,211000.0
2009-01-09 15:45:00,35.65,35.66,35.46,35.47,212800.0,23.0802,23.0867,22.9572,22.9637,212800.0
2009-01-09 15:50:00,35.47,35.58,35.24,35.29,583400.0,22.9637,23.0349,22.8148,22.8472,583400.0
2009-01-09 15:55:00,35.29,35.43,35.29,35.39,675600.0,22.8472,22.9378,22.8472,22.9119,675600.0
2009-01-12 09:30:00,35.33,35.6,35.27,35.6,126700.0,22.8731,23.0479,22.8342,23.0479,126700.0
2009-01-12 09:35:00,35.59,35.59,35.25,35.28,94600.0,23.0414,23.0414,22.8213,22.8407,94600.0
2009-01-12 09:40:00,35.3,35.46,35.0,35.06,179000.0,22.8537,22.9572,22.6594,22.6983,179000.0
2009-01-12 09:45:00,35.05,35.18,34.98,35.11,72100.0,22.6918,22.776,22.6465,22.7306,72100.0
2009-01-12 09:50:00,35.11,35.4,35.0,35.33,94900.0,22.7306,22.9184,22.6594,22.8731,94900.0
2009-01-12 09:55:00,35.35,35.43,35.25,35.43,54600.0,22.886,22.9378,22.8213,22.9378,54600.0
2009-01-12 10:00:00,35.42,35.44,35.32,35.42,67000.0,22.9313,22.9443,22.8666,22.9313,67000.0
2009-01-12 10:05:00,35.4,35.56,35.26,35.45,131500.0,22.9184,23.022,22.8278,22.9508,131500.0
2009-01-12 10:10:00,35.45,35.54,35.36,35.43,201000.0,22.9508,23.009,22.8925,22.9378,201000.0
2009-01-12 10:15:00,35.44,35.49,35.32,35.39,74600.0,22.9443,22.9767,22.8666,22.9119,74600.0
2009-01-12 10:20:00,35.38,35.46,35.32,35.35,116800.0,22.9054,22.9572,22.8666,22.886,116800.0
2009-01-12 10:25:00,35.35,35.46,35.3,35.4,99000.0,22.886,22.9572,22.8537,22.9184,99000.0
2009-01-12 10:30:00,35.39,35.49,35.35,35.43,120600.0,22.9119,22.9767,22.886,22.9378,120600.0
2009-01-12 10:35:00,35.44,35.65,35.41,35.57,122200.0,22.9443,23.0802,22.9249,23.0285,122200.0
2009-01-12 10:40:00,35.57,35.64,35.47,35.49,97300.0,23.0285,23.0738,22.9637,22.9767,97300.0
2009-01-12 10:45:00,35.49,35.53,35.39,35.39,128300.0,22.9767,23.0026,22.9119,22.9119,128300.0
2009-01-12 10:50:00,35.39,35.45,35.37,35.41,53800.0,22.9119,22.9508,22.899,22.9249,53800.0
2009-01-12 10:55:00,35.4,35.42,35.35,35.37,80600.0,22.9184,22.9313,22.886,22.899,80600.0
2009-01-12 11:00:00,35.37,35.5,35.36,35.49,28100.0,22.899,22.9831,22.8925,22.9767,28100.0
2009-01-12 11:05:00,35.5,35.57,35.45,35.48,78000.0,22.9831,23.0285,22.9508,22.9702,78000.0
2009-01-12 11:10:00,35.48,35.51,35.4,35.41,64900.0,22.9702,22.9896,22.9184,22.9249,64900.0
2009-01-12 11:15:00,35.42,35.54,35.41,35.52,58600.0,22.9313,23.009,22.9249,22.9961,58600.0
2009-01-12 11:20:00,35.5,35.5,35.39,35.42,74100.0,22.9831,22.9831,22.9119,22.9313,74100.0
2009-01-12 11:25:00,35.42,35.43,35.25,35.32,80000.0,22.9313,22.9378,22.8213,22.8666,80000.0
2009-01-12 11:30:00,35.32,35.43,35.28,35.32,57700.0,22.8666,22.9378,22.8407,22.8666,57700.0
2009-01-12 11:35:00,35.32,35.4,35.31,35.39,66800.0,22.8666,22.9184,22.8601,22.9119,66800.0
2009-01-12 11:40:00,35.38,35.5,35.38,35.5,65000.0,22.9054,22.9831,22.9054,22.9831,65000.0
2009-01-12 11:45:00,35.5,35.57,35.47,35.51,91200.0,22.9831,23.0285,22.9637,22.9896,91200.0
2009-01-12 11:50:00,35.5,35.51,35.44,35.47,42700.0,22.9831,22.9896,22.9443,22.9637,42700.0
2009-01-12 11:55:00,35.46,35.49,35.43,35.48,39200.0,22.9572,22.9767,22.9378,22.9702,39200.0
2009-01-12 12:00:00,35.48,35.48,35.37,35.41,71600.0,22.9702,22.9702,22.899,22.9249,71600.0
2009-01-12 12:05:00,35.41,35.5,35.4,35.45,88600.0,22.9249,22.9831,22.9184,22.9508,88600.0
2009-01-12 12:10:00,35.44,35.64,35.44,35.63,50900.0,22.9443,23.0738,22.9443,23.0673,50900.0
2009-01-12 12:15:00,35.62,35.7,35.59,35.65,67500.0,23.0608,23.1126,23.0414,23.0802,67500.0
2009-01-12 12:20:00,35.65,35.68,35.58,35.59,64900.0,23.0802,23.0997,23.0349,23.0414,64900.0
2009-01-12 12:25:00,35.6,35.62,35.5,35.5,62700.0,23.0479,23.0608,22.9831,22.9831,62700.0
2009-01-12 12:30:00,35.49,35.59,35.48,35.53,83200.0,22.9767,23.0414,22.9702,23.0026,83200.0
2009-01-12 12:35:00,35.53,35.53,35.48,35.5,53000.0,23.0026,23.0026,22.9702,22.9831,53000.0
2009-01-12 12:40:00,35.5,35.54,35.48,35.49,26600.0,22.9831,23.009,22.9702,22.9767,26600.0
2009-01-12 12:45:00,35.49,35.57,35.47,35.56,77500.0,22.9767,23.0285,22.9637,23.022,77500.0
2009-01-12 12:50:00,35.56,35.57,35.45,35.47,91000.0,23.022,23.0285,22.9508,22.9637,91000.0
2009-01-12 12:55:00,35.45,35.49,35.43,35.49,89600.0,22.9508,22.9767,22.9378,22.9767,89600.0
2009-01-12 13:00:00,35.49,35.5,35.44,35.45,40100.0,22.9767,22.9831,22.9443,22.9508,40100.0
2009-01-12 13:05:00,35.44,35.5,35.4,35.49,62200.0,22.9443,22.9831,22.9184,22.9767,62200.0
2009-01-12 13:10:00,35.49,35.5,35.45,35.45,48900.0,22.9767,22.9831,22.9508,22.9508,48900.0
2009-01-12 13:15:00,35.45,35.47,35.42,35.47,344000.0,22.9508,22.9637,22.9313,22.9637,344000.0
2009-01-12 13:20:00,35.47,35.49,35.4,35.41,107000.0,22.9637,22.9767,22.9184,22.9249,107000.0
2009-01-12 13:25:00,35.43,35.48,35.43,35.44,32000.0,22.9378,22.9702,22.9378,22.9443,32000.0
2009-01-12 13:30:00,35.44,35.47,35.41,35.43,34400.0,22.9443,22.9637,22.9249,22.9378,34400.0
2009-01-12 13:35:00,35.43,35.45,35.4,35.42,55000.0,22.9378,22.9508,22.9184,22.9313,55000.0
2009-01-12 13:40:00,35.42,35.48,35.41,35.46,42400.0,22.9313,22.9702,22.9249,22.9572,42400.0
2009-01-12 13:45:00,35.46,35.5,35.43,35.45,143300.0,22.9572,22.9831,22.9378,22.9508,143300.0
2009-01-12 13:50:00,35.45,35.49,35.43,35.48,26100.0,22.9508,22.9767,22.9378,22.9702,26100.0
2009-01-12 13:55:00,35.48,35.5,35.4,35.42,70600.0,22.9702,22.9831,22.9184,22.9313,70600.0
2009-01-12 14:00:00,35.42,35.44,35.31,35.33,105800.0,22.9313,22.9443,22.8601,22.8731,105800.0
2009-01-12 14:05:00,35.33,35.37,35.19,35.21,51200.0,22.8731,22.899,22.7824,22.7954,51200.0
2009-01-12 14:10:00,35.21,35.23,35.1,35.12,83300.0,22.7954,22.8083,22.7242,22.7371,83300.0
2009-01-12 14:15:00,35.11,35.27,35.1,35.2,73900.0,22.7306,22.8342,22.7242,22.7889,73900.0
2009-01-12 14:20:00,35.2,35.22,35.0,35.07,96100.0,22.7889,22.8019,22.6594,22.7047,96100.0
2009-01-12 14:25:00,35.11,35.15,35.06,35.1,58000.0,22.7306,22.7565,22.6983,22.7242,58000.0
2009-01-12 14:30:00,35.09,35.12,34.99,35.02,114200.0,22.7177,22.7371,22.653,22.6724,114200.0
2009-01-12 14:35:00,35.02,35.07,34.89,34.9,114600.0,22.6724,22.7047,22.5882,22.5947,114600.0
2009-01-12 14:40:00,34.9,34.9,34.71,34.76,135600.0,22.5947,22.5947,22.4717,22.504,135600.0
2009-01-12 14:45:00,34.77,34.87,34.65,34.86,95300.0,22.5105,22.5753,22.4328,22.5688,95300.0
2009-01-12 14:50:00,34.86,35.0,34.85,34.9,69500.0,22.5688,22.6594,22.5623,22.5947,69500.0
2009-01-12 14:55:00,34.91,35.05,34.88,34.94,61300.0,22.6012,22.6918,22.5817,22.6206,61300.0
2009-01-12 15:00:00,34.95,35.09,34.94,35.01,95300.0,22.6271,22.7177,22.6206,22.6659,95300.0
2009-01-12 15:05:00,35.03,35.09,34.83,34.93,110100.0,22.6788,22.7177,22.5494,22.6141,110100.0
2009-01-12 15:10:00,34.94,34.96,34.82,34.85,83600.0,22.6206,22.6335,22.5429,22.5623,83600.0
2009-01-12 15:15:00,34.84,34.96,34.79,34.88,149800.0,22.5558,22.6335,22.5235,22.5817,149800.0
2009-01-12 15:20:00,34.88,35.18,34.83,35.08,144500.0,22.5817,22.776,22.5494,22.7112,144500.0
2009-01-12 15:25:00,35.09,35.14,34.9,34.93,92500.0,22.7177,22.7501,22.5947,22.6141,92500.0
2009-01-12 15:30:00,34.93,35.0,34.76,34.79,144900.0,22.6141,22.6594,22.504,22.5235,144900.0
2009-01-12 15:35:00,34.79,34.88,34.71,34.81,147000.0,22.5235,22.5817,22.4717,22.5364,147000.0
2009-01-12 15:40:00,34.82,34.98,34.72,34.97,208000.0,22.5429,22.6465,22.4782,22.64,208000.0
2009-01-12 15:45:00,34.98,35.22,34.9,35.18,215600.0,22.6465,22.8019,22.5947,22.776,215600.0
2009-01-12 15:50:00,35.18,35.3,35.15,35.21,342100.0,22.776,22.8537,22.7565,22.7954,342100.0
2009-01-12 15:55:00,35.21,35.47,35.06,35.13,422900.0,22.7954,22.9637,22.6983,22.7436,422900.0
2009-01-13 09:30:00,35.14,35.39,34.96,35.19,114600.0,22.7501,22.9119,22.6335,22.7824,114600.0
2009-01-13 09:35:00,35.19,35.58,35.14,35.39,115700.0,22.7824,23.0349,22.7501,22.9119,115700.0
2009-01-13 09:40:00,35.39,36.04,35.3,36.03,154000.0,22.9119,23.3327,22.8537,23.3263,154000.0
2009-01-13 09:45:00,36.02,36.17,35.97,36.08,209700.0,23.3198,23.4169,23.2874,23.3586,209700.0
2009-01-13 09:50:00,36.06,36.16,35.94,36.06,185300.0,23.3457,23.4104,23.268,23.3457,185300.0
2009-01-13 09:55:00,36.07,36.29,36.04,36.16,158700.0,23.3522,23.4946,23.3327,23.4104,158700.0
2009-01-13 10:00:00,36.14,36.27,35.98,36.07,159200.0,23.3975,23.4816,23.2939,23.3522,159200.0
2009-01-13 10:05:00,36.07,36.2,35.96,36.0,168900.0,23.3522,23.4363,23.2809,23.3068,168900.0
2009-01-13 10:10:00,36.02,36.09,35.85,36.06,149300.0,23.3198,23.3651,23.2097,23.3457,149300.0
2009-01-13 10:15:00,36.05,36.08,35.76,35.8,96500.0,23.3392,23.3586,23.1515,23.1774,96500.0
2009-01-13 10:20:00,35.79,35.83,35.61,35.62,83600.0,23.1709,23.1968,23.0543,23.0608,83600.0
2009-01-13 10:25:00,35.63,35.63,35.42,35.61,152600.0,23.0673,23.0673,22.9313,23.0543,152600.0
2009-01-13 10:30:00,35.61,35.67,35.45,35.46,107400.0,23.0543,23.0932,22.9508,22.9572,107400.0
2009-01-13 10:35:00,35.45,35.5,35.36,35.39,129700.0,22.9508,22.9831,22.8925,22.9119,129700.0
2009-01-13 10:40:00,35.4,35.54,35.4,35.5,96000.0,22.9184,23.009,22.9184,22.9831,96000.0
2009-01-13 10:45:00,35.5,35.71,35.5,35.64,82200.0,22.9831,23.1191,22.9831,23.0738,82200.0
2009-01-13 10:50:00,35.62,35.82,35.57,35.81,108100.0,23.0608,23.1903,23.0285,23.1838,108100.0
2009-01-13 10:55:00,35.83,35.85,35.65,35.79,46300.0,23.1968,23.2097,23.0802,23.1709,46300.0
2009-01-13 11:00:00,35.8,35.84,35.65,35.75,69300.0,23.1774,23.2033,23.0802,23.145,69300.0
2009-01-13 11:05:00,35.77,35.96,35.75,35.89,77700.0,23.1579,23.2809,23.145,23.2356,77700.0
2009-01-13 11:10:00,35.89,35.93,35.66,35.75,82900.0,23.2356,23.2615,23.0867,23.145,82900.0
2009-01-13 11:15:00,35.75,35.75,35.63,35.68,60000.0,23.145,23.145,23.0673,23.0997,60000.0
2009-01-13 11:20:00,35.67,35.67,35.51,35.57,41300.0,23.0932,23.0932,22.9896,23.0285,41300.0
2009-01-13 11:25:00,35.57,35.87,35.53,35.81,41400.0,23.0285,23.2227,23.0026,23.1838,41400.0
2009-01-13 11:30:00,35.82,35.91,35.75,35.79,34600.0,23.1903,23.2486,23.145,23.1709,34600.0
2009-01-13 11:35:00,35.78,35.93,35.77,35.82,40900.0,23.1644,23.2615,23.1579,23.1903,40900.0
2009-01-13 11:40:00,35.82,35.92,35.71,35.73,78300.0,23.1903,23.255,23.1191,23.132,78300.0
2009-01-13 11:45:00,35.72,35.73,35.59,35.68,83900.0,23.1256,23.132,23.0414,23.0997,83900.0
2009-01-13 11:50:00,35.68,35.95,35.68,35.86,116800.0,23.0997,23.2745,23.0997,23.2162,116800.0
2009-01-13 11:55:00,35.82,35.98,35.68,35.96,76400.0,23.1903,23.2939,23.0997,23.2809,76400.0
2009-01-13 12:00:00,35.97,36.01,35.75,35.85,70900.0,23.2874,23.3133,23.145,23.2097,70900.0
2009-01-13 12:05:00,35.84,35.84,35.7,35.73,76200.0,23.2033,23.2033,23.1126,23.132,76200.0
2009-01-13 12:10:00,35.72,35.74,35.62,35.62,51800.0,23.1256,23.1385,23.0608,23.0608,51800.0
2009-01-13 12:15:00,35.62,35.64,35.43,35.46,62900.0,23.0608,23.0738,22.9378,22.9572,62900.0
2009-01-13 12:20:00,35.47,35.6,35.47,35.56,45400.0,22.9637,23.0479,22.9637,23.022,45400.0
2009-01-13 12:25:00,35.58,35.59,35.46,35.48,24000.0,23.0349,23.0414,22.9572,22.9702,24000.0
2009-01-13 12:30:00,35.47,35.53,35.41,35.51,46900.0,22.9637,23.0026,22.9249,22.9896,46900.0
2009-01-13 12:35:00,35.5,35.66,35.48,35.66,75300.0,22.9831,23.0867,22.9702,23.0867,75300.0
2009-01-13 12:40:00,35.65,35.68,35.54,35.63,89300.0,23.0802,23.0997,23.009,23.0673,89300.0
2009-01-13 12:45:00,35.64,35.69,35.61,35.67,94500.0,23.0738,23.1061,23.0543,23.0932,94500.0
2009-01-13 12:50:00,35.68,35.77,35.66,35.73,47800.0,23.0997,23.1579,23.0867,23.132,47800.0
2009-01-13 12:55:00,35.72,35.73,35.52,35.53,41200.0,23.1256,23.132,22.9961,23.0026,41200.0
2009-01-13 13:00:00,35.52,35.6,35.41,35.42,36600.0,22.9961,23.0479,22.9249,22.9313,36600.0
2009-01-13 13:05:00,35.41,35.41,35.29,35.33,36500.0,22.9249,22.9249,22.8472,22.8731,36500.0
2009-01-13 13:10:00,35.33,35.38,35.31,35.36,27300.0,22.8731,22.9054,22.8601,22.8925,27300.0
2009-01-13 13:15:00,35.36,35.37,35.26,35.3,26900.0,22.8925,22.899,22.8278,22.8537,26900.0
2009-01-13 13:20:00,35.3,35.31,35.06,35.14,40800.0,22.8537,22.8601,22.6983,22.7501,40800.0
2009-01-13 13:25:00,35.14,35.15,35.08,35.1,31600.0,22.7501,22.7565,22.7112,22.7242,31600.0
2009-01-13 13:30:00,35.08,35.08,35.0,35.06,27500.0,22.7112,22.7112,22.6594,22.6983,27500.0
2009-01-13 13:35:00,35.06,35.09,34.97,34.98,57200.0,22.6983,22.7177,22.64,22.6465,57200.0
2009-01-13 13:40:00,34.98,35.0,34.78,34.81,96400.0,22.6465,22.6594,22.517,22.5364,96400.0
2009-01-13 13:45:00,34.81,34.84,34.55,34.66,114000.0,22.5364,22.5558,22.3681,22.4393,114000.0
2009-01-13 13:50:00,34.66,34.78,34.66,34.75,99200.0,22.4393,22.517,22.4393,22.4976,99200.0
2009-01-13 13:55:00,34.74,34.74,34.55,34.63,128400.0,22.4911,22.4911,22.3681,22.4199,128400.0
2009-01-13 14:00:00,34.63,34.7,34.59,34.69,73500.0,22.4199,22.4652,22.394,22.4587,73500.0
2009-01-13 14:05:00,34.68,34.8,34.68,34.77,94200.0,22.4523,22.5299,22.4523,22.5105,94200.0
2009-01-13 14:10:00,34.78,34.87,34.77,34.8,117200.0,22.517,22.5753,22.5105,22.5299,117200.0
2009-01-13 14:15:00,34.8,34.8,34.73,34.78,38300.0,22.5299,22.5299,22.4846,22.517,38300.0
2009-01-13 14:20:00,34.78,34.78,34.66,34.66,88300.0,22.517,22.517,22.4393,22.4393,88300.0
2009-01-13 14:25:00,34.67,34.67,34.44,34.51,89900.0,22.4458,22.4458,22.2969,22.3422,89900.0
2009-01-13 14:30:00,34.5,34.77,34.49,34.6,138600.0,22.3357,22.5105,22.3292,22.4005,138600.0
2009-01-13 14:35:00,34.61,34.85,34.6,34.81,98700.0,22.4069,22.5623,22.4005,22.5364,98700.0
2009-01-13 14:40:00,34.79,34.9,34.75,34.78,89300.0,22.5235,22.5947,22.4976,22.517,89300.0
2009-01-13 14:45:00,34.77,35.05,34.75,34.95,210300.0,22.5105,22.6918,22.4976,22.6271,210300.0
2009-01-13 14:50:00,34.95,35.09,34.89,34.92,144000.0,22.6271,22.7177,22.5882,22.6076,144000.0
2009-01-13 14:55:00,34.93,35.05,34.76,34.76,105900.0,22.6141,22.6918,22.504,22.504,105900.0
2009-01-13 15:00:00,34.76,34.76,34.6,34.7,73300.0,22.504,22.504,22.4005,22.4652,73300.0
2009-01-13 15:05:00,34.68,34.71,34.51,34.58,116300.0,22.4523,22.4717,22.3422,22.3875,116300.0
2009-01-13 15:10:00,34.57,34.75,34.55,34.72,148200.0,22.381,22.4976,22.3681,22.4782,148200.0
2009-01-13 15:15:00,34.72,34.95,34.63,34.81,112000.0,22.4782,22.6271,22.4199,22.5364,112000.0
2009-01-13 15:20:00,34.81,35.05,34.75,35.02,157400.0,22.5364,22.6918,22.4976,22.6724,157400.0
2009-01-13 15:25:00,35.02,35.06,34.86,35.04,144200.0,22.6724,22.6983,22.5688,22.6853,144200.0
2009-01-13 15:30:00,35.03,35.05,34.7,34.98,174100.0,22.6788,22.6918,22.4652,22.6465,174100.0
2009-01-13 15:35:00,34.99,35.15,34.95,35.08,208500.0,22.653,22.7565,22.6271,22.7112,208500.0
2009-01-13 15:40:00,35.08,35.22,35.01,35.12,227200.0,22.7112,22.8019,22.6659,22.7371,227200.0
2009-01-13 15:45:00,35.12,35.13,34.89,35.05,182900.0,22.7371,22.7436,22.5882,22.6918,182900.0
2009-01-13 15:50:00,35.05,35.11,34.86,34.91,238900.0,22.6918,22.7306,22.5688,22.6012,238900.0
2009-01-13 15:55:00,34.91,34.98,34.86,34.88,261300.0,22.6012,22.6465,22.5688,22.5817,261300.0
2009-01-14 09:30:00,34.01,34.43,33.93,33.98,178400.0,22.0185,22.2904,21.9667,21.9991,178400.0
2009-01-14 09:35:00,33.97,34.47,33.97,34.18,119600.0,21.9926,22.3163,21.9926,22.1285,119600.0
2009-01-14 09:40:00,34.17,34.28,33.62,33.63,227300.0,22.1221,22.1933,21.766,21.7725,227300.0
2009-01-14 09:45:00,33.62,33.84,33.53,33.84,228900.0,21.766,21.9084,21.7077,21.9084,228900.0
2009-01-14 09:50:00,33.82,33.9,33.6,33.63,221500.0,21.8955,21.9473,21.753,21.7725,221500.0
2009-01-14 09:55:00,33.62,33.91,33.62,33.72,124500.0,21.766,21.9537,21.766,21.8307,124500.0
2009-01-14 10:00:00,33.72,33.73,33.64,33.73,114600.0,21.8307,21.8372,21.7789,21.8372,114600.0
2009-01-14 10:05:00,33.71,33.85,33.68,33.8,125100.0,21.8243,21.9149,21.8048,21.8825,125100.0
2009-01-14 10:10:00,33.81,33.9,33.75,33.76,130600.0,21.889,21.9473,21.8502,21.8566,130600.0
2009-01-14 10:15:00,33.76,33.86,33.68,33.79,141100.0,21.8566,21.9214,21.8048,21.8761,141100.0
2009-01-14 10:20:00,33.78,34.1,33.76,34.1,72100.0,21.8696,22.0768,21.8566,22.0768,72100.0
2009-01-14 10:25:00,34.1,34.11,33.95,33.98,84000.0,22.0768,22.0832,21.9796,21.9991,84000.0
2009-01-14 10:30:00,33.98,34.02,33.82,33.87,130900.0,21.9991,22.025,21.8955,21.9279,130900.0
2009-01-14 10:35:00,33.88,33.89,33.69,33.75,123600.0,21.9343,21.9408,21.8113,21.8502,123600.0
2009-01-14 10:40:00,33.73,33.74,33.61,33.67,180900.0,21.8372,21.8437,21.7595,21.7984,180900.0
2009-01-14 10:45:00,33.65,33.78,33.61,33.75,131800.0,21.7854,21.8696,21.7595,21.8502,131800.0
2009-01-14 10:50:00,33.75,33.78,33.5,33.52,116200.0,21.8502,21.8696,21.6883,21.7013,116200.0
2009-01-14 10:55:00,33.52,33.6,33.46,33.53,150700.0,21.7013,21.753,21.6624,21.7077,150700.0
2009-01-14 11:00:00,33.53,33.6,33.52,33.58,52300.0,21.7077,21.753,21.7013,21.7401,52300.0
2009-01-14 11:05:00,33.58,33.59,33.44,33.48,73900.0,21.7401,21.7466,21.6495,21.6754,73900.0
2009-01-14 11:10:00,33.48,33.5,33.43,33.45,74500.0,21.6754,21.6883,21.643,21.6559,74500.0
2009-01-14 11:15:00,33.45,33.5,33.42,33.48,73600.0,21.6559,21.6883,21.6365,21.6754,73600.0
2009-01-14 11:20:00,33.48,33.56,33.46,33.51,106600.0,21.6754,21.7272,21.6624,21.6948,106600.0
2009-01-14 11:25:00,33.52,33.6,33.47,33.55,79400.0,21.7013,21.753,21.6689,21.7207,79400.0
2009-01-14 11:30:00,33.56,33.6,33.54,33.57,63300.0,21.7272,21.753,21.7142,21.7336,63300.0
2009-01-14 11:35:00,33.58,33.59,33.46,33.53,60600.0,21.7401,21.7466,21.6624,21.7077,60600.0
2009-01-14 11:40:00,33.53,33.62,33.49,33.49,78300.0,21.7077,21.766,21.6818,21.6818,78300.0
2009-01-14 11:45:00,33.48,33.58,33.44,33.57,77700.0,21.6754,21.7401,21.6495,21.7336,77700.0
2009-01-14 11:50:00,33.57,33.66,33.55,33.66,63200.0,21.7336,21.7919,21.7207,21.7919,63200.0
2009-01-14 11:55:00,33.65,33.65,33.56,33.61,42400.0,21.7854,21.7854,21.7272,21.7595,42400.0
2009-01-14 12:00:00,33.6,33.64,33.55,33.6,57600.0,21.753,21.7789,21.7207,21.753,57600.0
2009-01-14 12:05:00,33.6,33.72,33.58,33.72,29000.0,21.753,21.8307,21.7401,21.8307,29000.0
2009-01-14 12:10:00,33.7,33.72,33.62,33.68,30300.0,21.8178,21.8307,21.766,21.8048,30300.0
2009-01-14 12:15:00,33.68,33.76,33.64,33.76,42000.0,21.8048,21.8566,21.7789,21.8566,42000.0
2009-01-14 12:20:00,33.76,33.83,33.75,33.81,91600.0,21.8566,21.902,21.8502,21.889,91600.0
2009-01-14 12:25:00,33.81,33.99,33.79,33.98,112700.0,21.889,22.0055,21.8761,21.9991,112700.0
2009-01-14 12:30:00,33.98,34.07,33.95,34.03,69900.0,21.9991,22.0573,21.9796,22.0314,69900.0
2009-01-14 12:35:00,34.02,34.07,33.98,34.01,78100.0,22.025,22.0573,21.9991,22.0185,78100.0
2009-01-14 12:40:00,34.02,34.04,33.94,33.98,71200.0,22.025,22.0379,21.9732,21.9991,71200.0
2009-01-14 12:45:00,33.99,34.04,33.95,33.96,61100.0,22.0055,22.0379,21.9796,21.9861,61100.0
2009-01-14 12:50:00,33.96,34.16,33.95,34.16,74100.0,21.9861,22.1156,21.9796,22.1156,74100.0
2009-01-14 12:55:00,34.16,34.22,34.1,34.13,58600.0,22.1156,22.1544,22.0768,22.0962,58600.0
2009-01-14 13:00:00,34.12,34.12,34.0,34.02,77100.0,22.0897,22.0897,22.012,22.025,77100.0
2009-01-14 13:05:00,34.01,34.03,33.92,33.92,65100.0,22.0185,22.0314,21.9602,21.9602,65100.0
2009-01-14 13:10:00,33.92,33.95,33.81,33.94,65900.0,21.9602,21.9796,21.889,21.9732,65900.0
2009-01-14 13:15:00,33.92,33.93,33.84,33.87,31400.0,21.9602,21.9667,21.9084,21.9279,31400.0
2009-01-14 13:20:00,33.87,33.91,33.78,33.81,32300.0,21.9279,21.9537,21.8696,21.889,32300.0
2009-01-14 13:25:00,33.82,33.84,33.71,33.75,23600.0,21.8955,21.9084,21.8243,21.8502,23600.0
2009-01-14 13:30:00,33.75,33.82,33.71,33.79,36500.0,21.8502,21.8955,21.8243,21.8761,36500.0
2009-01-14 13:35:00,33.8,33.85,33.75,33.79,32200.0,21.8825,21.9149,21.8502,21.8761,32200.0
2009-01-14 13:40:00,33.78,33.84,33.77,33.78,18700.0,21.8696,21.9084,21.8631,21.8696,18700.0
2009-01-14 13:45:00,33.78,33.89,33.74,33.83,34600.0,21.8696,21.9408,21.8437,21.902,34600.0
2009-01-14 13:50:00,33.83,33.87,33.74,33.84,42800.0,21.902,21.9279,21.8437,21.9084,42800.0
2009-01-14 13:55:00,33.85,33.87,33.8,33.86,23900.0,21.9149,21.9279,21.8825,21.9214,23900.0
2009-01-14 14:00:00,33.86,33.86,33.73,33.79,63000.0,21.9214,21.9214,21.8372,21.8761,63000.0
2009-01-14 14:05:00,33.8,33.91,33.75,33.91,73500.0,21.8825,21.9537,21.8502,21.9537,73500.0
2009-01-14 14:10:00,33.9,33.97,33.85,33.97,118200.0,21.9473,21.9926,21.9149,21.9926,118200.0
2009-01-14 14:15:00,33.96,34.08,33.94,33.97,68900.0,21.9861,22.0638,21.9732,21.9926,68900.0
2009-01-14 14:20:00,33.98,33.99,33.88,33.95,72200.0,21.9991,22.0055,21.9343,21.9796,72200.0
2009-01-14 14:25:00,33.94,33.96,33.85,33.95,98500.0,21.9732,21.9861,21.9149,21.9796,98500.0
2009-01-14 14:30:00,33.94,34.2,33.93,34.16,75900.0,21.9732,22.1415,21.9667,22.1156,75900.0
2009-01-14 14:35:00,34.15,34.25,34.14,34.16,40000.0,22.1091,22.1739,22.1027,22.1156,40000.0
2009-01-14 14:40:00,34.17,34.26,34.09,34.25,56100.0,22.1221,22.1803,22.0703,22.1739,56100.0
2009-01-14 14:45:00,34.25,34.29,34.07,34.1,83000.0,22.1739,22.1998,22.0573,22.0768,83000.0
2009-01-14 14:50:00,34.08,34.2,34.0,34.01,72500.0,22.0638,22.1415,22.012,22.0185,72500.0
2009-01-14 14:55:00,34.01,34.1,33.97,33.98,66700.0,22.0185,22.0768,21.9926,21.9991,66700.0
2009-01-14 15:00:00,33.98,33.98,33.74,33.85,131700.0,21.9991,21.9991,21.8437,21.9149,131700.0
2009-01-14 15:05:00,33.86,33.89,33.75,33.81,93700.0,21.9214,21.9408,21.8502,21.889,93700.0
2009-01-14 15:10:00,33.8,33.88,33.69,33.78,80800.0,21.8825,21.9343,21.8113,21.8696,80800.0
2009-01-14 15:15:00,33.78,33.79,33.61,33.75,108600.0,21.8696,21.8761,21.7595,21.8502,108600.0
2009-01-14 15:20:00,33.75,33.92,33.74,33.92,77600.0,21.8502,21.9602,21.8437,21.9602,77600.0
2009-01-14 15:25:00,33.92,33.96,33.75,33.79,112200.0,21.9602,21.9861,21.8502,21.8761,112200.0
2009-01-14 15:30:00,33.79,33.98,33.76,33.97,133100.0,21.8761,21.9991,21.8566,21.9926,133100.0
2009-01-14 15:35:00,33.97,33.98,33.7,33.7,203500.0,21.9926,21.9991,21.8178,21.8178,203500.0
2009-01-14 15:40:00,33.7,33.75,33.59,33.69,229800.0,21.8178,21.8502,21.7466,21.8113,229800.0
2009-01-14 15:45:00,33.69,33.86,33.58,33.82,216000.0,21.8113,21.9214,21.7401,21.8955,216000.0
2009-01-14 15:50:00,33.82,33.84,33.59,33.6,297600.0,21.8955,21.9084,21.7466,21.753,297600.0
2009-01-14 15:55:00,33.6,33.75,33.59,33.67,413700.0,21.753,21.8502,21.7466,21.7984,413700.0
2009-01-15 09:30:00,33.7,33.98,33.6,33.69,178000.0,21.8178,21.9991,21.753,21.8113,178000.0
2009-01-15 09:35:00,33.69,33.76,33.35,33.39,138800.0,21.8113,21.8566,21.5912,21.6171,138800.0
2009-01-15 09:40:00,33.39,33.39,33.04,33.25,191200.0,21.6171,21.6171,21.3905,21.5265,191200.0
2009-01-15 09:45:00,33.24,33.34,33.13,33.22,124300.0,21.52,21.5847,21.4488,21.507,124300.0
2009-01-15 09:50:00,33.22,33.55,33.18,33.48,186200.0,21.507,21.7207,21.4811,21.6754,186200.0
2009-01-15 09:55:00,33.49,33.53,33.3,33.49,150400.0,21.6818,21.7077,21.5588,21.6818,150400.0
2009-01-15 10:00:00,33.48,33.63,33.42,33.47,163500.0,21.6754,21.7725,21.6365,21.6689,163500.0
2009-01-15 10:05:00,33.46,33.58,33.29,33.51,170800.0,21.6624,21.7401,21.5524,21.6948,170800.0
2009-01-15 10:10:00,33.5,33.61,33.46,33.56,114100.0,21.6883,21.7595,21.6624,21.7272,114100.0
2009-01-15 10:15:00,33.56,33.6,33.3,33.38,173300.0,21.7272,21.753,21.5588,21.6106,173300.0
2009-01-15 10:20:00,33.39,33.55,33.34,33.37,62600.0,21.6171,21.7207,21.5847,21.6041,62600.0
2009-01-15 10:25:00,33.36,33.39,33.15,33.23,76900.0,21.5977,21.6171,21.4617,21.5135,76900.0
2009-01-15 10:30:00,33.23,33.35,33.01,33.04,114600.0,21.5135,21.5912,21.3711,21.3905,114600.0
2009-01-15 10:35:00,33.04,33.19,33.04,33.19,64800.0,21.3905,21.4876,21.3905,21.4876,64800.0
2009-01-15 10:40:00,33.19,33.34,33.19,33.28,53400.0,21.4876,21.5847,21.4876,21.5459,53400.0
2009-01-15 10:45:00,33.28,33.39,33.2,33.31,65200.0,21.5459,21.6171,21.4941,21.5653,65200.0
2009-01-15 10:50:00,33.32,33.34,33.24,33.3,46500.0,21.5718,21.5847,21.52,21.5588,46500.0
2009-01-15 10:55:00,33.3,33.35,33.16,33.18,85800.0,21.5588,21.5912,21.4682,21.4811,85800.0
2009-01-15 11:00:00,33.18,33.24,33.13,33.21,66100.0,21.4811,21.52,21.4488,21.5006,66100.0
2009-01-15 11:05:00,33.22,33.47,33.22,33.44,68400.0,21.507,21.6689,21.507,21.6495,68400.0
2009-01-15 11:10:00,33.45,33.49,33.42,33.46,27900.0,21.6559,21.6818,21.6365,21.6624,27900.0
2009-01-15 11:15:00,33.46,33.5,33.31,33.35,29200.0,21.6624,21.6883,21.5653,21.5912,29200.0
2009-01-15 11:20:00,33.35,33.62,33.34,33.62,59100.0,21.5912,21.766,21.5847,21.766,59100.0
2009-01-15 11:25:00,33.62,33.74,33.57,33.6,79800.0,21.766,21.8437,21.7336,21.753,79800.0
2009-01-15 11:30:00,33.6,33.77,33.56,33.73,62700.0,21.753,21.8631,21.7272,21.8372,62700.0
2009-01-15 11:35:00,33.73,33.73,33.58,33.6,81200.0,21.8372,21.8372,21.7401,21.753,81200.0
2009-01-15 11:40:00,33.6,33.6,33.49,33.51,36200.0,21.753,21.753,21.6818,21.6948,36200.0
2009-01-15 11:45:00,33.51,33.61,33.48,33.56,97700.0,21.6948,21.7595,21.6754,21.7272,97700.0
2009-01-15 11:50:00,33.56,33.71,33.55,33.71,55000.0,21.7272,21.8243,21.7207,21.8243,55000.0
2009-01-15 11:55:00,33.7,33.77,33.69,33.73,61500.0,21.8178,21.8631,21.8113,21.8372,61500.0
2009-01-15 12:00:00,33.73,33.9,33.73,33.79,147800.0,21.8372,21.9473,21.8372,21.8761,147800.0
2009-01-15 12:05:00,33.79,33.79,33.67,33.74,73300.0,21.8761,21.8761,21.7984,21.8437,73300.0
2009-01-15 12:10:00,33.74,33.94,33.68,33.88,162500.0,21.8437,21.9732,21.8048,21.9343,162500.0
2009-01-15 12:15:00,33.88,33.95,33.82,33.92,72100.0,21.9343,21.9796,21.8955,21.9602,72100.0
2009-01-15 12:20:00,33.9,33.92,33.73,33.74,57700.0,21.9473,21.9602,21.8372,21.8437,57700.0
2009-01-15 12:25:00,33.74,33.76,33.65,33.72,67000.0,21.8437,21.8566,21.7854,21.8307,67000.0
2009-01-15 12:30:00,33.72,33.75,33.62,33.66,68800.0,21.8307,21.8502,21.766,21.7919,68800.0
2009-01-15 12:35:00,33.66,33.7,33.46,33.48,58900.0,21.7919,21.8178,21.6624,21.6754,58900.0
2009-01-15 12:40:00,33.48,33.6,33.45,33.6,67200.0,21.6754,21.753,21.6559,21.753,67200.0
2009-01-15 12:45:00,33.59,33.82,33.53,33.78,78500.0,21.7466,21.8955,21.7077,21.8696,78500.0
2009-01-15 12:50:00,33.78,33.97,33.77,33.89,175500.0,21.8696,21.9926,21.8631,21.9408,175500.0
2009-01-15 12:55:00,33.89,33.96,33.77,33.9,162400.0,21.9408,21.9861,21.8631,21.9473,162400.0
2009-01-15 13:00:00,33.92,34.09,33.89,34.09,116000.0,21.9602,22.0703,21.9408,22.0703,116000.0
2009-01-15 13:05:00,34.08,34.24,34.05,34.13,142000.0,22.0638,22.1674,22.0444,22.0962,142000.0
2009-01-15 13:10:00,34.13,34.2,33.89,34.06,79100.0,22.0962,22.1415,21.9408,22.0509,79100.0
2009-01-15 13:15:00,34.05,34.29,34.01,34.21,97600.0,22.0444,22.1998,22.0185,22.148,97600.0
2009-01-15 13:20:00,34.22,34.39,34.22,34.31,148500.0,22.1544,22.2645,22.1544,22.2127,148500.0
2009-01-15 13:25:00,34.33,34.49,34.31,34.45,108200.0,22.2257,22.3292,22.2127,22.3033,108200.0
2009-01-15 13:30:00,34.45,34.5,34.35,34.37,119600.0,22.3033,22.3357,22.2386,22.2516,119600.0
2009-01-15 13:35:00,34.36,34.62,34.26,34.6,164800.0,22.2451,22.4134,22.1803,22.4005,164800.0
2009-01-15 13:40:00,34.6,34.76,34.58,34.71,93400.0,22.4005,22.504,22.3875,22.4717,93400.0
2009-01-15 13:45:00,34.71,34.73,34.47,34.62,115600.0,22.4717,22.4846,22.3163,22.4134,115600.0
2009-01-15 13:50:00,34.62,34.89,34.57,34.84,125500.0,22.4134,22.5882,22.381,22.5558,125500.0
2009-01-15 13:55:00,34.84,35.15,34.82,35.02,129400.0,22.5558,22.7565,22.5429,22.6724,129400.0
2009-01-15 14:00:00,35.02,35.12,34.9,34.91,151300.0,22.6724,22.7371,22.5947,22.6012,151300.0
2009-01-15 14:05:00,34.92,35.18,34.87,35.09,127100.0,22.6076,22.776,22.5753,22.7177,127100.0
2009-01-15 14:10:00,35.08,35.23,34.9,34.92,182400.0,22.7112,22.8083,22.5947,22.6076,182400.0
2009-01-15 14:15:00,34.92,35.09,34.88,34.97,206100.0,22.6076,22.7177,22.5817,22.64,206100.0
2009-01-15 14:20:00,34.98,35.11,34.75,34.76,164600.0,22.6465,22.7306,22.4976,22.504,164600.0
2009-01-15 14:25:00,34.76,35.08,34.71,35.02,433100.0,22.504,22.7112,22.4717,22.6724,433100.0
2009-01-15 14:30:00,35.03,35.23,34.92,35.1,319400.0,22.6788,22.8083,22.6076,22.7242,319400.0
2009-01-15 14:35:00,35.1,35.31,35.04,35.3,146000.0,22.7242,22.8601,22.6853,22.8537,146000.0
2009-01-15 14:40:00,35.3,35.47,35.17,35.35,215300.0,22.8537,22.9637,22.7695,22.886,215300.0
2009-01-15 14:45:00,35.34,35.55,35.22,35.35,269700.0,22.8795,23.0155,22.8019,22.886,269700.0
2009-01-15 14:50:00,35.35,35.42,35.04,35.04,174700.0,22.886,22.9313,22.6853,22.6853,174700.0
2009-01-15 14:55:00,35.05,35.2,35.03,35.09,196300.0,22.6918,22.7889,22.6788,22.7177,196300.0
2009-01-15 15:00:00,35.09,35.26,35.02,35.03,160500.0,22.7177,22.8278,22.6724,22.6788,160500.0
2009-01-15 15:05:00,35.04,35.2,34.93,35.01,146800.0,22.6853,22.7889,22.6141,22.6659,146800.0
2009-01-15 15:10:00,35.02,35.11,34.98,35.06,162800.0,22.6724,22.7306,22.6465,22.6983,162800.0
2009-01-15 15:15:00,35.06,35.24,35.05,35.17,101400.0,22.6983,22.8148,22.6918,22.7695,101400.0
2009-01-15 15:20:00,35.16,35.19,34.88,34.9,156700.0,22.763,22.7824,22.5817,22.5947,156700.0
2009-01-15 15:25:00,34.9,34.96,34.73,34.9,192300.0,22.5947,22.6335,22.4846,22.5947,192300.0
2009-01-15 15:30:00,34.9,34.91,34.6,34.73,163100.0,22.5947,22.6012,22.4005,22.4846,163100.0
2009-01-15 15:35:00,34.74,34.81,34.53,34.78,146300.0,22.4911,22.5364,22.3551,22.517,146300.0
2009-01-15 15:40:00,34.78,34.79,34.43,34.46,186400.0,22.517,22.5235,22.2904,22.3098,186400.0
2009-01-15 15:45:00,34.46,34.74,34.4,34.64,215400.0,22.3098,22.4911,22.271,22.4264,215400.0
2009-01-15 15:50:00,34.65,34.98,34.63,34.96,298700.0,22.4328,22.6465,22.4199,22.6335,298700.0
2009-01-15 15:55:00,34.96,34.97,34.71,34.97,712600.0,22.6335,22.64,22.4717,22.64,712600.0
2009-01-16 09:30:00,35.25,35.56,35.04,35.06,622700.0,22.8213,23.022,22.6853,22.6983,622700.0
2009-01-16 09:35:00,35.06,35.21,34.65,35.04,244400.0,22.6983,22.7954,22.4328,22.6853,244400.0
2009-01-16 09:40:00,35.06,35.1,34.75,35.02,161700.0,22.6983,22.7242,22.4976,22.6724,161700.0
2009-01-16 09:45:00,35.02,35.07,34.82,34.94,115200.0,22.6724,22.7047,22.5429,22.6206,115200.0
2009-01-16 09:50:00,34.94,35.0,34.8,34.99,79800.0,22.6206,22.6594,22.5299,22.653,79800.0
2009-01-16 09:55:00,34.95,35.0,34.91,34.95,55800.0,22.6271,22.6594,22.6012,22.6271,55800.0
2009-01-16 10:00:00,34.96,34.99,34.92,34.92,62600.0,22.6335,22.653,22.6076,22.6076,62600.0
2009-01-16 10:05:00,34.91,34.99,34.83,34.88,80600.0,22.6012,22.653,22.5494,22.5817,80600.0
2009-01-16 10:10:00,34.89,34.89,34.66,34.74,96600.0,22.5882,22.5882,22.4393,22.4911,96600.0
2009-01-16 10:15:00,34.74,34.77,34.5,34.57,111600.0,22.4911,22.5105,22.3357,22.381,111600.0
2009-01-16 10:20:00,34.58,34.94,34.58,34.94,123000.0,22.3875,22.6206,22.3875,22.6206,123000.0
2009-01-16 10:25:00,34.94,35.0,34.89,34.96,53900.0,22.6206,22.6594,22.5882,22.6335,53900.0
2009-01-16 10:30:00,34.96,34.99,34.87,34.99,108800.0,22.6335,22.653,22.5753,22.653,108800.0
2009-01-16 10:35:00,34.99,35.18,34.96,35.14,69000.0,22.653,22.776,22.6335,22.7501,69000.0
2009-01-16 10:40:00,35.16,35.16,34.92,34.95,45900.0,22.763,22.763,22.6076,22.6271,45900.0
2009-01-16 10:45:00,34.93,35.06,34.78,34.83,48600.0,22.6141,22.6983,22.517,22.5494,48600.0
2009-01-16 10:50:00,34.82,34.91,34.75,34.84,55100.0,22.5429,22.6012,22.4976,22.5558,55100.0
2009-01-16 10:55:00,34.83,34.94,34.72,34.81,49500.0,22.5494,22.6206,22.4782,22.5364,49500.0
2009-01-16 11:00:00,34.83,34.9,34.73,34.81,56100.0,22.5494,22.5947,22.4846,22.5364,56100.0
2009-01-16 11:05:00,34.8,34.83,34.66,34.8,56300.0,22.5299,22.5494,22.4393,22.5299,56300.0
2009-01-16 11:10:00,34.8,34.91,34.74,34.79,55700.0,22.5299,22.6012,22.4911,22.5235,55700.0
2009-01-16 11:15:00,34.77,34.83,34.72,34.83,116600.0,22.5105,22.5494,22.4782,22.5494,116600.0
2009-01-16 11:20:00,34.83,34.95,34.77,34.94,98000.0,22.5494,22.6271,22.5105,22.6206,98000.0
2009-01-16 11:25:00,34.96,35.03,34.93,34.99,74700.0,22.6335,22.6788,22.6141,22.653,74700.0
2009-01-16 11:30:00,34.99,35.05,34.72,34.73,122800.0,22.653,22.6918,22.4782,22.4846,122800.0
2009-01-16 11:35:00,34.72,34.76,34.56,34.69,133200.0,22.4782,22.504,22.3746,22.4587,133200.0
2009-01-16 11:40:00,34.68,34.75,34.58,34.73,69600.0,22.4523,22.4976,22.3875,22.4846,69600.0
2009-01-16 11:45:00,34.72,34.77,34.68,34.77,52300.0,22.4782,22.5105,22.4523,22.5105,52300.0
2009-01-16 11:50:00,34.76,34.78,34.61,34.62,51200.0,22.504,22.517,22.4069,22.4134,51200.0
2009-01-16 11:55:00,34.62,34.7,34.56,34.68,125400.0,22.4134,22.4652,22.3746,22.4523,125400.0
2009-01-16 12:00:00,34.7,34.76,34.6,34.61,107700.0,22.4652,22.504,22.4005,22.4069,107700.0
2009-01-16 12:05:00,34.61,34.61,34.43,34.49,171700.0,22.4069,22.4069,22.2904,22.3292,171700.0
2009-01-16 12:10:00,34.49,34.59,34.47,34.58,96200.0,22.3292,22.394,22.3163,22.3875,96200.0
2009-01-16 12:15:00,34.58,34.59,34.24,34.39,122600.0,22.3875,22.394,22.1674,22.2645,122600.0
2009-01-16 12:20:00,34.39,34.4,34.18,34.29,125300.0,22.2645,22.271,22.1285,22.1998,125300.0
2009-01-16 12:25:00,34.3,34.4,34.21,34.32,58800.0,22.2062,22.271,22.148,22.2192,58800.0
2009-01-16 12:30:00,34.31,34.39,34.18,34.2,57500.0,22.2127,22.2645,22.1285,22.1415,57500.0
2009-01-16 12:35:00,34.19,34.32,34.12,34.32,60900.0,22.135,22.2192,22.0897,22.2192,60900.0
2009-01-16 12:40:00,34.31,34.42,34.3,34.36,59600.0,22.2127,22.2839,22.2062,22.2451,59600.0
2009-01-16 12:45:00,34.35,34.38,34.24,34.25,83100.0,22.2386,22.258,22.1674,22.1739,83100.0
2009-01-16 12:50:00,34.25,34.42,34.23,34.35,117800.0,22.1739,22.2839,22.1609,22.2386,117800.0
2009-01-16 12:55:00,34.37,34.38,34.17,34.22,113800.0,22.2516,22.258,22.1221,22.1544,113800.0
2009-01-16 13:00:00,34.23,34.42,34.22,34.25,69700.0,22.1609,22.2839,22.1544,22.1739,69700.0
2009-01-16 13:05:00,34.26,34.26,34.13,34.17,139400.0,22.1803,22.1803,22.0962,22.1221,139400.0
2009-01-16 13:10:00,34.17,34.41,34.17,34.22,81800.0,22.1221,22.2775,22.1221,22.1544,81800.0
2009-01-16 13:15:00,34.22,34.23,33.99,34.03,69400.0,22.1544,22.1609,22.0055,22.0314,69400.0
2009-01-16 13:20:00,34.04,34.17,33.99,34.15,66400.0,22.0379,22.1221,22.0055,22.1091,66400.0
2009-01-16 13:25:00,34.16,34.23,34.11,34.21,53600.0,22.1156,22.1609,22.0832,22.148,53600.0
2009-01-16 13:30:00,34.22,34.42,34.15,34.3,112100.0,22.1544,22.2839,22.1091,22.2062,112100.0
2009-01-16 13:35:00,34.3,34.48,34.29,34.45,144700.0,22.2062,22.3228,22.1998,22.3033,144700.0
2009-01-16 13:40:00,34.47,34.64,34.45,34.59,92900.0,22.3163,22.4264,22.3033,22.394,92900.0
2009-01-16 13:45:00,34.59,34.59,34.36,34.36,63600.0,22.394,22.394,22.2451,22.2451,63600.0
2009-01-16 13:50:00,34.38,34.45,34.25,34.26,47200.0,22.258,22.3033,22.1739,22.1803,47200.0
2009-01-16 13:55:00,34.27,34.57,34.27,34.57,37000.0,22.1868,22.381,22.1868,22.381,37000.0
2009-01-16 14:00:00,34.58,34.59,34.37,34.46,85100.0,22.3875,22.394,22.2516,22.3098,85100.0
2009-01-16 14:05:00,34.47,34.75,34.45,34.64,74600.0,22.3163,22.4976,22.3033,22.4264,74600.0
2009-01-16 14:10:00,34.66,34.72,34.59,34.66,71900.0,22.4393,22.4782,22.394,22.4393,71900.0
2009-01-16 14:15:00,34.66,34.73,34.53,34.57,84100.0,22.4393,22.4846,22.3551,22.381,84100.0
2009-01-16 14:20:00,34.57,34.63,34.48,34.63,74100.0,22.381,22.4199,22.3228,22.4199,74100.0
2009-01-16 14:25:00,34.63,34.69,34.56,34.64,55500.0,22.4199,22.4587,22.3746,22.4264,55500.0
2009-01-16 14:30:00,34.65,34.83,34.48,34.52,85300.0,22.4328,22.5494,22.3228,22.3487,85300.0
2009-01-16 14:35:00,34.53,34.79,34.53,34.71,87200.0,22.3551,22.5235,22.3551,22.4717,87200.0
2009-01-16 14:40:00,34.7,34.85,34.48,34.57,65000.0,22.4652,22.5623,22.3228,22.381,65000.0
2009-01-16 14:45:00,34.57,34.71,34.54,34.68,47100.0,22.381,22.4717,22.3616,22.4523,47100.0
2009-01-16 14:50:00,34.68,34.89,34.67,34.8,69500.0,22.4523,22.5882,22.4458,22.5299,69500.0
2009-01-16 14:55:00,34.8,34.98,34.73,34.97,106900.0,22.5299,22.6465,22.4846,22.64,106900.0
2009-01-16 15:00:00,34.95,34.98,34.74,34.74,95600.0,22.6271,22.6465,22.4911,22.4911,95600.0
2009-01-16 15:05:00,34.75,34.96,34.75,34.93,115800.0,22.4976,22.6335,22.4976,22.6141,115800.0
2009-01-16 15:10:00,34.95,35.12,34.95,35.03,93500.0,22.6271,22.7371,22.6271,22.6788,93500.0
2009-01-16 15:15:00,35.04,35.18,35.04,35.12,94000.0,22.6853,22.776,22.6853,22.7371,94000.0
2009-01-16 15:20:00,35.12,35.21,34.97,35.18,138500.0,22.7371,22.7954,22.64,22.776,138500.0
2009-01-16 15:25:00,35.18,35.19,34.94,34.94,156200.0,22.776,22.7824,22.6206,22.6206,156200.0
2009-01-16 15:30:00,34.94,35.14,34.9,35.09,167000.0,22.6206,22.7501,22.5947,22.7177,167000.0
2009-01-16 15:35:00,35.08,35.15,35.03,35.06,124000.0,22.7112,22.7565,22.6788,22.6983,124000.0
2009-01-16 15:40:00,35.04,35.1,34.88,35.06,188200.0,22.6853,22.7242,22.5817,22.6983,188200.0
2009-01-16 15:45:00,35.06,35.11,34.91,34.94,216200.0,22.6983,22.7306,22.6012,22.6206,216200.0
2009-01-16 15:50:00,34.95,35.04,34.92,34.98,226100.0,22.6271,22.6853,22.6076,22.6465,226100.0
2009-01-16 15:55:00,34.99,35.04,34.97,34.98,274200.0,22.653,22.6853,22.64,22.6465,274200.0
2009-01-20 09:30:00,34.84,34.99,34.19,34.31,191600.0,22.5558,22.653,22.135,22.2127,191600.0
2009-01-20 09:35:00,34.33,34.35,33.6,33.68,184700.0,22.2257,22.2386,21.753,21.8048,184700.0
2009-01-20 09:40:00,33.69,33.72,33.44,33.47,170400.0,21.8113,21.8307,21.6495,21.6689,170400.0
2009-01-20 09:45:00,33.47,33.47,33.07,33.14,239600.0,21.6689,21.6689,21.4099,21.4552,239600.0
2009-01-20 09:50:00,33.14,33.39,33.12,33.14,231400.0,21.4552,21.6171,21.4423,21.4552,231400.0
2009-01-20 09:55:00,33.16,33.2,33.0,33.06,235500.0,21.4682,21.4941,21.3646,21.4034,235500.0
2009-01-20 10:00:00,33.07,33.08,32.88,33.02,197800.0,21.4099,21.4164,21.2869,21.3776,197800.0
2009-01-20 10:05:00,33.0,33.36,33.0,33.34,135100.0,21.3646,21.5977,21.3646,21.5847,135100.0
2009-01-20 10:10:00,33.33,33.65,33.31,33.63,206500.0,21.5782,21.7854,21.5653,21.7725,206500.0
2009-01-20 10:15:00,33.62,33.65,33.48,33.63,161000.0,21.766,21.7854,21.6754,21.7725,161000.0
2009-01-20 10:20:00,33.63,33.76,33.6,33.63,112300.0,21.7725,21.8566,21.753,21.7725,112300.0
2009-01-20 10:25:00,33.63,33.76,33.56,33.72,98900.0,21.7725,21.8566,21.7272,21.8307,98900.0
2009-01-20 10:30:00,33.73,33.77,33.6,33.63,80400.0,21.8372,21.8631,21.753,21.7725,80400.0
2009-01-20 10:35:00,33.63,33.68,33.49,33.58,94700.0,21.7725,21.8048,21.6818,21.7401,94700.0
2009-01-20 10:40:00,33.57,33.59,33.37,33.42,80100.0,21.7336,21.7466,21.6041,21.6365,80100.0
2009-01-20 10:45:00,33.42,33.5,33.35,33.5,72600.0,21.6365,21.6883,21.5912,21.6883,72600.0
2009-01-20 10:50:00,33.48,33.67,33.44,33.57,78900.0,21.6754,21.7984,21.6495,21.7336,78900.0
2009-01-20 10:55:00,33.62,33.63,33.39,33.43,100700.0,21.766,21.7725,21.6171,21.643,100700.0
2009-01-20 11:00:00,33.43,33.52,33.33,33.43,87500.0,21.643,21.7013,21.5782,21.643,87500.0
2009-01-20 11:05:00,33.43,33.45,33.29,33.34,70700.0,21.643,21.6559,21.5524,21.5847,70700.0
2009-01-20 11:10:00,33.33,33.41,33.28,33.37,98000.0,21.5782,21.63,21.5459,21.6041,98000.0
2009-01-20 11:15:00,33.37,33.37,33.26,33.26,65100.0,21.6041,21.6041,21.5329,21.5329,65100.0
2009-01-20 11:20:00,33.25,33.25,33.05,33.09,84200.0,21.5265,21.5265,21.397,21.4229,84200.0
2009-01-20 11:25:00,33.08,33.12,32.97,32.99,146200.0,21.4164,21.4423,21.3452,21.3581,146200.0
2009-01-20 11:30:00,33.0,33.29,32.98,33.28,226700.0,21.3646,21.5524,21.3517,21.5459,226700.0
2009-01-20 11:35:00,33.29,33.5,33.26,33.49,96800.0,21.5524,21.6883,21.5329,21.6818,96800.0
2009-01-20 11:40:00,33.49,33.56,33.41,33.44,144600.0,21.6818,21.7272,21.63,21.6495,144600.0
2009-01-20 11:45:00,33.44,33.46,33.28,33.43,95500.0,21.6495,21.6624,21.5459,21.643,95500.0
2009-01-20 11:50:00,33.43,33.44,33.2,33.26,45600.0,21.643,21.6495,21.4941,21.5329,45600.0
2009-01-20 11:55:00,33.27,33.28,33.16,33.19,51000.0,21.5394,21.5459,21.4682,21.4876,51000.0
2009-01-20 12:00:00,33.19,33.37,33.18,33.35,36200.0,21.4876,21.6041,21.4811,21.5912,36200.0
2009-01-20 12:05:00,33.35,33.4,33.1,33.21,64600.0,21.5912,21.6236,21.4293,21.5006,64600.0
2009-01-20 12:10:00,33.21,33.34,33.17,33.34,42000.0,21.5006,21.5847,21.4747,21.5847,42000.0
2009-01-20 12:15:00,33.34,33.47,33.23,33.23,87900.0,21.5847,21.6689,21.5135,21.5135,87900.0
2009-01-20 12:20:00,33.24,33.25,33.01,33.05,115800.0,21.52,21.5265,21.3711,21.397,115800.0
2009-01-20 12:25:00,33.04,33.11,32.81,32.95,183400.0,21.3905,21.4358,21.2416,21.3322,183400.0
2009-01-20 12:30:00,32.94,33.11,32.9,33.1,99900.0,21.3258,21.4358,21.2999,21.4293,99900.0
2009-01-20 12:35:00,33.1,33.2,33.02,33.02,107400.0,21.4293,21.4941,21.3776,21.3776,107400.0
2009-01-20 12:40:00,33.02,33.13,32.98,33.11,76400.0,21.3776,21.4488,21.3517,21.4358,76400.0
2009-01-20 12:45:00,33.11,33.25,33.05,33.12,92900.0,21.4358,21.5265,21.397,21.4423,92900.0
2009-01-20 12:50:00,33.11,33.18,32.92,33.0,78300.0,21.4358,21.4811,21.3128,21.3646,78300.0
2009-01-20 12:55:00,33.0,33.01,32.88,32.94,72200.0,21.3646,21.3711,21.2869,21.3258,72200.0
2009-01-20 13:00:00,32.91,33.01,32.83,32.98,139300.0,21.3063,21.3711,21.2545,21.3517,139300.0
2009-01-20 13:05:00,32.98,33.02,32.78,32.81,91300.0,21.3517,21.3776,21.2222,21.2416,91300.0
2009-01-20 13:10:00,32.8,32.91,32.69,32.78,140300.0,21.2351,21.3063,21.1639,21.2222,140300.0
2009-01-20 13:15:00,32.79,32.86,32.71,32.75,115300.0,21.2286,21.274,21.1769,21.2027,115300.0
2009-01-20 13:20:00,32.75,32.8,32.69,32.79,77700.0,21.2027,21.2351,21.1639,21.2286,77700.0
2009-01-20 13:25:00,32.79,32.83,32.73,32.8,89800.0,21.2286,21.2545,21.1898,21.2351,89800.0
2009-01-20 13:30:00,32.8,32.81,32.59,32.63,77100.0,21.2351,21.2416,21.0992,21.1251,77100.0
2009-01-20 13:35:00,32.62,32.69,32.6,32.67,72500.0,21.1186,21.1639,21.1056,21.151,72500.0
2009-01-20 13:40:00,32.67,32.77,32.62,32.77,93000.0,21.151,21.2157,21.1186,21.2157,93000.0
2009-01-20 13:45:00,32.76,32.77,32.5,32.52,63500.0,21.2092,21.2157,21.0409,21.0538,63500.0
2009-01-20 13:50:00,32.51,32.71,32.48,32.68,64200.0,21.0474,21.1769,21.0279,21.1574,64200.0
2009-01-20 13:55:00,32.69,32.8,32.68,32.71,100000.0,21.1639,21.2351,21.1574,21.1769,100000.0
2009-01-20 14:00:00,32.71,32.74,32.64,32.74,58000.0,21.1769,21.1963,21.1315,21.1963,58000.0
2009-01-20 14:05:00,32.73,34.1,32.73,32.81,64800.0,21.1898,22.0768,21.1898,21.2416,64800.0
2009-01-20 14:10:00,32.81,32.83,32.71,32.71,58700.0,21.2416,21.2545,21.1769,21.1769,58700.0
2009-01-20 14:15:00,32.71,32.78,32.6,32.6,175100.0,21.1769,21.2222,21.1056,21.1056,175100.0
2009-01-20 14:20:00,32.6,32.63,32.48,32.56,129500.0,21.1056,21.1251,21.0279,21.0797,129500.0
2009-01-20 14:25:00,32.56,32.63,32.51,32.62,140400.0,21.0797,21.1251,21.0474,21.1186,140400.0
2009-01-20 14:30:00,32.62,32.69,32.56,32.67,79300.0,21.1186,21.1639,21.0797,21.151,79300.0
2009-01-20 14:35:00,32.66,32.76,32.65,32.76,84200.0,21.1445,21.2092,21.138,21.2092,84200.0
2009-01-20 14:40:00,32.76,32.82,32.59,32.6,85200.0,21.2092,21.2481,21.0992,21.1056,85200.0
2009-01-20 14:45:00,32.6,32.66,32.51,32.62,121900.0,21.1056,21.1445,21.0474,21.1186,121900.0
2009-01-20 14:50:00,32.6,32.87,32.53,32.84,128800.0,21.1056,21.2804,21.0603,21.261,128800.0
2009-01-20 14:55:00,32.84,32.84,32.67,32.76,120000.0,21.261,21.261,21.151,21.2092,120000.0
2009-01-20 15:00:00,32.75,32.76,32.53,32.54,113600.0,21.2027,21.2092,21.0603,21.0668,113600.0
2009-01-20 15:05:00,32.56,32.56,32.31,32.31,157700.0,21.0797,21.0797,20.9179,20.9179,157700.0
2009-01-20 15:10:00,32.32,32.48,32.31,32.41,152200.0,20.9244,21.0279,20.9179,20.9826,152200.0
2009-01-20 15:15:00,32.4,32.46,32.12,32.31,259000.0,20.9762,21.015,20.7949,20.9179,259000.0
2009-01-20 15:20:00,32.31,32.49,32.29,32.39,223800.0,20.9179,21.0344,20.9049,20.9697,223800.0
2009-01-20 15:25:00,32.39,32.56,32.36,32.45,216900.0,20.9697,21.0797,20.9503,21.0085,216900.0
2009-01-20 15:30:00,32.46,32.73,32.42,32.73,313100.0,21.015,21.1898,20.9891,21.1898,313100.0
2009-01-20 15:35:00,32.73,32.86,32.7,32.76,324700.0,21.1898,21.274,21.1704,21.2092,324700.0
2009-01-20 15:40:00,32.75,32.76,32.54,32.6,321800.0,21.2027,21.2092,21.0668,21.1056,321800.0
2009-01-20 15:45:00,32.59,32.71,32.53,32.7,312300.0,21.0992,21.1769,21.0603,21.1704,312300.0
2009-01-20 15:50:00,32.7,32.7,32.51,32.51,432500.0,21.1704,21.1704,21.0474,21.0474,432500.0
2009-01-20 15:55:00,32.51,32.6,32.5,32.56,686900.0,21.0474,21.1056,21.0409,21.0797,686900.0
2009-01-21 09:30:00,31.99,32.73,31.85,32.59,342800.0,20.7107,21.1898,20.6201,21.0992,342800.0
2009-01-21 09:35:00,32.58,32.63,32.24,32.38,202600.0,21.0927,21.1251,20.8726,20.9632,202600.0
2009-01-21 09:40:00,32.36,32.4,32.03,32.17,274300.0,20.9503,20.9762,20.7366,20.8272,274300.0
2009-01-21 09:45:00,32.13,32.26,32.01,32.26,169000.0,20.8014,20.8855,20.7237,20.8855,169000.0
2009-01-21 09:50:00,32.25,33.06,32.22,33.06,277500.0,20.879,21.4034,20.8596,21.4034,277500.0
2009-01-21 09:55:00,33.05,33.55,33.02,33.07,304500.0,21.397,21.7207,21.3776,21.4099,304500.0
2009-01-21 10:00:00,33.07,33.13,32.96,33.1,143800.0,21.4099,21.4488,21.3387,21.4293,143800.0
2009-01-21 10:05:00,33.08,33.25,32.8,32.85,166100.0,21.4164,21.5265,21.2351,21.2675,166100.0
2009-01-21 10:10:00,32.84,32.86,32.53,32.59,103000.0,21.261,21.274,21.0603,21.0992,103000.0
2009-01-21 10:15:00,32.59,32.99,32.59,32.99,101200.0,21.0992,21.3581,21.0992,21.3581,101200.0
2009-01-21 10:20:00,32.98,32.99,32.56,32.62,176200.0,21.3517,21.3581,21.0797,21.1186,176200.0
2009-01-21 10:25:00,32.61,32.75,32.46,32.58,119000.0,21.1121,21.2027,21.015,21.0927,119000.0
2009-01-21 10:30:00,32.59,32.69,32.53,32.53,111400.0,21.0992,21.1639,21.0603,21.0603,111400.0
2009-01-21 10:35:00,32.53,32.55,32.36,32.43,138800.0,21.0603,21.0733,20.9503,20.9956,138800.0
2009-01-21 10:40:00,32.42,32.47,32.16,32.42,103500.0,20.9891,21.0215,20.8208,20.9891,103500.0
2009-01-21 10:45:00,32.42,32.45,32.23,32.23,99300.0,20.9891,21.0085,20.8661,20.8661,99300.0
2009-01-21 10:50:00,32.23,32.31,32.16,32.3,91200.0,20.8661,20.9179,20.8208,20.9114,91200.0
2009-01-21 10:55:00,32.3,32.43,32.21,32.41,218100.0,20.9114,20.9956,20.8531,20.9826,218100.0
2009-01-21 11:00:00,32.41,32.52,32.4,32.46,131600.0,20.9826,21.0538,20.9762,21.015,131600.0
2009-01-21 11:05:00,32.46,32.64,32.46,32.5,136500.0,21.015,21.1315,21.015,21.0409,136500.0
2009-01-21 11:10:00,32.5,32.52,32.43,32.47,114700.0,21.0409,21.0538,20.9956,21.0215,114700.0
2009-01-21 11:15:00,32.47,32.67,32.43,32.64,128500.0,21.0215,21.151,20.9956,21.1315,128500.0
2009-01-21 11:20:00,32.63,32.84,32.6,32.81,140300.0,21.1251,21.261,21.1056,21.2416,140300.0
2009-01-21 11:25:00,32.8,32.82,32.61,32.66,109800.0,21.2351,21.2481,21.1121,21.1445,109800.0
2009-01-21 11:30:00,32.67,32.83,32.67,32.77,65300.0,21.151,21.2545,21.151,21.2157,65300.0
2009-01-21 11:35:00,32.77,32.78,32.59,32.64,58100.0,21.2157,21.2222,21.0992,21.1315,58100.0
2009-01-21 11:40:00,32.64,32.82,32.53,32.74,64100.0,21.1315,21.2481,21.0603,21.1963,64100.0
2009-01-21 11:45:00,32.73,32.93,32.71,32.86,115900.0,21.1898,21.3193,21.1769,21.274,115900.0
2009-01-21 11:50:00,32.86,33.09,32.85,32.96,112400.0,21.274,21.4229,21.2675,21.3387,112400.0
2009-01-21 11:55:00,32.96,32.98,32.8,32.84,79400.0,21.3387,21.3517,21.2351,21.261,79400.0
2009-01-21 12:00:00,32.84,32.85,32.71,32.74,65900.0,21.261,21.2675,21.1769,21.1963,65900.0
2009-01-21 12:05:00,32.73,33.02,32.71,32.99,117900.0,21.1898,21.3776,21.1769,21.3581,117900.0
2009-01-21 12:10:00,33.0,33.11,32.94,33.01,74200.0,21.3646,21.4358,21.3258,21.3711,74200.0
2009-01-21 12:15:00,33.0,33.25,33.0,33.21,127500.0,21.3646,21.5265,21.3646,21.5006,127500.0
2009-01-21 12:20:00,33.2,33.4,33.11,33.14,157700.0,21.4941,21.6236,21.4358,21.4552,157700.0
2009-01-21 12:25:00,33.14,33.22,33.09,33.12,73200.0,21.4552,21.507,21.4229,21.4423,73200.0
2009-01-21 12:30:00,33.11,33.25,33.02,33.22,131700.0,21.4358,21.5265,21.3776,21.507,131700.0
2009-01-21 12:35:00,33.22,33.22,32.98,32.98,49400.0,21.507,21.507,21.3517,21.3517,49400.0
2009-01-21 12:40:00,32.98,33.06,32.93,32.99,63100.0,21.3517,21.4034,21.3193,21.3581,63100.0
2009-01-21 12:45:00,32.99,33.0,32.86,32.97,51100.0,21.3581,21.3646,21.274,21.3452,51100.0
2009-01-21 12:50:00,32.96,33.03,32.94,33.0,110000.0,21.3387,21.384,21.3258,21.3646,110000.0
2009-01-21 12:55:00,33.0,33.3,32.94,33.29,95900.0,21.3646,21.5588,21.3258,21.5524,95900.0
2009-01-21 13:00:00,33.28,33.31,33.19,33.25,73400.0,21.5459,21.5653,21.4876,21.5265,73400.0
2009-01-21 13:05:00,33.25,33.39,33.24,33.29,78300.0,21.5265,21.6171,21.52,21.5524,78300.0
2009-01-21 13:10:00,33.27,33.28,33.16,33.25,79300.0,21.5394,21.5459,21.4682,21.5265,79300.0
2009-01-21 13:15:00,33.25,33.39,33.2,33.34,156800.0,21.5265,21.6171,21.4941,21.5847,156800.0
2009-01-21 13:20:00,33.35,33.35,33.26,33.28,41500.0,21.5912,21.5912,21.5329,21.5459,41500.0
2009-01-21 13:25:00,33.28,33.29,33.01,33.06,82300.0,21.5459,21.5524,21.3711,21.4034,82300.0
2009-01-21 13:30:00,33.07,33.28,33.03,33.27,79600.0,21.4099,21.5459,21.384,21.5394,79600.0
2009-01-21 13:35:00,33.27,33.34,33.23,33.28,67600.0,21.5394,21.5847,21.5135,21.5459,67600.0
2009-01-21 13:40:00,33.28,33.37,33.13,33.15,248700.0,21.5459,21.6041,21.4488,21.4617,248700.0
2009-01-21 13:45:00,33.15,33.27,33.13,33.2,70600.0,21.4617,21.5394,21.4488,21.4941,70600.0
2009-01-21 13:50:00,33.19,33.24,33.19,33.2,29700.0,21.4876,21.52,21.4876,21.4941,29700.0
2009-01-21 13:55:00,33.21,33.21,33.06,33.2,94800.0,21.5006,21.5006,21.4034,21.4941,94800.0
2009-01-21 14:00:00,33.2,33.21,33.08,33.09,69300.0,21.4941,21.5006,21.4164,21.4229,69300.0
2009-01-21 14:05:00,33.08,33.15,33.03,33.11,63200.0,21.4164,21.4617,21.384,21.4358,63200.0
2009-01-21 14:10:00,33.1,33.24,33.1,33.24,60000.0,21.4293,21.52,21.4293,21.52,60000.0
2009-01-21 14:15:00,33.23,33.32,33.14,33.27,77700.0,21.5135,21.5718,21.4552,21.5394,77700.0
2009-01-21 14:20:00,33.27,33.38,33.24,33.28,90800.0,21.5394,21.6106,21.52,21.5459,90800.0
2009-01-21 14:25:00,33.28,33.35,33.21,33.35,212900.0,21.5459,21.5912,21.5006,21.5912,212900.0
2009-01-21 14:30:00,33.36,33.53,33.3,33.53,210300.0,21.5977,21.7077,21.5588,21.7077,210300.0
2009-01-21 14:35:00,33.52,33.57,33.43,33.43,106900.0,21.7013,21.7336,21.643,21.643,106900.0
2009-01-21 14:40:00,33.46,33.52,33.37,33.37,77200.0,21.6624,21.7013,21.6041,21.6041,77200.0
2009-01-21 14:45:00,33.38,33.52,33.38,33.39,90900.0,21.6106,21.7013,21.6106,21.6171,90900.0
2009-01-21 14:50:00,33.39,33.54,33.38,33.52,180100.0,21.6171,21.7142,21.6106,21.7013,180100.0
2009-01-21 14:55:00,33.53,33.75,33.53,33.74,209400.0,21.7077,21.8502,21.7077,21.8437,209400.0
2009-01-21 15:00:00,33.74,33.77,33.7,33.75,187000.0,21.8437,21.8631,21.8178,21.8502,187000.0
2009-01-21 15:05:00,33.75,33.98,33.75,33.94,97300.0,21.8502,21.9991,21.8502,21.9732,97300.0
2009-01-21 15:10:00,33.93,34.12,33.92,34.1,215300.0,21.9667,22.0897,21.9602,22.0768,215300.0
2009-01-21 15:15:00,34.1,34.12,33.92,33.98,273700.0,22.0768,22.0897,21.9602,21.9991,273700.0
2009-01-21 15:20:00,33.98,34.0,33.82,33.82,179500.0,21.9991,22.012,21.8955,21.8955,179500.0
2009-01-21 15:25:00,33.82,33.82,33.69,33.77,174600.0,21.8955,21.8955,21.8113,21.8631,174600.0
2009-01-21 15:30:00,33.76,33.77,33.64,33.72,150200.0,21.8566,21.8631,21.7789,21.8307,150200.0
2009-01-21 15:35:00,33.72,33.95,33.68,33.91,192700.0,21.8307,21.9796,21.8048,21.9537,192700.0
2009-01-21 15:40:00,33.91,34.01,33.85,33.98,366300.0,21.9537,22.0185,21.9149,21.9991,366300.0
2009-01-21 15:45:00,33.97,34.09,33.9,33.92,450700.0,21.9926,22.0703,21.9473,21.9602,450700.0
2009-01-21 15:50:00,33.92,34.1,33.92,34.05,350300.0,21.9602,22.0768,21.9602,22.0444,350300.0
2009-01-21 15:55:00,34.05,34.23,34.05,34.18,599400.0,22.0444,22.1609,22.0444,22.1285,599400.0
2009-01-22 09:30:00,33.57,33.76,33.17,33.68,180100.0,21.7336,21.8566,21.4747,21.8048,180100.0
2009-01-22 09:35:00,33.62,34.13,33.61,34.04,236500.0,21.766,22.0962,21.7595,22.0379,236500.0
2009-01-22 09:40:00,34.04,34.1,33.95,33.97,131200.0,22.0379,22.0768,21.9796,21.9926,131200.0
2009-01-22 09:45:00,33.97,34.0,33.62,33.63,285800.0,21.9926,22.012,21.766,21.7725,285800.0
2009-01-22 09:50:00,33.63,33.91,33.45,33.87,164700.0,21.7725,21.9537,21.6559,21.9279,164700.0
2009-01-22 09:55:00,33.88,33.88,33.67,33.75,69500.0,21.9343,21.9343,21.7984,21.8502,69500.0
2009-01-22 10:00:00,33.76,34.0,33.7,33.77,100000.0,21.8566,22.012,21.8178,21.8631,100000.0
2009-01-22 10:05:00,33.78,33.84,33.65,33.8,85800.0,21.8696,21.9084,21.7854,21.8825,85800.0
2009-01-22 10:10:00,33.8,33.81,33.57,33.59,105400.0,21.8825,21.889,21.7336,21.7466,105400.0
2009-01-22 10:15:00,33.57,33.62,33.4,33.47,177300.0,21.7336,21.766,21.6236,21.6689,177300.0
2009-01-22 10:20:00,33.48,33.52,33.21,33.21,98400.0,21.6754,21.7013,21.5006,21.5006,98400.0
2009-01-22 10:25:00,33.21,33.38,33.09,33.34,119300.0,21.5006,21.6106,21.4229,21.5847,119300.0
2009-01-22 10:30:00,33.35,33.35,33.03,33.06,109600.0,21.5912,21.5912,21.384,21.4034,109600.0
2009-01-22 10:35:00,33.07,33.23,33.04,33.14,93200.0,21.4099,21.5135,21.3905,21.4552,93200.0
2009-01-22 10:40:00,33.14,33.21,33.08,33.2,60000.0,21.4552,21.5006,21.4164,21.4941,60000.0
2009-01-22 10:45:00,33.19,33.19,33.08,33.17,91200.0,21.4876,21.4876,21.4164,21.4747,91200.0
2009-01-22 10:50:00,33.17,33.22,33.1,33.14,86000.0,21.4747,21.507,21.4293,21.4552,86000.0
2009-01-22 10:55:00,33.14,33.21,33.12,33.14,57500.0,21.4552,21.5006,21.4423,21.4552,57500.0
2009-01-22 11:00:00,33.15,33.19,33.03,33.03,96600.0,21.4617,21.4876,21.384,21.384,96600.0
2009-01-22 11:05:00,33.03,33.21,33.03,33.2,67700.0,21.384,21.5006,21.384,21.4941,67700.0
2009-01-22 11:10:00,33.2,33.58,33.2,33.58,124200.0,21.4941,21.7401,21.4941,21.7401,124200.0
2009-01-22 11:15:00,33.58,33.72,33.55,33.59,170200.0,21.7401,21.8307,21.7207,21.7466,170200.0
2009-01-22 11:20:00,33.57,33.75,33.48,33.75,175900.0,21.7336,21.8502,21.6754,21.8502,175900.0
2009-01-22 11:25:00,33.74,33.92,33.45,33.48,125700.0,21.8437,21.9602,21.6559,21.6754,125700.0
2009-01-22 11:30:00,33.49,33.63,33.45,33.62,96400.0,21.6818,21.7725,21.6559,21.766,96400.0
2009-01-22 11:35:00,33.62,33.64,33.28,33.33,78200.0,21.766,21.7789,21.5459,21.5782,78200.0
2009-01-22 11:40:00,33.32,33.38,33.28,33.37,61200.0,21.5718,21.6106,21.5459,21.6041,61200.0
2009-01-22 11:45:00,33.36,33.57,33.36,33.51,49700.0,21.5977,21.7336,21.5977,21.6948,49700.0
2009-01-22 11:50:00,33.51,33.59,33.5,33.54,36600.0,21.6948,21.7466,21.6883,21.7142,36600.0
2009-01-22 11:55:00,33.53,33.57,33.44,33.53,132100.0,21.7077,21.7336,21.6495,21.7077,132100.0
2009-01-22 12:00:00,33.54,33.57,33.47,33.48,96400.0,21.7142,21.7336,21.6689,21.6754,96400.0
2009-01-22 12:05:00,33.48,33.48,33.33,33.45,77200.0,21.6754,21.6754,21.5782,21.6559,77200.0
2009-01-22 12:10:00,33.47,33.53,33.43,33.53,88400.0,21.6689,21.7077,21.643,21.7077,88400.0
2009-01-22 12:15:00,33.53,33.68,33.51,33.68,94100.0,21.7077,21.8048,21.6948,21.8048,94100.0
2009-01-22 12:20:00,33.69,33.69,33.52,33.55,67700.0,21.8113,21.8113,21.7013,21.7207,67700.0
2009-01-22 12:25:00,33.54,33.8,33.53,33.75,113000.0,21.7142,21.8825,21.7077,21.8502,113000.0
2009-01-22 12:30:00,33.75,33.75,33.54,33.66,58500.0,21.8502,21.8502,21.7142,21.7919,58500.0
2009-01-22 12:35:00,33.66,33.7,33.56,33.57,73200.0,21.7919,21.8178,21.7272,21.7336,73200.0
2009-01-22 12:40:00,33.58,33.62,33.46,33.46,60000.0,21.7401,21.766,21.6624,21.6624,60000.0
2009-01-22 12:45:00,33.45,33.68,33.41,33.64,73000.0,21.6559,21.8048,21.63,21.7789,73000.0
2009-01-22 12:50:00,33.65,33.7,33.58,33.67,70800.0,21.7854,21.8178,21.7401,21.7984,70800.0
2009-01-22 12:55:00,33.67,33.84,33.67,33.74,107800.0,21.7984,21.9084,21.7984,21.8437,107800.0
2009-01-22 13:00:00,33.72,33.83,33.66,33.75,123100.0,21.8307,21.902,21.7919,21.8502,123100.0
2009-01-22 13:05:00,33.74,33.81,33.65,33.65,70200.0,21.8437,21.889,21.7854,21.7854,70200.0
2009-01-22 13:10:00,33.64,33.64,33.48,33.5,203000.0,21.7789,21.7789,21.6754,21.6883,203000.0
2009-01-22 13:15:00,33.51,33.72,33.5,33.7,42900.0,21.6948,21.8307,21.6883,21.8178,42900.0
2009-01-22 13:20:00,33.71,33.76,33.59,33.67,61600.0,21.8243,21.8566,21.7466,21.7984,61600.0
2009-01-22 13:25:00,33.68,33.87,33.62,33.7,117900.0,21.8048,21.9279,21.766,21.8178,117900.0
2009-01-22 13:30:00,33.7,33.75,33.54,33.6,97800.0,21.8178,21.8502,21.7142,21.753,97800.0
2009-01-22 13:35:00,33.61,33.78,33.61,33.75,84500.0,21.7595,21.8696,21.7595,21.8502,84500.0
2009-01-22 13:40:00,33.74,33.85,33.65,33.65,96200.0,21.8437,21.9149,21.7854,21.7854,96200.0
2009-01-22 13:45:00,33.64,34.11,33.56,34.1,118900.0,21.7789,22.0832,21.7272,22.0768,118900.0
2009-01-22 13:50:00,34.11,34.25,33.98,34.11,158800.0,22.0832,22.1739,21.9991,22.0832,158800.0
2009-01-22 13:55:00,34.12,34.26,34.01,34.26,116700.0,22.0897,22.1803,22.0185,22.1803,116700.0
2009-01-22 14:00:00,34.27,34.57,34.15,34.4,205900.0,22.1868,22.381,22.1091,22.271,205900.0
2009-01-22 14:05:00,34.42,34.62,34.38,34.47,183600.0,22.2839,22.4134,22.258,22.3163,183600.0
2009-01-22 14:10:00,34.48,34.67,34.4,34.66,178700.0,22.3228,22.4458,22.271,22.4393,178700.0
2009-01-22 14:15:00,34.64,34.81,34.62,34.72,218700.0,22.4264,22.5364,22.4134,22.4782,218700.0
2009-01-22 14:20:00,34.72,34.83,34.49,34.6,267300.0,22.4782,22.5494,22.3292,22.4005,267300.0
2009-01-22 14:25:00,34.59,34.61,34.37,34.45,136600.0,22.394,22.4069,22.2516,22.3033,136600.0
2009-01-22 14:30:00,34.45,34.51,34.23,34.38,191200.0,22.3033,22.3422,22.1609,22.258,191200.0
2009-01-22 14:35:00,34.38,34.69,34.3,34.62,183900.0,22.258,22.4587,22.2062,22.4134,183900.0
2009-01-22 14:40:00,34.62,34.67,34.46,34.46,105900.0,22.4134,22.4458,22.3098,22.3098,105900.0
2009-01-22 14:45:00,34.46,34.46,34.06,34.07,167000.0,22.3098,22.3098,22.0509,22.0573,167000.0
2009-01-22 14:50:00,34.06,34.26,34.04,34.22,125400.0,22.0509,22.1803,22.0379,22.1544,125400.0
2009-01-22 14:55:00,34.22,34.45,34.16,34.45,110000.0,22.1544,22.3033,22.1156,22.3033,110000.0
2009-01-22 15:00:00,34.44,34.45,33.73,33.75,131900.0,22.2969,22.3033,21.8372,21.8502,131900.0
2009-01-22 15:05:00,33.76,33.86,33.65,33.79,139400.0,21.8566,21.9214,21.7854,21.8761,139400.0
2009-01-22 15:10:00,33.78,33.98,33.73,33.88,218700.0,21.8696,21.9991,21.8372,21.9343,218700.0
2009-01-22 15:15:00,33.9,33.92,33.58,33.66,151000.0,21.9473,21.9602,21.7401,21.7919,151000.0
2009-01-22 15:20:00,33.66,33.89,33.58,33.81,131100.0,21.7919,21.9408,21.7401,21.889,131100.0
2009-01-22 15:25:00,33.82,33.95,33.79,33.9,166900.0,21.8955,21.9796,21.8761,21.9473,166900.0
2009-01-22 15:30:00,33.9,33.93,33.7,33.75,187600.0,21.9473,21.9667,21.8178,21.8502,187600.0
2009-01-22 15:35:00,33.75,33.77,33.63,33.69,211200.0,21.8502,21.8631,21.7725,21.8113,211200.0
2009-01-22 15:40:00,33.69,34.06,33.67,34.0,235200.0,21.8113,22.0509,21.7984,22.012,235200.0
2009-01-22 15:45:00,34.0,34.2,33.99,34.17,288500.0,22.012,22.1415,22.0055,22.1221,288500.0
2009-01-22 15:50:00,34.17,34.19,33.85,33.91,265300.0,22.1221,22.135,21.9149,21.9537,265300.0
2009-01-22 15:55:00,33.91,34.01,33.91,33.96,171700.0,21.9537,22.0185,21.9537,21.9861,171700.0
2009-01-23 09:30:00,32.93,33.09,32.63,32.84,118600.0,21.3193,21.4229,21.1251,21.261,118600.0
2009-01-23 09:35:00,32.83,33.32,32.67,32.97,179800.0,21.2545,21.5718,21.151,21.3452,179800.0
2009-01-23 09:40:00,32.97,33.4,32.95,33.39,108500.0,21.3452,21.6236,21.3322,21.6171,108500.0
2009-01-23 09:45:00,33.4,33.48,33.2,33.29,147500.0,21.6236,21.6754,21.4941,21.5524,147500.0
2009-01-23 09:50:00,33.3,33.45,33.24,33.4,144900.0,21.5588,21.6559,21.52,21.6236,144900.0
2009-01-23 09:55:00,33.39,33.47,33.2,33.25,164200.0,21.6171,21.6689,21.4941,21.5265,164200.0
2009-01-23 10:00:00,33.23,33.55,33.18,33.48,119800.0,21.5135,21.7207,21.4811,21.6754,119800.0
2009-01-23 10:05:00,33.48,33.48,33.23,33.33,71700.0,21.6754,21.6754,21.5135,21.5782,71700.0
2009-01-23 10:10:00,33.33,33.38,33.23,33.3,103200.0,21.5782,21.6106,21.5135,21.5588,103200.0
2009-01-23 10:15:00,33.3,33.35,33.28,33.28,52300.0,21.5588,21.5912,21.5459,21.5459,52300.0
2009-01-23 10:20:00,33.27,33.34,33.17,33.33,87600.0,21.5394,21.5847,21.4747,21.5782,87600.0
2009-01-23 10:25:00,33.33,33.35,33.21,33.25,33800.0,21.5782,21.5912,21.5006,21.5265,33800.0
2009-01-23 10:30:00,33.25,33.25,33.0,33.1,96100.0,21.5265,21.5265,21.3646,21.4293,96100.0
2009-01-23 10:35:00,33.1,33.18,33.08,33.08,44500.0,21.4293,21.4811,21.4164,21.4164,44500.0
2009-01-23 10:40:00,33.08,33.1,32.9,32.96,58900.0,21.4164,21.4293,21.2999,21.3387,58900.0
2009-01-23 10:45:00,32.95,33.04,32.9,33.04,93400.0,21.3322,21.3905,21.2999,21.3905,93400.0
2009-01-23 10:50:00,33.04,33.2,33.04,33.19,60500.0,21.3905,21.4941,21.3905,21.4876,60500.0
2009-01-23 10:55:00,33.19,33.26,33.09,33.1,52000.0,21.4876,21.5329,21.4229,21.4293,52000.0
2009-01-23 11:00:00,33.1,33.35,33.07,33.34,108500.0,21.4293,21.5912,21.4099,21.5847,108500.0
2009-01-23 11:05:00,33.34,33.38,33.27,33.35,89400.0,21.5847,21.6106,21.5394,21.5912,89400.0
2009-01-23 11:10:00,33.35,33.49,33.24,33.48,50500.0,21.5912,21.6818,21.52,21.6754,50500.0
2009-01-23 11:15:00,33.47,33.66,33.46,33.5,52600.0,21.6689,21.7919,21.6624,21.6883,52600.0
2009-01-23 11:20:00,33.5,33.65,33.46,33.46,116200.0,21.6883,21.7854,21.6624,21.6624,116200.0
2009-01-23 11:25:00,33.46,33.48,33.32,33.35,38200.0,21.6624,21.6754,21.5718,21.5912,38200.0
2009-01-23 11:30:00,33.35,33.39,33.23,33.25,39900.0,21.5912,21.6171,21.5135,21.5265,39900.0
2009-01-23 11:35:00,33.25,33.3,33.19,33.29,67000.0,21.5265,21.5588,21.4876,21.5524,67000.0
2009-01-23 11:40:00,33.3,33.41,33.29,33.32,35900.0,21.5588,21.63,21.5524,21.5718,35900.0
2009-01-23 11:45:00,33.32,33.34,33.2,33.3,97300.0,21.5718,21.5847,21.4941,21.5588,97300.0
2009-01-23 11:50:00,33.29,33.39,33.24,33.29,100900.0,21.5524,21.6171,21.52,21.5524,100900.0
2009-01-23 11:55:00,33.27,33.28,33.1,33.25,71900.0,21.5394,21.5459,21.4293,21.5265,71900.0
2009-01-23 12:00:00,33.25,33.38,33.24,33.38,127000.0,21.5265,21.6106,21.52,21.6106,127000.0
2009-01-23 12:05:00,33.38,33.41,33.27,33.28,87800.0,21.6106,21.63,21.5394,21.5459,87800.0
2009-01-23 12:10:00,33.27,33.41,33.27,33.41,71900.0,21.5394,21.63,21.5394,21.63,71900.0
2009-01-23 12:15:00,33.4,33.47,33.27,33.37,102300.0,21.6236,21.6689,21.5394,21.6041,102300.0
2009-01-23 12:20:00,33.38,33.6,33.38,33.53,178700.0,21.6106,21.753,21.6106,21.7077,178700.0
2009-01-23 12:25:00,33.52,33.54,33.4,33.5,62600.0,21.7013,21.7142,21.6236,21.6883,62600.0
2009-01-23 12:30:00,33.49,33.49,33.24,33.25,88800.0,21.6818,21.6818,21.52,21.5265,88800.0
2009-01-23 12:35:00,33.25,33.27,33.09,33.1,60400.0,21.5265,21.5394,21.4229,21.4293,60400.0
2009-01-23 12:40:00,33.09,33.24,33.05,33.23,68800.0,21.4229,21.52,21.397,21.5135,68800.0
2009-01-23 12:45:00,33.22,33.48,33.2,33.34,88800.0,21.507,21.6754,21.4941,21.5847,88800.0
2009-01-23 12:50:00,33.34,33.45,33.23,33.23,87000.0,21.5847,21.6559,21.5135,21.5135,87000.0
2009-01-23 12:55:00,33.22,33.34,33.13,33.24,73500.0,21.507,21.5847,21.4488,21.52,73500.0
2009-01-23 13:00:00,33.25,33.45,33.15,33.42,93400.0,21.5265,21.6559,21.4617,21.6365,93400.0
2009-01-23 13:05:00,33.42,33.43,33.25,33.33,51100.0,21.6365,21.643,21.5265,21.5782,51100.0
2009-01-23 13:10:00,33.33,33.57,33.31,33.51,100600.0,21.5782,21.7336,21.5653,21.6948,100600.0
2009-01-23 13:15:00,33.48,33.71,33.44,33.65,204000.0,21.6754,21.8243,21.6495,21.7854,204000.0
2009-01-23 13:20:00,33.64,33.67,33.48,33.53,80500.0,21.7789,21.7984,21.6754,21.7077,80500.0
2009-01-23 13:25:00,33.54,33.65,33.48,33.49,76300.0,21.7142,21.7854,21.6754,21.6818,76300.0
2009-01-23 13:30:00,33.48,33.64,33.47,33.63,97100.0,21.6754,21.7789,21.6689,21.7725,97100.0
2009-01-23 13:35:00,33.63,33.75,33.55,33.56,123200.0,21.7725,21.8502,21.7207,21.7272,123200.0
2009-01-23 13:40:00,33.57,33.7,33.57,33.7,136700.0,21.7336,21.8178,21.7336,21.8178,136700.0
2009-01-23 13:45:00,33.7,33.81,33.66,33.7,121300.0,21.8178,21.889,21.7919,21.8178,121300.0
2009-01-23 13:50:00,33.69,33.72,33.57,33.64,119000.0,21.8113,21.8307,21.7336,21.7789,119000.0
2009-01-23 13:55:00,33.65,33.84,33.57,33.83,99800.0,21.7854,21.9084,21.7336,21.902,99800.0
2009-01-23 14:00:00,33.84,33.94,33.75,33.75,151900.0,21.9084,21.9732,21.8502,21.8502,151900.0
2009-01-23 14:05:00,33.75,33.89,33.74,33.76,77200.0,21.8502,21.9408,21.8437,21.8566,77200.0
2009-01-23 14:10:00,33.77,33.77,33.53,33.6,152600.0,21.8631,21.8631,21.7077,21.753,152600.0
2009-01-23 14:15:00,33.6,33.64,33.55,33.63,71800.0,21.753,21.7789,21.7207,21.7725,71800.0
2009-01-23 14:20:00,33.62,33.95,33.6,33.92,117300.0,21.766,21.9796,21.753,21.9602,117300.0
2009-01-23 14:25:00,33.94,33.95,33.68,33.7,85400.0,21.9732,21.9796,21.8048,21.8178,85400.0
2009-01-23 14:30:00,33.72,33.76,33.53,33.55,111600.0,21.8307,21.8566,21.7077,21.7207,111600.0
2009-01-23 14:35:00,33.53,33.66,33.51,33.61,59400.0,21.7077,21.7919,21.6948,21.7595,59400.0
2009-01-23 14:40:00,33.61,33.71,33.44,33.58,94500.0,21.7595,21.8243,21.6495,21.7401,94500.0
2009-01-23 14:45:00,33.57,33.73,33.44,33.61,91600.0,21.7336,21.8372,21.6495,21.7595,91600.0
2009-01-23 14:50:00,33.61,33.61,33.32,33.37,88900.0,21.7595,21.7595,21.5718,21.6041,88900.0
2009-01-23 14:55:00,33.36,33.37,33.1,33.31,149900.0,21.5977,21.6041,21.4293,21.5653,149900.0
2009-01-23 15:00:00,33.31,33.52,33.23,33.48,122200.0,21.5653,21.7013,21.5135,21.6754,122200.0
2009-01-23 15:05:00,33.48,33.53,33.26,33.26,90400.0,21.6754,21.7077,21.5329,21.5329,90400.0
2009-01-23 15:10:00,33.25,33.45,33.2,33.4,85600.0,21.5265,21.6559,21.4941,21.6236,85600.0
2009-01-23 15:15:00,33.41,33.48,33.34,33.41,213800.0,21.63,21.6754,21.5847,21.63,213800.0
2009-01-23 15:20:00,33.4,33.56,33.37,33.49,148600.0,21.6236,21.7272,21.6041,21.6818,148600.0
2009-01-23 15:25:00,33.49,33.56,33.27,33.27,84800.0,21.6818,21.7272,21.5394,21.5394,84800.0
2009-01-23 15:30:00,33.27,33.45,33.22,33.42,143300.0,21.5394,21.6559,21.507,21.6365,143300.0
2009-01-23 15:35:00,33.42,33.5,33.37,33.44,203700.0,21.6365,21.6883,21.6041,21.6495,203700.0
2009-01-23 15:40:00,33.44,33.64,33.31,33.32,190800.0,21.6495,21.7789,21.5653,21.5718,190800.0
2009-01-23 15:45:00,33.32,33.43,33.32,33.4,137200.0,21.5718,21.643,21.5718,21.6236,137200.0
2009-01-23 15:50:00,33.4,33.5,33.39,33.4,302600.0,21.6236,21.6883,21.6171,21.6236,302600.0
2009-01-23 15:55:00,33.4,33.56,33.37,33.45,280300.0,21.6236,21.7272,21.6041,21.6559,280300.0
2009-01-26 09:30:00,33.6,33.85,32.8,33.55,108100.0,21.753,21.9149,21.2351,21.7207,108100.0
2009-01-26 09:35:00,33.53,33.77,33.24,33.75,138500.0,21.7077,21.8631,21.52,21.8502,138500.0
2009-01-26 09:40:00,33.75,34.02,33.66,33.73,217700.0,21.8502,22.025,21.7919,21.8372,217700.0
2009-01-26 09:45:00,33.74,33.81,33.66,33.8,95100.0,21.8437,21.889,21.7919,21.8825,95100.0
2009-01-26 09:50:00,33.8,34.02,33.79,33.94,60800.0,21.8825,22.025,21.8761,21.9732,60800.0
2009-01-26 09:55:00,33.96,34.0,33.79,33.99,52300.0,21.9861,22.012,21.8761,22.0055,52300.0
2009-01-26 10:00:00,33.98,34.65,33.97,34.52,276100.0,21.9991,22.4328,21.9926,22.3487,276100.0
2009-01-26 10:05:00,34.52,34.66,34.41,34.56,157900.0,22.3487,22.4393,22.2775,22.3746,157900.0
2009-01-26 10:10:00,34.57,34.61,34.41,34.41,93800.0,22.381,22.4069,22.2775,22.2775,93800.0
2009-01-26 10:15:00,34.42,34.47,34.31,34.4,55000.0,22.2839,22.3163,22.2127,22.271,55000.0
2009-01-26 10:20:00,34.39,34.67,34.35,34.63,150100.0,22.2645,22.4458,22.2386,22.4199,150100.0
2009-01-26 10:25:00,34.63,34.67,34.48,34.49,86900.0,22.4199,22.4458,22.3228,22.3292,86900.0
2009-01-26 10:30:00,34.49,34.63,34.49,34.59,70200.0,22.3292,22.4199,22.3292,22.394,70200.0
2009-01-26 10:35:00,34.59,34.6,34.4,34.41,60000.0,22.394,22.4005,22.271,22.2775,60000.0
2009-01-26 10:40:00,34.41,34.57,34.4,34.46,54400.0,22.2775,22.381,22.271,22.3098,54400.0
2009-01-26 10:45:00,34.47,34.6,34.45,34.54,97500.0,22.3163,22.4005,22.3033,22.3616,97500.0
2009-01-26 10:50:00,34.55,34.57,34.51,34.53,40500.0,22.3681,22.381,22.3422,22.3551,40500.0
2009-01-26 10:55:00,34.52,34.54,34.46,34.51,63100.0,22.3487,22.3616,22.3098,22.3422,63100.0
2009-01-26 11:00:00,34.51,34.65,34.48,34.54,102000.0,22.3422,22.4328,22.3228,22.3616,102000.0
2009-01-26 11:05:00,34.54,34.55,34.4,34.52,83500.0,22.3616,22.3681,22.271,22.3487,83500.0
2009-01-26 11:10:00,34.52,34.66,34.52,34.61,98200.0,22.3487,22.4393,22.3487,22.4069,98200.0
2009-01-26 11:15:00,34.61,34.74,34.49,34.49,80600.0,22.4069,22.4911,22.3292,22.3292,80600.0
2009-01-26 11:20:00,34.49,34.5,34.38,34.4,77000.0,22.3292,22.3357,22.258,22.271,77000.0
2009-01-26 11:25:00,34.41,34.46,34.38,34.43,36300.0,22.2775,22.3098,22.258,22.2904,36300.0
2009-01-26 11:30:00,34.44,34.47,34.39,34.39,84600.0,22.2969,22.3163,22.2645,22.2645,84600.0
2009-01-26 11:35:00,34.4,34.46,34.36,34.37,73900.0,22.271,22.3098,22.2451,22.2516,73900.0
2009-01-26 11:40:00,34.36,34.37,34.23,34.23,83700.0,22.2451,22.2516,22.1609,22.1609,83700.0
2009-01-26 11:45:00,34.24,34.3,34.03,34.03,86000.0,22.1674,22.2062,22.0314,22.0314,86000.0
2009-01-26 11:50:00,34.04,34.08,33.98,34.01,71300.0,22.0379,22.0638,21.9991,22.0185,71300.0
2009-01-26 11:55:00,34.01,34.08,33.98,34.05,114200.0,22.0185,22.0638,21.9991,22.0444,114200.0
2009-01-26 12:00:00,34.05,34.21,34.05,34.15,48000.0,22.0444,22.148,22.0444,22.1091,48000.0
2009-01-26 12:05:00,34.15,34.19,34.06,34.07,30900.0,22.1091,22.135,22.0509,22.0573,30900.0
2009-01-26 12:10:00,34.06,34.06,33.91,33.97,35700.0,22.0509,22.0509,21.9537,21.9926,35700.0
2009-01-26 12:15:00,33.98,34.01,33.92,33.96,45100.0,21.9991,22.0185,21.9602,21.9861,45100.0
2009-01-26 12:20:00,33.96,34.27,33.96,34.21,58100.0,21.9861,22.1868,21.9861,22.148,58100.0
2009-01-26 12:25:00,34.21,34.28,34.19,34.25,53100.0,22.148,22.1933,22.135,22.1739,53100.0
2009-01-26 12:30:00,34.25,34.37,34.18,34.2,39400.0,22.1739,22.2516,22.1285,22.1415,39400.0
2009-01-26 12:35:00,34.21,34.21,34.07,34.19,27100.0,22.148,22.148,22.0573,22.135,27100.0
2009-01-26 12:40:00,34.19,34.23,34.15,34.21,26000.0,22.135,22.1609,22.1091,22.148,26000.0
2009-01-26 12:45:00,34.22,34.3,34.14,34.16,97300.0,22.1544,22.2062,22.1027,22.1156,97300.0
2009-01-26 12:50:00,34.17,34.27,34.02,34.27,59500.0,22.1221,22.1868,22.025,22.1868,59500.0
2009-01-26 12:55:00,34.26,34.3,34.1,34.1,63900.0,22.1803,22.2062,22.0768,22.0768,63900.0
2009-01-26 13:00:00,34.09,34.2,34.06,34.16,47800.0,22.0703,22.1415,22.0509,22.1156,47800.0
2009-01-26 13:05:00,34.17,34.17,33.85,34.02,115300.0,22.1221,22.1221,21.9149,22.025,115300.0
2009-01-26 13:10:00,34.01,34.11,33.96,34.01,79100.0,22.0185,22.0832,21.9861,22.0185,79100.0
2009-01-26 13:15:00,34.01,34.18,34.01,34.11,62300.0,22.0185,22.1285,22.0185,22.0832,62300.0
2009-01-26 13:20:00,34.12,34.16,33.94,34.09,68700.0,22.0897,22.1156,21.9732,22.0703,68700.0
2009-01-26 13:25:00,34.09,34.13,33.95,33.99,75200.0,22.0703,22.0962,21.9796,22.0055,75200.0
2009-01-26 13:30:00,34.0,34.0,33.72,33.75,103100.0,22.012,22.012,21.8307,21.8502,103100.0
2009-01-26 13:35:00,33.74,33.89,33.74,33.77,124800.0,21.8437,21.9408,21.8437,21.8631,124800.0
2009-01-26 13:40:00,33.78,33.97,33.77,33.96,60000.0,21.8696,21.9926,21.8631,21.9861,60000.0
2009-01-26 13:45:00,33.97,33.99,33.79,33.79,71500.0,21.9926,22.0055,21.8761,21.8761,71500.0
2009-01-26 13:50:00,33.79,33.82,33.57,33.66,117200.0,21.8761,21.8955,21.7336,21.7919,117200.0
2009-01-26 13:55:00,33.66,33.67,33.53,33.6,76700.0,21.7919,21.7984,21.7077,21.753,76700.0
2009-01-26 14:00:00,33.61,33.63,33.34,33.43,134100.0,21.7595,21.7725,21.5847,21.643,134100.0
2009-01-26 14:05:00,33.44,33.46,33.28,33.38,113700.0,21.6495,21.6624,21.5459,21.6106,113700.0
2009-01-26 14:10:00,33.38,33.5,33.35,33.45,145300.0,21.6106,21.6883,21.5912,21.6559,145300.0
2009-01-26 14:15:00,33.44,33.52,33.33,33.52,98000.0,21.6495,21.7013,21.5782,21.7013,98000.0
2009-01-26 14:20:00,33.53,33.64,33.45,33.52,118000.0,21.7077,21.7789,21.6559,21.7013,118000.0
2009-01-26 14:25:00,33.51,33.59,33.44,33.49,67900.0,21.6948,21.7466,21.6495,21.6818,67900.0
2009-01-26 14:30:00,33.5,33.54,33.45,33.52,146200.0,21.6883,21.7142,21.6559,21.7013,146200.0
2009-01-26 14:35:00,33.51,33.53,33.46,33.47,117500.0,21.6948,21.7077,21.6624,21.6689,117500.0
2009-01-26 14:40:00,33.46,33.51,33.29,33.37,165300.0,21.6624,21.6948,21.5524,21.6041,165300.0
2009-01-26 14:45:00,33.37,33.5,33.31,33.49,127100.0,21.6041,21.6883,21.5653,21.6818,127100.0
2009-01-26 14:50:00,33.49,33.52,33.44,33.51,186900.0,21.6818,21.7013,21.6495,21.6948,186900.0
2009-01-26 14:55:00,33.48,33.53,33.4,33.52,140700.0,21.6754,21.7077,21.6236,21.7013,140700.0
2009-01-26 15:00:00,33.53,33.63,33.42,33.44,188600.0,21.7077,21.7725,21.6365,21.6495,188600.0
2009-01-26 15:05:00,33.45,33.57,33.44,33.57,181800.0,21.6559,21.7336,21.6495,21.7336,181800.0
2009-01-26 15:10:00,33.58,33.65,33.48,33.54,136200.0,21.7401,21.7854,21.6754,21.7142,136200.0
2009-01-26 15:15:00,33.53,33.54,33.39,33.44,181200.0,21.7077,21.7142,21.6171,21.6495,181200.0
2009-01-26 15:20:00,33.44,33.52,33.43,33.51,241900.0,21.6495,21.7013,21.643,21.6948,241900.0
2009-01-26 15:25:00,33.51,33.67,33.51,33.52,195000.0,21.6948,21.7984,21.6948,21.7013,195000.0
2009-01-26 15:30:00,33.53,33.56,33.41,33.49,147300.0,21.7077,21.7272,21.63,21.6818,147300.0
2009-01-26 15:35:00,33.49,33.55,33.3,33.31,316300.0,21.6818,21.7207,21.5588,21.5653,316300.0
2009-01-26 15:40:00,33.31,33.36,33.11,33.24,289800.0,21.5653,21.5977,21.4358,21.52,289800.0
2009-01-26 15:45:00,33.24,33.38,33.15,33.32,275100.0,21.52,21.6106,21.4617,21.5718,275100.0
2009-01-26 15:50:00,33.32,33.32,33.17,33.23,555900.0,21.5718,21.5718,21.4747,21.5135,555900.0
2009-01-26 15:55:00,33.23,33.29,33.06,33.14,571100.0,21.5135,21.5524,21.4034,21.4552,571100.0
2009-01-27 09:30:00,33.3,33.3,33.08,33.25,198200.0,21.5588,21.5588,21.4164,21.5265,198200.0
2009-01-27 09:35:00,33.25,33.45,33.22,33.41,197100.0,21.5265,21.6559,21.507,21.63,197100.0
2009-01-27 09:40:00,33.43,33.61,33.4,33.47,144000.0,21.643,21.7595,21.6236,21.6689,144000.0
2009-01-27 09:45:00,33.48,33.5,33.24,33.29,127500.0,21.6754,21.6883,21.52,21.5524,127500.0
2009-01-27 09:50:00,33.29,33.43,33.26,33.33,72800.0,21.5524,21.643,21.5329,21.5782,72800.0
2009-01-27 09:55:00,33.32,33.47,33.27,33.29,99700.0,21.5718,21.6689,21.5394,21.5524,99700.0
2009-01-27 10:00:00,33.28,33.35,33.07,33.2,85000.0,21.5459,21.5912,21.4099,21.4941,85000.0
2009-01-27 10:05:00,33.2,33.2,32.71,32.8,142300.0,21.4941,21.4941,21.1769,21.2351,142300.0
2009-01-27 10:10:00,32.8,32.86,32.62,32.73,146100.0,21.2351,21.274,21.1186,21.1898,146100.0
2009-01-27 10:15:00,32.73,32.74,32.56,32.59,138700.0,21.1898,21.1963,21.0797,21.0992,138700.0
2009-01-27 10:20:00,32.6,32.88,32.6,32.83,85500.0,21.1056,21.2869,21.1056,21.2545,85500.0
2009-01-27 10:25:00,32.83,32.91,32.8,32.82,60000.0,21.2545,21.3063,21.2351,21.2481,60000.0
2009-01-27 10:30:00,32.82,32.83,32.69,32.82,69800.0,21.2481,21.2545,21.1639,21.2481,69800.0
2009-01-27 10:35:00,32.82,32.86,32.78,32.82,71700.0,21.2481,21.274,21.2222,21.2481,71700.0
2009-01-27 10:40:00,32.8,32.81,32.63,32.67,146800.0,21.2351,21.2416,21.1251,21.151,146800.0
2009-01-27 10:45:00,32.64,32.65,32.53,32.55,69500.0,21.1315,21.138,21.0603,21.0733,69500.0
2009-01-27 10:50:00,32.54,32.67,32.52,32.6,88500.0,21.0668,21.151,21.0538,21.1056,88500.0
2009-01-27 10:55:00,32.59,32.7,32.56,32.69,87000.0,21.0992,21.1704,21.0797,21.1639,87000.0
2009-01-27 11:00:00,32.69,32.81,32.67,32.67,53500.0,21.1639,21.2416,21.151,21.151,53500.0
2009-01-27 11:05:00,32.67,32.84,32.61,32.78,77800.0,21.151,21.261,21.1121,21.2222,77800.0
2009-01-27 11:10:00,32.77,32.77,32.65,32.66,51500.0,21.2157,21.2157,21.138,21.1445,51500.0
2009-01-27 11:15:00,32.67,33.09,32.66,32.99,90100.0,21.151,21.4229,21.1445,21.3581,90100.0
2009-01-27 11:20:00,32.99,33.02,32.97,32.99,44500.0,21.3581,21.3776,21.3452,21.3581,44500.0
2009-01-27 11:25:00,32.99,33.04,32.96,33.01,31800.0,21.3581,21.3905,21.3387,21.3711,31800.0
2009-01-27 11:30:00,33.02,33.08,32.86,32.86,43800.0,21.3776,21.4164,21.274,21.274,43800.0
2009-01-27 11:35:00,32.85,32.97,32.85,32.97,32500.0,21.2675,21.3452,21.2675,21.3452,32500.0
2009-01-27 11:40:00,32.95,32.97,32.85,32.93,25800.0,21.3322,21.3452,21.2675,21.3193,25800.0
2009-01-27 11:45:00,32.93,33.11,32.93,33.11,28300.0,21.3193,21.4358,21.3193,21.4358,28300.0
2009-01-27 11:50:00,33.12,33.16,33.04,33.15,29800.0,21.4423,21.4682,21.3905,21.4617,29800.0
2009-01-27 11:55:00,33.16,33.2,33.02,33.03,29100.0,21.4682,21.4941,21.3776,21.384,29100.0
2009-01-27 12:00:00,33.02,33.03,32.91,32.99,38700.0,21.3776,21.384,21.3063,21.3581,38700.0
2009-01-27 12:05:00,32.99,33.05,32.97,32.99,52200.0,21.3581,21.397,21.3452,21.3581,52200.0
2009-01-27 12:10:00,33.0,33.05,32.9,32.93,46400.0,21.3646,21.397,21.2999,21.3193,46400.0
2009-01-27 12:15:00,32.92,33.13,32.92,33.13,45200.0,21.3128,21.4488,21.3128,21.4488,45200.0
2009-01-27 12:20:00,33.14,33.24,33.11,33.18,60400.0,21.4552,21.52,21.4358,21.4811,60400.0
2009-01-27 12:25:00,33.18,33.4,33.15,33.38,87100.0,21.4811,21.6236,21.4617,21.6106,87100.0
2009-01-27 12:30:00,33.39,33.41,33.33,33.33,19900.0,21.6171,21.63,21.5782,21.5782,19900.0
2009-01-27 12:35:00,33.33,33.4,33.33,33.37,24800.0,21.5782,21.6236,21.5782,21.6041,24800.0
2009-01-27 12:40:00,33.37,33.49,33.17,33.38,112500.0,21.6041,21.6818,21.4747,21.6106,112500.0
2009-01-27 12:45:00,33.38,33.4,33.28,33.37,38700.0,21.6106,21.6236,21.5459,21.6041,38700.0
2009-01-27 12:50:00,33.37,33.37,33.26,33.33,45800.0,21.6041,21.6041,21.5329,21.5782,45800.0
2009-01-27 12:55:00,33.33,33.43,33.33,33.35,35400.0,21.5782,21.643,21.5782,21.5912,35400.0
2009-01-27 13:00:00,33.33,33.36,33.23,33.25,30200.0,21.5782,21.5977,21.5135,21.5265,30200.0
2009-01-27 13:05:00,33.25,33.25,32.99,33.14,113700.0,21.5265,21.5265,21.3581,21.4552,113700.0
2009-01-27 13:10:00,33.13,33.33,33.13,33.26,111400.0,21.4488,21.5782,21.4488,21.5329,111400.0
2009-01-27 13:15:00,33.26,33.3,33.23,33.25,103300.0,21.5329,21.5588,21.5135,21.5265,103300.0
2009-01-27 13:20:00,33.25,33.45,33.25,33.45,98900.0,21.5265,21.6559,21.5265,21.6559,98900.0
2009-01-27 13:25:00,33.45,33.45,33.21,33.23,85100.0,21.6559,21.6559,21.5006,21.5135,85100.0
2009-01-27 13:30:00,33.23,33.24,33.05,33.06,63500.0,21.5135,21.52,21.397,21.4034,63500.0
2009-01-27 13:35:00,33.05,33.14,33.01,33.07,52600.0,21.397,21.4552,21.3711,21.4099,52600.0
2009-01-27 13:40:00,33.07,33.25,33.06,33.14,119000.0,21.4099,21.5265,21.4034,21.4552,119000.0
2009-01-27 13:45:00,33.15,33.15,32.94,32.99,75500.0,21.4617,21.4617,21.3258,21.3581,75500.0
2009-01-27 13:50:00,32.98,33.05,32.94,33.03,58000.0,21.3517,21.397,21.3258,21.384,58000.0
2009-01-27 13:55:00,33.02,33.02,32.86,32.86,205400.0,21.3776,21.3776,21.274,21.274,205400.0
2009-01-27 14:00:00,32.87,32.87,32.71,32.78,230800.0,21.2804,21.2804,21.1769,21.2222,230800.0
2009-01-27 14:05:00,32.78,32.83,32.67,32.75,166900.0,21.2222,21.2545,21.151,21.2027,166900.0
2009-01-27 14:10:00,32.75,32.8,32.62,32.67,216100.0,21.2027,21.2351,21.1186,21.151,216100.0
2009-01-27 14:15:00,32.67,32.91,32.64,32.83,193800.0,21.151,21.3063,21.1315,21.2545,193800.0
2009-01-27 14:20:00,32.83,32.84,32.7,32.76,90100.0,21.2545,21.261,21.1704,21.2092,90100.0
2009-01-27 14:25:00,32.76,32.82,32.69,32.71,128300.0,21.2092,21.2481,21.1639,21.1769,128300.0
2009-01-27 14:30:00,32.71,32.85,32.68,32.84,144100.0,21.1769,21.2675,21.1574,21.261,144100.0
2009-01-27 14:35:00,32.84,33.0,32.84,32.87,172300.0,21.261,21.3646,21.261,21.2804,172300.0
2009-01-27 14:40:00,32.87,32.93,32.81,32.81,96500.0,21.2804,21.3193,21.2416,21.2416,96500.0
2009-01-27 14:45:00,32.82,32.89,32.76,32.89,120700.0,21.2481,21.2934,21.2092,21.2934,120700.0
2009-01-27 14:50:00,32.9,33.05,32.87,33.01,227500.0,21.2999,21.397,21.2804,21.3711,227500.0
2009-01-27 14:55:00,33.01,33.22,33.01,33.22,258300.0,21.3711,21.507,21.3711,21.507,258300.0
2009-01-27 15:00:00,33.22,33.34,33.03,33.14,229700.0,21.507,21.5847,21.384,21.4552,229700.0
2009-01-27 15:05:00,33.14,33.37,33.09,33.36,334500.0,21.4552,21.6041,21.4229,21.5977,334500.0
2009-01-27 15:10:00,33.36,33.41,33.3,33.35,174500.0,21.5977,21.63,21.5588,21.5912,174500.0
2009-01-27 15:15:00,33.34,33.43,33.3,33.4,158900.0,21.5847,21.643,21.5588,21.6236,158900.0
2009-01-27 15:20:00,33.41,33.57,33.4,33.47,192900.0,21.63,21.7336,21.6236,21.6689,192900.0
2009-01-27 15:25:00,33.47,33.64,33.44,33.56,230800.0,21.6689,21.7789,21.6495,21.7272,230800.0
2009-01-27 15:30:00,33.56,33.56,33.37,33.42,281800.0,21.7272,21.7272,21.6041,21.6365,281800.0
2009-01-27 15:35:00,33.41,33.44,33.36,33.44,155200.0,21.63,21.6495,21.5977,21.6495,155200.0
2009-01-27 15:40:00,33.43,33.5,33.38,33.46,217100.0,21.643,21.6883,21.6106,21.6624,217100.0
2009-01-27 15:45:00,33.46,33.49,33.42,33.44,240500.0,21.6624,21.6818,21.6365,21.6495,240500.0
2009-01-27 15:50:00,33.45,33.46,33.4,33.42,281800.0,21.6559,21.6624,21.6236,21.6365,281800.0
2009-01-27 15:55:00,33.42,33.42,33.35,33.35,319200.0,21.6365,21.6365,21.5912,21.5912,319200.0
2009-01-28 09:30:00,34.42,34.6,34.33,34.46,258300.0,22.2839,22.4005,22.2257,22.3098,258300.0
2009-01-28 09:35:00,34.45,35.0,34.38,34.9,265600.0,22.3033,22.6594,22.258,22.5947,265600.0
2009-01-28 09:40:00,34.9,35.15,34.84,35.07,242400.0,22.5947,22.7565,22.5558,22.7047,242400.0
2009-01-28 09:45:00,35.06,35.1,34.92,34.96,273600.0,22.6983,22.7242,22.6076,22.6335,273600.0
2009-01-28 09:50:00,34.96,35.03,34.8,34.92,239500.0,22.6335,22.6788,22.5299,22.6076,239500.0
2009-01-28 09:55:00,34.92,34.97,34.61,34.65,181800.0,22.6076,22.64,22.4069,22.4328,181800.0
2009-01-28 10:00:00,34.65,34.92,34.65,34.79,97000.0,22.4328,22.6076,22.4328,22.5235,97000.0
2009-01-28 10:05:00,34.78,34.85,34.68,34.74,278900.0,22.517,22.5623,22.4523,22.4911,278900.0
2009-01-28 10:10:00,34.74,34.97,34.72,34.97,127600.0,22.4911,22.64,22.4782,22.64,127600.0
2009-01-28 10:15:00,34.98,35.05,34.85,35.04,107600.0,22.6465,22.6918,22.5623,22.6853,107600.0
2009-01-28 10:20:00,35.05,35.05,34.92,34.98,123000.0,22.6918,22.6918,22.6076,22.6465,123000.0
2009-01-28 10:25:00,34.97,35.06,34.91,34.92,80100.0,22.64,22.6983,22.6012,22.6076,80100.0
2009-01-28 10:30:00,34.93,35.03,34.88,34.88,189300.0,22.6141,22.6788,22.5817,22.5817,189300.0
2009-01-28 10:35:00,34.89,35.03,34.79,34.79,132100.0,22.5882,22.6788,22.5235,22.5235,132100.0
2009-01-28 10:40:00,34.8,34.94,34.79,34.89,126200.0,22.5299,22.6206,22.5235,22.5882,126200.0
2009-01-28 10:45:00,34.89,34.99,34.88,34.94,107400.0,22.5882,22.653,22.5817,22.6206,107400.0
2009-01-28 10:50:00,34.94,34.94,34.77,34.81,78200.0,22.6206,22.6206,22.5105,22.5364,78200.0
2009-01-28 10:55:00,34.82,34.93,34.77,34.92,87100.0,22.5429,22.6141,22.5105,22.6076,87100.0
2009-01-28 11:00:00,34.92,35.07,34.91,35.0,177200.0,22.6076,22.7047,22.6012,22.6594,177200.0
2009-01-28 11:05:00,35.0,35.07,34.92,35.0,142900.0,22.6594,22.7047,22.6076,22.6594,142900.0
2009-01-28 11:10:00,35.01,35.06,34.92,35.01,105500.0,22.6659,22.6983,22.6076,22.6659,105500.0
2009-01-28 11:15:00,35.02,35.08,35.0,35.04,79700.0,22.6724,22.7112,22.6594,22.6853,79700.0
2009-01-28 11:20:00,35.05,35.29,35.04,35.19,213000.0,22.6918,22.8472,22.6853,22.7824,213000.0
2009-01-28 11:25:00,35.2,35.23,35.13,35.13,110400.0,22.7889,22.8083,22.7436,22.7436,110400.0
2009-01-28 11:30:00,35.14,35.22,35.12,35.18,79300.0,22.7501,22.8019,22.7371,22.776,79300.0
2009-01-28 11:35:00,35.17,35.34,35.16,35.33,117300.0,22.7695,22.8795,22.763,22.8731,117300.0
2009-01-28 11:40:00,35.33,35.35,35.24,35.27,153800.0,22.8731,22.886,22.8148,22.8342,153800.0
2009-01-28 11:45:00,35.27,35.28,35.07,35.07,114300.0,22.8342,22.8407,22.7047,22.7047,114300.0
2009-01-28 11:50:00,35.08,35.12,34.98,34.99,139500.0,22.7112,22.7371,22.6465,22.653,139500.0
2009-01-28 11:55:00,34.99,35.03,34.94,35.01,62200.0,22.653,22.6788,22.6206,22.6659,62200.0
2009-01-28 12:00:00,34.99,35.1,34.98,35.1,61800.0,22.653,22.7242,22.6465,22.7242,61800.0
2009-01-28 12:05:00,35.1,35.13,35.08,35.11,37700.0,22.7242,22.7436,22.7112,22.7306,37700.0
2009-01-28 12:10:00,35.12,35.19,35.1,35.14,64600.0,22.7371,22.7824,22.7242,22.7501,64600.0
2009-01-28 12:15:00,35.13,35.18,35.1,35.12,73400.0,22.7436,22.776,22.7242,22.7371,73400.0
2009-01-28 12:20:00,35.11,35.2,35.11,35.14,51700.0,22.7306,22.7889,22.7306,22.7501,51700.0
2009-01-28 12:25:00,35.14,35.16,35.1,35.14,30600.0,22.7501,22.763,22.7242,22.7501,30600.0
2009-01-28 12:30:00,35.14,35.16,35.09,35.11,33500.0,22.7501,22.763,22.7177,22.7306,33500.0
2009-01-28 12:35:00,35.11,35.2,35.1,35.18,39500.0,22.7306,22.7889,22.7242,22.776,39500.0
2009-01-28 12:40:00,35.17,35.18,35.1,35.12,19700.0,22.7695,22.776,22.7242,22.7371,19700.0
2009-01-28 12:45:00,35.12,35.17,35.12,35.15,46800.0,22.7371,22.7695,22.7371,22.7565,46800.0
2009-01-28 12:50:00,35.16,35.24,35.16,35.18,63100.0,22.763,22.8148,22.763,22.776,63100.0
2009-01-28 12:55:00,35.19,35.21,35.12,35.13,81700.0,22.7824,22.7954,22.7371,22.7436,81700.0
2009-01-28 13:00:00,35.13,35.13,34.99,35.0,125800.0,22.7436,22.7436,22.653,22.6594,125800.0
2009-01-28 13:05:00,35.0,35.17,35.0,35.14,101000.0,22.6594,22.7695,22.6594,22.7501,101000.0
2009-01-28 13:10:00,35.15,35.2,35.15,35.18,42700.0,22.7565,22.7889,22.7565,22.776,42700.0
2009-01-28 13:15:00,35.18,35.19,35.11,35.13,35500.0,22.776,22.7824,22.7306,22.7436,35500.0
2009-01-28 13:20:00,35.13,35.19,35.13,35.19,31600.0,22.7436,22.7824,22.7436,22.7824,31600.0
2009-01-28 13:25:00,35.19,35.23,35.17,35.17,96900.0,22.7824,22.8083,22.7695,22.7695,96900.0
2009-01-28 13:30:00,35.18,35.21,35.15,35.19,88200.0,22.776,22.7954,22.7565,22.7824,88200.0
2009-01-28 13:35:00,35.19,35.2,35.14,35.18,43500.0,22.7824,22.7889,22.7501,22.776,43500.0
2009-01-28 13:40:00,35.18,35.25,35.16,35.21,47500.0,22.776,22.8213,22.763,22.7954,47500.0
2009-01-28 13:45:00,35.21,35.28,35.2,35.21,73800.0,22.7954,22.8407,22.7889,22.7954,73800.0
2009-01-28 13:50:00,35.21,35.24,35.15,35.18,53000.0,22.7954,22.8148,22.7565,22.776,53000.0
2009-01-28 13:55:00,35.18,35.25,35.11,35.11,100300.0,22.776,22.8213,22.7306,22.7306,100300.0
2009-01-28 14:00:00,35.11,35.15,35.0,35.06,197900.0,22.7306,22.7565,22.6594,22.6983,197900.0
2009-01-28 14:05:00,35.06,35.2,35.0,35.17,92500.0,22.6983,22.7889,22.6594,22.7695,92500.0
2009-01-28 14:10:00,35.17,35.39,35.17,35.32,77000.0,22.7695,22.9119,22.7695,22.8666,77000.0
2009-01-28 14:15:00,35.31,35.45,35.1,35.38,96600.0,22.8601,22.9508,22.7242,22.9054,96600.0
2009-01-28 14:20:00,35.38,35.38,35.11,35.12,182700.0,22.9054,22.9054,22.7306,22.7371,182700.0
2009-01-28 14:25:00,35.13,35.18,35.05,35.15,153500.0,22.7436,22.776,22.6918,22.7565,153500.0
2009-01-28 14:30:00,35.14,35.18,34.85,34.89,307500.0,22.7501,22.776,22.5623,22.5882,307500.0
2009-01-28 14:35:00,34.9,34.91,34.73,34.76,175500.0,22.5947,22.6012,22.4846,22.504,175500.0
2009-01-28 14:40:00,34.75,34.84,34.75,34.81,118200.0,22.4976,22.5558,22.4976,22.5364,118200.0
2009-01-28 14:45:00,34.8,34.9,34.73,34.9,141800.0,22.5299,22.5947,22.4846,22.5947,141800.0
2009-01-28 14:50:00,34.9,34.9,34.75,34.75,63900.0,22.5947,22.5947,22.4976,22.4976,63900.0
2009-01-28 14:55:00,34.76,34.93,34.76,34.93,81900.0,22.504,22.6141,22.504,22.6141,81900.0
2009-01-28 15:00:00,34.93,35.04,34.91,34.93,112700.0,22.6141,22.6853,22.6012,22.6141,112700.0
2009-01-28 15:05:00,34.92,34.94,34.54,34.67,119100.0,22.6076,22.6206,22.3616,22.4458,119100.0
2009-01-28 15:10:00,34.68,34.79,34.6,34.61,164000.0,22.4523,22.5235,22.4005,22.4069,164000.0
2009-01-28 15:15:00,34.6,34.73,34.59,34.7,103200.0,22.4005,22.4846,22.394,22.4652,103200.0
2009-01-28 15:20:00,34.71,34.78,34.59,34.72,71800.0,22.4717,22.517,22.394,22.4782,71800.0
2009-01-28 15:25:00,34.72,34.73,34.58,34.67,90200.0,22.4782,22.4846,22.3875,22.4458,90200.0
2009-01-28 15:30:00,34.67,34.72,34.58,34.6,112400.0,22.4458,22.4782,22.3875,22.4005,112400.0
2009-01-28 15:35:00,34.59,34.75,34.59,34.73,103200.0,22.394,22.4976,22.394,22.4846,103200.0
2009-01-28 15:40:00,34.72,34.83,34.72,34.82,188400.0,22.4782,22.5494,22.4782,22.5429,188400.0
2009-01-28 15:45:00,34.83,34.92,34.8,34.9,168700.0,22.5494,22.6076,22.5299,22.5947,168700.0
2009-01-28 15:50:00,34.9,34.97,34.8,34.86,221900.0,22.5947,22.64,22.5299,22.5688,221900.0
2009-01-28 15:55:00,34.86,34.97,34.83,34.89,327600.0,22.5688,22.64,22.5494,22.5882,327600.0
2009-01-29 09:30:00,34.57,34.57,34.18,34.37,194300.0,22.381,22.381,22.1285,22.2516,194300.0
2009-01-29 09:35:00,34.38,34.8,34.36,34.54,206300.0,22.258,22.5299,22.2451,22.3616,206300.0
2009-01-29 09:40:00,34.53,34.64,34.39,34.52,153200.0,22.3551,22.4264,22.2645,22.3487,153200.0
2009-01-29 09:45:00,34.52,34.53,34.42,34.46,64300.0,22.3487,22.3551,22.2839,22.3098,64300.0
2009-01-29 09:50:00,34.46,34.46,34.08,34.13,108000.0,22.3098,22.3098,22.0638,22.0962,108000.0
2009-01-29 09:55:00,34.13,34.16,34.05,34.13,98600.0,22.0962,22.1156,22.0444,22.0962,98600.0
2009-01-29 10:00:00,34.12,34.12,33.91,34.03,188900.0,22.0897,22.0897,21.9537,22.0314,188900.0
2009-01-29 10:05:00,34.03,34.08,33.97,34.01,58700.0,22.0314,22.0638,21.9926,22.0185,58700.0
2009-01-29 10:10:00,34.01,34.19,33.89,34.17,63600.0,22.0185,22.135,21.9408,22.1221,63600.0
2009-01-29 10:15:00,34.18,34.27,34.13,34.2,43300.0,22.1285,22.1868,22.0962,22.1415,43300.0
2009-01-29 10:20:00,34.2,34.25,34.0,34.08,94700.0,22.1415,22.1739,22.012,22.0638,94700.0
2009-01-29 10:25:00,34.08,34.15,34.0,34.1,97600.0,22.0638,22.1091,22.012,22.0768,97600.0
2009-01-29 10:30:00,34.11,34.21,34.1,34.16,137500.0,22.0832,22.148,22.0768,22.1156,137500.0
2009-01-29 10:35:00,34.17,34.35,34.17,34.34,60900.0,22.1221,22.2386,22.1221,22.2321,60900.0
2009-01-29 10:40:00,34.34,34.36,34.27,34.31,126200.0,22.2321,22.2451,22.1868,22.2127,126200.0
2009-01-29 10:45:00,34.3,34.41,34.25,34.35,153500.0,22.2062,22.2775,22.1739,22.2386,153500.0
2009-01-29 10:50:00,34.34,34.47,34.32,34.41,131800.0,22.2321,22.3163,22.2192,22.2775,131800.0
2009-01-29 10:55:00,34.4,34.48,34.39,34.41,96300.0,22.271,22.3228,22.2645,22.2775,96300.0
2009-01-29 11:00:00,34.41,34.41,34.29,34.31,49100.0,22.2775,22.2775,22.1998,22.2127,49100.0
2009-01-29 11:05:00,34.3,34.41,34.25,34.33,48600.0,22.2062,22.2775,22.1739,22.2257,48600.0
2009-01-29 11:10:00,34.32,34.42,34.32,34.41,78300.0,22.2192,22.2839,22.2192,22.2775,78300.0
2009-01-29 11:15:00,34.41,34.48,34.36,34.43,99600.0,22.2775,22.3228,22.2451,22.2904,99600.0
2009-01-29 11:20:00,34.42,34.45,34.36,34.39,83200.0,22.2839,22.3033,22.2451,22.2645,83200.0
2009-01-29 11:25:00,34.38,34.4,34.17,34.18,71800.0,22.258,22.271,22.1221,22.1285,71800.0
2009-01-29 11:30:00,34.18,34.28,34.13,34.19,53900.0,22.1285,22.1933,22.0962,22.135,53900.0
2009-01-29 11:35:00,34.2,34.25,34.15,34.17,49800.0,22.1415,22.1739,22.1091,22.1221,49800.0
2009-01-29 11:40:00,34.18,34.26,34.15,34.2,30600.0,22.1285,22.1803,22.1091,22.1415,30600.0
2009-01-29 11:45:00,34.18,34.18,34.11,34.15,62700.0,22.1285,22.1285,22.0832,22.1091,62700.0
2009-01-29 11:50:00,34.15,34.15,34.12,34.13,50200.0,22.1091,22.1091,22.0897,22.0962,50200.0
2009-01-29 11:55:00,34.13,34.16,34.13,34.15,37400.0,22.0962,22.1156,22.0962,22.1091,37400.0
2009-01-29 12:00:00,34.14,34.15,34.01,34.07,85400.0,22.1027,22.1091,22.0185,22.0573,85400.0
2009-01-29 12:05:00,34.06,34.07,34.01,34.04,48400.0,22.0509,22.0573,22.0185,22.0379,48400.0
2009-01-29 12:10:00,34.05,34.05,34.0,34.0,93500.0,22.0444,22.0444,22.012,22.012,93500.0
2009-01-29 12:15:00,34.01,34.03,34.0,34.02,74500.0,22.0185,22.0314,22.012,22.025,74500.0
2009-01-29 12:20:00,34.02,34.04,33.95,34.03,138200.0,22.025,22.0379,21.9796,22.0314,138200.0
2009-01-29 12:25:00,34.03,34.03,33.97,34.02,76200.0,22.0314,22.0314,21.9926,22.025,76200.0
2009-01-29 12:30:00,34.01,34.03,33.99,34.02,81200.0,22.0185,22.0314,22.0055,22.025,81200.0
2009-01-29 12:35:00,34.03,34.04,33.9,33.9,55200.0,22.0314,22.0379,21.9473,21.9473,55200.0
2009-01-29 12:40:00,33.91,33.96,33.88,33.96,81100.0,21.9537,21.9861,21.9343,21.9861,81100.0
2009-01-29 12:45:00,33.96,34.01,33.95,33.97,48600.0,21.9861,22.0185,21.9796,21.9926,48600.0
2009-01-29 12:50:00,33.97,33.98,33.89,33.89,55600.0,21.9926,21.9991,21.9408,21.9408,55600.0
2009-01-29 12:55:00,33.87,33.89,33.79,33.84,77900.0,21.9279,21.9408,21.8761,21.9084,77900.0
2009-01-29 13:00:00,33.84,33.84,33.68,33.69,106300.0,21.9084,21.9084,21.8048,21.8113,106300.0
2009-01-29 13:05:00,33.69,33.71,33.67,33.68,80400.0,21.8113,21.8243,21.7984,21.8048,80400.0
2009-01-29 13:10:00,33.67,33.67,33.6,33.62,64400.0,21.7984,21.7984,21.753,21.766,64400.0
2009-01-29 13:15:00,33.62,33.62,33.56,33.57,71500.0,21.766,21.766,21.7272,21.7336,71500.0
2009-01-29 13:20:00,33.58,33.58,33.47,33.52,110400.0,21.7401,21.7401,21.6689,21.7013,110400.0
2009-01-29 13:25:00,33.51,33.59,33.51,33.58,50600.0,21.6948,21.7466,21.6948,21.7401,50600.0
2009-01-29 13:30:00,33.59,33.61,33.44,33.46,124500.0,21.7466,21.7595,21.6495,21.6624,124500.0
2009-01-29 13:35:00,33.45,33.51,33.36,33.41,102300.0,21.6559,21.6948,21.5977,21.63,102300.0
2009-01-29 13:40:00,33.4,33.52,33.4,33.5,157000.0,21.6236,21.7013,21.6236,21.6883,157000.0
2009-01-29 13:45:00,33.5,33.52,33.33,33.35,104400.0,21.6883,21.7013,21.5782,21.5912,104400.0
2009-01-29 13:50:00,33.35,33.36,33.22,33.25,109200.0,21.5912,21.5977,21.507,21.5265,109200.0
2009-01-29 13:55:00,33.25,33.25,33.18,33.22,161200.0,21.5265,21.5265,21.4811,21.507,161200.0
2009-01-29 14:00:00,33.22,33.3,33.22,33.28,116000.0,21.507,21.5588,21.507,21.5459,116000.0
2009-01-29 14:05:00,33.28,33.38,33.28,33.36,145200.0,21.5459,21.6106,21.5459,21.5977,145200.0
2009-01-29 14:10:00,33.35,33.39,33.34,33.38,85800.0,21.5912,21.6171,21.5847,21.6106,85800.0
2009-01-29 14:15:00,33.39,33.4,33.33,33.39,168600.0,21.6171,21.6236,21.5782,21.6171,168600.0
2009-01-29 14:20:00,33.4,33.41,33.28,33.29,143700.0,21.6236,21.63,21.5459,21.5524,143700.0
2009-01-29 14:25:00,33.29,33.32,33.28,33.29,97000.0,21.5524,21.5718,21.5459,21.5524,97000.0
2009-01-29 14:30:00,33.29,33.32,33.27,33.27,107300.0,21.5524,21.5718,21.5394,21.5394,107300.0
2009-01-29 14:35:00,33.28,33.29,33.22,33.23,97500.0,21.5459,21.5524,21.507,21.5135,97500.0
2009-01-29 14:40:00,33.23,33.33,33.22,33.3,109900.0,21.5135,21.5782,21.507,21.5588,109900.0
2009-01-29 14:45:00,33.3,33.31,33.18,33.19,234300.0,21.5588,21.5653,21.4811,21.4876,234300.0
2009-01-29 14:50:00,33.2,33.27,33.17,33.26,125000.0,21.4941,21.5394,21.4747,21.5329,125000.0
2009-01-29 14:55:00,33.27,33.27,33.09,33.11,280900.0,21.5394,21.5394,21.4229,21.4358,280900.0
2009-01-29 15:00:00,33.11,33.31,33.1,33.25,234400.0,21.4358,21.5653,21.4293,21.5265,234400.0
2009-01-29 15:05:00,33.24,33.25,33.08,33.14,280100.0,21.52,21.5265,21.4164,21.4552,280100.0
2009-01-29 15:10:00,33.15,33.15,33.0,33.01,357300.0,21.4617,21.4617,21.3646,21.3711,357300.0
2009-01-29 15:15:00,33.02,33.11,33.0,33.08,226500.0,21.3776,21.4358,21.3646,21.4164,226500.0
2009-01-29 15:20:00,33.08,33.1,32.84,32.89,178200.0,21.4164,21.4293,21.261,21.2934,178200.0
2009-01-29 15:25:00,32.88,32.95,32.84,32.94,209000.0,21.2869,21.3322,21.261,21.3258,209000.0
2009-01-29 15:30:00,32.94,32.94,32.66,32.69,405200.0,21.3258,21.3258,21.1445,21.1639,405200.0
2009-01-29 15:35:00,32.69,32.78,32.65,32.71,308300.0,21.1639,21.2222,21.138,21.1769,308300.0
2009-01-29 15:40:00,32.72,32.86,32.68,32.69,334300.0,21.1833,21.274,21.1574,21.1639,334300.0
2009-01-29 15:45:00,32.69,32.69,32.59,32.64,472100.0,21.1639,21.1639,21.0992,21.1315,472100.0
2009-01-29 15:50:00,32.64,32.72,32.63,32.69,359700.0,21.1315,21.1833,21.1251,21.1639,359700.0
2009-01-29 15:55:00,32.69,32.74,32.61,32.7,484200.0,21.1639,21.1963,21.1121,21.1704,484200.0
2009-01-30 09:30:00,32.94,33.02,32.6,32.68,146200.0,21.3258,21.3776,21.1056,21.1574,146200.0
2009-01-30 09:35:00,32.68,32.69,32.51,32.54,156700.0,21.1574,21.1639,21.0474,21.0668,156700.0
2009-01-30 09:40:00,32.55,32.56,32.36,32.44,97400.0,21.0733,21.0797,20.9503,21.0021,97400.0
2009-01-30 09:45:00,32.44,32.46,32.06,32.14,255500.0,21.0021,21.015,20.756,20.8078,255500.0
2009-01-30 09:50:00,32.14,32.36,32.14,32.28,220000.0,20.8078,20.9503,20.8078,20.8985,220000.0
2009-01-30 09:55:00,32.27,32.33,32.03,32.03,165800.0,20.892,20.9308,20.7366,20.7366,165800.0
2009-01-30 10:00:00,32.03,32.15,32.0,32.13,286400.0,20.7366,20.8143,20.7172,20.8014,286400.0
2009-01-30 10:05:00,32.14,32.29,32.11,32.24,273000.0,20.8078,20.9049,20.7884,20.8726,273000.0
2009-01-30 10:10:00,32.25,32.29,32.19,32.24,216200.0,20.879,20.9049,20.8402,20.8726,216200.0
2009-01-30 10:15:00,32.24,32.26,32.17,32.2,136700.0,20.8726,20.8855,20.8272,20.8467,136700.0
2009-01-30 10:20:00,32.2,32.25,32.18,32.23,181600.0,20.8467,20.879,20.8337,20.8661,181600.0
2009-01-30 10:25:00,32.23,32.25,32.2,32.2,112800.0,20.8661,20.879,20.8467,20.8467,112800.0
2009-01-30 10:30:00,32.2,32.25,32.11,32.16,180100.0,20.8467,20.879,20.7884,20.8208,180100.0
2009-01-30 10:35:00,32.16,32.25,32.11,32.25,147500.0,20.8208,20.879,20.7884,20.879,147500.0
2009-01-30 10:40:00,32.25,32.3,32.25,32.27,84900.0,20.879,20.9114,20.879,20.892,84900.0
2009-01-30 10:45:00,32.26,32.29,32.25,32.29,88100.0,20.8855,20.9049,20.879,20.9049,88100.0
2009-01-30 10:50:00,32.29,32.31,32.23,32.3,115500.0,20.9049,20.9179,20.8661,20.9114,115500.0
2009-01-30 10:55:00,32.3,32.34,32.25,32.28,83300.0,20.9114,20.9373,20.879,20.8985,83300.0
2009-01-30 11:00:00,32.28,32.31,32.27,32.29,159100.0,20.8985,20.9179,20.892,20.9049,159100.0
2009-01-30 11:05:00,32.29,32.31,32.18,32.22,153400.0,20.9049,20.9179,20.8337,20.8596,153400.0
2009-01-30 11:10:00,32.21,32.22,32.12,32.18,156700.0,20.8531,20.8596,20.7949,20.8337,156700.0
2009-01-30 11:15:00,32.18,32.2,32.08,32.14,84100.0,20.8337,20.8467,20.769,20.8078,84100.0
2009-01-30 11:20:00,32.14,32.15,31.97,32.0,85700.0,20.8078,20.8143,20.6978,20.7172,85700.0
2009-01-30 11:25:00,31.99,31.99,31.78,31.86,122700.0,20.7107,20.7107,20.5748,20.6266,122700.0
2009-01-30 11:30:00,31.88,31.93,31.82,31.92,113500.0,20.6395,20.6719,20.6007,20.6654,113500.0
2009-01-30 11:35:00,31.93,32.05,31.91,31.98,289100.0,20.6719,20.7496,20.6589,20.7042,289100.0
2009-01-30 11:40:00,31.98,32.0,31.86,31.86,98300.0,20.7042,20.7172,20.6266,20.6266,98300.0
2009-01-30 11:45:00,31.87,31.87,31.79,31.84,79700.0,20.633,20.633,20.5812,20.6136,79700.0
2009-01-30 11:50:00,31.82,31.87,31.82,31.85,148800.0,20.6007,20.633,20.6007,20.6201,148800.0
2009-01-30 11:55:00,31.84,31.86,31.82,31.84,67900.0,20.6136,20.6266,20.6007,20.6136,67900.0
2009-01-30 12:00:00,31.84,31.87,31.78,31.78,84700.0,20.6136,20.633,20.5748,20.5748,84700.0
2009-01-30 12:05:00,31.78,31.9,31.77,31.89,50100.0,20.5748,20.6524,20.5683,20.646,50100.0
2009-01-30 12:10:00,31.89,31.95,31.86,31.94,147100.0,20.646,20.6848,20.6266,20.6783,147100.0
2009-01-30 12:15:00,31.93,31.97,31.91,31.95,74600.0,20.6719,20.6978,20.6589,20.6848,74600.0
2009-01-30 12:20:00,31.96,31.97,31.93,31.93,174600.0,20.6913,20.6978,20.6719,20.6719,174600.0
2009-01-30 12:25:00,31.93,31.94,31.9,31.91,97100.0,20.6719,20.6783,20.6524,20.6589,97100.0
2009-01-30 12:30:00,31.92,31.92,31.84,31.87,107900.0,20.6654,20.6654,20.6136,20.633,107900.0
2009-01-30 12:35:00,31.87,31.89,31.86,31.88,76000.0,20.633,20.646,20.6266,20.6395,76000.0
2009-01-30 12:40:00,31.88,31.9,31.86,31.9,55600.0,20.6395,20.6524,20.6266,20.6524,55600.0
2009-01-30 12:45:00,31.89,31.96,31.89,31.96,49100.0,20.646,20.6913,20.646,20.6913,49100.0
2009-01-30 12:50:00,31.95,32.01,31.95,32.01,105200.0,20.6848,20.7237,20.6848,20.7237,105200.0
2009-01-30 12:55:00,32.0,32.01,31.93,31.95,115500.0,20.7172,20.7237,20.6719,20.6848,115500.0
2009-01-30 13:00:00,31.94,31.95,31.87,31.89,118800.0,20.6783,20.6848,20.633,20.646,118800.0
2009-01-30 13:05:00,31.89,31.93,31.87,31.89,281000.0,20.646,20.6719,20.633,20.646,281000.0
2009-01-30 13:10:00,31.88,31.89,31.83,31.84,119000.0,20.6395,20.646,20.6071,20.6136,119000.0
2009-01-30 13:15:00,31.84,31.84,31.77,31.79,172900.0,20.6136,20.6136,20.5683,20.5812,172900.0
2009-01-30 13:20:00,31.78,31.84,31.78,31.81,71700.0,20.5748,20.6136,20.5748,20.5942,71700.0
2009-01-30 13:25:00,31.8,31.83,31.64,31.78,131700.0,20.5877,20.6071,20.4841,20.5748,131700.0
2009-01-30 13:30:00,31.78,31.8,31.63,31.75,211700.0,20.5748,20.5877,20.4776,20.5553,211700.0
2009-01-30 13:35:00,31.75,31.77,31.64,31.68,144600.0,20.5553,20.5683,20.4841,20.51,144600.0
2009-01-30 13:40:00,31.67,31.7,31.53,31.61,148500.0,20.5035,20.523,20.4129,20.4647,148500.0
2009-01-30 13:45:00,31.6,31.73,31.55,31.73,154000.0,20.4582,20.5424,20.4259,20.5424,154000.0
2009-01-30 13:50:00,31.74,31.75,31.66,31.67,85600.0,20.5489,20.5553,20.4971,20.5035,85600.0
2009-01-30 13:55:00,31.67,31.73,31.6,31.61,186000.0,20.5035,20.5424,20.4582,20.4647,186000.0
2009-01-30 14:00:00,31.61,31.66,31.56,31.63,149600.0,20.4647,20.4971,20.4323,20.4776,149600.0
2009-01-30 14:05:00,31.62,31.74,31.61,31.71,188700.0,20.4712,20.5489,20.4647,20.5294,188700.0
2009-01-30 14:10:00,31.72,31.82,31.66,31.76,188400.0,20.5359,20.6007,20.4971,20.5618,188400.0
2009-01-30 14:15:00,31.76,31.77,31.65,31.7,72400.0,20.5618,20.5683,20.4906,20.523,72400.0
2009-01-30 14:20:00,31.72,31.76,31.63,31.74,91900.0,20.5359,20.5618,20.4776,20.5489,91900.0
2009-01-30 14:25:00,31.75,31.9,31.74,31.84,189200.0,20.5553,20.6524,20.5489,20.6136,189200.0
2009-01-30 14:30:00,31.84,31.92,31.79,31.82,135300.0,20.6136,20.6654,20.5812,20.6007,135300.0
2009-01-30 14:35:00,31.83,31.85,31.72,31.73,111800.0,20.6071,20.6201,20.5359,20.5424,111800.0
2009-01-30 14:40:00,31.72,31.75,31.65,31.69,154200.0,20.5359,20.5553,20.4906,20.5165,154200.0
2009-01-30 14:45:00,31.69,31.69,31.57,31.64,120800.0,20.5165,20.5165,20.4388,20.4841,120800.0
2009-01-30 14:50:00,31.64,31.7,31.6,31.6,113800.0,20.4841,20.523,20.4582,20.4582,113800.0
2009-01-30 14:55:00,31.59,31.64,31.54,31.61,106200.0,20.4518,20.4841,20.4194,20.4647,106200.0
2009-01-30 15:00:00,31.61,31.71,31.51,31.52,145500.0,20.4647,20.5294,20.4,20.4064,145500.0
2009-01-30 15:05:00,31.53,31.63,31.53,31.56,137200.0,20.4129,20.4776,20.4129,20.4323,137200.0
2009-01-30 15:10:00,31.56,31.72,31.53,31.68,179000.0,20.4323,20.5359,20.4129,20.51,179000.0
2009-01-30 15:15:00,31.67,31.71,31.5,31.51,149600.0,20.5035,20.5294,20.3935,20.4,149600.0
2009-01-30 15:20:00,31.51,31.54,31.4,31.5,218300.0,20.4,20.4194,20.3287,20.3935,218300.0
2009-01-30 15:25:00,31.5,31.61,31.46,31.46,248700.0,20.3935,20.4647,20.3676,20.3676,248700.0
2009-01-30 15:30:00,31.46,31.47,31.28,31.31,250800.0,20.3676,20.3741,20.2511,20.2705,250800.0
2009-01-30 15:35:00,31.31,31.37,31.3,31.31,258300.0,20.2705,20.3093,20.264,20.2705,258300.0
2009-01-30 15:40:00,31.32,31.52,31.31,31.37,457500.0,20.2769,20.4064,20.2705,20.3093,457500.0
2009-01-30 15:45:00,31.37,31.46,31.27,31.36,496800.0,20.3093,20.3676,20.2446,20.3028,496800.0
2009-01-30 15:50:00,31.36,31.42,31.33,31.35,421700.0,20.3028,20.3417,20.2834,20.2964,421700.0
2009-01-30 15:55:00,31.34,31.35,31.17,31.19,864800.0,20.2899,20.2964,20.1798,20.1928,864800.0
2009-02-02 09:30:00,30.25,30.65,30.25,30.28,265500.0,19.5842,19.8432,19.5842,19.6036,265500.0
2009-02-02 09:35:00,30.3,30.5,30.14,30.42,226600.0,19.6166,19.7461,19.513,19.6943,226600.0
2009-02-02 09:40:00,30.44,30.64,30.32,30.6,225000.0,19.7072,19.8367,19.6295,19.8108,225000.0
2009-02-02 09:45:00,30.59,30.75,30.58,30.7,217400.0,19.8043,19.9079,19.7979,19.8756,217400.0
2009-02-02 09:50:00,30.72,31.03,30.66,30.81,257600.0,19.8885,20.0892,19.8497,19.9468,257600.0
2009-02-02 09:55:00,30.81,30.96,30.79,30.96,156000.0,19.9468,20.0439,19.9338,20.0439,156000.0
2009-02-02 10:00:00,30.96,31.19,30.95,31.11,253400.0,20.0439,20.1928,20.0374,20.141,253400.0
2009-02-02 10:05:00,31.11,31.13,30.96,31.12,245400.0,20.141,20.1539,20.0439,20.1475,245400.0
2009-02-02 10:10:00,31.12,31.13,30.91,30.91,143300.0,20.1475,20.1539,20.0115,20.0115,143300.0
2009-02-02 10:15:00,30.92,31.1,30.92,31.0,285900.0,20.018,20.1345,20.018,20.0698,285900.0
2009-02-02 10:20:00,31.0,31.04,30.93,30.93,169100.0,20.0698,20.0957,20.0245,20.0245,169100.0
2009-02-02 10:25:00,30.94,30.95,30.82,30.85,384700.0,20.0309,20.0374,19.9532,19.9727,384700.0
2009-02-02 10:30:00,30.85,30.86,30.65,30.68,202100.0,19.9727,19.9791,19.8432,19.8626,202100.0
2009-02-02 10:35:00,30.67,30.82,30.65,30.78,289500.0,19.8561,19.9532,19.8432,19.9273,289500.0
2009-02-02 10:40:00,30.79,30.8,30.61,30.61,145100.0,19.9338,19.9403,19.8173,19.8173,145100.0
2009-02-02 10:45:00,30.62,30.72,30.59,30.62,165700.0,19.8238,19.8885,19.8043,19.8238,165700.0
2009-02-02 10:50:00,30.62,30.65,30.42,30.45,209600.0,19.8238,19.8432,19.6943,19.7137,209600.0
2009-02-02 10:55:00,30.45,30.5,30.44,30.5,252400.0,19.7137,19.7461,19.7072,19.7461,252400.0
2009-02-02 11:00:00,30.5,30.63,30.48,30.48,152600.0,19.7461,19.8302,19.7331,19.7331,152600.0
2009-02-02 11:05:00,30.5,30.54,30.47,30.5,169500.0,19.7461,19.772,19.7266,19.7461,169500.0
2009-02-02 11:10:00,30.5,30.5,30.43,30.47,185100.0,19.7461,19.7461,19.7008,19.7266,185100.0
2009-02-02 11:15:00,30.47,30.57,30.45,30.53,115800.0,19.7266,19.7914,19.7137,19.7655,115800.0
2009-02-02 11:20:00,30.53,30.57,30.48,30.56,108700.0,19.7655,19.7914,19.7331,19.7849,108700.0
2009-02-02 11:25:00,30.57,30.57,30.51,30.55,114600.0,19.7914,19.7914,19.7525,19.7784,114600.0
2009-02-02 11:30:00,30.55,30.66,30.55,30.64,152900.0,19.7784,19.8497,19.7784,19.8367,152900.0
2009-02-02 11:35:00,30.64,30.68,30.57,30.6,111700.0,19.8367,19.8626,19.7914,19.8108,111700.0
2009-02-02 11:40:00,30.6,30.6,30.55,30.58,115800.0,19.8108,19.8108,19.7784,19.7979,115800.0
2009-02-02 11:45:00,30.58,30.69,30.57,30.65,150100.0,19.7979,19.8691,19.7914,19.8432,150100.0
2009-02-02 11:50:00,30.65,30.74,30.63,30.69,121700.0,19.8432,19.9015,19.8302,19.8691,121700.0
2009-02-02 11:55:00,30.71,30.73,30.62,30.67,106600.0,19.882,19.895,19.8238,19.8561,106600.0
2009-02-02 12:00:00,30.68,30.89,30.68,30.75,161200.0,19.8626,19.9986,19.8626,19.9079,161200.0
2009-02-02 12:05:00,30.75,30.78,30.69,30.77,138100.0,19.9079,19.9273,19.8691,19.9209,138100.0
2009-02-02 12:10:00,30.77,30.77,30.72,30.74,77300.0,19.9209,19.9209,19.8885,19.9015,77300.0
2009-02-02 12:15:00,30.74,30.76,30.73,30.75,58100.0,19.9015,19.9144,19.895,19.9079,58100.0
2009-02-02 12:20:00,30.75,30.77,30.71,30.71,91300.0,19.9079,19.9209,19.882,19.882,91300.0
2009-02-02 12:25:00,30.71,30.74,30.67,30.69,115000.0,19.882,19.9015,19.8561,19.8691,115000.0
2009-02-02 12:30:00,30.69,30.81,30.68,30.74,277500.0,19.8691,19.9468,19.8626,19.9015,277500.0
2009-02-02 12:35:00,30.74,30.79,30.68,30.79,179700.0,19.9015,19.9338,19.8626,19.9338,179700.0
2009-02-02 12:40:00,30.79,30.82,30.71,30.73,165000.0,19.9338,19.9532,19.882,19.895,165000.0
2009-02-02 12:45:00,30.73,30.79,30.66,30.67,96200.0,19.895,19.9338,19.8497,19.8561,96200.0
2009-02-02 12:50:00,30.67,30.68,30.63,30.67,45000.0,19.8561,19.8626,19.8302,19.8561,45000.0
2009-02-02 12:55:00,30.67,30.74,30.66,30.68,89000.0,19.8561,19.9015,19.8497,19.8626,89000.0
2009-02-02 13:00:00,30.68,30.71,30.59,30.64,80400.0,19.8626,19.882,19.8043,19.8367,80400.0
2009-02-02 13:05:00,30.63,30.63,30.43,30.44,211500.0,19.8302,19.8302,19.7008,19.7072,211500.0
2009-02-02 13:10:00,30.44,30.45,30.22,30.24,179100.0,19.7072,19.7137,19.5648,19.5777,179100.0
2009-02-02 13:15:00,30.23,30.33,30.22,30.33,171400.0,19.5713,19.636,19.5648,19.636,171400.0
2009-02-02 13:20:00,30.33,30.38,30.33,30.35,187800.0,19.636,19.6684,19.636,19.649,187800.0
2009-02-02 13:25:00,30.35,30.4,30.3,30.3,145300.0,19.649,19.6813,19.6166,19.6166,145300.0
2009-02-02 13:30:00,30.3,30.42,30.27,30.41,147800.0,19.6166,19.6943,19.5972,19.6878,147800.0
2009-02-02 13:35:00,30.41,30.52,30.4,30.52,162400.0,19.6878,19.759,19.6813,19.759,162400.0
2009-02-02 13:40:00,30.52,30.68,30.52,30.66,127900.0,19.759,19.8626,19.759,19.8497,127900.0
2009-02-02 13:45:00,30.67,30.72,30.61,30.67,199100.0,19.8561,19.8885,19.8173,19.8561,199100.0
2009-02-02 13:50:00,30.66,30.67,30.35,30.36,173500.0,19.8497,19.8561,19.649,19.6554,173500.0
2009-02-02 13:55:00,30.36,30.42,30.27,30.4,114600.0,19.6554,19.6943,19.5972,19.6813,114600.0
2009-02-02 14:00:00,30.4,30.42,30.24,30.27,100700.0,19.6813,19.6943,19.5777,19.5972,100700.0
2009-02-02 14:05:00,30.28,30.35,30.23,30.23,94900.0,19.6036,19.649,19.5713,19.5713,94900.0
2009-02-02 14:10:00,30.23,30.28,30.15,30.26,89500.0,19.5713,19.6036,19.5195,19.5907,89500.0
2009-02-02 14:15:00,30.26,30.35,30.24,30.33,102100.0,19.5907,19.649,19.5777,19.636,102100.0
2009-02-02 14:20:00,30.33,30.33,30.1,30.1,166300.0,19.636,19.636,19.4871,19.4871,166300.0
2009-02-02 14:25:00,30.1,30.3,30.03,30.09,188000.0,19.4871,19.6166,19.4418,19.4806,188000.0
2009-02-02 14:30:00,30.09,30.18,30.08,30.12,710700.0,19.4806,19.5389,19.4742,19.5001,710700.0
2009-02-02 14:35:00,30.12,30.13,30.07,30.07,196100.0,19.5001,19.5065,19.4677,19.4677,196100.0
2009-02-02 14:40:00,30.08,30.17,30.07,30.1,321700.0,19.4742,19.5324,19.4677,19.4871,321700.0
2009-02-02 14:45:00,30.09,30.1,29.89,29.93,307200.0,19.4806,19.4871,19.3512,19.377,307200.0
2009-02-02 14:50:00,29.93,29.99,29.88,29.99,119300.0,19.377,19.4159,19.3447,19.4159,119300.0
2009-02-02 14:55:00,29.99,30.02,29.91,29.92,192500.0,19.4159,19.4353,19.3641,19.3706,192500.0
2009-02-02 15:00:00,29.91,30.06,29.88,30.06,130700.0,19.3641,19.4612,19.3447,19.4612,130700.0
2009-02-02 15:05:00,30.06,30.14,30.03,30.14,113300.0,19.4612,19.513,19.4418,19.513,113300.0
2009-02-02 15:10:00,30.14,30.18,30.07,30.16,287900.0,19.513,19.5389,19.4677,19.526,287900.0
2009-02-02 15:15:00,30.17,30.34,30.16,30.31,149600.0,19.5324,19.6425,19.526,19.6231,149600.0
2009-02-02 15:20:00,30.31,30.32,30.16,30.16,261800.0,19.6231,19.6295,19.526,19.526,261800.0
2009-02-02 15:25:00,30.15,30.2,30.11,30.18,235000.0,19.5195,19.5518,19.4936,19.5389,235000.0
2009-02-02 15:30:00,30.18,30.29,30.15,30.21,416400.0,19.5389,19.6101,19.5195,19.5583,416400.0
2009-02-02 15:35:00,30.21,30.27,30.12,30.17,302800.0,19.5583,19.5972,19.5001,19.5324,302800.0
2009-02-02 15:40:00,30.17,30.51,30.16,30.23,455800.0,19.5324,19.7525,19.526,19.5713,455800.0
2009-02-02 15:45:00,30.23,30.31,30.16,30.19,378100.0,19.5713,19.6231,19.526,19.5454,378100.0
2009-02-02 15:50:00,30.19,30.21,30.17,30.21,545400.0,19.5454,19.5583,19.5324,19.5583,545400.0
2009-02-02 15:55:00,30.21,30.35,30.19,30.2,790900.0,19.5583,19.649,19.5454,19.5518,790900.0
2009-02-03 09:30:00,30.48,30.8,30.37,30.69,165400.0,19.7331,19.9403,19.6619,19.8691,165400.0
2009-02-03 09:35:00,30.71,30.75,30.43,30.53,96400.0,19.882,19.9079,19.7008,19.7655,96400.0
2009-02-03 09:40:00,30.52,30.58,30.33,30.42,148800.0,19.759,19.7979,19.636,19.6943,148800.0
2009-02-03 09:45:00,30.42,30.42,30.1,30.27,129100.0,19.6943,19.6943,19.4871,19.5972,129100.0
2009-02-03 09:50:00,30.27,30.53,30.25,30.47,141500.0,19.5972,19.7655,19.5842,19.7266,141500.0
2009-02-03 09:55:00,30.47,30.64,30.42,30.62,156900.0,19.7266,19.8367,19.6943,19.8238,156900.0
2009-02-03 10:00:00,30.62,30.77,30.47,30.52,194400.0,19.8238,19.9209,19.7266,19.759,194400.0
2009-02-03 10:05:00,30.52,30.64,30.5,30.5,253500.0,19.759,19.8367,19.7461,19.7461,253500.0
2009-02-03 10:10:00,30.51,30.55,30.38,30.43,176100.0,19.7525,19.7784,19.6684,19.7008,176100.0
2009-02-03 10:15:00,30.43,30.57,30.37,30.39,120400.0,19.7008,19.7914,19.6619,19.6749,120400.0
2009-02-03 10:20:00,30.4,30.44,30.3,30.42,79500.0,19.6813,19.7072,19.6166,19.6943,79500.0
2009-02-03 10:25:00,30.43,30.5,30.34,30.45,102000.0,19.7008,19.7461,19.6425,19.7137,102000.0
2009-02-03 10:30:00,30.45,30.56,30.4,30.51,98600.0,19.7137,19.7849,19.6813,19.7525,98600.0
2009-02-03 10:35:00,30.5,30.7,30.5,30.55,174200.0,19.7461,19.8756,19.7461,19.7784,174200.0
2009-02-03 10:40:00,30.55,30.65,30.54,30.62,95400.0,19.7784,19.8432,19.772,19.8238,95400.0
2009-02-03 10:45:00,30.63,30.85,30.63,30.82,162900.0,19.8302,19.9727,19.8302,19.9532,162900.0
2009-02-03 10:50:00,30.81,30.91,30.72,30.82,133000.0,19.9468,20.0115,19.8885,19.9532,133000.0
2009-02-03 10:55:00,30.8,30.95,30.77,30.93,120200.0,19.9403,20.0374,19.9209,20.0245,120200.0
2009-02-03 11:00:00,30.92,31.04,30.88,30.91,176700.0,20.018,20.0957,19.9921,20.0115,176700.0
2009-02-03 11:05:00,30.91,31.08,30.91,30.97,198600.0,20.0115,20.1216,20.0115,20.0504,198600.0
2009-02-03 11:10:00,30.97,31.26,30.94,31.2,270000.0,20.0504,20.2381,20.0309,20.1993,270000.0
2009-02-03 11:15:00,31.2,31.38,31.19,31.38,158100.0,20.1993,20.3158,20.1928,20.3158,158100.0
2009-02-03 11:20:00,31.38,31.59,31.36,31.39,444400.0,20.3158,20.4518,20.3028,20.3223,444400.0
2009-02-03 11:25:00,31.38,31.39,31.15,31.21,271800.0,20.3158,20.3223,20.1669,20.2057,271800.0
2009-02-03 11:30:00,31.21,31.42,31.18,31.42,200100.0,20.2057,20.3417,20.1863,20.3417,200100.0
2009-02-03 11:35:00,31.43,31.43,31.36,31.37,124800.0,20.3482,20.3482,20.3028,20.3093,124800.0
2009-02-03 11:40:00,31.38,31.5,31.33,31.5,149200.0,20.3158,20.3935,20.2834,20.3935,149200.0
2009-02-03 11:45:00,31.5,31.51,31.39,31.4,83100.0,20.3935,20.4,20.3223,20.3287,83100.0
2009-02-03 11:50:00,31.41,31.41,31.36,31.4,43400.0,20.3352,20.3352,20.3028,20.3287,43400.0
2009-02-03 11:55:00,31.4,31.41,31.25,31.36,61400.0,20.3287,20.3352,20.2316,20.3028,61400.0
2009-02-03 12:00:00,31.37,31.46,31.36,31.44,99200.0,20.3093,20.3676,20.3028,20.3546,99200.0
2009-02-03 12:05:00,31.44,31.45,31.35,31.36,109500.0,20.3546,20.3611,20.2964,20.3028,109500.0
2009-02-03 12:10:00,31.36,31.49,31.32,31.48,114200.0,20.3028,20.387,20.2769,20.3805,114200.0
2009-02-03 12:15:00,31.5,31.59,31.4,31.44,127900.0,20.3935,20.4518,20.3287,20.3546,127900.0
2009-02-03 12:20:00,31.44,31.52,31.41,31.43,99000.0,20.3546,20.4064,20.3352,20.3482,99000.0
2009-02-03 12:25:00,31.42,31.5,31.42,31.44,51400.0,20.3417,20.3935,20.3417,20.3546,51400.0
2009-02-03 12:30:00,31.43,31.55,31.43,31.52,61700.0,20.3482,20.4259,20.3482,20.4064,61700.0
2009-02-03 12:35:00,31.53,31.53,31.41,31.43,40300.0,20.4129,20.4129,20.3352,20.3482,40300.0
2009-02-03 12:40:00,31.44,31.5,31.42,31.45,73900.0,20.3546,20.3935,20.3417,20.3611,73900.0
2009-02-03 12:45:00,31.46,31.47,31.39,31.39,74100.0,20.3676,20.3741,20.3223,20.3223,74100.0
2009-02-03 12:50:00,31.39,31.44,31.37,31.41,30900.0,20.3223,20.3546,20.3093,20.3352,30900.0
2009-02-03 12:55:00,31.4,31.41,31.18,31.18,70000.0,20.3287,20.3352,20.1863,20.1863,70000.0
2009-02-03 13:00:00,31.18,31.19,31.09,31.1,79700.0,20.1863,20.1928,20.128,20.1345,79700.0
2009-02-03 13:05:00,31.1,31.2,31.08,31.15,100200.0,20.1345,20.1993,20.1216,20.1669,100200.0
2009-02-03 13:10:00,31.14,31.27,31.14,31.23,82500.0,20.1604,20.2446,20.1604,20.2187,82500.0
2009-02-03 13:15:00,31.24,31.36,31.24,31.31,55600.0,20.2252,20.3028,20.2252,20.2705,55600.0
2009-02-03 13:20:00,31.3,31.36,31.26,31.33,64700.0,20.264,20.3028,20.2381,20.2834,64700.0
2009-02-03 13:25:00,31.34,31.34,31.24,31.34,65000.0,20.2899,20.2899,20.2252,20.2899,65000.0
2009-02-03 13:30:00,31.34,31.45,31.3,31.45,112900.0,20.2899,20.3611,20.264,20.3611,112900.0
2009-02-03 13:35:00,31.45,31.58,31.43,31.58,189400.0,20.3611,20.4453,20.3482,20.4453,189400.0
2009-02-03 13:40:00,31.58,31.64,31.51,31.59,312400.0,20.4453,20.4841,20.4,20.4518,312400.0
2009-02-03 13:45:00,31.6,31.67,31.51,31.53,150900.0,20.4582,20.5035,20.4,20.4129,150900.0
2009-02-03 13:50:00,31.53,31.55,31.41,31.55,127300.0,20.4129,20.4259,20.3352,20.4259,127300.0
2009-02-03 13:55:00,31.55,31.66,31.53,31.58,93400.0,20.4259,20.4971,20.4129,20.4453,93400.0
2009-02-03 14:00:00,31.58,31.68,31.56,31.56,254100.0,20.4453,20.51,20.4323,20.4323,254100.0
2009-02-03 14:05:00,31.57,31.83,31.56,31.83,227700.0,20.4388,20.6071,20.4323,20.6071,227700.0
2009-02-03 14:10:00,31.84,32.11,31.83,32.06,516100.0,20.6136,20.7884,20.6071,20.756,516100.0
2009-02-03 14:15:00,32.07,32.09,31.96,32.01,221300.0,20.7625,20.7755,20.6913,20.7237,221300.0
2009-02-03 14:20:00,32.01,32.22,32.01,32.11,356200.0,20.7237,20.8596,20.7237,20.7884,356200.0
2009-02-03 14:25:00,32.11,32.42,32.06,32.06,459900.0,20.7884,20.9891,20.756,20.756,459900.0
2009-02-03 14:30:00,32.07,32.15,31.93,31.99,218800.0,20.7625,20.8143,20.6719,20.7107,218800.0
2009-02-03 14:35:00,31.99,32.28,31.99,32.11,227900.0,20.7107,20.8985,20.7107,20.7884,227900.0
2009-02-03 14:40:00,32.11,32.23,32.06,32.09,173600.0,20.7884,20.8661,20.756,20.7755,173600.0
2009-02-03 14:45:00,32.09,32.13,31.96,31.97,106900.0,20.7755,20.8014,20.6913,20.6978,106900.0
2009-02-03 14:50:00,31.97,32.0,31.87,31.87,130100.0,20.6978,20.7172,20.633,20.633,130100.0
2009-02-03 14:55:00,31.87,31.97,31.81,31.91,221900.0,20.633,20.6978,20.5942,20.6589,221900.0
2009-02-03 15:00:00,31.9,32.0,31.8,31.81,220600.0,20.6524,20.7172,20.5877,20.5942,220600.0
2009-02-03 15:05:00,31.81,32.03,31.81,32.03,206900.0,20.5942,20.7366,20.5942,20.7366,206900.0
2009-02-03 15:10:00,32.03,32.23,32.03,32.17,185800.0,20.7366,20.8661,20.7366,20.8272,185800.0
2009-02-03 15:15:00,32.17,32.27,32.14,32.2,262200.0,20.8272,20.892,20.8078,20.8467,262200.0
2009-02-03 15:20:00,32.2,32.36,32.06,32.29,288700.0,20.8467,20.9503,20.756,20.9049,288700.0
2009-02-03 15:25:00,32.29,32.47,32.26,32.3,354000.0,20.9049,21.0215,20.8855,20.9114,354000.0
2009-02-03 15:30:00,32.29,32.31,32.11,32.12,293000.0,20.9049,20.9179,20.7884,20.7949,293000.0
2009-02-03 15:35:00,32.12,32.15,32.01,32.03,304800.0,20.7949,20.8143,20.7237,20.7366,304800.0
2009-02-03 15:40:00,32.04,32.14,32.03,32.11,285700.0,20.7431,20.8078,20.7366,20.7884,285700.0
2009-02-03 15:45:00,32.12,32.16,32.01,32.04,385500.0,20.7949,20.8208,20.7237,20.7431,385500.0
2009-02-03 15:50:00,32.04,32.15,32.0,32.13,422700.0,20.7431,20.8143,20.7172,20.8014,422700.0
2009-02-03 15:55:00,32.13,32.16,32.07,32.1,399000.0,20.8014,20.8208,20.7625,20.7819,399000.0
2009-02-04 09:30:00,31.65,31.97,31.17,31.61,506800.0,20.4906,20.6978,20.1798,20.4647,506800.0
2009-02-04 09:35:00,31.59,31.95,31.31,31.89,236300.0,20.4518,20.6848,20.2705,20.646,236300.0
2009-02-04 09:40:00,31.89,32.44,31.79,32.24,235300.0,20.646,21.0021,20.5812,20.8726,235300.0
2009-02-04 09:45:00,32.24,32.24,31.89,31.95,188000.0,20.8726,20.8726,20.646,20.6848,188000.0
2009-02-04 09:50:00,31.95,32.24,31.85,32.22,125600.0,20.6848,20.8726,20.6201,20.8596,125600.0
2009-02-04 09:55:00,32.23,32.24,32.05,32.1,99400.0,20.8661,20.8726,20.7496,20.7819,99400.0
2009-02-04 10:00:00,32.12,32.42,32.11,32.4,210200.0,20.7949,20.9891,20.7884,20.9762,210200.0
2009-02-04 10:05:00,32.4,32.56,32.34,32.44,137200.0,20.9762,21.0797,20.9373,21.0021,137200.0
2009-02-04 10:10:00,32.44,32.69,32.43,32.56,150000.0,21.0021,21.1639,20.9956,21.0797,150000.0
2009-02-04 10:15:00,32.58,32.6,32.48,32.49,126400.0,21.0927,21.1056,21.0279,21.0344,126400.0
2009-02-04 10:20:00,32.49,32.62,32.38,32.41,152000.0,21.0344,21.1186,20.9632,20.9826,152000.0
2009-02-04 10:25:00,32.41,32.43,32.35,32.36,77900.0,20.9826,20.9956,20.9438,20.9503,77900.0
2009-02-04 10:30:00,32.35,32.55,32.33,32.41,139300.0,20.9438,21.0733,20.9308,20.9826,139300.0
2009-02-04 10:35:00,32.41,32.51,32.36,32.37,75600.0,20.9826,21.0474,20.9503,20.9567,75600.0
2009-02-04 10:40:00,32.36,32.37,32.21,32.33,91900.0,20.9503,20.9567,20.8531,20.9308,91900.0
2009-02-04 10:45:00,32.34,32.47,32.24,32.25,104700.0,20.9373,21.0215,20.8726,20.879,104700.0
2009-02-04 10:50:00,32.25,32.34,32.18,32.23,141600.0,20.879,20.9373,20.8337,20.8661,141600.0
2009-02-04 10:55:00,32.24,32.4,32.22,32.36,68200.0,20.8726,20.9762,20.8596,20.9503,68200.0
2009-02-04 11:00:00,32.36,32.42,32.32,32.34,79900.0,20.9503,20.9891,20.9244,20.9373,79900.0
2009-02-04 11:05:00,32.34,32.4,32.29,32.4,118100.0,20.9373,20.9762,20.9049,20.9762,118100.0
2009-02-04 11:10:00,32.39,32.43,32.27,32.41,90400.0,20.9697,20.9956,20.892,20.9826,90400.0
2009-02-04 11:15:00,32.4,32.6,32.18,32.28,168600.0,20.9762,21.1056,20.8337,20.8985,168600.0
2009-02-04 11:20:00,32.28,32.31,32.06,32.17,236400.0,20.8985,20.9179,20.756,20.8272,236400.0
2009-02-04 11:25:00,32.17,32.27,32.05,32.17,119900.0,20.8272,20.892,20.7496,20.8272,119900.0
2009-02-04 11:30:00,32.17,32.19,32.01,32.09,69700.0,20.8272,20.8402,20.7237,20.7755,69700.0
2009-02-04 11:35:00,32.07,32.11,32.03,32.09,42000.0,20.7625,20.7884,20.7366,20.7755,42000.0
2009-02-04 11:40:00,32.09,32.12,31.98,31.99,133400.0,20.7755,20.7949,20.7042,20.7107,133400.0
2009-02-04 11:45:00,32.0,32.0,31.88,31.97,45300.0,20.7172,20.7172,20.6395,20.6978,45300.0
2009-02-04 11:50:00,31.96,32.0,31.96,31.98,40800.0,20.6913,20.7172,20.6913,20.7042,40800.0
2009-02-04 11:55:00,31.97,32.04,31.93,31.94,53900.0,20.6978,20.7431,20.6719,20.6783,53900.0
2009-02-04 12:00:00,31.93,31.97,31.86,31.97,64700.0,20.6719,20.6978,20.6266,20.6978,64700.0
2009-02-04 12:05:00,31.96,32.08,31.96,32.03,64700.0,20.6913,20.769,20.6913,20.7366,64700.0
2009-02-04 12:10:00,32.03,32.06,32.0,32.01,66800.0,20.7366,20.756,20.7172,20.7237,66800.0
2009-02-04 12:15:00,32.0,32.06,32.0,32.06,63600.0,20.7172,20.756,20.7172,20.756,63600.0
2009-02-04 12:20:00,32.06,32.07,31.97,31.99,75400.0,20.756,20.7625,20.6978,20.7107,75400.0
2009-02-04 12:25:00,32.0,32.13,31.99,32.11,116300.0,20.7172,20.8014,20.7107,20.7884,116300.0
2009-02-04 12:30:00,32.11,32.21,32.09,32.17,114100.0,20.7884,20.8531,20.7755,20.8272,114100.0
2009-02-04 12:35:00,32.1,32.2,32.1,32.18,56800.0,20.7819,20.8467,20.7819,20.8337,56800.0
2009-02-04 12:40:00,32.18,32.24,32.12,32.18,55300.0,20.8337,20.8726,20.7949,20.8337,55300.0
2009-02-04 12:45:00,32.17,32.22,32.12,32.12,29500.0,20.8272,20.8596,20.7949,20.7949,29500.0
2009-02-04 12:50:00,32.12,32.13,31.98,31.98,103200.0,20.7949,20.8014,20.7042,20.7042,103200.0
2009-02-04 12:55:00,31.98,32.05,31.97,31.99,96200.0,20.7042,20.7496,20.6978,20.7107,96200.0
2009-02-04 13:00:00,31.99,32.0,31.74,31.75,145100.0,20.7107,20.7172,20.5489,20.5553,145100.0
2009-02-04 13:05:00,31.75,31.94,31.73,31.94,104500.0,20.5553,20.6783,20.5424,20.6783,104500.0
2009-02-04 13:10:00,31.94,31.94,31.75,31.81,111100.0,20.6783,20.6783,20.5553,20.5942,111100.0
2009-02-04 13:15:00,31.81,31.84,31.74,31.8,126400.0,20.5942,20.6136,20.5489,20.5877,126400.0
2009-02-04 13:20:00,31.81,32.0,31.78,31.8,75400.0,20.5942,20.7172,20.5748,20.5877,75400.0
2009-02-04 13:25:00,31.8,31.9,31.79,31.9,145100.0,20.5877,20.6524,20.5812,20.6524,145100.0
2009-02-04 13:30:00,31.91,31.92,31.8,31.8,36600.0,20.6589,20.6654,20.5877,20.5877,36600.0
2009-02-04 13:35:00,31.8,31.83,31.7,31.73,79700.0,20.5877,20.6071,20.523,20.5424,79700.0
2009-02-04 13:40:00,31.74,31.74,31.58,31.59,84900.0,20.5489,20.5489,20.4453,20.4518,84900.0
2009-02-04 13:45:00,31.59,31.64,31.5,31.58,169900.0,20.4518,20.4841,20.3935,20.4453,169900.0
2009-02-04 13:50:00,31.59,31.66,31.43,31.6,192200.0,20.4518,20.4971,20.3482,20.4582,192200.0
2009-02-04 13:55:00,31.6,31.71,31.55,31.68,251400.0,20.4582,20.5294,20.4259,20.51,251400.0
2009-02-04 14:00:00,31.68,31.69,31.56,31.63,184500.0,20.51,20.5165,20.4323,20.4776,184500.0
2009-02-04 14:05:00,31.62,31.65,31.55,31.55,168300.0,20.4712,20.4906,20.4259,20.4259,168300.0
2009-02-04 14:10:00,31.55,31.72,31.54,31.72,114000.0,20.4259,20.5359,20.4194,20.5359,114000.0
2009-02-04 14:15:00,31.7,31.74,31.64,31.68,116000.0,20.523,20.5489,20.4841,20.51,116000.0
2009-02-04 14:20:00,31.69,31.77,31.59,31.67,152300.0,20.5165,20.5683,20.4518,20.5035,152300.0
2009-02-04 14:25:00,31.66,31.78,31.59,31.64,184200.0,20.4971,20.5748,20.4518,20.4841,184200.0
2009-02-04 14:30:00,31.63,31.67,31.58,31.6,121100.0,20.4776,20.5035,20.4453,20.4582,121100.0
2009-02-04 14:35:00,31.6,31.68,31.5,31.58,394600.0,20.4582,20.51,20.3935,20.4453,394600.0
2009-02-04 14:40:00,31.57,31.59,31.47,31.49,344400.0,20.4388,20.4518,20.3741,20.387,344400.0
2009-02-04 14:45:00,31.49,31.49,31.24,31.44,313600.0,20.387,20.387,20.2252,20.3546,313600.0
2009-02-04 14:50:00,31.44,31.47,31.21,31.38,218700.0,20.3546,20.3741,20.2057,20.3158,218700.0
2009-02-04 14:55:00,31.39,31.47,31.22,31.47,343400.0,20.3223,20.3741,20.2122,20.3741,343400.0
2009-02-04 15:00:00,31.46,31.49,31.26,31.46,281200.0,20.3676,20.387,20.2381,20.3676,281200.0
2009-02-04 15:05:00,31.45,31.58,31.38,31.43,292100.0,20.3611,20.4453,20.3158,20.3482,292100.0
2009-02-04 15:10:00,31.44,31.46,31.29,31.34,121800.0,20.3546,20.3676,20.2575,20.2899,121800.0
2009-02-04 15:15:00,31.35,31.48,31.33,31.46,186100.0,20.2964,20.3805,20.2834,20.3676,186100.0
2009-02-04 15:20:00,31.44,31.44,31.26,31.37,188300.0,20.3546,20.3546,20.2381,20.3093,188300.0
2009-02-04 15:25:00,31.37,31.49,31.3,31.31,183500.0,20.3093,20.387,20.264,20.2705,183500.0
2009-02-04 15:30:00,31.3,31.38,31.19,31.38,183900.0,20.264,20.3158,20.1928,20.3158,183900.0
2009-02-04 15:35:00,31.38,31.46,31.33,31.38,266500.0,20.3158,20.3676,20.2834,20.3158,266500.0
2009-02-04 15:40:00,31.39,31.46,31.19,31.36,505800.0,20.3223,20.3676,20.1928,20.3028,505800.0
2009-02-04 15:45:00,31.36,31.4,31.19,31.23,284700.0,20.3028,20.3287,20.1928,20.2187,284700.0
2009-02-04 15:50:00,31.23,31.36,31.22,31.24,486400.0,20.2187,20.3028,20.2122,20.2252,486400.0
2009-02-04 15:55:00,31.24,31.38,31.21,31.3,1003400.0,20.2252,20.3158,20.2057,20.264,1003400.0
2009-02-05 09:30:00,31.03,32.29,31.03,32.0,357600.0,20.0892,20.9049,20.0892,20.7172,357600.0
2009-02-05 09:35:00,32.01,32.44,31.89,32.25,410200.0,20.7237,21.0021,20.646,20.879,410200.0
2009-02-05 09:40:00,32.26,32.52,32.26,32.35,350800.0,20.8855,21.0538,20.8855,20.9438,350800.0
2009-02-05 09:45:00,32.34,32.37,32.03,32.25,376400.0,20.9373,20.9567,20.7366,20.879,376400.0
2009-02-05 09:50:00,32.26,32.34,31.93,31.94,341500.0,20.8855,20.9373,20.6719,20.6783,341500.0
2009-02-05 09:55:00,31.94,31.95,31.64,31.7,196400.0,20.6783,20.6848,20.4841,20.523,196400.0
2009-02-05 10:00:00,31.7,31.85,31.59,31.77,192600.0,20.523,20.6201,20.4518,20.5683,192600.0
2009-02-05 10:05:00,31.77,31.8,31.55,31.61,152200.0,20.5683,20.5877,20.4259,20.4647,152200.0
2009-02-05 10:10:00,31.6,31.71,31.55,31.69,123900.0,20.4582,20.5294,20.4259,20.5165,123900.0
2009-02-05 10:15:00,31.69,31.94,31.63,31.64,129200.0,20.5165,20.6783,20.4776,20.4841,129200.0
2009-02-05 10:20:00,31.63,31.68,31.45,31.47,183500.0,20.4776,20.51,20.3611,20.3741,183500.0
2009-02-05 10:25:00,31.47,31.55,31.38,31.46,72300.0,20.3741,20.4259,20.3158,20.3676,72300.0
2009-02-05 10:30:00,31.48,31.68,31.3,31.68,106000.0,20.3805,20.51,20.264,20.51,106000.0
2009-02-05 10:35:00,31.68,31.83,31.68,31.8,128700.0,20.51,20.6071,20.51,20.5877,128700.0
2009-02-05 10:40:00,31.8,31.96,31.78,31.95,141700.0,20.5877,20.6913,20.5748,20.6848,141700.0
2009-02-05 10:45:00,31.96,32.32,31.96,32.31,242500.0,20.6913,20.9244,20.6913,20.9179,242500.0
2009-02-05 10:50:00,32.31,32.36,32.14,32.3,152000.0,20.9179,20.9503,20.8078,20.9114,152000.0
2009-02-05 10:55:00,32.3,32.42,32.25,32.31,209700.0,20.9114,20.9891,20.879,20.9179,209700.0
2009-02-05 11:00:00,32.32,32.61,32.3,32.59,319900.0,20.9244,21.1121,20.9114,21.0992,319900.0
2009-02-05 11:05:00,32.6,32.95,32.6,32.9,405200.0,21.1056,21.3322,21.1056,21.2999,405200.0
2009-02-05 11:10:00,32.9,32.92,32.56,32.58,329600.0,21.2999,21.3128,21.0797,21.0927,329600.0
2009-02-05 11:15:00,32.58,32.6,32.39,32.43,156600.0,21.0927,21.1056,20.9697,20.9956,156600.0
2009-02-05 11:20:00,32.41,32.58,32.36,32.58,68300.0,20.9826,21.0927,20.9503,21.0927,68300.0
2009-02-05 11:25:00,32.56,32.68,32.43,32.47,47200.0,21.0797,21.1574,20.9956,21.0215,47200.0
2009-02-05 11:30:00,32.46,32.77,32.43,32.68,241200.0,21.015,21.2157,20.9956,21.1574,241200.0
2009-02-05 11:35:00,32.68,32.76,32.51,32.55,91200.0,21.1574,21.2092,21.0474,21.0733,91200.0
2009-02-05 11:40:00,32.55,32.6,32.52,32.55,77300.0,21.0733,21.1056,21.0538,21.0733,77300.0
2009-02-05 11:45:00,32.54,32.59,32.48,32.53,73700.0,21.0668,21.0992,21.0279,21.0603,73700.0
2009-02-05 11:50:00,32.53,32.62,32.48,32.52,69000.0,21.0603,21.1186,21.0279,21.0538,69000.0
2009-02-05 11:55:00,32.52,32.64,32.49,32.62,104600.0,21.0538,21.1315,21.0344,21.1186,104600.0
2009-02-05 12:00:00,32.62,32.84,32.62,32.77,157600.0,21.1186,21.261,21.1186,21.2157,157600.0
2009-02-05 12:05:00,32.77,32.84,32.74,32.8,106200.0,21.2157,21.261,21.1963,21.2351,106200.0
2009-02-05 12:10:00,32.8,32.89,32.75,32.76,110400.0,21.2351,21.2934,21.2027,21.2092,110400.0
2009-02-05 12:15:00,32.76,32.81,32.67,32.75,68300.0,21.2092,21.2416,21.151,21.2027,68300.0
2009-02-05 12:20:00,32.76,32.85,32.71,32.85,54400.0,21.2092,21.2675,21.1769,21.2675,54400.0
2009-02-05 12:25:00,32.83,32.89,32.68,32.68,55600.0,21.2545,21.2934,21.1574,21.1574,55600.0
2009-02-05 12:30:00,32.69,32.8,32.68,32.76,53200.0,21.1639,21.2351,21.1574,21.2092,53200.0
2009-02-05 12:35:00,32.75,32.82,32.72,32.78,69300.0,21.2027,21.2481,21.1833,21.2222,69300.0
2009-02-05 12:40:00,32.77,32.91,32.75,32.88,73700.0,21.2157,21.3063,21.2027,21.2869,73700.0
2009-02-05 12:45:00,32.88,32.89,32.63,32.69,107100.0,21.2869,21.2934,21.1251,21.1639,107100.0
2009-02-05 12:50:00,32.68,32.71,32.55,32.63,79000.0,21.1574,21.1769,21.0733,21.1251,79000.0
2009-02-05 12:55:00,32.62,32.83,32.62,32.79,75000.0,21.1186,21.2545,21.1186,21.2286,75000.0
2009-02-05 13:00:00,32.81,32.83,32.6,32.65,55800.0,21.2416,21.2545,21.1056,21.138,55800.0
2009-02-05 13:05:00,32.65,32.78,32.57,32.78,37400.0,21.138,21.2222,21.0862,21.2222,37400.0
2009-02-05 13:10:00,32.78,32.81,32.61,32.67,82400.0,21.2222,21.2416,21.1121,21.151,82400.0
2009-02-05 13:15:00,32.65,32.75,32.53,32.55,75600.0,21.138,21.2027,21.0603,21.0733,75600.0
2009-02-05 13:20:00,32.55,32.58,32.33,32.44,96800.0,21.0733,21.0927,20.9308,21.0021,96800.0
2009-02-05 13:25:00,32.43,32.48,32.3,32.33,71700.0,20.9956,21.0279,20.9114,20.9308,71700.0
2009-02-05 13:30:00,32.34,32.55,32.33,32.36,97800.0,20.9373,21.0733,20.9308,20.9503,97800.0
2009-02-05 13:35:00,32.37,32.51,32.33,32.33,102200.0,20.9567,21.0474,20.9308,20.9308,102200.0
2009-02-05 13:40:00,32.35,32.55,32.28,32.52,71100.0,20.9438,21.0733,20.8985,21.0538,71100.0
2009-02-05 13:45:00,32.52,32.55,32.41,32.5,73900.0,21.0538,21.0733,20.9826,21.0409,73900.0
2009-02-05 13:50:00,32.49,32.53,32.36,32.41,54700.0,21.0344,21.0603,20.9503,20.9826,54700.0
2009-02-05 13:55:00,32.4,32.4,32.24,32.3,62400.0,20.9762,20.9762,20.8726,20.9114,62400.0
2009-02-05 14:00:00,32.3,32.54,32.28,32.53,100000.0,20.9114,21.0668,20.8985,21.0603,100000.0
2009-02-05 14:05:00,32.52,32.6,32.46,32.53,82200.0,21.0538,21.1056,21.015,21.0603,82200.0
2009-02-05 14:10:00,32.53,32.53,32.37,32.37,62300.0,21.0603,21.0603,20.9567,20.9567,62300.0
2009-02-05 14:15:00,32.37,32.47,32.3,32.38,57800.0,20.9567,21.0215,20.9114,20.9632,57800.0
2009-02-05 14:20:00,32.4,32.56,32.37,32.44,100000.0,20.9762,21.0797,20.9567,21.0021,100000.0
2009-02-05 14:25:00,32.44,32.57,32.37,32.57,100500.0,21.0021,21.0862,20.9567,21.0862,100500.0
2009-02-05 14:30:00,32.57,32.6,32.36,32.46,116900.0,21.0862,21.1056,20.9503,21.015,116900.0
2009-02-05 14:35:00,32.47,32.56,32.33,32.48,189500.0,21.0215,21.0797,20.9308,21.0279,189500.0
2009-02-05 14:40:00,32.48,32.59,32.44,32.48,112600.0,21.0279,21.0992,21.0021,21.0279,112600.0
2009-02-05 14:45:00,32.49,32.53,32.24,32.25,98600.0,21.0344,21.0603,20.8726,20.879,98600.0
2009-02-05 14:50:00,32.24,32.27,32.08,32.21,126400.0,20.8726,20.892,20.769,20.8531,126400.0
2009-02-05 14:55:00,32.19,32.24,32.01,32.04,84400.0,20.8402,20.8726,20.7237,20.7431,84400.0
2009-02-05 15:00:00,32.04,32.16,31.92,31.92,162800.0,20.7431,20.8208,20.6654,20.6654,162800.0
2009-02-05 15:05:00,31.92,32.16,31.9,32.11,173700.0,20.6654,20.8208,20.6524,20.7884,173700.0
2009-02-05 15:10:00,32.1,32.25,32.09,32.16,97800.0,20.7819,20.879,20.7755,20.8208,97800.0
2009-02-05 15:15:00,32.16,32.23,32.09,32.09,72800.0,20.8208,20.8661,20.7755,20.7755,72800.0
2009-02-05 15:20:00,32.09,32.16,32.08,32.08,166800.0,20.7755,20.8208,20.769,20.769,166800.0
2009-02-05 15:25:00,32.08,32.21,32.08,32.19,190500.0,20.769,20.8531,20.769,20.8402,190500.0
2009-02-05 15:30:00,32.19,32.21,32.01,32.11,303900.0,20.8402,20.8531,20.7237,20.7884,303900.0
2009-02-05 15:35:00,32.11,32.29,32.11,32.18,158300.0,20.7884,20.9049,20.7884,20.8337,158300.0
2009-02-05 15:40:00,32.18,32.4,32.18,32.37,170800.0,20.8337,20.9762,20.8337,20.9567,170800.0
2009-02-05 15:45:00,32.38,32.38,32.21,32.24,192900.0,20.9632,20.9632,20.8531,20.8726,192900.0
2009-02-05 15:50:00,32.23,32.33,32.22,32.32,260500.0,20.8661,20.9308,20.8596,20.9244,260500.0
2009-02-05 15:55:00,32.32,32.39,32.22,32.29,396300.0,20.9244,20.9697,20.8596,20.9049,396300.0
2009-02-06 09:30:00,32.25,32.48,31.96,32.44,87400.0,20.879,21.0279,20.6913,21.0021,87400.0
2009-02-06 09:35:00,32.44,33.21,32.38,33.07,378200.0,21.0021,21.5006,20.9632,21.4099,378200.0
2009-02-06 09:40:00,33.08,33.31,32.97,33.18,260000.0,21.4164,21.5653,21.3452,21.4811,260000.0
2009-02-06 09:45:00,33.19,33.35,33.12,33.13,211300.0,21.4876,21.5912,21.4423,21.4488,211300.0
2009-02-06 09:50:00,33.15,33.16,32.92,33.0,139900.0,21.4617,21.4682,21.3128,21.3646,139900.0
2009-02-06 09:55:00,33.0,33.04,32.96,33.02,252000.0,21.3646,21.3905,21.3387,21.3776,252000.0
2009-02-06 10:00:00,33.02,33.14,32.92,33.03,155500.0,21.3776,21.4552,21.3128,21.384,155500.0
2009-02-06 10:05:00,33.04,33.16,32.92,33.01,101700.0,21.3905,21.4682,21.3128,21.3711,101700.0
2009-02-06 10:10:00,33.02,33.2,33.01,33.17,117000.0,21.3776,21.4941,21.3711,21.4747,117000.0
2009-02-06 10:15:00,33.15,33.22,32.87,32.88,166100.0,21.4617,21.507,21.2804,21.2869,166100.0
2009-02-06 10:20:00,32.88,32.95,32.83,32.86,90100.0,21.2869,21.3322,21.2545,21.274,90100.0
2009-02-06 10:25:00,32.86,33.06,32.86,33.01,69900.0,21.274,21.4034,21.274,21.3711,69900.0
2009-02-06 10:30:00,33.01,33.03,32.93,33.02,71200.0,21.3711,21.384,21.3193,21.3776,71200.0
2009-02-06 10:35:00,33.02,33.05,32.89,32.94,89500.0,21.3776,21.397,21.2934,21.3258,89500.0
2009-02-06 10:40:00,32.92,32.94,32.76,32.81,119900.0,21.3128,21.3258,21.2092,21.2416,119900.0
2009-02-06 10:45:00,32.82,33.02,32.82,32.93,87000.0,21.2481,21.3776,21.2481,21.3193,87000.0
2009-02-06 10:50:00,32.93,33.04,32.83,33.03,69500.0,21.3193,21.3905,21.2545,21.384,69500.0
2009-02-06 10:55:00,33.03,33.07,32.89,32.94,73000.0,21.384,21.4099,21.2934,21.3258,73000.0
2009-02-06 11:00:00,32.93,33.06,32.92,33.03,89100.0,21.3193,21.4034,21.3128,21.384,89100.0
2009-02-06 11:05:00,33.04,33.27,33.01,33.21,219300.0,21.3905,21.5394,21.3711,21.5006,219300.0
2009-02-06 11:10:00,33.21,33.35,33.2,33.34,179600.0,21.5006,21.5912,21.4941,21.5847,179600.0
2009-02-06 11:15:00,33.33,33.4,33.29,33.39,144600.0,21.5782,21.6236,21.5524,21.6171,144600.0
2009-02-06 11:20:00,33.39,33.39,33.24,33.31,182600.0,21.6171,21.6171,21.52,21.5653,182600.0
2009-02-06 11:25:00,33.31,33.32,33.1,33.18,124300.0,21.5653,21.5718,21.4293,21.4811,124300.0
2009-02-06 11:30:00,33.18,33.29,33.14,33.25,118000.0,21.4811,21.5524,21.4552,21.5265,118000.0
2009-02-06 11:35:00,33.26,33.35,33.25,33.32,144500.0,21.5329,21.5912,21.5265,21.5718,144500.0
2009-02-06 11:40:00,33.31,33.32,33.18,33.22,113600.0,21.5653,21.5718,21.4811,21.507,113600.0
2009-02-06 11:45:00,33.22,33.25,33.05,33.11,80000.0,21.507,21.5265,21.397,21.4358,80000.0
2009-02-06 11:50:00,33.11,33.18,33.08,33.17,47200.0,21.4358,21.4811,21.4164,21.4747,47200.0
2009-02-06 11:55:00,33.17,33.33,33.17,33.26,205200.0,21.4747,21.5782,21.4747,21.5329,205200.0
2009-02-06 12:00:00,33.25,33.25,32.95,32.99,209100.0,21.5265,21.5265,21.3322,21.3581,209100.0
2009-02-06 12:05:00,32.98,33.03,32.94,33.03,109100.0,21.3517,21.384,21.3258,21.384,109100.0
2009-02-06 12:10:00,33.03,33.04,32.92,32.97,103500.0,21.384,21.3905,21.3128,21.3452,103500.0
2009-02-06 12:15:00,32.98,33.01,32.86,32.9,82100.0,21.3517,21.3711,21.274,21.2999,82100.0
2009-02-06 12:20:00,32.9,33.04,32.9,33.01,83700.0,21.2999,21.3905,21.2999,21.3711,83700.0
2009-02-06 12:25:00,33.0,33.09,32.84,32.85,110800.0,21.3646,21.4229,21.261,21.2675,110800.0
2009-02-06 12:30:00,32.85,32.94,32.82,32.94,62400.0,21.2675,21.3258,21.2481,21.3258,62400.0
2009-02-06 12:35:00,32.93,33.08,32.93,33.01,89500.0,21.3193,21.4164,21.3193,21.3711,89500.0
2009-02-06 12:40:00,33.01,33.17,33.01,33.04,83400.0,21.3711,21.4747,21.3711,21.3905,83400.0
2009-02-06 12:45:00,33.04,33.04,32.94,32.94,56700.0,21.3905,21.3905,21.3258,21.3258,56700.0
2009-02-06 12:50:00,32.94,32.96,32.86,32.91,77100.0,21.3258,21.3387,21.274,21.3063,77100.0
2009-02-06 12:55:00,32.92,33.0,32.91,33.0,49700.0,21.3128,21.3646,21.3063,21.3646,49700.0
2009-02-06 13:00:00,33.0,33.08,32.97,32.98,127700.0,21.3646,21.4164,21.3452,21.3517,127700.0
2009-02-06 13:05:00,32.97,33.12,32.95,33.0,123600.0,21.3452,21.4423,21.3322,21.3646,123600.0
2009-02-06 13:10:00,33.0,33.08,32.93,33.06,75200.0,21.3646,21.4164,21.3193,21.4034,75200.0
2009-02-06 13:15:00,33.07,33.32,33.03,33.32,120000.0,21.4099,21.5718,21.384,21.5718,120000.0
2009-02-06 13:20:00,33.32,33.35,33.26,33.29,74000.0,21.5718,21.5912,21.5329,21.5524,74000.0
2009-02-06 13:25:00,33.29,33.38,33.28,33.29,184600.0,21.5524,21.6106,21.5459,21.5524,184600.0
2009-02-06 13:30:00,33.28,33.4,33.27,33.31,209600.0,21.5459,21.6236,21.5394,21.5653,209600.0
2009-02-06 13:35:00,33.31,33.49,33.31,33.42,180200.0,21.5653,21.6818,21.5653,21.6365,180200.0
2009-02-06 13:40:00,33.43,33.46,33.34,33.38,141700.0,21.643,21.6624,21.5847,21.6106,141700.0
2009-02-06 13:45:00,33.39,33.5,33.37,33.37,92600.0,21.6171,21.6883,21.6041,21.6041,92600.0
2009-02-06 13:50:00,33.37,33.37,33.25,33.32,222900.0,21.6041,21.6041,21.5265,21.5718,222900.0
2009-02-06 13:55:00,33.33,33.41,33.32,33.36,47900.0,21.5782,21.63,21.5718,21.5977,47900.0
2009-02-06 14:00:00,33.35,33.39,33.17,33.19,157600.0,21.5912,21.6171,21.4747,21.4876,157600.0
2009-02-06 14:05:00,33.19,33.29,33.16,33.2,237200.0,21.4876,21.5524,21.4682,21.4941,237200.0
2009-02-06 14:10:00,33.2,33.2,33.11,33.14,96400.0,21.4941,21.4941,21.4358,21.4552,96400.0
2009-02-06 14:15:00,33.14,33.23,32.94,32.99,133600.0,21.4552,21.5135,21.3258,21.3581,133600.0
2009-02-06 14:20:00,33.0,33.09,32.93,33.03,88200.0,21.3646,21.4229,21.3193,21.384,88200.0
2009-02-06 14:25:00,33.04,33.09,32.97,33.03,128900.0,21.3905,21.4229,21.3452,21.384,128900.0
2009-02-06 14:30:00,33.05,33.14,33.04,33.13,75900.0,21.397,21.4552,21.3905,21.4488,75900.0
2009-02-06 14:35:00,33.14,33.19,33.04,33.06,108100.0,21.4552,21.4876,21.3905,21.4034,108100.0
2009-02-06 14:40:00,33.06,33.1,32.95,33.0,139100.0,21.4034,21.4293,21.3322,21.3646,139100.0
2009-02-06 14:45:00,32.98,33.03,32.95,32.95,55300.0,21.3517,21.384,21.3322,21.3322,55300.0
2009-02-06 14:50:00,32.95,33.0,32.87,32.96,101200.0,21.3322,21.3646,21.2804,21.3387,101200.0
2009-02-06 14:55:00,32.96,33.09,32.93,33.05,98600.0,21.3387,21.4229,21.3193,21.397,98600.0
2009-02-06 15:00:00,33.04,33.05,32.8,32.8,119400.0,21.3905,21.397,21.2351,21.2351,119400.0
2009-02-06 15:05:00,32.8,32.92,32.73,32.73,151500.0,21.2351,21.3128,21.1898,21.1898,151500.0
2009-02-06 15:10:00,32.73,32.81,32.65,32.7,133100.0,21.1898,21.2416,21.138,21.1704,133100.0
2009-02-06 15:15:00,32.71,32.81,32.71,32.76,96500.0,21.1769,21.2416,21.1769,21.2092,96500.0
2009-02-06 15:20:00,32.76,32.88,32.76,32.86,159200.0,21.2092,21.2869,21.2092,21.274,159200.0
2009-02-06 15:25:00,32.86,32.88,32.67,32.71,259900.0,21.274,21.2869,21.151,21.1769,259900.0
2009-02-06 15:30:00,32.71,32.8,32.7,32.79,333700.0,21.1769,21.2351,21.1704,21.2286,333700.0
2009-02-06 15:35:00,32.78,32.88,32.76,32.86,250900.0,21.2222,21.2869,21.2092,21.274,250900.0
2009-02-06 15:40:00,32.87,33.04,32.87,33.01,476900.0,21.2804,21.3905,21.2804,21.3711,476900.0
2009-02-06 15:45:00,33.0,33.02,32.94,32.95,299300.0,21.3646,21.3776,21.3258,21.3322,299300.0
2009-02-06 15:50:00,32.96,33.04,32.92,32.95,273600.0,21.3387,21.3905,21.3128,21.3322,273600.0
2009-02-06 15:55:00,32.95,33.03,32.88,33.02,529800.0,21.3322,21.384,21.2869,21.3776,529800.0
2009-02-09 09:30:00,32.9,32.93,32.32,32.55,234700.0,21.2999,21.3193,20.9244,21.0733,234700.0
2009-02-09 09:35:00,32.52,32.66,32.49,32.59,190100.0,21.0538,21.1445,21.0344,21.0992,190100.0
2009-02-09 09:40:00,32.59,32.63,32.36,32.39,171000.0,21.0992,21.1251,20.9503,20.9697,171000.0
2009-02-09 09:45:00,32.39,32.55,32.32,32.42,109600.0,20.9697,21.0733,20.9244,20.9891,109600.0
2009-02-09 09:50:00,32.45,32.53,32.38,32.49,97800.0,21.0085,21.0603,20.9632,21.0344,97800.0
2009-02-09 09:55:00,32.49,32.5,32.36,32.47,202300.0,21.0344,21.0409,20.9503,21.0215,202300.0
2009-02-09 10:00:00,32.46,32.49,32.28,32.3,204500.0,21.015,21.0344,20.8985,20.9114,204500.0
2009-02-09 10:05:00,32.29,32.38,32.17,32.35,125100.0,20.9049,20.9632,20.8272,20.9438,125100.0
2009-02-09 10:10:00,32.36,32.49,32.34,32.46,136200.0,20.9503,21.0344,20.9373,21.015,136200.0
2009-02-09 10:15:00,32.47,32.62,32.47,32.61,120400.0,21.0215,21.1186,21.0215,21.1121,120400.0
2009-02-09 10:20:00,32.61,32.77,32.6,32.7,160300.0,21.1121,21.2157,21.1056,21.1704,160300.0
2009-02-09 10:25:00,32.7,32.74,32.6,32.62,129700.0,21.1704,21.1963,21.1056,21.1186,129700.0
2009-02-09 10:30:00,32.62,32.75,32.62,32.73,126900.0,21.1186,21.2027,21.1186,21.1898,126900.0
2009-02-09 10:35:00,32.72,32.98,32.71,32.96,147600.0,21.1833,21.3517,21.1769,21.3387,147600.0
2009-02-09 10:40:00,32.97,33.16,32.96,33.14,261100.0,21.3452,21.4682,21.3387,21.4552,261100.0
2009-02-09 10:45:00,33.14,33.27,33.06,33.27,184100.0,21.4552,21.5394,21.4034,21.5394,184100.0
2009-02-09 10:50:00,33.26,33.28,33.06,33.09,165900.0,21.5329,21.5459,21.4034,21.4229,165900.0
2009-02-09 10:55:00,33.1,33.24,33.0,33.17,147200.0,21.4293,21.52,21.3646,21.4747,147200.0
2009-02-09 11:00:00,33.19,33.28,33.08,33.12,166400.0,21.4876,21.5459,21.4164,21.4423,166400.0
2009-02-09 11:05:00,33.14,33.35,33.05,33.33,86600.0,21.4552,21.5912,21.397,21.5782,86600.0
2009-02-09 11:10:00,33.33,33.34,33.18,33.25,115400.0,21.5782,21.5847,21.4811,21.5265,115400.0
2009-02-09 11:15:00,33.25,33.28,33.14,33.16,71800.0,21.5265,21.5459,21.4552,21.4682,71800.0
2009-02-09 11:20:00,33.16,33.19,33.01,33.09,150300.0,21.4682,21.4876,21.3711,21.4229,150300.0
2009-02-09 11:25:00,33.11,33.17,33.03,33.03,91600.0,21.4358,21.4747,21.384,21.384,91600.0
2009-02-09 11:30:00,33.03,33.17,33.0,33.17,82000.0,21.384,21.4747,21.3646,21.4747,82000.0
2009-02-09 11:35:00,33.16,33.2,33.14,33.17,110600.0,21.4682,21.4941,21.4552,21.4747,110600.0
2009-02-09 11:40:00,33.17,33.17,32.96,33.0,78600.0,21.4747,21.4747,21.3387,21.3646,78600.0
2009-02-09 11:45:00,33.0,33.02,32.87,32.88,157100.0,21.3646,21.3776,21.2804,21.2869,157100.0
2009-02-09 11:50:00,32.89,32.93,32.86,32.92,49100.0,21.2934,21.3193,21.274,21.3128,49100.0
2009-02-09 11:55:00,32.92,33.04,32.92,33.01,86100.0,21.3128,21.3905,21.3128,21.3711,86100.0
2009-02-09 12:00:00,33.02,33.04,32.9,32.9,53000.0,21.3776,21.3905,21.2999,21.2999,53000.0
2009-02-09 12:05:00,32.91,32.97,32.81,32.91,88100.0,21.3063,21.3452,21.2416,21.3063,88100.0
2009-02-09 12:10:00,32.92,32.98,32.89,32.96,38700.0,21.3128,21.3517,21.2934,21.3387,38700.0
2009-02-09 12:15:00,32.96,33.01,32.95,32.99,104200.0,21.3387,21.3711,21.3322,21.3581,104200.0
2009-02-09 12:20:00,33.0,33.0,32.95,33.0,56700.0,21.3646,21.3646,21.3322,21.3646,56700.0
2009-02-09 12:25:00,33.0,33.05,32.96,32.99,66100.0,21.3646,21.397,21.3387,21.3581,66100.0
2009-02-09 12:30:00,32.99,33.0,32.94,32.99,88800.0,21.3581,21.3646,21.3258,21.3581,88800.0
2009-02-09 12:35:00,32.98,33.02,32.97,33.0,85300.0,21.3517,21.3776,21.3452,21.3646,85300.0
2009-02-09 12:40:00,33.01,33.1,33.01,33.05,197000.0,21.3711,21.4293,21.3711,21.397,197000.0
2009-02-09 12:45:00,33.05,33.09,33.0,33.07,71100.0,21.397,21.4229,21.3646,21.4099,71100.0
2009-02-09 12:50:00,33.07,33.17,33.06,33.15,111900.0,21.4099,21.4747,21.4034,21.4617,111900.0
2009-02-09 12:55:00,33.15,33.25,33.15,33.23,132300.0,21.4617,21.5265,21.4617,21.5135,132300.0
2009-02-09 13:00:00,33.24,33.27,33.18,33.22,133300.0,21.52,21.5394,21.4811,21.507,133300.0
2009-02-09 13:05:00,33.22,33.31,33.2,33.25,65100.0,21.507,21.5653,21.4941,21.5265,65100.0
2009-02-09 13:10:00,33.26,33.31,33.23,33.26,46400.0,21.5329,21.5653,21.5135,21.5329,46400.0
2009-02-09 13:15:00,33.27,33.33,33.2,33.2,74300.0,21.5394,21.5782,21.4941,21.4941,74300.0
2009-02-09 13:20:00,33.2,33.21,33.13,33.19,60100.0,21.4941,21.5006,21.4488,21.4876,60100.0
2009-02-09 13:25:00,33.18,33.19,33.13,33.15,34400.0,21.4811,21.4876,21.4488,21.4617,34400.0
2009-02-09 13:30:00,33.15,33.16,33.08,33.1,87200.0,21.4617,21.4682,21.4164,21.4293,87200.0
2009-02-09 13:35:00,33.1,33.12,33.02,33.07,107500.0,21.4293,21.4423,21.3776,21.4099,107500.0
2009-02-09 13:40:00,33.06,33.07,32.99,33.03,110200.0,21.4034,21.4099,21.3581,21.384,110200.0
2009-02-09 13:45:00,33.03,33.12,32.95,33.11,164300.0,21.384,21.4423,21.3322,21.4358,164300.0
2009-02-09 13:50:00,33.11,33.14,33.07,33.09,61600.0,21.4358,21.4552,21.4099,21.4229,61600.0
2009-02-09 13:55:00,33.09,33.1,33.07,33.09,104900.0,21.4229,21.4293,21.4099,21.4229,104900.0
2009-02-09 14:00:00,33.09,33.16,33.08,33.12,47900.0,21.4229,21.4682,21.4164,21.4423,47900.0
2009-02-09 14:05:00,33.11,33.15,33.09,33.14,38200.0,21.4358,21.4617,21.4229,21.4552,38200.0
2009-02-09 14:10:00,33.14,33.15,33.04,33.05,63700.0,21.4552,21.4617,21.3905,21.397,63700.0
2009-02-09 14:15:00,33.04,33.06,32.94,32.98,86600.0,21.3905,21.4034,21.3258,21.3517,86600.0
2009-02-09 14:20:00,32.98,33.01,32.9,32.96,78800.0,21.3517,21.3711,21.2999,21.3387,78800.0
2009-02-09 14:25:00,32.95,32.97,32.81,32.89,112600.0,21.3322,21.3452,21.2416,21.2934,112600.0
2009-02-09 14:30:00,32.89,32.94,32.86,32.91,67900.0,21.2934,21.3258,21.274,21.3063,67900.0
2009-02-09 14:35:00,32.92,32.94,32.83,32.94,60400.0,21.3128,21.3258,21.2545,21.3258,60400.0
2009-02-09 14:40:00,32.94,32.96,32.88,32.89,59000.0,21.3258,21.3387,21.2869,21.2934,59000.0
2009-02-09 14:45:00,32.88,32.88,32.79,32.8,106500.0,21.2869,21.2869,21.2286,21.2351,106500.0
2009-02-09 14:50:00,32.79,32.93,32.77,32.93,123800.0,21.2286,21.3193,21.2157,21.3193,123800.0
2009-02-09 14:55:00,32.93,32.97,32.87,32.93,62400.0,21.3193,21.3452,21.2804,21.3193,62400.0
2009-02-09 15:00:00,32.92,33.0,32.9,32.97,134400.0,21.3128,21.3646,21.2999,21.3452,134400.0
2009-02-09 15:05:00,32.97,33.0,32.85,32.9,153700.0,21.3452,21.3646,21.2675,21.2999,153700.0
2009-02-09 15:10:00,32.89,32.93,32.8,32.93,138100.0,21.2934,21.3193,21.2351,21.3193,138100.0
2009-02-09 15:15:00,32.94,32.95,32.83,32.84,169800.0,21.3258,21.3322,21.2545,21.261,169800.0
2009-02-09 15:20:00,32.85,32.96,32.82,32.87,201100.0,21.2675,21.3387,21.2481,21.2804,201100.0
2009-02-09 15:25:00,32.88,33.0,32.86,32.99,389600.0,21.2869,21.3646,21.274,21.3581,389600.0
2009-02-09 15:30:00,32.99,33.0,32.91,32.94,189900.0,21.3581,21.3646,21.3063,21.3258,189900.0
2009-02-09 15:35:00,32.94,32.98,32.83,32.83,167200.0,21.3258,21.3517,21.2545,21.2545,167200.0
2009-02-09 15:40:00,32.84,32.89,32.77,32.82,235600.0,21.261,21.2934,21.2157,21.2481,235600.0
2009-02-09 15:45:00,32.82,32.93,32.77,32.83,213400.0,21.2481,21.3193,21.2157,21.2545,213400.0
2009-02-09 15:50:00,32.83,32.87,32.78,32.78,292900.0,21.2545,21.2804,21.2222,21.2222,292900.0
2009-02-09 15:55:00,32.77,32.79,32.69,32.73,473100.0,21.2157,21.2286,21.1639,21.1898,473100.0
2009-02-10 09:30:00,32.57,32.57,32.11,32.16,78000.0,21.0862,21.0862,20.7884,20.8208,78000.0
2009-02-10 09:35:00,32.18,32.56,32.17,32.43,139400.0,20.8337,21.0797,20.8272,20.9956,139400.0
2009-02-10 09:40:00,32.41,32.71,32.29,32.52,116400.0,20.9826,21.1769,20.9049,21.0538,116400.0
2009-02-10 09:45:00,32.53,32.73,32.52,32.64,96100.0,21.0603,21.1898,21.0538,21.1315,96100.0
2009-02-10 09:50:00,32.63,32.78,32.61,32.71,111600.0,21.1251,21.2222,21.1121,21.1769,111600.0
2009-02-10 09:55:00,32.71,32.76,32.44,32.48,60400.0,21.1769,21.2092,21.0021,21.0279,60400.0
2009-02-10 10:00:00,32.49,32.58,32.36,32.45,80800.0,21.0344,21.0927,20.9503,21.0085,80800.0
2009-02-10 10:05:00,32.45,32.56,32.39,32.5,162300.0,21.0085,21.0797,20.9697,21.0409,162300.0
2009-02-10 10:10:00,32.5,32.53,32.27,32.35,95500.0,21.0409,21.0603,20.892,20.9438,95500.0
2009-02-10 10:15:00,32.34,32.41,32.27,32.27,36300.0,20.9373,20.9826,20.892,20.892,36300.0
2009-02-10 10:20:00,32.27,32.28,32.1,32.19,56000.0,20.892,20.8985,20.7819,20.8402,56000.0
2009-02-10 10:25:00,32.19,32.19,32.07,32.07,92800.0,20.8402,20.8402,20.7625,20.7625,92800.0
2009-02-10 10:30:00,32.08,32.26,32.04,32.16,73900.0,20.769,20.8855,20.7431,20.8208,73900.0
2009-02-10 10:35:00,32.16,32.23,32.06,32.14,158600.0,20.8208,20.8661,20.756,20.8078,158600.0
2009-02-10 10:40:00,32.15,32.34,32.11,32.19,128000.0,20.8143,20.9373,20.7884,20.8402,128000.0
2009-02-10 10:45:00,32.19,32.45,32.19,32.45,57700.0,20.8402,21.0085,20.8402,21.0085,57700.0
2009-02-10 10:50:00,32.45,32.52,32.45,32.52,125300.0,21.0085,21.0538,21.0085,21.0538,125300.0
2009-02-10 10:55:00,32.51,32.69,32.48,32.52,148500.0,21.0474,21.1639,21.0279,21.0538,148500.0
2009-02-10 11:00:00,32.51,32.75,32.32,32.39,160300.0,21.0474,21.2027,20.9244,20.9697,160300.0
2009-02-10 11:05:00,32.39,32.47,31.91,32.09,247800.0,20.9697,21.0215,20.6589,20.7755,247800.0
2009-02-10 11:10:00,32.09,32.11,31.95,32.04,161600.0,20.7755,20.7884,20.6848,20.7431,161600.0
2009-02-10 11:15:00,32.05,32.05,31.88,32.04,138600.0,20.7496,20.7496,20.6395,20.7431,138600.0
2009-02-10 11:20:00,32.04,32.16,31.93,31.97,135100.0,20.7431,20.8208,20.6719,20.6978,135100.0
2009-02-10 11:25:00,31.95,32.06,31.84,32.01,108100.0,20.6848,20.756,20.6136,20.7237,108100.0
2009-02-10 11:30:00,32.01,32.01,31.58,31.58,305000.0,20.7237,20.7237,20.4453,20.4453,305000.0
2009-02-10 11:35:00,31.59,31.63,31.46,31.46,327700.0,20.4518,20.4776,20.3676,20.3676,327700.0
2009-02-10 11:40:00,31.47,31.59,31.39,31.55,283200.0,20.3741,20.4518,20.3223,20.4259,283200.0
2009-02-10 11:45:00,31.55,31.6,31.36,31.58,160200.0,20.4259,20.4582,20.3028,20.4453,160200.0
2009-02-10 11:50:00,31.57,31.6,31.41,31.57,87500.0,20.4388,20.4582,20.3352,20.4388,87500.0
2009-02-10 11:55:00,31.57,31.64,31.42,31.6,127500.0,20.4388,20.4841,20.3417,20.4582,127500.0
2009-02-10 12:00:00,31.62,31.65,31.52,31.57,105900.0,20.4712,20.4906,20.4064,20.4388,105900.0
2009-02-10 12:05:00,31.57,31.63,31.49,31.59,107200.0,20.4388,20.4776,20.387,20.4518,107200.0
2009-02-10 12:10:00,31.6,31.8,31.59,31.79,125200.0,20.4582,20.5877,20.4518,20.5812,125200.0
2009-02-10 12:15:00,31.79,31.94,31.73,31.73,168900.0,20.5812,20.6783,20.5424,20.5424,168900.0
2009-02-10 12:20:00,31.72,31.72,31.6,31.64,77200.0,20.5359,20.5359,20.4582,20.4841,77200.0
2009-02-10 12:25:00,31.64,31.66,31.5,31.59,79800.0,20.4841,20.4971,20.3935,20.4518,79800.0
2009-02-10 12:30:00,31.59,31.59,31.46,31.51,45100.0,20.4518,20.4518,20.3676,20.4,45100.0
2009-02-10 12:35:00,31.51,31.66,31.45,31.64,104300.0,20.4,20.4971,20.3611,20.4841,104300.0
2009-02-10 12:40:00,31.66,31.7,31.52,31.55,82500.0,20.4971,20.523,20.4064,20.4259,82500.0
2009-02-10 12:45:00,31.58,31.61,31.52,31.59,35700.0,20.4453,20.4647,20.4064,20.4518,35700.0
2009-02-10 12:50:00,31.59,31.61,31.51,31.61,134600.0,20.4518,20.4647,20.4,20.4647,134600.0
2009-02-10 12:55:00,31.61,31.68,31.53,31.53,62500.0,20.4647,20.51,20.4129,20.4129,62500.0
2009-02-10 13:00:00,31.53,31.53,31.37,31.41,73700.0,20.4129,20.4129,20.3093,20.3352,73700.0
2009-02-10 13:05:00,31.41,31.45,31.32,31.38,127500.0,20.3352,20.3611,20.2769,20.3158,127500.0
2009-02-10 13:10:00,31.38,31.46,31.37,31.45,126700.0,20.3158,20.3676,20.3093,20.3611,126700.0
2009-02-10 13:15:00,31.45,31.55,31.41,31.42,153900.0,20.3611,20.4259,20.3352,20.3417,153900.0
2009-02-10 13:20:00,31.41,31.43,31.26,31.38,311700.0,20.3352,20.3482,20.2381,20.3158,311700.0
2009-02-10 13:25:00,31.39,31.45,31.27,31.42,161800.0,20.3223,20.3611,20.2446,20.3417,161800.0
2009-02-10 13:30:00,31.43,31.61,31.38,31.61,148100.0,20.3482,20.4647,20.3158,20.4647,148100.0
2009-02-10 13:35:00,31.61,31.74,31.61,31.71,118400.0,20.4647,20.5489,20.4647,20.5294,118400.0
2009-02-10 13:40:00,31.71,31.75,31.61,31.73,111700.0,20.5294,20.5553,20.4647,20.5424,111700.0
2009-02-10 13:45:00,31.72,31.77,31.61,31.74,121100.0,20.5359,20.5683,20.4647,20.5489,121100.0
2009-02-10 13:50:00,31.74,31.74,31.61,31.61,223600.0,20.5489,20.5489,20.4647,20.4647,223600.0
2009-02-10 13:55:00,31.61,31.65,31.55,31.58,227900.0,20.4647,20.4906,20.4259,20.4453,227900.0
2009-02-10 14:00:00,31.59,31.68,31.54,31.65,155300.0,20.4518,20.51,20.4194,20.4906,155300.0
2009-02-10 14:05:00,31.65,31.71,31.55,31.56,121600.0,20.4906,20.5294,20.4259,20.4323,121600.0
2009-02-10 14:10:00,31.56,31.64,31.53,31.53,87200.0,20.4323,20.4841,20.4129,20.4129,87200.0
2009-02-10 14:15:00,31.54,31.55,31.42,31.47,114300.0,20.4194,20.4259,20.3417,20.3741,114300.0
2009-02-10 14:20:00,31.47,31.61,31.44,31.61,164600.0,20.3741,20.4647,20.3546,20.4647,164600.0
2009-02-10 14:25:00,31.6,31.6,31.46,31.52,143500.0,20.4582,20.4582,20.3676,20.4064,143500.0
2009-02-10 14:30:00,31.51,31.51,31.37,31.45,218200.0,20.4,20.4,20.3093,20.3611,218200.0
2009-02-10 14:35:00,31.45,31.48,31.36,31.46,102600.0,20.3611,20.3805,20.3028,20.3676,102600.0
2009-02-10 14:40:00,31.47,31.57,31.45,31.45,126400.0,20.3741,20.4388,20.3611,20.3611,126400.0
2009-02-10 14:45:00,31.46,31.56,31.42,31.53,179700.0,20.3676,20.4323,20.3417,20.4129,179700.0
2009-02-10 14:50:00,31.53,31.54,31.4,31.46,127800.0,20.4129,20.4194,20.3287,20.3676,127800.0
2009-02-10 14:55:00,31.46,31.5,31.3,31.39,131400.0,20.3676,20.3935,20.264,20.3223,131400.0
2009-02-10 15:00:00,31.38,31.56,31.38,31.47,100600.0,20.3158,20.4323,20.3158,20.3741,100600.0
2009-02-10 15:05:00,31.48,31.63,31.39,31.62,139600.0,20.3805,20.4776,20.3223,20.4712,139600.0
2009-02-10 15:10:00,31.63,31.64,31.37,31.41,161600.0,20.4776,20.4841,20.3093,20.3352,161600.0
2009-02-10 15:15:00,31.43,31.5,31.35,31.42,156800.0,20.3482,20.3935,20.2964,20.3417,156800.0
2009-02-10 15:20:00,31.42,31.44,31.29,31.44,130700.0,20.3417,20.3546,20.2575,20.3546,130700.0
2009-02-10 15:25:00,31.44,31.54,31.42,31.47,149500.0,20.3546,20.4194,20.3417,20.3741,149500.0
2009-02-10 15:30:00,31.46,31.53,31.4,31.48,130800.0,20.3676,20.4129,20.3287,20.3805,130800.0
2009-02-10 15:35:00,31.48,31.5,31.33,31.36,205700.0,20.3805,20.3935,20.2834,20.3028,205700.0
2009-02-10 15:40:00,31.35,31.36,31.22,31.31,388900.0,20.2964,20.3028,20.2122,20.2705,388900.0
2009-02-10 15:45:00,31.3,31.48,31.28,31.4,403600.0,20.264,20.3805,20.2511,20.3287,403600.0
2009-02-10 15:50:00,31.41,31.53,31.29,31.33,440200.0,20.3352,20.4129,20.2575,20.2834,440200.0
2009-02-10 15:55:00,31.33,31.35,31.23,31.29,517300.0,20.2834,20.2964,20.2187,20.2575,517300.0
2009-02-11 09:30:00,31.44,31.62,31.31,31.37,135800.0,20.3546,20.4712,20.2705,20.3093,135800.0
2009-02-11 09:35:00,31.38,31.69,31.25,31.6,121200.0,20.3158,20.5165,20.2316,20.4582,121200.0
2009-02-11 09:40:00,31.61,31.65,31.29,31.5,176000.0,20.4647,20.4906,20.2575,20.3935,176000.0
2009-02-11 09:45:00,31.5,31.91,31.5,31.91,247000.0,20.3935,20.6589,20.3935,20.6589,247000.0
2009-02-11 09:50:00,31.91,31.91,31.7,31.91,222900.0,20.6589,20.6589,20.523,20.6589,222900.0
2009-02-11 09:55:00,31.91,31.93,31.67,31.69,173200.0,20.6589,20.6719,20.5035,20.5165,173200.0
2009-02-11 10:00:00,31.68,31.83,31.64,31.74,142500.0,20.51,20.6071,20.4841,20.5489,142500.0
2009-02-11 10:05:00,31.74,31.76,31.6,31.69,125900.0,20.5489,20.5618,20.4582,20.5165,125900.0
2009-02-11 10:10:00,31.7,31.73,31.6,31.6,121100.0,20.523,20.5424,20.4582,20.4582,121100.0
2009-02-11 10:15:00,31.6,31.6,31.38,31.39,130500.0,20.4582,20.4582,20.3158,20.3223,130500.0
2009-02-11 10:20:00,31.4,31.53,31.37,31.53,69200.0,20.3287,20.4129,20.3093,20.4129,69200.0
2009-02-11 10:25:00,31.54,31.54,31.17,31.18,82400.0,20.4194,20.4194,20.1798,20.1863,82400.0
2009-02-11 10:30:00,31.19,31.19,30.96,31.14,138000.0,20.1928,20.1928,20.0439,20.1604,138000.0
2009-02-11 10:35:00,31.15,31.21,31.03,31.08,110500.0,20.1669,20.2057,20.0892,20.1216,110500.0
2009-02-11 10:40:00,31.09,31.29,31.08,31.2,78400.0,20.128,20.2575,20.1216,20.1993,78400.0
2009-02-11 10:45:00,31.21,31.36,31.14,31.32,47900.0,20.2057,20.3028,20.1604,20.2769,47900.0
2009-02-11 10:50:00,31.33,31.47,31.33,31.46,74700.0,20.2834,20.3741,20.2834,20.3676,74700.0
2009-02-11 10:55:00,31.46,31.51,31.39,31.45,130400.0,20.3676,20.4,20.3223,20.3611,130400.0
2009-02-11 11:00:00,31.48,31.53,31.39,31.48,57800.0,20.3805,20.4129,20.3223,20.3805,57800.0
2009-02-11 11:05:00,31.47,31.53,31.37,31.39,45400.0,20.3741,20.4129,20.3093,20.3223,45400.0
2009-02-11 11:10:00,31.4,31.67,31.36,31.67,59800.0,20.3287,20.5035,20.3028,20.5035,59800.0
2009-02-11 11:15:00,31.66,31.73,31.6,31.63,96200.0,20.4971,20.5424,20.4582,20.4776,96200.0
2009-02-11 11:20:00,31.64,31.65,31.5,31.58,65100.0,20.4841,20.4906,20.3935,20.4453,65100.0
2009-02-11 11:25:00,31.58,31.7,31.57,31.67,80500.0,20.4453,20.523,20.4388,20.5035,80500.0
2009-02-11 11:30:00,31.67,31.77,31.67,31.68,42600.0,20.5035,20.5683,20.5035,20.51,42600.0
2009-02-11 11:35:00,31.67,31.7,31.65,31.68,40500.0,20.5035,20.523,20.4906,20.51,40500.0
2009-02-11 11:40:00,31.68,31.68,31.59,31.64,70600.0,20.51,20.51,20.4518,20.4841,70600.0
2009-02-11 11:45:00,31.63,31.67,31.54,31.54,65900.0,20.4776,20.5035,20.4194,20.4194,65900.0
2009-02-11 11:50:00,31.55,31.63,31.49,31.63,90000.0,20.4259,20.4776,20.387,20.4776,90000.0
2009-02-11 11:55:00,31.63,31.63,31.52,31.54,39100.0,20.4776,20.4776,20.4064,20.4194,39100.0
2009-02-11 12:00:00,31.55,31.59,31.53,31.58,17200.0,20.4259,20.4518,20.4129,20.4453,17200.0
2009-02-11 12:05:00,31.57,31.62,31.54,31.61,37100.0,20.4388,20.4712,20.4194,20.4647,37100.0
2009-02-11 12:10:00,31.62,31.63,31.48,31.48,22800.0,20.4712,20.4776,20.3805,20.3805,22800.0
2009-02-11 12:15:00,31.48,31.55,31.47,31.53,28400.0,20.3805,20.4259,20.3741,20.4129,28400.0
2009-02-11 12:20:00,31.54,31.64,31.52,31.58,48300.0,20.4194,20.4841,20.4064,20.4453,48300.0
2009-02-11 12:25:00,31.58,31.66,31.57,31.66,39000.0,20.4453,20.4971,20.4388,20.4971,39000.0
2009-02-11 12:30:00,31.65,31.68,31.6,31.66,73000.0,20.4906,20.51,20.4582,20.4971,73000.0
2009-02-11 12:35:00,31.66,31.75,31.63,31.75,61800.0,20.4971,20.5553,20.4776,20.5553,61800.0
2009-02-11 12:40:00,31.76,31.83,31.73,31.77,51100.0,20.5618,20.6071,20.5424,20.5683,51100.0
2009-02-11 12:45:00,31.78,31.82,31.77,31.8,35900.0,20.5748,20.6007,20.5683,20.5877,35900.0
2009-02-11 12:50:00,31.8,31.86,31.8,31.81,26500.0,20.5877,20.6266,20.5877,20.5942,26500.0
2009-02-11 12:55:00,31.81,31.81,31.65,31.68,92300.0,20.5942,20.5942,20.4906,20.51,92300.0
2009-02-11 13:00:00,31.69,31.79,31.67,31.77,55600.0,20.5165,20.5812,20.5035,20.5683,55600.0
2009-02-11 13:05:00,31.78,31.79,31.62,31.63,60200.0,20.5748,20.5812,20.4712,20.4776,60200.0
2009-02-11 13:10:00,31.63,31.7,31.62,31.7,70100.0,20.4776,20.523,20.4712,20.523,70100.0
2009-02-11 13:15:00,31.7,31.71,31.64,31.66,48800.0,20.523,20.5294,20.4841,20.4971,48800.0
2009-02-11 13:20:00,31.66,31.67,31.63,31.66,60900.0,20.4971,20.5035,20.4776,20.4971,60900.0
2009-02-11 13:25:00,31.65,31.71,31.64,31.7,53900.0,20.4906,20.5294,20.4841,20.523,53900.0
2009-02-11 13:30:00,31.68,31.68,31.55,31.56,67700.0,20.51,20.51,20.4259,20.4323,67700.0
2009-02-11 13:35:00,31.56,31.63,31.55,31.6,44900.0,20.4323,20.4776,20.4259,20.4582,44900.0
2009-02-11 13:40:00,31.59,31.61,31.47,31.51,71000.0,20.4518,20.4647,20.3741,20.4,71000.0
2009-02-11 13:45:00,31.49,31.5,31.45,31.49,174300.0,20.387,20.3935,20.3611,20.387,174300.0
2009-02-11 13:50:00,31.49,31.54,31.45,31.54,76900.0,20.387,20.4194,20.3611,20.4194,76900.0
2009-02-11 13:55:00,31.54,31.57,31.47,31.48,48900.0,20.4194,20.4388,20.3741,20.3805,48900.0
2009-02-11 14:00:00,31.49,31.56,31.46,31.49,68000.0,20.387,20.4323,20.3676,20.387,68000.0
2009-02-11 14:05:00,31.49,31.59,31.48,31.58,55900.0,20.387,20.4518,20.3805,20.4453,55900.0
2009-02-11 14:10:00,31.57,31.57,31.45,31.49,85300.0,20.4388,20.4388,20.3611,20.387,85300.0
2009-02-11 14:15:00,31.49,31.49,31.37,31.39,131300.0,20.387,20.387,20.3093,20.3223,131300.0
2009-02-11 14:20:00,31.38,31.51,31.34,31.5,81100.0,20.3158,20.4,20.2899,20.3935,81100.0
2009-02-11 14:25:00,31.51,31.7,31.51,31.6,112700.0,20.4,20.523,20.4,20.4582,112700.0
2009-02-11 14:30:00,31.61,31.63,31.54,31.56,42600.0,20.4647,20.4776,20.4194,20.4323,42600.0
2009-02-11 14:35:00,31.56,31.67,31.55,31.65,73400.0,20.4323,20.5035,20.4259,20.4906,73400.0
2009-02-11 14:40:00,31.64,31.74,31.61,31.7,65800.0,20.4841,20.5489,20.4647,20.523,65800.0
2009-02-11 14:45:00,31.7,31.74,31.67,31.67,92400.0,20.523,20.5489,20.5035,20.5035,92400.0
2009-02-11 14:50:00,31.68,31.92,31.67,31.81,226000.0,20.51,20.6654,20.5035,20.5942,226000.0
2009-02-11 14:55:00,31.82,32.03,31.82,31.98,224600.0,20.6007,20.7366,20.6007,20.7042,224600.0
2009-02-11 15:00:00,31.97,31.97,31.84,31.89,273100.0,20.6978,20.6978,20.6136,20.646,273100.0
2009-02-11 15:05:00,31.9,31.98,31.82,31.83,148000.0,20.6524,20.7042,20.6007,20.6071,148000.0
2009-02-11 15:10:00,31.82,31.96,31.82,31.93,92900.0,20.6007,20.6913,20.6007,20.6719,92900.0
2009-02-11 15:15:00,31.92,32.0,31.85,31.87,120500.0,20.6654,20.7172,20.6201,20.633,120500.0
2009-02-11 15:20:00,31.86,31.88,31.78,31.82,85400.0,20.6266,20.6395,20.5748,20.6007,85400.0
2009-02-11 15:25:00,31.82,31.83,31.7,31.77,72400.0,20.6007,20.6071,20.523,20.5683,72400.0
2009-02-11 15:30:00,31.77,31.86,31.64,31.65,135500.0,20.5683,20.6266,20.4841,20.4906,135500.0
2009-02-11 15:35:00,31.66,31.7,31.6,31.61,94000.0,20.4971,20.523,20.4582,20.4647,94000.0
2009-02-11 15:40:00,31.62,31.65,31.48,31.57,139800.0,20.4712,20.4906,20.3805,20.4388,139800.0
2009-02-11 15:45:00,31.57,31.64,31.53,31.55,113600.0,20.4388,20.4841,20.4129,20.4259,113600.0
2009-02-11 15:50:00,31.56,31.64,31.54,31.64,139200.0,20.4323,20.4841,20.4194,20.4841,139200.0
2009-02-11 15:55:00,31.64,31.73,31.61,31.73,220300.0,20.4841,20.5424,20.4647,20.5424,220300.0
2009-02-12 09:30:00,31.5,31.5,30.74,30.92,232600.0,20.3935,20.3935,19.9015,20.018,232600.0
2009-02-12 09:35:00,30.92,31.19,30.88,31.03,161500.0,20.018,20.1928,19.9921,20.0892,161500.0
2009-02-12 09:40:00,31.02,31.05,30.9,31.0,88700.0,20.0827,20.1021,20.005,20.0698,88700.0
2009-02-12 09:45:00,31.0,31.17,30.98,31.15,111700.0,20.0698,20.1798,20.0568,20.1669,111700.0
2009-02-12 09:50:00,31.15,31.15,30.89,30.97,131500.0,20.1669,20.1669,19.9986,20.0504,131500.0
2009-02-12 09:55:00,30.95,30.95,30.81,30.85,103200.0,20.0374,20.0374,19.9468,19.9727,103200.0
2009-02-12 10:00:00,30.84,30.89,30.7,30.83,90400.0,19.9662,19.9986,19.8756,19.9597,90400.0
2009-02-12 10:05:00,30.83,31.0,30.79,31.0,100500.0,19.9597,20.0698,19.9338,20.0698,100500.0
2009-02-12 10:10:00,30.99,31.05,30.97,31.0,243900.0,20.0633,20.1021,20.0504,20.0698,243900.0
2009-02-12 10:15:00,31.01,31.05,30.89,30.89,205700.0,20.0763,20.1021,19.9986,19.9986,205700.0
2009-02-12 10:20:00,30.9,30.92,30.8,30.83,163400.0,20.005,20.018,19.9403,19.9597,163400.0
2009-02-12 10:25:00,30.82,30.98,30.76,30.93,165600.0,19.9532,20.0568,19.9144,20.0245,165600.0
2009-02-12 10:30:00,30.93,30.94,30.68,30.83,202300.0,20.0245,20.0309,19.8626,19.9597,202300.0
2009-02-12 10:35:00,30.82,30.88,30.75,30.86,73000.0,19.9532,19.9921,19.9079,19.9791,73000.0
2009-02-12 10:40:00,30.86,30.91,30.78,30.81,166200.0,19.9791,20.0115,19.9273,19.9468,166200.0
2009-02-12 10:45:00,30.79,30.9,30.7,30.82,301400.0,19.9338,20.005,19.8756,19.9532,301400.0
2009-02-12 10:50:00,30.83,30.87,30.7,30.81,294400.0,19.9597,19.9856,19.8756,19.9468,294400.0
2009-02-12 10:55:00,30.82,30.87,30.7,30.76,239500.0,19.9532,19.9856,19.8756,19.9144,239500.0
2009-02-12 11:00:00,30.76,30.8,30.67,30.78,185800.0,19.9144,19.9403,19.8561,19.9273,185800.0
2009-02-12 11:05:00,30.78,30.85,30.77,30.8,300600.0,19.9273,19.9727,19.9209,19.9403,300600.0
2009-02-12 11:10:00,30.81,30.89,30.76,30.76,128900.0,19.9468,19.9986,19.9144,19.9144,128900.0
2009-02-12 11:15:00,30.76,30.82,30.55,30.55,177800.0,19.9144,19.9532,19.7784,19.7784,177800.0
2009-02-12 11:20:00,30.56,30.64,30.5,30.57,112800.0,19.7849,19.8367,19.7461,19.7914,112800.0
2009-02-12 11:25:00,30.57,30.67,30.55,30.62,139600.0,19.7914,19.8561,19.7784,19.8238,139600.0
2009-02-12 11:30:00,30.63,30.79,30.62,30.73,73000.0,19.8302,19.9338,19.8238,19.895,73000.0
2009-02-12 11:35:00,30.74,30.83,30.7,30.82,78000.0,19.9015,19.9597,19.8756,19.9532,78000.0
2009-02-12 11:40:00,30.83,31.16,30.83,31.08,219000.0,19.9597,20.1734,19.9597,20.1216,219000.0
2009-02-12 11:45:00,31.08,31.14,30.97,31.0,101300.0,20.1216,20.1604,20.0504,20.0698,101300.0
2009-02-12 11:50:00,31.0,31.07,30.94,30.96,156300.0,20.0698,20.1151,20.0309,20.0439,156300.0
2009-02-12 11:55:00,30.97,30.97,30.79,30.79,74500.0,20.0504,20.0504,19.9338,19.9338,74500.0
2009-02-12 12:00:00,30.79,30.85,30.78,30.8,91600.0,19.9338,19.9727,19.9273,19.9403,91600.0
2009-02-12 12:05:00,30.79,30.81,30.6,30.62,165700.0,19.9338,19.9468,19.8108,19.8238,165700.0
2009-02-12 12:10:00,30.62,30.62,30.5,30.54,235100.0,19.8238,19.8238,19.7461,19.772,235100.0
2009-02-12 12:15:00,30.55,30.66,30.39,30.6,358100.0,19.7784,19.8497,19.6749,19.8108,358100.0
2009-02-12 12:20:00,30.6,30.74,30.49,30.49,192600.0,19.8108,19.9015,19.7396,19.7396,192600.0
2009-02-12 12:25:00,30.5,30.66,30.42,30.42,492600.0,19.7461,19.8497,19.6943,19.6943,492600.0
2009-02-12 12:30:00,30.42,30.52,30.28,30.28,355700.0,19.6943,19.759,19.6036,19.6036,355700.0
2009-02-12 12:35:00,30.27,30.32,30.13,30.28,432400.0,19.5972,19.6295,19.5065,19.6036,432400.0
2009-02-12 12:40:00,30.29,30.41,30.29,30.34,95400.0,19.6101,19.6878,19.6101,19.6425,95400.0
2009-02-12 12:45:00,30.34,30.43,30.34,30.39,141400.0,19.6425,19.7008,19.6425,19.6749,141400.0
2009-02-12 12:50:00,30.39,30.46,30.38,30.46,94400.0,19.6749,19.7202,19.6684,19.7202,94400.0
2009-02-12 12:55:00,30.47,30.53,30.33,30.33,97600.0,19.7266,19.7655,19.636,19.636,97600.0
2009-02-12 13:00:00,30.34,30.36,30.25,30.36,92400.0,19.6425,19.6554,19.5842,19.6554,92400.0
2009-02-12 13:05:00,30.36,30.37,30.15,30.3,127100.0,19.6554,19.6619,19.5195,19.6166,127100.0
2009-02-12 13:10:00,30.3,30.39,30.24,30.25,70100.0,19.6166,19.6749,19.5777,19.5842,70100.0
2009-02-12 13:15:00,30.24,30.28,30.15,30.16,84800.0,19.5777,19.6036,19.5195,19.526,84800.0
2009-02-12 13:20:00,30.16,30.19,30.03,30.1,153000.0,19.526,19.5454,19.4418,19.4871,153000.0
2009-02-12 13:25:00,30.09,30.19,30.05,30.1,141700.0,19.4806,19.5454,19.4547,19.4871,141700.0
2009-02-12 13:30:00,30.11,30.11,29.97,29.98,200300.0,19.4936,19.4936,19.4029,19.4094,200300.0
2009-02-12 13:35:00,29.98,30.0,29.81,29.92,259800.0,19.4094,19.4224,19.2994,19.3706,259800.0
2009-02-12 13:40:00,29.93,30.0,29.89,29.93,206800.0,19.377,19.4224,19.3512,19.377,206800.0
2009-02-12 13:45:00,29.96,30.07,29.93,30.06,230100.0,19.3965,19.4677,19.377,19.4612,230100.0
2009-02-12 13:50:00,30.06,30.27,30.06,30.26,169700.0,19.4612,19.5972,19.4612,19.5907,169700.0
2009-02-12 13:55:00,30.27,30.42,30.2,30.32,153800.0,19.5972,19.6943,19.5518,19.6295,153800.0
2009-02-12 14:00:00,30.32,30.32,30.2,30.23,151000.0,19.6295,19.6295,19.5518,19.5713,151000.0
2009-02-12 14:05:00,30.24,30.4,30.22,30.34,118100.0,19.5777,19.6813,19.5648,19.6425,118100.0
2009-02-12 14:10:00,30.35,30.36,30.27,30.28,106500.0,19.649,19.6554,19.5972,19.6036,106500.0
2009-02-12 14:15:00,30.28,30.45,30.0,30.36,232100.0,19.6036,19.7137,19.4224,19.6554,232100.0
2009-02-12 14:20:00,30.36,30.4,30.18,30.22,237500.0,19.6554,19.6813,19.5389,19.5648,237500.0
2009-02-12 14:25:00,30.21,30.29,30.14,30.2,104000.0,19.5583,19.6101,19.513,19.5518,104000.0
2009-02-12 14:30:00,30.22,30.25,30.13,30.16,183200.0,19.5648,19.5842,19.5065,19.526,183200.0
2009-02-12 14:35:00,30.16,30.18,30.1,30.17,191600.0,19.526,19.5389,19.4871,19.5324,191600.0
2009-02-12 14:40:00,30.16,30.19,30.11,30.16,197100.0,19.526,19.5454,19.4936,19.526,197100.0
2009-02-12 14:45:00,30.17,30.24,30.11,30.23,216200.0,19.5324,19.5777,19.4936,19.5713,216200.0
2009-02-12 14:50:00,30.23,30.25,30.19,30.22,254300.0,19.5713,19.5842,19.5454,19.5648,254300.0
2009-02-12 14:55:00,30.22,30.37,30.22,30.34,208100.0,19.5648,19.6619,19.5648,19.6425,208100.0
2009-02-12 15:00:00,30.35,30.39,30.24,30.26,252000.0,19.649,19.6749,19.5777,19.5907,252000.0
2009-02-12 15:05:00,30.26,30.39,30.18,30.39,329600.0,19.5907,19.6749,19.5389,19.6749,329600.0
2009-02-12 15:10:00,30.39,30.57,30.38,30.5,330500.0,19.6749,19.7914,19.6684,19.7461,330500.0
2009-02-12 15:15:00,30.49,30.55,30.46,30.54,272200.0,19.7396,19.7784,19.7202,19.772,272200.0
2009-02-12 15:20:00,30.53,30.6,30.4,30.55,5242600.0,19.7655,19.8108,19.6813,19.7784,5242600.0
2009-02-12 15:25:00,30.55,30.73,30.44,30.57,1255300.0,19.7784,19.895,19.7072,19.7914,1255300.0
2009-02-12 15:30:00,30.57,30.67,30.4,30.51,886200.0,19.7914,19.8561,19.6813,19.7525,886200.0
2009-02-12 15:35:00,30.49,30.61,30.35,30.4,2177800.0,19.7396,19.8173,19.649,19.6813,2177800.0
2009-02-12 15:40:00,30.4,30.8,30.4,30.74,619000.0,19.6813,19.9403,19.6813,19.9015,619000.0
2009-02-12 15:45:00,30.74,30.74,30.51,30.58,1241700.0,19.9015,19.9015,19.7525,19.7979,1241700.0
2009-02-12 15:50:00,30.58,30.85,30.56,30.84,868300.0,19.7979,19.9727,19.7849,19.9662,868300.0
2009-02-12 15:55:00,30.84,30.85,30.7,30.81,1027700.0,19.9662,19.9727,19.8756,19.9468,1027700.0
2009-02-13 09:30:00,30.16,31.0,30.16,30.92,154600.0,19.526,20.0698,19.526,20.018,154600.0
2009-02-13 09:35:00,30.91,30.92,30.26,30.44,135000.0,20.0115,20.018,19.5907,19.7072,135000.0
2009-02-13 09:40:00,30.45,30.46,30.23,30.24,89300.0,19.7137,19.7202,19.5713,19.5777,89300.0
2009-02-13 09:45:00,30.24,30.25,29.98,30.16,214800.0,19.5777,19.5842,19.4094,19.526,214800.0
2009-02-13 09:50:00,30.18,30.28,30.05,30.06,159400.0,19.5389,19.6036,19.4547,19.4612,159400.0
2009-02-13 09:55:00,30.05,30.25,30.0,30.23,187100.0,19.4547,19.5842,19.4224,19.5713,187100.0
2009-02-13 10:00:00,30.23,30.3,30.11,30.25,139200.0,19.5713,19.6166,19.4936,19.5842,139200.0
2009-02-13 10:05:00,30.3,30.35,30.1,30.1,131600.0,19.6166,19.649,19.4871,19.4871,131600.0
2009-02-13 10:10:00,30.09,30.22,30.06,30.1,187600.0,19.4806,19.5648,19.4612,19.4871,187600.0
2009-02-13 10:15:00,30.1,30.11,29.93,30.01,227700.0,19.4871,19.4936,19.377,19.4288,227700.0
2009-02-13 10:20:00,30.02,30.22,30.02,30.21,144400.0,19.4353,19.5648,19.4353,19.5583,144400.0
2009-02-13 10:25:00,30.21,30.27,30.09,30.27,99500.0,19.5583,19.5972,19.4806,19.5972,99500.0
2009-02-13 10:30:00,30.27,30.58,30.26,30.58,147900.0,19.5972,19.7979,19.5907,19.7979,147900.0
2009-02-13 10:35:00,30.59,30.67,30.58,30.67,116500.0,19.8043,19.8561,19.7979,19.8561,116500.0
2009-02-13 10:40:00,30.66,30.78,30.62,30.66,134400.0,19.8497,19.9273,19.8238,19.8497,134400.0
2009-02-13 10:45:00,30.65,30.75,30.55,30.57,85900.0,19.8432,19.9079,19.7784,19.7914,85900.0
2009-02-13 10:50:00,30.57,30.64,30.56,30.59,53300.0,19.7914,19.8367,19.7849,19.8043,53300.0
2009-02-13 10:55:00,30.59,30.69,30.57,30.65,73100.0,19.8043,19.8691,19.7914,19.8432,73100.0
2009-02-13 11:00:00,30.64,30.65,30.44,30.51,58200.0,19.8367,19.8432,19.7072,19.7525,58200.0
2009-02-13 11:05:00,30.5,30.54,30.48,30.52,68000.0,19.7461,19.772,19.7331,19.759,68000.0
2009-02-13 11:10:00,30.53,30.56,30.38,30.38,66700.0,19.7655,19.7849,19.6684,19.6684,66700.0
2009-02-13 11:15:00,30.38,30.48,30.38,30.4,55100.0,19.6684,19.7331,19.6684,19.6813,55100.0
2009-02-13 11:20:00,30.4,30.41,30.2,30.21,108600.0,19.6813,19.6878,19.5518,19.5583,108600.0
2009-02-13 11:25:00,30.22,30.22,30.12,30.17,132900.0,19.5648,19.5648,19.5001,19.5324,132900.0
2009-02-13 11:30:00,30.17,30.18,30.1,30.11,90200.0,19.5324,19.5389,19.4871,19.4936,90200.0
2009-02-13 11:35:00,30.12,30.24,30.11,30.14,146200.0,19.5001,19.5777,19.4936,19.513,146200.0
2009-02-13 11:40:00,30.14,30.17,30.04,30.11,89500.0,19.513,19.5324,19.4483,19.4936,89500.0
2009-02-13 11:45:00,30.1,30.13,30.01,30.03,82300.0,19.4871,19.5065,19.4288,19.4418,82300.0
2009-02-13 11:50:00,30.03,30.08,30.0,30.07,54900.0,19.4418,19.4742,19.4224,19.4677,54900.0
2009-02-13 11:55:00,30.06,30.15,30.03,30.07,128500.0,19.4612,19.5195,19.4418,19.4677,128500.0
2009-02-13 12:00:00,30.07,30.13,30.05,30.09,102600.0,19.4677,19.5065,19.4547,19.4806,102600.0
2009-02-13 12:05:00,30.09,30.11,30.06,30.11,62100.0,19.4806,19.4936,19.4612,19.4936,62100.0
2009-02-13 12:10:00,30.11,30.21,30.11,30.2,109200.0,19.4936,19.5583,19.4936,19.5518,109200.0
2009-02-13 12:15:00,30.2,30.21,30.1,30.17,97600.0,19.5518,19.5583,19.4871,19.5324,97600.0
2009-02-13 12:20:00,30.17,30.35,30.16,30.34,159000.0,19.5324,19.649,19.526,19.6425,159000.0
2009-02-13 12:25:00,30.34,30.35,30.17,30.25,131000.0,19.6425,19.649,19.5324,19.5842,131000.0
2009-02-13 12:30:00,30.25,30.31,30.22,30.28,112300.0,19.5842,19.6231,19.5648,19.6036,112300.0
2009-02-13 12:35:00,30.28,30.33,30.24,30.24,49200.0,19.6036,19.636,19.5777,19.5777,49200.0
2009-02-13 12:40:00,30.24,30.3,30.12,30.12,85700.0,19.5777,19.6166,19.5001,19.5001,85700.0
2009-02-13 12:45:00,30.13,30.2,30.11,30.2,76100.0,19.5065,19.5518,19.4936,19.5518,76100.0
2009-02-13 12:50:00,30.2,30.22,30.06,30.06,116600.0,19.5518,19.5648,19.4612,19.4612,116600.0
2009-02-13 12:55:00,30.06,30.18,30.06,30.16,154900.0,19.4612,19.5389,19.4612,19.526,154900.0
2009-02-13 13:00:00,30.15,30.22,30.11,30.19,34100.0,19.5195,19.5648,19.4936,19.5454,34100.0
2009-02-13 13:05:00,30.19,30.32,30.19,30.28,70600.0,19.5454,19.6295,19.5454,19.6036,70600.0
2009-02-13 13:10:00,30.28,30.31,30.2,30.24,60900.0,19.6036,19.6231,19.5518,19.5777,60900.0
2009-02-13 13:15:00,30.25,30.35,30.2,30.31,69200.0,19.5842,19.649,19.5518,19.6231,69200.0
2009-02-13 13:20:00,30.31,30.35,30.25,30.26,47100.0,19.6231,19.649,19.5842,19.5907,47100.0
2009-02-13 13:25:00,30.26,30.4,30.26,30.36,53800.0,19.5907,19.6813,19.5907,19.6554,53800.0
2009-02-13 13:30:00,30.35,30.39,30.3,30.3,56200.0,19.649,19.6749,19.6166,19.6166,56200.0
2009-02-13 13:35:00,30.3,30.35,30.26,30.3,62700.0,19.6166,19.649,19.5907,19.6166,62700.0
2009-02-13 13:40:00,30.3,30.39,30.23,30.39,116600.0,19.6166,19.6749,19.5713,19.6749,116600.0
2009-02-13 13:45:00,30.38,30.51,30.35,30.49,104600.0,19.6684,19.7525,19.649,19.7396,104600.0
2009-02-13 13:50:00,30.48,30.52,30.45,30.49,118400.0,19.7331,19.759,19.7137,19.7396,118400.0
2009-02-13 13:55:00,30.49,30.51,30.44,30.5,83100.0,19.7396,19.7525,19.7072,19.7461,83100.0
2009-02-13 14:00:00,30.48,30.61,30.48,30.5,102400.0,19.7331,19.8173,19.7331,19.7461,102400.0
2009-02-13 14:05:00,30.51,30.51,30.35,30.42,116600.0,19.7525,19.7525,19.649,19.6943,116600.0
2009-02-13 14:10:00,30.42,30.57,30.4,30.54,89000.0,19.6943,19.7914,19.6813,19.772,89000.0
2009-02-13 14:15:00,30.55,30.56,30.38,30.5,92600.0,19.7784,19.7849,19.6684,19.7461,92600.0
2009-02-13 14:20:00,30.5,30.53,30.37,30.43,91900.0,19.7461,19.7655,19.6619,19.7008,91900.0
2009-02-13 14:25:00,30.43,30.49,30.35,30.37,84000.0,19.7008,19.7396,19.649,19.6619,84000.0
2009-02-13 14:30:00,30.37,30.37,30.22,30.31,108200.0,19.6619,19.6619,19.5648,19.6231,108200.0
2009-02-13 14:35:00,30.31,30.37,30.27,30.33,83900.0,19.6231,19.6619,19.5972,19.636,83900.0
2009-02-13 14:40:00,30.33,30.43,30.33,30.37,54500.0,19.636,19.7008,19.636,19.6619,54500.0
2009-02-13 14:45:00,30.37,30.37,30.27,30.32,71100.0,19.6619,19.6619,19.5972,19.6295,71100.0
2009-02-13 14:50:00,30.33,30.42,30.26,30.39,123900.0,19.636,19.6943,19.5907,19.6749,123900.0
2009-02-13 14:55:00,30.4,30.4,30.22,30.25,89400.0,19.6813,19.6813,19.5648,19.5842,89400.0
2009-02-13 15:00:00,30.25,30.32,30.18,30.31,102700.0,19.5842,19.6295,19.5389,19.6231,102700.0
2009-02-13 15:05:00,30.31,30.31,30.1,30.16,111400.0,19.6231,19.6231,19.4871,19.526,111400.0
2009-02-13 15:10:00,30.16,30.17,30.03,30.07,101500.0,19.526,19.5324,19.4418,19.4677,101500.0
2009-02-13 15:15:00,30.07,30.14,30.04,30.11,127700.0,19.4677,19.513,19.4483,19.4936,127700.0
2009-02-13 15:20:00,30.11,30.2,30.08,30.16,136800.0,19.4936,19.5518,19.4742,19.526,136800.0
2009-02-13 15:25:00,30.16,30.37,30.16,30.28,135700.0,19.526,19.6619,19.526,19.6036,135700.0
2009-02-13 15:30:00,30.28,30.4,30.28,30.33,158700.0,19.6036,19.6813,19.6036,19.636,158700.0
2009-02-13 15:35:00,30.33,30.35,30.21,30.31,144900.0,19.636,19.649,19.5583,19.6231,144900.0
2009-02-13 15:40:00,30.31,30.44,30.24,30.37,219100.0,19.6231,19.7072,19.5777,19.6619,219100.0
2009-02-13 15:45:00,30.37,30.4,30.23,30.35,193400.0,19.6619,19.6813,19.5713,19.649,193400.0
2009-02-13 15:50:00,30.36,30.41,30.25,30.28,197500.0,19.6554,19.6878,19.5842,19.6036,197500.0
2009-02-13 15:55:00,30.28,30.28,30.04,30.04,448900.0,19.6036,19.6036,19.4483,19.4483,448900.0
2009-02-17 09:30:00,29.56,29.59,28.54,29.18,506700.0,19.1375,19.1569,18.4771,18.8915,506700.0
2009-02-17 09:35:00,29.18,29.58,29.11,29.19,459700.0,18.8915,19.1505,18.8462,18.898,459700.0
2009-02-17 09:40:00,29.2,29.76,29.11,29.66,433100.0,18.9044,19.267,18.8462,19.2022,433100.0
2009-02-17 09:45:00,29.64,29.76,29.13,29.19,302500.0,19.1893,19.267,18.8591,18.898,302500.0
2009-02-17 09:50:00,29.17,29.4,29.02,29.33,278700.0,18.885,19.0339,18.7879,18.9886,278700.0
2009-02-17 09:55:00,29.31,29.41,29.12,29.36,142200.0,18.9757,19.0404,18.8526,19.008,142200.0
2009-02-17 10:00:00,29.36,29.61,29.32,29.46,140000.0,19.008,19.1699,18.9821,19.0728,140000.0
2009-02-17 10:05:00,29.47,29.54,29.33,29.45,146200.0,19.0792,19.1246,18.9886,19.0663,146200.0
2009-02-17 10:10:00,29.45,29.48,29.33,29.34,94500.0,19.0663,19.0857,18.9886,18.9951,94500.0
2009-02-17 10:15:00,29.34,29.38,29.19,29.31,191500.0,18.9951,19.021,18.898,18.9757,191500.0
2009-02-17 10:20:00,29.3,29.39,29.21,29.33,144200.0,18.9692,19.0274,18.9109,18.9886,144200.0
2009-02-17 10:25:00,29.33,29.35,29.22,29.29,160400.0,18.9886,19.0015,18.9174,18.9627,160400.0
2009-02-17 10:30:00,29.29,29.36,29.27,29.31,141800.0,18.9627,19.008,18.9498,18.9757,141800.0
2009-02-17 10:35:00,29.33,29.44,29.26,29.31,98000.0,18.9886,19.0598,18.9433,18.9757,98000.0
2009-02-17 10:40:00,29.31,29.45,29.26,29.43,117500.0,18.9757,19.0663,18.9433,19.0533,117500.0
2009-02-17 10:45:00,29.43,29.5,29.39,29.41,141900.0,19.0533,19.0987,19.0274,19.0404,141900.0
2009-02-17 10:50:00,29.43,29.65,29.41,29.6,123800.0,19.0533,19.1958,19.0404,19.1634,123800.0
2009-02-17 10:55:00,29.6,29.74,29.58,29.66,181500.0,19.1634,19.254,19.1505,19.2022,181500.0
2009-02-17 11:00:00,29.66,29.66,29.54,29.63,146400.0,19.2022,19.2022,19.1246,19.1828,146400.0
2009-02-17 11:05:00,29.63,29.7,29.6,29.68,184700.0,19.1828,19.2281,19.1634,19.2152,184700.0
2009-02-17 11:10:00,29.67,29.87,29.65,29.79,147100.0,19.2087,19.3382,19.1958,19.2864,147100.0
2009-02-17 11:15:00,29.8,29.83,29.69,29.71,112400.0,19.2929,19.3123,19.2217,19.2346,112400.0
2009-02-17 11:20:00,29.71,29.78,29.65,29.76,79500.0,19.2346,19.2799,19.1958,19.267,79500.0
2009-02-17 11:25:00,29.75,29.75,29.62,29.7,138700.0,19.2605,19.2605,19.1763,19.2281,138700.0
2009-02-17 11:30:00,29.7,29.77,29.63,29.68,122800.0,19.2281,19.2735,19.1828,19.2152,122800.0
2009-02-17 11:35:00,29.69,29.73,29.6,29.64,71800.0,19.2217,19.2476,19.1634,19.1893,71800.0
2009-02-17 11:40:00,29.64,29.7,29.6,29.69,46300.0,19.1893,19.2281,19.1634,19.2217,46300.0
2009-02-17 11:45:00,29.69,29.7,29.53,29.55,133000.0,19.2217,19.2281,19.1181,19.131,133000.0
2009-02-17 11:50:00,29.54,29.55,29.38,29.4,238100.0,19.1246,19.131,19.021,19.0339,238100.0
2009-02-17 11:55:00,29.41,29.54,29.34,29.5,149200.0,19.0404,19.1246,18.9951,19.0987,149200.0
2009-02-17 12:00:00,29.5,29.66,29.49,29.6,127700.0,19.0987,19.2022,19.0922,19.1634,127700.0
2009-02-17 12:05:00,29.61,29.67,29.55,29.55,37800.0,19.1699,19.2087,19.131,19.131,37800.0
2009-02-17 12:10:00,29.57,29.6,29.5,29.55,52900.0,19.144,19.1634,19.0987,19.131,52900.0
2009-02-17 12:15:00,29.55,29.62,29.52,29.56,42500.0,19.131,19.1763,19.1116,19.1375,42500.0
2009-02-17 12:20:00,29.54,29.57,29.38,29.41,71500.0,19.1246,19.144,19.021,19.0404,71500.0
2009-02-17 12:25:00,29.41,29.55,29.4,29.51,49100.0,19.0404,19.131,19.0339,19.1051,49100.0
2009-02-17 12:30:00,29.52,29.57,29.47,29.49,39500.0,19.1116,19.144,19.0792,19.0922,39500.0
2009-02-17 12:35:00,29.48,29.57,29.48,29.57,45100.0,19.0857,19.144,19.0857,19.144,45100.0
2009-02-17 12:40:00,29.57,29.64,29.56,29.58,61800.0,19.144,19.1893,19.1375,19.1505,61800.0
2009-02-17 12:45:00,29.58,29.6,29.49,29.52,61700.0,19.1505,19.1634,19.0922,19.1116,61700.0
2009-02-17 12:50:00,29.52,29.57,29.49,29.57,57500.0,19.1116,19.144,19.0922,19.144,57500.0
2009-02-17 12:55:00,29.56,29.6,29.54,29.57,61600.0,19.1375,19.1634,19.1246,19.144,61600.0
2009-02-17 13:00:00,29.57,29.58,29.43,29.43,75700.0,19.144,19.1505,19.0533,19.0533,75700.0
2009-02-17 13:05:00,29.44,29.49,29.39,29.48,59500.0,19.0598,19.0922,19.0274,19.0857,59500.0
2009-02-17 13:10:00,29.47,29.58,29.42,29.57,62300.0,19.0792,19.1505,19.0469,19.144,62300.0
2009-02-17 13:15:00,29.57,29.57,29.41,29.45,76700.0,19.144,19.144,19.0404,19.0663,76700.0
2009-02-17 13:20:00,29.45,29.51,29.41,29.5,93300.0,19.0663,19.1051,19.0404,19.0987,93300.0
2009-02-17 13:25:00,29.5,29.56,29.4,29.49,132600.0,19.0987,19.1375,19.0339,19.0922,132600.0
2009-02-17 13:30:00,29.49,29.6,29.43,29.59,82900.0,19.0922,19.1634,19.0533,19.1569,82900.0
2009-02-17 13:35:00,29.59,29.66,29.53,29.62,148900.0,19.1569,19.2022,19.1181,19.1763,148900.0
2009-02-17 13:40:00,29.62,29.88,29.61,29.84,188300.0,19.1763,19.3447,19.1699,19.3188,188300.0
2009-02-17 13:45:00,29.84,29.97,29.78,29.87,179400.0,19.3188,19.4029,19.2799,19.3382,179400.0
2009-02-17 13:50:00,29.87,29.9,29.65,29.69,123600.0,19.3382,19.3576,19.1958,19.2217,123600.0
2009-02-17 13:55:00,29.68,29.76,29.64,29.72,134300.0,19.2152,19.267,19.1893,19.2411,134300.0
2009-02-17 14:00:00,29.71,29.76,29.63,29.74,79900.0,19.2346,19.267,19.1828,19.254,79900.0
2009-02-17 14:05:00,29.74,29.89,29.72,29.8,119400.0,19.254,19.3512,19.2411,19.2929,119400.0
2009-02-17 14:10:00,29.81,29.86,29.75,29.84,174000.0,19.2994,19.3317,19.2605,19.3188,174000.0
2009-02-17 14:15:00,29.84,29.91,29.84,29.88,65000.0,19.3188,19.3641,19.3188,19.3447,65000.0
2009-02-17 14:20:00,29.88,29.89,29.74,29.75,119200.0,19.3447,19.3512,19.254,19.2605,119200.0
2009-02-17 14:25:00,29.76,29.86,29.73,29.75,113200.0,19.267,19.3317,19.2476,19.2605,113200.0
2009-02-17 14:30:00,29.75,29.89,29.73,29.78,137100.0,19.2605,19.3512,19.2476,19.2799,137100.0
2009-02-17 14:35:00,29.78,30.0,29.78,29.97,159200.0,19.2799,19.4224,19.2799,19.4029,159200.0
2009-02-17 14:40:00,29.96,29.99,29.86,29.94,151100.0,19.3965,19.4159,19.3317,19.3835,151100.0
2009-02-17 14:45:00,29.95,29.95,29.69,29.69,168100.0,19.39,19.39,19.2217,19.2217,168100.0
2009-02-17 14:50:00,29.7,29.88,29.68,29.68,241400.0,19.2281,19.3447,19.2152,19.2152,241400.0
2009-02-17 14:55:00,29.69,29.77,29.62,29.76,170400.0,19.2217,19.2735,19.1763,19.267,170400.0
2009-02-17 15:00:00,29.74,29.75,29.55,29.64,131100.0,19.254,19.2605,19.131,19.1893,131100.0
2009-02-17 15:05:00,29.65,29.85,29.61,29.75,180900.0,19.1958,19.3253,19.1699,19.2605,180900.0
2009-02-17 15:10:00,29.76,29.86,29.7,29.83,199000.0,19.267,19.3317,19.2281,19.3123,199000.0
2009-02-17 15:15:00,29.84,29.93,29.67,29.67,212900.0,19.3188,19.377,19.2087,19.2087,212900.0
2009-02-17 15:20:00,29.67,29.74,29.58,29.7,194100.0,19.2087,19.254,19.1505,19.2281,194100.0
2009-02-17 15:25:00,29.7,29.77,29.51,29.66,163700.0,19.2281,19.2735,19.1051,19.2022,163700.0
2009-02-17 15:30:00,29.66,30.08,29.64,30.05,315200.0,19.2022,19.4742,19.1893,19.4547,315200.0
2009-02-17 15:35:00,30.06,30.14,29.98,30.1,339900.0,19.4612,19.513,19.4094,19.4871,339900.0
2009-02-17 15:40:00,30.11,30.13,29.79,29.93,395700.0,19.4936,19.5065,19.2864,19.377,395700.0
2009-02-17 15:45:00,29.94,30.01,29.76,29.79,323000.0,19.3835,19.4288,19.267,19.2864,323000.0
2009-02-17 15:50:00,29.78,29.85,29.63,29.65,369600.0,19.2799,19.3253,19.1828,19.1958,369600.0
2009-02-17 15:55:00,29.65,29.74,29.53,29.6,299300.0,19.1958,19.254,19.1181,19.1634,299300.0
2009-02-18 09:30:00,29.81,30.0,29.72,29.89,142200.0,19.4042,19.5279,19.3457,19.4563,142200.0
2009-02-18 09:35:00,29.89,30.14,29.83,30.12,260400.0,19.4563,19.6191,19.4173,19.606,260400.0
2009-02-18 09:40:00,30.11,30.32,29.96,30.2,341800.0,19.5995,19.7362,19.5019,19.6581,341800.0
2009-02-18 09:45:00,30.19,30.45,30.17,30.22,321800.0,19.6516,19.8208,19.6386,19.6711,321800.0
2009-02-18 09:50:00,30.22,30.42,30.11,30.22,221600.0,19.6711,19.8013,19.5995,19.6711,221600.0
2009-02-18 09:55:00,30.23,30.37,29.91,29.95,252500.0,19.6776,19.7688,19.4693,19.4954,252500.0
2009-02-18 10:00:00,29.96,30.06,29.87,30.01,347600.0,19.5019,19.567,19.4433,19.5344,347600.0
2009-02-18 10:05:00,30.02,30.05,29.8,29.86,329600.0,19.5409,19.5605,19.3977,19.4368,329600.0
2009-02-18 10:10:00,29.85,29.97,29.74,29.88,422200.0,19.4303,19.5084,19.3587,19.4498,422200.0
2009-02-18 10:15:00,29.89,30.05,29.64,29.66,405000.0,19.4563,19.5605,19.2936,19.3066,405000.0
2009-02-18 10:20:00,29.66,29.77,29.55,29.56,1094600.0,19.3066,19.3782,19.235,19.2415,1094600.0
2009-02-18 10:25:00,29.56,29.58,29.38,29.55,358400.0,19.2415,19.2545,19.1243,19.235,358400.0
2009-02-18 10:30:00,29.56,29.76,29.51,29.62,424200.0,19.2415,19.3717,19.209,19.2806,424200.0
2009-02-18 10:35:00,29.63,29.74,29.56,29.6,338200.0,19.2871,19.3587,19.2415,19.2675,338200.0
2009-02-18 10:40:00,29.59,29.72,29.59,29.61,233500.0,19.261,19.3457,19.261,19.2741,233500.0
2009-02-18 10:45:00,29.61,29.76,29.6,29.72,306600.0,19.2741,19.3717,19.2675,19.3457,306600.0
2009-02-18 10:50:00,29.72,29.76,29.59,29.66,287300.0,19.3457,19.3717,19.261,19.3066,287300.0
2009-02-18 10:55:00,29.65,29.69,29.56,29.6,215600.0,19.3001,19.3261,19.2415,19.2675,215600.0
2009-02-18 11:00:00,29.6,29.64,29.45,29.5,132600.0,19.2675,19.2936,19.1699,19.2025,132600.0
2009-02-18 11:05:00,29.49,29.6,29.49,29.59,127100.0,19.1959,19.2675,19.1959,19.261,127100.0
2009-02-18 11:10:00,29.6,29.66,29.51,29.63,86800.0,19.2675,19.3066,19.209,19.2871,86800.0
2009-02-18 11:15:00,29.63,29.69,29.51,29.51,174000.0,19.2871,19.3261,19.209,19.209,174000.0
2009-02-18 11:20:00,29.51,29.7,29.48,29.67,292400.0,19.209,19.3326,19.1894,19.3131,292400.0
2009-02-18 11:25:00,29.65,29.69,29.57,29.6,200000.0,19.3001,19.3261,19.248,19.2675,200000.0
2009-02-18 11:30:00,29.57,29.64,29.54,29.62,107100.0,19.248,19.2936,19.2285,19.2806,107100.0
2009-02-18 11:35:00,29.61,29.64,29.56,29.61,95800.0,19.2741,19.2936,19.2415,19.2741,95800.0
2009-02-18 11:40:00,29.61,29.62,29.41,29.54,374200.0,19.2741,19.2806,19.1439,19.2285,374200.0
2009-02-18 11:45:00,29.53,29.57,29.34,29.35,161800.0,19.222,19.248,19.0983,19.1048,161800.0
2009-02-18 11:50:00,29.35,29.43,29.28,29.36,125600.0,19.1048,19.1569,19.0593,19.1113,125600.0
2009-02-18 11:55:00,29.35,29.44,29.3,29.35,130500.0,19.1048,19.1634,19.0723,19.1048,130500.0
2009-02-18 12:00:00,29.35,29.35,29.22,29.23,211900.0,19.1048,19.1048,19.0202,19.0267,211900.0
2009-02-18 12:05:00,29.23,29.36,29.2,29.36,298800.0,19.0267,19.1113,19.0072,19.1113,298800.0
2009-02-18 12:10:00,29.37,29.47,29.28,29.33,183900.0,19.1178,19.1829,19.0593,19.0918,183900.0
2009-02-18 12:15:00,29.34,29.44,29.31,29.32,146400.0,19.0983,19.1634,19.0788,19.0853,146400.0
2009-02-18 12:20:00,29.33,29.4,29.29,29.29,112000.0,19.0918,19.1374,19.0658,19.0658,112000.0
2009-02-18 12:25:00,29.3,29.33,29.18,29.21,110500.0,19.0723,19.0918,18.9942,19.0137,110500.0
2009-02-18 12:30:00,29.22,29.36,29.11,29.13,377600.0,19.0202,19.1113,18.9486,18.9616,377600.0
2009-02-18 12:35:00,29.13,29.16,28.98,29.0,387300.0,18.9616,18.9811,18.864,18.877,387300.0
2009-02-18 12:40:00,29.0,29.07,28.98,29.06,273600.0,18.877,18.9226,18.864,18.916,273600.0
2009-02-18 12:45:00,29.07,29.17,28.87,28.9,401600.0,18.9226,18.9876,18.7924,18.8119,401600.0
2009-02-18 12:50:00,28.9,29.02,28.87,29.0,166500.0,18.8119,18.89,18.7924,18.877,166500.0
2009-02-18 12:55:00,29.0,29.1,28.96,29.04,196000.0,18.877,18.9421,18.851,18.903,196000.0
2009-02-18 13:00:00,29.02,29.11,28.92,29.02,302300.0,18.89,18.9486,18.8249,18.89,302300.0
2009-02-18 13:05:00,29.02,29.06,28.93,29.03,137900.0,18.89,18.916,18.8314,18.8965,137900.0
2009-02-18 13:10:00,29.03,29.17,29.0,29.15,149300.0,18.8965,18.9876,18.877,18.9746,149300.0
2009-02-18 13:15:00,29.15,29.19,29.04,29.06,198100.0,18.9746,19.0007,18.903,18.916,198100.0
2009-02-18 13:20:00,29.05,29.22,28.99,29.09,284000.0,18.9095,19.0202,18.8705,18.9356,284000.0
2009-02-18 13:25:00,29.09,29.24,29.06,29.22,323800.0,18.9356,19.0332,18.916,19.0202,323800.0
2009-02-18 13:30:00,29.22,29.32,29.2,29.24,268700.0,19.0202,19.0853,19.0072,19.0332,268700.0
2009-02-18 13:35:00,29.23,29.27,29.2,29.21,146900.0,19.0267,19.0527,19.0072,19.0137,146900.0
2009-02-18 13:40:00,29.21,29.26,29.19,29.2,280400.0,19.0137,19.0462,19.0007,19.0072,280400.0
2009-02-18 13:45:00,29.2,29.25,29.18,29.25,137600.0,19.0072,19.0397,18.9942,19.0397,137600.0
2009-02-18 13:50:00,29.25,29.3,29.19,29.3,196000.0,19.0397,19.0723,19.0007,19.0723,196000.0
2009-02-18 13:55:00,29.3,29.36,29.25,29.34,177500.0,19.0723,19.1113,19.0397,19.0983,177500.0
2009-02-18 14:00:00,29.36,29.47,29.24,29.42,165300.0,19.1113,19.1829,19.0332,19.1504,165300.0
2009-02-18 14:05:00,29.43,29.44,29.31,29.39,105400.0,19.1569,19.1634,19.0788,19.1309,105400.0
2009-02-18 14:10:00,29.38,29.39,29.15,29.16,145600.0,19.1243,19.1309,18.9746,18.9811,145600.0
2009-02-18 14:15:00,29.16,29.28,29.12,29.23,148600.0,18.9811,19.0593,18.9551,19.0267,148600.0
2009-02-18 14:20:00,29.21,29.31,29.2,29.31,96800.0,19.0137,19.0788,19.0072,19.0788,96800.0
2009-02-18 14:25:00,29.3,29.38,29.2,29.31,173500.0,19.0723,19.1243,19.0072,19.0788,173500.0
2009-02-18 14:30:00,29.32,29.35,29.23,29.29,88100.0,19.0853,19.1048,19.0267,19.0658,88100.0
2009-02-18 14:35:00,29.3,29.32,29.2,29.26,76400.0,19.0723,19.0853,19.0072,19.0462,76400.0
2009-02-18 14:40:00,29.26,29.3,29.17,29.27,72300.0,19.0462,19.0723,18.9876,19.0527,72300.0
2009-02-18 14:45:00,29.27,29.3,29.24,29.28,73100.0,19.0527,19.0723,19.0332,19.0593,73100.0
2009-02-18 14:50:00,29.28,29.34,29.27,29.3,120400.0,19.0593,19.0983,19.0527,19.0723,120400.0
2009-02-18 14:55:00,29.3,29.56,29.28,29.55,140700.0,19.0723,19.2415,19.0593,19.235,140700.0
2009-02-18 15:00:00,29.57,29.66,29.5,29.6,196800.0,19.248,19.3066,19.2025,19.2675,196800.0
2009-02-18 15:05:00,29.59,29.7,29.44,29.47,207000.0,19.261,19.3326,19.1634,19.1829,207000.0
2009-02-18 15:10:00,29.47,29.66,29.46,29.6,149400.0,19.1829,19.3066,19.1764,19.2675,149400.0
2009-02-18 15:15:00,29.59,29.65,29.52,29.6,149000.0,19.261,19.3001,19.2155,19.2675,149000.0
2009-02-18 15:20:00,29.61,29.64,29.46,29.58,121300.0,19.2741,19.2936,19.1764,19.2545,121300.0
2009-02-18 15:25:00,29.59,29.65,29.42,29.52,154400.0,19.261,19.3001,19.1504,19.2155,154400.0
2009-02-18 15:30:00,29.51,29.56,29.43,29.43,243700.0,19.209,19.2415,19.1569,19.1569,243700.0
2009-02-18 15:35:00,29.43,29.48,29.36,29.41,268400.0,19.1569,19.1894,19.1113,19.1439,268400.0
2009-02-18 15:40:00,29.41,29.6,29.34,29.51,250000.0,19.1439,19.2675,19.0983,19.209,250000.0
2009-02-18 15:45:00,29.5,29.55,29.46,29.48,181400.0,19.2025,19.235,19.1764,19.1894,181400.0
2009-02-18 15:50:00,29.48,29.54,29.45,29.48,320900.0,19.1894,19.2285,19.1699,19.1894,320900.0
2009-02-18 15:55:00,29.49,29.55,29.44,29.46,265500.0,19.1959,19.235,19.1634,19.1764,265500.0
2009-02-19 09:30:00,30.2,30.68,30.0,30.48,369700.0,19.6581,19.9706,19.5279,19.8404,369700.0
2009-02-19 09:35:00,30.47,30.83,30.47,30.6,272000.0,19.8339,20.0682,19.8339,19.9185,272000.0
2009-02-19 09:40:00,30.62,30.8,30.58,30.58,193600.0,19.9315,20.0487,19.9055,19.9055,193600.0
2009-02-19 09:45:00,30.59,30.68,30.5,30.51,95400.0,19.912,19.9706,19.8534,19.8599,95400.0
2009-02-19 09:50:00,30.51,30.56,30.36,30.51,164600.0,19.8599,19.8924,19.7623,19.8599,164600.0
2009-02-19 09:55:00,30.5,30.64,30.48,30.53,102500.0,19.8534,19.9445,19.8404,19.8729,102500.0
2009-02-19 10:00:00,30.53,30.59,30.44,30.53,151500.0,19.8729,19.912,19.8143,19.8729,151500.0
2009-02-19 10:05:00,30.52,30.63,30.32,30.61,127100.0,19.8664,19.938,19.7362,19.925,127100.0
2009-02-19 10:10:00,30.61,30.67,30.45,30.65,156800.0,19.925,19.964,19.8208,19.951,156800.0
2009-02-19 10:15:00,30.66,30.67,30.43,30.46,175800.0,19.9575,19.964,19.8078,19.8273,175800.0
2009-02-19 10:20:00,30.44,30.51,30.26,30.34,156400.0,19.8143,19.8599,19.6972,19.7492,156400.0
2009-02-19 10:25:00,30.34,30.34,30.23,30.29,108300.0,19.7492,19.7492,19.6776,19.7167,108300.0
2009-02-19 10:30:00,30.29,30.35,30.18,30.19,159300.0,19.7167,19.7557,19.6451,19.6516,159300.0
2009-02-19 10:35:00,30.18,30.25,30.08,30.17,121000.0,19.6451,19.6907,19.58,19.6386,121000.0
2009-02-19 10:40:00,30.17,30.36,30.15,30.32,116100.0,19.6386,19.7623,19.6256,19.7362,116100.0
2009-02-19 10:45:00,30.32,30.43,30.27,30.37,113900.0,19.7362,19.8078,19.7037,19.7688,113900.0
2009-02-19 10:50:00,30.36,30.38,30.27,30.28,70400.0,19.7623,19.7753,19.7037,19.7102,70400.0
2009-02-19 10:55:00,30.28,30.4,30.26,30.29,65400.0,19.7102,19.7883,19.6972,19.7167,65400.0
2009-02-19 11:00:00,30.28,30.45,30.26,30.43,110100.0,19.7102,19.8208,19.6972,19.8078,110100.0
2009-02-19 11:05:00,30.44,30.6,30.44,30.56,128000.0,19.8143,19.9185,19.8143,19.8924,128000.0
2009-02-19 11:10:00,30.55,30.65,30.55,30.63,110200.0,19.8859,19.951,19.8859,19.938,110200.0
2009-02-19 11:15:00,30.64,30.64,30.58,30.6,42000.0,19.9445,19.9445,19.9055,19.9185,42000.0
2009-02-19 11:20:00,30.59,30.6,30.39,30.44,80400.0,19.912,19.9185,19.7818,19.8143,80400.0
2009-02-19 11:25:00,30.44,30.47,30.41,30.43,42400.0,19.8143,19.8339,19.7948,19.8078,42400.0
2009-02-19 11:30:00,30.44,30.46,30.32,30.32,50300.0,19.8143,19.8273,19.7362,19.7362,50300.0
2009-02-19 11:35:00,30.32,30.37,30.25,30.26,75100.0,19.7362,19.7688,19.6907,19.6972,75100.0
2009-02-19 11:40:00,30.26,30.28,30.1,30.13,74000.0,19.6972,19.7102,19.593,19.6125,74000.0
2009-02-19 11:45:00,30.13,30.13,30.0,30.0,91700.0,19.6125,19.6125,19.5279,19.5279,91700.0
2009-02-19 11:50:00,30.0,30.05,29.96,29.96,116200.0,19.5279,19.5605,19.5019,19.5019,116200.0
2009-02-19 11:55:00,29.98,30.0,29.89,29.93,70000.0,19.5149,19.5279,19.4563,19.4824,70000.0
2009-02-19 12:00:00,29.92,29.94,29.82,29.84,73300.0,19.4758,19.4889,19.4108,19.4238,73300.0
2009-02-19 12:05:00,29.84,29.96,29.79,29.96,83300.0,19.4238,19.5019,19.3912,19.5019,83300.0
2009-02-19 12:10:00,29.96,30.04,29.74,29.76,111100.0,19.5019,19.554,19.3587,19.3717,111100.0
2009-02-19 12:15:00,29.75,29.85,29.75,29.83,41800.0,19.3652,19.4303,19.3652,19.4173,41800.0
2009-02-19 12:20:00,29.83,29.94,29.79,29.87,86200.0,19.4173,19.4889,19.3912,19.4433,86200.0
2009-02-19 12:25:00,29.87,29.88,29.74,29.76,126500.0,19.4433,19.4498,19.3587,19.3717,126500.0
2009-02-19 12:30:00,29.76,29.82,29.74,29.81,68700.0,19.3717,19.4108,19.3587,19.4042,68700.0
2009-02-19 12:35:00,29.81,29.87,29.81,29.87,45200.0,19.4042,19.4433,19.4042,19.4433,45200.0
2009-02-19 12:40:00,29.88,29.89,29.83,29.88,53300.0,19.4498,19.4563,19.4173,19.4498,53300.0
2009-02-19 12:45:00,29.88,29.95,29.86,29.92,96900.0,19.4498,19.4954,19.4368,19.4758,96900.0
2009-02-19 12:50:00,29.93,30.05,29.92,30.03,69200.0,19.4824,19.5605,19.4758,19.5474,69200.0
2009-02-19 12:55:00,30.03,30.15,30.03,30.13,112100.0,19.5474,19.6256,19.5474,19.6125,112100.0
2009-02-19 13:00:00,30.13,30.16,30.05,30.07,106500.0,19.6125,19.6321,19.5605,19.5735,106500.0
2009-02-19 13:05:00,30.07,30.23,30.05,30.23,87600.0,19.5735,19.6776,19.5605,19.6776,87600.0
2009-02-19 13:10:00,30.22,30.23,30.16,30.21,48500.0,19.6711,19.6776,19.6321,19.6646,48500.0
2009-02-19 13:15:00,30.21,30.31,30.2,30.26,46800.0,19.6646,19.7297,19.6581,19.6972,46800.0
2009-02-19 13:20:00,30.27,30.3,30.24,30.3,50400.0,19.7037,19.7232,19.6841,19.7232,50400.0
2009-02-19 13:25:00,30.31,30.41,30.26,30.38,58500.0,19.7297,19.7948,19.6972,19.7753,58500.0
2009-02-19 13:30:00,30.38,30.4,30.21,30.23,177600.0,19.7753,19.7883,19.6646,19.6776,177600.0
2009-02-19 13:35:00,30.23,30.23,30.13,30.16,88800.0,19.6776,19.6776,19.6125,19.6321,88800.0
2009-02-19 13:40:00,30.17,30.17,30.08,30.14,88200.0,19.6386,19.6386,19.58,19.6191,88200.0
2009-02-19 13:45:00,30.14,30.18,30.13,30.18,40900.0,19.6191,19.6451,19.6125,19.6451,40900.0
2009-02-19 13:50:00,30.18,30.18,30.09,30.09,56100.0,19.6451,19.6451,19.5865,19.5865,56100.0
2009-02-19 13:55:00,30.09,30.09,30.03,30.04,77500.0,19.5865,19.5865,19.5474,19.554,77500.0
2009-02-19 14:00:00,30.03,30.11,30.03,30.11,75100.0,19.5474,19.5995,19.5474,19.5995,75100.0
2009-02-19 14:05:00,30.11,30.16,30.08,30.15,93100.0,19.5995,19.6321,19.58,19.6256,93100.0
2009-02-19 14:10:00,30.15,30.19,30.01,30.01,181500.0,19.6256,19.6516,19.5344,19.5344,181500.0
2009-02-19 14:15:00,30.01,30.03,29.86,29.9,96000.0,19.5344,19.5474,19.4368,19.4628,96000.0
2009-02-19 14:20:00,29.9,30.0,29.89,29.98,198200.0,19.4628,19.5279,19.4563,19.5149,198200.0
2009-02-19 14:25:00,29.98,30.15,29.98,30.1,163400.0,19.5149,19.6256,19.5149,19.593,163400.0
2009-02-19 14:30:00,30.12,30.13,30.05,30.12,75800.0,19.606,19.6125,19.5605,19.606,75800.0
2009-02-19 14:35:00,30.11,30.16,30.08,30.16,70800.0,19.5995,19.6321,19.58,19.6321,70800.0
2009-02-19 14:40:00,30.16,30.16,30.04,30.08,111100.0,19.6321,19.6321,19.554,19.58,111100.0
2009-02-19 14:45:00,30.08,30.15,30.05,30.05,114000.0,19.58,19.6256,19.5605,19.5605,114000.0
2009-02-19 14:50:00,30.05,30.15,30.05,30.13,113100.0,19.5605,19.6256,19.5605,19.6125,113100.0
2009-02-19 14:55:00,30.14,30.25,30.13,30.23,149600.0,19.6191,19.6907,19.6125,19.6776,149600.0
2009-02-19 15:00:00,30.23,30.32,30.23,30.26,100600.0,19.6776,19.7362,19.6776,19.6972,100600.0
2009-02-19 15:05:00,30.25,30.26,30.2,30.2,149000.0,19.6907,19.6972,19.6581,19.6581,149000.0
2009-02-19 15:10:00,30.2,30.21,30.02,30.05,148300.0,19.6581,19.6646,19.5409,19.5605,148300.0
2009-02-19 15:15:00,30.05,30.11,30.02,30.1,203600.0,19.5605,19.5995,19.5409,19.593,203600.0
2009-02-19 15:20:00,30.1,30.15,30.0,30.02,171700.0,19.593,19.6256,19.5279,19.5409,171700.0
2009-02-19 15:25:00,30.02,30.16,30.01,30.13,147000.0,19.5409,19.6321,19.5344,19.6125,147000.0
2009-02-19 15:30:00,30.12,30.13,29.91,29.91,185100.0,19.606,19.6125,19.4693,19.4693,185100.0
2009-02-19 15:35:00,29.9,29.94,29.8,29.81,280500.0,19.4628,19.4889,19.3977,19.4042,280500.0
2009-02-19 15:40:00,29.82,30.0,29.76,29.99,253800.0,19.4108,19.5279,19.3717,19.5214,253800.0
2009-02-19 15:45:00,29.98,30.13,29.93,30.03,179100.0,19.5149,19.6125,19.4824,19.5474,179100.0
2009-02-19 15:50:00,30.03,30.07,29.92,29.92,207000.0,19.5474,19.5735,19.4758,19.4758,207000.0
2009-02-19 15:55:00,29.93,29.93,29.83,29.88,217300.0,19.4824,19.4824,19.4173,19.4498,217300.0
2009-02-20 09:30:00,29.43,29.51,28.95,29.35,544400.0,19.1569,19.209,18.8444,19.1048,544400.0
2009-02-20 09:35:00,29.36,30.14,29.35,29.94,293100.0,19.1113,19.6191,19.1048,19.4889,293100.0
2009-02-20 09:40:00,29.93,30.02,29.75,29.88,124200.0,19.4824,19.5409,19.3652,19.4498,124200.0
2009-02-20 09:45:00,29.88,30.04,29.84,29.93,112700.0,19.4498,19.554,19.4238,19.4824,112700.0
2009-02-20 09:50:00,29.91,30.0,29.81,29.92,160400.0,19.4693,19.5279,19.4042,19.4758,160400.0
2009-02-20 09:55:00,29.92,30.18,29.9,29.97,137300.0,19.4758,19.6451,19.4628,19.5084,137300.0
2009-02-20 10:00:00,29.97,30.04,29.9,29.92,166200.0,19.5084,19.554,19.4628,19.4758,166200.0
2009-02-20 10:05:00,29.95,30.11,29.87,29.88,151700.0,19.4954,19.5995,19.4433,19.4498,151700.0
2009-02-20 10:10:00,29.88,30.0,29.72,29.79,166400.0,19.4498,19.5279,19.3457,19.3912,166400.0
2009-02-20 10:15:00,29.79,29.82,29.64,29.68,147500.0,19.3912,19.4108,19.2936,19.3196,147500.0
2009-02-20 10:20:00,29.67,29.74,29.51,29.53,198100.0,19.3131,19.3587,19.209,19.222,198100.0
2009-02-20 10:25:00,29.52,29.59,29.35,29.48,235300.0,19.2155,19.261,19.1048,19.1894,235300.0
2009-02-20 10:30:00,29.48,29.6,29.41,29.54,214000.0,19.1894,19.2675,19.1439,19.2285,214000.0
2009-02-20 10:35:00,29.53,29.66,29.49,29.63,167100.0,19.222,19.3066,19.1959,19.2871,167100.0
2009-02-20 10:40:00,29.62,29.71,29.51,29.63,191400.0,19.2806,19.3392,19.209,19.2871,191400.0
2009-02-20 10:45:00,29.64,29.72,29.54,29.6,75900.0,19.2936,19.3457,19.2285,19.2675,75900.0
2009-02-20 10:50:00,29.6,29.6,29.3,29.42,168300.0,19.2675,19.2675,19.0723,19.1504,168300.0
2009-02-20 10:55:00,29.43,29.51,29.35,29.5,84900.0,19.1569,19.209,19.1048,19.2025,84900.0
2009-02-20 11:00:00,29.49,29.53,29.43,29.5,77800.0,19.1959,19.222,19.1569,19.2025,77800.0
2009-02-20 11:05:00,29.5,29.52,29.28,29.32,82300.0,19.2025,19.2155,19.0593,19.0853,82300.0
2009-02-20 11:10:00,29.32,29.34,29.19,29.2,97700.0,19.0853,19.0983,19.0007,19.0072,97700.0
2009-02-20 11:15:00,29.2,29.33,29.19,29.32,58600.0,19.0072,19.0918,19.0007,19.0853,58600.0
2009-02-20 11:20:00,29.33,29.4,29.26,29.26,110900.0,19.0918,19.1374,19.0462,19.0462,110900.0
2009-02-20 11:25:00,29.26,29.28,29.21,29.22,78500.0,19.0462,19.0593,19.0137,19.0202,78500.0
2009-02-20 11:30:00,29.22,29.27,29.18,29.26,95900.0,19.0202,19.0527,18.9942,19.0462,95900.0
2009-02-20 11:35:00,29.25,29.49,29.23,29.49,125900.0,19.0397,19.1959,19.0267,19.1959,125900.0
2009-02-20 11:40:00,29.49,29.58,29.44,29.45,148600.0,19.1959,19.2545,19.1634,19.1699,148600.0
2009-02-20 11:45:00,29.46,29.47,29.31,29.4,79100.0,19.1764,19.1829,19.0788,19.1374,79100.0
2009-02-20 11:50:00,29.41,29.47,29.39,29.45,110000.0,19.1439,19.1829,19.1309,19.1699,110000.0
2009-02-20 11:55:00,29.43,29.55,29.39,29.39,78800.0,19.1569,19.235,19.1309,19.1309,78800.0
2009-02-20 12:00:00,29.39,29.53,29.37,29.51,60100.0,19.1309,19.222,19.1178,19.209,60100.0
2009-02-20 12:05:00,29.51,29.55,29.42,29.55,49100.0,19.209,19.235,19.1504,19.235,49100.0
2009-02-20 12:10:00,29.54,29.64,29.47,29.47,85500.0,19.2285,19.2936,19.1829,19.1829,85500.0
2009-02-20 12:15:00,29.47,29.48,29.39,29.42,57600.0,19.1829,19.1894,19.1309,19.1504,57600.0
2009-02-20 12:20:00,29.41,29.43,29.27,29.28,68400.0,19.1439,19.1569,19.0527,19.0593,68400.0
2009-02-20 12:25:00,29.28,29.31,29.21,29.26,51800.0,19.0593,19.0788,19.0137,19.0462,51800.0
2009-02-20 12:30:00,29.27,29.27,29.16,29.23,66900.0,19.0527,19.0527,18.9811,19.0267,66900.0
2009-02-20 12:35:00,29.23,29.26,29.13,29.18,91600.0,19.0267,19.0462,18.9616,18.9942,91600.0
2009-02-20 12:40:00,29.18,29.2,29.01,29.06,86800.0,18.9942,19.0072,18.8835,18.916,86800.0
2009-02-20 12:45:00,29.04,29.07,28.88,28.89,145500.0,18.903,18.9226,18.7989,18.8054,145500.0
2009-02-20 12:50:00,28.89,28.92,28.79,28.89,113800.0,18.8054,18.8249,18.7403,18.8054,113800.0
2009-02-20 12:55:00,28.89,29.04,28.86,29.0,107600.0,18.8054,18.903,18.7859,18.877,107600.0
2009-02-20 13:00:00,29.0,29.07,28.9,29.01,105100.0,18.877,18.9226,18.8119,18.8835,105100.0
2009-02-20 13:05:00,29.0,29.1,28.95,28.99,82800.0,18.877,18.9421,18.8444,18.8705,82800.0
2009-02-20 13:10:00,28.99,29.09,28.96,29.05,85500.0,18.8705,18.9356,18.851,18.9095,85500.0
2009-02-20 13:15:00,29.05,29.08,28.98,29.03,174900.0,18.9095,18.9291,18.864,18.8965,174900.0
2009-02-20 13:20:00,29.03,29.16,29.02,29.05,101100.0,18.8965,18.9811,18.89,18.9095,101100.0
2009-02-20 13:25:00,29.05,29.24,29.05,29.16,176500.0,18.9095,19.0332,18.9095,18.9811,176500.0
2009-02-20 13:30:00,29.16,29.28,29.14,29.23,106800.0,18.9811,19.0593,18.9681,19.0267,106800.0
2009-02-20 13:35:00,29.23,29.28,29.17,29.23,101600.0,19.0267,19.0593,18.9876,19.0267,101600.0
2009-02-20 13:40:00,29.24,29.3,29.17,29.26,57000.0,19.0332,19.0723,18.9876,19.0462,57000.0
2009-02-20 13:45:00,29.25,29.27,29.18,29.21,59200.0,19.0397,19.0527,18.9942,19.0137,59200.0
2009-02-20 13:50:00,29.22,29.34,29.16,29.26,69800.0,19.0202,19.0983,18.9811,19.0462,69800.0
2009-02-20 13:55:00,29.24,29.44,29.17,29.43,214300.0,19.0332,19.1634,18.9876,19.1569,214300.0
2009-02-20 14:00:00,29.43,29.43,29.14,29.15,197400.0,19.1569,19.1569,18.9681,18.9746,197400.0
2009-02-20 14:05:00,29.14,29.24,29.1,29.21,108600.0,18.9681,19.0332,18.9421,19.0137,108600.0
2009-02-20 14:10:00,29.21,29.3,29.15,29.19,125600.0,19.0137,19.0723,18.9746,19.0007,125600.0
2009-02-20 14:15:00,29.19,29.52,29.18,29.39,249900.0,19.0007,19.2155,18.9942,19.1309,249900.0
2009-02-20 14:20:00,29.38,29.7,29.33,29.67,181600.0,19.1243,19.3326,19.0918,19.3131,181600.0
2009-02-20 14:25:00,29.67,29.79,29.51,29.55,275700.0,19.3131,19.3912,19.209,19.235,275700.0
2009-02-20 14:30:00,29.54,29.78,29.54,29.67,228400.0,19.2285,19.3847,19.2285,19.3131,228400.0
2009-02-20 14:35:00,29.67,29.86,29.56,29.78,177800.0,19.3131,19.4368,19.2415,19.3847,177800.0
2009-02-20 14:40:00,29.78,29.87,29.67,29.81,233400.0,19.3847,19.4433,19.3131,19.4042,233400.0
2009-02-20 14:45:00,29.81,30.03,29.7,30.02,224500.0,19.4042,19.5474,19.3326,19.5409,224500.0
2009-02-20 14:50:00,30.03,30.18,29.95,30.01,219800.0,19.5474,19.6451,19.4954,19.5344,219800.0
2009-02-20 14:55:00,29.99,30.09,29.79,29.86,175900.0,19.5214,19.5865,19.3912,19.4368,175900.0
2009-02-20 15:00:00,29.85,29.85,29.67,29.76,239500.0,19.4303,19.4303,19.3131,19.3717,239500.0
2009-02-20 15:05:00,29.75,29.82,29.68,29.74,192700.0,19.3652,19.4108,19.3196,19.3587,192700.0
2009-02-20 15:10:00,29.74,29.81,29.58,29.77,177700.0,19.3587,19.4042,19.2545,19.3782,177700.0
2009-02-20 15:15:00,29.77,29.87,29.68,29.85,126800.0,19.3782,19.4433,19.3196,19.4303,126800.0
2009-02-20 15:20:00,29.84,29.91,29.73,29.75,172100.0,19.4238,19.4693,19.3522,19.3652,172100.0
2009-02-20 15:25:00,29.75,29.87,29.6,29.65,211400.0,19.3652,19.4433,19.2675,19.3001,211400.0
2009-02-20 15:30:00,29.65,29.74,29.53,29.68,175900.0,19.3001,19.3587,19.222,19.3196,175900.0
2009-02-20 15:35:00,29.69,29.87,29.68,29.73,142700.0,19.3261,19.4433,19.3196,19.3522,142700.0
2009-02-20 15:40:00,29.73,29.8,29.59,29.62,246700.0,19.3522,19.3977,19.261,19.2806,246700.0
2009-02-20 15:45:00,29.62,29.73,29.57,29.69,240000.0,19.2806,19.3522,19.248,19.3261,240000.0
2009-02-20 15:50:00,29.69,29.82,29.6,29.75,302300.0,19.3261,19.4108,19.2675,19.3652,302300.0
2009-02-20 15:55:00,29.74,29.83,29.61,29.77,302400.0,19.3587,19.4173,19.2741,19.3782,302400.0
2009-02-23 09:30:00,30.02,30.65,29.59,30.08,226800.0,19.5409,19.951,19.261,19.58,226800.0
2009-02-23 09:35:00,30.08,30.52,30.08,30.4,218000.0,19.58,19.8664,19.58,19.7883,218000.0
2009-02-23 09:40:00,30.41,30.48,30.14,30.21,171200.0,19.7948,19.8404,19.6191,19.6646,171200.0
2009-02-23 09:45:00,30.23,30.36,30.13,30.18,191000.0,19.6776,19.7623,19.6125,19.6451,191000.0
2009-02-23 09:50:00,30.18,30.37,30.13,30.31,152300.0,19.6451,19.7688,19.6125,19.7297,152300.0
2009-02-23 09:55:00,30.31,30.47,30.25,30.34,114500.0,19.7297,19.8339,19.6907,19.7492,114500.0
2009-02-23 10:00:00,30.33,30.33,30.15,30.17,116800.0,19.7427,19.7427,19.6256,19.6386,116800.0
2009-02-23 10:05:00,30.15,30.2,30.07,30.16,110100.0,19.6256,19.6581,19.5735,19.6321,110100.0
2009-02-23 10:10:00,30.17,30.17,29.92,29.93,128400.0,19.6386,19.6386,19.4758,19.4824,128400.0
2009-02-23 10:15:00,29.92,29.99,29.84,29.94,113700.0,19.4758,19.5214,19.4238,19.4889,113700.0
2009-02-23 10:20:00,29.93,29.99,29.89,29.93,108200.0,19.4824,19.5214,19.4563,19.4824,108200.0
2009-02-23 10:25:00,29.93,29.96,29.84,29.88,107600.0,19.4824,19.5019,19.4238,19.4498,107600.0
2009-02-23 10:30:00,29.89,29.89,29.53,29.53,122500.0,19.4563,19.4563,19.222,19.222,122500.0
2009-02-23 10:35:00,29.54,29.54,29.38,29.49,170700.0,19.2285,19.2285,19.1243,19.1959,170700.0
2009-02-23 10:40:00,29.49,29.59,29.42,29.58,90800.0,19.1959,19.261,19.1504,19.2545,90800.0
2009-02-23 10:45:00,29.58,29.73,29.54,29.65,75200.0,19.2545,19.3522,19.2285,19.3001,75200.0
2009-02-23 10:50:00,29.65,29.73,29.54,29.56,66500.0,19.3001,19.3522,19.2285,19.2415,66500.0
2009-02-23 10:55:00,29.54,29.55,29.25,29.25,92500.0,19.2285,19.235,19.0397,19.0397,92500.0
2009-02-23 11:00:00,29.25,29.37,29.23,29.35,99000.0,19.0397,19.1178,19.0267,19.1048,99000.0
2009-02-23 11:05:00,29.35,29.41,29.25,29.3,130700.0,19.1048,19.1439,19.0397,19.0723,130700.0
2009-02-23 11:10:00,29.29,29.42,29.17,29.18,161400.0,19.0658,19.1504,18.9876,18.9942,161400.0
2009-02-23 11:15:00,29.17,29.22,29.04,29.08,108600.0,18.9876,19.0202,18.903,18.9291,108600.0
2009-02-23 11:20:00,29.07,29.24,29.05,29.05,87300.0,18.9226,19.0332,18.9095,18.9095,87300.0
2009-02-23 11:25:00,29.06,29.27,29.05,29.08,109400.0,18.916,19.0527,18.9095,18.9291,109400.0
2009-02-23 11:30:00,29.08,29.11,28.94,29.11,127500.0,18.9291,18.9486,18.8379,18.9486,127500.0
2009-02-23 11:35:00,29.11,29.25,29.09,29.16,126500.0,18.9486,19.0397,18.9356,18.9811,126500.0
2009-02-23 11:40:00,29.16,29.19,29.0,29.03,134000.0,18.9811,19.0007,18.877,18.8965,134000.0
2009-02-23 11:45:00,29.03,29.03,28.85,28.91,115300.0,18.8965,18.8965,18.7794,18.8184,115300.0
2009-02-23 11:50:00,28.91,29.06,28.88,29.0,98200.0,18.8184,18.916,18.7989,18.877,98200.0
2009-02-23 11:55:00,29.0,29.05,28.92,29.03,78900.0,18.877,18.9095,18.8249,18.8965,78900.0
2009-02-23 12:00:00,29.03,29.03,28.87,28.87,76400.0,18.8965,18.8965,18.7924,18.7924,76400.0
2009-02-23 12:05:00,28.87,28.94,28.87,28.89,44400.0,18.7924,18.8379,18.7924,18.8054,44400.0
2009-02-23 12:10:00,28.89,29.06,28.89,29.06,64000.0,18.8054,18.916,18.8054,18.916,64000.0
2009-02-23 12:15:00,29.05,29.05,28.88,28.9,64100.0,18.9095,18.9095,18.7989,18.8119,64100.0
2009-02-23 12:20:00,28.9,28.93,28.83,28.85,72200.0,18.8119,18.8314,18.7663,18.7794,72200.0
2009-02-23 12:25:00,28.87,28.95,28.86,28.89,73500.0,18.7924,18.8444,18.7859,18.8054,73500.0
2009-02-23 12:30:00,28.89,28.9,28.77,28.77,58400.0,18.8054,18.8119,18.7273,18.7273,58400.0
2009-02-23 12:35:00,28.77,28.85,28.75,28.85,62600.0,18.7273,18.7794,18.7143,18.7794,62600.0
2009-02-23 12:40:00,28.85,29.01,28.84,28.9,110000.0,18.7794,18.8835,18.7728,18.8119,110000.0
2009-02-23 12:45:00,28.9,28.91,28.75,28.77,55900.0,18.8119,18.8184,18.7143,18.7273,55900.0
2009-02-23 12:50:00,28.77,28.77,28.61,28.64,173800.0,18.7273,18.7273,18.6231,18.6427,173800.0
2009-02-23 12:55:00,28.63,28.66,28.56,28.6,88100.0,18.6361,18.6557,18.5906,18.6166,88100.0
2009-02-23 13:00:00,28.6,28.74,28.56,28.71,80100.0,18.6166,18.7077,18.5906,18.6882,80100.0
2009-02-23 13:05:00,28.72,28.98,28.72,28.95,119800.0,18.6947,18.864,18.6947,18.8444,119800.0
2009-02-23 13:10:00,28.96,29.05,28.92,28.98,128100.0,18.851,18.9095,18.8249,18.864,128100.0
2009-02-23 13:15:00,28.97,29.04,28.96,28.99,60700.0,18.8575,18.903,18.851,18.8705,60700.0
2009-02-23 13:20:00,28.99,29.03,28.92,28.93,72000.0,18.8705,18.8965,18.8249,18.8314,72000.0
2009-02-23 13:25:00,28.93,29.0,28.9,28.9,48100.0,18.8314,18.877,18.8119,18.8119,48100.0
2009-02-23 13:30:00,28.91,29.0,28.84,28.88,71500.0,18.8184,18.877,18.7728,18.7989,71500.0
2009-02-23 13:35:00,28.89,28.97,28.86,28.93,79800.0,18.8054,18.8575,18.7859,18.8314,79800.0
2009-02-23 13:40:00,28.93,28.99,28.88,28.98,58300.0,18.8314,18.8705,18.7989,18.864,58300.0
2009-02-23 13:45:00,28.98,28.98,28.88,28.89,65500.0,18.864,18.864,18.7989,18.8054,65500.0
2009-02-23 13:50:00,28.89,28.89,28.79,28.88,101000.0,18.8054,18.8054,18.7403,18.7989,101000.0
2009-02-23 13:55:00,28.88,28.95,28.84,28.89,120100.0,18.7989,18.8444,18.7728,18.8054,120100.0
2009-02-23 14:00:00,28.88,28.99,28.81,28.99,103000.0,18.7989,18.8705,18.7533,18.8705,103000.0
2009-02-23 14:05:00,29.0,29.0,28.86,28.87,79100.0,18.877,18.877,18.7859,18.7924,79100.0
2009-02-23 14:10:00,28.86,29.06,28.86,28.98,112400.0,18.7859,18.916,18.7859,18.864,112400.0
2009-02-23 14:15:00,28.99,29.14,28.99,29.02,121100.0,18.8705,18.9681,18.8705,18.89,121100.0
2009-02-23 14:20:00,29.02,29.16,29.01,29.09,109500.0,18.89,18.9811,18.8835,18.9356,109500.0
2009-02-23 14:25:00,29.06,29.15,29.03,29.13,87700.0,18.916,18.9746,18.8965,18.9616,87700.0
2009-02-23 14:30:00,29.13,29.14,28.89,29.04,121900.0,18.9616,18.9681,18.8054,18.903,121900.0
2009-02-23 14:35:00,29.05,29.1,29.01,29.09,86800.0,18.9095,18.9421,18.8835,18.9356,86800.0
2009-02-23 14:40:00,29.09,29.11,28.88,28.96,85800.0,18.9356,18.9486,18.7989,18.851,85800.0
2009-02-23 14:45:00,28.96,28.97,28.84,28.86,104800.0,18.851,18.8575,18.7728,18.7859,104800.0
2009-02-23 14:50:00,28.85,28.87,28.55,28.6,160200.0,18.7794,18.7924,18.5841,18.6166,160200.0
2009-02-23 14:55:00,28.61,28.69,28.55,28.65,183700.0,18.6231,18.6752,18.5841,18.6492,183700.0
2009-02-23 15:00:00,28.64,28.69,28.55,28.57,173000.0,18.6427,18.6752,18.5841,18.5971,173000.0
2009-02-23 15:05:00,28.56,28.8,28.5,28.67,204400.0,18.5906,18.7468,18.5515,18.6622,204400.0
2009-02-23 15:10:00,28.67,28.81,28.6,28.69,176200.0,18.6622,18.7533,18.6166,18.6752,176200.0
2009-02-23 15:15:00,28.71,28.72,28.56,28.6,163800.0,18.6882,18.6947,18.5906,18.6166,163800.0
2009-02-23 15:20:00,28.6,28.63,28.33,28.36,277500.0,18.6166,18.6361,18.4409,18.4604,277500.0
2009-02-23 15:25:00,28.38,28.6,28.33,28.53,237200.0,18.4734,18.6166,18.4409,18.5711,237200.0
2009-02-23 15:30:00,28.51,28.75,28.5,28.54,180000.0,18.558,18.7143,18.5515,18.5776,180000.0
2009-02-23 15:35:00,28.54,28.68,28.43,28.45,206900.0,18.5776,18.6687,18.506,18.519,206900.0
2009-02-23 15:40:00,28.45,28.55,28.34,28.4,384100.0,18.519,18.5841,18.4474,18.4864,384100.0
2009-02-23 15:45:00,28.39,28.43,28.23,28.29,281100.0,18.4799,18.506,18.3758,18.4148,281100.0
2009-02-23 15:50:00,28.29,28.56,28.23,28.55,408600.0,18.4148,18.5906,18.3758,18.5841,408600.0
2009-02-23 15:55:00,28.55,28.56,28.44,28.46,353000.0,18.5841,18.5906,18.5125,18.5255,353000.0
2009-02-24 09:30:00,27.44,28.24,27.36,28.2,851800.0,17.8615,18.3823,17.8095,18.3562,851800.0
2009-02-24 09:35:00,28.21,28.76,28.05,28.48,755700.0,18.3628,18.7208,18.2586,18.5385,755700.0
2009-02-24 09:40:00,28.48,28.49,28.1,28.48,419400.0,18.5385,18.545,18.2912,18.5385,419400.0
2009-02-24 09:45:00,28.48,28.94,28.45,28.6,488700.0,18.5385,18.8379,18.519,18.6166,488700.0
2009-02-24 09:50:00,28.6,28.69,28.39,28.42,308900.0,18.6166,18.6752,18.4799,18.4995,308900.0
2009-02-24 09:55:00,28.41,28.49,28.29,28.43,271100.0,18.4929,18.545,18.4148,18.506,271100.0
2009-02-24 10:00:00,28.43,28.5,28.1,28.18,728300.0,18.506,18.5515,18.2912,18.3432,728300.0
2009-02-24 10:05:00,28.17,28.18,27.86,28.06,522700.0,18.3367,18.3432,18.1349,18.2651,522700.0
2009-02-24 10:10:00,28.07,28.07,27.78,27.78,438800.0,18.2716,18.2716,18.0829,18.0829,438800.0
2009-02-24 10:15:00,27.79,27.88,27.59,27.64,591900.0,18.0894,18.1479,17.9592,17.9917,591900.0
2009-02-24 10:20:00,27.67,28.0,27.59,27.69,732600.0,18.0113,18.2261,17.9592,18.0243,732600.0
2009-02-24 10:25:00,27.67,27.67,27.52,27.61,429300.0,18.0113,18.0113,17.9136,17.9722,429300.0
2009-02-24 10:30:00,27.61,27.86,27.6,27.7,473800.0,17.9722,18.1349,17.9657,18.0308,473800.0
2009-02-24 10:35:00,27.7,27.77,27.54,27.6,371700.0,18.0308,18.0763,17.9266,17.9657,371700.0
2009-02-24 10:40:00,27.6,27.67,27.4,27.64,284900.0,17.9657,18.0113,17.8355,17.9917,284900.0
2009-02-24 10:45:00,27.64,28.2,27.62,28.07,507800.0,17.9917,18.3562,17.9787,18.2716,507800.0
2009-02-24 10:50:00,28.07,28.09,27.77,27.97,587400.0,18.2716,18.2846,18.0763,18.2065,587400.0
2009-02-24 10:55:00,27.98,28.12,27.78,27.94,237000.0,18.213,18.3042,18.0829,18.187,237000.0
2009-02-24 11:00:00,27.95,28.06,27.82,27.96,180300.0,18.1935,18.2651,18.1089,18.2,180300.0
2009-02-24 11:05:00,27.96,27.97,27.63,27.64,273900.0,18.2,18.2065,17.9852,17.9917,273900.0
2009-02-24 11:10:00,27.65,27.77,27.63,27.69,191000.0,17.9982,18.0763,17.9852,18.0243,191000.0
2009-02-24 11:15:00,27.69,27.84,27.55,27.58,127500.0,18.0243,18.1219,17.9331,17.9527,127500.0
2009-02-24 11:20:00,27.57,27.74,27.5,27.72,220500.0,17.9462,18.0568,17.9006,18.0438,220500.0
2009-02-24 11:25:00,27.72,27.75,27.64,27.68,243700.0,18.0438,18.0633,17.9917,18.0178,243700.0
2009-02-24 11:30:00,27.69,27.71,27.52,27.55,119000.0,18.0243,18.0373,17.9136,17.9331,119000.0
2009-02-24 11:35:00,27.54,27.59,27.49,27.52,142700.0,17.9266,17.9592,17.8941,17.9136,142700.0
2009-02-24 11:40:00,27.52,27.59,27.49,27.58,201000.0,17.9136,17.9592,17.8941,17.9527,201000.0
2009-02-24 11:45:00,27.58,27.61,27.22,27.22,227800.0,17.9527,17.9722,17.7183,17.7183,227800.0
2009-02-24 11:50:00,27.23,27.36,27.18,27.35,290000.0,17.7248,17.8095,17.6923,17.803,290000.0
2009-02-24 11:55:00,27.36,27.37,27.12,27.16,250600.0,17.8095,17.816,17.6532,17.6793,250600.0
2009-02-24 12:00:00,27.15,27.34,27.14,27.33,229600.0,17.6728,17.7964,17.6663,17.7899,229600.0
2009-02-24 12:05:00,27.33,27.38,27.28,27.37,173500.0,17.7899,17.8225,17.7574,17.816,173500.0
2009-02-24 12:10:00,27.37,27.37,27.17,27.26,268400.0,17.816,17.816,17.6858,17.7444,268400.0
2009-02-24 12:15:00,27.25,27.37,27.24,27.35,190900.0,17.7379,17.816,17.7314,17.803,190900.0
2009-02-24 12:20:00,27.34,27.4,27.34,27.39,91300.0,17.7964,17.8355,17.7964,17.829,91300.0
2009-02-24 12:25:00,27.39,27.39,27.3,27.35,146700.0,17.829,17.829,17.7704,17.803,146700.0
2009-02-24 12:30:00,27.35,27.4,27.31,27.31,266300.0,17.803,17.8355,17.7769,17.7769,266300.0
2009-02-24 12:35:00,27.31,27.37,27.26,27.28,232500.0,17.7769,17.816,17.7444,17.7574,232500.0
2009-02-24 12:40:00,27.28,27.3,27.18,27.18,241000.0,17.7574,17.7704,17.6923,17.6923,241000.0
2009-02-24 12:45:00,27.18,27.36,27.18,27.33,201900.0,17.6923,17.8095,17.6923,17.7899,201900.0
2009-02-24 12:50:00,27.33,27.52,27.32,27.47,201800.0,17.7899,17.9136,17.7834,17.8811,201800.0
2009-02-24 12:55:00,27.48,27.66,27.48,27.62,205300.0,17.8876,18.0047,17.8876,17.9787,205300.0
2009-02-24 13:00:00,27.63,27.65,27.57,27.65,156000.0,17.9852,17.9982,17.9462,17.9982,156000.0
2009-02-24 13:05:00,27.65,27.75,27.61,27.73,223000.0,17.9982,18.0633,17.9722,18.0503,223000.0
2009-02-24 13:10:00,27.73,27.75,27.48,27.49,128700.0,18.0503,18.0633,17.8876,17.8941,128700.0
2009-02-24 13:15:00,27.48,27.61,27.42,27.61,210200.0,17.8876,17.9722,17.8485,17.9722,210200.0
2009-02-24 13:20:00,27.61,28.05,27.6,28.04,220900.0,17.9722,18.2586,17.9657,18.2521,220900.0
2009-02-24 13:25:00,28.04,28.18,28.0,28.17,178400.0,18.2521,18.3432,18.2261,18.3367,178400.0
2009-02-24 13:30:00,28.17,28.28,28.13,28.24,194800.0,18.3367,18.4083,18.3107,18.3823,194800.0
2009-02-24 13:35:00,28.25,28.34,28.19,28.33,176700.0,18.3888,18.4474,18.3497,18.4409,176700.0
2009-02-24 13:40:00,28.33,28.34,28.03,28.04,233200.0,18.4409,18.4474,18.2456,18.2521,233200.0
2009-02-24 13:45:00,28.04,28.17,28.0,28.12,191300.0,18.2521,18.3367,18.2261,18.3042,191300.0
2009-02-24 13:50:00,28.13,28.29,28.13,28.27,280600.0,18.3107,18.4148,18.3107,18.4018,280600.0
2009-02-24 13:55:00,28.28,28.48,28.27,28.43,414500.0,18.4083,18.5385,18.4018,18.506,414500.0
2009-02-24 14:00:00,28.43,28.53,28.43,28.45,323700.0,18.506,18.5711,18.506,18.519,323700.0
2009-02-24 14:05:00,28.45,28.46,28.31,28.31,259300.0,18.519,18.5255,18.4278,18.4278,259300.0
2009-02-24 14:10:00,28.32,28.32,27.81,28.07,489200.0,18.4344,18.4344,18.1024,18.2716,489200.0
2009-02-24 14:15:00,28.08,28.46,28.06,28.42,340400.0,18.2781,18.5255,18.2651,18.4995,340400.0
2009-02-24 14:20:00,28.43,28.6,28.34,28.58,336200.0,18.506,18.6166,18.4474,18.6036,336200.0
2009-02-24 14:25:00,28.58,28.63,28.48,28.62,292500.0,18.6036,18.6361,18.5385,18.6296,292500.0
2009-02-24 14:30:00,28.62,28.67,28.4,28.41,363600.0,18.6296,18.6622,18.4864,18.4929,363600.0
2009-02-24 14:35:00,28.43,28.55,28.33,28.46,281300.0,18.506,18.5841,18.4409,18.5255,281300.0
2009-02-24 14:40:00,28.45,28.51,28.33,28.41,215900.0,18.519,18.558,18.4409,18.4929,215900.0
2009-02-24 14:45:00,28.4,28.43,28.3,28.34,198200.0,18.4864,18.506,18.4213,18.4474,198200.0
2009-02-24 14:50:00,28.34,28.34,27.94,27.98,441500.0,18.4474,18.4474,18.187,18.213,441500.0
2009-02-24 14:55:00,27.98,28.24,27.97,28.24,451900.0,18.213,18.3823,18.2065,18.3823,451900.0
2009-02-24 15:00:00,28.23,28.42,28.21,28.36,331700.0,18.3758,18.4995,18.3628,18.4604,331700.0
2009-02-24 15:05:00,28.36,28.72,28.34,28.72,300100.0,18.4604,18.6947,18.4474,18.6947,300100.0
2009-02-24 15:10:00,28.71,28.72,28.52,28.59,262000.0,18.6882,18.6947,18.5645,18.6101,262000.0
2009-02-24 15:15:00,28.6,28.69,28.54,28.61,236800.0,18.6166,18.6752,18.5776,18.6231,236800.0
2009-02-24 15:20:00,28.61,28.65,28.51,28.53,307100.0,18.6231,18.6492,18.558,18.5711,307100.0
2009-02-24 15:25:00,28.53,28.63,28.4,28.44,283900.0,18.5711,18.6361,18.4864,18.5125,283900.0
2009-02-24 15:30:00,28.45,28.49,28.28,28.3,166400.0,18.519,18.545,18.4083,18.4213,166400.0
2009-02-24 15:35:00,28.29,28.39,28.21,28.25,365600.0,18.4148,18.4799,18.3628,18.3888,365600.0
2009-02-24 15:40:00,28.24,28.26,28.04,28.06,389700.0,18.3823,18.3953,18.2521,18.2651,389700.0
2009-02-24 15:45:00,28.06,28.15,28.02,28.08,464500.0,18.2651,18.3237,18.2391,18.2781,464500.0
2009-02-24 15:50:00,28.07,28.2,27.97,28.0,765500.0,18.2716,18.3562,18.2065,18.2261,765500.0
2009-02-24 15:55:00,27.99,28.0,27.68,27.71,1551900.0,18.2196,18.2261,18.0178,18.0373,1551900.0
2009-02-25 09:30:00,28.17,28.88,28.01,28.77,701100.0,18.3367,18.7989,18.2326,18.7273,701100.0
2009-02-25 09:35:00,28.79,29.18,28.7,29.08,1019700.0,18.7403,18.9942,18.6817,18.9291,1019700.0
2009-02-25 09:40:00,29.09,29.21,28.74,28.79,387600.0,18.9356,19.0137,18.7077,18.7403,387600.0
2009-02-25 09:45:00,28.77,28.8,28.53,28.61,432200.0,18.7273,18.7468,18.5711,18.6231,432200.0
2009-02-25 09:50:00,28.62,28.64,28.36,28.42,423600.0,18.6296,18.6427,18.4604,18.4995,423600.0
2009-02-25 09:55:00,28.43,28.5,28.2,28.3,532300.0,18.506,18.5515,18.3562,18.4213,532300.0
2009-02-25 10:00:00,28.29,28.29,27.85,28.08,440300.0,18.4148,18.4148,18.1284,18.2781,440300.0
2009-02-25 10:05:00,28.09,28.21,27.96,28.07,316300.0,18.2846,18.3628,18.2,18.2716,316300.0
2009-02-25 10:10:00,28.07,28.23,27.98,28.17,218400.0,18.2716,18.3758,18.213,18.3367,218400.0
2009-02-25 10:15:00,28.16,28.25,28.03,28.25,198200.0,18.3302,18.3888,18.2456,18.3888,198200.0
2009-02-25 10:20:00,28.25,28.3,28.19,28.28,273200.0,18.3888,18.4213,18.3497,18.4083,273200.0
2009-02-25 10:25:00,28.28,28.37,28.15,28.35,244900.0,18.4083,18.4669,18.3237,18.4539,244900.0
2009-02-25 10:30:00,28.35,28.38,28.11,28.12,321100.0,18.4539,18.4734,18.2977,18.3042,321100.0
2009-02-25 10:35:00,28.12,28.17,28.08,28.13,245800.0,18.3042,18.3367,18.2781,18.3107,245800.0
2009-02-25 10:40:00,28.13,28.22,28.07,28.14,459900.0,18.3107,18.3693,18.2716,18.3172,459900.0
2009-02-25 10:45:00,28.13,28.28,28.04,28.25,392200.0,18.3107,18.4083,18.2521,18.3888,392200.0
2009-02-25 10:50:00,28.25,28.41,28.14,28.24,283000.0,18.3888,18.4929,18.3172,18.3823,283000.0
2009-02-25 10:55:00,28.23,28.24,28.04,28.05,195800.0,18.3758,18.3823,18.2521,18.2586,195800.0
2009-02-25 11:00:00,28.07,28.3,28.05,28.25,181500.0,18.2716,18.4213,18.2586,18.3888,181500.0
2009-02-25 11:05:00,28.24,28.46,28.19,28.46,510600.0,18.3823,18.5255,18.3497,18.5255,510600.0
2009-02-25 11:10:00,28.46,28.46,28.25,28.28,275600.0,18.5255,18.5255,18.3888,18.4083,275600.0
2009-02-25 11:15:00,28.27,28.27,28.09,28.13,180700.0,18.4018,18.4018,18.2846,18.3107,180700.0
2009-02-25 11:20:00,28.13,28.22,28.06,28.22,214700.0,18.3107,18.3693,18.2651,18.3693,214700.0
2009-02-25 11:25:00,28.22,28.37,28.17,28.33,200600.0,18.3693,18.4669,18.3367,18.4409,200600.0
2009-02-25 11:30:00,28.34,28.52,28.34,28.5,240100.0,18.4474,18.5645,18.4474,18.5515,240100.0
2009-02-25 11:35:00,28.51,28.51,28.28,28.28,115000.0,18.558,18.558,18.4083,18.4083,115000.0
2009-02-25 11:40:00,28.29,28.32,28.22,28.3,326100.0,18.4148,18.4344,18.3693,18.4213,326100.0
2009-02-25 11:45:00,28.3,28.4,28.28,28.37,389800.0,18.4213,18.4864,18.4083,18.4669,389800.0
2009-02-25 11:50:00,28.36,28.4,28.15,28.17,195200.0,18.4604,18.4864,18.3237,18.3367,195200.0
2009-02-25 11:55:00,28.17,28.19,27.94,28.02,203100.0,18.3367,18.3497,18.187,18.2391,203100.0
2009-02-25 12:00:00,28.04,28.07,27.99,28.05,175500.0,18.2521,18.2716,18.2196,18.2586,175500.0
2009-02-25 12:05:00,28.05,28.07,27.96,28.03,134400.0,18.2586,18.2716,18.2,18.2456,134400.0
2009-02-25 12:10:00,28.04,28.05,27.85,27.86,201000.0,18.2521,18.2586,18.1284,18.1349,201000.0
2009-02-25 12:15:00,27.86,27.93,27.58,27.63,339300.0,18.1349,18.1805,17.9527,17.9852,339300.0
2009-02-25 12:20:00,27.62,27.74,27.55,27.56,263200.0,17.9787,18.0568,17.9331,17.9397,263200.0
2009-02-25 12:25:00,27.56,27.59,27.47,27.47,103800.0,17.9397,17.9592,17.8811,17.8811,103800.0
2009-02-25 12:30:00,27.47,27.65,27.47,27.61,97000.0,17.8811,17.9982,17.8811,17.9722,97000.0
2009-02-25 12:35:00,27.6,27.62,27.46,27.47,189000.0,17.9657,17.9787,17.8746,17.8811,189000.0
2009-02-25 12:40:00,27.47,27.48,27.27,27.27,131600.0,17.8811,17.8876,17.7509,17.7509,131600.0
2009-02-25 12:45:00,27.26,27.35,27.21,27.31,195100.0,17.7444,17.803,17.7118,17.7769,195100.0
2009-02-25 12:50:00,27.31,27.35,27.27,27.31,122600.0,17.7769,17.803,17.7509,17.7769,122600.0
2009-02-25 12:55:00,27.31,27.39,27.25,27.38,251700.0,17.7769,17.829,17.7379,17.8225,251700.0
2009-02-25 13:00:00,27.38,27.51,27.3,27.45,256100.0,17.8225,17.9071,17.7704,17.868,256100.0
2009-02-25 13:05:00,27.45,27.53,27.41,27.45,145000.0,17.868,17.9201,17.842,17.868,145000.0
2009-02-25 13:10:00,27.45,27.48,27.36,27.41,116400.0,17.868,17.8876,17.8095,17.842,116400.0
2009-02-25 13:15:00,27.41,27.51,27.38,27.47,55700.0,17.842,17.9071,17.8225,17.8811,55700.0
2009-02-25 13:20:00,27.47,27.47,27.32,27.39,90900.0,17.8811,17.8811,17.7834,17.829,90900.0
2009-02-25 13:25:00,27.39,27.53,27.39,27.52,117200.0,17.829,17.9201,17.829,17.9136,117200.0
2009-02-25 13:30:00,27.51,27.65,27.44,27.64,133400.0,17.9071,17.9982,17.8615,17.9917,133400.0
2009-02-25 13:35:00,27.65,27.8,27.64,27.8,232900.0,17.9982,18.0959,17.9917,18.0959,232900.0
2009-02-25 13:40:00,27.8,27.92,27.78,27.78,220500.0,18.0959,18.174,18.0829,18.0829,220500.0
2009-02-25 13:45:00,27.79,27.99,27.73,27.92,139200.0,18.0894,18.2196,18.0503,18.174,139200.0
2009-02-25 13:50:00,27.93,28.03,27.88,28.02,136100.0,18.1805,18.2456,18.1479,18.2391,136100.0
2009-02-25 13:55:00,28.03,28.12,28.0,28.09,152100.0,18.2456,18.3042,18.2261,18.2846,152100.0
2009-02-25 14:00:00,28.09,28.11,27.87,27.87,304300.0,18.2846,18.2977,18.1414,18.1414,304300.0
2009-02-25 14:05:00,27.87,27.89,27.64,27.72,223800.0,18.1414,18.1545,17.9917,18.0438,223800.0
2009-02-25 14:10:00,27.74,27.81,27.55,27.71,177600.0,18.0568,18.1024,17.9331,18.0373,177600.0
2009-02-25 14:15:00,27.71,27.79,27.51,27.56,350400.0,18.0373,18.0894,17.9071,17.9397,350400.0
2009-02-25 14:20:00,27.57,27.8,27.49,27.78,183300.0,17.9462,18.0959,17.8941,18.0829,183300.0
2009-02-25 14:25:00,27.79,27.93,27.71,27.91,241000.0,18.0894,18.1805,18.0373,18.1675,241000.0
2009-02-25 14:30:00,27.91,27.99,27.7,27.73,315300.0,18.1675,18.2196,18.0308,18.0503,315300.0
2009-02-25 14:35:00,27.72,27.72,27.62,27.65,231900.0,18.0438,18.0438,17.9787,17.9982,231900.0
2009-02-25 14:40:00,27.64,27.85,27.63,27.81,264600.0,17.9917,18.1284,17.9852,18.1024,264600.0
2009-02-25 14:45:00,27.81,27.87,27.77,27.81,294500.0,18.1024,18.1414,18.0763,18.1024,294500.0
2009-02-25 14:50:00,27.81,27.9,27.79,27.85,206600.0,18.1024,18.161,18.0894,18.1284,206600.0
2009-02-25 14:55:00,27.85,27.87,27.74,27.83,521100.0,18.1284,18.1414,18.0568,18.1154,521100.0
2009-02-25 15:00:00,27.83,27.83,27.72,27.8,877300.0,18.1154,18.1154,18.0438,18.0959,877300.0
2009-02-25 15:05:00,27.8,27.84,27.74,27.75,747900.0,18.0959,18.1219,18.0568,18.0633,747900.0
2009-02-25 15:10:00,27.75,27.91,27.64,27.89,358600.0,18.0633,18.1675,17.9917,18.1545,358600.0
2009-02-25 15:15:00,27.9,28.2,27.89,28.0,848500.0,18.161,18.3562,18.1545,18.2261,848500.0
2009-02-25 15:20:00,28.0,28.11,27.94,28.03,393000.0,18.2261,18.2977,18.187,18.2456,393000.0
2009-02-25 15:25:00,28.03,28.11,27.92,27.96,344400.0,18.2456,18.2977,18.174,18.2,344400.0
2009-02-25 15:30:00,27.97,28.02,27.93,28.0,233500.0,18.2065,18.2391,18.1805,18.2261,233500.0
2009-02-25 15:35:00,28.01,28.03,27.81,27.9,391700.0,18.2326,18.2456,18.1024,18.161,391700.0
2009-02-25 15:40:00,27.91,27.93,27.79,27.79,391700.0,18.1675,18.1805,18.0894,18.0894,391700.0
2009-02-25 15:45:00,27.8,27.86,27.7,27.73,316200.0,18.0959,18.1349,18.0308,18.0503,316200.0
2009-02-25 15:50:00,27.73,27.79,27.63,27.64,487900.0,18.0503,18.0894,17.9852,17.9917,487900.0
2009-02-25 15:55:00,27.64,27.64,27.51,27.59,527500.0,17.9917,17.9917,17.9071,17.9592,527500.0
2009-02-26 09:30:00,27.83,28.4,27.77,28.39,247800.0,18.1154,18.4864,18.0763,18.4799,247800.0
2009-02-26 09:35:00,28.36,28.4,27.82,27.85,247900.0,18.4604,18.4864,18.1089,18.1284,247900.0
2009-02-26 09:40:00,27.82,28.12,27.61,27.82,178600.0,18.1089,18.3042,17.9722,18.1089,178600.0
2009-02-26 09:45:00,27.82,27.86,27.61,27.65,112700.0,18.1089,18.1349,17.9722,17.9982,112700.0
2009-02-26 09:50:00,27.64,27.92,27.62,27.79,130500.0,17.9917,18.174,17.9787,18.0894,130500.0
2009-02-26 09:55:00,27.79,27.92,27.75,27.9,79400.0,18.0894,18.174,18.0633,18.161,79400.0
2009-02-26 10:00:00,27.9,28.08,27.84,28.02,155800.0,18.161,18.2781,18.1219,18.2391,155800.0
2009-02-26 10:05:00,28.04,28.19,27.98,28.0,126100.0,18.2521,18.3497,18.213,18.2261,126100.0
2009-02-26 10:10:00,28.0,28.01,27.84,27.93,116300.0,18.2261,18.2326,18.1219,18.1805,116300.0
2009-02-26 10:15:00,27.94,28.07,27.92,28.05,145000.0,18.187,18.2716,18.174,18.2586,145000.0
2009-02-26 10:20:00,28.04,28.19,28.03,28.14,206200.0,18.2521,18.3497,18.2456,18.3172,206200.0
2009-02-26 10:25:00,28.14,28.23,28.11,28.16,165300.0,18.3172,18.3758,18.2977,18.3302,165300.0
2009-02-26 10:30:00,28.15,28.17,27.97,28.1,156100.0,18.3237,18.3367,18.2065,18.2912,156100.0
2009-02-26 10:35:00,28.11,28.21,28.09,28.12,253500.0,18.2977,18.3628,18.2846,18.3042,253500.0
2009-02-26 10:40:00,28.13,28.24,28.1,28.16,213500.0,18.3107,18.3823,18.2912,18.3302,213500.0
2009-02-26 10:45:00,28.17,28.4,28.17,28.25,216400.0,18.3367,18.4864,18.3367,18.3888,216400.0
2009-02-26 10:50:00,28.24,28.25,28.1,28.13,146000.0,18.3823,18.3888,18.2912,18.3107,146000.0
2009-02-26 10:55:00,28.12,28.35,28.11,28.34,144900.0,18.3042,18.4539,18.2977,18.4474,144900.0
2009-02-26 11:00:00,28.35,28.39,28.27,28.36,180200.0,18.4539,18.4799,18.4018,18.4604,180200.0
2009-02-26 11:05:00,28.36,28.37,28.22,28.3,131500.0,18.4604,18.4669,18.3693,18.4213,131500.0
2009-02-26 11:10:00,28.3,28.37,28.22,28.3,85700.0,18.4213,18.4669,18.3693,18.4213,85700.0
2009-02-26 11:15:00,28.3,28.37,28.24,28.36,75700.0,18.4213,18.4669,18.3823,18.4604,75700.0
2009-02-26 11:20:00,28.37,28.44,28.36,28.41,180300.0,18.4669,18.5125,18.4604,18.4929,180300.0
2009-02-26 11:25:00,28.41,28.45,28.32,28.34,155500.0,18.4929,18.519,18.4344,18.4474,155500.0
2009-02-26 11:30:00,28.33,28.39,28.29,28.31,98300.0,18.4409,18.4799,18.4148,18.4278,98300.0
2009-02-26 11:35:00,28.32,28.39,28.32,28.35,43100.0,18.4344,18.4799,18.4344,18.4539,43100.0
2009-02-26 11:40:00,28.35,28.39,28.19,28.21,107900.0,18.4539,18.4799,18.3497,18.3628,107900.0
2009-02-26 11:45:00,28.21,28.34,28.2,28.33,83400.0,18.3628,18.4474,18.3562,18.4409,83400.0
2009-02-26 11:50:00,28.33,28.37,28.31,28.35,95500.0,18.4409,18.4669,18.4278,18.4539,95500.0
2009-02-26 11:55:00,28.35,28.44,28.31,28.43,131500.0,18.4539,18.5125,18.4278,18.506,131500.0
2009-02-26 12:00:00,28.43,28.48,28.41,28.42,96900.0,18.506,18.5385,18.4929,18.4995,96900.0
2009-02-26 12:05:00,28.42,28.48,28.42,28.46,92200.0,18.4995,18.5385,18.4995,18.5255,92200.0
2009-02-26 12:10:00,28.46,28.52,28.44,28.51,68100.0,18.5255,18.5645,18.5125,18.558,68100.0
2009-02-26 12:15:00,28.52,28.56,28.41,28.41,121400.0,18.5645,18.5906,18.4929,18.4929,121400.0
2009-02-26 12:20:00,28.41,28.41,28.29,28.29,118700.0,18.4929,18.4929,18.4148,18.4148,118700.0
2009-02-26 12:25:00,28.29,28.31,28.19,28.27,98900.0,18.4148,18.4278,18.3497,18.4018,98900.0
2009-02-26 12:30:00,28.28,28.28,28.19,28.26,87200.0,18.4083,18.4083,18.3497,18.3953,87200.0
2009-02-26 12:35:00,28.27,28.3,28.22,28.23,158800.0,18.4018,18.4213,18.3693,18.3758,158800.0
2009-02-26 12:40:00,28.23,28.24,28.11,28.11,43400.0,18.3758,18.3823,18.2977,18.2977,43400.0
2009-02-26 12:45:00,28.11,28.18,28.1,28.15,69600.0,18.2977,18.3432,18.2912,18.3237,69600.0
2009-02-26 12:50:00,28.16,28.22,28.13,28.22,66000.0,18.3302,18.3693,18.3107,18.3693,66000.0
2009-02-26 12:55:00,28.22,28.22,27.97,28.04,63800.0,18.3693,18.3693,18.2065,18.2521,63800.0
2009-02-26 13:00:00,28.04,28.09,28.0,28.02,60900.0,18.2521,18.2846,18.2261,18.2391,60900.0
2009-02-26 13:05:00,28.03,28.06,27.9,27.9,113600.0,18.2456,18.2651,18.161,18.161,113600.0
2009-02-26 13:10:00,27.9,27.93,27.8,27.87,112600.0,18.161,18.1805,18.0959,18.1414,112600.0
2009-02-26 13:15:00,27.87,27.87,27.74,27.74,98100.0,18.1414,18.1414,18.0568,18.0568,98100.0
2009-02-26 13:20:00,27.74,27.88,27.74,27.8,127200.0,18.0568,18.1479,18.0568,18.0959,127200.0
2009-02-26 13:25:00,27.79,27.93,27.74,27.89,114200.0,18.0894,18.1805,18.0568,18.1545,114200.0
2009-02-26 13:30:00,27.89,27.95,27.85,27.92,117500.0,18.1545,18.1935,18.1284,18.174,117500.0
2009-02-26 13:35:00,27.92,27.93,27.8,27.82,49000.0,18.174,18.1805,18.0959,18.1089,49000.0
2009-02-26 13:40:00,27.82,28.0,27.81,27.93,85900.0,18.1089,18.2261,18.1024,18.1805,85900.0
2009-02-26 13:45:00,27.93,27.97,27.87,27.9,117400.0,18.1805,18.2065,18.1414,18.161,117400.0
2009-02-26 13:50:00,27.9,27.98,27.89,27.95,115700.0,18.161,18.213,18.1545,18.1935,115700.0
2009-02-26 13:55:00,27.95,28.02,27.92,27.96,142800.0,18.1935,18.2391,18.174,18.2,142800.0
2009-02-26 14:00:00,27.97,27.99,27.87,27.99,142700.0,18.2065,18.2196,18.1414,18.2196,142700.0
2009-02-26 14:05:00,27.99,28.0,27.87,27.94,196200.0,18.2196,18.2261,18.1414,18.187,196200.0
2009-02-26 14:10:00,27.95,28.01,27.9,28.01,78800.0,18.1935,18.2326,18.161,18.2326,78800.0
2009-02-26 14:15:00,28.0,28.05,27.95,28.0,141900.0,18.2261,18.2586,18.1935,18.2261,141900.0
2009-02-26 14:20:00,28.01,28.11,28.0,28.07,136400.0,18.2326,18.2977,18.2261,18.2716,136400.0
2009-02-26 14:25:00,28.08,28.1,28.01,28.05,48100.0,18.2781,18.2912,18.2326,18.2586,48100.0
2009-02-26 14:30:00,28.06,28.1,27.97,28.0,157200.0,18.2651,18.2912,18.2065,18.2261,157200.0
2009-02-26 14:35:00,28.02,28.13,27.99,28.07,120000.0,18.2391,18.3107,18.2196,18.2716,120000.0
2009-02-26 14:40:00,28.08,28.08,27.97,27.99,84200.0,18.2781,18.2781,18.2065,18.2196,84200.0
2009-02-26 14:45:00,27.99,28.09,27.98,28.05,169000.0,18.2196,18.2846,18.213,18.2586,169000.0
2009-02-26 14:50:00,28.05,28.06,27.88,27.88,166200.0,18.2586,18.2651,18.1479,18.1479,166200.0
2009-02-26 14:55:00,27.89,27.95,27.81,27.94,276500.0,18.1545,18.1935,18.1024,18.187,276500.0
2009-02-26 15:00:00,27.95,27.95,27.82,27.86,314800.0,18.1935,18.1935,18.1089,18.1349,314800.0
2009-02-26 15:05:00,27.87,28.06,27.87,27.99,273200.0,18.1414,18.2651,18.1414,18.2196,273200.0
2009-02-26 15:10:00,28.01,28.01,27.9,27.91,311600.0,18.2326,18.2326,18.161,18.1675,311600.0
2009-02-26 15:15:00,27.92,28.0,27.9,27.91,313700.0,18.174,18.2261,18.161,18.1675,313700.0
2009-02-26 15:20:00,27.92,27.94,27.83,27.91,368500.0,18.174,18.187,18.1154,18.1675,368500.0
2009-02-26 15:25:00,27.91,27.97,27.89,27.92,220100.0,18.1675,18.2065,18.1545,18.174,220100.0
2009-02-26 15:30:00,27.92,27.96,27.85,27.92,281100.0,18.174,18.2,18.1284,18.174,281100.0
2009-02-26 15:35:00,27.93,28.04,27.93,28.0,355700.0,18.1805,18.2521,18.1805,18.2261,355700.0
2009-02-26 15:40:00,28.0,28.11,27.99,28.01,279600.0,18.2261,18.2977,18.2196,18.2326,279600.0
2009-02-26 15:45:00,28.02,28.09,27.99,28.06,224800.0,18.2391,18.2846,18.2196,18.2651,224800.0
2009-02-26 15:50:00,28.06,28.07,27.92,27.93,258100.0,18.2651,18.2716,18.174,18.1805,258100.0
2009-02-26 15:55:00,27.93,27.93,27.8,27.81,423500.0,18.1805,18.1805,18.0959,18.1024,423500.0
2009-02-27 09:30:00,27.64,27.64,27.18,27.28,248200.0,17.9917,17.9917,17.6923,17.7574,248200.0
2009-02-27 09:35:00,27.27,27.49,27.2,27.43,268200.0,17.7509,17.8941,17.7053,17.855,268200.0
2009-02-27 09:40:00,27.42,27.59,27.29,27.45,121600.0,17.8485,17.9592,17.7639,17.868,121600.0
2009-02-27 09:45:00,27.45,27.79,27.43,27.63,147100.0,17.868,18.0894,17.855,17.9852,147100.0
2009-02-27 09:50:00,27.62,27.96,27.55,27.86,247400.0,17.9787,18.2,17.9331,18.1349,247400.0
2009-02-27 09:55:00,27.87,27.94,27.63,27.67,184100.0,18.1414,18.187,17.9852,18.0113,184100.0
2009-02-27 10:00:00,27.66,27.87,27.66,27.8,126900.0,18.0047,18.1414,18.0047,18.0959,126900.0
2009-02-27 10:05:00,27.82,27.9,27.67,27.68,128100.0,18.1089,18.161,18.0113,18.0178,128100.0
2009-02-27 10:10:00,27.68,27.86,27.65,27.79,136900.0,18.0178,18.1349,17.9982,18.0894,136900.0
2009-02-27 10:15:00,27.79,27.89,27.59,27.88,131000.0,18.0894,18.1545,17.9592,18.1479,131000.0
2009-02-27 10:20:00,27.88,28.19,27.88,28.11,218900.0,18.1479,18.3497,18.1479,18.2977,218900.0
2009-02-27 10:25:00,28.12,28.2,27.97,27.99,151200.0,18.3042,18.3562,18.2065,18.2196,151200.0
2009-02-27 10:30:00,27.98,28.08,27.93,27.98,161500.0,18.213,18.2781,18.1805,18.213,161500.0
2009-02-27 10:35:00,27.97,28.06,27.89,28.05,108900.0,18.2065,18.2651,18.1545,18.2586,108900.0
2009-02-27 10:40:00,28.05,28.18,28.01,28.1,128300.0,18.2586,18.3432,18.2326,18.2912,128300.0
2009-02-27 10:45:00,28.08,28.2,27.92,28.17,124400.0,18.2781,18.3562,18.174,18.3367,124400.0
2009-02-27 10:50:00,28.16,28.25,28.09,28.18,154500.0,18.3302,18.3888,18.2846,18.3432,154500.0
2009-02-27 10:55:00,28.17,28.2,27.97,28.05,188600.0,18.3367,18.3562,18.2065,18.2586,188600.0
2009-02-27 11:00:00,28.05,28.17,28.04,28.08,145100.0,18.2586,18.3367,18.2521,18.2781,145100.0
2009-02-27 11:05:00,28.07,28.15,27.96,28.13,130400.0,18.2716,18.3237,18.2,18.3107,130400.0
2009-02-27 11:10:00,28.13,28.17,28.01,28.01,103200.0,18.3107,18.3367,18.2326,18.2326,103200.0
2009-02-27 11:15:00,28.01,28.06,27.95,28.05,90800.0,18.2326,18.2651,18.1935,18.2586,90800.0
2009-02-27 11:20:00,28.03,28.11,27.98,28.1,96900.0,18.2456,18.2977,18.213,18.2912,96900.0
2009-02-27 11:25:00,28.1,28.22,28.02,28.18,110700.0,18.2912,18.3693,18.2391,18.3432,110700.0
2009-02-27 11:30:00,28.19,28.28,28.18,28.28,166800.0,18.3497,18.4083,18.3432,18.4083,166800.0
2009-02-27 11:35:00,28.29,28.33,28.19,28.21,111800.0,18.4148,18.4409,18.3497,18.3628,111800.0
2009-02-27 11:40:00,28.21,28.5,28.21,28.49,126900.0,18.3628,18.5515,18.3628,18.545,126900.0
2009-02-27 11:45:00,28.49,28.54,28.33,28.4,117900.0,18.545,18.5776,18.4409,18.4864,117900.0
2009-02-27 11:50:00,28.39,28.46,28.28,28.39,89400.0,18.4799,18.5255,18.4083,18.4799,89400.0
2009-02-27 11:55:00,28.38,28.45,28.27,28.43,74600.0,18.4734,18.519,18.4018,18.506,74600.0
2009-02-27 12:00:00,28.43,28.61,28.41,28.61,224500.0,18.506,18.6231,18.4929,18.6231,224500.0
2009-02-27 12:05:00,28.61,28.68,28.53,28.56,216400.0,18.6231,18.6687,18.5711,18.5906,216400.0
2009-02-27 12:10:00,28.55,28.64,28.48,28.5,116900.0,18.5841,18.6427,18.5385,18.5515,116900.0
2009-02-27 12:15:00,28.5,28.57,28.37,28.4,203800.0,18.5515,18.5971,18.4669,18.4864,203800.0
2009-02-27 12:20:00,28.4,28.47,28.38,28.43,84500.0,18.4864,18.532,18.4734,18.506,84500.0
2009-02-27 12:25:00,28.42,28.46,28.38,28.44,73300.0,18.4995,18.5255,18.4734,18.5125,73300.0
2009-02-27 12:30:00,28.43,28.51,28.4,28.42,82900.0,18.506,18.558,18.4864,18.4995,82900.0
2009-02-27 12:35:00,28.43,28.45,28.31,28.31,97400.0,18.506,18.519,18.4278,18.4278,97400.0
2009-02-27 12:40:00,28.31,28.4,28.29,28.36,70600.0,18.4278,18.4864,18.4148,18.4604,70600.0
2009-02-27 12:45:00,28.37,28.44,28.32,28.41,49100.0,18.4669,18.5125,18.4344,18.4929,49100.0
2009-02-27 12:50:00,28.41,28.45,28.36,28.41,46600.0,18.4929,18.519,18.4604,18.4929,46600.0
2009-02-27 12:55:00,28.41,28.46,28.33,28.46,49400.0,18.4929,18.5255,18.4409,18.5255,49400.0
2009-02-27 13:00:00,28.46,28.58,28.45,28.51,194700.0,18.5255,18.6036,18.519,18.558,194700.0
2009-02-27 13:05:00,28.51,28.55,28.46,28.51,149700.0,18.558,18.5841,18.5255,18.558,149700.0
2009-02-27 13:10:00,28.52,28.53,28.39,28.4,109300.0,18.5645,18.5711,18.4799,18.4864,109300.0
2009-02-27 13:15:00,28.4,28.42,28.31,28.42,77100.0,18.4864,18.4995,18.4278,18.4995,77100.0
2009-02-27 13:20:00,28.43,28.5,28.38,28.42,146700.0,18.506,18.5515,18.4734,18.4995,146700.0
2009-02-27 13:25:00,28.42,28.5,28.39,28.44,63500.0,18.4995,18.5515,18.4799,18.5125,63500.0
2009-02-27 13:30:00,28.45,28.55,28.35,28.41,229100.0,18.519,18.5841,18.4539,18.4929,229100.0
2009-02-27 13:35:00,28.42,28.44,28.15,28.27,208000.0,18.4995,18.5125,18.3237,18.4018,208000.0
2009-02-27 13:40:00,28.27,28.34,28.2,28.29,108100.0,18.4018,18.4474,18.3562,18.4148,108100.0
2009-02-27 13:45:00,28.3,28.5,28.27,28.47,82600.0,18.4213,18.5515,18.4018,18.532,82600.0
2009-02-27 13:50:00,28.48,28.58,28.4,28.41,140100.0,18.5385,18.6036,18.4864,18.4929,140100.0
2009-02-27 13:55:00,28.41,28.55,28.39,28.48,263300.0,18.4929,18.5841,18.4799,18.5385,263300.0
2009-02-27 14:00:00,28.49,28.53,28.4,28.48,342800.0,18.545,18.5711,18.4864,18.5385,342800.0
2009-02-27 14:05:00,28.48,28.5,28.35,28.39,299400.0,18.5385,18.5515,18.4539,18.4799,299400.0
2009-02-27 14:10:00,28.39,28.4,28.26,28.35,204900.0,18.4799,18.4864,18.3953,18.4539,204900.0
2009-02-27 14:15:00,28.35,28.4,28.3,28.35,549000.0,18.4539,18.4864,18.4213,18.4539,549000.0
2009-02-27 14:20:00,28.36,28.38,28.23,28.23,216600.0,18.4604,18.4734,18.3758,18.3758,216600.0
2009-02-27 14:25:00,28.23,28.33,28.09,28.13,854700.0,18.3758,18.4409,18.2846,18.3107,854700.0
2009-02-27 14:30:00,28.13,28.21,28.1,28.18,218000.0,18.3107,18.3628,18.2912,18.3432,218000.0
2009-02-27 14:35:00,28.19,28.23,28.11,28.12,157600.0,18.3497,18.3758,18.2977,18.3042,157600.0
2009-02-27 14:40:00,28.13,28.39,28.13,28.25,173800.0,18.3107,18.4799,18.3107,18.3888,173800.0
2009-02-27 14:45:00,28.25,28.45,28.25,28.43,113900.0,18.3888,18.519,18.3888,18.506,113900.0
2009-02-27 14:50:00,28.44,28.5,28.42,28.42,211000.0,18.5125,18.5515,18.4995,18.4995,211000.0
2009-02-27 14:55:00,28.43,28.59,28.41,28.55,178700.0,18.506,18.6101,18.4929,18.5841,178700.0
2009-02-27 15:00:00,28.54,28.55,28.4,28.48,190000.0,18.5776,18.5841,18.4864,18.5385,190000.0
2009-02-27 15:05:00,28.49,28.49,28.35,28.36,152100.0,18.545,18.545,18.4539,18.4604,152100.0
2009-02-27 15:10:00,28.37,28.38,28.2,28.28,313100.0,18.4669,18.4734,18.3562,18.4083,313100.0
2009-02-27 15:15:00,28.28,28.3,28.17,28.18,337800.0,18.4083,18.4213,18.3367,18.3432,337800.0
2009-02-27 15:20:00,28.19,28.33,28.14,28.33,240800.0,18.3497,18.4409,18.3172,18.4409,240800.0
2009-02-27 15:25:00,28.34,28.42,28.3,28.31,202000.0,18.4474,18.4995,18.4213,18.4278,202000.0
2009-02-27 15:30:00,28.31,28.5,28.28,28.44,274800.0,18.4278,18.5515,18.4083,18.5125,274800.0
2009-02-27 15:35:00,28.43,28.43,28.23,28.29,223300.0,18.506,18.506,18.3758,18.4148,223300.0
2009-02-27 15:40:00,28.28,28.38,28.19,28.3,344700.0,18.4083,18.4734,18.3497,18.4213,344700.0
2009-02-27 15:45:00,28.29,28.53,28.23,28.49,379400.0,18.4148,18.5711,18.3758,18.545,379400.0
2009-02-27 15:50:00,28.48,28.63,28.46,28.51,1334800.0,18.5385,18.6361,18.5255,18.558,1334800.0
2009-02-27 15:55:00,28.51,28.56,28.26,28.28,972300.0,18.558,18.5906,18.3953,18.4083,972300.0
2009-03-02 09:30:00,27.79,28.03,27.45,27.99,254800.0,18.0894,18.2456,17.868,18.2196,254800.0
2009-03-02 09:35:00,28.01,28.32,27.99,28.22,271300.0,18.2326,18.4344,18.2196,18.3693,271300.0
2009-03-02 09:40:00,28.2,28.5,28.15,28.33,220800.0,18.3562,18.5515,18.3237,18.4409,220800.0
2009-03-02 09:45:00,28.32,28.37,28.19,28.29,123200.0,18.4344,18.4669,18.3497,18.4148,123200.0
2009-03-02 09:50:00,28.29,28.47,28.21,28.22,143200.0,18.4148,18.532,18.3628,18.3693,143200.0
2009-03-02 09:55:00,28.21,28.26,27.9,27.94,89900.0,18.3628,18.3953,18.161,18.187,89900.0
2009-03-02 10:00:00,27.95,28.14,27.85,27.87,120800.0,18.1935,18.3172,18.1284,18.1414,120800.0
2009-03-02 10:05:00,27.88,27.93,27.83,27.89,78300.0,18.1479,18.1805,18.1154,18.1545,78300.0
2009-03-02 10:10:00,27.89,27.92,27.74,27.77,95700.0,18.1545,18.174,18.0568,18.0763,95700.0
2009-03-02 10:15:00,27.77,27.78,27.65,27.77,100200.0,18.0763,18.0829,17.9982,18.0763,100200.0
2009-03-02 10:20:00,27.77,27.81,27.74,27.79,78500.0,18.0763,18.1024,18.0568,18.0894,78500.0
2009-03-02 10:25:00,27.8,27.86,27.63,27.68,108200.0,18.0959,18.1349,17.9852,18.0178,108200.0
2009-03-02 10:30:00,27.67,27.67,27.56,27.6,70900.0,18.0113,18.0113,17.9397,17.9657,70900.0
2009-03-02 10:35:00,27.61,27.66,27.56,27.58,57400.0,17.9722,18.0047,17.9397,17.9527,57400.0
2009-03-02 10:40:00,27.58,27.64,27.5,27.56,108700.0,17.9527,17.9917,17.9006,17.9397,108700.0
2009-03-02 10:45:00,27.55,27.58,27.48,27.5,152200.0,17.9331,17.9527,17.8876,17.9006,152200.0
2009-03-02 10:50:00,27.5,27.55,27.46,27.51,82900.0,17.9006,17.9331,17.8746,17.9071,82900.0
2009-03-02 10:55:00,27.5,27.57,27.41,27.43,86000.0,17.9006,17.9462,17.842,17.855,86000.0
2009-03-02 11:00:00,27.42,27.57,27.42,27.48,88600.0,17.8485,17.9462,17.8485,17.8876,88600.0
2009-03-02 11:05:00,27.48,27.48,27.25,27.27,160200.0,17.8876,17.8876,17.7379,17.7509,160200.0
2009-03-02 11:10:00,27.27,27.3,27.19,27.28,150100.0,17.7509,17.7704,17.6988,17.7574,150100.0
2009-03-02 11:15:00,27.28,27.36,27.23,27.34,100000.0,17.7574,17.8095,17.7248,17.7964,100000.0
2009-03-02 11:20:00,27.34,27.49,27.34,27.44,138100.0,17.7964,17.8941,17.7964,17.8615,138100.0
2009-03-02 11:25:00,27.44,27.44,27.25,27.26,113400.0,17.8615,17.8615,17.7379,17.7444,113400.0
2009-03-02 11:30:00,27.26,27.35,27.2,27.32,97700.0,17.7444,17.803,17.7053,17.7834,97700.0
2009-03-02 11:35:00,27.33,27.35,27.25,27.32,93600.0,17.7899,17.803,17.7379,17.7834,93600.0
2009-03-02 11:40:00,27.31,27.37,27.29,27.31,111300.0,17.7769,17.816,17.7639,17.7769,111300.0
2009-03-02 11:45:00,27.31,27.32,27.25,27.26,98400.0,17.7769,17.7834,17.7379,17.7444,98400.0
2009-03-02 11:50:00,27.26,27.29,27.13,27.16,102600.0,17.7444,17.7639,17.6598,17.6793,102600.0
2009-03-02 11:55:00,27.16,27.24,27.1,27.24,171600.0,17.6793,17.7314,17.6402,17.7314,171600.0
2009-03-02 12:00:00,27.24,27.33,27.22,27.29,217200.0,17.7314,17.7899,17.7183,17.7639,217200.0
2009-03-02 12:05:00,27.3,27.44,27.27,27.39,146900.0,17.7704,17.8615,17.7509,17.829,146900.0
2009-03-02 12:10:00,27.38,27.38,27.24,27.28,100700.0,17.8225,17.8225,17.7314,17.7574,100700.0
2009-03-02 12:15:00,27.29,27.36,27.22,27.25,86300.0,17.7639,17.8095,17.7183,17.7379,86300.0
2009-03-02 12:20:00,27.26,27.43,27.25,27.43,84300.0,17.7444,17.855,17.7379,17.855,84300.0
2009-03-02 12:25:00,27.43,27.5,27.4,27.4,98700.0,17.855,17.9006,17.8355,17.8355,98700.0
2009-03-02 12:30:00,27.4,27.52,27.37,27.5,103100.0,17.8355,17.9136,17.816,17.9006,103100.0
2009-03-02 12:35:00,27.5,27.51,27.39,27.4,85400.0,17.9006,17.9071,17.829,17.8355,85400.0
2009-03-02 12:40:00,27.4,27.43,27.37,27.38,65500.0,17.8355,17.855,17.816,17.8225,65500.0
2009-03-02 12:45:00,27.39,27.44,27.34,27.43,70200.0,17.829,17.8615,17.7964,17.855,70200.0
2009-03-02 12:50:00,27.44,27.58,27.42,27.55,211500.0,17.8615,17.9527,17.8485,17.9331,211500.0
2009-03-02 12:55:00,27.54,27.58,27.45,27.47,202100.0,17.9266,17.9527,17.868,17.8811,202100.0
2009-03-02 13:00:00,27.46,27.64,27.45,27.6,181300.0,17.8746,17.9917,17.868,17.9657,181300.0
2009-03-02 13:05:00,27.61,27.69,27.56,27.65,149700.0,17.9722,18.0243,17.9397,17.9982,149700.0
2009-03-02 13:10:00,27.65,27.67,27.52,27.56,114600.0,17.9982,18.0113,17.9136,17.9397,114600.0
2009-03-02 13:15:00,27.55,27.6,27.39,27.42,165300.0,17.9331,17.9657,17.829,17.8485,165300.0
2009-03-02 13:20:00,27.41,27.48,27.4,27.4,101600.0,17.842,17.8876,17.8355,17.8355,101600.0
2009-03-02 13:25:00,27.4,27.49,27.38,27.45,116300.0,17.8355,17.8941,17.8225,17.868,116300.0
2009-03-02 13:30:00,27.46,27.47,27.35,27.35,86300.0,17.8746,17.8811,17.803,17.803,86300.0
2009-03-02 13:35:00,27.35,27.42,27.3,27.4,103400.0,17.803,17.8485,17.7704,17.8355,103400.0
2009-03-02 13:40:00,27.4,27.47,27.37,27.39,91000.0,17.8355,17.8811,17.816,17.829,91000.0
2009-03-02 13:45:00,27.39,27.51,27.39,27.5,104100.0,17.829,17.9071,17.829,17.9006,104100.0
2009-03-02 13:50:00,27.49,27.58,27.46,27.58,74800.0,17.8941,17.9527,17.8746,17.9527,74800.0
2009-03-02 13:55:00,27.58,27.69,27.58,27.69,134300.0,17.9527,18.0243,17.9527,18.0243,134300.0
2009-03-02 14:00:00,27.68,27.7,27.59,27.63,119900.0,18.0178,18.0308,17.9592,17.9852,119900.0
2009-03-02 14:05:00,27.63,27.67,27.55,27.6,129300.0,17.9852,18.0113,17.9331,17.9657,129300.0
2009-03-02 14:10:00,27.61,27.64,27.57,27.6,72500.0,17.9722,17.9917,17.9462,17.9657,72500.0
2009-03-02 14:15:00,27.6,27.69,27.54,27.54,152600.0,17.9657,18.0243,17.9266,17.9266,152600.0
2009-03-02 14:20:00,27.53,27.54,27.4,27.4,128200.0,17.9201,17.9266,17.8355,17.8355,128200.0
2009-03-02 14:25:00,27.4,27.45,27.39,27.45,115100.0,17.8355,17.868,17.829,17.868,115100.0
2009-03-02 14:30:00,27.45,27.57,27.37,27.56,155000.0,17.868,17.9462,17.816,17.9397,155000.0
2009-03-02 14:35:00,27.56,27.67,27.55,27.61,184000.0,17.9397,18.0113,17.9331,17.9722,184000.0
2009-03-02 14:40:00,27.61,27.74,27.59,27.68,145600.0,17.9722,18.0568,17.9592,18.0178,145600.0
2009-03-02 14:45:00,27.68,27.69,27.54,27.54,155500.0,18.0178,18.0243,17.9266,17.9266,155500.0
2009-03-02 14:50:00,27.54,27.61,27.48,27.53,163600.0,17.9266,17.9722,17.8876,17.9201,163600.0
2009-03-02 14:55:00,27.53,27.64,27.51,27.6,181000.0,17.9201,17.9917,17.9071,17.9657,181000.0
2009-03-02 15:00:00,27.6,27.6,27.48,27.56,204000.0,17.9657,17.9657,17.8876,17.9397,204000.0
2009-03-02 15:05:00,27.56,27.59,27.51,27.57,134000.0,17.9397,17.9592,17.9071,17.9462,134000.0
2009-03-02 15:10:00,27.57,27.68,27.54,27.57,190400.0,17.9462,18.0178,17.9266,17.9462,190400.0
2009-03-02 15:15:00,27.58,27.59,27.47,27.48,141300.0,17.9527,17.9592,17.8811,17.8876,141300.0
2009-03-02 15:20:00,27.48,27.58,27.47,27.49,263000.0,17.8876,17.9527,17.8811,17.8941,263000.0
2009-03-02 15:25:00,27.49,27.63,27.45,27.6,251400.0,17.8941,17.9852,17.868,17.9657,251400.0
2009-03-02 15:30:00,27.6,27.73,27.58,27.66,303500.0,17.9657,18.0503,17.9527,18.0047,303500.0
2009-03-02 15:35:00,27.66,27.66,27.44,27.48,244700.0,18.0047,18.0047,17.8615,17.8876,244700.0
2009-03-02 15:40:00,27.48,27.48,27.32,27.43,269200.0,17.8876,17.8876,17.7834,17.855,269200.0
2009-03-02 15:45:00,27.43,27.51,27.33,27.36,242600.0,17.855,17.9071,17.7899,17.8095,242600.0
2009-03-02 15:50:00,27.37,27.44,27.32,27.34,318100.0,17.816,17.8615,17.7834,17.7964,318100.0
2009-03-02 15:55:00,27.34,27.42,27.34,27.38,474400.0,17.7964,17.8485,17.7964,17.8225,474400.0
2009-03-03 09:30:00,27.78,27.98,27.54,27.54,212100.0,18.0829,18.213,17.9266,17.9266,212100.0
2009-03-03 09:35:00,27.55,27.57,27.09,27.36,221700.0,17.9331,17.9462,17.6337,17.8095,221700.0
2009-03-03 09:40:00,27.36,27.39,26.99,27.01,330400.0,17.8095,17.829,17.5686,17.5816,330400.0
2009-03-03 09:45:00,27.01,27.16,26.98,27.14,221600.0,17.5816,17.6793,17.5621,17.6663,221600.0
2009-03-03 09:50:00,27.13,27.23,27.01,27.08,220600.0,17.6598,17.7248,17.5816,17.6272,220600.0
2009-03-03 09:55:00,27.09,27.14,26.91,26.95,225600.0,17.6337,17.6663,17.5165,17.5426,225600.0
2009-03-03 10:00:00,26.94,27.17,26.69,27.17,388700.0,17.5361,17.6858,17.3733,17.6858,388700.0
2009-03-03 10:05:00,27.16,27.24,26.99,27.02,357900.0,17.6793,17.7314,17.5686,17.5881,357900.0
2009-03-03 10:10:00,27.0,27.01,26.83,26.9,217900.0,17.5751,17.5816,17.4645,17.51,217900.0
2009-03-03 10:15:00,26.91,26.99,26.81,26.95,164500.0,17.5165,17.5686,17.4515,17.5426,164500.0
2009-03-03 10:20:00,26.95,27.04,26.9,26.98,167100.0,17.5426,17.6012,17.51,17.5621,167100.0
2009-03-03 10:25:00,26.98,27.05,26.94,27.05,184100.0,17.5621,17.6077,17.5361,17.6077,184100.0
2009-03-03 10:30:00,27.05,27.05,26.79,26.94,191700.0,17.6077,17.6077,17.4384,17.5361,191700.0
2009-03-03 10:35:00,26.95,27.01,26.84,26.98,160800.0,17.5426,17.5816,17.471,17.5621,160800.0
2009-03-03 10:40:00,26.98,27.02,26.85,26.87,140200.0,17.5621,17.5881,17.4775,17.4905,140200.0
2009-03-03 10:45:00,26.86,26.97,26.65,26.67,243300.0,17.484,17.5556,17.3473,17.3603,243300.0
2009-03-03 10:50:00,26.68,26.77,26.61,26.65,279200.0,17.3668,17.4254,17.3213,17.3473,279200.0
2009-03-03 10:55:00,26.65,26.75,26.51,26.72,226500.0,17.3473,17.4124,17.2562,17.3929,226500.0
2009-03-03 11:00:00,26.72,26.82,26.59,26.65,172800.0,17.3929,17.458,17.3082,17.3473,172800.0
2009-03-03 11:05:00,26.65,26.82,26.64,26.78,166100.0,17.3473,17.458,17.3408,17.4319,166100.0
2009-03-03 11:10:00,26.78,26.78,26.45,26.53,277100.0,17.4319,17.4319,17.2171,17.2692,277100.0
2009-03-03 11:15:00,26.52,26.53,26.33,26.47,327500.0,17.2627,17.2692,17.139,17.2301,327500.0
2009-03-03 11:20:00,26.47,26.65,26.44,26.59,275000.0,17.2301,17.3473,17.2106,17.3082,275000.0
2009-03-03 11:25:00,26.58,26.6,26.49,26.5,120500.0,17.3017,17.3148,17.2432,17.2497,120500.0
2009-03-03 11:30:00,26.49,26.56,26.4,26.43,132100.0,17.2432,17.2887,17.1846,17.2041,132100.0
2009-03-03 11:35:00,26.44,26.45,26.27,26.28,158300.0,17.2106,17.2171,17.1,17.1065,158300.0
2009-03-03 11:40:00,26.28,26.3,26.21,26.23,268100.0,17.1065,17.1195,17.0609,17.0739,268100.0
2009-03-03 11:45:00,26.24,26.26,26.17,26.19,408900.0,17.0804,17.0934,17.0349,17.0479,408900.0
2009-03-03 11:50:00,26.19,26.19,26.04,26.11,206800.0,17.0479,17.0479,16.9502,16.9958,206800.0
2009-03-03 11:55:00,26.12,26.12,26.03,26.07,216700.0,17.0023,17.0023,16.9437,16.9698,216700.0
2009-03-03 12:00:00,26.07,26.18,26.06,26.14,262200.0,16.9698,17.0414,16.9633,17.0153,262200.0
2009-03-03 12:05:00,26.18,26.26,26.14,26.24,207200.0,17.0414,17.0934,17.0153,17.0804,207200.0
2009-03-03 12:10:00,26.25,26.26,26.18,26.23,202800.0,17.0869,17.0934,17.0414,17.0739,202800.0
2009-03-03 12:15:00,26.22,26.37,26.19,26.34,320200.0,17.0674,17.165,17.0479,17.1455,320200.0
2009-03-03 12:20:00,26.34,26.39,26.26,26.28,499100.0,17.1455,17.1781,17.0934,17.1065,499100.0
2009-03-03 12:25:00,26.28,26.34,26.25,26.28,391300.0,17.1065,17.1455,17.0869,17.1065,391300.0
2009-03-03 12:30:00,26.27,26.28,26.17,26.2,165600.0,17.1,17.1065,17.0349,17.0544,165600.0
2009-03-03 12:35:00,26.19,26.26,26.13,26.13,178100.0,17.0479,17.0934,17.0088,17.0088,178100.0
2009-03-03 12:40:00,26.14,26.17,26.07,26.14,216000.0,17.0153,17.0349,16.9698,17.0153,216000.0
2009-03-03 12:45:00,26.14,26.14,26.08,26.08,323200.0,17.0153,17.0153,16.9763,16.9763,323200.0
2009-03-03 12:50:00,26.08,26.1,25.97,26.08,229300.0,16.9763,16.9893,16.9047,16.9763,229300.0
2009-03-03 12:55:00,26.09,26.15,26.01,26.08,203400.0,16.9828,17.0218,16.9307,16.9763,203400.0
2009-03-03 13:00:00,26.08,26.11,26.0,26.1,82400.0,16.9763,16.9958,16.9242,16.9893,82400.0
2009-03-03 13:05:00,26.1,26.1,25.98,26.0,145300.0,16.9893,16.9893,16.9112,16.9242,145300.0
2009-03-03 13:10:00,26.01,26.07,25.98,26.01,184100.0,16.9307,16.9698,16.9112,16.9307,184100.0
2009-03-03 13:15:00,26.01,26.1,26.0,26.1,71200.0,16.9307,16.9893,16.9242,16.9893,71200.0
2009-03-03 13:20:00,26.09,26.1,25.99,26.0,210700.0,16.9828,16.9893,16.9177,16.9242,210700.0
2009-03-03 13:25:00,26.0,26.0,25.8,25.81,195600.0,16.9242,16.9242,16.794,16.8005,195600.0
2009-03-03 13:30:00,25.81,25.81,25.7,25.72,198800.0,16.8005,16.8005,16.7289,16.7419,198800.0
2009-03-03 13:35:00,25.71,25.83,25.63,25.67,202100.0,16.7354,16.8135,16.6834,16.7094,202100.0
2009-03-03 13:40:00,25.67,25.89,25.63,25.89,180500.0,16.7094,16.8526,16.6834,16.8526,180500.0
2009-03-03 13:45:00,25.9,25.92,25.81,25.89,293400.0,16.8591,16.8721,16.8005,16.8526,293400.0
2009-03-03 13:50:00,25.88,26.12,25.88,26.06,257000.0,16.8461,17.0023,16.8461,16.9633,257000.0
2009-03-03 13:55:00,26.07,26.18,26.0,26.08,152000.0,16.9698,17.0414,16.9242,16.9763,152000.0
2009-03-03 14:00:00,26.07,26.14,25.99,26.11,293200.0,16.9698,17.0153,16.9177,16.9958,293200.0
2009-03-03 14:05:00,26.11,26.2,26.05,26.1,163900.0,16.9958,17.0544,16.9567,16.9893,163900.0
2009-03-03 14:10:00,26.1,26.2,26.05,26.18,186000.0,16.9893,17.0544,16.9567,17.0414,186000.0
2009-03-03 14:15:00,26.16,26.19,26.02,26.07,126000.0,17.0283,17.0479,16.9372,16.9698,126000.0
2009-03-03 14:20:00,26.06,26.19,26.04,26.18,107900.0,16.9633,17.0479,16.9502,17.0414,107900.0
2009-03-03 14:25:00,26.18,26.23,26.07,26.11,167000.0,17.0414,17.0739,16.9698,16.9958,167000.0
2009-03-03 14:30:00,26.11,26.24,26.11,26.24,356400.0,16.9958,17.0804,16.9958,17.0804,356400.0
2009-03-03 14:35:00,26.24,26.46,26.24,26.38,780100.0,17.0804,17.2236,17.0804,17.1716,780100.0
2009-03-03 14:40:00,26.38,26.48,26.34,26.37,356800.0,17.1716,17.2366,17.1455,17.165,356800.0
2009-03-03 14:45:00,26.36,26.43,26.2,26.39,4435100.0,17.1585,17.2041,17.0544,17.1781,4435100.0
2009-03-03 14:50:00,26.39,26.47,26.2,26.39,1673100.0,17.1781,17.2301,17.0544,17.1781,1673100.0
2009-03-03 14:55:00,26.4,26.61,26.2,26.5,638100.0,17.1846,17.3213,17.0544,17.2497,638100.0
2009-03-03 15:00:00,26.49,26.56,26.46,26.51,234500.0,17.2432,17.2887,17.2236,17.2562,234500.0
2009-03-03 15:05:00,26.52,26.52,26.31,26.33,247400.0,17.2627,17.2627,17.126,17.139,247400.0
2009-03-03 15:10:00,26.33,26.38,26.24,26.26,209700.0,17.139,17.1716,17.0804,17.0934,209700.0
2009-03-03 15:15:00,26.26,26.35,26.24,26.31,358900.0,17.0934,17.152,17.0804,17.126,358900.0
2009-03-03 15:20:00,26.3,26.36,26.08,26.09,367600.0,17.1195,17.1585,16.9763,16.9828,367600.0
2009-03-03 15:25:00,26.09,26.17,26.0,26.02,274000.0,16.9828,17.0349,16.9242,16.9372,274000.0
2009-03-03 15:30:00,26.02,26.09,25.99,26.05,265000.0,16.9372,16.9828,16.9177,16.9567,265000.0
2009-03-03 15:35:00,26.04,26.06,25.87,25.87,410000.0,16.9502,16.9633,16.8396,16.8396,410000.0
2009-03-03 15:40:00,25.88,26.01,25.85,25.93,637700.0,16.8461,16.9307,16.8266,16.8786,637700.0
2009-03-03 15:45:00,25.93,25.98,25.91,25.95,372500.0,16.8786,16.9112,16.8656,16.8917,372500.0
2009-03-03 15:50:00,25.95,26.0,25.89,25.97,653000.0,16.8917,16.9242,16.8526,16.9047,653000.0
2009-03-03 15:55:00,25.97,25.97,25.89,25.89,1188900.0,16.9047,16.9047,16.8526,16.8526,1188900.0
2009-03-04 09:30:00,26.35,26.84,26.25,26.34,233100.0,17.152,17.471,17.0869,17.1455,233100.0
2009-03-04 09:35:00,26.34,26.78,26.19,26.73,246400.0,17.1455,17.4319,17.0479,17.3994,246400.0
2009-03-04 09:40:00,26.74,26.94,26.71,26.81,228300.0,17.4059,17.5361,17.3864,17.4515,228300.0
2009-03-04 09:45:00,26.81,26.85,26.67,26.85,274800.0,17.4515,17.4775,17.3603,17.4775,274800.0
2009-03-04 09:50:00,26.84,26.84,26.41,26.41,501600.0,17.471,17.471,17.1911,17.1911,501600.0
2009-03-04 09:55:00,26.4,26.6,26.39,26.55,255500.0,17.1846,17.3148,17.1781,17.2822,255500.0
2009-03-04 10:00:00,26.56,26.7,26.51,26.61,223500.0,17.2887,17.3799,17.2562,17.3213,223500.0
2009-03-04 10:05:00,26.61,26.71,26.57,26.63,130300.0,17.3213,17.3864,17.2952,17.3343,130300.0
2009-03-04 10:10:00,26.63,26.65,26.52,26.55,314600.0,17.3343,17.3473,17.2627,17.2822,314600.0
2009-03-04 10:15:00,26.55,26.62,26.37,26.43,163000.0,17.2822,17.3278,17.165,17.2041,163000.0
2009-03-04 10:20:00,26.42,26.44,26.3,26.44,232100.0,17.1976,17.2106,17.1195,17.2106,232100.0
2009-03-04 10:25:00,26.44,26.54,26.39,26.48,103200.0,17.2106,17.2757,17.1781,17.2366,103200.0
2009-03-04 10:30:00,26.49,26.54,26.37,26.38,165500.0,17.2432,17.2757,17.165,17.1716,165500.0
2009-03-04 10:35:00,26.39,26.4,26.26,26.39,208300.0,17.1781,17.1846,17.0934,17.1781,208300.0
2009-03-04 10:40:00,26.37,26.64,26.35,26.52,213800.0,17.165,17.3408,17.152,17.2627,213800.0
2009-03-04 10:45:00,26.53,26.64,26.44,26.54,72000.0,17.2692,17.3408,17.2106,17.2757,72000.0
2009-03-04 10:50:00,26.54,26.67,26.44,26.67,122300.0,17.2757,17.3603,17.2106,17.3603,122300.0
2009-03-04 10:55:00,26.66,26.72,26.51,26.55,101300.0,17.3538,17.3929,17.2562,17.2822,101300.0
2009-03-04 11:00:00,26.55,26.82,26.54,26.78,183000.0,17.2822,17.458,17.2757,17.4319,183000.0
2009-03-04 11:05:00,26.77,27.01,26.77,26.99,257000.0,17.4254,17.5816,17.4254,17.5686,257000.0
2009-03-04 11:10:00,26.99,27.05,26.92,26.94,119200.0,17.5686,17.6077,17.5231,17.5361,119200.0
2009-03-04 11:15:00,26.92,27.03,26.92,26.98,74900.0,17.5231,17.5947,17.5231,17.5621,74900.0
2009-03-04 11:20:00,26.97,27.01,26.86,26.98,105300.0,17.5556,17.5816,17.484,17.5621,105300.0
2009-03-04 11:25:00,26.98,27.03,26.91,26.99,122000.0,17.5621,17.5947,17.5165,17.5686,122000.0
2009-03-04 11:30:00,27.0,27.1,26.96,26.99,102300.0,17.5751,17.6402,17.5491,17.5686,102300.0
2009-03-04 11:35:00,26.99,27.0,26.89,26.95,135400.0,17.5686,17.5751,17.5035,17.5426,135400.0
2009-03-04 11:40:00,26.95,26.96,26.86,26.89,96200.0,17.5426,17.5491,17.484,17.5035,96200.0
2009-03-04 11:45:00,26.9,26.94,26.83,26.92,101600.0,17.51,17.5361,17.4645,17.5231,101600.0
2009-03-04 11:50:00,26.93,26.96,26.83,26.89,137200.0,17.5296,17.5491,17.4645,17.5035,137200.0
2009-03-04 11:55:00,26.89,27.02,26.89,27.01,115500.0,17.5035,17.5881,17.5035,17.5816,115500.0
2009-03-04 12:00:00,27.01,27.03,26.92,26.93,114100.0,17.5816,17.5947,17.5231,17.5296,114100.0
2009-03-04 12:05:00,26.93,26.96,26.72,26.76,96300.0,17.5296,17.5491,17.3929,17.4189,96300.0
2009-03-04 12:10:00,26.77,26.83,26.74,26.8,61100.0,17.4254,17.4645,17.4059,17.4449,61100.0
2009-03-04 12:15:00,26.8,26.8,26.66,26.66,61700.0,17.4449,17.4449,17.3538,17.3538,61700.0
2009-03-04 12:20:00,26.65,26.76,26.65,26.69,67200.0,17.3473,17.4189,17.3473,17.3733,67200.0
2009-03-04 12:25:00,26.7,26.81,26.7,26.76,53000.0,17.3799,17.4515,17.3799,17.4189,53000.0
2009-03-04 12:30:00,26.75,26.78,26.7,26.75,50900.0,17.4124,17.4319,17.3799,17.4124,50900.0
2009-03-04 12:35:00,26.76,26.81,26.71,26.76,48900.0,17.4189,17.4515,17.3864,17.4189,48900.0
2009-03-04 12:40:00,26.76,26.79,26.63,26.63,51000.0,17.4189,17.4384,17.3343,17.3343,51000.0
2009-03-04 12:45:00,26.63,26.7,26.62,26.69,84600.0,17.3343,17.3799,17.3278,17.3733,84600.0
2009-03-04 12:50:00,26.68,26.82,26.66,26.8,77300.0,17.3668,17.458,17.3538,17.4449,77300.0
2009-03-04 12:55:00,26.78,26.78,26.64,26.75,74800.0,17.4319,17.4319,17.3408,17.4124,74800.0
2009-03-04 13:00:00,26.74,26.81,26.69,26.7,91200.0,17.4059,17.4515,17.3733,17.3799,91200.0
2009-03-04 13:05:00,26.7,26.7,26.61,26.67,94500.0,17.3799,17.3799,17.3213,17.3603,94500.0
2009-03-04 13:10:00,26.69,26.76,26.65,26.66,52100.0,17.3733,17.4189,17.3473,17.3538,52100.0
2009-03-04 13:15:00,26.64,26.79,26.63,26.78,105100.0,17.3408,17.4384,17.3343,17.4319,105100.0
2009-03-04 13:20:00,26.78,26.85,26.7,26.83,72400.0,17.4319,17.4775,17.3799,17.4645,72400.0
2009-03-04 13:25:00,26.82,26.92,26.8,26.81,70800.0,17.458,17.5231,17.4449,17.4515,70800.0
2009-03-04 13:30:00,26.81,26.91,26.77,26.81,131600.0,17.4515,17.5165,17.4254,17.4515,131600.0
2009-03-04 13:35:00,26.81,26.91,26.79,26.81,99400.0,17.4515,17.5165,17.4384,17.4515,99400.0
2009-03-04 13:40:00,26.8,26.92,26.8,26.88,92400.0,17.4449,17.5231,17.4449,17.497,92400.0
2009-03-04 13:45:00,26.88,26.91,26.83,26.88,146700.0,17.497,17.5165,17.4645,17.497,146700.0
2009-03-04 13:50:00,26.88,26.91,26.8,26.89,83900.0,17.497,17.5165,17.4449,17.5035,83900.0
2009-03-04 13:55:00,26.89,26.95,26.8,26.8,106200.0,17.5035,17.5426,17.4449,17.4449,106200.0
2009-03-04 14:00:00,26.8,26.89,26.74,26.86,95200.0,17.4449,17.5035,17.4059,17.484,95200.0
2009-03-04 14:05:00,26.87,27.04,26.86,27.02,141200.0,17.4905,17.6012,17.484,17.5881,141200.0
2009-03-04 14:10:00,27.02,27.08,27.01,27.03,127700.0,17.5881,17.6272,17.5816,17.5947,127700.0
2009-03-04 14:15:00,27.02,27.18,27.02,27.15,180400.0,17.5881,17.6923,17.5881,17.6728,180400.0
2009-03-04 14:20:00,27.15,27.15,27.0,27.05,150900.0,17.6728,17.6728,17.5751,17.6077,150900.0
2009-03-04 14:25:00,27.05,27.05,26.9,26.97,84900.0,17.6077,17.6077,17.51,17.5556,84900.0
2009-03-04 14:30:00,26.97,27.01,26.86,26.91,98000.0,17.5556,17.5816,17.484,17.5165,98000.0
2009-03-04 14:35:00,26.92,27.09,26.88,27.04,125900.0,17.5231,17.6337,17.497,17.6012,125900.0
2009-03-04 14:40:00,27.05,27.08,26.98,27.07,102400.0,17.6077,17.6272,17.5621,17.6207,102400.0
2009-03-04 14:45:00,27.07,27.27,27.07,27.23,198800.0,17.6207,17.7509,17.6207,17.7248,198800.0
2009-03-04 14:50:00,27.24,27.49,27.2,27.46,336300.0,17.7314,17.8941,17.7053,17.8746,336300.0
2009-03-04 14:55:00,27.46,27.66,27.45,27.56,455700.0,17.8746,18.0047,17.868,17.9397,455700.0
2009-03-04 15:00:00,27.55,27.62,27.43,27.45,183500.0,17.9331,17.9787,17.855,17.868,183500.0
2009-03-04 15:05:00,27.46,27.5,27.41,27.47,158200.0,17.8746,17.9006,17.842,17.8811,158200.0
2009-03-04 15:10:00,27.47,27.62,27.46,27.6,260100.0,17.8811,17.9787,17.8746,17.9657,260100.0
2009-03-04 15:15:00,27.61,27.69,27.59,27.67,185700.0,17.9722,18.0243,17.9592,18.0113,185700.0
2009-03-04 15:20:00,27.67,27.7,27.51,27.56,143800.0,18.0113,18.0308,17.9071,17.9397,143800.0
2009-03-04 15:25:00,27.55,27.75,27.53,27.74,227500.0,17.9331,18.0633,17.9201,18.0568,227500.0
2009-03-04 15:30:00,27.73,27.74,27.56,27.56,173500.0,18.0503,18.0568,17.9397,17.9397,173500.0
2009-03-04 15:35:00,27.56,27.6,27.39,27.44,389500.0,17.9397,17.9657,17.829,17.8615,389500.0
2009-03-04 15:40:00,27.44,27.45,27.33,27.39,398600.0,17.8615,17.868,17.7899,17.829,398600.0
2009-03-04 15:45:00,27.39,27.41,27.28,27.3,303700.0,17.829,17.842,17.7574,17.7704,303700.0
2009-03-04 15:50:00,27.31,27.32,27.17,27.17,450900.0,17.7769,17.7834,17.6858,17.6858,450900.0
2009-03-04 15:55:00,27.17,27.26,27.12,27.15,525900.0,17.6858,17.7444,17.6532,17.6728,525900.0
2009-03-05 09:30:00,26.88,27.45,26.85,27.2,321500.0,17.497,17.868,17.4775,17.7053,321500.0
2009-03-05 09:35:00,27.2,27.53,27.1,27.29,394900.0,17.7053,17.9201,17.6402,17.7639,394900.0
2009-03-05 09:40:00,27.3,27.74,27.14,27.46,314000.0,17.7704,18.0568,17.6663,17.8746,314000.0
2009-03-05 09:45:00,27.47,27.82,27.4,27.46,366200.0,17.8811,18.1089,17.8355,17.8746,366200.0
2009-03-05 09:50:00,27.46,27.51,27.3,27.34,195800.0,17.8746,17.9071,17.7704,17.7964,195800.0
2009-03-05 09:55:00,27.34,27.43,27.27,27.38,140300.0,17.7964,17.855,17.7509,17.8225,140300.0
2009-03-05 10:00:00,27.38,27.52,27.35,27.42,216900.0,17.8225,17.9136,17.803,17.8485,216900.0
2009-03-05 10:05:00,27.42,27.45,27.23,27.3,167100.0,17.8485,17.868,17.7248,17.7704,167100.0
2009-03-05 10:10:00,27.3,27.3,27.11,27.13,182600.0,17.7704,17.7704,17.6467,17.6598,182600.0
2009-03-05 10:15:00,27.13,27.17,27.05,27.1,163600.0,17.6598,17.6858,17.6077,17.6402,163600.0
2009-03-05 10:20:00,27.1,27.15,26.82,26.9,222600.0,17.6402,17.6728,17.458,17.51,222600.0
2009-03-05 10:25:00,26.9,26.95,26.83,26.89,156900.0,17.51,17.5426,17.4645,17.5035,156900.0
2009-03-05 10:30:00,26.89,26.95,26.83,26.93,126400.0,17.5035,17.5426,17.4645,17.5296,126400.0
2009-03-05 10:35:00,26.93,26.96,26.81,26.87,145000.0,17.5296,17.5491,17.4515,17.4905,145000.0
2009-03-05 10:40:00,26.87,27.02,26.87,26.94,156200.0,17.4905,17.5881,17.4905,17.5361,156200.0
2009-03-05 10:45:00,26.94,26.94,26.68,26.73,154700.0,17.5361,17.5361,17.3668,17.3994,154700.0
2009-03-05 10:50:00,26.74,26.8,26.68,26.79,120200.0,17.4059,17.4449,17.3668,17.4384,120200.0
2009-03-05 10:55:00,26.8,26.81,26.6,26.68,143200.0,17.4449,17.4515,17.3148,17.3668,143200.0
2009-03-05 11:00:00,26.68,26.73,26.63,26.65,88300.0,17.3668,17.3994,17.3343,17.3473,88300.0
2009-03-05 11:05:00,26.65,26.68,26.54,26.58,143400.0,17.3473,17.3668,17.2757,17.3017,143400.0
2009-03-05 11:10:00,26.59,26.69,26.52,26.55,127300.0,17.3082,17.3733,17.2627,17.2822,127300.0
2009-03-05 11:15:00,26.55,26.55,26.27,26.28,222200.0,17.2822,17.2822,17.1,17.1065,222200.0
2009-03-05 11:20:00,26.28,26.45,26.26,26.3,196500.0,17.1065,17.2171,17.0934,17.1195,196500.0
2009-03-05 11:25:00,26.3,26.3,26.04,26.08,286700.0,17.1195,17.1195,16.9502,16.9763,286700.0
2009-03-05 11:30:00,26.08,26.11,26.04,26.08,194700.0,16.9763,16.9958,16.9502,16.9763,194700.0
2009-03-05 11:35:00,26.08,26.23,26.07,26.22,125400.0,16.9763,17.0739,16.9698,17.0674,125400.0
2009-03-05 11:40:00,26.23,26.31,26.19,26.29,100600.0,17.0739,17.126,17.0479,17.113,100600.0
2009-03-05 11:45:00,26.29,26.33,26.2,26.22,64800.0,17.113,17.139,17.0544,17.0674,64800.0
2009-03-05 11:50:00,26.22,26.22,26.12,26.15,75300.0,17.0674,17.0674,17.0023,17.0218,75300.0
2009-03-05 11:55:00,26.16,26.24,26.13,26.22,113800.0,17.0283,17.0804,17.0088,17.0674,113800.0
2009-03-05 12:00:00,26.21,26.3,26.18,26.29,162000.0,17.0609,17.1195,17.0414,17.113,162000.0
2009-03-05 12:05:00,26.29,26.36,26.25,26.28,110100.0,17.113,17.1585,17.0869,17.1065,110100.0
2009-03-05 12:10:00,26.29,26.29,26.16,26.19,50200.0,17.113,17.113,17.0283,17.0479,50200.0
2009-03-05 12:15:00,26.19,26.29,26.15,26.28,83300.0,17.0479,17.113,17.0218,17.1065,83300.0
2009-03-05 12:20:00,26.29,26.45,26.27,26.41,100300.0,17.113,17.2171,17.1,17.1911,100300.0
2009-03-05 12:25:00,26.4,26.45,26.37,26.44,103200.0,17.1846,17.2171,17.165,17.2106,103200.0
2009-03-05 12:30:00,26.44,26.45,26.38,26.43,59800.0,17.2106,17.2171,17.1716,17.2041,59800.0
2009-03-05 12:35:00,26.43,26.55,26.4,26.55,151600.0,17.2041,17.2822,17.1846,17.2822,151600.0
2009-03-05 12:40:00,26.55,26.69,26.54,26.64,131200.0,17.2822,17.3733,17.2757,17.3408,131200.0
2009-03-05 12:45:00,26.65,26.65,26.48,26.51,53700.0,17.3473,17.3473,17.2366,17.2562,53700.0
2009-03-05 12:50:00,26.52,26.55,26.5,26.55,27300.0,17.2627,17.2822,17.2497,17.2822,27300.0
2009-03-05 12:55:00,26.55,26.55,26.39,26.46,48100.0,17.2822,17.2822,17.1781,17.2236,48100.0
2009-03-05 13:00:00,26.48,26.52,26.44,26.52,50900.0,17.2366,17.2627,17.2106,17.2627,50900.0
2009-03-05 13:05:00,26.52,26.66,26.51,26.63,78000.0,17.2627,17.3538,17.2562,17.3343,78000.0
2009-03-05 13:10:00,26.63,26.75,26.62,26.7,84000.0,17.3343,17.4124,17.3278,17.3799,84000.0
2009-03-05 13:15:00,26.7,26.78,26.69,26.72,82100.0,17.3799,17.4319,17.3733,17.3929,82100.0
2009-03-05 13:20:00,26.71,26.73,26.61,26.64,60400.0,17.3864,17.3994,17.3213,17.3408,60400.0
2009-03-05 13:25:00,26.64,27.0,26.57,26.6,195900.0,17.3408,17.5751,17.2952,17.3148,195900.0
2009-03-05 13:30:00,26.6,26.61,26.46,26.5,86200.0,17.3148,17.3213,17.2236,17.2497,86200.0
2009-03-05 13:35:00,26.49,26.49,26.43,26.43,97000.0,17.2432,17.2432,17.2041,17.2041,97000.0
2009-03-05 13:40:00,26.43,26.58,26.35,26.42,85600.0,17.2041,17.3017,17.152,17.1976,85600.0
2009-03-05 13:45:00,26.41,26.53,26.39,26.41,65200.0,17.1911,17.2692,17.1781,17.1911,65200.0
2009-03-05 13:50:00,26.42,26.48,26.38,26.43,99200.0,17.1976,17.2366,17.1716,17.2041,99200.0
2009-03-05 13:55:00,26.46,26.49,26.42,26.44,75800.0,17.2236,17.2432,17.1976,17.2106,75800.0
2009-03-05 14:00:00,26.43,26.48,26.39,26.44,60900.0,17.2041,17.2366,17.1781,17.2106,60900.0
2009-03-05 14:05:00,26.46,26.46,26.3,26.32,93000.0,17.2236,17.2236,17.1195,17.1325,93000.0
2009-03-05 14:10:00,26.32,26.32,26.2,26.25,119300.0,17.1325,17.1325,17.0544,17.0869,119300.0
2009-03-05 14:15:00,26.25,26.4,26.2,26.34,116900.0,17.0869,17.1846,17.0544,17.1455,116900.0
2009-03-05 14:20:00,26.33,26.34,26.15,26.22,136000.0,17.139,17.1455,17.0218,17.0674,136000.0
2009-03-05 14:25:00,26.21,26.32,26.2,26.2,93100.0,17.0609,17.1325,17.0544,17.0544,93100.0
2009-03-05 14:30:00,26.2,26.36,26.18,26.36,151600.0,17.0544,17.1585,17.0414,17.1585,151600.0
2009-03-05 14:35:00,26.37,26.43,26.32,26.36,162700.0,17.165,17.2041,17.1325,17.1585,162700.0
2009-03-05 14:40:00,26.36,26.37,26.2,26.21,159300.0,17.1585,17.165,17.0544,17.0609,159300.0
2009-03-05 14:45:00,26.22,26.33,26.18,26.25,137600.0,17.0674,17.139,17.0414,17.0869,137600.0
2009-03-05 14:50:00,26.25,26.26,26.1,26.11,101600.0,17.0869,17.0934,16.9893,16.9958,101600.0
2009-03-05 14:55:00,26.12,26.16,26.05,26.11,223900.0,17.0023,17.0283,16.9567,16.9958,223900.0
2009-03-05 15:00:00,26.1,26.17,26.1,26.14,120400.0,16.9893,17.0349,16.9893,17.0153,120400.0
2009-03-05 15:05:00,26.13,26.29,26.12,26.26,181400.0,17.0088,17.113,17.0023,17.0934,181400.0
2009-03-05 15:10:00,26.26,26.37,26.23,26.3,148600.0,17.0934,17.165,17.0739,17.1195,148600.0
2009-03-05 15:15:00,26.3,26.4,26.23,26.24,160600.0,17.1195,17.1846,17.0739,17.0804,160600.0
2009-03-05 15:20:00,26.24,26.37,26.22,26.27,165000.0,17.0804,17.165,17.0674,17.1,165000.0
2009-03-05 15:25:00,26.26,26.27,26.16,26.17,252500.0,17.0934,17.1,17.0283,17.0349,252500.0
2009-03-05 15:30:00,26.16,26.26,26.11,26.11,220400.0,17.0283,17.0934,16.9958,16.9958,220400.0
2009-03-05 15:35:00,26.1,26.2,26.04,26.18,547300.0,16.9893,17.0544,16.9502,17.0414,547300.0
2009-03-05 15:40:00,26.19,26.25,26.15,26.24,371300.0,17.0479,17.0869,17.0218,17.0804,371300.0
2009-03-05 15:45:00,26.25,26.46,26.24,26.44,326900.0,17.0869,17.2236,17.0804,17.2106,326900.0
2009-03-05 15:50:00,26.45,26.45,26.27,26.34,295500.0,17.2171,17.2171,17.1,17.1455,295500.0
2009-03-05 15:55:00,26.35,26.39,26.26,26.31,417000.0,17.152,17.1781,17.0934,17.126,417000.0
2009-03-06 09:30:00,26.26,26.79,26.2,26.22,104000.0,17.0934,17.4384,17.0544,17.0674,104000.0
2009-03-06 09:35:00,26.23,26.23,26.01,26.1,140600.0,17.0739,17.0739,16.9307,16.9893,140600.0
2009-03-06 09:40:00,26.1,26.48,26.08,26.34,222300.0,16.9893,17.2366,16.9763,17.1455,222300.0
2009-03-06 09:45:00,26.34,26.37,26.24,26.3,172900.0,17.1455,17.165,17.0804,17.1195,172900.0
2009-03-06 09:50:00,26.3,26.35,26.16,26.17,169200.0,17.1195,17.152,17.0283,17.0349,169200.0
2009-03-06 09:55:00,26.18,26.23,25.89,25.91,121400.0,17.0414,17.0739,16.8526,16.8656,121400.0
2009-03-06 10:00:00,25.92,25.98,25.78,25.8,273200.0,16.8721,16.9112,16.781,16.794,273200.0
2009-03-06 10:05:00,25.8,25.92,25.7,25.72,225400.0,16.794,16.8721,16.7289,16.7419,225400.0
2009-03-06 10:10:00,25.72,25.8,25.5,25.62,278200.0,16.7419,16.794,16.5987,16.6768,278200.0
2009-03-06 10:15:00,25.64,25.64,25.27,25.35,318500.0,16.6899,16.6899,16.449,16.5011,318500.0
2009-03-06 10:20:00,25.34,25.61,25.34,25.58,266300.0,16.4946,16.6703,16.4946,16.6508,266300.0
2009-03-06 10:25:00,25.59,25.7,25.5,25.69,220500.0,16.6573,16.7289,16.5987,16.7224,220500.0
2009-03-06 10:30:00,25.69,25.73,25.57,25.59,261700.0,16.7224,16.7484,16.6443,16.6573,261700.0
2009-03-06 10:35:00,25.59,25.61,25.33,25.34,330100.0,16.6573,16.6703,16.4881,16.4946,330100.0
2009-03-06 10:40:00,25.34,25.52,25.34,25.49,84600.0,16.4946,16.6118,16.4946,16.5922,84600.0
2009-03-06 10:45:00,25.48,25.54,25.34,25.37,113900.0,16.5857,16.6248,16.4946,16.5141,113900.0
2009-03-06 10:50:00,25.42,25.42,25.2,25.3,192600.0,16.5467,16.5467,16.4035,16.4685,192600.0
2009-03-06 10:55:00,25.32,25.43,25.24,25.31,175300.0,16.4816,16.5532,16.4295,16.4751,175300.0
2009-03-06 11:00:00,25.31,25.44,25.29,25.44,119300.0,16.4751,16.5597,16.462,16.5597,119300.0
2009-03-06 11:05:00,25.43,25.5,25.35,25.5,155200.0,16.5532,16.5987,16.5011,16.5987,155200.0
2009-03-06 11:10:00,25.5,25.7,25.5,25.66,149200.0,16.5987,16.7289,16.5987,16.7029,149200.0
2009-03-06 11:15:00,25.66,25.79,25.66,25.72,169000.0,16.7029,16.7875,16.7029,16.7419,169000.0
2009-03-06 11:20:00,25.71,25.77,25.69,25.72,106400.0,16.7354,16.7745,16.7224,16.7419,106400.0
2009-03-06 11:25:00,25.73,25.9,25.7,25.89,178400.0,16.7484,16.8591,16.7289,16.8526,178400.0
2009-03-06 11:30:00,25.9,26.09,25.82,26.07,208600.0,16.8591,16.9828,16.807,16.9698,208600.0
2009-03-06 11:35:00,26.07,26.11,25.85,25.85,115700.0,16.9698,16.9958,16.8266,16.8266,115700.0
2009-03-06 11:40:00,25.85,25.93,25.79,25.79,95000.0,16.8266,16.8786,16.7875,16.7875,95000.0
2009-03-06 11:45:00,25.79,25.84,25.74,25.82,124200.0,16.7875,16.8201,16.755,16.807,124200.0
2009-03-06 11:50:00,25.82,25.96,25.81,25.95,88600.0,16.807,16.8982,16.8005,16.8917,88600.0
2009-03-06 11:55:00,25.95,26.1,25.94,25.98,73900.0,16.8917,16.9893,16.8851,16.9112,73900.0
2009-03-06 12:00:00,25.98,26.14,25.98,26.05,100800.0,16.9112,17.0153,16.9112,16.9567,100800.0
2009-03-06 12:05:00,26.05,26.1,26.02,26.05,139600.0,16.9567,16.9893,16.9372,16.9567,139600.0
2009-03-06 12:10:00,26.04,26.04,25.84,25.92,96400.0,16.9502,16.9502,16.8201,16.8721,96400.0
2009-03-06 12:15:00,25.92,26.0,25.84,25.87,85700.0,16.8721,16.9242,16.8201,16.8396,85700.0
2009-03-06 12:20:00,25.87,25.93,25.72,25.72,70100.0,16.8396,16.8786,16.7419,16.7419,70100.0
2009-03-06 12:25:00,25.72,25.72,25.56,25.56,114400.0,16.7419,16.7419,16.6378,16.6378,114400.0
2009-03-06 12:30:00,25.57,25.67,25.49,25.62,142900.0,16.6443,16.7094,16.5922,16.6768,142900.0
2009-03-06 12:35:00,25.62,25.62,25.43,25.5,111400.0,16.6768,16.6768,16.5532,16.5987,111400.0
2009-03-06 12:40:00,25.5,25.5,25.33,25.44,102100.0,16.5987,16.5987,16.4881,16.5597,102100.0
2009-03-06 12:45:00,25.45,25.45,25.23,25.27,114400.0,16.5662,16.5662,16.423,16.449,114400.0
2009-03-06 12:50:00,25.27,25.4,25.25,25.37,90400.0,16.449,16.5336,16.436,16.5141,90400.0
2009-03-06 12:55:00,25.37,25.43,25.36,25.42,81000.0,16.5141,16.5532,16.5076,16.5467,81000.0
2009-03-06 13:00:00,25.42,25.46,25.37,25.41,44500.0,16.5467,16.5727,16.5141,16.5401,44500.0
2009-03-06 13:05:00,25.41,25.46,25.34,25.46,78200.0,16.5401,16.5727,16.4946,16.5727,78200.0
2009-03-06 13:10:00,25.45,25.5,25.31,25.32,44800.0,16.5662,16.5987,16.4751,16.4816,44800.0
2009-03-06 13:15:00,25.31,25.37,25.27,25.36,43400.0,16.4751,16.5141,16.449,16.5076,43400.0
2009-03-06 13:20:00,25.33,25.35,25.27,25.29,45900.0,16.4881,16.5011,16.449,16.462,45900.0
2009-03-06 13:25:00,25.29,25.39,25.29,25.34,48700.0,16.462,16.5271,16.462,16.4946,48700.0
2009-03-06 13:30:00,25.35,25.41,25.25,25.31,52500.0,16.5011,16.5401,16.436,16.4751,52500.0
2009-03-06 13:35:00,25.33,25.4,25.32,25.38,58600.0,16.4881,16.5336,16.4816,16.5206,58600.0
2009-03-06 13:40:00,25.38,25.39,25.21,25.23,81500.0,16.5206,16.5271,16.41,16.423,81500.0
2009-03-06 13:45:00,25.23,25.28,25.18,25.21,166700.0,16.423,16.4555,16.3904,16.41,166700.0
2009-03-06 13:50:00,25.22,25.25,25.16,25.22,109300.0,16.4165,16.436,16.3774,16.4165,109300.0
2009-03-06 13:55:00,25.22,25.25,25.2,25.23,84600.0,16.4165,16.436,16.4035,16.423,84600.0
2009-03-06 14:00:00,25.24,25.47,25.24,25.37,128800.0,16.4295,16.5792,16.4295,16.5141,128800.0
2009-03-06 14:05:00,25.36,25.43,25.29,25.43,118800.0,16.5076,16.5532,16.462,16.5532,118800.0
2009-03-06 14:10:00,25.43,25.46,25.37,25.42,141100.0,16.5532,16.5727,16.5141,16.5467,141100.0
2009-03-06 14:15:00,25.43,25.43,25.37,25.42,186700.0,16.5532,16.5532,16.5141,16.5467,186700.0
2009-03-06 14:20:00,25.43,25.44,25.32,25.34,83500.0,16.5532,16.5597,16.4816,16.4946,83500.0
2009-03-06 14:25:00,25.33,25.45,25.28,25.45,91700.0,16.4881,16.5662,16.4555,16.5662,91700.0
2009-03-06 14:30:00,25.46,25.5,25.39,25.43,116300.0,16.5727,16.5987,16.5271,16.5532,116300.0
2009-03-06 14:35:00,25.42,25.51,25.33,25.48,105200.0,16.5467,16.6052,16.4881,16.5857,105200.0
2009-03-06 14:40:00,25.48,25.48,25.25,25.28,179300.0,16.5857,16.5857,16.436,16.4555,179300.0
2009-03-06 14:45:00,25.3,25.35,25.18,25.18,160600.0,16.4685,16.5011,16.3904,16.3904,160600.0
2009-03-06 14:50:00,25.18,25.23,25.07,25.09,222400.0,16.3904,16.423,16.3188,16.3319,222400.0
2009-03-06 14:55:00,25.09,25.13,25.04,25.06,151200.0,16.3319,16.3579,16.2993,16.3123,151200.0
2009-03-06 15:00:00,25.07,25.18,25.05,25.14,128300.0,16.3188,16.3904,16.3058,16.3644,128300.0
2009-03-06 15:05:00,25.15,25.16,25.04,25.05,141700.0,16.3709,16.3774,16.2993,16.3058,141700.0
2009-03-06 15:10:00,25.05,25.1,25.03,25.05,138000.0,16.3058,16.3384,16.2928,16.3058,138000.0
2009-03-06 15:15:00,25.05,25.18,25.02,25.1,124800.0,16.3058,16.3904,16.2863,16.3384,124800.0
2009-03-06 15:20:00,25.09,25.1,25.0,25.01,130800.0,16.3319,16.3384,16.2733,16.2798,130800.0
2009-03-06 15:25:00,25.0,25.11,25.0,25.03,144600.0,16.2733,16.3449,16.2733,16.2928,144600.0
2009-03-06 15:30:00,25.03,25.27,25.03,25.27,167200.0,16.2928,16.449,16.2928,16.449,167200.0
2009-03-06 15:35:00,25.26,25.27,25.15,25.18,173200.0,16.4425,16.449,16.3709,16.3904,173200.0
2009-03-06 15:40:00,25.19,25.49,25.17,25.45,259900.0,16.3969,16.5922,16.3839,16.5662,259900.0
2009-03-06 15:45:00,25.45,25.63,25.36,25.44,419900.0,16.5662,16.6834,16.5076,16.5597,419900.0
2009-03-06 15:50:00,25.43,25.65,25.42,25.64,361500.0,16.5532,16.6964,16.5467,16.6899,361500.0
2009-03-06 15:55:00,25.65,25.78,25.61,25.66,476200.0,16.6964,16.781,16.6703,16.7029,476200.0
2009-03-09 09:30:00,25.4,25.71,25.34,25.65,92900.0,16.5336,16.7354,16.4946,16.6964,92900.0
2009-03-09 09:35:00,25.66,25.9,25.61,25.89,153600.0,16.7029,16.8591,16.6703,16.8526,153600.0
2009-03-09 09:40:00,25.88,26.1,25.81,25.93,200200.0,16.8461,16.9893,16.8005,16.8786,200200.0
2009-03-09 09:45:00,25.93,26.01,25.86,25.95,92900.0,16.8786,16.9307,16.8331,16.8917,92900.0
2009-03-09 09:50:00,25.94,26.0,25.8,25.86,116300.0,16.8851,16.9242,16.794,16.8331,116300.0
2009-03-09 09:55:00,25.87,25.93,25.63,25.63,79300.0,16.8396,16.8786,16.6834,16.6834,79300.0
2009-03-09 10:00:00,25.66,25.85,25.51,25.82,74400.0,16.7029,16.8266,16.6052,16.807,74400.0
2009-03-09 10:05:00,25.82,26.22,25.82,26.11,210000.0,16.807,17.0674,16.807,16.9958,210000.0
2009-03-09 10:10:00,26.1,26.35,26.06,26.17,153900.0,16.9893,17.152,16.9633,17.0349,153900.0
2009-03-09 10:15:00,26.16,26.31,26.1,26.16,169900.0,17.0283,17.126,16.9893,17.0283,169900.0
2009-03-09 10:20:00,26.15,26.3,26.1,26.22,130300.0,17.0218,17.1195,16.9893,17.0674,130300.0
2009-03-09 10:25:00,26.22,26.28,26.13,26.14,101200.0,17.0674,17.1065,17.0088,17.0153,101200.0
2009-03-09 10:30:00,26.13,26.2,26.07,26.09,100500.0,17.0088,17.0544,16.9698,16.9828,100500.0
2009-03-09 10:35:00,26.1,26.11,25.9,26.07,123900.0,16.9893,16.9958,16.8591,16.9698,123900.0
2009-03-09 10:40:00,26.07,26.21,26.0,26.2,128600.0,16.9698,17.0609,16.9242,17.0544,128600.0
2009-03-09 10:45:00,26.19,26.3,26.15,26.25,175400.0,17.0479,17.1195,17.0218,17.0869,175400.0
2009-03-09 10:50:00,26.25,26.34,26.15,26.26,101200.0,17.0869,17.1455,17.0218,17.0934,101200.0
2009-03-09 10:55:00,26.27,26.29,26.06,26.09,100000.0,17.1,17.113,16.9633,16.9828,100000.0
2009-03-09 11:00:00,26.08,26.22,26.0,26.02,126300.0,16.9763,17.0674,16.9242,16.9372,126300.0
2009-03-09 11:05:00,26.03,26.06,25.92,25.98,97600.0,16.9437,16.9633,16.8721,16.9112,97600.0
2009-03-09 11:10:00,26.02,26.08,25.98,26.04,95800.0,16.9372,16.9763,16.9112,16.9502,95800.0
2009-03-09 11:15:00,26.04,26.1,25.94,25.95,75500.0,16.9502,16.9893,16.8851,16.8917,75500.0
2009-03-09 11:20:00,25.96,26.08,25.86,26.01,128100.0,16.8982,16.9763,16.8331,16.9307,128100.0
2009-03-09 11:25:00,26.0,26.01,25.91,25.95,174700.0,16.9242,16.9307,16.8656,16.8917,174700.0
2009-03-09 11:30:00,25.96,26.08,25.94,26.04,143300.0,16.8982,16.9763,16.8851,16.9502,143300.0
2009-03-09 11:35:00,26.04,26.11,25.97,26.0,107000.0,16.9502,16.9958,16.9047,16.9242,107000.0
2009-03-09 11:40:00,26.0,26.03,25.93,26.03,84100.0,16.9242,16.9437,16.8786,16.9437,84100.0
2009-03-09 11:45:00,26.03,26.07,25.93,26.0,97800.0,16.9437,16.9698,16.8786,16.9242,97800.0
2009-03-09 11:50:00,25.96,26.03,25.84,25.91,85300.0,16.8982,16.9437,16.8201,16.8656,85300.0
2009-03-09 11:55:00,25.88,25.94,25.8,25.92,90300.0,16.8461,16.8851,16.794,16.8721,90300.0
2009-03-09 12:00:00,25.93,25.93,25.84,25.93,149300.0,16.8786,16.8786,16.8201,16.8786,149300.0
2009-03-09 12:05:00,25.92,26.01,25.87,25.93,217800.0,16.8721,16.9307,16.8396,16.8786,217800.0
2009-03-09 12:10:00,25.93,26.12,25.91,26.05,238300.0,16.8786,17.0023,16.8656,16.9567,238300.0
2009-03-09 12:15:00,26.04,26.17,26.02,26.14,136800.0,16.9502,17.0349,16.9372,17.0153,136800.0
2009-03-09 12:20:00,26.14,26.21,26.09,26.17,326500.0,17.0153,17.0609,16.9828,17.0349,326500.0
2009-03-09 12:25:00,26.15,26.15,26.05,26.14,139700.0,17.0218,17.0218,16.9567,17.0153,139700.0
2009-03-09 12:30:00,26.14,26.2,26.11,26.17,121100.0,17.0153,17.0544,16.9958,17.0349,121100.0
2009-03-09 12:35:00,26.17,26.2,26.03,26.05,194900.0,17.0349,17.0544,16.9437,16.9567,194900.0
2009-03-09 12:40:00,26.05,26.13,26.04,26.12,152800.0,16.9567,17.0088,16.9502,17.0023,152800.0
2009-03-09 12:45:00,26.12,26.17,26.03,26.06,107000.0,17.0023,17.0349,16.9437,16.9633,107000.0
2009-03-09 12:50:00,26.05,26.07,25.99,26.0,68200.0,16.9567,16.9698,16.9177,16.9242,68200.0
2009-03-09 12:55:00,26.0,26.06,25.99,26.04,53000.0,16.9242,16.9633,16.9177,16.9502,53000.0
2009-03-09 13:00:00,26.03,26.03,25.86,25.92,130400.0,16.9437,16.9437,16.8331,16.8721,130400.0
2009-03-09 13:05:00,25.91,25.91,25.71,25.74,140700.0,16.8656,16.8656,16.7354,16.755,140700.0
2009-03-09 13:10:00,25.74,25.78,25.67,25.67,89900.0,16.755,16.781,16.7094,16.7094,89900.0
2009-03-09 13:15:00,25.67,25.72,25.64,25.69,65200.0,16.7094,16.7419,16.6899,16.7224,65200.0
2009-03-09 13:20:00,25.7,25.7,25.44,25.45,194300.0,16.7289,16.7289,16.5597,16.5662,194300.0
2009-03-09 13:25:00,25.45,25.55,25.42,25.54,107000.0,16.5662,16.6313,16.5467,16.6248,107000.0
2009-03-09 13:30:00,25.55,25.61,25.47,25.61,86000.0,16.6313,16.6703,16.5792,16.6703,86000.0
2009-03-09 13:35:00,25.61,25.65,25.47,25.49,72600.0,16.6703,16.6964,16.5792,16.5922,72600.0
2009-03-09 13:40:00,25.5,25.61,25.48,25.58,79100.0,16.5987,16.6703,16.5857,16.6508,79100.0
2009-03-09 13:45:00,25.57,25.65,25.54,25.64,83900.0,16.6443,16.6964,16.6248,16.6899,83900.0
2009-03-09 13:50:00,25.63,25.73,25.63,25.65,89400.0,16.6834,16.7484,16.6834,16.6964,89400.0
2009-03-09 13:55:00,25.65,25.75,25.6,25.61,85300.0,16.6964,16.7615,16.6638,16.6703,85300.0
2009-03-09 14:00:00,25.66,25.83,25.59,25.8,141900.0,16.7029,16.8135,16.6573,16.794,141900.0
2009-03-09 14:05:00,25.79,25.89,25.79,25.84,130200.0,16.7875,16.8526,16.7875,16.8201,130200.0
2009-03-09 14:10:00,25.83,25.89,25.72,25.75,99900.0,16.8135,16.8526,16.7419,16.7615,99900.0
2009-03-09 14:15:00,25.75,25.84,25.72,25.73,101500.0,16.7615,16.8201,16.7419,16.7484,101500.0
2009-03-09 14:20:00,25.75,25.76,25.57,25.63,81300.0,16.7615,16.768,16.6443,16.6834,81300.0
2009-03-09 14:25:00,25.62,25.68,25.58,25.66,100100.0,16.6768,16.7159,16.6508,16.7029,100100.0
2009-03-09 14:30:00,25.65,25.66,25.52,25.59,87800.0,16.6964,16.7029,16.6118,16.6573,87800.0
2009-03-09 14:35:00,25.58,25.62,25.44,25.53,113600.0,16.6508,16.6768,16.5597,16.6183,113600.0
2009-03-09 14:40:00,25.54,25.64,25.49,25.53,85900.0,16.6248,16.6899,16.5922,16.6183,85900.0
2009-03-09 14:45:00,25.52,25.65,25.48,25.59,50300.0,16.6118,16.6964,16.5857,16.6573,50300.0
2009-03-09 14:50:00,25.59,25.69,25.58,25.62,87300.0,16.6573,16.7224,16.6508,16.6768,87300.0
2009-03-09 14:55:00,25.62,25.64,25.51,25.53,93700.0,16.6768,16.6899,16.6052,16.6183,93700.0
2009-03-09 15:00:00,25.53,25.64,25.53,25.58,58800.0,16.6183,16.6899,16.6183,16.6508,58800.0
2009-03-09 15:05:00,25.57,25.57,25.4,25.48,121200.0,16.6443,16.6443,16.5336,16.5857,121200.0
2009-03-09 15:10:00,25.49,25.49,25.28,25.33,299800.0,16.5922,16.5922,16.4555,16.4881,299800.0
2009-03-09 15:15:00,25.31,25.33,25.23,25.26,122700.0,16.4751,16.4881,16.423,16.4425,122700.0
2009-03-09 15:20:00,25.26,25.29,25.19,25.22,231800.0,16.4425,16.462,16.3969,16.4165,231800.0
2009-03-09 15:25:00,25.22,25.38,25.22,25.29,209800.0,16.4165,16.5206,16.4165,16.462,209800.0
2009-03-09 15:30:00,25.31,25.42,25.25,25.34,157300.0,16.4751,16.5467,16.436,16.4946,157300.0
2009-03-09 15:35:00,25.34,25.43,25.25,25.25,265400.0,16.4946,16.5532,16.436,16.436,265400.0
2009-03-09 15:40:00,25.26,25.34,25.25,25.32,176800.0,16.4425,16.4946,16.436,16.4816,176800.0
2009-03-09 15:45:00,25.32,25.32,25.15,25.15,155800.0,16.4816,16.4816,16.3709,16.3709,155800.0
2009-03-09 15:50:00,25.15,25.31,25.13,25.28,308200.0,16.3709,16.4751,16.3579,16.4555,308200.0
2009-03-09 15:55:00,25.29,25.41,25.29,25.37,320400.0,16.462,16.5401,16.462,16.5141,320400.0
2009-03-10 09:30:00,26.02,26.08,25.46,25.96,199700.0,16.9372,16.9763,16.5727,16.8982,199700.0
2009-03-10 09:35:00,25.96,25.97,25.57,25.95,200800.0,16.8982,16.9047,16.6443,16.8917,200800.0
2009-03-10 09:40:00,25.94,26.21,25.83,26.18,134900.0,16.8851,17.0609,16.8135,17.0414,134900.0
2009-03-10 09:45:00,26.19,26.28,26.1,26.23,155100.0,17.0479,17.1065,16.9893,17.0739,155100.0
2009-03-10 09:50:00,26.24,26.43,26.13,26.31,168900.0,17.0804,17.2041,17.0088,17.126,168900.0
2009-03-10 09:55:00,26.31,26.34,26.21,26.29,166700.0,17.126,17.1455,17.0609,17.113,166700.0
2009-03-10 10:00:00,26.29,26.52,26.29,26.41,167200.0,17.113,17.2627,17.113,17.1911,167200.0
2009-03-10 10:05:00,26.39,26.56,26.35,26.53,124900.0,17.1781,17.2887,17.152,17.2692,124900.0
2009-03-10 10:10:00,26.53,26.67,26.48,26.62,144000.0,17.2692,17.3603,17.2366,17.3278,144000.0
2009-03-10 10:15:00,26.62,26.7,26.5,26.53,208200.0,17.3278,17.3799,17.2497,17.2692,208200.0
2009-03-10 10:20:00,26.53,26.7,26.49,26.68,221300.0,17.2692,17.3799,17.2432,17.3668,221300.0
2009-03-10 10:25:00,26.69,26.76,26.63,26.63,271400.0,17.3733,17.4189,17.3343,17.3343,271400.0
2009-03-10 10:30:00,26.64,26.68,26.57,26.67,170500.0,17.3408,17.3668,17.2952,17.3603,170500.0
2009-03-10 10:35:00,26.67,26.68,26.6,26.61,225700.0,17.3603,17.3668,17.3148,17.3213,225700.0
2009-03-10 10:40:00,26.61,26.82,26.6,26.81,203300.0,17.3213,17.458,17.3148,17.4515,203300.0
2009-03-10 10:45:00,26.81,27.0,26.81,26.92,229400.0,17.4515,17.5751,17.4515,17.5231,229400.0
2009-03-10 10:50:00,26.9,26.98,26.85,26.93,250400.0,17.51,17.5621,17.4775,17.5296,250400.0
2009-03-10 10:55:00,26.92,26.93,26.76,26.87,145000.0,17.5231,17.5296,17.4189,17.4905,145000.0
2009-03-10 11:00:00,26.86,26.88,26.77,26.81,211300.0,17.484,17.497,17.4254,17.4515,211300.0
2009-03-10 11:05:00,26.82,26.84,26.75,26.76,104800.0,17.458,17.471,17.4124,17.4189,104800.0
2009-03-10 11:10:00,26.75,26.82,26.74,26.82,103000.0,17.4124,17.458,17.4059,17.458,103000.0
2009-03-10 11:15:00,26.82,26.93,26.8,26.88,164700.0,17.458,17.5296,17.4449,17.497,164700.0
2009-03-10 11:20:00,26.88,26.98,26.87,26.9,147300.0,17.497,17.5621,17.4905,17.51,147300.0
2009-03-10 11:25:00,26.9,27.0,26.84,26.97,109100.0,17.51,17.5751,17.471,17.5556,109100.0
2009-03-10 11:30:00,26.97,27.07,26.94,27.01,153100.0,17.5556,17.6207,17.5361,17.5816,153100.0
2009-03-10 11:35:00,27.0,27.1,26.98,27.01,190000.0,17.5751,17.6402,17.5621,17.5816,190000.0
2009-03-10 11:40:00,27.01,27.05,26.96,26.96,123900.0,17.5816,17.6077,17.5491,17.5491,123900.0
2009-03-10 11:45:00,26.96,27.04,26.95,26.96,129100.0,17.5491,17.6012,17.5426,17.5491,129100.0
2009-03-10 11:50:00,26.97,27.07,26.94,27.05,121400.0,17.5556,17.6207,17.5361,17.6077,121400.0
2009-03-10 11:55:00,27.04,27.4,27.04,27.39,191300.0,17.6012,17.8355,17.6012,17.829,191300.0
2009-03-10 12:00:00,27.38,27.53,27.37,27.46,263200.0,17.8225,17.9201,17.816,17.8746,263200.0
2009-03-10 12:05:00,27.46,27.5,27.3,27.31,194700.0,17.8746,17.9006,17.7704,17.7769,194700.0
2009-03-10 12:10:00,27.31,27.31,27.22,27.24,124100.0,17.7769,17.7769,17.7183,17.7314,124100.0
2009-03-10 12:15:00,27.25,27.31,27.18,27.31,116500.0,17.7379,17.7769,17.6923,17.7769,116500.0
2009-03-10 12:20:00,27.3,27.38,27.26,27.33,69600.0,17.7704,17.8225,17.7444,17.7899,69600.0
2009-03-10 12:25:00,27.33,27.42,27.32,27.42,60600.0,17.7899,17.8485,17.7834,17.8485,60600.0
2009-03-10 12:30:00,27.42,27.47,27.41,27.43,109800.0,17.8485,17.8811,17.842,17.855,109800.0
2009-03-10 12:35:00,27.41,27.45,27.39,27.4,63900.0,17.842,17.868,17.829,17.8355,63900.0
2009-03-10 12:40:00,27.4,27.4,27.27,27.29,107700.0,17.8355,17.8355,17.7509,17.7639,107700.0
2009-03-10 12:45:00,27.3,27.34,27.25,27.3,61900.0,17.7704,17.7964,17.7379,17.7704,61900.0
2009-03-10 12:50:00,27.29,27.33,27.25,27.27,77300.0,17.7639,17.7899,17.7379,17.7509,77300.0
2009-03-10 12:55:00,27.27,27.3,27.25,27.25,66300.0,17.7509,17.7704,17.7379,17.7379,66300.0
2009-03-10 13:00:00,27.25,27.29,27.25,27.25,73300.0,17.7379,17.7639,17.7379,17.7379,73300.0
2009-03-10 13:05:00,27.25,27.3,27.23,27.29,82800.0,17.7379,17.7704,17.7248,17.7639,82800.0
2009-03-10 13:10:00,27.28,27.32,27.25,27.3,70900.0,17.7574,17.7834,17.7379,17.7704,70900.0
2009-03-10 13:15:00,27.3,27.37,27.28,27.35,80000.0,17.7704,17.816,17.7574,17.803,80000.0
2009-03-10 13:20:00,27.35,27.37,27.28,27.32,92500.0,17.803,17.816,17.7574,17.7834,92500.0
2009-03-10 13:25:00,27.32,27.39,27.31,27.38,57900.0,17.7834,17.829,17.7769,17.8225,57900.0
2009-03-10 13:30:00,27.38,27.5,27.34,27.49,102900.0,17.8225,17.9006,17.7964,17.8941,102900.0
2009-03-10 13:35:00,27.49,27.49,27.41,27.47,145200.0,17.8941,17.8941,17.842,17.8811,145200.0
2009-03-10 13:40:00,27.47,27.66,27.47,27.64,159500.0,17.8811,18.0047,17.8811,17.9917,159500.0
2009-03-10 13:45:00,27.63,27.63,27.52,27.52,91100.0,17.9852,17.9852,17.9136,17.9136,91100.0
2009-03-10 13:50:00,27.53,27.54,27.36,27.37,98700.0,17.9201,17.9266,17.8095,17.816,98700.0
2009-03-10 13:55:00,27.37,27.38,27.31,27.35,95400.0,17.816,17.8225,17.7769,17.803,95400.0
2009-03-10 14:00:00,27.36,27.39,27.32,27.39,69800.0,17.8095,17.829,17.7834,17.829,69800.0
2009-03-10 14:05:00,27.39,27.44,27.33,27.37,118200.0,17.829,17.8615,17.7899,17.816,118200.0
2009-03-10 14:10:00,27.37,27.43,27.32,27.34,144700.0,17.816,17.855,17.7834,17.7964,144700.0
2009-03-10 14:15:00,27.34,27.38,27.26,27.33,116600.0,17.7964,17.8225,17.7444,17.7899,116600.0
2009-03-10 14:20:00,27.34,27.35,27.23,27.26,139900.0,17.7964,17.803,17.7248,17.7444,139900.0
2009-03-10 14:25:00,27.26,27.33,27.24,27.27,119800.0,17.7444,17.7899,17.7314,17.7509,119800.0
2009-03-10 14:30:00,27.27,27.41,27.25,27.36,97900.0,17.7509,17.842,17.7379,17.8095,97900.0
2009-03-10 14:35:00,27.36,27.38,27.21,27.25,201000.0,17.8095,17.8225,17.7118,17.7379,201000.0
2009-03-10 14:40:00,27.25,27.25,27.18,27.23,150000.0,17.7379,17.7379,17.6923,17.7248,150000.0
2009-03-10 14:45:00,27.24,27.26,27.09,27.12,182100.0,17.7314,17.7444,17.6337,17.6532,182100.0
2009-03-10 14:50:00,27.13,27.14,27.09,27.14,108800.0,17.6598,17.6663,17.6337,17.6663,108800.0
2009-03-10 14:55:00,27.13,27.26,27.13,27.25,200700.0,17.6598,17.7444,17.6598,17.7379,200700.0
2009-03-10 15:00:00,27.24,27.27,27.17,27.17,187100.0,17.7314,17.7509,17.6858,17.6858,187100.0
2009-03-10 15:05:00,27.18,27.25,27.12,27.2,167400.0,17.6923,17.7379,17.6532,17.7053,167400.0
2009-03-10 15:10:00,27.21,27.21,27.14,27.17,165400.0,17.7118,17.7118,17.6663,17.6858,165400.0
2009-03-10 15:15:00,27.17,27.17,27.02,27.04,156900.0,17.6858,17.6858,17.5881,17.6012,156900.0
2009-03-10 15:20:00,27.04,27.19,27.02,27.12,203900.0,17.6012,17.6988,17.5881,17.6532,203900.0
2009-03-10 15:25:00,27.11,27.27,27.1,27.2,205200.0,17.6467,17.7509,17.6402,17.7053,205200.0
2009-03-10 15:30:00,27.19,27.23,27.15,27.17,133700.0,17.6988,17.7248,17.6728,17.6858,133700.0
2009-03-10 15:35:00,27.16,27.18,27.08,27.15,174600.0,17.6793,17.6923,17.6272,17.6728,174600.0
2009-03-10 15:40:00,27.15,27.23,27.11,27.15,263300.0,17.6728,17.7248,17.6467,17.6728,263300.0
2009-03-10 15:45:00,27.15,27.16,27.01,27.06,219200.0,17.6728,17.6793,17.5816,17.6142,219200.0
2009-03-10 15:50:00,27.05,27.19,27.05,27.08,304500.0,17.6077,17.6988,17.6077,17.6272,304500.0
2009-03-10 15:55:00,27.08,27.21,27.03,27.13,579200.0,17.6272,17.7118,17.5947,17.6598,579200.0
2009-03-11 09:30:00,27.25,27.55,27.25,27.31,199300.0,17.7379,17.9331,17.7379,17.7769,199300.0
2009-03-11 09:35:00,27.29,27.33,27.02,27.3,230000.0,17.7639,17.7899,17.5881,17.7704,230000.0
2009-03-11 09:40:00,27.3,27.43,27.21,27.34,168700.0,17.7704,17.855,17.7118,17.7964,168700.0
2009-03-11 09:45:00,27.36,27.66,27.33,27.55,274200.0,17.8095,18.0047,17.7899,17.9331,274200.0
2009-03-11 09:50:00,27.54,27.84,27.54,27.82,192600.0,17.9266,18.1219,17.9266,18.1089,192600.0
2009-03-11 09:55:00,27.82,27.85,27.64,27.69,239900.0,18.1089,18.1284,17.9917,18.0243,239900.0
2009-03-11 10:00:00,27.69,27.8,27.69,27.72,202800.0,18.0243,18.0959,18.0243,18.0438,202800.0
2009-03-11 10:05:00,27.72,27.78,27.64,27.65,237000.0,18.0438,18.0829,17.9917,17.9982,237000.0
2009-03-11 10:10:00,27.64,27.65,27.51,27.54,202300.0,17.9917,17.9982,17.9071,17.9266,202300.0
2009-03-11 10:15:00,27.54,27.59,27.43,27.51,237400.0,17.9266,17.9592,17.855,17.9071,237400.0
2009-03-11 10:20:00,27.49,27.55,27.33,27.4,142200.0,17.8941,17.9331,17.7899,17.8355,142200.0
2009-03-11 10:25:00,27.4,27.45,27.39,27.41,182000.0,17.8355,17.868,17.829,17.842,182000.0
2009-03-11 10:30:00,27.41,27.48,27.35,27.47,149600.0,17.842,17.8876,17.803,17.8811,149600.0
2009-03-11 10:35:00,27.46,27.46,27.27,27.3,208400.0,17.8746,17.8746,17.7509,17.7704,208400.0
2009-03-11 10:40:00,27.3,27.32,27.16,27.2,177200.0,17.7704,17.7834,17.6793,17.7053,177200.0
2009-03-11 10:45:00,27.2,27.21,27.09,27.2,166200.0,17.7053,17.7118,17.6337,17.7053,166200.0
2009-03-11 10:50:00,27.19,27.3,27.18,27.27,191600.0,17.6988,17.7704,17.6923,17.7509,191600.0
2009-03-11 10:55:00,27.26,27.39,27.25,27.37,238800.0,17.7444,17.829,17.7379,17.816,238800.0
2009-03-11 11:00:00,27.37,27.47,27.37,27.45,90300.0,17.816,17.8811,17.816,17.868,90300.0
2009-03-11 11:05:00,27.45,27.47,27.36,27.45,181700.0,17.868,17.8811,17.8095,17.868,181700.0
2009-03-11 11:10:00,27.45,27.45,27.34,27.43,111600.0,17.868,17.868,17.7964,17.855,111600.0
2009-03-11 11:15:00,27.43,27.49,27.39,27.46,109900.0,17.855,17.8941,17.829,17.8746,109900.0
2009-03-11 11:20:00,27.46,27.47,27.26,27.27,150400.0,17.8746,17.8811,17.7444,17.7509,150400.0
2009-03-11 11:25:00,27.27,27.39,27.27,27.39,73000.0,17.7509,17.829,17.7509,17.829,73000.0
2009-03-11 11:30:00,27.39,27.42,27.32,27.36,93600.0,17.829,17.8485,17.7834,17.8095,93600.0
2009-03-11 11:35:00,27.37,27.5,27.28,27.49,175200.0,17.816,17.9006,17.7574,17.8941,175200.0
2009-03-11 11:40:00,27.49,27.53,27.45,27.5,127400.0,17.8941,17.9201,17.868,17.9006,127400.0
2009-03-11 11:45:00,27.5,27.52,27.45,27.46,72100.0,17.9006,17.9136,17.868,17.8746,72100.0
2009-03-11 11:50:00,27.45,27.58,27.45,27.58,53200.0,17.868,17.9527,17.868,17.9527,53200.0
2009-03-11 11:55:00,27.58,27.6,27.54,27.55,64400.0,17.9527,17.9657,17.9266,17.9331,64400.0
2009-03-11 12:00:00,27.56,27.59,27.52,27.53,48800.0,17.9397,17.9592,17.9136,17.9201,48800.0
2009-03-11 12:05:00,27.52,27.58,27.5,27.53,41600.0,17.9136,17.9527,17.9006,17.9201,41600.0
2009-03-11 12:10:00,27.52,27.54,27.51,27.52,58100.0,17.9136,17.9266,17.9071,17.9136,58100.0
2009-03-11 12:15:00,27.52,27.52,27.35,27.35,67200.0,17.9136,17.9136,17.803,17.803,67200.0
2009-03-11 12:20:00,27.36,27.36,27.26,27.29,95400.0,17.8095,17.8095,17.7444,17.7639,95400.0
2009-03-11 12:25:00,27.29,27.3,27.21,27.23,89200.0,17.7639,17.7704,17.7118,17.7248,89200.0
2009-03-11 12:30:00,27.22,27.29,27.2,27.29,84600.0,17.7183,17.7639,17.7053,17.7639,84600.0
2009-03-11 12:35:00,27.29,27.29,27.11,27.11,73700.0,17.7639,17.7639,17.6467,17.6467,73700.0
2009-03-11 12:40:00,27.11,27.15,27.07,27.1,123900.0,17.6467,17.6728,17.6207,17.6402,123900.0
2009-03-11 12:45:00,27.07,27.16,27.06,27.16,94500.0,17.6207,17.6793,17.6142,17.6793,94500.0
2009-03-11 12:50:00,27.15,27.28,27.14,27.26,74000.0,17.6728,17.7574,17.6663,17.7444,74000.0
2009-03-11 12:55:00,27.25,27.26,27.15,27.15,89200.0,17.7379,17.7444,17.6728,17.6728,89200.0
2009-03-11 13:00:00,27.15,27.19,27.13,27.18,58900.0,17.6728,17.6988,17.6598,17.6923,58900.0
2009-03-11 13:05:00,27.19,27.27,27.18,27.22,102400.0,17.6988,17.7509,17.6923,17.7183,102400.0
2009-03-11 13:10:00,27.21,27.25,27.19,27.2,37800.0,17.7118,17.7379,17.6988,17.7053,37800.0
2009-03-11 13:15:00,27.2,27.22,27.19,27.2,197800.0,17.7053,17.7183,17.6988,17.7053,197800.0
2009-03-11 13:20:00,27.2,27.21,27.13,27.13,123500.0,17.7053,17.7118,17.6598,17.6598,123500.0
2009-03-11 13:25:00,27.13,27.14,26.89,27.04,300400.0,17.6598,17.6663,17.5035,17.6012,300400.0
2009-03-11 13:30:00,27.04,27.07,27.01,27.04,160600.0,17.6012,17.6207,17.5816,17.6012,160600.0
2009-03-11 13:35:00,27.05,27.08,27.03,27.06,333300.0,17.6077,17.6272,17.5947,17.6142,333300.0
2009-03-11 13:40:00,27.06,27.16,27.06,27.15,157500.0,17.6142,17.6793,17.6142,17.6728,157500.0
2009-03-11 13:45:00,27.15,27.15,27.09,27.09,154600.0,17.6728,17.6728,17.6337,17.6337,154600.0
2009-03-11 13:50:00,27.1,27.14,27.07,27.07,130100.0,17.6402,17.6663,17.6207,17.6207,130100.0
2009-03-11 13:55:00,27.07,27.1,27.04,27.08,124900.0,17.6207,17.6402,17.6012,17.6272,124900.0
2009-03-11 14:00:00,27.08,27.15,27.08,27.09,418400.0,17.6272,17.6728,17.6272,17.6337,418400.0
2009-03-11 14:05:00,27.1,27.1,26.95,26.95,170300.0,17.6402,17.6402,17.5426,17.5426,170300.0
2009-03-11 14:10:00,26.93,26.97,26.9,26.97,147400.0,17.5296,17.5556,17.51,17.5556,147400.0
2009-03-11 14:15:00,26.96,26.96,26.76,26.77,217300.0,17.5491,17.5491,17.4189,17.4254,217300.0
2009-03-11 14:20:00,26.77,26.84,26.77,26.81,79500.0,17.4254,17.471,17.4254,17.4515,79500.0
2009-03-11 14:25:00,26.81,26.83,26.76,26.81,132300.0,17.4515,17.4645,17.4189,17.4515,132300.0
2009-03-11 14:30:00,26.8,26.85,26.79,26.83,90200.0,17.4449,17.4775,17.4384,17.4645,90200.0
2009-03-11 14:35:00,26.82,26.86,26.79,26.83,90100.0,17.458,17.484,17.4384,17.4645,90100.0
2009-03-11 14:40:00,26.83,26.92,26.79,26.9,123000.0,17.4645,17.5231,17.4384,17.51,123000.0
2009-03-11 14:45:00,26.91,26.99,26.89,26.94,190800.0,17.5165,17.5686,17.5035,17.5361,190800.0
2009-03-11 14:50:00,26.94,26.97,26.9,26.95,115000.0,17.5361,17.5556,17.51,17.5426,115000.0
2009-03-11 14:55:00,26.95,26.96,26.88,26.88,82600.0,17.5426,17.5491,17.497,17.497,82600.0
2009-03-11 15:00:00,26.88,27.02,26.86,27.0,189600.0,17.497,17.5881,17.484,17.5751,189600.0
2009-03-11 15:05:00,27.01,27.07,26.94,27.06,104800.0,17.5816,17.6207,17.5361,17.6142,104800.0
2009-03-11 15:10:00,27.06,27.08,27.03,27.04,315100.0,17.6142,17.6272,17.5947,17.6012,315100.0
2009-03-11 15:15:00,27.05,27.05,26.97,27.02,319900.0,17.6077,17.6077,17.5556,17.5881,319900.0
2009-03-11 15:20:00,27.03,27.11,27.01,27.09,372700.0,17.5947,17.6467,17.5816,17.6337,372700.0
2009-03-11 15:25:00,27.1,27.11,27.07,27.09,255400.0,17.6402,17.6467,17.6207,17.6337,255400.0
2009-03-11 15:30:00,27.09,27.11,27.06,27.1,208100.0,17.6337,17.6467,17.6142,17.6402,208100.0
2009-03-11 15:35:00,27.11,27.12,27.07,27.1,386700.0,17.6467,17.6532,17.6207,17.6402,386700.0
2009-03-11 15:40:00,27.1,27.13,27.09,27.09,223400.0,17.6402,17.6598,17.6337,17.6337,223400.0
2009-03-11 15:45:00,27.1,27.1,26.93,26.97,310700.0,17.6402,17.6402,17.5296,17.5556,310700.0
2009-03-11 15:50:00,26.96,27.0,26.88,26.88,310400.0,17.5491,17.5751,17.497,17.497,310400.0
2009-03-11 15:55:00,26.88,26.9,26.83,26.88,418800.0,17.497,17.51,17.4645,17.497,418800.0
2009-03-12 09:30:00,26.89,27.25,26.83,26.94,158300.0,17.5035,17.7379,17.4645,17.5361,158300.0
2009-03-12 09:35:00,26.96,27.05,26.73,26.89,181300.0,17.5491,17.6077,17.3994,17.5035,181300.0
2009-03-12 09:40:00,26.89,26.93,26.81,26.87,163900.0,17.5035,17.5296,17.4515,17.4905,163900.0
2009-03-12 09:45:00,26.86,26.87,26.6,26.72,110300.0,17.484,17.4905,17.3148,17.3929,110300.0
2009-03-12 09:50:00,26.72,26.99,26.71,26.99,95000.0,17.3929,17.5686,17.3864,17.5686,95000.0
2009-03-12 09:55:00,26.99,27.15,26.97,27.15,197700.0,17.5686,17.6728,17.5556,17.6728,197700.0
2009-03-12 10:00:00,27.16,27.22,27.07,27.13,261000.0,17.6793,17.7183,17.6207,17.6598,261000.0
2009-03-12 10:05:00,27.12,27.25,27.07,27.24,120400.0,17.6532,17.7379,17.6207,17.7314,120400.0
2009-03-12 10:10:00,27.24,27.42,27.21,27.31,397200.0,17.7314,17.8485,17.7118,17.7769,397200.0
2009-03-12 10:15:00,27.31,27.5,27.24,27.25,311900.0,17.7769,17.9006,17.7314,17.7379,311900.0
2009-03-12 10:20:00,27.25,27.41,27.18,27.21,137500.0,17.7379,17.842,17.6923,17.7118,137500.0
2009-03-12 10:25:00,27.22,27.27,27.12,27.14,90300.0,17.7183,17.7509,17.6532,17.6663,90300.0
2009-03-12 10:30:00,27.15,27.15,27.0,27.03,81600.0,17.6728,17.6728,17.5751,17.5947,81600.0
2009-03-12 10:35:00,27.02,27.04,26.96,26.98,65100.0,17.5881,17.6012,17.5491,17.5621,65100.0
2009-03-12 10:40:00,26.99,27.25,26.97,27.25,95300.0,17.5686,17.7379,17.5556,17.7379,95300.0
2009-03-12 10:45:00,27.24,27.4,27.17,27.36,132600.0,17.7314,17.8355,17.6858,17.8095,132600.0
2009-03-12 10:50:00,27.35,27.49,27.35,27.43,115300.0,17.803,17.8941,17.803,17.855,115300.0
2009-03-12 10:55:00,27.43,27.48,27.37,27.43,55000.0,17.855,17.8876,17.816,17.855,55000.0
2009-03-12 11:00:00,27.43,27.53,27.41,27.53,135000.0,17.855,17.9201,17.842,17.9201,135000.0
2009-03-12 11:05:00,27.53,27.7,27.53,27.67,201100.0,17.9201,18.0308,17.9201,18.0113,201100.0
2009-03-12 11:10:00,27.67,27.68,27.56,27.57,142500.0,18.0113,18.0178,17.9397,17.9462,142500.0
2009-03-12 11:15:00,27.57,27.62,27.54,27.61,127700.0,17.9462,17.9787,17.9266,17.9722,127700.0
2009-03-12 11:20:00,27.62,27.64,27.55,27.57,116900.0,17.9787,17.9917,17.9331,17.9462,116900.0
2009-03-12 11:25:00,27.57,27.62,27.53,27.55,120000.0,17.9462,17.9787,17.9201,17.9331,120000.0
2009-03-12 11:30:00,27.55,27.57,27.5,27.53,95000.0,17.9331,17.9462,17.9006,17.9201,95000.0
2009-03-12 11:35:00,27.53,27.67,27.52,27.65,63300.0,17.9201,18.0113,17.9136,17.9982,63300.0
2009-03-12 11:40:00,27.66,27.9,27.66,27.9,181300.0,18.0047,18.161,18.0047,18.161,181300.0
2009-03-12 11:45:00,27.89,28.02,27.87,27.88,133300.0,18.1545,18.2391,18.1414,18.1479,133300.0
2009-03-12 11:50:00,27.88,27.93,27.81,27.81,79300.0,18.1479,18.1805,18.1024,18.1024,79300.0
2009-03-12 11:55:00,27.82,27.87,27.8,27.87,66200.0,18.1089,18.1414,18.0959,18.1414,66200.0
2009-03-12 12:00:00,27.83,27.93,27.83,27.9,60400.0,18.1154,18.1805,18.1154,18.161,60400.0
2009-03-12 12:05:00,27.89,28.0,27.84,27.96,156200.0,18.1545,18.2261,18.1219,18.2,156200.0
2009-03-12 12:10:00,27.96,28.13,27.94,28.12,167300.0,18.2,18.3107,18.187,18.3042,167300.0
2009-03-12 12:15:00,28.13,28.23,28.09,28.16,211600.0,18.3107,18.3758,18.2846,18.3302,211600.0
2009-03-12 12:20:00,28.17,28.21,28.06,28.11,107000.0,18.3367,18.3628,18.2651,18.2977,107000.0
2009-03-12 12:25:00,28.11,28.15,28.04,28.13,76300.0,18.2977,18.3237,18.2521,18.3107,76300.0
2009-03-12 12:30:00,28.13,28.2,28.08,28.16,53500.0,18.3107,18.3562,18.2781,18.3302,53500.0
2009-03-12 12:35:00,28.16,28.23,28.16,28.22,97600.0,18.3302,18.3758,18.3302,18.3693,97600.0
2009-03-12 12:40:00,28.23,28.28,28.21,28.22,115600.0,18.3758,18.4083,18.3628,18.3693,115600.0
2009-03-12 12:45:00,28.22,28.26,28.19,28.25,80100.0,18.3693,18.3953,18.3497,18.3888,80100.0
2009-03-12 12:50:00,28.24,28.24,28.12,28.22,70200.0,18.3823,18.3823,18.3042,18.3693,70200.0
2009-03-12 12:55:00,28.22,28.29,28.19,28.27,129700.0,18.3693,18.4148,18.3497,18.4018,129700.0
2009-03-12 13:00:00,28.28,28.29,28.21,28.26,148500.0,18.4083,18.4148,18.3628,18.3953,148500.0
2009-03-12 13:05:00,28.26,28.27,28.23,28.27,84600.0,18.3953,18.4018,18.3758,18.4018,84600.0
2009-03-12 13:10:00,28.27,28.29,28.23,28.26,68300.0,18.4018,18.4148,18.3758,18.3953,68300.0
2009-03-12 13:15:00,28.26,28.32,28.23,28.29,144100.0,18.3953,18.4344,18.3758,18.4148,144100.0
2009-03-12 13:20:00,28.3,28.33,28.28,28.3,99700.0,18.4213,18.4409,18.4083,18.4213,99700.0
2009-03-12 13:25:00,28.3,28.31,28.24,28.25,232200.0,18.4213,18.4278,18.3823,18.3888,232200.0
2009-03-12 13:30:00,28.26,28.29,28.23,28.25,90500.0,18.3953,18.4148,18.3758,18.3888,90500.0
2009-03-12 13:35:00,28.25,28.28,28.25,28.27,79400.0,18.3888,18.4083,18.3888,18.4018,79400.0
2009-03-12 13:40:00,28.27,28.33,28.27,28.3,63900.0,18.4018,18.4409,18.4018,18.4213,63900.0
2009-03-12 13:45:00,28.29,28.36,28.29,28.35,72700.0,18.4148,18.4604,18.4148,18.4539,72700.0
2009-03-12 13:50:00,28.35,28.36,28.29,28.33,78000.0,18.4539,18.4604,18.4148,18.4409,78000.0
2009-03-12 13:55:00,28.35,28.35,28.32,28.35,113300.0,18.4539,18.4539,18.4344,18.4539,113300.0
2009-03-12 14:00:00,28.35,28.36,28.3,28.34,85600.0,18.4539,18.4604,18.4213,18.4474,85600.0
2009-03-12 14:05:00,28.34,28.38,28.25,28.3,121300.0,18.4474,18.4734,18.3888,18.4213,121300.0
2009-03-12 14:10:00,28.3,28.51,28.3,28.47,212200.0,18.4213,18.558,18.4213,18.532,212200.0
2009-03-12 14:15:00,28.46,28.65,28.46,28.61,302200.0,18.5255,18.6492,18.5255,18.6231,302200.0
2009-03-12 14:20:00,28.61,28.69,28.48,28.5,186600.0,18.6231,18.6752,18.5385,18.5515,186600.0
2009-03-12 14:25:00,28.5,28.64,28.49,28.53,122200.0,18.5515,18.6427,18.545,18.5711,122200.0
2009-03-12 14:30:00,28.53,28.55,28.5,28.53,90400.0,18.5711,18.5841,18.5515,18.5711,90400.0
2009-03-12 14:35:00,28.54,28.6,28.49,28.52,130400.0,18.5776,18.6166,18.545,18.5645,130400.0
2009-03-12 14:40:00,28.53,28.59,28.51,28.52,80600.0,18.5711,18.6101,18.558,18.5645,80600.0
2009-03-12 14:45:00,28.51,28.64,28.51,28.63,126700.0,18.558,18.6427,18.558,18.6361,126700.0
2009-03-12 14:50:00,28.63,28.64,28.5,28.5,118200.0,18.6361,18.6427,18.5515,18.5515,118200.0
2009-03-12 14:55:00,28.5,28.54,28.38,28.38,161300.0,18.5515,18.5776,18.4734,18.4734,161300.0
2009-03-12 15:00:00,28.39,28.39,28.26,28.27,104100.0,18.4799,18.4799,18.3953,18.4018,104100.0
2009-03-12 15:05:00,28.26,28.31,28.26,28.3,86100.0,18.3953,18.4278,18.3953,18.4213,86100.0
2009-03-12 15:10:00,28.3,28.4,28.23,28.36,196000.0,18.4213,18.4864,18.3758,18.4604,196000.0
2009-03-12 15:15:00,28.37,28.38,28.3,28.34,118900.0,18.4669,18.4734,18.4213,18.4474,118900.0
2009-03-12 15:20:00,28.34,28.35,28.2,28.24,166200.0,18.4474,18.4539,18.3562,18.3823,166200.0
2009-03-12 15:25:00,28.23,28.3,28.2,28.29,164800.0,18.3758,18.4213,18.3562,18.4148,164800.0
2009-03-12 15:30:00,28.29,28.38,28.28,28.35,228200.0,18.4148,18.4734,18.4083,18.4539,228200.0
2009-03-12 15:35:00,28.35,28.44,28.33,28.43,160800.0,18.4539,18.5125,18.4409,18.506,160800.0
2009-03-12 15:40:00,28.42,28.51,28.42,28.49,186000.0,18.4995,18.558,18.4995,18.545,186000.0
2009-03-12 15:45:00,28.49,28.6,28.48,28.53,243400.0,18.545,18.6166,18.5385,18.5711,243400.0
2009-03-12 15:50:00,28.53,28.55,28.39,28.39,340900.0,18.5711,18.5841,18.4799,18.4799,340900.0
2009-03-12 15:55:00,28.39,28.49,28.36,28.49,654600.0,18.4799,18.545,18.4604,18.545,654600.0
2009-03-13 09:30:00,28.67,28.7,28.2,28.41,159300.0,18.6622,18.6817,18.3562,18.4929,159300.0
2009-03-13 09:35:00,28.41,28.55,28.18,28.34,270200.0,18.4929,18.5841,18.3432,18.4474,270200.0
2009-03-13 09:40:00,28.33,28.6,28.29,28.41,250300.0,18.4409,18.6166,18.4148,18.4929,250300.0
2009-03-13 09:45:00,28.4,28.9,28.4,28.9,287800.0,18.4864,18.8119,18.4864,18.8119,287800.0
2009-03-13 09:50:00,28.9,29.03,28.77,29.03,269200.0,18.8119,18.8965,18.7273,18.8965,269200.0
2009-03-13 09:55:00,29.03,29.45,28.92,29.45,306800.0,18.8965,19.1699,18.8249,19.1699,306800.0
2009-03-13 10:00:00,29.44,29.72,29.4,29.71,426300.0,19.1634,19.3457,19.1374,19.3392,426300.0
2009-03-13 10:05:00,29.7,29.72,29.52,29.61,325900.0,19.3326,19.3457,19.2155,19.2741,325900.0
2009-03-13 10:10:00,29.61,30.0,29.61,29.9,589700.0,19.2741,19.5279,19.2741,19.4628,589700.0
2009-03-13 10:15:00,29.89,29.89,29.69,29.85,335800.0,19.4563,19.4563,19.3261,19.4303,335800.0
2009-03-13 10:20:00,29.85,29.95,29.57,29.57,318000.0,19.4303,19.4954,19.248,19.248,318000.0
2009-03-13 10:25:00,29.57,29.63,29.47,29.53,285300.0,19.248,19.2871,19.1829,19.222,285300.0
2009-03-13 10:30:00,29.52,29.53,29.31,29.4,209400.0,19.2155,19.222,19.0788,19.1374,209400.0
2009-03-13 10:35:00,29.4,29.54,29.27,29.35,176900.0,19.1374,19.2285,19.0527,19.1048,176900.0
2009-03-13 10:40:00,29.35,29.58,29.35,29.5,165500.0,19.1048,19.2545,19.1048,19.2025,165500.0
2009-03-13 10:45:00,29.49,29.7,29.42,29.59,166500.0,19.1959,19.3326,19.1504,19.261,166500.0
2009-03-13 10:50:00,29.59,29.6,29.26,29.31,190100.0,19.261,19.2675,19.0462,19.0788,190100.0
2009-03-13 10:55:00,29.31,29.32,29.16,29.16,232000.0,19.0788,19.0853,18.9811,18.9811,232000.0
2009-03-13 11:00:00,29.17,29.29,29.08,29.29,218100.0,18.9876,19.0658,18.9291,19.0658,218100.0
2009-03-13 11:05:00,29.29,29.3,29.08,29.1,185800.0,19.0658,19.0723,18.9291,18.9421,185800.0
2009-03-13 11:10:00,29.1,29.27,29.03,29.24,149300.0,18.9421,19.0527,18.8965,19.0332,149300.0
2009-03-13 11:15:00,29.24,29.24,29.04,29.06,141200.0,19.0332,19.0332,18.903,18.916,141200.0
2009-03-13 11:20:00,29.06,29.23,29.03,29.23,231800.0,18.916,19.0267,18.8965,19.0267,231800.0
2009-03-13 11:25:00,29.23,29.25,29.18,29.23,221300.0,19.0267,19.0397,18.9942,19.0267,221300.0
2009-03-13 11:30:00,29.23,29.25,29.13,29.13,141900.0,19.0267,19.0397,18.9616,18.9616,141900.0
2009-03-13 11:35:00,29.12,29.16,28.98,29.08,199800.0,18.9551,18.9811,18.864,18.9291,199800.0
2009-03-13 11:40:00,29.08,29.22,29.07,29.12,165400.0,18.9291,19.0202,18.9226,18.9551,165400.0
2009-03-13 11:45:00,29.13,29.16,29.09,29.11,163900.0,18.9616,18.9811,18.9356,18.9486,163900.0
2009-03-13 11:50:00,29.12,29.26,29.1,29.25,184500.0,18.9551,19.0462,18.9421,19.0397,184500.0
2009-03-13 11:55:00,29.25,29.4,29.24,29.39,169700.0,19.0397,19.1374,19.0332,19.1309,169700.0
2009-03-13 12:00:00,29.39,29.47,29.26,29.3,296100.0,19.1309,19.1829,19.0462,19.0723,296100.0
2009-03-13 12:05:00,29.3,29.46,29.28,29.46,141900.0,19.0723,19.1764,19.0593,19.1764,141900.0
2009-03-13 12:10:00,29.45,29.46,29.3,29.3,179600.0,19.1699,19.1764,19.0723,19.0723,179600.0
2009-03-13 12:15:00,29.31,29.31,28.98,29.05,247100.0,19.0788,19.0788,18.864,18.9095,247100.0
2009-03-13 12:20:00,29.05,29.06,28.99,29.03,128800.0,18.9095,18.916,18.8705,18.8965,128800.0
2009-03-13 12:25:00,29.04,29.11,29.0,29.05,161500.0,18.903,18.9486,18.877,18.9095,161500.0
2009-03-13 12:30:00,29.03,29.16,29.02,29.13,113000.0,18.8965,18.9811,18.89,18.9616,113000.0
2009-03-13 12:35:00,29.13,29.22,29.1,29.12,79800.0,18.9616,19.0202,18.9421,18.9551,79800.0
2009-03-13 12:40:00,29.1,29.27,28.96,29.2,524500.0,18.9421,19.0527,18.851,19.0072,524500.0
2009-03-13 12:45:00,29.22,29.29,29.06,29.16,228100.0,19.0202,19.0658,18.916,18.9811,228100.0
2009-03-13 12:50:00,29.15,29.29,29.14,29.28,169400.0,18.9746,19.0658,18.9681,19.0593,169400.0
2009-03-13 12:55:00,29.27,29.47,29.26,29.45,181100.0,19.0527,19.1829,19.0462,19.1699,181100.0
2009-03-13 13:00:00,29.46,29.54,29.44,29.52,121800.0,19.1764,19.2285,19.1634,19.2155,121800.0
2009-03-13 13:05:00,29.52,29.74,29.52,29.74,150700.0,19.2155,19.3587,19.2155,19.3587,150700.0
2009-03-13 13:10:00,29.74,29.84,29.7,29.84,160700.0,19.3587,19.4238,19.3326,19.4238,160700.0
2009-03-13 13:15:00,29.83,29.85,29.77,29.79,165600.0,19.4173,19.4303,19.3782,19.3912,165600.0
2009-03-13 13:20:00,29.8,29.81,29.69,29.76,117200.0,19.3977,19.4042,19.3261,19.3717,117200.0
2009-03-13 13:25:00,29.76,29.87,29.74,29.82,136500.0,19.3717,19.4433,19.3587,19.4108,136500.0
2009-03-13 13:30:00,29.82,29.87,29.77,29.77,108100.0,19.4108,19.4433,19.3782,19.3782,108100.0
2009-03-13 13:35:00,29.77,29.83,29.74,29.77,123000.0,19.3782,19.4173,19.3587,19.3782,123000.0
2009-03-13 13:40:00,29.78,29.95,29.78,29.92,111600.0,19.3847,19.4954,19.3847,19.4758,111600.0
2009-03-13 13:45:00,29.91,29.95,29.83,29.88,173500.0,19.4693,19.4954,19.4173,19.4498,173500.0
2009-03-13 13:50:00,29.87,29.97,29.84,29.87,140800.0,19.4433,19.5084,19.4238,19.4433,140800.0
2009-03-13 13:55:00,29.87,30.0,29.86,29.97,237100.0,19.4433,19.5279,19.4368,19.5084,237100.0
2009-03-13 14:00:00,29.97,30.01,29.86,29.87,216500.0,19.5084,19.5344,19.4368,19.4433,216500.0
2009-03-13 14:05:00,29.87,29.95,29.83,29.91,156200.0,19.4433,19.4954,19.4173,19.4693,156200.0
2009-03-13 14:10:00,29.9,29.91,29.83,29.89,161900.0,19.4628,19.4693,19.4173,19.4563,161900.0
2009-03-13 14:15:00,29.89,29.91,29.78,29.8,220800.0,19.4563,19.4693,19.3847,19.3977,220800.0
2009-03-13 14:20:00,29.81,29.82,29.73,29.81,182800.0,19.4042,19.4108,19.3522,19.4042,182800.0
2009-03-13 14:25:00,29.82,29.92,29.79,29.91,194800.0,19.4108,19.4758,19.3912,19.4693,194800.0
2009-03-13 14:30:00,29.91,29.95,29.86,29.93,97200.0,19.4693,19.4954,19.4368,19.4824,97200.0
2009-03-13 14:35:00,29.93,30.0,29.9,29.93,116400.0,19.4824,19.5279,19.4628,19.4824,116400.0
2009-03-13 14:40:00,29.93,29.93,29.82,29.84,105000.0,19.4824,19.4824,19.4108,19.4238,105000.0
2009-03-13 14:45:00,29.84,29.98,29.81,29.96,156200.0,19.4238,19.5149,19.4042,19.5019,156200.0
2009-03-13 14:50:00,29.96,29.96,29.91,29.94,104800.0,19.5019,19.5019,19.4693,19.4889,104800.0
2009-03-13 14:55:00,29.93,29.94,29.75,29.8,113800.0,19.4824,19.4889,19.3652,19.3977,113800.0
2009-03-13 15:00:00,29.8,29.89,29.77,29.85,170600.0,19.3977,19.4563,19.3782,19.4303,170600.0
2009-03-13 15:05:00,29.85,29.89,29.82,29.89,105300.0,19.4303,19.4563,19.4108,19.4563,105300.0
2009-03-13 15:10:00,29.88,29.88,29.82,29.83,126500.0,19.4498,19.4498,19.4108,19.4173,126500.0
2009-03-13 15:15:00,29.83,29.95,29.82,29.94,164100.0,19.4173,19.4954,19.4108,19.4889,164100.0
2009-03-13 15:20:00,29.94,29.98,29.91,29.96,123300.0,19.4889,19.5149,19.4693,19.5019,123300.0
2009-03-13 15:25:00,29.96,30.0,29.94,29.94,216600.0,19.5019,19.5279,19.4889,19.4889,216600.0
2009-03-13 15:30:00,29.94,29.97,29.82,29.86,219200.0,19.4889,19.5084,19.4108,19.4368,219200.0
2009-03-13 15:35:00,29.87,29.88,29.8,29.82,215500.0,19.4433,19.4498,19.3977,19.4108,215500.0
2009-03-13 15:40:00,29.83,29.89,29.82,29.85,238000.0,19.4173,19.4563,19.4108,19.4303,238000.0
2009-03-13 15:45:00,29.85,29.87,29.76,29.76,234900.0,19.4303,19.4433,19.3717,19.3717,234900.0
2009-03-13 15:50:00,29.76,29.86,29.72,29.84,326300.0,19.3717,19.4368,19.3457,19.4238,326300.0
2009-03-13 15:55:00,29.84,29.99,29.81,29.94,586500.0,19.4238,19.5214,19.4042,19.4889,586500.0
2009-03-16 09:30:00,30.2,30.44,29.99,30.05,179300.0,19.6581,19.8143,19.5214,19.5605,179300.0
2009-03-16 09:35:00,30.03,30.04,29.82,29.89,163900.0,19.5474,19.554,19.4108,19.4563,163900.0
2009-03-16 09:40:00,29.87,29.9,29.73,29.78,102800.0,19.4433,19.4628,19.3522,19.3847,102800.0
2009-03-16 09:45:00,29.81,30.01,29.8,29.92,70000.0,19.4042,19.5344,19.3977,19.4758,70000.0
2009-03-16 09:50:00,29.91,29.95,29.73,29.75,152200.0,19.4693,19.4954,19.3522,19.3652,152200.0
2009-03-16 09:55:00,29.75,29.92,29.72,29.9,144600.0,19.3652,19.4758,19.3457,19.4628,144600.0
2009-03-16 10:00:00,29.89,29.98,29.86,29.93,100100.0,19.4563,19.5149,19.4368,19.4824,100100.0
2009-03-16 10:05:00,29.91,29.91,29.75,29.76,149800.0,19.4693,19.4693,19.3652,19.3717,149800.0
2009-03-16 10:10:00,29.75,29.79,29.71,29.78,66800.0,19.3652,19.3912,19.3392,19.3847,66800.0
2009-03-16 10:15:00,29.78,29.87,29.73,29.8,110400.0,19.3847,19.4433,19.3522,19.3977,110400.0
2009-03-16 10:20:00,29.8,29.86,29.72,29.78,53400.0,19.3977,19.4368,19.3457,19.3847,53400.0
2009-03-16 10:25:00,29.79,29.84,29.75,29.78,37100.0,19.3912,19.4238,19.3652,19.3847,37100.0
2009-03-16 10:30:00,29.79,30.01,29.78,29.99,106800.0,19.3912,19.5344,19.3847,19.5214,106800.0
2009-03-16 10:35:00,29.99,30.0,29.93,29.97,100000.0,19.5214,19.5279,19.4824,19.5084,100000.0
2009-03-16 10:40:00,29.96,29.96,29.84,29.87,78800.0,19.5019,19.5019,19.4238,19.4433,78800.0
2009-03-16 10:45:00,29.87,29.94,29.87,29.88,64100.0,19.4433,19.4889,19.4433,19.4498,64100.0
2009-03-16 10:50:00,29.89,29.9,29.77,29.77,81900.0,19.4563,19.4628,19.3782,19.3782,81900.0
2009-03-16 10:55:00,29.76,29.83,29.68,29.69,85500.0,19.3717,19.4173,19.3196,19.3261,85500.0
2009-03-16 11:00:00,29.69,29.91,29.64,29.81,444800.0,19.3261,19.4693,19.2936,19.4042,444800.0
2009-03-16 11:05:00,29.81,30.09,29.79,30.0,307700.0,19.4042,19.5865,19.3912,19.5279,307700.0
2009-03-16 11:10:00,30.0,30.0,29.8,29.9,201500.0,19.5279,19.5279,19.3977,19.4628,201500.0
2009-03-16 11:15:00,29.91,29.93,29.83,29.87,141900.0,19.4693,19.4824,19.4173,19.4433,141900.0
2009-03-16 11:20:00,29.87,29.88,29.69,29.81,196800.0,19.4433,19.4498,19.3261,19.4042,196800.0
2009-03-16 11:25:00,29.82,29.87,29.69,29.71,100300.0,19.4108,19.4433,19.3261,19.3392,100300.0
2009-03-16 11:30:00,29.7,29.84,29.68,29.79,93300.0,19.3326,19.4238,19.3196,19.3912,93300.0
2009-03-16 11:35:00,29.79,29.9,29.78,29.88,63300.0,19.3912,19.4628,19.3847,19.4498,63300.0
2009-03-16 11:40:00,29.88,29.88,29.82,29.85,67500.0,19.4498,19.4498,19.4108,19.4303,67500.0
2009-03-16 11:45:00,29.84,29.97,29.84,29.95,57100.0,19.4238,19.5084,19.4238,19.4954,57100.0
2009-03-16 11:50:00,29.95,30.0,29.86,29.87,44000.0,19.4954,19.5279,19.4368,19.4433,44000.0
2009-03-16 11:55:00,29.87,29.91,29.83,29.91,42300.0,19.4433,19.4693,19.4173,19.4693,42300.0
2009-03-16 12:00:00,29.9,29.91,29.71,29.73,101500.0,19.4628,19.4693,19.3392,19.3522,101500.0
2009-03-16 12:05:00,29.73,29.75,29.68,29.74,127200.0,19.3522,19.3652,19.3196,19.3587,127200.0
2009-03-16 12:10:00,29.73,29.83,29.72,29.81,69200.0,19.3522,19.4173,19.3457,19.4042,69200.0
2009-03-16 12:15:00,29.81,29.82,29.66,29.68,100400.0,19.4042,19.4108,19.3066,19.3196,100400.0
2009-03-16 12:20:00,29.68,29.68,29.58,29.63,64700.0,19.3196,19.3196,19.2545,19.2871,64700.0
2009-03-16 12:25:00,29.64,29.7,29.61,29.67,58800.0,19.2936,19.3326,19.2741,19.3131,58800.0
2009-03-16 12:30:00,29.68,29.82,29.68,29.75,62300.0,19.3196,19.4108,19.3196,19.3652,62300.0
2009-03-16 12:35:00,29.76,29.83,29.74,29.75,97800.0,19.3717,19.4173,19.3587,19.3652,97800.0
2009-03-16 12:40:00,29.74,29.75,29.64,29.75,60000.0,19.3587,19.3652,19.2936,19.3652,60000.0
2009-03-16 12:45:00,29.75,29.79,29.73,29.75,58600.0,19.3652,19.3912,19.3522,19.3652,58600.0
2009-03-16 12:50:00,29.76,29.82,29.76,29.78,76500.0,19.3717,19.4108,19.3717,19.3847,76500.0
2009-03-16 12:55:00,29.77,29.91,29.75,29.88,123100.0,19.3782,19.4693,19.3652,19.4498,123100.0
2009-03-16 13:00:00,29.87,29.93,29.87,29.89,63900.0,19.4433,19.4824,19.4433,19.4563,63900.0
2009-03-16 13:05:00,29.89,29.89,29.81,29.87,31200.0,19.4563,19.4563,19.4042,19.4433,31200.0
2009-03-16 13:10:00,29.86,29.93,29.86,29.9,35700.0,19.4368,19.4824,19.4368,19.4628,35700.0
2009-03-16 13:15:00,29.9,29.93,29.85,29.93,59500.0,19.4628,19.4824,19.4303,19.4824,59500.0
2009-03-16 13:20:00,29.93,29.99,29.79,29.85,84100.0,19.4824,19.5214,19.3912,19.4303,84100.0
2009-03-16 13:25:00,29.85,29.85,29.74,29.74,119400.0,19.4303,19.4303,19.3587,19.3587,119400.0
2009-03-16 13:30:00,29.75,29.77,29.7,29.76,70300.0,19.3652,19.3782,19.3326,19.3717,70300.0
2009-03-16 13:35:00,29.75,29.87,29.75,29.86,53300.0,19.3652,19.4433,19.3652,19.4368,53300.0
2009-03-16 13:40:00,29.84,29.86,29.79,29.8,48200.0,19.4238,19.4368,19.3912,19.3977,48200.0
2009-03-16 13:45:00,29.8,29.85,29.79,29.79,88500.0,19.3977,19.4303,19.3912,19.3912,88500.0
2009-03-16 13:50:00,29.8,29.8,29.75,29.78,61300.0,19.3977,19.3977,19.3652,19.3847,61300.0
2009-03-16 13:55:00,29.77,29.77,29.66,29.69,34200.0,19.3782,19.3782,19.3066,19.3261,34200.0
2009-03-16 14:00:00,29.69,29.71,29.66,29.7,74100.0,19.3261,19.3392,19.3066,19.3326,74100.0
2009-03-16 14:05:00,29.7,29.7,29.54,29.61,101300.0,19.3326,19.3326,19.2285,19.2741,101300.0
2009-03-16 14:10:00,29.6,29.62,29.53,29.54,104300.0,19.2675,19.2806,19.222,19.2285,104300.0
2009-03-16 14:15:00,29.55,29.59,29.51,29.57,80100.0,19.235,19.261,19.209,19.248,80100.0
2009-03-16 14:20:00,29.57,29.59,29.41,29.43,122200.0,19.248,19.261,19.1439,19.1569,122200.0
2009-03-16 14:25:00,29.44,29.53,29.43,29.51,126000.0,19.1634,19.222,19.1569,19.209,126000.0
2009-03-16 14:30:00,29.52,29.58,29.4,29.46,115800.0,19.2155,19.2545,19.1374,19.1764,115800.0
2009-03-16 14:35:00,29.47,29.57,29.45,29.57,186700.0,19.1829,19.248,19.1699,19.248,186700.0
2009-03-16 14:40:00,29.56,29.69,29.56,29.67,101100.0,19.2415,19.3261,19.2415,19.3131,101100.0
2009-03-16 14:45:00,29.67,29.74,29.62,29.68,164300.0,19.3131,19.3587,19.2806,19.3196,164300.0
2009-03-16 14:50:00,29.68,29.72,29.48,29.51,92500.0,19.3196,19.3457,19.1894,19.209,92500.0
2009-03-16 14:55:00,29.52,29.54,29.37,29.39,125300.0,19.2155,19.2285,19.1178,19.1309,125300.0
2009-03-16 15:00:00,29.39,29.43,29.24,29.3,199300.0,19.1309,19.1569,19.0332,19.0723,199300.0
2009-03-16 15:05:00,29.3,29.38,29.2,29.36,165500.0,19.0723,19.1243,19.0072,19.1113,165500.0
2009-03-16 15:10:00,29.35,29.37,29.19,29.2,299900.0,19.1048,19.1178,19.0007,19.0072,299900.0
2009-03-16 15:15:00,29.19,29.2,29.11,29.13,132500.0,19.0007,19.0072,18.9486,18.9616,132500.0
2009-03-16 15:20:00,29.13,29.14,28.97,28.98,189800.0,18.9616,18.9681,18.8575,18.864,189800.0
2009-03-16 15:25:00,28.98,29.02,28.9,28.98,212900.0,18.864,18.89,18.8119,18.864,212900.0
2009-03-16 15:30:00,28.98,28.99,28.92,28.93,188400.0,18.864,18.8705,18.8249,18.8314,188400.0
2009-03-16 15:35:00,28.92,28.93,28.79,28.8,142500.0,18.8249,18.8314,18.7403,18.7468,142500.0
2009-03-16 15:40:00,28.8,28.86,28.75,28.78,148100.0,18.7468,18.7859,18.7143,18.7338,148100.0
2009-03-16 15:45:00,28.77,28.9,28.75,28.8,193300.0,18.7273,18.8119,18.7143,18.7468,193300.0
2009-03-16 15:50:00,28.8,28.91,28.8,28.9,191600.0,18.7468,18.8184,18.7468,18.8119,191600.0
2009-03-16 15:55:00,28.9,28.9,28.76,28.83,387500.0,18.8119,18.8119,18.7208,18.7663,387500.0
2009-03-17 09:30:00,29.44,29.61,29.13,29.48,221000.0,19.1634,19.2741,18.9616,19.1894,221000.0
2009-03-17 09:35:00,29.51,29.61,29.32,29.5,216600.0,19.209,19.2741,19.0853,19.2025,216600.0
2009-03-17 09:40:00,29.53,29.7,29.37,29.38,187200.0,19.222,19.3326,19.1178,19.1243,187200.0
2009-03-17 09:45:00,29.38,29.51,29.25,29.32,173900.0,19.1243,19.209,19.0397,19.0853,173900.0
2009-03-17 09:50:00,29.31,29.5,29.26,29.47,152600.0,19.0788,19.2025,19.0462,19.1829,152600.0
2009-03-17 09:55:00,29.46,29.69,29.46,29.66,143000.0,19.1764,19.3261,19.1764,19.3066,143000.0
2009-03-17 10:00:00,29.65,29.97,29.65,29.79,167700.0,19.3001,19.5084,19.3001,19.3912,167700.0
2009-03-17 10:05:00,29.8,29.85,29.65,29.8,127800.0,19.3977,19.4303,19.3001,19.3977,127800.0
2009-03-17 10:10:00,29.8,29.88,29.65,29.83,120300.0,19.3977,19.4498,19.3001,19.4173,120300.0
2009-03-17 10:15:00,29.83,30.01,29.78,29.78,127900.0,19.4173,19.5344,19.3847,19.3847,127900.0
2009-03-17 10:20:00,29.78,30.0,29.77,30.0,116000.0,19.3847,19.5279,19.3782,19.5279,116000.0
2009-03-17 10:25:00,29.99,30.05,29.91,29.94,194500.0,19.5214,19.5605,19.4693,19.4889,194500.0
2009-03-17 10:30:00,29.93,30.01,29.83,29.94,201900.0,19.4824,19.5344,19.4173,19.4889,201900.0
2009-03-17 10:35:00,29.93,30.16,29.9,30.06,190500.0,19.4824,19.6321,19.4628,19.567,190500.0
2009-03-17 10:40:00,30.05,30.12,29.93,30.01,97000.0,19.5605,19.606,19.4824,19.5344,97000.0
2009-03-17 10:45:00,30.0,30.31,30.0,30.17,146800.0,19.5279,19.7297,19.5279,19.6386,146800.0
2009-03-17 10:50:00,30.18,30.36,30.15,30.17,179800.0,19.6451,19.7623,19.6256,19.6386,179800.0
2009-03-17 10:55:00,30.17,30.2,30.1,30.15,83600.0,19.6386,19.6581,19.593,19.6256,83600.0
2009-03-17 11:00:00,30.14,30.14,29.89,29.96,137000.0,19.6191,19.6191,19.4563,19.5019,137000.0
2009-03-17 11:05:00,29.96,30.05,29.91,30.01,89300.0,19.5019,19.5605,19.4693,19.5344,89300.0
2009-03-17 11:10:00,30.0,30.03,29.92,29.97,110400.0,19.5279,19.5474,19.4758,19.5084,110400.0
2009-03-17 11:15:00,29.97,30.11,29.85,29.87,157800.0,19.5084,19.5995,19.4303,19.4433,157800.0
2009-03-17 11:20:00,29.87,29.99,29.84,29.91,133600.0,19.4433,19.5214,19.4238,19.4693,133600.0
2009-03-17 11:25:00,29.9,29.98,29.82,29.86,116500.0,19.4628,19.5149,19.4108,19.4368,116500.0
2009-03-17 11:30:00,29.86,29.96,29.79,29.84,123100.0,19.4368,19.5019,19.3912,19.4238,123100.0
2009-03-17 11:35:00,29.85,29.88,29.75,29.85,91300.0,19.4303,19.4498,19.3652,19.4303,91300.0
2009-03-17 11:40:00,29.85,30.05,29.84,30.04,168700.0,19.4303,19.5605,19.4238,19.554,168700.0
2009-03-17 11:45:00,30.05,30.14,30.02,30.03,106100.0,19.5605,19.6191,19.5409,19.5474,106100.0
2009-03-17 11:50:00,30.03,30.05,29.97,30.01,41400.0,19.5474,19.5605,19.5084,19.5344,41400.0
2009-03-17 11:55:00,30.02,30.08,30.0,30.04,52200.0,19.5409,19.58,19.5279,19.554,52200.0
2009-03-17 12:00:00,30.05,30.13,30.05,30.1,50900.0,19.5605,19.6125,19.5605,19.593,50900.0
2009-03-17 12:05:00,30.09,30.13,30.07,30.12,60600.0,19.5865,19.6125,19.5735,19.606,60600.0
2009-03-17 12:10:00,30.12,30.16,30.1,30.16,84200.0,19.606,19.6321,19.593,19.6321,84200.0
2009-03-17 12:15:00,30.16,30.25,30.14,30.17,111700.0,19.6321,19.6907,19.6191,19.6386,111700.0
2009-03-17 12:20:00,30.16,30.25,30.15,30.15,86600.0,19.6321,19.6907,19.6256,19.6256,86600.0
2009-03-17 12:25:00,30.14,30.3,30.14,30.27,91100.0,19.6191,19.7232,19.6191,19.7037,91100.0
2009-03-17 12:30:00,30.27,30.28,30.1,30.12,123100.0,19.7037,19.7102,19.593,19.606,123100.0
2009-03-17 12:35:00,30.11,30.39,30.09,30.35,104800.0,19.5995,19.7818,19.5865,19.7557,104800.0
2009-03-17 12:40:00,30.34,30.39,30.29,30.35,70300.0,19.7492,19.7818,19.7167,19.7557,70300.0
2009-03-17 12:45:00,30.35,30.38,30.3,30.31,99400.0,19.7557,19.7753,19.7232,19.7297,99400.0
2009-03-17 12:50:00,30.3,30.33,30.26,30.29,46000.0,19.7232,19.7427,19.6972,19.7167,46000.0
2009-03-17 12:55:00,30.28,30.29,30.22,30.28,38500.0,19.7102,19.7167,19.6711,19.7102,38500.0
2009-03-17 13:00:00,30.29,30.36,30.29,30.3,56500.0,19.7167,19.7623,19.7167,19.7232,56500.0
2009-03-17 13:05:00,30.3,30.31,30.21,30.22,30700.0,19.7232,19.7297,19.6646,19.6711,30700.0
2009-03-17 13:10:00,30.22,30.27,30.19,30.25,46100.0,19.6711,19.7037,19.6516,19.6907,46100.0
2009-03-17 13:15:00,30.25,30.38,30.25,30.34,70800.0,19.6907,19.7753,19.6907,19.7492,70800.0
2009-03-17 13:20:00,30.35,30.4,30.3,30.38,67200.0,19.7557,19.7883,19.7232,19.7753,67200.0
2009-03-17 13:25:00,30.38,30.39,30.3,30.3,65100.0,19.7753,19.7818,19.7232,19.7232,65100.0
2009-03-17 13:30:00,30.31,30.45,30.31,30.42,71600.0,19.7297,19.8208,19.7297,19.8013,71600.0
2009-03-17 13:35:00,30.42,30.42,30.36,30.36,38900.0,19.8013,19.8013,19.7623,19.7623,38900.0
2009-03-17 13:40:00,30.36,30.4,30.3,30.31,62800.0,19.7623,19.7883,19.7232,19.7297,62800.0
2009-03-17 13:45:00,30.32,30.41,30.31,30.32,50900.0,19.7362,19.7948,19.7297,19.7362,50900.0
2009-03-17 13:50:00,30.32,30.36,30.28,30.3,105200.0,19.7362,19.7623,19.7102,19.7232,105200.0
2009-03-17 13:55:00,30.29,30.35,30.2,30.28,81100.0,19.7167,19.7557,19.6581,19.7102,81100.0
2009-03-17 14:00:00,30.28,30.31,30.24,30.28,102000.0,19.7102,19.7297,19.6841,19.7102,102000.0
2009-03-17 14:05:00,30.27,30.37,30.19,30.21,181800.0,19.7037,19.7688,19.6516,19.6646,181800.0
2009-03-17 14:10:00,30.21,30.25,30.19,30.24,115100.0,19.6646,19.6907,19.6516,19.6841,115100.0
2009-03-17 14:15:00,30.24,30.26,30.18,30.18,86300.0,19.6841,19.6972,19.6451,19.6451,86300.0
2009-03-17 14:20:00,30.17,30.22,30.13,30.18,137700.0,19.6386,19.6711,19.6125,19.6451,137700.0
2009-03-17 14:25:00,30.18,30.2,30.01,30.02,98900.0,19.6451,19.6581,19.5344,19.5409,98900.0
2009-03-17 14:30:00,30.02,30.07,30.0,30.0,63500.0,19.5409,19.5735,19.5279,19.5279,63500.0
2009-03-17 14:35:00,30.0,30.16,30.0,30.15,110200.0,19.5279,19.6321,19.5279,19.6256,110200.0
2009-03-17 14:40:00,30.15,30.26,30.14,30.2,108800.0,19.6256,19.6972,19.6191,19.6581,108800.0
2009-03-17 14:45:00,30.2,30.27,30.1,30.27,86600.0,19.6581,19.7037,19.593,19.7037,86600.0
2009-03-17 14:50:00,30.26,30.3,30.17,30.22,82700.0,19.6972,19.7232,19.6386,19.6711,82700.0
2009-03-17 14:55:00,30.22,30.22,30.12,30.15,100900.0,19.6711,19.6711,19.606,19.6256,100900.0
2009-03-17 15:00:00,30.14,30.19,30.1,30.18,60600.0,19.6191,19.6516,19.593,19.6451,60600.0
2009-03-17 15:05:00,30.18,30.32,30.18,30.29,209500.0,19.6451,19.7362,19.6451,19.7167,209500.0
2009-03-17 15:10:00,30.29,30.3,30.16,30.22,156500.0,19.7167,19.7232,19.6321,19.6711,156500.0
2009-03-17 15:15:00,30.21,30.28,30.2,30.26,88600.0,19.6646,19.7102,19.6581,19.6972,88600.0
2009-03-17 15:20:00,30.25,30.37,30.23,30.3,110800.0,19.6907,19.7688,19.6776,19.7232,110800.0
2009-03-17 15:25:00,30.3,30.32,30.24,30.27,84400.0,19.7232,19.7362,19.6841,19.7037,84400.0
2009-03-17 15:30:00,30.27,30.32,30.15,30.19,164900.0,19.7037,19.7362,19.6256,19.6516,164900.0
2009-03-17 15:35:00,30.19,30.25,30.14,30.23,132400.0,19.6516,19.6907,19.6191,19.6776,132400.0
2009-03-17 15:40:00,30.23,30.4,30.23,30.37,269600.0,19.6776,19.7883,19.6776,19.7688,269600.0
2009-03-17 15:45:00,30.37,30.38,30.18,30.24,233700.0,19.7688,19.7753,19.6451,19.6841,233700.0
2009-03-17 15:50:00,30.23,30.32,30.23,30.27,219900.0,19.6776,19.7362,19.6776,19.7037,219900.0
2009-03-17 15:55:00,30.27,30.43,30.25,30.43,427800.0,19.7037,19.8078,19.6907,19.8078,427800.0
2009-03-18 09:30:00,30.29,30.42,30.07,30.32,171800.0,19.7167,19.8013,19.5735,19.7362,171800.0
2009-03-18 09:35:00,30.31,30.37,29.93,30.37,224300.0,19.7297,19.7688,19.4824,19.7688,224300.0
2009-03-18 09:40:00,30.35,30.51,30.15,30.45,132600.0,19.7557,19.8599,19.6256,19.8208,132600.0
2009-03-18 09:45:00,30.45,30.75,30.45,30.6,233000.0,19.8208,20.0161,19.8208,19.9185,233000.0
2009-03-18 09:50:00,30.58,30.71,30.52,30.71,144300.0,19.9055,19.9901,19.8664,19.9901,144300.0
2009-03-18 09:55:00,30.7,30.96,30.62,30.94,258600.0,19.9836,20.1528,19.9315,20.1398,258600.0
2009-03-18 10:00:00,30.95,30.99,30.86,30.93,304400.0,20.1463,20.1723,20.0877,20.1333,304400.0
2009-03-18 10:05:00,30.92,31.07,30.73,30.85,442200.0,20.1268,20.2244,20.0031,20.0812,442200.0
2009-03-18 10:10:00,30.86,30.98,30.81,30.95,280700.0,20.0877,20.1658,20.0552,20.1463,280700.0
2009-03-18 10:15:00,30.94,31.05,30.88,31.04,231400.0,20.1398,20.2114,20.1007,20.2049,231400.0
2009-03-18 10:20:00,31.04,31.04,30.79,30.84,244000.0,20.2049,20.2049,20.0422,20.0747,244000.0
2009-03-18 10:25:00,30.83,30.9,30.76,30.84,149500.0,20.0682,20.1138,20.0226,20.0747,149500.0
2009-03-18 10:30:00,30.85,30.92,30.81,30.82,107900.0,20.0812,20.1268,20.0552,20.0617,107900.0
2009-03-18 10:35:00,30.82,30.89,30.7,30.86,186200.0,20.0617,20.1073,19.9836,20.0877,186200.0
2009-03-18 10:40:00,30.86,30.99,30.77,30.97,139700.0,20.0877,20.1723,20.0291,20.1593,139700.0
2009-03-18 10:45:00,30.97,31.21,30.95,31.19,281900.0,20.1593,20.3155,20.1463,20.3025,281900.0
2009-03-18 10:50:00,31.18,31.18,31.06,31.13,139500.0,20.296,20.296,20.2179,20.2635,139500.0
2009-03-18 10:55:00,31.13,31.26,31.11,31.15,138600.0,20.2635,20.3481,20.2505,20.2765,138600.0
2009-03-18 11:00:00,31.14,31.18,31.05,31.1,87200.0,20.27,20.296,20.2114,20.2439,87200.0
2009-03-18 11:05:00,31.09,31.11,30.97,30.99,117400.0,20.2374,20.2505,20.1593,20.1723,117400.0
2009-03-18 11:10:00,30.98,31.05,30.92,30.97,84900.0,20.1658,20.2114,20.1268,20.1593,84900.0
2009-03-18 11:15:00,30.96,31.0,30.84,30.84,54400.0,20.1528,20.1789,20.0747,20.0747,54400.0
2009-03-18 11:20:00,30.84,30.89,30.65,30.72,176100.0,20.0747,20.1073,19.951,19.9966,176100.0
2009-03-18 11:25:00,30.71,30.81,30.68,30.78,127600.0,19.9901,20.0552,19.9706,20.0356,127600.0
2009-03-18 11:30:00,30.78,30.89,30.75,30.79,95400.0,20.0356,20.1073,20.0161,20.0422,95400.0
2009-03-18 11:35:00,30.78,30.8,30.64,30.67,43900.0,20.0356,20.0487,19.9445,19.964,43900.0
2009-03-18 11:40:00,30.67,30.82,30.67,30.81,48700.0,19.964,20.0617,19.964,20.0552,48700.0
2009-03-18 11:45:00,30.81,30.83,30.67,30.68,79000.0,20.0552,20.0682,19.964,19.9706,79000.0
2009-03-18 11:50:00,30.66,30.79,30.64,30.68,106500.0,19.9575,20.0422,19.9445,19.9706,106500.0
2009-03-18 11:55:00,30.68,30.76,30.65,30.76,53500.0,19.9706,20.0226,19.951,20.0226,53500.0
2009-03-18 12:00:00,30.76,30.92,30.73,30.84,75800.0,20.0226,20.1268,20.0031,20.0747,75800.0
2009-03-18 12:05:00,30.84,30.87,30.8,30.85,47300.0,20.0747,20.0942,20.0487,20.0812,47300.0
2009-03-18 12:10:00,30.84,30.96,30.83,30.92,74800.0,20.0747,20.1528,20.0682,20.1268,74800.0
2009-03-18 12:15:00,30.91,31.04,30.91,31.0,59500.0,20.1203,20.2049,20.1203,20.1789,59500.0
2009-03-18 12:20:00,31.01,31.04,30.94,31.0,70400.0,20.1854,20.2049,20.1398,20.1789,70400.0
2009-03-18 12:25:00,31.0,31.02,30.92,30.92,40300.0,20.1789,20.1919,20.1268,20.1268,40300.0
2009-03-18 12:30:00,30.93,31.0,30.92,30.97,54900.0,20.1333,20.1789,20.1268,20.1593,54900.0
2009-03-18 12:35:00,30.96,31.02,30.94,30.97,137600.0,20.1528,20.1919,20.1398,20.1593,137600.0
2009-03-18 12:40:00,30.97,31.04,30.96,31.03,54000.0,20.1593,20.2049,20.1528,20.1984,54000.0
2009-03-18 12:45:00,31.03,31.1,31.01,31.07,89000.0,20.1984,20.2439,20.1854,20.2244,89000.0
2009-03-18 12:50:00,31.06,31.09,31.03,31.09,151500.0,20.2179,20.2374,20.1984,20.2374,151500.0
2009-03-18 12:55:00,31.09,31.24,31.06,31.19,130500.0,20.2374,20.3351,20.2179,20.3025,130500.0
2009-03-18 13:00:00,31.2,31.28,31.16,31.16,86700.0,20.309,20.3611,20.283,20.283,86700.0
2009-03-18 13:05:00,31.15,31.26,31.14,31.25,85400.0,20.2765,20.3481,20.27,20.3416,85400.0
2009-03-18 13:10:00,31.25,31.3,31.22,31.29,75600.0,20.3416,20.3741,20.3221,20.3676,75600.0
2009-03-18 13:15:00,31.28,31.32,31.18,31.25,107100.0,20.3611,20.3872,20.296,20.3416,107100.0
2009-03-18 13:20:00,31.25,31.28,31.19,31.21,74200.0,20.3416,20.3611,20.3025,20.3155,74200.0
2009-03-18 13:25:00,31.21,31.35,31.21,31.3,57300.0,20.3155,20.4067,20.3155,20.3741,57300.0
2009-03-18 13:30:00,31.3,31.35,31.22,31.22,48400.0,20.3741,20.4067,20.3221,20.3221,48400.0
2009-03-18 13:35:00,31.22,31.23,31.19,31.21,41500.0,20.3221,20.3286,20.3025,20.3155,41500.0
2009-03-18 13:40:00,31.21,31.3,31.2,31.29,105300.0,20.3155,20.3741,20.309,20.3676,105300.0
2009-03-18 13:45:00,31.27,31.32,31.25,31.26,72300.0,20.3546,20.3872,20.3416,20.3481,72300.0
2009-03-18 13:50:00,31.25,31.39,31.25,31.37,211500.0,20.3416,20.4327,20.3416,20.4197,211500.0
2009-03-18 13:55:00,31.36,31.37,31.27,31.3,146700.0,20.4132,20.4197,20.3546,20.3741,146700.0
2009-03-18 14:00:00,31.28,31.35,31.25,31.3,157600.0,20.3611,20.4067,20.3416,20.3741,157600.0
2009-03-18 14:05:00,31.3,31.37,31.29,31.35,129800.0,20.3741,20.4197,20.3676,20.4067,129800.0
2009-03-18 14:10:00,31.35,31.4,31.3,31.3,82000.0,20.4067,20.4392,20.3741,20.3741,82000.0
2009-03-18 14:15:00,31.31,31.69,31.3,31.49,439600.0,20.3806,20.628,20.3741,20.4978,439600.0
2009-03-18 14:20:00,31.48,32.25,31.46,32.22,637300.0,20.4913,20.9925,20.4783,20.973,637300.0
2009-03-18 14:25:00,32.22,32.29,31.85,31.88,540300.0,20.973,21.0186,20.7321,20.7517,540300.0
2009-03-18 14:30:00,31.88,32.15,31.88,31.93,470300.0,20.7517,20.9274,20.7517,20.7842,470300.0
2009-03-18 14:35:00,31.92,32.22,31.88,32.17,375100.0,20.7777,20.973,20.7517,20.9404,375100.0
2009-03-18 14:40:00,32.18,32.49,32.16,32.46,375100.0,20.947,21.1487,20.9339,21.1292,375100.0
2009-03-18 14:45:00,32.46,32.58,32.26,32.57,339800.0,21.1292,21.2073,20.999,21.2008,339800.0
2009-03-18 14:50:00,32.57,32.76,32.49,32.7,580700.0,21.2008,21.3245,21.1487,21.2854,580700.0
2009-03-18 14:55:00,32.69,32.81,32.65,32.77,190900.0,21.2789,21.357,21.2529,21.331,190900.0
2009-03-18 15:00:00,32.77,32.79,32.52,32.54,274300.0,21.331,21.344,21.1683,21.1813,274300.0
2009-03-18 15:05:00,32.55,32.55,32.3,32.49,369900.0,21.1878,21.1878,21.0251,21.1487,369900.0
2009-03-18 15:10:00,32.48,32.54,32.21,32.23,364300.0,21.1422,21.1813,20.9665,20.9795,364300.0
2009-03-18 15:15:00,32.23,32.35,32.02,32.03,396400.0,20.9795,21.0576,20.8428,20.8493,396400.0
2009-03-18 15:20:00,32.03,32.03,31.69,31.83,573900.0,20.8493,20.8493,20.628,20.7191,573900.0
2009-03-18 15:25:00,31.85,31.98,31.71,31.77,348300.0,20.7321,20.8168,20.641,20.6801,348300.0
2009-03-18 15:30:00,31.77,31.78,31.48,31.59,357400.0,20.6801,20.6866,20.4913,20.5629,357400.0
2009-03-18 15:35:00,31.59,31.74,31.38,31.46,376500.0,20.5629,20.6605,20.4262,20.4783,376500.0
2009-03-18 15:40:00,31.46,31.66,31.31,31.62,422100.0,20.4783,20.6085,20.3806,20.5824,422100.0
2009-03-18 15:45:00,31.62,31.65,31.47,31.59,352600.0,20.5824,20.602,20.4848,20.5629,352600.0
2009-03-18 15:50:00,31.59,31.72,31.59,31.71,416500.0,20.5629,20.6475,20.5629,20.641,416500.0
2009-03-18 15:55:00,31.7,31.73,31.48,31.63,721800.0,20.6345,20.654,20.4913,20.5889,721800.0
2009-03-19 09:30:00,32.0,32.1,31.6,31.73,227200.0,20.8298,20.8949,20.5694,20.654,227200.0
2009-03-19 09:35:00,31.7,31.85,31.27,31.54,286500.0,20.6345,20.7321,20.3546,20.5304,286500.0
2009-03-19 09:40:00,31.53,31.56,31.33,31.44,144000.0,20.5238,20.5434,20.3937,20.4653,144000.0
2009-03-19 09:45:00,31.44,31.76,31.4,31.72,154900.0,20.4653,20.6736,20.4392,20.6475,154900.0
2009-03-19 09:50:00,31.71,31.77,31.44,31.52,191700.0,20.641,20.6801,20.4653,20.5173,191700.0
2009-03-19 09:55:00,31.53,31.67,31.51,31.53,177500.0,20.5238,20.615,20.5108,20.5238,177500.0
2009-03-19 10:00:00,31.54,31.69,31.48,31.65,150800.0,20.5304,20.628,20.4913,20.602,150800.0
2009-03-19 10:05:00,31.66,31.86,31.61,31.7,157100.0,20.6085,20.7387,20.5759,20.6345,157100.0
2009-03-19 10:10:00,31.7,31.82,31.69,31.78,110500.0,20.6345,20.7126,20.628,20.6866,110500.0
2009-03-19 10:15:00,31.77,31.87,31.7,31.75,146500.0,20.6801,20.7452,20.6345,20.6671,146500.0
2009-03-19 10:20:00,31.76,31.9,31.7,31.83,99600.0,20.6736,20.7647,20.6345,20.7191,99600.0
2009-03-19 10:25:00,31.82,31.86,31.71,31.73,107700.0,20.7126,20.7387,20.641,20.654,107700.0
2009-03-19 10:30:00,31.72,31.74,31.6,31.69,91500.0,20.6475,20.6605,20.5694,20.628,91500.0
2009-03-19 10:35:00,31.68,31.74,31.61,31.62,95600.0,20.6215,20.6605,20.5759,20.5824,95600.0
2009-03-19 10:40:00,31.62,31.8,31.6,31.72,103600.0,20.5824,20.6996,20.5694,20.6475,103600.0
2009-03-19 10:45:00,31.73,31.87,31.71,31.76,115200.0,20.654,20.7452,20.641,20.6736,115200.0
2009-03-19 10:50:00,31.76,31.76,31.55,31.58,169600.0,20.6736,20.6736,20.5369,20.5564,169600.0
2009-03-19 10:55:00,31.58,31.61,31.45,31.54,198000.0,20.5564,20.5759,20.4718,20.5304,198000.0
2009-03-19 11:00:00,31.55,31.65,31.54,31.55,173100.0,20.5369,20.602,20.5304,20.5369,173100.0
2009-03-19 11:05:00,31.55,31.63,31.49,31.56,191600.0,20.5369,20.5889,20.4978,20.5434,191600.0
2009-03-19 11:10:00,31.56,31.66,31.55,31.62,132100.0,20.5434,20.6085,20.5369,20.5824,132100.0
2009-03-19 11:15:00,31.62,31.77,31.61,31.66,196200.0,20.5824,20.6801,20.5759,20.6085,196200.0
2009-03-19 11:20:00,31.65,31.73,31.56,31.7,140100.0,20.602,20.654,20.5434,20.6345,140100.0
2009-03-19 11:25:00,31.69,31.74,31.64,31.67,103900.0,20.628,20.6605,20.5954,20.615,103900.0
2009-03-19 11:30:00,31.68,31.7,31.55,31.65,89500.0,20.6215,20.6345,20.5369,20.602,89500.0
2009-03-19 11:35:00,31.65,31.79,31.65,31.75,98000.0,20.602,20.6931,20.602,20.6671,98000.0
2009-03-19 11:40:00,31.75,31.85,31.67,31.82,98300.0,20.6671,20.7321,20.615,20.7126,98300.0
2009-03-19 11:45:00,31.82,31.84,31.73,31.83,68400.0,20.7126,20.7256,20.654,20.7191,68400.0
2009-03-19 11:50:00,31.82,31.82,31.66,31.7,95100.0,20.7126,20.7126,20.6085,20.6345,95100.0
2009-03-19 11:55:00,31.7,31.8,31.65,31.74,103600.0,20.6345,20.6996,20.602,20.6605,103600.0
2009-03-19 12:00:00,31.74,31.76,31.72,31.75,69200.0,20.6605,20.6736,20.6475,20.6671,69200.0
2009-03-19 12:05:00,31.75,31.8,31.73,31.78,63700.0,20.6671,20.6996,20.654,20.6866,63700.0
2009-03-19 12:10:00,31.78,31.85,31.75,31.78,102600.0,20.6866,20.7321,20.6671,20.6866,102600.0
2009-03-19 12:15:00,31.78,31.81,31.67,31.68,107400.0,20.6866,20.7061,20.615,20.6215,107400.0
2009-03-19 12:20:00,31.67,31.71,31.61,31.7,89300.0,20.615,20.641,20.5759,20.6345,89300.0
2009-03-19 12:25:00,31.7,31.7,31.62,31.63,104800.0,20.6345,20.6345,20.5824,20.5889,104800.0
2009-03-19 12:30:00,31.63,31.64,31.56,31.59,70000.0,20.5889,20.5954,20.5434,20.5629,70000.0
2009-03-19 12:35:00,31.59,31.61,31.5,31.58,107500.0,20.5629,20.5759,20.5043,20.5564,107500.0
2009-03-19 12:40:00,31.58,31.58,31.5,31.5,143700.0,20.5564,20.5564,20.5043,20.5043,143700.0
2009-03-19 12:45:00,31.51,31.55,31.5,31.52,132000.0,20.5108,20.5369,20.5043,20.5173,132000.0
2009-03-19 12:50:00,31.52,31.53,31.4,31.48,78100.0,20.5173,20.5238,20.4392,20.4913,78100.0
2009-03-19 12:55:00,31.48,31.51,31.44,31.49,94800.0,20.4913,20.5108,20.4653,20.4978,94800.0
2009-03-19 13:00:00,31.49,31.51,31.37,31.4,165100.0,20.4978,20.5108,20.4197,20.4392,165100.0
2009-03-19 13:05:00,31.4,31.41,31.35,31.35,75600.0,20.4392,20.4457,20.4067,20.4067,75600.0
2009-03-19 13:10:00,31.36,31.42,31.26,31.41,130700.0,20.4132,20.4522,20.3481,20.4457,130700.0
2009-03-19 13:15:00,31.4,31.49,31.39,31.47,82300.0,20.4392,20.4978,20.4327,20.4848,82300.0
2009-03-19 13:20:00,31.47,31.59,31.46,31.59,102400.0,20.4848,20.5629,20.4783,20.5629,102400.0
2009-03-19 13:25:00,31.59,31.64,31.48,31.49,65600.0,20.5629,20.5954,20.4913,20.4978,65600.0
2009-03-19 13:30:00,31.49,31.51,31.3,31.31,215500.0,20.4978,20.5108,20.3741,20.3806,215500.0
2009-03-19 13:35:00,31.32,31.33,31.21,31.25,105900.0,20.3872,20.3937,20.3155,20.3416,105900.0
2009-03-19 13:40:00,31.25,31.28,31.21,31.25,97600.0,20.3416,20.3611,20.3155,20.3416,97600.0
2009-03-19 13:45:00,31.25,31.32,31.25,31.28,97400.0,20.3416,20.3872,20.3416,20.3611,97400.0
2009-03-19 13:50:00,31.28,31.29,31.18,31.27,226700.0,20.3611,20.3676,20.296,20.3546,226700.0
2009-03-19 13:55:00,31.27,31.38,31.26,31.35,179700.0,20.3546,20.4262,20.3481,20.4067,179700.0
2009-03-19 14:00:00,31.36,31.44,31.33,31.44,93300.0,20.4132,20.4653,20.3937,20.4653,93300.0
2009-03-19 14:05:00,31.44,31.45,31.37,31.45,84000.0,20.4653,20.4718,20.4197,20.4718,84000.0
2009-03-19 14:10:00,31.45,31.53,31.4,31.43,86100.0,20.4718,20.5238,20.4392,20.4588,86100.0
2009-03-19 14:15:00,31.42,31.46,31.31,31.36,71700.0,20.4522,20.4783,20.3806,20.4132,71700.0
2009-03-19 14:20:00,31.36,31.37,31.28,31.31,104600.0,20.4132,20.4197,20.3611,20.3806,104600.0
2009-03-19 14:25:00,31.31,31.39,31.31,31.38,57400.0,20.3806,20.4327,20.3806,20.4262,57400.0
2009-03-19 14:30:00,31.37,31.39,31.25,31.26,130600.0,20.4197,20.4327,20.3416,20.3481,130600.0
2009-03-19 14:35:00,31.26,31.35,31.25,31.33,90900.0,20.3481,20.4067,20.3416,20.3937,90900.0
2009-03-19 14:40:00,31.33,31.37,31.23,31.27,93100.0,20.3937,20.4197,20.3286,20.3546,93100.0
2009-03-19 14:45:00,31.28,31.34,31.25,31.26,76100.0,20.3611,20.4002,20.3416,20.3481,76100.0
2009-03-19 14:50:00,31.27,31.29,31.18,31.2,179700.0,20.3546,20.3676,20.296,20.309,179700.0
2009-03-19 14:55:00,31.2,31.27,31.2,31.25,124500.0,20.309,20.3546,20.309,20.3416,124500.0
2009-03-19 15:00:00,31.25,31.38,31.24,31.3,191900.0,20.3416,20.4262,20.3351,20.3741,191900.0
2009-03-19 15:05:00,31.31,31.41,31.29,31.35,136700.0,20.3806,20.4457,20.3676,20.4067,136700.0
2009-03-19 15:10:00,31.35,31.4,31.29,31.38,110600.0,20.4067,20.4392,20.3676,20.4262,110600.0
2009-03-19 15:15:00,31.38,31.46,31.38,31.42,53900.0,20.4262,20.4783,20.4262,20.4522,53900.0
2009-03-19 15:20:00,31.42,31.46,31.4,31.45,224400.0,20.4522,20.4783,20.4392,20.4718,224400.0
2009-03-19 15:25:00,31.45,31.49,31.4,31.46,164500.0,20.4718,20.4978,20.4392,20.4783,164500.0
2009-03-19 15:30:00,31.46,31.58,31.42,31.55,167800.0,20.4783,20.5564,20.4522,20.5369,167800.0
2009-03-19 15:35:00,31.55,31.57,31.35,31.39,150100.0,20.5369,20.5499,20.4067,20.4327,150100.0
2009-03-19 15:40:00,31.39,31.52,31.36,31.49,221000.0,20.4327,20.5173,20.4132,20.4978,221000.0
2009-03-19 15:45:00,31.48,31.59,31.47,31.54,144100.0,20.4913,20.5629,20.4848,20.5304,144100.0
2009-03-19 15:50:00,31.53,31.56,31.39,31.4,141100.0,20.5238,20.5434,20.4327,20.4392,141100.0
2009-03-19 15:55:00,31.4,31.43,31.33,31.43,271400.0,20.4392,20.4588,20.3937,20.4588,271400.0
2009-03-20 09:30:00,31.43,31.74,31.31,31.52,1427200.0,20.4588,20.6605,20.3806,20.5173,1427200.0
2009-03-20 09:35:00,31.52,31.63,31.43,31.5,102900.0,20.5173,20.5889,20.4588,20.5043,102900.0
2009-03-20 09:40:00,31.51,31.62,31.38,31.43,242000.0,20.5108,20.5824,20.4262,20.4588,242000.0
2009-03-20 09:45:00,31.43,31.63,31.4,31.53,279700.0,20.4588,20.5889,20.4392,20.5238,279700.0
2009-03-20 09:50:00,31.53,31.67,31.42,31.44,202900.0,20.5238,20.615,20.4522,20.4653,202900.0
2009-03-20 09:55:00,31.45,31.48,31.27,31.34,213800.0,20.4718,20.4913,20.3546,20.4002,213800.0
2009-03-20 10:00:00,31.34,31.39,31.22,31.35,119100.0,20.4002,20.4327,20.3221,20.4067,119100.0
2009-03-20 10:05:00,31.36,31.43,31.24,31.35,173400.0,20.4132,20.4588,20.3351,20.4067,173400.0
2009-03-20 10:10:00,31.35,31.44,31.28,31.42,118100.0,20.4067,20.4653,20.3611,20.4522,118100.0
2009-03-20 10:15:00,31.42,31.56,31.26,31.28,91200.0,20.4522,20.5434,20.3481,20.3611,91200.0
2009-03-20 10:20:00,31.28,31.31,31.19,31.28,89900.0,20.3611,20.3806,20.3025,20.3611,89900.0
2009-03-20 10:25:00,31.29,31.38,31.24,31.31,126800.0,20.3676,20.4262,20.3351,20.3806,126800.0
2009-03-20 10:30:00,31.31,31.36,31.25,31.27,83400.0,20.3806,20.4132,20.3416,20.3546,83400.0
2009-03-20 10:35:00,31.27,31.27,31.07,31.11,117700.0,20.3546,20.3546,20.2244,20.2505,117700.0
2009-03-20 10:40:00,31.1,31.2,31.03,31.18,102300.0,20.2439,20.309,20.1984,20.296,102300.0
2009-03-20 10:45:00,31.17,31.28,31.16,31.25,55000.0,20.2895,20.3611,20.283,20.3416,55000.0
2009-03-20 10:50:00,31.25,31.33,31.18,31.33,73500.0,20.3416,20.3937,20.296,20.3937,73500.0
2009-03-20 10:55:00,31.32,31.37,31.29,31.3,35800.0,20.3872,20.4197,20.3676,20.3741,35800.0
2009-03-20 11:00:00,31.3,31.3,31.2,31.2,29300.0,20.3741,20.3741,20.309,20.309,29300.0
2009-03-20 11:05:00,31.21,31.21,31.12,31.15,55500.0,20.3155,20.3155,20.257,20.2765,55500.0
2009-03-20 11:10:00,31.15,31.17,31.02,31.04,41800.0,20.2765,20.2895,20.1919,20.2049,41800.0
2009-03-20 11:15:00,31.04,31.06,30.98,31.0,86200.0,20.2049,20.2179,20.1658,20.1789,86200.0
2009-03-20 11:20:00,31.0,31.02,30.8,30.84,103400.0,20.1789,20.1919,20.0487,20.0747,103400.0
2009-03-20 11:25:00,30.85,30.94,30.83,30.83,48300.0,20.0812,20.1398,20.0682,20.0682,48300.0
2009-03-20 11:30:00,30.84,30.96,30.79,30.92,72500.0,20.0747,20.1528,20.0422,20.1268,72500.0
2009-03-20 11:35:00,30.91,30.92,30.75,30.75,74300.0,20.1203,20.1268,20.0161,20.0161,74300.0
2009-03-20 11:40:00,30.75,30.83,30.74,30.79,57400.0,20.0161,20.0682,20.0096,20.0422,57400.0
2009-03-20 11:45:00,30.79,30.79,30.68,30.68,75000.0,20.0422,20.0422,19.9706,19.9706,75000.0
2009-03-20 11:50:00,30.67,30.68,30.54,30.61,103500.0,19.964,19.9706,19.8794,19.925,103500.0
2009-03-20 11:55:00,30.62,30.65,30.56,30.64,61100.0,19.9315,19.951,19.8924,19.9445,61100.0
2009-03-20 12:00:00,30.65,30.68,30.62,30.64,51200.0,19.951,19.9706,19.9315,19.9445,51200.0
2009-03-20 12:05:00,30.64,30.64,30.52,30.52,90000.0,19.9445,19.9445,19.8664,19.8664,90000.0
2009-03-20 12:10:00,30.52,30.56,30.5,30.54,47700.0,19.8664,19.8924,19.8534,19.8794,47700.0
2009-03-20 12:15:00,30.54,30.63,30.44,30.6,107800.0,19.8794,19.938,19.8143,19.9185,107800.0
2009-03-20 12:20:00,30.6,30.6,30.53,30.55,87400.0,19.9185,19.9185,19.8729,19.8859,87400.0
2009-03-20 12:25:00,30.55,30.55,30.48,30.48,47600.0,19.8859,19.8859,19.8404,19.8404,47600.0
2009-03-20 12:30:00,30.48,30.55,30.46,30.54,131000.0,19.8404,19.8859,19.8273,19.8794,131000.0
2009-03-20 12:35:00,30.52,30.54,30.4,30.41,92700.0,19.8664,19.8794,19.7883,19.7948,92700.0
2009-03-20 12:40:00,30.4,30.46,30.36,30.42,100400.0,19.7883,19.8273,19.7623,19.8013,100400.0
2009-03-20 12:45:00,30.41,30.45,30.38,30.4,49200.0,19.7948,19.8208,19.7753,19.7883,49200.0
2009-03-20 12:50:00,30.4,30.4,30.27,30.34,144900.0,19.7883,19.7883,19.7037,19.7492,144900.0
2009-03-20 12:55:00,30.32,30.41,30.27,30.4,85600.0,19.7362,19.7948,19.7037,19.7883,85600.0
2009-03-20 13:00:00,30.41,30.43,30.33,30.41,93200.0,19.7948,19.8078,19.7427,19.7948,93200.0
2009-03-20 13:05:00,30.4,30.41,30.34,30.34,52800.0,19.7883,19.7948,19.7492,19.7492,52800.0
2009-03-20 13:10:00,30.34,30.4,30.32,30.36,78200.0,19.7492,19.7883,19.7362,19.7623,78200.0
2009-03-20 13:15:00,30.36,30.37,30.32,30.35,50000.0,19.7623,19.7688,19.7362,19.7557,50000.0
2009-03-20 13:20:00,30.35,30.37,30.21,30.3,71700.0,19.7557,19.7688,19.6646,19.7232,71700.0
2009-03-20 13:25:00,30.3,30.3,30.2,30.22,49900.0,19.7232,19.7232,19.6581,19.6711,49900.0
2009-03-20 13:30:00,30.21,30.24,30.17,30.24,64900.0,19.6646,19.6841,19.6386,19.6841,64900.0
2009-03-20 13:35:00,30.23,30.23,30.05,30.09,184700.0,19.6776,19.6776,19.5605,19.5865,184700.0
2009-03-20 13:40:00,30.1,30.16,30.06,30.16,61600.0,19.593,19.6321,19.567,19.6321,61600.0
2009-03-20 13:45:00,30.15,30.18,30.06,30.09,80200.0,19.6256,19.6451,19.567,19.5865,80200.0
2009-03-20 13:50:00,30.09,30.14,30.02,30.04,69300.0,19.5865,19.6191,19.5409,19.554,69300.0
2009-03-20 13:55:00,30.04,30.05,29.96,29.96,135000.0,19.554,19.5605,19.5019,19.5019,135000.0
2009-03-20 14:00:00,29.96,30.04,29.95,30.04,124000.0,19.5019,19.554,19.4954,19.554,124000.0
2009-03-20 14:05:00,30.03,30.03,29.95,29.99,131900.0,19.5474,19.5474,19.4954,19.5214,131900.0
2009-03-20 14:10:00,30.01,30.13,30.0,30.13,93400.0,19.5344,19.6125,19.5279,19.6125,93400.0
2009-03-20 14:15:00,30.13,30.2,30.11,30.2,92300.0,19.6125,19.6581,19.5995,19.6581,92300.0
2009-03-20 14:20:00,30.2,30.22,30.17,30.22,161900.0,19.6581,19.6711,19.6386,19.6711,161900.0
2009-03-20 14:25:00,30.22,30.25,30.18,30.23,105900.0,19.6711,19.6907,19.6451,19.6776,105900.0
2009-03-20 14:30:00,30.22,30.27,30.21,30.24,408100.0,19.6711,19.7037,19.6646,19.6841,408100.0
2009-03-20 14:35:00,30.23,30.35,30.16,30.35,185000.0,19.6776,19.7557,19.6321,19.7557,185000.0
2009-03-20 14:40:00,30.35,30.41,30.22,30.26,154500.0,19.7557,19.7948,19.6711,19.6972,154500.0
2009-03-20 14:45:00,30.27,30.34,30.27,30.32,77000.0,19.7037,19.7492,19.7037,19.7362,77000.0
2009-03-20 14:50:00,30.33,30.34,30.26,30.32,61300.0,19.7427,19.7492,19.6972,19.7362,61300.0
2009-03-20 14:55:00,30.31,30.35,30.27,30.33,100900.0,19.7297,19.7557,19.7037,19.7427,100900.0
2009-03-20 15:00:00,30.33,30.39,30.3,30.31,266100.0,19.7427,19.7818,19.7232,19.7297,266100.0
2009-03-20 15:05:00,30.32,30.37,30.3,30.32,176500.0,19.7362,19.7688,19.7232,19.7362,176500.0
2009-03-20 15:10:00,30.32,30.4,30.32,30.39,186500.0,19.7362,19.7883,19.7362,19.7818,186500.0
2009-03-20 15:15:00,30.38,30.4,30.36,30.38,65700.0,19.7753,19.7883,19.7623,19.7753,65700.0
2009-03-20 15:20:00,30.38,30.41,30.32,30.41,313700.0,19.7753,19.7948,19.7362,19.7948,313700.0
2009-03-20 15:25:00,30.4,30.47,30.34,30.38,237600.0,19.7883,19.8339,19.7492,19.7753,237600.0
2009-03-20 15:30:00,30.39,30.57,30.39,30.57,132000.0,19.7818,19.899,19.7818,19.899,132000.0
2009-03-20 15:35:00,30.58,30.65,30.48,30.51,223100.0,19.9055,19.951,19.8404,19.8599,223100.0
2009-03-20 15:40:00,30.5,30.51,30.38,30.45,241600.0,19.8534,19.8599,19.7753,19.8208,241600.0
2009-03-20 15:45:00,30.45,30.46,30.3,30.3,144900.0,19.8208,19.8273,19.7232,19.7232,144900.0
2009-03-20 15:50:00,30.3,30.37,30.29,30.36,314200.0,19.7232,19.7688,19.7167,19.7623,314200.0
2009-03-20 15:55:00,30.36,30.41,30.32,30.32,225700.0,19.7623,19.7948,19.7362,19.7362,225700.0
2009-03-23 09:30:00,31.22,31.22,30.71,31.07,149200.0,20.3221,20.3221,19.9901,20.2244,149200.0
2009-03-23 09:35:00,31.03,31.25,30.71,31.05,219900.0,20.1984,20.3416,19.9901,20.2114,219900.0
2009-03-23 09:40:00,31.07,31.16,30.86,30.97,162400.0,20.2244,20.283,20.0877,20.1593,162400.0
2009-03-23 09:45:00,30.98,31.0,30.86,30.95,162500.0,20.1658,20.1789,20.0877,20.1463,162500.0
2009-03-23 09:50:00,30.94,31.03,30.9,31.02,102800.0,20.1398,20.1984,20.1138,20.1919,102800.0
2009-03-23 09:55:00,31.02,31.11,30.97,31.07,112300.0,20.1919,20.2505,20.1593,20.2244,112300.0
2009-03-23 10:00:00,31.1,31.44,31.08,31.32,210600.0,20.2439,20.4653,20.2309,20.3872,210600.0
2009-03-23 10:05:00,31.31,31.43,31.25,31.31,126800.0,20.3806,20.4588,20.3416,20.3806,126800.0
2009-03-23 10:10:00,31.32,31.46,31.22,31.45,158600.0,20.3872,20.4783,20.3221,20.4718,158600.0
2009-03-23 10:15:00,31.45,31.97,31.45,31.93,443300.0,20.4718,20.8103,20.4718,20.7842,443300.0
2009-03-23 10:20:00,31.92,31.98,31.79,31.96,378900.0,20.7777,20.8168,20.6931,20.8037,378900.0
2009-03-23 10:25:00,31.96,31.97,31.8,31.86,150200.0,20.8037,20.8103,20.6996,20.7387,150200.0
2009-03-23 10:30:00,31.85,32.05,31.83,32.01,144300.0,20.7321,20.8623,20.7191,20.8363,144300.0
2009-03-23 10:35:00,32.02,32.03,31.86,31.87,94400.0,20.8428,20.8493,20.7387,20.7452,94400.0
2009-03-23 10:40:00,31.87,31.92,31.78,31.85,115700.0,20.7452,20.7777,20.6866,20.7321,115700.0
2009-03-23 10:45:00,31.86,31.92,31.77,31.84,64300.0,20.7387,20.7777,20.6801,20.7256,64300.0
2009-03-23 10:50:00,31.85,31.94,31.81,31.85,72300.0,20.7321,20.7907,20.7061,20.7321,72300.0
2009-03-23 10:55:00,31.85,32.06,31.81,32.05,145200.0,20.7321,20.8688,20.7061,20.8623,145200.0
2009-03-23 11:00:00,32.06,32.1,31.92,31.95,126900.0,20.8688,20.8949,20.7777,20.7972,126900.0
2009-03-23 11:05:00,31.94,32.21,31.93,32.12,200800.0,20.7907,20.9665,20.7842,20.9079,200800.0
2009-03-23 11:10:00,32.12,32.21,32.07,32.16,132600.0,20.9079,20.9665,20.8753,20.9339,132600.0
2009-03-23 11:15:00,32.16,32.34,32.15,32.29,216600.0,20.9339,21.0511,20.9274,21.0186,216600.0
2009-03-23 11:20:00,32.29,32.33,32.11,32.14,142100.0,21.0186,21.0446,20.9014,20.9209,142100.0
2009-03-23 11:25:00,32.14,32.23,32.09,32.2,100900.0,20.9209,20.9795,20.8884,20.96,100900.0
2009-03-23 11:30:00,32.21,32.32,32.21,32.23,72900.0,20.9665,21.0381,20.9665,20.9795,72900.0
2009-03-23 11:35:00,32.24,32.36,32.22,32.24,101100.0,20.986,21.0641,20.973,20.986,101100.0
2009-03-23 11:40:00,32.24,32.4,32.23,32.33,78800.0,20.986,21.0902,20.9795,21.0446,78800.0
2009-03-23 11:45:00,32.34,32.44,32.34,32.37,89100.0,21.0511,21.1162,21.0511,21.0706,89100.0
2009-03-23 11:50:00,32.38,32.57,32.35,32.55,174100.0,21.0771,21.2008,21.0576,21.1878,174100.0
2009-03-23 11:55:00,32.54,32.68,32.53,32.63,159300.0,21.1813,21.2724,21.1748,21.2399,159300.0
2009-03-23 12:00:00,32.62,32.67,32.55,32.56,93500.0,21.2334,21.2659,21.1878,21.1943,93500.0
2009-03-23 12:05:00,32.56,32.58,32.48,32.53,131100.0,21.1943,21.2073,21.1422,21.1748,131100.0
2009-03-23 12:10:00,32.56,32.6,32.52,32.52,102600.0,21.1943,21.2203,21.1683,21.1683,102600.0
2009-03-23 12:15:00,32.52,32.59,32.52,32.56,91300.0,21.1683,21.2138,21.1683,21.1943,91300.0
2009-03-23 12:20:00,32.56,32.65,32.55,32.61,84300.0,21.1943,21.2529,21.1878,21.2269,84300.0
2009-03-23 12:25:00,32.6,32.65,32.53,32.64,104200.0,21.2203,21.2529,21.1748,21.2464,104200.0
2009-03-23 12:30:00,32.64,32.65,32.56,32.59,56600.0,21.2464,21.2529,21.1943,21.2138,56600.0
2009-03-23 12:35:00,32.6,32.62,32.56,32.58,98500.0,21.2203,21.2334,21.1943,21.2073,98500.0
2009-03-23 12:40:00,32.57,32.69,32.57,32.63,139400.0,21.2008,21.2789,21.2008,21.2399,139400.0
2009-03-23 12:45:00,32.63,32.73,32.62,32.63,113600.0,21.2399,21.305,21.2334,21.2399,113600.0
2009-03-23 12:50:00,32.64,32.7,32.56,32.64,93800.0,21.2464,21.2854,21.1943,21.2464,93800.0
2009-03-23 12:55:00,32.63,32.76,32.59,32.69,180400.0,21.2399,21.3245,21.2138,21.2789,180400.0
2009-03-23 13:00:00,32.69,32.74,32.52,32.52,151400.0,21.2789,21.3115,21.1683,21.1683,151400.0
2009-03-23 13:05:00,32.53,32.6,32.52,32.57,109300.0,21.1748,21.2203,21.1683,21.2008,109300.0
2009-03-23 13:10:00,32.57,32.71,32.56,32.67,148500.0,21.2008,21.2919,21.1943,21.2659,148500.0
2009-03-23 13:15:00,32.66,32.75,32.6,32.6,84400.0,21.2594,21.318,21.2203,21.2203,84400.0
2009-03-23 13:20:00,32.6,32.65,32.57,32.57,70300.0,21.2203,21.2529,21.2008,21.2008,70300.0
2009-03-23 13:25:00,32.56,32.61,32.42,32.43,185700.0,21.1943,21.2269,21.1032,21.1097,185700.0
2009-03-23 13:30:00,32.43,32.48,32.37,32.37,171500.0,21.1097,21.1422,21.0706,21.0706,171500.0
2009-03-23 13:35:00,32.37,32.51,32.37,32.47,149100.0,21.0706,21.1618,21.0706,21.1357,149100.0
2009-03-23 13:40:00,32.47,32.53,32.45,32.49,148700.0,21.1357,21.1748,21.1227,21.1487,148700.0
2009-03-23 13:45:00,32.49,32.55,32.46,32.49,137600.0,21.1487,21.1878,21.1292,21.1487,137600.0
2009-03-23 13:50:00,32.49,32.51,32.42,32.47,165700.0,21.1487,21.1618,21.1032,21.1357,165700.0
2009-03-23 13:55:00,32.47,32.48,32.32,32.43,162300.0,21.1357,21.1422,21.0381,21.1097,162300.0
2009-03-23 14:00:00,32.43,32.57,32.41,32.51,113600.0,21.1097,21.2008,21.0967,21.1618,113600.0
2009-03-23 14:05:00,32.51,32.52,32.42,32.44,97400.0,21.1618,21.1683,21.1032,21.1162,97400.0
2009-03-23 14:10:00,32.44,32.44,32.36,32.42,147900.0,21.1162,21.1162,21.0641,21.1032,147900.0
2009-03-23 14:15:00,32.42,32.45,32.39,32.42,131300.0,21.1032,21.1227,21.0836,21.1032,131300.0
2009-03-23 14:20:00,32.42,32.5,32.41,32.47,139000.0,21.1032,21.1552,21.0967,21.1357,139000.0
2009-03-23 14:25:00,32.47,32.51,32.46,32.49,107900.0,21.1357,21.1618,21.1292,21.1487,107900.0
2009-03-23 14:30:00,32.48,32.54,32.47,32.5,88800.0,21.1422,21.1813,21.1357,21.1552,88800.0
2009-03-23 14:35:00,32.5,32.54,32.47,32.48,92100.0,21.1552,21.1813,21.1357,21.1422,92100.0
2009-03-23 14:40:00,32.47,32.52,32.41,32.52,172100.0,21.1357,21.1683,21.0967,21.1683,172100.0
2009-03-23 14:45:00,32.51,32.63,32.51,32.63,95700.0,21.1618,21.2399,21.1618,21.2399,95700.0
2009-03-23 14:50:00,32.63,32.85,32.62,32.82,229700.0,21.2399,21.3831,21.2334,21.3635,229700.0
2009-03-23 14:55:00,32.82,32.87,32.79,32.83,100300.0,21.3635,21.3961,21.344,21.3701,100300.0
2009-03-23 15:00:00,32.83,32.83,32.69,32.8,249500.0,21.3701,21.3701,21.2789,21.3505,249500.0
2009-03-23 15:05:00,32.8,32.87,32.75,32.8,200600.0,21.3505,21.3961,21.318,21.3505,200600.0
2009-03-23 15:10:00,32.81,32.88,32.81,32.88,214600.0,21.357,21.4026,21.357,21.4026,214600.0
2009-03-23 15:15:00,32.88,32.97,32.84,32.95,231000.0,21.4026,21.4612,21.3766,21.4482,231000.0
2009-03-23 15:20:00,32.94,32.97,32.87,32.94,185000.0,21.4417,21.4612,21.3961,21.4417,185000.0
2009-03-23 15:25:00,32.95,33.01,32.91,32.99,250000.0,21.4482,21.4872,21.4221,21.4742,250000.0
2009-03-23 15:30:00,33.0,33.06,32.88,32.88,357300.0,21.4807,21.5198,21.4026,21.4026,357300.0
2009-03-23 15:35:00,32.89,32.89,32.82,32.84,463300.0,21.4091,21.4091,21.3635,21.3766,463300.0
2009-03-23 15:40:00,32.84,32.96,32.81,32.94,538400.0,21.3766,21.4547,21.357,21.4417,538400.0
2009-03-23 15:45:00,32.93,33.11,32.93,33.07,387000.0,21.4351,21.5523,21.4351,21.5263,387000.0
2009-03-23 15:50:00,33.06,33.09,33.03,33.05,407600.0,21.5198,21.5393,21.5002,21.5133,407600.0
2009-03-23 15:55:00,33.04,33.09,33.0,33.06,730200.0,21.5068,21.5393,21.4807,21.5198,730200.0
2009-03-24 09:30:00,32.68,32.73,32.45,32.56,214100.0,21.2724,21.305,21.1227,21.1943,214100.0
2009-03-24 09:35:00,32.59,33.07,32.55,32.96,129500.0,21.2138,21.5263,21.1878,21.4547,129500.0
2009-03-24 09:40:00,32.94,33.1,32.76,33.04,260600.0,21.4417,21.5458,21.3245,21.5068,260600.0
2009-03-24 09:45:00,33.04,33.14,32.91,32.98,269000.0,21.5068,21.5718,21.4221,21.4677,269000.0
2009-03-24 09:50:00,32.98,33.09,32.96,33.07,141800.0,21.4677,21.5393,21.4547,21.5263,141800.0
2009-03-24 09:55:00,33.06,33.08,33.03,33.07,179200.0,21.5198,21.5328,21.5002,21.5263,179200.0
2009-03-24 10:00:00,33.07,33.43,33.04,33.39,274500.0,21.5263,21.7606,21.5068,21.7346,274500.0
2009-03-24 10:05:00,33.39,33.39,33.21,33.32,162800.0,21.7346,21.7346,21.6174,21.689,162800.0
2009-03-24 10:10:00,33.31,33.37,33.1,33.12,215500.0,21.6825,21.7216,21.5458,21.5588,215500.0
2009-03-24 10:15:00,33.11,33.22,32.88,32.9,340300.0,21.5523,21.6239,21.4026,21.4156,340300.0
2009-03-24 10:20:00,32.89,32.94,32.77,32.93,113100.0,21.4091,21.4417,21.331,21.4351,113100.0
2009-03-24 10:25:00,32.93,33.07,32.85,32.93,153000.0,21.4351,21.5263,21.3831,21.4351,153000.0
2009-03-24 10:30:00,32.93,32.93,32.73,32.84,135700.0,21.4351,21.4351,21.305,21.3766,135700.0
2009-03-24 10:35:00,32.84,32.88,32.58,32.63,127100.0,21.3766,21.4026,21.2073,21.2399,127100.0
2009-03-24 10:40:00,32.67,32.79,32.62,32.62,91400.0,21.2659,21.344,21.2334,21.2334,91400.0
2009-03-24 10:45:00,32.61,32.75,32.55,32.74,74900.0,21.2269,21.318,21.1878,21.3115,74900.0
2009-03-24 10:50:00,32.74,32.87,32.74,32.8,92000.0,21.3115,21.3961,21.3115,21.3505,92000.0
2009-03-24 10:55:00,32.79,32.85,32.71,32.79,47300.0,21.344,21.3831,21.2919,21.344,47300.0
2009-03-24 11:00:00,32.79,32.97,32.71,32.95,73800.0,21.344,21.4612,21.2919,21.4482,73800.0
2009-03-24 11:05:00,32.93,32.94,32.85,32.9,57700.0,21.4351,21.4417,21.3831,21.4156,57700.0
2009-03-24 11:10:00,32.9,33.02,32.88,32.96,55900.0,21.4156,21.4937,21.4026,21.4547,55900.0
2009-03-24 11:15:00,32.95,32.97,32.87,32.88,37700.0,21.4482,21.4612,21.3961,21.4026,37700.0
2009-03-24 11:20:00,32.9,33.03,32.85,33.01,67500.0,21.4156,21.5002,21.3831,21.4872,67500.0
2009-03-24 11:25:00,33.02,33.1,33.0,33.02,79700.0,21.4937,21.5458,21.4807,21.4937,79700.0
2009-03-24 11:30:00,33.03,33.19,33.02,33.17,78300.0,21.5002,21.6044,21.4937,21.5914,78300.0
2009-03-24 11:35:00,33.17,33.21,33.08,33.15,90400.0,21.5914,21.6174,21.5328,21.5784,90400.0
2009-03-24 11:40:00,33.15,33.15,33.04,33.13,171100.0,21.5784,21.5784,21.5068,21.5653,171100.0
2009-03-24 11:45:00,33.12,33.15,33.08,33.13,130800.0,21.5588,21.5784,21.5328,21.5653,130800.0
2009-03-24 11:50:00,33.13,33.15,33.1,33.12,81500.0,21.5653,21.5784,21.5458,21.5588,81500.0
2009-03-24 11:55:00,33.11,33.12,32.99,32.99,62900.0,21.5523,21.5588,21.4742,21.4742,62900.0
2009-03-24 12:00:00,32.98,32.98,32.87,32.87,47500.0,21.4677,21.4677,21.3961,21.3961,47500.0
2009-03-24 12:05:00,32.9,32.94,32.82,32.85,64300.0,21.4156,21.4417,21.3635,21.3831,64300.0
2009-03-24 12:10:00,32.84,32.97,32.8,32.93,81800.0,21.3766,21.4612,21.3505,21.4351,81800.0
2009-03-24 12:15:00,32.93,33.03,32.89,33.0,60300.0,21.4351,21.5002,21.4091,21.4807,60300.0
2009-03-24 12:20:00,33.0,33.01,32.94,32.97,71800.0,21.4807,21.4872,21.4417,21.4612,71800.0
2009-03-24 12:25:00,32.97,33.05,32.97,33.02,47800.0,21.4612,21.5133,21.4612,21.4937,47800.0
2009-03-24 12:30:00,33.01,33.07,32.98,33.03,55500.0,21.4872,21.5263,21.4677,21.5002,55500.0
2009-03-24 12:35:00,33.05,33.08,32.97,33.0,56900.0,21.5133,21.5328,21.4612,21.4807,56900.0
2009-03-24 12:40:00,33.0,33.02,32.98,33.0,43600.0,21.4807,21.4937,21.4677,21.4807,43600.0
2009-03-24 12:45:00,33.0,33.13,33.0,33.13,73000.0,21.4807,21.5653,21.4807,21.5653,73000.0
2009-03-24 12:50:00,33.12,33.15,33.05,33.14,89300.0,21.5588,21.5784,21.5133,21.5718,89300.0
2009-03-24 12:55:00,33.14,33.18,33.1,33.13,66300.0,21.5718,21.5979,21.5458,21.5653,66300.0
2009-03-24 13:00:00,33.12,33.2,33.09,33.18,52300.0,21.5588,21.6109,21.5393,21.5979,52300.0
2009-03-24 13:05:00,33.19,33.22,33.13,33.21,46200.0,21.6044,21.6239,21.5653,21.6174,46200.0
2009-03-24 13:10:00,33.21,33.25,33.11,33.22,108900.0,21.6174,21.6434,21.5523,21.6239,108900.0
2009-03-24 13:15:00,33.22,33.29,33.18,33.23,96900.0,21.6239,21.6695,21.5979,21.6304,96900.0
2009-03-24 13:20:00,33.24,33.38,33.24,33.36,84900.0,21.6369,21.7281,21.6369,21.715,84900.0
2009-03-24 13:25:00,33.36,33.43,33.35,33.41,102800.0,21.715,21.7606,21.7085,21.7476,102800.0
2009-03-24 13:30:00,33.41,33.43,33.35,33.38,188600.0,21.7476,21.7606,21.7085,21.7281,188600.0
2009-03-24 13:35:00,33.37,33.38,33.2,33.2,113300.0,21.7216,21.7281,21.6109,21.6109,113300.0
2009-03-24 13:40:00,33.21,33.23,33.19,33.22,66500.0,21.6174,21.6304,21.6044,21.6239,66500.0
2009-03-24 13:45:00,33.22,33.25,33.12,33.21,74900.0,21.6239,21.6434,21.5588,21.6174,74900.0
2009-03-24 13:50:00,33.21,33.22,33.1,33.13,130200.0,21.6174,21.6239,21.5458,21.5653,130200.0
2009-03-24 13:55:00,33.15,33.22,33.06,33.16,78900.0,21.5784,21.6239,21.5198,21.5849,78900.0
2009-03-24 14:00:00,33.17,33.25,33.16,33.25,101900.0,21.5914,21.6434,21.5849,21.6434,101900.0
2009-03-24 14:05:00,33.25,33.32,33.25,33.28,126700.0,21.6434,21.689,21.6434,21.663,126700.0
2009-03-24 14:10:00,33.29,33.29,33.19,33.2,109500.0,21.6695,21.6695,21.6044,21.6109,109500.0
2009-03-24 14:15:00,33.2,33.39,33.2,33.39,123600.0,21.6109,21.7346,21.6109,21.7346,123600.0
2009-03-24 14:20:00,33.39,33.53,33.39,33.51,230400.0,21.7346,21.8257,21.7346,21.8127,230400.0
2009-03-24 14:25:00,33.51,33.52,33.44,33.45,157300.0,21.8127,21.8192,21.7671,21.7736,157300.0
2009-03-24 14:30:00,33.44,33.48,33.34,33.39,105800.0,21.7671,21.7932,21.702,21.7346,105800.0
2009-03-24 14:35:00,33.38,33.44,33.35,33.39,67500.0,21.7281,21.7671,21.7085,21.7346,67500.0
2009-03-24 14:40:00,33.39,33.49,33.39,33.49,80000.0,21.7346,21.7997,21.7346,21.7997,80000.0
2009-03-24 14:45:00,33.48,33.49,33.38,33.4,65500.0,21.7932,21.7997,21.7281,21.7411,65500.0
2009-03-24 14:50:00,33.39,33.45,33.17,33.19,102000.0,21.7346,21.7736,21.5914,21.6044,102000.0
2009-03-24 14:55:00,33.19,33.2,33.13,33.18,82500.0,21.6044,21.6109,21.5653,21.5979,82500.0
2009-03-24 15:00:00,33.18,33.29,33.1,33.12,121100.0,21.5979,21.6695,21.5458,21.5588,121100.0
2009-03-24 15:05:00,33.11,33.12,33.01,33.04,75700.0,21.5523,21.5588,21.4872,21.5068,75700.0
2009-03-24 15:10:00,33.02,33.11,33.01,33.09,74000.0,21.4937,21.5523,21.4872,21.5393,74000.0
2009-03-24 15:15:00,33.09,33.19,33.08,33.15,118400.0,21.5393,21.6044,21.5328,21.5784,118400.0
2009-03-24 15:20:00,33.13,33.19,33.04,33.06,134400.0,21.5653,21.6044,21.5068,21.5198,134400.0
2009-03-24 15:25:00,33.06,33.1,33.01,33.07,99200.0,21.5198,21.5458,21.4872,21.5263,99200.0
2009-03-24 15:30:00,33.07,33.12,33.02,33.07,134600.0,21.5263,21.5588,21.4937,21.5263,134600.0
2009-03-24 15:35:00,33.08,33.25,33.08,33.2,179500.0,21.5328,21.6434,21.5328,21.6109,179500.0
2009-03-24 15:40:00,33.2,33.22,33.13,33.15,240900.0,21.6109,21.6239,21.5653,21.5784,240900.0
2009-03-24 15:45:00,33.16,33.2,33.09,33.17,208200.0,21.5849,21.6109,21.5393,21.5914,208200.0
2009-03-24 15:50:00,33.17,33.18,33.03,33.04,236700.0,21.5914,21.5979,21.5002,21.5068,236700.0
2009-03-24 15:55:00,33.05,33.05,32.92,32.93,311900.0,21.5133,21.5133,21.4286,21.4351,311900.0
2009-03-25 09:30:00,33.27,33.67,33.25,33.59,147900.0,21.6565,21.9168,21.6434,21.8648,147900.0
2009-03-25 09:35:00,33.61,33.62,33.25,33.4,217200.0,21.8778,21.8843,21.6434,21.7411,217200.0
2009-03-25 09:40:00,33.4,33.69,33.28,33.63,210600.0,21.7411,21.9299,21.663,21.8908,210600.0
2009-03-25 09:45:00,33.63,33.7,33.54,33.64,125800.0,21.8908,21.9364,21.8322,21.8973,125800.0
2009-03-25 09:50:00,33.64,33.95,33.62,33.92,166300.0,21.8973,22.0991,21.8843,22.0796,166300.0
2009-03-25 09:55:00,33.92,34.08,33.87,34.02,104600.0,22.0796,22.1837,22.047,22.1447,104600.0
2009-03-25 10:00:00,34.02,34.76,34.02,34.73,388100.0,22.1447,22.6264,22.1447,22.6068,388100.0
2009-03-25 10:05:00,34.74,34.75,34.38,34.4,419500.0,22.6133,22.6198,22.379,22.392,419500.0
2009-03-25 10:10:00,34.4,34.42,34.23,34.24,262200.0,22.392,22.405,22.2814,22.2879,262200.0
2009-03-25 10:15:00,34.24,34.32,34.15,34.24,163100.0,22.2879,22.3399,22.2293,22.2879,163100.0
2009-03-25 10:20:00,34.24,34.29,34.12,34.2,147700.0,22.2879,22.3204,22.2098,22.2618,147700.0
2009-03-25 10:25:00,34.21,34.26,34.09,34.11,121400.0,22.2683,22.3009,22.1902,22.2032,121400.0
2009-03-25 10:30:00,34.11,34.13,33.95,34.02,204700.0,22.2032,22.2163,22.0991,22.1447,204700.0
2009-03-25 10:35:00,34.02,34.13,33.98,34.05,155600.0,22.1447,22.2163,22.1186,22.1642,155600.0
2009-03-25 10:40:00,34.06,34.09,33.82,33.87,125300.0,22.1707,22.1902,22.0145,22.047,125300.0
2009-03-25 10:45:00,33.86,33.89,33.7,33.78,120800.0,22.0405,22.06,21.9364,21.9884,120800.0
2009-03-25 10:50:00,33.77,33.83,33.72,33.75,68200.0,21.9819,22.021,21.9494,21.9689,68200.0
2009-03-25 10:55:00,33.75,33.81,33.56,33.58,139000.0,21.9689,22.008,21.8452,21.8583,139000.0
2009-03-25 11:00:00,33.59,33.77,33.57,33.72,92500.0,21.8648,21.9819,21.8517,21.9494,92500.0
2009-03-25 11:05:00,33.73,33.8,33.65,33.78,83200.0,21.9559,22.0015,21.9038,21.9884,83200.0
2009-03-25 11:10:00,33.77,33.87,33.71,33.74,120200.0,21.9819,22.047,21.9429,21.9624,120200.0
2009-03-25 11:15:00,33.75,33.77,33.57,33.6,100000.0,21.9689,21.9819,21.8517,21.8713,100000.0
2009-03-25 11:20:00,33.61,33.68,33.55,33.68,106400.0,21.8778,21.9233,21.8387,21.9233,106400.0
2009-03-25 11:25:00,33.67,33.77,33.65,33.75,52300.0,21.9168,21.9819,21.9038,21.9689,52300.0
2009-03-25 11:30:00,33.75,33.85,33.72,33.76,106700.0,21.9689,22.034,21.9494,21.9754,106700.0
2009-03-25 11:35:00,33.76,33.77,33.65,33.74,93800.0,21.9754,21.9819,21.9038,21.9624,93800.0
2009-03-25 11:40:00,33.74,33.75,33.65,33.75,63200.0,21.9624,21.9689,21.9038,21.9689,63200.0
2009-03-25 11:45:00,33.75,33.85,33.75,33.79,83800.0,21.9689,22.034,21.9689,21.9949,83800.0
2009-03-25 11:50:00,33.79,33.8,33.76,33.77,57600.0,21.9949,22.0015,21.9754,21.9819,57600.0
2009-03-25 11:55:00,33.78,33.8,33.73,33.75,51400.0,21.9884,22.0015,21.9559,21.9689,51400.0
2009-03-25 12:00:00,33.75,33.85,33.64,33.8,85700.0,21.9689,22.034,21.8973,22.0015,85700.0
2009-03-25 12:05:00,33.8,33.85,33.75,33.79,111300.0,22.0015,22.034,21.9689,21.9949,111300.0
2009-03-25 12:10:00,33.79,33.79,33.69,33.76,43300.0,21.9949,21.9949,21.9299,21.9754,43300.0
2009-03-25 12:15:00,33.75,33.75,33.54,33.55,67800.0,21.9689,21.9689,21.8322,21.8387,67800.0
2009-03-25 12:20:00,33.55,33.58,33.49,33.5,185000.0,21.8387,21.8583,21.7997,21.8062,185000.0
2009-03-25 12:25:00,33.5,33.54,33.45,33.54,87000.0,21.8062,21.8322,21.7736,21.8322,87000.0
2009-03-25 12:30:00,33.54,33.61,33.44,33.45,73900.0,21.8322,21.8778,21.7671,21.7736,73900.0
2009-03-25 12:35:00,33.46,33.53,33.33,33.33,98300.0,21.7801,21.8257,21.6955,21.6955,98300.0
2009-03-25 12:40:00,33.33,33.39,33.29,33.32,69700.0,21.6955,21.7346,21.6695,21.689,69700.0
2009-03-25 12:45:00,33.32,33.32,33.15,33.15,140800.0,21.689,21.689,21.5784,21.5784,140800.0
2009-03-25 12:50:00,33.14,33.14,32.97,32.99,137700.0,21.5718,21.5718,21.4612,21.4742,137700.0
2009-03-25 12:55:00,32.99,33.05,32.98,33.05,108200.0,21.4742,21.5133,21.4677,21.5133,108200.0
2009-03-25 13:00:00,33.05,33.09,32.99,33.02,325800.0,21.5133,21.5393,21.4742,21.4937,325800.0
2009-03-25 13:05:00,33.02,33.02,32.85,32.9,204800.0,21.4937,21.4937,21.3831,21.4156,204800.0
2009-03-25 13:10:00,32.91,33.0,32.91,32.95,80800.0,21.4221,21.4807,21.4221,21.4482,80800.0
2009-03-25 13:15:00,32.95,33.01,32.82,32.88,102500.0,21.4482,21.4872,21.3635,21.4026,102500.0
2009-03-25 13:20:00,32.86,32.89,32.71,32.74,162000.0,21.3896,21.4091,21.2919,21.3115,162000.0
2009-03-25 13:25:00,32.75,32.85,32.71,32.83,166100.0,21.318,21.3831,21.2919,21.3701,166100.0
2009-03-25 13:30:00,32.83,32.95,32.8,32.89,124800.0,21.3701,21.4482,21.3505,21.4091,124800.0
2009-03-25 13:35:00,32.89,32.93,32.8,32.91,166300.0,21.4091,21.4351,21.3505,21.4221,166300.0
2009-03-25 13:40:00,32.91,32.91,32.77,32.87,98700.0,21.4221,21.4221,21.331,21.3961,98700.0
2009-03-25 13:45:00,32.88,32.94,32.86,32.9,104100.0,21.4026,21.4417,21.3896,21.4156,104100.0
2009-03-25 13:50:00,32.89,33.13,32.88,33.08,133500.0,21.4091,21.5653,21.4026,21.5328,133500.0
2009-03-25 13:55:00,33.08,33.12,32.9,32.9,94700.0,21.5328,21.5588,21.4156,21.4156,94700.0
2009-03-25 14:00:00,32.91,32.91,32.51,32.52,199000.0,21.4221,21.4221,21.1618,21.1683,199000.0
2009-03-25 14:05:00,32.51,32.57,32.36,32.4,146100.0,21.1618,21.2008,21.0641,21.0902,146100.0
2009-03-25 14:10:00,32.39,32.41,32.3,32.37,229500.0,21.0836,21.0967,21.0251,21.0706,229500.0
2009-03-25 14:15:00,32.36,32.46,32.33,32.45,132000.0,21.0641,21.1292,21.0446,21.1227,132000.0
2009-03-25 14:20:00,32.46,32.71,32.45,32.66,262600.0,21.1292,21.2919,21.1227,21.2594,262600.0
2009-03-25 14:25:00,32.67,32.73,32.5,32.52,169600.0,21.2659,21.305,21.1552,21.1683,169600.0
2009-03-25 14:30:00,32.53,32.53,32.42,32.42,116300.0,21.1748,21.1748,21.1032,21.1032,116300.0
2009-03-25 14:35:00,32.43,32.5,32.31,32.31,130000.0,21.1097,21.1552,21.0316,21.0316,130000.0
2009-03-25 14:40:00,32.32,32.38,32.11,32.12,149300.0,21.0381,21.0771,20.9014,20.9079,149300.0
2009-03-25 14:45:00,32.12,32.2,31.97,32.2,213800.0,20.9079,20.96,20.8103,20.96,213800.0
2009-03-25 14:50:00,32.2,32.24,32.06,32.24,95800.0,20.96,20.986,20.8688,20.986,95800.0
2009-03-25 14:55:00,32.24,32.27,32.11,32.11,97800.0,20.986,21.0055,20.9014,20.9014,97800.0
2009-03-25 15:00:00,32.11,32.25,32.04,32.2,156800.0,20.9014,20.9925,20.8558,20.96,156800.0
2009-03-25 15:05:00,32.21,32.36,32.21,32.31,131800.0,20.9665,21.0641,20.9665,21.0316,131800.0
2009-03-25 15:10:00,32.31,32.49,32.31,32.49,127000.0,21.0316,21.1487,21.0316,21.1487,127000.0
2009-03-25 15:15:00,32.48,32.58,32.44,32.57,103100.0,21.1422,21.2073,21.1162,21.2008,103100.0
2009-03-25 15:20:00,32.56,32.7,32.55,32.68,170900.0,21.1943,21.2854,21.1878,21.2724,170900.0
2009-03-25 15:25:00,32.67,32.91,32.62,32.89,164400.0,21.2659,21.4221,21.2334,21.4091,164400.0
2009-03-25 15:30:00,32.89,33.05,32.88,32.99,565200.0,21.4091,21.5133,21.4026,21.4742,565200.0
2009-03-25 15:35:00,32.98,33.02,32.94,32.95,186700.0,21.4677,21.4937,21.4417,21.4482,186700.0
2009-03-25 15:40:00,32.96,33.0,32.8,32.96,275200.0,21.4547,21.4807,21.3505,21.4547,275200.0
2009-03-25 15:45:00,32.97,33.08,32.94,32.98,490800.0,21.4612,21.5328,21.4417,21.4677,490800.0
2009-03-25 15:50:00,32.98,33.01,32.91,32.99,302400.0,21.4677,21.4872,21.4221,21.4742,302400.0
2009-03-25 15:55:00,33.0,33.3,32.98,33.23,760500.0,21.4807,21.676,21.4677,21.6304,760500.0
2009-03-26 09:30:00,33.94,34.03,33.59,34.0,343800.0,22.0926,22.1512,21.8648,22.1316,343800.0
2009-03-26 09:35:00,34.02,34.34,33.83,34.06,334700.0,22.1447,22.353,22.021,22.1707,334700.0
2009-03-26 09:40:00,34.1,34.44,34.06,34.41,496200.0,22.1967,22.4181,22.1707,22.3985,496200.0
2009-03-26 09:45:00,34.42,34.5,34.3,34.33,318800.0,22.405,22.4571,22.3269,22.3465,318800.0
2009-03-26 09:50:00,34.33,34.48,34.32,34.37,152400.0,22.3465,22.4441,22.3399,22.3725,152400.0
2009-03-26 09:55:00,34.38,34.42,34.21,34.4,153100.0,22.379,22.405,22.2683,22.392,153100.0
2009-03-26 10:00:00,34.4,34.55,34.3,34.41,269100.0,22.392,22.4897,22.3269,22.3985,269100.0
2009-03-26 10:05:00,34.39,34.49,34.3,34.42,160200.0,22.3855,22.4506,22.3269,22.405,160200.0
2009-03-26 10:10:00,34.43,34.44,34.03,34.05,192800.0,22.4115,22.4181,22.1512,22.1642,192800.0
2009-03-26 10:15:00,34.05,34.09,33.77,33.92,292300.0,22.1642,22.1902,21.9819,22.0796,292300.0
2009-03-26 10:20:00,33.93,34.05,33.86,34.02,130100.0,22.0861,22.1642,22.0405,22.1447,130100.0
2009-03-26 10:25:00,34.0,34.2,33.97,34.06,147300.0,22.1316,22.2618,22.1121,22.1707,147300.0
2009-03-26 10:30:00,34.06,34.18,33.96,34.13,122800.0,22.1707,22.2488,22.1056,22.2163,122800.0
2009-03-26 10:35:00,34.14,34.48,34.14,34.42,106600.0,22.2228,22.4441,22.2228,22.405,106600.0
2009-03-26 10:40:00,34.42,34.57,34.42,34.46,147700.0,22.405,22.5027,22.405,22.4311,147700.0
2009-03-26 10:45:00,34.46,34.54,34.44,34.48,48800.0,22.4311,22.4831,22.4181,22.4441,48800.0
2009-03-26 10:50:00,34.48,34.63,34.38,34.62,171600.0,22.4441,22.5417,22.379,22.5352,171600.0
2009-03-26 10:55:00,34.62,34.75,34.59,34.7,120300.0,22.5352,22.6198,22.5157,22.5873,120300.0
2009-03-26 11:00:00,34.69,34.88,34.67,34.85,149500.0,22.5808,22.7045,22.5678,22.6849,149500.0
2009-03-26 11:05:00,34.85,34.93,34.75,34.77,207400.0,22.6849,22.737,22.6198,22.6329,207400.0
2009-03-26 11:10:00,34.78,34.82,34.67,34.73,149200.0,22.6394,22.6654,22.5678,22.6068,149200.0
2009-03-26 11:15:00,34.74,34.75,34.59,34.62,99200.0,22.6133,22.6198,22.5157,22.5352,99200.0
2009-03-26 11:20:00,34.63,34.65,34.57,34.58,91200.0,22.5417,22.5547,22.5027,22.5092,91200.0
2009-03-26 11:25:00,34.58,34.85,34.57,34.58,175300.0,22.5092,22.6849,22.5027,22.5092,175300.0
2009-03-26 11:30:00,34.58,34.9,34.58,34.9,127400.0,22.5092,22.7175,22.5092,22.7175,127400.0
2009-03-26 11:35:00,34.89,34.97,34.79,34.9,120800.0,22.711,22.763,22.6459,22.7175,120800.0
2009-03-26 11:40:00,34.89,34.98,34.77,34.93,95300.0,22.711,22.7696,22.6329,22.737,95300.0
2009-03-26 11:45:00,34.92,34.93,34.79,34.82,79900.0,22.7305,22.737,22.6459,22.6654,79900.0
2009-03-26 11:50:00,34.81,34.87,34.58,34.76,197600.0,22.6589,22.698,22.5092,22.6264,197600.0
2009-03-26 11:55:00,34.75,34.83,34.69,34.8,109500.0,22.6198,22.6719,22.5808,22.6524,109500.0
2009-03-26 12:00:00,34.8,34.87,34.76,34.85,81800.0,22.6524,22.698,22.6264,22.6849,81800.0
2009-03-26 12:05:00,34.87,34.99,34.85,34.92,244100.0,22.698,22.7761,22.6849,22.7305,244100.0
2009-03-26 12:10:00,34.92,34.95,34.81,34.93,122400.0,22.7305,22.75,22.6589,22.737,122400.0
2009-03-26 12:15:00,34.94,34.97,34.81,34.93,170100.0,22.7435,22.763,22.6589,22.737,170100.0
2009-03-26 12:20:00,34.94,35.07,34.92,35.0,314500.0,22.7435,22.8281,22.7305,22.7826,314500.0
2009-03-26 12:25:00,35.01,35.07,34.93,35.03,249200.0,22.7891,22.8281,22.737,22.8021,249200.0
2009-03-26 12:30:00,35.04,35.18,35.02,35.18,217100.0,22.8086,22.8997,22.7956,22.8997,217100.0
2009-03-26 12:35:00,35.18,35.19,35.0,35.14,202200.0,22.8997,22.9063,22.7826,22.8737,202200.0
2009-03-26 12:40:00,35.15,35.19,35.06,35.08,165900.0,22.8802,22.9063,22.8216,22.8346,165900.0
2009-03-26 12:45:00,35.07,35.14,34.98,35.04,186900.0,22.8281,22.8737,22.7696,22.8086,186900.0
2009-03-26 12:50:00,35.04,35.08,34.95,35.03,78900.0,22.8086,22.8346,22.75,22.8021,78900.0
2009-03-26 12:55:00,35.03,35.09,34.93,34.97,79000.0,22.8021,22.8412,22.737,22.763,79000.0
2009-03-26 13:00:00,34.96,35.31,34.95,35.24,166500.0,22.7565,22.9844,22.75,22.9388,166500.0
2009-03-26 13:05:00,35.24,35.49,35.2,35.47,221400.0,22.9388,23.1015,22.9128,23.0885,221400.0
2009-03-26 13:10:00,35.47,35.51,35.32,35.32,169400.0,23.0885,23.1146,22.9909,22.9909,169400.0
2009-03-26 13:15:00,35.33,35.43,35.31,35.36,166500.0,22.9974,23.0625,22.9844,23.0169,166500.0
2009-03-26 13:20:00,35.36,35.67,35.35,35.51,236300.0,23.0169,23.2187,23.0104,23.1146,236300.0
2009-03-26 13:25:00,35.51,35.55,35.34,35.4,109800.0,23.1146,23.1406,23.0039,23.0429,109800.0
2009-03-26 13:30:00,35.38,35.49,35.37,35.39,112200.0,23.0299,23.1015,23.0234,23.0364,112200.0
2009-03-26 13:35:00,35.39,35.4,35.23,35.27,116200.0,23.0364,23.0429,22.9323,22.9583,116200.0
2009-03-26 13:40:00,35.27,35.27,35.12,35.22,87700.0,22.9583,22.9583,22.8607,22.9258,87700.0
2009-03-26 13:45:00,35.22,35.28,35.18,35.23,71800.0,22.9258,22.9648,22.8997,22.9323,71800.0
2009-03-26 13:50:00,35.23,35.36,35.23,35.27,115400.0,22.9323,23.0169,22.9323,22.9583,115400.0
2009-03-26 13:55:00,35.27,35.34,35.26,35.26,64200.0,22.9583,23.0039,22.9518,22.9518,64200.0
2009-03-26 14:00:00,35.27,35.39,35.27,35.38,101000.0,22.9583,23.0364,22.9583,23.0299,101000.0
2009-03-26 14:05:00,35.38,35.41,35.29,35.29,138800.0,23.0299,23.0495,22.9713,22.9713,138800.0
2009-03-26 14:10:00,35.29,35.31,35.2,35.26,117600.0,22.9713,22.9844,22.9128,22.9518,117600.0
2009-03-26 14:15:00,35.26,35.28,35.14,35.18,103500.0,22.9518,22.9648,22.8737,22.8997,103500.0
2009-03-26 14:20:00,35.17,35.26,35.15,35.26,94300.0,22.8932,22.9518,22.8802,22.9518,94300.0
2009-03-26 14:25:00,35.27,35.29,34.99,35.0,176200.0,22.9583,22.9713,22.7761,22.7826,176200.0
2009-03-26 14:30:00,34.99,35.0,34.9,34.91,132400.0,22.7761,22.7826,22.7175,22.724,132400.0
2009-03-26 14:35:00,34.91,35.0,34.85,34.97,134600.0,22.724,22.7826,22.6849,22.763,134600.0
2009-03-26 14:40:00,34.97,35.01,34.94,34.97,107700.0,22.763,22.7891,22.7435,22.763,107700.0
2009-03-26 14:45:00,34.97,35.04,34.92,34.95,161200.0,22.763,22.8086,22.7305,22.75,161200.0
2009-03-26 14:50:00,34.95,34.95,34.75,34.85,125500.0,22.75,22.75,22.6198,22.6849,125500.0
2009-03-26 14:55:00,34.84,34.93,34.6,34.61,181100.0,22.6784,22.737,22.5222,22.5287,181100.0
2009-03-26 15:00:00,34.6,34.76,34.6,34.63,138200.0,22.5222,22.6264,22.5222,22.5417,138200.0
2009-03-26 15:05:00,34.62,34.82,34.56,34.72,238400.0,22.5352,22.6654,22.4962,22.6003,238400.0
2009-03-26 15:10:00,34.72,34.72,34.56,34.59,201500.0,22.6003,22.6003,22.4962,22.5157,201500.0
2009-03-26 15:15:00,34.59,34.76,34.5,34.69,213300.0,22.5157,22.6264,22.4571,22.5808,213300.0
2009-03-26 15:20:00,34.69,34.9,34.65,34.84,234100.0,22.5808,22.7175,22.5547,22.6784,234100.0
2009-03-26 15:25:00,34.84,34.97,34.83,34.87,137900.0,22.6784,22.763,22.6719,22.698,137900.0
2009-03-26 15:30:00,34.86,34.99,34.81,34.89,166900.0,22.6914,22.7761,22.6589,22.711,166900.0
2009-03-26 15:35:00,34.88,34.97,34.78,34.93,206000.0,22.7045,22.763,22.6394,22.737,206000.0
2009-03-26 15:40:00,34.93,35.06,34.93,34.98,340600.0,22.737,22.8216,22.737,22.7696,340600.0
2009-03-26 15:45:00,34.98,35.04,34.85,34.93,340800.0,22.7696,22.8086,22.6849,22.737,340800.0
2009-03-26 15:50:00,34.93,35.05,34.72,34.87,331900.0,22.737,22.8151,22.6003,22.698,331900.0
2009-03-26 15:55:00,34.88,34.97,34.86,34.95,327900.0,22.7045,22.763,22.6914,22.75,327900.0
2009-03-27 09:30:00,34.6,34.6,34.03,34.23,186200.0,22.5222,22.5222,22.1512,22.2814,186200.0
2009-03-27 09:35:00,34.23,34.69,34.14,34.66,307300.0,22.2814,22.5808,22.2228,22.5613,307300.0
2009-03-27 09:40:00,34.65,34.68,34.4,34.47,86600.0,22.5547,22.5743,22.392,22.4376,86600.0
2009-03-27 09:45:00,34.45,34.64,34.45,34.62,89400.0,22.4246,22.5482,22.4246,22.5352,89400.0
2009-03-27 09:50:00,34.61,34.83,34.59,34.78,148900.0,22.5287,22.6719,22.5157,22.6394,148900.0
2009-03-27 09:55:00,34.78,34.86,34.53,34.55,54600.0,22.6394,22.6914,22.4766,22.4897,54600.0
2009-03-27 10:00:00,34.54,34.6,34.32,34.4,66500.0,22.4831,22.5222,22.3399,22.392,66500.0
2009-03-27 10:05:00,34.39,34.42,34.26,34.33,129200.0,22.3855,22.405,22.3009,22.3465,129200.0
2009-03-27 10:10:00,34.32,34.37,34.19,34.21,161300.0,22.3399,22.3725,22.2553,22.2683,161300.0
2009-03-27 10:15:00,34.21,34.22,34.05,34.11,116400.0,22.2683,22.2748,22.1642,22.2032,116400.0
2009-03-27 10:20:00,34.11,34.45,34.11,34.42,92900.0,22.2032,22.4246,22.2032,22.405,92900.0
2009-03-27 10:25:00,34.42,34.49,34.34,34.45,92700.0,22.405,22.4506,22.353,22.4246,92700.0
2009-03-27 10:30:00,34.47,34.47,34.17,34.3,117900.0,22.4376,22.4376,22.2423,22.3269,117900.0
2009-03-27 10:35:00,34.3,34.42,34.29,34.34,82900.0,22.3269,22.405,22.3204,22.353,82900.0
2009-03-27 10:40:00,34.33,34.36,34.21,34.22,68000.0,22.3465,22.366,22.2683,22.2748,68000.0
2009-03-27 10:45:00,34.2,34.3,34.16,34.16,79200.0,22.2618,22.3269,22.2358,22.2358,79200.0
2009-03-27 10:50:00,34.17,34.24,34.08,34.18,90800.0,22.2423,22.2879,22.1837,22.2488,90800.0
2009-03-27 10:55:00,34.17,34.22,34.09,34.13,59900.0,22.2423,22.2748,22.1902,22.2163,59900.0
2009-03-27 11:00:00,34.13,34.18,34.05,34.1,57500.0,22.2163,22.2488,22.1642,22.1967,57500.0
2009-03-27 11:05:00,34.11,34.3,34.11,34.25,70400.0,22.2032,22.3269,22.2032,22.2944,70400.0
2009-03-27 11:10:00,34.24,34.62,34.19,34.6,127600.0,22.2879,22.5352,22.2553,22.5222,127600.0
2009-03-27 11:15:00,34.61,34.68,34.47,34.47,100600.0,22.5287,22.5743,22.4376,22.4376,100600.0
2009-03-27 11:20:00,34.46,34.6,34.44,34.59,45800.0,22.4311,22.5222,22.4181,22.5157,45800.0
2009-03-27 11:25:00,34.59,34.62,34.41,34.44,44900.0,22.5157,22.5352,22.3985,22.4181,44900.0
2009-03-27 11:30:00,34.44,34.45,34.3,34.35,90400.0,22.4181,22.4246,22.3269,22.3595,90400.0
2009-03-27 11:35:00,34.35,34.41,34.28,34.28,56000.0,22.3595,22.3985,22.3139,22.3139,56000.0
2009-03-27 11:40:00,34.28,34.4,34.24,34.4,57600.0,22.3139,22.392,22.2879,22.392,57600.0
2009-03-27 11:45:00,34.39,34.62,34.38,34.57,71300.0,22.3855,22.5352,22.379,22.5027,71300.0
2009-03-27 11:50:00,34.56,34.58,34.46,34.5,58500.0,22.4962,22.5092,22.4311,22.4571,58500.0
2009-03-27 11:55:00,34.48,34.5,34.38,34.43,66700.0,22.4441,22.4571,22.379,22.4115,66700.0
2009-03-27 12:00:00,34.43,34.67,34.4,34.64,47300.0,22.4115,22.5678,22.392,22.5482,47300.0
2009-03-27 12:05:00,34.64,34.71,34.42,34.68,77000.0,22.5482,22.5938,22.405,22.5743,77000.0
2009-03-27 12:10:00,34.67,34.7,34.63,34.67,51200.0,22.5678,22.5873,22.5417,22.5678,51200.0
2009-03-27 12:15:00,34.69,34.69,34.48,34.5,193300.0,22.5808,22.5808,22.4441,22.4571,193300.0
2009-03-27 12:20:00,34.5,34.51,34.35,34.35,78300.0,22.4571,22.4636,22.3595,22.3595,78300.0
2009-03-27 12:25:00,34.35,34.41,34.3,34.32,52600.0,22.3595,22.3985,22.3269,22.3399,52600.0
2009-03-27 12:30:00,34.3,34.43,34.3,34.43,36500.0,22.3269,22.4115,22.3269,22.4115,36500.0
2009-03-27 12:35:00,34.44,34.47,34.2,34.24,71400.0,22.4181,22.4376,22.2618,22.2879,71400.0
2009-03-27 12:40:00,34.24,34.39,34.24,34.34,49100.0,22.2879,22.3855,22.2879,22.353,49100.0
2009-03-27 12:45:00,34.35,34.47,34.32,34.35,46200.0,22.3595,22.4376,22.3399,22.3595,46200.0
2009-03-27 12:50:00,34.35,34.41,34.21,34.21,87200.0,22.3595,22.3985,22.2683,22.2683,87200.0
2009-03-27 12:55:00,34.21,34.26,34.15,34.23,180700.0,22.2683,22.3009,22.2293,22.2814,180700.0
2009-03-27 13:00:00,34.23,34.26,34.18,34.22,64000.0,22.2814,22.3009,22.2488,22.2748,64000.0
2009-03-27 13:05:00,34.21,34.22,34.01,34.02,164700.0,22.2683,22.2748,22.1382,22.1447,164700.0
2009-03-27 13:10:00,34.01,34.06,33.97,34.04,65200.0,22.1382,22.1707,22.1121,22.1577,65200.0
2009-03-27 13:15:00,34.04,34.25,34.02,34.1,63500.0,22.1577,22.2944,22.1447,22.1967,63500.0
2009-03-27 13:20:00,34.1,34.1,33.88,33.89,116500.0,22.1967,22.1967,22.0535,22.06,116500.0
2009-03-27 13:25:00,33.89,33.95,33.88,33.93,71600.0,22.06,22.0991,22.0535,22.0861,71600.0
2009-03-27 13:30:00,33.95,34.08,33.87,34.0,168800.0,22.0991,22.1837,22.047,22.1316,168800.0
2009-03-27 13:35:00,33.99,34.0,33.86,33.91,58100.0,22.1251,22.1316,22.0405,22.0731,58100.0
2009-03-27 13:40:00,33.88,33.9,33.65,33.81,111300.0,22.0535,22.0666,21.9038,22.008,111300.0
2009-03-27 13:45:00,33.81,33.85,33.73,33.84,52400.0,22.008,22.034,21.9559,22.0275,52400.0
2009-03-27 13:50:00,33.85,33.85,33.6,33.63,105500.0,22.034,22.034,21.8713,21.8908,105500.0
2009-03-27 13:55:00,33.63,33.69,33.6,33.61,65300.0,21.8908,21.9299,21.8713,21.8778,65300.0
2009-03-27 14:00:00,33.62,33.62,33.52,33.62,116300.0,21.8843,21.8843,21.8192,21.8843,116300.0
2009-03-27 14:05:00,33.63,33.75,33.61,33.75,80000.0,21.8908,21.9689,21.8778,21.9689,80000.0
2009-03-27 14:10:00,33.75,33.81,33.72,33.78,69300.0,21.9689,22.008,21.9494,21.9884,69300.0
2009-03-27 14:15:00,33.79,33.8,33.69,33.79,49700.0,21.9949,22.0015,21.9299,21.9949,49700.0
2009-03-27 14:20:00,33.8,33.98,33.76,33.96,57400.0,22.0015,22.1186,21.9754,22.1056,57400.0
2009-03-27 14:25:00,33.95,34.07,33.95,33.99,107800.0,22.0991,22.1772,22.0991,22.1251,107800.0
2009-03-27 14:30:00,33.97,34.01,33.84,33.89,61200.0,22.1121,22.1382,22.0275,22.06,61200.0
2009-03-27 14:35:00,33.88,34.01,33.88,33.97,74900.0,22.0535,22.1382,22.0535,22.1121,74900.0
2009-03-27 14:40:00,33.96,34.04,33.88,33.9,93900.0,22.1056,22.1577,22.0535,22.0666,93900.0
2009-03-27 14:45:00,33.9,33.91,33.79,33.85,112200.0,22.0666,22.0731,21.9949,22.034,112200.0
2009-03-27 14:50:00,33.86,33.88,33.77,33.82,379900.0,22.0405,22.0535,21.9819,22.0145,379900.0
2009-03-27 14:55:00,33.82,34.02,33.81,33.98,107800.0,22.0145,22.1447,22.008,22.1186,107800.0
2009-03-27 15:00:00,33.98,34.19,33.97,34.0,171000.0,22.1186,22.2553,22.1121,22.1316,171000.0
2009-03-27 15:05:00,34.0,34.05,33.95,34.03,94000.0,22.1316,22.1642,22.0991,22.1512,94000.0
2009-03-27 15:10:00,34.02,34.09,34.0,34.03,109500.0,22.1447,22.1902,22.1316,22.1512,109500.0
2009-03-27 15:15:00,34.03,34.04,33.98,34.0,160500.0,22.1512,22.1577,22.1186,22.1316,160500.0
2009-03-27 15:20:00,34.0,34.05,33.97,34.01,156000.0,22.1316,22.1642,22.1121,22.1382,156000.0
2009-03-27 15:25:00,34.02,34.05,33.92,33.94,135100.0,22.1447,22.1642,22.0796,22.0926,135100.0
2009-03-27 15:30:00,33.94,34.13,33.94,34.05,280400.0,22.0926,22.2163,22.0926,22.1642,280400.0
2009-03-27 15:35:00,34.05,34.07,33.99,34.01,210300.0,22.1642,22.1772,22.1251,22.1382,210300.0
2009-03-27 15:40:00,34.01,34.19,33.98,34.12,246600.0,22.1382,22.2553,22.1186,22.2098,246600.0
2009-03-27 15:45:00,34.13,34.29,34.12,34.26,359700.0,22.2163,22.3204,22.2098,22.3009,359700.0
2009-03-27 15:50:00,34.25,34.36,34.08,34.15,389600.0,22.2944,22.366,22.1837,22.2293,389600.0
2009-03-27 15:55:00,34.14,34.29,34.05,34.16,526900.0,22.2228,22.3204,22.1642,22.2358,526900.0
2009-03-30 09:30:00,33.48,33.52,33.08,33.18,317700.0,21.7932,21.8192,21.5328,21.5979,317700.0
2009-03-30 09:35:00,33.17,33.47,33.15,33.29,278900.0,21.5914,21.7867,21.5784,21.6695,278900.0
2009-03-30 09:40:00,33.27,33.28,32.86,32.87,231100.0,21.6565,21.663,21.3896,21.3961,231100.0
2009-03-30 09:45:00,32.88,33.16,32.85,33.1,180400.0,21.4026,21.5849,21.3831,21.5458,180400.0
2009-03-30 09:50:00,33.1,33.28,33.08,33.25,106800.0,21.5458,21.663,21.5328,21.6434,106800.0
2009-03-30 09:55:00,33.25,33.31,33.19,33.23,99500.0,21.6434,21.6825,21.6044,21.6304,99500.0
2009-03-30 10:00:00,33.23,33.29,33.19,33.23,105800.0,21.6304,21.6695,21.6044,21.6304,105800.0
2009-03-30 10:05:00,33.22,33.28,33.16,33.27,112800.0,21.6239,21.663,21.5849,21.6565,112800.0
2009-03-30 10:10:00,33.27,33.5,33.27,33.48,158200.0,21.6565,21.8062,21.6565,21.7932,158200.0
2009-03-30 10:15:00,33.49,33.49,33.29,33.34,104300.0,21.7997,21.7997,21.6695,21.702,104300.0
2009-03-30 10:20:00,33.35,33.36,33.08,33.15,141400.0,21.7085,21.715,21.5328,21.5784,141400.0
2009-03-30 10:25:00,33.15,33.16,33.05,33.05,131500.0,21.5784,21.5849,21.5133,21.5133,131500.0
2009-03-30 10:30:00,33.05,33.06,32.89,32.97,191100.0,21.5133,21.5198,21.4091,21.4612,191100.0
2009-03-30 10:35:00,32.97,32.98,32.83,32.89,94400.0,21.4612,21.4677,21.3701,21.4091,94400.0
2009-03-30 10:40:00,32.88,32.9,32.72,32.74,114500.0,21.4026,21.4156,21.2985,21.3115,114500.0
2009-03-30 10:45:00,32.75,32.82,32.7,32.71,109400.0,21.318,21.3635,21.2854,21.2919,109400.0
2009-03-30 10:50:00,32.71,32.9,32.69,32.89,47000.0,21.2919,21.4156,21.2789,21.4091,47000.0
2009-03-30 10:55:00,32.89,32.9,32.87,32.88,44100.0,21.4091,21.4156,21.3961,21.4026,44100.0
2009-03-30 11:00:00,32.87,32.87,32.74,32.76,35900.0,21.3961,21.3961,21.3115,21.3245,35900.0
2009-03-30 11:05:00,32.76,32.76,32.6,32.6,61500.0,21.3245,21.3245,21.2203,21.2203,61500.0
2009-03-30 11:10:00,32.59,32.85,32.56,32.85,103800.0,21.2138,21.3831,21.1943,21.3831,103800.0
2009-03-30 11:15:00,32.85,32.94,32.85,32.93,96400.0,21.3831,21.4417,21.3831,21.4351,96400.0
2009-03-30 11:20:00,32.93,32.96,32.74,32.74,66900.0,21.4351,21.4547,21.3115,21.3115,66900.0
2009-03-30 11:25:00,32.75,32.91,32.73,32.8,96400.0,21.318,21.4221,21.305,21.3505,96400.0
2009-03-30 11:30:00,32.8,32.87,32.7,32.85,60300.0,21.3505,21.3961,21.2854,21.3831,60300.0
2009-03-30 11:35:00,32.84,32.9,32.83,32.85,55400.0,21.3766,21.4156,21.3701,21.3831,55400.0
2009-03-30 11:40:00,32.85,32.99,32.78,32.88,88400.0,21.3831,21.4742,21.3375,21.4026,88400.0
2009-03-30 11:45:00,32.88,32.88,32.8,32.85,105300.0,21.4026,21.4026,21.3505,21.3831,105300.0
2009-03-30 11:50:00,32.85,32.85,32.72,32.74,101800.0,21.3831,21.3831,21.2985,21.3115,101800.0
2009-03-30 11:55:00,32.72,32.76,32.61,32.75,136400.0,21.2985,21.3245,21.2269,21.318,136400.0
2009-03-30 12:00:00,32.77,32.85,32.74,32.8,86600.0,21.331,21.3831,21.3115,21.3505,86600.0
2009-03-30 12:05:00,32.81,32.85,32.73,32.85,60700.0,21.357,21.3831,21.305,21.3831,60700.0
2009-03-30 12:10:00,32.85,32.88,32.8,32.83,35800.0,21.3831,21.4026,21.3505,21.3701,35800.0
2009-03-30 12:15:00,32.83,33.03,32.83,33.03,41100.0,21.3701,21.5002,21.3701,21.5002,41100.0
2009-03-30 12:20:00,33.02,33.1,32.98,33.07,61800.0,21.4937,21.5458,21.4677,21.5263,61800.0
2009-03-30 12:25:00,33.07,33.13,33.07,33.13,70700.0,21.5263,21.5653,21.5263,21.5653,70700.0
2009-03-30 12:30:00,33.12,33.29,33.1,33.29,135700.0,21.5588,21.6695,21.5458,21.6695,135700.0
2009-03-30 12:35:00,33.3,33.49,33.28,33.38,168200.0,21.676,21.7997,21.663,21.7281,168200.0
2009-03-30 12:40:00,33.37,33.37,33.26,33.32,97000.0,21.7216,21.7216,21.65,21.689,97000.0
2009-03-30 12:45:00,33.33,33.37,33.32,33.36,52300.0,21.6955,21.7216,21.689,21.715,52300.0
2009-03-30 12:50:00,33.36,33.37,33.26,33.33,131200.0,21.715,21.7216,21.65,21.6955,131200.0
2009-03-30 12:55:00,33.33,33.33,33.08,33.1,61100.0,21.6955,21.6955,21.5328,21.5458,61100.0
2009-03-30 13:00:00,33.1,33.13,33.06,33.08,62200.0,21.5458,21.5653,21.5198,21.5328,62200.0
2009-03-30 13:05:00,33.08,33.09,33.03,33.05,38800.0,21.5328,21.5393,21.5002,21.5133,38800.0
2009-03-30 13:10:00,33.05,33.08,33.03,33.03,33600.0,21.5133,21.5328,21.5002,21.5002,33600.0
2009-03-30 13:15:00,33.04,33.06,33.02,33.05,33100.0,21.5068,21.5198,21.4937,21.5133,33100.0
2009-03-30 13:20:00,33.04,33.06,33.02,33.06,25900.0,21.5068,21.5198,21.4937,21.5198,25900.0
2009-03-30 13:25:00,33.05,33.25,33.04,33.23,79600.0,21.5133,21.6434,21.5068,21.6304,79600.0
2009-03-30 13:30:00,33.23,33.28,33.2,33.2,27800.0,21.6304,21.663,21.6109,21.6109,27800.0
2009-03-30 13:35:00,33.2,33.2,33.02,33.06,62600.0,21.6109,21.6109,21.4937,21.5198,62600.0
2009-03-30 13:40:00,33.06,33.17,33.05,33.14,60000.0,21.5198,21.5914,21.5133,21.5718,60000.0
2009-03-30 13:45:00,33.15,33.16,32.94,32.95,225600.0,21.5784,21.5849,21.4417,21.4482,225600.0
2009-03-30 13:50:00,32.94,33.0,32.88,32.99,103000.0,21.4417,21.4807,21.4026,21.4742,103000.0
2009-03-30 13:55:00,32.99,33.02,32.87,32.89,78500.0,21.4742,21.4937,21.3961,21.4091,78500.0
2009-03-30 14:00:00,32.89,32.92,32.8,32.9,140300.0,21.4091,21.4286,21.3505,21.4156,140300.0
2009-03-30 14:05:00,32.89,32.91,32.76,32.87,103300.0,21.4091,21.4221,21.3245,21.3961,103300.0
2009-03-30 14:10:00,32.86,33.07,32.86,33.04,124900.0,21.3896,21.5263,21.3896,21.5068,124900.0
2009-03-30 14:15:00,33.03,33.08,32.99,33.07,49600.0,21.5002,21.5328,21.4742,21.5263,49600.0
2009-03-30 14:20:00,33.07,33.13,33.03,33.08,95600.0,21.5263,21.5653,21.5002,21.5328,95600.0
2009-03-30 14:25:00,33.06,33.09,33.0,33.04,75300.0,21.5198,21.5393,21.4807,21.5068,75300.0
2009-03-30 14:30:00,33.05,33.05,32.96,33.02,58700.0,21.5133,21.5133,21.4547,21.4937,58700.0
2009-03-30 14:35:00,33.02,33.02,32.89,32.9,87300.0,21.4937,21.4937,21.4091,21.4156,87300.0
2009-03-30 14:40:00,32.9,32.91,32.75,32.76,88600.0,21.4156,21.4221,21.318,21.3245,88600.0
2009-03-30 14:45:00,32.77,32.82,32.75,32.76,86500.0,21.331,21.3635,21.318,21.3245,86500.0
2009-03-30 14:50:00,32.77,32.84,32.75,32.77,98000.0,21.331,21.3766,21.318,21.331,98000.0
2009-03-30 14:55:00,32.78,32.81,32.69,32.71,100600.0,21.3375,21.357,21.2789,21.2919,100600.0
2009-03-30 15:00:00,32.71,32.81,32.66,32.8,115700.0,21.2919,21.357,21.2594,21.3505,115700.0
2009-03-30 15:05:00,32.79,32.98,32.76,32.95,116900.0,21.344,21.4677,21.3245,21.4482,116900.0
2009-03-30 15:10:00,32.95,33.06,32.93,33.06,150400.0,21.4482,21.5198,21.4351,21.5198,150400.0
2009-03-30 15:15:00,33.06,33.15,32.99,33.03,78800.0,21.5198,21.5784,21.4742,21.5002,78800.0
2009-03-30 15:20:00,33.03,33.19,33.01,33.17,97500.0,21.5002,21.6044,21.4872,21.5914,97500.0
2009-03-30 15:25:00,33.18,33.26,33.01,33.03,138000.0,21.5979,21.65,21.4872,21.5002,138000.0
2009-03-30 15:30:00,33.03,33.2,33.03,33.08,153500.0,21.5002,21.6109,21.5002,21.5328,153500.0
2009-03-30 15:35:00,33.09,33.17,33.04,33.04,141300.0,21.5393,21.5914,21.5068,21.5068,141300.0
2009-03-30 15:40:00,33.04,33.09,32.95,33.08,241400.0,21.5068,21.5393,21.4482,21.5328,241400.0
2009-03-30 15:45:00,33.08,33.24,33.05,33.2,279000.0,21.5328,21.6369,21.5133,21.6109,279000.0
2009-03-30 15:50:00,33.2,33.34,33.17,33.3,317100.0,21.6109,21.702,21.5914,21.676,317100.0
2009-03-30 15:55:00,33.3,33.4,33.27,33.28,314700.0,21.676,21.7411,21.6565,21.663,314700.0
2009-03-31 09:30:00,33.49,33.65,33.33,33.44,119500.0,21.7997,21.9038,21.6955,21.7671,119500.0
2009-03-31 09:35:00,33.45,33.49,33.03,33.09,152300.0,21.7736,21.7997,21.5002,21.5393,152300.0
2009-03-31 09:40:00,33.09,33.09,32.49,32.66,253000.0,21.5393,21.5393,21.1487,21.2594,253000.0
2009-03-31 09:45:00,32.66,32.91,32.66,32.76,178700.0,21.2594,21.4221,21.2594,21.3245,178700.0
2009-03-31 09:50:00,32.75,32.78,32.65,32.75,120800.0,21.318,21.3375,21.2529,21.318,120800.0
2009-03-31 09:55:00,32.76,32.8,32.66,32.71,123000.0,21.3245,21.3505,21.2594,21.2919,123000.0
2009-03-31 10:00:00,32.69,32.8,32.57,32.77,76700.0,21.2789,21.3505,21.2008,21.331,76700.0
2009-03-31 10:05:00,32.77,32.98,32.75,32.87,97700.0,21.331,21.4677,21.318,21.3961,97700.0
2009-03-31 10:10:00,32.86,32.94,32.66,32.77,152700.0,21.3896,21.4417,21.2594,21.331,152700.0
2009-03-31 10:15:00,32.77,32.91,32.7,32.9,114700.0,21.331,21.4221,21.2854,21.4156,114700.0
2009-03-31 10:20:00,32.89,32.99,32.86,32.9,56700.0,21.4091,21.4742,21.3896,21.4156,56700.0
2009-03-31 10:25:00,32.9,33.05,32.9,32.98,82700.0,21.4156,21.5133,21.4156,21.4677,82700.0
2009-03-31 10:30:00,32.99,33.13,32.98,33.0,117400.0,21.4742,21.5653,21.4677,21.4807,117400.0
2009-03-31 10:35:00,33.0,33.14,32.99,33.0,195600.0,21.4807,21.5718,21.4742,21.4807,195600.0
2009-03-31 10:40:00,33.0,33.07,32.99,33.01,187700.0,21.4807,21.5263,21.4742,21.4872,187700.0
2009-03-31 10:45:00,33.0,33.2,33.0,33.2,135100.0,21.4807,21.6109,21.4807,21.6109,135100.0
2009-03-31 10:50:00,33.19,33.23,33.01,33.01,128900.0,21.6044,21.6304,21.4872,21.4872,128900.0
2009-03-31 10:55:00,33.01,33.06,32.99,33.04,93000.0,21.4872,21.5198,21.4742,21.5068,93000.0
2009-03-31 11:00:00,33.03,33.15,33.02,33.12,76100.0,21.5002,21.5784,21.4937,21.5588,76100.0
2009-03-31 11:05:00,33.12,33.3,33.08,33.3,99700.0,21.5588,21.676,21.5328,21.676,99700.0
2009-03-31 11:10:00,33.3,33.36,33.21,33.27,125400.0,21.676,21.715,21.6174,21.6565,125400.0
2009-03-31 11:15:00,33.26,33.46,33.25,33.45,113500.0,21.65,21.7801,21.6434,21.7736,113500.0
2009-03-31 11:20:00,33.45,33.57,33.43,33.56,242100.0,21.7736,21.8517,21.7606,21.8452,242100.0
2009-03-31 11:25:00,33.56,33.74,33.55,33.71,248700.0,21.8452,21.9624,21.8387,21.9429,248700.0
2009-03-31 11:30:00,33.71,33.72,33.54,33.55,157200.0,21.9429,21.9494,21.8322,21.8387,157200.0
2009-03-31 11:35:00,33.55,33.57,33.49,33.56,176400.0,21.8387,21.8517,21.7997,21.8452,176400.0
2009-03-31 11:40:00,33.55,33.67,33.51,33.66,186600.0,21.8387,21.9168,21.8127,21.9103,186600.0
2009-03-31 11:45:00,33.65,33.85,33.63,33.79,235400.0,21.9038,22.034,21.8908,21.9949,235400.0
2009-03-31 11:50:00,33.79,33.81,33.68,33.79,102500.0,21.9949,22.008,21.9233,21.9949,102500.0
2009-03-31 11:55:00,33.8,33.8,33.68,33.71,99200.0,22.0015,22.0015,21.9233,21.9429,99200.0
2009-03-31 12:00:00,33.7,33.7,33.48,33.51,139300.0,21.9364,21.9364,21.7932,21.8127,139300.0
2009-03-31 12:05:00,33.52,33.63,33.52,33.62,55600.0,21.8192,21.8908,21.8192,21.8843,55600.0
2009-03-31 12:10:00,33.63,33.63,33.58,33.61,66600.0,21.8908,21.8908,21.8583,21.8778,66600.0
2009-03-31 12:15:00,33.61,33.67,33.61,33.61,55400.0,21.8778,21.9168,21.8778,21.8778,55400.0
2009-03-31 12:20:00,33.61,33.64,33.49,33.56,82300.0,21.8778,21.8973,21.7997,21.8452,82300.0
2009-03-31 12:25:00,33.56,33.59,33.53,33.57,57200.0,21.8452,21.8648,21.8257,21.8517,57200.0
2009-03-31 12:30:00,33.57,33.63,33.57,33.6,52500.0,21.8517,21.8908,21.8517,21.8713,52500.0
2009-03-31 12:35:00,33.6,33.73,33.6,33.72,52100.0,21.8713,21.9559,21.8713,21.9494,52100.0
2009-03-31 12:40:00,33.72,33.8,33.72,33.79,80300.0,21.9494,22.0015,21.9494,21.9949,80300.0
2009-03-31 12:45:00,33.79,33.85,33.77,33.83,52400.0,21.9949,22.034,21.9819,22.021,52400.0
2009-03-31 12:50:00,33.83,34.0,33.81,33.98,93300.0,22.021,22.1316,22.008,22.1186,93300.0
2009-03-31 12:55:00,33.97,34.01,33.84,33.85,121000.0,22.1121,22.1382,22.0275,22.034,121000.0
2009-03-31 13:00:00,33.85,33.95,33.83,33.93,92500.0,22.034,22.0991,22.021,22.0861,92500.0
2009-03-31 13:05:00,33.94,34.06,33.92,34.04,140800.0,22.0926,22.1707,22.0796,22.1577,140800.0
2009-03-31 13:10:00,34.04,34.16,34.04,34.13,100700.0,22.1577,22.2358,22.1577,22.2163,100700.0
2009-03-31 13:15:00,34.12,34.13,34.01,34.08,155900.0,22.2098,22.2163,22.1382,22.1837,155900.0
2009-03-31 13:20:00,34.08,34.14,34.08,34.12,79200.0,22.1837,22.2228,22.1837,22.2098,79200.0
2009-03-31 13:25:00,34.11,34.17,34.1,34.16,207600.0,22.2032,22.2423,22.1967,22.2358,207600.0
2009-03-31 13:30:00,34.15,34.23,34.11,34.23,110400.0,22.2293,22.2814,22.2032,22.2814,110400.0
2009-03-31 13:35:00,34.23,34.26,34.14,34.21,98400.0,22.2814,22.3009,22.2228,22.2683,98400.0
2009-03-31 13:40:00,34.2,34.21,34.11,34.18,108500.0,22.2618,22.2683,22.2032,22.2488,108500.0
2009-03-31 13:45:00,34.19,34.29,34.18,34.28,69200.0,22.2553,22.3204,22.2488,22.3139,69200.0
2009-03-31 13:50:00,34.28,34.32,34.2,34.2,156500.0,22.3139,22.3399,22.2618,22.2618,156500.0
2009-03-31 13:55:00,34.19,34.34,34.19,34.31,119700.0,22.2553,22.353,22.2553,22.3334,119700.0
2009-03-31 14:00:00,34.31,34.43,34.31,34.39,131500.0,22.3334,22.4115,22.3334,22.3855,131500.0
2009-03-31 14:05:00,34.38,34.55,34.37,34.47,119600.0,22.379,22.4897,22.3725,22.4376,119600.0
2009-03-31 14:10:00,34.47,34.59,34.43,34.56,146300.0,22.4376,22.5157,22.4115,22.4962,146300.0
2009-03-31 14:15:00,34.55,34.77,34.55,34.73,170000.0,22.4897,22.6329,22.4897,22.6068,170000.0
2009-03-31 14:20:00,34.72,34.75,34.48,34.59,228200.0,22.6003,22.6198,22.4441,22.5157,228200.0
2009-03-31 14:25:00,34.59,34.67,34.56,34.62,175000.0,22.5157,22.5678,22.4962,22.5352,175000.0
2009-03-31 14:30:00,34.63,34.81,34.63,34.78,173200.0,22.5417,22.6589,22.5417,22.6394,173200.0
2009-03-31 14:35:00,34.79,34.8,34.62,34.78,169500.0,22.6459,22.6524,22.5352,22.6394,169500.0
2009-03-31 14:40:00,34.79,34.85,34.72,34.79,179700.0,22.6459,22.6849,22.6003,22.6459,179700.0
2009-03-31 14:45:00,34.8,34.85,34.73,34.76,116000.0,22.6524,22.6849,22.6068,22.6264,116000.0
2009-03-31 14:50:00,34.76,34.88,34.76,34.81,176900.0,22.6264,22.7045,22.6264,22.6589,176900.0
2009-03-31 14:55:00,34.81,34.83,34.67,34.68,223100.0,22.6589,22.6719,22.5678,22.5743,223100.0
2009-03-31 15:00:00,34.69,34.78,34.65,34.69,236800.0,22.5808,22.6394,22.5547,22.5808,236800.0
2009-03-31 15:05:00,34.69,34.76,34.67,34.72,276000.0,22.5808,22.6264,22.5678,22.6003,276000.0
2009-03-31 15:10:00,34.71,34.78,34.6,34.7,222600.0,22.5938,22.6394,22.5222,22.5873,222600.0
2009-03-31 15:15:00,34.68,34.8,34.65,34.75,244000.0,22.5743,22.6524,22.5547,22.6198,244000.0
2009-03-31 15:20:00,34.75,34.76,34.63,34.74,152800.0,22.6198,22.6264,22.5417,22.6133,152800.0
2009-03-31 15:25:00,34.75,34.78,34.7,34.78,124600.0,22.6198,22.6394,22.5873,22.6394,124600.0
2009-03-31 15:30:00,34.77,34.78,34.54,34.54,376600.0,22.6329,22.6394,22.4831,22.4831,376600.0
2009-03-31 15:35:00,34.55,34.63,34.33,34.44,529200.0,22.4897,22.5417,22.3465,22.4181,529200.0
2009-03-31 15:40:00,34.44,34.6,34.38,34.53,402100.0,22.4181,22.5222,22.379,22.4766,402100.0
2009-03-31 15:45:00,34.52,34.65,34.27,34.29,466800.0,22.4701,22.5547,22.3074,22.3204,466800.0
2009-03-31 15:50:00,34.3,34.6,34.25,34.54,471600.0,22.3269,22.5222,22.2944,22.4831,471600.0
2009-03-31 15:55:00,34.54,34.57,34.32,34.32,509100.0,22.4831,22.5027,22.3399,22.3399,509100.0
2009-04-01 09:30:00,33.93,33.95,33.49,33.52,153000.0,22.0861,22.0991,21.7997,21.8192,153000.0
2009-04-01 09:35:00,33.52,34.05,33.39,33.4,274900.0,21.8192,22.1642,21.7346,21.7411,274900.0
2009-04-01 09:40:00,33.4,33.75,33.3,33.73,209600.0,21.7411,21.9689,21.676,21.9559,209600.0
2009-04-01 09:45:00,33.71,33.72,33.48,33.53,83700.0,21.9429,21.9494,21.7932,21.8257,83700.0
2009-04-01 09:50:00,33.53,33.74,33.49,33.64,142000.0,21.8257,21.9624,21.7997,21.8973,142000.0
2009-04-01 09:55:00,33.64,33.73,33.59,33.65,129100.0,21.8973,21.9559,21.8648,21.9038,129100.0
2009-04-01 10:00:00,33.69,33.85,33.61,33.68,232300.0,21.9299,22.034,21.8778,21.9233,232300.0
2009-04-01 10:05:00,33.67,33.75,33.59,33.7,278000.0,21.9168,21.9689,21.8648,21.9364,278000.0
2009-04-01 10:10:00,33.7,33.77,33.62,33.68,162500.0,21.9364,21.9819,21.8843,21.9233,162500.0
2009-04-01 10:15:00,33.68,33.93,33.64,33.93,227600.0,21.9233,22.0861,21.8973,22.0861,227600.0
2009-04-01 10:20:00,33.93,34.1,33.89,34.0,262400.0,22.0861,22.1967,22.06,22.1316,262400.0
2009-04-01 10:25:00,34.01,34.03,33.73,33.8,154000.0,22.1382,22.1512,21.9559,22.0015,154000.0
2009-04-01 10:30:00,33.8,33.88,33.77,33.84,119000.0,22.0015,22.0535,21.9819,22.0275,119000.0
2009-04-01 10:35:00,33.84,34.02,33.81,34.0,145000.0,22.0275,22.1447,22.008,22.1316,145000.0
2009-04-01 10:40:00,34.0,34.16,33.95,34.11,118800.0,22.1316,22.2358,22.0991,22.2032,118800.0
2009-04-01 10:45:00,34.11,34.15,33.89,33.91,140000.0,22.2032,22.2293,22.06,22.0731,140000.0
2009-04-01 10:50:00,33.9,34.07,33.87,34.0,90100.0,22.0666,22.1772,22.047,22.1316,90100.0
2009-04-01 10:55:00,34.0,34.24,33.98,34.09,205400.0,22.1316,22.2879,22.1186,22.1902,205400.0
2009-04-01 11:00:00,34.09,34.12,33.98,34.02,88400.0,22.1902,22.2098,22.1186,22.1447,88400.0
2009-04-01 11:05:00,34.03,34.2,34.01,34.17,110800.0,22.1512,22.2618,22.1382,22.2423,110800.0
2009-04-01 11:10:00,34.18,34.24,34.13,34.2,106700.0,22.2488,22.2879,22.2163,22.2618,106700.0
2009-04-01 11:15:00,34.21,34.22,34.09,34.12,128300.0,22.2683,22.2748,22.1902,22.2098,128300.0
2009-04-01 11:20:00,34.11,34.27,34.1,34.23,132100.0,22.2032,22.3074,22.1967,22.2814,132100.0
2009-04-01 11:25:00,34.23,34.29,34.2,34.26,179500.0,22.2814,22.3204,22.2618,22.3009,179500.0
2009-04-01 11:30:00,34.25,34.34,34.24,34.3,90700.0,22.2944,22.353,22.2879,22.3269,90700.0
2009-04-01 11:35:00,34.3,34.42,34.29,34.42,78200.0,22.3269,22.405,22.3204,22.405,78200.0
2009-04-01 11:40:00,34.43,34.51,34.41,34.41,96500.0,22.4115,22.4636,22.3985,22.3985,96500.0
2009-04-01 11:45:00,34.41,34.43,34.36,34.41,60000.0,22.3985,22.4115,22.366,22.3985,60000.0
2009-04-01 11:50:00,34.4,34.43,34.39,34.41,64100.0,22.392,22.4115,22.3855,22.3985,64100.0
2009-04-01 11:55:00,34.41,34.55,34.41,34.5,63500.0,22.3985,22.4897,22.3985,22.4571,63500.0
2009-04-01 12:00:00,34.55,34.58,34.53,34.54,51400.0,22.4897,22.5092,22.4766,22.4831,51400.0
2009-04-01 12:05:00,34.53,34.73,34.52,34.71,73700.0,22.4766,22.6068,22.4701,22.5938,73700.0
2009-04-01 12:10:00,34.71,34.78,34.68,34.78,75700.0,22.5938,22.6394,22.5743,22.6394,75700.0
2009-04-01 12:15:00,34.78,34.8,34.7,34.71,73400.0,22.6394,22.6524,22.5873,22.5938,73400.0
2009-04-01 12:20:00,34.72,34.73,34.6,34.62,56700.0,22.6003,22.6068,22.5222,22.5352,56700.0
2009-04-01 12:25:00,34.63,34.67,34.55,34.63,85200.0,22.5417,22.5678,22.4897,22.5417,85200.0
2009-04-01 12:30:00,34.62,34.66,34.59,34.66,103200.0,22.5352,22.5613,22.5157,22.5613,103200.0
2009-04-01 12:35:00,34.65,34.66,34.47,34.48,45100.0,22.5547,22.5613,22.4376,22.4441,45100.0
2009-04-01 12:40:00,34.47,34.54,34.47,34.51,52300.0,22.4376,22.4831,22.4376,22.4636,52300.0
2009-04-01 12:45:00,34.52,34.56,34.49,34.51,93700.0,22.4701,22.4962,22.4506,22.4636,93700.0
2009-04-01 12:50:00,34.5,34.54,34.48,34.54,49300.0,22.4571,22.4831,22.4441,22.4831,49300.0
2009-04-01 12:55:00,34.53,34.53,34.35,34.38,38500.0,22.4766,22.4766,22.3595,22.379,38500.0
2009-04-01 13:00:00,34.37,34.49,34.37,34.49,33500.0,22.3725,22.4506,22.3725,22.4506,33500.0
2009-04-01 13:05:00,34.48,34.49,34.32,34.39,88300.0,22.4441,22.4506,22.3399,22.3855,88300.0
2009-04-01 13:10:00,34.39,34.5,34.38,34.46,83400.0,22.3855,22.4571,22.379,22.4311,83400.0
2009-04-01 13:15:00,34.45,34.48,34.4,34.46,59200.0,22.4246,22.4441,22.392,22.4311,59200.0
2009-04-01 13:20:00,34.46,34.53,34.41,34.52,76800.0,22.4311,22.4766,22.3985,22.4701,76800.0
2009-04-01 13:25:00,34.52,34.52,34.46,34.46,131500.0,22.4701,22.4701,22.4311,22.4311,131500.0
2009-04-01 13:30:00,34.46,34.47,34.35,34.38,37700.0,22.4311,22.4376,22.3595,22.379,37700.0
2009-04-01 13:35:00,34.38,34.63,34.37,34.59,82200.0,22.379,22.5417,22.3725,22.5157,82200.0
2009-04-01 13:40:00,34.59,34.66,34.53,34.62,105200.0,22.5157,22.5613,22.4766,22.5352,105200.0
2009-04-01 13:45:00,34.62,34.62,34.56,34.58,63900.0,22.5352,22.5352,22.4962,22.5092,63900.0
2009-04-01 13:50:00,34.58,34.7,34.55,34.64,100400.0,22.5092,22.5873,22.4897,22.5482,100400.0
2009-04-01 13:55:00,34.64,34.65,34.54,34.63,55100.0,22.5482,22.5547,22.4831,22.5417,55100.0
2009-04-01 14:00:00,34.64,34.64,34.55,34.58,96500.0,22.5482,22.5482,22.4897,22.5092,96500.0
2009-04-01 14:05:00,34.59,34.79,34.58,34.72,277000.0,22.5157,22.6459,22.5092,22.6003,277000.0
2009-04-01 14:10:00,34.72,34.79,34.71,34.75,89700.0,22.6003,22.6459,22.5938,22.6198,89700.0
2009-04-01 14:15:00,34.76,34.8,34.75,34.77,107400.0,22.6264,22.6524,22.6198,22.6329,107400.0
2009-04-01 14:20:00,34.77,34.78,34.71,34.74,53000.0,22.6329,22.6394,22.5938,22.6133,53000.0
2009-04-01 14:25:00,34.74,34.74,34.66,34.67,50100.0,22.6133,22.6133,22.5613,22.5678,50100.0
2009-04-01 14:30:00,34.67,34.74,34.67,34.72,88800.0,22.5678,22.6133,22.5678,22.6003,88800.0
2009-04-01 14:35:00,34.73,34.74,34.63,34.63,68700.0,22.6068,22.6133,22.5417,22.5417,68700.0
2009-04-01 14:40:00,34.63,34.68,34.44,34.44,156300.0,22.5417,22.5743,22.4181,22.4181,156300.0
2009-04-01 14:45:00,34.44,34.51,34.41,34.5,83500.0,22.4181,22.4636,22.3985,22.4571,83500.0
2009-04-01 14:50:00,34.49,34.62,34.47,34.56,99100.0,22.4506,22.5352,22.4376,22.4962,99100.0
2009-04-01 14:55:00,34.55,34.6,34.53,34.58,103700.0,22.4897,22.5222,22.4766,22.5092,103700.0
2009-04-01 15:00:00,34.59,34.62,34.33,34.35,188500.0,22.5157,22.5352,22.3465,22.3595,188500.0
2009-04-01 15:05:00,34.35,34.4,34.32,34.34,133200.0,22.3595,22.392,22.3399,22.353,133200.0
2009-04-01 15:10:00,34.34,34.35,34.19,34.3,205300.0,22.353,22.3595,22.2553,22.3269,205300.0
2009-04-01 15:15:00,34.3,34.4,34.19,34.34,142000.0,22.3269,22.392,22.2553,22.353,142000.0
2009-04-01 15:20:00,34.35,34.39,34.26,34.3,171500.0,22.3595,22.3855,22.3009,22.3269,171500.0
2009-04-01 15:25:00,34.3,34.39,34.28,34.35,89700.0,22.3269,22.3855,22.3139,22.3595,89700.0
2009-04-01 15:30:00,34.35,34.45,34.23,34.45,196600.0,22.3595,22.4246,22.2814,22.4246,196600.0
2009-04-01 15:35:00,34.44,34.59,34.43,34.55,141600.0,22.4181,22.5157,22.4115,22.4897,141600.0
2009-04-01 15:40:00,34.56,34.64,34.51,34.53,187600.0,22.4962,22.5482,22.4636,22.4766,187600.0
2009-04-01 15:45:00,34.52,34.62,34.44,34.47,175700.0,22.4701,22.5352,22.4181,22.4376,175700.0
2009-04-01 15:50:00,34.47,34.53,34.31,34.31,406000.0,22.4376,22.4766,22.3334,22.3334,406000.0
2009-04-01 15:55:00,34.31,34.5,34.29,34.35,442300.0,22.3334,22.4571,22.3204,22.3595,442300.0
2009-04-02 09:30:00,35.07,35.34,34.86,35.32,180600.0,22.8281,23.0039,22.6914,22.9909,180600.0
2009-04-02 09:35:00,35.32,35.64,35.27,35.46,284400.0,22.9909,23.1992,22.9583,23.082,284400.0
2009-04-02 09:40:00,35.46,35.72,35.41,35.69,271700.0,23.082,23.2512,23.0495,23.2317,271700.0
2009-04-02 09:45:00,35.69,35.74,35.48,35.65,252200.0,23.2317,23.2643,23.095,23.2057,252200.0
2009-04-02 09:50:00,35.64,35.66,35.32,35.49,154300.0,23.1992,23.2122,22.9909,23.1015,154300.0
2009-04-02 09:55:00,35.48,35.7,35.37,35.5,210100.0,23.095,23.2382,23.0234,23.108,210100.0
2009-04-02 10:00:00,35.49,35.55,35.39,35.45,151000.0,23.1015,23.1406,23.0364,23.0755,151000.0
2009-04-02 10:05:00,35.45,35.6,35.41,35.58,84500.0,23.0755,23.1731,23.0495,23.1601,84500.0
2009-04-02 10:10:00,35.6,35.65,35.56,35.61,111600.0,23.1731,23.2057,23.1471,23.1796,111600.0
2009-04-02 10:15:00,35.61,35.91,35.61,35.9,188300.0,23.1796,23.3749,23.1796,23.3684,188300.0
2009-04-02 10:20:00,35.9,35.9,35.68,35.76,131100.0,23.3684,23.3684,23.2252,23.2773,131100.0
2009-04-02 10:25:00,35.76,35.82,35.68,35.69,93100.0,23.2773,23.3163,23.2252,23.2317,93100.0
2009-04-02 10:30:00,35.69,35.87,35.67,35.83,160500.0,23.2317,23.3489,23.2187,23.3228,160500.0
2009-04-02 10:35:00,35.83,35.95,35.8,35.92,90300.0,23.3228,23.401,23.3033,23.3814,90300.0
2009-04-02 10:40:00,35.92,36.0,35.82,35.95,93900.0,23.3814,23.4335,23.3163,23.401,93900.0
2009-04-02 10:45:00,35.95,36.02,35.91,35.99,245900.0,23.401,23.4465,23.3749,23.427,245900.0
2009-04-02 10:50:00,36.0,36.08,35.98,36.07,158800.0,23.4335,23.4856,23.4205,23.4791,158800.0
2009-04-02 10:55:00,36.07,36.21,36.06,36.21,155600.0,23.4791,23.5702,23.4726,23.5702,155600.0
2009-04-02 11:00:00,36.19,36.32,36.17,36.32,179100.0,23.5572,23.6418,23.5442,23.6418,179100.0
2009-04-02 11:05:00,36.32,36.44,36.31,36.39,162400.0,23.6418,23.7199,23.6353,23.6874,162400.0
2009-04-02 11:10:00,36.38,36.67,36.36,36.61,221300.0,23.6809,23.8696,23.6678,23.8306,221300.0
2009-04-02 11:15:00,36.59,36.61,36.43,36.48,199000.0,23.8176,23.8306,23.7134,23.746,199000.0
2009-04-02 11:20:00,36.48,36.61,36.4,36.46,170000.0,23.746,23.8306,23.6939,23.7329,170000.0
2009-04-02 11:25:00,36.47,36.76,36.47,36.75,125100.0,23.7394,23.9282,23.7394,23.9217,125100.0
2009-04-02 11:30:00,36.75,36.78,36.5,36.55,94900.0,23.9217,23.9412,23.759,23.7915,94900.0
2009-04-02 11:35:00,36.56,36.58,36.5,36.58,61100.0,23.798,23.811,23.759,23.811,61100.0
2009-04-02 11:40:00,36.58,36.6,36.5,36.51,66600.0,23.811,23.8241,23.759,23.7655,66600.0
2009-04-02 11:45:00,36.51,36.65,36.5,36.52,100000.0,23.7655,23.8566,23.759,23.772,100000.0
2009-04-02 11:50:00,36.51,36.54,36.45,36.5,124200.0,23.7655,23.785,23.7264,23.759,124200.0
2009-04-02 11:55:00,36.5,36.61,36.45,36.52,83300.0,23.759,23.8306,23.7264,23.772,83300.0
2009-04-02 12:00:00,36.55,36.55,36.48,36.49,58900.0,23.7915,23.7915,23.746,23.7525,58900.0
2009-04-02 12:05:00,36.5,36.63,36.47,36.61,46800.0,23.759,23.8436,23.7394,23.8306,46800.0
2009-04-02 12:10:00,36.61,36.61,36.47,36.56,65700.0,23.8306,23.8306,23.7394,23.798,65700.0
2009-04-02 12:15:00,36.56,36.74,36.56,36.68,139100.0,23.798,23.9152,23.798,23.8761,139100.0
2009-04-02 12:20:00,36.66,36.75,36.65,36.73,81000.0,23.8631,23.9217,23.8566,23.9087,81000.0
2009-04-02 12:25:00,36.73,36.8,36.69,36.77,162400.0,23.9087,23.9543,23.8826,23.9347,162400.0
2009-04-02 12:30:00,36.78,36.85,36.73,36.8,166700.0,23.9412,23.9868,23.9087,23.9543,166700.0
2009-04-02 12:35:00,36.8,36.85,36.66,36.76,102400.0,23.9543,23.9868,23.8631,23.9282,102400.0
2009-04-02 12:40:00,36.76,36.76,36.62,36.7,135700.0,23.9282,23.9282,23.8371,23.8892,135700.0
2009-04-02 12:45:00,36.7,36.71,36.63,36.7,76700.0,23.8892,23.8957,23.8436,23.8892,76700.0
2009-04-02 12:50:00,36.7,36.72,36.6,36.6,103700.0,23.8892,23.9022,23.8241,23.8241,103700.0
2009-04-02 12:55:00,36.65,36.67,36.52,36.58,89200.0,23.8566,23.8696,23.772,23.811,89200.0
2009-04-02 13:00:00,36.58,36.67,36.58,36.66,47000.0,23.811,23.8696,23.811,23.8631,47000.0
2009-04-02 13:05:00,36.67,36.67,36.58,36.59,116200.0,23.8696,23.8696,23.811,23.8176,116200.0
2009-04-02 13:10:00,36.59,36.62,36.49,36.49,122000.0,23.8176,23.8371,23.7525,23.7525,122000.0
2009-04-02 13:15:00,36.5,36.55,36.41,36.54,111600.0,23.759,23.7915,23.7004,23.785,111600.0
2009-04-02 13:20:00,36.55,36.55,36.47,36.48,147600.0,23.7915,23.7915,23.7394,23.746,147600.0
2009-04-02 13:25:00,36.48,36.57,36.48,36.55,59100.0,23.746,23.8045,23.746,23.7915,59100.0
2009-04-02 13:30:00,36.55,36.61,36.51,36.56,107100.0,23.7915,23.8306,23.7655,23.798,107100.0
2009-04-02 13:35:00,36.56,36.58,36.39,36.44,104000.0,23.798,23.811,23.6874,23.7199,104000.0
2009-04-02 13:40:00,36.42,36.48,36.33,36.36,117600.0,23.7069,23.746,23.6483,23.6678,117600.0
2009-04-02 13:45:00,36.37,36.44,36.37,36.37,88400.0,23.6744,23.7199,23.6744,23.6744,88400.0
2009-04-02 13:50:00,36.37,36.43,36.36,36.39,45700.0,23.6744,23.7134,23.6678,23.6874,45700.0
2009-04-02 13:55:00,36.39,36.41,36.21,36.28,106700.0,23.6874,23.7004,23.5702,23.6158,106700.0
2009-04-02 14:00:00,36.3,36.32,36.24,36.29,51000.0,23.6288,23.6418,23.5897,23.6223,51000.0
2009-04-02 14:05:00,36.3,36.36,36.19,36.23,72300.0,23.6288,23.6678,23.5572,23.5832,72300.0
2009-04-02 14:10:00,36.23,36.25,36.18,36.2,26900.0,23.5832,23.5962,23.5507,23.5637,26900.0
2009-04-02 14:15:00,36.2,36.23,36.12,36.17,43100.0,23.5637,23.5832,23.5116,23.5442,43100.0
2009-04-02 14:20:00,36.17,36.27,36.17,36.2,61400.0,23.5442,23.6093,23.5442,23.5637,61400.0
2009-04-02 14:25:00,36.21,36.49,36.2,36.44,55500.0,23.5702,23.7525,23.5637,23.7199,55500.0
2009-04-02 14:30:00,36.44,36.51,36.44,36.48,42200.0,23.7199,23.7655,23.7199,23.746,42200.0
2009-04-02 14:35:00,36.47,36.54,36.46,36.5,92400.0,23.7394,23.785,23.7329,23.759,92400.0
2009-04-02 14:40:00,36.5,36.6,36.49,36.57,110600.0,23.759,23.8241,23.7525,23.8045,110600.0
2009-04-02 14:45:00,36.57,36.62,36.54,36.54,66400.0,23.8045,23.8371,23.785,23.785,66400.0
2009-04-02 14:50:00,36.53,36.54,36.25,36.25,96300.0,23.7785,23.785,23.5962,23.5962,96300.0
2009-04-02 14:55:00,36.26,36.28,36.19,36.25,102300.0,23.6027,23.6158,23.5572,23.5962,102300.0
2009-04-02 15:00:00,36.25,36.32,36.2,36.25,135700.0,23.5962,23.6418,23.5637,23.5962,135700.0
2009-04-02 15:05:00,36.24,36.24,36.07,36.16,128200.0,23.5897,23.5897,23.4791,23.5377,128200.0
2009-04-02 15:10:00,36.17,36.3,36.16,36.24,144200.0,23.5442,23.6288,23.5377,23.5897,144200.0
2009-04-02 15:15:00,36.25,36.37,36.13,36.15,144200.0,23.5962,23.6744,23.5181,23.5311,144200.0
2009-04-02 15:20:00,36.13,36.27,36.08,36.27,208900.0,23.5181,23.6093,23.4856,23.6093,208900.0
2009-04-02 15:25:00,36.27,36.36,36.2,36.26,186600.0,23.6093,23.6678,23.5637,23.6027,186600.0
2009-04-02 15:30:00,36.27,36.32,36.22,36.23,152400.0,23.6093,23.6418,23.5767,23.5832,152400.0
2009-04-02 15:35:00,36.22,36.31,36.11,36.17,168000.0,23.5767,23.6353,23.5051,23.5442,168000.0
2009-04-02 15:40:00,36.16,36.32,36.12,36.13,175000.0,23.5377,23.6418,23.5116,23.5181,175000.0
2009-04-02 15:45:00,36.13,36.14,35.97,36.06,479200.0,23.5181,23.5246,23.414,23.4726,479200.0
2009-04-02 15:50:00,36.06,36.08,35.89,36.02,554300.0,23.4726,23.4856,23.3619,23.4465,554300.0
2009-04-02 15:55:00,36.02,36.06,35.88,36.03,506600.0,23.4465,23.4726,23.3554,23.453,506600.0
2009-04-03 09:30:00,35.99,36.2,35.7,35.99,141200.0,23.427,23.5637,23.2382,23.427,141200.0
2009-04-03 09:35:00,35.97,36.25,35.92,36.11,152400.0,23.414,23.5962,23.3814,23.5051,152400.0
2009-04-03 09:40:00,36.11,36.17,36.02,36.12,128400.0,23.5051,23.5442,23.4465,23.5116,128400.0
2009-04-03 09:45:00,36.11,36.21,35.9,35.98,188900.0,23.5051,23.5702,23.3684,23.4205,188900.0
2009-04-03 09:50:00,35.99,36.05,35.95,35.98,129100.0,23.427,23.4661,23.401,23.4205,129100.0
2009-04-03 09:55:00,35.97,36.0,35.91,35.93,100300.0,23.414,23.4335,23.3749,23.3879,100300.0
2009-04-03 10:00:00,35.93,36.0,35.85,35.86,173000.0,23.3879,23.4335,23.3359,23.3424,173000.0
2009-04-03 10:05:00,35.85,35.85,35.67,35.83,167600.0,23.3359,23.3359,23.2187,23.3228,167600.0
2009-04-03 10:10:00,35.84,35.87,35.73,35.75,68600.0,23.3294,23.3489,23.2578,23.2708,68600.0
2009-04-03 10:15:00,35.76,35.85,35.66,35.66,77000.0,23.2773,23.3359,23.2122,23.2122,77000.0
2009-04-03 10:20:00,35.66,35.8,35.64,35.79,138400.0,23.2122,23.3033,23.1992,23.2968,138400.0
2009-04-03 10:25:00,35.79,35.92,35.79,35.89,69700.0,23.2968,23.3814,23.2968,23.3619,69700.0
2009-04-03 10:30:00,35.89,35.96,35.79,35.81,105200.0,23.3619,23.4075,23.2968,23.3098,105200.0
2009-04-03 10:35:00,35.8,35.83,35.77,35.82,79300.0,23.3033,23.3228,23.2838,23.3163,79300.0
2009-04-03 10:40:00,35.82,35.87,35.68,35.68,153700.0,23.3163,23.3489,23.2252,23.2252,153700.0
2009-04-03 10:45:00,35.68,35.71,35.62,35.68,117100.0,23.2252,23.2447,23.1862,23.2252,117100.0
2009-04-03 10:50:00,35.68,35.85,35.67,35.84,128500.0,23.2252,23.3359,23.2187,23.3294,128500.0
2009-04-03 10:55:00,35.84,35.88,35.75,35.78,124300.0,23.3294,23.3554,23.2708,23.2903,124300.0
2009-04-03 11:00:00,35.78,35.9,35.78,35.81,145200.0,23.2903,23.3684,23.2903,23.3098,145200.0
2009-04-03 11:05:00,35.81,35.84,35.7,35.76,133800.0,23.3098,23.3294,23.2382,23.2773,133800.0
2009-04-03 11:10:00,35.76,35.8,35.76,35.8,67200.0,23.2773,23.3033,23.2773,23.3033,67200.0
2009-04-03 11:15:00,35.79,35.81,35.74,35.81,96100.0,23.2968,23.3098,23.2643,23.3098,96100.0
2009-04-03 11:20:00,35.81,35.82,35.66,35.68,82800.0,23.3098,23.3163,23.2122,23.2252,82800.0
2009-04-03 11:25:00,35.66,35.79,35.61,35.79,80700.0,23.2122,23.2968,23.1796,23.2968,80700.0
2009-04-03 11:30:00,35.78,35.82,35.73,35.79,79700.0,23.2903,23.3163,23.2578,23.2968,79700.0
2009-04-03 11:35:00,35.79,35.8,35.67,35.69,89100.0,23.2968,23.3033,23.2187,23.2317,89100.0
2009-04-03 11:40:00,35.7,35.81,35.69,35.81,147500.0,23.2382,23.3098,23.2317,23.3098,147500.0
2009-04-03 11:45:00,35.81,36.0,35.78,35.98,179800.0,23.3098,23.4335,23.2903,23.4205,179800.0
2009-04-03 11:50:00,35.99,36.1,35.98,36.02,110600.0,23.427,23.4986,23.4205,23.4465,110600.0
2009-04-03 11:55:00,36.03,36.03,35.98,36.0,63100.0,23.453,23.453,23.4205,23.4335,63100.0
2009-04-03 12:00:00,35.99,36.09,35.99,36.02,90800.0,23.427,23.4921,23.427,23.4465,90800.0
2009-04-03 12:05:00,36.02,36.03,35.98,36.02,84300.0,23.4465,23.453,23.4205,23.4465,84300.0
2009-04-03 12:10:00,36.02,36.28,36.01,36.28,99300.0,23.4465,23.6158,23.44,23.6158,99300.0
2009-04-03 12:15:00,36.28,36.3,36.18,36.2,109700.0,23.6158,23.6288,23.5507,23.5637,109700.0
2009-04-03 12:20:00,36.2,36.2,36.14,36.2,96400.0,23.5637,23.5637,23.5246,23.5637,96400.0
2009-04-03 12:25:00,36.19,36.2,36.11,36.17,60900.0,23.5572,23.5637,23.5051,23.5442,60900.0
2009-04-03 12:30:00,36.17,36.17,36.04,36.06,152400.0,23.5442,23.5442,23.4595,23.4726,152400.0
2009-04-03 12:35:00,36.06,36.19,36.06,36.16,110900.0,23.4726,23.5572,23.4726,23.5377,110900.0
2009-04-03 12:40:00,36.15,36.21,36.04,36.08,76800.0,23.5311,23.5702,23.4595,23.4856,76800.0
2009-04-03 12:45:00,36.05,36.09,35.99,36.0,83400.0,23.4661,23.4921,23.427,23.4335,83400.0
2009-04-03 12:50:00,36.01,36.04,35.99,36.02,50600.0,23.44,23.4595,23.427,23.4465,50600.0
2009-04-03 12:55:00,36.02,36.03,35.99,36.0,52300.0,23.4465,23.453,23.427,23.4335,52300.0
2009-04-03 13:00:00,36.0,36.04,36.0,36.0,62900.0,23.4335,23.4595,23.4335,23.4335,62900.0
2009-04-03 13:05:00,36.0,36.04,35.77,35.8,177900.0,23.4335,23.4595,23.2838,23.3033,177900.0
2009-04-03 13:10:00,35.81,35.86,35.72,35.85,92600.0,23.3098,23.3424,23.2512,23.3359,92600.0
2009-04-03 13:15:00,35.85,36.05,35.85,36.04,166300.0,23.3359,23.4661,23.3359,23.4595,166300.0
2009-04-03 13:20:00,36.04,36.06,35.98,35.99,161200.0,23.4595,23.4726,23.4205,23.427,161200.0
2009-04-03 13:25:00,35.99,36.1,35.99,36.0,136600.0,23.427,23.4986,23.427,23.4335,136600.0
2009-04-03 13:30:00,36.0,36.07,35.99,36.06,121700.0,23.4335,23.4791,23.427,23.4726,121700.0
2009-04-03 13:35:00,36.06,36.14,36.01,36.04,86700.0,23.4726,23.5246,23.44,23.4595,86700.0
2009-04-03 13:40:00,36.03,36.05,35.92,35.95,127300.0,23.453,23.4661,23.3814,23.401,127300.0
2009-04-03 13:45:00,35.95,36.07,35.94,36.05,69000.0,23.401,23.4791,23.3945,23.4661,69000.0
2009-04-03 13:50:00,36.05,36.15,35.96,36.14,171100.0,23.4661,23.5311,23.4075,23.5246,171100.0
2009-04-03 13:55:00,36.15,36.25,36.15,36.2,85700.0,23.5311,23.5962,23.5311,23.5637,85700.0
2009-04-03 14:00:00,36.2,36.24,36.14,36.17,93000.0,23.5637,23.5897,23.5246,23.5442,93000.0
2009-04-03 14:05:00,36.15,36.19,36.12,36.15,59400.0,23.5311,23.5572,23.5116,23.5311,59400.0
2009-04-03 14:10:00,36.15,36.18,36.07,36.09,122300.0,23.5311,23.5507,23.4791,23.4921,122300.0
2009-04-03 14:15:00,36.09,36.14,36.05,36.14,115600.0,23.4921,23.5246,23.4661,23.5246,115600.0
2009-04-03 14:20:00,36.14,36.2,36.12,36.19,78100.0,23.5246,23.5637,23.5116,23.5572,78100.0
2009-04-03 14:25:00,36.2,36.25,36.16,36.25,195400.0,23.5637,23.5962,23.5377,23.5962,195400.0
2009-04-03 14:30:00,36.25,36.3,36.14,36.22,92600.0,23.5962,23.6288,23.5246,23.5767,92600.0
2009-04-03 14:35:00,36.22,36.28,36.21,36.25,81900.0,23.5767,23.6158,23.5702,23.5962,81900.0
2009-04-03 14:40:00,36.25,36.25,36.16,36.2,53900.0,23.5962,23.5962,23.5377,23.5637,53900.0
2009-04-03 14:45:00,36.2,36.2,36.06,36.08,49900.0,23.5637,23.5637,23.4726,23.4856,49900.0
2009-04-03 14:50:00,36.09,36.09,36.01,36.07,68800.0,23.4921,23.4921,23.44,23.4791,68800.0
2009-04-03 14:55:00,36.07,36.15,36.06,36.15,201000.0,23.4791,23.5311,23.4726,23.5311,201000.0
2009-04-03 15:00:00,36.15,36.19,36.05,36.08,136300.0,23.5311,23.5572,23.4661,23.4856,136300.0
2009-04-03 15:05:00,36.09,36.15,36.06,36.11,130300.0,23.4921,23.5311,23.4726,23.5051,130300.0
2009-04-03 15:10:00,36.12,36.25,36.1,36.22,137700.0,23.5116,23.5962,23.4986,23.5767,137700.0
2009-04-03 15:15:00,36.21,36.33,36.16,36.32,169900.0,23.5702,23.6483,23.5377,23.6418,169900.0
2009-04-03 15:20:00,36.32,36.42,36.28,36.42,152000.0,23.6418,23.7069,23.6158,23.7069,152000.0
2009-04-03 15:25:00,36.41,36.47,36.29,36.3,175800.0,23.7004,23.7394,23.6223,23.6288,175800.0
2009-04-03 15:30:00,36.3,36.5,36.3,36.47,176200.0,23.6288,23.759,23.6288,23.7394,176200.0
2009-04-03 15:35:00,36.49,36.52,36.36,36.43,217900.0,23.7525,23.772,23.6678,23.7134,217900.0
2009-04-03 15:40:00,36.43,36.63,36.42,36.54,183600.0,23.7134,23.8436,23.7069,23.785,183600.0
2009-04-03 15:45:00,36.55,36.65,36.5,36.62,247000.0,23.7915,23.8566,23.759,23.8371,247000.0
2009-04-03 15:50:00,36.62,36.64,36.51,36.6,418600.0,23.8371,23.8501,23.7655,23.8241,418600.0
2009-04-03 15:55:00,36.59,36.76,36.51,36.75,305900.0,23.8176,23.9282,23.7655,23.9217,305900.0
2009-04-06 09:30:00,36.36,36.5,36.18,36.48,119200.0,23.6678,23.759,23.5507,23.746,119200.0
2009-04-06 09:35:00,36.48,36.57,36.05,36.23,155000.0,23.746,23.8045,23.4661,23.5832,155000.0
2009-04-06 09:40:00,36.23,36.29,35.83,35.92,171100.0,23.5832,23.6223,23.3228,23.3814,171100.0
2009-04-06 09:45:00,35.92,35.97,35.77,35.8,166800.0,23.3814,23.414,23.2838,23.3033,166800.0
2009-04-06 09:50:00,35.8,36.06,35.78,36.01,127600.0,23.3033,23.4726,23.2903,23.44,127600.0
2009-04-06 09:55:00,36.0,36.07,35.95,35.97,166700.0,23.4335,23.4791,23.401,23.414,166700.0
2009-04-06 10:00:00,35.99,36.06,35.91,35.97,224800.0,23.427,23.4726,23.3749,23.414,224800.0
2009-04-06 10:05:00,35.97,36.2,35.91,36.15,160900.0,23.414,23.5637,23.3749,23.5311,160900.0
2009-04-06 10:10:00,36.15,36.16,35.75,35.76,101200.0,23.5311,23.5377,23.2708,23.2773,101200.0
2009-04-06 10:15:00,35.75,35.91,35.69,35.82,171600.0,23.2708,23.3749,23.2317,23.3163,171600.0
2009-04-06 10:20:00,35.82,35.82,35.58,35.67,166400.0,23.3163,23.3163,23.1601,23.2187,166400.0
2009-04-06 10:25:00,35.66,35.74,35.52,35.56,209100.0,23.2122,23.2643,23.1211,23.1471,209100.0
2009-04-06 10:30:00,35.56,35.62,35.49,35.61,92100.0,23.1471,23.1862,23.1015,23.1796,92100.0
2009-04-06 10:35:00,35.61,35.66,35.51,35.54,65900.0,23.1796,23.2122,23.1146,23.1341,65900.0
2009-04-06 10:40:00,35.54,35.64,35.45,35.46,81700.0,23.1341,23.1992,23.0755,23.082,81700.0
2009-04-06 10:45:00,35.46,35.58,35.4,35.51,74300.0,23.082,23.1601,23.0429,23.1146,74300.0
2009-04-06 10:50:00,35.51,35.52,35.44,35.46,62500.0,23.1146,23.1211,23.069,23.082,62500.0
2009-04-06 10:55:00,35.44,35.47,35.38,35.42,130700.0,23.069,23.0885,23.0299,23.056,130700.0
2009-04-06 11:00:00,35.41,35.44,35.3,35.34,68600.0,23.0495,23.069,22.9779,23.0039,68600.0
2009-04-06 11:05:00,35.35,35.36,35.23,35.28,129800.0,23.0104,23.0169,22.9323,22.9648,129800.0
2009-04-06 11:10:00,35.29,35.31,35.24,35.24,84700.0,22.9713,22.9844,22.9388,22.9388,84700.0
2009-04-06 11:15:00,35.24,35.26,35.13,35.15,228200.0,22.9388,22.9518,22.8672,22.8802,228200.0
2009-04-06 11:20:00,35.15,35.16,35.04,35.05,203400.0,22.8802,22.8867,22.8086,22.8151,203400.0
2009-04-06 11:25:00,35.05,35.12,35.03,35.08,125500.0,22.8151,22.8607,22.8021,22.8346,125500.0
2009-04-06 11:30:00,35.08,35.15,35.07,35.13,111900.0,22.8346,22.8802,22.8281,22.8672,111900.0
2009-04-06 11:35:00,35.13,35.2,35.01,35.04,136500.0,22.8672,22.9128,22.7891,22.8086,136500.0
2009-04-06 11:40:00,35.04,35.05,34.89,34.96,119000.0,22.8086,22.8151,22.711,22.7565,119000.0
2009-04-06 11:45:00,34.97,35.02,34.9,35.0,74600.0,22.763,22.7956,22.7175,22.7826,74600.0
2009-04-06 11:50:00,34.99,35.01,34.83,34.85,53800.0,22.7761,22.7891,22.6719,22.6849,53800.0
2009-04-06 11:55:00,34.85,34.91,34.79,34.88,113400.0,22.6849,22.724,22.6459,22.7045,113400.0
2009-04-06 12:00:00,34.88,34.92,34.85,34.85,40200.0,22.7045,22.7305,22.6849,22.6849,40200.0
2009-04-06 12:05:00,34.86,35.0,34.85,35.0,64600.0,22.6914,22.7826,22.6849,22.7826,64600.0
2009-04-06 12:10:00,34.99,35.07,34.97,35.03,78200.0,22.7761,22.8281,22.763,22.8021,78200.0
2009-04-06 12:15:00,35.02,35.03,34.97,35.02,45700.0,22.7956,22.8021,22.763,22.7956,45700.0
2009-04-06 12:20:00,35.02,35.03,34.98,34.99,36000.0,22.7956,22.8021,22.7696,22.7761,36000.0
2009-04-06 12:25:00,34.99,35.01,34.98,35.0,49000.0,22.7761,22.7891,22.7696,22.7826,49000.0
2009-04-06 12:30:00,35.0,35.01,34.94,35.0,59100.0,22.7826,22.7891,22.7435,22.7826,59100.0
2009-04-06 12:35:00,35.0,35.0,34.93,34.96,39800.0,22.7826,22.7826,22.737,22.7565,39800.0
2009-04-06 12:40:00,34.96,35.02,34.94,34.99,46100.0,22.7565,22.7956,22.7435,22.7761,46100.0
2009-04-06 12:45:00,34.99,35.1,34.98,35.09,92900.0,22.7761,22.8477,22.7696,22.8412,92900.0
2009-04-06 12:50:00,35.11,35.13,35.03,35.13,93000.0,22.8542,22.8672,22.8021,22.8672,93000.0
2009-04-06 12:55:00,35.13,35.26,35.13,35.25,108100.0,22.8672,22.9518,22.8672,22.9453,108100.0
2009-04-06 13:00:00,35.26,35.33,35.18,35.18,106700.0,22.9518,22.9974,22.8997,22.8997,106700.0
2009-04-06 13:05:00,35.18,35.25,35.18,35.22,42000.0,22.8997,22.9453,22.8997,22.9258,42000.0
2009-04-06 13:10:00,35.23,35.37,35.22,35.34,66600.0,22.9323,23.0234,22.9258,23.0039,66600.0
2009-04-06 13:15:00,35.34,35.41,35.26,35.26,136500.0,23.0039,23.0495,22.9518,22.9518,136500.0
2009-04-06 13:20:00,35.26,35.39,35.2,35.39,128000.0,22.9518,23.0364,22.9128,23.0364,128000.0
2009-04-06 13:25:00,35.38,35.39,35.21,35.21,93600.0,23.0299,23.0364,22.9193,22.9193,93600.0
2009-04-06 13:30:00,35.22,35.22,35.09,35.11,74200.0,22.9258,22.9258,22.8412,22.8542,74200.0
2009-04-06 13:35:00,35.11,35.13,35.05,35.06,68100.0,22.8542,22.8672,22.8151,22.8216,68100.0
2009-04-06 13:40:00,35.06,35.17,35.04,35.17,100300.0,22.8216,22.8932,22.8086,22.8932,100300.0
2009-04-06 13:45:00,35.15,35.38,35.14,35.37,59500.0,22.8802,23.0299,22.8737,23.0234,59500.0
2009-04-06 13:50:00,35.36,35.42,35.34,35.36,53100.0,23.0169,23.056,23.0039,23.0169,53100.0
2009-04-06 13:55:00,35.36,35.36,35.26,35.33,71800.0,23.0169,23.0169,22.9518,22.9974,71800.0
2009-04-06 14:00:00,35.32,35.33,35.27,35.28,59100.0,22.9909,22.9974,22.9583,22.9648,59100.0
2009-04-06 14:05:00,35.28,35.34,35.24,35.3,68300.0,22.9648,23.0039,22.9388,22.9779,68300.0
2009-04-06 14:10:00,35.31,35.35,35.26,35.31,77700.0,22.9844,23.0104,22.9518,22.9844,77700.0
2009-04-06 14:15:00,35.31,35.31,35.22,35.25,74400.0,22.9844,22.9844,22.9258,22.9453,74400.0
2009-04-06 14:20:00,35.26,35.27,35.19,35.23,63600.0,22.9518,22.9583,22.9063,22.9323,63600.0
2009-04-06 14:25:00,35.23,35.33,35.21,35.31,76900.0,22.9323,22.9974,22.9193,22.9844,76900.0
2009-04-06 14:30:00,35.3,35.34,35.1,35.17,92500.0,22.9779,23.0039,22.8477,22.8932,92500.0
2009-04-06 14:35:00,35.17,35.19,35.08,35.08,97500.0,22.8932,22.9063,22.8346,22.8346,97500.0
2009-04-06 14:40:00,35.08,35.15,35.03,35.15,102700.0,22.8346,22.8802,22.8021,22.8802,102700.0
2009-04-06 14:45:00,35.16,35.19,35.09,35.15,105600.0,22.8867,22.9063,22.8412,22.8802,105600.0
2009-04-06 14:50:00,35.15,35.4,35.14,35.38,70900.0,22.8802,23.0429,22.8737,23.0299,70900.0
2009-04-06 14:55:00,35.37,35.37,35.22,35.22,132000.0,23.0234,23.0234,22.9258,22.9258,132000.0
2009-04-06 15:00:00,35.22,35.24,35.15,35.21,143100.0,22.9258,22.9388,22.8802,22.9193,143100.0
2009-04-06 15:05:00,35.2,35.24,35.15,35.21,119500.0,22.9128,22.9388,22.8802,22.9193,119500.0
2009-04-06 15:10:00,35.2,35.23,35.13,35.14,117200.0,22.9128,22.9323,22.8672,22.8737,117200.0
2009-04-06 15:15:00,35.14,35.4,35.14,35.4,148600.0,22.8737,23.0429,22.8737,23.0429,148600.0
2009-04-06 15:20:00,35.4,35.42,35.33,35.39,142200.0,23.0429,23.056,22.9974,23.0364,142200.0
2009-04-06 15:25:00,35.39,35.41,35.37,35.38,280300.0,23.0364,23.0495,23.0234,23.0299,280300.0
2009-04-06 15:30:00,35.37,35.46,35.37,35.42,245600.0,23.0234,23.082,23.0234,23.056,245600.0
2009-04-06 15:35:00,35.42,35.43,35.31,35.33,221100.0,23.056,23.0625,22.9844,22.9974,221100.0
2009-04-06 15:40:00,35.33,35.45,35.33,35.4,188400.0,22.9974,23.0755,22.9974,23.0429,188400.0
2009-04-06 15:45:00,35.41,35.42,35.31,35.36,163400.0,23.0495,23.056,22.9844,23.0169,163400.0
2009-04-06 15:50:00,35.36,35.54,35.36,35.54,183500.0,23.0169,23.1341,23.0169,23.1341,183500.0
2009-04-06 15:55:00,35.54,35.61,35.44,35.46,325900.0,23.1341,23.1796,23.069,23.082,325900.0
2009-04-07 09:30:00,34.85,35.19,34.85,34.87,114800.0,22.6849,22.9063,22.6849,22.698,114800.0
2009-04-07 09:35:00,34.85,34.95,34.85,34.85,124600.0,22.6849,22.75,22.6849,22.6849,124600.0
2009-04-07 09:40:00,34.87,34.87,34.75,34.76,136300.0,22.698,22.698,22.6198,22.6264,136300.0
2009-04-07 09:45:00,34.78,34.9,34.67,34.89,95600.0,22.6394,22.7175,22.5678,22.711,95600.0
2009-04-07 09:50:00,34.89,35.1,34.88,35.01,178100.0,22.711,22.8477,22.7045,22.7891,178100.0
2009-04-07 09:55:00,35.01,35.02,34.8,34.81,76400.0,22.7891,22.7956,22.6524,22.6589,76400.0
2009-04-07 10:00:00,34.8,34.84,34.65,34.65,66200.0,22.6524,22.6784,22.5547,22.5547,66200.0
2009-04-07 10:05:00,34.65,34.66,34.51,34.52,101700.0,22.5547,22.5613,22.4636,22.4701,101700.0
2009-04-07 10:10:00,34.51,34.56,34.5,34.52,118600.0,22.4636,22.4962,22.4571,22.4701,118600.0
2009-04-07 10:15:00,34.52,34.64,34.48,34.52,125800.0,22.4701,22.5482,22.4441,22.4701,125800.0
2009-04-07 10:20:00,34.53,34.71,34.49,34.68,77200.0,22.4766,22.5938,22.4506,22.5743,77200.0
2009-04-07 10:25:00,34.68,34.87,34.66,34.87,80900.0,22.5743,22.698,22.5613,22.698,80900.0
2009-04-07 10:30:00,34.87,35.16,34.85,35.1,157200.0,22.698,22.8867,22.6849,22.8477,157200.0
2009-04-07 10:35:00,35.09,35.1,34.93,34.96,67000.0,22.8412,22.8477,22.737,22.7565,67000.0
2009-04-07 10:40:00,34.97,34.99,34.85,34.89,36200.0,22.763,22.7761,22.6849,22.711,36200.0
2009-04-07 10:45:00,34.88,35.06,34.88,35.05,46200.0,22.7045,22.8216,22.7045,22.8151,46200.0
2009-04-07 10:50:00,35.04,35.04,34.93,34.96,27300.0,22.8086,22.8086,22.737,22.7565,27300.0
2009-04-07 10:55:00,34.97,34.99,34.93,34.93,44000.0,22.763,22.7761,22.737,22.737,44000.0
2009-04-07 11:00:00,34.93,34.94,34.88,34.9,56400.0,22.737,22.7435,22.7045,22.7175,56400.0
2009-04-07 11:05:00,34.9,34.96,34.88,34.89,56500.0,22.7175,22.7565,22.7045,22.711,56500.0
2009-04-07 11:10:00,34.89,34.9,34.86,34.89,23700.0,22.711,22.7175,22.6914,22.711,23700.0
2009-04-07 11:15:00,34.89,34.9,34.86,34.88,23000.0,22.711,22.7175,22.6914,22.7045,23000.0
2009-04-07 11:20:00,34.88,34.97,34.87,34.96,21700.0,22.7045,22.763,22.698,22.7565,21700.0
2009-04-07 11:25:00,34.97,34.97,34.85,34.85,37200.0,22.763,22.763,22.6849,22.6849,37200.0
2009-04-07 11:30:00,34.85,34.95,34.84,34.95,22700.0,22.6849,22.75,22.6784,22.75,22700.0
2009-04-07 11:35:00,34.94,34.98,34.79,34.79,50000.0,22.7435,22.7696,22.6459,22.6459,50000.0
2009-04-07 11:40:00,34.78,34.89,34.76,34.85,56700.0,22.6394,22.711,22.6264,22.6849,56700.0
2009-04-07 11:45:00,34.85,34.89,34.85,34.88,32400.0,22.6849,22.711,22.6849,22.7045,32400.0
2009-04-07 11:50:00,34.87,34.99,34.84,34.99,44000.0,22.698,22.7761,22.6784,22.7761,44000.0
2009-04-07 11:55:00,34.99,35.0,34.95,34.96,33200.0,22.7761,22.7826,22.75,22.7565,33200.0
2009-04-07 12:00:00,34.95,35.04,34.95,35.01,41600.0,22.75,22.8086,22.75,22.7891,41600.0
2009-04-07 12:05:00,35.0,35.02,34.93,34.96,28200.0,22.7826,22.7956,22.737,22.7565,28200.0
2009-04-07 12:10:00,34.95,35.08,34.94,35.04,67400.0,22.75,22.8346,22.7435,22.8086,67400.0
2009-04-07 12:15:00,35.04,35.05,34.98,34.99,14300.0,22.8086,22.8151,22.7696,22.7761,14300.0
2009-04-07 12:20:00,34.99,34.99,34.94,34.96,23900.0,22.7761,22.7761,22.7435,22.7565,23900.0
2009-04-07 12:25:00,34.95,34.96,34.86,34.88,41700.0,22.75,22.7565,22.6914,22.7045,41700.0
2009-04-07 12:30:00,34.87,34.93,34.87,34.92,43500.0,22.698,22.737,22.698,22.7305,43500.0
2009-04-07 12:35:00,34.92,34.93,34.77,34.77,82400.0,22.7305,22.737,22.6329,22.6329,82400.0
2009-04-07 12:40:00,34.78,34.85,34.78,34.83,31400.0,22.6394,22.6849,22.6394,22.6719,31400.0
2009-04-07 12:45:00,34.83,34.92,34.83,34.89,28700.0,22.6719,22.7305,22.6719,22.711,28700.0
2009-04-07 12:50:00,34.89,34.96,34.85,34.87,29400.0,22.711,22.7565,22.6849,22.698,29400.0
2009-04-07 12:55:00,34.88,34.88,34.85,34.87,6100.0,22.7045,22.7045,22.6849,22.698,6100.0
2009-04-07 13:00:00,34.87,34.89,34.83,34.85,31300.0,22.698,22.711,22.6719,22.6849,31300.0
2009-04-07 13:05:00,34.86,34.86,34.83,34.86,50400.0,22.6914,22.6914,22.6719,22.6914,50400.0
2009-04-07 13:10:00,34.85,34.89,34.83,34.86,57500.0,22.6849,22.711,22.6719,22.6914,57500.0
2009-04-07 13:15:00,34.86,34.87,34.83,34.87,73600.0,22.6914,22.698,22.6719,22.698,73600.0
2009-04-07 13:20:00,34.88,34.89,34.85,34.87,41400.0,22.7045,22.711,22.6849,22.698,41400.0
2009-04-07 13:25:00,34.86,34.87,34.85,34.86,25400.0,22.6914,22.698,22.6849,22.6914,25400.0
2009-04-07 13:30:00,34.85,34.87,34.83,34.87,53600.0,22.6849,22.698,22.6719,22.698,53600.0
2009-04-07 13:35:00,34.86,34.87,34.85,34.87,22800.0,22.6914,22.698,22.6849,22.698,22800.0
2009-04-07 13:40:00,34.86,34.94,34.86,34.92,74300.0,22.6914,22.7435,22.6914,22.7305,74300.0
2009-04-07 13:45:00,34.92,34.93,34.89,34.91,19300.0,22.7305,22.737,22.711,22.724,19300.0
2009-04-07 13:50:00,34.9,34.92,34.87,34.89,103200.0,22.7175,22.7305,22.698,22.711,103200.0
2009-04-07 13:55:00,34.9,34.9,34.87,34.88,53300.0,22.7175,22.7175,22.698,22.7045,53300.0
2009-04-07 14:00:00,34.88,34.88,34.86,34.87,27200.0,22.7045,22.7045,22.6914,22.698,27200.0
2009-04-07 14:05:00,34.86,34.92,34.81,34.92,43900.0,22.6914,22.7305,22.6589,22.7305,43900.0
2009-04-07 14:10:00,34.91,35.0,34.91,35.0,30900.0,22.724,22.7826,22.724,22.7826,30900.0
2009-04-07 14:15:00,35.0,35.04,34.95,35.0,57900.0,22.7826,22.8086,22.75,22.7826,57900.0
2009-04-07 14:20:00,34.99,35.02,34.91,34.94,81200.0,22.7761,22.7956,22.724,22.7435,81200.0
2009-04-07 14:25:00,34.94,35.04,34.93,35.03,34900.0,22.7435,22.8086,22.737,22.8021,34900.0
2009-04-07 14:30:00,35.03,35.03,34.92,34.93,36300.0,22.8021,22.8021,22.7305,22.737,36300.0
2009-04-07 14:35:00,34.94,34.96,34.88,34.88,39700.0,22.7435,22.7565,22.7045,22.7045,39700.0
2009-04-07 14:40:00,34.88,34.91,34.88,34.88,36500.0,22.7045,22.724,22.7045,22.7045,36500.0
2009-04-07 14:45:00,34.88,34.94,34.88,34.91,43300.0,22.7045,22.7435,22.7045,22.724,43300.0
2009-04-07 14:50:00,34.91,35.02,34.9,34.97,40800.0,22.724,22.7956,22.7175,22.763,40800.0
2009-04-07 14:55:00,34.97,35.07,34.97,35.06,75400.0,22.763,22.8281,22.763,22.8216,75400.0
2009-04-07 15:00:00,35.06,35.09,34.98,34.98,77400.0,22.8216,22.8412,22.7696,22.7696,77400.0
2009-04-07 15:05:00,34.98,35.03,34.96,35.03,51100.0,22.7696,22.8021,22.7565,22.8021,51100.0
2009-04-07 15:10:00,35.03,35.21,35.03,35.18,114800.0,22.8021,22.9193,22.8021,22.8997,114800.0
2009-04-07 15:15:00,35.18,35.3,35.17,35.29,120700.0,22.8997,22.9779,22.8932,22.9713,120700.0
2009-04-07 15:20:00,35.29,35.29,35.17,35.2,77900.0,22.9713,22.9713,22.8932,22.9128,77900.0
2009-04-07 15:25:00,35.21,35.21,35.07,35.08,130700.0,22.9193,22.9193,22.8281,22.8346,130700.0
2009-04-07 15:30:00,35.08,35.17,35.04,35.16,115500.0,22.8346,22.8932,22.8086,22.8867,115500.0
2009-04-07 15:35:00,35.16,35.21,35.07,35.17,95000.0,22.8867,22.9193,22.8281,22.8932,95000.0
2009-04-07 15:40:00,35.17,35.36,35.12,35.34,180600.0,22.8932,23.0169,22.8607,23.0039,180600.0
2009-04-07 15:45:00,35.34,35.41,35.3,35.31,239800.0,23.0039,23.0495,22.9779,22.9844,239800.0
2009-04-07 15:50:00,35.31,35.33,35.14,35.18,287800.0,22.9844,22.9974,22.8737,22.8997,287800.0
2009-04-07 15:55:00,35.18,35.21,35.04,35.04,248700.0,22.8997,22.9193,22.8086,22.8086,248700.0
2009-04-08 09:30:00,35.27,36.05,35.25,35.96,265400.0,22.9583,23.4661,22.9453,23.4075,265400.0
2009-04-08 09:35:00,35.96,36.21,35.95,36.04,190900.0,23.4075,23.5702,23.401,23.4595,190900.0
2009-04-08 09:40:00,36.04,36.39,35.9,36.33,164900.0,23.4595,23.6874,23.3684,23.6483,164900.0
2009-04-08 09:45:00,36.36,36.42,36.26,36.26,128500.0,23.6678,23.7069,23.6027,23.6027,128500.0
2009-04-08 09:50:00,36.26,36.26,36.17,36.2,73100.0,23.6027,23.6027,23.5442,23.5637,73100.0
2009-04-08 09:55:00,36.2,36.34,36.15,36.34,91300.0,23.5637,23.6548,23.5311,23.6548,91300.0
2009-04-08 10:00:00,36.34,36.37,36.27,36.35,245500.0,23.6548,23.6744,23.6093,23.6613,245500.0
2009-04-08 10:05:00,36.35,36.48,36.2,36.22,386000.0,23.6613,23.746,23.5637,23.5767,386000.0
2009-04-08 10:10:00,36.21,36.23,36.06,36.18,131400.0,23.5702,23.5832,23.4726,23.5507,131400.0
2009-04-08 10:15:00,36.18,36.31,36.07,36.07,137400.0,23.5507,23.6353,23.4791,23.4791,137400.0
2009-04-08 10:20:00,36.07,36.22,36.0,36.2,109000.0,23.4791,23.5767,23.4335,23.5637,109000.0
2009-04-08 10:25:00,36.19,36.32,36.15,36.29,115500.0,23.5572,23.6418,23.5311,23.6223,115500.0
2009-04-08 10:30:00,36.29,36.52,36.26,36.52,202200.0,23.6223,23.772,23.6027,23.772,202200.0
2009-04-08 10:35:00,36.52,36.72,36.47,36.55,404300.0,23.772,23.9022,23.7394,23.7915,404300.0
2009-04-08 10:40:00,36.53,36.54,36.39,36.43,161000.0,23.7785,23.785,23.6874,23.7134,161000.0
2009-04-08 10:45:00,36.42,36.45,36.34,36.43,121800.0,23.7069,23.7264,23.6548,23.7134,121800.0
2009-04-08 10:50:00,36.43,36.65,36.38,36.63,183100.0,23.7134,23.8566,23.6809,23.8436,183100.0
2009-04-08 10:55:00,36.64,36.79,36.63,36.77,115500.0,23.8501,23.9477,23.8436,23.9347,115500.0
2009-04-08 11:00:00,36.76,37.14,36.76,37.01,389000.0,23.9282,24.1756,23.9282,24.0909,389000.0
2009-04-08 11:05:00,37.01,37.07,36.97,36.97,236000.0,24.0909,24.13,24.0649,24.0649,236000.0
2009-04-08 11:10:00,36.97,37.0,36.87,36.96,115100.0,24.0649,24.0844,23.9998,24.0584,115100.0
2009-04-08 11:15:00,36.96,37.04,36.96,36.97,186500.0,24.0584,24.1105,24.0584,24.0649,186500.0
2009-04-08 11:20:00,36.98,37.02,36.94,37.02,112500.0,24.0714,24.0975,24.0454,24.0975,112500.0
2009-04-08 11:25:00,37.02,37.13,36.92,36.94,135100.0,24.0975,24.1691,24.0324,24.0454,135100.0
2009-04-08 11:30:00,36.93,37.08,36.92,37.05,129400.0,24.0389,24.1365,24.0324,24.117,129400.0
2009-04-08 11:35:00,37.05,37.55,37.05,37.5,426300.0,24.117,24.4424,24.117,24.4099,426300.0
2009-04-08 11:40:00,37.49,37.63,37.35,37.5,328300.0,24.4034,24.4945,24.3123,24.4099,328300.0
2009-04-08 11:45:00,37.52,37.6,37.47,37.5,110300.0,24.4229,24.475,24.3904,24.4099,110300.0
2009-04-08 11:50:00,37.5,37.57,37.37,37.47,123700.0,24.4099,24.4555,24.3253,24.3904,123700.0
2009-04-08 11:55:00,37.47,37.47,37.34,37.38,90400.0,24.3904,24.3904,24.3058,24.3318,90400.0
2009-04-08 12:00:00,37.39,37.43,37.34,37.39,93400.0,24.3383,24.3643,24.3058,24.3383,93400.0
2009-04-08 12:05:00,37.39,37.4,37.33,37.34,108900.0,24.3383,24.3448,24.2992,24.3058,108900.0
2009-04-08 12:10:00,37.34,37.34,37.31,37.31,67600.0,24.3058,24.3058,24.2862,24.2862,67600.0
2009-04-08 12:15:00,37.31,37.43,37.29,37.43,139400.0,24.2862,24.3643,24.2732,24.3643,139400.0
2009-04-08 12:20:00,37.44,37.65,37.41,37.58,145500.0,24.3708,24.5075,24.3513,24.462,145500.0
2009-04-08 12:25:00,37.58,37.67,37.52,37.61,125600.0,24.462,24.5206,24.4229,24.4815,125600.0
2009-04-08 12:30:00,37.61,37.64,37.54,37.54,83200.0,24.4815,24.501,24.4359,24.4359,83200.0
2009-04-08 12:35:00,37.54,37.59,37.51,37.56,107600.0,24.4359,24.4685,24.4164,24.449,107600.0
2009-04-08 12:40:00,37.55,37.85,37.54,37.82,200600.0,24.4424,24.6377,24.4359,24.6182,200600.0
2009-04-08 12:45:00,37.82,37.87,37.72,37.76,207400.0,24.6182,24.6507,24.5531,24.5791,207400.0
2009-04-08 12:50:00,37.76,37.9,37.74,37.79,236300.0,24.5791,24.6703,24.5661,24.5987,236300.0
2009-04-08 12:55:00,37.8,37.81,37.61,37.61,178400.0,24.6052,24.6117,24.4815,24.4815,178400.0
2009-04-08 13:00:00,37.62,37.63,37.54,37.58,143500.0,24.488,24.4945,24.4359,24.462,143500.0
2009-04-08 13:05:00,37.58,37.69,37.56,37.63,78900.0,24.462,24.5336,24.449,24.4945,78900.0
2009-04-08 13:10:00,37.63,37.72,37.63,37.71,76600.0,24.4945,24.5531,24.4945,24.5466,76600.0
2009-04-08 13:15:00,37.71,37.79,37.6,37.6,173900.0,24.5466,24.5987,24.475,24.475,173900.0
2009-04-08 13:20:00,37.59,37.62,37.36,37.38,218400.0,24.4685,24.488,24.3188,24.3318,218400.0
2009-04-08 13:25:00,37.39,37.46,37.39,37.42,194500.0,24.3383,24.3839,24.3383,24.3578,194500.0
2009-04-08 13:30:00,37.43,37.45,37.4,37.41,127400.0,24.3643,24.3774,24.3448,24.3513,127400.0
2009-04-08 13:35:00,37.4,37.44,37.27,37.29,133200.0,24.3448,24.3708,24.2602,24.2732,133200.0
2009-04-08 13:40:00,37.29,37.38,37.28,37.35,123300.0,24.2732,24.3318,24.2667,24.3123,123300.0
2009-04-08 13:45:00,37.34,37.36,37.28,37.33,265600.0,24.3058,24.3188,24.2667,24.2992,265600.0
2009-04-08 13:50:00,37.34,37.4,37.28,37.3,91100.0,24.3058,24.3448,24.2667,24.2797,91100.0
2009-04-08 13:55:00,37.31,37.34,37.26,37.33,126000.0,24.2862,24.3058,24.2537,24.2992,126000.0
2009-04-08 14:00:00,37.32,37.34,37.12,37.2,290300.0,24.2927,24.3058,24.1625,24.2146,290300.0
2009-04-08 14:05:00,37.19,37.21,37.01,37.01,177300.0,24.2081,24.2211,24.0909,24.0909,177300.0
2009-04-08 14:10:00,37.01,37.11,36.93,37.09,181400.0,24.0909,24.156,24.0389,24.143,181400.0
2009-04-08 14:15:00,37.1,37.1,36.97,37.01,127100.0,24.1495,24.1495,24.0649,24.0909,127100.0
2009-04-08 14:20:00,37.01,37.04,36.86,36.89,105200.0,24.0909,24.1105,23.9933,24.0128,105200.0
2009-04-08 14:25:00,36.89,37.03,36.89,37.02,94900.0,24.0128,24.104,24.0128,24.0975,94900.0
2009-04-08 14:30:00,37.01,37.15,37.01,37.15,127900.0,24.0909,24.1821,24.0909,24.1821,127900.0
2009-04-08 14:35:00,37.15,37.21,37.09,37.2,174100.0,24.1821,24.2211,24.143,24.2146,174100.0
2009-04-08 14:40:00,37.2,37.24,37.14,37.2,106300.0,24.2146,24.2407,24.1756,24.2146,106300.0
2009-04-08 14:45:00,37.21,37.32,37.21,37.32,79700.0,24.2211,24.2927,24.2211,24.2927,79700.0
2009-04-08 14:50:00,37.32,37.32,37.21,37.22,145300.0,24.2927,24.2927,24.2211,24.2276,145300.0
2009-04-08 14:55:00,37.2,37.3,37.12,37.29,139100.0,24.2146,24.2797,24.1625,24.2732,139100.0
2009-04-08 15:00:00,37.29,37.29,37.12,37.13,148100.0,24.2732,24.2732,24.1625,24.1691,148100.0
2009-04-08 15:05:00,37.14,37.15,37.02,37.06,114500.0,24.1756,24.1821,24.0975,24.1235,114500.0
2009-04-08 15:10:00,37.06,37.15,36.98,37.15,113600.0,24.1235,24.1821,24.0714,24.1821,113600.0
2009-04-08 15:15:00,37.14,37.25,37.13,37.25,131500.0,24.1756,24.2472,24.1691,24.2472,131500.0
2009-04-08 15:20:00,37.25,37.32,37.2,37.32,126500.0,24.2472,24.2927,24.2146,24.2927,126500.0
2009-04-08 15:25:00,37.31,37.37,37.17,37.19,125100.0,24.2862,24.3253,24.1951,24.2081,125100.0
2009-04-08 15:30:00,37.19,37.42,37.11,37.32,291200.0,24.2081,24.3578,24.156,24.2927,291200.0
2009-04-08 15:35:00,37.32,37.4,37.28,37.4,149100.0,24.2927,24.3448,24.2667,24.3448,149100.0
2009-04-08 15:40:00,37.39,37.44,37.32,37.41,226900.0,24.3383,24.3708,24.2927,24.3513,226900.0
2009-04-08 15:45:00,37.41,37.47,37.37,37.4,260800.0,24.3513,24.3904,24.3253,24.3448,260800.0
2009-04-08 15:50:00,37.41,37.58,37.41,37.55,750800.0,24.3513,24.462,24.3513,24.4424,750800.0
2009-04-08 15:55:00,37.55,37.74,37.55,37.63,792300.0,24.4424,24.5661,24.4424,24.4945,792300.0
2009-04-09 09:30:00,38.59,39.36,38.38,39.32,672700.0,25.1194,25.6206,24.9827,25.5946,672700.0
2009-04-09 09:35:00,39.35,39.35,38.88,39.14,675400.0,25.6141,25.6141,25.3082,25.4774,675400.0
2009-04-09 09:40:00,39.13,39.3,38.98,39.2,459700.0,25.4709,25.5816,25.3733,25.5165,459700.0
2009-04-09 09:45:00,39.21,39.53,39.15,39.5,566700.0,25.523,25.7313,25.4839,25.7118,566700.0
2009-04-09 09:50:00,39.5,39.83,39.5,39.56,729900.0,25.7118,25.9266,25.7118,25.7508,729900.0
2009-04-09 09:55:00,39.56,39.81,39.56,39.79,397800.0,25.7508,25.9136,25.7508,25.9005,397800.0
2009-04-09 10:00:00,39.79,40.0,39.78,39.87,642500.0,25.9005,26.0372,25.894,25.9526,642500.0
2009-04-09 10:05:00,39.87,39.9,39.66,39.67,657800.0,25.9526,25.9721,25.8159,25.8224,657800.0
2009-04-09 10:10:00,39.68,39.76,39.55,39.68,447800.0,25.8289,25.881,25.7443,25.8289,447800.0
2009-04-09 10:15:00,39.68,39.87,39.67,39.76,456800.0,25.8289,25.9526,25.8224,25.881,456800.0
2009-04-09 10:20:00,39.75,39.99,39.74,39.89,666800.0,25.8745,26.0307,25.868,25.9656,666800.0
2009-04-09 10:25:00,39.89,39.96,39.85,39.85,171300.0,25.9656,26.0112,25.9396,25.9396,171300.0
2009-04-09 10:30:00,39.84,39.86,39.69,39.79,433100.0,25.9331,25.9461,25.8354,25.9005,433100.0
2009-04-09 10:35:00,39.8,39.86,39.78,39.81,224400.0,25.907,25.9461,25.894,25.9136,224400.0
2009-04-09 10:40:00,39.81,39.82,39.72,39.76,227200.0,25.9136,25.9201,25.855,25.881,227200.0
2009-04-09 10:45:00,39.75,39.77,39.51,39.6,669200.0,25.8745,25.8875,25.7183,25.7769,669200.0
2009-04-09 10:50:00,39.6,39.64,39.57,39.61,204200.0,25.7769,25.8029,25.7573,25.7834,204200.0
2009-04-09 10:55:00,39.6,39.62,39.51,39.58,208900.0,25.7769,25.7899,25.7183,25.7638,208900.0
2009-04-09 11:00:00,39.57,39.69,39.46,39.69,307600.0,25.7573,25.8354,25.6857,25.8354,307600.0
2009-04-09 11:05:00,39.68,39.69,39.54,39.62,126300.0,25.8289,25.8354,25.7378,25.7899,126300.0
2009-04-09 11:10:00,39.63,39.78,39.62,39.68,107500.0,25.7964,25.894,25.7899,25.8289,107500.0
2009-04-09 11:15:00,39.68,39.91,39.67,39.91,172700.0,25.8289,25.9786,25.8224,25.9786,172700.0
2009-04-09 11:20:00,39.92,39.99,39.8,39.8,148100.0,25.9852,26.0307,25.907,25.907,148100.0
2009-04-09 11:25:00,39.8,39.85,39.72,39.73,186100.0,25.907,25.9396,25.855,25.8615,186100.0
2009-04-09 11:30:00,39.73,39.74,39.61,39.61,190300.0,25.8615,25.868,25.7834,25.7834,190300.0
2009-04-09 11:35:00,39.61,39.63,39.54,39.58,209200.0,25.7834,25.7964,25.7378,25.7638,209200.0
2009-04-09 11:40:00,39.58,39.66,39.54,39.59,156900.0,25.7638,25.8159,25.7378,25.7703,156900.0
2009-04-09 11:45:00,39.58,39.65,39.56,39.65,156800.0,25.7638,25.8094,25.7508,25.8094,156800.0
2009-04-09 11:50:00,39.65,39.65,39.56,39.61,102500.0,25.8094,25.8094,25.7508,25.7834,102500.0
2009-04-09 11:55:00,39.61,39.65,39.51,39.65,272700.0,25.7834,25.8094,25.7183,25.8094,272700.0
2009-04-09 12:00:00,39.64,39.65,39.6,39.64,192500.0,25.8029,25.8094,25.7769,25.8029,192500.0
2009-04-09 12:05:00,39.64,39.65,39.6,39.61,127100.0,25.8029,25.8094,25.7769,25.7834,127100.0
2009-04-09 12:10:00,39.62,39.64,39.56,39.61,144600.0,25.7899,25.8029,25.7508,25.7834,144600.0
2009-04-09 12:15:00,39.61,39.62,39.41,39.45,215200.0,25.7834,25.7899,25.6532,25.6792,215200.0
2009-04-09 12:20:00,39.46,39.51,39.41,39.42,156900.0,25.6857,25.7183,25.6532,25.6597,156900.0
2009-04-09 12:25:00,39.43,39.51,39.39,39.45,244100.0,25.6662,25.7183,25.6402,25.6792,244100.0
2009-04-09 12:30:00,39.45,39.62,39.44,39.54,206600.0,25.6792,25.7899,25.6727,25.7378,206600.0
2009-04-09 12:35:00,39.53,39.62,39.53,39.58,158500.0,25.7313,25.7899,25.7313,25.7638,158500.0
2009-04-09 12:40:00,39.58,39.61,39.56,39.58,114600.0,25.7638,25.7834,25.7508,25.7638,114600.0
2009-04-09 12:45:00,39.58,39.65,39.58,39.61,133600.0,25.7638,25.8094,25.7638,25.7834,133600.0
2009-04-09 12:50:00,39.6,39.75,39.6,39.73,274800.0,25.7769,25.8745,25.7769,25.8615,274800.0
2009-04-09 12:55:00,39.73,39.81,39.68,39.79,248100.0,25.8615,25.9136,25.8289,25.9005,248100.0
2009-04-09 13:00:00,39.8,39.85,39.73,39.75,237400.0,25.907,25.9396,25.8615,25.8745,237400.0
2009-04-09 13:05:00,39.75,39.8,39.72,39.76,161200.0,25.8745,25.907,25.855,25.881,161200.0
2009-04-09 13:10:00,39.76,39.77,39.65,39.71,159700.0,25.881,25.8875,25.8094,25.8485,159700.0
2009-04-09 13:15:00,39.72,39.77,39.66,39.66,125500.0,25.855,25.8875,25.8159,25.8159,125500.0
2009-04-09 13:20:00,39.67,39.74,39.66,39.71,138900.0,25.8224,25.868,25.8159,25.8485,138900.0
2009-04-09 13:25:00,39.71,39.72,39.61,39.64,210000.0,25.8485,25.855,25.7834,25.8029,210000.0
2009-04-09 13:30:00,39.65,39.69,39.57,39.59,127000.0,25.8094,25.8354,25.7573,25.7703,127000.0
2009-04-09 13:35:00,39.58,39.59,39.48,39.54,232200.0,25.7638,25.7703,25.6987,25.7378,232200.0
2009-04-09 13:40:00,39.54,39.54,39.44,39.5,227300.0,25.7378,25.7378,25.6727,25.7118,227300.0
2009-04-09 13:45:00,39.5,39.65,39.49,39.64,184100.0,25.7118,25.8094,25.7053,25.8029,184100.0
2009-04-09 13:50:00,39.64,39.72,39.63,39.72,117200.0,25.8029,25.855,25.7964,25.855,117200.0
2009-04-09 13:55:00,39.72,39.77,39.7,39.77,136200.0,25.855,25.8875,25.8419,25.8875,136200.0
2009-04-09 14:00:00,39.76,39.79,39.68,39.7,203200.0,25.881,25.9005,25.8289,25.8419,203200.0
2009-04-09 14:05:00,39.7,39.71,39.67,39.7,107400.0,25.8419,25.8485,25.8224,25.8419,107400.0
2009-04-09 14:10:00,39.7,39.71,39.64,39.68,180800.0,25.8419,25.8485,25.8029,25.8289,180800.0
2009-04-09 14:15:00,39.68,39.69,39.45,39.51,241700.0,25.8289,25.8354,25.6792,25.7183,241700.0
2009-04-09 14:20:00,39.5,39.52,39.49,39.51,122300.0,25.7118,25.7248,25.7053,25.7183,122300.0
2009-04-09 14:25:00,39.52,39.62,39.48,39.49,277500.0,25.7248,25.7899,25.6987,25.7053,277500.0
2009-04-09 14:30:00,39.5,39.6,39.49,39.57,195500.0,25.7118,25.7769,25.7053,25.7573,195500.0
2009-04-09 14:35:00,39.58,39.69,39.55,39.69,227200.0,25.7638,25.8354,25.7443,25.8354,227200.0
2009-04-09 14:40:00,39.7,39.71,39.65,39.71,172500.0,25.8419,25.8485,25.8094,25.8485,172500.0
2009-04-09 14:45:00,39.71,39.9,39.7,39.85,355900.0,25.8485,25.9721,25.8419,25.9396,355900.0
2009-04-09 14:50:00,39.85,39.88,39.77,39.84,203700.0,25.9396,25.9591,25.8875,25.9331,203700.0
2009-04-09 14:55:00,39.84,39.88,39.81,39.82,213400.0,25.9331,25.9591,25.9136,25.9201,213400.0
2009-04-09 15:00:00,39.82,39.82,39.71,39.78,232600.0,25.9201,25.9201,25.8485,25.894,232600.0
2009-04-09 15:05:00,39.78,39.94,39.76,39.94,218600.0,25.894,25.9982,25.881,25.9982,218600.0
2009-04-09 15:10:00,39.93,39.94,39.71,39.73,203500.0,25.9917,25.9982,25.8485,25.8615,203500.0
2009-04-09 15:15:00,39.74,39.91,39.72,39.89,188200.0,25.868,25.9786,25.855,25.9656,188200.0
2009-04-09 15:20:00,39.9,39.9,39.79,39.85,262900.0,25.9721,25.9721,25.9005,25.9396,262900.0
2009-04-09 15:25:00,39.85,39.93,39.84,39.89,258700.0,25.9396,25.9917,25.9331,25.9656,258700.0
2009-04-09 15:30:00,39.9,39.95,39.84,39.84,293100.0,25.9721,26.0047,25.9331,25.9331,293100.0
2009-04-09 15:35:00,39.85,39.86,39.74,39.75,369600.0,25.9396,25.9461,25.868,25.8745,369600.0
2009-04-09 15:40:00,39.74,39.81,39.66,39.69,425800.0,25.868,25.9136,25.8159,25.8354,425800.0
2009-04-09 15:45:00,39.68,39.76,39.65,39.76,384100.0,25.8289,25.881,25.8094,25.881,384100.0
2009-04-09 15:50:00,39.76,39.92,39.75,39.82,558600.0,25.881,25.9852,25.8745,25.9201,558600.0
2009-04-09 15:55:00,39.82,39.91,39.76,39.89,608100.0,25.9201,25.9786,25.881,25.9656,608100.0
2009-04-13 09:30:00,39.43,39.74,39.43,39.5,227200.0,25.6662,25.868,25.6662,25.7118,227200.0
2009-04-13 09:35:00,39.55,39.8,39.45,39.74,247500.0,25.7443,25.907,25.6792,25.868,247500.0
2009-04-13 09:40:00,39.73,39.76,39.63,39.7,124100.0,25.8615,25.881,25.7964,25.8419,124100.0
2009-04-13 09:45:00,39.71,40.0,39.7,39.99,252400.0,25.8485,26.0372,25.8419,26.0307,252400.0
2009-04-13 09:50:00,39.99,40.05,39.92,39.93,314700.0,26.0307,26.0698,25.9852,25.9917,314700.0
2009-04-13 09:55:00,39.93,39.96,39.77,39.82,137600.0,25.9917,26.0112,25.8875,25.9201,137600.0
2009-04-13 10:00:00,39.8,39.91,39.8,39.88,86400.0,25.907,25.9786,25.907,25.9591,86400.0
2009-04-13 10:05:00,39.86,40.02,39.8,40.02,154800.0,25.9461,26.0502,25.907,26.0502,154800.0
2009-04-13 10:10:00,40.01,40.12,39.97,40.02,203400.0,26.0437,26.1153,26.0177,26.0502,203400.0
2009-04-13 10:15:00,40.03,40.05,39.92,40.0,163400.0,26.0568,26.0698,25.9852,26.0372,163400.0
2009-04-13 10:20:00,40.01,40.14,39.99,40.11,103600.0,26.0437,26.1284,26.0307,26.1088,103600.0
2009-04-13 10:25:00,40.1,40.1,39.99,40.02,79700.0,26.1023,26.1023,26.0307,26.0502,79700.0
2009-04-13 10:30:00,40.02,40.11,39.96,39.99,152400.0,26.0502,26.1088,26.0112,26.0307,152400.0
2009-04-13 10:35:00,39.99,40.13,39.95,40.05,97000.0,26.0307,26.1219,26.0047,26.0698,97000.0
2009-04-13 10:40:00,40.06,40.1,39.99,40.01,345000.0,26.0763,26.1023,26.0307,26.0437,345000.0
2009-04-13 10:45:00,40.0,40.01,39.85,39.92,156200.0,26.0372,26.0437,25.9396,25.9852,156200.0
2009-04-13 10:50:00,39.93,40.04,39.91,39.91,141200.0,25.9917,26.0633,25.9786,25.9786,141200.0
2009-04-13 10:55:00,39.91,39.97,39.88,39.97,123200.0,25.9786,26.0177,25.9591,26.0177,123200.0
2009-04-13 11:00:00,39.97,39.97,39.85,39.92,170300.0,26.0177,26.0177,25.9396,25.9852,170300.0
2009-04-13 11:05:00,39.92,40.0,39.9,39.98,139000.0,25.9852,26.0372,25.9721,26.0242,139000.0
2009-04-13 11:10:00,39.99,40.04,39.96,39.98,80500.0,26.0307,26.0633,26.0112,26.0242,80500.0
2009-04-13 11:15:00,39.99,40.03,39.95,39.98,62100.0,26.0307,26.0568,26.0047,26.0242,62100.0
2009-04-13 11:20:00,39.98,40.02,39.94,40.01,51300.0,26.0242,26.0502,25.9982,26.0437,51300.0
2009-04-13 11:25:00,40.02,40.13,39.98,40.01,182100.0,26.0502,26.1219,26.0242,26.0437,182100.0
2009-04-13 11:30:00,40.02,40.05,39.98,39.98,83500.0,26.0502,26.0698,26.0242,26.0242,83500.0
2009-04-13 11:35:00,39.99,39.99,39.93,39.95,59200.0,26.0307,26.0307,25.9917,26.0047,59200.0
2009-04-13 11:40:00,39.96,40.04,39.95,40.01,106200.0,26.0112,26.0633,26.0047,26.0437,106200.0
2009-04-13 11:45:00,40.01,40.03,39.99,40.03,63500.0,26.0437,26.0568,26.0307,26.0568,63500.0
2009-04-13 11:50:00,40.02,40.02,39.94,39.98,110500.0,26.0502,26.0502,25.9982,26.0242,110500.0
2009-04-13 11:55:00,39.98,40.03,39.97,40.0,147800.0,26.0242,26.0568,26.0177,26.0372,147800.0
2009-04-13 12:00:00,40.0,40.04,39.98,40.02,85300.0,26.0372,26.0633,26.0242,26.0502,85300.0
2009-04-13 12:05:00,40.03,40.05,40.02,40.05,76000.0,26.0568,26.0698,26.0502,26.0698,76000.0
2009-04-13 12:10:00,40.04,40.06,40.02,40.02,38700.0,26.0633,26.0763,26.0502,26.0502,38700.0
2009-04-13 12:15:00,40.02,40.05,40.01,40.03,43600.0,26.0502,26.0698,26.0437,26.0568,43600.0
2009-04-13 12:20:00,40.02,40.03,39.99,40.0,30500.0,26.0502,26.0568,26.0307,26.0372,30500.0
2009-04-13 12:25:00,40.01,40.07,39.98,40.06,73000.0,26.0437,26.0828,26.0242,26.0763,73000.0
2009-04-13 12:30:00,40.07,40.17,40.06,40.14,113400.0,26.0828,26.1479,26.0763,26.1284,113400.0
2009-04-13 12:35:00,40.13,40.16,40.12,40.15,73100.0,26.1219,26.1414,26.1153,26.1349,73100.0
2009-04-13 12:40:00,40.14,40.16,40.11,40.12,58100.0,26.1284,26.1414,26.1088,26.1153,58100.0
2009-04-13 12:45:00,40.12,40.16,40.09,40.14,49800.0,26.1153,26.1414,26.0958,26.1284,49800.0
2009-04-13 12:50:00,40.14,40.16,40.1,40.12,30000.0,26.1284,26.1414,26.1023,26.1153,30000.0
2009-04-13 12:55:00,40.12,40.27,40.11,40.25,110400.0,26.1153,26.213,26.1088,26.2,110400.0
2009-04-13 13:00:00,40.25,40.27,40.12,40.15,83500.0,26.2,26.213,26.1153,26.1349,83500.0
2009-04-13 13:05:00,40.15,40.18,40.13,40.16,46300.0,26.1349,26.1544,26.1219,26.1414,46300.0
2009-04-13 13:10:00,40.16,40.17,40.12,40.16,140900.0,26.1414,26.1479,26.1153,26.1414,140900.0
2009-04-13 13:15:00,40.16,40.19,40.14,40.19,63800.0,26.1414,26.1609,26.1284,26.1609,63800.0
2009-04-13 13:20:00,40.18,40.38,40.18,40.28,168200.0,26.1544,26.2846,26.1544,26.2195,168200.0
2009-04-13 13:25:00,40.28,40.31,40.26,40.29,62400.0,26.2195,26.239,26.2065,26.226,62400.0
2009-04-13 13:30:00,40.3,40.42,40.3,40.41,104700.0,26.2325,26.3106,26.2325,26.3041,104700.0
2009-04-13 13:35:00,40.41,40.43,40.36,40.38,142600.0,26.3041,26.3171,26.2716,26.2846,142600.0
2009-04-13 13:40:00,40.39,40.44,40.39,40.43,86900.0,26.2911,26.3236,26.2911,26.3171,86900.0
2009-04-13 13:45:00,40.43,40.5,40.41,40.43,131400.0,26.3171,26.3627,26.3041,26.3171,131400.0
2009-04-13 13:50:00,40.44,40.49,40.43,40.45,66200.0,26.3236,26.3562,26.3171,26.3301,66200.0
2009-04-13 13:55:00,40.44,40.44,40.41,40.42,29000.0,26.3236,26.3236,26.3041,26.3106,29000.0
2009-04-13 14:00:00,40.42,40.44,40.36,40.39,60300.0,26.3106,26.3236,26.2716,26.2911,60300.0
2009-04-13 14:05:00,40.4,40.41,40.35,40.36,49600.0,26.2976,26.3041,26.2651,26.2716,49600.0
2009-04-13 14:10:00,40.36,40.38,40.33,40.36,106400.0,26.2716,26.2846,26.252,26.2716,106400.0
2009-04-13 14:15:00,40.37,40.4,40.35,40.37,87400.0,26.2781,26.2976,26.2651,26.2781,87400.0
2009-04-13 14:20:00,40.37,40.4,40.35,40.39,85100.0,26.2781,26.2976,26.2651,26.2911,85100.0
2009-04-13 14:25:00,40.39,40.41,40.36,40.38,100000.0,26.2911,26.3041,26.2716,26.2846,100000.0
2009-04-13 14:30:00,40.38,40.44,40.37,40.42,113600.0,26.2846,26.3236,26.2781,26.3106,113600.0
2009-04-13 14:35:00,40.43,40.46,40.43,40.44,87000.0,26.3171,26.3367,26.3171,26.3236,87000.0
2009-04-13 14:40:00,40.44,40.57,40.42,40.47,205500.0,26.3236,26.4083,26.3106,26.3432,205500.0
2009-04-13 14:45:00,40.48,40.52,40.43,40.5,166200.0,26.3497,26.3757,26.3171,26.3627,166200.0
2009-04-13 14:50:00,40.5,40.52,40.43,40.43,105500.0,26.3627,26.3757,26.3171,26.3171,105500.0
2009-04-13 14:55:00,40.43,40.54,40.4,40.46,143900.0,26.3171,26.3887,26.2976,26.3367,143900.0
2009-04-13 15:00:00,40.45,40.59,40.34,40.54,189000.0,26.3301,26.4213,26.2585,26.3887,189000.0
2009-04-13 15:05:00,40.53,40.58,40.52,40.54,63400.0,26.3822,26.4148,26.3757,26.3887,63400.0
2009-04-13 15:10:00,40.54,40.65,40.51,40.64,88600.0,26.3887,26.4603,26.3692,26.4538,88600.0
2009-04-13 15:15:00,40.64,40.74,40.59,40.66,137800.0,26.4538,26.5189,26.4213,26.4668,137800.0
2009-04-13 15:20:00,40.66,40.7,40.58,40.69,147500.0,26.4668,26.4929,26.4148,26.4864,147500.0
2009-04-13 15:25:00,40.69,40.7,40.54,40.57,168700.0,26.4864,26.4929,26.3887,26.4083,168700.0
2009-04-13 15:30:00,40.56,40.57,40.47,40.51,185400.0,26.4018,26.4083,26.3432,26.3692,185400.0
2009-04-13 15:35:00,40.51,40.55,40.45,40.53,148000.0,26.3692,26.3952,26.3301,26.3822,148000.0
2009-04-13 15:40:00,40.53,40.53,40.42,40.46,350300.0,26.3822,26.3822,26.3106,26.3367,350300.0
2009-04-13 15:45:00,40.46,40.53,40.43,40.44,353600.0,26.3367,26.3822,26.3171,26.3236,353600.0
2009-04-13 15:50:00,40.45,40.5,40.27,40.33,311000.0,26.3301,26.3627,26.213,26.252,311000.0
2009-04-13 15:55:00,40.33,40.39,40.21,40.23,476000.0,26.252,26.2911,26.1739,26.1869,476000.0
2009-04-14 09:30:00,39.47,39.64,39.01,39.03,347600.0,25.6922,25.8029,25.3928,25.4058,347600.0
2009-04-14 09:35:00,39.03,39.24,38.91,39.22,313900.0,25.4058,25.5425,25.3277,25.5295,313900.0
2009-04-14 09:40:00,39.14,39.22,38.95,39.08,228500.0,25.4774,25.5295,25.3538,25.4384,228500.0
2009-04-14 09:45:00,39.08,39.08,38.77,38.92,299000.0,25.4384,25.4384,25.2366,25.3342,299000.0
2009-04-14 09:50:00,38.93,39.22,38.92,39.17,237400.0,25.3407,25.5295,25.3342,25.497,237400.0
2009-04-14 09:55:00,39.17,39.28,39.1,39.22,170400.0,25.497,25.5686,25.4514,25.5295,170400.0
2009-04-14 10:00:00,39.22,39.29,39.14,39.26,176900.0,25.5295,25.5751,25.4774,25.5555,176900.0
2009-04-14 10:05:00,39.26,39.34,39.18,39.24,202300.0,25.5555,25.6076,25.5035,25.5425,202300.0
2009-04-14 10:10:00,39.24,39.29,39.14,39.17,216600.0,25.5425,25.5751,25.4774,25.497,216600.0
2009-04-14 10:15:00,39.17,39.2,39.11,39.18,178200.0,25.497,25.5165,25.4579,25.5035,178200.0
2009-04-14 10:20:00,39.18,39.38,39.14,39.37,197400.0,25.5035,25.6337,25.4774,25.6271,197400.0
2009-04-14 10:25:00,39.37,39.63,39.35,39.62,210900.0,25.6271,25.7964,25.6141,25.7899,210900.0
2009-04-14 10:30:00,39.62,39.72,39.62,39.66,201300.0,25.7899,25.855,25.7899,25.8159,201300.0
2009-04-14 10:35:00,39.67,39.88,39.65,39.81,185800.0,25.8224,25.9591,25.8094,25.9136,185800.0
2009-04-14 10:40:00,39.82,40.04,39.79,40.04,182100.0,25.9201,26.0633,25.9005,26.0633,182100.0
2009-04-14 10:45:00,40.0,40.15,39.99,40.08,374500.0,26.0372,26.1349,26.0307,26.0893,374500.0
2009-04-14 10:50:00,40.08,40.08,39.9,39.92,191100.0,26.0893,26.0893,25.9721,25.9852,191100.0
2009-04-14 10:55:00,39.93,39.93,39.73,39.75,185700.0,25.9917,25.9917,25.8615,25.8745,185700.0
2009-04-14 11:00:00,39.75,39.78,39.68,39.74,218500.0,25.8745,25.894,25.8289,25.868,218500.0
2009-04-14 11:05:00,39.74,39.75,39.55,39.65,233400.0,25.868,25.8745,25.7443,25.8094,233400.0
2009-04-14 11:10:00,39.64,39.77,39.58,39.77,143300.0,25.8029,25.8875,25.7638,25.8875,143300.0
2009-04-14 11:15:00,39.77,39.78,39.57,39.58,105500.0,25.8875,25.894,25.7573,25.7638,105500.0
2009-04-14 11:20:00,39.56,39.57,39.4,39.57,198600.0,25.7508,25.7573,25.6467,25.7573,198600.0
2009-04-14 11:25:00,39.58,39.61,39.35,39.37,117600.0,25.7638,25.7834,25.6141,25.6271,117600.0
2009-04-14 11:30:00,39.36,39.55,39.36,39.55,98900.0,25.6206,25.7443,25.6206,25.7443,98900.0
2009-04-14 11:35:00,39.55,39.57,39.49,39.52,68000.0,25.7443,25.7573,25.7053,25.7248,68000.0
2009-04-14 11:40:00,39.52,39.55,39.41,39.42,80600.0,25.7248,25.7443,25.6532,25.6597,80600.0
2009-04-14 11:45:00,39.43,39.56,39.42,39.51,60100.0,25.6662,25.7508,25.6597,25.7183,60100.0
2009-04-14 11:50:00,39.52,39.54,39.44,39.51,87400.0,25.7248,25.7378,25.6727,25.7183,87400.0
2009-04-14 11:55:00,39.53,39.53,39.43,39.44,80800.0,25.7313,25.7313,25.6662,25.6727,80800.0
2009-04-14 12:00:00,39.43,39.43,39.31,39.41,88500.0,25.6662,25.6662,25.5881,25.6532,88500.0
2009-04-14 12:05:00,39.4,39.41,39.31,39.31,61300.0,25.6467,25.6532,25.5881,25.5881,61300.0
2009-04-14 12:10:00,39.32,39.38,39.31,39.33,133200.0,25.5946,25.6337,25.5881,25.6011,133200.0
2009-04-14 12:15:00,39.34,39.4,39.3,39.37,138400.0,25.6076,25.6467,25.5816,25.6271,138400.0
2009-04-14 12:20:00,39.38,39.43,39.3,39.43,132000.0,25.6337,25.6662,25.5816,25.6662,132000.0
2009-04-14 12:25:00,39.43,39.43,39.37,39.38,88100.0,25.6662,25.6662,25.6271,25.6337,88100.0
2009-04-14 12:30:00,39.38,39.39,39.3,39.37,110900.0,25.6337,25.6402,25.5816,25.6271,110900.0
2009-04-14 12:35:00,39.37,39.43,39.16,39.16,228200.0,25.6271,25.6662,25.4904,25.4904,228200.0
2009-04-14 12:40:00,39.16,39.2,39.13,39.18,176400.0,25.4904,25.5165,25.4709,25.5035,176400.0
2009-04-14 12:45:00,39.17,39.18,39.05,39.07,194400.0,25.497,25.5035,25.4188,25.4319,194400.0
2009-04-14 12:50:00,39.07,39.13,38.99,39.05,136600.0,25.4319,25.4709,25.3798,25.4188,136600.0
2009-04-14 12:55:00,39.05,39.08,38.99,39.05,126200.0,25.4188,25.4384,25.3798,25.4188,126200.0
2009-04-14 13:00:00,39.05,39.14,39.05,39.1,68800.0,25.4188,25.4774,25.4188,25.4514,68800.0
2009-04-14 13:05:00,39.09,39.13,39.08,39.1,90300.0,25.4449,25.4709,25.4384,25.4514,90300.0
2009-04-14 13:10:00,39.1,39.15,38.98,39.15,174000.0,25.4514,25.4839,25.3733,25.4839,174000.0
2009-04-14 13:15:00,39.15,39.18,39.01,39.05,98100.0,25.4839,25.5035,25.3928,25.4188,98100.0
2009-04-14 13:20:00,39.04,39.11,39.0,39.04,141900.0,25.4123,25.4579,25.3863,25.4123,141900.0
2009-04-14 13:25:00,39.05,39.08,39.01,39.02,111700.0,25.4188,25.4384,25.3928,25.3993,111700.0
2009-04-14 13:30:00,39.02,39.1,39.01,39.08,102900.0,25.3993,25.4514,25.3928,25.4384,102900.0
2009-04-14 13:35:00,39.09,39.1,38.94,38.94,109200.0,25.4449,25.4514,25.3472,25.3472,109200.0
2009-04-14 13:40:00,38.94,39.06,38.93,39.0,106700.0,25.3472,25.4254,25.3407,25.3863,106700.0
2009-04-14 13:45:00,39.0,39.01,38.88,38.91,216400.0,25.3863,25.3928,25.3082,25.3277,216400.0
2009-04-14 13:50:00,38.92,38.97,38.88,38.91,117900.0,25.3342,25.3668,25.3082,25.3277,117900.0
2009-04-14 13:55:00,38.91,39.07,38.9,39.06,128600.0,25.3277,25.4319,25.3212,25.4254,128600.0
2009-04-14 14:00:00,39.06,39.07,38.95,38.95,82000.0,25.4254,25.4319,25.3538,25.3538,82000.0
2009-04-14 14:05:00,38.96,38.99,38.88,38.92,200100.0,25.3603,25.3798,25.3082,25.3342,200100.0
2009-04-14 14:10:00,38.92,39.05,38.87,39.03,106800.0,25.3342,25.4188,25.3017,25.4058,106800.0
2009-04-14 14:15:00,39.03,39.15,39.03,39.11,119600.0,25.4058,25.4839,25.4058,25.4579,119600.0
2009-04-14 14:20:00,39.11,39.2,39.02,39.17,167200.0,25.4579,25.5165,25.3993,25.497,167200.0
2009-04-14 14:25:00,39.16,39.19,39.08,39.18,157000.0,25.4904,25.51,25.4384,25.5035,157000.0
2009-04-14 14:30:00,39.18,39.2,39.1,39.11,138400.0,25.5035,25.5165,25.4514,25.4579,138400.0
2009-04-14 14:35:00,39.11,39.22,39.09,39.22,136900.0,25.4579,25.5295,25.4449,25.5295,136900.0
2009-04-14 14:40:00,39.21,39.31,39.19,39.3,138500.0,25.523,25.5881,25.51,25.5816,138500.0
2009-04-14 14:45:00,39.3,39.31,39.11,39.12,157600.0,25.5816,25.5881,25.4579,25.4644,157600.0
2009-04-14 14:50:00,39.13,39.15,38.98,38.98,121300.0,25.4709,25.4839,25.3733,25.3733,121300.0
2009-04-14 14:55:00,38.98,39.15,38.95,39.15,126400.0,25.3733,25.4839,25.3538,25.4839,126400.0
2009-04-14 15:00:00,39.16,39.22,39.06,39.06,204900.0,25.4904,25.5295,25.4254,25.4254,204900.0
2009-04-14 15:05:00,39.05,39.07,38.95,38.96,251100.0,25.4188,25.4319,25.3538,25.3603,251100.0
2009-04-14 15:10:00,38.95,38.97,38.78,38.84,285200.0,25.3538,25.3668,25.2431,25.2821,285200.0
2009-04-14 15:15:00,38.85,39.1,38.8,39.08,250500.0,25.2887,25.4514,25.2561,25.4384,250500.0
2009-04-14 15:20:00,39.07,39.09,38.98,39.0,183100.0,25.4319,25.4449,25.3733,25.3863,183100.0
2009-04-14 15:25:00,39.01,39.04,38.79,38.96,230000.0,25.3928,25.4123,25.2496,25.3603,230000.0
2009-04-14 15:30:00,38.96,39.08,38.94,38.98,239700.0,25.3603,25.4384,25.3472,25.3733,239700.0
2009-04-14 15:35:00,38.98,39.07,38.95,39.01,240200.0,25.3733,25.4319,25.3538,25.3928,240200.0
2009-04-14 15:40:00,39.02,39.14,38.99,39.12,286800.0,25.3993,25.4774,25.3798,25.4644,286800.0
2009-04-14 15:45:00,39.12,39.24,39.12,39.16,347600.0,25.4644,25.5425,25.4644,25.4904,347600.0
2009-04-14 15:50:00,39.16,39.21,38.99,39.0,446900.0,25.4904,25.523,25.3798,25.3863,446900.0
2009-04-14 15:55:00,39.0,39.11,38.95,39.08,548500.0,25.3863,25.4579,25.3538,25.4384,548500.0
2009-04-15 09:30:00,38.57,38.78,38.32,38.42,283200.0,25.1064,25.2431,24.9437,25.0088,283200.0
2009-04-15 09:35:00,38.42,38.83,38.31,38.7,328000.0,25.0088,25.2756,24.9372,25.191,328000.0
2009-04-15 09:40:00,38.69,39.01,38.57,38.98,172300.0,25.1845,25.3928,25.1064,25.3733,172300.0
2009-04-15 09:45:00,38.97,39.04,38.71,38.77,229700.0,25.3668,25.4123,25.1975,25.2366,229700.0
2009-04-15 09:50:00,38.77,38.92,38.75,38.89,158200.0,25.2366,25.3342,25.2236,25.3147,158200.0
2009-04-15 09:55:00,38.88,38.88,38.57,38.65,201500.0,25.3082,25.3082,25.1064,25.1585,201500.0
2009-04-15 10:00:00,38.66,38.81,38.6,38.79,222400.0,25.165,25.2626,25.1259,25.2496,222400.0
2009-04-15 10:05:00,38.79,38.79,38.51,38.71,210400.0,25.2496,25.2496,25.0673,25.1975,210400.0
2009-04-15 10:10:00,38.71,39.01,38.68,38.98,219500.0,25.1975,25.3928,25.178,25.3733,219500.0
2009-04-15 10:15:00,38.99,39.0,38.76,38.85,193600.0,25.3798,25.3863,25.2301,25.2887,193600.0
2009-04-15 10:20:00,38.85,38.93,38.76,38.77,105200.0,25.2887,25.3407,25.2301,25.2366,105200.0
2009-04-15 10:25:00,38.77,38.77,38.59,38.66,103600.0,25.2366,25.2366,25.1194,25.165,103600.0
2009-04-15 10:30:00,38.66,38.68,38.45,38.63,149500.0,25.165,25.178,25.0283,25.1455,149500.0
2009-04-15 10:35:00,38.61,38.63,38.4,38.43,313100.0,25.1324,25.1455,24.9957,25.0153,313100.0
2009-04-15 10:40:00,38.43,38.43,38.11,38.2,217800.0,25.0153,25.0153,24.807,24.8656,217800.0
2009-04-15 10:45:00,38.2,38.21,38.02,38.06,181800.0,24.8656,24.8721,24.7484,24.7744,181800.0
2009-04-15 10:50:00,38.05,38.05,37.82,37.92,268200.0,24.7679,24.7679,24.6182,24.6833,268200.0
2009-04-15 10:55:00,37.91,38.0,37.82,37.85,141800.0,24.6768,24.7354,24.6182,24.6377,141800.0
2009-04-15 11:00:00,37.85,37.99,37.82,37.91,119400.0,24.6377,24.7289,24.6182,24.6768,119400.0
2009-04-15 11:05:00,37.91,37.96,37.9,37.92,103300.0,24.6768,24.7093,24.6703,24.6833,103300.0
2009-04-15 11:10:00,37.91,37.98,37.9,37.98,99200.0,24.6768,24.7223,24.6703,24.7223,99200.0
2009-04-15 11:15:00,37.97,38.0,37.81,37.83,150800.0,24.7158,24.7354,24.6117,24.6247,150800.0
2009-04-15 11:20:00,37.83,38.0,37.82,37.94,125800.0,24.6247,24.7354,24.6182,24.6963,125800.0
2009-04-15 11:25:00,37.94,37.98,37.84,37.95,72000.0,24.6963,24.7223,24.6312,24.7028,72000.0
2009-04-15 11:30:00,37.95,38.1,37.92,38.05,124700.0,24.7028,24.8005,24.6833,24.7679,124700.0
2009-04-15 11:35:00,38.05,38.17,38.05,38.12,149400.0,24.7679,24.846,24.7679,24.8135,149400.0
2009-04-15 11:40:00,38.12,38.15,37.96,37.96,50600.0,24.8135,24.833,24.7093,24.7093,50600.0
2009-04-15 11:45:00,37.96,38.07,37.96,38.01,68900.0,24.7093,24.7809,24.7093,24.7419,68900.0
2009-04-15 11:50:00,38.01,38.09,37.98,37.99,117100.0,24.7419,24.794,24.7223,24.7289,117100.0
2009-04-15 11:55:00,38.0,38.09,37.99,38.06,79500.0,24.7354,24.794,24.7289,24.7744,79500.0
2009-04-15 12:00:00,38.08,38.16,38.07,38.16,56700.0,24.7874,24.8395,24.7809,24.8395,56700.0
2009-04-15 12:05:00,38.16,38.23,38.12,38.22,71900.0,24.8395,24.8851,24.8135,24.8786,71900.0
2009-04-15 12:10:00,38.22,38.24,38.13,38.13,45500.0,24.8786,24.8916,24.82,24.82,45500.0
2009-04-15 12:15:00,38.13,38.16,38.04,38.05,38600.0,24.82,24.8395,24.7614,24.7679,38600.0
2009-04-15 12:20:00,38.06,38.2,38.04,38.15,55500.0,24.7744,24.8656,24.7614,24.833,55500.0
2009-04-15 12:25:00,38.14,38.18,38.05,38.06,31000.0,24.8265,24.8525,24.7679,24.7744,31000.0
2009-04-15 12:30:00,38.06,38.06,38.0,38.02,33800.0,24.7744,24.7744,24.7354,24.7484,33800.0
2009-04-15 12:35:00,38.03,38.14,38.03,38.11,20100.0,24.7549,24.8265,24.7549,24.807,20100.0
2009-04-15 12:40:00,38.11,38.11,38.05,38.09,20500.0,24.807,24.807,24.7679,24.794,20500.0
2009-04-15 12:45:00,38.1,38.16,38.1,38.15,103200.0,24.8005,24.8395,24.8005,24.833,103200.0
2009-04-15 12:50:00,38.15,38.18,38.06,38.18,46100.0,24.833,24.8525,24.7744,24.8525,46100.0
2009-04-15 12:55:00,38.17,38.21,38.15,38.16,29700.0,24.846,24.8721,24.833,24.8395,29700.0
2009-04-15 13:00:00,38.18,38.24,38.14,38.16,96200.0,24.8525,24.8916,24.8265,24.8395,96200.0
2009-04-15 13:05:00,38.15,38.16,38.03,38.1,74500.0,24.833,24.8395,24.7549,24.8005,74500.0
2009-04-15 13:10:00,38.11,38.12,38.01,38.01,55600.0,24.807,24.8135,24.7419,24.7419,55600.0
2009-04-15 13:15:00,38.01,38.03,38.0,38.0,78500.0,24.7419,24.7549,24.7354,24.7354,78500.0
2009-04-15 13:20:00,38.0,38.1,38.0,38.05,134300.0,24.7354,24.8005,24.7354,24.7679,134300.0
2009-04-15 13:25:00,38.05,38.07,38.0,38.01,69900.0,24.7679,24.7809,24.7354,24.7419,69900.0
2009-04-15 13:30:00,38.01,38.06,38.0,38.02,53400.0,24.7419,24.7744,24.7354,24.7484,53400.0
2009-04-15 13:35:00,38.03,38.07,37.99,38.0,83100.0,24.7549,24.7809,24.7289,24.7354,83100.0
2009-04-15 13:40:00,38.0,38.0,37.82,37.86,121200.0,24.7354,24.7354,24.6182,24.6442,121200.0
2009-04-15 13:45:00,37.86,37.88,37.76,37.76,122800.0,24.6442,24.6573,24.5791,24.5791,122800.0
2009-04-15 13:50:00,37.77,37.78,37.63,37.68,201900.0,24.5857,24.5922,24.4945,24.5271,201900.0
2009-04-15 13:55:00,37.68,37.76,37.65,37.74,116400.0,24.5271,24.5791,24.5075,24.5661,116400.0
2009-04-15 14:00:00,37.76,38.06,37.72,38.01,260900.0,24.5791,24.7744,24.5531,24.7419,260900.0
2009-04-15 14:05:00,38.0,38.05,37.92,37.99,132100.0,24.7354,24.7679,24.6833,24.7289,132100.0
2009-04-15 14:10:00,37.98,38.01,37.81,37.81,124200.0,24.7223,24.7419,24.6117,24.6117,124200.0
2009-04-15 14:15:00,37.82,37.86,37.69,37.71,95200.0,24.6182,24.6442,24.5336,24.5466,95200.0
2009-04-15 14:20:00,37.72,37.76,37.65,37.72,86200.0,24.5531,24.5791,24.5075,24.5531,86200.0
2009-04-15 14:25:00,37.72,37.73,37.66,37.68,68600.0,24.5531,24.5596,24.5141,24.5271,68600.0
2009-04-15 14:30:00,37.67,37.77,37.62,37.74,101200.0,24.5206,24.5857,24.488,24.5661,101200.0
2009-04-15 14:35:00,37.74,37.85,37.74,37.79,131100.0,24.5661,24.6377,24.5661,24.5987,131100.0
2009-04-15 14:40:00,37.79,37.85,37.78,37.85,87500.0,24.5987,24.6377,24.5922,24.6377,87500.0
2009-04-15 14:45:00,37.85,38.0,37.85,38.0,141900.0,24.6377,24.7354,24.6377,24.7354,141900.0
2009-04-15 14:50:00,38.0,38.04,37.95,37.97,144300.0,24.7354,24.7614,24.7028,24.7158,144300.0
2009-04-15 14:55:00,37.98,37.99,37.91,37.93,151500.0,24.7223,24.7289,24.6768,24.6898,151500.0
2009-04-15 15:00:00,37.94,38.13,37.92,38.02,120300.0,24.6963,24.82,24.6833,24.7484,120300.0
2009-04-15 15:05:00,38.02,38.06,37.91,37.91,154900.0,24.7484,24.7744,24.6768,24.6768,154900.0
2009-04-15 15:10:00,37.91,38.04,37.88,37.96,126600.0,24.6768,24.7614,24.6573,24.7093,126600.0
2009-04-15 15:15:00,37.96,38.05,37.91,38.0,107300.0,24.7093,24.7679,24.6768,24.7354,107300.0
2009-04-15 15:20:00,37.99,38.01,37.86,37.96,97400.0,24.7289,24.7419,24.6442,24.7093,97400.0
2009-04-15 15:25:00,37.96,37.97,37.87,37.94,124200.0,24.7093,24.7158,24.6507,24.6963,124200.0
2009-04-15 15:30:00,37.94,38.06,37.93,38.05,126700.0,24.6963,24.7744,24.6898,24.7679,126700.0
2009-04-15 15:35:00,38.06,38.18,38.04,38.18,158900.0,24.7744,24.8525,24.7614,24.8525,158900.0
2009-04-15 15:40:00,38.18,38.35,38.17,38.28,326000.0,24.8525,24.9632,24.846,24.9176,326000.0
2009-04-15 15:45:00,38.29,38.4,38.29,38.34,431700.0,24.9241,24.9957,24.9241,24.9567,431700.0
2009-04-15 15:50:00,38.33,38.58,38.29,38.56,567300.0,24.9502,25.1129,24.9241,25.0999,567300.0
2009-04-15 15:55:00,38.56,38.66,38.54,38.57,452000.0,25.0999,25.165,25.0869,25.1064,452000.0
2009-04-16 09:30:00,38.9,39.45,38.9,39.2,233500.0,25.3212,25.6792,25.3212,25.5165,233500.0
2009-04-16 09:35:00,39.2,39.21,38.77,38.96,275700.0,25.5165,25.523,25.2366,25.3603,275700.0
2009-04-16 09:40:00,38.97,38.98,38.76,38.77,86300.0,25.3668,25.3733,25.2301,25.2366,86300.0
2009-04-16 09:45:00,38.78,38.82,38.65,38.81,176800.0,25.2431,25.2691,25.1585,25.2626,176800.0
2009-04-16 09:50:00,38.82,39.03,38.67,39.0,152500.0,25.2691,25.4058,25.1715,25.3863,152500.0
2009-04-16 09:55:00,39.0,39.11,38.98,39.1,150800.0,25.3863,25.4579,25.3733,25.4514,150800.0
2009-04-16 10:00:00,39.1,39.26,38.85,38.85,162100.0,25.4514,25.5555,25.2887,25.2887,162100.0
2009-04-16 10:05:00,38.85,38.98,38.83,38.84,96100.0,25.2887,25.3733,25.2756,25.2821,96100.0
2009-04-16 10:10:00,38.83,38.91,38.78,38.87,166900.0,25.2756,25.3277,25.2431,25.3017,166900.0
2009-04-16 10:15:00,38.88,39.03,38.82,38.97,143800.0,25.3082,25.4058,25.2691,25.3668,143800.0
2009-04-16 10:20:00,38.98,39.06,38.92,38.99,115200.0,25.3733,25.4254,25.3342,25.3798,115200.0
2009-04-16 10:25:00,39.0,39.13,38.99,39.08,93700.0,25.3863,25.4709,25.3798,25.4384,93700.0
2009-04-16 10:30:00,39.09,39.17,39.0,39.0,63800.0,25.4449,25.497,25.3863,25.3863,63800.0
2009-04-16 10:35:00,39.0,39.25,39.0,39.22,91000.0,25.3863,25.549,25.3863,25.5295,91000.0
2009-04-16 10:40:00,39.22,39.23,39.02,39.02,60300.0,25.5295,25.536,25.3993,25.3993,60300.0
2009-04-16 10:45:00,39.01,39.01,38.83,38.99,86400.0,25.3928,25.3928,25.2756,25.3798,86400.0
2009-04-16 10:50:00,38.98,38.98,38.75,38.75,110800.0,25.3733,25.3733,25.2236,25.2236,110800.0
2009-04-16 10:55:00,38.75,38.86,38.73,38.85,37900.0,25.2236,25.2952,25.2105,25.2887,37900.0
2009-04-16 11:00:00,38.86,38.97,38.86,38.92,154600.0,25.2952,25.3668,25.2952,25.3342,154600.0
2009-04-16 11:05:00,38.92,39.02,38.87,39.02,55300.0,25.3342,25.3993,25.3017,25.3993,55300.0
2009-04-16 11:10:00,39.02,39.17,39.01,39.13,85100.0,25.3993,25.497,25.3928,25.4709,85100.0
2009-04-16 11:15:00,39.13,39.17,39.11,39.16,36400.0,25.4709,25.497,25.4579,25.4904,36400.0
2009-04-16 11:20:00,39.16,39.26,39.15,39.25,65600.0,25.4904,25.5555,25.4839,25.549,65600.0
2009-04-16 11:25:00,39.26,39.27,39.15,39.24,91100.0,25.5555,25.562,25.4839,25.5425,91100.0
2009-04-16 11:30:00,39.24,39.34,39.24,39.25,55000.0,25.5425,25.6076,25.5425,25.549,55000.0
2009-04-16 11:35:00,39.25,39.32,39.24,39.29,61800.0,25.549,25.5946,25.5425,25.5751,61800.0
2009-04-16 11:40:00,39.29,39.34,39.28,39.29,47500.0,25.5751,25.6076,25.5686,25.5751,47500.0
2009-04-16 11:45:00,39.29,39.46,39.28,39.33,81000.0,25.5751,25.6857,25.5686,25.6011,81000.0
2009-04-16 11:50:00,39.34,39.4,39.28,39.37,67300.0,25.6076,25.6467,25.5686,25.6271,67300.0
2009-04-16 11:55:00,39.38,39.4,39.32,39.35,27400.0,25.6337,25.6467,25.5946,25.6141,27400.0
2009-04-16 12:00:00,39.35,39.41,39.35,39.41,46100.0,25.6141,25.6532,25.6141,25.6532,46100.0
2009-04-16 12:05:00,39.41,39.47,39.39,39.43,45500.0,25.6532,25.6922,25.6402,25.6662,45500.0
2009-04-16 12:10:00,39.43,39.66,39.43,39.64,114000.0,25.6662,25.8159,25.6662,25.8029,114000.0
2009-04-16 12:15:00,39.64,39.64,39.44,39.48,80700.0,25.8029,25.8029,25.6727,25.6987,80700.0
2009-04-16 12:20:00,39.49,39.5,39.34,39.34,65100.0,25.7053,25.7118,25.6076,25.6076,65100.0
2009-04-16 12:25:00,39.35,39.46,39.29,39.43,99600.0,25.6141,25.6857,25.5751,25.6662,99600.0
2009-04-16 12:30:00,39.44,39.44,39.37,39.39,45200.0,25.6727,25.6727,25.6271,25.6402,45200.0
2009-04-16 12:35:00,39.38,39.38,39.34,39.37,59700.0,25.6337,25.6337,25.6076,25.6271,59700.0
2009-04-16 12:40:00,39.38,39.46,39.36,39.45,51900.0,25.6337,25.6857,25.6206,25.6792,51900.0
2009-04-16 12:45:00,39.46,39.55,39.44,39.47,102200.0,25.6857,25.7443,25.6727,25.6922,102200.0
2009-04-16 12:50:00,39.48,39.69,39.47,39.69,150500.0,25.6987,25.8354,25.6922,25.8354,150500.0
2009-04-16 12:55:00,39.68,39.76,39.65,39.74,215100.0,25.8289,25.881,25.8094,25.868,215100.0
2009-04-16 13:00:00,39.73,39.84,39.73,39.84,146300.0,25.8615,25.9331,25.8615,25.9331,146300.0
2009-04-16 13:05:00,39.85,39.86,39.73,39.8,147200.0,25.9396,25.9461,25.8615,25.907,147200.0
2009-04-16 13:10:00,39.79,39.79,39.68,39.76,99800.0,25.9005,25.9005,25.8289,25.881,99800.0
2009-04-16 13:15:00,39.77,39.8,39.72,39.73,122400.0,25.8875,25.907,25.855,25.8615,122400.0
2009-04-16 13:20:00,39.73,39.91,39.73,39.82,135200.0,25.8615,25.9786,25.8615,25.9201,135200.0
2009-04-16 13:25:00,39.83,39.9,39.79,39.79,88000.0,25.9266,25.9721,25.9005,25.9005,88000.0
2009-04-16 13:30:00,39.79,39.83,39.71,39.71,65400.0,25.9005,25.9266,25.8485,25.8485,65400.0
2009-04-16 13:35:00,39.72,39.73,39.57,39.62,116600.0,25.855,25.8615,25.7573,25.7899,116600.0
2009-04-16 13:40:00,39.63,39.69,39.58,39.58,90700.0,25.7964,25.8354,25.7638,25.7638,90700.0
2009-04-16 13:45:00,39.59,39.72,39.58,39.69,79100.0,25.7703,25.855,25.7638,25.8354,79100.0
2009-04-16 13:50:00,39.69,39.79,39.67,39.71,86200.0,25.8354,25.9005,25.8224,25.8485,86200.0
2009-04-16 13:55:00,39.71,39.89,39.71,39.87,80700.0,25.8485,25.9656,25.8485,25.9526,80700.0
2009-04-16 14:00:00,39.86,39.9,39.81,39.81,73600.0,25.9461,25.9721,25.9136,25.9136,73600.0
2009-04-16 14:05:00,39.82,39.95,39.82,39.84,157500.0,25.9201,26.0047,25.9201,25.9331,157500.0
2009-04-16 14:10:00,39.84,39.91,39.83,39.89,101700.0,25.9331,25.9786,25.9266,25.9656,101700.0
2009-04-16 14:15:00,39.9,39.96,39.87,39.88,132300.0,25.9721,26.0112,25.9526,25.9591,132300.0
2009-04-16 14:20:00,39.87,39.97,39.8,39.83,143100.0,25.9526,26.0177,25.907,25.9266,143100.0
2009-04-16 14:25:00,39.83,40.0,39.81,39.98,174600.0,25.9266,26.0372,25.9136,26.0242,174600.0
2009-04-16 14:30:00,39.98,40.07,39.96,40.05,95000.0,26.0242,26.0828,26.0112,26.0698,95000.0
2009-04-16 14:35:00,40.05,40.12,40.02,40.04,124300.0,26.0698,26.1153,26.0502,26.0633,124300.0
2009-04-16 14:40:00,40.05,40.07,39.97,39.99,167300.0,26.0698,26.0828,26.0177,26.0307,167300.0
2009-04-16 14:45:00,40.0,40.05,39.97,39.97,118300.0,26.0372,26.0698,26.0177,26.0177,118300.0
2009-04-16 14:50:00,39.98,40.2,39.97,40.15,218500.0,26.0242,26.1674,26.0177,26.1349,218500.0
2009-04-16 14:55:00,40.16,40.26,40.12,40.13,265600.0,26.1414,26.2065,26.1153,26.1219,265600.0
2009-04-16 15:00:00,40.14,40.15,39.88,39.89,233500.0,26.1284,26.1349,25.9591,25.9656,233500.0
2009-04-16 15:05:00,39.89,40.05,39.76,40.03,262800.0,25.9656,26.0698,25.881,26.0568,262800.0
2009-04-16 15:10:00,40.03,40.15,40.02,40.02,206400.0,26.0568,26.1349,26.0502,26.0502,206400.0
2009-04-16 15:15:00,40.02,40.11,39.99,40.1,134300.0,26.0502,26.1088,26.0307,26.1023,134300.0
2009-04-16 15:20:00,40.11,40.26,40.07,40.19,255400.0,26.1088,26.2065,26.0828,26.1609,255400.0
2009-04-16 15:25:00,40.18,40.22,40.02,40.03,192100.0,26.1544,26.1804,26.0502,26.0568,192100.0
2009-04-16 15:30:00,40.03,40.12,39.99,40.0,178000.0,26.0568,26.1153,26.0307,26.0372,178000.0
2009-04-16 15:35:00,40.0,40.1,39.95,40.09,175800.0,26.0372,26.1023,26.0047,26.0958,175800.0
2009-04-16 15:40:00,40.1,40.15,39.81,39.82,295900.0,26.1023,26.1349,25.9136,25.9201,295900.0
2009-04-16 15:45:00,39.81,39.93,39.61,39.64,278900.0,25.9136,25.9917,25.7834,25.8029,278900.0
2009-04-16 15:50:00,39.65,39.89,39.65,39.89,306500.0,25.8094,25.9656,25.8094,25.9656,306500.0
2009-04-16 15:55:00,39.9,39.95,39.77,39.82,270700.0,25.9721,26.0047,25.8875,25.9201,270700.0
2009-04-17 09:30:00,39.93,40.41,39.62,40.29,923900.0,25.9917,26.3041,25.7899,26.226,923900.0
2009-04-17 09:35:00,40.35,40.35,39.78,40.02,152600.0,26.2651,26.2651,25.894,26.0502,152600.0
2009-04-17 09:40:00,40.01,40.13,39.78,39.86,217900.0,26.0437,26.1219,25.894,25.9461,217900.0
2009-04-17 09:45:00,39.86,40.11,39.82,39.99,197500.0,25.9461,26.1088,25.9201,26.0307,197500.0
2009-04-17 09:50:00,39.98,40.11,39.9,40.09,207200.0,26.0242,26.1088,25.9721,26.0958,207200.0
2009-04-17 09:55:00,40.09,40.39,39.96,40.2,299600.0,26.0958,26.2911,26.0112,26.1674,299600.0
2009-04-17 10:00:00,40.2,40.35,40.19,40.21,138900.0,26.1674,26.2651,26.1609,26.1739,138900.0
2009-04-17 10:05:00,40.21,40.26,40.11,40.22,176900.0,26.1739,26.2065,26.1088,26.1804,176900.0
2009-04-17 10:10:00,40.21,40.24,39.92,40.11,219900.0,26.1739,26.1935,25.9852,26.1088,219900.0
2009-04-17 10:15:00,40.11,40.13,39.98,40.13,69800.0,26.1088,26.1219,26.0242,26.1219,69800.0
2009-04-17 10:20:00,40.13,40.19,40.06,40.17,43100.0,26.1219,26.1609,26.0763,26.1479,43100.0
2009-04-17 10:25:00,40.15,40.17,39.99,40.01,59000.0,26.1349,26.1479,26.0307,26.0437,59000.0
2009-04-17 10:30:00,40.0,40.01,39.85,39.87,112900.0,26.0372,26.0437,25.9396,25.9526,112900.0
2009-04-17 10:35:00,39.87,39.9,39.68,39.84,107900.0,25.9526,25.9721,25.8289,25.9331,107900.0
2009-04-17 10:40:00,39.85,40.12,39.84,40.09,161500.0,25.9396,26.1153,25.9331,26.0958,161500.0
2009-04-17 10:45:00,40.1,40.26,40.09,40.23,129200.0,26.1023,26.2065,26.0958,26.1869,129200.0
2009-04-17 10:50:00,40.24,40.4,40.2,40.33,170500.0,26.1935,26.2976,26.1674,26.252,170500.0
2009-04-17 10:55:00,40.32,40.36,40.23,40.29,68500.0,26.2455,26.2716,26.1869,26.226,68500.0
2009-04-17 11:00:00,40.28,40.28,40.13,40.14,98400.0,26.2195,26.2195,26.1219,26.1284,98400.0
2009-04-17 11:05:00,40.14,40.19,40.05,40.15,58600.0,26.1284,26.1609,26.0698,26.1349,58600.0
2009-04-17 11:10:00,40.15,40.19,40.06,40.11,112100.0,26.1349,26.1609,26.0763,26.1088,112100.0
2009-04-17 11:15:00,40.12,40.12,40.01,40.03,50400.0,26.1153,26.1153,26.0437,26.0568,50400.0
2009-04-17 11:20:00,40.04,40.15,39.99,40.15,79100.0,26.0633,26.1349,26.0307,26.1349,79100.0
2009-04-17 11:25:00,40.17,40.29,40.17,40.19,102100.0,26.1479,26.226,26.1479,26.1609,102100.0
2009-04-17 11:30:00,40.19,40.24,40.17,40.22,42400.0,26.1609,26.1935,26.1479,26.1804,42400.0
2009-04-17 11:35:00,40.21,40.32,40.18,40.18,80900.0,26.1739,26.2455,26.1544,26.1544,80900.0
2009-04-17 11:40:00,40.18,40.2,40.1,40.15,89900.0,26.1544,26.1674,26.1023,26.1349,89900.0
2009-04-17 11:45:00,40.15,40.19,40.13,40.17,28200.0,26.1349,26.1609,26.1219,26.1479,28200.0
2009-04-17 11:50:00,40.17,40.3,40.17,40.21,165200.0,26.1479,26.2325,26.1479,26.1739,165200.0
2009-04-17 11:55:00,40.2,40.27,40.15,40.18,100900.0,26.1674,26.213,26.1349,26.1544,100900.0
2009-04-17 12:00:00,40.2,40.26,40.2,40.25,55400.0,26.1674,26.2065,26.1674,26.2,55400.0
2009-04-17 12:05:00,40.25,40.28,40.18,40.28,74400.0,26.2,26.2195,26.1544,26.2195,74400.0
2009-04-17 12:10:00,40.27,40.4,40.27,40.35,93600.0,26.213,26.2976,26.213,26.2651,93600.0
2009-04-17 12:15:00,40.34,40.37,40.16,40.21,107500.0,26.2585,26.2781,26.1414,26.1739,107500.0
2009-04-17 12:20:00,40.21,40.28,40.2,40.22,146800.0,26.1739,26.2195,26.1674,26.1804,146800.0
2009-04-17 12:25:00,40.23,40.31,40.21,40.28,64900.0,26.1869,26.239,26.1739,26.2195,64900.0
2009-04-17 12:30:00,40.28,40.28,40.18,40.19,84200.0,26.2195,26.2195,26.1544,26.1609,84200.0
2009-04-17 12:35:00,40.19,40.21,40.11,40.11,107500.0,26.1609,26.1739,26.1088,26.1088,107500.0
2009-04-17 12:40:00,40.11,40.2,40.1,40.15,62000.0,26.1088,26.1674,26.1023,26.1349,62000.0
2009-04-17 12:45:00,40.14,40.27,40.14,40.27,74300.0,26.1284,26.213,26.1284,26.213,74300.0
2009-04-17 12:50:00,40.28,40.3,40.18,40.23,50700.0,26.2195,26.2325,26.1544,26.1869,50700.0
2009-04-17 12:55:00,40.22,40.23,40.16,40.2,45100.0,26.1804,26.1869,26.1414,26.1674,45100.0
2009-04-17 13:00:00,40.21,40.27,40.17,40.22,116300.0,26.1739,26.213,26.1479,26.1804,116300.0
2009-04-17 13:05:00,40.23,40.29,40.16,40.2,30500.0,26.1869,26.226,26.1414,26.1674,30500.0
2009-04-17 13:10:00,40.19,40.21,40.15,40.2,27600.0,26.1609,26.1739,26.1349,26.1674,27600.0
2009-04-17 13:15:00,40.21,40.32,40.19,40.25,74000.0,26.1739,26.2455,26.1609,26.2,74000.0
2009-04-17 13:20:00,40.25,40.28,40.17,40.2,42500.0,26.2,26.2195,26.1479,26.1674,42500.0
2009-04-17 13:25:00,40.2,40.2,40.08,40.13,50800.0,26.1674,26.1674,26.0893,26.1219,50800.0
2009-04-17 13:30:00,40.13,40.24,40.05,40.23,53000.0,26.1219,26.1935,26.0698,26.1869,53000.0
2009-04-17 13:35:00,40.22,40.24,40.17,40.24,47000.0,26.1804,26.1935,26.1479,26.1935,47000.0
2009-04-17 13:40:00,40.24,40.4,40.24,40.39,88300.0,26.1935,26.2976,26.1935,26.2911,88300.0
2009-04-17 13:45:00,40.39,40.42,40.31,40.34,104400.0,26.2911,26.3106,26.239,26.2585,104400.0
2009-04-17 13:50:00,40.34,40.42,40.33,40.37,41500.0,26.2585,26.3106,26.252,26.2781,41500.0
2009-04-17 13:55:00,40.37,40.44,40.36,40.41,21500.0,26.2781,26.3236,26.2716,26.3041,21500.0
2009-04-17 14:00:00,40.41,40.48,40.34,40.35,78200.0,26.3041,26.3497,26.2585,26.2651,78200.0
2009-04-17 14:05:00,40.37,40.46,40.3,40.32,94800.0,26.2781,26.3367,26.2325,26.2455,94800.0
2009-04-17 14:10:00,40.33,40.37,40.31,40.35,90100.0,26.252,26.2781,26.239,26.2651,90100.0
2009-04-17 14:15:00,40.34,40.46,40.33,40.46,168800.0,26.2585,26.3367,26.252,26.3367,168800.0
2009-04-17 14:20:00,40.45,40.5,40.36,40.41,87400.0,26.3301,26.3627,26.2716,26.3041,87400.0
2009-04-17 14:25:00,40.41,40.46,40.39,40.44,45100.0,26.3041,26.3367,26.2911,26.3236,45100.0
2009-04-17 14:30:00,40.45,40.49,40.4,40.42,118900.0,26.3301,26.3562,26.2976,26.3106,118900.0
2009-04-17 14:35:00,40.41,40.56,40.41,40.53,89200.0,26.3041,26.4018,26.3041,26.3822,89200.0
2009-04-17 14:40:00,40.53,40.59,40.48,40.56,96900.0,26.3822,26.4213,26.3497,26.4018,96900.0
2009-04-17 14:45:00,40.56,40.61,40.47,40.47,164700.0,26.4018,26.4343,26.3432,26.3432,164700.0
2009-04-17 14:50:00,40.47,40.5,40.33,40.33,174400.0,26.3432,26.3627,26.252,26.252,174400.0
2009-04-17 14:55:00,40.33,40.38,40.22,40.37,174700.0,26.252,26.2846,26.1804,26.2781,174700.0
2009-04-17 15:00:00,40.37,40.47,40.31,40.47,247500.0,26.2781,26.3432,26.239,26.3432,247500.0
2009-04-17 15:05:00,40.46,40.47,40.38,40.46,173100.0,26.3367,26.3432,26.2846,26.3367,173100.0
2009-04-17 15:10:00,40.47,40.51,40.45,40.5,211400.0,26.3432,26.3692,26.3301,26.3627,211400.0
2009-04-17 15:15:00,40.5,40.54,40.45,40.47,187200.0,26.3627,26.3887,26.3301,26.3432,187200.0
2009-04-17 15:20:00,40.46,40.68,40.41,40.68,172400.0,26.3367,26.4799,26.3041,26.4799,172400.0
2009-04-17 15:25:00,40.68,40.79,40.62,40.78,222000.0,26.4799,26.5515,26.4408,26.545,222000.0
2009-04-17 15:30:00,40.79,40.85,40.64,40.74,310300.0,26.5515,26.5905,26.4538,26.5189,310300.0
2009-04-17 15:35:00,40.75,40.83,40.71,40.79,214100.0,26.5254,26.5775,26.4994,26.5515,214100.0
2009-04-17 15:40:00,40.79,40.83,40.72,40.73,347700.0,26.5515,26.5775,26.5059,26.5124,347700.0
2009-04-17 15:45:00,40.73,40.75,40.6,40.66,319800.0,26.5124,26.5254,26.4278,26.4668,319800.0
2009-04-17 15:50:00,40.67,40.73,40.49,40.51,437400.0,26.4734,26.5124,26.3562,26.3692,437400.0
2009-04-17 15:55:00,40.5,40.54,40.41,40.54,504200.0,26.3627,26.3887,26.3041,26.3887,504200.0
2009-04-20 09:30:00,40.0,40.06,39.57,39.58,244800.0,26.0372,26.0763,25.7573,25.7638,244800.0
2009-04-20 09:35:00,39.57,40.12,39.56,40.01,321300.0,25.7573,26.1153,25.7508,26.0437,321300.0
2009-04-20 09:40:00,40.01,40.03,39.51,39.7,195800.0,26.0437,26.0568,25.7183,25.8419,195800.0
2009-04-20 09:45:00,39.71,39.86,39.67,39.8,193100.0,25.8485,25.9461,25.8224,25.907,193100.0
2009-04-20 09:50:00,39.8,39.85,39.61,39.64,248400.0,25.907,25.9396,25.7834,25.8029,248400.0
2009-04-20 09:55:00,39.64,39.65,39.54,39.57,184400.0,25.8029,25.8094,25.7378,25.7573,184400.0
2009-04-20 10:00:00,39.57,39.57,39.29,39.44,188600.0,25.7573,25.7573,25.5751,25.6727,188600.0
2009-04-20 10:05:00,39.44,39.53,39.32,39.34,110400.0,25.6727,25.7313,25.5946,25.6076,110400.0
2009-04-20 10:10:00,39.34,39.5,39.33,39.35,193600.0,25.6076,25.7118,25.6011,25.6141,193600.0
2009-04-20 10:15:00,39.36,39.36,39.22,39.22,159400.0,25.6206,25.6206,25.5295,25.5295,159400.0
2009-04-20 10:20:00,39.22,39.24,39.05,39.09,120600.0,25.5295,25.5425,25.4188,25.4449,120600.0
2009-04-20 10:25:00,39.09,39.29,39.09,39.18,236900.0,25.4449,25.5751,25.4449,25.5035,236900.0
2009-04-20 10:30:00,39.18,39.2,39.06,39.06,134600.0,25.5035,25.5165,25.4254,25.4254,134600.0
2009-04-20 10:35:00,39.07,39.25,39.06,39.17,195300.0,25.4319,25.549,25.4254,25.497,195300.0
2009-04-20 10:40:00,39.16,39.21,39.13,39.17,125600.0,25.4904,25.523,25.4709,25.497,125600.0
2009-04-20 10:45:00,39.16,39.17,39.08,39.11,128800.0,25.4904,25.497,25.4384,25.4579,128800.0
2009-04-20 10:50:00,39.1,39.14,39.02,39.03,90700.0,25.4514,25.4774,25.3993,25.4058,90700.0
2009-04-20 10:55:00,39.02,39.04,38.95,39.02,131400.0,25.3993,25.4123,25.3538,25.3993,131400.0
2009-04-20 11:00:00,39.01,39.02,38.93,38.98,104700.0,25.3928,25.3993,25.3407,25.3733,104700.0
2009-04-20 11:05:00,38.97,39.15,38.93,39.12,220500.0,25.3668,25.4839,25.3407,25.4644,220500.0
2009-04-20 11:10:00,39.11,39.15,39.07,39.13,64500.0,25.4579,25.4839,25.4319,25.4709,64500.0
2009-04-20 11:15:00,39.13,39.15,39.03,39.12,92300.0,25.4709,25.4839,25.4058,25.4644,92300.0
2009-04-20 11:20:00,39.13,39.21,39.13,39.2,117300.0,25.4709,25.523,25.4709,25.5165,117300.0
2009-04-20 11:25:00,39.2,39.21,39.07,39.11,76900.0,25.5165,25.523,25.4319,25.4579,76900.0
2009-04-20 11:30:00,39.12,39.19,39.06,39.06,85500.0,25.4644,25.51,25.4254,25.4254,85500.0
2009-04-20 11:35:00,39.07,39.13,39.02,39.03,85500.0,25.4319,25.4709,25.3993,25.4058,85500.0
2009-04-20 11:40:00,39.03,39.03,38.94,38.97,91800.0,25.4058,25.4058,25.3472,25.3668,91800.0
2009-04-20 11:45:00,38.96,38.96,38.87,38.96,59800.0,25.3603,25.3603,25.3017,25.3603,59800.0
2009-04-20 11:50:00,38.96,39.03,38.96,39.02,63700.0,25.3603,25.4058,25.3603,25.3993,63700.0
2009-04-20 11:55:00,39.02,39.03,38.86,38.86,62800.0,25.3993,25.4058,25.2952,25.2952,62800.0
2009-04-20 12:00:00,38.86,38.87,38.7,38.71,151200.0,25.2952,25.3017,25.191,25.1975,151200.0
2009-04-20 12:05:00,38.72,38.84,38.7,38.82,71600.0,25.204,25.2821,25.191,25.2691,71600.0
2009-04-20 12:10:00,38.82,38.88,38.76,38.87,69700.0,25.2691,25.3082,25.2301,25.3017,69700.0
2009-04-20 12:15:00,38.87,38.87,38.77,38.8,64400.0,25.3017,25.3017,25.2366,25.2561,64400.0
2009-04-20 12:20:00,38.8,38.87,38.76,38.76,111000.0,25.2561,25.3017,25.2301,25.2301,111000.0
2009-04-20 12:25:00,38.76,38.79,38.74,38.76,84800.0,25.2301,25.2496,25.2171,25.2301,84800.0
2009-04-20 12:30:00,38.76,38.81,38.72,38.79,116000.0,25.2301,25.2626,25.204,25.2496,116000.0
2009-04-20 12:35:00,38.79,38.86,38.76,38.78,84900.0,25.2496,25.2952,25.2301,25.2431,84900.0
2009-04-20 12:40:00,38.78,38.89,38.74,38.8,102900.0,25.2431,25.3147,25.2171,25.2561,102900.0
2009-04-20 12:45:00,38.8,38.84,38.76,38.82,71500.0,25.2561,25.2821,25.2301,25.2691,71500.0
2009-04-20 12:50:00,38.82,38.9,38.8,38.9,70800.0,25.2691,25.3212,25.2561,25.3212,70800.0
2009-04-20 12:55:00,38.9,39.02,38.9,39.0,51100.0,25.3212,25.3993,25.3212,25.3863,51100.0
2009-04-20 13:00:00,38.99,38.99,38.94,38.96,57200.0,25.3798,25.3798,25.3472,25.3603,57200.0
2009-04-20 13:05:00,38.97,38.97,38.83,38.85,42000.0,25.3668,25.3668,25.2756,25.2887,42000.0
2009-04-20 13:10:00,38.84,38.84,38.72,38.75,74700.0,25.2821,25.2821,25.204,25.2236,74700.0
2009-04-20 13:15:00,38.76,38.81,38.71,38.79,59800.0,25.2301,25.2626,25.1975,25.2496,59800.0
2009-04-20 13:20:00,38.79,38.81,38.74,38.75,62900.0,25.2496,25.2626,25.2171,25.2236,62900.0
2009-04-20 13:25:00,38.76,38.81,38.74,38.75,58600.0,25.2301,25.2626,25.2171,25.2236,58600.0
2009-04-20 13:30:00,38.75,38.81,38.71,38.75,122500.0,25.2236,25.2626,25.1975,25.2236,122500.0
2009-04-20 13:35:00,38.76,38.78,38.75,38.78,110000.0,25.2301,25.2431,25.2236,25.2431,110000.0
2009-04-20 13:40:00,38.78,38.86,38.78,38.8,85600.0,25.2431,25.2952,25.2431,25.2561,85600.0
2009-04-20 13:45:00,38.8,38.82,38.66,38.69,123100.0,25.2561,25.2691,25.165,25.1845,123100.0
2009-04-20 13:50:00,38.69,38.73,38.69,38.71,273200.0,25.1845,25.2105,25.1845,25.1975,273200.0
2009-04-20 13:55:00,38.71,38.8,38.7,38.73,104700.0,25.1975,25.2561,25.191,25.2105,104700.0
2009-04-20 14:00:00,38.73,38.73,38.49,38.52,290100.0,25.2105,25.2105,25.0543,25.0739,290100.0
2009-04-20 14:05:00,38.52,38.56,38.46,38.54,175300.0,25.0739,25.0999,25.0348,25.0869,175300.0
2009-04-20 14:10:00,38.55,38.55,38.39,38.44,268200.0,25.0934,25.0934,24.9892,25.0218,268200.0
2009-04-20 14:15:00,38.45,38.5,38.44,38.48,130000.0,25.0283,25.0608,25.0218,25.0478,130000.0
2009-04-20 14:20:00,38.48,38.52,38.44,38.51,100100.0,25.0478,25.0739,25.0218,25.0673,100100.0
2009-04-20 14:25:00,38.52,38.52,38.36,38.38,349700.0,25.0739,25.0739,24.9697,24.9827,349700.0
2009-04-20 14:30:00,38.38,38.4,38.24,38.25,171100.0,24.9827,24.9957,24.8916,24.8981,171100.0
2009-04-20 14:35:00,38.25,38.26,38.15,38.17,498900.0,24.8981,24.9046,24.833,24.846,498900.0
2009-04-20 14:40:00,38.17,38.33,38.13,38.28,369400.0,24.846,24.9502,24.82,24.9176,369400.0
2009-04-20 14:45:00,38.29,38.3,38.2,38.29,183800.0,24.9241,24.9306,24.8656,24.9241,183800.0
2009-04-20 14:50:00,38.29,38.31,38.22,38.26,116200.0,24.9241,24.9372,24.8786,24.9046,116200.0
2009-04-20 14:55:00,38.26,38.29,38.11,38.13,320200.0,24.9046,24.9241,24.807,24.82,320200.0
2009-04-20 15:00:00,38.13,38.13,38.05,38.06,192700.0,24.82,24.82,24.7679,24.7744,192700.0
2009-04-20 15:05:00,38.07,38.12,38.01,38.09,208700.0,24.7809,24.8135,24.7419,24.794,208700.0
2009-04-20 15:10:00,38.09,38.15,38.01,38.15,209300.0,24.794,24.833,24.7419,24.833,209300.0
2009-04-20 15:15:00,38.15,38.18,38.03,38.07,309300.0,24.833,24.8525,24.7549,24.7809,309300.0
2009-04-20 15:20:00,38.07,38.09,37.96,38.0,294000.0,24.7809,24.794,24.7093,24.7354,294000.0
2009-04-20 15:25:00,38.0,38.08,37.91,38.06,213800.0,24.7354,24.7874,24.6768,24.7744,213800.0
2009-04-20 15:30:00,38.05,38.29,38.05,38.2,345800.0,24.7679,24.9241,24.7679,24.8656,345800.0
2009-04-20 15:35:00,38.21,38.26,38.05,38.05,211300.0,24.8721,24.9046,24.7679,24.7679,211300.0
2009-04-20 15:40:00,38.05,38.2,38.01,38.17,436600.0,24.7679,24.8656,24.7419,24.846,436600.0
2009-04-20 15:45:00,38.16,38.31,38.13,38.15,343900.0,24.8395,24.9372,24.82,24.833,343900.0
2009-04-20 15:50:00,38.16,38.16,37.98,38.04,525700.0,24.8395,24.8395,24.7223,24.7614,525700.0
2009-04-20 15:55:00,38.04,38.06,37.96,38.0,549400.0,24.7614,24.7744,24.7093,24.7354,549400.0
2009-04-21 09:30:00,37.8,38.33,37.51,37.88,229900.0,24.6052,24.9502,24.4164,24.6573,229900.0
2009-04-21 09:35:00,37.88,38.25,37.8,38.2,249000.0,24.6573,24.8981,24.6052,24.8656,249000.0
2009-04-21 09:40:00,38.2,38.5,38.14,38.29,278700.0,24.8656,25.0608,24.8265,24.9241,278700.0
2009-04-21 09:45:00,38.28,38.47,38.24,38.37,172400.0,24.9176,25.0413,24.8916,24.9762,172400.0
2009-04-21 09:50:00,38.38,38.62,38.36,38.58,175200.0,24.9827,25.1389,24.9697,25.1129,175200.0
2009-04-21 09:55:00,38.59,38.6,38.38,38.39,121700.0,25.1194,25.1259,24.9827,24.9892,121700.0
2009-04-21 10:00:00,38.4,38.41,38.11,38.12,171600.0,24.9957,25.0022,24.807,24.8135,171600.0
2009-04-21 10:05:00,38.12,38.17,38.07,38.12,124700.0,24.8135,24.846,24.7809,24.8135,124700.0
2009-04-21 10:10:00,38.13,38.17,37.84,37.91,219700.0,24.82,24.846,24.6312,24.6768,219700.0
2009-04-21 10:15:00,37.92,37.92,37.63,37.68,229700.0,24.6833,24.6833,24.4945,24.5271,229700.0
2009-04-21 10:20:00,37.68,37.77,37.58,37.65,122400.0,24.5271,24.5857,24.462,24.5075,122400.0
2009-04-21 10:25:00,37.65,37.66,37.48,37.59,153700.0,24.5075,24.5141,24.3969,24.4685,153700.0
2009-04-21 10:30:00,37.58,37.67,37.53,37.59,87400.0,24.462,24.5206,24.4294,24.4685,87400.0
2009-04-21 10:35:00,37.59,37.75,37.49,37.73,145100.0,24.4685,24.5726,24.4034,24.5596,145100.0
2009-04-21 10:40:00,37.74,37.93,37.6,37.89,111500.0,24.5661,24.6898,24.475,24.6638,111500.0
2009-04-21 10:45:00,37.89,37.99,37.8,37.91,140100.0,24.6638,24.7289,24.6052,24.6768,140100.0
2009-04-21 10:50:00,37.9,37.97,37.87,37.97,68700.0,24.6703,24.7158,24.6507,24.7158,68700.0
2009-04-21 10:55:00,37.96,38.22,37.93,38.16,133800.0,24.7093,24.8786,24.6898,24.8395,133800.0
2009-04-21 11:00:00,38.16,38.24,38.14,38.17,116100.0,24.8395,24.8916,24.8265,24.846,116100.0
2009-04-21 11:05:00,38.16,38.21,38.09,38.17,93900.0,24.8395,24.8721,24.794,24.846,93900.0
2009-04-21 11:10:00,38.16,38.23,38.12,38.22,115700.0,24.8395,24.8851,24.8135,24.8786,115700.0
2009-04-21 11:15:00,38.22,38.34,38.21,38.22,150200.0,24.8786,24.9567,24.8721,24.8786,150200.0
2009-04-21 11:20:00,38.23,38.36,38.13,38.21,191100.0,24.8851,24.9697,24.82,24.8721,191100.0
2009-04-21 11:25:00,38.22,38.38,38.21,38.27,154800.0,24.8786,24.9827,24.8721,24.9111,154800.0
2009-04-21 11:30:00,38.29,38.35,38.18,38.25,250500.0,24.9241,24.9632,24.8525,24.8981,250500.0
2009-04-21 11:35:00,38.25,38.25,38.08,38.13,89500.0,24.8981,24.8981,24.7874,24.82,89500.0
2009-04-21 11:40:00,38.13,38.25,38.11,38.24,104700.0,24.82,24.8981,24.807,24.8916,104700.0
2009-04-21 11:45:00,38.24,38.44,38.24,38.43,75800.0,24.8916,25.0218,24.8916,25.0153,75800.0
2009-04-21 11:50:00,38.42,38.45,38.2,38.25,129400.0,25.0088,25.0283,24.8656,24.8981,129400.0
2009-04-21 11:55:00,38.25,38.38,38.22,38.31,95100.0,24.8981,24.9827,24.8786,24.9372,95100.0
2009-04-21 12:00:00,38.31,38.52,38.31,38.5,98800.0,24.9372,25.0739,24.9372,25.0608,98800.0
2009-04-21 12:05:00,38.51,38.57,38.45,38.46,59000.0,25.0673,25.1064,25.0283,25.0348,59000.0
2009-04-21 12:10:00,38.46,38.47,38.38,38.39,32500.0,25.0348,25.0413,24.9827,24.9892,32500.0
2009-04-21 12:15:00,38.38,38.44,38.37,38.43,66700.0,24.9827,25.0218,24.9762,25.0153,66700.0
2009-04-21 12:20:00,38.44,38.51,38.44,38.49,57200.0,25.0218,25.0673,25.0218,25.0543,57200.0
2009-04-21 12:25:00,38.49,38.52,38.38,38.39,71900.0,25.0543,25.0739,24.9827,24.9892,71900.0
2009-04-21 12:30:00,38.39,38.48,38.38,38.48,46500.0,24.9892,25.0478,24.9827,25.0478,46500.0
2009-04-21 12:35:00,38.48,38.56,38.4,38.46,58400.0,25.0478,25.0999,24.9957,25.0348,58400.0
2009-04-21 12:40:00,38.46,38.51,38.42,38.48,60300.0,25.0348,25.0673,25.0088,25.0478,60300.0
2009-04-21 12:45:00,38.47,38.51,38.38,38.42,72100.0,25.0413,25.0673,24.9827,25.0088,72100.0
2009-04-21 12:50:00,38.42,38.44,38.37,38.39,64500.0,25.0088,25.0218,24.9762,24.9892,64500.0
2009-04-21 12:55:00,38.39,38.4,38.3,38.3,67800.0,24.9892,24.9957,24.9306,24.9306,67800.0
2009-04-21 13:00:00,38.29,38.41,38.26,38.36,70700.0,24.9241,25.0022,24.9046,24.9697,70700.0
2009-04-21 13:05:00,38.35,38.38,38.3,38.38,38200.0,24.9632,24.9827,24.9306,24.9827,38200.0
2009-04-21 13:10:00,38.36,38.51,38.36,38.43,69600.0,24.9697,25.0673,24.9697,25.0153,69600.0
2009-04-21 13:15:00,38.43,38.48,38.35,38.4,111000.0,25.0153,25.0478,24.9632,24.9957,111000.0
2009-04-21 13:20:00,38.39,38.5,38.39,38.45,44400.0,24.9892,25.0608,24.9892,25.0283,44400.0
2009-04-21 13:25:00,38.44,38.48,38.4,38.41,55500.0,25.0218,25.0478,24.9957,25.0022,55500.0
2009-04-21 13:30:00,38.41,38.5,38.36,38.47,86800.0,25.0022,25.0608,24.9697,25.0413,86800.0
2009-04-21 13:35:00,38.48,38.5,38.31,38.31,92800.0,25.0478,25.0608,24.9372,24.9372,92800.0
2009-04-21 13:40:00,38.31,38.39,38.2,38.2,166200.0,24.9372,24.9892,24.8656,24.8656,166200.0
2009-04-21 13:45:00,38.2,38.34,38.19,38.33,81800.0,24.8656,24.9567,24.859,24.9502,81800.0
2009-04-21 13:50:00,38.33,38.38,38.31,38.35,198900.0,24.9502,24.9827,24.9372,24.9632,198900.0
2009-04-21 13:55:00,38.36,38.47,38.36,38.4,78800.0,24.9697,25.0413,24.9697,24.9957,78800.0
2009-04-21 14:00:00,38.42,38.45,38.22,38.29,235500.0,25.0088,25.0283,24.8786,24.9241,235500.0
2009-04-21 14:05:00,38.28,38.29,38.15,38.27,109700.0,24.9176,24.9241,24.833,24.9111,109700.0
2009-04-21 14:10:00,38.28,38.33,38.18,38.19,83200.0,24.9176,24.9502,24.8525,24.859,83200.0
2009-04-21 14:15:00,38.18,38.22,38.14,38.17,96600.0,24.8525,24.8786,24.8265,24.846,96600.0
2009-04-21 14:20:00,38.17,38.21,38.12,38.15,130900.0,24.846,24.8721,24.8135,24.833,130900.0
2009-04-21 14:25:00,38.15,38.31,38.11,38.31,118700.0,24.833,24.9372,24.807,24.9372,118700.0
2009-04-21 14:30:00,38.32,38.44,38.32,38.43,204200.0,24.9437,25.0218,24.9437,25.0153,204200.0
2009-04-21 14:35:00,38.43,38.48,38.37,38.39,153900.0,25.0153,25.0478,24.9762,24.9892,153900.0
2009-04-21 14:40:00,38.4,38.5,38.37,38.44,131600.0,24.9957,25.0608,24.9762,25.0218,131600.0
2009-04-21 14:45:00,38.45,38.52,38.41,38.44,102400.0,25.0283,25.0739,25.0022,25.0218,102400.0
2009-04-21 14:50:00,38.43,38.48,38.32,38.46,125900.0,25.0153,25.0478,24.9437,25.0348,125900.0
2009-04-21 14:55:00,38.45,38.6,38.45,38.52,106700.0,25.0283,25.1259,25.0283,25.0739,106700.0
2009-04-21 15:00:00,38.53,38.7,38.48,38.56,185500.0,25.0804,25.191,25.0478,25.0999,185500.0
2009-04-21 15:05:00,38.56,38.7,38.48,38.69,296600.0,25.0999,25.191,25.0478,25.1845,296600.0
2009-04-21 15:10:00,38.69,38.72,38.6,38.72,223500.0,25.1845,25.204,25.1259,25.204,223500.0
2009-04-21 15:15:00,38.73,38.83,38.65,38.72,226700.0,25.2105,25.2756,25.1585,25.204,226700.0
2009-04-21 15:20:00,38.73,38.73,38.55,38.56,158700.0,25.2105,25.2105,25.0934,25.0999,158700.0
2009-04-21 15:25:00,38.56,38.59,38.46,38.52,217300.0,25.0999,25.1194,25.0348,25.0739,217300.0
2009-04-21 15:30:00,38.5,38.57,38.43,38.57,170500.0,25.0608,25.1064,25.0153,25.1064,170500.0
2009-04-21 15:35:00,38.56,38.57,38.37,38.56,182300.0,25.0999,25.1064,24.9762,25.0999,182300.0
2009-04-21 15:40:00,38.57,38.6,38.36,38.44,173200.0,25.1064,25.1259,24.9697,25.0218,173200.0
2009-04-21 15:45:00,38.44,38.59,38.42,38.5,182400.0,25.0218,25.1194,25.0088,25.0608,182400.0
2009-04-21 15:50:00,38.5,38.64,38.48,38.63,339200.0,25.0608,25.152,25.0478,25.1455,339200.0
2009-04-21 15:55:00,38.62,38.73,38.59,38.71,311900.0,25.1389,25.2105,25.1194,25.1975,311900.0
2009-04-22 09:30:00,38.01,38.2,37.91,38.06,112400.0,24.7419,24.8656,24.6768,24.7744,112400.0
2009-04-22 09:35:00,38.06,38.63,38.05,38.55,155400.0,24.7744,25.1455,24.7679,25.0934,155400.0
2009-04-22 09:40:00,38.53,38.56,38.41,38.53,166400.0,25.0804,25.0999,25.0022,25.0804,166400.0
2009-04-22 09:45:00,38.56,38.66,38.17,38.19,238000.0,25.0999,25.165,24.846,24.859,238000.0
2009-04-22 09:50:00,38.18,38.27,38.05,38.18,82500.0,24.8525,24.9111,24.7679,24.8525,82500.0
2009-04-22 09:55:00,38.19,38.44,38.17,38.33,69200.0,24.859,25.0218,24.846,24.9502,69200.0
2009-04-22 10:00:00,38.32,39.1,38.32,39.05,412400.0,24.9437,25.4514,24.9437,25.4188,412400.0
2009-04-22 10:05:00,39.04,39.29,39.01,39.18,277900.0,25.4123,25.5751,25.3928,25.5035,277900.0
2009-04-22 10:10:00,39.18,39.27,39.08,39.27,110500.0,25.5035,25.562,25.4384,25.562,110500.0
2009-04-22 10:15:00,39.27,39.52,39.19,39.52,292600.0,25.562,25.7248,25.51,25.7248,292600.0
2009-04-22 10:20:00,39.52,39.67,39.49,39.59,249100.0,25.7248,25.8224,25.7053,25.7703,249100.0
2009-04-22 10:25:00,39.59,39.73,39.36,39.5,208600.0,25.7703,25.8615,25.6206,25.7118,208600.0
2009-04-22 10:30:00,39.51,39.64,39.41,39.43,160700.0,25.7183,25.8029,25.6532,25.6662,160700.0
2009-04-22 10:35:00,39.44,39.59,39.42,39.52,98900.0,25.6727,25.7703,25.6597,25.7248,98900.0
2009-04-22 10:40:00,39.52,39.62,39.5,39.54,67900.0,25.7248,25.7899,25.7118,25.7378,67900.0
2009-04-22 10:45:00,39.58,39.66,39.53,39.66,62200.0,25.7638,25.8159,25.7313,25.8159,62200.0
2009-04-22 10:50:00,39.65,39.75,39.63,39.65,108000.0,25.8094,25.8745,25.7964,25.8094,108000.0
2009-04-22 10:55:00,39.66,39.99,39.63,39.86,279000.0,25.8159,26.0307,25.7964,25.9461,279000.0
2009-04-22 11:00:00,39.86,40.03,39.77,39.95,186100.0,25.9461,26.0568,25.8875,26.0047,186100.0
2009-04-22 11:05:00,39.94,39.98,39.79,39.79,222900.0,25.9982,26.0242,25.9005,25.9005,222900.0
2009-04-22 11:10:00,39.8,39.8,39.62,39.65,243100.0,25.907,25.907,25.7899,25.8094,243100.0
2009-04-22 11:15:00,39.65,39.84,39.64,39.82,81600.0,25.8094,25.9331,25.8029,25.9201,81600.0
2009-04-22 11:20:00,39.81,40.02,39.8,39.97,96200.0,25.9136,26.0502,25.907,26.0177,96200.0
2009-04-22 11:25:00,39.98,40.38,39.94,40.35,261000.0,26.0242,26.2846,25.9982,26.2651,261000.0
2009-04-22 11:30:00,40.37,40.6,40.29,40.36,435400.0,26.2781,26.4278,26.226,26.2716,435400.0
2009-04-22 11:35:00,40.37,40.53,40.37,40.48,159100.0,26.2781,26.3822,26.2781,26.3497,159100.0
2009-04-22 11:40:00,40.49,40.72,40.49,40.68,262300.0,26.3562,26.5059,26.3562,26.4799,262300.0
2009-04-22 11:45:00,40.69,40.83,40.63,40.73,252000.0,26.4864,26.5775,26.4473,26.5124,252000.0
2009-04-22 11:50:00,40.73,40.8,40.62,40.64,103100.0,26.5124,26.558,26.4408,26.4538,103100.0
2009-04-22 11:55:00,40.64,40.67,40.54,40.6,128800.0,26.4538,26.4734,26.3887,26.4278,128800.0
2009-04-22 12:00:00,40.6,40.6,40.47,40.49,163300.0,26.4278,26.4278,26.3432,26.3562,163300.0
2009-04-22 12:05:00,40.49,40.53,40.42,40.48,186000.0,26.3562,26.3822,26.3106,26.3497,186000.0
2009-04-22 12:10:00,40.47,40.52,40.42,40.49,212500.0,26.3432,26.3757,26.3106,26.3562,212500.0
2009-04-22 12:15:00,40.48,40.52,40.35,40.35,125700.0,26.3497,26.3757,26.2651,26.2651,125700.0
2009-04-22 12:20:00,40.35,40.36,40.2,40.2,136700.0,26.2651,26.2716,26.1674,26.1674,136700.0
2009-04-22 12:25:00,40.19,40.19,39.83,39.87,173200.0,26.1609,26.1609,25.9266,25.9526,173200.0
2009-04-22 12:30:00,39.86,39.94,39.82,39.88,116800.0,25.9461,25.9982,25.9201,25.9591,116800.0
2009-04-22 12:35:00,39.86,39.86,39.66,39.82,131800.0,25.9461,25.9461,25.8159,25.9201,131800.0
2009-04-22 12:40:00,39.82,39.83,39.69,39.72,140500.0,25.9201,25.9266,25.8354,25.855,140500.0
2009-04-22 12:45:00,39.7,39.7,39.55,39.65,142600.0,25.8419,25.8419,25.7443,25.8094,142600.0
2009-04-22 12:50:00,39.65,39.73,39.56,39.59,94100.0,25.8094,25.8615,25.7508,25.7703,94100.0
2009-04-22 12:55:00,39.6,39.73,39.6,39.7,46000.0,25.7769,25.8615,25.7769,25.8419,46000.0
2009-04-22 13:00:00,39.7,39.84,39.68,39.79,189600.0,25.8419,25.9331,25.8289,25.9005,189600.0
2009-04-22 13:05:00,39.78,39.9,39.76,39.9,152800.0,25.894,25.9721,25.881,25.9721,152800.0
2009-04-22 13:10:00,39.9,39.92,39.66,39.75,208400.0,25.9721,25.9852,25.8159,25.8745,208400.0
2009-04-22 13:15:00,39.76,39.99,39.76,39.87,134800.0,25.881,26.0307,25.881,25.9526,134800.0
2009-04-22 13:20:00,39.87,40.09,39.87,39.94,116800.0,25.9526,26.0958,25.9526,25.9982,116800.0
2009-04-22 13:25:00,39.95,40.28,39.9,40.17,177100.0,26.0047,26.2195,25.9721,26.1479,177100.0
2009-04-22 13:30:00,40.17,40.35,40.17,40.35,152200.0,26.1479,26.2651,26.1479,26.2651,152200.0
2009-04-22 13:35:00,40.34,40.42,40.25,40.32,81000.0,26.2585,26.3106,26.2,26.2455,81000.0
2009-04-22 13:40:00,40.32,40.4,40.24,40.28,65700.0,26.2455,26.2976,26.1935,26.2195,65700.0
2009-04-22 13:45:00,40.28,40.3,40.17,40.3,88000.0,26.2195,26.2325,26.1479,26.2325,88000.0
2009-04-22 13:50:00,40.3,40.31,40.15,40.16,43700.0,26.2325,26.239,26.1349,26.1414,43700.0
2009-04-22 13:55:00,40.16,40.17,39.98,40.0,94700.0,26.1414,26.1479,26.0242,26.0372,94700.0
2009-04-22 14:00:00,39.98,40.12,39.97,40.0,63300.0,26.0242,26.1153,26.0177,26.0372,63300.0
2009-04-22 14:05:00,40.0,40.13,39.97,40.06,68200.0,26.0372,26.1219,26.0177,26.0763,68200.0
2009-04-22 14:10:00,40.07,40.14,40.02,40.13,37500.0,26.0828,26.1284,26.0502,26.1219,37500.0
2009-04-22 14:15:00,40.15,40.36,40.15,40.32,145400.0,26.1349,26.2716,26.1349,26.2455,145400.0
2009-04-22 14:20:00,40.3,40.36,40.28,40.31,75200.0,26.2325,26.2716,26.2195,26.239,75200.0
2009-04-22 14:25:00,40.31,40.39,40.28,40.39,100400.0,26.239,26.2911,26.2195,26.2911,100400.0
2009-04-22 14:30:00,40.4,40.61,40.4,40.61,232300.0,26.2976,26.4343,26.2976,26.4343,232300.0
2009-04-22 14:35:00,40.6,40.68,40.55,40.65,184100.0,26.4278,26.4799,26.3952,26.4603,184100.0
2009-04-22 14:40:00,40.64,40.66,40.61,40.64,113800.0,26.4538,26.4668,26.4343,26.4538,113800.0
2009-04-22 14:45:00,40.64,40.65,40.57,40.58,41700.0,26.4538,26.4603,26.4083,26.4148,41700.0
2009-04-22 14:50:00,40.6,40.7,40.53,40.54,97300.0,26.4278,26.4929,26.3822,26.3887,97300.0
2009-04-22 14:55:00,40.55,40.55,40.31,40.34,100400.0,26.3952,26.3952,26.239,26.2585,100400.0
2009-04-22 15:00:00,40.34,40.35,40.19,40.23,170400.0,26.2585,26.2651,26.1609,26.1869,170400.0
2009-04-22 15:05:00,40.23,40.26,40.17,40.18,112400.0,26.1869,26.2065,26.1479,26.1544,112400.0
2009-04-22 15:10:00,40.18,40.24,40.17,40.21,369900.0,26.1544,26.1935,26.1479,26.1739,369900.0
2009-04-22 15:15:00,40.22,40.22,39.91,39.93,277600.0,26.1804,26.1804,25.9786,25.9917,277600.0
2009-04-22 15:20:00,39.94,40.0,39.83,39.89,260200.0,25.9982,26.0372,25.9266,25.9656,260200.0
2009-04-22 15:25:00,39.88,39.95,39.82,39.93,155300.0,25.9591,26.0047,25.9201,25.9917,155300.0
2009-04-22 15:30:00,39.92,39.96,39.82,39.9,176100.0,25.9852,26.0112,25.9201,25.9721,176100.0
2009-04-22 15:35:00,39.9,39.91,39.5,39.6,293600.0,25.9721,25.9786,25.7118,25.7769,293600.0
2009-04-22 15:40:00,39.59,39.72,39.41,39.47,315800.0,25.7703,25.855,25.6532,25.6922,315800.0
2009-04-22 15:45:00,39.46,39.48,39.18,39.33,262400.0,25.6857,25.6987,25.5035,25.6011,262400.0
2009-04-22 15:50:00,39.33,39.5,39.17,39.23,295300.0,25.6011,25.7118,25.497,25.536,295300.0
2009-04-22 15:55:00,39.23,39.24,39.02,39.21,333700.0,25.536,25.5425,25.3993,25.523,333700.0
2009-04-23 09:30:00,39.43,39.43,39.11,39.2,106200.0,25.6662,25.6662,25.4579,25.5165,106200.0
2009-04-23 09:35:00,39.26,39.41,39.0,39.38,163400.0,25.5555,25.6532,25.3863,25.6337,163400.0
2009-04-23 09:40:00,39.38,39.75,39.29,39.56,254000.0,25.6337,25.8745,25.5751,25.7508,254000.0
2009-04-23 09:45:00,39.56,39.6,39.34,39.5,226800.0,25.7508,25.7769,25.6076,25.7118,226800.0
2009-04-23 09:50:00,39.49,39.59,39.22,39.31,202300.0,25.7053,25.7703,25.5295,25.5881,202300.0
2009-04-23 09:55:00,39.32,39.34,38.98,39.0,167500.0,25.5946,25.6076,25.3733,25.3863,167500.0
2009-04-23 10:00:00,38.99,38.99,38.69,38.72,157100.0,25.3798,25.3798,25.1845,25.204,157100.0
2009-04-23 10:05:00,38.71,38.82,38.65,38.68,83900.0,25.1975,25.2691,25.1585,25.178,83900.0
2009-04-23 10:10:00,38.69,39.03,38.68,38.8,105600.0,25.1845,25.4058,25.178,25.2561,105600.0
2009-04-23 10:15:00,38.8,39.03,38.75,38.94,53100.0,25.2561,25.4058,25.2236,25.3472,53100.0
2009-04-23 10:20:00,38.93,39.03,38.74,38.99,116600.0,25.3407,25.4058,25.2171,25.3798,116600.0
2009-04-23 10:25:00,38.99,39.02,38.9,38.97,63600.0,25.3798,25.3993,25.3212,25.3668,63600.0
2009-04-23 10:30:00,38.97,39.0,38.89,38.97,39800.0,25.3668,25.3863,25.3147,25.3668,39800.0
2009-04-23 10:35:00,38.99,39.16,38.98,39.14,154100.0,25.3798,25.4904,25.3733,25.4774,154100.0
2009-04-23 10:40:00,39.13,39.2,38.84,38.86,131700.0,25.4709,25.5165,25.2821,25.2952,131700.0
2009-04-23 10:45:00,38.88,38.92,38.65,38.67,92100.0,25.3082,25.3342,25.1585,25.1715,92100.0
2009-04-23 10:50:00,38.66,38.68,38.46,38.48,100300.0,25.165,25.178,25.0348,25.0478,100300.0
2009-04-23 10:55:00,38.5,38.57,38.33,38.33,126900.0,25.0608,25.1064,24.9502,24.9502,126900.0
2009-04-23 11:00:00,38.33,38.33,38.19,38.3,148900.0,24.9502,24.9502,24.859,24.9306,148900.0
2009-04-23 11:05:00,38.3,38.36,38.19,38.31,107400.0,24.9306,24.9697,24.859,24.9372,107400.0
2009-04-23 11:10:00,38.31,38.37,38.02,38.04,135800.0,24.9372,24.9762,24.7484,24.7614,135800.0
2009-04-23 11:15:00,38.04,38.05,38.0,38.02,99600.0,24.7614,24.7679,24.7354,24.7484,99600.0
2009-04-23 11:20:00,38.01,38.27,38.01,38.16,55600.0,24.7419,24.9111,24.7419,24.8395,55600.0
2009-04-23 11:25:00,38.16,38.23,38.1,38.21,46700.0,24.8395,24.8851,24.8005,24.8721,46700.0
2009-04-23 11:30:00,38.2,38.24,38.01,38.06,76000.0,24.8656,24.8916,24.7419,24.7744,76000.0
2009-04-23 11:35:00,38.06,38.2,38.04,38.17,111800.0,24.7744,24.8656,24.7614,24.846,111800.0
2009-04-23 11:40:00,38.17,38.31,38.13,38.31,70000.0,24.846,24.9372,24.82,24.9372,70000.0
2009-04-23 11:45:00,38.31,38.31,38.1,38.13,101000.0,24.9372,24.9372,24.8005,24.82,101000.0
2009-04-23 11:50:00,38.13,38.27,38.13,38.23,49300.0,24.82,24.9111,24.82,24.8851,49300.0
2009-04-23 11:55:00,38.22,38.31,38.18,38.19,103200.0,24.8786,24.9372,24.8525,24.859,103200.0
2009-04-23 12:00:00,38.2,38.22,38.11,38.17,57200.0,24.8656,24.8786,24.807,24.846,57200.0
2009-04-23 12:05:00,38.17,38.28,38.15,38.25,46300.0,24.846,24.9176,24.833,24.8981,46300.0
2009-04-23 12:10:00,38.25,38.49,38.25,38.49,128700.0,24.8981,25.0543,24.8981,25.0543,128700.0
2009-04-23 12:15:00,38.5,38.67,38.49,38.64,74500.0,25.0608,25.1715,25.0543,25.152,74500.0
2009-04-23 12:20:00,38.65,38.7,38.62,38.67,31600.0,25.1585,25.191,25.1389,25.1715,31600.0
2009-04-23 12:25:00,38.67,38.67,38.56,38.61,144100.0,25.1715,25.1715,25.0999,25.1324,144100.0
2009-04-23 12:30:00,38.61,38.63,38.39,38.39,27500.0,25.1324,25.1455,24.9892,24.9892,27500.0
2009-04-23 12:35:00,38.4,38.5,38.38,38.5,54500.0,24.9957,25.0608,24.9827,25.0608,54500.0
2009-04-23 12:40:00,38.5,38.7,38.47,38.62,38000.0,25.0608,25.191,25.0413,25.1389,38000.0
2009-04-23 12:45:00,38.62,38.62,38.51,38.53,85100.0,25.1389,25.1389,25.0673,25.0804,85100.0
2009-04-23 12:50:00,38.54,38.56,38.52,38.54,30100.0,25.0869,25.0999,25.0739,25.0869,30100.0
2009-04-23 12:55:00,38.54,38.56,38.45,38.48,105600.0,25.0869,25.0999,25.0283,25.0478,105600.0
2009-04-23 13:00:00,38.48,38.67,38.48,38.58,87000.0,25.0478,25.1715,25.0478,25.1129,87000.0
2009-04-23 13:05:00,38.58,38.59,38.43,38.54,82800.0,25.1129,25.1194,25.0153,25.0869,82800.0
2009-04-23 13:10:00,38.54,38.62,38.48,38.52,69100.0,25.0869,25.1389,25.0478,25.0739,69100.0
2009-04-23 13:15:00,38.51,38.66,38.48,38.63,41600.0,25.0673,25.165,25.0478,25.1455,41600.0
2009-04-23 13:20:00,38.63,38.82,38.63,38.8,75000.0,25.1455,25.2691,25.1455,25.2561,75000.0
2009-04-23 13:25:00,38.8,38.99,38.79,38.87,119200.0,25.2561,25.3798,25.2496,25.3017,119200.0
2009-04-23 13:30:00,38.88,38.96,38.77,38.92,138500.0,25.3082,25.3603,25.2366,25.3342,138500.0
2009-04-23 13:35:00,38.91,39.03,38.9,38.99,94500.0,25.3277,25.4058,25.3212,25.3798,94500.0
2009-04-23 13:40:00,39.01,39.01,38.89,38.93,104500.0,25.3928,25.3928,25.3147,25.3407,104500.0
2009-04-23 13:45:00,38.92,38.99,38.77,38.84,156100.0,25.3342,25.3798,25.2366,25.2821,156100.0
2009-04-23 13:50:00,38.82,38.84,38.69,38.84,134100.0,25.2691,25.2821,25.1845,25.2821,134100.0
2009-04-23 13:55:00,38.85,38.97,38.81,38.97,66200.0,25.2887,25.3668,25.2626,25.3668,66200.0
2009-04-23 14:00:00,38.97,38.97,38.72,38.76,240600.0,25.3668,25.3668,25.204,25.2301,240600.0
2009-04-23 14:05:00,38.76,38.85,38.63,38.65,53000.0,25.2301,25.2887,25.1455,25.1585,53000.0
2009-04-23 14:10:00,38.66,38.69,38.46,38.6,278900.0,25.165,25.1845,25.0348,25.1259,278900.0
2009-04-23 14:15:00,38.59,38.65,38.56,38.59,147100.0,25.1194,25.1585,25.0999,25.1194,147100.0
2009-04-23 14:20:00,38.59,38.62,38.53,38.6,87300.0,25.1194,25.1389,25.0804,25.1259,87300.0
2009-04-23 14:25:00,38.59,38.68,38.55,38.63,127900.0,25.1194,25.178,25.0934,25.1455,127900.0
2009-04-23 14:30:00,38.64,38.69,38.54,38.6,103600.0,25.152,25.1845,25.0869,25.1259,103600.0
2009-04-23 14:35:00,38.6,38.83,38.6,38.8,168000.0,25.1259,25.2756,25.1259,25.2561,168000.0
2009-04-23 14:40:00,38.81,38.93,38.81,38.9,121100.0,25.2626,25.3407,25.2626,25.3212,121100.0
2009-04-23 14:45:00,38.91,38.94,38.78,38.8,79900.0,25.3277,25.3472,25.2431,25.2561,79900.0
2009-04-23 14:50:00,38.8,38.81,38.66,38.66,73500.0,25.2561,25.2626,25.165,25.165,73500.0
2009-04-23 14:55:00,38.67,38.67,38.56,38.59,182000.0,25.1715,25.1715,25.0999,25.1194,182000.0
2009-04-23 15:00:00,38.58,38.63,38.39,38.5,189900.0,25.1129,25.1455,24.9892,25.0608,189900.0
2009-04-23 15:05:00,38.5,38.55,38.42,38.48,125400.0,25.0608,25.0934,25.0088,25.0478,125400.0
2009-04-23 15:10:00,38.49,38.49,38.24,38.34,170000.0,25.0543,25.0543,24.8916,24.9567,170000.0
2009-04-23 15:15:00,38.34,38.41,38.22,38.23,98200.0,24.9567,25.0022,24.8786,24.8851,98200.0
2009-04-23 15:20:00,38.23,38.39,38.12,38.34,124000.0,24.8851,24.9892,24.8135,24.9567,124000.0
2009-04-23 15:25:00,38.36,38.47,38.21,38.29,131600.0,24.9697,25.0413,24.8721,24.9241,131600.0
2009-04-23 15:30:00,38.3,38.43,38.17,38.31,146500.0,24.9306,25.0153,24.846,24.9372,146500.0
2009-04-23 15:35:00,38.31,38.43,38.25,38.43,155300.0,24.9372,25.0153,24.8981,25.0153,155300.0
2009-04-23 15:40:00,38.43,38.64,38.42,38.59,190000.0,25.0153,25.152,25.0088,25.1194,190000.0
2009-04-23 15:45:00,38.58,38.74,38.47,38.74,272900.0,25.1129,25.2171,25.0413,25.2171,272900.0
2009-04-23 15:50:00,38.75,38.89,38.65,38.82,310000.0,25.2236,25.3147,25.1585,25.2691,310000.0
2009-04-23 15:55:00,38.82,38.82,38.61,38.71,369600.0,25.2691,25.2691,25.1324,25.1975,369600.0
2009-04-24 09:30:00,38.99,39.41,38.9,39.2,117000.0,25.3798,25.6532,25.3212,25.5165,117000.0
2009-04-24 09:35:00,39.2,39.45,39.01,39.25,179200.0,25.5165,25.6792,25.3928,25.549,179200.0
2009-04-24 09:40:00,39.22,39.25,39.12,39.23,124500.0,25.5295,25.549,25.4644,25.536,124500.0
2009-04-24 09:45:00,39.23,39.37,39.11,39.25,108100.0,25.536,25.6271,25.4579,25.549,108100.0
2009-04-24 09:50:00,39.24,39.78,39.19,39.65,220600.0,25.5425,25.894,25.51,25.8094,220600.0
2009-04-24 09:55:00,39.65,40.17,39.63,40.17,282300.0,25.8094,26.1479,25.7964,26.1479,282300.0
2009-04-24 10:00:00,40.17,40.37,40.15,40.27,249100.0,26.1479,26.2781,26.1349,26.213,249100.0
2009-04-24 10:05:00,40.26,40.32,39.98,39.98,227000.0,26.2065,26.2455,26.0242,26.0242,227000.0
2009-04-24 10:10:00,39.97,40.03,39.7,39.72,292200.0,26.0177,26.0568,25.8419,25.855,292200.0
2009-04-24 10:15:00,39.72,39.76,39.52,39.7,203900.0,25.855,25.881,25.7248,25.8419,203900.0
2009-04-24 10:20:00,39.69,39.75,39.49,39.67,115500.0,25.8354,25.8745,25.7053,25.8224,115500.0
2009-04-24 10:25:00,39.66,39.78,39.48,39.68,76400.0,25.8159,25.894,25.6987,25.8289,76400.0
2009-04-24 10:30:00,39.67,39.93,39.64,39.92,114400.0,25.8224,25.9917,25.8029,25.9852,114400.0
2009-04-24 10:35:00,39.93,40.14,39.93,40.04,137300.0,25.9917,26.1284,25.9917,26.0633,137300.0
2009-04-24 10:40:00,40.04,40.12,39.92,39.92,50800.0,26.0633,26.1153,25.9852,25.9852,50800.0
2009-04-24 10:45:00,39.92,40.12,39.77,40.1,120400.0,25.9852,26.1153,25.8875,26.1023,120400.0
2009-04-24 10:50:00,40.11,40.18,40.06,40.08,45200.0,26.1088,26.1544,26.0763,26.0893,45200.0
2009-04-24 10:55:00,40.07,40.2,40.06,40.08,30300.0,26.0828,26.1674,26.0763,26.0893,30300.0
2009-04-24 11:00:00,40.07,40.24,40.05,40.15,49300.0,26.0828,26.1935,26.0698,26.1349,49300.0
2009-04-24 11:05:00,40.15,40.21,39.95,40.2,82100.0,26.1349,26.1739,26.0047,26.1674,82100.0
2009-04-24 11:10:00,40.2,40.21,40.08,40.16,50400.0,26.1674,26.1739,26.0893,26.1414,50400.0
2009-04-24 11:15:00,40.14,40.34,40.14,40.15,77800.0,26.1284,26.2585,26.1284,26.1349,77800.0
2009-04-24 11:20:00,40.15,40.3,40.05,40.3,69500.0,26.1349,26.2325,26.0698,26.2325,69500.0
2009-04-24 11:25:00,40.3,40.35,40.28,40.3,102200.0,26.2325,26.2651,26.2195,26.2325,102200.0
2009-04-24 11:30:00,40.31,40.43,40.23,40.39,67800.0,26.239,26.3171,26.1869,26.2911,67800.0
2009-04-24 11:35:00,40.39,40.39,40.27,40.27,32300.0,26.2911,26.2911,26.213,26.213,32300.0
2009-04-24 11:40:00,40.26,40.31,40.13,40.28,33800.0,26.2065,26.239,26.1219,26.2195,33800.0
2009-04-24 11:45:00,40.28,40.38,40.23,40.28,31400.0,26.2195,26.2846,26.1869,26.2195,31400.0
2009-04-24 11:50:00,40.25,40.39,40.25,40.34,32400.0,26.2,26.2911,26.2,26.2585,32400.0
2009-04-24 11:55:00,40.34,40.37,40.29,40.34,48100.0,26.2585,26.2781,26.226,26.2585,48100.0
2009-04-24 12:00:00,40.34,40.39,40.21,40.38,31300.0,26.2585,26.2911,26.1739,26.2846,31300.0
2009-04-24 12:05:00,40.38,40.43,40.34,40.4,51800.0,26.2846,26.3171,26.2585,26.2976,51800.0
2009-04-24 12:10:00,40.39,40.4,40.32,40.36,33600.0,26.2911,26.2976,26.2455,26.2716,33600.0
2009-04-24 12:15:00,40.36,40.4,40.31,40.35,46500.0,26.2716,26.2976,26.239,26.2651,46500.0
2009-04-24 12:20:00,40.37,40.48,40.34,40.46,30100.0,26.2781,26.3497,26.2585,26.3367,30100.0
2009-04-24 12:25:00,40.48,40.49,40.41,40.45,38500.0,26.3497,26.3562,26.3041,26.3301,38500.0
2009-04-24 12:30:00,40.45,40.53,40.43,40.46,70000.0,26.3301,26.3822,26.3171,26.3367,70000.0
2009-04-24 12:35:00,40.46,40.72,40.46,40.67,113300.0,26.3367,26.5059,26.3367,26.4734,113300.0
2009-04-24 12:40:00,40.67,40.68,40.61,40.64,42800.0,26.4734,26.4799,26.4343,26.4538,42800.0
2009-04-24 12:45:00,40.64,40.69,40.5,40.52,55900.0,26.4538,26.4864,26.3627,26.3757,55900.0
2009-04-24 12:50:00,40.51,40.56,40.48,40.55,132700.0,26.3692,26.4018,26.3497,26.3952,132700.0
2009-04-24 12:55:00,40.55,40.67,40.54,40.63,70200.0,26.3952,26.4734,26.3887,26.4473,70200.0
2009-04-24 13:00:00,40.63,40.63,40.59,40.59,34300.0,26.4473,26.4473,26.4213,26.4213,34300.0
2009-04-24 13:05:00,40.6,40.61,40.39,40.44,75400.0,26.4278,26.4343,26.2911,26.3236,75400.0
2009-04-24 13:10:00,40.44,40.53,40.43,40.49,79700.0,26.3236,26.3822,26.3171,26.3562,79700.0
2009-04-24 13:15:00,40.49,40.49,40.35,40.35,58300.0,26.3562,26.3562,26.2651,26.2651,58300.0
2009-04-24 13:20:00,40.36,40.48,40.35,40.39,74300.0,26.2716,26.3497,26.2651,26.2911,74300.0
2009-04-24 13:25:00,40.39,40.4,40.29,40.34,50800.0,26.2911,26.2976,26.226,26.2585,50800.0
2009-04-24 13:30:00,40.33,40.33,40.22,40.22,56300.0,26.252,26.252,26.1804,26.1804,56300.0
2009-04-24 13:35:00,40.22,40.24,40.02,40.1,81100.0,26.1804,26.1935,26.0502,26.1023,81100.0
2009-04-24 13:40:00,40.1,40.2,40.09,40.17,38900.0,26.1023,26.1674,26.0958,26.1479,38900.0
2009-04-24 13:45:00,40.18,40.2,40.17,40.18,21100.0,26.1544,26.1674,26.1479,26.1544,21100.0
2009-04-24 13:50:00,40.18,40.23,40.16,40.2,43400.0,26.1544,26.1869,26.1414,26.1674,43400.0
2009-04-24 13:55:00,40.21,40.26,40.13,40.15,60600.0,26.1739,26.2065,26.1219,26.1349,60600.0
2009-04-24 14:00:00,40.14,40.39,39.99,40.29,210500.0,26.1284,26.2911,26.0307,26.226,210500.0
2009-04-24 14:05:00,40.29,40.37,40.02,40.06,161200.0,26.226,26.2781,26.0502,26.0763,161200.0
2009-04-24 14:10:00,40.06,40.11,39.72,39.8,218100.0,26.0763,26.1088,25.855,25.907,218100.0
2009-04-24 14:15:00,39.82,39.92,39.73,39.9,244700.0,25.9201,25.9852,25.8615,25.9721,244700.0
2009-04-24 14:20:00,39.89,40.0,39.86,39.96,87100.0,25.9656,26.0372,25.9461,26.0112,87100.0
2009-04-24 14:25:00,39.95,40.1,39.87,40.02,90200.0,26.0047,26.1023,25.9526,26.0502,90200.0
2009-04-24 14:30:00,40.02,40.23,40.02,40.21,157900.0,26.0502,26.1869,26.0502,26.1739,157900.0
2009-04-24 14:35:00,40.2,40.43,40.2,40.4,227800.0,26.1674,26.3171,26.1674,26.2976,227800.0
2009-04-24 14:40:00,40.39,40.61,40.36,40.6,120600.0,26.2911,26.4343,26.2716,26.4278,120600.0
2009-04-24 14:45:00,40.61,40.73,40.46,40.5,131900.0,26.4343,26.5124,26.3367,26.3627,131900.0
2009-04-24 14:50:00,40.5,40.64,40.47,40.62,114400.0,26.3627,26.4538,26.3432,26.4408,114400.0
2009-04-24 14:55:00,40.62,40.85,40.6,40.81,276700.0,26.4408,26.5905,26.4278,26.5645,276700.0
2009-04-24 15:00:00,40.82,40.99,40.74,40.94,289400.0,26.571,26.6817,26.5189,26.6491,289400.0
2009-04-24 15:05:00,40.95,41.0,40.89,40.91,268200.0,26.6556,26.6882,26.6166,26.6296,268200.0
2009-04-24 15:10:00,40.91,40.91,40.65,40.66,233700.0,26.6296,26.6296,26.4603,26.4668,233700.0
2009-04-24 15:15:00,40.67,40.74,40.55,40.55,227600.0,26.4734,26.5189,26.3952,26.3952,227600.0
2009-04-24 15:20:00,40.54,40.6,40.48,40.53,372800.0,26.3887,26.4278,26.3497,26.3822,372800.0
2009-04-24 15:25:00,40.54,40.54,40.4,40.44,275400.0,26.3887,26.3887,26.2976,26.3236,275400.0
2009-04-24 15:30:00,40.44,40.61,40.42,40.47,288200.0,26.3236,26.4343,26.3106,26.3432,288200.0
2009-04-24 15:35:00,40.47,40.5,40.24,40.26,619400.0,26.3432,26.3627,26.1935,26.2065,619400.0
2009-04-24 15:40:00,40.26,40.29,40.1,40.1,431600.0,26.2065,26.226,26.1023,26.1023,431600.0
2009-04-24 15:45:00,40.1,40.28,39.92,40.1,469400.0,26.1023,26.2195,25.9852,26.1023,469400.0
2009-04-24 15:50:00,40.1,40.13,39.81,39.91,1022200.0,26.1023,26.1219,25.9136,25.9786,1022200.0
2009-04-24 15:55:00,39.92,40.11,39.79,40.05,596400.0,25.9852,26.1088,25.9005,26.0698,596400.0
2009-04-27 09:30:00,39.48,39.73,39.31,39.59,173400.0,25.6987,25.8615,25.5881,25.7703,173400.0
2009-04-27 09:35:00,39.59,39.66,39.34,39.56,164200.0,25.7703,25.8159,25.6076,25.7508,164200.0
2009-04-27 09:40:00,39.57,39.59,39.24,39.57,145200.0,25.7573,25.7703,25.5425,25.7573,145200.0
2009-04-27 09:45:00,39.57,39.61,39.41,39.53,247600.0,25.7573,25.7834,25.6532,25.7313,247600.0
2009-04-27 09:50:00,39.53,39.58,39.49,39.53,167300.0,25.7313,25.7638,25.7053,25.7313,167300.0
2009-04-27 09:55:00,39.53,39.68,39.49,39.57,102900.0,25.7313,25.8289,25.7053,25.7573,102900.0
2009-04-27 10:00:00,39.58,39.84,39.55,39.69,164400.0,25.7638,25.9331,25.7443,25.8354,164400.0
2009-04-27 10:05:00,39.7,39.75,39.37,39.56,259400.0,25.8419,25.8745,25.6271,25.7508,259400.0
2009-04-27 10:10:00,39.57,39.57,39.33,39.39,138600.0,25.7573,25.7573,25.6011,25.6402,138600.0
2009-04-27 10:15:00,39.38,39.81,39.31,39.76,217400.0,25.6337,25.9136,25.5881,25.881,217400.0
2009-04-27 10:20:00,39.77,39.96,39.59,39.79,142900.0,25.8875,26.0112,25.7703,25.9005,142900.0
2009-04-27 10:25:00,39.8,39.83,39.66,39.73,48400.0,25.907,25.9266,25.8159,25.8615,48400.0
2009-04-27 10:30:00,39.71,39.79,39.61,39.63,47100.0,25.8485,25.9005,25.7834,25.7964,47100.0
2009-04-27 10:35:00,39.63,39.97,39.62,39.89,105600.0,25.7964,26.0177,25.7899,25.9656,105600.0
2009-04-27 10:40:00,39.89,39.92,39.78,39.88,82400.0,25.9656,25.9852,25.894,25.9591,82400.0
2009-04-27 10:45:00,39.88,39.92,39.85,39.88,84400.0,25.9591,25.9852,25.9396,25.9591,84400.0
2009-04-27 10:50:00,39.9,39.9,39.71,39.75,81800.0,25.9721,25.9721,25.8485,25.8745,81800.0
2009-04-27 10:55:00,39.75,39.76,39.73,39.75,86400.0,25.8745,25.881,25.8615,25.8745,86400.0
2009-04-27 11:00:00,39.75,40.0,39.75,39.88,90100.0,25.8745,26.0372,25.8745,25.9591,90100.0
2009-04-27 11:05:00,39.88,40.05,39.84,40.02,85500.0,25.9591,26.0698,25.9331,26.0502,85500.0
2009-04-27 11:10:00,40.04,40.05,39.96,39.99,68500.0,26.0633,26.0698,26.0112,26.0307,68500.0
2009-04-27 11:15:00,39.98,40.0,39.69,39.71,95300.0,26.0242,26.0372,25.8354,25.8485,95300.0
2009-04-27 11:20:00,39.73,39.87,39.69,39.85,39500.0,25.8615,25.9526,25.8354,25.9396,39500.0
2009-04-27 11:25:00,39.85,39.92,39.83,39.92,47000.0,25.9396,25.9852,25.9266,25.9852,47000.0
2009-04-27 11:30:00,39.93,40.01,39.93,39.96,95000.0,25.9917,26.0437,25.9917,26.0112,95000.0
2009-04-27 11:35:00,39.97,40.18,39.96,40.09,117400.0,26.0177,26.1544,26.0112,26.0958,117400.0
2009-04-27 11:40:00,40.1,40.11,40.0,40.02,56500.0,26.1023,26.1088,26.0372,26.0502,56500.0
2009-04-27 11:45:00,40.02,40.03,39.93,39.98,43100.0,26.0502,26.0568,25.9917,26.0242,43100.0
2009-04-27 11:50:00,40.0,40.07,39.9,39.9,45900.0,26.0372,26.0828,25.9721,25.9721,45900.0
2009-04-27 11:55:00,39.88,39.96,39.86,39.94,50800.0,25.9591,26.0112,25.9461,25.9982,50800.0
2009-04-27 12:00:00,39.94,39.97,39.84,39.96,36700.0,25.9982,26.0177,25.9331,26.0112,36700.0
2009-04-27 12:05:00,39.96,40.03,39.94,39.97,43100.0,26.0112,26.0568,25.9982,26.0177,43100.0
2009-04-27 12:10:00,39.95,39.97,39.9,39.96,34100.0,26.0047,26.0177,25.9721,26.0112,34100.0
2009-04-27 12:15:00,39.97,39.97,39.85,39.86,28700.0,26.0177,26.0177,25.9396,25.9461,28700.0
2009-04-27 12:20:00,39.87,39.98,39.85,39.97,46700.0,25.9526,26.0242,25.9396,26.0177,46700.0
2009-04-27 12:25:00,39.97,39.97,39.85,39.85,57300.0,26.0177,26.0177,25.9396,25.9396,57300.0
2009-04-27 12:30:00,39.87,39.89,39.73,39.76,50700.0,25.9526,25.9656,25.8615,25.881,50700.0
2009-04-27 12:35:00,39.74,39.76,39.68,39.76,35200.0,25.868,25.881,25.8289,25.881,35200.0
2009-04-27 12:40:00,39.76,39.76,39.63,39.68,41200.0,25.881,25.881,25.7964,25.8289,41200.0
2009-04-27 12:45:00,39.7,39.7,39.59,39.63,21300.0,25.8419,25.8419,25.7703,25.7964,21300.0
2009-04-27 12:50:00,39.63,39.63,39.49,39.51,56800.0,25.7964,25.7964,25.7053,25.7183,56800.0
2009-04-27 12:55:00,39.51,39.61,39.51,39.58,40200.0,25.7183,25.7834,25.7183,25.7638,40200.0
2009-04-27 13:00:00,39.58,39.58,39.4,39.42,60000.0,25.7638,25.7638,25.6467,25.6597,60000.0
2009-04-27 13:05:00,39.42,39.49,39.34,39.49,68400.0,25.6597,25.7053,25.6076,25.7053,68400.0
2009-04-27 13:10:00,39.48,39.56,39.48,39.51,42500.0,25.6987,25.7508,25.6987,25.7183,42500.0
2009-04-27 13:15:00,39.51,39.52,39.39,39.39,59700.0,25.7183,25.7248,25.6402,25.6402,59700.0
2009-04-27 13:20:00,39.39,39.4,39.22,39.32,65500.0,25.6402,25.6467,25.5295,25.5946,65500.0
2009-04-27 13:25:00,39.31,39.42,39.28,39.29,48400.0,25.5881,25.6597,25.5686,25.5751,48400.0
2009-04-27 13:30:00,39.29,39.3,39.19,39.22,77700.0,25.5751,25.5816,25.51,25.5295,77700.0
2009-04-27 13:35:00,39.23,39.23,39.14,39.15,105300.0,25.536,25.536,25.4774,25.4839,105300.0
2009-04-27 13:40:00,39.15,39.27,39.15,39.25,94600.0,25.4839,25.562,25.4839,25.549,94600.0
2009-04-27 13:45:00,39.25,39.25,39.03,39.04,72700.0,25.549,25.549,25.4058,25.4123,72700.0
2009-04-27 13:50:00,39.04,39.15,39.03,39.13,93200.0,25.4123,25.4839,25.4058,25.4709,93200.0
2009-04-27 13:55:00,39.12,39.26,39.04,39.26,46000.0,25.4644,25.5555,25.4123,25.5555,46000.0
2009-04-27 14:00:00,39.26,39.26,39.05,39.11,78200.0,25.5555,25.5555,25.4188,25.4579,78200.0
2009-04-27 14:05:00,39.12,39.22,39.09,39.09,96200.0,25.4644,25.5295,25.4449,25.4449,96200.0
2009-04-27 14:10:00,39.08,39.28,39.07,39.25,104700.0,25.4384,25.5686,25.4319,25.549,104700.0
2009-04-27 14:15:00,39.25,39.32,39.14,39.23,144000.0,25.549,25.5946,25.4774,25.536,144000.0
2009-04-27 14:20:00,39.23,39.32,39.19,39.3,46600.0,25.536,25.5946,25.51,25.5816,46600.0
2009-04-27 14:25:00,39.29,39.29,39.17,39.26,83500.0,25.5751,25.5751,25.497,25.5555,83500.0
2009-04-27 14:30:00,39.26,39.31,39.21,39.29,77300.0,25.5555,25.5881,25.523,25.5751,77300.0
2009-04-27 14:35:00,39.3,39.32,39.27,39.29,89500.0,25.5816,25.5946,25.562,25.5751,89500.0
2009-04-27 14:40:00,39.29,39.35,39.16,39.24,84900.0,25.5751,25.6141,25.4904,25.5425,84900.0
2009-04-27 14:45:00,39.24,39.24,39.18,39.23,43400.0,25.5425,25.5425,25.5035,25.536,43400.0
2009-04-27 14:50:00,39.23,39.28,39.17,39.2,68700.0,25.536,25.5686,25.497,25.5165,68700.0
2009-04-27 14:55:00,39.2,39.29,39.18,39.22,61600.0,25.5165,25.5751,25.5035,25.5295,61600.0
2009-04-27 15:00:00,39.24,39.24,39.1,39.17,91400.0,25.5425,25.5425,25.4514,25.497,91400.0
2009-04-27 15:05:00,39.17,39.19,38.92,38.95,153400.0,25.497,25.51,25.3342,25.3538,153400.0
2009-04-27 15:10:00,38.95,39.0,38.9,38.96,181200.0,25.3538,25.3863,25.3212,25.3603,181200.0
2009-04-27 15:15:00,38.97,39.31,38.97,39.29,130800.0,25.3668,25.5881,25.3668,25.5751,130800.0
2009-04-27 15:20:00,39.3,39.35,39.18,39.19,109900.0,25.5816,25.6141,25.5035,25.51,109900.0
2009-04-27 15:25:00,39.18,39.19,39.05,39.15,115800.0,25.5035,25.51,25.4188,25.4839,115800.0
2009-04-27 15:30:00,39.14,39.27,39.07,39.21,169000.0,25.4774,25.562,25.4319,25.523,169000.0
2009-04-27 15:35:00,39.22,39.3,39.12,39.25,202500.0,25.5295,25.5816,25.4644,25.549,202500.0
2009-04-27 15:40:00,39.24,39.71,39.18,39.71,409700.0,25.5425,25.8485,25.5035,25.8485,409700.0
2009-04-27 15:45:00,39.7,39.76,39.5,39.66,274700.0,25.8419,25.881,25.7118,25.8159,274700.0
2009-04-27 15:50:00,39.66,39.66,39.41,39.55,268600.0,25.8159,25.8159,25.6532,25.7443,268600.0
2009-04-27 15:55:00,39.54,39.55,39.35,39.39,288000.0,25.7378,25.7443,25.6141,25.6402,288000.0
2009-04-28 09:30:00,38.93,39.13,38.78,38.97,116400.0,25.3407,25.4709,25.2431,25.3668,116400.0
2009-04-28 09:35:00,38.93,39.21,38.85,39.16,148900.0,25.3407,25.523,25.2887,25.4904,148900.0
2009-04-28 09:40:00,39.18,39.24,39.04,39.21,79900.0,25.5035,25.5425,25.4123,25.523,79900.0
2009-04-28 09:45:00,39.21,39.29,38.79,39.24,96600.0,25.523,25.5751,25.2496,25.5425,96600.0
2009-04-28 09:50:00,39.21,39.67,39.21,39.65,158900.0,25.523,25.8224,25.523,25.8094,158900.0
2009-04-28 09:55:00,39.64,39.69,39.51,39.65,109900.0,25.8029,25.8354,25.7183,25.8094,109900.0
2009-04-28 10:00:00,39.67,40.24,39.55,39.96,330600.0,25.8224,26.1935,25.7443,26.0112,330600.0
2009-04-28 10:05:00,39.96,40.33,39.96,40.26,182900.0,26.0112,26.252,26.0112,26.2065,182900.0
2009-04-28 10:10:00,40.25,40.37,40.18,40.32,290700.0,26.2,26.2781,26.1544,26.2455,290700.0
2009-04-28 10:15:00,40.32,40.36,40.14,40.31,142700.0,26.2455,26.2716,26.1284,26.239,142700.0
2009-04-28 10:20:00,40.31,40.38,40.16,40.17,85700.0,26.239,26.2846,26.1414,26.1479,85700.0
2009-04-28 10:25:00,40.16,40.31,40.16,40.3,86500.0,26.1414,26.239,26.1414,26.2325,86500.0
2009-04-28 10:30:00,40.29,40.41,40.22,40.32,113300.0,26.226,26.3041,26.1804,26.2455,113300.0
2009-04-28 10:35:00,40.31,40.48,40.28,40.46,106300.0,26.239,26.3497,26.2195,26.3367,106300.0
2009-04-28 10:40:00,40.47,40.61,40.33,40.35,134700.0,26.3432,26.4343,26.252,26.2651,134700.0
2009-04-28 10:45:00,40.36,40.5,40.36,40.45,100300.0,26.2716,26.3627,26.2716,26.3301,100300.0
2009-04-28 10:50:00,40.46,40.48,40.31,40.34,85200.0,26.3367,26.3497,26.239,26.2585,85200.0
2009-04-28 10:55:00,40.33,40.33,39.99,40.23,174400.0,26.252,26.252,26.0307,26.1869,174400.0
2009-04-28 11:00:00,40.23,40.38,40.13,40.33,115900.0,26.1869,26.2846,26.1219,26.252,115900.0
2009-04-28 11:05:00,40.32,40.32,40.16,40.24,32200.0,26.2455,26.2455,26.1414,26.1935,32200.0
2009-04-28 11:10:00,40.24,40.35,40.13,40.14,48400.0,26.1935,26.2651,26.1219,26.1284,48400.0
2009-04-28 11:15:00,40.15,40.24,40.1,40.19,58700.0,26.1349,26.1935,26.1023,26.1609,58700.0
2009-04-28 11:20:00,40.19,40.22,40.12,40.19,83900.0,26.1609,26.1804,26.1153,26.1609,83900.0
2009-04-28 11:25:00,40.19,40.28,40.1,40.11,72500.0,26.1609,26.2195,26.1023,26.1088,72500.0
2009-04-28 11:30:00,40.11,40.17,39.96,40.14,105700.0,26.1088,26.1479,26.0112,26.1284,105700.0
2009-04-28 11:35:00,40.15,40.16,40.04,40.09,39100.0,26.1349,26.1414,26.0633,26.0958,39100.0
2009-04-28 11:40:00,40.09,40.22,40.06,40.21,52300.0,26.0958,26.1804,26.0763,26.1739,52300.0
2009-04-28 11:45:00,40.21,40.21,39.66,39.66,386700.0,26.1739,26.1739,25.8159,25.8159,386700.0
2009-04-28 11:50:00,39.67,39.67,39.07,39.13,556700.0,25.8224,25.8224,25.4319,25.4709,556700.0
2009-04-28 11:55:00,39.13,39.58,39.13,39.56,312100.0,25.4709,25.7638,25.4709,25.7508,312100.0
2009-04-28 12:00:00,39.58,39.83,39.57,39.79,131100.0,25.7638,25.9266,25.7573,25.9005,131100.0
2009-04-28 12:05:00,39.79,39.87,39.61,39.76,103800.0,25.9005,25.9526,25.7834,25.881,103800.0
2009-04-28 12:10:00,39.76,39.87,39.7,39.71,78400.0,25.881,25.9526,25.8419,25.8485,78400.0
2009-04-28 12:15:00,39.72,40.04,39.67,39.69,235000.0,25.855,26.0633,25.8224,25.8354,235000.0
2009-04-28 12:20:00,39.69,39.95,39.68,39.94,53100.0,25.8354,26.0047,25.8289,25.9982,53100.0
2009-04-28 12:25:00,39.94,39.94,39.71,39.83,92700.0,25.9982,25.9982,25.8485,25.9266,92700.0
2009-04-28 12:30:00,39.82,39.96,39.82,39.92,41400.0,25.9201,26.0112,25.9201,25.9852,41400.0
2009-04-28 12:35:00,39.92,39.94,39.66,39.69,70900.0,25.9852,25.9982,25.8159,25.8354,70900.0
2009-04-28 12:40:00,39.7,39.78,39.68,39.74,45400.0,25.8419,25.894,25.8289,25.868,45400.0
2009-04-28 12:45:00,39.75,39.78,39.7,39.7,53800.0,25.8745,25.894,25.8419,25.8419,53800.0
2009-04-28 12:50:00,39.7,39.71,39.58,39.59,48900.0,25.8419,25.8485,25.7638,25.7703,48900.0
2009-04-28 12:55:00,39.58,39.6,39.53,39.56,26000.0,25.7638,25.7769,25.7313,25.7508,26000.0
2009-04-28 13:00:00,39.57,39.71,39.57,39.7,27100.0,25.7573,25.8485,25.7573,25.8419,27100.0
2009-04-28 13:05:00,39.71,39.72,39.47,39.52,102800.0,25.8485,25.855,25.6922,25.7248,102800.0
2009-04-28 13:10:00,39.51,39.54,39.38,39.39,55100.0,25.7183,25.7378,25.6337,25.6402,55100.0
2009-04-28 13:15:00,39.39,39.46,39.34,39.46,47900.0,25.6402,25.6857,25.6076,25.6857,47900.0
2009-04-28 13:20:00,39.46,39.48,39.31,39.34,69600.0,25.6857,25.6987,25.5881,25.6076,69600.0
2009-04-28 13:25:00,39.34,39.38,39.26,39.31,77800.0,25.6076,25.6337,25.5555,25.5881,77800.0
2009-04-28 13:30:00,39.3,39.51,39.28,39.48,74000.0,25.5816,25.7183,25.5686,25.6987,74000.0
2009-04-28 13:35:00,39.48,39.6,39.47,39.54,43500.0,25.6987,25.7769,25.6922,25.7378,43500.0
2009-04-28 13:40:00,39.55,39.7,39.49,39.54,78400.0,25.7443,25.8419,25.7053,25.7378,78400.0
2009-04-28 13:45:00,39.54,39.64,39.5,39.5,55800.0,25.7378,25.8029,25.7118,25.7118,55800.0
2009-04-28 13:50:00,39.51,39.53,39.33,39.46,48500.0,25.7183,25.7313,25.6011,25.6857,48500.0
2009-04-28 13:55:00,39.45,39.46,39.35,39.4,28300.0,25.6792,25.6857,25.6141,25.6467,28300.0
2009-04-28 14:00:00,39.41,39.64,39.41,39.64,71200.0,25.6532,25.8029,25.6532,25.8029,71200.0
2009-04-28 14:05:00,39.62,39.67,39.57,39.57,50100.0,25.7899,25.8224,25.7573,25.7573,50100.0
2009-04-28 14:10:00,39.58,39.66,39.56,39.58,41200.0,25.7638,25.8159,25.7508,25.7638,41200.0
2009-04-28 14:15:00,39.58,39.63,39.51,39.62,48900.0,25.7638,25.7964,25.7183,25.7899,48900.0
2009-04-28 14:20:00,39.61,39.94,39.6,39.94,124300.0,25.7834,25.9982,25.7769,25.9982,124300.0
2009-04-28 14:25:00,39.94,39.95,39.9,39.94,59800.0,25.9982,26.0047,25.9721,25.9982,59800.0
2009-04-28 14:30:00,39.94,40.23,39.93,40.19,163800.0,25.9982,26.1869,25.9917,26.1609,163800.0
2009-04-28 14:35:00,40.18,40.19,40.06,40.11,76500.0,26.1544,26.1609,26.0763,26.1088,76500.0
2009-04-28 14:40:00,40.11,40.12,40.03,40.05,50400.0,26.1088,26.1153,26.0568,26.0698,50400.0
2009-04-28 14:45:00,40.04,40.06,39.82,39.85,85200.0,26.0633,26.0763,25.9201,25.9396,85200.0
2009-04-28 14:50:00,39.87,39.94,39.84,39.9,45500.0,25.9526,25.9982,25.9331,25.9721,45500.0
2009-04-28 14:55:00,39.9,39.92,39.8,39.82,103600.0,25.9721,25.9852,25.907,25.9201,103600.0
2009-04-28 15:00:00,39.81,39.89,39.32,39.81,108000.0,25.9136,25.9656,25.5946,25.9136,108000.0
2009-04-28 15:05:00,39.8,39.83,39.66,39.81,100000.0,25.907,25.9266,25.8159,25.9136,100000.0
2009-04-28 15:10:00,39.81,39.87,39.69,39.71,99000.0,25.9136,25.9526,25.8354,25.8485,99000.0
2009-04-28 15:15:00,39.71,39.78,39.55,39.57,119000.0,25.8485,25.894,25.7443,25.7573,119000.0
2009-04-28 15:20:00,39.57,39.72,39.49,39.65,224200.0,25.7573,25.855,25.7053,25.8094,224200.0
2009-04-28 15:25:00,39.65,39.8,39.57,39.57,93300.0,25.8094,25.907,25.7573,25.7573,93300.0
2009-04-28 15:30:00,39.56,39.58,39.48,39.5,87900.0,25.7508,25.7638,25.6987,25.7118,87900.0
2009-04-28 15:35:00,39.5,39.72,39.5,39.65,129600.0,25.7118,25.855,25.7118,25.8094,129600.0
2009-04-28 15:40:00,39.65,39.69,39.57,39.65,184500.0,25.8094,25.8354,25.7573,25.8094,184500.0
2009-04-28 15:45:00,39.65,39.82,39.61,39.72,202600.0,25.8094,25.9201,25.7834,25.855,202600.0
2009-04-28 15:50:00,39.71,39.74,39.59,39.73,170400.0,25.8485,25.868,25.7703,25.8615,170400.0
2009-04-28 15:55:00,39.73,39.77,39.55,39.6,361400.0,25.8615,25.8875,25.7443,25.7769,361400.0
2009-04-29 09:30:00,40.15,40.31,39.84,40.0,193000.0,26.1349,26.239,25.9331,26.0372,193000.0
2009-04-29 09:35:00,39.97,40.13,39.8,40.11,136300.0,26.0177,26.1219,25.907,26.1088,136300.0
2009-04-29 09:40:00,40.11,40.16,39.87,39.93,102500.0,26.1088,26.1414,25.9526,25.9917,102500.0
2009-04-29 09:45:00,39.93,40.02,39.86,39.94,113200.0,25.9917,26.0502,25.9461,25.9982,113200.0
2009-04-29 09:50:00,39.95,40.15,39.95,40.14,85300.0,26.0047,26.1349,26.0047,26.1284,85300.0
2009-04-29 09:55:00,40.14,40.19,40.11,40.14,79800.0,26.1284,26.1609,26.1088,26.1284,79800.0
2009-04-29 10:00:00,40.14,40.22,40.03,40.04,122800.0,26.1284,26.1804,26.0568,26.0633,122800.0
2009-04-29 10:05:00,40.03,40.12,39.96,39.99,104900.0,26.0568,26.1153,26.0112,26.0307,104900.0
2009-04-29 10:10:00,39.99,40.03,39.91,39.98,85600.0,26.0307,26.0568,25.9786,26.0242,85600.0
2009-04-29 10:15:00,39.99,40.11,39.97,40.05,129900.0,26.0307,26.1088,26.0177,26.0698,129900.0
2009-04-29 10:20:00,40.05,40.17,40.02,40.11,78100.0,26.0698,26.1479,26.0502,26.1088,78100.0
2009-04-29 10:25:00,40.11,40.27,40.06,40.23,138700.0,26.1088,26.213,26.0763,26.1869,138700.0
2009-04-29 10:30:00,40.21,40.32,40.15,40.23,155700.0,26.1739,26.2455,26.1349,26.1869,155700.0
2009-04-29 10:35:00,40.22,40.28,40.19,40.27,67900.0,26.1804,26.2195,26.1609,26.213,67900.0
2009-04-29 10:40:00,40.27,40.45,40.26,40.35,103800.0,26.213,26.3301,26.2065,26.2651,103800.0
2009-04-29 10:45:00,40.36,40.39,40.26,40.3,44000.0,26.2716,26.2911,26.2065,26.2325,44000.0
2009-04-29 10:50:00,40.3,40.44,40.28,40.44,75500.0,26.2325,26.3236,26.2195,26.3236,75500.0
2009-04-29 10:55:00,40.44,40.5,40.4,40.48,95500.0,26.3236,26.3627,26.2976,26.3497,95500.0
2009-04-29 11:00:00,40.49,40.62,40.4,40.44,148100.0,26.3562,26.4408,26.2976,26.3236,148100.0
2009-04-29 11:05:00,40.44,40.55,40.44,40.49,73900.0,26.3236,26.3952,26.3236,26.3562,73900.0
2009-04-29 11:10:00,40.48,40.51,40.43,40.5,53200.0,26.3497,26.3692,26.3171,26.3627,53200.0
2009-04-29 11:15:00,40.51,40.74,40.49,40.65,146600.0,26.3692,26.5189,26.3562,26.4603,146600.0
2009-04-29 11:20:00,40.65,40.93,40.65,40.83,192000.0,26.4603,26.6426,26.4603,26.5775,192000.0
2009-04-29 11:25:00,40.83,41.0,40.83,40.97,125600.0,26.5775,26.6882,26.5775,26.6686,125600.0
2009-04-29 11:30:00,40.98,41.0,40.93,40.94,110400.0,26.6751,26.6882,26.6426,26.6491,110400.0
2009-04-29 11:35:00,40.94,40.97,40.84,40.86,145500.0,26.6491,26.6686,26.584,26.597,145500.0
2009-04-29 11:40:00,40.86,40.92,40.66,40.7,94000.0,26.597,26.6361,26.4668,26.4929,94000.0
2009-04-29 11:45:00,40.7,40.82,40.65,40.78,51800.0,26.4929,26.571,26.4603,26.545,51800.0
2009-04-29 11:50:00,40.78,40.89,40.77,40.78,58800.0,26.545,26.6166,26.5384,26.545,58800.0
2009-04-29 11:55:00,40.78,40.79,40.64,40.64,28800.0,26.545,26.5515,26.4538,26.4538,28800.0
2009-04-29 12:00:00,40.63,40.72,40.61,40.61,41400.0,26.4473,26.5059,26.4343,26.4343,41400.0
2009-04-29 12:05:00,40.63,40.71,40.6,40.6,50300.0,26.4473,26.4994,26.4278,26.4278,50300.0
2009-04-29 12:10:00,40.59,40.66,40.48,40.65,94100.0,26.4213,26.4668,26.3497,26.4603,94100.0
2009-04-29 12:15:00,40.64,40.65,40.49,40.51,55700.0,26.4538,26.4603,26.3562,26.3692,55700.0
2009-04-29 12:20:00,40.51,40.52,40.36,40.49,51900.0,26.3692,26.3757,26.2716,26.3562,51900.0
2009-04-29 12:25:00,40.51,40.52,40.43,40.48,34900.0,26.3692,26.3757,26.3171,26.3497,34900.0
2009-04-29 12:30:00,40.48,40.57,40.47,40.55,28600.0,26.3497,26.4083,26.3432,26.3952,28600.0
2009-04-29 12:35:00,40.55,40.55,40.49,40.51,24200.0,26.3952,26.3952,26.3562,26.3692,24200.0
2009-04-29 12:40:00,40.5,40.61,40.49,40.56,41700.0,26.3627,26.4343,26.3562,26.4018,41700.0
2009-04-29 12:45:00,40.55,40.7,40.54,40.7,30300.0,26.3952,26.4929,26.3887,26.4929,30300.0
2009-04-29 12:50:00,40.69,40.73,40.67,40.72,60300.0,26.4864,26.5124,26.4734,26.5059,60300.0
2009-04-29 12:55:00,40.73,40.87,40.71,40.83,65600.0,26.5124,26.6035,26.4994,26.5775,65600.0
2009-04-29 13:00:00,40.84,40.91,40.83,40.88,53400.0,26.584,26.6296,26.5775,26.61,53400.0
2009-04-29 13:05:00,40.87,40.98,40.86,40.92,65600.0,26.6035,26.6751,26.597,26.6361,65600.0
2009-04-29 13:10:00,40.91,41.13,40.87,41.09,126300.0,26.6296,26.7728,26.6035,26.7467,126300.0
2009-04-29 13:15:00,41.1,41.22,41.07,41.07,104300.0,26.7533,26.8314,26.7337,26.7337,104300.0
2009-04-29 13:20:00,41.07,41.28,41.01,41.24,325300.0,26.7337,26.8704,26.6947,26.8444,325300.0
2009-04-29 13:25:00,41.24,41.33,41.12,41.26,153900.0,26.8444,26.903,26.7663,26.8574,153900.0
2009-04-29 13:30:00,41.26,41.28,41.18,41.28,109400.0,26.8574,26.8704,26.8053,26.8704,109400.0
2009-04-29 13:35:00,41.28,41.28,41.01,41.01,105200.0,26.8704,26.8704,26.6947,26.6947,105200.0
2009-04-29 13:40:00,41.01,41.02,40.92,40.92,112400.0,26.6947,26.7012,26.6361,26.6361,112400.0
2009-04-29 13:45:00,40.92,41.03,40.91,40.99,121500.0,26.6361,26.7077,26.6296,26.6817,121500.0
2009-04-29 13:50:00,40.99,41.0,40.95,40.96,45800.0,26.6817,26.6882,26.6556,26.6621,45800.0
2009-04-29 13:55:00,40.95,40.96,40.83,40.88,118400.0,26.6556,26.6621,26.5775,26.61,118400.0
2009-04-29 14:00:00,40.88,40.9,40.79,40.83,130700.0,26.61,26.6231,26.5515,26.5775,130700.0
2009-04-29 14:05:00,40.83,40.9,40.78,40.9,98000.0,26.5775,26.6231,26.545,26.6231,98000.0
2009-04-29 14:10:00,40.89,40.93,40.78,40.79,109000.0,26.6166,26.6426,26.545,26.5515,109000.0
2009-04-29 14:15:00,40.79,41.16,40.66,40.75,305100.0,26.5515,26.7923,26.4668,26.5254,305100.0
2009-04-29 14:20:00,40.75,40.99,40.67,40.8,190000.0,26.5254,26.6817,26.4734,26.558,190000.0
2009-04-29 14:25:00,40.8,41.0,40.78,40.99,219700.0,26.558,26.6882,26.545,26.6817,219700.0
2009-04-29 14:30:00,40.99,41.36,40.82,41.25,290000.0,26.6817,26.9225,26.571,26.8509,290000.0
2009-04-29 14:35:00,41.24,41.31,41.09,41.16,199000.0,26.8444,26.8899,26.7467,26.7923,199000.0
2009-04-29 14:40:00,41.16,41.2,40.9,41.03,152100.0,26.7923,26.8183,26.6231,26.7077,152100.0
2009-04-29 14:45:00,41.03,41.2,40.77,40.89,423700.0,26.7077,26.8183,26.5384,26.6166,423700.0
2009-04-29 14:50:00,40.88,40.96,40.68,40.71,192600.0,26.61,26.6621,26.4799,26.4994,192600.0
2009-04-29 14:55:00,40.71,40.9,40.67,40.9,147300.0,26.4994,26.6231,26.4734,26.6231,147300.0
2009-04-29 15:00:00,40.9,40.92,40.66,40.8,157600.0,26.6231,26.6361,26.4668,26.558,157600.0
2009-04-29 15:05:00,40.8,40.85,40.5,40.64,225400.0,26.558,26.5905,26.3627,26.4538,225400.0
2009-04-29 15:10:00,40.65,40.78,40.57,40.66,130600.0,26.4603,26.545,26.4083,26.4668,130600.0
2009-04-29 15:15:00,40.65,40.71,40.4,40.43,104500.0,26.4603,26.4994,26.2976,26.3171,104500.0
2009-04-29 15:20:00,40.45,40.56,40.28,40.32,209400.0,26.3301,26.4018,26.2195,26.2455,209400.0
2009-04-29 15:25:00,40.32,40.34,40.15,40.23,289600.0,26.2455,26.2585,26.1349,26.1869,289600.0
2009-04-29 15:30:00,40.23,40.27,39.99,40.13,409000.0,26.1869,26.213,26.0307,26.1219,409000.0
2009-04-29 15:35:00,40.13,40.35,40.02,40.33,328900.0,26.1219,26.2651,26.0502,26.252,328900.0
2009-04-29 15:40:00,40.35,40.44,40.15,40.17,258300.0,26.2651,26.3236,26.1349,26.1479,258300.0
2009-04-29 15:45:00,40.17,40.2,39.89,40.04,490700.0,26.1479,26.1674,25.9656,26.0633,490700.0
2009-04-29 15:50:00,40.06,40.11,39.96,39.96,512800.0,26.0763,26.1088,26.0112,26.0112,512800.0
2009-04-29 15:55:00,39.96,40.2,39.96,40.2,402700.0,26.0112,26.1674,26.0112,26.1674,402700.0
2009-04-30 09:30:00,40.6,41.0,40.58,40.91,247100.0,26.4278,26.6882,26.4148,26.6296,247100.0
2009-04-30 09:35:00,40.91,41.1,40.35,40.39,380400.0,26.6296,26.7533,26.2651,26.2911,380400.0
2009-04-30 09:40:00,40.39,41.07,40.38,40.94,395400.0,26.2911,26.7337,26.2846,26.6491,395400.0
2009-04-30 09:45:00,40.92,40.92,40.42,40.42,239800.0,26.6361,26.6361,26.3106,26.3106,239800.0
2009-04-30 09:50:00,40.4,40.73,40.39,40.57,196500.0,26.2976,26.5124,26.2911,26.4083,196500.0
2009-04-30 09:55:00,40.58,40.73,40.43,40.54,182600.0,26.4148,26.5124,26.3171,26.3887,182600.0
2009-04-30 10:00:00,40.55,40.8,40.53,40.61,147900.0,26.3952,26.558,26.3822,26.4343,147900.0
2009-04-30 10:05:00,40.61,40.75,40.6,40.74,158700.0,26.4343,26.5254,26.4278,26.5189,158700.0
2009-04-30 10:10:00,40.73,40.84,40.72,40.77,81700.0,26.5124,26.584,26.5059,26.5384,81700.0
2009-04-30 10:15:00,40.78,40.82,40.7,40.78,107600.0,26.545,26.571,26.4929,26.545,107600.0
2009-04-30 10:20:00,40.78,40.82,40.72,40.8,168000.0,26.545,26.571,26.5059,26.558,168000.0
2009-04-30 10:25:00,40.78,40.83,40.77,40.82,148000.0,26.545,26.5775,26.5384,26.571,148000.0
2009-04-30 10:30:00,40.83,41.1,40.82,41.07,153100.0,26.5775,26.7533,26.571,26.7337,153100.0
2009-04-30 10:35:00,41.07,41.34,41.07,41.23,115800.0,26.7337,26.9095,26.7337,26.8379,115800.0
2009-04-30 10:40:00,41.23,41.24,41.0,41.02,125800.0,26.8379,26.8444,26.6882,26.7012,125800.0
2009-04-30 10:45:00,41.02,41.03,40.87,40.98,146400.0,26.7012,26.7077,26.6035,26.6751,146400.0
2009-04-30 10:50:00,40.98,41.25,40.96,41.24,101500.0,26.6751,26.8509,26.6621,26.8444,101500.0
2009-04-30 10:55:00,41.24,41.29,41.2,41.26,101000.0,26.8444,26.8769,26.8183,26.8574,101000.0
2009-04-30 11:00:00,41.26,41.39,41.21,41.39,104600.0,26.8574,26.942,26.8249,26.942,104600.0
2009-04-30 11:05:00,41.39,41.39,41.12,41.17,183500.0,26.942,26.942,26.7663,26.7988,183500.0
2009-04-30 11:10:00,41.17,41.3,41.16,41.29,65700.0,26.7988,26.8834,26.7923,26.8769,65700.0
2009-04-30 11:15:00,41.29,41.32,41.21,41.3,130100.0,26.8769,26.8965,26.8249,26.8834,130100.0
2009-04-30 11:20:00,41.3,41.3,41.25,41.3,48900.0,26.8834,26.8834,26.8509,26.8834,48900.0
2009-04-30 11:25:00,41.3,41.52,41.25,41.51,228400.0,26.8834,27.0266,26.8509,27.0201,228400.0
2009-04-30 11:30:00,41.51,41.71,41.46,41.48,173800.0,27.0201,27.1503,26.9876,27.0006,173800.0
2009-04-30 11:35:00,41.48,41.54,41.37,41.38,74000.0,27.0006,27.0397,26.929,26.9355,74000.0
2009-04-30 11:40:00,41.37,41.46,41.28,41.45,101600.0,26.929,26.9876,26.8704,26.9811,101600.0
2009-04-30 11:45:00,41.45,41.51,41.39,41.51,87400.0,26.9811,27.0201,26.942,27.0201,87400.0
2009-04-30 11:50:00,41.51,41.6,41.35,41.56,171800.0,27.0201,27.0787,26.916,27.0527,171800.0
2009-04-30 11:55:00,41.56,41.66,41.55,41.6,166400.0,27.0527,27.1178,27.0462,27.0787,166400.0
2009-04-30 12:00:00,41.6,41.61,41.39,41.41,145700.0,27.0787,27.0852,26.942,26.955,145700.0
2009-04-30 12:05:00,41.4,41.64,41.36,41.63,141300.0,26.9485,27.1048,26.9225,27.0982,141300.0
2009-04-30 12:10:00,41.64,41.69,41.58,41.6,135800.0,27.1048,27.1373,27.0657,27.0787,135800.0
2009-04-30 12:15:00,41.6,41.67,41.55,41.65,90800.0,27.0787,27.1243,27.0462,27.1113,90800.0
2009-04-30 12:20:00,41.65,41.77,41.65,41.66,114000.0,27.1113,27.1894,27.1113,27.1178,114000.0
2009-04-30 12:25:00,41.66,41.75,41.61,41.73,84200.0,27.1178,27.1764,27.0852,27.1633,84200.0
2009-04-30 12:30:00,41.73,41.74,41.38,41.42,202700.0,27.1633,27.1698,26.9355,26.9616,202700.0
2009-04-30 12:35:00,41.43,41.59,41.43,41.54,77900.0,26.9681,27.0722,26.9681,27.0397,77900.0
2009-04-30 12:40:00,41.54,41.54,41.37,41.41,168100.0,27.0397,27.0397,26.929,26.955,168100.0
2009-04-30 12:45:00,41.4,41.45,41.2,41.25,253900.0,26.9485,26.9811,26.8183,26.8509,253900.0
2009-04-30 12:50:00,41.25,41.39,41.19,41.39,150700.0,26.8509,26.942,26.8118,26.942,150700.0
2009-04-30 12:55:00,41.38,41.39,41.29,41.36,60000.0,26.9355,26.942,26.8769,26.9225,60000.0
2009-04-30 13:00:00,41.37,41.53,41.23,41.45,157700.0,26.929,27.0332,26.8379,26.9811,157700.0
2009-04-30 13:05:00,41.44,41.52,41.35,41.44,81800.0,26.9746,27.0266,26.916,26.9746,81800.0
2009-04-30 13:10:00,41.44,41.45,41.35,41.44,60600.0,26.9746,26.9811,26.916,26.9746,60600.0
2009-04-30 13:15:00,41.44,41.44,41.15,41.15,142200.0,26.9746,26.9746,26.7858,26.7858,142200.0
2009-04-30 13:20:00,41.15,41.15,40.97,41.03,142500.0,26.7858,26.7858,26.6686,26.7077,142500.0
2009-04-30 13:25:00,41.03,41.12,40.96,41.01,244600.0,26.7077,26.7663,26.6621,26.6947,244600.0
2009-04-30 13:30:00,41.01,41.23,41.0,41.18,88600.0,26.6947,26.8379,26.6882,26.8053,88600.0
2009-04-30 13:35:00,41.17,41.17,41.0,41.15,55200.0,26.7988,26.7988,26.6882,26.7858,55200.0
2009-04-30 13:40:00,41.16,41.2,41.09,41.15,67700.0,26.7923,26.8183,26.7467,26.7858,67700.0
2009-04-30 13:45:00,41.16,41.23,41.1,41.22,60900.0,26.7923,26.8379,26.7533,26.8314,60900.0
2009-04-30 13:50:00,41.22,41.22,41.08,41.21,68400.0,26.8314,26.8314,26.7402,26.8249,68400.0
2009-04-30 13:55:00,41.22,41.31,41.22,41.27,53000.0,26.8314,26.8899,26.8314,26.8639,53000.0
2009-04-30 14:00:00,41.27,41.28,41.2,41.26,37800.0,26.8639,26.8704,26.8183,26.8574,37800.0
2009-04-30 14:05:00,41.24,41.26,41.17,41.22,54000.0,26.8444,26.8574,26.7988,26.8314,54000.0
2009-04-30 14:10:00,41.22,41.28,41.12,41.18,71000.0,26.8314,26.8704,26.7663,26.8053,71000.0
2009-04-30 14:15:00,41.18,41.34,41.13,41.34,93900.0,26.8053,26.9095,26.7728,26.9095,93900.0
2009-04-30 14:20:00,41.34,41.45,41.31,41.38,98700.0,26.9095,26.9811,26.8899,26.9355,98700.0
2009-04-30 14:25:00,41.38,41.42,41.26,41.41,78800.0,26.9355,26.9616,26.8574,26.955,78800.0
2009-04-30 14:30:00,41.4,41.43,41.25,41.26,89000.0,26.9485,26.9681,26.8509,26.8574,89000.0
2009-04-30 14:35:00,41.26,41.33,41.17,41.3,107200.0,26.8574,26.903,26.7988,26.8834,107200.0
2009-04-30 14:40:00,41.3,41.3,41.07,41.09,86100.0,26.8834,26.8834,26.7337,26.7467,86100.0
2009-04-30 14:45:00,41.09,41.27,41.01,41.25,89700.0,26.7467,26.8639,26.6947,26.8509,89700.0
2009-04-30 14:50:00,41.24,41.34,41.17,41.33,95400.0,26.8444,26.9095,26.7988,26.903,95400.0
2009-04-30 14:55:00,41.33,41.37,41.23,41.32,78500.0,26.903,26.929,26.8379,26.8965,78500.0
2009-04-30 15:00:00,41.32,41.36,41.07,41.25,137600.0,26.8965,26.9225,26.7337,26.8509,137600.0
2009-04-30 15:05:00,41.25,41.28,40.99,41.09,199000.0,26.8509,26.8704,26.6817,26.7467,199000.0
2009-04-30 15:10:00,41.08,41.25,41.06,41.09,160400.0,26.7402,26.8509,26.7272,26.7467,160400.0
2009-04-30 15:15:00,41.08,41.22,40.94,41.04,212500.0,26.7402,26.8314,26.6491,26.7142,212500.0
2009-04-30 15:20:00,41.03,41.11,40.98,41.05,193800.0,26.7077,26.7598,26.6751,26.7207,193800.0
2009-04-30 15:25:00,41.06,41.22,41.05,41.15,213600.0,26.7272,26.8314,26.7207,26.7858,213600.0
2009-04-30 15:30:00,41.16,41.37,41.13,41.23,193700.0,26.7923,26.929,26.7728,26.8379,193700.0
2009-04-30 15:35:00,41.22,41.35,41.19,41.32,216900.0,26.8314,26.916,26.8118,26.8965,216900.0
2009-04-30 15:40:00,41.32,41.35,41.25,41.35,204600.0,26.8965,26.916,26.8509,26.916,204600.0
2009-04-30 15:45:00,41.35,41.49,41.31,41.34,231900.0,26.916,27.0071,26.8899,26.9095,231900.0
2009-04-30 15:50:00,41.35,41.45,41.27,41.27,367400.0,26.916,26.9811,26.8639,26.8639,367400.0
2009-04-30 15:55:00,41.28,41.32,41.16,41.26,456700.0,26.8704,26.8965,26.7923,26.8574,456700.0
2009-05-01 09:30:00,40.38,41.3,40.38,40.69,87500.0,26.2846,26.8834,26.2846,26.4864,87500.0
2009-05-01 09:35:00,40.68,40.96,40.64,40.77,185100.0,26.4799,26.6621,26.4538,26.5384,185100.0
2009-05-01 09:40:00,40.73,40.93,40.56,40.75,148600.0,26.5124,26.6426,26.4018,26.5254,148600.0
2009-05-01 09:45:00,40.78,40.88,40.62,40.69,166100.0,26.545,26.61,26.4408,26.4864,166100.0
2009-05-01 09:50:00,40.67,40.78,40.61,40.75,128300.0,26.4734,26.545,26.4343,26.5254,128300.0
2009-05-01 09:55:00,40.76,41.12,40.71,40.86,232500.0,26.5319,26.7663,26.4994,26.597,232500.0
2009-05-01 10:00:00,40.87,40.97,40.7,40.86,227300.0,26.6035,26.6686,26.4929,26.597,227300.0
2009-05-01 10:05:00,40.86,40.88,40.68,40.75,134200.0,26.597,26.61,26.4799,26.5254,134200.0
2009-05-01 10:10:00,40.76,40.92,40.72,40.79,120600.0,26.5319,26.6361,26.5059,26.5515,120600.0
2009-05-01 10:15:00,40.79,40.8,40.61,40.61,83500.0,26.5515,26.558,26.4343,26.4343,83500.0
2009-05-01 10:20:00,40.6,40.66,40.43,40.55,120400.0,26.4278,26.4668,26.3171,26.3952,120400.0
2009-05-01 10:25:00,40.57,40.63,40.46,40.6,81100.0,26.4083,26.4473,26.3367,26.4278,81100.0
2009-05-01 10:30:00,40.6,40.76,40.59,40.76,160000.0,26.4278,26.5319,26.4213,26.5319,160000.0
2009-05-01 10:35:00,40.75,40.82,40.69,40.75,78700.0,26.5254,26.571,26.4864,26.5254,78700.0
2009-05-01 10:40:00,40.73,40.74,40.65,40.72,59300.0,26.5124,26.5189,26.4603,26.5059,59300.0
2009-05-01 10:45:00,40.74,40.78,40.63,40.65,73500.0,26.5189,26.545,26.4473,26.4603,73500.0
2009-05-01 10:50:00,40.65,40.87,40.64,40.77,125000.0,26.4603,26.6035,26.4538,26.5384,125000.0
2009-05-01 10:55:00,40.77,40.79,40.63,40.67,42600.0,26.5384,26.5515,26.4473,26.4734,42600.0
2009-05-01 11:00:00,40.66,40.74,40.65,40.71,46900.0,26.4668,26.5189,26.4603,26.4994,46900.0
2009-05-01 11:05:00,40.71,40.84,40.65,40.74,105400.0,26.4994,26.584,26.4603,26.5189,105400.0
2009-05-01 11:10:00,40.75,40.93,40.74,40.89,76900.0,26.5254,26.6426,26.5189,26.6166,76900.0
2009-05-01 11:15:00,40.89,41.0,40.83,40.85,100400.0,26.6166,26.6882,26.5775,26.5905,100400.0
2009-05-01 11:20:00,40.86,41.0,40.84,40.99,46200.0,26.597,26.6882,26.584,26.6817,46200.0
2009-05-01 11:25:00,40.99,41.01,40.74,40.81,46600.0,26.6817,26.6947,26.5189,26.5645,46600.0
2009-05-01 11:30:00,40.81,40.81,40.66,40.71,57300.0,26.5645,26.5645,26.4668,26.4994,57300.0
2009-05-01 11:35:00,40.71,40.72,40.65,40.72,39900.0,26.4994,26.5059,26.4603,26.5059,39900.0
2009-05-01 11:40:00,40.73,40.74,40.64,40.65,36900.0,26.5124,26.5189,26.4538,26.4603,36900.0
2009-05-01 11:45:00,40.65,40.66,40.53,40.56,78900.0,26.4603,26.4668,26.3822,26.4018,78900.0
2009-05-01 11:50:00,40.56,40.56,40.37,40.37,73700.0,26.4018,26.4018,26.2781,26.2781,73700.0
2009-05-01 11:55:00,40.36,40.39,40.2,40.24,100000.0,26.2716,26.2911,26.1674,26.1935,100000.0
2009-05-01 12:00:00,40.23,40.33,40.18,40.26,62700.0,26.1869,26.252,26.1544,26.2065,62700.0
2009-05-01 12:05:00,40.27,40.38,40.27,40.27,34500.0,26.213,26.2846,26.213,26.213,34500.0
2009-05-01 12:10:00,40.27,40.58,40.27,40.52,67400.0,26.213,26.4148,26.213,26.3757,67400.0
2009-05-01 12:15:00,40.52,40.69,40.45,40.45,60500.0,26.3757,26.4864,26.3301,26.3301,60500.0
2009-05-01 12:20:00,40.44,40.45,40.36,40.45,55200.0,26.3236,26.3301,26.2716,26.3301,55200.0
2009-05-01 12:25:00,40.45,40.46,40.35,40.35,66100.0,26.3301,26.3367,26.2651,26.2651,66100.0
2009-05-01 12:30:00,40.34,40.38,40.3,40.3,67100.0,26.2585,26.2846,26.2325,26.2325,67100.0
2009-05-01 12:35:00,40.29,40.47,40.28,40.44,92200.0,26.226,26.3432,26.2195,26.3236,92200.0
2009-05-01 12:40:00,40.45,40.47,40.23,40.24,92700.0,26.3301,26.3432,26.1869,26.1935,92700.0
2009-05-01 12:45:00,40.23,40.24,40.07,40.24,117200.0,26.1869,26.1935,26.0828,26.1935,117200.0
2009-05-01 12:50:00,40.24,40.37,40.22,40.37,216900.0,26.1935,26.2781,26.1804,26.2781,216900.0
2009-05-01 12:55:00,40.37,40.62,40.37,40.51,91500.0,26.2781,26.4408,26.2781,26.3692,91500.0
2009-05-01 13:00:00,40.51,40.54,40.41,40.48,97300.0,26.3692,26.3887,26.3041,26.3497,97300.0
2009-05-01 13:05:00,40.49,40.53,40.39,40.5,52600.0,26.3562,26.3822,26.2911,26.3627,52600.0
2009-05-01 13:10:00,40.51,40.69,40.5,40.59,177900.0,26.3692,26.4864,26.3627,26.4213,177900.0
2009-05-01 13:15:00,40.6,40.67,40.54,40.61,79400.0,26.4278,26.4734,26.3887,26.4343,79400.0
2009-05-01 13:20:00,40.61,40.62,40.44,40.48,41100.0,26.4343,26.4408,26.3236,26.3497,41100.0
2009-05-01 13:25:00,40.49,40.58,40.49,40.58,41800.0,26.3562,26.4148,26.3562,26.4148,41800.0
2009-05-01 13:30:00,40.58,40.64,40.55,40.58,256200.0,26.4148,26.4538,26.3952,26.4148,256200.0
2009-05-01 13:35:00,40.59,40.64,40.52,40.63,92600.0,26.4213,26.4538,26.3757,26.4473,92600.0
2009-05-01 13:40:00,40.63,40.88,40.6,40.62,129500.0,26.4473,26.61,26.4278,26.4408,129500.0
2009-05-01 13:45:00,40.62,40.65,40.48,40.51,224500.0,26.4408,26.4603,26.3497,26.3692,224500.0
2009-05-01 13:50:00,40.52,40.58,40.48,40.56,169300.0,26.3757,26.4148,26.3497,26.4018,169300.0
2009-05-01 13:55:00,40.57,40.65,40.5,40.6,59200.0,26.4083,26.4603,26.3627,26.4278,59200.0
2009-05-01 14:00:00,40.6,40.66,40.55,40.58,70500.0,26.4278,26.4668,26.3952,26.4148,70500.0
2009-05-01 14:05:00,40.6,40.66,40.57,40.61,44000.0,26.4278,26.4668,26.4083,26.4343,44000.0
2009-05-01 14:10:00,40.61,40.63,40.47,40.49,58600.0,26.4343,26.4473,26.3432,26.3562,58600.0
2009-05-01 14:15:00,40.5,40.54,40.46,40.46,33700.0,26.3627,26.3887,26.3367,26.3367,33700.0
2009-05-01 14:20:00,40.47,40.53,40.47,40.52,24200.0,26.3432,26.3822,26.3432,26.3757,24200.0
2009-05-01 14:25:00,40.53,40.6,40.46,40.47,100600.0,26.3822,26.4278,26.3367,26.3432,100600.0
2009-05-01 14:30:00,40.47,40.49,40.35,40.44,129700.0,26.3432,26.3562,26.2651,26.3236,129700.0
2009-05-01 14:35:00,40.45,40.53,40.39,40.4,136500.0,26.3301,26.3822,26.2911,26.2976,136500.0
2009-05-01 14:40:00,40.42,40.45,40.33,40.34,81700.0,26.3106,26.3301,26.252,26.2585,81700.0
2009-05-01 14:45:00,40.34,40.41,40.26,40.35,66700.0,26.2585,26.3041,26.2065,26.2651,66700.0
2009-05-01 14:50:00,40.35,40.43,40.3,40.42,58900.0,26.2651,26.3171,26.2325,26.3106,58900.0
2009-05-01 14:55:00,40.42,40.42,40.31,40.35,48000.0,26.3106,26.3106,26.239,26.2651,48000.0
2009-05-01 15:00:00,40.34,40.51,40.3,40.51,61600.0,26.2585,26.3692,26.2325,26.3692,61600.0
2009-05-01 15:05:00,40.51,40.53,40.31,40.34,89000.0,26.3692,26.3822,26.239,26.2585,89000.0
2009-05-01 15:10:00,40.33,40.33,40.23,40.25,91100.0,26.252,26.252,26.1869,26.2,91100.0
2009-05-01 15:15:00,40.25,40.27,40.05,40.08,168900.0,26.2,26.213,26.0698,26.0893,168900.0
2009-05-01 15:20:00,40.08,40.15,40.05,40.12,100300.0,26.0893,26.1349,26.0698,26.1153,100300.0
2009-05-01 15:25:00,40.12,40.13,39.92,39.97,201400.0,26.1153,26.1219,25.9852,26.0177,201400.0
2009-05-01 15:30:00,39.98,39.98,39.87,39.9,216400.0,26.0242,26.0242,25.9526,25.9721,216400.0
2009-05-01 15:35:00,39.89,40.01,39.88,39.93,284700.0,25.9656,26.0437,25.9591,25.9917,284700.0
2009-05-01 15:40:00,39.94,40.01,39.85,39.9,273400.0,25.9982,26.0437,25.9396,25.9721,273400.0
2009-05-01 15:45:00,39.91,39.92,39.74,39.76,289600.0,25.9786,25.9852,25.868,25.881,289600.0
2009-05-01 15:50:00,39.76,39.92,39.76,39.82,348400.0,25.881,25.9852,25.881,25.9201,348400.0
2009-05-01 15:55:00,39.82,40.11,39.79,40.05,355000.0,25.9201,26.1088,25.9005,26.0698,355000.0
2009-05-04 09:30:00,39.74,39.75,39.49,39.69,476500.0,25.868,25.8745,25.7053,25.8354,476500.0
2009-05-04 09:35:00,39.69,40.25,39.58,40.24,303000.0,25.8354,26.2,25.7638,26.1935,303000.0
2009-05-04 09:40:00,40.25,40.44,40.2,40.28,167100.0,26.2,26.3236,26.1674,26.2195,167100.0
2009-05-04 09:45:00,40.28,40.57,40.23,40.55,129400.0,26.2195,26.4083,26.1869,26.3952,129400.0
2009-05-04 09:50:00,40.55,40.55,40.35,40.38,127200.0,26.3952,26.3952,26.2651,26.2846,127200.0
2009-05-04 09:55:00,40.4,40.88,40.36,40.87,246800.0,26.2976,26.61,26.2716,26.6035,246800.0
2009-05-04 10:00:00,40.87,41.09,40.66,40.74,377900.0,26.6035,26.7467,26.4668,26.5189,377900.0
2009-05-04 10:05:00,40.75,40.86,40.48,40.54,166200.0,26.5254,26.597,26.3497,26.3887,166200.0
2009-05-04 10:10:00,40.54,40.91,40.53,40.82,128700.0,26.3887,26.6296,26.3822,26.571,128700.0
2009-05-04 10:15:00,40.83,40.89,40.72,40.84,84200.0,26.5775,26.6166,26.5059,26.584,84200.0
2009-05-04 10:20:00,40.85,40.99,40.81,40.85,109000.0,26.5905,26.6817,26.5645,26.5905,109000.0
2009-05-04 10:25:00,40.85,40.91,40.78,40.85,108800.0,26.5905,26.6296,26.545,26.5905,108800.0
2009-05-04 10:30:00,40.86,41.03,40.82,41.03,48200.0,26.597,26.7077,26.571,26.7077,48200.0
2009-05-04 10:35:00,41.04,41.1,41.02,41.08,59500.0,26.7142,26.7533,26.7012,26.7402,59500.0
2009-05-04 10:40:00,41.08,41.12,40.87,40.87,132700.0,26.7402,26.7663,26.6035,26.6035,132700.0
2009-05-04 10:45:00,40.87,41.02,40.81,41.01,109600.0,26.6035,26.7012,26.5645,26.6947,109600.0
2009-05-04 10:50:00,41.01,41.04,40.98,41.01,93700.0,26.6947,26.7142,26.6751,26.6947,93700.0
2009-05-04 10:55:00,41.0,41.0,40.87,40.87,62500.0,26.6882,26.6882,26.6035,26.6035,62500.0
2009-05-04 11:00:00,40.88,41.27,40.88,41.26,242800.0,26.61,26.8639,26.61,26.8574,242800.0
2009-05-04 11:05:00,41.26,41.37,41.2,41.2,136500.0,26.8574,26.929,26.8183,26.8183,136500.0
2009-05-04 11:10:00,41.19,41.36,41.19,41.35,73300.0,26.8118,26.9225,26.8118,26.916,73300.0
2009-05-04 11:15:00,41.36,41.4,41.13,41.2,113400.0,26.9225,26.9485,26.7728,26.8183,113400.0
2009-05-04 11:20:00,41.21,41.25,40.87,40.88,141400.0,26.8249,26.8509,26.6035,26.61,141400.0
2009-05-04 11:25:00,40.88,40.89,40.7,40.88,124600.0,26.61,26.6166,26.4929,26.61,124600.0
2009-05-04 11:30:00,40.88,40.95,40.8,40.94,35100.0,26.61,26.6556,26.558,26.6491,35100.0
2009-05-04 11:35:00,40.95,40.95,40.8,40.89,42400.0,26.6556,26.6556,26.558,26.6166,42400.0
2009-05-04 11:40:00,40.89,40.89,40.72,40.81,44700.0,26.6166,26.6166,26.5059,26.5645,44700.0
2009-05-04 11:45:00,40.82,40.93,40.8,40.88,39400.0,26.571,26.6426,26.558,26.61,39400.0
2009-05-04 11:50:00,40.89,40.92,40.73,40.76,64500.0,26.6166,26.6361,26.5124,26.5319,64500.0
2009-05-04 11:55:00,40.77,40.83,40.68,40.78,47500.0,26.5384,26.5775,26.4799,26.545,47500.0
2009-05-04 12:00:00,40.78,41.05,40.72,41.02,51100.0,26.545,26.7207,26.5059,26.7012,51100.0
2009-05-04 12:05:00,41.02,41.02,40.69,40.71,81700.0,26.7012,26.7012,26.4864,26.4994,81700.0
2009-05-04 12:10:00,40.72,40.78,40.68,40.7,47000.0,26.5059,26.545,26.4799,26.4929,47000.0
2009-05-04 12:15:00,40.7,40.73,40.58,40.66,84000.0,26.4929,26.5124,26.4148,26.4668,84000.0
2009-05-04 12:20:00,40.66,40.74,40.49,40.5,92700.0,26.4668,26.5189,26.3562,26.3627,92700.0
2009-05-04 12:25:00,40.5,40.56,40.49,40.55,90700.0,26.3627,26.4018,26.3562,26.3952,90700.0
2009-05-04 12:30:00,40.55,40.61,40.53,40.6,56800.0,26.3952,26.4343,26.3822,26.4278,56800.0
2009-05-04 12:35:00,40.6,40.72,40.57,40.68,49300.0,26.4278,26.5059,26.4083,26.4799,49300.0
2009-05-04 12:40:00,40.68,40.83,40.62,40.78,51700.0,26.4799,26.5775,26.4408,26.545,51700.0
2009-05-04 12:45:00,40.78,40.86,40.73,40.73,24200.0,26.545,26.597,26.5124,26.5124,24200.0
2009-05-04 12:50:00,40.73,40.73,40.59,40.63,52900.0,26.5124,26.5124,26.4213,26.4473,52900.0
2009-05-04 12:55:00,40.63,40.67,40.55,40.61,34700.0,26.4473,26.4734,26.3952,26.4343,34700.0
2009-05-04 13:00:00,40.62,40.72,40.57,40.72,37300.0,26.4408,26.5059,26.4083,26.5059,37300.0
2009-05-04 13:05:00,40.74,40.85,40.68,40.76,72300.0,26.5189,26.5905,26.4799,26.5319,72300.0
2009-05-04 13:10:00,40.77,40.85,40.77,40.84,20200.0,26.5384,26.5905,26.5384,26.584,20200.0
2009-05-04 13:15:00,40.84,40.87,40.7,40.78,55400.0,26.584,26.6035,26.4929,26.545,55400.0
2009-05-04 13:20:00,40.79,41.02,40.79,41.0,117600.0,26.5515,26.7012,26.5515,26.6882,117600.0
2009-05-04 13:25:00,41.01,41.01,40.89,40.91,22000.0,26.6947,26.6947,26.6166,26.6296,22000.0
2009-05-04 13:30:00,40.92,41.08,40.92,41.06,41500.0,26.6361,26.7402,26.6361,26.7272,41500.0
2009-05-04 13:35:00,41.07,41.14,40.98,40.99,52100.0,26.7337,26.7793,26.6751,26.6817,52100.0
2009-05-04 13:40:00,41.0,41.05,41.0,41.05,33000.0,26.6882,26.7207,26.6882,26.7207,33000.0
2009-05-04 13:45:00,41.04,41.13,41.01,41.01,48700.0,26.7142,26.7728,26.6947,26.6947,48700.0
2009-05-04 13:50:00,41.01,41.05,40.9,40.9,37900.0,26.6947,26.7207,26.6231,26.6231,37900.0
2009-05-04 13:55:00,40.9,41.04,40.88,41.04,49900.0,26.6231,26.7142,26.61,26.7142,49900.0
2009-05-04 14:00:00,41.04,41.09,40.97,41.03,57200.0,26.7142,26.7467,26.6686,26.7077,57200.0
2009-05-04 14:05:00,41.04,41.04,40.87,40.87,51200.0,26.7142,26.7142,26.6035,26.6035,51200.0
2009-05-04 14:10:00,40.87,40.89,40.84,40.87,74400.0,26.6035,26.6166,26.584,26.6035,74400.0
2009-05-04 14:15:00,40.87,41.11,40.86,41.04,87400.0,26.6035,26.7598,26.597,26.7142,87400.0
2009-05-04 14:20:00,41.03,41.06,40.88,40.91,85800.0,26.7077,26.7272,26.61,26.6296,85800.0
2009-05-04 14:25:00,40.92,41.0,40.84,40.99,140800.0,26.6361,26.6882,26.584,26.6817,140800.0
2009-05-04 14:30:00,40.99,40.99,40.78,40.8,153400.0,26.6817,26.6817,26.545,26.558,153400.0
2009-05-04 14:35:00,40.8,40.8,40.49,40.5,390400.0,26.558,26.558,26.3562,26.3627,390400.0
2009-05-04 14:40:00,40.5,40.51,40.31,40.39,312100.0,26.3627,26.3692,26.239,26.2911,312100.0
2009-05-04 14:45:00,40.39,40.45,40.21,40.35,215400.0,26.2911,26.3301,26.1739,26.2651,215400.0
2009-05-04 14:50:00,40.35,40.4,40.0,40.09,397800.0,26.2651,26.2976,26.0372,26.0958,397800.0
2009-05-04 14:55:00,40.1,40.21,39.9,40.1,205900.0,26.1023,26.1739,25.9721,26.1023,205900.0
2009-05-04 15:00:00,40.11,40.33,40.1,40.3,137100.0,26.1088,26.252,26.1023,26.2325,137100.0
2009-05-04 15:05:00,40.3,40.38,40.26,40.29,113900.0,26.2325,26.2846,26.2065,26.226,113900.0
2009-05-04 15:10:00,40.3,40.45,40.27,40.39,131500.0,26.2325,26.3301,26.213,26.2911,131500.0
2009-05-04 15:15:00,40.39,40.47,40.33,40.39,98800.0,26.2911,26.3432,26.252,26.2911,98800.0
2009-05-04 15:20:00,40.39,40.42,40.3,40.31,83800.0,26.2911,26.3106,26.2325,26.239,83800.0
2009-05-04 15:25:00,40.3,40.32,40.24,40.28,106200.0,26.2325,26.2455,26.1935,26.2195,106200.0
2009-05-04 15:30:00,40.28,40.39,40.1,40.1,128100.0,26.2195,26.2911,26.1023,26.1023,128100.0
2009-05-04 15:35:00,40.1,40.21,40.06,40.13,159200.0,26.1023,26.1739,26.0763,26.1219,159200.0
2009-05-04 15:40:00,40.13,40.35,40.11,40.28,182200.0,26.1219,26.2651,26.1088,26.2195,182200.0
2009-05-04 15:45:00,40.29,40.3,40.19,40.28,202900.0,26.226,26.2325,26.1609,26.2195,202900.0
2009-05-04 15:50:00,40.28,40.53,40.28,40.47,312000.0,26.2195,26.3822,26.2195,26.3432,312000.0
2009-05-04 15:55:00,40.47,40.6,40.39,40.6,285400.0,26.3432,26.4278,26.2911,26.4278,285400.0
2009-05-05 09:30:00,40.55,40.92,40.0,40.1,144600.0,26.3952,26.6361,26.0372,26.1023,144600.0
2009-05-05 09:35:00,40.11,40.84,40.03,40.84,224900.0,26.1088,26.584,26.0568,26.584,224900.0
2009-05-05 09:40:00,40.84,40.9,40.64,40.69,118600.0,26.584,26.6231,26.4538,26.4864,118600.0
2009-05-05 09:45:00,40.67,40.82,40.57,40.74,166800.0,26.4734,26.571,26.4083,26.5189,166800.0
2009-05-05 09:50:00,40.75,41.0,40.67,41.0,105400.0,26.5254,26.6882,26.4734,26.6882,105400.0
2009-05-05 09:55:00,40.99,41.16,40.9,41.09,175800.0,26.6817,26.7923,26.6231,26.7467,175800.0
2009-05-05 10:00:00,41.09,41.29,40.95,41.12,185500.0,26.7467,26.8769,26.6556,26.7663,185500.0
2009-05-05 10:05:00,41.12,41.36,40.97,40.98,162800.0,26.7663,26.9225,26.6686,26.6751,162800.0
2009-05-05 10:10:00,40.98,41.25,40.98,41.19,164100.0,26.6751,26.8509,26.6751,26.8118,164100.0
2009-05-05 10:15:00,41.18,41.34,41.16,41.31,95500.0,26.8053,26.9095,26.7923,26.8899,95500.0
2009-05-05 10:20:00,41.31,41.31,40.87,40.89,101500.0,26.8899,26.8899,26.6035,26.6166,101500.0
2009-05-05 10:25:00,40.9,40.98,40.8,40.87,140300.0,26.6231,26.6751,26.558,26.6035,140300.0
2009-05-05 10:30:00,40.87,40.92,40.8,40.84,80400.0,26.6035,26.6361,26.558,26.584,80400.0
2009-05-05 10:35:00,40.85,40.93,40.74,40.76,132600.0,26.5905,26.6426,26.5189,26.5319,132600.0
2009-05-05 10:40:00,40.77,40.8,40.65,40.69,67400.0,26.5384,26.558,26.4603,26.4864,67400.0
2009-05-05 10:45:00,40.7,40.85,40.7,40.73,52900.0,26.4929,26.5905,26.4929,26.5124,52900.0
2009-05-05 10:50:00,40.73,40.81,40.69,40.73,37000.0,26.5124,26.5645,26.4864,26.5124,37000.0
2009-05-05 10:55:00,40.73,40.76,40.7,40.74,59200.0,26.5124,26.5319,26.4929,26.5189,59200.0
2009-05-05 11:00:00,40.74,41.0,40.74,40.99,84700.0,26.5189,26.6882,26.5189,26.6817,84700.0
2009-05-05 11:05:00,41.0,41.03,40.83,40.94,67900.0,26.6882,26.7077,26.5775,26.6491,67900.0
2009-05-05 11:10:00,40.93,41.03,40.87,40.95,54700.0,26.6426,26.7077,26.6035,26.6556,54700.0
2009-05-05 11:15:00,40.95,41.02,40.94,40.99,72800.0,26.6556,26.7012,26.6491,26.6817,72800.0
2009-05-05 11:20:00,41.0,41.0,40.83,40.88,44400.0,26.6882,26.6882,26.5775,26.61,44400.0
2009-05-05 11:25:00,40.89,41.1,40.88,41.06,94600.0,26.6166,26.7533,26.61,26.7272,94600.0
2009-05-05 11:30:00,41.07,41.26,41.03,41.24,91500.0,26.7337,26.8574,26.7077,26.8444,91500.0
2009-05-05 11:35:00,41.24,41.27,41.18,41.23,63300.0,26.8444,26.8639,26.8053,26.8379,63300.0
2009-05-05 11:40:00,41.23,41.25,41.17,41.23,20700.0,26.8379,26.8509,26.7988,26.8379,20700.0
2009-05-05 11:45:00,41.24,41.24,41.1,41.15,30100.0,26.8444,26.8444,26.7533,26.7858,30100.0
2009-05-05 11:50:00,41.14,41.16,41.09,41.1,38700.0,26.7793,26.7923,26.7467,26.7533,38700.0
2009-05-05 11:55:00,41.11,41.19,41.06,41.13,69700.0,26.7598,26.8118,26.7272,26.7728,69700.0
2009-05-05 12:00:00,41.13,41.15,41.1,41.11,46100.0,26.7728,26.7858,26.7533,26.7598,46100.0
2009-05-05 12:05:00,41.11,41.12,41.08,41.12,75900.0,26.7598,26.7663,26.7402,26.7663,75900.0
2009-05-05 12:10:00,41.12,41.12,41.02,41.12,65300.0,26.7663,26.7663,26.7012,26.7663,65300.0
2009-05-05 12:15:00,41.12,41.16,41.1,41.15,65300.0,26.7663,26.7923,26.7533,26.7858,65300.0
2009-05-05 12:20:00,41.14,41.17,41.12,41.13,72900.0,26.7793,26.7988,26.7663,26.7728,72900.0
2009-05-05 12:25:00,41.13,41.18,41.12,41.18,85000.0,26.7728,26.8053,26.7663,26.8053,85000.0
2009-05-05 12:30:00,41.17,41.21,41.15,41.16,52200.0,26.7988,26.8249,26.7858,26.7923,52200.0
2009-05-05 12:35:00,41.16,41.16,41.02,41.08,135200.0,26.7923,26.7923,26.7012,26.7402,135200.0
2009-05-05 12:40:00,41.08,41.09,41.06,41.07,49300.0,26.7402,26.7467,26.7272,26.7337,49300.0
2009-05-05 12:45:00,41.07,41.08,40.98,41.04,71000.0,26.7337,26.7402,26.6751,26.7142,71000.0
2009-05-05 12:50:00,41.04,41.05,40.88,40.93,33700.0,26.7142,26.7207,26.61,26.6426,33700.0
2009-05-05 12:55:00,40.94,41.04,40.93,40.95,49200.0,26.6491,26.7142,26.6426,26.6556,49200.0
2009-05-05 13:00:00,40.95,41.04,40.95,41.03,65700.0,26.6556,26.7142,26.6556,26.7077,65700.0
2009-05-05 13:05:00,41.02,41.14,41.02,41.08,58200.0,26.7012,26.7793,26.7012,26.7402,58200.0
2009-05-05 13:10:00,41.08,41.17,41.08,41.12,74500.0,26.7402,26.7988,26.7402,26.7663,74500.0
2009-05-05 13:15:00,41.13,41.15,41.0,41.13,87500.0,26.7728,26.7858,26.6882,26.7728,87500.0
2009-05-05 13:20:00,41.12,41.18,41.07,41.08,75300.0,26.7663,26.8053,26.7337,26.7402,75300.0
2009-05-05 13:25:00,41.08,41.12,40.9,40.91,92500.0,26.7402,26.7663,26.6231,26.6296,92500.0
2009-05-05 13:30:00,40.92,40.98,40.92,40.93,36100.0,26.6361,26.6751,26.6361,26.6426,36100.0
2009-05-05 13:35:00,40.92,40.96,40.9,40.91,33000.0,26.6361,26.6621,26.6231,26.6296,33000.0
2009-05-05 13:40:00,40.93,40.97,40.9,40.9,47500.0,26.6426,26.6686,26.6231,26.6231,47500.0
2009-05-05 13:45:00,40.9,40.97,40.9,40.96,39600.0,26.6231,26.6686,26.6231,26.6621,39600.0
2009-05-05 13:50:00,40.96,41.06,40.96,41.06,55300.0,26.6621,26.7272,26.6621,26.7272,55300.0
2009-05-05 13:55:00,41.06,41.06,40.93,40.94,33200.0,26.7272,26.7272,26.6426,26.6491,33200.0
2009-05-05 14:00:00,40.93,41.01,40.9,40.99,130300.0,26.6426,26.6947,26.6231,26.6817,130300.0
2009-05-05 14:05:00,40.98,40.98,40.95,40.95,47900.0,26.6751,26.6751,26.6556,26.6556,47900.0
2009-05-05 14:10:00,40.96,41.14,40.74,41.1,98800.0,26.6621,26.7793,26.5189,26.7533,98800.0
2009-05-05 14:15:00,41.09,41.1,41.03,41.04,65900.0,26.7467,26.7533,26.7077,26.7142,65900.0
2009-05-05 14:20:00,41.05,41.05,40.91,40.91,74300.0,26.7207,26.7207,26.6296,26.6296,74300.0
2009-05-05 14:25:00,40.91,40.98,40.81,40.93,171300.0,26.6296,26.6751,26.5645,26.6426,171300.0
2009-05-05 14:30:00,40.93,41.05,40.9,40.98,123100.0,26.6426,26.7207,26.6231,26.6751,123100.0
2009-05-05 14:35:00,40.98,41.05,40.92,40.95,91100.0,26.6751,26.7207,26.6361,26.6556,91100.0
2009-05-05 14:40:00,40.94,40.98,40.91,40.94,46300.0,26.6491,26.6751,26.6296,26.6491,46300.0
2009-05-05 14:45:00,40.94,41.11,40.92,41.06,40700.0,26.6491,26.7598,26.6361,26.7272,40700.0
2009-05-05 14:50:00,41.06,41.16,41.02,41.05,64900.0,26.7272,26.7923,26.7012,26.7207,64900.0
2009-05-05 14:55:00,41.05,41.11,40.99,40.99,42600.0,26.7207,26.7598,26.6817,26.6817,42600.0
2009-05-05 15:00:00,41.0,41.09,40.97,41.05,49200.0,26.6882,26.7467,26.6686,26.7207,49200.0
2009-05-05 15:05:00,41.05,41.23,41.03,41.1,70400.0,26.7207,26.8379,26.7077,26.7533,70400.0
2009-05-05 15:10:00,41.09,41.09,40.94,41.04,79400.0,26.7467,26.7467,26.6491,26.7142,79400.0
2009-05-05 15:15:00,41.04,41.1,41.01,41.09,80300.0,26.7142,26.7533,26.6947,26.7467,80300.0
2009-05-05 15:20:00,41.08,41.1,40.98,41.08,83800.0,26.7402,26.7533,26.6751,26.7402,83800.0
2009-05-05 15:25:00,41.08,41.18,41.07,41.14,112500.0,26.7402,26.8053,26.7337,26.7793,112500.0
2009-05-05 15:30:00,41.14,41.29,41.14,41.26,164400.0,26.7793,26.8769,26.7793,26.8574,164400.0
2009-05-05 15:35:00,41.24,41.29,41.11,41.14,121200.0,26.8444,26.8769,26.7598,26.7793,121200.0
2009-05-05 15:40:00,41.14,41.27,41.13,41.24,132500.0,26.7793,26.8639,26.7728,26.8444,132500.0
2009-05-05 15:45:00,41.25,41.35,41.24,41.32,199200.0,26.8509,26.916,26.8444,26.8965,199200.0
2009-05-05 15:50:00,41.32,41.36,41.14,41.21,295000.0,26.8965,26.9225,26.7793,26.8249,295000.0
2009-05-05 15:55:00,41.22,41.32,41.16,41.31,281500.0,26.8314,26.8965,26.7923,26.8899,281500.0
2009-05-06 09:30:00,41.8,42.55,41.79,42.15,372600.0,27.2089,27.6971,27.2024,27.4367,372600.0
2009-05-06 09:35:00,42.14,42.34,42.0,42.02,182100.0,27.4302,27.5604,27.3391,27.3521,182100.0
2009-05-06 09:40:00,42.02,42.02,41.45,41.55,291300.0,27.3521,27.3521,26.9811,27.0462,291300.0
2009-05-06 09:45:00,41.55,41.64,41.45,41.58,123800.0,27.0462,27.1048,26.9811,27.0657,123800.0
2009-05-06 09:50:00,41.58,41.97,41.55,41.88,122800.0,27.0657,27.3196,27.0462,27.261,122800.0
2009-05-06 09:55:00,41.89,42.02,41.61,41.62,101900.0,27.2675,27.3521,27.0852,27.0917,101900.0
2009-05-06 10:00:00,41.63,41.65,41.45,41.48,284900.0,27.0982,27.1113,26.9811,27.0006,284900.0
2009-05-06 10:05:00,41.48,41.49,41.14,41.19,335800.0,27.0006,27.0071,26.7793,26.8118,335800.0
2009-05-06 10:10:00,41.2,41.44,41.13,41.15,172600.0,26.8183,26.9746,26.7728,26.7858,172600.0
2009-05-06 10:15:00,41.15,41.26,41.01,41.07,108700.0,26.7858,26.8574,26.6947,26.7337,108700.0
2009-05-06 10:20:00,41.08,41.11,40.7,40.74,236600.0,26.7402,26.7598,26.4929,26.5189,236600.0
2009-05-06 10:25:00,40.74,40.82,40.7,40.7,196000.0,26.5189,26.571,26.4929,26.4929,196000.0
2009-05-06 10:30:00,40.7,40.8,40.48,40.61,200700.0,26.4929,26.558,26.3497,26.4343,200700.0
2009-05-06 10:35:00,40.61,40.74,40.59,40.59,103200.0,26.4343,26.5189,26.4213,26.4213,103200.0
2009-05-06 10:40:00,40.6,40.69,40.5,40.56,54500.0,26.4278,26.4864,26.3627,26.4018,54500.0
2009-05-06 10:45:00,40.58,40.71,40.49,40.54,78500.0,26.4148,26.4994,26.3562,26.3887,78500.0
2009-05-06 10:50:00,40.53,40.59,40.33,40.43,132300.0,26.3822,26.4213,26.252,26.3171,132300.0
2009-05-06 10:55:00,40.42,40.75,40.41,40.71,101800.0,26.3106,26.5254,26.3041,26.4994,101800.0
2009-05-06 11:00:00,40.71,40.8,40.68,40.69,77600.0,26.4994,26.558,26.4799,26.4864,77600.0
2009-05-06 11:05:00,40.68,40.73,40.46,40.47,131700.0,26.4799,26.5124,26.3367,26.3432,131700.0
2009-05-06 11:10:00,40.47,40.55,40.35,40.39,104800.0,26.3432,26.3952,26.2651,26.2911,104800.0
2009-05-06 11:15:00,40.4,40.41,40.07,40.07,139700.0,26.2976,26.3041,26.0828,26.0828,139700.0
2009-05-06 11:20:00,40.07,40.23,39.97,40.23,168700.0,26.0828,26.1869,26.0177,26.1869,168700.0
2009-05-06 11:25:00,40.23,40.28,40.17,40.28,63400.0,26.1869,26.2195,26.1479,26.2195,63400.0
2009-05-06 11:30:00,40.28,40.32,40.14,40.24,54200.0,26.2195,26.2455,26.1284,26.1935,54200.0
2009-05-06 11:35:00,40.24,40.53,40.18,40.5,108500.0,26.1935,26.3822,26.1544,26.3627,108500.0
2009-05-06 11:40:00,40.5,40.62,40.42,40.62,76500.0,26.3627,26.4408,26.3106,26.4408,76500.0
2009-05-06 11:45:00,40.63,40.68,40.57,40.66,72500.0,26.4473,26.4799,26.4083,26.4668,72500.0
2009-05-06 11:50:00,40.65,40.71,40.62,40.65,38800.0,26.4603,26.4994,26.4408,26.4603,38800.0
2009-05-06 11:55:00,40.65,41.04,40.63,41.03,282700.0,26.4603,26.7142,26.4473,26.7077,282700.0
2009-05-06 12:00:00,41.03,41.09,40.94,41.0,66400.0,26.7077,26.7467,26.6491,26.6882,66400.0
2009-05-06 12:05:00,41.0,41.01,40.85,40.92,61300.0,26.6882,26.6947,26.5905,26.6361,61300.0
2009-05-06 12:10:00,40.93,41.19,40.92,41.12,103400.0,26.6426,26.8118,26.6361,26.7663,103400.0
2009-05-06 12:15:00,41.11,41.2,41.06,41.11,80000.0,26.7598,26.8183,26.7272,26.7598,80000.0
2009-05-06 12:20:00,41.09,41.14,41.0,41.05,71600.0,26.7467,26.7793,26.6882,26.7207,71600.0
2009-05-06 12:25:00,41.06,41.18,40.95,41.14,77300.0,26.7272,26.8053,26.6556,26.7793,77300.0
2009-05-06 12:30:00,41.16,41.17,40.85,40.93,61700.0,26.7923,26.7988,26.5905,26.6426,61700.0
2009-05-06 12:35:00,40.94,41.0,40.85,40.85,53300.0,26.6491,26.6882,26.5905,26.5905,53300.0
2009-05-06 12:40:00,40.85,40.99,40.84,40.96,35000.0,26.5905,26.6817,26.584,26.6621,35000.0
2009-05-06 12:45:00,40.96,41.0,40.9,40.94,43100.0,26.6621,26.6882,26.6231,26.6491,43100.0
2009-05-06 12:50:00,40.94,40.98,40.91,40.97,34400.0,26.6491,26.6751,26.6296,26.6686,34400.0
2009-05-06 12:55:00,40.98,41.0,40.72,40.79,82200.0,26.6751,26.6882,26.5059,26.5515,82200.0
2009-05-06 13:00:00,40.79,40.82,40.7,40.74,51100.0,26.5515,26.571,26.4929,26.5189,51100.0
2009-05-06 13:05:00,40.74,40.76,40.6,40.7,61000.0,26.5189,26.5319,26.4278,26.4929,61000.0
2009-05-06 13:10:00,40.68,40.77,40.66,40.75,57200.0,26.4799,26.5384,26.4668,26.5254,57200.0
2009-05-06 13:15:00,40.75,40.91,40.71,40.89,61200.0,26.5254,26.6296,26.4994,26.6166,61200.0
2009-05-06 13:20:00,40.9,41.0,40.69,40.74,92400.0,26.6231,26.6882,26.4864,26.5189,92400.0
2009-05-06 13:25:00,40.74,40.79,40.66,40.66,65700.0,26.5189,26.5515,26.4668,26.4668,65700.0
2009-05-06 13:30:00,40.65,40.83,40.63,40.82,102300.0,26.4603,26.5775,26.4473,26.571,102300.0
2009-05-06 13:35:00,40.84,40.89,40.76,40.78,91400.0,26.584,26.6166,26.5319,26.545,91400.0
2009-05-06 13:40:00,40.79,40.88,40.71,40.87,72300.0,26.5515,26.61,26.4994,26.6035,72300.0
2009-05-06 13:45:00,40.87,40.97,40.83,40.86,99800.0,26.6035,26.6686,26.5775,26.597,99800.0
2009-05-06 13:50:00,40.86,41.26,40.83,41.08,153900.0,26.597,26.8574,26.5775,26.7402,153900.0
2009-05-06 13:55:00,41.07,41.25,41.07,41.19,132400.0,26.7337,26.8509,26.7337,26.8118,132400.0
2009-05-06 14:00:00,41.19,41.25,41.18,41.25,93800.0,26.8118,26.8509,26.8053,26.8509,93800.0
2009-05-06 14:05:00,41.26,41.43,41.24,41.38,180500.0,26.8574,26.9681,26.8444,26.9355,180500.0
2009-05-06 14:10:00,41.38,41.43,41.29,41.32,63200.0,26.9355,26.9681,26.8769,26.8965,63200.0
2009-05-06 14:15:00,41.33,41.36,41.25,41.27,58300.0,26.903,26.9225,26.8509,26.8639,58300.0
2009-05-06 14:20:00,41.28,41.42,41.26,41.39,93400.0,26.8704,26.9616,26.8574,26.942,93400.0
2009-05-06 14:25:00,41.39,41.52,41.38,41.48,94300.0,26.942,27.0266,26.9355,27.0006,94300.0
2009-05-06 14:30:00,41.48,41.64,41.45,41.45,88900.0,27.0006,27.1048,26.9811,26.9811,88900.0
2009-05-06 14:35:00,41.45,41.55,41.42,41.49,112500.0,26.9811,27.0462,26.9616,27.0071,112500.0
2009-05-06 14:40:00,41.49,41.51,41.41,41.45,165300.0,27.0071,27.0201,26.955,26.9811,165300.0
2009-05-06 14:45:00,41.46,41.67,41.44,41.63,144500.0,26.9876,27.1243,26.9746,27.0982,144500.0
2009-05-06 14:50:00,41.63,41.65,41.5,41.56,76600.0,27.0982,27.1113,27.0136,27.0527,76600.0
2009-05-06 14:55:00,41.58,41.65,41.36,41.46,118100.0,27.0657,27.1113,26.9225,26.9876,118100.0
2009-05-06 15:00:00,41.44,41.58,41.33,41.4,114600.0,26.9746,27.0657,26.903,26.9485,114600.0
2009-05-06 15:05:00,41.4,41.48,41.34,41.47,77700.0,26.9485,27.0006,26.9095,26.9941,77700.0
2009-05-06 15:10:00,41.46,41.47,41.36,41.44,139600.0,26.9876,26.9941,26.9225,26.9746,139600.0
2009-05-06 15:15:00,41.44,41.44,41.3,41.33,123700.0,26.9746,26.9746,26.8834,26.903,123700.0
2009-05-06 15:20:00,41.34,41.44,41.18,41.19,106200.0,26.9095,26.9746,26.8053,26.8118,106200.0
2009-05-06 15:25:00,41.19,41.3,41.11,41.27,232500.0,26.8118,26.8834,26.7598,26.8639,232500.0
2009-05-06 15:30:00,41.26,41.29,41.05,41.11,261500.0,26.8574,26.8769,26.7207,26.7598,261500.0
2009-05-06 15:35:00,41.1,41.15,40.92,41.01,202200.0,26.7533,26.7858,26.6361,26.6947,202200.0
2009-05-06 15:40:00,41.01,41.17,41.01,41.12,249400.0,26.6947,26.7988,26.6947,26.7663,249400.0
2009-05-06 15:45:00,41.11,41.26,41.07,41.22,192100.0,26.7598,26.8574,26.7337,26.8314,192100.0
2009-05-06 15:50:00,41.26,41.42,41.17,41.29,301700.0,26.8574,26.9616,26.7988,26.8769,301700.0
2009-05-06 15:55:00,41.28,41.56,41.27,41.53,375000.0,26.8704,27.0527,26.8639,27.0332,375000.0
2009-05-07 09:30:00,43.71,43.71,43.01,43.38,454600.0,28.4522,28.4522,27.9965,28.2374,454600.0
2009-05-07 09:35:00,43.32,43.5,42.97,43.17,655300.0,28.1983,28.3155,27.9705,28.1007,655300.0
2009-05-07 09:40:00,43.22,43.85,43.14,43.29,373000.0,28.1332,28.5433,28.0812,28.1788,373000.0
2009-05-07 09:45:00,43.3,43.5,42.7,42.71,368200.0,28.1853,28.3155,27.7947,27.8013,368200.0
2009-05-07 09:50:00,42.71,43.03,42.5,42.51,434400.0,27.8013,28.0095,27.6646,27.6711,434400.0
2009-05-07 09:55:00,42.51,43.03,42.5,42.96,307000.0,27.6711,28.0095,27.6646,27.964,307000.0
2009-05-07 10:00:00,42.95,43.01,42.85,42.98,162000.0,27.9575,27.9965,27.8924,27.977,162000.0
2009-05-07 10:05:00,42.97,43.1,42.88,42.98,502600.0,27.9705,28.0551,27.9119,27.977,502600.0
2009-05-07 10:10:00,42.98,42.99,42.7,42.74,254200.0,27.977,27.9835,27.7947,27.8208,254200.0
2009-05-07 10:15:00,42.74,42.82,42.56,42.74,298100.0,27.8208,27.8729,27.7036,27.8208,298100.0
2009-05-07 10:20:00,42.73,42.82,42.67,42.71,280000.0,27.8143,27.8729,27.7752,27.8013,280000.0
2009-05-07 10:25:00,42.7,42.75,42.52,42.6,250500.0,27.7947,27.8273,27.6776,27.7296,250500.0
2009-05-07 10:30:00,42.61,42.7,42.5,42.53,139400.0,27.7362,27.7947,27.6646,27.6841,139400.0
2009-05-07 10:35:00,42.52,42.63,42.46,42.6,192900.0,27.6776,27.7492,27.6385,27.7296,192900.0
2009-05-07 10:40:00,42.6,42.64,42.29,42.4,283600.0,27.7296,27.7557,27.5279,27.5995,283600.0
2009-05-07 10:45:00,42.39,42.7,42.37,42.7,313200.0,27.593,27.7947,27.5799,27.7947,313200.0
2009-05-07 10:50:00,42.69,42.76,42.63,42.64,115400.0,27.7882,27.8338,27.7492,27.7557,115400.0
2009-05-07 10:55:00,42.63,42.69,42.6,42.65,167200.0,27.7492,27.7882,27.7296,27.7622,167200.0
2009-05-07 11:00:00,42.67,42.82,42.47,42.52,147100.0,27.7752,27.8729,27.645,27.6776,147100.0
2009-05-07 11:05:00,42.53,42.59,42.42,42.56,117800.0,27.6841,27.7231,27.6125,27.7036,117800.0
2009-05-07 11:10:00,42.56,42.8,42.54,42.66,138800.0,27.7036,27.8598,27.6906,27.7687,138800.0
2009-05-07 11:15:00,42.67,42.78,42.6,42.6,135300.0,27.7752,27.8468,27.7296,27.7296,135300.0
2009-05-07 11:20:00,42.61,42.67,42.53,42.57,151000.0,27.7362,27.7752,27.6841,27.7101,151000.0
2009-05-07 11:25:00,42.55,42.7,42.49,42.69,80000.0,27.6971,27.7947,27.658,27.7882,80000.0
2009-05-07 11:30:00,42.67,42.72,42.59,42.7,142100.0,27.7752,27.8078,27.7231,27.7947,142100.0
2009-05-07 11:35:00,42.7,42.79,42.67,42.7,145600.0,27.7947,27.8533,27.7752,27.7947,145600.0
2009-05-07 11:40:00,42.7,42.74,42.65,42.74,47500.0,27.7947,27.8208,27.7622,27.8208,47500.0
2009-05-07 11:45:00,42.73,42.74,42.62,42.7,85800.0,27.8143,27.8208,27.7427,27.7947,85800.0
2009-05-07 11:50:00,42.7,42.78,42.65,42.76,119600.0,27.7947,27.8468,27.7622,27.8338,119600.0
2009-05-07 11:55:00,42.76,42.79,42.71,42.78,56500.0,27.8338,27.8533,27.8013,27.8468,56500.0
2009-05-07 12:00:00,42.77,42.77,42.58,42.58,53300.0,27.8403,27.8403,27.7166,27.7166,53300.0
2009-05-07 12:05:00,42.57,42.61,42.54,42.54,52600.0,27.7101,27.7362,27.6906,27.6906,52600.0
2009-05-07 12:10:00,42.54,42.57,42.38,42.57,135100.0,27.6906,27.7101,27.5864,27.7101,135100.0
2009-05-07 12:15:00,42.58,42.65,42.53,42.54,70700.0,27.7166,27.7622,27.6841,27.6906,70700.0
2009-05-07 12:20:00,42.53,42.69,42.51,42.68,59200.0,27.6841,27.7882,27.6711,27.7817,59200.0
2009-05-07 12:25:00,42.68,42.7,42.61,42.68,48400.0,27.7817,27.7947,27.7362,27.7817,48400.0
2009-05-07 12:30:00,42.69,42.74,42.66,42.72,52700.0,27.7882,27.8208,27.7687,27.8078,52700.0
2009-05-07 12:35:00,42.74,42.88,42.7,42.82,109300.0,27.8208,27.9119,27.7947,27.8729,109300.0
2009-05-07 12:40:00,42.81,43.0,42.81,43.0,101900.0,27.8663,27.99,27.8663,27.99,101900.0
2009-05-07 12:45:00,43.0,43.01,42.91,43.0,82100.0,27.99,27.9965,27.9314,27.99,82100.0
2009-05-07 12:50:00,43.0,43.05,42.94,42.97,75800.0,27.99,28.0226,27.951,27.9705,75800.0
2009-05-07 12:55:00,42.97,42.97,42.89,42.9,41700.0,27.9705,27.9705,27.9184,27.9249,41700.0
2009-05-07 13:00:00,42.91,42.94,42.72,42.79,142900.0,27.9314,27.951,27.8078,27.8533,142900.0
2009-05-07 13:05:00,42.79,42.8,42.6,42.6,79800.0,27.8533,27.8598,27.7296,27.7296,79800.0
2009-05-07 13:10:00,42.61,42.62,42.48,42.5,76100.0,27.7362,27.7427,27.6515,27.6646,76100.0
2009-05-07 13:15:00,42.5,42.51,42.45,42.48,49300.0,27.6646,27.6711,27.632,27.6515,49300.0
2009-05-07 13:20:00,42.49,42.55,42.49,42.5,106200.0,27.658,27.6971,27.658,27.6646,106200.0
2009-05-07 13:25:00,42.5,42.51,42.45,42.47,50000.0,27.6646,27.6711,27.632,27.645,50000.0
2009-05-07 13:30:00,42.47,42.48,42.37,42.42,86400.0,27.645,27.6515,27.5799,27.6125,86400.0
2009-05-07 13:35:00,42.41,42.49,42.3,42.35,61400.0,27.606,27.658,27.5344,27.5669,61400.0
2009-05-07 13:40:00,42.35,42.38,42.3,42.36,55500.0,27.5669,27.5864,27.5344,27.5734,55500.0
2009-05-07 13:45:00,42.37,42.37,42.28,42.33,66100.0,27.5799,27.5799,27.5214,27.5539,66100.0
2009-05-07 13:50:00,42.32,42.32,42.09,42.15,155000.0,27.5474,27.5474,27.3977,27.4367,155000.0
2009-05-07 13:55:00,42.15,42.3,42.11,42.28,165600.0,27.4367,27.5344,27.4107,27.5214,165600.0
2009-05-07 14:00:00,42.28,42.29,42.1,42.23,128300.0,27.5214,27.5279,27.4042,27.4888,128300.0
2009-05-07 14:05:00,42.22,42.3,42.19,42.27,124900.0,27.4823,27.5344,27.4628,27.5148,124900.0
2009-05-07 14:10:00,42.28,42.28,42.02,42.02,84700.0,27.5214,27.5214,27.3521,27.3521,84700.0
2009-05-07 14:15:00,42.02,42.15,41.92,42.14,139400.0,27.3521,27.4367,27.287,27.4302,139400.0
2009-05-07 14:20:00,42.14,42.24,42.1,42.18,62800.0,27.4302,27.4953,27.4042,27.4563,62800.0
2009-05-07 14:25:00,42.18,42.32,42.15,42.29,80400.0,27.4563,27.5474,27.4367,27.5279,80400.0
2009-05-07 14:30:00,42.3,42.31,42.12,42.13,63800.0,27.5344,27.5409,27.4172,27.4237,63800.0
2009-05-07 14:35:00,42.13,42.21,42.02,42.07,112900.0,27.4237,27.4758,27.3521,27.3847,112900.0
2009-05-07 14:40:00,42.08,42.13,41.99,42.1,145800.0,27.3912,27.4237,27.3326,27.4042,145800.0
2009-05-07 14:45:00,42.11,42.3,42.07,42.3,130000.0,27.4107,27.5344,27.3847,27.5344,130000.0
2009-05-07 14:50:00,42.3,42.31,42.15,42.19,175000.0,27.5344,27.5409,27.4367,27.4628,175000.0
2009-05-07 14:55:00,42.18,42.37,42.15,42.32,103500.0,27.4563,27.5799,27.4367,27.5474,103500.0
2009-05-07 15:00:00,42.32,42.42,42.25,42.3,128800.0,27.5474,27.6125,27.5018,27.5344,128800.0
2009-05-07 15:05:00,42.3,42.35,42.17,42.3,131700.0,27.5344,27.5669,27.4497,27.5344,131700.0
2009-05-07 15:10:00,42.3,42.39,42.25,42.38,197700.0,27.5344,27.593,27.5018,27.5864,197700.0
2009-05-07 15:15:00,42.39,42.58,42.39,42.53,226200.0,27.593,27.7166,27.593,27.6841,226200.0
2009-05-07 15:20:00,42.53,42.66,42.5,42.6,159700.0,27.6841,27.7687,27.6646,27.7296,159700.0
2009-05-07 15:25:00,42.59,42.74,42.55,42.62,223600.0,27.7231,27.8208,27.6971,27.7427,223600.0
2009-05-07 15:30:00,42.62,42.68,42.37,42.43,317500.0,27.7427,27.7817,27.5799,27.619,317500.0
2009-05-07 15:35:00,42.41,42.59,42.4,42.55,356400.0,27.606,27.7231,27.5995,27.6971,356400.0
2009-05-07 15:40:00,42.55,42.57,42.38,42.55,328800.0,27.6971,27.7101,27.5864,27.6971,328800.0
2009-05-07 15:45:00,42.55,42.7,42.5,42.68,266500.0,27.6971,27.7947,27.6646,27.7817,266500.0
2009-05-07 15:50:00,42.68,42.71,42.6,42.7,443600.0,27.7817,27.8013,27.7296,27.7947,443600.0
2009-05-07 15:55:00,42.7,42.76,42.61,42.68,669400.0,27.7947,27.8338,27.7362,27.7817,669400.0
2009-05-08 09:30:00,43.82,44.1,43.54,43.83,523000.0,28.5238,28.706,28.3415,28.5303,523000.0
2009-05-08 09:35:00,43.85,44.45,43.75,44.38,291400.0,28.5433,28.9339,28.4782,28.8883,291400.0
2009-05-08 09:40:00,44.38,44.65,44.25,44.6,274800.0,28.8883,29.0641,28.8037,29.0315,274800.0
2009-05-08 09:45:00,44.59,44.65,44.38,44.4,322100.0,29.025,29.0641,28.8883,28.9013,322100.0
2009-05-08 09:50:00,44.39,44.5,44.13,44.26,347300.0,28.8948,28.9664,28.7256,28.8102,347300.0
2009-05-08 09:55:00,44.27,44.35,44.06,44.12,328700.0,28.8167,28.8688,28.68,28.7191,328700.0
2009-05-08 10:00:00,44.12,44.15,43.97,44.06,272600.0,28.7191,28.7386,28.6214,28.68,272600.0
2009-05-08 10:05:00,44.06,44.06,43.88,44.0,377700.0,28.68,28.68,28.5628,28.641,377700.0
2009-05-08 10:10:00,44.0,44.02,43.68,43.74,308600.0,28.641,28.654,28.4327,28.4717,308600.0
2009-05-08 10:15:00,43.73,43.73,43.26,43.46,531400.0,28.4652,28.4652,28.1593,28.2894,531400.0
2009-05-08 10:20:00,43.46,43.51,43.26,43.27,266600.0,28.2894,28.322,28.1593,28.1658,266600.0
2009-05-08 10:25:00,43.27,43.48,43.08,43.4,276800.0,28.1658,28.3025,28.0421,28.2504,276800.0
2009-05-08 10:30:00,43.4,43.51,43.15,43.49,188600.0,28.2504,28.322,28.0877,28.309,188600.0
2009-05-08 10:35:00,43.5,43.54,43.2,43.3,189400.0,28.3155,28.3415,28.1202,28.1853,189400.0
2009-05-08 10:40:00,43.31,43.51,43.31,43.44,174200.0,28.1918,28.322,28.1918,28.2764,174200.0
2009-05-08 10:45:00,43.45,43.56,43.41,43.51,186000.0,28.2829,28.3545,28.2569,28.322,186000.0
2009-05-08 10:50:00,43.5,43.5,43.2,43.36,189600.0,28.3155,28.3155,28.1202,28.2244,189600.0
2009-05-08 10:55:00,43.36,43.49,43.34,43.46,169700.0,28.2244,28.309,28.2113,28.2894,169700.0
2009-05-08 11:00:00,43.46,43.68,43.45,43.52,154000.0,28.2894,28.4327,28.2829,28.3285,154000.0
2009-05-08 11:05:00,43.52,43.55,43.47,43.51,83900.0,28.3285,28.348,28.296,28.322,83900.0
2009-05-08 11:10:00,43.51,43.65,43.51,43.63,109400.0,28.322,28.4131,28.322,28.4001,109400.0
2009-05-08 11:15:00,43.62,43.8,43.58,43.72,138000.0,28.3936,28.5108,28.3676,28.4587,138000.0
2009-05-08 11:20:00,43.72,43.8,43.65,43.66,132500.0,28.4587,28.5108,28.4131,28.4196,132500.0
2009-05-08 11:25:00,43.66,43.73,43.49,43.49,139600.0,28.4196,28.4652,28.309,28.309,139600.0
2009-05-08 11:30:00,43.49,43.51,43.35,43.38,88000.0,28.309,28.322,28.2178,28.2374,88000.0
2009-05-08 11:35:00,43.38,43.45,43.28,43.29,50300.0,28.2374,28.2829,28.1723,28.1788,50300.0
2009-05-08 11:40:00,43.28,43.43,43.21,43.38,104400.0,28.1723,28.2699,28.1267,28.2374,104400.0
2009-05-08 11:45:00,43.38,43.42,43.29,43.32,81600.0,28.2374,28.2634,28.1788,28.1983,81600.0
2009-05-08 11:50:00,43.32,43.36,43.19,43.2,101400.0,28.1983,28.2244,28.1137,28.1202,101400.0
2009-05-08 11:55:00,43.19,43.28,43.16,43.28,64900.0,28.1137,28.1723,28.0942,28.1723,64900.0
2009-05-08 12:00:00,43.28,43.4,43.28,43.36,63200.0,28.1723,28.2504,28.1723,28.2244,63200.0
2009-05-08 12:05:00,43.36,43.61,43.35,43.55,55600.0,28.2244,28.3871,28.2178,28.348,55600.0
2009-05-08 12:10:00,43.56,43.8,43.55,43.79,103300.0,28.3545,28.5108,28.348,28.5043,103300.0
2009-05-08 12:15:00,43.79,43.87,43.77,43.83,111600.0,28.5043,28.5563,28.4912,28.5303,111600.0
2009-05-08 12:20:00,43.84,43.92,43.69,43.69,72900.0,28.5368,28.5889,28.4392,28.4392,72900.0
2009-05-08 12:25:00,43.69,43.69,43.59,43.6,37800.0,28.4392,28.4392,28.3741,28.3806,37800.0
2009-05-08 12:30:00,43.6,43.63,43.49,43.5,91800.0,28.3806,28.4001,28.309,28.3155,91800.0
2009-05-08 12:35:00,43.5,43.78,43.48,43.74,115100.0,28.3155,28.4977,28.3025,28.4717,115100.0
2009-05-08 12:40:00,43.74,43.76,43.69,43.71,50000.0,28.4717,28.4847,28.4392,28.4522,50000.0
2009-05-08 12:45:00,43.72,43.72,43.45,43.47,50000.0,28.4587,28.4587,28.2829,28.296,50000.0
2009-05-08 12:50:00,43.46,43.47,43.4,43.44,46100.0,28.2894,28.296,28.2504,28.2764,46100.0
2009-05-08 12:55:00,43.43,43.75,43.43,43.71,70300.0,28.2699,28.4782,28.2699,28.4522,70300.0
2009-05-08 13:00:00,43.71,43.72,43.62,43.65,56600.0,28.4522,28.4587,28.3936,28.4131,56600.0
2009-05-08 13:05:00,43.64,43.64,43.48,43.53,47600.0,28.4066,28.4066,28.3025,28.335,47600.0
2009-05-08 13:10:00,43.52,43.6,43.48,43.59,38300.0,28.3285,28.3806,28.3025,28.3741,38300.0
2009-05-08 13:15:00,43.6,43.6,43.51,43.56,42700.0,28.3806,28.3806,28.322,28.3545,42700.0
2009-05-08 13:20:00,43.57,43.68,43.55,43.66,79300.0,28.3611,28.4327,28.348,28.4196,79300.0
2009-05-08 13:25:00,43.65,43.66,43.5,43.59,83900.0,28.4131,28.4196,28.3155,28.3741,83900.0
2009-05-08 13:30:00,43.59,43.6,43.41,43.51,94800.0,28.3741,28.3806,28.2569,28.322,94800.0
2009-05-08 13:35:00,43.51,43.6,43.51,43.59,88700.0,28.322,28.3806,28.322,28.3741,88700.0
2009-05-08 13:40:00,43.59,43.64,43.47,43.47,210900.0,28.3741,28.4066,28.296,28.296,210900.0
2009-05-08 13:45:00,43.47,43.55,43.35,43.48,88000.0,28.296,28.348,28.2178,28.3025,88000.0
2009-05-08 13:50:00,43.48,43.48,43.33,43.44,42800.0,28.3025,28.3025,28.2048,28.2764,42800.0
2009-05-08 13:55:00,43.44,43.45,43.29,43.34,48900.0,28.2764,28.2829,28.1788,28.2113,48900.0
2009-05-08 14:00:00,43.33,43.51,43.33,43.49,63900.0,28.2048,28.322,28.2048,28.309,63900.0
2009-05-08 14:05:00,43.48,43.54,43.47,43.49,60400.0,28.3025,28.3415,28.296,28.309,60400.0
2009-05-08 14:10:00,43.49,43.64,43.47,43.55,78700.0,28.309,28.4066,28.296,28.348,78700.0
2009-05-08 14:15:00,43.54,43.78,43.54,43.74,181300.0,28.3415,28.4977,28.3415,28.4717,181300.0
2009-05-08 14:20:00,43.73,43.87,43.72,43.84,100700.0,28.4652,28.5563,28.4587,28.5368,100700.0
2009-05-08 14:25:00,43.85,43.86,43.73,43.74,64700.0,28.5433,28.5498,28.4652,28.4717,64700.0
2009-05-08 14:30:00,43.75,43.85,43.73,43.85,54500.0,28.4782,28.5433,28.4652,28.5433,54500.0
2009-05-08 14:35:00,43.85,43.92,43.82,43.89,62000.0,28.5433,28.5889,28.5238,28.5693,62000.0
2009-05-08 14:40:00,43.89,43.91,43.66,43.67,57200.0,28.5693,28.5824,28.4196,28.4261,57200.0
2009-05-08 14:45:00,43.67,44.0,43.62,43.97,98700.0,28.4261,28.641,28.3936,28.6214,98700.0
2009-05-08 14:50:00,43.97,44.0,43.9,43.93,98800.0,28.6214,28.641,28.5759,28.5954,98800.0
2009-05-08 14:55:00,43.92,43.96,43.81,43.87,70300.0,28.5889,28.6149,28.5173,28.5563,70300.0
2009-05-08 15:00:00,43.88,43.96,43.74,43.84,84200.0,28.5628,28.6149,28.4717,28.5368,84200.0
2009-05-08 15:05:00,43.85,43.85,43.6,43.74,107300.0,28.5433,28.5433,28.3806,28.4717,107300.0
2009-05-08 15:10:00,43.74,43.77,43.61,43.61,82100.0,28.4717,28.4912,28.3871,28.3871,82100.0
2009-05-08 15:15:00,43.61,43.68,43.52,43.61,119800.0,28.3871,28.4327,28.3285,28.3871,119800.0
2009-05-08 15:20:00,43.62,43.8,43.62,43.76,113300.0,28.3936,28.5108,28.3936,28.4847,113300.0
2009-05-08 15:25:00,43.75,43.88,43.71,43.71,89700.0,28.4782,28.5628,28.4522,28.4522,89700.0
2009-05-08 15:30:00,43.71,43.81,43.57,43.72,158800.0,28.4522,28.5173,28.3611,28.4587,158800.0
2009-05-08 15:35:00,43.73,43.77,43.62,43.62,186700.0,28.4652,28.4912,28.3936,28.3936,186700.0
2009-05-08 15:40:00,43.62,43.79,43.59,43.77,183000.0,28.3936,28.5043,28.3741,28.4912,183000.0
2009-05-08 15:45:00,43.77,43.77,43.59,43.62,172000.0,28.4912,28.4912,28.3741,28.3936,172000.0
2009-05-08 15:50:00,43.61,43.69,43.54,43.65,349300.0,28.3871,28.4392,28.3415,28.4131,349300.0
2009-05-08 15:55:00,43.66,43.78,43.61,43.75,360700.0,28.4196,28.4977,28.3871,28.4782,360700.0
2009-05-11 09:30:00,43.04,43.59,42.9,43.24,132300.0,28.0161,28.3741,27.9249,28.1462,132300.0
2009-05-11 09:35:00,43.28,43.31,42.8,42.92,139200.0,28.1723,28.1918,27.8598,27.9379,139200.0
2009-05-11 09:40:00,42.95,42.97,42.6,42.65,143800.0,27.9575,27.9705,27.7296,27.7622,143800.0
2009-05-11 09:45:00,42.65,43.07,42.65,42.8,149900.0,27.7622,28.0356,27.7622,27.8598,149900.0
2009-05-11 09:50:00,42.79,42.89,42.72,42.79,125100.0,27.8533,27.9184,27.8078,27.8533,125100.0
2009-05-11 09:55:00,42.79,43.12,42.77,42.98,158100.0,27.8533,28.0681,27.8403,27.977,158100.0
2009-05-11 10:00:00,42.98,42.98,42.71,42.71,201200.0,27.977,27.977,27.8013,27.8013,201200.0
2009-05-11 10:05:00,42.72,42.81,42.71,42.75,142700.0,27.8078,27.8663,27.8013,27.8273,142700.0
2009-05-11 10:10:00,42.74,43.11,42.74,43.09,114400.0,27.8208,28.0616,27.8208,28.0486,114400.0
2009-05-11 10:15:00,43.09,43.25,42.92,43.22,177700.0,28.0486,28.1528,27.9379,28.1332,177700.0
2009-05-11 10:20:00,43.22,43.43,43.2,43.26,192100.0,28.1332,28.2699,28.1202,28.1593,192100.0
2009-05-11 10:25:00,43.25,43.3,43.16,43.16,86900.0,28.1528,28.1853,28.0942,28.0942,86900.0
2009-05-11 10:30:00,43.17,43.37,43.02,43.34,156500.0,28.1007,28.2309,28.003,28.2113,156500.0
2009-05-11 10:35:00,43.34,43.8,43.34,43.74,209500.0,28.2113,28.5108,28.2113,28.4717,209500.0
2009-05-11 10:40:00,43.73,43.93,43.7,43.74,198300.0,28.4652,28.5954,28.4457,28.4717,198300.0
2009-05-11 10:45:00,43.74,43.8,43.62,43.73,98600.0,28.4717,28.5108,28.3936,28.4652,98600.0
2009-05-11 10:50:00,43.73,43.77,43.48,43.62,134700.0,28.4652,28.4912,28.3025,28.3936,134700.0
2009-05-11 10:55:00,43.62,43.63,43.41,43.45,78600.0,28.3936,28.4001,28.2569,28.2829,78600.0
2009-05-11 11:00:00,43.46,43.61,43.39,43.45,80900.0,28.2894,28.3871,28.2439,28.2829,80900.0
2009-05-11 11:05:00,43.46,43.7,43.43,43.61,50600.0,28.2894,28.4457,28.2699,28.3871,50600.0
2009-05-11 11:10:00,43.6,43.66,43.57,43.63,60700.0,28.3806,28.4196,28.3611,28.4001,60700.0
2009-05-11 11:15:00,43.64,43.77,43.63,43.75,57100.0,28.4066,28.4912,28.4001,28.4782,57100.0
2009-05-11 11:20:00,43.75,43.83,43.73,43.73,65800.0,28.4782,28.5303,28.4652,28.4652,65800.0
2009-05-11 11:25:00,43.72,43.74,43.53,43.66,49800.0,28.4587,28.4717,28.335,28.4196,49800.0
2009-05-11 11:30:00,43.65,43.73,43.5,43.57,114200.0,28.4131,28.4652,28.3155,28.3611,114200.0
2009-05-11 11:35:00,43.56,43.59,43.45,43.49,66800.0,28.3545,28.3741,28.2829,28.309,66800.0
2009-05-11 11:40:00,43.48,43.49,43.34,43.34,89300.0,28.3025,28.309,28.2113,28.2113,89300.0
2009-05-11 11:45:00,43.34,43.52,43.31,43.43,72400.0,28.2113,28.3285,28.1918,28.2699,72400.0
2009-05-11 11:50:00,43.44,43.47,43.33,43.36,54800.0,28.2764,28.296,28.2048,28.2244,54800.0
2009-05-11 11:55:00,43.36,43.42,43.3,43.32,67600.0,28.2244,28.2634,28.1853,28.1983,67600.0
2009-05-11 12:00:00,43.33,43.46,43.26,43.45,62300.0,28.2048,28.2894,28.1593,28.2829,62300.0
2009-05-11 12:05:00,43.46,43.55,43.45,43.51,61300.0,28.2894,28.348,28.2829,28.322,61300.0
2009-05-11 12:10:00,43.5,43.51,43.39,43.4,43600.0,28.3155,28.322,28.2439,28.2504,43600.0
2009-05-11 12:15:00,43.39,43.52,43.35,43.51,44400.0,28.2439,28.3285,28.2178,28.322,44400.0
2009-05-11 12:20:00,43.52,43.57,43.45,43.46,57300.0,28.3285,28.3611,28.2829,28.2894,57300.0
2009-05-11 12:25:00,43.47,43.49,43.44,43.46,85200.0,28.296,28.309,28.2764,28.2894,85200.0
2009-05-11 12:30:00,43.46,43.48,43.42,43.46,65600.0,28.2894,28.3025,28.2634,28.2894,65600.0
2009-05-11 12:35:00,43.46,43.47,43.43,43.47,24100.0,28.2894,28.296,28.2699,28.296,24100.0
2009-05-11 12:40:00,43.47,43.54,43.43,43.54,151700.0,28.296,28.3415,28.2699,28.3415,151700.0
2009-05-11 12:45:00,43.55,43.62,43.52,43.54,50900.0,28.348,28.3936,28.3285,28.3415,50900.0
2009-05-11 12:50:00,43.54,43.57,43.45,43.45,64300.0,28.3415,28.3611,28.2829,28.2829,64300.0
2009-05-11 12:55:00,43.47,43.54,43.45,43.53,27300.0,28.296,28.3415,28.2829,28.335,27300.0
2009-05-11 13:00:00,43.52,43.55,43.42,43.49,50600.0,28.3285,28.348,28.2634,28.309,50600.0
2009-05-11 13:05:00,43.49,43.59,43.46,43.58,35100.0,28.309,28.3741,28.2894,28.3676,35100.0
2009-05-11 13:10:00,43.59,43.62,43.56,43.62,43400.0,28.3741,28.3936,28.3545,28.3936,43400.0
2009-05-11 13:15:00,43.62,43.75,43.61,43.74,63600.0,28.3936,28.4782,28.3871,28.4717,63600.0
2009-05-11 13:20:00,43.75,43.8,43.71,43.77,103100.0,28.4782,28.5108,28.4522,28.4912,103100.0
2009-05-11 13:25:00,43.78,43.8,43.73,43.79,59500.0,28.4977,28.5108,28.4652,28.5043,59500.0
2009-05-11 13:30:00,43.77,43.79,43.74,43.79,59000.0,28.4912,28.5043,28.4717,28.5043,59000.0
2009-05-11 13:35:00,43.8,43.87,43.77,43.86,123100.0,28.5108,28.5563,28.4912,28.5498,123100.0
2009-05-11 13:40:00,43.85,43.98,43.84,43.96,86500.0,28.5433,28.6279,28.5368,28.6149,86500.0
2009-05-11 13:45:00,43.96,43.98,43.9,43.92,37900.0,28.6149,28.6279,28.5759,28.5889,37900.0
2009-05-11 13:50:00,43.91,43.95,43.91,43.92,27900.0,28.5824,28.6084,28.5824,28.5889,27900.0
2009-05-11 13:55:00,43.93,43.94,43.81,43.83,79300.0,28.5954,28.6019,28.5173,28.5303,79300.0
2009-05-11 14:00:00,43.82,43.83,43.63,43.69,57300.0,28.5238,28.5303,28.4001,28.4392,57300.0
2009-05-11 14:05:00,43.69,43.78,43.68,43.77,75900.0,28.4392,28.4977,28.4327,28.4912,75900.0
2009-05-11 14:10:00,43.77,43.82,43.75,43.78,30500.0,28.4912,28.5238,28.4782,28.4977,30500.0
2009-05-11 14:15:00,43.8,43.8,43.66,43.67,59300.0,28.5108,28.5108,28.4196,28.4261,59300.0
2009-05-11 14:20:00,43.67,43.67,43.56,43.64,58700.0,28.4261,28.4261,28.3545,28.4066,58700.0
2009-05-11 14:25:00,43.63,43.63,43.52,43.59,83100.0,28.4001,28.4001,28.3285,28.3741,83100.0
2009-05-11 14:30:00,43.59,43.64,43.56,43.57,141300.0,28.3741,28.4066,28.3545,28.3611,141300.0
2009-05-11 14:35:00,43.58,43.6,43.46,43.51,99500.0,28.3676,28.3806,28.2894,28.322,99500.0
2009-05-11 14:40:00,43.51,43.53,43.46,43.5,105800.0,28.322,28.335,28.2894,28.3155,105800.0
2009-05-11 14:45:00,43.5,43.52,43.44,43.5,110800.0,28.3155,28.3285,28.2764,28.3155,110800.0
2009-05-11 14:50:00,43.51,43.58,43.43,43.44,126500.0,28.322,28.3676,28.2699,28.2764,126500.0
2009-05-11 14:55:00,43.43,43.5,43.43,43.5,58500.0,28.2699,28.3155,28.2699,28.3155,58500.0
2009-05-11 15:00:00,43.49,43.5,43.37,43.4,95800.0,28.309,28.3155,28.2309,28.2504,95800.0
2009-05-11 15:05:00,43.4,43.44,43.32,43.37,120200.0,28.2504,28.2764,28.1983,28.2309,120200.0
2009-05-11 15:10:00,43.37,43.45,43.31,43.38,150900.0,28.2309,28.2829,28.1918,28.2374,150900.0
2009-05-11 15:15:00,43.36,43.43,43.3,43.37,95500.0,28.2244,28.2699,28.1853,28.2309,95500.0
2009-05-11 15:20:00,43.38,43.38,43.1,43.11,118400.0,28.2374,28.2374,28.0551,28.0616,118400.0
2009-05-11 15:25:00,43.1,43.15,43.03,43.12,148700.0,28.0551,28.0877,28.0095,28.0681,148700.0
2009-05-11 15:30:00,43.11,43.12,42.97,43.0,185100.0,28.0616,28.0681,27.9705,27.99,185100.0
2009-05-11 15:35:00,42.99,43.05,42.97,43.0,152100.0,27.9835,28.0226,27.9705,27.99,152100.0
2009-05-11 15:40:00,43.0,43.05,42.92,42.93,226000.0,27.99,28.0226,27.9379,27.9445,226000.0
2009-05-11 15:45:00,42.92,42.95,42.79,42.9,380400.0,27.9379,27.9575,27.8533,27.9249,380400.0
2009-05-11 15:50:00,42.9,42.94,42.75,42.76,492200.0,27.9249,27.951,27.8273,27.8338,492200.0
2009-05-11 15:55:00,42.77,42.81,42.62,42.74,505500.0,27.8403,27.8663,27.7427,27.8208,505500.0
2009-05-12 09:30:00,43.02,43.34,43.0,43.09,169000.0,28.003,28.2113,27.99,28.0486,169000.0
2009-05-12 09:35:00,43.1,43.26,42.9,42.91,177600.0,28.0551,28.1593,27.9249,27.9314,177600.0
2009-05-12 09:40:00,42.92,43.12,42.61,42.64,180300.0,27.9379,28.0681,27.7362,27.7557,180300.0
2009-05-12 09:45:00,42.64,42.72,42.15,42.39,312200.0,27.7557,27.8078,27.4367,27.593,312200.0
2009-05-12 09:50:00,42.39,42.45,42.18,42.4,128300.0,27.593,27.632,27.4563,27.5995,128300.0
2009-05-12 09:55:00,42.43,42.56,42.39,42.44,103100.0,27.619,27.7036,27.593,27.6255,103100.0
2009-05-12 10:00:00,42.43,42.55,42.34,42.49,90900.0,27.619,27.6971,27.5604,27.658,90900.0
2009-05-12 10:05:00,42.5,42.51,42.19,42.21,114000.0,27.6646,27.6711,27.4628,27.4758,114000.0
2009-05-12 10:10:00,42.21,42.21,41.98,41.99,166000.0,27.4758,27.4758,27.3261,27.3326,166000.0
2009-05-12 10:15:00,41.99,42.11,41.97,42.1,126800.0,27.3326,27.4107,27.3196,27.4042,126800.0
2009-05-12 10:20:00,42.08,42.15,41.95,41.97,105400.0,27.3912,27.4367,27.3065,27.3196,105400.0
2009-05-12 10:25:00,41.97,42.06,41.87,41.89,117900.0,27.3196,27.3781,27.2545,27.2675,117900.0
2009-05-12 10:30:00,41.88,41.98,41.78,41.83,109300.0,27.261,27.3261,27.1959,27.2284,109300.0
2009-05-12 10:35:00,41.84,42.0,41.74,41.91,156000.0,27.2349,27.3391,27.1698,27.2805,156000.0
2009-05-12 10:40:00,41.91,41.97,41.76,41.96,81400.0,27.2805,27.3196,27.1829,27.3131,81400.0
2009-05-12 10:45:00,41.98,42.14,41.97,42.12,54600.0,27.3261,27.4302,27.3196,27.4172,54600.0
2009-05-12 10:50:00,42.12,42.12,42.02,42.09,47900.0,27.4172,27.4172,27.3521,27.3977,47900.0
2009-05-12 10:55:00,42.1,42.21,42.0,42.2,92400.0,27.4042,27.4758,27.3391,27.4693,92400.0
2009-05-12 11:00:00,42.21,42.33,42.18,42.32,53600.0,27.4758,27.5539,27.4563,27.5474,53600.0
2009-05-12 11:05:00,42.32,42.34,42.1,42.1,59800.0,27.5474,27.5604,27.4042,27.4042,59800.0
2009-05-12 11:10:00,42.09,42.13,41.95,42.0,91000.0,27.3977,27.4237,27.3065,27.3391,91000.0
2009-05-12 11:15:00,42.0,42.08,41.8,41.83,122200.0,27.3391,27.3912,27.2089,27.2284,122200.0
2009-05-12 11:20:00,41.82,41.83,41.73,41.74,111300.0,27.2219,27.2284,27.1633,27.1698,111300.0
2009-05-12 11:25:00,41.74,41.74,41.68,41.72,99300.0,27.1698,27.1698,27.1308,27.1568,99300.0
2009-05-12 11:30:00,41.72,41.77,41.56,41.72,133800.0,27.1568,27.1894,27.0527,27.1568,133800.0
2009-05-12 11:35:00,41.73,41.81,41.73,41.81,48100.0,27.1633,27.2154,27.1633,27.2154,48100.0
2009-05-12 11:40:00,41.8,41.88,41.78,41.88,62200.0,27.2089,27.261,27.1959,27.261,62200.0
2009-05-12 11:45:00,41.88,41.89,41.79,41.84,105700.0,27.261,27.2675,27.2024,27.2349,105700.0
2009-05-12 11:50:00,41.84,41.9,41.81,41.85,88500.0,27.2349,27.274,27.2154,27.2415,88500.0
2009-05-12 11:55:00,41.84,41.85,41.81,41.83,97200.0,27.2349,27.2415,27.2154,27.2284,97200.0
2009-05-12 12:00:00,41.82,41.85,41.76,41.8,52600.0,27.2219,27.2415,27.1829,27.2089,52600.0
2009-05-12 12:05:00,41.8,41.81,41.5,41.65,304000.0,27.2089,27.2154,27.0136,27.1113,304000.0
2009-05-12 12:10:00,41.66,41.96,41.65,41.93,318900.0,27.1178,27.3131,27.1113,27.2935,318900.0
2009-05-12 12:15:00,41.92,41.92,41.82,41.85,44900.0,27.287,27.287,27.2219,27.2415,44900.0
2009-05-12 12:20:00,41.84,41.9,41.82,41.84,69600.0,27.2349,27.274,27.2219,27.2349,69600.0
2009-05-12 12:25:00,41.84,41.93,41.8,41.89,51300.0,27.2349,27.2935,27.2089,27.2675,51300.0
2009-05-12 12:30:00,41.88,42.05,41.88,42.02,53000.0,27.261,27.3716,27.261,27.3521,53000.0
2009-05-12 12:35:00,42.03,42.03,41.94,41.99,60700.0,27.3586,27.3586,27.3,27.3326,60700.0
2009-05-12 12:40:00,42.0,42.07,41.95,41.96,44900.0,27.3391,27.3847,27.3065,27.3131,44900.0
2009-05-12 12:45:00,41.94,42.11,41.94,42.06,75700.0,27.3,27.4107,27.3,27.3781,75700.0
2009-05-12 12:50:00,42.05,42.07,41.95,41.97,74600.0,27.3716,27.3847,27.3065,27.3196,74600.0
2009-05-12 12:55:00,41.97,41.97,41.82,41.83,42300.0,27.3196,27.3196,27.2219,27.2284,42300.0
2009-05-12 13:00:00,41.81,41.96,41.8,41.96,41600.0,27.2154,27.3131,27.2089,27.3131,41600.0
2009-05-12 13:05:00,41.96,41.99,41.83,41.86,26900.0,27.3131,27.3326,27.2284,27.248,26900.0
2009-05-12 13:10:00,41.86,41.92,41.83,41.83,61400.0,27.248,27.287,27.2284,27.2284,61400.0
2009-05-12 13:15:00,41.84,41.89,41.77,41.88,40200.0,27.2349,27.2675,27.1894,27.261,40200.0
2009-05-12 13:20:00,41.87,42.0,41.86,42.0,51800.0,27.2545,27.3391,27.248,27.3391,51800.0
2009-05-12 13:25:00,41.99,42.02,41.9,41.9,45000.0,27.3326,27.3521,27.274,27.274,45000.0
2009-05-12 13:30:00,41.91,41.92,41.82,41.9,32900.0,27.2805,27.287,27.2219,27.274,32900.0
2009-05-12 13:35:00,41.9,42.21,41.9,42.15,63400.0,27.274,27.4758,27.274,27.4367,63400.0
2009-05-12 13:40:00,42.16,42.25,42.15,42.17,56700.0,27.4432,27.5018,27.4367,27.4497,56700.0
2009-05-12 13:45:00,42.17,42.2,42.13,42.18,42200.0,27.4497,27.4693,27.4237,27.4563,42200.0
2009-05-12 13:50:00,42.18,42.2,42.14,42.15,37900.0,27.4563,27.4693,27.4302,27.4367,37900.0
2009-05-12 13:55:00,42.15,42.15,42.01,42.07,35100.0,27.4367,27.4367,27.3456,27.3847,35100.0
2009-05-12 14:00:00,42.06,42.19,42.03,42.19,51300.0,27.3781,27.4628,27.3586,27.4628,51300.0
2009-05-12 14:05:00,42.18,42.34,42.18,42.31,40800.0,27.4563,27.5604,27.4563,27.5409,40800.0
2009-05-12 14:10:00,42.31,42.36,42.29,42.32,69200.0,27.5409,27.5734,27.5279,27.5474,69200.0
2009-05-12 14:15:00,42.31,42.4,42.3,42.37,141200.0,27.5409,27.5995,27.5344,27.5799,141200.0
2009-05-12 14:20:00,42.36,42.46,42.35,42.39,157900.0,27.5734,27.6385,27.5669,27.593,157900.0
2009-05-12 14:25:00,42.39,42.4,42.25,42.27,56500.0,27.593,27.5995,27.5018,27.5148,56500.0
2009-05-12 14:30:00,42.26,42.26,42.14,42.2,72800.0,27.5083,27.5083,27.4302,27.4693,72800.0
2009-05-12 14:35:00,42.2,42.38,42.17,42.38,71200.0,27.4693,27.5864,27.4497,27.5864,71200.0
2009-05-12 14:40:00,42.36,42.53,42.36,42.47,105800.0,27.5734,27.6841,27.5734,27.645,105800.0
2009-05-12 14:45:00,42.47,42.47,42.34,42.42,60900.0,27.645,27.645,27.5604,27.6125,60900.0
2009-05-12 14:50:00,42.42,42.52,42.42,42.47,149300.0,27.6125,27.6776,27.6125,27.645,149300.0
2009-05-12 14:55:00,42.47,42.71,42.47,42.69,174400.0,27.645,27.8013,27.645,27.7882,174400.0
2009-05-12 15:00:00,42.7,42.85,42.66,42.7,139900.0,27.7947,27.8924,27.7687,27.7947,139900.0
2009-05-12 15:05:00,42.68,42.71,42.56,42.65,146000.0,27.7817,27.8013,27.7036,27.7622,146000.0
2009-05-12 15:10:00,42.66,42.66,42.44,42.63,120400.0,27.7687,27.7687,27.6255,27.7492,120400.0
2009-05-12 15:15:00,42.63,42.67,42.51,42.58,87900.0,27.7492,27.7752,27.6711,27.7166,87900.0
2009-05-12 15:20:00,42.58,42.73,42.54,42.72,113100.0,27.7166,27.8143,27.6906,27.8078,113100.0
2009-05-12 15:25:00,42.72,42.88,42.63,42.64,142300.0,27.8078,27.9119,27.7492,27.7557,142300.0
2009-05-12 15:30:00,42.63,42.71,42.51,42.51,100600.0,27.7492,27.8013,27.6711,27.6711,100600.0
2009-05-12 15:35:00,42.52,42.67,42.51,42.55,141100.0,27.6776,27.7752,27.6711,27.6971,141100.0
2009-05-12 15:40:00,42.55,42.62,42.44,42.48,128400.0,27.6971,27.7427,27.6255,27.6515,128400.0
2009-05-12 15:45:00,42.47,42.64,42.45,42.5,121200.0,27.645,27.7557,27.632,27.6646,121200.0
2009-05-12 15:50:00,42.5,42.52,42.32,42.37,222200.0,27.6646,27.6776,27.5474,27.5799,222200.0
2009-05-12 15:55:00,42.36,42.5,42.29,42.5,280200.0,27.5734,27.6646,27.5279,27.6646,280200.0
2009-05-13 09:30:00,41.88,41.88,41.06,41.14,272400.0,27.261,27.261,26.7272,26.7793,272400.0
2009-05-13 09:35:00,41.14,41.18,40.63,40.74,368200.0,26.7793,26.8053,26.4473,26.5189,368200.0
2009-05-13 09:40:00,40.75,40.84,40.52,40.7,375000.0,26.5254,26.584,26.3757,26.4929,375000.0
2009-05-13 09:45:00,40.7,41.13,40.58,41.08,274900.0,26.4929,26.7728,26.4148,26.7402,274900.0
2009-05-13 09:50:00,41.12,41.25,41.03,41.22,196300.0,26.7663,26.8509,26.7077,26.8314,196300.0
2009-05-13 09:55:00,41.21,41.23,40.8,40.85,161300.0,26.8249,26.8379,26.558,26.5905,161300.0
2009-05-13 10:00:00,40.85,41.04,40.81,40.92,263800.0,26.5905,26.7142,26.5645,26.6361,263800.0
2009-05-13 10:05:00,40.91,41.04,40.9,41.0,186700.0,26.6296,26.7142,26.6231,26.6882,186700.0
2009-05-13 10:10:00,41.01,41.19,40.97,41.17,212400.0,26.6947,26.8118,26.6686,26.7988,212400.0
2009-05-13 10:15:00,41.14,41.51,41.08,41.27,223100.0,26.7793,27.0201,26.7402,26.8639,223100.0
2009-05-13 10:20:00,41.27,41.36,41.05,41.31,164500.0,26.8639,26.9225,26.7207,26.8899,164500.0
2009-05-13 10:25:00,41.29,41.46,41.13,41.3,111100.0,26.8769,26.9876,26.7728,26.8834,111100.0
2009-05-13 10:30:00,41.29,41.34,41.14,41.19,126300.0,26.8769,26.9095,26.7793,26.8118,126300.0
2009-05-13 10:35:00,41.19,41.22,40.87,40.98,144500.0,26.8118,26.8314,26.6035,26.6751,144500.0
2009-05-13 10:40:00,40.97,41.05,40.94,40.98,109000.0,26.6686,26.7207,26.6491,26.6751,109000.0
2009-05-13 10:45:00,40.96,41.04,40.9,41.04,70700.0,26.6621,26.7142,26.6231,26.7142,70700.0
2009-05-13 10:50:00,41.05,41.19,41.03,41.11,61600.0,26.7207,26.8118,26.7077,26.7598,61600.0
2009-05-13 10:55:00,41.08,41.11,40.95,40.96,101000.0,26.7402,26.7598,26.6556,26.6621,101000.0
2009-05-13 11:00:00,40.97,41.09,40.93,41.0,85100.0,26.6686,26.7467,26.6426,26.6882,85100.0
2009-05-13 11:05:00,41.02,41.06,40.74,40.78,97500.0,26.7012,26.7272,26.5189,26.545,97500.0
2009-05-13 11:10:00,40.77,40.83,40.67,40.69,168800.0,26.5384,26.5775,26.4734,26.4864,168800.0
2009-05-13 11:15:00,40.68,40.7,40.6,40.65,72300.0,26.4799,26.4929,26.4278,26.4603,72300.0
2009-05-13 11:20:00,40.65,40.73,40.65,40.7,65500.0,26.4603,26.5124,26.4603,26.4929,65500.0
2009-05-13 11:25:00,40.7,40.9,40.7,40.87,123700.0,26.4929,26.6231,26.4929,26.6035,123700.0
2009-05-13 11:30:00,40.87,40.87,40.7,40.74,76600.0,26.6035,26.6035,26.4929,26.5189,76600.0
2009-05-13 11:35:00,40.75,40.76,40.61,40.63,95800.0,26.5254,26.5319,26.4343,26.4473,95800.0
2009-05-13 11:40:00,40.62,40.66,40.59,40.59,65300.0,26.4408,26.4668,26.4213,26.4213,65300.0
2009-05-13 11:45:00,40.58,40.74,40.55,40.72,49300.0,26.4148,26.5189,26.3952,26.5059,49300.0
2009-05-13 11:50:00,40.72,40.8,40.71,40.8,53000.0,26.5059,26.558,26.4994,26.558,53000.0
2009-05-13 11:55:00,40.8,40.85,40.76,40.78,68300.0,26.558,26.5905,26.5319,26.545,68300.0
2009-05-13 12:00:00,40.78,40.91,40.6,40.88,124900.0,26.545,26.6296,26.4278,26.61,124900.0
2009-05-13 12:05:00,40.89,40.91,40.78,40.84,87400.0,26.6166,26.6296,26.545,26.584,87400.0
2009-05-13 12:10:00,40.85,40.99,40.84,40.97,77800.0,26.5905,26.6817,26.584,26.6686,77800.0
2009-05-13 12:15:00,40.96,40.99,40.92,40.96,63800.0,26.6621,26.6817,26.6361,26.6621,63800.0
2009-05-13 12:20:00,40.97,41.05,40.97,41.01,94400.0,26.6686,26.7207,26.6686,26.6947,94400.0
2009-05-13 12:25:00,41.0,41.05,40.97,41.03,56000.0,26.6882,26.7207,26.6686,26.7077,56000.0
2009-05-13 12:30:00,41.04,41.05,40.87,40.95,93600.0,26.7142,26.7207,26.6035,26.6556,93600.0
2009-05-13 12:35:00,40.95,41.11,40.95,41.08,88000.0,26.6556,26.7598,26.6556,26.7402,88000.0
2009-05-13 12:40:00,41.08,41.1,40.87,40.89,64100.0,26.7402,26.7533,26.6035,26.6166,64100.0
2009-05-13 12:45:00,40.89,40.89,40.71,40.74,64100.0,26.6166,26.6166,26.4994,26.5189,64100.0
2009-05-13 12:50:00,40.74,40.78,40.66,40.7,69600.0,26.5189,26.545,26.4668,26.4929,69600.0
2009-05-13 12:55:00,40.7,40.72,40.48,40.49,119900.0,26.4929,26.5059,26.3497,26.3562,119900.0
2009-05-13 13:00:00,40.48,40.53,40.24,40.32,265500.0,26.3497,26.3822,26.1935,26.2455,265500.0
2009-05-13 13:05:00,40.32,40.37,40.22,40.34,150200.0,26.2455,26.2781,26.1804,26.2585,150200.0
2009-05-13 13:10:00,40.33,40.4,40.33,40.37,103600.0,26.252,26.2976,26.252,26.2781,103600.0
2009-05-13 13:15:00,40.37,40.55,40.37,40.53,88500.0,26.2781,26.3952,26.2781,26.3822,88500.0
2009-05-13 13:20:00,40.55,40.57,40.45,40.56,114000.0,26.3952,26.4083,26.3301,26.4018,114000.0
2009-05-13 13:25:00,40.57,40.57,40.37,40.37,111400.0,26.4083,26.4083,26.2781,26.2781,111400.0
2009-05-13 13:30:00,40.38,40.47,40.32,40.47,195600.0,26.2846,26.3432,26.2455,26.3432,195600.0
2009-05-13 13:35:00,40.47,40.58,40.47,40.55,93900.0,26.3432,26.4148,26.3432,26.3952,93900.0
2009-05-13 13:40:00,40.55,40.63,40.54,40.56,56700.0,26.3952,26.4473,26.3887,26.4018,56700.0
2009-05-13 13:45:00,40.56,40.56,40.42,40.48,52900.0,26.4018,26.4018,26.3106,26.3497,52900.0
2009-05-13 13:50:00,40.48,40.66,40.45,40.65,121000.0,26.3497,26.4668,26.3301,26.4603,121000.0
2009-05-13 13:55:00,40.65,40.72,40.63,40.66,98100.0,26.4603,26.5059,26.4473,26.4668,98100.0
2009-05-13 14:00:00,40.66,40.7,40.58,40.63,125800.0,26.4668,26.4929,26.4148,26.4473,125800.0
2009-05-13 14:05:00,40.61,40.69,40.61,40.68,79600.0,26.4343,26.4864,26.4343,26.4799,79600.0
2009-05-13 14:10:00,40.69,40.78,40.63,40.66,149300.0,26.4864,26.545,26.4473,26.4668,149300.0
2009-05-13 14:15:00,40.66,40.69,40.6,40.62,106300.0,26.4668,26.4864,26.4278,26.4408,106300.0
2009-05-13 14:20:00,40.62,40.62,40.46,40.52,166300.0,26.4408,26.4408,26.3367,26.3757,166300.0
2009-05-13 14:25:00,40.53,40.6,40.49,40.51,95100.0,26.3822,26.4278,26.3562,26.3692,95100.0
2009-05-13 14:30:00,40.5,40.52,40.46,40.48,92500.0,26.3627,26.3757,26.3367,26.3497,92500.0
2009-05-13 14:35:00,40.48,40.55,40.47,40.54,82000.0,26.3497,26.3952,26.3432,26.3887,82000.0
2009-05-13 14:40:00,40.54,40.58,40.47,40.57,72800.0,26.3887,26.4148,26.3432,26.4083,72800.0
2009-05-13 14:45:00,40.58,40.58,40.48,40.49,88800.0,26.4148,26.4148,26.3497,26.3562,88800.0
2009-05-13 14:50:00,40.49,40.59,40.49,40.52,86400.0,26.3562,26.4213,26.3562,26.3757,86400.0
2009-05-13 14:55:00,40.53,40.59,40.46,40.53,128800.0,26.3822,26.4213,26.3367,26.3822,128800.0
2009-05-13 15:00:00,40.53,40.58,40.33,40.33,154500.0,26.3822,26.4148,26.252,26.252,154500.0
2009-05-13 15:05:00,40.33,40.46,40.31,40.38,109100.0,26.252,26.3367,26.239,26.2846,109100.0
2009-05-13 15:10:00,40.37,40.4,40.24,40.26,200000.0,26.2781,26.2976,26.1935,26.2065,200000.0
2009-05-13 15:15:00,40.25,40.32,40.2,40.29,227100.0,26.2,26.2455,26.1674,26.226,227100.0
2009-05-13 15:20:00,40.28,40.38,40.21,40.34,335500.0,26.2195,26.2846,26.1739,26.2585,335500.0
2009-05-13 15:25:00,40.35,40.41,40.16,40.25,240000.0,26.2651,26.3041,26.1414,26.2,240000.0
2009-05-13 15:30:00,40.25,40.45,40.21,40.44,286900.0,26.2,26.3301,26.1739,26.3236,286900.0
2009-05-13 15:35:00,40.44,40.59,40.38,40.47,272700.0,26.3236,26.4213,26.2846,26.3432,272700.0
2009-05-13 15:40:00,40.47,40.53,40.37,40.47,327600.0,26.3432,26.3822,26.2781,26.3432,327600.0
2009-05-13 15:45:00,40.46,40.66,40.46,40.57,365500.0,26.3367,26.4668,26.3367,26.4083,365500.0
2009-05-13 15:50:00,40.57,40.63,40.44,40.49,507800.0,26.4083,26.4473,26.3236,26.3562,507800.0
2009-05-13 15:55:00,40.48,40.5,40.42,40.45,577300.0,26.3497,26.3627,26.3106,26.3301,577300.0
2009-05-14 09:30:00,40.47,41.6,40.47,41.53,242600.0,26.3432,27.0787,26.3432,27.0332,242600.0
2009-05-14 09:35:00,41.54,41.75,40.85,40.94,382600.0,27.0397,27.1764,26.5905,26.6491,382600.0
2009-05-14 09:40:00,40.95,41.13,40.77,40.77,370400.0,26.6556,26.7728,26.5384,26.5384,370400.0
2009-05-14 09:45:00,40.76,40.85,40.24,40.38,255100.0,26.5319,26.5905,26.1935,26.2846,255100.0
2009-05-14 09:50:00,40.36,40.52,40.27,40.31,166300.0,26.2716,26.3757,26.213,26.239,166300.0
2009-05-14 09:55:00,40.32,40.58,40.27,40.57,211000.0,26.2455,26.4148,26.213,26.4083,211000.0
2009-05-14 10:00:00,40.59,40.93,40.59,40.7,307400.0,26.4213,26.6426,26.4213,26.4929,307400.0
2009-05-14 10:05:00,40.71,41.0,40.65,40.87,169400.0,26.4994,26.6882,26.4603,26.6035,169400.0
2009-05-14 10:10:00,40.87,41.15,40.79,40.93,203900.0,26.6035,26.7858,26.5515,26.6426,203900.0
2009-05-14 10:15:00,40.93,41.0,40.81,40.82,94900.0,26.6426,26.6882,26.5645,26.571,94900.0
2009-05-14 10:20:00,40.8,41.15,40.74,40.96,172600.0,26.558,26.7858,26.5189,26.6621,172600.0
2009-05-14 10:25:00,40.97,41.02,40.81,40.92,108800.0,26.6686,26.7012,26.5645,26.6361,108800.0
2009-05-14 10:30:00,40.92,41.08,40.91,40.95,150400.0,26.6361,26.7402,26.6296,26.6556,150400.0
2009-05-14 10:35:00,40.95,41.24,40.91,41.02,69600.0,26.6556,26.8444,26.6296,26.7012,69600.0
2009-05-14 10:40:00,41.0,41.11,41.0,41.07,43000.0,26.6882,26.7598,26.6882,26.7337,43000.0
2009-05-14 10:45:00,41.06,41.07,40.83,40.9,61200.0,26.7272,26.7337,26.5775,26.6231,61200.0
2009-05-14 10:50:00,40.9,41.15,40.9,41.11,95700.0,26.6231,26.7858,26.6231,26.7598,95700.0
2009-05-14 10:55:00,41.1,41.15,41.06,41.1,43100.0,26.7533,26.7858,26.7272,26.7533,43100.0
2009-05-14 11:00:00,41.08,41.17,41.08,41.15,55700.0,26.7402,26.7988,26.7402,26.7858,55700.0
2009-05-14 11:05:00,41.15,41.37,41.14,41.36,123700.0,26.7858,26.929,26.7793,26.9225,123700.0
2009-05-14 11:10:00,41.36,41.44,41.34,41.36,89000.0,26.9225,26.9746,26.9095,26.9225,89000.0
2009-05-14 11:15:00,41.35,41.39,41.28,41.35,87600.0,26.916,26.942,26.8704,26.916,87600.0
2009-05-14 11:20:00,41.35,41.4,41.23,41.23,41700.0,26.916,26.9485,26.8379,26.8379,41700.0
2009-05-14 11:25:00,41.23,41.37,41.2,41.23,54500.0,26.8379,26.929,26.8183,26.8379,54500.0
2009-05-14 11:30:00,41.22,41.29,41.12,41.29,66400.0,26.8314,26.8769,26.7663,26.8769,66400.0
2009-05-14 11:35:00,41.28,41.3,41.19,41.24,79200.0,26.8704,26.8834,26.8118,26.8444,79200.0
2009-05-14 11:40:00,41.22,41.25,41.14,41.19,77800.0,26.8314,26.8509,26.7793,26.8118,77800.0
2009-05-14 11:45:00,41.19,41.19,41.0,41.09,78700.0,26.8118,26.8118,26.6882,26.7467,78700.0
2009-05-14 11:50:00,41.08,41.16,41.03,41.12,52200.0,26.7402,26.7923,26.7077,26.7663,52200.0
2009-05-14 11:55:00,41.13,41.35,41.12,41.34,49400.0,26.7728,26.916,26.7663,26.9095,49400.0
2009-05-14 12:00:00,41.35,41.48,41.3,41.47,56200.0,26.916,27.0006,26.8834,26.9941,56200.0
2009-05-14 12:05:00,41.48,41.51,41.38,41.5,66000.0,27.0006,27.0201,26.9355,27.0136,66000.0
2009-05-14 12:10:00,41.5,41.63,41.5,41.53,85800.0,27.0136,27.0982,27.0136,27.0332,85800.0
2009-05-14 12:15:00,41.53,41.59,41.49,41.54,62200.0,27.0332,27.0722,27.0071,27.0397,62200.0
2009-05-14 12:20:00,41.53,41.53,41.35,41.37,40000.0,27.0332,27.0332,26.916,26.929,40000.0
2009-05-14 12:25:00,41.37,41.37,41.26,41.28,23000.0,26.929,26.929,26.8574,26.8704,23000.0
2009-05-14 12:30:00,41.27,41.5,41.24,41.38,37900.0,26.8639,27.0136,26.8444,26.9355,37900.0
2009-05-14 12:35:00,41.4,41.43,41.38,41.41,24100.0,26.9485,26.9681,26.9355,26.955,24100.0
2009-05-14 12:40:00,41.4,41.4,41.27,41.28,43000.0,26.9485,26.9485,26.8639,26.8704,43000.0
2009-05-14 12:45:00,41.28,41.29,41.17,41.27,36300.0,26.8704,26.8769,26.7988,26.8639,36300.0
2009-05-14 12:50:00,41.26,41.37,41.26,41.36,27700.0,26.8574,26.929,26.8574,26.9225,27700.0
2009-05-14 12:55:00,41.35,41.36,41.22,41.24,40100.0,26.916,26.9225,26.8314,26.8444,40100.0
2009-05-14 13:00:00,41.22,41.27,41.16,41.24,44900.0,26.8314,26.8639,26.7923,26.8444,44900.0
2009-05-14 13:05:00,41.25,41.39,41.22,41.32,43400.0,26.8509,26.942,26.8314,26.8965,43400.0
2009-05-14 13:10:00,41.31,41.37,41.09,41.09,73400.0,26.8899,26.929,26.7467,26.7467,73400.0
2009-05-14 13:15:00,41.1,41.12,41.06,41.09,50800.0,26.7533,26.7663,26.7272,26.7467,50800.0
2009-05-14 13:20:00,41.09,41.18,41.05,41.06,58900.0,26.7467,26.8053,26.7207,26.7272,58900.0
2009-05-14 13:25:00,41.06,41.2,41.05,41.15,57400.0,26.7272,26.8183,26.7207,26.7858,57400.0
2009-05-14 13:30:00,41.16,41.26,41.14,41.23,23600.0,26.7923,26.8574,26.7793,26.8379,23600.0
2009-05-14 13:35:00,41.22,41.24,41.16,41.16,32700.0,26.8314,26.8444,26.7923,26.7923,32700.0
2009-05-14 13:40:00,41.16,41.19,41.08,41.09,33700.0,26.7923,26.8118,26.7402,26.7467,33700.0
2009-05-14 13:45:00,41.08,41.1,41.05,41.1,34400.0,26.7402,26.7533,26.7207,26.7533,34400.0
2009-05-14 13:50:00,41.09,41.21,41.09,41.13,60000.0,26.7467,26.8249,26.7467,26.7728,60000.0
2009-05-14 13:55:00,41.13,41.13,41.03,41.05,57900.0,26.7728,26.7728,26.7077,26.7207,57900.0
2009-05-14 14:00:00,41.06,41.15,41.06,41.08,58200.0,26.7272,26.7858,26.7272,26.7402,58200.0
2009-05-14 14:05:00,41.08,41.1,41.04,41.05,79400.0,26.7402,26.7533,26.7142,26.7207,79400.0
2009-05-14 14:10:00,41.05,41.07,40.91,40.91,89100.0,26.7207,26.7337,26.6296,26.6296,89100.0
2009-05-14 14:15:00,40.91,41.1,40.91,41.09,85500.0,26.6296,26.7533,26.6296,26.7467,85500.0
2009-05-14 14:20:00,41.09,41.16,41.08,41.11,64200.0,26.7467,26.7923,26.7402,26.7598,64200.0
2009-05-14 14:25:00,41.11,41.11,41.03,41.07,93900.0,26.7598,26.7598,26.7077,26.7337,93900.0
2009-05-14 14:30:00,41.06,41.08,41.0,41.0,60800.0,26.7272,26.7402,26.6882,26.6882,60800.0
2009-05-14 14:35:00,41.0,41.1,40.99,41.09,68900.0,26.6882,26.7533,26.6817,26.7467,68900.0
2009-05-14 14:40:00,41.1,41.1,41.01,41.02,80800.0,26.7533,26.7533,26.6947,26.7012,80800.0
2009-05-14 14:45:00,41.03,41.06,40.85,40.97,89900.0,26.7077,26.7272,26.5905,26.6686,89900.0
2009-05-14 14:50:00,40.97,41.01,40.95,41.01,88800.0,26.6686,26.6947,26.6556,26.6947,88800.0
2009-05-14 14:55:00,41.0,41.04,40.97,40.97,109700.0,26.6882,26.7142,26.6686,26.6686,109700.0
2009-05-14 15:00:00,40.98,41.03,40.9,40.91,111600.0,26.6751,26.7077,26.6231,26.6296,111600.0
2009-05-14 15:05:00,40.91,40.95,40.79,40.8,167000.0,26.6296,26.6556,26.5515,26.558,167000.0
2009-05-14 15:10:00,40.8,40.8,40.68,40.76,153600.0,26.558,26.558,26.4799,26.5319,153600.0
2009-05-14 15:15:00,40.75,40.77,40.66,40.76,96400.0,26.5254,26.5384,26.4668,26.5319,96400.0
2009-05-14 15:20:00,40.76,40.79,40.61,40.65,127900.0,26.5319,26.5515,26.4343,26.4603,127900.0
2009-05-14 15:25:00,40.66,40.86,40.66,40.77,101600.0,26.4668,26.597,26.4668,26.5384,101600.0
2009-05-14 15:30:00,40.77,40.77,40.55,40.6,104700.0,26.5384,26.5384,26.3952,26.4278,104700.0
2009-05-14 15:35:00,40.59,40.6,40.39,40.39,169100.0,26.4213,26.4278,26.2911,26.2911,169100.0
2009-05-14 15:40:00,40.4,40.58,40.4,40.5,192200.0,26.2976,26.4148,26.2976,26.3627,192200.0
2009-05-14 15:45:00,40.5,40.65,40.49,40.63,158100.0,26.3627,26.4603,26.3562,26.4473,158100.0
2009-05-14 15:50:00,40.62,40.68,40.48,40.48,238600.0,26.4408,26.4799,26.3497,26.3497,238600.0
2009-05-14 15:55:00,40.48,40.53,40.4,40.47,282500.0,26.3497,26.3822,26.2976,26.3432,282500.0
2009-05-15 09:30:00,40.44,41.05,40.44,41.0,546600.0,26.3236,26.7207,26.3236,26.6882,546600.0
2009-05-15 09:35:00,41.04,41.45,40.89,41.18,540800.0,26.7142,26.9811,26.6166,26.8053,540800.0
2009-05-15 09:40:00,41.17,41.2,40.54,40.7,215200.0,26.7988,26.8183,26.3887,26.4929,215200.0
2009-05-15 09:45:00,40.74,40.77,40.54,40.72,283400.0,26.5189,26.5384,26.3887,26.5059,283400.0
2009-05-15 09:50:00,40.73,40.81,40.64,40.78,181600.0,26.5124,26.5645,26.4538,26.545,181600.0
2009-05-15 09:55:00,40.77,40.94,40.63,40.7,239800.0,26.5384,26.6491,26.4473,26.4929,239800.0
2009-05-15 10:00:00,40.74,40.8,40.48,40.64,114200.0,26.5189,26.558,26.3497,26.4538,114200.0
2009-05-15 10:05:00,40.65,41.0,40.64,40.98,131400.0,26.4603,26.6882,26.4538,26.6751,131400.0
2009-05-15 10:10:00,40.98,41.0,40.69,40.8,151100.0,26.6751,26.6882,26.4864,26.558,151100.0
2009-05-15 10:15:00,40.81,41.05,40.73,40.95,170800.0,26.5645,26.7207,26.5124,26.6556,170800.0
2009-05-15 10:20:00,40.96,41.04,40.85,40.91,197500.0,26.6621,26.7142,26.5905,26.6296,197500.0
2009-05-15 10:25:00,40.91,41.05,40.87,40.91,131200.0,26.6296,26.7207,26.6035,26.6296,131200.0
2009-05-15 10:30:00,40.91,41.06,40.89,41.06,85200.0,26.6296,26.7272,26.6166,26.7272,85200.0
2009-05-15 10:35:00,41.05,41.2,41.01,41.17,141800.0,26.7207,26.8183,26.6947,26.7988,141800.0
2009-05-15 10:40:00,41.19,41.24,41.1,41.13,87000.0,26.8118,26.8444,26.7533,26.7728,87000.0
2009-05-15 10:45:00,41.14,41.2,41.13,41.16,68000.0,26.7793,26.8183,26.7728,26.7923,68000.0
2009-05-15 10:50:00,41.16,41.25,41.13,41.19,118800.0,26.7923,26.8509,26.7728,26.8118,118800.0
2009-05-15 10:55:00,41.2,41.44,41.19,41.38,203400.0,26.8183,26.9746,26.8118,26.9355,203400.0
2009-05-15 11:00:00,41.37,41.41,41.3,41.35,125500.0,26.929,26.955,26.8834,26.916,125500.0
2009-05-15 11:05:00,41.34,41.43,41.22,41.4,116800.0,26.9095,26.9681,26.8314,26.9485,116800.0
2009-05-15 11:10:00,41.41,41.5,41.34,41.49,182300.0,26.955,27.0136,26.9095,27.0071,182300.0
2009-05-15 11:15:00,41.49,41.5,41.35,41.4,72200.0,27.0071,27.0136,26.916,26.9485,72200.0
2009-05-15 11:20:00,41.39,41.4,41.13,41.15,90600.0,26.942,26.9485,26.7728,26.7858,90600.0
2009-05-15 11:25:00,41.15,41.17,41.06,41.11,55200.0,26.7858,26.7988,26.7272,26.7598,55200.0
2009-05-15 11:30:00,41.11,41.16,41.03,41.16,39300.0,26.7598,26.7923,26.7077,26.7923,39300.0
2009-05-15 11:35:00,41.16,41.2,40.92,40.95,55600.0,26.7923,26.8183,26.6361,26.6556,55600.0
2009-05-15 11:40:00,40.94,41.0,40.87,40.87,106100.0,26.6491,26.6882,26.6035,26.6035,106100.0
2009-05-15 11:45:00,40.87,40.9,40.76,40.76,87000.0,26.6035,26.6231,26.5319,26.5319,87000.0
2009-05-15 11:50:00,40.76,40.76,40.56,40.56,111700.0,26.5319,26.5319,26.4018,26.4018,111700.0
2009-05-15 11:55:00,40.56,40.59,40.41,40.43,121700.0,26.4018,26.4213,26.3041,26.3171,121700.0
2009-05-15 12:00:00,40.43,40.58,40.39,40.52,186500.0,26.3171,26.4148,26.2911,26.3757,186500.0
2009-05-15 12:05:00,40.54,40.57,40.49,40.5,122400.0,26.3887,26.4083,26.3562,26.3627,122400.0
2009-05-15 12:10:00,40.51,40.64,40.51,40.62,73900.0,26.3692,26.4538,26.3692,26.4408,73900.0
2009-05-15 12:15:00,40.61,40.69,40.49,40.5,93800.0,26.4343,26.4864,26.3562,26.3627,93800.0
2009-05-15 12:20:00,40.51,40.6,40.43,40.57,88700.0,26.3692,26.4278,26.3171,26.4083,88700.0
2009-05-15 12:25:00,40.57,40.6,40.51,40.54,139100.0,26.4083,26.4278,26.3692,26.3887,139100.0
2009-05-15 12:30:00,40.55,40.57,40.48,40.51,57000.0,26.3952,26.4083,26.3497,26.3692,57000.0
2009-05-15 12:35:00,40.51,40.58,40.43,40.54,62200.0,26.3692,26.4148,26.3171,26.3887,62200.0
2009-05-15 12:40:00,40.53,40.56,40.47,40.5,91500.0,26.3822,26.4018,26.3432,26.3627,91500.0
2009-05-15 12:45:00,40.5,40.56,40.42,40.46,137500.0,26.3627,26.4018,26.3106,26.3367,137500.0
2009-05-15 12:50:00,40.46,40.59,40.36,40.36,160600.0,26.3367,26.4213,26.2716,26.2716,160600.0
2009-05-15 12:55:00,40.36,40.37,40.19,40.28,140700.0,26.2716,26.2781,26.1609,26.2195,140700.0
2009-05-15 13:00:00,40.27,40.27,40.07,40.14,172300.0,26.213,26.213,26.0828,26.1284,172300.0
2009-05-15 13:05:00,40.13,40.22,40.13,40.19,45100.0,26.1219,26.1804,26.1219,26.1609,45100.0
2009-05-15 13:10:00,40.2,40.25,40.14,40.24,76300.0,26.1674,26.2,26.1284,26.1935,76300.0
2009-05-15 13:15:00,40.26,40.43,40.26,40.33,87400.0,26.2065,26.3171,26.2065,26.252,87400.0
2009-05-15 13:20:00,40.33,40.42,40.28,40.35,68200.0,26.252,26.3106,26.2195,26.2651,68200.0
2009-05-15 13:25:00,40.35,40.35,40.21,40.27,51500.0,26.2651,26.2651,26.1739,26.213,51500.0
2009-05-15 13:30:00,40.26,40.32,40.2,40.21,36700.0,26.2065,26.2455,26.1674,26.1739,36700.0
2009-05-15 13:35:00,40.2,40.21,40.09,40.15,79400.0,26.1674,26.1739,26.0958,26.1349,79400.0
2009-05-15 13:40:00,40.13,40.2,40.11,40.17,42100.0,26.1219,26.1674,26.1088,26.1479,42100.0
2009-05-15 13:45:00,40.17,40.29,40.12,40.28,84500.0,26.1479,26.226,26.1153,26.2195,84500.0
2009-05-15 13:50:00,40.28,40.29,40.22,40.23,68100.0,26.2195,26.226,26.1804,26.1869,68100.0
2009-05-15 13:55:00,40.23,40.24,40.16,40.2,55700.0,26.1869,26.1935,26.1414,26.1674,55700.0
2009-05-15 14:00:00,40.21,40.33,40.18,40.32,87000.0,26.1739,26.252,26.1544,26.2455,87000.0
2009-05-15 14:05:00,40.32,40.39,40.25,40.39,93300.0,26.2455,26.2911,26.2,26.2911,93300.0
2009-05-15 14:10:00,40.38,40.46,40.38,40.42,65100.0,26.2846,26.3367,26.2846,26.3106,65100.0
2009-05-15 14:15:00,40.42,40.51,40.39,40.5,103600.0,26.3106,26.3692,26.2911,26.3627,103600.0
2009-05-15 14:20:00,40.51,40.65,40.49,40.65,105800.0,26.3692,26.4603,26.3562,26.4603,105800.0
2009-05-15 14:25:00,40.65,40.69,40.59,40.69,154700.0,26.4603,26.4864,26.4213,26.4864,154700.0
2009-05-15 14:30:00,40.68,40.68,40.53,40.54,151500.0,26.4799,26.4799,26.3822,26.3887,151500.0
2009-05-15 14:35:00,40.55,40.57,40.5,40.52,123800.0,26.3952,26.4083,26.3627,26.3757,123800.0
2009-05-15 14:40:00,40.53,40.53,40.34,40.41,121400.0,26.3822,26.3822,26.2585,26.3041,121400.0
2009-05-15 14:45:00,40.41,40.42,40.34,40.35,91900.0,26.3041,26.3106,26.2585,26.2651,91900.0
2009-05-15 14:50:00,40.36,40.44,40.34,40.43,68000.0,26.2716,26.3236,26.2585,26.3171,68000.0
2009-05-15 14:55:00,40.42,40.45,40.35,40.37,58300.0,26.3106,26.3301,26.2651,26.2781,58300.0
2009-05-15 15:00:00,40.37,40.39,40.22,40.24,78300.0,26.2781,26.2911,26.1804,26.1935,78300.0
2009-05-15 15:05:00,40.24,40.42,40.19,40.34,97300.0,26.1935,26.3106,26.1609,26.2585,97300.0
2009-05-15 15:10:00,40.34,40.58,40.31,40.56,126700.0,26.2585,26.4148,26.239,26.4018,126700.0
2009-05-15 15:15:00,40.56,40.56,40.44,40.47,132100.0,26.4018,26.4018,26.3236,26.3432,132100.0
2009-05-15 15:20:00,40.47,40.56,40.46,40.54,165000.0,26.3432,26.4018,26.3367,26.3887,165000.0
2009-05-15 15:25:00,40.55,40.62,40.45,40.52,187500.0,26.3952,26.4408,26.3301,26.3757,187500.0
2009-05-15 15:30:00,40.53,40.54,40.33,40.37,150300.0,26.3822,26.3887,26.252,26.2781,150300.0
2009-05-15 15:35:00,40.37,40.45,40.34,40.36,109200.0,26.2781,26.3301,26.2585,26.2716,109200.0
2009-05-15 15:40:00,40.36,40.44,40.28,40.4,220900.0,26.2716,26.3236,26.2195,26.2976,220900.0
2009-05-15 15:45:00,40.41,40.47,40.33,40.42,108900.0,26.3041,26.3432,26.252,26.3106,108900.0
2009-05-15 15:50:00,40.43,40.44,40.33,40.33,137500.0,26.3171,26.3236,26.252,26.252,137500.0
2009-05-15 15:55:00,40.33,40.43,40.24,40.4,293400.0,26.252,26.3171,26.1935,26.2976,293400.0
2009-05-18 09:30:00,40.81,41.53,40.81,41.33,259900.0,26.6662,27.1367,26.6662,27.006,259900.0
2009-05-18 09:35:00,41.35,41.63,41.19,41.46,226600.0,27.0191,27.202,26.9145,27.091,226600.0
2009-05-18 09:40:00,41.46,41.51,41.23,41.41,174300.0,27.091,27.1236,26.9407,27.0583,174300.0
2009-05-18 09:45:00,41.4,41.54,41.38,41.48,201100.0,27.0518,27.1432,27.0387,27.104,201100.0
2009-05-18 09:50:00,41.48,41.5,41.24,41.27,115800.0,27.104,27.1171,26.9472,26.9668,115800.0
2009-05-18 09:55:00,41.29,41.41,41.2,41.25,71400.0,26.9799,27.0583,26.9211,26.9537,71400.0
2009-05-18 10:00:00,41.25,41.33,41.01,41.01,159000.0,26.9537,27.006,26.7969,26.7969,159000.0
2009-05-18 10:05:00,41.0,41.19,41.0,41.11,178900.0,26.7904,26.9145,26.7904,26.8623,178900.0
2009-05-18 10:10:00,41.11,41.37,41.09,41.31,219800.0,26.8623,27.0322,26.8492,26.993,219800.0
2009-05-18 10:15:00,41.3,41.4,41.16,41.23,132900.0,26.9864,27.0518,26.8949,26.9407,132900.0
2009-05-18 10:20:00,41.23,41.4,41.23,41.28,136600.0,26.9407,27.0518,26.9407,26.9733,136600.0
2009-05-18 10:25:00,41.28,41.4,41.21,41.39,148900.0,26.9733,27.0518,26.9276,27.0452,148900.0
2009-05-18 10:30:00,41.38,41.43,41.22,41.26,146700.0,27.0387,27.0714,26.9341,26.9603,146700.0
2009-05-18 10:35:00,41.26,41.37,41.21,41.32,147600.0,26.9603,27.0322,26.9276,26.9995,147600.0
2009-05-18 10:40:00,41.33,41.35,41.2,41.3,141600.0,27.006,27.0191,26.9211,26.9864,141600.0
2009-05-18 10:45:00,41.29,41.39,41.25,41.35,78600.0,26.9799,27.0452,26.9537,27.0191,78600.0
2009-05-18 10:50:00,41.34,41.36,41.32,41.33,52900.0,27.0126,27.0256,26.9995,27.006,52900.0
2009-05-18 10:55:00,41.32,41.4,41.28,41.3,97200.0,26.9995,27.0518,26.9733,26.9864,97200.0
2009-05-18 11:00:00,41.31,41.39,41.26,41.26,77200.0,26.993,27.0452,26.9603,26.9603,77200.0
2009-05-18 11:05:00,41.26,41.31,41.25,41.29,38300.0,26.9603,26.993,26.9537,26.9799,38300.0
2009-05-18 11:10:00,41.29,41.3,41.26,41.27,66200.0,26.9799,26.9864,26.9603,26.9668,66200.0
2009-05-18 11:15:00,41.28,41.3,41.24,41.26,48300.0,26.9733,26.9864,26.9472,26.9603,48300.0
2009-05-18 11:20:00,41.25,41.3,41.23,41.27,72800.0,26.9537,26.9864,26.9407,26.9668,72800.0
2009-05-18 11:25:00,41.27,41.34,41.27,41.33,73600.0,26.9668,27.0126,26.9668,27.006,73600.0
2009-05-18 11:30:00,41.33,41.4,41.33,41.38,56700.0,27.006,27.0518,27.006,27.0387,56700.0
2009-05-18 11:35:00,41.37,41.41,41.37,41.37,86700.0,27.0322,27.0583,27.0322,27.0322,86700.0
2009-05-18 11:40:00,41.37,41.39,41.36,41.37,31700.0,27.0322,27.0452,27.0256,27.0322,31700.0
2009-05-18 11:45:00,41.37,41.4,41.35,41.37,67600.0,27.0322,27.0518,27.0191,27.0322,67600.0
2009-05-18 11:50:00,41.37,41.47,41.35,41.46,64500.0,27.0322,27.0975,27.0191,27.091,64500.0
2009-05-18 11:55:00,41.46,41.53,41.46,41.47,156600.0,27.091,27.1367,27.091,27.0975,156600.0
2009-05-18 12:00:00,41.47,41.5,41.4,41.41,131900.0,27.0975,27.1171,27.0518,27.0583,131900.0
2009-05-18 12:05:00,41.41,41.42,41.33,41.34,87100.0,27.0583,27.0648,27.006,27.0126,87100.0
2009-05-18 12:10:00,41.34,41.46,41.32,41.44,48000.0,27.0126,27.091,26.9995,27.0779,48000.0
2009-05-18 12:15:00,41.43,41.45,41.39,41.39,41700.0,27.0714,27.0844,27.0452,27.0452,41700.0
2009-05-18 12:20:00,41.39,41.5,41.37,41.48,97200.0,27.0452,27.1171,27.0322,27.104,97200.0
2009-05-18 12:25:00,41.48,41.54,41.47,41.49,83700.0,27.104,27.1432,27.0975,27.1106,83700.0
2009-05-18 12:30:00,41.49,41.5,41.47,41.48,47400.0,27.1106,27.1171,27.0975,27.104,47400.0
2009-05-18 12:35:00,41.48,41.51,41.45,41.47,30900.0,27.104,27.1236,27.0844,27.0975,30900.0
2009-05-18 12:40:00,41.48,41.53,41.48,41.51,110300.0,27.104,27.1367,27.104,27.1236,110300.0
2009-05-18 12:45:00,41.51,41.51,41.48,41.51,122000.0,27.1236,27.1236,27.104,27.1236,122000.0
2009-05-18 12:50:00,41.51,41.65,41.5,41.61,119000.0,27.1236,27.2151,27.1171,27.189,119000.0
2009-05-18 12:55:00,41.62,41.62,41.53,41.56,92700.0,27.1955,27.1955,27.1367,27.1563,92700.0
2009-05-18 13:00:00,41.57,41.59,41.46,41.53,70200.0,27.1628,27.1759,27.091,27.1367,70200.0
2009-05-18 13:05:00,41.53,41.53,41.39,41.4,57600.0,27.1367,27.1367,27.0452,27.0518,57600.0
2009-05-18 13:10:00,41.4,41.54,41.38,41.52,62500.0,27.0518,27.1432,27.0387,27.1302,62500.0
2009-05-18 13:15:00,41.51,41.51,41.38,41.48,72800.0,27.1236,27.1236,27.0387,27.104,72800.0
2009-05-18 13:20:00,41.48,41.51,41.43,41.45,23700.0,27.104,27.1236,27.0714,27.0844,23700.0
2009-05-18 13:25:00,41.45,41.49,41.42,41.48,39900.0,27.0844,27.1106,27.0648,27.104,39900.0
2009-05-18 13:30:00,41.48,41.5,41.41,41.41,49300.0,27.104,27.1171,27.0583,27.0583,49300.0
2009-05-18 13:35:00,41.42,41.5,41.42,41.45,37900.0,27.0648,27.1171,27.0648,27.0844,37900.0
2009-05-18 13:40:00,41.45,41.47,41.39,41.43,49500.0,27.0844,27.0975,27.0452,27.0714,49500.0
2009-05-18 13:45:00,41.42,41.48,41.4,41.44,43100.0,27.0648,27.104,27.0518,27.0779,43100.0
2009-05-18 13:50:00,41.44,41.5,41.43,41.44,53800.0,27.0779,27.1171,27.0714,27.0779,53800.0
2009-05-18 13:55:00,41.44,41.5,41.4,41.41,57200.0,27.0779,27.1171,27.0518,27.0583,57200.0
2009-05-18 14:00:00,41.41,41.49,41.4,41.47,53300.0,27.0583,27.1106,27.0518,27.0975,53300.0
2009-05-18 14:05:00,41.47,41.49,41.43,41.44,45900.0,27.0975,27.1106,27.0714,27.0779,45900.0
2009-05-18 14:10:00,41.44,41.5,41.39,41.39,64000.0,27.0779,27.1171,27.0452,27.0452,64000.0
2009-05-18 14:15:00,41.41,41.48,41.38,41.4,106700.0,27.0583,27.104,27.0387,27.0518,106700.0
2009-05-18 14:20:00,41.39,41.4,41.33,41.33,45500.0,27.0452,27.0518,27.006,27.006,45500.0
2009-05-18 14:25:00,41.34,41.37,41.23,41.33,60300.0,27.0126,27.0322,26.9407,27.006,60300.0
2009-05-18 14:30:00,41.33,41.49,41.33,41.42,51600.0,27.006,27.1106,27.006,27.0648,51600.0
2009-05-18 14:35:00,41.42,41.48,41.4,41.47,43700.0,27.0648,27.104,27.0518,27.0975,43700.0
2009-05-18 14:40:00,41.47,41.5,41.4,41.5,139200.0,27.0975,27.1171,27.0518,27.1171,139200.0
2009-05-18 14:45:00,41.5,41.52,41.45,41.49,112300.0,27.1171,27.1302,27.0844,27.1106,112300.0
2009-05-18 14:50:00,41.48,41.66,41.48,41.63,81200.0,27.104,27.2216,27.104,27.202,81200.0
2009-05-18 14:55:00,41.63,41.64,41.54,41.56,109700.0,27.202,27.2086,27.1432,27.1563,109700.0
2009-05-18 15:00:00,41.57,41.57,41.5,41.5,46900.0,27.1628,27.1628,27.1171,27.1171,46900.0
2009-05-18 15:05:00,41.51,41.59,41.5,41.55,93500.0,27.1236,27.1759,27.1171,27.1498,93500.0
2009-05-18 15:10:00,41.55,41.56,41.46,41.55,76800.0,27.1498,27.1563,27.091,27.1498,76800.0
2009-05-18 15:15:00,41.55,41.59,41.48,41.52,122300.0,27.1498,27.1759,27.104,27.1302,122300.0
2009-05-18 15:20:00,41.52,41.55,41.44,41.55,69800.0,27.1302,27.1498,27.0779,27.1498,69800.0
2009-05-18 15:25:00,41.54,41.55,41.43,41.44,111900.0,27.1432,27.1498,27.0714,27.0779,111900.0
2009-05-18 15:30:00,41.43,41.52,41.4,41.5,132800.0,27.0714,27.1302,27.0518,27.1171,132800.0
2009-05-18 15:35:00,41.51,41.55,41.48,41.55,132100.0,27.1236,27.1498,27.104,27.1498,132100.0
2009-05-18 15:40:00,41.54,41.59,41.44,41.51,182200.0,27.1432,27.1759,27.0779,27.1236,182200.0
2009-05-18 15:45:00,41.5,41.66,41.5,41.64,205100.0,27.1171,27.2216,27.1171,27.2086,205100.0
2009-05-18 15:50:00,41.64,41.68,41.61,41.64,271800.0,27.2086,27.2347,27.189,27.2086,271800.0
2009-05-18 15:55:00,41.64,41.78,41.63,41.77,494800.0,27.2086,27.3001,27.202,27.2935,494800.0
2009-05-19 09:30:00,41.52,41.96,41.43,41.7,155700.0,27.1302,27.4177,27.0714,27.2478,155700.0
2009-05-19 09:35:00,41.69,41.9,41.49,41.85,125200.0,27.2413,27.3785,27.1106,27.3458,125200.0
2009-05-19 09:40:00,41.87,41.87,41.33,41.39,108700.0,27.3589,27.3589,27.006,27.0452,108700.0
2009-05-19 09:45:00,41.39,41.65,41.38,41.6,205200.0,27.0452,27.2151,27.0387,27.1824,205200.0
2009-05-19 09:50:00,41.6,41.63,41.33,41.33,123000.0,27.1824,27.202,27.006,27.006,123000.0
2009-05-19 09:55:00,41.33,41.67,41.33,41.56,191200.0,27.006,27.2282,27.006,27.1563,191200.0
2009-05-19 10:00:00,41.56,41.68,41.51,41.66,79200.0,27.1563,27.2347,27.1236,27.2216,79200.0
2009-05-19 10:05:00,41.67,41.78,41.59,41.74,186700.0,27.2282,27.3001,27.1759,27.2739,186700.0
2009-05-19 10:10:00,41.75,41.81,41.58,41.66,388100.0,27.2805,27.3197,27.1694,27.2216,388100.0
2009-05-19 10:15:00,41.65,41.68,41.49,41.53,69600.0,27.2151,27.2347,27.1106,27.1367,69600.0
2009-05-19 10:20:00,41.54,41.66,41.42,41.6,62700.0,27.1432,27.2216,27.0648,27.1824,62700.0
2009-05-19 10:25:00,41.61,41.8,41.61,41.74,91600.0,27.189,27.3131,27.189,27.2739,91600.0
2009-05-19 10:30:00,41.74,41.79,41.71,41.73,90400.0,27.2739,27.3066,27.2543,27.2674,90400.0
2009-05-19 10:35:00,41.72,41.84,41.69,41.75,100900.0,27.2609,27.3393,27.2413,27.2805,100900.0
2009-05-19 10:40:00,41.75,41.76,41.5,41.51,124800.0,27.2805,27.287,27.1171,27.1236,124800.0
2009-05-19 10:45:00,41.5,41.6,41.41,41.47,124100.0,27.1171,27.1824,27.0583,27.0975,124100.0
2009-05-19 10:50:00,41.46,41.52,41.42,41.51,77000.0,27.091,27.1302,27.0648,27.1236,77000.0
2009-05-19 10:55:00,41.53,41.56,41.44,41.49,41000.0,27.1367,27.1563,27.0779,27.1106,41000.0
2009-05-19 11:00:00,41.48,41.66,41.47,41.61,73100.0,27.104,27.2216,27.0975,27.189,73100.0
2009-05-19 11:05:00,41.6,41.6,41.4,41.43,58900.0,27.1824,27.1824,27.0518,27.0714,58900.0
2009-05-19 11:10:00,41.42,41.48,41.3,41.31,94800.0,27.0648,27.104,26.9864,26.993,94800.0
2009-05-19 11:15:00,41.31,41.45,41.29,41.41,52000.0,26.993,27.0844,26.9799,27.0583,52000.0
2009-05-19 11:20:00,41.42,41.47,41.33,41.34,41000.0,27.0648,27.0975,27.006,27.0126,41000.0
2009-05-19 11:25:00,41.35,41.49,41.25,41.49,109700.0,27.0191,27.1106,26.9537,27.1106,109700.0
2009-05-19 11:30:00,41.49,41.59,41.49,41.56,101300.0,27.1106,27.1759,27.1106,27.1563,101300.0
2009-05-19 11:35:00,41.57,41.72,41.57,41.7,101700.0,27.1628,27.2609,27.1628,27.2478,101700.0
2009-05-19 11:40:00,41.7,41.85,41.7,41.83,158400.0,27.2478,27.3458,27.2478,27.3327,158400.0
2009-05-19 11:45:00,41.83,41.87,41.75,41.81,154200.0,27.3327,27.3589,27.2805,27.3197,154200.0
2009-05-19 11:50:00,41.81,41.82,41.7,41.75,95900.0,27.3197,27.3262,27.2478,27.2805,95900.0
2009-05-19 11:55:00,41.76,41.82,41.7,41.72,227700.0,27.287,27.3262,27.2478,27.2609,227700.0
2009-05-19 12:00:00,41.71,41.8,41.71,41.8,39700.0,27.2543,27.3131,27.2543,27.3131,39700.0
2009-05-19 12:05:00,41.79,41.86,41.78,41.85,68300.0,27.3066,27.3523,27.3001,27.3458,68300.0
2009-05-19 12:10:00,41.85,41.85,41.78,41.85,47100.0,27.3458,27.3458,27.3001,27.3458,47100.0
2009-05-19 12:15:00,41.85,41.93,41.84,41.91,126900.0,27.3458,27.3981,27.3393,27.385,126900.0
2009-05-19 12:20:00,41.93,41.93,41.81,41.9,95700.0,27.3981,27.3981,27.3197,27.3785,95700.0
2009-05-19 12:25:00,41.89,41.94,41.85,41.92,115600.0,27.3719,27.4046,27.3458,27.3915,115600.0
2009-05-19 12:30:00,41.93,41.97,41.82,41.86,74500.0,27.3981,27.4242,27.3262,27.3523,74500.0
2009-05-19 12:35:00,41.86,41.96,41.84,41.93,55100.0,27.3523,27.4177,27.3393,27.3981,55100.0
2009-05-19 12:40:00,41.93,42.02,41.91,42.0,100400.0,27.3981,27.4569,27.385,27.4438,100400.0
2009-05-19 12:45:00,42.0,42.02,41.9,41.9,58800.0,27.4438,27.4569,27.3785,27.3785,58800.0
2009-05-19 12:50:00,41.9,41.98,41.8,41.92,67500.0,27.3785,27.4307,27.3131,27.3915,67500.0
2009-05-19 12:55:00,41.94,41.96,41.83,41.83,40400.0,27.4046,27.4177,27.3327,27.3327,40400.0
2009-05-19 13:00:00,41.83,41.97,41.82,41.95,44000.0,27.3327,27.4242,27.3262,27.4111,44000.0
2009-05-19 13:05:00,41.96,42.01,41.93,41.99,66200.0,27.4177,27.4503,27.3981,27.4373,66200.0
2009-05-19 13:10:00,41.99,42.0,41.87,41.88,64900.0,27.4373,27.4438,27.3589,27.3654,64900.0
2009-05-19 13:15:00,41.88,42.06,41.88,42.05,63600.0,27.3654,27.483,27.3654,27.4765,63600.0
2009-05-19 13:20:00,42.04,42.13,42.01,42.04,141800.0,27.4699,27.5288,27.4503,27.4699,141800.0
2009-05-19 13:25:00,42.04,42.06,41.95,42.04,60700.0,27.4699,27.483,27.4111,27.4699,60700.0
2009-05-19 13:30:00,42.04,42.06,41.89,41.91,77100.0,27.4699,27.483,27.3719,27.385,77100.0
2009-05-19 13:35:00,41.91,42.02,41.88,41.97,117000.0,27.385,27.4569,27.3654,27.4242,117000.0
2009-05-19 13:40:00,41.98,42.04,41.89,41.98,57200.0,27.4307,27.4699,27.3719,27.4307,57200.0
2009-05-19 13:45:00,41.97,41.99,41.89,41.98,44200.0,27.4242,27.4373,27.3719,27.4307,44200.0
2009-05-19 13:50:00,41.98,42.07,41.9,42.0,137900.0,27.4307,27.4896,27.3785,27.4438,137900.0
2009-05-19 13:55:00,42.0,42.01,41.92,41.95,77800.0,27.4438,27.4503,27.3915,27.4111,77800.0
2009-05-19 14:00:00,41.95,41.96,41.79,41.85,79300.0,27.4111,27.4177,27.3066,27.3458,79300.0
2009-05-19 14:05:00,41.84,41.96,41.82,41.92,52400.0,27.3393,27.4177,27.3262,27.3915,52400.0
2009-05-19 14:10:00,41.92,41.94,41.82,41.85,41300.0,27.3915,27.4046,27.3262,27.3458,41300.0
2009-05-19 14:15:00,41.85,41.85,41.8,41.84,38800.0,27.3458,27.3458,27.3131,27.3393,38800.0
2009-05-19 14:20:00,41.85,41.97,41.84,41.87,50300.0,27.3458,27.4242,27.3393,27.3589,50300.0
2009-05-19 14:25:00,41.87,41.99,41.85,41.99,111000.0,27.3589,27.4373,27.3458,27.4373,111000.0
2009-05-19 14:30:00,41.99,42.04,41.98,42.02,45100.0,27.4373,27.4699,27.4307,27.4569,45100.0
2009-05-19 14:35:00,42.01,42.07,41.99,42.01,46700.0,27.4503,27.4896,27.4373,27.4503,46700.0
2009-05-19 14:40:00,42.0,42.12,42.0,42.11,63900.0,27.4438,27.5222,27.4438,27.5157,63900.0
2009-05-19 14:45:00,42.1,42.23,42.09,42.14,77900.0,27.5092,27.5941,27.5026,27.5353,77900.0
2009-05-19 14:50:00,42.15,42.16,41.97,42.07,65600.0,27.5418,27.5484,27.4242,27.4896,65600.0
2009-05-19 14:55:00,42.08,42.09,42.0,42.02,32300.0,27.4961,27.5026,27.4438,27.4569,32300.0
2009-05-19 15:00:00,42.03,42.14,42.0,42.13,70900.0,27.4634,27.5353,27.4438,27.5288,70900.0
2009-05-19 15:05:00,42.13,42.16,42.05,42.1,186400.0,27.5288,27.5484,27.4765,27.5092,186400.0
2009-05-19 15:10:00,42.1,42.14,42.01,42.03,133800.0,27.5092,27.5353,27.4503,27.4634,133800.0
2009-05-19 15:15:00,42.03,42.07,42.0,42.02,114400.0,27.4634,27.4896,27.4438,27.4569,114400.0
2009-05-19 15:20:00,42.02,42.04,42.0,42.03,128600.0,27.4569,27.4699,27.4438,27.4634,128600.0
2009-05-19 15:25:00,42.03,42.04,42.0,42.03,108400.0,27.4634,27.4699,27.4438,27.4634,108400.0
2009-05-19 15:30:00,42.03,42.05,41.8,41.81,190900.0,27.4634,27.4765,27.3131,27.3197,190900.0
2009-05-19 15:35:00,41.81,41.99,41.81,41.96,215200.0,27.3197,27.4373,27.3197,27.4177,215200.0
2009-05-19 15:40:00,41.97,42.02,41.87,41.92,229600.0,27.4242,27.4569,27.3589,27.3915,229600.0
2009-05-19 15:45:00,41.92,41.99,41.76,41.77,301700.0,27.3915,27.4373,27.287,27.2935,301700.0
2009-05-19 15:50:00,41.77,41.91,41.75,41.85,454900.0,27.2935,27.385,27.2805,27.3458,454900.0
2009-05-19 15:55:00,41.85,41.94,41.8,41.94,508200.0,27.3458,27.4046,27.3131,27.4046,508200.0
2009-05-20 09:30:00,44.0,44.22,43.64,43.83,750500.0,28.7507,28.8944,28.5154,28.6396,750500.0
2009-05-20 09:35:00,43.9,43.98,43.46,43.61,710700.0,28.6853,28.7376,28.3978,28.4958,710700.0
2009-05-20 09:40:00,43.62,44.22,43.6,43.67,607200.0,28.5024,28.8944,28.4893,28.535,607200.0
2009-05-20 09:45:00,43.66,43.79,43.4,43.79,541800.0,28.5285,28.6134,28.3586,28.6134,541800.0
2009-05-20 09:50:00,43.78,43.85,43.59,43.69,234900.0,28.6069,28.6526,28.4828,28.5481,234900.0
2009-05-20 09:55:00,43.69,44.01,43.69,43.79,274100.0,28.5481,28.7572,28.5481,28.6134,274100.0
2009-05-20 10:00:00,43.8,43.97,43.7,43.85,216600.0,28.62,28.7311,28.5546,28.6526,216600.0
2009-05-20 10:05:00,43.86,44.22,43.81,44.12,378600.0,28.6592,28.8944,28.6265,28.8291,378600.0
2009-05-20 10:10:00,44.11,44.16,43.9,44.05,165300.0,28.8225,28.8552,28.6853,28.7833,165300.0
2009-05-20 10:15:00,44.07,44.9,44.05,44.52,888300.0,28.7964,29.3387,28.7833,29.0904,888300.0
2009-05-20 10:20:00,44.55,44.68,44.45,44.55,451200.0,29.11,29.195,29.0447,29.11,451200.0
2009-05-20 10:25:00,44.55,44.55,44.26,44.35,417700.0,29.11,29.11,28.9206,28.9794,417700.0
2009-05-20 10:30:00,44.34,44.49,44.23,44.41,318800.0,28.9728,29.0708,28.9009,29.0186,318800.0
2009-05-20 10:35:00,44.4,44.45,44.24,44.26,148100.0,29.012,29.0447,28.9075,28.9206,148100.0
2009-05-20 10:40:00,44.28,44.45,44.22,44.45,633500.0,28.9336,29.0447,28.8944,29.0447,633500.0
2009-05-20 10:45:00,44.44,44.6,44.31,44.43,363800.0,29.0382,29.1427,28.9532,29.0316,363800.0
2009-05-20 10:50:00,44.44,44.53,44.24,44.27,190800.0,29.0382,29.097,28.9075,28.9271,190800.0
2009-05-20 10:55:00,44.28,44.38,44.18,44.37,236200.0,28.9336,28.999,28.8683,28.9924,236200.0
2009-05-20 11:00:00,44.35,44.39,44.16,44.21,243800.0,28.9794,29.0055,28.8552,28.8879,243800.0
2009-05-20 11:05:00,44.21,44.39,43.36,43.59,855100.0,28.8879,29.0055,28.3325,28.4828,855100.0
2009-05-20 11:10:00,43.56,43.7,43.26,43.26,651700.0,28.4632,28.5546,28.2671,28.2671,651700.0
2009-05-20 11:15:00,43.26,43.68,43.11,43.65,606400.0,28.2671,28.5416,28.1691,28.522,606400.0
2009-05-20 11:20:00,43.63,43.77,43.42,43.7,546000.0,28.5089,28.6004,28.3717,28.5546,546000.0
2009-05-20 11:25:00,43.72,43.9,43.62,43.75,292800.0,28.5677,28.6853,28.5024,28.5873,292800.0
2009-05-20 11:30:00,43.75,44.09,43.7,43.85,214800.0,28.5873,28.8095,28.5546,28.6526,214800.0
2009-05-20 11:35:00,43.85,44.0,43.73,43.78,158300.0,28.6526,28.7507,28.5742,28.6069,158300.0
2009-05-20 11:40:00,43.77,43.91,43.76,43.91,89300.0,28.6004,28.6919,28.5938,28.6919,89300.0
2009-05-20 11:45:00,43.92,43.96,43.58,43.58,233000.0,28.6984,28.7245,28.4762,28.4762,233000.0
2009-05-20 11:50:00,43.59,43.67,43.45,43.66,296100.0,28.4828,28.535,28.3913,28.5285,296100.0
2009-05-20 11:55:00,43.66,43.71,43.5,43.61,150200.0,28.5285,28.5612,28.4239,28.4958,150200.0
2009-05-20 12:00:00,43.61,43.69,43.5,43.67,62700.0,28.4958,28.5481,28.4239,28.535,62700.0
2009-05-20 12:05:00,43.66,43.75,43.56,43.59,98300.0,28.5285,28.5873,28.4632,28.4828,98300.0
2009-05-20 12:10:00,43.57,44.0,43.57,43.85,91900.0,28.4697,28.7507,28.4697,28.6526,91900.0
2009-05-20 12:15:00,43.85,43.92,43.72,43.79,103400.0,28.6526,28.6984,28.5677,28.6134,103400.0
2009-05-20 12:20:00,43.79,43.8,43.48,43.51,69200.0,28.6134,28.62,28.4109,28.4305,69200.0
2009-05-20 12:25:00,43.49,43.56,43.46,43.51,107900.0,28.4174,28.4632,28.3978,28.4305,107900.0
2009-05-20 12:30:00,43.49,43.52,43.17,43.21,166000.0,28.4174,28.437,28.2083,28.2345,166000.0
2009-05-20 12:35:00,43.23,43.29,43.06,43.29,223600.0,28.2475,28.2867,28.1364,28.2867,223600.0
2009-05-20 12:40:00,43.28,43.35,43.21,43.32,100200.0,28.2802,28.3259,28.2345,28.3063,100200.0
2009-05-20 12:45:00,43.33,43.5,43.33,43.4,126200.0,28.3129,28.4239,28.3129,28.3586,126200.0
2009-05-20 12:50:00,43.4,43.41,43.29,43.31,83700.0,28.3586,28.3651,28.2867,28.2998,83700.0
2009-05-20 12:55:00,43.31,43.43,43.11,43.12,158700.0,28.2998,28.3782,28.1691,28.1756,158700.0
2009-05-20 13:00:00,43.11,43.19,43.0,43.16,161200.0,28.1691,28.2214,28.0972,28.2018,161200.0
2009-05-20 13:05:00,43.16,43.35,43.06,43.28,96000.0,28.2018,28.3259,28.1364,28.2802,96000.0
2009-05-20 13:10:00,43.27,43.44,43.17,43.38,155600.0,28.2737,28.3847,28.2083,28.3455,155600.0
2009-05-20 13:15:00,43.37,43.37,43.2,43.2,81500.0,28.339,28.339,28.2279,28.2279,81500.0
2009-05-20 13:20:00,43.19,43.31,43.1,43.22,192900.0,28.2214,28.2998,28.1626,28.241,192900.0
2009-05-20 13:25:00,43.22,43.48,43.22,43.46,203300.0,28.241,28.4109,28.241,28.3978,203300.0
2009-05-20 13:30:00,43.47,43.53,43.44,43.44,291200.0,28.4043,28.4436,28.3847,28.3847,291200.0
2009-05-20 13:35:00,43.43,43.63,43.37,43.62,146500.0,28.3782,28.5089,28.339,28.5024,146500.0
2009-05-20 13:40:00,43.61,43.7,43.51,43.51,160800.0,28.4958,28.5546,28.4305,28.4305,160800.0
2009-05-20 13:45:00,43.52,43.65,43.51,43.61,87800.0,28.437,28.522,28.4305,28.4958,87800.0
2009-05-20 13:50:00,43.65,43.66,43.51,43.63,95400.0,28.522,28.5285,28.4305,28.5089,95400.0
2009-05-20 13:55:00,43.62,43.65,43.56,43.59,63300.0,28.5024,28.522,28.4632,28.4828,63300.0
2009-05-20 14:00:00,43.59,43.6,43.32,43.5,184300.0,28.4828,28.4893,28.3063,28.4239,184300.0
2009-05-20 14:05:00,43.5,43.66,43.48,43.58,198700.0,28.4239,28.5285,28.4109,28.4762,198700.0
2009-05-20 14:10:00,43.57,43.78,43.57,43.62,228500.0,28.4697,28.6069,28.4697,28.5024,228500.0
2009-05-20 14:15:00,43.62,43.8,43.56,43.77,128500.0,28.5024,28.62,28.4632,28.6004,128500.0
2009-05-20 14:20:00,43.79,43.93,43.77,43.9,128200.0,28.6134,28.7049,28.6004,28.6853,128200.0
2009-05-20 14:25:00,43.9,43.91,43.69,43.74,71400.0,28.6853,28.6919,28.5481,28.5808,71400.0
2009-05-20 14:30:00,43.73,43.75,43.61,43.68,266700.0,28.5742,28.5873,28.4958,28.5416,266700.0
2009-05-20 14:35:00,43.69,43.85,43.65,43.72,132300.0,28.5481,28.6526,28.522,28.5677,132300.0
2009-05-20 14:40:00,43.72,43.95,43.69,43.93,128300.0,28.5677,28.718,28.5481,28.7049,128300.0
2009-05-20 14:45:00,43.94,44.01,43.87,43.96,159300.0,28.7115,28.7572,28.6657,28.7245,159300.0
2009-05-20 14:50:00,43.96,44.0,43.82,43.98,164700.0,28.7245,28.7507,28.633,28.7376,164700.0
2009-05-20 14:55:00,43.98,44.0,43.74,43.85,204400.0,28.7376,28.7507,28.5808,28.6526,204400.0
2009-05-20 15:00:00,43.87,43.89,43.62,43.62,124100.0,28.6657,28.6788,28.5024,28.5024,124100.0
2009-05-20 15:05:00,43.63,43.67,43.38,43.38,236200.0,28.5089,28.535,28.3455,28.3455,236200.0
2009-05-20 15:10:00,43.39,43.45,43.31,43.37,340900.0,28.3521,28.3913,28.2998,28.339,340900.0
2009-05-20 15:15:00,43.37,43.56,43.37,43.53,252600.0,28.339,28.4632,28.339,28.4436,252600.0
2009-05-20 15:20:00,43.53,43.53,43.29,43.4,260500.0,28.4436,28.4436,28.2867,28.3586,260500.0
2009-05-20 15:25:00,43.4,43.47,43.32,43.34,208300.0,28.3586,28.4043,28.3063,28.3194,208300.0
2009-05-20 15:30:00,43.34,43.34,43.24,43.25,299200.0,28.3194,28.3194,28.2541,28.2606,299200.0
2009-05-20 15:35:00,43.25,43.38,43.24,43.3,359900.0,28.2606,28.3455,28.2541,28.2933,359900.0
2009-05-20 15:40:00,43.3,43.33,43.0,43.05,297400.0,28.2933,28.3129,28.0972,28.1299,297400.0
2009-05-20 15:45:00,43.05,43.1,42.92,43.03,408600.0,28.1299,28.1626,28.045,28.1168,408600.0
2009-05-20 15:50:00,43.03,43.15,42.95,43.08,479600.0,28.1168,28.1953,28.0646,28.1495,479600.0
2009-05-20 15:55:00,43.08,43.19,42.89,42.95,594800.0,28.1495,28.2214,28.0254,28.0646,594800.0
2009-05-21 09:30:00,42.55,42.55,42.1,42.28,283800.0,27.8032,27.8032,27.5092,27.6268,283800.0
2009-05-21 09:35:00,42.28,42.59,42.28,42.4,411600.0,27.6268,27.8293,27.6268,27.7052,411600.0
2009-05-21 09:40:00,42.38,42.76,42.33,42.74,275000.0,27.6921,27.9404,27.6594,27.9273,275000.0
2009-05-21 09:45:00,42.74,43.3,42.71,43.06,388400.0,27.9273,28.2933,27.9077,28.1364,388400.0
2009-05-21 09:50:00,43.06,43.1,42.82,42.96,289300.0,28.1364,28.1626,27.9796,28.0711,289300.0
2009-05-21 09:55:00,42.96,42.96,42.63,42.67,210300.0,28.0711,28.0711,27.8555,27.8816,210300.0
2009-05-21 10:00:00,42.66,42.95,42.56,42.73,273200.0,27.8751,28.0646,27.8097,27.9208,273200.0
2009-05-21 10:05:00,42.76,43.24,42.72,43.19,203900.0,27.9404,28.2541,27.9143,28.2214,203900.0
2009-05-21 10:10:00,43.2,43.27,43.1,43.1,193600.0,28.2279,28.2737,28.1626,28.1626,193600.0
2009-05-21 10:15:00,43.1,43.14,42.6,42.68,160300.0,28.1626,28.1887,27.8359,27.8881,160300.0
2009-05-21 10:20:00,42.67,42.79,42.56,42.62,123000.0,27.8816,27.96,27.8097,27.8489,123000.0
2009-05-21 10:25:00,42.61,43.01,42.59,42.98,289200.0,27.8424,28.1038,27.8293,28.0842,289200.0
2009-05-21 10:30:00,42.98,43.07,42.88,42.95,180100.0,28.0842,28.143,28.0188,28.0646,180100.0
2009-05-21 10:35:00,42.97,43.1,42.96,43.03,75900.0,28.0776,28.1626,28.0711,28.1168,75900.0
2009-05-21 10:40:00,43.04,43.28,43.03,43.21,136800.0,28.1234,28.2802,28.1168,28.2345,136800.0
2009-05-21 10:45:00,43.21,43.29,43.11,43.16,124600.0,28.2345,28.2867,28.1691,28.2018,124600.0
2009-05-21 10:50:00,43.16,43.18,42.9,42.9,129300.0,28.2018,28.2149,28.0319,28.0319,129300.0
2009-05-21 10:55:00,42.9,43.02,42.85,42.85,122300.0,28.0319,28.1103,27.9992,27.9992,122300.0
2009-05-21 11:00:00,42.86,42.94,42.65,42.77,158800.0,28.0058,28.058,27.8685,27.9469,158800.0
2009-05-21 11:05:00,42.77,42.81,42.61,42.64,86500.0,27.9469,27.9731,27.8424,27.862,86500.0
2009-05-21 11:10:00,42.65,42.84,42.63,42.75,115500.0,27.8685,27.9927,27.8555,27.9339,115500.0
2009-05-21 11:15:00,42.76,43.0,42.75,42.93,119900.0,27.9404,28.0972,27.9339,28.0515,119900.0
2009-05-21 11:20:00,42.94,42.96,42.77,42.81,55800.0,28.058,28.0711,27.9469,27.9731,55800.0
2009-05-21 11:25:00,42.8,42.81,42.64,42.74,50800.0,27.9666,27.9731,27.862,27.9273,50800.0
2009-05-21 11:30:00,42.74,42.78,42.7,42.77,63400.0,27.9273,27.9535,27.9012,27.9469,63400.0
2009-05-21 11:35:00,42.77,42.87,42.77,42.86,66400.0,27.9469,28.0123,27.9469,28.0058,66400.0
2009-05-21 11:40:00,42.87,42.88,42.76,42.78,85000.0,28.0123,28.0188,27.9404,27.9535,85000.0
2009-05-21 11:45:00,42.78,42.85,42.77,42.79,71000.0,27.9535,27.9992,27.9469,27.96,71000.0
2009-05-21 11:50:00,42.8,42.81,42.69,42.7,103500.0,27.9666,27.9731,27.8947,27.9012,103500.0
2009-05-21 11:55:00,42.71,42.79,42.65,42.65,100500.0,27.9077,27.96,27.8685,27.8685,100500.0
2009-05-21 12:00:00,42.66,42.82,42.63,42.69,135400.0,27.8751,27.9796,27.8555,27.8947,135400.0
2009-05-21 12:05:00,42.7,42.71,42.55,42.57,70900.0,27.9012,27.9077,27.8032,27.8163,70900.0
2009-05-21 12:10:00,42.58,42.59,42.45,42.46,71900.0,27.8228,27.8293,27.7379,27.7444,71900.0
2009-05-21 12:15:00,42.46,42.54,42.38,42.38,186800.0,27.7444,27.7967,27.6921,27.6921,186800.0
2009-05-21 12:20:00,42.37,42.4,42.3,42.37,108200.0,27.6856,27.7052,27.6398,27.6856,108200.0
2009-05-21 12:25:00,42.37,42.38,42.22,42.28,88800.0,27.6856,27.6921,27.5876,27.6268,88800.0
2009-05-21 12:30:00,42.27,42.3,42.22,42.28,96200.0,27.6202,27.6398,27.5876,27.6268,96200.0
2009-05-21 12:35:00,42.3,42.57,42.28,42.52,125900.0,27.6398,27.8163,27.6268,27.7836,125900.0
2009-05-21 12:40:00,42.53,42.53,42.36,42.49,61800.0,27.7901,27.7901,27.679,27.764,61800.0
2009-05-21 12:45:00,42.5,42.5,42.33,42.41,55300.0,27.7705,27.7705,27.6594,27.7117,55300.0
2009-05-21 12:50:00,42.42,42.44,42.25,42.3,72400.0,27.7183,27.7313,27.6072,27.6398,72400.0
2009-05-21 12:55:00,42.3,42.47,42.29,42.37,110700.0,27.6398,27.7509,27.6333,27.6856,110700.0
2009-05-21 13:00:00,42.36,42.51,42.27,42.27,122200.0,27.679,27.7771,27.6202,27.6202,122200.0
2009-05-21 13:05:00,42.27,42.31,42.14,42.15,139500.0,27.6202,27.6464,27.5353,27.5418,139500.0
2009-05-21 13:10:00,42.15,42.19,42.12,42.16,84800.0,27.5418,27.568,27.5222,27.5484,84800.0
2009-05-21 13:15:00,42.16,42.24,42.0,42.01,100900.0,27.5484,27.6006,27.4438,27.4503,100900.0
2009-05-21 13:20:00,42.01,42.02,41.88,41.97,202400.0,27.4503,27.4569,27.3654,27.4242,202400.0
2009-05-21 13:25:00,41.96,42.0,41.87,41.98,114600.0,27.4177,27.4438,27.3589,27.4307,114600.0
2009-05-21 13:30:00,41.98,42.0,41.93,41.93,61900.0,27.4307,27.4438,27.3981,27.3981,61900.0
2009-05-21 13:35:00,41.93,41.95,41.82,41.89,132500.0,27.3981,27.4111,27.3262,27.3719,132500.0
2009-05-21 13:40:00,41.89,42.02,41.88,42.02,94100.0,27.3719,27.4569,27.3654,27.4569,94100.0
2009-05-21 13:45:00,42.01,42.16,42.01,42.06,161400.0,27.4503,27.5484,27.4503,27.483,161400.0
2009-05-21 13:50:00,42.05,42.09,41.87,41.96,141500.0,27.4765,27.5026,27.3589,27.4177,141500.0
2009-05-21 13:55:00,41.97,42.14,41.97,42.01,126500.0,27.4242,27.5353,27.4242,27.4503,126500.0
2009-05-21 14:00:00,42.01,42.15,41.85,41.89,271200.0,27.4503,27.5418,27.3458,27.3719,271200.0
2009-05-21 14:05:00,41.89,41.91,41.75,41.78,204400.0,27.3719,27.385,27.2805,27.3001,204400.0
2009-05-21 14:10:00,41.77,41.8,41.68,41.75,160100.0,27.2935,27.3131,27.2347,27.2805,160100.0
2009-05-21 14:15:00,41.75,41.89,41.74,41.87,126200.0,27.2805,27.3719,27.2739,27.3589,126200.0
2009-05-21 14:20:00,41.87,41.9,41.74,41.8,141700.0,27.3589,27.3785,27.2739,27.3131,141700.0
2009-05-21 14:25:00,41.8,41.85,41.78,41.78,94800.0,27.3131,27.3458,27.3001,27.3001,94800.0
2009-05-21 14:30:00,41.79,41.85,41.74,41.84,111200.0,27.3066,27.3458,27.2739,27.3393,111200.0
2009-05-21 14:35:00,41.85,41.9,41.78,41.8,147700.0,27.3458,27.3785,27.3001,27.3131,147700.0
2009-05-21 14:40:00,41.8,41.82,41.54,41.54,239000.0,27.3131,27.3262,27.1432,27.1432,239000.0
2009-05-21 14:45:00,41.54,41.6,41.41,41.42,179100.0,27.1432,27.1824,27.0583,27.0648,179100.0
2009-05-21 14:50:00,41.42,41.42,41.29,41.29,207200.0,27.0648,27.0648,26.9799,26.9799,207200.0
2009-05-21 14:55:00,41.29,41.34,41.17,41.22,231400.0,26.9799,27.0126,26.9015,26.9341,231400.0
2009-05-21 15:00:00,41.22,41.44,41.22,41.37,339400.0,26.9341,27.0779,26.9341,27.0322,339400.0
2009-05-21 15:05:00,41.38,41.39,41.25,41.3,207000.0,27.0387,27.0452,26.9537,26.9864,207000.0
2009-05-21 15:10:00,41.3,41.36,41.16,41.18,361800.0,26.9864,27.0256,26.8949,26.908,361800.0
2009-05-21 15:15:00,41.18,41.34,41.14,41.24,247700.0,26.908,27.0126,26.8819,26.9472,247700.0
2009-05-21 15:20:00,41.23,41.3,41.14,41.27,208700.0,26.9407,26.9864,26.8819,26.9668,208700.0
2009-05-21 15:25:00,41.27,41.36,41.16,41.36,276200.0,26.9668,27.0256,26.8949,27.0256,276200.0
2009-05-21 15:30:00,41.35,41.6,41.34,41.44,404700.0,27.0191,27.1824,27.0126,27.0779,404700.0
2009-05-21 15:35:00,41.44,41.57,41.41,41.46,330000.0,27.0779,27.1628,27.0583,27.091,330000.0
2009-05-21 15:40:00,41.46,41.51,41.31,41.5,242900.0,27.091,27.1236,26.993,27.1171,242900.0
2009-05-21 15:45:00,41.5,41.66,41.47,41.5,286900.0,27.1171,27.2216,27.0975,27.1171,286900.0
2009-05-21 15:50:00,41.51,41.68,41.44,41.57,448300.0,27.1236,27.2347,27.0779,27.1628,448300.0
2009-05-21 15:55:00,41.57,41.62,41.49,41.55,499800.0,27.1628,27.1955,27.1106,27.1498,499800.0
2009-05-22 09:30:00,41.81,41.99,41.52,41.72,151300.0,27.3197,27.4373,27.1302,27.2609,151300.0
2009-05-22 09:35:00,41.72,41.75,41.32,41.47,141300.0,27.2609,27.2805,26.9995,27.0975,141300.0
2009-05-22 09:40:00,41.44,41.69,41.19,41.29,146700.0,27.0779,27.2413,26.9145,26.9799,146700.0
2009-05-22 09:45:00,41.28,41.3,40.91,40.92,185100.0,26.9733,26.9864,26.7316,26.7381,185100.0
2009-05-22 09:50:00,40.92,40.93,40.38,40.42,280100.0,26.7381,26.7446,26.3853,26.4114,280100.0
2009-05-22 09:55:00,40.42,40.52,40.37,40.42,299400.0,26.4114,26.4767,26.3787,26.4114,299400.0
2009-05-22 10:00:00,40.41,40.66,40.37,40.65,211800.0,26.4049,26.5682,26.3787,26.5617,211800.0
2009-05-22 10:05:00,40.65,40.79,40.46,40.46,178700.0,26.5617,26.6532,26.4375,26.4375,178700.0
2009-05-22 10:10:00,40.46,40.84,40.46,40.81,189100.0,26.4375,26.6858,26.4375,26.6662,189100.0
2009-05-22 10:15:00,40.82,41.02,40.76,40.83,203800.0,26.6728,26.8035,26.6336,26.6793,203800.0
2009-05-22 10:20:00,40.83,41.09,40.82,40.97,171500.0,26.6793,26.8492,26.6728,26.7708,171500.0
2009-05-22 10:25:00,40.97,41.08,40.88,40.89,149700.0,26.7708,26.8427,26.712,26.7185,149700.0
2009-05-22 10:30:00,40.87,40.96,40.75,40.94,169300.0,26.7054,26.7643,26.627,26.7512,169300.0
2009-05-22 10:35:00,40.94,40.98,40.87,40.87,77800.0,26.7512,26.7773,26.7054,26.7054,77800.0
2009-05-22 10:40:00,40.87,41.22,40.82,41.17,111300.0,26.7054,26.9341,26.6728,26.9015,111300.0
2009-05-22 10:45:00,41.17,41.25,41.13,41.14,91200.0,26.9015,26.9537,26.8753,26.8819,91200.0
2009-05-22 10:50:00,41.14,41.22,41.11,41.15,56300.0,26.8819,26.9341,26.8623,26.8884,56300.0
2009-05-22 10:55:00,41.15,41.22,41.14,41.21,31800.0,26.8884,26.9341,26.8819,26.9276,31800.0
2009-05-22 11:00:00,41.2,41.2,41.09,41.11,68200.0,26.9211,26.9211,26.8492,26.8623,68200.0
2009-05-22 11:05:00,41.11,41.35,41.11,41.34,50000.0,26.8623,27.0191,26.8623,27.0126,50000.0
2009-05-22 11:10:00,41.34,41.35,41.28,41.32,51200.0,27.0126,27.0191,26.9733,26.9995,51200.0
2009-05-22 11:15:00,41.32,41.33,41.22,41.29,82300.0,26.9995,27.006,26.9341,26.9799,82300.0
2009-05-22 11:20:00,41.29,41.29,41.14,41.15,42100.0,26.9799,26.9799,26.8819,26.8884,42100.0
2009-05-22 11:25:00,41.15,41.15,41.06,41.11,52900.0,26.8884,26.8884,26.8296,26.8623,52900.0
2009-05-22 11:30:00,41.1,41.13,41.04,41.13,85000.0,26.8557,26.8753,26.8165,26.8753,85000.0
2009-05-22 11:35:00,41.14,41.15,41.13,41.14,46600.0,26.8819,26.8884,26.8753,26.8819,46600.0
2009-05-22 11:40:00,41.13,41.21,41.13,41.19,69200.0,26.8753,26.9276,26.8753,26.9145,69200.0
2009-05-22 11:45:00,41.19,41.37,41.19,41.32,60100.0,26.9145,27.0322,26.9145,26.9995,60100.0
2009-05-22 11:50:00,41.37,41.37,41.09,41.16,108100.0,27.0322,27.0322,26.8492,26.8949,108100.0
2009-05-22 11:55:00,41.15,41.26,41.15,41.24,65700.0,26.8884,26.9603,26.8884,26.9472,65700.0
2009-05-22 12:00:00,41.25,41.31,41.21,41.27,101000.0,26.9537,26.993,26.9276,26.9668,101000.0
2009-05-22 12:05:00,41.27,41.29,41.17,41.19,77100.0,26.9668,26.9799,26.9015,26.9145,77100.0
2009-05-22 12:10:00,41.18,41.31,41.18,41.2,53000.0,26.908,26.993,26.908,26.9211,53000.0
2009-05-22 12:15:00,41.19,41.2,41.09,41.16,51500.0,26.9145,26.9211,26.8492,26.8949,51500.0
2009-05-22 12:20:00,41.17,41.18,41.04,41.15,88800.0,26.9015,26.908,26.8165,26.8884,88800.0
2009-05-22 12:25:00,41.15,41.16,41.05,41.09,199900.0,26.8884,26.8949,26.8231,26.8492,199900.0
2009-05-22 12:30:00,41.08,41.08,40.97,40.99,49300.0,26.8427,26.8427,26.7708,26.7839,49300.0
2009-05-22 12:35:00,41.0,41.02,40.96,41.02,52000.0,26.7904,26.8035,26.7643,26.8035,52000.0
2009-05-22 12:40:00,41.01,41.02,40.99,41.01,54000.0,26.7969,26.8035,26.7839,26.7969,54000.0
2009-05-22 12:45:00,41.01,41.01,40.95,41.0,43100.0,26.7969,26.7969,26.7577,26.7904,43100.0
2009-05-22 12:50:00,41.0,41.03,40.99,41.01,176200.0,26.7904,26.81,26.7839,26.7969,176200.0
2009-05-22 12:55:00,41.02,41.1,41.02,41.1,40900.0,26.8035,26.8557,26.8035,26.8557,40900.0
2009-05-22 13:00:00,41.09,41.11,41.07,41.1,80000.0,26.8492,26.8623,26.8361,26.8557,80000.0
2009-05-22 13:05:00,41.1,41.1,41.04,41.04,40500.0,26.8557,26.8557,26.8165,26.8165,40500.0
2009-05-22 13:10:00,41.04,41.04,40.94,40.99,88700.0,26.8165,26.8165,26.7512,26.7839,88700.0
2009-05-22 13:15:00,40.99,41.02,40.99,41.02,51100.0,26.7839,26.8035,26.7839,26.8035,51100.0
2009-05-22 13:20:00,41.02,41.04,41.0,41.02,34400.0,26.8035,26.8165,26.7904,26.8035,34400.0
2009-05-22 13:25:00,41.02,41.07,40.94,40.95,75000.0,26.8035,26.8361,26.7512,26.7577,75000.0
2009-05-22 13:30:00,40.94,40.95,40.75,40.85,56100.0,26.7512,26.7577,26.627,26.6924,56100.0
2009-05-22 13:35:00,40.86,40.92,40.85,40.88,53800.0,26.6989,26.7381,26.6924,26.712,53800.0
2009-05-22 13:40:00,40.88,40.9,40.84,40.9,83600.0,26.712,26.725,26.6858,26.725,83600.0
2009-05-22 13:45:00,40.91,41.01,40.88,40.9,50200.0,26.7316,26.7969,26.712,26.725,50200.0
2009-05-22 13:50:00,40.9,40.98,40.87,40.89,47300.0,26.725,26.7773,26.7054,26.7185,47300.0
2009-05-22 13:55:00,40.89,40.91,40.79,40.91,65300.0,26.7185,26.7316,26.6532,26.7316,65300.0
2009-05-22 14:00:00,40.91,40.93,40.83,40.84,100600.0,26.7316,26.7446,26.6793,26.6858,100600.0
2009-05-22 14:05:00,40.84,40.89,40.81,40.85,57600.0,26.6858,26.7185,26.6662,26.6924,57600.0
2009-05-22 14:10:00,40.85,40.88,40.81,40.83,44400.0,26.6924,26.712,26.6662,26.6793,44400.0
2009-05-22 14:15:00,40.82,40.89,40.77,40.89,52600.0,26.6728,26.7185,26.6401,26.7185,52600.0
2009-05-22 14:20:00,40.88,40.95,40.84,40.95,89000.0,26.712,26.7577,26.6858,26.7577,89000.0
2009-05-22 14:25:00,40.95,40.99,40.92,40.94,41100.0,26.7577,26.7839,26.7381,26.7512,41100.0
2009-05-22 14:30:00,40.92,40.95,40.84,40.95,66400.0,26.7381,26.7577,26.6858,26.7577,66400.0
2009-05-22 14:35:00,40.95,40.95,40.89,40.94,53200.0,26.7577,26.7577,26.7185,26.7512,53200.0
2009-05-22 14:40:00,40.95,41.0,40.94,41.0,45300.0,26.7577,26.7904,26.7512,26.7904,45300.0
2009-05-22 14:45:00,41.0,41.03,40.98,40.99,98300.0,26.7904,26.81,26.7773,26.7839,98300.0
2009-05-22 14:50:00,40.99,41.02,40.89,40.99,82600.0,26.7839,26.8035,26.7185,26.7839,82600.0
2009-05-22 14:55:00,41.0,41.1,40.99,41.1,101300.0,26.7904,26.8557,26.7839,26.8557,101300.0
2009-05-22 15:00:00,41.09,41.1,41.0,41.04,109800.0,26.8492,26.8557,26.7904,26.8165,109800.0
2009-05-22 15:05:00,41.05,41.06,41.03,41.05,151800.0,26.8231,26.8296,26.81,26.8231,151800.0
2009-05-22 15:10:00,41.05,41.1,41.04,41.04,240000.0,26.8231,26.8557,26.8165,26.8165,240000.0
2009-05-22 15:15:00,41.04,41.08,40.88,40.91,85900.0,26.8165,26.8427,26.712,26.7316,85900.0
2009-05-22 15:20:00,40.91,41.03,40.84,40.95,136000.0,26.7316,26.81,26.6858,26.7577,136000.0
2009-05-22 15:25:00,40.95,41.02,40.92,41.0,141800.0,26.7577,26.8035,26.7381,26.7904,141800.0
2009-05-22 15:30:00,41.0,41.01,40.95,40.96,94900.0,26.7904,26.7969,26.7577,26.7643,94900.0
2009-05-22 15:35:00,40.96,41.11,40.96,41.03,110900.0,26.7643,26.8623,26.7643,26.81,110900.0
2009-05-22 15:40:00,41.02,41.07,40.94,41.02,145700.0,26.8035,26.8361,26.7512,26.8035,145700.0
2009-05-22 15:45:00,41.02,41.03,40.83,40.91,190200.0,26.8035,26.81,26.6793,26.7316,190200.0
2009-05-22 15:50:00,40.91,40.92,40.7,40.74,248700.0,26.7316,26.7381,26.5944,26.6205,248700.0
2009-05-22 15:55:00,40.73,40.98,40.66,40.74,314800.0,26.614,26.7773,26.5682,26.6205,314800.0
2009-05-26 09:30:00,40.42,41.04,40.26,40.97,142900.0,26.4114,26.8165,26.3069,26.7708,142900.0
2009-05-26 09:35:00,40.98,41.09,40.86,40.93,271500.0,26.7773,26.8492,26.6989,26.7446,271500.0
2009-05-26 09:40:00,40.94,41.12,40.92,41.0,323800.0,26.7512,26.8688,26.7381,26.7904,323800.0
2009-05-26 09:45:00,41.0,41.13,40.99,41.05,171600.0,26.7904,26.8753,26.7839,26.8231,171600.0
2009-05-26 09:50:00,41.05,41.09,40.9,40.91,207400.0,26.8231,26.8492,26.725,26.7316,207400.0
2009-05-26 09:55:00,40.91,41.06,40.81,40.89,189500.0,26.7316,26.8296,26.6662,26.7185,189500.0
2009-05-26 10:00:00,40.89,42.0,40.89,41.32,620500.0,26.7185,27.4438,26.7185,26.9995,620500.0
2009-05-26 10:05:00,41.32,41.59,41.3,41.37,332400.0,26.9995,27.1759,26.9864,27.0322,332400.0
2009-05-26 10:10:00,41.37,41.43,41.24,41.24,299400.0,27.0322,27.0714,26.9472,26.9472,299400.0
2009-05-26 10:15:00,41.25,41.33,41.06,41.19,336800.0,26.9537,27.006,26.8296,26.9145,336800.0
2009-05-26 10:20:00,41.19,41.26,41.07,41.19,179900.0,26.9145,26.9603,26.8361,26.9145,179900.0
2009-05-26 10:25:00,41.19,41.21,41.0,41.1,128600.0,26.9145,26.9276,26.7904,26.8557,128600.0
2009-05-26 10:30:00,41.11,41.24,41.09,41.13,164900.0,26.8623,26.9472,26.8492,26.8753,164900.0
2009-05-26 10:35:00,41.12,41.28,41.1,41.16,143100.0,26.8688,26.9733,26.8557,26.8949,143100.0
2009-05-26 10:40:00,41.16,41.21,41.05,41.08,107000.0,26.8949,26.9276,26.8231,26.8427,107000.0
2009-05-26 10:45:00,41.08,41.21,41.07,41.19,82000.0,26.8427,26.9276,26.8361,26.9145,82000.0
2009-05-26 10:50:00,41.18,41.28,41.15,41.25,149000.0,26.908,26.9733,26.8884,26.9537,149000.0
2009-05-26 10:55:00,41.25,41.3,41.18,41.24,211000.0,26.9537,26.9864,26.908,26.9472,211000.0
2009-05-26 11:00:00,41.24,41.34,41.23,41.3,94300.0,26.9472,27.0126,26.9407,26.9864,94300.0
2009-05-26 11:05:00,41.33,41.4,41.26,41.33,87100.0,27.006,27.0518,26.9603,27.006,87100.0
2009-05-26 11:10:00,41.34,41.39,41.21,41.32,110900.0,27.0126,27.0452,26.9276,26.9995,110900.0
2009-05-26 11:15:00,41.32,41.44,41.29,41.44,48500.0,26.9995,27.0779,26.9799,27.0779,48500.0
2009-05-26 11:20:00,41.45,41.55,41.4,41.52,95700.0,27.0844,27.1498,27.0518,27.1302,95700.0
2009-05-26 11:25:00,41.53,41.53,41.47,41.51,69500.0,27.1367,27.1367,27.0975,27.1236,69500.0
2009-05-26 11:30:00,41.52,41.52,41.38,41.42,68500.0,27.1302,27.1302,27.0387,27.0648,68500.0
2009-05-26 11:35:00,41.43,41.43,41.21,41.21,141600.0,27.0714,27.0714,26.9276,26.9276,141600.0
2009-05-26 11:40:00,41.22,41.38,41.22,41.33,81400.0,26.9341,27.0387,26.9341,27.006,81400.0
2009-05-26 11:45:00,41.33,41.42,41.3,41.36,61500.0,27.006,27.0648,26.9864,27.0256,61500.0
2009-05-26 11:50:00,41.37,41.4,41.23,41.26,83200.0,27.0322,27.0518,26.9407,26.9603,83200.0
2009-05-26 11:55:00,41.25,41.29,41.12,41.22,97700.0,26.9537,26.9799,26.8688,26.9341,97700.0
2009-05-26 12:00:00,41.21,41.25,41.18,41.21,50900.0,26.9276,26.9537,26.908,26.9276,50900.0
2009-05-26 12:05:00,41.22,41.26,41.07,41.1,78200.0,26.9341,26.9603,26.8361,26.8557,78200.0
2009-05-26 12:10:00,41.09,41.13,41.06,41.13,52100.0,26.8492,26.8753,26.8296,26.8753,52100.0
2009-05-26 12:15:00,41.12,41.2,41.07,41.13,50000.0,26.8688,26.9211,26.8361,26.8753,50000.0
2009-05-26 12:20:00,41.14,41.21,41.1,41.18,39200.0,26.8819,26.9276,26.8557,26.908,39200.0
2009-05-26 12:25:00,41.18,41.25,41.12,41.18,71900.0,26.908,26.9537,26.8688,26.908,71900.0
2009-05-26 12:30:00,41.18,41.19,41.06,41.13,45300.0,26.908,26.9145,26.8296,26.8753,45300.0
2009-05-26 12:35:00,41.14,41.14,41.04,41.05,63800.0,26.8819,26.8819,26.8165,26.8231,63800.0
2009-05-26 12:40:00,41.05,41.09,41.0,41.05,118000.0,26.8231,26.8492,26.7904,26.8231,118000.0
2009-05-26 12:45:00,41.05,41.22,41.02,41.2,114300.0,26.8231,26.9341,26.8035,26.9211,114300.0
2009-05-26 12:50:00,41.2,41.28,41.12,41.2,119400.0,26.9211,26.9733,26.8688,26.9211,119400.0
2009-05-26 12:55:00,41.2,41.25,41.18,41.19,80800.0,26.9211,26.9537,26.908,26.9145,80800.0
2009-05-26 13:00:00,41.2,41.25,41.19,41.23,114100.0,26.9211,26.9537,26.9145,26.9407,114100.0
2009-05-26 13:05:00,41.23,41.32,41.14,41.17,137500.0,26.9407,26.9995,26.8819,26.9015,137500.0
2009-05-26 13:10:00,41.17,41.21,41.14,41.21,44300.0,26.9015,26.9276,26.8819,26.9276,44300.0
2009-05-26 13:15:00,41.2,41.24,41.19,41.2,58600.0,26.9211,26.9472,26.9145,26.9211,58600.0
2009-05-26 13:20:00,41.2,41.2,41.11,41.2,60500.0,26.9211,26.9211,26.8623,26.9211,60500.0
2009-05-26 13:25:00,41.21,41.28,41.19,41.28,72500.0,26.9276,26.9733,26.9145,26.9733,72500.0
2009-05-26 13:30:00,41.27,41.31,41.22,41.3,97500.0,26.9668,26.993,26.9341,26.9864,97500.0
2009-05-26 13:35:00,41.3,41.32,41.26,41.29,61400.0,26.9864,26.9995,26.9603,26.9799,61400.0
2009-05-26 13:40:00,41.28,41.35,41.26,41.33,89800.0,26.9733,27.0191,26.9603,27.006,89800.0
2009-05-26 13:45:00,41.33,41.36,41.31,41.33,78100.0,27.006,27.0256,26.993,27.006,78100.0
2009-05-26 13:50:00,41.31,41.35,41.27,41.32,73300.0,26.993,27.0191,26.9668,26.9995,73300.0
2009-05-26 13:55:00,41.31,41.36,41.27,41.32,71700.0,26.993,27.0256,26.9668,26.9995,71700.0
2009-05-26 14:00:00,41.33,41.4,41.32,41.35,115000.0,27.006,27.0518,26.9995,27.0191,115000.0
2009-05-26 14:05:00,41.34,41.43,41.32,41.41,121800.0,27.0126,27.0714,26.9995,27.0583,121800.0
2009-05-26 14:10:00,41.42,41.44,41.35,41.35,124700.0,27.0648,27.0779,27.0191,27.0191,124700.0
2009-05-26 14:15:00,41.35,41.41,41.34,41.37,74800.0,27.0191,27.0583,27.0126,27.0322,74800.0
2009-05-26 14:20:00,41.37,41.38,41.28,41.28,105500.0,27.0322,27.0387,26.9733,26.9733,105500.0
2009-05-26 14:25:00,41.29,41.35,41.29,41.33,54600.0,26.9799,27.0191,26.9799,27.006,54600.0
2009-05-26 14:30:00,41.32,41.35,41.27,41.29,105000.0,26.9995,27.0191,26.9668,26.9799,105000.0
2009-05-26 14:35:00,41.29,41.35,41.25,41.31,133000.0,26.9799,27.0191,26.9537,26.993,133000.0
2009-05-26 14:40:00,41.33,41.42,41.32,41.35,103700.0,27.006,27.0648,26.9995,27.0191,103700.0
2009-05-26 14:45:00,41.36,41.4,41.3,41.3,77800.0,27.0256,27.0518,26.9864,26.9864,77800.0
2009-05-26 14:50:00,41.3,41.3,41.15,41.19,84200.0,26.9864,26.9864,26.8884,26.9145,84200.0
2009-05-26 14:55:00,41.2,41.2,41.09,41.09,74300.0,26.9211,26.9211,26.8492,26.8492,74300.0
2009-05-26 15:00:00,41.09,41.15,41.04,41.12,81300.0,26.8492,26.8884,26.8165,26.8688,81300.0
2009-05-26 15:05:00,41.12,41.13,41.01,41.1,103500.0,26.8688,26.8753,26.7969,26.8557,103500.0
2009-05-26 15:10:00,41.1,41.14,41.01,41.03,113900.0,26.8557,26.8819,26.7969,26.81,113900.0
2009-05-26 15:15:00,41.04,41.06,40.81,40.89,211100.0,26.8165,26.8296,26.6662,26.7185,211100.0
2009-05-26 15:20:00,40.88,41.01,40.84,40.94,158000.0,26.712,26.7969,26.6858,26.7512,158000.0
2009-05-26 15:25:00,40.94,40.98,40.89,40.89,104800.0,26.7512,26.7773,26.7185,26.7185,104800.0
2009-05-26 15:30:00,40.89,41.13,40.84,41.1,180500.0,26.7185,26.8753,26.6858,26.8557,180500.0
2009-05-26 15:35:00,41.1,41.14,41.03,41.1,149900.0,26.8557,26.8819,26.81,26.8557,149900.0
2009-05-26 15:40:00,41.1,41.15,40.91,40.99,285000.0,26.8557,26.8884,26.7316,26.7839,285000.0
2009-05-26 15:45:00,40.99,40.99,40.75,40.87,347700.0,26.7839,26.7839,26.627,26.7054,347700.0
2009-05-26 15:50:00,40.87,41.01,40.83,40.94,443400.0,26.7054,26.7969,26.6793,26.7512,443400.0
2009-05-26 15:55:00,40.94,41.0,40.89,41.0,504400.0,26.7512,26.7904,26.7185,26.7904,504400.0
2009-05-27 09:30:00,41.05,41.13,40.31,40.39,205300.0,26.8231,26.8753,26.3395,26.3918,205300.0
2009-05-27 09:35:00,40.39,40.73,40.38,40.66,195500.0,26.3918,26.614,26.3853,26.5682,195500.0
2009-05-27 09:40:00,40.66,40.74,40.57,40.66,157100.0,26.5682,26.6205,26.5094,26.5682,157100.0
2009-05-27 09:45:00,40.66,40.93,40.53,40.93,213400.0,26.5682,26.7446,26.4833,26.7446,213400.0
2009-05-27 09:50:00,40.93,41.2,40.91,41.16,394800.0,26.7446,26.9211,26.7316,26.8949,394800.0
2009-05-27 09:55:00,41.16,41.17,40.99,41.12,152300.0,26.8949,26.9015,26.7839,26.8688,152300.0
2009-05-27 10:00:00,41.12,41.3,41.04,41.09,245700.0,26.8688,26.9864,26.8165,26.8492,245700.0
2009-05-27 10:05:00,41.08,41.09,40.83,40.95,172500.0,26.8427,26.8492,26.6793,26.7577,172500.0
2009-05-27 10:10:00,40.96,41.11,40.88,41.0,144700.0,26.7643,26.8623,26.712,26.7904,144700.0
2009-05-27 10:15:00,41.0,41.1,40.96,41.09,173200.0,26.7904,26.8557,26.7643,26.8492,173200.0
2009-05-27 10:20:00,41.09,41.26,41.09,41.24,305000.0,26.8492,26.9603,26.8492,26.9472,305000.0
2009-05-27 10:25:00,41.24,41.29,41.08,41.1,151300.0,26.9472,26.9799,26.8427,26.8557,151300.0
2009-05-27 10:30:00,41.1,41.16,40.98,41.02,117100.0,26.8557,26.8949,26.7773,26.8035,117100.0
2009-05-27 10:35:00,41.02,41.28,40.98,41.25,153000.0,26.8035,26.9733,26.7773,26.9537,153000.0
2009-05-27 10:40:00,41.25,41.38,41.18,41.21,164000.0,26.9537,27.0387,26.908,26.9276,164000.0
2009-05-27 10:45:00,41.21,41.33,41.16,41.31,133600.0,26.9276,27.006,26.8949,26.993,133600.0
2009-05-27 10:50:00,41.31,41.44,41.25,41.28,84400.0,26.993,27.0779,26.9537,26.9733,84400.0
2009-05-27 10:55:00,41.29,41.43,41.26,41.36,81500.0,26.9799,27.0714,26.9603,27.0256,81500.0
2009-05-27 11:00:00,41.36,41.36,41.2,41.32,89900.0,27.0256,27.0256,26.9211,26.9995,89900.0
2009-05-27 11:05:00,41.32,41.42,41.22,41.26,118900.0,26.9995,27.0648,26.9341,26.9603,118900.0
2009-05-27 11:10:00,41.26,41.26,41.05,41.1,149500.0,26.9603,26.9603,26.8231,26.8557,149500.0
2009-05-27 11:15:00,41.09,41.1,40.99,41.04,111400.0,26.8492,26.8557,26.7839,26.8165,111400.0
2009-05-27 11:20:00,41.03,41.09,41.0,41.01,82000.0,26.81,26.8492,26.7904,26.7969,82000.0
2009-05-27 11:25:00,41.0,41.08,40.97,40.98,104200.0,26.7904,26.8427,26.7708,26.7773,104200.0
2009-05-27 11:30:00,40.98,41.08,40.94,41.04,150700.0,26.7773,26.8427,26.7512,26.8165,150700.0
2009-05-27 11:35:00,41.04,41.14,41.02,41.14,58800.0,26.8165,26.8819,26.8035,26.8819,58800.0
2009-05-27 11:40:00,41.14,41.17,41.0,41.01,84300.0,26.8819,26.9015,26.7904,26.7969,84300.0
2009-05-27 11:45:00,41.01,41.01,40.9,40.92,58100.0,26.7969,26.7969,26.725,26.7381,58100.0
2009-05-27 11:50:00,40.92,41.0,40.84,40.87,96200.0,26.7381,26.7904,26.6858,26.7054,96200.0
2009-05-27 11:55:00,40.87,40.91,40.75,40.88,123100.0,26.7054,26.7316,26.627,26.712,123100.0
2009-05-27 12:00:00,40.87,40.95,40.81,40.84,129700.0,26.7054,26.7577,26.6662,26.6858,129700.0
2009-05-27 12:05:00,40.84,40.95,40.8,40.84,89400.0,26.6858,26.7577,26.6597,26.6858,89400.0
2009-05-27 12:10:00,40.85,40.94,40.81,40.92,77600.0,26.6924,26.7512,26.6662,26.7381,77600.0
2009-05-27 12:15:00,40.93,41.0,40.92,40.99,82900.0,26.7446,26.7904,26.7381,26.7839,82900.0
2009-05-27 12:20:00,40.99,41.0,40.85,40.88,84200.0,26.7839,26.7904,26.6924,26.712,84200.0
2009-05-27 12:25:00,40.87,40.89,40.73,40.75,72200.0,26.7054,26.7185,26.614,26.627,72200.0
2009-05-27 12:30:00,40.76,40.76,40.57,40.66,146800.0,26.6336,26.6336,26.5094,26.5682,146800.0
2009-05-27 12:35:00,40.66,40.71,40.55,40.6,100200.0,26.5682,26.6009,26.4963,26.529,100200.0
2009-05-27 12:40:00,40.59,40.64,40.55,40.57,80900.0,26.5225,26.5552,26.4963,26.5094,80900.0
2009-05-27 12:45:00,40.57,40.58,40.4,40.42,182300.0,26.5094,26.516,26.3983,26.4114,182300.0
2009-05-27 12:50:00,40.41,40.48,40.36,40.37,98500.0,26.4049,26.4506,26.3722,26.3787,98500.0
2009-05-27 12:55:00,40.36,40.37,40.22,40.33,181300.0,26.3722,26.3787,26.2807,26.3526,181300.0
2009-05-27 13:00:00,40.33,40.5,40.33,40.47,174800.0,26.3526,26.4637,26.3526,26.4441,174800.0
2009-05-27 13:05:00,40.46,40.48,40.31,40.34,108400.0,26.4375,26.4506,26.3395,26.3591,108400.0
2009-05-27 13:10:00,40.34,40.38,40.25,40.37,128200.0,26.3591,26.3853,26.3003,26.3787,128200.0
2009-05-27 13:15:00,40.37,40.5,40.36,40.47,68100.0,26.3787,26.4637,26.3722,26.4441,68100.0
2009-05-27 13:20:00,40.47,40.55,40.39,40.51,85300.0,26.4441,26.4963,26.3918,26.4702,85300.0
2009-05-27 13:25:00,40.5,40.5,40.4,40.47,50500.0,26.4637,26.4637,26.3983,26.4441,50500.0
2009-05-27 13:30:00,40.47,40.47,40.18,40.21,97200.0,26.4441,26.4441,26.2546,26.2742,97200.0
2009-05-27 13:35:00,40.22,40.23,40.01,40.01,143000.0,26.2807,26.2873,26.1435,26.1435,143000.0
2009-05-27 13:40:00,40.01,40.05,39.9,40.04,251000.0,26.1435,26.1696,26.0716,26.1631,251000.0
2009-05-27 13:45:00,40.03,40.04,39.86,39.87,127700.0,26.1566,26.1631,26.0455,26.052,127700.0
2009-05-27 13:50:00,39.87,39.87,39.66,39.76,242800.0,26.052,26.052,25.9148,25.9801,242800.0
2009-05-27 13:55:00,39.76,39.76,39.68,39.69,183200.0,25.9801,25.9801,25.9279,25.9344,183200.0
2009-05-27 14:00:00,39.69,39.76,39.58,39.75,292800.0,25.9344,25.9801,25.8625,25.9736,292800.0
2009-05-27 14:05:00,39.75,39.84,39.73,39.84,223800.0,25.9736,26.0324,25.9605,26.0324,223800.0
2009-05-27 14:10:00,39.84,40.02,39.83,39.99,198100.0,26.0324,26.15,26.0259,26.1304,198100.0
2009-05-27 14:15:00,39.99,40.03,39.82,40.02,105300.0,26.1304,26.1566,26.0193,26.15,105300.0
2009-05-27 14:20:00,40.02,40.04,39.8,39.83,260400.0,26.15,26.1631,26.0063,26.0259,260400.0
2009-05-27 14:25:00,39.83,39.98,39.82,39.98,122000.0,26.0259,26.1239,26.0193,26.1239,122000.0
2009-05-27 14:30:00,39.97,40.01,39.85,39.91,162300.0,26.1174,26.1435,26.039,26.0782,162300.0
2009-05-27 14:35:00,39.91,40.03,39.89,40.01,93100.0,26.0782,26.1566,26.0651,26.1435,93100.0
2009-05-27 14:40:00,40.01,40.13,39.95,40.05,169100.0,26.1435,26.2219,26.1043,26.1696,169100.0
2009-05-27 14:45:00,40.04,40.13,40.03,40.06,96000.0,26.1631,26.2219,26.1566,26.1762,96000.0
2009-05-27 14:50:00,40.06,40.09,39.96,39.97,88900.0,26.1762,26.1958,26.1108,26.1174,88900.0
2009-05-27 14:55:00,39.97,40.02,39.82,39.84,108500.0,26.1174,26.15,26.0193,26.0324,108500.0
2009-05-27 15:00:00,39.84,39.98,39.83,39.98,108000.0,26.0324,26.1239,26.0259,26.1239,108000.0
2009-05-27 15:05:00,39.98,40.08,39.97,39.98,147100.0,26.1239,26.1892,26.1174,26.1239,147100.0
2009-05-27 15:10:00,39.97,39.99,39.88,39.97,105100.0,26.1174,26.1304,26.0586,26.1174,105100.0
2009-05-27 15:15:00,39.97,40.08,39.91,39.91,122400.0,26.1174,26.1892,26.0782,26.0782,122400.0
2009-05-27 15:20:00,39.91,39.91,39.71,39.73,159500.0,26.0782,26.0782,25.9475,25.9605,159500.0
2009-05-27 15:25:00,39.73,39.73,39.5,39.59,255300.0,25.9605,25.9605,25.8103,25.8691,255300.0
2009-05-27 15:30:00,39.58,39.83,39.56,39.68,173300.0,25.8625,26.0259,25.8495,25.9279,173300.0
2009-05-27 15:35:00,39.67,39.67,39.5,39.56,149600.0,25.9213,25.9213,25.8103,25.8495,149600.0
2009-05-27 15:40:00,39.56,39.65,39.56,39.6,340600.0,25.8495,25.9083,25.8495,25.8756,340600.0
2009-05-27 15:45:00,39.6,39.8,39.6,39.71,230900.0,25.8756,26.0063,25.8756,25.9475,230900.0
2009-05-27 15:50:00,39.71,39.72,39.55,39.58,291300.0,25.9475,25.954,25.8429,25.8625,291300.0
2009-05-27 15:55:00,39.58,39.63,39.47,39.59,525300.0,25.8625,25.8952,25.7906,25.8691,525300.0
2009-05-28 09:30:00,39.9,40.22,39.81,39.83,133200.0,26.0716,26.2807,26.0128,26.0259,133200.0
2009-05-28 09:35:00,39.81,39.82,39.47,39.56,147800.0,26.0128,26.0193,25.7906,25.8495,147800.0
2009-05-28 09:40:00,39.57,39.89,39.53,39.59,166100.0,25.856,26.0651,25.8299,25.8691,166100.0
2009-05-28 09:45:00,39.6,39.75,39.56,39.58,86900.0,25.8756,25.9736,25.8495,25.8625,86900.0
2009-05-28 09:50:00,39.58,39.61,39.3,39.31,178700.0,25.8625,25.8821,25.6796,25.6861,178700.0
2009-05-28 09:55:00,39.32,39.35,39.04,39.05,188600.0,25.6926,25.7122,25.5097,25.5162,188600.0
2009-05-28 10:00:00,39.05,39.05,38.75,38.83,180400.0,25.5162,25.5162,25.3202,25.3725,180400.0
2009-05-28 10:05:00,38.82,38.87,38.62,38.62,206400.0,25.3659,25.3986,25.2352,25.2352,206400.0
2009-05-28 10:10:00,38.63,38.72,38.38,38.7,255200.0,25.2418,25.3006,25.0784,25.2875,255200.0
2009-05-28 10:15:00,38.7,38.74,38.61,38.66,147000.0,25.2875,25.3137,25.2287,25.2614,147000.0
2009-05-28 10:20:00,38.66,38.86,38.6,38.65,104900.0,25.2614,25.3921,25.2222,25.2548,104900.0
2009-05-28 10:25:00,38.66,38.75,38.52,38.69,85200.0,25.2614,25.3202,25.1699,25.281,85200.0
2009-05-28 10:30:00,38.69,38.87,38.64,38.8,86200.0,25.281,25.3986,25.2483,25.3529,86200.0
2009-05-28 10:35:00,38.81,38.96,38.75,38.79,101300.0,25.3594,25.4574,25.3202,25.3463,101300.0
2009-05-28 10:40:00,38.8,39.05,38.75,39.05,131500.0,25.3529,25.5162,25.3202,25.5162,131500.0
2009-05-28 10:45:00,39.04,39.1,38.96,39.08,101800.0,25.5097,25.5489,25.4574,25.5358,101800.0
2009-05-28 10:50:00,39.09,39.13,39.02,39.08,106100.0,25.5423,25.5685,25.4966,25.5358,106100.0
2009-05-28 10:55:00,39.08,39.16,38.96,39.15,148600.0,25.5358,25.5881,25.4574,25.5816,148600.0
2009-05-28 11:00:00,39.14,39.17,39.01,39.11,72100.0,25.575,25.5946,25.4901,25.5554,72100.0
2009-05-28 11:05:00,39.11,39.32,39.05,39.25,184900.0,25.5554,25.6926,25.5162,25.6469,184900.0
2009-05-28 11:10:00,39.24,39.25,39.06,39.07,56100.0,25.6404,25.6469,25.5227,25.5293,56100.0
2009-05-28 11:15:00,39.07,39.27,39.06,39.09,107200.0,25.5293,25.66,25.5227,25.5423,107200.0
2009-05-28 11:20:00,39.09,39.11,39.02,39.1,54000.0,25.5423,25.5554,25.4966,25.5489,54000.0
2009-05-28 11:25:00,39.11,39.24,39.1,39.15,65800.0,25.5554,25.6404,25.5489,25.5816,65800.0
2009-05-28 11:30:00,39.15,39.27,39.09,39.16,51100.0,25.5816,25.66,25.5423,25.5881,51100.0
2009-05-28 11:35:00,39.15,39.26,39.15,39.24,59400.0,25.5816,25.6534,25.5816,25.6404,59400.0
2009-05-28 11:40:00,39.24,39.24,39.18,39.22,49900.0,25.6404,25.6404,25.6012,25.6273,49900.0
2009-05-28 11:45:00,39.22,39.47,39.21,39.47,119200.0,25.6273,25.7906,25.6208,25.7906,119200.0
2009-05-28 11:50:00,39.48,39.51,39.44,39.46,130100.0,25.7972,25.8168,25.771,25.7841,130100.0
2009-05-28 11:55:00,39.45,39.5,39.4,39.41,69000.0,25.7776,25.8103,25.7449,25.7514,69000.0
2009-05-28 12:00:00,39.42,39.48,39.24,39.24,65500.0,25.758,25.7972,25.6404,25.6404,65500.0
2009-05-28 12:05:00,39.24,39.24,39.02,39.05,107600.0,25.6404,25.6404,25.4966,25.5162,107600.0
2009-05-28 12:10:00,39.07,39.07,39.01,39.03,59700.0,25.5293,25.5293,25.4901,25.5031,59700.0
2009-05-28 12:15:00,39.03,39.04,38.91,38.96,125400.0,25.5031,25.5097,25.4247,25.4574,125400.0
2009-05-28 12:20:00,38.97,38.99,38.93,38.96,46800.0,25.4639,25.477,25.4378,25.4574,46800.0
2009-05-28 12:25:00,38.96,39.06,38.92,38.94,77400.0,25.4574,25.5227,25.4313,25.4443,77400.0
2009-05-28 12:30:00,38.93,39.01,38.86,38.98,80400.0,25.4378,25.4901,25.3921,25.4705,80400.0
2009-05-28 12:35:00,38.97,39.01,38.92,39.0,46400.0,25.4639,25.4901,25.4313,25.4835,46400.0
2009-05-28 12:40:00,38.99,39.02,38.92,38.93,42500.0,25.477,25.4966,25.4313,25.4378,42500.0
2009-05-28 12:45:00,38.93,38.95,38.89,38.94,65900.0,25.4378,25.4509,25.4117,25.4443,65900.0
2009-05-28 12:50:00,38.95,38.95,38.77,38.79,96500.0,25.4509,25.4509,25.3333,25.3463,96500.0
2009-05-28 12:55:00,38.8,38.87,38.8,38.83,55700.0,25.3529,25.3986,25.3529,25.3725,55700.0
2009-05-28 13:00:00,38.83,38.99,38.73,38.98,190700.0,25.3725,25.477,25.3071,25.4705,190700.0
2009-05-28 13:05:00,38.99,39.03,38.95,38.99,96600.0,25.477,25.5031,25.4509,25.477,96600.0
2009-05-28 13:10:00,38.99,39.29,38.97,39.28,126000.0,25.477,25.673,25.4639,25.6665,126000.0
2009-05-28 13:15:00,39.28,39.51,39.28,39.46,210700.0,25.6665,25.8168,25.6665,25.7841,210700.0
2009-05-28 13:20:00,39.46,39.55,39.43,39.47,129300.0,25.7841,25.8429,25.7645,25.7906,129300.0
2009-05-28 13:25:00,39.47,39.5,39.29,39.29,102200.0,25.7906,25.8103,25.673,25.673,102200.0
2009-05-28 13:30:00,39.29,39.32,39.18,39.29,78500.0,25.673,25.6926,25.6012,25.673,78500.0
2009-05-28 13:35:00,39.3,39.35,39.27,39.32,55200.0,25.6796,25.7122,25.66,25.6926,55200.0
2009-05-28 13:40:00,39.32,39.34,39.2,39.22,39200.0,25.6926,25.7057,25.6142,25.6273,39200.0
2009-05-28 13:45:00,39.22,39.3,39.19,39.19,43700.0,25.6273,25.6796,25.6077,25.6077,43700.0
2009-05-28 13:50:00,39.19,39.25,39.12,39.14,53600.0,25.6077,25.6469,25.562,25.575,53600.0
2009-05-28 13:55:00,39.16,39.17,38.98,39.05,102100.0,25.5881,25.5946,25.4705,25.5162,102100.0
2009-05-28 14:00:00,39.05,39.08,38.94,38.95,166800.0,25.5162,25.5358,25.4443,25.4509,166800.0
2009-05-28 14:05:00,38.94,39.14,38.93,39.04,92400.0,25.4443,25.575,25.4378,25.5097,92400.0
2009-05-28 14:10:00,39.04,39.05,38.97,38.98,55100.0,25.5097,25.5162,25.4639,25.4705,55100.0
2009-05-28 14:15:00,38.98,39.02,38.91,39.0,74800.0,25.4705,25.4966,25.4247,25.4835,74800.0
2009-05-28 14:20:00,38.99,39.15,38.97,39.13,120700.0,25.477,25.5816,25.4639,25.5685,120700.0
2009-05-28 14:25:00,39.14,39.18,39.05,39.1,82900.0,25.575,25.6012,25.5162,25.5489,82900.0
2009-05-28 14:30:00,39.11,39.24,39.1,39.22,131300.0,25.5554,25.6404,25.5489,25.6273,131300.0
2009-05-28 14:35:00,39.24,39.26,39.14,39.14,244800.0,25.6404,25.6534,25.575,25.575,244800.0
2009-05-28 14:40:00,39.15,39.18,38.95,39.06,376000.0,25.5816,25.6012,25.4509,25.5227,376000.0
2009-05-28 14:45:00,39.04,39.12,38.97,38.99,193400.0,25.5097,25.562,25.4639,25.477,193400.0
2009-05-28 14:50:00,38.97,39.13,38.97,39.01,240500.0,25.4639,25.5685,25.4639,25.4901,240500.0
2009-05-28 14:55:00,39.02,39.13,39.01,39.07,160100.0,25.4966,25.5685,25.4901,25.5293,160100.0
2009-05-28 15:00:00,39.08,39.13,39.05,39.06,139000.0,25.5358,25.5685,25.5162,25.5227,139000.0
2009-05-28 15:05:00,39.05,39.05,38.85,38.88,152600.0,25.5162,25.5162,25.3855,25.4051,152600.0
2009-05-28 15:10:00,38.87,38.9,38.77,38.78,218300.0,25.3986,25.4182,25.3333,25.3398,218300.0
2009-05-28 15:15:00,38.78,38.88,38.75,38.83,215400.0,25.3398,25.4051,25.3202,25.3725,215400.0
2009-05-28 15:20:00,38.82,38.83,38.66,38.68,110700.0,25.3659,25.3725,25.2614,25.2744,110700.0
2009-05-28 15:25:00,38.68,38.82,38.64,38.82,174700.0,25.2744,25.3659,25.2483,25.3659,174700.0
2009-05-28 15:30:00,38.82,38.98,38.75,38.97,368600.0,25.3659,25.4705,25.3202,25.4639,368600.0
2009-05-28 15:35:00,38.98,38.98,38.79,38.92,204500.0,25.4705,25.4705,25.3463,25.4313,204500.0
2009-05-28 15:40:00,38.92,39.12,38.85,39.08,328500.0,25.4313,25.562,25.3855,25.5358,328500.0
2009-05-28 15:45:00,39.08,39.22,39.08,39.17,367200.0,25.5358,25.6273,25.5358,25.5946,367200.0
2009-05-28 15:50:00,39.17,39.28,39.13,39.17,569100.0,25.5946,25.6665,25.5685,25.5946,569100.0
2009-05-28 15:55:00,39.17,39.2,39.1,39.14,570900.0,25.5946,25.6142,25.5489,25.575,570900.0
2009-05-29 09:30:00,39.73,39.73,39.25,39.48,352400.0,25.9605,25.9605,25.6469,25.7972,352400.0
2009-05-29 09:35:00,39.49,39.7,39.34,39.57,323500.0,25.8037,25.9409,25.7057,25.856,323500.0
2009-05-29 09:40:00,39.62,39.64,39.14,39.19,329800.0,25.8887,25.9017,25.575,25.6077,329800.0
2009-05-29 09:45:00,39.19,39.2,38.75,38.8,504400.0,25.6077,25.6142,25.3202,25.3529,504400.0
2009-05-29 09:50:00,38.81,39.16,38.81,39.16,173400.0,25.3594,25.5881,25.3594,25.5881,173400.0
2009-05-29 09:55:00,39.16,39.41,39.1,39.39,114300.0,25.5881,25.7514,25.5489,25.7384,114300.0
2009-05-29 10:00:00,39.4,39.46,39.12,39.12,102200.0,25.7449,25.7841,25.562,25.562,102200.0
2009-05-29 10:05:00,39.13,39.41,39.13,39.37,189700.0,25.5685,25.7514,25.5685,25.7253,189700.0
2009-05-29 10:10:00,39.37,39.37,39.13,39.24,104500.0,25.7253,25.7253,25.5685,25.6404,104500.0
2009-05-29 10:15:00,39.24,39.45,39.24,39.36,124700.0,25.6404,25.7776,25.6404,25.7188,124700.0
2009-05-29 10:20:00,39.36,39.51,39.31,39.48,89900.0,25.7188,25.8168,25.6861,25.7972,89900.0
2009-05-29 10:25:00,39.47,39.47,39.36,39.36,57800.0,25.7906,25.7906,25.7188,25.7188,57800.0
2009-05-29 10:30:00,39.36,39.41,39.29,39.31,64000.0,25.7188,25.7514,25.673,25.6861,64000.0
2009-05-29 10:35:00,39.31,39.31,39.18,39.3,45000.0,25.6861,25.6861,25.6012,25.6796,45000.0
2009-05-29 10:40:00,39.29,39.29,39.0,39.05,286500.0,25.673,25.673,25.4835,25.5162,286500.0
2009-05-29 10:45:00,39.06,39.07,38.81,38.81,201300.0,25.5227,25.5293,25.3594,25.3594,201300.0
2009-05-29 10:50:00,38.81,38.87,38.8,38.81,123400.0,25.3594,25.3986,25.3529,25.3594,123400.0
2009-05-29 10:55:00,38.81,38.9,38.75,38.85,132500.0,25.3594,25.4182,25.3202,25.3855,132500.0
2009-05-29 11:00:00,38.85,38.92,38.8,38.84,96500.0,25.3855,25.4313,25.3529,25.379,96500.0
2009-05-29 11:05:00,38.83,38.9,38.8,38.84,78300.0,25.3725,25.4182,25.3529,25.379,78300.0
2009-05-29 11:10:00,38.84,38.86,38.76,38.81,53200.0,25.379,25.3921,25.3267,25.3594,53200.0
2009-05-29 11:15:00,38.82,38.85,38.7,38.7,43200.0,25.3659,25.3855,25.2875,25.2875,43200.0
2009-05-29 11:20:00,38.7,38.79,38.6,38.79,145300.0,25.2875,25.3463,25.2222,25.3463,145300.0
2009-05-29 11:25:00,38.79,38.84,38.61,38.67,102100.0,25.3463,25.379,25.2287,25.2679,102100.0
2009-05-29 11:30:00,38.62,38.69,38.59,38.61,65400.0,25.2352,25.281,25.2156,25.2287,65400.0
2009-05-29 11:35:00,38.61,38.61,38.55,38.56,83300.0,25.2287,25.2287,25.1895,25.196,83300.0
2009-05-29 11:40:00,38.57,38.67,38.53,38.65,154500.0,25.2026,25.2679,25.1764,25.2548,154500.0
2009-05-29 11:45:00,38.65,38.65,38.52,38.58,156200.0,25.2548,25.2548,25.1699,25.2091,156200.0
2009-05-29 11:50:00,38.58,38.64,38.55,38.56,95000.0,25.2091,25.2483,25.1895,25.196,95000.0
2009-05-29 11:55:00,38.56,38.58,38.4,38.46,184600.0,25.196,25.2091,25.0915,25.1307,184600.0
2009-05-29 12:00:00,38.46,38.66,38.45,38.66,112100.0,25.1307,25.2614,25.1242,25.2614,112100.0
2009-05-29 12:05:00,38.65,38.69,38.57,38.68,109400.0,25.2548,25.281,25.2026,25.2744,109400.0
2009-05-29 12:10:00,38.68,38.81,38.67,38.75,78900.0,25.2744,25.3594,25.2679,25.3202,78900.0
2009-05-29 12:15:00,38.75,38.76,38.69,38.76,78900.0,25.3202,25.3267,25.281,25.3267,78900.0
2009-05-29 12:20:00,38.75,38.82,38.71,38.72,129400.0,25.3202,25.3659,25.294,25.3006,129400.0
2009-05-29 12:25:00,38.72,38.86,38.69,38.84,112900.0,25.3006,25.3921,25.281,25.379,112900.0
2009-05-29 12:30:00,38.84,38.85,38.79,38.85,82300.0,25.379,25.3855,25.3463,25.3855,82300.0
2009-05-29 12:35:00,38.85,38.88,38.7,38.72,154000.0,25.3855,25.4051,25.2875,25.3006,154000.0
2009-05-29 12:40:00,38.73,38.74,38.66,38.68,68700.0,25.3071,25.3137,25.2614,25.2744,68700.0
2009-05-29 12:45:00,38.69,38.7,38.49,38.54,133300.0,25.281,25.2875,25.1503,25.183,133300.0
2009-05-29 12:50:00,38.55,38.67,38.54,38.66,58800.0,25.1895,25.2679,25.183,25.2614,58800.0
2009-05-29 12:55:00,38.67,38.69,38.62,38.64,48800.0,25.2679,25.281,25.2352,25.2483,48800.0
2009-05-29 13:00:00,38.64,38.71,38.58,38.69,119000.0,25.2483,25.294,25.2091,25.281,119000.0
2009-05-29 13:05:00,38.7,38.86,38.69,38.84,320100.0,25.2875,25.3921,25.281,25.379,320100.0
2009-05-29 13:10:00,38.85,38.87,38.69,38.72,142300.0,25.3855,25.3986,25.281,25.3006,142300.0
2009-05-29 13:15:00,38.72,38.77,38.69,38.72,70200.0,25.3006,25.3333,25.281,25.3006,70200.0
2009-05-29 13:20:00,38.73,38.85,38.72,38.79,69000.0,25.3071,25.3855,25.3006,25.3463,69000.0
2009-05-29 13:25:00,38.79,38.85,38.74,38.84,76100.0,25.3463,25.3855,25.3137,25.379,76100.0
2009-05-29 13:30:00,38.83,39.01,38.83,38.92,90300.0,25.3725,25.4901,25.3725,25.4313,90300.0
2009-05-29 13:35:00,38.91,39.02,38.9,39.0,56100.0,25.4247,25.4966,25.4182,25.4835,56100.0
2009-05-29 13:40:00,39.01,39.08,39.0,39.05,46500.0,25.4901,25.5358,25.4835,25.5162,46500.0
2009-05-29 13:45:00,39.05,39.11,38.98,38.98,141800.0,25.5162,25.5554,25.4705,25.4705,141800.0
2009-05-29 13:50:00,38.98,38.99,38.9,38.94,86200.0,25.4705,25.477,25.4182,25.4443,86200.0
2009-05-29 13:55:00,38.94,38.96,38.92,38.95,30500.0,25.4443,25.4574,25.4313,25.4509,30500.0
2009-05-29 14:00:00,38.96,38.98,38.83,38.87,150900.0,25.4574,25.4705,25.3725,25.3986,150900.0
2009-05-29 14:05:00,38.87,38.91,38.85,38.87,114800.0,25.3986,25.4247,25.3855,25.3986,114800.0
2009-05-29 14:10:00,38.87,38.96,38.87,38.96,52100.0,25.3986,25.4574,25.3986,25.4574,52100.0
2009-05-29 14:15:00,38.97,38.99,38.93,38.95,56300.0,25.4639,25.477,25.4378,25.4509,56300.0
2009-05-29 14:20:00,38.96,38.96,38.88,38.9,69300.0,25.4574,25.4574,25.4051,25.4182,69300.0
2009-05-29 14:25:00,38.9,39.02,38.9,39.02,65100.0,25.4182,25.4966,25.4182,25.4966,65100.0
2009-05-29 14:30:00,39.02,39.06,38.95,38.95,98100.0,25.4966,25.5227,25.4509,25.4509,98100.0
2009-05-29 14:35:00,38.95,39.0,38.94,38.98,61500.0,25.4509,25.4835,25.4443,25.4705,61500.0
2009-05-29 14:40:00,38.98,39.0,38.95,38.97,65200.0,25.4705,25.4835,25.4509,25.4639,65200.0
2009-05-29 14:45:00,38.97,39.0,38.95,38.96,52400.0,25.4639,25.4835,25.4509,25.4574,52400.0
2009-05-29 14:50:00,38.97,38.97,38.8,38.81,118600.0,25.4639,25.4639,25.3529,25.3594,118600.0
2009-05-29 14:55:00,38.8,38.92,38.8,38.92,79100.0,25.3529,25.4313,25.3529,25.4313,79100.0
2009-05-29 15:00:00,38.92,38.92,38.82,38.83,87100.0,25.4313,25.4313,25.3659,25.3725,87100.0
2009-05-29 15:05:00,38.82,38.94,38.82,38.89,108900.0,25.3659,25.4443,25.3659,25.4117,108900.0
2009-05-29 15:10:00,38.89,38.95,38.83,38.85,133600.0,25.4117,25.4509,25.3725,25.3855,133600.0
2009-05-29 15:15:00,38.85,38.87,38.8,38.87,156400.0,25.3855,25.3986,25.3529,25.3986,156400.0
2009-05-29 15:20:00,38.87,38.88,38.76,38.78,145600.0,25.3986,25.4051,25.3267,25.3398,145600.0
2009-05-29 15:25:00,38.79,38.88,38.79,38.86,155700.0,25.3463,25.4051,25.3463,25.3921,155700.0
2009-05-29 15:30:00,38.86,38.87,38.79,38.81,164600.0,25.3921,25.3986,25.3463,25.3594,164600.0
2009-05-29 15:35:00,38.81,38.87,38.79,38.85,219200.0,25.3594,25.3986,25.3463,25.3855,219200.0
2009-05-29 15:40:00,38.84,39.02,38.82,38.97,299500.0,25.379,25.4966,25.3659,25.4639,299500.0
2009-05-29 15:45:00,38.97,39.04,38.88,38.89,249700.0,25.4639,25.5097,25.4051,25.4117,249700.0
2009-05-29 15:50:00,38.88,39.1,38.87,39.0,330700.0,25.4051,25.5489,25.3986,25.4835,330700.0
2009-05-29 15:55:00,39.01,39.36,39.01,39.36,677600.0,25.4901,25.7188,25.4901,25.7188,677600.0
2009-06-01 09:30:00,39.81,40.2,39.81,40.03,212000.0,26.0128,26.2676,26.0128,26.1566,212000.0
2009-06-01 09:35:00,40.04,40.14,39.86,39.88,203900.0,26.1631,26.2284,26.0455,26.0586,203900.0
2009-06-01 09:40:00,39.88,40.56,39.88,40.53,231100.0,26.0586,26.5029,26.0586,26.4833,231100.0
2009-06-01 09:45:00,40.52,40.74,40.41,40.73,195100.0,26.4767,26.6205,26.4049,26.614,195100.0
2009-06-01 09:50:00,40.74,41.03,40.7,40.92,345700.0,26.6205,26.81,26.5944,26.7381,345700.0
2009-06-01 09:55:00,40.92,40.94,40.75,40.81,272800.0,26.7381,26.7512,26.627,26.6662,272800.0
2009-06-01 10:00:00,40.84,41.12,40.82,41.09,347600.0,26.6858,26.8688,26.6728,26.8492,347600.0
2009-06-01 10:05:00,41.1,41.19,41.06,41.08,343500.0,26.8557,26.9145,26.8296,26.8427,343500.0
2009-06-01 10:10:00,41.09,41.2,41.04,41.2,299800.0,26.8492,26.9211,26.8165,26.9211,299800.0
2009-06-01 10:15:00,41.2,41.49,41.19,41.48,227500.0,26.9211,27.1106,26.9145,27.104,227500.0
2009-06-01 10:20:00,41.47,41.55,41.37,41.39,131700.0,27.0975,27.1498,27.0322,27.0452,131700.0
2009-06-01 10:25:00,41.41,41.44,41.34,41.39,133400.0,27.0583,27.0779,27.0126,27.0452,133400.0
2009-06-01 10:30:00,41.38,41.41,41.08,41.17,243000.0,27.0387,27.0583,26.8427,26.9015,243000.0
2009-06-01 10:35:00,41.17,41.37,41.14,41.34,129000.0,26.9015,27.0322,26.8819,27.0126,129000.0
2009-06-01 10:40:00,41.35,41.35,41.22,41.22,111400.0,27.0191,27.0191,26.9341,26.9341,111400.0
2009-06-01 10:45:00,41.23,41.24,41.14,41.18,119800.0,26.9407,26.9472,26.8819,26.908,119800.0
2009-06-01 10:50:00,41.17,41.39,41.17,41.39,178200.0,26.9015,27.0452,26.9015,27.0452,178200.0
2009-06-01 10:55:00,41.38,41.5,41.38,41.5,118000.0,27.0387,27.1171,27.0387,27.1171,118000.0
2009-06-01 11:00:00,41.5,41.62,41.48,41.57,152800.0,27.1171,27.1955,27.104,27.1628,152800.0
2009-06-01 11:05:00,41.59,41.71,41.45,41.45,151800.0,27.1759,27.2543,27.0844,27.0844,151800.0
2009-06-01 11:10:00,41.45,41.6,41.41,41.47,141900.0,27.0844,27.1824,27.0583,27.0975,141900.0
2009-06-01 11:15:00,41.47,41.6,41.42,41.59,57500.0,27.0975,27.1824,27.0648,27.1759,57500.0
2009-06-01 11:20:00,41.6,41.68,41.57,41.65,63500.0,27.1824,27.2347,27.1628,27.2151,63500.0
2009-06-01 11:25:00,41.64,41.83,41.62,41.78,121200.0,27.2086,27.3327,27.1955,27.3001,121200.0
2009-06-01 11:30:00,41.78,41.83,41.75,41.77,55700.0,27.3001,27.3327,27.2805,27.2935,55700.0
2009-06-01 11:35:00,41.75,41.76,41.66,41.76,93200.0,27.2805,27.287,27.2216,27.287,93200.0
2009-06-01 11:40:00,41.77,41.79,41.72,41.79,66300.0,27.2935,27.3066,27.2609,27.3066,66300.0
2009-06-01 11:45:00,41.78,41.9,41.77,41.86,88000.0,27.3001,27.3785,27.2935,27.3523,88000.0
2009-06-01 11:50:00,41.85,41.92,41.83,41.89,98100.0,27.3458,27.3915,27.3327,27.3719,98100.0
2009-06-01 11:55:00,41.88,41.98,41.8,41.94,138700.0,27.3654,27.4307,27.3131,27.4046,138700.0
2009-06-01 12:00:00,41.95,41.99,41.93,41.97,70000.0,27.4111,27.4373,27.3981,27.4242,70000.0
2009-06-01 12:05:00,41.97,42.12,41.96,42.08,114600.0,27.4242,27.5222,27.4177,27.4961,114600.0
2009-06-01 12:10:00,42.07,42.11,42.05,42.1,68200.0,27.4896,27.5157,27.4765,27.5092,68200.0
2009-06-01 12:15:00,42.09,42.11,42.06,42.06,72000.0,27.5026,27.5157,27.483,27.483,72000.0
2009-06-01 12:20:00,42.06,42.17,42.05,42.11,85200.0,27.483,27.5549,27.4765,27.5157,85200.0
2009-06-01 12:25:00,42.11,42.19,42.11,42.17,92500.0,27.5157,27.568,27.5157,27.5549,92500.0
2009-06-01 12:30:00,42.18,42.19,42.06,42.09,130400.0,27.5614,27.568,27.483,27.5026,130400.0
2009-06-01 12:35:00,42.09,42.16,42.08,42.09,94600.0,27.5026,27.5484,27.4961,27.5026,94600.0
2009-06-01 12:40:00,42.09,42.13,42.05,42.08,49400.0,27.5026,27.5288,27.4765,27.4961,49400.0
2009-06-01 12:45:00,42.09,42.14,42.06,42.12,44300.0,27.5026,27.5353,27.483,27.5222,44300.0
2009-06-01 12:50:00,42.11,42.13,42.08,42.09,69400.0,27.5157,27.5288,27.4961,27.5026,69400.0
2009-06-01 12:55:00,42.09,42.09,41.87,41.92,157600.0,27.5026,27.5026,27.3589,27.3915,157600.0
2009-06-01 13:00:00,41.9,41.99,41.86,41.89,88200.0,27.3785,27.4373,27.3523,27.3719,88200.0
2009-06-01 13:05:00,41.87,41.9,41.78,41.86,117900.0,27.3589,27.3785,27.3001,27.3523,117900.0
2009-06-01 13:10:00,41.85,41.86,41.77,41.82,72500.0,27.3458,27.3523,27.2935,27.3262,72500.0
2009-06-01 13:15:00,41.81,41.89,41.78,41.87,106300.0,27.3197,27.3719,27.3001,27.3589,106300.0
2009-06-01 13:20:00,41.87,41.98,41.87,41.97,100800.0,27.3589,27.4307,27.3589,27.4242,100800.0
2009-06-01 13:25:00,41.96,42.01,41.92,41.98,83700.0,27.4177,27.4503,27.3915,27.4307,83700.0
2009-06-01 13:30:00,41.98,42.01,41.95,41.95,29500.0,27.4307,27.4503,27.4111,27.4111,29500.0
2009-06-01 13:35:00,41.96,42.03,41.95,42.02,58600.0,27.4177,27.4634,27.4111,27.4569,58600.0
2009-06-01 13:40:00,42.03,42.1,42.01,42.02,71800.0,27.4634,27.5092,27.4503,27.4569,71800.0
2009-06-01 13:45:00,42.02,42.17,42.02,42.15,71400.0,27.4569,27.5549,27.4569,27.5418,71400.0
2009-06-01 13:50:00,42.14,42.17,42.11,42.11,29800.0,27.5353,27.5549,27.5157,27.5157,29800.0
2009-06-01 13:55:00,42.12,42.34,42.12,42.28,127500.0,27.5222,27.666,27.5222,27.6268,127500.0
2009-06-01 14:00:00,42.29,42.34,42.23,42.23,123600.0,27.6333,27.666,27.5941,27.5941,123600.0
2009-06-01 14:05:00,42.24,42.29,42.08,42.09,111100.0,27.6006,27.6333,27.4961,27.5026,111100.0
2009-06-01 14:10:00,42.09,42.15,41.97,41.98,98600.0,27.5026,27.5418,27.4242,27.4307,98600.0
2009-06-01 14:15:00,41.97,42.01,41.91,41.91,65000.0,27.4242,27.4503,27.385,27.385,65000.0
2009-06-01 14:20:00,41.91,41.94,41.88,41.88,106700.0,27.385,27.4046,27.3654,27.3654,106700.0
2009-06-01 14:25:00,41.89,41.9,41.79,41.8,159300.0,27.3719,27.3785,27.3066,27.3131,159300.0
2009-06-01 14:30:00,41.79,41.83,41.69,41.74,162400.0,27.3066,27.3327,27.2413,27.2739,162400.0
2009-06-01 14:35:00,41.74,41.81,41.68,41.77,86600.0,27.2739,27.3197,27.2347,27.2935,86600.0
2009-06-01 14:40:00,41.77,41.85,41.67,41.84,124100.0,27.2935,27.3458,27.2282,27.3393,124100.0
2009-06-01 14:45:00,41.84,41.92,41.79,41.83,77800.0,27.3393,27.3915,27.3066,27.3327,77800.0
2009-06-01 14:50:00,41.82,41.84,41.74,41.81,95100.0,27.3262,27.3393,27.2739,27.3197,95100.0
2009-06-01 14:55:00,41.82,41.9,41.77,41.87,107800.0,27.3262,27.3785,27.2935,27.3589,107800.0
2009-06-01 15:00:00,41.88,41.91,41.65,41.65,170700.0,27.3654,27.385,27.2151,27.2151,170700.0
2009-06-01 15:05:00,41.66,41.68,41.44,41.55,243200.0,27.2216,27.2347,27.0779,27.1498,243200.0
2009-06-01 15:10:00,41.55,41.63,41.39,41.41,167700.0,27.1498,27.202,27.0452,27.0583,167700.0
2009-06-01 15:15:00,41.42,41.53,41.4,41.4,185500.0,27.0648,27.1367,27.0518,27.0518,185500.0
2009-06-01 15:20:00,41.41,41.58,41.35,41.53,199100.0,27.0583,27.1694,27.0191,27.1367,199100.0
2009-06-01 15:25:00,41.53,41.73,41.53,41.72,205600.0,27.1367,27.2674,27.1367,27.2609,205600.0
2009-06-01 15:30:00,41.73,41.81,41.69,41.73,166500.0,27.2674,27.3197,27.2413,27.2674,166500.0
2009-06-01 15:35:00,41.74,41.89,41.73,41.79,250900.0,27.2739,27.3719,27.2674,27.3066,250900.0
2009-06-01 15:40:00,41.79,41.84,41.67,41.71,297600.0,27.3066,27.3393,27.2282,27.2543,297600.0
2009-06-01 15:45:00,41.7,41.7,41.57,41.62,294500.0,27.2478,27.2478,27.1628,27.1955,294500.0
2009-06-01 15:50:00,41.62,41.77,41.6,41.71,417600.0,27.1955,27.2935,27.1824,27.2543,417600.0
2009-06-01 15:55:00,41.72,41.73,41.4,41.69,809900.0,27.2609,27.2674,27.0518,27.2413,809900.0
2009-06-02 09:30:00,41.25,41.61,41.16,41.33,206300.0,26.9537,27.189,26.8949,27.006,206300.0
2009-06-02 09:35:00,41.34,41.7,41.29,41.61,200600.0,27.0126,27.2478,26.9799,27.189,200600.0
2009-06-02 09:40:00,41.61,41.63,41.16,41.28,162000.0,27.189,27.202,26.8949,26.9733,162000.0
2009-06-02 09:45:00,41.29,41.47,41.11,41.13,152300.0,26.9799,27.0975,26.8623,26.8753,152300.0
2009-06-02 09:50:00,41.15,41.34,41.09,41.26,119500.0,26.8884,27.0126,26.8492,26.9603,119500.0
2009-06-02 09:55:00,41.25,41.47,41.14,41.47,120300.0,26.9537,27.0975,26.8819,27.0975,120300.0
2009-06-02 10:00:00,41.47,41.76,41.47,41.71,369900.0,27.0975,27.287,27.0975,27.2543,369900.0
2009-06-02 10:05:00,41.71,41.96,41.71,41.92,236600.0,27.2543,27.4177,27.2543,27.3915,236600.0
2009-06-02 10:10:00,41.92,41.94,41.85,41.93,174900.0,27.3915,27.4046,27.3458,27.3981,174900.0
2009-06-02 10:15:00,41.94,41.98,41.79,41.88,149100.0,27.4046,27.4307,27.3066,27.3654,149100.0
2009-06-02 10:20:00,41.89,42.16,41.88,42.16,146700.0,27.3719,27.5484,27.3654,27.5484,146700.0
2009-06-02 10:25:00,42.16,42.26,42.05,42.17,143400.0,27.5484,27.6137,27.4765,27.5549,143400.0
2009-06-02 10:30:00,42.16,42.25,42.14,42.19,109100.0,27.5484,27.6072,27.5353,27.568,109100.0
2009-06-02 10:35:00,42.19,42.29,42.17,42.27,114800.0,27.568,27.6333,27.5549,27.6202,114800.0
2009-06-02 10:40:00,42.27,42.42,42.23,42.35,124300.0,27.6202,27.7183,27.5941,27.6725,124300.0
2009-06-02 10:45:00,42.35,42.35,41.97,42.03,164300.0,27.6725,27.6725,27.4242,27.4634,164300.0
2009-06-02 10:50:00,42.04,42.11,41.84,41.85,96500.0,27.4699,27.5157,27.3393,27.3458,96500.0
2009-06-02 10:55:00,41.85,42.06,41.79,41.92,80000.0,27.3458,27.483,27.3066,27.3915,80000.0
2009-06-02 11:00:00,41.92,41.99,41.71,41.71,84500.0,27.3915,27.4373,27.2543,27.2543,84500.0
2009-06-02 11:05:00,41.71,41.76,41.63,41.68,85700.0,27.2543,27.287,27.202,27.2347,85700.0
2009-06-02 11:10:00,41.69,41.74,41.59,41.69,132800.0,27.2413,27.2739,27.1759,27.2413,132800.0
2009-06-02 11:15:00,41.69,41.75,41.58,41.7,138200.0,27.2413,27.2805,27.1694,27.2478,138200.0
2009-06-02 11:20:00,41.69,41.87,41.65,41.78,79500.0,27.2413,27.3589,27.2151,27.3001,79500.0
2009-06-02 11:25:00,41.78,41.98,41.74,41.8,120600.0,27.3001,27.4307,27.2739,27.3131,120600.0
2009-06-02 11:30:00,41.79,41.87,41.68,41.71,101200.0,27.3066,27.3589,27.2347,27.2543,101200.0
2009-06-02 11:35:00,41.7,41.7,41.53,41.53,94400.0,27.2478,27.2478,27.1367,27.1367,94400.0
2009-06-02 11:40:00,41.53,41.57,41.5,41.52,59300.0,27.1367,27.1628,27.1171,27.1302,59300.0
2009-06-02 11:45:00,41.53,41.58,41.51,41.58,41100.0,27.1367,27.1694,27.1236,27.1694,41100.0
2009-06-02 11:50:00,41.58,41.59,41.55,41.58,92600.0,27.1694,27.1759,27.1498,27.1694,92600.0
2009-06-02 11:55:00,41.58,41.58,41.53,41.57,106400.0,27.1694,27.1694,27.1367,27.1628,106400.0
2009-06-02 12:00:00,41.56,41.58,41.49,41.51,88000.0,27.1563,27.1694,27.1106,27.1236,88000.0
2009-06-02 12:05:00,41.51,41.55,41.42,41.48,124400.0,27.1236,27.1498,27.0648,27.104,124400.0
2009-06-02 12:10:00,41.49,41.62,41.46,41.51,74000.0,27.1106,27.1955,27.091,27.1236,74000.0
2009-06-02 12:15:00,41.51,41.56,41.45,41.55,90800.0,27.1236,27.1563,27.0844,27.1498,90800.0
2009-06-02 12:20:00,41.56,41.63,41.55,41.63,79800.0,27.1563,27.202,27.1498,27.202,79800.0
2009-06-02 12:25:00,41.62,41.64,41.43,41.47,78300.0,27.1955,27.2086,27.0714,27.0975,78300.0
2009-06-02 12:30:00,41.47,41.48,41.39,41.39,56100.0,27.0975,27.104,27.0452,27.0452,56100.0
2009-06-02 12:35:00,41.39,41.6,41.39,41.59,52100.0,27.0452,27.1824,27.0452,27.1759,52100.0
2009-06-02 12:40:00,41.6,41.6,41.53,41.54,97700.0,27.1824,27.1824,27.1367,27.1432,97700.0
2009-06-02 12:45:00,41.53,41.54,41.5,41.51,55100.0,27.1367,27.1432,27.1171,27.1236,55100.0
2009-06-02 12:50:00,41.51,41.56,41.48,41.54,123600.0,27.1236,27.1563,27.104,27.1432,123600.0
2009-06-02 12:55:00,41.54,41.56,41.48,41.49,288100.0,27.1432,27.1563,27.104,27.1106,288100.0
2009-06-02 13:00:00,41.48,41.5,41.41,41.44,28900.0,27.104,27.1171,27.0583,27.0779,28900.0
2009-06-02 13:05:00,41.45,41.46,41.41,41.42,77400.0,27.0844,27.091,27.0583,27.0648,77400.0
2009-06-02 13:10:00,41.42,41.46,41.34,41.37,69300.0,27.0648,27.091,27.0126,27.0322,69300.0
2009-06-02 13:15:00,41.37,41.44,41.36,41.42,49500.0,27.0322,27.0779,27.0256,27.0648,49500.0
2009-06-02 13:20:00,41.42,41.51,41.41,41.48,47000.0,27.0648,27.1236,27.0583,27.104,47000.0
2009-06-02 13:25:00,41.49,41.54,41.44,41.48,99800.0,27.1106,27.1432,27.0779,27.104,99800.0
2009-06-02 13:30:00,41.49,41.49,41.43,41.43,83500.0,27.1106,27.1106,27.0714,27.0714,83500.0
2009-06-02 13:35:00,41.42,41.45,41.39,41.41,52800.0,27.0648,27.0844,27.0452,27.0583,52800.0
2009-06-02 13:40:00,41.41,41.43,41.37,41.4,68100.0,27.0583,27.0714,27.0322,27.0518,68100.0
2009-06-02 13:45:00,41.4,41.41,41.36,41.4,71200.0,27.0518,27.0583,27.0256,27.0518,71200.0
2009-06-02 13:50:00,41.39,41.46,41.37,41.38,74400.0,27.0452,27.091,27.0322,27.0387,74400.0
2009-06-02 13:55:00,41.38,41.49,41.38,41.48,46300.0,27.0387,27.1106,27.0387,27.104,46300.0
2009-06-02 14:00:00,41.48,41.48,41.33,41.34,67600.0,27.104,27.104,27.006,27.0126,67600.0
2009-06-02 14:05:00,41.35,41.42,41.35,41.38,46500.0,27.0191,27.0648,27.0191,27.0387,46500.0
2009-06-02 14:10:00,41.38,41.43,41.36,41.43,31600.0,27.0387,27.0714,27.0256,27.0714,31600.0
2009-06-02 14:15:00,41.43,41.52,41.4,41.51,88500.0,27.0714,27.1302,27.0518,27.1236,88500.0
2009-06-02 14:20:00,41.52,41.68,41.52,41.63,87600.0,27.1302,27.2347,27.1302,27.202,87600.0
2009-06-02 14:25:00,41.62,41.69,41.59,41.63,61800.0,27.1955,27.2413,27.1759,27.202,61800.0
2009-06-02 14:30:00,41.62,41.65,41.56,41.57,47000.0,27.1955,27.2151,27.1563,27.1628,47000.0
2009-06-02 14:35:00,41.57,41.65,41.56,41.65,37400.0,27.1628,27.2151,27.1563,27.2151,37400.0
2009-06-02 14:40:00,41.64,41.77,41.63,41.73,112500.0,27.2086,27.2935,27.202,27.2674,112500.0
2009-06-02 14:45:00,41.73,41.74,41.58,41.61,65500.0,27.2674,27.2739,27.1694,27.189,65500.0
2009-06-02 14:50:00,41.6,41.67,41.57,41.66,54700.0,27.1824,27.2282,27.1628,27.2216,54700.0
2009-06-02 14:55:00,41.66,41.68,41.58,41.58,45300.0,27.2216,27.2347,27.1694,27.1694,45300.0
2009-06-02 15:00:00,41.59,41.68,41.58,41.68,72100.0,27.1759,27.2347,27.1694,27.2347,72100.0
2009-06-02 15:05:00,41.68,41.76,41.66,41.66,60200.0,27.2347,27.287,27.2216,27.2216,60200.0
2009-06-02 15:10:00,41.67,41.67,41.54,41.57,68200.0,27.2282,27.2282,27.1432,27.1628,68200.0
2009-06-02 15:15:00,41.58,41.59,41.52,41.53,80300.0,27.1694,27.1759,27.1302,27.1367,80300.0
2009-06-02 15:20:00,41.53,41.53,41.41,41.52,84700.0,27.1367,27.1367,27.0583,27.1302,84700.0
2009-06-02 15:25:00,41.51,41.67,41.48,41.49,117400.0,27.1236,27.2282,27.104,27.1106,117400.0
2009-06-02 15:30:00,41.5,41.52,41.41,41.5,95400.0,27.1171,27.1302,27.0583,27.1171,95400.0
2009-06-02 15:35:00,41.5,41.67,41.5,41.53,142400.0,27.1171,27.2282,27.1171,27.1367,142400.0
2009-06-02 15:40:00,41.53,41.57,41.39,41.39,270600.0,27.1367,27.1628,27.0452,27.0452,270600.0
2009-06-02 15:45:00,41.39,41.45,41.32,41.33,214800.0,27.0452,27.0844,26.9995,27.006,214800.0
2009-06-02 15:50:00,41.34,41.35,41.13,41.28,338900.0,27.0126,27.0191,26.8753,26.9733,338900.0
2009-06-02 15:55:00,41.28,41.35,41.16,41.2,574500.0,26.9733,27.0191,26.8949,26.9211,574500.0
2009-06-03 09:30:00,40.98,41.08,40.78,41.06,228100.0,26.7773,26.8427,26.6466,26.8296,228100.0
2009-06-03 09:35:00,41.05,41.28,40.91,41.24,176900.0,26.8231,26.9733,26.7316,26.9472,176900.0
2009-06-03 09:40:00,41.28,41.35,41.0,41.01,139200.0,26.9733,27.0191,26.7904,26.7969,139200.0
2009-06-03 09:45:00,41.01,41.08,40.87,41.0,117400.0,26.7969,26.8427,26.7054,26.7904,117400.0
2009-06-03 09:50:00,40.99,41.33,40.97,40.99,210900.0,26.7839,27.006,26.7708,26.7839,210900.0
2009-06-03 09:55:00,40.99,41.29,40.98,41.28,134000.0,26.7839,26.9799,26.7773,26.9733,134000.0
2009-06-03 10:00:00,41.28,41.32,40.96,41.01,304000.0,26.9733,26.9995,26.7643,26.7969,304000.0
2009-06-03 10:05:00,41.01,41.17,40.92,41.08,119800.0,26.7969,26.9015,26.7381,26.8427,119800.0
2009-06-03 10:10:00,41.06,41.26,41.06,41.18,106400.0,26.8296,26.9603,26.8296,26.908,106400.0
2009-06-03 10:15:00,41.18,41.19,40.85,40.89,141300.0,26.908,26.9145,26.6924,26.7185,141300.0
2009-06-03 10:20:00,40.9,40.95,40.69,40.85,129500.0,26.725,26.7577,26.5878,26.6924,129500.0
2009-06-03 10:25:00,40.85,41.08,40.83,41.07,87300.0,26.6924,26.8427,26.6793,26.8361,87300.0
2009-06-03 10:30:00,41.07,41.08,40.87,41.07,67800.0,26.8361,26.8427,26.7054,26.8361,67800.0
2009-06-03 10:35:00,41.07,41.15,41.05,41.09,37500.0,26.8361,26.8884,26.8231,26.8492,37500.0
2009-06-03 10:40:00,41.1,41.21,40.98,41.17,76200.0,26.8557,26.9276,26.7773,26.9015,76200.0
2009-06-03 10:45:00,41.15,41.16,41.03,41.06,31600.0,26.8884,26.8949,26.81,26.8296,31600.0
2009-06-03 10:50:00,41.06,41.21,41.06,41.15,44000.0,26.8296,26.9276,26.8296,26.8884,44000.0
2009-06-03 10:55:00,41.15,41.28,41.13,41.28,41800.0,26.8884,26.9733,26.8753,26.9733,41800.0
2009-06-03 11:00:00,41.27,41.39,41.27,41.39,77400.0,26.9668,27.0452,26.9668,27.0452,77400.0
2009-06-03 11:05:00,41.39,41.43,41.31,41.36,145300.0,27.0452,27.0714,26.993,27.0256,145300.0
2009-06-03 11:10:00,41.35,41.4,41.27,41.39,67200.0,27.0191,27.0518,26.9668,27.0452,67200.0
2009-06-03 11:15:00,41.4,41.4,41.1,41.29,90000.0,27.0518,27.0518,26.8557,26.9799,90000.0
2009-06-03 11:20:00,41.28,41.44,41.28,41.43,86600.0,26.9733,27.0779,26.9733,27.0714,86600.0
2009-06-03 11:25:00,41.44,41.54,41.43,41.5,133900.0,27.0779,27.1432,27.0714,27.1171,133900.0
2009-06-03 11:30:00,41.5,41.56,41.45,41.45,125800.0,27.1171,27.1563,27.0844,27.0844,125800.0
2009-06-03 11:35:00,41.45,41.53,41.42,41.5,68300.0,27.0844,27.1367,27.0648,27.1171,68300.0
2009-06-03 11:40:00,41.5,41.6,41.45,41.45,80400.0,27.1171,27.1824,27.0844,27.0844,80400.0
2009-06-03 11:45:00,41.45,41.49,41.42,41.43,44800.0,27.0844,27.1106,27.0648,27.0714,44800.0
2009-06-03 11:50:00,41.43,41.45,41.37,41.41,54100.0,27.0714,27.0844,27.0322,27.0583,54100.0
2009-06-03 11:55:00,41.42,41.49,41.34,41.37,67900.0,27.0648,27.1106,27.0126,27.0322,67900.0
2009-06-03 12:00:00,41.37,41.38,41.3,41.32,46800.0,27.0322,27.0387,26.9864,26.9995,46800.0
2009-06-03 12:05:00,41.33,41.37,41.23,41.24,56600.0,27.006,27.0322,26.9407,26.9472,56600.0
2009-06-03 12:10:00,41.25,41.25,41.16,41.2,46400.0,26.9537,26.9537,26.8949,26.9211,46400.0
2009-06-03 12:15:00,41.19,41.34,41.19,41.27,70600.0,26.9145,27.0126,26.9145,26.9668,70600.0
2009-06-03 12:20:00,41.28,41.3,41.23,41.23,40900.0,26.9733,26.9864,26.9407,26.9407,40900.0
2009-06-03 12:25:00,41.22,41.25,41.18,41.2,54700.0,26.9341,26.9537,26.908,26.9211,54700.0
2009-06-03 12:30:00,41.2,41.27,41.2,41.26,56400.0,26.9211,26.9668,26.9211,26.9603,56400.0
2009-06-03 12:35:00,41.26,41.27,41.23,41.26,39400.0,26.9603,26.9668,26.9407,26.9603,39400.0
2009-06-03 12:40:00,41.27,41.31,41.25,41.31,54900.0,26.9668,26.993,26.9537,26.993,54900.0
2009-06-03 12:45:00,41.31,41.32,41.27,41.27,22200.0,26.993,26.9995,26.9668,26.9668,22200.0
2009-06-03 12:50:00,41.28,41.43,41.27,41.36,125300.0,26.9733,27.0714,26.9668,27.0256,125300.0
2009-06-03 12:55:00,41.36,41.45,41.29,41.31,64600.0,27.0256,27.0844,26.9799,26.993,64600.0
2009-06-03 13:00:00,41.31,41.34,41.28,41.28,49600.0,26.993,27.0126,26.9733,26.9733,49600.0
2009-06-03 13:05:00,41.28,41.28,41.19,41.24,76600.0,26.9733,26.9733,26.9145,26.9472,76600.0
2009-06-03 13:10:00,41.23,41.27,41.22,41.26,39200.0,26.9407,26.9668,26.9341,26.9603,39200.0
2009-06-03 13:15:00,41.27,41.28,41.24,41.24,28400.0,26.9668,26.9733,26.9472,26.9472,28400.0
2009-06-03 13:20:00,41.25,41.25,41.13,41.17,50100.0,26.9537,26.9537,26.8753,26.9015,50100.0
2009-06-03 13:25:00,41.16,41.18,41.06,41.1,36700.0,26.8949,26.908,26.8296,26.8557,36700.0
2009-06-03 13:30:00,41.1,41.1,41.03,41.03,80900.0,26.8557,26.8557,26.81,26.81,80900.0
2009-06-03 13:35:00,41.04,41.06,41.01,41.03,42800.0,26.8165,26.8296,26.7969,26.81,42800.0
2009-06-03 13:40:00,41.03,41.05,40.87,40.89,101300.0,26.81,26.8231,26.7054,26.7185,101300.0
2009-06-03 13:45:00,40.89,40.92,40.83,40.84,104100.0,26.7185,26.7381,26.6793,26.6858,104100.0
2009-06-03 13:50:00,40.84,40.84,40.75,40.75,161300.0,26.6858,26.6858,26.627,26.627,161300.0
2009-06-03 13:55:00,40.75,40.87,40.73,40.86,90600.0,26.627,26.7054,26.614,26.6989,90600.0
2009-06-03 14:00:00,40.86,40.91,40.82,40.82,66300.0,26.6989,26.7316,26.6728,26.6728,66300.0
2009-06-03 14:05:00,40.81,40.87,40.77,40.8,75800.0,26.6662,26.7054,26.6401,26.6597,75800.0
2009-06-03 14:10:00,40.79,40.81,40.74,40.76,51800.0,26.6532,26.6662,26.6205,26.6336,51800.0
2009-06-03 14:15:00,40.75,40.86,40.75,40.83,65600.0,26.627,26.6989,26.627,26.6793,65600.0
2009-06-03 14:20:00,40.84,40.85,40.77,40.8,45200.0,26.6858,26.6924,26.6401,26.6597,45200.0
2009-06-03 14:25:00,40.81,40.83,40.76,40.79,56800.0,26.6662,26.6793,26.6336,26.6532,56800.0
2009-06-03 14:30:00,40.8,40.8,40.71,40.74,97500.0,26.6597,26.6597,26.6009,26.6205,97500.0
2009-06-03 14:35:00,40.75,40.78,40.71,40.77,137900.0,26.627,26.6466,26.6009,26.6401,137900.0
2009-06-03 14:40:00,40.76,40.78,40.62,40.67,152600.0,26.6336,26.6466,26.5421,26.5748,152600.0
2009-06-03 14:45:00,40.67,40.68,40.59,40.59,169200.0,26.5748,26.5813,26.5225,26.5225,169200.0
2009-06-03 14:50:00,40.59,40.65,40.59,40.62,55800.0,26.5225,26.5617,26.5225,26.5421,55800.0
2009-06-03 14:55:00,40.62,40.77,40.62,40.71,168100.0,26.5421,26.6401,26.5421,26.6009,168100.0
2009-06-03 15:00:00,40.69,40.76,40.69,40.73,154700.0,26.5878,26.6336,26.5878,26.614,154700.0
2009-06-03 15:05:00,40.74,40.78,40.69,40.77,112600.0,26.6205,26.6466,26.5878,26.6401,112600.0
2009-06-03 15:10:00,40.77,40.77,40.63,40.64,114200.0,26.6401,26.6401,26.5486,26.5552,114200.0
2009-06-03 15:15:00,40.65,40.75,40.65,40.66,139700.0,26.5617,26.627,26.5617,26.5682,139700.0
2009-06-03 15:20:00,40.66,40.71,40.58,40.69,206500.0,26.5682,26.6009,26.516,26.5878,206500.0
2009-06-03 15:25:00,40.69,40.7,40.56,40.59,175300.0,26.5878,26.5944,26.5029,26.5225,175300.0
2009-06-03 15:30:00,40.6,40.7,40.5,40.55,246100.0,26.529,26.5944,26.4637,26.4963,246100.0
2009-06-03 15:35:00,40.54,40.67,40.5,40.62,226800.0,26.4898,26.5748,26.4637,26.5421,226800.0
2009-06-03 15:40:00,40.62,40.86,40.61,40.75,216500.0,26.5421,26.6989,26.5356,26.627,216500.0
2009-06-03 15:45:00,40.76,40.88,40.76,40.86,229500.0,26.6336,26.712,26.6336,26.6989,229500.0
2009-06-03 15:50:00,40.86,40.96,40.82,40.83,256100.0,26.6989,26.7643,26.6728,26.6793,256100.0
2009-06-03 15:55:00,40.83,41.02,40.8,41.02,438800.0,26.6793,26.8035,26.6597,26.8035,438800.0
2009-06-04 09:30:00,39.85,40.12,39.58,39.64,445000.0,26.039,26.2154,25.8625,25.9017,445000.0
2009-06-04 09:35:00,39.64,39.74,39.48,39.74,278900.0,25.9017,25.9671,25.7972,25.9671,278900.0
2009-06-04 09:40:00,39.74,40.1,39.55,39.85,508000.0,25.9671,26.2023,25.8429,26.039,508000.0
2009-06-04 09:45:00,39.84,39.9,39.68,39.72,236100.0,26.0324,26.0716,25.9279,25.954,236100.0
2009-06-04 09:50:00,39.73,39.75,39.5,39.58,222100.0,25.9605,25.9736,25.8103,25.8625,222100.0
2009-06-04 09:55:00,39.5,39.67,39.43,39.67,392200.0,25.8103,25.9213,25.7645,25.9213,392200.0
2009-06-04 10:00:00,39.67,39.75,39.5,39.57,198800.0,25.9213,25.9736,25.8103,25.856,198800.0
2009-06-04 10:05:00,39.56,39.58,39.26,39.36,302200.0,25.8495,25.8625,25.6534,25.7188,302200.0
2009-06-04 10:10:00,39.35,39.39,39.25,39.34,306900.0,25.7122,25.7384,25.6469,25.7057,306900.0
2009-06-04 10:15:00,39.35,39.35,39.18,39.29,145400.0,25.7122,25.7122,25.6012,25.673,145400.0
2009-06-04 10:20:00,39.29,39.45,39.17,39.39,290500.0,25.673,25.7776,25.5946,25.7384,290500.0
2009-06-04 10:25:00,39.37,39.41,39.18,39.36,325000.0,25.7253,25.7514,25.6012,25.7188,325000.0
2009-06-04 10:30:00,39.37,39.41,39.28,39.32,393100.0,25.7253,25.7514,25.6665,25.6926,393100.0
2009-06-04 10:35:00,39.32,39.41,39.29,39.34,152600.0,25.6926,25.7514,25.673,25.7057,152600.0
2009-06-04 10:40:00,39.32,39.41,39.25,39.38,152100.0,25.6926,25.7514,25.6469,25.7318,152100.0
2009-06-04 10:45:00,39.38,39.43,39.27,39.28,118800.0,25.7318,25.7645,25.66,25.6665,118800.0
2009-06-04 10:50:00,39.29,39.41,39.27,39.38,169900.0,25.673,25.7514,25.66,25.7318,169900.0
2009-06-04 10:55:00,39.4,39.43,39.34,39.41,106700.0,25.7449,25.7645,25.7057,25.7514,106700.0
2009-06-04 11:00:00,39.4,39.52,39.28,39.29,118700.0,25.7449,25.8233,25.6665,25.673,118700.0
2009-06-04 11:05:00,39.28,39.36,39.24,39.26,93300.0,25.6665,25.7188,25.6404,25.6534,93300.0
2009-06-04 11:10:00,39.25,39.34,39.24,39.25,90000.0,25.6469,25.7057,25.6404,25.6469,90000.0
2009-06-04 11:15:00,39.25,39.47,39.25,39.34,97000.0,25.6469,25.7906,25.6469,25.7057,97000.0
2009-06-04 11:20:00,39.34,39.4,39.3,39.38,72200.0,25.7057,25.7449,25.6796,25.7318,72200.0
2009-06-04 11:25:00,39.38,39.43,39.35,39.42,84500.0,25.7318,25.7645,25.7122,25.758,84500.0
2009-06-04 11:30:00,39.42,39.5,39.41,39.5,112000.0,25.758,25.8103,25.7514,25.8103,112000.0
2009-06-04 11:35:00,39.5,39.58,39.47,39.58,167600.0,25.8103,25.8625,25.7906,25.8625,167600.0
2009-06-04 11:40:00,39.57,39.6,39.49,39.5,139800.0,25.856,25.8756,25.8037,25.8103,139800.0
2009-06-04 11:45:00,39.49,39.7,39.49,39.7,120300.0,25.8037,25.9409,25.8037,25.9409,120300.0
2009-06-04 11:50:00,39.7,39.79,39.66,39.75,146200.0,25.9409,25.9997,25.9148,25.9736,146200.0
2009-06-04 11:55:00,39.76,39.85,39.75,39.84,107100.0,25.9801,26.039,25.9736,26.0324,107100.0
2009-06-04 12:00:00,39.84,39.86,39.75,39.79,133300.0,26.0324,26.0455,25.9736,25.9997,133300.0
2009-06-04 12:05:00,39.79,39.91,39.79,39.9,91600.0,25.9997,26.0782,25.9997,26.0716,91600.0
2009-06-04 12:10:00,39.91,39.91,39.8,39.84,154000.0,26.0782,26.0782,26.0063,26.0324,154000.0
2009-06-04 12:15:00,39.84,39.93,39.82,39.91,94200.0,26.0324,26.0912,26.0193,26.0782,94200.0
2009-06-04 12:20:00,39.9,40.0,39.9,39.99,125200.0,26.0716,26.137,26.0716,26.1304,125200.0
2009-06-04 12:25:00,39.98,40.11,39.98,40.04,239500.0,26.1239,26.2088,26.1239,26.1631,239500.0
2009-06-04 12:30:00,40.03,40.11,40.03,40.11,113100.0,26.1566,26.2088,26.1566,26.2088,113100.0
2009-06-04 12:35:00,40.11,40.17,40.09,40.1,80900.0,26.2088,26.248,26.1958,26.2023,80900.0
2009-06-04 12:40:00,40.09,40.25,40.09,40.17,103200.0,26.1958,26.3003,26.1958,26.248,103200.0
2009-06-04 12:45:00,40.18,40.23,40.18,40.19,68700.0,26.2546,26.2873,26.2546,26.2611,68700.0
2009-06-04 12:50:00,40.2,40.2,40.09,40.11,78800.0,26.2676,26.2676,26.1958,26.2088,78800.0
2009-06-04 12:55:00,40.12,40.22,40.11,40.21,55300.0,26.2154,26.2807,26.2088,26.2742,55300.0
2009-06-04 13:00:00,40.22,40.37,40.21,40.36,131900.0,26.2807,26.3787,26.2742,26.3722,131900.0
2009-06-04 13:05:00,40.36,40.39,40.26,40.39,103600.0,26.3722,26.3918,26.3069,26.3918,103600.0
2009-06-04 13:10:00,40.38,40.47,40.37,40.4,133500.0,26.3853,26.4441,26.3787,26.3983,133500.0
2009-06-04 13:15:00,40.39,40.54,40.39,40.52,80400.0,26.3918,26.4898,26.3918,26.4767,80400.0
2009-06-04 13:20:00,40.52,40.57,40.4,40.42,102600.0,26.4767,26.5094,26.3983,26.4114,102600.0
2009-06-04 13:25:00,40.42,40.48,40.4,40.47,57600.0,26.4114,26.4506,26.3983,26.4441,57600.0
2009-06-04 13:30:00,40.47,40.63,40.43,40.63,84000.0,26.4441,26.5486,26.4179,26.5486,84000.0
2009-06-04 13:35:00,40.63,40.72,40.58,40.64,149800.0,26.5486,26.6074,26.516,26.5552,149800.0
2009-06-04 13:40:00,40.65,40.76,40.52,40.53,144800.0,26.5617,26.6336,26.4767,26.4833,144800.0
2009-06-04 13:45:00,40.52,40.62,40.5,40.61,70600.0,26.4767,26.5421,26.4637,26.5356,70600.0
2009-06-04 13:50:00,40.6,40.64,40.51,40.52,129900.0,26.529,26.5552,26.4702,26.4767,129900.0
2009-06-04 13:55:00,40.53,40.62,40.51,40.6,73100.0,26.4833,26.5421,26.4702,26.529,73100.0
2009-06-04 14:00:00,40.61,40.66,40.57,40.6,111500.0,26.5356,26.5682,26.5094,26.529,111500.0
2009-06-04 14:05:00,40.6,40.74,40.59,40.71,148400.0,26.529,26.6205,26.5225,26.6009,148400.0
2009-06-04 14:10:00,40.71,40.79,40.59,40.59,154300.0,26.6009,26.6532,26.5225,26.5225,154300.0
2009-06-04 14:15:00,40.59,40.73,40.58,40.72,118900.0,26.5225,26.614,26.516,26.6074,118900.0
2009-06-04 14:20:00,40.73,40.75,40.7,40.71,103000.0,26.614,26.627,26.5944,26.6009,103000.0
2009-06-04 14:25:00,40.7,40.78,40.7,40.75,114500.0,26.5944,26.6466,26.5944,26.627,114500.0
2009-06-04 14:30:00,40.75,40.94,40.75,40.9,237500.0,26.627,26.7512,26.627,26.725,237500.0
2009-06-04 14:35:00,40.89,40.9,40.77,40.81,187500.0,26.7185,26.725,26.6401,26.6662,187500.0
2009-06-04 14:40:00,40.82,40.99,40.78,40.83,176000.0,26.6728,26.7839,26.6466,26.6793,176000.0
2009-06-04 14:45:00,40.83,40.98,40.78,40.96,113600.0,26.6793,26.7773,26.6466,26.7643,113600.0
2009-06-04 14:50:00,40.96,40.96,40.82,40.85,116200.0,26.7643,26.7643,26.6728,26.6924,116200.0
2009-06-04 14:55:00,40.85,40.85,40.75,40.76,123600.0,26.6924,26.6924,26.627,26.6336,123600.0
2009-06-04 15:00:00,40.76,40.77,40.58,40.58,198300.0,26.6336,26.6401,26.516,26.516,198300.0
2009-06-04 15:05:00,40.58,40.68,40.55,40.6,133400.0,26.516,26.5813,26.4963,26.529,133400.0
2009-06-04 15:10:00,40.6,40.67,40.55,40.65,166000.0,26.529,26.5748,26.4963,26.5617,166000.0
2009-06-04 15:15:00,40.65,40.66,40.56,40.65,101200.0,26.5617,26.5682,26.5029,26.5617,101200.0
2009-06-04 15:20:00,40.65,40.75,40.65,40.71,144300.0,26.5617,26.627,26.5617,26.6009,144300.0
2009-06-04 15:25:00,40.71,40.83,40.71,40.71,124400.0,26.6009,26.6793,26.6009,26.6009,124400.0
2009-06-04 15:30:00,40.72,40.76,40.62,40.75,129900.0,26.6074,26.6336,26.5421,26.627,129900.0
2009-06-04 15:35:00,40.76,40.83,40.74,40.78,112000.0,26.6336,26.6793,26.6205,26.6466,112000.0
2009-06-04 15:40:00,40.77,40.84,40.67,40.76,189000.0,26.6401,26.6858,26.5748,26.6336,189000.0
2009-06-04 15:45:00,40.77,40.88,40.71,40.73,285700.0,26.6401,26.712,26.6009,26.614,285700.0
2009-06-04 15:50:00,40.74,40.9,40.72,40.79,234300.0,26.6205,26.725,26.6074,26.6532,234300.0
2009-06-04 15:55:00,40.78,40.96,40.78,40.94,522300.0,26.6466,26.7643,26.6466,26.7512,522300.0
2009-06-05 09:30:00,41.63,41.8,41.12,41.57,389200.0,27.202,27.3131,26.8688,27.1628,389200.0
2009-06-05 09:35:00,41.57,41.65,41.36,41.44,191800.0,27.1628,27.2151,27.0256,27.0779,191800.0
2009-06-05 09:40:00,41.44,41.47,41.08,41.16,179700.0,27.0779,27.0975,26.8427,26.8949,179700.0
2009-06-05 09:45:00,41.19,41.26,40.63,40.88,228500.0,26.9145,26.9603,26.5486,26.712,228500.0
2009-06-05 09:50:00,40.9,41.34,40.88,41.23,202100.0,26.725,27.0126,26.712,26.9407,202100.0
2009-06-05 09:55:00,41.23,41.31,40.88,40.91,245000.0,26.9407,26.993,26.712,26.7316,245000.0
2009-06-05 10:00:00,40.91,40.96,40.77,40.81,125100.0,26.7316,26.7643,26.6401,26.6662,125100.0
2009-06-05 10:05:00,40.81,40.82,40.41,40.44,192800.0,26.6662,26.6728,26.4049,26.4245,192800.0
2009-06-05 10:10:00,40.44,40.53,40.31,40.44,168200.0,26.4245,26.4833,26.3395,26.4245,168200.0
2009-06-05 10:15:00,40.42,40.59,40.39,40.57,178700.0,26.4114,26.5225,26.3918,26.5094,178700.0
2009-06-05 10:20:00,40.58,40.84,40.58,40.75,105400.0,26.516,26.6858,26.516,26.627,105400.0
2009-06-05 10:25:00,40.75,40.8,40.54,40.55,103400.0,26.627,26.6597,26.4898,26.4963,103400.0
2009-06-05 10:30:00,40.56,40.57,40.45,40.47,206900.0,26.5029,26.5094,26.431,26.4441,206900.0
2009-06-05 10:35:00,40.47,40.66,40.45,40.64,285300.0,26.4441,26.5682,26.431,26.5552,285300.0
2009-06-05 10:40:00,40.62,40.95,40.61,40.86,177600.0,26.5421,26.7577,26.5356,26.6989,177600.0
2009-06-05 10:45:00,40.87,40.96,40.61,40.68,118500.0,26.7054,26.7643,26.5356,26.5813,118500.0
2009-06-05 10:50:00,40.69,40.75,40.61,40.72,110800.0,26.5878,26.627,26.5356,26.6074,110800.0
2009-06-05 10:55:00,40.72,40.81,40.68,40.75,122500.0,26.6074,26.6662,26.5813,26.627,122500.0
2009-06-05 11:00:00,40.75,40.9,40.71,40.88,132500.0,26.627,26.725,26.6009,26.712,132500.0
2009-06-05 11:05:00,40.89,40.95,40.84,40.88,49600.0,26.7185,26.7577,26.6858,26.712,49600.0
2009-06-05 11:10:00,40.88,40.88,40.66,40.68,74300.0,26.712,26.712,26.5682,26.5813,74300.0
2009-06-05 11:15:00,40.68,40.72,40.59,40.62,72100.0,26.5813,26.6074,26.5225,26.5421,72100.0
2009-06-05 11:20:00,40.62,40.63,40.55,40.59,157100.0,26.5421,26.5486,26.4963,26.5225,157100.0
2009-06-05 11:25:00,40.58,40.61,40.46,40.46,85100.0,26.516,26.5356,26.4375,26.4375,85100.0
2009-06-05 11:30:00,40.46,40.5,40.43,40.44,70200.0,26.4375,26.4637,26.4179,26.4245,70200.0
2009-06-05 11:35:00,40.44,40.44,40.33,40.39,85100.0,26.4245,26.4245,26.3526,26.3918,85100.0
2009-06-05 11:40:00,40.39,40.59,40.35,40.59,76700.0,26.3918,26.5225,26.3657,26.5225,76700.0
2009-06-05 11:45:00,40.57,40.64,40.48,40.49,73400.0,26.5094,26.5552,26.4506,26.4571,73400.0
2009-06-05 11:50:00,40.48,40.52,40.39,40.5,127200.0,26.4506,26.4767,26.3918,26.4637,127200.0
2009-06-05 11:55:00,40.5,40.59,40.48,40.58,114700.0,26.4637,26.5225,26.4506,26.516,114700.0
2009-06-05 12:00:00,40.58,40.69,40.57,40.67,85500.0,26.516,26.5878,26.5094,26.5748,85500.0
2009-06-05 12:05:00,40.69,40.76,40.65,40.7,43800.0,26.5878,26.6336,26.5617,26.5944,43800.0
2009-06-05 12:10:00,40.69,40.73,40.65,40.68,37300.0,26.5878,26.614,26.5617,26.5813,37300.0
2009-06-05 12:15:00,40.68,40.73,40.67,40.72,49900.0,26.5813,26.614,26.5748,26.6074,49900.0
2009-06-05 12:20:00,40.73,40.89,40.71,40.83,56800.0,26.614,26.7185,26.6009,26.6793,56800.0
2009-06-05 12:25:00,40.83,40.92,40.82,40.87,61800.0,26.6793,26.7381,26.6728,26.7054,61800.0
2009-06-05 12:30:00,40.88,40.96,40.87,40.94,55600.0,26.712,26.7643,26.7054,26.7512,55600.0
2009-06-05 12:35:00,40.93,41.04,40.91,41.04,63300.0,26.7446,26.8165,26.7316,26.8165,63300.0
2009-06-05 12:40:00,41.03,41.04,40.99,41.02,42800.0,26.81,26.8165,26.7839,26.8035,42800.0
2009-06-05 12:45:00,41.02,41.02,40.97,41.0,35200.0,26.8035,26.8035,26.7708,26.7904,35200.0
2009-06-05 12:50:00,41.0,41.06,40.99,41.05,46900.0,26.7904,26.8296,26.7839,26.8231,46900.0
2009-06-05 12:55:00,41.05,41.1,41.0,41.08,72800.0,26.8231,26.8557,26.7904,26.8427,72800.0
2009-06-05 13:00:00,41.08,41.09,41.02,41.03,42800.0,26.8427,26.8492,26.8035,26.81,42800.0
2009-06-05 13:05:00,41.02,41.05,41.0,41.0,36300.0,26.8035,26.8231,26.7904,26.7904,36300.0
2009-06-05 13:10:00,40.99,41.02,40.9,40.96,76100.0,26.7839,26.8035,26.725,26.7643,76100.0
2009-06-05 13:15:00,40.96,40.98,40.84,40.9,49800.0,26.7643,26.7773,26.6858,26.725,49800.0
2009-06-05 13:20:00,40.9,40.94,40.84,40.91,63600.0,26.725,26.7512,26.6858,26.7316,63600.0
2009-06-05 13:25:00,40.91,41.0,40.9,41.0,43700.0,26.7316,26.7904,26.725,26.7904,43700.0
2009-06-05 13:30:00,41.0,41.01,40.98,41.0,64100.0,26.7904,26.7969,26.7773,26.7904,64100.0
2009-06-05 13:35:00,41.0,41.0,40.92,40.93,122300.0,26.7904,26.7904,26.7381,26.7446,122300.0
2009-06-05 13:40:00,40.93,41.06,40.91,40.92,186100.0,26.7446,26.8296,26.7316,26.7381,186100.0
2009-06-05 13:45:00,40.92,40.97,40.92,40.92,31900.0,26.7381,26.7708,26.7381,26.7381,31900.0
2009-06-05 13:50:00,40.91,40.94,40.89,40.94,47600.0,26.7316,26.7512,26.7185,26.7512,47600.0
2009-06-05 13:55:00,40.94,40.95,40.79,40.84,135800.0,26.7512,26.7577,26.6532,26.6858,135800.0
2009-06-05 14:00:00,40.84,40.87,40.68,40.68,75600.0,26.6858,26.7054,26.5813,26.5813,75600.0
2009-06-05 14:05:00,40.68,40.69,40.64,40.68,111100.0,26.5813,26.5878,26.5552,26.5813,111100.0
2009-06-05 14:10:00,40.68,40.74,40.68,40.69,47600.0,26.5813,26.6205,26.5813,26.5878,47600.0
2009-06-05 14:15:00,40.69,40.69,40.52,40.55,124000.0,26.5878,26.5878,26.4767,26.4963,124000.0
2009-06-05 14:20:00,40.55,40.71,40.52,40.71,99800.0,26.4963,26.6009,26.4767,26.6009,99800.0
2009-06-05 14:25:00,40.71,40.73,40.65,40.7,62800.0,26.6009,26.614,26.5617,26.5944,62800.0
2009-06-05 14:30:00,40.69,40.72,40.55,40.55,74400.0,26.5878,26.6074,26.4963,26.4963,74400.0
2009-06-05 14:35:00,40.55,40.72,40.52,40.67,78800.0,26.4963,26.6074,26.4767,26.5748,78800.0
2009-06-05 14:40:00,40.65,40.71,40.63,40.65,131300.0,26.5617,26.6009,26.5486,26.5617,131300.0
2009-06-05 14:45:00,40.66,40.67,40.58,40.63,69400.0,26.5682,26.5748,26.516,26.5486,69400.0
2009-06-05 14:50:00,40.63,40.66,40.6,40.6,58000.0,26.5486,26.5682,26.529,26.529,58000.0
2009-06-05 14:55:00,40.61,40.63,40.57,40.6,57600.0,26.5356,26.5486,26.5094,26.529,57600.0
2009-06-05 15:00:00,40.59,40.59,40.45,40.53,140200.0,26.5225,26.5225,26.431,26.4833,140200.0
2009-06-05 15:05:00,40.53,40.61,40.51,40.51,215900.0,26.4833,26.5356,26.4702,26.4702,215900.0
2009-06-05 15:10:00,40.51,40.6,40.51,40.56,129000.0,26.4702,26.529,26.4702,26.5029,129000.0
2009-06-05 15:15:00,40.56,40.57,40.5,40.55,75000.0,26.5029,26.5094,26.4637,26.4963,75000.0
2009-06-05 15:20:00,40.55,40.59,40.51,40.51,137700.0,26.4963,26.5225,26.4702,26.4702,137700.0
2009-06-05 15:25:00,40.52,40.56,40.43,40.44,83600.0,26.4767,26.5029,26.4179,26.4245,83600.0
2009-06-05 15:30:00,40.44,40.54,40.43,40.54,71700.0,26.4245,26.4898,26.4179,26.4898,71700.0
2009-06-05 15:35:00,40.54,40.66,40.53,40.64,232300.0,26.4898,26.5682,26.4833,26.5552,232300.0
2009-06-05 15:40:00,40.64,40.65,40.45,40.53,143000.0,26.5552,26.5617,26.431,26.4833,143000.0
2009-06-05 15:45:00,40.52,40.54,40.35,40.41,257300.0,26.4767,26.4898,26.3657,26.4049,257300.0
2009-06-05 15:50:00,40.41,40.51,40.4,40.49,262500.0,26.4049,26.4702,26.3983,26.4571,262500.0
2009-06-05 15:55:00,40.49,40.54,40.42,40.5,412000.0,26.4571,26.4898,26.4114,26.4637,412000.0
2009-06-08 09:30:00,40.17,40.42,40.1,40.2,74300.0,26.248,26.4114,26.2023,26.2676,74300.0
2009-06-08 09:35:00,40.21,40.21,40.01,40.11,98000.0,26.2742,26.2742,26.1435,26.2088,98000.0
2009-06-08 09:40:00,40.11,40.2,40.0,40.04,157800.0,26.2088,26.2676,26.137,26.1631,157800.0
2009-06-08 09:45:00,40.03,40.05,39.95,40.0,180600.0,26.1566,26.1696,26.1043,26.137,180600.0
2009-06-08 09:50:00,40.0,40.1,39.94,39.94,145700.0,26.137,26.2023,26.0978,26.0978,145700.0
2009-06-08 09:55:00,39.94,40.0,39.84,39.97,138200.0,26.0978,26.137,26.0324,26.1174,138200.0
2009-06-08 10:00:00,39.96,40.11,39.85,40.09,124800.0,26.1108,26.2088,26.039,26.1958,124800.0
2009-06-08 10:05:00,40.09,40.38,40.09,40.22,98800.0,26.1958,26.3853,26.1958,26.2807,98800.0
2009-06-08 10:10:00,40.21,40.26,39.96,39.96,100000.0,26.2742,26.3069,26.1108,26.1108,100000.0
2009-06-08 10:15:00,39.98,40.05,39.86,39.97,96300.0,26.1239,26.1696,26.0455,26.1174,96300.0
2009-06-08 10:20:00,39.97,39.98,39.89,39.93,52800.0,26.1174,26.1239,26.0651,26.0912,52800.0
2009-06-08 10:25:00,39.92,39.98,39.89,39.92,137400.0,26.0847,26.1239,26.0651,26.0847,137400.0
2009-06-08 10:30:00,39.91,40.02,39.91,40.0,110000.0,26.0782,26.15,26.0782,26.137,110000.0
2009-06-08 10:35:00,40.0,40.29,39.99,40.28,118300.0,26.137,26.3265,26.1304,26.3199,118300.0
2009-06-08 10:40:00,40.27,40.37,40.24,40.29,65300.0,26.3134,26.3787,26.2938,26.3265,65300.0
2009-06-08 10:45:00,40.28,40.39,40.27,40.35,31800.0,26.3199,26.3918,26.3134,26.3657,31800.0
2009-06-08 10:50:00,40.33,40.39,40.31,40.36,30500.0,26.3526,26.3918,26.3395,26.3722,30500.0
2009-06-08 10:55:00,40.37,40.42,40.31,40.34,40700.0,26.3787,26.4114,26.3395,26.3591,40700.0
2009-06-08 11:00:00,40.35,40.42,40.25,40.25,124900.0,26.3657,26.4114,26.3003,26.3003,124900.0
2009-06-08 11:05:00,40.27,40.35,40.21,40.24,54900.0,26.3134,26.3657,26.2742,26.2938,54900.0
2009-06-08 11:10:00,40.25,40.4,40.22,40.39,25800.0,26.3003,26.3983,26.2807,26.3918,25800.0
2009-06-08 11:15:00,40.39,40.49,40.35,40.41,47700.0,26.3918,26.4571,26.3657,26.4049,47700.0
2009-06-08 11:20:00,40.41,40.52,40.4,40.43,51200.0,26.4049,26.4767,26.3983,26.4179,51200.0
2009-06-08 11:25:00,40.45,40.48,40.29,40.32,45800.0,26.431,26.4506,26.3265,26.3461,45800.0
2009-06-08 11:30:00,40.33,40.35,40.28,40.34,47500.0,26.3526,26.3657,26.3199,26.3591,47500.0
2009-06-08 11:35:00,40.34,40.43,40.27,40.42,62700.0,26.3591,26.4179,26.3134,26.4114,62700.0
2009-06-08 11:40:00,40.41,40.41,40.3,40.33,35300.0,26.4049,26.4049,26.333,26.3526,35300.0
2009-06-08 11:45:00,40.33,40.34,40.2,40.26,46300.0,26.3526,26.3591,26.2676,26.3069,46300.0
2009-06-08 11:50:00,40.26,40.31,40.2,40.26,47600.0,26.3069,26.3395,26.2676,26.3069,47600.0
2009-06-08 11:55:00,40.25,40.38,40.25,40.38,39900.0,26.3003,26.3853,26.3003,26.3853,39900.0
2009-06-08 12:00:00,40.39,40.43,40.28,40.29,50100.0,26.3918,26.4179,26.3199,26.3265,50100.0
2009-06-08 12:05:00,40.28,40.38,40.28,40.35,28600.0,26.3199,26.3853,26.3199,26.3657,28600.0
2009-06-08 12:10:00,40.34,40.34,40.2,40.21,39400.0,26.3591,26.3591,26.2676,26.2742,39400.0
2009-06-08 12:15:00,40.21,40.23,40.17,40.23,39200.0,26.2742,26.2873,26.248,26.2873,39200.0
2009-06-08 12:20:00,40.22,40.29,40.19,40.27,32500.0,26.2807,26.3265,26.2611,26.3134,32500.0
2009-06-08 12:25:00,40.28,40.34,40.27,40.28,24200.0,26.3199,26.3591,26.3134,26.3199,24200.0
2009-06-08 12:30:00,40.28,40.37,40.24,40.24,46700.0,26.3199,26.3787,26.2938,26.2938,46700.0
2009-06-08 12:35:00,40.24,40.49,40.24,40.43,84700.0,26.2938,26.4571,26.2938,26.4179,84700.0
2009-06-08 12:40:00,40.42,40.49,40.4,40.4,27600.0,26.4114,26.4571,26.3983,26.3983,27600.0
2009-06-08 12:45:00,40.39,40.4,40.34,40.38,50000.0,26.3918,26.3983,26.3591,26.3853,50000.0
2009-06-08 12:50:00,40.37,40.41,40.31,40.32,35800.0,26.3787,26.4049,26.3395,26.3461,35800.0
2009-06-08 12:55:00,40.33,40.49,40.33,40.49,91500.0,26.3526,26.4571,26.3526,26.4571,91500.0
2009-06-08 13:00:00,40.49,40.59,40.49,40.55,99000.0,26.4571,26.5225,26.4571,26.4963,99000.0
2009-06-08 13:05:00,40.56,40.72,40.55,40.71,85300.0,26.5029,26.6074,26.4963,26.6009,85300.0
2009-06-08 13:10:00,40.7,40.7,40.6,40.6,45500.0,26.5944,26.5944,26.529,26.529,45500.0
2009-06-08 13:15:00,40.6,40.61,40.55,40.6,49400.0,26.529,26.5356,26.4963,26.529,49400.0
2009-06-08 13:20:00,40.6,40.62,40.54,40.59,22300.0,26.529,26.5421,26.4898,26.5225,22300.0
2009-06-08 13:25:00,40.59,40.61,40.54,40.57,28300.0,26.5225,26.5356,26.4898,26.5094,28300.0
2009-06-08 13:30:00,40.58,40.58,40.54,40.55,25200.0,26.516,26.516,26.4898,26.4963,25200.0
2009-06-08 13:35:00,40.55,40.6,40.54,40.57,22600.0,26.4963,26.529,26.4898,26.5094,22600.0
2009-06-08 13:40:00,40.57,40.6,40.52,40.6,45500.0,26.5094,26.529,26.4767,26.529,45500.0
2009-06-08 13:45:00,40.59,40.7,40.58,40.64,69800.0,26.5225,26.5944,26.516,26.5552,69800.0
2009-06-08 13:50:00,40.64,40.64,40.51,40.55,46100.0,26.5552,26.5552,26.4702,26.4963,46100.0
2009-06-08 13:55:00,40.55,40.6,40.54,40.59,23600.0,26.4963,26.529,26.4898,26.5225,23600.0
2009-06-08 14:00:00,40.6,40.63,40.58,40.62,25900.0,26.529,26.5486,26.516,26.5421,25900.0
2009-06-08 14:05:00,40.63,40.65,40.5,40.51,29800.0,26.5486,26.5617,26.4637,26.4702,29800.0
2009-06-08 14:10:00,40.53,40.58,40.53,40.54,30600.0,26.4833,26.516,26.4833,26.4898,30600.0
2009-06-08 14:15:00,40.54,40.61,40.53,40.57,34500.0,26.4898,26.5356,26.4833,26.5094,34500.0
2009-06-08 14:20:00,40.56,40.59,40.5,40.55,45100.0,26.5029,26.5225,26.4637,26.4963,45100.0
2009-06-08 14:25:00,40.56,40.59,40.5,40.59,57900.0,26.5029,26.5225,26.4637,26.5225,57900.0
2009-06-08 14:30:00,40.6,40.71,40.56,40.56,72900.0,26.529,26.6009,26.5029,26.5029,72900.0
2009-06-08 14:35:00,40.58,40.64,40.56,40.63,58300.0,26.516,26.5552,26.5029,26.5486,58300.0
2009-06-08 14:40:00,40.63,40.63,40.57,40.6,85800.0,26.5486,26.5486,26.5094,26.529,85800.0
2009-06-08 14:45:00,40.6,40.7,40.58,40.7,85900.0,26.529,26.5944,26.516,26.5944,85900.0
2009-06-08 14:50:00,40.71,40.75,40.63,40.64,77800.0,26.6009,26.627,26.5486,26.5552,77800.0
2009-06-08 14:55:00,40.64,40.76,40.64,40.74,91600.0,26.5552,26.6336,26.5552,26.6205,91600.0
2009-06-08 15:00:00,40.75,40.85,40.75,40.76,120600.0,26.627,26.6924,26.627,26.6336,120600.0
2009-06-08 15:05:00,40.77,40.81,40.68,40.8,68100.0,26.6401,26.6662,26.5813,26.6597,68100.0
2009-06-08 15:10:00,40.8,40.82,40.74,40.76,82900.0,26.6597,26.6728,26.6205,26.6336,82900.0
2009-06-08 15:15:00,40.76,40.94,40.75,40.91,108600.0,26.6336,26.7512,26.627,26.7316,108600.0
2009-06-08 15:20:00,40.91,41.23,40.91,41.15,274000.0,26.7316,26.9407,26.7316,26.8884,274000.0
2009-06-08 15:25:00,41.16,41.19,41.0,41.06,158400.0,26.8949,26.9145,26.7904,26.8296,158400.0
2009-06-08 15:30:00,41.06,41.39,41.06,41.25,259200.0,26.8296,27.0452,26.8296,26.9537,259200.0
2009-06-08 15:35:00,41.26,41.36,41.04,41.07,256200.0,26.9603,27.0256,26.8165,26.8361,256200.0
2009-06-08 15:40:00,41.07,41.14,41.0,41.05,206800.0,26.8361,26.8819,26.7904,26.8231,206800.0
2009-06-08 15:45:00,41.05,41.12,41.05,41.08,159300.0,26.8231,26.8688,26.8231,26.8427,159300.0
2009-06-08 15:50:00,41.08,41.16,41.07,41.15,354200.0,26.8427,26.8949,26.8361,26.8884,354200.0
2009-06-08 15:55:00,41.16,41.19,40.98,40.98,348600.0,26.8949,26.9145,26.7773,26.7773,348600.0
2009-06-09 09:30:00,41.07,41.3,41.0,41.2,91000.0,26.8361,26.9864,26.7904,26.9211,91000.0
2009-06-09 09:35:00,41.2,41.37,41.12,41.18,152800.0,26.9211,27.0322,26.8688,26.908,152800.0
2009-06-09 09:40:00,41.15,41.38,41.13,41.2,277000.0,26.8884,27.0387,26.8753,26.9211,277000.0
2009-06-09 09:45:00,41.22,41.32,41.18,41.24,187400.0,26.9341,26.9995,26.908,26.9472,187400.0
2009-06-09 09:50:00,41.23,41.33,41.2,41.27,156900.0,26.9407,27.006,26.9211,26.9668,156900.0
2009-06-09 09:55:00,41.27,41.29,41.2,41.21,105300.0,26.9668,26.9799,26.9211,26.9276,105300.0
2009-06-09 10:00:00,41.21,41.26,41.1,41.13,216500.0,26.9276,26.9603,26.8557,26.8753,216500.0
2009-06-09 10:05:00,41.14,41.25,41.09,41.17,323200.0,26.8819,26.9537,26.8492,26.9015,323200.0
2009-06-09 10:10:00,41.17,41.3,41.11,41.18,103700.0,26.9015,26.9864,26.8623,26.908,103700.0
2009-06-09 10:15:00,41.17,41.26,41.13,41.17,86200.0,26.9015,26.9603,26.8753,26.9015,86200.0
2009-06-09 10:20:00,41.17,41.2,41.09,41.17,105900.0,26.9015,26.9211,26.8492,26.9015,105900.0
2009-06-09 10:25:00,41.17,41.17,41.05,41.11,71100.0,26.9015,26.9015,26.8231,26.8623,71100.0
2009-06-09 10:30:00,41.11,41.16,41.07,41.15,43700.0,26.8623,26.8949,26.8361,26.8884,43700.0
2009-06-09 10:35:00,41.16,41.16,41.05,41.1,45200.0,26.8949,26.8949,26.8231,26.8557,45200.0
2009-06-09 10:40:00,41.12,41.23,41.1,41.15,78500.0,26.8688,26.9407,26.8557,26.8884,78500.0
2009-06-09 10:45:00,41.14,41.18,41.03,41.05,72900.0,26.8819,26.908,26.81,26.8231,72900.0
2009-06-09 10:50:00,41.05,41.1,41.0,41.07,73600.0,26.8231,26.8557,26.7904,26.8361,73600.0
2009-06-09 10:55:00,41.07,41.13,41.04,41.08,59300.0,26.8361,26.8753,26.8165,26.8427,59300.0
2009-06-09 11:00:00,41.07,41.12,40.98,41.11,73100.0,26.8361,26.8688,26.7773,26.8623,73100.0
2009-06-09 11:05:00,41.11,41.12,41.04,41.04,38500.0,26.8623,26.8688,26.8165,26.8165,38500.0
2009-06-09 11:10:00,41.04,41.06,41.0,41.0,31600.0,26.8165,26.8296,26.7904,26.7904,31600.0
2009-06-09 11:15:00,41.01,41.03,40.96,40.97,67900.0,26.7969,26.81,26.7643,26.7708,67900.0
2009-06-09 11:20:00,40.96,41.01,40.87,41.01,55400.0,26.7643,26.7969,26.7054,26.7969,55400.0
2009-06-09 11:25:00,41.02,41.07,40.96,41.0,58400.0,26.8035,26.8361,26.7643,26.7904,58400.0
2009-06-09 11:30:00,41.0,41.04,41.0,41.04,20600.0,26.7904,26.8165,26.7904,26.8165,20600.0
2009-06-09 11:35:00,41.04,41.08,41.0,41.02,27100.0,26.8165,26.8427,26.7904,26.8035,27100.0
2009-06-09 11:40:00,41.02,41.05,40.97,41.0,30200.0,26.8035,26.8231,26.7708,26.7904,30200.0
2009-06-09 11:45:00,41.0,41.02,40.93,40.95,36300.0,26.7904,26.8035,26.7446,26.7577,36300.0
2009-06-09 11:50:00,40.93,40.97,40.9,40.96,33400.0,26.7446,26.7708,26.725,26.7643,33400.0
2009-06-09 11:55:00,40.96,40.96,40.89,40.92,42800.0,26.7643,26.7643,26.7185,26.7381,42800.0
2009-06-09 12:00:00,40.93,40.95,40.91,40.91,21300.0,26.7446,26.7577,26.7316,26.7316,21300.0
2009-06-09 12:05:00,40.91,41.04,40.91,41.0,36100.0,26.7316,26.8165,26.7316,26.7904,36100.0
2009-06-09 12:10:00,41.0,41.03,40.99,41.01,87700.0,26.7904,26.81,26.7839,26.7969,87700.0
2009-06-09 12:15:00,41.01,41.07,41.01,41.06,50100.0,26.7969,26.8361,26.7969,26.8296,50100.0
2009-06-09 12:20:00,41.06,41.14,41.05,41.12,74200.0,26.8296,26.8819,26.8231,26.8688,74200.0
2009-06-09 12:25:00,41.12,41.22,41.1,41.2,80500.0,26.8688,26.9341,26.8557,26.9211,80500.0
2009-06-09 12:30:00,41.2,41.28,41.2,41.27,46300.0,26.9211,26.9733,26.9211,26.9668,46300.0
2009-06-09 12:35:00,41.27,41.28,41.21,41.22,42500.0,26.9668,26.9733,26.9276,26.9341,42500.0
2009-06-09 12:40:00,41.21,41.21,41.1,41.11,68800.0,26.9276,26.9276,26.8557,26.8623,68800.0
2009-06-09 12:45:00,41.11,41.19,41.1,41.19,39400.0,26.8623,26.9145,26.8557,26.9145,39400.0
2009-06-09 12:50:00,41.19,41.21,41.16,41.17,44200.0,26.9145,26.9276,26.8949,26.9015,44200.0
2009-06-09 12:55:00,41.17,41.2,41.15,41.19,22900.0,26.9015,26.9211,26.8884,26.9145,22900.0
2009-06-09 13:00:00,41.19,41.29,41.11,41.25,122300.0,26.9145,26.9799,26.8623,26.9537,122300.0
2009-06-09 13:05:00,41.25,41.26,41.14,41.2,83400.0,26.9537,26.9603,26.8819,26.9211,83400.0
2009-06-09 13:10:00,41.2,41.2,41.07,41.15,133300.0,26.9211,26.9211,26.8361,26.8884,133300.0
2009-06-09 13:15:00,41.15,41.15,41.07,41.09,80200.0,26.8884,26.8884,26.8361,26.8492,80200.0
2009-06-09 13:20:00,41.1,41.1,41.06,41.08,37000.0,26.8557,26.8557,26.8296,26.8427,37000.0
2009-06-09 13:25:00,41.09,41.22,41.09,41.2,60300.0,26.8492,26.9341,26.8492,26.9211,60300.0
2009-06-09 13:30:00,41.2,41.21,41.15,41.18,47100.0,26.9211,26.9276,26.8884,26.908,47100.0
2009-06-09 13:35:00,41.17,41.25,41.13,41.24,73700.0,26.9015,26.9537,26.8753,26.9472,73700.0
2009-06-09 13:40:00,41.23,41.26,41.19,41.26,47300.0,26.9407,26.9603,26.9145,26.9603,47300.0
2009-06-09 13:45:00,41.26,41.28,41.19,41.2,53400.0,26.9603,26.9733,26.9145,26.9211,53400.0
2009-06-09 13:50:00,41.21,41.28,41.2,41.27,160300.0,26.9276,26.9733,26.9211,26.9668,160300.0
2009-06-09 13:55:00,41.27,41.32,41.24,41.28,63500.0,26.9668,26.9995,26.9472,26.9733,63500.0
2009-06-09 14:00:00,41.29,41.31,41.26,41.3,32600.0,26.9799,26.993,26.9603,26.9864,32600.0
2009-06-09 14:05:00,41.31,41.35,41.26,41.28,66100.0,26.993,27.0191,26.9603,26.9733,66100.0
2009-06-09 14:10:00,41.29,41.31,41.24,41.26,35400.0,26.9799,26.993,26.9472,26.9603,35400.0
2009-06-09 14:15:00,41.26,41.38,41.26,41.34,129200.0,26.9603,27.0387,26.9603,27.0126,129200.0
2009-06-09 14:20:00,41.34,41.37,41.24,41.27,84700.0,27.0126,27.0322,26.9472,26.9668,84700.0
2009-06-09 14:25:00,41.25,41.33,41.22,41.32,60600.0,26.9537,27.006,26.9341,26.9995,60600.0
2009-06-09 14:30:00,41.32,41.39,41.31,41.33,86000.0,26.9995,27.0452,26.993,27.006,86000.0
2009-06-09 14:35:00,41.33,41.35,41.26,41.26,72200.0,27.006,27.0191,26.9603,26.9603,72200.0
2009-06-09 14:40:00,41.26,41.35,41.19,41.21,76500.0,26.9603,27.0191,26.9145,26.9276,76500.0
2009-06-09 14:45:00,41.21,41.24,41.13,41.17,125200.0,26.9276,26.9472,26.8753,26.9015,125200.0
2009-06-09 14:50:00,41.16,41.2,41.11,41.12,50300.0,26.8949,26.9211,26.8623,26.8688,50300.0
2009-06-09 14:55:00,41.11,41.15,41.09,41.13,118600.0,26.8623,26.8884,26.8492,26.8753,118600.0
2009-06-09 15:00:00,41.14,41.22,41.14,41.18,181400.0,26.8819,26.9341,26.8819,26.908,181400.0
2009-06-09 15:05:00,41.18,41.21,41.15,41.2,76300.0,26.908,26.9276,26.8884,26.9211,76300.0
2009-06-09 15:10:00,41.21,41.21,41.09,41.13,109400.0,26.9276,26.9276,26.8492,26.8753,109400.0
2009-06-09 15:15:00,41.13,41.18,41.06,41.18,97600.0,26.8753,26.908,26.8296,26.908,97600.0
2009-06-09 15:20:00,41.17,41.18,41.03,41.12,91300.0,26.9015,26.908,26.81,26.8688,91300.0
2009-06-09 15:25:00,41.1,41.14,41.07,41.09,63500.0,26.8557,26.8819,26.8361,26.8492,63500.0
2009-06-09 15:30:00,41.09,41.17,41.06,41.15,151500.0,26.8492,26.9015,26.8296,26.8884,151500.0
2009-06-09 15:35:00,41.16,41.29,41.15,41.16,120000.0,26.8949,26.9799,26.8884,26.8949,120000.0
2009-06-09 15:40:00,41.17,41.19,41.11,41.17,190900.0,26.9015,26.9145,26.8623,26.9015,190900.0
2009-06-09 15:45:00,41.18,41.2,41.1,41.13,194200.0,26.908,26.9211,26.8557,26.8753,194200.0
2009-06-09 15:50:00,41.13,41.23,41.12,41.15,187600.0,26.8753,26.9407,26.8688,26.8884,187600.0
2009-06-09 15:55:00,41.15,41.18,41.08,41.11,345200.0,26.8884,26.908,26.8427,26.8623,345200.0
2009-06-10 09:30:00,41.36,41.59,41.28,41.32,109500.0,27.0256,27.1759,26.9733,26.9995,109500.0
2009-06-10 09:35:00,41.33,41.33,40.9,41.08,218500.0,27.006,27.006,26.725,26.8427,218500.0
2009-06-10 09:40:00,41.07,41.23,40.83,40.88,171500.0,26.8361,26.9407,26.6793,26.712,171500.0
2009-06-10 09:45:00,40.87,40.91,40.63,40.63,135900.0,26.7054,26.7316,26.5486,26.5486,135900.0
2009-06-10 09:50:00,40.63,40.79,40.62,40.75,134000.0,26.5486,26.6532,26.5421,26.627,134000.0
2009-06-10 09:55:00,40.75,40.82,40.73,40.79,131500.0,26.627,26.6728,26.614,26.6532,131500.0
2009-06-10 10:00:00,40.79,40.82,40.62,40.63,228900.0,26.6532,26.6728,26.5421,26.5486,228900.0
2009-06-10 10:05:00,40.63,40.8,40.53,40.76,242900.0,26.5486,26.6597,26.4833,26.6336,242900.0
2009-06-10 10:10:00,40.76,40.76,40.57,40.61,171100.0,26.6336,26.6336,26.5094,26.5356,171100.0
2009-06-10 10:15:00,40.62,40.66,40.4,40.51,181700.0,26.5421,26.5682,26.3983,26.4702,181700.0
2009-06-10 10:20:00,40.51,40.64,40.45,40.63,148200.0,26.4702,26.5552,26.431,26.5486,148200.0
2009-06-10 10:25:00,40.63,40.65,40.49,40.5,133800.0,26.5486,26.5617,26.4571,26.4637,133800.0
2009-06-10 10:30:00,40.5,40.55,40.4,40.43,193000.0,26.4637,26.4963,26.3983,26.4179,193000.0
2009-06-10 10:35:00,40.42,40.47,40.31,40.32,222900.0,26.4114,26.4441,26.3395,26.3461,222900.0
2009-06-10 10:40:00,40.32,40.36,40.26,40.34,120800.0,26.3461,26.3722,26.3069,26.3591,120800.0
2009-06-10 10:45:00,40.34,40.34,40.2,40.22,157200.0,26.3591,26.3591,26.2676,26.2807,157200.0
2009-06-10 10:50:00,40.22,40.29,40.2,40.26,118000.0,26.2807,26.3265,26.2676,26.3069,118000.0
2009-06-10 10:55:00,40.27,40.35,40.26,40.34,84400.0,26.3134,26.3657,26.3069,26.3591,84400.0
2009-06-10 11:00:00,40.35,40.35,40.25,40.32,211300.0,26.3657,26.3657,26.3003,26.3461,211300.0
2009-06-10 11:05:00,40.34,40.36,40.27,40.27,80300.0,26.3591,26.3722,26.3134,26.3134,80300.0
2009-06-10 11:10:00,40.27,40.29,40.25,40.27,68500.0,26.3134,26.3265,26.3003,26.3134,68500.0
2009-06-10 11:15:00,40.26,40.27,40.1,40.12,151100.0,26.3069,26.3134,26.2023,26.2154,151100.0
2009-06-10 11:20:00,40.12,40.32,40.11,40.31,123000.0,26.2154,26.3461,26.2088,26.3395,123000.0
2009-06-10 11:25:00,40.3,40.38,40.28,40.37,51300.0,26.333,26.3853,26.3199,26.3787,51300.0
2009-06-10 11:30:00,40.36,40.39,40.36,40.37,32400.0,26.3722,26.3918,26.3722,26.3787,32400.0
2009-06-10 11:35:00,40.37,40.41,40.34,40.4,63300.0,26.3787,26.4049,26.3591,26.3983,63300.0
2009-06-10 11:40:00,40.39,40.45,40.39,40.44,61500.0,26.3918,26.431,26.3918,26.4245,61500.0
2009-06-10 11:45:00,40.44,40.5,40.43,40.45,84400.0,26.4245,26.4637,26.4179,26.431,84400.0
2009-06-10 11:50:00,40.45,40.45,40.38,40.41,61800.0,26.431,26.431,26.3853,26.4049,61800.0
2009-06-10 11:55:00,40.41,40.41,40.39,40.41,33100.0,26.4049,26.4049,26.3918,26.4049,33100.0
2009-06-10 12:00:00,40.41,40.41,40.32,40.36,62700.0,26.4049,26.4049,26.3461,26.3722,62700.0
2009-06-10 12:05:00,40.36,40.37,40.32,40.35,38900.0,26.3722,26.3787,26.3461,26.3657,38900.0
2009-06-10 12:10:00,40.35,40.41,40.33,40.4,54900.0,26.3657,26.4049,26.3526,26.3983,54900.0
2009-06-10 12:15:00,40.4,40.44,40.37,40.4,43400.0,26.3983,26.4245,26.3787,26.3983,43400.0
2009-06-10 12:20:00,40.4,40.42,40.32,40.35,72500.0,26.3983,26.4114,26.3461,26.3657,72500.0
2009-06-10 12:25:00,40.35,40.36,40.25,40.28,61400.0,26.3657,26.3722,26.3003,26.3199,61400.0
2009-06-10 12:30:00,40.29,40.33,40.27,40.3,72300.0,26.3265,26.3526,26.3134,26.333,72300.0
2009-06-10 12:35:00,40.31,40.35,40.26,40.31,55500.0,26.3395,26.3657,26.3069,26.3395,55500.0
2009-06-10 12:40:00,40.31,40.31,40.27,40.28,42200.0,26.3395,26.3395,26.3134,26.3199,42200.0
2009-06-10 12:45:00,40.28,40.32,40.23,40.25,71900.0,26.3199,26.3461,26.2873,26.3003,71900.0
2009-06-10 12:50:00,40.25,40.32,40.25,40.28,39500.0,26.3003,26.3461,26.3003,26.3199,39500.0
2009-06-10 12:55:00,40.28,40.33,40.25,40.26,47700.0,26.3199,26.3526,26.3003,26.3069,47700.0
2009-06-10 13:00:00,40.26,40.27,40.11,40.15,132500.0,26.3069,26.3134,26.2088,26.235,132500.0
2009-06-10 13:05:00,40.15,40.19,40.05,40.12,158400.0,26.235,26.2611,26.1696,26.2154,158400.0
2009-06-10 13:10:00,40.12,40.21,40.1,40.15,80000.0,26.2154,26.2742,26.2023,26.235,80000.0
2009-06-10 13:15:00,40.14,40.17,40.07,40.09,45700.0,26.2284,26.248,26.1827,26.1958,45700.0
2009-06-10 13:20:00,40.08,40.08,40.03,40.07,66700.0,26.1892,26.1892,26.1566,26.1827,66700.0
2009-06-10 13:25:00,40.06,40.09,40.0,40.0,91200.0,26.1762,26.1958,26.137,26.137,91200.0
2009-06-10 13:30:00,40.0,40.04,40.0,40.03,77100.0,26.137,26.1631,26.137,26.1566,77100.0
2009-06-10 13:35:00,40.03,40.04,39.93,39.93,63400.0,26.1566,26.1631,26.0912,26.0912,63400.0
2009-06-10 13:40:00,39.93,39.98,39.92,39.93,68600.0,26.0912,26.1239,26.0847,26.0912,68600.0
2009-06-10 13:45:00,39.93,40.02,39.93,40.01,76500.0,26.0912,26.15,26.0912,26.1435,76500.0
2009-06-10 13:50:00,40.02,40.09,39.95,39.95,88700.0,26.15,26.1958,26.1043,26.1043,88700.0
2009-06-10 13:55:00,39.95,40.01,39.94,40.0,82600.0,26.1043,26.1435,26.0978,26.137,82600.0
2009-06-10 14:00:00,39.99,40.05,39.91,40.03,168400.0,26.1304,26.1696,26.0782,26.1566,168400.0
2009-06-10 14:05:00,40.04,40.04,39.87,39.97,112800.0,26.1631,26.1631,26.052,26.1174,112800.0
2009-06-10 14:10:00,39.97,40.09,39.97,40.04,95600.0,26.1174,26.1958,26.1174,26.1631,95600.0
2009-06-10 14:15:00,40.05,40.07,40.0,40.04,56900.0,26.1696,26.1827,26.137,26.1631,56900.0
2009-06-10 14:20:00,40.05,40.06,39.99,40.01,90800.0,26.1696,26.1762,26.1304,26.1435,90800.0
2009-06-10 14:25:00,40.01,40.04,39.95,39.98,143300.0,26.1435,26.1631,26.1043,26.1239,143300.0
2009-06-10 14:30:00,39.99,39.99,39.9,39.97,131200.0,26.1304,26.1304,26.0716,26.1174,131200.0
2009-06-10 14:35:00,39.97,40.09,39.97,40.07,186100.0,26.1174,26.1958,26.1174,26.1827,186100.0
2009-06-10 14:40:00,40.07,40.18,40.02,40.18,102700.0,26.1827,26.2546,26.15,26.2546,102700.0
2009-06-10 14:45:00,40.18,40.24,40.12,40.23,58500.0,26.2546,26.2938,26.2154,26.2873,58500.0
2009-06-10 14:50:00,40.23,40.28,40.17,40.28,118700.0,26.2873,26.3199,26.248,26.3199,118700.0
2009-06-10 14:55:00,40.28,40.36,40.24,40.24,109600.0,26.3199,26.3722,26.2938,26.2938,109600.0
2009-06-10 15:00:00,40.24,40.25,40.06,40.16,184400.0,26.2938,26.3003,26.1762,26.2415,184400.0
2009-06-10 15:05:00,40.16,40.22,40.04,40.12,158600.0,26.2415,26.2807,26.1631,26.2154,158600.0
2009-06-10 15:10:00,40.13,40.17,40.08,40.1,86000.0,26.2219,26.248,26.1892,26.2023,86000.0
2009-06-10 15:15:00,40.1,40.14,40.0,40.03,79100.0,26.2023,26.2284,26.137,26.1566,79100.0
2009-06-10 15:20:00,40.03,40.14,40.02,40.08,90500.0,26.1566,26.2284,26.15,26.1892,90500.0
2009-06-10 15:25:00,40.08,40.14,40.0,40.06,144800.0,26.1892,26.2284,26.137,26.1762,144800.0
2009-06-10 15:30:00,40.06,40.27,40.05,40.18,154500.0,26.1762,26.3134,26.1696,26.2546,154500.0
2009-06-10 15:35:00,40.19,40.31,40.18,40.22,123900.0,26.2611,26.3395,26.2546,26.2807,123900.0
2009-06-10 15:40:00,40.22,40.33,40.18,40.32,132800.0,26.2807,26.3526,26.2546,26.3461,132800.0
2009-06-10 15:45:00,40.34,40.37,40.23,40.28,132800.0,26.3591,26.3787,26.2873,26.3199,132800.0
2009-06-10 15:50:00,40.29,40.35,40.21,40.34,140200.0,26.3265,26.3657,26.2742,26.3591,140200.0
2009-06-10 15:55:00,40.35,40.36,40.27,40.34,310500.0,26.3657,26.3722,26.3134,26.3591,310500.0
2009-06-11 09:30:00,40.86,40.87,40.3,40.39,178600.0,26.6989,26.7054,26.333,26.3918,178600.0
2009-06-11 09:35:00,40.41,40.67,39.95,39.96,139200.0,26.4049,26.5748,26.1043,26.1108,139200.0
2009-06-11 09:40:00,39.98,40.19,39.89,40.11,94400.0,26.1239,26.2611,26.0651,26.2088,94400.0
2009-06-11 09:45:00,40.12,40.61,40.12,40.49,135600.0,26.2154,26.5356,26.2154,26.4571,135600.0
2009-06-11 09:50:00,40.5,40.5,40.19,40.19,82700.0,26.4637,26.4637,26.2611,26.2611,82700.0
2009-06-11 09:55:00,40.21,40.29,40.13,40.24,103900.0,26.2742,26.3265,26.2219,26.2938,103900.0
2009-06-11 10:00:00,40.25,40.31,40.18,40.31,65300.0,26.3003,26.3395,26.2546,26.3395,65300.0
2009-06-11 10:05:00,40.31,40.51,40.29,40.44,73700.0,26.3395,26.4702,26.3265,26.4245,73700.0
2009-06-11 10:10:00,40.45,40.54,40.34,40.48,99200.0,26.431,26.4898,26.3591,26.4506,99200.0
2009-06-11 10:15:00,40.48,40.66,40.4,40.55,148500.0,26.4506,26.5682,26.3983,26.4963,148500.0
2009-06-11 10:20:00,40.55,40.59,40.37,40.49,104300.0,26.4963,26.5225,26.3787,26.4571,104300.0
2009-06-11 10:25:00,40.48,40.56,40.45,40.55,81300.0,26.4506,26.5029,26.431,26.4963,81300.0
2009-06-11 10:30:00,40.55,40.56,40.36,40.4,76000.0,26.4963,26.5029,26.3722,26.3983,76000.0
2009-06-11 10:35:00,40.4,40.46,40.29,40.41,77100.0,26.3983,26.4375,26.3265,26.4049,77100.0
2009-06-11 10:40:00,40.4,40.54,40.34,40.48,64900.0,26.3983,26.4898,26.3591,26.4506,64900.0
2009-06-11 10:45:00,40.48,40.57,40.45,40.57,36400.0,26.4506,26.5094,26.431,26.5094,36400.0
2009-06-11 10:50:00,40.57,40.57,40.47,40.5,32000.0,26.5094,26.5094,26.4441,26.4637,32000.0
2009-06-11 10:55:00,40.51,40.51,40.32,40.34,68400.0,26.4702,26.4702,26.3461,26.3591,68400.0
2009-06-11 11:00:00,40.33,40.36,40.11,40.26,118100.0,26.3526,26.3722,26.2088,26.3069,118100.0
2009-06-11 11:05:00,40.26,40.27,40.17,40.2,84000.0,26.3069,26.3134,26.248,26.2676,84000.0
2009-06-11 11:10:00,40.2,40.29,40.08,40.1,85200.0,26.2676,26.3265,26.1892,26.2023,85200.0
2009-06-11 11:15:00,40.09,40.27,40.05,40.27,100500.0,26.1958,26.3134,26.1696,26.3134,100500.0
2009-06-11 11:20:00,40.27,40.3,40.13,40.19,76900.0,26.3134,26.333,26.2219,26.2611,76900.0
2009-06-11 11:25:00,40.19,40.3,40.15,40.26,53100.0,26.2611,26.333,26.235,26.3069,53100.0
2009-06-11 11:30:00,40.25,40.25,40.07,40.08,40500.0,26.3003,26.3003,26.1827,26.1892,40500.0
2009-06-11 11:35:00,40.08,40.1,40.04,40.04,51000.0,26.1892,26.2023,26.1631,26.1631,51000.0
2009-06-11 11:40:00,40.05,40.1,40.0,40.01,53300.0,26.1696,26.2023,26.137,26.1435,53300.0
2009-06-11 11:45:00,40.02,40.08,40.01,40.03,19500.0,26.15,26.1892,26.1435,26.1566,19500.0
2009-06-11 11:50:00,40.04,40.08,40.0,40.08,44600.0,26.1631,26.1892,26.137,26.1892,44600.0
2009-06-11 11:55:00,40.07,40.16,40.04,40.04,53300.0,26.1827,26.2415,26.1631,26.1631,53300.0
2009-06-11 12:00:00,40.04,40.08,39.98,40.05,83000.0,26.1631,26.1892,26.1239,26.1696,83000.0
2009-06-11 12:05:00,40.05,40.07,39.91,39.95,45800.0,26.1696,26.1827,26.0782,26.1043,45800.0
2009-06-11 12:10:00,39.96,40.02,39.93,39.93,43100.0,26.1108,26.15,26.0912,26.0912,43100.0
2009-06-11 12:15:00,39.93,39.94,39.81,39.83,80700.0,26.0912,26.0978,26.0128,26.0259,80700.0
2009-06-11 12:20:00,39.82,39.9,39.82,39.87,81200.0,26.0193,26.0716,26.0193,26.052,81200.0
2009-06-11 12:25:00,39.87,39.87,39.77,39.81,58100.0,26.052,26.052,25.9867,26.0128,58100.0
2009-06-11 12:30:00,39.81,39.89,39.78,39.89,60900.0,26.0128,26.0651,25.9932,26.0651,60900.0
2009-06-11 12:35:00,39.89,39.98,39.87,39.94,67900.0,26.0651,26.1239,26.052,26.0978,67900.0
2009-06-11 12:40:00,39.94,40.03,39.92,40.02,31600.0,26.0978,26.1566,26.0847,26.15,31600.0
2009-06-11 12:45:00,40.02,40.05,39.98,39.99,28800.0,26.15,26.1696,26.1239,26.1304,28800.0
2009-06-11 12:50:00,39.99,40.02,39.96,40.02,45800.0,26.1304,26.15,26.1108,26.15,45800.0
2009-06-11 12:55:00,40.02,40.12,40.01,40.06,61400.0,26.15,26.2154,26.1435,26.1762,61400.0
2009-06-11 13:00:00,40.08,40.24,40.05,40.05,79600.0,26.1892,26.2938,26.1696,26.1696,79600.0
2009-06-11 13:05:00,40.05,40.07,39.92,39.95,49700.0,26.1696,26.1827,26.0847,26.1043,49700.0
2009-06-11 13:10:00,39.95,40.05,39.92,39.98,51200.0,26.1043,26.1696,26.0847,26.1239,51200.0
2009-06-11 13:15:00,39.97,40.06,39.97,40.04,32900.0,26.1174,26.1762,26.1174,26.1631,32900.0
2009-06-11 13:20:00,40.04,40.24,40.01,40.24,107400.0,26.1631,26.2938,26.1435,26.2938,107400.0
2009-06-11 13:25:00,40.24,40.3,40.21,40.29,66700.0,26.2938,26.333,26.2742,26.3265,66700.0
2009-06-11 13:30:00,40.29,40.33,40.24,40.25,79300.0,26.3265,26.3526,26.2938,26.3003,79300.0
2009-06-11 13:35:00,40.25,40.26,40.1,40.13,94700.0,26.3003,26.3069,26.2023,26.2219,94700.0
2009-06-11 13:40:00,40.13,40.13,40.03,40.04,93200.0,26.2219,26.2219,26.1566,26.1631,93200.0
2009-06-11 13:45:00,40.03,40.11,40.02,40.07,76900.0,26.1566,26.2088,26.15,26.1827,76900.0
2009-06-11 13:50:00,40.08,40.08,39.97,40.02,64600.0,26.1892,26.1892,26.1174,26.15,64600.0
2009-06-11 13:55:00,40.02,40.06,39.99,40.0,38400.0,26.15,26.1762,26.1304,26.137,38400.0
2009-06-11 14:00:00,39.99,40.08,39.89,39.94,136300.0,26.1304,26.1892,26.0651,26.0978,136300.0
2009-06-11 14:05:00,39.95,40.0,39.84,39.86,65500.0,26.1043,26.137,26.0324,26.0455,65500.0
2009-06-11 14:10:00,39.86,39.9,39.81,39.82,73200.0,26.0455,26.0716,26.0128,26.0193,73200.0
2009-06-11 14:15:00,39.82,39.93,39.82,39.9,68600.0,26.0193,26.0912,26.0193,26.0716,68600.0
2009-06-11 14:20:00,39.89,39.91,39.82,39.84,68000.0,26.0651,26.0782,26.0193,26.0324,68000.0
2009-06-11 14:25:00,39.84,39.89,39.84,39.88,19000.0,26.0324,26.0651,26.0324,26.0586,19000.0
2009-06-11 14:30:00,39.89,39.94,39.87,39.92,62000.0,26.0651,26.0978,26.052,26.0847,62000.0
2009-06-11 14:35:00,39.91,39.94,39.75,39.76,124000.0,26.0782,26.0978,25.9736,25.9801,124000.0
2009-06-11 14:40:00,39.75,39.86,39.75,39.85,47200.0,25.9736,26.0455,25.9736,26.039,47200.0
2009-06-11 14:45:00,39.85,39.86,39.75,39.83,87300.0,26.039,26.0455,25.9736,26.0259,87300.0
2009-06-11 14:50:00,39.83,39.89,39.8,39.85,98600.0,26.0259,26.0651,26.0063,26.039,98600.0
2009-06-11 14:55:00,39.87,39.96,39.83,39.9,93300.0,26.052,26.1108,26.0259,26.0716,93300.0
2009-06-11 15:00:00,39.89,39.93,39.82,39.88,76500.0,26.0651,26.0912,26.0193,26.0586,76500.0
2009-06-11 15:05:00,39.87,39.94,39.84,39.88,52100.0,26.052,26.0978,26.0324,26.0586,52100.0
2009-06-11 15:10:00,39.88,39.89,39.8,39.85,68700.0,26.0586,26.0651,26.0063,26.039,68700.0
2009-06-11 15:15:00,39.85,39.92,39.82,39.87,78000.0,26.039,26.0847,26.0193,26.052,78000.0
2009-06-11 15:20:00,39.87,39.89,39.83,39.89,63700.0,26.052,26.0651,26.0259,26.0651,63700.0
2009-06-11 15:25:00,39.89,39.91,39.81,39.82,55500.0,26.0651,26.0782,26.0128,26.0193,55500.0
2009-06-11 15:30:00,39.82,39.83,39.66,39.67,225500.0,26.0193,26.0259,25.9148,25.9213,225500.0
2009-06-11 15:35:00,39.67,39.73,39.58,39.7,160200.0,25.9213,25.9605,25.8625,25.9409,160200.0
2009-06-11 15:40:00,39.7,39.76,39.66,39.68,213000.0,25.9409,25.9801,25.9148,25.9279,213000.0
2009-06-11 15:45:00,39.68,39.82,39.68,39.73,161400.0,25.9279,26.0193,25.9279,25.9605,161400.0
2009-06-11 15:50:00,39.73,39.78,39.65,39.7,236100.0,25.9605,25.9932,25.9083,25.9409,236100.0
2009-06-11 15:55:00,39.69,39.7,39.48,39.51,477000.0,25.9344,25.9409,25.7972,25.8168,477000.0
2009-06-12 09:30:00,39.64,39.66,39.41,39.53,133900.0,25.9017,25.9148,25.7514,25.8299,133900.0
2009-06-12 09:35:00,39.52,39.54,39.2,39.43,89300.0,25.8233,25.8364,25.6142,25.7645,89300.0
2009-06-12 09:40:00,39.43,39.48,39.2,39.23,138600.0,25.7645,25.7972,25.6142,25.6338,138600.0
2009-06-12 09:45:00,39.26,39.46,39.23,39.28,93200.0,25.6534,25.7841,25.6338,25.6665,93200.0
2009-06-12 09:50:00,39.28,39.4,39.25,39.33,67800.0,25.6665,25.7449,25.6469,25.6992,67800.0
2009-06-12 09:55:00,39.32,39.33,39.11,39.21,153800.0,25.6926,25.6992,25.5554,25.6208,153800.0
2009-06-12 10:00:00,39.2,39.21,39.03,39.12,148200.0,25.6142,25.6208,25.5031,25.562,148200.0
2009-06-12 10:05:00,39.12,39.14,39.01,39.03,74400.0,25.562,25.575,25.4901,25.5031,74400.0
2009-06-12 10:10:00,39.03,39.29,39.01,39.25,110000.0,25.5031,25.673,25.4901,25.6469,110000.0
2009-06-12 10:15:00,39.25,39.47,39.2,39.37,89800.0,25.6469,25.7906,25.6142,25.7253,89800.0
2009-06-12 10:20:00,39.38,39.46,39.14,39.14,123200.0,25.7318,25.7841,25.575,25.575,123200.0
2009-06-12 10:25:00,39.14,39.14,39.01,39.1,100600.0,25.575,25.575,25.4901,25.5489,100600.0
2009-06-12 10:30:00,39.11,39.24,39.09,39.21,91100.0,25.5554,25.6404,25.5423,25.6208,91100.0
2009-06-12 10:35:00,39.21,39.46,39.2,39.44,172200.0,25.6208,25.7841,25.6142,25.771,172200.0
2009-06-12 10:40:00,39.44,39.57,39.44,39.54,94500.0,25.771,25.856,25.771,25.8364,94500.0
2009-06-12 10:45:00,39.53,39.7,39.52,39.63,159200.0,25.8299,25.9409,25.8233,25.8952,159200.0
2009-06-12 10:50:00,39.63,39.67,39.61,39.67,64200.0,25.8952,25.9213,25.8821,25.9213,64200.0
2009-06-12 10:55:00,39.67,39.69,39.49,39.52,74700.0,25.9213,25.9344,25.8037,25.8233,74700.0
2009-06-12 11:00:00,39.52,39.63,39.52,39.56,47800.0,25.8233,25.8952,25.8233,25.8495,47800.0
2009-06-12 11:05:00,39.55,39.61,39.54,39.6,44700.0,25.8429,25.8821,25.8364,25.8756,44700.0
2009-06-12 11:10:00,39.6,39.61,39.56,39.56,21800.0,25.8756,25.8821,25.8495,25.8495,21800.0
2009-06-12 11:15:00,39.56,39.56,39.52,39.53,38200.0,25.8495,25.8495,25.8233,25.8299,38200.0
2009-06-12 11:20:00,39.54,39.57,39.51,39.52,40600.0,25.8364,25.856,25.8168,25.8233,40600.0
2009-06-12 11:25:00,39.52,39.62,39.45,39.6,74900.0,25.8233,25.8887,25.7776,25.8756,74900.0
2009-06-12 11:30:00,39.6,39.62,39.56,39.6,63100.0,25.8756,25.8887,25.8495,25.8756,63100.0
2009-06-12 11:35:00,39.6,39.68,39.59,39.6,87700.0,25.8756,25.9279,25.8691,25.8756,87700.0
2009-06-12 11:40:00,39.6,39.61,39.42,39.44,54000.0,25.8756,25.8821,25.758,25.771,54000.0
2009-06-12 11:45:00,39.44,39.5,39.34,39.41,75900.0,25.771,25.8103,25.7057,25.7514,75900.0
2009-06-12 11:50:00,39.39,39.46,39.39,39.4,22500.0,25.7384,25.7841,25.7384,25.7449,22500.0
2009-06-12 11:55:00,39.4,39.48,39.38,39.48,26700.0,25.7449,25.7972,25.7318,25.7972,26700.0
2009-06-12 12:00:00,39.48,39.53,39.46,39.51,36300.0,25.7972,25.8299,25.7841,25.8168,36300.0
2009-06-12 12:05:00,39.52,39.52,39.44,39.49,21100.0,25.8233,25.8233,25.771,25.8037,21100.0
2009-06-12 12:10:00,39.5,39.54,39.49,39.51,16900.0,25.8103,25.8364,25.8037,25.8168,16900.0
2009-06-12 12:15:00,39.49,39.51,39.44,39.45,30600.0,25.8037,25.8168,25.771,25.7776,30600.0
2009-06-12 12:20:00,39.45,39.49,39.44,39.47,34400.0,25.7776,25.8037,25.771,25.7906,34400.0
2009-06-12 12:25:00,39.46,39.5,39.46,39.5,19300.0,25.7841,25.8103,25.7841,25.8103,19300.0
2009-06-12 12:30:00,39.49,39.5,39.31,39.39,54600.0,25.8037,25.8103,25.6861,25.7384,54600.0
2009-06-12 12:35:00,39.38,39.49,39.36,39.49,40500.0,25.7318,25.8037,25.7188,25.8037,40500.0
2009-06-12 12:40:00,39.49,39.5,39.45,39.45,20200.0,25.8037,25.8103,25.7776,25.7776,20200.0
2009-06-12 12:45:00,39.46,39.5,39.45,39.47,44000.0,25.7841,25.8103,25.7776,25.7906,44000.0
2009-06-12 12:50:00,39.47,39.47,39.37,39.4,33100.0,25.7906,25.7906,25.7253,25.7449,33100.0
2009-06-12 12:55:00,39.4,39.48,39.37,39.46,30600.0,25.7449,25.7972,25.7253,25.7841,30600.0
2009-06-12 13:00:00,39.46,39.54,39.45,39.54,71400.0,25.7841,25.8364,25.7776,25.8364,71400.0
2009-06-12 13:05:00,39.54,39.65,39.54,39.65,68900.0,25.8364,25.9083,25.8364,25.9083,68900.0
2009-06-12 13:10:00,39.65,39.68,39.55,39.6,116900.0,25.9083,25.9279,25.8429,25.8756,116900.0
2009-06-12 13:15:00,39.59,39.66,39.55,39.64,63300.0,25.8691,25.9148,25.8429,25.9017,63300.0
2009-06-12 13:20:00,39.64,39.69,39.63,39.64,43300.0,25.9017,25.9344,25.8952,25.9017,43300.0
2009-06-12 13:25:00,39.64,39.65,39.63,39.63,22900.0,25.9017,25.9083,25.8952,25.8952,22900.0
2009-06-12 13:30:00,39.63,39.68,39.63,39.66,37600.0,25.8952,25.9279,25.8952,25.9148,37600.0
2009-06-12 13:35:00,39.67,39.74,39.66,39.74,39400.0,25.9213,25.9671,25.9148,25.9671,39400.0
2009-06-12 13:40:00,39.75,39.76,39.72,39.75,41400.0,25.9736,25.9801,25.954,25.9736,41400.0
2009-06-12 13:45:00,39.76,39.81,39.75,39.81,52200.0,25.9801,26.0128,25.9736,26.0128,52200.0
2009-06-12 13:50:00,39.81,39.9,39.81,39.84,74500.0,26.0128,26.0716,26.0128,26.0324,74500.0
2009-06-12 13:55:00,39.8,39.85,39.8,39.82,141200.0,26.0063,26.039,26.0063,26.0193,141200.0
2009-06-12 14:00:00,39.83,39.86,39.79,39.79,55200.0,26.0259,26.0455,25.9997,25.9997,55200.0
2009-06-12 14:05:00,39.8,39.84,39.79,39.84,46700.0,26.0063,26.0324,25.9997,26.0324,46700.0
2009-06-12 14:10:00,39.83,39.88,39.82,39.85,42500.0,26.0259,26.0586,26.0193,26.039,42500.0
2009-06-12 14:15:00,39.86,39.94,39.86,39.92,74600.0,26.0455,26.0978,26.0455,26.0847,74600.0
2009-06-12 14:20:00,39.92,39.96,39.91,39.93,44100.0,26.0847,26.1108,26.0782,26.0912,44100.0
2009-06-12 14:25:00,39.94,39.94,39.84,39.89,65300.0,26.0978,26.0978,26.0324,26.0651,65300.0
2009-06-12 14:30:00,39.88,39.97,39.88,39.95,43700.0,26.0586,26.1174,26.0586,26.1043,43700.0
2009-06-12 14:35:00,39.96,39.96,39.9,39.92,22900.0,26.1108,26.1108,26.0716,26.0847,22900.0
2009-06-12 14:40:00,39.92,40.19,39.92,40.17,124900.0,26.0847,26.2611,26.0847,26.248,124900.0
2009-06-12 14:45:00,40.17,40.21,40.09,40.09,69600.0,26.248,26.2742,26.1958,26.1958,69600.0
2009-06-12 14:50:00,40.09,40.12,40.02,40.12,55300.0,26.1958,26.2154,26.15,26.2154,55300.0
2009-06-12 14:55:00,40.12,40.15,39.95,40.04,93500.0,26.2154,26.235,26.1043,26.1631,93500.0
2009-06-12 15:00:00,40.05,40.19,40.05,40.13,39100.0,26.1696,26.2611,26.1696,26.2219,39100.0
2009-06-12 15:05:00,40.13,40.2,40.13,40.16,65500.0,26.2219,26.2676,26.2219,26.2415,65500.0
2009-06-12 15:10:00,40.15,40.24,40.14,40.21,60900.0,26.235,26.2938,26.2284,26.2742,60900.0
2009-06-12 15:15:00,40.22,40.28,40.19,40.22,135400.0,26.2807,26.3199,26.2611,26.2807,135400.0
2009-06-12 15:20:00,40.23,40.27,40.2,40.24,112500.0,26.2873,26.3134,26.2676,26.2938,112500.0
2009-06-12 15:25:00,40.23,40.35,40.22,40.35,79500.0,26.2873,26.3657,26.2807,26.3657,79500.0
2009-06-12 15:30:00,40.35,40.46,40.33,40.38,276300.0,26.3657,26.4375,26.3526,26.3853,276300.0
2009-06-12 15:35:00,40.38,40.38,40.06,40.11,299400.0,26.3853,26.3853,26.1762,26.2088,299400.0
2009-06-12 15:40:00,40.11,40.19,40.06,40.16,144800.0,26.2088,26.2611,26.1762,26.2415,144800.0
2009-06-12 15:45:00,40.16,40.19,40.16,40.16,129400.0,26.2415,26.2611,26.2415,26.2415,129400.0
2009-06-12 15:50:00,40.17,40.27,40.16,40.23,239300.0,26.248,26.3134,26.2415,26.2873,239300.0
2009-06-12 15:55:00,40.23,40.34,40.22,40.31,341800.0,26.2873,26.3591,26.2807,26.3395,341800.0
2009-06-15 09:30:00,40.65,40.69,40.05,40.07,302300.0,26.5617,26.5878,26.1696,26.1827,302300.0
2009-06-15 09:35:00,40.07,40.24,39.94,40.15,167300.0,26.1827,26.2938,26.0978,26.235,167300.0
2009-06-15 09:40:00,40.15,40.24,40.01,40.1,122200.0,26.235,26.2938,26.1435,26.2023,122200.0
2009-06-15 09:45:00,40.1,40.11,39.89,39.9,126600.0,26.2023,26.2088,26.0651,26.0716,126600.0
2009-06-15 09:50:00,39.91,39.91,39.63,39.73,195000.0,26.0782,26.0782,25.8952,25.9605,195000.0
2009-06-15 09:55:00,39.72,39.75,39.55,39.74,186800.0,25.954,25.9736,25.8429,25.9671,186800.0
2009-06-15 10:00:00,39.74,39.85,39.69,39.77,103400.0,25.9671,26.039,25.9344,25.9867,103400.0
2009-06-15 10:05:00,39.76,40.03,39.76,39.91,98500.0,25.9801,26.1566,25.9801,26.0782,98500.0
2009-06-15 10:10:00,39.92,40.03,39.91,39.91,99500.0,26.0847,26.1566,26.0782,26.0782,99500.0
2009-06-15 10:15:00,39.9,39.96,39.75,39.8,105500.0,26.0716,26.1108,25.9736,26.0063,105500.0
2009-06-15 10:20:00,39.79,39.88,39.76,39.86,107600.0,25.9997,26.0586,25.9801,26.0455,107600.0
2009-06-15 10:25:00,39.86,39.87,39.75,39.82,63200.0,26.0455,26.052,25.9736,26.0193,63200.0
2009-06-15 10:30:00,39.82,39.83,39.58,39.63,144800.0,26.0193,26.0259,25.8625,25.8952,144800.0
2009-06-15 10:35:00,39.63,39.63,39.54,39.55,132100.0,25.8952,25.8952,25.8364,25.8429,132100.0
2009-06-15 10:40:00,39.59,39.61,39.55,39.57,97400.0,25.8691,25.8821,25.8429,25.856,97400.0
2009-06-15 10:45:00,39.57,39.79,39.56,39.74,93400.0,25.856,25.9997,25.8495,25.9671,93400.0
2009-06-15 10:50:00,39.74,39.83,39.72,39.76,81800.0,25.9671,26.0259,25.954,25.9801,81800.0
2009-06-15 10:55:00,39.75,39.8,39.73,39.74,43500.0,25.9736,26.0063,25.9605,25.9671,43500.0
2009-06-15 11:00:00,39.74,39.78,39.65,39.77,75800.0,25.9671,25.9932,25.9083,25.9867,75800.0
2009-06-15 11:05:00,39.77,39.82,39.69,39.79,67000.0,25.9867,26.0193,25.9344,25.9997,67000.0
2009-06-15 11:10:00,39.79,39.82,39.75,39.76,63800.0,25.9997,26.0193,25.9736,25.9801,63800.0
2009-06-15 11:15:00,39.76,39.92,39.76,39.86,96300.0,25.9801,26.0847,25.9801,26.0455,96300.0
2009-06-15 11:20:00,39.86,39.87,39.75,39.87,66200.0,26.0455,26.052,25.9736,26.052,66200.0
2009-06-15 11:25:00,39.87,39.9,39.81,39.83,51900.0,26.052,26.0716,26.0128,26.0259,51900.0
2009-06-15 11:30:00,39.83,39.91,39.83,39.91,54300.0,26.0259,26.0782,26.0259,26.0782,54300.0
2009-06-15 11:35:00,39.91,40.01,39.9,39.99,308500.0,26.0782,26.1435,26.0716,26.1304,308500.0
2009-06-15 11:40:00,39.99,40.0,39.94,39.98,52400.0,26.1304,26.137,26.0978,26.1239,52400.0
2009-06-15 11:45:00,39.97,40.07,39.96,40.0,74900.0,26.1174,26.1827,26.1108,26.137,74900.0
2009-06-15 11:50:00,39.99,40.0,39.92,39.99,92300.0,26.1304,26.137,26.0847,26.1304,92300.0
2009-06-15 11:55:00,39.99,40.0,39.91,39.92,34700.0,26.1304,26.137,26.0782,26.0847,34700.0
2009-06-15 12:00:00,39.94,39.96,39.89,39.89,46900.0,26.0978,26.1108,26.0651,26.0651,46900.0
2009-06-15 12:05:00,39.89,39.92,39.82,39.83,92800.0,26.0651,26.0847,26.0193,26.0259,92800.0
2009-06-15 12:10:00,39.83,39.84,39.75,39.81,39300.0,26.0259,26.0324,25.9736,26.0128,39300.0
2009-06-15 12:15:00,39.82,39.83,39.76,39.83,37500.0,26.0193,26.0259,25.9801,26.0259,37500.0
2009-06-15 12:20:00,39.84,39.9,39.83,39.85,44900.0,26.0324,26.0716,26.0259,26.039,44900.0
2009-06-15 12:25:00,39.86,39.88,39.81,39.82,56900.0,26.0455,26.0586,26.0128,26.0193,56900.0
2009-06-15 12:30:00,39.82,39.88,39.81,39.87,30800.0,26.0193,26.0586,26.0128,26.052,30800.0
2009-06-15 12:35:00,39.86,39.97,39.86,39.96,60700.0,26.0455,26.1174,26.0455,26.1108,60700.0
2009-06-15 12:40:00,39.95,40.01,39.95,40.0,43900.0,26.1043,26.1435,26.1043,26.137,43900.0
2009-06-15 12:45:00,40.0,40.01,39.92,39.95,97200.0,26.137,26.1435,26.0847,26.1043,97200.0
2009-06-15 12:50:00,39.96,39.99,39.91,39.95,132300.0,26.1108,26.1304,26.0782,26.1043,132300.0
2009-06-15 12:55:00,39.96,40.0,39.95,39.99,41800.0,26.1108,26.137,26.1043,26.1304,41800.0
2009-06-15 13:00:00,39.99,40.0,39.91,39.92,84800.0,26.1304,26.137,26.0782,26.0847,84800.0
2009-06-15 13:05:00,39.91,39.98,39.91,39.96,62800.0,26.0782,26.1239,26.0782,26.1108,62800.0
2009-06-15 13:10:00,39.97,40.08,39.96,40.06,67400.0,26.1174,26.1892,26.1108,26.1762,67400.0
2009-06-15 13:15:00,40.06,40.1,39.98,40.01,60700.0,26.1762,26.2023,26.1239,26.1435,60700.0
2009-06-15 13:20:00,40.0,40.02,39.97,39.99,33800.0,26.137,26.15,26.1174,26.1304,33800.0
2009-06-15 13:25:00,39.99,40.0,39.9,39.91,50700.0,26.1304,26.137,26.0716,26.0782,50700.0
2009-06-15 13:30:00,39.9,39.91,39.77,39.82,61200.0,26.0716,26.0782,25.9867,26.0193,61200.0
2009-06-15 13:35:00,39.81,39.83,39.78,39.81,48400.0,26.0128,26.0259,25.9932,26.0128,48400.0
2009-06-15 13:40:00,39.82,39.82,39.75,39.77,39100.0,26.0193,26.0193,25.9736,25.9867,39100.0
2009-06-15 13:45:00,39.78,39.79,39.72,39.76,102800.0,25.9932,25.9997,25.954,25.9801,102800.0
2009-06-15 13:50:00,39.76,39.81,39.76,39.8,30000.0,25.9801,26.0128,25.9801,26.0063,30000.0
2009-06-15 13:55:00,39.8,39.84,39.76,39.78,78300.0,26.0063,26.0324,25.9801,25.9932,78300.0
2009-06-15 14:00:00,39.77,39.87,39.77,39.85,76300.0,25.9867,26.052,25.9867,26.039,76300.0
2009-06-15 14:05:00,39.85,39.87,39.81,39.84,52700.0,26.039,26.052,26.0128,26.0324,52700.0
2009-06-15 14:10:00,39.84,39.86,39.81,39.84,31300.0,26.0324,26.0455,26.0128,26.0324,31300.0
2009-06-15 14:15:00,39.84,39.85,39.78,39.81,66000.0,26.0324,26.039,25.9932,26.0128,66000.0
2009-06-15 14:20:00,39.8,39.87,39.8,39.87,39800.0,26.0063,26.052,26.0063,26.052,39800.0
2009-06-15 14:25:00,39.86,40.01,39.86,39.98,115200.0,26.0455,26.1435,26.0455,26.1239,115200.0
2009-06-15 14:30:00,39.98,39.99,39.65,39.99,97000.0,26.1239,26.1304,25.9083,26.1304,97000.0
2009-06-15 14:35:00,39.99,40.01,39.94,40.0,97000.0,26.1304,26.1435,26.0978,26.137,97000.0
2009-06-15 14:40:00,40.0,40.0,39.89,39.92,143900.0,26.137,26.137,26.0651,26.0847,143900.0
2009-06-15 14:45:00,39.91,39.98,39.6,39.96,155100.0,26.0782,26.1239,25.8756,26.1108,155100.0
2009-06-15 14:50:00,39.96,39.96,39.87,39.92,59100.0,26.1108,26.1108,26.052,26.0847,59100.0
2009-06-15 14:55:00,39.92,40.0,39.9,40.0,91500.0,26.0847,26.137,26.0716,26.137,91500.0
2009-06-15 15:00:00,40.0,40.0,39.9,39.92,84600.0,26.137,26.137,26.0716,26.0847,84600.0
2009-06-15 15:05:00,39.93,40.03,39.91,40.02,53100.0,26.0912,26.1566,26.0782,26.15,53100.0
2009-06-15 15:10:00,40.03,40.04,39.97,40.01,108900.0,26.1566,26.1631,26.1174,26.1435,108900.0
2009-06-15 15:15:00,40.02,40.12,40.0,40.05,128100.0,26.15,26.2154,26.137,26.1696,128100.0
2009-06-15 15:20:00,40.06,40.07,40.01,40.04,171100.0,26.1762,26.1827,26.1435,26.1631,171100.0
2009-06-15 15:25:00,40.04,40.15,40.0,40.13,158000.0,26.1631,26.235,26.137,26.2219,158000.0
2009-06-15 15:30:00,40.13,40.18,40.08,40.1,212700.0,26.2219,26.2546,26.1892,26.2023,212700.0
2009-06-15 15:35:00,40.1,40.25,40.1,40.19,567800.0,26.2023,26.3003,26.2023,26.2611,567800.0
2009-06-15 15:40:00,40.18,40.2,40.09,40.15,222800.0,26.2546,26.2676,26.1958,26.235,222800.0
2009-06-15 15:45:00,40.15,40.23,40.11,40.16,313300.0,26.235,26.2873,26.2088,26.2415,313300.0
2009-06-15 15:50:00,40.15,40.18,40.08,40.17,281700.0,26.235,26.2546,26.1892,26.248,281700.0
2009-06-15 15:55:00,40.16,40.17,40.09,40.13,333700.0,26.2415,26.248,26.1958,26.2219,333700.0
2009-06-16 09:30:00,40.21,40.21,39.63,39.75,150800.0,26.2742,26.2742,25.8952,25.9736,150800.0
2009-06-16 09:35:00,39.7,39.95,39.65,39.88,134200.0,25.9409,26.1043,25.9083,26.0586,134200.0
2009-06-16 09:40:00,39.88,39.96,39.7,39.81,87200.0,26.0586,26.1108,25.9409,26.0128,87200.0
2009-06-16 09:45:00,39.8,39.92,39.72,39.91,66800.0,26.0063,26.0847,25.954,26.0782,66800.0
2009-06-16 09:50:00,39.91,39.92,39.69,39.7,119300.0,26.0782,26.0847,25.9344,25.9409,119300.0
2009-06-16 09:55:00,39.69,39.8,39.61,39.66,142300.0,25.9344,26.0063,25.8821,25.9148,142300.0
2009-06-16 10:00:00,39.65,39.86,39.61,39.74,171400.0,25.9083,26.0455,25.8821,25.9671,171400.0
2009-06-16 10:05:00,39.75,39.83,39.67,39.73,87800.0,25.9736,26.0259,25.9213,25.9605,87800.0
2009-06-16 10:10:00,39.74,39.8,39.72,39.76,67500.0,25.9671,26.0063,25.954,25.9801,67500.0
2009-06-16 10:15:00,39.77,39.89,39.61,39.63,98000.0,25.9867,26.0651,25.8821,25.8952,98000.0
2009-06-16 10:20:00,39.63,39.66,39.53,39.62,64100.0,25.8952,25.9148,25.8299,25.8887,64100.0
2009-06-16 10:25:00,39.62,39.71,39.54,39.69,78900.0,25.8887,25.9475,25.8364,25.9344,78900.0
2009-06-16 10:30:00,39.68,39.7,39.59,39.59,114100.0,25.9279,25.9409,25.8691,25.8691,114100.0
2009-06-16 10:35:00,39.6,39.6,39.43,39.53,187000.0,25.8756,25.8756,25.7645,25.8299,187000.0
2009-06-16 10:40:00,39.52,39.56,39.37,39.45,127200.0,25.8233,25.8495,25.7253,25.7776,127200.0
2009-06-16 10:45:00,39.43,39.45,39.18,39.18,174700.0,25.7645,25.7776,25.6012,25.6012,174700.0
2009-06-16 10:50:00,39.18,39.25,39.11,39.18,192400.0,25.6012,25.6469,25.5554,25.6012,192400.0
2009-06-16 10:55:00,39.19,39.24,39.09,39.24,84200.0,25.6077,25.6404,25.5423,25.6404,84200.0
2009-06-16 11:00:00,39.24,39.37,39.24,39.28,137300.0,25.6404,25.7253,25.6404,25.6665,137300.0
2009-06-16 11:05:00,39.29,39.3,39.16,39.18,115000.0,25.673,25.6796,25.5881,25.6012,115000.0
2009-06-16 11:10:00,39.18,39.22,39.1,39.18,102400.0,25.6012,25.6273,25.5489,25.6012,102400.0
2009-06-16 11:15:00,39.19,39.3,39.19,39.22,69800.0,25.6077,25.6796,25.6077,25.6273,69800.0
2009-06-16 11:20:00,39.21,39.32,39.21,39.26,70100.0,25.6208,25.6926,25.6208,25.6534,70100.0
2009-06-16 11:25:00,39.25,39.26,39.07,39.09,114900.0,25.6469,25.6534,25.5293,25.5423,114900.0
2009-06-16 11:30:00,39.1,39.1,38.95,38.99,245900.0,25.5489,25.5489,25.4509,25.477,245900.0
2009-06-16 11:35:00,38.99,39.08,38.97,38.97,88000.0,25.477,25.5358,25.4639,25.4639,88000.0
2009-06-16 11:40:00,38.97,38.99,38.87,38.91,91800.0,25.4639,25.477,25.3986,25.4247,91800.0
2009-06-16 11:45:00,38.9,38.96,38.89,38.89,92500.0,25.4182,25.4574,25.4117,25.4117,92500.0
2009-06-16 11:50:00,38.89,38.91,38.78,38.88,116700.0,25.4117,25.4247,25.3398,25.4051,116700.0
2009-06-16 11:55:00,38.88,38.92,38.88,38.88,63700.0,25.4051,25.4313,25.4051,25.4051,63700.0
2009-06-16 12:00:00,38.89,38.91,38.86,38.88,63400.0,25.4117,25.4247,25.3921,25.4051,63400.0
2009-06-16 12:05:00,38.88,38.89,38.81,38.81,40600.0,25.4051,25.4117,25.3594,25.3594,40600.0
2009-06-16 12:10:00,38.81,38.85,38.73,38.74,127800.0,25.3594,25.3855,25.3071,25.3137,127800.0
2009-06-16 12:15:00,38.73,38.74,38.62,38.62,106700.0,25.3071,25.3137,25.2352,25.2352,106700.0
2009-06-16 12:20:00,38.63,38.66,38.57,38.66,87000.0,25.2418,25.2614,25.2026,25.2614,87000.0
2009-06-16 12:25:00,38.66,38.77,38.65,38.71,100700.0,25.2614,25.3333,25.2548,25.294,100700.0
2009-06-16 12:30:00,38.72,38.77,38.62,38.62,83600.0,25.3006,25.3333,25.2352,25.2352,83600.0
2009-06-16 12:35:00,38.62,38.67,38.58,38.58,47500.0,25.2352,25.2679,25.2091,25.2091,47500.0
2009-06-16 12:40:00,38.58,38.6,38.54,38.59,111900.0,25.2091,25.2222,25.183,25.2156,111900.0
2009-06-16 12:45:00,38.58,38.58,38.51,38.52,91400.0,25.2091,25.2091,25.1634,25.1699,91400.0
2009-06-16 12:50:00,38.53,38.61,38.51,38.58,61600.0,25.1764,25.2287,25.1634,25.2091,61600.0
2009-06-16 12:55:00,38.58,38.61,38.54,38.56,58400.0,25.2091,25.2287,25.183,25.196,58400.0
2009-06-16 13:00:00,38.56,38.57,38.51,38.53,52800.0,25.196,25.2026,25.1634,25.1764,52800.0
2009-06-16 13:05:00,38.53,38.61,38.53,38.61,36900.0,25.1764,25.2287,25.1764,25.2287,36900.0
2009-06-16 13:10:00,38.61,38.69,38.57,38.67,88000.0,25.2287,25.281,25.2026,25.2679,88000.0
2009-06-16 13:15:00,38.66,38.68,38.64,38.65,36100.0,25.2614,25.2744,25.2483,25.2548,36100.0
2009-06-16 13:20:00,38.65,38.66,38.5,38.54,80200.0,25.2548,25.2614,25.1568,25.183,80200.0
2009-06-16 13:25:00,38.55,38.57,38.5,38.54,89300.0,25.1895,25.2026,25.1568,25.183,89300.0
2009-06-16 13:30:00,38.54,38.55,38.5,38.54,55000.0,25.183,25.1895,25.1568,25.183,55000.0
2009-06-16 13:35:00,38.55,38.56,38.5,38.55,161600.0,25.1895,25.196,25.1568,25.1895,161600.0
2009-06-16 13:40:00,38.54,38.63,38.53,38.63,79600.0,25.183,25.2418,25.1764,25.2418,79600.0
2009-06-16 13:45:00,38.63,38.74,38.63,38.71,129100.0,25.2418,25.3137,25.2418,25.294,129100.0
2009-06-16 13:50:00,38.71,38.71,38.63,38.63,52900.0,25.294,25.294,25.2418,25.2418,52900.0
2009-06-16 13:55:00,38.64,38.66,38.55,38.63,61100.0,25.2483,25.2614,25.1895,25.2418,61100.0
2009-06-16 14:00:00,38.62,38.62,38.5,38.52,94800.0,25.2352,25.2352,25.1568,25.1699,94800.0
2009-06-16 14:05:00,38.52,38.56,38.5,38.56,82400.0,25.1699,25.196,25.1568,25.196,82400.0
2009-06-16 14:10:00,38.55,38.76,38.52,38.75,172000.0,25.1895,25.3267,25.1699,25.3202,172000.0
2009-06-16 14:15:00,38.75,38.76,38.63,38.75,115800.0,25.3202,25.3267,25.2418,25.3202,115800.0
2009-06-16 14:20:00,38.75,38.79,38.58,38.6,132300.0,25.3202,25.3463,25.2091,25.2222,132300.0
2009-06-16 14:25:00,38.6,38.61,38.52,38.57,49200.0,25.2222,25.2287,25.1699,25.2026,49200.0
2009-06-16 14:30:00,38.57,38.63,38.52,38.61,58800.0,25.2026,25.2418,25.1699,25.2287,58800.0
2009-06-16 14:35:00,38.6,38.69,38.53,38.69,261000.0,25.2222,25.281,25.1764,25.281,261000.0
2009-06-16 14:40:00,38.7,38.74,38.65,38.65,69400.0,25.2875,25.3137,25.2548,25.2548,69400.0
2009-06-16 14:45:00,38.64,38.78,38.64,38.7,104600.0,25.2483,25.3398,25.2483,25.2875,104600.0
2009-06-16 14:50:00,38.69,38.81,38.69,38.8,76900.0,25.281,25.3594,25.281,25.3529,76900.0
2009-06-16 14:55:00,38.8,38.8,38.73,38.76,57500.0,25.3529,25.3529,25.3071,25.3267,57500.0
2009-06-16 15:00:00,38.77,38.83,38.72,38.72,88100.0,25.3333,25.3725,25.3006,25.3006,88100.0
2009-06-16 15:05:00,38.73,38.79,38.65,38.67,132800.0,25.3071,25.3463,25.2548,25.2679,132800.0
2009-06-16 15:10:00,38.68,38.7,38.63,38.69,83500.0,25.2744,25.2875,25.2418,25.281,83500.0
2009-06-16 15:15:00,38.7,38.83,38.69,38.8,114300.0,25.2875,25.3725,25.281,25.3529,114300.0
2009-06-16 15:20:00,38.81,38.81,38.74,38.78,58200.0,25.3594,25.3594,25.3137,25.3398,58200.0
2009-06-16 15:25:00,38.77,38.78,38.66,38.77,148500.0,25.3333,25.3398,25.2614,25.3333,148500.0
2009-06-16 15:30:00,38.77,38.89,38.76,38.78,155600.0,25.3333,25.4117,25.3267,25.3398,155600.0
2009-06-16 15:35:00,38.78,38.82,38.72,38.75,137000.0,25.3398,25.3659,25.3006,25.3202,137000.0
2009-06-16 15:40:00,38.75,38.92,38.75,38.88,244600.0,25.3202,25.4313,25.3202,25.4051,244600.0
2009-06-16 15:45:00,38.87,38.96,38.8,38.82,182600.0,25.3986,25.4574,25.3529,25.3659,182600.0
2009-06-16 15:50:00,38.83,38.84,38.72,38.76,286400.0,25.3725,25.379,25.3006,25.3267,286400.0
2009-06-16 15:55:00,38.76,38.77,38.51,38.59,494000.0,25.3267,25.3333,25.1634,25.2156,494000.0
2009-06-17 09:30:00,38.4,38.42,37.81,38.13,360600.0,25.0915,25.1046,24.706,24.9151,360600.0
2009-06-17 09:35:00,38.15,38.36,38.07,38.14,305700.0,24.9281,25.0653,24.8759,24.9216,305700.0
2009-06-17 09:40:00,38.12,38.14,37.7,37.7,218400.0,24.9085,24.9216,24.6341,24.6341,218400.0
2009-06-17 09:45:00,37.69,37.85,37.66,37.81,244200.0,24.6276,24.7321,24.608,24.706,244200.0
2009-06-17 09:50:00,37.81,37.98,37.79,37.87,218800.0,24.706,24.817,24.6929,24.7452,218800.0
2009-06-17 09:55:00,37.87,37.87,37.73,37.77,138600.0,24.7452,24.7452,24.6537,24.6798,138600.0
2009-06-17 10:00:00,37.77,38.09,37.76,38.07,180000.0,24.6798,24.8889,24.6733,24.8759,180000.0
2009-06-17 10:05:00,38.07,38.64,38.07,38.52,396300.0,24.8759,25.2483,24.8759,25.1699,396300.0
2009-06-17 10:10:00,38.53,38.57,38.26,38.3,187200.0,25.1764,25.2026,25.0,25.0261,187200.0
2009-06-17 10:15:00,38.3,38.44,38.19,38.21,134500.0,25.0261,25.1176,24.9543,24.9673,134500.0
2009-06-17 10:20:00,38.2,38.24,37.97,38.0,132100.0,24.9608,24.9869,24.8105,24.8301,132100.0
2009-06-17 10:25:00,38.0,38.2,37.93,37.93,191400.0,24.8301,24.9608,24.7844,24.7844,191400.0
2009-06-17 10:30:00,37.93,37.98,37.88,37.94,148600.0,24.7844,24.817,24.7517,24.7909,148600.0
2009-06-17 10:35:00,37.93,37.93,37.8,37.88,145900.0,24.7844,24.7844,24.6994,24.7517,145900.0
2009-06-17 10:40:00,37.89,37.98,37.83,37.85,155100.0,24.7582,24.817,24.719,24.7321,155100.0
2009-06-17 10:45:00,37.87,38.12,37.86,38.09,122100.0,24.7452,24.9085,24.7386,24.8889,122100.0
2009-06-17 10:50:00,38.1,38.41,38.03,38.41,145700.0,24.8955,25.098,24.8497,25.098,145700.0
2009-06-17 10:55:00,38.41,38.41,38.24,38.35,143400.0,25.098,25.098,24.9869,25.0588,143400.0
2009-06-17 11:00:00,38.34,38.58,38.28,38.53,183900.0,25.0523,25.2091,25.0131,25.1764,183900.0
2009-06-17 11:05:00,38.54,38.55,38.43,38.52,96900.0,25.183,25.1895,25.1111,25.1699,96900.0
2009-06-17 11:10:00,38.52,38.59,38.38,38.42,114800.0,25.1699,25.2156,25.0784,25.1046,114800.0
2009-06-17 11:15:00,38.42,38.76,38.42,38.76,315300.0,25.1046,25.3267,25.1046,25.3267,315300.0
2009-06-17 11:20:00,38.77,38.9,38.74,38.89,236100.0,25.3333,25.4182,25.3137,25.4117,236100.0
2009-06-17 11:25:00,38.89,39.06,38.82,38.97,225000.0,25.4117,25.5227,25.3659,25.4639,225000.0
2009-06-17 11:30:00,38.95,39.24,38.91,39.23,201400.0,25.4509,25.6404,25.4247,25.6338,201400.0
2009-06-17 11:35:00,39.24,39.25,39.14,39.22,181000.0,25.6404,25.6469,25.575,25.6273,181000.0
2009-06-17 11:40:00,39.22,39.28,39.1,39.15,171800.0,25.6273,25.6665,25.5489,25.5816,171800.0
2009-06-17 11:45:00,39.15,39.25,39.04,39.04,164600.0,25.5816,25.6469,25.5097,25.5097,164600.0
2009-06-17 11:50:00,39.04,39.04,38.93,39.0,131200.0,25.5097,25.5097,25.4378,25.4835,131200.0
2009-06-17 11:55:00,39.0,39.1,38.99,39.07,135800.0,25.4835,25.5489,25.477,25.5293,135800.0
2009-06-17 12:00:00,39.07,39.22,39.07,39.1,140700.0,25.5293,25.6273,25.5293,25.5489,140700.0
2009-06-17 12:05:00,39.09,39.28,39.09,39.28,106100.0,25.5423,25.6665,25.5423,25.6665,106100.0
2009-06-17 12:10:00,39.28,39.28,39.01,39.07,142500.0,25.6665,25.6665,25.4901,25.5293,142500.0
2009-06-17 12:15:00,39.07,39.07,38.98,39.01,104500.0,25.5293,25.5293,25.4705,25.4901,104500.0
2009-06-17 12:20:00,38.99,39.19,38.99,39.13,109900.0,25.477,25.6077,25.477,25.5685,109900.0
2009-06-17 12:25:00,39.13,39.18,39.04,39.06,102300.0,25.5685,25.6012,25.5097,25.5227,102300.0
2009-06-17 12:30:00,39.05,39.13,39.04,39.09,116100.0,25.5162,25.5685,25.5097,25.5423,116100.0
2009-06-17 12:35:00,39.09,39.19,39.09,39.18,67900.0,25.5423,25.6077,25.5423,25.6012,67900.0
2009-06-17 12:40:00,39.18,39.25,39.12,39.16,110400.0,25.6012,25.6469,25.562,25.5881,110400.0
2009-06-17 12:45:00,39.15,39.26,39.04,39.04,188200.0,25.5816,25.6534,25.5097,25.5097,188200.0
2009-06-17 12:50:00,39.04,39.04,38.94,38.97,86100.0,25.5097,25.5097,25.4443,25.4639,86100.0
2009-06-17 12:55:00,38.96,39.08,38.96,39.08,51200.0,25.4574,25.5358,25.4574,25.5358,51200.0
2009-06-17 13:00:00,39.08,39.18,39.07,39.17,47600.0,25.5358,25.6012,25.5293,25.5946,47600.0
2009-06-17 13:05:00,39.17,39.23,39.13,39.22,85600.0,25.5946,25.6338,25.5685,25.6273,85600.0
2009-06-17 13:10:00,39.21,39.3,39.21,39.24,68000.0,25.6208,25.6796,25.6208,25.6404,68000.0
2009-06-17 13:15:00,39.24,39.29,39.19,39.24,55300.0,25.6404,25.673,25.6077,25.6404,55300.0
2009-06-17 13:20:00,39.23,39.38,39.22,39.36,107200.0,25.6338,25.7318,25.6273,25.7188,107200.0
2009-06-17 13:25:00,39.36,39.4,39.31,39.4,65600.0,25.7188,25.7449,25.6861,25.7449,65600.0
2009-06-17 13:30:00,39.4,39.46,39.37,39.45,59800.0,25.7449,25.7841,25.7253,25.7776,59800.0
2009-06-17 13:35:00,39.45,39.5,39.36,39.47,150800.0,25.7776,25.8103,25.7188,25.7906,150800.0
2009-06-17 13:40:00,39.46,39.66,39.46,39.59,217100.0,25.7841,25.9148,25.7841,25.8691,217100.0
2009-06-17 13:45:00,39.59,39.64,39.5,39.5,91000.0,25.8691,25.9017,25.8103,25.8103,91000.0
2009-06-17 13:50:00,39.49,39.5,39.43,39.44,83000.0,25.8037,25.8103,25.7645,25.771,83000.0
2009-06-17 13:55:00,39.44,39.53,39.43,39.45,76900.0,25.771,25.8299,25.7645,25.7776,76900.0
2009-06-17 14:00:00,39.44,39.6,39.44,39.59,89900.0,25.771,25.8756,25.771,25.8691,89900.0
2009-06-17 14:05:00,39.58,39.6,39.31,39.33,116500.0,25.8625,25.8756,25.6861,25.6992,116500.0
2009-06-17 14:10:00,39.33,39.41,39.32,39.36,92400.0,25.6992,25.7514,25.6926,25.7188,92400.0
2009-06-17 14:15:00,39.36,39.45,39.35,39.37,64500.0,25.7188,25.7776,25.7122,25.7253,64500.0
2009-06-17 14:20:00,39.37,39.43,39.35,39.43,50100.0,25.7253,25.7645,25.7122,25.7645,50100.0
2009-06-17 14:25:00,39.42,39.5,39.4,39.48,72800.0,25.758,25.8103,25.7449,25.7972,72800.0
2009-06-17 14:30:00,39.49,39.5,39.41,39.42,75000.0,25.8037,25.8103,25.7514,25.758,75000.0
2009-06-17 14:35:00,39.42,39.42,39.33,39.34,104700.0,25.758,25.758,25.6992,25.7057,104700.0
2009-06-17 14:40:00,39.34,39.35,39.18,39.2,93300.0,25.7057,25.7122,25.6012,25.6142,93300.0
2009-06-17 14:45:00,39.2,39.24,39.16,39.2,59000.0,25.6142,25.6404,25.5881,25.6142,59000.0
2009-06-17 14:50:00,39.2,39.21,39.1,39.11,67100.0,25.6142,25.6208,25.5489,25.5554,67100.0
2009-06-17 14:55:00,39.11,39.3,39.1,39.26,101900.0,25.5554,25.6796,25.5489,25.6534,101900.0
2009-06-17 15:00:00,39.27,39.41,39.22,39.36,72100.0,25.66,25.7514,25.6273,25.7188,72100.0
2009-06-17 15:05:00,39.36,39.37,39.26,39.36,119100.0,25.7188,25.7253,25.6534,25.7188,119100.0
2009-06-17 15:10:00,39.35,39.35,39.21,39.28,120600.0,25.7122,25.7122,25.6208,25.6665,120600.0
2009-06-17 15:15:00,39.28,39.29,39.17,39.21,98100.0,25.6665,25.673,25.5946,25.6208,98100.0
2009-06-17 15:20:00,39.22,39.27,39.15,39.23,125400.0,25.6273,25.66,25.5816,25.6338,125400.0
2009-06-17 15:25:00,39.24,39.24,39.05,39.07,109500.0,25.6404,25.6404,25.5162,25.5293,109500.0
2009-06-17 15:30:00,39.06,39.08,38.97,39.0,181000.0,25.5227,25.5358,25.4639,25.4835,181000.0
2009-06-17 15:35:00,38.99,39.04,38.92,39.03,154000.0,25.477,25.5097,25.4313,25.5031,154000.0
2009-06-17 15:40:00,39.03,39.06,38.92,39.04,173600.0,25.5031,25.5227,25.4313,25.5097,173600.0
2009-06-17 15:45:00,39.05,39.19,39.04,39.19,132000.0,25.5162,25.6077,25.5097,25.6077,132000.0
2009-06-17 15:50:00,39.19,39.2,39.05,39.12,256700.0,25.6077,25.6142,25.5162,25.562,256700.0
2009-06-17 15:55:00,39.12,39.14,39.0,39.07,326000.0,25.562,25.575,25.4835,25.5293,326000.0
2009-06-18 09:30:00,39.06,39.15,38.78,38.84,51400.0,25.5227,25.5816,25.3398,25.379,51400.0
2009-06-18 09:35:00,38.84,38.92,38.39,38.41,123000.0,25.379,25.4313,25.085,25.098,123000.0
2009-06-18 09:40:00,38.43,38.77,38.38,38.77,158400.0,25.1111,25.3333,25.0784,25.3333,158400.0
2009-06-18 09:45:00,38.69,38.75,38.56,38.56,126600.0,25.281,25.3202,25.196,25.196,126600.0
2009-06-18 09:50:00,38.58,38.86,38.5,38.86,118600.0,25.2091,25.3921,25.1568,25.3921,118600.0
2009-06-18 09:55:00,38.86,39.16,38.85,39.11,215700.0,25.3921,25.5881,25.3855,25.5554,215700.0
2009-06-18 10:00:00,39.11,39.14,38.9,38.9,174100.0,25.5554,25.575,25.4182,25.4182,174100.0
2009-06-18 10:05:00,38.9,39.04,38.9,38.97,116700.0,25.4182,25.5097,25.4182,25.4639,116700.0
2009-06-18 10:10:00,38.99,39.1,38.98,38.98,122100.0,25.477,25.5489,25.4705,25.4705,122100.0
2009-06-18 10:15:00,38.97,39.06,38.89,38.9,59700.0,25.4639,25.5227,25.4117,25.4182,59700.0
2009-06-18 10:20:00,38.9,38.92,38.61,38.67,105900.0,25.4182,25.4313,25.2287,25.2679,105900.0
2009-06-18 10:25:00,38.67,38.85,38.66,38.82,65100.0,25.2679,25.3855,25.2614,25.3659,65100.0
2009-06-18 10:30:00,38.82,38.9,38.8,38.86,124000.0,25.3659,25.4182,25.3529,25.3921,124000.0
2009-06-18 10:35:00,38.86,38.91,38.8,38.81,47300.0,25.3921,25.4247,25.3529,25.3594,47300.0
2009-06-18 10:40:00,38.8,38.89,38.75,38.85,94300.0,25.3529,25.4117,25.3202,25.3855,94300.0
2009-06-18 10:45:00,38.84,38.87,38.81,38.84,29800.0,25.379,25.3986,25.3594,25.379,29800.0
2009-06-18 10:50:00,38.84,38.91,38.79,38.8,63800.0,25.379,25.4247,25.3463,25.3529,63800.0
2009-06-18 10:55:00,38.8,38.88,38.78,38.86,49300.0,25.3529,25.4051,25.3398,25.3921,49300.0
2009-06-18 11:00:00,38.87,38.89,38.82,38.87,86700.0,25.3986,25.4117,25.3659,25.3986,86700.0
2009-06-18 11:05:00,38.87,38.93,38.83,38.83,60600.0,25.3986,25.4378,25.3725,25.3725,60600.0
2009-06-18 11:10:00,38.82,38.87,38.81,38.83,66100.0,25.3659,25.3986,25.3594,25.3725,66100.0
2009-06-18 11:15:00,38.82,38.87,38.8,38.86,33000.0,25.3659,25.3986,25.3529,25.3921,33000.0
2009-06-18 11:20:00,38.87,38.93,38.87,38.9,43600.0,25.3986,25.4378,25.3986,25.4182,43600.0
2009-06-18 11:25:00,38.91,39.04,38.91,39.02,87600.0,25.4247,25.5097,25.4247,25.4966,87600.0
2009-06-18 11:30:00,39.01,39.03,38.91,38.91,49000.0,25.4901,25.5031,25.4247,25.4247,49000.0
2009-06-18 11:35:00,38.92,38.92,38.84,38.89,52700.0,25.4313,25.4313,25.379,25.4117,52700.0
2009-06-18 11:40:00,38.89,38.9,38.82,38.85,36900.0,25.4117,25.4182,25.3659,25.3855,36900.0
2009-06-18 11:45:00,38.85,38.86,38.78,38.81,98300.0,25.3855,25.3921,25.3398,25.3594,98300.0
2009-06-18 11:50:00,38.82,38.85,38.8,38.81,55400.0,25.3659,25.3855,25.3529,25.3594,55400.0
2009-06-18 11:55:00,38.8,38.91,38.8,38.9,72000.0,25.3529,25.4247,25.3529,25.4182,72000.0
2009-06-18 12:00:00,38.89,38.96,38.84,38.95,75000.0,25.4117,25.4574,25.379,25.4509,75000.0
2009-06-18 12:05:00,38.94,38.95,38.92,38.94,25200.0,25.4443,25.4509,25.4313,25.4443,25200.0
2009-06-18 12:10:00,38.94,39.06,38.94,39.01,50900.0,25.4443,25.5227,25.4443,25.4901,50900.0
2009-06-18 12:15:00,39.01,39.04,39.01,39.03,37700.0,25.4901,25.5097,25.4901,25.5031,37700.0
2009-06-18 12:20:00,39.02,39.06,39.01,39.04,53100.0,25.4966,25.5227,25.4901,25.5097,53100.0
2009-06-18 12:25:00,39.03,39.12,39.02,39.07,54400.0,25.5031,25.562,25.4966,25.5293,54400.0
2009-06-18 12:30:00,39.08,39.14,39.07,39.14,50600.0,25.5358,25.575,25.5293,25.575,50600.0
2009-06-18 12:35:00,39.13,39.14,39.06,39.11,43600.0,25.5685,25.575,25.5227,25.5554,43600.0
2009-06-18 12:40:00,39.1,39.14,39.09,39.12,52100.0,25.5489,25.575,25.5423,25.562,52100.0
2009-06-18 12:45:00,39.11,39.17,39.11,39.17,109500.0,25.5554,25.5946,25.5554,25.5946,109500.0
2009-06-18 12:50:00,39.17,39.2,39.12,39.15,68200.0,25.5946,25.6142,25.562,25.5816,68200.0
2009-06-18 12:55:00,39.14,39.15,39.11,39.13,45300.0,25.575,25.5816,25.5554,25.5685,45300.0
2009-06-18 13:00:00,39.13,39.14,39.11,39.12,101000.0,25.5685,25.575,25.5554,25.562,101000.0
2009-06-18 13:05:00,39.13,39.15,39.12,39.13,79400.0,25.5685,25.5816,25.562,25.5685,79400.0
2009-06-18 13:10:00,39.14,39.24,39.11,39.21,68100.0,25.575,25.6404,25.5554,25.6208,68100.0
2009-06-18 13:15:00,39.21,39.23,39.13,39.18,84800.0,25.6208,25.6338,25.5685,25.6012,84800.0
2009-06-18 13:20:00,39.19,39.19,39.14,39.17,64600.0,25.6077,25.6077,25.575,25.5946,64600.0
2009-06-18 13:25:00,39.17,39.2,39.15,39.2,35700.0,25.5946,25.6142,25.5816,25.6142,35700.0
2009-06-18 13:30:00,39.2,39.26,39.17,39.23,72400.0,25.6142,25.6534,25.5946,25.6338,72400.0
2009-06-18 13:35:00,39.24,39.24,39.13,39.14,57400.0,25.6404,25.6404,25.5685,25.575,57400.0
2009-06-18 13:40:00,39.13,39.18,39.1,39.14,49400.0,25.5685,25.6012,25.5489,25.575,49400.0
2009-06-18 13:45:00,39.13,39.2,39.13,39.15,44600.0,25.5685,25.6142,25.5685,25.5816,44600.0
2009-06-18 13:50:00,39.13,39.17,39.13,39.16,19500.0,25.5685,25.5946,25.5685,25.5881,19500.0
2009-06-18 13:55:00,39.16,39.17,39.13,39.14,35700.0,25.5881,25.5946,25.5685,25.575,35700.0
2009-06-18 14:00:00,39.13,39.14,39.04,39.07,41300.0,25.5685,25.575,25.5097,25.5293,41300.0
2009-06-18 14:05:00,39.07,39.13,39.04,39.1,77400.0,25.5293,25.5685,25.5097,25.5489,77400.0
2009-06-18 14:10:00,39.1,39.12,39.03,39.1,59500.0,25.5489,25.562,25.5031,25.5489,59500.0
2009-06-18 14:15:00,39.09,39.17,39.06,39.13,49200.0,25.5423,25.5946,25.5227,25.5685,49200.0
2009-06-18 14:20:00,39.13,39.14,39.03,39.06,46000.0,25.5685,25.575,25.5031,25.5227,46000.0
2009-06-18 14:25:00,39.06,39.11,39.02,39.11,40200.0,25.5227,25.5554,25.4966,25.5554,40200.0
2009-06-18 14:30:00,39.12,39.15,39.04,39.1,56500.0,25.562,25.5816,25.5097,25.5489,56500.0
2009-06-18 14:35:00,39.1,39.1,38.97,38.99,66600.0,25.5489,25.5489,25.4639,25.477,66600.0
2009-06-18 14:40:00,38.98,39.06,38.98,39.03,30200.0,25.4705,25.5227,25.4705,25.5031,30200.0
2009-06-18 14:45:00,39.04,39.07,39.01,39.05,46600.0,25.5097,25.5293,25.4901,25.5162,46600.0
2009-06-18 14:50:00,39.06,39.09,39.04,39.07,79000.0,25.5227,25.5423,25.5097,25.5293,79000.0
2009-06-18 14:55:00,39.07,39.13,39.03,39.12,49900.0,25.5293,25.5685,25.5031,25.562,49900.0
2009-06-18 15:00:00,39.12,39.13,39.03,39.03,76100.0,25.562,25.5685,25.5031,25.5031,76100.0
2009-06-18 15:05:00,39.02,39.1,39.02,39.09,73700.0,25.4966,25.5489,25.4966,25.5423,73700.0
2009-06-18 15:10:00,39.09,39.11,39.05,39.08,80500.0,25.5423,25.5554,25.5162,25.5358,80500.0
2009-06-18 15:15:00,39.08,39.11,39.06,39.06,59400.0,25.5358,25.5554,25.5227,25.5227,59400.0
2009-06-18 15:20:00,39.06,39.07,38.99,38.99,71100.0,25.5227,25.5293,25.477,25.477,71100.0
2009-06-18 15:25:00,39.0,39.03,38.91,38.99,134900.0,25.4835,25.5031,25.4247,25.477,134900.0
2009-06-18 15:30:00,38.99,39.06,38.96,39.06,129500.0,25.477,25.5227,25.4574,25.5227,129500.0
2009-06-18 15:35:00,39.05,39.07,38.99,39.01,143000.0,25.5162,25.5293,25.477,25.4901,143000.0
2009-06-18 15:40:00,39.02,39.11,38.99,39.08,135300.0,25.4966,25.5554,25.477,25.5358,135300.0
2009-06-18 15:45:00,39.08,39.15,38.9,38.96,316000.0,25.5358,25.5816,25.4182,25.4574,316000.0
2009-06-18 15:50:00,38.97,39.0,38.86,38.99,180500.0,25.4639,25.4835,25.3921,25.477,180500.0
2009-06-18 15:55:00,38.99,39.1,38.96,39.01,236300.0,25.477,25.5489,25.4574,25.4901,236300.0
2009-06-19 09:30:00,38.88,39.48,38.83,39.32,1537100.0,25.4051,25.7972,25.3725,25.6926,1537100.0
2009-06-19 09:35:00,39.31,39.5,39.27,39.46,150100.0,25.6861,25.8103,25.66,25.7841,150100.0
2009-06-19 09:40:00,39.47,39.7,39.37,39.65,220700.0,25.7906,25.9409,25.7253,25.9083,220700.0
2009-06-19 09:45:00,39.64,39.72,39.54,39.64,102400.0,25.9017,25.954,25.8364,25.9017,102400.0
2009-06-19 09:50:00,39.64,39.7,39.36,39.48,157000.0,25.9017,25.9409,25.7188,25.7972,157000.0
2009-06-19 09:55:00,39.49,39.56,39.41,39.49,111300.0,25.8037,25.8495,25.7514,25.8037,111300.0
2009-06-19 10:00:00,39.49,39.55,39.38,39.42,84400.0,25.8037,25.8429,25.7318,25.758,84400.0
2009-06-19 10:05:00,39.42,39.53,39.39,39.45,69100.0,25.758,25.8299,25.7384,25.7776,69100.0
2009-06-19 10:10:00,39.45,39.48,39.31,39.4,59200.0,25.7776,25.7972,25.6861,25.7449,59200.0
2009-06-19 10:15:00,39.4,39.6,39.34,39.56,74200.0,25.7449,25.8756,25.7057,25.8495,74200.0
2009-06-19 10:20:00,39.56,39.58,39.44,39.53,65600.0,25.8495,25.8625,25.771,25.8299,65600.0
2009-06-19 10:25:00,39.53,39.63,39.51,39.59,103200.0,25.8299,25.8952,25.8168,25.8691,103200.0
2009-06-19 10:30:00,39.59,39.71,39.58,39.64,142400.0,25.8691,25.9475,25.8625,25.9017,142400.0
2009-06-19 10:35:00,39.66,39.72,39.63,39.71,58900.0,25.9148,25.954,25.8952,25.9475,58900.0
2009-06-19 10:40:00,39.7,39.75,39.66,39.74,96500.0,25.9409,25.9736,25.9148,25.9671,96500.0
2009-06-19 10:45:00,39.74,39.83,39.72,39.79,91600.0,25.9671,26.0259,25.954,25.9997,91600.0
2009-06-19 10:50:00,39.79,39.86,39.75,39.85,68600.0,25.9997,26.0455,25.9736,26.039,68600.0
2009-06-19 10:55:00,39.86,39.86,39.68,39.76,64400.0,26.0455,26.0455,25.9279,25.9801,64400.0
2009-06-19 11:00:00,39.76,39.87,39.76,39.79,65100.0,25.9801,26.052,25.9801,25.9997,65100.0
2009-06-19 11:05:00,39.79,39.93,39.79,39.91,52300.0,25.9997,26.0912,25.9997,26.0782,52300.0
2009-06-19 11:10:00,39.91,39.93,39.83,39.88,114500.0,26.0782,26.0912,26.0259,26.0586,114500.0
2009-06-19 11:15:00,39.89,39.94,39.87,39.89,76300.0,26.0651,26.0978,26.052,26.0651,76300.0
2009-06-19 11:20:00,39.88,39.9,39.75,39.79,70400.0,26.0586,26.0716,25.9736,25.9997,70400.0
2009-06-19 11:25:00,39.81,39.85,39.7,39.71,43600.0,26.0128,26.039,25.9409,25.9475,43600.0
2009-06-19 11:30:00,39.71,39.83,39.71,39.79,31800.0,25.9475,26.0259,25.9475,25.9997,31800.0
2009-06-19 11:35:00,39.8,39.85,39.79,39.81,24300.0,26.0063,26.039,25.9997,26.0128,24300.0
2009-06-19 11:40:00,39.82,39.84,39.78,39.78,27700.0,26.0193,26.0324,25.9932,25.9932,27700.0
2009-06-19 11:45:00,39.78,39.78,39.7,39.74,83000.0,25.9932,25.9932,25.9409,25.9671,83000.0
2009-06-19 11:50:00,39.74,39.77,39.69,39.77,93200.0,25.9671,25.9867,25.9344,25.9867,93200.0
2009-06-19 11:55:00,39.78,39.78,39.71,39.71,53800.0,25.9932,25.9932,25.9475,25.9475,53800.0
2009-06-19 12:00:00,39.71,39.74,39.7,39.73,28500.0,25.9475,25.9671,25.9409,25.9605,28500.0
2009-06-19 12:05:00,39.73,39.75,39.65,39.65,37000.0,25.9605,25.9736,25.9083,25.9083,37000.0
2009-06-19 12:10:00,39.67,39.67,39.56,39.57,39800.0,25.9213,25.9213,25.8495,25.856,39800.0
2009-06-19 12:15:00,39.58,39.68,39.56,39.6,55300.0,25.8625,25.9279,25.8495,25.8756,55300.0
2009-06-19 12:20:00,39.6,39.61,39.4,39.42,80600.0,25.8756,25.8821,25.7449,25.758,80600.0
2009-06-19 12:25:00,39.42,39.52,39.42,39.46,29100.0,25.758,25.8233,25.758,25.7841,29100.0
2009-06-19 12:30:00,39.47,39.59,39.43,39.55,53000.0,25.7906,25.8691,25.7645,25.8429,53000.0
2009-06-19 12:35:00,39.56,39.56,39.49,39.49,26200.0,25.8495,25.8495,25.8037,25.8037,26200.0
2009-06-19 12:40:00,39.51,39.52,39.47,39.47,14800.0,25.8168,25.8233,25.7906,25.7906,14800.0
2009-06-19 12:45:00,39.48,39.49,39.47,39.48,9000.0,25.7972,25.8037,25.7906,25.7972,9000.0
2009-06-19 12:50:00,39.49,39.49,39.39,39.39,34900.0,25.8037,25.8037,25.7384,25.7384,34900.0
2009-06-19 12:55:00,39.39,39.41,39.36,39.37,32700.0,25.7384,25.7514,25.7188,25.7253,32700.0
2009-06-19 13:00:00,39.37,39.43,39.34,39.34,38900.0,25.7253,25.7645,25.7057,25.7057,38900.0
2009-06-19 13:05:00,39.35,39.35,39.32,39.34,23400.0,25.7122,25.7122,25.6926,25.7057,23400.0
2009-06-19 13:10:00,39.35,39.5,39.33,39.48,51400.0,25.7122,25.8103,25.6992,25.7972,51400.0
2009-06-19 13:15:00,39.48,39.5,39.43,39.43,18400.0,25.7972,25.8103,25.7645,25.7645,18400.0
2009-06-19 13:20:00,39.43,39.61,39.42,39.56,93000.0,25.7645,25.8821,25.758,25.8495,93000.0
2009-06-19 13:25:00,39.57,39.61,39.49,39.6,55300.0,25.856,25.8821,25.8037,25.8756,55300.0
2009-06-19 13:30:00,39.59,39.7,39.57,39.63,60900.0,25.8691,25.9409,25.856,25.8952,60900.0
2009-06-19 13:35:00,39.63,39.68,39.57,39.61,40800.0,25.8952,25.9279,25.856,25.8821,40800.0
2009-06-19 13:40:00,39.6,39.67,39.6,39.63,34100.0,25.8756,25.9213,25.8756,25.8952,34100.0
2009-06-19 13:45:00,39.63,39.63,39.54,39.62,28500.0,25.8952,25.8952,25.8364,25.8887,28500.0
2009-06-19 13:50:00,39.62,39.65,39.61,39.65,29600.0,25.8887,25.9083,25.8821,25.9083,29600.0
2009-06-19 13:55:00,39.64,39.66,39.6,39.62,32400.0,25.9017,25.9148,25.8756,25.8887,32400.0
2009-06-19 14:00:00,39.62,39.66,39.56,39.56,46900.0,25.8887,25.9148,25.8495,25.8495,46900.0
2009-06-19 14:05:00,39.56,39.59,39.49,39.59,37700.0,25.8495,25.8691,25.8037,25.8691,37700.0
2009-06-19 14:10:00,39.59,39.6,39.44,39.46,55800.0,25.8691,25.8756,25.771,25.7841,55800.0
2009-06-19 14:15:00,39.45,39.46,39.37,39.42,49500.0,25.7776,25.7841,25.7253,25.758,49500.0
2009-06-19 14:20:00,39.4,39.46,39.32,39.34,30600.0,25.7449,25.7841,25.6926,25.7057,30600.0
2009-06-19 14:25:00,39.34,39.44,39.32,39.37,25200.0,25.7057,25.771,25.6926,25.7253,25200.0
2009-06-19 14:30:00,39.37,39.48,39.35,39.48,34600.0,25.7253,25.7972,25.7122,25.7972,34600.0
2009-06-19 14:35:00,39.48,39.48,39.42,39.44,19700.0,25.7972,25.7972,25.758,25.771,19700.0
2009-06-19 14:40:00,39.44,39.5,39.43,39.48,33500.0,25.771,25.8103,25.7645,25.7972,33500.0
2009-06-19 14:45:00,39.48,39.49,39.46,39.48,23400.0,25.7972,25.8037,25.7841,25.7972,23400.0
2009-06-19 14:50:00,39.49,39.5,39.47,39.47,39200.0,25.8037,25.8103,25.7906,25.7906,39200.0
2009-06-19 14:55:00,39.47,39.53,39.43,39.45,67000.0,25.7906,25.8299,25.7645,25.7776,67000.0
2009-06-19 15:00:00,39.46,39.5,39.43,39.46,38100.0,25.7841,25.8103,25.7645,25.7841,38100.0
2009-06-19 15:05:00,39.46,39.5,39.39,39.43,77500.0,25.7841,25.8103,25.7384,25.7645,77500.0
2009-06-19 15:10:00,39.44,39.54,39.43,39.51,76800.0,25.771,25.8364,25.7645,25.8168,76800.0
2009-06-19 15:15:00,39.52,39.63,39.51,39.58,98800.0,25.8233,25.8952,25.8168,25.8625,98800.0
2009-06-19 15:20:00,39.57,39.62,39.52,39.54,73000.0,25.856,25.8887,25.8233,25.8364,73000.0
2009-06-19 15:25:00,39.54,39.68,39.54,39.67,94000.0,25.8364,25.9279,25.8364,25.9213,94000.0
2009-06-19 15:30:00,39.68,39.7,39.62,39.63,88100.0,25.9279,25.9409,25.8887,25.8952,88100.0
2009-06-19 15:35:00,39.62,39.64,39.6,39.6,104000.0,25.8887,25.9017,25.8756,25.8756,104000.0
2009-06-19 15:40:00,39.61,39.7,39.61,39.67,174900.0,25.8821,25.9409,25.8821,25.9213,174900.0
2009-06-19 15:45:00,39.67,39.7,39.57,39.65,190100.0,25.9213,25.9409,25.856,25.9083,190100.0
2009-06-19 15:50:00,39.65,39.65,39.49,39.53,258000.0,25.9083,25.9083,25.8037,25.8299,258000.0
2009-06-19 15:55:00,39.54,39.6,39.45,39.52,472900.0,25.8364,25.8756,25.7776,25.8233,472900.0
2009-06-22 09:30:00,39.32,39.5,38.98,38.98,142600.0,25.6926,25.8103,25.4705,25.4705,142600.0
2009-06-22 09:35:00,38.98,39.44,38.96,39.37,144200.0,25.4705,25.771,25.4574,25.7253,144200.0
2009-06-22 09:40:00,39.35,39.37,39.04,39.06,132500.0,25.7122,25.7253,25.5097,25.5227,132500.0
2009-06-22 09:45:00,39.05,39.19,38.96,39.16,100800.0,25.5162,25.6077,25.4574,25.5881,100800.0
2009-06-22 09:50:00,39.17,39.46,39.13,39.32,193700.0,25.5946,25.7841,25.5685,25.6926,193700.0
2009-06-22 09:55:00,39.3,39.38,39.2,39.32,145000.0,25.6796,25.7318,25.6142,25.6926,145000.0
2009-06-22 10:00:00,39.34,39.36,39.19,39.23,161400.0,25.7057,25.7188,25.6077,25.6338,161400.0
2009-06-22 10:05:00,39.22,39.57,39.21,39.54,151200.0,25.6273,25.856,25.6208,25.8364,151200.0
2009-06-22 10:10:00,39.53,39.83,39.53,39.82,191300.0,25.8299,26.0259,25.8299,26.0193,191300.0
2009-06-22 10:15:00,39.83,39.83,39.57,39.57,200800.0,26.0259,26.0259,25.856,25.856,200800.0
2009-06-22 10:20:00,39.57,39.75,39.56,39.63,139400.0,25.856,25.9736,25.8495,25.8952,139400.0
2009-06-22 10:25:00,39.63,39.64,39.5,39.55,106600.0,25.8952,25.9017,25.8103,25.8429,106600.0
2009-06-22 10:30:00,39.55,39.55,39.33,39.36,75400.0,25.8429,25.8429,25.6992,25.7188,75400.0
2009-06-22 10:35:00,39.36,39.43,39.33,39.42,41100.0,25.7188,25.7645,25.6992,25.758,41100.0
2009-06-22 10:40:00,39.42,39.44,39.24,39.24,54200.0,25.758,25.771,25.6404,25.6404,54200.0
2009-06-22 10:45:00,39.24,39.35,39.19,39.33,63000.0,25.6404,25.7122,25.6077,25.6992,63000.0
2009-06-22 10:50:00,39.33,39.37,39.26,39.33,51800.0,25.6992,25.7253,25.6534,25.6992,51800.0
2009-06-22 10:55:00,39.34,39.39,39.33,39.39,36000.0,25.7057,25.7384,25.6992,25.7384,36000.0
2009-06-22 11:00:00,39.38,39.44,39.19,39.24,57700.0,25.7318,25.771,25.6077,25.6404,57700.0
2009-06-22 11:05:00,39.25,39.42,39.23,39.24,48400.0,25.6469,25.758,25.6338,25.6404,48400.0
2009-06-22 11:10:00,39.24,39.3,39.24,39.25,28800.0,25.6404,25.6796,25.6404,25.6469,28800.0
2009-06-22 11:15:00,39.25,39.4,39.23,39.37,49600.0,25.6469,25.7449,25.6338,25.7253,49600.0
2009-06-22 11:20:00,39.36,39.46,39.36,39.42,38800.0,25.7188,25.7841,25.7188,25.758,38800.0
2009-06-22 11:25:00,39.41,39.53,39.41,39.46,65200.0,25.7514,25.8299,25.7514,25.7841,65200.0
2009-06-22 11:30:00,39.46,39.47,39.38,39.46,43900.0,25.7841,25.7906,25.7318,25.7841,43900.0
2009-06-22 11:35:00,39.46,39.46,39.26,39.27,70500.0,25.7841,25.7841,25.6534,25.66,70500.0
2009-06-22 11:40:00,39.27,39.37,39.27,39.28,32500.0,25.66,25.7253,25.66,25.6665,32500.0
2009-06-22 11:45:00,39.28,39.31,39.11,39.15,146100.0,25.6665,25.6861,25.5554,25.5816,146100.0
2009-06-22 11:50:00,39.15,39.22,39.11,39.17,30500.0,25.5816,25.6273,25.5554,25.5946,30500.0
2009-06-22 11:55:00,39.19,39.23,39.11,39.15,48000.0,25.6077,25.6338,25.5554,25.5816,48000.0
2009-06-22 12:00:00,39.16,39.2,39.1,39.1,61500.0,25.5881,25.6142,25.5489,25.5489,61500.0
2009-06-22 12:05:00,39.11,39.16,39.1,39.11,29900.0,25.5554,25.5881,25.5489,25.5554,29900.0
2009-06-22 12:10:00,39.11,39.17,39.1,39.14,37600.0,25.5554,25.5946,25.5489,25.575,37600.0
2009-06-22 12:15:00,39.14,39.23,39.13,39.21,30300.0,25.575,25.6338,25.5685,25.6208,30300.0
2009-06-22 12:20:00,39.21,39.24,39.09,39.09,30200.0,25.6208,25.6404,25.5423,25.5423,30200.0
2009-06-22 12:25:00,39.08,39.19,39.07,39.19,60500.0,25.5358,25.6077,25.5293,25.6077,60500.0
2009-06-22 12:30:00,39.19,39.25,39.19,39.21,45900.0,25.6077,25.6469,25.6077,25.6208,45900.0
2009-06-22 12:35:00,39.19,39.19,39.07,39.13,31300.0,25.6077,25.6077,25.5293,25.5685,31300.0
2009-06-22 12:40:00,39.13,39.14,39.08,39.09,60400.0,25.5685,25.575,25.5358,25.5423,60400.0
2009-06-22 12:45:00,39.09,39.09,39.05,39.05,46500.0,25.5423,25.5423,25.5162,25.5162,46500.0
2009-06-22 12:50:00,39.04,39.04,39.0,39.02,22100.0,25.5097,25.5097,25.4835,25.4966,22100.0
2009-06-22 12:55:00,39.02,39.09,39.0,39.08,38200.0,25.4966,25.5423,25.4835,25.5358,38200.0
2009-06-22 13:00:00,39.08,39.08,39.0,39.01,29600.0,25.5358,25.5358,25.4835,25.4901,29600.0
2009-06-22 13:05:00,39.02,39.07,39.01,39.03,33200.0,25.4966,25.5293,25.4901,25.5031,33200.0
2009-06-22 13:10:00,39.04,39.07,39.0,39.01,95000.0,25.5097,25.5293,25.4835,25.4901,95000.0
2009-06-22 13:15:00,39.01,39.03,38.88,38.89,54200.0,25.4901,25.5031,25.4051,25.4117,54200.0
2009-06-22 13:20:00,38.89,38.91,38.86,38.9,33100.0,25.4117,25.4247,25.3921,25.4182,33100.0
2009-06-22 13:25:00,38.9,38.91,38.82,38.86,49500.0,25.4182,25.4247,25.3659,25.3921,49500.0
2009-06-22 13:30:00,38.84,38.91,38.84,38.87,28100.0,25.379,25.4247,25.379,25.3986,28100.0
2009-06-22 13:35:00,38.88,39.0,38.87,38.99,24300.0,25.4051,25.4835,25.3986,25.477,24300.0
2009-06-22 13:40:00,38.99,39.03,38.98,39.0,22800.0,25.477,25.5031,25.4705,25.4835,22800.0
2009-06-22 13:45:00,39.0,39.06,38.98,39.04,19600.0,25.4835,25.5227,25.4705,25.5097,19600.0
2009-06-22 13:50:00,39.05,39.05,39.01,39.04,51400.0,25.5162,25.5162,25.4901,25.5097,51400.0
2009-06-22 13:55:00,39.04,39.08,38.98,39.06,78000.0,25.5097,25.5358,25.4705,25.5227,78000.0
2009-06-22 14:00:00,39.07,39.11,39.04,39.1,97800.0,25.5293,25.5554,25.5097,25.5489,97800.0
2009-06-22 14:05:00,39.1,39.19,39.04,39.18,149300.0,25.5489,25.6077,25.5097,25.6012,149300.0
2009-06-22 14:10:00,39.18,39.42,39.15,39.39,185300.0,25.6012,25.758,25.5816,25.7384,185300.0
2009-06-22 14:15:00,39.39,39.43,39.04,39.42,97000.0,25.7384,25.7645,25.5097,25.758,97000.0
2009-06-22 14:20:00,39.42,39.51,39.04,39.47,141600.0,25.758,25.8168,25.5097,25.7906,141600.0
2009-06-22 14:25:00,39.47,39.54,39.46,39.47,186800.0,25.7906,25.8364,25.7841,25.7906,186800.0
2009-06-22 14:30:00,39.47,39.49,39.44,39.45,116300.0,25.7906,25.8037,25.771,25.7776,116300.0
2009-06-22 14:35:00,39.44,39.61,39.41,39.61,101500.0,25.771,25.8821,25.7514,25.8821,101500.0
2009-06-22 14:40:00,39.6,39.69,39.6,39.65,148200.0,25.8756,25.9344,25.8756,25.9083,148200.0
2009-06-22 14:45:00,39.65,39.69,39.55,39.65,114500.0,25.9083,25.9344,25.8429,25.9083,114500.0
2009-06-22 14:50:00,39.65,39.8,39.65,39.72,138800.0,25.9083,26.0063,25.9083,25.954,138800.0
2009-06-22 14:55:00,39.72,39.84,39.69,39.79,172800.0,25.954,26.0324,25.9344,25.9997,172800.0
2009-06-22 15:00:00,39.79,39.87,39.77,39.82,101700.0,25.9997,26.052,25.9867,26.0193,101700.0
2009-06-22 15:05:00,39.81,39.88,39.79,39.87,147800.0,26.0128,26.0586,25.9997,26.052,147800.0
2009-06-22 15:10:00,39.87,39.87,39.74,39.79,165100.0,26.052,26.052,25.9671,25.9997,165100.0
2009-06-22 15:15:00,39.78,39.8,39.69,39.79,115000.0,25.9932,26.0063,25.9344,25.9997,115000.0
2009-06-22 15:20:00,39.79,39.79,39.71,39.73,57000.0,25.9997,25.9997,25.9475,25.9605,57000.0
2009-06-22 15:25:00,39.73,39.74,39.64,39.7,66200.0,25.9605,25.9671,25.9017,25.9409,66200.0
2009-06-22 15:30:00,39.7,39.78,39.67,39.68,119600.0,25.9409,25.9932,25.9213,25.9279,119600.0
2009-06-22 15:35:00,39.68,39.8,39.66,39.8,77500.0,25.9279,26.0063,25.9148,26.0063,77500.0
2009-06-22 15:40:00,39.81,39.81,39.58,39.6,156200.0,26.0128,26.0128,25.8625,25.8756,156200.0
2009-06-22 15:45:00,39.59,39.67,39.56,39.57,117200.0,25.8691,25.9213,25.8495,25.856,117200.0
2009-06-22 15:50:00,39.57,39.58,39.45,39.52,108800.0,25.856,25.8625,25.7776,25.8233,108800.0
2009-06-22 15:55:00,39.53,39.54,39.4,39.45,253400.0,25.8299,25.8364,25.7449,25.7776,253400.0
2009-06-23 09:30:00,39.44,39.67,39.09,39.28,108200.0,25.771,25.9213,25.5423,25.6665,108200.0
2009-06-23 09:35:00,39.31,39.48,39.01,39.05,104300.0,25.6861,25.7972,25.4901,25.5162,104300.0
2009-06-23 09:40:00,39.05,39.06,38.75,38.9,135900.0,25.5162,25.5227,25.3202,25.4182,135900.0
2009-06-23 09:45:00,38.9,39.05,38.89,39.03,75000.0,25.4182,25.5162,25.4117,25.5031,75000.0
2009-06-23 09:50:00,39.04,39.33,39.04,39.29,202200.0,25.5097,25.6992,25.5097,25.673,202200.0
2009-06-23 09:55:00,39.3,39.37,39.21,39.36,196600.0,25.6796,25.7253,25.6208,25.7188,196600.0
2009-06-23 10:00:00,39.35,39.35,38.93,39.28,189600.0,25.7122,25.7122,25.4378,25.6665,189600.0
2009-06-23 10:05:00,39.3,39.3,38.93,39.04,178400.0,25.6796,25.6796,25.4378,25.5097,178400.0
2009-06-23 10:10:00,39.04,39.04,38.81,38.83,97100.0,25.5097,25.5097,25.3594,25.3725,97100.0
2009-06-23 10:15:00,38.82,39.05,38.78,38.99,79000.0,25.3659,25.5162,25.3398,25.477,79000.0
2009-06-23 10:20:00,39.01,39.08,38.78,38.8,90800.0,25.4901,25.5358,25.3398,25.3529,90800.0
2009-06-23 10:25:00,38.8,38.8,38.65,38.68,166600.0,25.3529,25.3529,25.2548,25.2744,166600.0
2009-06-23 10:30:00,38.69,38.72,38.52,38.64,159100.0,25.281,25.3006,25.1699,25.2483,159100.0
2009-06-23 10:35:00,38.64,38.65,38.56,38.57,82600.0,25.2483,25.2548,25.196,25.2026,82600.0
2009-06-23 10:40:00,38.57,38.59,38.45,38.51,145800.0,25.2026,25.2156,25.1242,25.1634,145800.0
2009-06-23 10:45:00,38.51,38.61,38.51,38.59,53200.0,25.1634,25.2287,25.1634,25.2156,53200.0
2009-06-23 10:50:00,38.59,38.61,38.41,38.42,77500.0,25.2156,25.2287,25.098,25.1046,77500.0
2009-06-23 10:55:00,38.42,38.55,38.41,38.49,143900.0,25.1046,25.1895,25.098,25.1503,143900.0
2009-06-23 11:00:00,38.5,38.51,38.28,38.3,133100.0,25.1568,25.1634,25.0131,25.0261,133100.0
2009-06-23 11:05:00,38.32,38.33,38.13,38.18,256300.0,25.0392,25.0457,24.9151,24.9477,256300.0
2009-06-23 11:10:00,38.18,38.3,38.17,38.25,105700.0,24.9477,25.0261,24.9412,24.9935,105700.0
2009-06-23 11:15:00,38.25,38.3,38.24,38.29,57300.0,24.9935,25.0261,24.9869,25.0196,57300.0
2009-06-23 11:20:00,38.29,38.31,38.24,38.26,78400.0,25.0196,25.0327,24.9869,25.0,78400.0
2009-06-23 11:25:00,38.27,38.29,38.24,38.26,42800.0,25.0065,25.0196,24.9869,25.0,42800.0
2009-06-23 11:30:00,38.25,38.35,38.24,38.35,73300.0,24.9935,25.0588,24.9869,25.0588,73300.0
2009-06-23 11:35:00,38.33,38.43,38.32,38.4,160500.0,25.0457,25.1111,25.0392,25.0915,160500.0
2009-06-23 11:40:00,38.4,38.41,38.31,38.34,39500.0,25.0915,25.098,25.0327,25.0523,39500.0
2009-06-23 11:45:00,38.34,38.4,38.32,38.39,32100.0,25.0523,25.0915,25.0392,25.085,32100.0
2009-06-23 11:50:00,38.4,38.41,38.34,38.39,35000.0,25.0915,25.098,25.0523,25.085,35000.0
2009-06-23 11:55:00,38.39,38.46,38.35,38.36,76500.0,25.085,25.1307,25.0588,25.0653,76500.0
2009-06-23 12:00:00,38.36,38.37,38.29,38.31,44100.0,25.0653,25.0719,25.0196,25.0327,44100.0
2009-06-23 12:05:00,38.31,38.33,38.16,38.22,191200.0,25.0327,25.0457,24.9347,24.9739,191200.0
2009-06-23 12:10:00,38.22,38.23,38.14,38.15,90600.0,24.9739,24.9804,24.9216,24.9281,90600.0
2009-06-23 12:15:00,38.15,38.32,38.14,38.32,152300.0,24.9281,25.0392,24.9216,25.0392,152300.0
2009-06-23 12:20:00,38.31,38.42,38.3,38.41,73500.0,25.0327,25.1046,25.0261,25.098,73500.0
2009-06-23 12:25:00,38.4,38.42,38.31,38.36,68300.0,25.0915,25.1046,25.0327,25.0653,68300.0
2009-06-23 12:30:00,38.37,38.46,38.35,38.46,126800.0,25.0719,25.1307,25.0588,25.1307,126800.0
2009-06-23 12:35:00,38.47,38.57,38.46,38.48,109200.0,25.1372,25.2026,25.1307,25.1438,109200.0
2009-06-23 12:40:00,38.49,38.51,38.37,38.39,89700.0,25.1503,25.1634,25.0719,25.085,89700.0
2009-06-23 12:45:00,38.41,38.42,38.38,38.41,32000.0,25.098,25.1046,25.0784,25.098,32000.0
2009-06-23 12:50:00,38.43,38.45,38.36,38.39,55100.0,25.1111,25.1242,25.0653,25.085,55100.0
2009-06-23 12:55:00,38.39,38.4,38.29,38.3,105300.0,25.085,25.0915,25.0196,25.0261,105300.0
2009-06-23 13:00:00,38.29,38.49,38.29,38.47,99400.0,25.0196,25.1503,25.0196,25.1372,99400.0
2009-06-23 13:05:00,38.47,38.58,38.43,38.52,204100.0,25.1372,25.2091,25.1111,25.1699,204100.0
2009-06-23 13:10:00,38.52,38.6,38.45,38.46,62600.0,25.1699,25.2222,25.1242,25.1307,62600.0
2009-06-23 13:15:00,38.45,38.52,38.45,38.52,31600.0,25.1242,25.1699,25.1242,25.1699,31600.0
2009-06-23 13:20:00,38.52,38.57,38.5,38.53,32200.0,25.1699,25.2026,25.1568,25.1764,32200.0
2009-06-23 13:25:00,38.53,38.54,38.49,38.51,34400.0,25.1764,25.183,25.1503,25.1634,34400.0
2009-06-23 13:30:00,38.51,38.54,38.48,38.49,31200.0,25.1634,25.183,25.1438,25.1503,31200.0
2009-06-23 13:35:00,38.49,38.52,38.46,38.52,34100.0,25.1503,25.1699,25.1307,25.1699,34100.0
2009-06-23 13:40:00,38.53,38.54,38.44,38.49,46200.0,25.1764,25.183,25.1176,25.1503,46200.0
2009-06-23 13:45:00,38.49,38.49,38.43,38.45,25300.0,25.1503,25.1503,25.1111,25.1242,25300.0
2009-06-23 13:50:00,38.45,38.49,38.43,38.49,33500.0,25.1242,25.1503,25.1111,25.1503,33500.0
2009-06-23 13:55:00,38.48,38.51,38.44,38.45,41800.0,25.1438,25.1634,25.1176,25.1242,41800.0
2009-06-23 14:00:00,38.45,38.54,38.39,38.5,51200.0,25.1242,25.183,25.085,25.1568,51200.0
2009-06-23 14:05:00,38.49,38.54,38.47,38.5,55200.0,25.1503,25.183,25.1372,25.1568,55200.0
2009-06-23 14:10:00,38.5,38.59,38.5,38.59,33500.0,25.1568,25.2156,25.1568,25.2156,33500.0
2009-06-23 14:15:00,38.59,38.6,38.53,38.54,64800.0,25.2156,25.2222,25.1764,25.183,64800.0
2009-06-23 14:20:00,38.53,38.54,38.5,38.5,19200.0,25.1764,25.183,25.1568,25.1568,19200.0
2009-06-23 14:25:00,38.51,38.52,38.45,38.49,65800.0,25.1634,25.1699,25.1242,25.1503,65800.0
2009-06-23 14:30:00,38.5,38.52,38.41,38.41,30200.0,25.1568,25.1699,25.098,25.098,30200.0
2009-06-23 14:35:00,38.41,38.43,38.27,38.29,105100.0,25.098,25.1111,25.0065,25.0196,105100.0
2009-06-23 14:40:00,38.29,38.3,38.17,38.2,153500.0,25.0196,25.0261,24.9412,24.9608,153500.0
2009-06-23 14:45:00,38.19,38.23,38.19,38.23,49000.0,24.9543,24.9804,24.9543,24.9804,49000.0
2009-06-23 14:50:00,38.23,38.37,38.22,38.32,79800.0,24.9804,25.0719,24.9739,25.0392,79800.0
2009-06-23 14:55:00,38.32,38.34,38.2,38.26,63700.0,25.0392,25.0523,24.9608,25.0,63700.0
2009-06-23 15:00:00,38.26,38.27,38.21,38.26,34200.0,25.0,25.0065,24.9673,25.0,34200.0
2009-06-23 15:05:00,38.25,38.29,38.2,38.2,105500.0,24.9935,25.0196,24.9608,24.9608,105500.0
2009-06-23 15:10:00,38.2,38.32,38.19,38.32,84200.0,24.9608,25.0392,24.9543,25.0392,84200.0
2009-06-23 15:15:00,38.31,38.34,38.28,38.29,52900.0,25.0327,25.0523,25.0131,25.0196,52900.0
2009-06-23 15:20:00,38.28,38.31,38.25,38.26,58600.0,25.0131,25.0327,24.9935,25.0,58600.0
2009-06-23 15:25:00,38.26,38.44,38.25,38.43,104600.0,25.0,25.1176,24.9935,25.1111,104600.0
2009-06-23 15:30:00,38.42,38.42,38.26,38.37,84100.0,25.1046,25.1046,25.0,25.0719,84100.0
2009-06-23 15:35:00,38.37,38.37,38.31,38.32,155200.0,25.0719,25.0719,25.0327,25.0392,155200.0
2009-06-23 15:40:00,38.32,38.37,38.3,38.37,143600.0,25.0392,25.0719,25.0261,25.0719,143600.0
2009-06-23 15:45:00,38.37,38.47,38.33,38.47,196100.0,25.0719,25.1372,25.0457,25.1372,196100.0
2009-06-23 15:50:00,38.47,38.48,38.41,38.43,167600.0,25.1372,25.1438,25.098,25.1111,167600.0
2009-06-23 15:55:00,38.43,38.44,38.26,38.31,372900.0,25.1111,25.1176,25.0,25.0327,372900.0
2009-06-24 09:30:00,38.5,38.73,38.42,38.48,121500.0,25.1568,25.3071,25.1046,25.1438,121500.0
2009-06-24 09:35:00,38.47,38.8,38.34,38.57,164900.0,25.1372,25.3529,25.0523,25.2026,164900.0
2009-06-24 09:40:00,38.55,38.7,38.52,38.7,115000.0,25.1895,25.2875,25.1699,25.2875,115000.0
2009-06-24 09:45:00,38.69,38.86,38.58,38.61,210600.0,25.281,25.3921,25.2091,25.2287,210600.0
2009-06-24 09:50:00,38.61,38.63,38.44,38.47,151700.0,25.2287,25.2418,25.1176,25.1372,151700.0
2009-06-24 09:55:00,38.47,38.61,38.39,38.6,111400.0,25.1372,25.2287,25.085,25.2222,111400.0
2009-06-24 10:00:00,38.59,38.66,38.46,38.61,219700.0,25.2156,25.2614,25.1307,25.2287,219700.0
2009-06-24 10:05:00,38.6,38.79,38.55,38.71,97700.0,25.2222,25.3463,25.1895,25.294,97700.0
2009-06-24 10:10:00,38.73,38.96,38.73,38.93,164000.0,25.3071,25.4574,25.3071,25.4378,164000.0
2009-06-24 10:15:00,38.94,39.12,38.94,39.02,168100.0,25.4443,25.562,25.4443,25.4966,168100.0
2009-06-24 10:20:00,39.03,39.18,38.99,39.07,78100.0,25.5031,25.6012,25.477,25.5293,78100.0
2009-06-24 10:25:00,39.08,39.17,39.05,39.17,101900.0,25.5358,25.5946,25.5162,25.5946,101900.0
2009-06-24 10:30:00,39.17,39.22,39.09,39.14,201000.0,25.5946,25.6273,25.5423,25.575,201000.0
2009-06-24 10:35:00,39.15,39.17,39.08,39.12,94000.0,25.5816,25.5946,25.5358,25.562,94000.0
2009-06-24 10:40:00,39.12,39.19,39.05,39.16,66700.0,25.562,25.6077,25.5162,25.5881,66700.0
2009-06-24 10:45:00,39.18,39.26,39.1,39.24,128100.0,25.6012,25.6534,25.5489,25.6404,128100.0
2009-06-24 10:50:00,39.25,39.34,39.16,39.32,108800.0,25.6469,25.7057,25.5881,25.6926,108800.0
2009-06-24 10:55:00,39.32,39.34,39.24,39.25,42300.0,25.6926,25.7057,25.6404,25.6469,42300.0
2009-06-24 11:00:00,39.25,39.27,39.23,39.24,40000.0,25.6469,25.66,25.6338,25.6404,40000.0
2009-06-24 11:05:00,39.23,39.23,39.06,39.06,48100.0,25.6338,25.6338,25.5227,25.5227,48100.0
2009-06-24 11:10:00,39.06,39.13,39.03,39.13,50800.0,25.5227,25.5685,25.5031,25.5685,50800.0
2009-06-24 11:15:00,39.14,39.17,39.07,39.09,30200.0,25.575,25.5946,25.5293,25.5423,30200.0
2009-06-24 11:20:00,39.08,39.19,39.07,39.11,35300.0,25.5358,25.6077,25.5293,25.5554,35300.0
2009-06-24 11:25:00,39.11,39.16,39.1,39.14,33000.0,25.5554,25.5881,25.5489,25.575,33000.0
2009-06-24 11:30:00,39.14,39.18,39.06,39.12,49400.0,25.575,25.6012,25.5227,25.562,49400.0
2009-06-24 11:35:00,39.13,39.15,39.08,39.13,33200.0,25.5685,25.5816,25.5358,25.5685,33200.0
2009-06-24 11:40:00,39.13,39.18,39.06,39.18,37500.0,25.5685,25.6012,25.5227,25.6012,37500.0
2009-06-24 11:45:00,39.19,39.2,39.09,39.1,31700.0,25.6077,25.6142,25.5423,25.5489,31700.0
2009-06-24 11:50:00,39.1,39.11,39.04,39.06,21800.0,25.5489,25.5554,25.5097,25.5227,21800.0
2009-06-24 11:55:00,39.05,39.09,39.04,39.06,25300.0,25.5162,25.5423,25.5097,25.5227,25300.0
2009-06-24 12:00:00,39.07,39.07,38.99,39.0,35000.0,25.5293,25.5293,25.477,25.4835,35000.0
2009-06-24 12:05:00,39.01,39.04,38.99,39.04,22900.0,25.4901,25.5097,25.477,25.5097,22900.0
2009-06-24 12:10:00,39.05,39.05,39.02,39.04,20700.0,25.5162,25.5162,25.4966,25.5097,20700.0
2009-06-24 12:15:00,39.05,39.05,39.01,39.02,24100.0,25.5162,25.5162,25.4901,25.4966,24100.0
2009-06-24 12:20:00,39.02,39.06,39.01,39.06,22200.0,25.4966,25.5227,25.4901,25.5227,22200.0
2009-06-24 12:25:00,39.05,39.11,39.05,39.11,27800.0,25.5162,25.5554,25.5162,25.5554,27800.0
2009-06-24 12:30:00,39.1,39.11,39.06,39.08,27800.0,25.5489,25.5554,25.5227,25.5358,27800.0
2009-06-24 12:35:00,39.07,39.13,39.07,39.1,22300.0,25.5293,25.5685,25.5293,25.5489,22300.0
2009-06-24 12:40:00,39.09,39.12,39.05,39.06,66400.0,25.5423,25.562,25.5162,25.5227,66400.0
2009-06-24 12:45:00,39.06,39.1,39.06,39.1,57800.0,25.5227,25.5489,25.5227,25.5489,57800.0
2009-06-24 12:50:00,39.09,39.12,39.09,39.11,10200.0,25.5423,25.562,25.5423,25.5554,10200.0
2009-06-24 12:55:00,39.11,39.16,39.1,39.13,31400.0,25.5554,25.5881,25.5489,25.5685,31400.0
2009-06-24 13:00:00,39.14,39.18,39.13,39.17,33300.0,25.575,25.6012,25.5685,25.5946,33300.0
2009-06-24 13:05:00,39.18,39.21,39.17,39.21,119600.0,25.6012,25.6208,25.5946,25.6208,119600.0
2009-06-24 13:10:00,39.21,39.23,39.17,39.18,38300.0,25.6208,25.6338,25.5946,25.6012,38300.0
2009-06-24 13:15:00,39.17,39.18,39.16,39.16,35100.0,25.5946,25.6012,25.5881,25.5881,35100.0
2009-06-24 13:20:00,39.15,39.17,39.12,39.14,25500.0,25.5816,25.5946,25.562,25.575,25500.0
2009-06-24 13:25:00,39.14,39.15,39.13,39.13,31100.0,25.575,25.5816,25.5685,25.5685,31100.0
2009-06-24 13:30:00,39.13,39.14,39.08,39.08,27200.0,25.5685,25.575,25.5358,25.5358,27200.0
2009-06-24 13:35:00,39.08,39.13,39.07,39.11,41800.0,25.5358,25.5685,25.5293,25.5554,41800.0
2009-06-24 13:40:00,39.11,39.13,39.07,39.08,23400.0,25.5554,25.5685,25.5293,25.5358,23400.0
2009-06-24 13:45:00,39.07,39.08,39.05,39.06,45000.0,25.5293,25.5358,25.5162,25.5227,45000.0
2009-06-24 13:50:00,39.06,39.07,39.04,39.06,26800.0,25.5227,25.5293,25.5097,25.5227,26800.0
2009-06-24 13:55:00,39.05,39.07,39.02,39.04,19700.0,25.5162,25.5293,25.4966,25.5097,19700.0
2009-06-24 14:00:00,39.04,39.05,39.02,39.02,46700.0,25.5097,25.5162,25.4966,25.4966,46700.0
2009-06-24 14:05:00,39.02,39.03,38.99,39.02,39500.0,25.4966,25.5031,25.477,25.4966,39500.0
2009-06-24 14:10:00,39.01,39.11,39.01,39.11,39500.0,25.4901,25.5554,25.4901,25.5554,39500.0
2009-06-24 14:15:00,39.1,39.21,38.96,39.12,115100.0,25.5489,25.6208,25.4574,25.562,115100.0
2009-06-24 14:20:00,39.12,39.15,38.91,39.05,175600.0,25.562,25.5816,25.4247,25.5162,175600.0
2009-06-24 14:25:00,39.05,39.15,38.8,38.91,119400.0,25.5162,25.5816,25.3529,25.4247,119400.0
2009-06-24 14:30:00,38.9,38.96,38.76,38.88,145700.0,25.4182,25.4574,25.3267,25.4051,145700.0
2009-06-24 14:35:00,38.88,38.9,38.66,38.69,136100.0,25.4051,25.4182,25.2614,25.281,136100.0
2009-06-24 14:40:00,38.68,38.84,38.64,38.82,114400.0,25.2744,25.379,25.2483,25.3659,114400.0
2009-06-24 14:45:00,38.82,38.91,38.69,38.74,74700.0,25.3659,25.4247,25.281,25.3137,74700.0
2009-06-24 14:50:00,38.73,38.88,38.72,38.83,36200.0,25.3071,25.4051,25.3006,25.3725,36200.0
2009-06-24 14:55:00,38.85,38.93,38.78,38.8,57900.0,25.3855,25.4378,25.3398,25.3529,57900.0
2009-06-24 15:00:00,38.81,38.84,38.72,38.77,111900.0,25.3594,25.379,25.3006,25.3333,111900.0
2009-06-24 15:05:00,38.76,38.76,38.46,38.48,144000.0,25.3267,25.3267,25.1307,25.1438,144000.0
2009-06-24 15:10:00,38.47,38.55,38.41,38.55,219000.0,25.1372,25.1895,25.098,25.1895,219000.0
2009-06-24 15:15:00,38.56,38.59,38.44,38.51,130300.0,25.196,25.2156,25.1176,25.1634,130300.0
2009-06-24 15:20:00,38.51,38.61,38.43,38.55,190800.0,25.1634,25.2287,25.1111,25.1895,190800.0
2009-06-24 15:25:00,38.55,38.66,38.49,38.62,69300.0,25.1895,25.2614,25.1503,25.2352,69300.0
2009-06-24 15:30:00,38.63,38.76,38.59,38.69,122900.0,25.2418,25.3267,25.2156,25.281,122900.0
2009-06-24 15:35:00,38.68,38.72,38.58,38.61,76900.0,25.2744,25.3006,25.2091,25.2287,76900.0
2009-06-24 15:40:00,38.6,38.65,38.47,38.6,147300.0,25.2222,25.2548,25.1372,25.2222,147300.0
2009-06-24 15:45:00,38.6,38.89,38.59,38.76,140700.0,25.2222,25.4117,25.2156,25.3267,140700.0
2009-06-24 15:50:00,38.76,38.8,38.62,38.67,157100.0,25.3267,25.3529,25.2352,25.2679,157100.0
2009-06-24 15:55:00,38.67,38.73,38.62,38.68,200100.0,25.2679,25.3071,25.2352,25.2744,200100.0
2009-06-25 09:30:00,38.51,39.21,38.34,39.04,172200.0,25.1634,25.6208,25.0523,25.5097,172200.0
2009-06-25 09:35:00,39.05,39.15,38.67,39.14,166800.0,25.5162,25.5816,25.2679,25.575,166800.0
2009-06-25 09:40:00,39.14,39.4,39.12,39.27,125000.0,25.575,25.7449,25.562,25.66,125000.0
2009-06-25 09:45:00,39.28,39.38,39.18,39.19,76300.0,25.6665,25.7318,25.6012,25.6077,76300.0
2009-06-25 09:50:00,39.18,39.59,39.16,39.56,141100.0,25.6012,25.8691,25.5881,25.8495,141100.0
2009-06-25 09:55:00,39.57,39.68,39.5,39.61,135700.0,25.856,25.9279,25.8103,25.8821,135700.0
2009-06-25 10:00:00,39.61,39.72,39.5,39.55,142400.0,25.8821,25.954,25.8103,25.8429,142400.0
2009-06-25 10:05:00,39.53,39.55,39.41,39.48,101900.0,25.8299,25.8429,25.7514,25.7972,101900.0
2009-06-25 10:10:00,39.48,39.75,39.47,39.68,167900.0,25.7972,25.9736,25.7906,25.9279,167900.0
2009-06-25 10:15:00,39.68,39.75,39.64,39.73,96400.0,25.9279,25.9736,25.9017,25.9605,96400.0
2009-06-25 10:20:00,39.73,39.73,39.54,39.57,56000.0,25.9605,25.9605,25.8364,25.856,56000.0
2009-06-25 10:25:00,39.56,39.69,39.55,39.62,86100.0,25.8495,25.9344,25.8429,25.8887,86100.0
2009-06-25 10:30:00,39.62,39.64,39.45,39.46,97000.0,25.8887,25.9017,25.7776,25.7841,97000.0
2009-06-25 10:35:00,39.47,39.54,39.4,39.41,93400.0,25.7906,25.8364,25.7449,25.7514,93400.0
2009-06-25 10:40:00,39.41,39.41,39.25,39.25,62300.0,25.7514,25.7514,25.6469,25.6469,62300.0
2009-06-25 10:45:00,39.25,39.35,39.17,39.28,69200.0,25.6469,25.7122,25.5946,25.6665,69200.0
2009-06-25 10:50:00,39.28,39.5,39.25,39.49,92100.0,25.6665,25.8103,25.6469,25.8037,92100.0
2009-06-25 10:55:00,39.49,39.58,39.44,39.5,71900.0,25.8037,25.8625,25.771,25.8103,71900.0
2009-06-25 11:00:00,39.5,39.64,39.46,39.62,45900.0,25.8103,25.9017,25.7841,25.8887,45900.0
2009-06-25 11:05:00,39.62,39.68,39.61,39.62,38600.0,25.8887,25.9279,25.8821,25.8887,38600.0
2009-06-25 11:10:00,39.63,39.63,39.51,39.54,89700.0,25.8952,25.8952,25.8168,25.8364,89700.0
2009-06-25 11:15:00,39.53,39.57,39.5,39.56,59200.0,25.8299,25.856,25.8103,25.8495,59200.0
2009-06-25 11:20:00,39.55,39.66,39.54,39.65,36600.0,25.8429,25.9148,25.8364,25.9083,36600.0
2009-06-25 11:25:00,39.65,39.75,39.63,39.75,63900.0,25.9083,25.9736,25.8952,25.9736,63900.0
2009-06-25 11:30:00,39.75,39.85,39.74,39.78,96700.0,25.9736,26.039,25.9671,25.9932,96700.0
2009-06-25 11:35:00,39.8,39.85,39.78,39.84,57600.0,26.0063,26.039,25.9932,26.0324,57600.0
2009-06-25 11:40:00,39.83,39.95,39.8,39.8,109200.0,26.0259,26.1043,26.0063,26.0063,109200.0
2009-06-25 11:45:00,39.8,40.02,39.79,39.96,459600.0,26.0063,26.15,25.9997,26.1108,459600.0
2009-06-25 11:50:00,39.96,40.13,39.95,40.11,326000.0,26.1108,26.2219,26.1043,26.2088,326000.0
2009-06-25 11:55:00,40.1,40.29,40.1,40.27,327900.0,26.2023,26.3265,26.2023,26.3134,327900.0
2009-06-25 12:00:00,40.27,40.3,40.11,40.12,228700.0,26.3134,26.333,26.2088,26.2154,228700.0
2009-06-25 12:05:00,40.12,40.16,40.1,40.12,159400.0,26.2154,26.2415,26.2023,26.2154,159400.0
2009-06-25 12:10:00,40.11,40.14,39.98,40.01,159800.0,26.2088,26.2284,26.1239,26.1435,159800.0
2009-06-25 12:15:00,40.01,40.06,39.96,40.0,99300.0,26.1435,26.1762,26.1108,26.137,99300.0
2009-06-25 12:20:00,40.0,40.04,39.97,40.0,114800.0,26.137,26.1631,26.1174,26.137,114800.0
2009-06-25 12:25:00,40.0,40.04,39.97,40.04,57400.0,26.137,26.1631,26.1174,26.1631,57400.0
2009-06-25 12:30:00,40.04,40.09,39.96,40.0,85100.0,26.1631,26.1958,26.1108,26.137,85100.0
2009-06-25 12:35:00,39.99,40.03,39.97,40.0,78800.0,26.1304,26.1566,26.1174,26.137,78800.0
2009-06-25 12:40:00,40.0,40.04,39.96,39.97,58600.0,26.137,26.1631,26.1108,26.1174,58600.0
2009-06-25 12:45:00,40.0,40.07,39.99,40.05,102300.0,26.137,26.1827,26.1304,26.1696,102300.0
2009-06-25 12:50:00,40.05,40.1,40.04,40.05,57200.0,26.1696,26.2023,26.1631,26.1696,57200.0
2009-06-25 12:55:00,40.05,40.14,40.04,40.05,56400.0,26.1696,26.2284,26.1631,26.1696,56400.0
2009-06-25 13:00:00,40.05,40.13,40.01,40.1,73300.0,26.1696,26.2219,26.1435,26.2023,73300.0
2009-06-25 13:05:00,40.1,40.24,40.08,40.2,92900.0,26.2023,26.2938,26.1892,26.2676,92900.0
2009-06-25 13:10:00,40.2,40.23,40.13,40.13,122000.0,26.2676,26.2873,26.2219,26.2219,122000.0
2009-06-25 13:15:00,40.14,40.35,40.14,40.29,279700.0,26.2284,26.3657,26.2284,26.3265,279700.0
2009-06-25 13:20:00,40.3,40.4,40.26,40.33,157900.0,26.333,26.3983,26.3069,26.3526,157900.0
2009-06-25 13:25:00,40.32,40.32,40.25,40.28,153200.0,26.3461,26.3461,26.3003,26.3199,153200.0
2009-06-25 13:30:00,40.29,40.35,40.25,40.3,136100.0,26.3265,26.3657,26.3003,26.333,136100.0
2009-06-25 13:35:00,40.3,40.33,40.27,40.29,171500.0,26.333,26.3526,26.3134,26.3265,171500.0
2009-06-25 13:40:00,40.3,40.37,40.29,40.32,181500.0,26.333,26.3787,26.3265,26.3461,181500.0
2009-06-25 13:45:00,40.33,40.36,40.26,40.32,119400.0,26.3526,26.3722,26.3069,26.3461,119400.0
2009-06-25 13:50:00,40.32,40.36,40.28,40.29,161200.0,26.3461,26.3722,26.3199,26.3265,161200.0
2009-06-25 13:55:00,40.3,40.34,40.28,40.31,88200.0,26.333,26.3591,26.3199,26.3395,88200.0
2009-06-25 14:00:00,40.33,40.33,40.28,40.29,141700.0,26.3526,26.3526,26.3199,26.3265,141700.0
2009-06-25 14:05:00,40.29,40.33,40.27,40.28,78900.0,26.3265,26.3526,26.3134,26.3199,78900.0
2009-06-25 14:10:00,40.28,40.31,40.27,40.29,105500.0,26.3199,26.3395,26.3134,26.3265,105500.0
2009-06-25 14:15:00,40.29,40.3,40.2,40.21,210800.0,26.3265,26.333,26.2676,26.2742,210800.0
2009-06-25 14:20:00,40.21,40.28,40.16,40.19,186400.0,26.2742,26.3199,26.2415,26.2611,186400.0
2009-06-25 14:25:00,40.2,40.28,40.19,40.26,90200.0,26.2676,26.3199,26.2611,26.3069,90200.0
2009-06-25 14:30:00,40.26,40.33,40.26,40.3,140500.0,26.3069,26.3526,26.3069,26.333,140500.0
2009-06-25 14:35:00,40.3,40.36,40.29,40.31,188700.0,26.333,26.3722,26.3265,26.3395,188700.0
2009-06-25 14:40:00,40.32,40.33,40.16,40.19,328100.0,26.3461,26.3526,26.2415,26.2611,328100.0
2009-06-25 14:45:00,40.19,40.24,40.14,40.19,181700.0,26.2611,26.2938,26.2284,26.2611,181700.0
2009-06-25 14:50:00,40.18,40.28,40.16,40.25,132200.0,26.2546,26.3199,26.2415,26.3003,132200.0
2009-06-25 14:55:00,40.25,40.37,40.25,40.29,79600.0,26.3003,26.3787,26.3003,26.3265,79600.0
2009-06-25 15:00:00,40.29,40.36,40.25,40.33,156500.0,26.3265,26.3722,26.3003,26.3526,156500.0
2009-06-25 15:05:00,40.32,40.45,40.31,40.45,244900.0,26.3461,26.431,26.3395,26.431,244900.0
2009-06-25 15:10:00,40.44,40.57,40.41,40.43,237500.0,26.4245,26.5094,26.4049,26.4179,237500.0
2009-06-25 15:15:00,40.43,40.48,40.34,40.37,135000.0,26.4179,26.4506,26.3591,26.3787,135000.0
2009-06-25 15:20:00,40.37,40.44,40.32,40.37,90200.0,26.3787,26.4245,26.3461,26.3787,90200.0
2009-06-25 15:25:00,40.37,40.5,40.37,40.42,139000.0,26.3787,26.4637,26.3787,26.4114,139000.0
2009-06-25 15:30:00,40.42,40.47,40.2,40.2,236600.0,26.4114,26.4441,26.2676,26.2676,236600.0
2009-06-25 15:35:00,40.2,40.24,40.09,40.16,223600.0,26.2676,26.2938,26.1958,26.2415,223600.0
2009-06-25 15:40:00,40.17,40.17,40.07,40.1,151700.0,26.248,26.248,26.1827,26.2023,151700.0
2009-06-25 15:45:00,40.1,40.29,40.06,40.27,255200.0,26.2023,26.3265,26.1762,26.3134,255200.0
2009-06-25 15:50:00,40.27,40.27,40.18,40.25,349000.0,26.3134,26.3134,26.2546,26.3003,349000.0
2009-06-25 15:55:00,40.26,40.38,40.25,40.3,547600.0,26.3069,26.3853,26.3003,26.333,547600.0
2009-06-26 09:30:00,40.08,40.2,39.82,40.19,98000.0,26.1892,26.2676,26.0193,26.2611,98000.0
2009-06-26 09:35:00,40.19,40.36,40.15,40.19,72200.0,26.2611,26.3722,26.235,26.2611,72200.0
2009-06-26 09:40:00,40.19,40.57,40.19,40.56,108400.0,26.2611,26.5094,26.2611,26.5029,108400.0
2009-06-26 09:45:00,40.58,40.6,40.38,40.51,68200.0,26.516,26.529,26.3853,26.4702,68200.0
2009-06-26 09:50:00,40.49,40.5,40.26,40.36,100400.0,26.4571,26.4637,26.3069,26.3722,100400.0
2009-06-26 09:55:00,40.37,40.46,40.1,40.17,135500.0,26.3787,26.4375,26.2023,26.248,135500.0
2009-06-26 10:00:00,40.16,40.25,40.05,40.11,114200.0,26.2415,26.3003,26.1696,26.2088,114200.0
2009-06-26 10:05:00,40.12,40.2,39.99,40.04,74400.0,26.2154,26.2676,26.1304,26.1631,74400.0
2009-06-26 10:10:00,40.04,40.08,39.89,39.94,84000.0,26.1631,26.1892,26.0651,26.0978,84000.0
2009-06-26 10:15:00,39.93,39.94,39.82,39.86,121000.0,26.0912,26.0978,26.0193,26.0455,121000.0
2009-06-26 10:20:00,39.85,40.04,39.83,40.01,146400.0,26.039,26.1631,26.0259,26.1435,146400.0
2009-06-26 10:25:00,40.01,40.01,39.84,39.84,93100.0,26.1435,26.1435,26.0324,26.0324,93100.0
2009-06-26 10:30:00,39.84,39.92,39.59,39.6,152600.0,26.0324,26.0847,25.8691,25.8756,152600.0
2009-06-26 10:35:00,39.6,39.71,39.54,39.54,133000.0,25.8756,25.9475,25.8364,25.8364,133000.0
2009-06-26 10:40:00,39.54,39.66,39.53,39.57,84600.0,25.8364,25.9148,25.8299,25.856,84600.0
2009-06-26 10:45:00,39.58,39.64,39.53,39.61,68300.0,25.8625,25.9017,25.8299,25.8821,68300.0
2009-06-26 10:50:00,39.61,39.68,39.55,39.58,60500.0,25.8821,25.9279,25.8429,25.8625,60500.0
2009-06-26 10:55:00,39.59,39.7,39.57,39.62,78800.0,25.8691,25.9409,25.856,25.8887,78800.0
2009-06-26 11:00:00,39.62,39.65,39.55,39.6,56600.0,25.8887,25.9083,25.8429,25.8756,56600.0
2009-06-26 11:05:00,39.6,39.64,39.54,39.62,46900.0,25.8756,25.9017,25.8364,25.8887,46900.0
2009-06-26 11:10:00,39.62,39.73,39.57,39.72,112200.0,25.8887,25.9605,25.856,25.954,112200.0
2009-06-26 11:15:00,39.72,39.72,39.59,39.71,109100.0,25.954,25.954,25.8691,25.9475,109100.0
2009-06-26 11:20:00,39.71,39.77,39.62,39.67,161300.0,25.9475,25.9867,25.8887,25.9213,161300.0
2009-06-26 11:25:00,39.68,39.68,39.6,39.62,40200.0,25.9279,25.9279,25.8756,25.8887,40200.0
2009-06-26 11:30:00,39.64,39.7,39.64,39.65,45100.0,25.9017,25.9409,25.9017,25.9083,45100.0
2009-06-26 11:35:00,39.66,39.72,39.66,39.7,28700.0,25.9148,25.954,25.9148,25.9409,28700.0
2009-06-26 11:40:00,39.7,39.75,39.62,39.63,33400.0,25.9409,25.9736,25.8887,25.8952,33400.0
2009-06-26 11:45:00,39.63,39.73,39.62,39.73,23100.0,25.8952,25.9605,25.8887,25.9605,23100.0
2009-06-26 11:50:00,39.72,39.81,39.71,39.81,46600.0,25.954,26.0128,25.9475,26.0128,46600.0
2009-06-26 11:55:00,39.81,39.82,39.8,39.81,30700.0,26.0128,26.0193,26.0063,26.0128,30700.0
2009-06-26 12:00:00,39.81,39.82,39.78,39.81,48800.0,26.0128,26.0193,25.9932,26.0128,48800.0
2009-06-26 12:05:00,39.81,39.83,39.79,39.79,27300.0,26.0128,26.0259,25.9997,25.9997,27300.0
2009-06-26 12:10:00,39.8,39.8,39.74,39.8,39500.0,26.0063,26.0063,25.9671,26.0063,39500.0
2009-06-26 12:15:00,39.8,39.8,39.67,39.68,27700.0,26.0063,26.0063,25.9213,25.9279,27700.0
2009-06-26 12:20:00,39.67,39.74,39.67,39.7,40100.0,25.9213,25.9671,25.9213,25.9409,40100.0
2009-06-26 12:25:00,39.7,39.73,39.68,39.69,16600.0,25.9409,25.9605,25.9279,25.9344,16600.0
2009-06-26 12:30:00,39.68,39.71,39.62,39.7,39400.0,25.9279,25.9475,25.8887,25.9409,39400.0
2009-06-26 12:35:00,39.69,39.73,39.69,39.71,20800.0,25.9344,25.9605,25.9344,25.9475,20800.0
2009-06-26 12:40:00,39.71,39.76,39.69,39.75,23900.0,25.9475,25.9801,25.9344,25.9736,23900.0
2009-06-26 12:45:00,39.76,39.8,39.71,39.8,71900.0,25.9801,26.0063,25.9475,26.0063,71900.0
2009-06-26 12:50:00,39.8,39.83,39.76,39.78,33600.0,26.0063,26.0259,25.9801,25.9932,33600.0
2009-06-26 12:55:00,39.78,39.81,39.76,39.76,38300.0,25.9932,26.0128,25.9801,25.9801,38300.0
2009-06-26 13:00:00,39.77,39.8,39.68,39.69,41500.0,25.9867,26.0063,25.9279,25.9344,41500.0
2009-06-26 13:05:00,39.69,39.69,39.62,39.67,44800.0,25.9344,25.9344,25.8887,25.9213,44800.0
2009-06-26 13:10:00,39.67,39.67,39.61,39.61,27400.0,25.9213,25.9213,25.8821,25.8821,27400.0
2009-06-26 13:15:00,39.62,39.62,39.57,39.58,52700.0,25.8887,25.8887,25.856,25.8625,52700.0
2009-06-26 13:20:00,39.57,39.58,39.54,39.57,36600.0,25.856,25.8625,25.8364,25.856,36600.0
2009-06-26 13:25:00,39.58,39.68,39.58,39.64,38300.0,25.8625,25.9279,25.8625,25.9017,38300.0
2009-06-26 13:30:00,39.64,39.65,39.55,39.56,77000.0,25.9017,25.9083,25.8429,25.8495,77000.0
2009-06-26 13:35:00,39.57,39.64,39.57,39.62,34000.0,25.856,25.9017,25.856,25.8887,34000.0
2009-06-26 13:40:00,39.62,39.64,39.57,39.6,45200.0,25.8887,25.9017,25.856,25.8756,45200.0
2009-06-26 13:45:00,39.61,39.62,39.55,39.55,36400.0,25.8821,25.8887,25.8429,25.8429,36400.0
2009-06-26 13:50:00,39.55,39.56,39.52,39.54,36700.0,25.8429,25.8495,25.8233,25.8364,36700.0
2009-06-26 13:55:00,39.55,39.6,39.54,39.56,45600.0,25.8429,25.8756,25.8364,25.8495,45600.0
2009-06-26 14:00:00,39.56,39.57,39.51,39.56,42600.0,25.8495,25.856,25.8168,25.8495,42600.0
2009-06-26 14:05:00,39.56,39.56,39.5,39.51,41100.0,25.8495,25.8495,25.8103,25.8168,41100.0
2009-06-26 14:10:00,39.5,39.58,39.5,39.57,22500.0,25.8103,25.8625,25.8103,25.856,22500.0
2009-06-26 14:15:00,39.58,39.59,39.51,39.56,54100.0,25.8625,25.8691,25.8168,25.8495,54100.0
2009-06-26 14:20:00,39.56,39.58,39.53,39.56,28100.0,25.8495,25.8625,25.8299,25.8495,28100.0
2009-06-26 14:25:00,39.56,39.58,39.54,39.55,21600.0,25.8495,25.8625,25.8364,25.8429,21600.0
2009-06-26 14:30:00,39.56,39.58,39.52,39.57,50700.0,25.8495,25.8625,25.8233,25.856,50700.0
2009-06-26 14:35:00,39.57,39.6,39.53,39.57,61100.0,25.856,25.8756,25.8299,25.856,61100.0
2009-06-26 14:40:00,39.58,39.63,39.54,39.61,60200.0,25.8625,25.8952,25.8364,25.8821,60200.0
2009-06-26 14:45:00,39.62,39.66,39.62,39.63,33000.0,25.8887,25.9148,25.8887,25.8952,33000.0
2009-06-26 14:50:00,39.63,39.71,39.62,39.7,29400.0,25.8952,25.9475,25.8887,25.9409,29400.0
2009-06-26 14:55:00,39.7,39.75,39.67,39.74,42200.0,25.9409,25.9736,25.9213,25.9671,42200.0
2009-06-26 15:00:00,39.74,39.82,39.74,39.77,52900.0,25.9671,26.0193,25.9671,25.9867,52900.0
2009-06-26 15:05:00,39.77,39.79,39.71,39.76,39200.0,25.9867,25.9997,25.9475,25.9801,39200.0
2009-06-26 15:10:00,39.75,39.77,39.69,39.71,56200.0,25.9736,25.9867,25.9344,25.9475,56200.0
2009-06-26 15:15:00,39.71,39.71,39.63,39.65,55800.0,25.9475,25.9475,25.8952,25.9083,55800.0
2009-06-26 15:20:00,39.65,39.65,39.59,39.62,101600.0,25.9083,25.9083,25.8691,25.8887,101600.0
2009-06-26 15:25:00,39.62,39.67,39.53,39.64,124000.0,25.8887,25.9213,25.8299,25.9017,124000.0
2009-06-26 15:30:00,39.65,39.65,39.57,39.57,88800.0,25.9083,25.9083,25.856,25.856,88800.0
2009-06-26 15:35:00,39.56,39.6,39.52,39.58,118700.0,25.8495,25.8756,25.8233,25.8625,118700.0
2009-06-26 15:40:00,39.57,39.71,39.53,39.71,226600.0,25.856,25.9475,25.8299,25.9475,226600.0
2009-06-26 15:45:00,39.72,39.73,39.64,39.69,157100.0,25.954,25.9605,25.9017,25.9344,157100.0
2009-06-26 15:50:00,39.69,39.69,39.54,39.55,216300.0,25.9344,25.9344,25.8364,25.8429,216300.0
2009-06-26 15:55:00,39.55,39.6,39.44,39.53,365000.0,25.8429,25.8756,25.771,25.8299,365000.0
2009-06-29 09:30:00,39.67,39.91,39.33,39.4,99100.0,25.9213,26.0782,25.6992,25.7449,99100.0
2009-06-29 09:35:00,39.43,39.54,39.18,39.37,270600.0,25.7645,25.8364,25.6012,25.7253,270600.0
2009-06-29 09:40:00,39.37,39.66,39.35,39.64,98800.0,25.7253,25.9148,25.7122,25.9017,98800.0
2009-06-29 09:45:00,39.61,39.63,39.46,39.5,148600.0,25.8821,25.8952,25.7841,25.8103,148600.0
2009-06-29 09:50:00,39.51,39.51,39.36,39.38,112800.0,25.8168,25.8168,25.7188,25.7318,112800.0
2009-06-29 09:55:00,39.37,39.58,39.36,39.56,47000.0,25.7253,25.8625,25.7188,25.8495,47000.0
2009-06-29 10:00:00,39.56,39.68,39.56,39.63,63700.0,25.8495,25.9279,25.8495,25.8952,63700.0
2009-06-29 10:05:00,39.63,39.78,39.5,39.77,96200.0,25.8952,25.9932,25.8103,25.9867,96200.0
2009-06-29 10:10:00,39.77,39.85,39.68,39.85,95700.0,25.9867,26.039,25.9279,26.039,95700.0
2009-06-29 10:15:00,39.85,39.87,39.77,39.86,46400.0,26.039,26.052,25.9867,26.0455,46400.0
2009-06-29 10:20:00,39.85,39.96,39.81,39.95,110600.0,26.039,26.1108,26.0128,26.1043,110600.0
2009-06-29 10:25:00,39.95,40.08,39.88,40.07,185900.0,26.1043,26.1892,26.0586,26.1827,185900.0
2009-06-29 10:30:00,40.08,40.14,40.04,40.12,157700.0,26.1892,26.2284,26.1631,26.2154,157700.0
2009-06-29 10:35:00,40.14,40.25,40.13,40.18,62300.0,26.2284,26.3003,26.2219,26.2546,62300.0
2009-06-29 10:40:00,40.17,40.17,39.98,40.0,85300.0,26.248,26.248,26.1239,26.137,85300.0
2009-06-29 10:45:00,40.0,40.2,39.99,40.14,117900.0,26.137,26.2676,26.1304,26.2284,117900.0
2009-06-29 10:50:00,40.14,40.2,40.04,40.07,72000.0,26.2284,26.2676,26.1631,26.1827,72000.0
2009-06-29 10:55:00,40.06,40.16,40.01,40.11,113100.0,26.1762,26.2415,26.1435,26.2088,113100.0
2009-06-29 11:00:00,40.1,40.18,40.08,40.09,70400.0,26.2023,26.2546,26.1892,26.1958,70400.0
2009-06-29 11:05:00,40.09,40.1,40.01,40.03,62200.0,26.1958,26.2023,26.1435,26.1566,62200.0
2009-06-29 11:10:00,40.03,40.2,40.01,40.15,63500.0,26.1566,26.2676,26.1435,26.235,63500.0
2009-06-29 11:15:00,40.14,40.15,39.99,40.04,44000.0,26.2284,26.235,26.1304,26.1631,44000.0
2009-06-29 11:20:00,40.04,40.06,39.98,40.06,55800.0,26.1631,26.1762,26.1239,26.1762,55800.0
2009-06-29 11:25:00,40.06,40.14,40.03,40.13,38200.0,26.1762,26.2284,26.1566,26.2219,38200.0
2009-06-29 11:30:00,40.13,40.16,40.07,40.1,47100.0,26.2219,26.2415,26.1827,26.2023,47100.0
2009-06-29 11:35:00,40.1,40.12,39.98,39.98,45400.0,26.2023,26.2154,26.1239,26.1239,45400.0
2009-06-29 11:40:00,39.98,40.03,39.91,39.95,48600.0,26.1239,26.1566,26.0782,26.1043,48600.0
2009-06-29 11:45:00,39.95,40.07,39.94,40.02,45000.0,26.1043,26.1827,26.0978,26.15,45000.0
2009-06-29 11:50:00,40.02,40.09,39.99,40.05,41200.0,26.15,26.1958,26.1304,26.1696,41200.0
2009-06-29 11:55:00,40.05,40.05,39.94,39.99,52500.0,26.1696,26.1696,26.0978,26.1304,52500.0
2009-06-29 12:00:00,39.99,40.0,39.92,39.94,34900.0,26.1304,26.137,26.0847,26.0978,34900.0
2009-06-29 12:05:00,39.95,40.02,39.94,40.02,42700.0,26.1043,26.15,26.0978,26.15,42700.0
2009-06-29 12:10:00,40.02,40.06,39.99,39.99,35100.0,26.15,26.1762,26.1304,26.1304,35100.0
2009-06-29 12:15:00,39.98,40.0,39.96,39.98,22100.0,26.1239,26.137,26.1108,26.1239,22100.0
2009-06-29 12:20:00,39.98,39.99,39.86,39.87,79100.0,26.1239,26.1304,26.0455,26.052,79100.0
2009-06-29 12:25:00,39.86,39.94,39.85,39.85,49300.0,26.0455,26.0978,26.039,26.039,49300.0
2009-06-29 12:30:00,39.86,39.99,39.83,39.99,58100.0,26.0455,26.1304,26.0259,26.1304,58100.0
2009-06-29 12:35:00,39.99,39.99,39.88,39.9,25200.0,26.1304,26.1304,26.0586,26.0716,25200.0
2009-06-29 12:40:00,39.9,39.97,39.9,39.96,35400.0,26.0716,26.1174,26.0716,26.1108,35400.0
2009-06-29 12:45:00,39.97,39.98,39.91,39.91,23400.0,26.1174,26.1239,26.0782,26.0782,23400.0
2009-06-29 12:50:00,39.92,39.92,39.82,39.85,60600.0,26.0847,26.0847,26.0193,26.039,60600.0
2009-06-29 12:55:00,39.84,39.85,39.76,39.82,39800.0,26.0324,26.039,25.9801,26.0193,39800.0
2009-06-29 13:00:00,39.81,39.88,39.8,39.86,39300.0,26.0128,26.0586,26.0063,26.0455,39300.0
2009-06-29 13:05:00,39.86,39.87,39.82,39.83,25400.0,26.0455,26.052,26.0193,26.0259,25400.0
2009-06-29 13:10:00,39.83,39.86,39.81,39.85,22000.0,26.0259,26.0455,26.0128,26.039,22000.0
2009-06-29 13:15:00,39.85,39.86,39.8,39.81,43500.0,26.039,26.0455,26.0063,26.0128,43500.0
2009-06-29 13:20:00,39.8,39.8,39.73,39.76,77500.0,26.0063,26.0063,25.9605,25.9801,77500.0
2009-06-29 13:25:00,39.76,39.77,39.7,39.7,22300.0,25.9801,25.9867,25.9409,25.9409,22300.0
2009-06-29 13:30:00,39.7,39.7,39.57,39.6,135100.0,25.9409,25.9409,25.856,25.8756,135100.0
2009-06-29 13:35:00,39.61,39.64,39.58,39.63,55200.0,25.8821,25.9017,25.8625,25.8952,55200.0
2009-06-29 13:40:00,39.64,39.64,39.58,39.6,89600.0,25.9017,25.9017,25.8625,25.8756,89600.0
2009-06-29 13:45:00,39.6,39.6,39.49,39.5,81800.0,25.8756,25.8756,25.8037,25.8103,81800.0
2009-06-29 13:50:00,39.51,39.6,39.5,39.55,100900.0,25.8168,25.8756,25.8103,25.8429,100900.0
2009-06-29 13:55:00,39.55,39.56,39.52,39.54,53100.0,25.8429,25.8495,25.8233,25.8364,53100.0
2009-06-29 14:00:00,39.54,39.58,39.49,39.51,53400.0,25.8364,25.8625,25.8037,25.8168,53400.0
2009-06-29 14:05:00,39.51,39.52,39.46,39.48,65500.0,25.8168,25.8233,25.7841,25.7972,65500.0
2009-06-29 14:10:00,39.49,39.61,39.48,39.59,35500.0,25.8037,25.8821,25.7972,25.8691,35500.0
2009-06-29 14:15:00,39.59,39.6,39.56,39.56,25900.0,25.8691,25.8756,25.8495,25.8495,25900.0
2009-06-29 14:20:00,39.58,39.59,39.53,39.54,25600.0,25.8625,25.8691,25.8299,25.8364,25600.0
2009-06-29 14:25:00,39.54,39.57,39.52,39.57,53800.0,25.8364,25.856,25.8233,25.856,53800.0
2009-06-29 14:30:00,39.57,39.65,39.56,39.65,82700.0,25.856,25.9083,25.8495,25.9083,82700.0
2009-06-29 14:35:00,39.65,39.65,39.57,39.58,58500.0,25.9083,25.9083,25.856,25.8625,58500.0
2009-06-29 14:40:00,39.59,39.64,39.54,39.57,119600.0,25.8691,25.9017,25.8364,25.856,119600.0
2009-06-29 14:45:00,39.57,39.66,39.56,39.66,75400.0,25.856,25.9148,25.8495,25.9148,75400.0
2009-06-29 14:50:00,39.65,39.73,39.63,39.7,118400.0,25.9083,25.9605,25.8952,25.9409,118400.0
2009-06-29 14:55:00,39.71,39.74,39.69,39.69,42300.0,25.9475,25.9671,25.9344,25.9344,42300.0
2009-06-29 15:00:00,39.7,39.74,39.68,39.74,54700.0,25.9409,25.9671,25.9279,25.9671,54700.0
2009-06-29 15:05:00,39.74,39.75,39.66,39.66,78800.0,25.9671,25.9736,25.9148,25.9148,78800.0
2009-06-29 15:10:00,39.67,39.72,39.66,39.69,52800.0,25.9213,25.954,25.9148,25.9344,52800.0
2009-06-29 15:15:00,39.69,39.74,39.67,39.7,78600.0,25.9344,25.9671,25.9213,25.9409,78600.0
2009-06-29 15:20:00,39.7,39.76,39.65,39.7,134300.0,25.9409,25.9801,25.9083,25.9409,134300.0
2009-06-29 15:25:00,39.7,39.71,39.66,39.66,74400.0,25.9409,25.9475,25.9148,25.9148,74400.0
2009-06-29 15:30:00,39.67,39.76,39.61,39.76,152700.0,25.9213,25.9801,25.8821,25.9801,152700.0
2009-06-29 15:35:00,39.75,39.76,39.57,39.57,117400.0,25.9736,25.9801,25.856,25.856,117400.0
2009-06-29 15:40:00,39.58,39.74,39.58,39.62,130700.0,25.8625,25.9671,25.8625,25.8887,130700.0
2009-06-29 15:45:00,39.62,39.64,39.58,39.58,146900.0,25.8887,25.9017,25.8625,25.8625,146900.0
2009-06-29 15:50:00,39.58,39.66,39.51,39.66,200300.0,25.8625,25.9148,25.8168,25.9148,200300.0
2009-06-29 15:55:00,39.66,39.71,39.64,39.67,239400.0,25.9148,25.9475,25.9017,25.9213,239400.0
2009-06-30 09:30:00,39.58,39.87,39.58,39.67,114400.0,25.8625,26.052,25.8625,25.9213,114400.0
2009-06-30 09:35:00,39.71,40.1,39.68,39.98,164700.0,25.9475,26.2023,25.9279,26.1239,164700.0
2009-06-30 09:40:00,39.99,40.02,39.86,39.99,73600.0,26.1304,26.15,26.0455,26.1304,73600.0
2009-06-30 09:45:00,40.01,40.12,39.75,39.81,95700.0,26.1435,26.2154,25.9736,26.0128,95700.0
2009-06-30 09:50:00,39.81,39.81,39.61,39.81,191700.0,26.0128,26.0128,25.8821,26.0128,191700.0
2009-06-30 09:55:00,39.8,39.95,39.76,39.94,54000.0,26.0063,26.1043,25.9801,26.0978,54000.0
2009-06-30 10:00:00,39.93,39.94,39.39,39.61,408500.0,26.0912,26.0978,25.7384,25.8821,408500.0
2009-06-30 10:05:00,39.61,39.61,39.34,39.49,250000.0,25.8821,25.8821,25.7057,25.8037,250000.0
2009-06-30 10:10:00,39.5,39.55,39.35,39.43,149400.0,25.8103,25.8429,25.7122,25.7645,149400.0
2009-06-30 10:15:00,39.42,39.42,39.26,39.31,77900.0,25.758,25.758,25.6534,25.6861,77900.0
2009-06-30 10:20:00,39.31,39.33,39.21,39.29,126900.0,25.6861,25.6992,25.6208,25.673,126900.0
2009-06-30 10:25:00,39.3,39.35,39.25,39.32,64100.0,25.6796,25.7122,25.6469,25.6926,64100.0
2009-06-30 10:30:00,39.32,39.32,39.16,39.17,77500.0,25.6926,25.6926,25.5881,25.5946,77500.0
2009-06-30 10:35:00,39.19,39.21,39.08,39.1,114100.0,25.6077,25.6208,25.5358,25.5489,114100.0
2009-06-30 10:40:00,39.1,39.2,39.09,39.19,51300.0,25.5489,25.6142,25.5423,25.6077,51300.0
2009-06-30 10:45:00,39.17,39.37,39.13,39.35,51400.0,25.5946,25.7253,25.5685,25.7122,51400.0
2009-06-30 10:50:00,39.36,39.37,39.26,39.3,56300.0,25.7188,25.7253,25.6534,25.6796,56300.0
2009-06-30 10:55:00,39.29,39.34,39.25,39.3,48300.0,25.673,25.7057,25.6469,25.6796,48300.0
2009-06-30 11:00:00,39.32,39.41,39.31,39.41,72700.0,25.6926,25.7514,25.6861,25.7514,72700.0
2009-06-30 11:05:00,39.41,39.43,39.22,39.23,81300.0,25.7514,25.7645,25.6273,25.6338,81300.0
2009-06-30 11:10:00,39.24,39.27,39.2,39.22,40100.0,25.6404,25.66,25.6142,25.6273,40100.0
2009-06-30 11:15:00,39.2,39.26,39.18,39.24,31900.0,25.6142,25.6534,25.6012,25.6404,31900.0
2009-06-30 11:20:00,39.24,39.27,39.17,39.27,28500.0,25.6404,25.66,25.5946,25.66,28500.0
2009-06-30 11:25:00,39.27,39.31,39.25,39.27,73200.0,25.66,25.6861,25.6469,25.66,73200.0
2009-06-30 11:30:00,39.26,39.26,39.11,39.13,60400.0,25.6534,25.6534,25.5554,25.5685,60400.0
2009-06-30 11:35:00,39.12,39.16,39.1,39.16,53000.0,25.562,25.5881,25.5489,25.5881,53000.0
2009-06-30 11:40:00,39.16,39.21,39.16,39.2,34800.0,25.5881,25.6208,25.5881,25.6142,34800.0
2009-06-30 11:45:00,39.21,39.29,39.19,39.26,36600.0,25.6208,25.673,25.6077,25.6534,36600.0
2009-06-30 11:50:00,39.25,39.4,39.23,39.37,106700.0,25.6469,25.7449,25.6338,25.7253,106700.0
2009-06-30 11:55:00,39.37,39.39,39.32,39.35,79100.0,25.7253,25.7384,25.6926,25.7122,79100.0
2009-06-30 12:00:00,39.35,39.39,39.33,39.34,83300.0,25.7122,25.7384,25.6992,25.7057,83300.0
2009-06-30 12:05:00,39.36,39.41,39.34,39.38,22600.0,25.7188,25.7514,25.7057,25.7318,22600.0
2009-06-30 12:10:00,39.38,39.48,39.38,39.46,40900.0,25.7318,25.7972,25.7318,25.7841,40900.0
2009-06-30 12:15:00,39.47,39.47,39.35,39.36,25900.0,25.7906,25.7906,25.7122,25.7188,25900.0
2009-06-30 12:20:00,39.36,39.36,39.2,39.21,57200.0,25.7188,25.7188,25.6142,25.6208,57200.0
2009-06-30 12:25:00,39.21,39.31,39.19,39.31,63100.0,25.6208,25.6861,25.6077,25.6861,63100.0
2009-06-30 12:30:00,39.3,39.33,39.28,39.3,40400.0,25.6796,25.6992,25.6665,25.6796,40400.0
2009-06-30 12:35:00,39.32,39.32,39.16,39.2,33400.0,25.6926,25.6926,25.5881,25.6142,33400.0
2009-06-30 12:40:00,39.19,39.27,39.19,39.25,20300.0,25.6077,25.66,25.6077,25.6469,20300.0
2009-06-30 12:45:00,39.26,39.31,39.25,39.26,17200.0,25.6534,25.6861,25.6469,25.6534,17200.0
2009-06-30 12:50:00,39.26,39.3,39.22,39.22,39000.0,25.6534,25.6796,25.6273,25.6273,39000.0
2009-06-30 12:55:00,39.22,39.25,39.22,39.25,21400.0,25.6273,25.6469,25.6273,25.6469,21400.0
2009-06-30 13:00:00,39.24,39.25,39.19,39.21,21100.0,25.6404,25.6469,25.6077,25.6208,21100.0
2009-06-30 13:05:00,39.21,39.25,39.2,39.23,47800.0,25.6208,25.6469,25.6142,25.6338,47800.0
2009-06-30 13:10:00,39.23,39.24,39.22,39.22,16800.0,25.6338,25.6404,25.6273,25.6273,16800.0
2009-06-30 13:15:00,39.22,39.23,39.16,39.16,27700.0,25.6273,25.6338,25.5881,25.5881,27700.0
2009-06-30 13:20:00,39.16,39.2,39.14,39.14,38100.0,25.5881,25.6142,25.575,25.575,38100.0
2009-06-30 13:25:00,39.14,39.16,39.12,39.12,27800.0,25.575,25.5881,25.562,25.562,27800.0
2009-06-30 13:30:00,39.12,39.13,39.1,39.12,14000.0,25.562,25.5685,25.5489,25.562,14000.0
2009-06-30 13:35:00,39.11,39.13,39.11,39.11,28400.0,25.5554,25.5685,25.5554,25.5554,28400.0
2009-06-30 13:40:00,39.12,39.17,39.11,39.16,32200.0,25.562,25.5946,25.5554,25.5881,32200.0
2009-06-30 13:45:00,39.16,39.18,39.14,39.18,30600.0,25.5881,25.6012,25.575,25.6012,30600.0
2009-06-30 13:50:00,39.18,39.2,39.13,39.15,69100.0,25.6012,25.6142,25.5685,25.5816,69100.0
2009-06-30 13:55:00,39.15,39.15,39.09,39.11,26000.0,25.5816,25.5816,25.5423,25.5554,26000.0
2009-06-30 14:00:00,39.11,39.15,39.08,39.08,60300.0,25.5554,25.5816,25.5358,25.5358,60300.0
2009-06-30 14:05:00,39.08,39.12,39.02,39.05,81400.0,25.5358,25.562,25.4966,25.5162,81400.0
2009-06-30 14:10:00,39.05,39.15,39.05,39.11,48600.0,25.5162,25.5816,25.5162,25.5554,48600.0
2009-06-30 14:15:00,39.12,39.18,39.11,39.14,49200.0,25.562,25.6012,25.5554,25.575,49200.0
2009-06-30 14:20:00,39.15,39.21,39.13,39.21,67500.0,25.5816,25.6208,25.5685,25.6208,67500.0
2009-06-30 14:25:00,39.2,39.25,39.2,39.25,30400.0,25.6142,25.6469,25.6142,25.6469,30400.0
2009-06-30 14:30:00,39.25,39.26,39.2,39.26,97800.0,25.6469,25.6534,25.6142,25.6534,97800.0
2009-06-30 14:35:00,39.26,39.3,39.23,39.3,66800.0,25.6534,25.6796,25.6338,25.6796,66800.0
2009-06-30 14:40:00,39.3,39.3,39.24,39.29,110500.0,25.6796,25.6796,25.6404,25.673,110500.0
2009-06-30 14:45:00,39.29,39.39,39.25,39.25,124500.0,25.673,25.7384,25.6469,25.6469,124500.0
2009-06-30 14:50:00,39.26,39.31,39.24,39.3,53900.0,25.6534,25.6861,25.6404,25.6796,53900.0
2009-06-30 14:55:00,39.3,39.35,39.29,39.31,86400.0,25.6796,25.7122,25.673,25.6861,86400.0
2009-06-30 15:00:00,39.31,39.37,39.3,39.35,146600.0,25.6861,25.7253,25.6796,25.7122,146600.0
2009-06-30 15:05:00,39.35,39.39,39.32,39.36,129800.0,25.7122,25.7384,25.6926,25.7188,129800.0
2009-06-30 15:10:00,39.35,39.39,39.29,39.3,123100.0,25.7122,25.7384,25.673,25.6796,123100.0
2009-06-30 15:15:00,39.3,39.34,39.24,39.27,104800.0,25.6796,25.7057,25.6404,25.66,104800.0
2009-06-30 15:20:00,39.27,39.37,39.25,39.33,110200.0,25.66,25.7253,25.6469,25.6992,110200.0
2009-06-30 15:25:00,39.33,39.35,39.28,39.32,118400.0,25.6992,25.7122,25.6665,25.6926,118400.0
2009-06-30 15:30:00,39.32,39.41,39.24,39.41,252800.0,25.6926,25.7514,25.6404,25.7514,252800.0
2009-06-30 15:35:00,39.42,39.49,39.36,39.48,166800.0,25.758,25.8037,25.7188,25.7972,166800.0
2009-06-30 15:40:00,39.48,39.55,39.41,39.54,180200.0,25.7972,25.8429,25.7514,25.8364,180200.0
2009-06-30 15:45:00,39.54,39.62,39.53,39.53,303500.0,25.8364,25.8887,25.8299,25.8299,303500.0
2009-06-30 15:50:00,39.53,39.53,39.32,39.32,276000.0,25.8299,25.8299,25.6926,25.6926,276000.0
2009-06-30 15:55:00,39.33,39.45,39.29,39.43,340800.0,25.6992,25.7776,25.673,25.7645,340800.0
2009-07-01 09:30:00,39.64,39.74,39.3,39.45,101200.0,25.9017,25.9671,25.6796,25.7776,101200.0
2009-07-01 09:35:00,39.39,39.66,39.32,39.53,113400.0,25.7384,25.9148,25.6926,25.8299,113400.0
2009-07-01 09:40:00,39.55,39.71,39.43,39.62,132100.0,25.8429,25.9475,25.7645,25.8887,132100.0
2009-07-01 09:45:00,39.59,39.72,39.51,39.71,159600.0,25.8691,25.954,25.8168,25.9475,159600.0
2009-07-01 09:50:00,39.68,39.83,39.62,39.62,142800.0,25.9279,26.0259,25.8887,25.8887,142800.0
2009-07-01 09:55:00,39.62,39.64,39.55,39.61,106400.0,25.8887,25.9017,25.8429,25.8821,106400.0
2009-07-01 10:00:00,39.6,39.6,39.23,39.25,247900.0,25.8756,25.8756,25.6338,25.6469,247900.0
2009-07-01 10:05:00,39.26,39.33,39.17,39.3,182400.0,25.6534,25.6992,25.5946,25.6796,182400.0
2009-07-01 10:10:00,39.29,39.3,39.15,39.18,198700.0,25.673,25.6796,25.5816,25.6012,198700.0
2009-07-01 10:15:00,39.18,39.3,39.13,39.15,209400.0,25.6012,25.6796,25.5685,25.5816,209400.0
2009-07-01 10:20:00,39.15,39.25,39.14,39.19,215300.0,25.5816,25.6469,25.575,25.6077,215300.0
2009-07-01 10:25:00,39.2,39.39,39.13,39.36,252300.0,25.6142,25.7384,25.5685,25.7188,252300.0
2009-07-01 10:30:00,39.36,39.41,39.25,39.35,167400.0,25.7188,25.7514,25.6469,25.7122,167400.0
2009-07-01 10:35:00,39.35,39.43,39.31,39.32,153900.0,25.7122,25.7645,25.6861,25.6926,153900.0
2009-07-01 10:40:00,39.33,39.42,39.31,39.33,82200.0,25.6992,25.758,25.6861,25.6992,82200.0
2009-07-01 10:45:00,39.33,39.38,39.23,39.23,139100.0,25.6992,25.7318,25.6338,25.6338,139100.0
2009-07-01 10:50:00,39.23,39.27,39.13,39.23,196700.0,25.6338,25.66,25.5685,25.6338,196700.0
2009-07-01 10:55:00,39.22,39.35,39.17,39.35,87900.0,25.6273,25.7122,25.5946,25.7122,87900.0
2009-07-01 11:00:00,39.35,39.39,39.3,39.39,66300.0,25.7122,25.7384,25.6796,25.7384,66300.0
2009-07-01 11:05:00,39.38,39.4,39.24,39.26,67700.0,25.7318,25.7449,25.6404,25.6534,67700.0
2009-07-01 11:10:00,39.25,39.32,39.21,39.29,78900.0,25.6469,25.6926,25.6208,25.673,78900.0
2009-07-01 11:15:00,39.29,39.32,39.26,39.26,59200.0,25.673,25.6926,25.6534,25.6534,59200.0
2009-07-01 11:20:00,39.26,39.26,39.08,39.1,66200.0,25.6534,25.6534,25.5358,25.5489,66200.0
2009-07-01 11:25:00,39.1,39.16,39.08,39.09,53700.0,25.5489,25.5881,25.5358,25.5423,53700.0
2009-07-01 11:30:00,39.08,39.16,39.07,39.12,75800.0,25.5358,25.5881,25.5293,25.562,75800.0
2009-07-01 11:35:00,39.12,39.14,39.1,39.1,37100.0,25.562,25.575,25.5489,25.5489,37100.0
2009-07-01 11:40:00,39.1,39.11,39.01,39.03,55800.0,25.5489,25.5554,25.4901,25.5031,55800.0
2009-07-01 11:45:00,39.03,39.03,39.0,39.01,48100.0,25.5031,25.5031,25.4835,25.4901,48100.0
2009-07-01 11:50:00,39.01,39.02,38.98,39.02,144300.0,25.4901,25.4966,25.4705,25.4966,144300.0
2009-07-01 11:55:00,39.02,39.05,39.01,39.02,61700.0,25.4966,25.5162,25.4901,25.4966,61700.0
2009-07-01 12:00:00,39.02,39.06,38.98,39.04,53700.0,25.4966,25.5227,25.4705,25.5097,53700.0
2009-07-01 12:05:00,39.04,39.06,38.96,39.05,68600.0,25.5097,25.5227,25.4574,25.5162,68600.0
2009-07-01 12:10:00,39.05,39.12,39.02,39.04,50400.0,25.5162,25.562,25.4966,25.5097,50400.0
2009-07-01 12:15:00,39.04,39.07,38.96,39.0,57300.0,25.5097,25.5293,25.4574,25.4835,57300.0
2009-07-01 12:20:00,38.99,39.08,38.98,39.07,26300.0,25.477,25.5358,25.4705,25.5293,26300.0
2009-07-01 12:25:00,39.08,39.16,39.07,39.14,27300.0,25.5358,25.5881,25.5293,25.575,27300.0
2009-07-01 12:30:00,39.14,39.16,39.04,39.1,62900.0,25.575,25.5881,25.5097,25.5489,62900.0
2009-07-01 12:35:00,39.08,39.08,39.02,39.03,23200.0,25.5358,25.5358,25.4966,25.5031,23200.0
2009-07-01 12:40:00,39.02,39.02,39.0,39.01,25600.0,25.4966,25.4966,25.4835,25.4901,25600.0
2009-07-01 12:45:00,39.01,39.02,39.0,39.01,9700.0,25.4901,25.4966,25.4835,25.4901,9700.0
2009-07-01 12:50:00,39.02,39.02,38.98,39.0,48300.0,25.4966,25.4966,25.4705,25.4835,48300.0
2009-07-01 12:55:00,39.0,39.03,38.98,38.99,46400.0,25.4835,25.5031,25.4705,25.477,46400.0
2009-07-01 13:00:00,38.99,39.04,38.99,39.02,24600.0,25.477,25.5097,25.477,25.4966,24600.0
2009-07-01 13:05:00,39.02,39.03,38.99,39.02,112800.0,25.4966,25.5031,25.477,25.4966,112800.0
2009-07-01 13:10:00,39.02,39.05,38.98,39.05,73600.0,25.4966,25.5162,25.4705,25.5162,73600.0
2009-07-01 13:15:00,39.05,39.06,38.99,38.99,47700.0,25.5162,25.5227,25.477,25.477,47700.0
2009-07-01 13:20:00,38.98,38.99,38.9,38.91,90400.0,25.4705,25.477,25.4182,25.4247,90400.0
2009-07-01 13:25:00,38.91,38.96,38.84,38.96,81100.0,25.4247,25.4574,25.379,25.4574,81100.0
2009-07-01 13:30:00,38.96,39.01,38.95,39.01,48000.0,25.4574,25.4901,25.4509,25.4901,48000.0
2009-07-01 13:35:00,39.01,39.04,38.98,39.0,64700.0,25.4901,25.5097,25.4705,25.4835,64700.0
2009-07-01 13:40:00,39.01,39.02,38.9,38.94,67700.0,25.4901,25.4966,25.4182,25.4443,67700.0
2009-07-01 13:45:00,38.94,38.95,38.88,38.92,99700.0,25.4443,25.4509,25.4051,25.4313,99700.0
2009-07-01 13:50:00,38.91,38.93,38.9,38.9,75500.0,25.4247,25.4378,25.4182,25.4182,75500.0
2009-07-01 13:55:00,38.91,38.97,38.9,38.95,43700.0,25.4247,25.4639,25.4182,25.4509,43700.0
2009-07-01 14:00:00,38.96,38.97,38.87,38.88,89100.0,25.4574,25.4639,25.3986,25.4051,89100.0
2009-07-01 14:05:00,38.88,38.96,38.84,38.84,88700.0,25.4051,25.4574,25.379,25.379,88700.0
2009-07-01 14:10:00,38.85,38.85,38.84,38.85,23700.0,25.3855,25.3855,25.379,25.3855,23700.0
2009-07-01 14:15:00,38.85,38.85,38.83,38.84,39000.0,25.3855,25.3855,25.3725,25.379,39000.0
2009-07-01 14:20:00,38.84,38.86,38.8,38.8,103300.0,25.379,25.3921,25.3529,25.3529,103300.0
2009-07-01 14:25:00,38.8,38.82,38.76,38.79,103300.0,25.3529,25.3659,25.3267,25.3463,103300.0
2009-07-01 14:30:00,38.79,38.8,38.75,38.78,91900.0,25.3463,25.3529,25.3202,25.3398,91900.0
2009-07-01 14:35:00,38.77,38.87,38.77,38.81,107700.0,25.3333,25.3986,25.3333,25.3594,107700.0
2009-07-01 14:40:00,38.81,38.81,38.75,38.81,81400.0,25.3594,25.3594,25.3202,25.3594,81400.0
2009-07-01 14:45:00,38.81,38.87,38.8,38.83,72800.0,25.3594,25.3986,25.3529,25.3725,72800.0
2009-07-01 14:50:00,38.84,38.84,38.78,38.79,93600.0,25.379,25.379,25.3398,25.3463,93600.0
2009-07-01 14:55:00,38.79,38.79,38.72,38.78,117000.0,25.3463,25.3463,25.3006,25.3398,117000.0
2009-07-01 15:00:00,38.78,38.83,38.76,38.81,80400.0,25.3398,25.3725,25.3267,25.3594,80400.0
2009-07-01 15:05:00,38.82,38.87,38.81,38.86,79200.0,25.3659,25.3986,25.3594,25.3921,79200.0
2009-07-01 15:10:00,38.86,38.89,38.81,38.86,170200.0,25.3921,25.4117,25.3594,25.3921,170200.0
2009-07-01 15:15:00,38.86,38.87,38.79,38.82,119200.0,25.3921,25.3986,25.3463,25.3659,119200.0
2009-07-01 15:20:00,38.81,38.84,38.78,38.8,148400.0,25.3594,25.379,25.3398,25.3529,148400.0
2009-07-01 15:25:00,38.79,38.8,38.71,38.73,92900.0,25.3463,25.3529,25.294,25.3071,92900.0
2009-07-01 15:30:00,38.73,38.77,38.7,38.76,136000.0,25.3071,25.3333,25.2875,25.3267,136000.0
2009-07-01 15:35:00,38.77,38.8,38.75,38.79,81300.0,25.3333,25.3529,25.3202,25.3463,81300.0
2009-07-01 15:40:00,38.78,38.82,38.69,38.74,248500.0,25.3398,25.3659,25.281,25.3137,248500.0
2009-07-01 15:45:00,38.73,38.74,38.65,38.69,183400.0,25.3071,25.3137,25.2548,25.281,183400.0
2009-07-01 15:50:00,38.68,38.78,38.67,38.78,215100.0,25.2744,25.3398,25.2679,25.3398,215100.0
2009-07-01 15:55:00,38.78,38.79,38.65,38.69,422000.0,25.3398,25.3463,25.2548,25.281,422000.0
2009-07-02 09:30:00,38.2,38.27,37.9,38.0,272800.0,24.9608,25.0065,24.7648,24.8301,272800.0
2009-07-02 09:35:00,38.0,38.12,37.93,37.96,185900.0,24.8301,24.9085,24.7844,24.804,185900.0
2009-07-02 09:40:00,37.95,38.0,37.84,37.94,208000.0,24.7974,24.8301,24.7256,24.7909,208000.0
2009-07-02 09:45:00,37.95,37.96,37.76,37.92,130400.0,24.7974,24.804,24.6733,24.7778,130400.0
2009-07-02 09:50:00,37.93,37.98,37.75,37.78,208600.0,24.7844,24.817,24.6668,24.6864,208600.0
2009-07-02 09:55:00,37.79,37.86,37.76,37.81,81700.0,24.6929,24.7386,24.6733,24.706,81700.0
2009-07-02 10:00:00,37.81,37.89,37.81,37.88,127100.0,24.706,24.7582,24.706,24.7517,127100.0
2009-07-02 10:05:00,37.88,37.88,37.7,37.74,164600.0,24.7517,24.7517,24.6341,24.6602,164600.0
2009-07-02 10:10:00,37.74,37.78,37.57,37.67,172600.0,24.6602,24.6864,24.5491,24.6145,172600.0
2009-07-02 10:15:00,37.67,37.69,37.61,37.62,67100.0,24.6145,24.6276,24.5753,24.5818,67100.0
2009-07-02 10:20:00,37.62,37.63,37.5,37.52,144700.0,24.5818,24.5883,24.5034,24.5165,144700.0
2009-07-02 10:25:00,37.53,37.6,37.53,37.56,63900.0,24.523,24.5687,24.523,24.5426,63900.0
2009-07-02 10:30:00,37.56,37.6,37.5,37.59,177100.0,24.5426,24.5687,24.5034,24.5622,177100.0
2009-07-02 10:35:00,37.59,37.69,37.58,37.65,255700.0,24.5622,24.6276,24.5557,24.6014,255700.0
2009-07-02 10:40:00,37.66,37.71,37.63,37.69,95400.0,24.608,24.6406,24.5883,24.6276,95400.0
2009-07-02 10:45:00,37.69,37.71,37.64,37.64,124200.0,24.6276,24.6406,24.5949,24.5949,124200.0
2009-07-02 10:50:00,37.64,37.65,37.59,37.61,144200.0,24.5949,24.6014,24.5622,24.5753,144200.0
2009-07-02 10:55:00,37.6,37.62,37.6,37.61,52300.0,24.5687,24.5818,24.5687,24.5753,52300.0
2009-07-02 11:00:00,37.62,37.62,37.59,37.6,116400.0,24.5818,24.5818,24.5622,24.5687,116400.0
2009-07-02 11:05:00,37.6,37.61,37.6,37.6,66800.0,24.5687,24.5753,24.5687,24.5687,66800.0
2009-07-02 11:10:00,37.6,37.61,37.52,37.55,103800.0,24.5687,24.5753,24.5165,24.5361,103800.0
2009-07-02 11:15:00,37.56,37.59,37.54,37.56,78900.0,24.5426,24.5622,24.5295,24.5426,78900.0
2009-07-02 11:20:00,37.57,37.57,37.46,37.46,79200.0,24.5491,24.5491,24.4773,24.4773,79200.0
2009-07-02 11:25:00,37.47,37.49,37.43,37.43,94200.0,24.4838,24.4969,24.4577,24.4577,94200.0
2009-07-02 11:30:00,37.44,37.49,37.42,37.49,69000.0,24.4642,24.4969,24.4511,24.4969,69000.0
2009-07-02 11:35:00,37.48,37.53,37.45,37.52,113300.0,24.4903,24.523,24.4707,24.5165,113300.0
2009-07-02 11:40:00,37.52,37.52,37.48,37.48,74200.0,24.5165,24.5165,24.4903,24.4903,74200.0
2009-07-02 11:45:00,37.47,37.51,37.43,37.47,229500.0,24.4838,24.5099,24.4577,24.4838,229500.0
2009-07-02 11:50:00,37.46,37.52,37.44,37.45,180000.0,24.4773,24.5165,24.4642,24.4707,180000.0
2009-07-02 11:55:00,37.45,37.51,37.44,37.44,56000.0,24.4707,24.5099,24.4642,24.4642,56000.0
2009-07-02 12:00:00,37.44,37.44,37.33,37.34,96800.0,24.4642,24.4642,24.3923,24.3989,96800.0
2009-07-02 12:05:00,37.35,37.36,37.34,37.35,59500.0,24.4054,24.4119,24.3989,24.4054,59500.0
2009-07-02 12:10:00,37.36,37.38,37.35,37.37,49500.0,24.4119,24.425,24.4054,24.4185,49500.0
2009-07-02 12:15:00,37.38,37.39,37.36,37.36,76200.0,24.425,24.4315,24.4119,24.4119,76200.0
2009-07-02 12:20:00,37.36,37.36,37.3,37.32,74500.0,24.4119,24.4119,24.3727,24.3858,74500.0
2009-07-02 12:25:00,37.31,37.31,37.26,37.29,63200.0,24.3793,24.3793,24.3466,24.3662,63200.0
2009-07-02 12:30:00,37.29,37.35,37.27,37.3,74200.0,24.3662,24.4054,24.3531,24.3727,74200.0
2009-07-02 12:35:00,37.3,37.32,37.29,37.3,110000.0,24.3727,24.3858,24.3662,24.3727,110000.0
2009-07-02 12:40:00,37.3,37.31,37.3,37.3,33300.0,24.3727,24.3793,24.3727,24.3727,33300.0
2009-07-02 12:45:00,37.3,37.31,37.23,37.23,71800.0,24.3727,24.3793,24.327,24.327,71800.0
2009-07-02 12:50:00,37.24,37.26,37.22,37.25,73200.0,24.3335,24.3466,24.3204,24.34,73200.0
2009-07-02 12:55:00,37.25,37.27,37.24,37.26,57000.0,24.34,24.3531,24.3335,24.3466,57000.0
2009-07-02 13:00:00,37.25,37.31,37.25,37.31,49600.0,24.34,24.3793,24.34,24.3793,49600.0
2009-07-02 13:05:00,37.31,37.33,37.3,37.3,44600.0,24.3793,24.3923,24.3727,24.3727,44600.0
2009-07-02 13:10:00,37.31,37.31,37.27,37.29,65900.0,24.3793,24.3793,24.3531,24.3662,65900.0
2009-07-02 13:15:00,37.3,37.32,37.29,37.3,49300.0,24.3727,24.3858,24.3662,24.3727,49300.0
2009-07-02 13:20:00,37.31,37.31,37.2,37.2,143800.0,24.3793,24.3793,24.3074,24.3074,143800.0
2009-07-02 13:25:00,37.2,37.24,37.18,37.19,86400.0,24.3074,24.3335,24.2943,24.3008,86400.0
2009-07-02 13:30:00,37.18,37.19,37.12,37.15,83700.0,24.2943,24.3008,24.2551,24.2747,83700.0
2009-07-02 13:35:00,37.14,37.16,37.12,37.13,95400.0,24.2682,24.2812,24.2551,24.2616,95400.0
2009-07-02 13:40:00,37.14,37.24,37.13,37.21,135400.0,24.2682,24.3335,24.2616,24.3139,135400.0
2009-07-02 13:45:00,37.21,37.21,37.15,37.15,78400.0,24.3139,24.3139,24.2747,24.2747,78400.0
2009-07-02 13:50:00,37.15,37.22,37.13,37.22,80100.0,24.2747,24.3204,24.2616,24.3204,80100.0
2009-07-02 13:55:00,37.21,37.27,37.19,37.27,46100.0,24.3139,24.3531,24.3008,24.3531,46100.0
2009-07-02 14:00:00,37.26,37.34,37.26,37.33,66600.0,24.3466,24.3989,24.3466,24.3923,66600.0
2009-07-02 14:05:00,37.33,37.35,37.33,37.35,24200.0,24.3923,24.4054,24.3923,24.4054,24200.0
2009-07-02 14:10:00,37.34,37.35,37.3,37.3,65400.0,24.3989,24.4054,24.3727,24.3727,65400.0
2009-07-02 14:15:00,37.3,37.32,37.28,37.31,63300.0,24.3727,24.3858,24.3597,24.3793,63300.0
2009-07-02 14:20:00,37.31,37.38,37.3,37.38,33300.0,24.3793,24.425,24.3727,24.425,33300.0
2009-07-02 14:25:00,37.38,37.39,37.35,37.36,44300.0,24.425,24.4315,24.4054,24.4119,44300.0
2009-07-02 14:30:00,37.36,37.41,37.33,37.4,66000.0,24.4119,24.4446,24.3923,24.4381,66000.0
2009-07-02 14:35:00,37.4,37.51,37.39,37.48,82500.0,24.4381,24.5099,24.4315,24.4903,82500.0
2009-07-02 14:40:00,37.48,37.5,37.46,37.5,101800.0,24.4903,24.5034,24.4773,24.5034,101800.0
2009-07-02 14:45:00,37.5,37.5,37.4,37.41,61200.0,24.5034,24.5034,24.4381,24.4446,61200.0
2009-07-02 14:50:00,37.41,37.47,37.4,37.46,35000.0,24.4446,24.4838,24.4381,24.4773,35000.0
2009-07-02 14:55:00,37.47,37.51,37.47,37.49,26700.0,24.4838,24.5099,24.4838,24.4969,26700.0
2009-07-02 15:00:00,37.5,37.51,37.49,37.5,43700.0,24.5034,24.5099,24.4969,24.5034,43700.0
2009-07-02 15:05:00,37.5,37.52,37.49,37.52,43100.0,24.5034,24.5165,24.4969,24.5165,43100.0
2009-07-02 15:10:00,37.52,37.53,37.45,37.47,56000.0,24.5165,24.523,24.4707,24.4838,56000.0
2009-07-02 15:15:00,37.47,37.5,37.46,37.49,64000.0,24.4838,24.5034,24.4773,24.4969,64000.0
2009-07-02 15:20:00,37.48,37.49,37.32,37.34,105000.0,24.4903,24.4969,24.3858,24.3989,105000.0
2009-07-02 15:25:00,37.34,37.37,37.29,37.33,122300.0,24.3989,24.4185,24.3662,24.3923,122300.0
2009-07-02 15:30:00,37.33,37.36,37.24,37.29,150300.0,24.3923,24.4119,24.3335,24.3662,150300.0
2009-07-02 15:35:00,37.29,37.39,37.26,37.39,139900.0,24.3662,24.4315,24.3466,24.4315,139900.0
2009-07-02 15:40:00,37.38,37.42,37.38,37.39,152000.0,24.425,24.4511,24.425,24.4315,152000.0
2009-07-02 15:45:00,37.39,37.42,37.31,37.35,181500.0,24.4315,24.4511,24.3793,24.4054,181500.0
2009-07-02 15:50:00,37.36,37.39,37.33,37.37,176200.0,24.4119,24.4315,24.3923,24.4185,176200.0
2009-07-02 15:55:00,37.37,37.37,37.16,37.18,369600.0,24.4185,24.4185,24.2812,24.2943,369600.0
2009-07-06 09:30:00,37.05,37.41,36.82,37.4,224300.0,24.2094,24.4446,24.0591,24.4381,224300.0
2009-07-06 09:35:00,37.4,37.93,37.37,37.92,255100.0,24.4381,24.7844,24.4185,24.7778,255100.0
2009-07-06 09:40:00,37.92,37.94,37.65,37.7,196400.0,24.7778,24.7909,24.6014,24.6341,196400.0
2009-07-06 09:45:00,37.7,37.86,37.56,37.85,152000.0,24.6341,24.7386,24.5426,24.7321,152000.0
2009-07-06 09:50:00,37.85,37.86,37.67,37.68,96200.0,24.7321,24.7386,24.6145,24.621,96200.0
2009-07-06 09:55:00,37.68,37.68,37.45,37.49,59600.0,24.621,24.621,24.4707,24.4969,59600.0
2009-07-06 10:00:00,37.49,37.55,37.27,37.39,238800.0,24.4969,24.5361,24.3531,24.4315,238800.0
2009-07-06 10:05:00,37.4,37.48,37.22,37.22,165300.0,24.4381,24.4903,24.3204,24.3204,165300.0
2009-07-06 10:10:00,37.23,37.26,37.12,37.2,130200.0,24.327,24.3466,24.2551,24.3074,130200.0
2009-07-06 10:15:00,37.21,37.26,37.1,37.11,148900.0,24.3139,24.3466,24.242,24.2486,148900.0
2009-07-06 10:20:00,37.1,37.16,37.0,37.14,121200.0,24.242,24.2812,24.1767,24.2682,121200.0
2009-07-06 10:25:00,37.14,37.48,37.14,37.2,180700.0,24.2682,24.4903,24.2682,24.3074,180700.0
2009-07-06 10:30:00,37.2,37.26,37.16,37.23,128000.0,24.3074,24.3466,24.2812,24.327,128000.0
2009-07-06 10:35:00,37.24,37.28,37.23,37.27,78100.0,24.3335,24.3597,24.327,24.3531,78100.0
2009-07-06 10:40:00,37.27,37.27,37.2,37.23,82200.0,24.3531,24.3531,24.3074,24.327,82200.0
2009-07-06 10:45:00,37.23,37.4,37.22,37.37,86900.0,24.327,24.4381,24.3204,24.4185,86900.0
2009-07-06 10:50:00,37.37,37.37,37.26,37.35,54900.0,24.4185,24.4185,24.3466,24.4054,54900.0
2009-07-06 10:55:00,37.34,37.38,37.27,37.35,80900.0,24.3989,24.425,24.3531,24.4054,80900.0
2009-07-06 11:00:00,37.35,37.35,37.32,37.32,27900.0,24.4054,24.4054,24.3858,24.3858,27900.0
2009-07-06 11:05:00,37.32,37.34,37.28,37.3,98200.0,24.3858,24.3989,24.3597,24.3727,98200.0
2009-07-06 11:10:00,37.29,37.32,37.29,37.31,63900.0,24.3662,24.3858,24.3662,24.3793,63900.0
2009-07-06 11:15:00,37.31,37.33,37.3,37.32,48400.0,24.3793,24.3923,24.3727,24.3858,48400.0
2009-07-06 11:20:00,37.31,37.48,37.31,37.47,89400.0,24.3793,24.4903,24.3793,24.4838,89400.0
2009-07-06 11:25:00,37.46,37.47,37.35,37.36,31800.0,24.4773,24.4838,24.4054,24.4119,31800.0
2009-07-06 11:30:00,37.36,37.42,37.35,37.4,39300.0,24.4119,24.4511,24.4054,24.4381,39300.0
2009-07-06 11:35:00,37.41,37.41,37.38,37.39,32500.0,24.4446,24.4446,24.425,24.4315,32500.0
2009-07-06 11:40:00,37.38,37.41,37.38,37.4,46200.0,24.425,24.4446,24.425,24.4381,46200.0
2009-07-06 11:45:00,37.39,37.42,37.39,37.42,44500.0,24.4315,24.4511,24.4315,24.4511,44500.0
2009-07-06 11:50:00,37.41,37.47,37.41,37.47,44500.0,24.4446,24.4838,24.4446,24.4838,44500.0
2009-07-06 11:55:00,37.46,37.47,37.41,37.43,61700.0,24.4773,24.4838,24.4446,24.4577,61700.0
2009-07-06 12:00:00,37.42,37.44,37.4,37.44,44500.0,24.4511,24.4642,24.4381,24.4642,44500.0
2009-07-06 12:05:00,37.43,37.49,37.42,37.47,50900.0,24.4577,24.4969,24.4511,24.4838,50900.0
2009-07-06 12:10:00,37.47,37.47,37.43,37.45,25200.0,24.4838,24.4838,24.4577,24.4707,25200.0
2009-07-06 12:15:00,37.44,37.49,37.44,37.48,23900.0,24.4642,24.4969,24.4642,24.4903,23900.0
2009-07-06 12:20:00,37.48,37.5,37.47,37.5,54100.0,24.4903,24.5034,24.4838,24.5034,54100.0
2009-07-06 12:25:00,37.5,37.5,37.39,37.39,69600.0,24.5034,24.5034,24.4315,24.4315,69600.0
2009-07-06 12:30:00,37.39,37.41,37.38,37.38,37600.0,24.4315,24.4446,24.425,24.425,37600.0
2009-07-06 12:35:00,37.38,37.42,37.38,37.4,28600.0,24.425,24.4511,24.425,24.4381,28600.0
2009-07-06 12:40:00,37.39,37.46,37.39,37.45,43400.0,24.4315,24.4773,24.4315,24.4707,43400.0
2009-07-06 12:45:00,37.45,37.46,37.44,37.45,22800.0,24.4707,24.4773,24.4642,24.4707,22800.0
2009-07-06 12:50:00,37.44,37.45,37.42,37.45,48200.0,24.4642,24.4707,24.4511,24.4707,48200.0
2009-07-06 12:55:00,37.44,37.46,37.44,37.45,17300.0,24.4642,24.4773,24.4642,24.4707,17300.0
2009-07-06 13:00:00,37.45,37.54,37.44,37.53,52500.0,24.4707,24.5295,24.4642,24.523,52500.0
2009-07-06 13:05:00,37.53,37.59,37.52,37.58,34100.0,24.523,24.5622,24.5165,24.5557,34100.0
2009-07-06 13:10:00,37.58,37.59,37.56,37.58,28100.0,24.5557,24.5622,24.5426,24.5557,28100.0
2009-07-06 13:15:00,37.57,37.69,37.55,37.64,78800.0,24.5491,24.6276,24.5361,24.5949,78800.0
2009-07-06 13:20:00,37.63,37.67,37.62,37.63,77500.0,24.5883,24.6145,24.5818,24.5883,77500.0
2009-07-06 13:25:00,37.63,37.7,37.61,37.66,70500.0,24.5883,24.6341,24.5753,24.608,70500.0
2009-07-06 13:30:00,37.66,37.67,37.52,37.52,39400.0,24.608,24.6145,24.5165,24.5165,39400.0
2009-07-06 13:35:00,37.52,37.56,37.49,37.53,47300.0,24.5165,24.5426,24.4969,24.523,47300.0
2009-07-06 13:40:00,37.54,37.57,37.53,37.54,18600.0,24.5295,24.5491,24.523,24.5295,18600.0
2009-07-06 13:45:00,37.54,37.56,37.53,37.53,30000.0,24.5295,24.5426,24.523,24.523,30000.0
2009-07-06 13:50:00,37.54,37.55,37.51,37.53,32100.0,24.5295,24.5361,24.5099,24.523,32100.0
2009-07-06 13:55:00,37.53,37.54,37.51,37.54,28300.0,24.523,24.5295,24.5099,24.5295,28300.0
2009-07-06 14:00:00,37.53,37.54,37.52,37.54,32300.0,24.523,24.5295,24.5165,24.5295,32300.0
2009-07-06 14:05:00,37.53,37.58,37.53,37.53,40600.0,24.523,24.5557,24.523,24.523,40600.0
2009-07-06 14:10:00,37.53,37.58,37.53,37.55,37700.0,24.523,24.5557,24.523,24.5361,37700.0
2009-07-06 14:15:00,37.54,37.62,37.54,37.58,48700.0,24.5295,24.5818,24.5295,24.5557,48700.0
2009-07-06 14:20:00,37.57,37.58,37.52,37.53,50400.0,24.5491,24.5557,24.5165,24.523,50400.0
2009-07-06 14:25:00,37.53,37.6,37.53,37.59,34300.0,24.523,24.5687,24.523,24.5622,34300.0
2009-07-06 14:30:00,37.59,37.63,37.56,37.63,48600.0,24.5622,24.5883,24.5426,24.5883,48600.0
2009-07-06 14:35:00,37.62,37.63,37.56,37.57,29000.0,24.5818,24.5883,24.5426,24.5491,29000.0
2009-07-06 14:40:00,37.56,37.56,37.52,37.53,49700.0,24.5426,24.5426,24.5165,24.523,49700.0
2009-07-06 14:45:00,37.53,37.53,37.48,37.49,64400.0,24.523,24.523,24.4903,24.4969,64400.0
2009-07-06 14:50:00,37.49,37.5,37.39,37.39,105500.0,24.4969,24.5034,24.4315,24.4315,105500.0
2009-07-06 14:55:00,37.39,37.44,37.39,37.44,115900.0,24.4315,24.4642,24.4315,24.4642,115900.0
2009-07-06 15:00:00,37.44,37.59,37.4,37.59,167200.0,24.4642,24.5622,24.4381,24.5622,167200.0
2009-07-06 15:05:00,37.59,37.61,37.51,37.51,190200.0,24.5622,24.5753,24.5099,24.5099,190200.0
2009-07-06 15:10:00,37.52,37.52,37.43,37.48,74100.0,24.5165,24.5165,24.4577,24.4903,74100.0
2009-07-06 15:15:00,37.48,37.53,37.44,37.44,71500.0,24.4903,24.523,24.4642,24.4642,71500.0
2009-07-06 15:20:00,37.43,37.49,37.41,37.45,80800.0,24.4577,24.4969,24.4446,24.4707,80800.0
2009-07-06 15:25:00,37.44,37.48,37.44,37.44,51500.0,24.4642,24.4903,24.4642,24.4642,51500.0
2009-07-06 15:30:00,37.44,37.44,37.33,37.34,111200.0,24.4642,24.4642,24.3923,24.3989,111200.0
2009-07-06 15:35:00,37.34,37.42,37.32,37.37,118300.0,24.3989,24.4511,24.3858,24.4185,118300.0
2009-07-06 15:40:00,37.37,37.46,37.36,37.45,99400.0,24.4185,24.4773,24.4119,24.4707,99400.0
2009-07-06 15:45:00,37.45,37.64,37.44,37.51,209800.0,24.4707,24.5949,24.4642,24.5099,209800.0
2009-07-06 15:50:00,37.51,37.64,37.5,37.61,165600.0,24.5099,24.5949,24.5034,24.5753,165600.0
2009-07-06 15:55:00,37.61,37.62,37.51,37.6,230300.0,24.5753,24.5818,24.5099,24.5687,230300.0
2009-07-07 09:30:00,37.72,37.72,37.45,37.58,106600.0,24.6472,24.6472,24.4707,24.5557,106600.0
2009-07-07 09:35:00,37.57,37.74,37.41,37.64,117000.0,24.5491,24.6602,24.4446,24.5949,117000.0
2009-07-07 09:40:00,37.62,37.64,37.39,37.41,197800.0,24.5818,24.5949,24.4315,24.4446,197800.0
2009-07-07 09:45:00,37.37,37.47,37.25,37.34,119600.0,24.4185,24.4838,24.34,24.3989,119600.0
2009-07-07 09:50:00,37.35,37.51,37.3,37.5,75900.0,24.4054,24.5099,24.3727,24.5034,75900.0
2009-07-07 09:55:00,37.48,37.51,37.34,37.43,106500.0,24.4903,24.5099,24.3989,24.4577,106500.0
2009-07-07 10:00:00,37.42,37.43,37.25,37.26,173800.0,24.4511,24.4577,24.34,24.3466,173800.0
2009-07-07 10:05:00,37.27,37.42,37.25,37.27,108300.0,24.3531,24.4511,24.34,24.3531,108300.0
2009-07-07 10:10:00,37.28,37.3,37.2,37.22,110900.0,24.3597,24.3727,24.3074,24.3204,110900.0
2009-07-07 10:15:00,37.22,37.29,37.19,37.21,51500.0,24.3204,24.3662,24.3008,24.3139,51500.0
2009-07-07 10:20:00,37.21,37.41,37.21,37.37,81100.0,24.3139,24.4446,24.3139,24.4185,81100.0
2009-07-07 10:25:00,37.36,37.39,37.25,37.28,46200.0,24.4119,24.4315,24.34,24.3597,46200.0
2009-07-07 10:30:00,37.28,37.29,37.17,37.17,31200.0,24.3597,24.3662,24.2878,24.2878,31200.0
2009-07-07 10:35:00,37.17,37.19,37.08,37.15,84300.0,24.2878,24.3008,24.229,24.2747,84300.0
2009-07-07 10:40:00,37.15,37.19,37.07,37.17,33800.0,24.2747,24.3008,24.2224,24.2878,33800.0
2009-07-07 10:45:00,37.18,37.19,37.13,37.17,57400.0,24.2943,24.3008,24.2616,24.2878,57400.0
2009-07-07 10:50:00,37.17,37.19,37.1,37.18,57800.0,24.2878,24.3008,24.242,24.2943,57800.0
2009-07-07 10:55:00,37.18,37.19,37.13,37.13,39500.0,24.2943,24.3008,24.2616,24.2616,39500.0
2009-07-07 11:00:00,37.13,37.2,37.13,37.2,34600.0,24.2616,24.3074,24.2616,24.3074,34600.0
2009-07-07 11:05:00,37.19,37.27,37.19,37.26,41300.0,24.3008,24.3531,24.3008,24.3466,41300.0
2009-07-07 11:10:00,37.26,37.26,37.23,37.23,19500.0,24.3466,24.3466,24.327,24.327,19500.0
2009-07-07 11:15:00,37.23,37.23,37.19,37.19,15700.0,24.327,24.327,24.3008,24.3008,15700.0
2009-07-07 11:20:00,37.19,37.21,37.12,37.13,23100.0,24.3008,24.3139,24.2551,24.2616,23100.0
2009-07-07 11:25:00,37.12,37.12,37.0,37.0,71800.0,24.2551,24.2551,24.1767,24.1767,71800.0
2009-07-07 11:30:00,37.0,37.1,37.0,37.07,53100.0,24.1767,24.242,24.1767,24.2224,53100.0
2009-07-07 11:35:00,37.07,37.07,37.0,37.0,31700.0,24.2224,24.2224,24.1767,24.1767,31700.0
2009-07-07 11:40:00,37.0,37.05,37.0,37.0,46300.0,24.1767,24.2094,24.1767,24.1767,46300.0
2009-07-07 11:45:00,37.0,37.03,36.98,37.03,40400.0,24.1767,24.1963,24.1636,24.1963,40400.0
2009-07-07 11:50:00,37.03,37.13,37.03,37.1,44200.0,24.1963,24.2616,24.1963,24.242,44200.0
2009-07-07 11:55:00,37.1,37.19,37.02,37.03,130800.0,24.242,24.3008,24.1898,24.1963,130800.0
2009-07-07 12:00:00,37.04,37.06,37.03,37.04,27200.0,24.2028,24.2159,24.1963,24.2028,27200.0
2009-07-07 12:05:00,37.05,37.11,37.0,37.01,35300.0,24.2094,24.2486,24.1767,24.1832,35300.0
2009-07-07 12:10:00,37.0,37.07,36.99,37.0,64800.0,24.1767,24.2224,24.1702,24.1767,64800.0
2009-07-07 12:15:00,37.0,37.0,36.99,37.0,26000.0,24.1767,24.1767,24.1702,24.1767,26000.0
2009-07-07 12:20:00,37.0,37.0,36.94,36.94,20700.0,24.1767,24.1767,24.1375,24.1375,20700.0
2009-07-07 12:25:00,36.94,36.94,36.91,36.93,20600.0,24.1375,24.1375,24.1179,24.131,20600.0
2009-07-07 12:30:00,36.92,36.94,36.89,36.89,34200.0,24.1244,24.1375,24.1048,24.1048,34200.0
2009-07-07 12:35:00,36.89,36.89,36.86,36.86,23400.0,24.1048,24.1048,24.0852,24.0852,23400.0
2009-07-07 12:40:00,36.86,36.95,36.84,36.9,91300.0,24.0852,24.144,24.0721,24.1113,91300.0
2009-07-07 12:45:00,36.9,36.91,36.88,36.91,39900.0,24.1113,24.1179,24.0983,24.1179,39900.0
2009-07-07 12:50:00,36.91,36.96,36.91,36.93,21900.0,24.1179,24.1506,24.1179,24.131,21900.0
2009-07-07 12:55:00,36.93,36.98,36.92,36.98,24100.0,24.131,24.1636,24.1244,24.1636,24100.0
2009-07-07 13:00:00,36.97,36.99,36.97,36.98,21700.0,24.1571,24.1702,24.1571,24.1636,21700.0
2009-07-07 13:05:00,36.98,37.08,36.97,37.07,35100.0,24.1636,24.229,24.1571,24.2224,35100.0
2009-07-07 13:10:00,37.07,37.18,37.06,37.17,67900.0,24.2224,24.2943,24.2159,24.2878,67900.0
2009-07-07 13:15:00,37.18,37.18,37.13,37.15,39300.0,24.2943,24.2943,24.2616,24.2747,39300.0
2009-07-07 13:20:00,37.15,37.19,37.11,37.14,49100.0,24.2747,24.3008,24.2486,24.2682,49100.0
2009-07-07 13:25:00,37.13,37.16,37.13,37.15,26900.0,24.2616,24.2812,24.2616,24.2747,26900.0
2009-07-07 13:30:00,37.15,37.21,37.14,37.17,57200.0,24.2747,24.3139,24.2682,24.2878,57200.0
2009-07-07 13:35:00,37.16,37.17,37.05,37.06,87700.0,24.2812,24.2878,24.2094,24.2159,87700.0
2009-07-07 13:40:00,37.06,37.12,37.05,37.07,62800.0,24.2159,24.2551,24.2094,24.2224,62800.0
2009-07-07 13:45:00,37.07,37.1,37.03,37.03,32200.0,24.2224,24.242,24.1963,24.1963,32200.0
2009-07-07 13:50:00,37.04,37.04,36.99,36.99,43600.0,24.2028,24.2028,24.1702,24.1702,43600.0
2009-07-07 13:55:00,36.99,37.03,36.98,37.03,53700.0,24.1702,24.1963,24.1636,24.1963,53700.0
2009-07-07 14:00:00,37.03,37.03,36.97,36.98,42100.0,24.1963,24.1963,24.1571,24.1636,42100.0
2009-07-07 14:05:00,36.97,36.98,36.92,36.92,45500.0,24.1571,24.1636,24.1244,24.1244,45500.0
2009-07-07 14:10:00,36.92,37.03,36.92,37.01,55000.0,24.1244,24.1963,24.1244,24.1832,55000.0
2009-07-07 14:15:00,37.0,37.06,36.99,37.01,131400.0,24.1767,24.2159,24.1702,24.1832,131400.0
2009-07-07 14:20:00,37.01,37.1,37.0,37.09,139700.0,24.1832,24.242,24.1767,24.2355,139700.0
2009-07-07 14:25:00,37.1,37.11,37.06,37.08,84700.0,24.242,24.2486,24.2159,24.229,84700.0
2009-07-07 14:30:00,37.08,37.09,37.04,37.06,33400.0,24.229,24.2355,24.2028,24.2159,33400.0
2009-07-07 14:35:00,37.05,37.11,37.05,37.1,28300.0,24.2094,24.2486,24.2094,24.242,28300.0
2009-07-07 14:40:00,37.1,37.11,37.08,37.09,29700.0,24.242,24.2486,24.229,24.2355,29700.0
2009-07-07 14:45:00,37.1,37.1,37.08,37.08,91800.0,24.242,24.242,24.229,24.229,91800.0
2009-07-07 14:50:00,37.08,37.09,36.97,37.02,140000.0,24.229,24.2355,24.1571,24.1898,140000.0
2009-07-07 14:55:00,37.02,37.03,36.99,37.0,63800.0,24.1898,24.1963,24.1702,24.1767,63800.0
2009-07-07 15:00:00,37.0,37.03,36.92,36.92,122300.0,24.1767,24.1963,24.1244,24.1244,122300.0
2009-07-07 15:05:00,36.92,36.92,36.85,36.89,96300.0,24.1244,24.1244,24.0787,24.1048,96300.0
2009-07-07 15:10:00,36.89,36.94,36.89,36.92,84500.0,24.1048,24.1375,24.1048,24.1244,84500.0
2009-07-07 15:15:00,36.91,37.0,36.91,36.99,78200.0,24.1179,24.1767,24.1179,24.1702,78200.0
2009-07-07 15:20:00,37.0,37.01,36.92,36.92,87200.0,24.1767,24.1832,24.1244,24.1244,87200.0
2009-07-07 15:25:00,36.93,37.06,36.91,37.05,71900.0,24.131,24.2159,24.1179,24.2094,71900.0
2009-07-07 15:30:00,37.06,37.11,36.99,37.0,107200.0,24.2159,24.2486,24.1702,24.1767,107200.0
2009-07-07 15:35:00,37.0,37.0,36.92,36.95,91100.0,24.1767,24.1767,24.1244,24.144,91100.0
2009-07-07 15:40:00,36.95,36.95,36.81,36.81,142600.0,24.144,24.144,24.0525,24.0525,142600.0
2009-07-07 15:45:00,36.82,36.86,36.71,36.74,327100.0,24.0591,24.0852,23.9872,24.0068,327100.0
2009-07-07 15:50:00,36.75,36.79,36.65,36.72,248500.0,24.0133,24.0395,23.948,23.9937,248500.0
2009-07-07 15:55:00,36.72,36.79,36.7,36.72,265700.0,23.9937,24.0395,23.9807,23.9937,265700.0
2009-07-08 09:30:00,36.99,37.27,36.94,37.06,223600.0,24.1702,24.3531,24.1375,24.2159,223600.0
2009-07-08 09:35:00,37.08,37.34,37.06,37.22,106600.0,24.229,24.3989,24.2159,24.3204,106600.0
2009-07-08 09:40:00,37.21,37.26,37.03,37.12,237600.0,24.3139,24.3466,24.1963,24.2551,237600.0
2009-07-08 09:45:00,37.12,37.18,37.11,37.13,120300.0,24.2551,24.2943,24.2486,24.2616,120300.0
2009-07-08 09:50:00,37.13,37.16,36.95,36.96,121400.0,24.2616,24.2812,24.144,24.1506,121400.0
2009-07-08 09:55:00,36.96,36.97,36.81,36.91,165900.0,24.1506,24.1571,24.0525,24.1179,165900.0
2009-07-08 10:00:00,36.91,37.08,36.88,37.06,195200.0,24.1179,24.229,24.0983,24.2159,195200.0
2009-07-08 10:05:00,37.07,37.08,36.89,36.98,191000.0,24.2224,24.229,24.1048,24.1636,191000.0
2009-07-08 10:10:00,36.97,37.1,36.95,37.01,117300.0,24.1571,24.242,24.144,24.1832,117300.0
2009-07-08 10:15:00,37.0,37.05,36.99,37.04,82500.0,24.1767,24.2094,24.1702,24.2028,82500.0
2009-07-08 10:20:00,37.04,37.06,36.97,37.0,99400.0,24.2028,24.2159,24.1571,24.1767,99400.0
2009-07-08 10:25:00,37.01,37.01,36.87,36.92,91200.0,24.1832,24.1832,24.0917,24.1244,91200.0
2009-07-08 10:30:00,36.92,36.92,36.8,36.88,88000.0,24.1244,24.1244,24.046,24.0983,88000.0
2009-07-08 10:35:00,36.88,36.94,36.72,36.88,128900.0,24.0983,24.1375,23.9937,24.0983,128900.0
2009-07-08 10:40:00,36.88,36.9,36.81,36.84,42400.0,24.0983,24.1113,24.0525,24.0721,42400.0
2009-07-08 10:45:00,36.84,36.87,36.79,36.8,106400.0,24.0721,24.0917,24.0395,24.046,106400.0
2009-07-08 10:50:00,36.79,36.8,36.73,36.75,56300.0,24.0395,24.046,24.0003,24.0133,56300.0
2009-07-08 10:55:00,36.75,36.78,36.68,36.71,93000.0,24.0133,24.0329,23.9676,23.9872,93000.0
2009-07-08 11:00:00,36.71,36.71,36.63,36.68,46100.0,23.9872,23.9872,23.9349,23.9676,46100.0
2009-07-08 11:05:00,36.67,36.69,36.58,36.61,47000.0,23.9611,23.9741,23.9023,23.9219,47000.0
2009-07-08 11:10:00,36.61,36.7,36.59,36.7,37300.0,23.9219,23.9807,23.9088,23.9807,37300.0
2009-07-08 11:15:00,36.7,36.7,36.57,36.6,91200.0,23.9807,23.9807,23.8957,23.9153,91200.0
2009-07-08 11:20:00,36.6,36.63,36.55,36.56,78700.0,23.9153,23.9349,23.8827,23.8892,78700.0
2009-07-08 11:25:00,36.56,36.58,36.54,36.55,41800.0,23.8892,23.9023,23.8761,23.8827,41800.0
2009-07-08 11:30:00,36.55,36.67,36.55,36.65,41100.0,23.8827,23.9611,23.8827,23.948,41100.0
2009-07-08 11:35:00,36.65,36.67,36.54,36.56,34900.0,23.948,23.9611,23.8761,23.8892,34900.0
2009-07-08 11:40:00,36.56,36.6,36.54,36.6,19100.0,23.8892,23.9153,23.8761,23.9153,19100.0
2009-07-08 11:45:00,36.6,36.62,36.57,36.62,30700.0,23.9153,23.9284,23.8957,23.9284,30700.0
2009-07-08 11:50:00,36.61,36.68,36.52,36.57,59100.0,23.9219,23.9676,23.863,23.8957,59100.0
2009-07-08 11:55:00,36.56,36.66,36.52,36.63,77600.0,23.8892,23.9545,23.863,23.9349,77600.0
2009-07-08 12:00:00,36.63,36.64,36.56,36.58,25700.0,23.9349,23.9415,23.8892,23.9023,25700.0
2009-07-08 12:05:00,36.58,36.58,36.55,36.56,25200.0,23.9023,23.9023,23.8827,23.8892,25200.0
2009-07-08 12:10:00,36.56,36.57,36.53,36.53,42800.0,23.8892,23.8957,23.8696,23.8696,42800.0
2009-07-08 12:15:00,36.53,36.55,36.42,36.44,97800.0,23.8696,23.8827,23.7977,23.8108,97800.0
2009-07-08 12:20:00,36.44,36.49,36.36,36.49,73500.0,23.8108,23.8434,23.7585,23.8434,73500.0
2009-07-08 12:25:00,36.49,36.5,36.39,36.4,46200.0,23.8434,23.85,23.7781,23.7846,46200.0
2009-07-08 12:30:00,36.39,36.43,36.36,36.41,71400.0,23.7781,23.8042,23.7585,23.7912,71400.0
2009-07-08 12:35:00,36.41,36.43,36.36,36.41,35500.0,23.7912,23.8042,23.7585,23.7912,35500.0
2009-07-08 12:40:00,36.41,36.42,36.36,36.39,104600.0,23.7912,23.7977,23.7585,23.7781,104600.0
2009-07-08 12:45:00,36.39,36.5,36.39,36.46,74500.0,23.7781,23.85,23.7781,23.8238,74500.0
2009-07-08 12:50:00,36.46,36.51,36.44,36.51,57100.0,23.8238,23.8565,23.8108,23.8565,57100.0
2009-07-08 12:55:00,36.52,36.52,36.38,36.4,82300.0,23.863,23.863,23.7716,23.7846,82300.0
2009-07-08 13:00:00,36.39,36.6,36.39,36.57,97900.0,23.7781,23.9153,23.7781,23.8957,97900.0
2009-07-08 13:05:00,36.57,36.77,36.57,36.72,118100.0,23.8957,24.0264,23.8957,23.9937,118100.0
2009-07-08 13:10:00,36.72,36.76,36.62,36.76,45700.0,23.9937,24.0199,23.9284,24.0199,45700.0
2009-07-08 13:15:00,36.76,36.81,36.75,36.8,47300.0,24.0199,24.0525,24.0133,24.046,47300.0
2009-07-08 13:20:00,36.81,36.85,36.78,36.85,80900.0,24.0525,24.0787,24.0329,24.0787,80900.0
2009-07-08 13:25:00,36.84,36.98,36.84,36.96,121200.0,24.0721,24.1636,24.0721,24.1506,121200.0
2009-07-08 13:30:00,36.96,37.01,36.95,36.95,76300.0,24.1506,24.1832,24.144,24.144,76300.0
2009-07-08 13:35:00,36.95,36.96,36.87,36.9,69600.0,24.144,24.1506,24.0917,24.1113,69600.0
2009-07-08 13:40:00,36.89,36.98,36.87,36.95,57600.0,24.1048,24.1636,24.0917,24.144,57600.0
2009-07-08 13:45:00,36.94,36.95,36.86,36.88,74300.0,24.1375,24.144,24.0852,24.0983,74300.0
2009-07-08 13:50:00,36.88,36.89,36.8,36.87,33800.0,24.0983,24.1048,24.046,24.0917,33800.0
2009-07-08 13:55:00,36.86,36.91,36.85,36.91,23100.0,24.0852,24.1179,24.0787,24.1179,23100.0
2009-07-08 14:00:00,36.91,37.02,36.9,37.02,92300.0,24.1179,24.1898,24.1113,24.1898,92300.0
2009-07-08 14:05:00,37.01,37.01,36.8,36.83,94100.0,24.1832,24.1832,24.046,24.0656,94100.0
2009-07-08 14:10:00,36.84,36.84,36.79,36.82,64400.0,24.0721,24.0721,24.0395,24.0591,64400.0
2009-07-08 14:15:00,36.82,36.82,36.73,36.73,81100.0,24.0591,24.0591,24.0003,24.0003,81100.0
2009-07-08 14:20:00,36.73,36.9,36.73,36.85,92100.0,24.0003,24.1113,24.0003,24.0787,92100.0
2009-07-08 14:25:00,36.86,36.87,36.77,36.82,36100.0,24.0852,24.0917,24.0264,24.0591,36100.0
2009-07-08 14:30:00,36.83,36.84,36.71,36.71,62000.0,24.0656,24.0721,23.9872,23.9872,62000.0
2009-07-08 14:35:00,36.72,36.8,36.72,36.8,83200.0,23.9937,24.046,23.9937,24.046,83200.0
2009-07-08 14:40:00,36.8,36.87,36.8,36.8,62500.0,24.046,24.0917,24.046,24.046,62500.0
2009-07-08 14:45:00,36.81,36.83,36.77,36.79,44600.0,24.0525,24.0656,24.0264,24.0395,44600.0
2009-07-08 14:50:00,36.8,36.96,36.79,36.94,123800.0,24.046,24.1506,24.0395,24.1375,123800.0
2009-07-08 14:55:00,36.96,36.98,36.87,36.96,115700.0,24.1506,24.1636,24.0917,24.1506,115700.0
2009-07-08 15:00:00,36.96,37.03,36.93,37.01,122200.0,24.1506,24.1963,24.131,24.1832,122200.0
2009-07-08 15:05:00,37.01,37.11,36.97,37.06,219600.0,24.1832,24.2486,24.1571,24.2159,219600.0
2009-07-08 15:10:00,37.06,37.1,36.94,37.08,138500.0,24.2159,24.242,24.1375,24.229,138500.0
2009-07-08 15:15:00,37.08,37.19,37.06,37.13,101900.0,24.229,24.3008,24.2159,24.2616,101900.0
2009-07-08 15:20:00,37.12,37.14,37.02,37.04,93300.0,24.2551,24.2682,24.1898,24.2028,93300.0
2009-07-08 15:25:00,37.06,37.08,36.97,37.05,100500.0,24.2159,24.229,24.1571,24.2094,100500.0
2009-07-08 15:30:00,37.06,37.18,37.06,37.15,109000.0,24.2159,24.2943,24.2159,24.2747,109000.0
2009-07-08 15:35:00,37.14,37.25,37.14,37.22,127900.0,24.2682,24.34,24.2682,24.3204,127900.0
2009-07-08 15:40:00,37.23,37.28,37.16,37.25,192100.0,24.327,24.3597,24.2812,24.34,192100.0
2009-07-08 15:45:00,37.25,37.37,37.22,37.23,244600.0,24.34,24.4185,24.3204,24.327,244600.0
2009-07-08 15:50:00,37.22,37.27,37.15,37.24,244500.0,24.3204,24.3531,24.2747,24.3335,244500.0
2009-07-08 15:55:00,37.25,37.33,37.24,37.26,410100.0,24.34,24.3923,24.3335,24.3466,410100.0
2009-07-09 09:30:00,38.95,39.3,38.95,39.22,942100.0,25.4509,25.6796,25.4509,25.6273,942100.0
2009-07-09 09:35:00,39.22,39.24,38.84,38.84,658300.0,25.6273,25.6404,25.379,25.379,658300.0
2009-07-09 09:40:00,38.84,38.96,38.64,38.87,602800.0,25.379,25.4574,25.2483,25.3986,602800.0
2009-07-09 09:45:00,38.87,38.93,38.65,38.7,456100.0,25.3986,25.4378,25.2548,25.2875,456100.0
2009-07-09 09:50:00,38.7,39.09,38.69,38.99,355600.0,25.2875,25.5423,25.281,25.477,355600.0
2009-07-09 09:55:00,39.0,39.0,38.76,38.8,232600.0,25.4835,25.4835,25.3267,25.3529,232600.0
2009-07-09 10:00:00,38.81,38.94,38.76,38.92,295100.0,25.3594,25.4443,25.3267,25.4313,295100.0
2009-07-09 10:05:00,38.92,38.95,38.81,38.95,307100.0,25.4313,25.4509,25.3594,25.4509,307100.0
2009-07-09 10:10:00,38.95,38.97,38.82,38.83,166400.0,25.4509,25.4639,25.3659,25.3725,166400.0
2009-07-09 10:15:00,38.85,38.85,38.72,38.8,184100.0,25.3855,25.3855,25.3006,25.3529,184100.0
2009-07-09 10:20:00,38.79,38.92,38.77,38.88,231300.0,25.3463,25.4313,25.3333,25.4051,231300.0
2009-07-09 10:25:00,38.88,38.88,38.62,38.68,331100.0,25.4051,25.4051,25.2352,25.2744,331100.0
2009-07-09 10:30:00,38.68,38.71,38.58,38.6,238200.0,25.2744,25.294,25.2091,25.2222,238200.0
2009-07-09 10:35:00,38.61,38.81,38.6,38.73,175600.0,25.2287,25.3594,25.2222,25.3071,175600.0
2009-07-09 10:40:00,38.73,38.99,38.72,38.87,233500.0,25.3071,25.477,25.3006,25.3986,233500.0
2009-07-09 10:45:00,38.87,38.89,38.67,38.68,127800.0,25.3986,25.4117,25.2679,25.2744,127800.0
2009-07-09 10:50:00,38.68,38.78,38.67,38.77,86800.0,25.2744,25.3398,25.2679,25.3333,86800.0
2009-07-09 10:55:00,38.78,38.83,38.68,38.8,91600.0,25.3398,25.3725,25.2744,25.3529,91600.0
2009-07-09 11:00:00,38.81,38.81,38.62,38.65,178700.0,25.3594,25.3594,25.2352,25.2548,178700.0
2009-07-09 11:05:00,38.66,38.73,38.51,38.52,193700.0,25.2614,25.3071,25.1634,25.1699,193700.0
2009-07-09 11:10:00,38.52,38.68,38.47,38.62,154200.0,25.1699,25.2744,25.1372,25.2352,154200.0
2009-07-09 11:15:00,38.62,38.66,38.5,38.63,146100.0,25.2352,25.2614,25.1568,25.2418,146100.0
2009-07-09 11:20:00,38.62,38.76,38.62,38.7,88300.0,25.2352,25.3267,25.2352,25.2875,88300.0
2009-07-09 11:25:00,38.7,38.74,38.68,38.71,52800.0,25.2875,25.3137,25.2744,25.294,52800.0
2009-07-09 11:30:00,38.71,38.78,38.62,38.74,117500.0,25.294,25.3398,25.2352,25.3137,117500.0
2009-07-09 11:35:00,38.74,38.81,38.62,38.63,91600.0,25.3137,25.3594,25.2352,25.2418,91600.0
2009-07-09 11:40:00,38.63,38.72,38.63,38.71,63500.0,25.2418,25.3006,25.2418,25.294,63500.0
2009-07-09 11:45:00,38.71,38.8,38.69,38.71,119900.0,25.294,25.3529,25.281,25.294,119900.0
2009-07-09 11:50:00,38.72,38.75,38.69,38.7,101700.0,25.3006,25.3202,25.281,25.2875,101700.0
2009-07-09 11:55:00,38.7,38.74,38.66,38.71,70800.0,25.2875,25.3137,25.2614,25.294,70800.0
2009-07-09 12:00:00,38.71,38.74,38.68,38.71,70000.0,25.294,25.3137,25.2744,25.294,70000.0
2009-07-09 12:05:00,38.68,38.71,38.54,38.58,131100.0,25.2744,25.294,25.183,25.2091,131100.0
2009-07-09 12:10:00,38.58,38.59,38.46,38.52,109900.0,25.2091,25.2156,25.1307,25.1699,109900.0
2009-07-09 12:15:00,38.53,38.61,38.52,38.58,58400.0,25.1764,25.2287,25.1699,25.2091,58400.0
2009-07-09 12:20:00,38.58,38.6,38.52,38.58,129500.0,25.2091,25.2222,25.1699,25.2091,129500.0
2009-07-09 12:25:00,38.58,38.59,38.5,38.51,131300.0,25.2091,25.2156,25.1568,25.1634,131300.0
2009-07-09 12:30:00,38.51,38.51,38.37,38.37,123400.0,25.1634,25.1634,25.0719,25.0719,123400.0
2009-07-09 12:35:00,38.37,38.45,38.32,38.36,67600.0,25.0719,25.1242,25.0392,25.0653,67600.0
2009-07-09 12:40:00,38.37,38.43,38.33,38.38,55200.0,25.0719,25.1111,25.0457,25.0784,55200.0
2009-07-09 12:45:00,38.39,38.42,38.34,38.34,50200.0,25.085,25.1046,25.0523,25.0523,50200.0
2009-07-09 12:50:00,38.34,38.74,38.33,38.71,616200.0,25.0523,25.3137,25.0457,25.294,616200.0
2009-07-09 12:55:00,38.71,38.87,38.63,38.75,767400.0,25.294,25.3986,25.2418,25.3202,767400.0
2009-07-09 13:00:00,38.75,38.76,38.52,38.52,193700.0,25.3202,25.3267,25.1699,25.1699,193700.0
2009-07-09 13:05:00,38.52,38.67,38.51,38.65,133200.0,25.1699,25.2679,25.1634,25.2548,133200.0
2009-07-09 13:10:00,38.63,38.86,38.62,38.82,172600.0,25.2418,25.3921,25.2352,25.3659,172600.0
2009-07-09 13:15:00,38.82,38.82,38.73,38.76,43700.0,25.3659,25.3659,25.3071,25.3267,43700.0
2009-07-09 13:20:00,38.77,38.81,38.72,38.72,76000.0,25.3333,25.3594,25.3006,25.3006,76000.0
2009-07-09 13:25:00,38.72,38.76,38.68,38.76,86500.0,25.3006,25.3267,25.2744,25.3267,86500.0
2009-07-09 13:30:00,38.76,38.79,38.63,38.65,96800.0,25.3267,25.3463,25.2418,25.2548,96800.0
2009-07-09 13:35:00,38.64,38.64,38.53,38.53,102500.0,25.2483,25.2483,25.1764,25.1764,102500.0
2009-07-09 13:40:00,38.54,38.6,38.52,38.57,91300.0,25.183,25.2222,25.1699,25.2026,91300.0
2009-07-09 13:45:00,38.56,38.59,38.52,38.54,38600.0,25.196,25.2156,25.1699,25.183,38600.0
2009-07-09 13:50:00,38.53,38.55,38.5,38.51,50300.0,25.1764,25.1895,25.1568,25.1634,50300.0
2009-07-09 13:55:00,38.5,38.55,38.47,38.54,53500.0,25.1568,25.1895,25.1372,25.183,53500.0
2009-07-09 14:00:00,38.53,38.56,38.51,38.53,59700.0,25.1764,25.196,25.1634,25.1764,59700.0
2009-07-09 14:05:00,38.53,38.54,38.51,38.51,33500.0,25.1764,25.183,25.1634,25.1634,33500.0
2009-07-09 14:10:00,38.5,38.7,38.5,38.64,112700.0,25.1568,25.2875,25.1568,25.2483,112700.0
2009-07-09 14:15:00,38.64,38.7,38.62,38.66,66700.0,25.2483,25.2875,25.2352,25.2614,66700.0
2009-07-09 14:20:00,38.65,38.79,38.63,38.79,100100.0,25.2548,25.3463,25.2418,25.3463,100100.0
2009-07-09 14:25:00,38.79,38.9,38.79,38.82,104100.0,25.3463,25.4182,25.3463,25.3659,104100.0
2009-07-09 14:30:00,38.82,38.84,38.75,38.75,71300.0,25.3659,25.379,25.3202,25.3202,71300.0
2009-07-09 14:35:00,38.76,38.82,38.75,38.81,48800.0,25.3267,25.3659,25.3202,25.3594,48800.0
2009-07-09 14:40:00,38.8,38.87,38.79,38.79,107600.0,25.3529,25.3986,25.3463,25.3463,107600.0
2009-07-09 14:45:00,38.79,38.79,38.75,38.76,48100.0,25.3463,25.3463,25.3202,25.3267,48100.0
2009-07-09 14:50:00,38.75,38.8,38.74,38.8,78200.0,25.3202,25.3529,25.3137,25.3529,78200.0
2009-07-09 14:55:00,38.8,38.8,38.68,38.68,116400.0,25.3529,25.3529,25.2744,25.2744,116400.0
2009-07-09 15:00:00,38.69,38.7,38.6,38.65,175900.0,25.281,25.2875,25.2222,25.2548,175900.0
2009-07-09 15:05:00,38.64,38.66,38.55,38.58,157100.0,25.2483,25.2614,25.1895,25.2091,157100.0
2009-07-09 15:10:00,38.59,38.66,38.58,38.65,65400.0,25.2156,25.2614,25.2091,25.2548,65400.0
2009-07-09 15:15:00,38.65,38.65,38.58,38.63,284100.0,25.2548,25.2548,25.2091,25.2418,284100.0
2009-07-09 15:20:00,38.62,38.63,38.55,38.57,160000.0,25.2352,25.2418,25.1895,25.2026,160000.0
2009-07-09 15:25:00,38.57,38.58,38.51,38.56,158700.0,25.2026,25.2091,25.1634,25.196,158700.0
2009-07-09 15:30:00,38.56,38.59,38.41,38.49,282300.0,25.196,25.2156,25.098,25.1503,282300.0
2009-07-09 15:35:00,38.49,38.51,38.43,38.48,131300.0,25.1503,25.1634,25.1111,25.1438,131300.0
2009-07-09 15:40:00,38.48,38.53,38.48,38.5,153200.0,25.1438,25.1764,25.1438,25.1568,153200.0
2009-07-09 15:45:00,38.49,38.53,38.45,38.52,209600.0,25.1503,25.1764,25.1242,25.1699,209600.0
2009-07-09 15:50:00,38.53,38.53,38.39,38.42,308000.0,25.1764,25.1764,25.085,25.1046,308000.0
2009-07-09 15:55:00,38.42,38.42,38.31,38.4,530900.0,25.1046,25.1046,25.0327,25.0915,530900.0
2009-07-10 09:30:00,38.55,38.55,37.75,38.26,243100.0,25.1895,25.1895,24.6668,25.0,243100.0
2009-07-10 09:35:00,38.27,38.65,38.24,38.44,334400.0,25.0065,25.2548,24.9869,25.1176,334400.0
2009-07-10 09:40:00,38.44,38.45,38.18,38.33,265400.0,25.1176,25.1242,24.9477,25.0457,265400.0
2009-07-10 09:45:00,38.33,38.48,38.29,38.43,206000.0,25.0457,25.1438,25.0196,25.1111,206000.0
2009-07-10 09:50:00,38.43,38.51,38.32,38.38,436400.0,25.1111,25.1634,25.0392,25.0784,436400.0
2009-07-10 09:55:00,38.37,38.43,37.92,38.03,475600.0,25.0719,25.1111,24.7778,24.8497,475600.0
2009-07-10 10:00:00,38.04,38.08,37.81,37.91,307000.0,24.8563,24.8824,24.706,24.7713,307000.0
2009-07-10 10:05:00,37.92,37.98,37.82,37.91,200400.0,24.7778,24.817,24.7125,24.7713,200400.0
2009-07-10 10:10:00,37.9,38.23,37.89,38.22,192400.0,24.7648,24.9804,24.7582,24.9739,192400.0
2009-07-10 10:15:00,38.24,38.36,38.2,38.22,100800.0,24.9869,25.0653,24.9608,24.9739,100800.0
2009-07-10 10:20:00,38.22,38.26,38.06,38.1,89600.0,24.9739,25.0,24.8693,24.8955,89600.0
2009-07-10 10:25:00,38.09,38.11,37.97,38.01,99500.0,24.8889,24.902,24.8105,24.8367,99500.0
2009-07-10 10:30:00,38.0,38.03,37.91,37.92,87100.0,24.8301,24.8497,24.7713,24.7778,87100.0
2009-07-10 10:35:00,37.91,37.96,37.87,37.87,68700.0,24.7713,24.804,24.7452,24.7452,68700.0
2009-07-10 10:40:00,37.86,37.93,37.84,37.93,90200.0,24.7386,24.7844,24.7256,24.7844,90200.0
2009-07-10 10:45:00,37.92,38.04,37.91,37.99,101900.0,24.7778,24.8563,24.7713,24.8236,101900.0
2009-07-10 10:50:00,37.99,38.0,37.9,37.97,66900.0,24.8236,24.8301,24.7648,24.8105,66900.0
2009-07-10 10:55:00,37.97,37.98,37.89,37.92,108600.0,24.8105,24.817,24.7582,24.7778,108600.0
2009-07-10 11:00:00,37.91,37.92,37.81,37.85,96000.0,24.7713,24.7778,24.706,24.7321,96000.0
2009-07-10 11:05:00,37.84,37.86,37.79,37.86,50100.0,24.7256,24.7386,24.6929,24.7386,50100.0
2009-07-10 11:10:00,37.86,37.86,37.74,37.77,77000.0,24.7386,24.7386,24.6602,24.6798,77000.0
2009-07-10 11:15:00,37.77,37.8,37.7,37.71,93400.0,24.6798,24.6994,24.6341,24.6406,93400.0
2009-07-10 11:20:00,37.7,37.7,37.56,37.65,73600.0,24.6341,24.6341,24.5426,24.6014,73600.0
2009-07-10 11:25:00,37.65,37.65,37.5,37.56,93100.0,24.6014,24.6014,24.5034,24.5426,93100.0
2009-07-10 11:30:00,37.56,37.69,37.54,37.66,66300.0,24.5426,24.6276,24.5295,24.608,66300.0
2009-07-10 11:35:00,37.66,37.68,37.61,37.68,49800.0,24.608,24.621,24.5753,24.621,49800.0
2009-07-10 11:40:00,37.68,37.75,37.67,37.68,37400.0,24.621,24.6668,24.6145,24.621,37400.0
2009-07-10 11:45:00,37.68,37.75,37.67,37.73,39400.0,24.621,24.6668,24.6145,24.6537,39400.0
2009-07-10 11:50:00,37.74,37.78,37.73,37.75,46100.0,24.6602,24.6864,24.6537,24.6668,46100.0
2009-07-10 11:55:00,37.75,37.76,37.65,37.67,27900.0,24.6668,24.6733,24.6014,24.6145,27900.0
2009-07-10 12:00:00,37.67,37.71,37.66,37.71,24100.0,24.6145,24.6406,24.608,24.6406,24100.0
2009-07-10 12:05:00,37.7,37.76,37.7,37.7,41100.0,24.6341,24.6733,24.6341,24.6341,41100.0
2009-07-10 12:10:00,37.7,37.74,37.67,37.74,59300.0,24.6341,24.6602,24.6145,24.6602,59300.0
2009-07-10 12:15:00,37.74,37.82,37.73,37.8,76500.0,24.6602,24.7125,24.6537,24.6994,76500.0
2009-07-10 12:20:00,37.8,37.81,37.74,37.78,91200.0,24.6994,24.706,24.6602,24.6864,91200.0
2009-07-10 12:25:00,37.77,37.87,37.77,37.86,89100.0,24.6798,24.7452,24.6798,24.7386,89100.0
2009-07-10 12:30:00,37.87,37.87,37.82,37.83,32600.0,24.7452,24.7452,24.7125,24.719,32600.0
2009-07-10 12:35:00,37.83,38.01,37.83,37.98,229500.0,24.719,24.8367,24.719,24.817,229500.0
2009-07-10 12:40:00,37.98,38.03,37.96,38.01,130200.0,24.817,24.8497,24.804,24.8367,130200.0
2009-07-10 12:45:00,38.0,38.03,38.0,38.01,163700.0,24.8301,24.8497,24.8301,24.8367,163700.0
2009-07-10 12:50:00,38.01,38.02,37.94,37.94,92000.0,24.8367,24.8432,24.7909,24.7909,92000.0
2009-07-10 12:55:00,37.94,37.95,37.83,37.88,42800.0,24.7909,24.7974,24.719,24.7517,42800.0
2009-07-10 13:00:00,37.88,37.89,37.83,37.87,31700.0,24.7517,24.7582,24.719,24.7452,31700.0
2009-07-10 13:05:00,37.88,37.88,37.83,37.83,22200.0,24.7517,24.7517,24.719,24.719,22200.0
2009-07-10 13:10:00,37.83,37.85,37.79,37.85,52700.0,24.719,24.7321,24.6929,24.7321,52700.0
2009-07-10 13:15:00,37.85,37.94,37.84,37.93,77700.0,24.7321,24.7909,24.7256,24.7844,77700.0
2009-07-10 13:20:00,37.94,37.94,37.81,37.81,75700.0,24.7909,24.7909,24.706,24.706,75700.0
2009-07-10 13:25:00,37.81,37.86,37.77,37.84,34900.0,24.706,24.7386,24.6798,24.7256,34900.0
2009-07-10 13:30:00,37.84,37.86,37.84,37.86,31700.0,24.7256,24.7386,24.7256,24.7386,31700.0
2009-07-10 13:35:00,37.86,37.9,37.85,37.88,50400.0,24.7386,24.7648,24.7321,24.7517,50400.0
2009-07-10 13:40:00,37.89,38.01,37.89,38.01,83000.0,24.7582,24.8367,24.7582,24.8367,83000.0
2009-07-10 13:45:00,38.0,38.01,37.93,37.94,48100.0,24.8301,24.8367,24.7844,24.7909,48100.0
2009-07-10 13:50:00,37.94,37.95,37.88,37.91,53600.0,24.7909,24.7974,24.7517,24.7713,53600.0
2009-07-10 13:55:00,37.9,37.9,37.85,37.85,37000.0,24.7648,24.7648,24.7321,24.7321,37000.0
2009-07-10 14:00:00,37.86,37.86,37.81,37.83,28400.0,24.7386,24.7386,24.706,24.719,28400.0
2009-07-10 14:05:00,37.84,37.84,37.8,37.8,13600.0,24.7256,24.7256,24.6994,24.6994,13600.0
2009-07-10 14:10:00,37.8,37.81,37.75,37.79,29600.0,24.6994,24.706,24.6668,24.6929,29600.0
2009-07-10 14:15:00,37.79,37.81,37.77,37.81,23600.0,24.6929,24.706,24.6798,24.706,23600.0
2009-07-10 14:20:00,37.81,37.83,37.79,37.8,97100.0,24.706,24.719,24.6929,24.6994,97100.0
2009-07-10 14:25:00,37.8,37.82,37.78,37.82,35000.0,24.6994,24.7125,24.6864,24.7125,35000.0
2009-07-10 14:30:00,37.82,37.88,37.82,37.87,88700.0,24.7125,24.7517,24.7125,24.7452,88700.0
2009-07-10 14:35:00,37.87,37.91,37.86,37.89,61600.0,24.7452,24.7713,24.7386,24.7582,61600.0
2009-07-10 14:40:00,37.89,37.92,37.85,37.87,51900.0,24.7582,24.7778,24.7321,24.7452,51900.0
2009-07-10 14:45:00,37.87,37.9,37.84,37.9,59000.0,24.7452,24.7648,24.7256,24.7648,59000.0
2009-07-10 14:50:00,37.9,37.95,37.86,37.88,103400.0,24.7648,24.7974,24.7386,24.7517,103400.0
2009-07-10 14:55:00,37.87,37.92,37.83,37.84,77000.0,24.7452,24.7778,24.719,24.7256,77000.0
2009-07-10 15:00:00,37.84,37.86,37.77,37.81,77600.0,24.7256,24.7386,24.6798,24.706,77600.0
2009-07-10 15:05:00,37.82,37.87,37.74,37.75,80800.0,24.7125,24.7452,24.6602,24.6668,80800.0
2009-07-10 15:10:00,37.75,37.82,37.75,37.82,57200.0,24.6668,24.7125,24.6668,24.7125,57200.0
2009-07-10 15:15:00,37.83,37.92,37.83,37.85,87900.0,24.719,24.7778,24.719,24.7321,87900.0
2009-07-10 15:20:00,37.85,37.86,37.74,37.82,97700.0,24.7321,24.7386,24.6602,24.7125,97700.0
2009-07-10 15:25:00,37.83,37.83,37.75,37.78,90200.0,24.719,24.719,24.6668,24.6864,90200.0
2009-07-10 15:30:00,37.78,37.84,37.77,37.79,83600.0,24.6864,24.7256,24.6798,24.6929,83600.0
2009-07-10 15:35:00,37.79,37.81,37.74,37.77,86700.0,24.6929,24.706,24.6602,24.6798,86700.0
2009-07-10 15:40:00,37.77,37.82,37.71,37.76,153500.0,24.6798,24.7125,24.6406,24.6733,153500.0
2009-07-10 15:45:00,37.76,37.9,37.76,37.86,138200.0,24.6733,24.7648,24.6733,24.7386,138200.0
2009-07-10 15:50:00,37.86,37.89,37.75,37.77,206600.0,24.7386,24.7582,24.6668,24.6798,206600.0
2009-07-10 15:55:00,37.77,37.82,37.74,37.78,422700.0,24.6798,24.7125,24.6602,24.6864,422700.0
2009-07-13 09:30:00,38.09,38.21,38.0,38.07,175400.0,24.8889,24.9673,24.8301,24.8759,175400.0
2009-07-13 09:35:00,38.08,38.19,37.88,38.07,259400.0,24.8824,24.9543,24.7517,24.8759,259400.0
2009-07-13 09:40:00,38.04,38.08,37.83,38.01,146100.0,24.8563,24.8824,24.719,24.8367,146100.0
2009-07-13 09:45:00,38.02,38.05,37.84,38.0,152600.0,24.8432,24.8628,24.7256,24.8301,152600.0
2009-07-13 09:50:00,37.99,37.99,37.65,37.76,114800.0,24.8236,24.8236,24.6014,24.6733,114800.0
2009-07-13 09:55:00,37.77,37.9,37.71,37.89,105400.0,24.6798,24.7648,24.6406,24.7582,105400.0
2009-07-13 10:00:00,37.87,37.9,37.62,37.65,67100.0,24.7452,24.7648,24.5818,24.6014,67100.0
2009-07-13 10:05:00,37.66,37.8,37.63,37.74,103800.0,24.608,24.6994,24.5883,24.6602,103800.0
2009-07-13 10:10:00,37.73,37.82,37.68,37.82,57400.0,24.6537,24.7125,24.621,24.7125,57400.0
2009-07-13 10:15:00,37.82,38.04,37.81,38.03,119800.0,24.7125,24.8563,24.706,24.8497,119800.0
2009-07-13 10:20:00,38.01,38.06,37.85,38.03,153200.0,24.8367,24.8693,24.7321,24.8497,153200.0
2009-07-13 10:25:00,38.03,38.13,38.03,38.11,83400.0,24.8497,24.9151,24.8497,24.902,83400.0
2009-07-13 10:30:00,38.11,38.25,38.11,38.17,115100.0,24.902,24.9935,24.902,24.9412,115100.0
2009-07-13 10:35:00,38.15,38.24,38.08,38.08,119300.0,24.9281,24.9869,24.8824,24.8824,119300.0
2009-07-13 10:40:00,38.08,38.19,38.06,38.07,87500.0,24.8824,24.9543,24.8693,24.8759,87500.0
2009-07-13 10:45:00,38.08,38.22,38.06,38.21,135000.0,24.8824,24.9739,24.8693,24.9673,135000.0
2009-07-13 10:50:00,38.2,38.32,38.2,38.27,87600.0,24.9608,25.0392,24.9608,25.0065,87600.0
2009-07-13 10:55:00,38.27,38.39,38.26,38.32,107300.0,25.0065,25.085,25.0,25.0392,107300.0
2009-07-13 11:00:00,38.32,38.4,38.2,38.2,91600.0,25.0392,25.0915,24.9608,24.9608,91600.0
2009-07-13 11:05:00,38.21,38.29,38.15,38.15,49500.0,24.9673,25.0196,24.9281,24.9281,49500.0
2009-07-13 11:10:00,38.15,38.18,38.06,38.06,105200.0,24.9281,24.9477,24.8693,24.8693,105200.0
2009-07-13 11:15:00,38.07,38.07,37.99,38.06,74900.0,24.8759,24.8759,24.8236,24.8693,74900.0
2009-07-13 11:20:00,38.06,38.14,38.05,38.11,43900.0,24.8693,24.9216,24.8628,24.902,43900.0
2009-07-13 11:25:00,38.1,38.12,38.02,38.1,51600.0,24.8955,24.9085,24.8432,24.8955,51600.0
2009-07-13 11:30:00,38.1,38.37,38.09,38.33,178400.0,24.8955,25.0719,24.8889,25.0457,178400.0
2009-07-13 11:35:00,38.32,38.36,38.26,38.29,82100.0,25.0392,25.0653,25.0,25.0196,82100.0
2009-07-13 11:40:00,38.29,38.42,38.29,38.42,116800.0,25.0196,25.1046,25.0196,25.1046,116800.0
2009-07-13 11:45:00,38.42,38.48,38.36,38.45,130400.0,25.1046,25.1438,25.0653,25.1242,130400.0
2009-07-13 11:50:00,38.46,38.46,38.34,38.37,53500.0,25.1307,25.1307,25.0523,25.0719,53500.0
2009-07-13 11:55:00,38.38,38.46,38.37,38.44,49100.0,25.0784,25.1307,25.0719,25.1176,49100.0
2009-07-13 12:00:00,38.43,38.47,38.41,38.42,49900.0,25.1111,25.1372,25.098,25.1046,49900.0
2009-07-13 12:05:00,38.41,38.42,38.35,38.35,48600.0,25.098,25.1046,25.0588,25.0588,48600.0
2009-07-13 12:10:00,38.35,38.36,38.33,38.35,27500.0,25.0588,25.0653,25.0457,25.0588,27500.0
2009-07-13 12:15:00,38.35,38.37,38.33,38.36,34600.0,25.0588,25.0719,25.0457,25.0653,34600.0
2009-07-13 12:20:00,38.37,38.38,38.31,38.38,43800.0,25.0719,25.0784,25.0327,25.0784,43800.0
2009-07-13 12:25:00,38.38,38.39,38.27,38.38,65200.0,25.0784,25.085,25.0065,25.0784,65200.0
2009-07-13 12:30:00,38.38,38.42,38.31,38.34,31900.0,25.0784,25.1046,25.0327,25.0523,31900.0
2009-07-13 12:35:00,38.34,38.37,38.33,38.36,44500.0,25.0523,25.0719,25.0457,25.0653,44500.0
2009-07-13 12:40:00,38.37,38.39,38.34,38.34,24600.0,25.0719,25.085,25.0523,25.0523,24600.0
2009-07-13 12:45:00,38.35,38.35,38.29,38.31,62800.0,25.0588,25.0588,25.0196,25.0327,62800.0
2009-07-13 12:50:00,38.3,38.31,38.24,38.26,43700.0,25.0261,25.0327,24.9869,25.0,43700.0
2009-07-13 12:55:00,38.26,38.28,38.23,38.25,30000.0,25.0,25.0131,24.9804,24.9935,30000.0
2009-07-13 13:00:00,38.25,38.3,38.24,38.28,33800.0,24.9935,25.0261,24.9869,25.0131,33800.0
2009-07-13 13:05:00,38.28,38.4,38.28,38.4,32700.0,25.0131,25.0915,25.0131,25.0915,32700.0
2009-07-13 13:10:00,38.38,38.38,38.32,38.38,34500.0,25.0784,25.0784,25.0392,25.0784,34500.0
2009-07-13 13:15:00,38.38,38.39,38.37,38.37,45000.0,25.0784,25.085,25.0719,25.0719,45000.0
2009-07-13 13:20:00,38.39,38.42,38.36,38.37,55600.0,25.085,25.1046,25.0653,25.0719,55600.0
2009-07-13 13:25:00,38.38,38.38,38.29,38.3,36700.0,25.0784,25.0784,25.0196,25.0261,36700.0
2009-07-13 13:30:00,38.3,38.32,38.24,38.25,23300.0,25.0261,25.0392,24.9869,24.9935,23300.0
2009-07-13 13:35:00,38.25,38.3,38.24,38.27,26400.0,24.9935,25.0261,24.9869,25.0065,26400.0
2009-07-13 13:40:00,38.28,38.28,38.25,38.25,13200.0,25.0131,25.0131,24.9935,24.9935,13200.0
2009-07-13 13:45:00,38.26,38.3,38.26,38.26,40200.0,25.0,25.0261,25.0,25.0,40200.0
2009-07-13 13:50:00,38.26,38.28,38.23,38.25,37100.0,25.0,25.0131,24.9804,24.9935,37100.0
2009-07-13 13:55:00,38.25,38.25,38.18,38.23,70500.0,24.9935,24.9935,24.9477,24.9804,70500.0
2009-07-13 14:00:00,38.24,38.28,38.21,38.26,39700.0,24.9869,25.0131,24.9673,25.0,39700.0
2009-07-13 14:05:00,38.27,38.3,38.25,38.25,46800.0,25.0065,25.0261,24.9935,24.9935,46800.0
2009-07-13 14:10:00,38.25,38.3,38.22,38.23,83000.0,24.9935,25.0261,24.9739,24.9804,83000.0
2009-07-13 14:15:00,38.24,38.26,38.23,38.24,48300.0,24.9869,25.0,24.9804,24.9869,48300.0
2009-07-13 14:20:00,38.25,38.34,38.24,38.29,66200.0,24.9935,25.0523,24.9869,25.0196,66200.0
2009-07-13 14:25:00,38.3,38.31,38.23,38.23,46500.0,25.0261,25.0327,24.9804,24.9804,46500.0
2009-07-13 14:30:00,38.23,38.31,38.23,38.28,80500.0,24.9804,25.0327,24.9804,25.0131,80500.0
2009-07-13 14:35:00,38.28,38.3,38.25,38.29,40500.0,25.0131,25.0261,24.9935,25.0196,40500.0
2009-07-13 14:40:00,38.29,38.29,38.24,38.27,54500.0,25.0196,25.0196,24.9869,25.0065,54500.0
2009-07-13 14:45:00,38.26,38.26,38.2,38.2,73400.0,25.0,25.0,24.9608,24.9608,73400.0
2009-07-13 14:50:00,38.2,38.26,38.15,38.17,62300.0,24.9608,25.0,24.9281,24.9412,62300.0
2009-07-13 14:55:00,38.16,38.28,38.11,38.21,101400.0,24.9347,25.0131,24.902,24.9673,101400.0
2009-07-13 15:00:00,38.22,38.24,38.19,38.2,72100.0,24.9739,24.9869,24.9543,24.9608,72100.0
2009-07-13 15:05:00,38.21,38.25,38.17,38.18,91200.0,24.9673,24.9935,24.9412,24.9477,91200.0
2009-07-13 15:10:00,38.18,38.24,38.17,38.18,65300.0,24.9477,24.9869,24.9412,24.9477,65300.0
2009-07-13 15:15:00,38.18,38.19,38.1,38.17,68700.0,24.9477,24.9543,24.8955,24.9412,68700.0
2009-07-13 15:20:00,38.17,38.2,38.1,38.17,72300.0,24.9412,24.9608,24.8955,24.9412,72300.0
2009-07-13 15:25:00,38.17,38.22,38.13,38.18,53000.0,24.9412,24.9739,24.9151,24.9477,53000.0
2009-07-13 15:30:00,38.18,38.23,38.12,38.21,134700.0,24.9477,24.9804,24.9085,24.9673,134700.0
2009-07-13 15:35:00,38.21,38.23,38.14,38.23,78300.0,24.9673,24.9804,24.9216,24.9804,78300.0
2009-07-13 15:40:00,38.23,38.35,38.23,38.31,170800.0,24.9804,25.0588,24.9804,25.0327,170800.0
2009-07-13 15:45:00,38.31,38.38,38.29,38.35,191400.0,25.0327,25.0784,25.0196,25.0588,191400.0
2009-07-13 15:50:00,38.35,38.42,38.34,38.37,287100.0,25.0588,25.1046,25.0523,25.0719,287100.0
2009-07-13 15:55:00,38.37,38.42,38.24,38.34,478200.0,25.0719,25.1046,24.9869,25.0523,478200.0
2009-07-14 09:30:00,38.46,38.46,37.8,37.97,145300.0,25.1307,25.1307,24.6994,24.8105,145300.0
2009-07-14 09:35:00,37.96,38.17,37.79,37.85,144800.0,24.804,24.9412,24.6929,24.7321,144800.0
2009-07-14 09:40:00,37.87,37.94,37.76,37.76,173700.0,24.7452,24.7909,24.6733,24.6733,173700.0
2009-07-14 09:45:00,37.77,37.95,37.76,37.87,154100.0,24.6798,24.7974,24.6733,24.7452,154100.0
2009-07-14 09:50:00,37.87,37.95,37.75,37.89,171400.0,24.7452,24.7974,24.6668,24.7582,171400.0
2009-07-14 09:55:00,37.87,37.94,37.8,37.87,145600.0,24.7452,24.7909,24.6994,24.7452,145600.0
2009-07-14 10:00:00,37.87,38.04,37.83,37.94,139300.0,24.7452,24.8563,24.719,24.7909,139300.0
2009-07-14 10:05:00,37.94,38.11,37.89,37.98,129200.0,24.7909,24.902,24.7582,24.817,129200.0
2009-07-14 10:10:00,37.99,37.99,37.84,37.89,107700.0,24.8236,24.8236,24.7256,24.7582,107700.0
2009-07-14 10:15:00,37.88,38.0,37.83,37.89,59400.0,24.7517,24.8301,24.719,24.7582,59400.0
2009-07-14 10:20:00,37.88,37.94,37.77,37.93,90600.0,24.7517,24.7909,24.6798,24.7844,90600.0
2009-07-14 10:25:00,37.94,37.96,37.87,37.95,150600.0,24.7909,24.804,24.7452,24.7974,150600.0
2009-07-14 10:30:00,37.94,37.96,37.87,37.87,70500.0,24.7909,24.804,24.7452,24.7452,70500.0
2009-07-14 10:35:00,37.87,37.96,37.82,37.93,136300.0,24.7452,24.804,24.7125,24.7844,136300.0
2009-07-14 10:40:00,37.93,38.0,37.9,37.96,138000.0,24.7844,24.8301,24.7648,24.804,138000.0
2009-07-14 10:45:00,37.95,38.04,37.94,38.04,74600.0,24.7974,24.8563,24.7909,24.8563,74600.0
2009-07-14 10:50:00,38.04,38.08,38.03,38.04,59400.0,24.8563,24.8824,24.8497,24.8563,59400.0
2009-07-14 10:55:00,38.03,38.13,38.03,38.07,49700.0,24.8497,24.9151,24.8497,24.8759,49700.0
2009-07-14 11:00:00,38.07,38.11,38.03,38.06,48000.0,24.8759,24.902,24.8497,24.8693,48000.0
2009-07-14 11:05:00,38.06,38.2,38.06,38.18,79000.0,24.8693,24.9608,24.8693,24.9477,79000.0
2009-07-14 11:10:00,38.17,38.23,38.17,38.21,37000.0,24.9412,24.9804,24.9412,24.9673,37000.0
2009-07-14 11:15:00,38.22,38.32,38.19,38.2,120700.0,24.9739,25.0392,24.9543,24.9608,120700.0
2009-07-14 11:20:00,38.19,38.3,38.17,38.21,75300.0,24.9543,25.0261,24.9412,24.9673,75300.0
2009-07-14 11:25:00,38.22,38.35,38.2,38.34,64900.0,24.9739,25.0588,24.9608,25.0523,64900.0
2009-07-14 11:30:00,38.34,38.38,38.29,38.36,49900.0,25.0523,25.0784,25.0196,25.0653,49900.0
2009-07-14 11:35:00,38.35,38.44,38.33,38.36,63300.0,25.0588,25.1176,25.0457,25.0653,63300.0
2009-07-14 11:40:00,38.37,38.4,38.29,38.3,56800.0,25.0719,25.0915,25.0196,25.0261,56800.0
2009-07-14 11:45:00,38.3,38.3,38.22,38.28,54000.0,25.0261,25.0261,24.9739,25.0131,54000.0
2009-07-14 11:50:00,38.27,38.47,38.26,38.45,124500.0,25.0065,25.1372,25.0,25.1242,124500.0
2009-07-14 11:55:00,38.46,38.5,38.42,38.47,82500.0,25.1307,25.1568,25.1046,25.1372,82500.0
2009-07-14 12:00:00,38.47,38.54,38.44,38.49,74900.0,25.1372,25.183,25.1176,25.1503,74900.0
2009-07-14 12:05:00,38.48,38.56,38.48,38.51,32700.0,25.1438,25.196,25.1438,25.1634,32700.0
2009-07-14 12:10:00,38.5,38.51,38.46,38.48,33100.0,25.1568,25.1634,25.1307,25.1438,33100.0
2009-07-14 12:15:00,38.49,38.5,38.4,38.42,51300.0,25.1503,25.1568,25.0915,25.1046,51300.0
2009-07-14 12:20:00,38.42,38.44,38.35,38.41,74800.0,25.1046,25.1176,25.0588,25.098,74800.0
2009-07-14 12:25:00,38.4,38.43,38.37,38.38,41400.0,25.0915,25.1111,25.0719,25.0784,41400.0
2009-07-14 12:30:00,38.39,38.47,38.37,38.37,43400.0,25.085,25.1372,25.0719,25.0719,43400.0
2009-07-14 12:35:00,38.37,38.44,38.36,38.43,58500.0,25.0719,25.1176,25.0653,25.1111,58500.0
2009-07-14 12:40:00,38.43,38.44,38.37,38.41,46200.0,25.1111,25.1176,25.0719,25.098,46200.0
2009-07-14 12:45:00,38.42,38.48,38.4,38.47,48300.0,25.1046,25.1438,25.0915,25.1372,48300.0
2009-07-14 12:50:00,38.47,38.51,38.45,38.45,23700.0,25.1372,25.1634,25.1242,25.1242,23700.0
2009-07-14 12:55:00,38.46,38.5,38.46,38.49,22700.0,25.1307,25.1568,25.1307,25.1503,22700.0
2009-07-14 13:00:00,38.5,38.6,38.5,38.58,71900.0,25.1568,25.2222,25.1568,25.2091,71900.0
2009-07-14 13:05:00,38.58,38.67,38.58,38.63,111200.0,25.2091,25.2679,25.2091,25.2418,111200.0
2009-07-14 13:10:00,38.64,38.67,38.6,38.66,110400.0,25.2483,25.2679,25.2222,25.2614,110400.0
2009-07-14 13:15:00,38.66,38.69,38.6,38.6,43500.0,25.2614,25.281,25.2222,25.2222,43500.0
2009-07-14 13:20:00,38.6,38.61,38.57,38.61,38800.0,25.2222,25.2287,25.2026,25.2287,38800.0
2009-07-14 13:25:00,38.61,38.64,38.6,38.62,46100.0,25.2287,25.2483,25.2222,25.2352,46100.0
2009-07-14 13:30:00,38.62,38.62,38.52,38.52,36400.0,25.2352,25.2352,25.1699,25.1699,36400.0
2009-07-14 13:35:00,38.52,38.58,38.51,38.52,39300.0,25.1699,25.2091,25.1634,25.1699,39300.0
2009-07-14 13:40:00,38.53,38.53,38.48,38.51,36400.0,25.1764,25.1764,25.1438,25.1634,36400.0
2009-07-14 13:45:00,38.51,38.53,38.47,38.47,24800.0,25.1634,25.1764,25.1372,25.1372,24800.0
2009-07-14 13:50:00,38.48,38.49,38.42,38.44,35500.0,25.1438,25.1503,25.1046,25.1176,35500.0
2009-07-14 13:55:00,38.43,38.47,38.42,38.46,32000.0,25.1111,25.1372,25.1046,25.1307,32000.0
2009-07-14 14:00:00,38.46,38.47,38.3,38.3,164700.0,25.1307,25.1372,25.0261,25.0261,164700.0
2009-07-14 14:05:00,38.29,38.34,38.29,38.3,79100.0,25.0196,25.0523,25.0196,25.0261,79100.0
2009-07-14 14:10:00,38.31,38.37,38.25,38.35,215100.0,25.0327,25.0719,24.9935,25.0588,215100.0
2009-07-14 14:15:00,38.36,38.37,38.33,38.37,57200.0,25.0653,25.0719,25.0457,25.0719,57200.0
2009-07-14 14:20:00,38.36,38.41,38.34,38.36,37500.0,25.0653,25.098,25.0523,25.0653,37500.0
2009-07-14 14:25:00,38.35,38.37,38.3,38.34,54400.0,25.0588,25.0719,25.0261,25.0523,54400.0
2009-07-14 14:30:00,38.34,38.34,38.24,38.27,105100.0,25.0523,25.0523,24.9869,25.0065,105100.0
2009-07-14 14:35:00,38.27,38.37,38.26,38.33,49400.0,25.0065,25.0719,25.0,25.0457,49400.0
2009-07-14 14:40:00,38.33,38.4,38.33,38.37,52400.0,25.0457,25.0915,25.0457,25.0719,52400.0
2009-07-14 14:45:00,38.37,38.47,38.32,38.41,143700.0,25.0719,25.1372,25.0392,25.098,143700.0
2009-07-14 14:50:00,38.41,38.43,38.37,38.4,93800.0,25.098,25.1111,25.0719,25.0915,93800.0
2009-07-14 14:55:00,38.4,38.41,38.31,38.37,44800.0,25.0915,25.098,25.0327,25.0719,44800.0
2009-07-14 15:00:00,38.36,38.43,38.33,38.4,82000.0,25.0653,25.1111,25.0457,25.0915,82000.0
2009-07-14 15:05:00,38.39,38.42,38.3,38.34,94300.0,25.085,25.1046,25.0261,25.0523,94300.0
2009-07-14 15:10:00,38.35,38.41,38.34,38.38,62600.0,25.0588,25.098,25.0523,25.0784,62600.0
2009-07-14 15:15:00,38.39,38.45,38.37,38.4,57200.0,25.085,25.1242,25.0719,25.0915,57200.0
2009-07-14 15:20:00,38.39,38.41,38.34,38.41,46500.0,25.085,25.098,25.0523,25.098,46500.0
2009-07-14 15:25:00,38.4,38.46,38.36,38.42,91000.0,25.0915,25.1307,25.0653,25.1046,91000.0
2009-07-14 15:30:00,38.41,38.54,38.39,38.49,131900.0,25.098,25.183,25.085,25.1503,131900.0
2009-07-14 15:35:00,38.49,38.54,38.48,38.51,113100.0,25.1503,25.183,25.1438,25.1634,113100.0
2009-07-14 15:40:00,38.52,38.55,38.44,38.53,184100.0,25.1699,25.1895,25.1176,25.1764,184100.0
2009-07-14 15:45:00,38.52,38.55,38.48,38.52,114400.0,25.1699,25.1895,25.1438,25.1699,114400.0
2009-07-14 15:50:00,38.53,38.55,38.48,38.52,155700.0,25.1764,25.1895,25.1438,25.1699,155700.0
2009-07-14 15:55:00,38.52,38.56,38.47,38.54,318700.0,25.1699,25.196,25.1372,25.183,318700.0
2009-07-15 09:30:00,38.99,39.1,38.82,39.05,122300.0,25.477,25.5489,25.3659,25.5162,122300.0
2009-07-15 09:35:00,39.05,39.23,38.87,39.22,216700.0,25.5162,25.6338,25.3986,25.6273,216700.0
2009-07-15 09:40:00,39.23,39.47,39.13,39.45,210900.0,25.6338,25.7906,25.5685,25.7776,210900.0
2009-07-15 09:45:00,39.43,39.45,39.24,39.3,87400.0,25.7645,25.7776,25.6404,25.6796,87400.0
2009-07-15 09:50:00,39.3,39.38,39.3,39.37,134700.0,25.6796,25.7318,25.6796,25.7253,134700.0
2009-07-15 09:55:00,39.37,39.67,39.37,39.61,154000.0,25.7253,25.9213,25.7253,25.8821,154000.0
2009-07-15 10:00:00,39.61,39.63,39.48,39.49,84400.0,25.8821,25.8952,25.7972,25.8037,84400.0
2009-07-15 10:05:00,39.5,39.5,39.42,39.5,85700.0,25.8103,25.8103,25.758,25.8103,85700.0
2009-07-15 10:10:00,39.5,39.52,39.4,39.49,127500.0,25.8103,25.8233,25.7449,25.8037,127500.0
2009-07-15 10:15:00,39.49,39.54,39.44,39.54,132400.0,25.8037,25.8364,25.771,25.8364,132400.0
2009-07-15 10:20:00,39.54,39.61,39.53,39.53,125600.0,25.8364,25.8821,25.8299,25.8299,125600.0
2009-07-15 10:25:00,39.54,39.56,39.48,39.51,83400.0,25.8364,25.8495,25.7972,25.8168,83400.0
2009-07-15 10:30:00,39.51,39.54,39.4,39.41,74700.0,25.8168,25.8364,25.7449,25.7514,74700.0
2009-07-15 10:35:00,39.41,39.51,39.38,39.39,169500.0,25.7514,25.8168,25.7318,25.7384,169500.0
2009-07-15 10:40:00,39.38,39.49,39.37,39.48,92400.0,25.7318,25.8037,25.7253,25.7972,92400.0
2009-07-15 10:45:00,39.48,39.5,39.36,39.39,129000.0,25.7972,25.8103,25.7188,25.7384,129000.0
2009-07-15 10:50:00,39.4,39.42,39.34,39.36,47900.0,25.7449,25.758,25.7057,25.7188,47900.0
2009-07-15 10:55:00,39.37,39.4,39.35,39.39,28400.0,25.7253,25.7449,25.7122,25.7384,28400.0
2009-07-15 11:00:00,39.4,39.43,39.38,39.43,33800.0,25.7449,25.7645,25.7318,25.7645,33800.0
2009-07-15 11:05:00,39.42,39.45,39.39,39.45,64100.0,25.758,25.7776,25.7384,25.7776,64100.0
2009-07-15 11:10:00,39.45,39.45,39.42,39.44,32100.0,25.7776,25.7776,25.758,25.771,32100.0
2009-07-15 11:15:00,39.45,39.47,39.39,39.43,158400.0,25.7776,25.7906,25.7384,25.7645,158400.0
2009-07-15 11:20:00,39.43,39.47,39.4,39.47,91700.0,25.7645,25.7906,25.7449,25.7906,91700.0
2009-07-15 11:25:00,39.46,39.51,39.46,39.49,72500.0,25.7841,25.8168,25.7841,25.8037,72500.0
2009-07-15 11:30:00,39.49,39.58,39.48,39.57,95700.0,25.8037,25.8625,25.7972,25.856,95700.0
2009-07-15 11:35:00,39.58,39.59,39.52,39.55,45900.0,25.8625,25.8691,25.8233,25.8429,45900.0
2009-07-15 11:40:00,39.56,39.6,39.53,39.57,46700.0,25.8495,25.8756,25.8299,25.856,46700.0
2009-07-15 11:45:00,39.57,39.6,39.53,39.54,38600.0,25.856,25.8756,25.8299,25.8364,38600.0
2009-07-15 11:50:00,39.53,39.58,39.49,39.5,82900.0,25.8299,25.8625,25.8037,25.8103,82900.0
2009-07-15 11:55:00,39.5,39.5,39.42,39.42,111300.0,25.8103,25.8103,25.758,25.758,111300.0
2009-07-15 12:00:00,39.41,39.42,39.36,39.37,113000.0,25.7514,25.758,25.7188,25.7253,113000.0
2009-07-15 12:05:00,39.36,39.41,39.34,39.4,35100.0,25.7188,25.7514,25.7057,25.7449,35100.0
2009-07-15 12:10:00,39.41,39.43,39.35,39.43,107200.0,25.7514,25.7645,25.7122,25.7645,107200.0
2009-07-15 12:15:00,39.43,39.49,39.38,39.4,127300.0,25.7645,25.8037,25.7318,25.7449,127300.0
2009-07-15 12:20:00,39.4,39.41,39.31,39.34,82200.0,25.7449,25.7514,25.6861,25.7057,82200.0
2009-07-15 12:25:00,39.35,39.35,39.26,39.28,53200.0,25.7122,25.7122,25.6534,25.6665,53200.0
2009-07-15 12:30:00,39.28,39.37,39.27,39.32,60300.0,25.6665,25.7253,25.66,25.6926,60300.0
2009-07-15 12:35:00,39.32,39.4,39.32,39.37,111300.0,25.6926,25.7449,25.6926,25.7253,111300.0
2009-07-15 12:40:00,39.36,39.44,39.36,39.44,74500.0,25.7188,25.771,25.7188,25.771,74500.0
2009-07-15 12:45:00,39.44,39.46,39.4,39.41,87000.0,25.771,25.7841,25.7449,25.7514,87000.0
2009-07-15 12:50:00,39.42,39.43,39.38,39.39,74000.0,25.758,25.7645,25.7318,25.7384,74000.0
2009-07-15 12:55:00,39.4,39.4,39.31,39.33,42000.0,25.7449,25.7449,25.6861,25.6992,42000.0
2009-07-15 13:00:00,39.33,39.34,39.32,39.33,28200.0,25.6992,25.7057,25.6926,25.6992,28200.0
2009-07-15 13:05:00,39.32,39.33,39.25,39.26,63300.0,25.6926,25.6992,25.6469,25.6534,63300.0
2009-07-15 13:10:00,39.26,39.3,39.21,39.24,187100.0,25.6534,25.6796,25.6208,25.6404,187100.0
2009-07-15 13:15:00,39.23,39.25,39.18,39.25,108200.0,25.6338,25.6469,25.6012,25.6469,108200.0
2009-07-15 13:20:00,39.25,39.3,39.22,39.3,84900.0,25.6469,25.6796,25.6273,25.6796,84900.0
2009-07-15 13:25:00,39.3,39.43,39.27,39.42,177800.0,25.6796,25.7645,25.66,25.758,177800.0
2009-07-15 13:30:00,39.42,39.43,39.36,39.36,101000.0,25.758,25.7645,25.7188,25.7188,101000.0
2009-07-15 13:35:00,39.36,39.4,39.36,39.4,16400.0,25.7188,25.7449,25.7188,25.7449,16400.0
2009-07-15 13:40:00,39.4,39.42,39.38,39.4,55800.0,25.7449,25.758,25.7318,25.7449,55800.0
2009-07-15 13:45:00,39.4,39.48,39.4,39.46,58900.0,25.7449,25.7972,25.7449,25.7841,58900.0
2009-07-15 13:50:00,39.46,39.5,39.46,39.49,76200.0,25.7841,25.8103,25.7841,25.8037,76200.0
2009-07-15 13:55:00,39.48,39.49,39.46,39.47,45800.0,25.7972,25.8037,25.7841,25.7906,45800.0
2009-07-15 14:00:00,39.47,39.47,39.38,39.46,66300.0,25.7906,25.7906,25.7318,25.7841,66300.0
2009-07-15 14:05:00,39.46,39.57,39.46,39.56,96100.0,25.7841,25.856,25.7841,25.8495,96100.0
2009-07-15 14:10:00,39.56,39.56,39.51,39.51,75700.0,25.8495,25.8495,25.8168,25.8168,75700.0
2009-07-15 14:15:00,39.51,39.53,39.44,39.47,79200.0,25.8168,25.8299,25.771,25.7906,79200.0
2009-07-15 14:20:00,39.47,39.6,39.43,39.58,82000.0,25.7906,25.8756,25.7645,25.8625,82000.0
2009-07-15 14:25:00,39.59,39.59,39.53,39.57,70700.0,25.8691,25.8691,25.8299,25.856,70700.0
2009-07-15 14:30:00,39.57,39.6,39.52,39.52,118700.0,25.856,25.8756,25.8233,25.8233,118700.0
2009-07-15 14:35:00,39.52,39.59,39.5,39.57,84300.0,25.8233,25.8691,25.8103,25.856,84300.0
2009-07-15 14:40:00,39.57,39.63,39.54,39.59,66600.0,25.856,25.8952,25.8364,25.8691,66600.0
2009-07-15 14:45:00,39.6,39.73,39.58,39.72,106200.0,25.8756,25.9605,25.8625,25.954,106200.0
2009-07-15 14:50:00,39.72,39.72,39.66,39.66,49500.0,25.954,25.954,25.9148,25.9148,49500.0
2009-07-15 14:55:00,39.66,39.75,39.66,39.73,91700.0,25.9148,25.9736,25.9148,25.9605,91700.0
2009-07-15 15:00:00,39.74,39.77,39.71,39.73,76400.0,25.9671,25.9867,25.9475,25.9605,76400.0
2009-07-15 15:05:00,39.74,39.79,39.71,39.79,85000.0,25.9671,25.9997,25.9475,25.9997,85000.0
2009-07-15 15:10:00,39.79,39.87,39.77,39.77,163800.0,25.9997,26.052,25.9867,25.9867,163800.0
2009-07-15 15:15:00,39.76,39.78,39.72,39.75,81200.0,25.9801,25.9932,25.954,25.9736,81200.0
2009-07-15 15:20:00,39.73,39.74,39.65,39.66,125100.0,25.9605,25.9671,25.9083,25.9148,125100.0
2009-07-15 15:25:00,39.66,39.69,39.47,39.51,217500.0,25.9148,25.9344,25.7906,25.8168,217500.0
2009-07-15 15:30:00,39.51,39.67,39.5,39.67,192100.0,25.8168,25.9213,25.8103,25.9213,192100.0
2009-07-15 15:35:00,39.66,39.71,39.66,39.67,196700.0,25.9148,25.9475,25.9148,25.9213,196700.0
2009-07-15 15:40:00,39.67,39.75,39.67,39.72,233800.0,25.9213,25.9736,25.9213,25.954,233800.0
2009-07-15 15:45:00,39.72,39.76,39.67,39.73,240300.0,25.954,25.9801,25.9213,25.9605,240300.0
2009-07-15 15:50:00,39.72,39.85,39.71,39.85,381800.0,25.954,26.039,25.9475,26.039,381800.0
2009-07-15 15:55:00,39.85,39.87,39.76,39.79,481200.0,26.039,26.052,25.9801,25.9997,481200.0
2009-07-16 09:30:00,39.7,39.7,39.11,39.17,255600.0,25.9409,25.9409,25.5554,25.5946,255600.0
2009-07-16 09:35:00,39.19,39.31,39.09,39.11,243500.0,25.6077,25.6861,25.5423,25.5554,243500.0
2009-07-16 09:40:00,39.09,39.14,38.81,38.95,267700.0,25.5423,25.575,25.3594,25.4509,267700.0
2009-07-16 09:45:00,38.95,39.09,38.89,39.01,201700.0,25.4509,25.5423,25.4117,25.4901,201700.0
2009-07-16 09:50:00,39.02,39.2,39.02,39.07,164600.0,25.4966,25.6142,25.4966,25.5293,164600.0
2009-07-16 09:55:00,39.07,39.11,39.04,39.05,111900.0,25.5293,25.5554,25.5097,25.5162,111900.0
2009-07-16 10:00:00,39.05,39.05,38.8,38.83,222400.0,25.5162,25.5162,25.3529,25.3725,222400.0
2009-07-16 10:05:00,38.82,38.92,38.77,38.85,159200.0,25.3659,25.4313,25.3333,25.3855,159200.0
2009-07-16 10:10:00,38.85,38.9,38.75,38.83,135800.0,25.3855,25.4182,25.3202,25.3725,135800.0
2009-07-16 10:15:00,38.83,38.85,38.68,38.69,131700.0,25.3725,25.3855,25.2744,25.281,131700.0
2009-07-16 10:20:00,38.69,38.74,38.6,38.67,109400.0,25.281,25.3137,25.2222,25.2679,109400.0
2009-07-16 10:25:00,38.66,38.78,38.66,38.68,94900.0,25.2614,25.3398,25.2614,25.2744,94900.0
2009-07-16 10:30:00,38.68,38.73,38.61,38.61,94900.0,25.2744,25.3071,25.2287,25.2287,94900.0
2009-07-16 10:35:00,38.61,38.7,38.58,38.63,182600.0,25.2287,25.2875,25.2091,25.2418,182600.0
2009-07-16 10:40:00,38.62,38.74,38.6,38.7,125800.0,25.2352,25.3137,25.2222,25.2875,125800.0
2009-07-16 10:45:00,38.69,38.81,38.69,38.7,132400.0,25.281,25.3594,25.281,25.2875,132400.0
2009-07-16 10:50:00,38.7,38.75,38.69,38.75,86400.0,25.2875,25.3202,25.281,25.3202,86400.0
2009-07-16 10:55:00,38.74,38.74,38.66,38.69,98500.0,25.3137,25.3137,25.2614,25.281,98500.0
2009-07-16 11:00:00,38.68,38.76,38.68,38.72,76100.0,25.2744,25.3267,25.2744,25.3006,76100.0
2009-07-16 11:05:00,38.73,38.76,38.7,38.7,51300.0,25.3071,25.3267,25.2875,25.2875,51300.0
2009-07-16 11:10:00,38.7,38.76,38.67,38.73,85800.0,25.2875,25.3267,25.2679,25.3071,85800.0
2009-07-16 11:15:00,38.73,38.78,38.71,38.75,86100.0,25.3071,25.3398,25.294,25.3202,86100.0
2009-07-16 11:20:00,38.75,38.81,38.72,38.74,73300.0,25.3202,25.3594,25.3006,25.3137,73300.0
2009-07-16 11:25:00,38.75,38.76,38.71,38.73,40100.0,25.3202,25.3267,25.294,25.3071,40100.0
2009-07-16 11:30:00,38.73,38.75,38.66,38.66,75000.0,25.3071,25.3202,25.2614,25.2614,75000.0
2009-07-16 11:35:00,38.66,38.8,38.65,38.78,67800.0,25.2614,25.3529,25.2548,25.3398,67800.0
2009-07-16 11:40:00,38.78,38.8,38.74,38.74,56000.0,25.3398,25.3529,25.3137,25.3137,56000.0
2009-07-16 11:45:00,38.74,38.8,38.7,38.74,50600.0,25.3137,25.3529,25.2875,25.3137,50600.0
2009-07-16 11:50:00,38.73,38.76,38.72,38.74,29800.0,25.3071,25.3267,25.3006,25.3137,29800.0
2009-07-16 11:55:00,38.74,38.82,38.74,38.81,58000.0,25.3137,25.3659,25.3137,25.3594,58000.0
2009-07-16 12:00:00,38.81,38.89,38.79,38.89,60000.0,25.3594,25.4117,25.3463,25.4117,60000.0
2009-07-16 12:05:00,38.89,38.94,38.89,38.92,105800.0,25.4117,25.4443,25.4117,25.4313,105800.0
2009-07-16 12:10:00,38.92,38.97,38.91,38.97,53500.0,25.4313,25.4639,25.4247,25.4639,53500.0
2009-07-16 12:15:00,38.96,38.99,38.96,38.98,59500.0,25.4574,25.477,25.4574,25.4705,59500.0
2009-07-16 12:20:00,38.97,39.02,38.94,39.01,118600.0,25.4639,25.4966,25.4443,25.4901,118600.0
2009-07-16 12:25:00,39.0,39.05,38.98,39.03,27300.0,25.4835,25.5162,25.4705,25.5031,27300.0
2009-07-16 12:30:00,39.03,39.03,38.96,38.96,79500.0,25.5031,25.5031,25.4574,25.4574,79500.0
2009-07-16 12:35:00,38.97,39.0,38.94,38.95,51100.0,25.4639,25.4835,25.4443,25.4509,51100.0
2009-07-16 12:40:00,38.96,38.96,38.93,38.95,62100.0,25.4574,25.4574,25.4378,25.4509,62100.0
2009-07-16 12:45:00,38.95,38.96,38.85,38.91,97600.0,25.4509,25.4574,25.3855,25.4247,97600.0
2009-07-16 12:50:00,38.91,38.97,38.87,38.9,60300.0,25.4247,25.4639,25.3986,25.4182,60300.0
2009-07-16 12:55:00,38.89,38.93,38.88,38.9,51600.0,25.4117,25.4378,25.4051,25.4182,51600.0
2009-07-16 13:00:00,38.91,38.92,38.86,38.91,44400.0,25.4247,25.4313,25.3921,25.4247,44400.0
2009-07-16 13:05:00,38.9,38.91,38.79,38.8,72200.0,25.4182,25.4247,25.3463,25.3529,72200.0
2009-07-16 13:10:00,38.79,38.87,38.77,38.85,119600.0,25.3463,25.3986,25.3333,25.3855,119600.0
2009-07-16 13:15:00,38.86,38.95,38.86,38.95,43000.0,25.3921,25.4509,25.3921,25.4509,43000.0
2009-07-16 13:20:00,38.95,39.0,38.92,38.96,47500.0,25.4509,25.4835,25.4313,25.4574,47500.0
2009-07-16 13:25:00,38.97,39.02,38.97,39.0,57900.0,25.4639,25.4966,25.4639,25.4835,57900.0
2009-07-16 13:30:00,39.01,39.05,38.98,39.0,70100.0,25.4901,25.5162,25.4705,25.4835,70100.0
2009-07-16 13:35:00,39.0,39.03,39.0,39.02,19500.0,25.4835,25.5031,25.4835,25.4966,19500.0
2009-07-16 13:40:00,39.03,39.12,39.01,39.1,82700.0,25.5031,25.562,25.4901,25.5489,82700.0
2009-07-16 13:45:00,39.1,39.17,39.06,39.16,44200.0,25.5489,25.5946,25.5227,25.5881,44200.0
2009-07-16 13:50:00,39.16,39.24,39.14,39.22,65000.0,25.5881,25.6404,25.575,25.6273,65000.0
2009-07-16 13:55:00,39.23,39.25,39.2,39.25,30900.0,25.6338,25.6469,25.6142,25.6469,30900.0
2009-07-16 14:00:00,39.25,39.28,39.17,39.19,45500.0,25.6469,25.6665,25.5946,25.6077,45500.0
2009-07-16 14:05:00,39.19,39.2,39.17,39.2,26400.0,25.6077,25.6142,25.5946,25.6142,26400.0
2009-07-16 14:10:00,39.2,39.23,39.16,39.22,30800.0,25.6142,25.6338,25.5881,25.6273,30800.0
2009-07-16 14:15:00,39.22,39.28,39.19,39.2,45600.0,25.6273,25.6665,25.6077,25.6142,45600.0
2009-07-16 14:20:00,39.21,39.28,39.2,39.24,38600.0,25.6208,25.6665,25.6142,25.6404,38600.0
2009-07-16 14:25:00,39.24,39.35,39.23,39.33,63500.0,25.6404,25.7122,25.6338,25.6992,63500.0
2009-07-16 14:30:00,39.34,39.35,39.3,39.32,39700.0,25.7057,25.7122,25.6796,25.6926,39700.0
2009-07-16 14:35:00,39.32,39.43,39.31,39.4,67900.0,25.6926,25.7645,25.6861,25.7449,67900.0
2009-07-16 14:40:00,39.41,39.43,39.37,39.43,49100.0,25.7514,25.7645,25.7253,25.7645,49100.0
2009-07-16 14:45:00,39.42,39.48,39.41,39.45,64500.0,25.758,25.7972,25.7514,25.7776,64500.0
2009-07-16 14:50:00,39.44,39.53,39.44,39.48,73300.0,25.771,25.8299,25.771,25.7972,73300.0
2009-07-16 14:55:00,39.48,39.51,39.45,39.46,47100.0,25.7972,25.8168,25.7776,25.7841,47100.0
2009-07-16 15:00:00,39.46,39.51,39.41,39.47,91800.0,25.7841,25.8168,25.7514,25.7906,91800.0
2009-07-16 15:05:00,39.47,39.49,39.42,39.47,59000.0,25.7906,25.8037,25.758,25.7906,59000.0
2009-07-16 15:10:00,39.48,39.54,39.47,39.54,82100.0,25.7972,25.8364,25.7906,25.8364,82100.0
2009-07-16 15:15:00,39.53,39.58,39.49,39.52,75300.0,25.8299,25.8625,25.8037,25.8233,75300.0
2009-07-16 15:20:00,39.51,39.58,39.5,39.57,75000.0,25.8168,25.8625,25.8103,25.856,75000.0
2009-07-16 15:25:00,39.58,39.59,39.49,39.57,103000.0,25.8625,25.8691,25.8037,25.856,103000.0
2009-07-16 15:30:00,39.57,39.61,39.54,39.54,76900.0,25.856,25.8821,25.8364,25.8364,76900.0
2009-07-16 15:35:00,39.56,39.59,39.49,39.56,108200.0,25.8495,25.8691,25.8037,25.8495,108200.0
2009-07-16 15:40:00,39.56,39.74,39.56,39.68,193000.0,25.8495,25.9671,25.8495,25.9279,193000.0
2009-07-16 15:45:00,39.68,39.78,39.67,39.71,154100.0,25.9279,25.9932,25.9213,25.9475,154100.0
2009-07-16 15:50:00,39.71,39.72,39.51,39.52,251700.0,25.9475,25.954,25.8168,25.8233,251700.0
2009-07-16 15:55:00,39.52,39.56,39.47,39.54,297000.0,25.8233,25.8495,25.7906,25.8364,297000.0
2009-07-17 09:30:00,39.47,39.47,39.28,39.36,654600.0,25.7906,25.7906,25.6665,25.7188,654600.0
2009-07-17 09:35:00,39.36,39.41,39.23,39.25,73900.0,25.7188,25.7514,25.6338,25.6469,73900.0
2009-07-17 09:40:00,39.24,39.44,39.2,39.44,45500.0,25.6404,25.771,25.6142,25.771,45500.0
2009-07-17 09:45:00,39.45,39.55,39.39,39.4,57600.0,25.7776,25.8429,25.7384,25.7449,57600.0
2009-07-17 09:50:00,39.4,39.41,39.26,39.37,54000.0,25.7449,25.7514,25.6534,25.7253,54000.0
2009-07-17 09:55:00,39.37,39.55,39.33,39.53,72000.0,25.7253,25.8429,25.6992,25.8299,72000.0
2009-07-17 10:00:00,39.53,39.53,39.35,39.47,69000.0,25.8299,25.8299,25.7122,25.7906,69000.0
2009-07-17 10:05:00,39.47,39.47,39.34,39.4,49600.0,25.7906,25.7906,25.7057,25.7449,49600.0
2009-07-17 10:10:00,39.41,39.48,39.33,39.34,41100.0,25.7514,25.7972,25.6992,25.7057,41100.0
2009-07-17 10:15:00,39.34,39.39,39.28,39.34,37300.0,25.7057,25.7384,25.6665,25.7057,37300.0
2009-07-17 10:20:00,39.35,39.48,39.33,39.46,33800.0,25.7122,25.7972,25.6992,25.7841,33800.0
2009-07-17 10:25:00,39.48,39.49,39.37,39.42,67900.0,25.7972,25.8037,25.7253,25.758,67900.0
2009-07-17 10:30:00,39.42,39.51,39.35,39.49,82100.0,25.758,25.8168,25.7122,25.8037,82100.0
2009-07-17 10:35:00,39.49,39.53,39.45,39.52,64200.0,25.8037,25.8299,25.7776,25.8233,64200.0
2009-07-17 10:40:00,39.53,39.57,39.45,39.48,84300.0,25.8299,25.856,25.7776,25.7972,84300.0
2009-07-17 10:45:00,39.5,39.54,39.4,39.4,68300.0,25.8103,25.8364,25.7449,25.7449,68300.0
2009-07-17 10:50:00,39.41,39.45,39.29,39.29,104400.0,25.7514,25.7776,25.673,25.673,104400.0
2009-07-17 10:55:00,39.31,39.39,39.28,39.28,41300.0,25.6861,25.7384,25.6665,25.6665,41300.0
2009-07-17 11:00:00,39.29,39.29,39.21,39.21,56000.0,25.673,25.673,25.6208,25.6208,56000.0
2009-07-17 11:05:00,39.22,39.23,39.11,39.13,129400.0,25.6273,25.6338,25.5554,25.5685,129400.0
2009-07-17 11:10:00,39.11,39.16,39.03,39.16,125500.0,25.5554,25.5881,25.5031,25.5881,125500.0
2009-07-17 11:15:00,39.16,39.19,39.09,39.1,68800.0,25.5881,25.6077,25.5423,25.5489,68800.0
2009-07-17 11:20:00,39.09,39.23,39.06,39.23,74100.0,25.5423,25.6338,25.5227,25.6338,74100.0
2009-07-17 11:25:00,39.21,39.23,39.15,39.16,64500.0,25.6208,25.6338,25.5816,25.5881,64500.0
2009-07-17 11:30:00,39.18,39.19,39.09,39.1,73700.0,25.6012,25.6077,25.5423,25.5489,73700.0
2009-07-17 11:35:00,39.1,39.19,39.07,39.17,40900.0,25.5489,25.6077,25.5293,25.5946,40900.0
2009-07-17 11:40:00,39.17,39.27,39.16,39.26,18800.0,25.5946,25.66,25.5881,25.6534,18800.0
2009-07-17 11:45:00,39.26,39.27,39.13,39.27,37400.0,25.6534,25.66,25.5685,25.66,37400.0
2009-07-17 11:50:00,39.28,39.29,39.22,39.24,22700.0,25.6665,25.673,25.6273,25.6404,22700.0
2009-07-17 11:55:00,39.23,39.25,39.18,39.2,21600.0,25.6338,25.6469,25.6012,25.6142,21600.0
2009-07-17 12:00:00,39.18,39.25,39.17,39.24,21100.0,25.6012,25.6469,25.5946,25.6404,21100.0
2009-07-17 12:05:00,39.24,39.3,39.23,39.27,27700.0,25.6404,25.6796,25.6338,25.66,27700.0
2009-07-17 12:10:00,39.27,39.29,39.23,39.29,25700.0,25.66,25.673,25.6338,25.673,25700.0
2009-07-17 12:15:00,39.29,39.34,39.28,39.33,33300.0,25.673,25.7057,25.6665,25.6992,33300.0
2009-07-17 12:20:00,39.33,39.38,39.29,39.3,51300.0,25.6992,25.7318,25.673,25.6796,51300.0
2009-07-17 12:25:00,39.29,39.31,39.21,39.24,28700.0,25.673,25.6861,25.6208,25.6404,28700.0
2009-07-17 12:30:00,39.24,39.25,39.18,39.23,31100.0,25.6404,25.6469,25.6012,25.6338,31100.0
2009-07-17 12:35:00,39.22,39.31,39.21,39.3,22000.0,25.6273,25.6861,25.6208,25.6796,22000.0
2009-07-17 12:40:00,39.3,39.35,39.29,39.3,25300.0,25.6796,25.7122,25.673,25.6796,25300.0
2009-07-17 12:45:00,39.31,39.37,39.3,39.37,33000.0,25.6861,25.7253,25.6796,25.7253,33000.0
2009-07-17 12:50:00,39.37,39.38,39.26,39.27,46000.0,25.7253,25.7318,25.6534,25.66,46000.0
2009-07-17 12:55:00,39.27,39.35,39.25,39.31,32200.0,25.66,25.7122,25.6469,25.6861,32200.0
2009-07-17 13:00:00,39.31,39.32,39.27,39.29,28400.0,25.6861,25.6926,25.66,25.673,28400.0
2009-07-17 13:05:00,39.29,39.3,39.27,39.29,11400.0,25.673,25.6796,25.66,25.673,11400.0
2009-07-17 13:10:00,39.28,39.28,39.23,39.23,12800.0,25.6665,25.6665,25.6338,25.6338,12800.0
2009-07-17 13:15:00,39.25,39.26,39.22,39.26,12000.0,25.6469,25.6534,25.6273,25.6534,12000.0
2009-07-17 13:20:00,39.25,39.33,39.25,39.27,24600.0,25.6469,25.6992,25.6469,25.66,24600.0
2009-07-17 13:25:00,39.27,39.3,39.26,39.3,12800.0,25.66,25.6796,25.6534,25.6796,12800.0
2009-07-17 13:30:00,39.29,39.38,39.29,39.38,23700.0,25.673,25.7318,25.673,25.7318,23700.0
2009-07-17 13:35:00,39.38,39.42,39.35,39.37,56500.0,25.7318,25.758,25.7122,25.7253,56500.0
2009-07-17 13:40:00,39.36,39.4,39.34,39.4,25800.0,25.7188,25.7449,25.7057,25.7449,25800.0
2009-07-17 13:45:00,39.4,39.4,39.34,39.39,25000.0,25.7449,25.7449,25.7057,25.7384,25000.0
2009-07-17 13:50:00,39.39,39.42,39.34,39.41,32900.0,25.7384,25.758,25.7057,25.7514,32900.0
2009-07-17 13:55:00,39.41,39.44,39.38,39.38,22700.0,25.7514,25.771,25.7318,25.7318,22700.0
2009-07-17 14:00:00,39.38,39.42,39.35,39.4,18400.0,25.7318,25.758,25.7122,25.7449,18400.0
2009-07-17 14:05:00,39.41,39.44,39.39,39.4,18400.0,25.7514,25.771,25.7384,25.7449,18400.0
2009-07-17 14:10:00,39.4,39.4,39.34,39.38,31900.0,25.7449,25.7449,25.7057,25.7318,31900.0
2009-07-17 14:15:00,39.38,39.41,39.34,39.4,50000.0,25.7318,25.7514,25.7057,25.7449,50000.0
2009-07-17 14:20:00,39.4,39.47,39.4,39.43,53400.0,25.7449,25.7906,25.7449,25.7645,53400.0
2009-07-17 14:25:00,39.44,39.47,39.4,39.43,22100.0,25.771,25.7906,25.7449,25.7645,22100.0
2009-07-17 14:30:00,39.45,39.48,39.41,39.47,39700.0,25.7776,25.7972,25.7514,25.7906,39700.0
2009-07-17 14:35:00,39.47,39.49,39.4,39.45,31700.0,25.7906,25.8037,25.7449,25.7776,31700.0
2009-07-17 14:40:00,39.44,39.46,39.43,39.45,24000.0,25.771,25.7841,25.7645,25.7776,24000.0
2009-07-17 14:45:00,39.45,39.47,39.39,39.42,43900.0,25.7776,25.7906,25.7384,25.758,43900.0
2009-07-17 14:50:00,39.42,39.44,39.38,39.39,42700.0,25.758,25.771,25.7318,25.7384,42700.0
2009-07-17 14:55:00,39.38,39.41,39.32,39.38,62800.0,25.7318,25.7514,25.6926,25.7318,62800.0
2009-07-17 15:00:00,39.38,39.45,39.38,39.39,49900.0,25.7318,25.7776,25.7318,25.7384,49900.0
2009-07-17 15:05:00,39.38,39.4,39.35,39.36,39100.0,25.7318,25.7449,25.7122,25.7188,39100.0
2009-07-17 15:10:00,39.36,39.38,39.34,39.36,39600.0,25.7188,25.7318,25.7057,25.7188,39600.0
2009-07-17 15:15:00,39.35,39.42,39.34,39.38,37100.0,25.7122,25.758,25.7057,25.7318,37100.0
2009-07-17 15:20:00,39.38,39.39,39.31,39.31,44400.0,25.7318,25.7384,25.6861,25.6861,44400.0
2009-07-17 15:25:00,39.32,39.39,39.31,39.38,44900.0,25.6926,25.7384,25.6861,25.7318,44900.0
2009-07-17 15:30:00,39.39,39.39,39.22,39.26,205500.0,25.7384,25.7384,25.6273,25.6534,205500.0
2009-07-17 15:35:00,39.26,39.31,39.24,39.29,64700.0,25.6534,25.6861,25.6404,25.673,64700.0
2009-07-17 15:40:00,39.3,39.47,39.3,39.46,176800.0,25.6796,25.7906,25.6796,25.7841,176800.0
2009-07-17 15:45:00,39.46,39.53,39.45,39.53,146300.0,25.7841,25.8299,25.7776,25.8299,146300.0
2009-07-17 15:50:00,39.52,39.61,39.52,39.57,250100.0,25.8233,25.8821,25.8233,25.856,250100.0
2009-07-17 15:55:00,39.57,39.64,39.54,39.59,497100.0,25.856,25.9017,25.8364,25.8691,497100.0
2009-07-20 09:30:00,39.86,39.88,39.44,39.68,120500.0,26.0455,26.0586,25.771,25.9279,120500.0
2009-07-20 09:35:00,39.69,39.78,39.56,39.59,139000.0,25.9344,25.9932,25.8495,25.8691,139000.0
2009-07-20 09:40:00,39.59,39.64,39.34,39.45,186600.0,25.8691,25.9017,25.7057,25.7776,186600.0
2009-07-20 09:45:00,39.45,39.54,39.36,39.49,121000.0,25.7776,25.8364,25.7188,25.8037,121000.0
2009-07-20 09:50:00,39.48,39.54,39.37,39.43,128600.0,25.7972,25.8364,25.7253,25.7645,128600.0
2009-07-20 09:55:00,39.44,39.46,39.36,39.41,76400.0,25.771,25.7841,25.7188,25.7514,76400.0
2009-07-20 10:00:00,39.41,39.68,39.4,39.61,143400.0,25.7514,25.9279,25.7449,25.8821,143400.0
2009-07-20 10:05:00,39.61,39.67,39.42,39.44,104200.0,25.8821,25.9213,25.758,25.771,104200.0
2009-07-20 10:10:00,39.44,39.46,39.28,39.42,100000.0,25.771,25.7841,25.6665,25.758,100000.0
2009-07-20 10:15:00,39.41,39.52,39.39,39.41,68800.0,25.7514,25.8233,25.7384,25.7514,68800.0
2009-07-20 10:20:00,39.4,39.45,39.32,39.44,110100.0,25.7449,25.7776,25.6926,25.771,110100.0
2009-07-20 10:25:00,39.44,39.5,39.39,39.45,51500.0,25.771,25.8103,25.7384,25.7776,51500.0
2009-07-20 10:30:00,39.47,39.5,39.28,39.29,77200.0,25.7906,25.8103,25.6665,25.673,77200.0
2009-07-20 10:35:00,39.29,39.41,39.28,39.3,96700.0,25.673,25.7514,25.6665,25.6796,96700.0
2009-07-20 10:40:00,39.3,39.3,39.19,39.28,79800.0,25.6796,25.6796,25.6077,25.6665,79800.0
2009-07-20 10:45:00,39.28,39.28,39.13,39.13,93700.0,25.6665,25.6665,25.5685,25.5685,93700.0
2009-07-20 10:50:00,39.13,39.2,39.11,39.15,94900.0,25.5685,25.6142,25.5554,25.5816,94900.0
2009-07-20 10:55:00,39.15,39.21,39.06,39.21,120600.0,25.5816,25.6208,25.5227,25.6208,120600.0
2009-07-20 11:00:00,39.21,39.26,39.18,39.22,47000.0,25.6208,25.6534,25.6012,25.6273,47000.0
2009-07-20 11:05:00,39.21,39.23,39.16,39.22,58500.0,25.6208,25.6338,25.5881,25.6273,58500.0
2009-07-20 11:10:00,39.22,39.28,39.21,39.28,43200.0,25.6273,25.6665,25.6208,25.6665,43200.0
2009-07-20 11:15:00,39.29,39.36,39.28,39.31,43100.0,25.673,25.7188,25.6665,25.6861,43100.0
2009-07-20 11:20:00,39.31,39.35,39.28,39.28,53200.0,25.6861,25.7122,25.6665,25.6665,53200.0
2009-07-20 11:25:00,39.28,39.4,39.25,39.35,84800.0,25.6665,25.7449,25.6469,25.7122,84800.0
2009-07-20 11:30:00,39.35,39.45,39.35,39.44,55700.0,25.7122,25.7776,25.7122,25.771,55700.0
2009-07-20 11:35:00,39.44,39.45,39.36,39.38,95500.0,25.771,25.7776,25.7188,25.7318,95500.0
2009-07-20 11:40:00,39.38,39.41,39.33,39.35,96700.0,25.7318,25.7514,25.6992,25.7122,96700.0
2009-07-20 11:45:00,39.34,39.38,39.3,39.35,33800.0,25.7057,25.7318,25.6796,25.7122,33800.0
2009-07-20 11:50:00,39.35,39.43,39.35,39.42,54200.0,25.7122,25.7645,25.7122,25.758,54200.0
2009-07-20 11:55:00,39.43,39.43,39.35,39.37,36000.0,25.7645,25.7645,25.7122,25.7253,36000.0
2009-07-20 12:00:00,39.37,39.45,39.37,39.4,37300.0,25.7253,25.7776,25.7253,25.7449,37300.0
2009-07-20 12:05:00,39.41,39.5,39.39,39.44,54800.0,25.7514,25.8103,25.7384,25.771,54800.0
2009-07-20 12:10:00,39.45,39.46,39.43,39.44,38300.0,25.7776,25.7841,25.7645,25.771,38300.0
2009-07-20 12:15:00,39.43,39.49,39.41,39.43,35200.0,25.7645,25.8037,25.7514,25.7645,35200.0
2009-07-20 12:20:00,39.43,39.45,39.4,39.43,47700.0,25.7645,25.7776,25.7449,25.7645,47700.0
2009-07-20 12:25:00,39.44,39.53,39.4,39.51,61800.0,25.771,25.8299,25.7449,25.8168,61800.0
2009-07-20 12:30:00,39.51,39.58,39.49,39.51,89300.0,25.8168,25.8625,25.8037,25.8168,89300.0
2009-07-20 12:35:00,39.51,39.63,39.49,39.63,67300.0,25.8168,25.8952,25.8037,25.8952,67300.0
2009-07-20 12:40:00,39.63,39.65,39.58,39.64,61300.0,25.8952,25.9083,25.8625,25.9017,61300.0
2009-07-20 12:45:00,39.64,39.68,39.55,39.55,83700.0,25.9017,25.9279,25.8429,25.8429,83700.0
2009-07-20 12:50:00,39.56,39.66,39.55,39.56,102200.0,25.8495,25.9148,25.8429,25.8495,102200.0
2009-07-20 12:55:00,39.56,39.57,39.52,39.53,57800.0,25.8495,25.856,25.8233,25.8299,57800.0
2009-07-20 13:00:00,39.53,39.53,39.47,39.49,49600.0,25.8299,25.8299,25.7906,25.8037,49600.0
2009-07-20 13:05:00,39.47,39.51,39.45,39.49,75700.0,25.7906,25.8168,25.7776,25.8037,75700.0
2009-07-20 13:10:00,39.49,39.5,39.42,39.43,51000.0,25.8037,25.8103,25.758,25.7645,51000.0
2009-07-20 13:15:00,39.43,39.49,39.4,39.49,234700.0,25.7645,25.8037,25.7449,25.8037,234700.0
2009-07-20 13:20:00,39.49,39.51,39.45,39.51,29000.0,25.8037,25.8168,25.7776,25.8168,29000.0
2009-07-20 13:25:00,39.5,39.5,39.43,39.44,72800.0,25.8103,25.8103,25.7645,25.771,72800.0
2009-07-20 13:30:00,39.45,39.47,39.44,39.46,94400.0,25.7776,25.7906,25.771,25.7841,94400.0
2009-07-20 13:35:00,39.45,39.52,39.43,39.47,95400.0,25.7776,25.8233,25.7645,25.7906,95400.0
2009-07-20 13:40:00,39.47,39.58,39.47,39.55,47100.0,25.7906,25.8625,25.7906,25.8429,47100.0
2009-07-20 13:45:00,39.55,39.61,39.53,39.58,88800.0,25.8429,25.8821,25.8299,25.8625,88800.0
2009-07-20 13:50:00,39.58,39.61,39.57,39.59,57100.0,25.8625,25.8821,25.856,25.8691,57100.0
2009-07-20 13:55:00,39.59,39.61,39.58,39.6,61800.0,25.8691,25.8821,25.8625,25.8756,61800.0
2009-07-20 14:00:00,39.6,39.63,39.53,39.59,96400.0,25.8756,25.8952,25.8299,25.8691,96400.0
2009-07-20 14:05:00,39.59,39.66,39.56,39.59,118100.0,25.8691,25.9148,25.8495,25.8691,118100.0
2009-07-20 14:10:00,39.59,39.67,39.56,39.59,99300.0,25.8691,25.9213,25.8495,25.8691,99300.0
2009-07-20 14:15:00,39.6,39.62,39.57,39.61,67200.0,25.8756,25.8887,25.856,25.8821,67200.0
2009-07-20 14:20:00,39.61,39.62,39.54,39.6,53100.0,25.8821,25.8887,25.8364,25.8756,53100.0
2009-07-20 14:25:00,39.59,39.61,39.51,39.61,59400.0,25.8691,25.8821,25.8168,25.8821,59400.0
2009-07-20 14:30:00,39.61,39.66,39.6,39.6,91900.0,25.8821,25.9148,25.8756,25.8756,91900.0
2009-07-20 14:35:00,39.6,39.64,39.58,39.59,38200.0,25.8756,25.9017,25.8625,25.8691,38200.0
2009-07-20 14:40:00,39.57,39.61,39.53,39.58,57400.0,25.856,25.8821,25.8299,25.8625,57400.0
2009-07-20 14:45:00,39.58,39.63,39.53,39.58,73900.0,25.8625,25.8952,25.8299,25.8625,73900.0
2009-07-20 14:50:00,39.59,39.63,39.57,39.61,76300.0,25.8691,25.8952,25.856,25.8821,76300.0
2009-07-20 14:55:00,39.61,39.63,39.6,39.61,40800.0,25.8821,25.8952,25.8756,25.8821,40800.0
2009-07-20 15:00:00,39.61,39.69,39.6,39.68,91300.0,25.8821,25.9344,25.8756,25.9279,91300.0
2009-07-20 15:05:00,39.68,39.79,39.66,39.78,101200.0,25.9279,25.9997,25.9148,25.9932,101200.0
2009-07-20 15:10:00,39.78,39.82,39.71,39.77,86900.0,25.9932,26.0193,25.9475,25.9867,86900.0
2009-07-20 15:15:00,39.77,39.77,39.69,39.7,60300.0,25.9867,25.9867,25.9344,25.9409,60300.0
2009-07-20 15:20:00,39.71,39.76,39.68,39.76,55700.0,25.9475,25.9801,25.9279,25.9801,55700.0
2009-07-20 15:25:00,39.76,39.78,39.7,39.75,106500.0,25.9801,25.9932,25.9409,25.9736,106500.0
2009-07-20 15:30:00,39.75,39.77,39.67,39.72,162600.0,25.9736,25.9867,25.9213,25.954,162600.0
2009-07-20 15:35:00,39.73,39.8,39.71,39.74,206900.0,25.9605,26.0063,25.9475,25.9671,206900.0
2009-07-20 15:40:00,39.74,39.86,39.74,39.83,218100.0,25.9671,26.0455,25.9671,26.0259,218100.0
2009-07-20 15:45:00,39.83,39.95,39.8,39.92,274100.0,26.0259,26.1043,26.0063,26.0847,274100.0
2009-07-20 15:50:00,39.92,39.97,39.91,39.96,221100.0,26.0847,26.1174,26.0782,26.1108,221100.0
2009-07-20 15:55:00,39.96,39.96,39.89,39.94,293400.0,26.1108,26.1108,26.0651,26.0978,293400.0
2009-07-21 09:30:00,40.09,40.25,39.81,39.85,98800.0,26.1958,26.3003,26.0128,26.039,98800.0
2009-07-21 09:35:00,39.84,39.85,39.68,39.78,108700.0,26.0324,26.039,25.9279,25.9932,108700.0
2009-07-21 09:40:00,39.77,39.78,39.46,39.49,161400.0,25.9867,25.9932,25.7841,25.8037,161400.0
2009-07-21 09:45:00,39.49,39.62,39.46,39.52,141500.0,25.8037,25.8887,25.7841,25.8233,141500.0
2009-07-21 09:50:00,39.53,39.64,39.46,39.64,90800.0,25.8299,25.9017,25.7841,25.9017,90800.0
2009-07-21 09:55:00,39.64,39.88,39.64,39.79,84900.0,25.9017,26.0586,25.9017,25.9997,84900.0
2009-07-21 10:00:00,39.79,39.79,39.43,39.47,157300.0,25.9997,25.9997,25.7645,25.7906,157300.0
2009-07-21 10:05:00,39.47,39.54,39.38,39.44,169000.0,25.7906,25.8364,25.7318,25.771,169000.0
2009-07-21 10:10:00,39.44,39.57,39.38,39.53,121500.0,25.771,25.856,25.7318,25.8299,121500.0
2009-07-21 10:15:00,39.54,39.61,39.45,39.58,61600.0,25.8364,25.8821,25.7776,25.8625,61600.0
2009-07-21 10:20:00,39.58,39.7,39.52,39.6,172300.0,25.8625,25.9409,25.8233,25.8756,172300.0
2009-07-21 10:25:00,39.61,39.67,39.55,39.65,115300.0,25.8821,25.9213,25.8429,25.9083,115300.0
2009-07-21 10:30:00,39.65,39.86,39.64,39.86,115700.0,25.9083,26.0455,25.9017,26.0455,115700.0
2009-07-21 10:35:00,39.86,39.99,39.78,39.94,145100.0,26.0455,26.1304,25.9932,26.0978,145100.0
2009-07-21 10:40:00,39.93,39.97,39.86,39.96,109000.0,26.0912,26.1174,26.0455,26.1108,109000.0
2009-07-21 10:45:00,39.96,39.97,39.86,39.86,52000.0,26.1108,26.1174,26.0455,26.0455,52000.0
2009-07-21 10:50:00,39.86,39.88,39.72,39.82,67000.0,26.0455,26.0586,25.954,26.0193,67000.0
2009-07-21 10:55:00,39.81,39.87,39.72,39.83,46500.0,26.0128,26.052,25.954,26.0259,46500.0
2009-07-21 11:00:00,39.83,39.89,39.81,39.86,52100.0,26.0259,26.0651,26.0128,26.0455,52100.0
2009-07-21 11:05:00,39.88,39.88,39.81,39.87,36900.0,26.0586,26.0586,26.0128,26.052,36900.0
2009-07-21 11:10:00,39.87,39.89,39.69,39.72,53400.0,26.052,26.0651,25.9344,25.954,53400.0
2009-07-21 11:15:00,39.72,39.85,39.72,39.83,48100.0,25.954,26.039,25.954,26.0259,48100.0
2009-07-21 11:20:00,39.83,39.91,39.82,39.85,55700.0,26.0259,26.0782,26.0193,26.039,55700.0
2009-07-21 11:25:00,39.86,39.9,39.83,39.87,36400.0,26.0455,26.0716,26.0259,26.052,36400.0
2009-07-21 11:30:00,39.87,39.89,39.73,39.85,47200.0,26.052,26.0651,25.9605,26.039,47200.0
2009-07-21 11:35:00,39.85,39.94,39.83,39.9,95800.0,26.039,26.0978,26.0259,26.0716,95800.0
2009-07-21 11:40:00,39.89,39.89,39.77,39.78,60900.0,26.0651,26.0651,25.9867,25.9932,60900.0
2009-07-21 11:45:00,39.77,39.78,39.69,39.71,74100.0,25.9867,25.9932,25.9344,25.9475,74100.0
2009-07-21 11:50:00,39.7,39.73,39.65,39.66,49400.0,25.9409,25.9605,25.9083,25.9148,49400.0
2009-07-21 11:55:00,39.67,39.7,39.6,39.63,86600.0,25.9213,25.9409,25.8756,25.8952,86600.0
2009-07-21 12:00:00,39.63,39.64,39.6,39.62,163500.0,25.8952,25.9017,25.8756,25.8887,163500.0
2009-07-21 12:05:00,39.61,39.62,39.53,39.54,97500.0,25.8821,25.8887,25.8299,25.8364,97500.0
2009-07-21 12:10:00,39.54,39.61,39.53,39.6,54900.0,25.8364,25.8821,25.8299,25.8756,54900.0
2009-07-21 12:15:00,39.6,39.61,39.43,39.43,145400.0,25.8756,25.8821,25.7645,25.7645,145400.0
2009-07-21 12:20:00,39.43,39.44,39.37,39.4,119200.0,25.7645,25.771,25.7253,25.7449,119200.0
2009-07-21 12:25:00,39.4,39.49,39.39,39.42,97800.0,25.7449,25.8037,25.7384,25.758,97800.0
2009-07-21 12:30:00,39.42,39.45,39.38,39.38,67100.0,25.758,25.7776,25.7318,25.7318,67100.0
2009-07-21 12:35:00,39.39,39.54,39.37,39.54,74500.0,25.7384,25.8364,25.7253,25.8364,74500.0
2009-07-21 12:40:00,39.53,39.53,39.47,39.49,67800.0,25.8299,25.8299,25.7906,25.8037,67800.0
2009-07-21 12:45:00,39.49,39.51,39.44,39.45,94800.0,25.8037,25.8168,25.771,25.7776,94800.0
2009-07-21 12:50:00,39.44,39.48,39.4,39.42,83800.0,25.771,25.7972,25.7449,25.758,83800.0
2009-07-21 12:55:00,39.42,39.43,39.33,39.43,63900.0,25.758,25.7645,25.6992,25.7645,63900.0
2009-07-21 13:00:00,39.42,39.45,39.35,39.37,89300.0,25.758,25.7776,25.7122,25.7253,89300.0
2009-07-21 13:05:00,39.38,39.38,39.24,39.35,142900.0,25.7318,25.7318,25.6404,25.7122,142900.0
2009-07-21 13:10:00,39.34,39.39,39.3,39.39,41600.0,25.7057,25.7384,25.6796,25.7384,41600.0
2009-07-21 13:15:00,39.4,39.46,39.4,39.45,80400.0,25.7449,25.7841,25.7449,25.7776,80400.0
2009-07-21 13:20:00,39.45,39.48,39.37,39.39,39600.0,25.7776,25.7972,25.7253,25.7384,39600.0
2009-07-21 13:25:00,39.39,39.53,39.38,39.53,55200.0,25.7384,25.8299,25.7318,25.8299,55200.0
2009-07-21 13:30:00,39.54,39.57,39.53,39.55,35200.0,25.8364,25.856,25.8299,25.8429,35200.0
2009-07-21 13:35:00,39.55,39.63,39.54,39.63,81100.0,25.8429,25.8952,25.8364,25.8952,81100.0
2009-07-21 13:40:00,39.63,39.65,39.59,39.64,74300.0,25.8952,25.9083,25.8691,25.9017,74300.0
2009-07-21 13:45:00,39.64,39.7,39.62,39.65,43100.0,25.9017,25.9409,25.8887,25.9083,43100.0
2009-07-21 13:50:00,39.64,39.65,39.6,39.63,56600.0,25.9017,25.9083,25.8756,25.8952,56600.0
2009-07-21 13:55:00,39.63,39.67,39.56,39.58,109600.0,25.8952,25.9213,25.8495,25.8625,109600.0
2009-07-21 14:00:00,39.59,39.65,39.57,39.65,41700.0,25.8691,25.9083,25.856,25.9083,41700.0
2009-07-21 14:05:00,39.65,39.7,39.65,39.68,31500.0,25.9083,25.9409,25.9083,25.9279,31500.0
2009-07-21 14:10:00,39.69,39.8,39.68,39.79,78100.0,25.9344,26.0063,25.9279,25.9997,78100.0
2009-07-21 14:15:00,39.8,39.82,39.78,39.82,95700.0,26.0063,26.0193,25.9932,26.0193,95700.0
2009-07-21 14:20:00,39.81,39.81,39.74,39.75,43300.0,26.0128,26.0128,25.9671,25.9736,43300.0
2009-07-21 14:25:00,39.75,39.76,39.68,39.72,72500.0,25.9736,25.9801,25.9279,25.954,72500.0
2009-07-21 14:30:00,39.72,39.72,39.64,39.65,79000.0,25.954,25.954,25.9017,25.9083,79000.0
2009-07-21 14:35:00,39.65,39.78,39.65,39.73,74200.0,25.9083,25.9932,25.9083,25.9605,74200.0
2009-07-21 14:40:00,39.73,39.78,39.72,39.76,43000.0,25.9605,25.9932,25.954,25.9801,43000.0
2009-07-21 14:45:00,39.78,39.82,39.72,39.81,59800.0,25.9932,26.0193,25.954,26.0128,59800.0
2009-07-21 14:50:00,39.82,39.92,39.82,39.87,78200.0,26.0193,26.0847,26.0193,26.052,78200.0
2009-07-21 14:55:00,39.87,39.98,39.86,39.98,85400.0,26.052,26.1239,26.0455,26.1239,85400.0
2009-07-21 15:00:00,39.97,40.01,39.92,39.96,123100.0,26.1174,26.1435,26.0847,26.1108,123100.0
2009-07-21 15:05:00,39.95,39.96,39.86,39.91,105600.0,26.1043,26.1108,26.0455,26.0782,105600.0
2009-07-21 15:10:00,39.92,39.94,39.89,39.92,52300.0,26.0847,26.0978,26.0651,26.0847,52300.0
2009-07-21 15:15:00,39.91,40.05,39.91,40.04,129700.0,26.0782,26.1696,26.0782,26.1631,129700.0
2009-07-21 15:20:00,40.03,40.1,40.0,40.09,147700.0,26.1566,26.2023,26.137,26.1958,147700.0
2009-07-21 15:25:00,40.09,40.12,40.02,40.04,120800.0,26.1958,26.2154,26.15,26.1631,120800.0
2009-07-21 15:30:00,40.05,40.07,39.97,40.06,180800.0,26.1696,26.1827,26.1174,26.1762,180800.0
2009-07-21 15:35:00,40.06,40.12,40.04,40.09,183700.0,26.1762,26.2154,26.1631,26.1958,183700.0
2009-07-21 15:40:00,40.09,40.16,40.07,40.14,209900.0,26.1958,26.2415,26.1827,26.2284,209900.0
2009-07-21 15:45:00,40.14,40.18,40.09,40.1,214900.0,26.2284,26.2546,26.1958,26.2023,214900.0
2009-07-21 15:50:00,40.1,40.16,40.08,40.1,343300.0,26.2023,26.2415,26.1892,26.2023,343300.0
2009-07-21 15:55:00,40.1,40.14,40.05,40.08,585600.0,26.2023,26.2284,26.1696,26.1892,585600.0
2009-07-22 09:30:00,39.58,39.99,39.41,39.94,169800.0,25.8625,26.1304,25.7514,26.0978,169800.0
2009-07-22 09:35:00,39.94,40.35,39.93,40.29,210900.0,26.0978,26.3657,26.0912,26.3265,210900.0
2009-07-22 09:40:00,40.32,40.59,40.31,40.57,223600.0,26.3461,26.5225,26.3395,26.5094,223600.0
2009-07-22 09:45:00,40.57,40.65,40.48,40.64,182200.0,26.5094,26.5617,26.4506,26.5552,182200.0
2009-07-22 09:50:00,40.63,40.85,40.63,40.8,169200.0,26.5486,26.6924,26.5486,26.6597,169200.0
2009-07-22 09:55:00,40.81,40.98,40.78,40.96,143100.0,26.6662,26.7773,26.6466,26.7643,143100.0
2009-07-22 10:00:00,40.96,41.32,40.95,41.15,438100.0,26.7643,26.9995,26.7577,26.8884,438100.0
2009-07-22 10:05:00,41.15,41.19,41.03,41.1,296000.0,26.8884,26.9145,26.81,26.8557,296000.0
2009-07-22 10:10:00,41.1,41.12,40.93,40.98,198300.0,26.8557,26.8688,26.7446,26.7773,198300.0
2009-07-22 10:15:00,40.98,41.11,40.94,41.1,214300.0,26.7773,26.8623,26.7512,26.8557,214300.0
2009-07-22 10:20:00,41.1,41.17,41.07,41.14,144000.0,26.8557,26.9015,26.8361,26.8819,144000.0
2009-07-22 10:25:00,41.14,41.2,40.94,41.01,206400.0,26.8819,26.9211,26.7512,26.7969,206400.0
2009-07-22 10:30:00,41.01,41.08,40.96,41.01,237100.0,26.7969,26.8427,26.7643,26.7969,237100.0
2009-07-22 10:35:00,41.02,41.02,40.85,40.85,113600.0,26.8035,26.8035,26.6924,26.6924,113600.0
2009-07-22 10:40:00,40.86,40.87,40.72,40.8,211000.0,26.6989,26.7054,26.6074,26.6597,211000.0
2009-07-22 10:45:00,40.8,40.94,40.78,40.92,110200.0,26.6597,26.7512,26.6466,26.7381,110200.0
2009-07-22 10:50:00,40.92,41.07,40.9,41.07,150800.0,26.7381,26.8361,26.725,26.8361,150800.0
2009-07-22 10:55:00,41.07,41.1,41.03,41.04,46300.0,26.8361,26.8557,26.81,26.8165,46300.0
2009-07-22 11:00:00,41.04,41.12,40.99,41.08,68700.0,26.8165,26.8688,26.7839,26.8427,68700.0
2009-07-22 11:05:00,41.09,41.13,40.99,41.03,62700.0,26.8492,26.8753,26.7839,26.81,62700.0
2009-07-22 11:10:00,41.02,41.05,40.96,40.97,62400.0,26.8035,26.8231,26.7643,26.7708,62400.0
2009-07-22 11:15:00,40.97,41.15,40.96,41.15,98100.0,26.7708,26.8884,26.7643,26.8884,98100.0
2009-07-22 11:20:00,41.15,41.23,41.14,41.19,109800.0,26.8884,26.9407,26.8819,26.9145,109800.0
2009-07-22 11:25:00,41.18,41.25,41.17,41.24,55800.0,26.908,26.9537,26.9015,26.9472,55800.0
2009-07-22 11:30:00,41.24,41.24,41.16,41.16,59000.0,26.9472,26.9472,26.8949,26.8949,59000.0
2009-07-22 11:35:00,41.17,41.17,41.06,41.1,42400.0,26.9015,26.9015,26.8296,26.8557,42400.0
2009-07-22 11:40:00,41.08,41.09,40.98,41.02,52600.0,26.8427,26.8492,26.7773,26.8035,52600.0
2009-07-22 11:45:00,41.02,41.03,40.91,40.94,88700.0,26.8035,26.81,26.7316,26.7512,88700.0
2009-07-22 11:50:00,40.94,41.01,40.94,40.97,59700.0,26.7512,26.7969,26.7512,26.7708,59700.0
2009-07-22 11:55:00,40.97,40.97,40.94,40.95,26900.0,26.7708,26.7708,26.7512,26.7577,26900.0
2009-07-22 12:00:00,40.95,41.0,40.92,40.94,49700.0,26.7577,26.7904,26.7381,26.7512,49700.0
2009-07-22 12:05:00,40.95,41.02,40.94,41.01,40300.0,26.7577,26.8035,26.7512,26.7969,40300.0
2009-07-22 12:10:00,41.0,41.0,40.84,40.84,56300.0,26.7904,26.7904,26.6858,26.6858,56300.0
2009-07-22 12:15:00,40.85,40.91,40.83,40.84,66400.0,26.6924,26.7316,26.6793,26.6858,66400.0
2009-07-22 12:20:00,40.84,40.96,40.82,40.94,40600.0,26.6858,26.7643,26.6728,26.7512,40600.0
2009-07-22 12:25:00,40.95,41.03,40.95,41.01,37500.0,26.7577,26.81,26.7577,26.7969,37500.0
2009-07-22 12:30:00,41.03,41.11,41.0,41.08,45000.0,26.81,26.8623,26.7904,26.8427,45000.0
2009-07-22 12:35:00,41.08,41.13,41.0,41.0,57900.0,26.8427,26.8753,26.7904,26.7904,57900.0
2009-07-22 12:40:00,41.01,41.07,40.97,41.07,41100.0,26.7969,26.8361,26.7708,26.8361,41100.0
2009-07-22 12:45:00,41.06,41.17,40.99,41.14,78000.0,26.8296,26.9015,26.7839,26.8819,78000.0
2009-07-22 12:50:00,41.15,41.25,41.15,41.17,65000.0,26.8884,26.9537,26.8884,26.9015,65000.0
2009-07-22 12:55:00,41.19,41.24,41.18,41.22,55600.0,26.9145,26.9472,26.908,26.9341,55600.0
2009-07-22 13:00:00,41.23,41.31,41.22,41.29,66100.0,26.9407,26.993,26.9341,26.9799,66100.0
2009-07-22 13:05:00,41.3,41.31,41.23,41.24,48600.0,26.9864,26.993,26.9407,26.9472,48600.0
2009-07-22 13:10:00,41.23,41.24,41.22,41.23,44900.0,26.9407,26.9472,26.9341,26.9407,44900.0
2009-07-22 13:15:00,41.22,41.27,41.21,41.24,63400.0,26.9341,26.9668,26.9276,26.9472,63400.0
2009-07-22 13:20:00,41.24,41.25,41.12,41.12,34400.0,26.9472,26.9537,26.8688,26.8688,34400.0
2009-07-22 13:25:00,41.13,41.14,41.05,41.07,75600.0,26.8753,26.8819,26.8231,26.8361,75600.0
2009-07-22 13:30:00,41.06,41.11,40.99,41.07,72100.0,26.8296,26.8623,26.7839,26.8361,72100.0
2009-07-22 13:35:00,41.07,41.12,41.05,41.09,51500.0,26.8361,26.8688,26.8231,26.8492,51500.0
2009-07-22 13:40:00,41.09,41.11,40.99,41.01,54300.0,26.8492,26.8623,26.7839,26.7969,54300.0
2009-07-22 13:45:00,41.0,41.1,41.0,41.08,83700.0,26.7904,26.8557,26.7904,26.8427,83700.0
2009-07-22 13:50:00,41.08,41.15,41.04,41.07,67900.0,26.8427,26.8884,26.8165,26.8361,67900.0
2009-07-22 13:55:00,41.06,41.13,41.04,41.12,36300.0,26.8296,26.8753,26.8165,26.8688,36300.0
2009-07-22 14:00:00,41.12,41.15,41.03,41.03,85100.0,26.8688,26.8884,26.81,26.81,85100.0
2009-07-22 14:05:00,41.03,41.03,40.95,41.0,80900.0,26.81,26.81,26.7577,26.7904,80900.0
2009-07-22 14:10:00,40.99,41.03,40.95,41.01,81700.0,26.7839,26.81,26.7577,26.7969,81700.0
2009-07-22 14:15:00,41.01,41.04,40.99,41.01,54200.0,26.7969,26.8165,26.7839,26.7969,54200.0
2009-07-22 14:20:00,41.01,41.03,40.97,40.97,44500.0,26.7969,26.81,26.7708,26.7708,44500.0
2009-07-22 14:25:00,40.97,41.02,40.93,40.99,72000.0,26.7708,26.8035,26.7446,26.7839,72000.0
2009-07-22 14:30:00,41.0,41.02,40.92,41.01,73300.0,26.7904,26.8035,26.7381,26.7969,73300.0
2009-07-22 14:35:00,41.01,41.03,40.98,41.01,22600.0,26.7969,26.81,26.7773,26.7969,22600.0
2009-07-22 14:40:00,41.0,41.06,41.0,41.06,75700.0,26.7904,26.8296,26.7904,26.8296,75700.0
2009-07-22 14:45:00,41.05,41.11,41.04,41.09,88400.0,26.8231,26.8623,26.8165,26.8492,88400.0
2009-07-22 14:50:00,41.09,41.2,41.09,41.19,191700.0,26.8492,26.9211,26.8492,26.9145,191700.0
2009-07-22 14:55:00,41.2,41.26,41.19,41.24,132800.0,26.9211,26.9603,26.9145,26.9472,132800.0
2009-07-22 15:00:00,41.24,41.29,41.21,41.23,111900.0,26.9472,26.9799,26.9276,26.9407,111900.0
2009-07-22 15:05:00,41.24,41.25,41.15,41.16,83300.0,26.9472,26.9537,26.8884,26.8949,83300.0
2009-07-22 15:10:00,41.16,41.16,41.06,41.08,90800.0,26.8949,26.8949,26.8296,26.8427,90800.0
2009-07-22 15:15:00,41.09,41.1,41.03,41.08,67900.0,26.8492,26.8557,26.81,26.8427,67900.0
2009-07-22 15:20:00,41.08,41.12,41.05,41.11,119600.0,26.8427,26.8688,26.8231,26.8623,119600.0
2009-07-22 15:25:00,41.12,41.14,41.06,41.11,136900.0,26.8688,26.8819,26.8296,26.8623,136900.0
2009-07-22 15:30:00,41.1,41.16,41.1,41.15,79900.0,26.8557,26.8949,26.8557,26.8884,79900.0
2009-07-22 15:35:00,41.15,41.17,41.1,41.16,102500.0,26.8884,26.9015,26.8557,26.8949,102500.0
2009-07-22 15:40:00,41.15,41.16,41.07,41.12,183000.0,26.8884,26.8949,26.8361,26.8688,183000.0
2009-07-22 15:45:00,41.12,41.19,41.1,41.12,192700.0,26.8688,26.9145,26.8557,26.8688,192700.0
2009-07-22 15:50:00,41.12,41.15,41.11,41.12,264900.0,26.8688,26.8884,26.8623,26.8688,264900.0
2009-07-22 15:55:00,41.13,41.21,41.12,41.17,329100.0,26.8753,26.9276,26.8688,26.9015,329100.0
2009-07-23 09:30:00,41.17,41.17,40.7,40.78,150800.0,26.9015,26.9015,26.5944,26.6466,150800.0
2009-07-23 09:35:00,40.79,40.81,40.65,40.74,210100.0,26.6532,26.6662,26.5617,26.6205,210100.0
2009-07-23 09:40:00,40.73,40.82,40.7,40.81,147200.0,26.614,26.6728,26.5944,26.6662,147200.0
2009-07-23 09:45:00,40.81,41.0,40.78,40.97,152800.0,26.6662,26.7904,26.6466,26.7708,152800.0
2009-07-23 09:50:00,40.97,41.08,40.9,41.08,54600.0,26.7708,26.8427,26.725,26.8427,54600.0
2009-07-23 09:55:00,41.07,41.52,41.07,41.52,220800.0,26.8361,27.1302,26.8361,27.1302,220800.0
2009-07-23 10:00:00,41.52,41.65,41.37,41.43,191300.0,27.1302,27.2151,27.0322,27.0714,191300.0
2009-07-23 10:05:00,41.43,41.7,41.39,41.67,172400.0,27.0714,27.2478,27.0452,27.2282,172400.0
2009-07-23 10:10:00,41.69,41.8,41.63,41.64,282000.0,27.2413,27.3131,27.202,27.2086,282000.0
2009-07-23 10:15:00,41.65,41.82,41.56,41.75,146400.0,27.2151,27.3262,27.1563,27.2805,146400.0
2009-07-23 10:20:00,41.76,41.83,41.66,41.78,128400.0,27.287,27.3327,27.2216,27.3001,128400.0
2009-07-23 10:25:00,41.78,41.85,41.77,41.8,95300.0,27.3001,27.3458,27.2935,27.3131,95300.0
2009-07-23 10:30:00,41.81,42.19,41.8,42.12,355900.0,27.3197,27.568,27.3131,27.5222,355900.0
2009-07-23 10:35:00,42.12,42.24,42.05,42.16,228400.0,27.5222,27.6006,27.4765,27.5484,228400.0
2009-07-23 10:40:00,42.16,42.16,42.01,42.01,74400.0,27.5484,27.5484,27.4503,27.4503,74400.0
2009-07-23 10:45:00,42.02,42.03,41.84,41.97,244100.0,27.4569,27.4634,27.3393,27.4242,244100.0
2009-07-23 10:50:00,41.97,42.0,41.96,41.99,339300.0,27.4242,27.4438,27.4177,27.4373,339300.0
2009-07-23 10:55:00,41.99,42.19,41.98,42.11,264900.0,27.4373,27.568,27.4307,27.5157,264900.0
2009-07-23 11:00:00,42.13,42.5,42.11,42.47,357100.0,27.5288,27.7705,27.5157,27.7509,357100.0
2009-07-23 11:05:00,42.47,42.59,42.44,42.5,234300.0,27.7509,27.8293,27.7313,27.7705,234300.0
2009-07-23 11:10:00,42.5,42.63,42.48,42.62,280700.0,27.7705,27.8555,27.7575,27.8489,280700.0
2009-07-23 11:15:00,42.62,42.63,42.47,42.49,190600.0,27.8489,27.8555,27.7509,27.764,190600.0
2009-07-23 11:20:00,42.49,42.5,42.39,42.44,93100.0,27.764,27.7705,27.6986,27.7313,93100.0
2009-07-23 11:25:00,42.45,42.52,42.4,42.48,88700.0,27.7379,27.7836,27.7052,27.7575,88700.0
2009-07-23 11:30:00,42.5,42.52,42.41,42.48,60400.0,27.7705,27.7836,27.7117,27.7575,60400.0
2009-07-23 11:35:00,42.48,42.51,42.44,42.49,57000.0,27.7575,27.7771,27.7313,27.764,57000.0
2009-07-23 11:40:00,42.49,42.56,42.47,42.54,100800.0,27.764,27.8097,27.7509,27.7967,100800.0
2009-07-23 11:45:00,42.56,42.6,42.52,42.57,65700.0,27.8097,27.8359,27.7836,27.8163,65700.0
2009-07-23 11:50:00,42.57,42.57,42.52,42.54,89900.0,27.8163,27.8163,27.7836,27.7967,89900.0
2009-07-23 11:55:00,42.54,42.55,42.49,42.49,78800.0,27.7967,27.8032,27.764,27.764,78800.0
2009-07-23 12:00:00,42.5,42.5,42.42,42.44,107500.0,27.7705,27.7705,27.7183,27.7313,107500.0
2009-07-23 12:05:00,42.44,42.5,42.4,42.4,129800.0,27.7313,27.7705,27.7052,27.7052,129800.0
2009-07-23 12:10:00,42.4,42.44,42.35,42.43,56500.0,27.7052,27.7313,27.6725,27.7248,56500.0
2009-07-23 12:15:00,42.43,42.5,42.41,42.48,81800.0,27.7248,27.7705,27.7117,27.7575,81800.0
2009-07-23 12:20:00,42.49,42.49,42.43,42.44,84200.0,27.764,27.764,27.7248,27.7313,84200.0
2009-07-23 12:25:00,42.44,42.55,42.42,42.54,96300.0,27.7313,27.8032,27.7183,27.7967,96300.0
2009-07-23 12:30:00,42.54,42.55,42.5,42.5,45800.0,27.7967,27.8032,27.7705,27.7705,45800.0
2009-07-23 12:35:00,42.5,42.58,42.49,42.58,52700.0,27.7705,27.8228,27.764,27.8228,52700.0
2009-07-23 12:40:00,42.58,42.65,42.54,42.64,91200.0,27.8228,27.8685,27.7967,27.862,91200.0
2009-07-23 12:45:00,42.63,42.76,42.63,42.73,123500.0,27.8555,27.9404,27.8555,27.9208,123500.0
2009-07-23 12:50:00,42.74,42.81,42.7,42.8,204400.0,27.9273,27.9731,27.9012,27.9666,204400.0
2009-07-23 12:55:00,42.8,42.91,42.76,42.85,270200.0,27.9666,28.0384,27.9404,27.9992,270200.0
2009-07-23 13:00:00,42.85,42.86,42.76,42.79,116500.0,27.9992,28.0058,27.9404,27.96,116500.0
2009-07-23 13:05:00,42.79,42.84,42.75,42.78,108500.0,27.96,27.9927,27.9339,27.9535,108500.0
2009-07-23 13:10:00,42.78,42.8,42.76,42.77,52400.0,27.9535,27.9666,27.9404,27.9469,52400.0
2009-07-23 13:15:00,42.79,42.8,42.72,42.77,86000.0,27.96,27.9666,27.9143,27.9469,86000.0
2009-07-23 13:20:00,42.76,42.77,42.71,42.73,78300.0,27.9404,27.9469,27.9077,27.9208,78300.0
2009-07-23 13:25:00,42.74,42.76,42.65,42.66,91600.0,27.9273,27.9404,27.8685,27.8751,91600.0
2009-07-23 13:30:00,42.66,42.7,42.66,42.68,55200.0,27.8751,27.9012,27.8751,27.8881,55200.0
2009-07-23 13:35:00,42.69,42.79,42.64,42.77,184700.0,27.8947,27.96,27.862,27.9469,184700.0
2009-07-23 13:40:00,42.77,42.79,42.67,42.67,115300.0,27.9469,27.96,27.8816,27.8816,115300.0
2009-07-23 13:45:00,42.67,42.69,42.58,42.58,104400.0,27.8816,27.8947,27.8228,27.8228,104400.0
2009-07-23 13:50:00,42.58,42.59,42.5,42.53,111500.0,27.8228,27.8293,27.7705,27.7901,111500.0
2009-07-23 13:55:00,42.52,42.55,42.51,42.53,94200.0,27.7836,27.8032,27.7771,27.7901,94200.0
2009-07-23 14:00:00,42.52,42.56,42.5,42.54,91400.0,27.7836,27.8097,27.7705,27.7967,91400.0
2009-07-23 14:05:00,42.54,42.6,42.52,42.54,67000.0,27.7967,27.8359,27.7836,27.7967,67000.0
2009-07-23 14:10:00,42.53,42.55,42.51,42.53,71600.0,27.7901,27.8032,27.7771,27.7901,71600.0
2009-07-23 14:15:00,42.53,42.53,42.5,42.53,42900.0,27.7901,27.7901,27.7705,27.7901,42900.0
2009-07-23 14:20:00,42.53,42.55,42.46,42.46,142500.0,27.7901,27.8032,27.7444,27.7444,142500.0
2009-07-23 14:25:00,42.46,42.53,42.46,42.51,69300.0,27.7444,27.7901,27.7444,27.7771,69300.0
2009-07-23 14:30:00,42.52,42.54,42.43,42.49,79600.0,27.7836,27.7967,27.7248,27.764,79600.0
2009-07-23 14:35:00,42.49,42.55,42.47,42.52,81100.0,27.764,27.8032,27.7509,27.7836,81100.0
2009-07-23 14:40:00,42.5,42.54,42.5,42.5,36000.0,27.7705,27.7967,27.7705,27.7705,36000.0
2009-07-23 14:45:00,42.51,42.55,42.5,42.5,87400.0,27.7771,27.8032,27.7705,27.7705,87400.0
2009-07-23 14:50:00,42.51,42.54,42.5,42.53,70400.0,27.7771,27.7967,27.7705,27.7901,70400.0
2009-07-23 14:55:00,42.53,42.53,42.5,42.5,81200.0,27.7901,27.7901,27.7705,27.7705,81200.0
2009-07-23 15:00:00,42.49,42.53,42.47,42.48,124800.0,27.764,27.7901,27.7509,27.7575,124800.0
2009-07-23 15:05:00,42.48,42.49,42.38,42.38,91400.0,27.7575,27.764,27.6921,27.6921,91400.0
2009-07-23 15:10:00,42.39,42.49,42.38,42.46,90800.0,27.6986,27.764,27.6921,27.7444,90800.0
2009-07-23 15:15:00,42.45,42.51,42.44,42.46,128700.0,27.7379,27.7771,27.7313,27.7444,128700.0
2009-07-23 15:20:00,42.46,42.46,42.34,42.41,181200.0,27.7444,27.7444,27.666,27.7117,181200.0
2009-07-23 15:25:00,42.41,42.45,42.38,42.39,81400.0,27.7117,27.7379,27.6921,27.6986,81400.0
2009-07-23 15:30:00,42.39,42.42,42.33,42.36,237600.0,27.6986,27.7183,27.6594,27.679,237600.0
2009-07-23 15:35:00,42.36,42.37,42.3,42.3,179800.0,27.679,27.6856,27.6398,27.6398,179800.0
2009-07-23 15:40:00,42.3,42.43,42.3,42.41,168900.0,27.6398,27.7248,27.6398,27.7117,168900.0
2009-07-23 15:45:00,42.4,42.41,42.27,42.28,202400.0,27.7052,27.7117,27.6202,27.6268,202400.0
2009-07-23 15:50:00,42.28,42.5,42.17,42.23,410200.0,27.6268,27.7705,27.5549,27.5941,410200.0
2009-07-23 15:55:00,42.23,42.3,42.17,42.3,446500.0,27.5941,27.6398,27.5549,27.6398,446500.0
2009-07-24 09:30:00,41.97,42.29,41.92,42.16,114500.0,27.4242,27.6333,27.3915,27.5484,114500.0
2009-07-24 09:35:00,42.18,42.28,42.07,42.16,127800.0,27.5614,27.6268,27.4896,27.5484,127800.0
2009-07-24 09:40:00,42.18,42.39,42.14,42.31,101600.0,27.5614,27.6986,27.5353,27.6464,101600.0
2009-07-24 09:45:00,42.31,42.34,42.14,42.16,69500.0,27.6464,27.666,27.5353,27.5484,69500.0
2009-07-24 09:50:00,42.16,42.17,42.01,42.07,108900.0,27.5484,27.5549,27.4503,27.4896,108900.0
2009-07-24 09:55:00,42.07,42.09,41.79,41.92,192400.0,27.4896,27.5026,27.3066,27.3915,192400.0
2009-07-24 10:00:00,41.92,41.92,41.78,41.84,170900.0,27.3915,27.3915,27.3001,27.3393,170900.0
2009-07-24 10:05:00,41.85,42.07,41.85,41.94,144800.0,27.3458,27.4896,27.3458,27.4046,144800.0
2009-07-24 10:10:00,41.96,42.04,41.95,41.97,134100.0,27.4177,27.4699,27.4111,27.4242,134100.0
2009-07-24 10:15:00,41.98,42.05,41.87,41.98,175900.0,27.4307,27.4765,27.3589,27.4307,175900.0
2009-07-24 10:20:00,41.98,42.15,41.98,42.1,121900.0,27.4307,27.5418,27.4307,27.5092,121900.0
2009-07-24 10:25:00,42.09,42.17,42.04,42.15,69500.0,27.5026,27.5549,27.4699,27.5418,69500.0
2009-07-24 10:30:00,42.15,42.19,42.08,42.17,84100.0,27.5418,27.568,27.4961,27.5549,84100.0
2009-07-24 10:35:00,42.18,42.22,42.08,42.1,93700.0,27.5614,27.5876,27.4961,27.5092,93700.0
2009-07-24 10:40:00,42.1,42.13,42.05,42.09,78500.0,27.5092,27.5288,27.4765,27.5026,78500.0
2009-07-24 10:45:00,42.07,42.16,42.06,42.11,47800.0,27.4896,27.5484,27.483,27.5157,47800.0
2009-07-24 10:50:00,42.11,42.12,41.9,41.94,72100.0,27.5157,27.5222,27.3785,27.4046,72100.0
2009-07-24 10:55:00,41.95,41.95,41.87,41.92,39500.0,27.4111,27.4111,27.3589,27.3915,39500.0
2009-07-24 11:00:00,41.92,41.96,41.85,41.93,86400.0,27.3915,27.4177,27.3458,27.3981,86400.0
2009-07-24 11:05:00,41.93,41.93,41.76,41.77,41800.0,27.3981,27.3981,27.287,27.2935,41800.0
2009-07-24 11:10:00,41.76,41.92,41.76,41.91,63600.0,27.287,27.3915,27.287,27.385,63600.0
2009-07-24 11:15:00,41.9,42.03,41.9,42.03,69200.0,27.3785,27.4634,27.3785,27.4634,69200.0
2009-07-24 11:20:00,42.03,42.12,42.0,42.0,52900.0,27.4634,27.5222,27.4438,27.4438,52900.0
2009-07-24 11:25:00,42.0,42.11,42.0,42.06,54100.0,27.4438,27.5157,27.4438,27.483,54100.0
2009-07-24 11:30:00,42.06,42.1,42.02,42.02,36800.0,27.483,27.5092,27.4569,27.4569,36800.0
2009-07-24 11:35:00,42.01,42.05,42.0,42.03,29600.0,27.4503,27.4765,27.4438,27.4634,29600.0
2009-07-24 11:40:00,42.02,42.1,42.0,42.08,61900.0,27.4569,27.5092,27.4438,27.4961,61900.0
2009-07-24 11:45:00,42.08,42.15,42.07,42.11,24100.0,27.4961,27.5418,27.4896,27.5157,24100.0
2009-07-24 11:50:00,42.12,42.15,42.08,42.13,41200.0,27.5222,27.5418,27.4961,27.5288,41200.0
2009-07-24 11:55:00,42.13,42.29,42.12,42.24,56100.0,27.5288,27.6333,27.5222,27.6006,56100.0
2009-07-24 12:00:00,42.24,42.28,42.22,42.24,50000.0,27.6006,27.6268,27.5876,27.6006,50000.0
2009-07-24 12:05:00,42.23,42.27,42.21,42.27,18400.0,27.5941,27.6202,27.581,27.6202,18400.0
2009-07-24 12:10:00,42.27,42.29,42.23,42.28,40100.0,27.6202,27.6333,27.5941,27.6268,40100.0
2009-07-24 12:15:00,42.28,42.28,42.19,42.19,20800.0,27.6268,27.6268,27.568,27.568,20800.0
2009-07-24 12:20:00,42.19,42.21,42.12,42.21,33600.0,27.568,27.581,27.5222,27.581,33600.0
2009-07-24 12:25:00,42.21,42.21,42.15,42.15,20800.0,27.581,27.581,27.5418,27.5418,20800.0
2009-07-24 12:30:00,42.15,42.16,42.12,42.12,28800.0,27.5418,27.5484,27.5222,27.5222,28800.0
2009-07-24 12:35:00,42.11,42.14,42.07,42.13,25100.0,27.5157,27.5353,27.4896,27.5288,25100.0
2009-07-24 12:40:00,42.14,42.27,42.14,42.26,54600.0,27.5353,27.6202,27.5353,27.6137,54600.0
2009-07-24 12:45:00,42.27,42.42,42.26,42.42,80500.0,27.6202,27.7183,27.6137,27.7183,80500.0
2009-07-24 12:50:00,42.42,42.53,42.42,42.53,143700.0,27.7183,27.7901,27.7183,27.7901,143700.0
2009-07-24 12:55:00,42.53,42.56,42.45,42.47,66600.0,27.7901,27.8097,27.7379,27.7509,66600.0
2009-07-24 13:00:00,42.48,42.51,42.45,42.45,79400.0,27.7575,27.7771,27.7379,27.7379,79400.0
2009-07-24 13:05:00,42.44,42.46,42.41,42.42,57300.0,27.7313,27.7444,27.7117,27.7183,57300.0
2009-07-24 13:10:00,42.42,42.5,42.41,42.49,74100.0,27.7183,27.7705,27.7117,27.764,74100.0
2009-07-24 13:15:00,42.49,42.6,42.47,42.6,61300.0,27.764,27.8359,27.7509,27.8359,61300.0
2009-07-24 13:20:00,42.6,42.62,42.52,42.56,42700.0,27.8359,27.8489,27.7836,27.8097,42700.0
2009-07-24 13:25:00,42.56,42.6,42.54,42.55,28600.0,27.8097,27.8359,27.7967,27.8032,28600.0
2009-07-24 13:30:00,42.55,42.77,42.55,42.76,225700.0,27.8032,27.9469,27.8032,27.9404,225700.0
2009-07-24 13:35:00,42.75,42.76,42.65,42.74,100300.0,27.9339,27.9404,27.8685,27.9273,100300.0
2009-07-24 13:40:00,42.73,42.76,42.59,42.61,71000.0,27.9208,27.9404,27.8293,27.8424,71000.0
2009-07-24 13:45:00,42.6,42.67,42.6,42.61,42200.0,27.8359,27.8816,27.8359,27.8424,42200.0
2009-07-24 13:50:00,42.6,42.61,42.51,42.51,55600.0,27.8359,27.8424,27.7771,27.7771,55600.0
2009-07-24 13:55:00,42.5,42.54,42.48,42.49,38600.0,27.7705,27.7967,27.7575,27.764,38600.0
2009-07-24 14:00:00,42.49,42.61,42.49,42.54,59300.0,27.764,27.8424,27.764,27.7967,59300.0
2009-07-24 14:05:00,42.54,42.58,42.52,42.57,26500.0,27.7967,27.8228,27.7836,27.8163,26500.0
2009-07-24 14:10:00,42.56,42.58,42.53,42.54,25600.0,27.8097,27.8228,27.7901,27.7967,25600.0
2009-07-24 14:15:00,42.53,42.54,42.53,42.53,52600.0,27.7901,27.7967,27.7901,27.7901,52600.0
2009-07-24 14:20:00,42.54,42.54,42.49,42.52,100300.0,27.7967,27.7967,27.764,27.7836,100300.0
2009-07-24 14:25:00,42.52,42.61,42.51,42.61,101700.0,27.7836,27.8424,27.7771,27.8424,101700.0
2009-07-24 14:30:00,42.6,42.68,42.6,42.66,44500.0,27.8359,27.8881,27.8359,27.8751,44500.0
2009-07-24 14:35:00,42.66,42.67,42.63,42.65,28900.0,27.8751,27.8816,27.8555,27.8685,28900.0
2009-07-24 14:40:00,42.65,42.66,42.64,42.65,21900.0,27.8685,27.8751,27.862,27.8685,21900.0
2009-07-24 14:45:00,42.65,42.77,42.65,42.72,88300.0,27.8685,27.9469,27.8685,27.9143,88300.0
2009-07-24 14:50:00,42.71,42.74,42.65,42.67,95300.0,27.9077,27.9273,27.8685,27.8816,95300.0
2009-07-24 14:55:00,42.66,42.71,42.65,42.71,25500.0,27.8751,27.9077,27.8685,27.9077,25500.0
2009-07-24 15:00:00,42.7,42.71,42.63,42.65,105800.0,27.9012,27.9077,27.8555,27.8685,105800.0
2009-07-24 15:05:00,42.66,42.66,42.63,42.63,29200.0,27.8751,27.8751,27.8555,27.8555,29200.0
2009-07-24 15:10:00,42.63,42.66,42.62,42.63,56400.0,27.8555,27.8751,27.8489,27.8555,56400.0
2009-07-24 15:15:00,42.63,42.65,42.6,42.6,29000.0,27.8555,27.8685,27.8359,27.8359,29000.0
2009-07-24 15:20:00,42.6,42.69,42.6,42.66,84400.0,27.8359,27.8947,27.8359,27.8751,84400.0
2009-07-24 15:25:00,42.66,42.7,42.63,42.67,79400.0,27.8751,27.9012,27.8555,27.8816,79400.0
2009-07-24 15:30:00,42.66,42.68,42.56,42.56,124500.0,27.8751,27.8881,27.8097,27.8097,124500.0
2009-07-24 15:35:00,42.56,42.6,42.55,42.56,65900.0,27.8097,27.8359,27.8032,27.8097,65900.0
2009-07-24 15:40:00,42.56,42.66,42.55,42.63,116600.0,27.8097,27.8751,27.8032,27.8555,116600.0
2009-07-24 15:45:00,42.63,42.76,42.62,42.75,186200.0,27.8555,27.9404,27.8489,27.9339,186200.0
2009-07-24 15:50:00,42.76,42.77,42.68,42.73,190000.0,27.9404,27.9469,27.8881,27.9208,190000.0
2009-07-24 15:55:00,42.73,42.78,42.67,42.76,411300.0,27.9208,27.9535,27.8816,27.9404,411300.0
2009-07-27 11:15:00,42.51,42.51,42.45,42.46,13000.0,27.7771,27.7771,27.7379,27.7444,13000.0
2009-07-27 11:20:00,42.46,42.62,42.46,42.56,52500.0,27.7444,27.8489,27.7444,27.8097,52500.0
2009-07-27 11:25:00,42.57,42.62,42.56,42.59,46600.0,27.8163,27.8489,27.8097,27.8293,46600.0
2009-07-27 11:30:00,42.58,42.6,42.54,42.58,51000.0,27.8228,27.8359,27.7967,27.8228,51000.0
2009-07-27 11:35:00,42.57,42.58,42.42,42.45,47500.0,27.8163,27.8228,27.7183,27.7379,47500.0
2009-07-27 11:40:00,42.43,42.47,42.4,42.47,25000.0,27.7248,27.7509,27.7052,27.7509,25000.0
2009-07-27 11:45:00,42.47,42.54,42.46,42.49,16300.0,27.7509,27.7967,27.7444,27.764,16300.0
2009-07-27 11:50:00,42.49,42.52,42.48,42.5,18500.0,27.764,27.7836,27.7575,27.7705,18500.0
2009-07-27 11:55:00,42.49,42.52,42.49,42.52,44300.0,27.764,27.7836,27.764,27.7836,44300.0
2009-07-27 12:00:00,42.52,42.53,42.45,42.47,63800.0,27.7836,27.7901,27.7379,27.7509,63800.0
2009-07-27 12:05:00,42.47,42.49,42.44,42.48,32300.0,27.7509,27.764,27.7313,27.7575,32300.0
2009-07-27 12:10:00,42.47,42.47,42.42,42.43,16300.0,27.7509,27.7509,27.7183,27.7248,16300.0
2009-07-27 12:15:00,42.44,42.54,42.43,42.53,25200.0,27.7313,27.7967,27.7248,27.7901,25200.0
2009-07-27 12:20:00,42.53,42.53,42.44,42.53,40600.0,27.7901,27.7901,27.7313,27.7901,40600.0
2009-07-27 12:25:00,42.52,42.52,42.47,42.49,29300.0,27.7836,27.7836,27.7509,27.764,29300.0
2009-07-27 12:30:00,42.49,42.49,42.44,42.47,18000.0,27.764,27.764,27.7313,27.7509,18000.0
2009-07-27 12:35:00,42.47,42.49,42.46,42.47,13800.0,27.7509,27.764,27.7444,27.7509,13800.0
2009-07-27 12:40:00,42.47,42.53,42.46,42.47,19500.0,27.7509,27.7901,27.7444,27.7509,19500.0
2009-07-27 12:45:00,42.47,42.49,42.42,42.48,27100.0,27.7509,27.764,27.7183,27.7575,27100.0
2009-07-27 12:50:00,42.47,42.54,42.47,42.47,49800.0,27.7509,27.7967,27.7509,27.7509,49800.0
2009-07-27 12:55:00,42.47,42.54,42.47,42.53,33500.0,27.7509,27.7967,27.7509,27.7901,33500.0
2009-07-27 13:00:00,42.53,42.58,42.51,42.56,25400.0,27.7901,27.8228,27.7771,27.8097,25400.0
2009-07-27 13:05:00,42.56,42.58,42.54,42.54,19800.0,27.8097,27.8228,27.7967,27.7967,19800.0
2009-07-27 13:10:00,42.53,42.54,42.49,42.52,34900.0,27.7901,27.7967,27.764,27.7836,34900.0
2009-07-27 13:15:00,42.52,42.56,42.5,42.53,37700.0,27.7836,27.8097,27.7705,27.7901,37700.0
2009-07-27 13:20:00,42.54,42.54,42.47,42.47,25300.0,27.7967,27.7967,27.7509,27.7509,25300.0
2009-07-27 13:25:00,42.47,42.47,42.43,42.45,29200.0,27.7509,27.7509,27.7248,27.7379,29200.0
2009-07-27 13:30:00,42.45,42.47,42.41,42.46,39400.0,27.7379,27.7509,27.7117,27.7444,39400.0
2009-07-27 13:35:00,42.46,42.48,42.46,42.47,16500.0,27.7444,27.7575,27.7444,27.7509,16500.0
2009-07-27 13:40:00,42.47,42.5,42.44,42.48,18200.0,27.7509,27.7705,27.7313,27.7575,18200.0
2009-07-27 13:45:00,42.47,42.54,42.45,42.53,48300.0,27.7509,27.7967,27.7379,27.7901,48300.0
2009-07-27 13:50:00,42.51,42.62,42.5,42.57,31300.0,27.7771,27.8489,27.7705,27.8163,31300.0
2009-07-27 13:55:00,42.57,42.64,42.55,42.57,34200.0,27.8163,27.862,27.8032,27.8163,34200.0
2009-07-27 14:00:00,42.59,42.6,42.52,42.53,21500.0,27.8293,27.8359,27.7836,27.7901,21500.0
2009-07-27 14:05:00,42.53,42.59,42.53,42.59,14200.0,27.7901,27.8293,27.7901,27.8293,14200.0
2009-07-27 14:10:00,42.59,42.64,42.58,42.61,24800.0,27.8293,27.862,27.8228,27.8424,24800.0
2009-07-27 14:15:00,42.61,42.7,42.61,42.67,28300.0,27.8424,27.9012,27.8424,27.8816,28300.0
2009-07-27 14:20:00,42.67,42.7,42.66,42.67,11600.0,27.8816,27.9012,27.8751,27.8816,11600.0
2009-07-27 14:25:00,42.66,42.69,42.62,42.67,33800.0,27.8751,27.8947,27.8489,27.8816,33800.0
2009-07-27 14:30:00,42.68,42.68,42.66,42.67,14000.0,27.8881,27.8881,27.8751,27.8816,14000.0
2009-07-27 14:35:00,42.67,42.75,42.67,42.74,41000.0,27.8816,27.9339,27.8816,27.9273,41000.0
2009-07-27 14:40:00,42.75,42.83,42.73,42.83,56200.0,27.9339,27.9862,27.9208,27.9862,56200.0
2009-07-27 14:45:00,42.82,42.83,42.74,42.76,57500.0,27.9796,27.9862,27.9273,27.9404,57500.0
2009-07-27 14:50:00,42.76,42.78,42.72,42.76,35100.0,27.9404,27.9535,27.9143,27.9404,35100.0
2009-07-27 14:55:00,42.76,42.8,42.74,42.77,24300.0,27.9404,27.9666,27.9273,27.9469,24300.0
2009-07-27 15:00:00,42.78,42.79,42.7,42.7,34900.0,27.9535,27.96,27.9012,27.9012,34900.0
2009-07-27 15:05:00,42.71,42.73,42.66,42.7,22900.0,27.9077,27.9208,27.8751,27.9012,22900.0
2009-07-27 15:10:00,42.7,42.7,42.65,42.69,29300.0,27.9012,27.9012,27.8685,27.8947,29300.0
2009-07-27 15:15:00,42.68,42.7,42.56,42.56,50000.0,27.8881,27.9012,27.8097,27.8097,50000.0
2009-07-27 15:20:00,42.56,42.62,42.55,42.57,33600.0,27.8097,27.8489,27.8032,27.8163,33600.0
2009-07-27 15:25:00,42.57,42.66,42.56,42.65,44600.0,27.8163,27.8751,27.8097,27.8685,44600.0
2009-07-27 15:30:00,42.64,42.65,42.62,42.65,52100.0,27.862,27.8685,27.8489,27.8685,52100.0
2009-07-27 15:35:00,42.65,42.67,42.61,42.67,67000.0,27.8685,27.8816,27.8424,27.8816,67000.0
2009-07-27 15:40:00,42.66,42.7,42.61,42.68,70400.0,27.8751,27.9012,27.8424,27.8881,70400.0
2009-07-27 15:45:00,42.68,42.68,42.61,42.66,72500.0,27.8881,27.8881,27.8424,27.8751,72500.0
2009-07-27 15:50:00,42.66,42.72,42.64,42.67,102800.0,27.8751,27.9143,27.862,27.8816,102800.0
2009-07-27 15:55:00,42.7,42.84,42.7,42.83,200900.0,27.9012,27.9927,27.9012,27.9862,200900.0
2009-07-28 09:30:00,42.59,42.62,42.41,42.62,56100.0,27.8293,27.8489,27.7117,27.8489,56100.0
2009-07-28 09:35:00,42.62,42.8,42.62,42.78,51600.0,27.8489,27.9666,27.8489,27.9535,51600.0
2009-07-28 09:40:00,42.78,42.82,42.71,42.81,38300.0,27.9535,27.9796,27.9077,27.9731,38300.0
2009-07-28 09:45:00,42.79,42.93,42.79,42.93,88500.0,27.96,28.0515,27.96,28.0515,88500.0
2009-07-28 09:50:00,42.93,42.93,42.8,42.89,100000.0,28.0515,28.0515,27.9666,28.0254,100000.0
2009-07-28 09:55:00,42.9,43.0,42.81,42.97,69100.0,28.0319,28.0972,27.9731,28.0776,69100.0
2009-07-28 10:00:00,42.95,42.98,42.62,42.65,207800.0,28.0646,28.0842,27.8489,27.8685,207800.0
2009-07-28 10:05:00,42.65,42.69,42.63,42.64,39300.0,27.8685,27.8947,27.8555,27.862,39300.0
2009-07-28 10:10:00,42.65,42.72,42.5,42.56,76600.0,27.8685,27.9143,27.7705,27.8097,76600.0
2009-07-28 10:15:00,42.56,42.7,42.49,42.68,61900.0,27.8097,27.9012,27.764,27.8881,61900.0
2009-07-28 10:20:00,42.68,42.79,42.67,42.74,52700.0,27.8881,27.96,27.8816,27.9273,52700.0
2009-07-28 10:25:00,42.73,42.8,42.69,42.69,51700.0,27.9208,27.9666,27.8947,27.8947,51700.0
2009-07-28 10:30:00,42.69,42.7,42.62,42.62,64100.0,27.8947,27.9012,27.8489,27.8489,64100.0
2009-07-28 10:35:00,42.63,42.7,42.55,42.55,177300.0,27.8555,27.9012,27.8032,27.8032,177300.0
2009-07-28 10:40:00,42.54,42.56,42.48,42.55,81200.0,27.7967,27.8097,27.7575,27.8032,81200.0
2009-07-28 10:45:00,42.54,42.63,42.51,42.62,85900.0,27.7967,27.8555,27.7771,27.8489,85900.0
2009-07-28 10:50:00,42.63,42.64,42.57,42.6,58900.0,27.8555,27.862,27.8163,27.8359,58900.0
2009-07-28 10:55:00,42.6,42.62,42.57,42.6,30100.0,27.8359,27.8489,27.8163,27.8359,30100.0
2009-07-28 11:00:00,42.6,42.67,42.51,42.52,146900.0,27.8359,27.8816,27.7771,27.7836,146900.0
2009-07-28 11:05:00,42.52,42.52,42.37,42.38,64300.0,27.7836,27.7836,27.6856,27.6921,64300.0
2009-07-28 11:10:00,42.38,42.46,42.34,42.43,66200.0,27.6921,27.7444,27.666,27.7248,66200.0
2009-07-28 11:15:00,42.42,42.48,42.4,42.45,140400.0,27.7183,27.7575,27.7052,27.7379,140400.0
2009-07-28 11:20:00,42.44,42.47,42.4,42.47,57900.0,27.7313,27.7509,27.7052,27.7509,57900.0
2009-07-28 11:25:00,42.47,42.5,42.42,42.48,61000.0,27.7509,27.7705,27.7183,27.7575,61000.0
2009-07-28 11:30:00,42.48,42.5,42.42,42.42,63700.0,27.7575,27.7705,27.7183,27.7183,63700.0
2009-07-28 11:35:00,42.42,42.45,42.35,42.44,142300.0,27.7183,27.7379,27.6725,27.7313,142300.0
2009-07-28 11:40:00,42.45,42.58,42.4,42.58,155300.0,27.7379,27.8228,27.7052,27.8228,155300.0
2009-07-28 11:45:00,42.57,42.62,42.57,42.61,60100.0,27.8163,27.8489,27.8163,27.8424,60100.0
2009-07-28 11:50:00,42.62,42.7,42.59,42.69,55200.0,27.8489,27.9012,27.8293,27.8947,55200.0
2009-07-28 11:55:00,42.68,42.69,42.63,42.67,34700.0,27.8881,27.8947,27.8555,27.8816,34700.0
2009-07-28 12:00:00,42.67,42.68,42.65,42.67,35000.0,27.8816,27.8881,27.8685,27.8816,35000.0
2009-07-28 12:05:00,42.68,42.74,42.65,42.73,47100.0,27.8881,27.9273,27.8685,27.9208,47100.0
2009-07-28 12:10:00,42.74,42.81,42.74,42.78,22700.0,27.9273,27.9731,27.9273,27.9535,22700.0
2009-07-28 12:15:00,42.79,42.81,42.78,42.8,28900.0,27.96,27.9731,27.9535,27.9666,28900.0
2009-07-28 12:20:00,42.8,42.81,42.74,42.78,54900.0,27.9666,27.9731,27.9273,27.9535,54900.0
2009-07-28 12:25:00,42.8,42.81,42.76,42.76,20900.0,27.9666,27.9731,27.9404,27.9404,20900.0
2009-07-28 12:30:00,42.75,42.79,42.75,42.79,14700.0,27.9339,27.96,27.9339,27.96,14700.0
2009-07-28 12:35:00,42.78,42.96,42.78,42.89,73200.0,27.9535,28.0711,27.9535,28.0254,73200.0
2009-07-28 12:40:00,42.89,42.92,42.89,42.9,23100.0,28.0254,28.045,28.0254,28.0319,23100.0
2009-07-28 12:45:00,42.9,42.9,42.82,42.83,41700.0,28.0319,28.0319,27.9796,27.9862,41700.0
2009-07-28 12:50:00,42.82,42.85,42.8,42.85,55600.0,27.9796,27.9992,27.9666,27.9992,55600.0
2009-07-28 12:55:00,42.85,42.88,42.81,42.83,76500.0,27.9992,28.0188,27.9731,27.9862,76500.0
2009-07-28 13:00:00,42.83,42.84,42.76,42.8,32700.0,27.9862,27.9927,27.9404,27.9666,32700.0
2009-07-28 13:05:00,42.79,42.88,42.78,42.88,45700.0,27.96,28.0188,27.9535,28.0188,45700.0
2009-07-28 13:10:00,42.88,42.97,42.87,42.93,44100.0,28.0188,28.0776,28.0123,28.0515,44100.0
2009-07-28 13:15:00,42.93,42.94,42.87,42.88,24000.0,28.0515,28.058,28.0123,28.0188,24000.0
2009-07-28 13:20:00,42.88,42.94,42.87,42.94,27100.0,28.0188,28.058,28.0123,28.058,27100.0
2009-07-28 13:25:00,42.94,42.97,42.92,42.93,32800.0,28.058,28.0776,28.045,28.0515,32800.0
2009-07-28 13:30:00,42.93,42.94,42.89,42.89,59000.0,28.0515,28.058,28.0254,28.0254,59000.0
2009-07-28 13:35:00,42.89,42.91,42.87,42.89,27000.0,28.0254,28.0384,28.0123,28.0254,27000.0
2009-07-28 13:40:00,42.89,42.9,42.81,42.82,34000.0,28.0254,28.0319,27.9731,27.9796,34000.0
2009-07-28 13:45:00,42.81,42.84,42.78,42.8,21500.0,27.9731,27.9927,27.9535,27.9666,21500.0
2009-07-28 13:50:00,42.8,42.86,42.75,42.84,34400.0,27.9666,28.0058,27.9339,27.9927,34400.0
2009-07-28 13:55:00,42.83,42.92,42.83,42.91,78700.0,27.9862,28.045,27.9862,28.0384,78700.0
2009-07-28 14:00:00,42.91,42.96,42.89,42.95,43300.0,28.0384,28.0711,28.0254,28.0646,43300.0
2009-07-28 14:05:00,42.95,42.98,42.9,42.97,42100.0,28.0646,28.0842,28.0319,28.0776,42100.0
2009-07-28 14:10:00,42.98,42.99,42.93,42.93,29100.0,28.0842,28.0907,28.0515,28.0515,29100.0
2009-07-28 14:15:00,42.94,42.99,42.93,42.97,27600.0,28.058,28.0907,28.0515,28.0776,27600.0
2009-07-28 14:20:00,42.97,43.05,42.97,43.02,62700.0,28.0776,28.1299,28.0776,28.1103,62700.0
2009-07-28 14:25:00,43.02,43.04,43.01,43.02,23200.0,28.1103,28.1234,28.1038,28.1103,23200.0
2009-07-28 14:30:00,43.03,43.17,43.02,43.1,82100.0,28.1168,28.2083,28.1103,28.1626,82100.0
2009-07-28 14:35:00,43.11,43.13,43.07,43.09,35200.0,28.1691,28.1822,28.143,28.156,35200.0
2009-07-28 14:40:00,43.11,43.15,43.01,43.01,49700.0,28.1691,28.1953,28.1038,28.1038,49700.0
2009-07-28 14:45:00,43.01,43.04,42.96,43.01,54400.0,28.1038,28.1234,28.0711,28.1038,54400.0
2009-07-28 14:50:00,43.0,43.01,42.96,42.98,73400.0,28.0972,28.1038,28.0711,28.0842,73400.0
2009-07-28 14:55:00,42.97,43.01,42.92,42.95,53500.0,28.0776,28.1038,28.045,28.0646,53500.0
2009-07-28 15:00:00,42.95,42.95,42.88,42.94,30400.0,28.0646,28.0646,28.0188,28.058,30400.0
2009-07-28 15:05:00,42.94,42.98,42.91,42.92,35300.0,28.058,28.0842,28.0384,28.045,35300.0
2009-07-28 15:10:00,42.91,43.0,42.91,43.0,79600.0,28.0384,28.0972,28.0384,28.0972,79600.0
2009-07-28 15:15:00,43.0,43.0,42.91,42.92,99300.0,28.0972,28.0972,28.0384,28.045,99300.0
2009-07-28 15:20:00,42.92,42.98,42.87,42.96,70000.0,28.045,28.0842,28.0123,28.0711,70000.0
2009-07-28 15:25:00,42.96,42.98,42.93,42.97,71800.0,28.0711,28.0842,28.0515,28.0776,71800.0
2009-07-28 15:30:00,42.98,42.99,42.89,42.98,180400.0,28.0842,28.0907,28.0254,28.0842,180400.0
2009-07-28 15:35:00,42.97,43.01,42.95,42.95,163800.0,28.0776,28.1038,28.0646,28.0646,163800.0
2009-07-28 15:40:00,42.96,43.13,42.96,43.12,174200.0,28.0711,28.1822,28.0711,28.1756,174200.0
2009-07-28 15:45:00,43.12,43.23,43.12,43.22,203300.0,28.1756,28.2475,28.1756,28.241,203300.0
2009-07-28 15:50:00,43.22,43.22,43.12,43.19,234900.0,28.241,28.241,28.1756,28.2214,234900.0
2009-07-28 15:55:00,43.19,43.21,43.17,43.19,297900.0,28.2214,28.2345,28.2083,28.2214,297900.0
2009-07-29 09:30:00,42.87,43.16,42.64,43.1,174200.0,28.0123,28.2018,27.862,28.1626,174200.0
2009-07-29 09:35:00,43.12,43.14,42.92,43.12,134700.0,28.1756,28.1887,28.045,28.1756,134700.0
2009-07-29 09:40:00,43.12,43.31,43.12,43.31,110500.0,28.1756,28.2998,28.1756,28.2998,110500.0
2009-07-29 09:45:00,43.31,43.43,43.24,43.43,113300.0,28.2998,28.3782,28.2541,28.3782,113300.0
2009-07-29 09:50:00,43.43,43.5,43.37,43.47,99100.0,28.3782,28.4239,28.339,28.4043,99100.0
2009-07-29 09:55:00,43.46,43.57,43.31,43.49,89700.0,28.3978,28.4697,28.2998,28.4174,89700.0
2009-07-29 10:00:00,43.49,43.75,43.49,43.75,148800.0,28.4174,28.5873,28.4174,28.5873,148800.0
2009-07-29 10:05:00,43.75,43.95,43.74,43.83,177200.0,28.5873,28.718,28.5808,28.6396,177200.0
2009-07-29 10:10:00,43.82,43.88,43.74,43.77,139000.0,28.633,28.6723,28.5808,28.6004,139000.0
2009-07-29 10:15:00,43.77,43.8,43.61,43.63,133000.0,28.6004,28.62,28.4958,28.5089,133000.0
2009-07-29 10:20:00,43.63,43.66,43.51,43.52,67000.0,28.5089,28.5285,28.4305,28.437,67000.0
2009-07-29 10:25:00,43.51,43.68,43.49,43.63,66700.0,28.4305,28.5416,28.4174,28.5089,66700.0
2009-07-29 10:30:00,43.63,43.69,43.46,43.54,81500.0,28.5089,28.5481,28.3978,28.4501,81500.0
2009-07-29 10:35:00,43.55,43.58,43.45,43.47,69500.0,28.4566,28.4762,28.3913,28.4043,69500.0
2009-07-29 10:40:00,43.47,43.63,43.43,43.51,92500.0,28.4043,28.5089,28.3782,28.4305,92500.0
2009-07-29 10:45:00,43.5,43.59,43.47,43.5,58500.0,28.4239,28.4828,28.4043,28.4239,58500.0
2009-07-29 10:50:00,43.49,43.66,43.49,43.66,60000.0,28.4174,28.5285,28.4174,28.5285,60000.0
2009-07-29 10:55:00,43.66,43.75,43.58,43.64,147500.0,28.5285,28.5873,28.4762,28.5154,147500.0
2009-07-29 11:00:00,43.63,43.65,43.51,43.53,80200.0,28.5089,28.522,28.4305,28.4436,80200.0
2009-07-29 11:05:00,43.53,43.6,43.51,43.59,33200.0,28.4436,28.4893,28.4305,28.4828,33200.0
2009-07-29 11:10:00,43.58,43.6,43.47,43.47,24600.0,28.4762,28.4893,28.4043,28.4043,24600.0
2009-07-29 11:15:00,43.47,43.55,43.43,43.53,109000.0,28.4043,28.4566,28.3782,28.4436,109000.0
2009-07-29 11:20:00,43.51,43.56,43.35,43.35,84800.0,28.4305,28.4632,28.3259,28.3259,84800.0
2009-07-29 11:25:00,43.35,43.42,43.34,43.42,79600.0,28.3259,28.3717,28.3194,28.3717,79600.0
2009-07-29 11:30:00,43.41,43.43,43.3,43.3,73000.0,28.3651,28.3782,28.2933,28.2933,73000.0
2009-07-29 11:35:00,43.3,43.35,43.3,43.34,49900.0,28.2933,28.3259,28.2933,28.3194,49900.0
2009-07-29 11:40:00,43.34,43.39,43.26,43.39,40000.0,28.3194,28.3521,28.2671,28.3521,40000.0
2009-07-29 11:45:00,43.39,43.42,43.36,43.39,38500.0,28.3521,28.3717,28.3325,28.3521,38500.0
2009-07-29 11:50:00,43.39,43.46,43.38,43.44,26700.0,28.3521,28.3978,28.3455,28.3847,26700.0
2009-07-29 11:55:00,43.44,43.54,43.44,43.51,28400.0,28.3847,28.4501,28.3847,28.4305,28400.0
2009-07-29 12:00:00,43.5,43.57,43.5,43.56,38400.0,28.4239,28.4697,28.4239,28.4632,38400.0
2009-07-29 12:05:00,43.55,43.58,43.53,43.54,42600.0,28.4566,28.4762,28.4436,28.4501,42600.0
2009-07-29 12:10:00,43.53,43.56,43.5,43.5,29000.0,28.4436,28.4632,28.4239,28.4239,29000.0
2009-07-29 12:15:00,43.49,43.51,43.47,43.51,27700.0,28.4174,28.4305,28.4043,28.4305,27700.0
2009-07-29 12:20:00,43.51,43.53,43.47,43.48,35500.0,28.4305,28.4436,28.4043,28.4109,35500.0
2009-07-29 12:25:00,43.49,43.51,43.47,43.5,42200.0,28.4174,28.4305,28.4043,28.4239,42200.0
2009-07-29 12:30:00,43.51,43.52,43.49,43.49,17200.0,28.4305,28.437,28.4174,28.4174,17200.0
2009-07-29 12:35:00,43.49,43.56,43.48,43.54,25400.0,28.4174,28.4632,28.4109,28.4501,25400.0
2009-07-29 12:40:00,43.55,43.55,43.5,43.51,15600.0,28.4566,28.4566,28.4239,28.4305,15600.0
2009-07-29 12:45:00,43.51,43.51,43.49,43.49,14400.0,28.4305,28.4305,28.4174,28.4174,14400.0
2009-07-29 12:50:00,43.5,43.51,43.43,43.44,44200.0,28.4239,28.4305,28.3782,28.3847,44200.0
2009-07-29 12:55:00,43.44,43.45,43.42,43.45,17600.0,28.3847,28.3913,28.3717,28.3913,17600.0
2009-07-29 13:00:00,43.44,43.44,43.33,43.42,108800.0,28.3847,28.3847,28.3129,28.3717,108800.0
2009-07-29 13:05:00,43.43,43.45,43.38,43.4,62700.0,28.3782,28.3913,28.3455,28.3586,62700.0
2009-07-29 13:10:00,43.39,43.41,43.33,43.38,57400.0,28.3521,28.3651,28.3129,28.3455,57400.0
2009-07-29 13:15:00,43.38,43.39,43.34,43.38,37700.0,28.3455,28.3521,28.3194,28.3455,37700.0
2009-07-29 13:20:00,43.37,43.38,43.3,43.31,86200.0,28.339,28.3455,28.2933,28.2998,86200.0
2009-07-29 13:25:00,43.32,43.33,43.22,43.23,51200.0,28.3063,28.3129,28.241,28.2475,51200.0
2009-07-29 13:30:00,43.23,43.25,43.13,43.22,118500.0,28.2475,28.2606,28.1822,28.241,118500.0
2009-07-29 13:35:00,43.22,43.31,43.22,43.29,44200.0,28.241,28.2998,28.241,28.2867,44200.0
2009-07-29 13:40:00,43.3,43.35,43.28,43.34,42000.0,28.2933,28.3259,28.2802,28.3194,42000.0
2009-07-29 13:45:00,43.34,43.34,43.26,43.29,27800.0,28.3194,28.3194,28.2671,28.2867,27800.0
2009-07-29 13:50:00,43.29,43.3,43.2,43.26,50400.0,28.2867,28.2933,28.2279,28.2671,50400.0
2009-07-29 13:55:00,43.25,43.38,43.24,43.36,150500.0,28.2606,28.3455,28.2541,28.3325,150500.0
2009-07-29 14:00:00,43.36,43.37,43.27,43.31,61700.0,28.3325,28.339,28.2737,28.2998,61700.0
2009-07-29 14:05:00,43.31,43.34,43.25,43.26,42700.0,28.2998,28.3194,28.2606,28.2671,42700.0
2009-07-29 14:10:00,43.25,43.33,43.24,43.3,24000.0,28.2606,28.3129,28.2541,28.2933,24000.0
2009-07-29 14:15:00,43.29,43.35,43.24,43.27,82500.0,28.2867,28.3259,28.2541,28.2737,82500.0
2009-07-29 14:20:00,43.27,43.3,43.24,43.29,59900.0,28.2737,28.2933,28.2541,28.2867,59900.0
2009-07-29 14:25:00,43.3,43.38,43.28,43.34,51500.0,28.2933,28.3455,28.2802,28.3194,51500.0
2009-07-29 14:30:00,43.34,43.35,43.3,43.35,17500.0,28.3194,28.3259,28.2933,28.3259,17500.0
2009-07-29 14:35:00,43.34,43.35,43.26,43.26,55800.0,28.3194,28.3259,28.2671,28.2671,55800.0
2009-07-29 14:40:00,43.26,43.28,43.17,43.18,69100.0,28.2671,28.2802,28.2083,28.2149,69100.0
2009-07-29 14:45:00,43.18,43.22,43.17,43.21,32200.0,28.2149,28.241,28.2083,28.2345,32200.0
2009-07-29 14:50:00,43.21,43.25,43.16,43.21,49300.0,28.2345,28.2606,28.2018,28.2345,49300.0
2009-07-29 14:55:00,43.2,43.2,43.13,43.15,25400.0,28.2279,28.2279,28.1822,28.1953,25400.0
2009-07-29 15:00:00,43.13,43.19,43.12,43.18,42200.0,28.1822,28.2214,28.1756,28.2149,42200.0
2009-07-29 15:05:00,43.18,43.21,43.15,43.17,26400.0,28.2149,28.2345,28.1953,28.2083,26400.0
2009-07-29 15:10:00,43.16,43.33,43.16,43.25,145300.0,28.2018,28.3129,28.2018,28.2606,145300.0
2009-07-29 15:15:00,43.25,43.28,43.24,43.28,28800.0,28.2606,28.2802,28.2541,28.2802,28800.0
2009-07-29 15:20:00,43.29,43.37,43.29,43.3,31600.0,28.2867,28.339,28.2867,28.2933,31600.0
2009-07-29 15:25:00,43.3,43.34,43.26,43.33,62100.0,28.2933,28.3194,28.2671,28.3129,62100.0
2009-07-29 15:30:00,43.33,43.43,43.33,43.43,82300.0,28.3129,28.3782,28.3129,28.3782,82300.0
2009-07-29 15:35:00,43.42,43.58,43.41,43.58,158200.0,28.3717,28.4762,28.3651,28.4762,158200.0
2009-07-29 15:40:00,43.58,43.6,43.52,43.56,158300.0,28.4762,28.4893,28.437,28.4632,158300.0
2009-07-29 15:45:00,43.57,43.66,43.57,43.58,200600.0,28.4697,28.5285,28.4697,28.4762,200600.0
2009-07-29 15:50:00,43.58,43.61,43.53,43.58,227300.0,28.4762,28.4958,28.4436,28.4762,227300.0
2009-07-29 15:55:00,43.58,43.66,43.54,43.62,276900.0,28.4762,28.5285,28.4501,28.5024,276900.0
2009-07-30 09:30:00,43.9,44.35,43.9,44.27,166900.0,28.6853,28.9794,28.6853,28.9271,166900.0
2009-07-30 09:35:00,44.27,44.34,44.05,44.06,133500.0,28.9271,28.9728,28.7833,28.7899,133500.0
2009-07-30 09:40:00,44.06,44.17,43.96,44.05,131600.0,28.7899,28.8617,28.7245,28.7833,131600.0
2009-07-30 09:45:00,44.05,44.06,43.9,43.99,95300.0,28.7833,28.7899,28.6853,28.7441,95300.0
2009-07-30 09:50:00,43.97,44.1,43.95,44.06,121100.0,28.7311,28.816,28.718,28.7899,121100.0
2009-07-30 09:55:00,44.07,44.27,43.99,44.22,132700.0,28.7964,28.9271,28.7441,28.8944,132700.0
2009-07-30 10:00:00,44.22,44.23,44.15,44.16,70000.0,28.8944,28.9009,28.8487,28.8552,70000.0
2009-07-30 10:05:00,44.16,44.25,44.16,44.25,93500.0,28.8552,28.914,28.8552,28.914,93500.0
2009-07-30 10:10:00,44.25,44.25,44.1,44.12,125600.0,28.914,28.914,28.816,28.8291,125600.0
2009-07-30 10:15:00,44.12,44.2,44.06,44.16,86600.0,28.8291,28.8813,28.7899,28.8552,86600.0
2009-07-30 10:20:00,44.16,44.2,44.12,44.17,58400.0,28.8552,28.8813,28.8291,28.8617,58400.0
2009-07-30 10:25:00,44.17,44.29,44.16,44.28,55800.0,28.8617,28.9402,28.8552,28.9336,55800.0
2009-07-30 10:30:00,44.28,44.36,44.24,44.32,84800.0,28.9336,28.9859,28.9075,28.9598,84800.0
2009-07-30 10:35:00,44.32,44.41,44.31,44.41,85200.0,28.9598,29.0186,28.9532,29.0186,85200.0
2009-07-30 10:40:00,44.41,44.44,44.36,44.39,64900.0,29.0186,29.0382,28.9859,29.0055,64900.0
2009-07-30 10:45:00,44.38,44.41,44.38,44.39,37500.0,28.999,29.0186,28.999,29.0055,37500.0
2009-07-30 10:50:00,44.37,44.38,44.31,44.35,63100.0,28.9924,28.999,28.9532,28.9794,63100.0
2009-07-30 10:55:00,44.35,44.36,44.32,44.35,33200.0,28.9794,28.9859,28.9598,28.9794,33200.0
2009-07-30 11:00:00,44.35,44.35,44.29,44.3,36100.0,28.9794,28.9794,28.9402,28.9467,36100.0
2009-07-30 11:05:00,44.3,44.32,44.17,44.17,35000.0,28.9467,28.9598,28.8617,28.8617,35000.0
2009-07-30 11:10:00,44.17,44.26,44.17,44.25,42900.0,28.8617,28.9206,28.8617,28.914,42900.0
2009-07-30 11:15:00,44.26,44.28,44.22,44.22,38900.0,28.9206,28.9336,28.8944,28.8944,38900.0
2009-07-30 11:20:00,44.23,44.28,44.22,44.27,32600.0,28.9009,28.9336,28.8944,28.9271,32600.0
2009-07-30 11:25:00,44.27,44.27,44.19,44.19,29600.0,28.9271,28.9271,28.8748,28.8748,29600.0
2009-07-30 11:30:00,44.19,44.23,44.17,44.18,34600.0,28.8748,28.9009,28.8617,28.8683,34600.0
2009-07-30 11:35:00,44.17,44.22,44.14,44.17,75200.0,28.8617,28.8944,28.8421,28.8617,75200.0
2009-07-30 11:40:00,44.17,44.18,44.08,44.09,39800.0,28.8617,28.8683,28.8029,28.8095,39800.0
2009-07-30 11:45:00,44.09,44.12,44.06,44.07,32600.0,28.8095,28.8291,28.7899,28.7964,32600.0
2009-07-30 11:50:00,44.07,44.07,43.87,43.87,56900.0,28.7964,28.7964,28.6657,28.6657,56900.0
2009-07-30 11:55:00,43.87,43.89,43.81,43.85,54500.0,28.6657,28.6788,28.6265,28.6526,54500.0
2009-07-30 12:00:00,43.84,43.84,43.76,43.81,40000.0,28.6461,28.6461,28.5938,28.6265,40000.0
2009-07-30 12:05:00,43.83,43.9,43.81,43.88,52800.0,28.6396,28.6853,28.6265,28.6723,52800.0
2009-07-30 12:10:00,43.88,43.9,43.81,43.84,48400.0,28.6723,28.6853,28.6265,28.6461,48400.0
2009-07-30 12:15:00,43.84,43.95,43.84,43.9,28700.0,28.6461,28.718,28.6461,28.6853,28700.0
2009-07-30 12:20:00,43.91,43.93,43.89,43.91,21200.0,28.6919,28.7049,28.6788,28.6919,21200.0
2009-07-30 12:25:00,43.91,43.93,43.88,43.89,14400.0,28.6919,28.7049,28.6723,28.6788,14400.0
2009-07-30 12:30:00,43.88,43.97,43.88,43.96,27800.0,28.6723,28.7311,28.6723,28.7245,27800.0
2009-07-30 12:35:00,43.97,43.99,43.89,43.94,27200.0,28.7311,28.7441,28.6788,28.7115,27200.0
2009-07-30 12:40:00,43.93,43.97,43.91,43.94,23500.0,28.7049,28.7311,28.6919,28.7115,23500.0
2009-07-30 12:45:00,43.96,44.01,43.95,44.01,21400.0,28.7245,28.7572,28.718,28.7572,21400.0
2009-07-30 12:50:00,44.01,44.01,43.97,43.99,7800.0,28.7572,28.7572,28.7311,28.7441,7800.0
2009-07-30 12:55:00,43.99,43.99,43.97,43.98,12000.0,28.7441,28.7441,28.7311,28.7376,12000.0
2009-07-30 13:00:00,43.98,44.11,43.97,44.02,64300.0,28.7376,28.8225,28.7311,28.7637,64300.0
2009-07-30 13:05:00,44.02,44.08,43.99,44.08,26500.0,28.7637,28.8029,28.7441,28.8029,26500.0
2009-07-30 13:10:00,44.08,44.08,44.03,44.04,15100.0,28.8029,28.8029,28.7703,28.7768,15100.0
2009-07-30 13:15:00,44.03,44.06,44.0,44.01,26400.0,28.7703,28.7899,28.7507,28.7572,26400.0
2009-07-30 13:20:00,44.01,44.07,43.97,43.99,23700.0,28.7572,28.7964,28.7311,28.7441,23700.0
2009-07-30 13:25:00,43.98,43.98,43.91,43.92,16200.0,28.7376,28.7376,28.6919,28.6984,16200.0
2009-07-30 13:30:00,43.93,43.99,43.93,43.93,32400.0,28.7049,28.7441,28.7049,28.7049,32400.0
2009-07-30 13:35:00,43.93,43.96,43.92,43.96,27700.0,28.7049,28.7245,28.6984,28.7245,27700.0
2009-07-30 13:40:00,43.96,44.01,43.96,43.99,23200.0,28.7245,28.7572,28.7245,28.7441,23200.0
2009-07-30 13:45:00,43.99,44.02,43.9,43.91,15400.0,28.7441,28.7637,28.6853,28.6919,15400.0
2009-07-30 13:50:00,43.91,43.98,43.91,43.98,16300.0,28.6919,28.7376,28.6919,28.7376,16300.0
2009-07-30 13:55:00,43.98,43.98,43.85,43.85,16500.0,28.7376,28.7376,28.6526,28.6526,16500.0
2009-07-30 14:00:00,43.85,43.87,43.83,43.87,24800.0,28.6526,28.6657,28.6396,28.6657,24800.0
2009-07-30 14:05:00,43.87,43.89,43.86,43.88,34900.0,28.6657,28.6788,28.6592,28.6723,34900.0
2009-07-30 14:10:00,43.89,43.89,43.81,43.83,22500.0,28.6788,28.6788,28.6265,28.6396,22500.0
2009-07-30 14:15:00,43.82,43.83,43.77,43.81,52500.0,28.633,28.6396,28.6004,28.6265,52500.0
2009-07-30 14:20:00,43.82,43.86,43.8,43.85,35300.0,28.633,28.6592,28.62,28.6526,35300.0
2009-07-30 14:25:00,43.86,43.91,43.86,43.9,17200.0,28.6592,28.6919,28.6592,28.6853,17200.0
2009-07-30 14:30:00,43.91,43.95,43.89,43.92,32600.0,28.6919,28.718,28.6788,28.6984,32600.0
2009-07-30 14:35:00,43.92,43.94,43.89,43.92,18900.0,28.6984,28.7115,28.6788,28.6984,18900.0
2009-07-30 14:40:00,43.92,43.99,43.92,43.96,30500.0,28.6984,28.7441,28.6984,28.7245,30500.0
2009-07-30 14:45:00,43.97,43.98,43.88,43.89,25500.0,28.7311,28.7376,28.6723,28.6788,25500.0
2009-07-30 14:50:00,43.89,43.95,43.87,43.94,34100.0,28.6788,28.718,28.6657,28.7115,34100.0
2009-07-30 14:55:00,43.93,43.95,43.9,43.9,28600.0,28.7049,28.718,28.6853,28.6853,28600.0
2009-07-30 15:00:00,43.9,44.05,43.9,44.03,45100.0,28.6853,28.7833,28.6853,28.7703,45100.0
2009-07-30 15:05:00,44.03,44.05,44.01,44.02,30500.0,28.7703,28.7833,28.7572,28.7637,30500.0
2009-07-30 15:10:00,44.02,44.05,44.01,44.03,42000.0,28.7637,28.7833,28.7572,28.7703,42000.0
2009-07-30 15:15:00,44.01,44.09,44.01,44.07,57800.0,28.7572,28.8095,28.7572,28.7964,57800.0
2009-07-30 15:20:00,44.08,44.12,44.07,44.11,77400.0,28.8029,28.8291,28.7964,28.8225,77400.0
2009-07-30 15:25:00,44.1,44.11,44.04,44.07,53600.0,28.816,28.8225,28.7768,28.7964,53600.0
2009-07-30 15:30:00,44.07,44.07,43.92,43.92,67800.0,28.7964,28.7964,28.6984,28.6984,67800.0
2009-07-30 15:35:00,43.92,43.92,43.75,43.8,129200.0,28.6984,28.6984,28.5873,28.62,129200.0
2009-07-30 15:40:00,43.8,43.84,43.6,43.64,170100.0,28.62,28.6461,28.4893,28.5154,170100.0
2009-07-30 15:45:00,43.64,43.73,43.59,43.6,177100.0,28.5154,28.5742,28.4828,28.4893,177100.0
2009-07-30 15:50:00,43.59,43.69,43.58,43.59,161000.0,28.4828,28.5481,28.4762,28.4828,161000.0
2009-07-30 15:55:00,43.59,43.6,43.52,43.54,251800.0,28.4828,28.4893,28.437,28.4501,251800.0
2009-07-31 09:30:00,43.45,43.87,43.45,43.87,79200.0,28.3913,28.6657,28.3913,28.6657,79200.0
2009-07-31 09:35:00,43.87,44.13,43.82,44.07,170700.0,28.6657,28.8356,28.633,28.7964,170700.0
2009-07-31 09:40:00,44.08,44.37,43.99,44.09,94300.0,28.8029,28.9924,28.7441,28.8095,94300.0
2009-07-31 09:45:00,44.08,44.28,44.08,44.19,119600.0,28.8029,28.9336,28.8029,28.8748,119600.0
2009-07-31 09:50:00,44.19,44.19,43.84,43.91,175800.0,28.8748,28.8748,28.6461,28.6919,175800.0
2009-07-31 09:55:00,43.92,43.93,43.71,43.72,66300.0,28.6984,28.7049,28.5612,28.5677,66300.0
2009-07-31 10:00:00,43.73,43.74,43.4,43.49,293100.0,28.5742,28.5808,28.3586,28.4174,293100.0
2009-07-31 10:05:00,43.49,43.49,43.22,43.41,224500.0,28.4174,28.4174,28.241,28.3651,224500.0
2009-07-31 10:10:00,43.42,43.57,43.42,43.49,139200.0,28.3717,28.4697,28.3717,28.4174,139200.0
2009-07-31 10:15:00,43.49,43.66,43.47,43.61,94200.0,28.4174,28.5285,28.4043,28.4958,94200.0
2009-07-31 10:20:00,43.62,43.78,43.57,43.67,55500.0,28.5024,28.6069,28.4697,28.535,55500.0
2009-07-31 10:25:00,43.69,43.76,43.64,43.65,66700.0,28.5481,28.5938,28.5154,28.522,66700.0
2009-07-31 10:30:00,43.65,43.74,43.62,43.72,57600.0,28.522,28.5808,28.5024,28.5677,57600.0
2009-07-31 10:35:00,43.71,43.72,43.53,43.58,47100.0,28.5612,28.5677,28.4436,28.4762,47100.0
2009-07-31 10:40:00,43.59,43.67,43.52,43.66,48700.0,28.4828,28.535,28.437,28.5285,48700.0
2009-07-31 10:45:00,43.66,43.76,43.65,43.72,71000.0,28.5285,28.5938,28.522,28.5677,71000.0
2009-07-31 10:50:00,43.72,43.81,43.71,43.8,43700.0,28.5677,28.6265,28.5612,28.62,43700.0
2009-07-31 10:55:00,43.79,43.91,43.79,43.88,63000.0,28.6134,28.6919,28.6134,28.6723,63000.0
2009-07-31 11:00:00,43.88,43.91,43.78,43.88,61000.0,28.6723,28.6919,28.6069,28.6723,61000.0
2009-07-31 11:05:00,43.87,43.91,43.78,43.84,89400.0,28.6657,28.6919,28.6069,28.6461,89400.0
2009-07-31 11:10:00,43.83,43.96,43.83,43.91,81700.0,28.6396,28.7245,28.6396,28.6919,81700.0
2009-07-31 11:15:00,43.93,43.94,43.8,43.81,52000.0,28.7049,28.7115,28.62,28.6265,52000.0
2009-07-31 11:20:00,43.81,43.92,43.76,43.89,75200.0,28.6265,28.6984,28.5938,28.6788,75200.0
2009-07-31 11:25:00,43.9,43.95,43.9,43.92,27200.0,28.6853,28.718,28.6853,28.6984,27200.0
2009-07-31 11:30:00,43.91,43.91,43.83,43.88,62900.0,28.6919,28.6919,28.6396,28.6723,62900.0
2009-07-31 11:35:00,43.88,43.93,43.87,43.9,29200.0,28.6723,28.7049,28.6657,28.6853,29200.0
2009-07-31 11:40:00,43.91,43.99,43.9,43.92,36400.0,28.6919,28.7441,28.6853,28.6984,36400.0
2009-07-31 11:45:00,43.92,43.92,43.84,43.84,21300.0,28.6984,28.6984,28.6461,28.6461,21300.0
2009-07-31 11:50:00,43.84,43.93,43.84,43.91,33100.0,28.6461,28.7049,28.6461,28.6919,33100.0
2009-07-31 11:55:00,43.9,43.97,43.89,43.97,39200.0,28.6853,28.7311,28.6788,28.7311,39200.0
2009-07-31 12:00:00,43.97,43.97,43.95,43.95,31300.0,28.7311,28.7311,28.718,28.718,31300.0
2009-07-31 12:05:00,43.95,43.99,43.88,43.9,69600.0,28.718,28.7441,28.6723,28.6853,69600.0
2009-07-31 12:10:00,43.89,43.9,43.83,43.84,13200.0,28.6788,28.6853,28.6396,28.6461,13200.0
2009-07-31 12:15:00,43.85,43.92,43.8,43.91,58900.0,28.6526,28.6984,28.62,28.6919,58900.0
2009-07-31 12:20:00,43.9,43.97,43.88,43.88,50200.0,28.6853,28.7311,28.6723,28.6723,50200.0
2009-07-31 12:25:00,43.87,43.88,43.82,43.83,31800.0,28.6657,28.6723,28.633,28.6396,31800.0
2009-07-31 12:30:00,43.83,43.84,43.71,43.76,72800.0,28.6396,28.6461,28.5612,28.5938,72800.0
2009-07-31 12:35:00,43.76,43.77,43.73,43.74,42900.0,28.5938,28.6004,28.5742,28.5808,42900.0
2009-07-31 12:40:00,43.73,43.74,43.72,43.73,45200.0,28.5742,28.5808,28.5677,28.5742,45200.0
2009-07-31 12:45:00,43.73,43.75,43.7,43.72,19800.0,28.5742,28.5873,28.5546,28.5677,19800.0
2009-07-31 12:50:00,43.72,43.76,43.67,43.75,88300.0,28.5677,28.5938,28.535,28.5873,88300.0
2009-07-31 12:55:00,43.75,43.8,43.75,43.78,74900.0,28.5873,28.62,28.5873,28.6069,74900.0
2009-07-31 13:00:00,43.78,43.78,43.68,43.69,50900.0,28.6069,28.6069,28.5416,28.5481,50900.0
2009-07-31 13:05:00,43.7,43.78,43.69,43.78,36500.0,28.5546,28.6069,28.5481,28.6069,36500.0
2009-07-31 13:10:00,43.77,43.78,43.72,43.73,91300.0,28.6004,28.6069,28.5677,28.5742,91300.0
2009-07-31 13:15:00,43.73,43.73,43.59,43.59,172900.0,28.5742,28.5742,28.4828,28.4828,172900.0
2009-07-31 13:20:00,43.59,43.67,43.59,43.65,62800.0,28.4828,28.535,28.4828,28.522,62800.0
2009-07-31 13:25:00,43.64,43.67,43.58,43.61,114500.0,28.5154,28.535,28.4762,28.4958,114500.0
2009-07-31 13:30:00,43.62,43.71,43.59,43.69,62200.0,28.5024,28.5612,28.4828,28.5481,62200.0
2009-07-31 13:35:00,43.7,43.7,43.68,43.69,29000.0,28.5546,28.5546,28.5416,28.5481,29000.0
2009-07-31 13:40:00,43.7,43.81,43.69,43.8,43500.0,28.5546,28.6265,28.5481,28.62,43500.0
2009-07-31 13:45:00,43.79,43.82,43.78,43.79,49900.0,28.6134,28.633,28.6069,28.6134,49900.0
2009-07-31 13:50:00,43.78,43.78,43.72,43.76,32400.0,28.6069,28.6069,28.5677,28.5938,32400.0
2009-07-31 13:55:00,43.76,43.81,43.75,43.8,36400.0,28.5938,28.6265,28.5873,28.62,36400.0
2009-07-31 14:00:00,43.81,43.97,43.8,43.96,83600.0,28.6265,28.7311,28.62,28.7245,83600.0
2009-07-31 14:05:00,43.96,43.98,43.92,43.96,92400.0,28.7245,28.7376,28.6984,28.7245,92400.0
2009-07-31 14:10:00,43.97,44.01,43.96,43.99,79600.0,28.7311,28.7572,28.7245,28.7441,79600.0
2009-07-31 14:15:00,44.0,44.1,43.99,44.0,68000.0,28.7507,28.816,28.7441,28.7507,68000.0
2009-07-31 14:20:00,44.0,44.01,43.94,43.95,73200.0,28.7507,28.7572,28.7115,28.718,73200.0
2009-07-31 14:25:00,43.95,44.0,43.94,43.96,34900.0,28.718,28.7507,28.7115,28.7245,34900.0
2009-07-31 14:30:00,43.96,43.98,43.91,43.92,20200.0,28.7245,28.7376,28.6919,28.6984,20200.0
2009-07-31 14:35:00,43.92,43.93,43.82,43.83,34700.0,28.6984,28.7049,28.633,28.6396,34700.0
2009-07-31 14:40:00,43.82,43.83,43.7,43.75,63100.0,28.633,28.6396,28.5546,28.5873,63100.0
2009-07-31 14:45:00,43.74,43.75,43.69,43.69,43100.0,28.5808,28.5873,28.5481,28.5481,43100.0
2009-07-31 14:50:00,43.69,43.69,43.62,43.62,32600.0,28.5481,28.5481,28.5024,28.5024,32600.0
2009-07-31 14:55:00,43.62,43.62,43.58,43.61,66400.0,28.5024,28.5024,28.4762,28.4958,66400.0
2009-07-31 15:00:00,43.6,43.6,43.48,43.48,121700.0,28.4893,28.4893,28.4109,28.4109,121700.0
2009-07-31 15:05:00,43.49,43.52,43.45,43.5,141400.0,28.4174,28.437,28.3913,28.4239,141400.0
2009-07-31 15:10:00,43.5,43.51,43.45,43.47,64100.0,28.4239,28.4305,28.3913,28.4043,64100.0
2009-07-31 15:15:00,43.48,43.59,43.46,43.58,62100.0,28.4109,28.4828,28.3978,28.4762,62100.0
2009-07-31 15:20:00,43.58,43.72,43.56,43.67,60500.0,28.4762,28.5677,28.4632,28.535,60500.0
2009-07-31 15:25:00,43.66,43.75,43.66,43.69,55800.0,28.5285,28.5873,28.5285,28.5481,55800.0
2009-07-31 15:30:00,43.68,43.69,43.6,43.67,92700.0,28.5416,28.5481,28.4893,28.535,92700.0
2009-07-31 15:35:00,43.68,43.69,43.61,43.64,120900.0,28.5416,28.5481,28.4958,28.5154,120900.0
2009-07-31 15:40:00,43.65,43.67,43.55,43.59,249800.0,28.522,28.535,28.4566,28.4828,249800.0
2009-07-31 15:45:00,43.62,43.66,43.51,43.63,260700.0,28.5024,28.5285,28.4305,28.5089,260700.0
2009-07-31 15:50:00,43.64,43.64,43.49,43.58,321500.0,28.5154,28.5154,28.4174,28.4762,321500.0
2009-07-31 15:55:00,43.58,43.69,43.53,43.61,505000.0,28.4762,28.5481,28.4436,28.4958,505000.0
2009-08-03 09:30:00,43.95,44.0,43.48,43.5,200700.0,28.718,28.7507,28.4109,28.4239,200700.0
2009-08-03 09:35:00,43.5,43.65,43.36,43.36,161300.0,28.4239,28.522,28.3325,28.3325,161300.0
2009-08-03 09:40:00,43.36,43.43,42.97,43.01,221000.0,28.3325,28.3782,28.0776,28.1038,221000.0
2009-08-03 09:45:00,43.0,43.1,42.95,43.1,211700.0,28.0972,28.1626,28.0646,28.1626,211700.0
2009-08-03 09:50:00,43.1,43.1,42.92,43.07,122900.0,28.1626,28.1626,28.045,28.143,122900.0
2009-08-03 09:55:00,43.06,43.23,43.06,43.22,100400.0,28.1364,28.2475,28.1364,28.241,100400.0
2009-08-03 10:00:00,43.22,43.42,43.18,43.25,212100.0,28.241,28.3717,28.2149,28.2606,212100.0
2009-08-03 10:05:00,43.24,43.31,43.0,43.0,126300.0,28.2541,28.2998,28.0972,28.0972,126300.0
2009-08-03 10:10:00,43.0,43.17,42.87,43.17,169300.0,28.0972,28.2083,28.0123,28.2083,169300.0
2009-08-03 10:15:00,43.17,43.27,43.17,43.26,178900.0,28.2083,28.2737,28.2083,28.2671,178900.0
2009-08-03 10:20:00,43.26,43.33,43.25,43.27,60100.0,28.2671,28.3129,28.2606,28.2737,60100.0
2009-08-03 10:25:00,43.28,43.38,43.27,43.35,72300.0,28.2802,28.3455,28.2737,28.3259,72300.0
2009-08-03 10:30:00,43.36,43.38,43.2,43.2,124500.0,28.3325,28.3455,28.2279,28.2279,124500.0
2009-08-03 10:35:00,43.2,43.25,43.17,43.25,109400.0,28.2279,28.2606,28.2083,28.2606,109400.0
2009-08-03 10:40:00,43.25,43.28,43.2,43.23,35900.0,28.2606,28.2802,28.2279,28.2475,35900.0
2009-08-03 10:45:00,43.23,43.29,43.2,43.29,46900.0,28.2475,28.2867,28.2279,28.2867,46900.0
2009-08-03 10:50:00,43.29,43.31,43.24,43.24,30200.0,28.2867,28.2998,28.2541,28.2541,30200.0
2009-08-03 10:55:00,43.24,43.31,43.05,43.05,115400.0,28.2541,28.2998,28.1299,28.1299,115400.0
2009-08-03 11:00:00,43.05,43.06,42.98,43.02,98100.0,28.1299,28.1364,28.0842,28.1103,98100.0
2009-08-03 11:05:00,43.02,43.16,43.01,43.16,53100.0,28.1103,28.2018,28.1038,28.2018,53100.0
2009-08-03 11:10:00,43.17,43.22,43.17,43.2,40000.0,28.2083,28.241,28.2083,28.2279,40000.0
2009-08-03 11:15:00,43.2,43.21,43.01,43.03,73300.0,28.2279,28.2345,28.1038,28.1168,73300.0
2009-08-03 11:20:00,43.03,43.11,42.99,43.11,53100.0,28.1168,28.1691,28.0907,28.1691,53100.0
2009-08-03 11:25:00,43.11,43.14,43.01,43.03,53100.0,28.1691,28.1887,28.1038,28.1168,53100.0
2009-08-03 11:30:00,43.02,43.06,42.91,42.91,85400.0,28.1103,28.1364,28.0384,28.0384,85400.0
2009-08-03 11:35:00,42.93,42.93,42.79,42.8,205900.0,28.0515,28.0515,27.96,27.9666,205900.0
2009-08-03 11:40:00,42.8,42.87,42.76,42.84,148200.0,27.9666,28.0123,27.9404,27.9927,148200.0
2009-08-03 11:45:00,42.84,42.87,42.79,42.87,66400.0,27.9927,28.0123,27.96,28.0123,66400.0
2009-08-03 11:50:00,42.87,42.87,42.85,42.86,32400.0,28.0123,28.0123,27.9992,28.0058,32400.0
2009-08-03 11:55:00,42.87,42.87,42.82,42.84,74400.0,28.0123,28.0123,27.9796,27.9927,74400.0
2009-08-03 12:00:00,42.85,42.89,42.8,42.89,92500.0,27.9992,28.0254,27.9666,28.0254,92500.0
2009-08-03 12:05:00,42.89,42.94,42.88,42.9,56300.0,28.0254,28.058,28.0188,28.0319,56300.0
2009-08-03 12:10:00,42.89,42.93,42.89,42.91,67900.0,28.0254,28.0515,28.0254,28.0384,67900.0
2009-08-03 12:15:00,42.91,42.93,42.83,42.87,65300.0,28.0384,28.0515,27.9862,28.0123,65300.0
2009-08-03 12:20:00,42.88,42.89,42.84,42.89,26700.0,28.0188,28.0254,27.9927,28.0254,26700.0
2009-08-03 12:25:00,42.89,42.89,42.82,42.82,44200.0,28.0254,28.0254,27.9796,27.9796,44200.0
2009-08-03 12:30:00,42.83,42.93,42.82,42.89,48700.0,27.9862,28.0515,27.9796,28.0254,48700.0
2009-08-03 12:35:00,42.89,42.9,42.74,42.8,95000.0,28.0254,28.0319,27.9273,27.9666,95000.0
2009-08-03 12:40:00,42.8,42.85,42.79,42.83,44700.0,27.9666,27.9992,27.96,27.9862,44700.0
2009-08-03 12:45:00,42.83,42.87,42.82,42.86,30700.0,27.9862,28.0123,27.9796,28.0058,30700.0
2009-08-03 12:50:00,42.87,42.88,42.86,42.87,23300.0,28.0123,28.0188,28.0058,28.0123,23300.0
2009-08-03 12:55:00,42.87,42.87,42.81,42.83,37900.0,28.0123,28.0123,27.9731,27.9862,37900.0
2009-08-03 13:00:00,42.82,43.05,42.79,42.8,135400.0,27.9796,28.1299,27.96,27.9666,135400.0
2009-08-03 13:05:00,42.8,42.84,42.79,42.84,73300.0,27.9666,27.9927,27.96,27.9927,73300.0
2009-08-03 13:10:00,42.83,42.85,42.82,42.82,34400.0,27.9862,27.9992,27.9796,27.9796,34400.0
2009-08-03 13:15:00,42.83,42.84,42.82,42.83,32600.0,27.9862,27.9927,27.9796,27.9862,32600.0
2009-08-03 13:20:00,42.82,42.84,42.82,42.84,29900.0,27.9796,27.9927,27.9796,27.9927,29900.0
2009-08-03 13:25:00,42.85,42.85,42.83,42.84,21900.0,27.9992,27.9992,27.9862,27.9927,21900.0
2009-08-03 13:30:00,42.84,42.87,42.83,42.85,65000.0,27.9927,28.0123,27.9862,27.9992,65000.0
2009-08-03 13:35:00,42.85,42.85,42.82,42.84,45000.0,27.9992,27.9992,27.9796,27.9927,45000.0
2009-08-03 13:40:00,42.84,42.88,42.83,42.87,54900.0,27.9927,28.0188,27.9862,28.0123,54900.0
2009-08-03 13:45:00,42.87,42.92,42.87,42.92,49200.0,28.0123,28.045,28.0123,28.045,49200.0
2009-08-03 13:50:00,42.92,42.92,42.86,42.88,55800.0,28.045,28.045,28.0058,28.0188,55800.0
2009-08-03 13:55:00,42.88,42.96,42.88,42.96,30200.0,28.0188,28.0711,28.0188,28.0711,30200.0
2009-08-03 14:00:00,42.96,43.06,42.96,43.02,139400.0,28.0711,28.1364,28.0711,28.1103,139400.0
2009-08-03 14:05:00,43.03,43.03,42.97,42.98,70800.0,28.1168,28.1168,28.0776,28.0842,70800.0
2009-08-03 14:10:00,42.97,42.98,42.9,42.91,89200.0,28.0776,28.0842,28.0319,28.0384,89200.0
2009-08-03 14:15:00,42.91,42.95,42.9,42.95,62100.0,28.0384,28.0646,28.0319,28.0646,62100.0
2009-08-03 14:20:00,42.94,43.03,42.94,43.01,60700.0,28.058,28.1168,28.058,28.1038,60700.0
2009-08-03 14:25:00,43.02,43.06,42.97,42.98,55700.0,28.1103,28.1364,28.0776,28.0842,55700.0
2009-08-03 14:30:00,42.97,43.0,42.9,42.91,53500.0,28.0776,28.0972,28.0319,28.0384,53500.0
2009-08-03 14:35:00,42.91,42.98,42.85,42.94,64300.0,28.0384,28.0842,27.9992,28.058,64300.0
2009-08-03 14:40:00,42.94,42.99,42.94,42.95,23500.0,28.058,28.0907,28.058,28.0646,23500.0
2009-08-03 14:45:00,42.96,42.99,42.95,42.99,26200.0,28.0711,28.0907,28.0646,28.0907,26200.0
2009-08-03 14:50:00,42.98,42.98,42.92,42.92,41900.0,28.0842,28.0842,28.045,28.045,41900.0
2009-08-03 14:55:00,42.92,42.93,42.89,42.92,35300.0,28.045,28.0515,28.0254,28.045,35300.0
2009-08-03 15:00:00,42.92,42.96,42.91,42.96,56800.0,28.045,28.0711,28.0384,28.0711,56800.0
2009-08-03 15:05:00,42.96,42.99,42.95,42.99,40600.0,28.0711,28.0907,28.0646,28.0907,40600.0
2009-08-03 15:10:00,42.99,43.01,42.97,43.01,52100.0,28.0907,28.1038,28.0776,28.1038,52100.0
2009-08-03 15:15:00,43.0,43.01,42.98,43.0,37100.0,28.0972,28.1038,28.0842,28.0972,37100.0
2009-08-03 15:20:00,43.0,43.02,42.99,42.99,90900.0,28.0972,28.1103,28.0907,28.0907,90900.0
2009-08-03 15:25:00,42.99,43.05,42.99,43.01,93700.0,28.0907,28.1299,28.0907,28.1038,93700.0
2009-08-03 15:30:00,43.01,43.05,42.98,43.04,108200.0,28.1038,28.1299,28.0842,28.1234,108200.0
2009-08-03 15:35:00,43.05,43.05,42.95,42.95,105700.0,28.1299,28.1299,28.0646,28.0646,105700.0
2009-08-03 15:40:00,42.95,43.02,42.94,42.98,148600.0,28.0646,28.1103,28.058,28.0842,148600.0
2009-08-03 15:45:00,42.98,43.01,42.92,42.98,260700.0,28.0842,28.1038,28.045,28.0842,260700.0
2009-08-03 15:50:00,42.98,43.01,42.97,43.0,177200.0,28.0842,28.1038,28.0776,28.0972,177200.0
2009-08-03 15:55:00,43.0,43.0,42.94,42.97,352700.0,28.0972,28.0972,28.058,28.0776,352700.0
2009-08-04 09:30:00,42.76,42.97,42.6,42.69,139900.0,27.9404,28.0776,27.8359,27.8947,139900.0
2009-08-04 09:35:00,42.69,42.95,42.68,42.77,206400.0,27.8947,28.0646,27.8881,27.9469,206400.0
2009-08-04 09:40:00,42.76,42.78,42.49,42.54,147100.0,27.9404,27.9535,27.764,27.7967,147100.0
2009-08-04 09:45:00,42.54,42.68,42.54,42.63,119600.0,27.7967,27.8881,27.7967,27.8555,119600.0
2009-08-04 09:50:00,42.61,42.63,42.45,42.46,83800.0,27.8424,27.8555,27.7379,27.7444,83800.0
2009-08-04 09:55:00,42.46,42.51,42.39,42.5,112300.0,27.7444,27.7771,27.6986,27.7705,112300.0
2009-08-04 10:00:00,42.5,42.6,42.49,42.55,142500.0,27.7705,27.8359,27.764,27.8032,142500.0
2009-08-04 10:05:00,42.55,42.57,42.49,42.52,118800.0,27.8032,27.8163,27.764,27.7836,118800.0
2009-08-04 10:10:00,42.53,42.66,42.5,42.62,63400.0,27.7901,27.8751,27.7705,27.8489,63400.0
2009-08-04 10:15:00,42.61,42.62,42.51,42.51,45000.0,27.8424,27.8489,27.7771,27.7771,45000.0
2009-08-04 10:20:00,42.51,42.53,42.39,42.42,72700.0,27.7771,27.7901,27.6986,27.7183,72700.0
2009-08-04 10:25:00,42.42,42.44,42.24,42.25,118200.0,27.7183,27.7313,27.6006,27.6072,118200.0
2009-08-04 10:30:00,42.25,42.35,42.19,42.26,108600.0,27.6072,27.6725,27.568,27.6137,108600.0
2009-08-04 10:35:00,42.28,42.3,42.2,42.24,41700.0,27.6268,27.6398,27.5745,27.6006,41700.0
2009-08-04 10:40:00,42.24,42.43,42.22,42.43,43800.0,27.6006,27.7248,27.5876,27.7248,43800.0
2009-08-04 10:45:00,42.42,42.55,42.42,42.55,100800.0,27.7183,27.8032,27.7183,27.8032,100800.0
2009-08-04 10:50:00,42.55,42.6,42.49,42.51,76300.0,27.8032,27.8359,27.764,27.7771,76300.0
2009-08-04 10:55:00,42.52,42.56,42.5,42.51,34000.0,27.7836,27.8097,27.7705,27.7771,34000.0
2009-08-04 11:00:00,42.5,42.67,42.5,42.6,95900.0,27.7705,27.8816,27.7705,27.8359,95900.0
2009-08-04 11:05:00,42.59,42.61,42.56,42.6,38300.0,27.8293,27.8424,27.8097,27.8359,38300.0
2009-08-04 11:10:00,42.6,42.73,42.59,42.67,105300.0,27.8359,27.9208,27.8293,27.8816,105300.0
2009-08-04 11:15:00,42.67,42.67,42.58,42.63,31100.0,27.8816,27.8816,27.8228,27.8555,31100.0
2009-08-04 11:20:00,42.64,42.69,42.52,42.53,42200.0,27.862,27.8947,27.7836,27.7901,42200.0
2009-08-04 11:25:00,42.52,42.55,42.52,42.55,13400.0,27.7836,27.8032,27.7836,27.8032,13400.0
2009-08-04 11:30:00,42.55,42.55,42.44,42.44,38600.0,27.8032,27.8032,27.7313,27.7313,38600.0
2009-08-04 11:35:00,42.45,42.53,42.44,42.52,53400.0,27.7379,27.7901,27.7313,27.7836,53400.0
2009-08-04 11:40:00,42.53,42.68,42.53,42.67,77400.0,27.7901,27.8881,27.7901,27.8816,77400.0
2009-08-04 11:45:00,42.66,42.72,42.64,42.64,19200.0,27.8751,27.9143,27.862,27.862,19200.0
2009-08-04 11:50:00,42.65,42.68,42.61,42.64,25300.0,27.8685,27.8881,27.8424,27.862,25300.0
2009-08-04 11:55:00,42.65,42.75,42.64,42.74,35100.0,27.8685,27.9339,27.862,27.9273,35100.0
2009-08-04 12:00:00,42.73,42.74,42.66,42.72,34200.0,27.9208,27.9273,27.8751,27.9143,34200.0
2009-08-04 12:05:00,42.72,42.83,42.71,42.82,62000.0,27.9143,27.9862,27.9077,27.9796,62000.0
2009-08-04 12:10:00,42.82,42.83,42.77,42.83,36800.0,27.9796,27.9862,27.9469,27.9862,36800.0
2009-08-04 12:15:00,42.83,42.83,42.79,42.82,36100.0,27.9862,27.9862,27.96,27.9796,36100.0
2009-08-04 12:20:00,42.82,42.86,42.82,42.85,55200.0,27.9796,28.0058,27.9796,27.9992,55200.0
2009-08-04 12:25:00,42.85,42.91,42.85,42.91,62500.0,27.9992,28.0384,27.9992,28.0384,62500.0
2009-08-04 12:30:00,42.91,42.91,42.88,42.88,24100.0,28.0384,28.0384,28.0188,28.0188,24100.0
2009-08-04 12:35:00,42.88,42.89,42.81,42.84,46500.0,28.0188,28.0254,27.9731,27.9927,46500.0
2009-08-04 12:40:00,42.84,42.84,42.73,42.74,32400.0,27.9927,27.9927,27.9208,27.9273,32400.0
2009-08-04 12:45:00,42.73,42.82,42.73,42.82,55300.0,27.9208,27.9796,27.9208,27.9796,55300.0
2009-08-04 12:50:00,42.82,42.84,42.79,42.81,31700.0,27.9796,27.9927,27.96,27.9731,31700.0
2009-08-04 12:55:00,42.82,42.86,42.8,42.84,33100.0,27.9796,28.0058,27.9666,27.9927,33100.0
2009-08-04 13:00:00,42.84,42.85,42.8,42.81,38800.0,27.9927,27.9992,27.9666,27.9731,38800.0
2009-08-04 13:05:00,42.81,42.81,42.72,42.73,50100.0,27.9731,27.9731,27.9143,27.9208,50100.0
2009-08-04 13:10:00,42.73,42.76,42.72,42.75,58800.0,27.9208,27.9404,27.9143,27.9339,58800.0
2009-08-04 13:15:00,42.75,42.75,42.64,42.65,74100.0,27.9339,27.9339,27.862,27.8685,74100.0
2009-08-04 13:20:00,42.65,42.69,42.64,42.69,60700.0,27.8685,27.8947,27.862,27.8947,60700.0
2009-08-04 13:25:00,42.69,42.7,42.64,42.66,34600.0,27.8947,27.9012,27.862,27.8751,34600.0
2009-08-04 13:30:00,42.65,42.66,42.6,42.63,37300.0,27.8685,27.8751,27.8359,27.8555,37300.0
2009-08-04 13:35:00,42.63,42.65,42.62,42.62,24900.0,27.8555,27.8685,27.8489,27.8489,24900.0
2009-08-04 13:40:00,42.63,42.63,42.61,42.61,18200.0,27.8555,27.8555,27.8424,27.8424,18200.0
2009-08-04 13:45:00,42.62,42.62,42.52,42.53,77900.0,27.8489,27.8489,27.7836,27.7901,77900.0
2009-08-04 13:50:00,42.53,42.53,42.46,42.46,60600.0,27.7901,27.7901,27.7444,27.7444,60600.0
2009-08-04 13:55:00,42.47,42.47,42.32,42.33,104300.0,27.7509,27.7509,27.6529,27.6594,104300.0
2009-08-04 14:00:00,42.32,42.38,42.28,42.38,42100.0,27.6529,27.6921,27.6268,27.6921,42100.0
2009-08-04 14:05:00,42.38,42.38,42.33,42.35,73600.0,27.6921,27.6921,27.6594,27.6725,73600.0
2009-08-04 14:10:00,42.35,42.37,42.33,42.35,27200.0,27.6725,27.6856,27.6594,27.6725,27200.0
2009-08-04 14:15:00,42.35,42.35,42.28,42.3,33000.0,27.6725,27.6725,27.6268,27.6398,33000.0
2009-08-04 14:20:00,42.3,42.35,42.29,42.34,27100.0,27.6398,27.6725,27.6333,27.666,27100.0
2009-08-04 14:25:00,42.33,42.38,42.33,42.36,31600.0,27.6594,27.6921,27.6594,27.679,31600.0
2009-08-04 14:30:00,42.35,42.39,42.35,42.35,59300.0,27.6725,27.6986,27.6725,27.6725,59300.0
2009-08-04 14:35:00,42.35,42.37,42.32,42.35,45600.0,27.6725,27.6856,27.6529,27.6725,45600.0
2009-08-04 14:40:00,42.36,42.4,42.33,42.36,73300.0,27.679,27.7052,27.6594,27.679,73300.0
2009-08-04 14:45:00,42.37,42.42,42.28,42.28,116100.0,27.6856,27.7183,27.6268,27.6268,116100.0
2009-08-04 14:50:00,42.28,42.32,42.26,42.31,107000.0,27.6268,27.6529,27.6137,27.6464,107000.0
2009-08-04 14:55:00,42.32,42.32,42.27,42.27,42100.0,27.6529,27.6529,27.6202,27.6202,42100.0
2009-08-04 15:00:00,42.26,42.3,42.19,42.29,129600.0,27.6137,27.6398,27.568,27.6333,129600.0
2009-08-04 15:05:00,42.3,42.43,42.3,42.38,85400.0,27.6398,27.7248,27.6398,27.6921,85400.0
2009-08-04 15:10:00,42.38,42.38,42.31,42.34,63400.0,27.6921,27.6921,27.6464,27.666,63400.0
2009-08-04 15:15:00,42.33,42.33,42.21,42.22,78300.0,27.6594,27.6594,27.581,27.5876,78300.0
2009-08-04 15:20:00,42.22,42.34,42.22,42.26,100700.0,27.5876,27.666,27.5876,27.6137,100700.0
2009-08-04 15:25:00,42.25,42.25,42.15,42.16,97900.0,27.6072,27.6072,27.5418,27.5484,97900.0
2009-08-04 15:30:00,42.16,42.17,42.02,42.02,196700.0,27.5484,27.5549,27.4569,27.4569,196700.0
2009-08-04 15:35:00,42.03,42.03,41.95,41.95,229300.0,27.4634,27.4634,27.4111,27.4111,229300.0
2009-08-04 15:40:00,41.96,42.06,41.95,42.04,157900.0,27.4177,27.483,27.4111,27.4699,157900.0
2009-08-04 15:45:00,42.04,42.1,42.02,42.03,166200.0,27.4699,27.5092,27.4569,27.4634,166200.0
2009-08-04 15:50:00,42.03,42.17,42.03,42.11,260900.0,27.4634,27.5549,27.4634,27.5157,260900.0
2009-08-04 15:55:00,42.11,42.19,42.1,42.17,428200.0,27.5157,27.568,27.5092,27.5549,428200.0
2009-08-05 09:30:00,42.32,42.45,41.79,41.8,78200.0,27.6529,27.7379,27.3066,27.3131,78200.0
2009-08-05 09:35:00,41.8,41.98,41.73,41.98,111100.0,27.3131,27.4307,27.2674,27.4307,111100.0
2009-08-05 09:40:00,41.97,42.14,41.93,42.14,129300.0,27.4242,27.5353,27.3981,27.5353,129300.0
2009-08-05 09:45:00,42.13,42.19,41.95,42.0,109800.0,27.5288,27.568,27.4111,27.4438,109800.0
2009-08-05 09:50:00,41.99,42.01,41.91,41.98,64900.0,27.4373,27.4503,27.385,27.4307,64900.0
2009-08-05 09:55:00,41.99,41.99,41.83,41.9,56200.0,27.4373,27.4373,27.3327,27.3785,56200.0
2009-08-05 10:00:00,41.91,41.91,41.69,41.79,98200.0,27.385,27.385,27.2413,27.3066,98200.0
2009-08-05 10:05:00,41.76,41.8,41.63,41.66,88000.0,27.287,27.3131,27.202,27.2216,88000.0
2009-08-05 10:10:00,41.66,41.74,41.58,41.73,82400.0,27.2216,27.2739,27.1694,27.2674,82400.0
2009-08-05 10:15:00,41.71,41.72,41.63,41.66,79800.0,27.2543,27.2609,27.202,27.2216,79800.0
2009-08-05 10:20:00,41.65,41.89,41.6,41.84,90200.0,27.2151,27.3719,27.1824,27.3393,90200.0
2009-08-05 10:25:00,41.84,41.96,41.83,41.96,93200.0,27.3393,27.4177,27.3327,27.4177,93200.0
2009-08-05 10:30:00,41.95,41.99,41.9,41.91,95300.0,27.4111,27.4373,27.3785,27.385,95300.0
2009-08-05 10:35:00,41.9,41.98,41.88,41.92,67700.0,27.3785,27.4307,27.3654,27.3915,67700.0
2009-08-05 10:40:00,41.91,41.99,41.88,41.9,38300.0,27.385,27.4373,27.3654,27.3785,38300.0
2009-08-05 10:45:00,41.9,41.9,41.68,41.72,100100.0,27.3785,27.3785,27.2347,27.2609,100100.0
2009-08-05 10:50:00,41.72,41.73,41.65,41.71,109500.0,27.2609,27.2674,27.2151,27.2543,109500.0
2009-08-05 10:55:00,41.7,41.8,41.69,41.79,52200.0,27.2478,27.3131,27.2413,27.3066,52200.0
2009-08-05 11:00:00,41.79,41.81,41.76,41.79,35800.0,27.3066,27.3197,27.287,27.3066,35800.0
2009-08-05 11:05:00,41.79,41.86,41.78,41.85,77500.0,27.3066,27.3523,27.3001,27.3458,77500.0
2009-08-05 11:10:00,41.85,41.92,41.85,41.92,34500.0,27.3458,27.3915,27.3458,27.3915,34500.0
2009-08-05 11:15:00,41.92,41.95,41.89,41.9,84000.0,27.3915,27.4111,27.3719,27.3785,84000.0
2009-08-05 11:20:00,41.9,41.92,41.85,41.86,59400.0,27.3785,27.3915,27.3458,27.3523,59400.0
2009-08-05 11:25:00,41.86,41.91,41.86,41.87,31300.0,27.3523,27.385,27.3523,27.3589,31300.0
2009-08-05 11:30:00,41.87,41.88,41.84,41.84,55700.0,27.3589,27.3654,27.3393,27.3393,55700.0
2009-08-05 11:35:00,41.85,41.87,41.76,41.77,59700.0,27.3458,27.3589,27.287,27.2935,59700.0
2009-08-05 11:40:00,41.77,41.77,41.68,41.7,115800.0,27.2935,27.2935,27.2347,27.2478,115800.0
2009-08-05 11:45:00,41.71,41.73,41.65,41.66,67200.0,27.2543,27.2674,27.2151,27.2216,67200.0
2009-08-05 11:50:00,41.65,41.67,41.63,41.64,84000.0,27.2151,27.2282,27.202,27.2086,84000.0
2009-08-05 11:55:00,41.63,41.64,41.56,41.58,95200.0,27.202,27.2086,27.1563,27.1694,95200.0
2009-08-05 12:00:00,41.57,41.59,41.52,41.58,102900.0,27.1628,27.1759,27.1302,27.1694,102900.0
2009-08-05 12:05:00,41.58,41.59,41.56,41.57,77800.0,27.1694,27.1759,27.1563,27.1628,77800.0
2009-08-05 12:10:00,41.57,41.59,41.56,41.58,74100.0,27.1628,27.1759,27.1563,27.1694,74100.0
2009-08-05 12:15:00,41.58,41.67,41.57,41.67,135500.0,27.1694,27.2282,27.1628,27.2282,135500.0
2009-08-05 12:20:00,41.66,41.71,41.65,41.7,105500.0,27.2216,27.2543,27.2151,27.2478,105500.0
2009-08-05 12:25:00,41.7,41.72,41.65,41.69,92900.0,27.2478,27.2609,27.2151,27.2413,92900.0
2009-08-05 12:30:00,41.7,41.73,41.67,41.69,34000.0,27.2478,27.2674,27.2282,27.2413,34000.0
2009-08-05 12:35:00,41.67,41.67,41.58,41.59,76900.0,27.2282,27.2282,27.1694,27.1759,76900.0
2009-08-05 12:40:00,41.6,41.7,41.6,41.64,87900.0,27.1824,27.2478,27.1824,27.2086,87900.0
2009-08-05 12:45:00,41.63,41.69,41.61,41.69,47800.0,27.202,27.2413,27.189,27.2413,47800.0
2009-08-05 12:50:00,41.69,41.73,41.66,41.67,51700.0,27.2413,27.2674,27.2216,27.2282,51700.0
2009-08-05 12:55:00,41.66,41.71,41.65,41.71,56700.0,27.2216,27.2543,27.2151,27.2543,56700.0
2009-08-05 13:00:00,41.71,41.72,41.69,41.71,77500.0,27.2543,27.2609,27.2413,27.2543,77500.0
2009-08-05 13:05:00,41.72,41.77,41.67,41.67,110500.0,27.2609,27.2935,27.2282,27.2282,110500.0
2009-08-05 13:10:00,41.68,41.71,41.67,41.68,42100.0,27.2347,27.2543,27.2282,27.2347,42100.0
2009-08-05 13:15:00,41.68,41.73,41.65,41.71,87100.0,27.2347,27.2674,27.2151,27.2543,87100.0
2009-08-05 13:20:00,41.71,41.75,41.7,41.74,31000.0,27.2543,27.2805,27.2478,27.2739,31000.0
2009-08-05 13:25:00,41.74,41.86,41.74,41.85,64700.0,27.2739,27.3523,27.2739,27.3458,64700.0
2009-08-05 13:30:00,41.86,41.93,41.84,41.91,146400.0,27.3523,27.3981,27.3393,27.385,146400.0
2009-08-05 13:35:00,41.91,41.92,41.85,41.87,44800.0,27.385,27.3915,27.3458,27.3589,44800.0
2009-08-05 13:40:00,41.86,41.89,41.79,41.82,104900.0,27.3523,27.3719,27.3066,27.3262,104900.0
2009-08-05 13:45:00,41.82,41.84,41.71,41.73,78500.0,27.3262,27.3393,27.2543,27.2674,78500.0
2009-08-05 13:50:00,41.73,41.75,41.67,41.69,101700.0,27.2674,27.2805,27.2282,27.2413,101700.0
2009-08-05 13:55:00,41.68,41.71,41.63,41.64,88100.0,27.2347,27.2543,27.202,27.2086,88100.0
2009-08-05 14:00:00,41.64,41.65,41.57,41.63,79200.0,27.2086,27.2151,27.1628,27.202,79200.0
2009-08-05 14:05:00,41.63,41.66,41.61,41.62,86300.0,27.202,27.2216,27.189,27.1955,86300.0
2009-08-05 14:10:00,41.62,41.65,41.62,41.63,63500.0,27.1955,27.2151,27.1955,27.202,63500.0
2009-08-05 14:15:00,41.63,41.65,41.58,41.63,65800.0,27.202,27.2151,27.1694,27.202,65800.0
2009-08-05 14:20:00,41.63,41.66,41.6,41.61,93300.0,27.202,27.2216,27.1824,27.189,93300.0
2009-08-05 14:25:00,41.6,41.61,41.56,41.57,63300.0,27.1824,27.189,27.1563,27.1628,63300.0
2009-08-05 14:30:00,41.56,41.57,41.54,41.56,47900.0,27.1563,27.1628,27.1432,27.1563,47900.0
2009-08-05 14:35:00,41.56,41.6,41.56,41.58,60200.0,27.1563,27.1824,27.1563,27.1694,60200.0
2009-08-05 14:40:00,41.58,41.73,41.58,41.72,71000.0,27.1694,27.2674,27.1694,27.2609,71000.0
2009-08-05 14:45:00,41.72,41.81,41.68,41.81,135100.0,27.2609,27.3197,27.2347,27.3197,135100.0
2009-08-05 14:50:00,41.81,41.84,41.72,41.73,122000.0,27.3197,27.3393,27.2609,27.2674,122000.0
2009-08-05 14:55:00,41.73,41.8,41.72,41.79,57800.0,27.2674,27.3131,27.2609,27.3066,57800.0
2009-08-05 15:00:00,41.79,41.86,41.78,41.8,106000.0,27.3066,27.3523,27.3001,27.3131,106000.0
2009-08-05 15:05:00,41.8,41.87,41.79,41.87,44200.0,27.3131,27.3589,27.3066,27.3589,44200.0
2009-08-05 15:10:00,41.87,41.9,41.85,41.87,57600.0,27.3589,27.3785,27.3458,27.3589,57600.0
2009-08-05 15:15:00,41.87,41.89,41.8,41.82,58600.0,27.3589,27.3719,27.3131,27.3262,58600.0
2009-08-05 15:20:00,41.81,41.89,41.79,41.87,97200.0,27.3197,27.3719,27.3066,27.3589,97200.0
2009-08-05 15:25:00,41.88,41.93,41.87,41.93,92900.0,27.3654,27.3981,27.3589,27.3981,92900.0
2009-08-05 15:30:00,41.93,41.93,41.74,41.78,161400.0,27.3981,27.3981,27.2739,27.3001,161400.0
2009-08-05 15:35:00,41.78,41.85,41.78,41.83,147400.0,27.3001,27.3458,27.3001,27.3327,147400.0
2009-08-05 15:40:00,41.83,41.83,41.77,41.78,198600.0,27.3327,27.3327,27.2935,27.3001,198600.0
2009-08-05 15:45:00,41.78,41.8,41.71,41.72,172600.0,27.3001,27.3131,27.2543,27.2609,172600.0
2009-08-05 15:50:00,41.72,41.83,41.71,41.83,168700.0,27.2609,27.3327,27.2543,27.3327,168700.0
2009-08-05 15:55:00,41.83,41.83,41.76,41.76,353600.0,27.3327,27.3327,27.287,27.287,353600.0
2009-08-06 09:30:00,42.12,42.53,41.89,42.41,325400.0,27.5222,27.7901,27.3719,27.7117,325400.0
2009-08-06 09:35:00,42.41,42.71,42.32,42.58,301100.0,27.7117,27.9077,27.6529,27.8228,301100.0
2009-08-06 09:40:00,42.57,42.87,42.56,42.7,296300.0,27.8163,28.0123,27.8097,27.9012,296300.0
2009-08-06 09:45:00,42.68,42.7,42.32,42.33,333400.0,27.8881,27.9012,27.6529,27.6594,333400.0
2009-08-06 09:50:00,42.32,42.36,42.09,42.09,266500.0,27.6529,27.679,27.5026,27.5026,266500.0
2009-08-06 09:55:00,42.1,42.12,41.95,42.06,155100.0,27.5092,27.5222,27.4111,27.483,155100.0
2009-08-06 10:00:00,42.05,42.1,41.88,42.1,190400.0,27.4765,27.5092,27.3654,27.5092,190400.0
2009-08-06 10:05:00,42.1,42.19,42.0,42.01,169500.0,27.5092,27.568,27.4438,27.4503,169500.0
2009-08-06 10:10:00,42.01,42.07,41.88,41.92,165200.0,27.4503,27.4896,27.3654,27.3915,165200.0
2009-08-06 10:15:00,41.93,41.93,41.66,41.9,220000.0,27.3981,27.3981,27.2216,27.3785,220000.0
2009-08-06 10:20:00,41.9,41.98,41.84,41.98,77700.0,27.3785,27.4307,27.3393,27.4307,77700.0
2009-08-06 10:25:00,41.98,42.07,41.94,41.99,128800.0,27.4307,27.4896,27.4046,27.4373,128800.0
2009-08-06 10:30:00,41.99,42.12,41.95,42.09,101900.0,27.4373,27.5222,27.4111,27.5026,101900.0
2009-08-06 10:35:00,42.1,42.16,42.09,42.16,143000.0,27.5092,27.5484,27.5026,27.5484,143000.0
2009-08-06 10:40:00,42.14,42.26,42.13,42.23,213100.0,27.5353,27.6137,27.5288,27.5941,213100.0
2009-08-06 10:45:00,42.23,42.4,42.22,42.4,157600.0,27.5941,27.7052,27.5876,27.7052,157600.0
2009-08-06 10:50:00,42.39,42.4,42.26,42.28,152900.0,27.6986,27.7052,27.6137,27.6268,152900.0
2009-08-06 10:55:00,42.28,42.29,42.15,42.24,194300.0,27.6268,27.6333,27.5418,27.6006,194300.0
2009-08-06 11:00:00,42.25,42.33,42.19,42.26,51400.0,27.6072,27.6594,27.568,27.6137,51400.0
2009-08-06 11:05:00,42.27,42.35,42.24,42.25,68700.0,27.6202,27.6725,27.6006,27.6072,68700.0
2009-08-06 11:10:00,42.24,42.26,42.18,42.22,45400.0,27.6006,27.6137,27.5614,27.5876,45400.0
2009-08-06 11:15:00,42.23,42.32,42.22,42.27,76900.0,27.5941,27.6529,27.5876,27.6202,76900.0
2009-08-06 11:20:00,42.27,42.28,42.24,42.24,35600.0,27.6202,27.6268,27.6006,27.6006,35600.0
2009-08-06 11:25:00,42.25,42.27,42.18,42.18,65900.0,27.6072,27.6202,27.5614,27.5614,65900.0
2009-08-06 11:30:00,42.18,42.21,41.99,42.01,226600.0,27.5614,27.581,27.4373,27.4503,226600.0
2009-08-06 11:35:00,42.0,42.02,41.97,42.0,98500.0,27.4438,27.4569,27.4242,27.4438,98500.0
2009-08-06 11:40:00,42.0,42.01,41.95,41.96,38500.0,27.4438,27.4503,27.4111,27.4177,38500.0
2009-08-06 11:45:00,41.95,42.0,41.95,41.96,38500.0,27.4111,27.4438,27.4111,27.4177,38500.0
2009-08-06 11:50:00,41.96,41.96,41.86,41.86,52600.0,27.4177,27.4177,27.3523,27.3523,52600.0
2009-08-06 11:55:00,41.86,41.88,41.8,41.88,40300.0,27.3523,27.3654,27.3131,27.3654,40300.0
2009-08-06 12:00:00,41.88,41.9,41.76,41.78,60000.0,27.3654,27.3785,27.287,27.3001,60000.0
2009-08-06 12:05:00,41.79,41.8,41.75,41.79,54100.0,27.3066,27.3131,27.2805,27.3066,54100.0
2009-08-06 12:10:00,41.79,41.82,41.63,41.68,123400.0,27.3066,27.3262,27.202,27.2347,123400.0
2009-08-06 12:15:00,41.67,41.72,41.67,41.7,62300.0,27.2282,27.2609,27.2282,27.2478,62300.0
2009-08-06 12:20:00,41.7,41.7,41.62,41.66,151500.0,27.2478,27.2478,27.1955,27.2216,151500.0
2009-08-06 12:25:00,41.66,41.68,41.57,41.58,96100.0,27.2216,27.2347,27.1628,27.1694,96100.0
2009-08-06 12:30:00,41.58,41.63,41.57,41.61,109700.0,27.1694,27.202,27.1628,27.189,109700.0
2009-08-06 12:35:00,41.61,41.68,41.59,41.67,171700.0,27.189,27.2347,27.1759,27.2282,171700.0
2009-08-06 12:40:00,41.67,41.75,41.64,41.74,104900.0,27.2282,27.2805,27.2086,27.2739,104900.0
2009-08-06 12:45:00,41.73,41.85,41.72,41.85,77700.0,27.2674,27.3458,27.2609,27.3458,77700.0
2009-08-06 12:50:00,41.85,41.9,41.84,41.89,108900.0,27.3458,27.3785,27.3393,27.3719,108900.0
2009-08-06 12:55:00,41.9,41.94,41.72,41.9,115300.0,27.3785,27.4046,27.2609,27.3785,115300.0
2009-08-06 13:00:00,41.9,41.92,41.84,41.88,126400.0,27.3785,27.3915,27.3393,27.3654,126400.0
2009-08-06 13:05:00,41.89,41.99,41.87,41.98,115700.0,27.3719,27.4373,27.3589,27.4307,115700.0
2009-08-06 13:10:00,41.98,42.06,41.97,42.05,97800.0,27.4307,27.483,27.4242,27.4765,97800.0
2009-08-06 13:15:00,42.04,42.05,42.01,42.03,57800.0,27.4699,27.4765,27.4503,27.4634,57800.0
2009-08-06 13:20:00,42.03,42.13,42.01,42.12,65300.0,27.4634,27.5288,27.4503,27.5222,65300.0
2009-08-06 13:25:00,42.12,42.13,42.08,42.1,64000.0,27.5222,27.5288,27.4961,27.5092,64000.0
2009-08-06 13:30:00,42.09,42.17,42.09,42.1,107900.0,27.5026,27.5549,27.5026,27.5092,107900.0
2009-08-06 13:35:00,42.1,42.12,42.08,42.09,123600.0,27.5092,27.5222,27.4961,27.5026,123600.0
2009-08-06 13:40:00,42.1,42.11,42.05,42.06,95000.0,27.5092,27.5157,27.4765,27.483,95000.0
2009-08-06 13:45:00,42.06,42.06,42.03,42.05,64700.0,27.483,27.483,27.4634,27.4765,64700.0
2009-08-06 13:50:00,42.05,42.08,42.03,42.03,30600.0,27.4765,27.4961,27.4634,27.4634,30600.0
2009-08-06 13:55:00,42.02,42.05,42.01,42.02,39600.0,27.4569,27.4765,27.4503,27.4569,39600.0
2009-08-06 14:00:00,42.01,42.02,41.91,41.91,90900.0,27.4503,27.4569,27.385,27.385,90900.0
2009-08-06 14:05:00,41.91,41.92,41.83,41.85,88600.0,27.385,27.3915,27.3327,27.3458,88600.0
2009-08-06 14:10:00,41.84,41.87,41.83,41.86,77300.0,27.3393,27.3589,27.3327,27.3523,77300.0
2009-08-06 14:15:00,41.85,41.85,41.76,41.82,89700.0,27.3458,27.3458,27.287,27.3262,89700.0
2009-08-06 14:20:00,41.82,41.82,41.7,41.74,98500.0,27.3262,27.3262,27.2478,27.2739,98500.0
2009-08-06 14:25:00,41.74,41.83,41.74,41.75,81500.0,27.2739,27.3327,27.2739,27.2805,81500.0
2009-08-06 14:30:00,41.75,41.76,41.7,41.7,64500.0,27.2805,27.287,27.2478,27.2478,64500.0
2009-08-06 14:35:00,41.71,41.81,41.7,41.77,98000.0,27.2543,27.3197,27.2478,27.2935,98000.0
2009-08-06 14:40:00,41.78,41.78,41.66,41.66,49900.0,27.3001,27.3001,27.2216,27.2216,49900.0
2009-08-06 14:45:00,41.66,41.73,41.6,41.72,98000.0,27.2216,27.2674,27.1824,27.2609,98000.0
2009-08-06 14:50:00,41.73,41.78,41.73,41.75,61300.0,27.2674,27.3001,27.2674,27.2805,61300.0
2009-08-06 14:55:00,41.76,41.85,41.75,41.75,71300.0,27.287,27.3458,27.2805,27.2805,71300.0
2009-08-06 15:00:00,41.75,41.76,41.67,41.75,113800.0,27.2805,27.287,27.2282,27.2805,113800.0
2009-08-06 15:05:00,41.75,41.78,41.73,41.75,110500.0,27.2805,27.3001,27.2674,27.2805,110500.0
2009-08-06 15:10:00,41.75,41.76,41.67,41.67,87100.0,27.2805,27.287,27.2282,27.2282,87100.0
2009-08-06 15:15:00,41.68,41.76,41.65,41.76,120100.0,27.2347,27.287,27.2151,27.287,120100.0
2009-08-06 15:20:00,41.76,41.86,41.74,41.85,127600.0,27.287,27.3523,27.2739,27.3458,127600.0
2009-08-06 15:25:00,41.85,41.87,41.8,41.81,201000.0,27.3458,27.3589,27.3131,27.3197,201000.0
2009-08-06 15:30:00,41.81,41.84,41.68,41.7,183100.0,27.3197,27.3393,27.2347,27.2478,183100.0
2009-08-06 15:35:00,41.71,41.78,41.67,41.75,131300.0,27.2543,27.3001,27.2282,27.2805,131300.0
2009-08-06 15:40:00,41.74,41.79,41.7,41.76,105700.0,27.2739,27.3066,27.2478,27.287,105700.0
2009-08-06 15:45:00,41.77,41.81,41.7,41.71,181000.0,27.2935,27.3197,27.2478,27.2543,181000.0
2009-08-06 15:50:00,41.71,41.77,41.6,41.73,351000.0,27.2543,27.2935,27.1824,27.2674,351000.0
2009-08-06 15:55:00,41.72,41.79,41.71,41.75,356500.0,27.2609,27.3066,27.2543,27.2805,356500.0
2009-08-07 09:30:00,42.32,42.66,42.2,42.21,281100.0,27.6529,27.8751,27.5745,27.581,281100.0
2009-08-07 09:35:00,42.22,42.32,42.0,42.16,209800.0,27.5876,27.6529,27.4438,27.5484,209800.0
2009-08-07 09:40:00,42.16,42.16,41.87,41.95,318800.0,27.5484,27.5484,27.3589,27.4111,318800.0
2009-08-07 09:45:00,41.96,42.1,41.92,42.1,138900.0,27.4177,27.5092,27.3915,27.5092,138900.0
2009-08-07 09:50:00,42.1,42.32,42.1,42.3,195100.0,27.5092,27.6529,27.5092,27.6398,195100.0
2009-08-07 09:55:00,42.3,42.37,42.12,42.12,102100.0,27.6398,27.6856,27.5222,27.5222,102100.0
2009-08-07 10:00:00,42.12,42.14,41.81,41.94,105200.0,27.5222,27.5353,27.3197,27.4046,105200.0
2009-08-07 10:05:00,41.95,42.07,41.91,42.06,61200.0,27.4111,27.4896,27.385,27.483,61200.0
2009-08-07 10:10:00,42.07,42.31,42.07,42.28,161000.0,27.4896,27.6464,27.4896,27.6268,161000.0
2009-08-07 10:15:00,42.26,42.37,42.23,42.34,82700.0,27.6137,27.6856,27.5941,27.666,82700.0
2009-08-07 10:20:00,42.35,42.36,42.05,42.14,74200.0,27.6725,27.679,27.4765,27.5353,74200.0
2009-08-07 10:25:00,42.13,42.23,42.13,42.19,85700.0,27.5288,27.5941,27.5288,27.568,85700.0
2009-08-07 10:30:00,42.19,42.26,42.19,42.25,83700.0,27.568,27.6137,27.568,27.6072,83700.0
2009-08-07 10:35:00,42.24,42.44,42.24,42.41,132900.0,27.6006,27.7313,27.6006,27.7117,132900.0
2009-08-07 10:40:00,42.41,42.43,42.34,42.34,322900.0,27.7117,27.7248,27.666,27.666,322900.0
2009-08-07 10:45:00,42.33,42.41,42.33,42.38,234300.0,27.6594,27.7117,27.6594,27.6921,234300.0
2009-08-07 10:50:00,42.38,42.46,42.37,42.44,118100.0,27.6921,27.7444,27.6856,27.7313,118100.0
2009-08-07 10:55:00,42.44,42.67,42.43,42.54,155300.0,27.7313,27.8816,27.7248,27.7967,155300.0
2009-08-07 11:00:00,42.54,42.71,42.49,42.71,173500.0,27.7967,27.9077,27.764,27.9077,173500.0
2009-08-07 11:05:00,42.69,42.75,42.67,42.72,168000.0,27.8947,27.9339,27.8816,27.9143,168000.0
2009-08-07 11:10:00,42.72,42.73,42.66,42.67,92500.0,27.9143,27.9208,27.8751,27.8816,92500.0
2009-08-07 11:15:00,42.67,42.68,42.57,42.6,64400.0,27.8816,27.8881,27.8163,27.8359,64400.0
2009-08-07 11:20:00,42.61,42.68,42.61,42.66,41500.0,27.8424,27.8881,27.8424,27.8751,41500.0
2009-08-07 11:25:00,42.66,42.74,42.66,42.68,87500.0,27.8751,27.9273,27.8751,27.8881,87500.0
2009-08-07 11:30:00,42.67,42.72,42.66,42.72,51400.0,27.8816,27.9143,27.8751,27.9143,51400.0
2009-08-07 11:35:00,42.72,42.74,42.68,42.69,92100.0,27.9143,27.9273,27.8881,27.8947,92100.0
2009-08-07 11:40:00,42.69,42.71,42.61,42.62,69400.0,27.8947,27.9077,27.8424,27.8489,69400.0
2009-08-07 11:45:00,42.62,42.63,42.46,42.5,63400.0,27.8489,27.8555,27.7444,27.7705,63400.0
2009-08-07 11:50:00,42.49,42.51,42.48,42.49,37300.0,27.764,27.7771,27.7575,27.764,37300.0
2009-08-07 11:55:00,42.49,42.54,42.45,42.51,66000.0,27.764,27.7967,27.7379,27.7771,66000.0
2009-08-07 12:00:00,42.52,42.53,42.49,42.51,23400.0,27.7836,27.7901,27.764,27.7771,23400.0
2009-08-07 12:05:00,42.53,42.54,42.5,42.53,22100.0,27.7901,27.7967,27.7705,27.7901,22100.0
2009-08-07 12:10:00,42.53,42.58,42.51,42.57,13000.0,27.7901,27.8228,27.7771,27.8163,13000.0
2009-08-07 12:15:00,42.58,42.58,42.49,42.53,42300.0,27.8228,27.8228,27.764,27.7901,42300.0
2009-08-07 12:20:00,42.53,42.57,42.52,42.55,34500.0,27.7901,27.8163,27.7836,27.8032,34500.0
2009-08-07 12:25:00,42.55,42.61,42.53,42.6,68200.0,27.8032,27.8424,27.7901,27.8359,68200.0
2009-08-07 12:30:00,42.6,42.61,42.57,42.6,33600.0,27.8359,27.8424,27.8163,27.8359,33600.0
2009-08-07 12:35:00,42.6,42.62,42.58,42.59,55800.0,27.8359,27.8489,27.8228,27.8293,55800.0
2009-08-07 12:40:00,42.6,42.63,42.6,42.62,29000.0,27.8359,27.8555,27.8359,27.8489,29000.0
2009-08-07 12:45:00,42.62,42.64,42.57,42.6,54600.0,27.8489,27.862,27.8163,27.8359,54600.0
2009-08-07 12:50:00,42.61,42.66,42.6,42.66,107900.0,27.8424,27.8751,27.8359,27.8751,107900.0
2009-08-07 12:55:00,42.65,42.67,42.62,42.62,53800.0,27.8685,27.8816,27.8489,27.8489,53800.0
2009-08-07 13:00:00,42.63,42.72,42.63,42.67,83500.0,27.8555,27.9143,27.8555,27.8816,83500.0
2009-08-07 13:05:00,42.68,42.69,42.67,42.69,18900.0,27.8881,27.8947,27.8816,27.8947,18900.0
2009-08-07 13:10:00,42.67,42.71,42.6,42.6,93300.0,27.8816,27.9077,27.8359,27.8359,93300.0
2009-08-07 13:15:00,42.61,42.68,42.61,42.67,33000.0,27.8424,27.8881,27.8424,27.8816,33000.0
2009-08-07 13:20:00,42.67,42.69,42.66,42.69,34600.0,27.8816,27.8947,27.8751,27.8947,34600.0
2009-08-07 13:25:00,42.68,42.73,42.67,42.71,136500.0,27.8881,27.9208,27.8816,27.9077,136500.0
2009-08-07 13:30:00,42.71,42.75,42.69,42.72,202800.0,27.9077,27.9339,27.8947,27.9143,202800.0
2009-08-07 13:35:00,42.73,42.86,42.73,42.85,93500.0,27.9208,28.0058,27.9208,27.9992,93500.0
2009-08-07 13:40:00,42.86,42.87,42.84,42.85,55600.0,28.0058,28.0123,27.9927,27.9992,55600.0
2009-08-07 13:45:00,42.85,42.86,42.84,42.85,93300.0,27.9992,28.0058,27.9927,27.9992,93300.0
2009-08-07 13:50:00,42.85,42.86,42.81,42.85,114400.0,27.9992,28.0058,27.9731,27.9992,114400.0
2009-08-07 13:55:00,42.85,42.86,42.83,42.84,74700.0,27.9992,28.0058,27.9862,27.9927,74700.0
2009-08-07 14:00:00,42.84,42.87,42.82,42.86,56600.0,27.9927,28.0123,27.9796,28.0058,56600.0
2009-08-07 14:05:00,42.87,42.91,42.83,42.84,95200.0,28.0123,28.0384,27.9862,27.9927,95200.0
2009-08-07 14:10:00,42.83,42.86,42.81,42.82,59300.0,27.9862,28.0058,27.9731,27.9796,59300.0
2009-08-07 14:15:00,42.81,42.83,42.72,42.74,60200.0,27.9731,27.9862,27.9143,27.9273,60200.0
2009-08-07 14:20:00,42.72,42.8,42.72,42.79,105300.0,27.9143,27.9666,27.9143,27.96,105300.0
2009-08-07 14:25:00,42.79,42.8,42.74,42.75,154700.0,27.96,27.9666,27.9273,27.9339,154700.0
2009-08-07 14:30:00,42.75,42.78,42.69,42.71,87000.0,27.9339,27.9535,27.8947,27.9077,87000.0
2009-08-07 14:35:00,42.71,42.72,42.67,42.68,46100.0,27.9077,27.9143,27.8816,27.8881,46100.0
2009-08-07 14:40:00,42.68,42.71,42.65,42.69,56900.0,27.8881,27.9077,27.8685,27.8947,56900.0
2009-08-07 14:45:00,42.68,42.72,42.66,42.7,41900.0,27.8881,27.9143,27.8751,27.9012,41900.0
2009-08-07 14:50:00,42.7,42.76,42.69,42.69,196400.0,27.9012,27.9404,27.8947,27.8947,196400.0
2009-08-07 14:55:00,42.7,42.76,42.69,42.75,128000.0,27.9012,27.9404,27.8947,27.9339,128000.0
2009-08-07 15:00:00,42.76,42.76,42.65,42.69,141700.0,27.9404,27.9404,27.8685,27.8947,141700.0
2009-08-07 15:05:00,42.69,42.78,42.69,42.77,234600.0,27.8947,27.9535,27.8947,27.9469,234600.0
2009-08-07 15:10:00,42.78,42.83,42.75,42.8,90700.0,27.9535,27.9862,27.9339,27.9666,90700.0
2009-08-07 15:15:00,42.8,42.85,42.75,42.81,131500.0,27.9666,27.9992,27.9339,27.9731,131500.0
2009-08-07 15:20:00,42.81,42.85,42.74,42.85,142500.0,27.9731,27.9992,27.9273,27.9992,142500.0
2009-08-07 15:25:00,42.85,42.87,42.78,42.85,173200.0,27.9992,28.0123,27.9535,27.9992,173200.0
2009-08-07 15:30:00,42.85,42.91,42.8,42.9,215700.0,27.9992,28.0384,27.9666,28.0319,215700.0
2009-08-07 15:35:00,42.9,43.0,42.9,42.98,192700.0,28.0319,28.0972,28.0319,28.0842,192700.0
2009-08-07 15:40:00,42.98,43.03,42.96,42.97,260000.0,28.0842,28.1168,28.0711,28.0776,260000.0
2009-08-07 15:45:00,42.96,42.97,42.9,42.95,208900.0,28.0711,28.0776,28.0319,28.0646,208900.0
2009-08-07 15:50:00,42.94,43.06,42.85,43.04,3606000.0,28.058,28.1364,27.9992,28.1234,3606000.0
2009-08-07 15:55:00,43.05,43.05,42.95,42.97,486800.0,28.1299,28.1299,28.0646,28.0776,486800.0
2009-08-10 09:30:00,42.75,42.9,42.59,42.63,107800.0,27.9339,28.0319,27.8293,27.8555,107800.0
2009-08-10 09:35:00,42.61,42.66,42.5,42.53,104900.0,27.8424,27.8751,27.7705,27.7901,104900.0
2009-08-10 09:40:00,42.53,42.6,42.41,42.46,97400.0,27.7901,27.8359,27.7117,27.7444,97400.0
2009-08-10 09:45:00,42.49,42.51,42.29,42.32,102200.0,27.764,27.7771,27.6333,27.6529,102200.0
2009-08-10 09:50:00,42.33,42.41,42.26,42.28,119600.0,27.6594,27.7117,27.6137,27.6268,119600.0
2009-08-10 09:55:00,42.28,42.39,42.26,42.33,172300.0,27.6268,27.6986,27.6137,27.6594,172300.0
2009-08-10 10:00:00,42.33,42.33,42.16,42.16,79200.0,27.6594,27.6594,27.5484,27.5484,79200.0
2009-08-10 10:05:00,42.15,42.23,42.09,42.23,81300.0,27.5418,27.5941,27.5026,27.5941,81300.0
2009-08-10 10:10:00,42.23,42.39,42.23,42.32,75900.0,27.5941,27.6986,27.5941,27.6529,75900.0
2009-08-10 10:15:00,42.31,42.45,42.3,42.36,90200.0,27.6464,27.7379,27.6398,27.679,90200.0
2009-08-10 10:20:00,42.35,42.45,42.31,42.4,65100.0,27.6725,27.7379,27.6464,27.7052,65100.0
2009-08-10 10:25:00,42.39,42.52,42.37,42.52,91900.0,27.6986,27.7836,27.6856,27.7836,91900.0
2009-08-10 10:30:00,42.52,42.64,42.51,42.55,83300.0,27.7836,27.862,27.7771,27.8032,83300.0
2009-08-10 10:35:00,42.54,42.56,42.42,42.49,96400.0,27.7967,27.8097,27.7183,27.764,96400.0
2009-08-10 10:40:00,42.5,42.5,42.4,42.5,65900.0,27.7705,27.7705,27.7052,27.7705,65900.0
2009-08-10 10:45:00,42.5,42.6,42.47,42.52,54100.0,27.7705,27.8359,27.7509,27.7836,54100.0
2009-08-10 10:50:00,42.52,42.65,42.5,42.51,46900.0,27.7836,27.8685,27.7705,27.7771,46900.0
2009-08-10 10:55:00,42.51,42.55,42.44,42.49,36600.0,27.7771,27.8032,27.7313,27.764,36600.0
2009-08-10 11:00:00,42.5,42.52,42.46,42.52,46700.0,27.7705,27.7836,27.7444,27.7836,46700.0
2009-08-10 11:05:00,42.52,42.55,42.4,42.41,46700.0,27.7836,27.8032,27.7052,27.7117,46700.0
2009-08-10 11:10:00,42.41,42.44,42.31,42.31,59200.0,27.7117,27.7313,27.6464,27.6464,59200.0
2009-08-10 11:15:00,42.31,42.32,42.15,42.21,115500.0,27.6464,27.6529,27.5418,27.581,115500.0
2009-08-10 11:20:00,42.22,42.22,42.08,42.11,50900.0,27.5876,27.5876,27.4961,27.5157,50900.0
2009-08-10 11:25:00,42.11,42.16,42.11,42.14,60100.0,27.5157,27.5484,27.5157,27.5353,60100.0
2009-08-10 11:30:00,42.15,42.21,42.14,42.2,70700.0,27.5418,27.581,27.5353,27.5745,70700.0
2009-08-10 11:35:00,42.2,42.28,42.19,42.28,43200.0,27.5745,27.6268,27.568,27.6268,43200.0
2009-08-10 11:40:00,42.28,42.33,42.28,42.3,23300.0,27.6268,27.6594,27.6268,27.6398,23300.0
2009-08-10 11:45:00,42.31,42.32,42.25,42.27,14800.0,27.6464,27.6529,27.6072,27.6202,14800.0
2009-08-10 11:50:00,42.26,42.3,42.08,42.08,61600.0,27.6137,27.6398,27.4961,27.4961,61600.0
2009-08-10 11:55:00,42.09,42.12,42.09,42.11,23600.0,27.5026,27.5222,27.5026,27.5157,23600.0
2009-08-10 12:00:00,42.12,42.23,42.11,42.23,47900.0,27.5222,27.5941,27.5157,27.5941,47900.0
2009-08-10 12:05:00,42.23,42.25,42.2,42.23,36100.0,27.5941,27.6072,27.5745,27.5941,36100.0
2009-08-10 12:10:00,42.23,42.25,42.16,42.17,46600.0,27.5941,27.6072,27.5484,27.5549,46600.0
2009-08-10 12:15:00,42.18,42.21,42.17,42.18,22900.0,27.5614,27.581,27.5549,27.5614,22900.0
2009-08-10 12:20:00,42.17,42.2,42.15,42.19,21000.0,27.5549,27.5745,27.5418,27.568,21000.0
2009-08-10 12:25:00,42.19,42.2,42.09,42.09,47000.0,27.568,27.5745,27.5026,27.5026,47000.0
2009-08-10 12:30:00,42.1,42.1,42.04,42.06,41800.0,27.5092,27.5092,27.4699,27.483,41800.0
2009-08-10 12:35:00,42.06,42.09,42.05,42.07,34100.0,27.483,27.5026,27.4765,27.4896,34100.0
2009-08-10 12:40:00,42.08,42.11,42.02,42.02,65800.0,27.4961,27.5157,27.4569,27.4569,65800.0
2009-08-10 12:45:00,42.02,42.04,42.0,42.01,35400.0,27.4569,27.4699,27.4438,27.4503,35400.0
2009-08-10 12:50:00,42.01,42.1,42.01,42.07,43100.0,27.4503,27.5092,27.4503,27.4896,43100.0
2009-08-10 12:55:00,42.06,42.1,42.02,42.09,25700.0,27.483,27.5092,27.4569,27.5026,25700.0
2009-08-10 13:00:00,42.09,42.1,42.05,42.09,38300.0,27.5026,27.5092,27.4765,27.5026,38300.0
2009-08-10 13:05:00,42.09,42.1,42.0,42.01,45900.0,27.5026,27.5092,27.4438,27.4503,45900.0
2009-08-10 13:10:00,42.0,42.03,41.96,41.97,44300.0,27.4438,27.4634,27.4177,27.4242,44300.0
2009-08-10 13:15:00,41.96,41.98,41.92,41.95,67700.0,27.4177,27.4307,27.3915,27.4111,67700.0
2009-08-10 13:20:00,41.96,41.97,41.9,41.91,114800.0,27.4177,27.4242,27.3785,27.385,114800.0
2009-08-10 13:25:00,41.91,41.91,41.85,41.86,62000.0,27.385,27.385,27.3458,27.3523,62000.0
2009-08-10 13:30:00,41.86,42.02,41.85,42.0,54800.0,27.3523,27.4569,27.3458,27.4438,54800.0
2009-08-10 13:35:00,42.0,42.01,41.96,41.97,59200.0,27.4438,27.4503,27.4177,27.4242,59200.0
2009-08-10 13:40:00,41.97,42.0,41.95,42.0,29300.0,27.4242,27.4438,27.4111,27.4438,29300.0
2009-08-10 13:45:00,42.0,42.04,41.96,42.01,40100.0,27.4438,27.4699,27.4177,27.4503,40100.0
2009-08-10 13:50:00,42.02,42.05,41.97,41.98,24900.0,27.4569,27.4765,27.4242,27.4307,24900.0
2009-08-10 13:55:00,41.97,41.99,41.96,41.96,23200.0,27.4242,27.4373,27.4177,27.4177,23200.0
2009-08-10 14:00:00,41.96,41.97,41.86,41.86,39900.0,27.4177,27.4242,27.3523,27.3523,39900.0
2009-08-10 14:05:00,41.86,41.93,41.85,41.89,32900.0,27.3523,27.3981,27.3458,27.3719,32900.0
2009-08-10 14:10:00,41.89,41.9,41.77,41.79,170500.0,27.3719,27.3785,27.2935,27.3066,170500.0
2009-08-10 14:15:00,41.79,41.8,41.72,41.73,72900.0,27.3066,27.3131,27.2609,27.2674,72900.0
2009-08-10 14:20:00,41.73,41.79,41.68,41.77,67200.0,27.2674,27.3066,27.2347,27.2935,67200.0
2009-08-10 14:25:00,41.77,41.79,41.73,41.79,41900.0,27.2935,27.3066,27.2674,27.3066,41900.0
2009-08-10 14:30:00,41.78,41.81,41.76,41.8,40900.0,27.3001,27.3197,27.287,27.3131,40900.0
2009-08-10 14:35:00,41.79,41.88,41.79,41.86,54000.0,27.3066,27.3654,27.3066,27.3523,54000.0
2009-08-10 14:40:00,41.86,41.88,41.84,41.85,28300.0,27.3523,27.3654,27.3393,27.3458,28300.0
2009-08-10 14:45:00,41.84,41.86,41.78,41.78,49000.0,27.3393,27.3523,27.3001,27.3001,49000.0
2009-08-10 14:50:00,41.79,41.8,41.71,41.73,55100.0,27.3066,27.3131,27.2543,27.2674,55100.0
2009-08-10 14:55:00,41.73,41.82,41.71,41.82,69800.0,27.2674,27.3262,27.2543,27.3262,69800.0
2009-08-10 15:00:00,41.82,41.93,41.82,41.87,108000.0,27.3262,27.3981,27.3262,27.3589,108000.0
2009-08-10 15:05:00,41.86,41.93,41.8,41.83,131400.0,27.3523,27.3981,27.3131,27.3327,131400.0
2009-08-10 15:10:00,41.83,41.85,41.78,41.84,116300.0,27.3327,27.3458,27.3001,27.3393,116300.0
2009-08-10 15:15:00,41.84,41.87,41.81,41.84,100000.0,27.3393,27.3589,27.3197,27.3393,100000.0
2009-08-10 15:20:00,41.85,41.89,41.81,41.83,108700.0,27.3458,27.3719,27.3197,27.3327,108700.0
2009-08-10 15:25:00,41.83,41.87,41.82,41.85,163300.0,27.3327,27.3589,27.3262,27.3458,163300.0
2009-08-10 15:30:00,41.84,41.85,41.78,41.78,61800.0,27.3393,27.3458,27.3001,27.3001,61800.0
2009-08-10 15:35:00,41.79,41.84,41.79,41.81,162200.0,27.3066,27.3393,27.3066,27.3197,162200.0
2009-08-10 15:40:00,41.81,41.82,41.72,41.75,346000.0,27.3197,27.3262,27.2609,27.2805,346000.0
2009-08-10 15:45:00,41.75,41.77,41.72,41.75,333400.0,27.2805,27.2935,27.2609,27.2805,333400.0
2009-08-10 15:50:00,41.75,41.78,41.73,41.78,446300.0,27.2805,27.3001,27.2674,27.3001,446300.0
2009-08-10 15:55:00,41.78,42.02,41.78,42.01,801500.0,27.3001,27.4569,27.3001,27.4503,801500.0
2009-08-11 09:30:00,41.97,42.04,41.67,41.89,154900.0,27.4242,27.4699,27.2282,27.3719,154900.0
2009-08-11 09:35:00,41.9,42.16,41.9,42.07,141100.0,27.3785,27.5484,27.3785,27.4896,141100.0
2009-08-11 09:40:00,42.07,42.28,42.05,42.22,158100.0,27.4896,27.6268,27.4765,27.5876,158100.0
2009-08-11 09:45:00,42.23,42.37,42.2,42.32,214000.0,27.5941,27.6856,27.5745,27.6529,214000.0
2009-08-11 09:50:00,42.32,42.61,42.31,42.44,235600.0,27.6529,27.8424,27.6464,27.7313,235600.0
2009-08-11 09:55:00,42.42,42.58,42.4,42.56,90900.0,27.7183,27.8228,27.7052,27.8097,90900.0
2009-08-11 10:00:00,42.56,42.57,42.29,42.45,134500.0,27.8097,27.8163,27.6333,27.7379,134500.0
2009-08-11 10:05:00,42.45,42.57,42.39,42.48,189800.0,27.7379,27.8163,27.6986,27.7575,189800.0
2009-08-11 10:10:00,42.48,42.66,42.48,42.63,144700.0,27.7575,27.8751,27.7575,27.8555,144700.0
2009-08-11 10:15:00,42.63,42.74,42.54,42.58,92100.0,27.8555,27.9273,27.7967,27.8228,92100.0
2009-08-11 10:20:00,42.58,42.6,42.45,42.47,78200.0,27.8228,27.8359,27.7379,27.7509,78200.0
2009-08-11 10:25:00,42.49,42.49,42.32,42.4,121900.0,27.764,27.764,27.6529,27.7052,121900.0
2009-08-11 10:30:00,42.4,42.52,42.38,42.49,110500.0,27.7052,27.7836,27.6921,27.764,110500.0
2009-08-11 10:35:00,42.49,42.5,42.45,42.47,50500.0,27.764,27.7705,27.7379,27.7509,50500.0
2009-08-11 10:40:00,42.47,42.61,42.46,42.6,100300.0,27.7509,27.8424,27.7444,27.8359,100300.0
2009-08-11 10:45:00,42.6,42.6,42.46,42.46,44600.0,27.8359,27.8359,27.7444,27.7444,44600.0
2009-08-11 10:50:00,42.46,42.58,42.45,42.53,64500.0,27.7444,27.8228,27.7379,27.7901,64500.0
2009-08-11 10:55:00,42.54,42.54,42.46,42.51,51200.0,27.7967,27.7967,27.7444,27.7771,51200.0
2009-08-11 11:00:00,42.5,42.57,42.45,42.47,55000.0,27.7705,27.8163,27.7379,27.7509,55000.0
2009-08-11 11:05:00,42.46,42.53,42.45,42.52,89200.0,27.7444,27.7901,27.7379,27.7836,89200.0
2009-08-11 11:10:00,42.53,42.58,42.39,42.42,164900.0,27.7901,27.8228,27.6986,27.7183,164900.0
2009-08-11 11:15:00,42.42,42.53,42.38,42.41,148500.0,27.7183,27.7901,27.6921,27.7117,148500.0
2009-08-11 11:20:00,42.39,42.45,42.37,42.38,65700.0,27.6986,27.7379,27.6856,27.6921,65700.0
2009-08-11 11:25:00,42.37,42.41,42.29,42.4,96100.0,27.6856,27.7117,27.6333,27.7052,96100.0
2009-08-11 11:30:00,42.4,42.43,42.37,42.4,112100.0,27.7052,27.7248,27.6856,27.7052,112100.0
2009-08-11 11:35:00,42.4,42.41,42.38,42.39,44000.0,27.7052,27.7117,27.6921,27.6986,44000.0
2009-08-11 11:40:00,42.4,42.48,42.39,42.43,60300.0,27.7052,27.7575,27.6986,27.7248,60300.0
2009-08-11 11:45:00,42.44,42.48,42.43,42.44,37900.0,27.7313,27.7575,27.7248,27.7313,37900.0
2009-08-11 11:50:00,42.44,42.46,42.37,42.41,75200.0,27.7313,27.7444,27.6856,27.7117,75200.0
2009-08-11 11:55:00,42.4,42.43,42.35,42.4,71300.0,27.7052,27.7248,27.6725,27.7052,71300.0
2009-08-11 12:00:00,42.39,42.4,42.37,42.38,32000.0,27.6986,27.7052,27.6856,27.6921,32000.0
2009-08-11 12:05:00,42.37,42.4,42.3,42.35,66900.0,27.6856,27.7052,27.6398,27.6725,66900.0
2009-08-11 12:10:00,42.35,42.41,42.33,42.4,20900.0,27.6725,27.7117,27.6594,27.7052,20900.0
2009-08-11 12:15:00,42.4,42.46,42.39,42.45,33700.0,27.7052,27.7444,27.6986,27.7379,33700.0
2009-08-11 12:20:00,42.45,42.49,42.44,42.45,76000.0,27.7379,27.764,27.7313,27.7379,76000.0
2009-08-11 12:25:00,42.45,42.47,42.43,42.47,58800.0,27.7379,27.7509,27.7248,27.7509,58800.0
2009-08-11 12:30:00,42.46,42.58,42.46,42.56,66600.0,27.7444,27.8228,27.7444,27.8097,66600.0
2009-08-11 12:35:00,42.56,42.59,42.49,42.58,80600.0,27.8097,27.8293,27.764,27.8228,80600.0
2009-08-11 12:40:00,42.58,42.58,42.47,42.51,75800.0,27.8228,27.8228,27.7509,27.7771,75800.0
2009-08-11 12:45:00,42.51,42.51,42.42,42.44,35400.0,27.7771,27.7771,27.7183,27.7313,35400.0
2009-08-11 12:50:00,42.44,42.48,42.39,42.43,76900.0,27.7313,27.7575,27.6986,27.7248,76900.0
2009-08-11 12:55:00,42.43,42.46,42.37,42.37,47700.0,27.7248,27.7444,27.6856,27.6856,47700.0
2009-08-11 13:00:00,42.37,42.47,42.37,42.43,60600.0,27.6856,27.7509,27.6856,27.7248,60600.0
2009-08-11 13:05:00,42.43,42.45,42.39,42.44,62600.0,27.7248,27.7379,27.6986,27.7313,62600.0
2009-08-11 13:10:00,42.44,42.45,42.38,42.38,61500.0,27.7313,27.7379,27.6921,27.6921,61500.0
2009-08-11 13:15:00,42.38,42.46,42.38,42.45,57900.0,27.6921,27.7444,27.6921,27.7379,57900.0
2009-08-11 13:20:00,42.45,42.52,42.45,42.51,75100.0,27.7379,27.7836,27.7379,27.7771,75100.0
2009-08-11 13:25:00,42.51,42.51,42.4,42.4,54700.0,27.7771,27.7771,27.7052,27.7052,54700.0
2009-08-11 13:30:00,42.4,42.45,42.4,42.45,45400.0,27.7052,27.7379,27.7052,27.7379,45400.0
2009-08-11 13:35:00,42.44,42.45,42.38,42.4,47100.0,27.7313,27.7379,27.6921,27.7052,47100.0
2009-08-11 13:40:00,42.4,42.41,42.39,42.4,13700.0,27.7052,27.7117,27.6986,27.7052,13700.0
2009-08-11 13:45:00,42.4,42.46,42.4,42.45,40300.0,27.7052,27.7444,27.7052,27.7379,40300.0
2009-08-11 13:50:00,42.44,42.49,42.44,42.49,33100.0,27.7313,27.764,27.7313,27.764,33100.0
2009-08-11 13:55:00,42.49,42.49,42.38,42.38,28600.0,27.764,27.764,27.6921,27.6921,28600.0
2009-08-11 14:00:00,42.38,42.49,42.38,42.44,66200.0,27.6921,27.764,27.6921,27.7313,66200.0
2009-08-11 14:05:00,42.44,42.49,42.42,42.44,204100.0,27.7313,27.764,27.7183,27.7313,204100.0
2009-08-11 14:10:00,42.44,42.46,42.39,42.41,120300.0,27.7313,27.7444,27.6986,27.7117,120300.0
2009-08-11 14:15:00,42.4,42.43,42.33,42.36,79500.0,27.7052,27.7248,27.6594,27.679,79500.0
2009-08-11 14:20:00,42.36,42.37,42.29,42.31,67200.0,27.679,27.6856,27.6333,27.6464,67200.0
2009-08-11 14:25:00,42.31,42.39,42.3,42.3,71400.0,27.6464,27.6986,27.6398,27.6398,71400.0
2009-08-11 14:30:00,42.29,42.31,42.26,42.29,58500.0,27.6333,27.6464,27.6137,27.6333,58500.0
2009-08-11 14:35:00,42.29,42.3,42.28,42.3,66300.0,27.6333,27.6398,27.6268,27.6398,66300.0
2009-08-11 14:40:00,42.29,42.3,42.26,42.28,63700.0,27.6333,27.6398,27.6137,27.6268,63700.0
2009-08-11 14:45:00,42.28,42.29,42.21,42.27,74700.0,27.6268,27.6333,27.581,27.6202,74700.0
2009-08-11 14:50:00,42.27,42.34,42.27,42.31,121700.0,27.6202,27.666,27.6202,27.6464,121700.0
2009-08-11 14:55:00,42.32,42.39,42.29,42.38,85600.0,27.6529,27.6986,27.6333,27.6921,85600.0
2009-08-11 15:00:00,42.37,42.55,42.36,42.55,145600.0,27.6856,27.8032,27.679,27.8032,145600.0
2009-08-11 15:05:00,42.54,42.58,42.49,42.53,197900.0,27.7967,27.8228,27.764,27.7901,197900.0
2009-08-11 15:10:00,42.52,42.55,42.47,42.49,112400.0,27.7836,27.8032,27.7509,27.764,112400.0
2009-08-11 15:15:00,42.48,42.51,42.46,42.49,42500.0,27.7575,27.7771,27.7444,27.764,42500.0
2009-08-11 15:20:00,42.49,42.53,42.47,42.51,93400.0,27.764,27.7901,27.7509,27.7771,93400.0
2009-08-11 15:25:00,42.51,42.59,42.51,42.53,80300.0,27.7771,27.8293,27.7771,27.7901,80300.0
2009-08-11 15:30:00,42.52,42.55,42.44,42.44,49000.0,27.7836,27.8032,27.7313,27.7313,49000.0
2009-08-11 15:35:00,42.45,42.47,42.4,42.4,85300.0,27.7379,27.7509,27.7052,27.7052,85300.0
2009-08-11 15:40:00,42.4,42.49,42.35,42.46,187900.0,27.7052,27.764,27.6725,27.7444,187900.0
2009-08-11 15:45:00,42.47,42.47,42.26,42.32,265900.0,27.7509,27.7509,27.6137,27.6529,265900.0
2009-08-11 15:50:00,42.33,42.34,42.21,42.23,241200.0,27.6594,27.666,27.581,27.5941,241200.0
2009-08-11 15:55:00,42.23,42.24,42.16,42.21,376200.0,27.5941,27.6006,27.5484,27.581,376200.0
2009-08-12 09:30:00,42.2,42.53,42.1,42.51,55900.0,27.5745,27.7901,27.5092,27.7771,55900.0
2009-08-12 09:35:00,42.52,42.55,42.28,42.29,91000.0,27.7836,27.8032,27.6268,27.6333,91000.0
2009-08-12 09:40:00,42.28,42.56,42.28,42.46,59400.0,27.6268,27.8097,27.6268,27.7444,59400.0
2009-08-12 09:45:00,42.47,42.54,42.28,42.35,61800.0,27.7509,27.7967,27.6268,27.6725,61800.0
2009-08-12 09:50:00,42.35,42.53,42.35,42.48,118900.0,27.6725,27.7901,27.6725,27.7575,118900.0
2009-08-12 09:55:00,42.48,42.48,42.29,42.33,108400.0,27.7575,27.7575,27.6333,27.6594,108400.0
2009-08-12 10:00:00,42.34,42.46,42.29,42.35,131700.0,27.666,27.7444,27.6333,27.6725,131700.0
2009-08-12 10:05:00,42.35,42.35,42.21,42.29,130400.0,27.6725,27.6725,27.581,27.6333,130400.0
2009-08-12 10:10:00,42.29,42.36,42.26,42.35,94400.0,27.6333,27.679,27.6137,27.6725,94400.0
2009-08-12 10:15:00,42.34,42.51,42.34,42.41,112400.0,27.666,27.7771,27.666,27.7117,112400.0
2009-08-12 10:20:00,42.4,42.47,42.33,42.44,118900.0,27.7052,27.7509,27.6594,27.7313,118900.0
2009-08-12 10:25:00,42.45,42.45,42.33,42.37,91500.0,27.7379,27.7379,27.6594,27.6856,91500.0
2009-08-12 10:30:00,42.39,42.41,42.29,42.37,116600.0,27.6986,27.7117,27.6333,27.6856,116600.0
2009-08-12 10:35:00,42.37,42.4,42.33,42.34,101700.0,27.6856,27.7052,27.6594,27.666,101700.0
2009-08-12 10:40:00,42.34,42.5,42.34,42.47,113700.0,27.666,27.7705,27.666,27.7509,113700.0
2009-08-12 10:45:00,42.48,42.59,42.36,42.49,162400.0,27.7575,27.8293,27.679,27.764,162400.0
2009-08-12 10:50:00,42.49,42.62,42.49,42.55,112800.0,27.764,27.8489,27.764,27.8032,112800.0
2009-08-12 10:55:00,42.55,42.64,42.53,42.62,100400.0,27.8032,27.862,27.7901,27.8489,100400.0
2009-08-12 11:00:00,42.63,42.69,42.6,42.6,57500.0,27.8555,27.8947,27.8359,27.8359,57500.0
2009-08-12 11:05:00,42.6,42.67,42.57,42.58,55800.0,27.8359,27.8816,27.8163,27.8228,55800.0
2009-08-12 11:10:00,42.57,42.63,42.56,42.6,40100.0,27.8163,27.8555,27.8097,27.8359,40100.0
2009-08-12 11:15:00,42.6,42.65,42.6,42.65,70200.0,27.8359,27.8685,27.8359,27.8685,70200.0
2009-08-12 11:20:00,42.64,42.65,42.52,42.54,91600.0,27.862,27.8685,27.7836,27.7967,91600.0
2009-08-12 11:25:00,42.55,42.56,42.45,42.47,66700.0,27.8032,27.8097,27.7379,27.7509,66700.0
2009-08-12 11:30:00,42.47,42.5,42.44,42.49,39800.0,27.7509,27.7705,27.7313,27.764,39800.0
2009-08-12 11:35:00,42.51,42.54,42.51,42.52,45000.0,27.7771,27.7967,27.7771,27.7836,45000.0
2009-08-12 11:40:00,42.53,42.55,42.47,42.48,49300.0,27.7901,27.8032,27.7509,27.7575,49300.0
2009-08-12 11:45:00,42.47,42.5,42.46,42.49,43800.0,27.7509,27.7705,27.7444,27.764,43800.0
2009-08-12 11:50:00,42.49,42.52,42.46,42.47,44600.0,27.764,27.7836,27.7444,27.7509,44600.0
2009-08-12 11:55:00,42.47,42.53,42.46,42.52,39000.0,27.7509,27.7901,27.7444,27.7836,39000.0
2009-08-12 12:00:00,42.52,42.52,42.47,42.47,42000.0,27.7836,27.7836,27.7509,27.7509,42000.0
2009-08-12 12:05:00,42.48,42.49,42.46,42.49,26700.0,27.7575,27.764,27.7444,27.764,26700.0
2009-08-12 12:10:00,42.49,42.54,42.44,42.5,85400.0,27.764,27.7967,27.7313,27.7705,85400.0
2009-08-12 12:15:00,42.5,42.56,42.5,42.54,55500.0,27.7705,27.8097,27.7705,27.7967,55500.0
2009-08-12 12:20:00,42.54,42.54,42.48,42.49,40200.0,27.7967,27.7967,27.7575,27.764,40200.0
2009-08-12 12:25:00,42.49,42.53,42.47,42.48,33900.0,27.764,27.7901,27.7509,27.7575,33900.0
2009-08-12 12:30:00,42.48,42.49,42.43,42.43,11700.0,27.7575,27.764,27.7248,27.7248,11700.0
2009-08-12 12:35:00,42.44,42.52,42.42,42.5,32400.0,27.7313,27.7836,27.7183,27.7705,32400.0
2009-08-12 12:40:00,42.49,42.5,42.43,42.47,13700.0,27.764,27.7705,27.7248,27.7509,13700.0
2009-08-12 12:45:00,42.46,42.47,42.42,42.44,37300.0,27.7444,27.7509,27.7183,27.7313,37300.0
2009-08-12 12:50:00,42.44,42.5,42.42,42.48,48900.0,27.7313,27.7705,27.7183,27.7575,48900.0
2009-08-12 12:55:00,42.48,42.5,42.46,42.5,35600.0,27.7575,27.7705,27.7444,27.7705,35600.0
2009-08-12 13:00:00,42.5,42.5,42.46,42.48,19400.0,27.7705,27.7705,27.7444,27.7575,19400.0
2009-08-12 13:05:00,42.49,42.52,42.49,42.51,33000.0,27.764,27.7836,27.764,27.7771,33000.0
2009-08-12 13:10:00,42.52,42.57,42.52,42.55,47700.0,27.7836,27.8163,27.7836,27.8032,47700.0
2009-08-12 13:15:00,42.54,42.61,42.54,42.61,69700.0,27.7967,27.8424,27.7967,27.8424,69700.0
2009-08-12 13:20:00,42.61,42.67,42.61,42.66,34600.0,27.8424,27.8816,27.8424,27.8751,34600.0
2009-08-12 13:25:00,42.67,42.69,42.61,42.61,33700.0,27.8816,27.8947,27.8424,27.8424,33700.0
2009-08-12 13:30:00,42.61,42.61,42.54,42.55,48800.0,27.8424,27.8424,27.7967,27.8032,48800.0
2009-08-12 13:35:00,42.54,42.55,42.5,42.53,41000.0,27.7967,27.8032,27.7705,27.7901,41000.0
2009-08-12 13:40:00,42.54,42.58,42.53,42.53,71600.0,27.7967,27.8228,27.7901,27.7901,71600.0
2009-08-12 13:45:00,42.55,42.55,42.5,42.53,19500.0,27.8032,27.8032,27.7705,27.7901,19500.0
2009-08-12 13:50:00,42.53,42.53,42.51,42.52,44700.0,27.7901,27.7901,27.7771,27.7836,44700.0
2009-08-12 13:55:00,42.53,42.53,42.45,42.51,61500.0,27.7901,27.7901,27.7379,27.7771,61500.0
2009-08-12 14:00:00,42.51,42.55,42.5,42.53,35200.0,27.7771,27.8032,27.7705,27.7901,35200.0
2009-08-12 14:05:00,42.53,42.62,42.53,42.58,24500.0,27.7901,27.8489,27.7901,27.8228,24500.0
2009-08-12 14:10:00,42.57,42.64,42.56,42.64,20900.0,27.8163,27.862,27.8097,27.862,20900.0
2009-08-12 14:15:00,42.64,42.79,42.48,42.52,109100.0,27.862,27.96,27.7575,27.7836,109100.0
2009-08-12 14:20:00,42.53,42.7,42.49,42.59,106600.0,27.7901,27.9012,27.764,27.8293,106600.0
2009-08-12 14:25:00,42.6,42.67,42.5,42.5,55300.0,27.8359,27.8816,27.7705,27.7705,55300.0
2009-08-12 14:30:00,42.51,42.59,42.43,42.57,110500.0,27.7771,27.8293,27.7248,27.8163,110500.0
2009-08-12 14:35:00,42.58,42.59,42.46,42.47,62400.0,27.8228,27.8293,27.7444,27.7509,62400.0
2009-08-12 14:40:00,42.48,42.48,42.38,42.4,56900.0,27.7575,27.7575,27.6921,27.7052,56900.0
2009-08-12 14:45:00,42.41,42.53,42.4,42.48,93500.0,27.7117,27.7901,27.7052,27.7575,93500.0
2009-08-12 14:50:00,42.47,42.71,42.42,42.7,83800.0,27.7509,27.9077,27.7183,27.9012,83800.0
2009-08-12 14:55:00,42.7,42.82,42.68,42.82,104600.0,27.9012,27.9796,27.8881,27.9796,104600.0
2009-08-12 15:00:00,42.81,42.92,42.75,42.78,150700.0,27.9731,28.045,27.9339,27.9535,150700.0
2009-08-12 15:05:00,42.76,42.81,42.74,42.75,53300.0,27.9404,27.9731,27.9273,27.9339,53300.0
2009-08-12 15:10:00,42.75,42.81,42.74,42.8,61300.0,27.9339,27.9731,27.9273,27.9666,61300.0
2009-08-12 15:15:00,42.77,42.87,42.77,42.81,45000.0,27.9469,28.0123,27.9469,27.9731,45000.0
2009-08-12 15:20:00,42.81,42.85,42.75,42.79,91400.0,27.9731,27.9992,27.9339,27.96,91400.0
2009-08-12 15:25:00,42.79,42.9,42.79,42.85,96000.0,27.96,28.0319,27.96,27.9992,96000.0
2009-08-12 15:30:00,42.84,42.89,42.78,42.88,73900.0,27.9927,28.0254,27.9535,28.0188,73900.0
2009-08-12 15:35:00,42.88,42.94,42.83,42.84,130900.0,28.0188,28.058,27.9862,27.9927,130900.0
2009-08-12 15:40:00,42.85,42.86,42.71,42.77,266800.0,27.9992,28.0058,27.9077,27.9469,266800.0
2009-08-12 15:45:00,42.77,42.81,42.64,42.73,173300.0,27.9469,27.9731,27.862,27.9208,173300.0
2009-08-12 15:50:00,42.73,42.75,42.49,42.51,191600.0,27.9208,27.9339,27.764,27.7771,191600.0
2009-08-12 15:55:00,42.51,42.56,42.49,42.52,293700.0,27.7771,27.8097,27.764,27.7836,293700.0
2009-08-13 09:30:00,42.63,42.65,42.41,42.48,164700.0,27.8555,27.8685,27.7117,27.7575,164700.0
2009-08-13 09:35:00,42.49,42.57,42.16,42.47,166200.0,27.764,27.8163,27.5484,27.7509,166200.0
2009-08-13 09:40:00,42.45,42.59,42.27,42.34,122900.0,27.7379,27.8293,27.6202,27.666,122900.0
2009-08-13 09:45:00,42.36,42.58,42.15,42.38,117500.0,27.679,27.8228,27.5418,27.6921,117500.0
2009-08-13 09:50:00,42.39,42.42,41.97,42.0,183400.0,27.6986,27.7183,27.4242,27.4438,183400.0
2009-08-13 09:55:00,41.98,42.02,41.86,41.97,219900.0,27.4307,27.4569,27.3523,27.4242,219900.0
2009-08-13 10:00:00,41.96,41.96,41.79,41.9,163900.0,27.4177,27.4177,27.3066,27.3785,163900.0
2009-08-13 10:05:00,41.89,42.1,41.87,42.07,250100.0,27.3719,27.5092,27.3589,27.4896,250100.0
2009-08-13 10:10:00,42.07,42.61,41.93,41.94,121900.0,27.4896,27.8424,27.3981,27.4046,121900.0
2009-08-13 10:15:00,41.93,42.12,41.92,42.06,125300.0,27.3981,27.5222,27.3915,27.483,125300.0
2009-08-13 10:20:00,42.07,42.29,42.07,42.28,121800.0,27.4896,27.6333,27.4896,27.6268,121800.0
2009-08-13 10:25:00,42.28,42.3,42.07,42.08,145600.0,27.6268,27.6398,27.4896,27.4961,145600.0
2009-08-13 10:30:00,42.08,42.15,42.0,42.02,113200.0,27.4961,27.5418,27.4438,27.4569,113200.0
2009-08-13 10:35:00,41.99,42.23,41.97,42.17,91100.0,27.4373,27.5941,27.4242,27.5549,91100.0
2009-08-13 10:40:00,42.17,42.28,42.14,42.19,76200.0,27.5549,27.6268,27.5353,27.568,76200.0
2009-08-13 10:45:00,42.21,42.27,42.2,42.27,51300.0,27.581,27.6202,27.5745,27.6202,51300.0
2009-08-13 10:50:00,42.26,42.28,42.06,42.23,171000.0,27.6137,27.6268,27.483,27.5941,171000.0
2009-08-13 10:55:00,42.25,42.42,42.23,42.35,95400.0,27.6072,27.7183,27.5941,27.6725,95400.0
2009-08-13 11:00:00,42.35,42.38,42.21,42.27,70400.0,27.6725,27.6921,27.581,27.6202,70400.0
2009-08-13 11:05:00,42.27,42.27,42.07,42.14,48300.0,27.6202,27.6202,27.4896,27.5353,48300.0
2009-08-13 11:10:00,42.12,42.13,42.01,42.03,59200.0,27.5222,27.5288,27.4503,27.4634,59200.0
2009-08-13 11:15:00,42.04,42.04,41.95,42.0,68000.0,27.4699,27.4699,27.4111,27.4438,68000.0
2009-08-13 11:20:00,42.01,42.01,41.84,41.84,128400.0,27.4503,27.4503,27.3393,27.3393,128400.0
2009-08-13 11:25:00,41.84,41.85,41.75,41.77,144200.0,27.3393,27.3458,27.2805,27.2935,144200.0
2009-08-13 11:30:00,41.79,41.82,41.64,41.65,115200.0,27.3066,27.3262,27.2086,27.2151,115200.0
2009-08-13 11:35:00,41.65,41.73,41.64,41.73,53300.0,27.2151,27.2674,27.2086,27.2674,53300.0
2009-08-13 11:40:00,41.72,41.81,41.72,41.79,41100.0,27.2609,27.3197,27.2609,27.3066,41100.0
2009-08-13 11:45:00,41.8,41.81,41.74,41.75,54700.0,27.3131,27.3197,27.2739,27.2805,54700.0
2009-08-13 11:50:00,41.74,41.81,41.71,41.8,44600.0,27.2739,27.3197,27.2543,27.3131,44600.0
2009-08-13 11:55:00,41.8,41.83,41.73,41.83,70400.0,27.3131,27.3327,27.2674,27.3327,70400.0
2009-08-13 12:00:00,41.82,41.88,41.78,41.82,35700.0,27.3262,27.3654,27.3001,27.3262,35700.0
2009-08-13 12:05:00,41.82,41.88,41.8,41.88,30000.0,27.3262,27.3654,27.3131,27.3654,30000.0
2009-08-13 12:10:00,41.88,41.91,41.8,41.8,38000.0,27.3654,27.385,27.3131,27.3131,38000.0
2009-08-13 12:15:00,41.81,41.88,41.78,41.86,35000.0,27.3197,27.3654,27.3001,27.3523,35000.0
2009-08-13 12:20:00,41.86,41.89,41.86,41.89,56500.0,27.3523,27.3719,27.3523,27.3719,56500.0
2009-08-13 12:25:00,41.89,41.95,41.86,41.95,88900.0,27.3719,27.4111,27.3523,27.4111,88900.0
2009-08-13 12:30:00,41.95,42.02,41.94,42.01,88900.0,27.4111,27.4569,27.4046,27.4503,88900.0
2009-08-13 12:35:00,42.01,42.05,41.98,42.03,61000.0,27.4503,27.4765,27.4307,27.4634,61000.0
2009-08-13 12:40:00,42.03,42.03,41.95,41.98,69000.0,27.4634,27.4634,27.4111,27.4307,69000.0
2009-08-13 12:45:00,41.97,42.04,41.97,42.02,66600.0,27.4242,27.4699,27.4242,27.4569,66600.0
2009-08-13 12:50:00,42.03,42.07,42.02,42.03,59700.0,27.4634,27.4896,27.4569,27.4634,59700.0
2009-08-13 12:55:00,42.03,42.06,42.03,42.04,73100.0,27.4634,27.483,27.4634,27.4699,73100.0
2009-08-13 13:00:00,42.05,42.35,42.05,42.35,265100.0,27.4765,27.6725,27.4765,27.6725,265100.0
2009-08-13 13:05:00,42.35,42.36,42.23,42.34,191100.0,27.6725,27.679,27.5941,27.666,191100.0
2009-08-13 13:10:00,42.34,42.39,42.18,42.22,77400.0,27.666,27.6986,27.5614,27.5876,77400.0
2009-08-13 13:15:00,42.22,42.23,42.03,42.06,128300.0,27.5876,27.5941,27.4634,27.483,128300.0
2009-08-13 13:20:00,42.06,42.11,42.02,42.09,96300.0,27.483,27.5157,27.4569,27.5026,96300.0
2009-08-13 13:25:00,42.1,42.21,42.09,42.14,81400.0,27.5092,27.581,27.5026,27.5353,81400.0
2009-08-13 13:30:00,42.14,42.17,42.12,42.13,34200.0,27.5353,27.5549,27.5222,27.5288,34200.0
2009-08-13 13:35:00,42.13,42.19,42.11,42.17,67100.0,27.5288,27.568,27.5157,27.5549,67100.0
2009-08-13 13:40:00,42.17,42.21,42.17,42.18,91400.0,27.5549,27.581,27.5549,27.5614,91400.0
2009-08-13 13:45:00,42.17,42.18,42.17,42.17,22600.0,27.5549,27.5614,27.5549,27.5549,22600.0
2009-08-13 13:50:00,42.17,42.19,42.11,42.11,102700.0,27.5549,27.568,27.5157,27.5157,102700.0
2009-08-13 13:55:00,42.12,42.25,42.11,42.24,98600.0,27.5222,27.6072,27.5157,27.6006,98600.0
2009-08-13 14:00:00,42.24,42.61,42.07,42.09,51700.0,27.6006,27.8424,27.4896,27.5026,51700.0
2009-08-13 14:05:00,42.09,42.1,42.05,42.07,37400.0,27.5026,27.5092,27.4765,27.4896,37400.0
2009-08-13 14:10:00,42.06,42.06,41.95,42.02,50600.0,27.483,27.483,27.4111,27.4569,50600.0
2009-08-13 14:15:00,42.01,42.08,41.96,42.07,59300.0,27.4503,27.4961,27.4177,27.4896,59300.0
2009-08-13 14:20:00,42.06,42.14,42.06,42.1,36200.0,27.483,27.5353,27.483,27.5092,36200.0
2009-08-13 14:25:00,42.09,42.13,42.06,42.12,63800.0,27.5026,27.5288,27.483,27.5222,63800.0
2009-08-13 14:30:00,42.13,42.23,42.13,42.14,65300.0,27.5288,27.5941,27.5288,27.5353,65300.0
2009-08-13 14:35:00,42.14,42.3,42.12,42.3,74200.0,27.5353,27.6398,27.5222,27.6398,74200.0
2009-08-13 14:40:00,42.29,42.35,42.25,42.29,65700.0,27.6333,27.6725,27.6072,27.6333,65700.0
2009-08-13 14:45:00,42.29,42.29,42.23,42.23,48000.0,27.6333,27.6333,27.5941,27.5941,48000.0
2009-08-13 14:50:00,42.24,42.24,42.19,42.22,32800.0,27.6006,27.6006,27.568,27.5876,32800.0
2009-08-13 14:55:00,42.22,42.24,42.11,42.12,36300.0,27.5876,27.6006,27.5157,27.5222,36300.0
2009-08-13 15:00:00,42.11,42.18,42.1,42.16,50500.0,27.5157,27.5614,27.5092,27.5484,50500.0
2009-08-13 15:05:00,42.17,42.19,42.06,42.13,42800.0,27.5549,27.568,27.483,27.5288,42800.0
2009-08-13 15:10:00,42.13,42.31,42.13,42.28,119100.0,27.5288,27.6464,27.5288,27.6268,119100.0
2009-08-13 15:15:00,42.27,42.37,42.21,42.23,166100.0,27.6202,27.6856,27.581,27.5941,166100.0
2009-08-13 15:20:00,42.23,42.25,42.17,42.17,79100.0,27.5941,27.6072,27.5549,27.5549,79100.0
2009-08-13 15:25:00,42.18,42.21,42.13,42.18,63500.0,27.5614,27.581,27.5288,27.5614,63500.0
2009-08-13 15:30:00,42.18,42.26,42.18,42.2,93600.0,27.5614,27.6137,27.5614,27.5745,93600.0
2009-08-13 15:35:00,42.2,42.21,42.12,42.16,103500.0,27.5745,27.581,27.5222,27.5484,103500.0
2009-08-13 15:40:00,42.16,42.27,42.15,42.25,168000.0,27.5484,27.6202,27.5418,27.6072,168000.0
2009-08-13 15:45:00,42.25,42.25,42.2,42.2,113800.0,27.6072,27.6072,27.5745,27.5745,113800.0
2009-08-13 15:50:00,42.2,42.25,42.14,42.23,181000.0,27.5745,27.6072,27.5353,27.5941,181000.0
2009-08-13 15:55:00,42.23,42.25,42.15,42.23,296000.0,27.5941,27.6072,27.5418,27.5941,296000.0
2009-08-14 09:30:00,42.13,42.65,42.13,42.58,123600.0,27.5288,27.8685,27.5288,27.8228,123600.0
2009-08-14 09:35:00,42.52,42.57,42.22,42.43,116900.0,27.7836,27.8163,27.5876,27.7248,116900.0
2009-08-14 09:40:00,42.43,42.44,42.19,42.25,115700.0,27.7248,27.7313,27.568,27.6072,115700.0
2009-08-14 09:45:00,42.24,42.32,42.2,42.26,80400.0,27.6006,27.6529,27.5745,27.6137,80400.0
2009-08-14 09:50:00,42.26,42.29,42.2,42.26,69500.0,27.6137,27.6333,27.5745,27.6137,69500.0
2009-08-14 09:55:00,42.21,42.28,42.0,42.01,222000.0,27.581,27.6268,27.4438,27.4503,222000.0
2009-08-14 10:00:00,42.01,42.03,41.82,41.92,194900.0,27.4503,27.4634,27.3262,27.3915,194900.0
2009-08-14 10:05:00,41.91,42.09,41.86,42.05,115100.0,27.385,27.5026,27.3523,27.4765,115100.0
2009-08-14 10:10:00,42.06,42.11,42.0,42.0,166100.0,27.483,27.5157,27.4438,27.4438,166100.0
2009-08-14 10:15:00,42.01,42.1,41.9,42.08,128100.0,27.4503,27.5092,27.3785,27.4961,128100.0
2009-08-14 10:20:00,42.07,42.21,42.04,42.2,139800.0,27.4896,27.581,27.4699,27.5745,139800.0
2009-08-14 10:25:00,42.2,42.21,42.1,42.11,74900.0,27.5745,27.581,27.5092,27.5157,74900.0
2009-08-14 10:30:00,42.1,42.17,42.0,42.06,123300.0,27.5092,27.5549,27.4438,27.483,123300.0
2009-08-14 10:35:00,42.05,42.29,42.0,42.28,148300.0,27.4765,27.6333,27.4438,27.6268,148300.0
2009-08-14 10:40:00,42.29,42.36,42.25,42.34,123700.0,27.6333,27.679,27.6072,27.666,123700.0
2009-08-14 10:45:00,42.33,42.38,42.26,42.32,161000.0,27.6594,27.6921,27.6137,27.6529,161000.0
2009-08-14 10:50:00,42.32,42.33,42.15,42.18,157100.0,27.6529,27.6594,27.5418,27.5614,157100.0
2009-08-14 10:55:00,42.2,42.26,42.13,42.26,102600.0,27.5745,27.6137,27.5288,27.6137,102600.0
2009-08-14 11:00:00,42.26,42.28,42.13,42.15,95400.0,27.6137,27.6268,27.5288,27.5418,95400.0
2009-08-14 11:05:00,42.15,42.16,42.01,42.08,100000.0,27.5418,27.5484,27.4503,27.4961,100000.0
2009-08-14 11:10:00,42.08,42.1,42.0,42.05,77300.0,27.4961,27.5092,27.4438,27.4765,77300.0
2009-08-14 11:15:00,42.05,42.1,41.97,42.04,81100.0,27.4765,27.5092,27.4242,27.4699,81100.0
2009-08-14 11:20:00,42.03,42.07,41.99,42.0,52700.0,27.4634,27.4896,27.4373,27.4438,52700.0
2009-08-14 11:25:00,42.0,42.01,41.9,41.9,78700.0,27.4438,27.4503,27.3785,27.3785,78700.0
2009-08-14 11:30:00,41.9,41.99,41.85,41.99,148700.0,27.3785,27.4373,27.3458,27.4373,148700.0
2009-08-14 11:35:00,41.99,42.06,41.98,42.01,36700.0,27.4373,27.483,27.4307,27.4503,36700.0
2009-08-14 11:40:00,42.02,42.08,42.01,42.05,46100.0,27.4569,27.4961,27.4503,27.4765,46100.0
2009-08-14 11:45:00,42.05,42.06,41.91,41.91,50400.0,27.4765,27.483,27.385,27.385,50400.0
2009-08-14 11:50:00,41.91,41.92,41.81,41.82,47000.0,27.385,27.3915,27.3197,27.3262,47000.0
2009-08-14 11:55:00,41.81,41.98,41.81,41.93,88900.0,27.3197,27.4307,27.3197,27.3981,88900.0
2009-08-14 12:00:00,41.93,42.06,41.93,42.06,60300.0,27.3981,27.483,27.3981,27.483,60300.0
2009-08-14 12:05:00,42.05,42.08,42.01,42.07,36400.0,27.4765,27.4961,27.4503,27.4896,36400.0
2009-08-14 12:10:00,42.07,42.09,42.05,42.06,52100.0,27.4896,27.5026,27.4765,27.483,52100.0
2009-08-14 12:15:00,42.06,42.1,41.98,42.09,59900.0,27.483,27.5092,27.4307,27.5026,59900.0
2009-08-14 12:20:00,42.09,42.09,41.98,41.98,24800.0,27.5026,27.5026,27.4307,27.4307,24800.0
2009-08-14 12:25:00,41.98,42.01,41.96,41.96,25100.0,27.4307,27.4503,27.4177,27.4177,25100.0
2009-08-14 12:30:00,41.96,41.96,41.89,41.91,28100.0,27.4177,27.4177,27.3719,27.385,28100.0
2009-08-14 12:35:00,41.9,41.95,41.9,41.95,18000.0,27.3785,27.4111,27.3785,27.4111,18000.0
2009-08-14 12:40:00,41.95,41.98,41.91,41.93,34400.0,27.4111,27.4307,27.385,27.3981,34400.0
2009-08-14 12:45:00,41.93,42.06,41.92,42.06,53400.0,27.3981,27.483,27.3915,27.483,53400.0
2009-08-14 12:50:00,42.06,42.09,42.02,42.06,62900.0,27.483,27.5026,27.4569,27.483,62900.0
2009-08-14 12:55:00,42.07,42.14,42.06,42.11,70100.0,27.4896,27.5353,27.483,27.5157,70100.0
2009-08-14 13:00:00,42.11,42.11,42.01,42.05,57400.0,27.5157,27.5157,27.4503,27.4765,57400.0
2009-08-14 13:05:00,42.05,42.06,42.0,42.05,39600.0,27.4765,27.483,27.4438,27.4765,39600.0
2009-08-14 13:10:00,42.06,42.12,42.03,42.11,60600.0,27.483,27.5222,27.4634,27.5157,60600.0
2009-08-14 13:15:00,42.11,42.14,42.03,42.11,51500.0,27.5157,27.5353,27.4634,27.5157,51500.0
2009-08-14 13:20:00,42.11,42.12,42.04,42.06,22600.0,27.5157,27.5222,27.4699,27.483,22600.0
2009-08-14 13:25:00,42.04,42.14,42.02,42.13,34600.0,27.4699,27.5353,27.4569,27.5288,34600.0
2009-08-14 13:30:00,42.13,42.13,42.0,42.03,38300.0,27.5288,27.5288,27.4438,27.4634,38300.0
2009-08-14 13:35:00,42.03,42.07,42.0,42.0,20600.0,27.4634,27.4896,27.4438,27.4438,20600.0
2009-08-14 13:40:00,42.01,42.06,42.0,42.01,19500.0,27.4503,27.483,27.4438,27.4503,19500.0
2009-08-14 13:45:00,42.01,42.01,41.97,41.99,39200.0,27.4503,27.4503,27.4242,27.4373,39200.0
2009-08-14 13:50:00,41.98,42.02,41.97,41.99,38500.0,27.4307,27.4569,27.4242,27.4373,38500.0
2009-08-14 13:55:00,41.98,42.01,41.95,42.01,34700.0,27.4307,27.4503,27.4111,27.4503,34700.0
2009-08-14 14:00:00,42.01,42.03,41.94,41.94,32000.0,27.4503,27.4634,27.4046,27.4046,32000.0
2009-08-14 14:05:00,41.94,41.95,41.88,41.88,41200.0,27.4046,27.4111,27.3654,27.3654,41200.0
2009-08-14 14:10:00,41.89,41.95,41.85,41.95,28400.0,27.3719,27.4111,27.3458,27.4111,28400.0
2009-08-14 14:15:00,41.94,41.95,41.91,41.93,34600.0,27.4046,27.4111,27.385,27.3981,34600.0
2009-08-14 14:20:00,41.92,41.95,41.88,41.9,38800.0,27.3915,27.4111,27.3654,27.3785,38800.0
2009-08-14 14:25:00,41.9,41.95,41.9,41.93,57000.0,27.3785,27.4111,27.3785,27.3981,57000.0
2009-08-14 14:30:00,41.93,41.95,41.9,41.93,49800.0,27.3981,27.4111,27.3785,27.3981,49800.0
2009-08-14 14:35:00,41.92,42.01,41.88,41.96,86800.0,27.3915,27.4503,27.3654,27.4177,86800.0
2009-08-14 14:40:00,41.96,42.05,41.95,42.01,59900.0,27.4177,27.4765,27.4111,27.4503,59900.0
2009-08-14 14:45:00,42.01,42.03,41.92,41.96,28400.0,27.4503,27.4634,27.3915,27.4177,28400.0
2009-08-14 14:50:00,41.95,42.02,41.9,41.9,82400.0,27.4111,27.4569,27.3785,27.3785,82400.0
2009-08-14 14:55:00,41.9,41.93,41.86,41.92,45200.0,27.3785,27.3981,27.3523,27.3915,45200.0
2009-08-14 15:00:00,41.91,41.95,41.9,41.91,38900.0,27.385,27.4111,27.3785,27.385,38900.0
2009-08-14 15:05:00,41.91,41.95,41.89,41.9,61600.0,27.385,27.4111,27.3719,27.3785,61600.0
2009-08-14 15:10:00,41.9,41.92,41.81,41.85,68900.0,27.3785,27.3915,27.3197,27.3458,68900.0
2009-08-14 15:15:00,41.84,41.88,41.83,41.86,26200.0,27.3393,27.3654,27.3327,27.3523,26200.0
2009-08-14 15:20:00,41.87,41.88,41.82,41.83,60500.0,27.3589,27.3654,27.3262,27.3327,60500.0
2009-08-14 15:25:00,41.82,41.83,41.75,41.76,81600.0,27.3262,27.3327,27.2805,27.287,81600.0
2009-08-14 15:30:00,41.76,41.84,41.76,41.76,109300.0,27.287,27.3393,27.287,27.287,109300.0
2009-08-14 15:35:00,41.76,41.89,41.76,41.87,188300.0,27.287,27.3719,27.287,27.3589,188300.0
2009-08-14 15:40:00,41.87,41.88,41.8,41.81,147500.0,27.3589,27.3654,27.3131,27.3197,147500.0
2009-08-14 15:45:00,41.8,41.92,41.8,41.87,284500.0,27.3131,27.3915,27.3131,27.3589,284500.0
2009-08-14 15:50:00,41.86,41.94,41.81,41.87,236900.0,27.3523,27.4046,27.3197,27.3589,236900.0
2009-08-14 15:55:00,41.87,42.01,41.85,42.01,365800.0,27.3589,27.4503,27.3458,27.4503,365800.0
2009-08-17 09:30:00,41.3,41.68,41.3,41.52,185300.0,26.9864,27.2347,26.9864,27.1302,185300.0
2009-08-17 09:35:00,41.51,41.51,41.21,41.4,193500.0,27.1236,27.1236,26.9276,27.0518,193500.0
2009-08-17 09:40:00,41.3,41.57,41.28,41.48,111300.0,26.9864,27.1628,26.9733,27.104,111300.0
2009-08-17 09:45:00,41.51,41.65,41.46,41.64,78600.0,27.1236,27.2151,27.091,27.2086,78600.0
2009-08-17 09:50:00,41.63,41.74,41.59,41.63,87200.0,27.202,27.2739,27.1759,27.202,87200.0
2009-08-17 09:55:00,41.63,41.71,41.59,41.61,75200.0,27.202,27.2543,27.1759,27.189,75200.0
2009-08-17 10:00:00,41.6,41.67,41.5,41.66,85100.0,27.1824,27.2282,27.1171,27.2216,85100.0
2009-08-17 10:05:00,41.65,41.68,41.5,41.52,88400.0,27.2151,27.2347,27.1171,27.1302,88400.0
2009-08-17 10:10:00,41.5,41.57,41.38,41.45,88400.0,27.1171,27.1628,27.0387,27.0844,88400.0
2009-08-17 10:15:00,41.45,41.46,41.3,41.42,96100.0,27.0844,27.091,26.9864,27.0648,96100.0
2009-08-17 10:20:00,41.42,41.43,41.27,41.4,174800.0,27.0648,27.0714,26.9668,27.0518,174800.0
2009-08-17 10:25:00,41.4,41.51,41.36,41.5,74000.0,27.0518,27.1236,27.0256,27.1171,74000.0
2009-08-17 10:30:00,41.5,41.59,41.49,41.59,99900.0,27.1171,27.1759,27.1106,27.1759,99900.0
2009-08-17 10:35:00,41.58,41.63,41.5,41.5,156400.0,27.1694,27.202,27.1171,27.1171,156400.0
2009-08-17 10:40:00,41.5,41.53,41.44,41.45,112300.0,27.1171,27.1367,27.0779,27.0844,112300.0
2009-08-17 10:45:00,41.46,41.47,41.37,41.43,113400.0,27.091,27.0975,27.0322,27.0714,113400.0
2009-08-17 10:50:00,41.42,41.5,41.41,41.46,71000.0,27.0648,27.1171,27.0583,27.091,71000.0
2009-08-17 10:55:00,41.46,41.46,41.37,41.45,127400.0,27.091,27.091,27.0322,27.0844,127400.0
2009-08-17 11:00:00,41.45,41.49,41.41,41.45,110500.0,27.0844,27.1106,27.0583,27.0844,110500.0
2009-08-17 11:05:00,41.45,41.45,41.34,41.35,43800.0,27.0844,27.0844,27.0126,27.0191,43800.0
2009-08-17 11:10:00,41.35,41.4,41.34,41.39,45100.0,27.0191,27.0518,27.0126,27.0452,45100.0
2009-08-17 11:15:00,41.39,41.42,41.36,41.39,105700.0,27.0452,27.0648,27.0256,27.0452,105700.0
2009-08-17 11:20:00,41.39,41.42,41.37,41.39,64700.0,27.0452,27.0648,27.0322,27.0452,64700.0
2009-08-17 11:25:00,41.4,41.41,41.36,41.37,69500.0,27.0518,27.0583,27.0256,27.0322,69500.0
2009-08-17 11:30:00,41.37,41.38,41.32,41.33,51700.0,27.0322,27.0387,26.9995,27.006,51700.0
2009-08-17 11:35:00,41.33,41.36,41.32,41.36,78900.0,27.006,27.0256,26.9995,27.0256,78900.0
2009-08-17 11:40:00,41.36,41.44,41.35,41.42,104600.0,27.0256,27.0779,27.0191,27.0648,104600.0
2009-08-17 11:45:00,41.43,41.5,41.42,41.45,54900.0,27.0714,27.1171,27.0648,27.0844,54900.0
2009-08-17 11:50:00,41.45,41.48,41.41,41.48,42000.0,27.0844,27.104,27.0583,27.104,42000.0
2009-08-17 11:55:00,41.48,41.55,41.42,41.52,119100.0,27.104,27.1498,27.0648,27.1302,119100.0
2009-08-17 12:00:00,41.53,41.57,41.49,41.49,56300.0,27.1367,27.1628,27.1106,27.1106,56300.0
2009-08-17 12:05:00,41.49,41.5,41.39,41.41,70800.0,27.1106,27.1171,27.0452,27.0583,70800.0
2009-08-17 12:10:00,41.41,41.55,41.41,41.5,87300.0,27.0583,27.1498,27.0583,27.1171,87300.0
2009-08-17 12:15:00,41.5,41.55,41.49,41.52,51800.0,27.1171,27.1498,27.1106,27.1302,51800.0
2009-08-17 12:20:00,41.53,41.6,41.52,41.6,24200.0,27.1367,27.1824,27.1302,27.1824,24200.0
2009-08-17 12:25:00,41.59,41.62,41.55,41.62,46100.0,27.1759,27.1955,27.1498,27.1955,46100.0
2009-08-17 12:30:00,41.61,41.65,41.59,41.65,30600.0,27.189,27.2151,27.1759,27.2151,30600.0
2009-08-17 12:35:00,41.65,41.72,41.6,41.71,54400.0,27.2151,27.2609,27.1824,27.2543,54400.0
2009-08-17 12:40:00,41.71,41.72,41.61,41.7,85500.0,27.2543,27.2609,27.189,27.2478,85500.0
2009-08-17 12:45:00,41.7,41.74,41.68,41.72,70300.0,27.2478,27.2739,27.2347,27.2609,70300.0
2009-08-17 12:50:00,41.71,41.72,41.67,41.7,39000.0,27.2543,27.2609,27.2282,27.2478,39000.0
2009-08-17 12:55:00,41.69,41.7,41.58,41.59,32400.0,27.2413,27.2478,27.1694,27.1759,32400.0
2009-08-17 13:00:00,41.58,41.58,41.43,41.45,70300.0,27.1694,27.1694,27.0714,27.0844,70300.0
2009-08-17 13:05:00,41.45,41.54,41.43,41.53,46000.0,27.0844,27.1432,27.0714,27.1367,46000.0
2009-08-17 13:10:00,41.53,41.54,41.48,41.52,58300.0,27.1367,27.1432,27.104,27.1302,58300.0
2009-08-17 13:15:00,41.52,41.53,41.49,41.53,40300.0,27.1302,27.1367,27.1106,27.1367,40300.0
2009-08-17 13:20:00,41.53,41.55,41.49,41.52,34400.0,27.1367,27.1498,27.1106,27.1302,34400.0
2009-08-17 13:25:00,41.51,41.57,41.51,41.56,22300.0,27.1236,27.1628,27.1236,27.1563,22300.0
2009-08-17 13:30:00,41.56,41.57,41.5,41.57,41300.0,27.1563,27.1628,27.1171,27.1628,41300.0
2009-08-17 13:35:00,41.56,41.6,41.55,41.55,42000.0,27.1563,27.1824,27.1498,27.1498,42000.0
2009-08-17 13:40:00,41.55,41.62,41.51,41.62,57600.0,27.1498,27.1955,27.1236,27.1955,57600.0
2009-08-17 13:45:00,41.61,41.61,41.53,41.55,70200.0,27.189,27.189,27.1367,27.1498,70200.0
2009-08-17 13:50:00,41.54,41.57,41.53,41.55,41600.0,27.1432,27.1628,27.1367,27.1498,41600.0
2009-08-17 13:55:00,41.54,41.63,41.53,41.62,60500.0,27.1432,27.202,27.1367,27.1955,60500.0
2009-08-17 14:00:00,41.62,41.63,41.57,41.58,49100.0,27.1955,27.202,27.1628,27.1694,49100.0
2009-08-17 14:05:00,41.58,41.59,41.53,41.56,32400.0,27.1694,27.1759,27.1367,27.1563,32400.0
2009-08-17 14:10:00,41.56,41.62,41.55,41.58,53400.0,27.1563,27.1955,27.1498,27.1694,53400.0
2009-08-17 14:15:00,41.58,41.59,41.53,41.53,37200.0,27.1694,27.1759,27.1367,27.1367,37200.0
2009-08-17 14:20:00,41.53,41.54,41.42,41.44,75200.0,27.1367,27.1432,27.0648,27.0779,75200.0
2009-08-17 14:25:00,41.43,41.52,41.41,41.52,32200.0,27.0714,27.1302,27.0583,27.1302,32200.0
2009-08-17 14:30:00,41.52,41.56,41.52,41.53,43800.0,27.1302,27.1563,27.1302,27.1367,43800.0
2009-08-17 14:35:00,41.52,41.55,41.48,41.49,59800.0,27.1302,27.1498,27.104,27.1106,59800.0
2009-08-17 14:40:00,41.49,41.51,41.48,41.49,26200.0,27.1106,27.1236,27.104,27.1106,26200.0
2009-08-17 14:45:00,41.49,41.49,41.4,41.41,58500.0,27.1106,27.1106,27.0518,27.0583,58500.0
2009-08-17 14:50:00,41.41,41.43,41.38,41.4,58100.0,27.0583,27.0714,27.0387,27.0518,58100.0
2009-08-17 14:55:00,41.41,41.46,41.4,41.42,57700.0,27.0583,27.091,27.0518,27.0648,57700.0
2009-08-17 15:00:00,41.42,41.46,41.38,41.45,82200.0,27.0648,27.091,27.0387,27.0844,82200.0
2009-08-17 15:05:00,41.45,41.49,41.42,41.47,70000.0,27.0844,27.1106,27.0648,27.0975,70000.0
2009-08-17 15:10:00,41.46,41.48,41.35,41.39,122700.0,27.091,27.104,27.0191,27.0452,122700.0
2009-08-17 15:15:00,41.4,41.44,41.36,41.4,121600.0,27.0518,27.0779,27.0256,27.0518,121600.0
2009-08-17 15:20:00,41.4,41.41,41.3,41.3,132300.0,27.0518,27.0583,26.9864,26.9864,132300.0
2009-08-17 15:25:00,41.3,41.31,41.22,41.29,195300.0,26.9864,26.993,26.9341,26.9799,195300.0
2009-08-17 15:30:00,41.29,41.34,41.25,41.3,109400.0,26.9799,27.0126,26.9537,26.9864,109400.0
2009-08-17 15:35:00,41.3,41.4,41.26,41.4,110900.0,26.9864,27.0518,26.9603,27.0518,110900.0
2009-08-17 15:40:00,41.39,41.42,41.29,41.38,326300.0,27.0452,27.0648,26.9799,27.0387,326300.0
2009-08-17 15:45:00,41.38,41.41,41.33,41.38,301800.0,27.0387,27.0583,27.006,27.0387,301800.0
2009-08-17 15:50:00,41.38,41.45,41.37,41.44,299400.0,27.0387,27.0844,27.0322,27.0779,299400.0
2009-08-17 15:55:00,41.43,41.46,41.33,41.38,486000.0,27.0714,27.091,27.006,27.0387,486000.0
2009-08-18 09:30:00,43.58,44.19,43.49,43.94,1368300.0,28.5855,28.9856,28.5264,28.8216,1368300.0
2009-08-18 09:35:00,43.95,43.96,43.41,43.52,1041000.0,28.8281,28.8347,28.4739,28.5461,1041000.0
2009-08-18 09:40:00,43.52,43.71,43.34,43.53,653300.0,28.5461,28.6707,28.428,28.5527,653300.0
2009-08-18 09:45:00,43.52,43.56,43.19,43.4,696200.0,28.5461,28.5723,28.3296,28.4674,696200.0
2009-08-18 09:50:00,43.39,43.69,43.31,43.66,581800.0,28.4608,28.6576,28.4083,28.6379,581800.0
2009-08-18 09:55:00,43.66,43.75,43.48,43.5,352600.0,28.6379,28.697,28.5199,28.533,352600.0
2009-08-18 10:00:00,43.51,43.7,43.44,43.66,299600.0,28.5395,28.6642,28.4936,28.6379,299600.0
2009-08-18 10:05:00,43.65,43.77,43.54,43.68,324300.0,28.6314,28.7101,28.5592,28.651,324300.0
2009-08-18 10:10:00,43.69,43.75,43.5,43.62,388300.0,28.6576,28.697,28.533,28.6117,388300.0
2009-08-18 10:15:00,43.62,43.65,43.52,43.62,269800.0,28.6117,28.6314,28.5461,28.6117,269800.0
2009-08-18 10:20:00,43.62,43.65,43.5,43.56,216400.0,28.6117,28.6314,28.533,28.5723,216400.0
2009-08-18 10:25:00,43.57,43.63,43.55,43.62,297200.0,28.5789,28.6182,28.5658,28.6117,297200.0
2009-08-18 10:30:00,43.62,43.72,43.56,43.72,320100.0,28.6117,28.6773,28.5723,28.6773,320100.0
2009-08-18 10:35:00,43.72,44.05,43.63,44.01,521600.0,28.6773,28.8937,28.6182,28.8675,521600.0
2009-08-18 10:40:00,44.02,44.31,43.97,44.21,774800.0,28.8741,29.0643,28.8413,28.9987,774800.0
2009-08-18 10:45:00,44.2,44.2,43.91,44.11,786400.0,28.9921,28.9921,28.8019,28.9331,786400.0
2009-08-18 10:50:00,44.12,44.19,44.06,44.13,212800.0,28.9397,28.9856,28.9003,28.9462,212800.0
2009-08-18 10:55:00,44.13,44.23,44.07,44.18,322000.0,28.9462,29.0118,28.9069,28.979,322000.0
2009-08-18 11:00:00,44.19,44.37,44.14,44.35,384700.0,28.9856,29.1036,28.9528,29.0905,384700.0
2009-08-18 11:05:00,44.35,44.49,44.26,44.48,358300.0,29.0905,29.1823,29.0315,29.1758,358300.0
2009-08-18 11:10:00,44.49,44.57,44.38,44.41,423600.0,29.1823,29.2348,29.1102,29.1299,423600.0
2009-08-18 11:15:00,44.42,44.48,44.39,44.44,203400.0,29.1364,29.1758,29.1168,29.1496,203400.0
2009-08-18 11:20:00,44.45,44.49,44.43,44.45,180000.0,29.1561,29.1823,29.143,29.1561,180000.0
2009-08-18 11:25:00,44.44,44.45,44.31,44.32,172400.0,29.1496,29.1561,29.0643,29.0708,172400.0
2009-08-18 11:30:00,44.33,44.46,44.3,44.43,282500.0,29.0774,29.1627,29.0577,29.143,282500.0
2009-08-18 11:35:00,44.42,44.5,44.4,44.44,176800.0,29.1364,29.1889,29.1233,29.1496,176800.0
2009-08-18 11:40:00,44.44,44.45,44.34,44.35,250900.0,29.1496,29.1561,29.084,29.0905,250900.0
2009-08-18 11:45:00,44.34,44.37,44.31,44.35,99900.0,29.084,29.1036,29.0643,29.0905,99900.0
2009-08-18 11:50:00,44.34,44.37,44.3,44.33,192400.0,29.084,29.1036,29.0577,29.0774,192400.0
2009-08-18 11:55:00,44.34,44.34,44.19,44.23,218800.0,29.084,29.084,28.9856,29.0118,218800.0
2009-08-18 12:00:00,44.22,44.32,44.2,44.3,179800.0,29.0052,29.0708,28.9921,29.0577,179800.0
2009-08-18 12:05:00,44.3,44.37,44.27,44.29,205900.0,29.0577,29.1036,29.038,29.0512,205900.0
2009-08-18 12:10:00,44.29,44.31,44.2,44.22,134600.0,29.0512,29.0643,28.9921,29.0052,134600.0
2009-08-18 12:15:00,44.22,44.26,44.18,44.2,109500.0,29.0052,29.0315,28.979,28.9921,109500.0
2009-08-18 12:20:00,44.2,44.22,44.17,44.2,178900.0,28.9921,29.0052,28.9724,28.9921,178900.0
2009-08-18 12:25:00,44.2,44.27,44.2,44.24,107100.0,28.9921,29.038,28.9921,29.0184,107100.0
2009-08-18 12:30:00,44.25,44.25,44.19,44.22,64800.0,29.0249,29.0249,28.9856,29.0052,64800.0
2009-08-18 12:35:00,44.23,44.31,44.22,44.27,72600.0,29.0118,29.0643,29.0052,29.038,72600.0
2009-08-18 12:40:00,44.26,44.4,44.25,44.4,75700.0,29.0315,29.1233,29.0249,29.1233,75700.0
2009-08-18 12:45:00,44.4,44.43,44.38,44.42,82400.0,29.1233,29.143,29.1102,29.1364,82400.0
2009-08-18 12:50:00,44.42,44.42,44.38,44.41,95700.0,29.1364,29.1364,29.1102,29.1299,95700.0
2009-08-18 12:55:00,44.4,44.43,44.39,44.39,85300.0,29.1233,29.143,29.1168,29.1168,85300.0
2009-08-18 13:00:00,44.4,44.4,44.33,44.4,175600.0,29.1233,29.1233,29.0774,29.1233,175600.0
2009-08-18 13:05:00,44.4,44.41,44.33,44.39,99000.0,29.1233,29.1299,29.0774,29.1168,99000.0
2009-08-18 13:10:00,44.4,44.41,44.33,44.35,95900.0,29.1233,29.1299,29.0774,29.0905,95900.0
2009-08-18 13:15:00,44.35,44.37,44.34,44.35,52400.0,29.0905,29.1036,29.084,29.0905,52400.0
2009-08-18 13:20:00,44.35,44.37,44.35,44.37,37700.0,29.0905,29.1036,29.0905,29.1036,37700.0
2009-08-18 13:25:00,44.36,44.38,44.33,44.36,37600.0,29.0971,29.1102,29.0774,29.0971,37600.0
2009-08-18 13:30:00,44.37,44.43,44.36,44.37,101300.0,29.1036,29.143,29.0971,29.1036,101300.0
2009-08-18 13:35:00,44.37,44.39,44.28,44.29,113000.0,29.1036,29.1168,29.0446,29.0512,113000.0
2009-08-18 13:40:00,44.29,44.34,44.27,44.31,86300.0,29.0512,29.084,29.038,29.0643,86300.0
2009-08-18 13:45:00,44.31,44.35,44.29,44.32,155200.0,29.0643,29.0905,29.0512,29.0708,155200.0
2009-08-18 13:50:00,44.31,44.33,44.28,44.31,98900.0,29.0643,29.0774,29.0446,29.0643,98900.0
2009-08-18 13:55:00,44.31,44.33,44.31,44.32,34800.0,29.0643,29.0774,29.0643,29.0708,34800.0
2009-08-18 14:00:00,44.33,44.38,44.31,44.37,80900.0,29.0774,29.1102,29.0643,29.1036,80900.0
2009-08-18 14:05:00,44.37,44.37,44.29,44.3,29300.0,29.1036,29.1036,29.0512,29.0577,29300.0
2009-08-18 14:10:00,44.31,44.35,44.29,44.32,38100.0,29.0643,29.0905,29.0512,29.0708,38100.0
2009-08-18 14:15:00,44.32,44.33,44.29,44.31,34700.0,29.0708,29.0774,29.0512,29.0643,34700.0
2009-08-18 14:20:00,44.31,44.34,44.3,44.32,42600.0,29.0643,29.084,29.0577,29.0708,42600.0
2009-08-18 14:25:00,44.32,44.39,44.31,44.39,48500.0,29.0708,29.1168,29.0643,29.1168,48500.0
2009-08-18 14:30:00,44.39,44.43,44.38,44.4,139900.0,29.1168,29.143,29.1102,29.1233,139900.0
2009-08-18 14:35:00,44.4,44.41,44.33,44.35,139200.0,29.1233,29.1299,29.0774,29.0905,139200.0
2009-08-18 14:40:00,44.36,44.39,44.35,44.37,52200.0,29.0971,29.1168,29.0905,29.1036,52200.0
2009-08-18 14:45:00,44.39,44.48,44.37,44.47,152600.0,29.1168,29.1758,29.1036,29.1692,152600.0
2009-08-18 14:50:00,44.47,44.48,44.43,44.44,49100.0,29.1692,29.1758,29.143,29.1496,49100.0
2009-08-18 14:55:00,44.43,44.44,44.36,44.39,53600.0,29.143,29.1496,29.0971,29.1168,53600.0
2009-08-18 15:00:00,44.39,44.43,44.37,44.37,61400.0,29.1168,29.143,29.1036,29.1036,61400.0
2009-08-18 15:05:00,44.37,44.38,44.31,44.32,80500.0,29.1036,29.1102,29.0643,29.0708,80500.0
2009-08-18 15:10:00,44.32,44.36,44.2,44.23,219000.0,29.0708,29.0971,28.9921,29.0118,219000.0
2009-08-18 15:15:00,44.22,44.35,44.21,44.35,136100.0,29.0052,29.0905,28.9987,29.0905,136100.0
2009-08-18 15:20:00,44.35,44.35,44.34,44.35,48500.0,29.0905,29.0905,29.084,29.0905,48500.0
2009-08-18 15:25:00,44.35,44.36,44.25,44.32,149500.0,29.0905,29.0971,29.0249,29.0708,149500.0
2009-08-18 15:30:00,44.32,44.32,44.25,44.28,151400.0,29.0708,29.0708,29.0249,29.0446,151400.0
2009-08-18 15:35:00,44.28,44.34,44.27,44.28,177000.0,29.0446,29.084,29.038,29.0446,177000.0
2009-08-18 15:40:00,44.28,44.33,44.28,44.32,111500.0,29.0446,29.0774,29.0446,29.0708,111500.0
2009-08-18 15:45:00,44.32,44.37,44.31,44.34,319000.0,29.0708,29.1036,29.0643,29.084,319000.0
2009-08-18 15:50:00,44.34,44.44,44.34,44.34,561700.0,29.084,29.1496,29.084,29.084,561700.0
2009-08-18 15:55:00,44.34,44.37,44.23,44.32,811500.0,29.084,29.1036,29.0118,29.0708,811500.0
2009-08-19 09:30:00,44.0,44.49,43.95,44.46,689500.0,28.8609,29.1823,28.8281,29.1627,689500.0
2009-08-19 09:35:00,44.46,45.01,44.4,44.78,1028000.0,29.1627,29.5234,29.1233,29.3726,1028000.0
2009-08-19 09:40:00,44.77,45.0,44.71,44.8,690900.0,29.366,29.5169,29.3267,29.3857,690900.0
2009-08-19 09:45:00,44.8,44.91,44.77,44.88,384500.0,29.3857,29.4578,29.366,29.4382,384500.0
2009-08-19 09:50:00,44.89,44.91,44.72,44.81,340300.0,29.4447,29.4578,29.3332,29.3922,340300.0
2009-08-19 09:55:00,44.81,45.0,44.74,44.91,354800.0,29.3922,29.5169,29.3463,29.4578,354800.0
2009-08-19 10:00:00,44.91,45.22,44.91,45.21,591000.0,29.4578,29.6612,29.4578,29.6546,591000.0
2009-08-19 10:05:00,45.2,45.43,45.15,45.33,592600.0,29.6481,29.7989,29.6153,29.7333,592600.0
2009-08-19 10:10:00,45.33,45.59,45.32,45.48,582400.0,29.7333,29.9039,29.7268,29.8317,582400.0
2009-08-19 10:15:00,45.47,45.47,45.25,45.28,374400.0,29.8252,29.8252,29.6809,29.7005,374400.0
2009-08-19 10:20:00,45.28,45.37,45.2,45.23,293400.0,29.7005,29.7596,29.6481,29.6677,293400.0
2009-08-19 10:25:00,45.24,45.24,45.1,45.19,248300.0,29.6743,29.6743,29.5825,29.6415,248300.0
2009-08-19 10:30:00,45.19,45.52,45.19,45.41,413500.0,29.6415,29.858,29.6415,29.7858,413500.0
2009-08-19 10:35:00,45.4,45.63,45.38,45.47,316300.0,29.7792,29.9301,29.7661,29.8252,316300.0
2009-08-19 10:40:00,45.48,45.59,45.43,45.57,173700.0,29.8317,29.9039,29.7989,29.8908,173700.0
2009-08-19 10:45:00,45.56,45.56,45.35,45.44,185800.0,29.8842,29.8842,29.7464,29.8055,185800.0
2009-08-19 10:50:00,45.44,45.46,45.29,45.31,168800.0,29.8055,29.8186,29.7071,29.7202,168800.0
2009-08-19 10:55:00,45.31,45.49,45.3,45.44,146400.0,29.7202,29.8383,29.7137,29.8055,146400.0
2009-08-19 11:00:00,45.44,45.45,45.3,45.4,150600.0,29.8055,29.812,29.7137,29.7792,150600.0
2009-08-19 11:05:00,45.39,45.54,45.36,45.37,185800.0,29.7727,29.8711,29.753,29.7596,185800.0
2009-08-19 11:10:00,45.38,45.42,45.22,45.36,181000.0,29.7661,29.7924,29.6612,29.753,181000.0
2009-08-19 11:15:00,45.36,45.42,45.27,45.27,100800.0,29.753,29.7924,29.694,29.694,100800.0
2009-08-19 11:20:00,45.26,45.27,45.14,45.15,133100.0,29.6874,29.694,29.6087,29.6153,133100.0
2009-08-19 11:25:00,45.15,45.22,45.08,45.12,183900.0,29.6153,29.6612,29.5693,29.5956,183900.0
2009-08-19 11:30:00,45.13,45.23,45.04,45.04,157000.0,29.6021,29.6677,29.5431,29.5431,157000.0
2009-08-19 11:35:00,45.03,45.07,44.99,45.0,180100.0,29.5365,29.5628,29.5103,29.5169,180100.0
2009-08-19 11:40:00,45.0,45.14,45.0,45.07,124800.0,29.5169,29.6087,29.5169,29.5628,124800.0
2009-08-19 11:45:00,45.08,45.2,45.05,45.18,97100.0,29.5693,29.6481,29.5497,29.6349,97100.0
2009-08-19 11:50:00,45.17,45.41,45.14,45.36,191700.0,29.6284,29.7858,29.6087,29.753,191700.0
2009-08-19 11:55:00,45.36,45.47,45.34,45.35,177500.0,29.753,29.8252,29.7399,29.7464,177500.0
2009-08-19 12:00:00,45.36,45.44,45.26,45.28,160600.0,29.753,29.8055,29.6874,29.7005,160600.0
2009-08-19 12:05:00,45.28,45.42,45.22,45.39,179300.0,29.7005,29.7924,29.6612,29.7727,179300.0
2009-08-19 12:10:00,45.39,45.5,45.25,45.32,176200.0,29.7727,29.8448,29.6809,29.7268,176200.0
2009-08-19 12:15:00,45.32,45.45,45.29,45.3,97400.0,29.7268,29.812,29.7071,29.7137,97400.0
2009-08-19 12:20:00,45.3,45.47,45.29,45.38,100800.0,29.7137,29.8252,29.7071,29.7661,100800.0
2009-08-19 12:25:00,45.37,45.38,45.29,45.32,91500.0,29.7596,29.7661,29.7071,29.7268,91500.0
2009-08-19 12:30:00,45.33,45.34,45.2,45.27,76400.0,29.7333,29.7399,29.6481,29.694,76400.0
2009-08-19 12:35:00,45.27,45.43,45.27,45.35,70100.0,29.694,29.7989,29.694,29.7464,70100.0
2009-08-19 12:40:00,45.37,45.4,45.25,45.31,96700.0,29.7596,29.7792,29.6809,29.7202,96700.0
2009-08-19 12:45:00,45.31,45.32,45.24,45.24,77100.0,29.7202,29.7268,29.6743,29.6743,77100.0
2009-08-19 12:50:00,45.26,45.36,45.24,45.31,85300.0,29.6874,29.753,29.6743,29.7202,85300.0
2009-08-19 12:55:00,45.31,45.31,45.14,45.2,136400.0,29.7202,29.7202,29.6087,29.6481,136400.0
2009-08-19 13:00:00,45.2,45.21,45.08,45.08,75100.0,29.6481,29.6546,29.5693,29.5693,75100.0
2009-08-19 13:05:00,45.1,45.21,45.08,45.2,67900.0,29.5825,29.6546,29.5693,29.6481,67900.0
2009-08-19 13:10:00,45.2,45.26,45.13,45.17,113700.0,29.6481,29.6874,29.6021,29.6284,113700.0
2009-08-19 13:15:00,45.18,45.21,45.12,45.15,73000.0,29.6349,29.6546,29.5956,29.6153,73000.0
2009-08-19 13:20:00,45.15,45.22,45.09,45.14,86600.0,29.6153,29.6612,29.5759,29.6087,86600.0
2009-08-19 13:25:00,45.14,45.19,45.11,45.11,42700.0,29.6087,29.6415,29.589,29.589,42700.0
2009-08-19 13:30:00,45.11,45.16,45.04,45.04,62400.0,29.589,29.6218,29.5431,29.5431,62400.0
2009-08-19 13:35:00,45.04,45.19,45.04,45.12,107800.0,29.5431,29.6415,29.5431,29.5956,107800.0
2009-08-19 13:40:00,45.12,45.18,45.1,45.14,62200.0,29.5956,29.6349,29.5825,29.6087,62200.0
2009-08-19 13:45:00,45.14,45.18,45.1,45.14,55900.0,29.6087,29.6349,29.5825,29.6087,55900.0
2009-08-19 13:50:00,45.15,45.15,45.08,45.09,63400.0,29.6153,29.6153,29.5693,29.5759,63400.0
2009-08-19 13:55:00,45.1,45.13,45.05,45.11,39800.0,29.5825,29.6021,29.5497,29.589,39800.0
2009-08-19 14:00:00,45.11,45.16,45.01,45.04,66000.0,29.589,29.6218,29.5234,29.5431,66000.0
2009-08-19 14:05:00,45.05,45.07,45.0,45.04,56000.0,29.5497,29.5628,29.5169,29.5431,56000.0
2009-08-19 14:10:00,45.03,45.05,45.0,45.01,54400.0,29.5365,29.5497,29.5169,29.5234,54400.0
2009-08-19 14:15:00,45.01,45.09,45.0,45.04,70100.0,29.5234,29.5759,29.5169,29.5431,70100.0
2009-08-19 14:20:00,45.04,45.08,45.01,45.04,80500.0,29.5431,29.5693,29.5234,29.5431,80500.0
2009-08-19 14:25:00,45.05,45.14,45.02,45.11,126100.0,29.5497,29.6087,29.53,29.589,126100.0
2009-08-19 14:30:00,45.11,45.15,45.09,45.11,110200.0,29.589,29.6153,29.5759,29.589,110200.0
2009-08-19 14:35:00,45.1,45.13,45.07,45.08,60100.0,29.5825,29.6021,29.5628,29.5693,60100.0
2009-08-19 14:40:00,45.07,45.12,45.04,45.09,38100.0,29.5628,29.5956,29.5431,29.5759,38100.0
2009-08-19 14:45:00,45.1,45.16,45.06,45.12,89600.0,29.5825,29.6218,29.5562,29.5956,89600.0
2009-08-19 14:50:00,45.12,45.14,45.06,45.14,77600.0,29.5956,29.6087,29.5562,29.6087,77600.0
2009-08-19 14:55:00,45.14,45.2,45.12,45.14,89500.0,29.6087,29.6481,29.5956,29.6087,89500.0
2009-08-19 15:00:00,45.13,45.16,45.06,45.06,130300.0,29.6021,29.6218,29.5562,29.5562,130300.0
2009-08-19 15:05:00,45.07,45.07,44.94,44.99,189600.0,29.5628,29.5628,29.4775,29.5103,189600.0
2009-08-19 15:10:00,44.99,44.99,44.87,44.96,195000.0,29.5103,29.5103,29.4316,29.4906,195000.0
2009-08-19 15:15:00,44.96,44.99,44.89,44.97,71700.0,29.4906,29.5103,29.4447,29.4972,71700.0
2009-08-19 15:20:00,44.97,45.08,44.94,45.06,131600.0,29.4972,29.5693,29.4775,29.5562,131600.0
2009-08-19 15:25:00,45.07,45.1,45.04,45.06,112000.0,29.5628,29.5825,29.5431,29.5562,112000.0
2009-08-19 15:30:00,45.06,45.08,44.99,45.05,111900.0,29.5562,29.5693,29.5103,29.5497,111900.0
2009-08-19 15:35:00,45.06,45.14,45.02,45.13,139900.0,29.5562,29.6087,29.53,29.6021,139900.0
2009-08-19 15:40:00,45.13,45.13,45.03,45.03,184300.0,29.6021,29.6021,29.5365,29.5365,184300.0
2009-08-19 15:45:00,45.04,45.04,44.92,44.97,208800.0,29.5431,29.5431,29.4644,29.4972,208800.0
2009-08-19 15:50:00,44.97,45.06,44.95,45.02,199600.0,29.4972,29.5562,29.4841,29.53,199600.0
2009-08-19 15:55:00,45.02,45.09,45.01,45.08,363300.0,29.53,29.5759,29.5234,29.5693,363300.0
2009-08-20 09:30:00,44.89,45.23,44.71,45.22,316900.0,29.4447,29.6677,29.3267,29.6612,316900.0
2009-08-20 09:35:00,45.24,45.24,44.88,45.07,367400.0,29.6743,29.6743,29.4382,29.5628,367400.0
2009-08-20 09:40:00,45.08,45.18,44.99,45.05,328700.0,29.5693,29.6349,29.5103,29.5497,328700.0
2009-08-20 09:45:00,45.09,45.18,45.03,45.07,159700.0,29.5759,29.6349,29.5365,29.5628,159700.0
2009-08-20 09:50:00,45.07,45.11,45.03,45.09,148000.0,29.5628,29.589,29.5365,29.5759,148000.0
2009-08-20 09:55:00,45.09,45.25,45.08,45.24,194000.0,29.5759,29.6809,29.5693,29.6743,194000.0
2009-08-20 10:00:00,45.25,45.28,45.18,45.25,190000.0,29.6809,29.7005,29.6349,29.6809,190000.0
2009-08-20 10:05:00,45.26,45.26,45.04,45.13,248900.0,29.6874,29.6874,29.5431,29.6021,248900.0
2009-08-20 10:10:00,45.13,45.18,45.08,45.16,100900.0,29.6021,29.6349,29.5693,29.6218,100900.0
2009-08-20 10:15:00,45.15,45.24,45.13,45.17,96800.0,29.6153,29.6743,29.6021,29.6284,96800.0
2009-08-20 10:20:00,45.17,45.23,45.08,45.14,110700.0,29.6284,29.6677,29.5693,29.6087,110700.0
2009-08-20 10:25:00,45.13,45.2,45.11,45.18,67400.0,29.6021,29.6481,29.589,29.6349,67400.0
2009-08-20 10:30:00,45.18,45.3,45.18,45.26,95900.0,29.6349,29.7137,29.6349,29.6874,95900.0
2009-08-20 10:35:00,45.25,45.44,45.25,45.41,186600.0,29.6809,29.8055,29.6809,29.7858,186600.0
2009-08-20 10:40:00,45.41,45.49,45.38,45.48,137400.0,29.7858,29.8383,29.7661,29.8317,137400.0
2009-08-20 10:45:00,45.48,45.49,45.4,45.42,77800.0,29.8317,29.8383,29.7792,29.7924,77800.0
2009-08-20 10:50:00,45.43,45.44,45.33,45.4,48200.0,29.7989,29.8055,29.7333,29.7792,48200.0
2009-08-20 10:55:00,45.4,45.4,45.28,45.29,62600.0,29.7792,29.7792,29.7005,29.7071,62600.0
2009-08-20 11:00:00,45.29,45.34,45.26,45.28,72700.0,29.7071,29.7399,29.6874,29.7005,72700.0
2009-08-20 11:05:00,45.28,45.31,45.23,45.28,59100.0,29.7005,29.7202,29.6677,29.7005,59100.0
2009-08-20 11:10:00,45.28,45.35,45.24,45.25,54100.0,29.7005,29.7464,29.6743,29.6809,54100.0
2009-08-20 11:15:00,45.24,45.26,45.15,45.21,65500.0,29.6743,29.6874,29.6153,29.6546,65500.0
2009-08-20 11:20:00,45.21,45.3,45.18,45.3,112700.0,29.6546,29.7137,29.6349,29.7137,112700.0
2009-08-20 11:25:00,45.29,45.29,45.18,45.2,68200.0,29.7071,29.7071,29.6349,29.6481,68200.0
2009-08-20 11:30:00,45.2,45.26,45.16,45.22,80400.0,29.6481,29.6874,29.6218,29.6612,80400.0
2009-08-20 11:35:00,45.21,45.21,45.06,45.15,90300.0,29.6546,29.6546,29.5562,29.6153,90300.0
2009-08-20 11:40:00,45.15,45.21,45.14,45.18,29200.0,29.6153,29.6546,29.6087,29.6349,29200.0
2009-08-20 11:45:00,45.18,45.21,45.1,45.14,24400.0,29.6349,29.6546,29.5825,29.6087,24400.0
2009-08-20 11:50:00,45.13,45.18,45.04,45.17,84100.0,29.6021,29.6349,29.5431,29.6284,84100.0
2009-08-20 11:55:00,45.17,45.18,45.13,45.18,36400.0,29.6284,29.6349,29.6021,29.6349,36400.0
2009-08-20 12:00:00,45.17,45.2,45.15,45.2,20900.0,29.6284,29.6481,29.6153,29.6481,20900.0
2009-08-20 12:05:00,45.2,45.24,45.19,45.21,36900.0,29.6481,29.6743,29.6415,29.6546,36900.0
2009-08-20 12:10:00,45.22,45.24,45.18,45.23,28500.0,29.6612,29.6743,29.6349,29.6677,28500.0
2009-08-20 12:15:00,45.23,45.26,45.22,45.25,32700.0,29.6677,29.6874,29.6612,29.6809,32700.0
2009-08-20 12:20:00,45.26,45.26,45.21,45.21,20700.0,29.6874,29.6874,29.6546,29.6546,20700.0
2009-08-20 12:25:00,45.22,45.27,45.21,45.25,36400.0,29.6612,29.694,29.6546,29.6809,36400.0
2009-08-20 12:30:00,45.25,45.28,45.17,45.27,125200.0,29.6809,29.7005,29.6284,29.694,125200.0
2009-08-20 12:35:00,45.28,45.33,45.26,45.33,37400.0,29.7005,29.7333,29.6874,29.7333,37400.0
2009-08-20 12:40:00,45.33,45.41,45.32,45.41,90800.0,29.7333,29.7858,29.7268,29.7858,90800.0
2009-08-20 12:45:00,45.41,45.48,45.41,45.47,78400.0,29.7858,29.8317,29.7858,29.8252,78400.0
2009-08-20 12:50:00,45.47,45.49,45.43,45.43,70300.0,29.8252,29.8383,29.7989,29.7989,70300.0
2009-08-20 12:55:00,45.43,45.44,45.39,45.43,19100.0,29.7989,29.8055,29.7727,29.7989,19100.0
2009-08-20 13:00:00,45.42,45.42,45.31,45.31,64500.0,29.7924,29.7924,29.7202,29.7202,64500.0
2009-08-20 13:05:00,45.32,45.38,45.28,45.29,51500.0,29.7268,29.7661,29.7005,29.7071,51500.0
2009-08-20 13:10:00,45.29,45.5,45.22,45.22,168700.0,29.7071,29.8448,29.6612,29.6612,168700.0
2009-08-20 13:15:00,45.23,45.27,45.19,45.21,65600.0,29.6677,29.694,29.6415,29.6546,65600.0
2009-08-20 13:20:00,45.21,45.22,45.14,45.16,76800.0,29.6546,29.6612,29.6087,29.6218,76800.0
2009-08-20 13:25:00,45.16,45.26,45.15,45.24,41500.0,29.6218,29.6874,29.6153,29.6743,41500.0
2009-08-20 13:30:00,45.24,45.29,45.24,45.29,22800.0,29.6743,29.7071,29.6743,29.7071,22800.0
2009-08-20 13:35:00,45.29,45.3,45.2,45.25,50100.0,29.7071,29.7137,29.6481,29.6809,50100.0
2009-08-20 13:40:00,45.25,45.25,45.09,45.11,81500.0,29.6809,29.6809,29.5759,29.589,81500.0
2009-08-20 13:45:00,45.1,45.11,45.03,45.04,56600.0,29.5825,29.589,29.5365,29.5431,56600.0
2009-08-20 13:50:00,45.03,45.13,45.03,45.13,41900.0,29.5365,29.6021,29.5365,29.6021,41900.0
2009-08-20 13:55:00,45.13,45.18,45.1,45.13,42000.0,29.6021,29.6349,29.5825,29.6021,42000.0
2009-08-20 14:00:00,45.13,45.19,45.12,45.18,62700.0,29.6021,29.6415,29.5956,29.6349,62700.0
2009-08-20 14:05:00,45.18,45.21,45.16,45.19,39000.0,29.6349,29.6546,29.6218,29.6415,39000.0
2009-08-20 14:10:00,45.19,45.21,45.16,45.21,31400.0,29.6415,29.6546,29.6218,29.6546,31400.0
2009-08-20 14:15:00,45.2,45.23,45.17,45.19,35700.0,29.6481,29.6677,29.6284,29.6415,35700.0
2009-08-20 14:20:00,45.2,45.21,45.16,45.19,35900.0,29.6481,29.6546,29.6218,29.6415,35900.0
2009-08-20 14:25:00,45.19,45.22,45.16,45.16,39000.0,29.6415,29.6612,29.6218,29.6218,39000.0
2009-08-20 14:30:00,45.17,45.18,45.08,45.1,73900.0,29.6284,29.6349,29.5693,29.5825,73900.0
2009-08-20 14:35:00,45.09,45.1,45.03,45.09,50700.0,29.5759,29.5825,29.5365,29.5759,50700.0
2009-08-20 14:40:00,45.09,45.1,45.04,45.06,59300.0,29.5759,29.5825,29.5431,29.5562,59300.0
2009-08-20 14:45:00,45.06,45.1,45.05,45.08,28900.0,29.5562,29.5825,29.5497,29.5693,28900.0
2009-08-20 14:50:00,45.08,45.13,45.08,45.11,25100.0,29.5693,29.6021,29.5693,29.589,25100.0
2009-08-20 14:55:00,45.12,45.13,45.08,45.08,34900.0,29.5956,29.6021,29.5693,29.5693,34900.0
2009-08-20 15:00:00,45.08,45.17,45.08,45.15,66100.0,29.5693,29.6284,29.5693,29.6153,66100.0
2009-08-20 15:05:00,45.14,45.23,45.1,45.18,103400.0,29.6087,29.6677,29.5825,29.6349,103400.0
2009-08-20 15:10:00,45.17,45.21,45.17,45.18,28900.0,29.6284,29.6546,29.6284,29.6349,28900.0
2009-08-20 15:15:00,45.17,45.2,45.16,45.17,40400.0,29.6284,29.6481,29.6218,29.6284,40400.0
2009-08-20 15:20:00,45.17,45.25,45.16,45.24,75900.0,29.6284,29.6809,29.6218,29.6743,75900.0
2009-08-20 15:25:00,45.25,45.29,45.22,45.28,71700.0,29.6809,29.7071,29.6612,29.7005,71700.0
2009-08-20 15:30:00,45.28,45.41,45.28,45.31,184200.0,29.7005,29.7858,29.7005,29.7202,184200.0
2009-08-20 15:35:00,45.31,45.35,45.28,45.28,112900.0,29.7202,29.7464,29.7005,29.7005,112900.0
2009-08-20 15:40:00,45.28,45.33,45.26,45.29,176000.0,29.7005,29.7333,29.6874,29.7071,176000.0
2009-08-20 15:45:00,45.29,45.33,45.26,45.28,201900.0,29.7071,29.7333,29.6874,29.7005,201900.0
2009-08-20 15:50:00,45.28,45.33,45.27,45.31,176100.0,29.7005,29.7333,29.694,29.7202,176100.0
2009-08-20 15:55:00,45.3,45.31,45.22,45.28,266000.0,29.7137,29.7202,29.6612,29.7005,266000.0
2009-08-21 09:30:00,45.6,45.79,45.22,45.24,782900.0,29.9104,30.0351,29.6612,29.6743,782900.0
2009-08-21 09:35:00,45.28,45.39,45.16,45.23,158100.0,29.7005,29.7727,29.6218,29.6677,158100.0
2009-08-21 09:40:00,45.24,45.49,45.24,45.36,127800.0,29.6743,29.8383,29.6743,29.753,127800.0
2009-08-21 09:45:00,45.36,45.52,45.32,45.33,91200.0,29.753,29.858,29.7268,29.7333,91200.0
2009-08-21 09:50:00,45.35,45.35,45.13,45.23,105100.0,29.7464,29.7464,29.6021,29.6677,105100.0
2009-08-21 09:55:00,45.22,45.33,45.17,45.33,80700.0,29.6612,29.7333,29.6284,29.7333,80700.0
2009-08-21 10:00:00,45.32,45.79,45.32,45.79,221800.0,29.7268,30.0351,29.7268,30.0351,221800.0
2009-08-21 10:05:00,45.78,45.8,45.55,45.65,168400.0,30.0285,30.0416,29.8776,29.9432,168400.0
2009-08-21 10:10:00,45.65,45.68,45.49,45.65,88600.0,29.9432,29.9629,29.8383,29.9432,88600.0
2009-08-21 10:15:00,45.62,45.79,45.62,45.7,156400.0,29.9235,30.0351,29.9235,29.976,156400.0
2009-08-21 10:20:00,45.69,45.7,45.55,45.58,70000.0,29.9695,29.976,29.8776,29.8973,70000.0
2009-08-21 10:25:00,45.57,45.65,45.5,45.52,68500.0,29.8908,29.9432,29.8448,29.858,68500.0
2009-08-21 10:30:00,45.52,45.55,45.5,45.51,52300.0,29.858,29.8776,29.8448,29.8514,52300.0
2009-08-21 10:35:00,45.52,45.53,45.45,45.51,69600.0,29.858,29.8645,29.812,29.8514,69600.0
2009-08-21 10:40:00,45.52,45.54,45.45,45.53,61100.0,29.858,29.8711,29.812,29.8645,61100.0
2009-08-21 10:45:00,45.53,45.57,45.47,45.5,58700.0,29.8645,29.8908,29.8252,29.8448,58700.0
2009-08-21 10:50:00,45.51,45.6,45.47,45.58,82100.0,29.8514,29.9104,29.8252,29.8973,82100.0
2009-08-21 10:55:00,45.59,45.65,45.58,45.62,39400.0,29.9039,29.9432,29.8973,29.9235,39400.0
2009-08-21 11:00:00,45.62,45.65,45.51,45.53,40800.0,29.9235,29.9432,29.8514,29.8645,40800.0
2009-08-21 11:05:00,45.55,45.59,45.53,45.59,28200.0,29.8776,29.9039,29.8645,29.9039,28200.0
2009-08-21 11:10:00,45.59,45.59,45.54,45.54,35300.0,29.9039,29.9039,29.8711,29.8711,35300.0
2009-08-21 11:15:00,45.54,45.59,45.52,45.56,35700.0,29.8711,29.9039,29.858,29.8842,35700.0
2009-08-21 11:20:00,45.55,45.66,45.55,45.64,27000.0,29.8776,29.9498,29.8776,29.9367,27000.0
2009-08-21 11:25:00,45.63,45.72,45.58,45.67,50700.0,29.9301,29.9891,29.8973,29.9563,50700.0
2009-08-21 11:30:00,45.67,45.72,45.65,45.7,41300.0,29.9563,29.9891,29.9432,29.976,41300.0
2009-08-21 11:35:00,45.71,45.79,45.67,45.78,72400.0,29.9826,30.0351,29.9563,30.0285,72400.0
2009-08-21 11:40:00,45.78,45.82,45.73,45.75,48100.0,30.0285,30.0547,29.9957,30.0088,48100.0
2009-08-21 11:45:00,45.74,45.83,45.71,45.81,35900.0,30.0023,30.0613,29.9826,30.0482,35900.0
2009-08-21 11:50:00,45.81,45.82,45.75,45.75,35600.0,30.0482,30.0547,30.0088,30.0088,35600.0
2009-08-21 11:55:00,45.75,45.76,45.69,45.71,23500.0,30.0088,30.0154,29.9695,29.9826,23500.0
2009-08-21 12:00:00,45.7,45.73,45.68,45.71,33500.0,29.976,29.9957,29.9629,29.9826,33500.0
2009-08-21 12:05:00,45.72,45.79,45.71,45.75,26400.0,29.9891,30.0351,29.9826,30.0088,26400.0
2009-08-21 12:10:00,45.76,45.84,45.76,45.83,33800.0,30.0154,30.0679,30.0154,30.0613,33800.0
2009-08-21 12:15:00,45.83,45.83,45.78,45.8,32000.0,30.0613,30.0613,30.0285,30.0416,32000.0
2009-08-21 12:20:00,45.81,45.85,45.79,45.85,29800.0,30.0482,30.0744,30.0351,30.0744,29800.0
2009-08-21 12:25:00,45.85,45.87,45.77,45.78,48600.0,30.0744,30.0875,30.0219,30.0285,48600.0
2009-08-21 12:30:00,45.77,45.81,45.77,45.79,26400.0,30.0219,30.0482,30.0219,30.0351,26400.0
2009-08-21 12:35:00,45.78,45.82,45.75,45.79,32500.0,30.0285,30.0547,30.0088,30.0351,32500.0
2009-08-21 12:40:00,45.78,45.82,45.78,45.81,21300.0,30.0285,30.0547,30.0285,30.0482,21300.0
2009-08-21 12:45:00,45.82,45.83,45.8,45.83,22200.0,30.0547,30.0613,30.0416,30.0613,22200.0
2009-08-21 12:50:00,45.83,45.83,45.75,45.75,36800.0,30.0613,30.0613,30.0088,30.0088,36800.0
2009-08-21 12:55:00,45.76,45.77,45.73,45.77,53900.0,30.0154,30.0219,29.9957,30.0219,53900.0
2009-08-21 13:00:00,45.77,45.79,45.73,45.73,37200.0,30.0219,30.0351,29.9957,29.9957,37200.0
2009-08-21 13:05:00,45.73,45.74,45.7,45.7,26400.0,29.9957,30.0023,29.976,29.976,26400.0
2009-08-21 13:10:00,45.7,45.72,45.64,45.65,26200.0,29.976,29.9891,29.9367,29.9432,26200.0
2009-08-21 13:15:00,45.66,45.7,45.65,45.68,25400.0,29.9498,29.976,29.9432,29.9629,25400.0
2009-08-21 13:20:00,45.69,45.7,45.65,45.66,18500.0,29.9695,29.976,29.9432,29.9498,18500.0
2009-08-21 13:25:00,45.67,45.67,45.6,45.65,36300.0,29.9563,29.9563,29.9104,29.9432,36300.0
2009-08-21 13:30:00,45.64,45.64,45.57,45.59,37900.0,29.9367,29.9367,29.8908,29.9039,37900.0
2009-08-21 13:35:00,45.58,45.61,45.56,45.58,34000.0,29.8973,29.917,29.8842,29.8973,34000.0
2009-08-21 13:40:00,45.58,45.59,45.54,45.57,51400.0,29.8973,29.9039,29.8711,29.8908,51400.0
2009-08-21 13:45:00,45.56,45.56,45.49,45.49,34300.0,29.8842,29.8842,29.8383,29.8383,34300.0
2009-08-21 13:50:00,45.48,45.49,45.43,45.46,41200.0,29.8317,29.8383,29.7989,29.8186,41200.0
2009-08-21 13:55:00,45.45,45.47,45.4,45.46,70900.0,29.812,29.8252,29.7792,29.8186,70900.0
2009-08-21 14:00:00,45.46,45.5,45.42,45.45,53400.0,29.8186,29.8448,29.7924,29.812,53400.0
2009-08-21 14:05:00,45.45,45.49,45.44,45.48,22700.0,29.812,29.8383,29.8055,29.8317,22700.0
2009-08-21 14:10:00,45.47,45.55,45.47,45.5,31200.0,29.8252,29.8776,29.8252,29.8448,31200.0
2009-08-21 14:15:00,45.51,45.54,45.48,45.49,31200.0,29.8514,29.8711,29.8317,29.8383,31200.0
2009-08-21 14:20:00,45.5,45.51,45.43,45.47,36600.0,29.8448,29.8514,29.7989,29.8252,36600.0
2009-08-21 14:25:00,45.47,45.51,45.46,45.51,21000.0,29.8252,29.8514,29.8186,29.8514,21000.0
2009-08-21 14:30:00,45.51,45.53,45.47,45.51,61000.0,29.8514,29.8645,29.8252,29.8514,61000.0
2009-08-21 14:35:00,45.51,45.54,45.46,45.53,55900.0,29.8514,29.8711,29.8186,29.8645,55900.0
2009-08-21 14:40:00,45.53,45.53,45.48,45.49,22600.0,29.8645,29.8645,29.8317,29.8383,22600.0
2009-08-21 14:45:00,45.49,45.5,45.45,45.46,35100.0,29.8383,29.8448,29.812,29.8186,35100.0
2009-08-21 14:50:00,45.45,45.45,45.39,45.42,105800.0,29.812,29.812,29.7727,29.7924,105800.0
2009-08-21 14:55:00,45.42,45.48,45.41,45.47,49200.0,29.7924,29.8317,29.7858,29.8252,49200.0
2009-08-21 15:00:00,45.48,45.56,45.44,45.55,54000.0,29.8317,29.8842,29.8055,29.8776,54000.0
2009-08-21 15:05:00,45.54,45.59,45.52,45.59,77500.0,29.8711,29.9039,29.858,29.9039,77500.0
2009-08-21 15:10:00,45.58,45.62,45.54,45.61,62000.0,29.8973,29.9235,29.8711,29.917,62000.0
2009-08-21 15:15:00,45.61,45.73,45.6,45.64,112500.0,29.917,29.9957,29.9104,29.9367,112500.0
2009-08-21 15:20:00,45.64,45.69,45.59,45.69,62800.0,29.9367,29.9695,29.9039,29.9695,62800.0
2009-08-21 15:25:00,45.69,45.7,45.64,45.69,49800.0,29.9695,29.976,29.9367,29.9695,49800.0
2009-08-21 15:30:00,45.69,45.72,45.67,45.7,65200.0,29.9695,29.9891,29.9563,29.976,65200.0
2009-08-21 15:35:00,45.69,45.7,45.62,45.66,85600.0,29.9695,29.976,29.9235,29.9498,85600.0
2009-08-21 15:40:00,45.67,45.7,45.62,45.64,133000.0,29.9563,29.976,29.9235,29.9367,133000.0
2009-08-21 15:45:00,45.65,45.69,45.59,45.6,212900.0,29.9432,29.9695,29.9039,29.9104,212900.0
2009-08-21 15:50:00,45.6,45.67,45.59,45.67,150100.0,29.9104,29.9563,29.9039,29.9563,150100.0
2009-08-21 15:55:00,45.66,45.67,45.56,45.63,246700.0,29.9498,29.9563,29.8842,29.9301,246700.0
2009-08-24 09:30:00,45.85,45.89,45.52,45.58,129300.0,30.0744,30.1006,29.858,29.8973,129300.0
2009-08-24 09:35:00,45.57,45.7,45.49,45.64,110600.0,29.8908,29.976,29.8383,29.9367,110600.0
2009-08-24 09:40:00,45.63,45.64,45.42,45.44,116100.0,29.9301,29.9367,29.7924,29.8055,116100.0
2009-08-24 09:45:00,45.46,45.6,45.35,45.35,122400.0,29.8186,29.9104,29.7464,29.7464,122400.0
2009-08-24 09:50:00,45.35,45.46,45.33,45.41,97800.0,29.7464,29.8186,29.7333,29.7858,97800.0
2009-08-24 09:55:00,45.4,45.59,45.38,45.53,173600.0,29.7792,29.9039,29.7661,29.8645,173600.0
2009-08-24 10:00:00,45.52,45.62,45.51,45.61,73400.0,29.858,29.9235,29.8514,29.917,73400.0
2009-08-24 10:05:00,45.6,45.7,45.51,45.69,74700.0,29.9104,29.976,29.8514,29.9695,74700.0
2009-08-24 10:10:00,45.68,45.68,45.55,45.55,52000.0,29.9629,29.9629,29.8776,29.8776,52000.0
2009-08-24 10:15:00,45.57,45.64,45.55,45.56,50000.0,29.8908,29.9367,29.8776,29.8842,50000.0
2009-08-24 10:20:00,45.56,45.6,45.48,45.5,53000.0,29.8842,29.9104,29.8317,29.8448,53000.0
2009-08-24 10:25:00,45.49,45.56,45.49,45.53,81200.0,29.8383,29.8842,29.8383,29.8645,81200.0
2009-08-24 10:30:00,45.52,45.54,45.49,45.49,62300.0,29.858,29.8711,29.8383,29.8383,62300.0
2009-08-24 10:35:00,45.5,45.51,45.37,45.4,74700.0,29.8448,29.8514,29.7596,29.7792,74700.0
2009-08-24 10:40:00,45.4,45.55,45.4,45.53,30700.0,29.7792,29.8776,29.7792,29.8645,30700.0
2009-08-24 10:45:00,45.55,45.55,45.48,45.48,31900.0,29.8776,29.8776,29.8317,29.8317,31900.0
2009-08-24 10:50:00,45.49,45.57,45.49,45.55,32500.0,29.8383,29.8908,29.8383,29.8776,32500.0
2009-08-24 10:55:00,45.56,45.56,45.54,45.55,20200.0,29.8842,29.8842,29.8711,29.8776,20200.0
2009-08-24 11:00:00,45.55,45.6,45.51,45.6,51500.0,29.8776,29.9104,29.8514,29.9104,51500.0
2009-08-24 11:05:00,45.6,45.64,45.59,45.64,37000.0,29.9104,29.9367,29.9039,29.9367,37000.0
2009-08-24 11:10:00,45.64,45.67,45.63,45.66,23600.0,29.9367,29.9563,29.9301,29.9498,23600.0
2009-08-24 11:15:00,45.66,45.66,45.64,45.66,19900.0,29.9498,29.9498,29.9367,29.9498,19900.0
2009-08-24 11:20:00,45.66,45.7,45.65,45.68,61900.0,29.9498,29.976,29.9432,29.9629,61900.0
2009-08-24 11:25:00,45.68,45.7,45.63,45.65,28300.0,29.9629,29.976,29.9301,29.9432,28300.0
2009-08-24 11:30:00,45.65,45.66,45.61,45.63,50100.0,29.9432,29.9498,29.917,29.9301,50100.0
2009-08-24 11:35:00,45.62,45.64,45.57,45.64,69800.0,29.9235,29.9367,29.8908,29.9367,69800.0
2009-08-24 11:40:00,45.64,45.67,45.63,45.64,27100.0,29.9367,29.9563,29.9301,29.9367,27100.0
2009-08-24 11:45:00,45.64,45.67,45.6,45.62,30600.0,29.9367,29.9563,29.9104,29.9235,30600.0
2009-08-24 11:50:00,45.61,45.62,45.58,45.61,30700.0,29.917,29.9235,29.8973,29.917,30700.0
2009-08-24 11:55:00,45.6,45.62,45.59,45.6,23100.0,29.9104,29.9235,29.9039,29.9104,23100.0
2009-08-24 12:00:00,45.6,45.65,45.6,45.64,33700.0,29.9104,29.9432,29.9104,29.9367,33700.0
2009-08-24 12:05:00,45.65,45.65,45.59,45.61,16400.0,29.9432,29.9432,29.9039,29.917,16400.0
2009-08-24 12:10:00,45.62,45.63,45.56,45.57,37900.0,29.9235,29.9301,29.8842,29.8908,37900.0
2009-08-24 12:15:00,45.57,45.57,45.54,45.55,25900.0,29.8908,29.8908,29.8711,29.8776,25900.0
2009-08-24 12:20:00,45.54,45.57,45.52,45.56,32600.0,29.8711,29.8908,29.858,29.8842,32600.0
2009-08-24 12:25:00,45.56,45.59,45.56,45.57,18400.0,29.8842,29.9039,29.8842,29.8908,18400.0
2009-08-24 12:30:00,45.56,45.59,45.56,45.58,17700.0,29.8842,29.9039,29.8842,29.8973,17700.0
2009-08-24 12:35:00,45.59,45.64,45.58,45.63,21700.0,29.9039,29.9367,29.8973,29.9301,21700.0
2009-08-24 12:40:00,45.64,45.67,45.63,45.65,41200.0,29.9367,29.9563,29.9301,29.9432,41200.0
2009-08-24 12:45:00,45.65,45.65,45.54,45.54,52200.0,29.9432,29.9432,29.8711,29.8711,52200.0
2009-08-24 12:50:00,45.55,45.55,45.48,45.5,58800.0,29.8776,29.8776,29.8317,29.8448,58800.0
2009-08-24 12:55:00,45.5,45.51,45.47,45.5,34000.0,29.8448,29.8514,29.8252,29.8448,34000.0
2009-08-24 13:00:00,45.5,45.51,45.46,45.46,57100.0,29.8448,29.8514,29.8186,29.8186,57100.0
2009-08-24 13:05:00,45.48,45.5,45.33,45.35,115900.0,29.8317,29.8448,29.7333,29.7464,115900.0
2009-08-24 13:10:00,45.34,45.42,45.32,45.37,72700.0,29.7399,29.7924,29.7268,29.7596,72700.0
2009-08-24 13:15:00,45.36,45.4,45.34,45.36,55500.0,29.753,29.7792,29.7399,29.753,55500.0
2009-08-24 13:20:00,45.36,45.4,45.31,45.33,51900.0,29.753,29.7792,29.7202,29.7333,51900.0
2009-08-24 13:25:00,45.32,45.39,45.29,45.29,64000.0,29.7268,29.7727,29.7071,29.7071,64000.0
2009-08-24 13:30:00,45.29,45.37,45.28,45.37,48600.0,29.7071,29.7596,29.7005,29.7596,48600.0
2009-08-24 13:35:00,45.36,45.41,45.36,45.4,29200.0,29.753,29.7858,29.753,29.7792,29200.0
2009-08-24 13:40:00,45.39,45.41,45.39,45.4,84000.0,29.7727,29.7858,29.7727,29.7792,84000.0
2009-08-24 13:45:00,45.4,45.4,45.37,45.38,16500.0,29.7792,29.7792,29.7596,29.7661,16500.0
2009-08-24 13:50:00,45.38,45.39,45.35,45.36,14600.0,29.7661,29.7727,29.7464,29.753,14600.0
2009-08-24 13:55:00,45.35,45.36,45.33,45.36,22900.0,29.7464,29.753,29.7333,29.753,22900.0
2009-08-24 14:00:00,45.35,45.36,45.32,45.34,20000.0,29.7464,29.753,29.7268,29.7399,20000.0
2009-08-24 14:05:00,45.33,45.39,45.33,45.36,40600.0,29.7333,29.7727,29.7333,29.753,40600.0
2009-08-24 14:10:00,45.35,45.4,45.35,45.4,16700.0,29.7464,29.7792,29.7464,29.7792,16700.0
2009-08-24 14:15:00,45.39,45.41,45.39,45.39,35600.0,29.7727,29.7858,29.7727,29.7727,35600.0
2009-08-24 14:20:00,45.39,45.4,45.36,45.36,35300.0,29.7727,29.7792,29.753,29.753,35300.0
2009-08-24 14:25:00,45.36,45.38,45.33,45.36,43000.0,29.753,29.7661,29.7333,29.753,43000.0
2009-08-24 14:30:00,45.35,45.38,45.32,45.33,30700.0,29.7464,29.7661,29.7268,29.7333,30700.0
2009-08-24 14:35:00,45.33,45.37,45.31,45.36,24800.0,29.7333,29.7596,29.7202,29.753,24800.0
2009-08-24 14:40:00,45.36,45.37,45.33,45.37,17900.0,29.753,29.7596,29.7333,29.7596,17900.0
2009-08-24 14:45:00,45.38,45.38,45.32,45.35,25400.0,29.7661,29.7661,29.7268,29.7464,25400.0
2009-08-24 14:50:00,45.35,45.41,45.35,45.4,47000.0,29.7464,29.7858,29.7464,29.7792,47000.0
2009-08-24 14:55:00,45.39,45.4,45.35,45.35,35200.0,29.7727,29.7792,29.7464,29.7464,35200.0
2009-08-24 15:00:00,45.35,45.37,45.29,45.32,51900.0,29.7464,29.7596,29.7071,29.7268,51900.0
2009-08-24 15:05:00,45.32,45.34,45.19,45.21,68700.0,29.7268,29.7399,29.6415,29.6546,68700.0
2009-08-24 15:10:00,45.21,45.26,45.19,45.22,57000.0,29.6546,29.6874,29.6415,29.6612,57000.0
2009-08-24 15:15:00,45.23,45.23,45.15,45.17,53200.0,29.6677,29.6677,29.6153,29.6284,53200.0
2009-08-24 15:20:00,45.16,45.25,45.15,45.23,51600.0,29.6218,29.6809,29.6153,29.6677,51600.0
2009-08-24 15:25:00,45.23,45.34,45.22,45.3,61400.0,29.6677,29.7399,29.6612,29.7137,61400.0
2009-08-24 15:30:00,45.31,45.39,45.27,45.31,127100.0,29.7202,29.7727,29.694,29.7202,127100.0
2009-08-24 15:35:00,45.32,45.32,45.21,45.22,81100.0,29.7268,29.7268,29.6546,29.6612,81100.0
2009-08-24 15:40:00,45.22,45.25,45.09,45.12,126900.0,29.6612,29.6809,29.5759,29.5956,126900.0
2009-08-24 15:45:00,45.12,45.21,45.09,45.17,170000.0,29.5956,29.6546,29.5759,29.6284,170000.0
2009-08-24 15:50:00,45.16,45.29,45.15,45.22,127200.0,29.6218,29.7071,29.6153,29.6612,127200.0
2009-08-24 15:55:00,45.22,45.23,45.14,45.21,229700.0,29.6612,29.6677,29.6087,29.6546,229700.0
2009-08-25 09:30:00,45.57,45.67,45.27,45.48,227000.0,29.8908,29.9563,29.694,29.8317,227000.0
2009-08-25 09:35:00,45.48,45.67,45.4,45.47,166100.0,29.8317,29.9563,29.7792,29.8252,166100.0
2009-08-25 09:40:00,45.47,45.66,45.42,45.63,179300.0,29.8252,29.9498,29.7924,29.9301,179300.0
2009-08-25 09:45:00,45.63,45.71,45.56,45.71,114400.0,29.9301,29.9826,29.8842,29.9826,114400.0
2009-08-25 09:50:00,45.72,45.87,45.67,45.72,135700.0,29.9891,30.0875,29.9563,29.9891,135700.0
2009-08-25 09:55:00,45.72,46.09,45.72,46.07,195900.0,29.9891,30.2318,29.9891,30.2187,195900.0
2009-08-25 10:00:00,46.08,46.56,46.07,46.5,565000.0,30.2253,30.5401,30.2187,30.5008,565000.0
2009-08-25 10:05:00,46.5,46.55,46.33,46.45,414600.0,30.5008,30.5336,30.3893,30.468,414600.0
2009-08-25 10:10:00,46.44,46.61,46.33,46.35,246700.0,30.4614,30.5729,30.3893,30.4024,246700.0
2009-08-25 10:15:00,46.34,46.48,46.15,46.21,244700.0,30.3958,30.4876,30.2712,30.3105,244700.0
2009-08-25 10:20:00,46.2,46.38,46.2,46.32,135000.0,30.304,30.4221,30.304,30.3827,135000.0
2009-08-25 10:25:00,46.33,46.38,46.27,46.29,123300.0,30.3893,30.4221,30.3499,30.363,123300.0
2009-08-25 10:30:00,46.3,46.39,46.26,46.35,108000.0,30.3696,30.4286,30.3433,30.4024,108000.0
2009-08-25 10:35:00,46.36,46.48,46.35,46.46,145100.0,30.4089,30.4876,30.4024,30.4745,145100.0
2009-08-25 10:40:00,46.45,46.64,46.42,46.63,187100.0,30.468,30.5926,30.4483,30.586,187100.0
2009-08-25 10:45:00,46.63,46.64,46.54,46.55,172400.0,30.586,30.5926,30.527,30.5336,172400.0
2009-08-25 10:50:00,46.55,46.58,46.48,46.48,76000.0,30.5336,30.5532,30.4876,30.4876,76000.0
2009-08-25 10:55:00,46.47,46.56,46.44,46.52,69500.0,30.4811,30.5401,30.4614,30.5139,69500.0
2009-08-25 11:00:00,46.52,46.62,46.5,46.62,82600.0,30.5139,30.5795,30.5008,30.5795,82600.0
2009-08-25 11:05:00,46.62,46.62,46.54,46.55,99100.0,30.5795,30.5795,30.527,30.5336,99100.0
2009-08-25 11:10:00,46.55,46.57,46.53,46.54,74600.0,30.5336,30.5467,30.5204,30.527,74600.0
2009-08-25 11:15:00,46.55,46.61,46.54,46.59,58100.0,30.5336,30.5729,30.527,30.5598,58100.0
2009-08-25 11:20:00,46.59,46.6,46.57,46.57,37000.0,30.5598,30.5664,30.5467,30.5467,37000.0
2009-08-25 11:25:00,46.57,46.65,46.55,46.64,71800.0,30.5467,30.5992,30.5336,30.5926,71800.0
2009-08-25 11:30:00,46.64,46.7,46.6,46.7,97000.0,30.5926,30.632,30.5664,30.632,97000.0
2009-08-25 11:35:00,46.69,46.69,46.61,46.64,77100.0,30.6254,30.6254,30.5729,30.5926,77100.0
2009-08-25 11:40:00,46.65,46.7,46.64,46.67,117100.0,30.5992,30.632,30.5926,30.6123,117100.0
2009-08-25 11:45:00,46.68,46.72,46.63,46.67,74300.0,30.6188,30.6451,30.586,30.6123,74300.0
2009-08-25 11:50:00,46.67,46.7,46.66,46.7,44600.0,30.6123,30.632,30.6057,30.632,44600.0
2009-08-25 11:55:00,46.69,46.71,46.68,46.7,36300.0,30.6254,30.6385,30.6188,30.632,36300.0
2009-08-25 12:00:00,46.7,46.7,46.68,46.68,59400.0,30.632,30.632,30.6188,30.6188,59400.0
2009-08-25 12:05:00,46.69,46.69,46.6,46.63,107300.0,30.6254,30.6254,30.5664,30.586,107300.0
2009-08-25 12:10:00,46.63,46.63,46.59,46.6,43400.0,30.586,30.586,30.5598,30.5664,43400.0
2009-08-25 12:15:00,46.61,46.66,46.61,46.65,39900.0,30.5729,30.6057,30.5729,30.5992,39900.0
2009-08-25 12:20:00,46.65,46.7,46.64,46.7,50800.0,30.5992,30.632,30.5926,30.632,50800.0
2009-08-25 12:25:00,46.7,46.79,46.69,46.76,92100.0,30.632,30.691,30.6254,30.6713,92100.0
2009-08-25 12:30:00,46.77,46.83,46.75,46.76,94400.0,30.6779,30.7172,30.6648,30.6713,94400.0
2009-08-25 12:35:00,46.77,46.81,46.76,46.78,34600.0,30.6779,30.7041,30.6713,30.6844,34600.0
2009-08-25 12:40:00,46.78,46.78,46.75,46.76,38500.0,30.6844,30.6844,30.6648,30.6713,38500.0
2009-08-25 12:45:00,46.76,46.78,46.75,46.76,52200.0,30.6713,30.6844,30.6648,30.6713,52200.0
2009-08-25 12:50:00,46.76,46.76,46.71,46.73,52700.0,30.6713,30.6713,30.6385,30.6516,52700.0
2009-08-25 12:55:00,46.72,46.73,46.67,46.7,69700.0,30.6451,30.6516,30.6123,30.632,69700.0
2009-08-25 13:00:00,46.69,46.72,46.69,46.7,48300.0,30.6254,30.6451,30.6254,30.632,48300.0
2009-08-25 13:05:00,46.71,46.71,46.63,46.67,60900.0,30.6385,30.6385,30.586,30.6123,60900.0
2009-08-25 13:10:00,46.67,46.68,46.6,46.62,48600.0,30.6123,30.6188,30.5664,30.5795,48600.0
2009-08-25 13:15:00,46.62,46.65,46.56,46.63,69400.0,30.5795,30.5992,30.5401,30.586,69400.0
2009-08-25 13:20:00,46.63,46.66,46.51,46.64,117400.0,30.586,30.6057,30.5073,30.5926,117400.0
2009-08-25 13:25:00,46.65,46.66,46.56,46.59,43300.0,30.5992,30.6057,30.5401,30.5598,43300.0
2009-08-25 13:30:00,46.59,46.64,46.56,46.61,122200.0,30.5598,30.5926,30.5401,30.5729,122200.0
2009-08-25 13:35:00,46.61,46.77,46.6,46.75,181600.0,30.5729,30.6779,30.5664,30.6648,181600.0
2009-08-25 13:40:00,46.75,46.76,46.7,46.72,38300.0,30.6648,30.6713,30.632,30.6451,38300.0
2009-08-25 13:45:00,46.72,46.73,46.64,46.66,36900.0,30.6451,30.6516,30.5926,30.6057,36900.0
2009-08-25 13:50:00,46.66,46.67,46.58,46.58,24600.0,30.6057,30.6123,30.5532,30.5532,24600.0
2009-08-25 13:55:00,46.57,46.65,46.56,46.65,89800.0,30.5467,30.5992,30.5401,30.5992,89800.0
2009-08-25 14:00:00,46.65,46.7,46.58,46.67,75700.0,30.5992,30.632,30.5532,30.6123,75700.0
2009-08-25 14:05:00,46.68,46.7,46.67,46.69,40600.0,30.6188,30.632,30.6123,30.6254,40600.0
2009-08-25 14:10:00,46.69,46.7,46.68,46.7,31200.0,30.6254,30.632,30.6188,30.632,31200.0
2009-08-25 14:15:00,46.69,46.77,46.68,46.76,80200.0,30.6254,30.6779,30.6188,30.6713,80200.0
2009-08-25 14:20:00,46.75,46.79,46.72,46.75,100100.0,30.6648,30.691,30.6451,30.6648,100100.0
2009-08-25 14:25:00,46.74,46.75,46.67,46.69,62300.0,30.6582,30.6648,30.6123,30.6254,62300.0
2009-08-25 14:30:00,46.68,46.72,46.68,46.7,58100.0,30.6188,30.6451,30.6188,30.632,58100.0
2009-08-25 14:35:00,46.71,46.72,46.55,46.62,107400.0,30.6385,30.6451,30.5336,30.5795,107400.0
2009-08-25 14:40:00,46.62,46.63,46.55,46.61,102300.0,30.5795,30.586,30.5336,30.5729,102300.0
2009-08-25 14:45:00,46.61,46.63,46.58,46.63,48700.0,30.5729,30.586,30.5532,30.586,48700.0
2009-08-25 14:50:00,46.64,46.74,46.64,46.71,102500.0,30.5926,30.6582,30.5926,30.6385,102500.0
2009-08-25 14:55:00,46.71,46.72,46.64,46.72,68000.0,30.6385,30.6451,30.5926,30.6451,68000.0
2009-08-25 15:00:00,46.73,46.8,46.71,46.72,95500.0,30.6516,30.6975,30.6385,30.6451,95500.0
2009-08-25 15:05:00,46.72,46.72,46.68,46.69,38400.0,30.6451,30.6451,30.6188,30.6254,38400.0
2009-08-25 15:10:00,46.69,46.79,46.67,46.75,87900.0,30.6254,30.691,30.6123,30.6648,87900.0
2009-08-25 15:15:00,46.75,46.75,46.69,46.7,32000.0,30.6648,30.6648,30.6254,30.632,32000.0
2009-08-25 15:20:00,46.71,46.8,46.69,46.79,114600.0,30.6385,30.6975,30.6254,30.691,114600.0
2009-08-25 15:25:00,46.79,46.79,46.72,46.73,54300.0,30.691,30.691,30.6451,30.6516,54300.0
2009-08-25 15:30:00,46.72,46.72,46.58,46.58,181000.0,30.6451,30.6451,30.5532,30.5532,181000.0
2009-08-25 15:35:00,46.58,46.7,46.58,46.69,141100.0,30.5532,30.632,30.5532,30.6254,141100.0
2009-08-25 15:40:00,46.69,46.69,46.54,46.55,142800.0,30.6254,30.6254,30.527,30.5336,142800.0
2009-08-25 15:45:00,46.55,46.59,46.5,46.56,262000.0,30.5336,30.5598,30.5008,30.5401,262000.0
2009-08-25 15:50:00,46.57,46.65,46.54,46.6,364300.0,30.5467,30.5992,30.527,30.5664,364300.0
2009-08-25 15:55:00,46.6,46.62,46.45,46.52,435700.0,30.5664,30.5795,30.468,30.5139,435700.0
2009-08-26 09:30:00,46.31,46.93,46.26,46.76,197700.0,30.3761,30.7828,30.3433,30.6713,197700.0
2009-08-26 09:35:00,46.77,46.85,46.65,46.75,162100.0,30.6779,30.7303,30.5992,30.6648,162100.0
2009-08-26 09:40:00,46.76,47.01,46.56,46.6,258000.0,30.6713,30.8353,30.5401,30.5664,258000.0
2009-08-26 09:45:00,46.6,46.6,46.4,46.51,180900.0,30.5664,30.5664,30.4352,30.5073,180900.0
2009-08-26 09:50:00,46.53,46.64,46.46,46.64,132000.0,30.5204,30.5926,30.4745,30.5926,132000.0
2009-08-26 09:55:00,46.64,46.96,46.56,46.9,235700.0,30.5926,30.8025,30.5401,30.7631,235700.0
2009-08-26 10:00:00,46.95,47.07,46.88,47.03,300400.0,30.7959,30.8746,30.75,30.8484,300400.0
2009-08-26 10:05:00,47.04,47.29,47.04,47.14,314200.0,30.855,31.019,30.855,30.9206,314200.0
2009-08-26 10:10:00,47.14,47.29,47.08,47.21,119100.0,30.9206,31.019,30.8812,30.9665,119100.0
2009-08-26 10:15:00,47.22,47.38,47.18,47.3,203300.0,30.973,31.078,30.9468,31.0255,203300.0
2009-08-26 10:20:00,47.31,47.36,47.16,47.17,247900.0,31.0321,31.0649,30.9337,30.9402,247900.0
2009-08-26 10:25:00,47.17,47.24,47.08,47.24,155100.0,30.9402,30.9862,30.8812,30.9862,155100.0
2009-08-26 10:30:00,47.22,47.48,47.19,47.44,264400.0,30.973,31.1436,30.9534,31.1173,264400.0
2009-08-26 10:35:00,47.42,47.69,47.42,47.54,389100.0,31.1042,31.2813,31.1042,31.1829,389100.0
2009-08-26 10:40:00,47.54,47.54,47.35,47.36,114700.0,31.1829,31.1829,31.0583,31.0649,114700.0
2009-08-26 10:45:00,47.35,47.42,47.33,47.42,100500.0,31.0583,31.1042,31.0452,31.1042,100500.0
2009-08-26 10:50:00,47.42,47.44,47.37,47.42,94200.0,31.1042,31.1173,31.0714,31.1042,94200.0
2009-08-26 10:55:00,47.42,47.45,47.39,47.41,60000.0,31.1042,31.1239,31.0845,31.0977,60000.0
2009-08-26 11:00:00,47.42,47.46,47.4,47.42,83200.0,31.1042,31.1305,31.0911,31.1042,83200.0
2009-08-26 11:05:00,47.41,47.42,47.29,47.3,134800.0,31.0977,31.1042,31.019,31.0255,134800.0
2009-08-26 11:10:00,47.3,47.33,47.22,47.26,98200.0,31.0255,31.0452,30.973,30.9993,98200.0
2009-08-26 11:15:00,47.26,47.32,47.2,47.26,81500.0,30.9993,31.0386,30.9599,30.9993,81500.0
2009-08-26 11:20:00,47.27,47.28,47.15,47.19,76300.0,31.0058,31.0124,30.9271,30.9534,76300.0
2009-08-26 11:25:00,47.19,47.33,47.15,47.3,63100.0,30.9534,31.0452,30.9271,31.0255,63100.0
2009-08-26 11:30:00,47.3,47.35,47.21,47.32,47700.0,31.0255,31.0583,30.9665,31.0386,47700.0
2009-08-26 11:35:00,47.31,47.31,47.12,47.19,85300.0,31.0321,31.0321,30.9074,30.9534,85300.0
2009-08-26 11:40:00,47.18,47.22,47.15,47.21,60100.0,30.9468,30.973,30.9271,30.9665,60100.0
2009-08-26 11:45:00,47.22,47.33,47.21,47.3,89600.0,30.973,31.0452,30.9665,31.0255,89600.0
2009-08-26 11:50:00,47.3,47.4,47.29,47.29,62800.0,31.0255,31.0911,31.019,31.019,62800.0
2009-08-26 11:55:00,47.29,47.32,47.22,47.29,62400.0,31.019,31.0386,30.973,31.019,62400.0
2009-08-26 12:00:00,47.3,47.33,47.3,47.3,40500.0,31.0255,31.0452,31.0255,31.0255,40500.0
2009-08-26 12:05:00,47.3,47.32,47.22,47.25,63900.0,31.0255,31.0386,30.973,30.9927,63900.0
2009-08-26 12:10:00,47.25,47.39,47.23,47.39,41300.0,30.9927,31.0845,30.9796,31.0845,41300.0
2009-08-26 12:15:00,47.39,47.44,47.36,47.43,89500.0,31.0845,31.1173,31.0649,31.1108,89500.0
2009-08-26 12:20:00,47.43,47.5,47.42,47.45,89700.0,31.1108,31.1567,31.1042,31.1239,89700.0
2009-08-26 12:25:00,47.46,47.46,47.35,47.4,88400.0,31.1305,31.1305,31.0583,31.0911,88400.0
2009-08-26 12:30:00,47.38,47.38,47.27,47.29,51300.0,31.078,31.078,31.0058,31.019,51300.0
2009-08-26 12:35:00,47.28,47.3,47.18,47.21,75300.0,31.0124,31.0255,30.9468,30.9665,75300.0
2009-08-26 12:40:00,47.21,47.23,47.17,47.19,49300.0,30.9665,30.9796,30.9402,30.9534,49300.0
2009-08-26 12:45:00,47.19,47.19,47.12,47.15,45500.0,30.9534,30.9534,30.9074,30.9271,45500.0
2009-08-26 12:50:00,47.16,47.17,47.13,47.17,46700.0,30.9337,30.9402,30.914,30.9402,46700.0
2009-08-26 12:55:00,47.17,47.17,47.11,47.15,60100.0,30.9402,30.9402,30.9009,30.9271,60100.0
2009-08-26 13:00:00,47.15,47.15,47.07,47.11,203100.0,30.9271,30.9271,30.8746,30.9009,203100.0
2009-08-26 13:05:00,47.1,47.12,47.01,47.12,139500.0,30.8943,30.9074,30.8353,30.9074,139500.0
2009-08-26 13:10:00,47.12,47.13,47.06,47.1,86600.0,30.9074,30.914,30.8681,30.8943,86600.0
2009-08-26 13:15:00,47.1,47.13,47.0,47.04,82000.0,30.8943,30.914,30.8287,30.855,82000.0
2009-08-26 13:20:00,47.04,47.14,47.03,47.12,70100.0,30.855,30.9206,30.8484,30.9074,70100.0
2009-08-26 13:25:00,47.12,47.17,47.12,47.15,30400.0,30.9074,30.9402,30.9074,30.9271,30400.0
2009-08-26 13:30:00,47.16,47.17,47.11,47.12,34300.0,30.9337,30.9402,30.9009,30.9074,34300.0
2009-08-26 13:35:00,47.12,47.19,47.08,47.18,61700.0,30.9074,30.9534,30.8812,30.9468,61700.0
2009-08-26 13:40:00,47.18,47.25,47.17,47.24,68800.0,30.9468,30.9927,30.9402,30.9862,68800.0
2009-08-26 13:45:00,47.25,47.25,47.22,47.22,43100.0,30.9927,30.9927,30.973,30.973,43100.0
2009-08-26 13:50:00,47.22,47.22,47.14,47.15,31200.0,30.973,30.973,30.9206,30.9271,31200.0
2009-08-26 13:55:00,47.16,47.34,47.15,47.34,71800.0,30.9337,31.0517,30.9271,31.0517,71800.0
2009-08-26 14:00:00,47.34,47.35,47.2,47.2,51000.0,31.0517,31.0583,30.9599,30.9599,51000.0
2009-08-26 14:05:00,47.19,47.23,47.19,47.19,29200.0,30.9534,30.9796,30.9534,30.9534,29200.0
2009-08-26 14:10:00,47.17,47.18,47.1,47.14,36800.0,30.9402,30.9468,30.8943,30.9206,36800.0
2009-08-26 14:15:00,47.15,47.15,47.09,47.09,25900.0,30.9271,30.9271,30.8878,30.8878,25900.0
2009-08-26 14:20:00,47.09,47.14,46.99,47.06,70600.0,30.8878,30.9206,30.8222,30.8681,70600.0
2009-08-26 14:25:00,47.06,47.13,46.98,47.13,117300.0,30.8681,30.914,30.8156,30.914,117300.0
2009-08-26 14:30:00,47.13,47.2,47.07,47.1,103800.0,30.914,30.9599,30.8746,30.8943,103800.0
2009-08-26 14:35:00,47.1,47.18,47.1,47.16,46300.0,30.8943,30.9468,30.8943,30.9337,46300.0
2009-08-26 14:40:00,47.16,47.21,47.14,47.18,45000.0,30.9337,30.9665,30.9206,30.9468,45000.0
2009-08-26 14:45:00,47.19,47.21,47.16,47.2,51200.0,30.9534,30.9665,30.9337,30.9599,51200.0
2009-08-26 14:50:00,47.19,47.2,47.12,47.17,61900.0,30.9534,30.9599,30.9074,30.9402,61900.0
2009-08-26 14:55:00,47.16,47.16,47.07,47.09,89600.0,30.9337,30.9337,30.8746,30.8878,89600.0
2009-08-26 15:00:00,47.1,47.18,47.07,47.15,60400.0,30.8943,30.9468,30.8746,30.9271,60400.0
2009-08-26 15:05:00,47.14,47.25,47.1,47.2,75100.0,30.9206,30.9927,30.8943,30.9599,75100.0
2009-08-26 15:10:00,47.2,47.28,47.18,47.21,82200.0,30.9599,31.0124,30.9468,30.9665,82200.0
2009-08-26 15:15:00,47.21,47.26,47.19,47.23,96600.0,30.9665,30.9993,30.9534,30.9796,96600.0
2009-08-26 15:20:00,47.24,47.29,47.24,47.28,93100.0,30.9862,31.019,30.9862,31.0124,93100.0
2009-08-26 15:25:00,47.28,47.4,47.27,47.29,132200.0,31.0124,31.0911,31.0058,31.019,132200.0
2009-08-26 15:30:00,47.3,47.4,47.26,47.31,216300.0,31.0255,31.0911,30.9993,31.0321,216300.0
2009-08-26 15:35:00,47.31,47.39,47.29,47.35,209100.0,31.0321,31.0845,31.019,31.0583,209100.0
2009-08-26 15:40:00,47.36,47.4,47.34,47.4,140300.0,31.0649,31.0911,31.0517,31.0911,140300.0
2009-08-26 15:45:00,47.4,47.47,47.33,47.47,287900.0,31.0911,31.137,31.0452,31.137,287900.0
2009-08-26 15:50:00,47.46,47.56,47.44,47.56,353100.0,31.1305,31.1961,31.1173,31.1961,353100.0
2009-08-26 15:55:00,47.56,47.56,47.41,47.42,493000.0,31.1961,31.1961,31.0977,31.1042,493000.0
2009-08-27 09:30:00,47.29,47.4,46.95,46.95,256600.0,31.019,31.0911,30.7959,30.7959,256600.0
2009-08-27 09:35:00,46.95,47.3,46.91,47.13,155600.0,30.7959,31.0255,30.7697,30.914,155600.0
2009-08-27 09:40:00,47.13,47.18,46.93,47.16,153600.0,30.914,30.9468,30.7828,30.9337,153600.0
2009-08-27 09:45:00,47.14,47.2,46.99,47.15,169500.0,30.9206,30.9599,30.8222,30.9271,169500.0
2009-08-27 09:50:00,47.14,47.2,46.97,47.11,359500.0,30.9206,30.9599,30.8091,30.9009,359500.0
2009-08-27 09:55:00,47.1,47.19,46.96,46.96,120300.0,30.8943,30.9534,30.8025,30.8025,120300.0
2009-08-27 10:00:00,46.97,46.97,46.81,46.88,225800.0,30.8091,30.8091,30.7041,30.75,225800.0
2009-08-27 10:05:00,46.87,47.0,46.84,46.96,199200.0,30.7435,30.8287,30.7238,30.8025,199200.0
2009-08-27 10:10:00,46.96,47.09,46.9,47.02,124200.0,30.8025,30.8878,30.7631,30.8419,124200.0
2009-08-27 10:15:00,47.02,47.03,46.99,47.01,147700.0,30.8419,30.8484,30.8222,30.8353,147700.0
2009-08-27 10:20:00,47.01,47.11,47.0,47.05,97200.0,30.8353,30.9009,30.8287,30.8615,97200.0
2009-08-27 10:25:00,47.05,47.12,47.04,47.06,68100.0,30.8615,30.9074,30.855,30.8681,68100.0
2009-08-27 10:30:00,47.06,47.16,47.06,47.08,95100.0,30.8681,30.9337,30.8681,30.8812,95100.0
2009-08-27 10:35:00,47.08,47.08,46.96,47.05,249100.0,30.8812,30.8812,30.8025,30.8615,249100.0
2009-08-27 10:40:00,47.05,47.12,47.02,47.04,61600.0,30.8615,30.9074,30.8419,30.855,61600.0
2009-08-27 10:45:00,47.04,47.08,47.0,47.06,205000.0,30.855,30.8812,30.8287,30.8681,205000.0
2009-08-27 10:50:00,47.06,47.08,47.03,47.05,59400.0,30.8681,30.8812,30.8484,30.8615,59400.0
2009-08-27 10:55:00,47.05,47.07,47.03,47.04,57800.0,30.8615,30.8746,30.8484,30.855,57800.0
2009-08-27 11:00:00,47.05,47.08,47.03,47.05,81200.0,30.8615,30.8812,30.8484,30.8615,81200.0
2009-08-27 11:05:00,47.06,47.06,46.92,47.01,98600.0,30.8681,30.8681,30.7763,30.8353,98600.0
2009-08-27 11:10:00,47.01,47.01,46.92,47.01,64100.0,30.8353,30.8353,30.7763,30.8353,64100.0
2009-08-27 11:15:00,47.01,47.02,46.96,47.01,58100.0,30.8353,30.8419,30.8025,30.8353,58100.0
2009-08-27 11:20:00,47.01,47.05,46.98,47.05,44400.0,30.8353,30.8615,30.8156,30.8615,44400.0
2009-08-27 11:25:00,47.05,47.12,47.05,47.09,54200.0,30.8615,30.9074,30.8615,30.8878,54200.0
2009-08-27 11:30:00,47.09,47.12,47.01,47.01,74300.0,30.8878,30.9074,30.8353,30.8353,74300.0
2009-08-27 11:35:00,47.01,47.06,46.99,47.0,95300.0,30.8353,30.8681,30.8222,30.8287,95300.0
2009-08-27 11:40:00,47.0,47.05,47.0,47.04,57000.0,30.8287,30.8615,30.8287,30.855,57000.0
2009-08-27 11:45:00,47.04,47.12,47.04,47.09,44200.0,30.855,30.9074,30.855,30.8878,44200.0
2009-08-27 11:50:00,47.09,47.09,47.0,47.01,38600.0,30.8878,30.8878,30.8287,30.8353,38600.0
2009-08-27 11:55:00,47.01,47.19,47.01,47.15,80300.0,30.8353,30.9534,30.8353,30.9271,80300.0
2009-08-27 12:00:00,47.14,47.18,47.04,47.04,53700.0,30.9206,30.9468,30.855,30.855,53700.0
2009-08-27 12:05:00,47.05,47.11,47.05,47.07,43200.0,30.8615,30.9009,30.8615,30.8746,43200.0
2009-08-27 12:10:00,47.07,47.12,47.06,47.1,45800.0,30.8746,30.9074,30.8681,30.8943,45800.0
2009-08-27 12:15:00,47.1,47.1,47.07,47.07,18200.0,30.8943,30.8943,30.8746,30.8746,18200.0
2009-08-27 12:20:00,47.08,47.09,47.05,47.09,20800.0,30.8812,30.8878,30.8615,30.8878,20800.0
2009-08-27 12:25:00,47.08,47.19,47.07,47.18,57000.0,30.8812,30.9534,30.8746,30.9468,57000.0
2009-08-27 12:30:00,47.18,47.26,47.18,47.19,84000.0,30.9468,30.9993,30.9468,30.9534,84000.0
2009-08-27 12:35:00,47.18,47.19,47.09,47.11,44200.0,30.9468,30.9534,30.8878,30.9009,44200.0
2009-08-27 12:40:00,47.11,47.12,47.02,47.08,80900.0,30.9009,30.9074,30.8419,30.8812,80900.0
2009-08-27 12:45:00,47.08,47.09,47.05,47.06,30700.0,30.8812,30.8878,30.8615,30.8681,30700.0
2009-08-27 12:50:00,47.06,47.09,47.06,47.07,22000.0,30.8681,30.8878,30.8681,30.8746,22000.0
2009-08-27 12:55:00,47.07,47.11,47.06,47.11,25500.0,30.8746,30.9009,30.8681,30.9009,25500.0
2009-08-27 13:00:00,47.11,47.15,47.1,47.11,38500.0,30.9009,30.9271,30.8943,30.9009,38500.0
2009-08-27 13:05:00,47.11,47.14,47.05,47.06,66800.0,30.9009,30.9206,30.8615,30.8681,66800.0
2009-08-27 13:10:00,47.05,47.06,47.0,47.02,96800.0,30.8615,30.8681,30.8287,30.8419,96800.0
2009-08-27 13:15:00,47.03,47.04,47.0,47.04,28700.0,30.8484,30.855,30.8287,30.855,28700.0
2009-08-27 13:20:00,47.04,47.06,47.02,47.04,51600.0,30.855,30.8681,30.8419,30.855,51600.0
2009-08-27 13:25:00,47.05,47.06,47.01,47.04,40900.0,30.8615,30.8681,30.8353,30.855,40900.0
2009-08-27 13:30:00,47.03,47.14,47.03,47.14,41200.0,30.8484,30.9206,30.8484,30.9206,41200.0
2009-08-27 13:35:00,47.15,47.23,47.11,47.12,70000.0,30.9271,30.9796,30.9009,30.9074,70000.0
2009-08-27 13:40:00,47.13,47.13,47.06,47.09,40800.0,30.914,30.914,30.8681,30.8878,40800.0
2009-08-27 13:45:00,47.08,47.19,47.06,47.1,128800.0,30.8812,30.9534,30.8681,30.8943,128800.0
2009-08-27 13:50:00,47.11,47.17,47.05,47.17,92200.0,30.9009,30.9402,30.8615,30.9402,92200.0
2009-08-27 13:55:00,47.18,47.19,47.07,47.12,58400.0,30.9468,30.9534,30.8746,30.9074,58400.0
2009-08-27 14:00:00,47.12,47.21,47.12,47.2,61200.0,30.9074,30.9665,30.9074,30.9599,61200.0
2009-08-27 14:05:00,47.19,47.22,47.15,47.17,53600.0,30.9534,30.973,30.9271,30.9402,53600.0
2009-08-27 14:10:00,47.17,47.23,47.17,47.23,41900.0,30.9402,30.9796,30.9402,30.9796,41900.0
2009-08-27 14:15:00,47.22,47.25,47.2,47.23,60300.0,30.973,30.9927,30.9599,30.9796,60300.0
2009-08-27 14:20:00,47.23,47.26,47.19,47.2,43800.0,30.9796,30.9993,30.9534,30.9599,43800.0
2009-08-27 14:25:00,47.21,47.26,47.19,47.23,38600.0,30.9665,30.9993,30.9534,30.9796,38600.0
2009-08-27 14:30:00,47.23,47.39,47.22,47.37,113800.0,30.9796,31.0845,30.973,31.0714,113800.0
2009-08-27 14:35:00,47.38,47.47,47.38,47.41,138800.0,31.078,31.137,31.078,31.0977,138800.0
2009-08-27 14:40:00,47.42,47.55,47.4,47.53,97500.0,31.1042,31.1895,31.0911,31.1764,97500.0
2009-08-27 14:45:00,47.53,47.55,47.43,47.44,58300.0,31.1764,31.1895,31.1108,31.1173,58300.0
2009-08-27 14:50:00,47.43,47.46,47.4,47.4,36700.0,31.1108,31.1305,31.0911,31.0911,36700.0
2009-08-27 14:55:00,47.4,47.42,47.35,47.4,58300.0,31.0911,31.1042,31.0583,31.0911,58300.0
2009-08-27 15:00:00,47.4,47.43,47.39,47.42,47900.0,31.0911,31.1108,31.0845,31.1042,47900.0
2009-08-27 15:05:00,47.42,47.45,47.38,47.41,70800.0,31.1042,31.1239,31.078,31.0977,70800.0
2009-08-27 15:10:00,47.42,47.42,47.38,47.4,18900.0,31.1042,31.1042,31.078,31.0911,18900.0
2009-08-27 15:15:00,47.4,47.45,47.36,47.41,90900.0,31.0911,31.1239,31.0649,31.0977,90900.0
2009-08-27 15:20:00,47.41,47.46,47.35,47.38,70200.0,31.0977,31.1305,31.0583,31.078,70200.0
2009-08-27 15:25:00,47.37,47.38,47.3,47.34,88000.0,31.0714,31.078,31.0255,31.0517,88000.0
2009-08-27 15:30:00,47.34,47.36,47.24,47.24,100100.0,31.0517,31.0649,30.9862,30.9862,100100.0
2009-08-27 15:35:00,47.24,47.29,47.23,47.29,120200.0,30.9862,31.019,30.9796,31.019,120200.0
2009-08-27 15:40:00,47.29,47.3,47.2,47.23,147700.0,31.019,31.0255,30.9599,30.9796,147700.0
2009-08-27 15:45:00,47.23,47.24,47.15,47.21,140200.0,30.9796,30.9862,30.9271,30.9665,140200.0
2009-08-27 15:50:00,47.2,47.27,47.2,47.2,179200.0,30.9599,31.0058,30.9599,30.9599,179200.0
2009-08-27 15:55:00,47.2,47.27,47.17,47.25,197100.0,30.9599,31.0058,30.9402,30.9927,197100.0
2009-08-28 09:30:00,47.63,47.63,47.07,47.1,153800.0,31.242,31.242,30.8746,30.8943,153800.0
2009-08-28 09:35:00,47.1,47.26,47.04,47.17,243100.0,30.8943,30.9993,30.855,30.9402,243100.0
2009-08-28 09:40:00,47.22,47.32,47.03,47.03,202500.0,30.973,31.0386,30.8484,30.8484,202500.0
2009-08-28 09:45:00,47.03,47.24,47.01,47.16,176100.0,30.8484,30.9862,30.8353,30.9337,176100.0
2009-08-28 09:50:00,47.16,47.37,47.12,47.31,113000.0,30.9337,31.0714,30.9074,31.0321,113000.0
2009-08-28 09:55:00,47.31,47.4,47.19,47.23,162300.0,31.0321,31.0911,30.9534,30.9796,162300.0
2009-08-28 10:00:00,47.23,47.41,47.22,47.35,110100.0,30.9796,31.0977,30.973,31.0583,110100.0
2009-08-28 10:05:00,47.34,47.44,47.28,47.39,130200.0,31.0517,31.1173,31.0124,31.0845,130200.0
2009-08-28 10:10:00,47.38,47.51,47.36,47.44,116500.0,31.078,31.1633,31.0649,31.1173,116500.0
2009-08-28 10:15:00,47.44,47.53,47.42,47.49,113100.0,31.1173,31.1764,31.1042,31.1501,113100.0
2009-08-28 10:20:00,47.48,47.49,47.37,47.38,104100.0,31.1436,31.1501,31.0714,31.078,104100.0
2009-08-28 10:25:00,47.39,47.46,47.26,47.31,79600.0,31.0845,31.1305,30.9993,31.0321,79600.0
2009-08-28 10:30:00,47.31,47.33,47.17,47.33,87300.0,31.0321,31.0452,30.9402,31.0452,87300.0
2009-08-28 10:35:00,47.32,47.49,47.23,47.46,77100.0,31.0386,31.1501,30.9796,31.1305,77100.0
2009-08-28 10:40:00,47.48,47.48,47.34,47.45,62900.0,31.1436,31.1436,31.0517,31.1239,62900.0
2009-08-28 10:45:00,47.45,47.5,47.39,47.48,93100.0,31.1239,31.1567,31.0845,31.1436,93100.0
2009-08-28 10:50:00,47.5,47.53,47.42,47.46,96700.0,31.1567,31.1764,31.1042,31.1305,96700.0
2009-08-28 10:55:00,47.46,47.5,47.31,47.32,167200.0,31.1305,31.1567,31.0321,31.0386,167200.0
2009-08-28 11:00:00,47.34,47.4,47.2,47.26,58000.0,31.0517,31.0911,30.9599,30.9993,58000.0
2009-08-28 11:05:00,47.27,47.32,47.2,47.25,40900.0,31.0058,31.0386,30.9599,30.9927,40900.0
2009-08-28 11:10:00,47.25,47.3,47.16,47.27,44100.0,30.9927,31.0255,30.9337,31.0058,44100.0
2009-08-28 11:15:00,47.27,47.29,47.25,47.28,37400.0,31.0058,31.019,30.9927,31.0124,37400.0
2009-08-28 11:20:00,47.29,47.33,47.27,47.32,39000.0,31.019,31.0452,31.0058,31.0386,39000.0
2009-08-28 11:25:00,47.32,47.39,47.3,47.37,52500.0,31.0386,31.0845,31.0255,31.0714,52500.0
2009-08-28 11:30:00,47.37,47.44,47.36,47.36,75000.0,31.0714,31.1173,31.0649,31.0649,75000.0
2009-08-28 11:35:00,47.37,47.48,47.37,47.43,51400.0,31.0714,31.1436,31.0714,31.1108,51400.0
2009-08-28 11:40:00,47.43,47.53,47.41,47.5,97900.0,31.1108,31.1764,31.0977,31.1567,97900.0
2009-08-28 11:45:00,47.5,47.53,47.45,47.49,90600.0,31.1567,31.1764,31.1239,31.1501,90600.0
2009-08-28 11:50:00,47.49,47.52,47.4,47.43,66800.0,31.1501,31.1698,31.0911,31.1108,66800.0
2009-08-28 11:55:00,47.44,47.49,47.36,47.47,46100.0,31.1173,31.1501,31.0649,31.137,46100.0
2009-08-28 12:00:00,47.48,47.5,47.41,47.43,32400.0,31.1436,31.1567,31.0977,31.1108,32400.0
2009-08-28 12:05:00,47.42,47.47,47.41,47.41,65400.0,31.1042,31.137,31.0977,31.0977,65400.0
2009-08-28 12:10:00,47.4,47.44,47.39,47.4,52700.0,31.0911,31.1173,31.0845,31.0911,52700.0
2009-08-28 12:15:00,47.4,47.44,47.26,47.26,88200.0,31.0911,31.1173,30.9993,30.9993,88200.0
2009-08-28 12:20:00,47.27,47.3,47.21,47.22,88300.0,31.0058,31.0255,30.9665,30.973,88300.0
2009-08-28 12:25:00,47.21,47.29,47.18,47.25,62600.0,30.9665,31.019,30.9468,30.9927,62600.0
2009-08-28 12:30:00,47.25,47.36,47.24,47.35,69800.0,30.9927,31.0649,30.9862,31.0583,69800.0
2009-08-28 12:35:00,47.34,47.38,47.3,47.36,37800.0,31.0517,31.078,31.0255,31.0649,37800.0
2009-08-28 12:40:00,47.35,47.35,47.3,47.31,39500.0,31.0583,31.0583,31.0255,31.0321,39500.0
2009-08-28 12:45:00,47.31,47.33,47.29,47.31,56400.0,31.0321,31.0452,31.019,31.0321,56400.0
2009-08-28 12:50:00,47.31,47.31,47.26,47.29,34500.0,31.0321,31.0321,30.9993,31.019,34500.0
2009-08-28 12:55:00,47.29,47.31,47.25,47.27,34500.0,31.019,31.0321,30.9927,31.0058,34500.0
2009-08-28 13:00:00,47.27,47.36,47.27,47.31,31400.0,31.0058,31.0649,31.0058,31.0321,31400.0
2009-08-28 13:05:00,47.31,47.31,47.23,47.25,75000.0,31.0321,31.0321,30.9796,30.9927,75000.0
2009-08-28 13:10:00,47.25,47.38,47.24,47.34,80900.0,30.9927,31.078,30.9862,31.0517,80900.0
2009-08-28 13:15:00,47.34,47.38,47.29,47.33,44000.0,31.0517,31.078,31.019,31.0452,44000.0
2009-08-28 13:20:00,47.33,47.38,47.3,47.3,39000.0,31.0452,31.078,31.0255,31.0255,39000.0
2009-08-28 13:25:00,47.31,47.4,47.31,47.35,38500.0,31.0321,31.0911,31.0321,31.0583,38500.0
2009-08-28 13:30:00,47.35,47.37,47.34,47.36,14900.0,31.0583,31.0714,31.0517,31.0649,14900.0
2009-08-28 13:35:00,47.36,47.37,47.33,47.33,24200.0,31.0649,31.0714,31.0452,31.0452,24200.0
2009-08-28 13:40:00,47.33,47.33,47.29,47.3,19400.0,31.0452,31.0452,31.019,31.0255,19400.0
2009-08-28 13:45:00,47.3,47.32,47.29,47.31,79300.0,31.0255,31.0386,31.019,31.0321,79300.0
2009-08-28 13:50:00,47.31,47.34,47.3,47.32,42100.0,31.0321,31.0517,31.0255,31.0386,42100.0
2009-08-28 13:55:00,47.31,47.34,47.3,47.3,31200.0,31.0321,31.0517,31.0255,31.0255,31200.0
2009-08-28 14:00:00,47.31,47.31,47.23,47.23,34900.0,31.0321,31.0321,30.9796,30.9796,34900.0
2009-08-28 14:05:00,47.23,47.27,47.2,47.22,46100.0,30.9796,31.0058,30.9599,30.973,46100.0
2009-08-28 14:10:00,47.22,47.28,47.21,47.25,28100.0,30.973,31.0124,30.9665,30.9927,28100.0
2009-08-28 14:15:00,47.25,47.32,47.25,47.31,27000.0,30.9927,31.0386,30.9927,31.0321,27000.0
2009-08-28 14:20:00,47.29,47.31,47.24,47.27,312600.0,31.019,31.0321,30.9862,31.0058,312600.0
2009-08-28 14:25:00,47.27,47.31,47.23,47.31,305100.0,31.0058,31.0321,30.9796,31.0321,305100.0
2009-08-28 14:30:00,47.31,47.31,47.19,47.25,148500.0,31.0321,31.0321,30.9534,30.9927,148500.0
2009-08-28 14:35:00,47.25,47.31,47.25,47.27,47700.0,30.9927,31.0321,30.9927,31.0058,47700.0
2009-08-28 14:40:00,47.27,47.28,47.23,47.24,46000.0,31.0058,31.0124,30.9796,30.9862,46000.0
2009-08-28 14:45:00,47.24,47.28,47.23,47.27,27200.0,30.9862,31.0124,30.9796,31.0058,27200.0
2009-08-28 14:50:00,47.27,47.33,47.26,47.3,47600.0,31.0058,31.0452,30.9993,31.0255,47600.0
2009-08-28 14:55:00,47.3,47.32,47.29,47.3,29100.0,31.0255,31.0386,31.019,31.0255,29100.0
2009-08-28 15:00:00,47.31,47.4,47.3,47.4,48400.0,31.0321,31.0911,31.0255,31.0911,48400.0
2009-08-28 15:05:00,47.39,47.4,47.24,47.28,64500.0,31.0845,31.0911,30.9862,31.0124,64500.0
2009-08-28 15:10:00,47.28,47.33,47.28,47.31,24600.0,31.0124,31.0452,31.0124,31.0321,24600.0
2009-08-28 15:15:00,47.31,47.4,47.31,47.37,53600.0,31.0321,31.0911,31.0321,31.0714,53600.0
2009-08-28 15:20:00,47.38,47.42,47.36,47.39,48100.0,31.078,31.1042,31.0649,31.0845,48100.0
2009-08-28 15:25:00,47.39,47.43,47.38,47.4,20000.0,31.0845,31.1108,31.078,31.0911,20000.0
2009-08-28 15:30:00,47.4,47.47,47.29,47.33,90700.0,31.0911,31.137,31.019,31.0452,90700.0
2009-08-28 15:35:00,47.34,47.37,47.3,47.3,56800.0,31.0517,31.0714,31.0255,31.0255,56800.0
2009-08-28 15:40:00,47.3,47.36,47.27,47.31,116700.0,31.0255,31.0649,31.0058,31.0321,116700.0
2009-08-28 15:45:00,47.31,47.36,47.26,47.35,106200.0,31.0321,31.0649,30.9993,31.0583,106200.0
2009-08-28 15:50:00,47.34,47.38,47.3,47.38,148600.0,31.0517,31.078,31.0255,31.078,148600.0
2009-08-28 15:55:00,47.38,47.45,47.37,47.44,163100.0,31.078,31.1239,31.0714,31.1173,163100.0
2009-08-31 09:30:00,47.02,47.15,46.77,46.87,123800.0,30.8419,30.9271,30.6779,30.7435,123800.0
2009-08-31 09:35:00,46.87,47.21,46.86,47.12,122200.0,30.7435,30.9665,30.7369,30.9074,122200.0
2009-08-31 09:40:00,47.1,47.2,46.9,47.07,166100.0,30.8943,30.9599,30.7631,30.8746,166100.0
2009-08-31 09:45:00,47.05,47.21,46.9,46.96,112800.0,30.8615,30.9665,30.7631,30.8025,112800.0
2009-08-31 09:50:00,46.96,46.97,46.76,46.88,202400.0,30.8025,30.8091,30.6713,30.75,202400.0
2009-08-31 09:55:00,46.86,47.12,46.82,47.03,121500.0,30.7369,30.9074,30.7107,30.8484,121500.0
2009-08-31 10:00:00,47.03,47.06,46.94,47.06,64800.0,30.8484,30.8681,30.7894,30.8681,64800.0
2009-08-31 10:05:00,47.04,47.04,46.91,46.93,143800.0,30.855,30.855,30.7697,30.7828,143800.0
2009-08-31 10:10:00,46.93,46.94,46.81,46.92,90200.0,30.7828,30.7894,30.7041,30.7763,90200.0
2009-08-31 10:15:00,46.92,46.94,46.78,46.85,105300.0,30.7763,30.7894,30.6844,30.7303,105300.0
2009-08-31 10:20:00,46.87,46.92,46.68,46.68,56300.0,30.7435,30.7763,30.6188,30.6188,56300.0
2009-08-31 10:25:00,46.68,46.76,46.65,46.71,118800.0,30.6188,30.6713,30.5992,30.6385,118800.0
2009-08-31 10:30:00,46.73,46.73,46.6,46.65,113500.0,30.6516,30.6516,30.5664,30.5992,113500.0
2009-08-31 10:35:00,46.65,46.75,46.55,46.75,135600.0,30.5992,30.6648,30.5336,30.6648,135600.0
2009-08-31 10:40:00,46.74,46.88,46.72,46.77,52900.0,30.6582,30.75,30.6451,30.6779,52900.0
2009-08-31 10:45:00,46.77,46.86,46.76,46.81,41700.0,30.6779,30.7369,30.6713,30.7041,41700.0
2009-08-31 10:50:00,46.82,46.92,46.8,46.81,68500.0,30.7107,30.7763,30.6975,30.7041,68500.0
2009-08-31 10:55:00,46.81,46.89,46.74,46.88,45500.0,30.7041,30.7566,30.6582,30.75,45500.0
2009-08-31 11:00:00,46.88,46.88,46.69,46.7,28100.0,30.75,30.75,30.6254,30.632,28100.0
2009-08-31 11:05:00,46.69,46.77,46.66,46.71,91400.0,30.6254,30.6779,30.6057,30.6385,91400.0
2009-08-31 11:10:00,46.72,46.72,46.62,46.64,26400.0,30.6451,30.6451,30.5795,30.5926,26400.0
2009-08-31 11:15:00,46.63,46.69,46.61,46.62,30100.0,30.586,30.6254,30.5729,30.5795,30100.0
2009-08-31 11:20:00,46.6,46.73,46.55,46.61,80600.0,30.5664,30.6516,30.5336,30.5729,80600.0
2009-08-31 11:25:00,46.61,46.63,46.55,46.58,41700.0,30.5729,30.586,30.5336,30.5532,41700.0
2009-08-31 11:30:00,46.59,46.7,46.57,46.6,52000.0,30.5598,30.632,30.5467,30.5664,52000.0
2009-08-31 11:35:00,46.6,46.66,46.5,46.65,67600.0,30.5664,30.6057,30.5008,30.5992,67600.0
2009-08-31 11:40:00,46.66,46.69,46.59,46.59,30500.0,30.6057,30.6254,30.5598,30.5598,30500.0
2009-08-31 11:45:00,46.6,46.71,46.6,46.7,97700.0,30.5664,30.6385,30.5664,30.632,97700.0
2009-08-31 11:50:00,46.68,46.81,46.67,46.76,281100.0,30.6188,30.7041,30.6123,30.6713,281100.0
2009-08-31 11:55:00,46.76,46.83,46.76,46.81,44200.0,30.6713,30.7172,30.6713,30.7041,44200.0
2009-08-31 12:00:00,46.8,46.96,46.78,46.94,142400.0,30.6975,30.8025,30.6844,30.7894,142400.0
2009-08-31 12:05:00,46.95,47.01,46.89,46.94,87100.0,30.7959,30.8353,30.7566,30.7894,87100.0
2009-08-31 12:10:00,46.94,47.1,46.93,47.06,66500.0,30.7894,30.8943,30.7828,30.8681,66500.0
2009-08-31 12:15:00,47.06,47.06,47.04,47.06,38900.0,30.8681,30.8681,30.855,30.8681,38900.0
2009-08-31 12:20:00,47.06,47.18,47.06,47.09,104300.0,30.8681,30.9468,30.8681,30.8878,104300.0
2009-08-31 12:25:00,47.09,47.09,46.96,46.98,29800.0,30.8878,30.8878,30.8025,30.8156,29800.0
2009-08-31 12:30:00,46.98,46.99,46.95,46.95,20200.0,30.8156,30.8222,30.7959,30.7959,20200.0
2009-08-31 12:35:00,46.95,46.95,46.84,46.94,80600.0,30.7959,30.7959,30.7238,30.7894,80600.0
2009-08-31 12:40:00,46.95,46.98,46.93,46.95,28700.0,30.7959,30.8156,30.7828,30.7959,28700.0
2009-08-31 12:45:00,46.94,46.97,46.93,46.96,21400.0,30.7894,30.8091,30.7828,30.8025,21400.0
2009-08-31 12:50:00,46.95,47.05,46.94,47.01,50900.0,30.7959,30.8615,30.7894,30.8353,50900.0
2009-08-31 12:55:00,47.01,47.04,46.96,47.04,57300.0,30.8353,30.855,30.8025,30.855,57300.0
2009-08-31 13:00:00,47.04,47.06,46.93,46.96,55100.0,30.855,30.8681,30.7828,30.8025,55100.0
2009-08-31 13:05:00,46.96,46.98,46.91,46.95,24600.0,30.8025,30.8156,30.7697,30.7959,24600.0
2009-08-31 13:10:00,46.96,46.98,46.93,46.96,24400.0,30.8025,30.8156,30.7828,30.8025,24400.0
2009-08-31 13:15:00,46.97,47.01,46.94,46.99,29300.0,30.8091,30.8353,30.7894,30.8222,29300.0
2009-08-31 13:20:00,47.0,47.08,46.99,47.03,67600.0,30.8287,30.8812,30.8222,30.8484,67600.0
2009-08-31 13:25:00,47.05,47.17,47.03,47.12,125600.0,30.8615,30.9402,30.8484,30.9074,125600.0
2009-08-31 13:30:00,47.12,47.16,47.07,47.16,43600.0,30.9074,30.9337,30.8746,30.9337,43600.0
2009-08-31 13:35:00,47.16,47.2,47.14,47.16,112700.0,30.9337,30.9599,30.9206,30.9337,112700.0
2009-08-31 13:40:00,47.18,47.18,47.14,47.15,88900.0,30.9468,30.9468,30.9206,30.9271,88900.0
2009-08-31 13:45:00,47.15,47.19,47.07,47.09,169600.0,30.9271,30.9534,30.8746,30.8878,169600.0
2009-08-31 13:50:00,47.08,47.08,46.99,47.01,114500.0,30.8812,30.8812,30.8222,30.8353,114500.0
2009-08-31 13:55:00,47.02,47.04,46.99,46.99,71900.0,30.8419,30.855,30.8222,30.8222,71900.0
2009-08-31 14:00:00,46.99,47.0,46.92,46.97,34400.0,30.8222,30.8287,30.7763,30.8091,34400.0
2009-08-31 14:05:00,46.97,46.97,46.91,46.96,39100.0,30.8091,30.8091,30.7697,30.8025,39100.0
2009-08-31 14:10:00,46.96,46.96,46.9,46.92,44200.0,30.8025,30.8025,30.7631,30.7763,44200.0
2009-08-31 14:15:00,46.93,46.95,46.86,46.94,78800.0,30.7828,30.7959,30.7369,30.7894,78800.0
2009-08-31 14:20:00,46.95,46.98,46.9,46.91,63400.0,30.7959,30.8156,30.7631,30.7697,63400.0
2009-08-31 14:25:00,46.9,46.97,46.88,46.93,44200.0,30.7631,30.8091,30.75,30.7828,44200.0
2009-08-31 14:30:00,46.91,46.93,46.9,46.92,44200.0,30.7697,30.7828,30.7631,30.7763,44200.0
2009-08-31 14:35:00,46.92,47.03,46.92,46.99,94100.0,30.7763,30.8484,30.7763,30.8222,94100.0
2009-08-31 14:40:00,46.99,47.06,46.95,46.97,63200.0,30.8222,30.8681,30.7959,30.8091,63200.0
2009-08-31 14:45:00,46.98,46.98,46.94,46.96,22800.0,30.8156,30.8156,30.7894,30.8025,22800.0
2009-08-31 14:50:00,46.95,46.99,46.92,46.96,32000.0,30.7959,30.8222,30.7763,30.8025,32000.0
2009-08-31 14:55:00,46.95,47.01,46.91,46.95,72700.0,30.7959,30.8353,30.7697,30.7959,72700.0
2009-08-31 15:00:00,46.93,46.97,46.87,46.92,195400.0,30.7828,30.8091,30.7435,30.7763,195400.0
2009-08-31 15:05:00,46.92,46.96,46.92,46.94,62800.0,30.7763,30.8025,30.7763,30.7894,62800.0
2009-08-31 15:10:00,46.94,46.96,46.85,46.91,102500.0,30.7894,30.8025,30.7303,30.7697,102500.0
2009-08-31 15:15:00,46.91,46.97,46.91,46.93,117700.0,30.7697,30.8091,30.7697,30.7828,117700.0
2009-08-31 15:20:00,46.92,47.0,46.88,46.95,149600.0,30.7763,30.8287,30.75,30.7959,149600.0
2009-08-31 15:25:00,46.94,46.99,46.85,46.95,149100.0,30.7894,30.8222,30.7303,30.7959,149100.0
2009-08-31 15:30:00,46.95,46.99,46.93,46.95,76500.0,30.7959,30.8222,30.7828,30.7959,76500.0
2009-08-31 15:35:00,46.96,47.0,46.92,46.92,152000.0,30.8025,30.8287,30.7763,30.7763,152000.0
2009-08-31 15:40:00,46.93,46.95,46.9,46.93,114100.0,30.7828,30.7959,30.7631,30.7828,114100.0
2009-08-31 15:45:00,46.92,46.95,46.87,46.9,236800.0,30.7763,30.7959,30.7435,30.7631,236800.0
2009-08-31 15:50:00,46.9,46.95,46.84,46.95,233600.0,30.7631,30.7959,30.7238,30.7959,233600.0
2009-08-31 15:55:00,46.95,47.03,46.94,47.0,326500.0,30.7959,30.8484,30.7894,30.8287,326500.0
2009-09-01 09:30:00,46.72,46.95,46.58,46.63,284700.0,30.6451,30.7959,30.5532,30.586,284700.0
2009-09-01 09:35:00,46.61,46.98,46.61,46.97,244900.0,30.5729,30.8156,30.5729,30.8091,244900.0
2009-09-01 09:40:00,46.94,47.19,46.85,47.13,252100.0,30.7894,30.9534,30.7303,30.914,252100.0
2009-09-01 09:45:00,47.14,47.43,47.1,47.43,208700.0,30.9206,31.1108,30.8943,31.1108,208700.0
2009-09-01 09:50:00,47.41,47.55,47.15,47.15,208800.0,31.0977,31.1895,30.9271,30.9271,208800.0
2009-09-01 09:55:00,47.15,47.4,47.15,47.3,71700.0,30.9271,31.0911,30.9271,31.0255,71700.0
2009-09-01 10:00:00,47.33,47.46,47.24,47.35,265700.0,31.0452,31.1305,30.9862,31.0583,265700.0
2009-09-01 10:05:00,47.36,47.48,47.21,47.21,120800.0,31.0649,31.1436,30.9665,30.9665,120800.0
2009-09-01 10:10:00,47.22,47.28,46.89,46.89,307300.0,30.973,31.0124,30.7566,30.7566,307300.0
2009-09-01 10:15:00,46.89,46.98,46.78,46.95,230200.0,30.7566,30.8156,30.6844,30.7959,230200.0
2009-09-01 10:20:00,46.97,47.19,46.87,47.15,89700.0,30.8091,30.9534,30.7435,30.9271,89700.0
2009-09-01 10:25:00,47.15,47.32,47.12,47.24,132500.0,30.9271,31.0386,30.9074,30.9862,132500.0
2009-09-01 10:30:00,47.22,47.35,47.17,47.27,101000.0,30.973,31.0583,30.9402,31.0058,101000.0
2009-09-01 10:35:00,47.28,47.34,47.25,47.32,49400.0,31.0124,31.0517,30.9927,31.0386,49400.0
2009-09-01 10:40:00,47.31,47.36,47.29,47.31,82000.0,31.0321,31.0649,31.019,31.0321,82000.0
2009-09-01 10:45:00,47.31,47.33,47.22,47.25,108000.0,31.0321,31.0452,30.973,30.9927,108000.0
2009-09-01 10:50:00,47.25,47.32,47.18,47.21,149100.0,30.9927,31.0386,30.9468,30.9665,149100.0
2009-09-01 10:55:00,47.21,47.25,47.13,47.14,63700.0,30.9665,30.9927,30.914,30.9206,63700.0
2009-09-01 11:00:00,47.14,47.14,46.98,47.0,151000.0,30.9206,30.9206,30.8156,30.8287,151000.0
2009-09-01 11:05:00,46.99,47.05,46.92,47.01,167600.0,30.8222,30.8615,30.7763,30.8353,167600.0
2009-09-01 11:10:00,46.99,46.99,46.72,46.9,142100.0,30.8222,30.8222,30.6451,30.7631,142100.0
2009-09-01 11:15:00,46.9,47.28,46.85,46.99,220200.0,30.7631,31.0124,30.7303,30.8222,220200.0
2009-09-01 11:20:00,46.99,47.0,46.75,46.81,85900.0,30.8222,30.8287,30.6648,30.7041,85900.0
2009-09-01 11:25:00,46.83,46.83,46.61,46.63,130800.0,30.7172,30.7172,30.5729,30.586,130800.0
2009-09-01 11:30:00,46.63,46.63,46.45,46.57,115400.0,30.586,30.586,30.468,30.5467,115400.0
2009-09-01 11:35:00,46.57,46.63,46.33,46.63,130500.0,30.5467,30.586,30.3893,30.586,130500.0
2009-09-01 11:40:00,46.61,46.78,46.53,46.71,114300.0,30.5729,30.6844,30.5204,30.6385,114300.0
2009-09-01 11:45:00,46.72,46.86,46.64,46.76,125400.0,30.6451,30.7369,30.5926,30.6713,125400.0
2009-09-01 11:50:00,46.75,46.82,46.71,46.78,95000.0,30.6648,30.7107,30.6385,30.6844,95000.0
2009-09-01 11:55:00,46.77,46.77,46.51,46.56,118000.0,30.6779,30.6779,30.5073,30.5401,118000.0
2009-09-01 12:00:00,46.56,46.69,46.49,46.55,92200.0,30.5401,30.6254,30.4942,30.5336,92200.0
2009-09-01 12:05:00,46.56,46.66,46.51,46.63,118300.0,30.5401,30.6057,30.5073,30.586,118300.0
2009-09-01 12:10:00,46.62,46.68,46.56,46.63,79700.0,30.5795,30.6188,30.5401,30.586,79700.0
2009-09-01 12:15:00,46.64,46.68,46.58,46.58,82500.0,30.5926,30.6188,30.5532,30.5532,82500.0
2009-09-01 12:20:00,46.59,46.61,46.48,46.5,165800.0,30.5598,30.5729,30.4876,30.5008,165800.0
2009-09-01 12:25:00,46.5,46.57,46.38,46.43,94500.0,30.5008,30.5467,30.4221,30.4549,94500.0
2009-09-01 12:30:00,46.41,46.56,46.38,46.56,73600.0,30.4417,30.5401,30.4221,30.5401,73600.0
2009-09-01 12:35:00,46.55,46.62,46.47,46.56,94500.0,30.5336,30.5795,30.4811,30.5401,94500.0
2009-09-01 12:40:00,46.55,46.56,46.47,46.55,49800.0,30.5336,30.5401,30.4811,30.5336,49800.0
2009-09-01 12:45:00,46.55,46.56,46.5,46.52,37000.0,30.5336,30.5401,30.5008,30.5139,37000.0
2009-09-01 12:50:00,46.52,46.53,46.46,46.5,29700.0,30.5139,30.5204,30.4745,30.5008,29700.0
2009-09-01 12:55:00,46.5,46.53,46.5,46.5,33000.0,30.5008,30.5204,30.5008,30.5008,33000.0
2009-09-01 13:00:00,46.51,46.55,46.46,46.5,47800.0,30.5073,30.5336,30.4745,30.5008,47800.0
2009-09-01 13:05:00,46.51,46.53,46.33,46.44,99800.0,30.5073,30.5204,30.3893,30.4614,99800.0
2009-09-01 13:10:00,46.45,46.48,46.37,46.4,90600.0,30.468,30.4876,30.4155,30.4352,90600.0
2009-09-01 13:15:00,46.41,46.44,46.32,46.43,76000.0,30.4417,30.4614,30.3827,30.4549,76000.0
2009-09-01 13:20:00,46.42,46.43,46.37,46.4,79700.0,30.4483,30.4549,30.4155,30.4352,79700.0
2009-09-01 13:25:00,46.41,46.54,46.4,46.52,57000.0,30.4417,30.527,30.4352,30.5139,57000.0
2009-09-01 13:30:00,46.52,46.52,46.38,46.41,85600.0,30.5139,30.5139,30.4221,30.4417,85600.0
2009-09-01 13:35:00,46.41,46.49,46.41,46.46,59100.0,30.4417,30.4942,30.4417,30.4745,59100.0
2009-09-01 13:40:00,46.48,46.66,46.47,46.54,106800.0,30.4876,30.6057,30.4811,30.527,106800.0
2009-09-01 13:45:00,46.53,46.63,46.53,46.58,91500.0,30.5204,30.586,30.5204,30.5532,91500.0
2009-09-01 13:50:00,46.57,46.59,46.49,46.51,43700.0,30.5467,30.5598,30.4942,30.5073,43700.0
2009-09-01 13:55:00,46.51,46.6,46.5,46.58,58700.0,30.5073,30.5664,30.5008,30.5532,58700.0
2009-09-01 14:00:00,46.59,46.62,46.5,46.55,27500.0,30.5598,30.5795,30.5008,30.5336,27500.0
2009-09-01 14:05:00,46.58,46.58,46.5,46.53,20300.0,30.5532,30.5532,30.5008,30.5204,20300.0
2009-09-01 14:10:00,46.53,46.6,46.5,46.53,49800.0,30.5204,30.5664,30.5008,30.5204,49800.0
2009-09-01 14:15:00,46.53,46.6,46.46,46.6,117600.0,30.5204,30.5664,30.4745,30.5664,117600.0
2009-09-01 14:20:00,46.6,46.61,46.46,46.54,34100.0,30.5664,30.5729,30.4745,30.527,34100.0
2009-09-01 14:25:00,46.54,46.55,46.49,46.53,43200.0,30.527,30.5336,30.4942,30.5204,43200.0
2009-09-01 14:30:00,46.53,46.56,46.49,46.55,61300.0,30.5204,30.5401,30.4942,30.5336,61300.0
2009-09-01 14:35:00,46.55,46.61,46.54,46.58,39700.0,30.5336,30.5729,30.527,30.5532,39700.0
2009-09-01 14:40:00,46.58,46.58,46.5,46.54,101900.0,30.5532,30.5532,30.5008,30.527,101900.0
2009-09-01 14:45:00,46.53,46.58,46.5,46.51,98600.0,30.5204,30.5532,30.5008,30.5073,98600.0
2009-09-01 14:50:00,46.51,46.59,46.49,46.58,141300.0,30.5073,30.5598,30.4942,30.5532,141300.0
2009-09-01 14:55:00,46.58,46.71,46.57,46.68,99600.0,30.5532,30.6385,30.5467,30.6188,99600.0
2009-09-01 15:00:00,46.68,46.76,46.68,46.75,154500.0,30.6188,30.6713,30.6188,30.6648,154500.0
2009-09-01 15:05:00,46.75,46.81,46.69,46.75,117200.0,30.6648,30.7041,30.6254,30.6648,117200.0
2009-09-01 15:10:00,46.76,46.85,46.76,46.81,141000.0,30.6713,30.7303,30.6713,30.7041,141000.0
2009-09-01 15:15:00,46.81,46.81,46.72,46.81,59200.0,30.7041,30.7041,30.6451,30.7041,59200.0
2009-09-01 15:20:00,46.8,46.84,46.75,46.8,133900.0,30.6975,30.7238,30.6648,30.6975,133900.0
2009-09-01 15:25:00,46.8,46.83,46.64,46.66,583400.0,30.6975,30.7172,30.5926,30.6057,583400.0
2009-09-01 15:30:00,46.65,46.69,46.6,46.66,80400.0,30.5992,30.6254,30.5664,30.6057,80400.0
2009-09-01 15:35:00,46.65,46.69,46.59,46.61,102400.0,30.5992,30.6254,30.5598,30.5729,102400.0
2009-09-01 15:40:00,46.61,46.62,46.49,46.51,228600.0,30.5729,30.5795,30.4942,30.5073,228600.0
2009-09-01 15:45:00,46.51,46.53,46.4,46.48,262800.0,30.5073,30.5204,30.4352,30.4876,262800.0
2009-09-01 15:50:00,46.47,46.65,46.41,46.64,220200.0,30.4811,30.5992,30.4417,30.5926,220200.0
2009-09-01 15:55:00,46.64,46.69,46.52,46.56,214900.0,30.5926,30.6254,30.5139,30.5401,214900.0
2009-09-02 09:30:00,46.38,46.71,46.33,46.65,159700.0,30.4221,30.6385,30.3893,30.5992,159700.0
2009-09-02 09:35:00,46.66,46.67,46.4,46.42,211200.0,30.6057,30.6123,30.4352,30.4483,211200.0
2009-09-02 09:40:00,46.43,46.68,46.35,46.48,149200.0,30.4549,30.6188,30.4024,30.4876,149200.0
2009-09-02 09:45:00,46.51,46.69,46.35,46.57,191600.0,30.5073,30.6254,30.4024,30.5467,191600.0
2009-09-02 09:50:00,46.58,46.78,46.53,46.55,113800.0,30.5532,30.6844,30.5204,30.5336,113800.0
2009-09-02 09:55:00,46.55,46.59,46.39,46.42,74700.0,30.5336,30.5598,30.4286,30.4483,74700.0
2009-09-02 10:00:00,46.41,46.49,46.3,46.3,147300.0,30.4417,30.4942,30.3696,30.3696,147300.0
2009-09-02 10:05:00,46.29,46.55,46.25,46.36,274600.0,30.363,30.5336,30.3368,30.4089,274600.0
2009-09-02 10:10:00,46.36,46.39,46.24,46.31,116300.0,30.4089,30.4286,30.3302,30.3761,116300.0
2009-09-02 10:15:00,46.31,46.31,46.13,46.2,144600.0,30.3761,30.3761,30.2581,30.304,144600.0
2009-09-02 10:20:00,46.18,46.28,46.14,46.23,133900.0,30.2909,30.3565,30.2646,30.3237,133900.0
2009-09-02 10:25:00,46.23,46.24,46.03,46.03,90600.0,30.3237,30.3302,30.1925,30.1925,90600.0
2009-09-02 10:30:00,46.06,46.11,45.87,45.91,167200.0,30.2122,30.245,30.0875,30.1138,167200.0
2009-09-02 10:35:00,45.92,46.19,45.9,46.0,135100.0,30.1203,30.2974,30.1072,30.1728,135100.0
2009-09-02 10:40:00,46.0,46.14,45.97,46.03,158600.0,30.1728,30.2646,30.1531,30.1925,158600.0
2009-09-02 10:45:00,46.03,46.13,45.98,46.02,67700.0,30.1925,30.2581,30.1597,30.1859,67700.0
2009-09-02 10:50:00,46.0,46.05,45.86,45.95,103200.0,30.1728,30.2056,30.081,30.14,103200.0
2009-09-02 10:55:00,45.95,46.09,45.94,46.07,59200.0,30.14,30.2318,30.1334,30.2187,59200.0
2009-09-02 11:00:00,46.07,46.09,46.05,46.06,59100.0,30.2187,30.2318,30.2056,30.2122,59100.0
2009-09-02 11:05:00,46.07,46.08,45.9,45.93,123900.0,30.2187,30.2253,30.1072,30.1269,123900.0
2009-09-02 11:10:00,45.92,46.0,45.88,45.88,83600.0,30.1203,30.1728,30.0941,30.0941,83600.0
2009-09-02 11:15:00,45.88,45.88,45.72,45.77,147700.0,30.0941,30.0941,29.9891,30.0219,147700.0
2009-09-02 11:20:00,45.76,45.89,45.75,45.83,58300.0,30.0154,30.1006,30.0088,30.0613,58300.0
2009-09-02 11:25:00,45.84,45.9,45.83,45.89,78000.0,30.0679,30.1072,30.0613,30.1006,78000.0
2009-09-02 11:30:00,45.9,45.96,45.82,45.85,93000.0,30.1072,30.1466,30.0547,30.0744,93000.0
2009-09-02 11:35:00,45.84,45.93,45.82,45.89,72300.0,30.0679,30.1269,30.0547,30.1006,72300.0
2009-09-02 11:40:00,45.89,45.93,45.82,45.86,39800.0,30.1006,30.1269,30.0547,30.081,39800.0
2009-09-02 11:45:00,45.87,45.9,45.85,45.89,38000.0,30.0875,30.1072,30.0744,30.1006,38000.0
2009-09-02 11:50:00,45.88,45.93,45.83,45.83,51100.0,30.0941,30.1269,30.0613,30.0613,51100.0
2009-09-02 11:55:00,45.83,45.84,45.75,45.76,66900.0,30.0613,30.0679,30.0088,30.0154,66900.0
2009-09-02 12:00:00,45.76,45.79,45.71,45.72,111900.0,30.0154,30.0351,29.9826,29.9891,111900.0
2009-09-02 12:05:00,45.71,45.77,45.68,45.76,76700.0,29.9826,30.0219,29.9629,30.0154,76700.0
2009-09-02 12:10:00,45.75,45.8,45.71,45.75,59400.0,30.0088,30.0416,29.9826,30.0088,59400.0
2009-09-02 12:15:00,45.76,45.86,45.76,45.85,57600.0,30.0154,30.081,30.0154,30.0744,57600.0
2009-09-02 12:20:00,45.85,45.96,45.84,45.95,74600.0,30.0744,30.1466,30.0679,30.14,74600.0
2009-09-02 12:25:00,45.96,45.96,45.93,45.95,64200.0,30.1466,30.1466,30.1269,30.14,64200.0
2009-09-02 12:30:00,45.96,46.05,45.96,45.97,70700.0,30.1466,30.2056,30.1466,30.1531,70700.0
2009-09-02 12:35:00,45.98,46.05,45.98,46.0,54000.0,30.1597,30.2056,30.1597,30.1728,54000.0
2009-09-02 12:40:00,46.01,46.02,46.0,46.01,22200.0,30.1794,30.1859,30.1728,30.1794,22200.0
2009-09-02 12:45:00,46.01,46.08,46.0,46.07,31200.0,30.1794,30.2253,30.1728,30.2187,31200.0
2009-09-02 12:50:00,46.08,46.08,46.01,46.03,41800.0,30.2253,30.2253,30.1794,30.1925,41800.0
2009-09-02 12:55:00,46.03,46.05,46.0,46.0,35800.0,30.1925,30.2056,30.1728,30.1728,35800.0
2009-09-02 13:00:00,46.0,46.02,45.93,45.94,63900.0,30.1728,30.1859,30.1269,30.1334,63900.0
2009-09-02 13:05:00,45.94,45.94,45.87,45.9,32800.0,30.1334,30.1334,30.0875,30.1072,32800.0
2009-09-02 13:10:00,45.89,45.94,45.89,45.93,25500.0,30.1006,30.1334,30.1006,30.1269,25500.0
2009-09-02 13:15:00,45.93,46.01,45.89,45.9,42800.0,30.1269,30.1794,30.1006,30.1072,42800.0
2009-09-02 13:20:00,45.89,45.93,45.84,45.93,49500.0,30.1006,30.1269,30.0679,30.1269,49500.0
2009-09-02 13:25:00,45.94,45.99,45.92,45.92,50800.0,30.1334,30.1662,30.1203,30.1203,50800.0
2009-09-02 13:30:00,45.93,45.94,45.92,45.92,15400.0,30.1269,30.1334,30.1203,30.1203,15400.0
2009-09-02 13:35:00,45.93,45.93,45.88,45.9,28200.0,30.1269,30.1269,30.0941,30.1072,28200.0
2009-09-02 13:40:00,45.9,46.0,45.88,45.98,92900.0,30.1072,30.1728,30.0941,30.1597,92900.0
2009-09-02 13:45:00,45.99,46.06,45.98,46.06,31500.0,30.1662,30.2122,30.1597,30.2122,31500.0
2009-09-02 13:50:00,46.05,46.05,45.99,46.01,32600.0,30.2056,30.2056,30.1662,30.1794,32600.0
2009-09-02 13:55:00,46.01,46.02,45.95,45.96,35000.0,30.1794,30.1859,30.14,30.1466,35000.0
2009-09-02 14:00:00,45.97,46.03,45.95,45.99,47800.0,30.1531,30.1925,30.14,30.1662,47800.0
2009-09-02 14:05:00,46.0,46.05,45.96,46.0,60800.0,30.1728,30.2056,30.1466,30.1728,60800.0
2009-09-02 14:10:00,46.01,46.05,45.99,46.02,48700.0,30.1794,30.2056,30.1662,30.1859,48700.0
2009-09-02 14:15:00,46.03,46.18,46.03,46.18,99600.0,30.1925,30.2909,30.1925,30.2909,99600.0
2009-09-02 14:20:00,46.18,46.18,46.05,46.12,33900.0,30.2909,30.2909,30.2056,30.2515,33900.0
2009-09-02 14:25:00,46.11,46.17,46.11,46.15,18600.0,30.245,30.2843,30.245,30.2712,18600.0
2009-09-02 14:30:00,46.16,46.19,46.07,46.19,88500.0,30.2778,30.2974,30.2187,30.2974,88500.0
2009-09-02 14:35:00,46.2,46.23,46.16,46.2,94700.0,30.304,30.3237,30.2778,30.304,94700.0
2009-09-02 14:40:00,46.21,46.25,46.15,46.17,110700.0,30.3105,30.3368,30.2712,30.2843,110700.0
2009-09-02 14:45:00,46.17,46.23,46.14,46.22,34700.0,30.2843,30.3237,30.2646,30.3171,34700.0
2009-09-02 14:50:00,46.22,46.23,46.17,46.18,23800.0,30.3171,30.3237,30.2843,30.2909,23800.0
2009-09-02 14:55:00,46.17,46.26,46.17,46.21,72600.0,30.2843,30.3433,30.2843,30.3105,72600.0
2009-09-02 15:00:00,46.2,46.21,46.09,46.09,75300.0,30.304,30.3105,30.2318,30.2318,75300.0
2009-09-02 15:05:00,46.1,46.16,46.1,46.13,35000.0,30.2384,30.2778,30.2384,30.2581,35000.0
2009-09-02 15:10:00,46.14,46.16,46.12,46.15,50900.0,30.2646,30.2778,30.2515,30.2712,50900.0
2009-09-02 15:15:00,46.15,46.35,46.15,46.34,99400.0,30.2712,30.4024,30.2712,30.3958,99400.0
2009-09-02 15:20:00,46.33,46.34,46.27,46.31,66100.0,30.3893,30.3958,30.3499,30.3761,66100.0
2009-09-02 15:25:00,46.31,46.34,46.28,46.32,306700.0,30.3761,30.3958,30.3565,30.3827,306700.0
2009-09-02 15:30:00,46.31,46.39,46.31,46.38,68400.0,30.3761,30.4286,30.3761,30.4221,68400.0
2009-09-02 15:35:00,46.37,46.48,46.36,46.47,138000.0,30.4155,30.4876,30.4089,30.4811,138000.0
2009-09-02 15:40:00,46.46,46.49,46.35,46.42,200400.0,30.4745,30.4942,30.4024,30.4483,200400.0
2009-09-02 15:45:00,46.42,46.47,46.36,46.37,209800.0,30.4483,30.4811,30.4089,30.4155,209800.0
2009-09-02 15:50:00,46.37,46.45,46.34,46.36,234900.0,30.4155,30.468,30.3958,30.4089,234900.0
2009-09-02 15:55:00,46.37,46.37,46.27,46.31,312000.0,30.4155,30.4155,30.3499,30.3761,312000.0
2009-09-03 09:30:00,47.59,47.75,47.23,47.33,634600.0,31.2157,31.3207,30.9796,31.0452,634600.0
2009-09-03 09:35:00,47.33,47.34,46.82,47.05,505800.0,31.0452,31.0517,30.7107,30.8615,505800.0
2009-09-03 09:40:00,47.06,47.15,46.98,47.06,474600.0,30.8681,30.9271,30.8156,30.8681,474600.0
2009-09-03 09:45:00,47.07,47.07,46.83,47.01,500400.0,30.8746,30.8746,30.7172,30.8353,500400.0
2009-09-03 09:50:00,47.0,47.19,46.94,47.17,365400.0,30.8287,30.9534,30.7894,30.9402,365400.0
2009-09-03 09:55:00,47.17,47.27,47.04,47.16,1300400.0,30.9402,31.0058,30.855,30.9337,1300400.0
2009-09-03 10:00:00,47.16,47.2,46.96,47.08,327200.0,30.9337,30.9599,30.8025,30.8812,327200.0
2009-09-03 10:05:00,47.09,47.11,46.99,47.05,270900.0,30.8878,30.9009,30.8222,30.8615,270900.0
2009-09-03 10:10:00,47.05,47.11,46.99,47.01,96500.0,30.8615,30.9009,30.8222,30.8353,96500.0
2009-09-03 10:15:00,47.01,47.08,46.79,46.81,224600.0,30.8353,30.8812,30.691,30.7041,224600.0
2009-09-03 10:20:00,46.82,47.05,46.8,47.04,353900.0,30.7107,30.8615,30.6975,30.855,353900.0
2009-09-03 10:25:00,47.03,47.15,46.96,47.03,98000.0,30.8484,30.9271,30.8025,30.8484,98000.0
2009-09-03 10:30:00,47.03,47.06,46.99,47.03,80600.0,30.8484,30.8681,30.8222,30.8484,80600.0
2009-09-03 10:35:00,47.03,47.07,46.99,47.06,68400.0,30.8484,30.8746,30.8222,30.8681,68400.0
2009-09-03 10:40:00,47.05,47.16,47.0,47.09,225500.0,30.8615,30.9337,30.8287,30.8878,225500.0
2009-09-03 10:45:00,47.09,47.14,47.01,47.03,83100.0,30.8878,30.9206,30.8353,30.8484,83100.0
2009-09-03 10:50:00,47.03,47.09,47.0,47.03,64600.0,30.8484,30.8878,30.8287,30.8484,64600.0
2009-09-03 10:55:00,47.03,47.05,47.0,47.05,33500.0,30.8484,30.8615,30.8287,30.8615,33500.0
2009-09-03 11:00:00,47.05,47.16,47.05,47.09,82100.0,30.8615,30.9337,30.8615,30.8878,82100.0
2009-09-03 11:05:00,47.09,47.15,47.04,47.15,85100.0,30.8878,30.9271,30.855,30.9271,85100.0
2009-09-03 11:10:00,47.15,47.15,47.08,47.09,99000.0,30.9271,30.9271,30.8812,30.8878,99000.0
2009-09-03 11:15:00,47.09,47.13,47.07,47.09,59500.0,30.8878,30.914,30.8746,30.8878,59500.0
2009-09-03 11:20:00,47.1,47.13,47.06,47.09,64800.0,30.8943,30.914,30.8681,30.8878,64800.0
2009-09-03 11:25:00,47.1,47.15,47.08,47.12,54200.0,30.8943,30.9271,30.8812,30.9074,54200.0
2009-09-03 11:30:00,47.12,47.13,47.06,47.11,82900.0,30.9074,30.914,30.8681,30.9009,82900.0
2009-09-03 11:35:00,47.11,47.13,47.03,47.04,48100.0,30.9009,30.914,30.8484,30.855,48100.0
2009-09-03 11:40:00,47.05,47.08,47.01,47.04,49400.0,30.8615,30.8812,30.8353,30.855,49400.0
2009-09-03 11:45:00,47.04,47.05,47.0,47.04,41400.0,30.855,30.8615,30.8287,30.855,41400.0
2009-09-03 11:50:00,47.04,47.04,46.92,46.98,137400.0,30.855,30.855,30.7763,30.8156,137400.0
2009-09-03 11:55:00,46.98,47.05,46.97,46.98,93200.0,30.8156,30.8615,30.8091,30.8156,93200.0
2009-09-03 12:00:00,46.98,47.05,46.97,47.05,89400.0,30.8156,30.8615,30.8091,30.8615,89400.0
2009-09-03 12:05:00,47.05,47.15,47.02,47.14,79700.0,30.8615,30.9271,30.8419,30.9206,79700.0
2009-09-03 12:10:00,47.14,47.15,47.03,47.05,50000.0,30.9206,30.9271,30.8484,30.8615,50000.0
2009-09-03 12:15:00,47.05,47.07,47.0,47.02,37300.0,30.8615,30.8746,30.8287,30.8419,37300.0
2009-09-03 12:20:00,47.02,47.03,46.99,47.01,110500.0,30.8419,30.8484,30.8222,30.8353,110500.0
2009-09-03 12:25:00,47.0,47.02,46.97,46.97,39900.0,30.8287,30.8419,30.8091,30.8091,39900.0
2009-09-03 12:30:00,46.98,47.02,46.96,47.02,75400.0,30.8156,30.8419,30.8025,30.8419,75400.0
2009-09-03 12:35:00,47.02,47.04,47.0,47.02,25600.0,30.8419,30.855,30.8287,30.8419,25600.0
2009-09-03 12:40:00,47.02,47.04,47.02,47.03,8500.0,30.8419,30.855,30.8419,30.8484,8500.0
2009-09-03 12:45:00,47.03,47.04,47.0,47.01,18800.0,30.8484,30.855,30.8287,30.8353,18800.0
2009-09-03 12:50:00,47.01,47.03,47.0,47.02,14000.0,30.8353,30.8484,30.8287,30.8419,14000.0
2009-09-03 12:55:00,47.02,47.06,47.0,47.05,60600.0,30.8419,30.8681,30.8287,30.8615,60600.0
2009-09-03 13:00:00,47.05,47.05,47.0,47.03,62000.0,30.8615,30.8615,30.8287,30.8484,62000.0
2009-09-03 13:05:00,47.03,47.05,47.02,47.04,49700.0,30.8484,30.8615,30.8419,30.855,49700.0
2009-09-03 13:10:00,47.04,47.05,47.01,47.03,32700.0,30.855,30.8615,30.8353,30.8484,32700.0
2009-09-03 13:15:00,47.03,47.05,47.01,47.05,16900.0,30.8484,30.8615,30.8353,30.8615,16900.0
2009-09-03 13:20:00,47.05,47.14,47.04,47.13,106500.0,30.8615,30.9206,30.855,30.914,106500.0
2009-09-03 13:25:00,47.13,47.15,47.11,47.13,58300.0,30.914,30.9271,30.9009,30.914,58300.0
2009-09-03 13:30:00,47.13,47.16,47.07,47.1,94900.0,30.914,30.9337,30.8746,30.8943,94900.0
2009-09-03 13:35:00,47.1,47.2,47.09,47.15,72500.0,30.8943,30.9599,30.8878,30.9271,72500.0
2009-09-03 13:40:00,47.15,47.15,47.04,47.05,30600.0,30.9271,30.9271,30.855,30.8615,30600.0
2009-09-03 13:45:00,47.05,47.09,47.04,47.09,25100.0,30.8615,30.8878,30.855,30.8878,25100.0
2009-09-03 13:50:00,47.09,47.11,47.08,47.09,17800.0,30.8878,30.9009,30.8812,30.8878,17800.0
2009-09-03 13:55:00,47.09,47.09,47.0,47.03,43000.0,30.8878,30.8878,30.8287,30.8484,43000.0
2009-09-03 14:00:00,47.03,47.05,47.02,47.04,25400.0,30.8484,30.8615,30.8419,30.855,25400.0
2009-09-03 14:05:00,47.04,47.05,46.99,47.01,281300.0,30.855,30.8615,30.8222,30.8353,281300.0
2009-09-03 14:10:00,47.01,47.02,46.95,47.01,131700.0,30.8353,30.8419,30.7959,30.8353,131700.0
2009-09-03 14:15:00,47.01,47.01,46.99,47.0,82600.0,30.8353,30.8353,30.8222,30.8287,82600.0
2009-09-03 14:20:00,47.0,47.01,46.98,46.98,67200.0,30.8287,30.8353,30.8156,30.8156,67200.0
2009-09-03 14:25:00,46.98,47.0,46.97,46.99,32900.0,30.8156,30.8287,30.8091,30.8222,32900.0
2009-09-03 14:30:00,47.0,47.0,46.94,46.98,31500.0,30.8287,30.8287,30.7894,30.8156,31500.0
2009-09-03 14:35:00,46.98,46.98,46.9,46.9,41600.0,30.8156,30.8156,30.7631,30.7631,41600.0
2009-09-03 14:40:00,46.9,46.96,46.85,46.95,143200.0,30.7631,30.8025,30.7303,30.7959,143200.0
2009-09-03 14:45:00,46.95,47.06,46.94,47.03,124400.0,30.7959,30.8681,30.7894,30.8484,124400.0
2009-09-03 14:50:00,47.03,47.04,46.97,47.0,57200.0,30.8484,30.855,30.8091,30.8287,57200.0
2009-09-03 14:55:00,47.0,47.02,46.98,47.0,61700.0,30.8287,30.8419,30.8156,30.8287,61700.0
2009-09-03 15:00:00,46.99,47.1,46.99,47.05,86200.0,30.8222,30.8943,30.8222,30.8615,86200.0
2009-09-03 15:05:00,47.06,47.14,47.06,47.13,88400.0,30.8681,30.9206,30.8681,30.914,88400.0
2009-09-03 15:10:00,47.14,47.16,47.11,47.15,113200.0,30.9206,30.9337,30.9009,30.9271,113200.0
2009-09-03 15:15:00,47.15,47.15,47.08,47.08,93000.0,30.9271,30.9271,30.8812,30.8812,93000.0
2009-09-03 15:20:00,47.09,47.11,47.07,47.11,95600.0,30.8878,30.9009,30.8746,30.9009,95600.0
2009-09-03 15:25:00,47.11,47.11,47.02,47.04,75900.0,30.9009,30.9009,30.8419,30.855,75900.0
2009-09-03 15:30:00,47.04,47.09,47.0,47.0,194600.0,30.855,30.8878,30.8287,30.8287,194600.0
2009-09-03 15:35:00,47.01,47.05,46.99,47.0,174200.0,30.8353,30.8615,30.8222,30.8287,174200.0
2009-09-03 15:40:00,47.0,47.03,46.96,47.0,309200.0,30.8287,30.8484,30.8025,30.8287,309200.0
2009-09-03 15:45:00,47.0,47.02,46.98,47.02,259300.0,30.8287,30.8419,30.8156,30.8419,259300.0
2009-09-03 15:50:00,47.02,47.09,47.0,47.06,330100.0,30.8419,30.8878,30.8287,30.8681,330100.0
2009-09-03 15:55:00,47.06,47.09,47.0,47.07,615200.0,30.8681,30.8878,30.8287,30.8746,615200.0
2009-09-04 09:30:00,47.17,47.17,46.87,47.07,127000.0,30.9402,30.9402,30.7435,30.8746,127000.0
2009-09-04 09:35:00,47.07,47.22,46.97,47.06,130500.0,30.8746,30.973,30.8091,30.8681,130500.0
2009-09-04 09:40:00,47.04,47.25,47.0,47.18,137400.0,30.855,30.9927,30.8287,30.9468,137400.0
2009-09-04 09:45:00,47.21,47.24,47.06,47.07,97800.0,30.9665,30.9862,30.8681,30.8746,97800.0
2009-09-04 09:50:00,47.07,47.09,46.96,47.01,123500.0,30.8746,30.8878,30.8025,30.8353,123500.0
2009-09-04 09:55:00,46.99,47.02,46.9,46.91,87300.0,30.8222,30.8419,30.7631,30.7697,87300.0
2009-09-04 10:00:00,46.91,47.07,46.89,47.03,79300.0,30.7697,30.8746,30.7566,30.8484,79300.0
2009-09-04 10:05:00,47.02,47.12,47.0,47.01,52300.0,30.8419,30.9074,30.8287,30.8353,52300.0
2009-09-04 10:10:00,47.01,47.13,46.95,47.12,73200.0,30.8353,30.914,30.7959,30.9074,73200.0
2009-09-04 10:15:00,47.13,47.21,47.09,47.19,96100.0,30.914,30.9665,30.8878,30.9534,96100.0
2009-09-04 10:20:00,47.19,47.21,47.15,47.19,67600.0,30.9534,30.9665,30.9271,30.9534,67600.0
2009-09-04 10:25:00,47.19,47.19,47.12,47.13,67400.0,30.9534,30.9534,30.9074,30.914,67400.0
2009-09-04 10:30:00,47.14,47.18,47.1,47.14,69300.0,30.9206,30.9468,30.8943,30.9206,69300.0
2009-09-04 10:35:00,47.14,47.2,47.11,47.12,86100.0,30.9206,30.9599,30.9009,30.9074,86100.0
2009-09-04 10:40:00,47.13,47.15,47.04,47.05,103300.0,30.914,30.9271,30.855,30.8615,103300.0
2009-09-04 10:45:00,47.05,47.06,47.02,47.02,42300.0,30.8615,30.8681,30.8419,30.8419,42300.0
2009-09-04 10:50:00,47.02,47.1,47.0,47.01,82400.0,30.8419,30.8943,30.8287,30.8353,82400.0
2009-09-04 10:55:00,47.02,47.06,46.98,47.04,53900.0,30.8419,30.8681,30.8156,30.855,53900.0
2009-09-04 11:00:00,47.04,47.04,46.87,46.87,82900.0,30.855,30.855,30.7435,30.7435,82900.0
2009-09-04 11:05:00,46.87,47.03,46.87,47.01,98800.0,30.7435,30.8484,30.7435,30.8353,98800.0
2009-09-04 11:10:00,47.01,47.06,46.99,47.05,51000.0,30.8353,30.8681,30.8222,30.8615,51000.0
2009-09-04 11:15:00,47.05,47.07,47.01,47.01,39200.0,30.8615,30.8746,30.8353,30.8353,39200.0
2009-09-04 11:20:00,47.02,47.08,46.98,47.0,68200.0,30.8419,30.8812,30.8156,30.8287,68200.0
2009-09-04 11:25:00,47.0,47.03,46.96,46.96,56200.0,30.8287,30.8484,30.8025,30.8025,56200.0
2009-09-04 11:30:00,46.96,47.04,46.89,47.01,92500.0,30.8025,30.855,30.7566,30.8353,92500.0
2009-09-04 11:35:00,47.01,47.12,47.01,47.07,87400.0,30.8353,30.9074,30.8353,30.8746,87400.0
2009-09-04 11:40:00,47.06,47.07,47.01,47.01,70100.0,30.8681,30.8746,30.8353,30.8353,70100.0
2009-09-04 11:45:00,47.02,47.02,46.97,46.99,33500.0,30.8419,30.8419,30.8091,30.8222,33500.0
2009-09-04 11:50:00,46.99,47.02,46.96,47.01,45000.0,30.8222,30.8419,30.8025,30.8353,45000.0
2009-09-04 11:55:00,47.0,47.11,46.99,47.1,73800.0,30.8287,30.9009,30.8222,30.8943,73800.0
2009-09-04 12:00:00,47.11,47.13,47.09,47.1,49400.0,30.9009,30.914,30.8878,30.8943,49400.0
2009-09-04 12:05:00,47.1,47.28,47.09,47.24,135400.0,30.8943,31.0124,30.8878,30.9862,135400.0
2009-09-04 12:10:00,47.24,47.24,47.17,47.18,57200.0,30.9862,30.9862,30.9402,30.9468,57200.0
2009-09-04 12:15:00,47.18,47.2,47.12,47.13,66300.0,30.9468,30.9599,30.9074,30.914,66300.0
2009-09-04 12:20:00,47.13,47.18,47.12,47.17,57400.0,30.914,30.9468,30.9074,30.9402,57400.0
2009-09-04 12:25:00,47.16,47.16,47.08,47.09,59600.0,30.9337,30.9337,30.8812,30.8878,59600.0
2009-09-04 12:30:00,47.09,47.12,47.04,47.12,77000.0,30.8878,30.9074,30.855,30.9074,77000.0
2009-09-04 12:35:00,47.12,47.16,47.1,47.11,104800.0,30.9074,30.9337,30.8943,30.9009,104800.0
2009-09-04 12:40:00,47.11,47.14,47.1,47.12,27300.0,30.9009,30.9206,30.8943,30.9074,27300.0
2009-09-04 12:45:00,47.13,47.14,47.12,47.13,29200.0,30.914,30.9206,30.9074,30.914,29200.0
2009-09-04 12:50:00,47.14,47.22,47.13,47.17,52800.0,30.9206,30.973,30.914,30.9402,52800.0
2009-09-04 12:55:00,47.16,47.19,47.16,47.16,28900.0,30.9337,30.9534,30.9337,30.9337,28900.0
2009-09-04 13:00:00,47.16,47.17,47.13,47.13,30500.0,30.9337,30.9402,30.914,30.914,30500.0
2009-09-04 13:05:00,47.14,47.17,47.11,47.11,67100.0,30.9206,30.9402,30.9009,30.9009,67100.0
2009-09-04 13:10:00,47.13,47.16,47.12,47.15,27200.0,30.914,30.9337,30.9074,30.9271,27200.0
2009-09-04 13:15:00,47.15,47.25,47.15,47.19,97300.0,30.9271,30.9927,30.9271,30.9534,97300.0
2009-09-04 13:20:00,47.19,47.36,47.19,47.3,157500.0,30.9534,31.0649,30.9534,31.0255,157500.0
2009-09-04 13:25:00,47.29,47.3,47.27,47.3,61300.0,31.019,31.0255,31.0058,31.0255,61300.0
2009-09-04 13:30:00,47.3,47.31,47.28,47.3,52800.0,31.0255,31.0321,31.0124,31.0255,52800.0
2009-09-04 13:35:00,47.29,47.3,47.23,47.24,43000.0,31.019,31.0255,30.9796,30.9862,43000.0
2009-09-04 13:40:00,47.23,47.23,47.13,47.16,42900.0,30.9796,30.9796,30.914,30.9337,42900.0
2009-09-04 13:45:00,47.16,47.17,47.13,47.14,21300.0,30.9337,30.9402,30.914,30.9206,21300.0
2009-09-04 13:50:00,47.15,47.15,47.1,47.11,20500.0,30.9271,30.9271,30.8943,30.9009,20500.0
2009-09-04 13:55:00,47.11,47.16,47.08,47.08,42500.0,30.9009,30.9337,30.8812,30.8812,42500.0
2009-09-04 14:00:00,47.09,47.16,47.09,47.12,49400.0,30.8878,30.9337,30.8878,30.9074,49400.0
2009-09-04 14:05:00,47.13,47.16,47.09,47.12,32000.0,30.914,30.9337,30.8878,30.9074,32000.0
2009-09-04 14:10:00,47.11,47.16,47.11,47.15,29900.0,30.9009,30.9337,30.9009,30.9271,29900.0
2009-09-04 14:15:00,47.14,47.14,47.1,47.11,37600.0,30.9206,30.9206,30.8943,30.9009,37600.0
2009-09-04 14:20:00,47.11,47.12,47.02,47.03,42000.0,30.9009,30.9074,30.8419,30.8484,42000.0
2009-09-04 14:25:00,47.02,47.05,46.95,46.95,50200.0,30.8419,30.8615,30.7959,30.7959,50200.0
2009-09-04 14:30:00,46.95,47.03,46.95,47.01,82900.0,30.7959,30.8484,30.7959,30.8353,82900.0
2009-09-04 14:35:00,47.01,47.07,47.0,47.04,32500.0,30.8353,30.8746,30.8287,30.855,32500.0
2009-09-04 14:40:00,47.04,47.13,47.02,47.12,44200.0,30.855,30.914,30.8419,30.9074,44200.0
2009-09-04 14:45:00,47.13,47.2,47.1,47.11,92100.0,30.914,30.9599,30.8943,30.9009,92100.0
2009-09-04 14:50:00,47.11,47.13,47.1,47.1,26300.0,30.9009,30.914,30.8943,30.8943,26300.0
2009-09-04 14:55:00,47.11,47.12,47.05,47.1,44100.0,30.9009,30.9074,30.8615,30.8943,44100.0
2009-09-04 15:00:00,47.1,47.1,47.05,47.05,65100.0,30.8943,30.8943,30.8615,30.8615,65100.0
2009-09-04 15:05:00,47.06,47.08,46.96,46.96,55700.0,30.8681,30.8812,30.8025,30.8025,55700.0
2009-09-04 15:10:00,46.96,47.01,46.96,46.97,45300.0,30.8025,30.8353,30.8025,30.8091,45300.0
2009-09-04 15:15:00,46.98,47.05,46.97,47.03,86300.0,30.8156,30.8615,30.8091,30.8484,86300.0
2009-09-04 15:20:00,47.03,47.08,47.02,47.02,62800.0,30.8484,30.8812,30.8419,30.8419,62800.0
2009-09-04 15:25:00,47.02,47.03,46.99,47.01,70300.0,30.8419,30.8484,30.8222,30.8353,70300.0
2009-09-04 15:30:00,47.01,47.07,46.99,47.03,117300.0,30.8353,30.8746,30.8222,30.8484,117300.0
2009-09-04 15:35:00,47.02,47.12,47.02,47.09,114800.0,30.8419,30.9074,30.8419,30.8878,114800.0
2009-09-04 15:40:00,47.09,47.14,47.03,47.07,171100.0,30.8878,30.9206,30.8484,30.8746,171100.0
2009-09-04 15:45:00,47.07,47.18,47.04,47.18,115000.0,30.8746,30.9468,30.855,30.9468,115000.0
2009-09-04 15:50:00,47.18,47.18,47.1,47.1,173600.0,30.9468,30.9468,30.8943,30.8943,173600.0
2009-09-04 15:55:00,47.11,47.14,47.1,47.12,197700.0,30.9009,30.9206,30.8943,30.9074,197700.0
2009-09-08 09:30:00,47.43,47.57,47.34,47.5,137000.0,31.1108,31.2026,31.0517,31.1567,137000.0
2009-09-08 09:35:00,47.49,47.59,47.29,47.55,171000.0,31.1501,31.2157,31.019,31.1895,171000.0
2009-09-08 09:40:00,47.53,47.67,47.35,47.66,219100.0,31.1764,31.2682,31.0583,31.2616,219100.0
2009-09-08 09:45:00,47.65,47.65,47.53,47.57,120800.0,31.2551,31.2551,31.1764,31.2026,120800.0
2009-09-08 09:50:00,47.57,47.6,47.46,47.56,72800.0,31.2026,31.2223,31.1305,31.1961,72800.0
2009-09-08 09:55:00,47.55,47.56,47.28,47.37,234100.0,31.1895,31.1961,31.0124,31.0714,234100.0
2009-09-08 10:00:00,47.37,47.49,47.32,47.42,172000.0,31.0714,31.1501,31.0386,31.1042,172000.0
2009-09-08 10:05:00,47.4,47.41,47.28,47.36,69600.0,31.0911,31.0977,31.0124,31.0649,69600.0
2009-09-08 10:10:00,47.35,47.45,47.34,47.38,121500.0,31.0583,31.1239,31.0517,31.078,121500.0
2009-09-08 10:15:00,47.38,47.4,47.31,47.35,191400.0,31.078,31.0911,31.0321,31.0583,191400.0
2009-09-08 10:20:00,47.31,47.4,47.25,47.39,155100.0,31.0321,31.0911,30.9927,31.0845,155100.0
2009-09-08 10:25:00,47.4,47.42,47.33,47.4,118400.0,31.0911,31.1042,31.0452,31.0911,118400.0
2009-09-08 10:30:00,47.4,47.53,47.4,47.49,111800.0,31.0911,31.1764,31.0911,31.1501,111800.0
2009-09-08 10:35:00,47.48,47.54,47.45,47.46,86000.0,31.1436,31.1829,31.1239,31.1305,86000.0
2009-09-08 10:40:00,47.45,47.46,47.35,47.39,48000.0,31.1239,31.1305,31.0583,31.0845,48000.0
2009-09-08 10:45:00,47.39,47.39,47.28,47.37,134800.0,31.0845,31.0845,31.0124,31.0714,134800.0
2009-09-08 10:50:00,47.36,47.44,47.34,47.42,157500.0,31.0649,31.1173,31.0517,31.1042,157500.0
2009-09-08 10:55:00,47.44,47.56,47.44,47.53,107000.0,31.1173,31.1961,31.1173,31.1764,107000.0
2009-09-08 11:00:00,47.53,47.6,47.51,47.55,119300.0,31.1764,31.2223,31.1633,31.1895,119300.0
2009-09-08 11:05:00,47.55,47.6,47.48,47.55,69200.0,31.1895,31.2223,31.1436,31.1895,69200.0
2009-09-08 11:10:00,47.56,47.59,47.54,47.55,55700.0,31.1961,31.2157,31.1829,31.1895,55700.0
2009-09-08 11:15:00,47.55,47.56,47.51,47.51,56600.0,31.1895,31.1961,31.1633,31.1633,56600.0
2009-09-08 11:20:00,47.52,47.53,47.48,47.49,40200.0,31.1698,31.1764,31.1436,31.1501,40200.0
2009-09-08 11:25:00,47.49,47.55,47.41,47.41,48100.0,31.1501,31.1895,31.0977,31.0977,48100.0
2009-09-08 11:30:00,47.41,47.41,47.3,47.3,58800.0,31.0977,31.0977,31.0255,31.0255,58800.0
2009-09-08 11:35:00,47.3,47.31,47.18,47.21,137500.0,31.0255,31.0321,30.9468,30.9665,137500.0
2009-09-08 11:40:00,47.2,47.3,47.2,47.21,84600.0,30.9599,31.0255,30.9599,30.9665,84600.0
2009-09-08 11:45:00,47.22,47.25,47.2,47.21,41800.0,30.973,30.9927,30.9599,30.9665,41800.0
2009-09-08 11:50:00,47.22,47.24,47.18,47.19,57300.0,30.973,30.9862,30.9468,30.9534,57300.0
2009-09-08 11:55:00,47.2,47.24,47.2,47.23,63100.0,30.9599,30.9862,30.9599,30.9796,63100.0
2009-09-08 12:00:00,47.24,47.24,47.17,47.17,44700.0,30.9862,30.9862,30.9402,30.9402,44700.0
2009-09-08 12:05:00,47.17,47.18,47.08,47.08,78500.0,30.9402,30.9468,30.8812,30.8812,78500.0
2009-09-08 12:10:00,47.09,47.1,47.04,47.05,91900.0,30.8878,30.8943,30.855,30.8615,91900.0
2009-09-08 12:15:00,47.05,47.08,47.04,47.06,56800.0,30.8615,30.8812,30.855,30.8681,56800.0
2009-09-08 12:20:00,47.06,47.06,46.98,47.0,69500.0,30.8681,30.8681,30.8156,30.8287,69500.0
2009-09-08 12:25:00,47.01,47.04,46.99,47.01,66000.0,30.8353,30.855,30.8222,30.8353,66000.0
2009-09-08 12:30:00,47.01,47.03,46.94,46.95,50200.0,30.8353,30.8484,30.7894,30.7959,50200.0
2009-09-08 12:35:00,46.94,46.95,46.87,46.89,65500.0,30.7894,30.7959,30.7435,30.7566,65500.0
2009-09-08 12:40:00,46.9,47.01,46.9,46.99,65300.0,30.7631,30.8353,30.7631,30.8222,65300.0
2009-09-08 12:45:00,46.98,47.01,46.97,46.98,36000.0,30.8156,30.8353,30.8091,30.8156,36000.0
2009-09-08 12:50:00,46.99,47.01,46.98,47.01,26600.0,30.8222,30.8353,30.8156,30.8353,26600.0
2009-09-08 12:55:00,47.01,47.03,47.0,47.01,17300.0,30.8353,30.8484,30.8287,30.8353,17300.0
2009-09-08 13:00:00,47.02,47.07,47.01,47.07,50800.0,30.8419,30.8746,30.8353,30.8746,50800.0
2009-09-08 13:05:00,47.07,47.09,47.06,47.08,30700.0,30.8746,30.8878,30.8681,30.8812,30700.0
2009-09-08 13:10:00,47.07,47.07,46.99,47.0,137900.0,30.8746,30.8746,30.8222,30.8287,137900.0
2009-09-08 13:15:00,47.0,47.02,47.0,47.02,44400.0,30.8287,30.8419,30.8287,30.8419,44400.0
2009-09-08 13:20:00,47.02,47.02,46.99,47.01,58300.0,30.8419,30.8419,30.8222,30.8353,58300.0
2009-09-08 13:25:00,47.0,47.0,46.95,47.0,25100.0,30.8287,30.8287,30.7959,30.8287,25100.0
2009-09-08 13:30:00,47.0,47.01,46.96,46.97,15200.0,30.8287,30.8353,30.8025,30.8091,15200.0
2009-09-08 13:35:00,46.97,47.0,46.96,47.0,36400.0,30.8091,30.8287,30.8025,30.8287,36400.0
2009-09-08 13:40:00,47.0,47.04,46.98,46.99,71000.0,30.8287,30.855,30.8156,30.8222,71000.0
2009-09-08 13:45:00,47.0,47.01,46.93,46.97,46000.0,30.8287,30.8353,30.7828,30.8091,46000.0
2009-09-08 13:50:00,46.97,47.02,46.97,47.0,85500.0,30.8091,30.8419,30.8091,30.8287,85500.0
2009-09-08 13:55:00,47.0,47.06,46.99,47.04,66200.0,30.8287,30.8681,30.8222,30.855,66200.0
2009-09-08 14:00:00,47.04,47.08,47.03,47.06,120600.0,30.855,30.8812,30.8484,30.8681,120600.0
2009-09-08 14:05:00,47.06,47.1,47.05,47.07,64800.0,30.8681,30.8943,30.8615,30.8746,64800.0
2009-09-08 14:10:00,47.07,47.1,47.06,47.1,45900.0,30.8746,30.8943,30.8681,30.8943,45900.0
2009-09-08 14:15:00,47.09,47.11,47.02,47.04,94900.0,30.8878,30.9009,30.8419,30.855,94900.0
2009-09-08 14:20:00,47.03,47.07,47.0,47.0,73300.0,30.8484,30.8746,30.8287,30.8287,73300.0
2009-09-08 14:25:00,47.0,47.04,46.99,47.02,43700.0,30.8287,30.855,30.8222,30.8419,43700.0
2009-09-08 14:30:00,47.02,47.07,47.02,47.03,58100.0,30.8419,30.8746,30.8419,30.8484,58100.0
2009-09-08 14:35:00,47.03,47.12,47.03,47.12,82000.0,30.8484,30.9074,30.8484,30.9074,82000.0
2009-09-08 14:40:00,47.12,47.19,47.11,47.19,151900.0,30.9074,30.9534,30.9009,30.9534,151900.0
2009-09-08 14:45:00,47.2,47.22,47.16,47.21,307300.0,30.9599,30.973,30.9337,30.9665,307300.0
2009-09-08 14:50:00,47.21,47.21,47.14,47.15,42400.0,30.9665,30.9665,30.9206,30.9271,42400.0
2009-09-08 14:55:00,47.15,47.22,47.11,47.12,71100.0,30.9271,30.973,30.9009,30.9074,71100.0
2009-09-08 15:00:00,47.11,47.17,47.02,47.17,111300.0,30.9009,30.9402,30.8419,30.9402,111300.0
2009-09-08 15:05:00,47.17,47.18,47.13,47.15,77100.0,30.9402,30.9468,30.914,30.9271,77100.0
2009-09-08 15:10:00,47.15,47.19,47.13,47.18,230800.0,30.9271,30.9534,30.914,30.9468,230800.0
2009-09-08 15:15:00,47.19,47.3,47.18,47.28,122500.0,30.9534,31.0255,30.9468,31.0124,122500.0
2009-09-08 15:20:00,47.27,47.33,47.24,47.33,135100.0,31.0058,31.0452,30.9862,31.0452,135100.0
2009-09-08 15:25:00,47.33,47.38,47.31,47.36,152500.0,31.0452,31.078,31.0321,31.0649,152500.0
2009-09-08 15:30:00,47.37,47.37,47.24,47.25,99500.0,31.0714,31.0714,30.9862,30.9927,99500.0
2009-09-08 15:35:00,47.26,47.28,47.23,47.25,131100.0,30.9993,31.0124,30.9796,30.9927,131100.0
2009-09-08 15:40:00,47.26,47.3,47.23,47.3,164900.0,30.9993,31.0255,30.9796,31.0255,164900.0
2009-09-08 15:45:00,47.3,47.3,47.23,47.29,177900.0,31.0255,31.0255,30.9796,31.019,177900.0
2009-09-08 15:50:00,47.29,47.35,47.29,47.31,156400.0,31.019,31.0583,31.019,31.0321,156400.0
2009-09-08 15:55:00,47.31,47.33,47.26,47.27,250500.0,31.0321,31.0452,30.9993,31.0058,250500.0
2009-09-09 09:30:00,47.27,47.41,47.02,47.03,254300.0,31.0058,31.0977,30.8419,30.8484,254300.0
2009-09-09 09:35:00,47.03,47.29,46.99,47.17,164900.0,30.8484,31.019,30.8222,30.9402,164900.0
2009-09-09 09:40:00,47.16,47.35,47.08,47.35,91800.0,30.9337,31.0583,30.8812,31.0583,91800.0
2009-09-09 09:45:00,47.36,47.53,47.36,47.45,117800.0,31.0649,31.1764,31.0649,31.1239,117800.0
2009-09-09 09:50:00,47.46,47.57,47.43,47.53,184500.0,31.1305,31.2026,31.1108,31.1764,184500.0
2009-09-09 09:55:00,47.53,47.57,47.45,47.49,148600.0,31.1764,31.2026,31.1239,31.1501,148600.0
2009-09-09 10:00:00,47.49,47.58,47.43,47.57,144100.0,31.1501,31.2092,31.1108,31.2026,144100.0
2009-09-09 10:05:00,47.57,47.66,47.54,47.64,198300.0,31.2026,31.2616,31.1829,31.2485,198300.0
2009-09-09 10:10:00,47.62,47.63,47.49,47.56,120900.0,31.2354,31.242,31.1501,31.1961,120900.0
2009-09-09 10:15:00,47.57,47.68,47.56,47.59,143300.0,31.2026,31.2748,31.1961,31.2157,143300.0
2009-09-09 10:20:00,47.6,47.72,47.59,47.64,160700.0,31.2223,31.301,31.2157,31.2485,160700.0
2009-09-09 10:25:00,47.64,47.71,47.53,47.55,102300.0,31.2485,31.2944,31.1764,31.1895,102300.0
2009-09-09 10:30:00,47.54,47.56,47.49,47.53,179600.0,31.1829,31.1961,31.1501,31.1764,179600.0
2009-09-09 10:35:00,47.52,47.56,47.48,47.55,60600.0,31.1698,31.1961,31.1436,31.1895,60600.0
2009-09-09 10:40:00,47.55,47.65,47.52,47.57,51300.0,31.1895,31.2551,31.1698,31.2026,51300.0
2009-09-09 10:45:00,47.56,47.59,47.5,47.5,35500.0,31.1961,31.2157,31.1567,31.1567,35500.0
2009-09-09 10:50:00,47.51,47.52,47.45,47.46,47300.0,31.1633,31.1698,31.1239,31.1305,47300.0
2009-09-09 10:55:00,47.47,47.5,47.41,47.48,39100.0,31.137,31.1567,31.0977,31.1436,39100.0
2009-09-09 11:00:00,47.47,47.53,47.43,47.45,99800.0,31.137,31.1764,31.1108,31.1239,99800.0
2009-09-09 11:05:00,47.46,47.49,47.38,47.44,70700.0,31.1305,31.1501,31.078,31.1173,70700.0
2009-09-09 11:10:00,47.44,47.47,47.41,47.47,82100.0,31.1173,31.137,31.0977,31.137,82100.0
2009-09-09 11:15:00,47.47,47.49,47.42,47.45,46500.0,31.137,31.1501,31.1042,31.1239,46500.0
2009-09-09 11:20:00,47.46,47.54,47.45,47.53,135500.0,31.1305,31.1829,31.1239,31.1764,135500.0
2009-09-09 11:25:00,47.52,47.58,47.5,47.53,111200.0,31.1698,31.2092,31.1567,31.1764,111200.0
2009-09-09 11:30:00,47.54,47.64,47.54,47.63,136700.0,31.1829,31.2485,31.1829,31.242,136700.0
2009-09-09 11:35:00,47.63,47.68,47.62,47.63,94400.0,31.242,31.2748,31.2354,31.242,94400.0
2009-09-09 11:40:00,47.63,47.65,47.56,47.61,99400.0,31.242,31.2551,31.1961,31.2289,99400.0
2009-09-09 11:45:00,47.61,47.64,47.56,47.59,130800.0,31.2289,31.2485,31.1961,31.2157,130800.0
2009-09-09 11:50:00,47.59,47.64,47.56,47.6,105600.0,31.2157,31.2485,31.1961,31.2223,105600.0
2009-09-09 11:55:00,47.6,47.6,47.49,47.54,94000.0,31.2223,31.2223,31.1501,31.1829,94000.0
2009-09-09 12:00:00,47.55,47.58,47.53,47.57,49900.0,31.1895,31.2092,31.1764,31.2026,49900.0
2009-09-09 12:05:00,47.58,47.59,47.55,47.58,39600.0,31.2092,31.2157,31.1895,31.2092,39600.0
2009-09-09 12:10:00,47.57,47.58,47.54,47.55,34300.0,31.2026,31.2092,31.1829,31.1895,34300.0
2009-09-09 12:15:00,47.55,47.57,47.55,47.56,47300.0,31.1895,31.2026,31.1895,31.1961,47300.0
2009-09-09 12:20:00,47.56,47.56,47.55,47.56,13900.0,31.1961,31.1961,31.1895,31.1961,13900.0
2009-09-09 12:25:00,47.56,47.58,47.55,47.56,35900.0,31.1961,31.2092,31.1895,31.1961,35900.0
2009-09-09 12:30:00,47.56,47.56,47.5,47.52,63600.0,31.1961,31.1961,31.1567,31.1698,63600.0
2009-09-09 12:35:00,47.51,47.55,47.51,47.52,63500.0,31.1633,31.1895,31.1633,31.1698,63500.0
2009-09-09 12:40:00,47.52,47.53,47.46,47.48,44500.0,31.1698,31.1764,31.1305,31.1436,44500.0
2009-09-09 12:45:00,47.47,47.53,47.46,47.52,38400.0,31.137,31.1764,31.1305,31.1698,38400.0
2009-09-09 12:50:00,47.52,47.56,47.52,47.55,37800.0,31.1698,31.1961,31.1698,31.1895,37800.0
2009-09-09 12:55:00,47.55,47.61,47.55,47.6,25300.0,31.1895,31.2289,31.1895,31.2223,25300.0
2009-09-09 13:00:00,47.6,47.62,47.55,47.61,52700.0,31.2223,31.2354,31.1895,31.2289,52700.0
2009-09-09 13:05:00,47.6,47.69,47.58,47.66,59900.0,31.2223,31.2813,31.2092,31.2616,59900.0
2009-09-09 13:10:00,47.67,47.69,47.63,47.66,40800.0,31.2682,31.2813,31.242,31.2616,40800.0
2009-09-09 13:15:00,47.66,47.71,47.65,47.66,57900.0,31.2616,31.2944,31.2551,31.2616,57900.0
2009-09-09 13:20:00,47.65,47.69,47.63,47.64,32100.0,31.2551,31.2813,31.242,31.2485,32100.0
2009-09-09 13:25:00,47.63,47.64,47.58,47.6,132300.0,31.242,31.2485,31.2092,31.2223,132300.0
2009-09-09 13:30:00,47.6,47.62,47.6,47.6,22100.0,31.2223,31.2354,31.2223,31.2223,22100.0
2009-09-09 13:35:00,47.6,47.62,47.59,47.6,63000.0,31.2223,31.2354,31.2157,31.2223,63000.0
2009-09-09 13:40:00,47.6,47.61,47.6,47.6,47300.0,31.2223,31.2289,31.2223,31.2223,47300.0
2009-09-09 13:45:00,47.6,47.61,47.59,47.59,55400.0,31.2223,31.2289,31.2157,31.2157,55400.0
2009-09-09 13:50:00,47.6,47.63,47.59,47.59,90400.0,31.2223,31.242,31.2157,31.2157,90400.0
2009-09-09 13:55:00,47.58,47.59,47.49,47.5,47700.0,31.2092,31.2157,31.1501,31.1567,47700.0
2009-09-09 14:00:00,47.5,47.57,47.49,47.53,73600.0,31.1567,31.2026,31.1501,31.1764,73600.0
2009-09-09 14:05:00,47.52,47.54,47.49,47.5,71000.0,31.1698,31.1829,31.1501,31.1567,71000.0
2009-09-09 14:10:00,47.5,47.53,47.5,47.51,78600.0,31.1567,31.1764,31.1567,31.1633,78600.0
2009-09-09 14:15:00,47.51,47.54,47.5,47.52,144500.0,31.1633,31.1829,31.1567,31.1698,144500.0
2009-09-09 14:20:00,47.52,47.54,47.49,47.53,201500.0,31.1698,31.1829,31.1501,31.1764,201500.0
2009-09-09 14:25:00,47.52,47.55,47.5,47.53,85000.0,31.1698,31.1895,31.1567,31.1764,85000.0
2009-09-09 14:30:00,47.52,47.58,47.51,47.56,120100.0,31.1698,31.2092,31.1633,31.1961,120100.0
2009-09-09 14:35:00,47.55,47.57,47.51,47.51,72100.0,31.1895,31.2026,31.1633,31.1633,72100.0
2009-09-09 14:40:00,47.52,47.56,47.46,47.51,84600.0,31.1698,31.1961,31.1305,31.1633,84600.0
2009-09-09 14:45:00,47.52,47.54,47.45,47.5,100800.0,31.1698,31.1829,31.1239,31.1567,100800.0
2009-09-09 14:50:00,47.49,47.52,47.41,47.48,159600.0,31.1501,31.1698,31.0977,31.1436,159600.0
2009-09-09 14:55:00,47.48,47.54,47.48,47.54,105900.0,31.1436,31.1829,31.1436,31.1829,105900.0
2009-09-09 15:00:00,47.54,47.56,47.48,47.51,80400.0,31.1829,31.1961,31.1436,31.1633,80400.0
2009-09-09 15:05:00,47.52,47.54,47.5,47.52,66700.0,31.1698,31.1829,31.1567,31.1698,66700.0
2009-09-09 15:10:00,47.53,47.63,47.53,47.58,157800.0,31.1764,31.242,31.1764,31.2092,157800.0
2009-09-09 15:15:00,47.58,47.6,47.53,47.54,100500.0,31.2092,31.2223,31.1764,31.1829,100500.0
2009-09-09 15:20:00,47.54,47.58,47.53,47.55,94900.0,31.1829,31.2092,31.1764,31.1895,94900.0
2009-09-09 15:25:00,47.55,47.58,47.54,47.54,66900.0,31.1895,31.2092,31.1829,31.1829,66900.0
2009-09-09 15:30:00,47.54,47.57,47.51,47.53,112800.0,31.1829,31.2026,31.1633,31.1764,112800.0
2009-09-09 15:35:00,47.53,47.55,47.52,47.54,136800.0,31.1764,31.1895,31.1698,31.1829,136800.0
2009-09-09 15:40:00,47.54,47.61,47.54,47.61,203400.0,31.1829,31.2289,31.1829,31.2289,203400.0
2009-09-09 15:45:00,47.61,47.76,47.58,47.76,186900.0,31.2289,31.3272,31.2092,31.3272,186900.0
2009-09-09 15:50:00,47.76,47.78,47.68,47.68,203300.0,31.3272,31.3404,31.2748,31.2748,203300.0
2009-09-09 15:55:00,47.67,47.68,47.62,47.67,205400.0,31.2682,31.2748,31.2354,31.2682,205400.0
2009-09-10 09:30:00,47.67,48.21,47.67,48.16,208700.0,31.2682,31.6224,31.2682,31.5896,208700.0
2009-09-10 09:35:00,48.15,48.16,47.51,47.52,232700.0,31.5831,31.5896,31.1633,31.1698,232700.0
2009-09-10 09:40:00,47.53,47.75,47.43,47.58,264400.0,31.1764,31.3207,31.1108,31.2092,264400.0
2009-09-10 09:45:00,47.57,47.67,47.4,47.67,206900.0,31.2026,31.2682,31.0911,31.2682,206900.0
2009-09-10 09:50:00,47.55,47.88,47.55,47.87,123000.0,31.1895,31.406,31.1895,31.3994,123000.0
2009-09-10 09:55:00,47.88,48.03,47.87,47.94,129700.0,31.406,31.5043,31.3994,31.4453,129700.0
2009-09-10 10:00:00,47.94,48.09,47.91,48.02,106700.0,31.4453,31.5437,31.4256,31.4978,106700.0
2009-09-10 10:05:00,48.02,48.02,47.89,47.97,71900.0,31.4978,31.4978,31.4125,31.465,71900.0
2009-09-10 10:10:00,47.97,48.05,47.85,47.88,96700.0,31.465,31.5175,31.3863,31.406,96700.0
2009-09-10 10:15:00,47.89,47.91,47.78,47.87,63000.0,31.4125,31.4256,31.3404,31.3994,63000.0
2009-09-10 10:20:00,47.86,47.86,47.69,47.74,84000.0,31.3928,31.3928,31.2813,31.3141,84000.0
2009-09-10 10:25:00,47.74,47.85,47.72,47.82,90100.0,31.3141,31.3863,31.301,31.3666,90100.0
2009-09-10 10:30:00,47.82,47.87,47.78,47.79,50200.0,31.3666,31.3994,31.3404,31.3469,50200.0
2009-09-10 10:35:00,47.8,47.92,47.8,47.91,49700.0,31.3535,31.4322,31.3535,31.4256,49700.0
2009-09-10 10:40:00,47.9,47.91,47.81,47.81,59200.0,31.4191,31.4256,31.36,31.36,59200.0
2009-09-10 10:45:00,47.81,47.84,47.76,47.78,51500.0,31.36,31.3797,31.3272,31.3404,51500.0
2009-09-10 10:50:00,47.78,47.85,47.76,47.84,127800.0,31.3404,31.3863,31.3272,31.3797,127800.0
2009-09-10 10:55:00,47.84,47.9,47.82,47.84,39900.0,31.3797,31.4191,31.3666,31.3797,39900.0
2009-09-10 11:00:00,47.84,47.87,47.81,47.87,38100.0,31.3797,31.3994,31.36,31.3994,38100.0
2009-09-10 11:05:00,47.88,47.93,47.86,47.89,50500.0,31.406,31.4387,31.3928,31.4125,50500.0
2009-09-10 11:10:00,47.89,47.9,47.79,47.8,42700.0,31.4125,31.4191,31.3469,31.3535,42700.0
2009-09-10 11:15:00,47.81,47.84,47.75,47.75,49600.0,31.36,31.3797,31.3207,31.3207,49600.0
2009-09-10 11:20:00,47.75,47.78,47.66,47.67,57700.0,31.3207,31.3404,31.2616,31.2682,57700.0
2009-09-10 11:25:00,47.68,47.73,47.64,47.67,59200.0,31.2748,31.3076,31.2485,31.2682,59200.0
2009-09-10 11:30:00,47.66,47.67,47.64,47.65,46400.0,31.2616,31.2682,31.2485,31.2551,46400.0
2009-09-10 11:35:00,47.65,47.66,47.61,47.64,50500.0,31.2551,31.2616,31.2289,31.2485,50500.0
2009-09-10 11:40:00,47.65,47.67,47.6,47.61,79000.0,31.2551,31.2682,31.2223,31.2289,79000.0
2009-09-10 11:45:00,47.6,47.65,47.6,47.64,21400.0,31.2223,31.2551,31.2223,31.2485,21400.0
2009-09-10 11:50:00,47.64,47.64,47.55,47.58,67500.0,31.2485,31.2485,31.1895,31.2092,67500.0
2009-09-10 11:55:00,47.59,47.63,47.57,47.61,24700.0,31.2157,31.242,31.2026,31.2289,24700.0
2009-09-10 12:00:00,47.6,47.66,47.58,47.66,30300.0,31.2223,31.2616,31.2092,31.2616,30300.0
2009-09-10 12:05:00,47.66,47.71,47.65,47.7,227600.0,31.2616,31.2944,31.2551,31.2879,227600.0
2009-09-10 12:10:00,47.7,47.74,47.7,47.74,18300.0,31.2879,31.3141,31.2879,31.3141,18300.0
2009-09-10 12:15:00,47.74,47.75,47.72,47.72,13900.0,31.3141,31.3207,31.301,31.301,13900.0
2009-09-10 12:20:00,47.72,47.75,47.69,47.75,20100.0,31.301,31.3207,31.2813,31.3207,20100.0
2009-09-10 12:25:00,47.75,47.78,47.74,47.75,13600.0,31.3207,31.3404,31.3141,31.3207,13600.0
2009-09-10 12:30:00,47.75,47.82,47.74,47.81,18100.0,31.3207,31.3666,31.3141,31.36,18100.0
2009-09-10 12:35:00,47.81,47.82,47.77,47.8,28500.0,31.36,31.3666,31.3338,31.3535,28500.0
2009-09-10 12:40:00,47.81,47.87,47.81,47.85,30700.0,31.36,31.3994,31.36,31.3863,30700.0
2009-09-10 12:45:00,47.86,47.9,47.85,47.87,34400.0,31.3928,31.4191,31.3863,31.3994,34400.0
2009-09-10 12:50:00,47.86,47.87,47.82,47.84,25600.0,31.3928,31.3994,31.3666,31.3797,25600.0
2009-09-10 12:55:00,47.83,47.85,47.81,47.84,12100.0,31.3732,31.3863,31.36,31.3797,12100.0
2009-09-10 13:00:00,47.83,47.87,47.76,47.87,41700.0,31.3732,31.3994,31.3272,31.3994,41700.0
2009-09-10 13:05:00,47.87,47.95,47.83,47.87,82200.0,31.3994,31.4519,31.3732,31.3994,82200.0
2009-09-10 13:10:00,47.87,47.88,47.77,47.81,52600.0,31.3994,31.406,31.3338,31.36,52600.0
2009-09-10 13:15:00,47.82,47.9,47.8,47.82,53800.0,31.3666,31.4191,31.3535,31.3666,53800.0
2009-09-10 13:20:00,47.81,47.83,47.73,47.75,44300.0,31.36,31.3732,31.3076,31.3207,44300.0
2009-09-10 13:25:00,47.75,47.82,47.74,47.76,29700.0,31.3207,31.3666,31.3141,31.3272,29700.0
2009-09-10 13:30:00,47.76,47.77,47.65,47.7,64900.0,31.3272,31.3338,31.2551,31.2879,64900.0
2009-09-10 13:35:00,47.7,47.75,47.66,47.75,39600.0,31.2879,31.3207,31.2616,31.3207,39600.0
2009-09-10 13:40:00,47.74,47.86,47.72,47.83,89200.0,31.3141,31.3928,31.301,31.3732,89200.0
2009-09-10 13:45:00,47.82,47.94,47.81,47.92,73700.0,31.3666,31.4453,31.36,31.4322,73700.0
2009-09-10 13:50:00,47.92,48.03,47.92,48.0,72300.0,31.4322,31.5043,31.4322,31.4847,72300.0
2009-09-10 13:55:00,48.0,48.09,48.0,48.04,78400.0,31.4847,31.5437,31.4847,31.5109,78400.0
2009-09-10 14:00:00,48.04,48.1,48.03,48.03,56500.0,31.5109,31.5503,31.5043,31.5043,56500.0
2009-09-10 14:05:00,48.04,48.05,47.97,47.99,44200.0,31.5109,31.5175,31.465,31.4781,44200.0
2009-09-10 14:10:00,47.99,48.02,47.93,47.93,40300.0,31.4781,31.4978,31.4387,31.4387,40300.0
2009-09-10 14:15:00,47.93,47.96,47.91,47.94,26800.0,31.4387,31.4584,31.4256,31.4453,26800.0
2009-09-10 14:20:00,47.95,47.95,47.88,47.9,24700.0,31.4519,31.4519,31.406,31.4191,24700.0
2009-09-10 14:25:00,47.9,47.94,47.86,47.91,56200.0,31.4191,31.4453,31.3928,31.4256,56200.0
2009-09-10 14:30:00,47.91,47.93,47.84,47.84,37800.0,31.4256,31.4387,31.3797,31.3797,37800.0
2009-09-10 14:35:00,47.84,47.87,47.79,47.79,39600.0,31.3797,31.3994,31.3469,31.3469,39600.0
2009-09-10 14:40:00,47.8,47.92,47.8,47.86,49600.0,31.3535,31.4322,31.3535,31.3928,49600.0
2009-09-10 14:45:00,47.85,47.86,47.81,47.83,29500.0,31.3863,31.3928,31.36,31.3732,29500.0
2009-09-10 14:50:00,47.83,47.86,47.78,47.8,61900.0,31.3732,31.3928,31.3404,31.3535,61900.0
2009-09-10 14:55:00,47.8,47.85,47.79,47.81,74500.0,31.3535,31.3863,31.3469,31.36,74500.0
2009-09-10 15:00:00,47.82,47.83,47.79,47.81,66000.0,31.3666,31.3732,31.3469,31.36,66000.0
2009-09-10 15:05:00,47.8,47.83,47.78,47.8,152000.0,31.3535,31.3732,31.3404,31.3535,152000.0
2009-09-10 15:10:00,47.8,47.86,47.78,47.86,115800.0,31.3535,31.3928,31.3404,31.3928,115800.0
2009-09-10 15:15:00,47.85,47.85,47.79,47.82,93500.0,31.3863,31.3863,31.3469,31.3666,93500.0
2009-09-10 15:20:00,47.82,47.88,47.82,47.88,94700.0,31.3666,31.406,31.3666,31.406,94700.0
2009-09-10 15:25:00,47.88,47.92,47.87,47.88,119900.0,31.406,31.4322,31.3994,31.406,119900.0
2009-09-10 15:30:00,47.89,47.96,47.84,47.96,218800.0,31.4125,31.4584,31.3797,31.4584,218800.0
2009-09-10 15:35:00,47.96,48.02,47.94,48.01,221200.0,31.4584,31.4978,31.4453,31.4912,221200.0
2009-09-10 15:40:00,48.0,48.07,47.99,48.04,161200.0,31.4847,31.5306,31.4781,31.5109,161200.0
2009-09-10 15:45:00,48.05,48.11,48.03,48.09,197200.0,31.5175,31.5568,31.5043,31.5437,197200.0
2009-09-10 15:50:00,48.09,48.11,48.07,48.1,206300.0,31.5437,31.5568,31.5306,31.5503,206300.0
2009-09-10 15:55:00,48.1,48.16,48.09,48.14,301400.0,31.5503,31.5896,31.5437,31.5765,301400.0
2009-09-11 09:30:00,48.25,48.45,47.83,47.89,237700.0,31.6486,31.7798,31.3732,31.4125,237700.0
2009-09-11 09:35:00,47.89,48.09,47.85,47.99,134200.0,31.4125,31.5437,31.3863,31.4781,134200.0
2009-09-11 09:40:00,47.97,48.07,47.73,47.81,156800.0,31.465,31.5306,31.3076,31.36,156800.0
2009-09-11 09:45:00,47.83,47.95,47.8,47.9,91800.0,31.3732,31.4519,31.3535,31.4191,91800.0
2009-09-11 09:50:00,47.89,47.91,47.79,47.81,104800.0,31.4125,31.4256,31.3469,31.36,104800.0
2009-09-11 09:55:00,47.83,47.9,47.73,47.9,184300.0,31.3732,31.4191,31.3076,31.4191,184300.0
2009-09-11 10:00:00,47.89,48.02,47.83,47.92,183700.0,31.4125,31.4978,31.3732,31.4322,183700.0
2009-09-11 10:05:00,47.93,47.94,47.81,47.89,131700.0,31.4387,31.4453,31.36,31.4125,131700.0
2009-09-11 10:10:00,47.89,47.91,47.82,47.89,141300.0,31.4125,31.4256,31.3666,31.4125,141300.0
2009-09-11 10:15:00,47.88,47.95,47.87,47.93,138100.0,31.406,31.4519,31.3994,31.4387,138100.0
2009-09-11 10:20:00,47.93,48.12,47.92,48.08,76700.0,31.4387,31.5634,31.4322,31.5371,76700.0
2009-09-11 10:25:00,48.08,48.09,47.94,47.96,67600.0,31.5371,31.5437,31.4453,31.4584,67600.0
2009-09-11 10:30:00,47.97,48.08,47.94,48.03,69500.0,31.465,31.5371,31.4453,31.5043,69500.0
2009-09-11 10:35:00,48.03,48.07,47.97,48.03,71700.0,31.5043,31.5306,31.465,31.5043,71700.0
2009-09-11 10:40:00,48.03,48.07,47.99,47.99,57200.0,31.5043,31.5306,31.4781,31.4781,57200.0
2009-09-11 10:45:00,47.99,48.12,47.99,48.11,76100.0,31.4781,31.5634,31.4781,31.5568,76100.0
2009-09-11 10:50:00,48.11,48.13,48.02,48.12,48600.0,31.5568,31.5699,31.4978,31.5634,48600.0
2009-09-11 10:55:00,48.13,48.13,47.96,48.01,67400.0,31.5699,31.5699,31.4584,31.4912,67400.0
2009-09-11 11:00:00,48.01,48.05,47.97,48.05,46100.0,31.4912,31.5175,31.465,31.5175,46100.0
2009-09-11 11:05:00,48.05,48.08,48.0,48.04,42800.0,31.5175,31.5371,31.4847,31.5109,42800.0
2009-09-11 11:10:00,48.03,48.06,47.97,47.97,66400.0,31.5043,31.524,31.465,31.465,66400.0
2009-09-11 11:15:00,47.97,47.99,47.89,47.94,45200.0,31.465,31.4781,31.4125,31.4453,45200.0
2009-09-11 11:20:00,47.93,47.96,47.9,47.95,57800.0,31.4387,31.4584,31.4191,31.4519,57800.0
2009-09-11 11:25:00,47.95,47.96,47.8,47.86,69300.0,31.4519,31.4584,31.3535,31.3928,69300.0
2009-09-11 11:30:00,47.85,47.96,47.84,47.89,131800.0,31.3863,31.4584,31.3797,31.4125,131800.0
2009-09-11 11:35:00,47.88,47.93,47.82,47.93,53800.0,31.406,31.4387,31.3666,31.4387,53800.0
2009-09-11 11:40:00,47.93,47.96,47.86,47.9,86200.0,31.4387,31.4584,31.3928,31.4191,86200.0
2009-09-11 11:45:00,47.9,47.92,47.81,47.82,63500.0,31.4191,31.4322,31.36,31.3666,63500.0
2009-09-11 11:50:00,47.83,47.86,47.76,47.76,47600.0,31.3732,31.3928,31.3272,31.3272,47600.0
2009-09-11 11:55:00,47.77,47.89,47.76,47.87,32500.0,31.3338,31.4125,31.3272,31.3994,32500.0
2009-09-11 12:00:00,47.87,47.93,47.87,47.89,50600.0,31.3994,31.4387,31.3994,31.4125,50600.0
2009-09-11 12:05:00,47.9,47.95,47.89,47.93,52200.0,31.4191,31.4519,31.4125,31.4387,52200.0
2009-09-11 12:10:00,47.93,47.95,47.9,47.95,29900.0,31.4387,31.4519,31.4191,31.4519,29900.0
2009-09-11 12:15:00,47.94,47.94,47.88,47.89,28300.0,31.4453,31.4453,31.406,31.4125,28300.0
2009-09-11 12:20:00,47.89,47.91,47.83,47.83,62800.0,31.4125,31.4256,31.3732,31.3732,62800.0
2009-09-11 12:25:00,47.83,47.86,47.78,47.83,79200.0,31.3732,31.3928,31.3404,31.3732,79200.0
2009-09-11 12:30:00,47.83,47.84,47.78,47.78,103000.0,31.3732,31.3797,31.3404,31.3404,103000.0
2009-09-11 12:35:00,47.77,47.78,47.67,47.68,77100.0,31.3338,31.3404,31.2682,31.2748,77100.0
2009-09-11 12:40:00,47.68,47.76,47.62,47.74,53700.0,31.2748,31.3272,31.2354,31.3141,53700.0
2009-09-11 12:45:00,47.73,47.74,47.68,47.73,52900.0,31.3076,31.3141,31.2748,31.3076,52900.0
2009-09-11 12:50:00,47.73,47.78,47.72,47.75,45900.0,31.3076,31.3404,31.301,31.3207,45900.0
2009-09-11 12:55:00,47.75,47.8,47.74,47.79,47200.0,31.3207,31.3535,31.3141,31.3469,47200.0
2009-09-11 13:00:00,47.78,47.78,47.74,47.74,21600.0,31.3404,31.3404,31.3141,31.3141,21600.0
2009-09-11 13:05:00,47.75,47.75,47.67,47.68,37700.0,31.3207,31.3207,31.2682,31.2748,37700.0
2009-09-11 13:10:00,47.69,47.75,47.69,47.72,30700.0,31.2813,31.3207,31.2813,31.301,30700.0
2009-09-11 13:15:00,47.72,47.85,47.72,47.83,53400.0,31.301,31.3863,31.301,31.3732,53400.0
2009-09-11 13:20:00,47.82,47.86,47.77,47.77,115900.0,31.3666,31.3928,31.3338,31.3338,115900.0
2009-09-11 13:25:00,47.77,47.8,47.75,47.76,33000.0,31.3338,31.3535,31.3207,31.3272,33000.0
2009-09-11 13:30:00,47.77,47.86,47.77,47.84,60800.0,31.3338,31.3928,31.3338,31.3797,60800.0
2009-09-11 13:35:00,47.85,47.87,47.8,47.8,31700.0,31.3863,31.3994,31.3535,31.3535,31700.0
2009-09-11 13:40:00,47.8,47.82,47.72,47.74,49800.0,31.3535,31.3666,31.301,31.3141,49800.0
2009-09-11 13:45:00,47.75,47.79,47.71,47.73,39100.0,31.3207,31.3469,31.2944,31.3076,39100.0
2009-09-11 13:50:00,47.74,47.8,47.72,47.78,66900.0,31.3141,31.3535,31.301,31.3404,66900.0
2009-09-11 13:55:00,47.78,47.78,47.61,47.61,75200.0,31.3404,31.3404,31.2289,31.2289,75200.0
2009-09-11 14:00:00,47.61,47.75,47.61,47.72,92100.0,31.2289,31.3207,31.2289,31.301,92100.0
2009-09-11 14:05:00,47.72,47.72,47.63,47.67,45600.0,31.301,31.301,31.242,31.2682,45600.0
2009-09-11 14:10:00,47.67,47.67,47.59,47.66,71100.0,31.2682,31.2682,31.2157,31.2616,71100.0
2009-09-11 14:15:00,47.65,47.67,47.62,47.66,26700.0,31.2551,31.2682,31.2354,31.2616,26700.0
2009-09-11 14:20:00,47.66,47.76,47.62,47.72,73500.0,31.2616,31.3272,31.2354,31.301,73500.0
2009-09-11 14:25:00,47.72,47.74,47.7,47.72,56200.0,31.301,31.3141,31.2879,31.301,56200.0
2009-09-11 14:30:00,47.71,47.83,47.71,47.79,40400.0,31.2944,31.3732,31.2944,31.3469,40400.0
2009-09-11 14:35:00,47.8,47.83,47.79,47.8,45200.0,31.3535,31.3732,31.3469,31.3535,45200.0
2009-09-11 14:40:00,47.81,47.81,47.77,47.81,39100.0,31.36,31.36,31.3338,31.36,39100.0
2009-09-11 14:45:00,47.81,47.86,47.78,47.86,34800.0,31.36,31.3928,31.3404,31.3928,34800.0
2009-09-11 14:50:00,47.85,47.89,47.83,47.84,73800.0,31.3863,31.4125,31.3732,31.3797,73800.0
2009-09-11 14:55:00,47.84,47.84,47.76,47.83,37000.0,31.3797,31.3797,31.3272,31.3732,37000.0
2009-09-11 15:00:00,47.83,47.87,47.82,47.87,42500.0,31.3732,31.3994,31.3666,31.3994,42500.0
2009-09-11 15:05:00,47.87,47.87,47.83,47.85,39500.0,31.3994,31.3994,31.3732,31.3863,39500.0
2009-09-11 15:10:00,47.84,47.88,47.82,47.82,47300.0,31.3797,31.406,31.3666,31.3666,47300.0
2009-09-11 15:15:00,47.84,47.84,47.8,47.82,32600.0,31.3797,31.3797,31.3535,31.3666,32600.0
2009-09-11 15:20:00,47.82,47.94,47.8,47.9,72500.0,31.3666,31.4453,31.3535,31.4191,72500.0
2009-09-11 15:25:00,47.9,47.9,47.86,47.9,47700.0,31.4191,31.4191,31.3928,31.4191,47700.0
2009-09-11 15:30:00,47.89,47.98,47.86,47.97,138300.0,31.4125,31.4715,31.3928,31.465,138300.0
2009-09-11 15:35:00,47.97,47.97,47.83,47.86,88900.0,31.465,31.465,31.3732,31.3928,88900.0
2009-09-11 15:40:00,47.87,47.98,47.85,47.98,111400.0,31.3994,31.4715,31.3863,31.4715,111400.0
2009-09-11 15:45:00,47.98,47.99,47.92,47.96,123700.0,31.4715,31.4781,31.4322,31.4584,123700.0
2009-09-11 15:50:00,47.96,47.98,47.93,47.95,110700.0,31.4584,31.4715,31.4387,31.4519,110700.0
2009-09-11 15:55:00,47.95,47.96,47.91,47.92,195000.0,31.4519,31.4584,31.4256,31.4322,195000.0
2009-09-14 09:30:00,47.69,47.95,47.37,47.89,173700.0,31.2813,31.4519,31.0714,31.4125,173700.0
2009-09-14 09:35:00,47.83,47.92,47.5,47.5,212400.0,31.3732,31.4322,31.1567,31.1567,212400.0
2009-09-14 09:40:00,47.5,48.0,47.48,47.97,134000.0,31.1567,31.4847,31.1436,31.465,134000.0
2009-09-14 09:45:00,47.99,48.04,47.92,47.95,146500.0,31.4781,31.5109,31.4322,31.4519,146500.0
2009-09-14 09:50:00,47.93,47.93,47.66,47.7,171200.0,31.4387,31.4387,31.2616,31.2879,171200.0
2009-09-14 09:55:00,47.69,47.69,47.53,47.63,125100.0,31.2813,31.2813,31.1764,31.242,125100.0
2009-09-14 10:00:00,47.63,47.72,47.57,47.58,90800.0,31.242,31.301,31.2026,31.2092,90800.0
2009-09-14 10:05:00,47.58,47.7,47.5,47.68,91700.0,31.2092,31.2879,31.1567,31.2748,91700.0
2009-09-14 10:10:00,47.67,47.67,47.5,47.58,81000.0,31.2682,31.2682,31.1567,31.2092,81000.0
2009-09-14 10:15:00,47.58,47.66,47.54,47.55,42500.0,31.2092,31.2616,31.1829,31.1895,42500.0
2009-09-14 10:20:00,47.55,47.63,47.53,47.53,75300.0,31.1895,31.242,31.1764,31.1764,75300.0
2009-09-14 10:25:00,47.55,47.58,47.52,47.52,23500.0,31.1895,31.2092,31.1698,31.1698,23500.0
2009-09-14 10:30:00,47.52,47.59,47.48,47.57,29400.0,31.1698,31.2157,31.1436,31.2026,29400.0
2009-09-14 10:35:00,47.58,47.65,47.5,47.65,41500.0,31.2092,31.2551,31.1567,31.2551,41500.0
2009-09-14 10:40:00,47.65,47.8,47.63,47.78,31500.0,31.2551,31.3535,31.242,31.3404,31500.0
2009-09-14 10:45:00,47.78,47.88,47.75,47.82,60300.0,31.3404,31.406,31.3207,31.3666,60300.0
2009-09-14 10:50:00,47.82,47.83,47.73,47.78,75900.0,31.3666,31.3732,31.3076,31.3404,75900.0
2009-09-14 10:55:00,47.78,47.8,47.69,47.73,22200.0,31.3404,31.3535,31.2813,31.3076,22200.0
2009-09-14 11:00:00,47.73,47.75,47.68,47.73,36300.0,31.3076,31.3207,31.2748,31.3076,36300.0
2009-09-14 11:05:00,47.72,47.74,47.63,47.71,48000.0,31.301,31.3141,31.242,31.2944,48000.0
2009-09-14 11:10:00,47.72,47.74,47.68,47.7,21900.0,31.301,31.3141,31.2748,31.2879,21900.0
2009-09-14 11:15:00,47.71,47.77,47.71,47.74,60500.0,31.2944,31.3338,31.2944,31.3141,60500.0
2009-09-14 11:20:00,47.75,47.83,47.74,47.75,46200.0,31.3207,31.3732,31.3141,31.3207,46200.0
2009-09-14 11:25:00,47.75,47.78,47.7,47.76,47200.0,31.3207,31.3404,31.2879,31.3272,47200.0
2009-09-14 11:30:00,47.77,47.84,47.77,47.81,27400.0,31.3338,31.3797,31.3338,31.36,27400.0
2009-09-14 11:35:00,47.81,47.85,47.8,47.8,22900.0,31.36,31.3863,31.3535,31.3535,22900.0
2009-09-14 11:40:00,47.81,47.84,47.76,47.84,15500.0,31.36,31.3797,31.3272,31.3797,15500.0
2009-09-14 11:45:00,47.84,47.85,47.8,47.83,30400.0,31.3797,31.3863,31.3535,31.3732,30400.0
2009-09-14 11:50:00,47.82,47.83,47.78,47.81,20600.0,31.3666,31.3732,31.3404,31.36,20600.0
2009-09-14 11:55:00,47.82,47.82,47.72,47.75,23600.0,31.3666,31.3666,31.301,31.3207,23600.0
2009-09-14 12:00:00,47.75,47.8,47.75,47.79,19000.0,31.3207,31.3535,31.3207,31.3469,19000.0
2009-09-14 12:05:00,47.8,47.84,47.76,47.84,25000.0,31.3535,31.3797,31.3272,31.3797,25000.0
2009-09-14 12:10:00,47.85,47.85,47.82,47.85,25200.0,31.3863,31.3863,31.3666,31.3863,25200.0
2009-09-14 12:15:00,47.84,47.87,47.83,47.85,32000.0,31.3797,31.3994,31.3732,31.3863,32000.0
2009-09-14 12:20:00,47.84,47.87,47.83,47.85,85500.0,31.3797,31.3994,31.3732,31.3863,85500.0
2009-09-14 12:25:00,47.85,47.87,47.84,47.85,42700.0,31.3863,31.3994,31.3797,31.3863,42700.0
2009-09-14 12:30:00,47.85,47.86,47.79,47.82,33600.0,31.3863,31.3928,31.3469,31.3666,33600.0
2009-09-14 12:35:00,47.82,47.83,47.76,47.76,34100.0,31.3666,31.3732,31.3272,31.3272,34100.0
2009-09-14 12:40:00,47.77,47.82,47.76,47.81,23700.0,31.3338,31.3666,31.3272,31.36,23700.0
2009-09-14 12:45:00,47.81,47.81,47.76,47.78,20000.0,31.36,31.36,31.3272,31.3404,20000.0
2009-09-14 12:50:00,47.79,47.84,47.76,47.83,26600.0,31.3469,31.3797,31.3272,31.3732,26600.0
2009-09-14 12:55:00,47.82,47.83,47.78,47.81,24000.0,31.3666,31.3732,31.3404,31.36,24000.0
2009-09-14 13:00:00,47.81,47.83,47.73,47.76,36600.0,31.36,31.3732,31.3076,31.3272,36600.0
2009-09-14 13:05:00,47.76,47.78,47.73,47.75,30200.0,31.3272,31.3404,31.3076,31.3207,30200.0
2009-09-14 13:10:00,47.75,47.8,47.74,47.75,28600.0,31.3207,31.3535,31.3141,31.3207,28600.0
2009-09-14 13:15:00,47.75,47.75,47.69,47.71,29900.0,31.3207,31.3207,31.2813,31.2944,29900.0
2009-09-14 13:20:00,47.71,47.73,47.68,47.7,23300.0,31.2944,31.3076,31.2748,31.2879,23300.0
2009-09-14 13:25:00,47.7,47.76,47.7,47.75,27600.0,31.2879,31.3272,31.2879,31.3207,27600.0
2009-09-14 13:30:00,47.75,47.86,47.74,47.85,30500.0,31.3207,31.3928,31.3141,31.3863,30500.0
2009-09-14 13:35:00,47.85,47.86,47.8,47.84,64100.0,31.3863,31.3928,31.3535,31.3797,64100.0
2009-09-14 13:40:00,47.85,47.86,47.81,47.81,39600.0,31.3863,31.3928,31.36,31.36,39600.0
2009-09-14 13:45:00,47.83,47.87,47.81,47.83,26300.0,31.3732,31.3994,31.36,31.3732,26300.0
2009-09-14 13:50:00,47.83,47.86,47.76,47.77,75100.0,31.3732,31.3928,31.3272,31.3338,75100.0
2009-09-14 13:55:00,47.77,47.77,47.68,47.71,87400.0,31.3338,31.3338,31.2748,31.2944,87400.0
2009-09-14 14:00:00,47.71,47.74,47.65,47.68,61000.0,31.2944,31.3141,31.2551,31.2748,61000.0
2009-09-14 14:05:00,47.67,47.68,47.62,47.63,51800.0,31.2682,31.2748,31.2354,31.242,51800.0
2009-09-14 14:10:00,47.64,47.66,47.58,47.59,69500.0,31.2485,31.2616,31.2092,31.2157,69500.0
2009-09-14 14:15:00,47.6,47.61,47.53,47.53,79800.0,31.2223,31.2289,31.1764,31.1764,79800.0
2009-09-14 14:20:00,47.54,47.58,47.48,47.56,93500.0,31.1829,31.2092,31.1436,31.1961,93500.0
2009-09-14 14:25:00,47.56,47.71,47.55,47.7,133400.0,31.1961,31.2944,31.1895,31.2879,133400.0
2009-09-14 14:30:00,47.71,47.74,47.64,47.65,104900.0,31.2944,31.3141,31.2485,31.2551,104900.0
2009-09-14 14:35:00,47.64,47.65,47.58,47.6,43500.0,31.2485,31.2551,31.2092,31.2223,43500.0
2009-09-14 14:40:00,47.6,47.62,47.58,47.59,51700.0,31.2223,31.2354,31.2092,31.2157,51700.0
2009-09-14 14:45:00,47.59,47.64,47.53,47.59,133500.0,31.2157,31.2485,31.1764,31.2157,133500.0
2009-09-14 14:50:00,47.59,47.64,47.53,47.53,98400.0,31.2157,31.2485,31.1764,31.1764,98400.0
2009-09-14 14:55:00,47.54,47.65,47.52,47.6,101200.0,31.1829,31.2551,31.1698,31.2223,101200.0
2009-09-14 15:00:00,47.6,47.62,47.55,47.55,73500.0,31.2223,31.2354,31.1895,31.1895,73500.0
2009-09-14 15:05:00,47.55,47.61,47.53,47.59,120800.0,31.1895,31.2289,31.1764,31.2157,120800.0
2009-09-14 15:10:00,47.6,47.63,47.56,47.61,84200.0,31.2223,31.242,31.1961,31.2289,84200.0
2009-09-14 15:15:00,47.61,47.62,47.56,47.57,118000.0,31.2289,31.2354,31.1961,31.2026,118000.0
2009-09-14 15:20:00,47.57,47.58,47.4,47.41,201300.0,31.2026,31.2092,31.0911,31.0977,201300.0
2009-09-14 15:25:00,47.41,47.41,47.32,47.35,95600.0,31.0977,31.0977,31.0386,31.0583,95600.0
2009-09-14 15:30:00,47.35,47.47,47.35,47.47,115200.0,31.0583,31.137,31.0583,31.137,115200.0
2009-09-14 15:35:00,47.47,47.47,47.45,47.46,91700.0,31.137,31.137,31.1239,31.1305,91700.0
2009-09-14 15:40:00,47.47,47.5,47.4,47.44,311100.0,31.137,31.1567,31.0911,31.1173,311100.0
2009-09-14 15:45:00,47.43,47.44,47.37,47.38,177900.0,31.1108,31.1173,31.0714,31.078,177900.0
2009-09-14 15:50:00,47.38,47.42,47.37,47.41,326400.0,31.078,31.1042,31.0714,31.0977,326400.0
2009-09-14 15:55:00,47.4,47.45,47.4,47.41,401300.0,31.0911,31.1239,31.0911,31.0977,401300.0
2009-09-15 09:30:00,47.55,47.66,47.42,47.56,255000.0,31.1895,31.2616,31.1042,31.1961,255000.0
2009-09-15 09:35:00,47.56,47.95,47.56,47.7,176500.0,31.1961,31.4519,31.1961,31.2879,176500.0
2009-09-15 09:40:00,47.68,47.8,47.62,47.74,88000.0,31.2748,31.3535,31.2354,31.3141,88000.0
2009-09-15 09:45:00,47.76,47.82,47.65,47.7,89500.0,31.3272,31.3666,31.2551,31.2879,89500.0
2009-09-15 09:50:00,47.68,47.69,47.53,47.54,87900.0,31.2748,31.2813,31.1764,31.1829,87900.0
2009-09-15 09:55:00,47.54,47.56,47.44,47.56,100100.0,31.1829,31.1961,31.1173,31.1961,100100.0
2009-09-15 10:00:00,47.56,47.58,47.33,47.41,137700.0,31.1961,31.2092,31.0452,31.0977,137700.0
2009-09-15 10:05:00,47.42,47.47,47.26,47.33,166800.0,31.1042,31.137,30.9993,31.0452,166800.0
2009-09-15 10:10:00,47.33,47.34,47.1,47.11,143300.0,31.0452,31.0517,30.8943,30.9009,143300.0
2009-09-15 10:15:00,47.12,47.16,46.93,46.98,171200.0,30.9074,30.9337,30.7828,30.8156,171200.0
2009-09-15 10:20:00,46.97,47.09,46.86,47.06,114000.0,30.8091,30.8878,30.7369,30.8681,114000.0
2009-09-15 10:25:00,47.07,47.4,47.03,47.38,205200.0,30.8746,31.0911,30.8484,31.078,205200.0
2009-09-15 10:30:00,47.36,47.44,47.34,47.4,83900.0,31.0649,31.1173,31.0517,31.0911,83900.0
2009-09-15 10:35:00,47.4,47.46,47.39,47.43,46700.0,31.0911,31.1305,31.0845,31.1108,46700.0
2009-09-15 10:40:00,47.41,47.58,47.39,47.55,85400.0,31.0977,31.2092,31.0845,31.1895,85400.0
2009-09-15 10:45:00,47.55,47.68,47.49,47.55,101700.0,31.1895,31.2748,31.1501,31.1895,101700.0
2009-09-15 10:50:00,47.56,47.61,47.45,47.51,99900.0,31.1961,31.2289,31.1239,31.1633,99900.0
2009-09-15 10:55:00,47.53,47.55,47.43,47.51,40800.0,31.1764,31.1895,31.1108,31.1633,40800.0
2009-09-15 11:00:00,47.51,47.57,47.37,47.38,67700.0,31.1633,31.2026,31.0714,31.078,67700.0
2009-09-15 11:05:00,47.37,47.54,47.37,47.5,45100.0,31.0714,31.1829,31.0714,31.1567,45100.0
2009-09-15 11:10:00,47.49,47.5,47.4,47.4,19300.0,31.1501,31.1567,31.0911,31.0911,19300.0
2009-09-15 11:15:00,47.4,47.44,47.37,47.42,69900.0,31.0911,31.1173,31.0714,31.1042,69900.0
2009-09-15 11:20:00,47.41,47.49,47.41,47.41,14200.0,31.0977,31.1501,31.0977,31.0977,14200.0
2009-09-15 11:25:00,47.42,47.48,47.4,47.44,19400.0,31.1042,31.1436,31.0911,31.1173,19400.0
2009-09-15 11:30:00,47.43,47.5,47.43,47.48,14800.0,31.1108,31.1567,31.1108,31.1436,14800.0
2009-09-15 11:35:00,47.48,47.54,47.45,47.54,63200.0,31.1436,31.1829,31.1239,31.1829,63200.0
2009-09-15 11:40:00,47.55,47.58,47.45,47.48,50400.0,31.1895,31.2092,31.1239,31.1436,50400.0
2009-09-15 11:45:00,47.47,47.6,47.46,47.58,36900.0,31.137,31.2223,31.1305,31.2092,36900.0
2009-09-15 11:50:00,47.58,47.6,47.52,47.55,37200.0,31.2092,31.2223,31.1698,31.1895,37200.0
2009-09-15 11:55:00,47.54,47.63,47.5,47.56,66100.0,31.1829,31.242,31.1567,31.1961,66100.0
2009-09-15 12:00:00,47.56,47.56,47.48,47.56,40600.0,31.1961,31.1961,31.1436,31.1961,40600.0
2009-09-15 12:05:00,47.56,47.6,47.49,47.53,42900.0,31.1961,31.2223,31.1501,31.1764,42900.0
2009-09-15 12:10:00,47.54,47.55,47.44,47.5,55500.0,31.1829,31.1895,31.1173,31.1567,55500.0
2009-09-15 12:15:00,47.5,47.53,47.44,47.47,52900.0,31.1567,31.1764,31.1173,31.137,52900.0
2009-09-15 12:20:00,47.48,47.49,47.43,47.44,30000.0,31.1436,31.1501,31.1108,31.1173,30000.0
2009-09-15 12:25:00,47.43,47.44,47.34,47.34,51500.0,31.1108,31.1173,31.0517,31.0517,51500.0
2009-09-15 12:30:00,47.34,47.34,47.28,47.3,46900.0,31.0517,31.0517,31.0124,31.0255,46900.0
2009-09-15 12:35:00,47.3,47.3,47.23,47.24,38500.0,31.0255,31.0255,30.9796,30.9862,38500.0
2009-09-15 12:40:00,47.24,47.28,47.22,47.28,40600.0,30.9862,31.0124,30.973,31.0124,40600.0
2009-09-15 12:45:00,47.28,47.31,47.27,47.3,38400.0,31.0124,31.0321,31.0058,31.0255,38400.0
2009-09-15 12:50:00,47.3,47.39,47.3,47.36,61800.0,31.0255,31.0845,31.0255,31.0649,61800.0
2009-09-15 12:55:00,47.35,47.36,47.23,47.28,76400.0,31.0583,31.0649,30.9796,31.0124,76400.0
2009-09-15 13:00:00,47.27,47.36,47.26,47.3,61200.0,31.0058,31.0649,30.9993,31.0255,61200.0
2009-09-15 13:05:00,47.3,47.41,47.27,47.4,58400.0,31.0255,31.0977,31.0058,31.0911,58400.0
2009-09-15 13:10:00,47.41,47.48,47.4,47.46,47100.0,31.0977,31.1436,31.0911,31.1305,47100.0
2009-09-15 13:15:00,47.46,47.48,47.4,47.41,46500.0,31.1305,31.1436,31.0911,31.0977,46500.0
2009-09-15 13:20:00,47.41,47.56,47.4,47.55,159200.0,31.0977,31.1961,31.0911,31.1895,159200.0
2009-09-15 13:25:00,47.56,47.56,47.43,47.47,63300.0,31.1961,31.1961,31.1108,31.137,63300.0
2009-09-15 13:30:00,47.47,47.47,47.4,47.4,37000.0,31.137,31.137,31.0911,31.0911,37000.0
2009-09-15 13:35:00,47.4,47.41,47.36,47.39,34600.0,31.0911,31.0977,31.0649,31.0845,34600.0
2009-09-15 13:40:00,47.38,47.38,47.26,47.38,144900.0,31.078,31.078,30.9993,31.078,144900.0
2009-09-15 13:45:00,47.38,47.4,47.34,47.36,30000.0,31.078,31.0911,31.0517,31.0649,30000.0
2009-09-15 13:50:00,47.37,47.37,47.29,47.33,36600.0,31.0714,31.0714,31.019,31.0452,36600.0
2009-09-15 13:55:00,47.33,47.37,47.32,47.35,58900.0,31.0452,31.0714,31.0386,31.0583,58900.0
2009-09-15 14:00:00,47.35,47.4,47.28,47.3,124700.0,31.0583,31.0911,31.0124,31.0255,124700.0
2009-09-15 14:05:00,47.29,47.31,47.2,47.21,143500.0,31.019,31.0321,30.9599,30.9665,143500.0
2009-09-15 14:10:00,47.21,47.23,47.19,47.21,89200.0,30.9665,30.9796,30.9534,30.9665,89200.0
2009-09-15 14:15:00,47.2,47.21,47.14,47.17,123200.0,30.9599,30.9665,30.9206,30.9402,123200.0
2009-09-15 14:20:00,47.18,47.24,47.17,47.23,43000.0,30.9468,30.9862,30.9402,30.9796,43000.0
2009-09-15 14:25:00,47.23,47.42,47.21,47.42,98200.0,30.9796,31.1042,30.9665,31.1042,98200.0
2009-09-15 14:30:00,47.42,47.43,47.35,47.36,93800.0,31.1042,31.1108,31.0583,31.0649,93800.0
2009-09-15 14:35:00,47.36,47.37,47.22,47.25,55900.0,31.0649,31.0714,30.973,30.9927,55900.0
2009-09-15 14:40:00,47.26,47.3,47.25,47.28,39500.0,30.9993,31.0255,30.9927,31.0124,39500.0
2009-09-15 14:45:00,47.28,47.34,47.25,47.31,44400.0,31.0124,31.0517,30.9927,31.0321,44400.0
2009-09-15 14:50:00,47.31,47.4,47.31,47.39,38100.0,31.0321,31.0911,31.0321,31.0845,38100.0
2009-09-15 14:55:00,47.4,47.45,47.39,47.42,39900.0,31.0911,31.1239,31.0845,31.1042,39900.0
2009-09-15 15:00:00,47.42,47.44,47.37,47.42,36900.0,31.1042,31.1173,31.0714,31.1042,36900.0
2009-09-15 15:05:00,47.42,47.47,47.42,47.47,39300.0,31.1042,31.137,31.1042,31.137,39300.0
2009-09-15 15:10:00,47.47,47.55,47.46,47.55,132100.0,31.137,31.1895,31.1305,31.1895,132100.0
2009-09-15 15:15:00,47.54,47.56,47.48,47.55,229500.0,31.1829,31.1961,31.1436,31.1895,229500.0
2009-09-15 15:20:00,47.55,47.68,47.54,47.66,158900.0,31.1895,31.2748,31.1829,31.2616,158900.0
2009-09-15 15:25:00,47.66,47.68,47.54,47.65,67800.0,31.2616,31.2748,31.1829,31.2551,67800.0
2009-09-15 15:30:00,47.65,47.66,47.58,47.62,160400.0,31.2551,31.2616,31.2092,31.2354,160400.0
2009-09-15 15:35:00,47.62,47.64,47.59,47.63,108000.0,31.2354,31.2485,31.2157,31.242,108000.0
2009-09-15 15:40:00,47.63,47.65,47.53,47.57,166100.0,31.242,31.2551,31.1764,31.2026,166100.0
2009-09-15 15:45:00,47.58,47.62,47.56,47.6,150900.0,31.2092,31.2354,31.1961,31.2223,150900.0
2009-09-15 15:50:00,47.6,47.61,47.56,47.59,175000.0,31.2223,31.2289,31.1961,31.2157,175000.0
2009-09-15 15:55:00,47.58,47.61,47.5,47.52,252500.0,31.2092,31.2289,31.1567,31.1698,252500.0
2009-09-16 09:30:00,47.62,48.09,47.62,48.08,176800.0,31.2354,31.5437,31.2354,31.5371,176800.0
2009-09-16 09:35:00,48.08,48.15,47.99,48.02,160200.0,31.5371,31.5831,31.4781,31.4978,160200.0
2009-09-16 09:40:00,48.01,48.07,47.93,48.0,226400.0,31.4912,31.5306,31.4387,31.4847,226400.0
2009-09-16 09:45:00,48.0,48.02,47.87,47.98,208000.0,31.4847,31.4978,31.3994,31.4715,208000.0
2009-09-16 09:50:00,47.98,47.99,47.86,47.88,131700.0,31.4715,31.4781,31.3928,31.406,131700.0
2009-09-16 09:55:00,47.9,47.99,47.87,47.9,104000.0,31.4191,31.4781,31.3994,31.4191,104000.0
2009-09-16 10:00:00,47.9,47.97,47.88,47.9,113400.0,31.4191,31.465,31.406,31.4191,113400.0
2009-09-16 10:05:00,47.89,48.0,47.89,47.97,130900.0,31.4125,31.4847,31.4125,31.465,130900.0
2009-09-16 10:10:00,47.98,48.03,47.81,47.84,122100.0,31.4715,31.5043,31.36,31.3797,122100.0
2009-09-16 10:15:00,47.84,47.95,47.84,47.95,44300.0,31.3797,31.4519,31.3797,31.4519,44300.0
2009-09-16 10:20:00,47.96,47.97,47.84,47.92,88100.0,31.4584,31.465,31.3797,31.4322,88100.0
2009-09-16 10:25:00,47.92,47.95,47.83,47.9,69200.0,31.4322,31.4519,31.3732,31.4191,69200.0
2009-09-16 10:30:00,47.91,47.95,47.9,47.92,75000.0,31.4256,31.4519,31.4191,31.4322,75000.0
2009-09-16 10:35:00,47.92,47.95,47.9,47.94,41300.0,31.4322,31.4519,31.4191,31.4453,41300.0
2009-09-16 10:40:00,47.91,47.95,47.88,47.93,75700.0,31.4256,31.4519,31.406,31.4387,75700.0
2009-09-16 10:45:00,47.94,47.95,47.85,47.89,51200.0,31.4453,31.4519,31.3863,31.4125,51200.0
2009-09-16 10:50:00,47.89,47.98,47.89,47.96,74200.0,31.4125,31.4715,31.4125,31.4584,74200.0
2009-09-16 10:55:00,47.95,48.06,47.93,48.03,76700.0,31.4519,31.524,31.4387,31.5043,76700.0
2009-09-16 11:00:00,48.04,48.07,48.01,48.05,89100.0,31.5109,31.5306,31.4912,31.5175,89100.0
2009-09-16 11:05:00,48.06,48.12,48.01,48.05,68300.0,31.524,31.5634,31.4912,31.5175,68300.0
2009-09-16 11:10:00,48.05,48.1,48.04,48.1,32500.0,31.5175,31.5503,31.5109,31.5503,32500.0
2009-09-16 11:15:00,48.1,48.12,48.04,48.08,29600.0,31.5503,31.5634,31.5109,31.5371,29600.0
2009-09-16 11:20:00,48.1,48.11,47.92,47.94,38600.0,31.5503,31.5568,31.4322,31.4453,38600.0
2009-09-16 11:25:00,47.94,47.97,47.89,47.9,28300.0,31.4453,31.465,31.4125,31.4191,28300.0
2009-09-16 11:30:00,47.89,47.92,47.85,47.88,66800.0,31.4125,31.4322,31.3863,31.406,66800.0
2009-09-16 11:35:00,47.88,47.9,47.88,47.9,47100.0,31.406,31.4191,31.406,31.4191,47100.0
2009-09-16 11:40:00,47.9,47.99,47.87,47.98,90600.0,31.4191,31.4781,31.3994,31.4715,90600.0
2009-09-16 11:45:00,47.98,48.07,47.95,48.05,123600.0,31.4715,31.5306,31.4519,31.5175,123600.0
2009-09-16 11:50:00,48.06,48.09,47.94,47.96,44600.0,31.524,31.5437,31.4453,31.4584,44600.0
2009-09-16 11:55:00,47.97,48.06,47.96,48.02,112900.0,31.465,31.524,31.4584,31.4978,112900.0
2009-09-16 12:00:00,48.04,48.07,48.03,48.06,66000.0,31.5109,31.5306,31.5043,31.524,66000.0
2009-09-16 12:05:00,48.07,48.13,48.04,48.04,75400.0,31.5306,31.5699,31.5109,31.5109,75400.0
2009-09-16 12:10:00,48.04,48.05,47.94,48.0,63400.0,31.5109,31.5175,31.4453,31.4847,63400.0
2009-09-16 12:15:00,47.99,48.05,47.97,48.05,58500.0,31.4781,31.5175,31.465,31.5175,58500.0
2009-09-16 12:20:00,48.05,48.09,48.01,48.08,26700.0,31.5175,31.5437,31.4912,31.5371,26700.0
2009-09-16 12:25:00,48.07,48.1,47.99,47.99,60000.0,31.5306,31.5503,31.4781,31.4781,60000.0
2009-09-16 12:30:00,47.99,48.03,47.92,47.94,53600.0,31.4781,31.5043,31.4322,31.4453,53600.0
2009-09-16 12:35:00,47.95,47.98,47.94,47.95,32400.0,31.4519,31.4715,31.4453,31.4519,32400.0
2009-09-16 12:40:00,47.95,48.05,47.95,48.05,33500.0,31.4519,31.5175,31.4519,31.5175,33500.0
2009-09-16 12:45:00,48.04,48.09,48.04,48.08,19700.0,31.5109,31.5437,31.5109,31.5371,19700.0
2009-09-16 12:50:00,48.08,48.11,48.0,48.0,42200.0,31.5371,31.5568,31.4847,31.4847,42200.0
2009-09-16 12:55:00,48.0,48.01,47.95,48.01,17400.0,31.4847,31.4912,31.4519,31.4912,17400.0
2009-09-16 13:00:00,48.01,48.04,47.99,48.0,44500.0,31.4912,31.5109,31.4781,31.4847,44500.0
2009-09-16 13:05:00,48.0,48.01,47.99,47.99,15200.0,31.4847,31.4912,31.4781,31.4781,15200.0
2009-09-16 13:10:00,48.0,48.02,47.96,48.01,24200.0,31.4847,31.4978,31.4584,31.4912,24200.0
2009-09-16 13:15:00,48.0,48.05,48.0,48.05,45300.0,31.4847,31.5175,31.4847,31.5175,45300.0
2009-09-16 13:20:00,48.05,48.14,48.04,48.11,48900.0,31.5175,31.5765,31.5109,31.5568,48900.0
2009-09-16 13:25:00,48.11,48.14,48.11,48.14,41900.0,31.5568,31.5765,31.5568,31.5765,41900.0
2009-09-16 13:30:00,48.14,48.22,48.13,48.22,94100.0,31.5765,31.629,31.5699,31.629,94100.0
2009-09-16 13:35:00,48.22,48.27,48.16,48.26,76900.0,31.629,31.6618,31.5896,31.6552,76900.0
2009-09-16 13:40:00,48.25,48.35,48.25,48.35,74600.0,31.6486,31.7142,31.6486,31.7142,74600.0
2009-09-16 13:45:00,48.35,48.35,48.32,48.34,72300.0,31.7142,31.7142,31.6946,31.7077,72300.0
2009-09-16 13:50:00,48.34,48.34,48.3,48.31,41700.0,31.7077,31.7077,31.6814,31.688,41700.0
2009-09-16 13:55:00,48.3,48.34,48.27,48.31,58400.0,31.6814,31.7077,31.6618,31.688,58400.0
2009-09-16 14:00:00,48.31,48.41,48.3,48.38,79500.0,31.688,31.7536,31.6814,31.7339,79500.0
2009-09-16 14:05:00,48.38,48.4,48.25,48.26,42300.0,31.7339,31.747,31.6486,31.6552,42300.0
2009-09-16 14:10:00,48.26,48.35,48.26,48.31,40600.0,31.6552,31.7142,31.6552,31.688,40600.0
2009-09-16 14:15:00,48.32,48.39,48.31,48.38,35900.0,31.6946,31.7405,31.688,31.7339,35900.0
2009-09-16 14:20:00,48.38,48.4,48.33,48.35,33700.0,31.7339,31.747,31.7011,31.7142,33700.0
2009-09-16 14:25:00,48.35,48.4,48.33,48.4,66800.0,31.7142,31.747,31.7011,31.747,66800.0
2009-09-16 14:30:00,48.39,48.43,48.39,48.41,84500.0,31.7405,31.7667,31.7405,31.7536,84500.0
2009-09-16 14:35:00,48.41,48.43,48.35,48.38,65200.0,31.7536,31.7667,31.7142,31.7339,65200.0
2009-09-16 14:40:00,48.39,48.41,48.32,48.32,53500.0,31.7405,31.7536,31.6946,31.6946,53500.0
2009-09-16 14:45:00,48.33,48.4,48.29,48.39,56100.0,31.7011,31.747,31.6749,31.7405,56100.0
2009-09-16 14:50:00,48.39,48.44,48.36,48.39,63100.0,31.7405,31.7733,31.7208,31.7405,63100.0
2009-09-16 14:55:00,48.38,48.4,48.32,48.33,44600.0,31.7339,31.747,31.6946,31.7011,44600.0
2009-09-16 15:00:00,48.32,48.32,48.25,48.32,92800.0,31.6946,31.6946,31.6486,31.6946,92800.0
2009-09-16 15:05:00,48.32,48.35,48.28,48.32,113900.0,31.6946,31.7142,31.6683,31.6946,113900.0
2009-09-16 15:10:00,48.33,48.4,48.3,48.36,84500.0,31.7011,31.747,31.6814,31.7208,84500.0
2009-09-16 15:15:00,48.35,48.4,48.33,48.4,65800.0,31.7142,31.747,31.7011,31.747,65800.0
2009-09-16 15:20:00,48.4,48.42,48.33,48.41,89900.0,31.747,31.7602,31.7011,31.7536,89900.0
2009-09-16 15:25:00,48.41,48.43,48.36,48.37,105300.0,31.7536,31.7667,31.7208,31.7274,105300.0
2009-09-16 15:30:00,48.36,48.37,48.22,48.29,163800.0,31.7208,31.7274,31.629,31.6749,163800.0
2009-09-16 15:35:00,48.29,48.39,48.26,48.39,93400.0,31.6749,31.7405,31.6552,31.7405,93400.0
2009-09-16 15:40:00,48.38,48.42,48.35,48.41,136700.0,31.7339,31.7602,31.7142,31.7536,136700.0
2009-09-16 15:45:00,48.41,48.48,48.4,48.44,146000.0,31.7536,31.7995,31.747,31.7733,146000.0
2009-09-16 15:50:00,48.44,48.49,48.41,48.44,214800.0,31.7733,31.8061,31.7536,31.7733,214800.0
2009-09-16 15:55:00,48.44,48.5,48.39,48.46,226000.0,31.7733,31.8126,31.7405,31.7864,226000.0
2009-09-17 09:30:00,48.36,48.5,48.33,48.44,223600.0,31.7208,31.8126,31.7011,31.7733,223600.0
2009-09-17 09:35:00,48.41,48.75,48.38,48.65,96800.0,31.7536,31.9766,31.7339,31.911,96800.0
2009-09-17 09:40:00,48.62,48.65,48.49,48.58,69200.0,31.8913,31.911,31.8061,31.8651,69200.0
2009-09-17 09:45:00,48.58,48.64,48.55,48.57,66500.0,31.8651,31.9045,31.8454,31.8585,66500.0
2009-09-17 09:50:00,48.58,48.85,48.57,48.83,126600.0,31.8651,32.0422,31.8585,32.0291,126600.0
2009-09-17 09:55:00,48.82,48.96,48.77,48.92,205100.0,32.0225,32.1144,31.9897,32.0881,205100.0
2009-09-17 10:00:00,48.92,49.0,48.75,48.84,158600.0,32.0881,32.1406,31.9766,32.0356,158600.0
2009-09-17 10:05:00,48.84,48.9,48.75,48.89,106600.0,32.0356,32.075,31.9766,32.0684,106600.0
2009-09-17 10:10:00,48.89,48.92,48.8,48.91,167200.0,32.0684,32.0881,32.0094,32.0816,167200.0
2009-09-17 10:15:00,48.91,49.06,48.88,48.97,160800.0,32.0816,32.1799,32.0619,32.1209,160800.0
2009-09-17 10:20:00,48.98,48.98,48.65,48.7,137700.0,32.1275,32.1275,31.911,31.9438,137700.0
2009-09-17 10:25:00,48.7,48.72,48.53,48.63,186700.0,31.9438,31.9569,31.8323,31.8979,186700.0
2009-09-17 10:30:00,48.63,48.92,48.61,48.89,110000.0,31.8979,32.0881,31.8848,32.0684,110000.0
2009-09-17 10:35:00,48.89,48.99,48.87,48.98,108200.0,32.0684,32.134,32.0553,32.1275,108200.0
2009-09-17 10:40:00,48.99,49.13,48.99,49.11,118500.0,32.134,32.2259,32.134,32.2127,118500.0
2009-09-17 10:45:00,49.12,49.14,49.09,49.1,103000.0,32.2193,32.2324,32.1996,32.2062,103000.0
2009-09-17 10:50:00,49.1,49.14,49.03,49.08,98300.0,32.2062,32.2324,32.1603,32.1931,98300.0
2009-09-17 10:55:00,49.07,49.07,48.98,49.02,44800.0,32.1865,32.1865,32.1275,32.1537,44800.0
2009-09-17 11:00:00,49.01,49.06,48.96,48.98,49500.0,32.1472,32.1799,32.1144,32.1275,49500.0
2009-09-17 11:05:00,48.97,48.97,48.81,48.82,64700.0,32.1209,32.1209,32.016,32.0225,64700.0
2009-09-17 11:10:00,48.83,48.9,48.81,48.88,50400.0,32.0291,32.075,32.016,32.0619,50400.0
2009-09-17 11:15:00,48.87,48.89,48.8,48.82,45100.0,32.0553,32.0684,32.0094,32.0225,45100.0
2009-09-17 11:20:00,48.82,48.88,48.77,48.87,50100.0,32.0225,32.0619,31.9897,32.0553,50100.0
2009-09-17 11:25:00,48.87,48.98,48.85,48.96,58900.0,32.0553,32.1275,32.0422,32.1144,58900.0
2009-09-17 11:30:00,48.97,48.97,48.8,48.83,60300.0,32.1209,32.1209,32.0094,32.0291,60300.0
2009-09-17 11:35:00,48.82,48.83,48.69,48.71,73800.0,32.0225,32.0291,31.9373,31.9504,73800.0
2009-09-17 11:40:00,48.71,48.75,48.69,48.72,50100.0,31.9504,31.9766,31.9373,31.9569,50100.0
2009-09-17 11:45:00,48.72,48.75,48.71,48.73,36700.0,31.9569,31.9766,31.9504,31.9635,36700.0
2009-09-17 11:50:00,48.73,48.73,48.6,48.72,88900.0,31.9635,31.9635,31.8782,31.9569,88900.0
2009-09-17 11:55:00,48.72,48.83,48.71,48.82,112400.0,31.9569,32.0291,31.9504,32.0225,112400.0
2009-09-17 12:00:00,48.83,48.87,48.79,48.8,44100.0,32.0291,32.0553,32.0028,32.0094,44100.0
2009-09-17 12:05:00,48.8,48.85,48.79,48.81,84400.0,32.0094,32.0422,32.0028,32.016,84400.0
2009-09-17 12:10:00,48.82,48.83,48.74,48.76,65600.0,32.0225,32.0291,31.9701,31.9832,65600.0
2009-09-17 12:15:00,48.76,48.79,48.68,48.69,70800.0,31.9832,32.0028,31.9307,31.9373,70800.0
2009-09-17 12:20:00,48.68,48.71,48.61,48.71,60600.0,31.9307,31.9504,31.8848,31.9504,60600.0
2009-09-17 12:25:00,48.71,48.81,48.7,48.78,74600.0,31.9504,32.016,31.9438,31.9963,74600.0
2009-09-17 12:30:00,48.77,48.9,48.77,48.9,94400.0,31.9897,32.075,31.9897,32.075,94400.0
2009-09-17 12:35:00,48.9,48.91,48.78,48.79,77500.0,32.075,32.0816,31.9963,32.0028,77500.0
2009-09-17 12:40:00,48.78,48.78,48.72,48.73,43400.0,31.9963,31.9963,31.9569,31.9635,43400.0
2009-09-17 12:45:00,48.73,48.73,48.57,48.7,67000.0,31.9635,31.9635,31.8585,31.9438,67000.0
2009-09-17 12:50:00,48.7,48.76,48.7,48.74,71800.0,31.9438,31.9832,31.9438,31.9701,71800.0
2009-09-17 12:55:00,48.74,48.78,48.58,48.6,65600.0,31.9701,31.9963,31.8651,31.8782,65600.0
2009-09-17 13:00:00,48.59,48.65,48.58,48.6,60000.0,31.8717,31.911,31.8651,31.8782,60000.0
2009-09-17 13:05:00,48.61,48.62,48.57,48.61,58800.0,31.8848,31.8913,31.8585,31.8848,58800.0
2009-09-17 13:10:00,48.61,48.67,48.6,48.67,70500.0,31.8848,31.9241,31.8782,31.9241,70500.0
2009-09-17 13:15:00,48.68,48.75,48.67,48.74,84600.0,31.9307,31.9766,31.9241,31.9701,84600.0
2009-09-17 13:20:00,48.74,48.76,48.63,48.67,70200.0,31.9701,31.9832,31.8979,31.9241,70200.0
2009-09-17 13:25:00,48.65,48.7,48.57,48.69,69300.0,31.911,31.9438,31.8585,31.9373,69300.0
2009-09-17 13:30:00,48.68,48.75,48.63,48.74,47000.0,31.9307,31.9766,31.8979,31.9701,47000.0
2009-09-17 13:35:00,48.74,48.76,48.7,48.75,37300.0,31.9701,31.9832,31.9438,31.9766,37300.0
2009-09-17 13:40:00,48.76,48.83,48.68,48.8,49200.0,31.9832,32.0291,31.9307,32.0094,49200.0
2009-09-17 13:45:00,48.79,48.85,48.78,48.84,22500.0,32.0028,32.0422,31.9963,32.0356,22500.0
2009-09-17 13:50:00,48.84,48.86,48.79,48.81,43300.0,32.0356,32.0488,32.0028,32.016,43300.0
2009-09-17 13:55:00,48.8,48.85,48.8,48.81,36800.0,32.0094,32.0422,32.0094,32.016,36800.0
2009-09-17 14:00:00,48.81,48.83,48.77,48.83,49400.0,32.016,32.0291,31.9897,32.0291,49400.0
2009-09-17 14:05:00,48.83,48.83,48.74,48.74,45100.0,32.0291,32.0291,31.9701,31.9701,45100.0
2009-09-17 14:10:00,48.76,48.79,48.75,48.77,44600.0,31.9832,32.0028,31.9766,31.9897,44600.0
2009-09-17 14:15:00,48.78,48.78,48.7,48.7,49100.0,31.9963,31.9963,31.9438,31.9438,49100.0
2009-09-17 14:20:00,48.7,48.72,48.65,48.66,34400.0,31.9438,31.9569,31.911,31.9176,34400.0
2009-09-17 14:25:00,48.66,48.71,48.63,48.69,46100.0,31.9176,31.9504,31.8979,31.9373,46100.0
2009-09-17 14:30:00,48.69,48.73,48.67,48.7,33800.0,31.9373,31.9635,31.9241,31.9438,33800.0
2009-09-17 14:35:00,48.7,48.71,48.65,48.68,62900.0,31.9438,31.9504,31.911,31.9307,62900.0
2009-09-17 14:40:00,48.67,48.79,48.65,48.76,80100.0,31.9241,32.0028,31.911,31.9832,80100.0
2009-09-17 14:45:00,48.76,48.77,48.7,48.76,61600.0,31.9832,31.9897,31.9438,31.9832,61600.0
2009-09-17 14:50:00,48.76,48.78,48.73,48.74,58200.0,31.9832,31.9963,31.9635,31.9701,58200.0
2009-09-17 14:55:00,48.74,48.74,48.67,48.7,54300.0,31.9701,31.9701,31.9241,31.9438,54300.0
2009-09-17 15:00:00,48.71,48.72,48.63,48.71,76800.0,31.9504,31.9569,31.8979,31.9504,76800.0
2009-09-17 15:05:00,48.71,48.72,48.65,48.69,90700.0,31.9504,31.9569,31.911,31.9373,90700.0
2009-09-17 15:10:00,48.69,48.72,48.67,48.67,37400.0,31.9373,31.9569,31.9241,31.9241,37400.0
2009-09-17 15:15:00,48.67,48.68,48.62,48.64,41600.0,31.9241,31.9307,31.8913,31.9045,41600.0
2009-09-17 15:20:00,48.64,48.79,48.62,48.76,94200.0,31.9045,32.0028,31.8913,31.9832,94200.0
2009-09-17 15:25:00,48.76,48.77,48.68,48.71,61100.0,31.9832,31.9897,31.9307,31.9504,61100.0
2009-09-17 15:30:00,48.71,48.71,48.65,48.66,57600.0,31.9504,31.9504,31.911,31.9176,57600.0
2009-09-17 15:35:00,48.66,48.74,48.65,48.74,104900.0,31.9176,31.9701,31.911,31.9701,104900.0
2009-09-17 15:40:00,48.74,48.79,48.72,48.74,199700.0,31.9701,32.0028,31.9569,31.9701,199700.0
2009-09-17 15:45:00,48.74,48.78,48.68,48.69,208100.0,31.9701,31.9963,31.9307,31.9373,208100.0
2009-09-17 15:50:00,48.68,48.71,48.61,48.62,209600.0,31.9307,31.9504,31.8848,31.8913,209600.0
2009-09-17 15:55:00,48.62,48.75,48.62,48.74,337400.0,31.8913,31.9766,31.8913,31.9701,337400.0
2009-09-18 09:30:00,48.84,48.89,48.63,48.8,1090900.0,32.0356,32.0684,31.8979,32.0094,1090900.0
2009-09-18 09:35:00,48.8,48.85,48.7,48.74,184800.0,32.0094,32.0422,31.9438,31.9701,184800.0
2009-09-18 09:40:00,48.73,48.76,48.6,48.67,127600.0,31.9635,31.9832,31.8782,31.9241,127600.0
2009-09-18 09:45:00,48.67,48.74,48.64,48.71,42300.0,31.9241,31.9701,31.9045,31.9504,42300.0
2009-09-18 09:50:00,48.71,48.75,48.58,48.6,40200.0,31.9504,31.9766,31.8651,31.8782,40200.0
2009-09-18 09:55:00,48.6,48.65,48.51,48.62,52500.0,31.8782,31.911,31.8192,31.8913,52500.0
2009-09-18 10:00:00,48.59,48.77,48.59,48.74,89300.0,31.8717,31.9897,31.8717,31.9701,89300.0
2009-09-18 10:05:00,48.74,48.76,48.6,48.67,54300.0,31.9701,31.9832,31.8782,31.9241,54300.0
2009-09-18 10:10:00,48.69,48.76,48.66,48.7,37900.0,31.9373,31.9832,31.9176,31.9438,37900.0
2009-09-18 10:15:00,48.69,48.73,48.62,48.69,80900.0,31.9373,31.9635,31.8913,31.9373,80900.0
2009-09-18 10:20:00,48.7,48.7,48.56,48.6,69000.0,31.9438,31.9438,31.852,31.8782,69000.0
2009-09-18 10:25:00,48.6,48.63,48.52,48.56,55000.0,31.8782,31.8979,31.8257,31.852,55000.0
2009-09-18 10:30:00,48.57,48.73,48.56,48.7,59600.0,31.8585,31.9635,31.852,31.9438,59600.0
2009-09-18 10:35:00,48.7,48.72,48.6,48.62,51900.0,31.9438,31.9569,31.8782,31.8913,51900.0
2009-09-18 10:40:00,48.62,48.67,48.59,48.67,85300.0,31.8913,31.9241,31.8717,31.9241,85300.0
2009-09-18 10:45:00,48.68,48.68,48.54,48.6,72500.0,31.9307,31.9307,31.8389,31.8782,72500.0
2009-09-18 10:50:00,48.6,48.67,48.58,48.65,47000.0,31.8782,31.9241,31.8651,31.911,47000.0
2009-09-18 10:55:00,48.65,48.72,48.52,48.61,43500.0,31.911,31.9569,31.8257,31.8848,43500.0
2009-09-18 11:00:00,48.6,48.66,48.54,48.57,39300.0,31.8782,31.9176,31.8389,31.8585,39300.0
2009-09-18 11:05:00,48.56,48.63,48.5,48.6,51800.0,31.852,31.8979,31.8126,31.8782,51800.0
2009-09-18 11:10:00,48.6,48.67,48.58,48.63,41000.0,31.8782,31.9241,31.8651,31.8979,41000.0
2009-09-18 11:15:00,48.63,48.71,48.61,48.69,76900.0,31.8979,31.9504,31.8848,31.9373,76900.0
2009-09-18 11:20:00,48.69,48.71,48.67,48.68,47100.0,31.9373,31.9504,31.9241,31.9307,47100.0
2009-09-18 11:25:00,48.69,48.71,48.62,48.62,60600.0,31.9373,31.9504,31.8913,31.8913,60600.0
2009-09-18 11:30:00,48.63,48.66,48.49,48.5,62100.0,31.8979,31.9176,31.8061,31.8126,62100.0
2009-09-18 11:35:00,48.48,48.56,48.48,48.56,39600.0,31.7995,31.852,31.7995,31.852,39600.0
2009-09-18 11:40:00,48.55,48.69,48.53,48.62,63000.0,31.8454,31.9373,31.8323,31.8913,63000.0
2009-09-18 11:45:00,48.65,48.68,48.63,48.66,33800.0,31.911,31.9307,31.8979,31.9176,33800.0
2009-09-18 11:50:00,48.67,48.7,48.61,48.7,20900.0,31.9241,31.9438,31.8848,31.9438,20900.0
2009-09-18 11:55:00,48.69,48.74,48.62,48.62,53200.0,31.9373,31.9701,31.8913,31.8913,53200.0
2009-09-18 12:00:00,48.61,48.65,48.54,48.63,32300.0,31.8848,31.911,31.8389,31.8979,32300.0
2009-09-18 12:05:00,48.62,48.69,48.59,48.69,35200.0,31.8913,31.9373,31.8717,31.9373,35200.0
2009-09-18 12:10:00,48.69,48.74,48.66,48.66,101400.0,31.9373,31.9701,31.9176,31.9176,101400.0
2009-09-18 12:15:00,48.66,48.77,48.66,48.73,65600.0,31.9176,31.9897,31.9176,31.9635,65600.0
2009-09-18 12:20:00,48.72,48.76,48.71,48.75,52500.0,31.9569,31.9832,31.9504,31.9766,52500.0
2009-09-18 12:25:00,48.76,48.77,48.72,48.73,40100.0,31.9832,31.9897,31.9569,31.9635,40100.0
2009-09-18 12:30:00,48.73,48.81,48.73,48.79,30800.0,31.9635,32.016,31.9635,32.0028,30800.0
2009-09-18 12:35:00,48.8,48.8,48.74,48.75,16400.0,32.0094,32.0094,31.9701,31.9766,16400.0
2009-09-18 12:40:00,48.74,48.77,48.73,48.75,20100.0,31.9701,31.9897,31.9635,31.9766,20100.0
2009-09-18 12:45:00,48.74,48.79,48.74,48.75,27500.0,31.9701,32.0028,31.9701,31.9766,27500.0
2009-09-18 12:50:00,48.76,48.77,48.73,48.75,18500.0,31.9832,31.9897,31.9635,31.9766,18500.0
2009-09-18 12:55:00,48.75,48.85,48.75,48.83,56500.0,31.9766,32.0422,31.9766,32.0291,56500.0
2009-09-18 13:00:00,48.83,48.85,48.81,48.84,41400.0,32.0291,32.0422,32.016,32.0356,41400.0
2009-09-18 13:05:00,48.84,48.84,48.79,48.83,33000.0,32.0356,32.0356,32.0028,32.0291,33000.0
2009-09-18 13:10:00,48.82,48.85,48.82,48.83,23500.0,32.0225,32.0422,32.0225,32.0291,23500.0
2009-09-18 13:15:00,48.83,48.83,48.8,48.8,30200.0,32.0291,32.0291,32.0094,32.0094,30200.0
2009-09-18 13:20:00,48.8,48.8,48.75,48.78,15200.0,32.0094,32.0094,31.9766,31.9963,15200.0
2009-09-18 13:25:00,48.78,48.78,48.73,48.76,25100.0,31.9963,31.9963,31.9635,31.9832,25100.0
2009-09-18 13:30:00,48.76,48.76,48.72,48.73,21000.0,31.9832,31.9832,31.9569,31.9635,21000.0
2009-09-18 13:35:00,48.73,48.75,48.73,48.73,12700.0,31.9635,31.9766,31.9635,31.9635,12700.0
2009-09-18 13:40:00,48.74,48.75,48.74,48.75,7900.0,31.9701,31.9766,31.9701,31.9766,7900.0
2009-09-18 13:45:00,48.75,48.86,48.74,48.86,69300.0,31.9766,32.0488,31.9701,32.0488,69300.0
2009-09-18 13:50:00,48.85,48.88,48.84,48.87,21000.0,32.0422,32.0619,32.0356,32.0553,21000.0
2009-09-18 13:55:00,48.87,48.88,48.85,48.88,10600.0,32.0553,32.0619,32.0422,32.0619,10600.0
2009-09-18 14:00:00,48.88,48.89,48.86,48.89,14400.0,32.0619,32.0684,32.0488,32.0684,14400.0
2009-09-18 14:05:00,48.88,48.92,48.88,48.9,28700.0,32.0619,32.0881,32.0619,32.075,28700.0
2009-09-18 14:10:00,48.9,48.92,48.88,48.9,18500.0,32.075,32.0881,32.0619,32.075,18500.0
2009-09-18 14:15:00,48.9,48.92,48.85,48.86,14000.0,32.075,32.0881,32.0422,32.0488,14000.0
2009-09-18 14:20:00,48.85,48.88,48.84,48.84,17000.0,32.0422,32.0619,32.0356,32.0356,17000.0
2009-09-18 14:25:00,48.83,48.86,48.83,48.83,19000.0,32.0291,32.0488,32.0291,32.0291,19000.0
2009-09-18 14:30:00,48.83,48.83,48.72,48.73,23600.0,32.0291,32.0291,31.9569,31.9635,23600.0
2009-09-18 14:35:00,48.73,48.79,48.69,48.79,104300.0,31.9635,32.0028,31.9373,32.0028,104300.0
2009-09-18 14:40:00,48.78,48.83,48.77,48.8,44600.0,31.9963,32.0291,31.9897,32.0094,44600.0
2009-09-18 14:45:00,48.8,48.88,48.8,48.88,18900.0,32.0094,32.0619,32.0094,32.0619,18900.0
2009-09-18 14:50:00,48.88,48.89,48.86,48.88,20100.0,32.0619,32.0684,32.0488,32.0619,20100.0
2009-09-18 14:55:00,48.88,48.89,48.83,48.83,25600.0,32.0619,32.0684,32.0291,32.0291,25600.0
2009-09-18 15:00:00,48.83,48.84,48.8,48.83,30300.0,32.0291,32.0356,32.0094,32.0291,30300.0
2009-09-18 15:05:00,48.84,48.85,48.8,48.81,26800.0,32.0356,32.0422,32.0094,32.016,26800.0
2009-09-18 15:10:00,48.81,48.85,48.8,48.84,21100.0,32.016,32.0422,32.0094,32.0356,21100.0
2009-09-18 15:15:00,48.85,48.85,48.79,48.8,19600.0,32.0422,32.0422,32.0028,32.0094,19600.0
2009-09-18 15:20:00,48.79,48.8,48.77,48.79,26000.0,32.0028,32.0094,31.9897,32.0028,26000.0
2009-09-18 15:25:00,48.8,48.84,48.77,48.78,44900.0,32.0094,32.0356,31.9897,31.9963,44900.0
2009-09-18 15:30:00,48.78,48.84,48.76,48.83,82200.0,31.9963,32.0356,31.9832,32.0291,82200.0
2009-09-18 15:35:00,48.83,48.83,48.77,48.79,38100.0,32.0291,32.0291,31.9897,32.0028,38100.0
2009-09-18 15:40:00,48.79,48.87,48.77,48.86,159200.0,32.0028,32.0553,31.9897,32.0488,159200.0
2009-09-18 15:45:00,48.85,48.93,48.85,48.9,153900.0,32.0422,32.0947,32.0422,32.075,153900.0
2009-09-18 15:50:00,48.9,48.91,48.82,48.83,225000.0,32.075,32.0816,32.0225,32.0291,225000.0
2009-09-18 15:55:00,48.83,48.85,48.78,48.78,308500.0,32.0291,32.0422,31.9963,31.9963,308500.0
2009-09-21 09:30:00,48.52,48.52,48.17,48.21,131900.0,31.8257,31.8257,31.5962,31.6224,131900.0
2009-09-21 09:35:00,48.21,48.39,48.17,48.32,89300.0,31.6224,31.7405,31.5962,31.6946,89300.0
2009-09-21 09:40:00,48.33,48.52,48.32,48.51,60700.0,31.7011,31.8257,31.6946,31.8192,60700.0
2009-09-21 09:45:00,48.52,48.61,48.5,48.53,54700.0,31.8257,31.8848,31.8126,31.8323,54700.0
2009-09-21 09:50:00,48.53,48.58,48.41,48.43,51800.0,31.8323,31.8651,31.7536,31.7667,51800.0
2009-09-21 09:55:00,48.41,48.41,48.2,48.24,71300.0,31.7536,31.7536,31.6158,31.6421,71300.0
2009-09-21 10:00:00,48.24,48.3,47.85,48.27,72400.0,31.6421,31.6814,31.3863,31.6618,72400.0
2009-09-21 10:05:00,48.29,48.36,48.27,48.31,44300.0,31.6749,31.7208,31.6618,31.688,44300.0
2009-09-21 10:10:00,48.3,48.34,48.24,48.28,63000.0,31.6814,31.7077,31.6421,31.6683,63000.0
2009-09-21 10:15:00,48.29,48.34,48.24,48.32,65800.0,31.6749,31.7077,31.6421,31.6946,65800.0
2009-09-21 10:20:00,48.33,48.41,48.33,48.4,67700.0,31.7011,31.7536,31.7011,31.747,67700.0
2009-09-21 10:25:00,48.41,48.49,48.38,48.45,45800.0,31.7536,31.8061,31.7339,31.7798,45800.0
2009-09-21 10:30:00,48.46,48.46,48.4,48.4,36800.0,31.7864,31.7864,31.747,31.747,36800.0
2009-09-21 10:35:00,48.41,48.41,48.29,48.32,101200.0,31.7536,31.7536,31.6749,31.6946,101200.0
2009-09-21 10:40:00,48.33,48.35,48.31,48.35,50400.0,31.7011,31.7142,31.688,31.7142,50400.0
2009-09-21 10:45:00,48.35,48.52,48.35,48.5,26200.0,31.7142,31.8257,31.7142,31.8126,26200.0
2009-09-21 10:50:00,48.5,48.64,48.5,48.55,36500.0,31.8126,31.9045,31.8126,31.8454,36500.0
2009-09-21 10:55:00,48.55,48.56,48.54,48.55,9400.0,31.8454,31.852,31.8389,31.8454,9400.0
2009-09-21 11:00:00,48.56,48.62,48.55,48.6,32200.0,31.852,31.8913,31.8454,31.8782,32200.0
2009-09-21 11:05:00,48.62,48.78,48.6,48.76,40400.0,31.8913,31.9963,31.8782,31.9832,40400.0
2009-09-21 11:10:00,48.76,48.93,48.76,48.91,73400.0,31.9832,32.0947,31.9832,32.0816,73400.0
2009-09-21 11:15:00,48.91,49.11,48.88,49.1,120800.0,32.0816,32.2127,32.0619,32.2062,120800.0
2009-09-21 11:20:00,49.1,49.11,48.99,49.04,98200.0,32.2062,32.2127,32.134,32.1668,98200.0
2009-09-21 11:25:00,49.03,49.08,49.02,49.05,60000.0,32.1603,32.1931,32.1537,32.1734,60000.0
2009-09-21 11:30:00,49.05,49.17,49.05,49.14,70400.0,32.1734,32.2521,32.1734,32.2324,70400.0
2009-09-21 11:35:00,49.14,49.2,49.12,49.12,32800.0,32.2324,32.2718,32.2193,32.2193,32800.0
2009-09-21 11:40:00,49.12,49.14,49.1,49.1,29900.0,32.2193,32.2324,32.2062,32.2062,29900.0
2009-09-21 11:45:00,49.1,49.1,48.98,49.01,43500.0,32.2062,32.2062,32.1275,32.1472,43500.0
2009-09-21 11:50:00,49.0,49.01,48.89,48.92,33200.0,32.1406,32.1472,32.0684,32.0881,33200.0
2009-09-21 11:55:00,48.92,48.93,48.87,48.88,25900.0,32.0881,32.0947,32.0553,32.0619,25900.0
2009-09-21 12:00:00,48.88,48.95,48.88,48.94,19700.0,32.0619,32.1078,32.0619,32.1012,19700.0
2009-09-21 12:05:00,48.93,48.95,48.88,48.95,41700.0,32.0947,32.1078,32.0619,32.1078,41700.0
2009-09-21 12:10:00,48.96,48.98,48.95,48.97,20600.0,32.1144,32.1275,32.1078,32.1209,20600.0
2009-09-21 12:15:00,48.97,48.98,48.88,48.9,23900.0,32.1209,32.1275,32.0619,32.075,23900.0
2009-09-21 12:20:00,48.89,48.91,48.89,48.9,30700.0,32.0684,32.0816,32.0684,32.075,30700.0
2009-09-21 12:25:00,48.89,48.94,48.88,48.93,24200.0,32.0684,32.1012,32.0619,32.0947,24200.0
2009-09-21 12:30:00,48.92,48.96,48.9,48.91,34400.0,32.0881,32.1144,32.075,32.0816,34400.0
2009-09-21 12:35:00,48.91,48.92,48.84,48.9,32200.0,32.0816,32.0881,32.0356,32.075,32200.0
2009-09-21 12:40:00,48.9,48.91,48.83,48.83,24400.0,32.075,32.0816,32.0291,32.0291,24400.0
2009-09-21 12:45:00,48.84,48.85,48.8,48.81,18100.0,32.0356,32.0422,32.0094,32.016,18100.0
2009-09-21 12:50:00,48.8,48.81,48.75,48.81,19800.0,32.0094,32.016,31.9766,32.016,19800.0
2009-09-21 12:55:00,48.81,48.81,48.76,48.78,19100.0,32.016,32.016,31.9832,31.9963,19100.0
2009-09-21 13:00:00,48.79,48.79,48.78,48.78,8700.0,32.0028,32.0028,31.9963,31.9963,8700.0
2009-09-21 13:05:00,48.78,48.79,48.66,48.67,45000.0,31.9963,32.0028,31.9176,31.9241,45000.0
2009-09-21 13:10:00,48.66,48.69,48.66,48.68,18300.0,31.9176,31.9373,31.9176,31.9307,18300.0
2009-09-21 13:15:00,48.67,48.73,48.65,48.73,17000.0,31.9241,31.9635,31.911,31.9635,17000.0
2009-09-21 13:20:00,48.73,48.76,48.72,48.76,34800.0,31.9635,31.9832,31.9569,31.9832,34800.0
2009-09-21 13:25:00,48.75,48.79,48.74,48.79,31000.0,31.9766,32.0028,31.9701,32.0028,31000.0
2009-09-21 13:30:00,48.79,48.8,48.76,48.77,18200.0,32.0028,32.0094,31.9832,31.9897,18200.0
2009-09-21 13:35:00,48.76,48.78,48.73,48.78,16500.0,31.9832,31.9963,31.9635,31.9963,16500.0
2009-09-21 13:40:00,48.78,48.82,48.77,48.82,25300.0,31.9963,32.0225,31.9897,32.0225,25300.0
2009-09-21 13:45:00,48.81,48.84,48.81,48.81,22700.0,32.016,32.0356,32.016,32.016,22700.0
2009-09-21 13:50:00,48.81,48.82,48.77,48.81,18100.0,32.016,32.0225,31.9897,32.016,18100.0
2009-09-21 13:55:00,48.8,48.81,48.76,48.77,11800.0,32.0094,32.016,31.9832,31.9897,11800.0
2009-09-21 14:00:00,48.77,48.79,48.76,48.79,13500.0,31.9897,32.0028,31.9832,32.0028,13500.0
2009-09-21 14:05:00,48.79,48.79,48.73,48.75,36600.0,32.0028,32.0028,31.9635,31.9766,36600.0
2009-09-21 14:10:00,48.75,48.76,48.64,48.64,37000.0,31.9766,31.9832,31.9045,31.9045,37000.0
2009-09-21 14:15:00,48.66,48.66,48.64,48.65,18800.0,31.9176,31.9176,31.9045,31.911,18800.0
2009-09-21 14:20:00,48.65,48.65,48.61,48.61,38500.0,31.911,31.911,31.8848,31.8848,38500.0
2009-09-21 14:25:00,48.61,48.67,48.61,48.67,12100.0,31.8848,31.9241,31.8848,31.9241,12100.0
2009-09-21 14:30:00,48.67,48.69,48.66,48.68,15200.0,31.9241,31.9373,31.9176,31.9307,15200.0
2009-09-21 14:35:00,48.68,48.69,48.59,48.63,27600.0,31.9307,31.9373,31.8717,31.8979,27600.0
2009-09-21 14:40:00,48.63,48.67,48.62,48.67,21300.0,31.8979,31.9241,31.8913,31.9241,21300.0
2009-09-21 14:45:00,48.67,48.76,48.66,48.75,28600.0,31.9241,31.9832,31.9176,31.9766,28600.0
2009-09-21 14:50:00,48.76,48.78,48.73,48.77,35300.0,31.9832,31.9963,31.9635,31.9897,35300.0
2009-09-21 14:55:00,48.77,48.78,48.74,48.74,30900.0,31.9897,31.9963,31.9701,31.9701,30900.0
2009-09-21 15:00:00,48.74,48.75,48.71,48.71,55100.0,31.9701,31.9766,31.9504,31.9504,55100.0
2009-09-21 15:05:00,48.71,48.74,48.71,48.73,30900.0,31.9504,31.9701,31.9504,31.9635,30900.0
2009-09-21 15:10:00,48.73,48.74,48.71,48.72,34600.0,31.9635,31.9701,31.9504,31.9569,34600.0
2009-09-21 15:15:00,48.72,48.94,48.69,48.92,182000.0,31.9569,32.1012,31.9373,32.0881,182000.0
2009-09-21 15:20:00,48.92,48.92,48.83,48.84,81600.0,32.0881,32.0881,32.0291,32.0356,81600.0
2009-09-21 15:25:00,48.84,48.85,48.79,48.79,30800.0,32.0356,32.0422,32.0028,32.0028,30800.0
2009-09-21 15:30:00,48.79,48.8,48.66,48.68,77400.0,32.0028,32.0094,31.9176,31.9307,77400.0
2009-09-21 15:35:00,48.67,48.78,48.67,48.73,54400.0,31.9241,31.9963,31.9241,31.9635,54400.0
2009-09-21 15:40:00,48.73,48.75,48.73,48.74,23000.0,31.9635,31.9766,31.9635,31.9701,23000.0
2009-09-21 15:45:00,48.74,48.78,48.72,48.75,55900.0,31.9701,31.9963,31.9569,31.9766,55900.0
2009-09-21 15:50:00,48.75,48.8,48.7,48.79,74500.0,31.9766,32.0094,31.9438,32.0028,74500.0
2009-09-21 15:55:00,48.8,48.84,48.78,48.82,169100.0,32.0094,32.0356,31.9963,32.0225,169100.0
2009-09-22 09:30:00,48.88,48.96,48.74,48.95,151300.0,32.0619,32.1144,31.9701,32.1078,151300.0
2009-09-22 09:35:00,48.91,48.94,48.76,48.77,130100.0,32.0816,32.1012,31.9832,31.9897,130100.0
2009-09-22 09:40:00,48.76,48.94,48.73,48.81,88600.0,31.9832,32.1012,31.9635,32.016,88600.0
2009-09-22 09:45:00,48.8,48.9,48.74,48.76,89300.0,32.0094,32.075,31.9701,31.9832,89300.0
2009-09-22 09:50:00,48.76,48.83,48.75,48.79,114100.0,31.9832,32.0291,31.9766,32.0028,114100.0
2009-09-22 09:55:00,48.82,48.87,48.75,48.79,147100.0,32.0225,32.0553,31.9766,32.0028,147100.0
2009-09-22 10:00:00,48.79,48.79,48.65,48.69,64000.0,32.0028,32.0028,31.911,31.9373,64000.0
2009-09-22 10:05:00,48.69,48.84,48.68,48.83,226400.0,31.9373,32.0356,31.9307,32.0291,226400.0
2009-09-22 10:10:00,48.83,48.84,48.79,48.82,117200.0,32.0291,32.0356,32.0028,32.0225,117200.0
2009-09-22 10:15:00,48.81,48.83,48.72,48.77,87700.0,32.016,32.0291,31.9569,31.9897,87700.0
2009-09-22 10:20:00,48.76,48.76,48.56,48.56,36600.0,31.9832,31.9832,31.852,31.852,36600.0
2009-09-22 10:25:00,48.57,48.58,48.54,48.58,36100.0,31.8585,31.8651,31.8389,31.8651,36100.0
2009-09-22 10:30:00,48.57,48.58,48.3,48.35,119000.0,31.8585,31.8651,31.6814,31.7142,119000.0
2009-09-22 10:35:00,48.36,48.39,48.29,48.3,41500.0,31.7208,31.7405,31.6749,31.6814,41500.0
2009-09-22 10:40:00,48.32,48.46,48.3,48.46,31600.0,31.6946,31.7864,31.6814,31.7864,31600.0
2009-09-22 10:45:00,48.47,48.48,48.36,48.4,41900.0,31.793,31.7995,31.7208,31.747,41900.0
2009-09-22 10:50:00,48.4,48.42,48.36,48.37,26000.0,31.747,31.7602,31.7208,31.7274,26000.0
2009-09-22 10:55:00,48.38,48.42,48.37,48.42,79800.0,31.7339,31.7602,31.7274,31.7602,79800.0
2009-09-22 11:00:00,48.41,48.43,48.4,48.42,37100.0,31.7536,31.7667,31.747,31.7602,37100.0
2009-09-22 11:05:00,48.42,48.46,48.41,48.45,57400.0,31.7602,31.7864,31.7536,31.7798,57400.0
2009-09-22 11:10:00,48.45,48.5,48.44,48.48,63400.0,31.7798,31.8126,31.7733,31.7995,63400.0
2009-09-22 11:15:00,48.49,48.5,48.49,48.5,27400.0,31.8061,31.8126,31.8061,31.8126,27400.0
2009-09-22 11:20:00,48.5,48.5,48.4,48.41,28800.0,31.8126,31.8126,31.747,31.7536,28800.0
2009-09-22 11:25:00,48.42,48.68,48.37,48.37,53500.0,31.7602,31.9307,31.7274,31.7274,53500.0
2009-09-22 11:30:00,48.37,48.39,48.36,48.36,22700.0,31.7274,31.7405,31.7208,31.7208,22700.0
2009-09-22 11:35:00,48.37,48.37,48.3,48.34,46900.0,31.7274,31.7274,31.6814,31.7077,46900.0
2009-09-22 11:40:00,48.34,48.41,48.33,48.39,31100.0,31.7077,31.7536,31.7011,31.7405,31100.0
2009-09-22 11:45:00,48.39,48.48,48.39,48.46,124900.0,31.7405,31.7995,31.7405,31.7864,124900.0
2009-09-22 11:50:00,48.46,48.51,48.44,48.47,76100.0,31.7864,31.8192,31.7733,31.793,76100.0
2009-09-22 11:55:00,48.47,48.56,48.46,48.53,89900.0,31.793,31.852,31.7864,31.8323,89900.0
2009-09-22 12:00:00,48.53,48.54,48.46,48.46,190000.0,31.8323,31.8389,31.7864,31.7864,190000.0
2009-09-22 12:05:00,48.46,48.47,48.44,48.47,29300.0,31.7864,31.793,31.7733,31.793,29300.0
2009-09-22 12:10:00,48.48,48.53,48.47,48.53,35300.0,31.7995,31.8323,31.793,31.8323,35300.0
2009-09-22 12:15:00,48.53,48.53,48.49,48.53,79700.0,31.8323,31.8323,31.8061,31.8323,79700.0
2009-09-22 12:20:00,48.53,48.53,48.5,48.5,24900.0,31.8323,31.8323,31.8126,31.8126,24900.0
2009-09-22 12:25:00,48.5,48.51,48.45,48.47,25500.0,31.8126,31.8192,31.7798,31.793,25500.0
2009-09-22 12:30:00,48.49,48.53,48.48,48.53,26400.0,31.8061,31.8323,31.7995,31.8323,26400.0
2009-09-22 12:35:00,48.52,48.53,48.46,48.48,22700.0,31.8257,31.8323,31.7864,31.7995,22700.0
2009-09-22 12:40:00,48.47,48.49,48.41,48.41,25100.0,31.793,31.8061,31.7536,31.7536,25100.0
2009-09-22 12:45:00,48.41,48.41,48.25,48.25,109200.0,31.7536,31.7536,31.6486,31.6486,109200.0
2009-09-22 12:50:00,48.25,48.27,48.2,48.23,89500.0,31.6486,31.6618,31.6158,31.6355,89500.0
2009-09-22 12:55:00,48.24,48.28,48.24,48.24,71400.0,31.6421,31.6683,31.6421,31.6421,71400.0
2009-09-22 13:00:00,48.25,48.25,48.2,48.2,70800.0,31.6486,31.6486,31.6158,31.6158,70800.0
2009-09-22 13:05:00,48.21,48.21,48.14,48.18,123600.0,31.6224,31.6224,31.5765,31.6027,123600.0
2009-09-22 13:10:00,48.19,48.2,48.06,48.11,140800.0,31.6093,31.6158,31.524,31.5568,140800.0
2009-09-22 13:15:00,48.11,48.19,48.11,48.15,117900.0,31.5568,31.6093,31.5568,31.5831,117900.0
2009-09-22 13:20:00,48.15,48.21,48.08,48.08,110600.0,31.5831,31.6224,31.5371,31.5371,110600.0
2009-09-22 13:25:00,48.09,48.17,48.09,48.14,30900.0,31.5437,31.5962,31.5437,31.5765,30900.0
2009-09-22 13:30:00,48.15,48.18,48.12,48.16,46700.0,31.5831,31.6027,31.5634,31.5896,46700.0
2009-09-22 13:35:00,48.16,48.18,48.15,48.16,46200.0,31.5896,31.6027,31.5831,31.5896,46200.0
2009-09-22 13:40:00,48.16,48.17,48.12,48.14,35100.0,31.5896,31.5962,31.5634,31.5765,35100.0
2009-09-22 13:45:00,48.14,48.2,48.13,48.2,51000.0,31.5765,31.6158,31.5699,31.6158,51000.0
2009-09-22 13:50:00,48.2,48.24,48.2,48.24,71100.0,31.6158,31.6421,31.6158,31.6421,71100.0
2009-09-22 13:55:00,48.23,48.24,48.22,48.24,63800.0,31.6355,31.6421,31.629,31.6421,63800.0
2009-09-22 14:00:00,48.24,48.34,48.21,48.24,158000.0,31.6421,31.7077,31.6224,31.6421,158000.0
2009-09-22 14:05:00,48.25,48.28,48.21,48.24,37200.0,31.6486,31.6683,31.6224,31.6421,37200.0
2009-09-22 14:10:00,48.24,48.26,48.18,48.19,54200.0,31.6421,31.6552,31.6027,31.6093,54200.0
2009-09-22 14:15:00,48.21,48.24,48.19,48.2,25800.0,31.6224,31.6421,31.6093,31.6158,25800.0
2009-09-22 14:20:00,48.2,48.26,48.17,48.21,79200.0,31.6158,31.6552,31.5962,31.6224,79200.0
2009-09-22 14:25:00,48.22,48.25,48.14,48.24,121900.0,31.629,31.6486,31.5765,31.6421,121900.0
2009-09-22 14:30:00,48.24,48.25,48.18,48.24,123500.0,31.6421,31.6486,31.6027,31.6421,123500.0
2009-09-22 14:35:00,48.23,48.24,48.19,48.21,30700.0,31.6355,31.6421,31.6093,31.6224,30700.0
2009-09-22 14:40:00,48.23,48.29,48.21,48.25,53900.0,31.6355,31.6749,31.6224,31.6486,53900.0
2009-09-22 14:45:00,48.25,48.28,48.24,48.27,86900.0,31.6486,31.6683,31.6421,31.6618,86900.0
2009-09-22 14:50:00,48.28,48.29,48.25,48.25,54200.0,31.6683,31.6749,31.6486,31.6486,54200.0
2009-09-22 14:55:00,48.25,48.27,48.22,48.25,41000.0,31.6486,31.6618,31.629,31.6486,41000.0
2009-09-22 15:00:00,48.26,48.28,48.2,48.2,60500.0,31.6552,31.6683,31.6158,31.6158,60500.0
2009-09-22 15:05:00,48.2,48.21,48.13,48.15,44400.0,31.6158,31.6224,31.5699,31.5831,44400.0
2009-09-22 15:10:00,48.15,48.16,48.07,48.08,77100.0,31.5831,31.5896,31.5306,31.5371,77100.0
2009-09-22 15:15:00,48.08,48.11,48.05,48.08,95600.0,31.5371,31.5568,31.5175,31.5371,95600.0
2009-09-22 15:20:00,48.09,48.25,48.08,48.25,90600.0,31.5437,31.6486,31.5371,31.6486,90600.0
2009-09-22 15:25:00,48.25,48.25,48.14,48.14,49400.0,31.6486,31.6486,31.5765,31.5765,49400.0
2009-09-22 15:30:00,48.15,48.15,48.13,48.14,39900.0,31.5831,31.5831,31.5699,31.5765,39900.0
2009-09-22 15:35:00,48.13,48.14,48.13,48.14,50000.0,31.5699,31.5765,31.5699,31.5765,50000.0
2009-09-22 15:40:00,48.14,48.22,48.13,48.15,152400.0,31.5765,31.629,31.5699,31.5831,152400.0
2009-09-22 15:45:00,48.16,48.17,48.09,48.11,173700.0,31.5896,31.5962,31.5437,31.5568,173700.0
2009-09-22 15:50:00,48.1,48.13,48.05,48.06,209400.0,31.5503,31.5699,31.5175,31.524,209400.0
2009-09-22 15:55:00,48.06,48.14,48.04,48.12,361200.0,31.524,31.5765,31.5109,31.5634,361200.0
2009-09-23 09:30:00,48.17,48.38,48.1,48.16,86600.0,31.5962,31.7339,31.5503,31.5896,86600.0
2009-09-23 09:35:00,48.17,48.18,48.02,48.08,90600.0,31.5962,31.6027,31.4978,31.5371,90600.0
2009-09-23 09:40:00,48.08,48.25,48.06,48.22,36600.0,31.5371,31.6486,31.524,31.629,36600.0
2009-09-23 09:45:00,48.22,48.3,48.16,48.23,80500.0,31.629,31.6814,31.5896,31.6355,80500.0
2009-09-23 09:50:00,48.24,48.27,48.2,48.25,62000.0,31.6421,31.6618,31.6158,31.6486,62000.0
2009-09-23 09:55:00,48.24,48.24,48.14,48.2,97900.0,31.6421,31.6421,31.5765,31.6158,97900.0
2009-09-23 10:00:00,48.19,48.22,48.17,48.2,88800.0,31.6093,31.629,31.5962,31.6158,88800.0
2009-09-23 10:05:00,48.19,48.24,48.17,48.2,149300.0,31.6093,31.6421,31.5962,31.6158,149300.0
2009-09-23 10:10:00,48.2,48.27,48.2,48.25,168100.0,31.6158,31.6618,31.6158,31.6486,168100.0
2009-09-23 10:15:00,48.25,48.28,48.23,48.24,191400.0,31.6486,31.6683,31.6355,31.6421,191400.0
2009-09-23 10:20:00,48.25,48.25,48.19,48.23,78400.0,31.6486,31.6486,31.6093,31.6355,78400.0
2009-09-23 10:25:00,48.22,48.29,48.21,48.24,151400.0,31.629,31.6749,31.6224,31.6421,151400.0
2009-09-23 10:30:00,48.24,48.31,48.19,48.25,148700.0,31.6421,31.688,31.6093,31.6486,148700.0
2009-09-23 10:35:00,48.24,48.27,48.11,48.17,187100.0,31.6421,31.6618,31.5568,31.5962,187100.0
2009-09-23 10:40:00,48.17,48.19,48.1,48.18,61900.0,31.5962,31.6093,31.5503,31.6027,61900.0
2009-09-23 10:45:00,48.19,48.23,48.16,48.22,35400.0,31.6093,31.6355,31.5896,31.629,35400.0
2009-09-23 10:50:00,48.23,48.29,48.22,48.24,126500.0,31.6355,31.6749,31.629,31.6421,126500.0
2009-09-23 10:55:00,48.23,48.26,48.22,48.25,33100.0,31.6355,31.6552,31.629,31.6486,33100.0
2009-09-23 11:00:00,48.25,48.25,48.19,48.24,34500.0,31.6486,31.6486,31.6093,31.6421,34500.0
2009-09-23 11:05:00,48.24,48.25,48.23,48.24,24100.0,31.6421,31.6486,31.6355,31.6421,24100.0
2009-09-23 11:10:00,48.24,48.25,48.19,48.19,24400.0,31.6421,31.6486,31.6093,31.6093,24400.0
2009-09-23 11:15:00,48.19,48.22,48.19,48.2,23000.0,31.6093,31.629,31.6093,31.6158,23000.0
2009-09-23 11:20:00,48.2,48.24,48.15,48.18,74200.0,31.6158,31.6421,31.5831,31.6027,74200.0
2009-09-23 11:25:00,48.18,48.22,48.16,48.2,15800.0,31.6027,31.629,31.5896,31.6158,15800.0
2009-09-23 11:30:00,48.2,48.23,48.18,48.18,21600.0,31.6158,31.6355,31.6027,31.6027,21600.0
2009-09-23 11:35:00,48.18,48.21,48.18,48.21,16800.0,31.6027,31.6224,31.6027,31.6224,16800.0
2009-09-23 11:40:00,48.2,48.21,48.12,48.18,45500.0,31.6158,31.6224,31.5634,31.6027,45500.0
2009-09-23 11:45:00,48.17,48.21,48.15,48.21,43100.0,31.5962,31.6224,31.5831,31.6224,43100.0
2009-09-23 11:50:00,48.21,48.23,48.2,48.22,15200.0,31.6224,31.6355,31.6158,31.629,15200.0
2009-09-23 11:55:00,48.23,48.25,48.19,48.19,50700.0,31.6355,31.6486,31.6093,31.6093,50700.0
2009-09-23 12:00:00,48.19,48.23,48.18,48.22,34700.0,31.6093,31.6355,31.6027,31.629,34700.0
2009-09-23 12:05:00,48.21,48.22,48.16,48.17,21500.0,31.6224,31.629,31.5896,31.5962,21500.0
2009-09-23 12:10:00,48.17,48.18,48.15,48.18,32000.0,31.5962,31.6027,31.5831,31.6027,32000.0
2009-09-23 12:15:00,48.18,48.24,48.18,48.23,13400.0,31.6027,31.6421,31.6027,31.6355,13400.0
2009-09-23 12:20:00,48.24,48.25,48.21,48.24,28800.0,31.6421,31.6486,31.6224,31.6421,28800.0
2009-09-23 12:25:00,48.23,48.28,48.23,48.25,43500.0,31.6355,31.6683,31.6355,31.6486,43500.0
2009-09-23 12:30:00,48.26,48.3,48.24,48.25,34000.0,31.6552,31.6814,31.6421,31.6486,34000.0
2009-09-23 12:35:00,48.25,48.25,48.2,48.25,33000.0,31.6486,31.6486,31.6158,31.6486,33000.0
2009-09-23 12:40:00,48.25,48.25,48.2,48.25,112700.0,31.6486,31.6486,31.6158,31.6486,112700.0
2009-09-23 12:45:00,48.25,48.26,48.23,48.24,23200.0,31.6486,31.6552,31.6355,31.6421,23200.0
2009-09-23 12:50:00,48.23,48.23,48.18,48.2,16800.0,31.6355,31.6355,31.6027,31.6158,16800.0
2009-09-23 12:55:00,48.19,48.23,48.19,48.23,12800.0,31.6093,31.6355,31.6093,31.6355,12800.0
2009-09-23 13:00:00,48.22,48.24,48.18,48.21,28800.0,31.629,31.6421,31.6027,31.6224,28800.0
2009-09-23 13:05:00,48.21,48.23,48.19,48.2,10300.0,31.6224,31.6355,31.6093,31.6158,10300.0
2009-09-23 13:10:00,48.19,48.21,48.19,48.2,6600.0,31.6093,31.6224,31.6093,31.6158,6600.0
2009-09-23 13:15:00,48.2,48.2,48.19,48.2,15000.0,31.6158,31.6158,31.6093,31.6158,15000.0
2009-09-23 13:20:00,48.2,48.2,48.18,48.19,24300.0,31.6158,31.6158,31.6027,31.6093,24300.0
2009-09-23 13:25:00,48.19,48.19,48.1,48.11,19200.0,31.6093,31.6093,31.5503,31.5568,19200.0
2009-09-23 13:30:00,48.12,48.17,48.11,48.11,17000.0,31.5634,31.5962,31.5568,31.5568,17000.0
2009-09-23 13:35:00,48.11,48.14,48.1,48.14,29200.0,31.5568,31.5765,31.5503,31.5765,29200.0
2009-09-23 13:40:00,48.14,48.16,48.13,48.15,7700.0,31.5765,31.5896,31.5699,31.5831,7700.0
2009-09-23 13:45:00,48.15,48.19,48.13,48.16,25900.0,31.5831,31.6093,31.5699,31.5896,25900.0
2009-09-23 13:50:00,48.17,48.21,48.14,48.2,32600.0,31.5962,31.6224,31.5765,31.6158,32600.0
2009-09-23 13:55:00,48.2,48.21,48.17,48.17,11700.0,31.6158,31.6224,31.5962,31.5962,11700.0
2009-09-23 14:00:00,48.17,48.17,48.1,48.16,31000.0,31.5962,31.5962,31.5503,31.5896,31000.0
2009-09-23 14:05:00,48.16,48.2,48.16,48.17,16600.0,31.5896,31.6158,31.5896,31.5962,16600.0
2009-09-23 14:10:00,48.18,48.2,48.11,48.2,8700.0,31.6027,31.6158,31.5568,31.6158,8700.0
2009-09-23 14:15:00,48.19,48.28,48.16,48.24,79400.0,31.6093,31.6683,31.5896,31.6421,79400.0
2009-09-23 14:20:00,48.25,48.29,48.13,48.18,54800.0,31.6486,31.6749,31.5699,31.6027,54800.0
2009-09-23 14:25:00,48.17,48.25,48.16,48.25,52900.0,31.5962,31.6486,31.5896,31.6486,52900.0
2009-09-23 14:30:00,48.24,48.38,48.23,48.28,143200.0,31.6421,31.7339,31.6355,31.6683,143200.0
2009-09-23 14:35:00,48.28,48.35,48.21,48.22,73600.0,31.6683,31.7142,31.6224,31.629,73600.0
2009-09-23 14:40:00,48.21,48.24,48.12,48.13,28100.0,31.6224,31.6421,31.5634,31.5699,28100.0
2009-09-23 14:45:00,48.13,48.25,48.12,48.24,86700.0,31.5699,31.6486,31.5634,31.6421,86700.0
2009-09-23 14:50:00,48.24,48.25,48.2,48.24,33300.0,31.6421,31.6486,31.6158,31.6421,33300.0
2009-09-23 14:55:00,48.24,48.24,48.0,48.02,86300.0,31.6421,31.6421,31.4847,31.4978,86300.0
2009-09-23 15:00:00,48.05,48.18,48.04,48.12,50900.0,31.5175,31.6027,31.5109,31.5634,50900.0
2009-09-23 15:05:00,48.12,48.25,48.11,48.23,60600.0,31.5634,31.6486,31.5568,31.6355,60600.0
2009-09-23 15:10:00,48.21,48.22,48.06,48.13,62700.0,31.6224,31.629,31.524,31.5699,62700.0
2009-09-23 15:15:00,48.11,48.11,47.96,48.08,62300.0,31.5568,31.5568,31.4584,31.5371,62300.0
2009-09-23 15:20:00,48.06,48.07,47.84,47.91,93200.0,31.524,31.5306,31.3797,31.4256,93200.0
2009-09-23 15:25:00,47.91,47.94,47.8,47.83,67800.0,31.4256,31.4453,31.3535,31.3732,67800.0
2009-09-23 15:30:00,47.83,47.84,47.72,47.76,176800.0,31.3732,31.3797,31.301,31.3272,176800.0
2009-09-23 15:35:00,47.76,47.88,47.75,47.85,155800.0,31.3272,31.406,31.3207,31.3863,155800.0
2009-09-23 15:40:00,47.85,47.93,47.83,47.87,125500.0,31.3863,31.4387,31.3732,31.3994,125500.0
2009-09-23 15:45:00,47.87,47.88,47.68,47.75,191700.0,31.3994,31.406,31.2748,31.3207,191700.0
2009-09-23 15:50:00,47.74,47.75,47.51,47.53,358600.0,31.3141,31.3207,31.1633,31.1764,358600.0
2009-09-23 15:55:00,47.53,47.58,47.5,47.56,353700.0,31.1764,31.2092,31.1567,31.1961,353700.0
2009-09-24 09:30:00,47.63,48.04,47.63,47.9,84800.0,31.242,31.5109,31.242,31.4191,84800.0
2009-09-24 09:35:00,47.9,47.9,47.63,47.69,64400.0,31.4191,31.4191,31.242,31.2813,64400.0
2009-09-24 09:40:00,47.7,47.86,47.53,47.53,80600.0,31.2879,31.3928,31.1764,31.1764,80600.0
2009-09-24 09:45:00,47.52,47.55,47.27,47.37,161400.0,31.1698,31.1895,31.0058,31.0714,161400.0
2009-09-24 09:50:00,47.36,47.46,47.29,47.39,68300.0,31.0649,31.1305,31.019,31.0845,68300.0
2009-09-24 09:55:00,47.38,47.67,47.36,47.63,50500.0,31.078,31.2682,31.0649,31.242,50500.0
2009-09-24 10:00:00,47.65,47.65,47.22,47.23,152800.0,31.2551,31.2551,30.973,30.9796,152800.0
2009-09-24 10:05:00,47.23,47.28,47.11,47.19,85900.0,30.9796,31.0124,30.9009,30.9534,85900.0
2009-09-24 10:10:00,47.19,47.28,47.17,47.18,48800.0,30.9534,31.0124,30.9402,30.9468,48800.0
2009-09-24 10:15:00,47.16,47.16,47.0,47.03,94100.0,30.9337,30.9337,30.8287,30.8484,94100.0
2009-09-24 10:20:00,47.03,47.27,47.01,47.24,108100.0,30.8484,31.0058,30.8353,30.9862,108100.0
2009-09-24 10:25:00,47.24,47.31,47.23,47.26,88600.0,30.9862,31.0321,30.9796,30.9993,88600.0
2009-09-24 10:30:00,47.25,47.26,47.12,47.21,71500.0,30.9927,30.9993,30.9074,30.9665,71500.0
2009-09-24 10:35:00,47.21,47.28,47.2,47.28,98500.0,30.9665,31.0124,30.9599,31.0124,98500.0
2009-09-24 10:40:00,47.28,47.29,47.13,47.18,138300.0,31.0124,31.019,30.914,30.9468,138300.0
2009-09-24 10:45:00,47.19,47.33,47.19,47.3,57500.0,30.9534,31.0452,30.9534,31.0255,57500.0
2009-09-24 10:50:00,47.3,47.32,47.26,47.32,38900.0,31.0255,31.0386,30.9993,31.0386,38900.0
2009-09-24 10:55:00,47.32,47.37,47.22,47.22,60900.0,31.0386,31.0714,30.973,30.973,60900.0
2009-09-24 11:00:00,47.23,47.23,47.15,47.17,34900.0,30.9796,30.9796,30.9271,30.9402,34900.0
2009-09-24 11:05:00,47.19,47.26,47.18,47.26,43200.0,30.9534,30.9993,30.9468,30.9993,43200.0
2009-09-24 11:10:00,47.27,47.35,47.26,47.27,53300.0,31.0058,31.0583,30.9993,31.0058,53300.0
2009-09-24 11:15:00,47.27,47.28,47.21,47.22,32900.0,31.0058,31.0124,30.9665,30.973,32900.0
2009-09-24 11:20:00,47.22,47.22,47.06,47.07,74700.0,30.973,30.973,30.8681,30.8746,74700.0
2009-09-24 11:25:00,47.07,47.17,47.06,47.17,96400.0,30.8746,30.9402,30.8681,30.9402,96400.0
2009-09-24 11:30:00,47.17,47.21,47.17,47.18,40900.0,30.9402,30.9665,30.9402,30.9468,40900.0
2009-09-24 11:35:00,47.19,47.19,47.09,47.14,49600.0,30.9534,30.9534,30.8878,30.9206,49600.0
2009-09-24 11:40:00,47.15,47.22,47.14,47.22,31000.0,30.9271,30.973,30.9206,30.973,31000.0
2009-09-24 11:45:00,47.23,47.25,47.19,47.2,45300.0,30.9796,30.9927,30.9534,30.9599,45300.0
2009-09-24 11:50:00,47.2,47.25,47.1,47.11,84300.0,30.9599,30.9927,30.8943,30.9009,84300.0
2009-09-24 11:55:00,47.11,47.18,47.1,47.18,45800.0,30.9009,30.9468,30.8943,30.9468,45800.0
2009-09-24 12:00:00,47.19,47.19,47.15,47.18,28100.0,30.9534,30.9534,30.9271,30.9468,28100.0
2009-09-24 12:05:00,47.19,47.24,47.15,47.23,51900.0,30.9534,30.9862,30.9271,30.9796,51900.0
2009-09-24 12:10:00,47.23,47.28,47.23,47.27,32700.0,30.9796,31.0124,30.9796,31.0058,32700.0
2009-09-24 12:15:00,47.27,47.28,47.23,47.24,19500.0,31.0058,31.0124,30.9796,30.9862,19500.0
2009-09-24 12:20:00,47.24,47.26,47.21,47.24,26400.0,30.9862,30.9993,30.9665,30.9862,26400.0
2009-09-24 12:25:00,47.23,47.23,47.18,47.2,19600.0,30.9796,30.9796,30.9468,30.9599,19600.0
2009-09-24 12:30:00,47.2,47.22,47.18,47.2,19000.0,30.9599,30.973,30.9468,30.9599,19000.0
2009-09-24 12:35:00,47.2,47.2,47.16,47.18,52700.0,30.9599,30.9599,30.9337,30.9468,52700.0
2009-09-24 12:40:00,47.18,47.23,47.17,47.22,26200.0,30.9468,30.9796,30.9402,30.973,26200.0
2009-09-24 12:45:00,47.21,47.23,47.19,47.23,20900.0,30.9665,30.9796,30.9534,30.9796,20900.0
2009-09-24 12:50:00,47.23,47.29,47.23,47.28,56600.0,30.9796,31.019,30.9796,31.0124,56600.0
2009-09-24 12:55:00,47.28,47.28,47.19,47.2,40200.0,31.0124,31.0124,30.9534,30.9599,40200.0
2009-09-24 13:00:00,47.21,47.28,47.2,47.26,17700.0,30.9665,31.0124,30.9599,30.9993,17700.0
2009-09-24 13:05:00,47.26,47.3,47.26,47.29,13300.0,30.9993,31.0255,30.9993,31.019,13300.0
2009-09-24 13:10:00,47.29,47.38,47.28,47.35,31600.0,31.019,31.078,31.0124,31.0583,31600.0
2009-09-24 13:15:00,47.35,47.35,47.27,47.28,15500.0,31.0583,31.0583,31.0058,31.0124,15500.0
2009-09-24 13:20:00,47.28,47.28,47.25,47.26,30600.0,31.0124,31.0124,30.9927,30.9993,30600.0
2009-09-24 13:25:00,47.26,47.28,47.2,47.25,77500.0,30.9993,31.0124,30.9599,30.9927,77500.0
2009-09-24 13:30:00,47.26,47.27,47.2,47.25,29900.0,30.9993,31.0058,30.9599,30.9927,29900.0
2009-09-24 13:35:00,47.26,47.26,47.18,47.21,43500.0,30.9993,30.9993,30.9468,30.9665,43500.0
2009-09-24 13:40:00,47.2,47.21,47.15,47.19,60100.0,30.9599,30.9665,30.9271,30.9534,60100.0
2009-09-24 13:45:00,47.19,47.25,47.17,47.18,62000.0,30.9534,30.9927,30.9402,30.9468,62000.0
2009-09-24 13:50:00,47.18,47.18,47.11,47.12,52000.0,30.9468,30.9468,30.9009,30.9074,52000.0
2009-09-24 13:55:00,47.12,47.23,47.12,47.18,60100.0,30.9074,30.9796,30.9074,30.9468,60100.0
2009-09-24 14:00:00,47.19,47.25,47.16,47.25,44000.0,30.9534,30.9927,30.9337,30.9927,44000.0
2009-09-24 14:05:00,47.25,47.25,47.2,47.2,18500.0,30.9927,30.9927,30.9599,30.9599,18500.0
2009-09-24 14:10:00,47.21,47.21,47.17,47.2,43800.0,30.9665,30.9665,30.9402,30.9599,43800.0
2009-09-24 14:15:00,47.22,47.25,47.2,47.25,32700.0,30.973,30.9927,30.9599,30.9927,32700.0
2009-09-24 14:20:00,47.25,47.25,47.2,47.21,43400.0,30.9927,30.9927,30.9599,30.9665,43400.0
2009-09-24 14:25:00,47.2,47.27,47.2,47.24,39300.0,30.9599,31.0058,30.9599,30.9862,39300.0
2009-09-24 14:30:00,47.24,47.3,47.24,47.28,45900.0,30.9862,31.0255,30.9862,31.0124,45900.0
2009-09-24 14:35:00,47.28,47.33,47.28,47.32,32700.0,31.0124,31.0452,31.0124,31.0386,32700.0
2009-09-24 14:40:00,47.31,47.34,47.26,47.26,58800.0,31.0321,31.0517,30.9993,30.9993,58800.0
2009-09-24 14:45:00,47.25,47.28,47.2,47.28,59600.0,30.9927,31.0124,30.9599,31.0124,59600.0
2009-09-24 14:50:00,47.28,47.38,47.26,47.37,38400.0,31.0124,31.078,30.9993,31.0714,38400.0
2009-09-24 14:55:00,47.38,47.5,47.37,47.48,67200.0,31.078,31.1567,31.0714,31.1436,67200.0
2009-09-24 15:00:00,47.48,47.51,47.41,47.47,83100.0,31.1436,31.1633,31.0977,31.137,83100.0
2009-09-24 15:05:00,47.48,47.52,47.46,47.47,44700.0,31.1436,31.1698,31.1305,31.137,44700.0
2009-09-24 15:10:00,47.47,47.58,47.45,47.56,60600.0,31.137,31.2092,31.1239,31.1961,60600.0
2009-09-24 15:15:00,47.56,47.61,47.54,47.59,75200.0,31.1961,31.2289,31.1829,31.2157,75200.0
2009-09-24 15:20:00,47.58,47.62,47.52,47.52,97700.0,31.2092,31.2354,31.1698,31.1698,97700.0
2009-09-24 15:25:00,47.53,47.62,47.5,47.56,74400.0,31.1764,31.2354,31.1567,31.1961,74400.0
2009-09-24 15:30:00,47.56,47.66,47.52,47.53,120900.0,31.1961,31.2616,31.1698,31.1764,120900.0
2009-09-24 15:35:00,47.54,47.59,47.5,47.51,106100.0,31.1829,31.2157,31.1567,31.1633,106100.0
2009-09-24 15:40:00,47.51,47.65,47.48,47.65,118200.0,31.1633,31.2551,31.1436,31.2551,118200.0
2009-09-24 15:45:00,47.65,47.72,47.64,47.65,121900.0,31.2551,31.301,31.2485,31.2551,121900.0
2009-09-24 15:50:00,47.66,47.7,47.62,47.62,142800.0,31.2616,31.2879,31.2354,31.2354,142800.0
2009-09-24 15:55:00,47.63,47.68,47.61,47.63,233200.0,31.242,31.2748,31.2289,31.242,233200.0
2009-09-25 09:30:00,47.69,47.69,47.17,47.25,134300.0,31.2813,31.2813,30.9402,30.9927,134300.0
2009-09-25 09:35:00,47.25,47.4,47.12,47.29,94400.0,30.9927,31.0911,30.9074,31.019,94400.0
2009-09-25 09:40:00,47.29,47.53,47.24,47.46,115200.0,31.019,31.1764,30.9862,31.1305,115200.0
2009-09-25 09:45:00,47.46,47.48,47.3,47.3,66600.0,31.1305,31.1436,31.0255,31.0255,66600.0
2009-09-25 09:50:00,47.32,47.32,47.09,47.17,74000.0,31.0386,31.0386,30.8878,30.9402,74000.0
2009-09-25 09:55:00,47.17,47.41,47.17,47.26,83400.0,30.9402,31.0977,30.9402,30.9993,83400.0
2009-09-25 10:00:00,47.25,47.25,47.09,47.1,181500.0,30.9927,30.9927,30.8878,30.8943,181500.0
2009-09-25 10:05:00,47.1,47.14,46.95,47.13,140600.0,30.8943,30.9206,30.7959,30.914,140600.0
2009-09-25 10:10:00,47.13,47.15,47.02,47.02,99600.0,30.914,30.9271,30.8419,30.8419,99600.0
2009-09-25 10:15:00,47.02,47.08,46.98,47.08,116300.0,30.8419,30.8812,30.8156,30.8812,116300.0
2009-09-25 10:20:00,47.08,47.08,46.87,46.88,157200.0,30.8812,30.8812,30.7435,30.75,157200.0
2009-09-25 10:25:00,46.87,46.92,46.78,46.86,137500.0,30.7435,30.7763,30.6844,30.7369,137500.0
2009-09-25 10:30:00,46.87,46.95,46.84,46.85,60700.0,30.7435,30.7959,30.7238,30.7303,60700.0
2009-09-25 10:35:00,46.85,46.87,46.79,46.79,135700.0,30.7303,30.7435,30.691,30.691,135700.0
2009-09-25 10:40:00,46.79,46.85,46.79,46.81,59400.0,30.691,30.7303,30.691,30.7041,59400.0
2009-09-25 10:45:00,46.8,46.87,46.77,46.83,75400.0,30.6975,30.7435,30.6779,30.7172,75400.0
2009-09-25 10:50:00,46.84,46.84,46.56,46.6,189300.0,30.7238,30.7238,30.5401,30.5664,189300.0
2009-09-25 10:55:00,46.6,46.65,46.51,46.55,84800.0,30.5664,30.5992,30.5073,30.5336,84800.0
2009-09-25 11:00:00,46.55,46.62,46.51,46.58,83500.0,30.5336,30.5795,30.5073,30.5532,83500.0
2009-09-25 11:05:00,46.59,46.63,46.56,46.6,95100.0,30.5598,30.586,30.5401,30.5664,95100.0
2009-09-25 11:10:00,46.59,46.6,46.4,46.5,129600.0,30.5598,30.5664,30.4352,30.5008,129600.0
2009-09-25 11:15:00,46.5,46.53,46.45,46.47,57600.0,30.5008,30.5204,30.468,30.4811,57600.0
2009-09-25 11:20:00,46.47,46.49,46.35,46.35,98800.0,30.4811,30.4942,30.4024,30.4024,98800.0
2009-09-25 11:25:00,46.35,46.38,46.29,46.3,110300.0,30.4024,30.4221,30.363,30.3696,110300.0
2009-09-25 11:30:00,46.31,46.32,46.25,46.28,98400.0,30.3761,30.3827,30.3368,30.3565,98400.0
2009-09-25 11:35:00,46.29,46.48,46.25,46.31,166600.0,30.363,30.4876,30.3368,30.3761,166600.0
2009-09-25 11:40:00,46.3,46.47,46.3,46.43,180100.0,30.3696,30.4811,30.3696,30.4549,180100.0
2009-09-25 11:45:00,46.42,46.55,46.4,46.54,149100.0,30.4483,30.5336,30.4352,30.527,149100.0
2009-09-25 11:50:00,46.54,46.64,46.54,46.61,286400.0,30.527,30.5926,30.527,30.5729,286400.0
2009-09-25 11:55:00,46.62,46.62,46.47,46.59,104100.0,30.5795,30.5795,30.4811,30.5598,104100.0
2009-09-25 12:00:00,46.58,46.72,46.57,46.69,80600.0,30.5532,30.6451,30.5467,30.6254,80600.0
2009-09-25 12:05:00,46.69,46.75,46.67,46.69,113200.0,30.6254,30.6648,30.6123,30.6254,113200.0
2009-09-25 12:10:00,46.69,46.73,46.66,46.67,77400.0,30.6254,30.6516,30.6057,30.6123,77400.0
2009-09-25 12:15:00,46.66,46.67,46.47,46.57,147800.0,30.6057,30.6123,30.4811,30.5467,147800.0
2009-09-25 12:20:00,46.56,46.56,46.4,46.48,110200.0,30.5401,30.5401,30.4352,30.4876,110200.0
2009-09-25 12:25:00,46.48,46.54,46.43,46.46,34500.0,30.4876,30.527,30.4549,30.4745,34500.0
2009-09-25 12:30:00,46.47,46.54,46.46,46.5,21800.0,30.4811,30.527,30.4745,30.5008,21800.0
2009-09-25 12:35:00,46.49,46.56,46.45,46.48,42100.0,30.4942,30.5401,30.468,30.4876,42100.0
2009-09-25 12:40:00,46.5,46.54,46.45,46.52,28400.0,30.5008,30.527,30.468,30.5139,28400.0
2009-09-25 12:45:00,46.52,46.53,46.47,46.47,24000.0,30.5139,30.5204,30.4811,30.4811,24000.0
2009-09-25 12:50:00,46.47,46.51,46.47,46.48,30200.0,30.4811,30.5073,30.4811,30.4876,30200.0
2009-09-25 12:55:00,46.48,46.49,46.39,46.4,22400.0,30.4876,30.4942,30.4286,30.4352,22400.0
2009-09-25 13:00:00,46.41,46.41,46.35,46.37,37500.0,30.4417,30.4417,30.4024,30.4155,37500.0
2009-09-25 13:05:00,46.36,46.38,46.32,46.32,37100.0,30.4089,30.4221,30.3827,30.3827,37100.0
2009-09-25 13:10:00,46.32,46.34,46.24,46.28,126900.0,30.3827,30.3958,30.3302,30.3565,126900.0
2009-09-25 13:15:00,46.28,46.29,46.2,46.2,69400.0,30.3565,30.363,30.304,30.304,69400.0
2009-09-25 13:20:00,46.21,46.23,46.16,46.16,62600.0,30.3105,30.3237,30.2778,30.2778,62600.0
2009-09-25 13:25:00,46.17,46.28,46.15,46.25,135600.0,30.2843,30.3565,30.2712,30.3368,135600.0
2009-09-25 13:30:00,46.25,46.26,46.19,46.19,61300.0,30.3368,30.3433,30.2974,30.2974,61300.0
2009-09-25 13:35:00,46.19,46.26,46.18,46.25,77100.0,30.2974,30.3433,30.2909,30.3368,77100.0
2009-09-25 13:40:00,46.26,46.4,46.25,46.4,117400.0,30.3433,30.4352,30.3368,30.4352,117400.0
2009-09-25 13:45:00,46.39,46.4,46.33,46.37,32100.0,30.4286,30.4352,30.3893,30.4155,32100.0
2009-09-25 13:50:00,46.37,46.42,46.36,46.39,54900.0,30.4155,30.4483,30.4089,30.4286,54900.0
2009-09-25 13:55:00,46.39,46.46,46.35,46.46,88500.0,30.4286,30.4745,30.4024,30.4745,88500.0
2009-09-25 14:00:00,46.46,46.46,46.37,46.4,104300.0,30.4745,30.4745,30.4155,30.4352,104300.0
2009-09-25 14:05:00,46.4,46.43,46.39,46.41,44500.0,30.4352,30.4549,30.4286,30.4417,44500.0
2009-09-25 14:10:00,46.42,46.5,46.41,46.43,39100.0,30.4483,30.5008,30.4417,30.4549,39100.0
2009-09-25 14:15:00,46.43,46.47,46.41,46.43,93100.0,30.4549,30.4811,30.4417,30.4549,93100.0
2009-09-25 14:20:00,46.43,46.46,46.4,46.43,35300.0,30.4549,30.4745,30.4352,30.4549,35300.0
2009-09-25 14:25:00,46.43,46.43,46.36,46.37,37600.0,30.4549,30.4549,30.4089,30.4155,37600.0
2009-09-25 14:30:00,46.37,46.37,46.28,46.32,42400.0,30.4155,30.4155,30.3565,30.3827,42400.0
2009-09-25 14:35:00,46.32,46.44,46.31,46.44,103100.0,30.3827,30.4614,30.3761,30.4614,103100.0
2009-09-25 14:40:00,46.43,46.48,46.41,46.41,32000.0,30.4549,30.4876,30.4417,30.4417,32000.0
2009-09-25 14:45:00,46.41,46.44,46.4,46.44,21100.0,30.4417,30.4614,30.4352,30.4614,21100.0
2009-09-25 14:50:00,46.43,46.5,46.43,46.49,43300.0,30.4549,30.5008,30.4549,30.4942,43300.0
2009-09-25 14:55:00,46.49,46.58,46.48,46.54,94900.0,30.4942,30.5532,30.4876,30.527,94900.0
2009-09-25 15:00:00,46.54,46.55,46.48,46.49,47500.0,30.527,30.5336,30.4876,30.4942,47500.0
2009-09-25 15:05:00,46.49,46.5,46.41,46.41,50000.0,30.4942,30.5008,30.4417,30.4417,50000.0
2009-09-25 15:10:00,46.41,46.43,46.38,46.4,77200.0,30.4417,30.4549,30.4221,30.4352,77200.0
2009-09-25 15:15:00,46.4,46.4,46.33,46.34,47900.0,30.4352,30.4352,30.3893,30.3958,47900.0
2009-09-25 15:20:00,46.35,46.42,46.35,46.35,83300.0,30.4024,30.4483,30.4024,30.4024,83300.0
2009-09-25 15:25:00,46.35,46.4,46.3,46.39,90400.0,30.4024,30.4352,30.3696,30.4286,90400.0
2009-09-25 15:30:00,46.39,46.43,46.34,46.41,92200.0,30.4286,30.4549,30.3958,30.4417,92200.0
2009-09-25 15:35:00,46.41,46.45,46.4,46.41,168800.0,30.4417,30.468,30.4352,30.4417,168800.0
2009-09-25 15:40:00,46.4,46.42,46.33,46.38,206700.0,30.4352,30.4483,30.3893,30.4221,206700.0
2009-09-25 15:45:00,46.37,46.4,46.33,46.37,220200.0,30.4155,30.4352,30.3893,30.4155,220200.0
2009-09-25 15:50:00,46.36,46.45,46.35,46.37,227000.0,30.4089,30.468,30.4024,30.4155,227000.0
2009-09-25 15:55:00,46.36,46.37,46.26,46.31,421200.0,30.4089,30.4155,30.3433,30.3761,421200.0
2009-09-28 09:30:00,46.57,46.7,46.35,46.43,76700.0,30.5467,30.632,30.4024,30.4549,76700.0
2009-09-28 09:35:00,46.45,46.58,46.4,46.54,68100.0,30.468,30.5532,30.4352,30.527,68100.0
2009-09-28 09:40:00,46.53,46.76,46.53,46.75,96900.0,30.5204,30.6713,30.5204,30.6648,96900.0
2009-09-28 09:45:00,46.76,46.91,46.74,46.86,105700.0,30.6713,30.7697,30.6582,30.7369,105700.0
2009-09-28 09:50:00,46.85,46.87,46.77,46.85,45900.0,30.7303,30.7435,30.6779,30.7303,45900.0
2009-09-28 09:55:00,46.84,46.86,46.74,46.85,45200.0,30.7238,30.7369,30.6582,30.7303,45200.0
2009-09-28 10:00:00,46.85,47.06,46.85,47.03,76800.0,30.7303,30.8681,30.7303,30.8484,76800.0
2009-09-28 10:05:00,47.02,47.16,47.0,47.15,134700.0,30.8419,30.9337,30.8287,30.9271,134700.0
2009-09-28 10:10:00,47.15,47.16,47.08,47.08,61900.0,30.9271,30.9337,30.8812,30.8812,61900.0
2009-09-28 10:15:00,47.08,47.09,47.0,47.06,58800.0,30.8812,30.8878,30.8287,30.8681,58800.0
2009-09-28 10:20:00,47.05,47.06,46.97,47.01,68800.0,30.8615,30.8681,30.8091,30.8353,68800.0
2009-09-28 10:25:00,47.02,47.06,47.01,47.05,68400.0,30.8419,30.8681,30.8353,30.8615,68400.0
2009-09-28 10:30:00,47.05,47.22,47.04,47.09,67900.0,30.8615,30.973,30.855,30.8878,67900.0
2009-09-28 10:35:00,47.1,47.12,46.95,46.96,48800.0,30.8943,30.9074,30.7959,30.8025,48800.0
2009-09-28 10:40:00,46.96,47.02,46.94,46.97,46100.0,30.8025,30.8419,30.7894,30.8091,46100.0
2009-09-28 10:45:00,46.96,47.02,46.87,46.92,38700.0,30.8025,30.8419,30.7435,30.7763,38700.0
2009-09-28 10:50:00,46.92,47.03,46.91,47.0,51300.0,30.7763,30.8484,30.7697,30.8287,51300.0
2009-09-28 10:55:00,47.0,47.11,47.0,47.06,87800.0,30.8287,30.9009,30.8287,30.8681,87800.0
2009-09-28 11:00:00,47.06,47.21,47.05,47.18,98500.0,30.8681,30.9665,30.8615,30.9468,98500.0
2009-09-28 11:05:00,47.17,47.29,47.16,47.26,79600.0,30.9402,31.019,30.9337,30.9993,79600.0
2009-09-28 11:10:00,47.25,47.27,47.1,47.17,85800.0,30.9927,31.0058,30.8943,30.9402,85800.0
2009-09-28 11:15:00,47.18,47.21,47.14,47.18,43800.0,30.9468,30.9665,30.9206,30.9468,43800.0
2009-09-28 11:20:00,47.17,47.23,47.16,47.21,50400.0,30.9402,30.9796,30.9337,30.9665,50400.0
2009-09-28 11:25:00,47.21,47.3,47.2,47.28,76000.0,30.9665,31.0255,30.9599,31.0124,76000.0
2009-09-28 11:30:00,47.27,47.35,47.27,47.31,72400.0,31.0058,31.0583,31.0058,31.0321,72400.0
2009-09-28 11:35:00,47.31,47.31,47.22,47.23,19200.0,31.0321,31.0321,30.973,30.9796,19200.0
2009-09-28 11:40:00,47.22,47.32,47.22,47.3,70000.0,30.973,31.0386,30.973,31.0255,70000.0
2009-09-28 11:45:00,47.3,47.33,47.29,47.33,16200.0,31.0255,31.0452,31.019,31.0452,16200.0
2009-09-28 11:50:00,47.33,47.43,47.32,47.42,61700.0,31.0452,31.1108,31.0386,31.1042,61700.0
2009-09-28 11:55:00,47.43,47.45,47.3,47.35,111200.0,31.1108,31.1239,31.0255,31.0583,111200.0
2009-09-28 12:00:00,47.34,47.36,47.3,47.33,29300.0,31.0517,31.0649,31.0255,31.0452,29300.0
2009-09-28 12:05:00,47.33,47.41,47.33,47.4,44100.0,31.0452,31.0977,31.0452,31.0911,44100.0
2009-09-28 12:10:00,47.4,47.41,47.35,47.35,21400.0,31.0911,31.0977,31.0583,31.0583,21400.0
2009-09-28 12:15:00,47.36,47.4,47.35,47.39,24300.0,31.0649,31.0911,31.0583,31.0845,24300.0
2009-09-28 12:20:00,47.39,47.4,47.35,47.38,30200.0,31.0845,31.0911,31.0583,31.078,30200.0
2009-09-28 12:25:00,47.38,47.42,47.37,47.41,52300.0,31.078,31.1042,31.0714,31.0977,52300.0
2009-09-28 12:30:00,47.41,47.42,47.38,47.41,47900.0,31.0977,31.1042,31.078,31.0977,47900.0
2009-09-28 12:35:00,47.41,47.46,47.4,47.46,56100.0,31.0977,31.1305,31.0911,31.1305,56100.0
2009-09-28 12:40:00,47.46,47.49,47.45,47.49,64900.0,31.1305,31.1501,31.1239,31.1501,64900.0
2009-09-28 12:45:00,47.48,47.56,47.48,47.56,75400.0,31.1436,31.1961,31.1436,31.1961,75400.0
2009-09-28 12:50:00,47.56,47.57,47.53,47.54,38000.0,31.1961,31.2026,31.1764,31.1829,38000.0
2009-09-28 12:55:00,47.54,47.55,47.46,47.47,42900.0,31.1829,31.1895,31.1305,31.137,42900.0
2009-09-28 13:00:00,47.48,47.55,47.46,47.55,72300.0,31.1436,31.1895,31.1305,31.1895,72300.0
2009-09-28 13:05:00,47.55,47.57,47.53,47.55,45700.0,31.1895,31.2026,31.1764,31.1895,45700.0
2009-09-28 13:10:00,47.55,47.57,47.54,47.57,23600.0,31.1895,31.2026,31.1829,31.2026,23600.0
2009-09-28 13:15:00,47.56,47.67,47.56,47.64,99900.0,31.1961,31.2682,31.1961,31.2485,99900.0
2009-09-28 13:20:00,47.64,47.65,47.6,47.62,26300.0,31.2485,31.2551,31.2223,31.2354,26300.0
2009-09-28 13:25:00,47.61,47.69,47.61,47.67,57800.0,31.2289,31.2813,31.2289,31.2682,57800.0
2009-09-28 13:30:00,47.68,47.69,47.64,47.66,53200.0,31.2748,31.2813,31.2485,31.2616,53200.0
2009-09-28 13:35:00,47.66,47.67,47.65,47.66,38300.0,31.2616,31.2682,31.2551,31.2616,38300.0
2009-09-28 13:40:00,47.66,47.75,47.66,47.75,103400.0,31.2616,31.3207,31.2616,31.3207,103400.0
2009-09-28 13:45:00,47.74,47.83,47.74,47.78,128900.0,31.3141,31.3732,31.3141,31.3404,128900.0
2009-09-28 13:50:00,47.77,47.78,47.74,47.76,50100.0,31.3338,31.3404,31.3141,31.3272,50100.0
2009-09-28 13:55:00,47.76,47.77,47.69,47.69,105100.0,31.3272,31.3338,31.2813,31.2813,105100.0
2009-09-28 14:00:00,47.69,47.71,47.67,47.67,26900.0,31.2813,31.2944,31.2682,31.2682,26900.0
2009-09-28 14:05:00,47.67,47.67,47.63,47.66,45400.0,31.2682,31.2682,31.242,31.2616,45400.0
2009-09-28 14:10:00,47.66,47.72,47.65,47.72,83500.0,31.2616,31.301,31.2551,31.301,83500.0
2009-09-28 14:15:00,47.72,47.77,47.69,47.77,80100.0,31.301,31.3338,31.2813,31.3338,80100.0
2009-09-28 14:20:00,47.76,47.77,47.69,47.69,135500.0,31.3272,31.3338,31.2813,31.2813,135500.0
2009-09-28 14:25:00,47.69,47.7,47.64,47.67,39800.0,31.2813,31.2879,31.2485,31.2682,39800.0
2009-09-28 14:30:00,47.68,47.7,47.66,47.69,51400.0,31.2748,31.2879,31.2616,31.2813,51400.0
2009-09-28 14:35:00,47.68,47.69,47.61,47.64,48200.0,31.2748,31.2813,31.2289,31.2485,48200.0
2009-09-28 14:40:00,47.64,47.66,47.64,47.65,25700.0,31.2485,31.2616,31.2485,31.2551,25700.0
2009-09-28 14:45:00,47.66,47.66,47.59,47.59,26000.0,31.2616,31.2616,31.2157,31.2157,26000.0
2009-09-28 14:50:00,47.59,47.61,47.57,47.57,29600.0,31.2157,31.2289,31.2026,31.2026,29600.0
2009-09-28 14:55:00,47.57,47.63,47.57,47.58,48500.0,31.2026,31.242,31.2026,31.2092,48500.0
2009-09-28 15:00:00,47.58,47.58,47.52,47.56,68300.0,31.2092,31.2092,31.1698,31.1961,68300.0
2009-09-28 15:05:00,47.56,47.62,47.56,47.62,46800.0,31.1961,31.2354,31.1961,31.2354,46800.0
2009-09-28 15:10:00,47.62,47.64,47.58,47.62,62300.0,31.2354,31.2485,31.2092,31.2354,62300.0
2009-09-28 15:15:00,47.62,47.67,47.62,47.66,75600.0,31.2354,31.2682,31.2354,31.2616,75600.0
2009-09-28 15:20:00,47.66,47.77,47.65,47.75,134300.0,31.2616,31.3338,31.2551,31.3207,134300.0
2009-09-28 15:25:00,47.75,47.77,47.51,47.77,207300.0,31.3207,31.3338,31.1633,31.3338,207300.0
2009-09-28 15:30:00,47.76,47.78,47.71,47.75,120600.0,31.3272,31.3404,31.2944,31.3207,120600.0
2009-09-28 15:35:00,47.75,47.75,47.7,47.73,109800.0,31.3207,31.3207,31.2879,31.3076,109800.0
2009-09-28 15:40:00,47.74,47.8,47.73,47.8,122200.0,31.3141,31.3535,31.3076,31.3535,122200.0
2009-09-28 15:45:00,47.8,47.8,47.73,47.73,180800.0,31.3535,31.3535,31.3076,31.3076,180800.0
2009-09-28 15:50:00,47.74,47.75,47.69,47.69,232200.0,31.3141,31.3207,31.2813,31.2813,232200.0
2009-09-28 15:55:00,47.7,47.72,47.65,47.72,285400.0,31.2879,31.301,31.2551,31.301,285400.0
2009-09-29 09:30:00,47.81,47.97,47.73,47.92,66500.0,31.36,31.465,31.3076,31.4322,66500.0
2009-09-29 09:35:00,47.92,48.17,47.92,48.13,84200.0,31.4322,31.5962,31.4322,31.5699,84200.0
2009-09-29 09:40:00,48.1,48.15,47.83,47.89,67000.0,31.5503,31.5831,31.3732,31.4125,67000.0
2009-09-29 09:45:00,47.89,47.9,47.8,47.88,59400.0,31.4125,31.4191,31.3535,31.406,59400.0
2009-09-29 09:50:00,47.88,48.05,47.88,47.91,49700.0,31.406,31.5175,31.406,31.4256,49700.0
2009-09-29 09:55:00,47.91,48.16,47.91,48.14,84800.0,31.4256,31.5896,31.4256,31.5765,84800.0
2009-09-29 10:00:00,48.14,48.15,47.67,47.7,279300.0,31.5765,31.5831,31.2682,31.2879,279300.0
2009-09-29 10:05:00,47.7,47.79,47.61,47.75,125100.0,31.2879,31.3469,31.2289,31.3207,125100.0
2009-09-29 10:10:00,47.74,47.92,47.66,47.9,97300.0,31.3141,31.4322,31.2616,31.4191,97300.0
2009-09-29 10:15:00,47.88,48.0,47.88,47.98,146000.0,31.406,31.4847,31.406,31.4715,146000.0
2009-09-29 10:20:00,47.97,47.97,47.63,47.63,99500.0,31.465,31.465,31.242,31.242,99500.0
2009-09-29 10:25:00,47.63,47.74,47.62,47.69,33400.0,31.242,31.3141,31.2354,31.2813,33400.0
2009-09-29 10:30:00,47.69,47.76,47.6,47.61,66300.0,31.2813,31.3272,31.2223,31.2289,66300.0
2009-09-29 10:35:00,47.61,47.7,47.57,47.68,180600.0,31.2289,31.2879,31.2026,31.2748,180600.0
2009-09-29 10:40:00,47.69,47.74,47.58,47.58,39900.0,31.2813,31.3141,31.2092,31.2092,39900.0
2009-09-29 10:45:00,47.59,47.69,47.58,47.67,36900.0,31.2157,31.2813,31.2092,31.2682,36900.0
2009-09-29 10:50:00,47.66,47.68,47.48,47.51,148900.0,31.2616,31.2748,31.1436,31.1633,148900.0
2009-09-29 10:55:00,47.52,47.53,47.41,47.47,33600.0,31.1698,31.1764,31.0977,31.137,33600.0
2009-09-29 11:00:00,47.46,47.47,47.35,47.39,155100.0,31.1305,31.137,31.0583,31.0845,155100.0
2009-09-29 11:05:00,47.39,47.42,47.38,47.39,16600.0,31.0845,31.1042,31.078,31.0845,16600.0
2009-09-29 11:10:00,47.39,47.39,47.27,47.33,29100.0,31.0845,31.0845,31.0058,31.0452,29100.0
2009-09-29 11:15:00,47.33,47.38,47.31,47.31,12400.0,31.0452,31.078,31.0321,31.0321,12400.0
2009-09-29 11:20:00,47.31,47.32,47.25,47.3,33500.0,31.0321,31.0386,30.9927,31.0255,33500.0
2009-09-29 11:25:00,47.3,47.5,47.3,47.49,61600.0,31.0255,31.1567,31.0255,31.1501,61600.0
2009-09-29 11:30:00,47.48,47.55,47.46,47.48,76200.0,31.1436,31.1895,31.1305,31.1436,76200.0
2009-09-29 11:35:00,47.5,47.51,47.39,47.39,19500.0,31.1567,31.1633,31.0845,31.0845,19500.0
2009-09-29 11:40:00,47.39,47.4,47.33,47.35,21200.0,31.0845,31.0911,31.0452,31.0583,21200.0
2009-09-29 11:45:00,47.35,47.4,47.22,47.26,58500.0,31.0583,31.0911,30.973,30.9993,58500.0
2009-09-29 11:50:00,47.27,47.39,47.25,47.39,23900.0,31.0058,31.0845,30.9927,31.0845,23900.0
2009-09-29 11:55:00,47.38,47.43,47.35,47.39,35400.0,31.078,31.1108,31.0583,31.0845,35400.0
2009-09-29 12:00:00,47.39,47.43,47.34,47.36,21200.0,31.0845,31.1108,31.0517,31.0649,21200.0
2009-09-29 12:05:00,47.36,47.41,47.35,47.38,21600.0,31.0649,31.0977,31.0583,31.078,21600.0
2009-09-29 12:10:00,47.37,47.46,47.34,47.46,32200.0,31.0714,31.1305,31.0517,31.1305,32200.0
2009-09-29 12:15:00,47.47,47.5,47.42,47.43,116400.0,31.137,31.1567,31.1042,31.1108,116400.0
2009-09-29 12:20:00,47.44,47.46,47.35,47.35,26200.0,31.1173,31.1305,31.0583,31.0583,26200.0
2009-09-29 12:25:00,47.35,47.47,47.34,47.41,18500.0,31.0583,31.137,31.0517,31.0977,18500.0
2009-09-29 12:30:00,47.4,47.48,47.39,47.46,16500.0,31.0911,31.1436,31.0845,31.1305,16500.0
2009-09-29 12:35:00,47.45,47.46,47.43,47.43,15000.0,31.1239,31.1305,31.1108,31.1108,15000.0
2009-09-29 12:40:00,47.43,47.45,47.42,47.42,12100.0,31.1108,31.1239,31.1042,31.1042,12100.0
2009-09-29 12:45:00,47.43,47.47,47.42,47.45,16900.0,31.1108,31.137,31.1042,31.1239,16900.0
2009-09-29 12:50:00,47.45,47.53,47.45,47.51,51300.0,31.1239,31.1764,31.1239,31.1633,51300.0
2009-09-29 12:55:00,47.5,47.51,47.45,47.47,24900.0,31.1567,31.1633,31.1239,31.137,24900.0
2009-09-29 13:00:00,47.48,47.55,47.48,47.5,43800.0,31.1436,31.1895,31.1436,31.1567,43800.0
2009-09-29 13:05:00,47.5,47.56,47.49,47.5,49800.0,31.1567,31.1961,31.1501,31.1567,49800.0
2009-09-29 13:10:00,47.5,47.53,47.48,47.48,156300.0,31.1567,31.1764,31.1436,31.1436,156300.0
2009-09-29 13:15:00,47.49,47.5,47.42,47.43,34300.0,31.1501,31.1567,31.1042,31.1108,34300.0
2009-09-29 13:20:00,47.44,47.49,47.41,47.49,13700.0,31.1173,31.1501,31.0977,31.1501,13700.0
2009-09-29 13:25:00,47.49,47.49,47.45,47.47,22300.0,31.1501,31.1501,31.1239,31.137,22300.0
2009-09-29 13:30:00,47.47,47.51,47.47,47.49,22800.0,31.137,31.1633,31.137,31.1501,22800.0
2009-09-29 13:35:00,47.49,47.56,47.49,47.5,53200.0,31.1501,31.1961,31.1501,31.1567,53200.0
2009-09-29 13:40:00,47.51,47.51,47.49,47.49,26400.0,31.1633,31.1633,31.1501,31.1501,26400.0
2009-09-29 13:45:00,47.49,47.5,47.47,47.47,26000.0,31.1501,31.1567,31.137,31.137,26000.0
2009-09-29 13:50:00,47.48,47.5,47.46,47.48,24600.0,31.1436,31.1567,31.1305,31.1436,24600.0
2009-09-29 13:55:00,47.48,47.5,47.44,47.49,24100.0,31.1436,31.1567,31.1173,31.1501,24100.0
2009-09-29 14:00:00,47.49,47.49,47.34,47.35,42700.0,31.1501,31.1501,31.0517,31.0583,42700.0
2009-09-29 14:05:00,47.36,47.36,47.32,47.32,44200.0,31.0649,31.0649,31.0386,31.0386,44200.0
2009-09-29 14:10:00,47.32,47.34,47.31,47.33,40900.0,31.0386,31.0517,31.0321,31.0452,40900.0
2009-09-29 14:15:00,47.33,47.34,47.27,47.29,55300.0,31.0452,31.0517,31.0058,31.019,55300.0
2009-09-29 14:20:00,47.3,47.3,47.26,47.26,23800.0,31.0255,31.0255,30.9993,30.9993,23800.0
2009-09-29 14:25:00,47.26,47.27,47.23,47.24,30600.0,30.9993,31.0058,30.9796,30.9862,30600.0
2009-09-29 14:30:00,47.24,47.25,47.2,47.2,41000.0,30.9862,30.9927,30.9599,30.9599,41000.0
2009-09-29 14:35:00,47.21,47.3,47.2,47.27,57900.0,30.9665,31.0255,30.9599,31.0058,57900.0
2009-09-29 14:40:00,47.27,47.3,47.25,47.28,21900.0,31.0058,31.0255,30.9927,31.0124,21900.0
2009-09-29 14:45:00,47.28,47.29,47.25,47.28,32400.0,31.0124,31.019,30.9927,31.0124,32400.0
2009-09-29 14:50:00,47.27,47.34,47.26,47.33,27300.0,31.0058,31.0517,30.9993,31.0452,27300.0
2009-09-29 14:55:00,47.34,47.42,47.31,47.33,163400.0,31.0517,31.1042,31.0321,31.0452,163400.0
2009-09-29 15:00:00,47.33,47.38,47.33,47.36,54500.0,31.0452,31.078,31.0452,31.0649,54500.0
2009-09-29 15:05:00,47.36,47.39,47.35,47.35,29600.0,31.0649,31.0845,31.0583,31.0583,29600.0
2009-09-29 15:10:00,47.35,47.39,47.32,47.34,45400.0,31.0583,31.0845,31.0386,31.0517,45400.0
2009-09-29 15:15:00,47.34,47.38,47.31,47.37,44300.0,31.0517,31.078,31.0321,31.0714,44300.0
2009-09-29 15:20:00,47.37,47.43,47.36,47.37,43100.0,31.0714,31.1108,31.0649,31.0714,43100.0
2009-09-29 15:25:00,47.37,47.38,47.31,47.35,74500.0,31.0714,31.078,31.0321,31.0583,74500.0
2009-09-29 15:30:00,47.35,47.39,47.34,47.38,93400.0,31.0583,31.0845,31.0517,31.078,93400.0
2009-09-29 15:35:00,47.38,47.38,47.32,47.32,78800.0,31.078,31.078,31.0386,31.0386,78800.0
2009-09-29 15:40:00,47.33,47.35,47.31,47.31,128700.0,31.0452,31.0583,31.0321,31.0321,128700.0
2009-09-29 15:45:00,47.31,47.34,47.26,47.26,143900.0,31.0321,31.0517,30.9993,30.9993,143900.0
2009-09-29 15:50:00,47.27,47.32,47.23,47.27,217900.0,31.0058,31.0386,30.9796,31.0058,217900.0
2009-09-29 15:55:00,47.27,47.32,47.24,47.27,319200.0,31.0058,31.0386,30.9862,31.0058,319200.0
2009-09-30 09:30:00,46.95,47.19,46.75,47.03,393400.0,30.7959,30.9534,30.6648,30.8484,393400.0
2009-09-30 09:35:00,47.03,47.07,46.79,46.81,241500.0,30.8484,30.8746,30.691,30.7041,241500.0
2009-09-30 09:40:00,46.8,46.94,46.65,46.65,279900.0,30.6975,30.7894,30.5992,30.5992,279900.0
2009-09-30 09:45:00,46.65,46.66,46.46,46.51,314400.0,30.5992,30.6057,30.4745,30.5073,314400.0
2009-09-30 09:50:00,46.5,46.64,46.4,46.57,224200.0,30.5008,30.5926,30.4352,30.5467,224200.0
2009-09-30 09:55:00,46.58,46.61,46.28,46.31,270500.0,30.5532,30.5729,30.3565,30.3761,270500.0
2009-09-30 10:00:00,46.3,46.4,46.28,46.33,185900.0,30.3696,30.4352,30.3565,30.3893,185900.0
2009-09-30 10:05:00,46.33,46.58,46.32,46.37,282900.0,30.3893,30.5532,30.3827,30.4155,282900.0
2009-09-30 10:10:00,46.36,46.61,46.35,46.59,143900.0,30.4089,30.5729,30.4024,30.5598,143900.0
2009-09-30 10:15:00,46.59,46.59,46.46,46.49,58100.0,30.5598,30.5598,30.4745,30.4942,58100.0
2009-09-30 10:20:00,46.5,46.56,46.43,46.51,134800.0,30.5008,30.5401,30.4549,30.5073,134800.0
2009-09-30 10:25:00,46.5,46.61,46.46,46.59,133300.0,30.5008,30.5729,30.4745,30.5598,133300.0
2009-09-30 10:30:00,46.6,46.67,46.5,46.6,137500.0,30.5664,30.6123,30.5008,30.5664,137500.0
2009-09-30 10:35:00,46.6,46.63,46.55,46.56,66200.0,30.5664,30.586,30.5336,30.5401,66200.0
2009-09-30 10:40:00,46.55,46.56,46.5,46.54,140100.0,30.5336,30.5401,30.5008,30.527,140100.0
2009-09-30 10:45:00,46.54,46.59,46.5,46.51,65500.0,30.527,30.5598,30.5008,30.5073,65500.0
2009-09-30 10:50:00,46.51,46.66,46.51,46.58,141700.0,30.5073,30.6057,30.5073,30.5532,141700.0
2009-09-30 10:55:00,46.58,46.58,46.49,46.54,67900.0,30.5532,30.5532,30.4942,30.527,67900.0
2009-09-30 11:00:00,46.55,46.64,46.53,46.62,70800.0,30.5336,30.5926,30.5204,30.5795,70800.0
2009-09-30 11:05:00,46.62,46.7,46.62,46.66,32000.0,30.5795,30.632,30.5795,30.6057,32000.0
2009-09-30 11:10:00,46.66,46.67,46.61,46.62,34200.0,30.6057,30.6123,30.5729,30.5795,34200.0
2009-09-30 11:15:00,46.61,46.64,46.6,46.6,30500.0,30.5729,30.5926,30.5664,30.5664,30500.0
2009-09-30 11:20:00,46.6,46.63,46.58,46.62,47800.0,30.5664,30.586,30.5532,30.5795,47800.0
2009-09-30 11:25:00,46.62,46.66,46.55,46.58,60900.0,30.5795,30.6057,30.5336,30.5532,60900.0
2009-09-30 11:30:00,46.58,46.63,46.57,46.61,55400.0,30.5532,30.586,30.5467,30.5729,55400.0
2009-09-30 11:35:00,46.61,46.62,46.52,46.53,35200.0,30.5729,30.5795,30.5139,30.5204,35200.0
2009-09-30 11:40:00,46.53,46.54,46.49,46.49,41100.0,30.5204,30.527,30.4942,30.4942,41100.0
2009-09-30 11:45:00,46.5,46.52,46.49,46.49,28300.0,30.5008,30.5139,30.4942,30.4942,28300.0
2009-09-30 11:50:00,46.5,46.57,46.49,46.56,52000.0,30.5008,30.5467,30.4942,30.5401,52000.0
2009-09-30 11:55:00,46.56,46.71,46.56,46.69,87700.0,30.5401,30.6385,30.5401,30.6254,87700.0
2009-09-30 12:00:00,46.7,46.7,46.64,46.64,45500.0,30.632,30.632,30.5926,30.5926,45500.0
2009-09-30 12:05:00,46.65,46.65,46.59,46.61,53900.0,30.5992,30.5992,30.5598,30.5729,53900.0
2009-09-30 12:10:00,46.61,46.65,46.56,46.57,39400.0,30.5729,30.5992,30.5401,30.5467,39400.0
2009-09-30 12:15:00,46.57,46.74,46.57,46.58,75200.0,30.5467,30.6582,30.5467,30.5532,75200.0
2009-09-30 12:20:00,46.59,46.59,46.53,46.58,50400.0,30.5598,30.5598,30.5204,30.5532,50400.0
2009-09-30 12:25:00,46.58,46.72,46.57,46.69,34600.0,30.5532,30.6451,30.5467,30.6254,34600.0
2009-09-30 12:30:00,46.69,46.8,46.69,46.8,71600.0,30.6254,30.6975,30.6254,30.6975,71600.0
2009-09-30 12:35:00,46.79,46.81,46.77,46.79,48800.0,30.691,30.7041,30.6779,30.691,48800.0
2009-09-30 12:40:00,46.79,46.81,46.75,46.79,57000.0,30.691,30.7041,30.6648,30.691,57000.0
2009-09-30 12:45:00,46.8,46.86,46.79,46.81,76700.0,30.6975,30.7369,30.691,30.7041,76700.0
2009-09-30 12:50:00,46.81,46.91,46.81,46.87,65300.0,30.7041,30.7697,30.7041,30.7435,65300.0
2009-09-30 12:55:00,46.87,47.02,46.87,46.96,112600.0,30.7435,30.8419,30.7435,30.8025,112600.0
2009-09-30 13:00:00,46.96,47.17,46.96,47.14,96700.0,30.8025,30.9402,30.8025,30.9206,96700.0
2009-09-30 13:05:00,47.13,47.19,46.99,47.04,90700.0,30.914,30.9534,30.8222,30.855,90700.0
2009-09-30 13:10:00,47.03,47.06,47.0,47.03,42300.0,30.8484,30.8681,30.8287,30.8484,42300.0
2009-09-30 13:15:00,47.02,47.06,46.91,46.96,112200.0,30.8419,30.8681,30.7697,30.8025,112200.0
2009-09-30 13:20:00,46.96,47.04,46.96,47.0,44300.0,30.8025,30.855,30.8025,30.8287,44300.0
2009-09-30 13:25:00,47.0,47.11,47.0,47.06,30100.0,30.8287,30.9009,30.8287,30.8681,30100.0
2009-09-30 13:30:00,47.06,47.06,46.94,46.95,60400.0,30.8681,30.8681,30.7894,30.7959,60400.0
2009-09-30 13:35:00,46.95,47.0,46.87,46.87,49000.0,30.7959,30.8287,30.7435,30.7435,49000.0
2009-09-30 13:40:00,46.87,46.91,46.83,46.88,43300.0,30.7435,30.7697,30.7172,30.75,43300.0
2009-09-30 13:45:00,46.87,46.9,46.86,46.9,19400.0,30.7435,30.7631,30.7369,30.7631,19400.0
2009-09-30 13:50:00,46.9,47.0,46.9,46.99,51400.0,30.7631,30.8287,30.7631,30.8222,51400.0
2009-09-30 13:55:00,47.0,47.03,46.89,46.91,56000.0,30.8287,30.8484,30.7566,30.7697,56000.0
2009-09-30 14:00:00,46.91,46.96,46.83,46.96,40200.0,30.7697,30.8025,30.7172,30.8025,40200.0
2009-09-30 14:05:00,46.96,47.03,46.95,46.95,72000.0,30.8025,30.8484,30.7959,30.7959,72000.0
2009-09-30 14:10:00,46.95,46.98,46.93,46.97,21700.0,30.7959,30.8156,30.7828,30.8091,21700.0
2009-09-30 14:15:00,46.98,47.04,46.97,46.99,40200.0,30.8156,30.855,30.8091,30.8222,40200.0
2009-09-30 14:20:00,47.0,47.03,46.96,46.98,24400.0,30.8287,30.8484,30.8025,30.8156,24400.0
2009-09-30 14:25:00,46.99,47.02,46.97,46.98,34300.0,30.8222,30.8419,30.8091,30.8156,34300.0
2009-09-30 14:30:00,46.97,46.98,46.85,46.94,108600.0,30.8091,30.8156,30.7303,30.7894,108600.0
2009-09-30 14:35:00,46.94,47.06,46.93,47.04,48200.0,30.7894,30.8681,30.7828,30.855,48200.0
2009-09-30 14:40:00,47.04,47.11,47.03,47.08,115700.0,30.855,30.9009,30.8484,30.8812,115700.0
2009-09-30 14:45:00,47.08,47.11,46.99,46.99,49500.0,30.8812,30.9009,30.8222,30.8222,49500.0
2009-09-30 14:50:00,47.0,47.03,46.94,46.96,54600.0,30.8287,30.8484,30.7894,30.8025,54600.0
2009-09-30 14:55:00,46.97,47.0,46.87,46.88,61200.0,30.8091,30.8287,30.7435,30.75,61200.0
2009-09-30 15:00:00,46.88,46.88,46.7,46.78,141000.0,30.75,30.75,30.632,30.6844,141000.0
2009-09-30 15:05:00,46.78,46.81,46.69,46.79,145700.0,30.6844,30.7041,30.6254,30.691,145700.0
2009-09-30 15:10:00,46.79,46.8,46.67,46.72,92800.0,30.691,30.6975,30.6123,30.6451,92800.0
2009-09-30 15:15:00,46.7,46.71,46.63,46.7,117400.0,30.632,30.6385,30.586,30.632,117400.0
2009-09-30 15:20:00,46.7,46.76,46.69,46.71,176100.0,30.632,30.6713,30.6254,30.6385,176100.0
2009-09-30 15:25:00,46.71,46.74,46.62,46.66,121500.0,30.6385,30.6582,30.5795,30.6057,121500.0
2009-09-30 15:30:00,46.66,46.78,46.62,46.72,167200.0,30.6057,30.6844,30.5795,30.6451,167200.0
2009-09-30 15:35:00,46.74,46.74,46.62,46.69,160800.0,30.6582,30.6582,30.5795,30.6254,160800.0
2009-09-30 15:40:00,46.69,46.77,46.64,46.68,178900.0,30.6254,30.6779,30.5926,30.6188,178900.0
2009-09-30 15:45:00,46.68,46.71,46.63,46.65,355000.0,30.6188,30.6385,30.586,30.5992,355000.0
2009-09-30 15:50:00,46.65,46.75,46.62,46.67,419700.0,30.5992,30.6648,30.5795,30.6123,419700.0
2009-09-30 15:55:00,46.67,46.75,46.6,46.67,468800.0,30.6123,30.6648,30.5664,30.6123,468800.0
2009-10-01 09:30:00,46.52,46.56,46.33,46.45,107000.0,30.5139,30.5401,30.3893,30.468,107000.0
2009-10-01 09:35:00,46.44,46.63,46.34,46.61,125200.0,30.4614,30.586,30.3958,30.5729,125200.0
2009-10-01 09:40:00,46.59,46.77,46.51,46.65,56400.0,30.5598,30.6779,30.5073,30.5992,56400.0
2009-10-01 09:45:00,46.64,46.89,46.59,46.87,89100.0,30.5926,30.7566,30.5598,30.7435,89100.0
2009-10-01 09:50:00,46.87,47.04,46.86,46.88,225000.0,30.7435,30.855,30.7369,30.75,225000.0
2009-10-01 09:55:00,46.88,46.93,46.8,46.81,91800.0,30.75,30.7828,30.6975,30.7041,91800.0
2009-10-01 10:00:00,46.82,46.92,46.49,46.56,227700.0,30.7107,30.7763,30.4942,30.5401,227700.0
2009-10-01 10:05:00,46.57,46.61,46.29,46.39,184600.0,30.5467,30.5729,30.363,30.4286,184600.0
2009-10-01 10:10:00,46.39,46.5,46.36,46.42,150600.0,30.4286,30.5008,30.4089,30.4483,150600.0
2009-10-01 10:15:00,46.42,46.45,46.37,46.42,60100.0,30.4483,30.468,30.4155,30.4483,60100.0
2009-10-01 10:20:00,46.43,46.45,46.33,46.45,53800.0,30.4549,30.468,30.3893,30.468,53800.0
2009-10-01 10:25:00,46.45,46.45,46.4,46.41,58600.0,30.468,30.468,30.4352,30.4417,58600.0
2009-10-01 10:30:00,46.42,46.45,46.35,46.41,49900.0,30.4483,30.468,30.4024,30.4417,49900.0
2009-10-01 10:35:00,46.42,46.45,46.37,46.39,55600.0,30.4483,30.468,30.4155,30.4286,55600.0
2009-10-01 10:40:00,46.37,46.45,46.31,46.35,43600.0,30.4155,30.468,30.3761,30.4024,43600.0
2009-10-01 10:45:00,46.36,46.36,46.19,46.25,71200.0,30.4089,30.4089,30.2974,30.3368,71200.0
2009-10-01 10:50:00,46.25,46.38,46.21,46.37,42400.0,30.3368,30.4221,30.3105,30.4155,42400.0
2009-10-01 10:55:00,46.37,46.41,46.28,46.32,42500.0,30.4155,30.4417,30.3565,30.3827,42500.0
2009-10-01 11:00:00,46.31,46.33,46.13,46.16,80300.0,30.3761,30.3893,30.2581,30.2778,80300.0
2009-10-01 11:05:00,46.17,46.18,46.07,46.1,133300.0,30.2843,30.2909,30.2187,30.2384,133300.0
2009-10-01 11:10:00,46.09,46.11,46.04,46.07,103400.0,30.2318,30.245,30.199,30.2187,103400.0
2009-10-01 11:15:00,46.07,46.11,46.03,46.08,91400.0,30.2187,30.245,30.1925,30.2253,91400.0
2009-10-01 11:20:00,46.08,46.14,46.05,46.13,57000.0,30.2253,30.2646,30.2056,30.2581,57000.0
2009-10-01 11:25:00,46.12,46.15,46.02,46.03,97300.0,30.2515,30.2712,30.1859,30.1925,97300.0
2009-10-01 11:30:00,46.02,46.06,46.02,46.03,39400.0,30.1859,30.2122,30.1859,30.1925,39400.0
2009-10-01 11:35:00,46.04,46.06,46.0,46.02,75600.0,30.199,30.2122,30.1728,30.1859,75600.0
2009-10-01 11:40:00,46.03,46.14,46.02,46.13,61600.0,30.1925,30.2646,30.1859,30.2581,61600.0
2009-10-01 11:45:00,46.13,46.14,46.06,46.08,31500.0,30.2581,30.2646,30.2122,30.2253,31500.0
2009-10-01 11:50:00,46.09,46.19,46.08,46.18,38800.0,30.2318,30.2974,30.2253,30.2909,38800.0
2009-10-01 11:55:00,46.19,46.21,46.16,46.21,45900.0,30.2974,30.3105,30.2778,30.3105,45900.0
2009-10-01 12:00:00,46.21,46.24,46.2,46.23,49700.0,30.3105,30.3302,30.304,30.3237,49700.0
2009-10-01 12:05:00,46.23,46.24,46.12,46.2,69400.0,30.3237,30.3302,30.2515,30.304,69400.0
2009-10-01 12:10:00,46.2,46.32,46.17,46.31,93500.0,30.304,30.3827,30.2843,30.3761,93500.0
2009-10-01 12:15:00,46.31,46.37,46.31,46.36,37500.0,30.3761,30.4155,30.3761,30.4089,37500.0
2009-10-01 12:20:00,46.36,46.42,46.35,46.37,47000.0,30.4089,30.4483,30.4024,30.4155,47000.0
2009-10-01 12:25:00,46.36,46.42,46.33,46.42,44100.0,30.4089,30.4483,30.3893,30.4483,44100.0
2009-10-01 12:30:00,46.42,46.44,46.39,46.44,45300.0,30.4483,30.4614,30.4286,30.4614,45300.0
2009-10-01 12:35:00,46.45,46.45,46.44,46.44,24300.0,30.468,30.468,30.4614,30.4614,24300.0
2009-10-01 12:40:00,46.44,46.45,46.37,46.38,27800.0,30.4614,30.468,30.4155,30.4221,27800.0
2009-10-01 12:45:00,46.38,46.38,46.3,46.32,76000.0,30.4221,30.4221,30.3696,30.3827,76000.0
2009-10-01 12:50:00,46.31,46.36,46.29,46.36,40200.0,30.3761,30.4089,30.363,30.4089,40200.0
2009-10-01 12:55:00,46.35,46.36,46.32,46.32,58000.0,30.4024,30.4089,30.3827,30.3827,58000.0
2009-10-01 13:00:00,46.32,46.33,46.25,46.26,43100.0,30.3827,30.3893,30.3368,30.3433,43100.0
2009-10-01 13:05:00,46.25,46.33,46.25,46.26,51700.0,30.3368,30.3893,30.3368,30.3433,51700.0
2009-10-01 13:10:00,46.25,46.34,46.17,46.34,72900.0,30.3368,30.3958,30.2843,30.3958,72900.0
2009-10-01 13:15:00,46.34,46.35,46.19,46.19,53200.0,30.3958,30.4024,30.2974,30.2974,53200.0
2009-10-01 13:20:00,46.19,46.28,46.14,46.26,82800.0,30.2974,30.3565,30.2646,30.3433,82800.0
2009-10-01 13:25:00,46.25,46.33,46.25,46.33,31600.0,30.3368,30.3893,30.3368,30.3893,31600.0
2009-10-01 13:30:00,46.33,46.35,46.3,46.32,65000.0,30.3893,30.4024,30.3696,30.3827,65000.0
2009-10-01 13:35:00,46.33,46.43,46.33,46.42,64000.0,30.3893,30.4549,30.3893,30.4483,64000.0
2009-10-01 13:40:00,46.43,46.54,46.42,46.52,86700.0,30.4549,30.527,30.4483,30.5139,86700.0
2009-10-01 13:45:00,46.53,46.62,46.52,46.62,75800.0,30.5204,30.5795,30.5139,30.5795,75800.0
2009-10-01 13:50:00,46.61,46.63,46.59,46.61,36800.0,30.5729,30.586,30.5598,30.5729,36800.0
2009-10-01 13:55:00,46.61,46.61,46.49,46.54,29400.0,30.5729,30.5729,30.4942,30.527,29400.0
2009-10-01 14:00:00,46.55,46.58,46.51,46.57,52500.0,30.5336,30.5532,30.5073,30.5467,52500.0
2009-10-01 14:05:00,46.57,46.76,46.52,46.74,156100.0,30.5467,30.6713,30.5139,30.6582,156100.0
2009-10-01 14:10:00,46.74,46.84,46.69,46.84,75500.0,30.6582,30.7238,30.6254,30.7238,75500.0
2009-10-01 14:15:00,46.84,46.92,46.84,46.89,119800.0,30.7238,30.7763,30.7238,30.7566,119800.0
2009-10-01 14:20:00,46.88,46.91,46.83,46.84,54800.0,30.75,30.7697,30.7172,30.7238,54800.0
2009-10-01 14:25:00,46.83,46.94,46.78,46.94,88300.0,30.7172,30.7894,30.6844,30.7894,88300.0
2009-10-01 14:30:00,46.93,46.94,46.71,46.76,79300.0,30.7828,30.7894,30.6385,30.6713,79300.0
2009-10-01 14:35:00,46.75,46.88,46.75,46.83,46900.0,30.6648,30.75,30.6648,30.7172,46900.0
2009-10-01 14:40:00,46.82,46.82,46.68,46.78,71000.0,30.7107,30.7107,30.6188,30.6844,71000.0
2009-10-01 14:45:00,46.77,46.81,46.76,46.78,19300.0,30.6779,30.7041,30.6713,30.6844,19300.0
2009-10-01 14:50:00,46.77,46.8,46.75,46.79,42400.0,30.6779,30.6975,30.6648,30.691,42400.0
2009-10-01 14:55:00,46.78,46.8,46.7,46.7,30800.0,30.6844,30.6975,30.632,30.632,30800.0
2009-10-01 15:00:00,46.7,46.7,46.64,46.66,44500.0,30.632,30.632,30.5926,30.6057,44500.0
2009-10-01 15:05:00,46.66,46.69,46.59,46.6,62100.0,30.6057,30.6254,30.5598,30.5664,62100.0
2009-10-01 15:10:00,46.61,46.71,46.61,46.67,74200.0,30.5729,30.6385,30.5729,30.6123,74200.0
2009-10-01 15:15:00,46.68,46.73,46.67,46.69,38600.0,30.6188,30.6516,30.6123,30.6254,38600.0
2009-10-01 15:20:00,46.68,46.69,46.58,46.66,87000.0,30.6188,30.6254,30.5532,30.6057,87000.0
2009-10-01 15:25:00,46.65,46.65,46.55,46.57,68700.0,30.5992,30.5992,30.5336,30.5467,68700.0
2009-10-01 15:30:00,46.56,46.74,46.56,46.73,141900.0,30.5401,30.6582,30.5401,30.6516,141900.0
2009-10-01 15:35:00,46.73,46.82,46.71,46.81,148400.0,30.6516,30.7107,30.6385,30.7041,148400.0
2009-10-01 15:40:00,46.8,46.87,46.74,46.75,228000.0,30.6975,30.7435,30.6582,30.6648,228000.0
2009-10-01 15:45:00,46.74,46.84,46.74,46.84,172500.0,30.6582,30.7238,30.6582,30.7238,172500.0
2009-10-01 15:50:00,46.85,46.85,46.64,46.66,409100.0,30.7303,30.7303,30.5926,30.6057,409100.0
2009-10-01 15:55:00,46.65,46.65,46.52,46.55,369500.0,30.5992,30.5992,30.5139,30.5336,369500.0
2009-10-02 09:30:00,46.03,46.38,46.03,46.37,219500.0,30.1925,30.4221,30.1925,30.4155,219500.0
2009-10-02 09:35:00,46.38,46.54,46.25,46.34,120000.0,30.4221,30.527,30.3368,30.3958,120000.0
2009-10-02 09:40:00,46.32,46.47,46.17,46.26,94100.0,30.3827,30.4811,30.2843,30.3433,94100.0
2009-10-02 09:45:00,46.25,46.43,46.2,46.33,109300.0,30.3368,30.4549,30.304,30.3893,109300.0
2009-10-02 09:50:00,46.33,46.36,46.11,46.13,102300.0,30.3893,30.4089,30.245,30.2581,102300.0
2009-10-02 09:55:00,46.12,46.15,45.85,45.86,189200.0,30.2515,30.2712,30.0744,30.081,189200.0
2009-10-02 10:00:00,45.85,46.15,45.83,46.01,121300.0,30.0744,30.2712,30.0613,30.1794,121300.0
2009-10-02 10:05:00,46.02,46.08,45.9,45.94,84800.0,30.1859,30.2253,30.1072,30.1334,84800.0
2009-10-02 10:10:00,45.94,46.05,45.93,45.99,106700.0,30.1334,30.2056,30.1269,30.1662,106700.0
2009-10-02 10:15:00,46.01,46.09,45.95,45.99,128400.0,30.1794,30.2318,30.14,30.1662,128400.0
2009-10-02 10:20:00,46.0,46.17,46.0,46.14,95800.0,30.1728,30.2843,30.1728,30.2646,95800.0
2009-10-02 10:25:00,46.14,46.21,46.09,46.1,127400.0,30.2646,30.3105,30.2318,30.2384,127400.0
2009-10-02 10:30:00,46.12,46.16,46.04,46.14,170000.0,30.2515,30.2778,30.199,30.2646,170000.0
2009-10-02 10:35:00,46.14,46.18,46.06,46.1,94700.0,30.2646,30.2909,30.2122,30.2384,94700.0
2009-10-02 10:40:00,46.1,46.11,45.96,46.0,72000.0,30.2384,30.245,30.1466,30.1728,72000.0
2009-10-02 10:45:00,46.0,46.0,45.84,45.84,72100.0,30.1728,30.1728,30.0679,30.0679,72100.0
2009-10-02 10:50:00,45.84,45.87,45.73,45.8,150300.0,30.0679,30.0875,29.9957,30.0416,150300.0
2009-10-02 10:55:00,45.79,45.99,45.79,45.96,94700.0,30.0351,30.1662,30.0351,30.1466,94700.0
2009-10-02 11:00:00,45.97,46.12,45.97,46.11,57800.0,30.1531,30.2515,30.1531,30.245,57800.0
2009-10-02 11:05:00,46.12,46.13,45.98,45.99,76500.0,30.2515,30.2581,30.1597,30.1662,76500.0
2009-10-02 11:10:00,45.98,45.99,45.89,45.92,62400.0,30.1597,30.1662,30.1006,30.1203,62400.0
2009-10-02 11:15:00,45.92,45.96,45.87,45.91,85500.0,30.1203,30.1466,30.0875,30.1138,85500.0
2009-10-02 11:20:00,45.93,46.04,45.91,46.02,41500.0,30.1269,30.199,30.1138,30.1859,41500.0
2009-10-02 11:25:00,46.03,46.03,45.94,45.94,67500.0,30.1925,30.1925,30.1334,30.1334,67500.0
2009-10-02 11:30:00,45.94,46.06,45.94,45.96,95800.0,30.1334,30.2122,30.1334,30.1466,95800.0
2009-10-02 11:35:00,45.97,46.02,45.86,45.99,99300.0,30.1531,30.1859,30.081,30.1662,99300.0
2009-10-02 11:40:00,45.99,46.01,45.95,45.99,63100.0,30.1662,30.1794,30.14,30.1662,63100.0
2009-10-02 11:45:00,46.0,46.01,45.94,46.01,45300.0,30.1728,30.1794,30.1334,30.1794,45300.0
2009-10-02 11:50:00,46.01,46.07,45.98,46.07,48300.0,30.1794,30.2187,30.1597,30.2187,48300.0
2009-10-02 11:55:00,46.08,46.08,45.97,46.0,44300.0,30.2253,30.2253,30.1531,30.1728,44300.0
2009-10-02 12:00:00,46.01,46.05,45.99,46.04,41700.0,30.1794,30.2056,30.1662,30.199,41700.0
2009-10-02 12:05:00,46.04,46.1,45.95,46.05,42200.0,30.199,30.2384,30.14,30.2056,42200.0
2009-10-02 12:10:00,46.06,46.11,46.01,46.01,62500.0,30.2122,30.245,30.1794,30.1794,62500.0
2009-10-02 12:15:00,46.03,46.1,46.02,46.08,43700.0,30.1925,30.2384,30.1859,30.2253,43700.0
2009-10-02 12:20:00,46.08,46.11,46.05,46.08,25300.0,30.2253,30.245,30.2056,30.2253,25300.0
2009-10-02 12:25:00,46.09,46.22,46.04,46.22,95600.0,30.2318,30.3171,30.199,30.3171,95600.0
2009-10-02 12:30:00,46.22,46.27,46.19,46.23,76200.0,30.3171,30.3499,30.2974,30.3237,76200.0
2009-10-02 12:35:00,46.24,46.27,46.21,46.24,18000.0,30.3302,30.3499,30.3105,30.3302,18000.0
2009-10-02 12:40:00,46.24,46.33,46.15,46.15,52400.0,30.3302,30.3893,30.2712,30.2712,52400.0
2009-10-02 12:45:00,46.16,46.24,46.15,46.21,51400.0,30.2778,30.3302,30.2712,30.3105,51400.0
2009-10-02 12:50:00,46.21,46.26,46.19,46.24,27900.0,30.3105,30.3433,30.2974,30.3302,27900.0
2009-10-02 12:55:00,46.24,46.29,46.19,46.28,26200.0,30.3302,30.363,30.2974,30.3565,26200.0
2009-10-02 13:00:00,46.29,46.43,46.28,46.38,55900.0,30.363,30.4549,30.3565,30.4221,55900.0
2009-10-02 13:05:00,46.4,46.41,46.38,46.41,27200.0,30.4352,30.4417,30.4221,30.4417,27200.0
2009-10-02 13:10:00,46.42,46.5,46.37,46.41,46000.0,30.4483,30.5008,30.4155,30.4417,46000.0
2009-10-02 13:15:00,46.42,46.42,46.31,46.32,54900.0,30.4483,30.4483,30.3761,30.3827,54900.0
2009-10-02 13:20:00,46.31,46.32,46.25,46.26,34800.0,30.3761,30.3827,30.3368,30.3433,34800.0
2009-10-02 13:25:00,46.27,46.29,46.26,46.27,44200.0,30.3499,30.363,30.3433,30.3499,44200.0
2009-10-02 13:30:00,46.28,46.31,46.26,46.27,37700.0,30.3565,30.3761,30.3433,30.3499,37700.0
2009-10-02 13:35:00,46.28,46.29,46.23,46.23,20900.0,30.3565,30.363,30.3237,30.3237,20900.0
2009-10-02 13:40:00,46.23,46.24,46.16,46.19,57000.0,30.3237,30.3302,30.2778,30.2974,57000.0
2009-10-02 13:45:00,46.2,46.21,46.15,46.17,50900.0,30.304,30.3105,30.2712,30.2843,50900.0
2009-10-02 13:50:00,46.16,46.17,46.11,46.12,54700.0,30.2778,30.2843,30.245,30.2515,54700.0
2009-10-02 13:55:00,46.13,46.2,46.12,46.16,46300.0,30.2581,30.304,30.2515,30.2778,46300.0
2009-10-02 14:00:00,46.15,46.15,46.06,46.1,97600.0,30.2712,30.2712,30.2122,30.2384,97600.0
2009-10-02 14:05:00,46.11,46.15,46.05,46.06,32000.0,30.245,30.2712,30.2056,30.2122,32000.0
2009-10-02 14:10:00,46.06,46.12,46.05,46.05,21700.0,30.2122,30.2515,30.2056,30.2056,21700.0
2009-10-02 14:15:00,46.06,46.17,46.06,46.16,30300.0,30.2122,30.2843,30.2122,30.2778,30300.0
2009-10-02 14:20:00,46.16,46.17,46.07,46.08,31500.0,30.2778,30.2843,30.2187,30.2253,31500.0
2009-10-02 14:25:00,46.09,46.12,46.09,46.09,27700.0,30.2318,30.2515,30.2318,30.2318,27700.0
2009-10-02 14:30:00,46.1,46.13,46.09,46.1,25500.0,30.2384,30.2581,30.2318,30.2384,25500.0
2009-10-02 14:35:00,46.1,46.15,46.1,46.1,24900.0,30.2384,30.2712,30.2384,30.2384,24900.0
2009-10-02 14:40:00,46.1,46.11,46.04,46.08,57200.0,30.2384,30.245,30.199,30.2253,57200.0
2009-10-02 14:45:00,46.08,46.12,46.07,46.12,24300.0,30.2253,30.2515,30.2187,30.2515,24300.0
2009-10-02 14:50:00,46.12,46.17,46.08,46.08,26000.0,30.2515,30.2843,30.2253,30.2253,26000.0
2009-10-02 14:55:00,46.1,46.17,46.08,46.14,75300.0,30.2384,30.2843,30.2253,30.2646,75300.0
2009-10-02 15:00:00,46.13,46.19,46.11,46.18,100600.0,30.2581,30.2974,30.245,30.2909,100600.0
2009-10-02 15:05:00,46.19,46.24,46.18,46.21,72400.0,30.2974,30.3302,30.2909,30.3105,72400.0
2009-10-02 15:10:00,46.21,46.21,46.13,46.16,53800.0,30.3105,30.3105,30.2581,30.2778,53800.0
2009-10-02 15:15:00,46.16,46.16,46.07,46.09,80300.0,30.2778,30.2778,30.2187,30.2318,80300.0
2009-10-02 15:20:00,46.09,46.12,46.04,46.04,28800.0,30.2318,30.2515,30.199,30.199,28800.0
2009-10-02 15:25:00,46.04,46.07,46.01,46.02,38800.0,30.199,30.2187,30.1794,30.1859,38800.0
2009-10-02 15:30:00,46.02,46.06,46.01,46.06,111900.0,30.1859,30.2122,30.1794,30.2122,111900.0
2009-10-02 15:35:00,46.06,46.06,45.97,46.0,117300.0,30.2122,30.2122,30.1531,30.1728,117300.0
2009-10-02 15:40:00,46.0,46.01,45.98,46.0,58900.0,30.1728,30.1794,30.1597,30.1728,58900.0
2009-10-02 15:45:00,45.99,46.06,45.99,46.01,107700.0,30.1662,30.2122,30.1662,30.1794,107700.0
2009-10-02 15:50:00,46.01,46.02,45.93,46.0,280000.0,30.1794,30.1859,30.1269,30.1728,280000.0
2009-10-02 15:55:00,46.01,46.01,45.97,45.98,224800.0,30.1794,30.1794,30.1531,30.1597,224800.0
2009-10-05 09:30:00,46.17,46.27,46.13,46.21,95000.0,30.2843,30.3499,30.2581,30.3105,95000.0
2009-10-05 09:35:00,46.23,46.3,46.09,46.29,117400.0,30.3237,30.3696,30.2318,30.363,117400.0
2009-10-05 09:40:00,46.31,46.7,46.27,46.68,156000.0,30.3761,30.632,30.3499,30.6188,156000.0
2009-10-05 09:45:00,46.69,46.71,46.57,46.62,82300.0,30.6254,30.6385,30.5467,30.5795,82300.0
2009-10-05 09:50:00,46.61,46.63,46.54,46.6,47500.0,30.5729,30.586,30.527,30.5664,47500.0
2009-10-05 09:55:00,46.6,46.63,46.51,46.54,78000.0,30.5664,30.586,30.5073,30.527,78000.0
2009-10-05 10:00:00,46.56,46.65,46.35,46.35,109700.0,30.5401,30.5992,30.4024,30.4024,109700.0
2009-10-05 10:05:00,46.36,46.43,46.1,46.17,81700.0,30.4089,30.4549,30.2384,30.2843,81700.0
2009-10-05 10:10:00,46.19,46.33,46.19,46.29,80900.0,30.2974,30.3893,30.2974,30.363,80900.0
2009-10-05 10:15:00,46.29,46.41,46.23,46.41,50300.0,30.363,30.4417,30.3237,30.4417,50300.0
2009-10-05 10:20:00,46.41,46.45,46.41,46.43,27600.0,30.4417,30.468,30.4417,30.4549,27600.0
2009-10-05 10:25:00,46.44,46.45,46.33,46.44,34400.0,30.4614,30.468,30.3893,30.4614,34400.0
2009-10-05 10:30:00,46.45,46.46,46.38,46.38,48100.0,30.468,30.4745,30.4221,30.4221,48100.0
2009-10-05 10:35:00,46.38,46.45,46.29,46.44,38200.0,30.4221,30.468,30.363,30.4614,38200.0
2009-10-05 10:40:00,46.45,46.49,46.42,46.44,28600.0,30.468,30.4942,30.4483,30.4614,28600.0
2009-10-05 10:45:00,46.44,46.47,46.34,46.34,41400.0,30.4614,30.4811,30.3958,30.3958,41400.0
2009-10-05 10:50:00,46.34,46.37,46.28,46.28,42500.0,30.3958,30.4155,30.3565,30.3565,42500.0
2009-10-05 10:55:00,46.28,46.46,46.27,46.43,63600.0,30.3565,30.4745,30.3499,30.4549,63600.0
2009-10-05 11:00:00,46.44,46.45,46.38,46.44,53500.0,30.4614,30.468,30.4221,30.4614,53500.0
2009-10-05 11:05:00,46.45,46.48,46.42,46.43,18300.0,30.468,30.4876,30.4483,30.4549,18300.0
2009-10-05 11:10:00,46.44,46.45,46.41,46.44,28500.0,30.4614,30.468,30.4417,30.4614,28500.0
2009-10-05 11:15:00,46.43,46.45,46.35,46.38,37800.0,30.4549,30.468,30.4024,30.4221,37800.0
2009-10-05 11:20:00,46.39,46.39,46.37,46.39,12100.0,30.4286,30.4286,30.4155,30.4286,12100.0
2009-10-05 11:25:00,46.39,46.4,46.32,46.35,47500.0,30.4286,30.4352,30.3827,30.4024,47500.0
2009-10-05 11:30:00,46.35,46.41,46.35,46.41,26900.0,30.4024,30.4417,30.4024,30.4417,26900.0
2009-10-05 11:35:00,46.4,46.44,46.38,46.44,75100.0,30.4352,30.4614,30.4221,30.4614,75100.0
2009-10-05 11:40:00,46.44,46.58,46.44,46.58,94000.0,30.4614,30.5532,30.4614,30.5532,94000.0
2009-10-05 11:45:00,46.58,46.62,46.57,46.61,35800.0,30.5532,30.5795,30.5467,30.5729,35800.0
2009-10-05 11:50:00,46.6,46.75,46.6,46.71,65800.0,30.5664,30.6648,30.5664,30.6385,65800.0
2009-10-05 11:55:00,46.71,46.77,46.7,46.74,42200.0,30.6385,30.6779,30.632,30.6582,42200.0
2009-10-05 12:00:00,46.74,46.81,46.74,46.81,60400.0,30.6582,30.7041,30.6582,30.7041,60400.0
2009-10-05 12:05:00,46.8,46.82,46.77,46.77,41500.0,30.6975,30.7107,30.6779,30.6779,41500.0
2009-10-05 12:10:00,46.78,46.78,46.72,46.74,27200.0,30.6844,30.6844,30.6451,30.6582,27200.0
2009-10-05 12:15:00,46.74,46.75,46.69,46.71,33600.0,30.6582,30.6648,30.6254,30.6385,33600.0
2009-10-05 12:20:00,46.71,46.78,46.71,46.78,43400.0,30.6385,30.6844,30.6385,30.6844,43400.0
2009-10-05 12:25:00,46.78,46.78,46.69,46.69,42000.0,30.6844,30.6844,30.6254,30.6254,42000.0
2009-10-05 12:30:00,46.69,46.73,46.67,46.73,21800.0,30.6254,30.6516,30.6123,30.6516,21800.0
2009-10-05 12:35:00,46.73,46.8,46.73,46.78,26700.0,30.6516,30.6975,30.6516,30.6844,26700.0
2009-10-05 12:40:00,46.78,46.86,46.78,46.86,43300.0,30.6844,30.7369,30.6844,30.7369,43300.0
2009-10-05 12:45:00,46.85,46.86,46.83,46.83,44300.0,30.7303,30.7369,30.7172,30.7172,44300.0
2009-10-05 12:50:00,46.83,46.83,46.75,46.76,44100.0,30.7172,30.7172,30.6648,30.6713,44100.0
2009-10-05 12:55:00,46.75,46.75,46.71,46.73,51800.0,30.6648,30.6648,30.6385,30.6516,51800.0
2009-10-05 13:00:00,46.73,46.74,46.63,46.67,57200.0,30.6516,30.6582,30.586,30.6123,57200.0
2009-10-05 13:05:00,46.68,46.7,46.67,46.7,46800.0,30.6188,30.632,30.6123,30.632,46800.0
2009-10-05 13:10:00,46.7,46.7,46.65,46.68,63500.0,30.632,30.632,30.5992,30.6188,63500.0
2009-10-05 13:15:00,46.69,46.7,46.64,46.66,36900.0,30.6254,30.632,30.5926,30.6057,36900.0
2009-10-05 13:20:00,46.66,46.66,46.61,46.62,38500.0,30.6057,30.6057,30.5729,30.5795,38500.0
2009-10-05 13:25:00,46.62,46.62,46.56,46.57,43000.0,30.5795,30.5795,30.5401,30.5467,43000.0
2009-10-05 13:30:00,46.57,46.58,46.49,46.53,80200.0,30.5467,30.5532,30.4942,30.5204,80200.0
2009-10-05 13:35:00,46.53,46.56,46.53,46.54,20500.0,30.5204,30.5401,30.5204,30.527,20500.0
2009-10-05 13:40:00,46.54,46.59,46.54,46.57,39600.0,30.527,30.5598,30.527,30.5467,39600.0
2009-10-05 13:45:00,46.57,46.64,46.56,46.62,44200.0,30.5467,30.5926,30.5401,30.5795,44200.0
2009-10-05 13:50:00,46.63,46.7,46.62,46.69,44300.0,30.586,30.632,30.5795,30.6254,44300.0
2009-10-05 13:55:00,46.68,46.74,46.68,46.72,41100.0,30.6188,30.6582,30.6188,30.6451,41100.0
2009-10-05 14:00:00,46.73,46.76,46.72,46.76,31900.0,30.6516,30.6713,30.6451,30.6713,31900.0
2009-10-05 14:05:00,46.76,46.8,46.73,46.74,62800.0,30.6713,30.6975,30.6516,30.6582,62800.0
2009-10-05 14:10:00,46.74,46.74,46.69,46.7,87700.0,30.6582,30.6582,30.6254,30.632,87700.0
2009-10-05 14:15:00,46.7,46.74,46.68,46.68,52600.0,30.632,30.6582,30.6188,30.6188,52600.0
2009-10-05 14:20:00,46.68,46.69,46.57,46.58,72200.0,30.6188,30.6254,30.5467,30.5532,72200.0
2009-10-05 14:25:00,46.59,46.66,46.56,46.65,34300.0,30.5598,30.6057,30.5401,30.5992,34300.0
2009-10-05 14:30:00,46.65,46.83,46.65,46.83,83300.0,30.5992,30.7172,30.5992,30.7172,83300.0
2009-10-05 14:35:00,46.83,46.89,46.83,46.87,63100.0,30.7172,30.7566,30.7172,30.7435,63100.0
2009-10-05 14:40:00,46.87,46.88,46.84,46.88,33900.0,30.7435,30.75,30.7238,30.75,33900.0
2009-10-05 14:45:00,46.88,46.97,46.87,46.95,87000.0,30.75,30.8091,30.7435,30.7959,87000.0
2009-10-05 14:50:00,46.96,47.04,46.95,47.01,79000.0,30.8025,30.855,30.7959,30.8353,79000.0
2009-10-05 14:55:00,47.01,47.11,46.99,46.99,88000.0,30.8353,30.9009,30.8222,30.8222,88000.0
2009-10-05 15:00:00,46.99,47.0,46.89,46.97,128600.0,30.8222,30.8287,30.7566,30.8091,128600.0
2009-10-05 15:05:00,46.97,47.03,46.93,47.0,77200.0,30.8091,30.8484,30.7828,30.8287,77200.0
2009-10-05 15:10:00,47.0,47.03,46.97,46.97,39000.0,30.8287,30.8484,30.8091,30.8091,39000.0
2009-10-05 15:15:00,46.97,46.97,46.93,46.97,50200.0,30.8091,30.8091,30.7828,30.8091,50200.0
2009-10-05 15:20:00,46.97,46.99,46.95,46.98,50200.0,30.8091,30.8222,30.7959,30.8156,50200.0
2009-10-05 15:25:00,46.98,46.99,46.92,46.92,75000.0,30.8156,30.8222,30.7763,30.7763,75000.0
2009-10-05 15:30:00,46.93,46.93,46.85,46.85,66200.0,30.7828,30.7828,30.7303,30.7303,66200.0
2009-10-05 15:35:00,46.86,46.88,46.83,46.86,95700.0,30.7369,30.75,30.7172,30.7369,95700.0
2009-10-05 15:40:00,46.86,46.9,46.83,46.85,93400.0,30.7369,30.7631,30.7172,30.7303,93400.0
2009-10-05 15:45:00,46.85,46.85,46.73,46.8,255200.0,30.7303,30.7303,30.6516,30.6975,255200.0
2009-10-05 15:50:00,46.8,46.84,46.79,46.84,174900.0,30.6975,30.7238,30.691,30.7238,174900.0
2009-10-05 15:55:00,46.84,46.92,46.83,46.88,257500.0,30.7238,30.7763,30.7172,30.75,257500.0
2009-10-06 09:30:00,47.59,48.13,47.59,48.02,371400.0,31.2157,31.5699,31.2157,31.4978,371400.0
2009-10-06 09:35:00,48.05,48.08,47.85,47.99,259600.0,31.5175,31.5371,31.3863,31.4781,259600.0
2009-10-06 09:40:00,47.98,48.0,47.87,47.89,137600.0,31.4715,31.4847,31.3994,31.4125,137600.0
2009-10-06 09:45:00,47.88,48.0,47.87,47.87,65800.0,31.406,31.4847,31.3994,31.3994,65800.0
2009-10-06 09:50:00,47.87,47.94,47.85,47.9,96300.0,31.3994,31.4453,31.3863,31.4191,96300.0
2009-10-06 09:55:00,47.89,48.0,47.85,47.93,93800.0,31.4125,31.4847,31.3863,31.4387,93800.0
2009-10-06 10:00:00,47.93,48.14,47.93,48.13,117700.0,31.4387,31.5765,31.4387,31.5699,117700.0
2009-10-06 10:05:00,48.14,48.16,48.05,48.05,93500.0,31.5765,31.5896,31.5175,31.5175,93500.0
2009-10-06 10:10:00,48.04,48.06,47.95,48.05,120700.0,31.5109,31.524,31.4519,31.5175,120700.0
2009-10-06 10:15:00,48.05,48.05,48.0,48.02,95700.0,31.5175,31.5175,31.4847,31.4978,95700.0
2009-10-06 10:20:00,48.03,48.06,48.01,48.05,41700.0,31.5043,31.524,31.4912,31.5175,41700.0
2009-10-06 10:25:00,48.05,48.06,47.85,47.86,69400.0,31.5175,31.524,31.3863,31.3928,69400.0
2009-10-06 10:30:00,47.86,47.92,47.85,47.85,56700.0,31.3928,31.4322,31.3863,31.3863,56700.0
2009-10-06 10:35:00,47.85,47.99,47.84,47.99,65100.0,31.3863,31.4781,31.3797,31.4781,65100.0
2009-10-06 10:40:00,47.99,48.09,47.96,48.08,75800.0,31.4781,31.5437,31.4584,31.5371,75800.0
2009-10-06 10:45:00,48.08,48.1,48.03,48.03,28100.0,31.5371,31.5503,31.5043,31.5043,28100.0
2009-10-06 10:50:00,48.03,48.04,47.98,48.01,48500.0,31.5043,31.5109,31.4715,31.4912,48500.0
2009-10-06 10:55:00,48.02,48.05,48.01,48.03,79100.0,31.4978,31.5175,31.4912,31.5043,79100.0
2009-10-06 11:00:00,48.02,48.03,48.0,48.02,20100.0,31.4978,31.5043,31.4847,31.4978,20100.0
2009-10-06 11:05:00,48.0,48.13,48.0,48.13,79200.0,31.4847,31.5699,31.4847,31.5699,79200.0
2009-10-06 11:10:00,48.13,48.17,48.11,48.11,51200.0,31.5699,31.5962,31.5568,31.5568,51200.0
2009-10-06 11:15:00,48.11,48.12,47.92,47.94,72000.0,31.5568,31.5634,31.4322,31.4453,72000.0
2009-10-06 11:20:00,47.94,48.0,47.92,47.93,45000.0,31.4453,31.4847,31.4322,31.4387,45000.0
2009-10-06 11:25:00,47.93,47.98,47.93,47.94,24600.0,31.4387,31.4715,31.4387,31.4453,24600.0
2009-10-06 11:30:00,47.93,47.93,47.85,47.87,55600.0,31.4387,31.4387,31.3863,31.3994,55600.0
2009-10-06 11:35:00,47.86,47.87,47.84,47.87,43100.0,31.3928,31.3994,31.3797,31.3994,43100.0
2009-10-06 11:40:00,47.87,47.87,47.81,47.85,23800.0,31.3994,31.3994,31.36,31.3863,23800.0
2009-10-06 11:45:00,47.86,47.93,47.85,47.9,26100.0,31.3928,31.4387,31.3863,31.4191,26100.0
2009-10-06 11:50:00,47.91,47.93,47.85,47.89,44800.0,31.4256,31.4387,31.3863,31.4125,44800.0
2009-10-06 11:55:00,47.89,47.96,47.87,47.96,19300.0,31.4125,31.4584,31.3994,31.4584,19300.0
2009-10-06 12:00:00,47.95,48.03,47.95,48.03,18800.0,31.4519,31.5043,31.4519,31.5043,18800.0
2009-10-06 12:05:00,48.02,48.04,47.95,47.99,33200.0,31.4978,31.5109,31.4519,31.4781,33200.0
2009-10-06 12:10:00,47.99,48.0,47.96,47.98,29100.0,31.4781,31.4847,31.4584,31.4715,29100.0
2009-10-06 12:15:00,47.98,48.03,47.97,48.01,44000.0,31.4715,31.5043,31.465,31.4912,44000.0
2009-10-06 12:20:00,48.02,48.05,47.99,48.03,50700.0,31.4978,31.5175,31.4781,31.5043,50700.0
2009-10-06 12:25:00,48.02,48.04,48.0,48.03,30800.0,31.4978,31.5109,31.4847,31.5043,30800.0
2009-10-06 12:30:00,48.03,48.11,48.02,48.11,52000.0,31.5043,31.5568,31.4978,31.5568,52000.0
2009-10-06 12:35:00,48.1,48.18,48.1,48.11,56700.0,31.5503,31.6027,31.5503,31.5568,56700.0
2009-10-06 12:40:00,48.11,48.18,48.11,48.15,43100.0,31.5568,31.6027,31.5568,31.5831,43100.0
2009-10-06 12:45:00,48.13,48.13,48.07,48.09,74400.0,31.5699,31.5699,31.5306,31.5437,74400.0
2009-10-06 12:50:00,48.08,48.08,47.99,48.05,86500.0,31.5371,31.5371,31.4781,31.5175,86500.0
2009-10-06 12:55:00,48.05,48.06,48.0,48.01,34000.0,31.5175,31.524,31.4847,31.4912,34000.0
2009-10-06 13:00:00,48.01,48.03,47.99,48.03,125700.0,31.4912,31.5043,31.4781,31.5043,125700.0
2009-10-06 13:05:00,48.03,48.04,47.9,47.91,112300.0,31.5043,31.5109,31.4191,31.4256,112300.0
2009-10-06 13:10:00,47.92,47.92,47.88,47.91,62400.0,31.4322,31.4322,31.406,31.4256,62400.0
2009-10-06 13:15:00,47.92,48.06,47.9,48.04,81500.0,31.4322,31.524,31.4191,31.5109,81500.0
2009-10-06 13:20:00,48.03,48.06,47.99,48.02,36600.0,31.5043,31.524,31.4781,31.4978,36600.0
2009-10-06 13:25:00,48.02,48.04,48.0,48.01,50200.0,31.4978,31.5109,31.4847,31.4912,50200.0
2009-10-06 13:30:00,48.01,48.04,47.96,48.04,62200.0,31.4912,31.5109,31.4584,31.5109,62200.0
2009-10-06 13:35:00,48.04,48.06,47.95,47.96,94400.0,31.5109,31.524,31.4519,31.4584,94400.0
2009-10-06 13:40:00,47.98,47.98,47.9,47.94,55500.0,31.4715,31.4715,31.4191,31.4453,55500.0
2009-10-06 13:45:00,47.93,48.0,47.92,47.99,59000.0,31.4387,31.4847,31.4322,31.4781,59000.0
2009-10-06 13:50:00,47.99,47.99,47.91,47.97,197000.0,31.4781,31.4781,31.4256,31.465,197000.0
2009-10-06 13:55:00,47.97,48.02,47.96,47.97,50200.0,31.465,31.4978,31.4584,31.465,50200.0
2009-10-06 14:00:00,47.97,48.01,47.94,47.95,72400.0,31.465,31.4912,31.4453,31.4519,72400.0
2009-10-06 14:05:00,47.95,48.0,47.94,48.0,64800.0,31.4519,31.4847,31.4453,31.4847,64800.0
2009-10-06 14:10:00,48.0,48.07,47.99,48.05,71100.0,31.4847,31.5306,31.4781,31.5175,71100.0
2009-10-06 14:15:00,48.05,48.05,47.95,47.99,34600.0,31.5175,31.5175,31.4519,31.4781,34600.0
2009-10-06 14:20:00,47.98,48.0,47.89,47.94,253100.0,31.4715,31.4847,31.4125,31.4453,253100.0
2009-10-06 14:25:00,47.95,47.95,47.82,47.83,48100.0,31.4519,31.4519,31.3666,31.3732,48100.0
2009-10-06 14:30:00,47.83,47.84,47.76,47.81,120300.0,31.3732,31.3797,31.3272,31.36,120300.0
2009-10-06 14:35:00,47.81,47.95,47.8,47.95,71800.0,31.36,31.4519,31.3535,31.4519,71800.0
2009-10-06 14:40:00,47.95,47.95,47.85,47.88,47200.0,31.4519,31.4519,31.3863,31.406,47200.0
2009-10-06 14:45:00,47.87,47.9,47.85,47.9,54300.0,31.3994,31.4191,31.3863,31.4191,54300.0
2009-10-06 14:50:00,47.9,47.9,47.83,47.84,108100.0,31.4191,31.4191,31.3732,31.3797,108100.0
2009-10-06 14:55:00,47.83,47.86,47.78,47.79,71900.0,31.3732,31.3928,31.3404,31.3469,71900.0
2009-10-06 15:00:00,47.79,47.83,47.77,47.79,132800.0,31.3469,31.3732,31.3338,31.3469,132800.0
2009-10-06 15:05:00,47.79,47.97,47.79,47.92,97400.0,31.3469,31.465,31.3469,31.4322,97400.0
2009-10-06 15:10:00,47.93,48.06,47.92,48.0,118200.0,31.4387,31.524,31.4322,31.4847,118200.0
2009-10-06 15:15:00,48.01,48.09,48.01,48.03,83900.0,31.4912,31.5437,31.4912,31.5043,83900.0
2009-10-06 15:20:00,48.04,48.05,47.98,47.99,78900.0,31.5109,31.5175,31.4715,31.4781,78900.0
2009-10-06 15:25:00,47.99,48.11,47.99,48.04,97100.0,31.4781,31.5568,31.4781,31.5109,97100.0
2009-10-06 15:30:00,48.04,48.05,48.0,48.04,92700.0,31.5109,31.5175,31.4847,31.5109,92700.0
2009-10-06 15:35:00,48.03,48.05,48.0,48.04,91500.0,31.5043,31.5175,31.4847,31.5109,91500.0
2009-10-06 15:40:00,48.03,48.03,47.96,48.01,122400.0,31.5043,31.5043,31.4584,31.4912,122400.0
2009-10-06 15:45:00,48.0,48.01,47.94,48.01,173000.0,31.4847,31.4912,31.4453,31.4912,173000.0
2009-10-06 15:50:00,48.01,48.08,47.99,48.06,209300.0,31.4912,31.5371,31.4781,31.524,209300.0
2009-10-06 15:55:00,48.06,48.16,48.05,48.16,368000.0,31.524,31.5896,31.5175,31.5896,368000.0
2009-10-07 09:30:00,47.97,48.25,47.97,48.25,119000.0,31.465,31.6486,31.465,31.6486,119000.0
2009-10-07 09:35:00,48.23,48.38,48.2,48.21,125200.0,31.6355,31.7339,31.6158,31.6224,125200.0
2009-10-07 09:40:00,48.19,48.22,47.99,48.02,111300.0,31.6093,31.629,31.4781,31.4978,111300.0
2009-10-07 09:45:00,48.04,48.12,47.9,47.93,134700.0,31.5109,31.5634,31.4191,31.4387,134700.0
2009-10-07 09:50:00,47.94,48.11,47.92,47.92,134500.0,31.4453,31.5568,31.4322,31.4322,134500.0
2009-10-07 09:55:00,47.92,48.08,47.92,48.01,64200.0,31.4322,31.5371,31.4322,31.4912,64200.0
2009-10-07 10:00:00,48.01,48.02,47.86,47.91,90900.0,31.4912,31.4978,31.3928,31.4256,90900.0
2009-10-07 10:05:00,47.91,48.04,47.85,48.04,102100.0,31.4256,31.5109,31.3863,31.5109,102100.0
2009-10-07 10:10:00,48.04,48.19,47.99,48.19,136500.0,31.5109,31.6093,31.4781,31.6093,136500.0
2009-10-07 10:15:00,48.19,48.35,48.18,48.35,108300.0,31.6093,31.7142,31.6027,31.7142,108300.0
2009-10-07 10:20:00,48.35,48.38,48.34,48.38,119500.0,31.7142,31.7339,31.7077,31.7339,119500.0
2009-10-07 10:25:00,48.37,48.42,48.31,48.32,174200.0,31.7274,31.7602,31.688,31.6946,174200.0
2009-10-07 10:30:00,48.32,48.32,48.18,48.23,134100.0,31.6946,31.6946,31.6027,31.6355,134100.0
2009-10-07 10:35:00,48.21,48.3,48.2,48.24,93100.0,31.6224,31.6814,31.6158,31.6421,93100.0
2009-10-07 10:40:00,48.24,48.29,48.23,48.24,111300.0,31.6421,31.6749,31.6355,31.6421,111300.0
2009-10-07 10:45:00,48.24,48.27,48.22,48.22,57900.0,31.6421,31.6618,31.629,31.629,57900.0
2009-10-07 10:50:00,48.22,48.27,48.2,48.24,59500.0,31.629,31.6618,31.6158,31.6421,59500.0
2009-10-07 10:55:00,48.25,48.29,48.24,48.25,56400.0,31.6486,31.6749,31.6421,31.6486,56400.0
2009-10-07 11:00:00,48.25,48.31,48.24,48.28,68000.0,31.6486,31.688,31.6421,31.6683,68000.0
2009-10-07 11:05:00,48.28,48.31,48.11,48.12,94100.0,31.6683,31.688,31.5568,31.5634,94100.0
2009-10-07 11:10:00,48.11,48.15,48.05,48.06,44100.0,31.5568,31.5831,31.5175,31.524,44100.0
2009-10-07 11:15:00,48.06,48.1,48.0,48.02,43600.0,31.524,31.5503,31.4847,31.4978,43600.0
2009-10-07 11:20:00,48.02,48.07,48.0,48.03,28700.0,31.4978,31.5306,31.4847,31.5043,28700.0
2009-10-07 11:25:00,48.02,48.03,47.94,48.01,80100.0,31.4978,31.5043,31.4453,31.4912,80100.0
2009-10-07 11:30:00,48.01,48.02,47.91,48.01,94400.0,31.4912,31.4978,31.4256,31.4912,94400.0
2009-10-07 11:35:00,48.01,48.06,48.0,48.0,82600.0,31.4912,31.524,31.4847,31.4847,82600.0
2009-10-07 11:40:00,48.01,48.05,47.99,48.02,38500.0,31.4912,31.5175,31.4781,31.4978,38500.0
2009-10-07 11:45:00,48.02,48.11,48.02,48.11,63000.0,31.4978,31.5568,31.4978,31.5568,63000.0
2009-10-07 11:50:00,48.06,48.23,48.06,48.22,58900.0,31.524,31.6355,31.524,31.629,58900.0
2009-10-07 11:55:00,48.22,48.24,48.15,48.15,66800.0,31.629,31.6421,31.5831,31.5831,66800.0
2009-10-07 12:00:00,48.17,48.17,48.14,48.16,35500.0,31.5962,31.5962,31.5765,31.5896,35500.0
2009-10-07 12:05:00,48.15,48.21,48.14,48.21,24900.0,31.5831,31.6224,31.5765,31.6224,24900.0
2009-10-07 12:10:00,48.21,48.21,48.16,48.18,37800.0,31.6224,31.6224,31.5896,31.6027,37800.0
2009-10-07 12:15:00,48.18,48.23,48.17,48.2,29400.0,31.6027,31.6355,31.5962,31.6158,29400.0
2009-10-07 12:20:00,48.2,48.24,48.18,48.24,55900.0,31.6158,31.6421,31.6027,31.6421,55900.0
2009-10-07 12:25:00,48.25,48.25,48.22,48.24,21000.0,31.6486,31.6486,31.629,31.6421,21000.0
2009-10-07 12:30:00,48.24,48.24,48.1,48.12,47100.0,31.6421,31.6421,31.5503,31.5634,47100.0
2009-10-07 12:35:00,48.12,48.15,48.07,48.13,42300.0,31.5634,31.5831,31.5306,31.5699,42300.0
2009-10-07 12:40:00,48.13,48.18,48.13,48.16,25800.0,31.5699,31.6027,31.5699,31.5896,25800.0
2009-10-07 12:45:00,48.16,48.17,48.16,48.16,21600.0,31.5896,31.5962,31.5896,31.5896,21600.0
2009-10-07 12:50:00,48.17,48.22,48.16,48.2,27900.0,31.5962,31.629,31.5896,31.6158,27900.0
2009-10-07 12:55:00,48.21,48.21,48.18,48.2,34800.0,31.6224,31.6224,31.6027,31.6158,34800.0
2009-10-07 13:00:00,48.2,48.21,48.17,48.19,23200.0,31.6158,31.6224,31.5962,31.6093,23200.0
2009-10-07 13:05:00,48.18,48.19,48.13,48.17,97200.0,31.6027,31.6093,31.5699,31.5962,97200.0
2009-10-07 13:10:00,48.17,48.19,48.17,48.18,16800.0,31.5962,31.6093,31.5962,31.6027,16800.0
2009-10-07 13:15:00,48.19,48.2,48.17,48.2,27900.0,31.6093,31.6158,31.5962,31.6158,27900.0
2009-10-07 13:20:00,48.19,48.21,48.18,48.18,26700.0,31.6093,31.6224,31.6027,31.6027,26700.0
2009-10-07 13:25:00,48.17,48.18,48.15,48.18,36200.0,31.5962,31.6027,31.5831,31.6027,36200.0
2009-10-07 13:30:00,48.18,48.2,48.18,48.19,23400.0,31.6027,31.6158,31.6027,31.6093,23400.0
2009-10-07 13:35:00,48.19,48.24,48.19,48.24,22600.0,31.6093,31.6421,31.6093,31.6421,22600.0
2009-10-07 13:40:00,48.24,48.24,48.2,48.2,27400.0,31.6421,31.6421,31.6158,31.6158,27400.0
2009-10-07 13:45:00,48.2,48.21,48.14,48.15,32200.0,31.6158,31.6224,31.5765,31.5831,32200.0
2009-10-07 13:50:00,48.15,48.15,48.09,48.12,24300.0,31.5831,31.5831,31.5437,31.5634,24300.0
2009-10-07 13:55:00,48.11,48.19,48.1,48.19,45400.0,31.5568,31.6093,31.5503,31.6093,45400.0
2009-10-07 14:00:00,48.19,48.2,48.17,48.18,49200.0,31.6093,31.6158,31.5962,31.6027,49200.0
2009-10-07 14:05:00,48.17,48.19,48.17,48.18,36300.0,31.5962,31.6093,31.5962,31.6027,36300.0
2009-10-07 14:10:00,48.18,48.2,48.12,48.13,88600.0,31.6027,31.6158,31.5634,31.5699,88600.0
2009-10-07 14:15:00,48.13,48.13,48.1,48.1,28100.0,31.5699,31.5699,31.5503,31.5503,28100.0
2009-10-07 14:20:00,48.11,48.15,48.09,48.1,90500.0,31.5568,31.5831,31.5437,31.5503,90500.0
2009-10-07 14:25:00,48.09,48.13,48.09,48.1,35100.0,31.5437,31.5699,31.5437,31.5503,35100.0
2009-10-07 14:30:00,48.1,48.16,48.1,48.11,93400.0,31.5503,31.5896,31.5503,31.5568,93400.0
2009-10-07 14:35:00,48.11,48.12,48.05,48.07,41000.0,31.5568,31.5634,31.5175,31.5306,41000.0
2009-10-07 14:40:00,48.07,48.12,48.07,48.09,56400.0,31.5306,31.5634,31.5306,31.5437,56400.0
2009-10-07 14:45:00,48.09,48.18,48.08,48.15,51500.0,31.5437,31.6027,31.5371,31.5831,51500.0
2009-10-07 14:50:00,48.15,48.19,48.15,48.17,36300.0,31.5831,31.6093,31.5831,31.5962,36300.0
2009-10-07 14:55:00,48.16,48.17,48.15,48.15,19600.0,31.5896,31.5962,31.5831,31.5831,19600.0
2009-10-07 15:00:00,48.16,48.16,48.1,48.12,58800.0,31.5896,31.5896,31.5503,31.5634,58800.0
2009-10-07 15:05:00,48.12,48.23,48.12,48.23,93900.0,31.5634,31.6355,31.5634,31.6355,93900.0
2009-10-07 15:10:00,48.23,48.27,48.22,48.25,106000.0,31.6355,31.6618,31.629,31.6486,106000.0
2009-10-07 15:15:00,48.26,48.29,48.17,48.26,131000.0,31.6552,31.6749,31.5962,31.6552,131000.0
2009-10-07 15:20:00,48.27,48.29,48.23,48.26,147000.0,31.6618,31.6749,31.6355,31.6552,147000.0
2009-10-07 15:25:00,48.26,48.36,48.24,48.35,227300.0,31.6552,31.7208,31.6421,31.7142,227300.0
2009-10-07 15:30:00,48.35,48.39,48.31,48.36,254500.0,31.7142,31.7405,31.688,31.7208,254500.0
2009-10-07 15:35:00,48.36,48.46,48.36,48.45,238000.0,31.7208,31.7864,31.7208,31.7798,238000.0
2009-10-07 15:40:00,48.45,48.54,48.41,48.41,565900.0,31.7798,31.8389,31.7536,31.7536,565900.0
2009-10-07 15:45:00,48.41,48.6,48.4,48.59,282400.0,31.7536,31.8782,31.747,31.8717,282400.0
2009-10-07 15:50:00,48.6,48.66,48.55,48.57,328800.0,31.8782,31.9176,31.8454,31.8585,328800.0
2009-10-07 15:55:00,48.56,48.57,48.49,48.52,348900.0,31.852,31.8585,31.8061,31.8257,348900.0
2009-10-08 09:30:00,47.7,48.28,47.52,48.23,906800.0,31.2879,31.6683,31.1698,31.6355,906800.0
2009-10-08 09:35:00,48.24,48.87,48.24,48.73,710800.0,31.6421,32.0553,31.6421,31.9635,710800.0
2009-10-08 09:40:00,48.72,49.09,48.72,48.8,400000.0,31.9569,32.1996,31.9569,32.0094,400000.0
2009-10-08 09:45:00,48.8,48.96,48.77,48.9,277100.0,32.0094,32.1144,31.9897,32.075,277100.0
2009-10-08 09:50:00,48.89,48.9,48.67,48.82,384000.0,32.0684,32.075,31.9241,32.0225,384000.0
2009-10-08 09:55:00,48.81,48.94,48.8,48.92,171400.0,32.016,32.1012,32.0094,32.0881,171400.0
2009-10-08 10:00:00,48.91,48.98,48.78,48.98,254900.0,32.0816,32.1275,31.9963,32.1275,254900.0
2009-10-08 10:05:00,48.98,48.99,48.75,48.92,207800.0,32.1275,32.134,31.9766,32.0881,207800.0
2009-10-08 10:10:00,48.91,49.15,48.89,49.14,116200.0,32.0816,32.239,32.0684,32.2324,116200.0
2009-10-08 10:15:00,49.14,49.31,49.11,49.22,229300.0,32.2324,32.3439,32.2127,32.2849,229300.0
2009-10-08 10:20:00,49.22,49.26,49.1,49.25,145900.0,32.2849,32.3111,32.2062,32.3046,145900.0
2009-10-08 10:25:00,49.26,49.35,49.23,49.3,160500.0,32.3111,32.3702,32.2915,32.3374,160500.0
2009-10-08 10:30:00,49.3,49.4,49.25,49.3,143200.0,32.3374,32.403,32.3046,32.3374,143200.0
2009-10-08 10:35:00,49.29,49.34,49.26,49.29,179800.0,32.3308,32.3636,32.3111,32.3308,179800.0
2009-10-08 10:40:00,49.3,49.33,49.1,49.11,145800.0,32.3374,32.3571,32.2062,32.2127,145800.0
2009-10-08 10:45:00,49.11,49.16,49.04,49.05,76500.0,32.2127,32.2455,32.1668,32.1734,76500.0
2009-10-08 10:50:00,49.05,49.08,49.03,49.04,38500.0,32.1734,32.1931,32.1603,32.1668,38500.0
2009-10-08 10:55:00,49.05,49.09,48.97,48.99,79600.0,32.1734,32.1996,32.1209,32.134,79600.0
2009-10-08 11:00:00,48.99,49.0,48.88,48.93,84600.0,32.134,32.1406,32.0619,32.0947,84600.0
2009-10-08 11:05:00,48.93,49.03,48.93,49.01,70300.0,32.0947,32.1603,32.0947,32.1472,70300.0
2009-10-08 11:10:00,49.02,49.22,49.01,49.22,196300.0,32.1537,32.2849,32.1472,32.2849,196300.0
2009-10-08 11:15:00,49.22,49.29,49.2,49.25,87100.0,32.2849,32.3308,32.2718,32.3046,87100.0
2009-10-08 11:20:00,49.25,49.25,49.19,49.25,120900.0,32.3046,32.3046,32.2652,32.3046,120900.0
2009-10-08 11:25:00,49.25,49.26,49.21,49.22,115600.0,32.3046,32.3111,32.2783,32.2849,115600.0
2009-10-08 11:30:00,49.22,49.3,49.22,49.28,87700.0,32.2849,32.3374,32.2849,32.3243,87700.0
2009-10-08 11:35:00,49.28,49.3,49.19,49.2,64400.0,32.3243,32.3374,32.2652,32.2718,64400.0
2009-10-08 11:40:00,49.19,49.19,49.12,49.13,55600.0,32.2652,32.2652,32.2193,32.2259,55600.0
2009-10-08 11:45:00,49.13,49.2,49.12,49.12,59500.0,32.2259,32.2718,32.2193,32.2193,59500.0
2009-10-08 11:50:00,49.13,49.17,49.09,49.13,46100.0,32.2259,32.2521,32.1996,32.2259,46100.0
2009-10-08 11:55:00,49.13,49.17,49.12,49.17,65300.0,32.2259,32.2521,32.2193,32.2521,65300.0
2009-10-08 12:00:00,49.17,49.17,49.1,49.12,38500.0,32.2521,32.2521,32.2062,32.2193,38500.0
2009-10-08 12:05:00,49.12,49.13,49.04,49.06,70900.0,32.2193,32.2259,32.1668,32.1799,70900.0
2009-10-08 12:10:00,49.07,49.15,49.06,49.14,24600.0,32.1865,32.239,32.1799,32.2324,24600.0
2009-10-08 12:15:00,49.15,49.26,49.13,49.26,81000.0,32.239,32.3111,32.2259,32.3111,81000.0
2009-10-08 12:20:00,49.26,49.27,49.22,49.27,47400.0,32.3111,32.3177,32.2849,32.3177,47400.0
2009-10-08 12:25:00,49.27,49.31,49.26,49.31,90900.0,32.3177,32.3439,32.3111,32.3439,90900.0
2009-10-08 12:30:00,49.31,49.32,49.27,49.28,47300.0,32.3439,32.3505,32.3177,32.3243,47300.0
2009-10-08 12:35:00,49.27,49.33,49.27,49.31,56800.0,32.3177,32.3571,32.3177,32.3439,56800.0
2009-10-08 12:40:00,49.31,49.34,49.3,49.33,59600.0,32.3439,32.3636,32.3374,32.3571,59600.0
2009-10-08 12:45:00,49.33,49.35,49.3,49.3,49500.0,32.3571,32.3702,32.3374,32.3374,49500.0
2009-10-08 12:50:00,49.3,49.34,49.27,49.34,80100.0,32.3374,32.3636,32.3177,32.3636,80100.0
2009-10-08 12:55:00,49.34,49.34,49.31,49.34,62300.0,32.3636,32.3636,32.3439,32.3636,62300.0
2009-10-08 13:00:00,49.34,49.38,49.33,49.38,75500.0,32.3636,32.3898,32.3571,32.3898,75500.0
2009-10-08 13:05:00,49.37,49.37,49.28,49.3,90800.0,32.3833,32.3833,32.3243,32.3374,90800.0
2009-10-08 13:10:00,49.3,49.34,49.24,49.33,137500.0,32.3374,32.3636,32.298,32.3571,137500.0
2009-10-08 13:15:00,49.33,49.38,49.32,49.38,68900.0,32.3571,32.3898,32.3505,32.3898,68900.0
2009-10-08 13:20:00,49.38,49.46,49.37,49.46,99900.0,32.3898,32.4423,32.3833,32.4423,99900.0
2009-10-08 13:25:00,49.46,49.58,49.45,49.58,188200.0,32.4423,32.521,32.4358,32.521,188200.0
2009-10-08 13:30:00,49.58,49.64,49.45,49.45,154200.0,32.521,32.5604,32.4358,32.4358,154200.0
2009-10-08 13:35:00,49.45,49.52,49.38,49.38,121700.0,32.4358,32.4817,32.3898,32.3898,121700.0
2009-10-08 13:40:00,49.39,49.5,49.38,49.47,188600.0,32.3964,32.4686,32.3898,32.4489,188600.0
2009-10-08 13:45:00,49.47,49.52,49.39,49.42,60400.0,32.4489,32.4817,32.3964,32.4161,60400.0
2009-10-08 13:50:00,49.41,49.44,49.36,49.37,72000.0,32.4095,32.4292,32.3767,32.3833,72000.0
2009-10-08 13:55:00,49.37,49.43,49.36,49.43,43100.0,32.3833,32.4226,32.3767,32.4226,43100.0
2009-10-08 14:00:00,49.43,49.48,49.43,49.45,121300.0,32.4226,32.4554,32.4226,32.4358,121300.0
2009-10-08 14:05:00,49.45,49.53,49.45,49.53,69300.0,32.4358,32.4882,32.4358,32.4882,69300.0
2009-10-08 14:10:00,49.53,49.57,49.49,49.49,119700.0,32.4882,32.5145,32.462,32.462,119700.0
2009-10-08 14:15:00,49.5,49.52,49.47,49.48,59700.0,32.4686,32.4817,32.4489,32.4554,59700.0
2009-10-08 14:20:00,49.48,49.5,49.48,49.48,66900.0,32.4554,32.4686,32.4554,32.4554,66900.0
2009-10-08 14:25:00,49.49,49.49,49.41,49.46,108300.0,32.462,32.462,32.4095,32.4423,108300.0
2009-10-08 14:30:00,49.47,49.5,49.46,49.47,158400.0,32.4489,32.4686,32.4423,32.4489,158400.0
2009-10-08 14:35:00,49.48,49.48,49.46,49.46,58300.0,32.4554,32.4554,32.4423,32.4423,58300.0
2009-10-08 14:40:00,49.46,49.47,49.43,49.45,71700.0,32.4423,32.4489,32.4226,32.4358,71700.0
2009-10-08 14:45:00,49.45,49.45,49.42,49.44,106000.0,32.4358,32.4358,32.4161,32.4292,106000.0
2009-10-08 14:50:00,49.44,49.45,49.44,49.44,96000.0,32.4292,32.4358,32.4292,32.4292,96000.0
2009-10-08 14:55:00,49.44,49.45,49.42,49.42,69300.0,32.4292,32.4358,32.4161,32.4161,69300.0
2009-10-08 15:00:00,49.43,49.49,49.42,49.48,80100.0,32.4226,32.462,32.4161,32.4554,80100.0
2009-10-08 15:05:00,49.48,49.56,49.47,49.56,139300.0,32.4554,32.5079,32.4489,32.5079,139300.0
2009-10-08 15:10:00,49.56,49.56,49.43,49.43,159100.0,32.5079,32.5079,32.4226,32.4226,159100.0
2009-10-08 15:15:00,49.43,49.44,49.41,49.42,80000.0,32.4226,32.4292,32.4095,32.4161,80000.0
2009-10-08 15:20:00,49.43,49.45,49.42,49.43,137700.0,32.4226,32.4358,32.4161,32.4226,137700.0
2009-10-08 15:25:00,49.43,49.43,49.32,49.32,106700.0,32.4226,32.4226,32.3505,32.3505,106700.0
2009-10-08 15:30:00,49.32,49.33,49.28,49.29,195400.0,32.3505,32.3571,32.3243,32.3308,195400.0
2009-10-08 15:35:00,49.29,49.44,49.29,49.43,323400.0,32.3308,32.4292,32.3308,32.4226,323400.0
2009-10-08 15:40:00,49.43,49.51,49.42,49.5,225600.0,32.4226,32.4751,32.4161,32.4686,225600.0
2009-10-08 15:45:00,49.5,49.56,49.46,49.5,293800.0,32.4686,32.5079,32.4423,32.4686,293800.0
2009-10-08 15:50:00,49.5,49.51,49.42,49.45,317500.0,32.4686,32.4751,32.4161,32.4358,317500.0
2009-10-08 15:55:00,49.45,49.46,49.34,49.34,423100.0,32.4358,32.4423,32.3636,32.3636,423100.0
2009-10-09 09:30:00,49.41,49.46,49.09,49.21,138000.0,32.4095,32.4423,32.1996,32.2783,138000.0
2009-10-09 09:35:00,49.24,49.32,49.14,49.3,92800.0,32.298,32.3505,32.2324,32.3374,92800.0
2009-10-09 09:40:00,49.3,49.38,49.22,49.33,84100.0,32.3374,32.3898,32.2849,32.3571,84100.0
2009-10-09 09:45:00,49.33,49.49,49.26,49.42,140100.0,32.3571,32.462,32.3111,32.4161,140100.0
2009-10-09 09:50:00,49.43,49.52,49.4,49.46,109800.0,32.4226,32.4817,32.403,32.4423,109800.0
2009-10-09 09:55:00,49.46,49.53,49.46,49.51,51100.0,32.4423,32.4882,32.4423,32.4751,51100.0
2009-10-09 10:00:00,49.52,49.53,49.43,49.44,57000.0,32.4817,32.4882,32.4226,32.4292,57000.0
2009-10-09 10:05:00,49.44,49.48,49.43,49.45,94500.0,32.4292,32.4554,32.4226,32.4358,94500.0
2009-10-09 10:10:00,49.45,49.58,49.44,49.56,112300.0,32.4358,32.521,32.4292,32.5079,112300.0
2009-10-09 10:15:00,49.56,49.57,49.45,49.46,109300.0,32.5079,32.5145,32.4358,32.4423,109300.0
2009-10-09 10:20:00,49.45,49.48,49.39,49.45,78000.0,32.4358,32.4554,32.3964,32.4358,78000.0
2009-10-09 10:25:00,49.46,49.49,49.44,49.46,33800.0,32.4423,32.462,32.4292,32.4423,33800.0
2009-10-09 10:30:00,49.46,49.51,49.45,49.47,44200.0,32.4423,32.4751,32.4358,32.4489,44200.0
2009-10-09 10:35:00,49.46,49.53,49.44,49.46,107700.0,32.4423,32.4882,32.4292,32.4423,107700.0
2009-10-09 10:40:00,49.47,49.49,49.45,49.49,62300.0,32.4489,32.462,32.4358,32.462,62300.0
2009-10-09 10:45:00,49.48,49.6,49.46,49.59,160800.0,32.4554,32.5342,32.4423,32.5276,160800.0
2009-10-09 10:50:00,49.58,49.78,49.58,49.76,201600.0,32.521,32.6522,32.521,32.6391,201600.0
2009-10-09 10:55:00,49.76,49.76,49.61,49.65,140800.0,32.6391,32.6391,32.5407,32.5669,140800.0
2009-10-09 11:00:00,49.65,49.67,49.59,49.64,92100.0,32.5669,32.5801,32.5276,32.5604,92100.0
2009-10-09 11:05:00,49.63,49.64,49.61,49.61,33100.0,32.5538,32.5604,32.5407,32.5407,33100.0
2009-10-09 11:10:00,49.62,49.76,49.58,49.73,170800.0,32.5473,32.6391,32.521,32.6194,170800.0
2009-10-09 11:15:00,49.73,49.75,49.67,49.68,91400.0,32.6194,32.6325,32.5801,32.5866,91400.0
2009-10-09 11:20:00,49.68,49.7,49.63,49.65,79900.0,32.5866,32.5997,32.5538,32.5669,79900.0
2009-10-09 11:25:00,49.65,49.69,49.6,49.6,166000.0,32.5669,32.5932,32.5342,32.5342,166000.0
2009-10-09 11:30:00,49.6,49.62,49.56,49.58,131400.0,32.5342,32.5473,32.5079,32.521,131400.0
2009-10-09 11:35:00,49.58,49.58,49.51,49.53,36700.0,32.521,32.521,32.4751,32.4882,36700.0
2009-10-09 11:40:00,49.54,49.55,49.46,49.46,54500.0,32.4948,32.5014,32.4423,32.4423,54500.0
2009-10-09 11:45:00,49.46,49.47,49.41,49.43,51500.0,32.4423,32.4489,32.4095,32.4226,51500.0
2009-10-09 11:50:00,49.43,49.49,49.42,49.47,64400.0,32.4226,32.462,32.4161,32.4489,64400.0
2009-10-09 11:55:00,49.47,49.47,49.43,49.43,48000.0,32.4489,32.4489,32.4226,32.4226,48000.0
2009-10-09 12:00:00,49.43,49.44,49.36,49.38,56900.0,32.4226,32.4292,32.3767,32.3898,56900.0
2009-10-09 12:05:00,49.38,49.4,49.31,49.32,83500.0,32.3898,32.403,32.3439,32.3505,83500.0
2009-10-09 12:10:00,49.31,49.33,49.26,49.3,91600.0,32.3439,32.3571,32.3111,32.3374,91600.0
2009-10-09 12:15:00,49.3,49.34,49.28,49.32,62000.0,32.3374,32.3636,32.3243,32.3505,62000.0
2009-10-09 12:20:00,49.32,49.32,49.26,49.27,39300.0,32.3505,32.3505,32.3111,32.3177,39300.0
2009-10-09 12:25:00,49.26,49.34,49.26,49.31,59200.0,32.3111,32.3636,32.3111,32.3439,59200.0
2009-10-09 12:30:00,49.31,49.34,49.28,49.34,48100.0,32.3439,32.3636,32.3243,32.3636,48100.0
2009-10-09 12:35:00,49.33,49.34,49.26,49.27,80000.0,32.3571,32.3636,32.3111,32.3177,80000.0
2009-10-09 12:40:00,49.27,49.34,49.26,49.32,37500.0,32.3177,32.3636,32.3111,32.3505,37500.0
2009-10-09 12:45:00,49.31,49.46,49.31,49.43,66300.0,32.3439,32.4423,32.3439,32.4226,66300.0
2009-10-09 12:50:00,49.43,49.49,49.43,49.48,47800.0,32.4226,32.462,32.4226,32.4554,47800.0
2009-10-09 12:55:00,49.48,49.5,49.46,49.49,71800.0,32.4554,32.4686,32.4423,32.462,71800.0
2009-10-09 13:00:00,49.49,49.52,49.47,49.47,109500.0,32.462,32.4817,32.4489,32.4489,109500.0
2009-10-09 13:05:00,49.47,49.48,49.46,49.48,25300.0,32.4489,32.4554,32.4423,32.4554,25300.0
2009-10-09 13:10:00,49.48,49.49,49.47,49.49,32900.0,32.4554,32.462,32.4489,32.462,32900.0
2009-10-09 13:15:00,49.49,49.51,49.47,49.5,76500.0,32.462,32.4751,32.4489,32.4686,76500.0
2009-10-09 13:20:00,49.5,49.65,49.5,49.65,123200.0,32.4686,32.5669,32.4686,32.5669,123200.0
2009-10-09 13:25:00,49.65,49.74,49.64,49.71,114700.0,32.5669,32.626,32.5604,32.6063,114700.0
2009-10-09 13:30:00,49.71,49.77,49.7,49.77,51300.0,32.6063,32.6457,32.5997,32.6457,51300.0
2009-10-09 13:35:00,49.76,49.77,49.66,49.67,66400.0,32.6391,32.6457,32.5735,32.5801,66400.0
2009-10-09 13:40:00,49.67,49.67,49.62,49.62,19800.0,32.5801,32.5801,32.5473,32.5473,19800.0
2009-10-09 13:45:00,49.62,49.68,49.59,49.65,30800.0,32.5473,32.5866,32.5276,32.5669,30800.0
2009-10-09 13:50:00,49.65,49.66,49.59,49.66,43200.0,32.5669,32.5735,32.5276,32.5735,43200.0
2009-10-09 13:55:00,49.65,49.69,49.62,49.64,80200.0,32.5669,32.5932,32.5473,32.5604,80200.0
2009-10-09 14:00:00,49.64,49.66,49.63,49.66,38100.0,32.5604,32.5735,32.5538,32.5735,38100.0
2009-10-09 14:05:00,49.65,49.66,49.63,49.66,46700.0,32.5669,32.5735,32.5538,32.5735,46700.0
2009-10-09 14:10:00,49.65,49.7,49.65,49.68,121700.0,32.5669,32.5997,32.5669,32.5866,121700.0
2009-10-09 14:15:00,49.68,49.7,49.66,49.7,46200.0,32.5866,32.5997,32.5735,32.5997,46200.0
2009-10-09 14:20:00,49.69,49.7,49.67,49.68,71300.0,32.5932,32.5997,32.5801,32.5866,71300.0
2009-10-09 14:25:00,49.68,49.7,49.65,49.68,51700.0,32.5866,32.5997,32.5669,32.5866,51700.0
2009-10-09 14:30:00,49.68,49.74,49.67,49.68,84200.0,32.5866,32.626,32.5801,32.5866,84200.0
2009-10-09 14:35:00,49.69,49.69,49.63,49.69,43500.0,32.5932,32.5932,32.5538,32.5932,43500.0
2009-10-09 14:40:00,49.69,49.73,49.68,49.73,57800.0,32.5932,32.6194,32.5866,32.6194,57800.0
2009-10-09 14:45:00,49.73,49.79,49.72,49.78,69600.0,32.6194,32.6588,32.6129,32.6522,69600.0
2009-10-09 14:50:00,49.78,49.79,49.72,49.72,100900.0,32.6522,32.6588,32.6129,32.6129,100900.0
2009-10-09 14:55:00,49.72,49.78,49.72,49.73,74100.0,32.6129,32.6522,32.6129,32.6194,74100.0
2009-10-09 15:00:00,49.74,49.83,49.71,49.82,251800.0,32.626,32.685,32.6063,32.6785,251800.0
2009-10-09 15:05:00,49.82,49.9,49.8,49.9,150700.0,32.6785,32.7309,32.6653,32.7309,150700.0
2009-10-09 15:10:00,49.9,49.91,49.88,49.9,111300.0,32.7309,32.7375,32.7178,32.7309,111300.0
2009-10-09 15:15:00,49.91,49.92,49.84,49.88,199400.0,32.7375,32.744,32.6916,32.7178,199400.0
2009-10-09 15:20:00,49.87,49.93,49.87,49.92,198400.0,32.7113,32.7506,32.7113,32.744,198400.0
2009-10-09 15:25:00,49.92,49.93,49.89,49.91,173900.0,32.744,32.7506,32.7244,32.7375,173900.0
2009-10-09 15:30:00,49.9,49.91,49.84,49.88,176500.0,32.7309,32.7375,32.6916,32.7178,176500.0
2009-10-09 15:35:00,49.88,49.91,49.87,49.9,142200.0,32.7178,32.7375,32.7113,32.7309,142200.0
2009-10-09 15:40:00,49.89,49.94,49.89,49.92,220200.0,32.7244,32.7572,32.7244,32.744,220200.0
2009-10-09 15:45:00,49.92,49.94,49.9,49.93,189000.0,32.744,32.7572,32.7309,32.7506,189000.0
2009-10-09 15:50:00,49.93,49.95,49.92,49.95,188000.0,32.7506,32.7637,32.744,32.7637,188000.0
2009-10-09 15:55:00,49.94,49.95,49.89,49.9,369000.0,32.7572,32.7637,32.7244,32.7309,369000.0
2009-10-12 09:30:00,50.0,50.57,50.0,50.5,310800.0,32.7965,33.1704,32.7965,33.1245,310800.0
2009-10-12 09:35:00,50.5,50.53,50.39,50.39,155500.0,33.1245,33.1442,33.0523,33.0523,155500.0
2009-10-12 09:40:00,50.4,50.57,50.4,50.48,100000.0,33.0589,33.1704,33.0589,33.1114,100000.0
2009-10-12 09:45:00,50.48,50.57,50.47,50.55,83900.0,33.1114,33.1704,33.1048,33.1573,83900.0
2009-10-12 09:50:00,50.55,50.66,50.53,50.66,117600.0,33.1573,33.2294,33.1442,33.2294,117600.0
2009-10-12 09:55:00,50.67,50.75,50.63,50.7,148500.0,33.236,33.2885,33.2098,33.2557,148500.0
2009-10-12 10:00:00,50.7,50.7,50.59,50.63,89200.0,33.2557,33.2557,33.1835,33.2098,89200.0
2009-10-12 10:05:00,50.63,50.71,50.63,50.7,89500.0,33.2098,33.2622,33.2098,33.2557,89500.0
2009-10-12 10:10:00,50.69,50.7,50.62,50.65,73600.0,33.2491,33.2557,33.2032,33.2229,73600.0
2009-10-12 10:15:00,50.66,50.66,50.55,50.56,127100.0,33.2294,33.2294,33.1573,33.1638,127100.0
2009-10-12 10:20:00,50.57,50.6,50.52,50.55,102100.0,33.1704,33.1901,33.1376,33.1573,102100.0
2009-10-12 10:25:00,50.56,50.6,50.55,50.59,60600.0,33.1638,33.1901,33.1573,33.1835,60600.0
2009-10-12 10:30:00,50.59,50.6,50.53,50.56,74900.0,33.1835,33.1901,33.1442,33.1638,74900.0
2009-10-12 10:35:00,50.57,50.57,50.49,50.53,85100.0,33.1704,33.1704,33.1179,33.1442,85100.0
2009-10-12 10:40:00,50.53,50.55,50.52,50.55,26100.0,33.1442,33.1573,33.1376,33.1573,26100.0
2009-10-12 10:45:00,50.55,50.56,50.49,50.5,52900.0,33.1573,33.1638,33.1179,33.1245,52900.0
2009-10-12 10:50:00,50.5,50.63,50.46,50.5,147700.0,33.1245,33.2098,33.0983,33.1245,147700.0
2009-10-12 10:55:00,50.51,50.61,50.49,50.59,58500.0,33.131,33.1966,33.1179,33.1835,58500.0
2009-10-12 11:00:00,50.59,50.63,50.5,50.54,45300.0,33.1835,33.2098,33.1245,33.1507,45300.0
2009-10-12 11:05:00,50.54,50.54,50.48,50.51,32900.0,33.1507,33.1507,33.1114,33.131,32900.0
2009-10-12 11:10:00,50.52,50.54,50.47,50.51,34800.0,33.1376,33.1507,33.1048,33.131,34800.0
2009-10-12 11:15:00,50.51,50.53,50.5,50.51,19200.0,33.131,33.1442,33.1245,33.131,19200.0
2009-10-12 11:20:00,50.5,50.51,50.41,50.42,51500.0,33.1245,33.131,33.0655,33.072,51500.0
2009-10-12 11:25:00,50.42,50.42,50.35,50.36,31400.0,33.072,33.072,33.0261,33.0327,31400.0
2009-10-12 11:30:00,50.36,50.36,50.27,50.31,57800.0,33.0327,33.0327,32.9736,32.9999,57800.0
2009-10-12 11:35:00,50.31,50.32,50.25,50.27,91800.0,32.9999,33.0064,32.9605,32.9736,91800.0
2009-10-12 11:40:00,50.26,50.29,50.26,50.27,34500.0,32.9671,32.9867,32.9671,32.9736,34500.0
2009-10-12 11:45:00,50.28,50.28,50.23,50.24,25300.0,32.9802,32.9802,32.9474,32.9539,25300.0
2009-10-12 11:50:00,50.24,50.24,50.18,50.19,61500.0,32.9539,32.9539,32.9146,32.9212,61500.0
2009-10-12 11:55:00,50.2,50.22,50.17,50.21,33300.0,32.9277,32.9408,32.908,32.9343,33300.0
2009-10-12 12:00:00,50.21,50.22,50.14,50.18,23800.0,32.9343,32.9408,32.8884,32.9146,23800.0
2009-10-12 12:05:00,50.17,50.18,50.17,50.17,12300.0,32.908,32.9146,32.908,32.908,12300.0
2009-10-12 12:10:00,50.17,50.25,50.13,50.25,46200.0,32.908,32.9605,32.8818,32.9605,46200.0
2009-10-12 12:15:00,50.25,50.27,50.19,50.19,46400.0,32.9605,32.9736,32.9212,32.9212,46400.0
2009-10-12 12:20:00,50.19,50.24,50.18,50.2,42400.0,32.9212,32.9539,32.9146,32.9277,42400.0
2009-10-12 12:25:00,50.2,50.21,50.19,50.21,17100.0,32.9277,32.9343,32.9212,32.9343,17100.0
2009-10-12 12:30:00,50.2,50.21,50.18,50.18,38500.0,32.9277,32.9343,32.9146,32.9146,38500.0
2009-10-12 12:35:00,50.19,50.19,50.17,50.18,22300.0,32.9212,32.9212,32.908,32.9146,22300.0
2009-10-12 12:40:00,50.19,50.24,50.18,50.24,84600.0,32.9212,32.9539,32.9146,32.9539,84600.0
2009-10-12 12:45:00,50.25,50.28,50.25,50.27,14200.0,32.9605,32.9802,32.9605,32.9736,14200.0
2009-10-12 12:50:00,50.28,50.3,50.27,50.3,18300.0,32.9802,32.9933,32.9736,32.9933,18300.0
2009-10-12 12:55:00,50.3,50.39,50.29,50.39,81500.0,32.9933,33.0523,32.9867,33.0523,81500.0
2009-10-12 13:00:00,50.38,50.46,50.38,50.44,103700.0,33.0458,33.0983,33.0458,33.0851,103700.0
2009-10-12 13:05:00,50.44,50.46,50.44,50.46,82500.0,33.0851,33.0983,33.0851,33.0983,82500.0
2009-10-12 13:10:00,50.45,50.49,50.43,50.46,88200.0,33.0917,33.1179,33.0786,33.0983,88200.0
2009-10-12 13:15:00,50.46,50.48,50.45,50.47,61700.0,33.0983,33.1114,33.0917,33.1048,61700.0
2009-10-12 13:20:00,50.48,50.51,50.46,50.51,104800.0,33.1114,33.131,33.0983,33.131,104800.0
2009-10-12 13:25:00,50.5,50.5,50.44,50.47,119200.0,33.1245,33.1245,33.0851,33.1048,119200.0
2009-10-12 13:30:00,50.48,50.49,50.38,50.39,76700.0,33.1114,33.1179,33.0458,33.0523,76700.0
2009-10-12 13:35:00,50.4,50.4,50.33,50.35,85800.0,33.0589,33.0589,33.013,33.0261,85800.0
2009-10-12 13:40:00,50.34,50.35,50.29,50.29,39200.0,33.0195,33.0261,32.9867,32.9867,39200.0
2009-10-12 13:45:00,50.3,50.31,50.21,50.22,44700.0,32.9933,32.9999,32.9343,32.9408,44700.0
2009-10-12 13:50:00,50.22,50.26,50.19,50.19,52900.0,32.9408,32.9671,32.9212,32.9212,52900.0
2009-10-12 13:55:00,50.2,50.21,50.17,50.2,61400.0,32.9277,32.9343,32.908,32.9277,61400.0
2009-10-12 14:00:00,50.21,50.21,50.11,50.13,45600.0,32.9343,32.9343,32.8687,32.8818,45600.0
2009-10-12 14:05:00,50.13,50.15,50.12,50.12,27800.0,32.8818,32.8949,32.8752,32.8752,27800.0
2009-10-12 14:10:00,50.11,50.11,50.01,50.02,59900.0,32.8687,32.8687,32.8031,32.8096,59900.0
2009-10-12 14:15:00,50.02,50.06,49.96,50.01,98300.0,32.8096,32.8359,32.7703,32.8031,98300.0
2009-10-12 14:20:00,50.0,50.04,49.91,50.01,132100.0,32.7965,32.8228,32.7375,32.8031,132100.0
2009-10-12 14:25:00,50.02,50.02,49.93,50.0,93500.0,32.8096,32.8096,32.7506,32.7965,93500.0
2009-10-12 14:30:00,50.0,50.01,49.85,49.88,96200.0,32.7965,32.8031,32.6981,32.7178,96200.0
2009-10-12 14:35:00,49.87,49.93,49.81,49.83,94600.0,32.7113,32.7506,32.6719,32.685,94600.0
2009-10-12 14:40:00,49.83,49.86,49.75,49.75,135100.0,32.685,32.7047,32.6325,32.6325,135100.0
2009-10-12 14:45:00,49.75,49.76,49.7,49.73,91200.0,32.6325,32.6391,32.5997,32.6194,91200.0
2009-10-12 14:50:00,49.72,49.73,49.65,49.65,94100.0,32.6129,32.6194,32.5669,32.5669,94100.0
2009-10-12 14:55:00,49.65,49.82,49.65,49.8,169900.0,32.5669,32.6785,32.5669,32.6653,169900.0
2009-10-12 15:00:00,49.81,49.84,49.71,49.74,202400.0,32.6719,32.6916,32.6063,32.626,202400.0
2009-10-12 15:05:00,49.74,49.81,49.74,49.81,29000.0,32.626,32.6719,32.626,32.6719,29000.0
2009-10-12 15:10:00,49.81,49.87,49.8,49.81,91000.0,32.6719,32.7113,32.6653,32.6719,91000.0
2009-10-12 15:15:00,49.82,49.84,49.75,49.75,47600.0,32.6785,32.6916,32.6325,32.6325,47600.0
2009-10-12 15:20:00,49.75,49.81,49.75,49.78,49500.0,32.6325,32.6719,32.6325,32.6522,49500.0
2009-10-12 15:25:00,49.78,49.78,49.72,49.74,53700.0,32.6522,32.6522,32.6129,32.626,53700.0
2009-10-12 15:30:00,49.74,49.79,49.73,49.78,64600.0,32.626,32.6588,32.6194,32.6522,64600.0
2009-10-12 15:35:00,49.79,49.79,49.7,49.71,140000.0,32.6588,32.6588,32.5997,32.6063,140000.0
2009-10-12 15:40:00,49.71,49.73,49.66,49.67,151400.0,32.6063,32.6194,32.5735,32.5801,151400.0
2009-10-12 15:45:00,49.66,49.68,49.61,49.61,173700.0,32.5735,32.5866,32.5407,32.5407,173700.0
2009-10-12 15:50:00,49.61,49.65,49.61,49.63,212200.0,32.5407,32.5669,32.5407,32.5538,212200.0
2009-10-12 15:55:00,49.64,49.64,49.54,49.58,646300.0,32.5604,32.5604,32.4948,32.521,646300.0
2009-10-13 09:30:00,49.63,49.9,49.61,49.86,62200.0,32.5538,32.7309,32.5407,32.7047,62200.0
2009-10-13 09:35:00,49.86,49.94,49.73,49.73,96100.0,32.7047,32.7572,32.6194,32.6194,96100.0
2009-10-13 09:40:00,49.74,49.82,49.63,49.74,141100.0,32.626,32.6785,32.5538,32.626,141100.0
2009-10-13 09:45:00,49.75,49.85,49.74,49.83,79900.0,32.6325,32.6981,32.626,32.685,79900.0
2009-10-13 09:50:00,49.83,50.0,49.81,49.88,92200.0,32.685,32.7965,32.6719,32.7178,92200.0
2009-10-13 09:55:00,49.88,49.9,49.73,49.88,133400.0,32.7178,32.7309,32.6194,32.7178,133400.0
2009-10-13 10:00:00,49.86,49.88,49.75,49.8,95200.0,32.7047,32.7178,32.6325,32.6653,95200.0
2009-10-13 10:05:00,49.8,49.87,49.79,49.83,97700.0,32.6653,32.7113,32.6588,32.685,97700.0
2009-10-13 10:10:00,49.83,49.96,49.83,49.95,78900.0,32.685,32.7703,32.685,32.7637,78900.0
2009-10-13 10:15:00,49.95,50.06,49.91,50.06,119100.0,32.7637,32.8359,32.7375,32.8359,119100.0
2009-10-13 10:20:00,50.05,50.05,49.93,49.94,78000.0,32.8293,32.8293,32.7506,32.7572,78000.0
2009-10-13 10:25:00,49.93,50.15,49.93,50.15,110400.0,32.7506,32.8949,32.7506,32.8949,110400.0
2009-10-13 10:30:00,50.15,50.21,50.11,50.14,109200.0,32.8949,32.9343,32.8687,32.8884,109200.0
2009-10-13 10:35:00,50.13,50.15,49.94,49.94,83000.0,32.8818,32.8949,32.7572,32.7572,83000.0
2009-10-13 10:40:00,49.94,50.12,49.92,50.1,66400.0,32.7572,32.8752,32.744,32.8621,66400.0
2009-10-13 10:45:00,50.1,50.21,50.07,50.1,87100.0,32.8621,32.9343,32.8424,32.8621,87100.0
2009-10-13 10:50:00,50.1,50.2,50.09,50.15,45700.0,32.8621,32.9277,32.8556,32.8949,45700.0
2009-10-13 10:55:00,50.15,50.25,50.14,50.24,43100.0,32.8949,32.9605,32.8884,32.9539,43100.0
2009-10-13 11:00:00,50.23,50.23,50.18,50.21,33100.0,32.9474,32.9474,32.9146,32.9343,33100.0
2009-10-13 11:05:00,50.21,50.21,50.1,50.12,39400.0,32.9343,32.9343,32.8621,32.8752,39400.0
2009-10-13 11:10:00,50.12,50.17,50.12,50.16,38700.0,32.8752,32.908,32.8752,32.9015,38700.0
2009-10-13 11:15:00,50.16,50.22,50.15,50.21,67100.0,32.9015,32.9408,32.8949,32.9343,67100.0
2009-10-13 11:20:00,50.21,50.25,50.2,50.22,46000.0,32.9343,32.9605,32.9277,32.9408,46000.0
2009-10-13 11:25:00,50.22,50.36,50.2,50.33,90100.0,32.9408,33.0327,32.9277,33.013,90100.0
2009-10-13 11:30:00,50.33,50.44,50.32,50.4,94900.0,33.013,33.0851,33.0064,33.0589,94900.0
2009-10-13 11:35:00,50.4,50.5,50.4,50.49,99600.0,33.0589,33.1245,33.0589,33.1179,99600.0
2009-10-13 11:40:00,50.5,50.61,50.48,50.58,220100.0,33.1245,33.1966,33.1114,33.177,220100.0
2009-10-13 11:45:00,50.58,50.67,50.58,50.66,154500.0,33.177,33.236,33.177,33.2294,154500.0
2009-10-13 11:50:00,50.66,50.72,50.65,50.7,178900.0,33.2294,33.2688,33.2229,33.2557,178900.0
2009-10-13 11:55:00,50.7,50.71,50.63,50.67,83600.0,33.2557,33.2622,33.2098,33.236,83600.0
2009-10-13 12:00:00,50.67,50.73,50.64,50.72,96100.0,33.236,33.2754,33.2163,33.2688,96100.0
2009-10-13 12:05:00,50.73,50.85,50.71,50.75,179100.0,33.2754,33.3541,33.2622,33.2885,179100.0
2009-10-13 12:10:00,50.75,50.84,50.75,50.77,122500.0,33.2885,33.3475,33.2885,33.3016,122500.0
2009-10-13 12:15:00,50.77,50.79,50.74,50.75,93500.0,33.3016,33.3147,33.2819,33.2885,93500.0
2009-10-13 12:20:00,50.75,50.76,50.67,50.73,117900.0,33.2885,33.295,33.236,33.2754,117900.0
2009-10-13 12:25:00,50.73,50.75,50.62,50.62,51400.0,33.2754,33.2885,33.2032,33.2032,51400.0
2009-10-13 12:30:00,50.62,50.66,50.53,50.63,92000.0,33.2032,33.2294,33.1442,33.2098,92000.0
2009-10-13 12:35:00,50.62,50.65,50.59,50.65,38100.0,33.2032,33.2229,33.1835,33.2229,38100.0
2009-10-13 12:40:00,50.64,50.69,50.64,50.68,31600.0,33.2163,33.2491,33.2163,33.2426,31600.0
2009-10-13 12:45:00,50.67,50.69,50.56,50.57,53500.0,33.236,33.2491,33.1638,33.1704,53500.0
2009-10-13 12:50:00,50.57,50.6,50.55,50.55,57300.0,33.1704,33.1901,33.1573,33.1573,57300.0
2009-10-13 12:55:00,50.54,50.55,50.48,50.49,46500.0,33.1507,33.1573,33.1114,33.1179,46500.0
2009-10-13 13:00:00,50.49,50.64,50.49,50.64,141400.0,33.1179,33.2163,33.1179,33.2163,141400.0
2009-10-13 13:05:00,50.64,50.74,50.63,50.69,113900.0,33.2163,33.2819,33.2098,33.2491,113900.0
2009-10-13 13:10:00,50.69,50.69,50.57,50.57,23500.0,33.2491,33.2491,33.1704,33.1704,23500.0
2009-10-13 13:15:00,50.57,50.6,50.57,50.58,27600.0,33.1704,33.1901,33.1704,33.177,27600.0
2009-10-13 13:20:00,50.59,50.61,50.52,50.52,21100.0,33.1835,33.1966,33.1376,33.1376,21100.0
2009-10-13 13:25:00,50.52,50.6,50.52,50.58,30100.0,33.1376,33.1901,33.1376,33.177,30100.0
2009-10-13 13:30:00,50.58,50.58,50.5,50.5,26400.0,33.177,33.177,33.1245,33.1245,26400.0
2009-10-13 13:35:00,50.51,50.52,50.47,50.49,38800.0,33.131,33.1376,33.1048,33.1179,38800.0
2009-10-13 13:40:00,50.5,50.5,50.43,50.46,40100.0,33.1245,33.1245,33.0786,33.0983,40100.0
2009-10-13 13:45:00,50.47,50.47,50.37,50.42,47900.0,33.1048,33.1048,33.0392,33.072,47900.0
2009-10-13 13:50:00,50.41,50.42,50.36,50.37,43100.0,33.0655,33.072,33.0327,33.0392,43100.0
2009-10-13 13:55:00,50.37,50.44,50.34,50.42,43400.0,33.0392,33.0851,33.0195,33.072,43400.0
2009-10-13 14:00:00,50.41,50.43,50.36,50.38,64400.0,33.0655,33.0786,33.0327,33.0458,64400.0
2009-10-13 14:05:00,50.38,50.38,50.28,50.29,75400.0,33.0458,33.0458,32.9802,32.9867,75400.0
2009-10-13 14:10:00,50.29,50.37,50.25,50.28,110900.0,32.9867,33.0392,32.9605,32.9802,110900.0
2009-10-13 14:15:00,50.27,50.3,50.27,50.3,13600.0,32.9736,32.9933,32.9736,32.9933,13600.0
2009-10-13 14:20:00,50.3,50.31,50.22,50.27,89300.0,32.9933,32.9999,32.9408,32.9736,89300.0
2009-10-13 14:25:00,50.27,50.27,50.22,50.25,46000.0,32.9736,32.9736,32.9408,32.9605,46000.0
2009-10-13 14:30:00,50.26,50.27,50.24,50.24,37100.0,32.9671,32.9736,32.9539,32.9539,37100.0
2009-10-13 14:35:00,50.24,50.25,50.16,50.17,120600.0,32.9539,32.9605,32.9015,32.908,120600.0
2009-10-13 14:40:00,50.17,50.23,50.17,50.22,57600.0,32.908,32.9474,32.908,32.9408,57600.0
2009-10-13 14:45:00,50.21,50.26,50.2,50.26,75800.0,32.9343,32.9671,32.9277,32.9671,75800.0
2009-10-13 14:50:00,50.26,50.28,50.2,50.24,54700.0,32.9671,32.9802,32.9277,32.9539,54700.0
2009-10-13 14:55:00,50.24,50.24,50.19,50.23,34700.0,32.9539,32.9539,32.9212,32.9474,34700.0
2009-10-13 15:00:00,50.23,50.25,50.18,50.19,87000.0,32.9474,32.9605,32.9146,32.9212,87000.0
2009-10-13 15:05:00,50.19,50.25,50.19,50.23,68400.0,32.9212,32.9605,32.9212,32.9474,68400.0
2009-10-13 15:10:00,50.23,50.23,50.19,50.22,65800.0,32.9474,32.9474,32.9212,32.9408,65800.0
2009-10-13 15:15:00,50.22,50.23,50.19,50.19,173300.0,32.9408,32.9474,32.9212,32.9212,173300.0
2009-10-13 15:20:00,50.2,50.25,50.17,50.24,54700.0,32.9277,32.9605,32.908,32.9539,54700.0
2009-10-13 15:25:00,50.24,50.25,50.23,50.25,85100.0,32.9539,32.9605,32.9474,32.9605,85100.0
2009-10-13 15:30:00,50.24,50.24,50.2,50.22,102900.0,32.9539,32.9539,32.9277,32.9408,102900.0
2009-10-13 15:35:00,50.21,50.22,50.14,50.15,261500.0,32.9343,32.9408,32.8884,32.8949,261500.0
2009-10-13 15:40:00,50.15,50.16,50.08,50.13,187500.0,32.8949,32.9015,32.849,32.8818,187500.0
2009-10-13 15:45:00,50.13,50.14,50.07,50.11,131900.0,32.8818,32.8884,32.8424,32.8687,131900.0
2009-10-13 15:50:00,50.1,50.14,50.09,50.1,320700.0,32.8621,32.8884,32.8556,32.8621,320700.0
2009-10-13 15:55:00,50.1,50.14,50.07,50.14,407000.0,32.8621,32.8884,32.8424,32.8884,407000.0
2009-10-14 09:30:00,50.92,50.92,50.63,50.75,125900.0,33.4,33.4,33.2098,33.2885,125900.0
2009-10-14 09:35:00,50.74,50.85,50.72,50.76,122800.0,33.2819,33.3541,33.2688,33.295,122800.0
2009-10-14 09:40:00,50.75,50.75,50.57,50.58,104100.0,33.2885,33.2885,33.1704,33.177,104100.0
2009-10-14 09:45:00,50.57,50.58,50.44,50.53,124400.0,33.1704,33.177,33.0851,33.1442,124400.0
2009-10-14 09:50:00,50.53,50.62,50.35,50.61,181600.0,33.1442,33.2032,33.0261,33.1966,181600.0
2009-10-14 09:55:00,50.61,50.63,50.54,50.63,52500.0,33.1966,33.2098,33.1507,33.2098,52500.0
2009-10-14 10:00:00,50.63,50.65,50.55,50.58,68000.0,33.2098,33.2229,33.1573,33.177,68000.0
2009-10-14 10:05:00,50.58,50.63,50.54,50.58,77800.0,33.177,33.2098,33.1507,33.177,77800.0
2009-10-14 10:10:00,50.58,50.63,50.49,50.53,62100.0,33.177,33.2098,33.1179,33.1442,62100.0
2009-10-14 10:15:00,50.53,50.63,50.47,50.53,113200.0,33.1442,33.2098,33.1048,33.1442,113200.0
2009-10-14 10:20:00,50.53,50.56,50.3,50.3,96600.0,33.1442,33.1638,32.9933,32.9933,96600.0
2009-10-14 10:25:00,50.3,50.4,50.3,50.4,96700.0,32.9933,33.0589,32.9933,33.0589,96700.0
2009-10-14 10:30:00,50.41,50.46,50.35,50.35,48900.0,33.0655,33.0983,33.0261,33.0261,48900.0
2009-10-14 10:35:00,50.36,50.39,50.35,50.36,42100.0,33.0327,33.0523,33.0261,33.0327,42100.0
2009-10-14 10:40:00,50.36,50.39,50.34,50.38,35700.0,33.0327,33.0523,33.0195,33.0458,35700.0
2009-10-14 10:45:00,50.39,50.5,50.39,50.5,48400.0,33.0523,33.1245,33.0523,33.1245,48400.0
2009-10-14 10:50:00,50.5,50.54,50.49,50.5,49800.0,33.1245,33.1507,33.1179,33.1245,49800.0
2009-10-14 10:55:00,50.5,50.61,50.48,50.6,80700.0,33.1245,33.1966,33.1114,33.1901,80700.0
2009-10-14 11:00:00,50.6,50.71,50.59,50.7,99500.0,33.1901,33.2622,33.1835,33.2557,99500.0
2009-10-14 11:05:00,50.7,50.81,50.68,50.8,102300.0,33.2557,33.3278,33.2426,33.3213,102300.0
2009-10-14 11:10:00,50.79,50.81,50.74,50.81,51900.0,33.3147,33.3278,33.2819,33.3278,51900.0
2009-10-14 11:15:00,50.81,50.82,50.79,50.8,50400.0,33.3278,33.3344,33.3147,33.3213,50400.0
2009-10-14 11:20:00,50.79,50.8,50.71,50.73,51700.0,33.3147,33.3213,33.2622,33.2754,51700.0
2009-10-14 11:25:00,50.73,50.8,50.72,50.73,49300.0,33.2754,33.3213,33.2688,33.2754,49300.0
2009-10-14 11:30:00,50.74,50.74,50.67,50.68,28700.0,33.2819,33.2819,33.236,33.2426,28700.0
2009-10-14 11:35:00,50.68,50.69,50.58,50.58,42300.0,33.2426,33.2491,33.177,33.177,42300.0
2009-10-14 11:40:00,50.58,50.58,50.55,50.56,31700.0,33.177,33.177,33.1573,33.1638,31700.0
2009-10-14 11:45:00,50.56,50.6,50.51,50.6,70500.0,33.1638,33.1901,33.131,33.1901,70500.0
2009-10-14 11:50:00,50.6,50.84,50.6,50.81,116000.0,33.1901,33.3475,33.1901,33.3278,116000.0
2009-10-14 11:55:00,50.81,50.81,50.73,50.74,52100.0,33.3278,33.3278,33.2754,33.2819,52100.0
2009-10-14 12:00:00,50.74,50.83,50.74,50.8,41800.0,33.2819,33.3409,33.2819,33.3213,41800.0
2009-10-14 12:05:00,50.8,50.81,50.74,50.8,50000.0,33.3213,33.3278,33.2819,33.3213,50000.0
2009-10-14 12:10:00,50.8,50.8,50.74,50.78,40300.0,33.3213,33.3213,33.2819,33.3081,40300.0
2009-10-14 12:15:00,50.77,50.8,50.77,50.8,22500.0,33.3016,33.3213,33.3016,33.3213,22500.0
2009-10-14 12:20:00,50.81,50.85,50.79,50.81,43800.0,33.3278,33.3541,33.3147,33.3278,43800.0
2009-10-14 12:25:00,50.8,50.83,50.78,50.78,44000.0,33.3213,33.3409,33.3081,33.3081,44000.0
2009-10-14 12:30:00,50.79,50.8,50.78,50.79,36400.0,33.3147,33.3213,33.3081,33.3147,36400.0
2009-10-14 12:35:00,50.79,50.86,50.78,50.85,26700.0,33.3147,33.3606,33.3081,33.3541,26700.0
2009-10-14 12:40:00,50.85,50.86,50.78,50.78,24600.0,33.3541,33.3606,33.3081,33.3081,24600.0
2009-10-14 12:45:00,50.78,50.81,50.7,50.71,70400.0,33.3081,33.3278,33.2557,33.2622,70400.0
2009-10-14 12:50:00,50.72,50.77,50.69,50.77,68700.0,33.2688,33.3016,33.2491,33.3016,68700.0
2009-10-14 12:55:00,50.77,50.85,50.74,50.85,55700.0,33.3016,33.3541,33.2819,33.3541,55700.0
2009-10-14 13:00:00,50.86,50.92,50.85,50.87,73300.0,33.3606,33.4,33.3541,33.3672,73300.0
2009-10-14 13:05:00,50.88,50.95,50.86,50.9,85900.0,33.3737,33.4197,33.3606,33.3869,85900.0
2009-10-14 13:10:00,50.89,51.03,50.89,51.03,153000.0,33.3803,33.4721,33.3803,33.4721,153000.0
2009-10-14 13:15:00,51.03,51.08,50.98,50.98,85000.0,33.4721,33.5049,33.4393,33.4393,85000.0
2009-10-14 13:20:00,50.99,50.99,50.86,50.9,75300.0,33.4459,33.4459,33.3606,33.3869,75300.0
2009-10-14 13:25:00,50.9,50.93,50.88,50.88,32800.0,33.3869,33.4065,33.3737,33.3737,32800.0
2009-10-14 13:30:00,50.89,50.92,50.88,50.89,24600.0,33.3803,33.4,33.3737,33.3803,24600.0
2009-10-14 13:35:00,50.88,50.93,50.88,50.9,48000.0,33.3737,33.4065,33.3737,33.3869,48000.0
2009-10-14 13:40:00,50.9,50.91,50.88,50.9,29200.0,33.3869,33.3934,33.3737,33.3869,29200.0
2009-10-14 13:45:00,50.89,50.89,50.84,50.85,42100.0,33.3803,33.3803,33.3475,33.3541,42100.0
2009-10-14 13:50:00,50.85,50.85,50.78,50.8,30400.0,33.3541,33.3541,33.3081,33.3213,30400.0
2009-10-14 13:55:00,50.8,50.87,50.8,50.87,35200.0,33.3213,33.3672,33.3213,33.3672,35200.0
2009-10-14 14:00:00,50.86,50.97,50.86,50.96,71200.0,33.3606,33.4328,33.3606,33.4262,71200.0
2009-10-14 14:05:00,50.95,50.96,50.91,50.91,38400.0,33.4197,33.4262,33.3934,33.3934,38400.0
2009-10-14 14:10:00,50.91,50.92,50.85,50.87,31400.0,33.3934,33.4,33.3541,33.3672,31400.0
2009-10-14 14:15:00,50.87,50.94,50.87,50.93,38200.0,33.3672,33.4131,33.3672,33.4065,38200.0
2009-10-14 14:20:00,50.93,51.0,50.93,50.98,94400.0,33.4065,33.4525,33.4065,33.4393,94400.0
2009-10-14 14:25:00,50.98,51.06,50.93,50.97,116600.0,33.4393,33.4918,33.4065,33.4328,116600.0
2009-10-14 14:30:00,50.97,51.01,50.93,51.0,55600.0,33.4328,33.459,33.4065,33.4525,55600.0
2009-10-14 14:35:00,51.01,51.03,50.96,51.02,76100.0,33.459,33.4721,33.4262,33.4656,76100.0
2009-10-14 14:40:00,51.03,51.06,51.03,51.03,62500.0,33.4721,33.4918,33.4721,33.4721,62500.0
2009-10-14 14:45:00,51.03,51.06,50.99,51.06,86900.0,33.4721,33.4918,33.4459,33.4918,86900.0
2009-10-14 14:50:00,51.06,51.17,51.04,51.16,186200.0,33.4918,33.564,33.4787,33.5574,186200.0
2009-10-14 14:55:00,51.16,51.24,51.16,51.22,129300.0,33.5574,33.6099,33.5574,33.5968,129300.0
2009-10-14 15:00:00,51.21,51.25,51.2,51.24,177500.0,33.5902,33.6164,33.5836,33.6099,177500.0
2009-10-14 15:05:00,51.24,51.38,51.24,51.37,186600.0,33.6099,33.7017,33.6099,33.6951,186600.0
2009-10-14 15:10:00,51.37,51.39,51.32,51.33,120700.0,33.6951,33.7083,33.6624,33.6689,120700.0
2009-10-14 15:15:00,51.34,51.39,51.28,51.35,213600.0,33.6755,33.7083,33.6361,33.682,213600.0
2009-10-14 15:20:00,51.35,51.48,51.33,51.47,259000.0,33.682,33.7673,33.6689,33.7607,259000.0
2009-10-14 15:25:00,51.47,51.6,51.47,51.58,324100.0,33.7607,33.846,33.7607,33.8329,324100.0
2009-10-14 15:30:00,51.58,51.68,51.54,51.66,318300.0,33.8329,33.8985,33.8067,33.8854,318300.0
2009-10-14 15:35:00,51.67,51.77,51.65,51.67,584500.0,33.8919,33.9575,33.8788,33.8919,584500.0
2009-10-14 15:40:00,51.66,51.67,51.44,51.44,287000.0,33.8854,33.8919,33.7411,33.7411,287000.0
2009-10-14 15:45:00,51.44,51.44,51.32,51.32,306500.0,33.7411,33.7411,33.6624,33.6624,306500.0
2009-10-14 15:50:00,51.33,51.39,51.28,51.36,355000.0,33.6689,33.7083,33.6361,33.6886,355000.0
2009-10-14 15:55:00,51.36,51.41,51.34,51.39,504900.0,33.6886,33.7214,33.6755,33.7083,504900.0
2009-10-15 09:30:00,50.97,51.15,50.84,50.88,232800.0,33.4328,33.5508,33.3475,33.3737,232800.0
2009-10-15 09:35:00,50.87,50.9,50.69,50.71,196200.0,33.3672,33.3869,33.2491,33.2622,196200.0
2009-10-15 09:40:00,50.72,50.75,50.54,50.65,199500.0,33.2688,33.2885,33.1507,33.2229,199500.0
2009-10-15 09:45:00,50.65,50.8,50.64,50.64,255700.0,33.2229,33.3213,33.2163,33.2163,255700.0
2009-10-15 09:50:00,50.65,50.8,50.58,50.78,204700.0,33.2229,33.3213,33.177,33.3081,204700.0
2009-10-15 09:55:00,50.78,50.83,50.74,50.77,485400.0,33.3081,33.3409,33.2819,33.3016,485400.0
2009-10-15 10:00:00,50.75,50.88,50.6,50.85,262500.0,33.2885,33.3737,33.1901,33.3541,262500.0
2009-10-15 10:05:00,50.84,50.9,50.77,50.81,98200.0,33.3475,33.3869,33.3016,33.3278,98200.0
2009-10-15 10:10:00,50.82,50.86,50.75,50.76,158100.0,33.3344,33.3606,33.2885,33.295,158100.0
2009-10-15 10:15:00,50.77,50.81,50.76,50.78,96600.0,33.3016,33.3278,33.295,33.3081,96600.0
2009-10-15 10:20:00,50.79,50.8,50.72,50.72,139600.0,33.3147,33.3213,33.2688,33.2688,139600.0
2009-10-15 10:25:00,50.73,50.75,50.66,50.68,146200.0,33.2754,33.2885,33.2294,33.2426,146200.0
2009-10-15 10:30:00,50.68,50.71,50.66,50.68,70000.0,33.2426,33.2622,33.2294,33.2426,70000.0
2009-10-15 10:35:00,50.68,50.68,50.51,50.54,208000.0,33.2426,33.2426,33.131,33.1507,208000.0
2009-10-15 10:40:00,50.53,50.57,50.39,50.42,246100.0,33.1442,33.1704,33.0523,33.072,246100.0
2009-10-15 10:45:00,50.43,50.49,50.33,50.33,122100.0,33.0786,33.1179,33.013,33.013,122100.0
2009-10-15 10:50:00,50.33,50.51,50.28,50.49,177400.0,33.013,33.131,32.9802,33.1179,177400.0
2009-10-15 10:55:00,50.49,50.53,50.46,50.49,50700.0,33.1179,33.1442,33.0983,33.1179,50700.0
2009-10-15 11:00:00,50.49,50.58,50.48,50.49,53100.0,33.1179,33.177,33.1114,33.1179,53100.0
2009-10-15 11:05:00,50.49,50.5,50.41,50.46,41000.0,33.1179,33.1245,33.0655,33.0983,41000.0
2009-10-15 11:10:00,50.45,50.5,50.39,50.39,53400.0,33.0917,33.1245,33.0523,33.0523,53400.0
2009-10-15 11:15:00,50.4,50.41,50.27,50.27,43500.0,33.0589,33.0655,32.9736,32.9736,43500.0
2009-10-15 11:20:00,50.27,50.27,50.15,50.21,165100.0,32.9736,32.9736,32.8949,32.9343,165100.0
2009-10-15 11:25:00,50.21,50.23,50.12,50.12,135500.0,32.9343,32.9474,32.8752,32.8752,135500.0
2009-10-15 11:30:00,50.12,50.16,50.0,50.03,118600.0,32.8752,32.9015,32.7965,32.8162,118600.0
2009-10-15 11:35:00,50.03,50.18,50.03,50.18,166500.0,32.8162,32.9146,32.8162,32.9146,166500.0
2009-10-15 11:40:00,50.17,50.21,50.14,50.19,56000.0,32.908,32.9343,32.8884,32.9212,56000.0
2009-10-15 11:45:00,50.19,50.19,50.13,50.17,48500.0,32.9212,32.9212,32.8818,32.908,48500.0
2009-10-15 11:50:00,50.17,50.21,50.11,50.12,72500.0,32.908,32.9343,32.8687,32.8752,72500.0
2009-10-15 11:55:00,50.13,50.2,50.12,50.2,42600.0,32.8818,32.9277,32.8752,32.9277,42600.0
2009-10-15 12:00:00,50.2,50.29,50.19,50.29,102600.0,32.9277,32.9867,32.9212,32.9867,102600.0
2009-10-15 12:05:00,50.28,50.31,50.25,50.3,48000.0,32.9802,32.9999,32.9605,32.9933,48000.0
2009-10-15 12:10:00,50.3,50.35,50.3,50.35,61500.0,32.9933,33.0261,32.9933,33.0261,61500.0
2009-10-15 12:15:00,50.34,50.47,50.34,50.45,154900.0,33.0195,33.1048,33.0195,33.0917,154900.0
2009-10-15 12:20:00,50.45,50.46,50.36,50.36,81200.0,33.0917,33.0983,33.0327,33.0327,81200.0
2009-10-15 12:25:00,50.36,50.37,50.31,50.31,46600.0,33.0327,33.0392,32.9999,32.9999,46600.0
2009-10-15 12:30:00,50.31,50.32,50.22,50.23,83800.0,32.9999,33.0064,32.9408,32.9474,83800.0
2009-10-15 12:35:00,50.23,50.24,50.2,50.24,67300.0,32.9474,32.9539,32.9277,32.9539,67300.0
2009-10-15 12:40:00,50.24,50.29,50.2,50.28,24900.0,32.9539,32.9867,32.9277,32.9802,24900.0
2009-10-15 12:45:00,50.27,50.28,50.25,50.28,30700.0,32.9736,32.9802,32.9605,32.9802,30700.0
2009-10-15 12:50:00,50.29,50.3,50.15,50.22,63900.0,32.9867,32.9933,32.8949,32.9408,63900.0
2009-10-15 12:55:00,50.22,50.22,50.11,50.18,68000.0,32.9408,32.9408,32.8687,32.9146,68000.0
2009-10-15 13:00:00,50.19,50.23,50.18,50.22,30100.0,32.9212,32.9474,32.9146,32.9408,30100.0
2009-10-15 13:05:00,50.22,50.24,50.21,50.23,26800.0,32.9408,32.9539,32.9343,32.9474,26800.0
2009-10-15 13:10:00,50.22,50.22,50.14,50.16,52500.0,32.9408,32.9408,32.8884,32.9015,52500.0
2009-10-15 13:15:00,50.17,50.22,50.15,50.21,34100.0,32.908,32.9408,32.8949,32.9343,34100.0
2009-10-15 13:20:00,50.21,50.23,50.19,50.19,22100.0,32.9343,32.9474,32.9212,32.9212,22100.0
2009-10-15 13:25:00,50.19,50.28,50.17,50.28,52800.0,32.9212,32.9802,32.908,32.9802,52800.0
2009-10-15 13:30:00,50.28,50.31,50.27,50.29,56000.0,32.9802,32.9999,32.9736,32.9867,56000.0
2009-10-15 13:35:00,50.29,50.35,50.27,50.29,60500.0,32.9867,33.0261,32.9736,32.9867,60500.0
2009-10-15 13:40:00,50.29,50.3,50.27,50.3,18200.0,32.9867,32.9933,32.9736,32.9933,18200.0
2009-10-15 13:45:00,50.3,50.3,50.23,50.23,25600.0,32.9933,32.9933,32.9474,32.9474,25600.0
2009-10-15 13:50:00,50.24,50.24,50.18,50.18,28000.0,32.9539,32.9539,32.9146,32.9146,28000.0
2009-10-15 13:55:00,50.19,50.21,50.16,50.16,68500.0,32.9212,32.9343,32.9015,32.9015,68500.0
2009-10-15 14:00:00,50.17,50.22,50.15,50.2,42200.0,32.908,32.9408,32.8949,32.9277,42200.0
2009-10-15 14:05:00,50.2,50.22,50.19,50.2,71200.0,32.9277,32.9408,32.9212,32.9277,71200.0
2009-10-15 14:10:00,50.2,50.22,50.17,50.17,55100.0,32.9277,32.9408,32.908,32.908,55100.0
2009-10-15 14:15:00,50.18,50.21,50.17,50.19,84600.0,32.9146,32.9343,32.908,32.9212,84600.0
2009-10-15 14:20:00,50.19,50.2,50.17,50.18,48300.0,32.9212,32.9277,32.908,32.9146,48300.0
2009-10-15 14:25:00,50.18,50.2,50.17,50.19,75400.0,32.9146,32.9277,32.908,32.9212,75400.0
2009-10-15 14:30:00,50.2,50.24,50.19,50.22,110600.0,32.9277,32.9539,32.9212,32.9408,110600.0
2009-10-15 14:35:00,50.22,50.27,50.2,50.27,78800.0,32.9408,32.9736,32.9277,32.9736,78800.0
2009-10-15 14:40:00,50.26,50.36,50.26,50.28,89000.0,32.9671,33.0327,32.9671,32.9802,89000.0
2009-10-15 14:45:00,50.27,50.31,50.23,50.3,43700.0,32.9736,32.9999,32.9474,32.9933,43700.0
2009-10-15 14:50:00,50.29,50.31,50.26,50.3,88100.0,32.9867,32.9999,32.9671,32.9933,88100.0
2009-10-15 14:55:00,50.31,50.31,50.25,50.31,76100.0,32.9999,32.9999,32.9605,32.9999,76100.0
2009-10-15 15:00:00,50.32,50.45,50.31,50.45,65100.0,33.0064,33.0917,32.9999,33.0917,65100.0
2009-10-15 15:05:00,50.45,50.49,50.43,50.49,63100.0,33.0917,33.1179,33.0786,33.1179,63100.0
2009-10-15 15:10:00,50.49,50.5,50.46,50.48,55800.0,33.1179,33.1245,33.0983,33.1114,55800.0
2009-10-15 15:15:00,50.48,50.53,50.43,50.45,113400.0,33.1114,33.1442,33.0786,33.0917,113400.0
2009-10-15 15:20:00,50.45,50.46,50.37,50.37,94000.0,33.0917,33.0983,33.0392,33.0392,94000.0
2009-10-15 15:25:00,50.38,50.43,50.35,50.35,106100.0,33.0458,33.0786,33.0261,33.0261,106100.0
2009-10-15 15:30:00,50.35,50.38,50.29,50.34,106300.0,33.0261,33.0458,32.9867,33.0195,106300.0
2009-10-15 15:35:00,50.33,50.39,50.31,50.39,69100.0,33.013,33.0523,32.9999,33.0523,69100.0
2009-10-15 15:40:00,50.4,50.43,50.38,50.38,76800.0,33.0589,33.0786,33.0458,33.0458,76800.0
2009-10-15 15:45:00,50.37,50.42,50.37,50.39,135600.0,33.0392,33.072,33.0392,33.0523,135600.0
2009-10-15 15:50:00,50.4,50.43,50.39,50.39,193400.0,33.0589,33.0786,33.0523,33.0523,193400.0
2009-10-15 15:55:00,50.4,50.41,50.39,50.39,304900.0,33.0589,33.0655,33.0523,33.0523,304900.0
2009-10-16 09:30:00,50.27,50.27,50.0,50.03,500100.0,32.9736,32.9736,32.7965,32.8162,500100.0
2009-10-16 09:35:00,50.04,50.19,50.01,50.15,48300.0,32.8228,32.9212,32.8031,32.8949,48300.0
2009-10-16 09:40:00,50.15,50.2,50.05,50.07,99000.0,32.8949,32.9277,32.8293,32.8424,99000.0
2009-10-16 09:45:00,50.07,50.23,50.07,50.19,62900.0,32.8424,32.9474,32.8424,32.9212,62900.0
2009-10-16 09:50:00,50.2,50.25,50.11,50.14,55800.0,32.9277,32.9605,32.8687,32.8884,55800.0
2009-10-16 09:55:00,50.14,50.17,49.87,49.94,226700.0,32.8884,32.908,32.7113,32.7572,226700.0
2009-10-16 10:00:00,49.93,49.97,49.82,49.82,106100.0,32.7506,32.7768,32.6785,32.6785,106100.0
2009-10-16 10:05:00,49.82,49.85,49.65,49.76,150600.0,32.6785,32.6981,32.5669,32.6391,150600.0
2009-10-16 10:10:00,49.75,49.8,49.71,49.72,115200.0,32.6325,32.6653,32.6063,32.6129,115200.0
2009-10-16 10:15:00,49.72,49.98,49.71,49.92,96200.0,32.6129,32.7834,32.6063,32.744,96200.0
2009-10-16 10:20:00,49.93,50.06,49.92,49.94,59100.0,32.7506,32.8359,32.744,32.7572,59100.0
2009-10-16 10:25:00,49.92,49.93,49.8,49.87,49300.0,32.744,32.7506,32.6653,32.7113,49300.0
2009-10-16 10:30:00,49.86,49.9,49.84,49.86,27900.0,32.7047,32.7309,32.6916,32.7047,27900.0
2009-10-16 10:35:00,49.86,49.9,49.79,49.84,57100.0,32.7047,32.7309,32.6588,32.6916,57100.0
2009-10-16 10:40:00,49.85,49.96,49.73,49.96,59700.0,32.6981,32.7703,32.6194,32.7703,59700.0
2009-10-16 10:45:00,49.94,49.97,49.9,49.92,44500.0,32.7572,32.7768,32.7309,32.744,44500.0
2009-10-16 10:50:00,49.92,49.98,49.87,49.88,38200.0,32.744,32.7834,32.7113,32.7178,38200.0
2009-10-16 10:55:00,49.88,49.89,49.79,49.83,37100.0,32.7178,32.7244,32.6588,32.685,37100.0
2009-10-16 11:00:00,49.83,49.89,49.79,49.84,33000.0,32.685,32.7244,32.6588,32.6916,33000.0
2009-10-16 11:05:00,49.84,49.89,49.83,49.85,29000.0,32.6916,32.7244,32.685,32.6981,29000.0
2009-10-16 11:10:00,49.86,49.95,49.85,49.93,32800.0,32.7047,32.7637,32.6981,32.7506,32800.0
2009-10-16 11:15:00,49.93,50.07,49.93,50.06,30400.0,32.7506,32.8424,32.7506,32.8359,30400.0
2009-10-16 11:20:00,50.05,50.1,49.98,49.98,44100.0,32.8293,32.8621,32.7834,32.7834,44100.0
2009-10-16 11:25:00,49.99,50.01,49.93,49.93,40300.0,32.79,32.8031,32.7506,32.7506,40300.0
2009-10-16 11:30:00,49.94,49.94,49.75,49.75,49600.0,32.7572,32.7572,32.6325,32.6325,49600.0
2009-10-16 11:35:00,49.76,49.87,49.75,49.84,33200.0,32.6391,32.7113,32.6325,32.6916,33200.0
2009-10-16 11:40:00,49.84,49.84,49.79,49.82,46300.0,32.6916,32.6916,32.6588,32.6785,46300.0
2009-10-16 11:45:00,49.82,49.86,49.78,49.84,22600.0,32.6785,32.7047,32.6522,32.6916,22600.0
2009-10-16 11:50:00,49.84,49.84,49.82,49.82,27800.0,32.6916,32.6916,32.6785,32.6785,27800.0
2009-10-16 11:55:00,49.82,49.86,49.8,49.85,24300.0,32.6785,32.7047,32.6653,32.6981,24300.0
2009-10-16 12:00:00,49.86,49.95,49.85,49.94,29800.0,32.7047,32.7637,32.6981,32.7572,29800.0
2009-10-16 12:05:00,49.95,50.06,49.95,50.04,55300.0,32.7637,32.8359,32.7637,32.8228,55300.0
2009-10-16 12:10:00,50.04,50.04,49.99,50.01,22500.0,32.8228,32.8228,32.79,32.8031,22500.0
2009-10-16 12:15:00,50.02,50.07,50.01,50.02,30200.0,32.8096,32.8424,32.8031,32.8096,30200.0
2009-10-16 12:20:00,50.03,50.05,49.98,50.01,25300.0,32.8162,32.8293,32.7834,32.8031,25300.0
2009-10-16 12:25:00,50.01,50.01,49.86,49.89,31500.0,32.8031,32.8031,32.7047,32.7244,31500.0
2009-10-16 12:30:00,49.9,49.9,49.86,49.87,17200.0,32.7309,32.7309,32.7047,32.7113,17200.0
2009-10-16 12:35:00,49.87,49.95,49.86,49.9,23100.0,32.7113,32.7637,32.7047,32.7309,23100.0
2009-10-16 12:40:00,49.92,49.92,49.85,49.87,40700.0,32.744,32.744,32.6981,32.7113,40700.0
2009-10-16 12:45:00,49.87,49.89,49.78,49.89,52100.0,32.7113,32.7244,32.6522,32.7244,52100.0
2009-10-16 12:50:00,49.88,50.0,49.87,49.99,34800.0,32.7178,32.7965,32.7113,32.79,34800.0
2009-10-16 12:55:00,50.0,50.07,49.98,50.0,29000.0,32.7965,32.8424,32.7834,32.7965,29000.0
2009-10-16 13:00:00,50.0,50.0,49.97,49.98,21100.0,32.7965,32.7965,32.7768,32.7834,21100.0
2009-10-16 13:05:00,49.98,50.0,49.92,50.0,94300.0,32.7834,32.7965,32.744,32.7965,94300.0
2009-10-16 13:10:00,49.98,50.04,49.98,50.04,71700.0,32.7834,32.8228,32.7834,32.8228,71700.0
2009-10-16 13:15:00,50.04,50.1,50.04,50.1,54800.0,32.8228,32.8621,32.8228,32.8621,54800.0
2009-10-16 13:20:00,50.1,50.18,50.08,50.12,121900.0,32.8621,32.9146,32.849,32.8752,121900.0
2009-10-16 13:25:00,50.13,50.28,50.12,50.28,49500.0,32.8818,32.9802,32.8752,32.9802,49500.0
2009-10-16 13:30:00,50.28,50.33,50.2,50.22,54100.0,32.9802,33.013,32.9277,32.9408,54100.0
2009-10-16 13:35:00,50.22,50.22,50.15,50.15,34900.0,32.9408,32.9408,32.8949,32.8949,34900.0
2009-10-16 13:40:00,50.15,50.18,50.14,50.16,29400.0,32.8949,32.9146,32.8884,32.9015,29400.0
2009-10-16 13:45:00,50.15,50.19,50.09,50.19,91900.0,32.8949,32.9212,32.8556,32.9212,91900.0
2009-10-16 13:50:00,50.19,50.27,50.11,50.15,63000.0,32.9212,32.9736,32.8687,32.8949,63000.0
2009-10-16 13:55:00,50.13,50.2,50.03,50.05,55700.0,32.8818,32.9277,32.8162,32.8293,55700.0
2009-10-16 14:00:00,50.05,50.14,49.98,50.01,59000.0,32.8293,32.8884,32.7834,32.8031,59000.0
2009-10-16 14:05:00,50.0,50.06,49.91,49.91,56900.0,32.7965,32.8359,32.7375,32.7375,56900.0
2009-10-16 14:10:00,49.91,49.97,49.81,49.97,98600.0,32.7375,32.7768,32.6719,32.7768,98600.0
2009-10-16 14:15:00,49.99,50.0,49.89,49.92,41900.0,32.79,32.7965,32.7244,32.744,41900.0
2009-10-16 14:20:00,49.92,50.02,49.91,50.02,52000.0,32.744,32.8096,32.7375,32.8096,52000.0
2009-10-16 14:25:00,50.02,50.02,49.93,49.94,21300.0,32.8096,32.8096,32.7506,32.7572,21300.0
2009-10-16 14:30:00,49.93,49.97,49.88,49.95,26600.0,32.7506,32.7768,32.7178,32.7637,26600.0
2009-10-16 14:35:00,49.95,49.95,49.89,49.94,53500.0,32.7637,32.7637,32.7244,32.7572,53500.0
2009-10-16 14:40:00,49.95,49.97,49.93,49.94,25400.0,32.7637,32.7768,32.7506,32.7572,25400.0
2009-10-16 14:45:00,49.94,49.96,49.91,49.93,53800.0,32.7572,32.7703,32.7375,32.7506,53800.0
2009-10-16 14:50:00,49.93,49.95,49.91,49.94,37000.0,32.7506,32.7637,32.7375,32.7572,37000.0
2009-10-16 14:55:00,49.94,50.01,49.88,49.98,66300.0,32.7572,32.8031,32.7178,32.7834,66300.0
2009-10-16 15:00:00,49.97,50.02,49.96,50.02,44100.0,32.7768,32.8096,32.7703,32.8096,44100.0
2009-10-16 15:05:00,50.02,50.05,50.0,50.04,50900.0,32.8096,32.8293,32.7965,32.8228,50900.0
2009-10-16 15:10:00,50.04,50.15,50.04,50.11,85800.0,32.8228,32.8949,32.8228,32.8687,85800.0
2009-10-16 15:15:00,50.11,50.14,50.02,50.05,78800.0,32.8687,32.8884,32.8096,32.8293,78800.0
2009-10-16 15:20:00,50.05,50.12,50.01,50.1,51900.0,32.8293,32.8752,32.8031,32.8621,51900.0
2009-10-16 15:25:00,50.1,50.15,50.09,50.14,111800.0,32.8621,32.8949,32.8556,32.8884,111800.0
2009-10-16 15:30:00,50.15,50.16,50.1,50.15,72300.0,32.8949,32.9015,32.8621,32.8949,72300.0
2009-10-16 15:35:00,50.15,50.28,50.15,50.26,98000.0,32.8949,32.9802,32.8949,32.9671,98000.0
2009-10-16 15:40:00,50.26,50.3,50.19,50.2,233000.0,32.9671,32.9933,32.9212,32.9277,233000.0
2009-10-16 15:45:00,50.21,50.22,50.12,50.13,190700.0,32.9343,32.9408,32.8752,32.8818,190700.0
2009-10-16 15:50:00,50.13,50.13,50.01,50.03,435800.0,32.8818,32.8818,32.8031,32.8162,435800.0
2009-10-16 15:55:00,50.03,50.13,49.97,50.1,539300.0,32.8162,32.8818,32.7768,32.8621,539300.0
2009-10-19 09:30:00,50.26,50.38,50.11,50.14,86200.0,32.9671,33.0458,32.8687,32.8884,86200.0
2009-10-19 09:35:00,50.15,50.33,50.12,50.24,87600.0,32.8949,33.013,32.8752,32.9539,87600.0
2009-10-19 09:40:00,50.24,50.38,50.05,50.19,126700.0,32.9539,33.0458,32.8293,32.9212,126700.0
2009-10-19 09:45:00,50.2,50.25,50.1,50.25,149200.0,32.9277,32.9605,32.8621,32.9605,149200.0
2009-10-19 09:50:00,50.24,50.25,50.14,50.15,108400.0,32.9539,32.9605,32.8884,32.8949,108400.0
2009-10-19 09:55:00,50.14,50.19,50.1,50.1,33800.0,32.8884,32.9212,32.8621,32.8621,33800.0
2009-10-19 10:00:00,50.11,50.2,50.08,50.18,60900.0,32.8687,32.9277,32.849,32.9146,60900.0
2009-10-19 10:05:00,50.18,50.22,50.15,50.16,85200.0,32.9146,32.9408,32.8949,32.9015,85200.0
2009-10-19 10:10:00,50.15,50.2,50.12,50.17,84900.0,32.8949,32.9277,32.8752,32.908,84900.0
2009-10-19 10:15:00,50.17,50.21,50.1,50.17,51800.0,32.908,32.9343,32.8621,32.908,51800.0
2009-10-19 10:20:00,50.17,50.4,50.17,50.37,53500.0,32.908,33.0589,32.908,33.0392,53500.0
2009-10-19 10:25:00,50.36,50.42,50.35,50.35,54700.0,33.0327,33.072,33.0261,33.0261,54700.0
2009-10-19 10:30:00,50.35,50.46,50.34,50.4,41700.0,33.0261,33.0983,33.0195,33.0589,41700.0
2009-10-19 10:35:00,50.39,50.41,50.39,50.4,14300.0,33.0523,33.0655,33.0523,33.0589,14300.0
2009-10-19 10:40:00,50.4,50.5,50.39,50.48,84200.0,33.0589,33.1245,33.0523,33.1114,84200.0
2009-10-19 10:45:00,50.47,50.58,50.47,50.55,55800.0,33.1048,33.177,33.1048,33.1573,55800.0
2009-10-19 10:50:00,50.56,50.61,50.55,50.57,45500.0,33.1638,33.1966,33.1573,33.1704,45500.0
2009-10-19 10:55:00,50.57,50.69,50.56,50.58,67100.0,33.1704,33.2491,33.1638,33.177,67100.0
2009-10-19 11:00:00,50.58,50.61,50.44,50.45,98800.0,33.177,33.1966,33.0851,33.0917,98800.0
2009-10-19 11:05:00,50.45,50.5,50.4,50.45,70000.0,33.0917,33.1245,33.0589,33.0917,70000.0
2009-10-19 11:10:00,50.45,50.46,50.36,50.36,40200.0,33.0917,33.0983,33.0327,33.0327,40200.0
2009-10-19 11:15:00,50.36,50.41,50.36,50.4,38600.0,33.0327,33.0655,33.0327,33.0589,38600.0
2009-10-19 11:20:00,50.39,50.41,50.3,50.33,72100.0,33.0523,33.0655,32.9933,33.013,72100.0
2009-10-19 11:25:00,50.33,50.45,50.28,50.45,113200.0,33.013,33.0917,32.9802,33.0917,113200.0
2009-10-19 11:30:00,50.45,50.46,50.3,50.42,99100.0,33.0917,33.0983,32.9933,33.072,99100.0
2009-10-19 11:35:00,50.42,50.48,50.41,50.48,41600.0,33.072,33.1114,33.0655,33.1114,41600.0
2009-10-19 11:40:00,50.48,50.49,50.42,50.42,34800.0,33.1114,33.1179,33.072,33.072,34800.0
2009-10-19 11:45:00,50.42,50.48,50.4,50.48,30700.0,33.072,33.1114,33.0589,33.1114,30700.0
2009-10-19 11:50:00,50.48,50.57,50.48,50.51,63400.0,33.1114,33.1704,33.1114,33.131,63400.0
2009-10-19 11:55:00,50.52,50.57,50.49,50.5,22000.0,33.1376,33.1704,33.1179,33.1245,22000.0
2009-10-19 12:00:00,50.49,50.6,50.49,50.6,54100.0,33.1179,33.1901,33.1179,33.1901,54100.0
2009-10-19 12:05:00,50.6,50.64,50.56,50.61,65100.0,33.1901,33.2163,33.1638,33.1966,65100.0
2009-10-19 12:10:00,50.6,50.6,50.43,50.45,54200.0,33.1901,33.1901,33.0786,33.0917,54200.0
2009-10-19 12:15:00,50.45,50.48,50.44,50.48,30000.0,33.0917,33.1114,33.0851,33.1114,30000.0
2009-10-19 12:20:00,50.49,50.5,50.48,50.5,36700.0,33.1179,33.1245,33.1114,33.1245,36700.0
2009-10-19 12:25:00,50.5,50.53,50.39,50.4,70200.0,33.1245,33.1442,33.0523,33.0589,70200.0
2009-10-19 12:30:00,50.4,50.41,50.32,50.33,35600.0,33.0589,33.0655,33.0064,33.013,35600.0
2009-10-19 12:35:00,50.33,50.34,50.29,50.3,27400.0,33.013,33.0195,32.9867,32.9933,27400.0
2009-10-19 12:40:00,50.3,50.35,50.28,50.29,43500.0,32.9933,33.0261,32.9802,32.9867,43500.0
2009-10-19 12:45:00,50.28,50.34,50.25,50.31,51000.0,32.9802,33.0195,32.9605,32.9999,51000.0
2009-10-19 12:50:00,50.31,50.31,50.28,50.28,20600.0,32.9999,32.9999,32.9802,32.9802,20600.0
2009-10-19 12:55:00,50.29,50.3,50.29,50.3,5700.0,32.9867,32.9933,32.9867,32.9933,5700.0
2009-10-19 13:00:00,50.29,50.3,50.23,50.3,52300.0,32.9867,32.9933,32.9474,32.9933,52300.0
2009-10-19 13:05:00,50.3,50.32,50.27,50.3,44200.0,32.9933,33.0064,32.9736,32.9933,44200.0
2009-10-19 13:10:00,50.3,50.33,50.29,50.31,65200.0,32.9933,33.013,32.9867,32.9999,65200.0
2009-10-19 13:15:00,50.31,50.32,50.28,50.29,40200.0,32.9999,33.0064,32.9802,32.9867,40200.0
2009-10-19 13:20:00,50.3,50.39,50.3,50.3,99900.0,32.9933,33.0523,32.9933,32.9933,99900.0
2009-10-19 13:25:00,50.3,50.39,50.3,50.36,88500.0,32.9933,33.0523,32.9933,33.0327,88500.0
2009-10-19 13:30:00,50.36,50.37,50.32,50.32,26100.0,33.0327,33.0392,33.0064,33.0064,26100.0
2009-10-19 13:35:00,50.33,50.5,50.32,50.41,86700.0,33.013,33.1245,33.0064,33.0655,86700.0
2009-10-19 13:40:00,50.41,50.45,50.39,50.41,14800.0,33.0655,33.0917,33.0523,33.0655,14800.0
2009-10-19 13:45:00,50.41,50.41,50.28,50.35,23900.0,33.0655,33.0655,32.9802,33.0261,23900.0
2009-10-19 13:50:00,50.36,50.42,50.34,50.38,23600.0,33.0327,33.072,33.0195,33.0458,23600.0
2009-10-19 13:55:00,50.37,50.43,50.35,50.35,13600.0,33.0392,33.0786,33.0261,33.0261,13600.0
2009-10-19 14:00:00,50.36,50.36,50.31,50.34,31700.0,33.0327,33.0327,32.9999,33.0195,31700.0
2009-10-19 14:05:00,50.35,50.45,50.35,50.45,72900.0,33.0261,33.0917,33.0261,33.0917,72900.0
2009-10-19 14:10:00,50.44,50.46,50.41,50.45,46200.0,33.0851,33.0983,33.0655,33.0917,46200.0
2009-10-19 14:15:00,50.45,50.51,50.45,50.48,45300.0,33.0917,33.131,33.0917,33.1114,45300.0
2009-10-19 14:20:00,50.48,50.52,50.46,50.5,63900.0,33.1114,33.1376,33.0983,33.1245,63900.0
2009-10-19 14:25:00,50.5,50.51,50.47,50.49,47100.0,33.1245,33.131,33.1048,33.1179,47100.0
2009-10-19 14:30:00,50.5,50.52,50.45,50.46,63600.0,33.1245,33.1376,33.0917,33.0983,63600.0
2009-10-19 14:35:00,50.46,50.48,50.44,50.47,33300.0,33.0983,33.1114,33.0851,33.1048,33300.0
2009-10-19 14:40:00,50.48,50.49,50.37,50.39,94300.0,33.1114,33.1179,33.0392,33.0523,94300.0
2009-10-19 14:45:00,50.38,50.4,50.38,50.39,19100.0,33.0458,33.0589,33.0458,33.0523,19100.0
2009-10-19 14:50:00,50.39,50.4,50.36,50.4,45200.0,33.0523,33.0589,33.0327,33.0589,45200.0
2009-10-19 14:55:00,50.4,50.45,50.39,50.45,44900.0,33.0589,33.0917,33.0523,33.0917,44900.0
2009-10-19 15:00:00,50.45,50.46,50.4,50.43,39500.0,33.0917,33.0983,33.0589,33.0786,39500.0
2009-10-19 15:05:00,50.43,50.44,50.37,50.4,61100.0,33.0786,33.0851,33.0392,33.0589,61100.0
2009-10-19 15:10:00,50.4,50.46,50.39,50.42,56800.0,33.0589,33.0983,33.0523,33.072,56800.0
2009-10-19 15:15:00,50.43,50.48,50.41,50.46,47600.0,33.0786,33.1114,33.0655,33.0983,47600.0
2009-10-19 15:20:00,50.46,50.47,50.39,50.4,35700.0,33.0983,33.1048,33.0523,33.0589,35700.0
2009-10-19 15:25:00,50.4,50.4,50.29,50.38,54400.0,33.0589,33.0589,32.9867,33.0458,54400.0
2009-10-19 15:30:00,50.37,50.41,50.36,50.39,62400.0,33.0392,33.0655,33.0327,33.0523,62400.0
2009-10-19 15:35:00,50.39,50.39,50.37,50.37,48000.0,33.0523,33.0523,33.0392,33.0392,48000.0
2009-10-19 15:40:00,50.37,50.4,50.35,50.4,60300.0,33.0392,33.0589,33.0261,33.0589,60300.0
2009-10-19 15:45:00,50.39,50.43,50.36,50.38,108700.0,33.0523,33.0786,33.0327,33.0458,108700.0
2009-10-19 15:50:00,50.39,50.41,50.38,50.4,118900.0,33.0523,33.0655,33.0458,33.0589,118900.0
2009-10-19 15:55:00,50.4,50.4,50.33,50.34,208500.0,33.0589,33.0589,33.013,33.0195,208500.0
2009-10-20 09:30:00,50.23,50.8,50.03,50.13,118600.0,32.9474,33.3213,32.8162,32.8818,118600.0
2009-10-20 09:35:00,50.15,50.16,49.85,49.92,106300.0,32.8949,32.9015,32.6981,32.744,106300.0
2009-10-20 09:40:00,49.94,49.97,49.8,49.89,101600.0,32.7572,32.7768,32.6653,32.7244,101600.0
2009-10-20 09:45:00,49.87,50.05,49.83,50.04,91800.0,32.7113,32.8293,32.685,32.8228,91800.0
2009-10-20 09:50:00,50.03,50.04,49.86,50.0,67400.0,32.8162,32.8228,32.7047,32.7965,67400.0
2009-10-20 09:55:00,49.99,50.05,49.98,50.0,78800.0,32.79,32.8293,32.7834,32.7965,78800.0
2009-10-20 10:00:00,50.01,50.07,49.99,50.01,53800.0,32.8031,32.8424,32.79,32.8031,53800.0
2009-10-20 10:05:00,50.0,50.05,49.97,50.0,91700.0,32.7965,32.8293,32.7768,32.7965,91700.0
2009-10-20 10:10:00,50.0,50.03,49.96,49.96,62300.0,32.7965,32.8162,32.7703,32.7703,62300.0
2009-10-20 10:15:00,49.97,49.98,49.8,49.87,98200.0,32.7768,32.7834,32.6653,32.7113,98200.0
2009-10-20 10:20:00,49.86,49.99,49.82,49.96,81500.0,32.7047,32.79,32.6785,32.7703,81500.0
2009-10-20 10:25:00,49.96,50.02,49.91,49.91,37200.0,32.7703,32.8096,32.7375,32.7375,37200.0
2009-10-20 10:30:00,49.91,49.97,49.91,49.94,41600.0,32.7375,32.7768,32.7375,32.7572,41600.0
2009-10-20 10:35:00,49.95,50.16,49.95,50.08,44600.0,32.7637,32.9015,32.7637,32.849,44600.0
2009-10-20 10:40:00,50.09,50.11,50.0,50.08,109000.0,32.8556,32.8687,32.7965,32.849,109000.0
2009-10-20 10:45:00,50.1,50.13,50.06,50.09,72000.0,32.8621,32.8818,32.8359,32.8556,72000.0
2009-10-20 10:50:00,50.09,50.22,50.06,50.22,51500.0,32.8556,32.9408,32.8359,32.9408,51500.0
2009-10-20 10:55:00,50.21,50.23,49.96,49.99,86900.0,32.9343,32.9474,32.7703,32.79,86900.0
2009-10-20 11:00:00,50.0,50.12,49.97,50.1,55000.0,32.7965,32.8752,32.7768,32.8621,55000.0
2009-10-20 11:05:00,50.08,50.17,50.04,50.13,21000.0,32.849,32.908,32.8228,32.8818,21000.0
2009-10-20 11:10:00,50.13,50.14,49.96,50.03,31300.0,32.8818,32.8884,32.7703,32.8162,31300.0
2009-10-20 11:15:00,50.03,50.06,50.02,50.05,20700.0,32.8162,32.8359,32.8096,32.8293,20700.0
2009-10-20 11:20:00,50.06,50.11,50.04,50.06,17300.0,32.8359,32.8687,32.8228,32.8359,17300.0
2009-10-20 11:25:00,50.06,50.06,49.9,49.96,43000.0,32.8359,32.8359,32.7309,32.7703,43000.0
2009-10-20 11:30:00,49.96,49.98,49.87,49.88,22300.0,32.7703,32.7834,32.7113,32.7178,22300.0
2009-10-20 11:35:00,49.87,49.89,49.75,49.77,61900.0,32.7113,32.7244,32.6325,32.6457,61900.0
2009-10-20 11:40:00,49.78,49.82,49.75,49.76,37200.0,32.6522,32.6785,32.6325,32.6391,37200.0
2009-10-20 11:45:00,49.75,49.77,49.68,49.75,47500.0,32.6325,32.6457,32.5866,32.6325,47500.0
2009-10-20 11:50:00,49.76,49.85,49.76,49.84,21400.0,32.6391,32.6981,32.6391,32.6916,21400.0
2009-10-20 11:55:00,49.84,49.84,49.78,49.78,29700.0,32.6916,32.6916,32.6522,32.6522,29700.0
2009-10-20 12:00:00,49.78,49.8,49.66,49.67,44400.0,32.6522,32.6653,32.5735,32.5801,44400.0
2009-10-20 12:05:00,49.69,49.71,49.62,49.7,46800.0,32.5932,32.6063,32.5473,32.5997,46800.0
2009-10-20 12:10:00,49.7,49.77,49.69,49.74,21600.0,32.5997,32.6457,32.5932,32.626,21600.0
2009-10-20 12:15:00,49.74,49.75,49.67,49.67,43400.0,32.626,32.6325,32.5801,32.5801,43400.0
2009-10-20 12:20:00,49.66,49.71,49.65,49.69,16400.0,32.5735,32.6063,32.5669,32.5932,16400.0
2009-10-20 12:25:00,49.69,49.77,49.68,49.72,39000.0,32.5932,32.6457,32.5866,32.6129,39000.0
2009-10-20 12:30:00,49.73,49.75,49.63,49.66,36100.0,32.6194,32.6325,32.5538,32.5735,36100.0
2009-10-20 12:35:00,49.65,49.67,49.51,49.52,58100.0,32.5669,32.5801,32.4751,32.4817,58100.0
2009-10-20 12:40:00,49.52,49.67,49.51,49.67,26300.0,32.4817,32.5801,32.4751,32.5801,26300.0
2009-10-20 12:45:00,49.66,49.69,49.63,49.63,16900.0,32.5735,32.5932,32.5538,32.5538,16900.0
2009-10-20 12:50:00,49.64,49.75,49.64,49.69,45000.0,32.5604,32.6325,32.5604,32.5932,45000.0
2009-10-20 12:55:00,49.71,49.78,49.7,49.78,27800.0,32.6063,32.6522,32.5997,32.6522,27800.0
2009-10-20 13:00:00,49.79,49.87,49.75,49.85,27100.0,32.6588,32.7113,32.6325,32.6981,27100.0
2009-10-20 13:05:00,49.85,49.95,49.84,49.9,63000.0,32.6981,32.7637,32.6916,32.7309,63000.0
2009-10-20 13:10:00,49.9,50.0,49.88,50.0,51500.0,32.7309,32.7965,32.7178,32.7965,51500.0
2009-10-20 13:15:00,50.0,50.06,49.93,50.01,50600.0,32.7965,32.8359,32.7506,32.8031,50600.0
2009-10-20 13:20:00,50.01,50.06,50.01,50.06,25100.0,32.8031,32.8359,32.8031,32.8359,25100.0
2009-10-20 13:25:00,50.06,50.11,50.02,50.09,52100.0,32.8359,32.8687,32.8096,32.8556,52100.0
2009-10-20 13:30:00,50.09,50.12,50.03,50.07,47200.0,32.8556,32.8752,32.8162,32.8424,47200.0
2009-10-20 13:35:00,50.08,50.08,50.03,50.04,31300.0,32.849,32.849,32.8162,32.8228,31300.0
2009-10-20 13:40:00,50.05,50.08,50.03,50.04,41700.0,32.8293,32.849,32.8162,32.8228,41700.0
2009-10-20 13:45:00,50.03,50.09,50.03,50.07,41100.0,32.8162,32.8556,32.8162,32.8424,41100.0
2009-10-20 13:50:00,50.08,50.14,50.06,50.13,66200.0,32.849,32.8884,32.8359,32.8818,66200.0
2009-10-20 13:55:00,50.12,50.12,49.96,49.97,58800.0,32.8752,32.8752,32.7703,32.7768,58800.0
2009-10-20 14:00:00,49.97,50.01,49.89,49.91,45600.0,32.7768,32.8031,32.7244,32.7375,45600.0
2009-10-20 14:05:00,49.92,50.0,49.92,49.98,33400.0,32.744,32.7965,32.744,32.7834,33400.0
2009-10-20 14:10:00,49.98,49.99,49.94,49.96,22200.0,32.7834,32.79,32.7572,32.7703,22200.0
2009-10-20 14:15:00,49.96,50.14,49.96,50.14,64000.0,32.7703,32.8884,32.7703,32.8884,64000.0
2009-10-20 14:20:00,50.15,50.15,50.08,50.09,20600.0,32.8949,32.8949,32.849,32.8556,20600.0
2009-10-20 14:25:00,50.09,50.09,50.04,50.05,20300.0,32.8556,32.8556,32.8228,32.8293,20300.0
2009-10-20 14:30:00,50.05,50.12,50.0,50.1,45300.0,32.8293,32.8752,32.7965,32.8621,45300.0
2009-10-20 14:35:00,50.11,50.17,50.08,50.17,47000.0,32.8687,32.908,32.849,32.908,47000.0
2009-10-20 14:40:00,50.17,50.18,50.08,50.09,30500.0,32.908,32.9146,32.849,32.8556,30500.0
2009-10-20 14:45:00,50.1,50.14,50.1,50.13,24900.0,32.8621,32.8884,32.8621,32.8818,24900.0
2009-10-20 14:50:00,50.13,50.13,50.12,50.13,21400.0,32.8818,32.8818,32.8752,32.8818,21400.0
2009-10-20 14:55:00,50.12,50.13,50.07,50.11,47100.0,32.8752,32.8818,32.8424,32.8687,47100.0
2009-10-20 15:00:00,50.1,50.14,50.08,50.13,57600.0,32.8621,32.8884,32.849,32.8818,57600.0
2009-10-20 15:05:00,50.13,50.14,50.01,50.01,48800.0,32.8818,32.8884,32.8031,32.8031,48800.0
2009-10-20 15:10:00,50.0,50.03,49.96,50.02,41400.0,32.7965,32.8162,32.7703,32.8096,41400.0
2009-10-20 15:15:00,50.02,50.05,49.97,50.04,42300.0,32.8096,32.8293,32.7768,32.8228,42300.0
2009-10-20 15:20:00,50.03,50.04,49.96,49.96,29700.0,32.8162,32.8228,32.7703,32.7703,29700.0
2009-10-20 15:25:00,49.96,50.01,49.96,50.0,35300.0,32.7703,32.8031,32.7703,32.7965,35300.0
2009-10-20 15:30:00,50.0,50.07,49.98,50.0,84200.0,32.7965,32.8424,32.7834,32.7965,84200.0
2009-10-20 15:35:00,50.01,50.03,49.97,49.98,39800.0,32.8031,32.8162,32.7768,32.7834,39800.0
2009-10-20 15:40:00,49.98,50.04,49.97,50.01,84700.0,32.7834,32.8228,32.7768,32.8031,84700.0
2009-10-20 15:45:00,50.0,50.06,49.97,50.04,118000.0,32.7965,32.8359,32.7768,32.8228,118000.0
2009-10-20 15:50:00,50.04,50.06,49.98,49.98,89100.0,32.8228,32.8359,32.7834,32.7834,89100.0
2009-10-20 15:55:00,49.98,50.01,49.92,49.97,187200.0,32.7834,32.8031,32.744,32.7768,187200.0
2009-10-21 09:30:00,50.26,50.45,50.07,50.42,162200.0,32.9671,33.0917,32.8424,33.072,162200.0
2009-10-21 09:35:00,50.41,50.7,50.41,50.68,170600.0,33.0655,33.2557,33.0655,33.2426,170600.0
2009-10-21 09:40:00,50.67,50.76,50.62,50.69,92800.0,33.236,33.295,33.2032,33.2491,92800.0
2009-10-21 09:45:00,50.7,50.74,50.45,50.49,69300.0,33.2557,33.2819,33.0917,33.1179,69300.0
2009-10-21 09:50:00,50.49,50.65,50.42,50.52,127000.0,33.1179,33.2229,33.072,33.1376,127000.0
2009-10-21 09:55:00,50.52,50.54,50.4,50.4,63300.0,33.1376,33.1507,33.0589,33.0589,63300.0
2009-10-21 10:00:00,50.41,50.5,50.37,50.45,70000.0,33.0655,33.1245,33.0392,33.0917,70000.0
2009-10-21 10:05:00,50.45,50.52,50.42,50.44,37300.0,33.0917,33.1376,33.072,33.0851,37300.0
2009-10-21 10:10:00,50.44,50.53,50.4,50.51,45900.0,33.0851,33.1442,33.0589,33.131,45900.0
2009-10-21 10:15:00,50.51,50.62,50.45,50.45,70900.0,33.131,33.2032,33.0917,33.0917,70900.0
2009-10-21 10:20:00,50.44,50.51,50.44,50.49,34400.0,33.0851,33.131,33.0851,33.1179,34400.0
2009-10-21 10:25:00,50.49,50.51,50.39,50.39,58000.0,33.1179,33.131,33.0523,33.0523,58000.0
2009-10-21 10:30:00,50.41,50.46,50.22,50.24,116400.0,33.0655,33.0983,32.9408,32.9539,116400.0
2009-10-21 10:35:00,50.25,50.35,50.2,50.28,69000.0,32.9605,33.0261,32.9277,32.9802,69000.0
2009-10-21 10:40:00,50.29,50.48,50.28,50.39,55800.0,32.9867,33.1114,32.9802,33.0523,55800.0
2009-10-21 10:45:00,50.39,50.43,50.31,50.32,71400.0,33.0523,33.0786,32.9999,33.0064,71400.0
2009-10-21 10:50:00,50.33,50.47,50.32,50.41,51900.0,33.013,33.1048,33.0064,33.0655,51900.0
2009-10-21 10:55:00,50.41,50.43,50.3,50.33,32700.0,33.0655,33.0786,32.9933,33.013,32700.0
2009-10-21 11:00:00,50.32,50.37,50.28,50.37,27000.0,33.0064,33.0392,32.9802,33.0392,27000.0
2009-10-21 11:05:00,50.39,50.52,50.38,50.48,51900.0,33.0523,33.1376,33.0458,33.1114,51900.0
2009-10-21 11:10:00,50.48,50.48,50.29,50.35,28300.0,33.1114,33.1114,32.9867,33.0261,28300.0
2009-10-21 11:15:00,50.32,50.35,50.28,50.34,23100.0,33.0064,33.0261,32.9802,33.0195,23100.0
2009-10-21 11:20:00,50.34,50.43,50.31,50.42,25800.0,33.0195,33.0786,32.9999,33.072,25800.0
2009-10-21 11:25:00,50.42,50.54,50.42,50.53,32500.0,33.072,33.1507,33.072,33.1442,32500.0
2009-10-21 11:30:00,50.53,50.53,50.31,50.31,32200.0,33.1442,33.1442,32.9999,32.9999,32200.0
2009-10-21 11:35:00,50.31,50.38,50.28,50.36,31400.0,32.9999,33.0458,32.9802,33.0327,31400.0
2009-10-21 11:40:00,50.36,50.38,50.31,50.37,25800.0,33.0327,33.0458,32.9999,33.0392,25800.0
2009-10-21 11:45:00,50.38,50.47,50.3,50.3,48900.0,33.0458,33.1048,32.9933,32.9933,48900.0
2009-10-21 11:50:00,50.3,50.3,50.16,50.18,61900.0,32.9933,32.9933,32.9015,32.9146,61900.0
2009-10-21 11:55:00,50.17,50.19,50.09,50.15,39800.0,32.908,32.9212,32.8556,32.8949,39800.0
2009-10-21 12:00:00,50.16,50.22,50.13,50.15,41700.0,32.9015,32.9408,32.8818,32.8949,41700.0
2009-10-21 12:05:00,50.14,50.15,50.06,50.08,47300.0,32.8884,32.8949,32.8359,32.849,47300.0
2009-10-21 12:10:00,50.08,50.12,50.01,50.01,43100.0,32.849,32.8752,32.8031,32.8031,43100.0
2009-10-21 12:15:00,50.01,50.09,50.0,50.08,54100.0,32.8031,32.8556,32.7965,32.849,54100.0
2009-10-21 12:20:00,50.07,50.14,50.06,50.1,37400.0,32.8424,32.8884,32.8359,32.8621,37400.0
2009-10-21 12:25:00,50.1,50.13,50.1,50.1,20200.0,32.8621,32.8818,32.8621,32.8621,20200.0
2009-10-21 12:30:00,50.13,50.19,50.11,50.14,26000.0,32.8818,32.9212,32.8687,32.8884,26000.0
2009-10-21 12:35:00,50.13,50.18,50.11,50.13,28400.0,32.8818,32.9146,32.8687,32.8818,28400.0
2009-10-21 12:40:00,50.14,50.19,50.13,50.18,10200.0,32.8884,32.9212,32.8818,32.9146,10200.0
2009-10-21 12:45:00,50.18,50.23,50.15,50.19,26800.0,32.9146,32.9474,32.8949,32.9212,26800.0
2009-10-21 12:50:00,50.19,50.23,50.14,50.15,45000.0,32.9212,32.9474,32.8884,32.8949,45000.0
2009-10-21 12:55:00,50.15,50.2,50.11,50.11,45700.0,32.8949,32.9277,32.8687,32.8687,45700.0
2009-10-21 13:00:00,50.11,50.16,50.1,50.11,33200.0,32.8687,32.9015,32.8621,32.8687,33200.0
2009-10-21 13:05:00,50.1,50.15,50.1,50.14,17400.0,32.8621,32.8949,32.8621,32.8884,17400.0
2009-10-21 13:10:00,50.14,50.16,50.14,50.15,14800.0,32.8884,32.9015,32.8884,32.8949,14800.0
2009-10-21 13:15:00,50.15,50.17,50.12,50.15,60400.0,32.8949,32.908,32.8752,32.8949,60400.0
2009-10-21 13:20:00,50.15,50.16,50.11,50.15,22200.0,32.8949,32.9015,32.8687,32.8949,22200.0
2009-10-21 13:25:00,50.16,50.16,50.12,50.16,17600.0,32.9015,32.9015,32.8752,32.9015,17600.0
2009-10-21 13:30:00,50.16,50.23,50.11,50.14,40000.0,32.9015,32.9474,32.8687,32.8884,40000.0
2009-10-21 13:35:00,50.13,50.19,50.07,50.15,20900.0,32.8818,32.9212,32.8424,32.8949,20900.0
2009-10-21 13:40:00,50.15,50.17,50.08,50.08,17800.0,32.8949,32.908,32.849,32.849,17800.0
2009-10-21 13:45:00,50.1,50.11,50.02,50.09,58300.0,32.8621,32.8687,32.8096,32.8556,58300.0
2009-10-21 13:50:00,50.1,50.12,50.02,50.03,52400.0,32.8621,32.8752,32.8096,32.8162,52400.0
2009-10-21 13:55:00,50.04,50.15,50.04,50.1,19800.0,32.8228,32.8949,32.8228,32.8621,19800.0
2009-10-21 14:00:00,50.1,50.12,49.97,49.99,70500.0,32.8621,32.8752,32.7768,32.79,70500.0
2009-10-21 14:05:00,49.99,49.99,49.87,49.9,101900.0,32.79,32.79,32.7113,32.7309,101900.0
2009-10-21 14:10:00,49.89,49.89,49.76,49.81,165300.0,32.7244,32.7244,32.6391,32.6719,165300.0
2009-10-21 14:15:00,49.79,49.81,49.67,49.75,102600.0,32.6588,32.6719,32.5801,32.6325,102600.0
2009-10-21 14:20:00,49.75,49.82,49.72,49.81,56600.0,32.6325,32.6785,32.6129,32.6719,56600.0
2009-10-21 14:25:00,49.83,49.85,49.76,49.78,113100.0,32.685,32.6981,32.6391,32.6522,113100.0
2009-10-21 14:30:00,49.78,49.84,49.6,49.67,133200.0,32.6522,32.6916,32.5342,32.5801,133200.0
2009-10-21 14:35:00,49.66,49.82,49.66,49.79,89300.0,32.5735,32.6785,32.5735,32.6588,89300.0
2009-10-21 14:40:00,49.79,49.8,49.72,49.75,74900.0,32.6588,32.6653,32.6129,32.6325,74900.0
2009-10-21 14:45:00,49.76,49.92,49.75,49.92,133900.0,32.6391,32.744,32.6325,32.744,133900.0
2009-10-21 14:50:00,49.91,49.97,49.86,49.86,54800.0,32.7375,32.7768,32.7047,32.7047,54800.0
2009-10-21 14:55:00,49.85,49.95,49.85,49.88,53200.0,32.6981,32.7637,32.6981,32.7178,53200.0
2009-10-21 15:00:00,49.88,49.91,49.73,49.76,165700.0,32.7178,32.7375,32.6194,32.6391,165700.0
2009-10-21 15:05:00,49.76,49.84,49.72,49.75,63900.0,32.6391,32.6916,32.6129,32.6325,63900.0
2009-10-21 15:10:00,49.75,49.77,49.71,49.72,108600.0,32.6325,32.6457,32.6063,32.6129,108600.0
2009-10-21 15:15:00,49.72,49.73,49.54,49.56,167500.0,32.6129,32.6194,32.4948,32.5079,167500.0
2009-10-21 15:20:00,49.57,49.57,49.23,49.28,363400.0,32.5145,32.5145,32.2915,32.3243,363400.0
2009-10-21 15:25:00,49.28,49.31,49.09,49.14,391100.0,32.3243,32.3439,32.1996,32.2324,391100.0
2009-10-21 15:30:00,49.13,49.15,48.9,48.95,408900.0,32.2259,32.239,32.075,32.1078,408900.0
2009-10-21 15:35:00,48.95,49.05,48.83,49.05,437100.0,32.1078,32.1734,32.0291,32.1734,437100.0
2009-10-21 15:40:00,49.04,49.11,48.91,48.93,256400.0,32.1668,32.2127,32.0816,32.0947,256400.0
2009-10-21 15:45:00,48.93,49.06,48.9,49.02,210900.0,32.0947,32.1799,32.075,32.1537,210900.0
2009-10-21 15:50:00,49.02,49.03,48.87,48.93,253100.0,32.1537,32.1603,32.0553,32.0947,253100.0
2009-10-21 15:55:00,48.93,48.93,48.85,48.88,448100.0,32.0947,32.0947,32.0422,32.0619,448100.0
2009-10-22 09:30:00,49.01,49.38,48.82,49.35,106100.0,32.1472,32.3898,32.0225,32.3702,106100.0
2009-10-22 09:35:00,49.36,49.68,49.27,49.29,150400.0,32.3767,32.5866,32.3177,32.3308,150400.0
2009-10-22 09:40:00,49.27,49.43,49.1,49.1,154900.0,32.3177,32.4226,32.2062,32.2062,154900.0
2009-10-22 09:45:00,49.1,49.28,48.91,48.95,132100.0,32.2062,32.3243,32.0816,32.1078,132100.0
2009-10-22 09:50:00,48.95,49.2,48.87,49.2,166000.0,32.1078,32.2718,32.0553,32.2718,166000.0
2009-10-22 09:55:00,49.2,49.23,48.98,49.08,84300.0,32.2718,32.2915,32.1275,32.1931,84300.0
2009-10-22 10:00:00,49.09,49.17,48.86,48.99,177500.0,32.1996,32.2521,32.0488,32.134,177500.0
2009-10-22 10:05:00,48.99,49.14,48.96,49.06,73100.0,32.134,32.2324,32.1144,32.1799,73100.0
2009-10-22 10:10:00,49.05,49.12,48.97,49.1,54000.0,32.1734,32.2193,32.1209,32.2062,54000.0
2009-10-22 10:15:00,49.11,49.2,49.05,49.19,63900.0,32.2127,32.2718,32.1734,32.2652,63900.0
2009-10-22 10:20:00,49.19,49.3,49.17,49.22,67300.0,32.2652,32.3374,32.2521,32.2849,67300.0
2009-10-22 10:25:00,49.23,49.28,49.14,49.15,107000.0,32.2915,32.3243,32.2324,32.239,107000.0
2009-10-22 10:30:00,49.16,49.27,49.1,49.23,128900.0,32.2455,32.3177,32.2062,32.2915,128900.0
2009-10-22 10:35:00,49.23,49.27,49.16,49.21,68600.0,32.2915,32.3177,32.2455,32.2783,68600.0
2009-10-22 10:40:00,49.22,49.3,49.21,49.23,35400.0,32.2849,32.3374,32.2783,32.2915,35400.0
2009-10-22 10:45:00,49.24,49.26,49.21,49.23,48200.0,32.298,32.3111,32.2783,32.2915,48200.0
2009-10-22 10:50:00,49.24,49.43,49.23,49.38,51900.0,32.298,32.4226,32.2915,32.3898,51900.0
2009-10-22 10:55:00,49.38,49.47,49.31,49.32,70500.0,32.3898,32.4489,32.3439,32.3505,70500.0
2009-10-22 11:00:00,49.31,49.37,49.26,49.3,158100.0,32.3439,32.3833,32.3111,32.3374,158100.0
2009-10-22 11:05:00,49.3,49.35,49.25,49.26,76400.0,32.3374,32.3702,32.3046,32.3111,76400.0
2009-10-22 11:10:00,49.26,49.42,49.25,49.37,43400.0,32.3111,32.4161,32.3046,32.3833,43400.0
2009-10-22 11:15:00,49.37,49.38,49.31,49.35,102900.0,32.3833,32.3898,32.3439,32.3702,102900.0
2009-10-22 11:20:00,49.35,49.43,49.34,49.42,75600.0,32.3702,32.4226,32.3636,32.4161,75600.0
2009-10-22 11:25:00,49.41,49.48,49.39,49.41,125100.0,32.4095,32.4554,32.3964,32.4095,125100.0
2009-10-22 11:30:00,49.4,49.49,49.39,49.48,41900.0,32.403,32.462,32.3964,32.4554,41900.0
2009-10-22 11:35:00,49.48,49.51,49.44,49.45,58500.0,32.4554,32.4751,32.4292,32.4358,58500.0
2009-10-22 11:40:00,49.45,49.54,49.44,49.54,58300.0,32.4358,32.4948,32.4292,32.4948,58300.0
2009-10-22 11:45:00,49.55,49.73,49.52,49.72,184100.0,32.5014,32.6194,32.4817,32.6129,184100.0
2009-10-22 11:50:00,49.72,49.72,49.6,49.65,78100.0,32.6129,32.6129,32.5342,32.5669,78100.0
2009-10-22 11:55:00,49.65,49.71,49.62,49.66,67900.0,32.5669,32.6063,32.5473,32.5735,67900.0
2009-10-22 12:00:00,49.65,49.76,49.65,49.75,145000.0,32.5669,32.6391,32.5669,32.6325,145000.0
2009-10-22 12:05:00,49.74,49.75,49.65,49.71,45000.0,32.626,32.6325,32.5669,32.6063,45000.0
2009-10-22 12:10:00,49.71,49.72,49.55,49.56,100600.0,32.6063,32.6129,32.5014,32.5079,100600.0
2009-10-22 12:15:00,49.57,49.62,49.56,49.59,52900.0,32.5145,32.5473,32.5079,32.5276,52900.0
2009-10-22 12:20:00,49.58,49.6,49.46,49.47,32900.0,32.521,32.5342,32.4423,32.4489,32900.0
2009-10-22 12:25:00,49.45,49.45,49.4,49.43,50500.0,32.4358,32.4358,32.403,32.4226,50500.0
2009-10-22 12:30:00,49.44,49.5,49.44,49.45,41700.0,32.4292,32.4686,32.4292,32.4358,41700.0
2009-10-22 12:35:00,49.46,49.5,49.42,49.43,21100.0,32.4423,32.4686,32.4161,32.4226,21100.0
2009-10-22 12:40:00,49.43,49.49,49.42,49.45,20300.0,32.4226,32.462,32.4161,32.4358,20300.0
2009-10-22 12:45:00,49.45,49.56,49.44,49.47,40600.0,32.4358,32.5079,32.4292,32.4489,40600.0
2009-10-22 12:50:00,49.47,49.49,49.46,49.47,49600.0,32.4489,32.462,32.4423,32.4489,49600.0
2009-10-22 12:55:00,49.47,49.48,49.44,49.45,24100.0,32.4489,32.4554,32.4292,32.4358,24100.0
2009-10-22 13:00:00,49.44,49.47,49.43,49.45,29100.0,32.4292,32.4489,32.4226,32.4358,29100.0
2009-10-22 13:05:00,49.46,49.47,49.44,49.46,10800.0,32.4423,32.4489,32.4292,32.4423,10800.0
2009-10-22 13:10:00,49.46,49.48,49.41,49.42,22500.0,32.4423,32.4554,32.4095,32.4161,22500.0
2009-10-22 13:15:00,49.41,49.41,49.35,49.38,29300.0,32.4095,32.4095,32.3702,32.3898,29300.0
2009-10-22 13:20:00,49.39,49.42,49.38,49.42,21600.0,32.3964,32.4161,32.3898,32.4161,21600.0
2009-10-22 13:25:00,49.41,49.45,49.4,49.41,22700.0,32.4095,32.4358,32.403,32.4095,22700.0
2009-10-22 13:30:00,49.41,49.41,49.34,49.39,75300.0,32.4095,32.4095,32.3636,32.3964,75300.0
2009-10-22 13:35:00,49.38,49.44,49.38,49.41,117300.0,32.3898,32.4292,32.3898,32.4095,117300.0
2009-10-22 13:40:00,49.4,49.4,49.31,49.33,30200.0,32.403,32.403,32.3439,32.3571,30200.0
2009-10-22 13:45:00,49.34,49.4,49.33,49.35,35200.0,32.3636,32.403,32.3571,32.3702,35200.0
2009-10-22 13:50:00,49.35,49.39,49.33,49.34,34600.0,32.3702,32.3964,32.3571,32.3636,34600.0
2009-10-22 13:55:00,49.34,49.34,49.29,49.34,18400.0,32.3636,32.3636,32.3308,32.3636,18400.0
2009-10-22 14:00:00,49.34,49.54,49.33,49.48,94400.0,32.3636,32.4948,32.3571,32.4554,94400.0
2009-10-22 14:05:00,49.48,49.51,49.45,49.47,28500.0,32.4554,32.4751,32.4358,32.4489,28500.0
2009-10-22 14:10:00,49.48,49.66,49.47,49.62,137500.0,32.4554,32.5735,32.4489,32.5473,137500.0
2009-10-22 14:15:00,49.61,49.71,49.59,49.65,89900.0,32.5407,32.6063,32.5276,32.5669,89900.0
2009-10-22 14:20:00,49.66,49.74,49.62,49.73,51700.0,32.5735,32.626,32.5473,32.6194,51700.0
2009-10-22 14:25:00,49.75,49.79,49.72,49.75,42700.0,32.6325,32.6588,32.6129,32.6325,42700.0
2009-10-22 14:30:00,49.76,49.82,49.74,49.77,136400.0,32.6391,32.6785,32.626,32.6457,136400.0
2009-10-22 14:35:00,49.75,49.87,49.75,49.85,68900.0,32.6325,32.7113,32.6325,32.6981,68900.0
2009-10-22 14:40:00,49.83,49.87,49.75,49.75,89900.0,32.685,32.7113,32.6325,32.6325,89900.0
2009-10-22 14:45:00,49.75,49.77,49.67,49.68,34100.0,32.6325,32.6457,32.5801,32.5866,34100.0
2009-10-22 14:50:00,49.68,49.7,49.63,49.65,36900.0,32.5866,32.5997,32.5538,32.5669,36900.0
2009-10-22 14:55:00,49.65,49.72,49.64,49.72,24300.0,32.5669,32.6129,32.5604,32.6129,24300.0
2009-10-22 15:00:00,49.72,49.78,49.7,49.77,101200.0,32.6129,32.6522,32.5997,32.6457,101200.0
2009-10-22 15:05:00,49.77,49.86,49.71,49.84,55300.0,32.6457,32.7047,32.6063,32.6916,55300.0
2009-10-22 15:10:00,49.84,49.89,49.8,49.81,55300.0,32.6916,32.7244,32.6653,32.6719,55300.0
2009-10-22 15:15:00,49.81,49.89,49.8,49.87,82200.0,32.6719,32.7244,32.6653,32.7113,82200.0
2009-10-22 15:20:00,49.87,49.95,49.85,49.86,132300.0,32.7113,32.7637,32.6981,32.7047,132300.0
2009-10-22 15:25:00,49.86,49.88,49.77,49.78,204500.0,32.7047,32.7178,32.6457,32.6522,204500.0
2009-10-22 15:30:00,49.78,49.79,49.58,49.59,231300.0,32.6522,32.6588,32.521,32.5276,231300.0
2009-10-22 15:35:00,49.59,49.59,49.51,49.52,104600.0,32.5276,32.5276,32.4751,32.4817,104600.0
2009-10-22 15:40:00,49.52,49.54,49.47,49.52,131900.0,32.4817,32.4948,32.4489,32.4817,131900.0
2009-10-22 15:45:00,49.51,49.56,49.48,49.48,149000.0,32.4751,32.5079,32.4554,32.4554,149000.0
2009-10-22 15:50:00,49.48,49.55,49.4,49.4,206300.0,32.4554,32.5014,32.403,32.403,206300.0
2009-10-22 15:55:00,49.4,49.46,49.37,49.45,265300.0,32.403,32.4423,32.3833,32.4358,265300.0
2009-10-23 09:30:00,49.81,50.2,49.51,50.03,394000.0,32.6719,32.9277,32.4751,32.8162,394000.0
2009-10-23 09:35:00,50.04,50.05,49.64,49.93,117000.0,32.8228,32.8293,32.5604,32.7506,117000.0
2009-10-23 09:40:00,49.84,49.88,49.73,49.75,115000.0,32.6916,32.7178,32.6194,32.6325,115000.0
2009-10-23 09:45:00,49.75,49.83,49.6,49.7,79500.0,32.6325,32.685,32.5342,32.5997,79500.0
2009-10-23 09:50:00,49.69,49.86,49.69,49.82,103900.0,32.5932,32.7047,32.5932,32.6785,103900.0
2009-10-23 09:55:00,49.8,49.81,49.68,49.74,54700.0,32.6653,32.6719,32.5866,32.626,54700.0
2009-10-23 10:00:00,49.75,49.98,49.56,49.57,239800.0,32.6325,32.7834,32.5079,32.5145,239800.0
2009-10-23 10:05:00,49.57,49.57,49.38,49.49,209000.0,32.5145,32.5145,32.3898,32.462,209000.0
2009-10-23 10:10:00,49.48,49.48,49.35,49.39,62700.0,32.4554,32.4554,32.3702,32.3964,62700.0
2009-10-23 10:15:00,49.41,49.53,49.39,49.49,47800.0,32.4095,32.4882,32.3964,32.462,47800.0
2009-10-23 10:20:00,49.51,49.67,49.49,49.63,94200.0,32.4751,32.5801,32.462,32.5538,94200.0
2009-10-23 10:25:00,49.65,49.66,49.55,49.65,33300.0,32.5669,32.5735,32.5014,32.5669,33300.0
2009-10-23 10:30:00,49.63,49.63,49.41,49.41,57700.0,32.5538,32.5538,32.4095,32.4095,57700.0
2009-10-23 10:35:00,49.4,49.54,49.37,49.52,102200.0,32.403,32.4948,32.3833,32.4817,102200.0
2009-10-23 10:40:00,49.53,49.59,49.5,49.5,29400.0,32.4882,32.5276,32.4686,32.4686,29400.0
2009-10-23 10:45:00,49.51,49.52,49.37,49.37,36400.0,32.4751,32.4817,32.3833,32.3833,36400.0
2009-10-23 10:50:00,49.37,49.37,49.18,49.3,48600.0,32.3833,32.3833,32.2587,32.3374,48600.0
2009-10-23 10:55:00,49.3,49.3,49.09,49.21,50200.0,32.3374,32.3374,32.1996,32.2783,50200.0
2009-10-23 11:00:00,49.21,49.35,49.14,49.29,70000.0,32.2783,32.3702,32.2324,32.3308,70000.0
2009-10-23 11:05:00,49.27,49.39,49.23,49.38,27100.0,32.3177,32.3964,32.2915,32.3898,27100.0
2009-10-23 11:10:00,49.39,49.4,49.29,49.3,21500.0,32.3964,32.403,32.3308,32.3374,21500.0
2009-10-23 11:15:00,49.29,49.29,48.96,48.99,62500.0,32.3308,32.3308,32.1144,32.134,62500.0
2009-10-23 11:20:00,48.98,49.21,48.97,49.16,62200.0,32.1275,32.2783,32.1209,32.2455,62200.0
2009-10-23 11:25:00,49.17,49.23,49.16,49.19,69900.0,32.2521,32.2915,32.2455,32.2652,69900.0
2009-10-23 11:30:00,49.19,49.22,49.12,49.13,47900.0,32.2652,32.2849,32.2193,32.2259,47900.0
2009-10-23 11:35:00,49.14,49.21,49.08,49.08,79300.0,32.2324,32.2783,32.1931,32.1931,79300.0
2009-10-23 11:40:00,49.08,49.09,49.0,49.05,56200.0,32.1931,32.1996,32.1406,32.1734,56200.0
2009-10-23 11:45:00,49.04,49.08,49.02,49.05,84900.0,32.1668,32.1931,32.1537,32.1734,84900.0
2009-10-23 11:50:00,49.05,49.11,49.04,49.05,56500.0,32.1734,32.2127,32.1668,32.1734,56500.0
2009-10-23 11:55:00,49.04,49.05,48.98,49.03,29600.0,32.1668,32.1734,32.1275,32.1603,29600.0
2009-10-23 12:00:00,49.03,49.07,49.01,49.05,45400.0,32.1603,32.1865,32.1472,32.1734,45400.0
2009-10-23 12:05:00,49.04,49.06,49.02,49.03,26500.0,32.1668,32.1799,32.1537,32.1603,26500.0
2009-10-23 12:10:00,49.03,49.03,48.92,48.93,33000.0,32.1603,32.1603,32.0881,32.0947,33000.0
2009-10-23 12:15:00,48.94,48.96,48.9,48.94,20300.0,32.1012,32.1144,32.075,32.1012,20300.0
2009-10-23 12:20:00,48.94,48.95,48.9,48.91,28400.0,32.1012,32.1078,32.075,32.0816,28400.0
2009-10-23 12:25:00,48.93,48.97,48.92,48.97,21000.0,32.0947,32.1209,32.0881,32.1209,21000.0
2009-10-23 12:30:00,48.97,49.0,48.92,48.92,32000.0,32.1209,32.1406,32.0881,32.0881,32000.0
2009-10-23 12:35:00,48.92,49.03,48.91,48.97,22800.0,32.0881,32.1603,32.0816,32.1209,22800.0
2009-10-23 12:40:00,48.97,49.02,48.96,49.01,22100.0,32.1209,32.1537,32.1144,32.1472,22100.0
2009-10-23 12:45:00,49.01,49.11,49.01,49.05,87500.0,32.1472,32.2127,32.1472,32.1734,87500.0
2009-10-23 12:50:00,49.05,49.06,48.99,49.05,26700.0,32.1734,32.1799,32.134,32.1734,26700.0
2009-10-23 12:55:00,49.05,49.1,49.02,49.04,35400.0,32.1734,32.2062,32.1537,32.1668,35400.0
2009-10-23 13:00:00,49.05,49.05,48.96,49.01,50900.0,32.1734,32.1734,32.1144,32.1472,50900.0
2009-10-23 13:05:00,49.03,49.04,48.98,49.03,22500.0,32.1603,32.1668,32.1275,32.1603,22500.0
2009-10-23 13:10:00,49.02,49.16,49.02,49.14,16400.0,32.1537,32.2455,32.1537,32.2324,16400.0
2009-10-23 13:15:00,49.13,49.15,49.08,49.11,45900.0,32.2259,32.239,32.1931,32.2127,45900.0
2009-10-23 13:20:00,49.11,49.14,48.91,48.95,100500.0,32.2127,32.2324,32.0816,32.1078,100500.0
2009-10-23 13:25:00,48.96,49.05,48.96,48.99,20000.0,32.1144,32.1734,32.1144,32.134,20000.0
2009-10-23 13:30:00,49.0,49.01,48.86,48.95,253500.0,32.1406,32.1472,32.0488,32.1078,253500.0
2009-10-23 13:35:00,48.95,48.96,48.84,48.87,29100.0,32.1078,32.1144,32.0356,32.0553,29100.0
2009-10-23 13:40:00,48.86,49.05,48.86,49.05,53600.0,32.0488,32.1734,32.0488,32.1734,53600.0
2009-10-23 13:45:00,49.05,49.05,48.93,48.98,30900.0,32.1734,32.1734,32.0947,32.1275,30900.0
2009-10-23 13:50:00,49.0,49.06,48.96,49.03,30300.0,32.1406,32.1799,32.1144,32.1603,30300.0
2009-10-23 13:55:00,49.03,49.03,48.97,48.97,16600.0,32.1603,32.1603,32.1209,32.1209,16600.0
2009-10-23 14:00:00,48.96,48.96,48.86,48.86,41800.0,32.1144,32.1144,32.0488,32.0488,41800.0
2009-10-23 14:05:00,48.87,48.92,48.8,48.87,99500.0,32.0553,32.0881,32.0094,32.0553,99500.0
2009-10-23 14:10:00,48.86,48.97,48.86,48.94,47600.0,32.0488,32.1209,32.0488,32.1012,47600.0
2009-10-23 14:15:00,48.93,49.0,48.93,49.0,37500.0,32.0947,32.1406,32.0947,32.1406,37500.0
2009-10-23 14:20:00,49.0,49.17,49.0,49.07,50100.0,32.1406,32.2521,32.1406,32.1865,50100.0
2009-10-23 14:25:00,49.05,49.07,48.99,49.03,18800.0,32.1734,32.1865,32.134,32.1603,18800.0
2009-10-23 14:30:00,49.03,49.08,48.97,49.07,50000.0,32.1603,32.1931,32.1209,32.1865,50000.0
2009-10-23 14:35:00,49.08,49.18,49.07,49.17,33100.0,32.1931,32.2587,32.1865,32.2521,33100.0
2009-10-23 14:40:00,49.16,49.21,49.11,49.18,26400.0,32.2455,32.2783,32.2127,32.2587,26400.0
2009-10-23 14:45:00,49.19,49.25,49.14,49.16,37100.0,32.2652,32.3046,32.2324,32.2455,37100.0
2009-10-23 14:50:00,49.17,49.19,49.09,49.1,51000.0,32.2521,32.2652,32.1996,32.2062,51000.0
2009-10-23 14:55:00,49.09,49.12,49.01,49.1,74200.0,32.1996,32.2193,32.1472,32.2062,74200.0
2009-10-23 15:00:00,49.1,49.13,49.0,49.0,55300.0,32.2062,32.2259,32.1406,32.1406,55300.0
2009-10-23 15:05:00,49.0,49.12,48.97,49.06,48300.0,32.1406,32.2193,32.1209,32.1799,48300.0
2009-10-23 15:10:00,49.07,49.25,49.06,49.24,73100.0,32.1865,32.3046,32.1799,32.298,73100.0
2009-10-23 15:15:00,49.24,49.27,49.16,49.19,33500.0,32.298,32.3177,32.2455,32.2652,33500.0
2009-10-23 15:20:00,49.19,49.22,49.11,49.11,52800.0,32.2652,32.2849,32.2127,32.2127,52800.0
2009-10-23 15:25:00,49.12,49.14,49.03,49.08,60600.0,32.2193,32.2324,32.1603,32.1931,60600.0
2009-10-23 15:30:00,49.08,49.09,48.99,48.99,69900.0,32.1931,32.1996,32.134,32.134,69900.0
2009-10-23 15:35:00,48.99,49.02,48.91,48.98,170100.0,32.134,32.1537,32.0816,32.1275,170100.0
2009-10-23 15:40:00,48.98,48.99,48.92,48.95,89900.0,32.1275,32.134,32.0881,32.1078,89900.0
2009-10-23 15:45:00,48.96,48.99,48.86,48.91,209900.0,32.1144,32.134,32.0488,32.0816,209900.0
2009-10-23 15:50:00,48.91,49.01,48.9,48.97,216400.0,32.0816,32.1472,32.075,32.1209,216400.0
2009-10-23 15:55:00,48.96,49.07,48.96,49.03,233100.0,32.1144,32.1865,32.1144,32.1603,233100.0
2009-10-26 09:30:00,49.15,49.59,49.15,49.48,128400.0,32.239,32.5276,32.239,32.4554,128400.0
2009-10-26 09:35:00,49.48,49.62,49.3,49.42,146200.0,32.4554,32.5473,32.3374,32.4161,146200.0
2009-10-26 09:40:00,49.42,49.51,49.28,49.4,68400.0,32.4161,32.4751,32.3243,32.403,68400.0
2009-10-26 09:45:00,49.41,49.74,49.41,49.59,92000.0,32.4095,32.626,32.4095,32.5276,92000.0
2009-10-26 09:50:00,49.59,49.69,49.55,49.65,110100.0,32.5276,32.5932,32.5014,32.5669,110100.0
2009-10-26 09:55:00,49.65,49.84,49.65,49.83,108300.0,32.5669,32.6916,32.5669,32.685,108300.0
2009-10-26 10:00:00,49.83,49.95,49.79,49.79,112800.0,32.685,32.7637,32.6588,32.6588,112800.0
2009-10-26 10:05:00,49.81,49.85,49.68,49.85,63100.0,32.6719,32.6981,32.5866,32.6981,63100.0
2009-10-26 10:10:00,49.85,49.86,49.78,49.84,40700.0,32.6981,32.7047,32.6522,32.6916,40700.0
2009-10-26 10:15:00,49.85,49.88,49.75,49.78,76700.0,32.6981,32.7178,32.6325,32.6522,76700.0
2009-10-26 10:20:00,49.79,49.85,49.75,49.81,42300.0,32.6588,32.6981,32.6325,32.6719,42300.0
2009-10-26 10:25:00,49.81,49.9,49.81,49.87,45400.0,32.6719,32.7309,32.6719,32.7113,45400.0
2009-10-26 10:30:00,49.87,49.93,49.78,49.92,96100.0,32.7113,32.7506,32.6522,32.744,96100.0
2009-10-26 10:35:00,49.93,50.0,49.84,49.84,75000.0,32.7506,32.7965,32.6916,32.6916,75000.0
2009-10-26 10:40:00,49.84,49.88,49.77,49.83,52100.0,32.6916,32.7178,32.6457,32.685,52100.0
2009-10-26 10:45:00,49.81,49.9,49.76,49.89,83300.0,32.6719,32.7309,32.6391,32.7244,83300.0
2009-10-26 10:50:00,49.88,49.9,49.81,49.85,28500.0,32.7178,32.7309,32.6719,32.6981,28500.0
2009-10-26 10:55:00,49.86,49.87,49.68,49.78,69100.0,32.7047,32.7113,32.5866,32.6522,69100.0
2009-10-26 11:00:00,49.77,49.78,49.7,49.77,18400.0,32.6457,32.6522,32.5997,32.6457,18400.0
2009-10-26 11:05:00,49.77,49.85,49.76,49.81,32700.0,32.6457,32.6981,32.6391,32.6719,32700.0
2009-10-26 11:10:00,49.8,49.8,49.59,49.6,38300.0,32.6653,32.6653,32.5276,32.5342,38300.0
2009-10-26 11:15:00,49.59,49.59,49.5,49.52,41300.0,32.5276,32.5276,32.4686,32.4817,41300.0
2009-10-26 11:20:00,49.52,49.67,49.52,49.61,30700.0,32.4817,32.5801,32.4817,32.5407,30700.0
2009-10-26 11:25:00,49.61,49.73,49.52,49.52,43900.0,32.5407,32.6194,32.4817,32.4817,43900.0
2009-10-26 11:30:00,49.52,49.52,49.12,49.21,173500.0,32.4817,32.4817,32.2193,32.2783,173500.0
2009-10-26 11:35:00,49.18,49.22,48.97,49.09,110000.0,32.2587,32.2849,32.1209,32.1996,110000.0
2009-10-26 11:40:00,49.11,49.17,49.08,49.1,89100.0,32.2127,32.2521,32.1931,32.2062,89100.0
2009-10-26 11:45:00,49.09,49.13,48.98,48.99,43200.0,32.1996,32.2259,32.1275,32.134,43200.0
2009-10-26 11:50:00,49.0,49.08,48.91,48.94,28600.0,32.1406,32.1931,32.0816,32.1012,28600.0
2009-10-26 11:55:00,48.95,49.11,48.77,48.8,81800.0,32.1078,32.2127,31.9897,32.0094,81800.0
2009-10-26 12:00:00,48.79,48.91,48.68,48.68,83800.0,32.0028,32.0816,31.9307,31.9307,83800.0
2009-10-26 12:05:00,48.68,48.92,48.62,48.89,102900.0,31.9307,32.0881,31.8913,32.0684,102900.0
2009-10-26 12:10:00,48.9,49.04,48.9,49.01,28300.0,32.075,32.1668,32.075,32.1472,28300.0
2009-10-26 12:15:00,49.01,49.06,48.99,49.04,16900.0,32.1472,32.1799,32.134,32.1668,16900.0
2009-10-26 12:20:00,49.04,49.04,48.93,48.96,37300.0,32.1668,32.1668,32.0947,32.1144,37300.0
2009-10-26 12:25:00,48.98,49.0,48.93,48.94,11300.0,32.1275,32.1406,32.0947,32.1012,11300.0
2009-10-26 12:30:00,48.92,48.95,48.9,48.92,7500.0,32.0881,32.1078,32.075,32.0881,7500.0
2009-10-26 12:35:00,48.92,48.97,48.88,48.97,16000.0,32.0881,32.1209,32.0619,32.1209,16000.0
2009-10-26 12:40:00,48.96,48.97,48.87,48.91,25200.0,32.1144,32.1209,32.0553,32.0816,25200.0
2009-10-26 12:45:00,48.91,49.01,48.9,48.96,60900.0,32.0816,32.1472,32.075,32.1144,60900.0
2009-10-26 12:50:00,48.95,49.08,48.94,49.06,28000.0,32.1078,32.1931,32.1012,32.1799,28000.0
2009-10-26 12:55:00,49.06,49.17,49.06,49.1,31400.0,32.1799,32.2521,32.1799,32.2062,31400.0
2009-10-26 13:00:00,49.09,49.11,49.04,49.09,33200.0,32.1996,32.2127,32.1668,32.1996,33200.0
2009-10-26 13:05:00,49.09,49.21,49.07,49.21,24600.0,32.1996,32.2783,32.1865,32.2783,24600.0
2009-10-26 13:10:00,49.19,49.21,49.05,49.17,30700.0,32.2652,32.2783,32.1734,32.2521,30700.0
2009-10-26 13:15:00,49.17,49.2,49.05,49.07,23700.0,32.2521,32.2718,32.1734,32.1865,23700.0
2009-10-26 13:20:00,49.07,49.1,48.98,49.06,23100.0,32.1865,32.2062,32.1275,32.1799,23100.0
2009-10-26 13:25:00,49.06,49.12,49.02,49.1,11700.0,32.1799,32.2193,32.1537,32.2062,11700.0
2009-10-26 13:30:00,49.09,49.1,49.01,49.06,20000.0,32.1996,32.2062,32.1472,32.1799,20000.0
2009-10-26 13:35:00,49.05,49.19,49.05,49.15,22400.0,32.1734,32.2652,32.1734,32.239,22400.0
2009-10-26 13:40:00,49.16,49.27,49.13,49.18,25700.0,32.2455,32.3177,32.2259,32.2587,25700.0
2009-10-26 13:45:00,49.18,49.21,49.08,49.08,35600.0,32.2587,32.2783,32.1931,32.1931,35600.0
2009-10-26 13:50:00,49.08,49.16,49.02,49.15,41500.0,32.1931,32.2455,32.1537,32.239,41500.0
2009-10-26 13:55:00,49.17,49.18,49.04,49.08,32700.0,32.2521,32.2587,32.1668,32.1931,32700.0
2009-10-26 14:00:00,49.08,49.14,49.06,49.08,48900.0,32.1931,32.2324,32.1799,32.1931,48900.0
2009-10-26 14:05:00,49.1,49.16,49.06,49.08,37200.0,32.2062,32.2455,32.1799,32.1931,37200.0
2009-10-26 14:10:00,49.07,49.11,49.01,49.1,21300.0,32.1865,32.2127,32.1472,32.2062,21300.0
2009-10-26 14:15:00,49.12,49.16,48.99,49.05,104200.0,32.2193,32.2455,32.134,32.1734,104200.0
2009-10-26 14:20:00,49.06,49.11,49.04,49.06,28500.0,32.1799,32.2127,32.1668,32.1799,28500.0
2009-10-26 14:25:00,49.06,49.12,49.0,49.1,23500.0,32.1799,32.2193,32.1406,32.2062,23500.0
2009-10-26 14:30:00,49.12,49.12,49.0,49.0,40300.0,32.2193,32.2193,32.1406,32.1406,40300.0
2009-10-26 14:35:00,49.0,49.08,48.9,49.07,75600.0,32.1406,32.1931,32.075,32.1865,75600.0
2009-10-26 14:40:00,49.08,49.08,48.94,48.94,37000.0,32.1931,32.1931,32.1012,32.1012,37000.0
2009-10-26 14:45:00,48.94,49.02,48.82,48.84,50300.0,32.1012,32.1537,32.0225,32.0356,50300.0
2009-10-26 14:50:00,48.84,48.99,48.84,48.96,47900.0,32.0356,32.134,32.0356,32.1144,47900.0
2009-10-26 14:55:00,48.95,49.04,48.93,48.97,48800.0,32.1078,32.1668,32.0947,32.1209,48800.0
2009-10-26 15:00:00,48.97,49.01,48.94,48.98,38100.0,32.1209,32.1472,32.1012,32.1275,38100.0
2009-10-26 15:05:00,48.99,48.99,48.85,48.9,47200.0,32.134,32.134,32.0422,32.075,47200.0
2009-10-26 15:10:00,48.9,48.92,48.84,48.84,24900.0,32.075,32.0881,32.0356,32.0356,24900.0
2009-10-26 15:15:00,48.83,48.9,48.81,48.84,76200.0,32.0291,32.075,32.016,32.0356,76200.0
2009-10-26 15:20:00,48.81,48.85,48.75,48.85,64600.0,32.016,32.0422,31.9766,32.0422,64600.0
2009-10-26 15:25:00,48.86,48.86,48.75,48.79,63300.0,32.0488,32.0488,31.9766,32.0028,63300.0
2009-10-26 15:30:00,48.8,48.95,48.8,48.93,30300.0,32.0094,32.1078,32.0094,32.0947,30300.0
2009-10-26 15:35:00,48.93,48.93,48.75,48.78,86500.0,32.0947,32.0947,31.9766,31.9963,86500.0
2009-10-26 15:40:00,48.78,48.87,48.78,48.86,60200.0,31.9963,32.0553,31.9963,32.0488,60200.0
2009-10-26 15:45:00,48.85,49.03,48.85,49.01,170100.0,32.0422,32.1603,32.0422,32.1472,170100.0
2009-10-26 15:50:00,49.0,49.01,48.95,48.95,251600.0,32.1406,32.1472,32.1078,32.1078,251600.0
2009-10-26 15:55:00,48.96,48.96,48.9,48.91,202900.0,32.1144,32.1144,32.075,32.0816,202900.0
2009-10-27 09:30:00,48.88,49.33,48.88,49.06,160200.0,32.0619,32.3571,32.0619,32.1799,160200.0
2009-10-27 09:35:00,49.08,49.2,49.02,49.05,128300.0,32.1931,32.2718,32.1537,32.1734,128300.0
2009-10-27 09:40:00,49.04,49.22,48.88,49.01,159500.0,32.1668,32.2849,32.0619,32.1472,159500.0
2009-10-27 09:45:00,49.02,49.02,48.86,48.98,84700.0,32.1537,32.1537,32.0488,32.1275,84700.0
2009-10-27 09:50:00,48.98,49.09,48.97,49.07,104700.0,32.1275,32.1996,32.1209,32.1865,104700.0
2009-10-27 09:55:00,49.07,49.1,49.02,49.04,83500.0,32.1865,32.2062,32.1537,32.1668,83500.0
2009-10-27 10:00:00,49.04,49.04,48.62,48.86,320200.0,32.1668,32.1668,31.8913,32.0488,320200.0
2009-10-27 10:05:00,48.86,48.91,48.7,48.89,142200.0,32.0488,32.0816,31.9438,32.0684,142200.0
2009-10-27 10:10:00,48.89,49.17,48.89,49.07,164600.0,32.0684,32.2521,32.0684,32.1865,164600.0
2009-10-27 10:15:00,49.07,49.1,48.95,48.98,70500.0,32.1865,32.2062,32.1078,32.1275,70500.0
2009-10-27 10:20:00,48.98,49.05,48.86,48.87,116800.0,32.1275,32.1734,32.0488,32.0553,116800.0
2009-10-27 10:25:00,48.87,49.25,48.84,49.24,136700.0,32.0553,32.3046,32.0356,32.298,136700.0
2009-10-27 10:30:00,49.23,49.24,49.0,49.0,79000.0,32.2915,32.298,32.1406,32.1406,79000.0
2009-10-27 10:35:00,49.0,49.08,48.94,49.0,54700.0,32.1406,32.1931,32.1012,32.1406,54700.0
2009-10-27 10:40:00,49.0,49.24,49.0,49.06,111500.0,32.1406,32.298,32.1406,32.1799,111500.0
2009-10-27 10:45:00,49.06,49.08,48.97,49.0,39000.0,32.1799,32.1931,32.1209,32.1406,39000.0
2009-10-27 10:50:00,49.02,49.03,48.84,48.93,97200.0,32.1537,32.1603,32.0356,32.0947,97200.0
2009-10-27 10:55:00,48.91,49.08,48.86,49.05,50600.0,32.0816,32.1931,32.0488,32.1734,50600.0
2009-10-27 11:00:00,49.05,49.06,48.87,48.88,51900.0,32.1734,32.1799,32.0553,32.0619,51900.0
2009-10-27 11:05:00,48.88,48.96,48.85,48.95,40000.0,32.0619,32.1144,32.0422,32.1078,40000.0
2009-10-27 11:10:00,48.96,49.02,48.88,48.91,67200.0,32.1144,32.1537,32.0619,32.0816,67200.0
2009-10-27 11:15:00,48.91,48.92,48.75,48.82,94900.0,32.0816,32.0881,31.9766,32.0225,94900.0
2009-10-27 11:20:00,48.85,48.86,48.75,48.77,42600.0,32.0422,32.0488,31.9766,31.9897,42600.0
2009-10-27 11:25:00,48.77,48.96,48.76,48.96,43400.0,31.9897,32.1144,31.9832,32.1144,43400.0
2009-10-27 11:30:00,48.96,48.97,48.87,48.89,21200.0,32.1144,32.1209,32.0553,32.0684,21200.0
2009-10-27 11:35:00,48.91,48.98,48.89,48.98,87100.0,32.0816,32.1275,32.0684,32.1275,87100.0
2009-10-27 11:40:00,48.97,48.98,48.86,48.89,77200.0,32.1209,32.1275,32.0488,32.0684,77200.0
2009-10-27 11:45:00,48.89,48.97,48.86,48.95,59600.0,32.0684,32.1209,32.0488,32.1078,59600.0
2009-10-27 11:50:00,48.94,48.99,48.84,48.84,50800.0,32.1012,32.134,32.0356,32.0356,50800.0
2009-10-27 11:55:00,48.84,48.96,48.84,48.93,48100.0,32.0356,32.1144,32.0356,32.0947,48100.0
2009-10-27 12:00:00,48.94,49.01,48.78,48.78,103400.0,32.1012,32.1472,31.9963,31.9963,103400.0
2009-10-27 12:05:00,48.77,48.77,48.7,48.7,26100.0,31.9897,31.9897,31.9438,31.9438,26100.0
2009-10-27 12:10:00,48.72,48.74,48.66,48.71,29800.0,31.9569,31.9701,31.9176,31.9504,29800.0
2009-10-27 12:15:00,48.71,48.75,48.67,48.74,19400.0,31.9504,31.9766,31.9241,31.9701,19400.0
2009-10-27 12:20:00,48.74,48.76,48.63,48.65,30200.0,31.9701,31.9832,31.8979,31.911,30200.0
2009-10-27 12:25:00,48.64,48.66,48.52,48.54,51500.0,31.9045,31.9176,31.8257,31.8389,51500.0
2009-10-27 12:30:00,48.53,48.55,48.45,48.46,48300.0,31.8323,31.8454,31.7798,31.7864,48300.0
2009-10-27 12:35:00,48.45,48.5,48.41,48.47,25700.0,31.7798,31.8126,31.7536,31.793,25700.0
2009-10-27 12:40:00,48.46,48.48,48.4,48.4,26400.0,31.7864,31.7995,31.747,31.747,26400.0
2009-10-27 12:45:00,48.4,48.51,48.39,48.49,43400.0,31.747,31.8192,31.7405,31.8061,43400.0
2009-10-27 12:50:00,48.49,48.51,48.33,48.33,35600.0,31.8061,31.8192,31.7011,31.7011,35600.0
2009-10-27 12:55:00,48.35,48.46,48.31,48.31,54000.0,31.7142,31.7864,31.688,31.688,54000.0
2009-10-27 13:00:00,48.32,48.43,48.29,48.38,51000.0,31.6946,31.7667,31.6749,31.7339,51000.0
2009-10-27 13:05:00,48.36,48.39,48.17,48.2,95900.0,31.7208,31.7405,31.5962,31.6158,95900.0
2009-10-27 13:10:00,48.2,48.41,48.2,48.38,39300.0,31.6158,31.7536,31.6158,31.7339,39300.0
2009-10-27 13:15:00,48.38,48.38,48.24,48.24,14200.0,31.7339,31.7339,31.6421,31.6421,14200.0
2009-10-27 13:20:00,48.24,48.31,48.16,48.21,44200.0,31.6421,31.688,31.5896,31.6224,44200.0
2009-10-27 13:25:00,48.21,48.26,48.17,48.21,41700.0,31.6224,31.6552,31.5962,31.6224,41700.0
2009-10-27 13:30:00,48.21,48.42,48.2,48.21,86300.0,31.6224,31.7602,31.6158,31.6224,86300.0
2009-10-27 13:35:00,48.21,48.45,48.21,48.36,57900.0,31.6224,31.7798,31.6224,31.7208,57900.0
2009-10-27 13:40:00,48.36,48.51,48.33,48.41,33000.0,31.7208,31.8192,31.7011,31.7536,33000.0
2009-10-27 13:45:00,48.4,48.41,48.33,48.4,41200.0,31.747,31.7536,31.7011,31.747,41200.0
2009-10-27 13:50:00,48.4,48.49,48.4,48.44,38600.0,31.747,31.8061,31.747,31.7733,38600.0
2009-10-27 13:55:00,48.43,48.44,48.35,48.39,37600.0,31.7667,31.7733,31.7142,31.7405,37600.0
2009-10-27 14:00:00,48.38,48.42,48.35,48.35,35600.0,31.7339,31.7602,31.7142,31.7142,35600.0
2009-10-27 14:05:00,48.36,48.42,48.35,48.39,43100.0,31.7208,31.7602,31.7142,31.7405,43100.0
2009-10-27 14:10:00,48.4,48.53,48.38,48.5,37200.0,31.747,31.8323,31.7339,31.8126,37200.0
2009-10-27 14:15:00,48.5,48.65,48.49,48.64,67100.0,31.8126,31.911,31.8061,31.9045,67100.0
2009-10-27 14:20:00,48.63,48.63,48.55,48.56,19000.0,31.8979,31.8979,31.8454,31.852,19000.0
2009-10-27 14:25:00,48.57,48.66,48.57,48.63,33900.0,31.8585,31.9176,31.8585,31.8979,33900.0
2009-10-27 14:30:00,48.64,48.64,48.58,48.6,35400.0,31.9045,31.9045,31.8651,31.8782,35400.0
2009-10-27 14:35:00,48.6,48.7,48.59,48.62,35400.0,31.8782,31.9438,31.8717,31.8913,35400.0
2009-10-27 14:40:00,48.61,48.73,48.6,48.73,79900.0,31.8848,31.9635,31.8782,31.9635,79900.0
2009-10-27 14:45:00,48.73,48.79,48.68,48.79,32100.0,31.9635,32.0028,31.9307,32.0028,32100.0
2009-10-27 14:50:00,48.77,48.97,48.77,48.96,102800.0,31.9897,32.1209,31.9897,32.1144,102800.0
2009-10-27 14:55:00,48.96,49.01,48.86,48.88,74300.0,32.1144,32.1472,32.0488,32.0619,74300.0
2009-10-27 15:00:00,48.88,49.02,48.85,49.01,126500.0,32.0619,32.1537,32.0422,32.1472,126500.0
2009-10-27 15:05:00,49.02,49.03,48.84,48.86,60200.0,32.1537,32.1603,32.0356,32.0488,60200.0
2009-10-27 15:10:00,48.83,48.87,48.77,48.86,53400.0,32.0291,32.0553,31.9897,32.0488,53400.0
2009-10-27 15:15:00,48.86,48.87,48.77,48.87,42200.0,32.0488,32.0553,31.9897,32.0553,42200.0
2009-10-27 15:20:00,48.86,48.86,48.72,48.81,43800.0,32.0488,32.0488,31.9569,32.016,43800.0
2009-10-27 15:25:00,48.8,48.8,48.72,48.77,21200.0,32.0094,32.0094,31.9569,31.9897,21200.0
2009-10-27 15:30:00,48.78,48.83,48.55,48.55,71800.0,31.9963,32.0291,31.8454,31.8454,71800.0
2009-10-27 15:35:00,48.55,48.63,48.5,48.58,127500.0,31.8454,31.8979,31.8126,31.8651,127500.0
2009-10-27 15:40:00,48.58,48.71,48.57,48.7,112400.0,31.8651,31.9504,31.8585,31.9438,112400.0
2009-10-27 15:45:00,48.71,48.73,48.48,48.54,384100.0,31.9504,31.9635,31.7995,31.8389,384100.0
2009-10-27 15:50:00,48.54,48.55,48.45,48.46,342500.0,31.8389,31.8454,31.7798,31.7864,342500.0
2009-10-27 15:55:00,48.46,48.47,48.39,48.45,296300.0,31.7864,31.793,31.7405,31.7798,296300.0
2009-10-28 09:30:00,49.11,49.57,49.02,49.45,646200.0,32.2127,32.5145,32.1537,32.4358,646200.0
2009-10-28 09:35:00,49.45,49.58,49.09,49.09,506400.0,32.4358,32.521,32.1996,32.1996,506400.0
2009-10-28 09:40:00,49.09,49.5,49.0,49.21,263600.0,32.1996,32.4686,32.1406,32.2783,263600.0
2009-10-28 09:45:00,49.22,49.37,49.09,49.12,214600.0,32.2849,32.3833,32.1996,32.2193,214600.0
2009-10-28 09:50:00,49.09,49.24,49.06,49.08,188300.0,32.1996,32.298,32.1799,32.1931,188300.0
2009-10-28 09:55:00,49.08,49.22,49.06,49.2,102800.0,32.1931,32.2849,32.1799,32.2718,102800.0
2009-10-28 10:00:00,49.19,49.19,48.83,49.0,334500.0,32.2652,32.2652,32.0291,32.1406,334500.0
2009-10-28 10:05:00,49.01,49.18,48.93,49.17,189000.0,32.1472,32.2587,32.0947,32.2521,189000.0
2009-10-28 10:10:00,49.17,49.36,49.17,49.28,129200.0,32.2521,32.3767,32.2521,32.3243,129200.0
2009-10-28 10:15:00,49.27,49.28,49.03,49.1,90000.0,32.3177,32.3243,32.1603,32.2062,90000.0
2009-10-28 10:20:00,49.13,49.15,48.99,49.15,58400.0,32.2259,32.239,32.134,32.239,58400.0
2009-10-28 10:25:00,49.14,49.14,48.97,48.99,82800.0,32.2324,32.2324,32.1209,32.134,82800.0
2009-10-28 10:30:00,48.96,49.17,48.92,49.17,90800.0,32.1144,32.2521,32.0881,32.2521,90800.0
2009-10-28 10:35:00,49.16,49.16,48.97,49.06,67700.0,32.2455,32.2455,32.1209,32.1799,67700.0
2009-10-28 10:40:00,49.06,49.15,48.99,49.15,82100.0,32.1799,32.239,32.134,32.239,82100.0
2009-10-28 10:45:00,49.15,49.17,49.05,49.05,101900.0,32.239,32.2521,32.1734,32.1734,101900.0
2009-10-28 10:50:00,49.05,49.06,48.67,48.75,214200.0,32.1734,32.1799,31.9241,31.9766,214200.0
2009-10-28 10:55:00,48.74,49.11,48.71,49.03,149800.0,31.9701,32.2127,31.9504,32.1603,149800.0
2009-10-28 11:00:00,49.02,49.13,48.98,49.13,167000.0,32.1537,32.2259,32.1275,32.2259,167000.0
2009-10-28 11:05:00,49.11,49.28,49.08,49.25,113600.0,32.2127,32.3243,32.1931,32.3046,113600.0
2009-10-28 11:10:00,49.25,49.29,49.08,49.09,82300.0,32.3046,32.3308,32.1931,32.1996,82300.0
2009-10-28 11:15:00,49.08,49.08,49.0,49.08,98500.0,32.1931,32.1931,32.1406,32.1931,98500.0
2009-10-28 11:20:00,49.08,49.12,49.06,49.09,30100.0,32.1931,32.2193,32.1799,32.1996,30100.0
2009-10-28 11:25:00,49.09,49.15,49.08,49.12,22900.0,32.1996,32.239,32.1931,32.2193,22900.0
2009-10-28 11:30:00,49.12,49.14,48.97,48.98,65900.0,32.2193,32.2324,32.1209,32.1275,65900.0
2009-10-28 11:35:00,48.98,49.02,48.89,49.02,54000.0,32.1275,32.1537,32.0684,32.1537,54000.0
2009-10-28 11:40:00,49.01,49.02,48.88,48.99,65100.0,32.1472,32.1537,32.0619,32.134,65100.0
2009-10-28 11:45:00,48.98,49.1,48.96,49.01,85200.0,32.1275,32.2062,32.1144,32.1472,85200.0
2009-10-28 11:50:00,49.01,49.04,48.95,49.04,27500.0,32.1472,32.1668,32.1078,32.1668,27500.0
2009-10-28 11:55:00,49.04,49.09,48.98,49.09,33000.0,32.1668,32.1996,32.1275,32.1996,33000.0
2009-10-28 12:00:00,49.08,49.11,49.04,49.07,39800.0,32.1931,32.2127,32.1668,32.1865,39800.0
2009-10-28 12:05:00,49.07,49.08,48.94,48.94,45200.0,32.1865,32.1931,32.1012,32.1012,45200.0
2009-10-28 12:10:00,48.94,48.99,48.91,48.97,26000.0,32.1012,32.134,32.0816,32.1209,26000.0
2009-10-28 12:15:00,48.98,48.98,48.89,48.94,37800.0,32.1275,32.1275,32.0684,32.1012,37800.0
2009-10-28 12:20:00,48.95,48.95,48.76,48.77,58900.0,32.1078,32.1078,31.9832,31.9897,58900.0
2009-10-28 12:25:00,48.76,48.98,48.76,48.91,37100.0,31.9832,32.1275,31.9832,32.0816,37100.0
2009-10-28 12:30:00,48.92,48.97,48.85,48.87,45500.0,32.0881,32.1209,32.0422,32.0553,45500.0
2009-10-28 12:35:00,48.86,48.86,48.73,48.76,24800.0,32.0488,32.0488,31.9635,31.9832,24800.0
2009-10-28 12:40:00,48.76,48.8,48.66,48.78,59700.0,31.9832,32.0094,31.9176,31.9963,59700.0
2009-10-28 12:45:00,48.78,48.8,48.72,48.77,44100.0,31.9963,32.0094,31.9569,31.9897,44100.0
2009-10-28 12:50:00,48.76,48.76,48.66,48.68,100500.0,31.9832,31.9832,31.9176,31.9307,100500.0
2009-10-28 12:55:00,48.69,48.76,48.68,48.73,67100.0,31.9373,31.9832,31.9307,31.9635,67100.0
2009-10-28 13:00:00,48.72,48.81,48.68,48.76,50800.0,31.9569,32.016,31.9307,31.9832,50800.0
2009-10-28 13:05:00,48.77,49.01,48.77,48.98,127700.0,31.9897,32.1472,31.9897,32.1275,127700.0
2009-10-28 13:10:00,48.98,49.02,48.89,49.01,70100.0,32.1275,32.1537,32.0684,32.1472,70100.0
2009-10-28 13:15:00,49.03,49.09,48.86,48.9,110000.0,32.1603,32.1996,32.0488,32.075,110000.0
2009-10-28 13:20:00,48.9,48.91,48.85,48.87,55600.0,32.075,32.0816,32.0422,32.0553,55600.0
2009-10-28 13:25:00,48.88,48.92,48.7,48.74,55900.0,32.0619,32.0881,31.9438,31.9701,55900.0
2009-10-28 13:30:00,48.72,48.83,48.72,48.72,54000.0,31.9569,32.0291,31.9569,31.9569,54000.0
2009-10-28 13:35:00,48.73,48.79,48.7,48.71,27900.0,31.9635,32.0028,31.9438,31.9504,27900.0
2009-10-28 13:40:00,48.71,48.87,48.71,48.75,165900.0,31.9504,32.0553,31.9504,31.9766,165900.0
2009-10-28 13:45:00,48.76,48.8,48.7,48.7,89200.0,31.9832,32.0094,31.9438,31.9438,89200.0
2009-10-28 13:50:00,48.71,48.77,48.67,48.75,56700.0,31.9504,31.9897,31.9241,31.9766,56700.0
2009-10-28 13:55:00,48.74,48.8,48.7,48.73,60000.0,31.9701,32.0094,31.9438,31.9635,60000.0
2009-10-28 14:00:00,48.73,48.78,48.68,48.7,172100.0,31.9635,31.9963,31.9307,31.9438,172100.0
2009-10-28 14:05:00,48.7,48.75,48.68,48.73,62700.0,31.9438,31.9766,31.9307,31.9635,62700.0
2009-10-28 14:10:00,48.72,48.78,48.69,48.75,58800.0,31.9569,31.9963,31.9373,31.9766,58800.0
2009-10-28 14:15:00,48.75,48.8,48.72,48.77,140300.0,31.9766,32.0094,31.9569,31.9897,140300.0
2009-10-28 14:20:00,48.78,48.8,48.69,48.75,327700.0,31.9963,32.0094,31.9373,31.9766,327700.0
2009-10-28 14:25:00,48.75,48.75,48.63,48.64,313500.0,31.9766,31.9766,31.8979,31.9045,313500.0
2009-10-28 14:30:00,48.64,48.71,48.63,48.63,62000.0,31.9045,31.9504,31.8979,31.8979,62000.0
2009-10-28 14:35:00,48.63,48.7,48.45,48.45,171100.0,31.8979,31.9438,31.7798,31.7798,171100.0
2009-10-28 14:40:00,48.45,48.56,48.45,48.45,82800.0,31.7798,31.852,31.7798,31.7798,82800.0
2009-10-28 14:45:00,48.46,48.54,48.38,48.53,73100.0,31.7864,31.8389,31.7339,31.8323,73100.0
2009-10-28 14:50:00,48.52,48.55,48.44,48.49,52700.0,31.8257,31.8454,31.7733,31.8061,52700.0
2009-10-28 14:55:00,48.49,48.56,48.42,48.42,78900.0,31.8061,31.852,31.7602,31.7602,78900.0
2009-10-28 15:00:00,48.45,48.49,48.38,48.45,122400.0,31.7798,31.8061,31.7339,31.7798,122400.0
2009-10-28 15:05:00,48.45,48.56,48.45,48.47,112500.0,31.7798,31.852,31.7798,31.793,112500.0
2009-10-28 15:10:00,48.48,48.54,48.39,48.45,103800.0,31.7995,31.8389,31.7405,31.7798,103800.0
2009-10-28 15:15:00,48.45,48.55,48.4,48.5,137300.0,31.7798,31.8454,31.747,31.8126,137300.0
2009-10-28 15:20:00,48.5,48.54,48.39,48.39,75300.0,31.8126,31.8389,31.7405,31.7405,75300.0
2009-10-28 15:25:00,48.4,48.46,48.37,48.43,84600.0,31.747,31.7864,31.7274,31.7667,84600.0
2009-10-28 15:30:00,48.44,48.47,48.34,48.34,102300.0,31.7733,31.793,31.7077,31.7077,102300.0
2009-10-28 15:35:00,48.35,48.35,48.15,48.17,171400.0,31.7142,31.7142,31.5831,31.5962,171400.0
2009-10-28 15:40:00,48.18,48.37,48.18,48.32,140900.0,31.6027,31.7274,31.6027,31.6946,140900.0
2009-10-28 15:45:00,48.33,48.46,48.32,48.45,171300.0,31.7011,31.7864,31.6946,31.7798,171300.0
2009-10-28 15:50:00,48.46,48.46,48.26,48.27,200600.0,31.7864,31.7864,31.6552,31.6618,200600.0
2009-10-28 15:55:00,48.27,48.34,48.22,48.25,210300.0,31.6618,31.7077,31.629,31.6486,210300.0
2009-10-29 09:30:00,48.82,49.1,48.75,48.8,261400.0,32.0225,32.2062,31.9766,32.0094,261400.0
2009-10-29 09:35:00,48.79,49.05,48.69,48.91,176500.0,32.0028,32.1734,31.9373,32.0816,176500.0
2009-10-29 09:40:00,48.89,48.96,48.69,48.72,186700.0,32.0684,32.1144,31.9373,31.9569,186700.0
2009-10-29 09:45:00,48.71,48.73,48.52,48.62,193500.0,31.9504,31.9635,31.8257,31.8913,193500.0
2009-10-29 09:50:00,48.62,48.69,48.5,48.57,186400.0,31.8913,31.9373,31.8126,31.8585,186400.0
2009-10-29 09:55:00,48.56,48.67,48.55,48.63,219200.0,31.852,31.9241,31.8454,31.8979,219200.0
2009-10-29 10:00:00,48.63,48.88,48.59,48.88,420100.0,31.8979,32.0619,31.8717,32.0619,420100.0
2009-10-29 10:05:00,48.89,49.08,48.87,49.0,268800.0,32.0684,32.1931,32.0553,32.1406,268800.0
2009-10-29 10:10:00,48.99,49.0,48.89,48.91,75500.0,32.134,32.1406,32.0684,32.0816,75500.0
2009-10-29 10:15:00,48.93,49.0,48.92,48.99,52300.0,32.0947,32.1406,32.0881,32.134,52300.0
2009-10-29 10:20:00,48.99,49.25,48.97,49.06,155700.0,32.134,32.3046,32.1209,32.1799,155700.0
2009-10-29 10:25:00,49.05,49.16,49.05,49.08,92100.0,32.1734,32.2455,32.1734,32.1931,92100.0
2009-10-29 10:30:00,49.07,49.08,48.9,48.95,87700.0,32.1865,32.1931,32.075,32.1078,87700.0
2009-10-29 10:35:00,48.94,49.15,48.89,49.1,49500.0,32.1012,32.239,32.0684,32.2062,49500.0
2009-10-29 10:40:00,49.08,49.13,48.85,48.94,74600.0,32.1931,32.2259,32.0422,32.1012,74600.0
2009-10-29 10:45:00,48.97,49.03,48.96,48.99,28700.0,32.1209,32.1603,32.1144,32.134,28700.0
2009-10-29 10:50:00,49.0,49.04,48.93,49.01,55700.0,32.1406,32.1668,32.0947,32.1472,55700.0
2009-10-29 10:55:00,49.01,49.09,49.01,49.07,52300.0,32.1472,32.1996,32.1472,32.1865,52300.0
2009-10-29 11:00:00,49.07,49.22,49.07,49.14,85000.0,32.1865,32.2849,32.1865,32.2324,85000.0
2009-10-29 11:05:00,49.14,49.24,49.11,49.16,65000.0,32.2324,32.298,32.2127,32.2455,65000.0
2009-10-29 11:10:00,49.16,49.24,49.11,49.15,58200.0,32.2455,32.298,32.2127,32.239,58200.0
2009-10-29 11:15:00,49.14,49.19,49.0,49.02,89600.0,32.2324,32.2652,32.1406,32.1537,89600.0
2009-10-29 11:20:00,49.0,49.07,49.0,49.05,73400.0,32.1406,32.1865,32.1406,32.1734,73400.0
2009-10-29 11:25:00,49.05,49.15,49.03,49.14,162500.0,32.1734,32.239,32.1603,32.2324,162500.0
2009-10-29 11:30:00,49.15,49.18,49.12,49.16,145600.0,32.239,32.2587,32.2193,32.2455,145600.0
2009-10-29 11:35:00,49.16,49.22,49.15,49.22,121100.0,32.2455,32.2849,32.239,32.2849,121100.0
2009-10-29 11:40:00,49.22,49.26,49.1,49.17,50300.0,32.2849,32.3111,32.2062,32.2521,50300.0
2009-10-29 11:45:00,49.17,49.2,49.08,49.17,29500.0,32.2521,32.2718,32.1931,32.2521,29500.0
2009-10-29 11:50:00,49.16,49.17,49.03,49.1,24200.0,32.2455,32.2521,32.1603,32.2062,24200.0
2009-10-29 11:55:00,49.09,49.1,48.97,49.05,41200.0,32.1996,32.2062,32.1209,32.1734,41200.0
2009-10-29 12:00:00,49.07,49.12,49.04,49.08,34400.0,32.1865,32.2193,32.1668,32.1931,34400.0
2009-10-29 12:05:00,49.09,49.12,49.05,49.1,70300.0,32.1996,32.2193,32.1734,32.2062,70300.0
2009-10-29 12:10:00,49.1,49.12,49.03,49.1,54600.0,32.2062,32.2193,32.1603,32.2062,54600.0
2009-10-29 12:15:00,49.1,49.11,49.06,49.1,38100.0,32.2062,32.2127,32.1799,32.2062,38100.0
2009-10-29 12:20:00,49.09,49.11,49.05,49.09,45700.0,32.1996,32.2127,32.1734,32.1996,45700.0
2009-10-29 12:25:00,49.1,49.24,49.08,49.2,51100.0,32.2062,32.298,32.1931,32.2718,51100.0
2009-10-29 12:30:00,49.21,49.27,49.2,49.27,23200.0,32.2783,32.3177,32.2718,32.3177,23200.0
2009-10-29 12:35:00,49.27,49.38,49.27,49.3,95400.0,32.3177,32.3898,32.3177,32.3374,95400.0
2009-10-29 12:40:00,49.29,49.38,49.28,49.37,28100.0,32.3308,32.3898,32.3243,32.3833,28100.0
2009-10-29 12:45:00,49.37,49.44,49.33,49.34,120500.0,32.3833,32.4292,32.3571,32.3636,120500.0
2009-10-29 12:50:00,49.34,49.38,49.31,49.35,39000.0,32.3636,32.3898,32.3439,32.3702,39000.0
2009-10-29 12:55:00,49.36,49.36,49.26,49.26,27500.0,32.3767,32.3767,32.3111,32.3111,27500.0
2009-10-29 13:00:00,49.27,49.29,49.2,49.26,46600.0,32.3177,32.3308,32.2718,32.3111,46600.0
2009-10-29 13:05:00,49.25,49.41,49.25,49.37,132600.0,32.3046,32.4095,32.3046,32.3833,132600.0
2009-10-29 13:10:00,49.37,49.41,49.35,49.35,32500.0,32.3833,32.4095,32.3702,32.3702,32500.0
2009-10-29 13:15:00,49.34,49.4,49.29,49.4,66300.0,32.3636,32.403,32.3308,32.403,66300.0
2009-10-29 13:20:00,49.4,49.5,49.37,49.41,101600.0,32.403,32.4686,32.3833,32.4095,101600.0
2009-10-29 13:25:00,49.41,49.43,49.35,49.39,29700.0,32.4095,32.4226,32.3702,32.3964,29700.0
2009-10-29 13:30:00,49.41,49.46,49.39,49.4,23100.0,32.4095,32.4423,32.3964,32.403,23100.0
2009-10-29 13:35:00,49.41,49.47,49.4,49.46,34700.0,32.4095,32.4489,32.403,32.4423,34700.0
2009-10-29 13:40:00,49.45,49.51,49.45,49.46,46700.0,32.4358,32.4751,32.4358,32.4423,46700.0
2009-10-29 13:45:00,49.47,49.51,49.43,49.49,58300.0,32.4489,32.4751,32.4226,32.462,58300.0
2009-10-29 13:50:00,49.49,49.54,49.46,49.5,78900.0,32.462,32.4948,32.4423,32.4686,78900.0
2009-10-29 13:55:00,49.5,49.51,49.43,49.43,39200.0,32.4686,32.4751,32.4226,32.4226,39200.0
2009-10-29 14:00:00,49.41,49.42,49.38,49.38,18600.0,32.4095,32.4161,32.3898,32.3898,18600.0
2009-10-29 14:05:00,49.39,49.41,49.32,49.32,24100.0,32.3964,32.4095,32.3505,32.3505,24100.0
2009-10-29 14:10:00,49.31,49.37,49.31,49.33,17600.0,32.3439,32.3833,32.3439,32.3571,17600.0
2009-10-29 14:15:00,49.34,49.4,49.3,49.31,36000.0,32.3636,32.403,32.3374,32.3439,36000.0
2009-10-29 14:20:00,49.3,49.35,49.27,49.3,37900.0,32.3374,32.3702,32.3177,32.3374,37900.0
2009-10-29 14:25:00,49.29,49.39,49.28,49.37,37300.0,32.3308,32.3964,32.3243,32.3833,37300.0
2009-10-29 14:30:00,49.37,49.49,49.35,49.48,34400.0,32.3833,32.462,32.3702,32.4554,34400.0
2009-10-29 14:35:00,49.48,49.5,49.44,49.46,30700.0,32.4554,32.4686,32.4292,32.4423,30700.0
2009-10-29 14:40:00,49.45,49.57,49.43,49.53,74200.0,32.4358,32.5145,32.4226,32.4882,74200.0
2009-10-29 14:45:00,49.54,49.54,49.49,49.52,45900.0,32.4948,32.4948,32.462,32.4817,45900.0
2009-10-29 14:50:00,49.51,49.56,49.51,49.54,45200.0,32.4751,32.5079,32.4751,32.4948,45200.0
2009-10-29 14:55:00,49.54,49.55,49.52,49.53,56900.0,32.4948,32.5014,32.4817,32.4882,56900.0
2009-10-29 15:00:00,49.53,49.54,49.43,49.45,44000.0,32.4882,32.4948,32.4226,32.4358,44000.0
2009-10-29 15:05:00,49.46,49.56,49.45,49.49,88500.0,32.4423,32.5079,32.4358,32.462,88500.0
2009-10-29 15:10:00,49.49,49.57,49.48,49.53,69500.0,32.462,32.5145,32.4554,32.4882,69500.0
2009-10-29 15:15:00,49.53,49.53,49.46,49.52,66600.0,32.4882,32.4882,32.4423,32.4817,66600.0
2009-10-29 15:20:00,49.52,49.59,49.49,49.5,70600.0,32.4817,32.5276,32.462,32.4686,70600.0
2009-10-29 15:25:00,49.5,49.57,49.49,49.5,119600.0,32.4686,32.5145,32.462,32.4686,119600.0
2009-10-29 15:30:00,49.51,49.57,49.47,49.51,108500.0,32.4751,32.5145,32.4489,32.4751,108500.0
2009-10-29 15:35:00,49.52,49.6,49.51,49.59,93700.0,32.4817,32.5342,32.4751,32.5276,93700.0
2009-10-29 15:40:00,49.6,49.6,49.46,49.46,146500.0,32.5342,32.5342,32.4423,32.4423,146500.0
2009-10-29 15:45:00,49.47,49.51,49.4,49.51,113700.0,32.4489,32.4751,32.403,32.4751,113700.0
2009-10-29 15:50:00,49.51,49.54,49.45,49.52,208700.0,32.4751,32.4948,32.4358,32.4817,208700.0
2009-10-29 15:55:00,49.53,49.56,49.47,49.53,377300.0,32.4882,32.5079,32.4489,32.4882,377300.0
2009-10-30 09:30:00,49.43,49.69,49.36,49.5,117900.0,32.4226,32.5932,32.3767,32.4686,117900.0
2009-10-30 09:35:00,49.49,49.6,49.41,49.43,92600.0,32.462,32.5342,32.4095,32.4226,92600.0
2009-10-30 09:40:00,49.42,49.64,49.3,49.55,117400.0,32.4161,32.5604,32.3374,32.5014,117400.0
2009-10-30 09:45:00,49.56,50.31,49.35,49.5,186900.0,32.5079,32.9999,32.3702,32.4686,186900.0
2009-10-30 09:50:00,49.5,49.6,49.39,49.42,179200.0,32.4686,32.5342,32.3964,32.4161,179200.0
2009-10-30 09:55:00,49.43,49.56,49.35,49.45,137300.0,32.4226,32.5079,32.3702,32.4358,137300.0
2009-10-30 10:00:00,49.45,49.74,49.42,49.58,123000.0,32.4358,32.626,32.4161,32.521,123000.0
2009-10-30 10:05:00,49.58,49.63,49.54,49.54,61300.0,32.521,32.5538,32.4948,32.4948,61300.0
2009-10-30 10:10:00,49.54,49.66,49.48,49.63,96100.0,32.4948,32.5735,32.4554,32.5538,96100.0
2009-10-30 10:15:00,49.63,49.72,49.55,49.7,91700.0,32.5538,32.6129,32.5014,32.5997,91700.0
2009-10-30 10:20:00,49.7,49.8,49.65,49.76,86600.0,32.5997,32.6653,32.5669,32.6391,86600.0
2009-10-30 10:25:00,49.75,49.76,49.49,49.63,54300.0,32.6325,32.6391,32.462,32.5538,54300.0
2009-10-30 10:30:00,49.62,49.62,49.46,49.53,148600.0,32.5473,32.5473,32.4423,32.4882,148600.0
2009-10-30 10:35:00,49.53,49.56,49.4,49.56,112900.0,32.4882,32.5079,32.403,32.5079,112900.0
2009-10-30 10:40:00,49.56,49.63,49.49,49.58,63400.0,32.5079,32.5538,32.462,32.521,63400.0
2009-10-30 10:45:00,49.57,49.68,49.55,49.58,50600.0,32.5145,32.5866,32.5014,32.521,50600.0
2009-10-30 10:50:00,49.59,49.66,49.57,49.61,33500.0,32.5276,32.5735,32.5145,32.5407,33500.0
2009-10-30 10:55:00,49.62,49.74,49.58,49.66,82000.0,32.5473,32.626,32.521,32.5735,82000.0
2009-10-30 11:00:00,49.66,49.84,49.61,49.77,44500.0,32.5735,32.6916,32.5407,32.6457,44500.0
2009-10-30 11:05:00,49.77,49.85,49.64,49.65,48000.0,32.6457,32.6981,32.5604,32.5669,48000.0
2009-10-30 11:10:00,49.68,49.76,49.65,49.71,25900.0,32.5866,32.6391,32.5669,32.6063,25900.0
2009-10-30 11:15:00,49.71,49.77,49.66,49.74,110300.0,32.6063,32.6457,32.5735,32.626,110300.0
2009-10-30 11:20:00,49.73,49.77,49.59,49.65,96700.0,32.6194,32.6457,32.5276,32.5669,96700.0
2009-10-30 11:25:00,49.65,49.72,49.65,49.68,23700.0,32.5669,32.6129,32.5669,32.5866,23700.0
2009-10-30 11:30:00,49.65,49.83,49.65,49.82,40900.0,32.5669,32.685,32.5669,32.6785,40900.0
2009-10-30 11:35:00,49.8,49.81,49.53,49.64,106400.0,32.6653,32.6719,32.4882,32.5604,106400.0
2009-10-30 11:40:00,49.62,49.65,49.57,49.62,37500.0,32.5473,32.5669,32.5145,32.5473,37500.0
2009-10-30 11:45:00,49.62,49.67,49.56,49.65,124700.0,32.5473,32.5801,32.5079,32.5669,124700.0
2009-10-30 11:50:00,49.64,49.67,49.51,49.54,139100.0,32.5604,32.5801,32.4751,32.4948,139100.0
2009-10-30 11:55:00,49.54,49.58,49.31,49.44,142300.0,32.4948,32.521,32.3439,32.4292,142300.0
2009-10-30 12:00:00,49.44,49.51,49.42,49.46,97700.0,32.4292,32.4751,32.4161,32.4423,97700.0
2009-10-30 12:05:00,49.47,49.69,49.43,49.64,71500.0,32.4489,32.5932,32.4226,32.5604,71500.0
2009-10-30 12:10:00,49.64,49.7,49.5,49.51,79700.0,32.5604,32.5997,32.4686,32.4751,79700.0
2009-10-30 12:15:00,49.5,49.54,49.45,49.46,73400.0,32.4686,32.4948,32.4358,32.4423,73400.0
2009-10-30 12:20:00,49.46,49.55,49.45,49.49,78300.0,32.4423,32.5014,32.4358,32.462,78300.0
2009-10-30 12:25:00,49.5,49.5,49.15,49.24,227800.0,32.4686,32.4686,32.239,32.298,227800.0
2009-10-30 12:30:00,49.24,49.35,49.22,49.29,90100.0,32.298,32.3702,32.2849,32.3308,90100.0
2009-10-30 12:35:00,49.28,49.47,49.28,49.42,93400.0,32.3243,32.4489,32.3243,32.4161,93400.0
2009-10-30 12:40:00,49.41,49.41,49.21,49.23,43100.0,32.4095,32.4095,32.2783,32.2915,43100.0
2009-10-30 12:45:00,49.22,49.26,48.9,48.99,155000.0,32.2849,32.3111,32.075,32.134,155000.0
2009-10-30 12:50:00,49.0,49.12,48.96,49.05,109400.0,32.1406,32.2193,32.1144,32.1734,109400.0
2009-10-30 12:55:00,49.05,49.09,48.91,48.91,94500.0,32.1734,32.1996,32.0816,32.0816,94500.0
2009-10-30 13:00:00,48.9,49.0,48.9,48.96,132800.0,32.075,32.1406,32.075,32.1144,132800.0
2009-10-30 13:05:00,48.96,49.08,48.94,49.03,120400.0,32.1144,32.1931,32.1012,32.1603,120400.0
2009-10-30 13:10:00,49.03,49.16,48.99,49.02,51000.0,32.1603,32.2455,32.134,32.1537,51000.0
2009-10-30 13:15:00,49.01,49.12,48.96,49.04,104600.0,32.1472,32.2193,32.1144,32.1668,104600.0
2009-10-30 13:20:00,49.04,49.05,48.8,48.87,125600.0,32.1668,32.1734,32.0094,32.0553,125600.0
2009-10-30 13:25:00,48.87,48.9,48.74,48.81,79000.0,32.0553,32.075,31.9701,32.016,79000.0
2009-10-30 13:30:00,48.82,48.89,48.57,48.64,271400.0,32.0225,32.0684,31.8585,31.9045,271400.0
2009-10-30 13:35:00,48.65,49.08,48.64,48.77,215300.0,31.911,32.1931,31.9045,31.9897,215300.0
2009-10-30 13:40:00,48.77,48.87,48.72,48.78,93000.0,31.9897,32.0553,31.9569,31.9963,93000.0
2009-10-30 13:45:00,48.78,48.82,48.74,48.78,128700.0,31.9963,32.0225,31.9701,31.9963,128700.0
2009-10-30 13:50:00,48.77,48.79,48.7,48.73,70000.0,31.9897,32.0028,31.9438,31.9635,70000.0
2009-10-30 13:55:00,48.73,48.79,48.67,48.67,95700.0,31.9635,32.0028,31.9241,31.9241,95700.0
2009-10-30 14:00:00,48.66,48.79,48.64,48.79,34100.0,31.9176,32.0028,31.9045,32.0028,34100.0
2009-10-30 14:05:00,48.79,48.96,48.77,48.87,85700.0,32.0028,32.1144,31.9897,32.0553,85700.0
2009-10-30 14:10:00,48.87,48.96,48.85,48.86,160800.0,32.0553,32.1144,32.0422,32.0488,160800.0
2009-10-30 14:15:00,48.87,48.9,48.75,48.86,128300.0,32.0553,32.075,31.9766,32.0488,128300.0
2009-10-30 14:20:00,48.87,48.89,48.77,48.78,75000.0,32.0553,32.0684,31.9897,31.9963,75000.0
2009-10-30 14:25:00,48.78,48.88,48.77,48.87,85100.0,31.9963,32.0619,31.9897,32.0553,85100.0
2009-10-30 14:30:00,48.86,48.88,48.78,48.82,64000.0,32.0488,32.0619,31.9963,32.0225,64000.0
2009-10-30 14:35:00,48.8,48.86,48.66,48.85,89200.0,32.0094,32.0488,31.9176,32.0422,89200.0
2009-10-30 14:40:00,48.85,48.87,48.74,48.78,71000.0,32.0422,32.0553,31.9701,31.9963,71000.0
2009-10-30 14:45:00,48.78,48.85,48.69,48.69,82600.0,31.9963,32.0422,31.9373,31.9373,82600.0
2009-10-30 14:50:00,48.69,48.86,48.67,48.84,94800.0,31.9373,32.0488,31.9241,32.0356,94800.0
2009-10-30 14:55:00,48.84,48.9,48.81,48.86,73500.0,32.0356,32.075,32.016,32.0488,73500.0
2009-10-30 15:00:00,48.86,48.86,48.7,48.74,90300.0,32.0488,32.0488,31.9438,31.9701,90300.0
2009-10-30 15:05:00,48.72,48.72,48.51,48.53,168100.0,31.9569,31.9569,31.8192,31.8323,168100.0
2009-10-30 15:10:00,48.53,48.78,48.52,48.67,152100.0,31.8323,31.9963,31.8257,31.9241,152100.0
2009-10-30 15:15:00,48.66,48.69,48.5,48.51,136700.0,31.9176,31.9373,31.8126,31.8192,136700.0
2009-10-30 15:20:00,48.51,48.66,48.5,48.6,157100.0,31.8192,31.9176,31.8126,31.8782,157100.0
2009-10-30 15:25:00,48.6,48.66,48.5,48.65,183300.0,31.8782,31.9176,31.8126,31.911,183300.0
2009-10-30 15:30:00,48.65,48.86,48.64,48.75,243900.0,31.911,32.0488,31.9045,31.9766,243900.0
2009-10-30 15:35:00,48.74,48.78,48.55,48.62,218800.0,31.9701,31.9963,31.8454,31.8913,218800.0
2009-10-30 15:40:00,48.62,48.72,48.59,48.6,194700.0,31.8913,31.9569,31.8717,31.8782,194700.0
2009-10-30 15:45:00,48.6,48.69,48.52,48.63,217400.0,31.8782,31.9373,31.8257,31.8979,217400.0
2009-10-30 15:50:00,48.63,48.63,48.4,48.5,351400.0,31.8979,31.8979,31.747,31.8126,351400.0
2009-10-30 15:55:00,48.51,48.56,48.41,48.41,357500.0,31.8192,31.852,31.7536,31.7536,357500.0
2009-11-02 09:30:00,48.62,49.18,48.6,49.06,155600.0,31.8913,32.2587,31.8782,32.1799,155600.0
2009-11-02 09:35:00,49.06,49.08,48.51,48.56,141200.0,32.1799,32.1931,31.8192,31.852,141200.0
2009-11-02 09:40:00,48.55,48.71,48.46,48.46,65400.0,31.8454,31.9504,31.7864,31.7864,65400.0
2009-11-02 09:45:00,48.47,48.49,48.31,48.46,89100.0,31.793,31.8061,31.688,31.7864,89100.0
2009-11-02 09:50:00,48.46,48.87,48.46,48.86,87700.0,31.7864,32.0553,31.7864,32.0488,87700.0
2009-11-02 09:55:00,48.86,48.92,48.74,48.82,139100.0,32.0488,32.0881,31.9701,32.0225,139100.0
2009-11-02 10:00:00,48.84,49.5,48.83,49.46,250400.0,32.0356,32.4686,32.0291,32.4423,250400.0
2009-11-02 10:05:00,49.46,49.56,49.29,49.31,196100.0,32.4423,32.5079,32.3308,32.3439,196100.0
2009-11-02 10:10:00,49.32,49.48,49.3,49.3,180100.0,32.3505,32.4554,32.3374,32.3374,180100.0
2009-11-02 10:15:00,49.3,49.41,49.22,49.41,104100.0,32.3374,32.4095,32.2849,32.4095,104100.0
2009-11-02 10:20:00,49.41,49.47,49.26,49.4,81000.0,32.4095,32.4489,32.3111,32.403,81000.0
2009-11-02 10:25:00,49.4,49.68,49.4,49.6,83600.0,32.403,32.5866,32.403,32.5342,83600.0
2009-11-02 10:30:00,49.61,49.69,49.42,49.5,114300.0,32.5407,32.5932,32.4161,32.4686,114300.0
2009-11-02 10:35:00,49.5,49.59,49.42,49.59,37100.0,32.4686,32.5276,32.4161,32.5276,37100.0
2009-11-02 10:40:00,49.59,49.6,49.34,49.35,50800.0,32.5276,32.5342,32.3636,32.3702,50800.0
2009-11-02 10:45:00,49.34,49.36,49.14,49.3,158000.0,32.3636,32.3767,32.2324,32.3374,158000.0
2009-11-02 10:50:00,49.31,49.39,49.18,49.25,47800.0,32.3439,32.3964,32.2587,32.3046,47800.0
2009-11-02 10:55:00,49.28,49.36,49.0,49.02,50000.0,32.3243,32.3767,32.1406,32.1537,50000.0
2009-11-02 11:00:00,49.0,49.02,48.87,48.96,106400.0,32.1406,32.1537,32.0553,32.1144,106400.0
2009-11-02 11:05:00,48.95,49.0,48.9,48.98,75400.0,32.1078,32.1406,32.075,32.1275,75400.0
2009-11-02 11:10:00,48.96,49.16,48.89,49.15,65200.0,32.1144,32.2455,32.0684,32.239,65200.0
2009-11-02 11:15:00,49.15,49.17,49.05,49.06,34400.0,32.239,32.2521,32.1734,32.1799,34400.0
2009-11-02 11:20:00,49.06,49.24,49.06,49.18,39100.0,32.1799,32.298,32.1799,32.2587,39100.0
2009-11-02 11:25:00,49.17,49.17,48.94,48.98,85500.0,32.2521,32.2521,32.1012,32.1275,85500.0
2009-11-02 11:30:00,48.98,49.01,48.9,48.98,58400.0,32.1275,32.1472,32.075,32.1275,58400.0
2009-11-02 11:35:00,48.98,48.99,48.88,48.9,60900.0,32.1275,32.134,32.0619,32.075,60900.0
2009-11-02 11:40:00,48.9,49.04,48.9,49.04,30100.0,32.075,32.1668,32.075,32.1668,30100.0
2009-11-02 11:45:00,49.04,49.1,49.02,49.06,25000.0,32.1668,32.2062,32.1537,32.1799,25000.0
2009-11-02 11:50:00,49.06,49.06,48.98,49.0,26500.0,32.1799,32.1799,32.1275,32.1406,26500.0
2009-11-02 11:55:00,49.01,49.11,48.97,48.98,40200.0,32.1472,32.2127,32.1209,32.1275,40200.0
2009-11-02 12:00:00,48.99,48.99,48.9,48.9,30100.0,32.134,32.134,32.075,32.075,30100.0
2009-11-02 12:05:00,48.9,48.96,48.9,48.93,30200.0,32.075,32.1144,32.075,32.0947,30200.0
2009-11-02 12:10:00,48.94,48.96,48.87,48.89,35000.0,32.1012,32.1144,32.0553,32.0684,35000.0
2009-11-02 12:15:00,48.89,48.91,48.75,48.88,80100.0,32.0684,32.0816,31.9766,32.0619,80100.0
2009-11-02 12:20:00,48.89,48.91,48.79,48.88,41100.0,32.0684,32.0816,32.0028,32.0619,41100.0
2009-11-02 12:25:00,48.88,48.91,48.81,48.82,37000.0,32.0619,32.0816,32.016,32.0225,37000.0
2009-11-02 12:30:00,48.83,48.88,48.71,48.78,49900.0,32.0291,32.0619,31.9504,31.9963,49900.0
2009-11-02 12:35:00,48.78,48.8,48.74,48.77,43800.0,31.9963,32.0094,31.9701,31.9897,43800.0
2009-11-02 12:40:00,48.78,48.79,48.59,48.62,61500.0,31.9963,32.0028,31.8717,31.8913,61500.0
2009-11-02 12:45:00,48.61,48.72,48.56,48.68,45500.0,31.8848,31.9569,31.852,31.9307,45500.0
2009-11-02 12:50:00,48.68,48.69,48.32,48.48,124700.0,31.9307,31.9373,31.6946,31.7995,124700.0
2009-11-02 12:55:00,48.48,48.6,48.36,48.38,113000.0,31.7995,31.8782,31.7208,31.7339,113000.0
2009-11-02 13:00:00,48.38,48.63,48.33,48.63,104400.0,31.7339,31.8979,31.7011,31.8979,104400.0
2009-11-02 13:05:00,48.62,48.68,48.58,48.68,45000.0,31.8913,31.9307,31.8651,31.9307,45000.0
2009-11-02 13:10:00,48.67,48.69,48.6,48.6,45500.0,31.9241,31.9373,31.8782,31.8782,45500.0
2009-11-02 13:15:00,48.6,48.72,48.55,48.66,90000.0,31.8782,31.9569,31.8454,31.9176,90000.0
2009-11-02 13:20:00,48.66,48.76,48.61,48.68,46500.0,31.9176,31.9832,31.8848,31.9307,46500.0
2009-11-02 13:25:00,48.69,48.71,48.6,48.69,23200.0,31.9373,31.9504,31.8782,31.9373,23200.0
2009-11-02 13:30:00,48.65,48.65,48.49,48.53,35500.0,31.911,31.911,31.8061,31.8323,35500.0
2009-11-02 13:35:00,48.52,48.6,48.51,48.57,33900.0,31.8257,31.8782,31.8192,31.8585,33900.0
2009-11-02 13:40:00,48.57,48.64,48.5,48.63,45700.0,31.8585,31.9045,31.8126,31.8979,45700.0
2009-11-02 13:45:00,48.62,48.63,48.48,48.5,66500.0,31.8913,31.8979,31.7995,31.8126,66500.0
2009-11-02 13:50:00,48.49,48.52,48.38,48.43,89700.0,31.8061,31.8257,31.7339,31.7667,89700.0
2009-11-02 13:55:00,48.44,48.55,48.43,48.46,94300.0,31.7733,31.8454,31.7667,31.7864,94300.0
2009-11-02 14:00:00,48.46,48.5,48.38,48.4,117000.0,31.7864,31.8126,31.7339,31.747,117000.0
2009-11-02 14:05:00,48.4,48.46,48.32,48.45,124600.0,31.747,31.7864,31.6946,31.7798,124600.0
2009-11-02 14:10:00,48.45,48.71,48.43,48.61,164000.0,31.7798,31.9504,31.7667,31.8848,164000.0
2009-11-02 14:15:00,48.6,48.69,48.53,48.58,85700.0,31.8782,31.9373,31.8323,31.8651,85700.0
2009-11-02 14:20:00,48.59,48.88,48.59,48.82,70900.0,31.8717,32.0619,31.8717,32.0225,70900.0
2009-11-02 14:25:00,48.83,48.95,48.8,48.95,43500.0,32.0291,32.1078,32.0094,32.1078,43500.0
2009-11-02 14:30:00,48.95,49.02,48.89,48.98,61800.0,32.1078,32.1537,32.0684,32.1275,61800.0
2009-11-02 14:35:00,48.98,49.04,48.94,48.99,83400.0,32.1275,32.1668,32.1012,32.134,83400.0
2009-11-02 14:40:00,48.99,49.14,48.99,49.0,55700.0,32.134,32.2324,32.134,32.1406,55700.0
2009-11-02 14:45:00,49.02,49.12,48.97,48.97,52100.0,32.1537,32.2193,32.1209,32.1209,52100.0
2009-11-02 14:50:00,48.96,49.11,48.93,49.09,66900.0,32.1144,32.2127,32.0947,32.1996,66900.0
2009-11-02 14:55:00,49.08,49.09,48.8,48.93,111000.0,32.1931,32.1996,32.0094,32.0947,111000.0
2009-11-02 15:00:00,48.95,49.1,48.94,49.01,82800.0,32.1078,32.2062,32.1012,32.1472,82800.0
2009-11-02 15:05:00,49.01,49.09,48.86,48.92,79500.0,32.1472,32.1996,32.0488,32.0881,79500.0
2009-11-02 15:10:00,48.92,49.08,48.92,49.03,75600.0,32.0881,32.1931,32.0881,32.1603,75600.0
2009-11-02 15:15:00,49.04,49.07,48.93,48.94,78900.0,32.1668,32.1865,32.0947,32.1012,78900.0
2009-11-02 15:20:00,48.94,49.02,48.87,48.94,130100.0,32.1012,32.1537,32.0553,32.1012,130100.0
2009-11-02 15:25:00,48.94,49.08,48.86,49.04,87200.0,32.1012,32.1931,32.0488,32.1668,87200.0
2009-11-02 15:30:00,49.04,49.24,49.04,49.11,129500.0,32.1668,32.298,32.1668,32.2127,129500.0
2009-11-02 15:35:00,49.1,49.22,49.1,49.18,62300.0,32.2062,32.2849,32.2062,32.2587,62300.0
2009-11-02 15:40:00,49.2,49.29,49.19,49.29,79800.0,32.2718,32.3308,32.2652,32.3308,79800.0
2009-11-02 15:45:00,49.27,49.28,49.2,49.25,82700.0,32.3177,32.3243,32.2718,32.3046,82700.0
2009-11-02 15:50:00,49.26,49.32,49.23,49.3,196300.0,32.3111,32.3505,32.2915,32.3374,196300.0
2009-11-02 15:55:00,49.29,49.45,49.28,49.33,303500.0,32.3308,32.4358,32.3243,32.3571,303500.0
2009-11-03 09:30:00,49.12,49.22,48.8,48.81,120200.0,32.2193,32.2849,32.0094,32.016,120200.0
2009-11-03 09:35:00,48.8,49.31,48.8,49.31,149600.0,32.0094,32.3439,32.0094,32.3439,149600.0
2009-11-03 09:40:00,49.31,49.82,49.29,49.73,161200.0,32.3439,32.6785,32.3308,32.6194,161200.0
2009-11-03 09:45:00,49.75,49.83,49.53,49.53,137700.0,32.6325,32.685,32.4882,32.4882,137700.0
2009-11-03 09:50:00,49.53,49.71,49.43,49.56,187500.0,32.4882,32.6063,32.4226,32.5079,187500.0
2009-11-03 09:55:00,49.56,49.69,49.53,49.59,75800.0,32.5079,32.5932,32.4882,32.5276,75800.0
2009-11-03 10:00:00,49.58,49.6,49.29,49.57,135300.0,32.521,32.5342,32.3308,32.5145,135300.0
2009-11-03 10:05:00,49.58,49.59,49.38,49.39,85500.0,32.521,32.5276,32.3898,32.3964,85500.0
2009-11-03 10:10:00,49.38,49.45,49.17,49.22,125100.0,32.3898,32.4358,32.2521,32.2849,125100.0
2009-11-03 10:15:00,49.22,49.3,49.03,49.13,178900.0,32.2849,32.3374,32.1603,32.2259,178900.0
2009-11-03 10:20:00,49.14,49.15,48.93,48.98,165900.0,32.2324,32.239,32.0947,32.1275,165900.0
2009-11-03 10:25:00,48.99,49.04,48.68,48.73,175700.0,32.134,32.1668,31.9307,31.9635,175700.0
2009-11-03 10:30:00,48.73,49.01,48.71,49.01,93100.0,31.9635,32.1472,31.9504,32.1472,93100.0
2009-11-03 10:35:00,49.01,49.04,48.75,48.81,85800.0,32.1472,32.1668,31.9766,32.016,85800.0
2009-11-03 10:40:00,48.83,49.12,48.83,49.1,74900.0,32.0291,32.2193,32.0291,32.2062,74900.0
2009-11-03 10:45:00,49.1,49.26,49.02,49.21,94700.0,32.2062,32.3111,32.1537,32.2783,94700.0
2009-11-03 10:50:00,49.21,49.25,49.13,49.16,35700.0,32.2783,32.3046,32.2259,32.2455,35700.0
2009-11-03 10:55:00,49.17,49.2,49.01,49.02,172400.0,32.2521,32.2718,32.1472,32.1537,172400.0
2009-11-03 11:00:00,49.04,49.15,49.03,49.14,78100.0,32.1668,32.239,32.1603,32.2324,78100.0
2009-11-03 11:05:00,49.13,49.15,48.83,48.89,67500.0,32.2259,32.239,32.0291,32.0684,67500.0
2009-11-03 11:10:00,48.88,49.09,48.86,49.09,68500.0,32.0619,32.1996,32.0488,32.1996,68500.0
2009-11-03 11:15:00,49.1,49.1,48.86,48.92,53000.0,32.2062,32.2062,32.0488,32.0881,53000.0
2009-11-03 11:20:00,48.92,49.03,48.87,48.97,50300.0,32.0881,32.1603,32.0553,32.1209,50300.0
2009-11-03 11:25:00,48.96,48.96,48.77,48.86,72700.0,32.1144,32.1144,31.9897,32.0488,72700.0
2009-11-03 11:30:00,48.87,48.93,48.74,48.85,54200.0,32.0553,32.0947,31.9701,32.0422,54200.0
2009-11-03 11:35:00,48.83,48.84,48.66,48.71,60800.0,32.0291,32.0356,31.9176,31.9504,60800.0
2009-11-03 11:40:00,48.71,48.78,48.67,48.72,46400.0,31.9504,31.9963,31.9241,31.9569,46400.0
2009-11-03 11:45:00,48.72,48.91,48.67,48.9,53800.0,31.9569,32.0816,31.9241,32.075,53800.0
2009-11-03 11:50:00,48.89,48.9,48.77,48.86,40800.0,32.0684,32.075,31.9897,32.0488,40800.0
2009-11-03 11:55:00,48.87,48.98,48.87,48.88,44100.0,32.0553,32.1275,32.0553,32.0619,44100.0
2009-11-03 12:00:00,48.89,48.99,48.89,48.91,47300.0,32.0684,32.134,32.0684,32.0816,47300.0
2009-11-03 12:05:00,48.9,49.01,48.79,48.97,56700.0,32.075,32.1472,32.0028,32.1209,56700.0
2009-11-03 12:10:00,48.99,49.01,48.93,49.01,41400.0,32.134,32.1472,32.0947,32.1472,41400.0
2009-11-03 12:15:00,49.0,49.0,48.87,48.87,34200.0,32.1406,32.1406,32.0553,32.0553,34200.0
2009-11-03 12:20:00,48.88,48.98,48.83,48.92,75100.0,32.0619,32.1275,32.0291,32.0881,75100.0
2009-11-03 12:25:00,48.96,49.03,48.9,48.98,38100.0,32.1144,32.1603,32.075,32.1275,38100.0
2009-11-03 12:30:00,48.97,49.04,48.95,49.03,27600.0,32.1209,32.1668,32.1078,32.1603,27600.0
2009-11-03 12:35:00,49.03,49.25,49.02,49.17,70700.0,32.1603,32.3046,32.1537,32.2521,70700.0
2009-11-03 12:40:00,49.18,49.22,49.04,49.09,63000.0,32.2587,32.2849,32.1668,32.1996,63000.0
2009-11-03 12:45:00,49.09,49.09,48.98,49.03,33100.0,32.1996,32.1996,32.1275,32.1603,33100.0
2009-11-03 12:50:00,49.03,49.09,48.9,48.9,51800.0,32.1603,32.1996,32.075,32.075,51800.0
2009-11-03 12:55:00,48.91,49.02,48.91,48.95,42400.0,32.0816,32.1537,32.0816,32.1078,42400.0
2009-11-03 13:00:00,48.94,48.99,48.86,48.94,51300.0,32.1012,32.134,32.0488,32.1012,51300.0
2009-11-03 13:05:00,48.94,49.09,48.94,49.07,122400.0,32.1012,32.1996,32.1012,32.1865,122400.0
2009-11-03 13:10:00,49.08,49.19,49.05,49.18,104800.0,32.1931,32.2652,32.1734,32.2587,104800.0
2009-11-03 13:15:00,49.17,49.17,49.09,49.12,39500.0,32.2521,32.2521,32.1996,32.2193,39500.0
2009-11-03 13:20:00,49.12,49.18,49.04,49.07,49300.0,32.2193,32.2587,32.1668,32.1865,49300.0
2009-11-03 13:25:00,49.08,49.14,49.0,49.13,58300.0,32.1931,32.2324,32.1406,32.2259,58300.0
2009-11-03 13:30:00,49.08,49.14,49.07,49.11,40200.0,32.1931,32.2324,32.1865,32.2127,40200.0
2009-11-03 13:35:00,49.12,49.16,49.07,49.15,53400.0,32.2193,32.2455,32.1865,32.239,53400.0
2009-11-03 13:40:00,49.14,49.17,49.08,49.09,36300.0,32.2324,32.2521,32.1931,32.1996,36300.0
2009-11-03 13:45:00,49.09,49.13,49.01,49.13,36900.0,32.1996,32.2259,32.1472,32.2259,36900.0
2009-11-03 13:50:00,49.14,49.18,49.09,49.12,49200.0,32.2324,32.2587,32.1996,32.2193,49200.0
2009-11-03 13:55:00,49.11,49.26,49.1,49.25,48400.0,32.2127,32.3111,32.2062,32.3046,48400.0
2009-11-03 14:00:00,49.25,49.37,49.25,49.28,77200.0,32.3046,32.3833,32.3046,32.3243,77200.0
2009-11-03 14:05:00,49.28,49.38,49.27,49.37,57300.0,32.3243,32.3898,32.3177,32.3833,57300.0
2009-11-03 14:10:00,49.38,49.43,49.35,49.35,84600.0,32.3898,32.4226,32.3702,32.3702,84600.0
2009-11-03 14:15:00,49.35,49.39,49.3,49.32,64000.0,32.3702,32.3964,32.3374,32.3505,64000.0
2009-11-03 14:20:00,49.32,49.42,49.32,49.36,96000.0,32.3505,32.4161,32.3505,32.3767,96000.0
2009-11-03 14:25:00,49.35,49.51,49.35,49.41,105900.0,32.3702,32.4751,32.3702,32.4095,105900.0
2009-11-03 14:30:00,49.41,49.55,49.35,49.36,68200.0,32.4095,32.5014,32.3702,32.3767,68200.0
2009-11-03 14:35:00,49.36,49.4,49.34,49.37,95500.0,32.3767,32.403,32.3636,32.3833,95500.0
2009-11-03 14:40:00,49.36,49.44,49.31,49.38,46700.0,32.3767,32.4292,32.3439,32.3898,46700.0
2009-11-03 14:45:00,49.38,49.4,49.29,49.38,65100.0,32.3898,32.403,32.3308,32.3898,65100.0
2009-11-03 14:50:00,49.37,49.38,49.3,49.33,109200.0,32.3833,32.3898,32.3374,32.3571,109200.0
2009-11-03 14:55:00,49.33,49.37,49.17,49.17,187400.0,32.3571,32.3833,32.2521,32.2521,187400.0
2009-11-03 15:00:00,49.17,49.22,49.07,49.11,86800.0,32.2521,32.2849,32.1865,32.2127,86800.0
2009-11-03 15:05:00,49.11,49.18,49.03,49.05,110800.0,32.2127,32.2587,32.1603,32.1734,110800.0
2009-11-03 15:10:00,49.06,49.11,49.03,49.06,62000.0,32.1799,32.2127,32.1603,32.1799,62000.0
2009-11-03 15:15:00,49.05,49.08,49.04,49.07,54200.0,32.1734,32.1931,32.1668,32.1865,54200.0
2009-11-03 15:20:00,49.06,49.07,49.0,49.03,65800.0,32.1799,32.1865,32.1406,32.1603,65800.0
2009-11-03 15:25:00,49.03,49.11,49.01,49.11,55300.0,32.1603,32.2127,32.1472,32.2127,55300.0
2009-11-03 15:30:00,49.12,49.27,49.12,49.23,179800.0,32.2193,32.3177,32.2193,32.2915,179800.0
2009-11-03 15:35:00,49.24,49.24,49.19,49.23,76100.0,32.298,32.298,32.2652,32.2915,76100.0
2009-11-03 15:40:00,49.23,49.25,49.13,49.18,118200.0,32.2915,32.3046,32.2259,32.2587,118200.0
2009-11-03 15:45:00,49.18,49.26,49.18,49.24,134600.0,32.2587,32.3111,32.2587,32.298,134600.0
2009-11-03 15:50:00,49.25,49.26,49.17,49.25,117000.0,32.3046,32.3111,32.2521,32.3046,117000.0
2009-11-03 15:55:00,49.25,49.25,49.19,49.23,196300.0,32.3046,32.3046,32.2652,32.2915,196300.0
2009-11-04 09:30:00,49.4,49.69,49.19,49.61,93400.0,32.403,32.5932,32.2652,32.5407,93400.0
2009-11-04 09:35:00,49.62,49.66,49.29,49.32,100800.0,32.5473,32.5735,32.3308,32.3505,100800.0
2009-11-04 09:40:00,49.35,49.4,49.24,49.26,77200.0,32.3702,32.403,32.298,32.3111,77200.0
2009-11-04 09:45:00,49.26,49.37,49.21,49.29,104800.0,32.3111,32.3833,32.2783,32.3308,104800.0
2009-11-04 09:50:00,49.31,49.44,49.29,49.35,78900.0,32.3439,32.4292,32.3308,32.3702,78900.0
2009-11-04 09:55:00,49.37,49.53,49.36,49.5,46600.0,32.3833,32.4882,32.3767,32.4686,46600.0
2009-11-04 10:00:00,49.49,49.7,49.34,49.63,180900.0,32.462,32.5997,32.3636,32.5538,180900.0
2009-11-04 10:05:00,49.63,49.74,49.58,49.74,83100.0,32.5538,32.626,32.521,32.626,83100.0
2009-11-04 10:10:00,49.73,49.76,49.66,49.76,76300.0,32.6194,32.6391,32.5735,32.6391,76300.0
2009-11-04 10:15:00,49.77,49.8,49.67,49.72,69200.0,32.6457,32.6653,32.5801,32.6129,69200.0
2009-11-04 10:20:00,49.72,49.73,49.67,49.67,65000.0,32.6129,32.6194,32.5801,32.5801,65000.0
2009-11-04 10:25:00,49.67,49.72,49.64,49.67,35000.0,32.5801,32.6129,32.5604,32.5801,35000.0
2009-11-04 10:30:00,49.67,49.73,49.63,49.65,123000.0,32.5801,32.6194,32.5538,32.5669,123000.0
2009-11-04 10:35:00,49.65,49.65,49.48,49.52,134900.0,32.5669,32.5669,32.4554,32.4817,134900.0
2009-11-04 10:40:00,49.52,49.56,49.45,49.52,121000.0,32.4817,32.5079,32.4358,32.4817,121000.0
2009-11-04 10:45:00,49.52,49.6,49.5,49.59,53400.0,32.4817,32.5342,32.4686,32.5276,53400.0
2009-11-04 10:50:00,49.58,49.62,49.56,49.62,71000.0,32.521,32.5473,32.5079,32.5473,71000.0
2009-11-04 10:55:00,49.62,49.72,49.62,49.72,105100.0,32.5473,32.6129,32.5473,32.6129,105100.0
2009-11-04 11:00:00,49.71,49.72,49.59,49.69,122700.0,32.6063,32.6129,32.5276,32.5932,122700.0
2009-11-04 11:05:00,49.69,49.72,49.63,49.64,68400.0,32.5932,32.6129,32.5538,32.5604,68400.0
2009-11-04 11:10:00,49.62,49.64,49.56,49.57,31600.0,32.5473,32.5604,32.5079,32.5145,31600.0
2009-11-04 11:15:00,49.56,49.56,49.44,49.44,168300.0,32.5079,32.5079,32.4292,32.4292,168300.0
2009-11-04 11:20:00,49.44,49.46,49.34,49.38,89300.0,32.4292,32.4423,32.3636,32.3898,89300.0
2009-11-04 11:25:00,49.38,49.39,49.36,49.37,123200.0,32.3898,32.3964,32.3767,32.3833,123200.0
2009-11-04 11:30:00,49.37,49.38,49.31,49.32,118600.0,32.3833,32.3898,32.3439,32.3505,118600.0
2009-11-04 11:35:00,49.32,49.33,49.23,49.28,57800.0,32.3505,32.3571,32.2915,32.3243,57800.0
2009-11-04 11:40:00,49.27,49.28,49.2,49.21,60900.0,32.3177,32.3243,32.2718,32.2783,60900.0
2009-11-04 11:45:00,49.21,49.25,49.19,49.21,75700.0,32.2783,32.3046,32.2652,32.2783,75700.0
2009-11-04 11:50:00,49.21,49.4,49.21,49.38,38600.0,32.2783,32.403,32.2783,32.3898,38600.0
2009-11-04 11:55:00,49.37,49.38,49.31,49.32,26200.0,32.3833,32.3898,32.3439,32.3505,26200.0
2009-11-04 12:00:00,49.32,49.44,49.29,49.37,44100.0,32.3505,32.4292,32.3308,32.3833,44100.0
2009-11-04 12:05:00,49.38,49.4,49.31,49.4,20000.0,32.3898,32.403,32.3439,32.403,20000.0
2009-11-04 12:10:00,49.39,49.4,49.28,49.34,28000.0,32.3964,32.403,32.3243,32.3636,28000.0
2009-11-04 12:15:00,49.34,49.34,49.23,49.29,31000.0,32.3636,32.3636,32.2915,32.3308,31000.0
2009-11-04 12:20:00,49.29,49.32,49.25,49.29,61300.0,32.3308,32.3505,32.3046,32.3308,61300.0
2009-11-04 12:25:00,49.29,49.32,49.25,49.31,52500.0,32.3308,32.3505,32.3046,32.3439,52500.0
2009-11-04 12:30:00,49.31,49.4,49.31,49.4,20900.0,32.3439,32.403,32.3439,32.403,20900.0
2009-11-04 12:35:00,49.39,49.4,49.35,49.4,49400.0,32.3964,32.403,32.3702,32.403,49400.0
2009-11-04 12:40:00,49.41,49.46,49.38,49.46,52900.0,32.4095,32.4423,32.3898,32.4423,52900.0
2009-11-04 12:45:00,49.47,49.48,49.35,49.35,35800.0,32.4489,32.4554,32.3702,32.3702,35800.0
2009-11-04 12:50:00,49.35,49.39,49.34,49.35,25100.0,32.3702,32.3964,32.3636,32.3702,25100.0
2009-11-04 12:55:00,49.36,49.43,49.35,49.4,28600.0,32.3767,32.4226,32.3702,32.403,28600.0
2009-11-04 13:00:00,49.4,49.43,49.34,49.36,37400.0,32.403,32.4226,32.3636,32.3767,37400.0
2009-11-04 13:05:00,49.37,49.4,49.35,49.37,26900.0,32.3833,32.403,32.3702,32.3833,26900.0
2009-11-04 13:10:00,49.37,49.47,49.37,49.42,27100.0,32.3833,32.4489,32.3833,32.4161,27100.0
2009-11-04 13:15:00,49.42,49.44,49.38,49.43,26100.0,32.4161,32.4292,32.3898,32.4226,26100.0
2009-11-04 13:20:00,49.43,49.47,49.41,49.45,85500.0,32.4226,32.4489,32.4095,32.4358,85500.0
2009-11-04 13:25:00,49.44,49.46,49.36,49.39,81900.0,32.4292,32.4423,32.3767,32.3964,81900.0
2009-11-04 13:30:00,49.38,49.44,49.36,49.43,48800.0,32.3898,32.4292,32.3767,32.4226,48800.0
2009-11-04 13:35:00,49.45,49.46,49.43,49.45,23700.0,32.4358,32.4423,32.4226,32.4358,23700.0
2009-11-04 13:40:00,49.45,49.45,49.41,49.41,35000.0,32.4358,32.4358,32.4095,32.4095,35000.0
2009-11-04 13:45:00,49.41,49.45,49.41,49.44,37600.0,32.4095,32.4358,32.4095,32.4292,37600.0
2009-11-04 13:50:00,49.44,49.45,49.38,49.4,64600.0,32.4292,32.4358,32.3898,32.403,64600.0
2009-11-04 13:55:00,49.4,49.45,49.4,49.41,46600.0,32.403,32.4358,32.403,32.4095,46600.0
2009-11-04 14:00:00,49.41,49.42,49.37,49.42,56200.0,32.4095,32.4161,32.3833,32.4161,56200.0
2009-11-04 14:05:00,49.42,49.42,49.36,49.4,125600.0,32.4161,32.4161,32.3767,32.403,125600.0
2009-11-04 14:10:00,49.4,49.5,49.38,49.47,71900.0,32.403,32.4686,32.3898,32.4489,71900.0
2009-11-04 14:15:00,49.47,49.65,49.25,49.25,97700.0,32.4489,32.5669,32.3046,32.3046,97700.0
2009-11-04 14:20:00,49.25,49.74,49.24,49.54,142900.0,32.3046,32.626,32.298,32.4948,142900.0
2009-11-04 14:25:00,49.55,49.55,49.2,49.29,173300.0,32.5014,32.5014,32.2718,32.3308,173300.0
2009-11-04 14:30:00,49.29,49.63,49.2,49.55,162900.0,32.3308,32.5538,32.2718,32.5014,162900.0
2009-11-04 14:35:00,49.55,49.64,49.5,49.5,83300.0,32.5014,32.5604,32.4686,32.4686,83300.0
2009-11-04 14:40:00,49.5,49.74,49.45,49.6,102900.0,32.4686,32.626,32.4358,32.5342,102900.0
2009-11-04 14:45:00,49.6,49.71,49.56,49.65,82400.0,32.5342,32.6063,32.5079,32.5669,82400.0
2009-11-04 14:50:00,49.65,49.73,49.65,49.68,55700.0,32.5669,32.6194,32.5669,32.5866,55700.0
2009-11-04 14:55:00,49.68,49.68,49.5,49.61,78700.0,32.5866,32.5866,32.4686,32.5407,78700.0
2009-11-04 15:00:00,49.6,49.63,49.53,49.59,140600.0,32.5342,32.5538,32.4882,32.5276,140600.0
2009-11-04 15:05:00,49.58,49.66,49.57,49.65,80500.0,32.521,32.5735,32.5145,32.5669,80500.0
2009-11-04 15:10:00,49.64,49.72,49.51,49.68,141600.0,32.5604,32.6129,32.4751,32.5866,141600.0
2009-11-04 15:15:00,49.67,49.76,49.64,49.73,140600.0,32.5801,32.6391,32.5604,32.6194,140600.0
2009-11-04 15:20:00,49.72,49.75,49.63,49.7,118500.0,32.6129,32.6325,32.5538,32.5997,118500.0
2009-11-04 15:25:00,49.7,49.73,49.59,49.64,138400.0,32.5997,32.6194,32.5276,32.5604,138400.0
2009-11-04 15:30:00,49.63,49.66,49.4,49.45,143100.0,32.5538,32.5735,32.403,32.4358,143100.0
2009-11-04 15:35:00,49.45,49.52,49.3,49.38,115200.0,32.4358,32.4817,32.3374,32.3898,115200.0
2009-11-04 15:40:00,49.38,49.42,49.31,49.37,348500.0,32.3898,32.4161,32.3439,32.3833,348500.0
2009-11-04 15:45:00,49.37,49.37,49.23,49.25,168900.0,32.3833,32.3833,32.2915,32.3046,168900.0
2009-11-04 15:50:00,49.26,49.32,49.12,49.32,266800.0,32.3111,32.3505,32.2193,32.3505,266800.0
2009-11-04 15:55:00,49.32,49.32,49.22,49.29,211500.0,32.3505,32.3505,32.2849,32.3308,211500.0
2009-11-05 09:30:00,49.26,49.29,48.93,48.96,208200.0,32.3111,32.3308,32.0947,32.1144,208200.0
2009-11-05 09:35:00,48.95,49.07,48.52,48.74,219500.0,32.1078,32.1865,31.8257,31.9701,219500.0
2009-11-05 09:40:00,48.73,48.87,48.41,48.55,165400.0,31.9635,32.0553,31.7536,31.8454,165400.0
2009-11-05 09:45:00,48.51,48.63,48.43,48.46,234100.0,31.8192,31.8979,31.7667,31.7864,234100.0
2009-11-05 09:50:00,48.43,48.93,48.43,48.93,322900.0,31.7667,32.0947,31.7667,32.0947,322900.0
2009-11-05 09:55:00,48.9,49.14,48.9,49.06,127100.0,32.075,32.2324,32.075,32.1799,127100.0
2009-11-05 10:00:00,49.08,49.26,49.01,49.05,108600.0,32.1931,32.3111,32.1472,32.1734,108600.0
2009-11-05 10:05:00,49.08,49.12,48.92,48.97,119400.0,32.1931,32.2193,32.0881,32.1209,119400.0
2009-11-05 10:10:00,48.97,49.03,48.88,48.96,117500.0,32.1209,32.1603,32.0619,32.1144,117500.0
2009-11-05 10:15:00,48.95,49.05,48.84,48.88,107400.0,32.1078,32.1734,32.0356,32.0619,107400.0
2009-11-05 10:20:00,48.89,49.05,48.87,48.97,97400.0,32.0684,32.1734,32.0553,32.1209,97400.0
2009-11-05 10:25:00,48.97,49.05,48.95,48.97,57400.0,32.1209,32.1734,32.1078,32.1209,57400.0
2009-11-05 10:30:00,48.98,49.05,48.93,48.96,85300.0,32.1275,32.1734,32.0947,32.1144,85300.0
2009-11-05 10:35:00,48.96,49.33,48.96,49.31,194000.0,32.1144,32.3571,32.1144,32.3439,194000.0
2009-11-05 10:40:00,49.31,49.39,49.26,49.36,108600.0,32.3439,32.3964,32.3111,32.3767,108600.0
2009-11-05 10:45:00,49.36,49.59,49.36,49.55,137400.0,32.3767,32.5276,32.3767,32.5014,137400.0
2009-11-05 10:50:00,49.55,49.66,49.54,49.63,91800.0,32.5014,32.5735,32.4948,32.5538,91800.0
2009-11-05 10:55:00,49.64,49.74,49.64,49.66,97400.0,32.5604,32.626,32.5604,32.5735,97400.0
2009-11-05 11:00:00,49.66,49.73,49.64,49.65,129000.0,32.5735,32.6194,32.5604,32.5669,129000.0
2009-11-05 11:05:00,49.67,49.78,49.67,49.73,117700.0,32.5801,32.6522,32.5801,32.6194,117700.0
2009-11-05 11:10:00,49.72,49.76,49.67,49.73,85300.0,32.6129,32.6391,32.5801,32.6194,85300.0
2009-11-05 11:15:00,49.73,49.74,49.6,49.62,60400.0,32.6194,32.626,32.5342,32.5473,60400.0
2009-11-05 11:20:00,49.61,49.61,49.49,49.5,103300.0,32.5407,32.5407,32.462,32.4686,103300.0
2009-11-05 11:25:00,49.5,49.63,49.4,49.42,197000.0,32.4686,32.5538,32.403,32.4161,197000.0
2009-11-05 11:30:00,49.42,49.42,49.36,49.4,33600.0,32.4161,32.4161,32.3767,32.403,33600.0
2009-11-05 11:35:00,49.39,49.4,49.27,49.27,62400.0,32.3964,32.403,32.3177,32.3177,62400.0
2009-11-05 11:40:00,49.26,49.29,49.04,49.08,121400.0,32.3111,32.3308,32.1668,32.1931,121400.0
2009-11-05 11:45:00,49.07,49.08,48.97,49.0,67100.0,32.1865,32.1931,32.1209,32.1406,67100.0
2009-11-05 11:50:00,49.0,49.06,48.95,49.04,60500.0,32.1406,32.1799,32.1078,32.1668,60500.0
2009-11-05 11:55:00,49.04,49.08,49.0,49.02,49500.0,32.1668,32.1931,32.1406,32.1537,49500.0
2009-11-05 12:00:00,49.03,49.05,48.95,48.96,50200.0,32.1603,32.1734,32.1078,32.1144,50200.0
2009-11-05 12:05:00,48.97,49.04,48.95,48.97,47600.0,32.1209,32.1668,32.1078,32.1209,47600.0
2009-11-05 12:10:00,48.97,49.01,48.9,48.95,83600.0,32.1209,32.1472,32.075,32.1078,83600.0
2009-11-05 12:15:00,48.94,48.97,48.9,48.95,44900.0,32.1012,32.1209,32.075,32.1078,44900.0
2009-11-05 12:20:00,48.95,48.95,48.93,48.95,26600.0,32.1078,32.1078,32.0947,32.1078,26600.0
2009-11-05 12:25:00,48.95,48.95,48.86,48.92,106700.0,32.1078,32.1078,32.0488,32.0881,106700.0
2009-11-05 12:30:00,48.93,48.95,48.89,48.94,194800.0,32.0947,32.1078,32.0684,32.1012,194800.0
2009-11-05 12:35:00,48.95,48.95,48.92,48.94,40400.0,32.1078,32.1078,32.0881,32.1012,40400.0
2009-11-05 12:40:00,48.94,48.95,48.92,48.95,37300.0,32.1012,32.1078,32.0881,32.1078,37300.0
2009-11-05 12:45:00,48.95,49.11,48.94,49.09,52900.0,32.1078,32.2127,32.1012,32.1996,52900.0
2009-11-05 12:50:00,49.08,49.12,49.01,49.02,56700.0,32.1931,32.2193,32.1472,32.1537,56700.0
2009-11-05 12:55:00,49.03,49.24,49.0,49.19,85800.0,32.1603,32.298,32.1406,32.2652,85800.0
2009-11-05 13:00:00,49.18,49.24,49.18,49.2,38700.0,32.2587,32.298,32.2587,32.2718,38700.0
2009-11-05 13:05:00,49.21,49.22,49.16,49.16,28800.0,32.2783,32.2849,32.2455,32.2455,28800.0
2009-11-05 13:10:00,49.16,49.22,49.11,49.21,40500.0,32.2455,32.2849,32.2127,32.2783,40500.0
2009-11-05 13:15:00,49.2,49.28,49.19,49.25,53200.0,32.2718,32.3243,32.2652,32.3046,53200.0
2009-11-05 13:20:00,49.24,49.29,49.2,49.21,41400.0,32.298,32.3308,32.2718,32.2783,41400.0
2009-11-05 13:25:00,49.21,49.21,49.16,49.17,41900.0,32.2783,32.2783,32.2455,32.2521,41900.0
2009-11-05 13:30:00,49.17,49.21,49.17,49.19,24300.0,32.2521,32.2783,32.2521,32.2652,24300.0
2009-11-05 13:35:00,49.2,49.2,49.17,49.19,173600.0,32.2718,32.2718,32.2521,32.2652,173600.0
2009-11-05 13:40:00,49.19,49.3,49.17,49.3,70100.0,32.2652,32.3374,32.2521,32.3374,70100.0
2009-11-05 13:45:00,49.29,49.37,49.29,49.32,81300.0,32.3308,32.3833,32.3308,32.3505,81300.0
2009-11-05 13:50:00,49.32,49.33,49.23,49.32,73400.0,32.3505,32.3571,32.2915,32.3505,73400.0
2009-11-05 13:55:00,49.32,49.37,49.27,49.28,37000.0,32.3505,32.3833,32.3177,32.3243,37000.0
2009-11-05 14:00:00,49.27,49.33,49.27,49.33,58500.0,32.3177,32.3571,32.3177,32.3571,58500.0
2009-11-05 14:05:00,49.33,49.34,49.24,49.24,89600.0,32.3571,32.3636,32.298,32.298,89600.0
2009-11-05 14:10:00,49.26,49.29,49.23,49.26,75000.0,32.3111,32.3308,32.2915,32.3111,75000.0
2009-11-05 14:15:00,49.26,49.29,49.23,49.24,43700.0,32.3111,32.3308,32.2915,32.298,43700.0
2009-11-05 14:20:00,49.25,49.35,49.23,49.31,81400.0,32.3046,32.3702,32.2915,32.3439,81400.0
2009-11-05 14:25:00,49.3,49.41,49.3,49.36,65200.0,32.3374,32.4095,32.3374,32.3767,65200.0
2009-11-05 14:30:00,49.36,49.38,49.31,49.32,29300.0,32.3767,32.3898,32.3439,32.3505,29300.0
2009-11-05 14:35:00,49.32,49.41,49.32,49.36,60200.0,32.3505,32.4095,32.3505,32.3767,60200.0
2009-11-05 14:40:00,49.35,49.43,49.34,49.37,39000.0,32.3702,32.4226,32.3636,32.3833,39000.0
2009-11-05 14:45:00,49.37,49.48,49.37,49.47,88000.0,32.3833,32.4554,32.3833,32.4489,88000.0
2009-11-05 14:50:00,49.45,49.49,49.38,49.42,81100.0,32.4358,32.462,32.3898,32.4161,81100.0
2009-11-05 14:55:00,49.42,49.51,49.42,49.49,59000.0,32.4161,32.4751,32.4161,32.462,59000.0
2009-11-05 15:00:00,49.49,49.52,49.4,49.4,67100.0,32.462,32.4817,32.403,32.403,67100.0
2009-11-05 15:05:00,49.4,49.49,49.4,49.43,64800.0,32.403,32.462,32.403,32.4226,64800.0
2009-11-05 15:10:00,49.42,49.47,49.38,49.47,43400.0,32.4161,32.4489,32.3898,32.4489,43400.0
2009-11-05 15:15:00,49.47,49.53,49.41,49.51,104900.0,32.4489,32.4882,32.4095,32.4751,104900.0
2009-11-05 15:20:00,49.51,49.51,49.42,49.45,85700.0,32.4751,32.4751,32.4161,32.4358,85700.0
2009-11-05 15:25:00,49.46,49.53,49.45,49.53,75300.0,32.4423,32.4882,32.4358,32.4882,75300.0
2009-11-05 15:30:00,49.53,49.55,49.49,49.53,97600.0,32.4882,32.5014,32.462,32.4882,97600.0
2009-11-05 15:35:00,49.53,49.55,49.51,49.55,127100.0,32.4882,32.5014,32.4751,32.5014,127100.0
2009-11-05 15:40:00,49.54,49.58,49.49,49.58,299900.0,32.4948,32.521,32.462,32.521,299900.0
2009-11-05 15:45:00,49.58,49.63,49.54,49.61,183100.0,32.521,32.5538,32.4948,32.5407,183100.0
2009-11-05 15:50:00,49.61,49.7,49.61,49.67,256200.0,32.5407,32.5997,32.5407,32.5801,256200.0
2009-11-05 15:55:00,49.68,49.72,49.67,49.68,417300.0,32.5866,32.6129,32.5801,32.5866,417300.0
2009-11-06 09:30:00,49.6,49.7,49.27,49.64,137500.0,32.5342,32.5997,32.3177,32.5604,137500.0
2009-11-06 09:35:00,49.64,49.97,49.57,49.69,208000.0,32.5604,32.7768,32.5145,32.5932,208000.0
2009-11-06 09:40:00,49.68,49.93,49.68,49.75,89800.0,32.5866,32.7506,32.5866,32.6325,89800.0
2009-11-06 09:45:00,49.75,49.93,49.7,49.72,125500.0,32.6325,32.7506,32.5997,32.6129,125500.0
2009-11-06 09:50:00,49.71,49.8,49.6,49.66,92800.0,32.6063,32.6653,32.5342,32.5735,92800.0
2009-11-06 09:55:00,49.67,49.78,49.62,49.68,67900.0,32.5801,32.6522,32.5473,32.5866,67900.0
2009-11-06 10:00:00,49.69,49.71,49.49,49.59,66000.0,32.5932,32.6063,32.462,32.5276,66000.0
2009-11-06 10:05:00,49.57,49.66,49.46,49.61,56100.0,32.5145,32.5735,32.4423,32.5407,56100.0
2009-11-06 10:10:00,49.61,49.65,49.54,49.62,55800.0,32.5407,32.5669,32.4948,32.5473,55800.0
2009-11-06 10:15:00,49.61,49.62,49.5,49.55,56000.0,32.5407,32.5473,32.4686,32.5014,56000.0
2009-11-06 10:20:00,49.54,49.55,49.45,49.5,73500.0,32.4948,32.5014,32.4358,32.4686,73500.0
2009-11-06 10:25:00,49.49,49.49,49.28,49.3,43800.0,32.462,32.462,32.3243,32.3374,43800.0
2009-11-06 10:30:00,49.31,49.36,49.22,49.35,132300.0,32.3439,32.3767,32.2849,32.3702,132300.0
2009-11-06 10:35:00,49.37,49.45,49.32,49.45,105300.0,32.3833,32.4358,32.3505,32.4358,105300.0
2009-11-06 10:40:00,49.46,49.46,49.15,49.22,83700.0,32.4423,32.4423,32.239,32.2849,83700.0
2009-11-06 10:45:00,49.22,49.39,49.17,49.36,48500.0,32.2849,32.3964,32.2521,32.3767,48500.0
2009-11-06 10:50:00,49.36,49.46,49.3,49.44,45200.0,32.3767,32.4423,32.3374,32.4292,45200.0
2009-11-06 10:55:00,49.44,49.52,49.4,49.48,61000.0,32.4292,32.4817,32.403,32.4554,61000.0
2009-11-06 11:00:00,49.48,49.55,49.45,49.49,57600.0,32.4554,32.5014,32.4358,32.462,57600.0
2009-11-06 11:05:00,49.49,49.69,49.45,49.65,55600.0,32.462,32.5932,32.4358,32.5669,55600.0
2009-11-06 11:10:00,49.63,49.63,49.48,49.51,38700.0,32.5538,32.5538,32.4554,32.4751,38700.0
2009-11-06 11:15:00,49.5,49.63,49.49,49.58,26800.0,32.4686,32.5538,32.462,32.521,26800.0
2009-11-06 11:20:00,49.58,49.6,49.5,49.5,32800.0,32.521,32.5342,32.4686,32.4686,32800.0
2009-11-06 11:25:00,49.5,49.65,49.48,49.61,56600.0,32.4686,32.5669,32.4554,32.5407,56600.0
2009-11-06 11:30:00,49.6,49.77,49.57,49.7,59600.0,32.5342,32.6457,32.5145,32.5997,59600.0
2009-11-06 11:35:00,49.68,49.77,49.67,49.74,40500.0,32.5866,32.6457,32.5801,32.626,40500.0
2009-11-06 11:40:00,49.75,49.8,49.66,49.66,87100.0,32.6325,32.6653,32.5735,32.5735,87100.0
2009-11-06 11:45:00,49.66,49.66,49.6,49.61,16700.0,32.5735,32.5735,32.5342,32.5407,16700.0
2009-11-06 11:50:00,49.61,49.7,49.6,49.65,32300.0,32.5407,32.5997,32.5342,32.5669,32300.0
2009-11-06 11:55:00,49.64,49.65,49.56,49.59,29600.0,32.5604,32.5669,32.5079,32.5276,29600.0
2009-11-06 12:00:00,49.59,49.69,49.58,49.6,25600.0,32.5276,32.5932,32.521,32.5342,25600.0
2009-11-06 12:05:00,49.58,49.65,49.58,49.64,14800.0,32.521,32.5669,32.521,32.5604,14800.0
2009-11-06 12:10:00,49.65,49.75,49.65,49.7,56300.0,32.5669,32.6325,32.5669,32.5997,56300.0
2009-11-06 12:15:00,49.7,49.76,49.64,49.67,53400.0,32.5997,32.6391,32.5604,32.5801,53400.0
2009-11-06 12:20:00,49.66,49.75,49.66,49.69,25900.0,32.5735,32.6325,32.5735,32.5932,25900.0
2009-11-06 12:25:00,49.7,49.76,49.64,49.64,63600.0,32.5997,32.6391,32.5604,32.5604,63600.0
2009-11-06 12:30:00,49.66,49.7,49.66,49.7,13900.0,32.5735,32.5997,32.5735,32.5997,13900.0
2009-11-06 12:35:00,49.7,49.72,49.57,49.67,53000.0,32.5997,32.6129,32.5145,32.5801,53000.0
2009-11-06 12:40:00,49.67,49.69,49.57,49.61,19200.0,32.5801,32.5932,32.5145,32.5407,19200.0
2009-11-06 12:45:00,49.61,49.61,49.52,49.52,15900.0,32.5407,32.5407,32.4817,32.4817,15900.0
2009-11-06 12:50:00,49.52,49.64,49.49,49.57,60300.0,32.4817,32.5604,32.462,32.5145,60300.0
2009-11-06 12:55:00,49.57,49.71,49.57,49.65,40600.0,32.5145,32.6063,32.5145,32.5669,40600.0
2009-11-06 13:00:00,49.65,49.71,49.62,49.62,20000.0,32.5669,32.6063,32.5473,32.5473,20000.0
2009-11-06 13:05:00,49.62,49.71,49.62,49.67,21000.0,32.5473,32.6063,32.5473,32.5801,21000.0
2009-11-06 13:10:00,49.67,49.72,49.64,49.71,28400.0,32.5801,32.6129,32.5604,32.6063,28400.0
2009-11-06 13:15:00,49.71,49.75,49.68,49.68,74500.0,32.6063,32.6325,32.5866,32.5866,74500.0
2009-11-06 13:20:00,49.69,49.77,49.63,49.76,86000.0,32.5932,32.6457,32.5538,32.6391,86000.0
2009-11-06 13:25:00,49.76,49.77,49.67,49.72,31400.0,32.6391,32.6457,32.5801,32.6129,31400.0
2009-11-06 13:30:00,49.71,49.76,49.69,49.7,71100.0,32.6063,32.6391,32.5932,32.5997,71100.0
2009-11-06 13:35:00,49.71,49.79,49.66,49.66,43100.0,32.6063,32.6588,32.5735,32.5735,43100.0
2009-11-06 13:40:00,49.66,49.69,49.63,49.64,18700.0,32.5735,32.5932,32.5538,32.5604,18700.0
2009-11-06 13:45:00,49.64,49.75,49.63,49.67,42400.0,32.5604,32.6325,32.5538,32.5801,42400.0
2009-11-06 13:50:00,49.67,49.73,49.64,49.67,39900.0,32.5801,32.6194,32.5604,32.5801,39900.0
2009-11-06 13:55:00,49.66,49.67,49.6,49.64,33400.0,32.5735,32.5801,32.5342,32.5604,33400.0
2009-11-06 14:00:00,49.64,49.67,49.53,49.59,89000.0,32.5604,32.5801,32.4882,32.5276,89000.0
2009-11-06 14:05:00,49.59,49.68,49.54,49.56,68200.0,32.5276,32.5866,32.4948,32.5079,68200.0
2009-11-06 14:10:00,49.56,49.64,49.56,49.59,24100.0,32.5079,32.5604,32.5079,32.5276,24100.0
2009-11-06 14:15:00,49.59,49.59,49.56,49.58,35000.0,32.5276,32.5276,32.5079,32.521,35000.0
2009-11-06 14:20:00,49.58,49.59,49.55,49.58,48800.0,32.521,32.5276,32.5014,32.521,48800.0
2009-11-06 14:25:00,49.58,49.64,49.56,49.57,27700.0,32.521,32.5604,32.5079,32.5145,27700.0
2009-11-06 14:30:00,49.56,49.59,49.56,49.59,14400.0,32.5079,32.5276,32.5079,32.5276,14400.0
2009-11-06 14:35:00,49.59,49.63,49.58,49.62,31300.0,32.5276,32.5538,32.521,32.5473,31300.0
2009-11-06 14:40:00,49.62,49.66,49.58,49.58,52600.0,32.5473,32.5735,32.521,32.521,52600.0
2009-11-06 14:45:00,49.59,49.63,49.56,49.62,38000.0,32.5276,32.5538,32.5079,32.5473,38000.0
2009-11-06 14:50:00,49.62,49.68,49.56,49.56,50800.0,32.5473,32.5866,32.5079,32.5079,50800.0
2009-11-06 14:55:00,49.57,49.58,49.52,49.56,30300.0,32.5145,32.521,32.4817,32.5079,30300.0
2009-11-06 15:00:00,49.56,49.56,49.47,49.55,59900.0,32.5079,32.5079,32.4489,32.5014,59900.0
2009-11-06 15:05:00,49.54,49.55,49.51,49.53,50000.0,32.4948,32.5014,32.4751,32.4882,50000.0
2009-11-06 15:10:00,49.53,49.59,49.46,49.46,47300.0,32.4882,32.5276,32.4423,32.4423,47300.0
2009-11-06 15:15:00,49.46,49.5,49.42,49.49,53900.0,32.4423,32.4686,32.4161,32.462,53900.0
2009-11-06 15:20:00,49.5,49.61,49.49,49.53,105600.0,32.4686,32.5407,32.462,32.4882,105600.0
2009-11-06 15:25:00,49.54,49.59,49.52,49.59,73100.0,32.4948,32.5276,32.4817,32.5276,73100.0
2009-11-06 15:30:00,49.59,49.63,49.57,49.62,127800.0,32.5276,32.5538,32.5145,32.5473,127800.0
2009-11-06 15:35:00,49.62,49.69,49.61,49.61,135400.0,32.5473,32.5932,32.5407,32.5407,135400.0
2009-11-06 15:40:00,49.62,49.71,49.62,49.71,92200.0,32.5473,32.6063,32.5473,32.6063,92200.0
2009-11-06 15:45:00,49.71,49.72,49.66,49.7,163500.0,32.6063,32.6129,32.5735,32.5997,163500.0
2009-11-06 15:50:00,49.7,49.71,49.67,49.69,146700.0,32.5997,32.6063,32.5801,32.5932,146700.0
2009-11-06 15:55:00,49.7,49.7,49.63,49.7,319800.0,32.5997,32.5997,32.5538,32.5997,319800.0
2009-11-09 09:30:00,49.94,49.99,49.57,49.67,235200.0,32.7572,32.79,32.5145,32.5801,235200.0
2009-11-09 09:35:00,49.7,49.74,49.55,49.73,88700.0,32.5997,32.626,32.5014,32.6194,88700.0
2009-11-09 09:40:00,49.75,50.0,49.73,49.86,157500.0,32.6325,32.7965,32.6194,32.7047,157500.0
2009-11-09 09:45:00,49.87,49.93,49.7,49.93,111700.0,32.7113,32.7506,32.5997,32.7506,111700.0
2009-11-09 09:50:00,49.91,49.98,49.86,49.96,93500.0,32.7375,32.7834,32.7047,32.7703,93500.0
2009-11-09 09:55:00,49.95,49.95,49.82,49.9,178100.0,32.7637,32.7637,32.6785,32.7309,178100.0
2009-11-09 10:00:00,49.9,49.95,49.9,49.9,141100.0,32.7309,32.7637,32.7309,32.7309,141100.0
2009-11-09 10:05:00,49.9,49.97,49.86,49.96,316500.0,32.7309,32.7768,32.7047,32.7703,316500.0
2009-11-09 10:10:00,49.96,50.0,49.94,49.99,130700.0,32.7703,32.7965,32.7572,32.79,130700.0
2009-11-09 10:15:00,49.98,50.17,49.98,50.11,180900.0,32.7834,32.908,32.7834,32.8687,180900.0
2009-11-09 10:20:00,50.11,50.21,50.1,50.13,117800.0,32.8687,32.9343,32.8621,32.8818,117800.0
2009-11-09 10:25:00,50.13,50.13,50.06,50.07,95500.0,32.8818,32.8818,32.8359,32.8424,95500.0
2009-11-09 10:30:00,50.06,50.08,49.92,49.95,147700.0,32.8359,32.849,32.744,32.7637,147700.0
2009-11-09 10:35:00,49.96,49.97,49.91,49.91,125000.0,32.7703,32.7768,32.7375,32.7375,125000.0
2009-11-09 10:40:00,49.91,50.01,49.9,49.94,85100.0,32.7375,32.8031,32.7309,32.7572,85100.0
2009-11-09 10:45:00,49.94,49.97,49.9,49.9,71600.0,32.7572,32.7768,32.7309,32.7309,71600.0
2009-11-09 10:50:00,49.9,50.0,49.89,49.99,116800.0,32.7309,32.7965,32.7244,32.79,116800.0
2009-11-09 10:55:00,49.99,50.01,49.9,49.91,87400.0,32.79,32.8031,32.7309,32.7375,87400.0
2009-11-09 11:00:00,49.92,49.93,49.84,49.84,85800.0,32.744,32.7506,32.6916,32.6916,85800.0
2009-11-09 11:05:00,49.85,49.89,49.8,49.89,127800.0,32.6981,32.7244,32.6653,32.7244,127800.0
2009-11-09 11:10:00,49.88,49.92,49.84,49.88,78000.0,32.7178,32.744,32.6916,32.7178,78000.0
2009-11-09 11:15:00,49.89,50.0,49.89,49.9,104200.0,32.7244,32.7965,32.7244,32.7309,104200.0
2009-11-09 11:20:00,49.9,49.93,49.83,49.84,50600.0,32.7309,32.7506,32.685,32.6916,50600.0
2009-11-09 11:25:00,49.84,49.9,49.76,49.84,67400.0,32.6916,32.7309,32.6391,32.6916,67400.0
2009-11-09 11:30:00,49.84,49.95,49.8,49.91,64100.0,32.6916,32.7637,32.6653,32.7375,64100.0
2009-11-09 11:35:00,49.9,50.0,49.9,49.98,49300.0,32.7309,32.7965,32.7309,32.7834,49300.0
2009-11-09 11:40:00,49.98,49.99,49.95,49.96,94500.0,32.7834,32.79,32.7637,32.7703,94500.0
2009-11-09 11:45:00,49.96,50.0,49.95,50.0,93100.0,32.7703,32.7965,32.7637,32.7965,93100.0
2009-11-09 11:50:00,50.0,50.03,49.98,49.99,62900.0,32.7965,32.8162,32.7834,32.79,62900.0
2009-11-09 11:55:00,49.99,50.01,49.96,49.97,60500.0,32.79,32.8031,32.7703,32.7768,60500.0
2009-11-09 12:00:00,49.98,50.0,49.96,50.0,63900.0,32.7834,32.7965,32.7703,32.7965,63900.0
2009-11-09 12:05:00,50.0,50.07,50.0,50.03,103800.0,32.7965,32.8424,32.7965,32.8162,103800.0
2009-11-09 12:10:00,50.03,50.05,50.01,50.03,117700.0,32.8162,32.8293,32.8031,32.8162,117700.0
2009-11-09 12:15:00,50.03,50.06,50.01,50.05,84300.0,32.8162,32.8359,32.8031,32.8293,84300.0
2009-11-09 12:20:00,50.05,50.05,50.01,50.03,60600.0,32.8293,32.8293,32.8031,32.8162,60600.0
2009-11-09 12:25:00,50.04,50.04,50.0,50.01,42100.0,32.8228,32.8228,32.7965,32.8031,42100.0
2009-11-09 12:30:00,50.0,50.02,49.95,49.95,38200.0,32.7965,32.8096,32.7637,32.7637,38200.0
2009-11-09 12:35:00,49.95,49.96,49.93,49.96,42200.0,32.7637,32.7703,32.7506,32.7703,42200.0
2009-11-09 12:40:00,49.96,50.03,49.96,50.01,38400.0,32.7703,32.8162,32.7703,32.8031,38400.0
2009-11-09 12:45:00,50.0,50.07,49.99,50.01,55000.0,32.7965,32.8424,32.79,32.8031,55000.0
2009-11-09 12:50:00,50.01,50.05,49.97,50.05,49000.0,32.8031,32.8293,32.7768,32.8293,49000.0
2009-11-09 12:55:00,50.04,50.1,50.03,50.08,47500.0,32.8228,32.8621,32.8162,32.849,47500.0
2009-11-09 13:00:00,50.08,50.09,50.05,50.07,36900.0,32.849,32.8556,32.8293,32.8424,36900.0
2009-11-09 13:05:00,50.07,50.12,50.06,50.07,58200.0,32.8424,32.8752,32.8359,32.8424,58200.0
2009-11-09 13:10:00,50.06,50.13,50.06,50.13,34500.0,32.8359,32.8818,32.8359,32.8818,34500.0
2009-11-09 13:15:00,50.12,50.12,50.03,50.04,124400.0,32.8752,32.8752,32.8162,32.8228,124400.0
2009-11-09 13:20:00,50.04,50.08,50.01,50.02,91500.0,32.8228,32.849,32.8031,32.8096,91500.0
2009-11-09 13:25:00,50.02,50.06,50.01,50.03,164200.0,32.8096,32.8359,32.8031,32.8162,164200.0
2009-11-09 13:30:00,50.03,50.06,50.03,50.03,52500.0,32.8162,32.8359,32.8162,32.8162,52500.0
2009-11-09 13:35:00,50.03,50.19,50.02,50.18,54000.0,32.8162,32.9212,32.8096,32.9146,54000.0
2009-11-09 13:40:00,50.17,50.21,50.16,50.19,77500.0,32.908,32.9343,32.9015,32.9212,77500.0
2009-11-09 13:45:00,50.18,50.25,50.18,50.2,74500.0,32.9146,32.9605,32.9146,32.9277,74500.0
2009-11-09 13:50:00,50.2,50.2,50.16,50.17,55800.0,32.9277,32.9277,32.9015,32.908,55800.0
2009-11-09 13:55:00,50.17,50.26,50.15,50.26,63700.0,32.908,32.9671,32.8949,32.9671,63700.0
2009-11-09 14:00:00,50.25,50.32,50.22,50.24,112500.0,32.9605,33.0064,32.9408,32.9539,112500.0
2009-11-09 14:05:00,50.25,50.28,50.23,50.27,49500.0,32.9605,32.9802,32.9474,32.9736,49500.0
2009-11-09 14:10:00,50.26,50.28,50.22,50.25,65500.0,32.9671,32.9802,32.9408,32.9605,65500.0
2009-11-09 14:15:00,50.25,50.27,50.23,50.26,89300.0,32.9605,32.9736,32.9474,32.9671,89300.0
2009-11-09 14:20:00,50.26,50.31,50.25,50.31,82800.0,32.9671,32.9999,32.9605,32.9999,82800.0
2009-11-09 14:25:00,50.31,50.33,50.29,50.31,79000.0,32.9999,33.013,32.9867,32.9999,79000.0
2009-11-09 14:30:00,50.31,50.39,50.31,50.37,67200.0,32.9999,33.0523,32.9999,33.0392,67200.0
2009-11-09 14:35:00,50.38,50.38,50.29,50.35,80900.0,33.0458,33.0458,32.9867,33.0261,80900.0
2009-11-09 14:40:00,50.35,50.35,50.29,50.31,70100.0,33.0261,33.0261,32.9867,32.9999,70100.0
2009-11-09 14:45:00,50.31,50.39,50.28,50.29,220000.0,32.9999,33.0523,32.9802,32.9867,220000.0
2009-11-09 14:50:00,50.29,50.37,50.28,50.37,120100.0,32.9867,33.0392,32.9802,33.0392,120100.0
2009-11-09 14:55:00,50.37,50.4,50.34,50.39,87000.0,33.0392,33.0589,33.0195,33.0523,87000.0
2009-11-09 15:00:00,50.39,50.42,50.38,50.41,72400.0,33.0523,33.072,33.0458,33.0655,72400.0
2009-11-09 15:05:00,50.42,50.43,50.34,50.35,113600.0,33.072,33.0786,33.0195,33.0261,113600.0
2009-11-09 15:10:00,50.35,50.42,50.34,50.41,64300.0,33.0261,33.072,33.0195,33.0655,64300.0
2009-11-09 15:15:00,50.41,50.42,50.37,50.41,102400.0,33.0655,33.072,33.0392,33.0655,102400.0
2009-11-09 15:20:00,50.42,50.49,50.41,50.46,172100.0,33.072,33.1179,33.0655,33.0983,172100.0
2009-11-09 15:25:00,50.46,50.46,50.37,50.41,107900.0,33.0983,33.0983,33.0392,33.0655,107900.0
2009-11-09 15:30:00,50.41,50.43,50.36,50.36,121600.0,33.0655,33.0786,33.0327,33.0327,121600.0
2009-11-09 15:35:00,50.37,50.39,50.34,50.35,135600.0,33.0392,33.0523,33.0195,33.0261,135600.0
2009-11-09 15:40:00,50.35,50.39,50.31,50.39,136100.0,33.0261,33.0523,32.9999,33.0523,136100.0
2009-11-09 15:45:00,50.39,50.42,50.35,50.35,198400.0,33.0523,33.072,33.0261,33.0261,198400.0
2009-11-09 15:50:00,50.34,50.43,50.34,50.4,168700.0,33.0195,33.0786,33.0195,33.0589,168700.0
2009-11-09 15:55:00,50.4,50.43,50.37,50.42,235200.0,33.0589,33.0786,33.0392,33.072,235200.0
2009-11-10 09:30:00,50.43,50.54,50.25,50.54,111600.0,33.0786,33.1507,32.9605,33.1507,111600.0
2009-11-10 09:35:00,50.54,50.73,50.53,50.67,84900.0,33.1507,33.2754,33.1442,33.236,84900.0
2009-11-10 09:40:00,50.67,50.73,50.53,50.67,111200.0,33.236,33.2754,33.1442,33.236,111200.0
2009-11-10 09:45:00,50.67,50.76,50.66,50.75,51100.0,33.236,33.295,33.2294,33.2885,51100.0
2009-11-10 09:50:00,50.76,50.85,50.68,50.72,97800.0,33.295,33.3541,33.2426,33.2688,97800.0
2009-11-10 09:55:00,50.71,50.71,50.53,50.6,77100.0,33.2622,33.2622,33.1442,33.1901,77100.0
2009-11-10 10:00:00,50.58,50.58,50.45,50.48,114100.0,33.177,33.177,33.0917,33.1114,114100.0
2009-11-10 10:05:00,50.49,50.59,50.44,50.52,84100.0,33.1179,33.1835,33.0851,33.1376,84100.0
2009-11-10 10:10:00,50.54,50.67,50.43,50.47,62200.0,33.1507,33.236,33.0786,33.1048,62200.0
2009-11-10 10:15:00,50.48,50.55,50.42,50.45,64100.0,33.1114,33.1573,33.072,33.0917,64100.0
2009-11-10 10:20:00,50.45,50.5,50.43,50.46,47800.0,33.0917,33.1245,33.0786,33.0983,47800.0
2009-11-10 10:25:00,50.48,50.57,50.48,50.56,51000.0,33.1114,33.1704,33.1114,33.1638,51000.0
2009-11-10 10:30:00,50.56,50.61,50.53,50.54,62900.0,33.1638,33.1966,33.1442,33.1507,62900.0
2009-11-10 10:35:00,50.53,50.57,50.45,50.45,61500.0,33.1442,33.1704,33.0917,33.0917,61500.0
2009-11-10 10:40:00,50.45,50.55,50.45,50.46,110200.0,33.0917,33.1573,33.0917,33.0983,110200.0
2009-11-10 10:45:00,50.46,50.46,50.25,50.25,100300.0,33.0983,33.0983,32.9605,32.9605,100300.0
2009-11-10 10:50:00,50.26,50.28,50.13,50.13,97900.0,32.9671,32.9802,32.8818,32.8818,97900.0
2009-11-10 10:55:00,50.14,50.2,50.11,50.2,113900.0,32.8884,32.9277,32.8687,32.9277,113900.0
2009-11-10 11:00:00,50.19,50.24,50.19,50.22,68000.0,32.9212,32.9539,32.9212,32.9408,68000.0
2009-11-10 11:05:00,50.22,50.22,50.06,50.11,143200.0,32.9408,32.9408,32.8359,32.8687,143200.0
2009-11-10 11:10:00,50.12,50.2,50.05,50.13,38200.0,32.8752,32.9277,32.8293,32.8818,38200.0
2009-11-10 11:15:00,50.14,50.21,50.12,50.12,52000.0,32.8884,32.9343,32.8752,32.8752,52000.0
2009-11-10 11:20:00,50.14,50.19,50.12,50.12,20600.0,32.8884,32.9212,32.8752,32.8752,20600.0
2009-11-10 11:25:00,50.12,50.15,50.08,50.13,38600.0,32.8752,32.8949,32.849,32.8818,38600.0
2009-11-10 11:30:00,50.12,50.15,50.05,50.15,57800.0,32.8752,32.8949,32.8293,32.8949,57800.0
2009-11-10 11:35:00,50.15,50.36,50.15,50.32,66200.0,32.8949,33.0327,32.8949,33.0064,66200.0
2009-11-10 11:40:00,50.31,50.47,50.31,50.47,62300.0,32.9999,33.1048,32.9999,33.1048,62300.0
2009-11-10 11:45:00,50.47,50.49,50.2,50.45,40000.0,33.1048,33.1179,32.9277,33.0917,40000.0
2009-11-10 11:50:00,50.45,50.46,50.4,50.43,34200.0,33.0917,33.0983,33.0589,33.0786,34200.0
2009-11-10 11:55:00,50.43,50.47,50.39,50.39,17900.0,33.0786,33.1048,33.0523,33.0523,17900.0
2009-11-10 12:00:00,50.4,50.4,50.34,50.36,17700.0,33.0589,33.0589,33.0195,33.0327,17700.0
2009-11-10 12:05:00,50.36,50.49,50.35,50.49,36200.0,33.0327,33.1179,33.0261,33.1179,36200.0
2009-11-10 12:10:00,50.5,50.58,50.49,50.54,51600.0,33.1245,33.177,33.1179,33.1507,51600.0
2009-11-10 12:15:00,50.55,50.56,50.43,50.43,29800.0,33.1573,33.1638,33.0786,33.0786,29800.0
2009-11-10 12:20:00,50.43,50.46,50.37,50.39,17700.0,33.0786,33.0983,33.0392,33.0523,17700.0
2009-11-10 12:25:00,50.39,50.4,50.27,50.27,28000.0,33.0523,33.0589,32.9736,32.9736,28000.0
2009-11-10 12:30:00,50.27,50.34,50.25,50.25,48100.0,32.9736,33.0195,32.9605,32.9605,48100.0
2009-11-10 12:35:00,50.25,50.28,50.17,50.19,88500.0,32.9605,32.9802,32.908,32.9212,88500.0
2009-11-10 12:40:00,50.21,50.24,50.15,50.2,23300.0,32.9343,32.9539,32.8949,32.9277,23300.0
2009-11-10 12:45:00,50.2,50.25,50.15,50.18,68900.0,32.9277,32.9605,32.8949,32.9146,68900.0
2009-11-10 12:50:00,50.18,50.23,50.16,50.23,30800.0,32.9146,32.9474,32.9015,32.9474,30800.0
2009-11-10 12:55:00,50.23,50.29,50.22,50.23,40500.0,32.9474,32.9867,32.9408,32.9474,40500.0
2009-11-10 13:00:00,50.23,50.28,50.18,50.24,21900.0,32.9474,32.9802,32.9146,32.9539,21900.0
2009-11-10 13:05:00,50.26,50.26,50.11,50.14,39400.0,32.9671,32.9671,32.8687,32.8884,39400.0
2009-11-10 13:10:00,50.15,50.15,50.02,50.02,47100.0,32.8949,32.8949,32.8096,32.8096,47100.0
2009-11-10 13:15:00,50.02,50.11,49.99,50.1,36600.0,32.8096,32.8687,32.79,32.8621,36600.0
2009-11-10 13:20:00,50.1,50.1,50.03,50.04,18900.0,32.8621,32.8621,32.8162,32.8228,18900.0
2009-11-10 13:25:00,50.05,50.05,50.01,50.04,19700.0,32.8293,32.8293,32.8031,32.8228,19700.0
2009-11-10 13:30:00,50.03,50.09,50.03,50.07,35700.0,32.8162,32.8556,32.8162,32.8424,35700.0
2009-11-10 13:35:00,50.08,50.14,50.05,50.05,29200.0,32.849,32.8884,32.8293,32.8293,29200.0
2009-11-10 13:40:00,50.04,50.08,49.94,50.03,35200.0,32.8228,32.849,32.7572,32.8162,35200.0
2009-11-10 13:45:00,50.03,50.04,49.99,50.0,13300.0,32.8162,32.8228,32.79,32.7965,13300.0
2009-11-10 13:50:00,50.01,50.07,50.0,50.06,19900.0,32.8031,32.8424,32.7965,32.8359,19900.0
2009-11-10 13:55:00,50.07,50.11,49.99,50.09,44900.0,32.8424,32.8687,32.79,32.8556,44900.0
2009-11-10 14:00:00,50.09,50.15,50.07,50.11,68900.0,32.8556,32.8949,32.8424,32.8687,68900.0
2009-11-10 14:05:00,50.13,50.25,50.13,50.22,30900.0,32.8818,32.9605,32.8818,32.9408,30900.0
2009-11-10 14:10:00,50.23,50.24,50.19,50.19,15300.0,32.9474,32.9539,32.9212,32.9212,15300.0
2009-11-10 14:15:00,50.21,50.24,50.19,50.2,9300.0,32.9343,32.9539,32.9212,32.9277,9300.0
2009-11-10 14:20:00,50.19,50.22,50.19,50.22,8400.0,32.9212,32.9408,32.9212,32.9408,8400.0
2009-11-10 14:25:00,50.22,50.28,50.19,50.28,36000.0,32.9408,32.9802,32.9212,32.9802,36000.0
2009-11-10 14:30:00,50.27,50.38,50.27,50.34,23900.0,32.9736,33.0458,32.9736,33.0195,23900.0
2009-11-10 14:35:00,50.35,50.38,50.32,50.36,16200.0,33.0261,33.0458,33.0064,33.0327,16200.0
2009-11-10 14:40:00,50.36,50.37,50.31,50.36,28700.0,33.0327,33.0392,32.9999,33.0327,28700.0
2009-11-10 14:45:00,50.36,50.46,50.34,50.45,53400.0,33.0327,33.0983,33.0195,33.0917,53400.0
2009-11-10 14:50:00,50.45,50.47,50.38,50.4,38600.0,33.0917,33.1048,33.0458,33.0589,38600.0
2009-11-10 14:55:00,50.41,50.45,50.36,50.4,53600.0,33.0655,33.0917,33.0327,33.0589,53600.0
2009-11-10 15:00:00,50.41,50.42,50.34,50.36,22300.0,33.0655,33.072,33.0195,33.0327,22300.0
2009-11-10 15:05:00,50.37,50.41,50.37,50.4,17800.0,33.0392,33.0655,33.0392,33.0589,17800.0
2009-11-10 15:10:00,50.41,50.45,50.36,50.43,54500.0,33.0655,33.0917,33.0327,33.0786,54500.0
2009-11-10 15:15:00,50.42,50.54,50.39,50.48,71500.0,33.072,33.1507,33.0523,33.1114,71500.0
2009-11-10 15:20:00,50.48,50.5,50.39,50.48,56100.0,33.1114,33.1245,33.0523,33.1114,56100.0
2009-11-10 15:25:00,50.48,50.48,50.42,50.46,38100.0,33.1114,33.1114,33.072,33.0983,38100.0
2009-11-10 15:30:00,50.45,50.49,50.38,50.38,60900.0,33.0917,33.1179,33.0458,33.0458,60900.0
2009-11-10 15:35:00,50.38,50.45,50.36,50.39,49200.0,33.0458,33.0917,33.0327,33.0523,49200.0
2009-11-10 15:40:00,50.39,50.43,50.33,50.35,75600.0,33.0523,33.0786,33.013,33.0261,75600.0
2009-11-10 15:45:00,50.36,50.46,50.35,50.45,118100.0,33.0327,33.0983,33.0261,33.0917,118100.0
2009-11-10 15:50:00,50.45,50.48,50.36,50.38,106100.0,33.0917,33.1114,33.0327,33.0458,106100.0
2009-11-10 15:55:00,50.39,50.48,50.38,50.48,177900.0,33.0523,33.1114,33.0458,33.1114,177900.0
2009-11-11 09:30:00,50.77,50.83,50.51,50.81,98200.0,33.3016,33.3409,33.131,33.3278,98200.0
2009-11-11 09:35:00,50.84,50.84,50.41,50.71,132100.0,33.3475,33.3475,33.0655,33.2622,132100.0
2009-11-11 09:40:00,50.69,50.9,50.62,50.73,54900.0,33.2491,33.3869,33.2032,33.2754,54900.0
2009-11-11 09:45:00,50.71,50.71,50.51,50.62,52300.0,33.2622,33.2622,33.131,33.2032,52300.0
2009-11-11 09:50:00,50.6,50.65,50.57,50.57,41200.0,33.1901,33.2229,33.1704,33.1704,41200.0
2009-11-11 09:55:00,50.57,50.77,50.57,50.69,37500.0,33.1704,33.3016,33.1704,33.2491,37500.0
2009-11-11 10:00:00,50.69,50.78,50.54,50.61,73200.0,33.2491,33.3081,33.1507,33.1966,73200.0
2009-11-11 10:05:00,50.62,50.78,50.59,50.78,162200.0,33.2032,33.3081,33.1835,33.3081,162200.0
2009-11-11 10:10:00,50.78,50.94,50.78,50.9,112200.0,33.3081,33.4131,33.3081,33.3869,112200.0
2009-11-11 10:15:00,50.91,51.0,50.91,50.94,75900.0,33.3934,33.4525,33.3934,33.4131,75900.0
2009-11-11 10:20:00,50.94,51.02,50.9,50.99,41000.0,33.4131,33.4656,33.3869,33.4459,41000.0
2009-11-11 10:25:00,50.97,50.98,50.87,50.91,24600.0,33.4328,33.4393,33.3672,33.3934,24600.0
2009-11-11 10:30:00,50.91,50.91,50.79,50.82,49800.0,33.3934,33.3934,33.3147,33.3344,49800.0
2009-11-11 10:35:00,50.81,50.94,50.79,50.88,33300.0,33.3278,33.4131,33.3147,33.3737,33300.0
2009-11-11 10:40:00,50.88,50.95,50.68,50.72,44800.0,33.3737,33.4197,33.2426,33.2688,44800.0
2009-11-11 10:45:00,50.72,50.74,50.53,50.57,57200.0,33.2688,33.2819,33.1442,33.1704,57200.0
2009-11-11 10:50:00,50.55,50.56,50.32,50.43,76000.0,33.1573,33.1638,33.0064,33.0786,76000.0
2009-11-11 10:55:00,50.44,50.54,50.39,50.51,61200.0,33.0851,33.1507,33.0523,33.131,61200.0
2009-11-11 11:00:00,50.5,50.5,50.39,50.42,46500.0,33.1245,33.1245,33.0523,33.072,46500.0
2009-11-11 11:05:00,50.42,50.44,50.23,50.25,52700.0,33.072,33.0851,32.9474,32.9605,52700.0
2009-11-11 11:10:00,50.25,50.25,50.16,50.21,113800.0,32.9605,32.9605,32.9015,32.9343,113800.0
2009-11-11 11:15:00,50.21,50.36,50.18,50.34,41800.0,32.9343,33.0327,32.9146,33.0195,41800.0
2009-11-11 11:20:00,50.34,50.38,50.28,50.3,28200.0,33.0195,33.0458,32.9802,32.9933,28200.0
2009-11-11 11:25:00,50.31,50.33,50.22,50.33,30200.0,32.9999,33.013,32.9408,33.013,30200.0
2009-11-11 11:30:00,50.31,50.38,50.3,50.35,28000.0,32.9999,33.0458,32.9933,33.0261,28000.0
2009-11-11 11:35:00,50.36,50.42,50.33,50.34,57900.0,33.0327,33.072,33.013,33.0195,57900.0
2009-11-11 11:40:00,50.34,50.35,50.26,50.28,30900.0,33.0195,33.0261,32.9671,32.9802,30900.0
2009-11-11 11:45:00,50.27,50.28,50.11,50.13,70700.0,32.9736,32.9802,32.8687,32.8818,70700.0
2009-11-11 11:50:00,50.14,50.14,49.93,49.97,176500.0,32.8884,32.8884,32.7506,32.7768,176500.0
2009-11-11 11:55:00,49.97,50.04,49.85,49.95,260000.0,32.7768,32.8228,32.6981,32.7637,260000.0
2009-11-11 12:00:00,49.96,50.02,49.89,49.98,69400.0,32.7703,32.8096,32.7244,32.7834,69400.0
2009-11-11 12:05:00,49.98,49.99,49.82,49.91,74500.0,32.7834,32.79,32.6785,32.7375,74500.0
2009-11-11 12:10:00,49.92,49.93,49.86,49.89,71800.0,32.744,32.7506,32.7047,32.7244,71800.0
2009-11-11 12:15:00,49.9,49.91,49.8,49.81,39000.0,32.7309,32.7375,32.6653,32.6719,39000.0
2009-11-11 12:20:00,49.81,49.91,49.81,49.9,20400.0,32.6719,32.7375,32.6719,32.7309,20400.0
2009-11-11 12:25:00,49.91,49.94,49.88,49.94,20900.0,32.7375,32.7572,32.7178,32.7572,20900.0
2009-11-11 12:30:00,49.95,50.1,49.95,50.1,51200.0,32.7637,32.8621,32.7637,32.8621,51200.0
2009-11-11 12:35:00,50.09,50.19,50.08,50.15,56700.0,32.8556,32.9212,32.849,32.8949,56700.0
2009-11-11 12:40:00,50.15,50.2,50.13,50.19,33500.0,32.8949,32.9277,32.8818,32.9212,33500.0
2009-11-11 12:45:00,50.19,50.26,50.11,50.11,49700.0,32.9212,32.9671,32.8687,32.8687,49700.0
2009-11-11 12:50:00,50.13,50.17,50.06,50.09,38200.0,32.8818,32.908,32.8359,32.8556,38200.0
2009-11-11 12:55:00,50.1,50.14,50.04,50.13,28300.0,32.8621,32.8884,32.8228,32.8818,28300.0
2009-11-11 13:00:00,50.13,50.2,50.13,50.2,14100.0,32.8818,32.9277,32.8818,32.9277,14100.0
2009-11-11 13:05:00,50.19,50.21,50.16,50.18,12400.0,32.9212,32.9343,32.9015,32.9146,12400.0
2009-11-11 13:10:00,50.19,50.19,50.12,50.18,20900.0,32.9212,32.9212,32.8752,32.9146,20900.0
2009-11-11 13:15:00,50.17,50.17,50.11,50.12,11800.0,32.908,32.908,32.8687,32.8752,11800.0
2009-11-11 13:20:00,50.12,50.17,50.12,50.16,18700.0,32.8752,32.908,32.8752,32.9015,18700.0
2009-11-11 13:25:00,50.16,50.18,50.14,50.15,40000.0,32.9015,32.9146,32.8884,32.8949,40000.0
2009-11-11 13:30:00,50.15,50.17,50.13,50.14,25700.0,32.8949,32.908,32.8818,32.8884,25700.0
2009-11-11 13:35:00,50.14,50.16,50.09,50.1,34100.0,32.8884,32.9015,32.8556,32.8621,34100.0
2009-11-11 13:40:00,50.1,50.1,49.96,49.98,45900.0,32.8621,32.8621,32.7703,32.7834,45900.0
2009-11-11 13:45:00,49.97,49.99,49.92,49.93,47500.0,32.7768,32.79,32.744,32.7506,47500.0
2009-11-11 13:50:00,49.93,49.93,49.88,49.93,71400.0,32.7506,32.7506,32.7178,32.7506,71400.0
2009-11-11 13:55:00,49.94,49.99,49.91,49.97,48800.0,32.7572,32.79,32.7375,32.7768,48800.0
2009-11-11 14:00:00,49.97,50.0,49.94,49.99,49800.0,32.7768,32.7965,32.7572,32.79,49800.0
2009-11-11 14:05:00,49.98,50.06,49.97,50.03,23300.0,32.7834,32.8359,32.7768,32.8162,23300.0
2009-11-11 14:10:00,50.04,50.05,49.99,50.03,41100.0,32.8228,32.8293,32.79,32.8162,41100.0
2009-11-11 14:15:00,50.03,50.06,49.86,50.06,144800.0,32.8162,32.8359,32.7047,32.8359,144800.0
2009-11-11 14:20:00,50.06,50.07,50.03,50.03,32800.0,32.8359,32.8424,32.8162,32.8162,32800.0
2009-11-11 14:25:00,50.03,50.1,50.0,50.04,82600.0,32.8162,32.8621,32.7965,32.8228,82600.0
2009-11-11 14:30:00,50.05,50.12,50.04,50.05,34100.0,32.8293,32.8752,32.8228,32.8293,34100.0
2009-11-11 14:35:00,50.04,50.09,50.04,50.06,25400.0,32.8228,32.8556,32.8228,32.8359,25400.0
2009-11-11 14:40:00,50.05,50.06,50.0,50.06,36900.0,32.8293,32.8359,32.7965,32.8359,36900.0
2009-11-11 14:45:00,50.05,50.09,50.05,50.07,26200.0,32.8293,32.8556,32.8293,32.8424,26200.0
2009-11-11 14:50:00,50.08,50.13,50.06,50.08,43600.0,32.849,32.8818,32.8359,32.849,43600.0
2009-11-11 14:55:00,50.08,50.08,50.04,50.06,30600.0,32.849,32.849,32.8228,32.8359,30600.0
2009-11-11 15:00:00,50.05,50.12,50.02,50.08,62400.0,32.8293,32.8752,32.8096,32.849,62400.0
2009-11-11 15:05:00,50.09,50.15,50.07,50.08,79000.0,32.8556,32.8949,32.8424,32.849,79000.0
2009-11-11 15:10:00,50.07,50.07,49.93,49.96,74900.0,32.8424,32.8424,32.7506,32.7703,74900.0
2009-11-11 15:15:00,49.97,50.05,49.89,50.01,61600.0,32.7768,32.8293,32.7244,32.8031,61600.0
2009-11-11 15:20:00,50.01,50.05,49.97,49.98,64000.0,32.8031,32.8293,32.7768,32.7834,64000.0
2009-11-11 15:25:00,49.97,50.1,49.97,50.05,51900.0,32.7768,32.8621,32.7768,32.8293,51900.0
2009-11-11 15:30:00,50.05,50.15,50.03,50.15,94000.0,32.8293,32.8949,32.8162,32.8949,94000.0
2009-11-11 15:35:00,50.15,50.18,50.11,50.15,79300.0,32.8949,32.9146,32.8687,32.8949,79300.0
2009-11-11 15:40:00,50.14,50.14,50.06,50.07,114900.0,32.8884,32.8884,32.8359,32.8424,114900.0
2009-11-11 15:45:00,50.06,50.16,50.05,50.13,103600.0,32.8359,32.9015,32.8293,32.8818,103600.0
2009-11-11 15:50:00,50.14,50.14,50.07,50.11,170800.0,32.8884,32.8884,32.8424,32.8687,170800.0
2009-11-11 15:55:00,50.11,50.15,50.1,50.14,317000.0,32.8687,32.8949,32.8621,32.8884,317000.0
2009-11-12 09:30:00,50.17,50.32,49.92,50.2,328000.0,32.908,33.0064,32.744,32.9277,328000.0
2009-11-12 09:35:00,50.18,50.38,50.05,50.09,191900.0,32.9146,33.0458,32.8293,32.8556,191900.0
2009-11-12 09:40:00,50.08,50.18,50.01,50.1,136300.0,32.849,32.9146,32.8031,32.8621,136300.0
2009-11-12 09:45:00,50.08,50.14,50.02,50.1,115100.0,32.849,32.8884,32.8096,32.8621,115100.0
2009-11-12 09:50:00,50.1,50.24,50.08,50.13,178300.0,32.8621,32.9539,32.849,32.8818,178300.0
2009-11-12 09:55:00,50.15,50.39,50.12,50.2,174800.0,32.8949,33.0523,32.8752,32.9277,174800.0
2009-11-12 10:00:00,50.21,50.27,50.09,50.17,174900.0,32.9343,32.9736,32.8556,32.908,174900.0
2009-11-12 10:05:00,50.18,50.21,49.99,50.03,134100.0,32.9146,32.9343,32.79,32.8162,134100.0
2009-11-12 10:10:00,50.05,50.05,49.95,50.04,117300.0,32.8293,32.8293,32.7637,32.8228,117300.0
2009-11-12 10:15:00,50.04,50.09,49.83,49.84,87000.0,32.8228,32.8556,32.685,32.6916,87000.0
2009-11-12 10:20:00,49.83,50.02,49.83,50.02,85500.0,32.685,32.8096,32.685,32.8096,85500.0
2009-11-12 10:25:00,50.01,50.09,49.97,50.06,65700.0,32.8031,32.8556,32.7768,32.8359,65700.0
2009-11-12 10:30:00,50.05,50.05,49.91,49.92,112200.0,32.8293,32.8293,32.7375,32.744,112200.0
2009-11-12 10:35:00,49.92,49.93,49.83,49.85,95200.0,32.744,32.7506,32.685,32.6981,95200.0
2009-11-12 10:40:00,49.87,49.91,49.82,49.91,70400.0,32.7113,32.7375,32.6785,32.7375,70400.0
2009-11-12 10:45:00,49.9,49.99,49.9,49.93,45100.0,32.7309,32.79,32.7309,32.7506,45100.0
2009-11-12 10:50:00,49.92,50.05,49.91,50.04,54700.0,32.744,32.8293,32.7375,32.8228,54700.0
2009-11-12 10:55:00,50.03,50.1,50.0,50.08,90200.0,32.8162,32.8621,32.7965,32.849,90200.0
2009-11-12 11:00:00,50.07,50.07,49.91,49.94,127200.0,32.8424,32.8424,32.7375,32.7572,127200.0
2009-11-12 11:05:00,49.94,49.97,49.62,49.64,160700.0,32.7572,32.7768,32.5473,32.5604,160700.0
2009-11-12 11:10:00,49.63,49.66,49.53,49.55,159500.0,32.5538,32.5735,32.4882,32.5014,159500.0
2009-11-12 11:15:00,49.55,49.57,49.47,49.48,134900.0,32.5014,32.5145,32.4489,32.4554,134900.0
2009-11-12 11:20:00,49.47,49.56,49.36,49.53,105200.0,32.4489,32.5079,32.3767,32.4882,105200.0
2009-11-12 11:25:00,49.54,49.54,49.42,49.5,52900.0,32.4948,32.4948,32.4161,32.4686,52900.0
2009-11-12 11:30:00,49.5,49.5,49.38,49.46,46800.0,32.4686,32.4686,32.3898,32.4423,46800.0
2009-11-12 11:35:00,49.46,49.46,49.27,49.35,97200.0,32.4423,32.4423,32.3177,32.3702,97200.0
2009-11-12 11:40:00,49.34,49.37,49.25,49.3,89300.0,32.3636,32.3833,32.3046,32.3374,89300.0
2009-11-12 11:45:00,49.29,49.31,49.17,49.19,106300.0,32.3308,32.3439,32.2521,32.2652,106300.0
2009-11-12 11:50:00,49.19,49.21,49.0,49.02,261100.0,32.2652,32.2783,32.1406,32.1537,261100.0
2009-11-12 11:55:00,49.02,49.15,49.01,49.1,95200.0,32.1537,32.239,32.1472,32.2062,95200.0
2009-11-12 12:00:00,49.11,49.13,49.04,49.07,89200.0,32.2127,32.2259,32.1668,32.1865,89200.0
2009-11-12 12:05:00,49.07,49.16,49.07,49.15,67200.0,32.1865,32.2455,32.1865,32.239,67200.0
2009-11-12 12:10:00,49.16,49.17,49.11,49.15,66000.0,32.2455,32.2521,32.2127,32.239,66000.0
2009-11-12 12:15:00,49.16,49.23,49.13,49.16,48100.0,32.2455,32.2915,32.2259,32.2455,48100.0
2009-11-12 12:20:00,49.17,49.23,49.1,49.11,54800.0,32.2521,32.2915,32.2062,32.2127,54800.0
2009-11-12 12:25:00,49.12,49.13,49.1,49.1,42300.0,32.2193,32.2259,32.2062,32.2062,42300.0
2009-11-12 12:30:00,49.11,49.12,49.02,49.08,73600.0,32.2127,32.2193,32.1537,32.1931,73600.0
2009-11-12 12:35:00,49.08,49.15,49.08,49.09,54700.0,32.1931,32.239,32.1931,32.1996,54700.0
2009-11-12 12:40:00,49.09,49.14,49.07,49.12,47100.0,32.1996,32.2324,32.1865,32.2193,47100.0
2009-11-12 12:45:00,49.13,49.25,49.13,49.25,30600.0,32.2259,32.3046,32.2259,32.3046,30600.0
2009-11-12 12:50:00,49.25,49.3,49.2,49.22,72200.0,32.3046,32.3374,32.2718,32.2849,72200.0
2009-11-12 12:55:00,49.24,49.25,49.17,49.19,68300.0,32.298,32.3046,32.2521,32.2652,68300.0
2009-11-12 13:00:00,49.2,49.2,49.12,49.16,67400.0,32.2718,32.2718,32.2193,32.2455,67400.0
2009-11-12 13:05:00,49.15,49.16,49.11,49.11,110500.0,32.239,32.2455,32.2127,32.2127,110500.0
2009-11-12 13:10:00,49.12,49.15,49.06,49.08,46100.0,32.2193,32.239,32.1799,32.1931,46100.0
2009-11-12 13:15:00,49.09,49.2,49.08,49.15,55700.0,32.1996,32.2718,32.1931,32.239,55700.0
2009-11-12 13:20:00,49.15,49.16,49.1,49.12,42400.0,32.239,32.2455,32.2062,32.2193,42400.0
2009-11-12 13:25:00,49.11,49.14,49.08,49.1,47700.0,32.2127,32.2324,32.1931,32.2062,47700.0
2009-11-12 13:30:00,49.09,49.18,49.09,49.15,60800.0,32.1996,32.2587,32.1996,32.239,60800.0
2009-11-12 13:35:00,49.14,49.15,49.12,49.15,14500.0,32.2324,32.239,32.2193,32.239,14500.0
2009-11-12 13:40:00,49.14,49.16,49.12,49.13,57600.0,32.2324,32.2455,32.2193,32.2259,57600.0
2009-11-12 13:45:00,49.14,49.21,49.14,49.2,52000.0,32.2324,32.2783,32.2324,32.2718,52000.0
2009-11-12 13:50:00,49.2,49.22,49.14,49.18,23400.0,32.2718,32.2849,32.2324,32.2587,23400.0
2009-11-12 13:55:00,49.18,49.18,49.11,49.15,43600.0,32.2587,32.2587,32.2127,32.239,43600.0
2009-11-12 14:00:00,49.14,49.15,49.11,49.15,52400.0,32.2324,32.239,32.2127,32.239,52400.0
2009-11-12 14:05:00,49.14,49.19,49.12,49.15,49500.0,32.2324,32.2652,32.2193,32.239,49500.0
2009-11-12 14:10:00,49.15,49.18,49.12,49.18,65100.0,32.239,32.2587,32.2193,32.2587,65100.0
2009-11-12 14:15:00,49.18,49.19,49.12,49.12,40200.0,32.2587,32.2652,32.2193,32.2193,40200.0
2009-11-12 14:20:00,49.12,49.16,49.1,49.12,46500.0,32.2193,32.2455,32.2062,32.2193,46500.0
2009-11-12 14:25:00,49.12,49.14,49.08,49.13,46600.0,32.2193,32.2324,32.1931,32.2259,46600.0
2009-11-12 14:30:00,49.14,49.2,49.11,49.11,44800.0,32.2324,32.2718,32.2127,32.2127,44800.0
2009-11-12 14:35:00,49.11,49.14,49.09,49.09,39500.0,32.2127,32.2324,32.1996,32.1996,39500.0
2009-11-12 14:40:00,49.09,49.1,49.05,49.05,74500.0,32.1996,32.2062,32.1734,32.1734,74500.0
2009-11-12 14:45:00,49.06,49.06,48.85,48.9,250300.0,32.1799,32.1799,32.0422,32.075,250300.0
2009-11-12 14:50:00,48.9,48.96,48.88,48.9,160900.0,32.075,32.1144,32.0619,32.075,160900.0
2009-11-12 14:55:00,48.89,48.9,48.82,48.83,133800.0,32.0684,32.075,32.0225,32.0291,133800.0
2009-11-12 15:00:00,48.84,48.91,48.81,48.84,165900.0,32.0356,32.0816,32.016,32.0356,165900.0
2009-11-12 15:05:00,48.85,48.94,48.83,48.89,244300.0,32.0422,32.1012,32.0291,32.0684,244300.0
2009-11-12 15:10:00,48.89,48.89,48.79,48.87,129800.0,32.0684,32.0684,32.0028,32.0553,129800.0
2009-11-12 15:15:00,48.86,48.9,48.83,48.9,82100.0,32.0488,32.075,32.0291,32.075,82100.0
2009-11-12 15:20:00,48.89,48.89,48.78,48.85,100400.0,32.0684,32.0684,31.9963,32.0422,100400.0
2009-11-12 15:25:00,48.84,48.86,48.76,48.78,112500.0,32.0356,32.0488,31.9832,31.9963,112500.0
2009-11-12 15:30:00,48.78,48.84,48.75,48.83,224800.0,31.9963,32.0356,31.9766,32.0291,224800.0
2009-11-12 15:35:00,48.83,48.85,48.7,48.73,157900.0,32.0291,32.0422,31.9438,31.9635,157900.0
2009-11-12 15:40:00,48.73,48.75,48.7,48.71,181800.0,31.9635,31.9766,31.9438,31.9504,181800.0
2009-11-12 15:45:00,48.7,48.76,48.7,48.75,179400.0,31.9438,31.9832,31.9438,31.9766,179400.0
2009-11-12 15:50:00,48.76,48.81,48.75,48.8,254100.0,31.9832,32.016,31.9766,32.0094,254100.0
2009-11-12 15:55:00,48.8,48.93,48.8,48.93,539200.0,32.0094,32.0947,32.0094,32.0947,539200.0
2009-11-13 09:30:00,48.98,49.12,48.93,48.95,140400.0,32.1275,32.2193,32.0947,32.1078,140400.0
2009-11-13 09:35:00,48.94,48.95,48.67,48.7,221400.0,32.1012,32.1078,31.9241,31.9438,221400.0
2009-11-13 09:40:00,48.7,48.8,48.53,48.6,297700.0,31.9438,32.0094,31.8323,31.8782,297700.0
2009-11-13 09:45:00,48.6,48.65,48.54,48.57,135700.0,31.8782,31.911,31.8389,31.8585,135700.0
2009-11-13 09:50:00,48.56,48.65,48.45,48.45,228500.0,31.852,31.911,31.7798,31.7798,228500.0
2009-11-13 09:55:00,48.47,48.51,48.17,48.34,348100.0,31.793,31.8192,31.5962,31.7077,348100.0
2009-11-13 10:00:00,48.34,48.45,48.26,48.43,274200.0,31.7077,31.7798,31.6552,31.7667,274200.0
2009-11-13 10:05:00,48.43,48.65,48.41,48.47,402000.0,31.7667,31.911,31.7536,31.793,402000.0
2009-11-13 10:10:00,48.47,48.5,48.33,48.44,110100.0,31.793,31.8126,31.7011,31.7733,110100.0
2009-11-13 10:15:00,48.45,48.69,48.45,48.59,215300.0,31.7798,31.9373,31.7798,31.8717,215300.0
2009-11-13 10:20:00,48.58,48.65,48.51,48.6,328500.0,31.8651,31.911,31.8192,31.8782,328500.0
2009-11-13 10:25:00,48.62,48.62,48.36,48.37,118600.0,31.8913,31.8913,31.7208,31.7274,118600.0
2009-11-13 10:30:00,48.37,48.46,48.34,48.46,85700.0,31.7274,31.7864,31.7077,31.7864,85700.0
2009-11-13 10:35:00,48.46,48.58,48.45,48.52,99200.0,31.7864,31.8651,31.7798,31.8257,99200.0
2009-11-13 10:40:00,48.52,48.53,48.47,48.48,145300.0,31.8257,31.8323,31.793,31.7995,145300.0
2009-11-13 10:45:00,48.49,48.61,48.46,48.5,328400.0,31.8061,31.8848,31.7864,31.8126,328400.0
2009-11-13 10:50:00,48.5,48.7,48.49,48.7,119100.0,31.8126,31.9438,31.8061,31.9438,119100.0
2009-11-13 10:55:00,48.7,48.7,48.59,48.63,96500.0,31.9438,31.9438,31.8717,31.8979,96500.0
2009-11-13 11:00:00,48.62,48.65,48.57,48.61,130600.0,31.8913,31.911,31.8585,31.8848,130600.0
2009-11-13 11:05:00,48.62,48.66,48.56,48.65,124900.0,31.8913,31.9176,31.852,31.911,124900.0
2009-11-13 11:10:00,48.66,48.67,48.54,48.54,95900.0,31.9176,31.9241,31.8389,31.8389,95900.0
2009-11-13 11:15:00,48.54,48.6,48.5,48.57,103700.0,31.8389,31.8782,31.8126,31.8585,103700.0
2009-11-13 11:20:00,48.56,48.57,48.52,48.54,90500.0,31.852,31.8585,31.8257,31.8389,90500.0
2009-11-13 11:25:00,48.55,48.61,48.55,48.56,100600.0,31.8454,31.8848,31.8454,31.852,100600.0
2009-11-13 11:30:00,48.56,48.56,48.5,48.53,79200.0,31.852,31.852,31.8126,31.8323,79200.0
2009-11-13 11:35:00,48.53,48.64,48.52,48.62,199000.0,31.8323,31.9045,31.8257,31.8913,199000.0
2009-11-13 11:40:00,48.63,48.67,48.59,48.66,330000.0,31.8979,31.9241,31.8717,31.9176,330000.0
2009-11-13 11:45:00,48.66,48.73,48.65,48.71,106600.0,31.9176,31.9635,31.911,31.9504,106600.0
2009-11-13 11:50:00,48.71,48.73,48.67,48.68,61100.0,31.9504,31.9635,31.9241,31.9307,61100.0
2009-11-13 11:55:00,48.68,48.78,48.68,48.72,103100.0,31.9307,31.9963,31.9307,31.9569,103100.0
2009-11-13 12:00:00,48.72,48.81,48.71,48.79,101800.0,31.9569,32.016,31.9504,32.0028,101800.0
2009-11-13 12:05:00,48.8,48.8,48.75,48.77,99500.0,32.0094,32.0094,31.9766,31.9897,99500.0
2009-11-13 12:10:00,48.77,48.82,48.73,48.76,86400.0,31.9897,32.0225,31.9635,31.9832,86400.0
2009-11-13 12:15:00,48.77,48.8,48.73,48.73,88100.0,31.9897,32.0094,31.9635,31.9635,88100.0
2009-11-13 12:20:00,48.73,48.74,48.65,48.69,118700.0,31.9635,31.9701,31.911,31.9373,118700.0
2009-11-13 12:25:00,48.68,48.77,48.67,48.77,218600.0,31.9307,31.9897,31.9241,31.9897,218600.0
2009-11-13 12:30:00,48.77,48.81,48.77,48.8,38600.0,31.9897,32.016,31.9897,32.0094,38600.0
2009-11-13 12:35:00,48.79,48.88,48.77,48.87,88500.0,32.0028,32.0619,31.9897,32.0553,88500.0
2009-11-13 12:40:00,48.87,48.87,48.71,48.73,65900.0,32.0553,32.0553,31.9504,31.9635,65900.0
2009-11-13 12:45:00,48.73,48.8,48.7,48.72,50900.0,31.9635,32.0094,31.9438,31.9569,50900.0
2009-11-13 12:50:00,48.72,48.79,48.68,48.77,38400.0,31.9569,32.0028,31.9307,31.9897,38400.0
2009-11-13 12:55:00,48.77,48.81,48.77,48.79,44200.0,31.9897,32.016,31.9897,32.0028,44200.0
2009-11-13 13:00:00,48.8,48.81,48.76,48.79,34600.0,32.0094,32.016,31.9832,32.0028,34600.0
2009-11-13 13:05:00,48.79,48.82,48.76,48.77,189200.0,32.0028,32.0225,31.9832,31.9897,189200.0
2009-11-13 13:10:00,48.77,48.8,48.76,48.77,48600.0,31.9897,32.0094,31.9832,31.9897,48600.0
2009-11-13 13:15:00,48.77,48.84,48.77,48.83,61600.0,31.9897,32.0356,31.9897,32.0291,61600.0
2009-11-13 13:20:00,48.83,48.89,48.83,48.85,114600.0,32.0291,32.0684,32.0291,32.0422,114600.0
2009-11-13 13:25:00,48.86,48.93,48.85,48.9,57700.0,32.0488,32.0947,32.0422,32.075,57700.0
2009-11-13 13:30:00,48.93,48.94,48.89,48.9,116600.0,32.0947,32.1012,32.0684,32.075,116600.0
2009-11-13 13:35:00,48.91,48.92,48.88,48.9,67100.0,32.0816,32.0881,32.0619,32.075,67100.0
2009-11-13 13:40:00,48.9,48.9,48.89,48.9,51200.0,32.075,32.075,32.0684,32.075,51200.0
2009-11-13 13:45:00,48.89,48.9,48.86,48.87,138300.0,32.0684,32.075,32.0488,32.0553,138300.0
2009-11-13 13:50:00,48.87,48.98,48.87,48.98,227900.0,32.0553,32.1275,32.0553,32.1275,227900.0
2009-11-13 13:55:00,48.98,49.01,48.96,49.0,146100.0,32.1275,32.1472,32.1144,32.1406,146100.0
2009-11-13 14:00:00,48.99,49.01,48.99,49.01,48900.0,32.134,32.1472,32.134,32.1472,48900.0
2009-11-13 14:05:00,49.0,49.01,48.94,48.94,64200.0,32.1406,32.1472,32.1012,32.1012,64200.0
2009-11-13 14:10:00,48.94,48.97,48.9,48.97,69700.0,32.1012,32.1209,32.075,32.1209,69700.0
2009-11-13 14:15:00,48.97,49.08,48.96,49.03,71700.0,32.1209,32.1931,32.1144,32.1603,71700.0
2009-11-13 14:20:00,49.03,49.05,49.02,49.03,44000.0,32.1603,32.1734,32.1537,32.1603,44000.0
2009-11-13 14:25:00,49.04,49.06,48.95,49.0,66600.0,32.1668,32.1799,32.1078,32.1406,66600.0
2009-11-13 14:30:00,49.01,49.01,48.89,48.89,67400.0,32.1472,32.1472,32.0684,32.0684,67400.0
2009-11-13 14:35:00,48.9,48.97,48.83,48.88,79300.0,32.075,32.1209,32.0291,32.0619,79300.0
2009-11-13 14:40:00,48.87,48.94,48.82,48.84,116000.0,32.0553,32.1012,32.0225,32.0356,116000.0
2009-11-13 14:45:00,48.83,48.84,48.73,48.77,81900.0,32.0291,32.0356,31.9635,31.9897,81900.0
2009-11-13 14:50:00,48.77,48.82,48.74,48.78,41900.0,31.9897,32.0225,31.9701,31.9963,41900.0
2009-11-13 14:55:00,48.79,48.8,48.67,48.7,51700.0,32.0028,32.0094,31.9241,31.9438,51700.0
2009-11-13 15:00:00,48.71,48.72,48.63,48.71,79100.0,31.9504,31.9569,31.8979,31.9504,79100.0
2009-11-13 15:05:00,48.71,48.8,48.71,48.8,54200.0,31.9504,32.0094,31.9504,32.0094,54200.0
2009-11-13 15:10:00,48.8,48.84,48.78,48.82,68300.0,32.0094,32.0356,31.9963,32.0225,68300.0
2009-11-13 15:15:00,48.82,48.82,48.71,48.73,56700.0,32.0225,32.0225,31.9504,31.9635,56700.0
2009-11-13 15:20:00,48.73,48.78,48.67,48.73,85300.0,31.9635,31.9963,31.9241,31.9635,85300.0
2009-11-13 15:25:00,48.74,48.76,48.67,48.74,62300.0,31.9701,31.9832,31.9241,31.9701,62300.0
2009-11-13 15:30:00,48.73,48.81,48.71,48.8,57600.0,31.9635,32.016,31.9504,32.0094,57600.0
2009-11-13 15:35:00,48.81,48.87,48.78,48.8,90400.0,32.016,32.0553,31.9963,32.0094,90400.0
2009-11-13 15:40:00,48.79,48.95,48.79,48.94,94700.0,32.0028,32.1078,32.0028,32.1012,94700.0
2009-11-13 15:45:00,48.95,49.0,48.92,48.98,148000.0,32.1078,32.1406,32.0881,32.1275,148000.0
2009-11-13 15:50:00,48.98,49.02,48.92,48.99,171500.0,32.1275,32.1537,32.0881,32.134,171500.0
2009-11-13 15:55:00,48.99,49.04,48.96,48.96,204000.0,32.134,32.1668,32.1144,32.1144,204000.0
2009-11-16 09:30:00,49.3,49.78,49.26,49.56,363700.0,32.3374,32.6522,32.3111,32.5079,363700.0
2009-11-16 09:35:00,49.57,49.8,49.53,49.8,211100.0,32.5145,32.6653,32.4882,32.6653,211100.0
2009-11-16 09:40:00,49.79,49.88,49.63,49.65,301000.0,32.6588,32.7178,32.5538,32.5669,301000.0
2009-11-16 09:45:00,49.65,49.76,49.55,49.56,268900.0,32.5669,32.6391,32.5014,32.5079,268900.0
2009-11-16 09:50:00,49.55,49.77,49.55,49.72,613100.0,32.5014,32.6457,32.5014,32.6129,613100.0
2009-11-16 09:55:00,49.72,49.88,49.7,49.86,244600.0,32.6129,32.7178,32.5997,32.7047,244600.0
2009-11-16 10:00:00,49.86,49.97,49.85,49.94,275600.0,32.7047,32.7768,32.6981,32.7572,275600.0
2009-11-16 10:05:00,49.94,50.04,49.89,49.95,350700.0,32.7572,32.8228,32.7244,32.7637,350700.0
2009-11-16 10:10:00,49.95,49.99,49.86,49.87,159700.0,32.7637,32.79,32.7047,32.7113,159700.0
2009-11-16 10:15:00,49.87,49.89,49.71,49.71,124000.0,32.7113,32.7244,32.6063,32.6063,124000.0
2009-11-16 10:20:00,49.71,49.72,49.58,49.66,103000.0,32.6063,32.6129,32.521,32.5735,103000.0
2009-11-16 10:25:00,49.67,49.76,49.62,49.74,164400.0,32.5801,32.6391,32.5473,32.626,164400.0
2009-11-16 10:30:00,49.75,49.76,49.61,49.69,52300.0,32.6325,32.6391,32.5407,32.5932,52300.0
2009-11-16 10:35:00,49.68,49.7,49.61,49.64,134200.0,32.5866,32.5997,32.5407,32.5604,134200.0
2009-11-16 10:40:00,49.65,49.74,49.61,49.62,97600.0,32.5669,32.626,32.5407,32.5473,97600.0
2009-11-16 10:45:00,49.61,49.65,49.57,49.63,74400.0,32.5407,32.5669,32.5145,32.5538,74400.0
2009-11-16 10:50:00,49.62,49.64,49.58,49.59,65400.0,32.5473,32.5604,32.521,32.5276,65400.0
2009-11-16 10:55:00,49.59,49.6,49.44,49.45,161500.0,32.5276,32.5342,32.4292,32.4358,161500.0
2009-11-16 11:00:00,49.45,49.48,49.35,49.4,166300.0,32.4358,32.4554,32.3702,32.403,166300.0
2009-11-16 11:05:00,49.41,49.54,49.4,49.51,124300.0,32.4095,32.4948,32.403,32.4751,124300.0
2009-11-16 11:10:00,49.51,49.52,49.4,49.41,102600.0,32.4751,32.4817,32.403,32.4095,102600.0
2009-11-16 11:15:00,49.41,49.43,49.33,49.41,89300.0,32.4095,32.4226,32.3571,32.4095,89300.0
2009-11-16 11:20:00,49.42,49.43,49.29,49.31,60600.0,32.4161,32.4226,32.3308,32.3439,60600.0
2009-11-16 11:25:00,49.32,49.34,49.25,49.26,55700.0,32.3505,32.3636,32.3046,32.3111,55700.0
2009-11-16 11:30:00,49.27,49.61,49.26,49.58,185600.0,32.3177,32.5407,32.3111,32.521,185600.0
2009-11-16 11:35:00,49.59,49.6,49.43,49.45,112000.0,32.5276,32.5342,32.4226,32.4358,112000.0
2009-11-16 11:40:00,49.45,49.48,49.42,49.44,43900.0,32.4358,32.4554,32.4161,32.4292,43900.0
2009-11-16 11:45:00,49.44,49.47,49.38,49.44,43500.0,32.4292,32.4489,32.3898,32.4292,43500.0
2009-11-16 11:50:00,49.45,49.5,49.39,49.46,65900.0,32.4358,32.4686,32.3964,32.4423,65900.0
2009-11-16 11:55:00,49.46,49.5,49.37,49.5,65300.0,32.4423,32.4686,32.3833,32.4686,65300.0
2009-11-16 12:00:00,49.5,49.65,49.48,49.63,69200.0,32.4686,32.5669,32.4554,32.5538,69200.0
2009-11-16 12:05:00,49.63,49.63,49.57,49.59,36400.0,32.5538,32.5538,32.5145,32.5276,36400.0
2009-11-16 12:10:00,49.6,49.64,49.57,49.64,41800.0,32.5342,32.5604,32.5145,32.5604,41800.0
2009-11-16 12:15:00,49.63,49.64,49.5,49.58,71600.0,32.5538,32.5604,32.4686,32.521,71600.0
2009-11-16 12:20:00,49.58,49.65,49.51,49.54,116600.0,32.521,32.5669,32.4751,32.4948,116600.0
2009-11-16 12:25:00,49.54,49.61,49.46,49.58,47400.0,32.4948,32.5407,32.4423,32.521,47400.0
2009-11-16 12:30:00,49.59,49.59,49.44,49.44,68400.0,32.5276,32.5276,32.4292,32.4292,68400.0
2009-11-16 12:35:00,49.45,49.57,49.44,49.56,19800.0,32.4358,32.5145,32.4292,32.5079,19800.0
2009-11-16 12:40:00,49.56,49.65,49.52,49.65,30400.0,32.5079,32.5669,32.4817,32.5669,30400.0
2009-11-16 12:45:00,49.65,49.7,49.59,49.69,44800.0,32.5669,32.5997,32.5276,32.5932,44800.0
2009-11-16 12:50:00,49.7,49.7,49.65,49.68,25400.0,32.5997,32.5997,32.5669,32.5866,25400.0
2009-11-16 12:55:00,49.68,49.79,49.67,49.76,51700.0,32.5866,32.6588,32.5801,32.6391,51700.0
2009-11-16 13:00:00,49.77,49.77,49.69,49.71,82900.0,32.6457,32.6457,32.5932,32.6063,82900.0
2009-11-16 13:05:00,49.7,49.75,49.68,49.71,49100.0,32.5997,32.6325,32.5866,32.6063,49100.0
2009-11-16 13:10:00,49.73,49.78,49.69,49.72,88700.0,32.6194,32.6522,32.5932,32.6129,88700.0
2009-11-16 13:15:00,49.71,49.75,49.69,49.72,46500.0,32.6063,32.6325,32.5932,32.6129,46500.0
2009-11-16 13:20:00,49.71,49.73,49.69,49.72,24600.0,32.6063,32.6194,32.5932,32.6129,24600.0
2009-11-16 13:25:00,49.74,49.75,49.6,49.71,38800.0,32.626,32.6325,32.5342,32.6063,38800.0
2009-11-16 13:30:00,49.71,49.78,49.7,49.75,73900.0,32.6063,32.6522,32.5997,32.6325,73900.0
2009-11-16 13:35:00,49.75,49.78,49.72,49.75,42600.0,32.6325,32.6522,32.6129,32.6325,42600.0
2009-11-16 13:40:00,49.74,49.74,49.69,49.72,29800.0,32.626,32.626,32.5932,32.6129,29800.0
2009-11-16 13:45:00,49.73,49.74,49.7,49.72,22500.0,32.6194,32.626,32.5997,32.6129,22500.0
2009-11-16 13:50:00,49.71,49.77,49.71,49.77,13200.0,32.6063,32.6457,32.6063,32.6457,13200.0
2009-11-16 13:55:00,49.76,49.79,49.73,49.74,39100.0,32.6391,32.6588,32.6194,32.626,39100.0
2009-11-16 14:00:00,49.75,49.86,49.74,49.82,50100.0,32.6325,32.7047,32.626,32.6785,50100.0
2009-11-16 14:05:00,49.83,49.84,49.75,49.8,103100.0,32.685,32.6916,32.6325,32.6653,103100.0
2009-11-16 14:10:00,49.8,49.82,49.74,49.75,58400.0,32.6653,32.6785,32.626,32.6325,58400.0
2009-11-16 14:15:00,49.75,49.83,49.75,49.83,77900.0,32.6325,32.685,32.6325,32.685,77900.0
2009-11-16 14:20:00,49.83,49.85,49.8,49.8,54500.0,32.685,32.6981,32.6653,32.6653,54500.0
2009-11-16 14:25:00,49.8,49.82,49.76,49.77,36700.0,32.6653,32.6785,32.6391,32.6457,36700.0
2009-11-16 14:30:00,49.77,49.8,49.76,49.78,44700.0,32.6457,32.6653,32.6391,32.6522,44700.0
2009-11-16 14:35:00,49.78,49.79,49.74,49.74,64200.0,32.6522,32.6588,32.626,32.626,64200.0
2009-11-16 14:40:00,49.74,49.79,49.74,49.79,35000.0,32.626,32.6588,32.626,32.6588,35000.0
2009-11-16 14:45:00,49.78,49.84,49.78,49.82,69000.0,32.6522,32.6916,32.6522,32.6785,69000.0
2009-11-16 14:50:00,49.83,49.83,49.78,49.81,189600.0,32.685,32.685,32.6522,32.6719,189600.0
2009-11-16 14:55:00,49.81,49.83,49.71,49.77,85800.0,32.6719,32.685,32.6063,32.6457,85800.0
2009-11-16 15:00:00,49.77,49.82,49.72,49.78,142200.0,32.6457,32.6785,32.6129,32.6522,142200.0
2009-11-16 15:05:00,49.78,49.83,49.78,49.81,142700.0,32.6522,32.685,32.6522,32.6719,142700.0
2009-11-16 15:10:00,49.81,49.83,49.76,49.76,171100.0,32.6719,32.685,32.6391,32.6391,171100.0
2009-11-16 15:15:00,49.75,49.78,49.67,49.67,239700.0,32.6325,32.6522,32.5801,32.5801,239700.0
2009-11-16 15:20:00,49.67,49.72,49.58,49.71,191400.0,32.5801,32.6129,32.521,32.6063,191400.0
2009-11-16 15:25:00,49.71,49.75,49.63,49.63,161000.0,32.6063,32.6325,32.5538,32.5538,161000.0
2009-11-16 15:30:00,49.62,49.73,49.62,49.67,143400.0,32.5473,32.6194,32.5473,32.5801,143400.0
2009-11-16 15:35:00,49.68,49.88,49.68,49.88,195000.0,32.5866,32.7178,32.5866,32.7178,195000.0
2009-11-16 15:40:00,49.87,49.93,49.84,49.92,286700.0,32.7113,32.7506,32.6916,32.744,286700.0
2009-11-16 15:45:00,49.92,50.1,49.9,50.1,342700.0,32.744,32.8621,32.7309,32.8621,342700.0
2009-11-16 15:50:00,50.09,50.26,50.08,50.25,565900.0,32.8556,32.9671,32.849,32.9605,565900.0
2009-11-16 15:55:00,50.26,50.34,50.17,50.28,637200.0,32.9671,33.0195,32.908,32.9802,637200.0
2009-11-17 09:30:00,50.48,50.59,50.11,50.19,600500.0,33.1114,33.1835,32.8687,32.9212,600500.0
2009-11-17 09:35:00,50.18,50.5,50.03,50.44,505700.0,32.9146,33.1245,32.8162,33.0851,505700.0
2009-11-17 09:40:00,50.44,50.49,50.07,50.21,380100.0,33.0851,33.1179,32.8424,32.9343,380100.0
2009-11-17 09:45:00,50.22,50.27,50.13,50.17,211400.0,32.9408,32.9736,32.8818,32.908,211400.0
2009-11-17 09:50:00,50.18,50.25,50.04,50.14,287600.0,32.9146,32.9605,32.8228,32.8884,287600.0
2009-11-17 09:55:00,50.14,50.25,49.93,50.1,265400.0,32.8884,32.9605,32.7506,32.8621,265400.0
2009-11-17 10:00:00,50.09,50.19,49.98,50.01,145900.0,32.8556,32.9212,32.7834,32.8031,145900.0
2009-11-17 10:05:00,50.02,50.1,49.86,49.93,219600.0,32.8096,32.8621,32.7047,32.7506,219600.0
2009-11-17 10:10:00,49.93,50.1,49.92,50.09,97700.0,32.7506,32.8621,32.744,32.8556,97700.0
2009-11-17 10:15:00,50.09,50.1,49.94,49.99,115700.0,32.8556,32.8621,32.7572,32.79,115700.0
2009-11-17 10:20:00,50.0,50.04,49.94,49.96,73500.0,32.7965,32.8228,32.7572,32.7703,73500.0
2009-11-17 10:25:00,49.97,50.06,49.91,50.02,62000.0,32.7768,32.8359,32.7375,32.8096,62000.0
2009-11-17 10:30:00,50.02,50.02,49.85,49.94,127800.0,32.8096,32.8096,32.6981,32.7572,127800.0
2009-11-17 10:35:00,49.95,49.97,49.12,49.15,775300.0,32.7637,32.7768,32.2193,32.239,775300.0
2009-11-17 10:40:00,49.14,49.25,48.62,48.72,931800.0,32.2324,32.3046,31.8913,31.9569,931800.0
2009-11-17 10:45:00,48.72,48.8,48.42,48.51,960000.0,31.9569,32.0094,31.7602,31.8192,960000.0
2009-11-17 10:50:00,48.51,48.69,48.35,48.36,546500.0,31.8192,31.9373,31.7142,31.7208,546500.0
2009-11-17 10:55:00,48.35,48.83,48.33,48.52,930800.0,31.7142,32.0291,31.7011,31.8257,930800.0
2009-11-17 11:00:00,48.51,48.74,48.35,48.5,490100.0,31.8192,31.9701,31.7142,31.8126,490100.0
2009-11-17 11:05:00,48.5,48.5,48.26,48.39,581900.0,31.8126,31.8126,31.6552,31.7405,581900.0
2009-11-17 11:10:00,48.39,48.4,48.2,48.2,539000.0,31.7405,31.747,31.6158,31.6158,539000.0
2009-11-17 11:15:00,48.2,48.28,48.03,48.05,542300.0,31.6158,31.6683,31.5043,31.5175,542300.0
2009-11-17 11:20:00,48.04,48.05,47.75,47.86,613400.0,31.5109,31.5175,31.3207,31.3928,613400.0
2009-11-17 11:25:00,47.88,48.05,47.71,47.74,604500.0,31.406,31.5175,31.2944,31.3141,604500.0
2009-11-17 11:30:00,47.74,47.85,47.54,47.78,493800.0,31.3141,31.3863,31.1829,31.3404,493800.0
2009-11-17 11:35:00,47.78,47.83,47.66,47.68,381600.0,31.3404,31.3732,31.2616,31.2748,381600.0
2009-11-17 11:40:00,47.68,47.72,47.48,47.54,556300.0,31.2748,31.301,31.1436,31.1829,556300.0
2009-11-17 11:45:00,47.54,47.88,47.54,47.88,421400.0,31.1829,31.406,31.1829,31.406,421400.0
2009-11-17 11:50:00,47.85,48.01,47.85,47.98,323700.0,31.3863,31.4912,31.3863,31.4715,323700.0
2009-11-17 11:55:00,47.97,48.02,47.9,47.96,250700.0,31.465,31.4978,31.4191,31.4584,250700.0
2009-11-17 12:00:00,47.95,48.19,47.95,48.12,352800.0,31.4519,31.6093,31.4519,31.5634,352800.0
2009-11-17 12:05:00,48.12,48.17,48.05,48.11,135500.0,31.5634,31.5962,31.5175,31.5568,135500.0
2009-11-17 12:10:00,48.13,48.18,48.11,48.13,361400.0,31.5699,31.6027,31.5568,31.5699,361400.0
2009-11-17 12:15:00,48.14,48.31,48.12,48.3,335100.0,31.5765,31.688,31.5634,31.6814,335100.0
2009-11-17 12:20:00,48.3,48.48,48.3,48.41,473900.0,31.6814,31.7995,31.6814,31.7536,473900.0
2009-11-17 12:25:00,48.42,48.52,48.37,48.45,522900.0,31.7602,31.8257,31.7274,31.7798,522900.0
2009-11-17 12:30:00,48.44,48.56,48.39,48.56,325100.0,31.7733,31.852,31.7405,31.852,325100.0
2009-11-17 12:35:00,48.56,48.58,48.37,48.4,249400.0,31.852,31.8651,31.7274,31.747,249400.0
2009-11-17 12:40:00,48.4,48.44,48.37,48.44,239400.0,31.747,31.7733,31.7274,31.7733,239400.0
2009-11-17 12:45:00,48.44,48.51,48.33,48.39,201800.0,31.7733,31.8192,31.7011,31.7405,201800.0
2009-11-17 12:50:00,48.39,48.4,48.28,48.32,355400.0,31.7405,31.747,31.6683,31.6946,355400.0
2009-11-17 12:55:00,48.32,48.33,48.18,48.23,159600.0,31.6946,31.7011,31.6027,31.6355,159600.0
2009-11-17 13:00:00,48.24,48.35,48.16,48.16,171600.0,31.6421,31.7142,31.5896,31.5896,171600.0
2009-11-17 13:05:00,48.17,48.19,48.08,48.14,140300.0,31.5962,31.6093,31.5371,31.5765,140300.0
2009-11-17 13:10:00,48.14,48.35,48.13,48.24,109200.0,31.5765,31.7142,31.5699,31.6421,109200.0
2009-11-17 13:15:00,48.25,48.43,48.24,48.42,71600.0,31.6486,31.7667,31.6421,31.7602,71600.0
2009-11-17 13:20:00,48.41,48.48,48.37,48.47,96500.0,31.7536,31.7995,31.7274,31.793,96500.0
2009-11-17 13:25:00,48.47,48.47,48.28,48.31,99200.0,31.793,31.793,31.6683,31.688,99200.0
2009-11-17 13:30:00,48.29,48.38,48.28,48.35,65400.0,31.6749,31.7339,31.6683,31.7142,65400.0
2009-11-17 13:35:00,48.35,48.38,48.29,48.3,60100.0,31.7142,31.7339,31.6749,31.6814,60100.0
2009-11-17 13:40:00,48.3,48.46,48.3,48.35,137200.0,31.6814,31.7864,31.6814,31.7142,137200.0
2009-11-17 13:45:00,48.35,48.35,48.29,48.35,114100.0,31.7142,31.7142,31.6749,31.7142,114100.0
2009-11-17 13:50:00,48.35,48.44,48.33,48.41,99400.0,31.7142,31.7733,31.7011,31.7536,99400.0
2009-11-17 13:55:00,48.41,48.49,48.39,48.49,74200.0,31.7536,31.8061,31.7405,31.8061,74200.0
2009-11-17 14:00:00,48.48,48.57,48.47,48.55,128700.0,31.7995,31.8585,31.793,31.8454,128700.0
2009-11-17 14:05:00,48.55,48.56,48.4,48.41,148600.0,31.8454,31.852,31.747,31.7536,148600.0
2009-11-17 14:10:00,48.42,48.5,48.4,48.5,134100.0,31.7602,31.8126,31.747,31.8126,134100.0
2009-11-17 14:15:00,48.5,48.5,48.45,48.48,89700.0,31.8126,31.8126,31.7798,31.7995,89700.0
2009-11-17 14:20:00,48.48,48.53,48.45,48.5,66600.0,31.7995,31.8323,31.7798,31.8126,66600.0
2009-11-17 14:25:00,48.51,48.57,48.5,48.53,90600.0,31.8192,31.8585,31.8126,31.8323,90600.0
2009-11-17 14:30:00,48.53,48.65,48.53,48.65,198400.0,31.8323,31.911,31.8323,31.911,198400.0
2009-11-17 14:35:00,48.64,48.75,48.64,48.69,208600.0,31.9045,31.9766,31.9045,31.9373,208600.0
2009-11-17 14:40:00,48.69,48.84,48.69,48.8,117000.0,31.9373,32.0356,31.9373,32.0094,117000.0
2009-11-17 14:45:00,48.81,48.83,48.66,48.73,157300.0,32.016,32.0291,31.9176,31.9635,157300.0
2009-11-17 14:50:00,48.71,48.85,48.71,48.81,184500.0,31.9504,32.0422,31.9504,32.016,184500.0
2009-11-17 14:55:00,48.8,48.87,48.76,48.8,94800.0,32.0094,32.0553,31.9832,32.0094,94800.0
2009-11-17 15:00:00,48.8,48.85,48.76,48.83,118900.0,32.0094,32.0422,31.9832,32.0291,118900.0
2009-11-17 15:05:00,48.83,48.89,48.79,48.84,161400.0,32.0291,32.0684,32.0028,32.0356,161400.0
2009-11-17 15:10:00,48.84,48.88,48.81,48.87,111000.0,32.0356,32.0619,32.016,32.0553,111000.0
2009-11-17 15:15:00,48.86,48.88,48.75,48.76,115800.0,32.0488,32.0619,31.9766,31.9832,115800.0
2009-11-17 15:20:00,48.76,48.87,48.75,48.83,181900.0,31.9832,32.0553,31.9766,32.0291,181900.0
2009-11-17 15:25:00,48.83,48.86,48.81,48.82,99300.0,32.0291,32.0488,32.016,32.0225,99300.0
2009-11-17 15:30:00,48.82,48.85,48.65,48.65,221700.0,32.0225,32.0422,31.911,31.911,221700.0
2009-11-17 15:35:00,48.65,48.67,48.57,48.63,250000.0,31.911,31.9241,31.8585,31.8979,250000.0
2009-11-17 15:40:00,48.63,48.66,48.59,48.65,209400.0,31.8979,31.9176,31.8717,31.911,209400.0
2009-11-17 15:45:00,48.66,48.74,48.63,48.74,218500.0,31.9176,31.9701,31.8979,31.9701,218500.0
2009-11-17 15:50:00,48.74,48.76,48.6,48.61,351200.0,31.9701,31.9832,31.8782,31.8848,351200.0
2009-11-17 15:55:00,48.61,48.76,48.6,48.76,521700.0,31.8848,31.9832,31.8782,31.9832,521700.0
2009-11-18 09:30:00,48.25,48.26,47.84,47.91,641700.0,31.761,31.7676,31.4912,31.5372,641700.0
2009-11-18 09:35:00,47.92,48.0,47.86,47.94,320700.0,31.5438,31.5965,31.5043,31.557,320700.0
2009-11-18 09:40:00,47.93,48.21,47.9,48.2,372800.0,31.5504,31.7347,31.5306,31.7281,372800.0
2009-11-18 09:45:00,48.19,48.19,47.99,48.01,255700.0,31.7215,31.7215,31.5899,31.6031,255700.0
2009-11-18 09:50:00,48.0,48.13,47.98,48.09,386400.0,31.5965,31.682,31.5833,31.6557,386400.0
2009-11-18 09:55:00,48.09,48.12,47.95,48.01,358000.0,31.6557,31.6755,31.5636,31.6031,358000.0
2009-11-18 10:00:00,48.01,48.1,48.0,48.03,126100.0,31.6031,31.6623,31.5965,31.6162,126100.0
2009-11-18 10:05:00,48.01,48.11,48.0,48.01,195300.0,31.6031,31.6689,31.5965,31.6031,195300.0
2009-11-18 10:10:00,48.01,48.03,47.92,47.97,344200.0,31.6031,31.6162,31.5438,31.5767,344200.0
2009-11-18 10:15:00,47.97,48.13,47.95,48.12,170300.0,31.5767,31.682,31.5636,31.6755,170300.0
2009-11-18 10:20:00,48.12,48.12,48.01,48.07,106000.0,31.6755,31.6755,31.6031,31.6426,106000.0
2009-11-18 10:25:00,48.08,48.1,48.01,48.05,66100.0,31.6491,31.6623,31.6031,31.6294,66100.0
2009-11-18 10:30:00,48.05,48.11,48.02,48.02,110900.0,31.6294,31.6689,31.6096,31.6096,110900.0
2009-11-18 10:35:00,48.02,48.1,48.02,48.09,109800.0,31.6096,31.6623,31.6096,31.6557,109800.0
2009-11-18 10:40:00,48.1,48.18,48.09,48.16,196100.0,31.6623,31.715,31.6557,31.7018,196100.0
2009-11-18 10:45:00,48.17,48.18,48.02,48.08,102700.0,31.7084,31.715,31.6096,31.6491,102700.0
2009-11-18 10:50:00,48.08,48.14,48.01,48.03,84900.0,31.6491,31.6886,31.6031,31.6162,84900.0
2009-11-18 10:55:00,48.03,48.05,48.0,48.02,91300.0,31.6162,31.6294,31.5965,31.6096,91300.0
2009-11-18 11:00:00,48.03,48.12,48.02,48.02,136900.0,31.6162,31.6755,31.6096,31.6096,136900.0
2009-11-18 11:05:00,48.02,48.03,47.9,47.92,231900.0,31.6096,31.6162,31.5306,31.5438,231900.0
2009-11-18 11:10:00,47.91,47.97,47.88,47.91,180500.0,31.5372,31.5767,31.5175,31.5372,180500.0
2009-11-18 11:15:00,47.91,47.91,47.85,47.87,88700.0,31.5372,31.5372,31.4977,31.5109,88700.0
2009-11-18 11:20:00,47.87,47.88,47.82,47.87,107200.0,31.5109,31.5175,31.478,31.5109,107200.0
2009-11-18 11:25:00,47.87,48.04,47.86,48.01,92600.0,31.5109,31.6228,31.5043,31.6031,92600.0
2009-11-18 11:30:00,48.02,48.03,47.97,48.0,47900.0,31.6096,31.6162,31.5767,31.5965,47900.0
2009-11-18 11:35:00,48.0,48.1,47.99,48.09,55600.0,31.5965,31.6623,31.5899,31.6557,55600.0
2009-11-18 11:40:00,48.09,48.13,48.08,48.11,77800.0,31.6557,31.682,31.6491,31.6689,77800.0
2009-11-18 11:45:00,48.12,48.19,48.11,48.15,128100.0,31.6755,31.7215,31.6689,31.6952,128100.0
2009-11-18 11:50:00,48.14,48.19,48.13,48.16,130700.0,31.6886,31.7215,31.682,31.7018,130700.0
2009-11-18 11:55:00,48.15,48.17,48.08,48.08,77000.0,31.6952,31.7084,31.6491,31.6491,77000.0
2009-11-18 12:00:00,48.08,48.08,47.99,48.0,127900.0,31.6491,31.6491,31.5899,31.5965,127900.0
2009-11-18 12:05:00,48.0,48.06,47.99,48.01,66500.0,31.5965,31.636,31.5899,31.6031,66500.0
2009-11-18 12:10:00,48.01,48.04,48.0,48.01,82000.0,31.6031,31.6228,31.5965,31.6031,82000.0
2009-11-18 12:15:00,48.0,48.08,47.99,48.01,64500.0,31.5965,31.6491,31.5899,31.6031,64500.0
2009-11-18 12:20:00,48.01,48.1,48.01,48.08,23800.0,31.6031,31.6623,31.6031,31.6491,23800.0
2009-11-18 12:25:00,48.09,48.12,48.04,48.12,51000.0,31.6557,31.6755,31.6228,31.6755,51000.0
2009-11-18 12:30:00,48.11,48.15,48.08,48.1,56600.0,31.6689,31.6952,31.6491,31.6623,56600.0
2009-11-18 12:35:00,48.08,48.1,48.07,48.09,42300.0,31.6491,31.6623,31.6426,31.6557,42300.0
2009-11-18 12:40:00,48.09,48.11,48.08,48.11,27100.0,31.6557,31.6689,31.6491,31.6689,27100.0
2009-11-18 12:45:00,48.11,48.15,48.1,48.13,57400.0,31.6689,31.6952,31.6623,31.682,57400.0
2009-11-18 12:50:00,48.14,48.16,48.12,48.14,68200.0,31.6886,31.7018,31.6755,31.6886,68200.0
2009-11-18 12:55:00,48.14,48.14,48.04,48.09,96200.0,31.6886,31.6886,31.6228,31.6557,96200.0
2009-11-18 13:00:00,48.08,48.09,48.04,48.07,61500.0,31.6491,31.6557,31.6228,31.6426,61500.0
2009-11-18 13:05:00,48.08,48.14,48.07,48.14,78000.0,31.6491,31.6886,31.6426,31.6886,78000.0
2009-11-18 13:10:00,48.15,48.15,48.09,48.13,56500.0,31.6952,31.6952,31.6557,31.682,56500.0
2009-11-18 13:15:00,48.13,48.14,48.07,48.08,52600.0,31.682,31.6886,31.6426,31.6491,52600.0
2009-11-18 13:20:00,48.08,48.12,48.05,48.09,54400.0,31.6491,31.6755,31.6294,31.6557,54400.0
2009-11-18 13:25:00,48.1,48.11,48.05,48.06,89100.0,31.6623,31.6689,31.6294,31.636,89100.0
2009-11-18 13:30:00,48.06,48.09,48.03,48.04,75200.0,31.636,31.6557,31.6162,31.6228,75200.0
2009-11-18 13:35:00,48.04,48.08,48.03,48.05,57100.0,31.6228,31.6491,31.6162,31.6294,57100.0
2009-11-18 13:40:00,48.05,48.1,48.04,48.08,86700.0,31.6294,31.6623,31.6228,31.6491,86700.0
2009-11-18 13:45:00,48.08,48.08,48.05,48.08,53000.0,31.6491,31.6491,31.6294,31.6491,53000.0
2009-11-18 13:50:00,48.07,48.13,48.07,48.11,79100.0,31.6426,31.682,31.6426,31.6689,79100.0
2009-11-18 13:55:00,48.1,48.11,48.05,48.05,22200.0,31.6623,31.6689,31.6294,31.6294,22200.0
2009-11-18 14:00:00,48.05,48.06,48.02,48.02,100700.0,31.6294,31.636,31.6096,31.6096,100700.0
2009-11-18 14:05:00,48.02,48.07,48.0,48.01,72200.0,31.6096,31.6426,31.5965,31.6031,72200.0
2009-11-18 14:10:00,48.02,48.03,47.93,47.94,83000.0,31.6096,31.6162,31.5504,31.557,83000.0
2009-11-18 14:15:00,47.94,47.94,47.9,47.92,73100.0,31.557,31.557,31.5306,31.5438,73100.0
2009-11-18 14:20:00,47.91,47.93,47.85,47.92,143900.0,31.5372,31.5504,31.4977,31.5438,143900.0
2009-11-18 14:25:00,47.91,47.92,47.81,47.87,104800.0,31.5372,31.5438,31.4714,31.5109,104800.0
2009-11-18 14:30:00,47.86,47.87,47.79,47.86,210400.0,31.5043,31.5109,31.4582,31.5043,210400.0
2009-11-18 14:35:00,47.85,47.91,47.85,47.9,65800.0,31.4977,31.5372,31.4977,31.5306,65800.0
2009-11-18 14:40:00,47.9,47.97,47.87,47.87,112300.0,31.5306,31.5767,31.5109,31.5109,112300.0
2009-11-18 14:45:00,47.87,47.89,47.84,47.85,87200.0,31.5109,31.5241,31.4912,31.4977,87200.0
2009-11-18 14:50:00,47.85,47.91,47.84,47.85,150000.0,31.4977,31.5372,31.4912,31.4977,150000.0
2009-11-18 14:55:00,47.85,47.92,47.83,47.88,111600.0,31.4977,31.5438,31.4846,31.5175,111600.0
2009-11-18 15:00:00,47.88,47.9,47.8,47.81,124700.0,31.5175,31.5306,31.4648,31.4714,124700.0
2009-11-18 15:05:00,47.82,47.88,47.81,47.88,96700.0,31.478,31.5175,31.4714,31.5175,96700.0
2009-11-18 15:10:00,47.88,47.89,47.81,47.82,156000.0,31.5175,31.5241,31.4714,31.478,156000.0
2009-11-18 15:15:00,47.82,47.86,47.79,47.81,138800.0,31.478,31.5043,31.4582,31.4714,138800.0
2009-11-18 15:20:00,47.81,47.85,47.81,47.84,109600.0,31.4714,31.4977,31.4714,31.4912,109600.0
2009-11-18 15:25:00,47.85,47.85,47.77,47.77,131700.0,31.4977,31.4977,31.4451,31.4451,131700.0
2009-11-18 15:30:00,47.78,47.78,47.73,47.75,203400.0,31.4517,31.4517,31.4187,31.4319,203400.0
2009-11-18 15:35:00,47.75,47.8,47.72,47.74,257700.0,31.4319,31.4648,31.4122,31.4253,257700.0
2009-11-18 15:40:00,47.74,47.82,47.74,47.81,340800.0,31.4253,31.478,31.4253,31.4714,340800.0
2009-11-18 15:45:00,47.82,47.86,47.79,47.85,416100.0,31.478,31.5043,31.4582,31.4977,416100.0
2009-11-18 15:50:00,47.85,47.85,47.77,47.8,346200.0,31.4977,31.4977,31.4451,31.4648,346200.0
2009-11-18 15:55:00,47.8,47.85,47.8,47.84,438700.0,31.4648,31.4977,31.4648,31.4912,438700.0
2009-11-19 09:30:00,47.94,48.13,47.81,47.97,269800.0,31.557,31.682,31.4714,31.5767,269800.0
2009-11-19 09:35:00,48.0,48.1,47.8,47.96,209600.0,31.5965,31.6623,31.4648,31.5701,209600.0
2009-11-19 09:40:00,47.96,48.02,47.79,48.01,316600.0,31.5701,31.6096,31.4582,31.6031,316600.0
2009-11-19 09:45:00,48.01,48.03,47.8,47.84,218400.0,31.6031,31.6162,31.4648,31.4912,218400.0
2009-11-19 09:50:00,47.85,47.92,47.55,47.67,230000.0,31.4977,31.5438,31.3003,31.3792,230000.0
2009-11-19 09:55:00,47.67,47.76,47.65,47.7,159900.0,31.3792,31.4385,31.3661,31.399,159900.0
2009-11-19 10:00:00,47.7,47.81,47.63,47.81,172600.0,31.399,31.4714,31.3529,31.4714,172600.0
2009-11-19 10:05:00,47.8,47.9,47.7,47.86,139700.0,31.4648,31.5306,31.399,31.5043,139700.0
2009-11-19 10:10:00,47.87,47.94,47.83,47.89,243600.0,31.5109,31.557,31.4846,31.5241,243600.0
2009-11-19 10:15:00,47.89,47.92,47.7,47.78,183600.0,31.5241,31.5438,31.399,31.4517,183600.0
2009-11-19 10:20:00,47.78,48.02,47.76,47.94,194500.0,31.4517,31.6096,31.4385,31.557,194500.0
2009-11-19 10:25:00,47.94,47.98,47.85,47.89,125400.0,31.557,31.5833,31.4977,31.5241,125400.0
2009-11-19 10:30:00,47.88,47.98,47.84,47.94,144800.0,31.5175,31.5833,31.4912,31.557,144800.0
2009-11-19 10:35:00,47.94,48.1,47.9,47.99,192900.0,31.557,31.6623,31.5306,31.5899,192900.0
2009-11-19 10:40:00,48.0,48.0,47.88,47.95,104900.0,31.5965,31.5965,31.5175,31.5636,104900.0
2009-11-19 10:45:00,47.95,47.95,47.7,47.73,118200.0,31.5636,31.5636,31.399,31.4187,118200.0
2009-11-19 10:50:00,47.73,47.77,47.68,47.75,100900.0,31.4187,31.4451,31.3858,31.4319,100900.0
2009-11-19 10:55:00,47.75,47.79,47.62,47.62,114200.0,31.4319,31.4582,31.3463,31.3463,114200.0
2009-11-19 11:00:00,47.62,47.69,47.56,47.58,103900.0,31.3463,31.3924,31.3068,31.32,103900.0
2009-11-19 11:05:00,47.56,47.59,47.52,47.56,176900.0,31.3068,31.3266,31.2805,31.3068,176900.0
2009-11-19 11:10:00,47.56,47.59,47.53,47.57,66900.0,31.3068,31.3266,31.2871,31.3134,66900.0
2009-11-19 11:15:00,47.57,47.58,47.49,47.5,267500.0,31.3134,31.32,31.2608,31.2673,267500.0
2009-11-19 11:20:00,47.49,47.51,47.48,47.5,59700.0,31.2608,31.2739,31.2542,31.2673,59700.0
2009-11-19 11:25:00,47.5,47.57,47.49,47.56,55600.0,31.2673,31.3134,31.2608,31.3068,55600.0
2009-11-19 11:30:00,47.57,47.6,47.52,47.56,71000.0,31.3134,31.3332,31.2805,31.3068,71000.0
2009-11-19 11:35:00,47.56,47.57,47.53,47.56,69900.0,31.3068,31.3134,31.2871,31.3068,69900.0
2009-11-19 11:40:00,47.57,47.69,47.57,47.65,96800.0,31.3134,31.3924,31.3134,31.3661,96800.0
2009-11-19 11:45:00,47.65,47.66,47.55,47.58,37200.0,31.3661,31.3727,31.3003,31.32,37200.0
2009-11-19 11:50:00,47.59,47.6,47.53,47.58,73300.0,31.3266,31.3332,31.2871,31.32,73300.0
2009-11-19 11:55:00,47.58,47.69,47.56,47.69,90800.0,31.32,31.3924,31.3068,31.3924,90800.0
2009-11-19 12:00:00,47.67,47.71,47.64,47.68,111000.0,31.3792,31.4056,31.3595,31.3858,111000.0
2009-11-19 12:05:00,47.68,47.75,47.68,47.7,102600.0,31.3858,31.4319,31.3858,31.399,102600.0
2009-11-19 12:10:00,47.7,47.71,47.65,47.65,54200.0,31.399,31.4056,31.3661,31.3661,54200.0
2009-11-19 12:15:00,47.66,47.67,47.6,47.65,59500.0,31.3727,31.3792,31.3332,31.3661,59500.0
2009-11-19 12:20:00,47.66,47.67,47.6,47.6,40000.0,31.3727,31.3792,31.3332,31.3332,40000.0
2009-11-19 12:25:00,47.6,47.64,47.56,47.56,44400.0,31.3332,31.3595,31.3068,31.3068,44400.0
2009-11-19 12:30:00,47.56,47.65,47.56,47.6,62000.0,31.3068,31.3661,31.3068,31.3332,62000.0
2009-11-19 12:35:00,47.6,47.67,47.6,47.66,26600.0,31.3332,31.3792,31.3332,31.3727,26600.0
2009-11-19 12:40:00,47.67,47.68,47.64,47.65,27300.0,31.3792,31.3858,31.3595,31.3661,27300.0
2009-11-19 12:45:00,47.65,47.71,47.62,47.69,40700.0,31.3661,31.4056,31.3463,31.3924,40700.0
2009-11-19 12:50:00,47.69,47.73,47.66,47.72,118000.0,31.3924,31.4187,31.3727,31.4122,118000.0
2009-11-19 12:55:00,47.73,47.75,47.7,47.74,58700.0,31.4187,31.4319,31.399,31.4253,58700.0
2009-11-19 13:00:00,47.74,47.76,47.72,47.75,27600.0,31.4253,31.4385,31.4122,31.4319,27600.0
2009-11-19 13:05:00,47.76,47.81,47.74,47.77,41700.0,31.4385,31.4714,31.4253,31.4451,41700.0
2009-11-19 13:10:00,47.77,47.8,47.67,47.68,82400.0,31.4451,31.4648,31.3792,31.3858,82400.0
2009-11-19 13:15:00,47.68,47.78,47.68,47.76,70400.0,31.3858,31.4517,31.3858,31.4385,70400.0
2009-11-19 13:20:00,47.77,47.82,47.73,47.82,78200.0,31.4451,31.478,31.4187,31.478,78200.0
2009-11-19 13:25:00,47.82,47.83,47.76,47.78,23000.0,31.478,31.4846,31.4385,31.4517,23000.0
2009-11-19 13:30:00,47.78,47.81,47.75,47.79,54600.0,31.4517,31.4714,31.4319,31.4582,54600.0
2009-11-19 13:35:00,47.79,47.83,47.79,47.8,54900.0,31.4582,31.4846,31.4582,31.4648,54900.0
2009-11-19 13:40:00,47.8,47.85,47.79,47.85,49900.0,31.4648,31.4977,31.4582,31.4977,49900.0
2009-11-19 13:45:00,47.85,47.87,47.84,47.85,59600.0,31.4977,31.5109,31.4912,31.4977,59600.0
2009-11-19 13:50:00,47.85,47.88,47.83,47.87,99700.0,31.4977,31.5175,31.4846,31.5109,99700.0
2009-11-19 13:55:00,47.87,47.87,47.79,47.82,57500.0,31.5109,31.5109,31.4582,31.478,57500.0
2009-11-19 14:00:00,47.82,47.82,47.77,47.79,45400.0,31.478,31.478,31.4451,31.4582,45400.0
2009-11-19 14:05:00,47.79,47.8,47.75,47.79,53600.0,31.4582,31.4648,31.4319,31.4582,53600.0
2009-11-19 14:10:00,47.8,47.84,47.77,47.79,109000.0,31.4648,31.4912,31.4451,31.4582,109000.0
2009-11-19 14:15:00,47.8,47.8,47.78,47.78,17600.0,31.4648,31.4648,31.4517,31.4517,17600.0
2009-11-19 14:20:00,47.78,47.94,47.78,47.93,126100.0,31.4517,31.557,31.4517,31.5504,126100.0
2009-11-19 14:25:00,47.93,47.94,47.87,47.91,114600.0,31.5504,31.557,31.5109,31.5372,114600.0
2009-11-19 14:30:00,47.91,47.94,47.85,47.92,53700.0,31.5372,31.557,31.4977,31.5438,53700.0
2009-11-19 14:35:00,47.93,47.97,47.89,47.9,56800.0,31.5504,31.5767,31.5241,31.5306,56800.0
2009-11-19 14:40:00,47.91,47.96,47.88,47.89,73900.0,31.5372,31.5701,31.5175,31.5241,73900.0
2009-11-19 14:45:00,47.88,47.9,47.83,47.9,35000.0,31.5175,31.5306,31.4846,31.5306,35000.0
2009-11-19 14:50:00,47.9,47.95,47.88,47.88,72200.0,31.5306,31.5636,31.5175,31.5175,72200.0
2009-11-19 14:55:00,47.88,47.9,47.86,47.87,61700.0,31.5175,31.5306,31.5043,31.5109,61700.0
2009-11-19 15:00:00,47.87,47.88,47.78,47.87,171700.0,31.5109,31.5175,31.4517,31.5109,171700.0
2009-11-19 15:05:00,47.88,47.93,47.86,47.91,76100.0,31.5175,31.5504,31.5043,31.5372,76100.0
2009-11-19 15:10:00,47.92,47.96,47.88,47.95,79600.0,31.5438,31.5701,31.5175,31.5636,79600.0
2009-11-19 15:15:00,47.95,48.02,47.94,48.0,78400.0,31.5636,31.6096,31.557,31.5965,78400.0
2009-11-19 15:20:00,48.0,48.0,47.93,47.99,82000.0,31.5965,31.5965,31.5504,31.5899,82000.0
2009-11-19 15:25:00,47.99,47.99,47.95,47.99,57900.0,31.5899,31.5899,31.5636,31.5899,57900.0
2009-11-19 15:30:00,47.98,47.99,47.93,47.96,84400.0,31.5833,31.5899,31.5504,31.5701,84400.0
2009-11-19 15:35:00,47.97,47.97,47.91,47.92,111700.0,31.5767,31.5767,31.5372,31.5438,111700.0
2009-11-19 15:40:00,47.92,47.99,47.86,47.95,180800.0,31.5438,31.5899,31.5043,31.5636,180800.0
2009-11-19 15:45:00,47.96,48.0,47.93,47.99,178100.0,31.5701,31.5965,31.5504,31.5899,178100.0
2009-11-19 15:50:00,47.99,47.99,47.94,47.96,178300.0,31.5899,31.5899,31.557,31.5701,178300.0
2009-11-19 15:55:00,47.96,47.97,47.9,47.91,368000.0,31.5701,31.5767,31.5306,31.5372,368000.0
2009-11-20 09:30:00,47.73,47.91,47.45,47.9,710700.0,31.4187,31.5372,31.2344,31.5306,710700.0
2009-11-20 09:35:00,47.9,48.17,47.87,48.17,122600.0,31.5306,31.7084,31.5109,31.7084,122600.0
2009-11-20 09:40:00,48.17,48.18,48.03,48.05,176800.0,31.7084,31.715,31.6162,31.6294,176800.0
2009-11-20 09:45:00,48.04,48.08,47.92,47.95,94300.0,31.6228,31.6491,31.5438,31.5636,94300.0
2009-11-20 09:50:00,47.93,48.0,47.89,47.91,87200.0,31.5504,31.5965,31.5241,31.5372,87200.0
2009-11-20 09:55:00,47.91,47.96,47.84,47.92,87300.0,31.5372,31.5701,31.4912,31.5438,87300.0
2009-11-20 10:00:00,47.9,47.97,47.8,47.9,169900.0,31.5306,31.5767,31.4648,31.5306,169900.0
2009-11-20 10:05:00,47.89,47.94,47.78,47.88,66300.0,31.5241,31.557,31.4517,31.5175,66300.0
2009-11-20 10:10:00,47.88,47.89,47.79,47.81,125600.0,31.5175,31.5241,31.4582,31.4714,125600.0
2009-11-20 10:15:00,47.81,47.81,47.6,47.68,101600.0,31.4714,31.4714,31.3332,31.3858,101600.0
2009-11-20 10:20:00,47.68,47.8,47.64,47.77,110500.0,31.3858,31.4648,31.3595,31.4451,110500.0
2009-11-20 10:25:00,47.77,47.81,47.69,47.8,47000.0,31.4451,31.4714,31.3924,31.4648,47000.0
2009-11-20 10:30:00,47.8,47.81,47.7,47.73,41000.0,31.4648,31.4714,31.399,31.4187,41000.0
2009-11-20 10:35:00,47.73,47.74,47.66,47.7,58500.0,31.4187,31.4253,31.3727,31.399,58500.0
2009-11-20 10:40:00,47.69,47.7,47.52,47.56,66400.0,31.3924,31.399,31.2805,31.3068,66400.0
2009-11-20 10:45:00,47.56,47.7,47.55,47.69,51500.0,31.3068,31.399,31.3003,31.3924,51500.0
2009-11-20 10:50:00,47.69,47.69,47.55,47.63,53400.0,31.3924,31.3924,31.3003,31.3529,53400.0
2009-11-20 10:55:00,47.63,47.66,47.52,47.56,50000.0,31.3529,31.3727,31.2805,31.3068,50000.0
2009-11-20 11:00:00,47.58,47.7,47.52,47.62,61600.0,31.32,31.399,31.2805,31.3463,61600.0
2009-11-20 11:05:00,47.62,47.66,47.56,47.6,44400.0,31.3463,31.3727,31.3068,31.3332,44400.0
2009-11-20 11:10:00,47.58,47.64,47.56,47.58,34300.0,31.32,31.3595,31.3068,31.32,34300.0
2009-11-20 11:15:00,47.59,47.61,47.5,47.59,45300.0,31.3266,31.3398,31.2673,31.3266,45300.0
2009-11-20 11:20:00,47.6,47.67,47.59,47.64,38200.0,31.3332,31.3792,31.3266,31.3595,38200.0
2009-11-20 11:25:00,47.63,47.63,47.51,47.56,33200.0,31.3529,31.3529,31.2739,31.3068,33200.0
2009-11-20 11:30:00,47.56,47.59,47.52,47.56,21500.0,31.3068,31.3266,31.2805,31.3068,21500.0
2009-11-20 11:35:00,47.56,47.57,47.49,47.5,70000.0,31.3068,31.3134,31.2608,31.2673,70000.0
2009-11-20 11:40:00,47.49,47.58,47.49,47.55,56200.0,31.2608,31.32,31.2608,31.3003,56200.0
2009-11-20 11:45:00,47.57,47.59,47.5,47.5,60200.0,31.3134,31.3266,31.2673,31.2673,60200.0
2009-11-20 11:50:00,47.5,47.5,47.45,47.46,53400.0,31.2673,31.2673,31.2344,31.241,53400.0
2009-11-20 11:55:00,47.46,47.5,47.46,47.49,27100.0,31.241,31.2673,31.241,31.2608,27100.0
2009-11-20 12:00:00,47.48,47.52,47.45,47.46,50200.0,31.2542,31.2805,31.2344,31.241,50200.0
2009-11-20 12:05:00,47.46,47.52,47.45,47.48,50200.0,31.241,31.2805,31.2344,31.2542,50200.0
2009-11-20 12:10:00,47.49,47.55,47.45,47.54,45900.0,31.2608,31.3003,31.2344,31.2937,45900.0
2009-11-20 12:15:00,47.55,47.55,47.49,47.54,50600.0,31.3003,31.3003,31.2608,31.2937,50600.0
2009-11-20 12:20:00,47.55,47.55,47.52,47.53,44400.0,31.3003,31.3003,31.2805,31.2871,44400.0
2009-11-20 12:25:00,47.53,47.53,47.45,47.49,34200.0,31.2871,31.2871,31.2344,31.2608,34200.0
2009-11-20 12:30:00,47.49,47.49,47.45,47.46,25900.0,31.2608,31.2608,31.2344,31.241,25900.0
2009-11-20 12:35:00,47.46,47.47,47.45,47.45,16900.0,31.241,31.2476,31.2344,31.2344,16900.0
2009-11-20 12:40:00,47.45,47.5,47.45,47.48,42000.0,31.2344,31.2673,31.2344,31.2542,42000.0
2009-11-20 12:45:00,47.49,47.5,47.46,47.46,50000.0,31.2608,31.2673,31.241,31.241,50000.0
2009-11-20 12:50:00,47.46,47.48,47.44,47.48,84400.0,31.241,31.2542,31.2278,31.2542,84400.0
2009-11-20 12:55:00,47.48,47.49,47.36,47.36,102200.0,31.2542,31.2608,31.1752,31.1752,102200.0
2009-11-20 13:00:00,47.36,47.38,47.31,47.32,86800.0,31.1752,31.1884,31.1423,31.1489,86800.0
2009-11-20 13:05:00,47.32,47.32,47.28,47.31,83700.0,31.1489,31.1489,31.1225,31.1423,83700.0
2009-11-20 13:10:00,47.31,47.38,47.28,47.35,77300.0,31.1423,31.1884,31.1225,31.1686,77300.0
2009-11-20 13:15:00,47.35,47.35,47.21,47.23,138200.0,31.1686,31.1686,31.0764,31.0896,138200.0
2009-11-20 13:20:00,47.24,47.29,47.2,47.22,79300.0,31.0962,31.1291,31.0699,31.083,79300.0
2009-11-20 13:25:00,47.22,47.3,47.2,47.26,98300.0,31.083,31.1357,31.0699,31.1094,98300.0
2009-11-20 13:30:00,47.26,47.37,47.25,47.31,106900.0,31.1094,31.1818,31.1028,31.1423,106900.0
2009-11-20 13:35:00,47.31,47.31,47.26,47.3,110900.0,31.1423,31.1423,31.1094,31.1357,110900.0
2009-11-20 13:40:00,47.29,47.38,47.29,47.34,92600.0,31.1291,31.1884,31.1291,31.162,92600.0
2009-11-20 13:45:00,47.34,47.45,47.31,47.41,205200.0,31.162,31.2344,31.1423,31.2081,205200.0
2009-11-20 13:50:00,47.4,47.42,47.36,47.42,58900.0,31.2015,31.2147,31.1752,31.2147,58900.0
2009-11-20 13:55:00,47.41,47.43,47.38,47.43,33900.0,31.2081,31.2213,31.1884,31.2213,33900.0
2009-11-20 14:00:00,47.43,47.44,47.41,47.42,50400.0,31.2213,31.2278,31.2081,31.2147,50400.0
2009-11-20 14:05:00,47.42,47.43,47.36,47.42,38500.0,31.2147,31.2213,31.1752,31.2147,38500.0
2009-11-20 14:10:00,47.42,47.44,47.38,47.41,63200.0,31.2147,31.2278,31.1884,31.2081,63200.0
2009-11-20 14:15:00,47.4,47.4,47.29,47.31,165900.0,31.2015,31.2015,31.1291,31.1423,165900.0
2009-11-20 14:20:00,47.32,47.35,47.3,47.32,79600.0,31.1489,31.1686,31.1357,31.1489,79600.0
2009-11-20 14:25:00,47.32,47.33,47.3,47.31,57500.0,31.1489,31.1554,31.1357,31.1423,57500.0
2009-11-20 14:30:00,47.3,47.37,47.29,47.37,214500.0,31.1357,31.1818,31.1291,31.1818,214500.0
2009-11-20 14:35:00,47.38,47.5,47.37,47.49,196300.0,31.1884,31.2673,31.1818,31.2608,196300.0
2009-11-20 14:40:00,47.5,47.53,47.38,47.38,94200.0,31.2673,31.2871,31.1884,31.1884,94200.0
2009-11-20 14:45:00,47.37,47.42,47.33,47.38,50900.0,31.1818,31.2147,31.1554,31.1884,50900.0
2009-11-20 14:50:00,47.38,47.46,47.38,47.45,45900.0,31.1884,31.241,31.1884,31.2344,45900.0
2009-11-20 14:55:00,47.44,47.46,47.39,47.41,26700.0,31.2278,31.241,31.1949,31.2081,26700.0
2009-11-20 15:00:00,47.41,47.42,47.36,47.41,75600.0,31.2081,31.2147,31.1752,31.2081,75600.0
2009-11-20 15:05:00,47.41,47.43,47.39,47.42,45800.0,31.2081,31.2213,31.1949,31.2147,45800.0
2009-11-20 15:10:00,47.42,47.42,47.38,47.4,47500.0,31.2147,31.2147,31.1884,31.2015,47500.0
2009-11-20 15:15:00,47.4,47.4,47.35,47.38,85400.0,31.2015,31.2015,31.1686,31.1884,85400.0
2009-11-20 15:20:00,47.37,47.44,47.37,47.43,70100.0,31.1818,31.2278,31.1818,31.2213,70100.0
2009-11-20 15:25:00,47.43,47.46,47.4,47.46,64800.0,31.2213,31.241,31.2015,31.241,64800.0
2009-11-20 15:30:00,47.46,47.57,47.45,47.57,135300.0,31.241,31.3134,31.2344,31.3134,135300.0
2009-11-20 15:35:00,47.56,47.6,47.5,47.5,194300.0,31.3068,31.3332,31.2673,31.2673,194300.0
2009-11-20 15:40:00,47.5,47.53,47.47,47.51,143400.0,31.2673,31.2871,31.2476,31.2739,143400.0
2009-11-20 15:45:00,47.51,47.51,47.48,47.49,114900.0,31.2739,31.2739,31.2542,31.2608,114900.0
2009-11-20 15:50:00,47.49,47.5,47.47,47.5,210700.0,31.2608,31.2673,31.2476,31.2673,210700.0
2009-11-20 15:55:00,47.5,47.52,47.49,47.49,383900.0,31.2673,31.2805,31.2608,31.2608,383900.0
2009-11-23 09:30:00,47.92,47.93,47.73,47.78,173200.0,31.5438,31.5504,31.4187,31.4517,173200.0
2009-11-23 09:35:00,47.77,47.93,47.71,47.75,209500.0,31.4451,31.5504,31.4056,31.4319,209500.0
2009-11-23 09:40:00,47.74,47.85,47.59,47.69,182300.0,31.4253,31.4977,31.3266,31.3924,182300.0
2009-11-23 09:45:00,47.7,47.87,47.7,47.8,136300.0,31.399,31.5109,31.399,31.4648,136300.0
2009-11-23 09:50:00,47.8,47.82,47.53,47.54,209900.0,31.4648,31.478,31.2871,31.2937,209900.0
2009-11-23 09:55:00,47.54,47.57,47.5,47.55,218700.0,31.2937,31.3134,31.2673,31.3003,218700.0
2009-11-23 10:00:00,47.53,47.64,47.52,47.55,369300.0,31.2871,31.3595,31.2805,31.3003,369300.0
2009-11-23 10:05:00,47.54,47.87,47.54,47.85,186500.0,31.2937,31.5109,31.2937,31.4977,186500.0
2009-11-23 10:10:00,47.83,47.86,47.73,47.79,88100.0,31.4846,31.5043,31.4187,31.4582,88100.0
2009-11-23 10:15:00,47.79,47.84,47.73,47.75,57600.0,31.4582,31.4912,31.4187,31.4319,57600.0
2009-11-23 10:20:00,47.75,47.76,47.67,47.69,73800.0,31.4319,31.4385,31.3792,31.3924,73800.0
2009-11-23 10:25:00,47.69,47.71,47.62,47.67,77400.0,31.3924,31.4056,31.3463,31.3792,77400.0
2009-11-23 10:30:00,47.67,47.68,47.58,47.59,78500.0,31.3792,31.3858,31.32,31.3266,78500.0
2009-11-23 10:35:00,47.59,47.66,47.54,47.66,62500.0,31.3266,31.3727,31.2937,31.3727,62500.0
2009-11-23 10:40:00,47.66,47.72,47.65,47.7,52300.0,31.3727,31.4122,31.3661,31.399,52300.0
2009-11-23 10:45:00,47.7,47.75,47.63,47.63,90000.0,31.399,31.4319,31.3529,31.3529,90000.0
2009-11-23 10:50:00,47.64,47.68,47.61,47.64,147500.0,31.3595,31.3858,31.3398,31.3595,147500.0
2009-11-23 10:55:00,47.65,47.76,47.63,47.75,77100.0,31.3661,31.4385,31.3529,31.4319,77100.0
2009-11-23 11:00:00,47.76,47.81,47.75,47.8,46100.0,31.4385,31.4714,31.4319,31.4648,46100.0
2009-11-23 11:05:00,47.79,47.85,47.78,47.85,64300.0,31.4582,31.4977,31.4517,31.4977,64300.0
2009-11-23 11:10:00,47.84,47.85,47.78,47.78,41500.0,31.4912,31.4977,31.4517,31.4517,41500.0
2009-11-23 11:15:00,47.79,47.81,47.75,47.81,55500.0,31.4582,31.4714,31.4319,31.4714,55500.0
2009-11-23 11:20:00,47.82,47.84,47.8,47.8,54900.0,31.478,31.4912,31.4648,31.4648,54900.0
2009-11-23 11:25:00,47.8,47.84,47.8,47.8,35700.0,31.4648,31.4912,31.4648,31.4648,35700.0
2009-11-23 11:30:00,47.8,47.84,47.8,47.83,47300.0,31.4648,31.4912,31.4648,31.4846,47300.0
2009-11-23 11:35:00,47.84,47.88,47.8,47.84,76400.0,31.4912,31.5175,31.4648,31.4912,76400.0
2009-11-23 11:40:00,47.84,47.85,47.8,47.82,52100.0,31.4912,31.4977,31.4648,31.478,52100.0
2009-11-23 11:45:00,47.82,47.83,47.76,47.78,41000.0,31.478,31.4846,31.4385,31.4517,41000.0
2009-11-23 11:50:00,47.78,47.78,47.73,47.76,28400.0,31.4517,31.4517,31.4187,31.4385,28400.0
2009-11-23 11:55:00,47.76,47.77,47.63,47.64,42600.0,31.4385,31.4451,31.3529,31.3595,42600.0
2009-11-23 12:00:00,47.63,47.66,47.61,47.64,40300.0,31.3529,31.3727,31.3398,31.3595,40300.0
2009-11-23 12:05:00,47.65,47.69,47.62,47.63,54100.0,31.3661,31.3924,31.3463,31.3529,54100.0
2009-11-23 12:10:00,47.63,47.65,47.58,47.58,44000.0,31.3529,31.3661,31.32,31.32,44000.0
2009-11-23 12:15:00,47.58,47.61,47.55,47.58,49300.0,31.32,31.3398,31.3003,31.32,49300.0
2009-11-23 12:20:00,47.58,47.64,47.52,47.6,94800.0,31.32,31.3595,31.2805,31.3332,94800.0
2009-11-23 12:25:00,47.59,47.59,47.5,47.5,43800.0,31.3266,31.3266,31.2673,31.2673,43800.0
2009-11-23 12:30:00,47.5,47.53,47.49,47.53,68700.0,31.2673,31.2871,31.2608,31.2871,68700.0
2009-11-23 12:35:00,47.52,47.59,47.51,47.56,23100.0,31.2805,31.3266,31.2739,31.3068,23100.0
2009-11-23 12:40:00,47.57,47.59,47.54,47.58,42700.0,31.3134,31.3266,31.2937,31.32,42700.0
2009-11-23 12:45:00,47.58,47.6,47.5,47.51,52600.0,31.32,31.3332,31.2673,31.2739,52600.0
2009-11-23 12:50:00,47.51,47.56,47.5,47.54,63300.0,31.2739,31.3068,31.2673,31.2937,63300.0
2009-11-23 12:55:00,47.54,47.57,47.51,47.53,31800.0,31.2937,31.3134,31.2739,31.2871,31800.0
2009-11-23 13:00:00,47.53,47.55,47.51,47.51,24900.0,31.2871,31.3003,31.2739,31.2739,24900.0
2009-11-23 13:05:00,47.51,47.52,47.5,47.51,40600.0,31.2739,31.2805,31.2673,31.2739,40600.0
2009-11-23 13:10:00,47.51,47.52,47.5,47.5,27600.0,31.2739,31.2805,31.2673,31.2673,27600.0
2009-11-23 13:15:00,47.51,47.54,47.5,47.54,28600.0,31.2739,31.2937,31.2673,31.2937,28600.0
2009-11-23 13:20:00,47.53,47.54,47.5,47.51,51300.0,31.2871,31.2937,31.2673,31.2739,51300.0
2009-11-23 13:25:00,47.51,47.51,47.43,47.44,109400.0,31.2739,31.2739,31.2213,31.2278,109400.0
2009-11-23 13:30:00,47.43,47.46,47.41,47.45,37300.0,31.2213,31.241,31.2081,31.2344,37300.0
2009-11-23 13:35:00,47.44,47.51,47.44,47.49,47800.0,31.2278,31.2739,31.2278,31.2608,47800.0
2009-11-23 13:40:00,47.49,47.5,47.43,47.43,30900.0,31.2608,31.2673,31.2213,31.2213,30900.0
2009-11-23 13:45:00,47.43,47.45,47.4,47.41,24400.0,31.2213,31.2344,31.2015,31.2081,24400.0
2009-11-23 13:50:00,47.41,47.43,47.35,47.37,48900.0,31.2081,31.2213,31.1686,31.1818,48900.0
2009-11-23 13:55:00,47.38,47.42,47.33,47.4,68200.0,31.1884,31.2147,31.1554,31.2015,68200.0
2009-11-23 14:00:00,47.4,47.42,47.36,47.41,57600.0,31.2015,31.2147,31.1752,31.2081,57600.0
2009-11-23 14:05:00,47.41,47.45,47.37,47.38,61400.0,31.2081,31.2344,31.1818,31.1884,61400.0
2009-11-23 14:10:00,47.38,47.4,47.23,47.24,136400.0,31.1884,31.2015,31.0896,31.0962,136400.0
2009-11-23 14:15:00,47.24,47.31,47.2,47.3,91400.0,31.0962,31.1423,31.0699,31.1357,91400.0
2009-11-23 14:20:00,47.3,47.32,47.27,47.27,58200.0,31.1357,31.1489,31.1159,31.1159,58200.0
2009-11-23 14:25:00,47.28,47.36,47.27,47.36,27100.0,31.1225,31.1752,31.1159,31.1752,27100.0
2009-11-23 14:30:00,47.35,47.41,47.34,47.41,20500.0,31.1686,31.2081,31.162,31.2081,20500.0
2009-11-23 14:35:00,47.4,47.43,47.35,47.36,60400.0,31.2015,31.2213,31.1686,31.1752,60400.0
2009-11-23 14:40:00,47.36,47.36,47.32,47.32,38100.0,31.1752,31.1752,31.1489,31.1489,38100.0
2009-11-23 14:45:00,47.33,47.37,47.31,47.31,44600.0,31.1554,31.1818,31.1423,31.1423,44600.0
2009-11-23 14:50:00,47.31,47.32,47.29,47.3,30400.0,31.1423,31.1489,31.1291,31.1357,30400.0
2009-11-23 14:55:00,47.31,47.33,47.27,47.27,27900.0,31.1423,31.1554,31.1159,31.1159,27900.0
2009-11-23 15:00:00,47.27,47.29,47.23,47.28,113700.0,31.1159,31.1291,31.0896,31.1225,113700.0
2009-11-23 15:05:00,47.28,47.32,47.25,47.29,93200.0,31.1225,31.1489,31.1028,31.1291,93200.0
2009-11-23 15:10:00,47.3,47.3,47.28,47.29,25700.0,31.1357,31.1357,31.1225,31.1291,25700.0
2009-11-23 15:15:00,47.29,47.34,47.28,47.32,120000.0,31.1291,31.162,31.1225,31.1489,120000.0
2009-11-23 15:20:00,47.31,47.32,47.23,47.25,90700.0,31.1423,31.1489,31.0896,31.1028,90700.0
2009-11-23 15:25:00,47.26,47.27,47.22,47.25,107000.0,31.1094,31.1159,31.083,31.1028,107000.0
2009-11-23 15:30:00,47.25,47.27,47.2,47.22,127300.0,31.1028,31.1159,31.0699,31.083,127300.0
2009-11-23 15:35:00,47.22,47.28,47.19,47.27,137400.0,31.083,31.1225,31.0633,31.1159,137400.0
2009-11-23 15:40:00,47.28,47.3,47.23,47.23,147400.0,31.1225,31.1357,31.0896,31.0896,147400.0
2009-11-23 15:45:00,47.24,47.25,47.16,47.16,226000.0,31.0962,31.1028,31.0435,31.0435,226000.0
2009-11-23 15:50:00,47.16,47.22,47.16,47.2,211000.0,31.0435,31.083,31.0435,31.0699,211000.0
2009-11-23 15:55:00,47.21,47.26,47.18,47.21,532000.0,31.0764,31.1094,31.0567,31.0764,532000.0
2009-11-24 09:30:00,47.1,47.34,47.05,47.24,215100.0,31.004,31.162,30.9711,31.0962,215100.0
2009-11-24 09:35:00,47.25,47.47,47.11,47.17,193600.0,31.1028,31.2476,31.0106,31.0501,193600.0
2009-11-24 09:40:00,47.16,47.51,47.16,47.42,242200.0,31.0435,31.2739,31.0435,31.2147,242200.0
2009-11-24 09:45:00,47.41,47.55,47.39,47.47,156800.0,31.2081,31.3003,31.1949,31.2476,156800.0
2009-11-24 09:50:00,47.47,47.49,47.27,47.29,152500.0,31.2476,31.2608,31.1159,31.1291,152500.0
2009-11-24 09:55:00,47.29,47.3,47.2,47.23,101300.0,31.1291,31.1357,31.0699,31.0896,101300.0
2009-11-24 10:00:00,47.25,47.55,47.2,47.32,278800.0,31.1028,31.3003,31.0699,31.1489,278800.0
2009-11-24 10:05:00,47.35,47.47,47.22,47.22,111500.0,31.1686,31.2476,31.083,31.083,111500.0
2009-11-24 10:10:00,47.22,47.27,47.2,47.27,67400.0,31.083,31.1159,31.0699,31.1159,67400.0
2009-11-24 10:15:00,47.27,47.34,47.24,47.3,86400.0,31.1159,31.162,31.0962,31.1357,86400.0
2009-11-24 10:20:00,47.3,47.33,47.26,47.32,33400.0,31.1357,31.1554,31.1094,31.1489,33400.0
2009-11-24 10:25:00,47.32,47.38,47.23,47.33,66200.0,31.1489,31.1884,31.0896,31.1554,66200.0
2009-11-24 10:30:00,47.32,47.42,47.27,47.29,116100.0,31.1489,31.2147,31.1159,31.1291,116100.0
2009-11-24 10:35:00,47.29,47.36,47.26,47.33,104600.0,31.1291,31.1752,31.1094,31.1554,104600.0
2009-11-24 10:40:00,47.34,47.44,47.34,47.43,78300.0,31.162,31.2278,31.162,31.2213,78300.0
2009-11-24 10:45:00,47.43,47.5,47.42,47.45,107900.0,31.2213,31.2673,31.2147,31.2344,107900.0
2009-11-24 10:50:00,47.46,47.5,47.41,47.47,119800.0,31.241,31.2673,31.2081,31.2476,119800.0
2009-11-24 10:55:00,47.46,47.48,47.37,47.38,63800.0,31.241,31.2542,31.1818,31.1884,63800.0
2009-11-24 11:00:00,47.38,47.43,47.36,47.41,70300.0,31.1884,31.2213,31.1752,31.2081,70300.0
2009-11-24 11:05:00,47.41,47.42,47.35,47.36,60500.0,31.2081,31.2147,31.1686,31.1752,60500.0
2009-11-24 11:10:00,47.36,47.38,47.29,47.31,141600.0,31.1752,31.1884,31.1291,31.1423,141600.0
2009-11-24 11:15:00,47.3,47.31,47.25,47.27,54000.0,31.1357,31.1423,31.1028,31.1159,54000.0
2009-11-24 11:20:00,47.26,47.29,47.25,47.25,32600.0,31.1094,31.1291,31.1028,31.1028,32600.0
2009-11-24 11:25:00,47.25,47.26,47.17,47.17,117200.0,31.1028,31.1094,31.0501,31.0501,117200.0
2009-11-24 11:30:00,47.18,47.25,47.14,47.2,76100.0,31.0567,31.1028,31.0304,31.0699,76100.0
2009-11-24 11:35:00,47.2,47.26,47.16,47.23,63100.0,31.0699,31.1094,31.0435,31.0896,63100.0
2009-11-24 11:40:00,47.23,47.23,47.17,47.19,30400.0,31.0896,31.0896,31.0501,31.0633,30400.0
2009-11-24 11:45:00,47.18,47.24,47.17,47.24,40400.0,31.0567,31.0962,31.0501,31.0962,40400.0
2009-11-24 11:50:00,47.23,47.26,47.21,47.24,46400.0,31.0896,31.1094,31.0764,31.0962,46400.0
2009-11-24 11:55:00,47.24,47.29,47.23,47.29,35900.0,31.0962,31.1291,31.0896,31.1291,35900.0
2009-11-24 12:00:00,47.28,47.29,47.2,47.24,43900.0,31.1225,31.1291,31.0699,31.0962,43900.0
2009-11-24 12:05:00,47.23,47.33,47.23,47.29,35000.0,31.0896,31.1554,31.0896,31.1291,35000.0
2009-11-24 12:10:00,47.29,47.34,47.28,47.34,33000.0,31.1291,31.162,31.1225,31.162,33000.0
2009-11-24 12:15:00,47.34,47.41,47.22,47.37,89500.0,31.162,31.2081,31.083,31.1818,89500.0
2009-11-24 12:20:00,47.36,47.41,47.36,47.4,33100.0,31.1752,31.2081,31.1752,31.2015,33100.0
2009-11-24 12:25:00,47.41,47.43,47.4,47.42,20900.0,31.2081,31.2213,31.2015,31.2147,20900.0
2009-11-24 12:30:00,47.42,47.44,47.36,47.36,49600.0,31.2147,31.2278,31.1752,31.1752,49600.0
2009-11-24 12:35:00,47.35,47.4,47.32,47.37,56500.0,31.1686,31.2015,31.1489,31.1818,56500.0
2009-11-24 12:40:00,47.38,47.39,47.29,47.3,46100.0,31.1884,31.1949,31.1291,31.1357,46100.0
2009-11-24 12:45:00,47.3,47.3,47.24,47.28,21000.0,31.1357,31.1357,31.0962,31.1225,21000.0
2009-11-24 12:50:00,47.29,47.29,47.22,47.23,43300.0,31.1291,31.1291,31.083,31.0896,43300.0
2009-11-24 12:55:00,47.23,47.24,47.22,47.23,21600.0,31.0896,31.0962,31.083,31.0896,21600.0
2009-11-24 13:00:00,47.23,47.3,47.22,47.26,43300.0,31.0896,31.1357,31.083,31.1094,43300.0
2009-11-24 13:05:00,47.27,47.36,47.27,47.34,29800.0,31.1159,31.1752,31.1159,31.162,29800.0
2009-11-24 13:10:00,47.34,47.39,47.34,47.38,52400.0,31.162,31.1949,31.162,31.1884,52400.0
2009-11-24 13:15:00,47.38,47.39,47.36,47.38,38400.0,31.1884,31.1949,31.1752,31.1884,38400.0
2009-11-24 13:20:00,47.38,47.38,47.36,47.37,14800.0,31.1884,31.1884,31.1752,31.1818,14800.0
2009-11-24 13:25:00,47.37,47.39,47.36,47.38,20600.0,31.1818,31.1949,31.1752,31.1884,20600.0
2009-11-24 13:30:00,47.38,47.42,47.38,47.4,38200.0,31.1884,31.2147,31.1884,31.2015,38200.0
2009-11-24 13:35:00,47.4,47.42,47.4,47.42,19300.0,31.2015,31.2147,31.2015,31.2147,19300.0
2009-11-24 13:40:00,47.42,47.42,47.38,47.4,52000.0,31.2147,31.2147,31.1884,31.2015,52000.0
2009-11-24 13:45:00,47.39,47.41,47.39,47.4,10700.0,31.1949,31.2081,31.1949,31.2015,10700.0
2009-11-24 13:50:00,47.4,47.41,47.35,47.35,49500.0,31.2015,31.2081,31.1686,31.1686,49500.0
2009-11-24 13:55:00,47.35,47.41,47.35,47.41,57700.0,31.1686,31.2081,31.1686,31.2081,57700.0
2009-11-24 14:00:00,47.42,47.43,47.32,47.34,116000.0,31.2147,31.2213,31.1489,31.162,116000.0
2009-11-24 14:05:00,47.34,47.41,47.32,47.36,84000.0,31.162,31.2081,31.1489,31.1752,84000.0
2009-11-24 14:10:00,47.37,47.42,47.34,47.41,45100.0,31.1818,31.2147,31.162,31.2081,45100.0
2009-11-24 14:15:00,47.4,47.42,47.39,47.4,46500.0,31.2015,31.2147,31.1949,31.2015,46500.0
2009-11-24 14:20:00,47.39,47.42,47.35,47.4,53000.0,31.1949,31.2147,31.1686,31.2015,53000.0
2009-11-24 14:25:00,47.4,47.45,47.4,47.41,23200.0,31.2015,31.2344,31.2015,31.2081,23200.0
2009-11-24 14:30:00,47.42,47.45,47.41,47.44,29900.0,31.2147,31.2344,31.2081,31.2278,29900.0
2009-11-24 14:35:00,47.44,47.46,47.41,47.43,36700.0,31.2278,31.241,31.2081,31.2213,36700.0
2009-11-24 14:40:00,47.44,47.48,47.43,47.46,37200.0,31.2278,31.2542,31.2213,31.241,37200.0
2009-11-24 14:45:00,47.46,47.52,47.46,47.47,94700.0,31.241,31.2805,31.241,31.2476,94700.0
2009-11-24 14:50:00,47.48,47.5,47.44,47.47,51000.0,31.2542,31.2673,31.2278,31.2476,51000.0
2009-11-24 14:55:00,47.47,47.48,47.46,47.48,23800.0,31.2476,31.2542,31.241,31.2542,23800.0
2009-11-24 15:00:00,47.47,47.51,47.47,47.49,44500.0,31.2476,31.2739,31.2476,31.2608,44500.0
2009-11-24 15:05:00,47.5,47.5,47.41,47.43,63100.0,31.2673,31.2673,31.2081,31.2213,63100.0
2009-11-24 15:10:00,47.44,47.44,47.38,47.39,55500.0,31.2278,31.2278,31.1884,31.1949,55500.0
2009-11-24 15:15:00,47.39,47.44,47.38,47.43,30900.0,31.1949,31.2278,31.1884,31.2213,30900.0
2009-11-24 15:20:00,47.43,47.46,47.43,47.45,41000.0,31.2213,31.241,31.2213,31.2344,41000.0
2009-11-24 15:25:00,47.44,47.46,47.41,47.46,59500.0,31.2278,31.241,31.2081,31.241,59500.0
2009-11-24 15:30:00,47.46,47.46,47.42,47.44,55500.0,31.241,31.241,31.2147,31.2278,55500.0
2009-11-24 15:35:00,47.44,47.45,47.42,47.45,44200.0,31.2278,31.2344,31.2147,31.2344,44200.0
2009-11-24 15:40:00,47.45,47.45,47.35,47.37,139300.0,31.2344,31.2344,31.1686,31.1818,139300.0
2009-11-24 15:45:00,47.37,47.44,47.37,47.43,81400.0,31.1818,31.2278,31.1818,31.2213,81400.0
2009-11-24 15:50:00,47.43,47.45,47.41,47.44,130300.0,31.2213,31.2344,31.2081,31.2278,130300.0
2009-11-24 15:55:00,47.44,47.51,47.43,47.51,172000.0,31.2278,31.2739,31.2213,31.2739,172000.0
2009-11-25 09:30:00,47.62,47.67,47.46,47.61,155600.0,31.3463,31.3792,31.241,31.3398,155600.0
2009-11-25 09:35:00,47.61,47.66,47.53,47.6,105200.0,31.3398,31.3727,31.2871,31.3332,105200.0
2009-11-25 09:40:00,47.6,47.64,47.5,47.6,52900.0,31.3332,31.3595,31.2673,31.3332,52900.0
2009-11-25 09:45:00,47.6,47.63,47.51,47.58,43200.0,31.3332,31.3529,31.2739,31.32,43200.0
2009-11-25 09:50:00,47.58,47.59,47.39,47.4,78300.0,31.32,31.3266,31.1949,31.2015,78300.0
2009-11-25 09:55:00,47.4,47.56,47.38,47.56,48100.0,31.2015,31.3068,31.1884,31.3068,48100.0
2009-11-25 10:00:00,47.55,47.69,47.52,47.64,65000.0,31.3003,31.3924,31.2805,31.3595,65000.0
2009-11-25 10:05:00,47.64,47.67,47.55,47.67,54100.0,31.3595,31.3792,31.3003,31.3792,54100.0
2009-11-25 10:10:00,47.67,47.67,47.58,47.6,32800.0,31.3792,31.3792,31.32,31.3332,32800.0
2009-11-25 10:15:00,47.6,47.76,47.59,47.72,68500.0,31.3332,31.4385,31.3266,31.4122,68500.0
2009-11-25 10:20:00,47.73,47.8,47.71,47.75,81300.0,31.4187,31.4648,31.4056,31.4319,81300.0
2009-11-25 10:25:00,47.75,47.76,47.65,47.75,39300.0,31.4319,31.4385,31.3661,31.4319,39300.0
2009-11-25 10:30:00,47.76,47.78,47.69,47.7,65200.0,31.4385,31.4517,31.3924,31.399,65200.0
2009-11-25 10:35:00,47.71,47.76,47.67,47.7,39500.0,31.4056,31.4385,31.3792,31.399,39500.0
2009-11-25 10:40:00,47.69,47.82,47.69,47.81,111300.0,31.3924,31.478,31.3924,31.4714,111300.0
2009-11-25 10:45:00,47.81,47.85,47.78,47.84,78600.0,31.4714,31.4977,31.4517,31.4912,78600.0
2009-11-25 10:50:00,47.84,47.89,47.83,47.87,53700.0,31.4912,31.5241,31.4846,31.5109,53700.0
2009-11-25 10:55:00,47.87,47.88,47.84,47.87,71700.0,31.5109,31.5175,31.4912,31.5109,71700.0
2009-11-25 11:00:00,47.86,47.89,47.84,47.88,36100.0,31.5043,31.5241,31.4912,31.5175,36100.0
2009-11-25 11:05:00,47.88,47.92,47.86,47.9,68000.0,31.5175,31.5438,31.5043,31.5306,68000.0
2009-11-25 11:10:00,47.9,47.91,47.87,47.91,37100.0,31.5306,31.5372,31.5109,31.5372,37100.0
2009-11-25 11:15:00,47.91,47.93,47.89,47.92,63900.0,31.5372,31.5504,31.5241,31.5438,63900.0
2009-11-25 11:20:00,47.92,47.96,47.91,47.95,50100.0,31.5438,31.5701,31.5372,31.5636,50100.0
2009-11-25 11:25:00,47.95,47.96,47.93,47.96,29600.0,31.5636,31.5701,31.5504,31.5701,29600.0
2009-11-25 11:30:00,47.96,47.98,47.93,47.94,56300.0,31.5701,31.5833,31.5504,31.557,56300.0
2009-11-25 11:35:00,47.94,47.98,47.92,47.98,73700.0,31.557,31.5833,31.5438,31.5833,73700.0
2009-11-25 11:40:00,47.97,48.0,47.97,48.0,28100.0,31.5767,31.5965,31.5767,31.5965,28100.0
2009-11-25 11:45:00,48.0,48.0,47.99,48.0,25400.0,31.5965,31.5965,31.5899,31.5965,25400.0
2009-11-25 11:50:00,48.0,48.03,47.99,48.02,38400.0,31.5965,31.6162,31.5899,31.6096,38400.0
2009-11-25 11:55:00,48.01,48.01,47.89,47.9,31200.0,31.6031,31.6031,31.5241,31.5306,31200.0
2009-11-25 12:00:00,47.91,47.97,47.91,47.97,22300.0,31.5372,31.5767,31.5372,31.5767,22300.0
2009-11-25 12:05:00,47.97,47.98,47.91,47.94,19200.0,31.5767,31.5833,31.5372,31.557,19200.0
2009-11-25 12:10:00,47.94,47.98,47.94,47.98,21700.0,31.557,31.5833,31.557,31.5833,21700.0
2009-11-25 12:15:00,47.98,48.0,47.96,47.98,38700.0,31.5833,31.5965,31.5701,31.5833,38700.0
2009-11-25 12:20:00,47.98,47.99,47.96,47.97,25100.0,31.5833,31.5899,31.5701,31.5767,25100.0
2009-11-25 12:25:00,47.98,47.98,47.91,47.94,23200.0,31.5833,31.5833,31.5372,31.557,23200.0
2009-11-25 12:30:00,47.94,47.94,47.88,47.88,32700.0,31.557,31.557,31.5175,31.5175,32700.0
2009-11-25 12:35:00,47.89,47.98,47.89,47.92,67600.0,31.5241,31.5833,31.5241,31.5438,67600.0
2009-11-25 12:40:00,47.92,47.99,47.92,47.98,27900.0,31.5438,31.5899,31.5438,31.5833,27900.0
2009-11-25 12:45:00,47.97,47.99,47.96,47.97,23500.0,31.5767,31.5899,31.5701,31.5767,23500.0
2009-11-25 12:50:00,47.98,47.98,47.95,47.97,18700.0,31.5833,31.5833,31.5636,31.5767,18700.0
2009-11-25 12:55:00,47.97,48.0,47.96,47.98,19500.0,31.5767,31.5965,31.5701,31.5833,19500.0
2009-11-25 13:00:00,47.98,48.0,47.96,47.98,18700.0,31.5833,31.5965,31.5701,31.5833,18700.0
2009-11-25 13:05:00,47.98,48.0,47.97,48.0,23500.0,31.5833,31.5965,31.5767,31.5965,23500.0
2009-11-25 13:10:00,48.0,48.0,47.99,48.0,23300.0,31.5965,31.5965,31.5899,31.5965,23300.0
2009-11-25 13:15:00,48.01,48.05,47.98,47.99,43200.0,31.6031,31.6294,31.5833,31.5899,43200.0
2009-11-25 13:20:00,47.99,48.01,47.96,48.0,30300.0,31.5899,31.6031,31.5701,31.5965,30300.0
2009-11-25 13:25:00,47.99,48.03,47.95,47.95,21400.0,31.5899,31.6162,31.5636,31.5636,21400.0
2009-11-25 13:30:00,47.95,47.95,47.86,47.86,25200.0,31.5636,31.5636,31.5043,31.5043,25200.0
2009-11-25 13:35:00,47.86,47.88,47.84,47.85,41600.0,31.5043,31.5175,31.4912,31.4977,41600.0
2009-11-25 13:40:00,47.85,47.87,47.83,47.86,34700.0,31.4977,31.5109,31.4846,31.5043,34700.0
2009-11-25 13:45:00,47.87,47.9,47.85,47.86,32100.0,31.5109,31.5306,31.4977,31.5043,32100.0
2009-11-25 13:50:00,47.86,47.87,47.81,47.81,15400.0,31.5043,31.5109,31.4714,31.4714,15400.0
2009-11-25 13:55:00,47.82,47.85,47.8,47.82,25300.0,31.478,31.4977,31.4648,31.478,25300.0
2009-11-25 14:00:00,47.82,47.82,47.74,47.76,42900.0,31.478,31.478,31.4253,31.4385,42900.0
2009-11-25 14:05:00,47.76,47.81,47.76,47.78,19600.0,31.4385,31.4714,31.4385,31.4517,19600.0
2009-11-25 14:10:00,47.78,47.81,47.75,47.79,28200.0,31.4517,31.4714,31.4319,31.4582,28200.0
2009-11-25 14:15:00,47.8,47.83,47.77,47.81,24700.0,31.4648,31.4846,31.4451,31.4714,24700.0
2009-11-25 14:20:00,47.81,47.88,47.8,47.85,55000.0,31.4714,31.5175,31.4648,31.4977,55000.0
2009-11-25 14:25:00,47.85,47.86,47.82,47.83,29100.0,31.4977,31.5043,31.478,31.4846,29100.0
2009-11-25 14:30:00,47.83,47.83,47.79,47.8,27000.0,31.4846,31.4846,31.4582,31.4648,27000.0
2009-11-25 14:35:00,47.79,47.8,47.75,47.76,34000.0,31.4582,31.4648,31.4319,31.4385,34000.0
2009-11-25 14:40:00,47.75,47.8,47.75,47.8,28500.0,31.4319,31.4648,31.4319,31.4648,28500.0
2009-11-25 14:45:00,47.8,47.88,47.78,47.84,66100.0,31.4648,31.5175,31.4517,31.4912,66100.0
2009-11-25 14:50:00,47.84,47.89,47.83,47.87,57200.0,31.4912,31.5241,31.4846,31.5109,57200.0
2009-11-25 14:55:00,47.87,47.88,47.8,47.8,62000.0,31.5109,31.5175,31.4648,31.4648,62000.0
2009-11-25 15:00:00,47.8,47.82,47.74,47.79,87400.0,31.4648,31.478,31.4253,31.4582,87400.0
2009-11-25 15:05:00,47.79,47.79,47.75,47.78,52900.0,31.4582,31.4582,31.4319,31.4517,52900.0
2009-11-25 15:10:00,47.78,47.81,47.77,47.77,71900.0,31.4517,31.4714,31.4451,31.4451,71900.0
2009-11-25 15:15:00,47.77,47.83,47.77,47.82,60800.0,31.4451,31.4846,31.4451,31.478,60800.0
2009-11-25 15:20:00,47.81,47.83,47.8,47.8,40300.0,31.4714,31.4846,31.4648,31.4648,40300.0
2009-11-25 15:25:00,47.8,47.83,47.79,47.8,46700.0,31.4648,31.4846,31.4582,31.4648,46700.0
2009-11-25 15:30:00,47.79,47.8,47.78,47.8,47200.0,31.4582,31.4648,31.4517,31.4648,47200.0
2009-11-25 15:35:00,47.79,47.82,47.77,47.78,106100.0,31.4582,31.478,31.4451,31.4517,106100.0
2009-11-25 15:40:00,47.78,47.82,47.78,47.82,79100.0,31.4517,31.478,31.4517,31.478,79100.0
2009-11-25 15:45:00,47.82,47.82,47.77,47.79,127300.0,31.478,31.478,31.4451,31.4582,127300.0
2009-11-25 15:50:00,47.8,47.85,47.8,47.85,142700.0,31.4648,31.4977,31.4648,31.4977,142700.0
2009-11-25 15:55:00,47.85,47.85,47.81,47.82,174600.0,31.4977,31.4977,31.4714,31.478,174600.0
2009-11-27 09:30:00,46.92,47.03,46.62,46.94,200800.0,30.8856,30.958,30.6881,30.8987,200800.0
2009-11-27 09:35:00,46.96,47.11,46.84,46.99,162000.0,30.9119,31.0106,30.8329,30.9316,162000.0
2009-11-27 09:40:00,46.99,47.3,46.98,47.23,262900.0,30.9316,31.1357,30.925,31.0896,262900.0
2009-11-27 09:45:00,47.22,47.3,47.0,47.28,239400.0,31.083,31.1357,30.9382,31.1225,239400.0
2009-11-27 09:50:00,47.28,47.33,47.18,47.27,205900.0,31.1225,31.1554,31.0567,31.1159,205900.0
2009-11-27 09:55:00,47.27,47.36,47.23,47.3,97700.0,31.1159,31.1752,31.0896,31.1357,97700.0
2009-11-27 10:00:00,47.3,47.47,47.27,47.28,81100.0,31.1357,31.2476,31.1159,31.1225,81100.0
2009-11-27 10:05:00,47.3,47.35,47.25,47.26,97900.0,31.1357,31.1686,31.1028,31.1094,97900.0
2009-11-27 10:10:00,47.26,47.38,47.26,47.37,109700.0,31.1094,31.1884,31.1094,31.1818,109700.0
2009-11-27 10:15:00,47.37,47.42,47.31,47.37,63200.0,31.1818,31.2147,31.1423,31.1818,63200.0
2009-11-27 10:20:00,47.38,47.46,47.33,47.41,59100.0,31.1884,31.241,31.1554,31.2081,59100.0
2009-11-27 10:25:00,47.42,47.44,47.33,47.34,57900.0,31.2147,31.2278,31.1554,31.162,57900.0
2009-11-27 10:30:00,47.33,47.45,47.3,47.42,49300.0,31.1554,31.2344,31.1357,31.2147,49300.0
2009-11-27 10:35:00,47.42,47.6,47.41,47.54,54200.0,31.2147,31.3332,31.2081,31.2937,54200.0
2009-11-27 10:40:00,47.54,47.7,47.53,47.69,104200.0,31.2937,31.399,31.2871,31.3924,104200.0
2009-11-27 10:45:00,47.69,47.72,47.59,47.71,42000.0,31.3924,31.4122,31.3266,31.4056,42000.0
2009-11-27 10:50:00,47.7,47.85,47.67,47.73,103000.0,31.399,31.4977,31.3792,31.4187,103000.0
2009-11-27 10:55:00,47.73,47.76,47.64,47.71,42600.0,31.4187,31.4385,31.3595,31.4056,42600.0
2009-11-27 11:00:00,47.71,47.82,47.69,47.75,44500.0,31.4056,31.478,31.3924,31.4319,44500.0
2009-11-27 11:05:00,47.75,47.89,47.75,47.84,29600.0,31.4319,31.5241,31.4319,31.4912,29600.0
2009-11-27 11:10:00,47.84,47.89,47.78,47.81,86200.0,31.4912,31.5241,31.4517,31.4714,86200.0
2009-11-27 11:15:00,47.82,47.87,47.79,47.83,75600.0,31.478,31.5109,31.4582,31.4846,75600.0
2009-11-27 11:20:00,47.8,47.81,47.65,47.66,67000.0,31.4648,31.4714,31.3661,31.3727,67000.0
2009-11-27 11:25:00,47.67,47.71,47.65,47.69,28700.0,31.3792,31.4056,31.3661,31.3924,28700.0
2009-11-27 11:30:00,47.69,47.78,47.68,47.77,94800.0,31.3924,31.4517,31.3858,31.4451,94800.0
2009-11-27 11:35:00,47.77,47.85,47.76,47.84,87000.0,31.4451,31.4977,31.4385,31.4912,87000.0
2009-11-27 11:40:00,47.83,47.94,47.83,47.93,93400.0,31.4846,31.557,31.4846,31.5504,93400.0
2009-11-27 11:45:00,47.94,47.94,47.74,47.74,45300.0,31.557,31.557,31.4253,31.4253,45300.0
2009-11-27 11:50:00,47.76,47.77,47.7,47.72,74400.0,31.4385,31.4451,31.399,31.4122,74400.0
2009-11-27 11:55:00,47.72,47.8,47.7,47.8,123700.0,31.4122,31.4648,31.399,31.4648,123700.0
2009-11-27 12:00:00,47.79,47.8,47.6,47.62,104300.0,31.4582,31.4648,31.3332,31.3463,104300.0
2009-11-27 12:05:00,47.61,47.62,47.52,47.57,63700.0,31.3398,31.3463,31.2805,31.3134,63700.0
2009-11-27 12:10:00,47.57,47.7,47.57,47.68,44700.0,31.3134,31.399,31.3134,31.3858,44700.0
2009-11-27 12:15:00,47.69,47.69,47.67,47.68,50900.0,31.3924,31.3924,31.3792,31.3858,50900.0
2009-11-27 12:20:00,47.67,47.68,47.56,47.56,84600.0,31.3792,31.3858,31.3068,31.3068,84600.0
2009-11-27 12:25:00,47.57,47.65,47.56,47.65,64700.0,31.3134,31.3661,31.3068,31.3661,64700.0
2009-11-27 12:30:00,47.65,47.73,47.64,47.71,98500.0,31.3661,31.4187,31.3595,31.4056,98500.0
2009-11-27 12:35:00,47.7,47.73,47.69,47.71,56100.0,31.399,31.4187,31.3924,31.4056,56100.0
2009-11-27 12:40:00,47.71,47.74,47.66,47.72,77700.0,31.4056,31.4253,31.3727,31.4122,77700.0
2009-11-27 12:45:00,47.73,47.83,47.72,47.83,95900.0,31.4187,31.4846,31.4122,31.4846,95900.0
2009-11-27 12:50:00,47.83,47.89,47.82,47.88,216100.0,31.4846,31.5241,31.478,31.5175,216100.0
2009-11-27 12:55:00,47.88,47.89,47.7,47.73,236300.0,31.5175,31.5241,31.399,31.4187,236300.0
2009-11-30 09:30:00,47.45,47.67,46.98,47.09,158700.0,31.2344,31.3792,30.925,30.9975,158700.0
2009-11-30 09:35:00,47.1,47.35,47.08,47.31,104400.0,31.004,31.1686,30.9909,31.1423,104400.0
2009-11-30 09:40:00,47.29,47.35,47.1,47.3,111600.0,31.1291,31.1686,31.004,31.1357,111600.0
2009-11-30 09:45:00,47.29,47.29,46.94,46.97,177600.0,31.1291,31.1291,30.8987,30.9185,177600.0
2009-11-30 09:50:00,46.98,47.02,46.75,46.84,375500.0,30.925,30.9514,30.7736,30.8329,375500.0
2009-11-30 09:55:00,46.84,46.93,46.76,46.82,209800.0,30.8329,30.8921,30.7802,30.8197,209800.0
2009-11-30 10:00:00,46.82,46.95,46.82,46.95,111900.0,30.8197,30.9053,30.8197,30.9053,111900.0
2009-11-30 10:05:00,46.95,47.23,46.95,47.16,158500.0,30.9053,31.0896,30.9053,31.0435,158500.0
2009-11-30 10:10:00,47.16,47.23,47.04,47.19,132700.0,31.0435,31.0896,30.9645,31.0633,132700.0
2009-11-30 10:15:00,47.19,47.23,47.06,47.07,74700.0,31.0633,31.0896,30.9777,30.9843,74700.0
2009-11-30 10:20:00,47.07,47.07,46.96,46.98,128800.0,30.9843,30.9843,30.9119,30.925,128800.0
2009-11-30 10:25:00,46.99,47.02,46.97,47.01,111500.0,30.9316,30.9514,30.9185,30.9448,111500.0
2009-11-30 10:30:00,47.0,47.01,46.97,46.98,74500.0,30.9382,30.9448,30.9185,30.925,74500.0
2009-11-30 10:35:00,46.97,47.0,46.86,46.93,107200.0,30.9185,30.9382,30.8461,30.8921,107200.0
2009-11-30 10:40:00,46.93,46.96,46.89,46.92,97100.0,30.8921,30.9119,30.8658,30.8856,97100.0
2009-11-30 10:45:00,46.92,46.93,46.75,46.79,167000.0,30.8856,30.8921,30.7736,30.8,167000.0
2009-11-30 10:50:00,46.79,46.8,46.6,46.6,284700.0,30.8,30.8066,30.6749,30.6749,284700.0
2009-11-30 10:55:00,46.6,46.61,46.48,46.6,244200.0,30.6749,30.6815,30.5959,30.6749,244200.0
2009-11-30 11:00:00,46.6,46.6,46.32,46.38,279500.0,30.6749,30.6749,30.4906,30.5301,279500.0
2009-11-30 11:05:00,46.39,46.41,46.29,46.32,282900.0,30.5367,30.5498,30.4708,30.4906,282900.0
2009-11-30 11:10:00,46.32,46.35,46.13,46.15,310000.0,30.4906,30.5103,30.3655,30.3787,310000.0
2009-11-30 11:15:00,46.15,46.24,46.06,46.15,420500.0,30.3787,30.4379,30.3195,30.3787,420500.0
2009-11-30 11:20:00,46.15,46.16,46.01,46.03,312500.0,30.3787,30.3853,30.2865,30.2997,312500.0
2009-11-30 11:25:00,46.03,46.09,46.01,46.07,243800.0,30.2997,30.3392,30.2865,30.326,243800.0
2009-11-30 11:30:00,46.06,46.13,45.99,46.07,516600.0,30.3195,30.3655,30.2734,30.326,516600.0
2009-11-30 11:35:00,46.08,46.18,46.02,46.18,129000.0,30.3326,30.3984,30.2931,30.3984,129000.0
2009-11-30 11:40:00,46.18,46.24,46.15,46.17,139900.0,30.3984,30.4379,30.3787,30.3919,139900.0
2009-11-30 11:45:00,46.17,46.2,46.08,46.12,80000.0,30.3919,30.4116,30.3326,30.3589,80000.0
2009-11-30 11:50:00,46.09,46.17,46.03,46.06,77800.0,30.3392,30.3919,30.2997,30.3195,77800.0
2009-11-30 11:55:00,46.07,46.12,46.05,46.1,85700.0,30.326,30.3589,30.3129,30.3458,85700.0
2009-11-30 12:00:00,46.1,46.17,46.08,46.12,104100.0,30.3458,30.3919,30.3326,30.3589,104100.0
2009-11-30 12:05:00,46.12,46.15,46.08,46.09,69900.0,30.3589,30.3787,30.3326,30.3392,69900.0
2009-11-30 12:10:00,46.09,46.14,46.08,46.14,97900.0,30.3392,30.3721,30.3326,30.3721,97900.0
2009-11-30 12:15:00,46.14,46.22,46.11,46.18,73100.0,30.3721,30.4248,30.3524,30.3984,73100.0
2009-11-30 12:20:00,46.17,46.2,46.12,46.16,53200.0,30.3919,30.4116,30.3589,30.3853,53200.0
2009-11-30 12:25:00,46.17,46.18,46.09,46.15,154400.0,30.3919,30.3984,30.3392,30.3787,154400.0
2009-11-30 12:30:00,46.14,46.15,46.05,46.1,148700.0,30.3721,30.3787,30.3129,30.3458,148700.0
2009-11-30 12:35:00,46.1,46.11,46.03,46.04,131100.0,30.3458,30.3524,30.2997,30.3063,131100.0
2009-11-30 12:40:00,46.04,46.09,46.0,46.06,146000.0,30.3063,30.3392,30.28,30.3195,146000.0
2009-11-30 12:45:00,46.07,46.12,46.04,46.11,68200.0,30.326,30.3589,30.3063,30.3524,68200.0
2009-11-30 12:50:00,46.12,46.21,46.11,46.2,107800.0,30.3589,30.4182,30.3524,30.4116,107800.0
2009-11-30 12:55:00,46.2,46.21,46.05,46.07,89000.0,30.4116,30.4182,30.3129,30.326,89000.0
2009-11-30 13:00:00,46.07,46.1,46.04,46.05,82700.0,30.326,30.3458,30.3063,30.3129,82700.0
2009-11-30 13:05:00,46.05,46.13,46.04,46.11,43000.0,30.3129,30.3655,30.3063,30.3524,43000.0
2009-11-30 13:10:00,46.11,46.15,46.09,46.14,38600.0,30.3524,30.3787,30.3392,30.3721,38600.0
2009-11-30 13:15:00,46.14,46.2,46.09,46.2,42200.0,30.3721,30.4116,30.3392,30.4116,42200.0
2009-11-30 13:20:00,46.2,46.25,46.16,46.22,50800.0,30.4116,30.4445,30.3853,30.4248,50800.0
2009-11-30 13:25:00,46.21,46.25,46.2,46.24,50100.0,30.4182,30.4445,30.4116,30.4379,50100.0
2009-11-30 13:30:00,46.24,46.29,46.22,46.24,89300.0,30.4379,30.4708,30.4248,30.4379,89300.0
2009-11-30 13:35:00,46.24,46.24,46.17,46.17,86100.0,30.4379,30.4379,30.3919,30.3919,86100.0
2009-11-30 13:40:00,46.2,46.21,46.11,46.13,88100.0,30.4116,30.4182,30.3524,30.3655,88100.0
2009-11-30 13:45:00,46.13,46.25,46.12,46.25,79900.0,30.3655,30.4445,30.3589,30.4445,79900.0
2009-11-30 13:50:00,46.24,46.25,46.16,46.2,109600.0,30.4379,30.4445,30.3853,30.4116,109600.0
2009-11-30 13:55:00,46.2,46.21,46.16,46.21,71900.0,30.4116,30.4182,30.3853,30.4182,71900.0
2009-11-30 14:00:00,46.2,46.22,46.16,46.21,47200.0,30.4116,30.4248,30.3853,30.4182,47200.0
2009-11-30 14:05:00,46.2,46.23,46.17,46.19,102300.0,30.4116,30.4314,30.3919,30.405,102300.0
2009-11-30 14:10:00,46.19,46.2,46.16,46.19,43500.0,30.405,30.4116,30.3853,30.405,43500.0
2009-11-30 14:15:00,46.19,46.23,46.18,46.22,59000.0,30.405,30.4314,30.3984,30.4248,59000.0
2009-11-30 14:20:00,46.22,46.22,46.17,46.19,47800.0,30.4248,30.4248,30.3919,30.405,47800.0
2009-11-30 14:25:00,46.19,46.19,46.12,46.18,90300.0,30.405,30.405,30.3589,30.3984,90300.0
2009-11-30 14:30:00,46.17,46.18,46.11,46.11,207700.0,30.3919,30.3984,30.3524,30.3524,207700.0
2009-11-30 14:35:00,46.11,46.15,46.1,46.11,81300.0,30.3524,30.3787,30.3458,30.3524,81300.0
2009-11-30 14:40:00,46.1,46.11,46.05,46.07,100700.0,30.3458,30.3524,30.3129,30.326,100700.0
2009-11-30 14:45:00,46.06,46.07,46.0,46.05,198400.0,30.3195,30.326,30.28,30.3129,198400.0
2009-11-30 14:50:00,46.05,46.14,46.03,46.12,258000.0,30.3129,30.3721,30.2997,30.3589,258000.0
2009-11-30 14:55:00,46.12,46.14,46.04,46.09,215800.0,30.3589,30.3721,30.3063,30.3392,215800.0
2009-11-30 15:00:00,46.1,46.24,46.09,46.24,257800.0,30.3458,30.4379,30.3392,30.4379,257800.0
2009-11-30 15:05:00,46.23,46.29,46.2,46.28,123600.0,30.4314,30.4708,30.4116,30.4643,123600.0
2009-11-30 15:10:00,46.29,46.33,46.19,46.23,217400.0,30.4708,30.4972,30.405,30.4314,217400.0
2009-11-30 15:15:00,46.23,46.33,46.19,46.3,160600.0,30.4314,30.4972,30.405,30.4774,160600.0
2009-11-30 15:20:00,46.3,46.44,46.3,46.4,360500.0,30.4774,30.5696,30.4774,30.5433,360500.0
2009-11-30 15:25:00,46.4,46.53,46.36,46.5,155700.0,30.5433,30.6288,30.5169,30.6091,155700.0
2009-11-30 15:30:00,46.49,46.58,46.49,46.54,153300.0,30.6025,30.6617,30.6025,30.6354,153300.0
2009-11-30 15:35:00,46.54,46.57,46.49,46.54,228700.0,30.6354,30.6552,30.6025,30.6354,228700.0
2009-11-30 15:40:00,46.54,46.55,46.49,46.5,193900.0,30.6354,30.642,30.6025,30.6091,193900.0
2009-11-30 15:45:00,46.51,46.56,46.49,46.53,220300.0,30.6157,30.6486,30.6025,30.6288,220300.0
2009-11-30 15:50:00,46.52,46.65,46.51,46.64,436800.0,30.6222,30.7078,30.6157,30.7012,436800.0
2009-11-30 15:55:00,46.65,46.66,46.53,46.54,462200.0,30.7078,30.7144,30.6288,30.6354,462200.0
2009-12-01 09:30:00,47.04,47.25,46.91,47.09,384000.0,30.9645,31.1028,30.879,30.9975,384000.0
2009-12-01 09:35:00,47.07,47.14,47.03,47.09,149200.0,30.9843,31.0304,30.958,30.9975,149200.0
2009-12-01 09:40:00,47.09,47.23,47.0,47.01,195300.0,30.9975,31.0896,30.9382,30.9448,195300.0
2009-12-01 09:45:00,47.01,47.05,46.82,46.83,206800.0,30.9448,30.9711,30.8197,30.8263,206800.0
2009-12-01 09:50:00,46.84,46.92,46.77,46.88,123200.0,30.8329,30.8856,30.7868,30.8592,123200.0
2009-12-01 09:55:00,46.88,46.94,46.8,46.88,117700.0,30.8592,30.8987,30.8066,30.8592,117700.0
2009-12-01 10:00:00,46.88,47.1,46.77,46.97,174500.0,30.8592,31.004,30.7868,30.9185,174500.0
2009-12-01 10:05:00,46.98,47.1,46.77,46.86,160900.0,30.925,31.004,30.7868,30.8461,160900.0
2009-12-01 10:10:00,46.86,47.0,46.73,46.99,85700.0,30.8461,30.9382,30.7605,30.9316,85700.0
2009-12-01 10:15:00,46.99,47.04,46.95,47.02,135500.0,30.9316,30.9645,30.9053,30.9514,135500.0
2009-12-01 10:20:00,47.02,47.07,46.91,47.03,132000.0,30.9514,30.9843,30.879,30.958,132000.0
2009-12-01 10:25:00,47.02,47.15,46.99,47.11,84900.0,30.9514,31.037,30.9316,31.0106,84900.0
2009-12-01 10:30:00,47.11,47.22,47.1,47.21,127100.0,31.0106,31.083,31.004,31.0764,127100.0
2009-12-01 10:35:00,47.21,47.23,47.09,47.13,112200.0,31.0764,31.0896,30.9975,31.0238,112200.0
2009-12-01 10:40:00,47.14,47.18,47.0,47.0,198400.0,31.0304,31.0567,30.9382,30.9382,198400.0
2009-12-01 10:45:00,47.01,47.05,46.98,47.02,109400.0,30.9448,30.9711,30.925,30.9514,109400.0
2009-12-01 10:50:00,47.03,47.11,47.0,47.06,81200.0,30.958,31.0106,30.9382,30.9777,81200.0
2009-12-01 10:55:00,47.06,47.08,46.98,47.04,114800.0,30.9777,30.9909,30.925,30.9645,114800.0
2009-12-01 11:00:00,47.04,47.2,47.03,47.15,102400.0,30.9645,31.0699,30.958,31.037,102400.0
2009-12-01 11:05:00,47.14,47.15,47.04,47.05,132300.0,31.0304,31.037,30.9645,30.9711,132300.0
2009-12-01 11:10:00,47.05,47.09,47.02,47.03,69800.0,30.9711,30.9975,30.9514,30.958,69800.0
2009-12-01 11:15:00,47.04,47.1,47.03,47.08,49100.0,30.9645,31.004,30.958,30.9909,49100.0
2009-12-01 11:20:00,47.09,47.18,47.08,47.13,75900.0,30.9975,31.0567,30.9909,31.0238,75900.0
2009-12-01 11:25:00,47.13,47.18,47.08,47.1,60100.0,31.0238,31.0567,30.9909,31.004,60100.0
2009-12-01 11:30:00,47.1,47.16,47.09,47.12,50600.0,31.004,31.0435,30.9975,31.0172,50600.0
2009-12-01 11:35:00,47.13,47.14,47.06,47.07,132600.0,31.0238,31.0304,30.9777,30.9843,132600.0
2009-12-01 11:40:00,47.06,47.07,47.0,47.0,152400.0,30.9777,30.9843,30.9382,30.9382,152400.0
2009-12-01 11:45:00,47.0,47.01,46.83,46.83,210300.0,30.9382,30.9448,30.8263,30.8263,210300.0
2009-12-01 11:50:00,46.84,46.86,46.72,46.82,328300.0,30.8329,30.8461,30.7539,30.8197,328300.0
2009-12-01 11:55:00,46.82,46.87,46.76,46.87,79900.0,30.8197,30.8526,30.7802,30.8526,79900.0
2009-12-01 12:00:00,46.86,46.97,46.86,46.96,57000.0,30.8461,30.9185,30.8461,30.9119,57000.0
2009-12-01 12:05:00,46.96,47.07,46.96,47.05,134100.0,30.9119,30.9843,30.9119,30.9711,134100.0
2009-12-01 12:10:00,47.05,47.06,46.95,46.98,193400.0,30.9711,30.9777,30.9053,30.925,193400.0
2009-12-01 12:15:00,46.98,47.01,46.97,46.99,45600.0,30.925,30.9448,30.9185,30.9316,45600.0
2009-12-01 12:20:00,46.99,47.02,46.91,46.91,62900.0,30.9316,30.9514,30.879,30.879,62900.0
2009-12-01 12:25:00,46.91,46.94,46.9,46.92,44300.0,30.879,30.8987,30.8724,30.8856,44300.0
2009-12-01 12:30:00,46.93,46.93,46.87,46.92,81600.0,30.8921,30.8921,30.8526,30.8856,81600.0
2009-12-01 12:35:00,46.92,46.99,46.91,46.96,112800.0,30.8856,30.9316,30.879,30.9119,112800.0
2009-12-01 12:40:00,46.96,46.96,46.92,46.94,53100.0,30.9119,30.9119,30.8856,30.8987,53100.0
2009-12-01 12:45:00,46.94,46.95,46.92,46.93,63400.0,30.8987,30.9053,30.8856,30.8921,63400.0
2009-12-01 12:50:00,46.94,46.98,46.93,46.97,64200.0,30.8987,30.925,30.8921,30.9185,64200.0
2009-12-01 12:55:00,46.97,47.03,46.96,46.97,93000.0,30.9185,30.958,30.9119,30.9185,93000.0
2009-12-01 13:00:00,46.97,47.0,46.96,46.97,40400.0,30.9185,30.9382,30.9119,30.9185,40400.0
2009-12-01 13:05:00,46.97,46.97,46.96,46.97,19600.0,30.9185,30.9185,30.9119,30.9185,19600.0
2009-12-01 13:10:00,46.97,47.03,46.96,47.02,50600.0,30.9185,30.958,30.9119,30.9514,50600.0
2009-12-01 13:15:00,47.02,47.05,47.01,47.04,34300.0,30.9514,30.9711,30.9448,30.9645,34300.0
2009-12-01 13:20:00,47.04,47.08,46.98,47.04,84300.0,30.9645,30.9909,30.925,30.9645,84300.0
2009-12-01 13:25:00,47.04,47.04,46.97,47.0,46500.0,30.9645,30.9645,30.9185,30.9382,46500.0
2009-12-01 13:30:00,47.01,47.07,47.01,47.02,75800.0,30.9448,30.9843,30.9448,30.9514,75800.0
2009-12-01 13:35:00,47.02,47.04,47.0,47.02,43700.0,30.9514,30.9645,30.9382,30.9514,43700.0
2009-12-01 13:40:00,47.02,47.02,46.98,46.98,31000.0,30.9514,30.9514,30.925,30.925,31000.0
2009-12-01 13:45:00,46.99,47.02,46.98,47.01,66000.0,30.9316,30.9514,30.925,30.9448,66000.0
2009-12-01 13:50:00,47.02,47.03,46.95,46.96,59500.0,30.9514,30.958,30.9053,30.9119,59500.0
2009-12-01 13:55:00,46.95,47.0,46.93,46.96,142600.0,30.9053,30.9382,30.8921,30.9119,142600.0
2009-12-01 14:00:00,46.97,46.98,46.94,46.95,68000.0,30.9185,30.925,30.8987,30.9053,68000.0
2009-12-01 14:05:00,46.96,46.97,46.9,46.92,75300.0,30.9119,30.9185,30.8724,30.8856,75300.0
2009-12-01 14:10:00,46.91,46.92,46.88,46.92,57000.0,30.879,30.8856,30.8592,30.8856,57000.0
2009-12-01 14:15:00,46.91,46.93,46.88,46.88,34900.0,30.879,30.8921,30.8592,30.8592,34900.0
2009-12-01 14:20:00,46.88,46.95,46.88,46.95,44000.0,30.8592,30.9053,30.8592,30.9053,44000.0
2009-12-01 14:25:00,46.95,46.95,46.93,46.95,57200.0,30.9053,30.9053,30.8921,30.9053,57200.0
2009-12-01 14:30:00,46.95,46.96,46.92,46.93,89200.0,30.9053,30.9119,30.8856,30.8921,89200.0
2009-12-01 14:35:00,46.93,46.93,46.89,46.9,36100.0,30.8921,30.8921,30.8658,30.8724,36100.0
2009-12-01 14:40:00,46.9,46.93,46.83,46.89,114500.0,30.8724,30.8921,30.8263,30.8658,114500.0
2009-12-01 14:45:00,46.89,46.89,46.85,46.86,74200.0,30.8658,30.8658,30.8395,30.8461,74200.0
2009-12-01 14:50:00,46.87,46.91,46.84,46.87,136200.0,30.8526,30.879,30.8329,30.8526,136200.0
2009-12-01 14:55:00,46.86,46.88,46.82,46.87,75100.0,30.8461,30.8592,30.8197,30.8526,75100.0
2009-12-01 15:00:00,46.88,46.88,46.8,46.84,138600.0,30.8592,30.8592,30.8066,30.8329,138600.0
2009-12-01 15:05:00,46.84,46.9,46.84,46.89,151600.0,30.8329,30.8724,30.8329,30.8658,151600.0
2009-12-01 15:10:00,46.9,46.9,46.83,46.88,90900.0,30.8724,30.8724,30.8263,30.8592,90900.0
2009-12-01 15:15:00,46.88,46.9,46.85,46.85,82000.0,30.8592,30.8724,30.8395,30.8395,82000.0
2009-12-01 15:20:00,46.86,46.9,46.81,46.9,138300.0,30.8461,30.8724,30.8131,30.8724,138300.0
2009-12-01 15:25:00,46.9,46.9,46.82,46.82,143200.0,30.8724,30.8724,30.8197,30.8197,143200.0
2009-12-01 15:30:00,46.83,46.83,46.75,46.77,255800.0,30.8263,30.8263,30.7736,30.7868,255800.0
2009-12-01 15:35:00,46.76,46.76,46.68,46.69,275900.0,30.7802,30.7802,30.7276,30.7342,275900.0
2009-12-01 15:40:00,46.68,46.74,46.64,46.74,219000.0,30.7276,30.7671,30.7012,30.7671,219000.0
2009-12-01 15:45:00,46.74,46.79,46.72,46.77,196300.0,30.7671,30.8,30.7539,30.7868,196300.0
2009-12-01 15:50:00,46.78,46.82,46.77,46.78,210600.0,30.7934,30.8197,30.7868,30.7934,210600.0
2009-12-01 15:55:00,46.77,46.8,46.72,46.78,295900.0,30.7868,30.8066,30.7539,30.7934,295900.0
2009-12-02 09:30:00,46.75,47.22,46.67,47.22,229900.0,30.7736,31.083,30.721,31.083,229900.0
2009-12-02 09:35:00,47.21,47.24,46.98,47.1,304200.0,31.0764,31.0962,30.925,31.004,304200.0
2009-12-02 09:40:00,47.1,47.21,46.88,46.92,247600.0,31.004,31.0764,30.8592,30.8856,247600.0
2009-12-02 09:45:00,46.91,47.06,46.82,47.04,169300.0,30.879,30.9777,30.8197,30.9645,169300.0
2009-12-02 09:50:00,47.02,47.12,47.0,47.1,86300.0,30.9514,31.0172,30.9382,31.004,86300.0
2009-12-02 09:55:00,47.11,47.14,47.04,47.05,106300.0,31.0106,31.0304,30.9645,30.9711,106300.0
2009-12-02 10:00:00,47.06,47.18,47.05,47.14,194200.0,30.9777,31.0567,30.9711,31.0304,194200.0
2009-12-02 10:05:00,47.14,47.28,47.12,47.25,181600.0,31.0304,31.1225,31.0172,31.1028,181600.0
2009-12-02 10:10:00,47.26,47.56,47.26,47.55,205600.0,31.1094,31.3068,31.1094,31.3003,205600.0
2009-12-02 10:15:00,47.55,47.59,47.46,47.5,146100.0,31.3003,31.3266,31.241,31.2673,146100.0
2009-12-02 10:20:00,47.5,47.59,47.5,47.56,93400.0,31.2673,31.3266,31.2673,31.3068,93400.0
2009-12-02 10:25:00,47.56,47.64,47.54,47.6,88800.0,31.3068,31.3595,31.2937,31.3332,88800.0
2009-12-02 10:30:00,47.6,47.64,47.51,47.56,107300.0,31.3332,31.3595,31.2739,31.3068,107300.0
2009-12-02 10:35:00,47.57,47.61,47.48,47.5,157000.0,31.3134,31.3398,31.2542,31.2673,157000.0
2009-12-02 10:40:00,47.5,47.55,47.46,47.51,224100.0,31.2673,31.3003,31.241,31.2739,224100.0
2009-12-02 10:45:00,47.51,47.6,47.51,47.6,53900.0,31.2739,31.3332,31.2739,31.3332,53900.0
2009-12-02 10:50:00,47.61,47.67,47.61,47.64,39800.0,31.3398,31.3792,31.3398,31.3595,39800.0
2009-12-02 10:55:00,47.64,47.72,47.62,47.7,87000.0,31.3595,31.4122,31.3463,31.399,87000.0
2009-12-02 11:00:00,47.7,47.73,47.6,47.61,85900.0,31.399,31.4187,31.3332,31.3398,85900.0
2009-12-02 11:05:00,47.62,47.63,47.5,47.51,108800.0,31.3463,31.3529,31.2673,31.2739,108800.0
2009-12-02 11:10:00,47.52,47.54,47.46,47.46,66400.0,31.2805,31.2937,31.241,31.241,66400.0
2009-12-02 11:15:00,47.45,47.48,47.38,47.41,89600.0,31.2344,31.2542,31.1884,31.2081,89600.0
2009-12-02 11:20:00,47.43,47.47,47.39,47.45,98700.0,31.2213,31.2476,31.1949,31.2344,98700.0
2009-12-02 11:25:00,47.45,47.53,47.43,47.49,52900.0,31.2344,31.2871,31.2213,31.2608,52900.0
2009-12-02 11:30:00,47.49,47.53,47.46,47.53,63300.0,31.2608,31.2871,31.241,31.2871,63300.0
2009-12-02 11:35:00,47.51,47.53,47.47,47.5,66600.0,31.2739,31.2871,31.2476,31.2673,66600.0
2009-12-02 11:40:00,47.5,47.53,47.48,47.51,55500.0,31.2673,31.2871,31.2542,31.2739,55500.0
2009-12-02 11:45:00,47.51,47.51,47.48,47.51,34900.0,31.2739,31.2739,31.2542,31.2739,34900.0
2009-12-02 11:50:00,47.51,47.55,47.48,47.55,39900.0,31.2739,31.3003,31.2542,31.3003,39900.0
2009-12-02 11:55:00,47.54,47.56,47.44,47.45,204800.0,31.2937,31.3068,31.2278,31.2344,204800.0
2009-12-02 12:00:00,47.44,47.48,47.42,47.46,82800.0,31.2278,31.2542,31.2147,31.241,82800.0
2009-12-02 12:05:00,47.47,47.48,47.41,47.46,74200.0,31.2476,31.2542,31.2081,31.241,74200.0
2009-12-02 12:10:00,47.46,47.47,47.23,47.23,129200.0,31.241,31.2476,31.0896,31.0896,129200.0
2009-12-02 12:15:00,47.23,47.31,47.22,47.27,60300.0,31.0896,31.1423,31.083,31.1159,60300.0
2009-12-02 12:20:00,47.28,47.29,47.12,47.18,138600.0,31.1225,31.1291,31.0172,31.0567,138600.0
2009-12-02 12:25:00,47.18,47.27,47.15,47.22,62100.0,31.0567,31.1159,31.037,31.083,62100.0
2009-12-02 12:30:00,47.25,47.29,47.21,47.26,38600.0,31.1028,31.1291,31.0764,31.1094,38600.0
2009-12-02 12:35:00,47.26,47.38,47.26,47.33,57800.0,31.1094,31.1884,31.1094,31.1554,57800.0
2009-12-02 12:40:00,47.32,47.36,47.31,47.36,35800.0,31.1489,31.1752,31.1423,31.1752,35800.0
2009-12-02 12:45:00,47.36,47.41,47.35,47.4,50600.0,31.1752,31.2081,31.1686,31.2015,50600.0
2009-12-02 12:50:00,47.4,47.4,47.33,47.4,67200.0,31.2015,31.2015,31.1554,31.2015,67200.0
2009-12-02 12:55:00,47.4,47.42,47.37,47.39,36600.0,31.2015,31.2147,31.1818,31.1949,36600.0
2009-12-02 13:00:00,47.39,47.41,47.36,47.41,48000.0,31.1949,31.2081,31.1752,31.2081,48000.0
2009-12-02 13:05:00,47.41,47.44,47.39,47.43,47400.0,31.2081,31.2278,31.1949,31.2213,47400.0
2009-12-02 13:10:00,47.44,47.48,47.43,47.47,108000.0,31.2278,31.2542,31.2213,31.2476,108000.0
2009-12-02 13:15:00,47.47,47.49,47.43,47.43,67800.0,31.2476,31.2608,31.2213,31.2213,67800.0
2009-12-02 13:20:00,47.43,47.46,47.37,47.41,59000.0,31.2213,31.241,31.1818,31.2081,59000.0
2009-12-02 13:25:00,47.4,47.46,47.4,47.44,66900.0,31.2015,31.241,31.2015,31.2278,66900.0
2009-12-02 13:30:00,47.45,47.51,47.44,47.45,101800.0,31.2344,31.2739,31.2278,31.2344,101800.0
2009-12-02 13:35:00,47.45,47.52,47.45,47.46,135700.0,31.2344,31.2805,31.2344,31.241,135700.0
2009-12-02 13:40:00,47.46,47.52,47.45,47.5,84600.0,31.241,31.2805,31.2344,31.2673,84600.0
2009-12-02 13:45:00,47.49,47.59,47.43,47.57,101800.0,31.2608,31.3266,31.2213,31.3134,101800.0
2009-12-02 13:50:00,47.57,47.63,47.57,47.6,67100.0,31.3134,31.3529,31.3134,31.3332,67100.0
2009-12-02 13:55:00,47.6,47.66,47.59,47.65,86100.0,31.3332,31.3727,31.3266,31.3661,86100.0
2009-12-02 14:00:00,47.65,47.72,47.63,47.7,194500.0,31.3661,31.4122,31.3529,31.399,194500.0
2009-12-02 14:05:00,47.7,47.7,47.65,47.66,67900.0,31.399,31.399,31.3661,31.3727,67900.0
2009-12-02 14:10:00,47.66,47.66,47.56,47.62,102700.0,31.3727,31.3727,31.3068,31.3463,102700.0
2009-12-02 14:15:00,47.63,47.67,47.54,47.57,107700.0,31.3529,31.3792,31.2937,31.3134,107700.0
2009-12-02 14:20:00,47.56,47.59,47.49,47.58,99100.0,31.3068,31.3266,31.2608,31.32,99100.0
2009-12-02 14:25:00,47.58,47.62,47.55,47.61,95800.0,31.32,31.3463,31.3003,31.3398,95800.0
2009-12-02 14:30:00,47.6,47.62,47.59,47.61,55500.0,31.3332,31.3463,31.3266,31.3398,55500.0
2009-12-02 14:35:00,47.61,47.7,47.6,47.64,110900.0,31.3398,31.399,31.3332,31.3595,110900.0
2009-12-02 14:40:00,47.64,47.65,47.54,47.57,83000.0,31.3595,31.3661,31.2937,31.3134,83000.0
2009-12-02 14:45:00,47.57,47.65,47.57,47.62,34000.0,31.3134,31.3661,31.3134,31.3463,34000.0
2009-12-02 14:50:00,47.62,47.69,47.61,47.66,62800.0,31.3463,31.3924,31.3398,31.3727,62800.0
2009-12-02 14:55:00,47.66,47.69,47.64,47.67,92500.0,31.3727,31.3924,31.3595,31.3792,92500.0
2009-12-02 15:00:00,47.67,47.69,47.56,47.57,121500.0,31.3792,31.3924,31.3068,31.3134,121500.0
2009-12-02 15:05:00,47.57,47.58,47.53,47.56,119800.0,31.3134,31.32,31.2871,31.3068,119800.0
2009-12-02 15:10:00,47.55,47.56,47.52,47.53,132800.0,31.3003,31.3068,31.2805,31.2871,132800.0
2009-12-02 15:15:00,47.54,47.6,47.53,47.6,104500.0,31.2937,31.3332,31.2871,31.3332,104500.0
2009-12-02 15:20:00,47.6,47.69,47.59,47.68,169000.0,31.3332,31.3924,31.3266,31.3858,169000.0
2009-12-02 15:25:00,47.68,47.71,47.65,47.65,208100.0,31.3858,31.4056,31.3661,31.3661,208100.0
2009-12-02 15:30:00,47.65,47.69,47.65,47.67,240400.0,31.3661,31.3924,31.3661,31.3792,240400.0
2009-12-02 15:35:00,47.68,47.74,47.67,47.73,212600.0,31.3858,31.4253,31.3792,31.4187,212600.0
2009-12-02 15:40:00,47.72,47.79,47.71,47.77,452600.0,31.4122,31.4582,31.4056,31.4451,452600.0
2009-12-02 15:45:00,47.76,47.77,47.67,47.71,350900.0,31.4385,31.4451,31.3792,31.4056,350900.0
2009-12-02 15:50:00,47.71,47.73,47.65,47.67,368400.0,31.4056,31.4187,31.3661,31.3792,368400.0
2009-12-02 15:55:00,47.68,47.73,47.66,47.7,524800.0,31.3858,31.4187,31.3727,31.399,524800.0
2009-12-03 09:30:00,47.08,47.25,46.56,46.57,400200.0,30.9909,31.1028,30.6486,30.6552,400200.0
2009-12-03 09:35:00,46.56,46.86,46.56,46.8,313800.0,30.6486,30.8461,30.6486,30.8066,313800.0
2009-12-03 09:40:00,46.79,46.87,46.63,46.64,221800.0,30.8,30.8526,30.6947,30.7012,221800.0
2009-12-03 09:45:00,46.64,46.82,46.56,46.67,436100.0,30.7012,30.8197,30.6486,30.721,436100.0
2009-12-03 09:50:00,46.67,46.7,46.5,46.66,450600.0,30.721,30.7407,30.6091,30.7144,450600.0
2009-12-03 09:55:00,46.65,46.66,46.44,46.47,324900.0,30.7078,30.7144,30.5696,30.5893,324900.0
2009-12-03 10:00:00,46.47,46.47,46.3,46.4,436000.0,30.5893,30.5893,30.4774,30.5433,436000.0
2009-12-03 10:05:00,46.41,46.47,46.32,46.41,159000.0,30.5498,30.5893,30.4906,30.5498,159000.0
2009-12-03 10:10:00,46.41,46.49,46.37,46.43,266800.0,30.5498,30.6025,30.5235,30.563,266800.0
2009-12-03 10:15:00,46.43,46.45,46.3,46.33,260800.0,30.563,30.5762,30.4774,30.4972,260800.0
2009-12-03 10:20:00,46.33,46.34,46.12,46.21,375000.0,30.4972,30.5038,30.3589,30.4182,375000.0
2009-12-03 10:25:00,46.21,46.37,46.21,46.35,166100.0,30.4182,30.5235,30.4182,30.5103,166100.0
2009-12-03 10:30:00,46.35,46.36,46.24,46.24,156800.0,30.5103,30.5169,30.4379,30.4379,156800.0
2009-12-03 10:35:00,46.25,46.25,46.06,46.06,162900.0,30.4445,30.4445,30.3195,30.3195,162900.0
2009-12-03 10:40:00,46.05,46.15,46.05,46.14,137800.0,30.3129,30.3787,30.3129,30.3721,137800.0
2009-12-03 10:45:00,46.14,46.39,46.13,46.35,180300.0,30.3721,30.5367,30.3655,30.5103,180300.0
2009-12-03 10:50:00,46.34,46.46,46.28,46.3,198300.0,30.5038,30.5828,30.4643,30.4774,198300.0
2009-12-03 10:55:00,46.3,46.34,46.21,46.31,121900.0,30.4774,30.5038,30.4182,30.484,121900.0
2009-12-03 11:00:00,46.3,46.4,46.29,46.4,96800.0,30.4774,30.5433,30.4708,30.5433,96800.0
2009-12-03 11:05:00,46.39,46.4,46.35,46.38,176100.0,30.5367,30.5433,30.5103,30.5301,176100.0
2009-12-03 11:10:00,46.39,46.48,46.37,46.4,89600.0,30.5367,30.5959,30.5235,30.5433,89600.0
2009-12-03 11:15:00,46.4,46.41,46.31,46.36,138700.0,30.5433,30.5498,30.484,30.5169,138700.0
2009-12-03 11:20:00,46.35,46.36,46.25,46.27,173300.0,30.5103,30.5169,30.4445,30.4577,173300.0
2009-12-03 11:25:00,46.25,46.32,46.25,46.29,109000.0,30.4445,30.4906,30.4445,30.4708,109000.0
2009-12-03 11:30:00,46.29,46.33,46.25,46.26,137100.0,30.4708,30.4972,30.4445,30.4511,137100.0
2009-12-03 11:35:00,46.25,46.35,46.23,46.29,257400.0,30.4445,30.5103,30.4314,30.4708,257400.0
2009-12-03 11:40:00,46.28,46.35,46.28,46.29,34100.0,30.4643,30.5103,30.4643,30.4708,34100.0
2009-12-03 11:45:00,46.3,46.33,46.27,46.27,52400.0,30.4774,30.4972,30.4577,30.4577,52400.0
2009-12-03 11:50:00,46.28,46.35,46.25,46.34,124600.0,30.4643,30.5103,30.4445,30.5038,124600.0
2009-12-03 11:55:00,46.34,46.35,46.28,46.3,62100.0,30.5038,30.5103,30.4643,30.4774,62100.0
2009-12-03 12:00:00,46.31,46.31,46.21,46.25,110900.0,30.484,30.484,30.4182,30.4445,110900.0
2009-12-03 12:05:00,46.25,46.27,46.22,46.26,53600.0,30.4445,30.4577,30.4248,30.4511,53600.0
2009-12-03 12:10:00,46.26,46.3,46.23,46.25,73300.0,30.4511,30.4774,30.4314,30.4445,73300.0
2009-12-03 12:15:00,46.26,46.35,46.21,46.33,168100.0,30.4511,30.5103,30.4182,30.4972,168100.0
2009-12-03 12:20:00,46.33,46.4,46.3,46.4,78600.0,30.4972,30.5433,30.4774,30.5433,78600.0
2009-12-03 12:25:00,46.39,46.41,46.36,46.37,112900.0,30.5367,30.5498,30.5169,30.5235,112900.0
2009-12-03 12:30:00,46.37,46.4,46.31,46.35,117900.0,30.5235,30.5433,30.484,30.5103,117900.0
2009-12-03 12:35:00,46.34,46.42,46.34,46.38,72200.0,30.5038,30.5564,30.5038,30.5301,72200.0
2009-12-03 12:40:00,46.38,46.42,46.38,46.41,69600.0,30.5301,30.5564,30.5301,30.5498,69600.0
2009-12-03 12:45:00,46.42,46.42,46.4,46.41,46800.0,30.5564,30.5564,30.5433,30.5498,46800.0
2009-12-03 12:50:00,46.42,46.43,46.4,46.41,48100.0,30.5564,30.563,30.5433,30.5498,48100.0
2009-12-03 12:55:00,46.41,46.42,46.38,46.39,98100.0,30.5498,30.5564,30.5301,30.5367,98100.0
2009-12-03 13:00:00,46.39,46.4,46.37,46.39,69300.0,30.5367,30.5433,30.5235,30.5367,69300.0
2009-12-03 13:05:00,46.4,46.4,46.3,46.34,85000.0,30.5433,30.5433,30.4774,30.5038,85000.0
2009-12-03 13:10:00,46.34,46.35,46.31,46.32,105800.0,30.5038,30.5103,30.484,30.4906,105800.0
2009-12-03 13:15:00,46.32,46.35,46.32,46.35,51500.0,30.4906,30.5103,30.4906,30.5103,51500.0
2009-12-03 13:20:00,46.35,46.35,46.32,46.34,55200.0,30.5103,30.5103,30.4906,30.5038,55200.0
2009-12-03 13:25:00,46.34,46.37,46.33,46.37,91700.0,30.5038,30.5235,30.4972,30.5235,91700.0
2009-12-03 13:30:00,46.37,46.4,46.34,46.4,44700.0,30.5235,30.5433,30.5038,30.5433,44700.0
2009-12-03 13:35:00,46.4,46.45,46.4,46.43,93500.0,30.5433,30.5762,30.5433,30.563,93500.0
2009-12-03 13:40:00,46.43,46.47,46.41,46.42,71000.0,30.563,30.5893,30.5498,30.5564,71000.0
2009-12-03 13:45:00,46.42,46.43,46.4,46.42,60700.0,30.5564,30.563,30.5433,30.5564,60700.0
2009-12-03 13:50:00,46.42,46.43,46.4,46.41,67000.0,30.5564,30.563,30.5433,30.5498,67000.0
2009-12-03 13:55:00,46.42,46.43,46.35,46.35,123600.0,30.5564,30.563,30.5103,30.5103,123600.0
2009-12-03 14:00:00,46.36,46.37,46.32,46.34,122700.0,30.5169,30.5235,30.4906,30.5038,122700.0
2009-12-03 14:05:00,46.33,46.34,46.32,46.33,99500.0,30.4972,30.5038,30.4906,30.4972,99500.0
2009-12-03 14:10:00,46.34,46.38,46.32,46.38,101900.0,30.5038,30.5301,30.4906,30.5301,101900.0
2009-12-03 14:15:00,46.38,46.4,46.29,46.31,240400.0,30.5301,30.5433,30.4708,30.484,240400.0
2009-12-03 14:20:00,46.31,46.33,46.3,46.31,106900.0,30.484,30.4972,30.4774,30.484,106900.0
2009-12-03 14:25:00,46.3,46.32,46.27,46.27,98400.0,30.4774,30.4906,30.4577,30.4577,98400.0
2009-12-03 14:30:00,46.27,46.33,46.27,46.32,92800.0,30.4577,30.4972,30.4577,30.4906,92800.0
2009-12-03 14:35:00,46.32,46.4,46.31,46.37,108300.0,30.4906,30.5433,30.484,30.5235,108300.0
2009-12-03 14:40:00,46.37,46.38,46.34,46.37,179000.0,30.5235,30.5301,30.5038,30.5235,179000.0
2009-12-03 14:45:00,46.36,46.4,46.33,46.4,181800.0,30.5169,30.5433,30.4972,30.5433,181800.0
2009-12-03 14:50:00,46.4,46.42,46.37,46.41,194300.0,30.5433,30.5564,30.5235,30.5498,194300.0
2009-12-03 14:55:00,46.41,46.46,46.4,46.45,111100.0,30.5498,30.5828,30.5433,30.5762,111100.0
2009-12-03 15:00:00,46.46,46.48,46.41,46.42,176200.0,30.5828,30.5959,30.5498,30.5564,176200.0
2009-12-03 15:05:00,46.42,46.46,46.42,46.44,99000.0,30.5564,30.5828,30.5564,30.5696,99000.0
2009-12-03 15:10:00,46.44,46.48,46.42,46.48,80700.0,30.5696,30.5959,30.5564,30.5959,80700.0
2009-12-03 15:15:00,46.48,46.5,46.48,46.49,114700.0,30.5959,30.6091,30.5959,30.6025,114700.0
2009-12-03 15:20:00,46.49,46.49,46.43,46.43,236000.0,30.6025,30.6025,30.563,30.563,236000.0
2009-12-03 15:25:00,46.44,46.47,46.41,46.44,307700.0,30.5696,30.5893,30.5498,30.5696,307700.0
2009-12-03 15:30:00,46.44,46.44,46.4,46.41,195700.0,30.5696,30.5696,30.5433,30.5498,195700.0
2009-12-03 15:35:00,46.41,46.42,46.37,46.38,288800.0,30.5498,30.5564,30.5235,30.5301,288800.0
2009-12-03 15:40:00,46.38,46.4,46.37,46.39,467400.0,30.5301,30.5433,30.5235,30.5367,467400.0
2009-12-03 15:45:00,46.39,46.4,46.34,46.35,430500.0,30.5367,30.5433,30.5038,30.5103,430500.0
2009-12-03 15:50:00,46.34,46.35,46.23,46.26,537600.0,30.5038,30.5103,30.4314,30.4511,537600.0
2009-12-03 15:55:00,46.27,46.37,46.22,46.34,1001600.0,30.4577,30.5235,30.4248,30.5038,1001600.0
2009-12-04 09:30:00,47.0,47.19,46.65,46.69,365400.0,30.9382,31.0633,30.7078,30.7342,365400.0
2009-12-04 09:35:00,46.69,46.98,46.68,46.88,221100.0,30.7342,30.925,30.7276,30.8592,221100.0
2009-12-04 09:40:00,46.89,47.0,46.81,46.94,167100.0,30.8658,30.9382,30.8131,30.8987,167100.0
2009-12-04 09:45:00,46.95,47.0,46.78,46.9,188700.0,30.9053,30.9382,30.7934,30.8724,188700.0
2009-12-04 09:50:00,46.89,46.92,46.7,46.76,206400.0,30.8658,30.8856,30.7407,30.7802,206400.0
2009-12-04 09:55:00,46.76,46.8,46.65,46.72,104300.0,30.7802,30.8066,30.7078,30.7539,104300.0
2009-12-04 10:00:00,46.72,46.76,46.58,46.63,154400.0,30.7539,30.7802,30.6617,30.6947,154400.0
2009-12-04 10:05:00,46.64,46.71,46.48,46.54,544300.0,30.7012,30.7473,30.5959,30.6354,544300.0
2009-12-04 10:10:00,46.54,46.56,46.33,46.37,238300.0,30.6354,30.6486,30.4972,30.5235,238300.0
2009-12-04 10:15:00,46.38,46.42,46.28,46.31,368300.0,30.5301,30.5564,30.4643,30.484,368300.0
2009-12-04 10:20:00,46.3,46.31,46.22,46.25,207200.0,30.4774,30.484,30.4248,30.4445,207200.0
2009-12-04 10:25:00,46.24,46.31,46.2,46.26,243500.0,30.4379,30.484,30.4116,30.4511,243500.0
2009-12-04 10:30:00,46.27,46.43,46.25,46.35,186000.0,30.4577,30.563,30.4445,30.5103,186000.0
2009-12-04 10:35:00,46.35,46.43,46.35,46.39,127600.0,30.5103,30.563,30.5103,30.5367,127600.0
2009-12-04 10:40:00,46.4,46.4,46.21,46.28,166300.0,30.5433,30.5433,30.4182,30.4643,166300.0
2009-12-04 10:45:00,46.28,46.28,46.14,46.14,156600.0,30.4643,30.4643,30.3721,30.3721,156600.0
2009-12-04 10:50:00,46.15,46.18,46.04,46.07,220600.0,30.3787,30.3984,30.3063,30.326,220600.0
2009-12-04 10:55:00,46.06,46.07,45.73,45.79,607500.0,30.3195,30.326,30.1022,30.1417,607500.0
2009-12-04 11:00:00,45.79,45.8,45.67,45.7,240600.0,30.1417,30.1483,30.0627,30.0825,240600.0
2009-12-04 11:05:00,45.7,45.75,45.56,45.63,324400.0,30.0825,30.1154,29.9903,30.0364,324400.0
2009-12-04 11:10:00,45.63,45.65,45.54,45.65,157000.0,30.0364,30.0496,29.9772,30.0496,157000.0
2009-12-04 11:15:00,45.66,45.66,45.55,45.55,215100.0,30.0561,30.0561,29.9837,29.9837,215100.0
2009-12-04 11:20:00,45.55,45.57,45.4,45.44,220400.0,29.9837,29.9969,29.885,29.9113,220400.0
2009-12-04 11:25:00,45.46,45.49,45.28,45.28,193600.0,29.9245,29.9442,29.806,29.806,193600.0
2009-12-04 11:30:00,45.29,45.46,45.2,45.44,386100.0,29.8126,29.9245,29.7533,29.9113,386100.0
2009-12-04 11:35:00,45.45,45.51,45.39,45.42,251500.0,29.9179,29.9574,29.8784,29.8982,251500.0
2009-12-04 11:40:00,45.42,45.42,45.28,45.3,280100.0,29.8982,29.8982,29.806,29.8192,280100.0
2009-12-04 11:45:00,45.3,45.3,45.17,45.21,446900.0,29.8192,29.8192,29.7336,29.7599,446900.0
2009-12-04 11:50:00,45.2,45.41,45.17,45.41,273700.0,29.7533,29.8916,29.7336,29.8916,273700.0
2009-12-04 11:55:00,45.4,45.52,45.37,45.52,242600.0,29.885,29.964,29.8653,29.964,242600.0
2009-12-04 12:00:00,45.51,45.57,45.33,45.45,280300.0,29.9574,29.9969,29.8389,29.9179,280300.0
2009-12-04 12:05:00,45.45,45.55,45.42,45.55,92900.0,29.9179,29.9837,29.8982,29.9837,92900.0
2009-12-04 12:10:00,45.55,45.65,45.52,45.52,123200.0,29.9837,30.0496,29.964,29.964,123200.0
2009-12-04 12:15:00,45.53,45.62,45.5,45.6,169800.0,29.9706,30.0298,29.9508,30.0167,169800.0
2009-12-04 12:20:00,45.6,45.69,45.57,45.65,192200.0,30.0167,30.0759,29.9969,30.0496,192200.0
2009-12-04 12:25:00,45.65,45.73,45.64,45.69,107500.0,30.0496,30.1022,30.043,30.0759,107500.0
2009-12-04 12:30:00,45.7,45.81,45.7,45.78,121400.0,30.0825,30.1549,30.0825,30.1351,121400.0
2009-12-04 12:35:00,45.78,45.85,45.74,45.81,118900.0,30.1351,30.1812,30.1088,30.1549,118900.0
2009-12-04 12:40:00,45.82,45.91,45.81,45.89,69300.0,30.1615,30.2207,30.1549,30.2075,69300.0
2009-12-04 12:45:00,45.89,45.98,45.89,45.92,95800.0,30.2075,30.2668,30.2075,30.2273,95800.0
2009-12-04 12:50:00,45.93,46.1,45.92,46.1,126800.0,30.2339,30.3458,30.2273,30.3458,126800.0
2009-12-04 12:55:00,46.09,46.12,46.04,46.05,172900.0,30.3392,30.3589,30.3063,30.3129,172900.0
2009-12-04 13:00:00,46.05,46.14,46.04,46.14,97000.0,30.3129,30.3721,30.3063,30.3721,97000.0
2009-12-04 13:05:00,46.13,46.17,46.09,46.11,95300.0,30.3655,30.3919,30.3392,30.3524,95300.0
2009-12-04 13:10:00,46.11,46.14,46.01,46.02,102100.0,30.3524,30.3721,30.2865,30.2931,102100.0
2009-12-04 13:15:00,46.01,46.03,45.98,45.99,115900.0,30.2865,30.2997,30.2668,30.2734,115900.0
2009-12-04 13:20:00,45.99,46.0,45.95,45.99,124900.0,30.2734,30.28,30.247,30.2734,124900.0
2009-12-04 13:25:00,45.98,46.0,45.93,45.93,155100.0,30.2668,30.28,30.2339,30.2339,155100.0
2009-12-04 13:30:00,45.93,45.97,45.91,45.95,179400.0,30.2339,30.2602,30.2207,30.247,179400.0
2009-12-04 13:35:00,45.95,45.96,45.88,45.91,152400.0,30.247,30.2536,30.201,30.2207,152400.0
2009-12-04 13:40:00,45.9,45.97,45.9,45.97,103800.0,30.2141,30.2602,30.2141,30.2602,103800.0
2009-12-04 13:45:00,45.96,45.97,45.85,45.87,82100.0,30.2536,30.2602,30.1812,30.1944,82100.0
2009-12-04 13:50:00,45.88,45.91,45.63,45.8,307200.0,30.201,30.2207,30.0364,30.1483,307200.0
2009-12-04 13:55:00,45.8,46.05,45.75,45.93,524300.0,30.1483,30.3129,30.1154,30.2339,524300.0
2009-12-04 14:00:00,45.93,46.0,45.75,45.76,395300.0,30.2339,30.28,30.1154,30.122,395300.0
2009-12-04 14:05:00,45.76,45.76,45.55,45.6,273400.0,30.122,30.122,29.9837,30.0167,273400.0
2009-12-04 14:10:00,45.6,45.74,45.55,45.74,153200.0,30.0167,30.1088,29.9837,30.1088,153200.0
2009-12-04 14:15:00,45.74,45.75,45.64,45.7,137800.0,30.1088,30.1154,30.043,30.0825,137800.0
2009-12-04 14:20:00,45.71,45.74,45.62,45.66,135000.0,30.0891,30.1088,30.0298,30.0561,135000.0
2009-12-04 14:25:00,45.66,45.74,45.57,45.71,101300.0,30.0561,30.1088,29.9969,30.0891,101300.0
2009-12-04 14:30:00,45.72,45.92,45.72,45.86,137300.0,30.0956,30.2273,30.0956,30.1878,137300.0
2009-12-04 14:35:00,45.86,45.91,45.77,45.91,211300.0,30.1878,30.2207,30.1286,30.2207,211300.0
2009-12-04 14:40:00,45.9,45.91,45.76,45.8,85300.0,30.2141,30.2207,30.122,30.1483,85300.0
2009-12-04 14:45:00,45.81,45.82,45.68,45.72,101000.0,30.1549,30.1615,30.0693,30.0956,101000.0
2009-12-04 14:50:00,45.71,45.73,45.67,45.69,107300.0,30.0891,30.1022,30.0627,30.0759,107300.0
2009-12-04 14:55:00,45.69,45.72,45.66,45.69,144200.0,30.0759,30.0956,30.0561,30.0759,144200.0
2009-12-04 15:00:00,45.69,45.75,45.67,45.73,164200.0,30.0759,30.1154,30.0627,30.1022,164200.0
2009-12-04 15:05:00,45.73,45.82,45.68,45.7,227300.0,30.1022,30.1615,30.0693,30.0825,227300.0
2009-12-04 15:10:00,45.71,45.8,45.68,45.71,140900.0,30.0891,30.1483,30.0693,30.0891,140900.0
2009-12-04 15:15:00,45.71,45.71,45.62,45.68,135100.0,30.0891,30.0891,30.0298,30.0693,135100.0
2009-12-04 15:20:00,45.68,45.74,45.67,45.73,281100.0,30.0693,30.1088,30.0627,30.1022,281100.0
2009-12-04 15:25:00,45.73,45.75,45.68,45.71,258900.0,30.1022,30.1154,30.0693,30.0891,258900.0
2009-12-04 15:30:00,45.71,45.77,45.7,45.76,213500.0,30.0891,30.1286,30.0825,30.122,213500.0
2009-12-04 15:35:00,45.75,45.77,45.66,45.68,255500.0,30.1154,30.1286,30.0561,30.0693,255500.0
2009-12-04 15:40:00,45.69,45.69,45.65,45.68,223900.0,30.0759,30.0759,30.0496,30.0693,223900.0
2009-12-04 15:45:00,45.68,45.7,45.66,45.67,484500.0,30.0693,30.0825,30.0561,30.0627,484500.0
2009-12-04 15:50:00,45.66,45.67,45.56,45.56,520000.0,30.0561,30.0627,29.9903,29.9903,520000.0
2009-12-04 15:55:00,45.56,45.64,45.54,45.64,626300.0,29.9903,30.043,29.9772,30.043,626300.0
2009-12-07 09:30:00,45.83,46.1,45.64,45.98,212300.0,30.1681,30.3458,30.043,30.2668,212300.0
2009-12-07 09:35:00,45.97,45.99,45.69,45.95,219800.0,30.2602,30.2734,30.0759,30.247,219800.0
2009-12-07 09:40:00,45.94,46.06,45.89,45.98,171900.0,30.2405,30.3195,30.2075,30.2668,171900.0
2009-12-07 09:45:00,45.98,46.04,45.9,46.0,198800.0,30.2668,30.3063,30.2141,30.28,198800.0
2009-12-07 09:50:00,46.0,46.01,45.94,45.99,128100.0,30.28,30.2865,30.2405,30.2734,128100.0
2009-12-07 09:55:00,45.98,46.01,45.86,45.86,110300.0,30.2668,30.2865,30.1878,30.1878,110300.0
2009-12-07 10:00:00,45.86,45.96,45.82,45.86,84200.0,30.1878,30.2536,30.1615,30.1878,84200.0
2009-12-07 10:05:00,45.86,46.04,45.85,45.97,104800.0,30.1878,30.3063,30.1812,30.2602,104800.0
2009-12-07 10:10:00,45.98,46.02,45.95,45.99,100300.0,30.2668,30.2931,30.247,30.2734,100300.0
2009-12-07 10:15:00,45.98,46.08,45.98,46.04,85200.0,30.2668,30.3326,30.2668,30.3063,85200.0
2009-12-07 10:20:00,46.05,46.08,45.97,46.07,82600.0,30.3129,30.3326,30.2602,30.326,82600.0
2009-12-07 10:25:00,46.07,46.13,46.0,46.06,164300.0,30.326,30.3655,30.28,30.3195,164300.0
2009-12-07 10:30:00,46.07,46.12,45.99,46.06,208100.0,30.326,30.3589,30.2734,30.3195,208100.0
2009-12-07 10:35:00,46.06,46.17,46.06,46.09,82200.0,30.3195,30.3919,30.3195,30.3392,82200.0
2009-12-07 10:40:00,46.08,46.12,46.05,46.07,88500.0,30.3326,30.3589,30.3129,30.326,88500.0
2009-12-07 10:45:00,46.08,46.11,46.01,46.1,58100.0,30.3326,30.3524,30.2865,30.3458,58100.0
2009-12-07 10:50:00,46.1,46.16,46.1,46.16,67300.0,30.3458,30.3853,30.3458,30.3853,67300.0
2009-12-07 10:55:00,46.15,46.26,46.15,46.26,98300.0,30.3787,30.4511,30.3787,30.4511,98300.0
2009-12-07 11:00:00,46.26,46.26,46.19,46.21,101600.0,30.4511,30.4511,30.405,30.4182,101600.0
2009-12-07 11:05:00,46.2,46.22,46.17,46.19,68900.0,30.4116,30.4248,30.3919,30.405,68900.0
2009-12-07 11:10:00,46.18,46.25,46.18,46.2,99100.0,30.3984,30.4445,30.3984,30.4116,99100.0
2009-12-07 11:15:00,46.19,46.23,46.17,46.23,53500.0,30.405,30.4314,30.3919,30.4314,53500.0
2009-12-07 11:20:00,46.24,46.24,46.19,46.21,53200.0,30.4379,30.4379,30.405,30.4182,53200.0
2009-12-07 11:25:00,46.21,46.22,46.15,46.18,58200.0,30.4182,30.4248,30.3787,30.3984,58200.0
2009-12-07 11:30:00,46.18,46.26,46.16,46.24,52600.0,30.3984,30.4511,30.3853,30.4379,52600.0
2009-12-07 11:35:00,46.24,46.26,46.21,46.21,70400.0,30.4379,30.4511,30.4182,30.4182,70400.0
2009-12-07 11:40:00,46.21,46.25,46.21,46.22,56200.0,30.4182,30.4445,30.4182,30.4248,56200.0
2009-12-07 11:45:00,46.23,46.25,46.22,46.24,78500.0,30.4314,30.4445,30.4248,30.4379,78500.0
2009-12-07 11:50:00,46.25,46.25,46.22,46.25,76100.0,30.4445,30.4445,30.4248,30.4445,76100.0
2009-12-07 11:55:00,46.25,46.27,46.25,46.27,83900.0,30.4445,30.4577,30.4445,30.4577,83900.0
2009-12-07 12:00:00,46.27,46.28,46.24,46.28,67200.0,30.4577,30.4643,30.4379,30.4643,67200.0
2009-12-07 12:05:00,46.28,46.3,46.27,46.3,61900.0,30.4643,30.4774,30.4577,30.4774,61900.0
2009-12-07 12:10:00,46.3,46.32,46.29,46.3,60800.0,30.4774,30.4906,30.4708,30.4774,60800.0
2009-12-07 12:15:00,46.3,46.3,46.24,46.29,95900.0,30.4774,30.4774,30.4379,30.4708,95900.0
2009-12-07 12:20:00,46.29,46.3,46.24,46.28,77200.0,30.4708,30.4774,30.4379,30.4643,77200.0
2009-12-07 12:25:00,46.29,46.29,46.23,46.28,45000.0,30.4708,30.4708,30.4314,30.4643,45000.0
2009-12-07 12:30:00,46.28,46.31,46.24,46.3,123200.0,30.4643,30.484,30.4379,30.4774,123200.0
2009-12-07 12:35:00,46.3,46.31,46.15,46.15,215100.0,30.4774,30.484,30.3787,30.3787,215100.0
2009-12-07 12:40:00,46.16,46.16,46.07,46.11,137900.0,30.3853,30.3853,30.326,30.3524,137900.0
2009-12-07 12:45:00,46.12,46.23,46.11,46.22,121700.0,30.3589,30.4314,30.3524,30.4248,121700.0
2009-12-07 12:50:00,46.22,46.3,46.22,46.3,66600.0,30.4248,30.4774,30.4248,30.4774,66600.0
2009-12-07 12:55:00,46.29,46.33,46.29,46.31,61000.0,30.4708,30.4972,30.4708,30.484,61000.0
2009-12-07 13:00:00,46.31,46.38,46.31,46.34,55500.0,30.484,30.5301,30.484,30.5038,55500.0
2009-12-07 13:05:00,46.34,46.35,46.3,46.3,48700.0,30.5038,30.5103,30.4774,30.4774,48700.0
2009-12-07 13:10:00,46.31,46.37,46.3,46.36,49500.0,30.484,30.5235,30.4774,30.5169,49500.0
2009-12-07 13:15:00,46.37,46.45,46.36,46.41,79500.0,30.5235,30.5762,30.5169,30.5498,79500.0
2009-12-07 13:20:00,46.4,46.45,46.36,46.39,72400.0,30.5433,30.5762,30.5169,30.5367,72400.0
2009-12-07 13:25:00,46.4,46.4,46.32,46.34,63500.0,30.5433,30.5433,30.4906,30.5038,63500.0
2009-12-07 13:30:00,46.35,46.35,46.27,46.29,127300.0,30.5103,30.5103,30.4577,30.4708,127300.0
2009-12-07 13:35:00,46.28,46.38,46.28,46.33,66900.0,30.4643,30.5301,30.4643,30.4972,66900.0
2009-12-07 13:40:00,46.33,46.36,46.31,46.33,148300.0,30.4972,30.5169,30.484,30.4972,148300.0
2009-12-07 13:45:00,46.33,46.33,46.26,46.3,87300.0,30.4972,30.4972,30.4511,30.4774,87300.0
2009-12-07 13:50:00,46.29,46.31,46.25,46.29,79500.0,30.4708,30.484,30.4445,30.4708,79500.0
2009-12-07 13:55:00,46.29,46.29,46.23,46.25,91000.0,30.4708,30.4708,30.4314,30.4445,91000.0
2009-12-07 14:00:00,46.25,46.3,46.23,46.3,66000.0,30.4445,30.4774,30.4314,30.4774,66000.0
2009-12-07 14:05:00,46.3,46.31,46.27,46.3,104500.0,30.4774,30.484,30.4577,30.4774,104500.0
2009-12-07 14:10:00,46.29,46.3,46.29,46.29,35600.0,30.4708,30.4774,30.4708,30.4708,35600.0
2009-12-07 14:15:00,46.29,46.31,46.23,46.25,121100.0,30.4708,30.484,30.4314,30.4445,121100.0
2009-12-07 14:20:00,46.25,46.3,46.24,46.26,106200.0,30.4445,30.4774,30.4379,30.4511,106200.0
2009-12-07 14:25:00,46.26,46.3,46.24,46.28,70600.0,30.4511,30.4774,30.4379,30.4643,70600.0
2009-12-07 14:30:00,46.28,46.29,46.18,46.26,82300.0,30.4643,30.4708,30.3984,30.4511,82300.0
2009-12-07 14:35:00,46.25,46.26,46.11,46.2,117300.0,30.4445,30.4511,30.3524,30.4116,117300.0
2009-12-07 14:40:00,46.2,46.21,46.09,46.13,107100.0,30.4116,30.4182,30.3392,30.3655,107100.0
2009-12-07 14:45:00,46.13,46.14,45.88,46.12,95900.0,30.3655,30.3721,30.201,30.3589,95900.0
2009-12-07 14:50:00,46.12,46.15,46.06,46.07,95600.0,30.3589,30.3787,30.3195,30.326,95600.0
2009-12-07 14:55:00,46.07,46.13,46.07,46.12,86700.0,30.326,30.3655,30.326,30.3589,86700.0
2009-12-07 15:00:00,46.12,46.2,46.05,46.2,115500.0,30.3589,30.4116,30.3129,30.4116,115500.0
2009-12-07 15:05:00,46.19,46.34,46.19,46.34,109700.0,30.405,30.5038,30.405,30.5038,109700.0
2009-12-07 15:10:00,46.33,46.37,46.33,46.36,61500.0,30.4972,30.5235,30.4972,30.5169,61500.0
2009-12-07 15:15:00,46.35,46.36,46.29,46.29,148300.0,30.5103,30.5169,30.4708,30.4708,148300.0
2009-12-07 15:20:00,46.3,46.31,46.25,46.25,89300.0,30.4774,30.484,30.4445,30.4445,89300.0
2009-12-07 15:25:00,46.26,46.32,46.22,46.31,107000.0,30.4511,30.4906,30.4248,30.484,107000.0
2009-12-07 15:30:00,46.32,46.43,46.31,46.42,137700.0,30.4906,30.563,30.484,30.5564,137700.0
2009-12-07 15:35:00,46.41,46.42,46.37,46.41,118200.0,30.5498,30.5564,30.5235,30.5498,118200.0
2009-12-07 15:40:00,46.41,46.48,46.39,46.47,226500.0,30.5498,30.5959,30.5367,30.5893,226500.0
2009-12-07 15:45:00,46.48,46.5,46.39,46.44,229000.0,30.5959,30.6091,30.5367,30.5696,229000.0
2009-12-07 15:50:00,46.44,46.44,46.34,46.34,226000.0,30.5696,30.5696,30.5038,30.5038,226000.0
2009-12-07 15:55:00,46.34,46.4,46.34,46.35,327800.0,30.5038,30.5433,30.5038,30.5103,327800.0
2009-12-08 09:30:00,46.1,46.2,45.8,45.83,102700.0,30.3458,30.4116,30.1483,30.1681,102700.0
2009-12-08 09:35:00,45.8,45.91,45.58,45.75,172500.0,30.1483,30.2207,30.0035,30.1154,172500.0
2009-12-08 09:40:00,45.76,45.77,45.51,45.52,312800.0,30.122,30.1286,29.9574,29.964,312800.0
2009-12-08 09:45:00,45.51,45.61,45.49,45.53,97100.0,29.9574,30.0232,29.9442,29.9706,97100.0
2009-12-08 09:50:00,45.54,45.59,45.48,45.5,147200.0,29.9772,30.0101,29.9377,29.9508,147200.0
2009-12-08 09:55:00,45.5,45.6,45.49,45.53,115200.0,29.9508,30.0167,29.9442,29.9706,115200.0
2009-12-08 10:00:00,45.54,45.57,45.49,45.57,125100.0,29.9772,29.9969,29.9442,29.9969,125100.0
2009-12-08 10:05:00,45.57,45.66,45.51,45.53,135200.0,29.9969,30.0561,29.9574,29.9706,135200.0
2009-12-08 10:10:00,45.53,45.56,45.42,45.48,179000.0,29.9706,29.9903,29.8982,29.9377,179000.0
2009-12-08 10:15:00,45.48,45.61,45.47,45.6,79400.0,29.9377,30.0232,29.9311,30.0167,79400.0
2009-12-08 10:20:00,45.6,45.7,45.5,45.54,106900.0,30.0167,30.0825,29.9508,29.9772,106900.0
2009-12-08 10:25:00,45.54,45.54,45.43,45.5,94100.0,29.9772,29.9772,29.9047,29.9508,94100.0
2009-12-08 10:30:00,45.5,45.69,45.49,45.63,129600.0,29.9508,30.0759,29.9442,30.0364,129600.0
2009-12-08 10:35:00,45.61,45.74,45.59,45.68,72700.0,30.0232,30.1088,30.0101,30.0693,72700.0
2009-12-08 10:40:00,45.68,45.75,45.65,45.7,54300.0,30.0693,30.1154,30.0496,30.0825,54300.0
2009-12-08 10:45:00,45.7,45.71,45.61,45.63,57000.0,30.0825,30.0891,30.0232,30.0364,57000.0
2009-12-08 10:50:00,45.64,45.68,45.58,45.63,77000.0,30.043,30.0693,30.0035,30.0364,77000.0
2009-12-08 10:55:00,45.63,45.65,45.54,45.64,114200.0,30.0364,30.0496,29.9772,30.043,114200.0
2009-12-08 11:00:00,45.63,45.64,45.57,45.6,56200.0,30.0364,30.043,29.9969,30.0167,56200.0
2009-12-08 11:05:00,45.6,45.64,45.55,45.62,48700.0,30.0167,30.043,29.9837,30.0298,48700.0
2009-12-08 11:10:00,45.6,45.67,45.58,45.66,56800.0,30.0167,30.0627,30.0035,30.0561,56800.0
2009-12-08 11:15:00,45.65,45.67,45.59,45.59,31800.0,30.0496,30.0627,30.0101,30.0101,31800.0
2009-12-08 11:20:00,45.6,45.75,45.6,45.74,45400.0,30.0167,30.1154,30.0167,30.1088,45400.0
2009-12-08 11:25:00,45.73,45.85,45.7,45.78,81900.0,30.1022,30.1812,30.0825,30.1351,81900.0
2009-12-08 11:30:00,45.78,45.87,45.76,45.83,121900.0,30.1351,30.1944,30.122,30.1681,121900.0
2009-12-08 11:35:00,45.84,45.88,45.77,45.87,48900.0,30.1746,30.201,30.1286,30.1944,48900.0
2009-12-08 11:40:00,45.87,45.98,45.87,45.96,63200.0,30.1944,30.2668,30.1944,30.2536,63200.0
2009-12-08 11:45:00,45.93,46.01,45.9,45.92,50600.0,30.2339,30.2865,30.2141,30.2273,50600.0
2009-12-08 11:50:00,45.91,45.94,45.83,45.85,51700.0,30.2207,30.2405,30.1681,30.1812,51700.0
2009-12-08 11:55:00,45.85,45.85,45.77,45.82,36100.0,30.1812,30.1812,30.1286,30.1615,36100.0
2009-12-08 12:00:00,45.81,45.84,45.8,45.84,14800.0,30.1549,30.1746,30.1483,30.1746,14800.0
2009-12-08 12:05:00,45.85,45.87,45.79,45.8,46100.0,30.1812,30.1944,30.1417,30.1483,46100.0
2009-12-08 12:10:00,45.8,45.82,45.77,45.81,104300.0,30.1483,30.1615,30.1286,30.1549,104300.0
2009-12-08 12:15:00,45.8,45.83,45.78,45.83,32800.0,30.1483,30.1681,30.1351,30.1681,32800.0
2009-12-08 12:20:00,45.82,45.92,45.81,45.9,73700.0,30.1615,30.2273,30.1549,30.2141,73700.0
2009-12-08 12:25:00,45.9,45.91,45.72,45.76,55700.0,30.2141,30.2207,30.0956,30.122,55700.0
2009-12-08 12:30:00,45.77,45.79,45.72,45.77,19900.0,30.1286,30.1417,30.0956,30.1286,19900.0
2009-12-08 12:35:00,45.76,45.76,45.71,45.76,13300.0,30.122,30.122,30.0891,30.122,13300.0
2009-12-08 12:40:00,45.77,45.82,45.76,45.81,19400.0,30.1286,30.1615,30.122,30.1549,19400.0
2009-12-08 12:45:00,45.81,45.89,45.81,45.87,31700.0,30.1549,30.2075,30.1549,30.1944,31700.0
2009-12-08 12:50:00,45.88,45.88,45.72,45.72,25300.0,30.201,30.201,30.0956,30.0956,25300.0
2009-12-08 12:55:00,45.72,45.88,45.72,45.88,65200.0,30.0956,30.201,30.0956,30.201,65200.0
2009-12-08 13:00:00,45.87,45.9,45.84,45.85,58300.0,30.1944,30.2141,30.1746,30.1812,58300.0
2009-12-08 13:05:00,45.84,45.85,45.8,45.81,25200.0,30.1746,30.1812,30.1483,30.1549,25200.0
2009-12-08 13:10:00,45.8,45.83,45.75,45.82,70900.0,30.1483,30.1681,30.1154,30.1615,70900.0
2009-12-08 13:15:00,45.81,45.84,45.78,45.84,21200.0,30.1549,30.1746,30.1351,30.1746,21200.0
2009-12-08 13:20:00,45.83,45.9,45.83,45.85,78200.0,30.1681,30.2141,30.1681,30.1812,78200.0
2009-12-08 13:25:00,45.84,45.87,45.8,45.81,41700.0,30.1746,30.1944,30.1483,30.1549,41700.0
2009-12-08 13:30:00,45.82,45.9,45.8,45.84,44300.0,30.1615,30.2141,30.1483,30.1746,44300.0
2009-12-08 13:35:00,45.83,45.93,45.83,45.9,56500.0,30.1681,30.2339,30.1681,30.2141,56500.0
2009-12-08 13:40:00,45.89,46.0,45.88,45.91,59100.0,30.2075,30.28,30.201,30.2207,59100.0
2009-12-08 13:45:00,45.91,45.99,45.9,45.98,42300.0,30.2207,30.2734,30.2141,30.2668,42300.0
2009-12-08 13:50:00,45.98,46.03,45.96,46.0,45700.0,30.2668,30.2997,30.2536,30.28,45700.0
2009-12-08 13:55:00,46.0,46.01,45.91,46.01,42300.0,30.28,30.2865,30.2207,30.2865,42300.0
2009-12-08 14:00:00,46.0,46.01,45.91,45.95,52800.0,30.28,30.2865,30.2207,30.247,52800.0
2009-12-08 14:05:00,45.94,46.05,45.94,46.03,54600.0,30.2405,30.3129,30.2405,30.2997,54600.0
2009-12-08 14:10:00,46.02,46.06,45.94,46.05,55200.0,30.2931,30.3195,30.2405,30.3129,55200.0
2009-12-08 14:15:00,46.06,46.08,45.96,46.01,42200.0,30.3195,30.3326,30.2536,30.2865,42200.0
2009-12-08 14:20:00,46.01,46.03,45.89,45.97,47300.0,30.2865,30.2997,30.2075,30.2602,47300.0
2009-12-08 14:25:00,45.97,46.01,45.89,45.96,56700.0,30.2602,30.2865,30.2075,30.2536,56700.0
2009-12-08 14:30:00,45.96,46.03,45.94,45.97,30200.0,30.2536,30.2997,30.2405,30.2602,30200.0
2009-12-08 14:35:00,45.96,46.02,45.89,45.98,65600.0,30.2536,30.2931,30.2075,30.2668,65600.0
2009-12-08 14:40:00,45.99,46.0,45.93,45.95,30700.0,30.2734,30.28,30.2339,30.247,30700.0
2009-12-08 14:45:00,45.96,46.0,45.93,45.96,35200.0,30.2536,30.28,30.2339,30.2536,35200.0
2009-12-08 14:50:00,45.97,45.98,45.86,45.92,51400.0,30.2602,30.2668,30.1878,30.2273,51400.0
2009-12-08 14:55:00,45.92,45.96,45.8,45.85,77200.0,30.2273,30.2536,30.1483,30.1812,77200.0
2009-12-08 15:00:00,45.86,45.89,45.83,45.85,65100.0,30.1878,30.2075,30.1681,30.1812,65100.0
2009-12-08 15:05:00,45.86,45.94,45.83,45.94,67000.0,30.1878,30.2405,30.1681,30.2405,67000.0
2009-12-08 15:10:00,45.94,45.97,45.9,45.97,71300.0,30.2405,30.2602,30.2141,30.2602,71300.0
2009-12-08 15:15:00,45.97,45.98,45.91,45.92,73500.0,30.2602,30.2668,30.2207,30.2273,73500.0
2009-12-08 15:20:00,45.93,45.97,45.86,45.94,73700.0,30.2339,30.2602,30.1878,30.2405,73700.0
2009-12-08 15:25:00,45.94,46.02,45.93,46.0,53500.0,30.2405,30.2931,30.2339,30.28,53500.0
2009-12-08 15:30:00,45.99,46.03,45.94,45.94,82100.0,30.2734,30.2997,30.2405,30.2405,82100.0
2009-12-08 15:35:00,45.94,45.94,45.88,45.9,107800.0,30.2405,30.2405,30.201,30.2141,107800.0
2009-12-08 15:40:00,45.9,45.93,45.88,45.89,106700.0,30.2141,30.2339,30.201,30.2075,106700.0
2009-12-08 15:45:00,45.88,45.9,45.87,45.88,127800.0,30.201,30.2141,30.1944,30.201,127800.0
2009-12-08 15:50:00,45.88,45.89,45.81,45.86,194900.0,30.201,30.2075,30.1549,30.1878,194900.0
2009-12-08 15:55:00,45.86,45.88,45.82,45.82,283400.0,30.1878,30.201,30.1615,30.1615,283400.0
2009-12-09 09:30:00,45.7,45.73,45.51,45.51,83000.0,30.0825,30.1022,29.9574,29.9574,83000.0
2009-12-09 09:35:00,45.52,45.52,45.26,45.33,196000.0,29.964,29.964,29.7928,29.8389,196000.0
2009-12-09 09:40:00,45.32,45.4,45.11,45.21,135100.0,29.8323,29.885,29.6941,29.7599,135100.0
2009-12-09 09:45:00,45.23,45.31,45.17,45.23,67700.0,29.7731,29.8258,29.7336,29.7731,67700.0
2009-12-09 09:50:00,45.22,45.46,45.19,45.33,100300.0,29.7665,29.9245,29.7468,29.8389,100300.0
2009-12-09 09:55:00,45.33,45.43,45.3,45.38,35800.0,29.8389,29.9047,29.8192,29.8718,35800.0
2009-12-09 10:00:00,45.39,45.46,45.34,45.38,44400.0,29.8784,29.9245,29.8455,29.8718,44400.0
2009-12-09 10:05:00,45.37,45.42,45.34,45.36,45400.0,29.8653,29.8982,29.8455,29.8587,45400.0
2009-12-09 10:10:00,45.38,45.38,45.24,45.25,48400.0,29.8718,29.8718,29.7797,29.7863,48400.0
2009-12-09 10:15:00,45.24,45.3,45.22,45.25,51300.0,29.7797,29.8192,29.7665,29.7863,51300.0
2009-12-09 10:20:00,45.25,45.26,45.19,45.2,55700.0,29.7863,29.7928,29.7468,29.7533,55700.0
2009-12-09 10:25:00,45.2,45.34,45.2,45.33,45800.0,29.7533,29.8455,29.7533,29.8389,45800.0
2009-12-09 10:30:00,45.33,45.38,45.19,45.23,112700.0,29.8389,29.8718,29.7468,29.7731,112700.0
2009-12-09 10:35:00,45.23,45.26,45.17,45.18,83800.0,29.7731,29.7928,29.7336,29.7402,83800.0
2009-12-09 10:40:00,45.19,45.24,45.15,45.23,87600.0,29.7468,29.7797,29.7204,29.7731,87600.0
2009-12-09 10:45:00,45.24,45.33,45.22,45.33,78500.0,29.7797,29.8389,29.7665,29.8389,78500.0
2009-12-09 10:50:00,45.32,45.42,45.32,45.35,54400.0,29.8323,29.8982,29.8323,29.8521,54400.0
2009-12-09 10:55:00,45.35,45.38,45.25,45.26,35800.0,29.8521,29.8718,29.7863,29.7928,35800.0
2009-12-09 11:00:00,45.26,45.28,45.2,45.22,49600.0,29.7928,29.806,29.7533,29.7665,49600.0
2009-12-09 11:05:00,45.22,45.3,45.22,45.24,39600.0,29.7665,29.8192,29.7665,29.7797,39600.0
2009-12-09 11:10:00,45.24,45.35,45.24,45.35,117400.0,29.7797,29.8521,29.7797,29.8521,117400.0
2009-12-09 11:15:00,45.35,45.38,45.32,45.32,57200.0,29.8521,29.8718,29.8323,29.8323,57200.0
2009-12-09 11:20:00,45.32,45.39,45.31,45.33,46000.0,29.8323,29.8784,29.8258,29.8389,46000.0
2009-12-09 11:25:00,45.33,45.36,45.32,45.35,37200.0,29.8389,29.8587,29.8323,29.8521,37200.0
2009-12-09 11:30:00,45.36,45.4,45.35,45.4,34900.0,29.8587,29.885,29.8521,29.885,34900.0
2009-12-09 11:35:00,45.4,45.4,45.31,45.33,64100.0,29.885,29.885,29.8258,29.8389,64100.0
2009-12-09 11:40:00,45.33,45.35,45.31,45.34,31200.0,29.8389,29.8521,29.8258,29.8455,31200.0
2009-12-09 11:45:00,45.34,45.36,45.31,45.35,30700.0,29.8455,29.8587,29.8258,29.8521,30700.0
2009-12-09 11:50:00,45.35,45.36,45.33,45.34,75500.0,29.8521,29.8587,29.8389,29.8455,75500.0
2009-12-09 11:55:00,45.35,45.35,45.33,45.34,23600.0,29.8521,29.8521,29.8389,29.8455,23600.0
2009-12-09 12:00:00,45.34,45.35,45.31,45.33,33800.0,29.8455,29.8521,29.8258,29.8389,33800.0
2009-12-09 12:05:00,45.33,45.35,45.32,45.34,39800.0,29.8389,29.8521,29.8323,29.8455,39800.0
2009-12-09 12:10:00,45.35,45.35,45.33,45.34,48800.0,29.8521,29.8521,29.8389,29.8455,48800.0
2009-12-09 12:15:00,45.34,45.35,45.31,45.33,40200.0,29.8455,29.8521,29.8258,29.8389,40200.0
2009-12-09 12:20:00,45.33,45.35,45.28,45.28,105300.0,29.8389,29.8521,29.806,29.806,105300.0
2009-12-09 12:25:00,45.28,45.35,45.27,45.35,48500.0,29.806,29.8521,29.7994,29.8521,48500.0
2009-12-09 12:30:00,45.35,45.36,45.31,45.35,31400.0,29.8521,29.8587,29.8258,29.8521,31400.0
2009-12-09 12:35:00,45.35,45.36,45.3,45.3,62300.0,29.8521,29.8587,29.8192,29.8192,62300.0
2009-12-09 12:40:00,45.31,45.35,45.31,45.34,26600.0,29.8258,29.8521,29.8258,29.8455,26600.0
2009-12-09 12:45:00,45.34,45.35,45.29,45.34,40700.0,29.8455,29.8521,29.8126,29.8455,40700.0
2009-12-09 12:50:00,45.34,45.34,45.31,45.32,30100.0,29.8455,29.8455,29.8258,29.8323,30100.0
2009-12-09 12:55:00,45.32,45.35,45.31,45.35,42600.0,29.8323,29.8521,29.8258,29.8521,42600.0
2009-12-09 13:00:00,45.35,45.35,45.28,45.32,76400.0,29.8521,29.8521,29.806,29.8323,76400.0
2009-12-09 13:05:00,45.33,45.35,45.3,45.35,36900.0,29.8389,29.8521,29.8192,29.8521,36900.0
2009-12-09 13:10:00,45.35,45.4,45.34,45.37,70700.0,29.8521,29.885,29.8455,29.8653,70700.0
2009-12-09 13:15:00,45.38,45.38,45.3,45.31,49800.0,29.8718,29.8718,29.8192,29.8258,49800.0
2009-12-09 13:20:00,45.31,45.32,45.27,45.29,38100.0,29.8258,29.8323,29.7994,29.8126,38100.0
2009-12-09 13:25:00,45.29,45.31,45.27,45.3,41400.0,29.8126,29.8258,29.7994,29.8192,41400.0
2009-12-09 13:30:00,45.3,45.31,45.27,45.27,41600.0,29.8192,29.8258,29.7994,29.7994,41600.0
2009-12-09 13:35:00,45.26,45.31,45.26,45.28,37700.0,29.7928,29.8258,29.7928,29.806,37700.0
2009-12-09 13:40:00,45.29,45.3,45.23,45.3,48600.0,29.8126,29.8192,29.7731,29.8192,48600.0
2009-12-09 13:45:00,45.3,45.34,45.24,45.27,60600.0,29.8192,29.8455,29.7797,29.7994,60600.0
2009-12-09 13:50:00,45.27,45.33,45.26,45.28,57000.0,29.7994,29.8389,29.7928,29.806,57000.0
2009-12-09 13:55:00,45.28,45.31,45.26,45.3,65000.0,29.806,29.8258,29.7928,29.8192,65000.0
2009-12-09 14:00:00,45.3,45.32,45.24,45.27,114700.0,29.8192,29.8323,29.7797,29.7994,114700.0
2009-12-09 14:05:00,45.27,45.32,45.27,45.31,46800.0,29.7994,29.8323,29.7994,29.8258,46800.0
2009-12-09 14:10:00,45.31,45.32,45.28,45.28,38000.0,29.8258,29.8323,29.806,29.806,38000.0
2009-12-09 14:15:00,45.29,45.3,45.28,45.29,22900.0,29.8126,29.8192,29.806,29.8126,22900.0
2009-12-09 14:20:00,45.29,45.3,45.24,45.25,66700.0,29.8126,29.8192,29.7797,29.7863,66700.0
2009-12-09 14:25:00,45.25,45.25,45.18,45.19,105000.0,29.7863,29.7863,29.7402,29.7468,105000.0
2009-12-09 14:30:00,45.19,45.26,45.19,45.25,91500.0,29.7468,29.7928,29.7468,29.7863,91500.0
2009-12-09 14:35:00,45.25,45.3,45.25,45.26,62600.0,29.7863,29.8192,29.7863,29.7928,62600.0
2009-12-09 14:40:00,45.26,45.36,45.24,45.28,211500.0,29.7928,29.8587,29.7797,29.806,211500.0
2009-12-09 14:45:00,45.28,45.3,45.27,45.29,80800.0,29.806,29.8192,29.7994,29.8126,80800.0
2009-12-09 14:50:00,45.3,45.32,45.28,45.3,149900.0,29.8192,29.8323,29.806,29.8192,149900.0
2009-12-09 14:55:00,45.29,45.29,45.24,45.25,48000.0,29.8126,29.8126,29.7797,29.7863,48000.0
2009-12-09 15:00:00,45.26,45.31,45.26,45.3,171700.0,29.7928,29.8258,29.7928,29.8192,171700.0
2009-12-09 15:05:00,45.29,45.31,45.26,45.28,198600.0,29.8126,29.8258,29.7928,29.806,198600.0
2009-12-09 15:10:00,45.28,45.31,45.26,45.29,142000.0,29.806,29.8258,29.7928,29.8126,142000.0
2009-12-09 15:15:00,45.28,45.31,45.28,45.28,138200.0,29.806,29.8258,29.806,29.806,138200.0
2009-12-09 15:20:00,45.28,45.33,45.28,45.31,181900.0,29.806,29.8389,29.806,29.8258,181900.0
2009-12-09 15:25:00,45.31,45.32,45.27,45.27,100600.0,29.8258,29.8323,29.7994,29.7994,100600.0
2009-12-09 15:30:00,45.28,45.3,45.26,45.3,93600.0,29.806,29.8192,29.7928,29.8192,93600.0
2009-12-09 15:35:00,45.29,45.3,45.28,45.29,157800.0,29.8126,29.8192,29.806,29.8126,157800.0
2009-12-09 15:40:00,45.29,45.3,45.28,45.3,126900.0,29.8126,29.8192,29.806,29.8192,126900.0
2009-12-09 15:45:00,45.3,45.3,45.29,45.3,121600.0,29.8192,29.8192,29.8126,29.8192,121600.0
2009-12-09 15:50:00,45.3,45.3,45.28,45.29,219300.0,29.8192,29.8192,29.806,29.8126,219300.0
2009-12-09 15:55:00,45.29,45.3,45.29,45.3,288200.0,29.8126,29.8192,29.8126,29.8192,288200.0
2009-12-10 09:30:00,45.54,45.66,45.34,45.43,140400.0,29.9772,30.0561,29.8455,29.9047,140400.0
2009-12-10 09:35:00,45.43,45.81,45.41,45.61,279800.0,29.9047,30.1549,29.8916,30.0232,279800.0
2009-12-10 09:40:00,45.6,45.74,45.43,45.44,135500.0,30.0167,30.1088,29.9047,29.9113,135500.0
2009-12-10 09:45:00,45.45,45.61,45.41,45.54,89300.0,29.9179,30.0232,29.8916,29.9772,89300.0
2009-12-10 09:50:00,45.55,45.6,45.42,45.43,93500.0,29.9837,30.0167,29.8982,29.9047,93500.0
2009-12-10 09:55:00,45.44,45.55,45.4,45.4,88500.0,29.9113,29.9837,29.885,29.885,88500.0
2009-12-10 10:00:00,45.42,45.45,45.19,45.2,226600.0,29.8982,29.9179,29.7468,29.7533,226600.0
2009-12-10 10:05:00,45.19,45.53,45.17,45.48,149300.0,29.7468,29.9706,29.7336,29.9377,149300.0
2009-12-10 10:10:00,45.48,45.59,45.46,45.55,163400.0,29.9377,30.0101,29.9245,29.9837,163400.0
2009-12-10 10:15:00,45.55,45.63,45.49,45.55,156300.0,29.9837,30.0364,29.9442,29.9837,156300.0
2009-12-10 10:20:00,45.54,45.71,45.49,45.7,139700.0,29.9772,30.0891,29.9442,30.0825,139700.0
2009-12-10 10:25:00,45.69,45.81,45.66,45.7,122000.0,30.0759,30.1549,30.0561,30.0825,122000.0
2009-12-10 10:30:00,45.69,45.72,45.6,45.62,93200.0,30.0759,30.0956,30.0167,30.0298,93200.0
2009-12-10 10:35:00,45.61,45.73,45.61,45.65,167000.0,30.0232,30.1022,30.0232,30.0496,167000.0
2009-12-10 10:40:00,45.66,45.79,45.61,45.61,50300.0,30.0561,30.1417,30.0232,30.0232,50300.0
2009-12-10 10:45:00,45.61,45.63,45.55,45.55,68100.0,30.0232,30.0364,29.9837,29.9837,68100.0
2009-12-10 10:50:00,45.56,45.65,45.56,45.57,65800.0,29.9903,30.0496,29.9903,29.9969,65800.0
2009-12-10 10:55:00,45.57,45.65,45.56,45.62,88900.0,29.9969,30.0496,29.9903,30.0298,88900.0
2009-12-10 11:00:00,45.61,45.62,45.58,45.6,44100.0,30.0232,30.0298,30.0035,30.0167,44100.0
2009-12-10 11:05:00,45.6,45.67,45.55,45.57,102400.0,30.0167,30.0627,29.9837,29.9969,102400.0
2009-12-10 11:10:00,45.56,45.64,45.55,45.57,53200.0,29.9903,30.043,29.9837,29.9969,53200.0
2009-12-10 11:15:00,45.56,45.63,45.56,45.6,67200.0,29.9903,30.0364,29.9903,30.0167,67200.0
2009-12-10 11:20:00,45.61,45.62,45.55,45.57,90500.0,30.0232,30.0298,29.9837,29.9969,90500.0
2009-12-10 11:25:00,45.59,45.64,45.51,45.64,89400.0,30.0101,30.043,29.9574,30.043,89400.0
2009-12-10 11:30:00,45.64,45.78,45.63,45.75,123700.0,30.043,30.1351,30.0364,30.1154,123700.0
2009-12-10 11:35:00,45.75,45.77,45.67,45.71,97400.0,30.1154,30.1286,30.0627,30.0891,97400.0
2009-12-10 11:40:00,45.71,45.72,45.63,45.63,59100.0,30.0891,30.0956,30.0364,30.0364,59100.0
2009-12-10 11:45:00,45.63,45.77,45.61,45.77,71300.0,30.0364,30.1286,30.0232,30.1286,71300.0
2009-12-10 11:50:00,45.77,45.85,45.73,45.81,92500.0,30.1286,30.1812,30.1022,30.1549,92500.0
2009-12-10 11:55:00,45.82,45.86,45.8,45.83,43300.0,30.1615,30.1878,30.1483,30.1681,43300.0
2009-12-10 12:00:00,45.81,45.81,45.75,45.8,32100.0,30.1549,30.1549,30.1154,30.1483,32100.0
2009-12-10 12:05:00,45.79,45.85,45.75,45.77,75600.0,30.1417,30.1812,30.1154,30.1286,75600.0
2009-12-10 12:10:00,45.76,45.78,45.7,45.74,32700.0,30.122,30.1351,30.0825,30.1088,32700.0
2009-12-10 12:15:00,45.74,45.74,45.64,45.67,42500.0,30.1088,30.1088,30.043,30.0627,42500.0
2009-12-10 12:20:00,45.68,45.68,45.6,45.62,34600.0,30.0693,30.0693,30.0167,30.0298,34600.0
2009-12-10 12:25:00,45.63,45.65,45.59,45.61,38600.0,30.0364,30.0496,30.0101,30.0232,38600.0
2009-12-10 12:30:00,45.61,45.68,45.55,45.68,52800.0,30.0232,30.0693,29.9837,30.0693,52800.0
2009-12-10 12:35:00,45.68,45.71,45.62,45.7,26500.0,30.0693,30.0891,30.0298,30.0825,26500.0
2009-12-10 12:40:00,45.7,45.75,45.7,45.71,29600.0,30.0825,30.1154,30.0825,30.0891,29600.0
2009-12-10 12:45:00,45.71,45.72,45.66,45.68,37000.0,30.0891,30.0956,30.0561,30.0693,37000.0
2009-12-10 12:50:00,45.68,45.74,45.67,45.73,37000.0,30.0693,30.1088,30.0627,30.1022,37000.0
2009-12-10 12:55:00,45.73,45.83,45.73,45.83,83600.0,30.1022,30.1681,30.1022,30.1681,83600.0
2009-12-10 13:00:00,45.83,45.84,45.76,45.76,87900.0,30.1681,30.1746,30.122,30.122,87900.0
2009-12-10 13:05:00,45.76,45.84,45.76,45.81,70100.0,30.122,30.1746,30.122,30.1549,70100.0
2009-12-10 13:10:00,45.8,45.81,45.75,45.77,72600.0,30.1483,30.1549,30.1154,30.1286,72600.0
2009-12-10 13:15:00,45.77,45.81,45.75,45.78,123100.0,30.1286,30.1549,30.1154,30.1351,123100.0
2009-12-10 13:20:00,45.78,45.84,45.72,45.8,166600.0,30.1351,30.1746,30.0956,30.1483,166600.0
2009-12-10 13:25:00,45.79,45.81,45.74,45.77,64400.0,30.1417,30.1549,30.1088,30.1286,64400.0
2009-12-10 13:30:00,45.78,45.81,45.76,45.78,23900.0,30.1351,30.1549,30.122,30.1351,23900.0
2009-12-10 13:35:00,45.78,45.85,45.76,45.83,42100.0,30.1351,30.1812,30.122,30.1681,42100.0
2009-12-10 13:40:00,45.84,45.86,45.82,45.86,71000.0,30.1746,30.1878,30.1615,30.1878,71000.0
2009-12-10 13:45:00,45.86,45.87,45.83,45.87,65600.0,30.1878,30.1944,30.1681,30.1944,65600.0
2009-12-10 13:50:00,45.86,45.87,45.82,45.83,43800.0,30.1878,30.1944,30.1615,30.1681,43800.0
2009-12-10 13:55:00,45.83,45.92,45.83,45.9,43900.0,30.1681,30.2273,30.1681,30.2141,43900.0
2009-12-10 14:00:00,45.9,45.92,45.89,45.9,70700.0,30.2141,30.2273,30.2075,30.2141,70700.0
2009-12-10 14:05:00,45.91,45.95,45.89,45.9,51200.0,30.2207,30.247,30.2075,30.2141,51200.0
2009-12-10 14:10:00,45.9,45.93,45.87,45.93,65000.0,30.2141,30.2339,30.1944,30.2339,65000.0
2009-12-10 14:15:00,45.93,45.96,45.92,45.95,40000.0,30.2339,30.2536,30.2273,30.247,40000.0
2009-12-10 14:20:00,45.95,45.99,45.94,45.99,60600.0,30.247,30.2734,30.2405,30.2734,60600.0
2009-12-10 14:25:00,45.99,46.04,45.9,46.04,137800.0,30.2734,30.3063,30.2141,30.3063,137800.0
2009-12-10 14:30:00,46.04,46.16,46.04,46.16,344200.0,30.3063,30.3853,30.3063,30.3853,344200.0
2009-12-10 14:35:00,46.15,46.17,45.99,46.02,95400.0,30.3787,30.3919,30.2734,30.2931,95400.0
2009-12-10 14:40:00,46.02,46.03,45.99,46.0,50800.0,30.2931,30.2997,30.2734,30.28,50800.0
2009-12-10 14:45:00,45.99,46.01,45.96,45.97,59100.0,30.2734,30.2865,30.2536,30.2602,59100.0
2009-12-10 14:50:00,45.96,45.98,45.93,45.98,73100.0,30.2536,30.2668,30.2339,30.2668,73100.0
2009-12-10 14:55:00,45.98,46.0,45.94,45.94,66700.0,30.2668,30.28,30.2405,30.2405,66700.0
2009-12-10 15:00:00,45.95,45.95,45.88,45.88,91300.0,30.247,30.247,30.201,30.201,91300.0
2009-12-10 15:05:00,45.88,45.94,45.87,45.88,90200.0,30.201,30.2405,30.1944,30.201,90200.0
2009-12-10 15:10:00,45.89,45.97,45.89,45.94,59900.0,30.2075,30.2602,30.2075,30.2405,59900.0
2009-12-10 15:15:00,45.95,45.95,45.91,45.92,69400.0,30.247,30.247,30.2207,30.2273,69400.0
2009-12-10 15:20:00,45.93,45.93,45.83,45.84,193900.0,30.2339,30.2339,30.1681,30.1746,193900.0
2009-12-10 15:25:00,45.84,45.88,45.82,45.83,130500.0,30.1746,30.201,30.1615,30.1681,130500.0
2009-12-10 15:30:00,45.83,45.89,45.8,45.85,134200.0,30.1681,30.2075,30.1483,30.1812,134200.0
2009-12-10 15:35:00,45.86,45.91,45.85,45.91,95600.0,30.1878,30.2207,30.1812,30.2207,95600.0
2009-12-10 15:40:00,45.91,45.92,45.9,45.92,101800.0,30.2207,30.2273,30.2141,30.2273,101800.0
2009-12-10 15:45:00,45.92,45.98,45.91,45.97,129100.0,30.2273,30.2668,30.2207,30.2602,129100.0
2009-12-10 15:50:00,45.98,45.98,45.9,45.92,208700.0,30.2668,30.2668,30.2141,30.2273,208700.0
2009-12-10 15:55:00,45.93,45.98,45.92,45.97,322900.0,30.2339,30.2668,30.2273,30.2602,322900.0
2009-12-11 09:30:00,45.95,46.62,45.92,46.62,291500.0,30.247,30.6881,30.2273,30.6881,291500.0
2009-12-11 09:35:00,46.61,46.62,46.36,46.43,187200.0,30.6815,30.6881,30.5169,30.563,187200.0
2009-12-11 09:40:00,46.44,46.49,46.31,46.33,91800.0,30.5696,30.6025,30.484,30.4972,91800.0
2009-12-11 09:45:00,46.32,46.36,46.2,46.27,83100.0,30.4906,30.5169,30.4116,30.4577,83100.0
2009-12-11 09:50:00,46.27,46.38,46.15,46.37,144100.0,30.4577,30.5301,30.3787,30.5235,144100.0
2009-12-11 09:55:00,46.35,46.74,46.27,46.73,267400.0,30.5103,30.7671,30.4577,30.7605,267400.0
2009-12-11 10:00:00,46.74,46.74,46.55,46.59,127100.0,30.7671,30.7671,30.642,30.6683,127100.0
2009-12-11 10:05:00,46.59,46.63,46.49,46.54,112800.0,30.6683,30.6947,30.6025,30.6354,112800.0
2009-12-11 10:10:00,46.53,46.59,46.44,46.59,140000.0,30.6288,30.6683,30.5696,30.6683,140000.0
2009-12-11 10:15:00,46.58,46.7,46.55,46.68,92900.0,30.6617,30.7407,30.642,30.7276,92900.0
2009-12-11 10:20:00,46.68,46.72,46.62,46.72,71800.0,30.7276,30.7539,30.6881,30.7539,71800.0
2009-12-11 10:25:00,46.72,46.73,46.67,46.71,45200.0,30.7539,30.7605,30.721,30.7473,45200.0
2009-12-11 10:30:00,46.71,46.74,46.65,46.69,96200.0,30.7473,30.7671,30.7078,30.7342,96200.0
2009-12-11 10:35:00,46.69,46.71,46.61,46.64,87900.0,30.7342,30.7473,30.6815,30.7012,87900.0
2009-12-11 10:40:00,46.64,46.69,46.62,46.66,61100.0,30.7012,30.7342,30.6881,30.7144,61100.0
2009-12-11 10:45:00,46.66,46.71,46.62,46.71,56200.0,30.7144,30.7473,30.6881,30.7473,56200.0
2009-12-11 10:50:00,46.71,46.77,46.68,46.77,61400.0,30.7473,30.7868,30.7276,30.7868,61400.0
2009-12-11 10:55:00,46.77,46.81,46.73,46.79,80300.0,30.7868,30.8131,30.7605,30.8,80300.0
2009-12-11 11:00:00,46.78,46.79,46.67,46.67,67800.0,30.7934,30.8,30.721,30.721,67800.0
2009-12-11 11:05:00,46.67,46.68,46.58,46.59,83900.0,30.721,30.7276,30.6617,30.6683,83900.0
2009-12-11 11:10:00,46.59,46.68,46.59,46.65,68400.0,30.6683,30.7276,30.6683,30.7078,68400.0
2009-12-11 11:15:00,46.64,46.7,46.61,46.64,57900.0,30.7012,30.7407,30.6815,30.7012,57900.0
2009-12-11 11:20:00,46.64,46.64,46.53,46.55,56100.0,30.7012,30.7012,30.6288,30.642,56100.0
2009-12-11 11:25:00,46.55,46.59,46.5,46.57,75300.0,30.642,30.6683,30.6091,30.6552,75300.0
2009-12-11 11:30:00,46.56,46.6,46.51,46.58,73600.0,30.6486,30.6749,30.6157,30.6617,73600.0
2009-12-11 11:35:00,46.58,46.7,46.54,46.69,60600.0,30.6617,30.7407,30.6354,30.7342,60600.0
2009-12-11 11:40:00,46.69,46.72,46.65,46.66,118700.0,30.7342,30.7539,30.7078,30.7144,118700.0
2009-12-11 11:45:00,46.66,46.67,46.57,46.62,77800.0,30.7144,30.721,30.6552,30.6881,77800.0
2009-12-11 11:50:00,46.62,46.71,46.58,46.69,51800.0,30.6881,30.7473,30.6617,30.7342,51800.0
2009-12-11 11:55:00,46.69,46.76,46.64,46.75,39500.0,30.7342,30.7802,30.7012,30.7736,39500.0
2009-12-11 12:00:00,46.75,46.77,46.65,46.65,50600.0,30.7736,30.7868,30.7078,30.7078,50600.0
2009-12-11 12:05:00,46.66,46.69,46.61,46.61,50000.0,30.7144,30.7342,30.6815,30.6815,50000.0
2009-12-11 12:10:00,46.6,46.67,46.56,46.59,65800.0,30.6749,30.721,30.6486,30.6683,65800.0
2009-12-11 12:15:00,46.58,46.61,46.56,46.6,18500.0,30.6617,30.6815,30.6486,30.6749,18500.0
2009-12-11 12:20:00,46.6,46.63,46.54,46.59,36700.0,30.6749,30.6947,30.6354,30.6683,36700.0
2009-12-11 12:25:00,46.58,46.62,46.56,46.56,25200.0,30.6617,30.6881,30.6486,30.6486,25200.0
2009-12-11 12:30:00,46.56,46.62,46.55,46.61,46700.0,30.6486,30.6881,30.642,30.6815,46700.0
2009-12-11 12:35:00,46.61,46.62,46.57,46.6,33100.0,30.6815,30.6881,30.6552,30.6749,33100.0
2009-12-11 12:40:00,46.59,46.63,46.56,46.63,30600.0,30.6683,30.6947,30.6486,30.6947,30600.0
2009-12-11 12:45:00,46.63,46.63,46.57,46.6,27400.0,30.6947,30.6947,30.6552,30.6749,27400.0
2009-12-11 12:50:00,46.59,46.7,46.59,46.69,58900.0,30.6683,30.7407,30.6683,30.7342,58900.0
2009-12-11 12:55:00,46.69,46.75,46.68,46.75,39900.0,30.7342,30.7736,30.7276,30.7736,39900.0
2009-12-11 13:00:00,46.75,46.8,46.74,46.76,85400.0,30.7736,30.8066,30.7671,30.7802,85400.0
2009-12-11 13:05:00,46.76,46.79,46.76,46.78,44000.0,30.7802,30.8,30.7802,30.7934,44000.0
2009-12-11 13:10:00,46.78,46.86,46.77,46.85,77200.0,30.7934,30.8461,30.7868,30.8395,77200.0
2009-12-11 13:15:00,46.85,46.88,46.83,46.85,38000.0,30.8395,30.8592,30.8263,30.8395,38000.0
2009-12-11 13:20:00,46.86,46.87,46.82,46.83,72600.0,30.8461,30.8526,30.8197,30.8263,72600.0
2009-12-11 13:25:00,46.82,46.82,46.75,46.76,35500.0,30.8197,30.8197,30.7736,30.7802,35500.0
2009-12-11 13:30:00,46.75,46.79,46.73,46.76,33400.0,30.7736,30.8,30.7605,30.7802,33400.0
2009-12-11 13:35:00,46.76,46.81,46.76,46.8,47100.0,30.7802,30.8131,30.7802,30.8066,47100.0
2009-12-11 13:40:00,46.8,46.85,46.79,46.81,51900.0,30.8066,30.8395,30.8,30.8131,51900.0
2009-12-11 13:45:00,46.81,46.86,46.77,46.83,80500.0,30.8131,30.8461,30.7868,30.8263,80500.0
2009-12-11 13:50:00,46.83,46.83,46.77,46.8,48600.0,30.8263,30.8263,30.7868,30.8066,48600.0
2009-12-11 13:55:00,46.8,46.8,46.76,46.76,53300.0,30.8066,30.8066,30.7802,30.7802,53300.0
2009-12-11 14:00:00,46.76,46.84,46.71,46.81,50400.0,30.7802,30.8329,30.7473,30.8131,50400.0
2009-12-11 14:05:00,46.8,46.86,46.78,46.84,60800.0,30.8066,30.8461,30.7934,30.8329,60800.0
2009-12-11 14:10:00,46.84,46.9,46.84,46.86,58000.0,30.8329,30.8724,30.8329,30.8461,58000.0
2009-12-11 14:15:00,46.85,46.86,46.83,46.84,44800.0,30.8395,30.8461,30.8263,30.8329,44800.0
2009-12-11 14:20:00,46.84,46.88,46.81,46.87,75100.0,30.8329,30.8592,30.8131,30.8526,75100.0
2009-12-11 14:25:00,46.87,46.9,46.82,46.82,37300.0,30.8526,30.8724,30.8197,30.8197,37300.0
2009-12-11 14:30:00,46.82,46.86,46.79,46.79,45100.0,30.8197,30.8461,30.8,30.8,45100.0
2009-12-11 14:35:00,46.79,46.79,46.75,46.77,63600.0,30.8,30.8,30.7736,30.7868,63600.0
2009-12-11 14:40:00,46.77,46.85,46.69,46.83,89700.0,30.7868,30.8395,30.7342,30.8263,89700.0
2009-12-11 14:45:00,46.83,46.9,46.81,46.83,51100.0,30.8263,30.8724,30.8131,30.8263,51100.0
2009-12-11 14:50:00,46.82,46.88,46.8,46.81,55600.0,30.8197,30.8592,30.8066,30.8131,55600.0
2009-12-11 14:55:00,46.82,46.86,46.79,46.85,82200.0,30.8197,30.8461,30.8,30.8395,82200.0
2009-12-11 15:00:00,46.85,46.86,46.81,46.86,105200.0,30.8395,30.8461,30.8131,30.8461,105200.0
2009-12-11 15:05:00,46.86,46.87,46.85,46.87,49500.0,30.8461,30.8526,30.8395,30.8526,49500.0
2009-12-11 15:10:00,46.87,46.92,46.86,46.92,152400.0,30.8526,30.8856,30.8461,30.8856,152400.0
2009-12-11 15:15:00,46.92,46.95,46.9,46.94,145400.0,30.8856,30.9053,30.8724,30.8987,145400.0
2009-12-11 15:20:00,46.94,46.94,46.87,46.87,98600.0,30.8987,30.8987,30.8526,30.8526,98600.0
2009-12-11 15:25:00,46.87,46.92,46.87,46.92,79800.0,30.8526,30.8856,30.8526,30.8856,79800.0
2009-12-11 15:30:00,46.92,46.96,46.91,46.96,147700.0,30.8856,30.9119,30.879,30.9119,147700.0
2009-12-11 15:35:00,46.96,46.99,46.94,46.99,176900.0,30.9119,30.9316,30.8987,30.9316,176900.0
2009-12-11 15:40:00,46.98,47.01,46.96,47.01,246500.0,30.925,30.9448,30.9119,30.9448,246500.0
2009-12-11 15:45:00,47.01,47.02,46.99,47.02,290200.0,30.9448,30.9514,30.9316,30.9514,290200.0
2009-12-11 15:50:00,47.02,47.02,46.96,46.97,335200.0,30.9514,30.9514,30.9119,30.9185,335200.0
2009-12-11 15:55:00,46.96,46.98,46.9,46.97,464800.0,30.9119,30.925,30.8724,30.9185,464800.0
2009-12-14 09:30:00,47.2,47.5,47.2,47.43,277700.0,31.0699,31.2673,31.0699,31.2213,277700.0
2009-12-14 09:35:00,47.44,47.44,47.13,47.22,222700.0,31.2278,31.2278,31.0238,31.083,222700.0
2009-12-14 09:40:00,47.22,47.24,47.01,47.05,105300.0,31.083,31.0962,30.9448,30.9711,105300.0
2009-12-14 09:45:00,47.05,47.26,46.94,47.23,103100.0,30.9711,31.1094,30.8987,31.0896,103100.0
2009-12-14 09:50:00,47.22,47.43,47.21,47.33,159900.0,31.083,31.2213,31.0764,31.1554,159900.0
2009-12-14 09:55:00,47.32,47.33,47.19,47.25,92500.0,31.1489,31.1554,31.0633,31.1028,92500.0
2009-12-14 10:00:00,47.25,47.26,47.16,47.16,87700.0,31.1028,31.1094,31.0435,31.0435,87700.0
2009-12-14 10:05:00,47.16,47.26,47.08,47.23,170000.0,31.0435,31.1094,30.9909,31.0896,170000.0
2009-12-14 10:10:00,47.23,47.38,47.22,47.36,120200.0,31.0896,31.1884,31.083,31.1752,120200.0
2009-12-14 10:15:00,47.36,47.37,47.12,47.16,153000.0,31.1752,31.1818,31.0172,31.0435,153000.0
2009-12-14 10:20:00,47.15,47.15,46.99,47.01,190000.0,31.037,31.037,30.9316,30.9448,190000.0
2009-12-14 10:25:00,47.0,47.04,46.93,46.93,102600.0,30.9382,30.9645,30.8921,30.8921,102600.0
2009-12-14 10:30:00,46.93,47.03,46.92,47.0,83900.0,30.8921,30.958,30.8856,30.9382,83900.0
2009-12-14 10:35:00,47.0,47.02,46.93,46.94,81200.0,30.9382,30.9514,30.8921,30.8987,81200.0
2009-12-14 10:40:00,46.96,47.03,46.93,47.03,70400.0,30.9119,30.958,30.8921,30.958,70400.0
2009-12-14 10:45:00,47.02,47.08,47.0,47.01,121600.0,30.9514,30.9909,30.9382,30.9448,121600.0
2009-12-14 10:50:00,47.0,47.12,46.99,47.1,230900.0,30.9382,31.0172,30.9316,31.004,230900.0
2009-12-14 10:55:00,47.12,47.19,47.11,47.17,135500.0,31.0172,31.0633,31.0106,31.0501,135500.0
2009-12-14 11:00:00,47.17,47.31,47.15,47.3,99500.0,31.0501,31.1423,31.037,31.1357,99500.0
2009-12-14 11:05:00,47.29,47.36,47.27,47.36,63300.0,31.1291,31.1752,31.1159,31.1752,63300.0
2009-12-14 11:10:00,47.35,47.44,47.35,47.44,112300.0,31.1686,31.2278,31.1686,31.2278,112300.0
2009-12-14 11:15:00,47.44,47.5,47.42,47.43,112600.0,31.2278,31.2673,31.2147,31.2213,112600.0
2009-12-14 11:20:00,47.42,47.46,47.38,47.46,86500.0,31.2147,31.241,31.1884,31.241,86500.0
2009-12-14 11:25:00,47.45,47.46,47.41,47.41,54200.0,31.2344,31.241,31.2081,31.2081,54200.0
2009-12-14 11:30:00,47.41,47.45,47.41,47.45,27600.0,31.2081,31.2344,31.2081,31.2344,27600.0
2009-12-14 11:35:00,47.44,47.49,47.44,47.49,41200.0,31.2278,31.2608,31.2278,31.2608,41200.0
2009-12-14 11:40:00,47.49,47.54,47.49,47.53,92500.0,31.2608,31.2937,31.2608,31.2871,92500.0
2009-12-14 11:45:00,47.53,47.54,47.45,47.5,77200.0,31.2871,31.2937,31.2344,31.2673,77200.0
2009-12-14 11:50:00,47.49,47.5,47.43,47.45,100100.0,31.2608,31.2673,31.2213,31.2344,100100.0
2009-12-14 11:55:00,47.46,47.48,47.44,47.46,47500.0,31.241,31.2542,31.2278,31.241,47500.0
2009-12-14 12:00:00,47.46,47.47,47.45,47.46,45000.0,31.241,31.2476,31.2344,31.241,45000.0
2009-12-14 12:05:00,47.47,47.51,47.47,47.5,65500.0,31.2476,31.2739,31.2476,31.2673,65500.0
2009-12-14 12:10:00,47.5,47.5,47.47,47.5,48000.0,31.2673,31.2673,31.2476,31.2673,48000.0
2009-12-14 12:15:00,47.5,47.54,47.49,47.53,78900.0,31.2673,31.2937,31.2608,31.2871,78900.0
2009-12-14 12:20:00,47.54,47.57,47.53,47.56,69900.0,31.2937,31.3134,31.2871,31.3068,69900.0
2009-12-14 12:25:00,47.56,47.6,47.55,47.6,70600.0,31.3068,31.3332,31.3003,31.3332,70600.0
2009-12-14 12:30:00,47.61,47.69,47.6,47.67,106300.0,31.3398,31.3924,31.3332,31.3792,106300.0
2009-12-14 12:35:00,47.66,47.7,47.66,47.69,67100.0,31.3727,31.399,31.3727,31.3924,67100.0
2009-12-14 12:40:00,47.68,47.71,47.67,47.69,116000.0,31.3858,31.4056,31.3792,31.3924,116000.0
2009-12-14 12:45:00,47.7,47.72,47.7,47.7,95600.0,31.399,31.4122,31.399,31.399,95600.0
2009-12-14 12:50:00,47.71,47.74,47.7,47.72,105200.0,31.4056,31.4253,31.399,31.4122,105200.0
2009-12-14 12:55:00,47.73,47.73,47.72,47.72,34500.0,31.4187,31.4187,31.4122,31.4122,34500.0
2009-12-14 13:00:00,47.72,47.73,47.69,47.7,113000.0,31.4122,31.4187,31.3924,31.399,113000.0
2009-12-14 13:05:00,47.69,47.71,47.69,47.69,72000.0,31.3924,31.4056,31.3924,31.3924,72000.0
2009-12-14 13:10:00,47.69,47.7,47.63,47.65,106100.0,31.3924,31.399,31.3529,31.3661,106100.0
2009-12-14 13:15:00,47.63,47.66,47.63,47.65,51400.0,31.3529,31.3727,31.3529,31.3661,51400.0
2009-12-14 13:20:00,47.65,47.66,47.6,47.61,59900.0,31.3661,31.3727,31.3332,31.3398,59900.0
2009-12-14 13:25:00,47.61,47.67,47.61,47.66,80200.0,31.3398,31.3792,31.3398,31.3727,80200.0
2009-12-14 13:30:00,47.66,47.68,47.65,47.67,52800.0,31.3727,31.3858,31.3661,31.3792,52800.0
2009-12-14 13:35:00,47.67,47.72,47.65,47.72,168100.0,31.3792,31.4122,31.3661,31.4122,168100.0
2009-12-14 13:40:00,47.72,47.72,47.66,47.69,116100.0,31.4122,31.4122,31.3727,31.3924,116100.0
2009-12-14 13:45:00,47.69,47.74,47.68,47.73,79000.0,31.3924,31.4253,31.3858,31.4187,79000.0
2009-12-14 13:50:00,47.73,47.8,47.72,47.79,104200.0,31.4187,31.4648,31.4122,31.4582,104200.0
2009-12-14 13:55:00,47.79,47.8,47.74,47.75,130200.0,31.4582,31.4648,31.4253,31.4319,130200.0
2009-12-14 14:00:00,47.75,47.76,47.72,47.72,55300.0,31.4319,31.4385,31.4122,31.4122,55300.0
2009-12-14 14:05:00,47.72,47.73,47.67,47.69,79100.0,31.4122,31.4187,31.3792,31.3924,79100.0
2009-12-14 14:10:00,47.68,47.7,47.66,47.7,117500.0,31.3858,31.399,31.3727,31.399,117500.0
2009-12-14 14:15:00,47.69,47.7,47.67,47.67,59600.0,31.3924,31.399,31.3792,31.3792,59600.0
2009-12-14 14:20:00,47.68,47.69,47.66,47.66,95600.0,31.3858,31.3924,31.3727,31.3727,95600.0
2009-12-14 14:25:00,47.67,47.67,47.64,47.66,54900.0,31.3792,31.3792,31.3595,31.3727,54900.0
2009-12-14 14:30:00,47.66,47.67,47.64,47.66,68500.0,31.3727,31.3792,31.3595,31.3727,68500.0
2009-12-14 14:35:00,47.66,47.7,47.66,47.69,98200.0,31.3727,31.399,31.3727,31.3924,98200.0
2009-12-14 14:40:00,47.68,47.71,47.68,47.68,83600.0,31.3858,31.4056,31.3858,31.3858,83600.0
2009-12-14 14:45:00,47.69,47.71,47.69,47.71,67600.0,31.3924,31.4056,31.3924,31.4056,67600.0
2009-12-14 14:50:00,47.7,47.71,47.68,47.68,70200.0,31.399,31.4056,31.3858,31.3858,70200.0
2009-12-14 14:55:00,47.69,47.7,47.64,47.69,149900.0,31.3924,31.399,31.3595,31.3924,149900.0
2009-12-14 15:00:00,47.69,47.7,47.63,47.66,105900.0,31.3924,31.399,31.3529,31.3727,105900.0
2009-12-14 15:05:00,47.66,47.72,47.66,47.71,97900.0,31.3727,31.4122,31.3727,31.4056,97900.0
2009-12-14 15:10:00,47.7,47.72,47.69,47.71,77300.0,31.399,31.4122,31.3924,31.4056,77300.0
2009-12-14 15:15:00,47.71,47.74,47.7,47.74,75000.0,31.4056,31.4253,31.399,31.4253,75000.0
2009-12-14 15:20:00,47.73,47.74,47.73,47.74,48600.0,31.4187,31.4253,31.4187,31.4253,48600.0
2009-12-14 15:25:00,47.74,47.8,47.73,47.79,133400.0,31.4253,31.4648,31.4187,31.4582,133400.0
2009-12-14 15:30:00,47.8,47.84,47.79,47.84,172700.0,31.4648,31.4912,31.4582,31.4912,172700.0
2009-12-14 15:35:00,47.83,47.9,47.83,47.9,250300.0,31.4846,31.5306,31.4846,31.5306,250300.0
2009-12-14 15:40:00,47.9,47.91,47.8,47.85,195400.0,31.5306,31.5372,31.4648,31.4977,195400.0
2009-12-14 15:45:00,47.85,47.85,47.78,47.85,270600.0,31.4977,31.4977,31.4517,31.4977,270600.0
2009-12-14 15:50:00,47.85,47.9,47.79,47.89,277300.0,31.4977,31.5306,31.4582,31.5241,277300.0
2009-12-14 15:55:00,47.9,47.9,47.84,47.85,333500.0,31.5306,31.5306,31.4912,31.4977,333500.0
2009-12-15 09:30:00,47.76,47.76,47.43,47.55,143400.0,31.4385,31.4385,31.2213,31.3003,143400.0
2009-12-15 09:35:00,47.56,47.67,47.38,47.4,241400.0,31.3068,31.3792,31.1884,31.2015,241400.0
2009-12-15 09:40:00,47.4,47.59,47.37,47.58,117800.0,31.2015,31.3266,31.1818,31.32,117800.0
2009-12-15 09:45:00,47.59,47.76,47.56,47.67,135300.0,31.3266,31.4385,31.3068,31.3792,135300.0
2009-12-15 09:50:00,47.68,47.72,47.64,47.69,93200.0,31.3858,31.4122,31.3595,31.3924,93200.0
2009-12-15 09:55:00,47.68,47.68,47.53,47.53,70700.0,31.3858,31.3858,31.2871,31.2871,70700.0
2009-12-15 10:00:00,47.52,47.54,47.47,47.54,89400.0,31.2805,31.2937,31.2476,31.2937,89400.0
2009-12-15 10:05:00,47.54,47.67,47.49,47.66,79500.0,31.2937,31.3792,31.2608,31.3727,79500.0
2009-12-15 10:10:00,47.67,47.69,47.62,47.66,173200.0,31.3792,31.3924,31.3463,31.3727,173200.0
2009-12-15 10:15:00,47.67,47.78,47.66,47.71,109200.0,31.3792,31.4517,31.3727,31.4056,109200.0
2009-12-15 10:20:00,47.72,47.84,47.71,47.82,91500.0,31.4122,31.4912,31.4056,31.478,91500.0
2009-12-15 10:25:00,47.82,47.82,47.73,47.73,62100.0,31.478,31.478,31.4187,31.4187,62100.0
2009-12-15 10:30:00,47.73,47.74,47.65,47.7,117000.0,31.4187,31.4253,31.3661,31.399,117000.0
2009-12-15 10:35:00,47.7,47.79,47.66,47.79,121100.0,31.399,31.4582,31.3727,31.4582,121100.0
2009-12-15 10:40:00,47.79,47.85,47.76,47.85,186500.0,31.4582,31.4977,31.4385,31.4977,186500.0
2009-12-15 10:45:00,47.86,47.87,47.81,47.84,68800.0,31.5043,31.5109,31.4714,31.4912,68800.0
2009-12-15 10:50:00,47.85,47.89,47.78,47.8,76700.0,31.4977,31.5241,31.4517,31.4648,76700.0
2009-12-15 10:55:00,47.8,47.81,47.75,47.79,66600.0,31.4648,31.4714,31.4319,31.4582,66600.0
2009-12-15 11:00:00,47.8,47.83,47.76,47.79,54600.0,31.4648,31.4846,31.4385,31.4582,54600.0
2009-12-15 11:05:00,47.8,47.81,47.71,47.75,55100.0,31.4648,31.4714,31.4056,31.4319,55100.0
2009-12-15 11:10:00,47.75,47.78,47.74,47.75,49300.0,31.4319,31.4517,31.4253,31.4319,49300.0
2009-12-15 11:15:00,47.76,47.82,47.71,47.78,77100.0,31.4385,31.478,31.4056,31.4517,77100.0
2009-12-15 11:20:00,47.79,47.8,47.73,47.74,78400.0,31.4582,31.4648,31.4187,31.4253,78400.0
2009-12-15 11:25:00,47.75,47.76,47.68,47.68,47800.0,31.4319,31.4385,31.3858,31.3858,47800.0
2009-12-15 11:30:00,47.7,47.71,47.65,47.69,67200.0,31.399,31.4056,31.3661,31.3924,67200.0
2009-12-15 11:35:00,47.69,47.71,47.6,47.6,78300.0,31.3924,31.4056,31.3332,31.3332,78300.0
2009-12-15 11:40:00,47.61,47.65,47.57,47.57,45100.0,31.3398,31.3661,31.3134,31.3134,45100.0
2009-12-15 11:45:00,47.58,47.64,47.55,47.6,74000.0,31.32,31.3595,31.3003,31.3332,74000.0
2009-12-15 11:50:00,47.6,47.6,47.51,47.53,79100.0,31.3332,31.3332,31.2739,31.2871,79100.0
2009-12-15 11:55:00,47.53,47.6,47.52,47.59,72400.0,31.2871,31.3332,31.2805,31.3266,72400.0
2009-12-15 12:00:00,47.59,47.61,47.57,47.61,22200.0,31.3266,31.3398,31.3134,31.3398,22200.0
2009-12-15 12:05:00,47.61,47.67,47.61,47.67,24500.0,31.3398,31.3792,31.3398,31.3792,24500.0
2009-12-15 12:10:00,47.67,47.71,47.64,47.7,35900.0,31.3792,31.4056,31.3595,31.399,35900.0
2009-12-15 12:15:00,47.71,47.72,47.67,47.67,70300.0,31.4056,31.4122,31.3792,31.3792,70300.0
2009-12-15 12:20:00,47.68,47.71,47.63,47.63,71800.0,31.3858,31.4056,31.3529,31.3529,71800.0
2009-12-15 12:25:00,47.63,47.71,47.63,47.71,38700.0,31.3529,31.4056,31.3529,31.4056,38700.0
2009-12-15 12:30:00,47.69,47.74,47.67,47.72,31100.0,31.3924,31.4253,31.3792,31.4122,31100.0
2009-12-15 12:35:00,47.73,47.74,47.71,47.73,43000.0,31.4187,31.4253,31.4056,31.4187,43000.0
2009-12-15 12:40:00,47.72,47.74,47.65,47.71,42300.0,31.4122,31.4253,31.3661,31.4056,42300.0
2009-12-15 12:45:00,47.71,47.76,47.71,47.75,50300.0,31.4056,31.4385,31.4056,31.4319,50300.0
2009-12-15 12:50:00,47.75,47.75,47.69,47.71,74000.0,31.4319,31.4319,31.3924,31.4056,74000.0
2009-12-15 12:55:00,47.72,47.79,47.7,47.78,34400.0,31.4122,31.4582,31.399,31.4517,34400.0
2009-12-15 13:00:00,47.78,47.78,47.69,47.71,49500.0,31.4517,31.4517,31.3924,31.4056,49500.0
2009-12-15 13:05:00,47.71,47.75,47.69,47.75,31400.0,31.4056,31.4319,31.3924,31.4319,31400.0
2009-12-15 13:10:00,47.74,47.76,47.72,47.76,54500.0,31.4253,31.4385,31.4122,31.4385,54500.0
2009-12-15 13:15:00,47.75,47.79,47.74,47.78,72100.0,31.4319,31.4582,31.4253,31.4517,72100.0
2009-12-15 13:20:00,47.78,47.83,47.76,47.77,149700.0,31.4517,31.4846,31.4385,31.4451,149700.0
2009-12-15 13:25:00,47.77,47.81,47.76,47.78,94600.0,31.4451,31.4714,31.4385,31.4517,94600.0
2009-12-15 13:30:00,47.76,47.79,47.71,47.79,161200.0,31.4385,31.4582,31.4056,31.4582,161200.0
2009-12-15 13:35:00,47.79,47.82,47.76,47.78,130600.0,31.4582,31.478,31.4385,31.4517,130600.0
2009-12-15 13:40:00,47.79,47.83,47.78,47.78,114800.0,31.4582,31.4846,31.4517,31.4517,114800.0
2009-12-15 13:45:00,47.79,47.84,47.78,47.83,39100.0,31.4582,31.4912,31.4517,31.4846,39100.0
2009-12-15 13:50:00,47.83,47.89,47.83,47.88,100200.0,31.4846,31.5241,31.4846,31.5175,100200.0
2009-12-15 13:55:00,47.89,47.89,47.83,47.87,81000.0,31.5241,31.5241,31.4846,31.5109,81000.0
2009-12-15 14:00:00,47.87,47.89,47.83,47.88,75200.0,31.5109,31.5241,31.4846,31.5175,75200.0
2009-12-15 14:05:00,47.89,47.9,47.86,47.86,44700.0,31.5241,31.5306,31.5043,31.5043,44700.0
2009-12-15 14:10:00,47.87,47.89,47.84,47.88,68400.0,31.5109,31.5241,31.4912,31.5175,68400.0
2009-12-15 14:15:00,47.88,47.89,47.84,47.85,60900.0,31.5175,31.5241,31.4912,31.4977,60900.0
2009-12-15 14:20:00,47.85,47.85,47.78,47.79,65100.0,31.4977,31.4977,31.4517,31.4582,65100.0
2009-12-15 14:25:00,47.78,47.8,47.76,47.78,87500.0,31.4517,31.4648,31.4385,31.4517,87500.0
2009-12-15 14:30:00,47.79,47.8,47.72,47.8,98000.0,31.4582,31.4648,31.4122,31.4648,98000.0
2009-12-15 14:35:00,47.8,47.81,47.76,47.77,42100.0,31.4648,31.4714,31.4385,31.4451,42100.0
2009-12-15 14:40:00,47.76,47.78,47.76,47.78,31300.0,31.4385,31.4517,31.4385,31.4517,31300.0
2009-12-15 14:45:00,47.78,47.85,47.77,47.85,98300.0,31.4517,31.4977,31.4451,31.4977,98300.0
2009-12-15 14:50:00,47.83,47.84,47.82,47.83,60200.0,31.4846,31.4912,31.478,31.4846,60200.0
2009-12-15 14:55:00,47.84,47.86,47.77,47.78,102400.0,31.4912,31.5043,31.4451,31.4517,102400.0
2009-12-15 15:00:00,47.78,47.79,47.74,47.77,80500.0,31.4517,31.4582,31.4253,31.4451,80500.0
2009-12-15 15:05:00,47.76,47.81,47.76,47.78,104000.0,31.4385,31.4714,31.4385,31.4517,104000.0
2009-12-15 15:10:00,47.78,47.79,47.77,47.78,70700.0,31.4517,31.4582,31.4451,31.4517,70700.0
2009-12-15 15:15:00,47.78,47.79,47.74,47.75,27900.0,31.4517,31.4582,31.4253,31.4319,27900.0
2009-12-15 15:20:00,47.75,47.75,47.66,47.7,93200.0,31.4319,31.4319,31.3727,31.399,93200.0
2009-12-15 15:25:00,47.69,47.73,47.67,47.71,61900.0,31.3924,31.4187,31.3792,31.4056,61900.0
2009-12-15 15:30:00,47.71,47.71,47.66,47.67,100000.0,31.4056,31.4056,31.3727,31.3792,100000.0
2009-12-15 15:35:00,47.68,47.7,47.64,47.67,140300.0,31.3858,31.399,31.3595,31.3792,140300.0
2009-12-15 15:40:00,47.66,47.67,47.61,47.61,106000.0,31.3727,31.3792,31.3398,31.3398,106000.0
2009-12-15 15:45:00,47.61,47.62,47.59,47.62,138300.0,31.3398,31.3463,31.3266,31.3463,138300.0
2009-12-15 15:50:00,47.62,47.65,47.59,47.63,164000.0,31.3463,31.3661,31.3266,31.3529,164000.0
2009-12-15 15:55:00,47.62,47.63,47.59,47.63,276200.0,31.3463,31.3529,31.3266,31.3529,276200.0
2009-12-16 09:30:00,47.88,48.0,47.74,47.99,80600.0,31.5175,31.5965,31.4253,31.5899,80600.0
2009-12-16 09:35:00,47.99,47.99,47.71,47.88,110800.0,31.5899,31.5899,31.4056,31.5175,110800.0
2009-12-16 09:40:00,47.89,47.9,47.72,47.77,69900.0,31.5241,31.5306,31.4122,31.4451,69900.0
2009-12-16 09:45:00,47.78,47.85,47.75,47.8,63600.0,31.4517,31.4977,31.4319,31.4648,63600.0
2009-12-16 09:50:00,47.78,47.9,47.78,47.83,58000.0,31.4517,31.5306,31.4517,31.4846,58000.0
2009-12-16 09:55:00,47.84,47.85,47.79,47.82,27700.0,31.4912,31.4977,31.4582,31.478,27700.0
2009-12-16 10:00:00,47.84,47.85,47.79,47.8,76300.0,31.4912,31.4977,31.4582,31.4648,76300.0
2009-12-16 10:05:00,47.79,47.86,47.72,47.72,68100.0,31.4582,31.5043,31.4122,31.4122,68100.0
2009-12-16 10:10:00,47.72,47.8,47.71,47.71,54000.0,31.4122,31.4648,31.4056,31.4056,54000.0
2009-12-16 10:15:00,47.71,47.75,47.65,47.71,58000.0,31.4056,31.4319,31.3661,31.4056,58000.0
2009-12-16 10:20:00,47.72,47.73,47.57,47.6,49100.0,31.4122,31.4187,31.3134,31.3332,49100.0
2009-12-16 10:25:00,47.6,47.6,47.53,47.56,59800.0,31.3332,31.3332,31.2871,31.3068,59800.0
2009-12-16 10:30:00,47.57,47.79,47.57,47.75,55800.0,31.3134,31.4582,31.3134,31.4319,55800.0
2009-12-16 10:35:00,47.74,47.8,47.72,47.76,34300.0,31.4253,31.4648,31.4122,31.4385,34300.0
2009-12-16 10:40:00,47.78,47.78,47.68,47.71,32200.0,31.4517,31.4517,31.3858,31.4056,32200.0
2009-12-16 10:45:00,47.72,47.78,47.69,47.76,38300.0,31.4122,31.4517,31.3924,31.4385,38300.0
2009-12-16 10:50:00,47.76,47.82,47.76,47.77,38400.0,31.4385,31.478,31.4385,31.4451,38400.0
2009-12-16 10:55:00,47.76,47.83,47.76,47.8,36700.0,31.4385,31.4846,31.4385,31.4648,36700.0
2009-12-16 11:00:00,47.81,47.91,47.81,47.85,94300.0,31.4714,31.5372,31.4714,31.4977,94300.0
2009-12-16 11:05:00,47.86,47.88,47.83,47.88,35300.0,31.5043,31.5175,31.4846,31.5175,35300.0
2009-12-16 11:10:00,47.88,47.95,47.87,47.95,49500.0,31.5175,31.5636,31.5109,31.5636,49500.0
2009-12-16 11:15:00,47.95,47.98,47.9,47.9,41100.0,31.5636,31.5833,31.5306,31.5306,41100.0
2009-12-16 11:20:00,47.9,47.91,47.82,47.88,44900.0,31.5306,31.5372,31.478,31.5175,44900.0
2009-12-16 11:25:00,47.87,47.89,47.84,47.86,19400.0,31.5109,31.5241,31.4912,31.5043,19400.0
2009-12-16 11:30:00,47.86,47.94,47.85,47.93,32100.0,31.5043,31.557,31.4977,31.5504,32100.0
2009-12-16 11:35:00,47.92,47.92,47.89,47.91,32600.0,31.5438,31.5438,31.5241,31.5372,32600.0
2009-12-16 11:40:00,47.91,47.99,47.9,47.92,108200.0,31.5372,31.5899,31.5306,31.5438,108200.0
2009-12-16 11:45:00,47.92,47.93,47.88,47.92,28100.0,31.5438,31.5504,31.5175,31.5438,28100.0
2009-12-16 11:50:00,47.92,47.95,47.9,47.94,25900.0,31.5438,31.5636,31.5306,31.557,25900.0
2009-12-16 11:55:00,47.94,47.96,47.91,47.94,38700.0,31.557,31.5701,31.5372,31.557,38700.0
2009-12-16 12:00:00,47.95,47.95,47.94,47.95,40500.0,31.5636,31.5636,31.557,31.5636,40500.0
2009-12-16 12:05:00,47.96,47.96,47.92,47.95,35800.0,31.5701,31.5701,31.5438,31.5636,35800.0
2009-12-16 12:10:00,47.96,47.98,47.95,47.98,60200.0,31.5701,31.5833,31.5636,31.5833,60200.0
2009-12-16 12:15:00,47.98,47.98,47.93,47.94,56300.0,31.5833,31.5833,31.5504,31.557,56300.0
2009-12-16 12:20:00,47.93,47.94,47.85,47.9,138000.0,31.5504,31.557,31.4977,31.5306,138000.0
2009-12-16 12:25:00,47.9,47.93,47.9,47.91,76600.0,31.5306,31.5504,31.5306,31.5372,76600.0
2009-12-16 12:30:00,47.9,47.94,47.89,47.92,66100.0,31.5306,31.557,31.5241,31.5438,66100.0
2009-12-16 12:35:00,47.94,47.95,47.93,47.94,30100.0,31.557,31.5636,31.5504,31.557,30100.0
2009-12-16 12:40:00,47.94,47.95,47.93,47.94,51300.0,31.557,31.5636,31.5504,31.557,51300.0
2009-12-16 12:45:00,47.94,47.95,47.92,47.94,18800.0,31.557,31.5636,31.5438,31.557,18800.0
2009-12-16 12:50:00,47.94,47.94,47.89,47.9,26300.0,31.557,31.557,31.5241,31.5306,26300.0
2009-12-16 12:55:00,47.89,47.91,47.88,47.89,21500.0,31.5241,31.5372,31.5175,31.5241,21500.0
2009-12-16 13:00:00,47.89,47.91,47.86,47.86,51600.0,31.5241,31.5372,31.5043,31.5043,51600.0
2009-12-16 13:05:00,47.87,47.89,47.82,47.88,37500.0,31.5109,31.5241,31.478,31.5175,37500.0
2009-12-16 13:10:00,47.88,47.9,47.87,47.89,31000.0,31.5175,31.5306,31.5109,31.5241,31000.0
2009-12-16 13:15:00,47.9,47.93,47.89,47.92,25500.0,31.5306,31.5504,31.5241,31.5438,25500.0
2009-12-16 13:20:00,47.92,47.93,47.89,47.92,29100.0,31.5438,31.5504,31.5241,31.5438,29100.0
2009-12-16 13:25:00,47.92,47.92,47.9,47.91,12900.0,31.5438,31.5438,31.5306,31.5372,12900.0
2009-12-16 13:30:00,47.91,47.92,47.89,47.89,32500.0,31.5372,31.5438,31.5241,31.5241,32500.0
2009-12-16 13:35:00,47.89,47.91,47.88,47.89,32100.0,31.5241,31.5372,31.5175,31.5241,32100.0
2009-12-16 13:40:00,47.88,47.91,47.86,47.87,24300.0,31.5175,31.5372,31.5043,31.5109,24300.0
2009-12-16 13:45:00,47.87,47.91,47.86,47.89,36600.0,31.5109,31.5372,31.5043,31.5241,36600.0
2009-12-16 13:50:00,47.9,47.91,47.85,47.89,32100.0,31.5306,31.5372,31.4977,31.5241,32100.0
2009-12-16 13:55:00,47.89,47.89,47.83,47.83,14100.0,31.5241,31.5241,31.4846,31.4846,14100.0
2009-12-16 14:00:00,47.83,47.88,47.82,47.88,25600.0,31.4846,31.5175,31.478,31.5175,25600.0
2009-12-16 14:05:00,47.87,47.95,47.82,47.84,74600.0,31.5109,31.5636,31.478,31.4912,74600.0
2009-12-16 14:10:00,47.84,47.92,47.83,47.88,41400.0,31.4912,31.5438,31.4846,31.5175,41400.0
2009-12-16 14:15:00,47.87,47.97,47.79,47.92,93100.0,31.5109,31.5767,31.4582,31.5438,93100.0
2009-12-16 14:20:00,47.92,47.93,47.71,47.71,60300.0,31.5438,31.5504,31.4056,31.4056,60300.0
2009-12-16 14:25:00,47.7,47.79,47.68,47.75,57600.0,31.399,31.4582,31.3858,31.4319,57600.0
2009-12-16 14:30:00,47.73,47.75,47.7,47.71,35200.0,31.4187,31.4319,31.399,31.4056,35200.0
2009-12-16 14:35:00,47.71,47.77,47.68,47.75,56500.0,31.4056,31.4451,31.3858,31.4319,56500.0
2009-12-16 14:40:00,47.76,47.76,47.68,47.68,34500.0,31.4385,31.4385,31.3858,31.3858,34500.0
2009-12-16 14:45:00,47.69,47.69,47.62,47.62,41600.0,31.3924,31.3924,31.3463,31.3463,41600.0
2009-12-16 14:50:00,47.62,47.62,47.56,47.58,77300.0,31.3463,31.3463,31.3068,31.32,77300.0
2009-12-16 14:55:00,47.57,47.59,47.51,47.52,57400.0,31.3134,31.3266,31.2739,31.2805,57400.0
2009-12-16 15:00:00,47.51,47.59,47.5,47.53,62500.0,31.2739,31.3266,31.2673,31.2871,62500.0
2009-12-16 15:05:00,47.53,47.66,47.52,47.63,72200.0,31.2871,31.3727,31.2805,31.3529,72200.0
2009-12-16 15:10:00,47.61,47.65,47.6,47.62,36200.0,31.3398,31.3661,31.3332,31.3463,36200.0
2009-12-16 15:15:00,47.61,47.68,47.61,47.63,65600.0,31.3398,31.3858,31.3398,31.3529,65600.0
2009-12-16 15:20:00,47.64,47.69,47.52,47.57,50900.0,31.3595,31.3924,31.2805,31.3134,50900.0
2009-12-16 15:25:00,47.57,47.57,47.46,47.47,76700.0,31.3134,31.3134,31.241,31.2476,76700.0
2009-12-16 15:30:00,47.47,47.56,47.47,47.55,57200.0,31.2476,31.3068,31.2476,31.3003,57200.0
2009-12-16 15:35:00,47.55,47.59,47.52,47.59,57000.0,31.3003,31.3266,31.2805,31.3266,57000.0
2009-12-16 15:40:00,47.58,47.59,47.51,47.52,50400.0,31.32,31.3266,31.2739,31.2805,50400.0
2009-12-16 15:45:00,47.52,47.56,47.49,47.51,116600.0,31.2805,31.3068,31.2608,31.2739,116600.0
2009-12-16 15:50:00,47.52,47.53,47.49,47.52,113900.0,31.2805,31.2871,31.2608,31.2805,113900.0
2009-12-16 15:55:00,47.52,47.52,47.48,47.49,186900.0,31.2805,31.2805,31.2542,31.2608,186900.0
2009-12-17 09:30:00,47.34,47.42,47.1,47.25,102500.0,31.162,31.2147,31.004,31.1028,102500.0
2009-12-17 09:35:00,47.26,47.5,47.25,47.4,159200.0,31.1094,31.2673,31.1028,31.2015,159200.0
2009-12-17 09:40:00,47.39,47.45,47.26,47.31,95800.0,31.1949,31.2344,31.1094,31.1423,95800.0
2009-12-17 09:45:00,47.32,47.33,47.13,47.17,80100.0,31.1489,31.1554,31.0238,31.0501,80100.0
2009-12-17 09:50:00,47.16,47.29,47.13,47.29,129400.0,31.0435,31.1291,31.0238,31.1291,129400.0
2009-12-17 09:55:00,47.28,47.29,47.16,47.2,104500.0,31.1225,31.1291,31.0435,31.0699,104500.0
2009-12-17 10:00:00,47.2,47.4,47.19,47.33,144500.0,31.0699,31.2015,31.0633,31.1554,144500.0
2009-12-17 10:05:00,47.3,47.33,47.23,47.28,53100.0,31.1357,31.1554,31.0896,31.1225,53100.0
2009-12-17 10:10:00,47.27,47.54,47.27,47.5,120400.0,31.1159,31.2937,31.1159,31.2673,120400.0
2009-12-17 10:15:00,47.5,47.6,47.5,47.6,85900.0,31.2673,31.3332,31.2673,31.3332,85900.0
2009-12-17 10:20:00,47.6,47.66,47.55,47.55,74300.0,31.3332,31.3727,31.3003,31.3003,74300.0
2009-12-17 10:25:00,47.55,47.58,47.48,47.57,78900.0,31.3003,31.32,31.2542,31.3134,78900.0
2009-12-17 10:30:00,47.58,47.6,47.51,47.52,38500.0,31.32,31.3332,31.2739,31.2805,38500.0
2009-12-17 10:35:00,47.51,47.52,47.43,47.49,58600.0,31.2739,31.2805,31.2213,31.2608,58600.0
2009-12-17 10:40:00,47.49,47.62,47.46,47.59,59700.0,31.2608,31.3463,31.241,31.3266,59700.0
2009-12-17 10:45:00,47.58,47.66,47.54,47.65,98900.0,31.32,31.3727,31.2937,31.3661,98900.0
2009-12-17 10:50:00,47.65,47.75,47.65,47.74,67800.0,31.3661,31.4319,31.3661,31.4253,67800.0
2009-12-17 10:55:00,47.74,47.78,47.67,47.67,99100.0,31.4253,31.4517,31.3792,31.3792,99100.0
2009-12-17 11:00:00,47.67,47.76,47.67,47.76,73000.0,31.3792,31.4385,31.3792,31.4385,73000.0
2009-12-17 11:05:00,47.74,47.8,47.74,47.79,88400.0,31.4253,31.4648,31.4253,31.4582,88400.0
2009-12-17 11:10:00,47.79,47.91,47.79,47.84,87500.0,31.4582,31.5372,31.4582,31.4912,87500.0
2009-12-17 11:15:00,47.84,47.85,47.77,47.81,54900.0,31.4912,31.4977,31.4451,31.4714,54900.0
2009-12-17 11:20:00,47.81,47.85,47.81,47.85,47200.0,31.4714,31.4977,31.4714,31.4977,47200.0
2009-12-17 11:25:00,47.85,47.85,47.78,47.82,60200.0,31.4977,31.4977,31.4517,31.478,60200.0
2009-12-17 11:30:00,47.82,47.87,47.77,47.85,89100.0,31.478,31.5109,31.4451,31.4977,89100.0
2009-12-17 11:35:00,47.85,47.86,47.81,47.85,40600.0,31.4977,31.5043,31.4714,31.4977,40600.0
2009-12-17 11:40:00,47.85,47.85,47.81,47.82,65500.0,31.4977,31.4977,31.4714,31.478,65500.0
2009-12-17 11:45:00,47.82,47.85,47.8,47.81,77300.0,31.478,31.4977,31.4648,31.4714,77300.0
2009-12-17 11:50:00,47.81,47.84,47.8,47.82,110000.0,31.4714,31.4912,31.4648,31.478,110000.0
2009-12-17 11:55:00,47.82,47.86,47.81,47.86,36400.0,31.478,31.5043,31.4714,31.5043,36400.0
2009-12-17 12:00:00,47.86,47.87,47.8,47.82,52000.0,31.5043,31.5109,31.4648,31.478,52000.0
2009-12-17 12:05:00,47.82,47.86,47.81,47.85,86300.0,31.478,31.5043,31.4714,31.4977,86300.0
2009-12-17 12:10:00,47.84,47.87,47.81,47.83,43600.0,31.4912,31.5109,31.4714,31.4846,43600.0
2009-12-17 12:15:00,47.82,47.84,47.81,47.83,66200.0,31.478,31.4912,31.4714,31.4846,66200.0
2009-12-17 12:20:00,47.83,47.84,47.82,47.83,33300.0,31.4846,31.4912,31.478,31.4846,33300.0
2009-12-17 12:25:00,47.83,47.88,47.82,47.84,104900.0,31.4846,31.5175,31.478,31.4912,104900.0
2009-12-17 12:30:00,47.84,47.94,47.83,47.94,111800.0,31.4912,31.557,31.4846,31.557,111800.0
2009-12-17 12:35:00,47.94,47.94,47.81,47.83,65200.0,31.557,31.557,31.4714,31.4846,65200.0
2009-12-17 12:40:00,47.83,47.86,47.78,47.79,86600.0,31.4846,31.5043,31.4517,31.4582,86600.0
2009-12-17 12:45:00,47.79,47.84,47.79,47.8,103900.0,31.4582,31.4912,31.4582,31.4648,103900.0
2009-12-17 12:50:00,47.81,47.86,47.8,47.86,258200.0,31.4714,31.5043,31.4648,31.5043,258200.0
2009-12-17 12:55:00,47.86,47.86,47.83,47.85,26600.0,31.5043,31.5043,31.4846,31.4977,26600.0
2009-12-17 13:00:00,47.85,47.87,47.81,47.82,39000.0,31.4977,31.5109,31.4714,31.478,39000.0
2009-12-17 13:05:00,47.81,47.84,47.8,47.81,46700.0,31.4714,31.4912,31.4648,31.4714,46700.0
2009-12-17 13:10:00,47.81,47.83,47.8,47.8,44000.0,31.4714,31.4846,31.4648,31.4648,44000.0
2009-12-17 13:15:00,47.81,47.81,47.8,47.81,12000.0,31.4714,31.4714,31.4648,31.4714,12000.0
2009-12-17 13:20:00,47.8,47.82,47.8,47.81,42900.0,31.4648,31.478,31.4648,31.4714,42900.0
2009-12-17 13:25:00,47.8,47.85,47.8,47.84,40600.0,31.4648,31.4977,31.4648,31.4912,40600.0
2009-12-17 13:30:00,47.84,47.87,47.8,47.81,65700.0,31.4912,31.5109,31.4648,31.4714,65700.0
2009-12-17 13:35:00,47.81,47.81,47.8,47.81,25800.0,31.4714,31.4714,31.4648,31.4714,25800.0
2009-12-17 13:40:00,47.81,47.83,47.8,47.81,39500.0,31.4714,31.4846,31.4648,31.4714,39500.0
2009-12-17 13:45:00,47.81,47.84,47.8,47.81,39400.0,31.4714,31.4912,31.4648,31.4714,39400.0
2009-12-17 13:50:00,47.81,47.88,47.8,47.84,47500.0,31.4714,31.5175,31.4648,31.4912,47500.0
2009-12-17 13:55:00,47.84,47.85,47.82,47.83,48600.0,31.4912,31.4977,31.478,31.4846,48600.0
2009-12-17 14:00:00,47.83,47.86,47.81,47.84,142500.0,31.4846,31.5043,31.4714,31.4912,142500.0
2009-12-17 14:05:00,47.84,47.84,47.8,47.81,89500.0,31.4912,31.4912,31.4648,31.4714,89500.0
2009-12-17 14:10:00,47.81,47.83,47.78,47.79,89200.0,31.4714,31.4846,31.4517,31.4582,89200.0
2009-12-17 14:15:00,47.8,47.8,47.76,47.78,61900.0,31.4648,31.4648,31.4385,31.4517,61900.0
2009-12-17 14:20:00,47.78,47.81,47.77,47.77,24600.0,31.4517,31.4714,31.4451,31.4451,24600.0
2009-12-17 14:25:00,47.77,47.79,47.75,47.75,60500.0,31.4451,31.4582,31.4319,31.4319,60500.0
2009-12-17 14:30:00,47.75,47.78,47.73,47.78,24900.0,31.4319,31.4517,31.4187,31.4517,24900.0
2009-12-17 14:35:00,47.77,47.83,47.74,47.82,74100.0,31.4451,31.4846,31.4253,31.478,74100.0
2009-12-17 14:40:00,47.82,47.83,47.76,47.77,93800.0,31.478,31.4846,31.4385,31.4451,93800.0
2009-12-17 14:45:00,47.76,47.79,47.74,47.75,109100.0,31.4385,31.4582,31.4253,31.4319,109100.0
2009-12-17 14:50:00,47.76,47.81,47.74,47.8,50000.0,31.4385,31.4714,31.4253,31.4648,50000.0
2009-12-17 14:55:00,47.8,47.81,47.79,47.81,19700.0,31.4648,31.4714,31.4582,31.4714,19700.0
2009-12-17 15:00:00,47.81,47.81,47.76,47.76,36400.0,31.4714,31.4714,31.4385,31.4385,36400.0
2009-12-17 15:05:00,47.77,47.79,47.74,47.74,71200.0,31.4451,31.4582,31.4253,31.4253,71200.0
2009-12-17 15:10:00,47.74,47.75,47.66,47.66,37700.0,31.4253,31.4319,31.3727,31.3727,37700.0
2009-12-17 15:15:00,47.66,47.76,47.62,47.76,105900.0,31.3727,31.4385,31.3463,31.4385,105900.0
2009-12-17 15:20:00,47.76,47.77,47.69,47.71,69500.0,31.4385,31.4451,31.3924,31.4056,69500.0
2009-12-17 15:25:00,47.71,47.71,47.64,47.64,66100.0,31.4056,31.4056,31.3595,31.3595,66100.0
2009-12-17 15:30:00,47.64,47.65,47.61,47.63,119700.0,31.3595,31.3661,31.3398,31.3529,119700.0
2009-12-17 15:35:00,47.63,47.63,47.58,47.61,142100.0,31.3529,31.3529,31.32,31.3398,142100.0
2009-12-17 15:40:00,47.61,47.64,47.57,47.58,166300.0,31.3398,31.3595,31.3134,31.32,166300.0
2009-12-17 15:45:00,47.58,47.58,47.48,47.51,314200.0,31.32,31.32,31.2542,31.2739,314200.0
2009-12-17 15:50:00,47.51,47.52,47.47,47.49,267300.0,31.2739,31.2805,31.2476,31.2608,267300.0
2009-12-17 15:55:00,47.49,47.56,47.46,47.54,721000.0,31.2608,31.3068,31.241,31.2937,721000.0
2009-12-18 09:30:00,47.66,47.9,47.56,47.58,1227500.0,31.3727,31.5306,31.3068,31.32,1227500.0
2009-12-18 09:35:00,47.57,47.57,47.3,47.49,104900.0,31.3134,31.3134,31.1357,31.2608,104900.0
2009-12-18 09:40:00,47.49,47.52,47.38,47.51,176200.0,31.2608,31.2805,31.1884,31.2739,176200.0
2009-12-18 09:45:00,47.51,47.64,47.51,47.62,67500.0,31.2739,31.3595,31.2739,31.3463,67500.0
2009-12-18 09:50:00,47.61,47.62,47.45,47.47,35500.0,31.3398,31.3463,31.2344,31.2476,35500.0
2009-12-18 09:55:00,47.47,47.49,47.34,47.36,71000.0,31.2476,31.2608,31.162,31.1752,71000.0
2009-12-18 10:00:00,47.37,47.41,47.26,47.33,57700.0,31.1818,31.2081,31.1094,31.1554,57700.0
2009-12-18 10:05:00,47.33,47.47,47.33,47.44,56500.0,31.1554,31.2476,31.1554,31.2278,56500.0
2009-12-18 10:10:00,47.45,47.54,47.4,47.4,50100.0,31.2344,31.2937,31.2015,31.2015,50100.0
2009-12-18 10:15:00,47.4,47.42,47.25,47.29,53400.0,31.2015,31.2147,31.1028,31.1291,53400.0
2009-12-18 10:20:00,47.29,47.32,47.25,47.3,64000.0,31.1291,31.1489,31.1028,31.1357,64000.0
2009-12-18 10:25:00,47.31,47.31,47.17,47.21,68400.0,31.1423,31.1423,31.0501,31.0764,68400.0
2009-12-18 10:30:00,47.21,47.31,47.16,47.31,47600.0,31.0764,31.1423,31.0435,31.1423,47600.0
2009-12-18 10:35:00,47.31,47.31,47.23,47.3,29700.0,31.1423,31.1423,31.0896,31.1357,29700.0
2009-12-18 10:40:00,47.3,47.39,47.23,47.34,50400.0,31.1357,31.1949,31.0896,31.162,50400.0
2009-12-18 10:45:00,47.34,47.36,47.24,47.24,33400.0,31.162,31.1752,31.0962,31.0962,33400.0
2009-12-18 10:50:00,47.24,47.26,47.09,47.12,50900.0,31.0962,31.1094,30.9975,31.0172,50900.0
2009-12-18 10:55:00,47.13,47.21,47.06,47.09,51900.0,31.0238,31.0764,30.9777,30.9975,51900.0
2009-12-18 11:00:00,47.09,47.16,47.09,47.09,30900.0,30.9975,31.0435,30.9975,30.9975,30900.0
2009-12-18 11:05:00,47.09,47.13,47.0,47.0,68500.0,30.9975,31.0238,30.9382,30.9382,68500.0
2009-12-18 11:10:00,47.0,47.03,46.98,47.02,62700.0,30.9382,30.958,30.925,30.9514,62700.0
2009-12-18 11:15:00,47.02,47.02,46.92,46.92,70800.0,30.9514,30.9514,30.8856,30.8856,70800.0
2009-12-18 11:20:00,46.92,47.0,46.91,47.0,31900.0,30.8856,30.9382,30.879,30.9382,31900.0
2009-12-18 11:25:00,47.0,47.0,46.93,46.99,22700.0,30.9382,30.9382,30.8921,30.9316,22700.0
2009-12-18 11:30:00,47.0,47.09,46.99,47.08,33100.0,30.9382,30.9975,30.9316,30.9909,33100.0
2009-12-18 11:35:00,47.09,47.13,47.03,47.13,51100.0,30.9975,31.0238,30.958,31.0238,51100.0
2009-12-18 11:40:00,47.13,47.18,47.1,47.17,46000.0,31.0238,31.0567,31.004,31.0501,46000.0
2009-12-18 11:45:00,47.17,47.22,47.15,47.21,34700.0,31.0501,31.083,31.037,31.0764,34700.0
2009-12-18 11:50:00,47.21,47.27,47.19,47.25,35000.0,31.0764,31.1159,31.0633,31.1028,35000.0
2009-12-18 11:55:00,47.25,47.25,47.17,47.17,18900.0,31.1028,31.1028,31.0501,31.0501,18900.0
2009-12-18 12:00:00,47.18,47.21,47.17,47.2,26600.0,31.0567,31.0764,31.0501,31.0699,26600.0
2009-12-18 12:05:00,47.2,47.25,47.19,47.2,45700.0,31.0699,31.1028,31.0633,31.0699,45700.0
2009-12-18 12:10:00,47.2,47.25,47.2,47.23,29700.0,31.0699,31.1028,31.0699,31.0896,29700.0
2009-12-18 12:15:00,47.23,47.3,47.23,47.3,22200.0,31.0896,31.1357,31.0896,31.1357,22200.0
2009-12-18 12:20:00,47.31,47.44,47.31,47.44,49600.0,31.1423,31.2278,31.1423,31.2278,49600.0
2009-12-18 12:25:00,47.44,47.64,47.44,47.63,182700.0,31.2278,31.3595,31.2278,31.3529,182700.0
2009-12-18 12:30:00,47.64,47.81,47.63,47.72,185000.0,31.3595,31.4714,31.3529,31.4122,185000.0
2009-12-18 12:35:00,47.73,47.8,47.69,47.75,150600.0,31.4187,31.4648,31.3924,31.4319,150600.0
2009-12-18 12:40:00,47.75,47.75,47.63,47.66,54400.0,31.4319,31.4319,31.3529,31.3727,54400.0
2009-12-18 12:45:00,47.66,47.71,47.59,47.67,63300.0,31.3727,31.4056,31.3266,31.3792,63300.0
2009-12-18 12:50:00,47.67,47.75,47.65,47.75,45600.0,31.3792,31.4319,31.3661,31.4319,45600.0
2009-12-18 12:55:00,47.74,47.8,47.72,47.8,69600.0,31.4253,31.4648,31.4122,31.4648,69600.0
2009-12-18 13:00:00,47.79,47.9,47.78,47.89,101900.0,31.4582,31.5306,31.4517,31.5241,101900.0
2009-12-18 13:05:00,47.89,47.89,47.82,47.87,81000.0,31.5241,31.5241,31.478,31.5109,81000.0
2009-12-18 13:10:00,47.86,47.92,47.85,47.89,73100.0,31.5043,31.5438,31.4977,31.5241,73100.0
2009-12-18 13:15:00,47.89,47.95,47.89,47.94,125800.0,31.5241,31.5636,31.5241,31.557,125800.0
2009-12-18 13:20:00,47.94,48.0,47.94,47.99,155800.0,31.557,31.5965,31.557,31.5899,155800.0
2009-12-18 13:25:00,47.99,48.12,47.99,48.12,219500.0,31.5899,31.6755,31.5899,31.6755,219500.0
2009-12-18 13:30:00,48.12,48.2,48.08,48.1,171000.0,31.6755,31.7281,31.6491,31.6623,171000.0
2009-12-18 13:35:00,48.11,48.12,48.04,48.1,110900.0,31.6689,31.6755,31.6228,31.6623,110900.0
2009-12-18 13:40:00,48.1,48.1,48.05,48.09,133100.0,31.6623,31.6623,31.6294,31.6557,133100.0
2009-12-18 13:45:00,48.1,48.15,48.09,48.12,164800.0,31.6623,31.6952,31.6557,31.6755,164800.0
2009-12-18 13:50:00,48.13,48.3,48.13,48.25,296200.0,31.682,31.794,31.682,31.761,296200.0
2009-12-18 13:55:00,48.25,48.3,48.19,48.2,63800.0,31.761,31.794,31.7215,31.7281,63800.0
2009-12-18 14:00:00,48.2,48.32,48.19,48.31,138400.0,31.7281,31.8071,31.7215,31.8005,138400.0
2009-12-18 14:05:00,48.31,48.33,48.28,48.31,118300.0,31.8005,31.8137,31.7808,31.8005,118300.0
2009-12-18 14:10:00,48.31,48.33,48.26,48.26,82300.0,31.8005,31.8137,31.7676,31.7676,82300.0
2009-12-18 14:15:00,48.27,48.35,48.26,48.33,68800.0,31.7742,31.8269,31.7676,31.8137,68800.0
2009-12-18 14:20:00,48.33,48.33,48.27,48.27,76600.0,31.8137,31.8137,31.7742,31.7742,76600.0
2009-12-18 14:25:00,48.27,48.3,48.21,48.28,62500.0,31.7742,31.794,31.7347,31.7808,62500.0
2009-12-18 14:30:00,48.29,48.31,48.26,48.3,64800.0,31.7874,31.8005,31.7676,31.794,64800.0
2009-12-18 14:35:00,48.3,48.32,48.25,48.26,85300.0,31.794,31.8071,31.761,31.7676,85300.0
2009-12-18 14:40:00,48.26,48.36,48.25,48.33,116100.0,31.7676,31.8334,31.761,31.8137,116100.0
2009-12-18 14:45:00,48.33,48.34,48.23,48.26,70600.0,31.8137,31.8203,31.7479,31.7676,70600.0
2009-12-18 14:50:00,48.26,48.27,48.22,48.24,117500.0,31.7676,31.7742,31.7413,31.7545,117500.0
2009-12-18 14:55:00,48.25,48.28,48.21,48.26,118000.0,31.761,31.7808,31.7347,31.7676,118000.0
2009-12-18 15:00:00,48.26,48.31,48.24,48.26,133200.0,31.7676,31.8005,31.7545,31.7676,133200.0
2009-12-18 15:05:00,48.26,48.29,48.2,48.28,103400.0,31.7676,31.7874,31.7281,31.7808,103400.0
2009-12-18 15:10:00,48.28,48.32,48.27,48.31,60700.0,31.7808,31.8071,31.7742,31.8005,60700.0
2009-12-18 15:15:00,48.31,48.35,48.3,48.33,100500.0,31.8005,31.8269,31.794,31.8137,100500.0
2009-12-18 15:20:00,48.33,48.33,48.22,48.23,151300.0,31.8137,31.8137,31.7413,31.7479,151300.0
2009-12-18 15:25:00,48.23,48.26,48.15,48.15,100200.0,31.7479,31.7676,31.6952,31.6952,100200.0
2009-12-18 15:30:00,48.16,48.16,48.09,48.14,103500.0,31.7018,31.7018,31.6557,31.6886,103500.0
2009-12-18 15:35:00,48.14,48.17,48.13,48.16,87100.0,31.6886,31.7084,31.682,31.7018,87100.0
2009-12-18 15:40:00,48.16,48.16,48.08,48.14,211100.0,31.7018,31.7018,31.6491,31.6886,211100.0
2009-12-18 15:45:00,48.14,48.16,48.11,48.15,196700.0,31.6886,31.7018,31.6689,31.6952,196700.0
2009-12-18 15:50:00,48.15,48.19,48.14,48.19,225400.0,31.6952,31.7215,31.6886,31.7215,225400.0
2009-12-18 15:55:00,48.2,48.31,48.19,48.31,526400.0,31.7281,31.8005,31.7215,31.8005,526400.0
2009-12-21 09:30:00,48.39,48.45,48.05,48.44,89700.0,31.8532,31.8927,31.6294,31.8861,89700.0
2009-12-21 09:35:00,48.45,48.75,48.45,48.74,162800.0,31.8927,32.0902,31.8927,32.0836,162800.0
2009-12-21 09:40:00,48.75,49.05,48.67,49.01,267800.0,32.0902,32.2876,32.0375,32.2613,267800.0
2009-12-21 09:45:00,49.01,49.21,48.99,49.01,188200.0,32.2613,32.393,32.2482,32.2613,188200.0
2009-12-21 09:50:00,49.0,49.03,48.92,48.94,91300.0,32.2547,32.2745,32.2021,32.2152,91300.0
2009-12-21 09:55:00,48.94,49.05,48.92,49.02,69900.0,32.2152,32.2876,32.2021,32.2679,69900.0
2009-12-21 10:00:00,49.02,49.24,49.02,49.24,121500.0,32.2679,32.4127,32.2679,32.4127,121500.0
2009-12-21 10:05:00,49.24,49.26,49.19,49.24,92900.0,32.4127,32.4259,32.3798,32.4127,92900.0
2009-12-21 10:10:00,49.24,49.26,49.16,49.25,199800.0,32.4127,32.4259,32.3601,32.4193,199800.0
2009-12-21 10:15:00,49.24,49.45,49.24,49.4,166800.0,32.4127,32.551,32.4127,32.518,166800.0
2009-12-21 10:20:00,49.38,49.41,49.27,49.34,68800.0,32.5049,32.5246,32.4325,32.4785,68800.0
2009-12-21 10:25:00,49.32,49.34,49.18,49.22,76400.0,32.4654,32.4785,32.3732,32.3996,76400.0
2009-12-21 10:30:00,49.22,49.28,49.18,49.18,218000.0,32.3996,32.439,32.3732,32.3732,218000.0
2009-12-21 10:35:00,49.18,49.21,49.1,49.12,100900.0,32.3732,32.393,32.3206,32.3337,100900.0
2009-12-21 10:40:00,49.14,49.16,49.08,49.09,67900.0,32.3469,32.3601,32.3074,32.314,67900.0
2009-12-21 10:45:00,49.08,49.1,49.0,49.01,125200.0,32.3074,32.3206,32.2547,32.2613,125200.0
2009-12-21 10:50:00,49.02,49.08,48.95,49.08,88700.0,32.2679,32.3074,32.2218,32.3074,88700.0
2009-12-21 10:55:00,49.08,49.09,48.98,48.98,57000.0,32.3074,32.314,32.2416,32.2416,57000.0
2009-12-21 11:00:00,48.98,49.03,48.96,49.01,52600.0,32.2416,32.2745,32.2284,32.2613,52600.0
2009-12-21 11:05:00,49.01,49.16,49.0,49.1,177200.0,32.2613,32.3601,32.2547,32.3206,177200.0
2009-12-21 11:10:00,49.11,49.16,49.09,49.1,60300.0,32.3271,32.3601,32.314,32.3206,60300.0
2009-12-21 11:15:00,49.1,49.11,49.05,49.09,27900.0,32.3206,32.3271,32.2876,32.314,27900.0
2009-12-21 11:20:00,49.09,49.1,49.06,49.1,31100.0,32.314,32.3206,32.2942,32.3206,31100.0
2009-12-21 11:25:00,49.1,49.15,49.06,49.06,23600.0,32.3206,32.3535,32.2942,32.2942,23600.0
2009-12-21 11:30:00,49.06,49.12,49.02,49.07,52100.0,32.2942,32.3337,32.2679,32.3008,52100.0
2009-12-21 11:35:00,49.08,49.15,49.07,49.12,27000.0,32.3074,32.3535,32.3008,32.3337,27000.0
2009-12-21 11:40:00,49.13,49.16,49.12,49.16,23700.0,32.3403,32.3601,32.3337,32.3601,23700.0
2009-12-21 11:45:00,49.15,49.21,49.14,49.17,53100.0,32.3535,32.393,32.3469,32.3666,53100.0
2009-12-21 11:50:00,49.17,49.2,49.14,49.15,43700.0,32.3666,32.3864,32.3469,32.3535,43700.0
2009-12-21 11:55:00,49.14,49.16,49.14,49.15,23100.0,32.3469,32.3601,32.3469,32.3535,23100.0
2009-12-21 12:00:00,49.14,49.18,49.13,49.18,22500.0,32.3469,32.3732,32.3403,32.3732,22500.0
2009-12-21 12:05:00,49.18,49.24,49.11,49.23,272500.0,32.3732,32.4127,32.3271,32.4061,272500.0
2009-12-21 12:10:00,49.24,49.31,49.23,49.31,56200.0,32.4127,32.4588,32.4061,32.4588,56200.0
2009-12-21 12:15:00,49.31,49.35,49.29,49.33,46400.0,32.4588,32.4851,32.4456,32.472,46400.0
2009-12-21 12:20:00,49.32,49.37,49.32,49.36,76300.0,32.4654,32.4983,32.4654,32.4917,76300.0
2009-12-21 12:25:00,49.35,49.38,49.34,49.34,103200.0,32.4851,32.5049,32.4785,32.4785,103200.0
2009-12-21 12:30:00,49.34,49.36,49.31,49.36,66300.0,32.4785,32.4917,32.4588,32.4917,66300.0
2009-12-21 12:35:00,49.36,49.39,49.35,49.35,47500.0,32.4917,32.5115,32.4851,32.4851,47500.0
2009-12-21 12:40:00,49.35,49.39,49.34,49.38,51200.0,32.4851,32.5115,32.4785,32.5049,51200.0
2009-12-21 12:45:00,49.39,49.39,49.33,49.35,45900.0,32.5115,32.5115,32.472,32.4851,45900.0
2009-12-21 12:50:00,49.33,49.34,49.3,49.32,34000.0,32.472,32.4785,32.4522,32.4654,34000.0
2009-12-21 12:55:00,49.31,49.36,49.31,49.36,24700.0,32.4588,32.4917,32.4588,32.4917,24700.0
2009-12-21 13:00:00,49.35,49.39,49.35,49.38,101900.0,32.4851,32.5115,32.4851,32.5049,101900.0
2009-12-21 13:05:00,49.37,49.45,49.37,49.44,82000.0,32.4983,32.551,32.4983,32.5444,82000.0
2009-12-21 13:10:00,49.45,49.46,49.37,49.45,105200.0,32.551,32.5575,32.4983,32.551,105200.0
2009-12-21 13:15:00,49.45,49.5,49.44,49.49,108800.0,32.551,32.5839,32.5444,32.5773,108800.0
2009-12-21 13:20:00,49.49,49.52,49.47,49.51,252800.0,32.5773,32.597,32.5641,32.5904,252800.0
2009-12-21 13:25:00,49.5,49.5,49.45,49.49,59600.0,32.5839,32.5839,32.551,32.5773,59600.0
2009-12-21 13:30:00,49.48,49.49,49.4,49.4,43100.0,32.5707,32.5773,32.518,32.518,43100.0
2009-12-21 13:35:00,49.4,49.46,49.4,49.46,50000.0,32.518,32.5575,32.518,32.5575,50000.0
2009-12-21 13:40:00,49.45,49.46,49.42,49.43,36400.0,32.551,32.5575,32.5312,32.5378,36400.0
2009-12-21 13:45:00,49.43,49.44,49.41,49.42,58500.0,32.5378,32.5444,32.5246,32.5312,58500.0
2009-12-21 13:50:00,49.42,49.43,49.33,49.36,54700.0,32.5312,32.5378,32.472,32.4917,54700.0
2009-12-21 13:55:00,49.37,49.42,49.35,49.39,31400.0,32.4983,32.5312,32.4851,32.5115,31400.0
2009-12-21 14:00:00,49.39,49.41,49.3,49.3,63500.0,32.5115,32.5246,32.4522,32.4522,63500.0
2009-12-21 14:05:00,49.3,49.32,49.28,49.31,93600.0,32.4522,32.4654,32.439,32.4588,93600.0
2009-12-21 14:10:00,49.3,49.35,49.3,49.31,25900.0,32.4522,32.4851,32.4522,32.4588,25900.0
2009-12-21 14:15:00,49.31,49.32,49.27,49.27,41800.0,32.4588,32.4654,32.4325,32.4325,41800.0
2009-12-21 14:20:00,49.28,49.33,49.27,49.31,78600.0,32.439,32.472,32.4325,32.4588,78600.0
2009-12-21 14:25:00,49.31,49.33,49.3,49.32,37800.0,32.4588,32.472,32.4522,32.4654,37800.0
2009-12-21 14:30:00,49.33,49.33,49.3,49.31,44300.0,32.472,32.472,32.4522,32.4588,44300.0
2009-12-21 14:35:00,49.3,49.31,49.3,49.31,47600.0,32.4522,32.4588,32.4522,32.4588,47600.0
2009-12-21 14:40:00,49.3,49.35,49.3,49.35,90200.0,32.4522,32.4851,32.4522,32.4851,90200.0
2009-12-21 14:45:00,49.35,49.37,49.34,49.36,44900.0,32.4851,32.4983,32.4785,32.4917,44900.0
2009-12-21 14:50:00,49.35,49.36,49.35,49.35,22400.0,32.4851,32.4917,32.4851,32.4851,22400.0
2009-12-21 14:55:00,49.36,49.37,49.34,49.35,72000.0,32.4917,32.4983,32.4785,32.4851,72000.0
2009-12-21 15:00:00,49.35,49.36,49.27,49.27,194400.0,32.4851,32.4917,32.4325,32.4325,194400.0
2009-12-21 15:05:00,49.27,49.28,49.22,49.23,90100.0,32.4325,32.439,32.3996,32.4061,90100.0
2009-12-21 15:10:00,49.22,49.23,49.18,49.18,124400.0,32.3996,32.4061,32.3732,32.3732,124400.0
2009-12-21 15:15:00,49.18,49.2,49.11,49.15,110100.0,32.3732,32.3864,32.3271,32.3535,110100.0
2009-12-21 15:20:00,49.15,49.2,49.14,49.2,54100.0,32.3535,32.3864,32.3469,32.3864,54100.0
2009-12-21 15:25:00,49.19,49.24,49.19,49.23,59300.0,32.3798,32.4127,32.3798,32.4061,59300.0
2009-12-21 15:30:00,49.24,49.27,49.21,49.26,98700.0,32.4127,32.4325,32.393,32.4259,98700.0
2009-12-21 15:35:00,49.26,49.31,49.25,49.3,158300.0,32.4259,32.4588,32.4193,32.4522,158300.0
2009-12-21 15:40:00,49.3,49.35,49.3,49.34,166000.0,32.4522,32.4851,32.4522,32.4785,166000.0
2009-12-21 15:45:00,49.34,49.35,49.31,49.35,216600.0,32.4785,32.4851,32.4588,32.4851,216600.0
2009-12-21 15:50:00,49.34,49.4,49.34,49.37,257400.0,32.4785,32.518,32.4785,32.4983,257400.0
2009-12-21 15:55:00,49.36,49.38,49.31,49.35,339600.0,32.4917,32.5049,32.4588,32.4851,339600.0
2009-12-22 09:30:00,49.32,49.37,48.97,49.03,164400.0,32.4654,32.4983,32.235,32.2745,164400.0
2009-12-22 09:35:00,49.02,49.08,48.8,48.89,333900.0,32.2679,32.3074,32.1231,32.1823,333900.0
2009-12-22 09:40:00,48.88,48.99,48.83,48.99,178100.0,32.1757,32.2482,32.1428,32.2482,178100.0
2009-12-22 09:45:00,48.99,49.02,48.85,48.88,125100.0,32.2482,32.2679,32.156,32.1757,125100.0
2009-12-22 09:50:00,48.88,48.91,48.85,48.88,111500.0,32.1757,32.1955,32.156,32.1757,111500.0
2009-12-22 09:55:00,48.88,48.89,48.86,48.87,41200.0,32.1757,32.1823,32.1626,32.1692,41200.0
2009-12-22 10:00:00,48.88,48.93,48.77,48.89,165100.0,32.1757,32.2087,32.1033,32.1823,165100.0
2009-12-22 10:05:00,48.89,48.91,48.87,48.9,110100.0,32.1823,32.1955,32.1692,32.1889,110100.0
2009-12-22 10:10:00,48.9,48.91,48.84,48.85,52900.0,32.1889,32.1955,32.1494,32.156,52900.0
2009-12-22 10:15:00,48.86,48.87,48.72,48.74,131200.0,32.1626,32.1692,32.0704,32.0836,131200.0
2009-12-22 10:20:00,48.73,48.74,48.68,48.69,109700.0,32.077,32.0836,32.0441,32.0507,109700.0
2009-12-22 10:25:00,48.7,48.7,48.63,48.63,88700.0,32.0573,32.0573,32.0112,32.0112,88700.0
2009-12-22 10:30:00,48.63,48.65,48.52,48.54,119700.0,32.0112,32.0243,31.9388,31.9519,119700.0
2009-12-22 10:35:00,48.53,48.55,48.5,48.51,116000.0,31.9454,31.9585,31.9256,31.9322,116000.0
2009-12-22 10:40:00,48.51,48.55,48.5,48.51,47300.0,31.9322,31.9585,31.9256,31.9322,47300.0
2009-12-22 10:45:00,48.52,48.53,48.45,48.5,171600.0,31.9388,31.9454,31.8927,31.9256,171600.0
2009-12-22 10:50:00,48.5,48.51,48.46,48.5,69200.0,31.9256,31.9322,31.8993,31.9256,69200.0
2009-12-22 10:55:00,48.5,48.51,48.48,48.5,38300.0,31.9256,31.9322,31.9124,31.9256,38300.0
2009-12-22 11:00:00,48.49,48.5,48.39,48.46,50500.0,31.919,31.9256,31.8532,31.8993,50500.0
2009-12-22 11:05:00,48.46,48.5,48.46,48.5,28200.0,31.8993,31.9256,31.8993,31.9256,28200.0
2009-12-22 11:10:00,48.49,48.55,48.49,48.55,55300.0,31.919,31.9585,31.919,31.9585,55300.0
2009-12-22 11:15:00,48.55,48.6,48.53,48.58,43600.0,31.9585,31.9914,31.9454,31.9783,43600.0
2009-12-22 11:20:00,48.57,48.62,48.55,48.55,62100.0,31.9717,32.0046,31.9585,31.9585,62100.0
2009-12-22 11:25:00,48.55,48.59,48.55,48.58,29500.0,31.9585,31.9848,31.9585,31.9783,29500.0
2009-12-22 11:30:00,48.59,48.59,48.47,48.57,52400.0,31.9848,31.9848,31.9059,31.9717,52400.0
2009-12-22 11:35:00,48.57,48.58,48.53,48.58,32900.0,31.9717,31.9783,31.9454,31.9783,32900.0
2009-12-22 11:40:00,48.58,48.59,48.56,48.57,25300.0,31.9783,31.9848,31.9651,31.9717,25300.0
2009-12-22 11:45:00,48.56,48.57,48.54,48.55,22400.0,31.9651,31.9717,31.9519,31.9585,22400.0
2009-12-22 11:50:00,48.56,48.56,48.52,48.52,18200.0,31.9651,31.9651,31.9388,31.9388,18200.0
2009-12-22 11:55:00,48.52,48.53,48.5,48.5,19800.0,31.9388,31.9454,31.9256,31.9256,19800.0
2009-12-22 12:00:00,48.51,48.58,48.5,48.58,26200.0,31.9322,31.9783,31.9256,31.9783,26200.0
2009-12-22 12:05:00,48.58,48.63,48.57,48.63,50800.0,31.9783,32.0112,31.9717,32.0112,50800.0
2009-12-22 12:10:00,48.63,48.66,48.6,48.66,49200.0,32.0112,32.0309,31.9914,32.0309,49200.0
2009-12-22 12:15:00,48.65,48.66,48.58,48.58,56500.0,32.0243,32.0309,31.9783,31.9783,56500.0
2009-12-22 12:20:00,48.58,48.59,48.55,48.56,30400.0,31.9783,31.9848,31.9585,31.9651,30400.0
2009-12-22 12:25:00,48.57,48.57,48.51,48.52,19200.0,31.9717,31.9717,31.9322,31.9388,19200.0
2009-12-22 12:30:00,48.52,48.63,48.52,48.63,32900.0,31.9388,32.0112,31.9388,32.0112,32900.0
2009-12-22 12:35:00,48.63,48.64,48.59,48.59,11300.0,32.0112,32.0178,31.9848,31.9848,11300.0
2009-12-22 12:40:00,48.6,48.67,48.58,48.6,45000.0,31.9914,32.0375,31.9783,31.9914,45000.0
2009-12-22 12:45:00,48.59,48.63,48.58,48.63,18400.0,31.9848,32.0112,31.9783,32.0112,18400.0
2009-12-22 12:50:00,48.62,48.72,48.6,48.72,43000.0,32.0046,32.0704,31.9914,32.0704,43000.0
2009-12-22 12:55:00,48.72,48.74,48.68,48.73,38800.0,32.0704,32.0836,32.0441,32.077,38800.0
2009-12-22 13:00:00,48.73,48.77,48.7,48.77,22600.0,32.077,32.1033,32.0573,32.1033,22600.0
2009-12-22 13:05:00,48.77,48.84,48.76,48.84,49500.0,32.1033,32.1494,32.0968,32.1494,49500.0
2009-12-22 13:10:00,48.84,48.86,48.78,48.78,36700.0,32.1494,32.1626,32.1099,32.1099,36700.0
2009-12-22 13:15:00,48.78,48.81,48.75,48.76,19300.0,32.1099,32.1297,32.0902,32.0968,19300.0
2009-12-22 13:20:00,48.76,48.8,48.75,48.79,20800.0,32.0968,32.1231,32.0902,32.1165,20800.0
2009-12-22 13:25:00,48.79,48.85,48.78,48.84,35700.0,32.1165,32.156,32.1099,32.1494,35700.0
2009-12-22 13:30:00,48.84,48.84,48.75,48.76,29200.0,32.1494,32.1494,32.0902,32.0968,29200.0
2009-12-22 13:35:00,48.78,48.82,48.76,48.82,27700.0,32.1099,32.1362,32.0968,32.1362,27700.0
2009-12-22 13:40:00,48.81,48.84,48.78,48.84,144100.0,32.1297,32.1494,32.1099,32.1494,144100.0
2009-12-22 13:45:00,48.84,48.87,48.82,48.86,23600.0,32.1494,32.1692,32.1362,32.1626,23600.0
2009-12-22 13:50:00,48.87,48.89,48.83,48.88,34500.0,32.1692,32.1823,32.1428,32.1757,34500.0
2009-12-22 13:55:00,48.89,48.9,48.85,48.85,19000.0,32.1823,32.1889,32.156,32.156,19000.0
2009-12-22 14:00:00,48.85,48.85,48.8,48.8,43200.0,32.156,32.156,32.1231,32.1231,43200.0
2009-12-22 14:05:00,48.8,48.82,48.78,48.82,21200.0,32.1231,32.1362,32.1099,32.1362,21200.0
2009-12-22 14:10:00,48.82,48.82,48.73,48.73,23700.0,32.1362,32.1362,32.077,32.077,23700.0
2009-12-22 14:15:00,48.73,48.79,48.72,48.79,36800.0,32.077,32.1165,32.0704,32.1165,36800.0
2009-12-22 14:20:00,48.79,48.81,48.77,48.78,45400.0,32.1165,32.1297,32.1033,32.1099,45400.0
2009-12-22 14:25:00,48.77,48.83,48.77,48.83,30300.0,32.1033,32.1428,32.1033,32.1428,30300.0
2009-12-22 14:30:00,48.82,48.86,48.81,48.83,33400.0,32.1362,32.1626,32.1297,32.1428,33400.0
2009-12-22 14:35:00,48.82,48.83,48.82,48.83,13200.0,32.1362,32.1428,32.1362,32.1428,13200.0
2009-12-22 14:40:00,48.82,48.85,48.81,48.85,21400.0,32.1362,32.156,32.1297,32.156,21400.0
2009-12-22 14:45:00,48.85,48.87,48.83,48.85,34700.0,32.156,32.1692,32.1428,32.156,34700.0
2009-12-22 14:50:00,48.84,48.86,48.84,48.85,16900.0,32.1494,32.1626,32.1494,32.156,16900.0
2009-12-22 14:55:00,48.86,48.87,48.84,48.84,23400.0,32.1626,32.1692,32.1494,32.1494,23400.0
2009-12-22 15:00:00,48.84,48.85,48.8,48.8,42800.0,32.1494,32.156,32.1231,32.1231,42800.0
2009-12-22 15:05:00,48.79,48.82,48.77,48.79,39200.0,32.1165,32.1362,32.1033,32.1165,39200.0
2009-12-22 15:10:00,48.8,48.8,48.77,48.77,28800.0,32.1231,32.1231,32.1033,32.1033,28800.0
2009-12-22 15:15:00,48.77,48.83,48.74,48.75,61400.0,32.1033,32.1428,32.0836,32.0902,61400.0
2009-12-22 15:20:00,48.74,48.8,48.74,48.8,36100.0,32.0836,32.1231,32.0836,32.1231,36100.0
2009-12-22 15:25:00,48.8,48.81,48.75,48.78,57300.0,32.1231,32.1297,32.0902,32.1099,57300.0
2009-12-22 15:30:00,48.78,48.78,48.69,48.73,133500.0,32.1099,32.1099,32.0507,32.077,133500.0
2009-12-22 15:35:00,48.74,48.81,48.73,48.73,86600.0,32.0836,32.1297,32.077,32.077,86600.0
2009-12-22 15:40:00,48.74,48.75,48.71,48.71,52600.0,32.0836,32.0902,32.0638,32.0638,52600.0
2009-12-22 15:45:00,48.72,48.74,48.71,48.74,81200.0,32.0704,32.0836,32.0638,32.0836,81200.0
2009-12-22 15:50:00,48.73,48.74,48.7,48.72,108800.0,32.077,32.0836,32.0573,32.0704,108800.0
2009-12-22 15:55:00,48.72,48.79,48.72,48.76,223200.0,32.0704,32.1165,32.0704,32.0968,223200.0
2009-12-23 09:30:00,48.96,49.1,48.83,49.05,128100.0,32.2284,32.3206,32.1428,32.2876,128100.0
2009-12-23 09:35:00,49.05,49.1,48.88,49.06,36100.0,32.2876,32.3206,32.1757,32.2942,36100.0
2009-12-23 09:40:00,49.06,49.06,48.78,48.89,38400.0,32.2942,32.2942,32.1099,32.1823,38400.0
2009-12-23 09:45:00,48.89,49.02,48.87,49.0,47200.0,32.1823,32.2679,32.1692,32.2547,47200.0
2009-12-23 09:50:00,49.0,49.06,48.97,49.01,60400.0,32.2547,32.2942,32.235,32.2613,60400.0
2009-12-23 09:55:00,49.02,49.07,48.94,48.96,39400.0,32.2679,32.3008,32.2152,32.2284,39400.0
2009-12-23 10:00:00,48.94,48.94,48.75,48.79,80300.0,32.2152,32.2152,32.0902,32.1165,80300.0
2009-12-23 10:05:00,48.78,48.79,48.67,48.72,92200.0,32.1099,32.1165,32.0375,32.0704,92200.0
2009-12-23 10:10:00,48.7,48.77,48.69,48.73,34200.0,32.0573,32.1033,32.0507,32.077,34200.0
2009-12-23 10:15:00,48.75,48.76,48.65,48.65,25800.0,32.0902,32.0968,32.0243,32.0243,25800.0
2009-12-23 10:20:00,48.66,48.71,48.65,48.7,30900.0,32.0309,32.0638,32.0243,32.0573,30900.0
2009-12-23 10:25:00,48.7,48.72,48.46,48.49,89100.0,32.0573,32.0704,31.8993,31.919,89100.0
2009-12-23 10:30:00,48.49,48.58,48.48,48.58,34100.0,31.919,31.9783,31.9124,31.9783,34100.0
2009-12-23 10:35:00,48.58,48.65,48.57,48.64,37700.0,31.9783,32.0243,31.9717,32.0178,37700.0
2009-12-23 10:40:00,48.64,48.69,48.6,48.65,28000.0,32.0178,32.0507,31.9914,32.0243,28000.0
2009-12-23 10:45:00,48.65,48.78,48.65,48.78,25400.0,32.0243,32.1099,32.0243,32.1099,25400.0
2009-12-23 10:50:00,48.79,48.84,48.78,48.84,21800.0,32.1165,32.1494,32.1099,32.1494,21800.0
2009-12-23 10:55:00,48.83,48.86,48.72,48.79,42400.0,32.1428,32.1626,32.0704,32.1165,42400.0
2009-12-23 11:00:00,48.78,48.81,48.76,48.76,27700.0,32.1099,32.1297,32.0968,32.0968,27700.0
2009-12-23 11:05:00,48.75,48.78,48.71,48.75,28900.0,32.0902,32.1099,32.0638,32.0902,28900.0
2009-12-23 11:10:00,48.75,48.78,48.72,48.75,14600.0,32.0902,32.1099,32.0704,32.0902,14600.0
2009-12-23 11:15:00,48.75,48.9,48.75,48.86,36100.0,32.0902,32.1889,32.0902,32.1626,36100.0
2009-12-23 11:20:00,48.85,48.93,48.85,48.92,47400.0,32.156,32.2087,32.156,32.2021,47400.0
2009-12-23 11:25:00,48.91,48.94,48.91,48.93,21000.0,32.1955,32.2152,32.1955,32.2087,21000.0
2009-12-23 11:30:00,48.94,48.99,48.93,48.97,38400.0,32.2152,32.2482,32.2087,32.235,38400.0
2009-12-23 11:35:00,48.98,48.99,48.96,48.98,21900.0,32.2416,32.2482,32.2284,32.2416,21900.0
2009-12-23 11:40:00,48.99,49.01,48.91,48.92,32800.0,32.2482,32.2613,32.1955,32.2021,32800.0
2009-12-23 11:45:00,48.91,48.95,48.91,48.94,18100.0,32.1955,32.2218,32.1955,32.2152,18100.0
2009-12-23 11:50:00,48.94,49.01,48.94,49.01,20500.0,32.2152,32.2613,32.2152,32.2613,20500.0
2009-12-23 11:55:00,48.99,49.02,48.9,49.02,259900.0,32.2482,32.2679,32.1889,32.2679,259900.0
2009-12-23 12:00:00,49.01,49.01,48.91,48.94,26900.0,32.2613,32.2613,32.1955,32.2152,26900.0
2009-12-23 12:05:00,48.94,48.95,48.9,48.9,22600.0,32.2152,32.2218,32.1889,32.1889,22600.0
2009-12-23 12:10:00,48.9,48.91,48.89,48.9,22600.0,32.1889,32.1955,32.1823,32.1889,22600.0
2009-12-23 12:15:00,48.9,48.96,48.9,48.95,21300.0,32.1889,32.2284,32.1889,32.2218,21300.0
2009-12-23 12:20:00,48.94,48.96,48.91,48.92,11800.0,32.2152,32.2284,32.1955,32.2021,11800.0
2009-12-23 12:25:00,48.92,48.92,48.9,48.92,10600.0,32.2021,32.2021,32.1889,32.2021,10600.0
2009-12-23 12:30:00,48.92,48.93,48.91,48.92,6700.0,32.2021,32.2087,32.1955,32.2021,6700.0
2009-12-23 12:35:00,48.92,48.93,48.92,48.93,3400.0,32.2021,32.2087,32.2021,32.2087,3400.0
2009-12-23 12:40:00,48.93,48.93,48.92,48.93,7600.0,32.2087,32.2087,32.2021,32.2087,7600.0
2009-12-23 12:45:00,48.92,48.92,48.88,48.91,28900.0,32.2021,32.2021,32.1757,32.1955,28900.0
2009-12-23 12:50:00,48.9,48.92,48.84,48.84,38700.0,32.1889,32.2021,32.1494,32.1494,38700.0
2009-12-23 12:55:00,48.84,48.85,48.82,48.82,9800.0,32.1494,32.156,32.1362,32.1362,9800.0
2009-12-23 13:00:00,48.83,48.85,48.82,48.85,24100.0,32.1428,32.156,32.1362,32.156,24100.0
2009-12-23 13:05:00,48.85,48.86,48.82,48.83,35200.0,32.156,32.1626,32.1362,32.1428,35200.0
2009-12-23 13:10:00,48.83,48.86,48.83,48.85,19000.0,32.1428,32.1626,32.1428,32.156,19000.0
2009-12-23 13:15:00,48.85,48.86,48.82,48.82,21600.0,32.156,32.1626,32.1362,32.1362,21600.0
2009-12-23 13:20:00,48.82,48.83,48.79,48.79,27300.0,32.1362,32.1428,32.1165,32.1165,27300.0
2009-12-23 13:25:00,48.79,48.8,48.76,48.78,23800.0,32.1165,32.1231,32.0968,32.1099,23800.0
2009-12-23 13:30:00,48.78,48.8,48.78,48.8,16200.0,32.1099,32.1231,32.1099,32.1231,16200.0
2009-12-23 13:35:00,48.8,48.81,48.79,48.8,20700.0,32.1231,32.1297,32.1165,32.1231,20700.0
2009-12-23 13:40:00,48.8,48.85,48.8,48.83,27100.0,32.1231,32.156,32.1231,32.1428,27100.0
2009-12-23 13:45:00,48.84,48.87,48.81,48.81,39000.0,32.1494,32.1692,32.1297,32.1297,39000.0
2009-12-23 13:50:00,48.82,48.82,48.78,48.79,12700.0,32.1362,32.1362,32.1099,32.1165,12700.0
2009-12-23 13:55:00,48.79,48.85,48.78,48.85,18400.0,32.1165,32.156,32.1099,32.156,18400.0
2009-12-23 14:00:00,48.85,48.86,48.84,48.85,9600.0,32.156,32.1626,32.1494,32.156,9600.0
2009-12-23 14:05:00,48.85,48.85,48.8,48.82,13400.0,32.156,32.156,32.1231,32.1362,13400.0
2009-12-23 14:10:00,48.82,48.82,48.81,48.82,10200.0,32.1362,32.1362,32.1297,32.1362,10200.0
2009-12-23 14:15:00,48.82,48.83,48.8,48.8,10900.0,32.1362,32.1428,32.1231,32.1231,10900.0
2009-12-23 14:20:00,48.81,48.85,48.81,48.84,6300.0,32.1297,32.156,32.1297,32.1494,6300.0
2009-12-23 14:25:00,48.84,48.85,48.8,48.81,15700.0,32.1494,32.156,32.1231,32.1297,15700.0
2009-12-23 14:30:00,48.8,48.84,48.78,48.82,25000.0,32.1231,32.1494,32.1099,32.1362,25000.0
2009-12-23 14:35:00,48.81,48.85,48.77,48.78,38300.0,32.1297,32.156,32.1033,32.1099,38300.0
2009-12-23 14:40:00,48.78,48.79,48.77,48.77,13700.0,32.1099,32.1165,32.1033,32.1033,13700.0
2009-12-23 14:45:00,48.77,48.78,48.74,48.75,34300.0,32.1033,32.1099,32.0836,32.0902,34300.0
2009-12-23 14:50:00,48.74,48.75,48.72,48.73,39500.0,32.0836,32.0902,32.0704,32.077,39500.0
2009-12-23 14:55:00,48.74,48.75,48.73,48.74,16000.0,32.0836,32.0902,32.077,32.0836,16000.0
2009-12-23 15:00:00,48.74,48.75,48.73,48.74,25100.0,32.0836,32.0902,32.077,32.0836,25100.0
2009-12-23 15:05:00,48.75,48.76,48.74,48.76,36800.0,32.0902,32.0968,32.0836,32.0968,36800.0
2009-12-23 15:10:00,48.75,48.76,48.69,48.7,50100.0,32.0902,32.0968,32.0507,32.0573,50100.0
2009-12-23 15:15:00,48.69,48.74,48.66,48.74,55700.0,32.0507,32.0836,32.0309,32.0836,55700.0
2009-12-23 15:20:00,48.73,48.8,48.73,48.76,60600.0,32.077,32.1231,32.077,32.0968,60600.0
2009-12-23 15:25:00,48.76,48.78,48.76,48.77,21800.0,32.0968,32.1099,32.0968,32.1033,21800.0
2009-12-23 15:30:00,48.78,48.82,48.77,48.8,68200.0,32.1099,32.1362,32.1033,32.1231,68200.0
2009-12-23 15:35:00,48.8,48.82,48.78,48.81,67500.0,32.1231,32.1362,32.1099,32.1297,67500.0
2009-12-23 15:40:00,48.8,48.84,48.8,48.8,70200.0,32.1231,32.1494,32.1231,32.1231,70200.0
2009-12-23 15:45:00,48.81,48.81,48.77,48.78,43200.0,32.1297,32.1297,32.1033,32.1099,43200.0
2009-12-23 15:50:00,48.77,48.84,48.77,48.84,68100.0,32.1033,32.1494,32.1033,32.1494,68100.0
2009-12-23 15:55:00,48.83,48.87,48.78,48.82,128200.0,32.1428,32.1692,32.1099,32.1362,128200.0
2009-12-24 09:30:00,48.82,49.22,48.82,49.09,75900.0,32.1362,32.3996,32.1362,32.314,75900.0
2009-12-24 09:35:00,49.09,49.14,48.98,49.07,42000.0,32.314,32.3469,32.2416,32.3008,42000.0
2009-12-24 09:40:00,49.09,49.09,48.82,48.84,37800.0,32.314,32.314,32.1362,32.1494,37800.0
2009-12-24 09:45:00,48.84,48.89,48.77,48.87,32200.0,32.1494,32.1823,32.1033,32.1692,32200.0
2009-12-24 09:50:00,48.88,48.98,48.86,48.93,21200.0,32.1757,32.2416,32.1626,32.2087,21200.0
2009-12-24 09:55:00,48.95,49.02,48.94,48.96,31000.0,32.2218,32.2679,32.2152,32.2284,31000.0
2009-12-24 10:00:00,48.97,49.1,48.94,49.0,40200.0,32.235,32.3206,32.2152,32.2547,40200.0
2009-12-24 10:05:00,48.99,49.06,48.96,49.06,20600.0,32.2482,32.2942,32.2284,32.2942,20600.0
2009-12-24 10:10:00,49.07,49.08,49.03,49.05,27300.0,32.3008,32.3074,32.2745,32.2876,27300.0
2009-12-24 10:15:00,49.05,49.09,49.0,49.08,33500.0,32.2876,32.314,32.2547,32.3074,33500.0
2009-12-24 10:20:00,49.07,49.08,48.99,49.03,24900.0,32.3008,32.3074,32.2482,32.2745,24900.0
2009-12-24 10:25:00,49.03,49.1,49.03,49.06,24300.0,32.2745,32.3206,32.2745,32.2942,24300.0
2009-12-24 10:30:00,49.05,49.05,48.84,48.88,36100.0,32.2876,32.2876,32.1494,32.1757,36100.0
2009-12-24 10:35:00,48.89,48.95,48.88,48.94,30100.0,32.1823,32.2218,32.1757,32.2152,30100.0
2009-12-24 10:40:00,48.95,49.0,48.88,48.88,24000.0,32.2218,32.2547,32.1757,32.1757,24000.0
2009-12-24 10:45:00,48.9,48.91,48.81,48.81,12200.0,32.1889,32.1955,32.1297,32.1297,12200.0
2009-12-24 10:50:00,48.81,48.81,48.7,48.71,49800.0,32.1297,32.1297,32.0573,32.0638,49800.0
2009-12-24 10:55:00,48.72,48.75,48.68,48.75,21800.0,32.0704,32.0902,32.0441,32.0902,21800.0
2009-12-24 11:00:00,48.75,48.76,48.63,48.66,19500.0,32.0902,32.0968,32.0112,32.0309,19500.0
2009-12-24 11:05:00,48.68,48.72,48.68,48.71,9900.0,32.0441,32.0704,32.0441,32.0638,9900.0
2009-12-24 11:10:00,48.71,48.79,48.68,48.79,13000.0,32.0638,32.1165,32.0441,32.1165,13000.0
2009-12-24 11:15:00,48.78,48.82,48.78,48.81,9200.0,32.1099,32.1362,32.1099,32.1297,9200.0
2009-12-24 11:20:00,48.8,48.81,48.73,48.73,9600.0,32.1231,32.1297,32.077,32.077,9600.0
2009-12-24 11:25:00,48.73,48.73,48.7,48.7,14200.0,32.077,32.077,32.0573,32.0573,14200.0
2009-12-24 11:30:00,48.7,48.72,48.68,48.71,13500.0,32.0573,32.0704,32.0441,32.0638,13500.0
2009-12-24 11:35:00,48.72,48.73,48.71,48.72,10800.0,32.0704,32.077,32.0638,32.0704,10800.0
2009-12-24 11:40:00,48.73,48.76,48.72,48.76,8300.0,32.077,32.0968,32.0704,32.0968,8300.0
2009-12-24 11:45:00,48.76,48.76,48.69,48.74,13600.0,32.0968,32.0968,32.0507,32.0836,13600.0
2009-12-24 11:50:00,48.75,48.79,48.74,48.78,15100.0,32.0902,32.1165,32.0836,32.1099,15100.0
2009-12-24 11:55:00,48.77,48.79,48.75,48.76,10800.0,32.1033,32.1165,32.0902,32.0968,10800.0
2009-12-24 12:00:00,48.76,48.82,48.76,48.77,29800.0,32.0968,32.1362,32.0968,32.1033,29800.0
2009-12-24 12:05:00,48.77,48.77,48.74,48.74,20000.0,32.1033,32.1033,32.0836,32.0836,20000.0
2009-12-24 12:10:00,48.75,48.81,48.74,48.81,41900.0,32.0902,32.1297,32.0836,32.1297,41900.0
2009-12-24 12:15:00,48.81,48.83,48.77,48.82,32900.0,32.1297,32.1428,32.1033,32.1362,32900.0
2009-12-24 12:20:00,48.82,48.83,48.76,48.77,24600.0,32.1362,32.1428,32.0968,32.1033,24600.0
2009-12-24 12:25:00,48.76,48.77,48.74,48.76,27700.0,32.0968,32.1033,32.0836,32.0968,27700.0
2009-12-24 12:30:00,48.76,48.76,48.69,48.7,54300.0,32.0968,32.0968,32.0507,32.0573,54300.0
2009-12-24 12:35:00,48.69,48.7,48.62,48.64,71200.0,32.0507,32.0573,32.0046,32.0178,71200.0
2009-12-24 12:40:00,48.65,48.65,48.62,48.63,37500.0,32.0243,32.0243,32.0046,32.0112,37500.0
2009-12-24 12:45:00,48.63,48.63,48.55,48.55,88800.0,32.0112,32.0112,31.9585,31.9585,88800.0
2009-12-24 12:50:00,48.55,48.61,48.54,48.54,122100.0,31.9585,31.998,31.9519,31.9519,122100.0
2009-12-24 12:55:00,48.54,48.66,48.52,48.6,159000.0,31.9519,32.0309,31.9388,31.9914,159000.0
2009-12-28 09:30:00,48.62,48.98,48.62,48.91,92300.0,32.0046,32.2416,32.0046,32.1955,92300.0
2009-12-28 09:35:00,48.94,48.97,48.87,48.87,58100.0,32.2152,32.235,32.1692,32.1692,58100.0
2009-12-28 09:40:00,48.87,48.9,48.83,48.84,60900.0,32.1692,32.1889,32.1428,32.1494,60900.0
2009-12-28 09:45:00,48.85,48.95,48.84,48.91,34500.0,32.156,32.2218,32.1494,32.1955,34500.0
2009-12-28 09:50:00,48.91,48.92,48.88,48.92,26700.0,32.1955,32.2021,32.1757,32.2021,26700.0
2009-12-28 09:55:00,48.91,48.92,48.81,48.83,18200.0,32.1955,32.2021,32.1297,32.1428,18200.0
2009-12-28 10:00:00,48.82,48.85,48.81,48.85,45800.0,32.1362,32.156,32.1297,32.156,45800.0
2009-12-28 10:05:00,48.85,48.85,48.69,48.69,123900.0,32.156,32.156,32.0507,32.0507,123900.0
2009-12-28 10:10:00,48.68,48.71,48.64,48.66,83900.0,32.0441,32.0638,32.0178,32.0309,83900.0
2009-12-28 10:15:00,48.66,48.67,48.54,48.57,105200.0,32.0309,32.0375,31.9519,31.9717,105200.0
2009-12-28 10:20:00,48.56,48.56,48.51,48.54,40500.0,31.9651,31.9651,31.9322,31.9519,40500.0
2009-12-28 10:25:00,48.54,48.56,48.53,48.54,56000.0,31.9519,31.9651,31.9454,31.9519,56000.0
2009-12-28 10:30:00,48.54,48.55,48.43,48.47,77800.0,31.9519,31.9585,31.8795,31.9059,77800.0
2009-12-28 10:35:00,48.47,48.52,48.46,48.52,41600.0,31.9059,31.9388,31.8993,31.9388,41600.0
2009-12-28 10:40:00,48.52,48.52,48.45,48.46,59300.0,31.9388,31.9388,31.8927,31.8993,59300.0
2009-12-28 10:45:00,48.46,48.47,48.44,48.47,71300.0,31.8993,31.9059,31.8861,31.9059,71300.0
2009-12-28 10:50:00,48.47,48.59,48.47,48.57,75000.0,31.9059,31.9848,31.9059,31.9717,75000.0
2009-12-28 10:55:00,48.56,48.63,48.56,48.62,16600.0,31.9651,32.0112,31.9651,32.0046,16600.0
2009-12-28 11:00:00,48.63,48.74,48.62,48.74,57400.0,32.0112,32.0836,32.0046,32.0836,57400.0
2009-12-28 11:05:00,48.73,48.84,48.73,48.79,52100.0,32.077,32.1494,32.077,32.1165,52100.0
2009-12-28 11:10:00,48.78,48.81,48.77,48.8,46100.0,32.1099,32.1297,32.1033,32.1231,46100.0
2009-12-28 11:15:00,48.79,48.87,48.79,48.86,43100.0,32.1165,32.1692,32.1165,32.1626,43100.0
2009-12-28 11:20:00,48.86,48.87,48.8,48.8,55700.0,32.1626,32.1692,32.1231,32.1231,55700.0
2009-12-28 11:25:00,48.79,48.79,48.75,48.78,26700.0,32.1165,32.1165,32.0902,32.1099,26700.0
2009-12-28 11:30:00,48.78,48.85,48.78,48.84,21000.0,32.1099,32.156,32.1099,32.1494,21000.0
2009-12-28 11:35:00,48.84,48.87,48.83,48.84,16400.0,32.1494,32.1692,32.1428,32.1494,16400.0
2009-12-28 11:40:00,48.83,48.88,48.82,48.88,14500.0,32.1428,32.1757,32.1362,32.1757,14500.0
2009-12-28 11:45:00,48.87,48.9,48.82,48.83,29800.0,32.1692,32.1889,32.1362,32.1428,29800.0
2009-12-28 11:50:00,48.84,48.84,48.72,48.72,23900.0,32.1494,32.1494,32.0704,32.0704,23900.0
2009-12-28 11:55:00,48.73,48.73,48.66,48.68,21000.0,32.077,32.077,32.0309,32.0441,21000.0
2009-12-28 12:00:00,48.68,48.73,48.68,48.73,14500.0,32.0441,32.077,32.0441,32.077,14500.0
2009-12-28 12:05:00,48.73,48.77,48.67,48.68,54400.0,32.077,32.1033,32.0375,32.0441,54400.0
2009-12-28 12:10:00,48.68,48.69,48.64,48.65,29500.0,32.0441,32.0507,32.0178,32.0243,29500.0
2009-12-28 12:15:00,48.65,48.69,48.65,48.68,19600.0,32.0243,32.0507,32.0243,32.0441,19600.0
2009-12-28 12:20:00,48.67,48.68,48.66,48.66,11400.0,32.0375,32.0441,32.0309,32.0309,11400.0
2009-12-28 12:25:00,48.66,48.7,48.66,48.7,9800.0,32.0309,32.0573,32.0309,32.0573,9800.0
2009-12-28 12:30:00,48.7,48.7,48.63,48.64,20500.0,32.0573,32.0573,32.0112,32.0178,20500.0
2009-12-28 12:35:00,48.63,48.66,48.63,48.65,22600.0,32.0112,32.0309,32.0112,32.0243,22600.0
2009-12-28 12:40:00,48.65,48.65,48.62,48.62,14800.0,32.0243,32.0243,32.0046,32.0046,14800.0
2009-12-28 12:45:00,48.63,48.67,48.62,48.66,29000.0,32.0112,32.0375,32.0046,32.0309,29000.0
2009-12-28 12:50:00,48.67,48.7,48.66,48.7,12500.0,32.0375,32.0573,32.0309,32.0573,12500.0
2009-12-28 12:55:00,48.69,48.71,48.69,48.7,12300.0,32.0507,32.0638,32.0507,32.0573,12300.0
2009-12-28 13:00:00,48.7,48.71,48.67,48.69,23800.0,32.0573,32.0638,32.0375,32.0507,23800.0
2009-12-28 13:05:00,48.68,48.71,48.68,48.7,15700.0,32.0441,32.0638,32.0441,32.0573,15700.0
2009-12-28 13:10:00,48.7,48.71,48.67,48.7,26800.0,32.0573,32.0638,32.0375,32.0573,26800.0
2009-12-28 13:15:00,48.7,48.75,48.69,48.74,33900.0,32.0573,32.0902,32.0507,32.0836,33900.0
2009-12-28 13:20:00,48.74,48.74,48.73,48.73,10300.0,32.0836,32.0836,32.077,32.077,10300.0
2009-12-28 13:25:00,48.73,48.74,48.69,48.74,30400.0,32.077,32.0836,32.0507,32.0836,30400.0
2009-12-28 13:30:00,48.74,48.74,48.64,48.65,25900.0,32.0836,32.0836,32.0178,32.0243,25900.0
2009-12-28 13:35:00,48.65,48.65,48.59,48.59,27700.0,32.0243,32.0243,31.9848,31.9848,27700.0
2009-12-28 13:40:00,48.6,48.63,48.59,48.62,16500.0,31.9914,32.0112,31.9848,32.0046,16500.0
2009-12-28 13:45:00,48.62,48.64,48.62,48.62,10500.0,32.0046,32.0178,32.0046,32.0046,10500.0
2009-12-28 13:50:00,48.63,48.64,48.62,48.63,16300.0,32.0112,32.0178,32.0046,32.0112,16300.0
2009-12-28 13:55:00,48.63,48.68,48.62,48.67,10100.0,32.0112,32.0441,32.0046,32.0375,10100.0
2009-12-28 14:00:00,48.67,48.71,48.63,48.64,44300.0,32.0375,32.0638,32.0112,32.0178,44300.0
2009-12-28 14:05:00,48.63,48.7,48.62,48.67,25000.0,32.0112,32.0573,32.0046,32.0375,25000.0
2009-12-28 14:10:00,48.67,48.69,48.62,48.69,26500.0,32.0375,32.0507,32.0046,32.0507,26500.0
2009-12-28 14:15:00,48.69,48.69,48.55,48.55,27100.0,32.0507,32.0507,31.9585,31.9585,27100.0
2009-12-28 14:20:00,48.55,48.56,48.42,48.44,112800.0,31.9585,31.9651,31.8729,31.8861,112800.0
2009-12-28 14:25:00,48.44,48.45,48.4,48.44,62500.0,31.8861,31.8927,31.8598,31.8861,62500.0
2009-12-28 14:30:00,48.44,48.47,48.43,48.45,42300.0,31.8861,31.9059,31.8795,31.8927,42300.0
2009-12-28 14:35:00,48.45,48.46,48.42,48.44,30700.0,31.8927,31.8993,31.8729,31.8861,30700.0
2009-12-28 14:40:00,48.44,48.45,48.41,48.44,23800.0,31.8861,31.8927,31.8664,31.8861,23800.0
2009-12-28 14:45:00,48.45,48.49,48.44,48.49,14700.0,31.8927,31.919,31.8861,31.919,14700.0
2009-12-28 14:50:00,48.49,48.5,48.48,48.49,17600.0,31.919,31.9256,31.9124,31.919,17600.0
2009-12-28 14:55:00,48.48,48.49,48.44,48.45,39200.0,31.9124,31.919,31.8861,31.8927,39200.0
2009-12-28 15:00:00,48.44,48.47,48.44,48.46,35600.0,31.8861,31.9059,31.8861,31.8993,35600.0
2009-12-28 15:05:00,48.46,48.47,48.42,48.42,36200.0,31.8993,31.9059,31.8729,31.8729,36200.0
2009-12-28 15:10:00,48.42,48.43,48.42,48.43,55400.0,31.8729,31.8795,31.8729,31.8795,55400.0
2009-12-28 15:15:00,48.43,48.43,48.41,48.42,45200.0,31.8795,31.8795,31.8664,31.8729,45200.0
2009-12-28 15:20:00,48.42,48.42,48.41,48.42,37100.0,31.8729,31.8729,31.8664,31.8729,37100.0
2009-12-28 15:25:00,48.42,48.43,48.3,48.32,171900.0,31.8729,31.8795,31.794,31.8071,171900.0
2009-12-28 15:30:00,48.33,48.41,48.33,48.41,46900.0,31.8137,31.8664,31.8137,31.8664,46900.0
2009-12-28 15:35:00,48.4,48.4,48.33,48.35,103300.0,31.8598,31.8598,31.8137,31.8269,103300.0
2009-12-28 15:40:00,48.35,48.4,48.31,48.39,83200.0,31.8269,31.8598,31.8005,31.8532,83200.0
2009-12-28 15:45:00,48.4,48.42,48.39,48.39,65000.0,31.8598,31.8729,31.8532,31.8532,65000.0
2009-12-28 15:50:00,48.39,48.4,48.31,48.37,191900.0,31.8532,31.8598,31.8005,31.84,191900.0
2009-12-28 15:55:00,48.37,48.48,48.35,48.48,391500.0,31.84,31.9124,31.8269,31.9124,391500.0
2009-12-29 09:30:00,48.67,48.75,48.48,48.6,77500.0,32.0375,32.0902,31.9124,31.9914,77500.0
2009-12-29 09:35:00,48.6,48.62,48.49,48.59,97200.0,31.9914,32.0046,31.919,31.9848,97200.0
2009-12-29 09:40:00,48.59,48.6,48.45,48.48,100700.0,31.9848,31.9914,31.8927,31.9124,100700.0
2009-12-29 09:45:00,48.47,48.54,48.46,48.49,70400.0,31.9059,31.9519,31.8993,31.919,70400.0
2009-12-29 09:50:00,48.49,48.53,48.42,48.49,61400.0,31.919,31.9454,31.8729,31.919,61400.0
2009-12-29 09:55:00,48.49,48.5,48.41,48.41,53300.0,31.919,31.9256,31.8664,31.8664,53300.0
2009-12-29 10:00:00,48.42,48.46,48.39,48.44,41100.0,31.8729,31.8993,31.8532,31.8861,41100.0
2009-12-29 10:05:00,48.44,48.48,48.42,48.46,38000.0,31.8861,31.9124,31.8729,31.8993,38000.0
2009-12-29 10:10:00,48.47,48.56,48.47,48.49,73900.0,31.9059,31.9651,31.9059,31.919,73900.0
2009-12-29 10:15:00,48.5,48.55,48.48,48.52,55800.0,31.9256,31.9585,31.9124,31.9388,55800.0
2009-12-29 10:20:00,48.53,48.55,48.48,48.51,79700.0,31.9454,31.9585,31.9124,31.9322,79700.0
2009-12-29 10:25:00,48.51,48.56,48.51,48.53,44400.0,31.9322,31.9651,31.9322,31.9454,44400.0
2009-12-29 10:30:00,48.53,48.55,48.51,48.52,30600.0,31.9454,31.9585,31.9322,31.9388,30600.0
2009-12-29 10:35:00,48.51,48.53,48.45,48.49,58100.0,31.9322,31.9454,31.8927,31.919,58100.0
2009-12-29 10:40:00,48.48,48.55,48.47,48.52,43000.0,31.9124,31.9585,31.9059,31.9388,43000.0
2009-12-29 10:45:00,48.53,48.55,48.51,48.55,30200.0,31.9454,31.9585,31.9322,31.9585,30200.0
2009-12-29 10:50:00,48.54,48.61,48.54,48.61,40500.0,31.9519,31.998,31.9519,31.998,40500.0
2009-12-29 10:55:00,48.61,48.68,48.6,48.67,24500.0,31.998,32.0441,31.9914,32.0375,24500.0
2009-12-29 11:00:00,48.68,48.73,48.65,48.67,55400.0,32.0441,32.077,32.0243,32.0375,55400.0
2009-12-29 11:05:00,48.67,48.73,48.67,48.72,18400.0,32.0375,32.077,32.0375,32.0704,18400.0
2009-12-29 11:10:00,48.72,48.72,48.62,48.62,24400.0,32.0704,32.0704,32.0046,32.0046,24400.0
2009-12-29 11:15:00,48.63,48.66,48.62,48.63,25400.0,32.0112,32.0309,32.0046,32.0112,25400.0
2009-12-29 11:20:00,48.64,48.67,48.6,48.64,48200.0,32.0178,32.0375,31.9914,32.0178,48200.0
2009-12-29 11:25:00,48.65,48.69,48.63,48.63,23900.0,32.0243,32.0507,32.0112,32.0112,23900.0
2009-12-29 11:30:00,48.63,48.7,48.62,48.7,28800.0,32.0112,32.0573,32.0046,32.0573,28800.0
2009-12-29 11:35:00,48.69,48.69,48.61,48.62,70300.0,32.0507,32.0507,31.998,32.0046,70300.0
2009-12-29 11:40:00,48.62,48.65,48.61,48.65,22300.0,32.0046,32.0243,31.998,32.0243,22300.0
2009-12-29 11:45:00,48.65,48.65,48.6,48.6,24400.0,32.0243,32.0243,31.9914,31.9914,24400.0
2009-12-29 11:50:00,48.6,48.61,48.59,48.6,20100.0,31.9914,31.998,31.9848,31.9914,20100.0
2009-12-29 11:55:00,48.61,48.61,48.54,48.54,52000.0,31.998,31.998,31.9519,31.9519,52000.0
2009-12-29 12:00:00,48.55,48.57,48.53,48.55,23700.0,31.9585,31.9717,31.9454,31.9585,23700.0
2009-12-29 12:05:00,48.55,48.61,48.54,48.57,27900.0,31.9585,31.998,31.9519,31.9717,27900.0
2009-12-29 12:10:00,48.58,48.61,48.57,48.6,22200.0,31.9783,31.998,31.9717,31.9914,22200.0
2009-12-29 12:15:00,48.6,48.63,48.56,48.57,43100.0,31.9914,32.0112,31.9651,31.9717,43100.0
2009-12-29 12:20:00,48.58,48.58,48.53,48.58,37500.0,31.9783,31.9783,31.9454,31.9783,37500.0
2009-12-29 12:25:00,48.58,48.61,48.57,48.58,22900.0,31.9783,31.998,31.9717,31.9783,22900.0
2009-12-29 12:30:00,48.57,48.61,48.56,48.59,14600.0,31.9717,31.998,31.9651,31.9848,14600.0
2009-12-29 12:35:00,48.6,48.6,48.59,48.6,14400.0,31.9914,31.9914,31.9848,31.9914,14400.0
2009-12-29 12:40:00,48.6,48.6,48.56,48.6,20600.0,31.9914,31.9914,31.9651,31.9914,20600.0
2009-12-29 12:45:00,48.6,48.61,48.57,48.57,24900.0,31.9914,31.998,31.9717,31.9717,24900.0
2009-12-29 12:50:00,48.58,48.59,48.56,48.59,14800.0,31.9783,31.9848,31.9651,31.9848,14800.0
2009-12-29 12:55:00,48.59,48.59,48.58,48.59,10700.0,31.9848,31.9848,31.9783,31.9848,10700.0
2009-12-29 13:00:00,48.59,48.61,48.54,48.6,47800.0,31.9848,31.998,31.9519,31.9914,47800.0
2009-12-29 13:05:00,48.6,48.61,48.57,48.58,20500.0,31.9914,31.998,31.9717,31.9783,20500.0
2009-12-29 13:10:00,48.58,48.64,48.57,48.64,20500.0,31.9783,32.0178,31.9717,32.0178,20500.0
2009-12-29 13:15:00,48.63,48.64,48.58,48.58,22400.0,32.0112,32.0178,31.9783,31.9783,22400.0
2009-12-29 13:20:00,48.59,48.6,48.57,48.59,16800.0,31.9848,31.9914,31.9717,31.9848,16800.0
2009-12-29 13:25:00,48.6,48.61,48.59,48.61,23400.0,31.9914,31.998,31.9848,31.998,23400.0
2009-12-29 13:30:00,48.6,48.64,48.57,48.63,46700.0,31.9914,32.0178,31.9717,32.0112,46700.0
2009-12-29 13:35:00,48.63,48.66,48.63,48.66,22200.0,32.0112,32.0309,32.0112,32.0309,22200.0
2009-12-29 13:40:00,48.66,48.67,48.61,48.65,21800.0,32.0309,32.0375,31.998,32.0243,21800.0
2009-12-29 13:45:00,48.65,48.66,48.6,48.64,27300.0,32.0243,32.0309,31.9914,32.0178,27300.0
2009-12-29 13:50:00,48.65,48.68,48.64,48.66,16900.0,32.0243,32.0441,32.0178,32.0309,16900.0
2009-12-29 13:55:00,48.65,48.67,48.64,48.66,10600.0,32.0243,32.0375,32.0178,32.0309,10600.0
2009-12-29 14:00:00,48.66,48.67,48.63,48.65,36200.0,32.0309,32.0375,32.0112,32.0243,36200.0
2009-12-29 14:05:00,48.65,48.68,48.62,48.63,30100.0,32.0243,32.0441,32.0046,32.0112,30100.0
2009-12-29 14:10:00,48.62,48.67,48.62,48.67,18600.0,32.0046,32.0375,32.0046,32.0375,18600.0
2009-12-29 14:15:00,48.67,48.68,48.65,48.66,33700.0,32.0375,32.0441,32.0243,32.0309,33700.0
2009-12-29 14:20:00,48.67,48.68,48.66,48.67,24300.0,32.0375,32.0441,32.0309,32.0375,24300.0
2009-12-29 14:25:00,48.67,48.68,48.64,48.67,23200.0,32.0375,32.0441,32.0178,32.0375,23200.0
2009-12-29 14:30:00,48.66,48.67,48.66,48.66,15400.0,32.0309,32.0375,32.0309,32.0309,15400.0
2009-12-29 14:35:00,48.67,48.67,48.65,48.65,13400.0,32.0375,32.0375,32.0243,32.0243,13400.0
2009-12-29 14:40:00,48.65,48.66,48.64,48.64,14100.0,32.0243,32.0309,32.0178,32.0178,14100.0
2009-12-29 14:45:00,48.64,48.65,48.6,48.63,43400.0,32.0178,32.0243,31.9914,32.0112,43400.0
2009-12-29 14:50:00,48.63,48.65,48.61,48.62,92500.0,32.0112,32.0243,31.998,32.0046,92500.0
2009-12-29 14:55:00,48.62,48.64,48.61,48.61,27100.0,32.0046,32.0178,31.998,31.998,27100.0
2009-12-29 15:00:00,48.6,48.66,48.6,48.65,73500.0,31.9914,32.0309,31.9914,32.0243,73500.0
2009-12-29 15:05:00,48.66,48.68,48.65,48.67,100200.0,32.0309,32.0441,32.0243,32.0375,100200.0
2009-12-29 15:10:00,48.67,48.7,48.65,48.65,75200.0,32.0375,32.0573,32.0243,32.0243,75200.0
2009-12-29 15:15:00,48.65,48.7,48.65,48.69,42500.0,32.0243,32.0573,32.0243,32.0507,42500.0
2009-12-29 15:20:00,48.7,48.71,48.65,48.65,73400.0,32.0573,32.0638,32.0243,32.0243,73400.0
2009-12-29 15:25:00,48.66,48.69,48.65,48.68,43500.0,32.0309,32.0507,32.0243,32.0441,43500.0
2009-12-29 15:30:00,48.67,48.69,48.67,48.68,51600.0,32.0375,32.0507,32.0375,32.0441,51600.0
2009-12-29 15:35:00,48.68,48.69,48.67,48.67,69800.0,32.0441,32.0507,32.0375,32.0375,69800.0
2009-12-29 15:40:00,48.67,48.68,48.63,48.63,102600.0,32.0375,32.0441,32.0112,32.0112,102600.0
2009-12-29 15:45:00,48.63,48.69,48.63,48.68,95200.0,32.0112,32.0507,32.0112,32.0441,95200.0
2009-12-29 15:50:00,48.69,48.69,48.61,48.62,110100.0,32.0507,32.0507,31.998,32.0046,110100.0
2009-12-29 15:55:00,48.61,48.62,48.55,48.55,250300.0,31.998,32.0046,31.9585,31.9585,250300.0
2009-12-30 09:30:00,48.42,48.52,48.24,48.46,56600.0,31.8729,31.9388,31.7545,31.8993,56600.0
2009-12-30 09:35:00,48.46,48.61,48.41,48.5,69700.0,31.8993,31.998,31.8664,31.9256,69700.0
2009-12-30 09:40:00,48.53,48.65,48.47,48.6,86600.0,31.9454,32.0243,31.9059,31.9914,86600.0
2009-12-30 09:45:00,48.61,48.62,48.42,48.45,44400.0,31.998,32.0046,31.8729,31.8927,44400.0
2009-12-30 09:50:00,48.44,48.54,48.44,48.49,51000.0,31.8861,31.9519,31.8861,31.919,51000.0
2009-12-30 09:55:00,48.48,48.61,48.45,48.51,35400.0,31.9124,31.998,31.8927,31.9322,35400.0
2009-12-30 10:00:00,48.51,48.59,48.5,48.58,72700.0,31.9322,31.9848,31.9256,31.9783,72700.0
2009-12-30 10:05:00,48.58,48.6,48.44,48.5,22600.0,31.9783,31.9914,31.8861,31.9256,22600.0
2009-12-30 10:10:00,48.51,48.54,48.49,48.5,19100.0,31.9322,31.9519,31.919,31.9256,19100.0
2009-12-30 10:15:00,48.51,48.57,48.5,48.54,38800.0,31.9322,31.9717,31.9256,31.9519,38800.0
2009-12-30 10:20:00,48.54,48.59,48.53,48.58,36000.0,31.9519,31.9848,31.9454,31.9783,36000.0
2009-12-30 10:25:00,48.58,48.62,48.58,48.59,42800.0,31.9783,32.0046,31.9783,31.9848,42800.0
2009-12-30 10:30:00,48.59,48.6,48.54,48.55,38400.0,31.9848,31.9914,31.9519,31.9585,38400.0
2009-12-30 10:35:00,48.55,48.56,48.5,48.5,32300.0,31.9585,31.9651,31.9256,31.9256,32300.0
2009-12-30 10:40:00,48.51,48.55,48.5,48.52,49000.0,31.9322,31.9585,31.9256,31.9388,49000.0
2009-12-30 10:45:00,48.53,48.59,48.53,48.54,22200.0,31.9454,31.9848,31.9454,31.9519,22200.0
2009-12-30 10:50:00,48.54,48.6,48.54,48.56,32800.0,31.9519,31.9914,31.9519,31.9651,32800.0
2009-12-30 10:55:00,48.55,48.56,48.5,48.51,23100.0,31.9585,31.9651,31.9256,31.9322,23100.0
2009-12-30 11:00:00,48.51,48.55,48.5,48.51,39500.0,31.9322,31.9585,31.9256,31.9322,39500.0
2009-12-30 11:05:00,48.5,48.52,48.5,48.51,35400.0,31.9256,31.9388,31.9256,31.9322,35400.0
2009-12-30 11:10:00,48.51,48.51,48.5,48.51,23100.0,31.9322,31.9322,31.9256,31.9322,23100.0
2009-12-30 11:15:00,48.5,48.51,48.43,48.44,53700.0,31.9256,31.9322,31.8795,31.8861,53700.0
2009-12-30 11:20:00,48.45,48.5,48.43,48.45,36200.0,31.8927,31.9256,31.8795,31.8927,36200.0
2009-12-30 11:25:00,48.44,48.45,48.37,48.4,36200.0,31.8861,31.8927,31.84,31.8598,36200.0
2009-12-30 11:30:00,48.4,48.41,48.37,48.41,21700.0,31.8598,31.8664,31.84,31.8664,21700.0
2009-12-30 11:35:00,48.4,48.41,48.38,48.4,15500.0,31.8598,31.8664,31.8466,31.8598,15500.0
2009-12-30 11:40:00,48.4,48.4,48.3,48.35,39100.0,31.8598,31.8598,31.794,31.8269,39100.0
2009-12-30 11:45:00,48.35,48.43,48.34,48.42,19200.0,31.8269,31.8795,31.8203,31.8729,19200.0
2009-12-30 11:50:00,48.41,48.52,48.39,48.51,26600.0,31.8664,31.9388,31.8532,31.9322,26600.0
2009-12-30 11:55:00,48.51,48.53,48.46,48.5,28400.0,31.9322,31.9454,31.8993,31.9256,28400.0
2009-12-30 12:00:00,48.5,48.55,48.5,48.54,13900.0,31.9256,31.9585,31.9256,31.9519,13900.0
2009-12-30 12:05:00,48.53,48.54,48.46,48.49,27100.0,31.9454,31.9519,31.8993,31.919,27100.0
2009-12-30 12:10:00,48.48,48.54,48.47,48.54,20900.0,31.9124,31.9519,31.9059,31.9519,20900.0
2009-12-30 12:15:00,48.54,48.58,48.53,48.58,11300.0,31.9519,31.9783,31.9454,31.9783,11300.0
2009-12-30 12:20:00,48.57,48.61,48.57,48.61,30900.0,31.9717,31.998,31.9717,31.998,30900.0
2009-12-30 12:25:00,48.61,48.62,48.6,48.6,18500.0,31.998,32.0046,31.9914,31.9914,18500.0
2009-12-30 12:30:00,48.6,48.61,48.55,48.59,25800.0,31.9914,31.998,31.9585,31.9848,25800.0
2009-12-30 12:35:00,48.58,48.58,48.49,48.49,11600.0,31.9783,31.9783,31.919,31.919,11600.0
2009-12-30 12:40:00,48.5,48.51,48.48,48.5,20700.0,31.9256,31.9322,31.9124,31.9256,20700.0
2009-12-30 12:45:00,48.51,48.53,48.51,48.53,4000.0,31.9322,31.9454,31.9322,31.9454,4000.0
2009-12-30 12:50:00,48.52,48.54,48.48,48.54,26400.0,31.9388,31.9519,31.9124,31.9519,26400.0
2009-12-30 12:55:00,48.53,48.55,48.53,48.53,6800.0,31.9454,31.9585,31.9454,31.9454,6800.0
2009-12-30 13:00:00,48.53,48.62,48.53,48.58,18200.0,31.9454,32.0046,31.9454,31.9783,18200.0
2009-12-30 13:05:00,48.57,48.57,48.48,48.51,16800.0,31.9717,31.9717,31.9124,31.9322,16800.0
2009-12-30 13:10:00,48.51,48.52,48.45,48.51,24200.0,31.9322,31.9388,31.8927,31.9322,24200.0
2009-12-30 13:15:00,48.52,48.55,48.48,48.5,14200.0,31.9388,31.9585,31.9124,31.9256,14200.0
2009-12-30 13:20:00,48.5,48.52,48.49,48.51,9300.0,31.9256,31.9388,31.919,31.9322,9300.0
2009-12-30 13:25:00,48.51,48.55,48.49,48.49,14500.0,31.9322,31.9585,31.919,31.919,14500.0
2009-12-30 13:30:00,48.5,48.52,48.46,48.47,25800.0,31.9256,31.9388,31.8993,31.9059,25800.0
2009-12-30 13:35:00,48.47,48.56,48.47,48.56,34200.0,31.9059,31.9651,31.9059,31.9651,34200.0
2009-12-30 13:40:00,48.56,48.59,48.55,48.59,13900.0,31.9651,31.9848,31.9585,31.9848,13900.0
2009-12-30 13:45:00,48.59,48.61,48.58,48.59,17700.0,31.9848,31.998,31.9783,31.9848,17700.0
2009-12-30 13:50:00,48.59,48.61,48.58,48.6,13000.0,31.9848,31.998,31.9783,31.9914,13000.0
2009-12-30 13:55:00,48.61,48.62,48.59,48.59,14100.0,31.998,32.0046,31.9848,31.9848,14100.0
2009-12-30 14:00:00,48.59,48.6,48.58,48.59,12500.0,31.9848,31.9914,31.9783,31.9848,12500.0
2009-12-30 14:05:00,48.59,48.62,48.58,48.6,24100.0,31.9848,32.0046,31.9783,31.9914,24100.0
2009-12-30 14:10:00,48.59,48.6,48.58,48.58,3800.0,31.9848,31.9914,31.9783,31.9783,3800.0
2009-12-30 14:15:00,48.58,48.59,48.55,48.55,26700.0,31.9783,31.9848,31.9585,31.9585,26700.0
2009-12-30 14:20:00,48.55,48.59,48.54,48.57,23300.0,31.9585,31.9848,31.9519,31.9717,23300.0
2009-12-30 14:25:00,48.57,48.58,48.56,48.58,10700.0,31.9717,31.9783,31.9651,31.9783,10700.0
2009-12-30 14:30:00,48.59,48.62,48.57,48.6,24500.0,31.9848,32.0046,31.9717,31.9914,24500.0
2009-12-30 14:35:00,48.6,48.64,48.58,48.59,44400.0,31.9914,32.0178,31.9783,31.9848,44400.0
2009-12-30 14:40:00,48.59,48.6,48.53,48.57,29300.0,31.9848,31.9914,31.9454,31.9717,29300.0
2009-12-30 14:45:00,48.56,48.58,48.54,48.58,29400.0,31.9651,31.9783,31.9519,31.9783,29400.0
2009-12-30 14:50:00,48.59,48.63,48.56,48.59,30000.0,31.9848,32.0112,31.9651,31.9848,30000.0
2009-12-30 14:55:00,48.6,48.64,48.6,48.62,9300.0,31.9914,32.0178,31.9914,32.0046,9300.0
2009-12-30 15:00:00,48.62,48.62,48.56,48.6,32100.0,32.0046,32.0046,31.9651,31.9914,32100.0
2009-12-30 15:05:00,48.6,48.63,48.6,48.6,20000.0,31.9914,32.0112,31.9914,31.9914,20000.0
2009-12-30 15:10:00,48.6,48.62,48.57,48.61,22700.0,31.9914,32.0046,31.9717,31.998,22700.0
2009-12-30 15:15:00,48.62,48.62,48.57,48.58,21400.0,32.0046,32.0046,31.9717,31.9783,21400.0
2009-12-30 15:20:00,48.58,48.6,48.54,48.55,38800.0,31.9783,31.9914,31.9519,31.9585,38800.0
2009-12-30 15:25:00,48.54,48.59,48.54,48.58,26200.0,31.9519,31.9848,31.9519,31.9783,26200.0
2009-12-30 15:30:00,48.58,48.67,48.57,48.65,57900.0,31.9783,32.0375,31.9717,32.0243,57900.0
2009-12-30 15:35:00,48.66,48.67,48.6,48.61,51100.0,32.0309,32.0375,31.9914,31.998,51100.0
2009-12-30 15:40:00,48.62,48.65,48.61,48.61,59700.0,32.0046,32.0243,31.998,31.998,59700.0
2009-12-30 15:45:00,48.62,48.69,48.61,48.68,113800.0,32.0046,32.0507,31.998,32.0441,113800.0
2009-12-30 15:50:00,48.69,48.7,48.64,48.65,76600.0,32.0507,32.0573,32.0178,32.0243,76600.0
2009-12-30 15:55:00,48.64,48.71,48.64,48.68,129800.0,32.0178,32.0638,32.0178,32.0441,129800.0
2009-12-31 09:30:00,48.79,48.99,48.79,48.99,85400.0,32.1165,32.2482,32.1165,32.2482,85400.0
2009-12-31 09:35:00,48.95,48.97,48.89,48.9,38900.0,32.2218,32.235,32.1823,32.1889,38900.0
2009-12-31 09:40:00,48.9,48.9,48.8,48.87,25900.0,32.1889,32.1889,32.1231,32.1692,25900.0
2009-12-31 09:45:00,48.87,48.95,48.76,48.95,34200.0,32.1692,32.2218,32.0968,32.2218,34200.0
2009-12-31 09:50:00,48.95,48.98,48.9,48.96,20700.0,32.2218,32.2416,32.1889,32.2284,20700.0
2009-12-31 09:55:00,48.96,48.98,48.87,48.9,31800.0,32.2284,32.2416,32.1692,32.1889,31800.0
2009-12-31 10:00:00,48.9,48.99,48.89,48.94,70500.0,32.1889,32.2482,32.1823,32.2152,70500.0
2009-12-31 10:05:00,48.93,48.97,48.9,48.97,21100.0,32.2087,32.235,32.1889,32.235,21100.0
2009-12-31 10:10:00,48.96,48.97,48.9,48.9,20300.0,32.2284,32.235,32.1889,32.1889,20300.0
2009-12-31 10:15:00,48.9,48.91,48.86,48.86,31800.0,32.1889,32.1955,32.1626,32.1626,31800.0
2009-12-31 10:20:00,48.87,48.94,48.87,48.93,15700.0,32.1692,32.2152,32.1692,32.2087,15700.0
2009-12-31 10:25:00,48.92,48.94,48.9,48.9,19800.0,32.2021,32.2152,32.1889,32.1889,19800.0
2009-12-31 10:30:00,48.9,48.99,48.9,48.96,48300.0,32.1889,32.2482,32.1889,32.2284,48300.0
2009-12-31 10:35:00,48.96,48.98,48.91,48.91,30900.0,32.2284,32.2416,32.1955,32.1955,30900.0
2009-12-31 10:40:00,48.91,48.93,48.89,48.93,34200.0,32.1955,32.2087,32.1823,32.2087,34200.0
2009-12-31 10:45:00,48.93,48.93,48.91,48.91,10200.0,32.2087,32.2087,32.1955,32.1955,10200.0
2009-12-31 10:50:00,48.92,48.93,48.9,48.91,10200.0,32.2021,32.2087,32.1889,32.1955,10200.0
2009-12-31 10:55:00,48.9,48.99,48.9,48.98,39300.0,32.1889,32.2482,32.1889,32.2416,39300.0
2009-12-31 11:00:00,48.98,48.99,48.97,48.98,23000.0,32.2416,32.2482,32.235,32.2416,23000.0
2009-12-31 11:05:00,48.98,48.99,48.92,48.92,34200.0,32.2416,32.2482,32.2021,32.2021,34200.0
2009-12-31 11:10:00,48.92,48.93,48.9,48.9,26300.0,32.2021,32.2087,32.1889,32.1889,26300.0
2009-12-31 11:15:00,48.9,48.96,48.9,48.96,33400.0,32.1889,32.2284,32.1889,32.2284,33400.0
2009-12-31 11:20:00,48.96,48.96,48.95,48.95,25000.0,32.2284,32.2284,32.2218,32.2218,25000.0
2009-12-31 11:25:00,48.95,49.0,48.94,48.97,57500.0,32.2218,32.2547,32.2152,32.235,57500.0
2009-12-31 11:30:00,48.97,49.04,48.97,49.03,63700.0,32.235,32.2811,32.235,32.2745,63700.0
2009-12-31 11:35:00,49.03,49.05,48.99,49.03,55500.0,32.2745,32.2876,32.2482,32.2745,55500.0
2009-12-31 11:40:00,49.03,49.08,49.03,49.07,65700.0,32.2745,32.3074,32.2745,32.3008,65700.0
2009-12-31 11:45:00,49.05,49.11,49.05,49.1,57000.0,32.2876,32.3271,32.2876,32.3206,57000.0
2009-12-31 11:50:00,49.1,49.11,49.02,49.09,57900.0,32.3206,32.3271,32.2679,32.314,57900.0
2009-12-31 11:55:00,49.09,49.12,49.0,49.01,69700.0,32.314,32.3337,32.2547,32.2613,69700.0
2009-12-31 12:00:00,49.01,49.06,49.0,49.0,26300.0,32.2613,32.2942,32.2547,32.2547,26300.0
2009-12-31 12:05:00,49.0,49.0,48.92,48.95,28200.0,32.2547,32.2547,32.2021,32.2218,28200.0
2009-12-31 12:10:00,48.93,48.94,48.9,48.91,14900.0,32.2087,32.2152,32.1889,32.1955,14900.0
2009-12-31 12:15:00,48.9,48.91,48.9,48.9,8100.0,32.1889,32.1955,32.1889,32.1889,8100.0
2009-12-31 12:20:00,48.9,48.93,48.87,48.93,24800.0,32.1889,32.2087,32.1692,32.2087,24800.0
2009-12-31 12:25:00,48.92,48.92,48.87,48.89,17600.0,32.2021,32.2021,32.1692,32.1823,17600.0
2009-12-31 12:30:00,48.89,48.92,48.89,48.91,24500.0,32.1823,32.2021,32.1823,32.1955,24500.0
2009-12-31 12:35:00,48.91,48.92,48.87,48.87,14400.0,32.1955,32.2021,32.1692,32.1692,14400.0
2009-12-31 12:40:00,48.88,48.96,48.88,48.96,14800.0,32.1757,32.2284,32.1757,32.2284,14800.0
2009-12-31 12:45:00,48.96,48.96,48.91,48.92,10700.0,32.2284,32.2284,32.1955,32.2021,10700.0
2009-12-31 12:50:00,48.92,48.96,48.91,48.92,23300.0,32.2021,32.2284,32.1955,32.2021,23300.0
2009-12-31 12:55:00,48.92,48.92,48.89,48.9,6500.0,32.2021,32.2021,32.1823,32.1889,6500.0
2009-12-31 13:00:00,48.9,48.92,48.87,48.87,9800.0,32.1889,32.2021,32.1692,32.1692,9800.0
2009-12-31 13:05:00,48.87,48.87,48.81,48.81,15600.0,32.1692,32.1692,32.1297,32.1297,15600.0
2009-12-31 13:10:00,48.8,48.82,48.79,48.8,10200.0,32.1231,32.1362,32.1165,32.1231,10200.0
2009-12-31 13:15:00,48.79,48.79,48.71,48.78,30100.0,32.1165,32.1165,32.0638,32.1099,30100.0
2009-12-31 13:20:00,48.8,48.83,48.78,48.82,15200.0,32.1231,32.1428,32.1099,32.1362,15200.0
2009-12-31 13:25:00,48.82,48.85,48.81,48.81,10600.0,32.1362,32.156,32.1297,32.1297,10600.0
2009-12-31 13:30:00,48.81,48.9,48.8,48.83,41500.0,32.1297,32.1889,32.1231,32.1428,41500.0
2009-12-31 13:35:00,48.83,48.83,48.77,48.77,31300.0,32.1428,32.1428,32.1033,32.1033,31300.0
2009-12-31 13:40:00,48.77,48.83,48.77,48.83,27100.0,32.1033,32.1428,32.1033,32.1428,27100.0
2009-12-31 13:45:00,48.82,48.83,48.8,48.8,7000.0,32.1362,32.1428,32.1231,32.1231,7000.0
2009-12-31 13:50:00,48.8,48.82,48.79,48.82,9700.0,32.1231,32.1362,32.1165,32.1362,9700.0
2009-12-31 13:55:00,48.82,48.87,48.81,48.86,14400.0,32.1362,32.1692,32.1297,32.1626,14400.0
2009-12-31 14:00:00,48.86,48.86,48.84,48.85,9200.0,32.1626,32.1626,32.1494,32.156,9200.0
2009-12-31 14:05:00,48.86,48.86,48.79,48.8,14400.0,32.1626,32.1626,32.1165,32.1231,14400.0
2009-12-31 14:10:00,48.8,48.82,48.79,48.79,10500.0,32.1231,32.1362,32.1165,32.1165,10500.0
2009-12-31 14:15:00,48.79,48.81,48.78,48.79,11100.0,32.1165,32.1297,32.1099,32.1165,11100.0
2009-12-31 14:20:00,48.79,48.8,48.73,48.73,21700.0,32.1165,32.1231,32.077,32.077,21700.0
2009-12-31 14:25:00,48.72,48.73,48.67,48.67,23900.0,32.0704,32.077,32.0375,32.0375,23900.0
2009-12-31 14:30:00,48.67,48.78,48.67,48.77,38100.0,32.0375,32.1099,32.0375,32.1033,38100.0
2009-12-31 14:35:00,48.77,48.8,48.72,48.74,30700.0,32.1033,32.1231,32.0704,32.0836,30700.0
2009-12-31 14:40:00,48.73,48.73,48.67,48.69,29100.0,32.077,32.077,32.0375,32.0507,29100.0
2009-12-31 14:45:00,48.67,48.67,48.63,48.64,19700.0,32.0375,32.0375,32.0112,32.0178,19700.0
2009-12-31 14:50:00,48.64,48.67,48.64,48.67,19700.0,32.0178,32.0375,32.0178,32.0375,19700.0
2009-12-31 14:55:00,48.67,48.7,48.65,48.69,23900.0,32.0375,32.0573,32.0243,32.0507,23900.0
2009-12-31 15:00:00,48.7,48.76,48.69,48.73,27900.0,32.0573,32.0968,32.0507,32.077,27900.0
2009-12-31 15:05:00,48.73,48.76,48.71,48.74,36400.0,32.077,32.0968,32.0638,32.0836,36400.0
2009-12-31 15:10:00,48.74,48.77,48.74,48.76,17000.0,32.0836,32.1033,32.0836,32.0968,17000.0
2009-12-31 15:15:00,48.76,48.78,48.74,48.74,25400.0,32.0968,32.1099,32.0836,32.0836,25400.0
2009-12-31 15:20:00,48.74,48.74,48.7,48.72,24700.0,32.0836,32.0836,32.0573,32.0704,24700.0
2009-12-31 15:25:00,48.71,48.72,48.69,48.72,33200.0,32.0638,32.0704,32.0507,32.0704,33200.0
2009-12-31 15:30:00,48.72,48.74,48.71,48.74,54300.0,32.0704,32.0836,32.0638,32.0836,54300.0
2009-12-31 15:35:00,48.73,48.74,48.62,48.63,98900.0,32.077,32.0836,32.0046,32.0112,98900.0
2009-12-31 15:40:00,48.63,48.64,48.54,48.55,109200.0,32.0112,32.0178,31.9519,31.9585,109200.0
2009-12-31 15:45:00,48.56,48.56,48.46,48.49,125400.0,31.9651,31.9651,31.8993,31.919,125400.0
2009-12-31 15:50:00,48.48,48.5,48.42,48.42,155000.0,31.9124,31.9256,31.8729,31.8729,155000.0
2009-12-31 15:55:00,48.42,48.42,48.33,48.33,233300.0,31.8729,31.8729,31.8137,31.8137,233300.0
2010-01-04 09:30:00,48.47,48.88,48.47,48.85,167700.0,31.9059,32.1757,31.9059,32.156,167700.0
2010-01-04 09:35:00,48.85,48.86,48.7,48.77,125600.0,32.156,32.1626,32.0573,32.1033,125600.0
2010-01-04 09:40:00,48.78,48.89,48.67,48.77,100400.0,32.1099,32.1823,32.0375,32.1033,100400.0
2010-01-04 09:45:00,48.78,48.89,48.7,48.77,41800.0,32.1099,32.1823,32.0573,32.1033,41800.0
2010-01-04 09:50:00,48.76,48.77,48.66,48.72,67800.0,32.0968,32.1033,32.0309,32.0704,67800.0
2010-01-04 09:55:00,48.73,48.74,48.67,48.69,38200.0,32.077,32.0836,32.0375,32.0507,38200.0
2010-01-04 10:00:00,48.7,48.75,48.51,48.51,83400.0,32.0573,32.0902,31.9322,31.9322,83400.0
2010-01-04 10:05:00,48.53,48.59,48.46,48.52,45300.0,31.9454,31.9848,31.8993,31.9388,45300.0
2010-01-04 10:10:00,48.52,48.52,48.4,48.46,57900.0,31.9388,31.9388,31.8598,31.8993,57900.0
2010-01-04 10:15:00,48.47,48.48,48.41,48.47,41100.0,31.9059,31.9124,31.8664,31.9059,41100.0
2010-01-04 10:20:00,48.47,48.49,48.43,48.45,56500.0,31.9059,31.919,31.8795,31.8927,56500.0
2010-01-04 10:25:00,48.45,48.66,48.44,48.66,80300.0,31.8927,32.0309,31.8861,32.0309,80300.0
2010-01-04 10:30:00,48.66,48.68,48.58,48.58,46700.0,32.0309,32.0441,31.9783,31.9783,46700.0
2010-01-04 10:35:00,48.58,48.63,48.53,48.59,44600.0,31.9783,32.0112,31.9454,31.9848,44600.0
2010-01-04 10:40:00,48.59,48.64,48.59,48.62,37200.0,31.9848,32.0178,31.9848,32.0046,37200.0
2010-01-04 10:45:00,48.62,48.68,48.57,48.67,47500.0,32.0046,32.0441,31.9717,32.0375,47500.0
2010-01-04 10:50:00,48.66,48.73,48.65,48.65,34600.0,32.0309,32.077,32.0243,32.0243,34600.0
2010-01-04 10:55:00,48.66,48.74,48.63,48.71,76100.0,32.0309,32.0836,32.0112,32.0638,76100.0
2010-01-04 11:00:00,48.71,48.77,48.64,48.65,59300.0,32.0638,32.1033,32.0178,32.0243,59300.0
2010-01-04 11:05:00,48.64,48.67,48.61,48.65,48900.0,32.0178,32.0375,31.998,32.0243,48900.0
2010-01-04 11:10:00,48.65,48.65,48.51,48.52,32400.0,32.0243,32.0243,31.9322,31.9388,32400.0
2010-01-04 11:15:00,48.52,48.54,48.5,48.51,41000.0,31.9388,31.9519,31.9256,31.9322,41000.0
2010-01-04 11:20:00,48.51,48.61,48.51,48.61,34400.0,31.9322,31.998,31.9322,31.998,34400.0
2010-01-04 11:25:00,48.62,48.62,48.56,48.58,42100.0,32.0046,32.0046,31.9651,31.9783,42100.0
2010-01-04 11:30:00,48.6,48.64,48.56,48.56,57400.0,31.9914,32.0178,31.9651,31.9651,57400.0
2010-01-04 11:35:00,48.56,48.58,48.51,48.51,30100.0,31.9651,31.9783,31.9322,31.9322,30100.0
2010-01-04 11:40:00,48.51,48.61,48.51,48.54,45900.0,31.9322,31.998,31.9322,31.9519,45900.0
2010-01-04 11:45:00,48.54,48.59,48.51,48.58,44800.0,31.9519,31.9848,31.9322,31.9783,44800.0
2010-01-04 11:50:00,48.58,48.58,48.55,48.55,31400.0,31.9783,31.9783,31.9585,31.9585,31400.0
2010-01-04 11:55:00,48.56,48.57,48.45,48.52,57100.0,31.9651,31.9717,31.8927,31.9388,57100.0
2010-01-04 12:00:00,48.53,48.55,48.5,48.51,47400.0,31.9454,31.9585,31.9256,31.9322,47400.0
2010-01-04 12:05:00,48.51,48.62,48.51,48.61,64300.0,31.9322,32.0046,31.9322,31.998,64300.0
2010-01-04 12:10:00,48.61,48.66,48.61,48.63,32700.0,31.998,32.0309,31.998,32.0112,32700.0
2010-01-04 12:15:00,48.64,48.67,48.62,48.62,36200.0,32.0178,32.0375,32.0046,32.0046,36200.0
2010-01-04 12:20:00,48.63,48.71,48.63,48.68,38500.0,32.0112,32.0638,32.0112,32.0441,38500.0
2010-01-04 12:25:00,48.67,48.68,48.64,48.68,28700.0,32.0375,32.0441,32.0178,32.0441,28700.0
2010-01-04 12:30:00,48.69,48.72,48.68,48.71,15400.0,32.0507,32.0704,32.0441,32.0638,15400.0
2010-01-04 12:35:00,48.72,48.75,48.72,48.74,38000.0,32.0704,32.0902,32.0704,32.0836,38000.0
2010-01-04 12:40:00,48.74,48.77,48.7,48.71,42000.0,32.0836,32.1033,32.0573,32.0638,42000.0
2010-01-04 12:45:00,48.7,48.79,48.7,48.75,50800.0,32.0573,32.1165,32.0573,32.0902,50800.0
2010-01-04 12:50:00,48.74,48.77,48.73,48.76,23400.0,32.0836,32.1033,32.077,32.0968,23400.0
2010-01-04 12:55:00,48.76,48.8,48.76,48.78,29400.0,32.0968,32.1231,32.0968,32.1099,29400.0
2010-01-04 13:00:00,48.77,48.77,48.72,48.74,18200.0,32.1033,32.1033,32.0704,32.0836,18200.0
2010-01-04 13:05:00,48.73,48.86,48.73,48.84,105900.0,32.077,32.1626,32.077,32.1494,105900.0
2010-01-04 13:10:00,48.84,48.87,48.79,48.79,100700.0,32.1494,32.1692,32.1165,32.1165,100700.0
2010-01-04 13:15:00,48.79,48.84,48.77,48.83,29500.0,32.1165,32.1494,32.1033,32.1428,29500.0
2010-01-04 13:20:00,48.83,48.84,48.78,48.79,25300.0,32.1428,32.1494,32.1099,32.1165,25300.0
2010-01-04 13:25:00,48.8,48.89,48.79,48.87,58500.0,32.1231,32.1823,32.1165,32.1692,58500.0
2010-01-04 13:30:00,48.88,48.88,48.75,48.75,28200.0,32.1757,32.1757,32.0902,32.0902,28200.0
2010-01-04 13:35:00,48.76,48.77,48.7,48.71,26700.0,32.0968,32.1033,32.0573,32.0638,26700.0
2010-01-04 13:40:00,48.7,48.71,48.68,48.71,22000.0,32.0573,32.0638,32.0441,32.0638,22000.0
2010-01-04 13:45:00,48.7,48.72,48.65,48.67,52700.0,32.0573,32.0704,32.0243,32.0375,52700.0
2010-01-04 13:50:00,48.67,48.67,48.58,48.58,35500.0,32.0375,32.0375,31.9783,31.9783,35500.0
2010-01-04 13:55:00,48.58,48.59,48.54,48.54,24000.0,31.9783,31.9848,31.9519,31.9519,24000.0
2010-01-04 14:00:00,48.54,48.56,48.48,48.48,77800.0,31.9519,31.9651,31.9124,31.9124,77800.0
2010-01-04 14:05:00,48.48,48.5,48.47,48.49,50600.0,31.9124,31.9256,31.9059,31.919,50600.0
2010-01-04 14:10:00,48.49,48.49,48.47,48.48,27100.0,31.919,31.919,31.9059,31.9124,27100.0
2010-01-04 14:15:00,48.47,48.47,48.44,48.46,64100.0,31.9059,31.9059,31.8861,31.8993,64100.0
2010-01-04 14:20:00,48.47,48.51,48.46,48.49,30000.0,31.9059,31.9322,31.8993,31.919,30000.0
2010-01-04 14:25:00,48.5,48.52,48.49,48.52,40400.0,31.9256,31.9388,31.919,31.9388,40400.0
2010-01-04 14:30:00,48.52,48.57,48.5,48.57,47600.0,31.9388,31.9717,31.9256,31.9717,47600.0
2010-01-04 14:35:00,48.56,48.56,48.49,48.51,46400.0,31.9651,31.9651,31.919,31.9322,46400.0
2010-01-04 14:40:00,48.52,48.6,48.52,48.58,42500.0,31.9388,31.9914,31.9388,31.9783,42500.0
2010-01-04 14:45:00,48.58,48.62,48.58,48.58,42800.0,31.9783,32.0046,31.9783,31.9783,42800.0
2010-01-04 14:50:00,48.59,48.61,48.59,48.61,23800.0,31.9848,31.998,31.9848,31.998,23800.0
2010-01-04 14:55:00,48.6,48.62,48.59,48.6,61000.0,31.9914,32.0046,31.9848,31.9914,61000.0
2010-01-04 15:00:00,48.61,48.64,48.58,48.62,43600.0,31.998,32.0178,31.9783,32.0046,43600.0
2010-01-04 15:05:00,48.62,48.65,48.6,48.65,63200.0,32.0046,32.0243,31.9914,32.0243,63200.0
2010-01-04 15:10:00,48.65,48.65,48.61,48.62,89300.0,32.0243,32.0243,31.998,32.0046,89300.0
2010-01-04 15:15:00,48.62,48.63,48.6,48.62,79200.0,32.0046,32.0112,31.9914,32.0046,79200.0
2010-01-04 15:20:00,48.63,48.64,48.61,48.62,50100.0,32.0112,32.0178,31.998,32.0046,50100.0
2010-01-04 15:25:00,48.61,48.63,48.61,48.62,41100.0,31.998,32.0112,31.998,32.0046,41100.0
2010-01-04 15:30:00,48.62,48.64,48.61,48.62,71500.0,32.0046,32.0178,31.998,32.0046,71500.0
2010-01-04 15:35:00,48.63,48.63,48.59,48.59,97700.0,32.0112,32.0112,31.9848,31.9848,97700.0
2010-01-04 15:40:00,48.6,48.64,48.58,48.63,63000.0,31.9914,32.0178,31.9783,32.0112,63000.0
2010-01-04 15:45:00,48.64,48.67,48.55,48.57,149400.0,32.0178,32.0375,31.9585,31.9717,149400.0
2010-01-04 15:50:00,48.57,48.57,48.52,48.53,110200.0,31.9717,31.9717,31.9388,31.9454,110200.0
2010-01-04 15:55:00,48.52,48.54,48.49,48.53,211900.0,31.9388,31.9519,31.919,31.9454,211900.0
2010-01-05 09:30:00,48.51,48.67,48.4,48.48,86500.0,31.9322,32.0375,31.8598,31.9124,86500.0
2010-01-05 09:35:00,48.48,48.56,48.38,48.42,81200.0,31.9124,31.9651,31.8466,31.8729,81200.0
2010-01-05 09:40:00,48.4,48.49,48.26,48.47,81100.0,31.8598,31.919,31.7676,31.9059,81100.0
2010-01-05 09:45:00,48.45,48.53,48.41,48.48,67000.0,31.8927,31.9454,31.8664,31.9124,67000.0
2010-01-05 09:50:00,48.49,48.54,48.43,48.43,44700.0,31.919,31.9519,31.8795,31.8795,44700.0
2010-01-05 09:55:00,48.43,48.44,48.35,48.41,78000.0,31.8795,31.8861,31.8269,31.8664,78000.0
2010-01-05 10:00:00,48.4,48.59,48.35,48.56,82600.0,31.8598,31.9848,31.8269,31.9651,82600.0
2010-01-05 10:05:00,48.55,48.6,48.52,48.57,38000.0,31.9585,31.9914,31.9388,31.9717,38000.0
2010-01-05 10:10:00,48.57,48.87,48.57,48.85,116700.0,31.9717,32.1692,31.9717,32.156,116700.0
2010-01-05 10:15:00,48.85,49.03,48.85,49.0,156300.0,32.156,32.2745,32.156,32.2547,156300.0
2010-01-05 10:20:00,49.01,49.14,49.0,49.09,165200.0,32.2613,32.3469,32.2547,32.314,165200.0
2010-01-05 10:25:00,49.1,49.23,49.04,49.11,155000.0,32.3206,32.4061,32.2811,32.3271,155000.0
2010-01-05 10:30:00,49.1,49.1,49.06,49.08,62700.0,32.3206,32.3206,32.2942,32.3074,62700.0
2010-01-05 10:35:00,49.08,49.08,48.94,48.97,76600.0,32.3074,32.3074,32.2152,32.235,76600.0
2010-01-05 10:40:00,48.97,49.03,48.95,49.0,42000.0,32.235,32.2745,32.2218,32.2547,42000.0
2010-01-05 10:45:00,48.99,48.99,48.85,48.86,69200.0,32.2482,32.2482,32.156,32.1626,69200.0
2010-01-05 10:50:00,48.86,48.86,48.81,48.81,22000.0,32.1626,32.1626,32.1297,32.1297,22000.0
2010-01-05 10:55:00,48.81,48.83,48.79,48.83,37900.0,32.1297,32.1428,32.1165,32.1428,37900.0
2010-01-05 11:00:00,48.82,48.87,48.81,48.86,73500.0,32.1362,32.1692,32.1297,32.1626,73500.0
2010-01-05 11:05:00,48.85,48.97,48.85,48.95,67100.0,32.156,32.235,32.156,32.2218,67100.0
2010-01-05 11:10:00,48.96,48.99,48.93,48.93,33900.0,32.2284,32.2482,32.2087,32.2087,33900.0
2010-01-05 11:15:00,48.93,48.95,48.92,48.93,55500.0,32.2087,32.2218,32.2021,32.2087,55500.0
2010-01-05 11:20:00,48.93,48.96,48.93,48.95,27900.0,32.2087,32.2284,32.2087,32.2218,27900.0
2010-01-05 11:25:00,48.94,48.99,48.9,48.9,37600.0,32.2152,32.2482,32.1889,32.1889,37600.0
2010-01-05 11:30:00,48.89,48.93,48.87,48.91,39000.0,32.1823,32.2087,32.1692,32.1955,39000.0
2010-01-05 11:35:00,48.9,48.92,48.88,48.88,28800.0,32.1889,32.2021,32.1757,32.1757,28800.0
2010-01-05 11:40:00,48.88,48.96,48.88,48.94,30600.0,32.1757,32.2284,32.1757,32.2152,30600.0
2010-01-05 11:45:00,48.94,48.97,48.93,48.96,32500.0,32.2152,32.235,32.2087,32.2284,32500.0
2010-01-05 11:50:00,48.96,49.01,48.95,49.0,76600.0,32.2284,32.2613,32.2218,32.2547,76600.0
2010-01-05 11:55:00,49.0,49.05,48.99,49.02,50200.0,32.2547,32.2876,32.2482,32.2679,50200.0
2010-01-05 12:00:00,49.03,49.03,49.01,49.01,34700.0,32.2745,32.2745,32.2613,32.2613,34700.0
2010-01-05 12:05:00,49.01,49.02,49.0,49.01,38100.0,32.2613,32.2679,32.2547,32.2613,38100.0
2010-01-05 12:10:00,49.01,49.02,49.0,49.02,26000.0,32.2613,32.2679,32.2547,32.2679,26000.0
2010-01-05 12:15:00,49.01,49.02,49.0,49.0,16200.0,32.2613,32.2679,32.2547,32.2547,16200.0
2010-01-05 12:20:00,49.01,49.01,49.0,49.0,21400.0,32.2613,32.2613,32.2547,32.2547,21400.0
2010-01-05 12:25:00,49.01,49.02,49.0,49.01,28400.0,32.2613,32.2679,32.2547,32.2613,28400.0
2010-01-05 12:30:00,49.01,49.02,49.0,49.01,81300.0,32.2613,32.2679,32.2547,32.2613,81300.0
2010-01-05 12:35:00,49.01,49.02,48.97,48.99,82700.0,32.2613,32.2679,32.235,32.2482,82700.0
2010-01-05 12:40:00,48.98,48.99,48.95,48.98,46600.0,32.2416,32.2482,32.2218,32.2416,46600.0
2010-01-05 12:45:00,48.97,48.97,48.94,48.94,43800.0,32.235,32.235,32.2152,32.2152,43800.0
2010-01-05 12:50:00,48.95,48.97,48.93,48.96,19400.0,32.2218,32.235,32.2087,32.2284,19400.0
2010-01-05 12:55:00,48.98,49.0,48.98,48.99,13700.0,32.2416,32.2547,32.2416,32.2482,13700.0
2010-01-05 13:00:00,48.98,48.99,48.97,48.97,27200.0,32.2416,32.2482,32.235,32.235,27200.0
2010-01-05 13:05:00,48.98,48.99,48.93,48.93,30500.0,32.2416,32.2482,32.2087,32.2087,30500.0
2010-01-05 13:10:00,48.93,48.94,48.92,48.92,7700.0,32.2087,32.2152,32.2021,32.2021,7700.0
2010-01-05 13:15:00,48.92,48.93,48.9,48.92,46300.0,32.2021,32.2087,32.1889,32.2021,46300.0
2010-01-05 13:20:00,48.92,48.92,48.81,48.81,29500.0,32.2021,32.2021,32.1297,32.1297,29500.0
2010-01-05 13:25:00,48.81,48.81,48.77,48.8,46100.0,32.1297,32.1297,32.1033,32.1231,46100.0
2010-01-05 13:30:00,48.81,48.81,48.76,48.76,46600.0,32.1297,32.1297,32.0968,32.0968,46600.0
2010-01-05 13:35:00,48.77,48.79,48.76,48.79,20100.0,32.1033,32.1165,32.0968,32.1165,20100.0
2010-01-05 13:40:00,48.79,48.82,48.78,48.81,26600.0,32.1165,32.1362,32.1099,32.1297,26600.0
2010-01-05 13:45:00,48.8,48.88,48.79,48.84,75400.0,32.1231,32.1757,32.1165,32.1494,75400.0
2010-01-05 13:50:00,48.83,48.84,48.74,48.75,23800.0,32.1428,32.1494,32.0836,32.0902,23800.0
2010-01-05 13:55:00,48.76,48.76,48.68,48.68,35300.0,32.0968,32.0968,32.0441,32.0441,35300.0
2010-01-05 14:00:00,48.68,48.73,48.67,48.68,40000.0,32.0441,32.077,32.0375,32.0441,40000.0
2010-01-05 14:05:00,48.68,48.68,48.61,48.62,27200.0,32.0441,32.0441,31.998,32.0046,27200.0
2010-01-05 14:10:00,48.62,48.69,48.6,48.65,35900.0,32.0046,32.0507,31.9914,32.0243,35900.0
2010-01-05 14:15:00,48.64,48.69,48.61,48.63,35900.0,32.0178,32.0507,31.998,32.0112,35900.0
2010-01-05 14:20:00,48.63,48.68,48.6,48.68,15300.0,32.0112,32.0441,31.9914,32.0441,15300.0
2010-01-05 14:25:00,48.68,48.71,48.67,48.7,13500.0,32.0441,32.0638,32.0375,32.0573,13500.0
2010-01-05 14:30:00,48.72,48.73,48.68,48.73,27900.0,32.0704,32.077,32.0441,32.077,27900.0
2010-01-05 14:35:00,48.72,48.76,48.7,48.7,84200.0,32.0704,32.0968,32.0573,32.0573,84200.0
2010-01-05 14:40:00,48.7,48.75,48.68,48.73,58900.0,32.0573,32.0902,32.0441,32.077,58900.0
2010-01-05 14:45:00,48.74,48.75,48.7,48.7,51700.0,32.0836,32.0902,32.0573,32.0573,51700.0
2010-01-05 14:50:00,48.7,48.7,48.64,48.65,28800.0,32.0573,32.0573,32.0178,32.0243,28800.0
2010-01-05 14:55:00,48.65,48.65,48.62,48.65,21100.0,32.0243,32.0243,32.0046,32.0243,21100.0
2010-01-05 15:00:00,48.65,48.69,48.65,48.67,27300.0,32.0243,32.0507,32.0243,32.0375,27300.0
2010-01-05 15:05:00,48.67,48.72,48.66,48.69,42800.0,32.0375,32.0704,32.0309,32.0507,42800.0
2010-01-05 15:10:00,48.69,48.69,48.67,48.67,25600.0,32.0507,32.0507,32.0375,32.0375,25600.0
2010-01-05 15:15:00,48.68,48.68,48.64,48.64,38600.0,32.0441,32.0441,32.0178,32.0178,38600.0
2010-01-05 15:20:00,48.64,48.65,48.58,48.6,68800.0,32.0178,32.0243,31.9783,31.9914,68800.0
2010-01-05 15:25:00,48.6,48.63,48.59,48.61,59600.0,31.9914,32.0112,31.9848,31.998,59600.0
2010-01-05 15:30:00,48.62,48.69,48.61,48.67,38400.0,32.0046,32.0507,31.998,32.0375,38400.0
2010-01-05 15:35:00,48.67,48.68,48.63,48.63,65600.0,32.0375,32.0441,32.0112,32.0112,65600.0
2010-01-05 15:40:00,48.64,48.64,48.61,48.62,88300.0,32.0178,32.0178,31.998,32.0046,88300.0
2010-01-05 15:45:00,48.62,48.72,48.62,48.71,97500.0,32.0046,32.0704,32.0046,32.0638,97500.0
2010-01-05 15:50:00,48.71,48.79,48.7,48.79,165800.0,32.0638,32.1165,32.0573,32.1165,165800.0
2010-01-05 15:55:00,48.79,48.82,48.72,48.72,234700.0,32.1165,32.1362,32.0704,32.0704,234700.0
2010-01-06 09:30:00,48.59,48.91,48.59,48.87,75100.0,31.9848,32.1955,31.9848,32.1692,75100.0
2010-01-06 09:35:00,48.9,49.08,48.84,48.99,120200.0,32.1889,32.3074,32.1494,32.2482,120200.0
2010-01-06 09:40:00,49.0,49.2,49.0,49.17,183100.0,32.2547,32.3864,32.2547,32.3666,183100.0
2010-01-06 09:45:00,49.2,49.23,49.1,49.13,134500.0,32.3864,32.4061,32.3206,32.3403,134500.0
2010-01-06 09:50:00,49.13,49.18,49.06,49.15,82300.0,32.3403,32.3732,32.2942,32.3535,82300.0
2010-01-06 09:55:00,49.15,49.18,49.09,49.15,38300.0,32.3535,32.3732,32.314,32.3535,38300.0
2010-01-06 10:00:00,49.15,49.37,49.12,49.36,115900.0,32.3535,32.4983,32.3337,32.4917,115900.0
2010-01-06 10:05:00,49.36,49.4,49.26,49.33,113800.0,32.4917,32.518,32.4259,32.472,113800.0
2010-01-06 10:10:00,49.33,49.42,49.28,49.42,95800.0,32.472,32.5312,32.439,32.5312,95800.0
2010-01-06 10:15:00,49.42,49.59,49.41,49.52,271700.0,32.5312,32.6431,32.5246,32.597,271700.0
2010-01-06 10:20:00,49.51,49.6,49.45,49.46,127900.0,32.5904,32.6497,32.551,32.5575,127900.0
2010-01-06 10:25:00,49.46,49.53,49.44,49.49,82600.0,32.5575,32.6036,32.5444,32.5773,82600.0
2010-01-06 10:30:00,49.48,49.53,49.4,49.47,61600.0,32.5707,32.6036,32.518,32.5641,61600.0
2010-01-06 10:35:00,49.47,49.49,49.4,49.4,69800.0,32.5641,32.5773,32.518,32.518,69800.0
2010-01-06 10:40:00,49.41,49.42,49.35,49.36,64800.0,32.5246,32.5312,32.4851,32.4917,64800.0
2010-01-06 10:45:00,49.36,49.38,49.28,49.33,57500.0,32.4917,32.5049,32.439,32.472,57500.0
2010-01-06 10:50:00,49.33,49.37,49.27,49.32,117500.0,32.472,32.4983,32.4325,32.4654,117500.0
2010-01-06 10:55:00,49.32,49.33,49.29,49.31,22900.0,32.4654,32.472,32.4456,32.4588,22900.0
2010-01-06 11:00:00,49.31,49.37,49.31,49.35,21900.0,32.4588,32.4983,32.4588,32.4851,21900.0
2010-01-06 11:05:00,49.34,49.4,49.32,49.36,20200.0,32.4785,32.518,32.4654,32.4917,20200.0
2010-01-06 11:10:00,49.36,49.42,49.36,49.41,17500.0,32.4917,32.5312,32.4917,32.5246,17500.0
2010-01-06 11:15:00,49.4,49.42,49.38,49.42,46000.0,32.518,32.5312,32.5049,32.5312,46000.0
2010-01-06 11:20:00,49.41,49.42,49.39,49.41,51300.0,32.5246,32.5312,32.5115,32.5246,51300.0
2010-01-06 11:25:00,49.4,49.41,49.37,49.38,42500.0,32.518,32.5246,32.4983,32.5049,42500.0
2010-01-06 11:30:00,49.38,49.44,49.37,49.43,63000.0,32.5049,32.5444,32.4983,32.5378,63000.0
2010-01-06 11:35:00,49.44,49.45,49.39,49.45,32400.0,32.5444,32.551,32.5115,32.551,32400.0
2010-01-06 11:40:00,49.45,49.51,49.41,49.48,59500.0,32.551,32.5904,32.5246,32.5707,59500.0
2010-01-06 11:45:00,49.48,49.48,49.38,49.39,24500.0,32.5707,32.5707,32.5049,32.5115,24500.0
2010-01-06 11:50:00,49.38,49.44,49.37,49.44,57100.0,32.5049,32.5444,32.4983,32.5444,57100.0
2010-01-06 11:55:00,49.43,49.44,49.39,49.41,24500.0,32.5378,32.5444,32.5115,32.5246,24500.0
2010-01-06 12:00:00,49.42,49.42,49.38,49.4,29500.0,32.5312,32.5312,32.5049,32.518,29500.0
2010-01-06 12:05:00,49.4,49.44,49.37,49.41,35300.0,32.518,32.5444,32.4983,32.5246,35300.0
2010-01-06 12:10:00,49.4,49.4,49.29,49.36,58100.0,32.518,32.518,32.4456,32.4917,58100.0
2010-01-06 12:15:00,49.37,49.39,49.32,49.38,34300.0,32.4983,32.5115,32.4654,32.5049,34300.0
2010-01-06 12:20:00,49.37,49.39,49.29,49.35,65600.0,32.4983,32.5115,32.4456,32.4851,65600.0
2010-01-06 12:25:00,49.35,49.37,49.3,49.31,15000.0,32.4851,32.4983,32.4522,32.4588,15000.0
2010-01-06 12:30:00,49.3,49.33,49.26,49.28,33600.0,32.4522,32.472,32.4259,32.439,33600.0
2010-01-06 12:35:00,49.3,49.4,49.28,49.32,69600.0,32.4522,32.518,32.439,32.4654,69600.0
2010-01-06 12:40:00,49.33,49.37,49.32,49.33,48100.0,32.472,32.4983,32.4654,32.472,48100.0
2010-01-06 12:45:00,49.33,49.38,49.31,49.35,61300.0,32.472,32.5049,32.4588,32.4851,61300.0
2010-01-06 12:50:00,49.34,49.38,49.34,49.37,13800.0,32.4785,32.5049,32.4785,32.4983,13800.0
2010-01-06 12:55:00,49.38,49.38,49.33,49.37,31600.0,32.5049,32.5049,32.472,32.4983,31600.0
2010-01-06 13:00:00,49.38,49.47,49.38,49.41,32000.0,32.5049,32.5641,32.5049,32.5246,32000.0
2010-01-06 13:05:00,49.4,49.4,49.31,49.31,67900.0,32.518,32.518,32.4588,32.4588,67900.0
2010-01-06 13:10:00,49.31,49.34,49.29,49.33,35700.0,32.4588,32.4785,32.4456,32.472,35700.0
2010-01-06 13:15:00,49.33,49.4,49.32,49.36,54500.0,32.472,32.518,32.4654,32.4917,54500.0
2010-01-06 13:20:00,49.36,49.37,49.34,49.36,21700.0,32.4917,32.4983,32.4785,32.4917,21700.0
2010-01-06 13:25:00,49.37,49.39,49.36,49.37,12800.0,32.4983,32.5115,32.4917,32.4983,12800.0
2010-01-06 13:30:00,49.37,49.38,49.35,49.37,26300.0,32.4983,32.5049,32.4851,32.4983,26300.0
2010-01-06 13:35:00,49.37,49.38,49.34,49.36,22800.0,32.4983,32.5049,32.4785,32.4917,22800.0
2010-01-06 13:40:00,49.36,49.39,49.33,49.33,74500.0,32.4917,32.5115,32.472,32.472,74500.0
2010-01-06 13:45:00,49.33,49.34,49.26,49.31,60900.0,32.472,32.4785,32.4259,32.4588,60900.0
2010-01-06 13:50:00,49.32,49.36,49.29,49.35,64300.0,32.4654,32.4917,32.4456,32.4851,64300.0
2010-01-06 13:55:00,49.35,49.36,49.29,49.33,41900.0,32.4851,32.4917,32.4456,32.472,41900.0
2010-01-06 14:00:00,49.32,49.4,49.29,49.29,66600.0,32.4654,32.518,32.4456,32.4456,66600.0
2010-01-06 14:05:00,49.29,49.37,49.28,49.35,63500.0,32.4456,32.4983,32.439,32.4851,63500.0
2010-01-06 14:10:00,49.34,49.37,49.31,49.33,35200.0,32.4785,32.4983,32.4588,32.472,35200.0
2010-01-06 14:15:00,49.32,49.38,49.32,49.33,58700.0,32.4654,32.5049,32.4654,32.472,58700.0
2010-01-06 14:20:00,49.33,49.34,49.32,49.32,53100.0,32.472,32.4785,32.4654,32.4654,53100.0
2010-01-06 14:25:00,49.32,49.33,49.27,49.32,81600.0,32.4654,32.472,32.4325,32.4654,81600.0
2010-01-06 14:30:00,49.32,49.44,49.31,49.42,100600.0,32.4654,32.5444,32.4588,32.5312,100600.0
2010-01-06 14:35:00,49.43,49.43,49.35,49.35,75200.0,32.5378,32.5378,32.4851,32.4851,75200.0
2010-01-06 14:40:00,49.35,49.36,49.32,49.33,61200.0,32.4851,32.4917,32.4654,32.472,61200.0
2010-01-06 14:45:00,49.33,49.4,49.33,49.38,64900.0,32.472,32.518,32.472,32.5049,64900.0
2010-01-06 14:50:00,49.38,49.48,49.37,49.47,87200.0,32.5049,32.5707,32.4983,32.5641,87200.0
2010-01-06 14:55:00,49.47,49.49,49.44,49.46,63200.0,32.5641,32.5773,32.5444,32.5575,63200.0
2010-01-06 15:00:00,49.46,49.53,49.46,49.49,64500.0,32.5575,32.6036,32.5575,32.5773,64500.0
2010-01-06 15:05:00,49.48,49.5,49.45,49.46,139100.0,32.5707,32.5839,32.551,32.5575,139100.0
2010-01-06 15:10:00,49.46,49.53,49.45,49.52,55400.0,32.5575,32.6036,32.551,32.597,55400.0
2010-01-06 15:15:00,49.52,49.53,49.5,49.5,53800.0,32.597,32.6036,32.5839,32.5839,53800.0
2010-01-06 15:20:00,49.5,49.51,49.46,49.49,101100.0,32.5839,32.5904,32.5575,32.5773,101100.0
2010-01-06 15:25:00,49.48,49.61,49.48,49.61,176200.0,32.5707,32.6563,32.5707,32.6563,176200.0
2010-01-06 15:30:00,49.61,49.65,49.55,49.63,474000.0,32.6563,32.6826,32.6168,32.6694,474000.0
2010-01-06 15:35:00,49.62,49.7,49.61,49.67,191500.0,32.6629,32.7155,32.6563,32.6958,191500.0
2010-01-06 15:40:00,49.67,49.67,49.57,49.57,204300.0,32.6958,32.6958,32.6299,32.6299,204300.0
2010-01-06 15:45:00,49.57,49.62,49.56,49.61,241600.0,32.6299,32.6629,32.6234,32.6563,241600.0
2010-01-06 15:50:00,49.62,49.66,49.6,49.66,538200.0,32.6629,32.6892,32.6497,32.6892,538200.0
2010-01-06 15:55:00,49.66,49.66,49.62,49.63,368500.0,32.6892,32.6892,32.6629,32.6694,368500.0
2010-01-07 09:30:00,50.2,50.58,50.09,50.34,877400.0,33.0446,33.2948,32.9722,33.1368,877400.0
2010-01-07 09:35:00,50.34,50.42,49.72,49.93,535700.0,33.1368,33.1895,32.7287,32.8669,535700.0
2010-01-07 09:40:00,49.92,50.35,49.8,50.28,440500.0,32.8603,33.1434,32.7813,33.0973,440500.0
2010-01-07 09:45:00,50.28,50.79,50.27,50.47,715900.0,33.0973,33.433,33.0907,33.2224,715900.0
2010-01-07 09:50:00,50.47,50.59,50.39,50.4,297900.0,33.2224,33.3014,33.1697,33.1763,297900.0
2010-01-07 09:55:00,50.41,50.48,50.08,50.15,321700.0,33.1829,33.229,32.9657,33.0117,321700.0
2010-01-07 10:00:00,50.15,50.15,49.95,50.11,300000.0,33.0117,33.0117,32.8801,32.9854,300000.0
2010-01-07 10:05:00,50.1,50.15,49.97,50.06,132000.0,32.9788,33.0117,32.8932,32.9525,132000.0
2010-01-07 10:10:00,50.04,50.09,49.98,49.99,150400.0,32.9393,32.9722,32.8998,32.9064,150400.0
2010-01-07 10:15:00,49.99,50.15,49.99,50.09,152900.0,32.9064,33.0117,32.9064,32.9722,152900.0
2010-01-07 10:20:00,50.08,50.25,50.08,50.23,144800.0,32.9657,33.0776,32.9657,33.0644,144800.0
2010-01-07 10:25:00,50.22,50.26,50.15,50.18,89700.0,33.0578,33.0841,33.0117,33.0315,89700.0
2010-01-07 10:30:00,50.18,50.25,50.15,50.22,181400.0,33.0315,33.0776,33.0117,33.0578,181400.0
2010-01-07 10:35:00,50.22,50.3,50.11,50.11,175000.0,33.0578,33.1105,32.9854,32.9854,175000.0
2010-01-07 10:40:00,50.1,50.18,50.1,50.16,102300.0,32.9788,33.0315,32.9788,33.0183,102300.0
2010-01-07 10:45:00,50.16,50.25,50.15,50.24,126300.0,33.0183,33.0776,33.0117,33.071,126300.0
2010-01-07 10:50:00,50.24,50.27,50.18,50.22,97000.0,33.071,33.0907,33.0315,33.0578,97000.0
2010-01-07 10:55:00,50.23,50.32,50.22,50.25,153500.0,33.0644,33.1236,33.0578,33.0776,153500.0
2010-01-07 11:00:00,50.25,50.28,50.14,50.14,129100.0,33.0776,33.0973,33.0052,33.0052,129100.0
2010-01-07 11:05:00,50.15,50.23,50.15,50.21,56200.0,33.0117,33.0644,33.0117,33.0512,56200.0
2010-01-07 11:10:00,50.22,50.26,50.19,50.21,112600.0,33.0578,33.0841,33.0381,33.0512,112600.0
2010-01-07 11:15:00,50.22,50.22,50.0,50.03,169200.0,33.0578,33.0578,32.913,32.9327,169200.0
2010-01-07 11:20:00,50.03,50.09,50.01,50.09,164600.0,32.9327,32.9722,32.9196,32.9722,164600.0
2010-01-07 11:25:00,50.09,50.16,50.0,50.15,182800.0,32.9722,33.0183,32.913,33.0117,182800.0
2010-01-07 11:30:00,50.16,50.25,50.14,50.18,115400.0,33.0183,33.0776,33.0052,33.0315,115400.0
2010-01-07 11:35:00,50.18,50.24,50.15,50.23,121900.0,33.0315,33.071,33.0117,33.0644,121900.0
2010-01-07 11:40:00,50.21,50.25,50.13,50.24,91300.0,33.0512,33.0776,32.9986,33.071,91300.0
2010-01-07 11:45:00,50.23,50.31,50.19,50.27,329000.0,33.0644,33.1171,33.0381,33.0907,329000.0
2010-01-07 11:50:00,50.27,50.32,50.2,50.21,36900.0,33.0907,33.1236,33.0446,33.0512,36900.0
2010-01-07 11:55:00,50.22,50.26,50.18,50.19,32500.0,33.0578,33.0841,33.0315,33.0381,32500.0
2010-01-07 12:00:00,50.18,50.22,50.17,50.18,36300.0,33.0315,33.0578,33.0249,33.0315,36300.0
2010-01-07 12:05:00,50.2,50.24,50.16,50.23,38800.0,33.0446,33.071,33.0183,33.0644,38800.0
2010-01-07 12:10:00,50.23,50.25,50.16,50.18,70000.0,33.0644,33.0776,33.0183,33.0315,70000.0
2010-01-07 12:15:00,50.18,50.22,50.16,50.2,30900.0,33.0315,33.0578,33.0183,33.0446,30900.0
2010-01-07 12:20:00,50.19,50.21,50.18,50.18,34300.0,33.0381,33.0512,33.0315,33.0315,34300.0
2010-01-07 12:25:00,50.18,50.24,50.17,50.19,51000.0,33.0315,33.071,33.0249,33.0381,51000.0
2010-01-07 12:30:00,50.19,50.22,50.15,50.19,59700.0,33.0381,33.0578,33.0117,33.0381,59700.0
2010-01-07 12:35:00,50.2,50.21,50.16,50.18,67100.0,33.0446,33.0512,33.0183,33.0315,67100.0
2010-01-07 12:40:00,50.18,50.26,50.15,50.23,55600.0,33.0315,33.0841,33.0117,33.0644,55600.0
2010-01-07 12:45:00,50.23,50.27,50.19,50.22,38000.0,33.0644,33.0907,33.0381,33.0578,38000.0
2010-01-07 12:50:00,50.21,50.27,50.21,50.23,210200.0,33.0512,33.0907,33.0512,33.0644,210200.0
2010-01-07 12:55:00,50.22,50.23,50.19,50.19,86500.0,33.0578,33.0644,33.0381,33.0381,86500.0
2010-01-07 13:00:00,50.19,50.21,50.19,50.2,50200.0,33.0381,33.0512,33.0381,33.0446,50200.0
2010-01-07 13:05:00,50.2,50.22,50.2,50.2,37800.0,33.0446,33.0578,33.0446,33.0446,37800.0
2010-01-07 13:10:00,50.2,50.22,50.2,50.21,51300.0,33.0446,33.0578,33.0446,33.0512,51300.0
2010-01-07 13:15:00,50.21,50.23,50.2,50.21,133000.0,33.0512,33.0644,33.0446,33.0512,133000.0
2010-01-07 13:20:00,50.21,50.22,50.2,50.2,87400.0,33.0512,33.0578,33.0446,33.0446,87400.0
2010-01-07 13:25:00,50.2,50.21,50.18,50.19,92900.0,33.0446,33.0512,33.0315,33.0381,92900.0
2010-01-07 13:30:00,50.19,50.21,50.05,50.07,475500.0,33.0381,33.0512,32.9459,32.9591,475500.0
2010-01-07 13:35:00,50.08,50.12,50.06,50.1,152900.0,32.9657,32.992,32.9525,32.9788,152900.0
2010-01-07 13:40:00,50.1,50.13,50.06,50.09,97500.0,32.9788,32.9986,32.9525,32.9722,97500.0
2010-01-07 13:45:00,50.09,50.1,50.02,50.02,47100.0,32.9722,32.9788,32.9262,32.9262,47100.0
2010-01-07 13:50:00,50.02,50.07,50.0,50.01,79300.0,32.9262,32.9591,32.913,32.9196,79300.0
2010-01-07 13:55:00,50.01,50.02,50.01,50.01,47700.0,32.9196,32.9262,32.9196,32.9196,47700.0
2010-01-07 14:00:00,50.02,50.03,50.0,50.0,53600.0,32.9262,32.9327,32.913,32.913,53600.0
2010-01-07 14:05:00,50.0,50.08,50.0,50.06,56800.0,32.913,32.9657,32.913,32.9525,56800.0
2010-01-07 14:10:00,50.07,50.08,50.03,50.06,44300.0,32.9591,32.9657,32.9327,32.9525,44300.0
2010-01-07 14:15:00,50.07,50.12,50.05,50.06,41700.0,32.9591,32.992,32.9459,32.9525,41700.0
2010-01-07 14:20:00,50.07,50.12,50.06,50.12,83100.0,32.9591,32.992,32.9525,32.992,83100.0
2010-01-07 14:25:00,50.12,50.15,50.09,50.13,70100.0,32.992,33.0117,32.9722,32.9986,70100.0
2010-01-07 14:30:00,50.13,50.19,50.13,50.16,108800.0,32.9986,33.0381,32.9986,33.0183,108800.0
2010-01-07 14:35:00,50.17,50.22,50.17,50.22,298000.0,33.0249,33.0578,33.0249,33.0578,298000.0
2010-01-07 14:40:00,50.21,50.24,50.18,50.19,146600.0,33.0512,33.071,33.0315,33.0381,146600.0
2010-01-07 14:45:00,50.19,50.22,50.19,50.21,53800.0,33.0381,33.0578,33.0381,33.0512,53800.0
2010-01-07 14:50:00,50.21,50.21,50.13,50.2,63600.0,33.0512,33.0512,32.9986,33.0446,63600.0
2010-01-07 14:55:00,50.19,50.22,50.18,50.2,85800.0,33.0381,33.0578,33.0315,33.0446,85800.0
2010-01-07 15:00:00,50.2,50.24,50.13,50.2,295100.0,33.0446,33.071,32.9986,33.0446,295100.0
2010-01-07 15:05:00,50.2,50.25,50.18,50.25,165600.0,33.0446,33.0776,33.0315,33.0776,165600.0
2010-01-07 15:10:00,50.23,50.26,50.22,50.22,92200.0,33.0644,33.0841,33.0578,33.0578,92200.0
2010-01-07 15:15:00,50.22,50.26,50.22,50.24,94600.0,33.0578,33.0841,33.0578,33.071,94600.0
2010-01-07 15:20:00,50.24,50.29,50.21,50.28,96500.0,33.071,33.1039,33.0512,33.0973,96500.0
2010-01-07 15:25:00,50.28,50.31,50.24,50.27,80400.0,33.0973,33.1171,33.071,33.0907,80400.0
2010-01-07 15:30:00,50.28,50.31,50.2,50.23,166700.0,33.0973,33.1171,33.0446,33.0644,166700.0
2010-01-07 15:35:00,50.23,50.26,50.22,50.26,79400.0,33.0644,33.0841,33.0578,33.0841,79400.0
2010-01-07 15:40:00,50.26,50.28,50.25,50.27,87800.0,33.0841,33.0973,33.0776,33.0907,87800.0
2010-01-07 15:45:00,50.26,50.32,50.26,50.3,227900.0,33.0841,33.1236,33.0841,33.1105,227900.0
2010-01-07 15:50:00,50.31,50.35,50.28,50.29,280900.0,33.1171,33.1434,33.0973,33.1039,280900.0
2010-01-07 15:55:00,50.28,50.35,50.26,50.28,370500.0,33.0973,33.1434,33.0841,33.0973,370500.0
2010-01-08 09:30:00,50.05,50.07,49.82,49.94,140400.0,32.9459,32.9591,32.7945,32.8735,140400.0
2010-01-08 09:35:00,49.95,50.08,49.89,49.91,166200.0,32.8801,32.9657,32.8406,32.8538,166200.0
2010-01-08 09:40:00,49.91,49.93,49.7,49.75,126900.0,32.8538,32.8669,32.7155,32.7484,126900.0
2010-01-08 09:45:00,49.75,49.84,49.74,49.75,98000.0,32.7484,32.8077,32.7418,32.7484,98000.0
2010-01-08 09:50:00,49.74,49.8,49.72,49.78,68500.0,32.7418,32.7813,32.7287,32.7682,68500.0
2010-01-08 09:55:00,49.77,49.84,49.7,49.8,76400.0,32.7616,32.8077,32.7155,32.7813,76400.0
2010-01-08 10:00:00,49.8,49.99,49.74,49.92,137700.0,32.7813,32.9064,32.7418,32.8603,137700.0
2010-01-08 10:05:00,49.92,49.96,49.83,49.86,51700.0,32.8603,32.8867,32.8011,32.8208,51700.0
2010-01-08 10:10:00,49.86,49.87,49.75,49.8,76000.0,32.8208,32.8274,32.7484,32.7813,76000.0
2010-01-08 10:15:00,49.8,49.85,49.72,49.81,143000.0,32.7813,32.8143,32.7287,32.7879,143000.0
2010-01-08 10:20:00,49.81,49.84,49.75,49.76,76700.0,32.7879,32.8077,32.7484,32.755,76700.0
2010-01-08 10:25:00,49.76,49.81,49.69,49.79,93300.0,32.755,32.7879,32.7089,32.7748,93300.0
2010-01-08 10:30:00,49.79,49.79,49.7,49.72,41500.0,32.7748,32.7748,32.7155,32.7287,41500.0
2010-01-08 10:35:00,49.7,49.73,49.65,49.7,53600.0,32.7155,32.7353,32.6826,32.7155,53600.0
2010-01-08 10:40:00,49.69,49.73,49.68,49.72,44200.0,32.7089,32.7353,32.7024,32.7287,44200.0
2010-01-08 10:45:00,49.71,49.74,49.7,49.74,31900.0,32.7221,32.7418,32.7155,32.7418,31900.0
2010-01-08 10:50:00,49.74,49.76,49.71,49.76,63900.0,32.7418,32.755,32.7221,32.755,63900.0
2010-01-08 10:55:00,49.76,49.77,49.71,49.74,57200.0,32.755,32.7616,32.7221,32.7418,57200.0
2010-01-08 11:00:00,49.74,49.78,49.69,49.69,109100.0,32.7418,32.7682,32.7089,32.7089,109100.0
2010-01-08 11:05:00,49.7,49.73,49.65,49.68,56700.0,32.7155,32.7353,32.6826,32.7024,56700.0
2010-01-08 11:10:00,49.69,49.85,49.6,49.61,42300.0,32.7089,32.8143,32.6497,32.6563,42300.0
2010-01-08 11:15:00,49.6,49.7,49.58,49.69,66300.0,32.6497,32.7155,32.6365,32.7089,66300.0
2010-01-08 11:20:00,49.69,49.85,49.66,49.67,55900.0,32.7089,32.8143,32.6892,32.6958,55900.0
2010-01-08 11:25:00,49.67,49.73,49.65,49.7,92600.0,32.6958,32.7353,32.6826,32.7155,92600.0
2010-01-08 11:30:00,49.7,49.71,49.66,49.69,131900.0,32.7155,32.7221,32.6892,32.7089,131900.0
2010-01-08 11:35:00,49.7,49.78,49.69,49.71,146000.0,32.7155,32.7682,32.7089,32.7221,146000.0
2010-01-08 11:40:00,49.72,49.76,49.71,49.74,24900.0,32.7287,32.755,32.7221,32.7418,24900.0
2010-01-08 11:45:00,49.74,49.82,49.74,49.82,48800.0,32.7418,32.7945,32.7418,32.7945,48800.0
2010-01-08 11:50:00,49.82,49.91,49.81,49.9,101600.0,32.7945,32.8538,32.7879,32.8472,101600.0
2010-01-08 11:55:00,49.89,49.91,49.87,49.88,28200.0,32.8406,32.8538,32.8274,32.834,28200.0
2010-01-08 12:00:00,49.87,49.96,49.81,49.88,122400.0,32.8274,32.8867,32.7879,32.834,122400.0
2010-01-08 12:05:00,49.89,50.01,49.85,50.0,105400.0,32.8406,32.9196,32.8143,32.913,105400.0
2010-01-08 12:10:00,50.0,50.07,49.99,50.04,115200.0,32.913,32.9591,32.9064,32.9393,115200.0
2010-01-08 12:15:00,50.04,50.05,49.99,49.99,57500.0,32.9393,32.9459,32.9064,32.9064,57500.0
2010-01-08 12:20:00,49.99,50.01,49.98,49.99,43500.0,32.9064,32.9196,32.8998,32.9064,43500.0
2010-01-08 12:25:00,49.99,50.0,49.94,49.94,15800.0,32.9064,32.913,32.8735,32.8735,15800.0
2010-01-08 12:30:00,49.94,50.0,49.93,50.0,31300.0,32.8735,32.913,32.8669,32.913,31300.0
2010-01-08 12:35:00,50.0,50.01,49.98,49.98,61900.0,32.913,32.9196,32.8998,32.8998,61900.0
2010-01-08 12:40:00,49.98,50.0,49.96,49.97,40700.0,32.8998,32.913,32.8867,32.8932,40700.0
2010-01-08 12:45:00,49.96,49.99,49.87,49.88,63700.0,32.8867,32.9064,32.8274,32.834,63700.0
2010-01-08 12:50:00,49.88,49.92,49.86,49.9,30600.0,32.834,32.8603,32.8208,32.8472,30600.0
2010-01-08 12:55:00,49.91,50.04,49.9,50.01,79300.0,32.8538,32.9393,32.8472,32.9196,79300.0
2010-01-08 13:00:00,50.01,50.01,49.98,50.0,43500.0,32.9196,32.9196,32.8998,32.913,43500.0
2010-01-08 13:05:00,50.0,50.06,50.0,50.0,70800.0,32.913,32.9525,32.913,32.913,70800.0
2010-01-08 13:10:00,49.99,50.01,49.97,49.97,15500.0,32.9064,32.9196,32.8932,32.8932,15500.0
2010-01-08 13:15:00,49.97,49.97,49.89,49.92,45900.0,32.8932,32.8932,32.8406,32.8603,45900.0
2010-01-08 13:20:00,49.92,50.0,49.92,49.99,29700.0,32.8603,32.913,32.8603,32.9064,29700.0
2010-01-08 13:25:00,49.98,49.99,49.94,49.97,21100.0,32.8998,32.9064,32.8735,32.8932,21100.0
2010-01-08 13:30:00,49.97,50.02,49.95,50.01,45400.0,32.8932,32.9262,32.8801,32.9196,45400.0
2010-01-08 13:35:00,50.0,50.01,49.92,49.95,50900.0,32.913,32.9196,32.8603,32.8801,50900.0
2010-01-08 13:40:00,49.95,49.95,49.89,49.9,73000.0,32.8801,32.8801,32.8406,32.8472,73000.0
2010-01-08 13:45:00,49.9,49.96,49.9,49.95,61200.0,32.8472,32.8867,32.8472,32.8801,61200.0
2010-01-08 13:50:00,49.96,49.96,49.9,49.95,50100.0,32.8867,32.8867,32.8472,32.8801,50100.0
2010-01-08 13:55:00,49.95,49.97,49.93,49.94,40900.0,32.8801,32.8932,32.8669,32.8735,40900.0
2010-01-08 14:00:00,49.94,49.97,49.93,49.95,93900.0,32.8735,32.8932,32.8669,32.8801,93900.0
2010-01-08 14:05:00,49.95,49.97,49.91,49.94,50200.0,32.8801,32.8932,32.8538,32.8735,50200.0
2010-01-08 14:10:00,49.95,49.98,49.94,49.97,28100.0,32.8801,32.8998,32.8735,32.8932,28100.0
2010-01-08 14:15:00,49.97,50.01,49.95,50.0,54300.0,32.8932,32.9196,32.8801,32.913,54300.0
2010-01-08 14:20:00,50.01,50.03,49.98,50.0,104100.0,32.9196,32.9327,32.8998,32.913,104100.0
2010-01-08 14:25:00,50.0,50.03,50.0,50.01,62500.0,32.913,32.9327,32.913,32.9196,62500.0
2010-01-08 14:30:00,50.02,50.03,49.97,49.99,58200.0,32.9262,32.9327,32.8932,32.9064,58200.0
2010-01-08 14:35:00,49.98,50.0,49.98,50.0,38400.0,32.8998,32.913,32.8998,32.913,38400.0
2010-01-08 14:40:00,50.0,50.02,49.96,49.96,42300.0,32.913,32.9262,32.8867,32.8867,42300.0
2010-01-08 14:45:00,49.97,50.01,49.96,49.99,53300.0,32.8932,32.9196,32.8867,32.9064,53300.0
2010-01-08 14:50:00,49.99,50.02,49.97,50.02,67400.0,32.9064,32.9262,32.8932,32.9262,67400.0
2010-01-08 14:55:00,50.02,50.02,49.97,49.99,64400.0,32.9262,32.9262,32.8932,32.9064,64400.0
2010-01-08 15:00:00,49.99,50.01,49.96,49.96,105800.0,32.9064,32.9196,32.8867,32.8867,105800.0
2010-01-08 15:05:00,49.96,50.01,49.95,49.99,77100.0,32.8867,32.9196,32.8801,32.9064,77100.0
2010-01-08 15:10:00,49.99,50.01,49.97,49.99,59100.0,32.9064,32.9196,32.8932,32.9064,59100.0
2010-01-08 15:15:00,49.99,50.01,49.98,50.0,71000.0,32.9064,32.9196,32.8998,32.913,71000.0
2010-01-08 15:20:00,50.0,50.01,49.97,49.99,69200.0,32.913,32.9196,32.8932,32.9064,69200.0
2010-01-08 15:25:00,49.97,50.0,49.96,50.0,62100.0,32.8932,32.913,32.8867,32.913,62100.0
2010-01-08 15:30:00,49.99,50.03,49.99,50.03,136300.0,32.9064,32.9327,32.9064,32.9327,136300.0
2010-01-08 15:35:00,50.02,50.03,50.02,50.03,111700.0,32.9262,32.9327,32.9262,32.9327,111700.0
2010-01-08 15:40:00,50.03,50.03,50.01,50.02,167900.0,32.9327,32.9327,32.9196,32.9262,167900.0
2010-01-08 15:45:00,50.03,50.05,50.02,50.04,179300.0,32.9327,32.9459,32.9262,32.9393,179300.0
2010-01-08 15:50:00,50.05,50.11,50.03,50.03,219700.0,32.9459,32.9854,32.9327,32.9327,219700.0
2010-01-08 15:55:00,50.03,50.05,49.97,50.02,373600.0,32.9327,32.9459,32.8932,32.9262,373600.0
2010-01-11 09:30:00,50.16,50.33,49.99,50.03,98400.0,33.0183,33.1302,32.9064,32.9327,98400.0
2010-01-11 09:35:00,50.04,50.13,49.94,50.06,93600.0,32.9393,32.9986,32.8735,32.9525,93600.0
2010-01-11 09:40:00,50.16,50.16,49.94,49.97,100400.0,33.0183,33.0183,32.8735,32.8932,100400.0
2010-01-11 09:45:00,49.97,50.0,49.92,49.99,46400.0,32.8932,32.913,32.8603,32.9064,46400.0
2010-01-11 09:50:00,49.99,49.99,49.79,49.8,65500.0,32.9064,32.9064,32.7748,32.7813,65500.0
2010-01-11 09:55:00,49.8,49.86,49.76,49.83,42000.0,32.7813,32.8208,32.755,32.8011,42000.0
2010-01-11 10:00:00,49.85,49.94,49.83,49.9,42400.0,32.8143,32.8735,32.8011,32.8472,42400.0
2010-01-11 10:05:00,49.89,49.94,49.83,49.83,39400.0,32.8406,32.8735,32.8011,32.8011,39400.0
2010-01-11 10:10:00,49.84,49.84,49.76,49.76,70200.0,32.8077,32.8077,32.755,32.755,70200.0
2010-01-11 10:15:00,49.78,49.96,49.74,49.9,51200.0,32.7682,32.8867,32.7418,32.8472,51200.0
2010-01-11 10:20:00,49.91,49.97,49.85,49.97,20200.0,32.8538,32.8932,32.8143,32.8932,20200.0
2010-01-11 10:25:00,49.97,50.01,49.94,49.96,32900.0,32.8932,32.9196,32.8735,32.8867,32900.0
2010-01-11 10:30:00,49.97,49.98,49.85,49.85,28800.0,32.8932,32.8998,32.8143,32.8143,28800.0
2010-01-11 10:35:00,49.86,49.86,49.8,49.8,24800.0,32.8208,32.8208,32.7813,32.7813,24800.0
2010-01-11 10:40:00,49.8,49.84,49.79,49.83,23200.0,32.7813,32.8077,32.7748,32.8011,23200.0
2010-01-11 10:45:00,49.84,49.94,49.83,49.94,24800.0,32.8077,32.8735,32.8011,32.8735,24800.0
2010-01-11 10:50:00,49.93,49.94,49.88,49.92,20200.0,32.8669,32.8735,32.834,32.8603,20200.0
2010-01-11 10:55:00,49.9,49.93,49.84,49.84,23300.0,32.8472,32.8669,32.8077,32.8077,23300.0
2010-01-11 11:00:00,49.83,49.92,49.8,49.92,50500.0,32.8011,32.8603,32.7813,32.8603,50500.0
2010-01-11 11:05:00,49.92,49.96,49.86,49.92,82500.0,32.8603,32.8867,32.8208,32.8603,82500.0
2010-01-11 11:10:00,49.92,49.93,49.9,49.92,25000.0,32.8603,32.8669,32.8472,32.8603,25000.0
2010-01-11 11:15:00,49.9,49.96,49.9,49.96,20700.0,32.8472,32.8867,32.8472,32.8867,20700.0
2010-01-11 11:20:00,49.96,49.97,49.93,49.97,35100.0,32.8867,32.8932,32.8669,32.8932,35100.0
2010-01-11 11:25:00,49.97,49.98,49.88,49.91,26000.0,32.8932,32.8998,32.834,32.8538,26000.0
2010-01-11 11:30:00,49.92,49.94,49.86,49.87,19200.0,32.8603,32.8735,32.8208,32.8274,19200.0
2010-01-11 11:35:00,49.87,49.92,49.85,49.89,22300.0,32.8274,32.8603,32.8143,32.8406,22300.0
2010-01-11 11:40:00,49.89,49.92,49.87,49.91,20300.0,32.8406,32.8603,32.8274,32.8538,20300.0
2010-01-11 11:45:00,49.88,49.93,49.86,49.9,37200.0,32.834,32.8669,32.8208,32.8472,37200.0
2010-01-11 11:50:00,49.89,50.0,49.89,49.99,30900.0,32.8406,32.913,32.8406,32.9064,30900.0
2010-01-11 11:55:00,49.98,50.06,49.98,50.05,55000.0,32.8998,32.9525,32.8998,32.9459,55000.0
2010-01-11 12:00:00,50.05,50.09,49.99,49.99,30300.0,32.9459,32.9722,32.9064,32.9064,30300.0
2010-01-11 12:05:00,49.99,50.03,49.98,50.03,22300.0,32.9064,32.9327,32.8998,32.9327,22300.0
2010-01-11 12:10:00,50.04,50.1,50.02,50.09,30800.0,32.9393,32.9788,32.9262,32.9722,30800.0
2010-01-11 12:15:00,50.09,50.12,50.06,50.1,27100.0,32.9722,32.992,32.9525,32.9788,27100.0
2010-01-11 12:20:00,50.09,50.13,50.04,50.12,48200.0,32.9722,32.9986,32.9393,32.992,48200.0
2010-01-11 12:25:00,50.12,50.17,50.05,50.09,72200.0,32.992,33.0249,32.9459,32.9722,72200.0
2010-01-11 12:30:00,50.1,50.11,50.04,50.04,25800.0,32.9788,32.9854,32.9393,32.9393,25800.0
2010-01-11 12:35:00,50.05,50.08,50.04,50.07,15900.0,32.9459,32.9657,32.9393,32.9591,15900.0
2010-01-11 12:40:00,50.07,50.09,50.07,50.09,8500.0,32.9591,32.9722,32.9591,32.9722,8500.0
2010-01-11 12:45:00,50.09,50.1,49.93,49.99,53100.0,32.9722,32.9788,32.8669,32.9064,53100.0
2010-01-11 12:50:00,49.98,50.13,49.98,50.13,26100.0,32.8998,32.9986,32.8998,32.9986,26100.0
2010-01-11 12:55:00,50.13,50.13,50.07,50.07,41500.0,32.9986,32.9986,32.9591,32.9591,41500.0
2010-01-11 13:00:00,50.08,50.12,50.06,50.09,45700.0,32.9657,32.992,32.9525,32.9722,45700.0
2010-01-11 13:05:00,50.11,50.21,50.11,50.2,31900.0,32.9854,33.0512,32.9854,33.0446,31900.0
2010-01-11 13:10:00,50.2,50.27,50.2,50.24,25200.0,33.0446,33.0907,33.0446,33.071,25200.0
2010-01-11 13:15:00,50.25,50.25,50.14,50.2,22400.0,33.0776,33.0776,33.0052,33.0446,22400.0
2010-01-11 13:20:00,50.2,50.21,50.15,50.16,18800.0,33.0446,33.0512,33.0117,33.0183,18800.0
2010-01-11 13:25:00,50.17,50.22,50.16,50.21,13400.0,33.0249,33.0578,33.0183,33.0512,13400.0
2010-01-11 13:30:00,50.21,50.24,50.17,50.24,25800.0,33.0512,33.071,33.0249,33.071,25800.0
2010-01-11 13:35:00,50.24,50.26,50.21,50.22,20800.0,33.071,33.0841,33.0512,33.0578,20800.0
2010-01-11 13:40:00,50.22,50.22,50.18,50.19,19800.0,33.0578,33.0578,33.0315,33.0381,19800.0
2010-01-11 13:45:00,50.2,50.26,50.19,50.21,23300.0,33.0446,33.0841,33.0381,33.0512,23300.0
2010-01-11 13:50:00,50.2,50.21,50.17,50.19,20200.0,33.0446,33.0512,33.0249,33.0381,20200.0
2010-01-11 13:55:00,50.19,50.23,50.18,50.2,23700.0,33.0381,33.0644,33.0315,33.0446,23700.0
2010-01-11 14:00:00,50.21,50.26,50.21,50.22,26000.0,33.0512,33.0841,33.0512,33.0578,26000.0
2010-01-11 14:05:00,50.22,50.23,50.18,50.21,23200.0,33.0578,33.0644,33.0315,33.0512,23200.0
2010-01-11 14:10:00,50.21,50.25,50.19,50.25,38900.0,33.0512,33.0776,33.0381,33.0776,38900.0
2010-01-11 14:15:00,50.24,50.26,50.18,50.19,24200.0,33.071,33.0841,33.0315,33.0381,24200.0
2010-01-11 14:20:00,50.19,50.23,50.18,50.22,20400.0,33.0381,33.0644,33.0315,33.0578,20400.0
2010-01-11 14:25:00,50.22,50.23,50.17,50.18,26700.0,33.0578,33.0644,33.0249,33.0315,26700.0
2010-01-11 14:30:00,50.2,50.22,50.17,50.22,26100.0,33.0446,33.0578,33.0249,33.0578,26100.0
2010-01-11 14:35:00,50.21,50.25,50.2,50.2,29500.0,33.0512,33.0776,33.0446,33.0446,29500.0
2010-01-11 14:40:00,50.2,50.25,50.19,50.22,32900.0,33.0446,33.0776,33.0381,33.0578,32900.0
2010-01-11 14:45:00,50.21,50.21,50.11,50.14,33500.0,33.0512,33.0512,32.9854,33.0052,33500.0
2010-01-11 14:50:00,50.14,50.17,50.12,50.13,36800.0,33.0052,33.0249,32.992,32.9986,36800.0
2010-01-11 14:55:00,50.13,50.14,50.06,50.09,54300.0,32.9986,33.0052,32.9525,32.9722,54300.0
2010-01-11 15:00:00,50.09,50.19,50.08,50.16,43200.0,32.9722,33.0381,32.9657,33.0183,43200.0
2010-01-11 15:05:00,50.16,50.21,50.16,50.21,39400.0,33.0183,33.0512,33.0183,33.0512,39400.0
2010-01-11 15:10:00,50.21,50.26,50.19,50.2,50400.0,33.0512,33.0841,33.0381,33.0446,50400.0
2010-01-11 15:15:00,50.2,50.24,50.18,50.23,49800.0,33.0446,33.071,33.0315,33.0644,49800.0
2010-01-11 15:20:00,50.23,50.25,50.14,50.16,64000.0,33.0644,33.0776,33.0052,33.0183,64000.0
2010-01-11 15:25:00,50.15,50.21,50.14,50.21,37300.0,33.0117,33.0512,33.0052,33.0512,37300.0
2010-01-11 15:30:00,50.21,50.28,50.2,50.26,89800.0,33.0512,33.0973,33.0446,33.0841,89800.0
2010-01-11 15:35:00,50.27,50.32,50.27,50.29,72500.0,33.0907,33.1236,33.0907,33.1039,72500.0
2010-01-11 15:40:00,50.29,50.3,50.26,50.27,69700.0,33.1039,33.1105,33.0841,33.0907,69700.0
2010-01-11 15:45:00,50.27,50.27,50.17,50.19,93300.0,33.0907,33.0907,33.0249,33.0381,93300.0
2010-01-11 15:50:00,50.19,50.2,50.12,50.17,132700.0,33.0381,33.0446,32.992,33.0249,132700.0
2010-01-11 15:55:00,50.16,50.17,50.02,50.14,438500.0,33.0183,33.0249,32.9262,33.0052,438500.0
2010-01-12 09:30:00,49.9,49.98,49.8,49.91,94100.0,32.8472,32.8998,32.7813,32.8538,94100.0
2010-01-12 09:35:00,49.91,49.98,49.82,49.82,61900.0,32.8538,32.8998,32.7945,32.7945,61900.0
2010-01-12 09:40:00,49.83,49.83,49.55,49.55,130000.0,32.8011,32.8011,32.6168,32.6168,130000.0
2010-01-12 09:45:00,49.57,49.64,49.47,49.58,81500.0,32.6299,32.676,32.5641,32.6365,81500.0
2010-01-12 09:50:00,49.59,49.86,49.59,49.78,77400.0,32.6431,32.8208,32.6431,32.7682,77400.0
2010-01-12 09:55:00,49.77,49.84,49.76,49.81,35100.0,32.7616,32.8077,32.755,32.7879,35100.0
2010-01-12 10:00:00,49.81,49.93,49.79,49.8,73800.0,32.7879,32.8669,32.7748,32.7813,73800.0
2010-01-12 10:05:00,49.79,49.8,49.71,49.73,48200.0,32.7748,32.7813,32.7221,32.7353,48200.0
2010-01-12 10:10:00,49.74,49.78,49.64,49.65,31200.0,32.7418,32.7682,32.676,32.6826,31200.0
2010-01-12 10:15:00,49.65,49.65,49.55,49.58,29300.0,32.6826,32.6826,32.6168,32.6365,29300.0
2010-01-12 10:20:00,49.57,49.62,49.57,49.61,26700.0,32.6299,32.6629,32.6299,32.6563,26700.0
2010-01-12 10:25:00,49.61,49.77,49.61,49.75,17700.0,32.6563,32.7616,32.6563,32.7484,17700.0
2010-01-12 10:30:00,49.75,49.83,49.74,49.81,38200.0,32.7484,32.8011,32.7418,32.7879,38200.0
2010-01-12 10:35:00,49.8,49.87,49.79,49.83,29900.0,32.7813,32.8274,32.7748,32.8011,29900.0
2010-01-12 10:40:00,49.83,49.9,49.83,49.89,17600.0,32.8011,32.8472,32.8011,32.8406,17600.0
2010-01-12 10:45:00,49.88,49.88,49.79,49.79,13300.0,32.834,32.834,32.7748,32.7748,13300.0
2010-01-12 10:50:00,49.81,49.83,49.69,49.69,21000.0,32.7879,32.8011,32.7089,32.7089,21000.0
2010-01-12 10:55:00,49.7,49.71,49.65,49.69,25100.0,32.7155,32.7221,32.6826,32.7089,25100.0
2010-01-12 11:00:00,49.69,49.69,49.55,49.58,33900.0,32.7089,32.7089,32.6168,32.6365,33900.0
2010-01-12 11:05:00,49.58,49.64,49.57,49.64,48400.0,32.6365,32.676,32.6299,32.676,48400.0
2010-01-12 11:10:00,49.64,49.71,49.56,49.57,22200.0,32.676,32.7221,32.6234,32.6299,22200.0
2010-01-12 11:15:00,49.56,49.6,49.54,49.56,45600.0,32.6234,32.6497,32.6102,32.6234,45600.0
2010-01-12 11:20:00,49.56,49.59,49.53,49.53,24500.0,32.6234,32.6431,32.6036,32.6036,24500.0
2010-01-12 11:25:00,49.53,49.54,49.45,49.51,47200.0,32.6036,32.6102,32.551,32.5904,47200.0
2010-01-12 11:30:00,49.51,49.53,49.4,49.4,81400.0,32.5904,32.6036,32.518,32.518,81400.0
2010-01-12 11:35:00,49.41,49.43,49.3,49.3,77600.0,32.5246,32.5378,32.4522,32.4522,77600.0
2010-01-12 11:40:00,49.3,49.35,49.29,49.29,44700.0,32.4522,32.4851,32.4456,32.4456,44700.0
2010-01-12 11:45:00,49.28,49.31,49.22,49.3,49900.0,32.439,32.4588,32.3996,32.4522,49900.0
2010-01-12 11:50:00,49.31,49.36,49.29,49.33,93300.0,32.4588,32.4917,32.4456,32.472,93300.0
2010-01-12 11:55:00,49.34,49.38,49.33,49.36,38300.0,32.4785,32.5049,32.472,32.4917,38300.0
2010-01-12 12:00:00,49.35,49.36,49.2,49.25,62700.0,32.4851,32.4917,32.3864,32.4193,62700.0
2010-01-12 12:05:00,49.25,49.26,49.2,49.22,45100.0,32.4193,32.4259,32.3864,32.3996,45100.0
2010-01-12 12:10:00,49.22,49.26,49.22,49.26,32000.0,32.3996,32.4259,32.3996,32.4259,32000.0
2010-01-12 12:15:00,49.25,49.26,49.14,49.15,91600.0,32.4193,32.4259,32.3469,32.3535,91600.0
2010-01-12 12:20:00,49.15,49.18,49.09,49.12,49200.0,32.3535,32.3732,32.314,32.3337,49200.0
2010-01-12 12:25:00,49.12,49.14,49.05,49.11,51500.0,32.3337,32.3469,32.2876,32.3271,51500.0
2010-01-12 12:30:00,49.12,49.12,48.96,49.0,135800.0,32.3337,32.3337,32.2284,32.2547,135800.0
2010-01-12 12:35:00,49.0,49.1,48.98,49.1,84700.0,32.2547,32.3206,32.2416,32.3206,84700.0
2010-01-12 12:40:00,49.1,49.12,49.03,49.12,128100.0,32.3206,32.3337,32.2745,32.3337,128100.0
2010-01-12 12:45:00,49.11,49.15,49.06,49.06,114200.0,32.3271,32.3535,32.2942,32.2942,114200.0
2010-01-12 12:50:00,49.06,49.1,48.98,49.1,69200.0,32.2942,32.3206,32.2416,32.3206,69200.0
2010-01-12 12:55:00,49.1,49.15,49.1,49.13,32300.0,32.3206,32.3535,32.3206,32.3403,32300.0
2010-01-12 13:00:00,49.13,49.15,49.1,49.14,52900.0,32.3403,32.3535,32.3206,32.3469,52900.0
2010-01-12 13:05:00,49.14,49.17,49.1,49.11,34100.0,32.3469,32.3666,32.3206,32.3271,34100.0
2010-01-12 13:10:00,49.11,49.14,49.1,49.13,23400.0,32.3271,32.3469,32.3206,32.3403,23400.0
2010-01-12 13:15:00,49.13,49.13,49.04,49.06,50600.0,32.3403,32.3403,32.2811,32.2942,50600.0
2010-01-12 13:20:00,49.05,49.08,49.0,49.08,49900.0,32.2876,32.3074,32.2547,32.3074,49900.0
2010-01-12 13:25:00,49.08,49.1,49.0,49.02,39500.0,32.3074,32.3206,32.2547,32.2679,39500.0
2010-01-12 13:30:00,49.01,49.04,49.01,49.03,51800.0,32.2613,32.2811,32.2613,32.2745,51800.0
2010-01-12 13:35:00,49.02,49.03,48.99,49.02,42300.0,32.2679,32.2745,32.2482,32.2679,42300.0
2010-01-12 13:40:00,49.02,49.03,49.0,49.01,52500.0,32.2679,32.2745,32.2547,32.2613,52500.0
2010-01-12 13:45:00,49.01,49.07,49.01,49.05,101300.0,32.2613,32.3008,32.2613,32.2876,101300.0
2010-01-12 13:50:00,49.05,49.14,49.04,49.12,69000.0,32.2876,32.3469,32.2811,32.3337,69000.0
2010-01-12 13:55:00,49.12,49.19,49.1,49.17,40000.0,32.3337,32.3798,32.3206,32.3666,40000.0
2010-01-12 14:00:00,49.18,49.18,49.08,49.16,67300.0,32.3732,32.3732,32.3074,32.3601,67300.0
2010-01-12 14:05:00,49.17,49.23,49.16,49.22,45200.0,32.3666,32.4061,32.3601,32.3996,45200.0
2010-01-12 14:10:00,49.23,49.23,49.15,49.2,49600.0,32.4061,32.4061,32.3535,32.3864,49600.0
2010-01-12 14:15:00,49.21,49.22,49.17,49.2,33800.0,32.393,32.3996,32.3666,32.3864,33800.0
2010-01-12 14:20:00,49.2,49.27,49.19,49.26,34100.0,32.3864,32.4325,32.3798,32.4259,34100.0
2010-01-12 14:25:00,49.27,49.34,49.24,49.33,36600.0,32.4325,32.4785,32.4127,32.472,36600.0
2010-01-12 14:30:00,49.33,49.34,49.29,49.32,50400.0,32.472,32.4785,32.4456,32.4654,50400.0
2010-01-12 14:35:00,49.33,49.33,49.24,49.25,39900.0,32.472,32.472,32.4127,32.4193,39900.0
2010-01-12 14:40:00,49.24,49.25,49.16,49.23,54100.0,32.4127,32.4193,32.3601,32.4061,54100.0
2010-01-12 14:45:00,49.23,49.28,49.21,49.28,46700.0,32.4061,32.439,32.393,32.439,46700.0
2010-01-12 14:50:00,49.3,49.31,49.26,49.26,49700.0,32.4522,32.4588,32.4259,32.4259,49700.0
2010-01-12 14:55:00,49.26,49.35,49.26,49.32,79300.0,32.4259,32.4851,32.4259,32.4654,79300.0
2010-01-12 15:00:00,49.32,49.33,49.24,49.25,36400.0,32.4654,32.472,32.4127,32.4193,36400.0
2010-01-12 15:05:00,49.26,49.29,49.2,49.23,76100.0,32.4259,32.4456,32.3864,32.4061,76100.0
2010-01-12 15:10:00,49.23,49.23,49.16,49.17,50200.0,32.4061,32.4061,32.3601,32.3666,50200.0
2010-01-12 15:15:00,49.17,49.17,49.07,49.07,38500.0,32.3666,32.3666,32.3008,32.3008,38500.0
2010-01-12 15:20:00,49.07,49.09,49.05,49.08,102400.0,32.3008,32.314,32.2876,32.3074,102400.0
2010-01-12 15:25:00,49.09,49.15,49.08,49.15,56000.0,32.314,32.3535,32.3074,32.3535,56000.0
2010-01-12 15:30:00,49.15,49.17,49.13,49.14,111600.0,32.3535,32.3666,32.3403,32.3469,111600.0
2010-01-12 15:35:00,49.13,49.19,49.12,49.13,91500.0,32.3403,32.3798,32.3337,32.3403,91500.0
2010-01-12 15:40:00,49.13,49.17,49.1,49.15,203700.0,32.3403,32.3666,32.3206,32.3535,203700.0
2010-01-12 15:45:00,49.14,49.24,49.14,49.21,152800.0,32.3469,32.4127,32.3469,32.393,152800.0
2010-01-12 15:50:00,49.21,49.32,49.2,49.31,263600.0,32.393,32.4654,32.3864,32.4588,263600.0
2010-01-12 15:55:00,49.32,49.39,49.31,49.35,326800.0,32.4654,32.5115,32.4588,32.4851,326800.0
2010-01-13 09:30:00,49.33,49.52,49.29,49.45,99800.0,32.472,32.597,32.4456,32.551,99800.0
2010-01-13 09:35:00,49.45,49.49,49.39,49.47,129200.0,32.551,32.5773,32.5115,32.5641,129200.0
2010-01-13 09:40:00,49.47,49.57,49.45,49.46,44100.0,32.5641,32.6299,32.551,32.5575,44100.0
2010-01-13 09:45:00,49.46,49.5,49.45,49.46,37800.0,32.5575,32.5839,32.551,32.5575,37800.0
2010-01-13 09:50:00,49.46,49.5,49.46,49.46,32300.0,32.5575,32.5839,32.5575,32.5575,32300.0
2010-01-13 09:55:00,49.47,49.54,49.46,49.54,25900.0,32.5641,32.6102,32.5575,32.6102,25900.0
2010-01-13 10:00:00,49.52,49.66,49.52,49.66,55000.0,32.597,32.6892,32.597,32.6892,55000.0
2010-01-13 10:05:00,49.65,49.65,49.54,49.57,51600.0,32.6826,32.6826,32.6102,32.6299,51600.0
2010-01-13 10:10:00,49.56,49.56,49.45,49.48,37100.0,32.6234,32.6234,32.551,32.5707,37100.0
2010-01-13 10:15:00,49.48,49.5,49.44,49.46,45300.0,32.5707,32.5839,32.5444,32.5575,45300.0
2010-01-13 10:20:00,49.46,49.47,49.32,49.39,85900.0,32.5575,32.5641,32.4654,32.5115,85900.0
2010-01-13 10:25:00,49.39,49.42,49.35,49.36,37600.0,32.5115,32.5312,32.4851,32.4917,37600.0
2010-01-13 10:30:00,49.35,49.42,49.33,49.35,73000.0,32.4851,32.5312,32.472,32.4851,73000.0
2010-01-13 10:35:00,49.33,49.35,49.29,49.3,29500.0,32.472,32.4851,32.4456,32.4522,29500.0
2010-01-13 10:40:00,49.31,49.31,49.24,49.29,38800.0,32.4588,32.4588,32.4127,32.4456,38800.0
2010-01-13 10:45:00,49.3,49.32,49.19,49.19,27000.0,32.4522,32.4654,32.3798,32.3798,27000.0
2010-01-13 10:50:00,49.19,49.21,49.11,49.17,44900.0,32.3798,32.393,32.3271,32.3666,44900.0
2010-01-13 10:55:00,49.15,49.19,49.13,49.19,37800.0,32.3535,32.3798,32.3403,32.3798,37800.0
2010-01-13 11:00:00,49.19,49.26,49.18,49.24,55800.0,32.3798,32.4259,32.3732,32.4127,55800.0
2010-01-13 11:05:00,49.25,49.26,49.21,49.25,23100.0,32.4193,32.4259,32.393,32.4193,23100.0
2010-01-13 11:10:00,49.25,49.28,49.19,49.2,48000.0,32.4193,32.439,32.3798,32.3864,48000.0
2010-01-13 11:15:00,49.22,49.25,49.2,49.24,31000.0,32.3996,32.4193,32.3864,32.4127,31000.0
2010-01-13 11:20:00,49.25,49.34,49.21,49.34,54500.0,32.4193,32.4785,32.393,32.4785,54500.0
2010-01-13 11:25:00,49.34,49.38,49.26,49.28,33900.0,32.4785,32.5049,32.4259,32.439,33900.0
2010-01-13 11:30:00,49.3,49.38,49.29,49.36,80600.0,32.4522,32.5049,32.4456,32.4917,80600.0
2010-01-13 11:35:00,49.36,49.37,49.31,49.31,37900.0,32.4917,32.4983,32.4588,32.4588,37900.0
2010-01-13 11:40:00,49.31,49.35,49.3,49.35,17500.0,32.4588,32.4851,32.4522,32.4851,17500.0
2010-01-13 11:45:00,49.35,49.39,49.34,49.38,14100.0,32.4851,32.5115,32.4785,32.5049,14100.0
2010-01-13 11:50:00,49.37,49.38,49.36,49.38,21500.0,32.4983,32.5049,32.4917,32.5049,21500.0
2010-01-13 11:55:00,49.37,49.39,49.3,49.31,29200.0,32.4983,32.5115,32.4522,32.4588,29200.0
2010-01-13 12:00:00,49.31,49.41,49.3,49.39,38100.0,32.4588,32.5246,32.4522,32.5115,38100.0
2010-01-13 12:05:00,49.38,49.45,49.38,49.4,55400.0,32.5049,32.551,32.5049,32.518,55400.0
2010-01-13 12:10:00,49.42,49.45,49.36,49.43,21900.0,32.5312,32.551,32.4917,32.5378,21900.0
2010-01-13 12:15:00,49.43,49.44,49.38,49.39,24600.0,32.5378,32.5444,32.5049,32.5115,24600.0
2010-01-13 12:20:00,49.39,49.44,49.37,49.39,47400.0,32.5115,32.5444,32.4983,32.5115,47400.0
2010-01-13 12:25:00,49.38,49.44,49.37,49.4,17700.0,32.5049,32.5444,32.4983,32.518,17700.0
2010-01-13 12:30:00,49.4,49.45,49.38,49.43,18900.0,32.518,32.551,32.5049,32.5378,18900.0
2010-01-13 12:35:00,49.41,49.46,49.41,49.44,27000.0,32.5246,32.5575,32.5246,32.5444,27000.0
2010-01-13 12:40:00,49.43,49.48,49.4,49.47,39300.0,32.5378,32.5707,32.518,32.5641,39300.0
2010-01-13 12:45:00,49.47,49.53,49.47,49.52,48100.0,32.5641,32.6036,32.5641,32.597,48100.0
2010-01-13 12:50:00,49.52,49.55,49.5,49.5,36500.0,32.597,32.6168,32.5839,32.5839,36500.0
2010-01-13 12:55:00,49.5,49.54,49.49,49.5,32900.0,32.5839,32.6102,32.5773,32.5839,32900.0
2010-01-13 13:00:00,49.5,49.52,49.49,49.5,34500.0,32.5839,32.597,32.5773,32.5839,34500.0
2010-01-13 13:05:00,49.51,49.52,49.5,49.51,13300.0,32.5904,32.597,32.5839,32.5904,13300.0
2010-01-13 13:10:00,49.51,49.53,49.5,49.51,26000.0,32.5904,32.6036,32.5839,32.5904,26000.0
2010-01-13 13:15:00,49.51,49.53,49.49,49.53,31900.0,32.5904,32.6036,32.5773,32.6036,31900.0
2010-01-13 13:20:00,49.52,49.53,49.5,49.52,16900.0,32.597,32.6036,32.5839,32.597,16900.0
2010-01-13 13:25:00,49.53,49.56,49.51,49.55,15100.0,32.6036,32.6234,32.5904,32.6168,15100.0
2010-01-13 13:30:00,49.54,49.55,49.5,49.51,24700.0,32.6102,32.6168,32.5839,32.5904,24700.0
2010-01-13 13:35:00,49.52,49.54,49.49,49.5,26400.0,32.597,32.6102,32.5773,32.5839,26400.0
2010-01-13 13:40:00,49.5,49.54,49.49,49.5,94400.0,32.5839,32.6102,32.5773,32.5839,94400.0
2010-01-13 13:45:00,49.5,49.51,49.47,49.47,47500.0,32.5839,32.5904,32.5641,32.5641,47500.0
2010-01-13 13:50:00,49.47,49.5,49.41,49.45,37500.0,32.5641,32.5839,32.5246,32.551,37500.0
2010-01-13 13:55:00,49.45,49.49,49.41,49.42,15100.0,32.551,32.5773,32.5246,32.5312,15100.0
2010-01-13 14:00:00,49.41,49.51,49.4,49.47,44900.0,32.5246,32.5904,32.518,32.5641,44900.0
2010-01-13 14:05:00,49.46,49.49,49.43,49.44,20100.0,32.5575,32.5773,32.5378,32.5444,20100.0
2010-01-13 14:10:00,49.43,49.5,49.4,49.4,66400.0,32.5378,32.5839,32.518,32.518,66400.0
2010-01-13 14:15:00,49.39,49.48,49.37,49.45,24600.0,32.5115,32.5707,32.4983,32.551,24600.0
2010-01-13 14:20:00,49.45,49.45,49.38,49.43,16300.0,32.551,32.551,32.5049,32.5378,16300.0
2010-01-13 14:25:00,49.43,49.44,49.39,49.42,18400.0,32.5378,32.5444,32.5115,32.5312,18400.0
2010-01-13 14:30:00,49.41,49.43,49.37,49.37,41800.0,32.5246,32.5378,32.4983,32.4983,41800.0
2010-01-13 14:35:00,49.38,49.42,49.36,49.41,24100.0,32.5049,32.5312,32.4917,32.5246,24100.0
2010-01-13 14:40:00,49.41,49.48,49.38,49.43,31600.0,32.5246,32.5707,32.5049,32.5378,31600.0
2010-01-13 14:45:00,49.43,49.5,49.42,49.46,51200.0,32.5378,32.5839,32.5312,32.5575,51200.0
2010-01-13 14:50:00,49.46,49.47,49.38,49.38,63600.0,32.5575,32.5641,32.5049,32.5049,63600.0
2010-01-13 14:55:00,49.38,49.41,49.37,49.4,44300.0,32.5049,32.5246,32.4983,32.518,44300.0
2010-01-13 15:00:00,49.4,49.4,49.36,49.36,89200.0,32.518,32.518,32.4917,32.4917,89200.0
2010-01-13 15:05:00,49.37,49.39,49.34,49.38,145800.0,32.4983,32.5115,32.4785,32.5049,145800.0
2010-01-13 15:10:00,49.37,49.38,49.27,49.28,85100.0,32.4983,32.5049,32.4325,32.439,85100.0
2010-01-13 15:15:00,49.28,49.33,49.26,49.33,184100.0,32.439,32.472,32.4259,32.472,184100.0
2010-01-13 15:20:00,49.33,49.41,49.33,49.41,139400.0,32.472,32.5246,32.472,32.5246,139400.0
2010-01-13 15:25:00,49.41,49.5,49.41,49.47,130800.0,32.5246,32.5839,32.5246,32.5641,130800.0
2010-01-13 15:30:00,49.47,49.56,49.43,49.55,176800.0,32.5641,32.6234,32.5378,32.6168,176800.0
2010-01-13 15:35:00,49.54,49.54,49.41,49.43,116800.0,32.6102,32.6102,32.5246,32.5378,116800.0
2010-01-13 15:40:00,49.44,49.45,49.39,49.4,100200.0,32.5444,32.551,32.5115,32.518,100200.0
2010-01-13 15:45:00,49.39,49.43,49.35,49.39,92300.0,32.5115,32.5378,32.4851,32.5115,92300.0
2010-01-13 15:50:00,49.39,49.46,49.39,49.45,170700.0,32.5115,32.5575,32.5115,32.551,170700.0
2010-01-13 15:55:00,49.44,49.46,49.29,49.33,349000.0,32.5444,32.5575,32.4456,32.472,349000.0
2010-01-14 09:30:00,49.7,50.0,49.65,49.91,313700.0,32.7155,32.913,32.6826,32.8538,313700.0
2010-01-14 09:35:00,49.92,49.99,49.76,49.9,172300.0,32.8603,32.9064,32.755,32.8472,172300.0
2010-01-14 09:40:00,49.9,50.04,49.85,50.02,156400.0,32.8472,32.9393,32.8143,32.9262,156400.0
2010-01-14 09:45:00,50.02,50.19,50.0,50.18,267900.0,32.9262,33.0381,32.913,33.0315,267900.0
2010-01-14 09:50:00,50.18,50.2,50.04,50.1,104300.0,33.0315,33.0446,32.9393,32.9788,104300.0
2010-01-14 09:55:00,50.1,50.1,50.01,50.01,43600.0,32.9788,32.9788,32.9196,32.9196,43600.0
2010-01-14 10:00:00,50.01,50.07,49.94,49.98,103300.0,32.9196,32.9591,32.8735,32.8998,103300.0
2010-01-14 10:05:00,49.98,49.99,49.87,49.97,149300.0,32.8998,32.9064,32.8274,32.8932,149300.0
2010-01-14 10:10:00,49.96,50.0,49.92,49.92,54100.0,32.8867,32.913,32.8603,32.8603,54100.0
2010-01-14 10:15:00,49.91,49.94,49.81,49.83,54400.0,32.8538,32.8735,32.7879,32.8011,54400.0
2010-01-14 10:20:00,49.83,49.89,49.81,49.88,51800.0,32.8011,32.8406,32.7879,32.834,51800.0
2010-01-14 10:25:00,49.87,49.96,49.85,49.96,82600.0,32.8274,32.8867,32.8143,32.8867,82600.0
2010-01-14 10:30:00,49.95,49.97,49.93,49.97,67100.0,32.8801,32.8932,32.8669,32.8932,67100.0
2010-01-14 10:35:00,49.96,50.04,49.96,50.0,41700.0,32.8867,32.9393,32.8867,32.913,41700.0
2010-01-14 10:40:00,49.99,49.99,49.92,49.93,35000.0,32.9064,32.9064,32.8603,32.8669,35000.0
2010-01-14 10:45:00,49.93,49.95,49.85,49.93,40100.0,32.8669,32.8801,32.8143,32.8669,40100.0
2010-01-14 10:50:00,49.93,49.95,49.87,49.95,27600.0,32.8669,32.8801,32.8274,32.8801,27600.0
2010-01-14 10:55:00,49.94,49.97,49.89,49.9,54100.0,32.8735,32.8932,32.8406,32.8472,54100.0
2010-01-14 11:00:00,49.9,49.92,49.73,49.73,145700.0,32.8472,32.8603,32.7353,32.7353,145700.0
2010-01-14 11:05:00,49.73,49.74,49.7,49.73,94000.0,32.7353,32.7418,32.7155,32.7353,94000.0
2010-01-14 11:10:00,49.74,49.78,49.66,49.77,76900.0,32.7418,32.7682,32.6892,32.7616,76900.0
2010-01-14 11:15:00,49.77,49.78,49.72,49.73,42900.0,32.7616,32.7682,32.7287,32.7353,42900.0
2010-01-14 11:20:00,49.73,49.73,49.6,49.61,60700.0,32.7353,32.7353,32.6497,32.6563,60700.0
2010-01-14 11:25:00,49.61,49.7,49.6,49.68,53800.0,32.6563,32.7155,32.6497,32.7024,53800.0
2010-01-14 11:30:00,49.67,49.79,49.66,49.79,57700.0,32.6958,32.7748,32.6892,32.7748,57700.0
2010-01-14 11:35:00,49.79,49.83,49.78,49.81,57000.0,32.7748,32.8011,32.7682,32.7879,57000.0
2010-01-14 11:40:00,49.8,49.8,49.79,49.79,6500.0,32.7813,32.7813,32.7748,32.7748,6500.0
2010-01-14 11:45:00,49.79,49.8,49.74,49.74,36800.0,32.7748,32.7813,32.7418,32.7418,36800.0
2010-01-14 11:50:00,49.74,49.75,49.69,49.7,19400.0,32.7418,32.7484,32.7089,32.7155,19400.0
2010-01-14 11:55:00,49.7,49.78,49.69,49.77,60200.0,32.7155,32.7682,32.7089,32.7616,60200.0
2010-01-14 12:00:00,49.77,49.77,49.74,49.75,21800.0,32.7616,32.7616,32.7418,32.7484,21800.0
2010-01-14 12:05:00,49.75,49.8,49.74,49.76,56100.0,32.7484,32.7813,32.7418,32.755,56100.0
2010-01-14 12:10:00,49.76,49.78,49.75,49.77,15900.0,32.755,32.7682,32.7484,32.7616,15900.0
2010-01-14 12:15:00,49.77,49.81,49.76,49.8,38300.0,32.7616,32.7879,32.755,32.7813,38300.0
2010-01-14 12:20:00,49.8,49.81,49.79,49.79,40000.0,32.7813,32.7879,32.7748,32.7748,40000.0
2010-01-14 12:25:00,49.79,49.81,49.75,49.76,55200.0,32.7748,32.7879,32.7484,32.755,55200.0
2010-01-14 12:30:00,49.77,49.81,49.75,49.78,51000.0,32.7616,32.7879,32.7484,32.7682,51000.0
2010-01-14 12:35:00,49.78,49.78,49.72,49.76,62600.0,32.7682,32.7682,32.7287,32.755,62600.0
2010-01-14 12:40:00,49.78,49.78,49.68,49.68,36000.0,32.7682,32.7682,32.7024,32.7024,36000.0
2010-01-14 12:45:00,49.68,49.76,49.67,49.7,62200.0,32.7024,32.755,32.6958,32.7155,62200.0
2010-01-14 12:50:00,49.69,49.77,49.69,49.74,36500.0,32.7089,32.7616,32.7089,32.7418,36500.0
2010-01-14 12:55:00,49.75,49.78,49.74,49.75,32000.0,32.7484,32.7682,32.7418,32.7484,32000.0
2010-01-14 13:00:00,49.76,49.81,49.75,49.75,51000.0,32.755,32.7879,32.7484,32.7484,51000.0
2010-01-14 13:05:00,49.75,49.78,49.73,49.74,28700.0,32.7484,32.7682,32.7353,32.7418,28700.0
2010-01-14 13:10:00,49.73,49.81,49.73,49.78,39700.0,32.7353,32.7879,32.7353,32.7682,39700.0
2010-01-14 13:15:00,49.77,49.79,49.76,49.78,19400.0,32.7616,32.7748,32.755,32.7682,19400.0
2010-01-14 13:20:00,49.79,49.86,49.78,49.86,33900.0,32.7748,32.8208,32.7682,32.8208,33900.0
2010-01-14 13:25:00,49.85,49.85,49.77,49.82,70800.0,32.8143,32.8143,32.7616,32.7945,70800.0
2010-01-14 13:30:00,49.82,49.86,49.8,49.85,56000.0,32.7945,32.8208,32.7813,32.8143,56000.0
2010-01-14 13:35:00,49.84,49.89,49.82,49.82,36700.0,32.8077,32.8406,32.7945,32.7945,36700.0
2010-01-14 13:40:00,49.81,49.82,49.76,49.76,66500.0,32.7879,32.7945,32.755,32.755,66500.0
2010-01-14 13:45:00,49.77,49.78,49.74,49.75,33700.0,32.7616,32.7682,32.7418,32.7484,33700.0
2010-01-14 13:50:00,49.75,49.79,49.75,49.78,41000.0,32.7484,32.7748,32.7484,32.7682,41000.0
2010-01-14 13:55:00,49.78,49.82,49.75,49.82,49400.0,32.7682,32.7945,32.7484,32.7945,49400.0
2010-01-14 14:00:00,49.82,49.88,49.81,49.86,36000.0,32.7945,32.834,32.7879,32.8208,36000.0
2010-01-14 14:05:00,49.87,49.94,49.87,49.94,69400.0,32.8274,32.8735,32.8274,32.8735,69400.0
2010-01-14 14:10:00,49.94,49.98,49.94,49.95,83200.0,32.8735,32.8998,32.8735,32.8801,83200.0
2010-01-14 14:15:00,49.95,49.99,49.92,49.94,50800.0,32.8801,32.9064,32.8603,32.8735,50800.0
2010-01-14 14:20:00,49.95,50.0,49.91,49.94,42200.0,32.8801,32.913,32.8538,32.8735,42200.0
2010-01-14 14:25:00,49.93,49.95,49.89,49.94,48900.0,32.8669,32.8801,32.8406,32.8735,48900.0
2010-01-14 14:30:00,49.92,49.98,49.92,49.95,77900.0,32.8603,32.8998,32.8603,32.8801,77900.0
2010-01-14 14:35:00,49.96,50.04,49.95,50.0,61100.0,32.8867,32.9393,32.8801,32.913,61100.0
2010-01-14 14:40:00,50.01,50.09,50.0,50.09,105400.0,32.9196,32.9722,32.913,32.9722,105400.0
2010-01-14 14:45:00,50.08,50.09,50.03,50.05,41200.0,32.9657,32.9722,32.9327,32.9459,41200.0
2010-01-14 14:50:00,50.05,50.15,50.03,50.14,96900.0,32.9459,33.0117,32.9327,33.0052,96900.0
2010-01-14 14:55:00,50.14,50.15,50.09,50.1,99300.0,33.0052,33.0117,32.9722,32.9788,99300.0
2010-01-14 15:00:00,50.1,50.21,50.1,50.2,220500.0,32.9788,33.0512,32.9788,33.0446,220500.0
2010-01-14 15:05:00,50.2,50.21,50.19,50.2,91700.0,33.0446,33.0512,33.0381,33.0446,91700.0
2010-01-14 15:10:00,50.2,50.21,50.18,50.2,164200.0,33.0446,33.0512,33.0315,33.0446,164200.0
2010-01-14 15:15:00,50.2,50.35,50.19,50.33,248400.0,33.0446,33.1434,33.0381,33.1302,248400.0
2010-01-14 15:20:00,50.33,50.35,50.32,50.33,133000.0,33.1302,33.1434,33.1236,33.1302,133000.0
2010-01-14 15:25:00,50.33,50.34,50.18,50.18,110900.0,33.1302,33.1368,33.0315,33.0315,110900.0
2010-01-14 15:30:00,50.18,50.19,50.08,50.08,109500.0,33.0315,33.0381,32.9657,32.9657,109500.0
2010-01-14 15:35:00,50.08,50.14,50.07,50.1,219400.0,32.9657,33.0052,32.9591,32.9788,219400.0
2010-01-14 15:40:00,50.09,50.19,50.05,50.14,212500.0,32.9722,33.0381,32.9459,33.0052,212500.0
2010-01-14 15:45:00,50.14,50.26,50.14,50.24,298700.0,33.0052,33.0841,33.0052,33.071,298700.0
2010-01-14 15:50:00,50.25,50.25,50.04,50.04,307100.0,33.0776,33.0776,32.9393,32.9393,307100.0
2010-01-14 15:55:00,50.04,50.08,50.02,50.08,380700.0,32.9393,32.9657,32.9262,32.9657,380700.0
2010-01-15 09:30:00,49.86,50.1,49.79,49.97,900100.0,32.8208,32.9788,32.7748,32.8932,900100.0
2010-01-15 09:35:00,49.97,50.25,49.97,50.17,115000.0,32.8932,33.0776,32.8932,33.0249,115000.0
2010-01-15 09:40:00,50.17,50.26,50.12,50.17,87000.0,33.0249,33.0841,32.992,33.0249,87000.0
2010-01-15 09:45:00,50.16,50.2,50.01,50.03,78600.0,33.0183,33.0446,32.9196,32.9327,78600.0
2010-01-15 09:50:00,50.03,50.1,49.85,50.06,112000.0,32.9327,32.9788,32.8143,32.9525,112000.0
2010-01-15 09:55:00,50.06,50.15,50.02,50.12,94800.0,32.9525,33.0117,32.9262,32.992,94800.0
2010-01-15 10:00:00,50.12,50.17,50.01,50.15,116100.0,32.992,33.0249,32.9196,33.0117,116100.0
2010-01-15 10:05:00,50.15,50.22,50.15,50.2,224200.0,33.0117,33.0578,33.0117,33.0446,224200.0
2010-01-15 10:10:00,50.19,50.2,50.09,50.17,92800.0,33.0381,33.0446,32.9722,33.0249,92800.0
2010-01-15 10:15:00,50.15,50.15,50.0,50.09,57000.0,33.0117,33.0117,32.913,32.9722,57000.0
2010-01-15 10:20:00,50.09,50.14,50.07,50.1,53700.0,32.9722,33.0052,32.9591,32.9788,53700.0
2010-01-15 10:25:00,50.1,50.11,50.01,50.1,49900.0,32.9788,32.9854,32.9196,32.9788,49900.0
2010-01-15 10:30:00,50.11,50.17,50.0,50.13,75000.0,32.9854,33.0249,32.913,32.9986,75000.0
2010-01-15 10:35:00,50.12,50.16,50.01,50.15,59700.0,32.992,33.0183,32.9196,33.0117,59700.0
2010-01-15 10:40:00,50.15,50.21,50.05,50.2,91600.0,33.0117,33.0512,32.9459,33.0446,91600.0
2010-01-15 10:45:00,50.21,50.21,50.1,50.17,84600.0,33.0512,33.0512,32.9788,33.0249,84600.0
2010-01-15 10:50:00,50.18,50.2,50.13,50.16,41700.0,33.0315,33.0446,32.9986,33.0183,41700.0
2010-01-15 10:55:00,50.17,50.2,50.09,50.19,47900.0,33.0249,33.0446,32.9722,33.0381,47900.0
2010-01-15 11:00:00,50.19,50.24,50.17,50.24,59400.0,33.0381,33.071,33.0249,33.071,59400.0
2010-01-15 11:05:00,50.24,50.28,50.18,50.26,86000.0,33.071,33.0973,33.0315,33.0841,86000.0
2010-01-15 11:10:00,50.26,50.3,50.25,50.28,58300.0,33.0841,33.1105,33.0776,33.0973,58300.0
2010-01-15 11:15:00,50.28,50.31,50.28,50.29,50600.0,33.0973,33.1171,33.0973,33.1039,50600.0
2010-01-15 11:20:00,50.29,50.32,50.21,50.28,76700.0,33.1039,33.1236,33.0512,33.0973,76700.0
2010-01-15 11:25:00,50.28,50.29,50.16,50.16,55500.0,33.0973,33.1039,33.0183,33.0183,55500.0
2010-01-15 11:30:00,50.16,50.17,49.91,50.01,197900.0,33.0183,33.0249,32.8538,32.9196,197900.0
2010-01-15 11:35:00,50.01,50.08,49.97,49.99,51000.0,32.9196,32.9657,32.8932,32.9064,51000.0
2010-01-15 11:40:00,49.98,50.02,49.94,49.96,113900.0,32.8998,32.9262,32.8735,32.8867,113900.0
2010-01-15 11:45:00,49.95,49.97,49.9,49.97,76600.0,32.8801,32.8932,32.8472,32.8932,76600.0
2010-01-15 11:50:00,49.98,49.99,49.92,49.93,88800.0,32.8998,32.9064,32.8603,32.8669,88800.0
2010-01-15 11:55:00,49.94,49.97,49.88,49.92,68500.0,32.8735,32.8932,32.834,32.8603,68500.0
2010-01-15 12:00:00,49.92,49.96,49.91,49.92,50600.0,32.8603,32.8867,32.8538,32.8603,50600.0
2010-01-15 12:05:00,49.92,50.02,49.92,50.02,25900.0,32.8603,32.9262,32.8603,32.9262,25900.0
2010-01-15 12:10:00,50.02,50.02,49.95,49.95,24400.0,32.9262,32.9262,32.8801,32.8801,24400.0
2010-01-15 12:15:00,49.96,49.97,49.9,49.94,36400.0,32.8867,32.8932,32.8472,32.8735,36400.0
2010-01-15 12:20:00,49.94,49.97,49.9,49.97,32100.0,32.8735,32.8932,32.8472,32.8932,32100.0
2010-01-15 12:25:00,49.97,50.02,49.96,50.01,146100.0,32.8932,32.9262,32.8867,32.9196,146100.0
2010-01-15 12:30:00,50.01,50.06,50.0,50.04,65800.0,32.9196,32.9525,32.913,32.9393,65800.0
2010-01-15 12:35:00,50.05,50.08,50.03,50.06,30300.0,32.9459,32.9657,32.9327,32.9525,30300.0
2010-01-15 12:40:00,50.05,50.06,50.0,50.05,75300.0,32.9459,32.9525,32.913,32.9459,75300.0
2010-01-15 12:45:00,50.05,50.1,50.02,50.1,88700.0,32.9459,32.9788,32.9262,32.9788,88700.0
2010-01-15 12:50:00,50.11,50.13,50.07,50.07,29300.0,32.9854,32.9986,32.9591,32.9591,29300.0
2010-01-15 12:55:00,50.07,50.11,50.04,50.11,23800.0,32.9591,32.9854,32.9393,32.9854,23800.0
2010-01-15 13:00:00,50.11,50.12,50.05,50.05,36500.0,32.9854,32.992,32.9459,32.9459,36500.0
2010-01-15 13:05:00,50.05,50.12,50.04,50.11,20600.0,32.9459,32.992,32.9393,32.9854,20600.0
2010-01-15 13:10:00,50.11,50.11,50.03,50.04,28400.0,32.9854,32.9854,32.9327,32.9393,28400.0
2010-01-15 13:15:00,50.04,50.09,50.03,50.09,29400.0,32.9393,32.9722,32.9327,32.9722,29400.0
2010-01-15 13:20:00,50.08,50.11,50.03,50.06,32600.0,32.9657,32.9854,32.9327,32.9525,32600.0
2010-01-15 13:25:00,50.06,50.11,50.05,50.08,17200.0,32.9525,32.9854,32.9459,32.9657,17200.0
2010-01-15 13:30:00,50.08,50.11,50.07,50.1,34300.0,32.9657,32.9854,32.9591,32.9788,34300.0
2010-01-15 13:35:00,50.1,50.11,50.07,50.07,25500.0,32.9788,32.9854,32.9591,32.9591,25500.0
2010-01-15 13:40:00,50.08,50.12,50.07,50.12,40400.0,32.9657,32.992,32.9591,32.992,40400.0
2010-01-15 13:45:00,50.12,50.19,50.12,50.18,35200.0,32.992,33.0381,32.992,33.0315,35200.0
2010-01-15 13:50:00,50.18,50.2,50.14,50.14,40200.0,33.0315,33.0446,33.0052,33.0052,40200.0
2010-01-15 13:55:00,50.14,50.16,50.1,50.15,36000.0,33.0052,33.0183,32.9788,33.0117,36000.0
2010-01-15 14:00:00,50.14,50.17,50.13,50.15,85600.0,33.0052,33.0249,32.9986,33.0117,85600.0
2010-01-15 14:05:00,50.15,50.16,50.13,50.14,64100.0,33.0117,33.0183,32.9986,33.0052,64100.0
2010-01-15 14:10:00,50.14,50.16,50.13,50.15,16100.0,33.0052,33.0183,32.9986,33.0117,16100.0
2010-01-15 14:15:00,50.16,50.19,50.15,50.17,49700.0,33.0183,33.0381,33.0117,33.0249,49700.0
2010-01-15 14:20:00,50.16,50.17,50.15,50.16,30800.0,33.0183,33.0249,33.0117,33.0183,30800.0
2010-01-15 14:25:00,50.16,50.2,50.14,50.18,62600.0,33.0183,33.0446,33.0052,33.0315,62600.0
2010-01-15 14:30:00,50.17,50.18,50.12,50.15,66800.0,33.0249,33.0315,32.992,33.0117,66800.0
2010-01-15 14:35:00,50.15,50.17,50.09,50.1,52400.0,33.0117,33.0249,32.9722,32.9788,52400.0
2010-01-15 14:40:00,50.09,50.15,50.09,50.11,55200.0,32.9722,33.0117,32.9722,32.9854,55200.0
2010-01-15 14:45:00,50.11,50.14,50.1,50.11,57500.0,32.9854,33.0052,32.9788,32.9854,57500.0
2010-01-15 14:50:00,50.12,50.15,50.09,50.13,100800.0,32.992,33.0117,32.9722,32.9986,100800.0
2010-01-15 14:55:00,50.13,50.17,50.11,50.14,63400.0,32.9986,33.0249,32.9854,33.0052,63400.0
2010-01-15 15:00:00,50.14,50.2,50.14,50.18,41400.0,33.0052,33.0446,33.0052,33.0315,41400.0
2010-01-15 15:05:00,50.18,50.21,50.15,50.18,61200.0,33.0315,33.0512,33.0117,33.0315,61200.0
2010-01-15 15:10:00,50.19,50.27,50.18,50.25,82300.0,33.0381,33.0907,33.0315,33.0776,82300.0
2010-01-15 15:15:00,50.24,50.26,50.11,50.19,189600.0,33.071,33.0841,32.9854,33.0381,189600.0
2010-01-15 15:20:00,50.19,50.21,50.17,50.18,67900.0,33.0381,33.0512,33.0249,33.0315,67900.0
2010-01-15 15:25:00,50.18,50.2,50.14,50.19,49900.0,33.0315,33.0446,33.0052,33.0381,49900.0
2010-01-15 15:30:00,50.19,50.23,50.13,50.15,147400.0,33.0381,33.0644,32.9986,33.0117,147400.0
2010-01-15 15:35:00,50.15,50.17,50.15,50.16,75500.0,33.0117,33.0249,33.0117,33.0183,75500.0
2010-01-15 15:40:00,50.16,50.19,50.14,50.17,185500.0,33.0183,33.0381,33.0052,33.0249,185500.0
2010-01-15 15:45:00,50.16,50.18,50.14,50.17,156600.0,33.0183,33.0315,33.0052,33.0249,156600.0
2010-01-15 15:50:00,50.17,50.24,50.16,50.23,322500.0,33.0249,33.071,33.0183,33.0644,322500.0
2010-01-15 15:55:00,50.24,50.28,50.15,50.18,702300.0,33.071,33.0973,33.0117,33.0315,702300.0
2010-01-19 09:30:00,50.21,50.47,50.0,50.12,220100.0,33.0512,33.2224,32.913,32.992,220100.0
2010-01-19 09:35:00,50.13,50.2,50.11,50.15,172000.0,32.9986,33.0446,32.9854,33.0117,172000.0
2010-01-19 09:40:00,50.15,50.5,50.13,50.43,152200.0,33.0117,33.2421,32.9986,33.196,152200.0
2010-01-19 09:45:00,50.44,50.59,50.39,50.52,161300.0,33.2026,33.3014,33.1697,33.2553,161300.0
2010-01-19 09:50:00,50.51,50.53,50.26,50.26,195800.0,33.2487,33.2619,33.0841,33.0841,195800.0
2010-01-19 09:55:00,50.26,50.39,50.24,50.35,138900.0,33.0841,33.1697,33.071,33.1434,138900.0
2010-01-19 10:00:00,50.35,50.37,50.19,50.21,106700.0,33.1434,33.1566,33.0381,33.0512,106700.0
2010-01-19 10:05:00,50.22,50.29,50.21,50.24,160100.0,33.0578,33.1039,33.0512,33.071,160100.0
2010-01-19 10:10:00,50.24,50.35,50.2,50.35,131900.0,33.071,33.1434,33.0446,33.1434,131900.0
2010-01-19 10:15:00,50.34,50.35,50.31,50.31,99600.0,33.1368,33.1434,33.1171,33.1171,99600.0
2010-01-19 10:20:00,50.31,50.35,50.31,50.33,83300.0,33.1171,33.1434,33.1171,33.1302,83300.0
2010-01-19 10:25:00,50.34,50.35,50.3,50.3,62400.0,33.1368,33.1434,33.1105,33.1105,62400.0
2010-01-19 10:30:00,50.31,50.35,50.3,50.31,82400.0,33.1171,33.1434,33.1105,33.1171,82400.0
2010-01-19 10:35:00,50.32,50.4,50.32,50.39,70300.0,33.1236,33.1763,33.1236,33.1697,70300.0
2010-01-19 10:40:00,50.39,50.64,50.39,50.63,158000.0,33.1697,33.3343,33.1697,33.3277,158000.0
2010-01-19 10:45:00,50.64,50.65,50.56,50.57,60400.0,33.3343,33.3409,33.2816,33.2882,60400.0
2010-01-19 10:50:00,50.56,50.58,50.52,50.56,39200.0,33.2816,33.2948,33.2553,33.2816,39200.0
2010-01-19 10:55:00,50.56,50.61,50.54,50.6,87900.0,33.2816,33.3145,33.2685,33.3079,87900.0
2010-01-19 11:00:00,50.59,50.59,50.55,50.56,32100.0,33.3014,33.3014,33.275,33.2816,32100.0
2010-01-19 11:05:00,50.55,50.59,50.5,50.55,47100.0,33.275,33.3014,33.2421,33.275,47100.0
2010-01-19 11:10:00,50.55,50.58,50.53,50.58,26300.0,33.275,33.2948,33.2619,33.2948,26300.0
2010-01-19 11:15:00,50.58,50.6,50.55,50.6,32800.0,33.2948,33.3079,33.275,33.3079,32800.0
2010-01-19 11:20:00,50.59,50.6,50.56,50.58,42200.0,33.3014,33.3079,33.2816,33.2948,42200.0
2010-01-19 11:25:00,50.58,50.59,50.51,50.53,42900.0,33.2948,33.3014,33.2487,33.2619,42900.0
2010-01-19 11:30:00,50.54,50.6,50.54,50.58,67300.0,33.2685,33.3079,33.2685,33.2948,67300.0
2010-01-19 11:35:00,50.57,50.62,50.56,50.57,87600.0,33.2882,33.3211,33.2816,33.2882,87600.0
2010-01-19 11:40:00,50.56,50.62,50.55,50.61,37300.0,33.2816,33.3211,33.275,33.3145,37300.0
2010-01-19 11:45:00,50.61,50.64,50.54,50.62,56900.0,33.3145,33.3343,33.2685,33.3211,56900.0
2010-01-19 11:50:00,50.62,50.65,50.58,50.6,35800.0,33.3211,33.3409,33.2948,33.3079,35800.0
2010-01-19 11:55:00,50.61,50.62,50.57,50.62,33100.0,33.3145,33.3211,33.2882,33.3211,33100.0
2010-01-19 12:00:00,50.61,50.64,50.54,50.63,31200.0,33.3145,33.3343,33.2685,33.3277,31200.0
2010-01-19 12:05:00,50.62,50.64,50.58,50.62,25300.0,33.3211,33.3343,33.2948,33.3211,25300.0
2010-01-19 12:10:00,50.63,50.65,50.62,50.62,29200.0,33.3277,33.3409,33.3211,33.3211,29200.0
2010-01-19 12:15:00,50.62,50.62,50.59,50.6,142600.0,33.3211,33.3211,33.3014,33.3079,142600.0
2010-01-19 12:20:00,50.61,50.65,50.49,50.51,282400.0,33.3145,33.3409,33.2355,33.2487,282400.0
2010-01-19 12:25:00,50.5,50.53,50.47,50.5,303500.0,33.2421,33.2619,33.2224,33.2421,303500.0
2010-01-19 12:30:00,50.51,50.52,50.49,50.5,27900.0,33.2487,33.2553,33.2355,33.2421,27900.0
2010-01-19 12:35:00,50.5,50.55,50.49,50.54,119600.0,33.2421,33.275,33.2355,33.2685,119600.0
2010-01-19 12:40:00,50.55,50.55,50.54,50.54,23000.0,33.275,33.275,33.2685,33.2685,23000.0
2010-01-19 12:45:00,50.55,50.58,50.53,50.58,91200.0,33.275,33.2948,33.2619,33.2948,91200.0
2010-01-19 12:50:00,50.57,50.62,50.57,50.62,43600.0,33.2882,33.3211,33.2882,33.3211,43600.0
2010-01-19 12:55:00,50.63,50.7,50.6,50.62,66700.0,33.3277,33.3738,33.3079,33.3211,66700.0
2010-01-19 13:00:00,50.62,50.66,50.6,50.63,32300.0,33.3211,33.3474,33.3079,33.3277,32300.0
2010-01-19 13:05:00,50.63,50.64,50.59,50.61,41400.0,33.3277,33.3343,33.3014,33.3145,41400.0
2010-01-19 13:10:00,50.62,50.65,50.61,50.65,45800.0,33.3211,33.3409,33.3145,33.3409,45800.0
2010-01-19 13:15:00,50.65,50.65,50.63,50.65,34300.0,33.3409,33.3409,33.3277,33.3409,34300.0
2010-01-19 13:20:00,50.65,50.66,50.61,50.65,36800.0,33.3409,33.3474,33.3145,33.3409,36800.0
2010-01-19 13:25:00,50.65,50.74,50.65,50.7,73100.0,33.3409,33.4001,33.3409,33.3738,73100.0
2010-01-19 13:30:00,50.7,50.75,50.69,50.74,57300.0,33.3738,33.4067,33.3672,33.4001,57300.0
2010-01-19 13:35:00,50.73,50.74,50.7,50.72,33200.0,33.3935,33.4001,33.3738,33.3869,33200.0
2010-01-19 13:40:00,50.73,50.82,50.72,50.81,102400.0,33.3935,33.4528,33.3869,33.4462,102400.0
2010-01-19 13:45:00,50.82,50.82,50.77,50.79,48000.0,33.4528,33.4528,33.4199,33.433,48000.0
2010-01-19 13:50:00,50.78,50.8,50.78,50.8,47400.0,33.4264,33.4396,33.4264,33.4396,47400.0
2010-01-19 13:55:00,50.79,50.85,50.79,50.85,71000.0,33.433,33.4725,33.433,33.4725,71000.0
2010-01-19 14:00:00,50.85,50.88,50.83,50.85,82300.0,33.4725,33.4923,33.4593,33.4725,82300.0
2010-01-19 14:05:00,50.85,50.93,50.84,50.9,109100.0,33.4725,33.5252,33.4659,33.5054,109100.0
2010-01-19 14:10:00,50.89,50.92,50.89,50.91,37800.0,33.4988,33.5186,33.4988,33.512,37800.0
2010-01-19 14:15:00,50.91,50.95,50.9,50.9,50000.0,33.512,33.5383,33.5054,33.5054,50000.0
2010-01-19 14:20:00,50.9,50.91,50.8,50.8,94200.0,33.5054,33.512,33.4396,33.4396,94200.0
2010-01-19 14:25:00,50.8,50.9,50.77,50.9,121900.0,33.4396,33.5054,33.4199,33.5054,121900.0
2010-01-19 14:30:00,50.9,50.98,50.9,50.97,132000.0,33.5054,33.5581,33.5054,33.5515,132000.0
2010-01-19 14:35:00,50.98,51.06,50.97,51.06,210900.0,33.5581,33.6107,33.5515,33.6107,210900.0
2010-01-19 14:40:00,51.06,51.15,51.0,51.09,169800.0,33.6107,33.67,33.5713,33.6305,169800.0
2010-01-19 14:45:00,51.1,51.13,51.09,51.13,50900.0,33.6371,33.6568,33.6305,33.6568,50900.0
2010-01-19 14:50:00,51.13,51.13,51.1,51.1,98100.0,33.6568,33.6568,33.6371,33.6371,98100.0
2010-01-19 14:55:00,51.1,51.17,51.1,51.15,158000.0,33.6371,33.6832,33.6371,33.67,158000.0
2010-01-19 15:00:00,51.15,51.16,51.11,51.11,137700.0,33.67,33.6766,33.6437,33.6437,137700.0
2010-01-19 15:05:00,51.11,51.15,51.1,51.15,147800.0,33.6437,33.67,33.6371,33.67,147800.0
2010-01-19 15:10:00,51.14,51.2,51.12,51.2,106700.0,33.6634,33.7029,33.6502,33.7029,106700.0
2010-01-19 15:15:00,51.18,51.24,51.16,51.24,153800.0,33.6897,33.7292,33.6766,33.7292,153800.0
2010-01-19 15:20:00,51.24,51.27,51.18,51.26,248900.0,33.7292,33.749,33.6897,33.7424,248900.0
2010-01-19 15:25:00,51.26,51.4,51.26,51.36,307500.0,33.7424,33.8346,33.7424,33.8082,307500.0
2010-01-19 15:30:00,51.36,51.36,51.21,51.22,127300.0,33.8082,33.8082,33.7095,33.7161,127300.0
2010-01-19 15:35:00,51.21,51.25,51.16,51.17,138100.0,33.7095,33.7358,33.6766,33.6832,138100.0
2010-01-19 15:40:00,51.17,51.2,51.08,51.12,252600.0,33.6832,33.7029,33.6239,33.6502,252600.0
2010-01-19 15:45:00,51.12,51.22,51.11,51.2,282000.0,33.6502,33.7161,33.6437,33.7029,282000.0
2010-01-19 15:50:00,51.2,51.21,51.1,51.1,262600.0,33.7029,33.7095,33.6371,33.6371,262600.0
2010-01-19 15:55:00,51.11,51.28,51.1,51.21,449000.0,33.6437,33.7556,33.6371,33.7095,449000.0
2010-01-20 09:30:00,50.78,51.01,50.7,50.93,213200.0,33.4264,33.5778,33.3738,33.5252,213200.0
2010-01-20 09:35:00,50.93,51.16,50.85,50.93,223500.0,33.5252,33.6766,33.4725,33.5252,223500.0
2010-01-20 09:40:00,50.94,51.12,50.85,51.07,180300.0,33.5318,33.6502,33.4725,33.6173,180300.0
2010-01-20 09:45:00,51.08,51.16,50.91,51.12,212100.0,33.6239,33.6766,33.512,33.6502,212100.0
2010-01-20 09:50:00,51.11,51.21,51.06,51.17,151900.0,33.6437,33.7095,33.6107,33.6832,151900.0
2010-01-20 09:55:00,51.17,51.3,51.15,51.27,101100.0,33.6832,33.7687,33.67,33.749,101100.0
2010-01-20 10:00:00,51.25,51.39,51.06,51.11,221700.0,33.7358,33.828,33.6107,33.6437,221700.0
2010-01-20 10:05:00,51.11,51.12,50.9,51.07,243900.0,33.6437,33.6502,33.5054,33.6173,243900.0
2010-01-20 10:10:00,51.07,51.3,51.03,51.03,154700.0,33.6173,33.7687,33.591,33.591,154700.0
2010-01-20 10:15:00,51.05,51.13,51.03,51.08,81200.0,33.6042,33.6568,33.591,33.6239,81200.0
2010-01-20 10:20:00,51.09,51.12,50.96,51.07,241200.0,33.6305,33.6502,33.5449,33.6173,241200.0
2010-01-20 10:25:00,51.05,51.06,50.96,51.0,87000.0,33.6042,33.6107,33.5449,33.5713,87000.0
2010-01-20 10:30:00,50.99,51.11,50.98,51.09,81200.0,33.5647,33.6437,33.5581,33.6305,81200.0
2010-01-20 10:35:00,51.09,51.11,50.97,50.99,225400.0,33.6305,33.6437,33.5515,33.5647,225400.0
2010-01-20 10:40:00,50.99,51.01,50.94,50.99,134200.0,33.5647,33.5778,33.5318,33.5647,134200.0
2010-01-20 10:45:00,51.0,51.0,50.91,50.95,66200.0,33.5713,33.5713,33.512,33.5383,66200.0
2010-01-20 10:50:00,50.95,50.97,50.89,50.95,115600.0,33.5383,33.5515,33.4988,33.5383,115600.0
2010-01-20 10:55:00,50.94,51.02,50.92,51.0,194200.0,33.5318,33.5844,33.5186,33.5713,194200.0
2010-01-20 11:00:00,51.0,51.01,50.7,50.71,118400.0,33.5713,33.5778,33.3738,33.3804,118400.0
2010-01-20 11:05:00,50.72,50.88,50.71,50.76,87900.0,33.3869,33.4923,33.3804,33.4133,87900.0
2010-01-20 11:10:00,50.75,50.85,50.75,50.83,53600.0,33.4067,33.4725,33.4067,33.4593,53600.0
2010-01-20 11:15:00,50.84,50.85,50.75,50.85,52400.0,33.4659,33.4725,33.4067,33.4725,52400.0
2010-01-20 11:20:00,50.84,50.88,50.74,50.79,77700.0,33.4659,33.4923,33.4001,33.433,77700.0
2010-01-20 11:25:00,50.77,50.95,50.77,50.92,51300.0,33.4199,33.5383,33.4199,33.5186,51300.0
2010-01-20 11:30:00,50.93,50.95,50.78,50.79,53500.0,33.5252,33.5383,33.4264,33.433,53500.0
2010-01-20 11:35:00,50.79,50.82,50.73,50.76,53800.0,33.433,33.4528,33.3935,33.4133,53800.0
2010-01-20 11:40:00,50.75,50.76,50.69,50.72,45400.0,33.4067,33.4133,33.3672,33.3869,45400.0
2010-01-20 11:45:00,50.72,50.72,50.62,50.62,61900.0,33.3869,33.3869,33.3211,33.3211,61900.0
2010-01-20 11:50:00,50.61,50.71,50.6,50.68,92300.0,33.3145,33.3804,33.3079,33.3606,92300.0
2010-01-20 11:55:00,50.67,50.71,50.61,50.62,48900.0,33.354,33.3804,33.3145,33.3211,48900.0
2010-01-20 12:00:00,50.61,50.66,50.57,50.64,46400.0,33.3145,33.3474,33.2882,33.3343,46400.0
2010-01-20 12:05:00,50.66,50.73,50.6,50.71,95400.0,33.3474,33.3935,33.3079,33.3804,95400.0
2010-01-20 12:10:00,50.71,50.79,50.69,50.79,67000.0,33.3804,33.433,33.3672,33.433,67000.0
2010-01-20 12:15:00,50.8,50.8,50.7,50.73,37900.0,33.4396,33.4396,33.3738,33.3935,37900.0
2010-01-20 12:20:00,50.73,50.74,50.7,50.72,45400.0,33.3935,33.4001,33.3738,33.3869,45400.0
2010-01-20 12:25:00,50.72,50.75,50.71,50.73,43700.0,33.3869,33.4067,33.3804,33.3935,43700.0
2010-01-20 12:30:00,50.74,50.78,50.7,50.78,46800.0,33.4001,33.4264,33.3738,33.4264,46800.0
2010-01-20 12:35:00,50.78,50.8,50.72,50.8,92400.0,33.4264,33.4396,33.3869,33.4396,92400.0
2010-01-20 12:40:00,50.8,50.82,50.73,50.78,45300.0,33.4396,33.4528,33.3935,33.4264,45300.0
2010-01-20 12:45:00,50.78,50.82,50.78,50.81,39500.0,33.4264,33.4528,33.4264,33.4462,39500.0
2010-01-20 12:50:00,50.82,50.84,50.78,50.83,34700.0,33.4528,33.4659,33.4264,33.4593,34700.0
2010-01-20 12:55:00,50.83,50.84,50.76,50.82,44100.0,33.4593,33.4659,33.4133,33.4528,44100.0
2010-01-20 13:00:00,50.82,50.85,50.77,50.85,49400.0,33.4528,33.4725,33.4199,33.4725,49400.0
2010-01-20 13:05:00,50.86,50.87,50.77,50.82,53800.0,33.4791,33.4857,33.4199,33.4528,53800.0
2010-01-20 13:10:00,50.81,50.83,50.74,50.78,45300.0,33.4462,33.4593,33.4001,33.4264,45300.0
2010-01-20 13:15:00,50.78,50.8,50.66,50.74,62800.0,33.4264,33.4396,33.3474,33.4001,62800.0
2010-01-20 13:20:00,50.72,50.81,50.72,50.8,198000.0,33.3869,33.4462,33.3869,33.4396,198000.0
2010-01-20 13:25:00,50.8,50.82,50.76,50.79,59400.0,33.4396,33.4528,33.4133,33.433,59400.0
2010-01-20 13:30:00,50.8,50.83,50.78,50.81,123400.0,33.4396,33.4593,33.4264,33.4462,123400.0
2010-01-20 13:35:00,50.81,50.83,50.78,50.81,58500.0,33.4462,33.4593,33.4264,33.4462,58500.0
2010-01-20 13:40:00,50.81,50.82,50.79,50.8,48800.0,33.4462,33.4528,33.433,33.4396,48800.0
2010-01-20 13:45:00,50.81,50.88,50.8,50.87,54000.0,33.4462,33.4923,33.4396,33.4857,54000.0
2010-01-20 13:50:00,50.87,50.94,50.86,50.94,110900.0,33.4857,33.5318,33.4791,33.5318,110900.0
2010-01-20 13:55:00,50.94,50.98,50.86,50.86,76900.0,33.5318,33.5581,33.4791,33.4791,76900.0
2010-01-20 14:00:00,50.87,50.93,50.86,50.91,41000.0,33.4857,33.5252,33.4791,33.512,41000.0
2010-01-20 14:05:00,50.91,50.92,50.87,50.9,56400.0,33.512,33.5186,33.4857,33.5054,56400.0
2010-01-20 14:10:00,50.9,50.92,50.89,50.9,53200.0,33.5054,33.5186,33.4988,33.5054,53200.0
2010-01-20 14:15:00,50.9,51.0,50.88,51.0,95600.0,33.5054,33.5713,33.4923,33.5713,95600.0
2010-01-20 14:20:00,51.0,51.06,50.99,51.05,114800.0,33.5713,33.6107,33.5647,33.6042,114800.0
2010-01-20 14:25:00,51.06,51.06,50.95,50.98,104300.0,33.6107,33.6107,33.5383,33.5581,104300.0
2010-01-20 14:30:00,50.97,50.97,50.87,50.9,72500.0,33.5515,33.5515,33.4857,33.5054,72500.0
2010-01-20 14:35:00,50.91,51.03,50.9,51.0,65000.0,33.512,33.591,33.5054,33.5713,65000.0
2010-01-20 14:40:00,51.01,51.06,51.0,51.05,108800.0,33.5778,33.6107,33.5713,33.6042,108800.0
2010-01-20 14:45:00,51.05,51.11,51.03,51.04,109100.0,33.6042,33.6437,33.591,33.5976,109100.0
2010-01-20 14:50:00,51.04,51.05,50.98,51.04,88700.0,33.5976,33.6042,33.5581,33.5976,88700.0
2010-01-20 14:55:00,51.04,51.06,50.93,51.03,125600.0,33.5976,33.6107,33.5252,33.591,125600.0
2010-01-20 15:00:00,51.04,51.04,50.95,50.96,76000.0,33.5976,33.5976,33.5383,33.5449,76000.0
2010-01-20 15:05:00,50.96,50.96,50.85,50.85,58000.0,33.5449,33.5449,33.4725,33.4725,58000.0
2010-01-20 15:10:00,50.85,50.89,50.82,50.88,75000.0,33.4725,33.4988,33.4528,33.4923,75000.0
2010-01-20 15:15:00,50.89,50.89,50.84,50.84,55200.0,33.4988,33.4988,33.4659,33.4659,55200.0
2010-01-20 15:20:00,50.83,50.9,50.82,50.86,121100.0,33.4593,33.5054,33.4528,33.4791,121100.0
2010-01-20 15:25:00,50.86,50.87,50.85,50.87,81200.0,33.4791,33.4857,33.4725,33.4857,81200.0
2010-01-20 15:30:00,50.86,50.89,50.77,50.81,187100.0,33.4791,33.4988,33.4199,33.4462,187100.0
2010-01-20 15:35:00,50.82,51.05,50.76,50.78,179200.0,33.4528,33.6042,33.4133,33.4264,179200.0
2010-01-20 15:40:00,50.77,50.79,50.7,50.73,274800.0,33.4199,33.433,33.3738,33.3935,274800.0
2010-01-20 15:45:00,50.73,50.77,50.72,50.74,180100.0,33.3935,33.4199,33.3869,33.4001,180100.0
2010-01-20 15:50:00,50.75,50.77,50.67,50.71,202100.0,33.4067,33.4199,33.354,33.3804,202100.0
2010-01-20 15:55:00,50.72,50.73,50.67,50.69,367400.0,33.3869,33.3935,33.354,33.3672,367400.0
2010-01-21 09:30:00,50.64,50.89,50.52,50.88,112700.0,33.3343,33.4988,33.2553,33.4923,112700.0
2010-01-21 09:35:00,50.91,50.95,50.72,50.87,123000.0,33.512,33.5383,33.3869,33.4857,123000.0
2010-01-21 09:40:00,50.89,51.0,50.81,50.88,151900.0,33.4988,33.5713,33.4462,33.4923,151900.0
2010-01-21 09:45:00,50.88,50.97,50.76,50.97,162900.0,33.4923,33.5515,33.4133,33.5515,162900.0
2010-01-21 09:50:00,50.98,51.03,50.84,51.02,228600.0,33.5581,33.591,33.4659,33.5844,228600.0
2010-01-21 09:55:00,51.04,51.19,51.0,51.17,88600.0,33.5976,33.6963,33.5713,33.6832,88600.0
2010-01-21 10:00:00,51.17,51.22,50.99,51.2,173100.0,33.6832,33.7161,33.5647,33.7029,173100.0
2010-01-21 10:05:00,51.21,51.29,51.13,51.19,151800.0,33.7095,33.7621,33.6568,33.6963,151800.0
2010-01-21 10:10:00,51.19,51.32,51.15,51.28,107800.0,33.6963,33.7819,33.67,33.7556,107800.0
2010-01-21 10:15:00,51.28,51.29,51.15,51.16,98500.0,33.7556,33.7621,33.67,33.6766,98500.0
2010-01-21 10:20:00,51.16,51.18,50.76,50.79,96500.0,33.6766,33.6897,33.4133,33.433,96500.0
2010-01-21 10:25:00,50.79,50.85,50.57,50.59,155800.0,33.433,33.4725,33.2882,33.3014,155800.0
2010-01-21 10:30:00,50.59,50.69,50.47,50.69,159000.0,33.3014,33.3672,33.2224,33.3672,159000.0
2010-01-21 10:35:00,50.67,50.76,50.62,50.75,82400.0,33.354,33.4133,33.3211,33.4067,82400.0
2010-01-21 10:40:00,50.75,50.85,50.74,50.8,65600.0,33.4067,33.4725,33.4001,33.4396,65600.0
2010-01-21 10:45:00,50.79,50.79,50.52,50.55,96200.0,33.433,33.433,33.2553,33.275,96200.0
2010-01-21 10:50:00,50.54,50.59,50.47,50.54,206600.0,33.2685,33.3014,33.2224,33.2685,206600.0
2010-01-21 10:55:00,50.53,50.56,50.52,50.56,56400.0,33.2619,33.2816,33.2553,33.2816,56400.0
2010-01-21 11:00:00,50.57,50.62,50.56,50.61,64800.0,33.2882,33.3211,33.2816,33.3145,64800.0
2010-01-21 11:05:00,50.61,50.62,50.38,50.54,142300.0,33.3145,33.3211,33.1631,33.2685,142300.0
2010-01-21 11:10:00,50.55,50.66,50.5,50.52,87800.0,33.275,33.3474,33.2421,33.2553,87800.0
2010-01-21 11:15:00,50.52,50.58,50.48,50.56,61100.0,33.2553,33.2948,33.229,33.2816,61100.0
2010-01-21 11:20:00,50.56,50.61,50.56,50.59,50800.0,33.2816,33.3145,33.2816,33.3014,50800.0
2010-01-21 11:25:00,50.6,50.61,50.46,50.52,55800.0,33.3079,33.3145,33.2158,33.2553,55800.0
2010-01-21 11:30:00,50.51,50.54,50.32,50.43,92200.0,33.2487,33.2685,33.1236,33.196,92200.0
2010-01-21 11:35:00,50.44,50.55,50.4,50.41,71200.0,33.2026,33.275,33.1763,33.1829,71200.0
2010-01-21 11:40:00,50.41,50.41,50.11,50.13,129400.0,33.1829,33.1829,32.9854,32.9986,129400.0
2010-01-21 11:45:00,50.14,50.33,50.12,50.29,90500.0,33.0052,33.1302,32.992,33.1039,90500.0
2010-01-21 11:50:00,50.3,50.41,50.27,50.3,162200.0,33.1105,33.1829,33.0907,33.1105,162200.0
2010-01-21 11:55:00,50.3,50.31,50.17,50.24,187200.0,33.1105,33.1171,33.0249,33.071,187200.0
2010-01-21 12:00:00,50.24,50.38,50.16,50.37,102500.0,33.071,33.1631,33.0183,33.1566,102500.0
2010-01-21 12:05:00,50.37,50.54,50.36,50.49,65600.0,33.1566,33.2685,33.15,33.2355,65600.0
2010-01-21 12:10:00,50.49,50.52,50.35,50.4,63000.0,33.2355,33.2553,33.1434,33.1763,63000.0
2010-01-21 12:15:00,50.41,50.42,50.2,50.26,79300.0,33.1829,33.1895,33.0446,33.0841,79300.0
2010-01-21 12:20:00,50.26,50.26,50.1,50.16,152300.0,33.0841,33.0841,32.9788,33.0183,152300.0
2010-01-21 12:25:00,50.16,50.18,50.09,50.12,134600.0,33.0183,33.0315,32.9722,32.992,134600.0
2010-01-21 12:30:00,50.12,50.15,50.04,50.08,197800.0,32.992,33.0117,32.9393,32.9657,197800.0
2010-01-21 12:35:00,50.08,50.11,50.01,50.07,66400.0,32.9657,32.9854,32.9196,32.9591,66400.0
2010-01-21 12:40:00,50.08,50.12,50.08,50.1,52100.0,32.9657,32.992,32.9657,32.9788,52100.0
2010-01-21 12:45:00,50.09,50.11,50.03,50.04,66400.0,32.9722,32.9854,32.9327,32.9393,66400.0
2010-01-21 12:50:00,50.03,50.06,49.95,50.0,162500.0,32.9327,32.9525,32.8801,32.913,162500.0
2010-01-21 12:55:00,50.0,50.05,49.88,49.97,80900.0,32.913,32.9459,32.834,32.8932,80900.0
2010-01-21 13:00:00,49.98,50.05,49.74,49.75,212900.0,32.8998,32.9459,32.7418,32.7484,212900.0
2010-01-21 13:05:00,49.75,49.89,49.7,49.88,148000.0,32.7484,32.8406,32.7155,32.834,148000.0
2010-01-21 13:10:00,49.88,50.0,49.87,49.95,63100.0,32.834,32.913,32.8274,32.8801,63100.0
2010-01-21 13:15:00,49.95,50.01,49.91,49.95,72500.0,32.8801,32.9196,32.8538,32.8801,72500.0
2010-01-21 13:20:00,49.95,50.02,49.94,50.0,61400.0,32.8801,32.9262,32.8735,32.913,61400.0
2010-01-21 13:25:00,50.0,50.01,49.95,49.99,50400.0,32.913,32.9196,32.8801,32.9064,50400.0
2010-01-21 13:30:00,50.0,50.03,49.95,50.03,78900.0,32.913,32.9327,32.8801,32.9327,78900.0
2010-01-21 13:35:00,50.03,50.14,50.02,50.09,58900.0,32.9327,33.0052,32.9262,32.9722,58900.0
2010-01-21 13:40:00,50.09,50.15,50.05,50.13,80900.0,32.9722,33.0117,32.9459,32.9986,80900.0
2010-01-21 13:45:00,50.16,50.2,50.1,50.17,56700.0,33.0183,33.0446,32.9788,33.0249,56700.0
2010-01-21 13:50:00,50.18,50.24,50.14,50.24,49900.0,33.0315,33.071,33.0052,33.071,49900.0
2010-01-21 13:55:00,50.18,50.24,50.11,50.24,71700.0,33.0315,33.071,32.9854,33.071,71700.0
2010-01-21 14:00:00,50.24,50.26,50.11,50.15,50900.0,33.071,33.0841,32.9854,33.0117,50900.0
2010-01-21 14:05:00,50.15,50.24,50.15,50.23,79200.0,33.0117,33.071,33.0117,33.0644,79200.0
2010-01-21 14:10:00,50.24,50.25,50.16,50.17,47100.0,33.071,33.0776,33.0183,33.0249,47100.0
2010-01-21 14:15:00,50.17,50.18,50.11,50.15,94200.0,33.0249,33.0315,32.9854,33.0117,94200.0
2010-01-21 14:20:00,50.15,50.26,50.12,50.26,68600.0,33.0117,33.0841,32.992,33.0841,68600.0
2010-01-21 14:25:00,50.26,50.47,50.26,50.44,166900.0,33.0841,33.2224,33.0841,33.2026,166900.0
2010-01-21 14:30:00,50.44,50.47,50.35,50.38,107400.0,33.2026,33.2224,33.1434,33.1631,107400.0
2010-01-21 14:35:00,50.38,50.41,50.32,50.41,84200.0,33.1631,33.1829,33.1236,33.1829,84200.0
2010-01-21 14:40:00,50.41,50.44,50.29,50.35,69700.0,33.1829,33.2026,33.1039,33.1434,69700.0
2010-01-21 14:45:00,50.36,50.45,50.33,50.38,101500.0,33.15,33.2092,33.1302,33.1631,101500.0
2010-01-21 14:50:00,50.39,50.4,50.27,50.33,61200.0,33.1697,33.1763,33.0907,33.1302,61200.0
2010-01-21 14:55:00,50.33,50.44,50.33,50.42,85400.0,33.1302,33.2026,33.1302,33.1895,85400.0
2010-01-21 15:00:00,50.44,50.52,50.41,50.45,164600.0,33.2026,33.2553,33.1829,33.2092,164600.0
2010-01-21 15:05:00,50.45,50.51,50.35,50.43,103700.0,33.2092,33.2487,33.1434,33.196,103700.0
2010-01-21 15:10:00,50.43,50.43,50.25,50.32,65100.0,33.196,33.196,33.0776,33.1236,65100.0
2010-01-21 15:15:00,50.33,50.35,50.27,50.34,75700.0,33.1302,33.1434,33.0907,33.1368,75700.0
2010-01-21 15:20:00,50.34,50.43,50.31,50.39,112200.0,33.1368,33.196,33.1171,33.1697,112200.0
2010-01-21 15:25:00,50.39,50.44,50.35,50.41,91000.0,33.1697,33.2026,33.1434,33.1829,91000.0
2010-01-21 15:30:00,50.41,50.46,50.36,50.44,149200.0,33.1829,33.2158,33.15,33.2026,149200.0
2010-01-21 15:35:00,50.44,50.45,50.34,50.42,144900.0,33.2026,33.2092,33.1368,33.1895,144900.0
2010-01-21 15:40:00,50.42,50.46,50.4,50.42,202900.0,33.1895,33.2158,33.1763,33.1895,202900.0
2010-01-21 15:45:00,50.41,50.5,50.4,50.44,254800.0,33.1829,33.2421,33.1763,33.2026,254800.0
2010-01-21 15:50:00,50.44,50.46,50.28,50.33,230100.0,33.2026,33.2158,33.0973,33.1302,230100.0
2010-01-21 15:55:00,50.32,50.5,50.2,50.22,410100.0,33.1236,33.2421,33.0446,33.0578,410100.0
2010-01-22 09:30:00,50.02,50.54,50.01,50.54,440700.0,32.9262,33.2685,32.9196,33.2685,440700.0
2010-01-22 09:35:00,50.46,50.77,50.37,50.55,172200.0,33.2158,33.4199,33.1566,33.275,172200.0
2010-01-22 09:40:00,50.56,50.68,50.41,50.47,244100.0,33.2816,33.3606,33.1829,33.2224,244100.0
2010-01-22 09:45:00,50.48,50.73,50.37,50.68,270000.0,33.229,33.3935,33.1566,33.3606,270000.0
2010-01-22 09:50:00,50.67,50.88,50.64,50.82,202900.0,33.354,33.4923,33.3343,33.4528,202900.0
2010-01-22 09:55:00,50.83,51.02,50.82,50.86,218100.0,33.4593,33.5844,33.4528,33.4791,218100.0
2010-01-22 10:00:00,50.86,50.9,50.64,50.75,197200.0,33.4791,33.5054,33.3343,33.4067,197200.0
2010-01-22 10:05:00,50.75,50.76,50.44,50.47,262200.0,33.4067,33.4133,33.2026,33.2224,262200.0
2010-01-22 10:10:00,50.47,50.59,50.41,50.45,295900.0,33.2224,33.3014,33.1829,33.2092,295900.0
2010-01-22 10:15:00,50.43,50.75,50.34,50.42,241800.0,33.196,33.4067,33.1368,33.1895,241800.0
2010-01-22 10:20:00,50.42,50.44,50.23,50.25,144600.0,33.1895,33.2026,33.0644,33.0776,144600.0
2010-01-22 10:25:00,50.25,50.47,50.24,50.4,192800.0,33.0776,33.2224,33.071,33.1763,192800.0
2010-01-22 10:30:00,50.39,50.54,50.39,50.52,97200.0,33.1697,33.2685,33.1697,33.2553,97200.0
2010-01-22 10:35:00,50.52,50.73,50.51,50.64,91300.0,33.2553,33.3935,33.2487,33.3343,91300.0
2010-01-22 10:40:00,50.64,50.91,50.64,50.86,170000.0,33.3343,33.512,33.3343,33.4791,170000.0
2010-01-22 10:45:00,50.85,50.88,50.58,50.68,103500.0,33.4725,33.4923,33.2948,33.3606,103500.0
2010-01-22 10:50:00,50.67,50.7,50.59,50.63,48200.0,33.354,33.3738,33.3014,33.3277,48200.0
2010-01-22 10:55:00,50.63,50.82,50.63,50.81,59800.0,33.3277,33.4528,33.3277,33.4462,59800.0
2010-01-22 11:00:00,50.82,51.07,50.81,51.06,197400.0,33.4528,33.6173,33.4462,33.6107,197400.0
2010-01-22 11:05:00,51.05,51.06,50.86,50.86,87700.0,33.6042,33.6107,33.4791,33.4791,87700.0
2010-01-22 11:10:00,50.86,50.92,50.78,50.89,60200.0,33.4791,33.5186,33.4264,33.4988,60200.0
2010-01-22 11:15:00,50.89,50.99,50.82,50.98,60400.0,33.4988,33.5647,33.4528,33.5581,60400.0
2010-01-22 11:20:00,50.98,51.04,50.97,50.98,106100.0,33.5581,33.5976,33.5515,33.5581,106100.0
2010-01-22 11:25:00,50.99,51.03,50.95,51.02,58000.0,33.5647,33.591,33.5383,33.5844,58000.0
2010-01-22 11:30:00,51.03,51.04,50.92,51.01,107000.0,33.591,33.5976,33.5186,33.5778,107000.0
2010-01-22 11:35:00,51.02,51.04,50.99,51.01,70400.0,33.5844,33.5976,33.5647,33.5778,70400.0
2010-01-22 11:40:00,51.01,51.06,50.97,51.05,102900.0,33.5778,33.6107,33.5515,33.6042,102900.0
2010-01-22 11:45:00,51.04,51.07,50.99,51.01,69500.0,33.5976,33.6173,33.5647,33.5778,69500.0
2010-01-22 11:50:00,51.01,51.01,50.95,50.96,78900.0,33.5778,33.5778,33.5383,33.5449,78900.0
2010-01-22 11:55:00,50.94,50.95,50.86,50.91,93800.0,33.5318,33.5383,33.4791,33.512,93800.0
2010-01-22 12:00:00,50.9,50.9,50.75,50.8,119900.0,33.5054,33.5054,33.4067,33.4396,119900.0
2010-01-22 12:05:00,50.8,50.8,50.74,50.78,86600.0,33.4396,33.4396,33.4001,33.4264,86600.0
2010-01-22 12:10:00,50.78,50.83,50.69,50.8,65200.0,33.4264,33.4593,33.3672,33.4396,65200.0
2010-01-22 12:15:00,50.8,50.94,50.76,50.92,73300.0,33.4396,33.5318,33.4133,33.5186,73300.0
2010-01-22 12:20:00,50.92,50.97,50.88,50.92,81800.0,33.5186,33.5515,33.4923,33.5186,81800.0
2010-01-22 12:25:00,50.92,50.93,50.84,50.85,55000.0,33.5186,33.5252,33.4659,33.4725,55000.0
2010-01-22 12:30:00,50.85,50.92,50.83,50.88,62800.0,33.4725,33.5186,33.4593,33.4923,62800.0
2010-01-22 12:35:00,50.88,50.9,50.83,50.85,70000.0,33.4923,33.5054,33.4593,33.4725,70000.0
2010-01-22 12:40:00,50.84,50.97,50.83,50.96,104300.0,33.4659,33.5515,33.4593,33.5449,104300.0
2010-01-22 12:45:00,50.95,50.99,50.91,50.96,63300.0,33.5383,33.5647,33.512,33.5449,63300.0
2010-01-22 12:50:00,50.97,51.08,50.91,51.06,125800.0,33.5515,33.6239,33.512,33.6107,125800.0
2010-01-22 12:55:00,51.05,51.08,51.01,51.02,84900.0,33.6042,33.6239,33.5778,33.5844,84900.0
2010-01-22 13:00:00,51.03,51.03,50.94,50.99,48800.0,33.591,33.591,33.5318,33.5647,48800.0
2010-01-22 13:05:00,50.99,50.99,50.93,50.98,56300.0,33.5647,33.5647,33.5252,33.5581,56300.0
2010-01-22 13:10:00,50.99,51.04,50.98,50.98,48400.0,33.5647,33.5976,33.5581,33.5581,48400.0
2010-01-22 13:15:00,50.97,50.99,50.91,50.98,84200.0,33.5515,33.5647,33.512,33.5581,84200.0
2010-01-22 13:20:00,50.98,51.06,50.97,51.04,100600.0,33.5581,33.6107,33.5515,33.5976,100600.0
2010-01-22 13:25:00,51.04,51.04,50.97,51.04,81900.0,33.5976,33.5976,33.5515,33.5976,81900.0
2010-01-22 13:30:00,51.04,51.1,51.02,51.07,74700.0,33.5976,33.6371,33.5844,33.6173,74700.0
2010-01-22 13:35:00,51.07,51.09,50.87,50.87,126700.0,33.6173,33.6305,33.4857,33.4857,126700.0
2010-01-22 13:40:00,50.86,50.91,50.81,50.86,141100.0,33.4791,33.512,33.4462,33.4791,141100.0
2010-01-22 13:45:00,50.86,50.88,50.69,50.81,107600.0,33.4791,33.4923,33.3672,33.4462,107600.0
2010-01-22 13:50:00,50.81,50.82,50.75,50.82,46100.0,33.4462,33.4528,33.4067,33.4528,46100.0
2010-01-22 13:55:00,50.82,50.82,50.72,50.74,77000.0,33.4528,33.4528,33.3869,33.4001,77000.0
2010-01-22 14:00:00,50.74,50.83,50.74,50.78,69900.0,33.4001,33.4593,33.4001,33.4264,69900.0
2010-01-22 14:05:00,50.78,50.82,50.76,50.81,43700.0,33.4264,33.4528,33.4133,33.4462,43700.0
2010-01-22 14:10:00,50.81,50.83,50.71,50.82,111100.0,33.4462,33.4593,33.3804,33.4528,111100.0
2010-01-22 14:15:00,50.82,50.82,50.76,50.8,45500.0,33.4528,33.4528,33.4133,33.4396,45500.0
2010-01-22 14:20:00,50.8,50.86,50.77,50.86,57200.0,33.4396,33.4791,33.4199,33.4791,57200.0
2010-01-22 14:25:00,50.86,50.87,50.76,50.76,84400.0,33.4791,33.4857,33.4133,33.4133,84400.0
2010-01-22 14:30:00,50.76,50.77,50.64,50.69,124000.0,33.4133,33.4199,33.3343,33.3672,124000.0
2010-01-22 14:35:00,50.68,50.74,50.64,50.66,247000.0,33.3606,33.4001,33.3343,33.3474,247000.0
2010-01-22 14:40:00,50.66,50.81,50.62,50.8,163800.0,33.3474,33.4462,33.3211,33.4396,163800.0
2010-01-22 14:45:00,50.8,50.82,50.72,50.73,67400.0,33.4396,33.4528,33.3869,33.3935,67400.0
2010-01-22 14:50:00,50.72,50.79,50.69,50.76,78400.0,33.3869,33.433,33.3672,33.4133,78400.0
2010-01-22 14:55:00,50.76,50.77,50.7,50.71,101900.0,33.4133,33.4199,33.3738,33.3804,101900.0
2010-01-22 15:00:00,50.71,50.79,50.68,50.78,192700.0,33.3804,33.433,33.3606,33.4264,192700.0
2010-01-22 15:05:00,50.79,50.83,50.76,50.81,232500.0,33.433,33.4593,33.4133,33.4462,232500.0
2010-01-22 15:10:00,50.82,50.82,50.75,50.81,252500.0,33.4528,33.4528,33.4067,33.4462,252500.0
2010-01-22 15:15:00,50.81,50.83,50.57,50.66,325300.0,33.4462,33.4593,33.2882,33.3474,325300.0
2010-01-22 15:20:00,50.66,50.75,50.6,50.71,223700.0,33.3474,33.4067,33.3079,33.3804,223700.0
2010-01-22 15:25:00,50.71,50.76,50.66,50.7,163500.0,33.3804,33.4133,33.3474,33.3738,163500.0
2010-01-22 15:30:00,50.69,50.72,50.65,50.7,248800.0,33.3672,33.3869,33.3409,33.3738,248800.0
2010-01-22 15:35:00,50.71,50.71,50.56,50.57,282200.0,33.3804,33.3804,33.2816,33.2882,282200.0
2010-01-22 15:40:00,50.57,50.62,50.36,50.42,415800.0,33.2882,33.3211,33.15,33.1895,415800.0
2010-01-22 15:45:00,50.41,50.44,50.22,50.3,330900.0,33.1829,33.2026,33.0578,33.1105,330900.0
2010-01-22 15:50:00,50.3,50.38,50.27,50.38,273000.0,33.1105,33.1631,33.0907,33.1631,273000.0
2010-01-22 15:55:00,50.37,50.39,50.27,50.34,551100.0,33.1566,33.1697,33.0907,33.1368,551100.0
2010-01-25 09:30:00,50.73,50.73,50.5,50.6,210600.0,33.3935,33.3935,33.2421,33.3079,210600.0
2010-01-25 09:35:00,50.59,50.71,50.53,50.59,150100.0,33.3014,33.3804,33.2619,33.3014,150100.0
2010-01-25 09:40:00,50.59,50.66,50.51,50.56,150000.0,33.3014,33.3474,33.2487,33.2816,150000.0
2010-01-25 09:45:00,50.54,50.58,50.47,50.48,212900.0,33.2685,33.2948,33.2224,33.229,212900.0
2010-01-25 09:50:00,50.5,50.6,50.48,50.57,141300.0,33.2421,33.3079,33.229,33.2882,141300.0
2010-01-25 09:55:00,50.58,50.59,50.43,50.46,100300.0,33.2948,33.3014,33.196,33.2158,100300.0
2010-01-25 10:00:00,50.44,50.6,50.39,50.51,218200.0,33.2026,33.3079,33.1697,33.2487,218200.0
2010-01-25 10:05:00,50.49,50.53,50.21,50.35,225800.0,33.2355,33.2619,33.0512,33.1434,225800.0
2010-01-25 10:10:00,50.35,50.37,50.22,50.3,150900.0,33.1434,33.1566,33.0578,33.1105,150900.0
2010-01-25 10:15:00,50.31,50.5,50.27,50.48,146500.0,33.1171,33.2421,33.0907,33.229,146500.0
2010-01-25 10:20:00,50.48,50.53,50.46,50.53,159000.0,33.229,33.2619,33.2158,33.2619,159000.0
2010-01-25 10:25:00,50.52,50.59,50.47,50.52,148300.0,33.2553,33.3014,33.2224,33.2553,148300.0
2010-01-25 10:30:00,50.53,50.56,50.4,50.49,106500.0,33.2619,33.2816,33.1763,33.2355,106500.0
2010-01-25 10:35:00,50.49,50.49,50.39,50.47,66100.0,33.2355,33.2355,33.1697,33.2224,66100.0
2010-01-25 10:40:00,50.48,50.52,50.4,50.51,76900.0,33.229,33.2553,33.1763,33.2487,76900.0
2010-01-25 10:45:00,50.51,50.56,50.43,50.52,74200.0,33.2487,33.2816,33.196,33.2553,74200.0
2010-01-25 10:50:00,50.52,50.59,50.46,50.59,93100.0,33.2553,33.3014,33.2158,33.3014,93100.0
2010-01-25 10:55:00,50.59,50.59,50.44,50.48,90500.0,33.3014,33.3014,33.2026,33.229,90500.0
2010-01-25 11:00:00,50.49,50.51,50.4,50.43,83700.0,33.2355,33.2487,33.1763,33.196,83700.0
2010-01-25 11:05:00,50.44,50.58,50.33,50.58,123000.0,33.2026,33.2948,33.1302,33.2948,123000.0
2010-01-25 11:10:00,50.58,50.61,50.54,50.59,83800.0,33.2948,33.3145,33.2685,33.3014,83800.0
2010-01-25 11:15:00,50.58,50.69,50.55,50.66,61700.0,33.2948,33.3672,33.275,33.3474,61700.0
2010-01-25 11:20:00,50.65,50.75,50.65,50.68,89900.0,33.3409,33.4067,33.3409,33.3606,89900.0
2010-01-25 11:25:00,50.68,50.73,50.64,50.66,51100.0,33.3606,33.3935,33.3343,33.3474,51100.0
2010-01-25 11:30:00,50.66,50.73,50.66,50.71,65500.0,33.3474,33.3935,33.3474,33.3804,65500.0
2010-01-25 11:35:00,50.72,50.72,50.56,50.62,53200.0,33.3869,33.3869,33.2816,33.3211,53200.0
2010-01-25 11:40:00,50.63,50.74,50.63,50.67,53500.0,33.3277,33.4001,33.3277,33.354,53500.0
2010-01-25 11:45:00,50.67,50.73,50.67,50.7,48100.0,33.354,33.3935,33.354,33.3738,48100.0
2010-01-25 11:50:00,50.7,50.75,50.69,50.75,68500.0,33.3738,33.4067,33.3672,33.4067,68500.0
2010-01-25 11:55:00,50.75,50.8,50.73,50.73,73000.0,33.4067,33.4396,33.3935,33.3935,73000.0
2010-01-25 12:00:00,50.72,50.77,50.71,50.76,65700.0,33.3869,33.4199,33.3804,33.4133,65700.0
2010-01-25 12:05:00,50.76,50.78,50.73,50.77,83100.0,33.4133,33.4264,33.3935,33.4199,83100.0
2010-01-25 12:10:00,50.77,50.8,50.73,50.75,54500.0,33.4199,33.4396,33.3935,33.4067,54500.0
2010-01-25 12:15:00,50.75,50.75,50.67,50.69,65000.0,33.4067,33.4067,33.354,33.3672,65000.0
2010-01-25 12:20:00,50.69,50.79,50.68,50.79,47200.0,33.3672,33.433,33.3606,33.433,47200.0
2010-01-25 12:25:00,50.8,50.81,50.72,50.73,94500.0,33.4396,33.4462,33.3869,33.3935,94500.0
2010-01-25 12:30:00,50.72,50.79,50.72,50.78,39400.0,33.3869,33.433,33.3869,33.4264,39400.0
2010-01-25 12:35:00,50.8,50.87,50.78,50.78,75600.0,33.4396,33.4857,33.4264,33.4264,75600.0
2010-01-25 12:40:00,50.78,50.83,50.78,50.81,57800.0,33.4264,33.4593,33.4264,33.4462,57800.0
2010-01-25 12:45:00,50.81,50.85,50.78,50.82,63100.0,33.4462,33.4725,33.4264,33.4528,63100.0
2010-01-25 12:50:00,50.83,50.84,50.77,50.82,38500.0,33.4593,33.4659,33.4199,33.4528,38500.0
2010-01-25 12:55:00,50.82,50.84,50.77,50.79,42900.0,33.4528,33.4659,33.4199,33.433,42900.0
2010-01-25 13:00:00,50.79,50.82,50.76,50.78,58000.0,33.433,33.4528,33.4133,33.4264,58000.0
2010-01-25 13:05:00,50.77,50.77,50.67,50.72,41200.0,33.4199,33.4199,33.354,33.3869,41200.0
2010-01-25 13:10:00,50.72,50.73,50.68,50.72,32600.0,33.3869,33.3935,33.3606,33.3869,32600.0
2010-01-25 13:15:00,50.72,50.76,50.69,50.75,34100.0,33.3869,33.4133,33.3672,33.4067,34100.0
2010-01-25 13:20:00,50.76,50.85,50.75,50.84,154400.0,33.4133,33.4725,33.4067,33.4659,154400.0
2010-01-25 13:25:00,50.84,50.86,50.78,50.82,65200.0,33.4659,33.4791,33.4264,33.4528,65200.0
2010-01-25 13:30:00,50.82,50.84,50.75,50.76,73600.0,33.4528,33.4659,33.4067,33.4133,73600.0
2010-01-25 13:35:00,50.75,50.79,50.7,50.79,58000.0,33.4067,33.433,33.3738,33.433,58000.0
2010-01-25 13:40:00,50.79,50.87,50.79,50.85,152700.0,33.433,33.4857,33.433,33.4725,152700.0
2010-01-25 13:45:00,50.86,50.9,50.83,50.89,59700.0,33.4791,33.5054,33.4593,33.4988,59700.0
2010-01-25 13:50:00,50.89,50.95,50.89,50.94,115700.0,33.4988,33.5383,33.4988,33.5318,115700.0
2010-01-25 13:55:00,50.95,50.98,50.87,50.87,79000.0,33.5383,33.5581,33.4857,33.4857,79000.0
2010-01-25 14:00:00,50.87,50.91,50.85,50.89,94200.0,33.4857,33.512,33.4725,33.4988,94200.0
2010-01-25 14:05:00,50.89,50.95,50.89,50.95,131800.0,33.4988,33.5383,33.4988,33.5383,131800.0
2010-01-25 14:10:00,50.94,50.99,50.93,50.97,78400.0,33.5318,33.5647,33.5252,33.5515,78400.0
2010-01-25 14:15:00,50.98,51.0,50.97,50.98,70700.0,33.5581,33.5713,33.5515,33.5581,70700.0
2010-01-25 14:20:00,50.98,51.01,50.98,51.0,98300.0,33.5581,33.5778,33.5581,33.5713,98300.0
2010-01-25 14:25:00,51.0,51.05,50.99,51.03,140900.0,33.5713,33.6042,33.5647,33.591,140900.0
2010-01-25 14:30:00,51.03,51.04,50.98,50.98,107400.0,33.591,33.5976,33.5581,33.5581,107400.0
2010-01-25 14:35:00,50.97,50.98,50.9,50.91,126800.0,33.5515,33.5581,33.5054,33.512,126800.0
2010-01-25 14:40:00,50.92,50.97,50.9,50.96,74000.0,33.5186,33.5515,33.5054,33.5449,74000.0
2010-01-25 14:45:00,50.97,50.97,50.93,50.97,74000.0,33.5515,33.5515,33.5252,33.5515,74000.0
2010-01-25 14:50:00,50.96,51.06,50.96,51.04,89900.0,33.5449,33.6107,33.5449,33.5976,89900.0
2010-01-25 14:55:00,51.04,51.06,51.0,51.04,118100.0,33.5976,33.6107,33.5713,33.5976,118100.0
2010-01-25 15:00:00,51.05,51.08,50.99,51.0,125700.0,33.6042,33.6239,33.5647,33.5713,125700.0
2010-01-25 15:05:00,51.0,51.06,50.95,51.06,173500.0,33.5713,33.6107,33.5383,33.6107,173500.0
2010-01-25 15:10:00,51.06,51.08,51.03,51.03,89400.0,33.6107,33.6239,33.591,33.591,89400.0
2010-01-25 15:15:00,51.04,51.08,50.99,50.99,95500.0,33.5976,33.6239,33.5647,33.5647,95500.0
2010-01-25 15:20:00,50.99,51.07,50.99,51.04,82800.0,33.5647,33.6173,33.5647,33.5976,82800.0
2010-01-25 15:25:00,51.04,51.05,51.01,51.01,59800.0,33.5976,33.6042,33.5778,33.5778,59800.0
2010-01-25 15:30:00,51.02,51.05,50.97,50.97,180800.0,33.5844,33.6042,33.5515,33.5515,180800.0
2010-01-25 15:35:00,50.97,51.06,50.94,51.05,123900.0,33.5515,33.6107,33.5318,33.6042,123900.0
2010-01-25 15:40:00,51.04,51.05,50.93,50.94,136900.0,33.5976,33.6042,33.5252,33.5318,136900.0
2010-01-25 15:45:00,50.94,51.01,50.85,50.85,285500.0,33.5318,33.5778,33.4725,33.4725,285500.0
2010-01-25 15:50:00,50.85,50.86,50.75,50.75,294700.0,33.4725,33.4791,33.4067,33.4067,294700.0
2010-01-25 15:55:00,50.75,50.81,50.74,50.78,637300.0,33.4067,33.4462,33.4001,33.4264,637300.0
2010-01-26 09:30:00,50.56,50.93,50.52,50.91,167000.0,33.2816,33.5252,33.2553,33.512,167000.0
2010-01-26 09:35:00,50.93,51.08,50.86,51.06,176100.0,33.5252,33.6239,33.4791,33.6107,176100.0
2010-01-26 09:40:00,51.06,51.26,50.96,51.14,192600.0,33.6107,33.7424,33.5449,33.6634,192600.0
2010-01-26 09:45:00,51.14,51.23,51.13,51.14,244900.0,33.6634,33.7227,33.6568,33.6634,244900.0
2010-01-26 09:50:00,51.13,51.19,50.99,51.02,192200.0,33.6568,33.6963,33.5647,33.5844,192200.0
2010-01-26 09:55:00,51.01,51.12,50.99,51.11,140200.0,33.5778,33.6502,33.5647,33.6437,140200.0
2010-01-26 10:00:00,51.13,51.31,51.06,51.27,261500.0,33.6568,33.7753,33.6107,33.749,261500.0
2010-01-26 10:05:00,51.27,51.61,51.27,51.54,193200.0,33.749,33.9728,33.749,33.9267,193200.0
2010-01-26 10:10:00,51.55,51.59,51.39,51.57,409000.0,33.9333,33.9596,33.828,33.9465,409000.0
2010-01-26 10:15:00,51.57,51.69,51.5,51.56,135900.0,33.9465,34.0255,33.9004,33.9399,135900.0
2010-01-26 10:20:00,51.58,51.58,51.38,51.46,306100.0,33.953,33.953,33.8214,33.8741,306100.0
2010-01-26 10:25:00,51.5,51.69,51.49,51.67,209200.0,33.9004,34.0255,33.8938,34.0123,209200.0
2010-01-26 10:30:00,51.68,51.7,51.63,51.7,160300.0,34.0189,34.032,33.986,34.032,160300.0
2010-01-26 10:35:00,51.7,51.88,51.69,51.77,255500.0,34.032,34.1505,34.0255,34.0781,255500.0
2010-01-26 10:40:00,51.77,51.93,51.77,51.92,149900.0,34.0781,34.1834,34.0781,34.1769,149900.0
2010-01-26 10:45:00,51.92,52.04,51.92,52.02,293600.0,34.1769,34.2558,34.1769,34.2427,293600.0
2010-01-26 10:50:00,52.03,52.1,52.0,52.04,238700.0,34.2493,34.2953,34.2295,34.2558,238700.0
2010-01-26 10:55:00,52.04,52.06,51.94,52.01,171600.0,34.2558,34.269,34.19,34.2361,171600.0
2010-01-26 11:00:00,51.99,52.05,51.96,51.99,114500.0,34.2229,34.2624,34.2032,34.2229,114500.0
2010-01-26 11:05:00,51.98,52.01,51.92,51.94,127600.0,34.2163,34.2361,34.1769,34.19,127600.0
2010-01-26 11:10:00,51.95,51.99,51.84,51.87,145100.0,34.1966,34.2229,34.1242,34.1439,145100.0
2010-01-26 11:15:00,51.86,51.87,51.73,51.81,109100.0,34.1374,34.1439,34.0518,34.1044,109100.0
2010-01-26 11:20:00,51.8,51.89,51.78,51.89,169500.0,34.0979,34.1571,34.0847,34.1571,169500.0
2010-01-26 11:25:00,51.89,51.94,51.86,51.87,112200.0,34.1571,34.19,34.1374,34.1439,112200.0
2010-01-26 11:30:00,51.87,51.89,51.81,51.83,101400.0,34.1439,34.1571,34.1044,34.1176,101400.0
2010-01-26 11:35:00,51.84,52.21,51.83,52.21,233300.0,34.1242,34.3677,34.1176,34.3677,233300.0
2010-01-26 11:40:00,52.2,52.23,52.08,52.15,101000.0,34.3612,34.3809,34.2822,34.3283,101000.0
2010-01-26 11:45:00,52.16,52.24,52.14,52.21,112300.0,34.3348,34.3875,34.3217,34.3677,112300.0
2010-01-26 11:50:00,52.21,52.22,52.13,52.15,151600.0,34.3677,34.3743,34.3151,34.3283,151600.0
2010-01-26 11:55:00,52.15,52.23,52.14,52.2,186400.0,34.3283,34.3809,34.3217,34.3612,186400.0
2010-01-26 12:00:00,52.2,52.25,52.17,52.19,95200.0,34.3612,34.3941,34.3414,34.3546,95200.0
2010-01-26 12:05:00,52.2,52.22,52.02,52.02,187100.0,34.3612,34.3743,34.2427,34.2427,187100.0
2010-01-26 12:10:00,52.02,52.15,52.02,52.09,219500.0,34.2427,34.3283,34.2427,34.2888,219500.0
2010-01-26 12:15:00,52.09,52.19,52.07,52.19,116500.0,34.2888,34.3546,34.2756,34.3546,116500.0
2010-01-26 12:20:00,52.18,52.24,52.12,52.15,103700.0,34.348,34.3875,34.3085,34.3283,103700.0
2010-01-26 12:25:00,52.14,52.15,52.1,52.15,66100.0,34.3217,34.3283,34.2953,34.3283,66100.0
2010-01-26 12:30:00,52.15,52.17,52.11,52.15,63000.0,34.3283,34.3414,34.3019,34.3283,63000.0
2010-01-26 12:35:00,52.15,52.21,52.14,52.2,269000.0,34.3283,34.3677,34.3217,34.3612,269000.0
2010-01-26 12:40:00,52.21,52.38,52.19,52.35,223400.0,34.3677,34.4797,34.3546,34.4599,223400.0
2010-01-26 12:45:00,52.35,52.46,52.35,52.39,112800.0,34.4599,34.5323,34.4599,34.4862,112800.0
2010-01-26 12:50:00,52.41,52.41,52.21,52.21,122300.0,34.4994,34.4994,34.3677,34.3677,122300.0
2010-01-26 12:55:00,52.21,52.22,52.16,52.16,56100.0,34.3677,34.3743,34.3348,34.3348,56100.0
2010-01-26 13:00:00,52.18,52.2,52.14,52.17,52600.0,34.348,34.3612,34.3217,34.3414,52600.0
2010-01-26 13:05:00,52.17,52.17,52.05,52.07,125500.0,34.3414,34.3414,34.2624,34.2756,125500.0
2010-01-26 13:10:00,52.06,52.12,52.04,52.07,90500.0,34.269,34.3085,34.2558,34.2756,90500.0
2010-01-26 13:15:00,52.05,52.08,52.03,52.05,176100.0,34.2624,34.2822,34.2493,34.2624,176100.0
2010-01-26 13:20:00,52.05,52.15,52.03,52.15,103200.0,34.2624,34.3283,34.2493,34.3283,103200.0
2010-01-26 13:25:00,52.14,52.19,52.11,52.19,85700.0,34.3217,34.3546,34.3019,34.3546,85700.0
2010-01-26 13:30:00,52.19,52.33,52.17,52.32,95400.0,34.3546,34.4467,34.3414,34.4402,95400.0
2010-01-26 13:35:00,52.32,52.38,52.27,52.29,148400.0,34.4402,34.4797,34.4072,34.4204,148400.0
2010-01-26 13:40:00,52.29,52.29,52.2,52.21,44100.0,34.4204,34.4204,34.3612,34.3677,44100.0
2010-01-26 13:45:00,52.2,52.24,52.19,52.2,73300.0,34.3612,34.3875,34.3546,34.3612,73300.0
2010-01-26 13:50:00,52.2,52.21,52.09,52.11,69400.0,34.3612,34.3677,34.2888,34.3019,69400.0
2010-01-26 13:55:00,52.11,52.21,52.1,52.19,86100.0,34.3019,34.3677,34.2953,34.3546,86100.0
2010-01-26 14:00:00,52.19,52.2,52.11,52.14,82400.0,34.3546,34.3612,34.3019,34.3217,82400.0
2010-01-26 14:05:00,52.15,52.19,52.13,52.13,118100.0,34.3283,34.3546,34.3151,34.3151,118100.0
2010-01-26 14:10:00,52.13,52.16,52.11,52.16,104000.0,34.3151,34.3348,34.3019,34.3348,104000.0
2010-01-26 14:15:00,52.15,52.2,52.14,52.17,164800.0,34.3283,34.3612,34.3217,34.3414,164800.0
2010-01-26 14:20:00,52.17,52.22,52.16,52.2,77100.0,34.3414,34.3743,34.3348,34.3612,77100.0
2010-01-26 14:25:00,52.2,52.21,52.13,52.16,86600.0,34.3612,34.3677,34.3151,34.3348,86600.0
2010-01-26 14:30:00,52.16,52.18,52.1,52.14,136400.0,34.3348,34.348,34.2953,34.3217,136400.0
2010-01-26 14:35:00,52.13,52.15,52.08,52.1,169800.0,34.3151,34.3283,34.2822,34.2953,169800.0
2010-01-26 14:40:00,52.1,52.16,52.08,52.16,143500.0,34.2953,34.3348,34.2822,34.3348,143500.0
2010-01-26 14:45:00,52.16,52.27,52.16,52.27,79100.0,34.3348,34.4072,34.3348,34.4072,79100.0
2010-01-26 14:50:00,52.26,52.29,52.24,52.25,167400.0,34.4007,34.4204,34.3875,34.3941,167400.0
2010-01-26 14:55:00,52.25,52.31,52.25,52.3,78900.0,34.3941,34.4336,34.3941,34.427,78900.0
2010-01-26 15:00:00,52.3,52.32,52.23,52.24,159100.0,34.427,34.4402,34.3809,34.3875,159100.0
2010-01-26 15:05:00,52.23,52.26,52.19,52.2,102700.0,34.3809,34.4007,34.3546,34.3612,102700.0
2010-01-26 15:10:00,52.2,52.23,52.2,52.21,81800.0,34.3612,34.3809,34.3612,34.3677,81800.0
2010-01-26 15:15:00,52.21,52.23,52.18,52.22,244200.0,34.3677,34.3809,34.348,34.3743,244200.0
2010-01-26 15:20:00,52.22,52.22,52.09,52.09,125100.0,34.3743,34.3743,34.2888,34.2888,125100.0
2010-01-26 15:25:00,52.1,52.16,52.09,52.12,75500.0,34.2953,34.3348,34.2888,34.3085,75500.0
2010-01-26 15:30:00,52.12,52.18,52.08,52.1,202100.0,34.3085,34.348,34.2822,34.2953,202100.0
2010-01-26 15:35:00,52.1,52.15,52.09,52.14,101600.0,34.2953,34.3283,34.2888,34.3217,101600.0
2010-01-26 15:40:00,52.14,52.14,51.98,51.98,329800.0,34.3217,34.3217,34.2163,34.2163,329800.0
2010-01-26 15:45:00,51.99,52.0,51.87,51.96,387400.0,34.2229,34.2295,34.1439,34.2032,387400.0
2010-01-26 15:50:00,51.96,52.03,51.94,52.01,251000.0,34.2032,34.2493,34.19,34.2361,251000.0
2010-01-26 15:55:00,52.01,52.02,51.94,52.0,418100.0,34.2361,34.2427,34.19,34.2295,418100.0
2010-01-27 09:30:00,51.84,52.18,51.75,52.17,189000.0,34.1242,34.348,34.0649,34.3414,189000.0
2010-01-27 09:35:00,52.18,52.2,51.9,51.95,146800.0,34.348,34.3612,34.1637,34.1966,146800.0
2010-01-27 09:40:00,51.94,52.02,51.88,51.98,162900.0,34.19,34.2427,34.1505,34.2163,162900.0
2010-01-27 09:45:00,52.01,52.02,51.93,51.95,161000.0,34.2361,34.2427,34.1834,34.1966,161000.0
2010-01-27 09:50:00,51.96,52.0,51.94,51.98,165500.0,34.2032,34.2295,34.19,34.2163,165500.0
2010-01-27 09:55:00,51.98,52.0,51.94,51.98,128400.0,34.2163,34.2295,34.19,34.2163,128400.0
2010-01-27 10:00:00,51.98,52.04,51.95,51.97,405500.0,34.2163,34.2558,34.1966,34.2098,405500.0
2010-01-27 10:05:00,51.97,52.01,51.93,51.98,235000.0,34.2098,34.2361,34.1834,34.2163,235000.0
2010-01-27 10:10:00,51.98,52.0,51.93,51.99,350700.0,34.2163,34.2295,34.1834,34.2229,350700.0
2010-01-27 10:15:00,51.99,52.0,51.86,51.98,221600.0,34.2229,34.2295,34.1374,34.2163,221600.0
2010-01-27 10:20:00,51.99,51.99,51.91,51.95,267400.0,34.2229,34.2229,34.1703,34.1966,267400.0
2010-01-27 10:25:00,51.95,51.99,51.9,51.97,284000.0,34.1966,34.2229,34.1637,34.2098,284000.0
2010-01-27 10:30:00,51.98,51.98,51.9,51.92,182800.0,34.2163,34.2163,34.1637,34.1769,182800.0
2010-01-27 10:35:00,51.91,51.97,51.9,51.91,198700.0,34.1703,34.2098,34.1637,34.1703,198700.0
2010-01-27 10:40:00,51.91,51.97,51.9,51.97,150400.0,34.1703,34.2098,34.1637,34.2098,150400.0
2010-01-27 10:45:00,51.96,51.97,51.91,51.94,124800.0,34.2032,34.2098,34.1703,34.19,124800.0
2010-01-27 10:50:00,51.94,51.97,51.92,51.96,137100.0,34.19,34.2098,34.1769,34.2032,137100.0
2010-01-27 10:55:00,51.95,52.1,51.94,51.99,134700.0,34.1966,34.2953,34.19,34.2229,134700.0
2010-01-27 11:00:00,52.0,52.0,51.94,51.97,59800.0,34.2295,34.2295,34.19,34.2098,59800.0
2010-01-27 11:05:00,51.97,51.99,51.93,51.93,102400.0,34.2098,34.2229,34.1834,34.1834,102400.0
2010-01-27 11:10:00,51.94,51.94,51.85,51.9,136400.0,34.19,34.19,34.1308,34.1637,136400.0
2010-01-27 11:15:00,51.9,51.94,51.83,51.94,116500.0,34.1637,34.19,34.1176,34.19,116500.0
2010-01-27 11:20:00,51.92,51.93,51.81,51.9,106600.0,34.1769,34.1834,34.1044,34.1637,106600.0
2010-01-27 11:25:00,51.9,51.93,51.88,51.9,87900.0,34.1637,34.1834,34.1505,34.1637,87900.0
2010-01-27 11:30:00,51.89,51.93,51.89,51.93,65700.0,34.1571,34.1834,34.1571,34.1834,65700.0
2010-01-27 11:35:00,51.93,51.93,51.85,51.93,106400.0,34.1834,34.1834,34.1308,34.1834,106400.0
2010-01-27 11:40:00,51.93,51.94,51.9,51.92,61200.0,34.1834,34.19,34.1637,34.1769,61200.0
2010-01-27 11:45:00,51.92,51.94,51.88,51.92,104100.0,34.1769,34.19,34.1505,34.1769,104100.0
2010-01-27 11:50:00,51.92,51.97,51.9,51.9,95100.0,34.1769,34.2098,34.1637,34.1637,95100.0
2010-01-27 11:55:00,51.9,51.93,51.87,51.92,113500.0,34.1637,34.1834,34.1439,34.1769,113500.0
2010-01-27 12:00:00,51.93,51.96,51.91,51.92,76000.0,34.1834,34.2032,34.1703,34.1769,76000.0
2010-01-27 12:05:00,51.92,51.92,51.89,51.89,47700.0,34.1769,34.1769,34.1571,34.1571,47700.0
2010-01-27 12:10:00,51.9,51.91,51.84,51.86,93200.0,34.1637,34.1703,34.1242,34.1374,93200.0
2010-01-27 12:15:00,51.86,51.88,51.83,51.86,59300.0,34.1374,34.1505,34.1176,34.1374,59300.0
2010-01-27 12:20:00,51.85,51.89,51.85,51.89,114200.0,34.1308,34.1571,34.1308,34.1571,114200.0
2010-01-27 12:25:00,51.89,51.9,51.83,51.84,90600.0,34.1571,34.1637,34.1176,34.1242,90600.0
2010-01-27 12:30:00,51.84,51.85,51.8,51.8,109000.0,34.1242,34.1308,34.0979,34.0979,109000.0
2010-01-27 12:35:00,51.8,51.89,51.78,51.81,106800.0,34.0979,34.1571,34.0847,34.1044,106800.0
2010-01-27 12:40:00,51.82,51.89,51.81,51.88,25700.0,34.111,34.1571,34.1044,34.1505,25700.0
2010-01-27 12:45:00,51.88,51.89,51.84,51.87,59900.0,34.1505,34.1571,34.1242,34.1439,59900.0
2010-01-27 12:50:00,51.87,51.87,51.76,51.76,97200.0,34.1439,34.1439,34.0715,34.0715,97200.0
2010-01-27 12:55:00,51.76,51.76,51.62,51.71,79300.0,34.0715,34.0715,33.9794,34.0386,79300.0
2010-01-27 13:00:00,51.71,51.73,51.68,51.7,46200.0,34.0386,34.0518,34.0189,34.032,46200.0
2010-01-27 13:05:00,51.72,51.77,51.7,51.76,43300.0,34.0452,34.0781,34.032,34.0715,43300.0
2010-01-27 13:10:00,51.76,51.8,51.67,51.7,65500.0,34.0715,34.0979,34.0123,34.032,65500.0
2010-01-27 13:15:00,51.71,51.72,51.66,51.7,82100.0,34.0386,34.0452,34.0057,34.032,82100.0
2010-01-27 13:20:00,51.71,51.73,51.69,51.7,65400.0,34.0386,34.0518,34.0255,34.032,65400.0
2010-01-27 13:25:00,51.7,51.72,51.69,51.7,157900.0,34.032,34.0452,34.0255,34.032,157900.0
2010-01-27 13:30:00,51.7,51.76,51.7,51.73,115900.0,34.032,34.0715,34.032,34.0518,115900.0
2010-01-27 13:35:00,51.73,51.75,51.67,51.74,46200.0,34.0518,34.0649,34.0123,34.0584,46200.0
2010-01-27 13:40:00,51.74,51.75,51.68,51.75,52800.0,34.0584,34.0649,34.0189,34.0649,52800.0
2010-01-27 13:45:00,51.75,51.79,51.74,51.78,53200.0,34.0649,34.0913,34.0584,34.0847,53200.0
2010-01-27 13:50:00,51.78,51.81,51.74,51.74,45100.0,34.0847,34.1044,34.0584,34.0584,45100.0
2010-01-27 13:55:00,51.74,51.74,51.69,51.73,55800.0,34.0584,34.0584,34.0255,34.0518,55800.0
2010-01-27 14:00:00,51.73,51.76,51.67,51.69,54500.0,34.0518,34.0715,34.0123,34.0255,54500.0
2010-01-27 14:05:00,51.69,51.72,51.66,51.69,63300.0,34.0255,34.0452,34.0057,34.0255,63300.0
2010-01-27 14:10:00,51.69,51.72,51.67,51.69,69200.0,34.0255,34.0452,34.0123,34.0255,69200.0
2010-01-27 14:15:00,51.7,51.83,51.52,51.8,169500.0,34.032,34.1176,33.9135,34.0979,169500.0
2010-01-27 14:20:00,51.82,51.93,51.75,51.84,166500.0,34.111,34.1834,34.0649,34.1242,166500.0
2010-01-27 14:25:00,51.83,51.91,51.77,51.88,168100.0,34.1176,34.1703,34.0781,34.1505,168100.0
2010-01-27 14:30:00,51.88,51.95,51.83,51.93,114500.0,34.1505,34.1966,34.1176,34.1834,114500.0
2010-01-27 14:35:00,51.94,52.02,51.89,51.89,304200.0,34.19,34.2427,34.1571,34.1571,304200.0
2010-01-27 14:40:00,51.93,52.04,51.92,51.97,283700.0,34.1834,34.2558,34.1769,34.2098,283700.0
2010-01-27 14:45:00,51.98,51.99,51.86,51.92,187300.0,34.2163,34.2229,34.1374,34.1769,187300.0
2010-01-27 14:50:00,51.91,51.96,51.83,51.91,169200.0,34.1703,34.2032,34.1176,34.1703,169200.0
2010-01-27 14:55:00,51.91,51.96,51.85,51.89,112000.0,34.1703,34.2032,34.1308,34.1571,112000.0
2010-01-27 15:00:00,51.89,51.93,51.84,51.85,126600.0,34.1571,34.1834,34.1242,34.1308,126600.0
2010-01-27 15:05:00,51.85,51.85,51.73,51.79,209700.0,34.1308,34.1308,34.0518,34.0913,209700.0
2010-01-27 15:10:00,51.8,51.85,51.71,51.84,195700.0,34.0979,34.1308,34.0386,34.1242,195700.0
2010-01-27 15:15:00,51.83,51.85,51.78,51.79,116100.0,34.1176,34.1308,34.0847,34.0913,116100.0
2010-01-27 15:20:00,51.79,51.93,51.79,51.88,115900.0,34.0913,34.1834,34.0913,34.1505,115900.0
2010-01-27 15:25:00,51.88,51.97,51.83,51.95,79900.0,34.1505,34.2098,34.1176,34.1966,79900.0
2010-01-27 15:30:00,51.96,52.13,51.94,51.99,168300.0,34.2032,34.3151,34.19,34.2229,168300.0
2010-01-27 15:35:00,51.99,51.99,51.9,51.99,254300.0,34.2229,34.2229,34.1637,34.2229,254300.0
2010-01-27 15:40:00,51.98,51.99,51.88,51.92,255200.0,34.2163,34.2229,34.1505,34.1769,255200.0
2010-01-27 15:45:00,51.92,51.97,51.81,51.84,209600.0,34.1769,34.2098,34.1044,34.1242,209600.0
2010-01-27 15:50:00,51.85,51.9,51.83,51.84,161500.0,34.1308,34.1637,34.1176,34.1242,161500.0
2010-01-27 15:55:00,51.84,51.96,51.8,51.94,412500.0,34.1242,34.2032,34.0979,34.19,412500.0
2010-01-28 09:30:00,52.18,52.43,51.92,52.19,165600.0,34.348,34.5126,34.1769,34.3546,165600.0
2010-01-28 09:35:00,52.19,52.19,51.93,51.99,167900.0,34.3546,34.3546,34.1834,34.2229,167900.0
2010-01-28 09:40:00,51.98,52.11,51.81,52.0,186700.0,34.2163,34.3019,34.1044,34.2295,186700.0
2010-01-28 09:45:00,52.0,52.19,51.99,52.01,52400.0,34.2295,34.3546,34.2229,34.2361,52400.0
2010-01-28 09:50:00,52.02,52.09,51.99,52.04,79900.0,34.2427,34.2888,34.2229,34.2558,79900.0
2010-01-28 09:55:00,52.05,52.1,51.99,52.07,137100.0,34.2624,34.2953,34.2229,34.2756,137100.0
2010-01-28 10:00:00,52.06,52.06,51.98,52.0,142600.0,34.269,34.269,34.2163,34.2295,142600.0
2010-01-28 10:05:00,51.99,52.08,51.95,51.97,130700.0,34.2229,34.2822,34.1966,34.2098,130700.0
2010-01-28 10:10:00,51.97,52.12,51.92,52.08,147500.0,34.2098,34.3085,34.1769,34.2822,147500.0
2010-01-28 10:15:00,52.1,52.1,51.98,52.05,126100.0,34.2953,34.2953,34.2163,34.2624,126100.0
2010-01-28 10:20:00,52.03,52.07,51.98,52.02,68400.0,34.2493,34.2756,34.2163,34.2427,68400.0
2010-01-28 10:25:00,52.01,52.07,51.98,52.05,158500.0,34.2361,34.2756,34.2163,34.2624,158500.0
2010-01-28 10:30:00,52.04,52.04,51.98,52.01,57600.0,34.2558,34.2558,34.2163,34.2361,57600.0
2010-01-28 10:35:00,52.02,52.05,51.99,52.04,34300.0,34.2427,34.2624,34.2229,34.2558,34300.0
2010-01-28 10:40:00,52.04,52.14,51.99,52.1,84600.0,34.2558,34.3217,34.2229,34.2953,84600.0
2010-01-28 10:45:00,52.12,52.14,51.98,51.99,54600.0,34.3085,34.3217,34.2163,34.2229,54600.0
2010-01-28 10:50:00,51.99,52.06,51.97,51.99,66600.0,34.2229,34.269,34.2098,34.2229,66600.0
2010-01-28 10:55:00,51.98,52.04,51.93,52.01,167700.0,34.2163,34.2558,34.1834,34.2361,167700.0
2010-01-28 11:00:00,52.01,52.02,51.9,51.9,93100.0,34.2361,34.2427,34.1637,34.1637,93100.0
2010-01-28 11:05:00,51.93,51.99,51.91,51.97,126000.0,34.1834,34.2229,34.1703,34.2098,126000.0
2010-01-28 11:10:00,51.97,52.08,51.95,51.99,90800.0,34.2098,34.2822,34.1966,34.2229,90800.0
2010-01-28 11:15:00,51.99,52.02,51.95,51.95,57600.0,34.2229,34.2427,34.1966,34.1966,57600.0
2010-01-28 11:20:00,51.96,52.0,51.92,51.99,62800.0,34.2032,34.2295,34.1769,34.2229,62800.0
2010-01-28 11:25:00,51.98,52.0,51.91,51.95,84900.0,34.2163,34.2295,34.1703,34.1966,84900.0
2010-01-28 11:30:00,51.95,51.96,51.63,51.68,220300.0,34.1966,34.2032,33.986,34.0189,220300.0
2010-01-28 11:35:00,51.68,51.8,51.61,51.79,149000.0,34.0189,34.0979,33.9728,34.0913,149000.0
2010-01-28 11:40:00,51.79,51.85,51.78,51.81,64200.0,34.0913,34.1308,34.0847,34.1044,64200.0
2010-01-28 11:45:00,51.81,51.92,51.78,51.83,104700.0,34.1044,34.1769,34.0847,34.1176,104700.0
2010-01-28 11:50:00,51.85,51.99,51.81,51.99,165800.0,34.1308,34.2229,34.1044,34.2229,165800.0
2010-01-28 11:55:00,51.99,52.0,51.89,51.89,130900.0,34.2229,34.2295,34.1571,34.1571,130900.0
2010-01-28 12:00:00,51.89,51.92,51.85,51.9,51900.0,34.1571,34.1769,34.1308,34.1637,51900.0
2010-01-28 12:05:00,51.91,51.93,51.89,51.92,63100.0,34.1703,34.1834,34.1571,34.1769,63100.0
2010-01-28 12:10:00,51.92,51.97,51.85,51.96,65300.0,34.1769,34.2098,34.1308,34.2032,65300.0
2010-01-28 12:15:00,51.95,51.97,51.9,51.91,37200.0,34.1966,34.2098,34.1637,34.1703,37200.0
2010-01-28 12:20:00,51.91,51.95,51.86,51.93,71500.0,34.1703,34.1966,34.1374,34.1834,71500.0
2010-01-28 12:25:00,51.93,51.97,51.9,51.92,100100.0,34.1834,34.2098,34.1637,34.1769,100100.0
2010-01-28 12:30:00,51.93,51.95,51.9,51.92,62400.0,34.1834,34.1966,34.1637,34.1769,62400.0
2010-01-28 12:35:00,51.92,51.95,51.91,51.94,158400.0,34.1769,34.1966,34.1703,34.19,158400.0
2010-01-28 12:40:00,51.94,51.95,51.85,51.86,80700.0,34.19,34.1966,34.1308,34.1374,80700.0
2010-01-28 12:45:00,51.85,51.93,51.85,51.91,60400.0,34.1308,34.1834,34.1308,34.1703,60400.0
2010-01-28 12:50:00,51.91,51.93,51.87,51.92,72200.0,34.1703,34.1834,34.1439,34.1769,72200.0
2010-01-28 12:55:00,51.92,51.94,51.87,51.92,60200.0,34.1769,34.19,34.1439,34.1769,60200.0
2010-01-28 13:00:00,51.92,51.95,51.86,51.88,140400.0,34.1769,34.1966,34.1374,34.1505,140400.0
2010-01-28 13:05:00,51.88,51.95,51.86,51.95,59300.0,34.1505,34.1966,34.1374,34.1966,59300.0
2010-01-28 13:10:00,51.96,51.98,51.91,51.91,51300.0,34.2032,34.2163,34.1703,34.1703,51300.0
2010-01-28 13:15:00,51.92,52.01,51.92,52.01,74600.0,34.1769,34.2361,34.1769,34.2361,74600.0
2010-01-28 13:20:00,52.01,52.08,51.97,51.98,47800.0,34.2361,34.2822,34.2098,34.2163,47800.0
2010-01-28 13:25:00,51.98,52.05,51.97,52.02,88200.0,34.2163,34.2624,34.2098,34.2427,88200.0
2010-01-28 13:30:00,52.02,52.03,51.98,52.0,162700.0,34.2427,34.2493,34.2163,34.2295,162700.0
2010-01-28 13:35:00,52.0,52.01,51.91,51.94,39900.0,34.2295,34.2361,34.1703,34.19,39900.0
2010-01-28 13:40:00,51.95,52.05,51.95,52.04,44700.0,34.1966,34.2624,34.1966,34.2558,44700.0
2010-01-28 13:45:00,52.04,52.04,51.99,52.01,27800.0,34.2558,34.2558,34.2229,34.2361,27800.0
2010-01-28 13:50:00,52.01,52.05,52.0,52.01,18000.0,34.2361,34.2624,34.2295,34.2361,18000.0
2010-01-28 13:55:00,52.01,52.02,51.97,52.02,75700.0,34.2361,34.2427,34.2098,34.2427,75700.0
2010-01-28 14:00:00,52.02,52.1,52.01,52.1,90900.0,34.2427,34.2953,34.2361,34.2953,90900.0
2010-01-28 14:05:00,52.1,52.13,52.05,52.05,80600.0,34.2953,34.3151,34.2624,34.2624,80600.0
2010-01-28 14:10:00,52.05,52.06,51.99,52.03,97100.0,34.2624,34.269,34.2229,34.2493,97100.0
2010-01-28 14:15:00,52.01,52.05,51.99,52.02,78500.0,34.2361,34.2624,34.2229,34.2427,78500.0
2010-01-28 14:20:00,52.03,52.09,52.03,52.07,52900.0,34.2493,34.2888,34.2493,34.2756,52900.0
2010-01-28 14:25:00,52.07,52.12,52.03,52.08,112100.0,34.2756,34.3085,34.2493,34.2822,112100.0
2010-01-28 14:30:00,52.08,52.14,52.08,52.13,68800.0,34.2822,34.3217,34.2822,34.3151,68800.0
2010-01-28 14:35:00,52.14,52.17,52.07,52.11,100300.0,34.3217,34.3414,34.2756,34.3019,100300.0
2010-01-28 14:40:00,52.1,52.21,52.08,52.13,85000.0,34.2953,34.3677,34.2822,34.3151,85000.0
2010-01-28 14:45:00,52.12,52.19,52.08,52.19,46400.0,34.3085,34.3546,34.2822,34.3546,46400.0
2010-01-28 14:50:00,52.19,52.22,52.13,52.19,68400.0,34.3546,34.3743,34.3151,34.3546,68400.0
2010-01-28 14:55:00,52.19,52.23,52.15,52.15,87800.0,34.3546,34.3809,34.3283,34.3283,87800.0
2010-01-28 15:00:00,52.15,52.18,52.09,52.16,60000.0,34.3283,34.348,34.2888,34.3348,60000.0
2010-01-28 15:05:00,52.16,52.22,52.16,52.22,129500.0,34.3348,34.3743,34.3348,34.3743,129500.0
2010-01-28 15:10:00,52.22,52.28,52.09,52.11,113000.0,34.3743,34.4138,34.2888,34.3019,113000.0
2010-01-28 15:15:00,52.11,52.16,52.08,52.09,89700.0,34.3019,34.3348,34.2822,34.2888,89700.0
2010-01-28 15:20:00,52.08,52.17,52.06,52.17,65400.0,34.2822,34.3414,34.269,34.3414,65400.0
2010-01-28 15:25:00,52.17,52.19,52.05,52.08,62800.0,34.3414,34.3546,34.2624,34.2822,62800.0
2010-01-28 15:30:00,52.08,52.16,52.06,52.16,49100.0,34.2822,34.3348,34.269,34.3348,49100.0
2010-01-28 15:35:00,52.16,52.26,52.11,52.26,63300.0,34.3348,34.4007,34.3019,34.4007,63300.0
2010-01-28 15:40:00,52.25,52.27,52.06,52.1,179600.0,34.3941,34.4072,34.269,34.2953,179600.0
2010-01-28 15:45:00,52.11,52.15,52.02,52.06,188200.0,34.3019,34.3283,34.2427,34.269,188200.0
2010-01-28 15:50:00,52.05,52.05,51.89,51.89,287000.0,34.2624,34.2624,34.1571,34.1571,287000.0
2010-01-28 15:55:00,51.89,51.92,51.87,51.87,380300.0,34.1571,34.1769,34.1439,34.1439,380300.0
2010-01-29 09:30:00,52.26,52.3,52.09,52.11,117000.0,34.4007,34.427,34.2888,34.3019,117000.0
2010-01-29 09:35:00,52.11,52.35,52.07,52.19,139500.0,34.3019,34.4599,34.2756,34.3546,139500.0
2010-01-29 09:40:00,52.19,52.28,51.99,52.15,90400.0,34.3546,34.4138,34.2229,34.3283,90400.0
2010-01-29 09:45:00,52.18,52.38,52.13,52.21,85100.0,34.348,34.4797,34.3151,34.3677,85100.0
2010-01-29 09:50:00,52.24,52.26,52.12,52.15,117300.0,34.3875,34.4007,34.3085,34.3283,117300.0
2010-01-29 09:55:00,52.15,52.17,52.02,52.04,140000.0,34.3283,34.3414,34.2427,34.2558,140000.0
2010-01-29 10:00:00,52.04,52.14,51.99,52.14,140500.0,34.2558,34.3217,34.2229,34.3217,140500.0
2010-01-29 10:05:00,52.14,52.15,51.99,52.0,83700.0,34.3217,34.3283,34.2229,34.2295,83700.0
2010-01-29 10:10:00,52.0,52.07,51.97,52.07,119600.0,34.2295,34.2756,34.2098,34.2756,119600.0
2010-01-29 10:15:00,52.06,52.15,52.04,52.08,46900.0,34.269,34.3283,34.2558,34.2822,46900.0
2010-01-29 10:20:00,52.09,52.19,52.0,52.11,111200.0,34.2888,34.3546,34.2295,34.3019,111200.0
2010-01-29 10:25:00,52.11,52.15,52.08,52.09,65000.0,34.3019,34.3283,34.2822,34.2888,65000.0
2010-01-29 10:30:00,52.09,52.15,52.09,52.12,83200.0,34.2888,34.3283,34.2888,34.3085,83200.0
2010-01-29 10:35:00,52.12,52.15,52.08,52.1,59200.0,34.3085,34.3283,34.2822,34.2953,59200.0
2010-01-29 10:40:00,52.1,52.15,52.09,52.09,46200.0,34.2953,34.3283,34.2888,34.2888,46200.0
2010-01-29 10:45:00,52.08,52.23,52.04,52.21,52700.0,34.2822,34.3809,34.2558,34.3677,52700.0
2010-01-29 10:50:00,52.22,52.3,52.19,52.2,60300.0,34.3743,34.427,34.3546,34.3612,60300.0
2010-01-29 10:55:00,52.2,52.3,52.09,52.29,120100.0,34.3612,34.427,34.2888,34.4204,120100.0
2010-01-29 11:00:00,52.29,52.36,52.2,52.36,37800.0,34.4204,34.4665,34.3612,34.4665,37800.0
2010-01-29 11:05:00,52.36,52.36,52.23,52.24,196500.0,34.4665,34.4665,34.3809,34.3875,196500.0
2010-01-29 11:10:00,52.24,52.32,52.19,52.21,52200.0,34.3875,34.4402,34.3546,34.3677,52200.0
2010-01-29 11:15:00,52.19,52.25,52.15,52.17,96600.0,34.3546,34.3941,34.3283,34.3414,96600.0
2010-01-29 11:20:00,52.16,52.27,52.08,52.26,94400.0,34.3348,34.4072,34.2822,34.4007,94400.0
2010-01-29 11:25:00,52.25,52.31,52.12,52.12,36200.0,34.3941,34.4336,34.3085,34.3085,36200.0
2010-01-29 11:30:00,52.14,52.14,51.95,52.02,85200.0,34.3217,34.3217,34.1966,34.2427,85200.0
2010-01-29 11:35:00,52.02,52.15,52.0,52.13,67500.0,34.2427,34.3283,34.2295,34.3151,67500.0
2010-01-29 11:40:00,52.15,52.16,52.08,52.08,37300.0,34.3283,34.3348,34.2822,34.2822,37300.0
2010-01-29 11:45:00,52.09,52.15,52.07,52.11,47500.0,34.2888,34.3283,34.2756,34.3019,47500.0
2010-01-29 11:50:00,52.1,52.18,52.08,52.16,198300.0,34.2953,34.348,34.2822,34.3348,198300.0
2010-01-29 11:55:00,52.17,52.24,52.05,52.05,55100.0,34.3414,34.3875,34.2624,34.2624,55100.0
2010-01-29 12:00:00,52.06,52.06,52.0,52.01,111200.0,34.269,34.269,34.2295,34.2361,111200.0
2010-01-29 12:05:00,52.01,52.02,51.94,51.99,77300.0,34.2361,34.2427,34.19,34.2229,77300.0
2010-01-29 12:10:00,51.99,52.09,51.95,52.06,45300.0,34.2229,34.2888,34.1966,34.269,45300.0
2010-01-29 12:15:00,52.04,52.07,51.99,52.05,68000.0,34.2558,34.2756,34.2229,34.2624,68000.0
2010-01-29 12:20:00,52.05,52.07,52.03,52.05,35000.0,34.2624,34.2756,34.2493,34.2624,35000.0
2010-01-29 12:25:00,52.07,52.07,52.04,52.05,161100.0,34.2756,34.2756,34.2558,34.2624,161100.0
2010-01-29 12:30:00,52.04,52.06,51.98,52.02,47600.0,34.2558,34.269,34.2163,34.2427,47600.0
2010-01-29 12:35:00,52.01,52.07,52.0,52.04,37100.0,34.2361,34.2756,34.2295,34.2558,37100.0
2010-01-29 12:40:00,52.04,52.08,52.01,52.08,47800.0,34.2558,34.2822,34.2361,34.2822,47800.0
2010-01-29 12:45:00,52.08,52.09,52.04,52.08,42800.0,34.2822,34.2888,34.2558,34.2822,42800.0
2010-01-29 12:50:00,52.07,52.19,52.05,52.18,64300.0,34.2756,34.3546,34.2624,34.348,64300.0
2010-01-29 12:55:00,52.15,52.22,52.15,52.19,29600.0,34.3283,34.3743,34.3283,34.3546,29600.0
2010-01-29 13:00:00,52.21,52.21,52.13,52.19,30400.0,34.3677,34.3677,34.3151,34.3546,30400.0
2010-01-29 13:05:00,52.18,52.22,52.15,52.2,50900.0,34.348,34.3743,34.3283,34.3612,50900.0
2010-01-29 13:10:00,52.19,52.19,52.08,52.09,43000.0,34.3546,34.3546,34.2822,34.2888,43000.0
2010-01-29 13:15:00,52.09,52.14,52.06,52.14,21100.0,34.2888,34.3217,34.269,34.3217,21100.0
2010-01-29 13:20:00,52.14,52.19,52.14,52.14,24300.0,34.3217,34.3546,34.3217,34.3217,24300.0
2010-01-29 13:25:00,52.15,52.15,52.09,52.09,34000.0,34.3283,34.3283,34.2888,34.2888,34000.0
2010-01-29 13:30:00,52.09,52.09,52.0,52.04,49800.0,34.2888,34.2888,34.2295,34.2558,49800.0
2010-01-29 13:35:00,52.03,52.09,52.02,52.04,38700.0,34.2493,34.2888,34.2427,34.2558,38700.0
2010-01-29 13:40:00,52.04,52.04,51.98,52.0,106000.0,34.2558,34.2558,34.2163,34.2295,106000.0
2010-01-29 13:45:00,51.99,52.01,51.9,51.96,138100.0,34.2229,34.2361,34.1637,34.2032,138100.0
2010-01-29 13:50:00,51.96,52.01,51.95,51.98,45200.0,34.2032,34.2361,34.1966,34.2163,45200.0
2010-01-29 13:55:00,51.98,52.0,51.95,52.0,47100.0,34.2163,34.2295,34.1966,34.2295,47100.0
2010-01-29 14:00:00,52.0,52.02,51.98,52.01,48100.0,34.2295,34.2427,34.2163,34.2361,48100.0
2010-01-29 14:05:00,52.02,52.03,51.94,51.97,78500.0,34.2427,34.2493,34.19,34.2098,78500.0
2010-01-29 14:10:00,51.99,52.12,51.99,52.1,71500.0,34.2229,34.3085,34.2229,34.2953,71500.0
2010-01-29 14:15:00,52.1,52.12,52.01,52.05,43000.0,34.2953,34.3085,34.2361,34.2624,43000.0
2010-01-29 14:20:00,52.06,52.07,52.0,52.0,46600.0,34.269,34.2756,34.2295,34.2295,46600.0
2010-01-29 14:25:00,52.01,52.08,52.01,52.02,42400.0,34.2361,34.2822,34.2361,34.2427,42400.0
2010-01-29 14:30:00,52.03,52.03,51.88,51.94,364700.0,34.2493,34.2493,34.1505,34.19,364700.0
2010-01-29 14:35:00,51.94,51.95,51.82,51.87,238700.0,34.19,34.1966,34.111,34.1439,238700.0
2010-01-29 14:40:00,51.85,51.86,51.78,51.8,83000.0,34.1308,34.1374,34.0847,34.0979,83000.0
2010-01-29 14:45:00,51.8,51.98,51.69,51.69,218400.0,34.0979,34.2163,34.0255,34.0255,218400.0
2010-01-29 14:50:00,51.69,51.71,51.6,51.7,248600.0,34.0255,34.0386,33.9662,34.032,248600.0
2010-01-29 14:55:00,51.69,51.8,51.63,51.8,132100.0,34.0255,34.0979,33.986,34.0979,132100.0
2010-01-29 15:00:00,51.8,51.8,51.65,51.74,91700.0,34.0979,34.0979,33.9991,34.0584,91700.0
2010-01-29 15:05:00,51.75,51.76,51.6,51.6,151600.0,34.0649,34.0715,33.9662,33.9662,151600.0
2010-01-29 15:10:00,51.6,51.62,51.45,51.46,144900.0,33.9662,33.9794,33.8675,33.8741,144900.0
2010-01-29 15:15:00,51.46,51.62,51.39,51.61,170700.0,33.8741,33.9794,33.828,33.9728,170700.0
2010-01-29 15:20:00,51.61,51.67,51.56,51.61,73300.0,33.9728,34.0123,33.9399,33.9728,73300.0
2010-01-29 15:25:00,51.61,51.68,51.6,51.67,115600.0,33.9728,34.0189,33.9662,34.0123,115600.0
2010-01-29 15:30:00,51.67,51.71,51.58,51.66,353100.0,34.0123,34.0386,33.953,34.0057,353100.0
2010-01-29 15:35:00,51.67,51.71,51.62,51.69,184100.0,34.0123,34.0386,33.9794,34.0255,184100.0
2010-01-29 15:40:00,51.7,51.74,51.62,51.71,162000.0,34.032,34.0584,33.9794,34.0386,162000.0
2010-01-29 15:45:00,51.71,51.73,51.62,51.63,351800.0,34.0386,34.0518,33.9794,33.986,351800.0
2010-01-29 15:50:00,51.64,51.72,51.57,51.64,222200.0,33.9925,34.0452,33.9465,33.9925,222200.0
2010-01-29 15:55:00,51.64,51.65,51.27,51.27,1107600.0,33.9925,33.9991,33.749,33.749,1107600.0
2010-02-01 09:30:00,51.55,51.61,51.33,51.36,124600.0,33.9333,33.9728,33.7885,33.8082,124600.0
2010-02-01 09:35:00,51.37,51.44,51.06,51.11,152800.0,33.8148,33.8609,33.6107,33.6437,152800.0
2010-02-01 09:40:00,51.12,51.13,50.96,51.1,145600.0,33.6502,33.6568,33.5449,33.6371,145600.0
2010-02-01 09:45:00,51.1,51.42,51.04,51.22,162500.0,33.6371,33.8477,33.5976,33.7161,162500.0
2010-02-01 09:50:00,51.23,51.28,51.13,51.18,51100.0,33.7227,33.7556,33.6568,33.6897,51100.0
2010-02-01 09:55:00,51.18,51.2,51.16,51.19,42000.0,33.6897,33.7029,33.6766,33.6963,42000.0
2010-02-01 10:00:00,51.19,51.31,51.06,51.09,194400.0,33.6963,33.7753,33.6107,33.6305,194400.0
2010-02-01 10:05:00,51.09,51.2,51.09,51.15,122500.0,33.6305,33.7029,33.6305,33.67,122500.0
2010-02-01 10:10:00,51.17,51.21,51.12,51.13,195300.0,33.6832,33.7095,33.6502,33.6568,195300.0
2010-02-01 10:15:00,51.13,51.16,51.06,51.06,108400.0,33.6568,33.6766,33.6107,33.6107,108400.0
2010-02-01 10:20:00,51.06,51.25,51.05,51.25,105400.0,33.6107,33.7358,33.6042,33.7358,105400.0
2010-02-01 10:25:00,51.24,51.32,51.13,51.13,70700.0,33.7292,33.7819,33.6568,33.6568,70700.0
2010-02-01 10:30:00,51.13,51.25,51.12,51.24,30400.0,33.6568,33.7358,33.6502,33.7292,30400.0
2010-02-01 10:35:00,51.25,51.26,51.11,51.13,51200.0,33.7358,33.7424,33.6437,33.6568,51200.0
2010-02-01 10:40:00,51.11,51.17,51.08,51.16,56600.0,33.6437,33.6832,33.6239,33.6766,56600.0
2010-02-01 10:45:00,51.16,51.18,51.13,51.14,18000.0,33.6766,33.6897,33.6568,33.6634,18000.0
2010-02-01 10:50:00,51.14,51.2,51.14,51.18,27200.0,33.6634,33.7029,33.6634,33.6897,27200.0
2010-02-01 10:55:00,51.18,51.18,51.06,51.1,90800.0,33.6897,33.6897,33.6107,33.6371,90800.0
2010-02-01 11:00:00,51.08,51.12,51.02,51.03,60000.0,33.6239,33.6502,33.5844,33.591,60000.0
2010-02-01 11:05:00,51.03,51.11,51.03,51.08,124300.0,33.591,33.6437,33.591,33.6239,124300.0
2010-02-01 11:10:00,51.08,51.13,50.99,51.0,109200.0,33.6239,33.6568,33.5647,33.5713,109200.0
2010-02-01 11:15:00,51.01,51.1,51.01,51.08,48400.0,33.5778,33.6371,33.5778,33.6239,48400.0
2010-02-01 11:20:00,51.07,51.1,51.05,51.06,60800.0,33.6173,33.6371,33.6042,33.6107,60800.0
2010-02-01 11:25:00,51.07,51.1,51.04,51.05,52300.0,33.6173,33.6371,33.5976,33.6042,52300.0
2010-02-01 11:30:00,51.05,51.05,50.91,50.92,130200.0,33.6042,33.6042,33.512,33.5186,130200.0
2010-02-01 11:35:00,50.93,50.95,50.86,50.88,75800.0,33.5252,33.5383,33.4791,33.4923,75800.0
2010-02-01 11:40:00,50.88,50.94,50.87,50.92,51200.0,33.4923,33.5318,33.4857,33.5186,51200.0
2010-02-01 11:45:00,50.92,50.94,50.89,50.9,57000.0,33.5186,33.5318,33.4988,33.5054,57000.0
2010-02-01 11:50:00,50.9,50.91,50.86,50.86,51600.0,33.5054,33.512,33.4791,33.4791,51600.0
2010-02-01 11:55:00,50.87,50.87,50.82,50.85,70900.0,33.4857,33.4857,33.4528,33.4725,70900.0
2010-02-01 12:00:00,50.85,50.89,50.85,50.86,66300.0,33.4725,33.4988,33.4725,33.4791,66300.0
2010-02-01 12:05:00,50.85,50.9,50.85,50.87,76500.0,33.4725,33.5054,33.4725,33.4857,76500.0
2010-02-01 12:10:00,50.87,50.88,50.78,50.84,176300.0,33.4857,33.4923,33.4264,33.4659,176300.0
2010-02-01 12:15:00,50.84,50.85,50.8,50.81,96300.0,33.4659,33.4725,33.4396,33.4462,96300.0
2010-02-01 12:20:00,50.8,50.81,50.72,50.74,161700.0,33.4396,33.4462,33.3869,33.4001,161700.0
2010-02-01 12:25:00,50.74,50.8,50.74,50.77,98000.0,33.4001,33.4396,33.4001,33.4199,98000.0
2010-02-01 12:30:00,50.77,50.81,50.76,50.78,61700.0,33.4199,33.4462,33.4133,33.4264,61700.0
2010-02-01 12:35:00,50.79,50.79,50.71,50.72,76700.0,33.433,33.433,33.3804,33.3869,76700.0
2010-02-01 12:40:00,50.71,50.83,50.7,50.83,62100.0,33.3804,33.4593,33.3738,33.4593,62100.0
2010-02-01 12:45:00,50.84,50.87,50.8,50.81,58200.0,33.4659,33.4857,33.4396,33.4462,58200.0
2010-02-01 12:50:00,50.81,50.83,50.76,50.78,118500.0,33.4462,33.4593,33.4133,33.4264,118500.0
2010-02-01 12:55:00,50.78,50.81,50.73,50.75,67700.0,33.4264,33.4462,33.3935,33.4067,67700.0
2010-02-01 13:00:00,50.74,50.75,50.72,50.75,40900.0,33.4001,33.4067,33.3869,33.4067,40900.0
2010-02-01 13:05:00,50.75,50.88,50.74,50.85,109300.0,33.4067,33.4923,33.4001,33.4725,109300.0
2010-02-01 13:10:00,50.86,50.86,50.83,50.85,27300.0,33.4791,33.4791,33.4593,33.4725,27300.0
2010-02-01 13:15:00,50.84,50.91,50.81,50.9,52600.0,33.4659,33.512,33.4462,33.5054,52600.0
2010-02-01 13:20:00,50.9,50.93,50.87,50.89,64300.0,33.5054,33.5252,33.4857,33.4988,64300.0
2010-02-01 13:25:00,50.88,50.89,50.83,50.87,54200.0,33.4923,33.4988,33.4593,33.4857,54200.0
2010-02-01 13:30:00,50.88,50.89,50.85,50.87,69000.0,33.4923,33.4988,33.4725,33.4857,69000.0
2010-02-01 13:35:00,50.87,50.87,50.83,50.83,74700.0,33.4857,33.4857,33.4593,33.4593,74700.0
2010-02-01 13:40:00,50.84,50.86,50.83,50.83,33900.0,33.4659,33.4791,33.4593,33.4593,33900.0
2010-02-01 13:45:00,50.83,50.9,50.8,50.9,93100.0,33.4593,33.5054,33.4396,33.5054,93100.0
2010-02-01 13:50:00,50.89,50.92,50.84,50.89,280400.0,33.4988,33.5186,33.4659,33.4988,280400.0
2010-02-01 13:55:00,50.89,50.9,50.81,50.82,108100.0,33.4988,33.5054,33.4462,33.4528,108100.0
2010-02-01 14:00:00,50.81,50.85,50.77,50.78,69800.0,33.4462,33.4725,33.4199,33.4264,69800.0
2010-02-01 14:05:00,50.79,50.83,50.78,50.81,44200.0,33.433,33.4593,33.4264,33.4462,44200.0
2010-02-01 14:10:00,50.81,50.81,50.74,50.8,135800.0,33.4462,33.4462,33.4001,33.4396,135800.0
2010-02-01 14:15:00,50.8,50.85,50.75,50.83,87100.0,33.4396,33.4725,33.4067,33.4593,87100.0
2010-02-01 14:20:00,50.85,50.85,50.79,50.81,97700.0,33.4725,33.4725,33.433,33.4462,97700.0
2010-02-01 14:25:00,50.81,50.84,50.79,50.8,93900.0,33.4462,33.4659,33.433,33.4396,93900.0
2010-02-01 14:30:00,50.81,50.94,50.8,50.89,170200.0,33.4462,33.5318,33.4396,33.4988,170200.0
2010-02-01 14:35:00,50.89,51.02,50.89,51.0,66500.0,33.4988,33.5844,33.4988,33.5713,66500.0
2010-02-01 14:40:00,51.01,51.08,51.0,51.05,74800.0,33.5778,33.6239,33.5713,33.6042,74800.0
2010-02-01 14:45:00,51.05,51.11,51.03,51.05,85000.0,33.6042,33.6437,33.591,33.6042,85000.0
2010-02-01 14:50:00,51.06,51.14,51.04,51.14,50000.0,33.6107,33.6634,33.5976,33.6634,50000.0
2010-02-01 14:55:00,51.14,51.16,51.04,51.05,81200.0,33.6634,33.6766,33.5976,33.6042,81200.0
2010-02-01 15:00:00,51.06,51.12,50.97,51.01,307400.0,33.6107,33.6502,33.5515,33.5778,307400.0
2010-02-01 15:05:00,51.02,51.02,50.97,50.99,98400.0,33.5844,33.5844,33.5515,33.5647,98400.0
2010-02-01 15:10:00,50.99,51.01,50.94,50.97,89600.0,33.5647,33.5778,33.5318,33.5515,89600.0
2010-02-01 15:15:00,50.97,51.03,50.96,51.0,104500.0,33.5515,33.591,33.5449,33.5713,104500.0
2010-02-01 15:20:00,51.0,51.03,50.97,51.01,78800.0,33.5713,33.591,33.5515,33.5778,78800.0
2010-02-01 15:25:00,51.01,51.01,50.96,50.99,83500.0,33.5778,33.5778,33.5449,33.5647,83500.0
2010-02-01 15:30:00,50.99,51.01,50.96,51.0,130800.0,33.5647,33.5778,33.5449,33.5713,130800.0
2010-02-01 15:35:00,50.99,51.01,50.95,50.99,287600.0,33.5647,33.5778,33.5383,33.5647,287600.0
2010-02-01 15:40:00,50.98,51.0,50.89,50.92,324400.0,33.5581,33.5713,33.4988,33.5186,324400.0
2010-02-01 15:45:00,50.92,50.95,50.89,50.91,152600.0,33.5186,33.5383,33.4988,33.512,152600.0
2010-02-01 15:50:00,50.92,51.0,50.89,50.99,284000.0,33.5186,33.5713,33.4988,33.5647,284000.0
2010-02-01 15:55:00,50.99,51.09,50.99,51.06,370800.0,33.5647,33.6305,33.5647,33.6107,370800.0
2010-02-02 09:30:00,51.11,51.17,50.88,50.95,169400.0,33.6437,33.6832,33.4923,33.5383,169400.0
2010-02-02 09:35:00,50.95,51.07,50.92,51.0,224300.0,33.5383,33.6173,33.5186,33.5713,224300.0
2010-02-02 09:40:00,51.0,51.05,50.93,51.01,193900.0,33.5713,33.6042,33.5252,33.5778,193900.0
2010-02-02 09:45:00,51.02,51.02,50.98,50.99,280900.0,33.5844,33.5844,33.5581,33.5647,280900.0
2010-02-02 09:50:00,50.99,51.02,50.9,50.98,176300.0,33.5647,33.5844,33.5054,33.5581,176300.0
2010-02-02 09:55:00,51.0,51.0,50.85,50.99,247600.0,33.5713,33.5713,33.4725,33.5647,247600.0
2010-02-02 10:00:00,50.99,51.02,50.86,50.87,242800.0,33.5647,33.5844,33.4791,33.4857,242800.0
2010-02-02 10:05:00,50.87,51.04,50.87,51.01,203200.0,33.4857,33.5976,33.4857,33.5778,203200.0
2010-02-02 10:10:00,50.99,51.02,50.93,50.98,126300.0,33.5647,33.5844,33.5252,33.5581,126300.0
2010-02-02 10:15:00,50.98,51.02,50.85,50.89,315900.0,33.5581,33.5844,33.4725,33.4988,315900.0
2010-02-02 10:20:00,50.89,50.99,50.87,50.98,135900.0,33.4988,33.5647,33.4857,33.5581,135900.0
2010-02-02 10:25:00,50.99,51.01,50.96,51.0,229700.0,33.5647,33.5778,33.5449,33.5713,229700.0
2010-02-02 10:30:00,51.0,51.01,50.98,50.99,320000.0,33.5713,33.5778,33.5581,33.5647,320000.0
2010-02-02 10:35:00,50.99,51.05,50.98,51.03,275800.0,33.5647,33.6042,33.5581,33.591,275800.0
2010-02-02 10:40:00,51.04,51.05,50.96,50.97,216600.0,33.5976,33.6042,33.5449,33.5515,216600.0
2010-02-02 10:45:00,50.98,51.0,50.93,50.93,165900.0,33.5581,33.5713,33.5252,33.5252,165900.0
2010-02-02 10:50:00,50.93,50.95,50.91,50.92,139300.0,33.5252,33.5383,33.512,33.5186,139300.0
2010-02-02 10:55:00,50.93,50.93,50.76,50.78,237400.0,33.5252,33.5252,33.4133,33.4264,237400.0
2010-02-02 11:00:00,50.79,50.79,50.61,50.64,248700.0,33.433,33.433,33.3145,33.3343,248700.0
2010-02-02 11:05:00,50.65,50.75,50.63,50.73,162200.0,33.3409,33.4067,33.3277,33.3935,162200.0
2010-02-02 11:10:00,50.74,50.8,50.74,50.79,84300.0,33.4001,33.4396,33.4001,33.433,84300.0
2010-02-02 11:15:00,50.8,50.84,50.71,50.72,182500.0,33.4396,33.4659,33.3804,33.3869,182500.0
2010-02-02 11:20:00,50.73,50.79,50.68,50.76,78100.0,33.3935,33.433,33.3606,33.4133,78100.0
2010-02-02 11:25:00,50.77,50.8,50.74,50.79,69800.0,33.4199,33.4396,33.4001,33.433,69800.0
2010-02-02 11:30:00,50.79,50.79,50.65,50.67,295200.0,33.433,33.433,33.3409,33.354,295200.0
2010-02-02 11:35:00,50.65,50.71,50.61,50.61,82000.0,33.3409,33.3804,33.3145,33.3145,82000.0
2010-02-02 11:40:00,50.62,50.7,50.62,50.69,78600.0,33.3211,33.3738,33.3211,33.3672,78600.0
2010-02-02 11:45:00,50.7,50.74,50.67,50.71,107900.0,33.3738,33.4001,33.354,33.3804,107900.0
2010-02-02 11:50:00,50.71,50.75,50.69,50.75,152500.0,33.3804,33.4067,33.3672,33.4067,152500.0
2010-02-02 11:55:00,50.75,50.75,50.68,50.7,234500.0,33.4067,33.4067,33.3606,33.3738,234500.0
2010-02-02 12:00:00,50.7,50.79,50.68,50.77,105400.0,33.3738,33.433,33.3606,33.4199,105400.0
2010-02-02 12:05:00,50.77,50.81,50.74,50.74,158200.0,33.4199,33.4462,33.4001,33.4001,158200.0
2010-02-02 12:10:00,50.75,50.8,50.73,50.76,300600.0,33.4067,33.4396,33.3935,33.4133,300600.0
2010-02-02 12:15:00,50.77,50.78,50.74,50.76,64000.0,33.4199,33.4264,33.4001,33.4133,64000.0
2010-02-02 12:20:00,50.76,50.81,50.75,50.8,125500.0,33.4133,33.4462,33.4067,33.4396,125500.0
2010-02-02 12:25:00,50.8,50.82,50.77,50.78,173200.0,33.4396,33.4528,33.4199,33.4264,173200.0
2010-02-02 12:30:00,50.79,50.8,50.76,50.8,204800.0,33.433,33.4396,33.4133,33.4396,204800.0
2010-02-02 12:35:00,50.79,50.8,50.76,50.78,115800.0,33.433,33.4396,33.4133,33.4264,115800.0
2010-02-02 12:40:00,50.78,50.79,50.74,50.74,83500.0,33.4264,33.433,33.4001,33.4001,83500.0
2010-02-02 12:45:00,50.74,50.75,50.71,50.75,36100.0,33.4001,33.4067,33.3804,33.4067,36100.0
2010-02-02 12:50:00,50.75,50.76,50.71,50.76,100100.0,33.4067,33.4133,33.3804,33.4133,100100.0
2010-02-02 12:55:00,50.76,50.76,50.73,50.76,207900.0,33.4133,33.4133,33.3935,33.4133,207900.0
2010-02-02 13:00:00,50.76,50.78,50.66,50.67,109200.0,33.4133,33.4264,33.3474,33.354,109200.0
2010-02-02 13:05:00,50.68,50.72,50.64,50.66,167000.0,33.3606,33.3869,33.3343,33.3474,167000.0
2010-02-02 13:10:00,50.66,50.68,50.63,50.65,62600.0,33.3474,33.3606,33.3277,33.3409,62600.0
2010-02-02 13:15:00,50.65,50.7,50.63,50.69,91200.0,33.3409,33.3738,33.3277,33.3672,91200.0
2010-02-02 13:20:00,50.69,50.75,50.69,50.73,131300.0,33.3672,33.4067,33.3672,33.3935,131300.0
2010-02-02 13:25:00,50.73,50.78,50.72,50.74,102200.0,33.3935,33.4264,33.3869,33.4001,102200.0
2010-02-02 13:30:00,50.75,50.77,50.72,50.73,192500.0,33.4067,33.4199,33.3869,33.3935,192500.0
2010-02-02 13:35:00,50.73,50.77,50.71,50.73,121000.0,33.3935,33.4199,33.3804,33.3935,121000.0
2010-02-02 13:40:00,50.72,50.76,50.72,50.75,67300.0,33.3869,33.4133,33.3869,33.4067,67300.0
2010-02-02 13:45:00,50.75,50.75,50.72,50.72,228100.0,33.4067,33.4067,33.3869,33.3869,228100.0
2010-02-02 13:50:00,50.73,50.75,50.67,50.72,127500.0,33.3935,33.4067,33.354,33.3869,127500.0
2010-02-02 13:55:00,50.73,50.73,50.67,50.72,80300.0,33.3935,33.3935,33.354,33.3869,80300.0
2010-02-02 14:00:00,50.72,50.84,50.7,50.81,144700.0,33.3869,33.4659,33.3738,33.4462,144700.0
2010-02-02 14:05:00,50.8,50.8,50.69,50.71,96900.0,33.4396,33.4396,33.3672,33.3804,96900.0
2010-02-02 14:10:00,50.7,50.79,50.69,50.74,48400.0,33.3738,33.433,33.3672,33.4001,48400.0
2010-02-02 14:15:00,50.74,50.76,50.71,50.71,59400.0,33.4001,33.4133,33.3804,33.3804,59400.0
2010-02-02 14:20:00,50.71,50.79,50.7,50.78,65700.0,33.3804,33.433,33.3738,33.4264,65700.0
2010-02-02 14:25:00,50.78,50.8,50.75,50.75,32900.0,33.4264,33.4396,33.4067,33.4067,32900.0
2010-02-02 14:30:00,50.76,50.83,50.76,50.76,50000.0,33.4133,33.4593,33.4133,33.4133,50000.0
2010-02-02 14:35:00,50.77,50.82,50.72,50.8,106000.0,33.4199,33.4528,33.3869,33.4396,106000.0
2010-02-02 14:40:00,50.8,50.81,50.73,50.74,138300.0,33.4396,33.4462,33.3935,33.4001,138300.0
2010-02-02 14:45:00,50.74,50.79,50.69,50.75,130100.0,33.4001,33.433,33.3672,33.4067,130100.0
2010-02-02 14:50:00,50.75,50.8,50.73,50.76,109400.0,33.4067,33.4396,33.3935,33.4133,109400.0
2010-02-02 14:55:00,50.75,50.79,50.73,50.79,73700.0,33.4067,33.433,33.3935,33.433,73700.0
2010-02-02 15:00:00,50.78,50.79,50.74,50.77,110800.0,33.4264,33.433,33.4001,33.4199,110800.0
2010-02-02 15:05:00,50.77,50.78,50.72,50.73,75000.0,33.4199,33.4264,33.3869,33.3935,75000.0
2010-02-02 15:10:00,50.73,50.78,50.72,50.78,246200.0,33.3935,33.4264,33.3869,33.4264,246200.0
2010-02-02 15:15:00,50.78,50.78,50.74,50.78,382500.0,33.4264,33.4264,33.4001,33.4264,382500.0
2010-02-02 15:20:00,50.78,50.85,50.78,50.84,128600.0,33.4264,33.4725,33.4264,33.4659,128600.0
2010-02-02 15:25:00,50.85,50.85,50.79,50.79,134400.0,33.4725,33.4725,33.433,33.433,134400.0
2010-02-02 15:30:00,50.79,50.82,50.75,50.76,112500.0,33.433,33.4528,33.4067,33.4133,112500.0
2010-02-02 15:35:00,50.75,50.82,50.74,50.8,187000.0,33.4067,33.4528,33.4001,33.4396,187000.0
2010-02-02 15:40:00,50.8,50.83,50.72,50.78,373100.0,33.4396,33.4593,33.3869,33.4264,373100.0
2010-02-02 15:45:00,50.78,50.79,50.73,50.77,397800.0,33.4264,33.433,33.3935,33.4199,397800.0
2010-02-02 15:50:00,50.78,50.79,50.75,50.77,330600.0,33.4264,33.433,33.4067,33.4199,330600.0
2010-02-02 15:55:00,50.77,50.81,50.76,50.8,457100.0,33.4199,33.4462,33.4133,33.4396,457100.0
2010-02-03 09:30:00,50.69,50.71,50.51,50.6,105300.0,33.3672,33.3804,33.2487,33.3079,105300.0
2010-02-03 09:35:00,50.6,50.64,50.53,50.6,144600.0,33.3079,33.3343,33.2619,33.3079,144600.0
2010-02-03 09:40:00,50.6,50.78,50.58,50.7,119600.0,33.3079,33.4264,33.2948,33.3738,119600.0
2010-02-03 09:45:00,50.72,50.86,50.7,50.85,87300.0,33.3869,33.4791,33.3738,33.4725,87300.0
2010-02-03 09:50:00,50.84,50.84,50.7,50.7,118200.0,33.4659,33.4659,33.3738,33.3738,118200.0
2010-02-03 09:55:00,50.72,50.75,50.56,50.63,103400.0,33.3869,33.4067,33.2816,33.3277,103400.0
2010-02-03 10:00:00,50.62,50.7,50.57,50.69,96700.0,33.3211,33.3738,33.2882,33.3672,96700.0
2010-02-03 10:05:00,50.67,50.69,50.62,50.65,86200.0,33.354,33.3672,33.3211,33.3409,86200.0
2010-02-03 10:10:00,50.66,50.71,50.6,50.7,86700.0,33.3474,33.3804,33.3079,33.3738,86700.0
2010-02-03 10:15:00,50.71,50.75,50.71,50.73,70000.0,33.3804,33.4067,33.3804,33.3935,70000.0
2010-02-03 10:20:00,50.73,50.86,50.72,50.86,74100.0,33.3935,33.4791,33.3869,33.4791,74100.0
2010-02-03 10:25:00,50.86,50.87,50.72,50.73,84400.0,33.4791,33.4857,33.3869,33.3935,84400.0
2010-02-03 10:30:00,50.72,50.75,50.66,50.68,73100.0,33.3869,33.4067,33.3474,33.3606,73100.0
2010-02-03 10:35:00,50.69,50.7,50.55,50.64,140000.0,33.3672,33.3738,33.275,33.3343,140000.0
2010-02-03 10:40:00,50.65,50.72,50.58,50.71,148500.0,33.3409,33.3869,33.2948,33.3804,148500.0
2010-02-03 10:45:00,50.7,50.8,50.67,50.8,72600.0,33.3738,33.4396,33.354,33.4396,72600.0
2010-02-03 10:50:00,50.8,50.86,50.78,50.82,105100.0,33.4396,33.4791,33.4264,33.4528,105100.0
2010-02-03 10:55:00,50.81,50.91,50.81,50.9,65500.0,33.4462,33.512,33.4462,33.5054,65500.0
2010-02-03 11:00:00,50.89,50.97,50.88,50.95,83200.0,33.4988,33.5515,33.4923,33.5383,83200.0
2010-02-03 11:05:00,50.95,51.0,50.93,50.95,68200.0,33.5383,33.5713,33.5252,33.5383,68200.0
2010-02-03 11:10:00,50.96,50.96,50.84,50.84,57200.0,33.5449,33.5449,33.4659,33.4659,57200.0
2010-02-03 11:15:00,50.85,50.89,50.77,50.77,77300.0,33.4725,33.4988,33.4199,33.4199,77300.0
2010-02-03 11:20:00,50.78,50.81,50.73,50.74,28800.0,33.4264,33.4462,33.3935,33.4001,28800.0
2010-02-03 11:25:00,50.74,50.77,50.7,50.76,64500.0,33.4001,33.4199,33.3738,33.4133,64500.0
2010-02-03 11:30:00,50.75,50.78,50.73,50.76,29100.0,33.4067,33.4264,33.3935,33.4133,29100.0
2010-02-03 11:35:00,50.75,50.76,50.62,50.67,64000.0,33.4067,33.4133,33.3211,33.354,64000.0
2010-02-03 11:40:00,50.66,50.67,50.6,50.65,57000.0,33.3474,33.354,33.3079,33.3409,57000.0
2010-02-03 11:45:00,50.66,50.69,50.62,50.67,57400.0,33.3474,33.3672,33.3211,33.354,57400.0
2010-02-03 11:50:00,50.68,50.69,50.6,50.68,49500.0,33.3606,33.3672,33.3079,33.3606,49500.0
2010-02-03 11:55:00,50.69,50.71,50.65,50.69,50400.0,33.3672,33.3804,33.3409,33.3672,50400.0
2010-02-03 12:00:00,50.68,50.79,50.67,50.79,46400.0,33.3606,33.433,33.354,33.433,46400.0
2010-02-03 12:05:00,50.79,50.81,50.76,50.8,37300.0,33.433,33.4462,33.4133,33.4396,37300.0
2010-02-03 12:10:00,50.79,50.82,50.78,50.8,79200.0,33.433,33.4528,33.4264,33.4396,79200.0
2010-02-03 12:15:00,50.8,50.86,50.76,50.76,114200.0,33.4396,33.4791,33.4133,33.4133,114200.0
2010-02-03 12:20:00,50.76,50.78,50.72,50.72,32300.0,33.4133,33.4264,33.3869,33.3869,32300.0
2010-02-03 12:25:00,50.72,50.72,50.67,50.71,29900.0,33.3869,33.3869,33.354,33.3804,29900.0
2010-02-03 12:30:00,50.71,50.8,50.7,50.8,49600.0,33.3804,33.4396,33.3738,33.4396,49600.0
2010-02-03 12:35:00,50.8,50.93,50.79,50.83,93300.0,33.4396,33.5252,33.433,33.4593,93300.0
2010-02-03 12:40:00,50.83,50.84,50.75,50.76,31400.0,33.4593,33.4659,33.4067,33.4133,31400.0
2010-02-03 12:45:00,50.76,50.81,50.72,50.8,32800.0,33.4133,33.4462,33.3869,33.4396,32800.0
2010-02-03 12:50:00,50.8,50.87,50.79,50.86,23600.0,33.4396,33.4857,33.433,33.4791,23600.0
2010-02-03 12:55:00,50.87,50.89,50.74,50.76,72600.0,33.4857,33.4988,33.4001,33.4133,72600.0
2010-02-03 13:00:00,50.76,50.84,50.75,50.84,58900.0,33.4133,33.4659,33.4067,33.4659,58900.0
2010-02-03 13:05:00,50.84,50.95,50.84,50.93,109700.0,33.4659,33.5383,33.4659,33.5252,109700.0
2010-02-03 13:10:00,50.94,50.94,50.85,50.85,73900.0,33.5318,33.5318,33.4725,33.4725,73900.0
2010-02-03 13:15:00,50.85,50.88,50.83,50.85,62200.0,33.4725,33.4923,33.4593,33.4725,62200.0
2010-02-03 13:20:00,50.86,50.89,50.8,50.8,45700.0,33.4791,33.4988,33.4396,33.4396,45700.0
2010-02-03 13:25:00,50.8,50.84,50.77,50.77,47900.0,33.4396,33.4659,33.4199,33.4199,47900.0
2010-02-03 13:30:00,50.77,50.79,50.75,50.75,41300.0,33.4199,33.433,33.4067,33.4067,41300.0
2010-02-03 13:35:00,50.75,50.78,50.74,50.74,73500.0,33.4067,33.4264,33.4001,33.4001,73500.0
2010-02-03 13:40:00,50.73,50.75,50.7,50.7,84200.0,33.3935,33.4067,33.3738,33.3738,84200.0
2010-02-03 13:45:00,50.71,50.71,50.66,50.66,45900.0,33.3804,33.3804,33.3474,33.3474,45900.0
2010-02-03 13:50:00,50.66,50.67,50.61,50.64,90500.0,33.3474,33.354,33.3145,33.3343,90500.0
2010-02-03 13:55:00,50.64,50.68,50.63,50.67,73000.0,33.3343,33.3606,33.3277,33.354,73000.0
2010-02-03 14:00:00,50.66,50.77,50.66,50.77,101600.0,33.3474,33.4199,33.3474,33.4199,101600.0
2010-02-03 14:05:00,50.76,50.79,50.71,50.72,58500.0,33.4133,33.433,33.3804,33.3869,58500.0
2010-02-03 14:10:00,50.72,50.74,50.71,50.72,33200.0,33.3869,33.4001,33.3804,33.3869,33200.0
2010-02-03 14:15:00,50.72,50.75,50.67,50.67,106300.0,33.3869,33.4067,33.354,33.354,106300.0
2010-02-03 14:20:00,50.68,50.69,50.6,50.64,118300.0,33.3606,33.3672,33.3079,33.3343,118300.0
2010-02-03 14:25:00,50.63,50.65,50.51,50.53,135300.0,33.3277,33.3409,33.2487,33.2619,135300.0
2010-02-03 14:30:00,50.54,50.62,50.54,50.58,162200.0,33.2685,33.3211,33.2685,33.2948,162200.0
2010-02-03 14:35:00,50.58,50.6,50.53,50.6,43100.0,33.2948,33.3079,33.2619,33.3079,43100.0
2010-02-03 14:40:00,50.6,50.63,50.57,50.61,128000.0,33.3079,33.3277,33.2882,33.3145,128000.0
2010-02-03 14:45:00,50.61,50.71,50.61,50.67,43400.0,33.3145,33.3804,33.3145,33.354,43400.0
2010-02-03 14:50:00,50.68,50.81,50.67,50.8,69200.0,33.3606,33.4462,33.354,33.4396,69200.0
2010-02-03 14:55:00,50.81,50.81,50.75,50.78,63700.0,33.4462,33.4462,33.4067,33.4264,63700.0
2010-02-03 15:00:00,50.78,50.8,50.77,50.79,102000.0,33.4264,33.4396,33.4199,33.433,102000.0
2010-02-03 15:05:00,50.79,50.8,50.73,50.74,88900.0,33.433,33.4396,33.3935,33.4001,88900.0
2010-02-03 15:10:00,50.73,50.75,50.7,50.72,106700.0,33.3935,33.4067,33.3738,33.3869,106700.0
2010-02-03 15:15:00,50.72,50.72,50.61,50.67,76000.0,33.3869,33.3869,33.3145,33.354,76000.0
2010-02-03 15:20:00,50.67,50.7,50.63,50.67,101800.0,33.354,33.3738,33.3277,33.354,101800.0
2010-02-03 15:25:00,50.66,50.72,50.66,50.72,82100.0,33.3474,33.3869,33.3474,33.3869,82100.0
2010-02-03 15:30:00,50.71,50.81,50.71,50.8,100600.0,33.3804,33.4462,33.3804,33.4396,100600.0
2010-02-03 15:35:00,50.8,50.81,50.73,50.8,74000.0,33.4396,33.4462,33.3935,33.4396,74000.0
2010-02-03 15:40:00,50.79,50.79,50.72,50.72,209800.0,33.433,33.433,33.3869,33.3869,209800.0
2010-02-03 15:45:00,50.73,50.76,50.69,50.75,196600.0,33.3935,33.4133,33.3672,33.4067,196600.0
2010-02-03 15:50:00,50.75,50.76,50.71,50.72,147300.0,33.4067,33.4133,33.3804,33.3869,147300.0
2010-02-03 15:55:00,50.72,50.73,50.55,50.6,407800.0,33.3869,33.3935,33.275,33.3079,407800.0
2010-02-04 09:30:00,49.25,49.4,48.43,49.23,1217600.0,32.4193,32.518,31.8795,32.4061,1217600.0
2010-02-04 09:35:00,49.21,49.4,48.7,49.23,640300.0,32.393,32.518,32.0573,32.4061,640300.0
2010-02-04 09:40:00,49.22,49.24,48.85,48.85,658600.0,32.3996,32.4127,32.156,32.156,658600.0
2010-02-04 09:45:00,48.85,48.85,48.48,48.52,397500.0,32.156,32.156,31.9124,31.9388,397500.0
2010-02-04 09:50:00,48.52,48.68,48.5,48.63,414300.0,31.9388,32.0441,31.9256,32.0112,414300.0
2010-02-04 09:55:00,48.62,48.76,48.58,48.67,499900.0,32.0046,32.0968,31.9783,32.0375,499900.0
2010-02-04 10:00:00,48.67,48.79,48.63,48.75,416600.0,32.0375,32.1165,32.0112,32.0902,416600.0
2010-02-04 10:05:00,48.75,48.77,48.59,48.67,322500.0,32.0902,32.1033,31.9848,32.0375,322500.0
2010-02-04 10:10:00,48.68,48.72,48.5,48.5,282100.0,32.0441,32.0704,31.9256,31.9256,282100.0
2010-02-04 10:15:00,48.51,48.52,48.36,48.38,427400.0,31.9322,31.9388,31.8334,31.8466,427400.0
2010-02-04 10:20:00,48.39,48.39,48.25,48.37,299200.0,31.8532,31.8532,31.761,31.84,299200.0
2010-02-04 10:25:00,48.38,48.44,48.23,48.38,279000.0,31.8466,31.8861,31.7479,31.8466,279000.0
2010-02-04 10:30:00,48.38,48.65,48.35,48.53,420700.0,31.8466,32.0243,31.8269,31.9454,420700.0
2010-02-04 10:35:00,48.53,48.69,48.52,48.67,286400.0,31.9454,32.0507,31.9388,32.0375,286400.0
2010-02-04 10:40:00,48.67,48.75,48.63,48.7,293300.0,32.0375,32.0902,32.0112,32.0573,293300.0
2010-02-04 10:45:00,48.71,48.71,48.53,48.53,206600.0,32.0638,32.0638,31.9454,31.9454,206600.0
2010-02-04 10:50:00,48.53,48.61,48.53,48.54,169200.0,31.9454,31.998,31.9454,31.9519,169200.0
2010-02-04 10:55:00,48.54,48.57,48.46,48.49,136200.0,31.9519,31.9717,31.8993,31.919,136200.0
2010-02-04 11:00:00,48.48,48.55,48.47,48.5,229800.0,31.9124,31.9585,31.9059,31.9256,229800.0
2010-02-04 11:05:00,48.49,48.62,48.48,48.6,118500.0,31.919,32.0046,31.9124,31.9914,118500.0
2010-02-04 11:10:00,48.6,48.73,48.59,48.59,172200.0,31.9914,32.077,31.9848,31.9848,172200.0
2010-02-04 11:15:00,48.59,48.59,48.46,48.55,119300.0,31.9848,31.9848,31.8993,31.9585,119300.0
2010-02-04 11:20:00,48.56,48.62,48.56,48.6,124300.0,31.9651,32.0046,31.9651,31.9914,124300.0
2010-02-04 11:25:00,48.6,48.62,48.54,48.61,134300.0,31.9914,32.0046,31.9519,31.998,134300.0
2010-02-04 11:30:00,48.61,48.61,48.55,48.56,79600.0,31.998,31.998,31.9585,31.9651,79600.0
2010-02-04 11:35:00,48.56,48.6,48.55,48.59,157100.0,31.9651,31.9914,31.9585,31.9848,157100.0
2010-02-04 11:40:00,48.59,48.59,48.48,48.51,175200.0,31.9848,31.9848,31.9124,31.9322,175200.0
2010-02-04 11:45:00,48.5,48.55,48.48,48.55,83400.0,31.9256,31.9585,31.9124,31.9585,83400.0
2010-02-04 11:50:00,48.55,48.59,48.51,48.58,81600.0,31.9585,31.9848,31.9322,31.9783,81600.0
2010-02-04 11:55:00,48.58,48.7,48.57,48.7,187700.0,31.9783,32.0573,31.9717,32.0573,187700.0
2010-02-04 12:00:00,48.69,48.77,48.64,48.76,214600.0,32.0507,32.1033,32.0178,32.0968,214600.0
2010-02-04 12:05:00,48.76,48.83,48.7,48.83,87700.0,32.0968,32.1428,32.0573,32.1428,87700.0
2010-02-04 12:10:00,48.82,48.87,48.68,48.74,155500.0,32.1362,32.1692,32.0441,32.0836,155500.0
2010-02-04 12:15:00,48.74,48.8,48.74,48.75,42800.0,32.0836,32.1231,32.0836,32.0902,42800.0
2010-02-04 12:20:00,48.76,48.81,48.73,48.79,36900.0,32.0968,32.1297,32.077,32.1165,36900.0
2010-02-04 12:25:00,48.79,48.83,48.78,48.8,28400.0,32.1165,32.1428,32.1099,32.1231,28400.0
2010-02-04 12:30:00,48.81,48.87,48.8,48.86,30500.0,32.1297,32.1692,32.1231,32.1626,30500.0
2010-02-04 12:35:00,48.86,48.87,48.82,48.87,46900.0,32.1626,32.1692,32.1362,32.1692,46900.0
2010-02-04 12:40:00,48.86,48.93,48.81,48.9,129000.0,32.1626,32.2087,32.1297,32.1889,129000.0
2010-02-04 12:45:00,48.91,48.91,48.78,48.78,99900.0,32.1955,32.1955,32.1099,32.1099,99900.0
2010-02-04 12:50:00,48.78,48.84,48.78,48.83,96700.0,32.1099,32.1494,32.1099,32.1428,96700.0
2010-02-04 12:55:00,48.84,48.93,48.82,48.91,66300.0,32.1494,32.2087,32.1362,32.1955,66300.0
2010-02-04 13:00:00,48.91,48.91,48.86,48.87,31300.0,32.1955,32.1955,32.1626,32.1692,31300.0
2010-02-04 13:05:00,48.86,48.92,48.86,48.9,53100.0,32.1626,32.2021,32.1626,32.1889,53100.0
2010-02-04 13:10:00,48.91,48.98,48.89,48.97,59200.0,32.1955,32.2416,32.1823,32.235,59200.0
2010-02-04 13:15:00,48.97,49.0,48.96,49.0,46700.0,32.235,32.2547,32.2284,32.2547,46700.0
2010-02-04 13:20:00,49.0,49.03,48.98,49.0,146500.0,32.2547,32.2745,32.2416,32.2547,146500.0
2010-02-04 13:25:00,49.0,49.04,48.99,49.03,35400.0,32.2547,32.2811,32.2482,32.2745,35400.0
2010-02-04 13:30:00,49.03,49.15,49.02,49.13,139800.0,32.2745,32.3535,32.2679,32.3403,139800.0
2010-02-04 13:35:00,49.13,49.14,49.03,49.04,141000.0,32.3403,32.3469,32.2745,32.2811,141000.0
2010-02-04 13:40:00,49.04,49.05,48.95,48.95,94900.0,32.2811,32.2876,32.2218,32.2218,94900.0
2010-02-04 13:45:00,48.95,49.03,48.92,49.0,135800.0,32.2218,32.2745,32.2021,32.2547,135800.0
2010-02-04 13:50:00,49.0,49.08,49.0,49.03,60700.0,32.2547,32.3074,32.2547,32.2745,60700.0
2010-02-04 13:55:00,49.04,49.12,48.99,49.02,97400.0,32.2811,32.3337,32.2482,32.2679,97400.0
2010-02-04 14:00:00,49.03,49.04,48.97,49.0,75300.0,32.2745,32.2811,32.235,32.2547,75300.0
2010-02-04 14:05:00,48.99,49.01,48.95,48.95,84500.0,32.2482,32.2613,32.2218,32.2218,84500.0
2010-02-04 14:10:00,48.96,49.0,48.92,48.96,103100.0,32.2284,32.2547,32.2021,32.2284,103100.0
2010-02-04 14:15:00,48.96,49.01,48.91,48.97,96300.0,32.2284,32.2613,32.1955,32.235,96300.0
2010-02-04 14:20:00,48.97,49.01,48.94,48.99,79700.0,32.235,32.2613,32.2152,32.2482,79700.0
2010-02-04 14:25:00,48.98,49.01,48.96,48.97,91700.0,32.2416,32.2613,32.2284,32.235,91700.0
2010-02-04 14:30:00,48.97,49.01,48.94,48.99,66700.0,32.235,32.2613,32.2152,32.2482,66700.0
2010-02-04 14:35:00,48.99,49.09,48.99,49.08,155800.0,32.2482,32.314,32.2482,32.3074,155800.0
2010-02-04 14:40:00,49.07,49.11,49.06,49.11,133900.0,32.3008,32.3271,32.2942,32.3271,133900.0
2010-02-04 14:45:00,49.11,49.16,49.11,49.13,67000.0,32.3271,32.3601,32.3271,32.3403,67000.0
2010-02-04 14:50:00,49.13,49.16,49.08,49.09,77200.0,32.3403,32.3601,32.3074,32.314,77200.0
2010-02-04 14:55:00,49.09,49.15,49.08,49.11,82500.0,32.314,32.3535,32.3074,32.3271,82500.0
2010-02-04 15:00:00,49.12,49.15,49.1,49.1,58100.0,32.3337,32.3535,32.3206,32.3206,58100.0
2010-02-04 15:05:00,49.1,49.11,49.1,49.1,67900.0,32.3206,32.3271,32.3206,32.3206,67900.0
2010-02-04 15:10:00,49.1,49.11,49.02,49.03,118800.0,32.3206,32.3271,32.2679,32.2745,118800.0
2010-02-04 15:15:00,49.03,49.07,49.01,49.03,78200.0,32.2745,32.3008,32.2613,32.2745,78200.0
2010-02-04 15:20:00,49.02,49.02,48.97,49.02,202800.0,32.2679,32.2679,32.235,32.2679,202800.0
2010-02-04 15:25:00,49.02,49.07,49.01,49.07,106100.0,32.2679,32.3008,32.2613,32.3008,106100.0
2010-02-04 15:30:00,49.06,49.11,49.03,49.09,156100.0,32.2942,32.3271,32.2745,32.314,156100.0
2010-02-04 15:35:00,49.08,49.17,49.05,49.1,317400.0,32.3074,32.3666,32.2876,32.3206,317400.0
2010-02-04 15:40:00,49.1,49.23,49.09,49.2,187200.0,32.3206,32.4061,32.314,32.3864,187200.0
2010-02-04 15:45:00,49.2,49.21,49.11,49.14,173500.0,32.3864,32.393,32.3271,32.3469,173500.0
2010-02-04 15:50:00,49.13,49.16,49.07,49.07,307600.0,32.3403,32.3601,32.3008,32.3008,307600.0
2010-02-04 15:55:00,49.08,49.12,49.03,49.05,500700.0,32.3074,32.3337,32.2745,32.2876,500700.0
2010-02-05 09:30:00,48.6,49.21,48.6,48.87,127400.0,31.9914,32.393,31.9914,32.1692,127400.0
2010-02-05 09:35:00,48.87,49.0,48.61,48.93,219200.0,32.1692,32.2547,31.998,32.2087,219200.0
2010-02-05 09:40:00,48.92,49.16,48.83,49.05,85700.0,32.2021,32.3601,32.1428,32.2876,85700.0
2010-02-05 09:45:00,49.05,49.16,48.88,48.89,146400.0,32.2876,32.3601,32.1757,32.1823,146400.0
2010-02-05 09:50:00,48.88,49.02,48.87,48.9,73300.0,32.1757,32.2679,32.1692,32.1889,73300.0
2010-02-05 09:55:00,48.87,48.92,48.8,48.86,73000.0,32.1692,32.2021,32.1231,32.1626,73000.0
2010-02-05 10:00:00,48.86,48.96,48.86,48.87,74900.0,32.1626,32.2284,32.1626,32.1692,74900.0
2010-02-05 10:05:00,48.89,48.9,48.74,48.8,103600.0,32.1823,32.1889,32.0836,32.1231,103600.0
2010-02-05 10:10:00,48.81,48.94,48.75,48.87,81900.0,32.1297,32.2152,32.0902,32.1692,81900.0
2010-02-05 10:15:00,48.88,48.98,48.87,48.9,77700.0,32.1757,32.2416,32.1692,32.1889,77700.0
2010-02-05 10:20:00,48.9,49.25,48.9,49.2,107800.0,32.1889,32.4193,32.1889,32.3864,107800.0
2010-02-05 10:25:00,49.22,49.37,49.19,49.28,116400.0,32.3996,32.4983,32.3798,32.439,116400.0
2010-02-05 10:30:00,49.28,49.51,49.27,49.48,109300.0,32.439,32.5904,32.4325,32.5707,109300.0
2010-02-05 10:35:00,49.47,49.49,49.29,49.29,72600.0,32.5641,32.5773,32.4456,32.4456,72600.0
2010-02-05 10:40:00,49.3,49.41,49.26,49.27,90600.0,32.4522,32.5246,32.4259,32.4325,90600.0
2010-02-05 10:45:00,49.27,49.34,49.25,49.34,70100.0,32.4325,32.4785,32.4193,32.4785,70100.0
2010-02-05 10:50:00,49.34,49.35,49.3,49.3,71500.0,32.4785,32.4851,32.4522,32.4522,71500.0
2010-02-05 10:55:00,49.3,49.31,49.16,49.21,88000.0,32.4522,32.4588,32.3601,32.393,88000.0
2010-02-05 11:00:00,49.21,49.23,49.03,49.04,78000.0,32.393,32.4061,32.2745,32.2811,78000.0
2010-02-05 11:05:00,49.04,49.09,49.0,49.08,73000.0,32.2811,32.314,32.2547,32.3074,73000.0
2010-02-05 11:10:00,49.09,49.09,48.94,49.02,82600.0,32.314,32.314,32.2152,32.2679,82600.0
2010-02-05 11:15:00,49.0,49.12,48.94,49.08,63600.0,32.2547,32.3337,32.2152,32.3074,63600.0
2010-02-05 11:20:00,49.09,49.1,48.93,49.06,62300.0,32.314,32.3206,32.2087,32.2942,62300.0
2010-02-05 11:25:00,49.05,49.12,48.95,48.95,30100.0,32.2876,32.3337,32.2218,32.2218,30100.0
2010-02-05 11:30:00,48.94,49.09,48.94,49.03,82800.0,32.2152,32.314,32.2152,32.2745,82800.0
2010-02-05 11:35:00,49.02,49.02,48.93,48.96,71600.0,32.2679,32.2679,32.2087,32.2284,71600.0
2010-02-05 11:40:00,48.96,48.96,48.84,48.91,46700.0,32.2284,32.2284,32.1494,32.1955,46700.0
2010-02-05 11:45:00,48.91,48.97,48.84,48.94,65300.0,32.1955,32.235,32.1494,32.2152,65300.0
2010-02-05 11:50:00,48.94,49.02,48.86,48.9,36000.0,32.2152,32.2679,32.1626,32.1889,36000.0
2010-02-05 11:55:00,48.91,48.94,48.83,48.87,41700.0,32.1955,32.2152,32.1428,32.1692,41700.0
2010-02-05 12:00:00,48.88,48.97,48.87,48.9,52700.0,32.1757,32.235,32.1692,32.1889,52700.0
2010-02-05 12:05:00,48.91,49.0,48.91,48.93,33600.0,32.1955,32.2547,32.1955,32.2087,33600.0
2010-02-05 12:10:00,48.92,48.92,48.87,48.9,36400.0,32.2021,32.2021,32.1692,32.1889,36400.0
2010-02-05 12:15:00,48.9,48.97,48.89,48.95,50200.0,32.1889,32.235,32.1823,32.2218,50200.0
2010-02-05 12:20:00,48.96,49.02,48.9,48.91,57300.0,32.2284,32.2679,32.1889,32.1955,57300.0
2010-02-05 12:25:00,48.9,48.97,48.88,48.93,29700.0,32.1889,32.235,32.1757,32.2087,29700.0
2010-02-05 12:30:00,48.93,48.93,48.81,48.86,48200.0,32.2087,32.2087,32.1297,32.1626,48200.0
2010-02-05 12:35:00,48.84,48.93,48.81,48.81,20700.0,32.1494,32.2087,32.1297,32.1297,20700.0
2010-02-05 12:40:00,48.81,48.85,48.76,48.82,31500.0,32.1297,32.156,32.0968,32.1362,31500.0
2010-02-05 12:45:00,48.82,48.88,48.81,48.85,30900.0,32.1362,32.1757,32.1297,32.156,30900.0
2010-02-05 12:50:00,48.85,48.89,48.74,48.75,61600.0,32.156,32.1823,32.0836,32.0902,61600.0
2010-02-05 12:55:00,48.75,48.93,48.75,48.92,37700.0,32.0902,32.2087,32.0902,32.2021,37700.0
2010-02-05 13:00:00,48.91,48.91,48.82,48.85,26300.0,32.1955,32.1955,32.1362,32.156,26300.0
2010-02-05 13:05:00,48.86,48.86,48.7,48.71,45900.0,32.1626,32.1626,32.0573,32.0638,45900.0
2010-02-05 13:10:00,48.69,48.77,48.68,48.77,32600.0,32.0507,32.1033,32.0441,32.1033,32600.0
2010-02-05 13:15:00,48.76,48.82,48.75,48.78,22400.0,32.0968,32.1362,32.0902,32.1099,22400.0
2010-02-05 13:20:00,48.78,48.78,48.62,48.62,39400.0,32.1099,32.1099,32.0046,32.0046,39400.0
2010-02-05 13:25:00,48.63,48.68,48.61,48.66,27500.0,32.0112,32.0441,31.998,32.0309,27500.0
2010-02-05 13:30:00,48.66,48.7,48.58,48.62,56300.0,32.0309,32.0573,31.9783,32.0046,56300.0
2010-02-05 13:35:00,48.61,48.75,48.56,48.57,119700.0,31.998,32.0902,31.9651,31.9717,119700.0
2010-02-05 13:40:00,48.57,48.63,48.51,48.61,126600.0,31.9717,32.0112,31.9322,31.998,126600.0
2010-02-05 13:45:00,48.62,48.68,48.57,48.67,84200.0,32.0046,32.0441,31.9717,32.0375,84200.0
2010-02-05 13:50:00,48.68,48.73,48.63,48.69,77500.0,32.0441,32.077,32.0112,32.0507,77500.0
2010-02-05 13:55:00,48.68,48.71,48.54,48.57,75600.0,32.0441,32.0638,31.9519,31.9717,75600.0
2010-02-05 14:00:00,48.57,48.69,48.56,48.69,161800.0,31.9717,32.0507,31.9651,32.0507,161800.0
2010-02-05 14:05:00,48.7,48.75,48.67,48.68,81000.0,32.0573,32.0902,32.0375,32.0441,81000.0
2010-02-05 14:10:00,48.67,48.71,48.62,48.7,66600.0,32.0375,32.0638,32.0046,32.0573,66600.0
2010-02-05 14:15:00,48.7,48.8,48.7,48.76,69400.0,32.0573,32.1231,32.0573,32.0968,69400.0
2010-02-05 14:20:00,48.77,48.78,48.7,48.75,126800.0,32.1033,32.1099,32.0573,32.0902,126800.0
2010-02-05 14:25:00,48.73,48.79,48.69,48.69,57400.0,32.077,32.1165,32.0507,32.0507,57400.0
2010-02-05 14:30:00,48.69,48.77,48.64,48.74,115400.0,32.0507,32.1033,32.0178,32.0836,115400.0
2010-02-05 14:35:00,48.75,48.76,48.66,48.73,86800.0,32.0902,32.0968,32.0309,32.077,86800.0
2010-02-05 14:40:00,48.73,48.73,48.57,48.65,71500.0,32.077,32.077,31.9717,32.0243,71500.0
2010-02-05 14:45:00,48.64,48.76,48.59,48.74,96200.0,32.0178,32.0968,31.9848,32.0836,96200.0
2010-02-05 14:50:00,48.75,48.79,48.68,48.76,98300.0,32.0902,32.1165,32.0441,32.0968,98300.0
2010-02-05 14:55:00,48.76,48.77,48.69,48.74,98700.0,32.0968,32.1033,32.0507,32.0836,98700.0
2010-02-05 15:00:00,48.74,48.93,48.73,48.92,186000.0,32.0836,32.2087,32.077,32.2021,186000.0
2010-02-05 15:05:00,48.92,49.2,48.91,49.14,177200.0,32.2021,32.3864,32.1955,32.3469,177200.0
2010-02-05 15:10:00,49.14,49.33,49.05,49.32,133700.0,32.3469,32.472,32.2876,32.4654,133700.0
2010-02-05 15:15:00,49.32,49.32,49.11,49.26,160400.0,32.4654,32.4654,32.3271,32.4259,160400.0
2010-02-05 15:20:00,49.27,49.32,49.1,49.12,131000.0,32.4325,32.4654,32.3206,32.3337,131000.0
2010-02-05 15:25:00,49.13,49.2,49.1,49.14,89800.0,32.3403,32.3864,32.3206,32.3469,89800.0
2010-02-05 15:30:00,49.14,49.28,49.1,49.18,207400.0,32.3469,32.439,32.3206,32.3732,207400.0
2010-02-05 15:35:00,49.16,49.22,49.09,49.15,164500.0,32.3601,32.3996,32.314,32.3535,164500.0
2010-02-05 15:40:00,49.15,49.26,49.15,49.22,134100.0,32.3535,32.4259,32.3535,32.3996,134100.0
2010-02-05 15:45:00,49.22,49.28,49.02,49.02,206000.0,32.3996,32.439,32.2679,32.2679,206000.0
2010-02-05 15:50:00,49.02,49.21,49.02,49.18,273200.0,32.2679,32.393,32.2679,32.3732,273200.0
2010-02-05 15:55:00,49.18,49.33,49.17,49.3,268800.0,32.3732,32.472,32.3666,32.4522,268800.0
2010-02-08 09:30:00,49.26,49.26,49.02,49.05,64800.0,32.4259,32.4259,32.2679,32.2876,64800.0
2010-02-08 09:35:00,49.05,49.43,48.96,49.41,123400.0,32.2876,32.5378,32.2284,32.5246,123400.0
2010-02-08 09:40:00,49.41,49.48,49.27,49.28,95800.0,32.5246,32.5707,32.4325,32.439,95800.0
2010-02-08 09:45:00,49.29,49.29,49.08,49.12,31800.0,32.4456,32.4456,32.3074,32.3337,31800.0
2010-02-08 09:50:00,49.13,49.35,49.12,49.33,40600.0,32.3403,32.4851,32.3337,32.472,40600.0
2010-02-08 09:55:00,49.33,49.4,49.28,49.33,52700.0,32.472,32.518,32.439,32.472,52700.0
2010-02-08 10:00:00,49.34,49.45,49.29,49.44,78000.0,32.4785,32.551,32.4456,32.5444,78000.0
2010-02-08 10:05:00,49.44,49.55,49.4,49.47,76200.0,32.5444,32.6168,32.518,32.5641,76200.0
2010-02-08 10:10:00,49.48,49.59,49.47,49.56,68900.0,32.5707,32.6431,32.5641,32.6234,68900.0
2010-02-08 10:15:00,49.56,49.65,49.46,49.48,85600.0,32.6234,32.6826,32.5575,32.5707,85600.0
2010-02-08 10:20:00,49.48,49.52,49.35,49.49,88100.0,32.5707,32.597,32.4851,32.5773,88100.0
2010-02-08 10:25:00,49.51,49.58,49.4,49.47,79000.0,32.5904,32.6365,32.518,32.5641,79000.0
2010-02-08 10:30:00,49.46,49.47,49.37,49.4,100200.0,32.5575,32.5641,32.4983,32.518,100200.0
2010-02-08 10:35:00,49.4,49.5,49.37,49.4,80000.0,32.518,32.5839,32.4983,32.518,80000.0
2010-02-08 10:40:00,49.41,49.51,49.38,49.46,56400.0,32.5246,32.5904,32.5049,32.5575,56400.0
2010-02-08 10:45:00,49.46,49.55,49.42,49.52,39000.0,32.5575,32.6168,32.5312,32.597,39000.0
2010-02-08 10:50:00,49.52,49.61,49.52,49.53,26900.0,32.597,32.6563,32.597,32.6036,26900.0
2010-02-08 10:55:00,49.53,49.57,49.51,49.55,48700.0,32.6036,32.6299,32.5904,32.6168,48700.0
2010-02-08 11:00:00,49.55,49.6,49.49,49.5,57900.0,32.6168,32.6497,32.5773,32.5839,57900.0
2010-02-08 11:05:00,49.5,49.51,49.44,49.51,40800.0,32.5839,32.5904,32.5444,32.5904,40800.0
2010-02-08 11:10:00,49.5,49.56,49.49,49.51,18300.0,32.5839,32.6234,32.5773,32.5904,18300.0
2010-02-08 11:15:00,49.52,49.52,49.42,49.47,37500.0,32.597,32.597,32.5312,32.5641,37500.0
2010-02-08 11:20:00,49.46,49.54,49.46,49.51,19600.0,32.5575,32.6102,32.5575,32.5904,19600.0
2010-02-08 11:25:00,49.51,49.54,49.45,49.45,30400.0,32.5904,32.6102,32.551,32.551,30400.0
2010-02-08 11:30:00,49.46,49.53,49.46,49.52,29000.0,32.5575,32.6036,32.5575,32.597,29000.0
2010-02-08 11:35:00,49.52,49.55,49.48,49.49,27300.0,32.597,32.6168,32.5707,32.5773,27300.0
2010-02-08 11:40:00,49.48,49.52,49.47,49.51,23900.0,32.5707,32.597,32.5641,32.5904,23900.0
2010-02-08 11:45:00,49.52,49.56,49.49,49.54,26300.0,32.597,32.6234,32.5773,32.6102,26300.0
2010-02-08 11:50:00,49.53,49.54,49.45,49.5,42100.0,32.6036,32.6102,32.551,32.5839,42100.0
2010-02-08 11:55:00,49.49,49.51,49.48,49.49,21500.0,32.5773,32.5904,32.5707,32.5773,21500.0
2010-02-08 12:00:00,49.5,49.51,49.39,49.39,40400.0,32.5839,32.5904,32.5115,32.5115,40400.0
2010-02-08 12:05:00,49.4,49.48,49.4,49.45,50300.0,32.518,32.5707,32.518,32.551,50300.0
2010-02-08 12:10:00,49.46,49.47,49.42,49.42,42200.0,32.5575,32.5641,32.5312,32.5312,42200.0
2010-02-08 12:15:00,49.41,49.52,49.41,49.5,45700.0,32.5246,32.597,32.5246,32.5839,45700.0
2010-02-08 12:20:00,49.5,49.55,49.48,49.5,45400.0,32.5839,32.6168,32.5707,32.5839,45400.0
2010-02-08 12:25:00,49.48,49.61,49.48,49.61,40400.0,32.5707,32.6563,32.5707,32.6563,40400.0
2010-02-08 12:30:00,49.6,49.66,49.55,49.66,40300.0,32.6497,32.6892,32.6168,32.6892,40300.0
2010-02-08 12:35:00,49.65,49.66,49.59,49.65,24100.0,32.6826,32.6892,32.6431,32.6826,24100.0
2010-02-08 12:40:00,49.65,49.65,49.57,49.58,38100.0,32.6826,32.6826,32.6299,32.6365,38100.0
2010-02-08 12:45:00,49.58,49.58,49.47,49.51,19700.0,32.6365,32.6365,32.5641,32.5904,19700.0
2010-02-08 12:50:00,49.5,49.54,49.5,49.53,16300.0,32.5839,32.6102,32.5839,32.6036,16300.0
2010-02-08 12:55:00,49.52,49.54,49.47,49.48,23100.0,32.597,32.6102,32.5641,32.5707,23100.0
2010-02-08 13:00:00,49.48,49.51,49.43,49.45,27000.0,32.5707,32.5904,32.5378,32.551,27000.0
2010-02-08 13:05:00,49.45,49.48,49.4,49.42,33200.0,32.551,32.5707,32.518,32.5312,33200.0
2010-02-08 13:10:00,49.43,49.45,49.38,49.43,31800.0,32.5378,32.551,32.5049,32.5378,31800.0
2010-02-08 13:15:00,49.42,49.42,49.26,49.36,54100.0,32.5312,32.5312,32.4259,32.4917,54100.0
2010-02-08 13:20:00,49.38,49.39,49.31,49.32,17100.0,32.5049,32.5115,32.4588,32.4654,17100.0
2010-02-08 13:25:00,49.32,49.36,49.3,49.3,18100.0,32.4654,32.4917,32.4522,32.4522,18100.0
2010-02-08 13:30:00,49.31,49.38,49.27,49.27,24500.0,32.4588,32.5049,32.4325,32.4325,24500.0
2010-02-08 13:35:00,49.28,49.36,49.28,49.35,21000.0,32.439,32.4917,32.439,32.4851,21000.0
2010-02-08 13:40:00,49.34,49.37,49.32,49.33,51200.0,32.4785,32.4983,32.4654,32.472,51200.0
2010-02-08 13:45:00,49.34,49.34,49.24,49.25,60300.0,32.4785,32.4785,32.4127,32.4193,60300.0
2010-02-08 13:50:00,49.24,49.35,49.22,49.28,32800.0,32.4127,32.4851,32.3996,32.439,32800.0
2010-02-08 13:55:00,49.28,49.38,49.26,49.38,52100.0,32.439,32.5049,32.4259,32.5049,52100.0
2010-02-08 14:00:00,49.39,49.48,49.39,49.45,43600.0,32.5115,32.5707,32.5115,32.551,43600.0
2010-02-08 14:05:00,49.45,49.49,49.43,49.46,30200.0,32.551,32.5773,32.5378,32.5575,30200.0
2010-02-08 14:10:00,49.45,49.46,49.4,49.46,20200.0,32.551,32.5575,32.518,32.5575,20200.0
2010-02-08 14:15:00,49.46,49.46,49.4,49.42,18400.0,32.5575,32.5575,32.518,32.5312,18400.0
2010-02-08 14:20:00,49.43,49.43,49.37,49.43,29700.0,32.5378,32.5378,32.4983,32.5378,29700.0
2010-02-08 14:25:00,49.43,49.44,49.33,49.33,48000.0,32.5378,32.5444,32.472,32.472,48000.0
2010-02-08 14:30:00,49.34,49.4,49.32,49.35,44900.0,32.4785,32.518,32.4654,32.4851,44900.0
2010-02-08 14:35:00,49.34,49.36,49.21,49.21,52400.0,32.4785,32.4917,32.393,32.393,52400.0
2010-02-08 14:40:00,49.21,49.31,49.19,49.27,86400.0,32.393,32.4588,32.3798,32.4325,86400.0
2010-02-08 14:45:00,49.27,49.32,49.24,49.24,27100.0,32.4325,32.4654,32.4127,32.4127,27100.0
2010-02-08 14:50:00,49.24,49.32,49.23,49.23,59700.0,32.4127,32.4654,32.4061,32.4061,59700.0
2010-02-08 14:55:00,49.23,49.23,49.13,49.17,73500.0,32.4061,32.4061,32.3403,32.3666,73500.0
2010-02-08 15:00:00,49.18,49.2,49.06,49.16,87100.0,32.3732,32.3864,32.2942,32.3601,87100.0
2010-02-08 15:05:00,49.16,49.19,49.07,49.07,95800.0,32.3601,32.3798,32.3008,32.3008,95800.0
2010-02-08 15:10:00,49.07,49.09,49.03,49.06,65700.0,32.3008,32.314,32.2745,32.2942,65700.0
2010-02-08 15:15:00,49.05,49.05,48.94,48.95,69700.0,32.2876,32.2876,32.2152,32.2218,69700.0
2010-02-08 15:20:00,48.95,49.03,48.95,49.0,102200.0,32.2218,32.2745,32.2218,32.2547,102200.0
2010-02-08 15:25:00,49.01,49.01,48.92,48.99,100300.0,32.2613,32.2613,32.2021,32.2482,100300.0
2010-02-08 15:30:00,49.0,49.01,48.94,48.95,111500.0,32.2547,32.2613,32.2152,32.2218,111500.0
2010-02-08 15:35:00,48.95,49.01,48.92,49.0,124300.0,32.2218,32.2613,32.2021,32.2547,124300.0
2010-02-08 15:40:00,49.01,49.02,48.89,48.97,141300.0,32.2613,32.2679,32.1823,32.235,141300.0
2010-02-08 15:45:00,48.97,48.98,48.81,48.82,122400.0,32.235,32.2416,32.1297,32.1362,122400.0
2010-02-08 15:50:00,48.83,48.86,48.75,48.76,208900.0,32.1428,32.1626,32.0902,32.0968,208900.0
2010-02-08 15:55:00,48.76,48.82,48.75,48.75,220100.0,32.0968,32.1362,32.0902,32.0902,220100.0
2010-02-09 09:30:00,49.15,49.27,49.09,49.19,58500.0,32.3535,32.4325,32.314,32.3798,58500.0
2010-02-09 09:35:00,49.22,49.27,48.96,48.97,61300.0,32.3996,32.4325,32.2284,32.235,61300.0
2010-02-09 09:40:00,48.98,49.01,48.83,48.95,81300.0,32.2416,32.2613,32.1428,32.2218,81300.0
2010-02-09 09:45:00,48.94,49.0,48.78,48.85,56900.0,32.2152,32.2547,32.1099,32.156,56900.0
2010-02-09 09:50:00,48.85,49.12,48.85,49.12,67100.0,32.156,32.3337,32.156,32.3337,67100.0
2010-02-09 09:55:00,49.12,49.19,49.08,49.14,32400.0,32.3337,32.3798,32.3074,32.3469,32400.0
2010-02-09 10:00:00,49.15,49.27,49.08,49.21,62400.0,32.3535,32.4325,32.3074,32.393,62400.0
2010-02-09 10:05:00,49.21,49.22,49.11,49.14,68800.0,32.393,32.3996,32.3271,32.3469,68800.0
2010-02-09 10:10:00,49.14,49.24,49.1,49.18,59100.0,32.3469,32.4127,32.3206,32.3732,59100.0
2010-02-09 10:15:00,49.17,49.31,49.17,49.25,69300.0,32.3666,32.4588,32.3666,32.4193,69300.0
2010-02-09 10:20:00,49.23,49.23,49.14,49.21,29500.0,32.4061,32.4061,32.3469,32.393,29500.0
2010-02-09 10:25:00,49.22,49.22,49.15,49.19,51400.0,32.3996,32.3996,32.3535,32.3798,51400.0
2010-02-09 10:30:00,49.18,49.23,49.11,49.15,61200.0,32.3732,32.4061,32.3271,32.3535,61200.0
2010-02-09 10:35:00,49.15,49.18,49.11,49.11,38300.0,32.3535,32.3732,32.3271,32.3271,38300.0
2010-02-09 10:40:00,49.1,49.14,48.99,49.06,62200.0,32.3206,32.3469,32.2482,32.2942,62200.0
2010-02-09 10:45:00,49.05,49.17,49.05,49.17,40700.0,32.2876,32.3666,32.2876,32.3666,40700.0
2010-02-09 10:50:00,49.17,49.2,49.14,49.18,37700.0,32.3666,32.3864,32.3469,32.3732,37700.0
2010-02-09 10:55:00,49.18,49.19,49.03,49.12,38400.0,32.3732,32.3798,32.2745,32.3337,38400.0
2010-02-09 11:00:00,49.12,49.17,49.01,49.15,90200.0,32.3337,32.3666,32.2613,32.3535,90200.0
2010-02-09 11:05:00,49.15,49.17,48.99,49.0,57200.0,32.3535,32.3666,32.2482,32.2547,57200.0
2010-02-09 11:10:00,49.0,49.08,48.95,49.01,44700.0,32.2547,32.3074,32.2218,32.2613,44700.0
2010-02-09 11:15:00,49.0,49.03,48.91,48.99,38000.0,32.2547,32.2745,32.1955,32.2482,38000.0
2010-02-09 11:20:00,48.99,49.05,48.94,49.04,46000.0,32.2482,32.2876,32.2152,32.2811,46000.0
2010-02-09 11:25:00,49.03,49.09,48.9,48.99,57300.0,32.2745,32.314,32.1889,32.2482,57300.0
2010-02-09 11:30:00,48.97,49.25,48.9,49.25,88000.0,32.235,32.4193,32.1889,32.4193,88000.0
2010-02-09 11:35:00,49.25,49.28,49.12,49.15,130500.0,32.4193,32.439,32.3337,32.3535,130500.0
2010-02-09 11:40:00,49.15,49.21,49.05,49.15,56800.0,32.3535,32.393,32.2876,32.3535,56800.0
2010-02-09 11:45:00,49.16,49.22,49.06,49.14,78200.0,32.3601,32.3996,32.2942,32.3469,78200.0
2010-02-09 11:50:00,49.14,49.37,49.12,49.36,49300.0,32.3469,32.4983,32.3337,32.4917,49300.0
2010-02-09 11:55:00,49.35,49.36,49.21,49.27,29800.0,32.4851,32.4917,32.393,32.4325,29800.0
2010-02-09 12:00:00,49.29,49.42,49.26,49.4,26400.0,32.4456,32.5312,32.4259,32.518,26400.0
2010-02-09 12:05:00,49.4,49.49,49.37,49.43,25900.0,32.518,32.5773,32.4983,32.5378,25900.0
2010-02-09 12:10:00,49.44,49.5,49.42,49.46,23600.0,32.5444,32.5839,32.5312,32.5575,23600.0
2010-02-09 12:15:00,49.46,49.7,49.46,49.62,72900.0,32.5575,32.7155,32.5575,32.6629,72900.0
2010-02-09 12:20:00,49.59,49.69,49.55,49.57,29600.0,32.6431,32.7089,32.6168,32.6299,29600.0
2010-02-09 12:25:00,49.56,49.6,49.54,49.59,22300.0,32.6234,32.6497,32.6102,32.6431,22300.0
2010-02-09 12:30:00,49.58,49.6,49.56,49.57,45300.0,32.6365,32.6497,32.6234,32.6299,45300.0
2010-02-09 12:35:00,49.56,49.6,49.55,49.55,38900.0,32.6234,32.6497,32.6168,32.6168,38900.0
2010-02-09 12:40:00,49.56,49.58,49.3,49.39,145300.0,32.6234,32.6365,32.4522,32.5115,145300.0
2010-02-09 12:45:00,49.39,49.48,49.36,49.4,57700.0,32.5115,32.5707,32.4917,32.518,57700.0
2010-02-09 12:50:00,49.37,49.38,49.22,49.24,107400.0,32.4983,32.5049,32.3996,32.4127,107400.0
2010-02-09 12:55:00,49.24,49.3,49.21,49.27,50700.0,32.4127,32.4522,32.393,32.4325,50700.0
2010-02-09 13:00:00,49.27,49.42,49.25,49.34,46300.0,32.4325,32.5312,32.4193,32.4785,46300.0
2010-02-09 13:05:00,49.35,49.47,49.34,49.38,38000.0,32.4851,32.5641,32.4785,32.5049,38000.0
2010-02-09 13:10:00,49.37,49.39,49.25,49.25,20700.0,32.4983,32.5115,32.4193,32.4193,20700.0
2010-02-09 13:15:00,49.25,49.25,49.17,49.19,19800.0,32.4193,32.4193,32.3666,32.3798,19800.0
2010-02-09 13:20:00,49.19,49.2,49.13,49.19,52400.0,32.3798,32.3864,32.3403,32.3798,52400.0
2010-02-09 13:25:00,49.2,49.22,49.13,49.13,38000.0,32.3864,32.3996,32.3403,32.3403,38000.0
2010-02-09 13:30:00,49.13,49.23,49.1,49.16,55100.0,32.3403,32.4061,32.3206,32.3601,55100.0
2010-02-09 13:35:00,49.15,49.23,49.14,49.15,53900.0,32.3535,32.4061,32.3469,32.3535,53900.0
2010-02-09 13:40:00,49.15,49.2,49.13,49.18,45900.0,32.3535,32.3864,32.3403,32.3732,45900.0
2010-02-09 13:45:00,49.19,49.25,49.19,49.24,28700.0,32.3798,32.4193,32.3798,32.4127,28700.0
2010-02-09 13:50:00,49.24,49.3,49.21,49.28,31800.0,32.4127,32.4522,32.393,32.439,31800.0
2010-02-09 13:55:00,49.28,49.36,49.26,49.35,25700.0,32.439,32.4917,32.4259,32.4851,25700.0
2010-02-09 14:00:00,49.35,49.36,49.31,49.32,40700.0,32.4851,32.4917,32.4588,32.4654,40700.0
2010-02-09 14:05:00,49.31,49.35,49.28,49.28,52500.0,32.4588,32.4851,32.439,32.439,52500.0
2010-02-09 14:10:00,49.29,49.35,49.29,49.32,36500.0,32.4456,32.4851,32.4456,32.4654,36500.0
2010-02-09 14:15:00,49.31,49.33,49.21,49.23,48500.0,32.4588,32.472,32.393,32.4061,48500.0
2010-02-09 14:20:00,49.24,49.28,49.21,49.22,29800.0,32.4127,32.439,32.393,32.3996,29800.0
2010-02-09 14:25:00,49.22,49.25,49.19,49.22,23000.0,32.3996,32.4193,32.3798,32.3996,23000.0
2010-02-09 14:30:00,49.23,49.32,49.21,49.29,87000.0,32.4061,32.4654,32.393,32.4456,87000.0
2010-02-09 14:35:00,49.3,49.32,49.23,49.24,46900.0,32.4522,32.4654,32.4061,32.4127,46900.0
2010-02-09 14:40:00,49.25,49.3,49.19,49.22,57900.0,32.4193,32.4522,32.3798,32.3996,57900.0
2010-02-09 14:45:00,49.23,49.25,49.15,49.19,45700.0,32.4061,32.4193,32.3535,32.3798,45700.0
2010-02-09 14:50:00,49.2,49.21,49.13,49.2,29800.0,32.3864,32.393,32.3403,32.3864,29800.0
2010-02-09 14:55:00,49.19,49.27,49.17,49.17,41500.0,32.3798,32.4325,32.3666,32.3666,41500.0
2010-02-09 15:00:00,49.18,49.32,49.15,49.31,58200.0,32.3732,32.4654,32.3535,32.4588,58200.0
2010-02-09 15:05:00,49.29,49.3,49.24,49.29,73300.0,32.4456,32.4522,32.4127,32.4456,73300.0
2010-02-09 15:10:00,49.28,49.33,49.25,49.33,72900.0,32.439,32.472,32.4193,32.472,72900.0
2010-02-09 15:15:00,49.33,49.33,49.24,49.28,43400.0,32.472,32.472,32.4127,32.439,43400.0
2010-02-09 15:20:00,49.28,49.37,49.27,49.34,71000.0,32.439,32.4983,32.4325,32.4785,71000.0
2010-02-09 15:25:00,49.35,49.42,49.3,49.34,72200.0,32.4851,32.5312,32.4522,32.4785,72200.0
2010-02-09 15:30:00,49.34,49.4,49.26,49.4,66500.0,32.4785,32.518,32.4259,32.518,66500.0
2010-02-09 15:35:00,49.4,49.4,49.31,49.33,54300.0,32.518,32.518,32.4588,32.472,54300.0
2010-02-09 15:40:00,49.34,49.34,49.28,49.29,76800.0,32.4785,32.4785,32.439,32.4456,76800.0
2010-02-09 15:45:00,49.29,49.29,49.21,49.24,88400.0,32.4456,32.4456,32.393,32.4127,88400.0
2010-02-09 15:50:00,49.24,49.25,49.08,49.11,154800.0,32.4127,32.4193,32.3074,32.3271,154800.0
2010-02-09 15:55:00,49.1,49.19,49.08,49.16,220000.0,32.3206,32.3798,32.3074,32.3601,220000.0
2010-02-10 09:30:00,49.02,49.22,48.85,49.15,64400.0,32.2679,32.3996,32.156,32.3535,64400.0
2010-02-10 09:35:00,49.15,49.32,49.0,49.03,70900.0,32.3535,32.4654,32.2547,32.2745,70900.0
2010-02-10 09:40:00,49.01,49.04,48.84,48.89,49300.0,32.2613,32.2811,32.1494,32.1823,49300.0
2010-02-10 09:45:00,48.89,49.02,48.83,48.98,91700.0,32.1823,32.2679,32.1428,32.2416,91700.0
2010-02-10 09:50:00,48.98,49.05,48.94,48.98,82200.0,32.2416,32.2876,32.2152,32.2416,82200.0
2010-02-10 09:55:00,48.99,49.13,48.98,49.01,46800.0,32.2482,32.3403,32.2416,32.2613,46800.0
2010-02-10 10:00:00,49.01,49.02,48.84,48.92,172500.0,32.2613,32.2679,32.1494,32.2021,172500.0
2010-02-10 10:05:00,48.92,48.93,48.81,48.88,59000.0,32.2021,32.2087,32.1297,32.1757,59000.0
2010-02-10 10:10:00,48.88,48.88,48.73,48.79,130600.0,32.1757,32.1757,32.077,32.1165,130600.0
2010-02-10 10:15:00,48.78,48.79,48.63,48.73,125200.0,32.1099,32.1165,32.0112,32.077,125200.0
2010-02-10 10:20:00,48.72,48.78,48.69,48.72,113100.0,32.0704,32.1099,32.0507,32.0704,113100.0
2010-02-10 10:25:00,48.72,48.77,48.61,48.76,128300.0,32.0704,32.1033,31.998,32.0968,128300.0
2010-02-10 10:30:00,48.77,48.77,48.63,48.7,173100.0,32.1033,32.1033,32.0112,32.0573,173100.0
2010-02-10 10:35:00,48.7,48.81,48.68,48.77,73800.0,32.0573,32.1297,32.0441,32.1033,73800.0
2010-02-10 10:40:00,48.77,48.86,48.73,48.75,59800.0,32.1033,32.1626,32.077,32.0902,59800.0
2010-02-10 10:45:00,48.75,48.8,48.7,48.71,88500.0,32.0902,32.1231,32.0573,32.0638,88500.0
2010-02-10 10:50:00,48.71,48.81,48.7,48.75,137600.0,32.0638,32.1297,32.0573,32.0902,137600.0
2010-02-10 10:55:00,48.75,48.82,48.75,48.8,27700.0,32.0902,32.1362,32.0902,32.1231,27700.0
2010-02-10 11:00:00,48.8,48.81,48.7,48.76,29800.0,32.1231,32.1297,32.0573,32.0968,29800.0
2010-02-10 11:05:00,48.76,48.87,48.75,48.87,46600.0,32.0968,32.1692,32.0902,32.1692,46600.0
2010-02-10 11:10:00,48.88,48.88,48.78,48.79,24900.0,32.1757,32.1757,32.1099,32.1165,24900.0
2010-02-10 11:15:00,48.79,48.82,48.75,48.75,18200.0,32.1165,32.1362,32.0902,32.0902,18200.0
2010-02-10 11:20:00,48.76,48.83,48.74,48.83,17800.0,32.0968,32.1428,32.0836,32.1428,17800.0
2010-02-10 11:25:00,48.84,48.94,48.82,48.91,29100.0,32.1494,32.2152,32.1362,32.1955,29100.0
2010-02-10 11:30:00,48.91,49.0,48.91,48.96,14100.0,32.1955,32.2547,32.1955,32.2284,14100.0
2010-02-10 11:35:00,48.97,48.98,48.88,48.9,21100.0,32.235,32.2416,32.1757,32.1889,21100.0
2010-02-10 11:40:00,48.89,48.91,48.76,48.77,14500.0,32.1823,32.1955,32.0968,32.1033,14500.0
2010-02-10 11:45:00,48.76,48.87,48.76,48.86,17700.0,32.0968,32.1692,32.0968,32.1626,17700.0
2010-02-10 11:50:00,48.86,48.9,48.83,48.89,22800.0,32.1626,32.1889,32.1428,32.1823,22800.0
2010-02-10 11:55:00,48.88,48.94,48.8,48.85,37600.0,32.1757,32.2152,32.1231,32.156,37600.0
2010-02-10 12:00:00,48.85,48.94,48.81,48.93,28100.0,32.156,32.2152,32.1297,32.2087,28100.0
2010-02-10 12:05:00,48.93,48.97,48.86,48.92,33800.0,32.2087,32.235,32.1626,32.2021,33800.0
2010-02-10 12:10:00,48.93,49.0,48.92,48.97,26700.0,32.2087,32.2547,32.2021,32.235,26700.0
2010-02-10 12:15:00,48.96,49.0,48.93,48.98,16000.0,32.2284,32.2547,32.2087,32.2416,16000.0
2010-02-10 12:20:00,48.99,49.12,48.97,49.08,36900.0,32.2482,32.3337,32.235,32.3074,36900.0
2010-02-10 12:25:00,49.08,49.14,49.03,49.07,15600.0,32.3074,32.3469,32.2745,32.3008,15600.0
2010-02-10 12:30:00,49.09,49.16,49.03,49.03,30400.0,32.314,32.3601,32.2745,32.2745,30400.0
2010-02-10 12:35:00,49.02,49.03,48.9,48.94,79600.0,32.2679,32.2745,32.1889,32.2152,79600.0
2010-02-10 12:40:00,48.94,48.99,48.91,48.98,27700.0,32.2152,32.2482,32.1955,32.2416,27700.0
2010-02-10 12:45:00,48.98,49.01,48.96,48.99,14300.0,32.2416,32.2613,32.2284,32.2482,14300.0
2010-02-10 12:50:00,48.98,49.0,48.92,48.93,19600.0,32.2416,32.2547,32.2021,32.2087,19600.0
2010-02-10 12:55:00,48.94,48.97,48.9,48.92,45400.0,32.2152,32.235,32.1889,32.2021,45400.0
2010-02-10 13:00:00,48.93,48.97,48.91,48.91,36200.0,32.2087,32.235,32.1955,32.1955,36200.0
2010-02-10 13:05:00,48.91,49.0,48.91,48.99,26700.0,32.1955,32.2547,32.1955,32.2482,26700.0
2010-02-10 13:10:00,48.99,49.1,48.99,49.04,46300.0,32.2482,32.3206,32.2482,32.2811,46300.0
2010-02-10 13:15:00,49.02,49.06,49.0,49.03,34300.0,32.2679,32.2942,32.2547,32.2745,34300.0
2010-02-10 13:20:00,49.03,49.05,49.0,49.05,11500.0,32.2745,32.2876,32.2547,32.2876,11500.0
2010-02-10 13:25:00,49.05,49.12,49.04,49.1,29900.0,32.2876,32.3337,32.2811,32.3206,29900.0
2010-02-10 13:30:00,49.1,49.13,49.05,49.08,35200.0,32.3206,32.3403,32.2876,32.3074,35200.0
2010-02-10 13:35:00,49.09,49.1,49.03,49.04,30200.0,32.314,32.3206,32.2745,32.2811,30200.0
2010-02-10 13:40:00,49.04,49.06,48.99,49.04,31100.0,32.2811,32.2942,32.2482,32.2811,31100.0
2010-02-10 13:45:00,49.03,49.04,48.97,49.02,18500.0,32.2745,32.2811,32.235,32.2679,18500.0
2010-02-10 13:50:00,49.02,49.07,48.98,49.01,23400.0,32.2679,32.3008,32.2416,32.2613,23400.0
2010-02-10 13:55:00,49.0,49.04,48.97,49.04,29700.0,32.2547,32.2811,32.235,32.2811,29700.0
2010-02-10 14:00:00,49.04,49.08,49.01,49.05,37400.0,32.2811,32.3074,32.2613,32.2876,37400.0
2010-02-10 14:05:00,49.05,49.11,49.02,49.08,25800.0,32.2876,32.3271,32.2679,32.3074,25800.0
2010-02-10 14:10:00,49.07,49.07,48.95,49.01,33500.0,32.3008,32.3008,32.2218,32.2613,33500.0
2010-02-10 14:15:00,49.0,49.05,48.97,48.99,32300.0,32.2547,32.2876,32.235,32.2482,32300.0
2010-02-10 14:20:00,48.99,49.02,48.93,49.01,52600.0,32.2482,32.2679,32.2087,32.2613,52600.0
2010-02-10 14:25:00,49.01,49.06,49.0,49.01,27800.0,32.2613,32.2942,32.2547,32.2613,27800.0
2010-02-10 14:30:00,49.01,49.01,48.93,48.97,34200.0,32.2613,32.2613,32.2087,32.235,34200.0
2010-02-10 14:35:00,48.97,49.01,48.9,48.97,35200.0,32.235,32.2613,32.1889,32.235,35200.0
2010-02-10 14:40:00,48.99,49.02,48.95,48.96,17800.0,32.2482,32.2679,32.2218,32.2284,17800.0
2010-02-10 14:45:00,48.95,48.97,48.92,48.94,18600.0,32.2218,32.235,32.2021,32.2152,18600.0
2010-02-10 14:50:00,48.94,49.07,48.92,48.99,50900.0,32.2152,32.3008,32.2021,32.2482,50900.0
2010-02-10 14:55:00,49.0,49.03,48.98,49.02,15400.0,32.2547,32.2745,32.2416,32.2679,15400.0
2010-02-10 15:00:00,49.02,49.06,49.01,49.04,34100.0,32.2679,32.2942,32.2613,32.2811,34100.0
2010-02-10 15:05:00,49.04,49.08,49.0,49.06,42200.0,32.2811,32.3074,32.2547,32.2942,42200.0
2010-02-10 15:10:00,49.07,49.1,49.01,49.02,37500.0,32.3008,32.3206,32.2613,32.2679,37500.0
2010-02-10 15:15:00,49.02,49.08,48.97,49.0,98700.0,32.2679,32.3074,32.235,32.2547,98700.0
2010-02-10 15:20:00,49.0,49.02,48.97,49.0,53900.0,32.2547,32.2679,32.235,32.2547,53900.0
2010-02-10 15:25:00,49.01,49.09,49.0,49.08,53200.0,32.2613,32.314,32.2547,32.3074,53200.0
2010-02-10 15:30:00,49.07,49.07,48.92,48.92,58900.0,32.3008,32.3008,32.2021,32.2021,58900.0
2010-02-10 15:35:00,48.91,49.01,48.89,48.95,80600.0,32.1955,32.2613,32.1823,32.2218,80600.0
2010-02-10 15:40:00,48.95,48.99,48.89,48.92,84100.0,32.2218,32.2482,32.1823,32.2021,84100.0
2010-02-10 15:45:00,48.92,48.98,48.9,48.95,79400.0,32.2021,32.2416,32.1889,32.2218,79400.0
2010-02-10 15:50:00,48.94,49.0,48.9,48.94,108900.0,32.2152,32.2547,32.1889,32.2152,108900.0
2010-02-10 15:55:00,48.94,48.97,48.9,48.96,229400.0,32.2152,32.235,32.1889,32.2284,229400.0
2010-02-11 09:30:00,48.85,49.05,48.66,48.73,49900.0,32.156,32.2876,32.0309,32.077,49900.0
2010-02-11 09:35:00,48.73,48.97,48.7,48.81,69000.0,32.077,32.235,32.0573,32.1297,69000.0
2010-02-11 09:40:00,48.83,48.83,48.67,48.72,110400.0,32.1428,32.1428,32.0375,32.0704,110400.0
2010-02-11 09:45:00,48.72,48.86,48.63,48.84,48300.0,32.0704,32.1626,32.0112,32.1494,48300.0
2010-02-11 09:50:00,48.86,48.94,48.85,48.88,52000.0,32.1626,32.2152,32.156,32.1757,52000.0
2010-02-11 09:55:00,48.88,49.02,48.84,48.94,126900.0,32.1757,32.2679,32.1494,32.2152,126900.0
2010-02-11 10:00:00,48.93,49.01,48.86,48.95,44900.0,32.2087,32.2613,32.1626,32.2218,44900.0
2010-02-11 10:05:00,48.95,49.09,48.95,48.99,36100.0,32.2218,32.314,32.2218,32.2482,36100.0
2010-02-11 10:10:00,48.99,49.13,48.9,48.9,92400.0,32.2482,32.3403,32.1889,32.1889,92400.0
2010-02-11 10:15:00,48.88,49.05,48.84,48.95,40600.0,32.1757,32.2876,32.1494,32.2218,40600.0
2010-02-11 10:20:00,48.93,49.02,48.88,48.96,38600.0,32.2087,32.2679,32.1757,32.2284,38600.0
2010-02-11 10:25:00,48.97,49.03,48.93,48.96,29700.0,32.235,32.2745,32.2087,32.2284,29700.0
2010-02-11 10:30:00,48.95,48.98,48.86,48.87,37500.0,32.2218,32.2416,32.1626,32.1692,37500.0
2010-02-11 10:35:00,48.89,49.01,48.87,48.99,59900.0,32.1823,32.2613,32.1692,32.2482,59900.0
2010-02-11 10:40:00,48.99,49.03,48.95,49.0,75800.0,32.2482,32.2745,32.2218,32.2547,75800.0
2010-02-11 10:45:00,48.99,49.13,48.96,49.12,73800.0,32.2482,32.3403,32.2284,32.3337,73800.0
2010-02-11 10:50:00,49.12,49.13,48.99,49.06,55200.0,32.3337,32.3403,32.2482,32.2942,55200.0
2010-02-11 10:55:00,49.04,49.06,48.99,49.02,38800.0,32.2811,32.2942,32.2482,32.2679,38800.0
2010-02-11 11:00:00,49.02,49.02,48.98,49.01,42800.0,32.2679,32.2679,32.2416,32.2613,42800.0
2010-02-11 11:05:00,49.01,49.07,48.98,49.03,31600.0,32.2613,32.3008,32.2416,32.2745,31600.0
2010-02-11 11:10:00,49.04,49.17,49.04,49.15,32000.0,32.2811,32.3666,32.2811,32.3535,32000.0
2010-02-11 11:15:00,49.13,49.2,49.1,49.11,16200.0,32.3403,32.3864,32.3206,32.3271,16200.0
2010-02-11 11:20:00,49.11,49.25,49.1,49.23,38900.0,32.3271,32.4193,32.3206,32.4061,38900.0
2010-02-11 11:25:00,49.23,49.3,49.21,49.24,33800.0,32.4061,32.4522,32.393,32.4127,33800.0
2010-02-11 11:30:00,49.25,49.29,49.22,49.25,23800.0,32.4193,32.4456,32.3996,32.4193,23800.0
2010-02-11 11:35:00,49.24,49.32,49.24,49.3,54900.0,32.4127,32.4654,32.4127,32.4522,54900.0
2010-02-11 11:40:00,49.29,49.41,49.25,49.41,65800.0,32.4456,32.5246,32.4193,32.5246,65800.0
2010-02-11 11:45:00,49.41,49.49,49.39,49.41,70000.0,32.5246,32.5773,32.5115,32.5246,70000.0
2010-02-11 11:50:00,49.41,49.52,49.41,49.5,52900.0,32.5246,32.597,32.5246,32.5839,52900.0
2010-02-11 11:55:00,49.5,49.5,49.38,49.41,29400.0,32.5839,32.5839,32.5049,32.5246,29400.0
2010-02-11 12:00:00,49.43,49.43,49.37,49.39,28900.0,32.5378,32.5378,32.4983,32.5115,28900.0
2010-02-11 12:05:00,49.38,49.4,49.34,49.34,57600.0,32.5049,32.518,32.4785,32.4785,57600.0
2010-02-11 12:10:00,49.34,49.35,49.23,49.23,88500.0,32.4785,32.4851,32.4061,32.4061,88500.0
2010-02-11 12:15:00,49.23,49.31,49.22,49.23,39700.0,32.4061,32.4588,32.3996,32.4061,39700.0
2010-02-11 12:20:00,49.23,49.23,49.14,49.17,60700.0,32.4061,32.4061,32.3469,32.3666,60700.0
2010-02-11 12:25:00,49.16,49.21,49.15,49.2,12800.0,32.3601,32.393,32.3535,32.3864,12800.0
2010-02-11 12:30:00,49.21,49.21,49.16,49.17,13700.0,32.393,32.393,32.3601,32.3666,13700.0
2010-02-11 12:35:00,49.17,49.2,49.16,49.2,28400.0,32.3666,32.3864,32.3601,32.3864,28400.0
2010-02-11 12:40:00,49.19,49.23,49.19,49.22,14000.0,32.3798,32.4061,32.3798,32.3996,14000.0
2010-02-11 12:45:00,49.23,49.25,49.21,49.23,18700.0,32.4061,32.4193,32.393,32.4061,18700.0
2010-02-11 12:50:00,49.23,49.23,49.2,49.21,35100.0,32.4061,32.4061,32.3864,32.393,35100.0
2010-02-11 12:55:00,49.21,49.21,49.17,49.17,37900.0,32.393,32.393,32.3666,32.3666,37900.0
2010-02-11 13:00:00,49.18,49.19,49.13,49.16,20400.0,32.3732,32.3798,32.3403,32.3601,20400.0
2010-02-11 13:05:00,49.15,49.21,49.14,49.19,16400.0,32.3535,32.393,32.3469,32.3798,16400.0
2010-02-11 13:10:00,49.2,49.23,49.19,49.21,43200.0,32.3864,32.4061,32.3798,32.393,43200.0
2010-02-11 13:15:00,49.22,49.25,49.21,49.24,42400.0,32.3996,32.4193,32.393,32.4127,42400.0
2010-02-11 13:20:00,49.24,49.34,49.23,49.34,52000.0,32.4127,32.4785,32.4061,32.4785,52000.0
2010-02-11 13:25:00,49.34,49.43,49.34,49.4,70000.0,32.4785,32.5378,32.4785,32.518,70000.0
2010-02-11 13:30:00,49.41,49.47,49.41,49.43,74200.0,32.5246,32.5641,32.5246,32.5378,74200.0
2010-02-11 13:35:00,49.43,49.43,49.32,49.33,35600.0,32.5378,32.5378,32.4654,32.472,35600.0
2010-02-11 13:40:00,49.33,49.36,49.31,49.35,29100.0,32.472,32.4917,32.4588,32.4851,29100.0
2010-02-11 13:45:00,49.35,49.35,49.23,49.3,47100.0,32.4851,32.4851,32.4061,32.4522,47100.0
2010-02-11 13:50:00,49.3,49.31,49.24,49.28,31100.0,32.4522,32.4588,32.4127,32.439,31100.0
2010-02-11 13:55:00,49.27,49.3,49.25,49.28,34000.0,32.4325,32.4522,32.4193,32.439,34000.0
2010-02-11 14:00:00,49.29,49.41,49.26,49.39,43700.0,32.4456,32.5246,32.4259,32.5115,43700.0
2010-02-11 14:05:00,49.38,49.38,49.33,49.35,34100.0,32.5049,32.5049,32.472,32.4851,34100.0
2010-02-11 14:10:00,49.35,49.35,49.29,49.31,44600.0,32.4851,32.4851,32.4456,32.4588,44600.0
2010-02-11 14:15:00,49.32,49.35,49.31,49.35,48400.0,32.4654,32.4851,32.4588,32.4851,48400.0
2010-02-11 14:20:00,49.34,49.4,49.33,49.38,37200.0,32.4785,32.518,32.472,32.5049,37200.0
2010-02-11 14:25:00,49.37,49.39,49.34,49.37,72500.0,32.4983,32.5115,32.4785,32.4983,72500.0
2010-02-11 14:30:00,49.37,49.4,49.3,49.31,31500.0,32.4983,32.518,32.4522,32.4588,31500.0
2010-02-11 14:35:00,49.31,49.34,49.3,49.32,78000.0,32.4588,32.4785,32.4522,32.4654,78000.0
2010-02-11 14:40:00,49.32,49.35,49.3,49.3,42400.0,32.4654,32.4851,32.4522,32.4522,42400.0
2010-02-11 14:45:00,49.3,49.33,49.25,49.25,60700.0,32.4522,32.472,32.4193,32.4193,60700.0
2010-02-11 14:50:00,49.25,49.32,49.23,49.23,112200.0,32.4193,32.4654,32.4061,32.4061,112200.0
2010-02-11 14:55:00,49.23,49.32,49.23,49.31,33400.0,32.4061,32.4654,32.4061,32.4588,33400.0
2010-02-11 15:00:00,49.32,49.34,49.29,49.29,33300.0,32.4654,32.4785,32.4456,32.4456,33300.0
2010-02-11 15:05:00,49.29,49.38,49.29,49.34,46700.0,32.4456,32.5049,32.4456,32.4785,46700.0
2010-02-11 15:10:00,49.34,49.42,49.34,49.39,56000.0,32.4785,32.5312,32.4785,32.5115,56000.0
2010-02-11 15:15:00,49.39,49.4,49.38,49.39,23900.0,32.5115,32.518,32.5049,32.5115,23900.0
2010-02-11 15:20:00,49.39,49.41,49.32,49.33,50400.0,32.5115,32.5246,32.4654,32.472,50400.0
2010-02-11 15:25:00,49.33,49.36,49.3,49.35,46700.0,32.472,32.4917,32.4522,32.4851,46700.0
2010-02-11 15:30:00,49.35,49.35,49.29,49.35,40100.0,32.4851,32.4851,32.4456,32.4851,40100.0
2010-02-11 15:35:00,49.36,49.36,49.27,49.28,36700.0,32.4917,32.4917,32.4325,32.439,36700.0
2010-02-11 15:40:00,49.28,49.33,49.26,49.31,35600.0,32.439,32.472,32.4259,32.4588,35600.0
2010-02-11 15:45:00,49.31,49.32,49.17,49.18,158900.0,32.4588,32.4654,32.3666,32.3732,158900.0
2010-02-11 15:50:00,49.17,49.24,49.16,49.21,306600.0,32.3666,32.4127,32.3601,32.393,306600.0
2010-02-11 15:55:00,49.2,49.25,49.13,49.17,484900.0,32.3864,32.4193,32.3403,32.3666,484900.0
2010-02-12 09:30:00,48.79,48.98,48.57,48.75,179700.0,32.1165,32.2416,31.9717,32.0902,179700.0
2010-02-12 09:35:00,48.77,48.85,48.73,48.75,205800.0,32.1033,32.156,32.077,32.0902,205800.0
2010-02-12 09:40:00,48.76,48.8,48.71,48.76,88100.0,32.0968,32.1231,32.0638,32.0968,88100.0
2010-02-12 09:45:00,48.76,48.83,48.72,48.77,100000.0,32.0968,32.1428,32.0704,32.1033,100000.0
2010-02-12 09:50:00,48.77,48.81,48.68,48.78,107100.0,32.1033,32.1297,32.0441,32.1099,107100.0
2010-02-12 09:55:00,48.78,48.92,48.73,48.86,119000.0,32.1099,32.2021,32.077,32.1626,119000.0
2010-02-12 10:00:00,48.85,48.85,48.68,48.75,156100.0,32.156,32.156,32.0441,32.0902,156100.0
2010-02-12 10:05:00,48.74,48.9,48.74,48.9,102500.0,32.0836,32.1889,32.0836,32.1889,102500.0
2010-02-12 10:10:00,48.88,48.9,48.74,48.77,98600.0,32.1757,32.1889,32.0836,32.1033,98600.0
2010-02-12 10:15:00,48.76,48.84,48.74,48.79,76300.0,32.0968,32.1494,32.0836,32.1165,76300.0
2010-02-12 10:20:00,48.78,48.79,48.72,48.76,94600.0,32.1099,32.1165,32.0704,32.0968,94600.0
2010-02-12 10:25:00,48.76,48.79,48.7,48.77,113600.0,32.0968,32.1165,32.0573,32.1033,113600.0
2010-02-12 10:30:00,48.77,48.79,48.7,48.74,95400.0,32.1033,32.1165,32.0573,32.0836,95400.0
2010-02-12 10:35:00,48.75,48.78,48.6,48.63,193300.0,32.0902,32.1099,31.9914,32.0112,193300.0
2010-02-12 10:40:00,48.63,48.66,48.59,48.61,85100.0,32.0112,32.0309,31.9848,31.998,85100.0
2010-02-12 10:45:00,48.6,48.65,48.56,48.61,75600.0,31.9914,32.0243,31.9651,31.998,75600.0
2010-02-12 10:50:00,48.61,48.62,48.57,48.59,83100.0,31.998,32.0046,31.9717,31.9848,83100.0
2010-02-12 10:55:00,48.59,48.6,48.52,48.57,249600.0,31.9848,31.9914,31.9388,31.9717,249600.0
2010-02-12 11:00:00,48.55,48.6,48.51,48.58,125800.0,31.9585,31.9914,31.9322,31.9783,125800.0
2010-02-12 11:05:00,48.58,48.58,48.53,48.55,73300.0,31.9783,31.9783,31.9454,31.9585,73300.0
2010-02-12 11:10:00,48.54,48.58,48.51,48.58,71700.0,31.9519,31.9783,31.9322,31.9783,71700.0
2010-02-12 11:15:00,48.58,48.63,48.55,48.58,290500.0,31.9783,32.0112,31.9585,31.9783,290500.0
2010-02-12 11:20:00,48.59,48.7,48.59,48.66,60900.0,31.9848,32.0573,31.9848,32.0309,60900.0
2010-02-12 11:25:00,48.66,48.68,48.62,48.65,50000.0,32.0309,32.0441,32.0046,32.0243,50000.0
2010-02-12 11:30:00,48.65,48.66,48.6,48.6,78400.0,32.0243,32.0309,31.9914,31.9914,78400.0
2010-02-12 11:35:00,48.61,48.64,48.61,48.62,54900.0,31.998,32.0178,31.998,32.0046,54900.0
2010-02-12 11:40:00,48.62,48.65,48.62,48.62,67400.0,32.0046,32.0243,32.0046,32.0046,67400.0
2010-02-12 11:45:00,48.63,48.64,48.6,48.61,50800.0,32.0112,32.0178,31.9914,31.998,50800.0
2010-02-12 11:50:00,48.61,48.62,48.54,48.62,201900.0,31.998,32.0046,31.9519,32.0046,201900.0
2010-02-12 11:55:00,48.61,48.62,48.57,48.58,79200.0,31.998,32.0046,31.9717,31.9783,79200.0
2010-02-12 12:00:00,48.59,48.65,48.57,48.59,241300.0,31.9848,32.0243,31.9717,31.9848,241300.0
2010-02-12 12:05:00,48.6,48.62,48.57,48.62,99400.0,31.9914,32.0046,31.9717,32.0046,99400.0
2010-02-12 12:10:00,48.62,48.75,48.62,48.75,112600.0,32.0046,32.0902,32.0046,32.0902,112600.0
2010-02-12 12:15:00,48.75,48.88,48.75,48.83,244200.0,32.0902,32.1757,32.0902,32.1428,244200.0
2010-02-12 12:20:00,48.83,48.87,48.79,48.8,154600.0,32.1428,32.1692,32.1165,32.1231,154600.0
2010-02-12 12:25:00,48.8,48.82,48.78,48.82,40100.0,32.1231,32.1362,32.1099,32.1362,40100.0
2010-02-12 12:30:00,48.81,48.92,48.81,48.91,89000.0,32.1297,32.2021,32.1297,32.1955,89000.0
2010-02-12 12:35:00,48.92,48.93,48.83,48.84,61100.0,32.2021,32.2087,32.1428,32.1494,61100.0
2010-02-12 12:40:00,48.84,48.84,48.79,48.8,66300.0,32.1494,32.1494,32.1165,32.1231,66300.0
2010-02-12 12:45:00,48.79,48.82,48.76,48.76,58200.0,32.1165,32.1362,32.0968,32.0968,58200.0
2010-02-12 12:50:00,48.76,48.77,48.68,48.73,79000.0,32.0968,32.1033,32.0441,32.077,79000.0
2010-02-12 12:55:00,48.73,48.74,48.65,48.7,81400.0,32.077,32.0836,32.0243,32.0573,81400.0
2010-02-12 13:00:00,48.7,48.75,48.64,48.66,43900.0,32.0573,32.0902,32.0178,32.0309,43900.0
2010-02-12 13:05:00,48.67,48.74,48.64,48.74,42600.0,32.0375,32.0836,32.0178,32.0836,42600.0
2010-02-12 13:10:00,48.74,48.75,48.71,48.73,39600.0,32.0836,32.0902,32.0638,32.077,39600.0
2010-02-12 13:15:00,48.73,48.73,48.63,48.7,72700.0,32.077,32.077,32.0112,32.0573,72700.0
2010-02-12 13:20:00,48.69,48.73,48.62,48.71,60800.0,32.0507,32.077,32.0046,32.0638,60800.0
2010-02-12 13:25:00,48.71,48.72,48.65,48.66,28000.0,32.0638,32.0704,32.0243,32.0309,28000.0
2010-02-12 13:30:00,48.65,48.65,48.57,48.61,58100.0,32.0243,32.0243,31.9717,31.998,58100.0
2010-02-12 13:35:00,48.61,48.62,48.57,48.59,25000.0,31.998,32.0046,31.9717,31.9848,25000.0
2010-02-12 13:40:00,48.6,48.72,48.6,48.65,56700.0,31.9914,32.0704,31.9914,32.0243,56700.0
2010-02-12 13:45:00,48.65,48.66,48.6,48.66,25900.0,32.0243,32.0309,31.9914,32.0309,25900.0
2010-02-12 13:50:00,48.66,48.71,48.65,48.71,50800.0,32.0309,32.0638,32.0243,32.0638,50800.0
2010-02-12 13:55:00,48.71,48.71,48.63,48.65,61700.0,32.0638,32.0638,32.0112,32.0243,61700.0
2010-02-12 14:00:00,48.64,48.64,48.59,48.62,57600.0,32.0178,32.0178,31.9848,32.0046,57600.0
2010-02-12 14:05:00,48.62,48.62,48.59,48.6,35400.0,32.0046,32.0046,31.9848,31.9914,35400.0
2010-02-12 14:10:00,48.6,48.72,48.6,48.7,85500.0,31.9914,32.0704,31.9914,32.0573,85500.0
2010-02-12 14:15:00,48.71,48.75,48.68,48.74,54000.0,32.0638,32.0902,32.0441,32.0836,54000.0
2010-02-12 14:20:00,48.75,48.87,48.74,48.79,76900.0,32.0902,32.1692,32.0836,32.1165,76900.0
2010-02-12 14:25:00,48.78,48.79,48.74,48.75,72200.0,32.1099,32.1165,32.0836,32.0902,72200.0
2010-02-12 14:30:00,48.75,48.75,48.71,48.74,75600.0,32.0902,32.0902,32.0638,32.0836,75600.0
2010-02-12 14:35:00,48.74,48.76,48.71,48.74,137500.0,32.0836,32.0968,32.0638,32.0836,137500.0
2010-02-12 14:40:00,48.74,48.74,48.69,48.69,84900.0,32.0836,32.0836,32.0507,32.0507,84900.0
2010-02-12 14:45:00,48.69,48.72,48.66,48.71,43900.0,32.0507,32.0704,32.0309,32.0638,43900.0
2010-02-12 14:50:00,48.7,48.76,48.7,48.72,67500.0,32.0573,32.0968,32.0573,32.0704,67500.0
2010-02-12 14:55:00,48.71,48.71,48.63,48.66,50100.0,32.0638,32.0638,32.0112,32.0309,50100.0
2010-02-12 15:00:00,48.65,48.65,48.51,48.51,107800.0,32.0243,32.0243,31.9322,31.9322,107800.0
2010-02-12 15:05:00,48.51,48.63,48.5,48.61,84700.0,31.9322,32.0112,31.9256,31.998,84700.0
2010-02-12 15:10:00,48.62,48.67,48.54,48.65,129300.0,32.0046,32.0375,31.9519,32.0243,129300.0
2010-02-12 15:15:00,48.65,48.65,48.56,48.57,60200.0,32.0243,32.0243,31.9651,31.9717,60200.0
2010-02-12 15:20:00,48.57,48.64,48.56,48.61,65900.0,31.9717,32.0178,31.9651,31.998,65900.0
2010-02-12 15:25:00,48.61,48.66,48.57,48.61,64600.0,31.998,32.0309,31.9717,31.998,64600.0
2010-02-12 15:30:00,48.62,48.62,48.51,48.54,135100.0,32.0046,32.0046,31.9322,31.9519,135100.0
2010-02-12 15:35:00,48.54,48.58,48.53,48.58,92200.0,31.9519,31.9783,31.9454,31.9783,92200.0
2010-02-12 15:40:00,48.57,48.71,48.53,48.66,138800.0,31.9717,32.0638,31.9454,32.0309,138800.0
2010-02-12 15:45:00,48.65,48.67,48.63,48.67,110300.0,32.0243,32.0375,32.0112,32.0375,110300.0
2010-02-12 15:50:00,48.66,48.7,48.59,48.67,248000.0,32.0309,32.0573,31.9848,32.0375,248000.0
2010-02-12 15:55:00,48.68,48.68,48.53,48.66,593700.0,32.0441,32.0441,31.9454,32.0309,593700.0
2010-02-16 09:30:00,49.41,49.55,49.17,49.24,253600.0,32.5246,32.6168,32.3666,32.4127,253600.0
2010-02-16 09:35:00,49.23,49.35,49.21,49.3,99600.0,32.4061,32.4851,32.393,32.4522,99600.0
2010-02-16 09:40:00,49.3,49.31,49.21,49.29,64000.0,32.4522,32.4588,32.393,32.4456,64000.0
2010-02-16 09:45:00,49.28,49.42,49.22,49.4,91200.0,32.439,32.5312,32.3996,32.518,91200.0
2010-02-16 09:50:00,49.42,49.53,49.4,49.52,174500.0,32.5312,32.6036,32.518,32.597,174500.0
2010-02-16 09:55:00,49.52,49.53,49.43,49.49,107200.0,32.597,32.6036,32.5378,32.5773,107200.0
2010-02-16 10:00:00,49.49,49.54,49.39,49.44,120600.0,32.5773,32.6102,32.5115,32.5444,120600.0
2010-02-16 10:05:00,49.45,49.52,49.42,49.48,76100.0,32.551,32.597,32.5312,32.5707,76100.0
2010-02-16 10:10:00,49.48,49.64,49.42,49.64,124100.0,32.5707,32.676,32.5312,32.676,124100.0
2010-02-16 10:15:00,49.64,49.73,49.63,49.69,115000.0,32.676,32.7353,32.6694,32.7089,115000.0
2010-02-16 10:20:00,49.69,49.71,49.62,49.66,60900.0,32.7089,32.7221,32.6629,32.6892,60900.0
2010-02-16 10:25:00,49.66,49.72,49.63,49.71,112900.0,32.6892,32.7287,32.6694,32.7221,112900.0
2010-02-16 10:30:00,49.72,49.72,49.65,49.72,119800.0,32.7287,32.7287,32.6826,32.7287,119800.0
2010-02-16 10:35:00,49.71,49.83,49.69,49.77,103500.0,32.7221,32.8011,32.7089,32.7616,103500.0
2010-02-16 10:40:00,49.78,49.88,49.78,49.82,108800.0,32.7682,32.834,32.7682,32.7945,108800.0
2010-02-16 10:45:00,49.82,49.86,49.77,49.78,112700.0,32.7945,32.8208,32.7616,32.7682,112700.0
2010-02-16 10:50:00,49.77,49.77,49.68,49.68,51400.0,32.7616,32.7616,32.7024,32.7024,51400.0
2010-02-16 10:55:00,49.67,49.72,49.66,49.66,38200.0,32.6958,32.7287,32.6892,32.6892,38200.0
2010-02-16 11:00:00,49.67,49.72,49.65,49.68,26800.0,32.6958,32.7287,32.6826,32.7024,26800.0
2010-02-16 11:05:00,49.68,49.68,49.63,49.67,45400.0,32.7024,32.7024,32.6694,32.6958,45400.0
2010-02-16 11:10:00,49.67,49.68,49.65,49.65,23400.0,32.6958,32.7024,32.6826,32.6826,23400.0
2010-02-16 11:15:00,49.65,49.77,49.65,49.76,32600.0,32.6826,32.7616,32.6826,32.755,32600.0
2010-02-16 11:20:00,49.77,49.89,49.76,49.82,54800.0,32.7616,32.8406,32.755,32.7945,54800.0
2010-02-16 11:25:00,49.83,49.9,49.82,49.89,33500.0,32.8011,32.8472,32.7945,32.8406,33500.0
2010-02-16 11:30:00,49.89,49.95,49.83,49.83,62100.0,32.8406,32.8801,32.8011,32.8011,62100.0
2010-02-16 11:35:00,49.83,49.85,49.74,49.75,83000.0,32.8011,32.8143,32.7418,32.7484,83000.0
2010-02-16 11:40:00,49.74,49.75,49.71,49.71,162500.0,32.7418,32.7484,32.7221,32.7221,162500.0
2010-02-16 11:45:00,49.7,49.71,49.67,49.67,35600.0,32.7155,32.7221,32.6958,32.6958,35600.0
2010-02-16 11:50:00,49.67,49.71,49.63,49.71,54100.0,32.6958,32.7221,32.6694,32.7221,54100.0
2010-02-16 11:55:00,49.71,49.72,49.64,49.65,20100.0,32.7221,32.7287,32.676,32.6826,20100.0
2010-02-16 12:00:00,49.65,49.66,49.59,49.65,55100.0,32.6826,32.6892,32.6431,32.6826,55100.0
2010-02-16 12:05:00,49.65,49.68,49.57,49.57,73100.0,32.6826,32.7024,32.6299,32.6299,73100.0
2010-02-16 12:10:00,49.57,49.6,49.55,49.59,107900.0,32.6299,32.6497,32.6168,32.6431,107900.0
2010-02-16 12:15:00,49.6,49.71,49.58,49.7,26600.0,32.6497,32.7221,32.6365,32.7155,26600.0
2010-02-16 12:20:00,49.71,49.79,49.7,49.76,41400.0,32.7221,32.7748,32.7155,32.755,41400.0
2010-02-16 12:25:00,49.76,49.77,49.72,49.75,24000.0,32.755,32.7616,32.7287,32.7484,24000.0
2010-02-16 12:30:00,49.75,49.76,49.71,49.72,23500.0,32.7484,32.755,32.7221,32.7287,23500.0
2010-02-16 12:35:00,49.73,49.8,49.68,49.79,45100.0,32.7353,32.7813,32.7024,32.7748,45100.0
2010-02-16 12:40:00,49.79,49.8,49.74,49.75,28200.0,32.7748,32.7813,32.7418,32.7484,28200.0
2010-02-16 12:45:00,49.75,49.82,49.74,49.82,50200.0,32.7484,32.7945,32.7418,32.7945,50200.0
2010-02-16 12:50:00,49.83,49.83,49.76,49.77,38300.0,32.8011,32.8011,32.755,32.7616,38300.0
2010-02-16 12:55:00,49.77,49.81,49.72,49.81,39600.0,32.7616,32.7879,32.7287,32.7879,39600.0
2010-02-16 13:00:00,49.81,49.83,49.76,49.8,29800.0,32.7879,32.8011,32.755,32.7813,29800.0
2010-02-16 13:05:00,49.79,49.85,49.79,49.81,47600.0,32.7748,32.8143,32.7748,32.7879,47600.0
2010-02-16 13:10:00,49.81,49.85,49.78,49.81,37300.0,32.7879,32.8143,32.7682,32.7879,37300.0
2010-02-16 13:15:00,49.82,49.84,49.77,49.83,26100.0,32.7945,32.8077,32.7616,32.8011,26100.0
2010-02-16 13:20:00,49.84,49.86,49.82,49.85,25400.0,32.8077,32.8208,32.7945,32.8143,25400.0
2010-02-16 13:25:00,49.84,49.92,49.84,49.92,34900.0,32.8077,32.8603,32.8077,32.8603,34900.0
2010-02-16 13:30:00,49.92,49.93,49.85,49.89,44400.0,32.8603,32.8669,32.8143,32.8406,44400.0
2010-02-16 13:35:00,49.9,49.91,49.85,49.87,35600.0,32.8472,32.8538,32.8143,32.8274,35600.0
2010-02-16 13:40:00,49.87,49.89,49.84,49.85,20400.0,32.8274,32.8406,32.8077,32.8143,20400.0
2010-02-16 13:45:00,49.84,49.9,49.83,49.9,36800.0,32.8077,32.8472,32.8011,32.8472,36800.0
2010-02-16 13:50:00,49.89,49.98,49.89,49.98,64100.0,32.8406,32.8998,32.8406,32.8998,64100.0
2010-02-16 13:55:00,49.97,49.98,49.91,49.93,34500.0,32.8932,32.8998,32.8538,32.8669,34500.0
2010-02-16 14:00:00,49.93,49.94,49.89,49.89,27400.0,32.8669,32.8735,32.8406,32.8406,27400.0
2010-02-16 14:05:00,49.89,49.89,49.84,49.87,50700.0,32.8406,32.8406,32.8077,32.8274,50700.0
2010-02-16 14:10:00,49.87,49.89,49.83,49.83,35500.0,32.8274,32.8406,32.8011,32.8011,35500.0
2010-02-16 14:15:00,49.83,49.84,49.8,49.83,25900.0,32.8011,32.8077,32.7813,32.8011,25900.0
2010-02-16 14:20:00,49.82,49.91,49.81,49.91,31700.0,32.7945,32.8538,32.7879,32.8538,31700.0
2010-02-16 14:25:00,49.91,50.0,49.91,49.96,68000.0,32.8538,32.913,32.8538,32.8867,68000.0
2010-02-16 14:30:00,49.96,49.98,49.85,49.86,34900.0,32.8867,32.8998,32.8143,32.8208,34900.0
2010-02-16 14:35:00,49.87,49.92,49.87,49.89,27500.0,32.8274,32.8603,32.8274,32.8406,27500.0
2010-02-16 14:40:00,49.89,49.93,49.84,49.93,34100.0,32.8406,32.8669,32.8077,32.8669,34100.0
2010-02-16 14:45:00,49.93,49.94,49.87,49.88,32300.0,32.8669,32.8735,32.8274,32.834,32300.0
2010-02-16 14:50:00,49.88,49.97,49.88,49.95,80300.0,32.834,32.8932,32.834,32.8801,80300.0
2010-02-16 14:55:00,49.96,49.96,49.92,49.94,53600.0,32.8867,32.8867,32.8603,32.8735,53600.0
2010-02-16 15:00:00,49.94,49.96,49.93,49.96,40700.0,32.8735,32.8867,32.8669,32.8867,40700.0
2010-02-16 15:05:00,49.95,49.97,49.92,49.95,37900.0,32.8801,32.8932,32.8603,32.8801,37900.0
2010-02-16 15:10:00,49.95,49.97,49.94,49.95,33300.0,32.8801,32.8932,32.8735,32.8801,33300.0
2010-02-16 15:15:00,49.96,49.96,49.95,49.96,14200.0,32.8867,32.8867,32.8801,32.8867,14200.0
2010-02-16 15:20:00,49.96,49.97,49.93,49.94,46800.0,32.8867,32.8932,32.8669,32.8735,46800.0
2010-02-16 15:25:00,49.94,49.99,49.94,49.98,77100.0,32.8735,32.9064,32.8735,32.8998,77100.0
2010-02-16 15:30:00,49.97,50.06,49.96,50.04,145900.0,32.8932,32.9525,32.8867,32.9393,145900.0
2010-02-16 15:35:00,50.04,50.14,50.04,50.14,111900.0,32.9393,33.0052,32.9393,33.0052,111900.0
2010-02-16 15:40:00,50.14,50.19,50.12,50.15,261000.0,33.0052,33.0381,32.992,33.0117,261000.0
2010-02-16 15:45:00,50.14,50.23,50.14,50.2,177800.0,33.0052,33.0644,33.0052,33.0446,177800.0
2010-02-16 15:50:00,50.19,50.2,50.1,50.1,178300.0,33.0381,33.0446,32.9788,32.9788,178300.0
2010-02-16 15:55:00,50.1,50.11,50.06,50.1,221600.0,32.9788,32.9854,32.9525,32.9788,221600.0
2010-02-17 09:30:00,50.28,50.32,50.17,50.29,85000.0,33.2085,33.2349,33.1359,33.2151,85000.0
2010-02-17 09:35:00,50.3,50.47,50.22,50.41,127700.0,33.2217,33.334,33.1689,33.2944,127700.0
2010-02-17 09:40:00,50.41,50.51,50.29,50.37,130700.0,33.2944,33.3604,33.2151,33.2679,130700.0
2010-02-17 09:45:00,50.38,50.53,50.32,50.52,69100.0,33.2746,33.3736,33.2349,33.367,69100.0
2010-02-17 09:50:00,50.53,50.55,50.35,50.42,87100.0,33.3736,33.3868,33.2547,33.301,87100.0
2010-02-17 09:55:00,50.41,50.46,50.35,50.41,91700.0,33.2944,33.3274,33.2547,33.2944,91700.0
2010-02-17 10:00:00,50.42,50.54,50.3,50.32,124600.0,33.301,33.3802,33.2217,33.2349,124600.0
2010-02-17 10:05:00,50.31,50.47,50.31,50.46,73200.0,33.2283,33.334,33.2283,33.3274,73200.0
2010-02-17 10:10:00,50.46,50.46,50.34,50.34,49300.0,33.3274,33.3274,33.2481,33.2481,49300.0
2010-02-17 10:15:00,50.34,50.4,50.33,50.35,59200.0,33.2481,33.2878,33.2415,33.2547,59200.0
2010-02-17 10:20:00,50.35,50.36,50.28,50.36,88800.0,33.2547,33.2613,33.2085,33.2613,88800.0
2010-02-17 10:25:00,50.36,50.36,50.28,50.33,87500.0,33.2613,33.2613,33.2085,33.2415,87500.0
2010-02-17 10:30:00,50.34,50.48,50.34,50.45,78300.0,33.2481,33.3406,33.2481,33.3208,78300.0
2010-02-17 10:35:00,50.45,50.45,50.27,50.28,40500.0,33.3208,33.3208,33.2019,33.2085,40500.0
2010-02-17 10:40:00,50.29,50.37,50.22,50.33,85900.0,33.2151,33.2679,33.1689,33.2415,85900.0
2010-02-17 10:45:00,50.33,50.38,50.3,50.32,49700.0,33.2415,33.2746,33.2217,33.2349,49700.0
2010-02-17 10:50:00,50.32,50.38,50.31,50.38,55300.0,33.2349,33.2746,33.2283,33.2746,55300.0
2010-02-17 10:55:00,50.38,50.46,50.35,50.44,103100.0,33.2746,33.3274,33.2547,33.3142,103100.0
2010-02-17 11:00:00,50.43,50.45,50.33,50.33,51400.0,33.3076,33.3208,33.2415,33.2415,51400.0
2010-02-17 11:05:00,50.34,50.42,50.34,50.34,40200.0,33.2481,33.301,33.2481,33.2481,40200.0
2010-02-17 11:10:00,50.34,50.42,50.3,50.41,35200.0,33.2481,33.301,33.2217,33.2944,35200.0
2010-02-17 11:15:00,50.4,50.44,50.35,50.38,40900.0,33.2878,33.3142,33.2547,33.2746,40900.0
2010-02-17 11:20:00,50.38,50.46,50.38,50.46,29300.0,33.2746,33.3274,33.2746,33.3274,29300.0
2010-02-17 11:25:00,50.46,50.49,50.38,50.45,72700.0,33.3274,33.3472,33.2746,33.3208,72700.0
2010-02-17 11:30:00,50.44,50.52,50.44,50.48,68600.0,33.3142,33.367,33.3142,33.3406,68600.0
2010-02-17 11:35:00,50.49,50.52,50.39,50.43,22400.0,33.3472,33.367,33.2812,33.3076,22400.0
2010-02-17 11:40:00,50.42,50.43,50.35,50.41,32800.0,33.301,33.3076,33.2547,33.2944,32800.0
2010-02-17 11:45:00,50.42,50.49,50.41,50.46,16800.0,33.301,33.3472,33.2944,33.3274,16800.0
2010-02-17 11:50:00,50.46,50.51,50.45,50.49,33800.0,33.3274,33.3604,33.3208,33.3472,33800.0
2010-02-17 11:55:00,50.5,50.53,50.48,50.51,44500.0,33.3538,33.3736,33.3406,33.3604,44500.0
2010-02-17 12:00:00,50.51,50.55,50.5,50.5,25600.0,33.3604,33.3868,33.3538,33.3538,25600.0
2010-02-17 12:05:00,50.5,50.51,50.44,50.47,25400.0,33.3538,33.3604,33.3142,33.334,25400.0
2010-02-17 12:10:00,50.48,50.48,50.41,50.41,40400.0,33.3406,33.3406,33.2944,33.2944,40400.0
2010-02-17 12:15:00,50.42,50.51,50.4,50.51,22700.0,33.301,33.3604,33.2878,33.3604,22700.0
2010-02-17 12:20:00,50.5,50.52,50.44,50.5,22400.0,33.3538,33.367,33.3142,33.3538,22400.0
2010-02-17 12:25:00,50.49,50.5,50.43,50.44,22400.0,33.3472,33.3538,33.3076,33.3142,22400.0
2010-02-17 12:30:00,50.44,50.46,50.4,50.4,24400.0,33.3142,33.3274,33.2878,33.2878,24400.0
2010-02-17 12:35:00,50.4,50.41,50.36,50.36,33000.0,33.2878,33.2944,33.2613,33.2613,33000.0
2010-02-17 12:40:00,50.36,50.41,50.36,50.36,35400.0,33.2613,33.2944,33.2613,33.2613,35400.0
2010-02-17 12:45:00,50.37,50.45,50.35,50.41,60100.0,33.2679,33.3208,33.2547,33.2944,60100.0
2010-02-17 12:50:00,50.41,50.41,50.33,50.34,33700.0,33.2944,33.2944,33.2415,33.2481,33700.0
2010-02-17 12:55:00,50.34,50.4,50.33,50.39,27500.0,33.2481,33.2878,33.2415,33.2812,27500.0
2010-02-17 13:00:00,50.39,50.4,50.35,50.38,81300.0,33.2812,33.2878,33.2547,33.2746,81300.0
2010-02-17 13:05:00,50.37,50.38,50.31,50.38,57100.0,33.2679,33.2746,33.2283,33.2746,57100.0
2010-02-17 13:10:00,50.38,50.38,50.35,50.38,73800.0,33.2746,33.2746,33.2547,33.2746,73800.0
2010-02-17 13:15:00,50.38,50.42,50.36,50.41,80500.0,33.2746,33.301,33.2613,33.2944,80500.0
2010-02-17 13:20:00,50.41,50.43,50.35,50.43,142300.0,33.2944,33.3076,33.2547,33.3076,142300.0
2010-02-17 13:25:00,50.43,50.5,50.43,50.48,43900.0,33.3076,33.3538,33.3076,33.3406,43900.0
2010-02-17 13:30:00,50.48,50.49,50.4,50.4,42500.0,33.3406,33.3472,33.2878,33.2878,42500.0
2010-02-17 13:35:00,50.41,50.42,50.37,50.38,33500.0,33.2944,33.301,33.2679,33.2746,33500.0
2010-02-17 13:40:00,50.38,50.45,50.36,50.4,52000.0,33.2746,33.3208,33.2613,33.2878,52000.0
2010-02-17 13:45:00,50.41,50.41,50.34,50.34,30300.0,33.2944,33.2944,33.2481,33.2481,30300.0
2010-02-17 13:50:00,50.35,50.44,50.32,50.43,33000.0,33.2547,33.3142,33.2349,33.3076,33000.0
2010-02-17 13:55:00,50.43,50.43,50.39,50.4,25100.0,33.3076,33.3076,33.2812,33.2878,25100.0
2010-02-17 14:00:00,50.39,50.5,50.33,50.49,100100.0,33.2812,33.3538,33.2415,33.3472,100100.0
2010-02-17 14:05:00,50.49,50.63,50.48,50.62,85400.0,33.3472,33.4397,33.3406,33.4331,85400.0
2010-02-17 14:10:00,50.63,50.68,50.6,50.65,80700.0,33.4397,33.4727,33.4199,33.4529,80700.0
2010-02-17 14:15:00,50.66,50.66,50.51,50.51,46600.0,33.4595,33.4595,33.3604,33.3604,46600.0
2010-02-17 14:20:00,50.51,50.54,50.44,50.53,39000.0,33.3604,33.3802,33.3142,33.3736,39000.0
2010-02-17 14:25:00,50.53,50.56,50.51,50.52,31600.0,33.3736,33.3934,33.3604,33.367,31600.0
2010-02-17 14:30:00,50.52,50.53,50.48,50.53,30300.0,33.367,33.3736,33.3406,33.3736,30300.0
2010-02-17 14:35:00,50.53,50.58,50.5,50.54,39500.0,33.3736,33.4066,33.3538,33.3802,39500.0
2010-02-17 14:40:00,50.54,50.59,50.51,50.55,30300.0,33.3802,33.4132,33.3604,33.3868,30300.0
2010-02-17 14:45:00,50.56,50.56,50.49,50.5,33000.0,33.3934,33.3934,33.3472,33.3538,33000.0
2010-02-17 14:50:00,50.49,50.55,50.47,50.55,57800.0,33.3472,33.3868,33.334,33.3868,57800.0
2010-02-17 14:55:00,50.55,50.63,50.54,50.63,61600.0,33.3868,33.4397,33.3802,33.4397,61600.0
2010-02-17 15:00:00,50.63,50.68,50.55,50.68,130300.0,33.4397,33.4727,33.3868,33.4727,130300.0
2010-02-17 15:05:00,50.67,50.71,50.64,50.7,120300.0,33.4661,33.4925,33.4463,33.4859,120300.0
2010-02-17 15:10:00,50.7,50.76,50.67,50.72,116900.0,33.4859,33.5255,33.4661,33.4991,116900.0
2010-02-17 15:15:00,50.72,50.76,50.7,50.71,72700.0,33.4991,33.5255,33.4859,33.4925,72700.0
2010-02-17 15:20:00,50.71,50.72,50.62,50.65,73000.0,33.4925,33.4991,33.4331,33.4529,73000.0
2010-02-17 15:25:00,50.65,50.67,50.59,50.6,51200.0,33.4529,33.4661,33.4132,33.4199,51200.0
2010-02-17 15:30:00,50.59,50.67,50.59,50.66,130800.0,33.4132,33.4661,33.4132,33.4595,130800.0
2010-02-17 15:35:00,50.66,50.7,50.63,50.64,141800.0,33.4595,33.4859,33.4397,33.4463,141800.0
2010-02-17 15:40:00,50.63,50.66,50.55,50.65,164400.0,33.4397,33.4595,33.3868,33.4529,164400.0
2010-02-17 15:45:00,50.64,50.65,50.57,50.6,118100.0,33.4463,33.4529,33.4,33.4199,118100.0
2010-02-17 15:50:00,50.6,50.63,50.56,50.63,170000.0,33.4199,33.4397,33.3934,33.4397,170000.0
2010-02-17 15:55:00,50.63,50.65,50.59,50.64,225500.0,33.4397,33.4529,33.4132,33.4463,225500.0
2010-02-18 09:30:00,50.37,50.41,50.25,50.3,85000.0,33.2679,33.2944,33.1887,33.2217,85000.0
2010-02-18 09:35:00,50.32,50.38,50.13,50.17,88200.0,33.2349,33.2746,33.1094,33.1359,88200.0
2010-02-18 09:40:00,50.16,50.34,50.16,50.24,138900.0,33.1292,33.2481,33.1292,33.1821,138900.0
2010-02-18 09:45:00,50.22,50.3,50.22,50.27,47300.0,33.1689,33.2217,33.1689,33.2019,47300.0
2010-02-18 09:50:00,50.27,50.37,50.26,50.32,67000.0,33.2019,33.2679,33.1953,33.2349,67000.0
2010-02-18 09:55:00,50.32,50.35,50.29,50.34,31300.0,33.2349,33.2547,33.2151,33.2481,31300.0
2010-02-18 10:00:00,50.35,50.59,50.31,50.55,95600.0,33.2547,33.4132,33.2283,33.3868,95600.0
2010-02-18 10:05:00,50.54,50.58,50.43,50.44,96100.0,33.3802,33.4066,33.3076,33.3142,96100.0
2010-02-18 10:10:00,50.42,50.45,50.36,50.41,66700.0,33.301,33.3208,33.2613,33.2944,66700.0
2010-02-18 10:15:00,50.39,50.43,50.37,50.37,41300.0,33.2812,33.3076,33.2679,33.2679,41300.0
2010-02-18 10:20:00,50.37,50.37,50.3,50.33,40600.0,33.2679,33.2679,33.2217,33.2415,40600.0
2010-02-18 10:25:00,50.32,50.37,50.27,50.3,147000.0,33.2349,33.2679,33.2019,33.2217,147000.0
2010-02-18 10:30:00,50.3,50.31,50.24,50.25,126000.0,33.2217,33.2283,33.1821,33.1887,126000.0
2010-02-18 10:35:00,50.25,50.38,50.24,50.35,76800.0,33.1887,33.2746,33.1821,33.2547,76800.0
2010-02-18 10:40:00,50.36,50.52,50.35,50.5,81700.0,33.2613,33.367,33.2547,33.3538,81700.0
2010-02-18 10:45:00,50.5,50.55,50.47,50.49,88300.0,33.3538,33.3868,33.334,33.3472,88300.0
2010-02-18 10:50:00,50.5,50.52,50.49,50.49,37400.0,33.3538,33.367,33.3472,33.3472,37400.0
2010-02-18 10:55:00,50.49,50.59,50.48,50.57,80300.0,33.3472,33.4132,33.3406,33.4,80300.0
2010-02-18 11:00:00,50.57,50.59,50.54,50.57,45400.0,33.4,33.4132,33.3802,33.4,45400.0
2010-02-18 11:05:00,50.56,50.61,50.54,50.54,39300.0,33.3934,33.4265,33.3802,33.3802,39300.0
2010-02-18 11:10:00,50.54,50.54,50.47,50.47,49800.0,33.3802,33.3802,33.334,33.334,49800.0
2010-02-18 11:15:00,50.48,50.5,50.46,50.48,35900.0,33.3406,33.3538,33.3274,33.3406,35900.0
2010-02-18 11:20:00,50.48,50.61,50.47,50.59,29100.0,33.3406,33.4265,33.334,33.4132,29100.0
2010-02-18 11:25:00,50.59,50.6,50.53,50.58,41700.0,33.4132,33.4199,33.3736,33.4066,41700.0
2010-02-18 11:30:00,50.57,50.59,50.53,50.56,35800.0,33.4,33.4132,33.3736,33.3934,35800.0
2010-02-18 11:35:00,50.56,50.6,50.55,50.6,32200.0,33.3934,33.4199,33.3868,33.4199,32200.0
2010-02-18 11:40:00,50.6,50.69,50.57,50.69,161600.0,33.4199,33.4793,33.4,33.4793,161600.0
2010-02-18 11:45:00,50.69,50.76,50.69,50.75,63000.0,33.4793,33.5255,33.4793,33.5189,63000.0
2010-02-18 11:50:00,50.76,50.76,50.69,50.69,28800.0,33.5255,33.5255,33.4793,33.4793,28800.0
2010-02-18 11:55:00,50.7,50.77,50.69,50.75,18100.0,33.4859,33.5321,33.4793,33.5189,18100.0
2010-02-18 12:00:00,50.76,50.79,50.71,50.78,36700.0,33.5255,33.5453,33.4925,33.5387,36700.0
2010-02-18 12:05:00,50.78,50.78,50.72,50.72,35900.0,33.5387,33.5387,33.4991,33.4991,35900.0
2010-02-18 12:10:00,50.72,50.75,50.66,50.69,36400.0,33.4991,33.5189,33.4595,33.4793,36400.0
2010-02-18 12:15:00,50.69,50.73,50.68,50.71,33900.0,33.4793,33.5057,33.4727,33.4925,33900.0
2010-02-18 12:20:00,50.71,50.76,50.7,50.76,48100.0,33.4925,33.5255,33.4859,33.5255,48100.0
2010-02-18 12:25:00,50.76,50.79,50.72,50.72,28800.0,33.5255,33.5453,33.4991,33.4991,28800.0
2010-02-18 12:30:00,50.72,50.72,50.64,50.64,40000.0,33.4991,33.4991,33.4463,33.4463,40000.0
2010-02-18 12:35:00,50.65,50.65,50.59,50.63,61300.0,33.4529,33.4529,33.4132,33.4397,61300.0
2010-02-18 12:40:00,50.64,50.67,50.63,50.66,14700.0,33.4463,33.4661,33.4397,33.4595,14700.0
2010-02-18 12:45:00,50.66,50.67,50.63,50.65,15600.0,33.4595,33.4661,33.4397,33.4529,15600.0
2010-02-18 12:50:00,50.65,50.65,50.63,50.64,18800.0,33.4529,33.4529,33.4397,33.4463,18800.0
2010-02-18 12:55:00,50.63,50.64,50.58,50.6,54100.0,33.4397,33.4463,33.4066,33.4199,54100.0
2010-02-18 13:00:00,50.6,50.61,50.58,50.59,50000.0,33.4199,33.4265,33.4066,33.4132,50000.0
2010-02-18 13:05:00,50.59,50.6,50.57,50.58,39300.0,33.4132,33.4199,33.4,33.4066,39300.0
2010-02-18 13:10:00,50.58,50.64,50.56,50.63,27400.0,33.4066,33.4463,33.3934,33.4397,27400.0
2010-02-18 13:15:00,50.63,50.64,50.57,50.59,38000.0,33.4397,33.4463,33.4,33.4132,38000.0
2010-02-18 13:20:00,50.59,50.63,50.59,50.6,48100.0,33.4132,33.4397,33.4132,33.4199,48100.0
2010-02-18 13:25:00,50.59,50.6,50.53,50.56,23900.0,33.4132,33.4199,33.3736,33.3934,23900.0
2010-02-18 13:30:00,50.55,50.64,50.55,50.62,37100.0,33.3868,33.4463,33.3868,33.4331,37100.0
2010-02-18 13:35:00,50.61,50.61,50.53,50.56,124200.0,33.4265,33.4265,33.3736,33.3934,124200.0
2010-02-18 13:40:00,50.56,50.6,50.56,50.58,29000.0,33.3934,33.4199,33.3934,33.4066,29000.0
2010-02-18 13:45:00,50.59,50.66,50.58,50.65,34800.0,33.4132,33.4595,33.4066,33.4529,34800.0
2010-02-18 13:50:00,50.66,50.7,50.64,50.67,35700.0,33.4595,33.4859,33.4463,33.4661,35700.0
2010-02-18 13:55:00,50.67,50.68,50.62,50.62,26500.0,33.4661,33.4727,33.4331,33.4331,26500.0
2010-02-18 14:00:00,50.63,50.67,50.62,50.67,34200.0,33.4397,33.4661,33.4331,33.4661,34200.0
2010-02-18 14:05:00,50.68,50.68,50.65,50.68,20600.0,33.4727,33.4727,33.4529,33.4727,20600.0
2010-02-18 14:10:00,50.69,50.69,50.66,50.66,16700.0,33.4793,33.4793,33.4595,33.4595,16700.0
2010-02-18 14:15:00,50.66,50.83,50.66,50.81,86500.0,33.4595,33.5718,33.4595,33.5586,86500.0
2010-02-18 14:20:00,50.81,50.82,50.78,50.79,24600.0,33.5586,33.5652,33.5387,33.5453,24600.0
2010-02-18 14:25:00,50.8,50.85,50.78,50.78,27800.0,33.5519,33.585,33.5387,33.5387,27800.0
2010-02-18 14:30:00,50.78,50.78,50.72,50.74,53200.0,33.5387,33.5387,33.4991,33.5123,53200.0
2010-02-18 14:35:00,50.73,50.8,50.72,50.78,53400.0,33.5057,33.5519,33.4991,33.5387,53400.0
2010-02-18 14:40:00,50.77,50.79,50.74,50.79,31300.0,33.5321,33.5453,33.5123,33.5453,31300.0
2010-02-18 14:45:00,50.79,50.85,50.76,50.85,51000.0,33.5453,33.585,33.5255,33.585,51000.0
2010-02-18 14:50:00,50.85,50.91,50.84,50.91,83700.0,33.585,33.6246,33.5784,33.6246,83700.0
2010-02-18 14:55:00,50.91,50.93,50.86,50.91,71700.0,33.6246,33.6378,33.5916,33.6246,71700.0
2010-02-18 15:00:00,50.91,50.93,50.87,50.87,67700.0,33.6246,33.6378,33.5982,33.5982,67700.0
2010-02-18 15:05:00,50.87,50.88,50.83,50.85,84300.0,33.5982,33.6048,33.5718,33.585,84300.0
2010-02-18 15:10:00,50.85,50.86,50.83,50.83,31000.0,33.585,33.5916,33.5718,33.5718,31000.0
2010-02-18 15:15:00,50.84,50.84,50.78,50.79,79400.0,33.5784,33.5784,33.5387,33.5453,79400.0
2010-02-18 15:20:00,50.79,50.81,50.78,50.8,67100.0,33.5453,33.5586,33.5387,33.5519,67100.0
2010-02-18 15:25:00,50.8,50.8,50.71,50.72,92600.0,33.5519,33.5519,33.4925,33.4991,92600.0
2010-02-18 15:30:00,50.72,50.75,50.72,50.75,67500.0,33.4991,33.5189,33.4991,33.5189,67500.0
2010-02-18 15:35:00,50.75,50.76,50.7,50.75,94900.0,33.5189,33.5255,33.4859,33.5189,94900.0
2010-02-18 15:40:00,50.76,50.82,50.75,50.82,113700.0,33.5255,33.5652,33.5189,33.5652,113700.0
2010-02-18 15:45:00,50.81,50.82,50.74,50.77,148700.0,33.5586,33.5652,33.5123,33.5321,148700.0
2010-02-18 15:50:00,50.76,50.76,50.73,50.73,90400.0,33.5255,33.5255,33.5057,33.5057,90400.0
2010-02-18 15:55:00,50.73,50.74,50.7,50.73,175700.0,33.5057,33.5123,33.4859,33.5057,175700.0
2010-02-19 09:30:00,50.7,50.72,50.6,50.7,573500.0,33.4859,33.4991,33.4199,33.4859,573500.0
2010-02-19 09:35:00,50.71,50.94,50.67,50.94,62600.0,33.4925,33.6444,33.4661,33.6444,62600.0
2010-02-19 09:40:00,50.89,50.94,50.7,50.71,95800.0,33.6114,33.6444,33.4859,33.4925,95800.0
2010-02-19 09:45:00,50.7,50.8,50.7,50.8,133500.0,33.4859,33.5519,33.4859,33.5519,133500.0
2010-02-19 09:50:00,50.8,50.88,50.74,50.8,86300.0,33.5519,33.6048,33.5123,33.5519,86300.0
2010-02-19 09:55:00,50.79,50.83,50.61,50.61,88000.0,33.5453,33.5718,33.4265,33.4265,88000.0
2010-02-19 10:00:00,50.61,50.69,50.56,50.62,77200.0,33.4265,33.4793,33.3934,33.4331,77200.0
2010-02-19 10:05:00,50.62,50.72,50.61,50.69,55000.0,33.4331,33.4991,33.4265,33.4793,55000.0
2010-02-19 10:10:00,50.7,50.77,50.66,50.68,40900.0,33.4859,33.5321,33.4595,33.4727,40900.0
2010-02-19 10:15:00,50.68,50.74,50.61,50.61,46900.0,33.4727,33.5123,33.4265,33.4265,46900.0
2010-02-19 10:20:00,50.61,50.72,50.6,50.66,36600.0,33.4265,33.4991,33.4199,33.4595,36600.0
2010-02-19 10:25:00,50.67,50.74,50.64,50.64,65900.0,33.4661,33.5123,33.4463,33.4463,65900.0
2010-02-19 10:30:00,50.63,50.63,50.56,50.56,28800.0,33.4397,33.4397,33.3934,33.3934,28800.0
2010-02-19 10:35:00,50.56,50.6,50.53,50.58,38700.0,33.3934,33.4199,33.3736,33.4066,38700.0
2010-02-19 10:40:00,50.57,50.6,50.5,50.52,50500.0,33.4,33.4199,33.3538,33.367,50500.0
2010-02-19 10:45:00,50.52,50.58,50.51,50.54,62400.0,33.367,33.4066,33.3604,33.3802,62400.0
2010-02-19 10:50:00,50.53,50.56,50.49,50.55,204400.0,33.3736,33.3934,33.3472,33.3868,204400.0
2010-02-19 10:55:00,50.56,50.56,50.51,50.54,44900.0,33.3934,33.3934,33.3604,33.3802,44900.0
2010-02-19 11:00:00,50.55,50.59,50.54,50.56,116900.0,33.3868,33.4132,33.3802,33.3934,116900.0
2010-02-19 11:05:00,50.56,50.64,50.56,50.62,75700.0,33.3934,33.4463,33.3934,33.4331,75700.0
2010-02-19 11:10:00,50.61,50.74,50.57,50.73,32500.0,33.4265,33.5123,33.4,33.5057,32500.0
2010-02-19 11:15:00,50.74,50.79,50.68,50.7,63900.0,33.5123,33.5453,33.4727,33.4859,63900.0
2010-02-19 11:20:00,50.69,50.85,50.68,50.83,45700.0,33.4793,33.585,33.4727,33.5718,45700.0
2010-02-19 11:25:00,50.83,50.85,50.78,50.83,15600.0,33.5718,33.585,33.5387,33.5718,15600.0
2010-02-19 11:30:00,50.83,50.86,50.78,50.82,31500.0,33.5718,33.5916,33.5387,33.5652,31500.0
2010-02-19 11:35:00,50.82,50.84,50.77,50.82,29800.0,33.5652,33.5784,33.5321,33.5652,29800.0
2010-02-19 11:40:00,50.82,50.9,50.82,50.87,29700.0,33.5652,33.618,33.5652,33.5982,29700.0
2010-02-19 11:45:00,50.87,50.89,50.79,50.79,20300.0,33.5982,33.6114,33.5453,33.5453,20300.0
2010-02-19 11:50:00,50.79,50.82,50.76,50.78,52900.0,33.5453,33.5652,33.5255,33.5387,52900.0
2010-02-19 11:55:00,50.78,51.0,50.75,50.99,93300.0,33.5387,33.684,33.5189,33.6774,93300.0
2010-02-19 12:00:00,50.98,51.01,50.93,50.98,49800.0,33.6708,33.6906,33.6378,33.6708,49800.0
2010-02-19 12:05:00,50.98,51.06,50.96,51.04,38800.0,33.6708,33.7237,33.6576,33.7105,38800.0
2010-02-19 12:10:00,51.05,51.06,51.02,51.04,27100.0,33.7171,33.7237,33.6973,33.7105,27100.0
2010-02-19 12:15:00,51.03,51.04,50.99,51.01,17700.0,33.7039,33.7105,33.6774,33.6906,17700.0
2010-02-19 12:20:00,51.01,51.02,50.97,51.01,20500.0,33.6906,33.6973,33.6642,33.6906,20500.0
2010-02-19 12:25:00,51.01,51.08,50.99,51.06,42400.0,33.6906,33.7369,33.6774,33.7237,42400.0
2010-02-19 12:30:00,51.06,51.08,51.02,51.05,32900.0,33.7237,33.7369,33.6973,33.7171,32900.0
2010-02-19 12:35:00,51.05,51.05,50.96,50.97,19500.0,33.7171,33.7171,33.6576,33.6642,19500.0
2010-02-19 12:40:00,50.97,50.99,50.96,50.99,28200.0,33.6642,33.6774,33.6576,33.6774,28200.0
2010-02-19 12:45:00,50.99,51.01,50.96,50.97,36600.0,33.6774,33.6906,33.6576,33.6642,36600.0
2010-02-19 12:50:00,50.96,50.97,50.9,50.9,13500.0,33.6576,33.6642,33.618,33.618,13500.0
2010-02-19 12:55:00,50.9,50.96,50.9,50.95,51000.0,33.618,33.6576,33.618,33.651,51000.0
2010-02-19 13:00:00,50.96,51.0,50.95,50.96,52300.0,33.6576,33.684,33.651,33.6576,52300.0
2010-02-19 13:05:00,50.96,50.96,50.87,50.88,28700.0,33.6576,33.6576,33.5982,33.6048,28700.0
2010-02-19 13:10:00,50.89,50.89,50.84,50.85,37100.0,33.6114,33.6114,33.5784,33.585,37100.0
2010-02-19 13:15:00,50.85,50.87,50.81,50.87,30000.0,33.585,33.5982,33.5586,33.5982,30000.0
2010-02-19 13:20:00,50.87,50.89,50.82,50.83,15800.0,33.5982,33.6114,33.5652,33.5718,15800.0
2010-02-19 13:25:00,50.84,50.87,50.79,50.84,26600.0,33.5784,33.5982,33.5453,33.5784,26600.0
2010-02-19 13:30:00,50.83,50.85,50.78,50.84,23200.0,33.5718,33.585,33.5387,33.5784,23200.0
2010-02-19 13:35:00,50.83,50.87,50.81,50.87,22400.0,33.5718,33.5982,33.5586,33.5982,22400.0
2010-02-19 13:40:00,50.87,50.88,50.83,50.83,23100.0,33.5982,33.6048,33.5718,33.5718,23100.0
2010-02-19 13:45:00,50.84,50.86,50.8,50.85,26500.0,33.5784,33.5916,33.5519,33.585,26500.0
2010-02-19 13:50:00,50.85,50.87,50.78,50.84,265100.0,33.585,33.5982,33.5387,33.5784,265100.0
2010-02-19 13:55:00,50.83,50.85,50.81,50.85,58800.0,33.5718,33.585,33.5586,33.585,58800.0
2010-02-19 14:00:00,50.84,50.85,50.83,50.84,42800.0,33.5784,33.585,33.5718,33.5784,42800.0
2010-02-19 14:05:00,50.84,50.85,50.78,50.79,34300.0,33.5784,33.585,33.5387,33.5453,34300.0
2010-02-19 14:10:00,50.8,50.82,50.75,50.8,86900.0,33.5519,33.5652,33.5189,33.5519,86900.0
2010-02-19 14:15:00,50.8,50.82,50.77,50.77,18700.0,33.5519,33.5652,33.5321,33.5321,18700.0
2010-02-19 14:20:00,50.77,50.83,50.75,50.77,52300.0,33.5321,33.5718,33.5189,33.5321,52300.0
2010-02-19 14:25:00,50.77,50.78,50.7,50.71,45700.0,33.5321,33.5387,33.4859,33.4925,45700.0
2010-02-19 14:30:00,50.71,50.72,50.68,50.7,53500.0,33.4925,33.4991,33.4727,33.4859,53500.0
2010-02-19 14:35:00,50.72,50.72,50.69,50.7,44500.0,33.4991,33.4991,33.4793,33.4859,44500.0
2010-02-19 14:40:00,50.7,50.72,50.68,50.68,56400.0,33.4859,33.4991,33.4727,33.4727,56400.0
2010-02-19 14:45:00,50.69,50.71,50.65,50.69,41000.0,33.4793,33.4925,33.4529,33.4793,41000.0
2010-02-19 14:50:00,50.69,50.71,50.66,50.69,33400.0,33.4793,33.4925,33.4595,33.4793,33400.0
2010-02-19 14:55:00,50.69,50.71,50.66,50.67,40400.0,33.4793,33.4925,33.4595,33.4661,40400.0
2010-02-19 15:00:00,50.66,50.71,50.66,50.7,82600.0,33.4595,33.4925,33.4595,33.4859,82600.0
2010-02-19 15:05:00,50.71,50.71,50.66,50.7,51200.0,33.4925,33.4925,33.4595,33.4859,51200.0
2010-02-19 15:10:00,50.71,50.71,50.6,50.64,65300.0,33.4925,33.4925,33.4199,33.4463,65300.0
2010-02-19 15:15:00,50.63,50.65,50.6,50.61,20200.0,33.4397,33.4529,33.4199,33.4265,20200.0
2010-02-19 15:20:00,50.61,50.63,50.6,50.62,35300.0,33.4265,33.4397,33.4199,33.4331,35300.0
2010-02-19 15:25:00,50.63,50.64,50.56,50.58,62400.0,33.4397,33.4463,33.3934,33.4066,62400.0
2010-02-19 15:30:00,50.59,50.69,50.59,50.69,75700.0,33.4132,33.4793,33.4132,33.4793,75700.0
2010-02-19 15:35:00,50.69,50.71,50.66,50.66,77100.0,33.4793,33.4925,33.4595,33.4595,77100.0
2010-02-19 15:40:00,50.68,50.8,50.67,50.77,90700.0,33.4727,33.5519,33.4661,33.5321,90700.0
2010-02-19 15:45:00,50.77,50.79,50.75,50.77,103100.0,33.5321,33.5453,33.5189,33.5321,103100.0
2010-02-19 15:50:00,50.77,50.77,50.69,50.69,77000.0,33.5321,33.5321,33.4793,33.4793,77000.0
2010-02-19 15:55:00,50.69,50.73,50.68,50.69,185600.0,33.4793,33.5057,33.4727,33.4793,185600.0
2010-02-22 09:30:00,50.75,51.0,50.75,50.85,88700.0,33.5189,33.684,33.5189,33.585,88700.0
2010-02-22 09:35:00,50.85,51.05,50.84,51.01,128400.0,33.585,33.7171,33.5784,33.6906,128400.0
2010-02-22 09:40:00,51.0,51.0,50.78,50.79,160000.0,33.684,33.684,33.5387,33.5453,160000.0
2010-02-22 09:45:00,50.8,50.8,50.69,50.79,68600.0,33.5519,33.5519,33.4793,33.5453,68600.0
2010-02-22 09:50:00,50.78,50.89,50.77,50.88,44500.0,33.5387,33.6114,33.5321,33.6048,44500.0
2010-02-22 09:55:00,50.86,50.97,50.82,50.95,62500.0,33.5916,33.6642,33.5652,33.651,62500.0
2010-02-22 10:00:00,50.95,50.98,50.83,50.95,145600.0,33.651,33.6708,33.5718,33.651,145600.0
2010-02-22 10:05:00,50.96,50.99,50.91,50.91,102900.0,33.6576,33.6774,33.6246,33.6246,102900.0
2010-02-22 10:10:00,50.91,50.97,50.9,50.9,90100.0,33.6246,33.6642,33.618,33.618,90100.0
2010-02-22 10:15:00,50.92,50.99,50.91,50.93,80800.0,33.6312,33.6774,33.6246,33.6378,80800.0
2010-02-22 10:20:00,50.93,51.03,50.92,51.02,63600.0,33.6378,33.7039,33.6312,33.6973,63600.0
2010-02-22 10:25:00,51.02,51.03,50.95,50.95,35300.0,33.6973,33.7039,33.651,33.651,35300.0
2010-02-22 10:30:00,50.96,50.98,50.94,50.95,36800.0,33.6576,33.6708,33.6444,33.651,36800.0
2010-02-22 10:35:00,50.95,50.96,50.88,50.93,75500.0,33.651,33.6576,33.6048,33.6378,75500.0
2010-02-22 10:40:00,50.94,51.0,50.89,50.95,61200.0,33.6444,33.684,33.6114,33.651,61200.0
2010-02-22 10:45:00,50.95,50.95,50.9,50.9,30000.0,33.651,33.651,33.618,33.618,30000.0
2010-02-22 10:50:00,50.9,50.94,50.82,50.93,30600.0,33.618,33.6444,33.5652,33.6378,30600.0
2010-02-22 10:55:00,50.93,50.98,50.88,50.88,42700.0,33.6378,33.6708,33.6048,33.6048,42700.0
2010-02-22 11:00:00,50.89,50.94,50.87,50.91,27200.0,33.6114,33.6444,33.5982,33.6246,27200.0
2010-02-22 11:05:00,50.92,50.92,50.82,50.83,23200.0,33.6312,33.6312,33.5652,33.5718,23200.0
2010-02-22 11:10:00,50.82,50.82,50.74,50.74,22200.0,33.5652,33.5652,33.5123,33.5123,22200.0
2010-02-22 11:15:00,50.75,50.85,50.73,50.85,18500.0,33.5189,33.585,33.5057,33.585,18500.0
2010-02-22 11:20:00,50.85,50.9,50.85,50.9,13100.0,33.585,33.618,33.585,33.618,13100.0
2010-02-22 11:25:00,50.9,50.93,50.82,50.83,22000.0,33.618,33.6378,33.5652,33.5718,22000.0
2010-02-22 11:30:00,50.84,50.86,50.78,50.79,12600.0,33.5784,33.5916,33.5387,33.5453,12600.0
2010-02-22 11:35:00,50.8,50.81,50.72,50.74,37800.0,33.5519,33.5586,33.4991,33.5123,37800.0
2010-02-22 11:40:00,50.74,50.83,50.73,50.82,19300.0,33.5123,33.5718,33.5057,33.5652,19300.0
2010-02-22 11:45:00,50.82,50.86,50.82,50.86,21800.0,33.5652,33.5916,33.5652,33.5916,21800.0
2010-02-22 11:50:00,50.86,50.86,50.78,50.8,18200.0,33.5916,33.5916,33.5387,33.5519,18200.0
2010-02-22 11:55:00,50.79,50.82,50.77,50.82,10100.0,33.5453,33.5652,33.5321,33.5652,10100.0
2010-02-22 12:00:00,50.81,50.82,50.76,50.8,26800.0,33.5586,33.5652,33.5255,33.5519,26800.0
2010-02-22 12:05:00,50.8,50.81,50.77,50.78,14500.0,33.5519,33.5586,33.5321,33.5387,14500.0
2010-02-22 12:10:00,50.78,50.86,50.77,50.85,21000.0,33.5387,33.5916,33.5321,33.585,21000.0
2010-02-22 12:15:00,50.85,50.87,50.84,50.84,16300.0,33.585,33.5982,33.5784,33.5784,16300.0
2010-02-22 12:20:00,50.84,50.85,50.81,50.82,8100.0,33.5784,33.585,33.5586,33.5652,8100.0
2010-02-22 12:25:00,50.81,50.81,50.8,50.81,10600.0,33.5586,33.5586,33.5519,33.5586,10600.0
2010-02-22 12:30:00,50.82,50.84,50.8,50.83,9900.0,33.5652,33.5784,33.5519,33.5718,9900.0
2010-02-22 12:35:00,50.83,50.91,50.83,50.86,16200.0,33.5718,33.6246,33.5718,33.5916,16200.0
2010-02-22 12:40:00,50.86,50.86,50.77,50.78,61600.0,33.5916,33.5916,33.5321,33.5387,61600.0
2010-02-22 12:45:00,50.79,50.83,50.78,50.81,15100.0,33.5453,33.5718,33.5387,33.5586,15100.0
2010-02-22 12:50:00,50.81,50.83,50.8,50.83,18400.0,33.5586,33.5718,33.5519,33.5718,18400.0
2010-02-22 12:55:00,50.82,50.85,50.8,50.85,15700.0,33.5652,33.585,33.5519,33.585,15700.0
2010-02-22 13:00:00,50.85,50.85,50.79,50.82,14700.0,33.585,33.585,33.5453,33.5652,14700.0
2010-02-22 13:05:00,50.82,50.83,50.74,50.75,43300.0,33.5652,33.5718,33.5123,33.5189,43300.0
2010-02-22 13:10:00,50.76,50.76,50.7,50.71,16700.0,33.5255,33.5255,33.4859,33.4925,16700.0
2010-02-22 13:15:00,50.71,50.73,50.67,50.7,18700.0,33.4925,33.5057,33.4661,33.4859,18700.0
2010-02-22 13:20:00,50.69,50.75,50.69,50.75,17400.0,33.4793,33.5189,33.4793,33.5189,17400.0
2010-02-22 13:25:00,50.74,50.76,50.72,50.72,9900.0,33.5123,33.5255,33.4991,33.4991,9900.0
2010-02-22 13:30:00,50.72,50.76,50.7,50.76,25600.0,33.4991,33.5255,33.4859,33.5255,25600.0
2010-02-22 13:35:00,50.76,50.76,50.7,50.71,34700.0,33.5255,33.5255,33.4859,33.4925,34700.0
2010-02-22 13:40:00,50.71,50.73,50.67,50.73,19800.0,33.4925,33.5057,33.4661,33.5057,19800.0
2010-02-22 13:45:00,50.73,50.77,50.72,50.75,17800.0,33.5057,33.5321,33.4991,33.5189,17800.0
2010-02-22 13:50:00,50.75,50.78,50.75,50.76,11800.0,33.5189,33.5387,33.5189,33.5255,11800.0
2010-02-22 13:55:00,50.76,50.78,50.76,50.77,22300.0,33.5255,33.5387,33.5255,33.5321,22300.0
2010-02-22 14:00:00,50.77,50.78,50.76,50.76,17000.0,33.5321,33.5387,33.5255,33.5255,17000.0
2010-02-22 14:05:00,50.76,50.77,50.76,50.76,20500.0,33.5255,33.5321,33.5255,33.5255,20500.0
2010-02-22 14:10:00,50.76,50.77,50.65,50.66,90300.0,33.5255,33.5321,33.4529,33.4595,90300.0
2010-02-22 14:15:00,50.65,50.66,50.56,50.65,92300.0,33.4529,33.4595,33.3934,33.4529,92300.0
2010-02-22 14:20:00,50.64,50.65,50.6,50.65,49600.0,33.4463,33.4529,33.4199,33.4529,49600.0
2010-02-22 14:25:00,50.65,50.66,50.63,50.65,22300.0,33.4529,33.4595,33.4397,33.4529,22300.0
2010-02-22 14:30:00,50.65,50.66,50.63,50.64,28600.0,33.4529,33.4595,33.4397,33.4463,28600.0
2010-02-22 14:35:00,50.65,50.72,50.63,50.67,41300.0,33.4529,33.4991,33.4397,33.4661,41300.0
2010-02-22 14:40:00,50.67,50.68,50.61,50.65,30300.0,33.4661,33.4727,33.4265,33.4529,30300.0
2010-02-22 14:45:00,50.65,50.7,50.64,50.68,24100.0,33.4529,33.4859,33.4463,33.4727,24100.0
2010-02-22 14:50:00,50.68,50.73,50.67,50.7,28400.0,33.4727,33.5057,33.4661,33.4859,28400.0
2010-02-22 14:55:00,50.7,50.8,50.7,50.75,31300.0,33.4859,33.5519,33.4859,33.5189,31300.0
2010-02-22 15:00:00,50.76,50.8,50.75,50.76,54300.0,33.5255,33.5519,33.5189,33.5255,54300.0
2010-02-22 15:05:00,50.76,50.77,50.73,50.74,92900.0,33.5255,33.5321,33.5057,33.5123,92900.0
2010-02-22 15:10:00,50.74,50.78,50.71,50.72,83400.0,33.5123,33.5387,33.4925,33.4991,83400.0
2010-02-22 15:15:00,50.72,50.73,50.69,50.69,68100.0,33.4991,33.5057,33.4793,33.4793,68100.0
2010-02-22 15:20:00,50.69,50.74,50.67,50.72,98100.0,33.4793,33.5123,33.4661,33.4991,98100.0
2010-02-22 15:25:00,50.71,50.78,50.7,50.76,56600.0,33.4925,33.5387,33.4859,33.5255,56600.0
2010-02-22 15:30:00,50.76,50.79,50.72,50.73,78100.0,33.5255,33.5453,33.4991,33.5057,78100.0
2010-02-22 15:35:00,50.73,50.73,50.71,50.72,38200.0,33.5057,33.5057,33.4925,33.4991,38200.0
2010-02-22 15:40:00,50.71,50.72,50.69,50.7,157700.0,33.4925,33.4991,33.4793,33.4859,157700.0
2010-02-22 15:45:00,50.7,50.7,50.6,50.61,111000.0,33.4859,33.4859,33.4199,33.4265,111000.0
2010-02-22 15:50:00,50.61,50.65,50.58,50.63,157800.0,33.4265,33.4529,33.4066,33.4397,157800.0
2010-02-22 15:55:00,50.63,50.7,50.62,50.67,169200.0,33.4397,33.4859,33.4331,33.4661,169200.0
2010-02-23 09:30:00,49.9,50.0,49.72,49.79,347600.0,32.9575,33.0236,32.8386,32.8849,347600.0
2010-02-23 09:35:00,49.8,49.84,49.64,49.67,272800.0,32.8915,32.9179,32.7858,32.8056,272800.0
2010-02-23 09:40:00,49.67,49.79,49.59,49.64,247900.0,32.8056,32.8849,32.7528,32.7858,247900.0
2010-02-23 09:45:00,49.64,49.8,49.63,49.71,264100.0,32.7858,32.8915,32.7792,32.832,264100.0
2010-02-23 09:50:00,49.72,49.74,49.52,49.58,489700.0,32.8386,32.8518,32.7065,32.7462,489700.0
2010-02-23 09:55:00,49.56,49.72,49.52,49.67,184800.0,32.733,32.8386,32.7065,32.8056,184800.0
2010-02-23 10:00:00,49.65,49.73,49.19,49.33,414400.0,32.7924,32.8452,32.4886,32.5811,414400.0
2010-02-23 10:05:00,49.31,49.4,49.09,49.23,295500.0,32.5678,32.6273,32.4225,32.515,295500.0
2010-02-23 10:10:00,49.22,49.32,49.15,49.2,185500.0,32.5084,32.5745,32.4622,32.4952,185500.0
2010-02-23 10:15:00,49.2,49.22,49.11,49.15,214100.0,32.4952,32.5084,32.4358,32.4622,214100.0
2010-02-23 10:20:00,49.14,49.3,49.1,49.26,345400.0,32.4556,32.5612,32.4291,32.5348,345400.0
2010-02-23 10:25:00,49.26,49.38,48.81,48.97,912300.0,32.5348,32.6141,32.2376,32.3433,912300.0
2010-02-23 10:30:00,48.95,49.18,48.8,49.14,739900.0,32.3301,32.482,32.231,32.4556,739900.0
2010-02-23 10:35:00,49.14,49.5,49.13,49.49,390200.0,32.4556,32.6933,32.449,32.6867,390200.0
2010-02-23 10:40:00,49.49,49.75,49.47,49.72,596800.0,32.6867,32.8585,32.6735,32.8386,596800.0
2010-02-23 10:45:00,49.72,50.08,49.71,49.94,761800.0,32.8386,33.0764,32.832,32.9839,761800.0
2010-02-23 10:50:00,49.93,49.95,49.82,49.87,385600.0,32.9773,32.9905,32.9047,32.9377,385600.0
2010-02-23 10:55:00,49.89,50.05,49.87,50.01,278100.0,32.9509,33.0566,32.9377,33.0302,278100.0
2010-02-23 11:00:00,50.0,50.16,49.93,50.06,353500.0,33.0236,33.1292,32.9773,33.0632,353500.0
2010-02-23 11:05:00,50.04,50.07,49.87,50.03,228100.0,33.05,33.0698,32.9377,33.0434,228100.0
2010-02-23 11:10:00,50.02,50.03,49.87,49.95,161400.0,33.0368,33.0434,32.9377,32.9905,161400.0
2010-02-23 11:15:00,49.96,50.01,49.87,50.0,227500.0,32.9972,33.0302,32.9377,33.0236,227500.0
2010-02-23 11:20:00,49.99,50.01,49.94,49.97,87500.0,33.017,33.0302,32.9839,33.0038,87500.0
2010-02-23 11:25:00,49.98,50.01,49.88,49.93,106200.0,33.0104,33.0302,32.9443,32.9773,106200.0
2010-02-23 11:30:00,49.93,49.97,49.87,49.92,100900.0,32.9773,33.0038,32.9377,32.9707,100900.0
2010-02-23 11:35:00,49.92,50.15,49.92,50.12,106900.0,32.9707,33.1226,32.9707,33.1028,106900.0
2010-02-23 11:40:00,50.13,50.35,50.12,50.3,188800.0,33.1094,33.2547,33.1028,33.2217,188800.0
2010-02-23 11:45:00,50.31,50.48,50.28,50.47,159600.0,33.2283,33.3406,33.2085,33.334,159600.0
2010-02-23 11:50:00,50.47,50.55,50.36,50.38,278700.0,33.334,33.3868,33.2613,33.2746,278700.0
2010-02-23 11:55:00,50.38,50.41,50.33,50.35,84000.0,33.2746,33.2944,33.2415,33.2547,84000.0
2010-02-23 12:00:00,50.35,50.57,50.34,50.55,211800.0,33.2547,33.4,33.2481,33.3868,211800.0
2010-02-23 12:05:00,50.55,50.62,50.42,50.44,192700.0,33.3868,33.4331,33.301,33.3142,192700.0
2010-02-23 12:10:00,50.44,50.47,50.39,50.4,88100.0,33.3142,33.334,33.2812,33.2878,88100.0
2010-02-23 12:15:00,50.4,50.4,50.35,50.35,67100.0,33.2878,33.2878,33.2547,33.2547,67100.0
2010-02-23 12:20:00,50.35,50.37,50.21,50.21,271400.0,33.2547,33.2679,33.1623,33.1623,271400.0
2010-02-23 12:25:00,50.21,50.35,50.21,50.35,105800.0,33.1623,33.2547,33.1623,33.2547,105800.0
2010-02-23 12:30:00,50.34,50.43,50.33,50.41,73500.0,33.2481,33.3076,33.2415,33.2944,73500.0
2010-02-23 12:35:00,50.41,50.44,50.35,50.41,77100.0,33.2944,33.3142,33.2547,33.2944,77100.0
2010-02-23 12:40:00,50.41,50.42,50.25,50.25,105800.0,33.2944,33.301,33.1887,33.1887,105800.0
2010-02-23 12:45:00,50.26,50.29,50.2,50.27,102700.0,33.1953,33.2151,33.1557,33.2019,102700.0
2010-02-23 12:50:00,50.27,50.32,50.23,50.31,46200.0,33.2019,33.2349,33.1755,33.2283,46200.0
2010-02-23 12:55:00,50.3,50.37,50.24,50.35,88700.0,33.2217,33.2679,33.1821,33.2547,88700.0
2010-02-23 13:00:00,50.35,50.35,50.2,50.21,106400.0,33.2547,33.2547,33.1557,33.1623,106400.0
2010-02-23 13:05:00,50.21,50.21,50.14,50.2,98500.0,33.1623,33.1623,33.116,33.1557,98500.0
2010-02-23 13:10:00,50.21,50.26,50.17,50.19,40700.0,33.1623,33.1953,33.1359,33.1491,40700.0
2010-02-23 13:15:00,50.19,50.25,50.19,50.25,32400.0,33.1491,33.1887,33.1491,33.1887,32400.0
2010-02-23 13:20:00,50.25,50.25,50.1,50.14,189700.0,33.1887,33.1887,33.0896,33.116,189700.0
2010-02-23 13:25:00,50.13,50.21,50.13,50.19,59300.0,33.1094,33.1623,33.1094,33.1491,59300.0
2010-02-23 13:30:00,50.2,50.21,50.08,50.1,114700.0,33.1557,33.1623,33.0764,33.0896,114700.0
2010-02-23 13:35:00,50.1,50.11,50.0,50.0,134400.0,33.0896,33.0962,33.0236,33.0236,134400.0
2010-02-23 13:40:00,50.0,50.01,49.93,49.96,146700.0,33.0236,33.0302,32.9773,32.9972,146700.0
2010-02-23 13:45:00,49.97,49.97,49.87,49.88,109500.0,33.0038,33.0038,32.9377,32.9443,109500.0
2010-02-23 13:50:00,49.88,49.97,49.87,49.94,80500.0,32.9443,33.0038,32.9377,32.9839,80500.0
2010-02-23 13:55:00,49.94,49.97,49.9,49.93,75800.0,32.9839,33.0038,32.9575,32.9773,75800.0
2010-02-23 14:00:00,49.94,49.99,49.91,49.97,133700.0,32.9839,33.017,32.9641,33.0038,133700.0
2010-02-23 14:05:00,49.97,50.04,49.92,50.04,69200.0,33.0038,33.05,32.9707,33.05,69200.0
2010-02-23 14:10:00,50.03,50.13,49.98,50.0,94000.0,33.0434,33.1094,33.0104,33.0236,94000.0
2010-02-23 14:15:00,50.0,50.05,50.0,50.03,92100.0,33.0236,33.0566,33.0236,33.0434,92100.0
2010-02-23 14:20:00,50.02,50.06,50.0,50.03,108500.0,33.0368,33.0632,33.0236,33.0434,108500.0
2010-02-23 14:25:00,50.03,50.04,49.93,49.96,93100.0,33.0434,33.05,32.9773,32.9972,93100.0
2010-02-23 14:30:00,49.96,49.97,49.93,49.93,119200.0,32.9972,33.0038,32.9773,32.9773,119200.0
2010-02-23 14:35:00,49.94,50.02,49.93,50.02,95500.0,32.9839,33.0368,32.9773,33.0368,95500.0
2010-02-23 14:40:00,50.02,50.06,50.0,50.05,74700.0,33.0368,33.0632,33.0236,33.0566,74700.0
2010-02-23 14:45:00,50.06,50.15,50.04,50.13,101600.0,33.0632,33.1226,33.05,33.1094,101600.0
2010-02-23 14:50:00,50.13,50.24,50.13,50.24,53700.0,33.1094,33.1821,33.1094,33.1821,53700.0
2010-02-23 14:55:00,50.23,50.25,50.15,50.22,122300.0,33.1755,33.1887,33.1226,33.1689,122300.0
2010-02-23 15:00:00,50.22,50.31,50.2,50.23,78900.0,33.1689,33.2283,33.1557,33.1755,78900.0
2010-02-23 15:05:00,50.23,50.31,50.22,50.28,56700.0,33.1755,33.2283,33.1689,33.2085,56700.0
2010-02-23 15:10:00,50.27,50.36,50.25,50.33,81700.0,33.2019,33.2613,33.1887,33.2415,81700.0
2010-02-23 15:15:00,50.34,50.39,50.28,50.28,145800.0,33.2481,33.2812,33.2085,33.2085,145800.0
2010-02-23 15:20:00,50.28,50.28,50.23,50.25,94000.0,33.2085,33.2085,33.1755,33.1887,94000.0
2010-02-23 15:25:00,50.25,50.26,50.17,50.2,104100.0,33.1887,33.1953,33.1359,33.1557,104100.0
2010-02-23 15:30:00,50.2,50.21,50.14,50.15,113000.0,33.1557,33.1623,33.116,33.1226,113000.0
2010-02-23 15:35:00,50.15,50.23,50.14,50.22,194200.0,33.1226,33.1755,33.116,33.1689,194200.0
2010-02-23 15:40:00,50.22,50.22,50.13,50.19,105400.0,33.1689,33.1689,33.1094,33.1491,105400.0
2010-02-23 15:45:00,50.19,50.2,50.08,50.1,161600.0,33.1491,33.1557,33.0764,33.0896,161600.0
2010-02-23 15:50:00,50.1,50.1,50.0,50.0,326100.0,33.0896,33.0896,33.0236,33.0236,326100.0
2010-02-23 15:55:00,50.01,50.19,49.94,50.09,504600.0,33.0302,33.1491,32.9839,33.083,504600.0
2010-02-24 09:30:00,50.31,50.56,50.12,50.51,231300.0,33.2283,33.3934,33.1028,33.3604,231300.0
2010-02-24 09:35:00,50.52,50.58,50.46,50.5,188900.0,33.367,33.4066,33.3274,33.3538,188900.0
2010-02-24 09:40:00,50.5,50.71,50.46,50.7,193400.0,33.3538,33.4925,33.3274,33.4859,193400.0
2010-02-24 09:45:00,50.71,50.91,50.7,50.83,240400.0,33.4925,33.6246,33.4859,33.5718,240400.0
2010-02-24 09:50:00,50.83,50.95,50.8,50.94,161600.0,33.5718,33.651,33.5519,33.6444,161600.0
2010-02-24 09:55:00,50.95,51.0,50.8,50.8,151100.0,33.651,33.684,33.5519,33.5519,151100.0
2010-02-24 10:00:00,50.79,50.8,50.58,50.67,275200.0,33.5453,33.5519,33.4066,33.4661,275200.0
2010-02-24 10:05:00,50.66,50.67,50.54,50.55,144600.0,33.4595,33.4661,33.3802,33.3868,144600.0
2010-02-24 10:10:00,50.55,50.55,50.43,50.44,205900.0,33.3868,33.3868,33.3076,33.3142,205900.0
2010-02-24 10:15:00,50.44,50.66,50.43,50.58,253900.0,33.3142,33.4595,33.3076,33.4066,253900.0
2010-02-24 10:20:00,50.57,50.58,50.44,50.51,142600.0,33.4,33.4066,33.3142,33.3604,142600.0
2010-02-24 10:25:00,50.51,50.6,50.51,50.57,119100.0,33.3604,33.4199,33.3604,33.4,119100.0
2010-02-24 10:30:00,50.55,50.56,50.47,50.56,121200.0,33.3868,33.3934,33.334,33.3934,121200.0
2010-02-24 10:35:00,50.55,50.66,50.52,50.66,142100.0,33.3868,33.4595,33.367,33.4595,142100.0
2010-02-24 10:40:00,50.67,50.74,50.66,50.73,108800.0,33.4661,33.5123,33.4595,33.5057,108800.0
2010-02-24 10:45:00,50.73,50.83,50.67,50.69,242400.0,33.5057,33.5718,33.4661,33.4793,242400.0
2010-02-24 10:50:00,50.7,50.71,50.54,50.54,115400.0,33.4859,33.4925,33.3802,33.3802,115400.0
2010-02-24 10:55:00,50.54,50.54,50.48,50.5,101300.0,33.3802,33.3802,33.3406,33.3538,101300.0
2010-02-24 11:00:00,50.49,50.52,50.37,50.38,248000.0,33.3472,33.367,33.2679,33.2746,248000.0
2010-02-24 11:05:00,50.38,50.4,50.27,50.4,209600.0,33.2746,33.2878,33.2019,33.2878,209600.0
2010-02-24 11:10:00,50.4,50.48,50.35,50.36,108400.0,33.2878,33.3406,33.2547,33.2613,108400.0
2010-02-24 11:15:00,50.36,50.46,50.35,50.46,94000.0,33.2613,33.3274,33.2547,33.3274,94000.0
2010-02-24 11:20:00,50.46,50.51,50.41,50.47,104000.0,33.3274,33.3604,33.2944,33.334,104000.0
2010-02-24 11:25:00,50.47,50.57,50.46,50.57,61400.0,33.334,33.4,33.3274,33.4,61400.0
2010-02-24 11:30:00,50.57,50.65,50.53,50.64,95900.0,33.4,33.4529,33.3736,33.4463,95900.0
2010-02-24 11:35:00,50.65,50.69,50.61,50.64,92800.0,33.4529,33.4793,33.4265,33.4463,92800.0
2010-02-24 11:40:00,50.64,50.7,50.63,50.69,85200.0,33.4463,33.4859,33.4397,33.4793,85200.0
2010-02-24 11:45:00,50.69,50.82,50.69,50.82,79700.0,33.4793,33.5652,33.4793,33.5652,79700.0
2010-02-24 11:50:00,50.81,50.84,50.78,50.84,65900.0,33.5586,33.5784,33.5387,33.5784,65900.0
2010-02-24 11:55:00,50.85,50.94,50.84,50.92,165600.0,33.585,33.6444,33.5784,33.6312,165600.0
2010-02-24 12:00:00,50.92,50.98,50.89,50.89,116900.0,33.6312,33.6708,33.6114,33.6114,116900.0
2010-02-24 12:05:00,50.89,50.89,50.83,50.85,79000.0,33.6114,33.6114,33.5718,33.585,79000.0
2010-02-24 12:10:00,50.85,50.86,50.83,50.85,62100.0,33.585,33.5916,33.5718,33.585,62100.0
2010-02-24 12:15:00,50.84,50.88,50.73,50.88,193200.0,33.5784,33.6048,33.5057,33.6048,193200.0
2010-02-24 12:20:00,50.88,50.97,50.88,50.9,65000.0,33.6048,33.6642,33.6048,33.618,65000.0
2010-02-24 12:25:00,50.9,50.95,50.83,50.86,118900.0,33.618,33.651,33.5718,33.5916,118900.0
2010-02-24 12:30:00,50.86,50.89,50.84,50.87,98800.0,33.5916,33.6114,33.5784,33.5982,98800.0
2010-02-24 12:35:00,50.88,50.93,50.88,50.92,20700.0,33.6048,33.6378,33.6048,33.6312,20700.0
2010-02-24 12:40:00,50.92,50.98,50.92,50.97,31400.0,33.6312,33.6708,33.6312,33.6642,31400.0
2010-02-24 12:45:00,50.97,50.98,50.94,50.94,55900.0,33.6642,33.6708,33.6444,33.6444,55900.0
2010-02-24 12:50:00,50.94,50.95,50.91,50.91,53000.0,33.6444,33.651,33.6246,33.6246,53000.0
2010-02-24 12:55:00,50.92,50.94,50.86,50.9,81200.0,33.6312,33.6444,33.5916,33.618,81200.0
2010-02-24 13:00:00,50.9,50.92,50.85,50.92,54000.0,33.618,33.6312,33.585,33.6312,54000.0
2010-02-24 13:05:00,50.92,50.94,50.91,50.93,14700.0,33.6312,33.6444,33.6246,33.6378,14700.0
2010-02-24 13:10:00,50.93,51.0,50.93,50.99,39500.0,33.6378,33.684,33.6378,33.6774,39500.0
2010-02-24 13:15:00,50.99,51.13,50.99,51.11,85100.0,33.6774,33.7699,33.6774,33.7567,85100.0
2010-02-24 13:20:00,51.1,51.16,51.08,51.08,275000.0,33.7501,33.7897,33.7369,33.7369,275000.0
2010-02-24 13:25:00,51.08,51.1,50.99,51.0,74200.0,33.7369,33.7501,33.6774,33.684,74200.0
2010-02-24 13:30:00,50.99,51.01,50.99,50.99,51100.0,33.6774,33.6906,33.6774,33.6774,51100.0
2010-02-24 13:35:00,51.0,51.01,50.99,51.0,56300.0,33.684,33.6906,33.6774,33.684,56300.0
2010-02-24 13:40:00,51.0,51.01,50.97,51.0,65100.0,33.684,33.6906,33.6642,33.684,65100.0
2010-02-24 13:45:00,51.01,51.06,50.98,51.06,125200.0,33.6906,33.7237,33.6708,33.7237,125200.0
2010-02-24 13:50:00,51.06,51.11,51.05,51.09,80000.0,33.7237,33.7567,33.7171,33.7435,80000.0
2010-02-24 13:55:00,51.1,51.16,51.07,51.07,88500.0,33.7501,33.7897,33.7303,33.7303,88500.0
2010-02-24 14:00:00,51.08,51.1,51.05,51.06,86500.0,33.7369,33.7501,33.7171,33.7237,86500.0
2010-02-24 14:05:00,51.07,51.1,51.04,51.04,84600.0,33.7303,33.7501,33.7105,33.7105,84600.0
2010-02-24 14:10:00,51.04,51.07,50.95,50.95,118100.0,33.7105,33.7303,33.651,33.651,118100.0
2010-02-24 14:15:00,50.95,51.06,50.94,51.04,94900.0,33.651,33.7237,33.6444,33.7105,94900.0
2010-02-24 14:20:00,51.03,51.05,50.96,51.01,97100.0,33.7039,33.7171,33.6576,33.6906,97100.0
2010-02-24 14:25:00,51.02,51.08,51.0,51.08,35600.0,33.6973,33.7369,33.684,33.7369,35600.0
2010-02-24 14:30:00,51.08,51.1,50.98,50.99,69300.0,33.7369,33.7501,33.6708,33.6774,69300.0
2010-02-24 14:35:00,50.98,51.03,50.88,51.0,114600.0,33.6708,33.7039,33.6048,33.684,114600.0
2010-02-24 14:40:00,50.99,51.05,50.95,51.04,41000.0,33.6774,33.7171,33.651,33.7105,41000.0
2010-02-24 14:45:00,51.03,51.08,51.0,51.08,27000.0,33.7039,33.7369,33.684,33.7369,27000.0
2010-02-24 14:50:00,51.07,51.1,51.02,51.04,33800.0,33.7303,33.7501,33.6973,33.7105,33800.0
2010-02-24 14:55:00,51.05,51.07,51.03,51.03,19900.0,33.7171,33.7303,33.7039,33.7039,19900.0
2010-02-24 15:00:00,51.01,51.04,50.99,50.99,44000.0,33.6906,33.7105,33.6774,33.6774,44000.0
2010-02-24 15:05:00,51.0,51.01,50.96,50.96,65900.0,33.684,33.6906,33.6576,33.6576,65900.0
2010-02-24 15:10:00,50.96,51.03,50.96,51.02,44400.0,33.6576,33.7039,33.6576,33.6973,44400.0
2010-02-24 15:15:00,51.02,51.03,51.01,51.03,29400.0,33.6973,33.7039,33.6906,33.7039,29400.0
2010-02-24 15:20:00,51.03,51.05,50.99,51.01,80000.0,33.7039,33.7171,33.6774,33.6906,80000.0
2010-02-24 15:25:00,51.01,51.03,51.0,51.03,33300.0,33.6906,33.7039,33.684,33.7039,33300.0
2010-02-24 15:30:00,51.02,51.03,50.95,50.98,112400.0,33.6973,33.7039,33.651,33.6708,112400.0
2010-02-24 15:35:00,50.98,51.08,50.95,51.05,209200.0,33.6708,33.7369,33.651,33.7171,209200.0
2010-02-24 15:40:00,51.05,51.13,51.01,51.03,164100.0,33.7171,33.7699,33.6906,33.7039,164100.0
2010-02-24 15:45:00,51.02,51.12,50.99,51.03,135000.0,33.6973,33.7633,33.6774,33.7039,135000.0
2010-02-24 15:50:00,51.03,51.09,50.99,51.03,241000.0,33.7039,33.7435,33.6774,33.7039,241000.0
2010-02-24 15:55:00,51.03,51.05,50.96,51.01,419300.0,33.7039,33.7171,33.6576,33.6906,419300.0
2010-02-25 09:30:00,50.72,50.72,50.27,50.47,226500.0,33.4991,33.4991,33.2019,33.334,226500.0
2010-02-25 09:35:00,50.47,50.58,50.45,50.56,136500.0,33.334,33.4066,33.3208,33.3934,136500.0
2010-02-25 09:40:00,50.56,50.63,50.49,50.49,99800.0,33.3934,33.4397,33.3472,33.3472,99800.0
2010-02-25 09:45:00,50.49,50.51,50.4,50.44,152300.0,33.3472,33.3604,33.2878,33.3142,152300.0
2010-02-25 09:50:00,50.43,50.55,50.43,50.54,125000.0,33.3076,33.3868,33.3076,33.3802,125000.0
2010-02-25 09:55:00,50.55,50.74,50.54,50.73,124500.0,33.3868,33.5123,33.3802,33.5057,124500.0
2010-02-25 10:00:00,50.72,50.74,50.6,50.61,102000.0,33.4991,33.5123,33.4199,33.4265,102000.0
2010-02-25 10:05:00,50.61,50.64,50.6,50.62,115100.0,33.4265,33.4463,33.4199,33.4331,115100.0
2010-02-25 10:10:00,50.62,50.68,50.61,50.65,85500.0,33.4331,33.4727,33.4265,33.4529,85500.0
2010-02-25 10:15:00,50.65,50.67,50.57,50.58,84700.0,33.4529,33.4661,33.4,33.4066,84700.0
2010-02-25 10:20:00,50.58,50.6,50.53,50.57,108100.0,33.4066,33.4199,33.3736,33.4,108100.0
2010-02-25 10:25:00,50.57,50.58,50.53,50.58,81400.0,33.4,33.4066,33.3736,33.4066,81400.0
2010-02-25 10:30:00,50.58,50.63,50.58,50.62,72600.0,33.4066,33.4397,33.4066,33.4331,72600.0
2010-02-25 10:35:00,50.62,50.63,50.6,50.61,63000.0,33.4331,33.4397,33.4199,33.4265,63000.0
2010-02-25 10:40:00,50.61,50.61,50.56,50.56,120300.0,33.4265,33.4265,33.3934,33.3934,120300.0
2010-02-25 10:45:00,50.57,50.6,50.56,50.57,239400.0,33.4,33.4199,33.3934,33.4,239400.0
2010-02-25 10:50:00,50.58,50.58,50.52,50.52,34300.0,33.4066,33.4066,33.367,33.367,34300.0
2010-02-25 10:55:00,50.52,50.53,50.49,50.49,50300.0,33.367,33.3736,33.3472,33.3472,50300.0
2010-02-25 11:00:00,50.49,50.54,50.48,50.48,55800.0,33.3472,33.3802,33.3406,33.3406,55800.0
2010-02-25 11:05:00,50.48,50.5,50.47,50.47,55500.0,33.3406,33.3538,33.334,33.334,55500.0
2010-02-25 11:10:00,50.47,50.48,50.42,50.42,62700.0,33.334,33.3406,33.301,33.301,62700.0
2010-02-25 11:15:00,50.42,50.44,50.41,50.41,53400.0,33.301,33.3142,33.2944,33.2944,53400.0
2010-02-25 11:20:00,50.41,50.43,50.37,50.4,71900.0,33.2944,33.3076,33.2679,33.2878,71900.0
2010-02-25 11:25:00,50.42,50.44,50.36,50.39,47500.0,33.301,33.3142,33.2613,33.2812,47500.0
2010-02-25 11:30:00,50.38,50.4,50.34,50.36,57500.0,33.2746,33.2878,33.2481,33.2613,57500.0
2010-02-25 11:35:00,50.36,50.41,50.36,50.39,55300.0,33.2613,33.2944,33.2613,33.2812,55300.0
2010-02-25 11:40:00,50.39,50.48,50.39,50.45,48500.0,33.2812,33.3406,33.2812,33.3208,48500.0
2010-02-25 11:45:00,50.45,50.47,50.42,50.42,64000.0,33.3208,33.334,33.301,33.301,64000.0
2010-02-25 11:50:00,50.42,50.45,50.42,50.43,52200.0,33.301,33.3208,33.301,33.3076,52200.0
2010-02-25 11:55:00,50.42,50.51,50.42,50.51,71900.0,33.301,33.3604,33.301,33.3604,71900.0
2010-02-25 12:00:00,50.51,50.55,50.5,50.54,80400.0,33.3604,33.3868,33.3538,33.3802,80400.0
2010-02-25 12:05:00,50.54,50.63,50.53,50.62,71800.0,33.3802,33.4397,33.3736,33.4331,71800.0
2010-02-25 12:10:00,50.63,50.66,50.59,50.61,47400.0,33.4397,33.4595,33.4132,33.4265,47400.0
2010-02-25 12:15:00,50.61,50.66,50.61,50.64,39800.0,33.4265,33.4595,33.4265,33.4463,39800.0
2010-02-25 12:20:00,50.64,50.68,50.64,50.66,41400.0,33.4463,33.4727,33.4463,33.4595,41400.0
2010-02-25 12:25:00,50.66,50.67,50.64,50.67,36900.0,33.4595,33.4661,33.4463,33.4661,36900.0
2010-02-25 12:30:00,50.67,50.71,50.63,50.69,110000.0,33.4661,33.4925,33.4397,33.4793,110000.0
2010-02-25 12:35:00,50.69,50.78,50.68,50.75,128900.0,33.4793,33.5387,33.4727,33.5189,128900.0
2010-02-25 12:40:00,50.75,50.8,50.72,50.75,90200.0,33.5189,33.5519,33.4991,33.5189,90200.0
2010-02-25 12:45:00,50.75,50.75,50.64,50.67,60400.0,33.5189,33.5189,33.4463,33.4661,60400.0
2010-02-25 12:50:00,50.68,50.78,50.66,50.67,82600.0,33.4727,33.5387,33.4595,33.4661,82600.0
2010-02-25 12:55:00,50.67,50.7,50.64,50.7,59200.0,33.4661,33.4859,33.4463,33.4859,59200.0
2010-02-25 13:00:00,50.7,50.75,50.67,50.67,47100.0,33.4859,33.5189,33.4661,33.4661,47100.0
2010-02-25 13:05:00,50.67,50.7,50.64,50.67,50200.0,33.4661,33.4859,33.4463,33.4661,50200.0
2010-02-25 13:10:00,50.68,50.71,50.66,50.69,39600.0,33.4727,33.4925,33.4595,33.4793,39600.0
2010-02-25 13:15:00,50.69,50.75,50.69,50.74,64700.0,33.4793,33.5189,33.4793,33.5123,64700.0
2010-02-25 13:20:00,50.75,50.83,50.74,50.82,77600.0,33.5189,33.5718,33.5123,33.5652,77600.0
2010-02-25 13:25:00,50.83,50.85,50.81,50.83,64000.0,33.5718,33.585,33.5586,33.5718,64000.0
2010-02-25 13:30:00,50.84,50.86,50.82,50.84,53600.0,33.5784,33.5916,33.5652,33.5784,53600.0
2010-02-25 13:35:00,50.84,50.87,50.84,50.86,58300.0,33.5784,33.5982,33.5784,33.5916,58300.0
2010-02-25 13:40:00,50.87,50.89,50.85,50.87,79300.0,33.5982,33.6114,33.585,33.5982,79300.0
2010-02-25 13:45:00,50.88,50.98,50.87,50.97,99500.0,33.6048,33.6708,33.5982,33.6642,99500.0
2010-02-25 13:50:00,50.98,51.01,50.93,50.95,124800.0,33.6708,33.6906,33.6378,33.651,124800.0
2010-02-25 13:55:00,50.95,51.03,50.93,51.0,129100.0,33.651,33.7039,33.6378,33.684,129100.0
2010-02-25 14:00:00,51.0,51.08,50.99,51.0,130400.0,33.684,33.7369,33.6774,33.684,130400.0
2010-02-25 14:05:00,51.0,51.03,50.97,50.97,82500.0,33.684,33.7039,33.6642,33.6642,82500.0
2010-02-25 14:10:00,50.97,51.0,50.92,50.93,74000.0,33.6642,33.684,33.6312,33.6378,74000.0
2010-02-25 14:15:00,50.93,50.95,50.84,50.88,107700.0,33.6378,33.651,33.5784,33.6048,107700.0
2010-02-25 14:20:00,50.89,51.01,50.88,50.97,125200.0,33.6114,33.6906,33.6048,33.6642,125200.0
2010-02-25 14:25:00,50.97,51.03,50.95,50.95,80000.0,33.6642,33.7039,33.651,33.651,80000.0
2010-02-25 14:30:00,50.96,51.01,50.91,51.0,75600.0,33.6576,33.6906,33.6246,33.684,75600.0
2010-02-25 14:35:00,51.0,51.03,50.97,50.97,52800.0,33.684,33.7039,33.6642,33.6642,52800.0
2010-02-25 14:40:00,50.98,51.02,50.98,50.99,61800.0,33.6708,33.6973,33.6708,33.6774,61800.0
2010-02-25 14:45:00,50.99,51.03,50.99,51.0,56600.0,33.6774,33.7039,33.6774,33.684,56600.0
2010-02-25 14:50:00,51.0,51.02,50.96,50.99,50100.0,33.684,33.6973,33.6576,33.6774,50100.0
2010-02-25 14:55:00,50.98,51.01,50.96,50.98,55100.0,33.6708,33.6906,33.6576,33.6708,55100.0
2010-02-25 15:00:00,50.98,51.01,50.94,50.95,86700.0,33.6708,33.6906,33.6444,33.651,86700.0
2010-02-25 15:05:00,50.95,51.09,50.94,51.05,291400.0,33.651,33.7435,33.6444,33.7171,291400.0
2010-02-25 15:10:00,51.06,51.08,51.0,51.02,119700.0,33.7237,33.7369,33.684,33.6973,119700.0
2010-02-25 15:15:00,51.01,51.05,51.0,51.0,83300.0,33.6906,33.7171,33.684,33.684,83300.0
2010-02-25 15:20:00,51.0,51.07,51.0,51.07,139700.0,33.684,33.7303,33.684,33.7303,139700.0
2010-02-25 15:25:00,51.07,51.12,51.04,51.09,159800.0,33.7303,33.7633,33.7105,33.7435,159800.0
2010-02-25 15:30:00,51.1,51.11,51.04,51.11,141400.0,33.7501,33.7567,33.7105,33.7567,141400.0
2010-02-25 15:35:00,51.1,51.13,50.98,51.0,258300.0,33.7501,33.7699,33.6708,33.684,258300.0
2010-02-25 15:40:00,50.99,51.06,50.99,50.99,269300.0,33.6774,33.7237,33.6774,33.6774,269300.0
2010-02-25 15:45:00,50.99,51.09,50.99,51.0,349200.0,33.6774,33.7435,33.6774,33.684,349200.0
2010-02-25 15:50:00,51.0,51.03,50.96,50.98,244000.0,33.684,33.7039,33.6576,33.6708,244000.0
2010-02-25 15:55:00,50.99,51.01,50.93,50.96,362000.0,33.6774,33.6906,33.6378,33.6576,362000.0
2010-02-26 09:30:00,51.0,51.19,51.0,51.13,90200.0,33.684,33.8095,33.684,33.7699,90200.0
2010-02-26 09:35:00,51.12,51.25,51.11,51.19,86800.0,33.7633,33.8492,33.7567,33.8095,86800.0
2010-02-26 09:40:00,51.19,51.3,50.99,51.23,80300.0,33.8095,33.8822,33.6774,33.836,80300.0
2010-02-26 09:45:00,51.21,51.32,51.17,51.3,42400.0,33.8227,33.8954,33.7963,33.8822,42400.0
2010-02-26 09:50:00,51.3,51.31,51.26,51.28,40800.0,33.8822,33.8888,33.8558,33.869,40800.0
2010-02-26 09:55:00,51.29,51.44,51.29,51.32,41700.0,33.8756,33.9747,33.8756,33.8954,41700.0
2010-02-26 10:00:00,51.31,51.39,51.16,51.18,126800.0,33.8888,33.9416,33.7897,33.8029,126800.0
2010-02-26 10:05:00,51.18,51.18,50.99,51.12,81700.0,33.8029,33.8029,33.6774,33.7633,81700.0
2010-02-26 10:10:00,51.11,51.23,51.1,51.15,63100.0,33.7567,33.836,33.7501,33.7831,63100.0
2010-02-26 10:15:00,51.16,51.22,51.13,51.18,57900.0,33.7897,33.8293,33.7699,33.8029,57900.0
2010-02-26 10:20:00,51.18,51.32,51.15,51.32,108400.0,33.8029,33.8954,33.7831,33.8954,108400.0
2010-02-26 10:25:00,51.33,51.33,51.21,51.26,42000.0,33.902,33.902,33.8227,33.8558,42000.0
2010-02-26 10:30:00,51.27,51.36,51.27,51.33,76900.0,33.8624,33.9218,33.8624,33.902,76900.0
2010-02-26 10:35:00,51.34,51.52,51.31,51.47,76800.0,33.9086,34.0275,33.8888,33.9945,76800.0
2010-02-26 10:40:00,51.47,51.48,51.4,51.4,41400.0,33.9945,34.0011,33.9482,33.9482,41400.0
2010-02-26 10:45:00,51.41,51.44,51.34,51.34,25800.0,33.9548,33.9747,33.9086,33.9086,25800.0
2010-02-26 10:50:00,51.34,51.42,51.34,51.39,27000.0,33.9086,33.9614,33.9086,33.9416,27000.0
2010-02-26 10:55:00,51.38,51.42,51.34,51.41,47000.0,33.935,33.9614,33.9086,33.9548,47000.0
2010-02-26 11:00:00,51.42,51.47,51.38,51.41,31100.0,33.9614,33.9945,33.935,33.9548,31100.0
2010-02-26 11:05:00,51.42,51.44,51.36,51.41,28000.0,33.9614,33.9747,33.9218,33.9548,28000.0
2010-02-26 11:10:00,51.42,51.47,51.41,51.44,20400.0,33.9614,33.9945,33.9548,33.9747,20400.0
2010-02-26 11:15:00,51.43,51.47,51.4,51.42,34600.0,33.968,33.9945,33.9482,33.9614,34600.0
2010-02-26 11:20:00,51.41,51.47,51.38,51.46,19900.0,33.9548,33.9945,33.935,33.9879,19900.0
2010-02-26 11:25:00,51.46,51.5,51.46,51.47,23100.0,33.9879,34.0143,33.9879,33.9945,23100.0
2010-02-26 11:30:00,51.46,51.52,51.43,51.5,33700.0,33.9879,34.0275,33.968,34.0143,33700.0
2010-02-26 11:35:00,51.5,51.58,51.5,51.56,56500.0,34.0143,34.0671,34.0143,34.0539,56500.0
2010-02-26 11:40:00,51.57,51.6,51.56,51.56,50800.0,34.0605,34.0803,34.0539,34.0539,50800.0
2010-02-26 11:45:00,51.56,51.56,51.5,51.51,42700.0,34.0539,34.0539,34.0143,34.0209,42700.0
2010-02-26 11:50:00,51.51,51.54,51.5,51.53,26200.0,34.0209,34.0407,34.0143,34.0341,26200.0
2010-02-26 11:55:00,51.53,51.6,51.53,51.59,29900.0,34.0341,34.0803,34.0341,34.0737,29900.0
2010-02-26 12:00:00,51.6,51.6,51.46,51.5,43700.0,34.0803,34.0803,33.9879,34.0143,43700.0
2010-02-26 12:05:00,51.5,51.52,51.46,51.46,21500.0,34.0143,34.0275,33.9879,33.9879,21500.0
2010-02-26 12:10:00,51.45,51.46,51.37,51.4,38600.0,33.9813,33.9879,33.9284,33.9482,38600.0
2010-02-26 12:15:00,51.4,51.41,51.34,51.39,23400.0,33.9482,33.9548,33.9086,33.9416,23400.0
2010-02-26 12:20:00,51.39,51.4,51.31,51.37,53300.0,33.9416,33.9482,33.8888,33.9284,53300.0
2010-02-26 12:25:00,51.35,51.4,51.33,51.4,23800.0,33.9152,33.9482,33.902,33.9482,23800.0
2010-02-26 12:30:00,51.4,51.4,51.36,51.4,24900.0,33.9482,33.9482,33.9218,33.9482,24900.0
2010-02-26 12:35:00,51.4,51.43,51.34,51.4,49800.0,33.9482,33.968,33.9086,33.9482,49800.0
2010-02-26 12:40:00,51.4,51.44,51.4,51.43,18700.0,33.9482,33.9747,33.9482,33.968,18700.0
2010-02-26 12:45:00,51.43,51.47,51.4,51.42,22800.0,33.968,33.9945,33.9482,33.9614,22800.0
2010-02-26 12:50:00,51.41,51.42,51.31,51.36,40400.0,33.9548,33.9614,33.8888,33.9218,40400.0
2010-02-26 12:55:00,51.38,51.48,51.38,51.46,30800.0,33.935,34.0011,33.935,33.9879,30800.0
2010-02-26 13:00:00,51.45,51.51,51.42,51.45,30800.0,33.9813,34.0209,33.9614,33.9813,30800.0
2010-02-26 13:05:00,51.45,51.46,51.4,51.41,15000.0,33.9813,33.9879,33.9482,33.9548,15000.0
2010-02-26 13:10:00,51.42,51.42,51.4,51.41,15300.0,33.9614,33.9614,33.9482,33.9548,15300.0
2010-02-26 13:15:00,51.43,51.48,51.43,51.48,14200.0,33.968,34.0011,33.968,34.0011,14200.0
2010-02-26 13:20:00,51.48,51.5,51.47,51.5,17800.0,34.0011,34.0143,33.9945,34.0143,17800.0
2010-02-26 13:25:00,51.51,51.55,51.5,51.54,30000.0,34.0209,34.0473,34.0143,34.0407,30000.0
2010-02-26 13:30:00,51.54,51.56,51.48,51.55,41000.0,34.0407,34.0539,34.0011,34.0473,41000.0
2010-02-26 13:35:00,51.54,51.54,51.5,51.5,17000.0,34.0407,34.0407,34.0143,34.0143,17000.0
2010-02-26 13:40:00,51.5,51.54,51.49,51.53,13900.0,34.0143,34.0407,34.0077,34.0341,13900.0
2010-02-26 13:45:00,51.54,51.58,51.54,51.56,25800.0,34.0407,34.0671,34.0407,34.0539,25800.0
2010-02-26 13:50:00,51.56,51.61,51.55,51.58,50200.0,34.0539,34.0869,34.0473,34.0671,50200.0
2010-02-26 13:55:00,51.58,51.62,51.58,51.58,27700.0,34.0671,34.0935,34.0671,34.0671,27700.0
2010-02-26 14:00:00,51.58,51.62,51.56,51.56,33000.0,34.0671,34.0935,34.0539,34.0539,33000.0
2010-02-26 14:05:00,51.55,51.56,51.5,51.55,23800.0,34.0473,34.0539,34.0143,34.0473,23800.0
2010-02-26 14:10:00,51.54,51.55,51.53,51.54,16300.0,34.0407,34.0473,34.0341,34.0407,16300.0
2010-02-26 14:15:00,51.54,51.56,51.51,51.51,28500.0,34.0407,34.0539,34.0209,34.0209,28500.0
2010-02-26 14:20:00,51.51,51.54,51.48,51.5,34500.0,34.0209,34.0407,34.0011,34.0143,34500.0
2010-02-26 14:25:00,51.49,51.56,51.49,51.52,29100.0,34.0077,34.0539,34.0077,34.0275,29100.0
2010-02-26 14:30:00,51.53,51.53,51.48,51.5,21900.0,34.0341,34.0341,34.0011,34.0143,21900.0
2010-02-26 14:35:00,51.5,51.53,51.49,51.5,30400.0,34.0143,34.0341,34.0077,34.0143,30400.0
2010-02-26 14:40:00,51.5,51.51,51.47,51.47,21300.0,34.0143,34.0209,33.9945,33.9945,21300.0
2010-02-26 14:45:00,51.48,51.54,51.48,51.53,24700.0,34.0011,34.0407,34.0011,34.0341,24700.0
2010-02-26 14:50:00,51.53,51.53,51.45,51.52,40000.0,34.0341,34.0341,33.9813,34.0275,40000.0
2010-02-26 14:55:00,51.53,51.54,51.5,51.53,29500.0,34.0341,34.0407,34.0143,34.0341,29500.0
2010-02-26 15:00:00,51.53,51.54,51.48,51.49,34300.0,34.0341,34.0407,34.0011,34.0077,34300.0
2010-02-26 15:05:00,51.49,51.5,51.47,51.49,28000.0,34.0077,34.0143,33.9945,34.0077,28000.0
2010-02-26 15:10:00,51.49,51.56,51.48,51.56,45900.0,34.0077,34.0539,34.0011,34.0539,45900.0
2010-02-26 15:15:00,51.55,51.61,51.55,51.6,43000.0,34.0473,34.0869,34.0473,34.0803,43000.0
2010-02-26 15:20:00,51.6,51.6,51.59,51.6,45500.0,34.0803,34.0803,34.0737,34.0803,45500.0
2010-02-26 15:25:00,51.6,51.63,51.55,51.56,59200.0,34.0803,34.1001,34.0473,34.0539,59200.0
2010-02-26 15:30:00,51.56,51.6,51.56,51.56,94300.0,34.0539,34.0803,34.0539,34.0539,94300.0
2010-02-26 15:35:00,51.56,51.61,51.56,51.6,40000.0,34.0539,34.0869,34.0539,34.0803,40000.0
2010-02-26 15:40:00,51.6,51.6,51.56,51.59,92800.0,34.0803,34.0803,34.0539,34.0737,92800.0
2010-02-26 15:45:00,51.59,51.61,51.54,51.56,168900.0,34.0737,34.0869,34.0407,34.0539,168900.0
2010-02-26 15:50:00,51.56,51.62,51.55,51.6,152600.0,34.0539,34.0935,34.0473,34.0803,152600.0
2010-02-26 15:55:00,51.6,51.61,51.51,51.52,384100.0,34.0803,34.0869,34.0209,34.0275,384100.0
2010-03-01 09:30:00,51.77,51.92,51.58,51.65,123400.0,34.1926,34.2917,34.0671,34.1133,123400.0
2010-03-01 09:35:00,51.66,51.73,51.56,51.72,80500.0,34.12,34.1662,34.0539,34.1596,80500.0
2010-03-01 09:40:00,51.73,51.9,51.71,51.89,63300.0,34.1662,34.2785,34.153,34.2719,63300.0
2010-03-01 09:45:00,51.9,51.93,51.71,51.72,62700.0,34.2785,34.2983,34.153,34.1596,62700.0
2010-03-01 09:50:00,51.71,51.76,51.54,51.54,75800.0,34.153,34.186,34.0407,34.0407,75800.0
2010-03-01 09:55:00,51.54,51.56,51.49,51.51,94800.0,34.0407,34.0539,34.0077,34.0209,94800.0
2010-03-01 10:00:00,51.51,51.66,51.49,51.61,105100.0,34.0209,34.12,34.0077,34.0869,105100.0
2010-03-01 10:05:00,51.64,51.75,51.63,51.75,63400.0,34.1067,34.1794,34.1001,34.1794,63400.0
2010-03-01 10:10:00,51.74,51.9,51.74,51.83,88600.0,34.1728,34.2785,34.1728,34.2322,88600.0
2010-03-01 10:15:00,51.84,51.85,51.75,51.77,24500.0,34.2388,34.2454,34.1794,34.1926,24500.0
2010-03-01 10:20:00,51.78,51.81,51.75,51.77,37100.0,34.1992,34.219,34.1794,34.1926,37100.0
2010-03-01 10:25:00,51.77,51.8,51.72,51.75,57800.0,34.1926,34.2124,34.1596,34.1794,57800.0
2010-03-01 10:30:00,51.75,51.78,51.67,51.7,61500.0,34.1794,34.1992,34.1266,34.1464,61500.0
2010-03-01 10:35:00,51.71,51.71,51.62,51.65,73900.0,34.153,34.153,34.0935,34.1133,73900.0
2010-03-01 10:40:00,51.66,51.73,51.65,51.72,59900.0,34.12,34.1662,34.1133,34.1596,59900.0
2010-03-01 10:45:00,51.72,51.72,51.65,51.7,37700.0,34.1596,34.1596,34.1133,34.1464,37700.0
2010-03-01 10:50:00,51.7,51.83,51.7,51.83,21500.0,34.1464,34.2322,34.1464,34.2322,21500.0
2010-03-01 10:55:00,51.83,51.94,51.82,51.92,61400.0,34.2322,34.3049,34.2256,34.2917,61400.0
2010-03-01 11:00:00,51.92,51.96,51.9,51.91,38600.0,34.2917,34.3181,34.2785,34.2851,38600.0
2010-03-01 11:05:00,51.91,52.0,51.86,51.99,67100.0,34.2851,34.3445,34.252,34.3379,67100.0
2010-03-01 11:10:00,51.98,52.0,51.93,51.99,55000.0,34.3313,34.3445,34.2983,34.3379,55000.0
2010-03-01 11:15:00,51.98,52.0,51.97,51.99,45300.0,34.3313,34.3445,34.3247,34.3379,45300.0
2010-03-01 11:20:00,51.98,52.03,51.97,52.01,41800.0,34.3313,34.3643,34.3247,34.3511,41800.0
2010-03-01 11:25:00,52.01,52.09,52.0,52.06,58600.0,34.3511,34.404,34.3445,34.3841,58600.0
2010-03-01 11:30:00,52.06,52.08,51.99,51.99,80200.0,34.3841,34.3974,34.3379,34.3379,80200.0
2010-03-01 11:35:00,51.99,52.03,51.95,51.95,47200.0,34.3379,34.3643,34.3115,34.3115,47200.0
2010-03-01 11:40:00,51.95,51.95,51.85,51.87,40600.0,34.3115,34.3115,34.2454,34.2587,40600.0
2010-03-01 11:45:00,51.87,51.92,51.87,51.9,21100.0,34.2587,34.2917,34.2587,34.2785,21100.0
2010-03-01 11:50:00,51.9,51.91,51.9,51.91,21000.0,34.2785,34.2851,34.2785,34.2851,21000.0
2010-03-01 11:55:00,51.91,51.92,51.89,51.92,39400.0,34.2851,34.2917,34.2719,34.2917,39400.0
2010-03-01 12:00:00,51.92,51.97,51.91,51.96,44700.0,34.2917,34.3247,34.2851,34.3181,44700.0
2010-03-01 12:05:00,51.96,52.04,51.96,52.0,28300.0,34.3181,34.3709,34.3181,34.3445,28300.0
2010-03-01 12:10:00,52.0,52.01,51.97,51.98,15400.0,34.3445,34.3511,34.3247,34.3313,15400.0
2010-03-01 12:15:00,51.99,52.01,51.98,51.99,26300.0,34.3379,34.3511,34.3313,34.3379,26300.0
2010-03-01 12:20:00,51.99,52.01,51.95,52.0,17400.0,34.3379,34.3511,34.3115,34.3445,17400.0
2010-03-01 12:25:00,52.0,52.05,51.99,52.03,24800.0,34.3445,34.3775,34.3379,34.3643,24800.0
2010-03-01 12:30:00,52.02,52.04,52.0,52.04,21200.0,34.3577,34.3709,34.3445,34.3709,21200.0
2010-03-01 12:35:00,52.04,52.09,52.03,52.06,57400.0,34.3709,34.404,34.3643,34.3841,57400.0
2010-03-01 12:40:00,52.07,52.09,52.03,52.07,55500.0,34.3907,34.404,34.3643,34.3907,55500.0
2010-03-01 12:45:00,52.08,52.1,52.04,52.04,62900.0,34.3974,34.4106,34.3709,34.3709,62900.0
2010-03-01 12:50:00,52.04,52.1,52.02,52.05,41400.0,34.3709,34.4106,34.3577,34.3775,41400.0
2010-03-01 12:55:00,52.04,52.05,52.01,52.05,30500.0,34.3709,34.3775,34.3511,34.3775,30500.0
2010-03-01 13:00:00,52.05,52.05,52.01,52.03,20800.0,34.3775,34.3775,34.3511,34.3643,20800.0
2010-03-01 13:05:00,52.04,52.08,52.03,52.08,14200.0,34.3709,34.3974,34.3643,34.3974,14200.0
2010-03-01 13:10:00,52.08,52.13,52.05,52.12,52000.0,34.3974,34.4304,34.3775,34.4238,52000.0
2010-03-01 13:15:00,52.11,52.11,52.05,52.08,41700.0,34.4172,34.4172,34.3775,34.3974,41700.0
2010-03-01 13:20:00,52.09,52.1,52.04,52.06,28700.0,34.404,34.4106,34.3709,34.3841,28700.0
2010-03-01 13:25:00,52.05,52.1,52.04,52.09,14500.0,34.3775,34.4106,34.3709,34.404,14500.0
2010-03-01 13:30:00,52.08,52.12,52.06,52.12,25300.0,34.3974,34.4238,34.3841,34.4238,25300.0
2010-03-01 13:35:00,52.13,52.18,52.12,52.13,34100.0,34.4304,34.4634,34.4238,34.4304,34100.0
2010-03-01 13:40:00,52.13,52.21,52.13,52.2,30300.0,34.4304,34.4832,34.4304,34.4766,30300.0
2010-03-01 13:45:00,52.19,52.22,52.17,52.22,20500.0,34.47,34.4898,34.4568,34.4898,20500.0
2010-03-01 13:50:00,52.21,52.22,52.17,52.19,33000.0,34.4832,34.4898,34.4568,34.47,33000.0
2010-03-01 13:55:00,52.19,52.22,52.19,52.21,23500.0,34.47,34.4898,34.47,34.4832,23500.0
2010-03-01 14:00:00,52.21,52.22,52.19,52.21,58000.0,34.4832,34.4898,34.47,34.4832,58000.0
2010-03-01 14:05:00,52.22,52.23,52.21,52.23,23900.0,34.4898,34.4964,34.4832,34.4964,23900.0
2010-03-01 14:10:00,52.23,52.29,52.23,52.27,101300.0,34.4964,34.5361,34.4964,34.5228,101300.0
2010-03-01 14:15:00,52.27,52.3,52.26,52.29,40600.0,34.5228,34.5427,34.5162,34.5361,40600.0
2010-03-01 14:20:00,52.3,52.3,52.25,52.26,46300.0,34.5427,34.5427,34.5096,34.5162,46300.0
2010-03-01 14:25:00,52.26,52.29,52.24,52.28,42200.0,34.5162,34.5361,34.503,34.5294,42200.0
2010-03-01 14:30:00,52.28,52.3,52.27,52.28,25300.0,34.5294,34.5427,34.5228,34.5294,25300.0
2010-03-01 14:35:00,52.28,52.29,52.23,52.23,63800.0,34.5294,34.5361,34.4964,34.4964,63800.0
2010-03-01 14:40:00,52.23,52.28,52.23,52.27,41700.0,34.4964,34.5294,34.4964,34.5228,41700.0
2010-03-01 14:45:00,52.27,52.27,52.21,52.21,43800.0,34.5228,34.5228,34.4832,34.4832,43800.0
2010-03-01 14:50:00,52.21,52.22,52.18,52.2,87500.0,34.4832,34.4898,34.4634,34.4766,87500.0
2010-03-01 14:55:00,52.2,52.24,52.2,52.22,37500.0,34.4766,34.503,34.4766,34.4898,37500.0
2010-03-01 15:00:00,52.22,52.23,52.17,52.2,95100.0,34.4898,34.4964,34.4568,34.4766,95100.0
2010-03-01 15:05:00,52.2,52.21,52.13,52.13,71300.0,34.4766,34.4832,34.4304,34.4304,71300.0
2010-03-01 15:10:00,52.14,52.14,52.12,52.13,54300.0,34.437,34.437,34.4238,34.4304,54300.0
2010-03-01 15:15:00,52.13,52.19,52.13,52.19,72500.0,34.4304,34.47,34.4304,34.47,72500.0
2010-03-01 15:20:00,52.18,52.29,52.18,52.26,181000.0,34.4634,34.5361,34.4634,34.5162,181000.0
2010-03-01 15:25:00,52.27,52.28,52.21,52.21,58000.0,34.5228,34.5294,34.4832,34.4832,58000.0
2010-03-01 15:30:00,52.22,52.29,52.21,52.29,101700.0,34.4898,34.5361,34.4832,34.5361,101700.0
2010-03-01 15:35:00,52.29,52.34,52.29,52.33,139700.0,34.5361,34.5691,34.5361,34.5625,139700.0
2010-03-01 15:40:00,52.33,52.34,52.3,52.33,119500.0,34.5625,34.5691,34.5427,34.5625,119500.0
2010-03-01 15:45:00,52.33,52.34,52.31,52.32,111500.0,34.5625,34.5691,34.5493,34.5559,111500.0
2010-03-01 15:50:00,52.31,52.32,52.24,52.24,171700.0,34.5493,34.5559,34.503,34.503,171700.0
2010-03-01 15:55:00,52.24,52.25,52.19,52.23,278500.0,34.503,34.5096,34.47,34.4964,278500.0
2010-03-02 09:30:00,52.17,52.35,52.13,52.34,106000.0,34.4568,34.5757,34.4304,34.5691,106000.0
2010-03-02 09:35:00,52.34,52.37,51.83,51.86,141900.0,34.5691,34.5889,34.2322,34.252,141900.0
2010-03-02 09:40:00,51.85,51.99,51.75,51.92,80100.0,34.2454,34.3379,34.1794,34.2917,80100.0
2010-03-02 09:45:00,51.93,51.96,51.89,51.94,36100.0,34.2983,34.3181,34.2719,34.3049,36100.0
2010-03-02 09:50:00,51.94,51.97,51.85,51.85,65500.0,34.3049,34.3247,34.2454,34.2454,65500.0
2010-03-02 09:55:00,51.85,51.88,51.76,51.76,60300.0,34.2454,34.2653,34.186,34.186,60300.0
2010-03-02 10:00:00,51.76,51.77,51.69,51.69,105600.0,34.186,34.1926,34.1398,34.1398,105600.0
2010-03-02 10:05:00,51.7,51.7,51.54,51.54,47000.0,34.1464,34.1464,34.0407,34.0407,47000.0
2010-03-02 10:10:00,51.54,51.59,51.51,51.53,73900.0,34.0407,34.0737,34.0209,34.0341,73900.0
2010-03-02 10:15:00,51.53,51.65,51.47,51.61,91700.0,34.0341,34.1133,33.9945,34.0869,91700.0
2010-03-02 10:20:00,51.61,51.72,51.61,51.67,38700.0,34.0869,34.1596,34.0869,34.1266,38700.0
2010-03-02 10:25:00,51.66,51.73,51.64,51.72,43800.0,34.12,34.1662,34.1067,34.1596,43800.0
2010-03-02 10:30:00,51.73,51.81,51.71,51.77,56200.0,34.1662,34.219,34.153,34.1926,56200.0
2010-03-02 10:35:00,51.78,51.87,51.76,51.87,83800.0,34.1992,34.2587,34.186,34.2587,83800.0
2010-03-02 10:40:00,51.88,51.95,51.86,51.94,63000.0,34.2653,34.3115,34.252,34.3049,63000.0
2010-03-02 10:45:00,51.95,51.99,51.85,51.91,84400.0,34.3115,34.3379,34.2454,34.2851,84400.0
2010-03-02 10:50:00,51.91,51.94,51.82,51.9,52300.0,34.2851,34.3049,34.2256,34.2785,52300.0
2010-03-02 10:55:00,51.9,51.91,51.81,51.84,39900.0,34.2785,34.2851,34.219,34.2388,39900.0
2010-03-02 11:00:00,51.85,51.88,51.83,51.85,33300.0,34.2454,34.2653,34.2322,34.2454,33300.0
2010-03-02 11:05:00,51.84,51.86,51.83,51.84,39100.0,34.2388,34.252,34.2322,34.2388,39100.0
2010-03-02 11:10:00,51.85,51.94,51.84,51.92,43500.0,34.2454,34.3049,34.2388,34.2917,43500.0
2010-03-02 11:15:00,51.92,51.94,51.85,51.86,28500.0,34.2917,34.3049,34.2454,34.252,28500.0
2010-03-02 11:20:00,51.85,51.86,51.81,51.85,29300.0,34.2454,34.252,34.219,34.2454,29300.0
2010-03-02 11:25:00,51.85,51.89,51.82,51.84,44200.0,34.2454,34.2719,34.2256,34.2388,44200.0
2010-03-02 11:30:00,51.84,51.85,51.74,51.76,53700.0,34.2388,34.2454,34.1728,34.186,53700.0
2010-03-02 11:35:00,51.75,51.78,51.72,51.73,23700.0,34.1794,34.1992,34.1596,34.1662,23700.0
2010-03-02 11:40:00,51.74,51.75,51.69,51.7,32800.0,34.1728,34.1794,34.1398,34.1464,32800.0
2010-03-02 11:45:00,51.7,51.73,51.67,51.69,65600.0,34.1464,34.1662,34.1266,34.1398,65600.0
2010-03-02 11:50:00,51.69,51.72,51.64,51.71,41000.0,34.1398,34.1596,34.1067,34.153,41000.0
2010-03-02 11:55:00,51.72,51.72,51.66,51.68,35200.0,34.1596,34.1596,34.12,34.1332,35200.0
2010-03-02 12:00:00,51.68,51.73,51.67,51.7,72500.0,34.1332,34.1662,34.1266,34.1464,72500.0
2010-03-02 12:05:00,51.7,51.73,51.69,51.69,46700.0,34.1464,34.1662,34.1398,34.1398,46700.0
2010-03-02 12:10:00,51.69,51.72,51.68,51.71,65200.0,34.1398,34.1596,34.1332,34.153,65200.0
2010-03-02 12:15:00,51.7,51.74,51.7,51.73,25400.0,34.1464,34.1728,34.1464,34.1662,25400.0
2010-03-02 12:20:00,51.73,51.8,51.73,51.78,23900.0,34.1662,34.2124,34.1662,34.1992,23900.0
2010-03-02 12:25:00,51.79,51.82,51.77,51.79,56600.0,34.2058,34.2256,34.1926,34.2058,56600.0
2010-03-02 12:30:00,51.79,51.79,51.72,51.72,61600.0,34.2058,34.2058,34.1596,34.1596,61600.0
2010-03-02 12:35:00,51.72,51.73,51.68,51.69,80700.0,34.1596,34.1662,34.1332,34.1398,80700.0
2010-03-02 12:40:00,51.69,51.72,51.63,51.71,64800.0,34.1398,34.1596,34.1001,34.153,64800.0
2010-03-02 12:45:00,51.71,51.73,51.7,51.72,20800.0,34.153,34.1662,34.1464,34.1596,20800.0
2010-03-02 12:50:00,51.72,51.73,51.69,51.7,23700.0,34.1596,34.1662,34.1398,34.1464,23700.0
2010-03-02 12:55:00,51.69,51.74,51.69,51.74,14200.0,34.1398,34.1728,34.1398,34.1728,14200.0
2010-03-02 13:00:00,51.73,51.75,51.71,51.72,9700.0,34.1662,34.1794,34.153,34.1596,9700.0
2010-03-02 13:05:00,51.71,51.72,51.66,51.68,34700.0,34.153,34.1596,34.12,34.1332,34700.0
2010-03-02 13:10:00,51.69,51.72,51.66,51.67,39000.0,34.1398,34.1596,34.12,34.1266,39000.0
2010-03-02 13:15:00,51.69,51.72,51.67,51.68,16000.0,34.1398,34.1596,34.1266,34.1332,16000.0
2010-03-02 13:20:00,51.68,51.71,51.68,51.7,18300.0,34.1332,34.153,34.1332,34.1464,18300.0
2010-03-02 13:25:00,51.7,51.74,51.7,51.74,21200.0,34.1464,34.1728,34.1464,34.1728,21200.0
2010-03-02 13:30:00,51.74,51.78,51.72,51.77,25800.0,34.1728,34.1992,34.1596,34.1926,25800.0
2010-03-02 13:35:00,51.76,51.77,51.71,51.72,23000.0,34.186,34.1926,34.153,34.1596,23000.0
2010-03-02 13:40:00,51.72,51.73,51.69,51.7,28200.0,34.1596,34.1662,34.1398,34.1464,28200.0
2010-03-02 13:45:00,51.69,51.72,51.69,51.69,100900.0,34.1398,34.1596,34.1398,34.1398,100900.0
2010-03-02 13:50:00,51.69,51.74,51.69,51.73,93000.0,34.1398,34.1728,34.1398,34.1662,93000.0
2010-03-02 13:55:00,51.72,51.75,51.7,51.75,66100.0,34.1596,34.1794,34.1464,34.1794,66100.0
2010-03-02 14:00:00,51.75,51.79,51.74,51.78,36200.0,34.1794,34.2058,34.1728,34.1992,36200.0
2010-03-02 14:05:00,51.79,51.79,51.76,51.76,39000.0,34.2058,34.2058,34.186,34.186,39000.0
2010-03-02 14:10:00,51.76,51.79,51.74,51.74,18200.0,34.186,34.2058,34.1728,34.1728,18200.0
2010-03-02 14:15:00,51.74,51.79,51.72,51.79,34600.0,34.1728,34.2058,34.1596,34.2058,34600.0
2010-03-02 14:20:00,51.79,51.81,51.78,51.79,31800.0,34.2058,34.219,34.1992,34.2058,31800.0
2010-03-02 14:25:00,51.79,51.79,51.72,51.72,39200.0,34.2058,34.2058,34.1596,34.1596,39200.0
2010-03-02 14:30:00,51.72,51.74,51.69,51.74,36400.0,34.1596,34.1728,34.1398,34.1728,36400.0
2010-03-02 14:35:00,51.74,51.76,51.7,51.73,43500.0,34.1728,34.186,34.1464,34.1662,43500.0
2010-03-02 14:40:00,51.75,51.75,51.69,51.7,20900.0,34.1794,34.1794,34.1398,34.1464,20900.0
2010-03-02 14:45:00,51.7,51.75,51.7,51.72,14700.0,34.1464,34.1794,34.1464,34.1596,14700.0
2010-03-02 14:50:00,51.72,51.72,51.65,51.68,33900.0,34.1596,34.1596,34.1133,34.1332,33900.0
2010-03-02 14:55:00,51.67,51.69,51.65,51.67,22500.0,34.1266,34.1398,34.1133,34.1266,22500.0
2010-03-02 15:00:00,51.67,51.74,51.67,51.72,26700.0,34.1266,34.1728,34.1266,34.1596,26700.0
2010-03-02 15:05:00,51.72,51.75,51.7,51.71,63000.0,34.1596,34.1794,34.1464,34.153,63000.0
2010-03-02 15:10:00,51.72,51.72,51.66,51.68,50000.0,34.1596,34.1596,34.12,34.1332,50000.0
2010-03-02 15:15:00,51.67,51.69,51.65,51.67,25000.0,34.1266,34.1398,34.1133,34.1266,25000.0
2010-03-02 15:20:00,51.66,51.7,51.65,51.69,29800.0,34.12,34.1464,34.1133,34.1398,29800.0
2010-03-02 15:25:00,51.69,51.7,51.62,51.62,60000.0,34.1398,34.1464,34.0935,34.0935,60000.0
2010-03-02 15:30:00,51.62,51.71,51.62,51.71,48800.0,34.0935,34.153,34.0935,34.153,48800.0
2010-03-02 15:35:00,51.71,51.71,51.65,51.66,71000.0,34.153,34.153,34.1133,34.12,71000.0
2010-03-02 15:40:00,51.66,51.69,51.55,51.56,120100.0,34.12,34.1398,34.0473,34.0539,120100.0
2010-03-02 15:45:00,51.56,51.69,51.56,51.68,78800.0,34.0539,34.1398,34.0539,34.1332,78800.0
2010-03-02 15:50:00,51.69,51.69,51.65,51.66,115000.0,34.1398,34.1398,34.1133,34.12,115000.0
2010-03-02 15:55:00,51.67,51.72,51.66,51.67,393600.0,34.1266,34.1596,34.12,34.1266,393600.0
2010-03-03 09:30:00,51.77,51.92,51.6,51.74,56000.0,34.1926,34.2917,34.0803,34.1728,56000.0
2010-03-03 09:35:00,51.75,51.75,51.65,51.66,29300.0,34.1794,34.1794,34.1133,34.12,29300.0
2010-03-03 09:40:00,51.65,51.65,51.5,51.54,92400.0,34.1133,34.1133,34.0143,34.0407,92400.0
2010-03-03 09:45:00,51.53,51.65,51.46,51.63,65700.0,34.0341,34.1133,33.9879,34.1001,65700.0
2010-03-03 09:50:00,51.63,51.74,51.61,51.66,42500.0,34.1001,34.1728,34.0869,34.12,42500.0
2010-03-03 09:55:00,51.66,51.68,51.55,51.55,98800.0,34.12,34.1332,34.0473,34.0473,98800.0
2010-03-03 10:00:00,51.57,51.66,51.52,51.52,169900.0,34.0605,34.12,34.0275,34.0275,169900.0
2010-03-03 10:05:00,51.53,51.62,51.49,51.57,127300.0,34.0341,34.0935,34.0077,34.0605,127300.0
2010-03-03 10:10:00,51.56,51.62,51.5,51.59,39100.0,34.0539,34.0935,34.0143,34.0737,39100.0
2010-03-03 10:15:00,51.6,51.64,51.57,51.59,101900.0,34.0803,34.1067,34.0605,34.0737,101900.0
2010-03-03 10:20:00,51.59,51.6,51.52,51.58,40900.0,34.0737,34.0803,34.0275,34.0671,40900.0
2010-03-03 10:25:00,51.58,51.63,51.58,51.62,21500.0,34.0671,34.1001,34.0671,34.0935,21500.0
2010-03-03 10:30:00,51.62,51.64,51.57,51.63,45900.0,34.0935,34.1067,34.0605,34.1001,45900.0
2010-03-03 10:35:00,51.63,51.64,51.56,51.58,72700.0,34.1001,34.1067,34.0539,34.0671,72700.0
2010-03-03 10:40:00,51.59,51.61,51.55,51.57,32600.0,34.0737,34.0869,34.0473,34.0605,32600.0
2010-03-03 10:45:00,51.57,51.63,51.57,51.61,75700.0,34.0605,34.1001,34.0605,34.0869,75700.0
2010-03-03 10:50:00,51.6,51.62,51.58,51.6,46000.0,34.0803,34.0935,34.0671,34.0803,46000.0
2010-03-03 10:55:00,51.61,51.71,51.61,51.64,53400.0,34.0869,34.153,34.0869,34.1067,53400.0
2010-03-03 11:00:00,51.64,51.68,51.62,51.63,106600.0,34.1067,34.1332,34.0935,34.1001,106600.0
2010-03-03 11:05:00,51.63,51.77,51.63,51.75,94100.0,34.1001,34.1926,34.1001,34.1794,94100.0
2010-03-03 11:10:00,51.75,51.82,51.74,51.74,69900.0,34.1794,34.2256,34.1728,34.1728,69900.0
2010-03-03 11:15:00,51.75,51.76,51.69,51.69,44200.0,34.1794,34.186,34.1398,34.1398,44200.0
2010-03-03 11:20:00,51.69,51.72,51.68,51.72,24500.0,34.1398,34.1596,34.1332,34.1596,24500.0
2010-03-03 11:25:00,51.72,51.75,51.7,51.74,22300.0,34.1596,34.1794,34.1464,34.1728,22300.0
2010-03-03 11:30:00,51.74,51.76,51.73,51.74,24300.0,34.1728,34.186,34.1662,34.1728,24300.0
2010-03-03 11:35:00,51.75,51.76,51.68,51.69,49000.0,34.1794,34.186,34.1332,34.1398,49000.0
2010-03-03 11:40:00,51.69,51.71,51.63,51.64,31600.0,34.1398,34.153,34.1001,34.1067,31600.0
2010-03-03 11:45:00,51.65,51.74,51.65,51.72,29900.0,34.1133,34.1728,34.1133,34.1596,29900.0
2010-03-03 11:50:00,51.72,51.72,51.64,51.64,19100.0,34.1596,34.1596,34.1067,34.1067,19100.0
2010-03-03 11:55:00,51.63,51.65,51.62,51.65,12300.0,34.1001,34.1133,34.0935,34.1133,12300.0
2010-03-03 12:00:00,51.65,51.69,51.63,51.68,19700.0,34.1133,34.1398,34.1001,34.1332,19700.0
2010-03-03 12:05:00,51.69,51.7,51.65,51.7,13500.0,34.1398,34.1464,34.1133,34.1464,13500.0
2010-03-03 12:10:00,51.69,51.71,51.65,51.65,22800.0,34.1398,34.153,34.1133,34.1133,22800.0
2010-03-03 12:15:00,51.66,51.68,51.65,51.68,14100.0,34.12,34.1332,34.1133,34.1332,14100.0
2010-03-03 12:20:00,51.68,51.7,51.65,51.67,42500.0,34.1332,34.1464,34.1133,34.1266,42500.0
2010-03-03 12:25:00,51.67,51.71,51.67,51.69,50500.0,34.1266,34.153,34.1266,34.1398,50500.0
2010-03-03 12:30:00,51.7,51.7,51.65,51.65,8900.0,34.1464,34.1464,34.1133,34.1133,8900.0
2010-03-03 12:35:00,51.64,51.65,51.6,51.6,12500.0,34.1067,34.1133,34.0803,34.0803,12500.0
2010-03-03 12:40:00,51.61,51.65,51.59,51.61,19900.0,34.0869,34.1133,34.0737,34.0869,19900.0
2010-03-03 12:45:00,51.6,51.67,51.59,51.65,13700.0,34.0803,34.1266,34.0737,34.1133,13700.0
2010-03-03 12:50:00,51.65,51.65,51.6,51.6,14000.0,34.1133,34.1133,34.0803,34.0803,14000.0
2010-03-03 12:55:00,51.6,51.63,51.58,51.59,8900.0,34.0803,34.1001,34.0671,34.0737,8900.0
2010-03-03 13:00:00,51.59,51.65,51.59,51.63,8600.0,34.0737,34.1133,34.0737,34.1001,8600.0
2010-03-03 13:05:00,51.61,51.65,51.6,51.64,28800.0,34.0869,34.1133,34.0803,34.1067,28800.0
2010-03-03 13:10:00,51.64,51.7,51.64,51.69,18300.0,34.1067,34.1464,34.1067,34.1398,18300.0
2010-03-03 13:15:00,51.69,51.72,51.65,51.72,48400.0,34.1398,34.1596,34.1133,34.1596,48400.0
2010-03-03 13:20:00,51.72,51.76,51.72,51.72,41200.0,34.1596,34.186,34.1596,34.1596,41200.0
2010-03-03 13:25:00,51.72,51.77,51.72,51.75,30400.0,34.1596,34.1926,34.1596,34.1794,30400.0
2010-03-03 13:30:00,51.74,51.77,51.73,51.76,29900.0,34.1728,34.1926,34.1662,34.186,29900.0
2010-03-03 13:35:00,51.75,51.78,51.72,51.73,52800.0,34.1794,34.1992,34.1596,34.1662,52800.0
2010-03-03 13:40:00,51.73,51.78,51.7,51.73,107600.0,34.1662,34.1992,34.1464,34.1662,107600.0
2010-03-03 13:45:00,51.74,51.74,51.7,51.72,21500.0,34.1728,34.1728,34.1464,34.1596,21500.0
2010-03-03 13:50:00,51.71,51.76,51.7,51.74,20500.0,34.153,34.186,34.1464,34.1728,20500.0
2010-03-03 13:55:00,51.74,51.81,51.73,51.78,25600.0,34.1728,34.219,34.1662,34.1992,25600.0
2010-03-03 14:00:00,51.77,51.8,51.74,51.75,47000.0,34.1926,34.2124,34.1728,34.1794,47000.0
2010-03-03 14:05:00,51.76,51.81,51.75,51.78,57500.0,34.186,34.219,34.1794,34.1992,57500.0
2010-03-03 14:10:00,51.78,51.81,51.77,51.77,26600.0,34.1992,34.219,34.1926,34.1926,26600.0
2010-03-03 14:15:00,51.76,51.78,51.73,51.78,60300.0,34.186,34.1992,34.1662,34.1992,60300.0
2010-03-03 14:20:00,51.77,51.78,51.7,51.72,39600.0,34.1926,34.1992,34.1464,34.1596,39600.0
2010-03-03 14:25:00,51.72,51.72,51.59,51.61,45300.0,34.1596,34.1596,34.0737,34.0869,45300.0
2010-03-03 14:30:00,51.61,51.62,51.56,51.6,36900.0,34.0869,34.0935,34.0539,34.0803,36900.0
2010-03-03 14:35:00,51.6,51.68,51.56,51.56,73700.0,34.0803,34.1332,34.0539,34.0539,73700.0
2010-03-03 14:40:00,51.55,51.6,51.52,51.52,33900.0,34.0473,34.0803,34.0275,34.0275,33900.0
2010-03-03 14:45:00,51.51,51.6,51.49,51.59,83900.0,34.0209,34.0803,34.0077,34.0737,83900.0
2010-03-03 14:50:00,51.6,51.71,51.6,51.71,35800.0,34.0803,34.153,34.0803,34.153,35800.0
2010-03-03 14:55:00,51.71,51.71,51.64,51.67,34600.0,34.153,34.153,34.1067,34.1266,34600.0
2010-03-03 15:00:00,51.68,51.68,51.61,51.66,48400.0,34.1332,34.1332,34.0869,34.12,48400.0
2010-03-03 15:05:00,51.66,51.68,51.63,51.67,28900.0,34.12,34.1332,34.1001,34.1266,28900.0
2010-03-03 15:10:00,51.68,51.71,51.66,51.68,70900.0,34.1332,34.153,34.12,34.1332,70900.0
2010-03-03 15:15:00,51.68,51.71,51.64,51.7,26200.0,34.1332,34.153,34.1067,34.1464,26200.0
2010-03-03 15:20:00,51.7,51.71,51.67,51.7,34800.0,34.1464,34.153,34.1266,34.1464,34800.0
2010-03-03 15:25:00,51.71,51.75,51.7,51.74,42100.0,34.153,34.1794,34.1464,34.1728,42100.0
2010-03-03 15:30:00,51.75,51.79,51.72,51.77,43500.0,34.1794,34.2058,34.1596,34.1926,43500.0
2010-03-03 15:35:00,51.77,51.78,51.75,51.77,54100.0,34.1926,34.1992,34.1794,34.1926,54100.0
2010-03-03 15:40:00,51.77,51.78,51.74,51.78,58900.0,34.1926,34.1992,34.1728,34.1992,58900.0
2010-03-03 15:45:00,51.77,51.81,51.77,51.8,86100.0,34.1926,34.219,34.1926,34.2124,86100.0
2010-03-03 15:50:00,51.79,51.8,51.75,51.75,118500.0,34.2058,34.2124,34.1794,34.1794,118500.0
2010-03-03 15:55:00,51.75,51.76,51.7,51.72,195600.0,34.1794,34.186,34.1464,34.1596,195600.0
2010-03-04 09:30:00,52.4,52.67,52.15,52.35,438400.0,34.6087,34.787,34.4436,34.5757,438400.0
2010-03-04 09:35:00,52.36,53.06,52.36,52.88,478400.0,34.5823,35.0446,34.5823,34.9257,478400.0
2010-03-04 09:40:00,52.88,52.92,52.74,52.78,191800.0,34.9257,34.9521,34.8333,34.8597,191800.0
2010-03-04 09:45:00,52.78,52.8,52.64,52.64,94800.0,34.8597,34.8729,34.7672,34.7672,94800.0
2010-03-04 09:50:00,52.64,52.76,52.64,52.73,66700.0,34.7672,34.8465,34.7672,34.8267,66700.0
2010-03-04 09:55:00,52.73,52.73,52.6,52.6,91600.0,34.8267,34.8267,34.7408,34.7408,91600.0
2010-03-04 10:00:00,52.6,52.66,52.58,52.65,103400.0,34.7408,34.7804,34.7276,34.7738,103400.0
2010-03-04 10:05:00,52.67,52.72,52.63,52.65,225400.0,34.787,34.8201,34.7606,34.7738,225400.0
2010-03-04 10:10:00,52.65,52.73,52.65,52.72,117100.0,34.7738,34.8267,34.7738,34.8201,117100.0
2010-03-04 10:15:00,52.71,52.72,52.56,52.65,198900.0,34.8134,34.8201,34.7144,34.7738,198900.0
2010-03-04 10:20:00,52.66,52.75,52.6,52.75,38000.0,34.7804,34.8399,34.7408,34.8399,38000.0
2010-03-04 10:25:00,52.75,52.93,52.74,52.88,134600.0,34.8399,34.9588,34.8333,34.9257,134600.0
2010-03-04 10:30:00,52.88,52.9,52.83,52.87,191800.0,34.9257,34.9389,34.8927,34.9191,191800.0
2010-03-04 10:35:00,52.87,52.89,52.74,52.8,70200.0,34.9191,34.9323,34.8333,34.8729,70200.0
2010-03-04 10:40:00,52.81,52.88,52.68,52.82,90300.0,34.8795,34.9257,34.7936,34.8861,90300.0
2010-03-04 10:45:00,52.82,52.9,52.8,52.81,59600.0,34.8861,34.9389,34.8729,34.8795,59600.0
2010-03-04 10:50:00,52.8,52.81,52.71,52.73,46000.0,34.8729,34.8795,34.8134,34.8267,46000.0
2010-03-04 10:55:00,52.75,52.75,52.58,52.59,54800.0,34.8399,34.8399,34.7276,34.7342,54800.0
2010-03-04 11:00:00,52.59,52.61,52.55,52.57,41800.0,34.7342,34.7474,34.7078,34.721,41800.0
2010-03-04 11:05:00,52.59,52.6,52.54,52.6,46300.0,34.7342,34.7408,34.7012,34.7408,46300.0
2010-03-04 11:10:00,52.6,52.62,52.53,52.55,57800.0,34.7408,34.754,34.6946,34.7078,57800.0
2010-03-04 11:15:00,52.55,52.55,52.47,52.49,30800.0,34.7078,34.7078,34.6549,34.6681,30800.0
2010-03-04 11:20:00,52.5,52.51,52.45,52.51,44400.0,34.6747,34.6814,34.6417,34.6814,44400.0
2010-03-04 11:25:00,52.52,52.53,52.49,52.52,30000.0,34.688,34.6946,34.6681,34.688,30000.0
2010-03-04 11:30:00,52.52,52.56,52.51,52.52,31700.0,34.688,34.7144,34.6814,34.688,31700.0
2010-03-04 11:35:00,52.52,52.63,52.51,52.62,27000.0,34.688,34.7606,34.6814,34.754,27000.0
2010-03-04 11:40:00,52.62,52.65,52.6,52.6,25500.0,34.754,34.7738,34.7408,34.7408,25500.0
2010-03-04 11:45:00,52.61,52.69,52.6,52.68,29400.0,34.7474,34.8002,34.7408,34.7936,29400.0
2010-03-04 11:50:00,52.67,52.79,52.67,52.78,68900.0,34.787,34.8663,34.787,34.8597,68900.0
2010-03-04 11:55:00,52.78,52.85,52.74,52.75,93300.0,34.8597,34.9059,34.8333,34.8399,93300.0
2010-03-04 12:00:00,52.75,52.78,52.75,52.77,30600.0,34.8399,34.8597,34.8399,34.8531,30600.0
2010-03-04 12:05:00,52.77,52.85,52.77,52.84,77900.0,34.8531,34.9059,34.8531,34.8993,77900.0
2010-03-04 12:10:00,52.84,52.91,52.79,52.89,56700.0,34.8993,34.9455,34.8663,34.9323,56700.0
2010-03-04 12:15:00,52.89,52.98,52.89,52.98,66100.0,34.9323,34.9918,34.9323,34.9918,66100.0
2010-03-04 12:20:00,52.98,53.0,52.96,52.97,76900.0,34.9918,35.005,34.9786,34.9852,76900.0
2010-03-04 12:25:00,52.96,53.03,52.96,53.01,73800.0,34.9786,35.0248,34.9786,35.0116,73800.0
2010-03-04 12:30:00,53.0,53.02,52.97,53.01,24800.0,35.005,35.0182,34.9852,35.0116,24800.0
2010-03-04 12:35:00,53.0,53.05,52.98,53.01,50400.0,35.005,35.038,34.9918,35.0116,50400.0
2010-03-04 12:40:00,53.01,53.03,52.98,53.0,33700.0,35.0116,35.0248,34.9918,35.005,33700.0
2010-03-04 12:45:00,53.0,53.07,53.0,53.03,52900.0,35.005,35.0512,35.005,35.0248,52900.0
2010-03-04 12:50:00,53.03,53.09,52.98,53.02,69500.0,35.0248,35.0644,34.9918,35.0182,69500.0
2010-03-04 12:55:00,53.02,53.08,53.01,53.05,44300.0,35.0182,35.0578,35.0116,35.038,44300.0
2010-03-04 13:00:00,53.05,53.1,53.03,53.09,47800.0,35.038,35.071,35.0248,35.0644,47800.0
2010-03-04 13:05:00,53.09,53.1,53.06,53.08,36400.0,35.0644,35.071,35.0446,35.0578,36400.0
2010-03-04 13:10:00,53.07,53.09,53.05,53.08,35900.0,35.0512,35.0644,35.038,35.0578,35900.0
2010-03-04 13:15:00,53.09,53.25,53.09,53.12,111400.0,35.0644,35.1701,35.0644,35.0842,111400.0
2010-03-04 13:20:00,53.13,53.13,53.08,53.11,47100.0,35.0908,35.0908,35.0578,35.0776,47100.0
2010-03-04 13:25:00,53.12,53.12,53.02,53.05,28200.0,35.0842,35.0842,35.0182,35.038,28200.0
2010-03-04 13:30:00,53.04,53.06,53.01,53.03,39800.0,35.0314,35.0446,35.0116,35.0248,39800.0
2010-03-04 13:35:00,53.03,53.04,53.0,53.03,26600.0,35.0248,35.0314,35.005,35.0248,26600.0
2010-03-04 13:40:00,53.03,53.05,52.93,53.03,67400.0,35.0248,35.038,34.9588,35.0248,67400.0
2010-03-04 13:45:00,53.04,53.05,52.99,53.01,29600.0,35.0314,35.038,34.9984,35.0116,29600.0
2010-03-04 13:50:00,53.01,53.1,53.01,53.03,25700.0,35.0116,35.071,35.0116,35.0248,25700.0
2010-03-04 13:55:00,53.02,53.07,53.01,53.04,23100.0,35.0182,35.0512,35.0116,35.0314,23100.0
2010-03-04 14:00:00,53.03,53.03,52.94,52.99,24000.0,35.0248,35.0248,34.9654,34.9984,24000.0
2010-03-04 14:05:00,52.99,53.03,52.99,53.0,41000.0,34.9984,35.0248,34.9984,35.005,41000.0
2010-03-04 14:10:00,53.02,53.03,52.95,52.95,20800.0,35.0182,35.0248,34.972,34.972,20800.0
2010-03-04 14:15:00,52.96,52.97,52.94,52.96,23000.0,34.9786,34.9852,34.9654,34.9786,23000.0
2010-03-04 14:20:00,52.97,53.0,52.96,53.0,24000.0,34.9852,35.005,34.9786,35.005,24000.0
2010-03-04 14:25:00,53.0,53.04,52.99,53.01,53200.0,35.005,35.0314,34.9984,35.0116,53200.0
2010-03-04 14:30:00,53.01,53.04,52.98,53.04,37300.0,35.0116,35.0314,34.9918,35.0314,37300.0
2010-03-04 14:35:00,53.04,53.09,53.03,53.06,63400.0,35.0314,35.0644,35.0248,35.0446,63400.0
2010-03-04 14:40:00,53.06,53.07,53.01,53.05,55000.0,35.0446,35.0512,35.0116,35.038,55000.0
2010-03-04 14:45:00,53.04,53.08,53.04,53.08,42000.0,35.0314,35.0578,35.0314,35.0578,42000.0
2010-03-04 14:50:00,53.08,53.08,53.06,53.06,75900.0,35.0578,35.0578,35.0446,35.0446,75900.0
2010-03-04 14:55:00,53.06,53.07,53.06,53.06,21600.0,35.0446,35.0512,35.0446,35.0446,21600.0
2010-03-04 15:00:00,53.06,53.07,53.02,53.07,77600.0,35.0446,35.0512,35.0182,35.0512,77600.0
2010-03-04 15:05:00,53.07,53.11,53.07,53.11,98400.0,35.0512,35.0776,35.0512,35.0776,98400.0
2010-03-04 15:10:00,53.1,53.11,53.05,53.08,63300.0,35.071,35.0776,35.038,35.0578,63300.0
2010-03-04 15:15:00,53.08,53.13,53.07,53.1,89300.0,35.0578,35.0908,35.0512,35.071,89300.0
2010-03-04 15:20:00,53.1,53.11,53.08,53.08,35500.0,35.071,35.0776,35.0578,35.0578,35500.0
2010-03-04 15:25:00,53.08,53.11,53.07,53.11,66300.0,35.0578,35.0776,35.0512,35.0776,66300.0
2010-03-04 15:30:00,53.12,53.18,53.07,53.1,131600.0,35.0842,35.1239,35.0512,35.071,131600.0
2010-03-04 15:35:00,53.1,53.12,53.03,53.04,95100.0,35.071,35.0842,35.0248,35.0314,95100.0
2010-03-04 15:40:00,53.04,53.06,53.0,53.06,159900.0,35.0314,35.0446,35.005,35.0446,159900.0
2010-03-04 15:45:00,53.05,53.08,53.02,53.03,164500.0,35.038,35.0578,35.0182,35.0248,164500.0
2010-03-04 15:50:00,53.03,53.03,52.99,52.99,145700.0,35.0248,35.0248,34.9984,34.9984,145700.0
2010-03-04 15:55:00,53.0,53.12,52.94,52.95,325800.0,35.005,35.0842,34.9654,34.972,325800.0
2010-03-05 09:30:00,53.34,53.47,53.03,53.05,97800.0,35.2295,35.3154,35.0248,35.038,97800.0
2010-03-05 09:35:00,53.06,53.2,52.96,53.06,90100.0,35.0446,35.1371,34.9786,35.0446,90100.0
2010-03-05 09:40:00,53.09,53.21,53.05,53.13,90500.0,35.0644,35.1437,35.038,35.0908,90500.0
2010-03-05 09:45:00,53.13,53.28,53.06,53.28,85500.0,35.0908,35.1899,35.0446,35.1899,85500.0
2010-03-05 09:50:00,53.27,53.3,53.13,53.13,58100.0,35.1833,35.2031,35.0908,35.0908,58100.0
2010-03-05 09:55:00,53.13,53.21,53.03,53.03,77600.0,35.0908,35.1437,35.0248,35.0248,77600.0
2010-03-05 10:00:00,53.03,53.04,52.88,52.88,82000.0,35.0248,35.0314,34.9257,34.9257,82000.0
2010-03-05 10:05:00,52.89,52.96,52.86,52.96,68400.0,34.9323,34.9786,34.9125,34.9786,68400.0
2010-03-05 10:10:00,52.96,53.11,52.96,53.11,56700.0,34.9786,35.0776,34.9786,35.0776,56700.0
2010-03-05 10:15:00,53.11,53.13,53.06,53.08,46000.0,35.0776,35.0908,35.0446,35.0578,46000.0
2010-03-05 10:20:00,53.09,53.09,53.05,53.08,63500.0,35.0644,35.0644,35.038,35.0578,63500.0
2010-03-05 10:25:00,53.08,53.24,53.07,53.24,121000.0,35.0578,35.1635,35.0512,35.1635,121000.0
2010-03-05 10:30:00,53.24,53.36,53.21,53.33,78100.0,35.1635,35.2428,35.1437,35.2229,78100.0
2010-03-05 10:35:00,53.33,53.42,53.31,53.42,31600.0,35.2229,35.2824,35.2097,35.2824,31600.0
2010-03-05 10:40:00,53.42,53.42,53.31,53.37,82900.0,35.2824,35.2824,35.2097,35.2494,82900.0
2010-03-05 10:45:00,53.37,53.43,53.37,53.39,32500.0,35.2494,35.289,35.2494,35.2626,32500.0
2010-03-05 10:50:00,53.4,53.42,53.35,53.36,38700.0,35.2692,35.2824,35.2362,35.2428,38700.0
2010-03-05 10:55:00,53.37,53.42,53.29,53.32,33100.0,35.2494,35.2824,35.1965,35.2163,33100.0
2010-03-05 11:00:00,53.32,53.33,53.28,53.3,27200.0,35.2163,35.2229,35.1899,35.2031,27200.0
2010-03-05 11:05:00,53.3,53.3,53.27,53.27,25600.0,35.2031,35.2031,35.1833,35.1833,25600.0
2010-03-05 11:10:00,53.28,53.29,53.25,53.26,43200.0,35.1899,35.1965,35.1701,35.1767,43200.0
2010-03-05 11:15:00,53.25,53.3,53.23,53.28,49500.0,35.1701,35.2031,35.1569,35.1899,49500.0
2010-03-05 11:20:00,53.27,53.29,53.24,53.29,26400.0,35.1833,35.1965,35.1635,35.1965,26400.0
2010-03-05 11:25:00,53.28,53.3,53.26,53.3,24000.0,35.1899,35.2031,35.1767,35.2031,24000.0
2010-03-05 11:30:00,53.29,53.34,53.28,53.33,39700.0,35.1965,35.2295,35.1899,35.2229,39700.0
2010-03-05 11:35:00,53.33,53.37,53.32,53.32,22700.0,35.2229,35.2494,35.2163,35.2163,22700.0
2010-03-05 11:40:00,53.33,53.39,53.29,53.38,19700.0,35.2229,35.2626,35.1965,35.256,19700.0
2010-03-05 11:45:00,53.38,53.41,53.36,53.4,20900.0,35.256,35.2758,35.2428,35.2692,20900.0
2010-03-05 11:50:00,53.4,53.4,53.33,53.36,27700.0,35.2692,35.2692,35.2229,35.2428,27700.0
2010-03-05 11:55:00,53.36,53.36,53.23,53.25,38800.0,35.2428,35.2428,35.1569,35.1701,38800.0
2010-03-05 12:00:00,53.24,53.29,53.23,53.23,22600.0,35.1635,35.1965,35.1569,35.1569,22600.0
2010-03-05 12:05:00,53.24,53.25,53.21,53.22,31600.0,35.1635,35.1701,35.1437,35.1503,31600.0
2010-03-05 12:10:00,53.22,53.22,53.19,53.19,26100.0,35.1503,35.1503,35.1305,35.1305,26100.0
2010-03-05 12:15:00,53.19,53.22,53.15,53.19,48600.0,35.1305,35.1503,35.1041,35.1305,48600.0
2010-03-05 12:20:00,53.19,53.25,53.16,53.24,69700.0,35.1305,35.1701,35.1107,35.1635,69700.0
2010-03-05 12:25:00,53.24,53.29,53.24,53.28,13300.0,35.1635,35.1965,35.1635,35.1899,13300.0
2010-03-05 12:30:00,53.27,53.29,53.22,53.29,29100.0,35.1833,35.1965,35.1503,35.1965,29100.0
2010-03-05 12:35:00,53.3,53.35,53.3,53.32,19400.0,35.2031,35.2362,35.2031,35.2163,19400.0
2010-03-05 12:40:00,53.31,53.36,53.31,53.32,27200.0,35.2097,35.2428,35.2097,35.2163,27200.0
2010-03-05 12:45:00,53.33,53.35,53.32,53.33,23300.0,35.2229,35.2362,35.2163,35.2229,23300.0
2010-03-05 12:50:00,53.33,53.36,53.32,53.34,29100.0,35.2229,35.2428,35.2163,35.2295,29100.0
2010-03-05 12:55:00,53.34,53.42,53.34,53.4,47200.0,35.2295,35.2824,35.2295,35.2692,47200.0
2010-03-05 13:00:00,53.39,53.41,53.31,53.35,32300.0,35.2626,35.2758,35.2097,35.2362,32300.0
2010-03-05 13:05:00,53.35,53.39,53.34,53.37,35500.0,35.2362,35.2626,35.2295,35.2494,35500.0
2010-03-05 13:10:00,53.37,53.38,53.31,53.36,70000.0,35.2494,35.256,35.2097,35.2428,70000.0
2010-03-05 13:15:00,53.36,53.36,53.29,53.31,36800.0,35.2428,35.2428,35.1965,35.2097,36800.0
2010-03-05 13:20:00,53.32,53.36,53.29,53.35,39900.0,35.2163,35.2428,35.1965,35.2362,39900.0
2010-03-05 13:25:00,53.35,53.36,53.33,53.34,34400.0,35.2362,35.2428,35.2229,35.2295,34400.0
2010-03-05 13:30:00,53.34,53.36,53.33,53.33,17700.0,35.2295,35.2428,35.2229,35.2229,17700.0
2010-03-05 13:35:00,53.34,53.36,53.3,53.3,27000.0,35.2295,35.2428,35.2031,35.2031,27000.0
2010-03-05 13:40:00,53.31,53.36,53.3,53.33,27700.0,35.2097,35.2428,35.2031,35.2229,27700.0
2010-03-05 13:45:00,53.33,53.36,53.33,53.34,31200.0,35.2229,35.2428,35.2229,35.2295,31200.0
2010-03-05 13:50:00,53.34,53.34,53.3,53.33,57600.0,35.2295,35.2295,35.2031,35.2229,57600.0
2010-03-05 13:55:00,53.32,53.35,53.32,53.34,22700.0,35.2163,35.2362,35.2163,35.2295,22700.0
2010-03-05 14:00:00,53.34,53.35,53.33,53.34,18200.0,35.2295,35.2362,35.2229,35.2295,18200.0
2010-03-05 14:05:00,53.34,53.35,53.32,53.33,29600.0,35.2295,35.2362,35.2163,35.2229,29600.0
2010-03-05 14:10:00,53.33,53.35,53.3,53.31,28600.0,35.2229,35.2362,35.2031,35.2097,28600.0
2010-03-05 14:15:00,53.31,53.32,53.29,53.31,18000.0,35.2097,35.2163,35.1965,35.2097,18000.0
2010-03-05 14:20:00,53.31,53.35,53.31,53.34,29500.0,35.2097,35.2362,35.2097,35.2295,29500.0
2010-03-05 14:25:00,53.33,53.35,53.32,53.35,35100.0,35.2229,35.2362,35.2163,35.2362,35100.0
2010-03-05 14:30:00,53.34,53.35,53.33,53.35,40900.0,35.2295,35.2362,35.2229,35.2362,40900.0
2010-03-05 14:35:00,53.35,53.37,53.32,53.36,43200.0,35.2362,35.2494,35.2163,35.2428,43200.0
2010-03-05 14:40:00,53.35,53.4,53.35,53.4,58000.0,35.2362,35.2692,35.2362,35.2692,58000.0
2010-03-05 14:45:00,53.39,53.45,53.38,53.44,70900.0,35.2626,35.3022,35.256,35.2956,70900.0
2010-03-05 14:50:00,53.43,53.44,53.41,53.42,56200.0,35.289,35.2956,35.2758,35.2824,56200.0
2010-03-05 14:55:00,53.42,53.42,53.39,53.41,54500.0,35.2824,35.2824,35.2626,35.2758,54500.0
2010-03-05 15:00:00,53.4,53.5,53.4,53.48,81200.0,35.2692,35.3352,35.2692,35.322,81200.0
2010-03-05 15:05:00,53.49,53.49,53.46,53.47,50600.0,35.3286,35.3286,35.3088,35.3154,50600.0
2010-03-05 15:10:00,53.47,53.48,53.42,53.42,47700.0,35.3154,35.322,35.2824,35.2824,47700.0
2010-03-05 15:15:00,53.42,53.43,53.37,53.37,86700.0,35.2824,35.289,35.2494,35.2494,86700.0
2010-03-05 15:20:00,53.38,53.38,53.35,53.37,45000.0,35.256,35.256,35.2362,35.2494,45000.0
2010-03-05 15:25:00,53.37,53.37,53.3,53.31,98600.0,35.2494,35.2494,35.2031,35.2097,98600.0
2010-03-05 15:30:00,53.31,53.38,53.3,53.37,144800.0,35.2097,35.256,35.2031,35.2494,144800.0
2010-03-05 15:35:00,53.37,53.4,53.36,53.39,65300.0,35.2494,35.2692,35.2428,35.2626,65300.0
2010-03-05 15:40:00,53.38,53.4,53.35,53.39,81500.0,35.256,35.2692,35.2362,35.2626,81500.0
2010-03-05 15:45:00,53.39,53.45,53.39,53.44,154500.0,35.2626,35.3022,35.2626,35.2956,154500.0
2010-03-05 15:50:00,53.44,53.47,53.43,53.43,133400.0,35.2956,35.3154,35.289,35.289,133400.0
2010-03-05 15:55:00,53.43,53.48,53.42,53.47,264600.0,35.289,35.322,35.2824,35.3154,264600.0
2010-03-08 09:30:00,53.43,53.48,53.28,53.43,72700.0,35.289,35.322,35.1899,35.289,72700.0
2010-03-08 09:35:00,53.44,53.49,53.33,53.4,55100.0,35.2956,35.3286,35.2229,35.2692,55100.0
2010-03-08 09:40:00,53.39,53.44,53.33,53.35,29800.0,35.2626,35.2956,35.2229,35.2362,29800.0
2010-03-08 09:45:00,53.36,53.36,53.24,53.29,29200.0,35.2428,35.2428,35.1635,35.1965,29200.0
2010-03-08 09:50:00,53.28,53.43,53.26,53.42,36200.0,35.1899,35.289,35.1767,35.2824,36200.0
2010-03-08 09:55:00,53.42,53.45,53.39,53.4,43200.0,35.2824,35.3022,35.2626,35.2692,43200.0
2010-03-08 10:00:00,53.39,53.48,53.39,53.47,42100.0,35.2626,35.322,35.2626,35.3154,42100.0
2010-03-08 10:05:00,53.46,53.48,53.42,53.43,35500.0,35.3088,35.322,35.2824,35.289,35500.0
2010-03-08 10:10:00,53.43,53.48,53.42,53.43,30700.0,35.289,35.322,35.2824,35.289,30700.0
2010-03-08 10:15:00,53.44,53.46,53.4,53.44,28600.0,35.2956,35.3088,35.2692,35.2956,28600.0
2010-03-08 10:20:00,53.44,53.48,53.4,53.48,47200.0,35.2956,35.322,35.2692,35.322,47200.0
2010-03-08 10:25:00,53.48,53.49,53.37,53.4,42700.0,35.322,35.3286,35.2494,35.2692,42700.0
2010-03-08 10:30:00,53.4,53.4,53.32,53.4,45300.0,35.2692,35.2692,35.2163,35.2692,45300.0
2010-03-08 10:35:00,53.39,53.48,53.39,53.47,30900.0,35.2626,35.322,35.2626,35.3154,30900.0
2010-03-08 10:40:00,53.48,53.56,53.41,53.56,66900.0,35.322,35.3748,35.2758,35.3748,66900.0
2010-03-08 10:45:00,53.56,53.59,53.52,53.59,32300.0,35.3748,35.3947,35.3484,35.3947,32300.0
2010-03-08 10:50:00,53.6,53.64,53.57,53.61,39600.0,35.4013,35.4277,35.3815,35.4079,39600.0
2010-03-08 10:55:00,53.6,53.62,53.57,53.6,34500.0,35.4013,35.4145,35.3815,35.4013,34500.0
2010-03-08 11:00:00,53.61,53.62,53.54,53.55,15100.0,35.4079,35.4145,35.3616,35.3682,15100.0
2010-03-08 11:05:00,53.56,53.57,53.49,53.49,17000.0,35.3748,35.3815,35.3286,35.3286,17000.0
2010-03-08 11:10:00,53.5,53.52,53.49,53.51,22800.0,35.3352,35.3484,35.3286,35.3418,22800.0
2010-03-08 11:15:00,53.53,53.55,53.49,53.5,27500.0,35.355,35.3682,35.3286,35.3352,27500.0
2010-03-08 11:20:00,53.49,53.53,53.49,53.51,27000.0,35.3286,35.355,35.3286,35.3418,27000.0
2010-03-08 11:25:00,53.52,53.53,53.49,53.51,36600.0,35.3484,35.355,35.3286,35.3418,36600.0
2010-03-08 11:30:00,53.52,53.52,53.35,53.37,91300.0,35.3484,35.3484,35.2362,35.2494,91300.0
2010-03-08 11:35:00,53.37,53.38,53.33,53.35,35000.0,35.2494,35.256,35.2229,35.2362,35000.0
2010-03-08 11:40:00,53.37,53.37,53.36,53.37,18600.0,35.2494,35.2494,35.2428,35.2494,18600.0
2010-03-08 11:45:00,53.37,53.41,53.36,53.41,100900.0,35.2494,35.2758,35.2428,35.2758,100900.0
2010-03-08 11:50:00,53.42,53.45,53.4,53.41,51700.0,35.2824,35.3022,35.2692,35.2758,51700.0
2010-03-08 11:55:00,53.41,53.44,53.4,53.43,24100.0,35.2758,35.2956,35.2692,35.289,24100.0
2010-03-08 12:00:00,53.43,53.46,53.43,53.46,18700.0,35.289,35.3088,35.289,35.3088,18700.0
2010-03-08 12:05:00,53.45,53.5,53.43,53.43,46600.0,35.3022,35.3352,35.289,35.289,46600.0
2010-03-08 12:10:00,53.42,53.46,53.4,53.42,33100.0,35.2824,35.3088,35.2692,35.2824,33100.0
2010-03-08 12:15:00,53.43,53.49,53.41,53.45,27600.0,35.289,35.3286,35.2758,35.3022,27600.0
2010-03-08 12:20:00,53.46,53.48,53.4,53.43,31800.0,35.3088,35.322,35.2692,35.289,31800.0
2010-03-08 12:25:00,53.42,53.46,53.41,53.43,22300.0,35.2824,35.3088,35.2758,35.289,22300.0
2010-03-08 12:30:00,53.44,53.46,53.43,53.44,19300.0,35.2956,35.3088,35.289,35.2956,19300.0
2010-03-08 12:35:00,53.44,53.48,53.4,53.48,23600.0,35.2956,35.322,35.2692,35.322,23600.0
2010-03-08 12:40:00,53.47,53.48,53.4,53.42,33800.0,35.3154,35.322,35.2692,35.2824,33800.0
2010-03-08 12:45:00,53.43,53.5,53.38,53.49,31700.0,35.289,35.3352,35.256,35.3286,31700.0
2010-03-08 12:50:00,53.49,53.51,53.45,53.46,22900.0,35.3286,35.3418,35.3022,35.3088,22900.0
2010-03-08 12:55:00,53.46,53.48,53.41,53.48,17700.0,35.3088,35.322,35.2758,35.322,17700.0
2010-03-08 13:00:00,53.47,53.53,53.47,53.5,53500.0,35.3154,35.355,35.3154,35.3352,53500.0
2010-03-08 13:05:00,53.5,53.53,53.5,53.52,17800.0,35.3352,35.355,35.3352,35.3484,17800.0
2010-03-08 13:10:00,53.51,53.53,53.49,53.52,43500.0,35.3418,35.355,35.3286,35.3484,43500.0
2010-03-08 13:15:00,53.52,53.52,53.49,53.5,19000.0,35.3484,35.3484,35.3286,35.3352,19000.0
2010-03-08 13:20:00,53.5,53.53,53.48,53.5,31700.0,35.3352,35.355,35.322,35.3352,31700.0
2010-03-08 13:25:00,53.49,53.51,53.44,53.49,38100.0,35.3286,35.3418,35.2956,35.3286,38100.0
2010-03-08 13:30:00,53.51,53.6,53.51,53.6,15300.0,35.3418,35.4013,35.3418,35.4013,15300.0
2010-03-08 13:35:00,53.6,53.6,53.54,53.54,24100.0,35.4013,35.4013,35.3616,35.3616,24100.0
2010-03-08 13:40:00,53.54,53.57,53.53,53.56,39600.0,35.3616,35.3815,35.355,35.3748,39600.0
2010-03-08 13:45:00,53.55,53.57,53.51,53.53,23400.0,35.3682,35.3815,35.3418,35.355,23400.0
2010-03-08 13:50:00,53.53,53.56,53.51,53.54,29100.0,35.355,35.3748,35.3418,35.3616,29100.0
2010-03-08 13:55:00,53.54,53.58,53.51,53.53,27900.0,35.3616,35.3881,35.3418,35.355,27900.0
2010-03-08 14:00:00,53.52,53.55,53.5,53.5,26100.0,35.3484,35.3682,35.3352,35.3352,26100.0
2010-03-08 14:05:00,53.5,53.54,53.5,53.54,24500.0,35.3352,35.3616,35.3352,35.3616,24500.0
2010-03-08 14:10:00,53.53,53.55,53.5,53.51,34400.0,35.355,35.3682,35.3352,35.3418,34400.0
2010-03-08 14:15:00,53.5,53.51,53.46,53.48,26100.0,35.3352,35.3418,35.3088,35.322,26100.0
2010-03-08 14:20:00,53.47,53.47,53.44,53.45,11600.0,35.3154,35.3154,35.2956,35.3022,11600.0
2010-03-08 14:25:00,53.45,53.48,53.44,53.47,31800.0,35.3022,35.322,35.2956,35.3154,31800.0
2010-03-08 14:30:00,53.48,53.55,53.47,53.55,48000.0,35.322,35.3682,35.3154,35.3682,48000.0
2010-03-08 14:35:00,53.54,53.55,53.48,53.48,22200.0,35.3616,35.3682,35.322,35.322,22200.0
2010-03-08 14:40:00,53.49,53.51,53.45,53.46,27700.0,35.3286,35.3418,35.3022,35.3088,27700.0
2010-03-08 14:45:00,53.46,53.47,53.41,53.41,17900.0,35.3088,35.3154,35.2758,35.2758,17900.0
2010-03-08 14:50:00,53.41,53.46,53.41,53.46,26500.0,35.2758,35.3088,35.2758,35.3088,26500.0
2010-03-08 14:55:00,53.45,53.46,53.36,53.37,25600.0,35.3022,35.3088,35.2428,35.2494,25600.0
2010-03-08 15:00:00,53.38,53.45,53.38,53.44,19100.0,35.256,35.3022,35.256,35.2956,19100.0
2010-03-08 15:05:00,53.45,53.45,53.4,53.43,51700.0,35.3022,35.3022,35.2692,35.289,51700.0
2010-03-08 15:10:00,53.43,53.5,53.42,53.49,29900.0,35.289,35.3352,35.2824,35.3286,29900.0
2010-03-08 15:15:00,53.49,53.55,53.49,53.52,99300.0,35.3286,35.3682,35.3286,35.3484,99300.0
2010-03-08 15:20:00,53.51,53.52,53.44,53.45,49400.0,35.3418,35.3484,35.2956,35.3022,49400.0
2010-03-08 15:25:00,53.46,53.47,53.42,53.46,31200.0,35.3088,35.3154,35.2824,35.3088,31200.0
2010-03-08 15:30:00,53.47,53.49,53.45,53.45,48000.0,35.3154,35.3286,35.3022,35.3022,48000.0
2010-03-08 15:35:00,53.45,53.46,53.4,53.43,28900.0,35.3022,35.3088,35.2692,35.289,28900.0
2010-03-08 15:40:00,53.43,53.47,53.42,53.47,16700.0,35.289,35.3154,35.2824,35.3154,16700.0
2010-03-08 15:45:00,53.47,53.52,53.47,53.51,38700.0,35.3154,35.3484,35.3154,35.3418,38700.0
2010-03-08 15:50:00,53.52,53.52,53.48,53.49,51900.0,35.3484,35.3484,35.322,35.3286,51900.0
2010-03-08 15:55:00,53.49,53.49,53.43,53.47,163000.0,35.3286,35.3286,35.289,35.3154,163000.0
2010-03-09 09:30:00,53.1,53.29,53.1,53.21,53100.0,35.071,35.1965,35.071,35.1437,53100.0
2010-03-09 09:35:00,53.21,53.34,53.16,53.31,36800.0,35.1437,35.2295,35.1107,35.2097,36800.0
2010-03-09 09:40:00,53.31,53.38,53.25,53.3,83600.0,35.2097,35.256,35.1701,35.2031,83600.0
2010-03-09 09:45:00,53.3,53.34,53.24,53.26,18000.0,35.2031,35.2295,35.1635,35.1767,18000.0
2010-03-09 09:50:00,53.26,53.28,53.14,53.15,28000.0,35.1767,35.1899,35.0975,35.1041,28000.0
2010-03-09 09:55:00,53.15,53.17,53.11,53.17,43400.0,35.1041,35.1173,35.0776,35.1173,43400.0
2010-03-09 10:00:00,53.17,53.18,53.08,53.15,47800.0,35.1173,35.1239,35.0578,35.1041,47800.0
2010-03-09 10:05:00,53.15,53.15,53.1,53.13,36900.0,35.1041,35.1041,35.071,35.0908,36900.0
2010-03-09 10:10:00,53.14,53.36,53.07,53.07,45400.0,35.0975,35.2428,35.0512,35.0512,45400.0
2010-03-09 10:15:00,53.08,53.15,53.06,53.09,71500.0,35.0578,35.1041,35.0446,35.0644,71500.0
2010-03-09 10:20:00,53.09,53.1,53.02,53.03,30200.0,35.0644,35.071,35.0182,35.0248,30200.0
2010-03-09 10:25:00,53.04,53.09,53.03,53.03,14400.0,35.0314,35.0644,35.0248,35.0248,14400.0
2010-03-09 10:30:00,53.04,53.08,53.0,53.08,52300.0,35.0314,35.0578,35.005,35.0578,52300.0
2010-03-09 10:35:00,53.09,53.15,53.08,53.08,20400.0,35.0644,35.1041,35.0578,35.0578,20400.0
2010-03-09 10:40:00,53.08,53.15,53.06,53.15,31200.0,35.0578,35.1041,35.0446,35.1041,31200.0
2010-03-09 10:45:00,53.14,53.17,53.13,53.15,12400.0,35.0975,35.1173,35.0908,35.1041,12400.0
2010-03-09 10:50:00,53.14,53.24,53.14,53.24,27200.0,35.0975,35.1635,35.0975,35.1635,27200.0
2010-03-09 10:55:00,53.24,53.24,53.18,53.21,43200.0,35.1635,35.1635,35.1239,35.1437,43200.0
2010-03-09 11:00:00,53.19,53.19,53.04,53.09,60500.0,35.1305,35.1305,35.0314,35.0644,60500.0
2010-03-09 11:05:00,53.09,53.1,53.05,53.08,24900.0,35.0644,35.071,35.038,35.0578,24900.0
2010-03-09 11:10:00,53.09,53.17,53.09,53.12,19400.0,35.0644,35.1173,35.0644,35.0842,19400.0
2010-03-09 11:15:00,53.13,53.15,53.11,53.14,12500.0,35.0908,35.1041,35.0776,35.0975,12500.0
2010-03-09 11:20:00,53.13,53.2,53.12,53.19,13700.0,35.0908,35.1371,35.0842,35.1305,13700.0
2010-03-09 11:25:00,53.18,53.21,53.17,53.18,12300.0,35.1239,35.1437,35.1173,35.1239,12300.0
2010-03-09 11:30:00,53.18,53.22,53.15,53.15,59300.0,35.1239,35.1503,35.1041,35.1041,59300.0
2010-03-09 11:35:00,53.15,53.22,53.1,53.1,32900.0,35.1041,35.1503,35.071,35.071,32900.0
2010-03-09 11:40:00,53.09,53.11,53.08,53.08,36500.0,35.0644,35.0776,35.0578,35.0578,36500.0
2010-03-09 11:45:00,53.08,53.14,53.08,53.14,15300.0,35.0578,35.0975,35.0578,35.0975,15300.0
2010-03-09 11:50:00,53.14,53.2,53.13,53.2,15800.0,35.0975,35.1371,35.0908,35.1371,15800.0
2010-03-09 11:55:00,53.19,53.22,53.18,53.18,14400.0,35.1305,35.1503,35.1239,35.1239,14400.0
2010-03-09 12:00:00,53.18,53.23,53.17,53.21,14700.0,35.1239,35.1569,35.1173,35.1437,14700.0
2010-03-09 12:05:00,53.21,53.21,53.15,53.16,13800.0,35.1437,35.1437,35.1041,35.1107,13800.0
2010-03-09 12:10:00,53.16,53.21,53.15,53.17,26000.0,35.1107,35.1437,35.1041,35.1173,26000.0
2010-03-09 12:15:00,53.17,53.18,53.13,53.15,25800.0,35.1173,35.1239,35.0908,35.1041,25800.0
2010-03-09 12:20:00,53.15,53.23,53.14,53.22,29200.0,35.1041,35.1569,35.0975,35.1503,29200.0
2010-03-09 12:25:00,53.22,53.25,53.2,53.24,9700.0,35.1503,35.1701,35.1371,35.1635,9700.0
2010-03-09 12:30:00,53.24,53.24,53.16,53.17,75200.0,35.1635,35.1635,35.1107,35.1173,75200.0
2010-03-09 12:35:00,53.17,53.18,53.15,53.18,12500.0,35.1173,35.1239,35.1041,35.1239,12500.0
2010-03-09 12:40:00,53.18,53.2,53.16,53.16,10300.0,35.1239,35.1371,35.1107,35.1107,10300.0
2010-03-09 12:45:00,53.16,53.16,53.11,53.15,25900.0,35.1107,35.1107,35.0776,35.1041,25900.0
2010-03-09 12:50:00,53.15,53.21,53.15,53.19,12900.0,35.1041,35.1437,35.1041,35.1305,12900.0
2010-03-09 12:55:00,53.19,53.23,53.19,53.22,19800.0,35.1305,35.1569,35.1305,35.1503,19800.0
2010-03-09 13:00:00,53.22,53.23,53.13,53.13,22700.0,35.1503,35.1569,35.0908,35.0908,22700.0
2010-03-09 13:05:00,53.15,53.15,53.09,53.09,27000.0,35.1041,35.1041,35.0644,35.0644,27000.0
2010-03-09 13:10:00,53.09,53.17,53.09,53.15,19100.0,35.0644,35.1173,35.0644,35.1041,19100.0
2010-03-09 13:15:00,53.16,53.16,53.13,53.13,12800.0,35.1107,35.1107,35.0908,35.0908,12800.0
2010-03-09 13:20:00,53.13,53.13,53.05,53.05,36300.0,35.0908,35.0908,35.038,35.038,36300.0
2010-03-09 13:25:00,53.06,53.09,53.05,53.09,17800.0,35.0446,35.0644,35.038,35.0644,17800.0
2010-03-09 13:30:00,53.11,53.15,53.1,53.13,14200.0,35.0776,35.1041,35.071,35.0908,14200.0
2010-03-09 13:35:00,53.13,53.14,53.1,53.11,12800.0,35.0908,35.0975,35.071,35.0776,12800.0
2010-03-09 13:40:00,53.1,53.15,53.07,53.15,28700.0,35.071,35.1041,35.0512,35.1041,28700.0
2010-03-09 13:45:00,53.15,53.17,53.1,53.12,51400.0,35.1041,35.1173,35.071,35.0842,51400.0
2010-03-09 13:50:00,53.12,53.15,53.07,53.13,64100.0,35.0842,35.1041,35.0512,35.0908,64100.0
2010-03-09 13:55:00,53.13,53.15,53.04,53.04,31000.0,35.0908,35.1041,35.0314,35.0314,31000.0
2010-03-09 14:00:00,53.05,53.11,53.05,53.1,40300.0,35.038,35.0776,35.038,35.071,40300.0
2010-03-09 14:05:00,53.1,53.16,53.06,53.16,16100.0,35.071,35.1107,35.0446,35.1107,16100.0
2010-03-09 14:10:00,53.14,53.16,53.13,53.13,16400.0,35.0975,35.1107,35.0908,35.0908,16400.0
2010-03-09 14:15:00,53.14,53.18,53.14,53.14,15400.0,35.0975,35.1239,35.0975,35.0975,15400.0
2010-03-09 14:20:00,53.13,53.14,53.09,53.11,21600.0,35.0908,35.0975,35.0644,35.0776,21600.0
2010-03-09 14:25:00,53.12,53.13,53.09,53.1,36400.0,35.0842,35.0908,35.0644,35.071,36400.0
2010-03-09 14:30:00,53.1,53.17,53.08,53.13,75500.0,35.071,35.1173,35.0578,35.0908,75500.0
2010-03-09 14:35:00,53.11,53.11,52.96,52.97,101300.0,35.0776,35.0776,34.9786,34.9852,101300.0
2010-03-09 14:40:00,52.98,52.99,52.9,52.9,38800.0,34.9918,34.9984,34.9389,34.9389,38800.0
2010-03-09 14:45:00,52.9,52.94,52.89,52.94,31000.0,34.9389,34.9654,34.9323,34.9654,31000.0
2010-03-09 14:50:00,52.94,52.99,52.91,52.92,64500.0,34.9654,34.9984,34.9455,34.9521,64500.0
2010-03-09 14:55:00,52.92,52.92,52.86,52.87,49100.0,34.9521,34.9521,34.9125,34.9191,49100.0
2010-03-09 15:00:00,52.87,52.89,52.83,52.84,75200.0,34.9191,34.9323,34.8927,34.8993,75200.0
2010-03-09 15:05:00,52.84,52.85,52.79,52.8,87100.0,34.8993,34.9059,34.8663,34.8729,87100.0
2010-03-09 15:10:00,52.8,52.82,52.69,52.7,77400.0,34.8729,34.8861,34.8002,34.8068,77400.0
2010-03-09 15:15:00,52.7,52.71,52.58,52.63,143000.0,34.8068,34.8134,34.7276,34.7606,143000.0
2010-03-09 15:20:00,52.63,52.71,52.6,52.61,77600.0,34.7606,34.8134,34.7408,34.7474,77600.0
2010-03-09 15:25:00,52.61,52.74,52.58,52.71,58400.0,34.7474,34.8333,34.7276,34.8134,58400.0
2010-03-09 15:30:00,52.7,52.75,52.68,52.7,89300.0,34.8068,34.8399,34.7936,34.8068,89300.0
2010-03-09 15:35:00,52.7,52.73,52.68,52.72,100300.0,34.8068,34.8267,34.7936,34.8201,100300.0
2010-03-09 15:40:00,52.72,52.77,52.71,52.72,102400.0,34.8201,34.8531,34.8134,34.8201,102400.0
2010-03-09 15:45:00,52.73,52.76,52.7,52.72,116300.0,34.8267,34.8465,34.8068,34.8201,116300.0
2010-03-09 15:50:00,52.71,52.85,52.71,52.81,119500.0,34.8134,34.9059,34.8134,34.8795,119500.0
2010-03-09 15:55:00,52.81,52.86,52.81,52.86,182700.0,34.8795,34.9125,34.8795,34.9125,182700.0
2010-03-10 09:30:00,52.79,53.3,52.56,52.82,61300.0,34.8663,35.2031,34.7144,34.8861,61300.0
2010-03-10 09:35:00,52.84,52.85,52.63,52.79,80100.0,34.8993,34.9059,34.7606,34.8663,80100.0
2010-03-10 09:40:00,52.82,52.85,52.75,52.82,47500.0,34.8861,34.9059,34.8399,34.8861,47500.0
2010-03-10 09:45:00,52.84,52.84,52.79,52.81,36500.0,34.8993,34.8993,34.8663,34.8795,36500.0
2010-03-10 09:50:00,52.82,52.82,52.66,52.67,36700.0,34.8861,34.8861,34.7804,34.787,36700.0
2010-03-10 09:55:00,52.68,52.76,52.65,52.76,36800.0,34.7936,34.8465,34.7738,34.8465,36800.0
2010-03-10 10:00:00,52.75,52.87,52.7,52.71,35900.0,34.8399,34.9191,34.8068,34.8134,35900.0
2010-03-10 10:05:00,52.72,52.75,52.68,52.75,56300.0,34.8201,34.8399,34.7936,34.8399,56300.0
2010-03-10 10:10:00,52.76,52.88,52.75,52.86,52200.0,34.8465,34.9257,34.8399,34.9125,52200.0
2010-03-10 10:15:00,52.85,52.86,52.68,52.68,30100.0,34.9059,34.9125,34.7936,34.7936,30100.0
2010-03-10 10:20:00,52.69,52.75,52.66,52.67,34600.0,34.8002,34.8399,34.7804,34.787,34600.0
2010-03-10 10:25:00,52.67,52.69,52.62,52.63,42100.0,34.787,34.8002,34.754,34.7606,42100.0
2010-03-10 10:30:00,52.64,52.7,52.64,52.68,86200.0,34.7672,34.8068,34.7672,34.7936,86200.0
2010-03-10 10:35:00,52.68,52.68,52.59,52.59,42200.0,34.7936,34.7936,34.7342,34.7342,42200.0
2010-03-10 10:40:00,52.59,52.68,52.58,52.67,84300.0,34.7342,34.7936,34.7276,34.787,84300.0
2010-03-10 10:45:00,52.68,52.7,52.63,52.63,37700.0,34.7936,34.8068,34.7606,34.7606,37700.0
2010-03-10 10:50:00,52.63,52.64,52.61,52.61,30100.0,34.7606,34.7672,34.7474,34.7474,30100.0
2010-03-10 10:55:00,52.61,52.62,52.6,52.6,47000.0,34.7474,34.754,34.7408,34.7408,47000.0
2010-03-10 11:00:00,52.6,52.7,52.6,52.66,82200.0,34.7408,34.8068,34.7408,34.7804,82200.0
2010-03-10 11:05:00,52.67,52.67,52.58,52.58,63300.0,34.787,34.787,34.7276,34.7276,63300.0
2010-03-10 11:10:00,52.58,52.59,52.5,52.51,87600.0,34.7276,34.7342,34.6747,34.6814,87600.0
2010-03-10 11:15:00,52.51,52.57,52.5,52.56,60000.0,34.6814,34.721,34.6747,34.7144,60000.0
2010-03-10 11:20:00,52.56,52.57,52.55,52.55,52900.0,34.7144,34.721,34.7078,34.7078,52900.0
2010-03-10 11:25:00,52.55,52.57,52.55,52.56,25500.0,34.7078,34.721,34.7078,34.7144,25500.0
2010-03-10 11:30:00,52.57,52.58,52.52,52.53,98600.0,34.721,34.7276,34.688,34.6946,98600.0
2010-03-10 11:35:00,52.53,52.54,52.52,52.53,63800.0,34.6946,34.7012,34.688,34.6946,63800.0
2010-03-10 11:40:00,52.54,52.54,52.46,52.51,66000.0,34.7012,34.7012,34.6483,34.6814,66000.0
2010-03-10 11:45:00,52.5,52.51,52.49,52.5,40700.0,34.6747,34.6814,34.6681,34.6747,40700.0
2010-03-10 11:50:00,52.5,52.51,52.49,52.51,58300.0,34.6747,34.6814,34.6681,34.6814,58300.0
2010-03-10 11:55:00,52.5,52.55,52.5,52.5,87100.0,34.6747,34.7078,34.6747,34.6747,87100.0
2010-03-10 12:00:00,52.5,52.52,52.5,52.5,106800.0,34.6747,34.688,34.6747,34.6747,106800.0
2010-03-10 12:05:00,52.5,52.51,52.42,52.45,65100.0,34.6747,34.6814,34.6219,34.6417,65100.0
2010-03-10 12:10:00,52.45,52.5,52.39,52.5,61800.0,34.6417,34.6747,34.6021,34.6747,61800.0
2010-03-10 12:15:00,52.5,52.51,52.39,52.5,48100.0,34.6747,34.6814,34.6021,34.6747,48100.0
2010-03-10 12:20:00,52.5,52.52,52.46,52.47,32700.0,34.6747,34.688,34.6483,34.6549,32700.0
2010-03-10 12:25:00,52.47,52.51,52.41,52.41,36800.0,34.6549,34.6814,34.6153,34.6153,36800.0
2010-03-10 12:30:00,52.41,52.46,52.36,52.44,52600.0,34.6153,34.6483,34.5823,34.6351,52600.0
2010-03-10 12:35:00,52.44,52.51,52.44,52.5,41900.0,34.6351,34.6814,34.6351,34.6747,41900.0
2010-03-10 12:40:00,52.51,52.52,52.41,52.42,38600.0,34.6814,34.688,34.6153,34.6219,38600.0
2010-03-10 12:45:00,52.43,52.55,52.43,52.55,30700.0,34.6285,34.7078,34.6285,34.7078,30700.0
2010-03-10 12:50:00,52.55,52.6,52.52,52.59,25300.0,34.7078,34.7408,34.688,34.7342,25300.0
2010-03-10 12:55:00,52.59,52.65,52.58,52.65,20500.0,34.7342,34.7738,34.7276,34.7738,20500.0
2010-03-10 13:00:00,52.64,52.67,52.59,52.67,21500.0,34.7672,34.787,34.7342,34.787,21500.0
2010-03-10 13:05:00,52.67,52.67,52.58,52.62,23300.0,34.787,34.787,34.7276,34.754,23300.0
2010-03-10 13:10:00,52.61,52.66,52.61,52.66,23700.0,34.7474,34.7804,34.7474,34.7804,23700.0
2010-03-10 13:15:00,52.66,52.75,52.66,52.74,27700.0,34.7804,34.8399,34.7804,34.8333,27700.0
2010-03-10 13:20:00,52.73,52.75,52.72,52.73,20700.0,34.8267,34.8399,34.8201,34.8267,20700.0
2010-03-10 13:25:00,52.72,52.72,52.63,52.64,18000.0,34.8201,34.8201,34.7606,34.7672,18000.0
2010-03-10 13:30:00,52.64,52.69,52.64,52.68,13200.0,34.7672,34.8002,34.7672,34.7936,13200.0
2010-03-10 13:35:00,52.68,52.69,52.63,52.67,15500.0,34.7936,34.8002,34.7606,34.787,15500.0
2010-03-10 13:40:00,52.68,52.71,52.64,52.67,18100.0,34.7936,34.8134,34.7672,34.787,18100.0
2010-03-10 13:45:00,52.69,52.7,52.64,52.64,12400.0,34.8002,34.8068,34.7672,34.7672,12400.0
2010-03-10 13:50:00,52.64,52.64,52.56,52.58,37900.0,34.7672,34.7672,34.7144,34.7276,37900.0
2010-03-10 13:55:00,52.58,52.61,52.57,52.61,10300.0,34.7276,34.7474,34.721,34.7474,10300.0
2010-03-10 14:00:00,52.6,52.61,52.57,52.61,16400.0,34.7408,34.7474,34.721,34.7474,16400.0
2010-03-10 14:05:00,52.62,52.71,52.62,52.69,32200.0,34.754,34.8134,34.754,34.8002,32200.0
2010-03-10 14:10:00,52.68,52.72,52.65,52.69,43800.0,34.7936,34.8201,34.7738,34.8002,43800.0
2010-03-10 14:15:00,52.69,52.8,52.69,52.8,35500.0,34.8002,34.8729,34.8002,34.8729,35500.0
2010-03-10 14:20:00,52.8,52.84,52.79,52.81,50600.0,34.8729,34.8993,34.8663,34.8795,50600.0
2010-03-10 14:25:00,52.81,52.86,52.79,52.86,47300.0,34.8795,34.9125,34.8663,34.9125,47300.0
2010-03-10 14:30:00,52.87,52.88,52.84,52.87,19600.0,34.9191,34.9257,34.8993,34.9191,19600.0
2010-03-10 14:35:00,52.86,52.86,52.83,52.84,27500.0,34.9125,34.9125,34.8927,34.8993,27500.0
2010-03-10 14:40:00,52.84,52.85,52.82,52.82,15000.0,34.8993,34.9059,34.8861,34.8861,15000.0
2010-03-10 14:45:00,52.82,52.83,52.8,52.81,42900.0,34.8861,34.8927,34.8729,34.8795,42900.0
2010-03-10 14:50:00,52.81,52.82,52.74,52.75,89600.0,34.8795,34.8861,34.8333,34.8399,89600.0
2010-03-10 14:55:00,52.75,52.76,52.63,52.66,78800.0,34.8399,34.8465,34.7606,34.7804,78800.0
2010-03-10 15:00:00,52.65,52.73,52.65,52.7,65100.0,34.7738,34.8267,34.7738,34.8068,65100.0
2010-03-10 15:05:00,52.7,52.71,52.64,52.68,48600.0,34.8068,34.8134,34.7672,34.7936,48600.0
2010-03-10 15:10:00,52.69,52.69,52.65,52.68,37000.0,34.8002,34.8002,34.7738,34.7936,37000.0
2010-03-10 15:15:00,52.68,52.68,52.62,52.62,22900.0,34.7936,34.7936,34.754,34.754,22900.0
2010-03-10 15:20:00,52.62,52.64,52.62,52.64,51900.0,34.754,34.7672,34.754,34.7672,51900.0
2010-03-10 15:25:00,52.64,52.65,52.54,52.54,77200.0,34.7672,34.7738,34.7012,34.7012,77200.0
2010-03-10 15:30:00,52.54,52.55,52.43,52.48,74700.0,34.7012,34.7078,34.6285,34.6615,74700.0
2010-03-10 15:35:00,52.47,52.48,52.42,52.47,83600.0,34.6549,34.6615,34.6219,34.6549,83600.0
2010-03-10 15:40:00,52.47,52.52,52.45,52.5,55200.0,34.6549,34.688,34.6417,34.6747,55200.0
2010-03-10 15:45:00,52.51,52.59,52.51,52.57,113900.0,34.6814,34.7342,34.6814,34.721,113900.0
2010-03-10 15:50:00,52.57,52.61,52.56,52.61,157600.0,34.721,34.7474,34.7144,34.7474,157600.0
2010-03-10 15:55:00,52.61,52.68,52.59,52.63,212700.0,34.7474,34.7936,34.7342,34.7606,212700.0
2010-03-11 09:30:00,52.46,52.51,52.23,52.3,67100.0,34.6483,34.6814,34.4964,34.5427,67100.0
2010-03-11 09:35:00,52.3,52.31,52.18,52.22,130300.0,34.5427,34.5493,34.4634,34.4898,130300.0
2010-03-11 09:40:00,52.22,52.41,52.22,52.39,80100.0,34.4898,34.6153,34.4898,34.6021,80100.0
2010-03-11 09:45:00,52.4,52.44,52.37,52.4,91100.0,34.6087,34.6351,34.5889,34.6087,91100.0
2010-03-11 09:50:00,52.38,52.48,52.33,52.4,115300.0,34.5955,34.6615,34.5625,34.6087,115300.0
2010-03-11 09:55:00,52.4,52.52,52.38,52.51,56900.0,34.6087,34.688,34.5955,34.6814,56900.0
2010-03-11 10:00:00,52.52,52.58,52.51,52.56,48800.0,34.688,34.7276,34.6814,34.7144,48800.0
2010-03-11 10:05:00,52.57,52.57,52.5,52.5,49100.0,34.721,34.721,34.6747,34.6747,49100.0
2010-03-11 10:10:00,52.5,52.59,52.45,52.46,75800.0,34.6747,34.7342,34.6417,34.6483,75800.0
2010-03-11 10:15:00,52.47,52.5,52.44,52.49,42000.0,34.6549,34.6747,34.6351,34.6681,42000.0
2010-03-11 10:20:00,52.5,52.61,52.49,52.58,64300.0,34.6747,34.7474,34.6681,34.7276,64300.0
2010-03-11 10:25:00,52.59,52.72,52.58,52.69,67200.0,34.7342,34.8201,34.7276,34.8002,67200.0
2010-03-11 10:30:00,52.68,52.72,52.64,52.66,53300.0,34.7936,34.8201,34.7672,34.7804,53300.0
2010-03-11 10:35:00,52.65,52.67,52.64,52.65,24000.0,34.7738,34.787,34.7672,34.7738,24000.0
2010-03-11 10:40:00,52.64,52.7,52.64,52.64,30800.0,34.7672,34.8068,34.7672,34.7672,30800.0
2010-03-11 10:45:00,52.64,52.72,52.63,52.71,19000.0,34.7672,34.8201,34.7606,34.8134,19000.0
2010-03-11 10:50:00,52.71,52.81,52.71,52.78,25900.0,34.8134,34.8795,34.8134,34.8597,25900.0
2010-03-11 10:55:00,52.78,52.87,52.78,52.86,24400.0,34.8597,34.9191,34.8597,34.9125,24400.0
2010-03-11 11:00:00,52.85,52.88,52.8,52.8,24900.0,34.9059,34.9257,34.8729,34.8729,24900.0
2010-03-11 11:05:00,52.81,52.87,52.8,52.87,22000.0,34.8795,34.9191,34.8729,34.9191,22000.0
2010-03-11 11:10:00,52.87,52.91,52.85,52.9,31600.0,34.9191,34.9455,34.9059,34.9389,31600.0
2010-03-11 11:15:00,52.91,52.92,52.66,52.89,57200.0,34.9455,34.9521,34.7804,34.9323,57200.0
2010-03-11 11:20:00,52.88,52.91,52.85,52.86,33400.0,34.9257,34.9455,34.9059,34.9125,33400.0
2010-03-11 11:25:00,52.85,52.87,52.81,52.86,63900.0,34.9059,34.9191,34.8795,34.9125,63900.0
2010-03-11 11:30:00,52.86,52.87,52.82,52.84,61700.0,34.9125,34.9191,34.8861,34.8993,61700.0
2010-03-11 11:35:00,52.84,52.88,52.79,52.82,53200.0,34.8993,34.9257,34.8663,34.8861,53200.0
2010-03-11 11:40:00,52.82,52.82,52.73,52.74,25600.0,34.8861,34.8861,34.8267,34.8333,25600.0
2010-03-11 11:45:00,52.74,52.79,52.73,52.78,14500.0,34.8333,34.8663,34.8267,34.8597,14500.0
2010-03-11 11:50:00,52.79,52.8,52.73,52.74,15800.0,34.8663,34.8729,34.8267,34.8333,15800.0
2010-03-11 11:55:00,52.74,52.75,52.73,52.73,5300.0,34.8333,34.8399,34.8267,34.8267,5300.0
2010-03-11 12:00:00,52.73,52.75,52.71,52.71,31900.0,34.8267,34.8399,34.8134,34.8134,31900.0
2010-03-11 12:05:00,52.71,52.72,52.61,52.63,32400.0,34.8134,34.8201,34.7474,34.7606,32400.0
2010-03-11 12:10:00,52.64,52.68,52.53,52.56,27900.0,34.7672,34.7936,34.6946,34.7144,27900.0
2010-03-11 12:15:00,52.56,52.57,52.49,52.52,35800.0,34.7144,34.721,34.6681,34.688,35800.0
2010-03-11 12:20:00,52.53,52.56,52.47,52.47,26600.0,34.6946,34.7144,34.6549,34.6549,26600.0
2010-03-11 12:25:00,52.48,52.54,52.48,52.53,27100.0,34.6615,34.7012,34.6615,34.6946,27100.0
2010-03-11 12:30:00,52.53,52.56,52.45,52.47,35200.0,34.6946,34.7144,34.6417,34.6549,35200.0
2010-03-11 12:35:00,52.47,52.6,52.47,52.57,24200.0,34.6549,34.7408,34.6549,34.721,24200.0
2010-03-11 12:40:00,52.57,52.6,52.56,52.58,30300.0,34.721,34.7408,34.7144,34.7276,30300.0
2010-03-11 12:45:00,52.56,52.61,52.56,52.59,17000.0,34.7144,34.7474,34.7144,34.7342,17000.0
2010-03-11 12:50:00,52.58,52.59,52.56,52.57,16200.0,34.7276,34.7342,34.7144,34.721,16200.0
2010-03-11 12:55:00,52.57,52.67,52.56,52.67,18300.0,34.721,34.787,34.7144,34.787,18300.0
2010-03-11 13:00:00,52.66,52.69,52.61,52.69,19700.0,34.7804,34.8002,34.7474,34.8002,19700.0
2010-03-11 13:05:00,52.69,52.73,52.69,52.73,10500.0,34.8002,34.8267,34.8002,34.8267,10500.0
2010-03-11 13:10:00,52.74,52.74,52.69,52.7,16800.0,34.8333,34.8333,34.8002,34.8068,16800.0
2010-03-11 13:15:00,52.71,52.71,52.7,52.7,13000.0,34.8134,34.8134,34.8068,34.8068,13000.0
2010-03-11 13:20:00,52.71,52.71,52.66,52.66,19200.0,34.8134,34.8134,34.7804,34.7804,19200.0
2010-03-11 13:25:00,52.67,52.67,52.65,52.67,8100.0,34.787,34.787,34.7738,34.787,8100.0
2010-03-11 13:30:00,52.67,52.67,52.64,52.64,8700.0,34.787,34.787,34.7672,34.7672,8700.0
2010-03-11 13:35:00,52.64,52.67,52.61,52.67,26700.0,34.7672,34.787,34.7474,34.787,26700.0
2010-03-11 13:40:00,52.66,52.67,52.66,52.67,22400.0,34.7804,34.787,34.7804,34.787,22400.0
2010-03-11 13:45:00,52.68,52.74,52.67,52.74,14900.0,34.7936,34.8333,34.787,34.8333,14900.0
2010-03-11 13:50:00,52.74,52.74,52.65,52.65,12200.0,34.8333,34.8333,34.7738,34.7738,12200.0
2010-03-11 13:55:00,52.66,52.66,52.6,52.61,14700.0,34.7804,34.7804,34.7408,34.7474,14700.0
2010-03-11 14:00:00,52.62,52.63,52.57,52.6,11300.0,34.754,34.7606,34.721,34.7408,11300.0
2010-03-11 14:05:00,52.59,52.61,52.57,52.6,20100.0,34.7342,34.7474,34.721,34.7408,20100.0
2010-03-11 14:10:00,52.6,52.66,52.6,52.64,17800.0,34.7408,34.7804,34.7408,34.7672,17800.0
2010-03-11 14:15:00,52.65,52.66,52.61,52.63,13200.0,34.7738,34.7804,34.7474,34.7606,13200.0
2010-03-11 14:20:00,52.62,52.68,52.62,52.67,7900.0,34.754,34.7936,34.754,34.787,7900.0
2010-03-11 14:25:00,52.68,52.72,52.64,52.7,16800.0,34.7936,34.8201,34.7672,34.8068,16800.0
2010-03-11 14:30:00,52.7,52.72,52.66,52.68,16900.0,34.8068,34.8201,34.7804,34.7936,16900.0
2010-03-11 14:35:00,52.68,52.75,52.67,52.75,20600.0,34.7936,34.8399,34.787,34.8399,20600.0
2010-03-11 14:40:00,52.75,52.77,52.7,52.71,24500.0,34.8399,34.8531,34.8068,34.8134,24500.0
2010-03-11 14:45:00,52.71,52.72,52.7,52.7,14200.0,34.8134,34.8201,34.8068,34.8068,14200.0
2010-03-11 14:50:00,52.69,52.71,52.68,52.68,16200.0,34.8002,34.8134,34.7936,34.7936,16200.0
2010-03-11 14:55:00,52.68,52.71,52.67,52.69,25500.0,34.7936,34.8134,34.787,34.8002,25500.0
2010-03-11 15:00:00,52.69,52.69,52.64,52.65,28100.0,34.8002,34.8002,34.7672,34.7738,28100.0
2010-03-11 15:05:00,52.66,52.78,52.63,52.76,75600.0,34.7804,34.8597,34.7606,34.8465,75600.0
2010-03-11 15:10:00,52.76,52.77,52.73,52.74,27500.0,34.8465,34.8531,34.8267,34.8333,27500.0
2010-03-11 15:15:00,52.75,52.83,52.75,52.78,46300.0,34.8399,34.8927,34.8399,34.8597,46300.0
2010-03-11 15:20:00,52.78,52.78,52.74,52.76,21300.0,34.8597,34.8597,34.8333,34.8465,21300.0
2010-03-11 15:25:00,52.76,52.82,52.75,52.82,37300.0,34.8465,34.8861,34.8399,34.8861,37300.0
2010-03-11 15:30:00,52.82,52.82,52.72,52.72,31300.0,34.8861,34.8861,34.8201,34.8201,31300.0
2010-03-11 15:35:00,52.72,52.73,52.67,52.69,45900.0,34.8201,34.8267,34.787,34.8002,45900.0
2010-03-11 15:40:00,52.69,52.71,52.68,52.71,72100.0,34.8002,34.8134,34.7936,34.8134,72100.0
2010-03-11 15:45:00,52.71,52.73,52.71,52.73,70100.0,34.8134,34.8267,34.8134,34.8267,70100.0
2010-03-11 15:50:00,52.73,52.76,52.72,52.76,120500.0,34.8267,34.8465,34.8201,34.8465,120500.0
2010-03-11 15:55:00,52.76,52.77,52.75,52.76,206200.0,34.8465,34.8531,34.8399,34.8465,206200.0
2010-03-12 09:30:00,53.11,53.11,52.85,52.92,96100.0,35.0776,35.0776,34.9059,34.9521,96100.0
2010-03-12 09:35:00,52.93,53.03,52.76,52.78,78600.0,34.9588,35.0248,34.8465,34.8597,78600.0
2010-03-12 09:40:00,52.77,52.95,52.7,52.91,47200.0,34.8531,34.972,34.8068,34.9455,47200.0
2010-03-12 09:45:00,52.9,52.9,52.73,52.81,32000.0,34.9389,34.9389,34.8267,34.8795,32000.0
2010-03-12 09:50:00,52.8,52.95,52.79,52.88,27300.0,34.8729,34.972,34.8663,34.9257,27300.0
2010-03-12 09:55:00,52.88,52.93,52.76,52.91,33500.0,34.9257,34.9588,34.8465,34.9455,33500.0
2010-03-12 10:00:00,52.91,52.93,52.49,52.63,66700.0,34.9455,34.9588,34.6681,34.7606,66700.0
2010-03-12 10:05:00,52.65,52.74,52.63,52.74,34400.0,34.7738,34.8333,34.7606,34.8333,34400.0
2010-03-12 10:10:00,52.73,52.79,52.6,52.66,42800.0,34.8267,34.8663,34.7408,34.7804,42800.0
2010-03-12 10:15:00,52.66,52.76,52.59,52.62,47000.0,34.7804,34.8465,34.7342,34.754,47000.0
2010-03-12 10:20:00,52.62,52.81,52.58,52.79,47500.0,34.754,34.8795,34.7276,34.8663,47500.0
2010-03-12 10:25:00,52.8,52.88,52.76,52.85,40000.0,34.8729,34.9257,34.8465,34.9059,40000.0
2010-03-12 10:30:00,52.87,52.88,52.75,52.83,49300.0,34.9191,34.9257,34.8399,34.8927,49300.0
2010-03-12 10:35:00,52.82,52.96,52.81,52.94,44000.0,34.8861,34.9786,34.8795,34.9654,44000.0
2010-03-12 10:40:00,52.94,52.94,52.85,52.88,23300.0,34.9654,34.9654,34.9059,34.9257,23300.0
2010-03-12 10:45:00,52.88,52.88,52.75,52.79,28700.0,34.9257,34.9257,34.8399,34.8663,28700.0
2010-03-12 10:50:00,52.8,52.88,52.8,52.84,14800.0,34.8729,34.9257,34.8729,34.8993,14800.0
2010-03-12 10:55:00,52.84,52.85,52.76,52.78,38200.0,34.8993,34.9059,34.8465,34.8597,38200.0
2010-03-12 11:00:00,52.77,52.78,52.71,52.72,39800.0,34.8531,34.8597,34.8134,34.8201,39800.0
2010-03-12 11:05:00,52.73,52.81,52.72,52.78,27600.0,34.8267,34.8795,34.8201,34.8597,27600.0
2010-03-12 11:10:00,52.78,52.86,52.76,52.83,12800.0,34.8597,34.9125,34.8465,34.8927,12800.0
2010-03-12 11:15:00,52.83,52.88,52.83,52.87,9900.0,34.8927,34.9257,34.8927,34.9191,9900.0
2010-03-12 11:20:00,52.88,52.92,52.87,52.91,17900.0,34.9257,34.9521,34.9191,34.9455,17900.0
2010-03-12 11:25:00,52.9,52.9,52.84,52.84,24000.0,34.9389,34.9389,34.8993,34.8993,24000.0
2010-03-12 11:30:00,52.83,52.84,52.72,52.72,29700.0,34.8927,34.8993,34.8201,34.8201,29700.0
2010-03-12 11:35:00,52.72,52.74,52.56,52.56,79200.0,34.8201,34.8333,34.7144,34.7144,79200.0
2010-03-12 11:40:00,52.56,52.68,52.56,52.6,76600.0,34.7144,34.7936,34.7144,34.7408,76600.0
2010-03-12 11:45:00,52.6,52.61,52.58,52.59,45400.0,34.7408,34.7474,34.7276,34.7342,45400.0
2010-03-12 11:50:00,52.6,52.62,52.57,52.59,25600.0,34.7408,34.754,34.721,34.7342,25600.0
2010-03-12 11:55:00,52.58,52.68,52.56,52.67,50800.0,34.7276,34.7936,34.7144,34.787,50800.0
2010-03-12 12:00:00,52.68,52.79,52.68,52.76,58300.0,34.7936,34.8663,34.7936,34.8465,58300.0
2010-03-12 12:05:00,52.76,52.76,52.67,52.68,25500.0,34.8465,34.8465,34.787,34.7936,25500.0
2010-03-12 12:10:00,52.68,52.81,52.68,52.81,13300.0,34.7936,34.8795,34.7936,34.8795,13300.0
2010-03-12 12:15:00,52.81,52.84,52.78,52.83,20400.0,34.8795,34.8993,34.8597,34.8927,20400.0
2010-03-12 12:20:00,52.83,52.87,52.83,52.87,33500.0,34.8927,34.9191,34.8927,34.9191,33500.0
2010-03-12 12:25:00,52.88,52.9,52.86,52.86,20100.0,34.9257,34.9389,34.9125,34.9125,20100.0
2010-03-12 12:30:00,52.85,52.86,52.81,52.83,26000.0,34.9059,34.9125,34.8795,34.8927,26000.0
2010-03-12 12:35:00,52.83,52.83,52.78,52.79,17700.0,34.8927,34.8927,34.8597,34.8663,17700.0
2010-03-12 12:40:00,52.8,52.86,52.79,52.83,14300.0,34.8729,34.9125,34.8663,34.8927,14300.0
2010-03-12 12:45:00,52.84,52.88,52.8,52.88,16000.0,34.8993,34.9257,34.8729,34.9257,16000.0
2010-03-12 12:50:00,52.88,52.9,52.82,52.87,33200.0,34.9257,34.9389,34.8861,34.9191,33200.0
2010-03-12 12:55:00,52.86,52.91,52.85,52.9,46900.0,34.9125,34.9455,34.9059,34.9389,46900.0
2010-03-12 13:00:00,52.89,52.89,52.85,52.88,19700.0,34.9323,34.9323,34.9059,34.9257,19700.0
2010-03-12 13:05:00,52.88,52.95,52.87,52.95,24400.0,34.9257,34.972,34.9191,34.972,24400.0
2010-03-12 13:10:00,52.94,52.99,52.94,52.97,21800.0,34.9654,34.9984,34.9654,34.9852,21800.0
2010-03-12 13:15:00,52.96,53.0,52.93,52.98,47300.0,34.9786,35.005,34.9588,34.9918,47300.0
2010-03-12 13:20:00,52.98,52.99,52.88,52.9,18700.0,34.9918,34.9984,34.9257,34.9389,18700.0
2010-03-12 13:25:00,52.89,52.89,52.86,52.87,8700.0,34.9323,34.9323,34.9125,34.9191,8700.0
2010-03-12 13:30:00,52.87,52.95,52.87,52.94,12900.0,34.9191,34.972,34.9191,34.9654,12900.0
2010-03-12 13:35:00,52.96,52.96,52.9,52.9,8100.0,34.9786,34.9786,34.9389,34.9389,8100.0
2010-03-12 13:40:00,52.9,52.9,52.85,52.89,30000.0,34.9389,34.9389,34.9059,34.9323,30000.0
2010-03-12 13:45:00,52.89,52.89,52.88,52.89,7400.0,34.9323,34.9323,34.9257,34.9323,7400.0
2010-03-12 13:50:00,52.89,52.89,52.83,52.83,27100.0,34.9323,34.9323,34.8927,34.8927,27100.0
2010-03-12 13:55:00,52.83,52.92,52.81,52.92,31600.0,34.8927,34.9521,34.8795,34.9521,31600.0
2010-03-12 14:00:00,52.93,53.0,52.92,52.93,100600.0,34.9588,35.005,34.9521,34.9588,100600.0
2010-03-12 14:05:00,52.93,52.96,52.91,52.91,44100.0,34.9588,34.9786,34.9455,34.9455,44100.0
2010-03-12 14:10:00,52.92,52.92,52.85,52.87,20100.0,34.9521,34.9521,34.9059,34.9191,20100.0
2010-03-12 14:15:00,52.86,52.93,52.86,52.9,22900.0,34.9125,34.9588,34.9125,34.9389,22900.0
2010-03-12 14:20:00,52.9,52.94,52.9,52.93,50600.0,34.9389,34.9654,34.9389,34.9588,50600.0
2010-03-12 14:25:00,52.93,52.94,52.87,52.9,27900.0,34.9588,34.9654,34.9191,34.9389,27900.0
2010-03-12 14:30:00,52.9,52.92,52.89,52.92,57800.0,34.9389,34.9521,34.9323,34.9521,57800.0
2010-03-12 14:35:00,52.92,52.98,52.91,52.96,24300.0,34.9521,34.9918,34.9455,34.9786,24300.0
2010-03-12 14:40:00,52.96,52.97,52.92,52.93,43500.0,34.9786,34.9852,34.9521,34.9588,43500.0
2010-03-12 14:45:00,52.92,52.93,52.89,52.93,30900.0,34.9521,34.9588,34.9323,34.9588,30900.0
2010-03-12 14:50:00,52.93,52.94,52.92,52.94,18600.0,34.9588,34.9654,34.9521,34.9654,18600.0
2010-03-12 14:55:00,52.95,52.97,52.92,52.95,29300.0,34.972,34.9852,34.9521,34.972,29300.0
2010-03-12 15:00:00,52.96,52.98,52.94,52.95,29900.0,34.9786,34.9918,34.9654,34.972,29900.0
2010-03-12 15:05:00,52.94,52.95,52.87,52.93,48600.0,34.9654,34.972,34.9191,34.9588,48600.0
2010-03-12 15:10:00,52.93,52.98,52.92,52.98,56800.0,34.9588,34.9918,34.9521,34.9918,56800.0
2010-03-12 15:15:00,52.98,52.98,52.9,52.94,57300.0,34.9918,34.9918,34.9389,34.9654,57300.0
2010-03-12 15:20:00,52.94,52.99,52.93,52.99,57700.0,34.9654,34.9984,34.9588,34.9984,57700.0
2010-03-12 15:25:00,52.99,52.99,52.97,52.97,54600.0,34.9984,34.9984,34.9852,34.9852,54600.0
2010-03-12 15:30:00,52.98,53.02,52.97,53.0,76900.0,34.9918,35.0182,34.9852,35.005,76900.0
2010-03-12 15:35:00,52.99,53.1,52.99,53.1,82600.0,34.9984,35.071,34.9984,35.071,82600.0
2010-03-12 15:40:00,53.1,53.17,53.1,53.15,108500.0,35.071,35.1173,35.071,35.1041,108500.0
2010-03-12 15:45:00,53.15,53.21,53.12,53.18,141400.0,35.1041,35.1437,35.0842,35.1239,141400.0
2010-03-12 15:50:00,53.18,53.19,53.14,53.15,117200.0,35.1239,35.1305,35.0975,35.1041,117200.0
2010-03-12 15:55:00,53.15,53.15,53.08,53.12,280800.0,35.1041,35.1041,35.0578,35.0842,280800.0
2010-03-15 09:30:00,52.9,53.07,52.86,52.92,62200.0,34.9389,35.0512,34.9125,34.9521,62200.0
2010-03-15 09:35:00,52.92,53.12,52.92,53.06,58200.0,34.9521,35.0842,34.9521,35.0446,58200.0
2010-03-15 09:40:00,53.05,53.11,52.93,53.09,31500.0,35.038,35.0776,34.9588,35.0644,31500.0
2010-03-15 09:45:00,53.11,53.29,53.11,53.28,37800.0,35.0776,35.1965,35.0776,35.1899,37800.0
2010-03-15 09:50:00,53.28,53.3,53.08,53.11,35300.0,35.1899,35.2031,35.0578,35.0776,35300.0
2010-03-15 09:55:00,53.1,53.1,52.96,52.96,78000.0,35.071,35.071,34.9786,34.9786,78000.0
2010-03-15 10:00:00,52.96,52.96,52.86,52.86,40800.0,34.9786,34.9786,34.9125,34.9125,40800.0
2010-03-15 10:05:00,52.87,53.04,52.87,53.0,42800.0,34.9191,35.0314,34.9191,35.005,42800.0
2010-03-15 10:10:00,53.02,53.02,52.87,52.9,29200.0,35.0182,35.0182,34.9191,34.9389,29200.0
2010-03-15 10:15:00,52.88,52.98,52.88,52.96,47200.0,34.9257,34.9918,34.9257,34.9786,47200.0
2010-03-15 10:20:00,52.97,53.03,52.97,53.0,23300.0,34.9852,35.0248,34.9852,35.005,23300.0
2010-03-15 10:25:00,53.0,53.01,52.94,52.99,49400.0,35.005,35.0116,34.9654,34.9984,49400.0
2010-03-15 10:30:00,52.99,52.99,52.88,52.93,46000.0,34.9984,34.9984,34.9257,34.9588,46000.0
2010-03-15 10:35:00,52.93,53.05,52.89,53.05,31600.0,34.9588,35.038,34.9323,35.038,31600.0
2010-03-15 10:40:00,53.05,53.08,53.01,53.04,17100.0,35.038,35.0578,35.0116,35.0314,17100.0
2010-03-15 10:45:00,53.05,53.05,52.98,52.99,14600.0,35.038,35.038,34.9918,34.9984,14600.0
2010-03-15 10:50:00,52.99,53.07,52.99,53.07,26200.0,34.9984,35.0512,34.9984,35.0512,26200.0
2010-03-15 10:55:00,53.07,53.15,53.06,53.15,37800.0,35.0512,35.1041,35.0446,35.1041,37800.0
2010-03-15 11:00:00,53.14,53.19,53.13,53.13,26100.0,35.0975,35.1305,35.0908,35.0908,26100.0
2010-03-15 11:05:00,53.13,53.13,53.01,53.04,14700.0,35.0908,35.0908,35.0116,35.0314,14700.0
2010-03-15 11:10:00,53.04,53.09,52.96,52.98,22800.0,35.0314,35.0644,34.9786,34.9918,22800.0
2010-03-15 11:15:00,52.98,53.01,52.92,52.98,27500.0,34.9918,35.0116,34.9521,34.9918,27500.0
2010-03-15 11:20:00,52.98,52.98,52.89,52.91,24200.0,34.9918,34.9918,34.9323,34.9455,24200.0
2010-03-15 11:25:00,52.92,52.97,52.92,52.96,22000.0,34.9521,34.9852,34.9521,34.9786,22000.0
2010-03-15 11:30:00,52.95,52.97,52.93,52.97,24000.0,34.972,34.9852,34.9588,34.9852,24000.0
2010-03-15 11:35:00,52.97,52.99,52.91,52.98,31100.0,34.9852,34.9984,34.9455,34.9918,31100.0
2010-03-15 11:40:00,52.98,53.07,52.98,53.06,35900.0,34.9918,35.0512,34.9918,35.0446,35900.0
2010-03-15 11:45:00,53.07,53.1,53.06,53.1,15200.0,35.0512,35.071,35.0446,35.071,15200.0
2010-03-15 11:50:00,53.1,53.13,53.09,53.13,21400.0,35.071,35.0908,35.0644,35.0908,21400.0
2010-03-15 11:55:00,53.13,53.18,53.13,53.17,30900.0,35.0908,35.1239,35.0908,35.1173,30900.0
2010-03-15 12:00:00,53.17,53.19,53.13,53.19,27300.0,35.1173,35.1305,35.0908,35.1305,27300.0
2010-03-15 12:05:00,53.18,53.19,53.13,53.16,28500.0,35.1239,35.1305,35.0908,35.1107,28500.0
2010-03-15 12:10:00,53.15,53.16,53.08,53.08,79300.0,35.1041,35.1107,35.0578,35.0578,79300.0
2010-03-15 12:15:00,53.08,53.12,53.03,53.1,81900.0,35.0578,35.0842,35.0248,35.071,81900.0
2010-03-15 12:20:00,53.1,53.17,53.08,53.08,29600.0,35.071,35.1173,35.0578,35.0578,29600.0
2010-03-15 12:25:00,53.09,53.17,53.09,53.17,39900.0,35.0644,35.1173,35.0644,35.1173,39900.0
2010-03-15 12:30:00,53.17,53.2,53.13,53.18,32600.0,35.1173,35.1371,35.0908,35.1239,32600.0
2010-03-15 12:35:00,53.17,53.18,53.14,53.16,42400.0,35.1173,35.1239,35.0975,35.1107,42400.0
2010-03-15 12:40:00,53.16,53.25,53.15,53.23,83600.0,35.1107,35.1701,35.1041,35.1569,83600.0
2010-03-15 12:45:00,53.23,53.26,53.19,53.2,35600.0,35.1569,35.1767,35.1305,35.1371,35600.0
2010-03-15 12:50:00,53.2,53.25,53.19,53.25,41600.0,35.1371,35.1701,35.1305,35.1701,41600.0
2010-03-15 12:55:00,53.24,53.25,53.2,53.23,25900.0,35.1635,35.1701,35.1371,35.1569,25900.0
2010-03-15 13:00:00,53.22,53.28,53.19,53.25,22300.0,35.1503,35.1899,35.1305,35.1701,22300.0
2010-03-15 13:05:00,53.25,53.26,53.22,53.23,17000.0,35.1701,35.1767,35.1503,35.1569,17000.0
2010-03-15 13:10:00,53.23,53.27,53.23,53.26,24400.0,35.1569,35.1833,35.1569,35.1767,24400.0
2010-03-15 13:15:00,53.25,53.27,53.23,53.26,42100.0,35.1701,35.1833,35.1569,35.1767,42100.0
2010-03-15 13:20:00,53.25,53.3,53.24,53.26,51700.0,35.1701,35.2031,35.1635,35.1767,51700.0
2010-03-15 13:25:00,53.26,53.29,53.26,53.26,13400.0,35.1767,35.1965,35.1767,35.1767,13400.0
2010-03-15 13:30:00,53.26,53.36,53.26,53.36,74000.0,35.1767,35.2428,35.1767,35.2428,74000.0
2010-03-15 13:35:00,53.36,53.47,53.35,53.45,66100.0,35.2428,35.3154,35.2362,35.3022,66100.0
2010-03-15 13:40:00,53.43,53.43,53.33,53.33,23600.0,35.289,35.289,35.2229,35.2229,23600.0
2010-03-15 13:45:00,53.32,53.32,53.27,53.29,44100.0,35.2163,35.2163,35.1833,35.1965,44100.0
2010-03-15 13:50:00,53.3,53.35,53.29,53.3,42300.0,35.2031,35.2362,35.1965,35.2031,42300.0
2010-03-15 13:55:00,53.29,53.31,53.28,53.31,29900.0,35.1965,35.2097,35.1899,35.2097,29900.0
2010-03-15 14:00:00,53.3,53.3,53.24,53.28,55300.0,35.2031,35.2031,35.1635,35.1899,55300.0
2010-03-15 14:05:00,53.29,53.29,53.24,53.27,66700.0,35.1965,35.1965,35.1635,35.1833,66700.0
2010-03-15 14:10:00,53.26,53.29,53.2,53.29,67500.0,35.1767,35.1965,35.1371,35.1965,67500.0
2010-03-15 14:15:00,53.29,53.29,53.24,53.25,25800.0,35.1965,35.1965,35.1635,35.1701,25800.0
2010-03-15 14:20:00,53.24,53.26,53.19,53.2,29800.0,35.1635,35.1767,35.1305,35.1371,29800.0
2010-03-15 14:25:00,53.2,53.28,53.2,53.27,39900.0,35.1371,35.1899,35.1371,35.1833,39900.0
2010-03-15 14:30:00,53.27,53.28,53.24,53.25,39700.0,35.1833,35.1899,35.1635,35.1701,39700.0
2010-03-15 14:35:00,53.26,53.32,53.25,53.31,28400.0,35.1767,35.2163,35.1701,35.2097,28400.0
2010-03-15 14:40:00,53.3,53.36,53.3,53.36,44900.0,35.2031,35.2428,35.2031,35.2428,44900.0
2010-03-15 14:45:00,53.36,53.44,53.3,53.3,49100.0,35.2428,35.2956,35.2031,35.2031,49100.0
2010-03-15 14:50:00,53.3,53.34,53.24,53.34,52500.0,35.2031,35.2295,35.1635,35.2295,52500.0
2010-03-15 14:55:00,53.35,53.36,53.28,53.29,30300.0,35.2362,35.2428,35.1899,35.1965,30300.0
2010-03-15 15:00:00,53.3,53.36,53.3,53.35,32200.0,35.2031,35.2428,35.2031,35.2362,32200.0
2010-03-15 15:05:00,53.36,53.36,53.27,53.29,53800.0,35.2428,35.2428,35.1833,35.1965,53800.0
2010-03-15 15:10:00,53.3,53.34,53.29,53.31,41900.0,35.2031,35.2295,35.1965,35.2097,41900.0
2010-03-15 15:15:00,53.31,53.37,53.31,53.37,34200.0,35.2097,35.2494,35.2097,35.2494,34200.0
2010-03-15 15:20:00,53.37,53.41,53.35,53.38,43500.0,35.2494,35.2758,35.2362,35.256,43500.0
2010-03-15 15:25:00,53.38,53.42,53.37,53.39,39900.0,35.256,35.2824,35.2494,35.2626,39900.0
2010-03-15 15:30:00,53.4,53.44,53.35,53.37,114400.0,35.2692,35.2956,35.2362,35.2494,114400.0
2010-03-15 15:35:00,53.37,53.41,53.34,53.38,69500.0,35.2494,35.2758,35.2295,35.256,69500.0
2010-03-15 15:40:00,53.39,53.43,53.38,53.43,46800.0,35.2626,35.289,35.256,35.289,46800.0
2010-03-15 15:45:00,53.43,53.51,53.42,53.5,182200.0,35.289,35.3418,35.2824,35.3352,182200.0
2010-03-15 15:50:00,53.51,53.51,53.47,53.5,216900.0,35.3418,35.3418,35.3154,35.3352,216900.0
2010-03-15 15:55:00,53.5,53.51,53.4,53.46,246100.0,35.3352,35.3418,35.2692,35.3088,246100.0
2010-03-16 09:30:00,53.47,53.53,53.27,53.3,46600.0,35.3154,35.355,35.1833,35.2031,46600.0
2010-03-16 09:35:00,53.3,53.45,53.29,53.44,22400.0,35.2031,35.3022,35.1965,35.2956,22400.0
2010-03-16 09:40:00,53.42,53.56,53.32,53.56,44500.0,35.2824,35.3748,35.2163,35.3748,44500.0
2010-03-16 09:45:00,53.56,53.59,53.45,53.46,64100.0,35.3748,35.3947,35.3022,35.3088,64100.0
2010-03-16 09:50:00,53.46,53.47,53.4,53.44,33200.0,35.3088,35.3154,35.2692,35.2956,33200.0
2010-03-16 09:55:00,53.45,53.5,53.43,53.5,41200.0,35.3022,35.3352,35.289,35.3352,41200.0
2010-03-16 10:00:00,53.5,53.5,53.45,53.47,44800.0,35.3352,35.3352,35.3022,35.3154,44800.0
2010-03-16 10:05:00,53.47,53.47,53.39,53.4,69800.0,35.3154,35.3154,35.2626,35.2692,69800.0
2010-03-16 10:10:00,53.41,53.46,53.33,53.33,43200.0,35.2758,35.3088,35.2229,35.2229,43200.0
2010-03-16 10:15:00,53.34,53.34,53.27,53.27,28900.0,35.2295,35.2295,35.1833,35.1833,28900.0
2010-03-16 10:20:00,53.29,53.3,53.25,53.28,31600.0,35.1965,35.2031,35.1701,35.1899,31600.0
2010-03-16 10:25:00,53.29,53.35,53.29,53.35,26100.0,35.1965,35.2362,35.1965,35.2362,26100.0
2010-03-16 10:30:00,53.35,53.46,53.35,53.46,37300.0,35.2362,35.3088,35.2362,35.3088,37300.0
2010-03-16 10:35:00,53.46,53.47,53.35,53.36,31400.0,35.3088,35.3154,35.2362,35.2428,31400.0
2010-03-16 10:40:00,53.35,53.4,53.34,53.4,65800.0,35.2362,35.2692,35.2295,35.2692,65800.0
2010-03-16 10:45:00,53.4,53.42,53.33,53.33,21300.0,35.2692,35.2824,35.2229,35.2229,21300.0
2010-03-16 10:50:00,53.34,53.35,53.3,53.32,22800.0,35.2295,35.2362,35.2031,35.2163,22800.0
2010-03-16 10:55:00,53.31,53.39,53.27,53.31,114200.0,35.2097,35.2626,35.1833,35.2097,114200.0
2010-03-16 11:00:00,53.31,53.33,53.28,53.29,34400.0,35.2097,35.2229,35.1899,35.1965,34400.0
2010-03-16 11:05:00,53.28,53.29,53.19,53.19,58100.0,35.1899,35.1965,35.1305,35.1305,58100.0
2010-03-16 11:10:00,53.19,53.22,53.16,53.19,36800.0,35.1305,35.1503,35.1107,35.1305,36800.0
2010-03-16 11:15:00,53.2,53.33,53.2,53.33,13500.0,35.1371,35.2229,35.1371,35.2229,13500.0
2010-03-16 11:20:00,53.34,53.38,53.3,53.31,26900.0,35.2295,35.256,35.2031,35.2097,26900.0
2010-03-16 11:25:00,53.3,53.33,53.25,53.31,24400.0,35.2031,35.2229,35.1701,35.2097,24400.0
2010-03-16 11:30:00,53.32,53.33,53.25,53.28,25600.0,35.2163,35.2229,35.1701,35.1899,25600.0
2010-03-16 11:35:00,53.27,53.33,53.27,53.32,11100.0,35.1833,35.2229,35.1833,35.2163,11100.0
2010-03-16 11:40:00,53.32,53.34,53.3,53.32,14700.0,35.2163,35.2295,35.2031,35.2163,14700.0
2010-03-16 11:45:00,53.32,53.34,53.32,53.32,15800.0,35.2163,35.2295,35.2163,35.2163,15800.0
2010-03-16 11:50:00,53.32,53.35,53.27,53.27,14300.0,35.2163,35.2362,35.1833,35.1833,14300.0
2010-03-16 11:55:00,53.26,53.29,53.23,53.29,10600.0,35.1767,35.1965,35.1569,35.1965,10600.0
2010-03-16 12:00:00,53.28,53.29,53.24,53.26,11200.0,35.1899,35.1965,35.1635,35.1767,11200.0
2010-03-16 12:05:00,53.26,53.33,53.26,53.31,22000.0,35.1767,35.2229,35.1767,35.2097,22000.0
2010-03-16 12:10:00,53.3,53.32,53.28,53.31,26100.0,35.2031,35.2163,35.1899,35.2097,26100.0
2010-03-16 12:15:00,53.32,53.34,53.29,53.31,22600.0,35.2163,35.2295,35.1965,35.2097,22600.0
2010-03-16 12:20:00,53.31,53.33,53.3,53.31,13500.0,35.2097,35.2229,35.2031,35.2097,13500.0
2010-03-16 12:25:00,53.29,53.31,53.28,53.3,12400.0,35.1965,35.2097,35.1899,35.2031,12400.0
2010-03-16 12:30:00,53.3,53.37,53.29,53.35,26100.0,35.2031,35.2494,35.1965,35.2362,26100.0
2010-03-16 12:35:00,53.35,53.35,53.29,53.33,32000.0,35.2362,35.2362,35.1965,35.2229,32000.0
2010-03-16 12:40:00,53.33,53.33,53.28,53.31,26800.0,35.2229,35.2229,35.1899,35.2097,26800.0
2010-03-16 12:45:00,53.33,53.39,53.33,53.36,21700.0,35.2229,35.2626,35.2229,35.2428,21700.0
2010-03-16 12:50:00,53.38,53.4,53.32,53.32,19700.0,35.256,35.2692,35.2163,35.2163,19700.0
2010-03-16 12:55:00,53.33,53.4,53.32,53.39,19600.0,35.2229,35.2692,35.2163,35.2626,19600.0
2010-03-16 13:00:00,53.4,53.4,53.3,53.38,69400.0,35.2692,35.2692,35.2031,35.256,69400.0
2010-03-16 13:05:00,53.38,53.4,53.36,53.39,11300.0,35.256,35.2692,35.2428,35.2626,11300.0
2010-03-16 13:10:00,53.39,53.4,53.31,53.34,24400.0,35.2626,35.2692,35.2097,35.2295,24400.0
2010-03-16 13:15:00,53.34,53.36,53.33,53.35,10200.0,35.2295,35.2428,35.2229,35.2362,10200.0
2010-03-16 13:20:00,53.35,53.35,53.32,53.34,11600.0,35.2362,35.2362,35.2163,35.2295,11600.0
2010-03-16 13:25:00,53.33,53.34,53.3,53.3,8800.0,35.2229,35.2295,35.2031,35.2031,8800.0
2010-03-16 13:30:00,53.3,53.31,53.3,53.31,8300.0,35.2031,35.2097,35.2031,35.2097,8300.0
2010-03-16 13:35:00,53.31,53.35,53.29,53.29,18300.0,35.2097,35.2362,35.1965,35.1965,18300.0
2010-03-16 13:40:00,53.28,53.33,53.28,53.33,9300.0,35.1899,35.2229,35.1899,35.2229,9300.0
2010-03-16 13:45:00,53.33,53.33,53.23,53.23,15600.0,35.2229,35.2229,35.1569,35.1569,15600.0
2010-03-16 13:50:00,53.24,53.25,53.23,53.24,10900.0,35.1635,35.1701,35.1569,35.1635,10900.0
2010-03-16 13:55:00,53.23,53.28,53.23,53.28,9400.0,35.1569,35.1899,35.1569,35.1899,9400.0
2010-03-16 14:00:00,53.28,53.28,53.19,53.22,26900.0,35.1899,35.1899,35.1305,35.1503,26900.0
2010-03-16 14:05:00,53.21,53.24,53.21,53.22,13500.0,35.1437,35.1635,35.1437,35.1503,13500.0
2010-03-16 14:10:00,53.21,53.32,53.19,53.3,21200.0,35.1437,35.2163,35.1305,35.2031,21200.0
2010-03-16 14:15:00,53.31,53.35,53.22,53.35,19700.0,35.2097,35.2362,35.1503,35.2362,19700.0
2010-03-16 14:20:00,53.35,53.4,53.28,53.36,44900.0,35.2362,35.2692,35.1899,35.2428,44900.0
2010-03-16 14:25:00,53.36,53.4,53.36,53.39,40400.0,35.2428,35.2692,35.2428,35.2626,40400.0
2010-03-16 14:30:00,53.39,53.4,53.31,53.36,46800.0,35.2626,35.2692,35.2097,35.2428,46800.0
2010-03-16 14:35:00,53.36,53.38,53.23,53.31,44100.0,35.2428,35.256,35.1569,35.2097,44100.0
2010-03-16 14:40:00,53.31,53.35,53.23,53.24,31600.0,35.2097,35.2362,35.1569,35.1635,31600.0
2010-03-16 14:45:00,53.24,53.3,53.22,53.27,16700.0,35.1635,35.2031,35.1503,35.1833,16700.0
2010-03-16 14:50:00,53.27,53.33,53.23,53.32,31700.0,35.1833,35.2229,35.1569,35.2163,31700.0
2010-03-16 14:55:00,53.31,53.36,53.28,53.32,27000.0,35.2097,35.2428,35.1899,35.2163,27000.0
2010-03-16 15:00:00,53.32,53.38,53.31,53.34,34900.0,35.2163,35.256,35.2097,35.2295,34900.0
2010-03-16 15:05:00,53.34,53.41,53.34,53.35,44400.0,35.2295,35.2758,35.2295,35.2362,44400.0
2010-03-16 15:10:00,53.35,53.38,53.33,53.38,28700.0,35.2362,35.256,35.2229,35.256,28700.0
2010-03-16 15:15:00,53.38,53.38,53.34,53.35,66500.0,35.256,35.256,35.2295,35.2362,66500.0
2010-03-16 15:20:00,53.34,53.39,53.33,53.36,35800.0,35.2295,35.2626,35.2229,35.2428,35800.0
2010-03-16 15:25:00,53.35,53.36,53.31,53.34,70200.0,35.2362,35.2428,35.2097,35.2295,70200.0
2010-03-16 15:30:00,53.33,53.43,53.31,53.39,65500.0,35.2229,35.289,35.2097,35.2626,65500.0
2010-03-16 15:35:00,53.39,53.48,53.39,53.46,38000.0,35.2626,35.322,35.2626,35.3088,38000.0
2010-03-16 15:40:00,53.46,53.49,53.41,53.42,51000.0,35.3088,35.3286,35.2758,35.2824,51000.0
2010-03-16 15:45:00,53.41,53.45,53.39,53.4,71200.0,35.2758,35.3022,35.2626,35.2692,71200.0
2010-03-16 15:50:00,53.4,53.47,53.39,53.47,128100.0,35.2692,35.3154,35.2626,35.3154,128100.0
2010-03-16 15:55:00,53.47,53.5,53.44,53.45,123100.0,35.3154,35.3352,35.2956,35.3022,123100.0
2010-03-17 09:30:00,53.6,53.64,53.38,53.41,40700.0,35.4013,35.4277,35.256,35.2758,40700.0
2010-03-17 09:35:00,53.41,53.48,53.25,53.3,48200.0,35.2758,35.322,35.1701,35.2031,48200.0
2010-03-17 09:40:00,53.31,53.36,53.27,53.31,21300.0,35.2097,35.2428,35.1833,35.2097,21300.0
2010-03-17 09:45:00,53.3,53.35,53.29,53.33,27700.0,35.2031,35.2362,35.1965,35.2229,27700.0
2010-03-17 09:50:00,53.33,53.35,53.28,53.31,22800.0,35.2229,35.2362,35.1899,35.2097,22800.0
2010-03-17 09:55:00,53.32,53.37,53.24,53.35,29200.0,35.2163,35.2494,35.1635,35.2362,29200.0
2010-03-17 10:00:00,53.35,53.48,53.35,53.48,39000.0,35.2362,35.322,35.2362,35.322,39000.0
2010-03-17 10:05:00,53.47,53.59,53.47,53.58,27000.0,35.3154,35.3947,35.3154,35.3881,27000.0
2010-03-17 10:10:00,53.57,53.57,53.32,53.37,33100.0,35.3815,35.3815,35.2163,35.2494,33100.0
2010-03-17 10:15:00,53.36,53.48,53.36,53.48,17000.0,35.2428,35.322,35.2428,35.322,17000.0
2010-03-17 10:20:00,53.48,53.54,53.34,53.35,38100.0,35.322,35.3616,35.2295,35.2362,38100.0
2010-03-17 10:25:00,53.35,53.37,53.23,53.23,26800.0,35.2362,35.2494,35.1569,35.1569,26800.0
2010-03-17 10:30:00,53.24,53.26,53.19,53.24,33600.0,35.1635,35.1767,35.1305,35.1635,33600.0
2010-03-17 10:35:00,53.21,53.22,53.15,53.16,32100.0,35.1437,35.1503,35.1041,35.1107,32100.0
2010-03-17 10:40:00,53.16,53.27,53.15,53.25,22200.0,35.1107,35.1833,35.1041,35.1701,22200.0
2010-03-17 10:45:00,53.26,53.26,53.22,53.24,12800.0,35.1767,35.1767,35.1503,35.1635,12800.0
2010-03-17 10:50:00,53.24,53.26,53.19,53.21,37000.0,35.1635,35.1767,35.1305,35.1437,37000.0
2010-03-17 10:55:00,53.23,53.27,53.23,53.24,21200.0,35.1569,35.1833,35.1569,35.1635,21200.0
2010-03-17 11:00:00,53.25,53.25,53.23,53.24,36500.0,35.1701,35.1701,35.1569,35.1635,36500.0
2010-03-17 11:05:00,53.23,53.24,53.14,53.16,44600.0,35.1569,35.1635,35.0975,35.1107,44600.0
2010-03-17 11:10:00,53.16,53.16,53.13,53.15,15400.0,35.1107,35.1107,35.0908,35.1041,15400.0
2010-03-17 11:15:00,53.14,53.22,53.14,53.18,22500.0,35.0975,35.1503,35.0975,35.1239,22500.0
2010-03-17 11:20:00,53.19,53.21,53.18,53.19,46800.0,35.1305,35.1437,35.1239,35.1305,46800.0
2010-03-17 11:25:00,53.2,53.22,53.18,53.19,23700.0,35.1371,35.1503,35.1239,35.1305,23700.0
2010-03-17 11:30:00,53.17,53.21,53.17,53.2,18400.0,35.1173,35.1437,35.1173,35.1371,18400.0
2010-03-17 11:35:00,53.2,53.2,53.18,53.19,40000.0,35.1371,35.1371,35.1239,35.1305,40000.0
2010-03-17 11:40:00,53.2,53.2,53.18,53.19,35400.0,35.1371,35.1371,35.1239,35.1305,35400.0
2010-03-17 11:45:00,53.19,53.19,53.13,53.14,54100.0,35.1305,35.1305,35.0908,35.0975,54100.0
2010-03-17 11:50:00,53.14,53.17,53.14,53.15,19900.0,35.0975,35.1173,35.0975,35.1041,19900.0
2010-03-17 11:55:00,53.15,53.2,53.14,53.15,53800.0,35.1041,35.1371,35.0975,35.1041,53800.0
2010-03-17 12:00:00,53.15,53.17,53.15,53.15,21400.0,35.1041,35.1173,35.1041,35.1041,21400.0
2010-03-17 12:05:00,53.15,53.18,53.15,53.17,31200.0,35.1041,35.1239,35.1041,35.1173,31200.0
2010-03-17 12:10:00,53.18,53.2,53.18,53.2,44800.0,35.1239,35.1371,35.1239,35.1371,44800.0
2010-03-17 12:15:00,53.2,53.21,53.18,53.18,49200.0,35.1371,35.1437,35.1239,35.1239,49200.0
2010-03-17 12:20:00,53.17,53.19,53.12,53.16,73800.0,35.1173,35.1305,35.0842,35.1107,73800.0
2010-03-17 12:25:00,53.16,53.18,53.14,53.14,25500.0,35.1107,35.1239,35.0975,35.0975,25500.0
2010-03-17 12:30:00,53.14,53.15,53.11,53.13,33800.0,35.0975,35.1041,35.0776,35.0908,33800.0
2010-03-17 12:35:00,53.13,53.14,53.05,53.07,47400.0,35.0908,35.0975,35.038,35.0512,47400.0
2010-03-17 12:40:00,53.06,53.1,53.04,53.09,32200.0,35.0446,35.071,35.0314,35.0644,32200.0
2010-03-17 12:45:00,53.09,53.13,53.07,53.11,22200.0,35.0644,35.0908,35.0512,35.0776,22200.0
2010-03-17 12:50:00,53.1,53.11,53.07,53.08,11300.0,35.071,35.0776,35.0512,35.0578,11300.0
2010-03-17 12:55:00,53.08,53.13,53.06,53.06,26900.0,35.0578,35.0908,35.0446,35.0446,26900.0
2010-03-17 13:00:00,53.06,53.1,53.06,53.09,16400.0,35.0446,35.071,35.0446,35.0644,16400.0
2010-03-17 13:05:00,53.1,53.12,53.08,53.08,39600.0,35.071,35.0842,35.0578,35.0578,39600.0
2010-03-17 13:10:00,53.08,53.11,53.06,53.11,32100.0,35.0578,35.0776,35.0446,35.0776,32100.0
2010-03-17 13:15:00,53.11,53.16,53.1,53.15,18500.0,35.0776,35.1107,35.071,35.1041,18500.0
2010-03-17 13:20:00,53.16,53.21,53.16,53.2,14700.0,35.1107,35.1437,35.1107,35.1371,14700.0
2010-03-17 13:25:00,53.2,53.28,53.2,53.24,26100.0,35.1371,35.1899,35.1371,35.1635,26100.0
2010-03-17 13:30:00,53.23,53.29,53.23,53.27,13100.0,35.1569,35.1965,35.1569,35.1833,13100.0
2010-03-17 13:35:00,53.28,53.4,53.27,53.38,46700.0,35.1899,35.2692,35.1833,35.256,46700.0
2010-03-17 13:40:00,53.37,53.4,53.33,53.34,17300.0,35.2494,35.2692,35.2229,35.2295,17300.0
2010-03-17 13:45:00,53.34,53.34,53.29,53.31,16800.0,35.2295,35.2295,35.1965,35.2097,16800.0
2010-03-17 13:50:00,53.31,53.33,53.28,53.31,14900.0,35.2097,35.2229,35.1899,35.2097,14900.0
2010-03-17 13:55:00,53.31,53.31,53.28,53.31,13900.0,35.2097,35.2097,35.1899,35.2097,13900.0
2010-03-17 14:00:00,53.32,53.33,53.26,53.26,44200.0,35.2163,35.2229,35.1767,35.1767,44200.0
2010-03-17 14:05:00,53.26,53.27,53.22,53.22,22500.0,35.1767,35.1833,35.1503,35.1503,22500.0
2010-03-17 14:10:00,53.22,53.28,53.22,53.27,21500.0,35.1503,35.1899,35.1503,35.1833,21500.0
2010-03-17 14:15:00,53.27,53.29,53.25,53.26,27900.0,35.1833,35.1965,35.1701,35.1767,27900.0
2010-03-17 14:20:00,53.27,53.3,53.26,53.3,19300.0,35.1833,35.2031,35.1767,35.2031,19300.0
2010-03-17 14:25:00,53.3,53.31,53.23,53.25,25300.0,35.2031,35.2097,35.1569,35.1701,25300.0
2010-03-17 14:30:00,53.25,53.27,53.22,53.23,22800.0,35.1701,35.1833,35.1503,35.1569,22800.0
2010-03-17 14:35:00,53.23,53.26,53.22,53.23,51000.0,35.1569,35.1767,35.1503,35.1569,51000.0
2010-03-17 14:40:00,53.23,53.26,53.21,53.22,50700.0,35.1569,35.1767,35.1437,35.1503,50700.0
2010-03-17 14:45:00,53.21,53.26,53.2,53.26,25900.0,35.1437,35.1767,35.1371,35.1767,25900.0
2010-03-17 14:50:00,53.25,53.28,53.21,53.21,64300.0,35.1701,35.1899,35.1437,35.1437,64300.0
2010-03-17 14:55:00,53.21,53.22,53.17,53.2,41100.0,35.1437,35.1503,35.1173,35.1371,41100.0
2010-03-17 15:00:00,53.2,53.24,53.18,53.21,60200.0,35.1371,35.1635,35.1239,35.1437,60200.0
2010-03-17 15:05:00,53.2,53.23,53.19,53.21,37600.0,35.1371,35.1569,35.1305,35.1437,37600.0
2010-03-17 15:10:00,53.21,53.23,53.2,53.22,42200.0,35.1437,35.1569,35.1371,35.1503,42200.0
2010-03-17 15:15:00,53.23,53.23,53.04,53.04,104600.0,35.1569,35.1569,35.0314,35.0314,104600.0
2010-03-17 15:20:00,53.04,53.07,53.01,53.04,175300.0,35.0314,35.0512,35.0116,35.0314,175300.0
2010-03-17 15:25:00,53.04,53.1,53.03,53.08,46200.0,35.0314,35.071,35.0248,35.0578,46200.0
2010-03-17 15:30:00,53.09,53.09,52.98,52.99,72100.0,35.0644,35.0644,34.9918,34.9984,72100.0
2010-03-17 15:35:00,52.98,53.06,52.98,53.04,144500.0,34.9918,35.0446,34.9918,35.0314,144500.0
2010-03-17 15:40:00,53.04,53.05,53.0,53.05,44100.0,35.0314,35.038,35.005,35.038,44100.0
2010-03-17 15:45:00,53.04,53.13,53.04,53.08,211500.0,35.0314,35.0908,35.0314,35.0578,211500.0
2010-03-17 15:50:00,53.08,53.15,53.07,53.13,180700.0,35.0578,35.1041,35.0512,35.0908,180700.0
2010-03-17 15:55:00,53.13,53.17,53.12,53.17,154700.0,35.0908,35.1173,35.0842,35.1173,154700.0
2010-03-18 09:30:00,53.28,53.28,53.15,53.27,33400.0,35.1899,35.1899,35.1041,35.1833,33400.0
2010-03-18 09:35:00,53.3,53.38,53.14,53.22,45900.0,35.2031,35.256,35.0975,35.1503,45900.0
2010-03-18 09:40:00,53.22,53.25,53.04,53.06,27300.0,35.1503,35.1701,35.0314,35.0446,27300.0
2010-03-18 09:45:00,53.06,53.12,53.03,53.12,30000.0,35.0446,35.0842,35.0248,35.0842,30000.0
2010-03-18 09:50:00,53.12,53.14,53.04,53.14,25300.0,35.0842,35.0975,35.0314,35.0975,25300.0
2010-03-18 09:55:00,53.14,53.15,53.12,53.13,30600.0,35.0975,35.1041,35.0842,35.0908,30600.0
2010-03-18 10:00:00,53.13,53.2,53.05,53.08,87700.0,35.0908,35.1371,35.038,35.0578,87700.0
2010-03-18 10:05:00,53.08,53.1,52.93,52.96,87800.0,35.0578,35.071,34.9588,34.9786,87800.0
2010-03-18 10:10:00,52.96,52.97,52.86,52.86,55200.0,34.9786,34.9852,34.9125,34.9125,55200.0
2010-03-18 10:15:00,52.87,52.96,52.81,52.95,57400.0,34.9191,34.9786,34.8795,34.972,57400.0
2010-03-18 10:20:00,52.94,53.1,52.94,53.1,35900.0,34.9654,35.071,34.9654,35.071,35900.0
2010-03-18 10:25:00,53.1,53.1,52.95,52.95,59500.0,35.071,35.071,34.972,34.972,59500.0
2010-03-18 10:30:00,52.95,53.03,52.94,53.03,83300.0,34.972,35.0248,34.9654,35.0248,83300.0
2010-03-18 10:35:00,53.03,53.03,52.97,52.97,52400.0,35.0248,35.0248,34.9852,34.9852,52400.0
2010-03-18 10:40:00,52.96,53.01,52.94,52.97,63300.0,34.9786,35.0116,34.9654,34.9852,63300.0
2010-03-18 10:45:00,52.97,52.99,52.95,52.97,9100.0,34.9852,34.9984,34.972,34.9852,9100.0
2010-03-18 10:50:00,52.97,52.99,52.94,52.94,23900.0,34.9852,34.9984,34.9654,34.9654,23900.0
2010-03-18 10:55:00,52.95,53.05,52.92,53.03,36700.0,34.972,35.038,34.9521,35.0248,36700.0
2010-03-18 11:00:00,53.02,53.06,53.01,53.05,23200.0,35.0182,35.0446,35.0116,35.038,23200.0
2010-03-18 11:05:00,53.04,53.04,53.01,53.01,23900.0,35.0314,35.0314,35.0116,35.0116,23900.0
2010-03-18 11:10:00,53.01,53.03,53.0,53.03,126000.0,35.0116,35.0248,35.005,35.0248,126000.0
2010-03-18 11:15:00,53.03,53.06,52.98,52.98,32000.0,35.0248,35.0446,34.9918,34.9918,32000.0
2010-03-18 11:20:00,52.99,53.01,52.97,53.01,20300.0,34.9984,35.0116,34.9852,35.0116,20300.0
2010-03-18 11:25:00,53.0,53.08,53.0,53.08,31900.0,35.005,35.0578,35.005,35.0578,31900.0
2010-03-18 11:30:00,53.08,53.11,53.03,53.03,10500.0,35.0578,35.0776,35.0248,35.0248,10500.0
2010-03-18 11:35:00,53.03,53.06,53.01,53.03,48700.0,35.0248,35.0446,35.0116,35.0248,48700.0
2010-03-18 11:40:00,53.03,53.04,52.99,53.0,54600.0,35.0248,35.0314,34.9984,35.005,54600.0
2010-03-18 11:45:00,53.0,53.0,52.97,52.97,23700.0,35.005,35.005,34.9852,34.9852,23700.0
2010-03-18 11:50:00,52.97,52.99,52.96,52.99,40600.0,34.9852,34.9984,34.9786,34.9984,40600.0
2010-03-18 11:55:00,52.99,53.01,52.97,52.98,49800.0,34.9984,35.0116,34.9852,34.9918,49800.0
2010-03-18 12:00:00,52.97,52.98,52.86,52.91,37500.0,34.9852,34.9918,34.9125,34.9455,37500.0
2010-03-18 12:05:00,52.91,53.0,52.9,52.99,19200.0,34.9455,35.005,34.9389,34.9984,19200.0
2010-03-18 12:10:00,53.0,53.05,52.96,52.99,61300.0,35.005,35.038,34.9786,34.9984,61300.0
2010-03-18 12:15:00,52.98,53.0,52.94,52.98,24300.0,34.9918,35.005,34.9654,34.9918,24300.0
2010-03-18 12:20:00,52.99,52.99,52.9,52.91,14700.0,34.9984,34.9984,34.9389,34.9455,14700.0
2010-03-18 12:25:00,52.91,52.95,52.89,52.94,22100.0,34.9455,34.972,34.9323,34.9654,22100.0
2010-03-18 12:30:00,52.95,53.03,52.95,53.02,36600.0,34.972,35.0248,34.972,35.0182,36600.0
2010-03-18 12:35:00,53.03,53.04,52.99,53.01,24100.0,35.0248,35.0314,34.9984,35.0116,24100.0
2010-03-18 12:40:00,53.0,53.02,52.99,53.01,20500.0,35.005,35.0182,34.9984,35.0116,20500.0
2010-03-18 12:45:00,53.02,53.08,52.99,53.0,87300.0,35.0182,35.0578,34.9984,35.005,87300.0
2010-03-18 12:50:00,53.01,53.02,52.99,53.01,10600.0,35.0116,35.0182,34.9984,35.0116,10600.0
2010-03-18 12:55:00,53.01,53.04,53.01,53.04,25500.0,35.0116,35.0314,35.0116,35.0314,25500.0
2010-03-18 13:00:00,53.04,53.05,53.03,53.03,19100.0,35.0314,35.038,35.0248,35.0248,19100.0
2010-03-18 13:05:00,53.05,53.14,53.04,53.12,64300.0,35.038,35.0975,35.0314,35.0842,64300.0
2010-03-18 13:10:00,53.12,53.14,53.11,53.13,26700.0,35.0842,35.0975,35.0776,35.0908,26700.0
2010-03-18 13:15:00,53.14,53.16,53.02,53.06,97400.0,35.0975,35.1107,35.0182,35.0446,97400.0
2010-03-18 13:20:00,53.06,53.08,53.0,53.0,38300.0,35.0446,35.0578,35.005,35.005,38300.0
2010-03-18 13:25:00,53.0,53.01,52.98,52.98,34200.0,35.005,35.0116,34.9918,34.9918,34200.0
2010-03-18 13:30:00,52.98,53.04,52.97,53.0,25200.0,34.9918,35.0314,34.9852,35.005,25200.0
2010-03-18 13:35:00,53.01,53.01,53.0,53.01,9900.0,35.0116,35.0116,35.005,35.0116,9900.0
2010-03-18 13:40:00,53.0,53.03,52.99,53.0,14100.0,35.005,35.0248,34.9984,35.005,14100.0
2010-03-18 13:45:00,53.0,53.01,52.99,53.0,24900.0,35.005,35.0116,34.9984,35.005,24900.0
2010-03-18 13:50:00,53.0,53.01,52.99,53.01,27100.0,35.005,35.0116,34.9984,35.0116,27100.0
2010-03-18 13:55:00,53.0,53.01,52.97,52.99,31700.0,35.005,35.0116,34.9852,34.9984,31700.0
2010-03-18 14:00:00,52.99,53.02,52.98,53.0,26100.0,34.9984,35.0182,34.9918,35.005,26100.0
2010-03-18 14:05:00,53.0,53.03,52.77,53.01,53000.0,35.005,35.0248,34.8531,35.0116,53000.0
2010-03-18 14:10:00,53.01,53.04,53.0,53.02,75500.0,35.0116,35.0314,35.005,35.0182,75500.0
2010-03-18 14:15:00,53.02,53.02,52.98,53.01,22000.0,35.0182,35.0182,34.9918,35.0116,22000.0
2010-03-18 14:20:00,53.0,53.03,52.97,52.98,24400.0,35.005,35.0248,34.9852,34.9918,24400.0
2010-03-18 14:25:00,52.98,53.01,52.98,52.99,20500.0,34.9918,35.0116,34.9918,34.9984,20500.0
2010-03-18 14:30:00,52.99,53.08,52.99,53.06,75900.0,34.9984,35.0578,34.9984,35.0446,75900.0
2010-03-18 14:35:00,53.06,53.07,52.99,53.01,97400.0,35.0446,35.0512,34.9984,35.0116,97400.0
2010-03-18 14:40:00,53.0,53.01,52.9,52.92,90800.0,35.005,35.0116,34.9389,34.9521,90800.0
2010-03-18 14:45:00,52.91,52.96,52.89,52.9,29700.0,34.9455,34.9786,34.9323,34.9389,29700.0
2010-03-18 14:50:00,52.9,52.9,52.85,52.89,38400.0,34.9389,34.9389,34.9059,34.9323,38400.0
2010-03-18 14:55:00,52.88,52.96,52.87,52.93,41700.0,34.9257,34.9786,34.9191,34.9588,41700.0
2010-03-18 15:00:00,52.94,52.94,52.89,52.9,33800.0,34.9654,34.9654,34.9323,34.9389,33800.0
2010-03-18 15:05:00,52.9,52.93,52.89,52.92,39300.0,34.9389,34.9588,34.9323,34.9521,39300.0
2010-03-18 15:10:00,52.91,52.92,52.87,52.89,53800.0,34.9455,34.9521,34.9191,34.9323,53800.0
2010-03-18 15:15:00,52.89,52.9,52.88,52.88,60100.0,34.9323,34.9389,34.9257,34.9257,60100.0
2010-03-18 15:20:00,52.88,52.89,52.87,52.87,69800.0,34.9257,34.9323,34.9191,34.9191,69800.0
2010-03-18 15:25:00,52.87,52.88,52.86,52.88,71700.0,34.9191,34.9257,34.9125,34.9257,71700.0
2010-03-18 15:30:00,52.88,52.98,52.88,52.96,66600.0,34.9257,34.9918,34.9257,34.9786,66600.0
2010-03-18 15:35:00,52.96,53.0,52.95,53.0,92900.0,34.9786,35.005,34.972,35.005,92900.0
2010-03-18 15:40:00,53.0,53.01,52.99,52.99,102400.0,35.005,35.0116,34.9984,34.9984,102400.0
2010-03-18 15:45:00,52.99,53.0,52.99,52.99,90200.0,34.9984,35.005,34.9984,34.9984,90200.0
2010-03-18 15:50:00,52.99,53.0,52.99,53.0,148800.0,34.9984,35.005,34.9984,35.005,148800.0
2010-03-18 15:55:00,53.0,53.03,52.98,53.02,256300.0,35.005,35.0248,34.9918,35.0182,256300.0
2010-03-19 09:30:00,53.26,53.36,53.02,53.12,1160300.0,35.1767,35.2428,35.0182,35.0842,1160300.0
2010-03-19 09:35:00,53.12,53.18,53.07,53.13,83700.0,35.0842,35.1239,35.0512,35.0908,83700.0
2010-03-19 09:40:00,53.13,53.17,53.06,53.13,39900.0,35.0908,35.1173,35.0446,35.0908,39900.0
2010-03-19 09:45:00,53.13,53.13,53.02,53.05,71800.0,35.0908,35.0908,35.0182,35.038,71800.0
2010-03-19 09:50:00,53.05,53.11,53.0,53.07,188200.0,35.038,35.0776,35.005,35.0512,188200.0
2010-03-19 09:55:00,53.09,53.09,53.04,53.09,66500.0,35.0644,35.0644,35.0314,35.0644,66500.0
2010-03-19 10:00:00,53.09,53.13,53.01,53.02,156100.0,35.0644,35.0908,35.0116,35.0182,156100.0
2010-03-19 10:05:00,53.02,53.08,53.01,53.06,29200.0,35.0182,35.0578,35.0116,35.0446,29200.0
2010-03-19 10:10:00,53.05,53.09,53.03,53.07,12600.0,35.038,35.0644,35.0248,35.0512,12600.0
2010-03-19 10:15:00,53.07,53.14,52.98,53.14,71600.0,35.0512,35.0975,34.9918,35.0975,71600.0
2010-03-19 10:20:00,53.15,53.17,53.11,53.13,50900.0,35.1041,35.1173,35.0776,35.0908,50900.0
2010-03-19 10:25:00,53.13,53.13,53.02,53.06,41700.0,35.0908,35.0908,35.0182,35.0446,41700.0
2010-03-19 10:30:00,53.04,53.06,52.99,53.06,68800.0,35.0314,35.0446,34.9984,35.0446,68800.0
2010-03-19 10:35:00,53.05,53.19,53.05,53.19,55000.0,35.038,35.1305,35.038,35.1305,55000.0
2010-03-19 10:40:00,53.18,53.19,53.14,53.16,48300.0,35.1239,35.1305,35.0975,35.1107,48300.0
2010-03-19 10:45:00,53.17,53.21,53.17,53.19,26600.0,35.1173,35.1437,35.1173,35.1305,26600.0
2010-03-19 10:50:00,53.18,53.2,53.18,53.2,38900.0,35.1239,35.1371,35.1239,35.1371,38900.0
2010-03-19 10:55:00,53.2,53.21,53.18,53.18,30400.0,35.1371,35.1437,35.1239,35.1239,30400.0
2010-03-19 11:00:00,53.18,53.2,53.17,53.17,22400.0,35.1239,35.1371,35.1173,35.1173,22400.0
2010-03-19 11:05:00,53.17,53.23,53.17,53.2,37200.0,35.1173,35.1569,35.1173,35.1371,37200.0
2010-03-19 11:10:00,53.19,53.19,53.09,53.15,32200.0,35.1305,35.1305,35.0644,35.1041,32200.0
2010-03-19 11:15:00,53.15,53.23,53.13,53.22,44700.0,35.1041,35.1569,35.0908,35.1503,44700.0
2010-03-19 11:20:00,53.23,53.33,53.22,53.29,67400.0,35.1569,35.2229,35.1503,35.1965,67400.0
2010-03-19 11:25:00,53.29,53.33,53.29,53.3,42800.0,35.1965,35.2229,35.1965,35.2031,42800.0
2010-03-19 11:30:00,53.29,53.29,53.19,53.2,25000.0,35.1965,35.1965,35.1305,35.1371,25000.0
2010-03-19 11:35:00,53.2,53.23,53.19,53.22,23000.0,35.1371,35.1569,35.1305,35.1503,23000.0
2010-03-19 11:40:00,53.23,53.27,53.22,53.22,31600.0,35.1569,35.1833,35.1503,35.1503,31600.0
2010-03-19 11:45:00,53.22,53.25,53.22,53.23,29600.0,35.1503,35.1701,35.1503,35.1569,29600.0
2010-03-19 11:50:00,53.23,53.24,53.2,53.23,39800.0,35.1569,35.1635,35.1371,35.1569,39800.0
2010-03-19 11:55:00,53.23,53.24,53.22,53.23,20800.0,35.1569,35.1635,35.1503,35.1569,20800.0
2010-03-19 12:00:00,53.22,53.22,53.19,53.19,34200.0,35.1503,35.1503,35.1305,35.1305,34200.0
2010-03-19 12:05:00,53.2,53.22,53.18,53.19,42400.0,35.1371,35.1503,35.1239,35.1305,42400.0
2010-03-19 12:10:00,53.2,53.21,53.18,53.18,15900.0,35.1371,35.1437,35.1239,35.1239,15900.0
2010-03-19 12:15:00,53.19,53.2,53.15,53.15,28800.0,35.1305,35.1371,35.1041,35.1041,28800.0
2010-03-19 12:20:00,53.15,53.18,53.14,53.18,18500.0,35.1041,35.1239,35.0975,35.1239,18500.0
2010-03-19 12:25:00,53.17,53.21,53.14,53.14,29700.0,35.1173,35.1437,35.0975,35.0975,29700.0
2010-03-19 12:30:00,53.15,53.21,53.14,53.2,21600.0,35.1041,35.1437,35.0975,35.1371,21600.0
2010-03-19 12:35:00,53.2,53.22,53.19,53.2,14900.0,35.1371,35.1503,35.1305,35.1371,14900.0
2010-03-19 12:40:00,53.19,53.22,53.19,53.21,20200.0,35.1305,35.1503,35.1305,35.1437,20200.0
2010-03-19 12:45:00,53.21,53.21,53.19,53.2,16500.0,35.1437,35.1437,35.1305,35.1371,16500.0
2010-03-19 12:50:00,53.21,53.23,53.2,53.22,24100.0,35.1437,35.1569,35.1371,35.1503,24100.0
2010-03-19 12:55:00,53.23,53.23,53.2,53.21,11100.0,35.1569,35.1569,35.1371,35.1437,11100.0
2010-03-19 13:00:00,53.2,53.24,53.2,53.24,30600.0,35.1371,35.1635,35.1371,35.1635,30600.0
2010-03-19 13:05:00,53.24,53.24,53.21,53.24,69300.0,35.1635,35.1635,35.1437,35.1635,69300.0
2010-03-19 13:10:00,53.24,53.31,53.24,53.27,60000.0,35.1635,35.2097,35.1635,35.1833,60000.0
2010-03-19 13:15:00,53.27,53.28,53.24,53.26,11300.0,35.1833,35.1899,35.1635,35.1767,11300.0
2010-03-19 13:20:00,53.26,53.27,53.23,53.24,18400.0,35.1767,35.1833,35.1569,35.1635,18400.0
2010-03-19 13:25:00,53.24,53.24,53.19,53.24,14100.0,35.1635,35.1635,35.1305,35.1635,14100.0
2010-03-19 13:30:00,53.23,53.24,53.16,53.16,14700.0,35.1569,35.1635,35.1107,35.1107,14700.0
2010-03-19 13:35:00,53.16,53.16,53.13,53.15,31100.0,35.1107,35.1107,35.0908,35.1041,31100.0
2010-03-19 13:40:00,53.15,53.17,53.15,53.17,22300.0,35.1041,35.1173,35.1041,35.1173,22300.0
2010-03-19 13:45:00,53.17,53.19,53.16,53.18,32600.0,35.1173,35.1305,35.1107,35.1239,32600.0
2010-03-19 13:50:00,53.19,53.22,53.18,53.22,30000.0,35.1305,35.1503,35.1239,35.1503,30000.0
2010-03-19 13:55:00,53.21,53.24,53.21,53.24,27600.0,35.1437,35.1635,35.1437,35.1635,27600.0
2010-03-19 14:00:00,53.24,53.25,53.23,53.24,22500.0,35.1635,35.1701,35.1569,35.1635,22500.0
2010-03-19 14:05:00,53.24,53.27,53.23,53.23,35500.0,35.1635,35.1833,35.1569,35.1569,35500.0
2010-03-19 14:10:00,53.23,53.24,53.21,53.21,34700.0,35.1569,35.1635,35.1437,35.1437,34700.0
2010-03-19 14:15:00,53.21,53.23,53.2,53.22,34300.0,35.1437,35.1569,35.1371,35.1503,34300.0
2010-03-19 14:20:00,53.22,53.28,53.22,53.22,34900.0,35.1503,35.1899,35.1503,35.1503,34900.0
2010-03-19 14:25:00,53.22,53.25,53.22,53.22,19300.0,35.1503,35.1701,35.1503,35.1503,19300.0
2010-03-19 14:30:00,53.22,53.26,53.21,53.21,46200.0,35.1503,35.1767,35.1437,35.1437,46200.0
2010-03-19 14:35:00,53.22,53.24,53.21,53.22,34900.0,35.1503,35.1635,35.1437,35.1503,34900.0
2010-03-19 14:40:00,53.22,53.23,53.17,53.22,65900.0,35.1503,35.1569,35.1173,35.1503,65900.0
2010-03-19 14:45:00,53.23,53.23,53.22,53.23,13200.0,35.1569,35.1569,35.1503,35.1569,13200.0
2010-03-19 14:50:00,53.23,53.23,53.2,53.21,26800.0,35.1569,35.1569,35.1371,35.1437,26800.0
2010-03-19 14:55:00,53.21,53.26,53.21,53.26,38600.0,35.1437,35.1767,35.1437,35.1767,38600.0
2010-03-19 15:00:00,53.26,53.28,53.25,53.27,57200.0,35.1767,35.1899,35.1701,35.1833,57200.0
2010-03-19 15:05:00,53.27,53.29,53.26,53.27,44900.0,35.1833,35.1965,35.1767,35.1833,44900.0
2010-03-19 15:10:00,53.26,53.27,53.23,53.24,22100.0,35.1767,35.1833,35.1569,35.1635,22100.0
2010-03-19 15:15:00,53.23,53.28,53.23,53.28,30400.0,35.1569,35.1899,35.1569,35.1899,30400.0
2010-03-19 15:20:00,53.28,53.28,53.23,53.24,52800.0,35.1899,35.1899,35.1569,35.1635,52800.0
2010-03-19 15:25:00,53.24,53.27,53.23,53.27,32800.0,35.1635,35.1833,35.1569,35.1833,32800.0
2010-03-19 15:30:00,53.26,53.26,53.11,53.11,81000.0,35.1767,35.1767,35.0776,35.0776,81000.0
2010-03-19 15:35:00,53.11,53.15,53.09,53.15,70600.0,35.0776,35.1041,35.0644,35.1041,70600.0
2010-03-19 15:40:00,53.14,53.16,53.1,53.13,89600.0,35.0975,35.1107,35.071,35.0908,89600.0
2010-03-19 15:45:00,53.13,53.21,53.11,53.19,142000.0,35.0908,35.1437,35.0776,35.1305,142000.0
2010-03-19 15:50:00,53.19,53.28,53.19,53.28,100900.0,35.1305,35.1899,35.1305,35.1899,100900.0
2010-03-19 15:55:00,53.28,53.39,53.27,53.39,311200.0,35.1899,35.2626,35.1833,35.2626,311200.0
2010-03-22 09:30:00,53.04,53.16,52.86,53.05,127600.0,35.0314,35.1107,34.9125,35.038,127600.0
2010-03-22 09:35:00,53.05,53.36,53.04,53.23,107100.0,35.038,35.2428,35.0314,35.1569,107100.0
2010-03-22 09:40:00,53.23,53.45,53.22,53.45,65100.0,35.1569,35.3022,35.1503,35.3022,65100.0
2010-03-22 09:45:00,53.44,53.68,53.44,53.68,187800.0,35.2956,35.4541,35.2956,35.4541,187800.0
2010-03-22 09:50:00,53.68,53.74,53.66,53.69,93000.0,35.4541,35.4937,35.4409,35.4607,93000.0
2010-03-22 09:55:00,53.69,53.74,53.57,53.57,48700.0,35.4607,35.4937,35.3815,35.3815,48700.0
2010-03-22 10:00:00,53.57,53.78,53.56,53.75,66600.0,35.3815,35.5202,35.3748,35.5003,66600.0
2010-03-22 10:05:00,53.76,53.76,53.58,53.6,30500.0,35.5069,35.5069,35.3881,35.4013,30500.0
2010-03-22 10:10:00,53.61,53.63,53.53,53.59,29700.0,35.4079,35.4211,35.355,35.3947,29700.0
2010-03-22 10:15:00,53.6,53.66,53.57,53.57,28700.0,35.4013,35.4409,35.3815,35.3815,28700.0
2010-03-22 10:20:00,53.57,53.73,53.57,53.64,38000.0,35.3815,35.4871,35.3815,35.4277,38000.0
2010-03-22 10:25:00,53.63,53.74,53.63,53.69,26400.0,35.4211,35.4937,35.4211,35.4607,26400.0
2010-03-22 10:30:00,53.68,53.73,53.67,53.71,30100.0,35.4541,35.4871,35.4475,35.4739,30100.0
2010-03-22 10:35:00,53.71,53.88,53.7,53.87,93800.0,35.4739,35.5862,35.4673,35.5796,93800.0
2010-03-22 10:40:00,53.87,53.89,53.79,53.82,50900.0,35.5796,35.5928,35.5268,35.5466,50900.0
2010-03-22 10:45:00,53.82,53.9,53.8,53.87,59700.0,35.5466,35.5994,35.5334,35.5796,59700.0
2010-03-22 10:50:00,53.88,53.92,53.84,53.89,66200.0,35.5862,35.6126,35.5598,35.5928,66200.0
2010-03-22 10:55:00,53.9,53.91,53.82,53.82,22900.0,35.5994,35.606,35.5466,35.5466,22900.0
2010-03-22 11:00:00,53.81,53.84,53.75,53.75,30100.0,35.54,35.5598,35.5003,35.5003,30100.0
2010-03-22 11:05:00,53.76,53.78,53.73,53.74,20900.0,35.5069,35.5202,35.4871,35.4937,20900.0
2010-03-22 11:10:00,53.75,53.81,53.73,53.78,48200.0,35.5003,35.54,35.4871,35.5202,48200.0
2010-03-22 11:15:00,53.78,53.83,53.72,53.8,46300.0,35.5202,35.5532,35.4805,35.5334,46300.0
2010-03-22 11:20:00,53.81,53.81,53.76,53.76,14900.0,35.54,35.54,35.5069,35.5069,14900.0
2010-03-22 11:25:00,53.76,53.76,53.67,53.68,36400.0,35.5069,35.5069,35.4475,35.4541,36400.0
2010-03-22 11:30:00,53.68,53.68,53.67,53.67,29600.0,35.4541,35.4541,35.4475,35.4475,29600.0
2010-03-22 11:35:00,53.67,53.78,53.67,53.73,23800.0,35.4475,35.5202,35.4475,35.4871,23800.0
2010-03-22 11:40:00,53.72,53.73,53.69,53.71,17600.0,35.4805,35.4871,35.4607,35.4739,17600.0
2010-03-22 11:45:00,53.7,53.75,53.7,53.71,9500.0,35.4673,35.5003,35.4673,35.4739,9500.0
2010-03-22 11:50:00,53.71,53.73,53.67,53.71,19400.0,35.4739,35.4871,35.4475,35.4739,19400.0
2010-03-22 11:55:00,53.71,53.75,53.71,53.73,38100.0,35.4739,35.5003,35.4739,35.4871,38100.0
2010-03-22 12:00:00,53.73,53.73,53.62,53.62,42300.0,35.4871,35.4871,35.4145,35.4145,42300.0
2010-03-22 12:05:00,53.62,53.68,53.62,53.68,29100.0,35.4145,35.4541,35.4145,35.4541,29100.0
2010-03-22 12:10:00,53.68,53.73,53.68,53.68,98300.0,35.4541,35.4871,35.4541,35.4541,98300.0
2010-03-22 12:15:00,53.7,53.7,53.63,53.63,25300.0,35.4673,35.4673,35.4211,35.4211,25300.0
2010-03-22 12:20:00,53.65,53.66,53.59,53.59,15300.0,35.4343,35.4409,35.3947,35.3947,15300.0
2010-03-22 12:25:00,53.59,53.65,53.58,53.62,30300.0,35.3947,35.4343,35.3881,35.4145,30300.0
2010-03-22 12:30:00,53.62,53.64,53.58,53.58,31100.0,35.4145,35.4277,35.3881,35.3881,31100.0
2010-03-22 12:35:00,53.58,53.61,53.56,53.57,17500.0,35.3881,35.4079,35.3748,35.3815,17500.0
2010-03-22 12:40:00,53.58,53.6,53.53,53.54,14400.0,35.3881,35.4013,35.355,35.3616,14400.0
2010-03-22 12:45:00,53.54,53.58,53.5,53.58,39400.0,35.3616,35.3881,35.3352,35.3881,39400.0
2010-03-22 12:50:00,53.57,53.58,53.52,53.56,22000.0,35.3815,35.3881,35.3484,35.3748,22000.0
2010-03-22 12:55:00,53.57,53.57,53.53,53.54,13200.0,35.3815,35.3815,35.355,35.3616,13200.0
2010-03-22 13:00:00,53.55,53.64,53.54,53.64,43600.0,35.3682,35.4277,35.3616,35.4277,43600.0
2010-03-22 13:05:00,53.63,53.64,53.57,53.57,28500.0,35.4211,35.4277,35.3815,35.3815,28500.0
2010-03-22 13:10:00,53.57,53.6,53.54,53.57,28900.0,35.3815,35.4013,35.3616,35.3815,28900.0
2010-03-22 13:15:00,53.56,53.59,53.54,53.58,25200.0,35.3748,35.3947,35.3616,35.3881,25200.0
2010-03-22 13:20:00,53.58,53.61,53.57,53.58,17300.0,35.3881,35.4079,35.3815,35.3881,17300.0
2010-03-22 13:25:00,53.57,53.58,53.51,53.56,20400.0,35.3815,35.3881,35.3418,35.3748,20400.0
2010-03-22 13:30:00,53.56,53.59,53.56,53.56,12600.0,35.3748,35.3947,35.3748,35.3748,12600.0
2010-03-22 13:35:00,53.55,53.61,53.54,53.6,18200.0,35.3682,35.4079,35.3616,35.4013,18200.0
2010-03-22 13:40:00,53.6,53.61,53.55,53.61,9000.0,35.4013,35.4079,35.3682,35.4079,9000.0
2010-03-22 13:45:00,53.61,53.65,53.6,53.64,13500.0,35.4079,35.4343,35.4013,35.4277,13500.0
2010-03-22 13:50:00,53.63,53.65,53.62,53.63,17900.0,35.4211,35.4343,35.4145,35.4211,17900.0
2010-03-22 13:55:00,53.62,53.64,53.57,53.61,21200.0,35.4145,35.4277,35.3815,35.4079,21200.0
2010-03-22 14:00:00,53.6,53.63,53.6,53.63,11300.0,35.4013,35.4211,35.4013,35.4211,11300.0
2010-03-22 14:05:00,53.63,53.65,53.6,53.6,16100.0,35.4211,35.4343,35.4013,35.4013,16100.0
2010-03-22 14:10:00,53.6,53.6,53.56,53.6,11200.0,35.4013,35.4013,35.3748,35.4013,11200.0
2010-03-22 14:15:00,53.6,53.6,53.59,53.59,28100.0,35.4013,35.4013,35.3947,35.3947,28100.0
2010-03-22 14:20:00,53.6,53.64,53.59,53.63,19500.0,35.4013,35.4277,35.3947,35.4211,19500.0
2010-03-22 14:25:00,53.63,53.65,53.62,53.65,15000.0,35.4211,35.4343,35.4145,35.4343,15000.0
2010-03-22 14:30:00,53.65,53.76,53.64,53.72,41200.0,35.4343,35.5069,35.4277,35.4805,41200.0
2010-03-22 14:35:00,53.73,53.79,53.71,53.78,22700.0,35.4871,35.5268,35.4739,35.5202,22700.0
2010-03-22 14:40:00,53.78,53.81,53.76,53.81,32200.0,35.5202,35.54,35.5069,35.54,32200.0
2010-03-22 14:45:00,53.81,53.88,53.81,53.87,32700.0,35.54,35.5862,35.54,35.5796,32700.0
2010-03-22 14:50:00,53.87,53.89,53.8,53.81,29000.0,35.5796,35.5928,35.5334,35.54,29000.0
2010-03-22 14:55:00,53.82,53.85,53.76,53.81,28200.0,35.5466,35.5664,35.5069,35.54,28200.0
2010-03-22 15:00:00,53.8,53.88,53.8,53.88,29800.0,35.5334,35.5862,35.5334,35.5862,29800.0
2010-03-22 15:05:00,53.89,53.91,53.84,53.85,45400.0,35.5928,35.606,35.5598,35.5664,45400.0
2010-03-22 15:10:00,53.84,53.93,53.84,53.91,60600.0,35.5598,35.6192,35.5598,35.606,60600.0
2010-03-22 15:15:00,53.91,54.0,53.9,53.99,101200.0,35.606,35.6655,35.5994,35.6589,101200.0
2010-03-22 15:20:00,53.99,54.0,53.92,53.92,100200.0,35.6589,35.6655,35.6126,35.6126,100200.0
2010-03-22 15:25:00,53.92,53.93,53.9,53.9,66500.0,35.6126,35.6192,35.5994,35.5994,66500.0
2010-03-22 15:30:00,53.89,53.9,53.82,53.87,89400.0,35.5928,35.5994,35.5466,35.5796,89400.0
2010-03-22 15:35:00,53.88,53.89,53.77,53.79,96900.0,35.5862,35.5928,35.5135,35.5268,96900.0
2010-03-22 15:40:00,53.79,53.84,53.78,53.84,86900.0,35.5268,35.5598,35.5202,35.5598,86900.0
2010-03-22 15:45:00,53.84,53.91,53.82,53.91,88200.0,35.5598,35.606,35.5466,35.606,88200.0
2010-03-22 15:50:00,53.9,53.91,53.82,53.84,141500.0,35.5994,35.606,35.5466,35.5598,141500.0
2010-03-22 15:55:00,53.84,53.86,53.81,53.86,214000.0,35.5598,35.573,35.54,35.573,214000.0
2010-03-23 09:30:00,53.8,53.97,53.71,53.77,59500.0,35.5334,35.6456,35.4739,35.5135,59500.0
2010-03-23 09:35:00,53.7,53.85,53.7,53.8,59100.0,35.4673,35.5664,35.4673,35.5334,59100.0
2010-03-23 09:40:00,53.8,53.8,53.72,53.74,44200.0,35.5334,35.5334,35.4805,35.4937,44200.0
2010-03-23 09:45:00,53.73,53.85,53.66,53.83,45000.0,35.4871,35.5664,35.4409,35.5532,45000.0
2010-03-23 09:50:00,53.82,53.82,53.73,53.73,17800.0,35.5466,35.5466,35.4871,35.4871,17800.0
2010-03-23 09:55:00,53.73,53.73,53.67,53.68,29800.0,35.4871,35.4871,35.4475,35.4541,29800.0
2010-03-23 10:00:00,53.68,53.82,53.68,53.68,36000.0,35.4541,35.5466,35.4541,35.4541,36000.0
2010-03-23 10:05:00,53.69,53.7,53.63,53.69,37400.0,35.4607,35.4673,35.4211,35.4607,37400.0
2010-03-23 10:10:00,53.7,53.77,53.68,53.75,26200.0,35.4673,35.5135,35.4541,35.5003,26200.0
2010-03-23 10:15:00,53.76,53.8,53.71,53.8,37600.0,35.5069,35.5334,35.4739,35.5334,37600.0
2010-03-23 10:20:00,53.78,53.78,53.63,53.64,41800.0,35.5202,35.5202,35.4211,35.4277,41800.0
2010-03-23 10:25:00,53.65,53.73,53.65,53.72,42200.0,35.4343,35.4871,35.4343,35.4805,42200.0
2010-03-23 10:30:00,53.72,53.73,53.59,53.61,21000.0,35.4805,35.4871,35.3947,35.4079,21000.0
2010-03-23 10:35:00,53.59,53.6,53.52,53.57,30300.0,35.3947,35.4013,35.3484,35.3815,30300.0
2010-03-23 10:40:00,53.57,53.64,53.57,53.61,34600.0,35.3815,35.4277,35.3815,35.4079,34600.0
2010-03-23 10:45:00,53.6,53.61,53.49,53.5,31000.0,35.4013,35.4079,35.3286,35.3352,31000.0
2010-03-23 10:50:00,53.5,53.51,53.42,53.42,26300.0,35.3352,35.3418,35.2824,35.2824,26300.0
2010-03-23 10:55:00,53.41,53.42,53.29,53.32,35400.0,35.2758,35.2824,35.1965,35.2163,35400.0
2010-03-23 11:00:00,53.32,53.32,53.21,53.23,33800.0,35.2163,35.2163,35.1437,35.1569,33800.0
2010-03-23 11:05:00,53.22,53.35,53.21,53.35,30500.0,35.1503,35.2362,35.1437,35.2362,30500.0
2010-03-23 11:10:00,53.35,53.44,53.34,53.42,41100.0,35.2362,35.2956,35.2295,35.2824,41100.0
2010-03-23 11:15:00,53.43,53.44,53.34,53.43,46100.0,35.289,35.2956,35.2295,35.289,46100.0
2010-03-23 11:20:00,53.44,53.44,53.38,53.39,17600.0,35.2956,35.2956,35.256,35.2626,17600.0
2010-03-23 11:25:00,53.39,53.44,53.35,53.44,16100.0,35.2626,35.2956,35.2362,35.2956,16100.0
2010-03-23 11:30:00,53.43,53.52,53.43,53.51,24500.0,35.289,35.3484,35.289,35.3418,24500.0
2010-03-23 11:35:00,53.52,53.6,53.47,53.6,42600.0,35.3484,35.4013,35.3154,35.4013,42600.0
2010-03-23 11:40:00,53.6,53.62,53.52,53.54,50500.0,35.4013,35.4145,35.3484,35.3616,50500.0
2010-03-23 11:45:00,53.54,53.64,53.53,53.64,50300.0,35.3616,35.4277,35.355,35.4277,50300.0
2010-03-23 11:50:00,53.64,53.7,53.62,53.67,23600.0,35.4277,35.4673,35.4145,35.4475,23600.0
2010-03-23 11:55:00,53.67,53.77,53.67,53.76,28600.0,35.4475,35.5135,35.4475,35.5069,28600.0
2010-03-23 12:00:00,53.77,53.79,53.74,53.75,24600.0,35.5135,35.5268,35.4937,35.5003,24600.0
2010-03-23 12:05:00,53.75,53.78,53.68,53.75,24200.0,35.5003,35.5202,35.4541,35.5003,24200.0
2010-03-23 12:10:00,53.77,53.78,53.69,53.77,17000.0,35.5135,35.5202,35.4607,35.5135,17000.0
2010-03-23 12:15:00,53.78,53.78,53.66,53.69,16800.0,35.5202,35.5202,35.4409,35.4607,16800.0
2010-03-23 12:20:00,53.69,53.7,53.63,53.63,19700.0,35.4607,35.4673,35.4211,35.4211,19700.0
2010-03-23 12:25:00,53.63,53.71,53.62,53.7,15000.0,35.4211,35.4739,35.4145,35.4673,15000.0
2010-03-23 12:30:00,53.72,53.73,53.67,53.68,19600.0,35.4805,35.4871,35.4475,35.4541,19600.0
2010-03-23 12:35:00,53.68,53.68,53.57,53.62,33300.0,35.4541,35.4541,35.3815,35.4145,33300.0
2010-03-23 12:40:00,53.62,53.65,53.6,53.6,12500.0,35.4145,35.4343,35.4013,35.4013,12500.0
2010-03-23 12:45:00,53.61,53.64,53.6,53.61,9600.0,35.4079,35.4277,35.4013,35.4079,9600.0
2010-03-23 12:50:00,53.62,53.68,53.62,53.68,16500.0,35.4145,35.4541,35.4145,35.4541,16500.0
2010-03-23 12:55:00,53.68,53.69,53.64,53.65,17200.0,35.4541,35.4607,35.4277,35.4343,17200.0
2010-03-23 13:00:00,53.66,53.72,53.66,53.72,18400.0,35.4409,35.4805,35.4409,35.4805,18400.0
2010-03-23 13:05:00,53.72,53.74,53.71,53.73,18800.0,35.4805,35.4937,35.4739,35.4871,18800.0
2010-03-23 13:10:00,53.74,53.76,53.71,53.74,28300.0,35.4937,35.5069,35.4739,35.4937,28300.0
2010-03-23 13:15:00,53.73,53.77,53.72,53.74,15200.0,35.4871,35.5135,35.4805,35.4937,15200.0
2010-03-23 13:20:00,53.73,53.78,53.73,53.74,13100.0,35.4871,35.5202,35.4871,35.4937,13100.0
2010-03-23 13:25:00,53.74,53.78,53.73,53.73,26100.0,35.4937,35.5202,35.4871,35.4871,26100.0
2010-03-23 13:30:00,53.73,53.74,53.71,53.72,17300.0,35.4871,35.4937,35.4739,35.4805,17300.0
2010-03-23 13:35:00,53.73,53.74,53.72,53.72,11900.0,35.4871,35.4937,35.4805,35.4805,11900.0
2010-03-23 13:40:00,53.72,53.78,53.7,53.71,31400.0,35.4805,35.5202,35.4673,35.4739,31400.0
2010-03-23 13:45:00,53.7,53.71,53.65,53.69,17600.0,35.4673,35.4739,35.4343,35.4607,17600.0
2010-03-23 13:50:00,53.68,53.74,53.68,53.73,18000.0,35.4541,35.4937,35.4541,35.4871,18000.0
2010-03-23 13:55:00,53.73,53.74,53.7,53.7,15600.0,35.4871,35.4937,35.4673,35.4673,15600.0
2010-03-23 14:00:00,53.7,53.74,53.69,53.72,14700.0,35.4673,35.4937,35.4607,35.4805,14700.0
2010-03-23 14:05:00,53.73,53.76,53.72,53.75,18600.0,35.4871,35.5069,35.4805,35.5003,18600.0
2010-03-23 14:10:00,53.75,53.76,53.74,53.74,15100.0,35.5003,35.5069,35.4937,35.4937,15100.0
2010-03-23 14:15:00,53.74,53.79,53.74,53.77,26100.0,35.4937,35.5268,35.4937,35.5135,26100.0
2010-03-23 14:20:00,53.77,53.82,53.76,53.77,24100.0,35.5135,35.5466,35.5069,35.5135,24100.0
2010-03-23 14:25:00,53.77,53.81,53.75,53.81,23000.0,35.5135,35.54,35.5003,35.54,23000.0
2010-03-23 14:30:00,53.81,53.81,53.76,53.77,29200.0,35.54,35.54,35.5069,35.5135,29200.0
2010-03-23 14:35:00,53.76,53.77,53.73,53.75,21200.0,35.5069,35.5135,35.4871,35.5003,21200.0
2010-03-23 14:40:00,53.76,53.81,53.75,53.81,23300.0,35.5069,35.54,35.5003,35.54,23300.0
2010-03-23 14:45:00,53.81,53.83,53.77,53.82,20700.0,35.54,35.5532,35.5135,35.5466,20700.0
2010-03-23 14:50:00,53.82,53.82,53.78,53.8,34800.0,35.5466,35.5466,35.5202,35.5334,34800.0
2010-03-23 14:55:00,53.8,53.86,53.8,53.86,30100.0,35.5334,35.573,35.5334,35.573,30100.0
2010-03-23 15:00:00,53.86,53.87,53.81,53.86,27600.0,35.573,35.5796,35.54,35.573,27600.0
2010-03-23 15:05:00,53.87,53.96,53.85,53.93,77500.0,35.5796,35.639,35.5664,35.6192,77500.0
2010-03-23 15:10:00,53.92,53.99,53.9,53.99,65300.0,35.6126,35.6589,35.5994,35.6589,65300.0
2010-03-23 15:15:00,53.98,54.0,53.95,53.97,37600.0,35.6522,35.6655,35.6324,35.6456,37600.0
2010-03-23 15:20:00,53.96,53.98,53.95,53.95,51600.0,35.639,35.6522,35.6324,35.6324,51600.0
2010-03-23 15:25:00,53.94,53.98,53.88,53.93,200700.0,35.6258,35.6522,35.5862,35.6192,200700.0
2010-03-23 15:30:00,53.92,53.93,53.89,53.9,56300.0,35.6126,35.6192,35.5928,35.5994,56300.0
2010-03-23 15:35:00,53.89,53.95,53.86,53.92,110000.0,35.5928,35.6324,35.573,35.6126,110000.0
2010-03-23 15:40:00,53.92,53.98,53.91,53.96,69600.0,35.6126,35.6522,35.606,35.639,69600.0
2010-03-23 15:45:00,53.95,53.96,53.9,53.95,105400.0,35.6324,35.639,35.5994,35.6324,105400.0
2010-03-23 15:50:00,53.95,53.95,53.89,53.9,133100.0,35.6324,35.6324,35.5928,35.5994,133100.0
2010-03-23 15:55:00,53.89,53.92,53.86,53.9,278000.0,35.5928,35.6126,35.573,35.5994,278000.0
2010-03-24 09:30:00,53.62,53.81,53.62,53.73,57400.0,35.4145,35.54,35.4145,35.4871,57400.0
2010-03-24 09:35:00,53.73,53.78,53.64,53.77,55100.0,35.4871,35.5202,35.4277,35.5135,55100.0
2010-03-24 09:40:00,53.79,53.81,53.71,53.78,27600.0,35.5268,35.54,35.4739,35.5202,27600.0
2010-03-24 09:45:00,53.81,53.83,53.66,53.78,65800.0,35.54,35.5532,35.4409,35.5202,65800.0
2010-03-24 09:50:00,53.78,53.82,53.67,53.67,70100.0,35.5202,35.5466,35.4475,35.4475,70100.0
2010-03-24 09:55:00,53.66,53.71,53.63,53.7,113400.0,35.4409,35.4739,35.4211,35.4673,113400.0
2010-03-24 10:00:00,53.69,53.7,53.62,53.65,90200.0,35.4607,35.4673,35.4145,35.4343,90200.0
2010-03-24 10:05:00,53.65,53.66,53.54,53.59,54800.0,35.4343,35.4409,35.3616,35.3947,54800.0
2010-03-24 10:10:00,53.6,53.62,53.52,53.56,51500.0,35.4013,35.4145,35.3484,35.3748,51500.0
2010-03-24 10:15:00,53.58,53.61,53.54,53.54,31900.0,35.3881,35.4079,35.3616,35.3616,31900.0
2010-03-24 10:20:00,53.54,53.57,53.46,53.5,47300.0,35.3616,35.3815,35.3088,35.3352,47300.0
2010-03-24 10:25:00,53.51,53.53,53.47,53.47,24600.0,35.3418,35.355,35.3154,35.3154,24600.0
2010-03-24 10:30:00,53.49,53.53,53.44,53.5,53800.0,35.3286,35.355,35.2956,35.3352,53800.0
2010-03-24 10:35:00,53.52,53.56,53.43,53.44,33600.0,35.3484,35.3748,35.289,35.2956,33600.0
2010-03-24 10:40:00,53.45,53.46,53.4,53.46,62700.0,35.3022,35.3088,35.2692,35.3088,62700.0
2010-03-24 10:45:00,53.47,53.54,53.44,53.5,86600.0,35.3154,35.3616,35.2956,35.3352,86600.0
2010-03-24 10:50:00,53.5,53.5,53.41,53.42,39200.0,35.3352,35.3352,35.2758,35.2824,39200.0
2010-03-24 10:55:00,53.42,53.43,53.37,53.38,36000.0,35.2824,35.289,35.2494,35.256,36000.0
2010-03-24 11:00:00,53.37,53.52,53.37,53.51,84400.0,35.2494,35.3484,35.2494,35.3418,84400.0
2010-03-24 11:05:00,53.52,53.52,53.42,53.42,82600.0,35.3484,35.3484,35.2824,35.2824,82600.0
2010-03-24 11:10:00,53.42,53.44,53.32,53.33,49600.0,35.2824,35.2956,35.2163,35.2229,49600.0
2010-03-24 11:15:00,53.34,53.36,53.15,53.17,123800.0,35.2295,35.2428,35.1041,35.1173,123800.0
2010-03-24 11:20:00,53.17,53.27,53.12,53.27,69300.0,35.1173,35.1833,35.0842,35.1833,69300.0
2010-03-24 11:25:00,53.26,53.26,53.12,53.16,56800.0,35.1767,35.1767,35.0842,35.1107,56800.0
2010-03-24 11:30:00,53.17,53.18,53.13,53.15,34200.0,35.1173,35.1239,35.0908,35.1041,34200.0
2010-03-24 11:35:00,53.15,53.23,53.15,53.19,33400.0,35.1041,35.1569,35.1041,35.1305,33400.0
2010-03-24 11:40:00,53.2,53.3,53.2,53.26,21600.0,35.1371,35.2031,35.1371,35.1767,21600.0
2010-03-24 11:45:00,53.27,53.28,53.22,53.24,21100.0,35.1833,35.1899,35.1503,35.1635,21100.0
2010-03-24 11:50:00,53.24,53.27,53.19,53.22,24400.0,35.1635,35.1833,35.1305,35.1503,24400.0
2010-03-24 11:55:00,53.22,53.27,53.15,53.25,173800.0,35.1503,35.1833,35.1041,35.1701,173800.0
2010-03-24 12:00:00,53.25,53.3,53.24,53.29,55600.0,35.1701,35.2031,35.1635,35.1965,55600.0
2010-03-24 12:05:00,53.29,53.33,53.28,53.31,33500.0,35.1965,35.2229,35.1899,35.2097,33500.0
2010-03-24 12:10:00,53.32,53.32,53.29,53.29,22800.0,35.2163,35.2163,35.1965,35.1965,22800.0
2010-03-24 12:15:00,53.3,53.31,53.28,53.31,29000.0,35.2031,35.2097,35.1899,35.2097,29000.0
2010-03-24 12:20:00,53.3,53.31,53.28,53.28,26300.0,35.2031,35.2097,35.1899,35.1899,26300.0
2010-03-24 12:25:00,53.29,53.31,53.28,53.28,37700.0,35.1965,35.2097,35.1899,35.1899,37700.0
2010-03-24 12:30:00,53.29,53.34,53.28,53.29,52400.0,35.1965,35.2295,35.1899,35.1965,52400.0
2010-03-24 12:35:00,53.29,53.31,53.27,53.28,40800.0,35.1965,35.2097,35.1833,35.1899,40800.0
2010-03-24 12:40:00,53.27,53.31,53.25,53.31,24000.0,35.1833,35.2097,35.1701,35.2097,24000.0
2010-03-24 12:45:00,53.3,53.32,53.28,53.3,41400.0,35.2031,35.2163,35.1899,35.2031,41400.0
2010-03-24 12:50:00,53.3,53.31,53.27,53.31,32200.0,35.2031,35.2097,35.1833,35.2097,32200.0
2010-03-24 12:55:00,53.31,53.32,53.26,53.28,32300.0,35.2097,35.2163,35.1767,35.1899,32300.0
2010-03-24 13:00:00,53.27,53.29,53.19,53.19,55300.0,35.1833,35.1965,35.1305,35.1305,55300.0
2010-03-24 13:05:00,53.2,53.26,53.17,53.21,82200.0,35.1371,35.1767,35.1173,35.1437,82200.0
2010-03-24 13:10:00,53.22,53.31,53.22,53.26,41800.0,35.1503,35.2097,35.1503,35.1767,41800.0
2010-03-24 13:15:00,53.27,53.29,53.25,53.27,27600.0,35.1833,35.1965,35.1701,35.1833,27600.0
2010-03-24 13:20:00,53.27,53.27,53.25,53.25,32000.0,35.1833,35.1833,35.1701,35.1701,32000.0
2010-03-24 13:25:00,53.26,53.29,53.24,53.27,35400.0,35.1767,35.1965,35.1635,35.1833,35400.0
2010-03-24 13:30:00,53.27,53.31,53.27,53.3,27400.0,35.1833,35.2097,35.1833,35.2031,27400.0
2010-03-24 13:35:00,53.3,53.33,53.29,53.3,90000.0,35.2031,35.2229,35.1965,35.2031,90000.0
2010-03-24 13:40:00,53.3,53.31,53.29,53.3,37100.0,35.2031,35.2097,35.1965,35.2031,37100.0
2010-03-24 13:45:00,53.3,53.31,53.23,53.27,74700.0,35.2031,35.2097,35.1569,35.1833,74700.0
2010-03-24 13:50:00,53.28,53.33,53.26,53.33,67700.0,35.1899,35.2229,35.1767,35.2229,67700.0
2010-03-24 13:55:00,53.32,53.4,53.3,53.38,68200.0,35.2163,35.2692,35.2031,35.256,68200.0
2010-03-24 14:00:00,53.38,53.4,53.34,53.4,49700.0,35.256,35.2692,35.2295,35.2692,49700.0
2010-03-24 14:05:00,53.4,53.42,53.37,53.42,26900.0,35.2692,35.2824,35.2494,35.2824,26900.0
2010-03-24 14:10:00,53.43,53.51,53.43,53.51,30500.0,35.289,35.3418,35.289,35.3418,30500.0
2010-03-24 14:15:00,53.51,53.52,53.4,53.4,98900.0,35.3418,35.3484,35.2692,35.2692,98900.0
2010-03-24 14:20:00,53.4,53.49,53.39,53.48,73800.0,35.2692,35.3286,35.2626,35.322,73800.0
2010-03-24 14:25:00,53.47,53.48,53.41,53.45,52300.0,35.3154,35.322,35.2758,35.3022,52300.0
2010-03-24 14:30:00,53.45,53.45,53.41,53.42,31100.0,35.3022,35.3022,35.2758,35.2824,31100.0
2010-03-24 14:35:00,53.42,53.46,53.39,53.42,31300.0,35.2824,35.3088,35.2626,35.2824,31300.0
2010-03-24 14:40:00,53.43,53.45,53.38,53.4,53300.0,35.289,35.3022,35.256,35.2692,53300.0
2010-03-24 14:45:00,53.4,53.44,53.36,53.36,59600.0,35.2692,35.2956,35.2428,35.2428,59600.0
2010-03-24 14:50:00,53.37,53.38,53.29,53.35,82900.0,35.2494,35.256,35.1965,35.2362,82900.0
2010-03-24 14:55:00,53.35,53.36,53.3,53.32,37200.0,35.2362,35.2428,35.2031,35.2163,37200.0
2010-03-24 15:00:00,53.33,53.38,53.3,53.36,39400.0,35.2229,35.256,35.2031,35.2428,39400.0
2010-03-24 15:05:00,53.36,53.4,53.33,53.36,35400.0,35.2428,35.2692,35.2229,35.2428,35400.0
2010-03-24 15:10:00,53.38,53.38,53.31,53.36,45600.0,35.256,35.256,35.2097,35.2428,45600.0
2010-03-24 15:15:00,53.36,53.45,53.35,53.42,71100.0,35.2428,35.3022,35.2362,35.2824,71100.0
2010-03-24 15:20:00,53.42,53.46,53.4,53.43,49400.0,35.2824,35.3088,35.2692,35.289,49400.0
2010-03-24 15:25:00,53.42,53.42,53.35,53.37,43900.0,35.2824,35.2824,35.2362,35.2494,43900.0
2010-03-24 15:30:00,53.37,53.43,53.36,53.42,61900.0,35.2494,35.289,35.2428,35.2824,61900.0
2010-03-24 15:35:00,53.43,53.43,53.38,53.38,82400.0,35.289,35.289,35.256,35.256,82400.0
2010-03-24 15:40:00,53.37,53.4,53.36,53.39,61900.0,35.2494,35.2692,35.2428,35.2626,61900.0
2010-03-24 15:45:00,53.39,53.4,53.33,53.37,65500.0,35.2626,35.2692,35.2229,35.2494,65500.0
2010-03-24 15:50:00,53.38,53.38,53.32,53.35,126800.0,35.256,35.256,35.2163,35.2362,126800.0
2010-03-24 15:55:00,53.35,53.39,53.32,53.38,135400.0,35.2362,35.2626,35.2163,35.256,135400.0
2010-03-25 09:30:00,53.63,54.0,53.63,53.95,81300.0,35.4211,35.6655,35.4211,35.6324,81300.0
2010-03-25 09:35:00,53.96,54.0,53.95,53.99,59700.0,35.639,35.6655,35.6324,35.6589,59700.0
2010-03-25 09:40:00,53.97,53.97,53.81,53.86,52000.0,35.6456,35.6456,35.54,35.573,52000.0
2010-03-25 09:45:00,53.86,53.89,53.82,53.86,117900.0,35.573,35.5928,35.5466,35.573,117900.0
2010-03-25 09:50:00,53.86,53.94,53.85,53.86,59400.0,35.573,35.6258,35.5664,35.573,59400.0
2010-03-25 09:55:00,53.85,53.95,53.85,53.95,49200.0,35.5664,35.6324,35.5664,35.6324,49200.0
2010-03-25 10:00:00,53.95,54.0,53.83,53.83,53600.0,35.6324,35.6655,35.5532,35.5532,53600.0
2010-03-25 10:05:00,53.82,53.82,53.72,53.78,152400.0,35.5466,35.5466,35.4805,35.5202,152400.0
2010-03-25 10:10:00,53.78,53.8,53.76,53.76,37400.0,35.5202,35.5334,35.5069,35.5069,37400.0
2010-03-25 10:15:00,53.78,53.79,53.68,53.71,86500.0,35.5202,35.5268,35.4541,35.4739,86500.0
2010-03-25 10:20:00,53.7,53.8,53.7,53.8,52500.0,35.4673,35.5334,35.4673,35.5334,52500.0
2010-03-25 10:25:00,53.79,53.79,53.68,53.72,58600.0,35.5268,35.5268,35.4541,35.4805,58600.0
2010-03-25 10:30:00,53.71,53.75,53.63,53.64,40700.0,35.4739,35.5003,35.4211,35.4277,40700.0
2010-03-25 10:35:00,53.63,53.64,53.55,53.56,43900.0,35.4211,35.4277,35.3682,35.3748,43900.0
2010-03-25 10:40:00,53.57,53.6,53.53,53.59,49400.0,35.3815,35.4013,35.355,35.3947,49400.0
2010-03-25 10:45:00,53.59,53.59,53.51,53.54,32700.0,35.3947,35.3947,35.3418,35.3616,32700.0
2010-03-25 10:50:00,53.55,53.56,53.44,53.46,34600.0,35.3682,35.3748,35.2956,35.3088,34600.0
2010-03-25 10:55:00,53.46,53.5,53.44,53.47,31100.0,35.3088,35.3352,35.2956,35.3154,31100.0
2010-03-25 11:00:00,53.47,53.53,53.44,53.49,46700.0,35.3154,35.355,35.2956,35.3286,46700.0
2010-03-25 11:05:00,53.49,53.51,53.43,53.5,38700.0,35.3286,35.3418,35.289,35.3352,38700.0
2010-03-25 11:10:00,53.5,53.75,53.49,53.73,53600.0,35.3352,35.5003,35.3286,35.4871,53600.0
2010-03-25 11:15:00,53.74,53.78,53.72,53.76,36000.0,35.4937,35.5202,35.4805,35.5069,36000.0
2010-03-25 11:20:00,53.77,53.78,53.73,53.73,26500.0,35.5135,35.5202,35.4871,35.4871,26500.0
2010-03-25 11:25:00,53.73,53.74,53.67,53.72,26300.0,35.4871,35.4937,35.4475,35.4805,26300.0
2010-03-25 11:30:00,53.73,53.81,53.73,53.8,44100.0,35.4871,35.54,35.4871,35.5334,44100.0
2010-03-25 11:35:00,53.79,53.81,53.79,53.8,15500.0,35.5268,35.54,35.5268,35.5334,15500.0
2010-03-25 11:40:00,53.79,53.81,53.72,53.79,38300.0,35.5268,35.54,35.4805,35.5268,38300.0
2010-03-25 11:45:00,53.79,53.85,53.79,53.8,24900.0,35.5268,35.5664,35.5268,35.5334,24900.0
2010-03-25 11:50:00,53.8,53.85,53.78,53.85,34200.0,35.5334,35.5664,35.5202,35.5664,34200.0
2010-03-25 11:55:00,53.84,53.85,53.78,53.78,18600.0,35.5598,35.5664,35.5202,35.5202,18600.0
2010-03-25 12:00:00,53.79,53.8,53.77,53.79,20900.0,35.5268,35.5334,35.5135,35.5268,20900.0
2010-03-25 12:05:00,53.8,53.89,53.79,53.83,26300.0,35.5334,35.5928,35.5268,35.5532,26300.0
2010-03-25 12:10:00,53.82,53.82,53.74,53.74,31400.0,35.5466,35.5466,35.4937,35.4937,31400.0
2010-03-25 12:15:00,53.74,53.78,53.73,53.78,13600.0,35.4937,35.5202,35.4871,35.5202,13600.0
2010-03-25 12:20:00,53.78,53.81,53.78,53.78,10500.0,35.5202,35.54,35.5202,35.5202,10500.0
2010-03-25 12:25:00,53.78,53.79,53.76,53.77,14800.0,35.5202,35.5268,35.5069,35.5135,14800.0
2010-03-25 12:30:00,53.78,53.78,53.75,53.78,17000.0,35.5202,35.5202,35.5003,35.5202,17000.0
2010-03-25 12:35:00,53.78,53.83,53.78,53.83,11500.0,35.5202,35.5532,35.5202,35.5532,11500.0
2010-03-25 12:40:00,53.83,53.88,53.83,53.83,51700.0,35.5532,35.5862,35.5532,35.5532,51700.0
2010-03-25 12:45:00,53.83,53.85,53.82,53.83,59300.0,35.5532,35.5664,35.5466,35.5532,59300.0
2010-03-25 12:50:00,53.84,53.84,53.73,53.73,42400.0,35.5598,35.5598,35.4871,35.4871,42400.0
2010-03-25 12:55:00,53.74,53.76,53.7,53.71,33800.0,35.4937,35.5069,35.4673,35.4739,33800.0
2010-03-25 13:00:00,53.71,53.71,53.65,53.69,42400.0,35.4739,35.4739,35.4343,35.4607,42400.0
2010-03-25 13:05:00,53.7,53.81,53.7,53.81,13300.0,35.4673,35.54,35.4673,35.54,13300.0
2010-03-25 13:10:00,53.82,53.87,53.8,53.84,16400.0,35.5466,35.5796,35.5334,35.5598,16400.0
2010-03-25 13:15:00,53.83,53.88,53.82,53.88,19300.0,35.5532,35.5862,35.5466,35.5862,19300.0
2010-03-25 13:20:00,53.89,53.93,53.84,53.9,42100.0,35.5928,35.6192,35.5598,35.5994,42100.0
2010-03-25 13:25:00,53.9,53.95,53.83,53.83,42200.0,35.5994,35.6324,35.5532,35.5532,42200.0
2010-03-25 13:30:00,53.83,53.85,53.76,53.79,30400.0,35.5532,35.5664,35.5069,35.5268,30400.0
2010-03-25 13:35:00,53.79,53.82,53.75,53.8,23300.0,35.5268,35.5466,35.5003,35.5334,23300.0
2010-03-25 13:40:00,53.81,53.83,53.76,53.76,16400.0,35.54,35.5532,35.5069,35.5069,16400.0
2010-03-25 13:45:00,53.77,53.83,53.74,53.76,20500.0,35.5135,35.5532,35.4937,35.5069,20500.0
2010-03-25 13:50:00,53.76,53.81,53.65,53.68,79900.0,35.5069,35.54,35.4343,35.4541,79900.0
2010-03-25 13:55:00,53.67,53.72,53.64,53.72,39100.0,35.4475,35.4805,35.4277,35.4805,39100.0
2010-03-25 14:00:00,53.71,53.75,53.7,53.73,23500.0,35.4739,35.5003,35.4673,35.4871,23500.0
2010-03-25 14:05:00,53.73,53.82,53.72,53.74,34700.0,35.4871,35.5466,35.4805,35.4937,34700.0
2010-03-25 14:10:00,53.74,53.76,53.7,53.74,10400.0,35.4937,35.5069,35.4673,35.4937,10400.0
2010-03-25 14:15:00,53.75,53.78,53.72,53.78,22600.0,35.5003,35.5202,35.4805,35.5202,22600.0
2010-03-25 14:20:00,53.78,53.78,53.67,53.68,19400.0,35.5202,35.5202,35.4475,35.4541,19400.0
2010-03-25 14:25:00,53.68,53.73,53.63,53.65,25200.0,35.4541,35.4871,35.4211,35.4343,25200.0
2010-03-25 14:30:00,53.65,53.71,53.62,53.67,16900.0,35.4343,35.4739,35.4145,35.4475,16900.0
2010-03-25 14:35:00,53.65,53.69,53.63,53.68,11700.0,35.4343,35.4607,35.4211,35.4541,11700.0
2010-03-25 14:40:00,53.68,53.69,53.65,53.66,21700.0,35.4541,35.4607,35.4343,35.4409,21700.0
2010-03-25 14:45:00,53.67,53.68,53.63,53.63,18700.0,35.4475,35.4541,35.4211,35.4211,18700.0
2010-03-25 14:50:00,53.63,53.7,53.6,53.7,25300.0,35.4211,35.4673,35.4013,35.4673,25300.0
2010-03-25 14:55:00,53.69,53.7,53.65,53.68,19200.0,35.4607,35.4673,35.4343,35.4541,19200.0
2010-03-25 15:00:00,53.69,53.76,53.68,53.76,24400.0,35.4607,35.5069,35.4541,35.5069,24400.0
2010-03-25 15:05:00,53.76,53.79,53.73,53.77,30200.0,35.5069,35.5268,35.4871,35.5135,30200.0
2010-03-25 15:10:00,53.78,53.83,53.76,53.82,38900.0,35.5202,35.5532,35.5069,35.5466,38900.0
2010-03-25 15:15:00,53.83,53.83,53.73,53.77,28300.0,35.5532,35.5532,35.4871,35.5135,28300.0
2010-03-25 15:20:00,53.77,53.81,53.75,53.77,34400.0,35.5135,35.54,35.5003,35.5135,34400.0
2010-03-25 15:25:00,53.77,53.79,53.71,53.71,44400.0,35.5135,35.5268,35.4739,35.4739,44400.0
2010-03-25 15:30:00,53.7,53.71,53.59,53.61,91200.0,35.4673,35.4739,35.3947,35.4079,91200.0
2010-03-25 15:35:00,53.61,53.63,53.55,53.61,76800.0,35.4079,35.4211,35.3682,35.4079,76800.0
2010-03-25 15:40:00,53.61,53.65,53.59,53.65,67700.0,35.4079,35.4343,35.3947,35.4343,67700.0
2010-03-25 15:45:00,53.65,53.65,53.5,53.5,118300.0,35.4343,35.4343,35.3352,35.3352,118300.0
2010-03-25 15:50:00,53.5,53.54,53.47,53.47,137900.0,35.3352,35.3616,35.3154,35.3154,137900.0
2010-03-25 15:55:00,53.47,53.48,53.38,53.45,148800.0,35.3154,35.322,35.256,35.3022,148800.0
2010-03-26 09:30:00,53.7,53.84,53.68,53.72,101900.0,35.4673,35.5598,35.4541,35.4805,101900.0
2010-03-26 09:35:00,53.71,53.8,53.66,53.74,40300.0,35.4739,35.5334,35.4409,35.4937,40300.0
2010-03-26 09:40:00,53.72,53.8,53.66,53.67,55900.0,35.4805,35.5334,35.4409,35.4475,55900.0
2010-03-26 09:45:00,53.67,53.77,53.67,53.7,42200.0,35.4475,35.5135,35.4475,35.4673,42200.0
2010-03-26 09:50:00,53.71,53.75,53.68,53.75,42300.0,35.4739,35.5003,35.4541,35.5003,42300.0
2010-03-26 09:55:00,53.75,53.82,53.75,53.82,39900.0,35.5003,35.5466,35.5003,35.5466,39900.0
2010-03-26 10:00:00,53.82,53.94,53.82,53.91,71500.0,35.5466,35.6258,35.5466,35.606,71500.0
2010-03-26 10:05:00,53.91,53.91,53.85,53.89,41400.0,35.606,35.606,35.5664,35.5928,41400.0
2010-03-26 10:10:00,53.89,53.93,53.87,53.88,20800.0,35.5928,35.6192,35.5796,35.5862,20800.0
2010-03-26 10:15:00,53.88,53.96,53.87,53.95,30000.0,35.5862,35.639,35.5796,35.6324,30000.0
2010-03-26 10:20:00,53.95,53.98,53.94,53.97,38200.0,35.6324,35.6522,35.6258,35.6456,38200.0
2010-03-26 10:25:00,53.97,54.13,53.96,54.13,127200.0,35.6456,35.7513,35.639,35.7513,127200.0
2010-03-26 10:30:00,54.13,54.19,54.05,54.05,48400.0,35.7513,35.7909,35.6985,35.6985,48400.0
2010-03-26 10:35:00,54.04,54.07,54.0,54.07,32200.0,35.6919,35.7117,35.6655,35.7117,32200.0
2010-03-26 10:40:00,54.06,54.07,53.99,54.03,32500.0,35.7051,35.7117,35.6589,35.6853,32500.0
2010-03-26 10:45:00,54.03,54.07,54.02,54.04,46600.0,35.6853,35.7117,35.6787,35.6919,46600.0
2010-03-26 10:50:00,54.04,54.1,54.04,54.04,54900.0,35.6919,35.7315,35.6919,35.6919,54900.0
2010-03-26 10:55:00,54.04,54.06,53.92,53.94,80600.0,35.6919,35.7051,35.6126,35.6258,80600.0
2010-03-26 11:00:00,53.94,53.97,53.91,53.94,25100.0,35.6258,35.6456,35.606,35.6258,25100.0
2010-03-26 11:05:00,53.97,53.99,53.92,53.93,35600.0,35.6456,35.6589,35.6126,35.6192,35600.0
2010-03-26 11:10:00,53.93,53.98,53.91,53.96,19600.0,35.6192,35.6522,35.606,35.639,19600.0
2010-03-26 11:15:00,53.96,54.03,53.95,54.0,39200.0,35.639,35.6853,35.6324,35.6655,39200.0
2010-03-26 11:20:00,54.0,54.01,53.99,54.01,28000.0,35.6655,35.6721,35.6589,35.6721,28000.0
2010-03-26 11:25:00,54.0,54.03,53.98,54.0,38800.0,35.6655,35.6853,35.6522,35.6655,38800.0
2010-03-26 11:30:00,54.01,54.06,54.0,54.06,37900.0,35.6721,35.7051,35.6655,35.7051,37900.0
2010-03-26 11:35:00,54.05,54.09,54.01,54.04,45300.0,35.6985,35.7249,35.6721,35.6919,45300.0
2010-03-26 11:40:00,54.04,54.1,54.04,54.09,31500.0,35.6919,35.7315,35.6919,35.7249,31500.0
2010-03-26 11:45:00,54.09,54.1,54.07,54.08,22900.0,35.7249,35.7315,35.7117,35.7183,22900.0
2010-03-26 11:50:00,54.07,54.13,54.07,54.13,55900.0,35.7117,35.7513,35.7117,35.7513,55900.0
2010-03-26 11:55:00,54.12,54.16,54.12,54.13,44600.0,35.7447,35.7711,35.7447,35.7513,44600.0
2010-03-26 12:00:00,54.13,54.15,54.13,54.13,29000.0,35.7513,35.7645,35.7513,35.7513,29000.0
2010-03-26 12:05:00,54.13,54.15,54.11,54.11,23800.0,35.7513,35.7645,35.7381,35.7381,23800.0
2010-03-26 12:10:00,54.11,54.12,54.09,54.11,43800.0,35.7381,35.7447,35.7249,35.7381,43800.0
2010-03-26 12:15:00,54.11,54.13,54.1,54.12,17600.0,35.7381,35.7513,35.7315,35.7447,17600.0
2010-03-26 12:20:00,54.12,54.12,54.06,54.09,52000.0,35.7447,35.7447,35.7051,35.7249,52000.0
2010-03-26 12:25:00,54.1,54.13,54.04,54.05,58800.0,35.7315,35.7513,35.6919,35.6985,58800.0
2010-03-26 12:30:00,54.05,54.06,54.02,54.03,38000.0,35.6985,35.7051,35.6787,35.6853,38000.0
2010-03-26 12:35:00,54.04,54.04,53.99,54.01,94200.0,35.6919,35.6919,35.6589,35.6721,94200.0
2010-03-26 12:40:00,54.0,54.04,54.0,54.03,17100.0,35.6655,35.6919,35.6655,35.6853,17100.0
2010-03-26 12:45:00,54.03,54.04,54.0,54.01,21800.0,35.6853,35.6919,35.6655,35.6721,21800.0
2010-03-26 12:50:00,54.01,54.05,54.01,54.05,35500.0,35.6721,35.6985,35.6721,35.6985,35500.0
2010-03-26 12:55:00,54.04,54.04,53.99,54.01,60200.0,35.6919,35.6919,35.6589,35.6721,60200.0
2010-03-26 13:00:00,54.0,54.03,54.0,54.02,25600.0,35.6655,35.6853,35.6655,35.6787,25600.0
2010-03-26 13:05:00,54.02,54.03,53.94,53.96,97100.0,35.6787,35.6853,35.6258,35.639,97100.0
2010-03-26 13:10:00,53.97,54.0,53.95,53.98,31500.0,35.6456,35.6655,35.6324,35.6522,31500.0
2010-03-26 13:15:00,53.97,53.99,53.95,53.97,28100.0,35.6456,35.6589,35.6324,35.6456,28100.0
2010-03-26 13:20:00,53.97,54.0,53.95,53.99,21000.0,35.6456,35.6655,35.6324,35.6589,21000.0
2010-03-26 13:25:00,53.99,54.02,53.98,54.01,38200.0,35.6589,35.6787,35.6522,35.6721,38200.0
2010-03-26 13:30:00,54.01,54.03,54.0,54.02,29600.0,35.6721,35.6853,35.6655,35.6787,29600.0
2010-03-26 13:35:00,54.03,54.08,54.02,54.06,35500.0,35.6853,35.7183,35.6787,35.7051,35500.0
2010-03-26 13:40:00,54.05,54.12,54.05,54.12,74600.0,35.6985,35.7447,35.6985,35.7447,74600.0
2010-03-26 13:45:00,54.11,54.17,54.11,54.14,78100.0,35.7381,35.7777,35.7381,35.7579,78100.0
2010-03-26 13:50:00,54.14,54.15,54.13,54.14,36200.0,35.7579,35.7645,35.7513,35.7579,36200.0
2010-03-26 13:55:00,54.14,54.15,54.1,54.12,36900.0,35.7579,35.7645,35.7315,35.7447,36900.0
2010-03-26 14:00:00,54.1,54.11,54.09,54.09,25800.0,35.7315,35.7381,35.7249,35.7249,25800.0
2010-03-26 14:05:00,54.1,54.15,54.09,54.15,47300.0,35.7315,35.7645,35.7249,35.7645,47300.0
2010-03-26 14:10:00,54.14,54.15,54.1,54.11,23800.0,35.7579,35.7645,35.7315,35.7381,23800.0
2010-03-26 14:15:00,54.12,54.15,54.1,54.14,36600.0,35.7447,35.7645,35.7315,35.7579,36600.0
2010-03-26 14:20:00,54.15,54.24,54.1,54.16,95300.0,35.7645,35.824,35.7315,35.7711,95300.0
2010-03-26 14:25:00,54.17,54.23,54.13,54.23,35200.0,35.7777,35.8174,35.7513,35.8174,35200.0
2010-03-26 14:30:00,54.22,54.27,54.22,54.25,34100.0,35.8108,35.8438,35.8108,35.8306,34100.0
2010-03-26 14:35:00,54.25,54.3,54.23,54.29,28200.0,35.8306,35.8636,35.8174,35.857,28200.0
2010-03-26 14:40:00,54.29,54.33,54.29,54.33,78600.0,35.857,35.8834,35.857,35.8834,78600.0
2010-03-26 14:45:00,54.33,54.34,54.28,54.31,84600.0,35.8834,35.89,35.8504,35.8702,84600.0
2010-03-26 14:50:00,54.31,54.38,54.3,54.38,83600.0,35.8702,35.9164,35.8636,35.9164,83600.0
2010-03-26 14:55:00,54.37,54.46,54.33,54.4,108400.0,35.9098,35.9693,35.8834,35.9296,108400.0
2010-03-26 15:00:00,54.39,54.41,54.34,54.35,56400.0,35.923,35.9363,35.89,35.8966,56400.0
2010-03-26 15:05:00,54.34,54.41,54.31,54.31,99600.0,35.89,35.9363,35.8702,35.8702,99600.0
2010-03-26 15:10:00,54.32,54.36,54.28,54.36,40300.0,35.8768,35.9032,35.8504,35.9032,40300.0
2010-03-26 15:15:00,54.36,54.38,54.34,54.34,31500.0,35.9032,35.9164,35.89,35.89,31500.0
2010-03-26 15:20:00,54.34,54.35,54.25,54.25,45800.0,35.89,35.8966,35.8306,35.8306,45800.0
2010-03-26 15:25:00,54.26,54.32,54.22,54.28,66900.0,35.8372,35.8768,35.8108,35.8504,66900.0
2010-03-26 15:30:00,54.27,54.32,54.25,54.3,87400.0,35.8438,35.8768,35.8306,35.8636,87400.0
2010-03-26 15:35:00,54.3,54.4,54.3,54.4,149500.0,35.8636,35.9296,35.8636,35.9296,149500.0
2010-03-26 15:40:00,54.39,54.4,54.37,54.37,84100.0,35.923,35.9296,35.9098,35.9098,84100.0
2010-03-26 15:45:00,54.37,54.37,54.3,54.34,105100.0,35.9098,35.9098,35.8636,35.89,105100.0
2010-03-26 15:50:00,54.34,54.37,54.32,54.33,143400.0,35.89,35.9098,35.8768,35.8834,143400.0
2010-03-26 15:55:00,54.33,54.4,54.31,54.37,350500.0,35.8834,35.9296,35.8702,35.9098,350500.0
2010-03-29 09:30:00,54.53,54.73,54.53,54.72,83900.0,36.0155,36.1476,36.0155,36.141,83900.0
2010-03-29 09:35:00,54.69,54.72,54.48,54.49,115200.0,36.1212,36.141,35.9825,35.9891,115200.0
2010-03-29 09:40:00,54.49,54.52,54.38,54.41,59600.0,35.9891,36.0089,35.9164,35.9363,59600.0
2010-03-29 09:45:00,54.41,54.48,54.4,54.43,27100.0,35.9363,35.9825,35.9296,35.9495,27100.0
2010-03-29 09:50:00,54.43,54.44,54.3,54.31,62100.0,35.9495,35.9561,35.8636,35.8702,62100.0
2010-03-29 09:55:00,54.31,54.31,54.09,54.15,134100.0,35.8702,35.8702,35.7249,35.7645,134100.0
2010-03-29 10:00:00,54.15,54.17,54.08,54.14,110200.0,35.7645,35.7777,35.7183,35.7579,110200.0
2010-03-29 10:05:00,54.13,54.15,54.07,54.09,79800.0,35.7513,35.7645,35.7117,35.7249,79800.0
2010-03-29 10:10:00,54.1,54.14,54.08,54.08,130000.0,35.7315,35.7579,35.7183,35.7183,130000.0
2010-03-29 10:15:00,54.08,54.15,54.0,54.0,54400.0,35.7183,35.7645,35.6655,35.6655,54400.0
2010-03-29 10:20:00,54.02,54.02,53.89,53.9,117300.0,35.6787,35.6787,35.5928,35.5994,117300.0
2010-03-29 10:25:00,53.9,53.95,53.86,53.92,42100.0,35.5994,35.6324,35.573,35.6126,42100.0
2010-03-29 10:30:00,53.92,54.04,53.86,54.0,77600.0,35.6126,35.6919,35.573,35.6655,77600.0
2010-03-29 10:35:00,54.01,54.06,53.98,54.04,107400.0,35.6721,35.7051,35.6522,35.6919,107400.0
2010-03-29 10:40:00,54.05,54.08,53.96,53.98,32300.0,35.6985,35.7183,35.639,35.6522,32300.0
2010-03-29 10:45:00,53.98,54.0,53.95,53.98,19200.0,35.6522,35.6655,35.6324,35.6522,19200.0
2010-03-29 10:50:00,54.0,54.0,53.86,53.87,32300.0,35.6655,35.6655,35.573,35.5796,32300.0
2010-03-29 10:55:00,53.88,53.97,53.87,53.96,22300.0,35.5862,35.6456,35.5796,35.639,22300.0
2010-03-29 11:00:00,53.97,54.0,53.95,53.98,24700.0,35.6456,35.6655,35.6324,35.6522,24700.0
2010-03-29 11:05:00,53.96,53.99,53.93,53.94,24800.0,35.639,35.6589,35.6192,35.6258,24800.0
2010-03-29 11:10:00,53.95,53.98,53.92,53.96,19200.0,35.6324,35.6522,35.6126,35.639,19200.0
2010-03-29 11:15:00,53.96,53.97,53.91,53.91,14000.0,35.639,35.6456,35.606,35.606,14000.0
2010-03-29 11:20:00,53.91,54.01,53.89,54.0,31100.0,35.606,35.6721,35.5928,35.6655,31100.0
2010-03-29 11:25:00,53.99,54.05,53.98,54.01,26500.0,35.6589,35.6985,35.6522,35.6721,26500.0
2010-03-29 11:30:00,54.01,54.02,53.97,53.99,29000.0,35.6721,35.6787,35.6456,35.6589,29000.0
2010-03-29 11:35:00,53.98,53.99,53.89,53.97,23000.0,35.6522,35.6589,35.5928,35.6456,23000.0
2010-03-29 11:40:00,53.95,53.96,53.89,53.89,98300.0,35.6324,35.639,35.5928,35.5928,98300.0
2010-03-29 11:45:00,53.89,53.92,53.86,53.89,24300.0,35.5928,35.6126,35.573,35.5928,24300.0
2010-03-29 11:50:00,53.88,53.89,53.85,53.88,14100.0,35.5862,35.5928,35.5664,35.5862,14100.0
2010-03-29 11:55:00,53.89,53.93,53.88,53.9,20600.0,35.5928,35.6192,35.5862,35.5994,20600.0
2010-03-29 12:00:00,53.9,53.97,53.88,53.96,54300.0,35.5994,35.6456,35.5862,35.639,54300.0
2010-03-29 12:05:00,53.97,54.0,53.91,53.99,61000.0,35.6456,35.6655,35.606,35.6589,61000.0
2010-03-29 12:10:00,53.99,54.04,53.99,54.01,17900.0,35.6589,35.6919,35.6589,35.6721,17900.0
2010-03-29 12:15:00,54.01,54.05,53.98,53.99,24000.0,35.6721,35.6985,35.6522,35.6589,24000.0
2010-03-29 12:20:00,53.99,54.01,53.95,53.98,27300.0,35.6589,35.6721,35.6324,35.6522,27300.0
2010-03-29 12:25:00,53.98,54.04,53.96,54.04,14900.0,35.6522,35.6919,35.639,35.6919,14900.0
2010-03-29 12:30:00,54.04,54.05,53.97,54.0,18000.0,35.6919,35.6985,35.6456,35.6655,18000.0
2010-03-29 12:35:00,54.0,54.0,53.95,53.97,40100.0,35.6655,35.6655,35.6324,35.6456,40100.0
2010-03-29 12:40:00,53.96,53.98,53.92,53.97,22700.0,35.639,35.6522,35.6126,35.6456,22700.0
2010-03-29 12:45:00,53.96,53.97,53.92,53.95,25400.0,35.639,35.6456,35.6126,35.6324,25400.0
2010-03-29 12:50:00,53.96,53.96,53.89,53.94,26600.0,35.639,35.639,35.5928,35.6258,26600.0
2010-03-29 12:55:00,53.93,53.93,53.83,53.86,22300.0,35.6192,35.6192,35.5532,35.573,22300.0
2010-03-29 13:00:00,53.86,53.91,53.84,53.89,38000.0,35.573,35.606,35.5598,35.5928,38000.0
2010-03-29 13:05:00,53.9,53.9,53.85,53.85,15900.0,35.5994,35.5994,35.5664,35.5664,15900.0
2010-03-29 13:10:00,53.85,53.91,53.85,53.91,30400.0,35.5664,35.606,35.5664,35.606,30400.0
2010-03-29 13:15:00,53.91,53.91,53.87,53.9,19800.0,35.606,35.606,35.5796,35.5994,19800.0
2010-03-29 13:20:00,53.9,53.96,53.86,53.92,26500.0,35.5994,35.639,35.573,35.6126,26500.0
2010-03-29 13:25:00,53.92,53.93,53.89,53.89,12100.0,35.6126,35.6192,35.5928,35.5928,12100.0
2010-03-29 13:30:00,53.9,53.96,53.9,53.91,19100.0,35.5994,35.639,35.5994,35.606,19100.0
2010-03-29 13:35:00,53.91,53.91,53.86,53.88,19800.0,35.606,35.606,35.573,35.5862,19800.0
2010-03-29 13:40:00,53.88,53.9,53.84,53.88,30600.0,35.5862,35.5994,35.5598,35.5862,30600.0
2010-03-29 13:45:00,53.87,53.92,53.85,53.9,12800.0,35.5796,35.6126,35.5664,35.5994,12800.0
2010-03-29 13:50:00,53.9,53.93,53.89,53.92,16100.0,35.5994,35.6192,35.5928,35.6126,16100.0
2010-03-29 13:55:00,53.92,53.97,53.89,53.93,29200.0,35.6126,35.6456,35.5928,35.6192,29200.0
2010-03-29 14:00:00,53.92,53.93,53.89,53.91,13600.0,35.6126,35.6192,35.5928,35.606,13600.0
2010-03-29 14:05:00,53.93,53.94,53.88,53.89,17000.0,35.6192,35.6258,35.5862,35.5928,17000.0
2010-03-29 14:10:00,53.89,53.92,53.87,53.91,22800.0,35.5928,35.6126,35.5796,35.606,22800.0
2010-03-29 14:15:00,53.9,53.91,53.87,53.91,12700.0,35.5994,35.606,35.5796,35.606,12700.0
2010-03-29 14:20:00,53.9,53.9,53.84,53.87,22700.0,35.5994,35.5994,35.5598,35.5796,22700.0
2010-03-29 14:25:00,53.87,53.87,53.8,53.85,37900.0,35.5796,35.5796,35.5334,35.5664,37900.0
2010-03-29 14:30:00,53.85,53.91,53.84,53.86,28200.0,35.5664,35.606,35.5598,35.573,28200.0
2010-03-29 14:35:00,53.87,53.92,53.85,53.87,17700.0,35.5796,35.6126,35.5664,35.5796,17700.0
2010-03-29 14:40:00,53.89,53.89,53.82,53.84,29300.0,35.5928,35.5928,35.5466,35.5598,29300.0
2010-03-29 14:45:00,53.83,53.86,53.8,53.85,19200.0,35.5532,35.573,35.5334,35.5664,19200.0
2010-03-29 14:50:00,53.85,53.86,53.82,53.84,21200.0,35.5664,35.573,35.5466,35.5598,21200.0
2010-03-29 14:55:00,53.84,53.87,53.81,53.84,24800.0,35.5598,35.5796,35.54,35.5598,24800.0
2010-03-29 15:00:00,53.85,53.9,53.84,53.84,31200.0,35.5664,35.5994,35.5598,35.5598,31200.0
2010-03-29 15:05:00,53.85,53.86,53.82,53.86,25300.0,35.5664,35.573,35.5466,35.573,25300.0
2010-03-29 15:10:00,53.86,53.87,53.83,53.87,28100.0,35.573,35.5796,35.5532,35.5796,28100.0
2010-03-29 15:15:00,53.87,53.88,53.83,53.87,19800.0,35.5796,35.5862,35.5532,35.5796,19800.0
2010-03-29 15:20:00,53.87,53.9,53.84,53.86,54600.0,35.5796,35.5994,35.5598,35.573,54600.0
2010-03-29 15:25:00,53.86,53.87,53.82,53.83,28100.0,35.573,35.5796,35.5466,35.5532,28100.0
2010-03-29 15:30:00,53.82,53.87,53.81,53.84,60600.0,35.5466,35.5796,35.54,35.5598,60600.0
2010-03-29 15:35:00,53.85,53.88,53.81,53.87,44100.0,35.5664,35.5862,35.54,35.5796,44100.0
2010-03-29 15:40:00,53.88,53.94,53.88,53.91,83800.0,35.5862,35.6258,35.5862,35.606,83800.0
2010-03-29 15:45:00,53.91,53.91,53.85,53.86,94200.0,35.606,35.606,35.5664,35.573,94200.0
2010-03-29 15:50:00,53.86,53.9,53.86,53.9,121000.0,35.573,35.5994,35.573,35.5994,121000.0
2010-03-29 15:55:00,53.9,53.96,53.86,53.95,261500.0,35.5994,35.639,35.573,35.6324,261500.0
2010-03-30 09:30:00,53.95,54.08,53.95,54.05,55600.0,35.6324,35.7183,35.6324,35.6985,55600.0
2010-03-30 09:35:00,54.05,54.17,53.99,54.08,33300.0,35.6985,35.7777,35.6589,35.7183,33300.0
2010-03-30 09:40:00,54.09,54.13,54.01,54.09,30600.0,35.7249,35.7513,35.6721,35.7249,30600.0
2010-03-30 09:45:00,54.09,54.11,54.02,54.1,27200.0,35.7249,35.7381,35.6787,35.7315,27200.0
2010-03-30 09:50:00,54.09,54.3,54.07,54.26,29900.0,35.7249,35.8636,35.7117,35.8372,29900.0
2010-03-30 09:55:00,54.26,54.32,54.15,54.17,27900.0,35.8372,35.8768,35.7645,35.7777,27900.0
2010-03-30 10:00:00,54.18,54.23,54.06,54.15,60500.0,35.7843,35.8174,35.7051,35.7645,60500.0
2010-03-30 10:05:00,54.14,54.15,54.02,54.04,31800.0,35.7579,35.7645,35.6787,35.6919,31800.0
2010-03-30 10:10:00,54.04,54.04,53.98,53.98,86200.0,35.6919,35.6919,35.6522,35.6522,86200.0
2010-03-30 10:15:00,53.98,54.01,53.84,53.86,37100.0,35.6522,35.6721,35.5598,35.573,37100.0
2010-03-30 10:20:00,53.86,53.93,53.83,53.88,36000.0,35.573,35.6192,35.5532,35.5862,36000.0
2010-03-30 10:25:00,53.87,53.89,53.79,53.88,39300.0,35.5796,35.5928,35.5268,35.5862,39300.0
2010-03-30 10:30:00,53.88,53.97,53.88,53.94,32400.0,35.5862,35.6456,35.5862,35.6258,32400.0
2010-03-30 10:35:00,53.94,54.0,53.93,53.95,21100.0,35.6258,35.6655,35.6192,35.6324,21100.0
2010-03-30 10:40:00,53.95,54.0,53.94,53.97,29300.0,35.6324,35.6655,35.6258,35.6456,29300.0
2010-03-30 10:45:00,53.97,53.97,53.9,53.94,22500.0,35.6456,35.6456,35.5994,35.6258,22500.0
2010-03-30 10:50:00,53.94,54.0,53.91,53.95,29000.0,35.6258,35.6655,35.606,35.6324,29000.0
2010-03-30 10:55:00,53.95,53.97,53.89,53.89,16200.0,35.6324,35.6456,35.5928,35.5928,16200.0
2010-03-30 11:00:00,53.9,53.9,53.69,53.8,103900.0,35.5994,35.5994,35.4607,35.5334,103900.0
2010-03-30 11:05:00,53.79,53.81,53.71,53.75,46400.0,35.5268,35.54,35.4739,35.5003,46400.0
2010-03-30 11:10:00,53.74,53.74,53.6,53.68,63600.0,35.4937,35.4937,35.4013,35.4541,63600.0
2010-03-30 11:15:00,53.69,53.72,53.54,53.55,54100.0,35.4607,35.4805,35.3616,35.3682,54100.0
2010-03-30 11:20:00,53.56,53.6,53.42,53.5,64800.0,35.3748,35.4013,35.2824,35.3352,64800.0
2010-03-30 11:25:00,53.49,53.6,53.45,53.59,30600.0,35.3286,35.4013,35.3022,35.3947,30600.0
2010-03-30 11:30:00,53.6,53.61,53.55,53.58,23100.0,35.4013,35.4079,35.3682,35.3881,23100.0
2010-03-30 11:35:00,53.59,53.64,53.53,53.64,14600.0,35.3947,35.4277,35.355,35.4277,14600.0
2010-03-30 11:40:00,53.64,53.72,53.64,53.7,20600.0,35.4277,35.4805,35.4277,35.4673,20600.0
2010-03-30 11:45:00,53.7,53.7,53.67,53.7,16000.0,35.4673,35.4673,35.4475,35.4673,16000.0
2010-03-30 11:50:00,53.7,53.7,53.65,53.67,11000.0,35.4673,35.4673,35.4343,35.4475,11000.0
2010-03-30 11:55:00,53.67,53.7,53.65,53.68,13800.0,35.4475,35.4673,35.4343,35.4541,13800.0
2010-03-30 12:00:00,53.7,53.72,53.68,53.68,40800.0,35.4673,35.4805,35.4541,35.4541,40800.0
2010-03-30 12:05:00,53.68,53.71,53.67,53.69,27000.0,35.4541,35.4739,35.4475,35.4607,27000.0
2010-03-30 12:10:00,53.69,53.69,53.66,53.69,18100.0,35.4607,35.4607,35.4409,35.4607,18100.0
2010-03-30 12:15:00,53.68,53.69,53.66,53.68,15900.0,35.4541,35.4607,35.4409,35.4541,15900.0
2010-03-30 12:20:00,53.69,53.7,53.69,53.69,13500.0,35.4607,35.4673,35.4607,35.4607,13500.0
2010-03-30 12:25:00,53.69,53.71,53.68,53.7,68200.0,35.4607,35.4739,35.4541,35.4673,68200.0
2010-03-30 12:30:00,53.71,53.72,53.68,53.7,25100.0,35.4739,35.4805,35.4541,35.4673,25100.0
2010-03-30 12:35:00,53.7,53.74,53.67,53.68,35800.0,35.4673,35.4937,35.4475,35.4541,35800.0
2010-03-30 12:40:00,53.68,53.72,53.67,53.7,12000.0,35.4541,35.4805,35.4475,35.4673,12000.0
2010-03-30 12:45:00,53.71,53.71,53.67,53.69,9700.0,35.4739,35.4739,35.4475,35.4607,9700.0
2010-03-30 12:50:00,53.68,53.72,53.67,53.7,20400.0,35.4541,35.4805,35.4475,35.4673,20400.0
2010-03-30 12:55:00,53.7,53.71,53.66,53.66,25800.0,35.4673,35.4739,35.4409,35.4409,25800.0
2010-03-30 13:00:00,53.66,53.66,53.6,53.63,12800.0,35.4409,35.4409,35.4013,35.4211,12800.0
2010-03-30 13:05:00,53.63,53.67,53.62,53.67,10500.0,35.4211,35.4475,35.4145,35.4475,10500.0
2010-03-30 13:10:00,53.67,53.69,53.67,53.69,8900.0,35.4475,35.4607,35.4475,35.4607,8900.0
2010-03-30 13:15:00,53.7,53.7,53.62,53.63,14900.0,35.4673,35.4673,35.4145,35.4211,14900.0
2010-03-30 13:20:00,53.63,53.64,53.59,53.59,20200.0,35.4211,35.4277,35.3947,35.3947,20200.0
2010-03-30 13:25:00,53.58,53.63,53.58,53.61,10400.0,35.3881,35.4211,35.3881,35.4079,10400.0
2010-03-30 13:30:00,53.6,53.64,53.6,53.63,15700.0,35.4013,35.4277,35.4013,35.4211,15700.0
2010-03-30 13:35:00,53.63,53.68,53.63,53.64,15400.0,35.4211,35.4541,35.4211,35.4277,15400.0
2010-03-30 13:40:00,53.64,53.66,53.62,53.64,17000.0,35.4277,35.4409,35.4145,35.4277,17000.0
2010-03-30 13:45:00,53.63,53.67,53.6,53.64,20200.0,35.4211,35.4475,35.4013,35.4277,20200.0
2010-03-30 13:50:00,53.64,53.7,53.64,53.7,9000.0,35.4277,35.4673,35.4277,35.4673,9000.0
2010-03-30 13:55:00,53.69,53.71,53.66,53.67,16300.0,35.4607,35.4739,35.4409,35.4475,16300.0
2010-03-30 14:00:00,53.67,53.71,53.67,53.7,19000.0,35.4475,35.4739,35.4475,35.4673,19000.0
2010-03-30 14:05:00,53.69,53.7,53.65,53.69,17400.0,35.4607,35.4673,35.4343,35.4607,17400.0
2010-03-30 14:10:00,53.69,53.71,53.64,53.64,39200.0,35.4607,35.4739,35.4277,35.4277,39200.0
2010-03-30 14:15:00,53.63,53.69,53.63,53.66,51000.0,35.4211,35.4607,35.4211,35.4409,51000.0
2010-03-30 14:20:00,53.65,53.7,53.65,53.7,15100.0,35.4343,35.4673,35.4343,35.4673,15100.0
2010-03-30 14:25:00,53.7,53.71,53.68,53.69,61400.0,35.4673,35.4739,35.4541,35.4607,61400.0
2010-03-30 14:30:00,53.69,53.71,53.69,53.71,35600.0,35.4607,35.4739,35.4607,35.4739,35600.0
2010-03-30 14:35:00,53.71,53.71,53.68,53.68,54000.0,35.4739,35.4739,35.4541,35.4541,54000.0
2010-03-30 14:40:00,53.68,53.76,53.68,53.75,75400.0,35.4541,35.5069,35.4541,35.5003,75400.0
2010-03-30 14:45:00,53.75,53.78,53.74,53.75,29000.0,35.5003,35.5202,35.4937,35.5003,29000.0
2010-03-30 14:50:00,53.76,53.78,53.7,53.71,106700.0,35.5069,35.5202,35.4673,35.4739,106700.0
2010-03-30 14:55:00,53.71,53.75,53.7,53.7,90800.0,35.4739,35.5003,35.4673,35.4673,90800.0
2010-03-30 15:00:00,53.71,53.74,53.71,53.71,34600.0,35.4739,35.4937,35.4739,35.4739,34600.0
2010-03-30 15:05:00,53.71,53.73,53.7,53.73,27500.0,35.4739,35.4871,35.4673,35.4871,27500.0
2010-03-30 15:10:00,53.73,53.76,53.72,53.75,30300.0,35.4871,35.5069,35.4805,35.5003,30300.0
2010-03-30 15:15:00,53.74,53.82,53.74,53.76,50000.0,35.4937,35.5466,35.4937,35.5069,50000.0
2010-03-30 15:20:00,53.76,53.76,53.7,53.71,42900.0,35.5069,35.5069,35.4673,35.4739,42900.0
2010-03-30 15:25:00,53.7,53.73,53.68,53.73,20200.0,35.4673,35.4871,35.4541,35.4871,20200.0
2010-03-30 15:30:00,53.73,53.82,53.73,53.81,46300.0,35.4871,35.5466,35.4871,35.54,46300.0
2010-03-30 15:35:00,53.8,53.81,53.77,53.77,34600.0,35.5334,35.54,35.5135,35.5135,34600.0
2010-03-30 15:40:00,53.77,53.82,53.77,53.78,86000.0,35.5135,35.5466,35.5135,35.5202,86000.0
2010-03-30 15:45:00,53.78,53.78,53.72,53.72,74400.0,35.5202,35.5202,35.4805,35.4805,74400.0
2010-03-30 15:50:00,53.72,53.73,53.71,53.71,66100.0,35.4805,35.4871,35.4739,35.4739,66100.0
2010-03-30 15:55:00,53.72,53.73,53.69,53.72,118300.0,35.4805,35.4871,35.4607,35.4805,118300.0
2010-03-31 09:30:00,53.51,53.57,53.42,53.49,74100.0,35.3418,35.3815,35.2824,35.3286,74100.0
2010-03-31 09:35:00,53.5,53.67,53.42,53.42,61300.0,35.3352,35.4475,35.2824,35.2824,61300.0
2010-03-31 09:40:00,53.41,53.44,53.07,53.08,91800.0,35.2758,35.2956,35.0512,35.0578,91800.0
2010-03-31 09:45:00,53.06,53.25,52.94,52.94,93700.0,35.0446,35.1701,34.9654,34.9654,93700.0
2010-03-31 09:50:00,52.96,53.08,52.96,53.05,68300.0,34.9786,35.0578,34.9786,35.038,68300.0
2010-03-31 09:55:00,53.05,53.05,52.87,52.91,81200.0,35.038,35.038,34.9191,34.9455,81200.0
2010-03-31 10:00:00,52.91,53.06,52.9,52.95,41100.0,34.9455,35.0446,34.9389,34.972,41100.0
2010-03-31 10:05:00,52.95,53.05,52.93,53.03,45900.0,34.972,35.038,34.9588,35.0248,45900.0
2010-03-31 10:10:00,53.02,53.06,52.97,52.98,39800.0,35.0182,35.0446,34.9852,34.9918,39800.0
2010-03-31 10:15:00,52.98,53.0,52.82,52.99,59100.0,34.9918,35.005,34.8861,34.9984,59100.0
2010-03-31 10:20:00,53.0,53.12,53.0,53.09,73300.0,35.005,35.0842,35.005,35.0644,73300.0
2010-03-31 10:25:00,53.1,53.1,52.98,52.99,22000.0,35.071,35.071,34.9918,34.9984,22000.0
2010-03-31 10:30:00,52.98,53.1,52.98,53.1,38100.0,34.9918,35.071,34.9918,35.071,38100.0
2010-03-31 10:35:00,53.1,53.11,53.01,53.02,112600.0,35.071,35.0776,35.0116,35.0182,112600.0
2010-03-31 10:40:00,53.02,53.05,52.92,52.96,28000.0,35.0182,35.038,34.9521,34.9786,28000.0
2010-03-31 10:45:00,52.96,53.05,52.95,53.01,36500.0,34.9786,35.038,34.972,35.0116,36500.0
2010-03-31 10:50:00,53.02,53.07,52.98,53.06,20800.0,35.0182,35.0512,34.9918,35.0446,20800.0
2010-03-31 10:55:00,53.06,53.11,53.04,53.11,24000.0,35.0446,35.0776,35.0314,35.0776,24000.0
2010-03-31 11:00:00,53.11,53.11,53.02,53.02,12300.0,35.0776,35.0776,35.0182,35.0182,12300.0
2010-03-31 11:05:00,53.02,53.09,53.02,53.09,23800.0,35.0182,35.0644,35.0182,35.0644,23800.0
2010-03-31 11:10:00,53.09,53.09,52.97,53.02,39700.0,35.0644,35.0644,34.9852,35.0182,39700.0
2010-03-31 11:15:00,53.02,53.04,53.01,53.01,15300.0,35.0182,35.0314,35.0116,35.0116,15300.0
2010-03-31 11:20:00,53.01,53.06,52.98,53.04,49700.0,35.0116,35.0446,34.9918,35.0314,49700.0
2010-03-31 11:25:00,53.04,53.06,53.03,53.05,18500.0,35.0314,35.0446,35.0248,35.038,18500.0
2010-03-31 11:30:00,53.04,53.12,53.04,53.11,35100.0,35.0314,35.0842,35.0314,35.0776,35100.0
2010-03-31 11:35:00,53.11,53.12,53.04,53.04,34200.0,35.0776,35.0842,35.0314,35.0314,34200.0
2010-03-31 11:40:00,53.05,53.12,52.99,53.0,48900.0,35.038,35.0842,34.9984,35.005,48900.0
2010-03-31 11:45:00,53.01,53.06,53.01,53.04,32900.0,35.0116,35.0446,35.0116,35.0314,32900.0
2010-03-31 11:50:00,53.03,53.04,52.97,52.97,21400.0,35.0248,35.0314,34.9852,34.9852,21400.0
2010-03-31 11:55:00,52.97,53.01,52.95,52.98,24400.0,34.9852,35.0116,34.972,34.9918,24400.0
2010-03-31 12:00:00,52.98,52.98,52.87,52.9,58200.0,34.9918,34.9918,34.9191,34.9389,58200.0
2010-03-31 12:05:00,52.92,52.95,52.85,52.86,37600.0,34.9521,34.972,34.9059,34.9125,37600.0
2010-03-31 12:10:00,52.87,52.88,52.81,52.81,68400.0,34.9191,34.9257,34.8795,34.8795,68400.0
2010-03-31 12:15:00,52.81,52.87,52.8,52.83,36900.0,34.8795,34.9191,34.8729,34.8927,36900.0
2010-03-31 12:20:00,52.84,52.87,52.77,52.77,42100.0,34.8993,34.9191,34.8531,34.8531,42100.0
2010-03-31 12:25:00,52.77,52.79,52.67,52.67,86000.0,34.8531,34.8663,34.787,34.787,86000.0
2010-03-31 12:30:00,52.67,52.71,52.63,52.63,54600.0,34.787,34.8134,34.7606,34.7606,54600.0
2010-03-31 12:35:00,52.65,52.66,52.58,52.65,109200.0,34.7738,34.7804,34.7276,34.7738,109200.0
2010-03-31 12:40:00,52.66,52.66,52.6,52.64,67500.0,34.7804,34.7804,34.7408,34.7672,67500.0
2010-03-31 12:45:00,52.64,52.67,52.59,52.65,45600.0,34.7672,34.787,34.7342,34.7738,45600.0
2010-03-31 12:50:00,52.65,52.74,52.65,52.72,26800.0,34.7738,34.8333,34.7738,34.8201,26800.0
2010-03-31 12:55:00,52.71,52.71,52.64,52.7,21200.0,34.8134,34.8134,34.7672,34.8068,21200.0
2010-03-31 13:00:00,52.7,52.7,52.65,52.7,22600.0,34.8068,34.8068,34.7738,34.8068,22600.0
2010-03-31 13:05:00,52.7,52.73,52.69,52.7,36400.0,34.8068,34.8267,34.8002,34.8068,36400.0
2010-03-31 13:10:00,52.69,52.69,52.62,52.62,43300.0,34.8002,34.8002,34.754,34.754,43300.0
2010-03-31 13:15:00,52.62,52.63,52.55,52.58,40400.0,34.754,34.7606,34.7078,34.7276,40400.0
2010-03-31 13:20:00,52.58,52.6,52.54,52.6,36600.0,34.7276,34.7408,34.7012,34.7408,36600.0
2010-03-31 13:25:00,52.59,52.61,52.57,52.58,25200.0,34.7342,34.7474,34.721,34.7276,25200.0
2010-03-31 13:30:00,52.58,52.6,52.56,52.6,24400.0,34.7276,34.7408,34.7144,34.7408,24400.0
2010-03-31 13:35:00,52.6,52.63,52.57,52.57,68000.0,34.7408,34.7606,34.721,34.721,68000.0
2010-03-31 13:40:00,52.58,52.62,52.56,52.58,31600.0,34.7276,34.754,34.7144,34.7276,31600.0
2010-03-31 13:45:00,52.58,52.62,52.57,52.58,45300.0,34.7276,34.754,34.721,34.7276,45300.0
2010-03-31 13:50:00,52.58,52.6,52.56,52.59,26500.0,34.7276,34.7408,34.7144,34.7342,26500.0
2010-03-31 13:55:00,52.6,52.6,52.53,52.6,47300.0,34.7408,34.7408,34.6946,34.7408,47300.0
2010-03-31 14:00:00,52.6,52.6,52.59,52.6,16000.0,34.7408,34.7408,34.7342,34.7408,16000.0
2010-03-31 14:05:00,52.6,52.61,52.59,52.6,40200.0,34.7408,34.7474,34.7342,34.7408,40200.0
2010-03-31 14:10:00,52.59,52.6,52.56,52.57,41100.0,34.7342,34.7408,34.7144,34.721,41100.0
2010-03-31 14:15:00,52.57,52.59,52.57,52.58,16800.0,34.721,34.7342,34.721,34.7276,16800.0
2010-03-31 14:20:00,52.58,52.59,52.53,52.53,56500.0,34.7276,34.7342,34.6946,34.6946,56500.0
2010-03-31 14:25:00,52.53,52.55,52.51,52.51,102400.0,34.6946,34.7078,34.6814,34.6814,102400.0
2010-03-31 14:30:00,52.52,52.53,52.43,52.48,189400.0,34.688,34.6946,34.6285,34.6615,189400.0
2010-03-31 14:35:00,52.47,52.52,52.47,52.49,62100.0,34.6549,34.688,34.6549,34.6681,62100.0
2010-03-31 14:40:00,52.49,52.51,52.44,52.45,73900.0,34.6681,34.6814,34.6351,34.6417,73900.0
2010-03-31 14:45:00,52.45,52.46,52.35,52.35,167800.0,34.6417,34.6483,34.5757,34.5757,167800.0
2010-03-31 14:50:00,52.35,52.37,52.24,52.28,109800.0,34.5757,34.5889,34.503,34.5294,109800.0
2010-03-31 14:55:00,52.28,52.33,52.28,52.31,77600.0,34.5294,34.5625,34.5294,34.5493,77600.0
2010-03-31 15:00:00,52.32,52.44,52.32,52.39,61200.0,34.5559,34.6351,34.5559,34.6021,61200.0
2010-03-31 15:05:00,52.38,52.43,52.34,52.37,83100.0,34.5955,34.6285,34.5691,34.5889,83100.0
2010-03-31 15:10:00,52.37,52.38,52.3,52.33,116500.0,34.5889,34.5955,34.5427,34.5625,116500.0
2010-03-31 15:15:00,52.32,52.34,52.29,52.34,72200.0,34.5559,34.5691,34.5361,34.5691,72200.0
2010-03-31 15:20:00,52.33,52.35,52.28,52.34,75500.0,34.5625,34.5757,34.5294,34.5691,75500.0
2010-03-31 15:25:00,52.34,52.42,52.3,52.41,94700.0,34.5691,34.6219,34.5427,34.6153,94700.0
2010-03-31 15:30:00,52.41,52.48,52.4,52.48,119100.0,34.6153,34.6615,34.6087,34.6615,119100.0
2010-03-31 15:35:00,52.48,52.58,52.47,52.58,159700.0,34.6615,34.7276,34.6549,34.7276,159700.0
2010-03-31 15:40:00,52.58,52.62,52.57,52.61,134500.0,34.7276,34.754,34.721,34.7474,134500.0
2010-03-31 15:45:00,52.61,52.62,52.48,52.49,166200.0,34.7474,34.754,34.6615,34.6681,166200.0
2010-03-31 15:50:00,52.49,52.59,52.46,52.58,230300.0,34.6681,34.7342,34.6483,34.7276,230300.0
2010-03-31 15:55:00,52.57,52.6,52.57,52.59,373600.0,34.721,34.7408,34.721,34.7342,373600.0
2010-04-01 09:30:00,52.76,53.0,52.7,52.96,98600.0,34.8465,35.005,34.8068,34.9786,98600.0
2010-04-01 09:35:00,52.97,53.01,52.79,52.92,114000.0,34.9852,35.0116,34.8663,34.9521,114000.0
2010-04-01 09:40:00,52.92,52.94,52.75,52.85,50300.0,34.9521,34.9654,34.8399,34.9059,50300.0
2010-04-01 09:45:00,52.85,52.92,52.78,52.78,64200.0,34.9059,34.9521,34.8597,34.8597,64200.0
2010-04-01 09:50:00,52.78,52.78,52.65,52.74,55300.0,34.8597,34.8597,34.7738,34.8333,55300.0
2010-04-01 09:55:00,52.75,52.81,52.74,52.78,43900.0,34.8399,34.8795,34.8333,34.8597,43900.0
2010-04-01 10:00:00,52.77,52.9,52.77,52.84,53200.0,34.8531,34.9389,34.8531,34.8993,53200.0
2010-04-01 10:05:00,52.84,52.87,52.69,52.7,76100.0,34.8993,34.9191,34.8002,34.8068,76100.0
2010-04-01 10:10:00,52.7,52.73,52.69,52.73,61700.0,34.8068,34.8267,34.8002,34.8267,61700.0
2010-04-01 10:15:00,52.72,52.76,52.71,52.74,45200.0,34.8201,34.8465,34.8134,34.8333,45200.0
2010-04-01 10:20:00,52.76,52.91,52.75,52.9,32400.0,34.8465,34.9455,34.8399,34.9389,32400.0
2010-04-01 10:25:00,52.9,52.91,52.82,52.9,47000.0,34.9389,34.9455,34.8861,34.9389,47000.0
2010-04-01 10:30:00,52.91,52.94,52.86,52.86,37900.0,34.9455,34.9654,34.9125,34.9125,37900.0
2010-04-01 10:35:00,52.86,52.92,52.85,52.89,36700.0,34.9125,34.9521,34.9059,34.9323,36700.0
2010-04-01 10:40:00,52.88,52.97,52.88,52.9,44700.0,34.9257,34.9852,34.9257,34.9389,44700.0
2010-04-01 10:45:00,52.9,52.93,52.82,52.87,25100.0,34.9389,34.9588,34.8861,34.9191,25100.0
2010-04-01 10:50:00,52.86,52.91,52.85,52.89,37800.0,34.9125,34.9455,34.9059,34.9323,37800.0
2010-04-01 10:55:00,52.9,52.91,52.8,52.86,24900.0,34.9389,34.9455,34.8729,34.9125,24900.0
2010-04-01 11:00:00,52.85,52.92,52.84,52.91,35000.0,34.9059,34.9521,34.8993,34.9455,35000.0
2010-04-01 11:05:00,52.9,52.91,52.83,52.83,31800.0,34.9389,34.9455,34.8927,34.8927,31800.0
2010-04-01 11:10:00,52.84,52.91,52.8,52.89,34800.0,34.8993,34.9455,34.8729,34.9323,34800.0
2010-04-01 11:15:00,52.89,52.9,52.78,52.78,57400.0,34.9323,34.9389,34.8597,34.8597,57400.0
2010-04-01 11:20:00,52.78,52.8,52.74,52.75,37700.0,34.8597,34.8729,34.8333,34.8399,37700.0
2010-04-01 11:25:00,52.75,52.8,52.75,52.79,31500.0,34.8399,34.8729,34.8399,34.8663,31500.0
2010-04-01 11:30:00,52.79,52.89,52.78,52.88,30300.0,34.8663,34.9323,34.8597,34.9257,30300.0
2010-04-01 11:35:00,52.88,52.9,52.83,52.9,23600.0,34.9257,34.9389,34.8927,34.9389,23600.0
2010-04-01 11:40:00,52.9,52.91,52.87,52.88,31200.0,34.9389,34.9455,34.9191,34.9257,31200.0
2010-04-01 11:45:00,52.88,52.92,52.87,52.9,24500.0,34.9257,34.9521,34.9191,34.9389,24500.0
2010-04-01 11:50:00,52.9,52.91,52.87,52.9,37500.0,34.9389,34.9455,34.9191,34.9389,37500.0
2010-04-01 11:55:00,52.9,52.92,52.88,52.88,30300.0,34.9389,34.9521,34.9257,34.9257,30300.0
2010-04-01 12:00:00,52.88,52.91,52.87,52.88,18300.0,34.9257,34.9455,34.9191,34.9257,18300.0
2010-04-01 12:05:00,52.89,52.91,52.88,52.89,25900.0,34.9323,34.9455,34.9257,34.9323,25900.0
2010-04-01 12:10:00,52.9,52.91,52.87,52.89,40200.0,34.9389,34.9455,34.9191,34.9323,40200.0
2010-04-01 12:15:00,52.9,52.9,52.88,52.88,4200.0,34.9389,34.9389,34.9257,34.9257,4200.0
2010-04-01 12:20:00,52.88,52.91,52.86,52.9,29500.0,34.9257,34.9455,34.9125,34.9389,29500.0
2010-04-01 12:25:00,52.89,52.9,52.87,52.89,18700.0,34.9323,34.9389,34.9191,34.9323,18700.0
2010-04-01 12:30:00,52.88,52.9,52.87,52.9,19800.0,34.9257,34.9389,34.9191,34.9389,19800.0
2010-04-01 12:35:00,52.89,52.92,52.88,52.9,42200.0,34.9323,34.9521,34.9257,34.9389,42200.0
2010-04-01 12:40:00,52.91,52.93,52.88,52.93,43000.0,34.9455,34.9588,34.9257,34.9588,43000.0
2010-04-01 12:45:00,52.93,52.97,52.91,52.97,71900.0,34.9588,34.9852,34.9455,34.9852,71900.0
2010-04-01 12:50:00,52.97,53.0,52.96,52.98,48600.0,34.9852,35.005,34.9786,34.9918,48600.0
2010-04-01 12:55:00,52.98,53.0,52.96,52.99,52400.0,34.9918,35.005,34.9786,34.9984,52400.0
2010-04-01 13:00:00,52.99,53.0,52.94,52.96,40500.0,34.9984,35.005,34.9654,34.9786,40500.0
2010-04-01 13:05:00,52.95,53.0,52.94,52.99,44500.0,34.972,35.005,34.9654,34.9984,44500.0
2010-04-01 13:10:00,53.0,53.0,52.97,53.0,46000.0,35.005,35.005,34.9852,35.005,46000.0
2010-04-01 13:15:00,52.99,53.05,52.99,53.02,104600.0,34.9984,35.038,34.9984,35.0182,104600.0
2010-04-01 13:20:00,53.03,53.12,53.02,53.12,128500.0,35.0248,35.0842,35.0182,35.0842,128500.0
2010-04-01 13:25:00,53.12,53.14,53.08,53.12,64800.0,35.0842,35.0975,35.0578,35.0842,64800.0
2010-04-01 13:30:00,53.12,53.12,53.04,53.05,46700.0,35.0842,35.0842,35.0314,35.038,46700.0
2010-04-01 13:35:00,53.05,53.06,53.01,53.01,54500.0,35.038,35.0446,35.0116,35.0116,54500.0
2010-04-01 13:40:00,53.01,53.02,52.92,52.94,35300.0,35.0116,35.0182,34.9521,34.9654,35300.0
2010-04-01 13:45:00,52.95,52.95,52.85,52.89,36200.0,34.972,34.972,34.9059,34.9323,36200.0
2010-04-01 13:50:00,52.89,52.91,52.85,52.86,41400.0,34.9323,34.9455,34.9059,34.9125,41400.0
2010-04-01 13:55:00,52.87,52.92,52.81,52.85,44100.0,34.9191,34.9521,34.8795,34.9059,44100.0
2010-04-01 14:00:00,52.85,52.9,52.83,52.87,26800.0,34.9059,34.9389,34.8927,34.9191,26800.0
2010-04-01 14:05:00,52.86,52.89,52.8,52.87,31800.0,34.9125,34.9323,34.8729,34.9191,31800.0
2010-04-01 14:10:00,52.86,52.91,52.85,52.89,50200.0,34.9125,34.9455,34.9059,34.9323,50200.0
2010-04-01 14:15:00,52.88,53.01,52.88,52.96,85100.0,34.9257,35.0116,34.9257,34.9786,85100.0
2010-04-01 14:20:00,52.95,52.96,52.91,52.94,69900.0,34.972,34.9786,34.9455,34.9654,69900.0
2010-04-01 14:25:00,52.94,52.99,52.92,52.95,47400.0,34.9654,34.9984,34.9521,34.972,47400.0
2010-04-01 14:30:00,52.94,52.98,52.94,52.95,78000.0,34.9654,34.9918,34.9654,34.972,78000.0
2010-04-01 14:35:00,52.96,52.97,52.94,52.96,107600.0,34.9786,34.9852,34.9654,34.9786,107600.0
2010-04-01 14:40:00,52.95,52.96,52.91,52.91,134400.0,34.972,34.9786,34.9455,34.9455,134400.0
2010-04-01 14:45:00,52.91,52.96,52.89,52.91,103300.0,34.9455,34.9786,34.9323,34.9455,103300.0
2010-04-01 14:50:00,52.91,53.0,52.9,52.93,78500.0,34.9455,35.005,34.9389,34.9588,78500.0
2010-04-01 14:55:00,52.94,52.99,52.92,52.96,106100.0,34.9654,34.9984,34.9521,34.9786,106100.0
2010-04-01 15:00:00,52.96,53.0,52.95,52.95,97700.0,34.9786,35.005,34.972,34.972,97700.0
2010-04-01 15:05:00,52.95,52.99,52.95,52.99,68800.0,34.972,34.9984,34.972,34.9984,68800.0
2010-04-01 15:10:00,52.99,53.01,52.95,52.96,58800.0,34.9984,35.0116,34.972,34.9786,58800.0
2010-04-01 15:15:00,52.97,53.01,52.95,52.95,102100.0,34.9852,35.0116,34.972,34.972,102100.0
2010-04-01 15:20:00,52.95,52.98,52.95,52.98,91100.0,34.972,34.9918,34.972,34.9918,91100.0
2010-04-01 15:25:00,52.97,53.0,52.97,52.98,84200.0,34.9852,35.005,34.9852,34.9918,84200.0
2010-04-01 15:30:00,52.97,53.05,52.97,53.05,151200.0,34.9852,35.038,34.9852,35.038,151200.0
2010-04-01 15:35:00,53.05,53.06,52.98,53.02,122300.0,35.038,35.0446,34.9918,35.0182,122300.0
2010-04-01 15:40:00,53.03,53.06,53.02,53.05,154000.0,35.0248,35.0446,35.0182,35.038,154000.0
2010-04-01 15:45:00,53.04,53.08,53.03,53.03,184300.0,35.0314,35.0578,35.0248,35.0248,184300.0
2010-04-01 15:50:00,53.03,53.08,53.01,53.06,205900.0,35.0248,35.0578,35.0116,35.0446,205900.0
2010-04-01 15:55:00,53.07,53.1,53.06,53.09,154300.0,35.0512,35.071,35.0446,35.0644,154300.0
2010-04-05 09:30:00,53.29,53.46,53.05,53.11,77400.0,35.1965,35.3088,35.038,35.0776,77400.0
2010-04-05 09:35:00,53.11,53.17,52.78,52.81,111900.0,35.0776,35.1173,34.8597,34.8795,111900.0
2010-04-05 09:40:00,52.81,52.84,52.67,52.82,76300.0,34.8795,34.8993,34.787,34.8861,76300.0
2010-04-05 09:45:00,52.81,52.9,52.8,52.86,91100.0,34.8795,34.9389,34.8729,34.9125,91100.0
2010-04-05 09:50:00,52.84,53.02,52.84,53.02,32200.0,34.8993,35.0182,34.8993,35.0182,32200.0
2010-04-05 09:55:00,53.02,53.1,53.02,53.09,26900.0,35.0182,35.071,35.0182,35.0644,26900.0
2010-04-05 10:00:00,53.1,53.23,53.05,53.23,47600.0,35.071,35.1569,35.038,35.1569,47600.0
2010-04-05 10:05:00,53.23,53.28,53.17,53.25,39900.0,35.1569,35.1899,35.1173,35.1701,39900.0
2010-04-05 10:10:00,53.27,53.47,53.24,53.37,64800.0,35.1833,35.3154,35.1635,35.2494,64800.0
2010-04-05 10:15:00,53.37,53.45,53.34,53.36,31800.0,35.2494,35.3022,35.2295,35.2428,31800.0
2010-04-05 10:20:00,53.37,53.59,53.35,53.54,45400.0,35.2494,35.3947,35.2362,35.3616,45400.0
2010-04-05 10:25:00,53.54,53.55,53.42,53.43,56900.0,35.3616,35.3682,35.2824,35.289,56900.0
2010-04-05 10:30:00,53.43,53.44,53.3,53.42,53900.0,35.289,35.2956,35.2031,35.2824,53900.0
2010-04-05 10:35:00,53.42,53.54,53.4,53.5,37200.0,35.2824,35.3616,35.2692,35.3352,37200.0
2010-04-05 10:40:00,53.5,53.61,53.5,53.61,41000.0,35.3352,35.4079,35.3352,35.4079,41000.0
2010-04-05 10:45:00,53.59,53.67,53.59,53.62,29700.0,35.3947,35.4475,35.3947,35.4145,29700.0
2010-04-05 10:50:00,53.61,53.65,53.56,53.6,29600.0,35.4079,35.4343,35.3748,35.4013,29600.0
2010-04-05 10:55:00,53.59,53.64,53.59,53.63,42600.0,35.3947,35.4277,35.3947,35.4211,42600.0
2010-04-05 11:00:00,53.63,53.69,53.6,53.61,49500.0,35.4211,35.4607,35.4013,35.4079,49500.0
2010-04-05 11:05:00,53.61,53.69,53.61,53.66,28900.0,35.4079,35.4607,35.4079,35.4409,28900.0
2010-04-05 11:10:00,53.65,53.74,53.64,53.67,26900.0,35.4343,35.4937,35.4277,35.4475,26900.0
2010-04-05 11:15:00,53.67,53.7,53.62,53.62,18000.0,35.4475,35.4673,35.4145,35.4145,18000.0
2010-04-05 11:20:00,53.63,53.69,53.62,53.68,22300.0,35.4211,35.4607,35.4145,35.4541,22300.0
2010-04-05 11:25:00,53.69,53.72,53.68,53.72,11600.0,35.4607,35.4805,35.4541,35.4805,11600.0
2010-04-05 11:30:00,53.72,53.73,53.62,53.63,33100.0,35.4805,35.4871,35.4145,35.4211,33100.0
2010-04-05 11:35:00,53.63,53.64,53.53,53.54,32000.0,35.4211,35.4277,35.355,35.3616,32000.0
2010-04-05 11:40:00,53.54,53.62,53.53,53.62,27500.0,35.3616,35.4145,35.355,35.4145,27500.0
2010-04-05 11:45:00,53.62,53.66,53.62,53.66,21300.0,35.4145,35.4409,35.4145,35.4409,21300.0
2010-04-05 11:50:00,53.66,53.73,53.66,53.72,20700.0,35.4409,35.4871,35.4409,35.4805,20700.0
2010-04-05 11:55:00,53.72,53.73,53.71,53.73,29600.0,35.4805,35.4871,35.4739,35.4871,29600.0
2010-04-05 12:00:00,53.72,53.73,53.66,53.67,25800.0,35.4805,35.4871,35.4409,35.4475,25800.0
2010-04-05 12:05:00,53.66,53.66,53.59,53.6,29100.0,35.4409,35.4409,35.3947,35.4013,29100.0
2010-04-05 12:10:00,53.6,53.64,53.58,53.58,29900.0,35.4013,35.4277,35.3881,35.3881,29900.0
2010-04-05 12:15:00,53.58,53.58,53.54,53.54,13400.0,35.3881,35.3881,35.3616,35.3616,13400.0
2010-04-05 12:20:00,53.54,53.59,53.52,53.52,34300.0,35.3616,35.3947,35.3484,35.3484,34300.0
2010-04-05 12:25:00,53.53,53.6,53.52,53.58,50200.0,35.355,35.4013,35.3484,35.3881,50200.0
2010-04-05 12:30:00,53.57,53.61,53.55,53.57,20700.0,35.3815,35.4079,35.3682,35.3815,20700.0
2010-04-05 12:35:00,53.56,53.56,53.48,53.49,28200.0,35.3748,35.3748,35.322,35.3286,28200.0
2010-04-05 12:40:00,53.48,53.52,53.46,53.52,14800.0,35.322,35.3484,35.3088,35.3484,14800.0
2010-04-05 12:45:00,53.52,53.52,53.46,53.47,22600.0,35.3484,35.3484,35.3088,35.3154,22600.0
2010-04-05 12:50:00,53.47,53.54,53.47,53.54,19900.0,35.3154,35.3616,35.3154,35.3616,19900.0
2010-04-05 12:55:00,53.55,53.58,53.51,53.51,29000.0,35.3682,35.3881,35.3418,35.3418,29000.0
2010-04-05 13:00:00,53.51,53.52,53.5,53.52,25600.0,35.3418,35.3484,35.3352,35.3484,25600.0
2010-04-05 13:05:00,53.52,53.52,53.45,53.47,23200.0,35.3484,35.3484,35.3022,35.3154,23200.0
2010-04-05 13:10:00,53.46,53.54,53.46,53.53,19300.0,35.3088,35.3616,35.3088,35.355,19300.0
2010-04-05 13:15:00,53.53,53.57,53.53,53.56,6700.0,35.355,35.3815,35.355,35.3748,6700.0
2010-04-05 13:20:00,53.56,53.56,53.55,53.56,17100.0,35.3748,35.3748,35.3682,35.3748,17100.0
2010-04-05 13:25:00,53.56,53.61,53.55,53.61,16900.0,35.3748,35.4079,35.3682,35.4079,16900.0
2010-04-05 13:30:00,53.6,53.62,53.59,53.62,28600.0,35.4013,35.4145,35.3947,35.4145,28600.0
2010-04-05 13:35:00,53.62,53.62,53.5,53.5,14500.0,35.4145,35.4145,35.3352,35.3352,14500.0
2010-04-05 13:40:00,53.51,53.52,53.45,53.45,31100.0,35.3418,35.3484,35.3022,35.3022,31100.0
2010-04-05 13:45:00,53.46,53.47,53.42,53.45,34700.0,35.3088,35.3154,35.2824,35.3022,34700.0
2010-04-05 13:50:00,53.46,53.56,53.45,53.56,21600.0,35.3088,35.3748,35.3022,35.3748,21600.0
2010-04-05 13:55:00,53.55,53.55,53.49,53.53,28900.0,35.3682,35.3682,35.3286,35.355,28900.0
2010-04-05 14:00:00,53.55,53.57,53.51,53.53,31800.0,35.3682,35.3815,35.3418,35.355,31800.0
2010-04-05 14:05:00,53.52,53.57,53.51,53.56,25200.0,35.3484,35.3815,35.3418,35.3748,25200.0
2010-04-05 14:10:00,53.56,53.58,53.52,53.52,16800.0,35.3748,35.3881,35.3484,35.3484,16800.0
2010-04-05 14:15:00,53.52,53.58,53.5,53.56,38700.0,35.3484,35.3881,35.3352,35.3748,38700.0
2010-04-05 14:20:00,53.57,53.61,53.56,53.6,18100.0,35.3815,35.4079,35.3748,35.4013,18100.0
2010-04-05 14:25:00,53.6,53.7,53.6,53.69,28000.0,35.4013,35.4673,35.4013,35.4607,28000.0
2010-04-05 14:30:00,53.69,53.77,53.67,53.76,108200.0,35.4607,35.5135,35.4475,35.5069,108200.0
2010-04-05 14:35:00,53.77,53.77,53.71,53.75,72400.0,35.5135,35.5135,35.4739,35.5003,72400.0
2010-04-05 14:40:00,53.75,53.86,53.75,53.84,85100.0,35.5003,35.573,35.5003,35.5598,85100.0
2010-04-05 14:45:00,53.84,53.88,53.83,53.87,50900.0,35.5598,35.5862,35.5532,35.5796,50900.0
2010-04-05 14:50:00,53.86,53.87,53.76,53.83,171900.0,35.573,35.5796,35.5069,35.5532,171900.0
2010-04-05 14:55:00,53.82,53.85,53.79,53.84,106700.0,35.5466,35.5664,35.5268,35.5598,106700.0
2010-04-05 15:00:00,53.84,53.85,53.83,53.83,43500.0,35.5598,35.5664,35.5532,35.5532,43500.0
2010-04-05 15:05:00,53.83,53.87,53.77,53.78,62400.0,35.5532,35.5796,35.5135,35.5202,62400.0
2010-04-05 15:10:00,53.77,53.87,53.77,53.87,80900.0,35.5135,35.5796,35.5135,35.5796,80900.0
2010-04-05 15:15:00,53.87,53.87,53.8,53.84,53600.0,35.5796,35.5796,35.5334,35.5598,53600.0
2010-04-05 15:20:00,53.84,53.93,53.84,53.92,47600.0,35.5598,35.6192,35.5598,35.6126,47600.0
2010-04-05 15:25:00,53.92,53.96,53.89,53.89,58100.0,35.6126,35.639,35.5928,35.5928,58100.0
2010-04-05 15:30:00,53.89,53.89,53.81,53.81,80900.0,35.5928,35.5928,35.54,35.54,80900.0
2010-04-05 15:35:00,53.81,53.82,53.76,53.76,64800.0,35.54,35.5466,35.5069,35.5069,64800.0
2010-04-05 15:40:00,53.77,53.77,53.72,53.73,85600.0,35.5135,35.5135,35.4805,35.4871,85600.0
2010-04-05 15:45:00,53.72,53.81,53.72,53.77,155200.0,35.4805,35.54,35.4805,35.5135,155200.0
2010-04-05 15:50:00,53.76,53.82,53.76,53.79,165900.0,35.5069,35.5466,35.5069,35.5268,165900.0
2010-04-05 15:55:00,53.79,53.8,53.69,53.76,377100.0,35.5268,35.5334,35.4607,35.5069,377100.0
2010-04-06 09:30:00,53.61,53.74,53.54,53.69,80300.0,35.4079,35.4937,35.3616,35.4607,80300.0
2010-04-06 09:35:00,53.7,53.7,53.54,53.64,45200.0,35.4673,35.4673,35.3616,35.4277,45200.0
2010-04-06 09:40:00,53.64,53.71,53.52,53.66,41000.0,35.4277,35.4739,35.3484,35.4409,41000.0
2010-04-06 09:45:00,53.66,53.79,53.63,53.77,51900.0,35.4409,35.5268,35.4211,35.5135,51900.0
2010-04-06 09:50:00,53.77,53.91,53.77,53.91,76000.0,35.5135,35.606,35.5135,35.606,76000.0
2010-04-06 09:55:00,53.91,53.98,53.91,53.98,59800.0,35.606,35.6522,35.606,35.6522,59800.0
2010-04-06 10:00:00,53.97,54.0,53.96,53.97,77600.0,35.6456,35.6655,35.639,35.6456,77600.0
2010-04-06 10:05:00,53.98,53.98,53.96,53.97,44500.0,35.6522,35.6522,35.639,35.6456,44500.0
2010-04-06 10:10:00,53.98,53.99,53.95,53.97,52100.0,35.6522,35.6589,35.6324,35.6456,52100.0
2010-04-06 10:15:00,53.97,53.97,53.76,53.76,71100.0,35.6456,35.6456,35.5069,35.5069,71100.0
2010-04-06 10:20:00,53.77,53.78,53.65,53.69,50300.0,35.5135,35.5202,35.4343,35.4607,50300.0
2010-04-06 10:25:00,53.7,53.77,53.67,53.7,32600.0,35.4673,35.5135,35.4475,35.4673,32600.0
2010-04-06 10:30:00,53.7,53.75,53.64,53.66,46000.0,35.4673,35.5003,35.4277,35.4409,46000.0
2010-04-06 10:35:00,53.65,53.67,53.57,53.57,26400.0,35.4343,35.4475,35.3815,35.3815,26400.0
2010-04-06 10:40:00,53.58,53.63,53.57,53.59,31200.0,35.3881,35.4211,35.3815,35.3947,31200.0
2010-04-06 10:45:00,53.59,53.6,53.54,53.54,77400.0,35.3947,35.4013,35.3616,35.3616,77400.0
2010-04-06 10:50:00,53.55,53.57,53.47,53.51,50700.0,35.3682,35.3815,35.3154,35.3418,50700.0
2010-04-06 10:55:00,53.51,53.54,53.49,53.54,57800.0,35.3418,35.3616,35.3286,35.3616,57800.0
2010-04-06 11:00:00,53.54,53.59,53.49,53.52,69100.0,35.3616,35.3947,35.3286,35.3484,69100.0
2010-04-06 11:05:00,53.52,53.53,53.51,53.51,16300.0,35.3484,35.355,35.3418,35.3418,16300.0
2010-04-06 11:10:00,53.51,53.55,53.51,53.54,42000.0,35.3418,35.3682,35.3418,35.3616,42000.0
2010-04-06 11:15:00,53.54,53.59,53.52,53.59,43300.0,35.3616,35.3947,35.3484,35.3947,43300.0
2010-04-06 11:20:00,53.59,53.59,53.45,53.46,87000.0,35.3947,35.3947,35.3022,35.3088,87000.0
2010-04-06 11:25:00,53.47,53.51,53.47,53.47,31700.0,35.3154,35.3418,35.3154,35.3154,31700.0
2010-04-06 11:30:00,53.47,53.49,53.44,53.46,32800.0,35.3154,35.3286,35.2956,35.3088,32800.0
2010-04-06 11:35:00,53.45,53.46,53.38,53.38,46200.0,35.3022,35.3088,35.256,35.256,46200.0
2010-04-06 11:40:00,53.38,53.47,53.38,53.44,42900.0,35.256,35.3154,35.256,35.2956,42900.0
2010-04-06 11:45:00,53.45,53.47,53.38,53.43,71400.0,35.3022,35.3154,35.256,35.289,71400.0
2010-04-06 11:50:00,53.43,53.44,53.41,53.43,27900.0,35.289,35.2956,35.2758,35.289,27900.0
2010-04-06 11:55:00,53.43,53.46,53.36,53.43,52300.0,35.289,35.3088,35.2428,35.289,52300.0
2010-04-06 12:00:00,53.43,53.45,53.37,53.39,37800.0,35.289,35.3022,35.2494,35.2626,37800.0
2010-04-06 12:05:00,53.4,53.47,53.4,53.45,24000.0,35.2692,35.3154,35.2692,35.3022,24000.0
2010-04-06 12:10:00,53.45,53.47,53.45,53.45,19100.0,35.3022,35.3154,35.3022,35.3022,19100.0
2010-04-06 12:15:00,53.46,53.47,53.39,53.41,54700.0,35.3088,35.3154,35.2626,35.2758,54700.0
2010-04-06 12:20:00,53.42,53.47,53.42,53.42,21600.0,35.2824,35.3154,35.2824,35.2824,21600.0
2010-04-06 12:25:00,53.42,53.44,53.4,53.4,24900.0,35.2824,35.2956,35.2692,35.2692,24900.0
2010-04-06 12:30:00,53.4,53.41,53.37,53.37,24000.0,35.2692,35.2758,35.2494,35.2494,24000.0
2010-04-06 12:35:00,53.37,53.42,53.35,53.4,41400.0,35.2494,35.2824,35.2362,35.2692,41400.0
2010-04-06 12:40:00,53.39,53.44,53.39,53.44,19400.0,35.2626,35.2956,35.2626,35.2956,19400.0
2010-04-06 12:45:00,53.44,53.47,53.44,53.45,28100.0,35.2956,35.3154,35.2956,35.3022,28100.0
2010-04-06 12:50:00,53.45,53.49,53.44,53.45,32100.0,35.3022,35.3286,35.2956,35.3022,32100.0
2010-04-06 12:55:00,53.46,53.5,53.43,53.49,15000.0,35.3088,35.3352,35.289,35.3286,15000.0
2010-04-06 13:00:00,53.5,53.54,53.5,53.53,19300.0,35.3352,35.3616,35.3352,35.355,19300.0
2010-04-06 13:05:00,53.54,53.6,53.53,53.58,33500.0,35.3616,35.4013,35.355,35.3881,33500.0
2010-04-06 13:10:00,53.58,53.59,53.55,53.57,19100.0,35.3881,35.3947,35.3682,35.3815,19100.0
2010-04-06 13:15:00,53.57,53.59,53.53,53.54,10100.0,35.3815,35.3947,35.355,35.3616,10100.0
2010-04-06 13:20:00,53.54,53.62,53.54,53.62,12300.0,35.3616,35.4145,35.3616,35.4145,12300.0
2010-04-06 13:25:00,53.62,53.66,53.61,53.64,16800.0,35.4145,35.4409,35.4079,35.4277,16800.0
2010-04-06 13:30:00,53.64,53.65,53.58,53.58,20800.0,35.4277,35.4343,35.3881,35.3881,20800.0
2010-04-06 13:35:00,53.59,53.62,53.56,53.61,142600.0,35.3947,35.4145,35.3748,35.4079,142600.0
2010-04-06 13:40:00,53.61,53.63,53.58,53.63,24900.0,35.4079,35.4211,35.3881,35.4211,24900.0
2010-04-06 13:45:00,53.63,53.64,53.59,53.61,35800.0,35.4211,35.4277,35.3947,35.4079,35800.0
2010-04-06 13:50:00,53.61,53.61,53.58,53.6,18700.0,35.4079,35.4079,35.3881,35.4013,18700.0
2010-04-06 13:55:00,53.61,53.63,53.6,53.62,45600.0,35.4079,35.4211,35.4013,35.4145,45600.0
2010-04-06 14:00:00,53.63,53.65,53.56,53.63,65900.0,35.4211,35.4343,35.3748,35.4211,65900.0
2010-04-06 14:05:00,53.63,53.71,53.63,53.68,43800.0,35.4211,35.4739,35.4211,35.4541,43800.0
2010-04-06 14:10:00,53.69,53.79,53.68,53.78,45100.0,35.4607,35.5268,35.4541,35.5202,45100.0
2010-04-06 14:15:00,53.79,53.92,53.79,53.92,106800.0,35.5268,35.6126,35.5268,35.6126,106800.0
2010-04-06 14:20:00,53.92,53.97,53.87,53.96,67000.0,35.6126,35.6456,35.5796,35.639,67000.0
2010-04-06 14:25:00,53.95,54.02,53.95,54.0,94700.0,35.6324,35.6787,35.6324,35.6655,94700.0
2010-04-06 14:30:00,54.0,54.01,53.94,53.98,51600.0,35.6655,35.6721,35.6258,35.6522,51600.0
2010-04-06 14:35:00,54.0,54.03,53.98,53.98,86600.0,35.6655,35.6853,35.6522,35.6522,86600.0
2010-04-06 14:40:00,53.99,54.01,53.95,53.98,39000.0,35.6589,35.6721,35.6324,35.6522,39000.0
2010-04-06 14:45:00,53.99,54.01,53.98,54.0,41600.0,35.6589,35.6721,35.6522,35.6655,41600.0
2010-04-06 14:50:00,54.01,54.02,53.95,53.97,53900.0,35.6721,35.6787,35.6324,35.6456,53900.0
2010-04-06 14:55:00,53.98,54.02,53.97,54.02,31600.0,35.6522,35.6787,35.6456,35.6787,31600.0
2010-04-06 15:00:00,54.03,54.05,53.99,53.99,68700.0,35.6853,35.6985,35.6589,35.6589,68700.0
2010-04-06 15:05:00,53.99,54.03,53.99,54.02,39700.0,35.6589,35.6853,35.6589,35.6787,39700.0
2010-04-06 15:10:00,54.02,54.04,54.01,54.02,42200.0,35.6787,35.6919,35.6721,35.6787,42200.0
2010-04-06 15:15:00,54.01,54.02,53.97,53.99,32900.0,35.6721,35.6787,35.6456,35.6589,32900.0
2010-04-06 15:20:00,54.0,54.0,53.94,53.97,76100.0,35.6655,35.6655,35.6258,35.6456,76100.0
2010-04-06 15:25:00,53.97,54.02,53.97,53.99,37800.0,35.6456,35.6787,35.6456,35.6589,37800.0
2010-04-06 15:30:00,53.99,54.02,53.98,53.99,50600.0,35.6589,35.6787,35.6522,35.6589,50600.0
2010-04-06 15:35:00,53.99,54.03,53.98,53.99,80400.0,35.6589,35.6853,35.6522,35.6589,80400.0
2010-04-06 15:40:00,53.99,54.01,53.99,53.99,98800.0,35.6589,35.6721,35.6589,35.6589,98800.0
2010-04-06 15:45:00,53.99,53.99,53.97,53.98,76500.0,35.6589,35.6589,35.6456,35.6522,76500.0
2010-04-06 15:50:00,53.98,54.0,53.98,54.0,104400.0,35.6522,35.6655,35.6522,35.6655,104400.0
2010-04-06 15:55:00,53.99,54.09,53.98,54.07,491600.0,35.6589,35.7249,35.6522,35.7117,491600.0
2010-04-07 09:30:00,53.92,54.18,53.92,54.1,102300.0,35.6126,35.7843,35.6126,35.7315,102300.0
2010-04-07 09:35:00,54.1,54.22,54.06,54.2,103900.0,35.7315,35.8108,35.7051,35.7976,103900.0
2010-04-07 09:40:00,54.2,54.29,54.15,54.24,51900.0,35.7976,35.857,35.7645,35.824,51900.0
2010-04-07 09:45:00,54.27,54.33,54.24,54.26,76500.0,35.8438,35.8834,35.824,35.8372,76500.0
2010-04-07 09:50:00,54.27,54.34,54.26,54.29,93100.0,35.8438,35.89,35.8372,35.857,93100.0
2010-04-07 09:55:00,54.29,54.4,54.22,54.36,118000.0,35.857,35.9296,35.8108,35.9032,118000.0
2010-04-07 10:00:00,54.37,54.44,54.35,54.44,80700.0,35.9098,35.9561,35.8966,35.9561,80700.0
2010-04-07 10:05:00,54.44,54.45,54.37,54.44,85900.0,35.9561,35.9627,35.9098,35.9561,85900.0
2010-04-07 10:10:00,54.43,54.45,54.38,54.41,81500.0,35.9495,35.9627,35.9164,35.9363,81500.0
2010-04-07 10:15:00,54.41,54.49,54.4,54.49,74200.0,35.9363,35.9891,35.9296,35.9891,74200.0
2010-04-07 10:20:00,54.48,54.51,54.35,54.37,142200.0,35.9825,36.0023,35.8966,35.9098,142200.0
2010-04-07 10:25:00,54.38,54.49,54.37,54.4,163100.0,35.9164,35.9891,35.9098,35.9296,163100.0
2010-04-07 10:30:00,54.4,54.43,54.33,54.38,37300.0,35.9296,35.9495,35.8834,35.9164,37300.0
2010-04-07 10:35:00,54.38,54.4,54.34,54.35,32800.0,35.9164,35.9296,35.89,35.8966,32800.0
2010-04-07 10:40:00,54.35,54.38,54.27,54.36,150800.0,35.8966,35.9164,35.8438,35.9032,150800.0
2010-04-07 10:45:00,54.35,54.37,54.22,54.29,67400.0,35.8966,35.9098,35.8108,35.857,67400.0
2010-04-07 10:50:00,54.3,54.32,54.27,54.3,55500.0,35.8636,35.8768,35.8438,35.8636,55500.0
2010-04-07 10:55:00,54.3,54.31,54.18,54.22,33600.0,35.8636,35.8702,35.7843,35.8108,33600.0
2010-04-07 11:00:00,54.22,54.29,54.2,54.28,81000.0,35.8108,35.857,35.7976,35.8504,81000.0
2010-04-07 11:05:00,54.28,54.35,54.26,54.31,41600.0,35.8504,35.8966,35.8372,35.8702,41600.0
2010-04-07 11:10:00,54.31,54.33,54.23,54.31,25900.0,35.8702,35.8834,35.8174,35.8702,25900.0
2010-04-07 11:15:00,54.31,54.33,54.22,54.3,64100.0,35.8702,35.8834,35.8108,35.8636,64100.0
2010-04-07 11:20:00,54.29,54.35,54.29,54.32,41900.0,35.857,35.8966,35.857,35.8768,41900.0
2010-04-07 11:25:00,54.32,54.34,54.28,54.31,31100.0,35.8768,35.89,35.8504,35.8702,31100.0
2010-04-07 11:30:00,54.31,54.33,54.22,54.24,61100.0,35.8702,35.8834,35.8108,35.824,61100.0
2010-04-07 11:35:00,54.24,54.34,54.21,54.32,69400.0,35.824,35.89,35.8042,35.8768,69400.0
2010-04-07 11:40:00,54.31,54.4,54.3,54.39,46300.0,35.8702,35.9296,35.8636,35.923,46300.0
2010-04-07 11:45:00,54.39,54.44,54.37,54.43,42700.0,35.923,35.9561,35.9098,35.9495,42700.0
2010-04-07 11:50:00,54.44,54.46,54.36,54.38,33700.0,35.9561,35.9693,35.9032,35.9164,33700.0
2010-04-07 11:55:00,54.37,54.45,54.35,54.38,111100.0,35.9098,35.9627,35.8966,35.9164,111100.0
2010-04-07 12:00:00,54.37,54.46,54.37,54.38,83300.0,35.9098,35.9693,35.9098,35.9164,83300.0
2010-04-07 12:05:00,54.37,54.38,54.34,54.37,69200.0,35.9098,35.9164,35.89,35.9098,69200.0
2010-04-07 12:10:00,54.38,54.4,54.3,54.34,45100.0,35.9164,35.9296,35.8636,35.89,45100.0
2010-04-07 12:15:00,54.35,54.35,54.26,54.28,45300.0,35.8966,35.8966,35.8372,35.8504,45300.0
2010-04-07 12:20:00,54.27,54.36,54.24,54.24,30000.0,35.8438,35.9032,35.824,35.824,30000.0
2010-04-07 12:25:00,54.24,54.28,54.21,54.21,52900.0,35.824,35.8504,35.8042,35.8042,52900.0
2010-04-07 12:30:00,54.22,54.4,54.21,54.26,24300.0,35.8108,35.9296,35.8042,35.8372,24300.0
2010-04-07 12:35:00,54.27,54.27,54.19,54.25,30600.0,35.8438,35.8438,35.7909,35.8306,30600.0
2010-04-07 12:40:00,54.26,54.27,54.2,54.24,23300.0,35.8372,35.8438,35.7976,35.824,23300.0
2010-04-07 12:45:00,54.23,54.29,54.21,54.21,19200.0,35.8174,35.857,35.8042,35.8042,19200.0
2010-04-07 12:50:00,54.22,54.26,54.21,54.22,17800.0,35.8108,35.8372,35.8042,35.8108,17800.0
2010-04-07 12:55:00,54.21,54.27,54.2,54.27,20600.0,35.8042,35.8438,35.7976,35.8438,20600.0
2010-04-07 13:00:00,54.28,54.35,54.28,54.3,31200.0,35.8504,35.8966,35.8504,35.8636,31200.0
2010-04-07 13:05:00,54.29,54.34,54.27,54.27,51600.0,35.857,35.89,35.8438,35.8438,51600.0
2010-04-07 13:10:00,54.27,54.35,54.26,54.35,44500.0,35.8438,35.8966,35.8372,35.8966,44500.0
2010-04-07 13:15:00,54.34,54.35,54.29,54.31,26800.0,35.89,35.8966,35.857,35.8702,26800.0
2010-04-07 13:20:00,54.31,54.36,54.31,54.33,41600.0,35.8702,35.9032,35.8702,35.8834,41600.0
2010-04-07 13:25:00,54.34,54.35,54.29,54.34,39600.0,35.89,35.8966,35.857,35.89,39600.0
2010-04-07 13:30:00,54.34,54.35,54.3,54.3,34600.0,35.89,35.8966,35.8636,35.8636,34600.0
2010-04-07 13:35:00,54.3,54.33,54.29,54.33,29000.0,35.8636,35.8834,35.857,35.8834,29000.0
2010-04-07 13:40:00,54.32,54.33,54.24,54.28,61900.0,35.8768,35.8834,35.824,35.8504,61900.0
2010-04-07 13:45:00,54.28,54.28,54.21,54.22,55100.0,35.8504,35.8504,35.8042,35.8108,55100.0
2010-04-07 13:50:00,54.22,54.27,54.22,54.27,30900.0,35.8108,35.8438,35.8108,35.8438,30900.0
2010-04-07 13:55:00,54.28,54.33,54.24,54.32,74300.0,35.8504,35.8834,35.824,35.8768,74300.0
2010-04-07 14:00:00,54.33,54.36,54.29,54.34,90700.0,35.8834,35.9032,35.857,35.89,90700.0
2010-04-07 14:05:00,54.34,54.37,54.32,54.34,97900.0,35.89,35.9098,35.8768,35.89,97900.0
2010-04-07 14:10:00,54.35,54.35,54.25,54.29,70700.0,35.8966,35.8966,35.8306,35.857,70700.0
2010-04-07 14:15:00,54.3,54.35,54.29,54.32,80200.0,35.8636,35.8966,35.857,35.8768,80200.0
2010-04-07 14:20:00,54.32,54.35,54.3,54.34,87000.0,35.8768,35.8966,35.8636,35.89,87000.0
2010-04-07 14:25:00,54.34,54.35,54.3,54.33,101500.0,35.89,35.8966,35.8636,35.8834,101500.0
2010-04-07 14:30:00,54.32,54.33,54.09,54.25,132300.0,35.8768,35.8834,35.7249,35.8306,132300.0
2010-04-07 14:35:00,54.26,54.27,54.23,54.25,54700.0,35.8372,35.8438,35.8174,35.8306,54700.0
2010-04-07 14:40:00,54.26,54.31,54.23,54.29,78300.0,35.8372,35.8702,35.8174,35.857,78300.0
2010-04-07 14:45:00,54.29,54.33,54.24,54.25,49900.0,35.857,35.8834,35.824,35.8306,49900.0
2010-04-07 14:50:00,54.23,54.26,54.19,54.2,49300.0,35.8174,35.8372,35.7909,35.7976,49300.0
2010-04-07 14:55:00,54.21,54.21,54.1,54.14,72300.0,35.8042,35.8042,35.7315,35.7579,72300.0
2010-04-07 15:00:00,54.14,54.14,53.94,53.95,146600.0,35.7579,35.7579,35.6258,35.6324,146600.0
2010-04-07 15:05:00,53.95,53.96,53.79,53.83,210200.0,35.6324,35.639,35.5268,35.5532,210200.0
2010-04-07 15:10:00,53.83,53.85,53.75,53.8,93000.0,35.5532,35.5664,35.5003,35.5334,93000.0
2010-04-07 15:15:00,53.79,53.9,53.72,53.89,113500.0,35.5268,35.5994,35.4805,35.5928,113500.0
2010-04-07 15:20:00,53.88,53.9,53.78,53.78,62100.0,35.5862,35.5994,35.5202,35.5202,62100.0
2010-04-07 15:25:00,53.78,53.87,53.77,53.81,79900.0,35.5202,35.5796,35.5135,35.54,79900.0
2010-04-07 15:30:00,53.8,53.82,53.72,53.74,149900.0,35.5334,35.5466,35.4805,35.4937,149900.0
2010-04-07 15:35:00,53.74,53.84,53.71,53.82,137300.0,35.4937,35.5598,35.4739,35.5466,137300.0
2010-04-07 15:40:00,53.83,53.97,53.81,53.97,167800.0,35.5532,35.6456,35.54,35.6456,167800.0
2010-04-07 15:45:00,53.97,54.01,53.96,54.01,298700.0,35.6456,35.6721,35.639,35.6721,298700.0
2010-04-07 15:50:00,54.0,54.04,53.96,53.97,144900.0,35.6655,35.6919,35.639,35.6456,144900.0
2010-04-07 15:55:00,53.97,54.04,53.96,54.04,282400.0,35.6456,35.6919,35.639,35.6919,282400.0
2010-04-08 09:30:00,54.81,54.9,54.26,54.76,621200.0,36.2004,36.2599,35.8372,36.1674,621200.0
2010-04-08 09:35:00,54.75,55.18,54.74,55.12,663000.0,36.1608,36.4448,36.1542,36.4052,663000.0
2010-04-08 09:40:00,55.11,55.33,54.89,55.32,294100.0,36.3986,36.5439,36.2533,36.5373,294100.0
2010-04-08 09:45:00,55.31,55.48,55.3,55.37,317500.0,36.5307,36.643,36.5241,36.5703,317500.0
2010-04-08 09:50:00,55.36,55.37,55.22,55.29,167300.0,36.5637,36.5703,36.4712,36.5175,167300.0
2010-04-08 09:55:00,55.28,55.49,55.23,55.34,265700.0,36.5109,36.6496,36.4778,36.5505,265700.0
2010-04-08 10:00:00,55.36,55.78,55.36,55.66,347000.0,36.5637,36.8411,36.5637,36.7618,347000.0
2010-04-08 10:05:00,55.66,55.76,55.62,55.63,187500.0,36.7618,36.8279,36.7354,36.742,187500.0
2010-04-08 10:10:00,55.63,55.77,55.56,55.68,123500.0,36.742,36.8345,36.6958,36.775,123500.0
2010-04-08 10:15:00,55.69,55.69,55.62,55.64,97600.0,36.7817,36.7817,36.7354,36.7486,97600.0
2010-04-08 10:20:00,55.65,55.65,55.45,55.63,233900.0,36.7552,36.7552,36.6231,36.742,233900.0
2010-04-08 10:25:00,55.62,55.67,55.54,55.55,112500.0,36.7354,36.7684,36.6826,36.6892,112500.0
2010-04-08 10:30:00,55.56,55.7,55.53,55.55,265600.0,36.6958,36.7883,36.676,36.6892,265600.0
2010-04-08 10:35:00,55.56,55.58,55.44,55.47,167300.0,36.6958,36.709,36.6165,36.6363,167300.0
2010-04-08 10:40:00,55.46,55.47,55.27,55.27,217900.0,36.6297,36.6363,36.5043,36.5043,217900.0
2010-04-08 10:45:00,55.28,55.28,55.19,55.22,174800.0,36.5109,36.5109,36.4514,36.4712,174800.0
2010-04-08 10:50:00,55.23,55.36,55.19,55.31,128400.0,36.4778,36.5637,36.4514,36.5307,128400.0
2010-04-08 10:55:00,55.31,55.34,55.26,55.27,78900.0,36.5307,36.5505,36.4977,36.5043,78900.0
2010-04-08 11:00:00,55.28,55.42,55.27,55.42,73400.0,36.5109,36.6033,36.5043,36.6033,73400.0
2010-04-08 11:05:00,55.41,55.49,55.36,55.42,95400.0,36.5967,36.6496,36.5637,36.6033,95400.0
2010-04-08 11:10:00,55.42,55.43,55.37,55.42,46400.0,36.6033,36.6099,36.5703,36.6033,46400.0
2010-04-08 11:15:00,55.41,55.43,55.38,55.41,39800.0,36.5967,36.6099,36.5769,36.5967,39800.0
2010-04-08 11:20:00,55.41,55.58,55.41,55.52,106800.0,36.5967,36.709,36.5967,36.6694,106800.0
2010-04-08 11:25:00,55.52,55.53,55.42,55.42,77200.0,36.6694,36.676,36.6033,36.6033,77200.0
2010-04-08 11:30:00,55.43,55.44,55.39,55.39,40100.0,36.6099,36.6165,36.5835,36.5835,40100.0
2010-04-08 11:35:00,55.39,55.45,55.33,55.42,238800.0,36.5835,36.6231,36.5439,36.6033,238800.0
2010-04-08 11:40:00,55.42,55.43,55.4,55.41,44900.0,36.6033,36.6099,36.5901,36.5967,44900.0
2010-04-08 11:45:00,55.4,55.41,55.21,55.28,147500.0,36.5901,36.5967,36.4646,36.5109,147500.0
2010-04-08 11:50:00,55.27,55.28,55.15,55.17,88500.0,36.5043,36.5109,36.425,36.4382,88500.0
2010-04-08 11:55:00,55.17,55.23,55.12,55.15,99500.0,36.4382,36.4778,36.4052,36.425,99500.0
2010-04-08 12:00:00,55.15,55.19,55.1,55.12,73300.0,36.425,36.4514,36.392,36.4052,73300.0
2010-04-08 12:05:00,55.12,55.13,55.02,55.05,128800.0,36.4052,36.4118,36.3391,36.359,128800.0
2010-04-08 12:10:00,55.05,55.16,55.04,55.15,66400.0,36.359,36.4316,36.3523,36.425,66400.0
2010-04-08 12:15:00,55.15,55.26,55.15,55.24,74300.0,36.425,36.4977,36.425,36.4844,74300.0
2010-04-08 12:20:00,55.23,55.3,55.19,55.2,41200.0,36.4778,36.5241,36.4514,36.458,41200.0
2010-04-08 12:25:00,55.2,55.44,55.19,55.36,162700.0,36.458,36.6165,36.4514,36.5637,162700.0
2010-04-08 12:30:00,55.35,55.47,55.32,55.46,59800.0,36.5571,36.6363,36.5373,36.6297,59800.0
2010-04-08 12:35:00,55.44,55.58,55.42,55.55,103500.0,36.6165,36.709,36.6033,36.6892,103500.0
2010-04-08 12:40:00,55.54,55.72,55.54,55.72,96100.0,36.6826,36.8015,36.6826,36.8015,96100.0
2010-04-08 12:45:00,55.72,55.83,55.71,55.83,105500.0,36.8015,36.8741,36.7949,36.8741,105500.0
2010-04-08 12:50:00,55.84,55.95,55.83,55.95,90900.0,36.8807,36.9534,36.8741,36.9534,90900.0
2010-04-08 12:55:00,55.94,56.0,55.9,55.97,120200.0,36.9468,36.9864,36.9204,36.9666,120200.0
2010-04-08 13:00:00,55.97,56.0,55.93,55.99,126800.0,36.9666,36.9864,36.9402,36.9798,126800.0
2010-04-08 13:05:00,55.99,56.18,55.99,56.14,205900.0,36.9798,37.1053,36.9798,37.0789,205900.0
2010-04-08 13:10:00,56.16,56.31,56.1,56.31,282400.0,37.0921,37.1911,37.0524,37.1911,282400.0
2010-04-08 13:15:00,56.31,56.44,56.21,56.21,193700.0,37.1911,37.277,37.1251,37.1251,193700.0
2010-04-08 13:20:00,56.22,56.3,56.17,56.25,66600.0,37.1317,37.1845,37.0987,37.1515,66600.0
2010-04-08 13:25:00,56.24,56.24,56.15,56.18,48000.0,37.1449,37.1449,37.0855,37.1053,48000.0
2010-04-08 13:30:00,56.17,56.23,56.15,56.21,54700.0,37.0987,37.1383,37.0855,37.1251,54700.0
2010-04-08 13:35:00,56.21,56.34,56.17,56.28,107400.0,37.1251,37.211,37.0987,37.1713,107400.0
2010-04-08 13:40:00,56.28,56.28,56.14,56.15,63800.0,37.1713,37.1713,37.0789,37.0855,63800.0
2010-04-08 13:45:00,56.15,56.17,56.03,56.05,112300.0,37.0855,37.0987,37.0062,37.0194,112300.0
2010-04-08 13:50:00,56.05,56.06,55.96,56.01,90000.0,37.0194,37.026,36.96,36.993,90000.0
2010-04-08 13:55:00,56.0,56.01,55.92,55.93,48200.0,36.9864,36.993,36.9336,36.9402,48200.0
2010-04-08 14:00:00,55.93,55.98,55.85,55.87,123900.0,36.9402,36.9732,36.8873,36.9005,123900.0
2010-04-08 14:05:00,55.87,55.88,55.72,55.73,69700.0,36.9005,36.9071,36.8015,36.8081,69700.0
2010-04-08 14:10:00,55.72,55.76,55.63,55.65,113900.0,36.8015,36.8279,36.742,36.7552,113900.0
2010-04-08 14:15:00,55.66,55.8,55.62,55.72,124500.0,36.7618,36.8543,36.7354,36.8015,124500.0
2010-04-08 14:20:00,55.71,55.71,55.63,55.63,48100.0,36.7949,36.7949,36.742,36.742,48100.0
2010-04-08 14:25:00,55.63,55.68,55.57,55.67,78900.0,36.742,36.775,36.7024,36.7684,78900.0
2010-04-08 14:30:00,55.67,55.67,55.64,55.65,46100.0,36.7684,36.7684,36.7486,36.7552,46100.0
2010-04-08 14:35:00,55.66,55.8,55.66,55.79,81700.0,36.7618,36.8543,36.7618,36.8477,81700.0
2010-04-08 14:40:00,55.79,55.86,55.73,55.79,85000.0,36.8477,36.8939,36.8081,36.8477,85000.0
2010-04-08 14:45:00,55.78,55.96,55.77,55.92,68200.0,36.8411,36.96,36.8345,36.9336,68200.0
2010-04-08 14:50:00,55.91,55.94,55.85,55.85,57600.0,36.927,36.9468,36.8873,36.8873,57600.0
2010-04-08 14:55:00,55.85,55.87,55.81,55.83,91400.0,36.8873,36.9005,36.8609,36.8741,91400.0
2010-04-08 15:00:00,55.82,55.85,55.8,55.82,83200.0,36.8675,36.8873,36.8543,36.8675,83200.0
2010-04-08 15:05:00,55.82,55.87,55.81,55.85,77500.0,36.8675,36.9005,36.8609,36.8873,77500.0
2010-04-08 15:10:00,55.85,55.92,55.8,55.8,106700.0,36.8873,36.9336,36.8543,36.8543,106700.0
2010-04-08 15:15:00,55.8,55.8,55.74,55.79,79000.0,36.8543,36.8543,36.8147,36.8477,79000.0
2010-04-08 15:20:00,55.79,55.88,55.76,55.88,79000.0,36.8477,36.9071,36.8279,36.9071,79000.0
2010-04-08 15:25:00,55.88,55.89,55.73,55.75,73600.0,36.9071,36.9137,36.8081,36.8213,73600.0
2010-04-08 15:30:00,55.76,55.76,55.63,55.72,164200.0,36.8279,36.8279,36.742,36.8015,164200.0
2010-04-08 15:35:00,55.72,55.77,55.7,55.77,99100.0,36.8015,36.8345,36.7883,36.8345,99100.0
2010-04-08 15:40:00,55.76,55.79,55.71,55.77,122400.0,36.8279,36.8477,36.7949,36.8345,122400.0
2010-04-08 15:45:00,55.77,55.78,55.69,55.78,180300.0,36.8345,36.8411,36.7817,36.8411,180300.0
2010-04-08 15:50:00,55.78,55.78,55.69,55.69,354000.0,36.8411,36.8411,36.7817,36.7817,354000.0
2010-04-08 15:55:00,55.7,55.7,55.61,55.65,439400.0,36.7883,36.7883,36.7288,36.7552,439400.0
2010-04-09 09:30:00,55.93,56.01,55.15,55.15,369400.0,36.9402,36.993,36.425,36.425,369400.0
2010-04-09 09:35:00,55.15,55.23,54.79,55.04,619400.0,36.425,36.4778,36.1872,36.3523,619400.0
2010-04-09 09:40:00,55.05,55.28,55.02,55.07,303000.0,36.359,36.5109,36.3391,36.3722,303000.0
2010-04-09 09:45:00,55.06,55.18,55.02,55.05,172900.0,36.3656,36.4448,36.3391,36.359,172900.0
2010-04-09 09:50:00,55.05,55.05,54.91,54.93,161900.0,36.359,36.359,36.2665,36.2797,161900.0
2010-04-09 09:55:00,54.92,55.22,54.92,55.18,194400.0,36.2731,36.4712,36.2731,36.4448,194400.0
2010-04-09 10:00:00,55.18,55.4,55.17,55.28,125900.0,36.4448,36.5901,36.4382,36.5109,125900.0
2010-04-09 10:05:00,55.28,55.33,55.24,55.32,69200.0,36.5109,36.5439,36.4844,36.5373,69200.0
2010-04-09 10:10:00,55.32,55.44,55.25,55.44,81400.0,36.5373,36.6165,36.491,36.6165,81400.0
2010-04-09 10:15:00,55.44,55.68,55.42,55.64,155700.0,36.6165,36.775,36.6033,36.7486,155700.0
2010-04-09 10:20:00,55.64,55.72,55.61,55.71,87700.0,36.7486,36.8015,36.7288,36.7949,87700.0
2010-04-09 10:25:00,55.71,55.75,55.44,55.53,161800.0,36.7949,36.8213,36.6165,36.676,161800.0
2010-04-09 10:30:00,55.52,55.66,55.46,55.51,61800.0,36.6694,36.7618,36.6297,36.6628,61800.0
2010-04-09 10:35:00,55.51,55.54,55.47,55.52,59100.0,36.6628,36.6826,36.6363,36.6694,59100.0
2010-04-09 10:40:00,55.53,55.6,55.51,55.59,31800.0,36.676,36.7222,36.6628,36.7156,31800.0
2010-04-09 10:45:00,55.59,55.68,55.59,55.64,107900.0,36.7156,36.775,36.7156,36.7486,107900.0
2010-04-09 10:50:00,55.64,55.73,55.62,55.67,48600.0,36.7486,36.8081,36.7354,36.7684,48600.0
2010-04-09 10:55:00,55.67,55.72,55.59,55.62,31800.0,36.7684,36.8015,36.7156,36.7354,31800.0
2010-04-09 11:00:00,55.63,55.67,55.56,55.58,90000.0,36.742,36.7684,36.6958,36.709,90000.0
2010-04-09 11:05:00,55.6,55.66,55.59,55.66,25100.0,36.7222,36.7618,36.7156,36.7618,25100.0
2010-04-09 11:10:00,55.67,55.77,55.67,55.73,29200.0,36.7684,36.8345,36.7684,36.8081,29200.0
2010-04-09 11:15:00,55.74,55.76,55.63,55.63,33700.0,36.8147,36.8279,36.742,36.742,33700.0
2010-04-09 11:20:00,55.63,55.67,55.63,55.63,47700.0,36.742,36.7684,36.742,36.742,47700.0
2010-04-09 11:25:00,55.63,55.77,55.63,55.76,51600.0,36.742,36.8345,36.742,36.8279,51600.0
2010-04-09 11:30:00,55.77,55.87,55.76,55.79,71500.0,36.8345,36.9005,36.8279,36.8477,71500.0
2010-04-09 11:35:00,55.8,55.83,55.75,55.83,39300.0,36.8543,36.8741,36.8213,36.8741,39300.0
2010-04-09 11:40:00,55.82,55.87,55.78,55.86,59900.0,36.8675,36.9005,36.8411,36.8939,59900.0
2010-04-09 11:45:00,55.86,55.88,55.85,55.85,114000.0,36.8939,36.9071,36.8873,36.8873,114000.0
2010-04-09 11:50:00,55.86,55.97,55.84,55.94,70900.0,36.8939,36.9666,36.8807,36.9468,70900.0
2010-04-09 11:55:00,55.95,56.08,55.95,55.99,101300.0,36.9534,37.0392,36.9534,36.9798,101300.0
2010-04-09 12:00:00,55.99,56.12,55.99,56.12,150500.0,36.9798,37.0657,36.9798,37.0657,150500.0
2010-04-09 12:05:00,56.12,56.13,56.06,56.06,66900.0,37.0657,37.0723,37.026,37.026,66900.0
2010-04-09 12:10:00,56.06,56.06,55.94,55.97,69000.0,37.026,37.026,36.9468,36.9666,69000.0
2010-04-09 12:15:00,55.96,55.97,55.92,55.92,24200.0,36.96,36.9666,36.9336,36.9336,24200.0
2010-04-09 12:20:00,55.91,55.92,55.84,55.89,124500.0,36.927,36.9336,36.8807,36.9137,124500.0
2010-04-09 12:25:00,55.89,55.91,55.87,55.9,24300.0,36.9137,36.927,36.9005,36.9204,24300.0
2010-04-09 12:30:00,55.9,55.91,55.87,55.89,61300.0,36.9204,36.927,36.9005,36.9137,61300.0
2010-04-09 12:35:00,55.88,55.91,55.79,55.79,40100.0,36.9071,36.927,36.8477,36.8477,40100.0
2010-04-09 12:40:00,55.8,55.82,55.75,55.76,21500.0,36.8543,36.8675,36.8213,36.8279,21500.0
2010-04-09 12:45:00,55.77,55.77,55.72,55.72,36800.0,36.8345,36.8345,36.8015,36.8015,36800.0
2010-04-09 12:50:00,55.72,55.73,55.65,55.67,30200.0,36.8015,36.8081,36.7552,36.7684,30200.0
2010-04-09 12:55:00,55.66,55.67,55.58,55.58,22700.0,36.7618,36.7684,36.709,36.709,22700.0
2010-04-09 13:00:00,55.59,55.63,55.55,55.6,57000.0,36.7156,36.742,36.6892,36.7222,57000.0
2010-04-09 13:05:00,55.6,55.67,55.59,55.63,26300.0,36.7222,36.7684,36.7156,36.742,26300.0
2010-04-09 13:10:00,55.64,55.66,55.58,55.66,20200.0,36.7486,36.7618,36.709,36.7618,20200.0
2010-04-09 13:15:00,55.65,55.66,55.6,55.63,11600.0,36.7552,36.7618,36.7222,36.742,11600.0
2010-04-09 13:20:00,55.62,55.65,55.59,55.62,38300.0,36.7354,36.7552,36.7156,36.7354,38300.0
2010-04-09 13:25:00,55.6,55.63,55.6,55.61,21800.0,36.7222,36.742,36.7222,36.7288,21800.0
2010-04-09 13:30:00,55.61,55.71,55.61,55.71,49500.0,36.7288,36.7949,36.7288,36.7949,49500.0
2010-04-09 13:35:00,55.7,55.76,55.69,55.73,37100.0,36.7883,36.8279,36.7817,36.8081,37100.0
2010-04-09 13:40:00,55.74,55.79,55.71,55.79,33800.0,36.8147,36.8477,36.7949,36.8477,33800.0
2010-04-09 13:45:00,55.78,55.91,55.76,55.78,150500.0,36.8411,36.927,36.8279,36.8411,150500.0
2010-04-09 13:50:00,55.78,55.8,55.73,55.73,33000.0,36.8411,36.8543,36.8081,36.8081,33000.0
2010-04-09 13:55:00,55.74,55.79,55.7,55.76,114600.0,36.8147,36.8477,36.7883,36.8279,114600.0
2010-04-09 14:00:00,55.76,55.76,55.62,55.63,45600.0,36.8279,36.8279,36.7354,36.742,45600.0
2010-04-09 14:05:00,55.65,55.73,55.65,55.73,31300.0,36.7552,36.8081,36.7552,36.8081,31300.0
2010-04-09 14:10:00,55.74,55.78,55.7,55.73,29500.0,36.8147,36.8411,36.7883,36.8081,29500.0
2010-04-09 14:15:00,55.72,55.82,55.72,55.76,31800.0,36.8015,36.8675,36.8015,36.8279,31800.0
2010-04-09 14:20:00,55.76,55.79,55.74,55.76,24300.0,36.8279,36.8477,36.8147,36.8279,24300.0
2010-04-09 14:25:00,55.77,55.83,55.71,55.72,29700.0,36.8345,36.8741,36.7949,36.8015,29700.0
2010-04-09 14:30:00,55.71,55.75,55.69,55.72,46200.0,36.7949,36.8213,36.7817,36.8015,46200.0
2010-04-09 14:35:00,55.73,55.79,55.72,55.78,44600.0,36.8081,36.8477,36.8015,36.8411,44600.0
2010-04-09 14:40:00,55.78,55.79,55.72,55.76,23400.0,36.8411,36.8477,36.8015,36.8279,23400.0
2010-04-09 14:45:00,55.77,55.81,55.74,55.78,32000.0,36.8345,36.8609,36.8147,36.8411,32000.0
2010-04-09 14:50:00,55.78,55.85,55.78,55.8,51700.0,36.8411,36.8873,36.8411,36.8543,51700.0
2010-04-09 14:55:00,55.8,55.85,55.8,55.81,26600.0,36.8543,36.8873,36.8543,36.8609,26600.0
2010-04-09 15:00:00,55.8,55.83,55.74,55.75,39000.0,36.8543,36.8741,36.8147,36.8213,39000.0
2010-04-09 15:05:00,55.74,55.75,55.7,55.7,37600.0,36.8147,36.8213,36.7883,36.7883,37600.0
2010-04-09 15:10:00,55.7,55.77,55.7,55.74,48300.0,36.7883,36.8345,36.7883,36.8147,48300.0
2010-04-09 15:15:00,55.74,55.78,55.74,55.74,26900.0,36.8147,36.8411,36.8147,36.8147,26900.0
2010-04-09 15:20:00,55.74,55.74,55.69,55.7,50900.0,36.8147,36.8147,36.7817,36.7883,50900.0
2010-04-09 15:25:00,55.7,55.79,55.69,55.78,90700.0,36.7883,36.8477,36.7817,36.8411,90700.0
2010-04-09 15:30:00,55.78,55.78,55.71,55.73,63900.0,36.8411,36.8411,36.7949,36.8081,63900.0
2010-04-09 15:35:00,55.74,55.74,55.66,55.67,91900.0,36.8147,36.8147,36.7618,36.7684,91900.0
2010-04-09 15:40:00,55.66,55.67,55.56,55.56,185700.0,36.7618,36.7684,36.6958,36.6958,185700.0
2010-04-09 15:45:00,55.57,55.69,55.56,55.65,174400.0,36.7024,36.7817,36.6958,36.7552,174400.0
2010-04-09 15:50:00,55.66,55.7,55.65,55.69,212400.0,36.7618,36.7883,36.7552,36.7817,212400.0
2010-04-09 15:55:00,55.7,55.71,55.62,55.69,547600.0,36.7883,36.7949,36.7354,36.7817,547600.0
2010-04-12 09:30:00,55.88,55.88,55.67,55.76,65000.0,36.9071,36.9071,36.7684,36.8279,65000.0
2010-04-12 09:35:00,55.78,55.78,55.51,55.62,48000.0,36.8411,36.8411,36.6628,36.7354,48000.0
2010-04-12 09:40:00,55.63,55.82,55.6,55.77,86100.0,36.742,36.8675,36.7222,36.8345,86100.0
2010-04-12 09:45:00,55.78,55.82,55.66,55.68,30500.0,36.8411,36.8675,36.7618,36.775,30500.0
2010-04-12 09:50:00,55.66,55.67,55.63,55.66,32800.0,36.7618,36.7684,36.742,36.7618,32800.0
2010-04-12 09:55:00,55.65,55.73,55.61,55.65,54000.0,36.7552,36.8081,36.7288,36.7552,54000.0
2010-04-12 10:00:00,55.65,55.76,55.65,55.75,35000.0,36.7552,36.8279,36.7552,36.8213,35000.0
2010-04-12 10:05:00,55.75,55.88,55.75,55.83,58500.0,36.8213,36.9071,36.8213,36.8741,58500.0
2010-04-12 10:10:00,55.85,55.88,55.79,55.82,38400.0,36.8873,36.9071,36.8477,36.8675,38400.0
2010-04-12 10:15:00,55.82,55.83,55.75,55.78,64600.0,36.8675,36.8741,36.8213,36.8411,64600.0
2010-04-12 10:20:00,55.78,55.88,55.78,55.87,43000.0,36.8411,36.9071,36.8411,36.9005,43000.0
2010-04-12 10:25:00,55.87,55.88,55.82,55.84,24400.0,36.9005,36.9071,36.8675,36.8807,24400.0
2010-04-12 10:30:00,55.84,55.84,55.76,55.78,88800.0,36.8807,36.8807,36.8279,36.8411,88800.0
2010-04-12 10:35:00,55.79,55.81,55.75,55.78,172000.0,36.8477,36.8609,36.8213,36.8411,172000.0
2010-04-12 10:40:00,55.78,55.88,55.78,55.84,49300.0,36.8411,36.9071,36.8411,36.8807,49300.0
2010-04-12 10:45:00,55.82,55.84,55.78,55.8,70200.0,36.8675,36.8807,36.8411,36.8543,70200.0
2010-04-12 10:50:00,55.8,55.86,55.79,55.83,51600.0,36.8543,36.8939,36.8477,36.8741,51600.0
2010-04-12 10:55:00,55.84,55.94,55.83,55.9,56000.0,36.8807,36.9468,36.8741,36.9204,56000.0
2010-04-12 11:00:00,55.9,55.91,55.86,55.86,34400.0,36.9204,36.927,36.8939,36.8939,34400.0
2010-04-12 11:05:00,55.86,55.87,55.8,55.8,37500.0,36.8939,36.9005,36.8543,36.8543,37500.0
2010-04-12 11:10:00,55.81,55.88,55.78,55.84,59200.0,36.8609,36.9071,36.8411,36.8807,59200.0
2010-04-12 11:15:00,55.83,55.86,55.76,55.78,36000.0,36.8741,36.8939,36.8279,36.8411,36000.0
2010-04-12 11:20:00,55.76,55.84,55.76,55.81,32600.0,36.8279,36.8807,36.8279,36.8609,32600.0
2010-04-12 11:25:00,55.81,55.82,55.79,55.8,22600.0,36.8609,36.8675,36.8477,36.8543,22600.0
2010-04-12 11:30:00,55.8,55.85,55.78,55.84,42200.0,36.8543,36.8873,36.8411,36.8807,42200.0
2010-04-12 11:35:00,55.85,55.9,55.84,55.9,26400.0,36.8873,36.9204,36.8807,36.9204,26400.0
2010-04-12 11:40:00,55.9,55.91,55.87,55.9,14000.0,36.9204,36.927,36.9005,36.9204,14000.0
2010-04-12 11:45:00,55.9,55.91,55.86,55.87,46500.0,36.9204,36.927,36.8939,36.9005,46500.0
2010-04-12 11:50:00,55.87,55.9,55.85,55.88,35800.0,36.9005,36.9204,36.8873,36.9071,35800.0
2010-04-12 11:55:00,55.89,55.91,55.84,55.85,68000.0,36.9137,36.927,36.8807,36.8873,68000.0
2010-04-12 12:00:00,55.86,55.92,55.86,55.91,15000.0,36.8939,36.9336,36.8939,36.927,15000.0
2010-04-12 12:05:00,55.9,55.91,55.89,55.9,20400.0,36.9204,36.927,36.9137,36.9204,20400.0
2010-04-12 12:10:00,55.9,55.96,55.9,55.96,50100.0,36.9204,36.96,36.9204,36.96,50100.0
2010-04-12 12:15:00,55.97,55.98,55.96,55.97,32500.0,36.9666,36.9732,36.96,36.9666,32500.0
2010-04-12 12:20:00,55.97,55.97,55.92,55.92,38000.0,36.9666,36.9666,36.9336,36.9336,38000.0
2010-04-12 12:25:00,55.93,55.97,55.93,55.97,28200.0,36.9402,36.9666,36.9402,36.9666,28200.0
2010-04-12 12:30:00,55.97,56.0,55.97,56.0,41500.0,36.9666,36.9864,36.9666,36.9864,41500.0
2010-04-12 12:35:00,55.99,56.0,55.97,55.98,25100.0,36.9798,36.9864,36.9666,36.9732,25100.0
2010-04-12 12:40:00,55.98,56.0,55.96,55.99,20100.0,36.9732,36.9864,36.96,36.9798,20100.0
2010-04-12 12:45:00,55.98,56.01,55.98,55.99,24300.0,36.9732,36.993,36.9732,36.9798,24300.0
2010-04-12 12:50:00,55.99,56.0,55.97,56.0,26700.0,36.9798,36.9864,36.9666,36.9864,26700.0
2010-04-12 12:55:00,56.0,56.03,56.0,56.01,29200.0,36.9864,37.0062,36.9864,36.993,29200.0
2010-04-12 13:00:00,56.01,56.1,56.01,56.08,57500.0,36.993,37.0524,36.993,37.0392,57500.0
2010-04-12 13:05:00,56.09,56.11,56.05,56.11,51600.0,37.0458,37.0591,37.0194,37.0591,51600.0
2010-04-12 13:10:00,56.11,56.12,56.07,56.1,50700.0,37.0591,37.0657,37.0326,37.0524,50700.0
2010-04-12 13:15:00,56.1,56.11,56.05,56.09,30500.0,37.0524,37.0591,37.0194,37.0458,30500.0
2010-04-12 13:20:00,56.1,56.14,56.1,56.14,45800.0,37.0524,37.0789,37.0524,37.0789,45800.0
2010-04-12 13:25:00,56.13,56.16,56.11,56.13,32300.0,37.0723,37.0921,37.0591,37.0723,32300.0
2010-04-12 13:30:00,56.13,56.18,56.12,56.15,39500.0,37.0723,37.1053,37.0657,37.0855,39500.0
2010-04-12 13:35:00,56.15,56.2,56.13,56.2,52600.0,37.0855,37.1185,37.0723,37.1185,52600.0
2010-04-12 13:40:00,56.2,56.21,56.05,56.05,21000.0,37.1185,37.1251,37.0194,37.0194,21000.0
2010-04-12 13:45:00,56.05,56.1,56.04,56.05,32200.0,37.0194,37.0524,37.0128,37.0194,32200.0
2010-04-12 13:50:00,56.05,56.12,56.05,56.08,56800.0,37.0194,37.0657,37.0194,37.0392,56800.0
2010-04-12 13:55:00,56.08,56.09,56.02,56.03,54700.0,37.0392,37.0458,36.9996,37.0062,54700.0
2010-04-12 14:00:00,56.03,56.13,56.03,56.09,83200.0,37.0062,37.0723,37.0062,37.0458,83200.0
2010-04-12 14:05:00,56.1,56.18,56.1,56.15,62000.0,37.0524,37.1053,37.0524,37.0855,62000.0
2010-04-12 14:10:00,56.16,56.22,56.1,56.1,39000.0,37.0921,37.1317,37.0524,37.0524,39000.0
2010-04-12 14:15:00,56.1,56.13,56.1,56.1,18400.0,37.0524,37.0723,37.0524,37.0524,18400.0
2010-04-12 14:20:00,56.1,56.11,56.06,56.08,25500.0,37.0524,37.0591,37.026,37.0392,25500.0
2010-04-12 14:25:00,56.08,56.1,56.04,56.1,38600.0,37.0392,37.0524,37.0128,37.0524,38600.0
2010-04-12 14:30:00,56.1,56.1,56.03,56.03,41500.0,37.0524,37.0524,37.0062,37.0062,41500.0
2010-04-12 14:35:00,56.02,56.05,55.97,55.97,25400.0,36.9996,37.0194,36.9666,36.9666,25400.0
2010-04-12 14:40:00,55.97,56.03,55.96,56.01,50700.0,36.9666,37.0062,36.96,36.993,50700.0
2010-04-12 14:45:00,56.01,56.03,55.96,55.98,24300.0,36.993,37.0062,36.96,36.9732,24300.0
2010-04-12 14:50:00,55.98,55.98,55.94,55.94,28900.0,36.9732,36.9732,36.9468,36.9468,28900.0
2010-04-12 14:55:00,55.95,55.97,55.92,55.96,67600.0,36.9534,36.9666,36.9336,36.96,67600.0
2010-04-12 15:00:00,55.96,56.02,55.95,55.99,72900.0,36.96,36.9996,36.9534,36.9798,72900.0
2010-04-12 15:05:00,55.99,56.06,55.99,56.01,56600.0,36.9798,37.026,36.9798,36.993,56600.0
2010-04-12 15:10:00,56.02,56.04,55.99,56.04,42800.0,36.9996,37.0128,36.9798,37.0128,42800.0
2010-04-12 15:15:00,56.03,56.06,55.99,56.01,61300.0,37.0062,37.026,36.9798,36.993,61300.0
2010-04-12 15:20:00,56.02,56.05,56.0,56.0,90000.0,36.9996,37.0194,36.9864,36.9864,90000.0
2010-04-12 15:25:00,56.0,56.03,56.0,56.0,49200.0,36.9864,37.0062,36.9864,36.9864,49200.0
2010-04-12 15:30:00,56.0,56.03,55.99,56.0,81400.0,36.9864,37.0062,36.9798,36.9864,81400.0
2010-04-12 15:35:00,56.0,56.03,56.0,56.03,60500.0,36.9864,37.0062,36.9864,37.0062,60500.0
2010-04-12 15:40:00,56.03,56.03,55.99,56.0,118500.0,37.0062,37.0062,36.9798,36.9864,118500.0
2010-04-12 15:45:00,55.99,56.0,55.96,55.99,224800.0,36.9798,36.9864,36.96,36.9798,224800.0
2010-04-12 15:50:00,56.0,56.03,55.96,56.03,204200.0,36.9864,37.0062,36.96,37.0062,204200.0
2010-04-12 15:55:00,56.03,56.03,55.99,56.0,185100.0,37.0062,37.0062,36.9798,36.9864,185100.0
2010-04-13 09:30:00,55.96,55.99,55.87,55.98,79700.0,36.96,36.9798,36.9005,36.9732,79700.0
2010-04-13 09:35:00,55.99,56.16,55.96,56.02,49700.0,36.9798,37.0921,36.96,36.9996,49700.0
2010-04-13 09:40:00,56.03,56.07,55.95,56.07,45600.0,37.0062,37.0326,36.9534,37.0326,45600.0
2010-04-13 09:45:00,56.07,56.07,55.97,56.06,67500.0,37.0326,37.0326,36.9666,37.026,67500.0
2010-04-13 09:50:00,56.07,56.12,56.0,56.12,44500.0,37.0326,37.0657,36.9864,37.0657,44500.0
2010-04-13 09:55:00,56.13,56.14,55.98,55.99,65600.0,37.0723,37.0789,36.9732,36.9798,65600.0
2010-04-13 10:00:00,55.99,55.99,55.93,55.97,151800.0,36.9798,36.9798,36.9402,36.9666,151800.0
2010-04-13 10:05:00,55.96,55.98,55.94,55.97,89200.0,36.96,36.9732,36.9468,36.9666,89200.0
2010-04-13 10:10:00,55.98,56.06,55.97,55.99,94500.0,36.9732,37.026,36.9666,36.9798,94500.0
2010-04-13 10:15:00,56.0,56.05,56.0,56.01,45000.0,36.9864,37.0194,36.9864,36.993,45000.0
2010-04-13 10:20:00,56.0,56.03,55.99,56.0,64500.0,36.9864,37.0062,36.9798,36.9864,64500.0
2010-04-13 10:25:00,56.01,56.03,55.99,56.01,69200.0,36.993,37.0062,36.9798,36.993,69200.0
2010-04-13 10:30:00,56.01,56.05,55.99,56.04,106500.0,36.993,37.0194,36.9798,37.0128,106500.0
2010-04-13 10:35:00,56.04,56.08,55.97,56.01,100600.0,37.0128,37.0392,36.9666,36.993,100600.0
2010-04-13 10:40:00,56.0,56.02,56.0,56.01,58700.0,36.9864,36.9996,36.9864,36.993,58700.0
2010-04-13 10:45:00,56.0,56.02,56.0,56.01,28600.0,36.9864,36.9996,36.9864,36.993,28600.0
2010-04-13 10:50:00,56.01,56.02,55.98,55.98,126600.0,36.993,36.9996,36.9732,36.9732,126600.0
2010-04-13 10:55:00,55.98,56.02,55.98,56.01,62400.0,36.9732,36.9996,36.9732,36.993,62400.0
2010-04-13 11:00:00,56.01,56.01,55.98,56.0,49900.0,36.993,36.993,36.9732,36.9864,49900.0
2010-04-13 11:05:00,56.0,56.01,55.98,56.0,69100.0,36.9864,36.993,36.9732,36.9864,69100.0
2010-04-13 11:10:00,56.0,56.02,55.97,56.01,51000.0,36.9864,36.9996,36.9666,36.993,51000.0
2010-04-13 11:15:00,56.02,56.15,55.99,56.15,133400.0,36.9996,37.0855,36.9798,37.0855,133400.0
2010-04-13 11:20:00,56.15,56.18,56.1,56.1,67100.0,37.0855,37.1053,37.0524,37.0524,67100.0
2010-04-13 11:25:00,56.1,56.13,56.06,56.07,28100.0,37.0524,37.0723,37.026,37.0326,28100.0
2010-04-13 11:30:00,56.07,56.1,56.03,56.03,21800.0,37.0326,37.0524,37.0062,37.0062,21800.0
2010-04-13 11:35:00,56.04,56.04,55.98,56.0,49100.0,37.0128,37.0128,36.9732,36.9864,49100.0
2010-04-13 11:40:00,56.0,56.03,55.99,56.02,32900.0,36.9864,37.0062,36.9798,36.9996,32900.0
2010-04-13 11:45:00,56.02,56.07,56.0,56.07,26900.0,36.9996,37.0326,36.9864,37.0326,26900.0
2010-04-13 11:50:00,56.06,56.06,56.02,56.04,20000.0,37.026,37.026,36.9996,37.0128,20000.0
2010-04-13 11:55:00,56.04,56.08,56.04,56.06,35300.0,37.0128,37.0392,37.0128,37.026,35300.0
2010-04-13 12:00:00,56.05,56.07,56.03,56.03,58400.0,37.0194,37.0326,37.0062,37.0062,58400.0
2010-04-13 12:05:00,56.04,56.07,56.0,56.01,82000.0,37.0128,37.0326,36.9864,36.993,82000.0
2010-04-13 12:10:00,56.02,56.09,56.01,56.09,42000.0,36.9996,37.0458,36.993,37.0458,42000.0
2010-04-13 12:15:00,56.09,56.24,56.08,56.24,43700.0,37.0458,37.1449,37.0392,37.1449,43700.0
2010-04-13 12:20:00,56.23,56.26,56.16,56.25,63900.0,37.1383,37.1581,37.0921,37.1515,63900.0
2010-04-13 12:25:00,56.24,56.39,56.23,56.35,57200.0,37.1449,37.244,37.1383,37.2176,57200.0
2010-04-13 12:30:00,56.35,56.37,56.28,56.28,26300.0,37.2176,37.2308,37.1713,37.1713,26300.0
2010-04-13 12:35:00,56.27,56.29,56.23,56.24,60700.0,37.1647,37.1779,37.1383,37.1449,60700.0
2010-04-13 12:40:00,56.24,56.28,56.23,56.28,86700.0,37.1449,37.1713,37.1383,37.1713,86700.0
2010-04-13 12:45:00,56.28,56.28,56.23,56.25,23800.0,37.1713,37.1713,37.1383,37.1515,23800.0
2010-04-13 12:50:00,56.25,56.28,56.24,56.27,23500.0,37.1515,37.1713,37.1449,37.1647,23500.0
2010-04-13 12:55:00,56.27,56.36,56.2,56.31,75200.0,37.1647,37.2242,37.1185,37.1911,75200.0
2010-04-13 13:00:00,56.3,56.31,56.28,56.3,22300.0,37.1845,37.1911,37.1713,37.1845,22300.0
2010-04-13 13:05:00,56.29,56.34,56.27,56.32,52200.0,37.1779,37.211,37.1647,37.1978,52200.0
2010-04-13 13:10:00,56.32,56.37,56.31,56.35,221200.0,37.1978,37.2308,37.1911,37.2176,221200.0
2010-04-13 13:15:00,56.35,56.38,56.32,56.36,156400.0,37.2176,37.2374,37.1978,37.2242,156400.0
2010-04-13 13:20:00,56.37,56.4,56.35,56.39,42200.0,37.2308,37.2506,37.2176,37.244,42200.0
2010-04-13 13:25:00,56.39,56.42,56.38,56.4,98900.0,37.244,37.2638,37.2374,37.2506,98900.0
2010-04-13 13:30:00,56.41,56.42,56.4,56.4,41600.0,37.2572,37.2638,37.2506,37.2506,41600.0
2010-04-13 13:35:00,56.4,56.45,56.4,56.41,61500.0,37.2506,37.2836,37.2506,37.2572,61500.0
2010-04-13 13:40:00,56.42,56.47,56.39,56.45,102300.0,37.2638,37.2968,37.244,37.2836,102300.0
2010-04-13 13:45:00,56.45,56.5,56.42,56.45,75700.0,37.2836,37.3166,37.2638,37.2836,75700.0
2010-04-13 13:50:00,56.45,56.54,56.44,56.54,51300.0,37.2836,37.3431,37.277,37.3431,51300.0
2010-04-13 13:55:00,56.53,56.53,56.47,56.49,74300.0,37.3364,37.3364,37.2968,37.31,74300.0
2010-04-13 14:00:00,56.49,56.51,56.47,56.48,29800.0,37.31,37.3232,37.2968,37.3034,29800.0
2010-04-13 14:05:00,56.47,56.48,56.43,56.47,48500.0,37.2968,37.3034,37.2704,37.2968,48500.0
2010-04-13 14:10:00,56.46,56.47,56.41,56.41,50800.0,37.2902,37.2968,37.2572,37.2572,50800.0
2010-04-13 14:15:00,56.41,56.46,56.41,56.44,57600.0,37.2572,37.2902,37.2572,37.277,57600.0
2010-04-13 14:20:00,56.43,56.46,56.4,56.45,66900.0,37.2704,37.2902,37.2506,37.2836,66900.0
2010-04-13 14:25:00,56.45,56.46,56.45,56.45,22400.0,37.2836,37.2902,37.2836,37.2836,22400.0
2010-04-13 14:30:00,56.45,56.46,56.39,56.46,49300.0,37.2836,37.2902,37.244,37.2902,49300.0
2010-04-13 14:35:00,56.46,56.48,56.39,56.39,37300.0,37.2902,37.3034,37.244,37.244,37300.0
2010-04-13 14:40:00,56.39,56.45,56.39,56.44,50000.0,37.244,37.2836,37.244,37.277,50000.0
2010-04-13 14:45:00,56.43,56.46,56.43,56.46,28700.0,37.2704,37.2902,37.2704,37.2902,28700.0
2010-04-13 14:50:00,56.46,56.5,56.45,56.49,38200.0,37.2902,37.3166,37.2836,37.31,38200.0
2010-04-13 14:55:00,56.5,56.54,56.44,56.45,59800.0,37.3166,37.3431,37.277,37.2836,59800.0
2010-04-13 15:00:00,56.46,56.5,56.44,56.46,113800.0,37.2902,37.3166,37.277,37.2902,113800.0
2010-04-13 15:05:00,56.47,56.53,56.46,56.49,58100.0,37.2968,37.3364,37.2902,37.31,58100.0
2010-04-13 15:10:00,56.49,56.51,56.49,56.49,37000.0,37.31,37.3232,37.31,37.31,37000.0
2010-04-13 15:15:00,56.49,56.67,56.48,56.66,111900.0,37.31,37.4289,37.3034,37.4223,111900.0
2010-04-13 15:20:00,56.66,56.66,56.55,56.56,116400.0,37.4223,37.4223,37.3497,37.3563,116400.0
2010-04-13 15:25:00,56.57,56.59,56.51,56.58,105900.0,37.3629,37.3761,37.3232,37.3695,105900.0
2010-04-13 15:30:00,56.57,56.57,56.49,56.51,77100.0,37.3629,37.3629,37.31,37.3232,77100.0
2010-04-13 15:35:00,56.51,56.51,56.48,56.51,98800.0,37.3232,37.3232,37.3034,37.3232,98800.0
2010-04-13 15:40:00,56.5,56.55,56.5,56.55,167000.0,37.3166,37.3497,37.3166,37.3497,167000.0
2010-04-13 15:45:00,56.54,56.54,56.49,56.52,254800.0,37.3431,37.3431,37.31,37.3298,254800.0
2010-04-13 15:50:00,56.52,56.56,56.51,56.54,177100.0,37.3298,37.3563,37.3232,37.3431,177100.0
2010-04-13 15:55:00,56.53,56.53,56.46,56.46,214700.0,37.3364,37.3364,37.2902,37.2902,214700.0
2010-04-14 09:30:00,56.51,56.55,56.18,56.23,139700.0,37.3232,37.3497,37.1053,37.1383,139700.0
2010-04-14 09:35:00,56.26,56.4,56.23,56.36,67100.0,37.1581,37.2506,37.1383,37.2242,67100.0
2010-04-14 09:40:00,56.35,56.45,56.3,56.35,55600.0,37.2176,37.2836,37.1845,37.2176,55600.0
2010-04-14 09:45:00,56.35,56.39,56.29,56.33,85400.0,37.2176,37.244,37.1779,37.2044,85400.0
2010-04-14 09:50:00,56.32,56.45,56.31,56.41,61600.0,37.1978,37.2836,37.1911,37.2572,61600.0
2010-04-14 09:55:00,56.42,56.42,56.23,56.23,47400.0,37.2638,37.2638,37.1383,37.1383,47400.0
2010-04-14 10:00:00,56.23,56.33,56.15,56.32,217000.0,37.1383,37.2044,37.0855,37.1978,217000.0
2010-04-14 10:05:00,56.33,56.45,56.33,56.41,50600.0,37.2044,37.2836,37.2044,37.2572,50600.0
2010-04-14 10:10:00,56.4,56.56,56.4,56.51,89600.0,37.2506,37.3563,37.2506,37.3232,89600.0
2010-04-14 10:15:00,56.52,56.53,56.41,56.52,57700.0,37.3298,37.3364,37.2572,37.3298,57700.0
2010-04-14 10:20:00,56.51,56.51,56.36,56.37,43500.0,37.3232,37.3232,37.2242,37.2308,43500.0
2010-04-14 10:25:00,56.37,56.47,56.36,56.45,20300.0,37.2308,37.2968,37.2242,37.2836,20300.0
2010-04-14 10:30:00,56.44,56.5,56.3,56.33,45900.0,37.277,37.3166,37.1845,37.2044,45900.0
2010-04-14 10:35:00,56.34,56.38,56.28,56.3,74200.0,37.211,37.2374,37.1713,37.1845,74200.0
2010-04-14 10:40:00,56.3,56.3,56.17,56.17,134000.0,37.1845,37.1845,37.0987,37.0987,134000.0
2010-04-14 10:45:00,56.18,56.19,56.02,56.15,92400.0,37.1053,37.1119,36.9996,37.0855,92400.0
2010-04-14 10:50:00,56.14,56.23,56.14,56.2,39800.0,37.0789,37.1383,37.0789,37.1185,39800.0
2010-04-14 10:55:00,56.2,56.21,56.16,56.19,32100.0,37.1185,37.1251,37.0921,37.1119,32100.0
2010-04-14 11:00:00,56.19,56.27,56.18,56.23,38000.0,37.1119,37.1647,37.1053,37.1383,38000.0
2010-04-14 11:05:00,56.22,56.25,56.18,56.24,39100.0,37.1317,37.1515,37.1053,37.1449,39100.0
2010-04-14 11:10:00,56.23,56.28,56.21,56.26,26400.0,37.1383,37.1713,37.1251,37.1581,26400.0
2010-04-14 11:15:00,56.25,56.28,56.24,56.26,26800.0,37.1515,37.1713,37.1449,37.1581,26800.0
2010-04-14 11:20:00,56.26,56.28,56.24,56.25,20400.0,37.1581,37.1713,37.1449,37.1515,20400.0
2010-04-14 11:25:00,56.26,56.39,56.25,56.38,34200.0,37.1581,37.244,37.1515,37.2374,34200.0
2010-04-14 11:30:00,56.37,56.38,56.32,56.34,23500.0,37.2308,37.2374,37.1978,37.211,23500.0
2010-04-14 11:35:00,56.32,56.44,56.32,56.43,25000.0,37.1978,37.277,37.1978,37.2704,25000.0
2010-04-14 11:40:00,56.43,56.47,56.41,56.41,32400.0,37.2704,37.2968,37.2572,37.2572,32400.0
2010-04-14 11:45:00,56.42,56.48,56.36,56.37,42700.0,37.2638,37.3034,37.2242,37.2308,42700.0
2010-04-14 11:50:00,56.36,56.44,56.35,56.43,41500.0,37.2242,37.277,37.2176,37.2704,41500.0
2010-04-14 11:55:00,56.43,56.46,56.4,56.45,35600.0,37.2704,37.2902,37.2506,37.2836,35600.0
2010-04-14 12:00:00,56.44,56.47,56.44,56.45,45800.0,37.277,37.2968,37.277,37.2836,45800.0
2010-04-14 12:05:00,56.45,56.49,56.44,56.49,54100.0,37.2836,37.31,37.277,37.31,54100.0
2010-04-14 12:10:00,56.48,56.52,56.46,56.52,45200.0,37.3034,37.3298,37.2902,37.3298,45200.0
2010-04-14 12:15:00,56.51,56.51,56.44,56.46,34000.0,37.3232,37.3232,37.277,37.2902,34000.0
2010-04-14 12:20:00,56.47,56.56,56.46,56.5,57400.0,37.2968,37.3563,37.2902,37.3166,57400.0
2010-04-14 12:25:00,56.5,56.59,56.49,56.59,47500.0,37.3166,37.3761,37.31,37.3761,47500.0
2010-04-14 12:30:00,56.59,56.65,56.59,56.6,43800.0,37.3761,37.4157,37.3761,37.3827,43800.0
2010-04-14 12:35:00,56.6,56.64,56.6,56.62,24800.0,37.3827,37.4091,37.3827,37.3959,24800.0
2010-04-14 12:40:00,56.62,56.64,56.6,56.6,26200.0,37.3959,37.4091,37.3827,37.3827,26200.0
2010-04-14 12:45:00,56.6,56.61,56.5,56.51,31400.0,37.3827,37.3893,37.3166,37.3232,31400.0
2010-04-14 12:50:00,56.51,56.51,56.48,56.5,22800.0,37.3232,37.3232,37.3034,37.3166,22800.0
2010-04-14 12:55:00,56.5,56.53,56.49,56.51,19500.0,37.3166,37.3364,37.31,37.3232,19500.0
2010-04-14 13:00:00,56.51,56.53,56.49,56.51,21900.0,37.3232,37.3364,37.31,37.3232,21900.0
2010-04-14 13:05:00,56.51,56.54,56.49,56.5,26300.0,37.3232,37.3431,37.31,37.3166,26300.0
2010-04-14 13:10:00,56.5,56.59,56.5,56.58,17700.0,37.3166,37.3761,37.3166,37.3695,17700.0
2010-04-14 13:15:00,56.59,56.61,56.54,56.56,26200.0,37.3761,37.3893,37.3431,37.3563,26200.0
2010-04-14 13:20:00,56.56,56.58,56.55,56.55,23500.0,37.3563,37.3695,37.3497,37.3497,23500.0
2010-04-14 13:25:00,56.55,56.61,56.54,56.61,30500.0,37.3497,37.3893,37.3431,37.3893,30500.0
2010-04-14 13:30:00,56.61,56.62,56.53,56.54,48200.0,37.3893,37.3959,37.3364,37.3431,48200.0
2010-04-14 13:35:00,56.53,56.55,56.47,56.51,48100.0,37.3364,37.3497,37.2968,37.3232,48100.0
2010-04-14 13:40:00,56.5,56.52,56.45,56.46,64500.0,37.3166,37.3298,37.2836,37.2902,64500.0
2010-04-14 13:45:00,56.45,56.48,56.44,56.45,23300.0,37.2836,37.3034,37.277,37.2836,23300.0
2010-04-14 13:50:00,56.45,56.48,56.44,56.45,52100.0,37.2836,37.3034,37.277,37.2836,52100.0
2010-04-14 13:55:00,56.46,56.46,56.4,56.41,26000.0,37.2902,37.2902,37.2506,37.2572,26000.0
2010-04-14 14:00:00,56.41,56.5,56.41,56.47,54900.0,37.2572,37.3166,37.2572,37.2968,54900.0
2010-04-14 14:05:00,56.48,56.52,56.46,56.52,21000.0,37.3034,37.3298,37.2902,37.3298,21000.0
2010-04-14 14:10:00,56.51,56.52,56.49,56.52,36100.0,37.3232,37.3298,37.31,37.3298,36100.0
2010-04-14 14:15:00,56.51,56.56,56.49,56.5,37900.0,37.3232,37.3563,37.31,37.3166,37900.0
2010-04-14 14:20:00,56.5,56.54,56.5,56.51,32100.0,37.3166,37.3431,37.3166,37.3232,32100.0
2010-04-14 14:25:00,56.52,56.57,56.51,56.56,40400.0,37.3298,37.3629,37.3232,37.3563,40400.0
2010-04-14 14:30:00,56.56,56.58,56.55,56.58,34300.0,37.3563,37.3695,37.3497,37.3695,34300.0
2010-04-14 14:35:00,56.58,56.6,56.57,56.58,52000.0,37.3695,37.3827,37.3629,37.3695,52000.0
2010-04-14 14:40:00,56.58,56.6,56.53,56.59,55500.0,37.3695,37.3827,37.3364,37.3761,55500.0
2010-04-14 14:45:00,56.59,56.61,56.52,56.55,43700.0,37.3761,37.3893,37.3298,37.3497,43700.0
2010-04-14 14:50:00,56.56,56.59,56.5,56.58,55700.0,37.3563,37.3761,37.3166,37.3695,55700.0
2010-04-14 14:55:00,56.57,56.6,56.56,56.57,46100.0,37.3629,37.3827,37.3563,37.3629,46100.0
2010-04-14 15:00:00,56.57,56.59,56.54,56.56,42900.0,37.3629,37.3761,37.3431,37.3563,42900.0
2010-04-14 15:05:00,56.55,56.6,56.54,56.59,38500.0,37.3497,37.3827,37.3431,37.3761,38500.0
2010-04-14 15:10:00,56.59,56.6,56.55,56.55,43100.0,37.3761,37.3827,37.3497,37.3497,43100.0
2010-04-14 15:15:00,56.56,56.59,56.54,56.55,73600.0,37.3563,37.3761,37.3431,37.3497,73600.0
2010-04-14 15:20:00,56.55,56.58,56.54,56.55,48900.0,37.3497,37.3695,37.3431,37.3497,48900.0
2010-04-14 15:25:00,56.56,56.56,56.49,56.55,78500.0,37.3563,37.3563,37.31,37.3497,78500.0
2010-04-14 15:30:00,56.55,56.65,56.53,56.64,89100.0,37.3497,37.4157,37.3364,37.4091,89100.0
2010-04-14 15:35:00,56.63,56.69,56.61,56.69,86700.0,37.4025,37.4421,37.3893,37.4421,86700.0
2010-04-14 15:40:00,56.69,56.72,56.65,56.66,74200.0,37.4421,37.4619,37.4157,37.4223,74200.0
2010-04-14 15:45:00,56.66,56.71,56.66,56.68,128100.0,37.4223,37.4553,37.4223,37.4355,128100.0
2010-04-14 15:50:00,56.69,56.74,56.68,56.7,109900.0,37.4421,37.4751,37.4355,37.4487,109900.0
2010-04-14 15:55:00,56.69,56.74,56.69,56.74,182200.0,37.4421,37.4751,37.4421,37.4751,182200.0
2010-04-15 09:30:00,56.45,56.47,56.32,56.41,82000.0,37.2836,37.2968,37.1978,37.2572,82000.0
2010-04-15 09:35:00,56.41,56.42,56.22,56.34,66300.0,37.2572,37.2638,37.1317,37.211,66300.0
2010-04-15 09:40:00,56.32,56.47,56.27,56.3,45500.0,37.1978,37.2968,37.1647,37.1845,45500.0
2010-04-15 09:45:00,56.3,56.47,56.28,56.45,85200.0,37.1845,37.2968,37.1713,37.2836,85200.0
2010-04-15 09:50:00,56.45,56.58,56.45,56.46,83800.0,37.2836,37.3695,37.2836,37.2902,83800.0
2010-04-15 09:55:00,56.46,56.46,56.39,56.46,40200.0,37.2902,37.2902,37.244,37.2902,40200.0
2010-04-15 10:00:00,56.47,56.47,56.33,56.33,53000.0,37.2968,37.2968,37.2044,37.2044,53000.0
2010-04-15 10:05:00,56.32,56.36,56.3,56.3,43500.0,37.1978,37.2242,37.1845,37.1845,43500.0
2010-04-15 10:10:00,56.3,56.36,56.28,56.3,43800.0,37.1845,37.2242,37.1713,37.1845,43800.0
2010-04-15 10:15:00,56.3,56.48,56.3,56.48,62200.0,37.1845,37.3034,37.1845,37.3034,62200.0
2010-04-15 10:20:00,56.47,56.6,56.46,56.51,97800.0,37.2968,37.3827,37.2902,37.3232,97800.0
2010-04-15 10:25:00,56.51,56.57,56.46,56.46,28200.0,37.3232,37.3629,37.2902,37.2902,28200.0
2010-04-15 10:30:00,56.46,56.57,56.46,56.53,24000.0,37.2902,37.3629,37.2902,37.3364,24000.0
2010-04-15 10:35:00,56.52,56.6,56.52,56.58,32000.0,37.3298,37.3827,37.3298,37.3695,32000.0
2010-04-15 10:40:00,56.57,56.66,56.55,56.6,41400.0,37.3629,37.4223,37.3497,37.3827,41400.0
2010-04-15 10:45:00,56.59,56.59,56.47,56.49,59000.0,37.3761,37.3761,37.2968,37.31,59000.0
2010-04-15 10:50:00,56.49,56.61,56.49,56.6,33900.0,37.31,37.3893,37.31,37.3827,33900.0
2010-04-15 10:55:00,56.6,56.69,56.59,56.68,62700.0,37.3827,37.4421,37.3761,37.4355,62700.0
2010-04-15 11:00:00,56.68,56.7,56.61,56.61,40500.0,37.4355,37.4487,37.3893,37.3893,40500.0
2010-04-15 11:05:00,56.61,56.61,56.52,56.52,21100.0,37.3893,37.3893,37.3298,37.3298,21100.0
2010-04-15 11:10:00,56.53,56.53,56.38,56.38,41500.0,37.3364,37.3364,37.2374,37.2374,41500.0
2010-04-15 11:15:00,56.38,56.42,56.34,56.39,46300.0,37.2374,37.2638,37.211,37.244,46300.0
2010-04-15 11:20:00,56.4,56.4,56.34,56.36,23700.0,37.2506,37.2506,37.211,37.2242,23700.0
2010-04-15 11:25:00,56.35,56.35,56.25,56.32,33400.0,37.2176,37.2176,37.1515,37.1978,33400.0
2010-04-15 11:30:00,56.32,56.4,56.32,56.37,41900.0,37.1978,37.2506,37.1978,37.2308,41900.0
2010-04-15 11:35:00,56.37,56.48,56.36,56.43,30500.0,37.2308,37.3034,37.2242,37.2704,30500.0
2010-04-15 11:40:00,56.43,56.44,56.34,56.35,20300.0,37.2704,37.277,37.211,37.2176,20300.0
2010-04-15 11:45:00,56.35,56.36,56.18,56.26,104900.0,37.2176,37.2242,37.1053,37.1581,104900.0
2010-04-15 11:50:00,56.27,56.28,56.24,56.24,13600.0,37.1647,37.1713,37.1449,37.1449,13600.0
2010-04-15 11:55:00,56.24,56.3,56.23,56.3,23700.0,37.1449,37.1845,37.1383,37.1845,23700.0
2010-04-15 12:00:00,56.3,56.32,56.28,56.31,56800.0,37.1845,37.1978,37.1713,37.1911,56800.0
2010-04-15 12:05:00,56.32,56.36,56.31,56.32,24700.0,37.1978,37.2242,37.1911,37.1978,24700.0
2010-04-15 12:10:00,56.32,56.43,56.28,56.41,42700.0,37.1978,37.2704,37.1713,37.2572,42700.0
2010-04-15 12:15:00,56.42,56.48,56.42,56.47,18900.0,37.2638,37.3034,37.2638,37.2968,18900.0
2010-04-15 12:20:00,56.46,56.47,56.36,56.36,18400.0,37.2902,37.2968,37.2242,37.2242,18400.0
2010-04-15 12:25:00,56.38,56.38,56.33,56.38,10400.0,37.2374,37.2374,37.2044,37.2374,10400.0
2010-04-15 12:30:00,56.36,56.38,56.33,56.36,17900.0,37.2242,37.2374,37.2044,37.2242,17900.0
2010-04-15 12:35:00,56.37,56.38,56.34,56.37,34800.0,37.2308,37.2374,37.211,37.2308,34800.0
2010-04-15 12:40:00,56.36,56.39,56.28,56.28,41400.0,37.2242,37.244,37.1713,37.1713,41400.0
2010-04-15 12:45:00,56.28,56.36,56.27,56.31,36200.0,37.1713,37.2242,37.1647,37.1911,36200.0
2010-04-15 12:50:00,56.31,56.34,56.27,56.34,56200.0,37.1911,37.211,37.1647,37.211,56200.0
2010-04-15 12:55:00,56.34,56.38,56.31,56.34,55900.0,37.211,37.2374,37.1911,37.211,55900.0
2010-04-15 13:00:00,56.35,56.39,56.34,56.37,36000.0,37.2176,37.244,37.211,37.2308,36000.0
2010-04-15 13:05:00,56.38,56.44,56.38,56.42,19100.0,37.2374,37.277,37.2374,37.2638,19100.0
2010-04-15 13:10:00,56.42,56.47,56.41,56.47,22500.0,37.2638,37.2968,37.2572,37.2968,22500.0
2010-04-15 13:15:00,56.47,56.5,56.46,56.49,21300.0,37.2968,37.3166,37.2902,37.31,21300.0
2010-04-15 13:20:00,56.48,56.5,56.47,56.49,11500.0,37.3034,37.3166,37.2968,37.31,11500.0
2010-04-15 13:25:00,56.49,56.56,56.49,56.55,17900.0,37.31,37.3563,37.31,37.3497,17900.0
2010-04-15 13:30:00,56.56,56.57,56.51,56.53,21100.0,37.3563,37.3629,37.3232,37.3364,21100.0
2010-04-15 13:35:00,56.53,56.55,56.5,56.54,17300.0,37.3364,37.3497,37.3166,37.3431,17300.0
2010-04-15 13:40:00,56.54,56.55,56.48,56.48,7900.0,37.3431,37.3497,37.3034,37.3034,7900.0
2010-04-15 13:45:00,56.49,56.5,56.45,56.45,14900.0,37.31,37.3166,37.2836,37.2836,14900.0
2010-04-15 13:50:00,56.44,56.45,56.41,56.45,18600.0,37.277,37.2836,37.2572,37.2836,18600.0
2010-04-15 13:55:00,56.45,56.46,56.42,56.42,17300.0,37.2836,37.2902,37.2638,37.2638,17300.0
2010-04-15 14:00:00,56.43,56.51,56.42,56.51,21900.0,37.2704,37.3232,37.2638,37.3232,21900.0
2010-04-15 14:05:00,56.52,56.54,56.43,56.45,26500.0,37.3298,37.3431,37.2704,37.2836,26500.0
2010-04-15 14:10:00,56.46,56.46,56.39,56.43,20300.0,37.2902,37.2902,37.244,37.2704,20300.0
2010-04-15 14:15:00,56.43,56.48,56.42,56.48,18700.0,37.2704,37.3034,37.2638,37.3034,18700.0
2010-04-15 14:20:00,56.47,56.5,56.46,56.48,18500.0,37.2968,37.3166,37.2902,37.3034,18500.0
2010-04-15 14:25:00,56.49,56.49,56.46,56.47,12200.0,37.31,37.31,37.2902,37.2968,12200.0
2010-04-15 14:30:00,56.46,56.53,56.45,56.52,42200.0,37.2902,37.3364,37.2836,37.3298,42200.0
2010-04-15 14:35:00,56.52,56.54,56.51,56.54,28300.0,37.3298,37.3431,37.3232,37.3431,28300.0
2010-04-15 14:40:00,56.54,56.6,56.53,56.6,50100.0,37.3431,37.3827,37.3364,37.3827,50100.0
2010-04-15 14:45:00,56.61,56.69,56.61,56.64,47700.0,37.3893,37.4421,37.3893,37.4091,47700.0
2010-04-15 14:50:00,56.63,56.66,56.59,56.66,24500.0,37.4025,37.4223,37.3761,37.4223,24500.0
2010-04-15 14:55:00,56.66,56.68,56.65,56.66,29700.0,37.4223,37.4355,37.4157,37.4223,29700.0
2010-04-15 15:00:00,56.67,56.7,56.63,56.65,99900.0,37.4289,37.4487,37.4025,37.4157,99900.0
2010-04-15 15:05:00,56.65,56.69,56.65,56.68,39400.0,37.4157,37.4421,37.4157,37.4355,39400.0
2010-04-15 15:10:00,56.69,56.76,56.68,56.74,86200.0,37.4421,37.4884,37.4355,37.4751,86200.0
2010-04-15 15:15:00,56.74,56.75,56.66,56.67,37400.0,37.4751,37.4818,37.4223,37.4289,37400.0
2010-04-15 15:20:00,56.66,56.67,56.57,56.58,46500.0,37.4223,37.4289,37.3629,37.3695,46500.0
2010-04-15 15:25:00,56.57,56.58,56.5,56.53,37400.0,37.3629,37.3695,37.3166,37.3364,37400.0
2010-04-15 15:30:00,56.53,56.55,56.46,56.48,42900.0,37.3364,37.3497,37.2902,37.3034,42900.0
2010-04-15 15:35:00,56.47,56.5,56.43,56.44,114000.0,37.2968,37.3166,37.2704,37.277,114000.0
2010-04-15 15:40:00,56.43,56.5,56.43,56.49,64700.0,37.2704,37.3166,37.2704,37.31,64700.0
2010-04-15 15:45:00,56.5,56.66,56.49,56.65,159400.0,37.3166,37.4223,37.31,37.4157,159400.0
2010-04-15 15:50:00,56.65,56.69,56.6,56.6,219000.0,37.4157,37.4421,37.3827,37.3827,219000.0
2010-04-15 15:55:00,56.61,56.63,56.58,56.62,152100.0,37.3893,37.4025,37.3695,37.3959,152100.0
2010-04-16 09:30:00,56.32,56.45,56.18,56.3,446000.0,37.1978,37.2836,37.1053,37.1845,446000.0
2010-04-16 09:35:00,56.27,56.44,56.27,56.31,24300.0,37.1647,37.277,37.1647,37.1911,24300.0
2010-04-16 09:40:00,56.38,56.43,56.12,56.12,81900.0,37.2374,37.2704,37.0657,37.0657,81900.0
2010-04-16 09:45:00,56.13,56.19,56.07,56.16,56200.0,37.0723,37.1119,37.0326,37.0921,56200.0
2010-04-16 09:50:00,56.15,56.24,56.06,56.07,100100.0,37.0855,37.1449,37.026,37.0326,100100.0
2010-04-16 09:55:00,56.06,56.1,55.7,55.82,189400.0,37.026,37.0524,36.7883,36.8675,189400.0
2010-04-16 10:00:00,55.82,56.03,55.78,56.03,53600.0,36.8675,37.0062,36.8411,37.0062,53600.0
2010-04-16 10:05:00,56.02,56.07,55.98,55.99,33700.0,36.9996,37.0326,36.9732,36.9798,33700.0
2010-04-16 10:10:00,55.98,56.1,55.98,56.1,39000.0,36.9732,37.0524,36.9732,37.0524,39000.0
2010-04-16 10:15:00,56.09,56.2,56.08,56.19,71800.0,37.0458,37.1185,37.0392,37.1119,71800.0
2010-04-16 10:20:00,56.2,56.22,56.16,56.19,42100.0,37.1185,37.1317,37.0921,37.1119,42100.0
2010-04-16 10:25:00,56.19,56.28,56.19,56.26,70300.0,37.1119,37.1713,37.1119,37.1581,70300.0
2010-04-16 10:30:00,56.26,56.31,56.25,56.28,37000.0,37.1581,37.1911,37.1515,37.1713,37000.0
2010-04-16 10:35:00,56.28,56.32,56.06,56.08,114000.0,37.1713,37.1978,37.026,37.0392,114000.0
2010-04-16 10:40:00,56.09,56.18,56.05,56.07,92200.0,37.0458,37.1053,37.0194,37.0326,92200.0
2010-04-16 10:45:00,56.07,56.12,55.95,55.95,53300.0,37.0326,37.0657,36.9534,36.9534,53300.0
2010-04-16 10:50:00,55.95,56.05,55.71,55.83,132200.0,36.9534,37.0194,36.7949,36.8741,132200.0
2010-04-16 10:55:00,55.83,55.96,55.82,55.9,120200.0,36.8741,36.96,36.8675,36.9204,120200.0
2010-04-16 11:00:00,55.89,56.01,55.88,55.97,110000.0,36.9137,36.993,36.9071,36.9666,110000.0
2010-04-16 11:05:00,55.97,55.99,55.88,55.88,82500.0,36.9666,36.9798,36.9071,36.9071,82500.0
2010-04-16 11:10:00,55.87,55.87,55.78,55.81,67700.0,36.9005,36.9005,36.8411,36.8609,67700.0
2010-04-16 11:15:00,55.83,55.86,55.78,55.8,139700.0,36.8741,36.8939,36.8411,36.8543,139700.0
2010-04-16 11:20:00,55.8,55.92,55.79,55.88,96500.0,36.8543,36.9336,36.8477,36.9071,96500.0
2010-04-16 11:25:00,55.89,55.92,55.83,55.87,152800.0,36.9137,36.9336,36.8741,36.9005,152800.0
2010-04-16 11:30:00,55.87,55.89,55.85,55.87,75700.0,36.9005,36.9137,36.8873,36.9005,75700.0
2010-04-16 11:35:00,55.88,55.99,55.87,55.99,100600.0,36.9071,36.9798,36.9005,36.9798,100600.0
2010-04-16 11:40:00,55.99,56.03,55.98,56.0,34500.0,36.9798,37.0062,36.9732,36.9864,34500.0
2010-04-16 11:45:00,55.99,56.04,55.96,56.01,69100.0,36.9798,37.0128,36.96,36.993,69100.0
2010-04-16 11:50:00,56.01,56.01,55.87,55.91,195700.0,36.993,36.993,36.9005,36.927,195700.0
2010-04-16 11:55:00,55.91,55.93,55.84,55.85,72400.0,36.927,36.9402,36.8807,36.8873,72400.0
2010-04-16 12:00:00,55.85,55.85,55.72,55.83,47400.0,36.8873,36.8873,36.8015,36.8741,47400.0
2010-04-16 12:05:00,55.82,55.97,55.8,55.92,95300.0,36.8675,36.9666,36.8543,36.9336,95300.0
2010-04-16 12:10:00,55.92,55.92,55.85,55.91,36200.0,36.9336,36.9336,36.8873,36.927,36200.0
2010-04-16 12:15:00,55.9,55.91,55.86,55.9,32800.0,36.9204,36.927,36.8939,36.9204,32800.0
2010-04-16 12:20:00,55.9,55.92,55.9,55.9,50400.0,36.9204,36.9336,36.9204,36.9204,50400.0
2010-04-16 12:25:00,55.91,55.92,55.89,55.89,44500.0,36.927,36.9336,36.9137,36.9137,44500.0
2010-04-16 12:30:00,55.89,55.92,55.89,55.9,99100.0,36.9137,36.9336,36.9137,36.9204,99100.0
2010-04-16 12:35:00,55.9,55.91,55.83,55.86,101600.0,36.9204,36.927,36.8741,36.8939,101600.0
2010-04-16 12:40:00,55.86,55.87,55.75,55.76,94500.0,36.8939,36.9005,36.8213,36.8279,94500.0
2010-04-16 12:45:00,55.77,55.82,55.74,55.77,88600.0,36.8345,36.8675,36.8147,36.8345,88600.0
2010-04-16 12:50:00,55.78,55.92,55.76,55.9,45400.0,36.8411,36.9336,36.8279,36.9204,45400.0
2010-04-16 12:55:00,55.9,55.92,55.88,55.91,46600.0,36.9204,36.9336,36.9071,36.927,46600.0
2010-04-16 13:00:00,55.91,55.95,55.87,55.9,99600.0,36.927,36.9534,36.9005,36.9204,99600.0
2010-04-16 13:05:00,55.9,55.93,55.88,55.89,65500.0,36.9204,36.9402,36.9071,36.9137,65500.0
2010-04-16 13:10:00,55.9,55.92,55.86,55.87,58500.0,36.9204,36.9336,36.8939,36.9005,58500.0
2010-04-16 13:15:00,55.86,55.87,55.78,55.78,53300.0,36.8939,36.9005,36.8411,36.8411,53300.0
2010-04-16 13:20:00,55.78,55.86,55.78,55.83,60600.0,36.8411,36.8939,36.8411,36.8741,60600.0
2010-04-16 13:25:00,55.83,55.93,55.83,55.91,59900.0,36.8741,36.9402,36.8741,36.927,59900.0
2010-04-16 13:30:00,55.92,55.94,55.87,55.88,97600.0,36.9336,36.9468,36.9005,36.9071,97600.0
2010-04-16 13:35:00,55.88,55.9,55.85,55.88,26700.0,36.9071,36.9204,36.8873,36.9071,26700.0
2010-04-16 13:40:00,55.89,55.96,55.89,55.95,25700.0,36.9137,36.96,36.9137,36.9534,25700.0
2010-04-16 13:45:00,55.96,55.97,55.93,55.97,46700.0,36.96,36.9666,36.9402,36.9666,46700.0
2010-04-16 13:50:00,55.97,56.03,55.96,56.0,56900.0,36.9666,37.0062,36.96,36.9864,56900.0
2010-04-16 13:55:00,56.01,56.05,55.97,56.04,28600.0,36.993,37.0194,36.9666,37.0128,28600.0
2010-04-16 14:00:00,56.03,56.05,55.99,56.03,19400.0,37.0062,37.0194,36.9798,37.0062,19400.0
2010-04-16 14:05:00,56.02,56.21,56.02,56.18,42700.0,36.9996,37.1251,36.9996,37.1053,42700.0
2010-04-16 14:10:00,56.18,56.19,56.12,56.16,27800.0,37.1053,37.1119,37.0657,37.0921,27800.0
2010-04-16 14:15:00,56.16,56.21,56.15,56.16,42600.0,37.0921,37.1251,37.0855,37.0921,42600.0
2010-04-16 14:20:00,56.16,56.24,56.16,56.18,25700.0,37.0921,37.1449,37.0921,37.1053,25700.0
2010-04-16 14:25:00,56.18,56.19,56.15,56.19,30800.0,37.1053,37.1119,37.0855,37.1119,30800.0
2010-04-16 14:30:00,56.2,56.22,56.17,56.22,24700.0,37.1185,37.1317,37.0987,37.1317,24700.0
2010-04-16 14:35:00,56.21,56.22,56.1,56.1,30300.0,37.1251,37.1317,37.0524,37.0524,30300.0
2010-04-16 14:40:00,56.1,56.17,56.09,56.12,26800.0,37.0524,37.0987,37.0458,37.0657,26800.0
2010-04-16 14:45:00,56.12,56.12,56.03,56.04,55600.0,37.0657,37.0657,37.0062,37.0128,55600.0
2010-04-16 14:50:00,56.05,56.11,56.04,56.09,15300.0,37.0194,37.0591,37.0128,37.0458,15300.0
2010-04-16 14:55:00,56.1,56.11,56.0,56.01,31800.0,37.0524,37.0591,36.9864,36.993,31800.0
2010-04-16 15:00:00,56.01,56.06,55.97,56.0,53800.0,36.993,37.026,36.9666,36.9864,53800.0
2010-04-16 15:05:00,56.0,56.08,55.98,56.06,65800.0,36.9864,37.0392,36.9732,37.026,65800.0
2010-04-16 15:10:00,56.06,56.08,55.98,56.05,94400.0,37.026,37.0392,36.9732,37.0194,94400.0
2010-04-16 15:15:00,56.04,56.1,56.0,56.01,63100.0,37.0128,37.0524,36.9864,36.993,63100.0
2010-04-16 15:20:00,56.02,56.04,55.97,56.01,50700.0,36.9996,37.0128,36.9666,36.993,50700.0
2010-04-16 15:25:00,56.0,56.04,55.97,56.01,52400.0,36.9864,37.0128,36.9666,36.993,52400.0
2010-04-16 15:30:00,56.01,56.07,55.97,56.04,88700.0,36.993,37.0326,36.9666,37.0128,88700.0
2010-04-16 15:35:00,56.05,56.1,56.01,56.09,46400.0,37.0194,37.0524,36.993,37.0458,46400.0
2010-04-16 15:40:00,56.1,56.11,56.04,56.1,62600.0,37.0524,37.0591,37.0128,37.0524,62600.0
2010-04-16 15:45:00,56.11,56.18,56.06,56.11,122500.0,37.0591,37.1053,37.026,37.0591,122500.0
2010-04-16 15:50:00,56.1,56.11,56.0,56.01,165400.0,37.0524,37.0591,36.9864,36.993,165400.0
2010-04-16 15:55:00,56.02,56.02,55.95,55.96,264100.0,36.9996,36.9996,36.9534,36.96,264100.0
2010-04-19 09:30:00,56.02,56.47,56.02,56.42,140200.0,36.9996,37.2968,36.9996,37.2638,140200.0
2010-04-19 09:35:00,56.43,56.53,56.12,56.14,89900.0,37.2704,37.3364,37.0657,37.0789,89900.0
2010-04-19 09:40:00,56.14,56.15,55.99,56.08,64900.0,37.0789,37.0855,36.9798,37.0392,64900.0
2010-04-19 09:45:00,56.09,56.13,55.91,56.0,58500.0,37.0458,37.0723,36.927,36.9864,58500.0
2010-04-19 09:50:00,55.98,56.03,55.87,55.89,96400.0,36.9732,37.0062,36.9005,36.9137,96400.0
2010-04-19 09:55:00,55.89,56.04,55.88,55.91,66600.0,36.9137,37.0128,36.9071,36.927,66600.0
2010-04-19 10:00:00,55.93,55.99,55.85,55.86,110300.0,36.9402,36.9798,36.8873,36.8939,110300.0
2010-04-19 10:05:00,55.85,55.98,55.82,55.95,69400.0,36.8873,36.9732,36.8675,36.9534,69400.0
2010-04-19 10:10:00,55.94,55.94,55.83,55.85,35900.0,36.9468,36.9468,36.8741,36.8873,35900.0
2010-04-19 10:15:00,55.86,55.96,55.85,55.9,57700.0,36.8939,36.96,36.8873,36.9204,57700.0
2010-04-19 10:20:00,55.91,55.92,55.76,55.77,43800.0,36.927,36.9336,36.8279,36.8345,43800.0
2010-04-19 10:25:00,55.75,55.79,55.61,55.61,79800.0,36.8213,36.8477,36.7288,36.7288,79800.0
2010-04-19 10:30:00,55.61,55.64,55.53,55.53,92100.0,36.7288,36.7486,36.676,36.676,92100.0
2010-04-19 10:35:00,55.53,55.59,55.49,55.59,130400.0,36.676,36.7156,36.6496,36.7156,130400.0
2010-04-19 10:40:00,55.59,55.69,55.55,55.65,58500.0,36.7156,36.7817,36.6892,36.7552,58500.0
2010-04-19 10:45:00,55.64,55.73,55.63,55.63,35600.0,36.7486,36.8081,36.742,36.742,35600.0
2010-04-19 10:50:00,55.64,55.67,55.6,55.65,32700.0,36.7486,36.7684,36.7222,36.7552,32700.0
2010-04-19 10:55:00,55.65,55.69,55.52,55.57,37200.0,36.7552,36.7817,36.6694,36.7024,37200.0
2010-04-19 11:00:00,55.57,55.62,55.45,55.45,68000.0,36.7024,36.7354,36.6231,36.6231,68000.0
2010-04-19 11:05:00,55.46,55.58,55.46,55.48,37400.0,36.6297,36.709,36.6297,36.643,37400.0
2010-04-19 11:10:00,55.49,55.55,55.45,55.45,28200.0,36.6496,36.6892,36.6231,36.6231,28200.0
2010-04-19 11:15:00,55.44,55.57,55.44,55.52,23900.0,36.6165,36.7024,36.6165,36.6694,23900.0
2010-04-19 11:20:00,55.52,55.52,55.34,55.37,103700.0,36.6694,36.6694,36.5505,36.5703,103700.0
2010-04-19 11:25:00,55.38,55.39,55.25,55.31,44500.0,36.5769,36.5835,36.491,36.5307,44500.0
2010-04-19 11:30:00,55.3,55.38,55.3,55.38,25000.0,36.5241,36.5769,36.5241,36.5769,25000.0
2010-04-19 11:35:00,55.38,55.43,55.32,55.32,41800.0,36.5769,36.6099,36.5373,36.5373,41800.0
2010-04-19 11:40:00,55.33,55.39,55.18,55.2,57600.0,36.5439,36.5835,36.4448,36.458,57600.0
2010-04-19 11:45:00,55.2,55.22,55.13,55.21,101900.0,36.458,36.4712,36.4118,36.4646,101900.0
2010-04-19 11:50:00,55.21,55.22,55.0,55.06,212300.0,36.4646,36.4712,36.3259,36.3656,212300.0
2010-04-19 11:55:00,55.06,55.07,54.93,54.94,72200.0,36.3656,36.3722,36.2797,36.2863,72200.0
2010-04-19 12:00:00,54.95,55.01,54.88,54.98,110100.0,36.2929,36.3325,36.2467,36.3127,110100.0
2010-04-19 12:05:00,54.97,55.0,54.92,54.93,53400.0,36.3061,36.3259,36.2731,36.2797,53400.0
2010-04-19 12:10:00,54.93,55.01,54.9,54.96,49000.0,36.2797,36.3325,36.2599,36.2995,49000.0
2010-04-19 12:15:00,54.97,55.01,54.91,55.0,69700.0,36.3061,36.3325,36.2665,36.3259,69700.0
2010-04-19 12:20:00,55.0,55.1,55.0,55.09,39100.0,36.3259,36.392,36.3259,36.3854,39100.0
2010-04-19 12:25:00,55.08,55.14,55.08,55.12,41900.0,36.3788,36.4184,36.3788,36.4052,41900.0
2010-04-19 12:30:00,55.12,55.13,55.06,55.09,31400.0,36.4052,36.4118,36.3656,36.3854,31400.0
2010-04-19 12:35:00,55.09,55.15,55.08,55.11,35900.0,36.3854,36.425,36.3788,36.3986,35900.0
2010-04-19 12:40:00,55.11,55.21,55.11,55.21,16200.0,36.3986,36.4646,36.3986,36.4646,16200.0
2010-04-19 12:45:00,55.22,55.33,55.22,55.32,43900.0,36.4712,36.5439,36.4712,36.5373,43900.0
2010-04-19 12:50:00,55.32,55.39,55.3,55.39,39100.0,36.5373,36.5835,36.5241,36.5835,39100.0
2010-04-19 12:55:00,55.39,55.46,55.38,55.45,42600.0,36.5835,36.6297,36.5769,36.6231,42600.0
2010-04-19 13:00:00,55.45,55.45,55.39,55.43,52900.0,36.6231,36.6231,36.5835,36.6099,52900.0
2010-04-19 13:05:00,55.43,55.45,55.4,55.45,59000.0,36.6099,36.6231,36.5901,36.6231,59000.0
2010-04-19 13:10:00,55.44,55.52,55.44,55.51,51800.0,36.6165,36.6694,36.6165,36.6628,51800.0
2010-04-19 13:15:00,55.52,55.55,55.49,55.52,25200.0,36.6694,36.6892,36.6496,36.6694,25200.0
2010-04-19 13:20:00,55.52,55.59,55.52,55.57,29000.0,36.6694,36.7156,36.6694,36.7024,29000.0
2010-04-19 13:25:00,55.58,55.59,55.54,55.56,39500.0,36.709,36.7156,36.6826,36.6958,39500.0
2010-04-19 13:30:00,55.56,55.59,55.53,55.53,46200.0,36.6958,36.7156,36.676,36.676,46200.0
2010-04-19 13:35:00,55.54,55.55,55.53,55.54,29300.0,36.6826,36.6892,36.676,36.6826,29300.0
2010-04-19 13:40:00,55.54,55.55,55.48,55.51,139700.0,36.6826,36.6892,36.643,36.6628,139700.0
2010-04-19 13:45:00,55.51,55.55,55.5,55.51,32900.0,36.6628,36.6892,36.6562,36.6628,32900.0
2010-04-19 13:50:00,55.5,55.55,55.5,55.54,48700.0,36.6562,36.6892,36.6562,36.6826,48700.0
2010-04-19 13:55:00,55.54,55.56,55.52,55.54,24200.0,36.6826,36.6958,36.6694,36.6826,24200.0
2010-04-19 14:00:00,55.55,55.61,55.51,55.6,185200.0,36.6892,36.7288,36.6628,36.7222,185200.0
2010-04-19 14:05:00,55.59,55.69,55.59,55.64,59200.0,36.7156,36.7817,36.7156,36.7486,59200.0
2010-04-19 14:10:00,55.63,55.72,55.63,55.65,49400.0,36.742,36.8015,36.742,36.7552,49400.0
2010-04-19 14:15:00,55.66,55.77,55.64,55.72,28800.0,36.7618,36.8345,36.7486,36.8015,28800.0
2010-04-19 14:20:00,55.72,55.82,55.72,55.78,79600.0,36.8015,36.8675,36.8015,36.8411,79600.0
2010-04-19 14:25:00,55.79,55.88,55.78,55.84,42000.0,36.8477,36.9071,36.8411,36.8807,42000.0
2010-04-19 14:30:00,55.83,55.87,55.81,55.87,53700.0,36.8741,36.9005,36.8609,36.9005,53700.0
2010-04-19 14:35:00,55.88,55.88,55.81,55.82,39700.0,36.9071,36.9071,36.8609,36.8675,39700.0
2010-04-19 14:40:00,55.82,55.84,55.77,55.8,53800.0,36.8675,36.8807,36.8345,36.8543,53800.0
2010-04-19 14:45:00,55.79,55.79,55.67,55.71,76300.0,36.8477,36.8477,36.7684,36.7949,76300.0
2010-04-19 14:50:00,55.71,55.8,55.71,55.8,38600.0,36.7949,36.8543,36.7949,36.8543,38600.0
2010-04-19 14:55:00,55.8,55.95,55.77,55.89,58400.0,36.8543,36.9534,36.8345,36.9137,58400.0
2010-04-19 15:00:00,55.89,56.0,55.87,55.87,74700.0,36.9137,36.9864,36.9005,36.9005,74700.0
2010-04-19 15:05:00,55.87,55.99,55.87,55.95,51200.0,36.9005,36.9798,36.9005,36.9534,51200.0
2010-04-19 15:10:00,55.95,56.0,55.93,55.93,44400.0,36.9534,36.9864,36.9402,36.9402,44400.0
2010-04-19 15:15:00,55.94,55.98,55.92,55.92,92500.0,36.9468,36.9732,36.9336,36.9336,92500.0
2010-04-19 15:20:00,55.93,55.99,55.93,55.94,126700.0,36.9402,36.9798,36.9402,36.9468,126700.0
2010-04-19 15:25:00,55.93,56.0,55.93,55.97,78100.0,36.9402,36.9864,36.9402,36.9666,78100.0
2010-04-19 15:30:00,55.97,55.98,55.94,55.96,71300.0,36.9666,36.9732,36.9468,36.96,71300.0
2010-04-19 15:35:00,55.95,55.96,55.9,55.93,78600.0,36.9534,36.96,36.9204,36.9402,78600.0
2010-04-19 15:40:00,55.94,56.04,55.93,55.96,185800.0,36.9468,37.0128,36.9402,36.96,185800.0
2010-04-19 15:45:00,55.97,56.1,55.97,56.09,186100.0,36.9666,37.0524,36.9666,37.0458,186100.0
2010-04-19 15:50:00,56.08,56.09,56.0,56.05,181500.0,37.0392,37.0458,36.9864,37.0194,181500.0
2010-04-19 15:55:00,56.05,56.09,56.04,56.07,129800.0,37.0194,37.0458,37.0128,37.0326,129800.0
2010-04-20 09:30:00,56.39,56.53,56.19,56.36,106300.0,37.244,37.3364,37.1119,37.2242,106300.0
2010-04-20 09:35:00,56.33,56.33,55.99,56.1,85500.0,37.2044,37.2044,36.9798,37.0524,85500.0
2010-04-20 09:40:00,56.1,56.17,55.97,56.11,56300.0,37.0524,37.0987,36.9666,37.0591,56300.0
2010-04-20 09:45:00,56.15,56.26,56.09,56.12,55300.0,37.0855,37.1581,37.0458,37.0657,55300.0
2010-04-20 09:50:00,56.09,56.14,56.01,56.09,45500.0,37.0458,37.0789,36.993,37.0458,45500.0
2010-04-20 09:55:00,56.09,56.12,56.04,56.04,47100.0,37.0458,37.0657,37.0128,37.0128,47100.0
2010-04-20 10:00:00,56.04,56.16,56.02,56.14,32600.0,37.0128,37.0921,36.9996,37.0789,32600.0
2010-04-20 10:05:00,56.14,56.14,55.99,56.05,49900.0,37.0789,37.0789,36.9798,37.0194,49900.0
2010-04-20 10:10:00,56.06,56.11,55.97,56.01,121800.0,37.026,37.0591,36.9666,36.993,121800.0
2010-04-20 10:15:00,55.98,56.03,55.98,56.01,85700.0,36.9732,37.0062,36.9732,36.993,85700.0
2010-04-20 10:20:00,56.0,56.08,55.99,56.08,108700.0,36.9864,37.0392,36.9798,37.0392,108700.0
2010-04-20 10:25:00,56.08,56.13,56.05,56.06,19600.0,37.0392,37.0723,37.0194,37.026,19600.0
2010-04-20 10:30:00,56.05,56.12,56.03,56.08,37600.0,37.0194,37.0657,37.0062,37.0392,37600.0
2010-04-20 10:35:00,56.08,56.08,55.99,56.03,39500.0,37.0392,37.0392,36.9798,37.0062,39500.0
2010-04-20 10:40:00,56.01,56.1,56.01,56.04,17400.0,36.993,37.0524,36.993,37.0128,17400.0
2010-04-20 10:45:00,56.03,56.1,56.02,56.09,24800.0,37.0062,37.0524,36.9996,37.0458,24800.0
2010-04-20 10:50:00,56.09,56.1,56.06,56.1,36200.0,37.0458,37.0524,37.026,37.0524,36200.0
2010-04-20 10:55:00,56.1,56.1,55.99,56.0,31300.0,37.0524,37.0524,36.9798,36.9864,31300.0
2010-04-20 11:00:00,55.99,56.1,55.99,56.07,26400.0,36.9798,37.0524,36.9798,37.0326,26400.0
2010-04-20 11:05:00,56.08,56.1,56.02,56.04,37000.0,37.0392,37.0524,36.9996,37.0128,37000.0
2010-04-20 11:10:00,56.05,56.08,55.99,56.01,57400.0,37.0194,37.0392,36.9798,36.993,57400.0
2010-04-20 11:15:00,56.02,56.02,55.98,55.99,56000.0,36.9996,36.9996,36.9732,36.9798,56000.0
2010-04-20 11:20:00,56.0,56.01,55.98,56.01,44100.0,36.9864,36.993,36.9732,36.993,44100.0
2010-04-20 11:25:00,56.01,56.03,55.99,56.01,65200.0,36.993,37.0062,36.9798,36.993,65200.0
2010-04-20 11:30:00,56.0,56.03,56.0,56.01,21700.0,36.9864,37.0062,36.9864,36.993,21700.0
2010-04-20 11:35:00,56.02,56.06,55.99,56.05,41200.0,36.9996,37.026,36.9798,37.0194,41200.0
2010-04-20 11:40:00,56.04,56.1,56.03,56.09,31900.0,37.0128,37.0524,37.0062,37.0458,31900.0
2010-04-20 11:45:00,56.09,56.14,56.06,56.14,25800.0,37.0458,37.0789,37.026,37.0789,25800.0
2010-04-20 11:50:00,56.13,56.22,56.13,56.19,25700.0,37.0723,37.1317,37.0723,37.1119,25700.0
2010-04-20 11:55:00,56.19,56.26,56.19,56.24,64900.0,37.1119,37.1581,37.1119,37.1449,64900.0
2010-04-20 12:00:00,56.23,56.26,56.17,56.2,67000.0,37.1383,37.1581,37.0987,37.1185,67000.0
2010-04-20 12:05:00,56.2,56.26,56.19,56.22,39700.0,37.1185,37.1581,37.1119,37.1317,39700.0
2010-04-20 12:10:00,56.22,56.25,56.16,56.16,32700.0,37.1317,37.1515,37.0921,37.0921,32700.0
2010-04-20 12:15:00,56.17,56.26,56.17,56.22,23700.0,37.0987,37.1581,37.0987,37.1317,23700.0
2010-04-20 12:20:00,56.22,56.24,56.15,56.16,39100.0,37.1317,37.1449,37.0855,37.0921,39100.0
2010-04-20 12:25:00,56.17,56.17,56.11,56.13,30700.0,37.0987,37.0987,37.0591,37.0723,30700.0
2010-04-20 12:30:00,56.13,56.16,56.1,56.1,14500.0,37.0723,37.0921,37.0524,37.0524,14500.0
2010-04-20 12:35:00,56.1,56.15,56.06,56.08,28500.0,37.0524,37.0855,37.026,37.0392,28500.0
2010-04-20 12:40:00,56.07,56.11,56.05,56.09,12900.0,37.0326,37.0591,37.0194,37.0458,12900.0
2010-04-20 12:45:00,56.08,56.13,56.06,56.09,26000.0,37.0392,37.0723,37.026,37.0458,26000.0
2010-04-20 12:50:00,56.1,56.14,56.09,56.13,13200.0,37.0524,37.0789,37.0458,37.0723,13200.0
2010-04-20 12:55:00,56.13,56.15,56.09,56.09,9900.0,37.0723,37.0855,37.0458,37.0458,9900.0
2010-04-20 13:00:00,56.09,56.14,56.09,56.14,28500.0,37.0458,37.0789,37.0458,37.0789,28500.0
2010-04-20 13:05:00,56.13,56.15,56.13,56.14,16400.0,37.0723,37.0855,37.0723,37.0789,16400.0
2010-04-20 13:10:00,56.15,56.15,56.11,56.13,29800.0,37.0855,37.0855,37.0591,37.0723,29800.0
2010-04-20 13:15:00,56.12,56.15,56.11,56.12,14900.0,37.0657,37.0855,37.0591,37.0657,14900.0
2010-04-20 13:20:00,56.1,56.15,56.1,56.15,29100.0,37.0524,37.0855,37.0524,37.0855,29100.0
2010-04-20 13:25:00,56.15,56.16,56.12,56.15,30800.0,37.0855,37.0921,37.0657,37.0855,30800.0
2010-04-20 13:30:00,56.14,56.15,56.11,56.12,19300.0,37.0789,37.0855,37.0591,37.0657,19300.0
2010-04-20 13:35:00,56.12,56.16,56.07,56.15,57500.0,37.0657,37.0921,37.0326,37.0855,57500.0
2010-04-20 13:40:00,56.14,56.15,56.12,56.13,21100.0,37.0789,37.0855,37.0657,37.0723,21100.0
2010-04-20 13:45:00,56.13,56.14,56.1,56.1,34300.0,37.0723,37.0789,37.0524,37.0524,34300.0
2010-04-20 13:50:00,56.1,56.12,56.09,56.11,8800.0,37.0524,37.0657,37.0458,37.0591,8800.0
2010-04-20 13:55:00,56.11,56.11,56.05,56.07,18200.0,37.0591,37.0591,37.0194,37.0326,18200.0
2010-04-20 14:00:00,56.07,56.12,56.06,56.09,27900.0,37.0326,37.0657,37.026,37.0458,27900.0
2010-04-20 14:05:00,56.08,56.1,56.05,56.05,23200.0,37.0392,37.0524,37.0194,37.0194,23200.0
2010-04-20 14:10:00,56.05,56.06,56.0,56.01,86300.0,37.0194,37.026,36.9864,36.993,86300.0
2010-04-20 14:15:00,56.0,56.06,56.0,56.05,22500.0,36.9864,37.026,36.9864,37.0194,22500.0
2010-04-20 14:20:00,56.05,56.1,56.05,56.06,18200.0,37.0194,37.0524,37.0194,37.026,18200.0
2010-04-20 14:25:00,56.06,56.08,56.05,56.05,34700.0,37.026,37.0392,37.0194,37.0194,34700.0
2010-04-20 14:30:00,56.05,56.06,56.0,56.0,35000.0,37.0194,37.026,36.9864,36.9864,35000.0
2010-04-20 14:35:00,56.0,56.02,55.98,56.0,107900.0,36.9864,36.9996,36.9732,36.9864,107900.0
2010-04-20 14:40:00,56.0,56.07,56.0,56.02,32700.0,36.9864,37.0326,36.9864,36.9996,32700.0
2010-04-20 14:45:00,56.01,56.1,56.01,56.08,34400.0,36.993,37.0524,36.993,37.0392,34400.0
2010-04-20 14:50:00,56.09,56.1,56.03,56.05,94400.0,37.0458,37.0524,37.0062,37.0194,94400.0
2010-04-20 14:55:00,56.05,56.07,56.0,56.06,100700.0,37.0194,37.0326,36.9864,37.026,100700.0
2010-04-20 15:00:00,56.06,56.09,56.04,56.08,43200.0,37.026,37.0458,37.0128,37.0392,43200.0
2010-04-20 15:05:00,56.08,56.1,56.05,56.08,42400.0,37.0392,37.0524,37.0194,37.0392,42400.0
2010-04-20 15:10:00,56.09,56.13,56.02,56.04,81300.0,37.0458,37.0723,36.9996,37.0128,81300.0
2010-04-20 15:15:00,56.04,56.06,55.99,56.0,51700.0,37.0128,37.026,36.9798,36.9864,51700.0
2010-04-20 15:20:00,56.01,56.04,56.0,56.02,55900.0,36.993,37.0128,36.9864,36.9996,55900.0
2010-04-20 15:25:00,56.01,56.05,56.0,56.01,49000.0,36.993,37.0194,36.9864,36.993,49000.0
2010-04-20 15:30:00,56.01,56.11,56.0,56.11,52000.0,36.993,37.0591,36.9864,37.0591,52000.0
2010-04-20 15:35:00,56.1,56.16,56.09,56.13,111400.0,37.0524,37.0921,37.0458,37.0723,111400.0
2010-04-20 15:40:00,56.13,56.14,56.01,56.01,140800.0,37.0723,37.0789,36.993,36.993,140800.0
2010-04-20 15:45:00,56.02,56.03,56.0,56.02,190100.0,36.9996,37.0062,36.9864,36.9996,190100.0
2010-04-20 15:50:00,56.01,56.07,56.01,56.02,102000.0,36.993,37.0326,36.993,36.9996,102000.0
2010-04-20 15:55:00,56.02,56.12,56.02,56.12,127000.0,36.9996,37.0657,36.9996,37.0657,127000.0
2010-04-21 09:30:00,56.28,56.33,56.02,56.14,49000.0,37.1713,37.2044,36.9996,37.0789,49000.0
2010-04-21 09:35:00,56.14,56.45,56.11,56.4,83300.0,37.0789,37.2836,37.0591,37.2506,83300.0
2010-04-21 09:40:00,56.4,56.51,56.34,56.4,43900.0,37.2506,37.3232,37.211,37.2506,43900.0
2010-04-21 09:45:00,56.42,56.45,56.31,56.33,29700.0,37.2638,37.2836,37.1911,37.2044,29700.0
2010-04-21 09:50:00,56.33,56.33,56.18,56.22,41100.0,37.2044,37.2044,37.1053,37.1317,41100.0
2010-04-21 09:55:00,56.23,56.26,56.15,56.16,32400.0,37.1383,37.1581,37.0855,37.0921,32400.0
2010-04-21 10:00:00,56.17,56.23,56.13,56.22,30700.0,37.0987,37.1383,37.0723,37.1317,30700.0
2010-04-21 10:05:00,56.21,56.29,56.16,56.2,36900.0,37.1251,37.1779,37.0921,37.1185,36900.0
2010-04-21 10:10:00,56.2,56.29,56.2,56.25,20900.0,37.1185,37.1779,37.1185,37.1515,20900.0
2010-04-21 10:15:00,56.23,56.26,56.09,56.1,45300.0,37.1383,37.1581,37.0458,37.0524,45300.0
2010-04-21 10:20:00,56.11,56.16,56.07,56.16,81700.0,37.0591,37.0921,37.0326,37.0921,81700.0
2010-04-21 10:25:00,56.16,56.16,56.09,56.14,21000.0,37.0921,37.0921,37.0458,37.0789,21000.0
2010-04-21 10:30:00,56.14,56.2,56.03,56.13,39700.0,37.0789,37.1185,37.0062,37.0723,39700.0
2010-04-21 10:35:00,56.14,56.27,56.14,56.21,47100.0,37.0789,37.1647,37.0789,37.1251,47100.0
2010-04-21 10:40:00,56.2,56.29,56.2,56.27,40400.0,37.1185,37.1779,37.1185,37.1647,40400.0
2010-04-21 10:45:00,56.27,56.35,56.26,56.26,106700.0,37.1647,37.2176,37.1581,37.1581,106700.0
2010-04-21 10:50:00,56.26,56.31,56.24,56.27,28800.0,37.1581,37.1911,37.1449,37.1647,28800.0
2010-04-21 10:55:00,56.26,56.37,56.24,56.26,42800.0,37.1581,37.2308,37.1449,37.1581,42800.0
2010-04-21 11:00:00,56.26,56.4,56.25,56.37,52600.0,37.1581,37.2506,37.1515,37.2308,52600.0
2010-04-21 11:05:00,56.36,56.4,56.3,56.36,56500.0,37.2242,37.2506,37.1845,37.2242,56500.0
2010-04-21 11:10:00,56.37,56.46,56.33,56.44,52200.0,37.2308,37.2902,37.2044,37.277,52200.0
2010-04-21 11:15:00,56.43,56.45,56.38,56.45,41100.0,37.2704,37.2836,37.2374,37.2836,41100.0
2010-04-21 11:20:00,56.46,56.46,56.41,56.42,80200.0,37.2902,37.2902,37.2572,37.2638,80200.0
2010-04-21 11:25:00,56.42,56.43,56.26,56.3,92300.0,37.2638,37.2704,37.1581,37.1845,92300.0
2010-04-21 11:30:00,56.3,56.3,56.15,56.17,50100.0,37.1845,37.1845,37.0855,37.0987,50100.0
2010-04-21 11:35:00,56.16,56.29,56.1,56.28,99000.0,37.0921,37.1779,37.0524,37.1713,99000.0
2010-04-21 11:40:00,56.29,56.33,56.26,56.31,91400.0,37.1779,37.2044,37.1581,37.1911,91400.0
2010-04-21 11:45:00,56.32,56.37,56.29,56.37,42000.0,37.1978,37.2308,37.1779,37.2308,42000.0
2010-04-21 11:50:00,56.37,56.38,56.34,56.35,60400.0,37.2308,37.2374,37.211,37.2176,60400.0
2010-04-21 11:55:00,56.35,56.44,56.35,56.43,69300.0,37.2176,37.277,37.2176,37.2704,69300.0
2010-04-21 12:00:00,56.42,56.48,56.4,56.47,32100.0,37.2638,37.3034,37.2506,37.2968,32100.0
2010-04-21 12:05:00,56.47,56.53,56.45,56.47,77400.0,37.2968,37.3364,37.2836,37.2968,77400.0
2010-04-21 12:10:00,56.46,56.5,56.45,56.46,36800.0,37.2902,37.3166,37.2836,37.2902,36800.0
2010-04-21 12:15:00,56.46,56.47,56.43,56.46,33800.0,37.2902,37.2968,37.2704,37.2902,33800.0
2010-04-21 12:20:00,56.46,56.52,56.44,56.51,72600.0,37.2902,37.3298,37.277,37.3232,72600.0
2010-04-21 12:25:00,56.51,56.57,56.49,56.53,67700.0,37.3232,37.3629,37.31,37.3364,67700.0
2010-04-21 12:30:00,56.53,56.56,56.49,56.52,25800.0,37.3364,37.3563,37.31,37.3298,25800.0
2010-04-21 12:35:00,56.51,56.6,56.48,56.57,50000.0,37.3232,37.3827,37.3034,37.3629,50000.0
2010-04-21 12:40:00,56.57,57.83,56.57,56.68,207100.0,37.3629,38.1951,37.3629,37.4355,207100.0
2010-04-21 12:45:00,56.69,56.71,56.62,56.64,28900.0,37.4421,37.4553,37.3959,37.4091,28900.0
2010-04-21 12:50:00,56.65,56.65,56.56,56.57,16800.0,37.4157,37.4157,37.3563,37.3629,16800.0
2010-04-21 12:55:00,56.58,56.62,56.56,56.56,28700.0,37.3695,37.3959,37.3563,37.3563,28700.0
2010-04-21 13:00:00,56.55,56.56,56.53,56.56,19300.0,37.3497,37.3563,37.3364,37.3563,19300.0
2010-04-21 13:05:00,56.56,56.57,56.48,56.49,15200.0,37.3563,37.3629,37.3034,37.31,15200.0
2010-04-21 13:10:00,56.48,56.59,56.45,56.51,62000.0,37.3034,37.3761,37.2836,37.3232,62000.0
2010-04-21 13:15:00,56.5,56.54,56.47,56.54,23600.0,37.3166,37.3431,37.2968,37.3431,23600.0
2010-04-21 13:20:00,56.53,56.62,56.53,56.56,29600.0,37.3364,37.3959,37.3364,37.3563,29600.0
2010-04-21 13:25:00,56.56,56.65,56.56,56.64,30600.0,37.3563,37.4157,37.3563,37.4091,30600.0
2010-04-21 13:30:00,56.64,56.79,56.63,56.77,63100.0,37.4091,37.5082,37.4025,37.495,63100.0
2010-04-21 13:35:00,56.76,56.77,56.67,56.7,41200.0,37.4884,37.495,37.4289,37.4487,41200.0
2010-04-21 13:40:00,56.7,56.81,56.67,56.81,101200.0,37.4487,37.5214,37.4289,37.5214,101200.0
2010-04-21 13:45:00,56.8,57.52,56.79,57.03,427900.0,37.5148,37.9903,37.5082,37.6667,427900.0
2010-04-21 13:50:00,57.02,57.1,56.95,57.1,92400.0,37.6601,37.7129,37.6138,37.7129,92400.0
2010-04-21 13:55:00,57.1,57.29,57.08,57.24,95700.0,37.7129,37.8384,37.6997,37.8054,95700.0
2010-04-21 14:00:00,57.24,57.27,57.06,57.09,87700.0,37.8054,37.8252,37.6865,37.7063,87700.0
2010-04-21 14:05:00,57.09,57.1,56.92,56.92,57800.0,37.7063,37.7129,37.594,37.594,57800.0
2010-04-21 14:10:00,56.93,56.95,56.88,56.92,49500.0,37.6006,37.6138,37.5676,37.594,49500.0
2010-04-21 14:15:00,56.91,56.92,56.74,56.76,61900.0,37.5874,37.594,37.4751,37.4884,61900.0
2010-04-21 14:20:00,56.77,56.82,56.73,56.76,52800.0,37.495,37.528,37.4685,37.4884,52800.0
2010-04-21 14:25:00,56.77,56.77,56.69,56.76,51600.0,37.495,37.495,37.4421,37.4884,51600.0
2010-04-21 14:30:00,56.76,56.82,56.7,56.81,53300.0,37.4884,37.528,37.4487,37.5214,53300.0
2010-04-21 14:35:00,56.78,56.78,56.62,56.65,83900.0,37.5016,37.5016,37.3959,37.4157,83900.0
2010-04-21 14:40:00,56.66,56.73,56.65,56.7,34400.0,37.4223,37.4685,37.4157,37.4487,34400.0
2010-04-21 14:45:00,56.69,56.79,56.69,56.78,52200.0,37.4421,37.5082,37.4421,37.5016,52200.0
2010-04-21 14:50:00,56.77,56.78,56.73,56.74,70600.0,37.495,37.5016,37.4685,37.4751,70600.0
2010-04-21 14:55:00,56.74,56.75,56.68,56.75,43700.0,37.4751,37.4818,37.4355,37.4818,43700.0
2010-04-21 15:00:00,56.75,56.81,56.74,56.76,39600.0,37.4818,37.5214,37.4751,37.4884,39600.0
2010-04-21 15:05:00,56.77,56.85,56.74,56.83,83200.0,37.495,37.5478,37.4751,37.5346,83200.0
2010-04-21 15:10:00,56.84,56.85,56.74,56.8,63400.0,37.5412,37.5478,37.4751,37.5148,63400.0
2010-04-21 15:15:00,56.8,56.89,56.79,56.88,59000.0,37.5148,37.5742,37.5082,37.5676,59000.0
2010-04-21 15:20:00,56.88,56.88,56.71,56.71,70200.0,37.5676,37.5676,37.4553,37.4553,70200.0
2010-04-21 15:25:00,56.72,56.73,56.68,56.7,62200.0,37.4619,37.4685,37.4355,37.4487,62200.0
2010-04-21 15:30:00,56.7,56.81,56.68,56.77,73100.0,37.4487,37.5214,37.4355,37.495,73100.0
2010-04-21 15:35:00,56.77,56.86,56.77,56.84,70700.0,37.495,37.5544,37.495,37.5412,70700.0
2010-04-21 15:40:00,56.84,56.96,56.84,56.95,104500.0,37.5412,37.6205,37.5412,37.6138,104500.0
2010-04-21 15:45:00,56.95,57.01,56.92,56.96,133100.0,37.6138,37.6535,37.594,37.6205,133100.0
2010-04-21 15:50:00,56.95,57.01,56.91,56.98,197000.0,37.6138,37.6535,37.5874,37.6337,197000.0
2010-04-21 15:55:00,56.98,57.0,56.94,56.94,211600.0,37.6337,37.6469,37.6072,37.6072,211600.0
2010-04-22 09:30:00,56.66,56.9,56.61,56.9,82400.0,37.4223,37.5808,37.3893,37.5808,82400.0
2010-04-22 09:35:00,56.92,57.07,56.77,56.96,62600.0,37.594,37.6931,37.495,37.6205,62600.0
2010-04-22 09:40:00,56.96,56.96,56.63,56.64,52500.0,37.6205,37.6205,37.4025,37.4091,52500.0
2010-04-22 09:45:00,56.63,56.93,56.58,56.89,54900.0,37.4025,37.6006,37.3695,37.5742,54900.0
2010-04-22 09:50:00,56.87,56.97,56.79,56.95,73100.0,37.561,37.6271,37.5082,37.6138,73100.0
2010-04-22 09:55:00,56.97,57.12,56.91,57.06,86500.0,37.6271,37.7261,37.5874,37.6865,86500.0
2010-04-22 10:00:00,57.04,57.16,56.93,57.16,51100.0,37.6733,37.7525,37.6006,37.7525,51100.0
2010-04-22 10:05:00,57.16,57.3,57.05,57.08,198400.0,37.7525,37.845,37.6799,37.6997,198400.0
2010-04-22 10:10:00,57.05,57.16,56.99,57.01,27900.0,37.6799,37.7525,37.6403,37.6535,27900.0
2010-04-22 10:15:00,57.0,57.04,56.94,56.99,39700.0,37.6469,37.6733,37.6072,37.6403,39700.0
2010-04-22 10:20:00,56.99,56.99,56.86,56.94,33000.0,37.6403,37.6403,37.5544,37.6072,33000.0
2010-04-22 10:25:00,56.95,57.23,56.95,57.11,85600.0,37.6138,37.7988,37.6138,37.7195,85600.0
2010-04-22 10:30:00,57.11,57.2,56.91,57.19,86700.0,37.7195,37.779,37.5874,37.7724,86700.0
2010-04-22 10:35:00,57.19,57.41,57.17,57.37,103900.0,37.7724,37.9177,37.7592,37.8912,103900.0
2010-04-22 10:40:00,57.36,57.37,57.19,57.29,72800.0,37.8846,37.8912,37.7724,37.8384,72800.0
2010-04-22 10:45:00,57.29,57.33,57.22,57.27,63900.0,37.8384,37.8648,37.7922,37.8252,63900.0
2010-04-22 10:50:00,57.27,57.27,57.04,57.1,100100.0,37.8252,37.8252,37.6733,37.7129,100100.0
2010-04-22 10:55:00,57.1,57.15,56.99,57.0,37500.0,37.7129,37.7459,37.6403,37.6469,37500.0
2010-04-22 11:00:00,56.99,57.06,56.97,57.02,27200.0,37.6403,37.6865,37.6271,37.6601,27200.0
2010-04-22 11:05:00,57.02,57.1,57.01,57.1,33500.0,37.6601,37.7129,37.6535,37.7129,33500.0
2010-04-22 11:10:00,57.1,57.13,56.97,57.03,34600.0,37.7129,37.7327,37.6271,37.6667,34600.0
2010-04-22 11:15:00,57.02,57.02,56.93,56.94,41300.0,37.6601,37.6601,37.6006,37.6072,41300.0
2010-04-22 11:20:00,56.96,56.99,56.92,56.99,25700.0,37.6205,37.6403,37.594,37.6403,25700.0
2010-04-22 11:25:00,56.99,57.02,56.95,57.02,43900.0,37.6403,37.6601,37.6138,37.6601,43900.0
2010-04-22 11:30:00,57.01,57.04,56.99,57.03,57000.0,37.6535,37.6733,37.6403,37.6667,57000.0
2010-04-22 11:35:00,57.04,57.09,57.02,57.08,34500.0,37.6733,37.7063,37.6601,37.6997,34500.0
2010-04-22 11:40:00,57.09,57.11,57.02,57.04,39700.0,37.7063,37.7195,37.6601,37.6733,39700.0
2010-04-22 11:45:00,57.04,57.05,56.99,56.99,63600.0,37.6733,37.6799,37.6403,37.6403,63600.0
2010-04-22 11:50:00,57.0,57.02,56.96,57.0,33900.0,37.6469,37.6601,37.6205,37.6469,33900.0
2010-04-22 11:55:00,56.99,57.12,56.99,57.09,35200.0,37.6403,37.7261,37.6403,37.7063,35200.0
2010-04-22 12:00:00,57.1,57.1,57.03,57.04,45100.0,37.7129,37.7129,37.6667,37.6733,45100.0
2010-04-22 12:05:00,57.04,57.06,57.04,57.04,82100.0,37.6733,37.6865,37.6733,37.6733,82100.0
2010-04-22 12:10:00,57.04,57.06,57.0,57.03,70300.0,37.6733,37.6865,37.6469,37.6667,70300.0
2010-04-22 12:15:00,57.04,57.15,57.0,57.14,73300.0,37.6733,37.7459,37.6469,37.7393,73300.0
2010-04-22 12:20:00,57.13,57.27,57.11,57.25,29800.0,37.7327,37.8252,37.7195,37.812,29800.0
2010-04-22 12:25:00,57.25,57.26,57.22,57.26,15400.0,37.812,37.8186,37.7922,37.8186,15400.0
2010-04-22 12:30:00,57.25,57.25,57.21,57.23,21300.0,37.812,37.812,37.7856,37.7988,21300.0
2010-04-22 12:35:00,57.23,57.3,57.23,57.25,18400.0,37.7988,37.845,37.7988,37.812,18400.0
2010-04-22 12:40:00,57.24,57.25,57.22,57.24,16000.0,37.8054,37.812,37.7922,37.8054,16000.0
2010-04-22 12:45:00,57.23,57.26,57.18,57.19,20000.0,37.7988,37.8186,37.7658,37.7724,20000.0
2010-04-22 12:50:00,57.19,57.22,57.13,57.22,17800.0,37.7724,37.7922,37.7327,37.7922,17800.0
2010-04-22 12:55:00,57.22,57.23,57.19,57.2,17300.0,37.7922,37.7988,37.7724,37.779,17300.0
2010-04-22 13:00:00,57.2,57.27,57.16,57.21,38800.0,37.779,37.8252,37.7525,37.7856,38800.0
2010-04-22 13:05:00,57.21,57.4,57.21,57.39,64900.0,37.7856,37.9111,37.7856,37.9045,64900.0
2010-04-22 13:10:00,57.39,57.42,57.31,57.32,47500.0,37.9045,37.9243,37.8516,37.8582,47500.0
2010-04-22 13:15:00,57.32,57.4,57.32,57.34,47700.0,37.8582,37.9111,37.8582,37.8714,47700.0
2010-04-22 13:20:00,57.33,57.4,57.32,57.4,21100.0,37.8648,37.9111,37.8582,37.9111,21100.0
2010-04-22 13:25:00,57.41,57.49,57.12,57.45,78400.0,37.9177,37.9705,37.7261,37.9441,78400.0
2010-04-22 13:30:00,57.45,57.48,57.43,57.48,31800.0,37.9441,37.9639,37.9309,37.9639,31800.0
2010-04-22 13:35:00,57.47,57.48,57.39,57.43,17200.0,37.9573,37.9639,37.9045,37.9309,17200.0
2010-04-22 13:40:00,57.43,57.5,57.42,57.43,28900.0,37.9309,37.9771,37.9243,37.9309,28900.0
2010-04-22 13:45:00,57.45,57.5,57.43,57.48,26200.0,37.9441,37.9771,37.9309,37.9639,26200.0
2010-04-22 13:50:00,57.48,57.57,57.42,57.57,61600.0,37.9639,38.0233,37.9243,38.0233,61600.0
2010-04-22 13:55:00,57.57,57.66,57.56,57.65,57200.0,38.0233,38.0828,38.0167,38.0762,57200.0
2010-04-22 14:00:00,57.66,57.68,57.61,57.61,34100.0,38.0828,38.096,38.0498,38.0498,34100.0
2010-04-22 14:05:00,57.61,57.66,57.53,57.66,23600.0,38.0498,38.0828,37.9969,38.0828,23600.0
2010-04-22 14:10:00,57.66,57.66,57.57,57.57,16600.0,38.0828,38.0828,38.0233,38.0233,16600.0
2010-04-22 14:15:00,57.57,57.65,57.55,57.58,38200.0,38.0233,38.0762,38.0101,38.0299,38200.0
2010-04-22 14:20:00,57.58,57.58,57.5,57.53,24200.0,38.0299,38.0299,37.9771,37.9969,24200.0
2010-04-22 14:25:00,57.54,57.72,57.5,57.69,64900.0,38.0035,38.1224,37.9771,38.1026,64900.0
2010-04-22 14:30:00,57.69,57.72,57.6,57.62,43600.0,38.1026,38.1224,38.0432,38.0564,43600.0
2010-04-22 14:35:00,57.61,57.62,57.5,57.51,51300.0,38.0498,38.0564,37.9771,37.9837,51300.0
2010-04-22 14:40:00,57.51,57.53,57.47,57.5,36100.0,37.9837,37.9969,37.9573,37.9771,36100.0
2010-04-22 14:45:00,57.51,57.57,57.49,57.51,26100.0,37.9837,38.0233,37.9705,37.9837,26100.0
2010-04-22 14:50:00,57.51,57.52,57.41,57.5,43600.0,37.9837,37.9903,37.9177,37.9771,43600.0
2010-04-22 14:55:00,57.51,57.56,57.47,57.51,43500.0,37.9837,38.0167,37.9573,37.9837,43500.0
2010-04-22 15:00:00,57.52,57.58,57.52,57.56,58700.0,37.9903,38.0299,37.9903,38.0167,58700.0
2010-04-22 15:05:00,57.57,57.59,57.46,57.47,74400.0,38.0233,38.0365,37.9507,37.9573,74400.0
2010-04-22 15:10:00,57.47,57.51,57.46,57.51,47500.0,37.9573,37.9837,37.9507,37.9837,47500.0
2010-04-22 15:15:00,57.52,57.6,57.52,57.55,50900.0,37.9903,38.0432,37.9903,38.0101,50900.0
2010-04-22 15:20:00,57.56,57.68,57.56,57.64,94900.0,38.0167,38.096,38.0167,38.0696,94900.0
2010-04-22 15:25:00,57.64,57.7,57.6,57.67,90500.0,38.0696,38.1092,38.0432,38.0894,90500.0
2010-04-22 15:30:00,57.67,57.71,57.6,57.6,219300.0,38.0894,38.1158,38.0432,38.0432,219300.0
2010-04-22 15:35:00,57.6,57.67,57.6,57.67,72400.0,38.0432,38.0894,38.0432,38.0894,72400.0
2010-04-22 15:40:00,57.67,57.72,57.66,57.71,149200.0,38.0894,38.1224,38.0828,38.1158,149200.0
2010-04-22 15:45:00,57.7,57.72,57.65,57.71,169800.0,38.1092,38.1224,38.0762,38.1158,169800.0
2010-04-22 15:50:00,57.71,57.74,57.66,57.67,202100.0,38.1158,38.1356,38.0828,38.0894,202100.0
2010-04-22 15:55:00,57.67,57.67,57.57,57.59,253400.0,38.0894,38.0894,38.0233,38.0365,253400.0
2010-04-23 09:30:00,57.52,57.6,57.11,57.13,188200.0,37.9903,38.0432,37.7195,37.7327,188200.0
2010-04-23 09:35:00,57.13,57.39,57.1,57.35,132200.0,37.7327,37.9045,37.7129,37.878,132200.0
2010-04-23 09:40:00,57.34,57.44,57.2,57.2,68900.0,37.8714,37.9375,37.779,37.779,68900.0
2010-04-23 09:45:00,57.2,57.36,57.2,57.31,93700.0,37.779,37.8846,37.779,37.8516,93700.0
2010-04-23 09:50:00,57.3,57.64,57.27,57.6,62900.0,37.845,38.0696,37.8252,38.0432,62900.0
2010-04-23 09:55:00,57.61,57.63,57.54,57.59,105600.0,38.0498,38.063,38.0035,38.0365,105600.0
2010-04-23 10:00:00,57.61,57.9,57.6,57.69,123600.0,38.0498,38.2413,38.0432,38.1026,123600.0
2010-04-23 10:05:00,57.69,57.78,57.67,57.72,30200.0,38.1026,38.162,38.0894,38.1224,30200.0
2010-04-23 10:10:00,57.72,57.78,57.64,57.68,52600.0,38.1224,38.162,38.0696,38.096,52600.0
2010-04-23 10:15:00,57.68,57.75,57.61,57.75,79200.0,38.096,38.1422,38.0498,38.1422,79200.0
2010-04-23 10:20:00,57.75,57.76,57.64,57.64,119000.0,38.1422,38.1488,38.0696,38.0696,119000.0
2010-04-23 10:25:00,57.64,57.74,57.62,57.7,81900.0,38.0696,38.1356,38.0564,38.1092,81900.0
2010-04-23 10:30:00,57.71,57.72,57.41,57.42,88500.0,38.1158,38.1224,37.9177,37.9243,88500.0
2010-04-23 10:35:00,57.43,57.45,57.36,57.38,43500.0,37.9309,37.9441,37.8846,37.8979,43500.0
2010-04-23 10:40:00,57.39,57.5,57.35,57.44,37000.0,37.9045,37.9771,37.878,37.9375,37000.0
2010-04-23 10:45:00,57.45,57.48,57.36,57.41,47600.0,37.9441,37.9639,37.8846,37.9177,47600.0
2010-04-23 10:50:00,57.42,57.48,57.35,57.45,45300.0,37.9243,37.9639,37.878,37.9441,45300.0
2010-04-23 10:55:00,57.44,57.44,57.3,57.38,51100.0,37.9375,37.9375,37.845,37.8979,51100.0
2010-04-23 11:00:00,57.39,57.39,57.3,57.32,83200.0,37.9045,37.9045,37.845,37.8582,83200.0
2010-04-23 11:05:00,57.33,57.33,57.29,57.31,55800.0,37.8648,37.8648,37.8384,37.8516,55800.0
2010-04-23 11:10:00,57.32,57.36,57.28,57.33,69300.0,37.8582,37.8846,37.8318,37.8648,69300.0
2010-04-23 11:15:00,57.33,57.37,57.24,57.25,112300.0,37.8648,37.8912,37.8054,37.812,112300.0
2010-04-23 11:20:00,57.25,57.35,57.16,57.19,104100.0,37.812,37.878,37.7525,37.7724,104100.0
2010-04-23 11:25:00,57.19,57.19,57.13,57.17,61000.0,37.7724,37.7724,37.7327,37.7592,61000.0
2010-04-23 11:30:00,57.18,57.18,57.02,57.04,88400.0,37.7658,37.7658,37.6601,37.6733,88400.0
2010-04-23 11:35:00,57.05,57.17,57.05,57.16,24800.0,37.6799,37.7592,37.6799,37.7525,24800.0
2010-04-23 11:40:00,57.16,57.16,57.07,57.1,22900.0,37.7525,37.7525,37.6931,37.7129,22900.0
2010-04-23 11:45:00,57.11,57.14,57.06,57.11,39700.0,37.7195,37.7393,37.6865,37.7195,39700.0
2010-04-23 11:50:00,57.11,57.14,57.1,57.14,25900.0,37.7195,37.7393,37.7129,37.7393,25900.0
2010-04-23 11:55:00,57.14,57.15,57.1,57.1,39200.0,37.7393,37.7459,37.7129,37.7129,39200.0
2010-04-23 12:00:00,57.1,57.14,57.1,57.11,45200.0,37.7129,37.7393,37.7129,37.7195,45200.0
2010-04-23 12:05:00,57.12,57.19,57.1,57.18,48800.0,37.7261,37.7724,37.7129,37.7658,48800.0
2010-04-23 12:10:00,57.18,57.23,57.17,57.2,78400.0,37.7658,37.7988,37.7592,37.779,78400.0
2010-04-23 12:15:00,57.2,57.22,57.16,57.17,105200.0,37.779,37.7922,37.7525,37.7592,105200.0
2010-04-23 12:20:00,57.17,57.17,57.14,57.15,51600.0,37.7592,37.7592,37.7393,37.7459,51600.0
2010-04-23 12:25:00,57.14,57.15,57.1,57.1,58300.0,37.7393,37.7459,37.7129,37.7129,58300.0
2010-04-23 12:30:00,57.11,57.11,57.04,57.06,60100.0,37.7195,37.7195,37.6733,37.6865,60100.0
2010-04-23 12:35:00,57.05,57.07,57.05,57.05,30600.0,37.6799,37.6931,37.6799,37.6799,30600.0
2010-04-23 12:40:00,57.07,57.13,57.05,57.12,18000.0,37.6931,37.7327,37.6799,37.7261,18000.0
2010-04-23 12:45:00,57.13,57.15,57.1,57.11,20500.0,37.7327,37.7459,37.7129,37.7195,20500.0
2010-04-23 12:50:00,57.1,57.13,57.07,57.12,22200.0,37.7129,37.7327,37.6931,37.7261,22200.0
2010-04-23 12:55:00,57.12,57.16,57.12,57.16,26000.0,37.7261,37.7525,37.7261,37.7525,26000.0
2010-04-23 13:00:00,57.15,57.2,57.12,57.15,45000.0,37.7459,37.779,37.7261,37.7459,45000.0
2010-04-23 13:05:00,57.16,57.23,57.14,57.2,47400.0,37.7525,37.7988,37.7393,37.779,47400.0
2010-04-23 13:10:00,57.2,57.24,57.17,57.23,67100.0,37.779,37.8054,37.7592,37.7988,67100.0
2010-04-23 13:15:00,57.22,57.24,57.14,57.14,39100.0,37.7922,37.8054,37.7393,37.7393,39100.0
2010-04-23 13:20:00,57.15,57.2,57.15,57.16,24500.0,37.7459,37.779,37.7459,37.7525,24500.0
2010-04-23 13:25:00,57.17,57.2,57.16,57.18,13200.0,37.7592,37.779,37.7525,37.7658,13200.0
2010-04-23 13:30:00,57.18,57.21,57.16,57.19,51800.0,37.7658,37.7856,37.7525,37.7724,51800.0
2010-04-23 13:35:00,57.2,57.21,57.19,57.2,39000.0,37.779,37.7856,37.7724,37.779,39000.0
2010-04-23 13:40:00,57.19,57.21,57.17,57.2,80500.0,37.7724,37.7856,37.7592,37.779,80500.0
2010-04-23 13:45:00,57.2,57.28,57.2,57.28,81600.0,37.779,37.8318,37.779,37.8318,81600.0
2010-04-23 13:50:00,57.27,57.35,57.27,57.35,18400.0,37.8252,37.878,37.8252,37.878,18400.0
2010-04-23 13:55:00,57.35,57.42,57.34,57.38,26000.0,37.878,37.9243,37.8714,37.8979,26000.0
2010-04-23 14:00:00,57.37,57.38,57.35,57.37,58800.0,37.8912,37.8979,37.878,37.8912,58800.0
2010-04-23 14:05:00,57.37,57.37,57.31,57.33,61200.0,37.8912,37.8912,37.8516,37.8648,61200.0
2010-04-23 14:10:00,57.33,57.39,57.32,57.36,46900.0,37.8648,37.9045,37.8582,37.8846,46900.0
2010-04-23 14:15:00,57.36,57.41,57.35,57.36,20200.0,37.8846,37.9177,37.878,37.8846,20200.0
2010-04-23 14:20:00,57.37,57.46,57.37,57.45,28100.0,37.8912,37.9507,37.8912,37.9441,28100.0
2010-04-23 14:25:00,57.46,57.48,57.43,57.44,69700.0,37.9507,37.9639,37.9309,37.9375,69700.0
2010-04-23 14:30:00,57.44,57.48,57.39,57.48,65900.0,37.9375,37.9639,37.9045,37.9639,65900.0
2010-04-23 14:35:00,57.48,57.55,57.48,57.54,77400.0,37.9639,38.0101,37.9639,38.0035,77400.0
2010-04-23 14:40:00,57.55,57.62,57.55,57.6,45000.0,38.0101,38.0564,38.0101,38.0432,45000.0
2010-04-23 14:45:00,57.6,57.68,57.6,57.67,43500.0,38.0432,38.096,38.0432,38.0894,43500.0
2010-04-23 14:50:00,57.68,57.76,57.66,57.73,114900.0,38.096,38.1488,38.0828,38.129,114900.0
2010-04-23 14:55:00,57.72,57.78,57.68,57.76,46300.0,38.1224,38.162,38.096,38.1488,46300.0
2010-04-23 15:00:00,57.77,57.8,57.74,57.77,45600.0,38.1554,38.1752,38.1356,38.1554,45600.0
2010-04-23 15:05:00,57.77,57.81,57.74,57.81,46800.0,38.1554,38.1819,38.1356,38.1819,46800.0
2010-04-23 15:10:00,57.8,57.89,57.8,57.89,40900.0,38.1752,38.2347,38.1752,38.2347,40900.0
2010-04-23 15:15:00,57.89,57.95,57.85,57.94,75900.0,38.2347,38.2743,38.2083,38.2677,75900.0
2010-04-23 15:20:00,57.94,57.99,57.89,57.96,80300.0,38.2677,38.3007,38.2347,38.2809,80300.0
2010-04-23 15:25:00,57.95,57.98,57.86,57.91,104000.0,38.2743,38.2941,38.2149,38.2479,104000.0
2010-04-23 15:30:00,57.91,57.99,57.9,57.98,82200.0,38.2479,38.3007,38.2413,38.2941,82200.0
2010-04-23 15:35:00,57.97,57.99,57.93,57.98,73300.0,38.2875,38.3007,38.2611,38.2941,73300.0
2010-04-23 15:40:00,57.97,57.99,57.88,57.89,98900.0,38.2875,38.3007,38.2281,38.2347,98900.0
2010-04-23 15:45:00,57.89,58.0,57.88,57.98,121500.0,38.2347,38.3073,38.2281,38.2941,121500.0
2010-04-23 15:50:00,57.98,57.98,57.87,57.94,128800.0,38.2941,38.2941,38.2215,38.2677,128800.0
2010-04-23 15:55:00,57.94,57.95,57.9,57.91,175000.0,38.2677,38.2743,38.2413,38.2479,175000.0
2010-04-26 09:30:00,57.85,57.85,57.71,57.79,64300.0,38.2083,38.2083,38.1158,38.1686,64300.0
2010-04-26 09:35:00,57.82,57.98,57.71,57.96,51400.0,38.1885,38.2941,38.1158,38.2809,51400.0
2010-04-26 09:40:00,57.96,57.98,57.81,57.84,27800.0,38.2809,38.2941,38.1819,38.2017,27800.0
2010-04-26 09:45:00,57.85,57.92,57.82,57.92,25700.0,38.2083,38.2545,38.1885,38.2545,25700.0
2010-04-26 09:50:00,57.91,57.95,57.8,57.84,35200.0,38.2479,38.2743,38.1752,38.2017,35200.0
2010-04-26 09:55:00,57.86,57.89,57.79,57.84,43500.0,38.2149,38.2347,38.1686,38.2017,43500.0
2010-04-26 10:00:00,57.84,57.89,57.83,57.89,31600.0,38.2017,38.2347,38.1951,38.2347,31600.0
2010-04-26 10:05:00,57.9,57.96,57.88,57.92,25600.0,38.2413,38.2809,38.2281,38.2545,25600.0
2010-04-26 10:10:00,57.93,58.0,57.92,57.99,25600.0,38.2611,38.3073,38.2545,38.3007,25600.0
2010-04-26 10:15:00,57.99,58.0,57.78,57.8,31000.0,38.3007,38.3073,38.162,38.1752,31000.0
2010-04-26 10:20:00,57.8,57.85,57.79,57.81,46800.0,38.1752,38.2083,38.1686,38.1819,46800.0
2010-04-26 10:25:00,57.81,57.83,57.76,57.78,38400.0,38.1819,38.1951,38.1488,38.162,38400.0
2010-04-26 10:30:00,57.78,57.85,57.76,57.82,28000.0,38.162,38.2083,38.1488,38.1885,28000.0
2010-04-26 10:35:00,57.81,57.82,57.54,57.54,71100.0,38.1819,38.1885,38.0035,38.0035,71100.0
2010-04-26 10:40:00,57.53,57.56,57.46,57.52,79100.0,37.9969,38.0167,37.9507,37.9903,79100.0
2010-04-26 10:45:00,57.51,57.56,57.5,57.55,144200.0,37.9837,38.0167,37.9771,38.0101,144200.0
2010-04-26 10:50:00,57.55,57.58,57.53,57.57,75400.0,38.0101,38.0299,37.9969,38.0233,75400.0
2010-04-26 10:55:00,57.56,57.58,57.5,57.52,48000.0,38.0167,38.0299,37.9771,37.9903,48000.0
2010-04-26 11:00:00,57.53,57.61,57.5,57.61,35800.0,37.9969,38.0498,37.9771,38.0498,35800.0
2010-04-26 11:05:00,57.61,57.65,57.54,57.55,63600.0,38.0498,38.0762,38.0035,38.0101,63600.0
2010-04-26 11:10:00,57.56,57.7,57.54,57.7,39200.0,38.0167,38.1092,38.0035,38.1092,39200.0
2010-04-26 11:15:00,57.71,57.73,57.63,57.63,28500.0,38.1158,38.129,38.063,38.063,28500.0
2010-04-26 11:20:00,57.64,57.67,57.61,57.61,57100.0,38.0696,38.0894,38.0498,38.0498,57100.0
2010-04-26 11:25:00,57.61,57.71,57.61,57.68,30200.0,38.0498,38.1158,38.0498,38.096,30200.0
2010-04-26 11:30:00,57.68,57.72,57.58,57.59,36700.0,38.096,38.1224,38.0299,38.0365,36700.0
2010-04-26 11:35:00,57.6,57.65,57.58,57.63,28200.0,38.0432,38.0762,38.0299,38.063,28200.0
2010-04-26 11:40:00,57.63,57.65,57.6,57.63,28700.0,38.063,38.0762,38.0432,38.063,28700.0
2010-04-26 11:45:00,57.62,57.7,57.61,57.67,27500.0,38.0564,38.1092,38.0498,38.0894,27500.0
2010-04-26 11:50:00,57.67,57.68,57.54,57.54,49200.0,38.0894,38.096,38.0035,38.0035,49200.0
2010-04-26 11:55:00,57.54,57.69,57.54,57.69,56000.0,38.0035,38.1026,38.0035,38.1026,56000.0
2010-04-26 12:00:00,57.69,57.7,57.66,57.67,65500.0,38.1026,38.1092,38.0828,38.0894,65500.0
2010-04-26 12:05:00,57.68,57.69,57.63,57.63,40300.0,38.096,38.1026,38.063,38.063,40300.0
2010-04-26 12:10:00,57.64,57.74,57.63,57.71,40800.0,38.0696,38.1356,38.063,38.1158,40800.0
2010-04-26 12:15:00,57.7,57.74,57.69,57.73,32200.0,38.1092,38.1356,38.1026,38.129,32200.0
2010-04-26 12:20:00,57.73,57.74,57.7,57.72,33800.0,38.129,38.1356,38.1092,38.1224,33800.0
2010-04-26 12:25:00,57.72,57.76,57.71,57.76,33800.0,38.1224,38.1488,38.1158,38.1488,33800.0
2010-04-26 12:30:00,57.76,57.83,57.76,57.82,49100.0,38.1488,38.1951,38.1488,38.1885,49100.0
2010-04-26 12:35:00,57.83,57.84,57.8,57.83,33900.0,38.1951,38.2017,38.1752,38.1951,33900.0
2010-04-26 12:40:00,57.82,57.83,57.78,57.82,23300.0,38.1885,38.1951,38.162,38.1885,23300.0
2010-04-26 12:45:00,57.82,57.88,57.8,57.86,26700.0,38.1885,38.2281,38.1752,38.2149,26700.0
2010-04-26 12:50:00,57.86,57.89,57.84,57.88,25000.0,38.2149,38.2347,38.2017,38.2281,25000.0
2010-04-26 12:55:00,57.88,57.9,57.86,57.9,25800.0,38.2281,38.2413,38.2149,38.2413,25800.0
2010-04-26 13:00:00,57.9,57.97,57.89,57.97,41800.0,38.2413,38.2875,38.2347,38.2875,41800.0
2010-04-26 13:05:00,57.97,57.99,57.95,57.95,39600.0,38.2875,38.3007,38.2743,38.2743,39600.0
2010-04-26 13:10:00,57.95,58.05,57.95,58.0,100100.0,38.2743,38.3404,38.2743,38.3073,100100.0
2010-04-26 13:15:00,57.99,58.04,57.99,58.04,33800.0,38.3007,38.3338,38.3007,38.3338,33800.0
2010-04-26 13:20:00,58.04,58.05,58.02,58.03,37500.0,38.3338,38.3404,38.3206,38.3272,37500.0
2010-04-26 13:25:00,58.02,58.03,57.99,58.01,14700.0,38.3206,38.3272,38.3007,38.3139,14700.0
2010-04-26 13:30:00,58.01,58.07,57.96,58.03,830700.0,38.3139,38.3536,38.2809,38.3272,830700.0
2010-04-26 13:35:00,58.02,58.22,58.01,58.2,123700.0,38.3206,38.4526,38.3139,38.4394,123700.0
2010-04-26 13:40:00,58.2,58.26,58.2,58.26,47400.0,38.4394,38.4791,38.4394,38.4791,47400.0
2010-04-26 13:45:00,58.25,58.26,58.12,58.12,87200.0,38.4725,38.4791,38.3866,38.3866,87200.0
2010-04-26 13:50:00,58.12,58.13,58.07,58.12,38500.0,38.3866,38.3932,38.3536,38.3866,38500.0
2010-04-26 13:55:00,58.13,58.32,58.12,58.3,75400.0,38.3932,38.5187,38.3866,38.5055,75400.0
2010-04-26 14:00:00,58.3,58.33,58.28,58.28,68800.0,38.5055,38.5253,38.4923,38.4923,68800.0
2010-04-26 14:05:00,58.28,58.3,58.25,58.28,52500.0,38.4923,38.5055,38.4725,38.4923,52500.0
2010-04-26 14:10:00,58.28,58.31,58.27,58.31,48500.0,38.4923,38.5121,38.4857,38.5121,48500.0
2010-04-26 14:15:00,58.32,58.42,58.32,58.37,75200.0,38.5187,38.5847,38.5187,38.5517,75200.0
2010-04-26 14:20:00,58.37,58.44,58.36,58.43,85100.0,38.5517,38.598,38.5451,38.5913,85100.0
2010-04-26 14:25:00,58.44,58.52,58.42,58.5,142800.0,38.598,38.6508,38.5847,38.6376,142800.0
2010-04-26 14:30:00,58.5,58.51,58.43,58.44,45000.0,38.6376,38.6442,38.5913,38.598,45000.0
2010-04-26 14:35:00,58.43,58.46,58.38,58.38,57300.0,38.5913,38.6112,38.5583,38.5583,57300.0
2010-04-26 14:40:00,58.38,58.41,57.94,58.35,86200.0,38.5583,38.5781,38.2677,38.5385,86200.0
2010-04-26 14:45:00,58.36,58.38,58.31,58.33,47000.0,38.5451,38.5583,38.5121,38.5253,47000.0
2010-04-26 14:50:00,58.32,58.33,58.22,58.24,61400.0,38.5187,38.5253,38.4526,38.4659,61400.0
2010-04-26 14:55:00,58.23,58.25,58.19,58.19,66900.0,38.4593,38.4725,38.4328,38.4328,66900.0
2010-04-26 15:00:00,58.18,58.22,58.15,58.16,66200.0,38.4262,38.4526,38.4064,38.413,66200.0
2010-04-26 15:05:00,58.16,58.19,58.12,58.16,81700.0,38.413,38.4328,38.3866,38.413,81700.0
2010-04-26 15:10:00,58.17,58.18,58.05,58.08,72700.0,38.4196,38.4262,38.3404,38.3602,72700.0
2010-04-26 15:15:00,58.08,58.17,58.07,58.13,65500.0,38.3602,38.4196,38.3536,38.3932,65500.0
2010-04-26 15:20:00,58.11,58.16,58.03,58.13,84800.0,38.38,38.413,38.3272,38.3932,84800.0
2010-04-26 15:25:00,58.13,58.17,58.1,58.12,50300.0,38.3932,38.4196,38.3734,38.3866,50300.0
2010-04-26 15:30:00,58.1,58.17,58.08,58.17,66200.0,38.3734,38.4196,38.3602,38.4196,66200.0
2010-04-26 15:35:00,58.16,58.19,58.15,58.17,78700.0,38.413,38.4328,38.4064,38.4196,78700.0
2010-04-26 15:40:00,58.16,58.17,58.1,58.15,75000.0,38.413,38.4196,38.3734,38.4064,75000.0
2010-04-26 15:45:00,58.15,58.17,58.06,58.1,124100.0,38.4064,38.4196,38.347,38.3734,124100.0
2010-04-26 15:50:00,58.09,58.12,58.07,58.1,114300.0,38.3668,38.3866,38.3536,38.3734,114300.0
2010-04-26 15:55:00,58.1,58.13,58.04,58.05,303500.0,38.3734,38.3932,38.3338,38.3404,303500.0
2010-04-27 09:30:00,57.8,57.84,57.58,57.84,97100.0,38.1752,38.2017,38.0299,38.2017,97100.0
2010-04-27 09:35:00,57.84,57.95,57.77,57.93,47500.0,38.2017,38.2743,38.1554,38.2611,47500.0
2010-04-27 09:40:00,57.93,57.98,57.87,57.9,41000.0,38.2611,38.2941,38.2215,38.2413,41000.0
2010-04-27 09:45:00,57.9,57.94,57.79,57.87,64200.0,38.2413,38.2677,38.1686,38.2215,64200.0
2010-04-27 09:50:00,57.87,57.92,57.76,57.8,33200.0,38.2215,38.2545,38.1488,38.1752,33200.0
2010-04-27 09:55:00,57.81,57.81,57.6,57.67,59800.0,38.1819,38.1819,38.0432,38.0894,59800.0
2010-04-27 10:00:00,57.68,57.75,57.5,57.54,132400.0,38.096,38.1422,37.9771,38.0035,132400.0
2010-04-27 10:05:00,57.55,57.6,57.51,57.57,135400.0,38.0101,38.0432,37.9837,38.0233,135400.0
2010-04-27 10:10:00,57.57,57.65,57.54,57.55,80800.0,38.0233,38.0762,38.0035,38.0101,80800.0
2010-04-27 10:15:00,57.58,57.59,57.53,57.58,46600.0,38.0299,38.0365,37.9969,38.0299,46600.0
2010-04-27 10:20:00,57.58,57.63,57.55,57.62,103700.0,38.0299,38.063,38.0101,38.0564,103700.0
2010-04-27 10:25:00,57.62,57.62,57.42,57.43,91400.0,38.0564,38.0564,37.9243,37.9309,91400.0
2010-04-27 10:30:00,57.44,57.56,57.38,57.5,111600.0,37.9375,38.0167,37.8979,37.9771,111600.0
2010-04-27 10:35:00,57.48,57.48,57.41,57.47,43500.0,37.9639,37.9639,37.9177,37.9573,43500.0
2010-04-27 10:40:00,57.47,57.57,57.45,57.51,67800.0,37.9573,38.0233,37.9441,37.9837,67800.0
2010-04-27 10:45:00,57.5,57.55,57.47,57.48,32200.0,37.9771,38.0101,37.9573,37.9639,32200.0
2010-04-27 10:50:00,57.48,57.51,57.33,57.39,57200.0,37.9639,37.9837,37.8648,37.9045,57200.0
2010-04-27 10:55:00,57.38,57.54,57.35,57.47,80900.0,37.8979,38.0035,37.878,37.9573,80900.0
2010-04-27 11:00:00,57.47,57.57,57.46,57.55,85600.0,37.9573,38.0233,37.9507,38.0101,85600.0
2010-04-27 11:05:00,57.55,57.57,57.41,57.41,46900.0,38.0101,38.0233,37.9177,37.9177,46900.0
2010-04-27 11:10:00,57.4,57.4,57.19,57.25,46600.0,37.9111,37.9111,37.7724,37.812,46600.0
2010-04-27 11:15:00,57.24,57.25,57.09,57.23,59800.0,37.8054,37.812,37.7063,37.7988,59800.0
2010-04-27 11:20:00,57.24,57.38,57.2,57.21,70800.0,37.8054,37.8979,37.779,37.7856,70800.0
2010-04-27 11:25:00,57.21,57.23,56.96,56.97,126900.0,37.7856,37.7988,37.6205,37.6271,126900.0
2010-04-27 11:30:00,56.96,57.09,56.78,57.08,92200.0,37.6205,37.7063,37.5016,37.6997,92200.0
2010-04-27 11:35:00,57.09,57.21,56.83,56.87,111000.0,37.7063,37.7856,37.5346,37.561,111000.0
2010-04-27 11:40:00,56.9,57.17,56.9,57.08,43600.0,37.5808,37.7592,37.5808,37.6997,43600.0
2010-04-27 11:45:00,57.07,57.11,56.99,56.99,49800.0,37.6931,37.7195,37.6403,37.6403,49800.0
2010-04-27 11:50:00,56.99,57.06,56.91,56.94,67000.0,37.6403,37.6865,37.5874,37.6072,67000.0
2010-04-27 11:55:00,56.94,57.08,56.92,57.01,40600.0,37.6072,37.6997,37.594,37.6535,40600.0
2010-04-27 12:00:00,57.02,57.11,57.0,57.11,43200.0,37.6601,37.7195,37.6469,37.7195,43200.0
2010-04-27 12:05:00,57.1,57.17,57.06,57.11,30900.0,37.7129,37.7592,37.6865,37.7195,30900.0
2010-04-27 12:10:00,57.11,57.13,56.87,56.93,50000.0,37.7195,37.7327,37.561,37.6006,50000.0
2010-04-27 12:15:00,56.92,57.11,56.92,57.02,20700.0,37.594,37.7195,37.594,37.6601,20700.0
2010-04-27 12:20:00,57.03,57.09,56.98,57.06,18200.0,37.6667,37.7063,37.6337,37.6865,18200.0
2010-04-27 12:25:00,57.07,57.08,56.98,57.05,34700.0,37.6931,37.6997,37.6337,37.6799,34700.0
2010-04-27 12:30:00,57.05,57.07,57.01,57.06,23400.0,37.6799,37.6931,37.6535,37.6865,23400.0
2010-04-27 12:35:00,57.07,57.15,57.07,57.14,21900.0,37.6931,37.7459,37.6931,37.7393,21900.0
2010-04-27 12:40:00,57.14,57.18,57.08,57.17,22900.0,37.7393,37.7658,37.6997,37.7592,22900.0
2010-04-27 12:45:00,57.17,57.17,57.09,57.09,17500.0,37.7592,37.7592,37.7063,37.7063,17500.0
2010-04-27 12:50:00,57.1,57.13,57.06,57.06,46100.0,37.7129,37.7327,37.6865,37.6865,46100.0
2010-04-27 12:55:00,57.08,57.11,57.06,57.11,12000.0,37.6997,37.7195,37.6865,37.7195,12000.0
2010-04-27 13:00:00,57.11,57.13,57.06,57.11,46600.0,37.7195,37.7327,37.6865,37.7195,46600.0
2010-04-27 13:05:00,57.1,57.13,57.03,57.08,62600.0,37.7129,37.7327,37.6667,37.6997,62600.0
2010-04-27 13:10:00,57.08,57.13,57.04,57.06,42500.0,37.6997,37.7327,37.6733,37.6865,42500.0
2010-04-27 13:15:00,57.07,57.15,57.04,57.14,67100.0,37.6931,37.7459,37.6733,37.7393,67100.0
2010-04-27 13:20:00,57.15,57.15,57.05,57.06,53100.0,37.7459,37.7459,37.6799,37.6865,53100.0
2010-04-27 13:25:00,57.07,57.15,57.04,57.15,39000.0,37.6931,37.7459,37.6733,37.7459,39000.0
2010-04-27 13:30:00,57.15,57.18,57.06,57.07,33500.0,37.7459,37.7658,37.6865,37.6931,33500.0
2010-04-27 13:35:00,57.07,57.1,57.05,57.06,35300.0,37.6931,37.7129,37.6799,37.6865,35300.0
2010-04-27 13:40:00,57.04,57.09,57.0,57.08,29200.0,37.6733,37.7063,37.6469,37.6997,29200.0
2010-04-27 13:45:00,57.09,57.17,57.05,57.17,22600.0,37.7063,37.7592,37.6799,37.7592,22600.0
2010-04-27 13:50:00,57.16,57.17,57.1,57.14,21100.0,37.7525,37.7592,37.7129,37.7393,21100.0
2010-04-27 13:55:00,57.14,57.19,57.09,57.11,39100.0,37.7393,37.7724,37.7063,37.7195,39100.0
2010-04-27 14:00:00,57.1,57.13,56.98,56.98,42500.0,37.7129,37.7327,37.6337,37.6337,42500.0
2010-04-27 14:05:00,56.99,57.06,56.97,57.01,39200.0,37.6403,37.6865,37.6271,37.6535,39200.0
2010-04-27 14:10:00,57.0,57.03,56.96,57.03,25300.0,37.6469,37.6667,37.6205,37.6667,25300.0
2010-04-27 14:15:00,57.03,57.05,56.99,57.02,48700.0,37.6667,37.6799,37.6403,37.6601,48700.0
2010-04-27 14:20:00,57.03,57.03,56.97,57.0,77800.0,37.6667,37.6667,37.6271,37.6469,77800.0
2010-04-27 14:25:00,57.0,57.05,56.99,57.03,98400.0,37.6469,37.6799,37.6403,37.6667,98400.0
2010-04-27 14:30:00,57.03,57.03,56.92,56.94,53800.0,37.6667,37.6667,37.594,37.6072,53800.0
2010-04-27 14:35:00,56.93,56.96,56.83,56.88,66400.0,37.6006,37.6205,37.5346,37.5676,66400.0
2010-04-27 14:40:00,56.88,56.95,56.88,56.9,65800.0,37.5676,37.6138,37.5676,37.5808,65800.0
2010-04-27 14:45:00,56.88,56.97,56.86,56.89,75900.0,37.5676,37.6271,37.5544,37.5742,75900.0
2010-04-27 14:50:00,56.88,56.95,56.86,56.95,47000.0,37.5676,37.6138,37.5544,37.6138,47000.0
2010-04-27 14:55:00,56.95,56.97,56.86,56.94,124000.0,37.6138,37.6271,37.5544,37.6072,124000.0
2010-04-27 15:00:00,56.94,56.99,56.92,56.96,116200.0,37.6072,37.6403,37.594,37.6205,116200.0
2010-04-27 15:05:00,56.95,57.04,56.91,57.01,102900.0,37.6138,37.6733,37.5874,37.6535,102900.0
2010-04-27 15:10:00,57.0,57.01,56.94,56.98,51000.0,37.6469,37.6535,37.6072,37.6337,51000.0
2010-04-27 15:15:00,56.98,57.0,56.9,56.97,99300.0,37.6337,37.6469,37.5808,37.6271,99300.0
2010-04-27 15:20:00,56.98,57.03,56.96,56.99,77500.0,37.6337,37.6667,37.6205,37.6403,77500.0
2010-04-27 15:25:00,57.0,57.03,56.92,56.97,88600.0,37.6469,37.6667,37.594,37.6271,88600.0
2010-04-27 15:30:00,56.97,56.98,56.85,56.87,87600.0,37.6271,37.6337,37.5478,37.561,87600.0
2010-04-27 15:35:00,56.88,56.91,56.82,56.83,85200.0,37.5676,37.5874,37.528,37.5346,85200.0
2010-04-27 15:40:00,56.83,56.83,56.74,56.79,151100.0,37.5346,37.5346,37.4751,37.5082,151100.0
2010-04-27 15:45:00,56.8,56.81,56.66,56.68,223300.0,37.5148,37.5214,37.4223,37.4355,223300.0
2010-04-27 15:50:00,56.7,56.74,56.51,56.59,210300.0,37.4487,37.4751,37.3232,37.3761,210300.0
2010-04-27 15:55:00,56.59,56.69,56.57,56.64,293500.0,37.3761,37.4421,37.3629,37.4091,293500.0
2010-04-28 09:30:00,56.92,57.32,56.79,56.79,149300.0,37.594,37.8582,37.5082,37.5082,149300.0
2010-04-28 09:35:00,56.79,57.22,56.78,57.09,45100.0,37.5082,37.7922,37.5016,37.7063,45100.0
2010-04-28 09:40:00,57.12,57.19,56.86,56.99,49400.0,37.7261,37.7724,37.5544,37.6403,49400.0
2010-04-28 09:45:00,56.99,57.17,56.89,57.16,58300.0,37.6403,37.7592,37.5742,37.7525,58300.0
2010-04-28 09:50:00,57.16,57.16,56.78,56.78,75800.0,37.7525,37.7525,37.5016,37.5016,75800.0
2010-04-28 09:55:00,56.79,56.91,56.73,56.91,41600.0,37.5082,37.5874,37.4685,37.5874,41600.0
2010-04-28 10:00:00,56.92,56.95,56.71,56.73,58200.0,37.594,37.6138,37.4553,37.4685,58200.0
2010-04-28 10:05:00,56.74,56.76,56.64,56.65,124000.0,37.4751,37.4884,37.4091,37.4157,124000.0
2010-04-28 10:10:00,56.67,56.72,56.56,56.68,51100.0,37.4289,37.4619,37.3563,37.4355,51100.0
2010-04-28 10:15:00,56.67,56.72,56.57,56.64,81500.0,37.4289,37.4619,37.3629,37.4091,81500.0
2010-04-28 10:20:00,56.63,56.7,56.59,56.65,54800.0,37.4025,37.4487,37.3761,37.4157,54800.0
2010-04-28 10:25:00,56.64,56.71,56.6,56.64,48100.0,37.4091,37.4553,37.3827,37.4091,48100.0
2010-04-28 10:30:00,56.67,56.72,56.58,56.65,45500.0,37.4289,37.4619,37.3695,37.4157,45500.0
2010-04-28 10:35:00,56.65,56.65,56.51,56.58,34400.0,37.4157,37.4157,37.3232,37.3695,34400.0
2010-04-28 10:40:00,56.57,56.62,56.49,56.51,63300.0,37.3629,37.3959,37.31,37.3232,63300.0
2010-04-28 10:45:00,56.49,56.53,56.4,56.44,56100.0,37.31,37.3364,37.2506,37.277,56100.0
2010-04-28 10:50:00,56.45,56.67,56.43,56.63,93300.0,37.2836,37.4289,37.2704,37.4025,93300.0
2010-04-28 10:55:00,56.62,56.63,56.55,56.57,42400.0,37.3959,37.4025,37.3497,37.3629,42400.0
2010-04-28 11:00:00,56.57,56.59,56.51,56.59,26900.0,37.3629,37.3761,37.3232,37.3761,26900.0
2010-04-28 11:05:00,56.6,56.68,56.58,56.64,33400.0,37.3827,37.4355,37.3695,37.4091,33400.0
2010-04-28 11:10:00,56.64,56.66,56.58,56.63,33500.0,37.4091,37.4223,37.3695,37.4025,33500.0
2010-04-28 11:15:00,56.63,56.65,56.55,56.61,46200.0,37.4025,37.4157,37.3497,37.3893,46200.0
2010-04-28 11:20:00,56.6,56.67,56.55,56.66,40400.0,37.3827,37.4289,37.3497,37.4223,40400.0
2010-04-28 11:25:00,56.67,56.67,56.47,56.56,219300.0,37.4289,37.4289,37.2968,37.3563,219300.0
2010-04-28 11:30:00,56.54,56.59,56.42,56.45,57500.0,37.3431,37.3761,37.2638,37.2836,57500.0
2010-04-28 11:35:00,56.44,56.44,56.18,56.33,159700.0,37.277,37.277,37.1053,37.2044,159700.0
2010-04-28 11:40:00,56.3,56.42,56.25,56.29,81900.0,37.1845,37.2638,37.1515,37.1779,81900.0
2010-04-28 11:45:00,56.28,56.38,56.23,56.36,83900.0,37.1713,37.2374,37.1383,37.2242,83900.0
2010-04-28 11:50:00,56.37,56.4,56.31,56.38,33400.0,37.2308,37.2506,37.1911,37.2374,33400.0
2010-04-28 11:55:00,56.39,56.46,56.39,56.41,30300.0,37.244,37.2902,37.244,37.2572,30300.0
2010-04-28 12:00:00,56.41,56.43,56.31,56.32,23500.0,37.2572,37.2704,37.1911,37.1978,23500.0
2010-04-28 12:05:00,56.33,56.35,56.23,56.26,77300.0,37.2044,37.2176,37.1383,37.1581,77300.0
2010-04-28 12:10:00,56.27,56.27,56.22,56.26,53900.0,37.1647,37.1647,37.1317,37.1581,53900.0
2010-04-28 12:15:00,56.26,56.29,56.23,56.29,24700.0,37.1581,37.1779,37.1383,37.1779,24700.0
2010-04-28 12:20:00,56.3,56.55,56.27,56.55,53800.0,37.1845,37.3497,37.1647,37.3497,53800.0
2010-04-28 12:25:00,56.54,56.66,56.54,56.6,52000.0,37.3431,37.4223,37.3431,37.3827,52000.0
2010-04-28 12:30:00,56.59,56.6,56.48,56.48,41900.0,37.3761,37.3827,37.3034,37.3034,41900.0
2010-04-28 12:35:00,56.48,56.48,56.37,56.39,33600.0,37.3034,37.3034,37.2308,37.244,33600.0
2010-04-28 12:40:00,56.39,56.46,56.38,56.42,37400.0,37.244,37.2902,37.2374,37.2638,37400.0
2010-04-28 12:45:00,56.4,56.44,56.33,56.34,35000.0,37.2506,37.277,37.2044,37.211,35000.0
2010-04-28 12:50:00,56.35,56.42,56.35,56.41,38700.0,37.2176,37.2638,37.2176,37.2572,38700.0
2010-04-28 12:55:00,56.41,56.41,56.34,56.37,32100.0,37.2572,37.2572,37.211,37.2308,32100.0
2010-04-28 13:00:00,56.39,56.4,56.37,56.39,12900.0,37.244,37.2506,37.2308,37.244,12900.0
2010-04-28 13:05:00,56.39,56.45,56.39,56.42,38100.0,37.244,37.2836,37.244,37.2638,38100.0
2010-04-28 13:10:00,56.42,56.42,56.33,56.34,18900.0,37.2638,37.2638,37.2044,37.211,18900.0
2010-04-28 13:15:00,56.35,56.4,56.3,56.34,22700.0,37.2176,37.2506,37.1845,37.211,22700.0
2010-04-28 13:20:00,56.35,56.4,56.34,56.39,17000.0,37.2176,37.2506,37.211,37.244,17000.0
2010-04-28 13:25:00,56.39,56.39,56.27,56.27,16400.0,37.244,37.244,37.1647,37.1647,16400.0
2010-04-28 13:30:00,56.28,56.31,56.27,56.29,12100.0,37.1713,37.1911,37.1647,37.1779,12100.0
2010-04-28 13:35:00,56.3,56.4,56.3,56.37,29100.0,37.1845,37.2506,37.1845,37.2308,29100.0
2010-04-28 13:40:00,56.37,56.39,56.35,56.36,25600.0,37.2308,37.244,37.2176,37.2242,25600.0
2010-04-28 13:45:00,56.35,56.36,56.3,56.32,21400.0,37.2176,37.2242,37.1845,37.1978,21400.0
2010-04-28 13:50:00,56.32,56.36,56.31,56.33,19700.0,37.1978,37.2242,37.1911,37.2044,19700.0
2010-04-28 13:55:00,56.34,56.34,56.31,56.32,25800.0,37.211,37.211,37.1911,37.1978,25800.0
2010-04-28 14:00:00,56.32,56.33,56.28,56.29,24200.0,37.1978,37.2044,37.1713,37.1779,24200.0
2010-04-28 14:05:00,56.29,56.35,56.28,56.3,43100.0,37.1779,37.2176,37.1713,37.1845,43100.0
2010-04-28 14:10:00,56.29,56.37,56.27,56.29,33800.0,37.1779,37.2308,37.1647,37.1779,33800.0
2010-04-28 14:15:00,56.3,56.35,56.23,56.28,51300.0,37.1845,37.2176,37.1383,37.1713,51300.0
2010-04-28 14:20:00,56.28,56.54,56.28,56.51,122700.0,37.1713,37.3431,37.1713,37.3232,122700.0
2010-04-28 14:25:00,56.51,56.61,56.51,56.58,121600.0,37.3232,37.3893,37.3232,37.3695,121600.0
2010-04-28 14:30:00,56.58,56.62,56.55,56.58,166500.0,37.3695,37.3959,37.3497,37.3695,166500.0
2010-04-28 14:35:00,56.59,56.6,56.49,56.55,52100.0,37.3761,37.3827,37.31,37.3497,52100.0
2010-04-28 14:40:00,56.54,56.56,56.48,56.51,17500.0,37.3431,37.3563,37.3034,37.3232,17500.0
2010-04-28 14:45:00,56.53,56.57,56.37,56.39,45700.0,37.3364,37.3629,37.2308,37.244,45700.0
2010-04-28 14:50:00,56.37,56.55,56.36,56.53,46300.0,37.2308,37.3497,37.2242,37.3364,46300.0
2010-04-28 14:55:00,56.52,56.65,56.52,56.64,43800.0,37.3298,37.4157,37.3298,37.4091,43800.0
2010-04-28 15:00:00,56.62,56.67,56.55,56.55,32100.0,37.3959,37.4289,37.3497,37.3497,32100.0
2010-04-28 15:05:00,56.54,56.59,56.46,56.5,50400.0,37.3431,37.3761,37.2902,37.3166,50400.0
2010-04-28 15:10:00,56.5,56.56,56.47,56.52,105800.0,37.3166,37.3563,37.2968,37.3298,105800.0
2010-04-28 15:15:00,56.53,56.56,56.47,56.52,80700.0,37.3364,37.3563,37.2968,37.3298,80700.0
2010-04-28 15:20:00,56.53,56.56,56.49,56.52,72500.0,37.3364,37.3563,37.31,37.3298,72500.0
2010-04-28 15:25:00,56.52,56.55,56.5,56.52,53900.0,37.3298,37.3497,37.3166,37.3298,53900.0
2010-04-28 15:30:00,56.52,56.6,56.51,56.57,68600.0,37.3298,37.3827,37.3232,37.3629,68600.0
2010-04-28 15:35:00,56.58,56.6,56.51,56.56,149400.0,37.3695,37.3827,37.3232,37.3563,149400.0
2010-04-28 15:40:00,56.55,56.62,56.53,56.62,111000.0,37.3497,37.3959,37.3364,37.3959,111000.0
2010-04-28 15:45:00,56.62,56.62,56.41,56.43,184700.0,37.3959,37.3959,37.2572,37.2704,184700.0
2010-04-28 15:50:00,56.43,56.53,56.42,56.53,148700.0,37.2704,37.3364,37.2638,37.3364,148700.0
2010-04-28 15:55:00,56.53,56.65,56.51,56.65,262700.0,37.3364,37.4157,37.3232,37.4157,262700.0
2010-04-29 09:30:00,56.97,57.19,56.91,57.19,106900.0,37.6271,37.7724,37.5874,37.7724,106900.0
2010-04-29 09:35:00,57.21,57.29,56.99,56.99,82400.0,37.7856,37.8384,37.6403,37.6403,82400.0
2010-04-29 09:40:00,57.0,57.14,56.87,57.13,114200.0,37.6469,37.7393,37.561,37.7327,114200.0
2010-04-29 09:45:00,57.13,57.24,57.09,57.17,77900.0,37.7327,37.8054,37.7063,37.7592,77900.0
2010-04-29 09:50:00,57.17,57.23,57.12,57.13,37500.0,37.7592,37.7988,37.7261,37.7327,37500.0
2010-04-29 09:55:00,57.13,57.13,56.85,56.87,38800.0,37.7327,37.7327,37.5478,37.561,38800.0
2010-04-29 10:00:00,56.88,56.88,56.66,56.84,44700.0,37.5676,37.5676,37.4223,37.5412,44700.0
2010-04-29 10:05:00,56.82,56.9,56.81,56.89,39500.0,37.528,37.5808,37.5214,37.5742,39500.0
2010-04-29 10:10:00,56.86,56.92,56.82,56.89,35100.0,37.5544,37.594,37.528,37.5742,35100.0
2010-04-29 10:15:00,56.88,56.94,56.87,56.93,28400.0,37.5676,37.6072,37.561,37.6006,28400.0
2010-04-29 10:20:00,56.93,57.08,56.92,57.0,25800.0,37.6006,37.6997,37.594,37.6469,25800.0
2010-04-29 10:25:00,57.0,57.03,56.93,57.01,30600.0,37.6469,37.6667,37.6006,37.6535,30600.0
2010-04-29 10:30:00,57.01,57.11,56.98,57.08,46600.0,37.6535,37.7195,37.6337,37.6997,46600.0
2010-04-29 10:35:00,57.08,57.1,57.02,57.08,29400.0,37.6997,37.7129,37.6601,37.6997,29400.0
2010-04-29 10:40:00,57.08,57.08,56.97,57.06,30400.0,37.6997,37.6997,37.6271,37.6865,30400.0
2010-04-29 10:45:00,57.07,57.18,57.04,57.09,44400.0,37.6931,37.7658,37.6733,37.7063,44400.0
2010-04-29 10:50:00,57.1,57.26,57.1,57.18,41600.0,37.7129,37.8186,37.7129,37.7658,41600.0
2010-04-29 10:55:00,57.18,57.21,57.14,57.18,24600.0,37.7658,37.7856,37.7393,37.7658,24600.0
2010-04-29 11:00:00,57.19,57.25,57.17,57.17,40100.0,37.7724,37.812,37.7592,37.7592,40100.0
2010-04-29 11:05:00,57.18,57.19,57.05,57.13,47700.0,37.7658,37.7724,37.6799,37.7327,47700.0
2010-04-29 11:10:00,57.15,57.16,57.07,57.09,36700.0,37.7459,37.7525,37.6931,37.7063,36700.0
2010-04-29 11:15:00,57.09,57.1,56.92,56.92,76800.0,37.7063,37.7129,37.594,37.594,76800.0
2010-04-29 11:20:00,56.93,57.02,56.89,56.93,83100.0,37.6006,37.6601,37.5742,37.6006,83100.0
2010-04-29 11:25:00,56.93,56.99,56.88,56.93,95300.0,37.6006,37.6403,37.5676,37.6006,95300.0
2010-04-29 11:30:00,56.94,56.96,56.89,56.93,58300.0,37.6072,37.6205,37.5742,37.6006,58300.0
2010-04-29 11:35:00,56.94,57.05,56.94,57.0,27400.0,37.6072,37.6799,37.6072,37.6469,27400.0
2010-04-29 11:40:00,57.0,57.13,57.0,57.13,24800.0,37.6469,37.7327,37.6469,37.7327,24800.0
2010-04-29 11:45:00,57.12,57.12,56.99,57.01,14300.0,37.7261,37.7261,37.6403,37.6535,14300.0
2010-04-29 11:50:00,57.02,57.02,56.96,57.02,17000.0,37.6601,37.6601,37.6205,37.6601,17000.0
2010-04-29 11:55:00,57.01,57.1,57.01,57.08,19300.0,37.6535,37.7129,37.6535,37.6997,19300.0
2010-04-29 12:00:00,57.07,57.12,57.05,57.06,46800.0,37.6931,37.7261,37.6799,37.6865,46800.0
2010-04-29 12:05:00,57.07,57.07,56.95,56.98,19800.0,37.6931,37.6931,37.6138,37.6337,19800.0
2010-04-29 12:10:00,56.99,57.0,56.89,56.91,20000.0,37.6403,37.6469,37.5742,37.5874,20000.0
2010-04-29 12:15:00,56.91,57.01,56.9,56.98,14500.0,37.5874,37.6535,37.5808,37.6337,14500.0
2010-04-29 12:20:00,56.97,57.03,56.92,56.99,25700.0,37.6271,37.6667,37.594,37.6403,25700.0
2010-04-29 12:25:00,56.99,57.05,56.96,57.05,26800.0,37.6403,37.6799,37.6205,37.6799,26800.0
2010-04-29 12:30:00,57.05,57.15,57.03,57.14,38500.0,37.6799,37.7459,37.6667,37.7393,38500.0
2010-04-29 12:35:00,57.15,57.18,57.12,57.16,23900.0,37.7459,37.7658,37.7261,37.7525,23900.0
2010-04-29 12:40:00,57.16,57.31,57.14,57.28,23500.0,37.7525,37.8516,37.7393,37.8318,23500.0
2010-04-29 12:45:00,57.25,57.25,57.16,57.21,14300.0,37.812,37.812,37.7525,37.7856,14300.0
2010-04-29 12:50:00,57.21,57.29,57.19,57.25,52700.0,37.7856,37.8384,37.7724,37.812,52700.0
2010-04-29 12:55:00,57.24,57.29,57.2,57.24,75000.0,37.8054,37.8384,37.779,37.8054,75000.0
2010-04-29 13:00:00,57.25,57.28,57.22,57.26,34600.0,37.812,37.8318,37.7922,37.8186,34600.0
2010-04-29 13:05:00,57.27,57.33,57.27,57.3,24400.0,37.8252,37.8648,37.8252,37.845,24400.0
2010-04-29 13:10:00,57.3,57.34,57.28,57.32,23000.0,37.845,37.8714,37.8318,37.8582,23000.0
2010-04-29 13:15:00,57.33,57.37,57.32,57.33,24500.0,37.8648,37.8912,37.8582,37.8648,24500.0
2010-04-29 13:20:00,57.33,57.42,57.33,57.38,22300.0,37.8648,37.9243,37.8648,37.8979,22300.0
2010-04-29 13:25:00,57.39,57.39,57.33,57.36,22700.0,37.9045,37.9045,37.8648,37.8846,22700.0
2010-04-29 13:30:00,57.36,57.4,57.34,57.39,18500.0,37.8846,37.9111,37.8714,37.9045,18500.0
2010-04-29 13:35:00,57.38,57.42,57.37,57.41,24200.0,37.8979,37.9243,37.8912,37.9177,24200.0
2010-04-29 13:40:00,57.4,57.43,57.4,57.42,13600.0,37.9111,37.9309,37.9111,37.9243,13600.0
2010-04-29 13:45:00,57.42,57.49,57.41,57.47,26000.0,37.9243,37.9705,37.9177,37.9573,26000.0
2010-04-29 13:50:00,57.48,57.52,57.41,57.41,42200.0,37.9639,37.9903,37.9177,37.9177,42200.0
2010-04-29 13:55:00,57.42,57.54,57.41,57.52,32600.0,37.9243,38.0035,37.9177,37.9903,32600.0
2010-04-29 14:00:00,57.53,57.54,57.49,57.51,31900.0,37.9969,38.0035,37.9705,37.9837,31900.0
2010-04-29 14:05:00,57.51,57.52,57.46,57.48,27000.0,37.9837,37.9903,37.9507,37.9639,27000.0
2010-04-29 14:10:00,57.48,57.48,57.44,57.47,25500.0,37.9639,37.9639,37.9375,37.9573,25500.0
2010-04-29 14:15:00,57.46,57.49,57.44,57.49,23000.0,37.9507,37.9705,37.9375,37.9705,23000.0
2010-04-29 14:20:00,57.47,57.47,57.41,57.44,19500.0,37.9573,37.9573,37.9177,37.9375,19500.0
2010-04-29 14:25:00,57.44,57.44,57.38,57.41,32300.0,37.9375,37.9375,37.8979,37.9177,32300.0
2010-04-29 14:30:00,57.39,57.47,57.37,57.47,56500.0,37.9045,37.9573,37.8912,37.9573,56500.0
2010-04-29 14:35:00,57.47,57.48,57.35,57.35,39100.0,37.9573,37.9639,37.878,37.878,39100.0
2010-04-29 14:40:00,57.34,57.42,57.34,57.4,31500.0,37.8714,37.9243,37.8714,37.9111,31500.0
2010-04-29 14:45:00,57.4,57.42,57.38,57.41,38200.0,37.9111,37.9243,37.8979,37.9177,38200.0
2010-04-29 14:50:00,57.41,57.44,57.3,57.33,52900.0,37.9177,37.9375,37.845,37.8648,52900.0
2010-04-29 14:55:00,57.33,57.43,57.32,57.38,42000.0,37.8648,37.9309,37.8582,37.8979,42000.0
2010-04-29 15:00:00,57.37,57.4,57.29,57.36,38400.0,37.8912,37.9111,37.8384,37.8846,38400.0
2010-04-29 15:05:00,57.37,57.44,57.37,57.42,40300.0,37.8912,37.9375,37.8912,37.9243,40300.0
2010-04-29 15:10:00,57.41,57.42,57.31,57.31,38400.0,37.9177,37.9243,37.8516,37.8516,38400.0
2010-04-29 15:15:00,57.33,57.36,57.31,57.31,27500.0,37.8648,37.8846,37.8516,37.8516,27500.0
2010-04-29 15:20:00,57.32,57.33,57.27,57.28,40600.0,37.8582,37.8648,37.8252,37.8318,40600.0
2010-04-29 15:25:00,57.28,57.43,57.24,57.4,65300.0,37.8318,37.9309,37.8054,37.9111,65300.0
2010-04-29 15:30:00,57.39,57.46,57.38,57.43,65800.0,37.9045,37.9507,37.8979,37.9309,65800.0
2010-04-29 15:35:00,57.42,57.49,57.42,57.48,62300.0,37.9243,37.9705,37.9243,37.9639,62300.0
2010-04-29 15:40:00,57.49,57.49,57.37,57.38,85500.0,37.9705,37.9705,37.8912,37.8979,85500.0
2010-04-29 15:45:00,57.39,57.45,57.35,57.37,108400.0,37.9045,37.9441,37.878,37.8912,108400.0
2010-04-29 15:50:00,57.37,57.42,57.37,57.39,123400.0,37.8912,37.9243,37.8912,37.9045,123400.0
2010-04-29 15:55:00,57.39,57.39,57.3,57.38,177800.0,37.9045,37.9045,37.845,37.8979,177800.0
2010-04-30 09:30:00,57.46,57.66,57.46,57.58,102000.0,37.9507,38.0828,37.9507,38.0299,102000.0
2010-04-30 09:35:00,57.54,57.72,57.43,57.5,72200.0,38.0035,38.1224,37.9309,37.9771,72200.0
2010-04-30 09:40:00,57.51,58.03,57.35,57.89,190300.0,37.9837,38.3272,37.878,38.2347,190300.0
2010-04-30 09:45:00,57.9,58.07,57.86,57.97,102600.0,38.2413,38.3536,38.2149,38.2875,102600.0
2010-04-30 09:50:00,57.96,58.09,57.95,58.08,112100.0,38.2809,38.3668,38.2743,38.3602,112100.0
2010-04-30 09:55:00,58.09,58.2,57.95,57.95,118900.0,38.3668,38.4394,38.2743,38.2743,118900.0
2010-04-30 10:00:00,57.93,58.07,57.64,57.64,84800.0,38.2611,38.3536,38.0696,38.0696,84800.0
2010-04-30 10:05:00,57.63,57.77,57.47,57.47,98600.0,38.063,38.1554,37.9573,37.9573,98600.0
2010-04-30 10:10:00,57.47,57.59,57.42,57.48,87100.0,37.9573,38.0365,37.9243,37.9639,87100.0
2010-04-30 10:15:00,57.48,57.5,57.29,57.37,66500.0,37.9639,37.9771,37.8384,37.8912,66500.0
2010-04-30 10:20:00,57.37,57.51,57.34,57.39,53500.0,37.8912,37.9837,37.8714,37.9045,53500.0
2010-04-30 10:25:00,57.37,57.42,57.22,57.25,56700.0,37.8912,37.9243,37.7922,37.812,56700.0
2010-04-30 10:30:00,57.28,57.42,57.2,57.41,42600.0,37.8318,37.9243,37.779,37.9177,42600.0
2010-04-30 10:35:00,57.41,57.41,57.21,57.28,34500.0,37.9177,37.9177,37.7856,37.8318,34500.0
2010-04-30 10:40:00,57.27,57.33,57.21,57.26,21400.0,37.8252,37.8648,37.7856,37.8186,21400.0
2010-04-30 10:45:00,57.26,57.56,57.26,57.48,48800.0,37.8186,38.0167,37.8186,37.9639,48800.0
2010-04-30 10:50:00,57.48,57.5,57.3,57.35,24300.0,37.9639,37.9771,37.845,37.878,24300.0
2010-04-30 10:55:00,57.36,57.51,57.36,57.51,21200.0,37.8846,37.9837,37.8846,37.9837,21200.0
2010-04-30 11:00:00,57.51,57.55,57.42,57.46,56100.0,37.9837,38.0101,37.9243,37.9507,56100.0
2010-04-30 11:05:00,57.43,57.44,57.32,57.33,41900.0,37.9309,37.9375,37.8582,37.8648,41900.0
2010-04-30 11:10:00,57.31,57.36,57.29,57.31,29500.0,37.8516,37.8846,37.8384,37.8516,29500.0
2010-04-30 11:15:00,57.31,57.4,57.24,57.36,59400.0,37.8516,37.9111,37.8054,37.8846,59400.0
2010-04-30 11:20:00,57.36,57.4,57.33,57.36,25300.0,37.8846,37.9111,37.8648,37.8846,25300.0
2010-04-30 11:25:00,57.36,57.36,57.26,57.29,49900.0,37.8846,37.8846,37.8186,37.8384,49900.0
2010-04-30 11:30:00,57.28,57.45,57.26,57.45,47000.0,37.8318,37.9441,37.8186,37.9441,47000.0
2010-04-30 11:35:00,57.44,57.45,57.3,57.31,31600.0,37.9375,37.9441,37.845,37.8516,31600.0
2010-04-30 11:40:00,57.31,57.39,57.29,57.31,38600.0,37.8516,37.9045,37.8384,37.8516,38600.0
2010-04-30 11:45:00,57.32,57.37,57.29,57.33,91800.0,37.8582,37.8912,37.8384,37.8648,91800.0
2010-04-30 11:50:00,57.32,57.4,57.28,57.29,119800.0,37.8582,37.9111,37.8318,37.8384,119800.0
2010-04-30 11:55:00,57.3,57.34,57.29,57.3,24900.0,37.845,37.8714,37.8384,37.845,24900.0
2010-04-30 12:00:00,57.3,57.31,57.14,57.21,97000.0,37.845,37.8516,37.7393,37.7856,97000.0
2010-04-30 12:05:00,57.21,57.22,57.13,57.15,38500.0,37.7856,37.7922,37.7327,37.7459,38500.0
2010-04-30 12:10:00,57.14,57.17,57.1,57.1,40400.0,37.7393,37.7592,37.7129,37.7129,40400.0
2010-04-30 12:15:00,57.1,57.1,56.89,56.9,54200.0,37.7129,37.7129,37.5742,37.5808,54200.0
2010-04-30 12:20:00,56.93,56.93,56.67,56.77,114000.0,37.6006,37.6006,37.4289,37.495,114000.0
2010-04-30 12:25:00,56.77,56.93,56.77,56.8,71400.0,37.495,37.6006,37.495,37.5148,71400.0
2010-04-30 12:30:00,56.8,56.93,56.79,56.83,49200.0,37.5148,37.6006,37.5082,37.5346,49200.0
2010-04-30 12:35:00,56.83,56.84,56.66,56.73,44000.0,37.5346,37.5412,37.4223,37.4685,44000.0
2010-04-30 12:40:00,56.73,56.87,56.73,56.82,26400.0,37.4685,37.561,37.4685,37.528,26400.0
2010-04-30 12:45:00,56.82,56.84,56.74,56.77,18600.0,37.528,37.5412,37.4751,37.495,18600.0
2010-04-30 12:50:00,56.77,56.86,56.68,56.7,33600.0,37.495,37.5544,37.4355,37.4487,33600.0
2010-04-30 12:55:00,56.71,56.72,56.61,56.65,89900.0,37.4553,37.4619,37.3893,37.4157,89900.0
2010-04-30 13:00:00,56.66,56.82,56.64,56.82,53700.0,37.4223,37.528,37.4091,37.528,53700.0
2010-04-30 13:05:00,56.81,56.85,56.6,56.69,61900.0,37.5214,37.5478,37.3827,37.4421,61900.0
2010-04-30 13:10:00,56.68,56.71,56.53,56.56,51400.0,37.4355,37.4553,37.3364,37.3563,51400.0
2010-04-30 13:15:00,56.56,56.67,56.55,56.66,23900.0,37.3563,37.4289,37.3497,37.4223,23900.0
2010-04-30 13:20:00,56.68,56.73,56.65,56.69,29300.0,37.4355,37.4685,37.4157,37.4421,29300.0
2010-04-30 13:25:00,56.69,56.77,56.68,56.72,32200.0,37.4421,37.495,37.4355,37.4619,32200.0
2010-04-30 13:30:00,56.71,56.78,56.69,56.78,69600.0,37.4553,37.5016,37.4421,37.5016,69600.0
2010-04-30 13:35:00,56.78,56.81,56.75,56.81,59800.0,37.5016,37.5214,37.4818,37.5214,59800.0
2010-04-30 13:40:00,56.81,56.87,56.77,56.87,51200.0,37.5214,37.561,37.495,37.561,51200.0
2010-04-30 13:45:00,56.86,56.93,56.79,56.81,84600.0,37.5544,37.6006,37.5082,37.5214,84600.0
2010-04-30 13:50:00,56.8,56.81,56.75,56.76,24600.0,37.5148,37.5214,37.4818,37.4884,24600.0
2010-04-30 13:55:00,56.76,56.76,56.6,56.64,34100.0,37.4884,37.4884,37.3827,37.4091,34100.0
2010-04-30 14:00:00,56.63,56.65,56.43,56.5,98200.0,37.4025,37.4157,37.2704,37.3166,98200.0
2010-04-30 14:05:00,56.5,56.59,56.49,56.59,53300.0,37.3166,37.3761,37.31,37.3761,53300.0
2010-04-30 14:10:00,56.61,56.8,56.61,56.77,75000.0,37.3893,37.5148,37.3893,37.495,75000.0
2010-04-30 14:15:00,56.77,56.85,56.75,56.83,66900.0,37.495,37.5478,37.4818,37.5346,66900.0
2010-04-30 14:20:00,56.8,56.82,56.74,56.82,20300.0,37.5148,37.528,37.4751,37.528,20300.0
2010-04-30 14:25:00,56.81,56.87,56.78,56.82,22100.0,37.5214,37.561,37.5016,37.528,22100.0
2010-04-30 14:30:00,56.82,56.85,56.74,56.81,20900.0,37.528,37.5478,37.4751,37.5214,20900.0
2010-04-30 14:35:00,56.81,56.81,56.69,56.74,67400.0,37.5214,37.5214,37.4421,37.4751,67400.0
2010-04-30 14:40:00,56.74,56.77,56.63,56.77,82700.0,37.4751,37.495,37.4025,37.495,82700.0
2010-04-30 14:45:00,56.77,56.82,56.7,56.77,51500.0,37.495,37.528,37.4487,37.495,51500.0
2010-04-30 14:50:00,56.77,56.83,56.71,56.79,37200.0,37.495,37.5346,37.4553,37.5082,37200.0
2010-04-30 14:55:00,56.81,56.82,56.68,56.72,69900.0,37.5214,37.528,37.4355,37.4619,69900.0
2010-04-30 15:00:00,56.71,56.74,56.68,56.68,94300.0,37.4553,37.4751,37.4355,37.4355,94300.0
2010-04-30 15:05:00,56.67,56.71,56.62,56.66,55100.0,37.4289,37.4553,37.3959,37.4223,55100.0
2010-04-30 15:10:00,56.67,56.78,56.65,56.73,47900.0,37.4289,37.5016,37.4157,37.4685,47900.0
2010-04-30 15:15:00,56.73,56.85,56.73,56.85,58100.0,37.4685,37.5478,37.4685,37.5478,58100.0
2010-04-30 15:20:00,56.85,56.88,56.78,56.87,76100.0,37.5478,37.5676,37.5016,37.561,76100.0
2010-04-30 15:25:00,56.88,57.0,56.88,57.0,171000.0,37.5676,37.6469,37.5676,37.6469,171000.0
2010-04-30 15:30:00,56.99,57.12,56.98,57.1,141900.0,37.6403,37.7261,37.6337,37.7129,141900.0
2010-04-30 15:35:00,57.1,57.1,56.94,56.96,198600.0,37.7129,37.7129,37.6072,37.6205,198600.0
2010-04-30 15:40:00,56.96,56.97,56.73,56.81,213200.0,37.6205,37.6271,37.4685,37.5214,213200.0
2010-04-30 15:45:00,56.8,56.8,56.69,56.77,174900.0,37.5148,37.5148,37.4421,37.495,174900.0
2010-04-30 15:50:00,56.77,56.9,56.75,56.87,223200.0,37.495,37.5808,37.4818,37.561,223200.0
2010-04-30 15:55:00,56.86,57.0,56.86,56.89,422000.0,37.5544,37.6469,37.5544,37.5742,422000.0
2010-05-03 09:30:00,56.96,57.33,56.87,57.21,100800.0,37.6205,37.8648,37.561,37.7856,100800.0
2010-05-03 09:35:00,57.21,57.43,57.21,57.39,49500.0,37.7856,37.9309,37.7856,37.9045,49500.0
2010-05-03 09:40:00,57.38,57.43,57.19,57.26,75500.0,37.8979,37.9309,37.7724,37.8186,75500.0
2010-05-03 09:45:00,57.27,57.28,57.07,57.16,48000.0,37.8252,37.8318,37.6931,37.7525,48000.0
2010-05-03 09:50:00,57.14,57.23,57.07,57.22,64500.0,37.7393,37.7988,37.6931,37.7922,64500.0
2010-05-03 09:55:00,57.22,57.22,57.06,57.1,29000.0,37.7922,37.7922,37.6865,37.7129,29000.0
2010-05-03 10:00:00,57.12,57.18,57.04,57.17,87800.0,37.7261,37.7658,37.6733,37.7592,87800.0
2010-05-03 10:05:00,57.17,57.38,57.16,57.34,48700.0,37.7592,37.8979,37.7525,37.8714,48700.0
2010-05-03 10:10:00,57.36,57.44,57.35,57.42,52300.0,37.8846,37.9375,37.878,37.9243,52300.0
2010-05-03 10:15:00,57.42,57.49,57.4,57.41,47200.0,37.9243,37.9705,37.9111,37.9177,47200.0
2010-05-03 10:20:00,57.42,57.44,57.33,57.35,37000.0,37.9243,37.9375,37.8648,37.878,37000.0
2010-05-03 10:25:00,57.32,57.33,57.15,57.16,35800.0,37.8582,37.8648,37.7459,37.7525,35800.0
2010-05-03 10:30:00,57.16,57.18,57.1,57.18,29500.0,37.7525,37.7658,37.7129,37.7658,29500.0
2010-05-03 10:35:00,57.18,57.35,57.17,57.32,43400.0,37.7658,37.878,37.7592,37.8582,43400.0
2010-05-03 10:40:00,57.33,57.5,57.32,57.5,64200.0,37.8648,37.9771,37.8582,37.9771,64200.0
2010-05-03 10:45:00,57.51,57.53,57.38,57.44,23500.0,37.9837,37.9969,37.8979,37.9375,23500.0
2010-05-03 10:50:00,57.44,57.46,57.29,57.36,21100.0,37.9375,37.9507,37.8384,37.8846,21100.0
2010-05-03 10:55:00,57.38,57.38,57.28,57.33,28400.0,37.8979,37.8979,37.8318,37.8648,28400.0
2010-05-03 11:00:00,57.33,57.41,57.32,57.4,29000.0,37.8648,37.9177,37.8582,37.9111,29000.0
2010-05-03 11:05:00,57.41,57.44,57.39,57.4,15600.0,37.9177,37.9375,37.9045,37.9111,15600.0
2010-05-03 11:10:00,57.4,57.47,57.4,57.46,24900.0,37.9111,37.9573,37.9111,37.9507,24900.0
2010-05-03 11:15:00,57.45,57.48,57.45,57.48,24100.0,37.9441,37.9639,37.9441,37.9639,24100.0
2010-05-03 11:20:00,57.48,57.57,57.48,57.56,34700.0,37.9639,38.0233,37.9639,38.0167,34700.0
2010-05-03 11:25:00,57.56,57.62,57.56,57.58,21700.0,38.0167,38.0564,38.0167,38.0299,21700.0
2010-05-03 11:30:00,57.59,57.59,57.47,57.47,28400.0,38.0365,38.0365,37.9573,37.9573,28400.0
2010-05-03 11:35:00,57.48,57.49,57.44,57.45,20900.0,37.9639,37.9705,37.9375,37.9441,20900.0
2010-05-03 11:40:00,57.45,57.45,57.37,57.37,45800.0,37.9441,37.9441,37.8912,37.8912,45800.0
2010-05-03 11:45:00,57.37,57.48,57.37,57.47,74900.0,37.8912,37.9639,37.8912,37.9573,74900.0
2010-05-03 11:50:00,57.47,57.51,57.37,57.4,57500.0,37.9573,37.9837,37.8912,37.9111,57500.0
2010-05-03 11:55:00,57.4,57.4,57.32,57.33,28500.0,37.9111,37.9111,37.8582,37.8648,28500.0
2010-05-03 12:00:00,57.34,57.34,57.24,57.29,30600.0,37.8714,37.8714,37.8054,37.8384,30600.0
2010-05-03 12:05:00,57.3,57.31,57.27,57.27,12600.0,37.845,37.8516,37.8252,37.8252,12600.0
2010-05-03 12:10:00,57.27,57.31,57.22,57.22,37600.0,37.8252,37.8516,37.7922,37.7922,37600.0
2010-05-03 12:15:00,57.23,57.25,57.22,57.24,16100.0,37.7988,37.812,37.7922,37.8054,16100.0
2010-05-03 12:20:00,57.24,57.35,57.23,57.35,50500.0,37.8054,37.878,37.7988,37.878,50500.0
2010-05-03 12:25:00,57.35,57.42,57.33,57.39,39100.0,37.878,37.9243,37.8648,37.9045,39100.0
2010-05-03 12:30:00,57.39,57.43,57.36,57.43,59600.0,37.9045,37.9309,37.8846,37.9309,59600.0
2010-05-03 12:35:00,57.42,57.42,57.36,57.36,42400.0,37.9243,37.9243,37.8846,37.8846,42400.0
2010-05-03 12:40:00,57.37,57.4,57.37,57.4,12400.0,37.8912,37.9111,37.8912,37.9111,12400.0
2010-05-03 12:45:00,57.4,57.46,57.38,57.4,81200.0,37.9111,37.9507,37.8979,37.9111,81200.0
2010-05-03 12:50:00,57.4,57.4,57.34,57.35,38400.0,37.9111,37.9111,37.8714,37.878,38400.0
2010-05-03 12:55:00,57.36,57.37,57.23,57.25,198600.0,37.8846,37.8912,37.7988,37.812,198600.0
2010-05-03 13:00:00,57.25,57.25,57.1,57.1,118100.0,37.812,37.812,37.7129,37.7129,118100.0
2010-05-03 13:05:00,57.09,57.1,56.98,57.0,97100.0,37.7063,37.7129,37.6337,37.6469,97100.0
2010-05-03 13:10:00,57.0,57.01,56.93,56.95,73600.0,37.6469,37.6535,37.6006,37.6138,73600.0
2010-05-03 13:15:00,56.95,56.98,56.86,56.9,64500.0,37.6138,37.6337,37.5544,37.5808,64500.0
2010-05-03 13:20:00,56.9,57.0,56.9,57.0,30700.0,37.5808,37.6469,37.5808,37.6469,30700.0
2010-05-03 13:25:00,56.99,57.0,56.9,56.96,39400.0,37.6403,37.6469,37.5808,37.6205,39400.0
2010-05-03 13:30:00,56.97,57.07,56.96,57.03,50900.0,37.6271,37.6931,37.6205,37.6667,50900.0
2010-05-03 13:35:00,57.03,57.05,57.0,57.03,58200.0,37.6667,37.6799,37.6469,37.6667,58200.0
2010-05-03 13:40:00,57.02,57.06,56.9,56.92,76200.0,37.6601,37.6865,37.5808,37.594,76200.0
2010-05-03 13:45:00,56.92,56.95,56.85,56.93,44600.0,37.594,37.6138,37.5478,37.6006,44600.0
2010-05-03 13:50:00,56.92,56.96,56.84,56.85,44500.0,37.594,37.6205,37.5412,37.5478,44500.0
2010-05-03 13:55:00,56.84,56.87,56.82,56.85,52100.0,37.5412,37.561,37.528,37.5478,52100.0
2010-05-03 14:00:00,56.85,56.85,56.67,56.79,102500.0,37.5478,37.5478,37.4289,37.5082,102500.0
2010-05-03 14:05:00,56.78,56.83,56.78,56.8,20200.0,37.5016,37.5346,37.5016,37.5148,20200.0
2010-05-03 14:10:00,56.79,56.88,56.79,56.88,62800.0,37.5082,37.5676,37.5082,37.5676,62800.0
2010-05-03 14:15:00,56.89,56.92,56.87,56.92,57000.0,37.5742,37.594,37.561,37.594,57000.0
2010-05-03 14:20:00,56.93,56.99,56.91,56.92,59100.0,37.6006,37.6403,37.5874,37.594,59100.0
2010-05-03 14:25:00,56.92,56.97,56.91,56.97,24800.0,37.594,37.6271,37.5874,37.6271,24800.0
2010-05-03 14:30:00,56.97,57.04,56.97,57.0,62400.0,37.6271,37.6733,37.6271,37.6469,62400.0
2010-05-03 14:35:00,57.0,57.02,56.98,56.99,53000.0,37.6469,37.6601,37.6337,37.6403,53000.0
2010-05-03 14:40:00,56.99,57.0,56.86,56.87,45600.0,37.6403,37.6469,37.5544,37.561,45600.0
2010-05-03 14:45:00,56.89,56.9,56.85,56.86,59200.0,37.5742,37.5808,37.5478,37.5544,59200.0
2010-05-03 14:50:00,56.87,57.09,56.87,57.08,91900.0,37.561,37.7063,37.561,37.6997,91900.0
2010-05-03 14:55:00,57.08,57.09,56.98,56.99,64500.0,37.6997,37.7063,37.6337,37.6403,64500.0
2010-05-03 15:00:00,56.99,57.06,56.99,57.06,53800.0,37.6403,37.6865,37.6403,37.6865,53800.0
2010-05-03 15:05:00,57.06,57.14,57.05,57.09,63500.0,37.6865,37.7393,37.6799,37.7063,63500.0
2010-05-03 15:10:00,57.08,57.11,57.01,57.02,114600.0,37.6997,37.7195,37.6535,37.6601,114600.0
2010-05-03 15:15:00,57.03,57.04,56.92,56.96,118700.0,37.6667,37.6733,37.594,37.6205,118700.0
2010-05-03 15:20:00,56.97,57.05,56.95,56.99,88000.0,37.6271,37.6799,37.6138,37.6403,88000.0
2010-05-03 15:25:00,57.0,57.1,56.95,57.04,55200.0,37.6469,37.7129,37.6138,37.6733,55200.0
2010-05-03 15:30:00,57.05,57.05,56.98,57.0,80500.0,37.6799,37.6799,37.6337,37.6469,80500.0
2010-05-03 15:35:00,57.0,57.03,56.9,56.94,153300.0,37.6469,37.6667,37.5808,37.6072,153300.0
2010-05-03 15:40:00,56.93,56.96,56.88,56.95,77000.0,37.6006,37.6205,37.5676,37.6138,77000.0
2010-05-03 15:45:00,56.95,57.04,56.95,56.97,141200.0,37.6138,37.6733,37.6138,37.6271,141200.0
2010-05-03 15:50:00,56.98,57.03,56.98,56.99,107400.0,37.6337,37.6667,37.6337,37.6403,107400.0
2010-05-03 15:55:00,56.99,56.99,56.93,56.99,287100.0,37.6403,37.6403,37.6006,37.6403,287100.0
2010-05-04 09:30:00,56.58,56.68,55.96,56.0,137600.0,37.3695,37.4355,36.96,36.9864,137600.0
2010-05-04 09:35:00,56.0,56.2,55.8,55.99,101500.0,36.9864,37.1185,36.8543,36.9798,101500.0
2010-05-04 09:40:00,56.0,56.02,55.83,55.95,78300.0,36.9864,36.9996,36.8741,36.9534,78300.0
2010-05-04 09:45:00,55.91,56.21,55.83,56.21,108700.0,36.927,37.1251,36.8741,37.1251,108700.0
2010-05-04 09:50:00,56.21,56.27,56.1,56.11,71100.0,37.1251,37.1647,37.0524,37.0591,71100.0
2010-05-04 09:55:00,56.12,56.26,56.02,56.24,88700.0,37.0657,37.1581,36.9996,37.1449,88700.0
2010-05-04 10:00:00,56.22,56.26,56.0,56.03,77900.0,37.1317,37.1581,36.9864,37.0062,77900.0
2010-05-04 10:05:00,56.01,56.24,55.99,56.17,62400.0,36.993,37.1449,36.9798,37.0987,62400.0
2010-05-04 10:10:00,56.14,56.34,56.12,56.31,72800.0,37.0789,37.211,37.0657,37.1911,72800.0
2010-05-04 10:15:00,56.3,56.3,55.99,56.02,126900.0,37.1845,37.1845,36.9798,36.9996,126900.0
2010-05-04 10:20:00,56.03,56.14,56.02,56.03,117700.0,37.0062,37.0789,36.9996,37.0062,117700.0
2010-05-04 10:25:00,56.05,56.15,55.97,55.99,101100.0,37.0194,37.0855,36.9666,36.9798,101100.0
2010-05-04 10:30:00,55.99,56.04,55.8,55.8,117400.0,36.9798,37.0128,36.8543,36.8543,117400.0
2010-05-04 10:35:00,55.8,55.84,55.59,55.63,228900.0,36.8543,36.8807,36.7156,36.742,228900.0
2010-05-04 10:40:00,55.64,55.66,55.54,55.57,74600.0,36.7486,36.7618,36.6826,36.7024,74600.0
2010-05-04 10:45:00,55.56,55.59,55.5,55.5,63600.0,36.6958,36.7156,36.6562,36.6562,63600.0
2010-05-04 10:50:00,55.5,55.71,55.43,55.65,116400.0,36.6562,36.7949,36.6099,36.7552,116400.0
2010-05-04 10:55:00,55.65,55.65,55.4,55.42,63300.0,36.7552,36.7552,36.5901,36.6033,63300.0
2010-05-04 11:00:00,55.42,55.42,55.24,55.24,178300.0,36.6033,36.6033,36.4844,36.4844,178300.0
2010-05-04 11:05:00,55.23,55.4,55.17,55.29,114200.0,36.4778,36.5901,36.4382,36.5175,114200.0
2010-05-04 11:10:00,55.3,55.39,55.29,55.36,70500.0,36.5241,36.5835,36.5175,36.5637,70500.0
2010-05-04 11:15:00,55.34,55.44,55.33,55.43,43600.0,36.5505,36.6165,36.5439,36.6099,43600.0
2010-05-04 11:20:00,55.43,55.49,55.32,55.35,95000.0,36.6099,36.6496,36.5373,36.5571,95000.0
2010-05-04 11:25:00,55.34,55.39,55.29,55.36,87100.0,36.5505,36.5835,36.5175,36.5637,87100.0
2010-05-04 11:30:00,55.36,55.47,55.36,55.42,32800.0,36.5637,36.6363,36.5637,36.6033,32800.0
2010-05-04 11:35:00,55.42,55.53,55.39,55.53,45300.0,36.6033,36.676,36.5835,36.676,45300.0
2010-05-04 11:40:00,55.54,55.62,55.53,55.57,45200.0,36.6826,36.7354,36.676,36.7024,45200.0
2010-05-04 11:45:00,55.55,55.68,55.55,55.68,72200.0,36.6892,36.775,36.6892,36.775,72200.0
2010-05-04 11:50:00,55.67,55.71,55.65,55.7,80800.0,36.7684,36.7949,36.7552,36.7883,80800.0
2010-05-04 11:55:00,55.71,55.82,55.69,55.8,76800.0,36.7949,36.8675,36.7817,36.8543,76800.0
2010-05-04 12:00:00,55.81,55.82,55.68,55.69,100200.0,36.8609,36.8675,36.775,36.7817,100200.0
2010-05-04 12:05:00,55.7,55.71,55.62,55.66,53600.0,36.7883,36.7949,36.7354,36.7618,53600.0
2010-05-04 12:10:00,55.66,55.71,55.56,55.71,33400.0,36.7618,36.7949,36.6958,36.7949,33400.0
2010-05-04 12:15:00,55.71,55.75,55.63,55.64,43500.0,36.7949,36.8213,36.742,36.7486,43500.0
2010-05-04 12:20:00,55.64,55.64,55.42,55.44,72200.0,36.7486,36.7486,36.6033,36.6165,72200.0
2010-05-04 12:25:00,55.44,55.55,55.4,55.54,44400.0,36.6165,36.6892,36.5901,36.6826,44400.0
2010-05-04 12:30:00,55.55,55.62,55.51,55.6,31100.0,36.6892,36.7354,36.6628,36.7222,31100.0
2010-05-04 12:35:00,55.6,55.72,55.58,55.72,41800.0,36.7222,36.8015,36.709,36.8015,41800.0
2010-05-04 12:40:00,55.73,55.79,55.67,55.67,47600.0,36.8081,36.8477,36.7684,36.7684,47600.0
2010-05-04 12:45:00,55.68,55.8,55.66,55.76,42000.0,36.775,36.8543,36.7618,36.8279,42000.0
2010-05-04 12:50:00,55.76,55.86,55.7,55.84,85500.0,36.8279,36.8939,36.7883,36.8807,85500.0
2010-05-04 12:55:00,55.85,55.94,55.78,55.94,66400.0,36.8873,36.9468,36.8411,36.9468,66400.0
2010-05-04 13:00:00,55.94,55.94,55.86,55.88,45600.0,36.9468,36.9468,36.8939,36.9071,45600.0
2010-05-04 13:05:00,55.88,55.9,55.81,55.81,54000.0,36.9071,36.9204,36.8609,36.8609,54000.0
2010-05-04 13:10:00,55.81,55.82,55.71,55.71,95000.0,36.8609,36.8675,36.7949,36.7949,95000.0
2010-05-04 13:15:00,55.71,55.8,55.67,55.72,40900.0,36.7949,36.8543,36.7684,36.8015,40900.0
2010-05-04 13:20:00,55.72,55.77,55.65,55.65,184200.0,36.8015,36.8345,36.7552,36.7552,184200.0
2010-05-04 13:25:00,55.64,55.67,55.54,55.56,84100.0,36.7486,36.7684,36.6826,36.6958,84100.0
2010-05-04 13:30:00,55.56,55.63,55.55,55.56,82800.0,36.6958,36.742,36.6892,36.6958,82800.0
2010-05-04 13:35:00,55.56,55.57,55.4,55.43,122200.0,36.6958,36.7024,36.5901,36.6099,122200.0
2010-05-04 13:40:00,55.43,55.52,55.42,55.45,88600.0,36.6099,36.6694,36.6033,36.6231,88600.0
2010-05-04 13:45:00,55.45,55.55,55.42,55.53,98600.0,36.6231,36.6892,36.6033,36.676,98600.0
2010-05-04 13:50:00,55.51,55.52,55.44,55.45,36600.0,36.6628,36.6694,36.6165,36.6231,36600.0
2010-05-04 13:55:00,55.45,55.45,55.35,55.43,40300.0,36.6231,36.6231,36.5571,36.6099,40300.0
2010-05-04 14:00:00,55.44,55.45,55.32,55.39,64400.0,36.6165,36.6231,36.5373,36.5835,64400.0
2010-05-04 14:05:00,55.39,55.56,55.39,55.56,71200.0,36.5835,36.6958,36.5835,36.6958,71200.0
2010-05-04 14:10:00,55.56,55.67,55.56,55.67,42100.0,36.6958,36.7684,36.6958,36.7684,42100.0
2010-05-04 14:15:00,55.68,55.7,55.6,55.63,77200.0,36.775,36.7883,36.7222,36.742,77200.0
2010-05-04 14:20:00,55.63,55.69,55.58,55.62,53500.0,36.742,36.7817,36.709,36.7354,53500.0
2010-05-04 14:25:00,55.62,55.66,55.6,55.6,51000.0,36.7354,36.7618,36.7222,36.7222,51000.0
2010-05-04 14:30:00,55.6,55.68,55.58,55.59,64500.0,36.7222,36.775,36.709,36.7156,64500.0
2010-05-04 14:35:00,55.6,55.66,55.57,55.57,38800.0,36.7222,36.7618,36.7024,36.7024,38800.0
2010-05-04 14:40:00,55.58,55.68,55.58,55.65,46900.0,36.709,36.775,36.709,36.7552,46900.0
2010-05-04 14:45:00,55.65,55.65,55.6,55.62,32800.0,36.7552,36.7552,36.7222,36.7354,32800.0
2010-05-04 14:50:00,55.62,55.71,55.62,55.65,67600.0,36.7354,36.7949,36.7354,36.7552,67600.0
2010-05-04 14:55:00,55.63,55.67,55.59,55.63,48200.0,36.742,36.7684,36.7156,36.742,48200.0
2010-05-04 15:00:00,55.63,55.72,55.57,55.72,58800.0,36.742,36.8015,36.7024,36.8015,58800.0
2010-05-04 15:05:00,55.72,55.73,55.65,55.69,77900.0,36.8015,36.8081,36.7552,36.7817,77900.0
2010-05-04 15:10:00,55.69,55.72,55.65,55.69,91000.0,36.7817,36.8015,36.7552,36.7817,91000.0
2010-05-04 15:15:00,55.69,55.83,55.69,55.81,66400.0,36.7817,36.8741,36.7817,36.8609,66400.0
2010-05-04 15:20:00,55.81,55.81,55.7,55.78,59600.0,36.8609,36.8609,36.7883,36.8411,59600.0
2010-05-04 15:25:00,55.77,55.77,55.66,55.66,79100.0,36.8345,36.8345,36.7618,36.7618,79100.0
2010-05-04 15:30:00,55.65,55.77,55.65,55.68,76800.0,36.7552,36.8345,36.7552,36.775,76800.0
2010-05-04 15:35:00,55.69,55.7,55.57,55.58,79200.0,36.7817,36.7883,36.7024,36.709,79200.0
2010-05-04 15:40:00,55.58,55.58,55.38,55.41,154200.0,36.709,36.709,36.5769,36.5967,154200.0
2010-05-04 15:45:00,55.41,55.51,55.4,55.49,216500.0,36.5967,36.6628,36.5901,36.6496,216500.0
2010-05-04 15:50:00,55.49,55.68,55.45,55.67,179700.0,36.6496,36.775,36.6231,36.7684,179700.0
2010-05-04 15:55:00,55.68,55.7,55.55,55.57,256200.0,36.775,36.7883,36.6892,36.7024,256200.0
2010-05-05 09:30:00,55.2,55.59,55.2,55.43,184800.0,36.458,36.7156,36.458,36.6099,184800.0
2010-05-05 09:35:00,55.45,55.75,55.42,55.57,132600.0,36.6231,36.8213,36.6033,36.7024,132600.0
2010-05-05 09:40:00,55.58,55.79,55.26,55.74,186000.0,36.709,36.8477,36.4977,36.8147,186000.0
2010-05-05 09:45:00,55.74,55.78,55.5,55.59,85200.0,36.8147,36.8411,36.6562,36.7156,85200.0
2010-05-05 09:50:00,55.59,55.62,55.42,55.61,127100.0,36.7156,36.7354,36.6033,36.7288,127100.0
2010-05-05 09:55:00,55.62,55.81,55.53,55.76,182800.0,36.7354,36.8609,36.676,36.8279,182800.0
2010-05-05 10:00:00,55.76,55.91,55.67,55.85,243900.0,36.8279,36.927,36.7684,36.8873,243900.0
2010-05-05 10:05:00,55.83,56.0,55.75,55.91,149600.0,36.8741,36.9864,36.8213,36.927,149600.0
2010-05-05 10:10:00,55.9,56.01,55.83,56.0,90500.0,36.9204,36.993,36.8741,36.9864,90500.0
2010-05-05 10:15:00,56.0,56.29,55.93,56.24,123700.0,36.9864,37.1779,36.9402,37.1449,123700.0
2010-05-05 10:20:00,56.25,56.38,56.23,56.37,172200.0,37.1515,37.2374,37.1383,37.2308,172200.0
2010-05-05 10:25:00,56.35,56.37,55.96,55.99,67100.0,37.2176,37.2308,36.96,36.9798,67100.0
2010-05-05 10:30:00,55.97,56.05,55.94,56.02,99400.0,36.9666,37.0194,36.9468,36.9996,99400.0
2010-05-05 10:35:00,56.03,56.18,56.02,56.16,160700.0,37.0062,37.1053,36.9996,37.0921,160700.0
2010-05-05 10:40:00,56.15,56.34,56.14,56.28,71900.0,37.0855,37.211,37.0789,37.1713,71900.0
2010-05-05 10:45:00,56.28,56.53,56.27,56.5,102000.0,37.1713,37.3364,37.1647,37.3166,102000.0
2010-05-05 10:50:00,56.51,56.53,56.42,56.43,83600.0,37.3232,37.3364,37.2638,37.2704,83600.0
2010-05-05 10:55:00,56.43,56.44,56.36,56.36,164300.0,37.2704,37.277,37.2242,37.2242,164300.0
2010-05-05 11:00:00,56.36,56.38,56.16,56.23,119700.0,37.2242,37.2374,37.0921,37.1383,119700.0
2010-05-05 11:05:00,56.21,56.22,56.11,56.16,90400.0,37.1251,37.1317,37.0591,37.0921,90400.0
2010-05-05 11:10:00,56.16,56.33,56.12,56.28,72400.0,37.0921,37.2044,37.0657,37.1713,72400.0
2010-05-05 11:15:00,56.26,56.41,56.25,56.36,72400.0,37.1581,37.2572,37.1515,37.2242,72400.0
2010-05-05 11:20:00,56.36,56.42,56.33,56.42,90800.0,37.2242,37.2638,37.2044,37.2638,90800.0
2010-05-05 11:25:00,56.42,56.59,56.34,56.45,259300.0,37.2638,37.3761,37.211,37.2836,259300.0
2010-05-05 11:30:00,56.45,56.5,56.35,56.39,45200.0,37.2836,37.3166,37.2176,37.244,45200.0
2010-05-05 11:35:00,56.39,56.42,56.33,56.34,55700.0,37.244,37.2638,37.2044,37.211,55700.0
2010-05-05 11:40:00,56.33,56.41,56.29,56.35,65900.0,37.2044,37.2572,37.1779,37.2176,65900.0
2010-05-05 11:45:00,56.36,56.38,56.27,56.37,78400.0,37.2242,37.2374,37.1647,37.2308,78400.0
2010-05-05 11:50:00,56.38,56.47,56.27,56.27,86200.0,37.2374,37.2968,37.1647,37.1647,86200.0
2010-05-05 11:55:00,56.26,56.37,56.25,56.29,128500.0,37.1581,37.2308,37.1515,37.1779,128500.0
2010-05-05 12:00:00,56.29,56.31,56.17,56.28,58400.0,37.1779,37.1911,37.0987,37.1713,58400.0
2010-05-05 12:05:00,56.27,56.34,56.24,56.24,55800.0,37.1647,37.211,37.1449,37.1449,55800.0
2010-05-05 12:10:00,56.24,56.24,56.08,56.15,68900.0,37.1449,37.1449,37.0392,37.0855,68900.0
2010-05-05 12:15:00,56.14,56.2,56.09,56.2,46700.0,37.0789,37.1185,37.0458,37.1185,46700.0
2010-05-05 12:20:00,56.2,56.2,55.99,56.06,113100.0,37.1185,37.1185,36.9798,37.026,113100.0
2010-05-05 12:25:00,56.05,56.05,55.97,56.0,189700.0,37.0194,37.0194,36.9666,36.9864,189700.0
2010-05-05 12:30:00,56.0,56.01,55.76,55.8,197700.0,36.9864,36.993,36.8279,36.8543,197700.0
2010-05-05 12:35:00,55.79,55.83,55.66,55.79,111400.0,36.8477,36.8741,36.7618,36.8477,111400.0
2010-05-05 12:40:00,55.8,55.82,55.44,55.48,212500.0,36.8543,36.8675,36.6165,36.643,212500.0
2010-05-05 12:45:00,55.49,55.55,55.42,55.5,143800.0,36.6496,36.6892,36.6033,36.6562,143800.0
2010-05-05 12:50:00,55.51,55.57,55.47,55.53,114300.0,36.6628,36.7024,36.6363,36.676,114300.0
2010-05-05 12:55:00,55.53,55.54,55.39,55.43,105100.0,36.676,36.6826,36.5835,36.6099,105100.0
2010-05-05 13:00:00,55.43,55.46,55.36,55.42,119900.0,36.6099,36.6297,36.5637,36.6033,119900.0
2010-05-05 13:05:00,55.4,55.62,55.4,55.54,57200.0,36.5901,36.7354,36.5901,36.6826,57200.0
2010-05-05 13:10:00,55.54,55.55,55.35,55.35,80800.0,36.6826,36.6892,36.5571,36.5571,80800.0
2010-05-05 13:15:00,55.35,55.37,55.26,55.31,77000.0,36.5571,36.5703,36.4977,36.5307,77000.0
2010-05-05 13:20:00,55.3,55.51,55.3,55.48,188100.0,36.5241,36.6628,36.5241,36.643,188100.0
2010-05-05 13:25:00,55.49,55.5,55.25,55.31,186900.0,36.6496,36.6562,36.491,36.5307,186900.0
2010-05-05 13:30:00,55.31,55.4,55.29,55.33,146800.0,36.5307,36.5901,36.5175,36.5439,146800.0
2010-05-05 13:35:00,55.33,55.34,55.12,55.32,233500.0,36.5439,36.5505,36.4052,36.5373,233500.0
2010-05-05 13:40:00,55.33,55.4,55.22,55.23,70800.0,36.5439,36.5901,36.4712,36.4778,70800.0
2010-05-05 13:45:00,55.23,55.35,55.2,55.25,56800.0,36.4778,36.5571,36.458,36.491,56800.0
2010-05-05 13:50:00,55.26,55.33,55.19,55.33,115200.0,36.4977,36.5439,36.4514,36.5439,115200.0
2010-05-05 13:55:00,55.31,55.5,55.31,55.4,207500.0,36.5307,36.6562,36.5307,36.5901,207500.0
2010-05-05 14:00:00,55.38,55.47,55.36,55.47,116700.0,36.5769,36.6363,36.5637,36.6363,116700.0
2010-05-05 14:05:00,55.47,55.62,55.38,55.56,161900.0,36.6363,36.7354,36.5769,36.6958,161900.0
2010-05-05 14:10:00,55.56,55.57,55.47,55.56,85000.0,36.6958,36.7024,36.6363,36.6958,85000.0
2010-05-05 14:15:00,55.56,55.66,55.53,55.6,92200.0,36.6958,36.7618,36.676,36.7222,92200.0
2010-05-05 14:20:00,55.6,55.69,55.59,55.6,64400.0,36.7222,36.7817,36.7156,36.7222,64400.0
2010-05-05 14:25:00,55.6,55.71,55.59,55.67,105400.0,36.7222,36.7949,36.7156,36.7684,105400.0
2010-05-05 14:30:00,55.66,55.69,55.6,55.64,141600.0,36.7618,36.7817,36.7222,36.7486,141600.0
2010-05-05 14:35:00,55.65,55.7,55.6,55.63,133500.0,36.7552,36.7883,36.7222,36.742,133500.0
2010-05-05 14:40:00,55.63,55.66,55.5,55.51,185600.0,36.742,36.7618,36.6562,36.6628,185600.0
2010-05-05 14:45:00,55.52,55.59,55.43,55.54,171100.0,36.6694,36.7156,36.6099,36.6826,171100.0
2010-05-05 14:50:00,55.53,55.64,55.4,55.62,260200.0,36.676,36.7486,36.5901,36.7354,260200.0
2010-05-05 14:55:00,55.63,55.72,55.6,55.68,157700.0,36.742,36.8015,36.7222,36.775,157700.0
2010-05-05 15:00:00,55.69,55.82,55.63,55.8,164100.0,36.7817,36.8675,36.742,36.8543,164100.0
2010-05-05 15:05:00,55.81,56.06,55.8,56.05,171300.0,36.8609,37.026,36.8543,37.0194,171300.0
2010-05-05 15:10:00,56.06,56.15,56.02,56.14,179200.0,37.026,37.0855,36.9996,37.0789,179200.0
2010-05-05 15:15:00,56.15,56.17,56.06,56.06,110200.0,37.0855,37.0987,37.026,37.026,110200.0
2010-05-05 15:20:00,56.05,56.21,55.99,56.2,200100.0,37.0194,37.1251,36.9798,37.1185,200100.0
2010-05-05 15:25:00,56.2,56.23,56.06,56.15,315300.0,37.1185,37.1383,37.026,37.0855,315300.0
2010-05-05 15:30:00,56.15,56.16,55.97,55.99,117800.0,37.0855,37.0921,36.9666,36.9798,117800.0
2010-05-05 15:35:00,55.99,55.99,55.86,55.91,133100.0,36.9798,36.9798,36.8939,36.927,133100.0
2010-05-05 15:40:00,55.92,56.0,55.88,55.99,123700.0,36.9336,36.9864,36.9071,36.9798,123700.0
2010-05-05 15:45:00,55.99,56.02,55.88,55.99,172500.0,36.9798,36.9996,36.9071,36.9798,172500.0
2010-05-05 15:50:00,55.98,56.09,55.96,56.08,280400.0,36.9732,37.0458,36.96,37.0392,280400.0
2010-05-05 15:55:00,56.09,56.15,56.04,56.1,524600.0,37.0458,37.0855,37.0128,37.0524,524600.0
2010-05-06 09:30:00,54.74,55.49,54.39,55.05,694900.0,36.1542,36.6496,35.923,36.359,694900.0
2010-05-06 09:35:00,55.06,55.28,54.97,55.05,249700.0,36.3656,36.5109,36.3061,36.359,249700.0
2010-05-06 09:40:00,55.08,55.4,55.05,55.29,293800.0,36.3788,36.5901,36.359,36.5175,293800.0
2010-05-06 09:45:00,55.29,55.47,55.25,55.29,321900.0,36.5175,36.6363,36.491,36.5175,321900.0
2010-05-06 09:50:00,55.28,55.3,55.01,55.08,347000.0,36.5109,36.5241,36.3325,36.3788,347000.0
2010-05-06 09:55:00,55.07,55.22,55.06,55.11,399600.0,36.3722,36.4712,36.3656,36.3986,399600.0
2010-05-06 10:00:00,55.11,55.45,55.02,55.31,301600.0,36.3986,36.6231,36.3391,36.5307,301600.0
2010-05-06 10:05:00,55.3,55.35,55.18,55.24,190300.0,36.5241,36.5571,36.4448,36.4844,190300.0
2010-05-06 10:10:00,55.24,55.34,55.22,55.34,193700.0,36.4844,36.5505,36.4712,36.5505,193700.0
2010-05-06 10:15:00,55.34,55.58,55.32,55.43,222800.0,36.5505,36.709,36.5373,36.6099,222800.0
2010-05-06 10:20:00,55.43,55.53,55.28,55.44,235300.0,36.6099,36.676,36.5109,36.6165,235300.0
2010-05-06 10:25:00,55.45,55.46,55.26,55.31,111800.0,36.6231,36.6297,36.4977,36.5307,111800.0
2010-05-06 10:30:00,55.31,55.52,55.3,55.48,106700.0,36.5307,36.6694,36.5241,36.643,106700.0
2010-05-06 10:35:00,55.47,55.92,55.47,55.84,188900.0,36.6363,36.9336,36.6363,36.8807,188900.0
2010-05-06 10:40:00,55.84,55.84,55.58,55.65,209400.0,36.8807,36.8807,36.709,36.7552,209400.0
2010-05-06 10:45:00,55.64,55.84,55.6,55.79,263100.0,36.7486,36.8807,36.7222,36.8477,263100.0
2010-05-06 10:50:00,55.78,55.79,55.59,55.61,129200.0,36.8411,36.8477,36.7156,36.7288,129200.0
2010-05-06 10:55:00,55.6,55.73,55.55,55.68,114500.0,36.7222,36.8081,36.6892,36.775,114500.0
2010-05-06 11:00:00,55.67,55.71,55.54,55.61,68100.0,36.7684,36.7949,36.6826,36.7288,68100.0
2010-05-06 11:05:00,55.6,55.63,55.5,55.62,89800.0,36.7222,36.742,36.6562,36.7354,89800.0
2010-05-06 11:10:00,55.61,55.63,55.52,55.57,138000.0,36.7288,36.742,36.6694,36.7024,138000.0
2010-05-06 11:15:00,55.57,55.58,55.42,55.5,225100.0,36.7024,36.709,36.6033,36.6562,225100.0
2010-05-06 11:20:00,55.51,55.86,55.51,55.86,99700.0,36.6628,36.8939,36.6628,36.8939,99700.0
2010-05-06 11:25:00,55.86,56.18,55.85,56.13,223200.0,36.8939,37.1053,36.8873,37.0723,223200.0
2010-05-06 11:30:00,56.08,56.17,56.05,56.06,105300.0,37.0392,37.0987,37.0194,37.026,105300.0
2010-05-06 11:35:00,56.06,56.1,55.86,55.97,127000.0,37.026,37.0524,36.8939,36.9666,127000.0
2010-05-06 11:40:00,55.96,55.96,55.75,55.84,114700.0,36.96,36.96,36.8213,36.8807,114700.0
2010-05-06 11:45:00,55.84,55.89,55.71,55.75,112300.0,36.8807,36.9137,36.7949,36.8213,112300.0
2010-05-06 11:50:00,55.75,55.93,55.72,55.85,67000.0,36.8213,36.9402,36.8015,36.8873,67000.0
2010-05-06 11:55:00,55.85,55.94,55.82,55.91,73700.0,36.8873,36.9468,36.8675,36.927,73700.0
2010-05-06 12:00:00,55.91,56.0,55.85,56.0,94900.0,36.927,36.9864,36.8873,36.9864,94900.0
2010-05-06 12:05:00,56.0,56.06,55.84,55.9,79400.0,36.9864,37.026,36.8807,36.9204,79400.0
2010-05-06 12:10:00,55.9,56.05,55.9,56.03,54800.0,36.9204,37.0194,36.9204,37.0062,54800.0
2010-05-06 12:15:00,56.04,56.05,55.97,56.03,69800.0,37.0128,37.0194,36.9666,37.0062,69800.0
2010-05-06 12:20:00,56.01,56.05,55.98,56.0,63400.0,36.993,37.0194,36.9732,36.9864,63400.0
2010-05-06 12:25:00,56.0,56.03,55.87,55.89,53700.0,36.9864,37.0062,36.9005,36.9137,53700.0
2010-05-06 12:30:00,55.87,55.9,55.8,55.89,70700.0,36.9005,36.9204,36.8543,36.9137,70700.0
2010-05-06 12:35:00,55.89,55.89,55.78,55.85,89200.0,36.9137,36.9137,36.8411,36.8873,89200.0
2010-05-06 12:40:00,55.84,55.91,55.81,55.85,46400.0,36.8807,36.927,36.8609,36.8873,46400.0
2010-05-06 12:45:00,55.86,55.86,55.63,55.7,48600.0,36.8939,36.8939,36.742,36.7883,48600.0
2010-05-06 12:50:00,55.7,55.81,55.65,55.76,50400.0,36.7883,36.8609,36.7552,36.8279,50400.0
2010-05-06 12:55:00,55.77,55.81,55.68,55.81,30600.0,36.8345,36.8609,36.775,36.8609,30600.0
2010-05-06 13:00:00,55.8,55.9,55.76,55.84,42500.0,36.8543,36.9204,36.8279,36.8807,42500.0
2010-05-06 13:05:00,55.83,55.85,55.76,55.85,46200.0,36.8741,36.8873,36.8279,36.8873,46200.0
2010-05-06 13:10:00,55.86,55.88,55.75,55.77,52000.0,36.8939,36.9071,36.8213,36.8345,52000.0
2010-05-06 13:15:00,55.77,55.82,55.68,55.76,200800.0,36.8345,36.8675,36.775,36.8279,200800.0
2010-05-06 13:20:00,55.77,55.78,55.61,55.68,72500.0,36.8345,36.8411,36.7288,36.775,72500.0
2010-05-06 13:25:00,55.65,55.8,55.61,55.79,80200.0,36.7552,36.8543,36.7288,36.8477,80200.0
2010-05-06 13:30:00,55.79,55.79,55.62,55.64,32800.0,36.8477,36.8477,36.7354,36.7486,32800.0
2010-05-06 13:35:00,55.64,55.64,55.52,55.57,94100.0,36.7486,36.7486,36.6694,36.7024,94100.0
2010-05-06 13:40:00,55.57,55.66,55.5,55.66,85900.0,36.7024,36.7618,36.6562,36.7618,85900.0
2010-05-06 13:45:00,55.65,55.72,55.56,55.58,101400.0,36.7552,36.8015,36.6958,36.709,101400.0
2010-05-06 13:50:00,55.57,55.58,55.5,55.51,54600.0,36.7024,36.709,36.6562,36.6628,54600.0
2010-05-06 13:55:00,55.53,55.57,55.42,55.56,109700.0,36.676,36.7024,36.6033,36.6958,109700.0
2010-05-06 14:00:00,55.56,55.65,55.5,55.51,96300.0,36.6958,36.7552,36.6562,36.6628,96300.0
2010-05-06 14:05:00,55.52,55.55,55.38,55.42,173100.0,36.6694,36.6892,36.5769,36.6033,173100.0
2010-05-06 14:10:00,55.43,55.47,55.24,55.29,299400.0,36.6099,36.6363,36.4844,36.5175,299400.0
2010-05-06 14:15:00,55.28,55.32,54.92,55.04,140300.0,36.5109,36.5373,36.2731,36.3523,140300.0
2010-05-06 14:20:00,55.04,55.35,54.8,55.34,346300.0,36.3523,36.5571,36.1938,36.5505,346300.0
2010-05-06 14:25:00,55.34,55.46,55.29,55.37,194500.0,36.5505,36.6297,36.5175,36.5703,194500.0
2010-05-06 14:30:00,55.37,55.38,54.9,54.91,264600.0,36.5703,36.5769,36.2599,36.2665,264600.0
2010-05-06 14:35:00,54.91,54.93,54.52,54.59,289800.0,36.2665,36.2797,36.0089,36.0551,289800.0
2010-05-06 14:40:00,54.6,54.9,53.95,53.95,508500.0,36.0617,36.2599,35.6324,35.6324,508500.0
2010-05-06 14:45:00,53.95,55.04,53.26,54.3,254700.0,35.6324,36.3523,35.1767,35.8636,254700.0
2010-05-06 14:50:00,54.56,55.48,54.05,55.09,319500.0,36.0353,36.643,35.6985,36.3854,319500.0
2010-05-06 14:55:00,55.14,55.53,55.0,55.29,235200.0,36.4184,36.676,36.3259,36.5175,235200.0
2010-05-06 15:00:00,55.29,56.09,54.93,55.46,203700.0,36.5175,37.0458,36.2797,36.6297,203700.0
2010-05-06 15:05:00,55.46,55.75,55.05,55.11,185900.0,36.6297,36.8213,36.359,36.3986,185900.0
2010-05-06 15:10:00,55.16,55.36,54.35,54.62,214200.0,36.4316,36.5637,35.8966,36.0749,214200.0
2010-05-06 15:15:00,54.64,55.22,54.61,54.8,175700.0,36.0882,36.4712,36.0683,36.1938,175700.0
2010-05-06 15:20:00,54.8,54.86,54.39,54.68,116200.0,36.1938,36.2335,35.923,36.1146,116200.0
2010-05-06 15:25:00,54.69,54.78,53.9,54.75,278700.0,36.1212,36.1806,35.5994,36.1608,278700.0
2010-05-06 15:30:00,54.78,55.15,54.73,54.99,236200.0,36.1806,36.425,36.1476,36.3193,236200.0
2010-05-06 15:35:00,54.99,55.05,54.83,54.88,276800.0,36.3193,36.359,36.2136,36.2467,276800.0
2010-05-06 15:40:00,54.89,55.02,54.85,54.97,223100.0,36.2533,36.3391,36.2269,36.3061,223100.0
2010-05-06 15:45:00,54.97,55.23,54.88,55.19,353800.0,36.3061,36.4778,36.2467,36.4514,353800.0
2010-05-06 15:50:00,55.18,55.39,55.05,55.29,274500.0,36.4448,36.5835,36.359,36.5175,274500.0
2010-05-06 15:55:00,55.29,55.3,54.9,54.91,457300.0,36.5175,36.5241,36.2599,36.2665,457300.0
2010-05-07 09:30:00,54.74,55.35,54.51,54.75,173600.0,36.1542,36.5571,36.0023,36.1608,173600.0
2010-05-07 09:35:00,54.75,55.2,54.63,55.1,140600.0,36.1608,36.458,36.0816,36.392,140600.0
2010-05-07 09:40:00,55.09,55.33,55.05,55.18,190300.0,36.3854,36.5439,36.359,36.4448,190300.0
2010-05-07 09:45:00,55.17,55.22,54.73,54.8,245700.0,36.4382,36.4712,36.1476,36.1938,245700.0
2010-05-07 09:50:00,54.8,54.92,54.56,54.59,170400.0,36.1938,36.2731,36.0353,36.0551,170400.0
2010-05-07 09:55:00,54.59,54.59,54.17,54.17,127200.0,36.0551,36.0551,35.7777,35.7777,127200.0
2010-05-07 10:00:00,54.17,54.29,54.0,54.04,276700.0,35.7777,35.857,35.6655,35.6919,276700.0
2010-05-07 10:05:00,54.05,54.48,53.95,54.3,186900.0,35.6985,35.9825,35.6324,35.8636,186900.0
2010-05-07 10:10:00,54.27,54.32,53.92,54.01,210600.0,35.8438,35.8768,35.6126,35.6721,210600.0
2010-05-07 10:15:00,54.01,54.12,53.63,53.74,207500.0,35.6721,35.7447,35.4211,35.4937,207500.0
2010-05-07 10:20:00,53.73,53.74,53.46,53.48,199100.0,35.4871,35.4937,35.3088,35.322,199100.0
2010-05-07 10:25:00,53.47,53.52,52.69,53.17,227000.0,35.3154,35.3484,34.8002,35.1173,227000.0
2010-05-07 10:30:00,53.05,53.7,53.05,53.39,211000.0,35.038,35.4673,35.038,35.2626,211000.0
2010-05-07 10:35:00,53.37,54.08,53.35,53.83,183300.0,35.2494,35.7183,35.2362,35.5532,183300.0
2010-05-07 10:40:00,53.83,53.9,53.33,53.46,144900.0,35.5532,35.5994,35.2229,35.3088,144900.0
2010-05-07 10:45:00,53.43,53.79,53.35,53.67,123100.0,35.289,35.5268,35.2362,35.4475,123100.0
2010-05-07 10:50:00,53.71,54.15,53.59,54.13,141200.0,35.4739,35.7645,35.3947,35.7513,141200.0
2010-05-07 10:55:00,54.13,54.36,54.09,54.16,219500.0,35.7513,35.9032,35.7249,35.7711,219500.0
2010-05-07 11:00:00,54.13,54.33,53.88,54.0,118900.0,35.7513,35.8834,35.5862,35.6655,118900.0
2010-05-07 11:05:00,54.02,54.34,53.96,54.26,105600.0,35.6787,35.89,35.639,35.8372,105600.0
2010-05-07 11:10:00,54.2,54.47,54.18,54.39,82700.0,35.7976,35.9759,35.7843,35.923,82700.0
2010-05-07 11:15:00,54.4,54.94,54.33,54.5,220200.0,35.9296,36.2863,35.8834,35.9957,220200.0
2010-05-07 11:20:00,54.53,54.74,54.44,54.57,255100.0,36.0155,36.1542,35.9561,36.0419,255100.0
2010-05-07 11:25:00,54.56,54.63,54.33,54.38,115400.0,36.0353,36.0816,35.8834,35.9164,115400.0
2010-05-07 11:30:00,54.34,54.4,54.01,54.18,68300.0,35.89,35.9296,35.6721,35.7843,68300.0
2010-05-07 11:35:00,54.17,54.36,54.11,54.18,190700.0,35.7777,35.9032,35.7381,35.7843,190700.0
2010-05-07 11:40:00,54.18,54.35,54.11,54.35,129900.0,35.7843,35.8966,35.7381,35.8966,129900.0
2010-05-07 11:45:00,54.34,54.62,54.31,54.53,50700.0,35.89,36.0749,35.8702,36.0155,50700.0
2010-05-07 11:50:00,54.52,54.55,54.25,54.4,54700.0,36.0089,36.0287,35.8306,35.9296,54700.0
2010-05-07 11:55:00,54.38,54.4,54.19,54.25,30700.0,35.9164,35.9296,35.7909,35.8306,30700.0
2010-05-07 12:00:00,54.25,54.34,54.06,54.27,101700.0,35.8306,35.89,35.7051,35.8438,101700.0
2010-05-07 12:05:00,54.27,54.54,54.24,54.54,43800.0,35.8438,36.0221,35.824,36.0221,43800.0
2010-05-07 12:10:00,54.52,54.65,54.36,54.43,279600.0,36.0089,36.0948,35.9032,35.9495,279600.0
2010-05-07 12:15:00,54.4,54.69,54.37,54.44,101000.0,35.9296,36.1212,35.9098,35.9561,101000.0
2010-05-07 12:20:00,54.46,54.54,54.24,54.27,78400.0,35.9693,36.0221,35.824,35.8438,78400.0
2010-05-07 12:25:00,54.27,54.31,53.88,54.03,123800.0,35.8438,35.8702,35.5862,35.6853,123800.0
2010-05-07 12:30:00,54.03,54.1,53.76,53.81,106000.0,35.6853,35.7315,35.5069,35.54,106000.0
2010-05-07 12:35:00,53.82,54.01,53.8,53.81,86700.0,35.5466,35.6721,35.5334,35.54,86700.0
2010-05-07 12:40:00,53.8,54.06,53.76,53.89,44600.0,35.5334,35.7051,35.5069,35.5928,44600.0
2010-05-07 12:45:00,53.88,54.13,53.88,54.1,310600.0,35.5862,35.7513,35.5862,35.7315,310600.0
2010-05-07 12:50:00,54.13,54.35,54.05,54.15,104100.0,35.7513,35.8966,35.6985,35.7645,104100.0
2010-05-07 12:55:00,54.13,54.31,54.05,54.11,92600.0,35.7513,35.8702,35.6985,35.7381,92600.0
2010-05-07 13:00:00,54.13,54.28,54.07,54.13,117600.0,35.7513,35.8504,35.7117,35.7513,117600.0
2010-05-07 13:05:00,54.12,54.21,53.92,53.98,47000.0,35.7447,35.8042,35.6126,35.6522,47000.0
2010-05-07 13:10:00,53.97,54.08,53.87,53.99,125300.0,35.6456,35.7183,35.5796,35.6589,125300.0
2010-05-07 13:15:00,53.99,54.26,53.95,54.01,131400.0,35.6589,35.8372,35.6324,35.6721,131400.0
2010-05-07 13:20:00,54.03,54.16,53.99,54.07,79900.0,35.6853,35.7711,35.6589,35.7117,79900.0
2010-05-07 13:25:00,54.08,54.21,54.04,54.08,99600.0,35.7183,35.8042,35.6919,35.7183,99600.0
2010-05-07 13:30:00,54.08,54.27,54.0,54.26,52800.0,35.7183,35.8438,35.6655,35.8372,52800.0
2010-05-07 13:35:00,54.27,54.35,54.24,54.35,72500.0,35.8438,35.8966,35.824,35.8966,72500.0
2010-05-07 13:40:00,54.35,54.61,54.31,54.56,84700.0,35.8966,36.0683,35.8702,36.0353,84700.0
2010-05-07 13:45:00,54.55,54.59,54.41,54.51,52000.0,36.0287,36.0551,35.9363,36.0023,52000.0
2010-05-07 13:50:00,54.5,54.52,54.35,54.37,84500.0,35.9957,36.0089,35.8966,35.9098,84500.0
2010-05-07 13:55:00,54.38,54.49,54.32,54.38,64200.0,35.9164,35.9891,35.8768,35.9164,64200.0
2010-05-07 14:00:00,54.4,54.57,54.36,54.41,136100.0,35.9296,36.0419,35.9032,35.9363,136100.0
2010-05-07 14:05:00,54.43,54.53,54.33,54.4,67000.0,35.9495,36.0155,35.8834,35.9296,67000.0
2010-05-07 14:10:00,54.4,54.44,54.22,54.25,97100.0,35.9296,35.9561,35.8108,35.8306,97100.0
2010-05-07 14:15:00,54.27,54.42,54.26,54.37,37100.0,35.8438,35.9429,35.8372,35.9098,37100.0
2010-05-07 14:20:00,54.38,54.39,54.17,54.19,71600.0,35.9164,35.923,35.7777,35.7909,71600.0
2010-05-07 14:25:00,54.16,54.18,54.01,54.07,87900.0,35.7711,35.7843,35.6721,35.7117,87900.0
2010-05-07 14:30:00,54.05,54.18,54.02,54.17,60100.0,35.6985,35.7843,35.6787,35.7777,60100.0
2010-05-07 14:35:00,54.17,54.28,54.09,54.22,71100.0,35.7777,35.8504,35.7249,35.8108,71100.0
2010-05-07 14:40:00,54.21,54.46,54.18,54.35,85500.0,35.8042,35.9693,35.7843,35.8966,85500.0
2010-05-07 14:45:00,54.35,54.41,54.19,54.22,56400.0,35.8966,35.9363,35.7909,35.8108,56400.0
2010-05-07 14:50:00,54.23,54.23,54.02,54.15,67400.0,35.8174,35.8174,35.6787,35.7645,67400.0
2010-05-07 14:55:00,54.16,54.29,54.08,54.19,44000.0,35.7711,35.857,35.7183,35.7909,44000.0
2010-05-07 15:00:00,54.2,54.27,53.98,54.13,499700.0,35.7976,35.8438,35.6522,35.7513,499700.0
2010-05-07 15:05:00,54.14,54.17,53.84,53.98,153000.0,35.7579,35.7777,35.5598,35.6522,153000.0
2010-05-07 15:10:00,53.98,54.03,53.84,53.9,96200.0,35.6522,35.6853,35.5598,35.5994,96200.0
2010-05-07 15:15:00,53.89,54.16,53.77,54.16,78600.0,35.5928,35.7711,35.5135,35.7711,78600.0
2010-05-07 15:20:00,54.15,54.31,54.04,54.22,147200.0,35.7645,35.8702,35.6919,35.8108,147200.0
2010-05-07 15:25:00,54.22,54.26,54.07,54.15,159200.0,35.8108,35.8372,35.7117,35.7645,159200.0
2010-05-07 15:30:00,54.16,54.19,53.75,53.84,201300.0,35.7711,35.7909,35.5003,35.5598,201300.0
2010-05-07 15:35:00,53.85,54.02,53.79,53.9,148600.0,35.5664,35.6787,35.5268,35.5994,148600.0
2010-05-07 15:40:00,53.92,54.26,53.9,54.06,206800.0,35.6126,35.8372,35.5994,35.7051,206800.0
2010-05-07 15:45:00,54.11,54.24,54.06,54.21,448900.0,35.7381,35.824,35.7051,35.8042,448900.0
2010-05-07 15:50:00,54.21,54.32,54.14,54.15,340000.0,35.8042,35.8768,35.7579,35.7645,340000.0
2010-05-07 15:55:00,54.16,54.46,54.15,54.25,534300.0,35.7711,35.9693,35.7645,35.8306,534300.0
2010-05-10 09:30:00,55.94,56.2,55.57,55.9,356400.0,36.9468,37.1185,36.7024,36.9204,356400.0
2010-05-10 09:35:00,55.9,56.23,55.78,56.1,105100.0,36.9204,37.1383,36.8411,37.0524,105100.0
2010-05-10 09:40:00,56.12,56.61,56.06,56.6,186200.0,37.0657,37.3893,37.026,37.3827,186200.0
2010-05-10 09:45:00,56.61,56.71,56.23,56.41,185300.0,37.3893,37.4553,37.1383,37.2572,185300.0
2010-05-10 09:50:00,56.44,56.48,56.0,56.08,82100.0,37.277,37.3034,36.9864,37.0392,82100.0
2010-05-10 09:55:00,56.08,56.14,55.96,56.1,139200.0,37.0392,37.0789,36.96,37.0524,139200.0
2010-05-10 10:00:00,56.12,56.12,56.0,56.04,69500.0,37.0657,37.0657,36.9864,37.0128,69500.0
2010-05-10 10:05:00,56.04,56.1,55.98,56.03,84500.0,37.0128,37.0524,36.9732,37.0062,84500.0
2010-05-10 10:10:00,56.03,56.04,55.91,56.0,178600.0,37.0062,37.0128,36.927,36.9864,178600.0
2010-05-10 10:15:00,56.0,56.07,55.83,55.88,103300.0,36.9864,37.0326,36.8741,36.9071,103300.0
2010-05-10 10:20:00,55.88,55.91,55.72,55.87,93700.0,36.9071,36.927,36.8015,36.9005,93700.0
2010-05-10 10:25:00,55.87,55.95,55.75,55.75,151400.0,36.9005,36.9534,36.8213,36.8213,151400.0
2010-05-10 10:30:00,55.74,56.04,55.73,56.04,89700.0,36.8147,37.0128,36.8081,37.0128,89700.0
2010-05-10 10:35:00,56.01,56.21,55.92,56.14,62200.0,36.993,37.1251,36.9336,37.0789,62200.0
2010-05-10 10:40:00,56.15,56.23,55.91,55.96,47200.0,37.0855,37.1383,36.927,36.96,47200.0
2010-05-10 10:45:00,55.98,56.14,55.93,56.11,37300.0,36.9732,37.0789,36.9402,37.0591,37300.0
2010-05-10 10:50:00,56.1,56.22,56.0,56.22,57800.0,37.0524,37.1317,36.9864,37.1317,57800.0
2010-05-10 10:55:00,56.22,56.25,56.13,56.22,57700.0,37.1317,37.1515,37.0723,37.1317,57700.0
2010-05-10 11:00:00,56.25,56.53,56.22,56.4,64600.0,37.1515,37.3364,37.1317,37.2506,64600.0
2010-05-10 11:05:00,56.4,56.42,56.32,56.32,71300.0,37.2506,37.2638,37.1978,37.1978,71300.0
2010-05-10 11:10:00,56.32,56.39,56.26,56.34,51500.0,37.1978,37.244,37.1581,37.211,51500.0
2010-05-10 11:15:00,56.32,56.42,56.28,56.42,100200.0,37.1978,37.2638,37.1713,37.2638,100200.0
2010-05-10 11:20:00,56.41,56.47,56.27,56.36,44900.0,37.2572,37.2968,37.1647,37.2242,44900.0
2010-05-10 11:25:00,56.35,56.68,56.32,56.68,106300.0,37.2176,37.4355,37.1978,37.4355,106300.0
2010-05-10 11:30:00,56.69,56.74,56.59,56.72,101300.0,37.4421,37.4751,37.3761,37.4619,101300.0
2010-05-10 11:35:00,56.73,56.84,56.66,56.83,88700.0,37.4685,37.5412,37.4223,37.5346,88700.0
2010-05-10 11:40:00,56.83,56.91,56.82,56.84,117000.0,37.5346,37.5874,37.528,37.5412,117000.0
2010-05-10 11:45:00,56.84,56.92,56.77,56.88,103300.0,37.5412,37.594,37.495,37.5676,103300.0
2010-05-10 11:50:00,56.88,56.99,56.85,56.98,65100.0,37.5676,37.6403,37.5478,37.6337,65100.0
2010-05-10 11:55:00,56.97,57.07,56.95,57.06,119800.0,37.6271,37.6931,37.6138,37.6865,119800.0
2010-05-10 12:00:00,57.06,57.1,56.82,56.85,55000.0,37.6865,37.7129,37.528,37.5478,55000.0
2010-05-10 12:05:00,56.82,56.88,56.74,56.76,47000.0,37.528,37.5676,37.4751,37.4884,47000.0
2010-05-10 12:10:00,56.73,56.78,56.68,56.73,30300.0,37.4685,37.5016,37.4355,37.4685,30300.0
2010-05-10 12:15:00,56.72,56.76,56.63,56.66,16200.0,37.4619,37.4884,37.4025,37.4223,16200.0
2010-05-10 12:20:00,56.64,56.7,56.62,56.67,17600.0,37.4091,37.4487,37.3959,37.4289,17600.0
2010-05-10 12:25:00,56.67,56.72,56.63,56.65,24100.0,37.4289,37.4619,37.4025,37.4157,24100.0
2010-05-10 12:30:00,56.65,56.71,56.65,56.7,30100.0,37.4157,37.4553,37.4157,37.4487,30100.0
2010-05-10 12:35:00,56.71,56.8,56.69,56.69,20300.0,37.4553,37.5148,37.4421,37.4421,20300.0
2010-05-10 12:40:00,56.69,56.72,56.64,56.71,32700.0,37.4421,37.4619,37.4091,37.4553,32700.0
2010-05-10 12:45:00,56.72,56.72,56.58,56.58,114400.0,37.4619,37.4619,37.3695,37.3695,114400.0
2010-05-10 12:50:00,56.56,56.62,56.5,56.55,39100.0,37.3563,37.3959,37.3166,37.3497,39100.0
2010-05-10 12:55:00,56.54,56.55,56.44,56.46,24200.0,37.3431,37.3497,37.277,37.2902,24200.0
2010-05-10 13:00:00,56.44,56.48,56.32,56.33,29300.0,37.277,37.3034,37.1978,37.2044,29300.0
2010-05-10 13:05:00,56.32,56.36,56.11,56.19,55700.0,37.1978,37.2242,37.0591,37.1119,55700.0
2010-05-10 13:10:00,56.2,56.22,56.08,56.1,78800.0,37.1185,37.1317,37.0392,37.0524,78800.0
2010-05-10 13:15:00,56.1,56.24,56.06,56.22,65400.0,37.0524,37.1449,37.026,37.1317,65400.0
2010-05-10 13:20:00,56.22,56.28,56.17,56.2,50800.0,37.1317,37.1713,37.0987,37.1185,50800.0
2010-05-10 13:25:00,56.2,56.22,56.1,56.17,53500.0,37.1185,37.1317,37.0524,37.0987,53500.0
2010-05-10 13:30:00,56.19,56.25,56.15,56.21,37500.0,37.1119,37.1515,37.0855,37.1251,37500.0
2010-05-10 13:35:00,56.2,56.24,56.17,56.2,45900.0,37.1185,37.1449,37.0987,37.1185,45900.0
2010-05-10 13:40:00,56.19,56.2,56.04,56.09,58400.0,37.1119,37.1185,37.0128,37.0458,58400.0
2010-05-10 13:45:00,56.1,56.15,56.02,56.11,72500.0,37.0524,37.0855,36.9996,37.0591,72500.0
2010-05-10 13:50:00,56.1,56.25,56.1,56.18,22200.0,37.0524,37.1515,37.0524,37.1053,22200.0
2010-05-10 13:55:00,56.18,56.31,56.13,56.15,61100.0,37.1053,37.1911,37.0723,37.0855,61100.0
2010-05-10 14:00:00,56.13,56.17,55.99,56.14,39600.0,37.0723,37.0987,36.9798,37.0789,39600.0
2010-05-10 14:05:00,56.15,56.35,56.12,56.35,62600.0,37.0855,37.2176,37.0657,37.2176,62600.0
2010-05-10 14:10:00,56.35,56.45,56.34,56.4,82700.0,37.2176,37.2836,37.211,37.2506,82700.0
2010-05-10 14:15:00,56.39,56.39,56.27,56.34,23200.0,37.244,37.244,37.1647,37.211,23200.0
2010-05-10 14:20:00,56.34,56.57,56.33,56.51,83000.0,37.211,37.3629,37.2044,37.3232,83000.0
2010-05-10 14:25:00,56.5,56.54,56.41,56.42,39000.0,37.3166,37.3431,37.2572,37.2638,39000.0
2010-05-10 14:30:00,56.43,56.53,56.41,56.51,43200.0,37.2704,37.3364,37.2572,37.3232,43200.0
2010-05-10 14:35:00,56.51,56.59,56.38,56.4,124600.0,37.3232,37.3761,37.2374,37.2506,124600.0
2010-05-10 14:40:00,56.38,56.54,56.36,56.51,109900.0,37.2374,37.3431,37.2242,37.3232,109900.0
2010-05-10 14:45:00,56.52,56.64,56.5,56.57,95500.0,37.3298,37.4091,37.3166,37.3629,95500.0
2010-05-10 14:50:00,56.57,56.59,56.52,56.53,57700.0,37.3629,37.3761,37.3298,37.3364,57700.0
2010-05-10 14:55:00,56.53,56.62,56.51,56.59,42500.0,37.3364,37.3959,37.3232,37.3761,42500.0
2010-05-10 15:00:00,56.57,56.59,56.37,56.38,94300.0,37.3629,37.3761,37.2308,37.2374,94300.0
2010-05-10 15:05:00,56.38,56.4,56.29,56.33,134200.0,37.2374,37.2506,37.1779,37.2044,134200.0
2010-05-10 15:10:00,56.33,56.41,56.28,56.37,153900.0,37.2044,37.2572,37.1713,37.2308,153900.0
2010-05-10 15:15:00,56.37,56.41,56.29,56.34,119000.0,37.2308,37.2572,37.1779,37.211,119000.0
2010-05-10 15:20:00,56.33,56.37,56.29,56.37,79900.0,37.2044,37.2308,37.1779,37.2308,79900.0
2010-05-10 15:25:00,56.35,56.4,56.35,56.39,83600.0,37.2176,37.2506,37.2176,37.244,83600.0
2010-05-10 15:30:00,56.4,56.4,56.31,56.34,119900.0,37.2506,37.2506,37.1911,37.211,119900.0
2010-05-10 15:35:00,56.34,56.39,56.29,56.39,161100.0,37.211,37.244,37.1779,37.244,161100.0
2010-05-10 15:40:00,56.38,56.44,56.38,56.43,165200.0,37.2374,37.277,37.2374,37.2704,165200.0
2010-05-10 15:45:00,56.42,56.44,56.37,56.41,337700.0,37.2638,37.277,37.2308,37.2572,337700.0
2010-05-10 15:50:00,56.41,56.63,56.4,56.62,398500.0,37.2572,37.4025,37.2506,37.3959,398500.0
2010-05-10 15:55:00,56.62,56.74,56.62,56.69,425000.0,37.3959,37.4751,37.3959,37.4421,425000.0
2010-05-11 09:30:00,56.04,56.28,55.89,56.25,155800.0,37.0128,37.1713,36.9137,37.1515,155800.0
2010-05-11 09:35:00,56.24,56.48,56.13,56.24,58600.0,37.1449,37.3034,37.0723,37.1449,58600.0
2010-05-11 09:40:00,56.28,56.37,56.18,56.28,46400.0,37.1713,37.2308,37.1053,37.1713,46400.0
2010-05-11 09:45:00,56.25,56.53,56.25,56.48,65900.0,37.1515,37.3364,37.1515,37.3034,65900.0
2010-05-11 09:50:00,56.48,56.52,56.42,56.42,100400.0,37.3034,37.3298,37.2638,37.2638,100400.0
2010-05-11 09:55:00,56.41,56.41,56.18,56.28,115900.0,37.2572,37.2572,37.1053,37.1713,115900.0
2010-05-11 10:00:00,56.26,56.35,56.03,56.03,38400.0,37.1581,37.2176,37.0062,37.0062,38400.0
2010-05-11 10:05:00,56.03,56.12,55.94,55.95,68800.0,37.0062,37.0657,36.9468,36.9534,68800.0
2010-05-11 10:10:00,55.95,56.18,55.92,56.16,52700.0,36.9534,37.1053,36.9336,37.0921,52700.0
2010-05-11 10:15:00,56.16,56.3,56.16,56.22,44400.0,37.0921,37.1845,37.0921,37.1317,44400.0
2010-05-11 10:20:00,56.23,56.25,56.19,56.25,109300.0,37.1383,37.1515,37.1119,37.1515,109300.0
2010-05-11 10:25:00,56.23,56.25,56.15,56.19,48100.0,37.1383,37.1515,37.0855,37.1119,48100.0
2010-05-11 10:30:00,56.16,56.22,56.1,56.15,44400.0,37.0921,37.1317,37.0524,37.0855,44400.0
2010-05-11 10:35:00,56.13,56.34,56.13,56.33,54100.0,37.0723,37.211,37.0723,37.2044,54100.0
2010-05-11 10:40:00,56.34,56.4,56.28,56.31,58800.0,37.211,37.2506,37.1713,37.1911,58800.0
2010-05-11 10:45:00,56.3,56.37,56.29,56.3,35500.0,37.1845,37.2308,37.1779,37.1845,35500.0
2010-05-11 10:50:00,56.29,56.31,56.16,56.19,37900.0,37.1779,37.1911,37.0921,37.1119,37900.0
2010-05-11 10:55:00,56.18,56.29,56.18,56.23,10500.0,37.1053,37.1779,37.1053,37.1383,10500.0
2010-05-11 11:00:00,56.21,56.34,56.2,56.32,35600.0,37.1251,37.211,37.1185,37.1978,35600.0
2010-05-11 11:05:00,56.31,56.46,56.31,56.46,70600.0,37.1911,37.2902,37.1911,37.2902,70600.0
2010-05-11 11:10:00,56.46,56.58,56.43,56.54,98100.0,37.2902,37.3695,37.2704,37.3431,98100.0
2010-05-11 11:15:00,56.54,56.54,56.44,56.47,71000.0,37.3431,37.3431,37.277,37.2968,71000.0
2010-05-11 11:20:00,56.47,56.47,56.34,56.37,35300.0,37.2968,37.2968,37.211,37.2308,35300.0
2010-05-11 11:25:00,56.37,56.47,56.35,56.41,43100.0,37.2308,37.2968,37.2176,37.2572,43100.0
2010-05-11 11:30:00,56.41,56.41,56.27,56.34,26700.0,37.2572,37.2572,37.1647,37.211,26700.0
2010-05-11 11:35:00,56.34,56.54,56.31,56.45,99800.0,37.211,37.3431,37.1911,37.2836,99800.0
2010-05-11 11:40:00,56.45,56.55,56.42,56.46,28000.0,37.2836,37.3497,37.2638,37.2902,28000.0
2010-05-11 11:45:00,56.48,56.53,56.33,56.38,18800.0,37.3034,37.3364,37.2044,37.2374,18800.0
2010-05-11 11:50:00,56.38,56.4,56.33,56.4,16400.0,37.2374,37.2506,37.2044,37.2506,16400.0
2010-05-11 11:55:00,56.41,56.55,56.4,56.49,71800.0,37.2572,37.3497,37.2506,37.31,71800.0
2010-05-11 12:00:00,56.51,56.6,56.5,56.55,23900.0,37.3232,37.3827,37.3166,37.3497,23900.0
2010-05-11 12:05:00,56.55,56.77,56.52,56.71,41500.0,37.3497,37.495,37.3298,37.4553,41500.0
2010-05-11 12:10:00,56.73,56.77,56.69,56.69,42000.0,37.4685,37.495,37.4421,37.4421,42000.0
2010-05-11 12:15:00,56.69,56.82,56.69,56.79,21800.0,37.4421,37.528,37.4421,37.5082,21800.0
2010-05-11 12:20:00,56.81,56.84,56.7,56.71,35500.0,37.5214,37.5412,37.4487,37.4553,35500.0
2010-05-11 12:25:00,56.73,56.77,56.7,56.76,28800.0,37.4685,37.495,37.4487,37.4884,28800.0
2010-05-11 12:30:00,56.75,56.83,56.73,56.77,43300.0,37.4818,37.5346,37.4685,37.495,43300.0
2010-05-11 12:35:00,56.77,56.8,56.73,56.73,18600.0,37.495,37.5148,37.4685,37.4685,18600.0
2010-05-11 12:40:00,56.74,56.84,56.73,56.81,27600.0,37.4751,37.5412,37.4685,37.5214,27600.0
2010-05-11 12:45:00,56.82,56.9,56.77,56.88,19400.0,37.528,37.5808,37.495,37.5676,19400.0
2010-05-11 12:50:00,56.89,56.93,56.86,56.89,24200.0,37.5742,37.6006,37.5544,37.5742,24200.0
2010-05-11 12:55:00,56.9,56.94,56.88,56.91,38800.0,37.5808,37.6072,37.5676,37.5874,38800.0
2010-05-11 13:00:00,56.93,56.93,56.82,56.84,15700.0,37.6006,37.6006,37.528,37.5412,15700.0
2010-05-11 13:05:00,56.87,56.88,56.79,56.87,16800.0,37.561,37.5676,37.5082,37.561,16800.0
2010-05-11 13:10:00,56.87,56.9,56.81,56.82,18900.0,37.561,37.5808,37.5214,37.528,18900.0
2010-05-11 13:15:00,56.82,56.87,56.75,56.76,13800.0,37.528,37.561,37.4818,37.4884,13800.0
2010-05-11 13:20:00,56.76,56.88,56.73,56.87,29700.0,37.4884,37.5676,37.4685,37.561,29700.0
2010-05-11 13:25:00,56.86,56.86,56.75,56.8,20200.0,37.5544,37.5544,37.4818,37.5148,20200.0
2010-05-11 13:30:00,56.8,56.86,56.77,56.83,51800.0,37.5148,37.5544,37.495,37.5346,51800.0
2010-05-11 13:35:00,56.83,56.87,56.79,56.84,20600.0,37.5346,37.561,37.5082,37.5412,20600.0
2010-05-11 13:40:00,56.83,56.91,56.8,56.89,54500.0,37.5346,37.5874,37.5148,37.5742,54500.0
2010-05-11 13:45:00,56.89,56.99,56.84,56.89,112400.0,37.5742,37.6403,37.5412,37.5742,112400.0
2010-05-11 13:50:00,56.9,56.93,56.83,56.84,30600.0,37.5808,37.6006,37.5346,37.5412,30600.0
2010-05-11 13:55:00,56.85,56.86,56.75,56.75,41600.0,37.5478,37.5544,37.4818,37.4818,41600.0
2010-05-11 14:00:00,56.75,56.8,56.73,56.78,41900.0,37.4818,37.5148,37.4685,37.5016,41900.0
2010-05-11 14:05:00,56.78,56.87,56.74,56.78,32700.0,37.5016,37.561,37.4751,37.5016,32700.0
2010-05-11 14:10:00,56.79,56.82,56.7,56.73,35800.0,37.5082,37.528,37.4487,37.4685,35800.0
2010-05-11 14:15:00,56.73,56.74,56.52,56.55,32700.0,37.4685,37.4751,37.3298,37.3497,32700.0
2010-05-11 14:20:00,56.56,56.68,56.5,56.64,42000.0,37.3563,37.4355,37.3166,37.4091,42000.0
2010-05-11 14:25:00,56.65,56.68,56.56,56.57,33600.0,37.4157,37.4355,37.3563,37.3629,33600.0
2010-05-11 14:30:00,56.58,56.58,56.4,56.46,59300.0,37.3695,37.3695,37.2506,37.2902,59300.0
2010-05-11 14:35:00,56.46,56.51,56.38,56.46,39600.0,37.2902,37.3232,37.2374,37.2902,39600.0
2010-05-11 14:40:00,56.45,56.45,56.33,56.37,37700.0,37.2836,37.2836,37.2044,37.2308,37700.0
2010-05-11 14:45:00,56.39,56.49,56.36,56.48,52000.0,37.244,37.31,37.2242,37.3034,52000.0
2010-05-11 14:50:00,56.48,56.56,56.45,56.55,26800.0,37.3034,37.3563,37.2836,37.3497,26800.0
2010-05-11 14:55:00,56.57,56.58,56.42,56.44,29200.0,37.3629,37.3695,37.2638,37.277,29200.0
2010-05-11 15:00:00,56.43,56.43,56.23,56.33,74300.0,37.2704,37.2704,37.1383,37.2044,74300.0
2010-05-11 15:05:00,56.33,56.38,56.27,56.27,35600.0,37.2044,37.2374,37.1647,37.1647,35600.0
2010-05-11 15:10:00,56.27,56.38,56.23,56.36,45600.0,37.1647,37.2374,37.1383,37.2242,45600.0
2010-05-11 15:15:00,56.38,56.4,56.17,56.21,79300.0,37.2374,37.2506,37.0987,37.1251,79300.0
2010-05-11 15:20:00,56.19,56.33,56.11,56.33,84500.0,37.1119,37.2044,37.0591,37.2044,84500.0
2010-05-11 15:25:00,56.33,56.42,56.3,56.4,61200.0,37.2044,37.2638,37.1845,37.2506,61200.0
2010-05-11 15:30:00,56.39,56.4,56.29,56.38,61000.0,37.244,37.2506,37.1779,37.2374,61000.0
2010-05-11 15:35:00,56.39,56.59,56.37,56.57,104000.0,37.244,37.3761,37.2308,37.3629,104000.0
2010-05-11 15:40:00,56.56,56.58,56.45,56.52,98200.0,37.3563,37.3695,37.2836,37.3298,98200.0
2010-05-11 15:45:00,56.52,56.59,56.44,56.44,90200.0,37.3298,37.3761,37.277,37.277,90200.0
2010-05-11 15:50:00,56.44,56.49,56.34,56.38,112100.0,37.277,37.31,37.211,37.2374,112100.0
2010-05-11 15:55:00,56.37,56.37,56.24,56.3,284000.0,37.2308,37.2308,37.1449,37.1845,284000.0
2010-05-12 09:30:00,56.52,56.52,56.23,56.23,126700.0,37.3298,37.3298,37.1383,37.1383,126700.0
2010-05-12 09:35:00,56.25,56.63,56.18,56.53,67400.0,37.1515,37.4025,37.1053,37.3364,67400.0
2010-05-12 09:40:00,56.53,56.54,56.31,56.48,60100.0,37.3364,37.3431,37.1911,37.3034,60100.0
2010-05-12 09:45:00,56.48,56.6,56.39,56.43,65300.0,37.3034,37.3827,37.244,37.2704,65300.0
2010-05-12 09:50:00,56.44,56.46,56.22,56.25,79700.0,37.277,37.2902,37.1317,37.1515,79700.0
2010-05-12 09:55:00,56.21,56.46,56.01,56.42,94300.0,37.1251,37.2902,36.993,37.2638,94300.0
2010-05-12 10:00:00,56.45,56.46,56.24,56.28,45600.0,37.2836,37.2902,37.1449,37.1713,45600.0
2010-05-12 10:05:00,56.3,56.34,56.24,56.34,52900.0,37.1845,37.211,37.1449,37.211,52900.0
2010-05-12 10:10:00,56.33,56.4,56.25,56.33,27900.0,37.2044,37.2506,37.1515,37.2044,27900.0
2010-05-12 10:15:00,56.35,56.35,56.25,56.27,31300.0,37.2176,37.2176,37.1515,37.1647,31300.0
2010-05-12 10:20:00,56.28,56.31,56.24,56.24,30300.0,37.1713,37.1911,37.1449,37.1449,30300.0
2010-05-12 10:25:00,56.24,56.29,56.2,56.29,34700.0,37.1449,37.1779,37.1185,37.1779,34700.0
2010-05-12 10:30:00,56.3,56.39,56.25,56.31,45400.0,37.1845,37.244,37.1515,37.1911,45400.0
2010-05-12 10:35:00,56.31,56.32,56.12,56.16,88400.0,37.1911,37.1978,37.0657,37.0921,88400.0
2010-05-12 10:40:00,56.17,56.21,56.11,56.17,96200.0,37.0987,37.1251,37.0591,37.0987,96200.0
2010-05-12 10:45:00,56.17,56.2,56.1,56.13,51000.0,37.0987,37.1185,37.0524,37.0723,51000.0
2010-05-12 10:50:00,56.12,56.13,56.05,56.05,54000.0,37.0657,37.0723,37.0194,37.0194,54000.0
2010-05-12 10:55:00,56.04,56.16,56.02,56.1,54800.0,37.0128,37.0921,36.9996,37.0524,54800.0
2010-05-12 11:00:00,56.1,56.39,56.09,56.32,89400.0,37.0524,37.244,37.0458,37.1978,89400.0
2010-05-12 11:05:00,56.31,56.41,56.3,56.39,31200.0,37.1911,37.2572,37.1845,37.244,31200.0
2010-05-12 11:10:00,56.39,56.39,56.29,56.31,40900.0,37.244,37.244,37.1779,37.1911,40900.0
2010-05-12 11:15:00,56.3,56.33,56.23,56.29,71900.0,37.1845,37.2044,37.1383,37.1779,71900.0
2010-05-12 11:20:00,56.26,56.3,56.19,56.21,31800.0,37.1581,37.1845,37.1119,37.1251,31800.0
2010-05-12 11:25:00,56.24,56.3,56.16,56.17,53600.0,37.1449,37.1845,37.0921,37.0987,53600.0
2010-05-12 11:30:00,56.17,56.31,56.17,56.29,37800.0,37.0987,37.1911,37.0987,37.1779,37800.0
2010-05-12 11:35:00,56.29,56.33,56.22,56.31,41700.0,37.1779,37.2044,37.1317,37.1911,41700.0
2010-05-12 11:40:00,56.32,56.35,56.2,56.35,70000.0,37.1978,37.2176,37.1185,37.2176,70000.0
2010-05-12 11:45:00,56.35,56.46,56.34,56.43,25400.0,37.2176,37.2902,37.211,37.2704,25400.0
2010-05-12 11:50:00,56.41,56.51,56.33,56.45,16500.0,37.2572,37.3232,37.2044,37.2836,16500.0
2010-05-12 11:55:00,56.45,56.57,56.43,56.56,31800.0,37.2836,37.3629,37.2704,37.3563,31800.0
2010-05-12 12:00:00,56.54,56.55,56.47,56.53,22900.0,37.3431,37.3497,37.2968,37.3364,22900.0
2010-05-12 12:05:00,56.54,56.6,56.52,56.57,44500.0,37.3431,37.3827,37.3298,37.3629,44500.0
2010-05-12 12:10:00,56.57,56.62,56.55,56.6,58700.0,37.3629,37.3959,37.3497,37.3827,58700.0
2010-05-12 12:15:00,56.6,56.68,56.59,56.62,28200.0,37.3827,37.4355,37.3761,37.3959,28200.0
2010-05-12 12:20:00,56.61,56.65,56.57,56.64,24700.0,37.3893,37.4157,37.3629,37.4091,24700.0
2010-05-12 12:25:00,56.63,56.65,56.62,56.64,46400.0,37.4025,37.4157,37.3959,37.4091,46400.0
2010-05-12 12:30:00,56.64,56.68,56.63,56.64,56300.0,37.4091,37.4355,37.4025,37.4091,56300.0
2010-05-12 12:35:00,56.64,56.7,56.63,56.7,26500.0,37.4091,37.4487,37.4025,37.4487,26500.0
2010-05-12 12:40:00,56.68,56.68,56.63,56.64,15900.0,37.4355,37.4355,37.4025,37.4091,15900.0
2010-05-12 12:45:00,56.63,56.67,56.61,56.65,21200.0,37.4025,37.4289,37.3893,37.4157,21200.0
2010-05-12 12:50:00,56.64,56.65,56.55,56.57,15200.0,37.4091,37.4157,37.3497,37.3629,15200.0
2010-05-12 12:55:00,56.56,56.68,56.56,56.6,46900.0,37.3563,37.4355,37.3563,37.3827,46900.0
2010-05-12 13:00:00,56.62,56.66,56.59,56.63,34200.0,37.3959,37.4223,37.3761,37.4025,34200.0
2010-05-12 13:05:00,56.63,56.7,56.62,56.7,81300.0,37.4025,37.4487,37.3959,37.4487,81300.0
2010-05-12 13:10:00,56.7,56.87,56.7,56.85,41600.0,37.4487,37.561,37.4487,37.5478,41600.0
2010-05-12 13:15:00,56.86,56.93,56.8,56.82,53700.0,37.5544,37.6006,37.5148,37.528,53700.0
2010-05-12 13:20:00,56.81,56.85,56.77,56.81,33500.0,37.5214,37.5478,37.495,37.5214,33500.0
2010-05-12 13:25:00,56.8,56.83,56.74,56.81,22400.0,37.5148,37.5346,37.4751,37.5214,22400.0
2010-05-12 13:30:00,56.79,56.87,56.79,56.84,33300.0,37.5082,37.561,37.5082,37.5412,33300.0
2010-05-12 13:35:00,56.83,56.92,56.81,56.85,31100.0,37.5346,37.594,37.5214,37.5478,31100.0
2010-05-12 13:40:00,56.86,56.88,56.73,56.78,33000.0,37.5544,37.5676,37.4685,37.5016,33000.0
2010-05-12 13:45:00,56.79,56.92,56.79,56.91,21600.0,37.5082,37.594,37.5082,37.5874,21600.0
2010-05-12 13:50:00,56.89,56.94,56.84,56.85,24900.0,37.5742,37.6072,37.5412,37.5478,24900.0
2010-05-12 13:55:00,56.87,56.9,56.79,56.8,42000.0,37.561,37.5808,37.5082,37.5148,42000.0
2010-05-12 14:00:00,56.79,56.87,56.76,56.8,24100.0,37.5082,37.561,37.4884,37.5148,24100.0
2010-05-12 14:05:00,56.8,56.92,56.79,56.82,45200.0,37.5148,37.594,37.5082,37.528,45200.0
2010-05-12 14:10:00,56.84,56.92,56.81,56.87,44200.0,37.5412,37.594,37.5214,37.561,44200.0
2010-05-12 14:15:00,56.88,56.97,56.87,56.96,26900.0,37.5676,37.6271,37.561,37.6205,26900.0
2010-05-12 14:20:00,56.95,56.96,56.9,56.96,37800.0,37.6138,37.6205,37.5808,37.6205,37800.0
2010-05-12 14:25:00,56.95,56.98,56.91,56.98,27900.0,37.6138,37.6337,37.5874,37.6337,27900.0
2010-05-12 14:30:00,56.99,57.04,56.97,57.0,47200.0,37.6403,37.6733,37.6271,37.6469,47200.0
2010-05-12 14:35:00,56.99,57.02,56.93,56.95,29200.0,37.6403,37.6601,37.6006,37.6138,29200.0
2010-05-12 14:40:00,56.94,56.99,56.92,56.95,22000.0,37.6072,37.6403,37.594,37.6138,22000.0
2010-05-12 14:45:00,56.95,57.03,56.93,56.96,29000.0,37.6138,37.6667,37.6006,37.6205,29000.0
2010-05-12 14:50:00,56.95,57.06,56.91,57.06,82300.0,37.6138,37.6865,37.5874,37.6865,82300.0
2010-05-12 14:55:00,57.05,57.11,57.03,57.1,64900.0,37.6799,37.7195,37.6667,37.7129,64900.0
2010-05-12 15:00:00,57.1,57.19,57.05,57.18,63300.0,37.7129,37.7724,37.6799,37.7658,63300.0
2010-05-12 15:05:00,57.17,57.22,57.13,57.16,59700.0,37.7592,37.7922,37.7327,37.7525,59700.0
2010-05-12 15:10:00,57.16,57.16,57.08,57.09,52900.0,37.7525,37.7525,37.6997,37.7063,52900.0
2010-05-12 15:15:00,57.1,57.12,57.01,57.06,70600.0,37.7129,37.7261,37.6535,37.6865,70600.0
2010-05-12 15:20:00,57.05,57.08,57.02,57.06,35200.0,37.6799,37.6997,37.6601,37.6865,35200.0
2010-05-12 15:25:00,57.07,57.14,57.05,57.11,46200.0,37.6931,37.7393,37.6799,37.7195,46200.0
2010-05-12 15:30:00,57.11,57.15,57.07,57.1,66900.0,37.7195,37.7459,37.6931,37.7129,66900.0
2010-05-12 15:35:00,57.1,57.15,57.0,57.06,77700.0,37.7129,37.7459,37.6469,37.6865,77700.0
2010-05-12 15:40:00,57.07,57.15,57.06,57.13,43300.0,37.6931,37.7459,37.6865,37.7327,43300.0
2010-05-12 15:45:00,57.12,57.22,57.09,57.19,134000.0,37.7261,37.7922,37.7063,37.7724,134000.0
2010-05-12 15:50:00,57.18,57.22,57.13,57.17,115700.0,37.7658,37.7922,37.7327,37.7592,115700.0
2010-05-12 15:55:00,57.18,57.19,57.09,57.14,317400.0,37.7658,37.7724,37.7063,37.7393,317400.0
2010-05-13 09:30:00,57.02,57.04,56.57,56.57,67100.0,37.6601,37.6733,37.3629,37.3629,67100.0
2010-05-13 09:35:00,56.59,56.68,56.27,56.3,97600.0,37.3761,37.4355,37.1647,37.1845,97600.0
2010-05-13 09:40:00,56.32,56.5,56.24,56.49,108100.0,37.1978,37.3166,37.1449,37.31,108100.0
2010-05-13 09:45:00,56.48,56.57,56.4,56.51,84900.0,37.3034,37.3629,37.2506,37.3232,84900.0
2010-05-13 09:50:00,56.51,56.51,56.25,56.28,59800.0,37.3232,37.3232,37.1515,37.1713,59800.0
2010-05-13 09:55:00,56.25,56.34,56.2,56.2,75800.0,37.1515,37.211,37.1185,37.1185,75800.0
2010-05-13 10:00:00,56.2,56.36,56.18,56.31,130400.0,37.1185,37.2242,37.1053,37.1911,130400.0
2010-05-13 10:05:00,56.3,56.31,55.97,56.18,180300.0,37.1845,37.1911,36.9666,37.1053,180300.0
2010-05-13 10:10:00,56.19,56.19,55.93,56.03,201700.0,37.1119,37.1119,36.9402,37.0062,201700.0
2010-05-13 10:15:00,56.0,56.18,55.98,56.07,196800.0,36.9864,37.1053,36.9732,37.0326,196800.0
2010-05-13 10:20:00,56.08,56.15,56.02,56.04,78700.0,37.0392,37.0855,36.9996,37.0128,78700.0
2010-05-13 10:25:00,56.04,56.04,55.86,55.94,117000.0,37.0128,37.0128,36.8939,36.9468,117000.0
2010-05-13 10:30:00,55.95,55.99,55.85,55.93,118000.0,36.9534,36.9798,36.8873,36.9402,118000.0
2010-05-13 10:35:00,55.93,56.12,55.92,56.09,67700.0,36.9402,37.0657,36.9336,37.0458,67700.0
2010-05-13 10:40:00,56.08,56.09,55.92,55.99,66100.0,37.0392,37.0458,36.9336,36.9798,66100.0
2010-05-13 10:45:00,55.99,56.05,55.93,55.98,110700.0,36.9798,37.0194,36.9402,36.9732,110700.0
2010-05-13 10:50:00,55.98,56.09,55.95,56.02,51200.0,36.9732,37.0458,36.9534,36.9996,51200.0
2010-05-13 10:55:00,56.02,56.05,55.95,56.02,50300.0,36.9996,37.0194,36.9534,36.9996,50300.0
2010-05-13 11:00:00,56.04,56.04,55.94,56.03,62900.0,37.0128,37.0128,36.9468,37.0062,62900.0
2010-05-13 11:05:00,56.04,56.08,55.97,55.99,67400.0,37.0128,37.0392,36.9666,36.9798,67400.0
2010-05-13 11:10:00,55.98,56.09,55.97,56.09,32100.0,36.9732,37.0458,36.9666,37.0458,32100.0
2010-05-13 11:15:00,56.09,56.3,56.08,56.29,46200.0,37.0458,37.1845,37.0392,37.1779,46200.0
2010-05-13 11:20:00,56.29,56.33,56.24,56.26,58800.0,37.1779,37.2044,37.1449,37.1581,58800.0
2010-05-13 11:25:00,56.25,56.29,56.16,56.16,34700.0,37.1515,37.1779,37.0921,37.0921,34700.0
2010-05-13 11:30:00,56.14,56.17,56.08,56.08,30800.0,37.0789,37.0987,37.0392,37.0392,30800.0
2010-05-13 11:35:00,56.09,56.12,56.0,56.01,79300.0,37.0458,37.0657,36.9864,36.993,79300.0
2010-05-13 11:40:00,56.03,56.03,55.95,56.0,114300.0,37.0062,37.0062,36.9534,36.9864,114300.0
2010-05-13 11:45:00,55.99,56.02,55.98,55.99,39800.0,36.9798,36.9996,36.9732,36.9798,39800.0
2010-05-13 11:50:00,55.99,56.0,55.91,55.96,40500.0,36.9798,36.9864,36.927,36.96,40500.0
2010-05-13 11:55:00,55.95,55.99,55.93,55.97,34600.0,36.9534,36.9798,36.9402,36.9666,34600.0
2010-05-13 12:00:00,55.95,56.0,55.95,56.0,48700.0,36.9534,36.9864,36.9534,36.9864,48700.0
2010-05-13 12:05:00,55.99,56.01,55.97,56.0,54100.0,36.9798,36.993,36.9666,36.9864,54100.0
2010-05-13 12:10:00,56.0,56.05,55.97,55.97,32000.0,36.9864,37.0194,36.9666,36.9666,32000.0
2010-05-13 12:15:00,55.99,55.99,55.91,55.92,48500.0,36.9798,36.9798,36.927,36.9336,48500.0
2010-05-13 12:20:00,55.92,55.93,55.9,55.9,37600.0,36.9336,36.9402,36.9204,36.9204,37600.0
2010-05-13 12:25:00,55.9,55.95,55.89,55.92,93800.0,36.9204,36.9534,36.9137,36.9336,93800.0
2010-05-13 12:30:00,55.94,55.98,55.89,55.92,45900.0,36.9468,36.9732,36.9137,36.9336,45900.0
2010-05-13 12:35:00,55.93,56.0,55.92,55.98,15800.0,36.9402,36.9864,36.9336,36.9732,15800.0
2010-05-13 12:40:00,55.99,56.01,55.96,56.01,43500.0,36.9798,36.993,36.96,36.993,43500.0
2010-05-13 12:45:00,56.0,56.08,55.98,55.99,72100.0,36.9864,37.0392,36.9732,36.9798,72100.0
2010-05-13 12:50:00,55.98,56.0,55.97,55.99,25900.0,36.9732,36.9864,36.9666,36.9798,25900.0
2010-05-13 12:55:00,55.97,55.97,55.91,55.91,28400.0,36.9666,36.9666,36.927,36.927,28400.0
2010-05-13 13:00:00,55.92,55.94,55.8,55.81,80000.0,36.9336,36.9468,36.8543,36.8609,80000.0
2010-05-13 13:05:00,55.81,55.83,55.79,55.82,37100.0,36.8609,36.8741,36.8477,36.8675,37100.0
2010-05-13 13:10:00,55.8,55.93,55.79,55.9,27700.0,36.8543,36.9402,36.8477,36.9204,27700.0
2010-05-13 13:15:00,55.9,55.92,55.83,55.86,50000.0,36.9204,36.9336,36.8741,36.8939,50000.0
2010-05-13 13:20:00,55.86,55.97,55.86,55.94,97900.0,36.8939,36.9666,36.8939,36.9468,97900.0
2010-05-13 13:25:00,55.94,55.97,55.83,55.88,42700.0,36.9468,36.9666,36.8741,36.9071,42700.0
2010-05-13 13:30:00,55.88,56.0,55.87,56.0,39900.0,36.9071,36.9864,36.9005,36.9864,39900.0
2010-05-13 13:35:00,56.0,56.07,55.99,56.03,96700.0,36.9864,37.0326,36.9798,37.0062,96700.0
2010-05-13 13:40:00,56.03,56.06,55.89,55.91,33400.0,37.0062,37.026,36.9137,36.927,33400.0
2010-05-13 13:45:00,55.91,55.93,55.79,55.79,101300.0,36.927,36.9402,36.8477,36.8477,101300.0
2010-05-13 13:50:00,55.8,55.82,55.7,55.79,112900.0,36.8543,36.8675,36.7883,36.8477,112900.0
2010-05-13 13:55:00,55.8,55.84,55.73,55.73,21800.0,36.8543,36.8807,36.8081,36.8081,21800.0
2010-05-13 14:00:00,55.73,55.83,55.73,55.76,62800.0,36.8081,36.8741,36.8081,36.8279,62800.0
2010-05-13 14:05:00,55.76,55.87,55.75,55.8,30800.0,36.8279,36.9005,36.8213,36.8543,30800.0
2010-05-13 14:10:00,55.8,55.8,55.74,55.74,37100.0,36.8543,36.8543,36.8147,36.8147,37100.0
2010-05-13 14:15:00,55.74,55.85,55.74,55.85,41400.0,36.8147,36.8873,36.8147,36.8873,41400.0
2010-05-13 14:20:00,55.85,55.86,55.73,55.75,60100.0,36.8873,36.8939,36.8081,36.8213,60100.0
2010-05-13 14:25:00,55.76,55.78,55.73,55.75,36500.0,36.8279,36.8411,36.8081,36.8213,36500.0
2010-05-13 14:30:00,55.75,55.75,55.68,55.75,43700.0,36.8213,36.8213,36.775,36.8213,43700.0
2010-05-13 14:35:00,55.74,55.75,55.59,55.72,75200.0,36.8147,36.8213,36.7156,36.8015,75200.0
2010-05-13 14:40:00,55.71,55.73,55.67,55.67,35900.0,36.7949,36.8081,36.7684,36.7684,35900.0
2010-05-13 14:45:00,55.68,55.68,55.52,55.53,92400.0,36.775,36.775,36.6694,36.676,92400.0
2010-05-13 14:50:00,55.53,55.54,55.49,55.51,93800.0,36.676,36.6826,36.6496,36.6628,93800.0
2010-05-13 14:55:00,55.51,55.52,55.34,55.39,154800.0,36.6628,36.6694,36.5505,36.5835,154800.0
2010-05-13 15:00:00,55.4,55.53,55.37,55.49,82400.0,36.5901,36.676,36.5703,36.6496,82400.0
2010-05-13 15:05:00,55.5,55.51,55.39,55.42,93700.0,36.6562,36.6628,36.5835,36.6033,93700.0
2010-05-13 15:10:00,55.42,55.44,55.21,55.23,95400.0,36.6033,36.6165,36.4646,36.4778,95400.0
2010-05-13 15:15:00,55.23,55.24,55.1,55.1,224300.0,36.4778,36.4844,36.392,36.392,224300.0
2010-05-13 15:20:00,55.1,55.2,55.07,55.19,124200.0,36.392,36.458,36.3722,36.4514,124200.0
2010-05-13 15:25:00,55.19,55.26,55.18,55.22,153200.0,36.4514,36.4977,36.4448,36.4712,153200.0
2010-05-13 15:30:00,55.22,55.3,55.1,55.12,155000.0,36.4712,36.5241,36.392,36.4052,155000.0
2010-05-13 15:35:00,55.13,55.22,55.02,55.07,150900.0,36.4118,36.4712,36.3391,36.3722,150900.0
2010-05-13 15:40:00,55.06,55.59,54.94,55.07,263300.0,36.3656,36.7156,36.2863,36.3722,263300.0
2010-05-13 15:45:00,55.08,55.3,55.07,55.15,218800.0,36.3788,36.5241,36.3722,36.425,218800.0
2010-05-13 15:50:00,55.16,55.35,55.16,55.2,208400.0,36.4316,36.5571,36.4316,36.458,208400.0
2010-05-13 15:55:00,55.21,55.24,55.04,55.08,401400.0,36.4646,36.4844,36.3523,36.3788,401400.0
2010-05-14 09:30:00,55.07,55.54,54.82,55.51,253000.0,36.3722,36.6826,36.207,36.6628,253000.0
2010-05-14 09:35:00,55.51,55.52,55.04,55.2,238300.0,36.6628,36.6694,36.3523,36.458,238300.0
2010-05-14 09:40:00,55.19,55.19,54.76,55.09,115800.0,36.4514,36.4514,36.1674,36.3854,115800.0
2010-05-14 09:45:00,55.1,55.14,54.79,54.89,75600.0,36.392,36.4184,36.1872,36.2533,75600.0
2010-05-14 09:50:00,54.88,55.17,54.79,55.11,174500.0,36.2467,36.4382,36.1872,36.3986,174500.0
2010-05-14 09:55:00,55.09,55.33,55.05,55.28,188100.0,36.3854,36.5439,36.359,36.5109,188100.0
2010-05-14 10:00:00,55.29,55.29,55.04,55.16,112600.0,36.5175,36.5175,36.3523,36.4316,112600.0
2010-05-14 10:05:00,55.18,55.38,55.18,55.35,94500.0,36.4448,36.5769,36.4448,36.5571,94500.0
2010-05-14 10:10:00,55.35,55.45,55.3,55.44,163600.0,36.5571,36.6231,36.5241,36.6165,163600.0
2010-05-14 10:15:00,55.43,55.68,55.43,55.56,106000.0,36.6099,36.775,36.6099,36.6958,106000.0
2010-05-14 10:20:00,55.55,55.84,55.53,55.83,88300.0,36.6892,36.8807,36.676,36.8741,88300.0
2010-05-14 10:25:00,55.84,55.87,55.67,55.78,135600.0,36.8807,36.9005,36.7684,36.8411,135600.0
2010-05-14 10:30:00,55.77,55.88,55.77,55.82,115800.0,36.8345,36.9071,36.8345,36.8675,115800.0
2010-05-14 10:35:00,55.82,55.84,55.61,55.64,114900.0,36.8675,36.8807,36.7288,36.7486,114900.0
2010-05-14 10:40:00,55.64,55.77,55.57,55.72,91700.0,36.7486,36.8345,36.7024,36.8015,91700.0
2010-05-14 10:45:00,55.72,55.94,55.7,55.92,92500.0,36.8015,36.9468,36.7883,36.9336,92500.0
2010-05-14 10:50:00,55.92,56.19,55.86,56.18,91800.0,36.9336,37.1119,36.8939,37.1053,91800.0
2010-05-14 10:55:00,56.17,56.17,55.93,55.97,126400.0,37.0987,37.0987,36.9402,36.9666,126400.0
2010-05-14 11:00:00,55.98,55.98,55.69,55.7,57600.0,36.9732,36.9732,36.7817,36.7883,57600.0
2010-05-14 11:05:00,55.7,55.72,55.52,55.57,150300.0,36.7883,36.8015,36.6694,36.7024,150300.0
2010-05-14 11:10:00,55.55,55.73,55.46,55.66,68000.0,36.6892,36.8081,36.6297,36.7618,68000.0
2010-05-14 11:15:00,55.66,55.69,55.49,55.51,36100.0,36.7618,36.7817,36.6496,36.6628,36100.0
2010-05-14 11:20:00,55.48,55.5,55.26,55.31,118100.0,36.643,36.6562,36.4977,36.5307,118100.0
2010-05-14 11:25:00,55.31,55.43,55.26,55.32,104700.0,36.5307,36.6099,36.4977,36.5373,104700.0
2010-05-14 11:30:00,55.32,55.54,55.27,55.53,132200.0,36.5373,36.6826,36.5043,36.676,132200.0
2010-05-14 11:35:00,55.54,55.66,55.53,55.57,51000.0,36.6826,36.7618,36.676,36.7024,51000.0
2010-05-14 11:40:00,55.56,55.62,55.47,55.59,63000.0,36.6958,36.7354,36.6363,36.7156,63000.0
2010-05-14 11:45:00,55.6,55.6,55.43,55.43,37700.0,36.7222,36.7222,36.6099,36.6099,37700.0
2010-05-14 11:50:00,55.43,55.43,55.21,55.31,54400.0,36.6099,36.6099,36.4646,36.5307,54400.0
2010-05-14 11:55:00,55.31,55.35,55.23,55.32,39200.0,36.5307,36.5571,36.4778,36.5373,39200.0
2010-05-14 12:00:00,55.31,55.33,55.25,55.32,40500.0,36.5307,36.5439,36.491,36.5373,40500.0
2010-05-14 12:05:00,55.3,55.35,54.95,55.1,166300.0,36.5241,36.5571,36.2929,36.392,166300.0
2010-05-14 12:10:00,55.1,55.23,55.1,55.13,24500.0,36.392,36.4778,36.392,36.4118,24500.0
2010-05-14 12:15:00,55.14,55.32,55.1,55.28,17900.0,36.4184,36.5373,36.392,36.5109,17900.0
2010-05-14 12:20:00,55.28,55.35,55.15,55.35,29500.0,36.5109,36.5571,36.425,36.5571,29500.0
2010-05-14 12:25:00,55.33,55.38,55.12,55.18,62200.0,36.5439,36.5769,36.4052,36.4448,62200.0
2010-05-14 12:30:00,55.18,55.29,55.14,55.16,67800.0,36.4448,36.5175,36.4184,36.4316,67800.0
2010-05-14 12:35:00,55.16,55.21,55.13,55.19,66600.0,36.4316,36.4646,36.4118,36.4514,66600.0
2010-05-14 12:40:00,55.2,55.27,55.15,55.2,62400.0,36.458,36.5043,36.425,36.458,62400.0
2010-05-14 12:45:00,55.2,55.21,55.11,55.15,32400.0,36.458,36.4646,36.3986,36.425,32400.0
2010-05-14 12:50:00,55.15,55.27,55.15,55.26,68700.0,36.425,36.5043,36.425,36.4977,68700.0
2010-05-14 12:55:00,55.26,55.35,55.25,55.33,72800.0,36.4977,36.5571,36.491,36.5439,72800.0
2010-05-14 13:00:00,55.33,55.46,55.31,55.31,96500.0,36.5439,36.6297,36.5307,36.5307,96500.0
2010-05-14 13:05:00,55.31,55.37,55.27,55.32,53600.0,36.5307,36.5703,36.5043,36.5373,53600.0
2010-05-14 13:10:00,55.32,55.37,55.26,55.34,91100.0,36.5373,36.5703,36.4977,36.5505,91100.0
2010-05-14 13:15:00,55.35,55.36,55.16,55.16,120500.0,36.5571,36.5637,36.4316,36.4316,120500.0
2010-05-14 13:20:00,55.17,55.23,55.16,55.21,54500.0,36.4382,36.4778,36.4316,36.4646,54500.0
2010-05-14 13:25:00,55.22,55.23,55.17,55.2,55800.0,36.4712,36.4778,36.4382,36.458,55800.0
2010-05-14 13:30:00,55.19,55.19,55.05,55.06,77600.0,36.4514,36.4514,36.359,36.3656,77600.0
2010-05-14 13:35:00,55.07,55.17,55.02,55.03,48500.0,36.3722,36.4382,36.3391,36.3457,48500.0
2010-05-14 13:40:00,55.04,55.06,54.97,55.05,56900.0,36.3523,36.3656,36.3061,36.359,56900.0
2010-05-14 13:45:00,55.03,55.06,55.0,55.01,59400.0,36.3457,36.3656,36.3259,36.3325,59400.0
2010-05-14 13:50:00,55.0,55.12,54.95,55.08,131300.0,36.3259,36.4052,36.2929,36.3788,131300.0
2010-05-14 13:55:00,55.08,55.16,55.05,55.09,134700.0,36.3788,36.4316,36.359,36.3854,134700.0
2010-05-14 14:00:00,55.08,55.11,55.05,55.07,22600.0,36.3788,36.3986,36.359,36.3722,22600.0
2010-05-14 14:05:00,55.08,55.08,54.94,55.0,60000.0,36.3788,36.3788,36.2863,36.3259,60000.0
2010-05-14 14:10:00,55.0,55.03,54.82,54.89,54900.0,36.3259,36.3457,36.207,36.2533,54900.0
2010-05-14 14:15:00,54.89,54.9,54.76,54.83,29700.0,36.2533,36.2599,36.1674,36.2136,29700.0
2010-05-14 14:20:00,54.82,54.97,54.82,54.97,34800.0,36.207,36.3061,36.207,36.3061,34800.0
2010-05-14 14:25:00,54.97,55.01,54.86,54.95,23700.0,36.3061,36.3325,36.2335,36.2929,23700.0
2010-05-14 14:30:00,54.97,55.03,54.94,55.0,43900.0,36.3061,36.3457,36.2863,36.3259,43900.0
2010-05-14 14:35:00,55.0,55.07,54.95,55.03,51100.0,36.3259,36.3722,36.2929,36.3457,51100.0
2010-05-14 14:40:00,55.02,55.04,54.96,54.97,64000.0,36.3391,36.3523,36.2995,36.3061,64000.0
2010-05-14 14:45:00,54.99,55.0,54.92,55.0,27400.0,36.3193,36.3259,36.2731,36.3259,27400.0
2010-05-14 14:50:00,54.99,55.01,54.79,54.79,101300.0,36.3193,36.3325,36.1872,36.1872,101300.0
2010-05-14 14:55:00,54.79,54.85,54.75,54.81,86100.0,36.1872,36.2269,36.1608,36.2004,86100.0
2010-05-14 15:00:00,54.81,54.87,54.78,54.86,83700.0,36.2004,36.2401,36.1806,36.2335,83700.0
2010-05-14 15:05:00,54.86,54.89,54.85,54.88,68900.0,36.2335,36.2533,36.2269,36.2467,68900.0
2010-05-14 15:10:00,54.88,54.95,54.85,54.89,88400.0,36.2467,36.2929,36.2269,36.2533,88400.0
2010-05-14 15:15:00,54.9,54.94,54.86,54.88,69800.0,36.2599,36.2863,36.2335,36.2467,69800.0
2010-05-14 15:20:00,54.87,54.91,54.75,54.85,163300.0,36.2401,36.2665,36.1608,36.2269,163300.0
2010-05-14 15:25:00,54.85,54.96,54.78,54.96,134600.0,36.2269,36.2995,36.1806,36.2995,134600.0
2010-05-14 15:30:00,54.96,55.01,54.91,54.97,140400.0,36.2995,36.3325,36.2665,36.3061,140400.0
2010-05-14 15:35:00,54.97,54.98,54.84,54.91,125100.0,36.3061,36.3127,36.2203,36.2665,125100.0
2010-05-14 15:40:00,54.91,55.11,54.9,55.1,342000.0,36.2665,36.3986,36.2599,36.392,342000.0
2010-05-14 15:45:00,55.09,55.15,55.02,55.09,231700.0,36.3854,36.425,36.3391,36.3854,231700.0
2010-05-14 15:50:00,55.09,55.33,55.03,55.28,270000.0,36.3854,36.5439,36.3457,36.5109,270000.0
2010-05-14 15:55:00,55.29,55.4,55.17,55.23,399700.0,36.5175,36.5901,36.4382,36.4778,399700.0
2010-05-17 09:30:00,55.47,55.83,55.47,55.6,189400.0,36.6363,36.8741,36.6363,36.7222,189400.0
2010-05-17 09:35:00,55.6,55.63,55.41,55.47,91500.0,36.7222,36.742,36.5967,36.6363,91500.0
2010-05-17 09:40:00,55.47,55.48,55.24,55.41,157000.0,36.6363,36.643,36.4844,36.5967,157000.0
2010-05-17 09:45:00,55.4,55.42,55.14,55.15,162000.0,36.5901,36.6033,36.4184,36.425,162000.0
2010-05-17 09:50:00,55.15,55.22,54.91,55.0,121900.0,36.425,36.4712,36.2665,36.3259,121900.0
2010-05-17 09:55:00,55.01,55.04,54.86,54.91,76200.0,36.3325,36.3523,36.2335,36.2665,76200.0
2010-05-17 10:00:00,54.92,55.13,54.91,55.06,126200.0,36.2731,36.4118,36.2665,36.3656,126200.0
2010-05-17 10:05:00,55.04,55.15,54.95,55.01,64500.0,36.3523,36.425,36.2929,36.3325,64500.0
2010-05-17 10:10:00,55.01,55.39,55.01,55.37,138800.0,36.3325,36.5835,36.3325,36.5703,138800.0
2010-05-17 10:15:00,55.35,55.57,55.35,55.57,71200.0,36.5571,36.7024,36.5571,36.7024,71200.0
2010-05-17 10:20:00,55.55,55.58,55.25,55.25,106500.0,36.6892,36.709,36.491,36.491,106500.0
2010-05-17 10:25:00,55.22,55.33,55.19,55.29,94500.0,36.4712,36.5439,36.4514,36.5175,94500.0
2010-05-17 10:30:00,55.29,55.45,55.27,55.45,93900.0,36.5175,36.6231,36.5043,36.6231,93900.0
2010-05-17 10:35:00,55.44,55.78,55.43,55.69,210700.0,36.6165,36.8411,36.6099,36.7817,210700.0
2010-05-17 10:40:00,55.7,55.71,55.52,55.54,60700.0,36.7883,36.7949,36.6694,36.6826,60700.0
2010-05-17 10:45:00,55.51,55.61,55.48,55.5,42100.0,36.6628,36.7288,36.643,36.6562,42100.0
2010-05-17 10:50:00,55.51,55.65,55.5,55.64,46000.0,36.6628,36.7552,36.6562,36.7486,46000.0
2010-05-17 10:55:00,55.65,55.65,55.52,55.6,43100.0,36.7552,36.7552,36.6694,36.7222,43100.0
2010-05-17 11:00:00,55.58,55.65,55.37,55.39,38600.0,36.709,36.7552,36.5703,36.5835,38600.0
2010-05-17 11:05:00,55.37,55.41,55.31,55.34,37800.0,36.5703,36.5967,36.5307,36.5505,37800.0
2010-05-17 11:10:00,55.33,55.33,55.17,55.19,51900.0,36.5439,36.5439,36.4382,36.4514,51900.0
2010-05-17 11:15:00,55.19,55.37,55.18,55.25,52100.0,36.4514,36.5703,36.4448,36.491,52100.0
2010-05-17 11:20:00,55.26,55.44,55.26,55.43,64900.0,36.4977,36.6165,36.4977,36.6099,64900.0
2010-05-17 11:25:00,55.42,55.45,55.26,55.4,53800.0,36.6033,36.6231,36.4977,36.5901,53800.0
2010-05-17 11:30:00,55.38,55.41,55.32,55.39,43200.0,36.5769,36.5967,36.5373,36.5835,43200.0
2010-05-17 11:35:00,55.39,55.41,55.29,55.29,39900.0,36.5835,36.5967,36.5175,36.5175,39900.0
2010-05-17 11:40:00,55.29,55.36,55.29,55.33,23800.0,36.5175,36.5637,36.5175,36.5439,23800.0
2010-05-17 11:45:00,55.33,55.39,55.3,55.37,30000.0,36.5439,36.5835,36.5241,36.5703,30000.0
2010-05-17 11:50:00,55.37,55.38,55.19,55.23,29500.0,36.5703,36.5769,36.4514,36.4778,29500.0
2010-05-17 11:55:00,55.22,55.28,55.13,55.26,29900.0,36.4712,36.5109,36.4118,36.4977,29900.0
2010-05-17 12:00:00,55.24,55.24,54.77,54.79,108800.0,36.4844,36.4844,36.174,36.1872,108800.0
2010-05-17 12:05:00,54.79,54.85,54.66,54.72,75200.0,36.1872,36.2269,36.1014,36.141,75200.0
2010-05-17 12:10:00,54.72,54.99,54.71,54.96,48700.0,36.141,36.3193,36.1344,36.2995,48700.0
2010-05-17 12:15:00,54.97,55.02,54.94,54.98,89000.0,36.3061,36.3391,36.2863,36.3127,89000.0
2010-05-17 12:20:00,55.0,55.04,54.97,55.04,38400.0,36.3259,36.3523,36.3061,36.3523,38400.0
2010-05-17 12:25:00,55.03,55.09,54.93,54.93,41500.0,36.3457,36.3854,36.2797,36.2797,41500.0
2010-05-17 12:30:00,54.92,55.01,54.91,55.0,39000.0,36.2731,36.3325,36.2665,36.3259,39000.0
2010-05-17 12:35:00,55.0,55.09,54.93,55.03,50500.0,36.3259,36.3854,36.2797,36.3457,50500.0
2010-05-17 12:40:00,55.04,55.07,54.98,54.98,36300.0,36.3523,36.3722,36.3127,36.3127,36300.0
2010-05-17 12:45:00,54.99,54.99,54.87,54.87,86300.0,36.3193,36.3193,36.2401,36.2401,86300.0
2010-05-17 12:50:00,54.88,54.91,54.83,54.88,57700.0,36.2467,36.2665,36.2136,36.2467,57700.0
2010-05-17 12:55:00,54.87,54.87,54.79,54.82,41000.0,36.2401,36.2401,36.1872,36.207,41000.0
2010-05-17 13:00:00,54.82,54.92,54.8,54.92,115700.0,36.207,36.2731,36.1938,36.2731,115700.0
2010-05-17 13:05:00,54.9,55.0,54.88,54.98,19600.0,36.2599,36.3259,36.2467,36.3127,19600.0
2010-05-17 13:10:00,54.98,55.1,54.98,55.07,15700.0,36.3127,36.392,36.3127,36.3722,15700.0
2010-05-17 13:15:00,55.07,55.24,55.05,55.21,110700.0,36.3722,36.4844,36.359,36.4646,110700.0
2010-05-17 13:20:00,55.21,55.25,55.13,55.25,35400.0,36.4646,36.491,36.4118,36.491,35400.0
2010-05-17 13:25:00,55.25,55.38,55.21,55.36,36600.0,36.491,36.5769,36.4646,36.5637,36600.0
2010-05-17 13:30:00,55.35,55.43,55.32,55.35,47300.0,36.5571,36.6099,36.5373,36.5571,47300.0
2010-05-17 13:35:00,55.35,55.43,55.19,55.19,41600.0,36.5571,36.6099,36.4514,36.4514,41600.0
2010-05-17 13:40:00,55.21,55.24,55.17,55.18,27500.0,36.4646,36.4844,36.4382,36.4448,27500.0
2010-05-17 13:45:00,55.17,55.2,55.12,55.2,26500.0,36.4382,36.458,36.4052,36.458,26500.0
2010-05-17 13:50:00,55.19,55.26,55.14,55.23,29600.0,36.4514,36.4977,36.4184,36.4778,29600.0
2010-05-17 13:55:00,55.22,55.34,55.22,55.26,55000.0,36.4712,36.5505,36.4712,36.4977,55000.0
2010-05-17 14:00:00,55.27,55.27,55.19,55.21,68000.0,36.5043,36.5043,36.4514,36.4646,68000.0
2010-05-17 14:05:00,55.22,55.26,55.13,55.18,75100.0,36.4712,36.4977,36.4118,36.4448,75100.0
2010-05-17 14:10:00,55.17,55.25,55.15,55.22,49300.0,36.4382,36.491,36.425,36.4712,49300.0
2010-05-17 14:15:00,55.23,55.29,55.17,55.24,108000.0,36.4778,36.5175,36.4382,36.4844,108000.0
2010-05-17 14:20:00,55.24,55.39,55.24,55.36,143000.0,36.4844,36.5835,36.4844,36.5637,143000.0
2010-05-17 14:25:00,55.36,55.62,55.33,55.58,251600.0,36.5637,36.7354,36.5439,36.709,251600.0
2010-05-17 14:30:00,55.56,55.71,55.55,55.57,109300.0,36.6958,36.7949,36.6892,36.7024,109300.0
2010-05-17 14:35:00,55.56,55.76,55.55,55.75,143100.0,36.6958,36.8279,36.6892,36.8213,143100.0
2010-05-17 14:40:00,55.75,55.92,55.75,55.9,159300.0,36.8213,36.9336,36.8213,36.9204,159300.0
2010-05-17 14:45:00,55.91,56.05,55.91,55.96,160300.0,36.927,37.0194,36.927,36.96,160300.0
2010-05-17 14:50:00,55.95,56.05,55.89,55.89,113900.0,36.9534,37.0194,36.9137,36.9137,113900.0
2010-05-17 14:55:00,55.89,56.01,55.88,55.98,100300.0,36.9137,36.993,36.9071,36.9732,100300.0
2010-05-17 15:00:00,55.99,56.1,55.94,55.98,115700.0,36.9798,37.0524,36.9468,36.9732,115700.0
2010-05-17 15:05:00,55.98,56.0,55.73,55.79,87000.0,36.9732,36.9864,36.8081,36.8477,87000.0
2010-05-17 15:10:00,55.79,55.88,55.78,55.84,64600.0,36.8477,36.9071,36.8411,36.8807,64600.0
2010-05-17 15:15:00,55.83,55.89,55.78,55.78,147800.0,36.8741,36.9137,36.8411,36.8411,147800.0
2010-05-17 15:20:00,55.79,55.86,55.73,55.84,110400.0,36.8477,36.8939,36.8081,36.8807,110400.0
2010-05-17 15:25:00,55.84,55.95,55.81,55.91,84000.0,36.8807,36.9534,36.8609,36.927,84000.0
2010-05-17 15:30:00,55.91,56.0,55.91,55.97,154200.0,36.927,36.9864,36.927,36.9666,154200.0
2010-05-17 15:35:00,55.97,56.19,55.97,56.16,190500.0,36.9666,37.1119,36.9666,37.0921,190500.0
2010-05-17 15:40:00,56.18,56.22,56.03,56.14,153000.0,37.1053,37.1317,37.0062,37.0789,153000.0
2010-05-17 15:45:00,56.13,56.13,56.04,56.12,160600.0,37.0723,37.0723,37.0128,37.0657,160600.0
2010-05-17 15:50:00,56.12,56.2,56.12,56.17,190500.0,37.0657,37.1185,37.0657,37.0987,190500.0
2010-05-17 15:55:00,56.18,56.18,56.03,56.06,282600.0,37.1053,37.1053,37.0062,37.026,282600.0
2010-05-18 09:30:00,56.33,56.7,56.19,56.41,186600.0,37.321,37.5661,37.2282,37.374,186600.0
2010-05-18 09:35:00,56.4,56.47,56.05,56.05,129600.0,37.3674,37.4138,37.1355,37.1355,129600.0
2010-05-18 09:40:00,56.07,56.38,55.96,56.09,117900.0,37.1487,37.3541,37.0759,37.162,117900.0
2010-05-18 09:45:00,56.11,56.3,56.02,56.06,92700.0,37.1752,37.3011,37.1156,37.1421,92700.0
2010-05-18 09:50:00,56.06,56.12,55.83,55.92,109700.0,37.1421,37.1819,36.9897,37.0494,109700.0
2010-05-18 09:55:00,55.94,55.98,55.75,55.83,65600.0,37.0626,37.0891,36.9367,36.9897,65600.0
2010-05-18 10:00:00,55.85,55.85,55.65,55.7,66000.0,37.003,37.003,36.8705,36.9036,66000.0
2010-05-18 10:05:00,55.69,55.82,55.58,55.77,87300.0,36.897,36.9831,36.8241,36.95,87300.0
2010-05-18 10:10:00,55.78,55.83,55.57,55.82,168900.0,36.9566,36.9897,36.8175,36.9831,168900.0
2010-05-18 10:15:00,55.83,55.84,55.66,55.69,83200.0,36.9897,36.9964,36.8771,36.897,83200.0
2010-05-18 10:20:00,55.68,55.71,55.55,55.64,122500.0,36.8904,36.9102,36.8042,36.8639,122500.0
2010-05-18 10:25:00,55.64,55.66,55.32,55.33,64000.0,36.8639,36.8771,36.6518,36.6585,64000.0
2010-05-18 10:30:00,55.33,55.34,55.02,55.11,244700.0,36.6585,36.6651,36.4531,36.5127,244700.0
2010-05-18 10:35:00,55.11,55.19,54.97,55.03,192600.0,36.5127,36.5657,36.4199,36.4597,192600.0
2010-05-18 10:40:00,55.02,55.11,54.79,54.86,181400.0,36.4531,36.5127,36.3007,36.3471,181400.0
2010-05-18 10:45:00,54.84,54.89,54.65,54.71,114100.0,36.3338,36.3669,36.2079,36.2477,114100.0
2010-05-18 10:50:00,54.68,54.68,54.5,54.61,141400.0,36.2278,36.2278,36.1086,36.1814,141400.0
2010-05-18 10:55:00,54.61,54.84,54.59,54.77,179400.0,36.1814,36.3338,36.1682,36.2874,179400.0
2010-05-18 11:00:00,54.75,54.96,54.73,54.94,101100.0,36.2742,36.4133,36.2609,36.4001,101100.0
2010-05-18 11:05:00,54.93,54.99,54.9,54.96,109300.0,36.3934,36.4332,36.3736,36.4133,109300.0
2010-05-18 11:10:00,54.95,54.97,54.88,54.91,116200.0,36.4067,36.4199,36.3603,36.3802,116200.0
2010-05-18 11:15:00,54.91,54.92,54.74,54.81,92400.0,36.3802,36.3868,36.2676,36.3139,92400.0
2010-05-18 11:20:00,54.81,54.85,54.74,54.83,58900.0,36.3139,36.3404,36.2676,36.3272,58900.0
2010-05-18 11:25:00,54.83,55.0,54.82,54.98,103600.0,36.3272,36.4398,36.3206,36.4266,103600.0
2010-05-18 11:30:00,54.98,55.14,54.94,55.09,333800.0,36.4266,36.5326,36.4001,36.4995,333800.0
2010-05-18 11:35:00,55.09,55.09,54.91,55.0,66600.0,36.4995,36.4995,36.3802,36.4398,66600.0
2010-05-18 11:40:00,55.0,55.0,54.61,54.62,102500.0,36.4398,36.4398,36.1814,36.1881,102500.0
2010-05-18 11:45:00,54.61,54.66,54.46,54.61,110600.0,36.1814,36.2146,36.0821,36.1814,110600.0
2010-05-18 11:50:00,54.59,54.74,54.54,54.74,45800.0,36.1682,36.2676,36.1351,36.2676,45800.0
2010-05-18 11:55:00,54.74,54.74,54.64,54.65,29000.0,36.2676,36.2676,36.2013,36.2079,29000.0
2010-05-18 12:00:00,54.65,54.72,54.55,54.6,53900.0,36.2079,36.2543,36.1417,36.1748,53900.0
2010-05-18 12:05:00,54.6,54.79,54.6,54.79,34600.0,36.1748,36.3007,36.1748,36.3007,34600.0
2010-05-18 12:10:00,54.77,54.85,54.7,54.78,36300.0,36.2874,36.3404,36.2411,36.2941,36300.0
2010-05-18 12:15:00,54.77,54.82,54.74,54.78,31000.0,36.2874,36.3206,36.2676,36.2941,31000.0
2010-05-18 12:20:00,54.78,54.78,54.63,54.68,49400.0,36.2941,36.2941,36.1947,36.2278,49400.0
2010-05-18 12:25:00,54.69,54.77,54.67,54.76,16800.0,36.2344,36.2874,36.2212,36.2808,16800.0
2010-05-18 12:30:00,54.75,54.79,54.7,54.77,28000.0,36.2742,36.3007,36.2411,36.2874,28000.0
2010-05-18 12:35:00,54.77,54.83,54.71,54.71,43400.0,36.2874,36.3272,36.2477,36.2477,43400.0
2010-05-18 12:40:00,54.7,54.82,54.7,54.82,37500.0,36.2411,36.3206,36.2411,36.3206,37500.0
2010-05-18 12:45:00,54.82,54.98,54.82,54.95,64100.0,36.3206,36.4266,36.3206,36.4067,64100.0
2010-05-18 12:50:00,54.94,54.97,54.9,54.9,54400.0,36.4001,36.4199,36.3736,36.3736,54400.0
2010-05-18 12:55:00,54.89,54.94,54.69,54.7,50400.0,36.3669,36.4001,36.2344,36.2411,50400.0
2010-05-18 13:00:00,54.69,54.76,54.58,54.58,75400.0,36.2344,36.2808,36.1616,36.1616,75400.0
2010-05-18 13:05:00,54.6,54.6,54.4,54.55,78700.0,36.1748,36.1748,36.0423,36.1417,78700.0
2010-05-18 13:10:00,54.54,54.58,54.37,54.45,69400.0,36.1351,36.1616,36.0224,36.0754,69400.0
2010-05-18 13:15:00,54.44,54.58,54.35,54.4,77500.0,36.0688,36.1616,36.0092,36.0423,77500.0
2010-05-18 13:20:00,54.38,54.58,54.38,54.52,41100.0,36.029,36.1616,36.029,36.1218,41100.0
2010-05-18 13:25:00,54.55,54.55,54.42,54.43,66300.0,36.1417,36.1417,36.0555,36.0622,66300.0
2010-05-18 13:30:00,54.44,54.5,54.4,54.49,36600.0,36.0688,36.1086,36.0423,36.1019,36600.0
2010-05-18 13:35:00,54.49,54.5,54.29,54.33,76000.0,36.1019,36.1086,35.9694,35.9959,76000.0
2010-05-18 13:40:00,54.34,54.39,54.15,54.17,151500.0,36.0025,36.0357,35.8767,35.8899,151500.0
2010-05-18 13:45:00,54.16,54.35,54.05,54.33,163200.0,35.8833,36.0092,35.8104,35.9959,163200.0
2010-05-18 13:50:00,54.34,54.37,54.2,54.28,45000.0,36.0025,36.0224,35.9098,35.9628,45000.0
2010-05-18 13:55:00,54.25,54.33,54.12,54.14,43400.0,35.9429,35.9959,35.8568,35.87,43400.0
2010-05-18 14:00:00,54.15,54.27,54.09,54.21,42000.0,35.8767,35.9562,35.8369,35.9164,42000.0
2010-05-18 14:05:00,54.21,54.33,54.14,54.31,67100.0,35.9164,35.9959,35.87,35.9827,67100.0
2010-05-18 14:10:00,54.3,54.42,54.26,54.32,42900.0,35.976,36.0555,35.9495,35.9893,42900.0
2010-05-18 14:15:00,54.31,54.43,54.31,54.31,29400.0,35.9827,36.0622,35.9827,35.9827,29400.0
2010-05-18 14:20:00,54.31,54.32,54.09,54.16,102400.0,35.9827,35.9893,35.8369,35.8833,102400.0
2010-05-18 14:25:00,54.16,54.27,54.09,54.24,67000.0,35.8833,35.9562,35.8369,35.9363,67000.0
2010-05-18 14:30:00,54.26,54.27,54.07,54.13,73600.0,35.9495,35.9562,35.8237,35.8634,73600.0
2010-05-18 14:35:00,54.12,54.18,53.96,54.06,68800.0,35.8568,35.8965,35.7508,35.817,68800.0
2010-05-18 14:40:00,54.05,54.23,54.04,54.21,150100.0,35.8104,35.9297,35.8038,35.9164,150100.0
2010-05-18 14:45:00,54.19,54.32,54.16,54.17,80700.0,35.9032,35.9893,35.8833,35.8899,80700.0
2010-05-18 14:50:00,54.16,54.16,53.98,54.01,118500.0,35.8833,35.8833,35.764,35.7839,118500.0
2010-05-18 14:55:00,53.99,54.2,53.94,54.2,175800.0,35.7707,35.9098,35.7375,35.9098,175800.0
2010-05-18 15:00:00,54.2,54.2,54.08,54.15,130100.0,35.9098,35.9098,35.8303,35.8767,130100.0
2010-05-18 15:05:00,54.15,54.38,54.15,54.35,121300.0,35.8767,36.029,35.8767,36.0092,121300.0
2010-05-18 15:10:00,54.34,54.52,54.23,54.52,82000.0,36.0025,36.1218,35.9297,36.1218,82000.0
2010-05-18 15:15:00,54.52,54.56,54.32,54.35,80900.0,36.1218,36.1483,35.9893,36.0092,80900.0
2010-05-18 15:20:00,54.35,54.39,54.25,54.3,80200.0,36.0092,36.0357,35.9429,35.976,80200.0
2010-05-18 15:25:00,54.29,54.3,54.14,54.17,105100.0,35.9694,35.976,35.87,35.8899,105100.0
2010-05-18 15:30:00,54.17,54.28,54.15,54.23,163600.0,35.8899,35.9628,35.8767,35.9297,163600.0
2010-05-18 15:35:00,54.23,54.33,54.22,54.31,129400.0,35.9297,35.9959,35.923,35.9827,129400.0
2010-05-18 15:40:00,54.31,54.34,54.21,54.33,188400.0,35.9827,36.0025,35.9164,35.9959,188400.0
2010-05-18 15:45:00,54.33,54.43,54.2,54.21,227600.0,35.9959,36.0622,35.9098,35.9164,227600.0
2010-05-18 15:50:00,54.21,54.32,54.14,54.24,268200.0,35.9164,35.9893,35.87,35.9363,268200.0
2010-05-18 15:55:00,54.24,54.24,54.11,54.2,465600.0,35.9363,35.9363,35.8502,35.9098,465600.0
2010-05-19 09:30:00,53.48,53.9,53.4,53.82,260700.0,35.4328,35.711,35.3798,35.658,260700.0
2010-05-19 09:35:00,53.81,54.18,53.76,54.08,316100.0,35.6514,35.8965,35.6183,35.8303,316100.0
2010-05-19 09:40:00,54.08,54.5,53.96,54.5,172900.0,35.8303,36.1086,35.7508,36.1086,172900.0
2010-05-19 09:45:00,54.52,54.7,54.43,54.55,233200.0,36.1218,36.2411,36.0622,36.1417,233200.0
2010-05-19 09:50:00,54.55,54.59,54.03,54.03,147700.0,36.1417,36.1682,35.7972,35.7972,147700.0
2010-05-19 09:55:00,54.03,54.09,53.75,53.9,116300.0,35.7972,35.8369,35.6116,35.711,116300.0
2010-05-19 10:00:00,53.91,53.93,53.51,53.57,187800.0,35.7177,35.7309,35.4526,35.4924,187800.0
2010-05-19 10:05:00,53.55,53.82,53.55,53.61,104200.0,35.4791,35.658,35.4791,35.5189,104200.0
2010-05-19 10:10:00,53.6,53.62,53.31,53.6,163600.0,35.5123,35.5255,35.3201,35.5123,163600.0
2010-05-19 10:15:00,53.61,53.77,53.35,53.48,100700.0,35.5189,35.6249,35.3466,35.4328,100700.0
2010-05-19 10:20:00,53.48,53.6,53.29,53.35,123200.0,35.4328,35.5123,35.3069,35.3466,123200.0
2010-05-19 10:25:00,53.35,53.71,53.34,53.66,114800.0,35.3466,35.5851,35.34,35.552,114800.0
2010-05-19 10:30:00,53.65,54.03,53.63,54.0,132400.0,35.5454,35.7972,35.5321,35.7773,132400.0
2010-05-19 10:35:00,53.99,54.07,53.77,53.94,90000.0,35.7707,35.8237,35.6249,35.7375,90000.0
2010-05-19 10:40:00,53.93,54.07,53.79,53.99,124000.0,35.7309,35.8237,35.6381,35.7707,124000.0
2010-05-19 10:45:00,53.98,54.02,53.77,53.8,78900.0,35.764,35.7905,35.6249,35.6448,78900.0
2010-05-19 10:50:00,53.78,54.01,53.05,53.11,460000.0,35.6315,35.7839,35.1479,35.1876,460000.0
2010-05-19 10:55:00,53.09,54.27,53.03,54.03,992300.0,35.1744,35.9562,35.1346,35.7972,992300.0
2010-05-19 11:00:00,54.03,54.47,54.01,54.3,431200.0,35.7972,36.0887,35.7839,35.976,431200.0
2010-05-19 11:05:00,54.3,54.44,54.13,54.2,226100.0,35.976,36.0688,35.8634,35.9098,226100.0
2010-05-19 11:10:00,54.17,54.3,54.07,54.26,94900.0,35.8899,35.976,35.8237,35.9495,94900.0
2010-05-19 11:15:00,54.25,54.32,54.06,54.06,135700.0,35.9429,35.9893,35.817,35.817,135700.0
2010-05-19 11:20:00,54.06,54.07,53.82,53.85,115100.0,35.817,35.8237,35.658,35.6779,115100.0
2010-05-19 11:25:00,53.84,53.98,53.8,53.88,65100.0,35.6713,35.764,35.6448,35.6978,65100.0
2010-05-19 11:30:00,53.88,53.9,53.75,53.89,96800.0,35.6978,35.711,35.6116,35.7044,96800.0
2010-05-19 11:35:00,53.88,53.91,53.81,53.81,52200.0,35.6978,35.7177,35.6514,35.6514,52200.0
2010-05-19 11:40:00,53.82,54.0,53.78,54.0,153800.0,35.658,35.7773,35.6315,35.7773,153800.0
2010-05-19 11:45:00,54.0,54.14,53.92,53.93,129200.0,35.7773,35.87,35.7243,35.7309,129200.0
2010-05-19 11:50:00,53.92,53.93,53.74,53.77,163800.0,35.7243,35.7309,35.605,35.6249,163800.0
2010-05-19 11:55:00,53.76,53.85,53.51,53.76,97400.0,35.6183,35.6779,35.4526,35.6183,97400.0
2010-05-19 12:00:00,53.75,53.97,53.73,53.93,65000.0,35.6116,35.7574,35.5984,35.7309,65000.0
2010-05-19 12:05:00,53.92,53.95,53.85,53.94,46000.0,35.7243,35.7442,35.6779,35.7375,46000.0
2010-05-19 12:10:00,53.94,54.02,53.9,54.0,31100.0,35.7375,35.7905,35.711,35.7773,31100.0
2010-05-19 12:15:00,54.01,54.01,53.88,53.96,34500.0,35.7839,35.7839,35.6978,35.7508,34500.0
2010-05-19 12:20:00,53.96,54.02,53.91,53.96,89600.0,35.7508,35.7905,35.7177,35.7508,89600.0
2010-05-19 12:25:00,53.98,54.08,53.96,53.97,60400.0,35.764,35.8303,35.7508,35.7574,60400.0
2010-05-19 12:30:00,53.95,53.97,53.85,53.89,29200.0,35.7442,35.7574,35.6779,35.7044,29200.0
2010-05-19 12:35:00,53.9,53.97,53.79,53.79,57500.0,35.711,35.7574,35.6381,35.6381,57500.0
2010-05-19 12:40:00,53.8,53.85,53.63,53.7,77800.0,35.6448,35.6779,35.5321,35.5785,77800.0
2010-05-19 12:45:00,53.73,53.74,53.66,53.66,40900.0,35.5984,35.605,35.552,35.552,40900.0
2010-05-19 12:50:00,53.67,53.81,53.67,53.79,33900.0,35.5586,35.6514,35.5586,35.6381,33900.0
2010-05-19 12:55:00,53.8,53.83,53.72,53.8,91600.0,35.6448,35.6646,35.5918,35.6448,91600.0
2010-05-19 13:00:00,53.8,53.9,53.72,53.8,112700.0,35.6448,35.711,35.5918,35.6448,112700.0
2010-05-19 13:05:00,53.81,53.85,53.74,53.78,52200.0,35.6514,35.6779,35.605,35.6315,52200.0
2010-05-19 13:10:00,53.78,53.82,53.69,53.79,38400.0,35.6315,35.658,35.5719,35.6381,38400.0
2010-05-19 13:15:00,53.79,53.79,53.68,53.77,31000.0,35.6381,35.6381,35.5653,35.6249,31000.0
2010-05-19 13:20:00,53.78,53.94,53.76,53.88,79600.0,35.6315,35.7375,35.6183,35.6978,79600.0
2010-05-19 13:25:00,53.89,53.99,53.84,53.9,98300.0,35.7044,35.7707,35.6713,35.711,98300.0
2010-05-19 13:30:00,53.88,53.92,53.82,53.86,65800.0,35.6978,35.7243,35.658,35.6845,65800.0
2010-05-19 13:35:00,53.86,53.92,53.79,53.87,64600.0,35.6845,35.7243,35.6381,35.6912,64600.0
2010-05-19 13:40:00,53.88,54.0,53.85,53.95,66700.0,35.6978,35.7773,35.6779,35.7442,66700.0
2010-05-19 13:45:00,53.96,54.13,53.94,54.01,123300.0,35.7508,35.8634,35.7375,35.7839,123300.0
2010-05-19 13:50:00,54.01,54.17,54.0,54.14,132800.0,35.7839,35.8899,35.7773,35.87,132800.0
2010-05-19 13:55:00,54.15,54.27,54.08,54.23,75900.0,35.8767,35.9562,35.8303,35.9297,75900.0
2010-05-19 14:00:00,54.22,54.35,54.19,54.26,35600.0,35.923,36.0092,35.9032,35.9495,35600.0
2010-05-19 14:05:00,54.25,54.47,54.22,54.41,98300.0,35.9429,36.0887,35.923,36.0489,98300.0
2010-05-19 14:10:00,54.41,54.44,54.28,54.33,87400.0,36.0489,36.0688,35.9628,35.9959,87400.0
2010-05-19 14:15:00,54.33,54.36,54.13,54.13,41300.0,35.9959,36.0158,35.8634,35.8634,41300.0
2010-05-19 14:20:00,54.13,54.16,54.03,54.03,76800.0,35.8634,35.8833,35.7972,35.7972,76800.0
2010-05-19 14:25:00,54.03,54.07,53.95,54.02,89100.0,35.7972,35.8237,35.7442,35.7905,89100.0
2010-05-19 14:30:00,54.03,54.12,53.97,54.06,176000.0,35.7972,35.8568,35.7574,35.817,176000.0
2010-05-19 14:35:00,54.05,54.14,53.96,54.06,61300.0,35.8104,35.87,35.7508,35.817,61300.0
2010-05-19 14:40:00,54.04,54.37,54.01,54.33,63000.0,35.8038,36.0224,35.7839,35.9959,63000.0
2010-05-19 14:45:00,54.3,54.45,54.29,54.42,78200.0,35.976,36.0754,35.9694,36.0555,78200.0
2010-05-19 14:50:00,54.42,54.48,54.25,54.37,81200.0,36.0555,36.0953,35.9429,36.0224,81200.0
2010-05-19 14:55:00,54.38,54.38,54.19,54.25,60100.0,36.029,36.029,35.9032,35.9429,60100.0
2010-05-19 15:00:00,54.24,54.32,54.22,54.24,108500.0,35.9363,35.9893,35.923,35.9363,108500.0
2010-05-19 15:05:00,54.25,54.26,53.95,53.98,87500.0,35.9429,35.9495,35.7442,35.764,87500.0
2010-05-19 15:10:00,53.98,54.06,53.93,53.94,63900.0,35.764,35.817,35.7309,35.7375,63900.0
2010-05-19 15:15:00,53.94,54.23,53.94,54.16,63300.0,35.7375,35.9297,35.7375,35.8833,63300.0
2010-05-19 15:20:00,54.19,54.25,53.98,54.05,95300.0,35.9032,35.9429,35.764,35.8104,95300.0
2010-05-19 15:25:00,54.06,54.2,54.03,54.18,75800.0,35.817,35.9098,35.7972,35.8965,75800.0
2010-05-19 15:30:00,54.19,54.2,54.05,54.11,107600.0,35.9032,35.9098,35.8104,35.8502,107600.0
2010-05-19 15:35:00,54.1,54.22,54.04,54.17,192200.0,35.8435,35.923,35.8038,35.8899,192200.0
2010-05-19 15:40:00,54.16,54.2,54.07,54.14,159300.0,35.8833,35.9098,35.8237,35.87,159300.0
2010-05-19 15:45:00,54.14,54.2,54.1,54.12,154400.0,35.87,35.9098,35.8435,35.8568,154400.0
2010-05-19 15:50:00,54.13,54.17,54.06,54.16,177700.0,35.8634,35.8899,35.817,35.8833,177700.0
2010-05-19 15:55:00,54.15,54.18,53.95,53.99,217600.0,35.8767,35.8965,35.7442,35.7707,217600.0
2010-05-20 09:30:00,53.3,53.69,53.0,53.45,230100.0,35.3135,35.5719,35.1147,35.4129,230100.0
2010-05-20 09:35:00,53.45,54.24,53.42,54.19,178800.0,35.4129,35.9363,35.393,35.9032,178800.0
2010-05-20 09:40:00,54.18,54.25,53.88,53.88,238800.0,35.8965,35.9429,35.6978,35.6978,238800.0
2010-05-20 09:45:00,53.89,53.89,53.58,53.8,179600.0,35.7044,35.7044,35.499,35.6448,179600.0
2010-05-20 09:50:00,53.78,53.81,53.66,53.67,164400.0,35.6315,35.6514,35.552,35.5586,164400.0
2010-05-20 09:55:00,53.68,53.76,53.61,53.67,105000.0,35.5653,35.6183,35.5189,35.5586,105000.0
2010-05-20 10:00:00,53.68,53.69,53.43,53.51,175100.0,35.5653,35.5719,35.3996,35.4526,175100.0
2010-05-20 10:05:00,53.52,53.63,53.37,53.4,224900.0,35.4593,35.5321,35.3599,35.3798,224900.0
2010-05-20 10:10:00,53.4,53.41,53.04,53.06,133700.0,35.3798,35.3864,35.1412,35.1545,133700.0
2010-05-20 10:15:00,53.07,53.16,52.86,53.09,249800.0,35.1611,35.2207,35.022,35.1744,249800.0
2010-05-20 10:20:00,53.09,53.12,52.7,52.74,228200.0,35.1744,35.1942,34.916,34.9425,228200.0
2010-05-20 10:25:00,52.74,52.97,52.63,52.95,110400.0,34.9425,35.0949,34.8696,35.0816,110400.0
2010-05-20 10:30:00,53.0,53.09,52.95,53.01,204100.0,35.1147,35.1744,35.0816,35.1214,204100.0
2010-05-20 10:35:00,53.0,53.08,52.84,52.93,91300.0,35.1147,35.1677,35.0087,35.0684,91300.0
2010-05-20 10:40:00,52.93,53.11,52.81,53.11,96300.0,35.0684,35.1876,34.9889,35.1876,96300.0
2010-05-20 10:45:00,53.12,53.4,53.08,53.33,113600.0,35.1942,35.3798,35.1677,35.3334,113600.0
2010-05-20 10:50:00,53.33,53.65,53.33,53.58,94000.0,35.3334,35.5454,35.3334,35.499,94000.0
2010-05-20 10:55:00,53.6,53.69,53.51,53.51,107500.0,35.5123,35.5719,35.4526,35.4526,107500.0
2010-05-20 11:00:00,53.52,53.73,53.51,53.62,86800.0,35.4593,35.5984,35.4526,35.5255,86800.0
2010-05-20 11:05:00,53.62,53.82,53.6,53.76,91900.0,35.5255,35.658,35.5123,35.6183,91900.0
2010-05-20 11:10:00,53.76,53.77,53.63,53.65,59100.0,35.6183,35.6249,35.5321,35.5454,59100.0
2010-05-20 11:15:00,53.65,53.72,53.54,53.63,93800.0,35.5454,35.5918,35.4725,35.5321,93800.0
2010-05-20 11:20:00,53.64,53.73,53.56,53.66,107200.0,35.5388,35.5984,35.4858,35.552,107200.0
2010-05-20 11:25:00,53.66,53.81,53.62,53.8,84900.0,35.552,35.6514,35.5255,35.6448,84900.0
2010-05-20 11:30:00,53.8,53.9,53.78,53.85,60800.0,35.6448,35.711,35.6315,35.6779,60800.0
2010-05-20 11:35:00,53.86,53.96,53.77,53.88,60800.0,35.6845,35.7508,35.6249,35.6978,60800.0
2010-05-20 11:40:00,53.88,53.92,53.73,53.78,41900.0,35.6978,35.7243,35.5984,35.6315,41900.0
2010-05-20 11:45:00,53.78,53.88,53.72,53.73,69600.0,35.6315,35.6978,35.5918,35.5984,69600.0
2010-05-20 11:50:00,53.73,53.78,53.62,53.71,73500.0,35.5984,35.6315,35.5255,35.5851,73500.0
2010-05-20 11:55:00,53.71,53.74,53.63,53.64,137600.0,35.5851,35.605,35.5321,35.5388,137600.0
2010-05-20 12:00:00,53.65,53.74,53.63,53.69,70800.0,35.5454,35.605,35.5321,35.5719,70800.0
2010-05-20 12:05:00,53.68,53.84,53.68,53.79,63500.0,35.5653,35.6713,35.5653,35.6381,63500.0
2010-05-20 12:10:00,53.79,53.83,53.74,53.76,53400.0,35.6381,35.6646,35.605,35.6183,53400.0
2010-05-20 12:15:00,53.78,53.78,53.64,53.71,70300.0,35.6315,35.6315,35.5388,35.5851,70300.0
2010-05-20 12:20:00,53.71,53.74,53.62,53.62,51900.0,35.5851,35.605,35.5255,35.5255,51900.0
2010-05-20 12:25:00,53.62,53.67,53.58,53.59,53200.0,35.5255,35.5586,35.499,35.5056,53200.0
2010-05-20 12:30:00,53.6,53.65,53.47,53.47,67400.0,35.5123,35.5454,35.4261,35.4261,67400.0
2010-05-20 12:35:00,53.48,53.58,53.46,53.54,56900.0,35.4328,35.499,35.4195,35.4725,56900.0
2010-05-20 12:40:00,53.54,53.54,53.45,53.45,47000.0,35.4725,35.4725,35.4129,35.4129,47000.0
2010-05-20 12:45:00,53.45,53.53,53.43,53.48,73100.0,35.4129,35.4659,35.3996,35.4328,73100.0
2010-05-20 12:50:00,53.48,53.5,53.4,53.4,53500.0,35.4328,35.446,35.3798,35.3798,53500.0
2010-05-20 12:55:00,53.4,53.46,53.14,53.19,72300.0,35.3798,35.4195,35.2075,35.2406,72300.0
2010-05-20 13:00:00,53.16,53.4,53.09,53.36,125100.0,35.2207,35.3798,35.1744,35.3533,125100.0
2010-05-20 13:05:00,53.35,53.49,53.35,53.4,167200.0,35.3466,35.4394,35.3466,35.3798,167200.0
2010-05-20 13:10:00,53.39,53.49,53.38,53.42,274900.0,35.3731,35.4394,35.3665,35.393,274900.0
2010-05-20 13:15:00,53.42,53.47,53.35,53.45,41800.0,35.393,35.4261,35.3466,35.4129,41800.0
2010-05-20 13:20:00,53.45,53.67,53.41,53.52,88000.0,35.4129,35.5586,35.3864,35.4593,88000.0
2010-05-20 13:25:00,53.52,53.61,53.46,53.57,177800.0,35.4593,35.5189,35.4195,35.4924,177800.0
2010-05-20 13:30:00,53.56,53.71,53.51,53.57,221200.0,35.4858,35.5851,35.4526,35.4924,221200.0
2010-05-20 13:35:00,53.57,53.59,53.48,53.5,51400.0,35.4924,35.5056,35.4328,35.446,51400.0
2010-05-20 13:40:00,53.5,53.64,53.48,53.6,97200.0,35.446,35.5388,35.4328,35.5123,97200.0
2010-05-20 13:45:00,53.61,53.63,53.46,53.58,79300.0,35.5189,35.5321,35.4195,35.499,79300.0
2010-05-20 13:50:00,53.56,53.61,53.4,53.4,96600.0,35.4858,35.5189,35.3798,35.3798,96600.0
2010-05-20 13:55:00,53.41,53.42,53.2,53.24,103700.0,35.3864,35.393,35.2472,35.2737,103700.0
2010-05-20 14:00:00,53.24,53.29,53.0,53.05,143300.0,35.2737,35.3069,35.1147,35.1479,143300.0
2010-05-20 14:05:00,53.05,53.05,52.88,52.98,121700.0,35.1479,35.1479,35.0352,35.1015,121700.0
2010-05-20 14:10:00,52.98,53.44,52.97,53.39,128000.0,35.1015,35.4063,35.0949,35.3731,128000.0
2010-05-20 14:15:00,53.39,53.66,53.34,53.66,89900.0,35.3731,35.552,35.34,35.552,89900.0
2010-05-20 14:20:00,53.65,53.85,53.59,53.75,80800.0,35.5454,35.6779,35.5056,35.6116,80800.0
2010-05-20 14:25:00,53.76,53.83,53.59,53.66,56200.0,35.6183,35.6646,35.5056,35.552,56200.0
2010-05-20 14:30:00,53.66,53.81,53.56,53.79,59700.0,35.552,35.6514,35.4858,35.6381,59700.0
2010-05-20 14:35:00,53.81,53.98,53.75,53.98,89300.0,35.6514,35.764,35.6116,35.764,89300.0
2010-05-20 14:40:00,53.98,54.0,53.8,53.91,155200.0,35.764,35.7773,35.6448,35.7177,155200.0
2010-05-20 14:45:00,53.89,54.02,53.74,53.97,113400.0,35.7044,35.7905,35.605,35.7574,113400.0
2010-05-20 14:50:00,53.98,54.16,53.94,54.03,135100.0,35.764,35.8833,35.7375,35.7972,135100.0
2010-05-20 14:55:00,54.03,54.07,53.7,53.75,270600.0,35.7972,35.8237,35.5785,35.6116,270600.0
2010-05-20 15:00:00,53.75,53.8,53.58,53.63,243900.0,35.6116,35.6448,35.499,35.5321,243900.0
2010-05-20 15:05:00,53.64,53.66,53.36,53.48,167600.0,35.5388,35.552,35.3533,35.4328,167600.0
2010-05-20 15:10:00,53.49,53.53,53.35,53.45,108300.0,35.4394,35.4659,35.3466,35.4129,108300.0
2010-05-20 15:15:00,53.46,53.52,53.34,53.47,127600.0,35.4195,35.4593,35.34,35.4261,127600.0
2010-05-20 15:20:00,53.47,53.59,53.37,53.59,115400.0,35.4261,35.5056,35.3599,35.5056,115400.0
2010-05-20 15:25:00,53.59,53.64,53.46,53.47,117800.0,35.5056,35.5388,35.4195,35.4261,117800.0
2010-05-20 15:30:00,53.47,53.68,53.46,53.67,192700.0,35.4261,35.5653,35.4195,35.5586,192700.0
2010-05-20 15:35:00,53.67,53.69,53.54,53.58,276800.0,35.5586,35.5719,35.4725,35.499,276800.0
2010-05-20 15:40:00,53.59,53.65,53.4,53.44,207400.0,35.5056,35.5454,35.3798,35.4063,207400.0
2010-05-20 15:45:00,53.43,53.43,53.17,53.28,254900.0,35.3996,35.3996,35.2274,35.3003,254900.0
2010-05-20 15:50:00,53.28,53.29,53.03,53.08,256900.0,35.3003,35.3069,35.1346,35.1677,256900.0
2010-05-20 15:55:00,53.09,53.09,52.75,52.8,449800.0,35.1744,35.1744,34.9491,34.9822,449800.0
2010-05-21 09:30:00,51.83,52.53,51.83,52.3,1111600.0,34.3396,34.8033,34.3396,34.651,1111600.0
2010-05-21 09:35:00,52.3,52.71,52.2,52.69,151700.0,34.651,34.9226,34.5847,34.9094,151700.0
2010-05-21 09:40:00,52.68,52.96,52.63,52.71,208100.0,34.9027,35.0882,34.8696,34.9226,208100.0
2010-05-21 09:45:00,52.71,52.9,52.57,52.8,162100.0,34.9226,35.0485,34.8298,34.9822,162100.0
2010-05-21 09:50:00,52.8,53.21,52.79,53.05,191100.0,34.9822,35.2539,34.9756,35.1479,191100.0
2010-05-21 09:55:00,53.05,53.55,53.0,53.52,235000.0,35.1479,35.4791,35.1147,35.4593,235000.0
2010-05-21 10:00:00,53.52,53.8,53.48,53.79,264200.0,35.4593,35.6448,35.4328,35.6381,264200.0
2010-05-21 10:05:00,53.79,54.08,53.74,53.8,405800.0,35.6381,35.8303,35.605,35.6448,405800.0
2010-05-21 10:10:00,53.81,53.93,53.69,53.75,248500.0,35.6514,35.7309,35.5719,35.6116,248500.0
2010-05-21 10:15:00,53.75,53.83,53.39,53.45,230700.0,35.6116,35.6646,35.3731,35.4129,230700.0
2010-05-21 10:20:00,53.44,53.54,53.18,53.19,176000.0,35.4063,35.4725,35.234,35.2406,176000.0
2010-05-21 10:25:00,53.2,53.41,53.16,53.33,153500.0,35.2472,35.3864,35.2207,35.3334,153500.0
2010-05-21 10:30:00,53.32,53.52,53.21,53.52,174200.0,35.3268,35.4593,35.2539,35.4593,174200.0
2010-05-21 10:35:00,53.51,53.64,53.48,53.59,164800.0,35.4526,35.5388,35.4328,35.5056,164800.0
2010-05-21 10:40:00,53.6,53.71,53.49,53.57,141500.0,35.5123,35.5851,35.4394,35.4924,141500.0
2010-05-21 10:45:00,53.57,53.76,53.5,53.57,103300.0,35.4924,35.6183,35.446,35.4924,103300.0
2010-05-21 10:50:00,53.56,53.69,53.44,53.54,132100.0,35.4858,35.5719,35.4063,35.4725,132100.0
2010-05-21 10:55:00,53.54,53.68,53.44,53.67,141000.0,35.4725,35.5653,35.4063,35.5586,141000.0
2010-05-21 11:00:00,53.66,53.67,53.49,53.52,182900.0,35.552,35.5586,35.4394,35.4593,182900.0
2010-05-21 11:05:00,53.53,53.56,53.43,53.51,117600.0,35.4659,35.4858,35.3996,35.4526,117600.0
2010-05-21 11:10:00,53.52,53.6,53.4,53.58,100200.0,35.4593,35.5123,35.3798,35.499,100200.0
2010-05-21 11:15:00,53.59,53.67,53.47,53.64,113500.0,35.5056,35.5586,35.4261,35.5388,113500.0
2010-05-21 11:20:00,53.66,53.85,53.66,53.76,209600.0,35.552,35.6779,35.552,35.6183,209600.0
2010-05-21 11:25:00,53.78,53.85,53.65,53.81,62600.0,35.6315,35.6779,35.5454,35.6514,62600.0
2010-05-21 11:30:00,53.81,53.89,53.73,53.77,130600.0,35.6514,35.7044,35.5984,35.6249,130600.0
2010-05-21 11:35:00,53.77,53.99,53.76,53.99,118700.0,35.6249,35.7707,35.6183,35.7707,118700.0
2010-05-21 11:40:00,53.99,54.04,53.94,54.01,88400.0,35.7707,35.8038,35.7375,35.7839,88400.0
2010-05-21 11:45:00,54.01,54.1,53.85,53.89,101200.0,35.7839,35.8435,35.6779,35.7044,101200.0
2010-05-21 11:50:00,53.91,54.05,53.9,53.92,144300.0,35.7177,35.8104,35.711,35.7243,144300.0
2010-05-21 11:55:00,53.9,53.97,53.87,53.92,63100.0,35.711,35.7574,35.6912,35.7243,63100.0
2010-05-21 12:00:00,53.93,53.95,53.74,53.83,70100.0,35.7309,35.7442,35.605,35.6646,70100.0
2010-05-21 12:05:00,53.82,53.9,53.75,53.78,98500.0,35.658,35.711,35.6116,35.6315,98500.0
2010-05-21 12:10:00,53.78,53.79,53.65,53.74,70000.0,35.6315,35.6381,35.5454,35.605,70000.0
2010-05-21 12:15:00,53.75,53.88,53.75,53.88,56100.0,35.6116,35.6978,35.6116,35.6978,56100.0
2010-05-21 12:20:00,53.89,54.05,53.81,53.98,65700.0,35.7044,35.8104,35.6514,35.764,65700.0
2010-05-21 12:25:00,53.98,54.01,53.95,53.97,43800.0,35.764,35.7839,35.7442,35.7574,43800.0
2010-05-21 12:30:00,53.96,54.02,53.83,53.85,93000.0,35.7508,35.7905,35.6646,35.6779,93000.0
2010-05-21 12:35:00,53.86,54.02,53.86,54.0,104000.0,35.6845,35.7905,35.6845,35.7773,104000.0
2010-05-21 12:40:00,54.01,54.05,53.95,53.95,92900.0,35.7839,35.8104,35.7442,35.7442,92900.0
2010-05-21 12:45:00,53.95,53.97,53.78,53.78,127200.0,35.7442,35.7574,35.6315,35.6315,127200.0
2010-05-21 12:50:00,53.78,53.83,53.76,53.76,92200.0,35.6315,35.6646,35.6183,35.6183,92200.0
2010-05-21 12:55:00,53.76,53.76,53.66,53.67,45900.0,35.6183,35.6183,35.552,35.5586,45900.0
2010-05-21 13:00:00,53.68,53.71,53.6,53.66,57100.0,35.5653,35.5851,35.5123,35.552,57100.0
2010-05-21 13:05:00,53.66,53.8,53.63,53.8,44500.0,35.552,35.6448,35.5321,35.6448,44500.0
2010-05-21 13:10:00,53.8,53.88,53.74,53.86,87200.0,35.6448,35.6978,35.605,35.6845,87200.0
2010-05-21 13:15:00,53.86,53.93,53.79,53.81,69900.0,35.6845,35.7309,35.6381,35.6514,69900.0
2010-05-21 13:20:00,53.79,53.83,53.62,53.75,65600.0,35.6381,35.6646,35.5255,35.6116,65600.0
2010-05-21 13:25:00,53.76,53.79,53.68,53.75,51300.0,35.6183,35.6381,35.5653,35.6116,51300.0
2010-05-21 13:30:00,53.75,53.87,53.69,53.85,59400.0,35.6116,35.6912,35.5719,35.6779,59400.0
2010-05-21 13:35:00,53.86,53.9,53.65,53.72,90900.0,35.6845,35.711,35.5454,35.5918,90900.0
2010-05-21 13:40:00,53.72,53.8,53.68,53.71,37500.0,35.5918,35.6448,35.5653,35.5851,37500.0
2010-05-21 13:45:00,53.71,53.87,53.71,53.8,59300.0,35.5851,35.6912,35.5851,35.6448,59300.0
2010-05-21 13:50:00,53.8,53.88,53.76,53.82,40900.0,35.6448,35.6978,35.6183,35.658,40900.0
2010-05-21 13:55:00,53.84,53.85,53.72,53.78,52500.0,35.6713,35.6779,35.5918,35.6315,52500.0
2010-05-21 14:00:00,53.79,53.91,53.72,53.78,65700.0,35.6381,35.7177,35.5918,35.6315,65700.0
2010-05-21 14:05:00,53.79,53.79,53.66,53.76,60700.0,35.6381,35.6381,35.552,35.6183,60700.0
2010-05-21 14:10:00,53.76,53.88,53.66,53.66,172500.0,35.6183,35.6978,35.552,35.552,172500.0
2010-05-21 14:15:00,53.66,53.69,53.58,53.69,63800.0,35.552,35.5719,35.499,35.5719,63800.0
2010-05-21 14:20:00,53.69,53.7,53.62,53.68,94200.0,35.5719,35.5785,35.5255,35.5653,94200.0
2010-05-21 14:25:00,53.69,53.8,53.67,53.78,95300.0,35.5719,35.6448,35.5586,35.6315,95300.0
2010-05-21 14:30:00,53.79,53.86,53.75,53.85,119800.0,35.6381,35.6845,35.6116,35.6779,119800.0
2010-05-21 14:35:00,53.86,53.87,53.73,53.75,71900.0,35.6845,35.6912,35.5984,35.6116,71900.0
2010-05-21 14:40:00,53.76,53.84,53.74,53.8,67000.0,35.6183,35.6713,35.605,35.6448,67000.0
2010-05-21 14:45:00,53.8,53.8,53.63,53.71,146200.0,35.6448,35.6448,35.5321,35.5851,146200.0
2010-05-21 14:50:00,53.73,53.78,53.69,53.73,130500.0,35.5984,35.6315,35.5719,35.5984,130500.0
2010-05-21 14:55:00,53.73,53.9,53.7,53.9,113500.0,35.5984,35.711,35.5785,35.711,113500.0
2010-05-21 15:00:00,53.89,53.95,53.83,53.94,96500.0,35.7044,35.7442,35.6646,35.7375,96500.0
2010-05-21 15:05:00,53.95,54.0,53.85,53.9,74300.0,35.7442,35.7773,35.6779,35.711,74300.0
2010-05-21 15:10:00,53.9,53.96,53.84,53.87,98900.0,35.711,35.7508,35.6713,35.6912,98900.0
2010-05-21 15:15:00,53.87,53.9,53.67,53.74,152600.0,35.6912,35.711,35.5586,35.605,152600.0
2010-05-21 15:20:00,53.73,53.97,53.73,53.92,119700.0,35.5984,35.7574,35.5984,35.7243,119700.0
2010-05-21 15:25:00,53.92,53.98,53.82,53.88,93500.0,35.7243,35.764,35.658,35.6978,93500.0
2010-05-21 15:30:00,53.89,53.9,53.68,53.72,190300.0,35.7044,35.711,35.5653,35.5918,190300.0
2010-05-21 15:35:00,53.72,53.79,53.63,53.71,230200.0,35.5918,35.6381,35.5321,35.5851,230200.0
2010-05-21 15:40:00,53.72,53.97,53.69,53.94,217000.0,35.5918,35.7574,35.5719,35.7375,217000.0
2010-05-21 15:45:00,53.94,54.15,53.93,54.03,374300.0,35.7375,35.8767,35.7309,35.7972,374300.0
2010-05-21 15:50:00,54.03,54.26,53.98,54.21,293600.0,35.7972,35.9495,35.764,35.9164,293600.0
2010-05-21 15:55:00,54.21,54.37,54.18,54.37,384200.0,35.9164,36.0224,35.8965,36.0224,384200.0
2010-05-24 09:30:00,54.2,54.24,53.83,54.18,121900.0,35.9098,35.9363,35.6646,35.8965,121900.0
2010-05-24 09:35:00,54.19,54.35,54.13,54.17,166800.0,35.9032,36.0092,35.8634,35.8899,166800.0
2010-05-24 09:40:00,54.18,54.21,53.85,53.86,127900.0,35.8965,35.9164,35.6779,35.6845,127900.0
2010-05-24 09:45:00,53.86,54.18,53.83,54.14,164100.0,35.6845,35.8965,35.6646,35.87,164100.0
2010-05-24 09:50:00,54.15,54.16,53.94,54.05,105700.0,35.8767,35.8833,35.7375,35.8104,105700.0
2010-05-24 09:55:00,54.06,54.17,54.03,54.06,108000.0,35.817,35.8899,35.7972,35.817,108000.0
2010-05-24 10:00:00,54.07,54.22,53.88,54.11,116600.0,35.8237,35.923,35.6978,35.8502,116600.0
2010-05-24 10:05:00,54.09,54.29,54.07,54.21,107900.0,35.8369,35.9694,35.8237,35.9164,107900.0
2010-05-24 10:10:00,54.2,54.33,54.14,54.31,81800.0,35.9098,35.9959,35.87,35.9827,81800.0
2010-05-24 10:15:00,54.32,54.35,54.26,54.33,61600.0,35.9893,36.0092,35.9495,35.9959,61600.0
2010-05-24 10:20:00,54.34,54.49,54.26,54.38,97300.0,36.0025,36.1019,35.9495,36.029,97300.0
2010-05-24 10:25:00,54.38,54.57,54.34,54.53,97200.0,36.029,36.1549,36.0025,36.1284,97200.0
2010-05-24 10:30:00,54.54,54.63,54.47,54.59,96600.0,36.1351,36.1947,36.0887,36.1682,96600.0
2010-05-24 10:35:00,54.59,54.69,54.55,54.66,77400.0,36.1682,36.2344,36.1417,36.2146,77400.0
2010-05-24 10:40:00,54.66,54.71,54.62,54.66,88500.0,36.2146,36.2477,36.1881,36.2146,88500.0
2010-05-24 10:45:00,54.67,54.67,54.54,54.59,87200.0,36.2212,36.2212,36.1351,36.1682,87200.0
2010-05-24 10:50:00,54.59,54.62,54.51,54.54,62800.0,36.1682,36.1881,36.1152,36.1351,62800.0
2010-05-24 10:55:00,54.55,54.62,54.48,54.48,66900.0,36.1417,36.1881,36.0953,36.0953,66900.0
2010-05-24 11:00:00,54.48,54.48,54.37,54.43,71500.0,36.0953,36.0953,36.0224,36.0622,71500.0
2010-05-24 11:05:00,54.44,54.49,54.44,54.49,64500.0,36.0688,36.1019,36.0688,36.1019,64500.0
2010-05-24 11:10:00,54.5,54.62,54.48,54.5,69500.0,36.1086,36.1881,36.0953,36.1086,69500.0
2010-05-24 11:15:00,54.5,54.5,54.25,54.48,142700.0,36.1086,36.1086,35.9429,36.0953,142700.0
2010-05-24 11:20:00,54.48,54.54,54.42,54.52,52400.0,36.0953,36.1351,36.0555,36.1218,52400.0
2010-05-24 11:25:00,54.52,54.57,54.44,54.57,52200.0,36.1218,36.1549,36.0688,36.1549,52200.0
2010-05-24 11:30:00,54.57,54.58,54.51,54.54,41000.0,36.1549,36.1616,36.1152,36.1351,41000.0
2010-05-24 11:35:00,54.55,54.66,54.55,54.61,42700.0,36.1417,36.2146,36.1417,36.1814,42700.0
2010-05-24 11:40:00,54.61,54.7,54.6,54.66,54800.0,36.1814,36.2411,36.1748,36.2146,54800.0
2010-05-24 11:45:00,54.67,54.73,54.66,54.73,70800.0,36.2212,36.2609,36.2146,36.2609,70800.0
2010-05-24 11:50:00,54.73,54.74,54.62,54.73,43600.0,36.2609,36.2676,36.1881,36.2609,43600.0
2010-05-24 11:55:00,54.73,54.83,54.68,54.78,39300.0,36.2609,36.3272,36.2278,36.2941,39300.0
2010-05-24 12:00:00,54.78,54.81,54.75,54.79,37500.0,36.2941,36.3139,36.2742,36.3007,37500.0
2010-05-24 12:05:00,54.8,54.94,54.79,54.9,89600.0,36.3073,36.4001,36.3007,36.3736,89600.0
2010-05-24 12:10:00,54.9,54.91,54.8,54.8,40700.0,36.3736,36.3802,36.3073,36.3073,40700.0
2010-05-24 12:15:00,54.8,54.84,54.75,54.75,83200.0,36.3073,36.3338,36.2742,36.2742,83200.0
2010-05-24 12:20:00,54.75,54.75,54.68,54.73,35200.0,36.2742,36.2742,36.2278,36.2609,35200.0
2010-05-24 12:25:00,54.71,54.78,54.71,54.78,42400.0,36.2477,36.2941,36.2477,36.2941,42400.0
2010-05-24 12:30:00,54.79,54.85,54.78,54.83,59400.0,36.3007,36.3404,36.2941,36.3272,59400.0
2010-05-24 12:35:00,54.82,54.83,54.65,54.67,40500.0,36.3206,36.3272,36.2079,36.2212,40500.0
2010-05-24 12:40:00,54.67,54.72,54.64,54.65,60700.0,36.2212,36.2543,36.2013,36.2079,60700.0
2010-05-24 12:45:00,54.65,54.73,54.65,54.73,21900.0,36.2079,36.2609,36.2079,36.2609,21900.0
2010-05-24 12:50:00,54.74,54.81,54.66,54.73,32200.0,36.2676,36.3139,36.2146,36.2609,32200.0
2010-05-24 12:55:00,54.72,54.75,54.68,54.73,19900.0,36.2543,36.2742,36.2278,36.2609,19900.0
2010-05-24 13:00:00,54.73,54.77,54.69,54.69,50700.0,36.2609,36.2874,36.2344,36.2344,50700.0
2010-05-24 13:05:00,54.68,54.69,54.65,54.65,38400.0,36.2278,36.2344,36.2079,36.2079,38400.0
2010-05-24 13:10:00,54.65,54.65,54.59,54.62,26500.0,36.2079,36.2079,36.1682,36.1881,26500.0
2010-05-24 13:15:00,54.63,54.67,54.61,54.63,44200.0,36.1947,36.2212,36.1814,36.1947,44200.0
2010-05-24 13:20:00,54.64,54.73,54.62,54.7,65900.0,36.2013,36.2609,36.1881,36.2411,65900.0
2010-05-24 13:25:00,54.7,54.76,54.66,54.68,97900.0,36.2411,36.2808,36.2146,36.2278,97900.0
2010-05-24 13:30:00,54.68,54.76,54.61,54.66,35500.0,36.2278,36.2808,36.1814,36.2146,35500.0
2010-05-24 13:35:00,54.66,54.69,54.59,54.65,38800.0,36.2146,36.2344,36.1682,36.2079,38800.0
2010-05-24 13:40:00,54.65,54.7,54.63,54.63,29700.0,36.2079,36.2411,36.1947,36.1947,29700.0
2010-05-24 13:45:00,54.63,54.66,54.54,54.58,41400.0,36.1947,36.2146,36.1351,36.1616,41400.0
2010-05-24 13:50:00,54.58,54.62,54.51,54.61,55300.0,36.1616,36.1881,36.1152,36.1814,55300.0
2010-05-24 13:55:00,54.62,54.68,54.58,54.68,35900.0,36.1881,36.2278,36.1616,36.2278,35900.0
2010-05-24 14:00:00,54.68,54.69,54.55,54.56,69000.0,36.2278,36.2344,36.1417,36.1483,69000.0
2010-05-24 14:05:00,54.56,54.6,54.54,54.6,34300.0,36.1483,36.1748,36.1351,36.1748,34300.0
2010-05-24 14:10:00,54.61,54.76,54.6,54.71,71800.0,36.1814,36.2808,36.1748,36.2477,71800.0
2010-05-24 14:15:00,54.72,54.76,54.71,54.74,32600.0,36.2543,36.2808,36.2477,36.2676,32600.0
2010-05-24 14:20:00,54.75,54.76,54.64,54.74,33700.0,36.2742,36.2808,36.2013,36.2676,33700.0
2010-05-24 14:25:00,54.74,54.79,54.66,54.75,50300.0,36.2676,36.3007,36.2146,36.2742,50300.0
2010-05-24 14:30:00,54.76,54.85,54.66,54.81,79600.0,36.2808,36.3404,36.2146,36.3139,79600.0
2010-05-24 14:35:00,54.82,54.84,54.74,54.79,93100.0,36.3206,36.3338,36.2676,36.3007,93100.0
2010-05-24 14:40:00,54.78,54.85,54.73,54.77,48200.0,36.2941,36.3404,36.2609,36.2874,48200.0
2010-05-24 14:45:00,54.76,54.76,54.55,54.61,61800.0,36.2808,36.2808,36.1417,36.1814,61800.0
2010-05-24 14:50:00,54.61,54.66,54.56,54.64,64200.0,36.1814,36.2146,36.1483,36.2013,64200.0
2010-05-24 14:55:00,54.63,54.64,54.52,54.56,95100.0,36.1947,36.2013,36.1218,36.1483,95100.0
2010-05-24 15:00:00,54.55,54.58,54.49,54.51,86500.0,36.1417,36.1616,36.1019,36.1152,86500.0
2010-05-24 15:05:00,54.5,54.53,54.45,54.45,71200.0,36.1086,36.1284,36.0754,36.0754,71200.0
2010-05-24 15:10:00,54.45,54.62,54.45,54.61,80100.0,36.0754,36.1881,36.0754,36.1814,80100.0
2010-05-24 15:15:00,54.6,54.6,54.55,54.58,44000.0,36.1748,36.1748,36.1417,36.1616,44000.0
2010-05-24 15:20:00,54.56,54.69,54.56,54.67,68900.0,36.1483,36.2344,36.1483,36.2212,68900.0
2010-05-24 15:25:00,54.67,54.69,54.6,54.61,54100.0,36.2212,36.2344,36.1748,36.1814,54100.0
2010-05-24 15:30:00,54.62,54.7,54.54,54.69,112700.0,36.1881,36.2411,36.1351,36.2344,112700.0
2010-05-24 15:35:00,54.69,54.71,54.62,54.69,99300.0,36.2344,36.2477,36.1881,36.2344,99300.0
2010-05-24 15:40:00,54.69,54.76,54.66,54.69,112900.0,36.2344,36.2808,36.2146,36.2344,112900.0
2010-05-24 15:45:00,54.69,54.69,54.6,54.63,240100.0,36.2344,36.2344,36.1748,36.1947,240100.0
2010-05-24 15:50:00,54.61,54.61,54.3,54.31,232900.0,36.1814,36.1814,35.976,35.9827,232900.0
2010-05-24 15:55:00,54.29,54.33,54.22,54.26,217300.0,35.9694,35.9959,35.923,35.9495,217300.0
2010-05-25 09:30:00,53.09,53.61,53.09,53.39,259800.0,35.1744,35.5189,35.1744,35.3731,259800.0
2010-05-25 09:35:00,53.39,53.4,52.9,52.9,207900.0,35.3731,35.3798,35.0485,35.0485,207900.0
2010-05-25 09:40:00,52.9,53.15,52.75,53.1,184100.0,35.0485,35.2141,34.9491,35.181,184100.0
2010-05-25 09:45:00,53.11,53.33,53.08,53.13,251300.0,35.1876,35.3334,35.1677,35.2009,251300.0
2010-05-25 09:50:00,53.13,53.33,52.97,52.97,357800.0,35.2009,35.3334,35.0949,35.0949,357800.0
2010-05-25 09:55:00,52.98,53.26,52.94,53.24,117300.0,35.1015,35.287,35.075,35.2737,117300.0
2010-05-25 10:00:00,53.27,53.92,53.26,53.88,237800.0,35.2936,35.7243,35.287,35.6978,237800.0
2010-05-25 10:05:00,53.89,53.9,53.52,53.59,246300.0,35.7044,35.711,35.4593,35.5056,246300.0
2010-05-25 10:10:00,53.59,53.71,53.49,53.66,118500.0,35.5056,35.5851,35.4394,35.552,118500.0
2010-05-25 10:15:00,53.67,54.01,53.65,53.93,158600.0,35.5586,35.7839,35.5454,35.7309,158600.0
2010-05-25 10:20:00,53.94,54.03,53.67,53.71,178800.0,35.7375,35.7972,35.5586,35.5851,178800.0
2010-05-25 10:25:00,53.74,53.8,53.59,53.63,99800.0,35.605,35.6448,35.5056,35.5321,99800.0
2010-05-25 10:30:00,53.63,53.72,53.57,53.59,137500.0,35.5321,35.5918,35.4924,35.5056,137500.0
2010-05-25 10:35:00,53.6,53.78,53.58,53.6,99600.0,35.5123,35.6315,35.499,35.5123,99600.0
2010-05-25 10:40:00,53.6,53.72,53.52,53.55,76700.0,35.5123,35.5918,35.4593,35.4791,76700.0
2010-05-25 10:45:00,53.57,53.68,53.44,53.54,92700.0,35.4924,35.5653,35.4063,35.4725,92700.0
2010-05-25 10:50:00,53.56,53.66,53.47,53.6,70800.0,35.4858,35.552,35.4261,35.5123,70800.0
2010-05-25 10:55:00,53.6,53.71,53.54,53.68,70700.0,35.5123,35.5851,35.4725,35.5653,70700.0
2010-05-25 11:00:00,53.69,53.76,53.69,53.71,73800.0,35.5719,35.6183,35.5719,35.5851,73800.0
2010-05-25 11:05:00,53.72,53.97,53.72,53.86,137800.0,35.5918,35.7574,35.5918,35.6845,137800.0
2010-05-25 11:10:00,53.87,53.92,53.8,53.85,160100.0,35.6912,35.7243,35.6448,35.6779,160100.0
2010-05-25 11:15:00,53.85,53.95,53.75,53.76,85900.0,35.6779,35.7442,35.6116,35.6183,85900.0
2010-05-25 11:20:00,53.77,53.93,53.77,53.9,73100.0,35.6249,35.7309,35.6249,35.711,73100.0
2010-05-25 11:25:00,53.9,54.01,53.88,53.91,38800.0,35.711,35.7839,35.6978,35.7177,38800.0
2010-05-25 11:30:00,53.91,53.97,53.85,53.9,55500.0,35.7177,35.7574,35.6779,35.711,55500.0
2010-05-25 11:35:00,53.9,53.91,53.83,53.91,50000.0,35.711,35.7177,35.6646,35.7177,50000.0
2010-05-25 11:40:00,53.93,54.0,53.84,53.91,48300.0,35.7309,35.7773,35.6713,35.7177,48300.0
2010-05-25 11:45:00,53.92,53.94,53.74,53.78,63900.0,35.7243,35.7375,35.605,35.6315,63900.0
2010-05-25 11:50:00,53.78,53.93,53.77,53.93,43500.0,35.6315,35.7309,35.6249,35.7309,43500.0
2010-05-25 11:55:00,53.94,54.12,53.93,54.06,84300.0,35.7375,35.8568,35.7309,35.817,84300.0
2010-05-25 12:00:00,54.07,54.23,54.05,54.22,51700.0,35.8237,35.9297,35.8104,35.923,51700.0
2010-05-25 12:05:00,54.22,54.23,54.06,54.1,72900.0,35.923,35.9297,35.817,35.8435,72900.0
2010-05-25 12:10:00,54.07,54.21,54.07,54.18,32900.0,35.8237,35.9164,35.8237,35.8965,32900.0
2010-05-25 12:15:00,54.19,54.22,54.06,54.08,41200.0,35.9032,35.923,35.817,35.8303,41200.0
2010-05-25 12:20:00,54.08,54.12,54.02,54.07,56800.0,35.8303,35.8568,35.7905,35.8237,56800.0
2010-05-25 12:25:00,54.06,54.17,54.01,54.02,73500.0,35.817,35.8899,35.7839,35.7905,73500.0
2010-05-25 12:30:00,54.02,54.05,53.94,53.95,44400.0,35.7905,35.8104,35.7375,35.7442,44400.0
2010-05-25 12:35:00,53.95,54.0,53.9,53.9,45500.0,35.7442,35.7773,35.711,35.711,45500.0
2010-05-25 12:40:00,53.92,53.92,53.77,53.78,46900.0,35.7243,35.7243,35.6249,35.6315,46900.0
2010-05-25 12:45:00,53.77,53.92,53.77,53.92,27600.0,35.6249,35.7243,35.6249,35.7243,27600.0
2010-05-25 12:50:00,53.92,53.92,53.81,53.81,33900.0,35.7243,35.7243,35.6514,35.6514,33900.0
2010-05-25 12:55:00,53.83,53.95,53.82,53.9,32000.0,35.6646,35.7442,35.658,35.711,32000.0
2010-05-25 13:00:00,53.9,53.95,53.77,53.8,56600.0,35.711,35.7442,35.6249,35.6448,56600.0
2010-05-25 13:05:00,53.8,53.82,53.56,53.56,95300.0,35.6448,35.658,35.4858,35.4858,95300.0
2010-05-25 13:10:00,53.58,53.61,53.46,53.5,114600.0,35.499,35.5189,35.4195,35.446,114600.0
2010-05-25 13:15:00,53.51,53.53,53.42,53.53,91800.0,35.4526,35.4659,35.393,35.4659,91800.0
2010-05-25 13:20:00,53.54,53.64,53.51,53.6,75100.0,35.4725,35.5388,35.4526,35.5123,75100.0
2010-05-25 13:25:00,53.6,53.62,53.56,53.57,60200.0,35.5123,35.5255,35.4858,35.4924,60200.0
2010-05-25 13:30:00,53.58,53.6,53.46,53.51,65100.0,35.499,35.5123,35.4195,35.4526,65100.0
2010-05-25 13:35:00,53.52,53.57,53.39,53.47,82400.0,35.4593,35.4924,35.3731,35.4261,82400.0
2010-05-25 13:40:00,53.47,53.51,53.4,53.5,71000.0,35.4261,35.4526,35.3798,35.446,71000.0
2010-05-25 13:45:00,53.5,53.61,53.48,53.6,53700.0,35.446,35.5189,35.4328,35.5123,53700.0
2010-05-25 13:50:00,53.6,53.71,53.55,53.64,79200.0,35.5123,35.5851,35.4791,35.5388,79200.0
2010-05-25 13:55:00,53.65,53.67,53.57,53.61,76600.0,35.5454,35.5586,35.4924,35.5189,76600.0
2010-05-25 14:00:00,53.61,53.75,53.52,53.75,72500.0,35.5189,35.6116,35.4593,35.6116,72500.0
2010-05-25 14:05:00,53.76,53.87,53.66,53.78,76100.0,35.6183,35.6912,35.552,35.6315,76100.0
2010-05-25 14:10:00,53.8,53.94,53.79,53.94,63500.0,35.6448,35.7375,35.6381,35.7375,63500.0
2010-05-25 14:15:00,53.93,54.02,53.87,54.02,49500.0,35.7309,35.7905,35.6912,35.7905,49500.0
2010-05-25 14:20:00,54.02,54.03,53.91,53.98,62400.0,35.7905,35.7972,35.7177,35.764,62400.0
2010-05-25 14:25:00,53.98,54.05,53.94,53.99,87700.0,35.764,35.8104,35.7375,35.7707,87700.0
2010-05-25 14:30:00,53.98,54.04,53.88,53.93,63700.0,35.764,35.8038,35.6978,35.7309,63700.0
2010-05-25 14:35:00,53.92,54.04,53.91,53.91,84700.0,35.7243,35.8038,35.7177,35.7177,84700.0
2010-05-25 14:40:00,53.94,54.14,53.87,54.09,90100.0,35.7375,35.87,35.6912,35.8369,90100.0
2010-05-25 14:45:00,54.09,54.23,54.02,54.18,79200.0,35.8369,35.9297,35.7905,35.8965,79200.0
2010-05-25 14:50:00,54.19,54.24,54.11,54.18,66300.0,35.9032,35.9363,35.8502,35.8965,66300.0
2010-05-25 14:55:00,54.19,54.19,54.0,54.01,88600.0,35.9032,35.9032,35.7773,35.7839,88600.0
2010-05-25 15:00:00,54.01,54.16,53.99,54.07,109000.0,35.7839,35.8833,35.7707,35.8237,109000.0
2010-05-25 15:05:00,54.06,54.21,54.06,54.17,122300.0,35.817,35.9164,35.817,35.8899,122300.0
2010-05-25 15:10:00,54.17,54.22,54.01,54.04,80500.0,35.8899,35.923,35.7839,35.8038,80500.0
2010-05-25 15:15:00,54.04,54.1,53.98,54.09,87400.0,35.8038,35.8435,35.764,35.8369,87400.0
2010-05-25 15:20:00,54.1,54.35,54.09,54.31,115700.0,35.8435,36.0092,35.8369,35.9827,115700.0
2010-05-25 15:25:00,54.31,54.4,54.27,54.37,92700.0,35.9827,36.0423,35.9562,36.0224,92700.0
2010-05-25 15:30:00,54.38,54.48,54.33,54.44,180200.0,36.029,36.0953,35.9959,36.0688,180200.0
2010-05-25 15:35:00,54.45,54.56,54.35,54.38,163200.0,36.0754,36.1483,36.0092,36.029,163200.0
2010-05-25 15:40:00,54.38,54.51,54.35,54.43,190100.0,36.029,36.1152,36.0092,36.0622,190100.0
2010-05-25 15:45:00,54.43,54.51,54.35,54.5,251500.0,36.0622,36.1152,36.0092,36.1086,251500.0
2010-05-25 15:50:00,54.51,54.51,54.28,54.42,216200.0,36.1152,36.1152,35.9628,36.0555,216200.0
2010-05-25 15:55:00,54.43,54.6,54.42,54.58,348000.0,36.0622,36.1748,36.0555,36.1616,348000.0
2010-05-26 09:30:00,55.09,55.09,54.37,54.73,263500.0,36.4995,36.4995,36.0224,36.2609,263500.0
2010-05-26 09:35:00,54.7,54.88,54.67,54.75,233300.0,36.2411,36.3603,36.2212,36.2742,233300.0
2010-05-26 09:40:00,54.75,54.8,54.59,54.71,175300.0,36.2742,36.3073,36.1682,36.2477,175300.0
2010-05-26 09:45:00,54.71,54.75,54.63,54.67,100300.0,36.2477,36.2742,36.1947,36.2212,100300.0
2010-05-26 09:50:00,54.67,54.81,54.3,54.57,296700.0,36.2212,36.3139,35.976,36.1549,296700.0
2010-05-26 09:55:00,54.57,54.64,54.45,54.5,109000.0,36.1549,36.2013,36.0754,36.1086,109000.0
2010-05-26 10:00:00,54.5,54.6,54.5,54.54,79200.0,36.1086,36.1748,36.1086,36.1351,79200.0
2010-05-26 10:05:00,54.54,54.58,54.42,54.51,119700.0,36.1351,36.1616,36.0555,36.1152,119700.0
2010-05-26 10:10:00,54.51,54.61,54.47,54.61,105500.0,36.1152,36.1814,36.0887,36.1814,105500.0
2010-05-26 10:15:00,54.6,54.73,54.58,54.68,74600.0,36.1748,36.2609,36.1616,36.2278,74600.0
2010-05-26 10:20:00,54.68,54.7,54.59,54.65,84400.0,36.2278,36.2411,36.1682,36.2079,84400.0
2010-05-26 10:25:00,54.65,54.68,54.62,54.63,80100.0,36.2079,36.2278,36.1881,36.1947,80100.0
2010-05-26 10:30:00,54.63,54.76,54.6,54.76,97500.0,36.1947,36.2808,36.1748,36.2808,97500.0
2010-05-26 10:35:00,54.75,54.77,54.66,54.73,108200.0,36.2742,36.2874,36.2146,36.2609,108200.0
2010-05-26 10:40:00,54.73,54.75,54.69,54.72,52800.0,36.2609,36.2742,36.2344,36.2543,52800.0
2010-05-26 10:45:00,54.73,54.78,54.6,54.62,81700.0,36.2609,36.2941,36.1748,36.1881,81700.0
2010-05-26 10:50:00,54.62,54.68,54.49,54.58,85400.0,36.1881,36.2278,36.1019,36.1616,85400.0
2010-05-26 10:55:00,54.59,54.59,54.46,54.58,90000.0,36.1682,36.1682,36.0821,36.1616,90000.0
2010-05-26 11:00:00,54.58,54.58,54.43,54.49,55100.0,36.1616,36.1616,36.0622,36.1019,55100.0
2010-05-26 11:05:00,54.47,54.56,54.42,54.54,69500.0,36.0887,36.1483,36.0555,36.1351,69500.0
2010-05-26 11:10:00,54.54,54.59,54.5,54.54,120700.0,36.1351,36.1682,36.1086,36.1351,120700.0
2010-05-26 11:15:00,54.53,54.55,54.45,54.52,54900.0,36.1284,36.1417,36.0754,36.1218,54900.0
2010-05-26 11:20:00,54.53,54.54,54.39,54.41,69400.0,36.1284,36.1351,36.0357,36.0489,69400.0
2010-05-26 11:25:00,54.41,54.44,54.21,54.27,80800.0,36.0489,36.0688,35.9164,35.9562,80800.0
2010-05-26 11:30:00,54.26,54.37,54.26,54.29,101100.0,35.9495,36.0224,35.9495,35.9694,101100.0
2010-05-26 11:35:00,54.29,54.4,54.26,54.31,65100.0,35.9694,36.0423,35.9495,35.9827,65100.0
2010-05-26 11:40:00,54.31,54.34,54.22,54.22,89700.0,35.9827,36.0025,35.923,35.923,89700.0
2010-05-26 11:45:00,54.23,54.26,54.06,54.2,59000.0,35.9297,35.9495,35.817,35.9098,59000.0
2010-05-26 11:50:00,54.2,54.28,54.14,54.26,83700.0,35.9098,35.9628,35.87,35.9495,83700.0
2010-05-26 11:55:00,54.26,54.34,54.24,54.33,54800.0,35.9495,36.0025,35.9363,35.9959,54800.0
2010-05-26 12:00:00,54.35,54.43,54.32,54.42,70700.0,36.0092,36.0622,35.9893,36.0555,70700.0
2010-05-26 12:05:00,54.43,54.5,54.43,54.5,47000.0,36.0622,36.1086,36.0622,36.1086,47000.0
2010-05-26 12:10:00,54.5,54.53,54.47,54.5,71100.0,36.1086,36.1284,36.0887,36.1086,71100.0
2010-05-26 12:15:00,54.5,54.61,54.5,54.59,77300.0,36.1086,36.1814,36.1086,36.1682,77300.0
2010-05-26 12:20:00,54.6,54.66,54.56,54.56,60600.0,36.1748,36.2146,36.1483,36.1483,60600.0
2010-05-26 12:25:00,54.56,54.63,54.54,54.56,72500.0,36.1483,36.1947,36.1351,36.1483,72500.0
2010-05-26 12:30:00,54.56,54.6,54.52,54.57,59400.0,36.1483,36.1748,36.1218,36.1549,59400.0
2010-05-26 12:35:00,54.57,54.59,54.5,54.54,87300.0,36.1549,36.1682,36.1086,36.1351,87300.0
2010-05-26 12:40:00,54.52,54.55,54.29,54.38,45000.0,36.1218,36.1417,35.9694,36.029,45000.0
2010-05-26 12:45:00,54.38,54.41,54.28,54.28,83500.0,36.029,36.0489,35.9628,35.9628,83500.0
2010-05-26 12:50:00,54.3,54.44,54.27,54.38,52900.0,35.976,36.0688,35.9562,36.029,52900.0
2010-05-26 12:55:00,54.41,54.55,54.36,54.47,52700.0,36.0489,36.1417,36.0158,36.0887,52700.0
2010-05-26 13:00:00,54.49,54.51,54.42,54.45,46900.0,36.1019,36.1152,36.0555,36.0754,46900.0
2010-05-26 13:05:00,54.45,54.55,54.39,54.48,72800.0,36.0754,36.1417,36.0357,36.0953,72800.0
2010-05-26 13:10:00,54.49,54.51,54.39,54.41,72000.0,36.1019,36.1152,36.0357,36.0489,72000.0
2010-05-26 13:15:00,54.41,54.44,54.28,54.28,95300.0,36.0489,36.0688,35.9628,35.9628,95300.0
2010-05-26 13:20:00,54.28,54.42,54.28,54.38,61700.0,35.9628,36.0555,35.9628,36.029,61700.0
2010-05-26 13:25:00,54.38,54.41,54.31,54.32,68700.0,36.029,36.0489,35.9827,35.9893,68700.0
2010-05-26 13:30:00,54.33,54.34,54.24,54.31,69700.0,35.9959,36.0025,35.9363,35.9827,69700.0
2010-05-26 13:35:00,54.31,54.44,54.31,54.41,59200.0,35.9827,36.0688,35.9827,36.0489,59200.0
2010-05-26 13:40:00,54.41,54.47,54.39,54.43,83600.0,36.0489,36.0887,36.0357,36.0622,83600.0
2010-05-26 13:45:00,54.43,54.43,54.32,54.41,89300.0,36.0622,36.0622,35.9893,36.0489,89300.0
2010-05-26 13:50:00,54.4,54.47,54.34,54.42,160100.0,36.0423,36.0887,36.0025,36.0555,160100.0
2010-05-26 13:55:00,54.42,54.46,54.27,54.31,112600.0,36.0555,36.0821,35.9562,35.9827,112600.0
2010-05-26 14:00:00,54.31,54.39,54.26,54.26,82100.0,35.9827,36.0357,35.9495,35.9495,82100.0
2010-05-26 14:05:00,54.27,54.29,54.19,54.2,130000.0,35.9562,35.9694,35.9032,35.9098,130000.0
2010-05-26 14:10:00,54.2,54.21,54.07,54.1,82500.0,35.9098,35.9164,35.8237,35.8435,82500.0
2010-05-26 14:15:00,54.1,54.19,54.08,54.18,56900.0,35.8435,35.9032,35.8303,35.8965,56900.0
2010-05-26 14:20:00,54.18,54.24,54.03,54.18,119900.0,35.8965,35.9363,35.7972,35.8965,119900.0
2010-05-26 14:25:00,54.19,54.2,54.06,54.17,103500.0,35.9032,35.9098,35.817,35.8899,103500.0
2010-05-26 14:30:00,54.17,54.2,53.91,54.06,164300.0,35.8899,35.9098,35.7177,35.817,164300.0
2010-05-26 14:35:00,54.05,54.07,53.89,54.0,144600.0,35.8104,35.8237,35.7044,35.7773,144600.0
2010-05-26 14:40:00,54.01,54.06,53.9,53.98,115200.0,35.7839,35.817,35.711,35.764,115200.0
2010-05-26 14:45:00,53.98,54.05,53.9,54.03,79800.0,35.764,35.8104,35.711,35.7972,79800.0
2010-05-26 14:50:00,54.04,54.07,53.94,53.95,100600.0,35.8038,35.8237,35.7375,35.7442,100600.0
2010-05-26 14:55:00,53.97,54.14,53.97,54.09,77700.0,35.7574,35.87,35.7574,35.8369,77700.0
2010-05-26 15:00:00,54.09,54.22,54.08,54.12,134900.0,35.8369,35.923,35.8303,35.8568,134900.0
2010-05-26 15:05:00,54.12,54.21,54.09,54.15,144700.0,35.8568,35.9164,35.8369,35.8767,144700.0
2010-05-26 15:10:00,54.15,54.22,54.13,54.22,130700.0,35.8767,35.923,35.8634,35.923,130700.0
2010-05-26 15:15:00,54.22,54.22,53.99,54.03,116900.0,35.923,35.923,35.7707,35.7972,116900.0
2010-05-26 15:20:00,54.03,54.08,53.9,53.91,140100.0,35.7972,35.8303,35.711,35.7177,140100.0
2010-05-26 15:25:00,53.9,53.91,53.51,53.66,169800.0,35.711,35.7177,35.4526,35.552,169800.0
2010-05-26 15:30:00,53.66,53.76,53.52,53.53,227300.0,35.552,35.6183,35.4593,35.4659,227300.0
2010-05-26 15:35:00,53.52,53.75,53.43,53.75,217500.0,35.4593,35.6116,35.3996,35.6116,217500.0
2010-05-26 15:40:00,53.76,53.94,53.74,53.88,198600.0,35.6183,35.7375,35.605,35.6978,198600.0
2010-05-26 15:45:00,53.87,53.87,53.67,53.75,222600.0,35.6912,35.6912,35.5586,35.6116,222600.0
2010-05-26 15:50:00,53.72,53.79,53.63,53.67,328900.0,35.5918,35.6381,35.5321,35.5586,328900.0
2010-05-26 15:55:00,53.68,53.71,53.53,53.56,321700.0,35.5653,35.5851,35.4659,35.4858,321700.0
2010-05-27 09:30:00,54.37,54.57,54.07,54.24,127200.0,36.0224,36.1549,35.8237,35.9363,127200.0
2010-05-27 09:35:00,54.24,54.42,54.17,54.27,85000.0,35.9363,36.0555,35.8899,35.9562,85000.0
2010-05-27 09:40:00,54.3,54.46,54.21,54.43,102900.0,35.976,36.0821,35.9164,36.0622,102900.0
2010-05-27 09:45:00,54.43,54.47,54.26,54.29,82400.0,36.0622,36.0887,35.9495,35.9694,82400.0
2010-05-27 09:50:00,54.27,54.31,53.98,54.16,105000.0,35.9562,35.9827,35.764,35.8833,105000.0
2010-05-27 09:55:00,54.17,54.3,54.05,54.11,98300.0,35.8899,35.976,35.8104,35.8502,98300.0
2010-05-27 10:00:00,54.11,54.11,53.83,53.95,120700.0,35.8502,35.8502,35.6646,35.7442,120700.0
2010-05-27 10:05:00,53.95,54.07,53.92,53.98,131600.0,35.7442,35.8237,35.7243,35.764,131600.0
2010-05-27 10:10:00,53.99,54.24,53.99,54.15,90400.0,35.7707,35.9363,35.7707,35.8767,90400.0
2010-05-27 10:15:00,54.15,54.21,54.04,54.16,66600.0,35.8767,35.9164,35.8038,35.8833,66600.0
2010-05-27 10:20:00,54.16,54.3,54.09,54.25,86900.0,35.8833,35.976,35.8369,35.9429,86900.0
2010-05-27 10:25:00,54.25,54.5,54.24,54.5,99600.0,35.9429,36.1086,35.9363,36.1086,99600.0
2010-05-27 10:30:00,54.5,54.63,54.41,54.59,95600.0,36.1086,36.1947,36.0489,36.1682,95600.0
2010-05-27 10:35:00,54.59,54.59,54.37,54.44,54200.0,36.1682,36.1682,36.0224,36.0688,54200.0
2010-05-27 10:40:00,54.45,54.52,54.45,54.45,50800.0,36.0754,36.1218,36.0754,36.0754,50800.0
2010-05-27 10:45:00,54.45,54.45,54.31,54.4,35900.0,36.0754,36.0754,35.9827,36.0423,35900.0
2010-05-27 10:50:00,54.4,54.57,54.4,54.55,40700.0,36.0423,36.1549,36.0423,36.1417,40700.0
2010-05-27 10:55:00,54.54,54.55,54.43,54.44,36700.0,36.1351,36.1417,36.0622,36.0688,36700.0
2010-05-27 11:00:00,54.43,54.54,54.43,54.52,44000.0,36.0622,36.1351,36.0622,36.1218,44000.0
2010-05-27 11:05:00,54.51,54.51,54.41,54.43,50200.0,36.1152,36.1152,36.0489,36.0622,50200.0
2010-05-27 11:10:00,54.43,54.45,54.34,54.37,22700.0,36.0622,36.0754,36.0025,36.0224,22700.0
2010-05-27 11:15:00,54.4,54.49,54.32,54.43,32700.0,36.0423,36.1019,35.9893,36.0622,32700.0
2010-05-27 11:20:00,54.43,54.48,54.35,54.44,33300.0,36.0622,36.0953,36.0092,36.0688,33300.0
2010-05-27 11:25:00,54.44,54.55,54.42,54.49,54900.0,36.0688,36.1417,36.0555,36.1019,54900.0
2010-05-27 11:30:00,54.5,54.55,54.39,54.48,50100.0,36.1086,36.1417,36.0357,36.0953,50100.0
2010-05-27 11:35:00,54.49,54.53,54.41,54.41,24800.0,36.1019,36.1284,36.0489,36.0489,24800.0
2010-05-27 11:40:00,54.41,54.51,54.37,54.45,30400.0,36.0489,36.1152,36.0224,36.0754,30400.0
2010-05-27 11:45:00,54.46,54.57,54.45,54.55,64800.0,36.0821,36.1549,36.0754,36.1417,64800.0
2010-05-27 11:50:00,54.54,54.63,54.53,54.62,47400.0,36.1351,36.1947,36.1284,36.1881,47400.0
2010-05-27 11:55:00,54.62,54.67,54.57,54.63,44400.0,36.1881,36.2212,36.1549,36.1947,44400.0
2010-05-27 12:00:00,54.65,54.65,54.51,54.64,27300.0,36.2079,36.2079,36.1152,36.2013,27300.0
2010-05-27 12:05:00,54.64,54.66,54.56,54.61,24400.0,36.2013,36.2146,36.1483,36.1814,24400.0
2010-05-27 12:10:00,54.61,54.64,54.56,54.61,21500.0,36.1814,36.2013,36.1483,36.1814,21500.0
2010-05-27 12:15:00,54.61,54.63,54.53,54.59,36500.0,36.1814,36.1947,36.1284,36.1682,36500.0
2010-05-27 12:20:00,54.59,54.59,54.45,54.46,42000.0,36.1682,36.1682,36.0754,36.0821,42000.0
2010-05-27 12:25:00,54.46,54.53,54.41,54.52,37300.0,36.0821,36.1284,36.0489,36.1218,37300.0
2010-05-27 12:30:00,54.5,54.53,54.44,54.44,19900.0,36.1086,36.1284,36.0688,36.0688,19900.0
2010-05-27 12:35:00,54.45,54.5,54.44,54.48,33800.0,36.0754,36.1086,36.0688,36.0953,33800.0
2010-05-27 12:40:00,54.48,54.5,54.41,54.42,26800.0,36.0953,36.1086,36.0489,36.0555,26800.0
2010-05-27 12:45:00,54.42,54.5,54.42,54.47,18200.0,36.0555,36.1086,36.0555,36.0887,18200.0
2010-05-27 12:50:00,54.49,54.5,54.43,54.48,19500.0,36.1019,36.1086,36.0622,36.0953,19500.0
2010-05-27 12:55:00,54.47,54.58,54.47,54.52,19000.0,36.0887,36.1616,36.0887,36.1218,19000.0
2010-05-27 13:00:00,54.5,54.53,54.44,54.49,42200.0,36.1086,36.1284,36.0688,36.1019,42200.0
2010-05-27 13:05:00,54.48,54.49,54.33,54.43,38100.0,36.0953,36.1019,35.9959,36.0622,38100.0
2010-05-27 13:10:00,54.45,54.52,54.43,54.51,24800.0,36.0754,36.1218,36.0622,36.1152,24800.0
2010-05-27 13:15:00,54.52,54.71,54.51,54.71,102600.0,36.1218,36.2477,36.1152,36.2477,102600.0
2010-05-27 13:20:00,54.71,54.74,54.6,54.61,56900.0,36.2477,36.2676,36.1748,36.1814,56900.0
2010-05-27 13:25:00,54.61,54.63,54.54,54.56,30300.0,36.1814,36.1947,36.1351,36.1483,30300.0
2010-05-27 13:30:00,54.55,54.56,54.49,54.52,24700.0,36.1417,36.1483,36.1019,36.1218,24700.0
2010-05-27 13:35:00,54.53,54.64,54.52,54.57,37200.0,36.1284,36.2013,36.1218,36.1549,37200.0
2010-05-27 13:40:00,54.58,54.61,54.51,54.53,20800.0,36.1616,36.1814,36.1152,36.1284,20800.0
2010-05-27 13:45:00,54.53,54.59,54.52,54.59,17900.0,36.1284,36.1682,36.1218,36.1682,17900.0
2010-05-27 13:50:00,54.61,54.61,54.53,54.55,18800.0,36.1814,36.1814,36.1284,36.1417,18800.0
2010-05-27 13:55:00,54.54,54.6,54.52,54.57,14500.0,36.1351,36.1748,36.1218,36.1549,14500.0
2010-05-27 14:00:00,54.57,54.6,54.54,54.58,15500.0,36.1549,36.1748,36.1351,36.1616,15500.0
2010-05-27 14:05:00,54.58,54.78,54.58,54.71,62800.0,36.1616,36.2941,36.1616,36.2477,62800.0
2010-05-27 14:10:00,54.73,54.83,54.72,54.75,45800.0,36.2609,36.3272,36.2543,36.2742,45800.0
2010-05-27 14:15:00,54.74,54.74,54.66,54.73,123000.0,36.2676,36.2676,36.2146,36.2609,123000.0
2010-05-27 14:20:00,54.73,54.84,54.71,54.84,26500.0,36.2609,36.3338,36.2477,36.3338,26500.0
2010-05-27 14:25:00,54.83,54.89,54.8,54.88,75900.0,36.3272,36.3669,36.3073,36.3603,75900.0
2010-05-27 14:30:00,54.87,54.91,54.77,54.83,99700.0,36.3537,36.3802,36.2874,36.3272,99700.0
2010-05-27 14:35:00,54.82,54.87,54.8,54.86,38400.0,36.3206,36.3537,36.3073,36.3471,38400.0
2010-05-27 14:40:00,54.86,54.93,54.86,54.87,62900.0,36.3471,36.3934,36.3471,36.3537,62900.0
2010-05-27 14:45:00,54.88,54.95,54.84,54.95,105300.0,36.3603,36.4067,36.3338,36.4067,105300.0
2010-05-27 14:50:00,54.93,54.95,54.76,54.77,48300.0,36.3934,36.4067,36.2808,36.2874,48300.0
2010-05-27 14:55:00,54.79,54.87,54.79,54.87,46700.0,36.3007,36.3537,36.3007,36.3537,46700.0
2010-05-27 15:00:00,54.86,54.97,54.84,54.95,95700.0,36.3471,36.4199,36.3338,36.4067,95700.0
2010-05-27 15:05:00,54.95,54.96,54.88,54.91,46400.0,36.4067,36.4133,36.3603,36.3802,46400.0
2010-05-27 15:10:00,54.91,55.0,54.88,55.0,72300.0,36.3802,36.4398,36.3603,36.4398,72300.0
2010-05-27 15:15:00,54.99,55.05,54.97,55.0,110800.0,36.4332,36.473,36.4199,36.4398,110800.0
2010-05-27 15:20:00,55.0,55.01,54.91,54.95,66400.0,36.4398,36.4464,36.3802,36.4067,66400.0
2010-05-27 15:25:00,54.95,54.96,54.88,54.9,87600.0,36.4067,36.4133,36.3603,36.3736,87600.0
2010-05-27 15:30:00,54.89,54.92,54.86,54.91,83400.0,36.3669,36.3868,36.3471,36.3802,83400.0
2010-05-27 15:35:00,54.9,54.96,54.87,54.91,100400.0,36.3736,36.4133,36.3537,36.3802,100400.0
2010-05-27 15:40:00,54.91,55.03,54.89,55.0,155800.0,36.3802,36.4597,36.3669,36.4398,155800.0
2010-05-27 15:45:00,55.0,55.09,54.9,55.05,178900.0,36.4398,36.4995,36.3736,36.473,178900.0
2010-05-27 15:50:00,55.06,55.21,55.01,55.2,238000.0,36.4796,36.579,36.4464,36.5723,238000.0
2010-05-27 15:55:00,55.2,55.33,55.16,55.31,513100.0,36.5723,36.6585,36.5458,36.6452,513100.0
2010-05-28 09:30:00,55.31,55.31,54.93,55.0,108500.0,36.6452,36.6452,36.3934,36.4398,108500.0
2010-05-28 09:35:00,55.03,55.21,54.95,55.16,72200.0,36.4597,36.579,36.4067,36.5458,72200.0
2010-05-28 09:40:00,55.13,55.2,54.73,54.79,70100.0,36.526,36.5723,36.2609,36.3007,70100.0
2010-05-28 09:45:00,54.8,55.22,54.79,55.17,126500.0,36.3073,36.5856,36.3007,36.5525,126500.0
2010-05-28 09:50:00,55.18,55.18,54.93,54.98,76400.0,36.5591,36.5591,36.3934,36.4266,76400.0
2010-05-28 09:55:00,54.99,55.15,54.95,55.11,65700.0,36.4332,36.5392,36.4067,36.5127,65700.0
2010-05-28 10:00:00,55.09,55.23,55.05,55.17,65100.0,36.4995,36.5922,36.473,36.5525,65100.0
2010-05-28 10:05:00,55.16,55.3,55.15,55.19,71000.0,36.5458,36.6386,36.5392,36.5657,71000.0
2010-05-28 10:10:00,55.18,55.26,55.11,55.22,58600.0,36.5591,36.6121,36.5127,36.5856,58600.0
2010-05-28 10:15:00,55.23,55.28,55.13,55.17,66000.0,36.5922,36.6253,36.526,36.5525,66000.0
2010-05-28 10:20:00,55.17,55.22,54.98,54.99,44600.0,36.5525,36.5856,36.4266,36.4332,44600.0
2010-05-28 10:25:00,54.98,55.08,54.96,55.02,50300.0,36.4266,36.4928,36.4133,36.4531,50300.0
2010-05-28 10:30:00,55.02,55.17,55.0,55.17,19500.0,36.4531,36.5525,36.4398,36.5525,19500.0
2010-05-28 10:35:00,55.16,55.24,55.12,55.14,49900.0,36.5458,36.5988,36.5193,36.5326,49900.0
2010-05-28 10:40:00,55.14,55.24,55.13,55.18,80700.0,36.5326,36.5988,36.526,36.5591,80700.0
2010-05-28 10:45:00,55.18,55.19,54.98,55.0,58600.0,36.5591,36.5657,36.4266,36.4398,58600.0
2010-05-28 10:50:00,55.0,55.13,54.96,54.99,54800.0,36.4398,36.526,36.4133,36.4332,54800.0
2010-05-28 10:55:00,54.98,55.03,54.96,54.98,39400.0,36.4266,36.4597,36.4133,36.4266,39400.0
2010-05-28 11:00:00,54.98,55.06,54.96,55.01,43400.0,36.4266,36.4796,36.4133,36.4464,43400.0
2010-05-28 11:05:00,55.01,55.02,54.88,54.93,29500.0,36.4464,36.4531,36.3603,36.3934,29500.0
2010-05-28 11:10:00,54.93,54.95,54.77,54.79,47700.0,36.3934,36.4067,36.2874,36.3007,47700.0
2010-05-28 11:15:00,54.79,54.8,54.66,54.71,75800.0,36.3007,36.3073,36.2146,36.2477,75800.0
2010-05-28 11:20:00,54.71,54.76,54.69,54.74,22300.0,36.2477,36.2808,36.2344,36.2676,22300.0
2010-05-28 11:25:00,54.75,54.83,54.7,54.82,27800.0,36.2742,36.3272,36.2411,36.3206,27800.0
2010-05-28 11:30:00,54.82,54.84,54.73,54.73,26000.0,36.3206,36.3338,36.2609,36.2609,26000.0
2010-05-28 11:35:00,54.72,54.83,54.72,54.8,37000.0,36.2543,36.3272,36.2543,36.3073,37000.0
2010-05-28 11:40:00,54.79,54.91,54.79,54.89,26600.0,36.3007,36.3802,36.3007,36.3669,26600.0
2010-05-28 11:45:00,54.89,54.91,54.84,54.89,36900.0,36.3669,36.3802,36.3338,36.3669,36900.0
2010-05-28 11:50:00,54.88,54.92,54.84,54.91,26400.0,36.3603,36.3868,36.3338,36.3802,26400.0
2010-05-28 11:55:00,54.9,54.93,54.82,54.9,23900.0,36.3736,36.3934,36.3206,36.3736,23900.0
2010-05-28 12:00:00,54.9,54.94,54.83,54.85,49300.0,36.3736,36.4001,36.3272,36.3404,49300.0
2010-05-28 12:05:00,54.84,54.87,54.79,54.83,59400.0,36.3338,36.3537,36.3007,36.3272,59400.0
2010-05-28 12:10:00,54.82,54.86,54.79,54.79,49300.0,36.3206,36.3471,36.3007,36.3007,49300.0
2010-05-28 12:15:00,54.77,54.9,54.74,54.9,62900.0,36.2874,36.3736,36.2676,36.3736,62900.0
2010-05-28 12:20:00,54.9,55.04,54.87,54.98,77100.0,36.3736,36.4663,36.3537,36.4266,77100.0
2010-05-28 12:25:00,55.01,55.01,54.94,54.94,12700.0,36.4464,36.4464,36.4001,36.4001,12700.0
2010-05-28 12:30:00,54.95,54.95,54.89,54.92,13300.0,36.4067,36.4067,36.3669,36.3868,13300.0
2010-05-28 12:35:00,54.91,54.91,54.44,54.44,86700.0,36.3802,36.3802,36.0688,36.0688,86700.0
2010-05-28 12:40:00,54.44,54.78,54.38,54.65,172400.0,36.0688,36.2941,36.029,36.2079,172400.0
2010-05-28 12:45:00,54.65,54.7,54.52,54.67,113100.0,36.2079,36.2411,36.1218,36.2212,113100.0
2010-05-28 12:50:00,54.64,54.76,54.61,54.71,46000.0,36.2013,36.2808,36.1814,36.2477,46000.0
2010-05-28 12:55:00,54.72,54.81,54.69,54.76,61500.0,36.2543,36.3139,36.2344,36.2808,61500.0
2010-05-28 13:00:00,54.75,54.85,54.75,54.8,40600.0,36.2742,36.3404,36.2742,36.3073,40600.0
2010-05-28 13:05:00,54.79,54.79,54.57,54.62,72100.0,36.3007,36.3007,36.1549,36.1881,72100.0
2010-05-28 13:10:00,54.62,54.73,54.59,54.68,54100.0,36.1881,36.2609,36.1682,36.2278,54100.0
2010-05-28 13:15:00,54.69,54.8,54.64,54.79,35100.0,36.2344,36.3073,36.2013,36.3007,35100.0
2010-05-28 13:20:00,54.78,54.8,54.71,54.73,24700.0,36.2941,36.3073,36.2477,36.2609,24700.0
2010-05-28 13:25:00,54.74,54.78,54.73,54.77,18400.0,36.2676,36.2941,36.2609,36.2874,18400.0
2010-05-28 13:30:00,54.77,54.79,54.69,54.71,37300.0,36.2874,36.3007,36.2344,36.2477,37300.0
2010-05-28 13:35:00,54.72,54.74,54.66,54.71,34000.0,36.2543,36.2676,36.2146,36.2477,34000.0
2010-05-28 13:40:00,54.71,54.72,54.63,54.63,21200.0,36.2477,36.2543,36.1947,36.1947,21200.0
2010-05-28 13:45:00,54.63,54.63,54.47,54.53,35500.0,36.1947,36.1947,36.0887,36.1284,35500.0
2010-05-28 13:50:00,54.54,54.64,54.54,54.6,17500.0,36.1351,36.2013,36.1351,36.1748,17500.0
2010-05-28 13:55:00,54.59,54.65,54.48,54.52,30000.0,36.1682,36.2079,36.0953,36.1218,30000.0
2010-05-28 14:00:00,54.51,54.53,54.43,54.43,33400.0,36.1152,36.1284,36.0622,36.0622,33400.0
2010-05-28 14:05:00,54.43,54.51,54.35,54.48,42400.0,36.0622,36.1152,36.0092,36.0953,42400.0
2010-05-28 14:10:00,54.47,54.5,54.41,54.43,39800.0,36.0887,36.1086,36.0489,36.0622,39800.0
2010-05-28 14:15:00,54.43,54.53,54.39,54.48,14100.0,36.0622,36.1284,36.0357,36.0953,14100.0
2010-05-28 14:20:00,54.49,54.53,54.42,54.46,29200.0,36.1019,36.1284,36.0555,36.0821,29200.0
2010-05-28 14:25:00,54.45,54.54,54.44,54.51,54200.0,36.0754,36.1351,36.0688,36.1152,54200.0
2010-05-28 14:30:00,54.51,54.56,54.49,54.53,36100.0,36.1152,36.1483,36.1019,36.1284,36100.0
2010-05-28 14:35:00,54.54,54.67,54.54,54.65,45300.0,36.1351,36.2212,36.1351,36.2079,45300.0
2010-05-28 14:40:00,54.64,54.68,54.61,54.68,45900.0,36.2013,36.2278,36.1814,36.2278,45900.0
2010-05-28 14:45:00,54.69,54.84,54.69,54.81,73800.0,36.2344,36.3338,36.2344,36.3139,73800.0
2010-05-28 14:50:00,54.81,54.9,54.81,54.86,33900.0,36.3139,36.3736,36.3139,36.3471,33900.0
2010-05-28 14:55:00,54.87,54.88,54.78,54.86,33500.0,36.3537,36.3603,36.2941,36.3471,33500.0
2010-05-28 15:00:00,54.84,54.87,54.75,54.78,21700.0,36.3338,36.3537,36.2742,36.2941,21700.0
2010-05-28 15:05:00,54.78,54.88,54.72,54.74,23500.0,36.2941,36.3603,36.2543,36.2676,23500.0
2010-05-28 15:10:00,54.74,54.84,54.74,54.81,37600.0,36.2676,36.3338,36.2676,36.3139,37600.0
2010-05-28 15:15:00,54.8,54.89,54.77,54.85,44800.0,36.3073,36.3669,36.2874,36.3404,44800.0
2010-05-28 15:20:00,54.85,54.93,54.83,54.87,53300.0,36.3404,36.3934,36.3272,36.3537,53300.0
2010-05-28 15:25:00,54.87,54.98,54.86,54.92,49800.0,36.3537,36.4266,36.3471,36.3868,49800.0
2010-05-28 15:30:00,54.92,55.02,54.9,54.95,42800.0,36.3868,36.4531,36.3736,36.4067,42800.0
2010-05-28 15:35:00,54.95,54.97,54.88,54.9,53400.0,36.4067,36.4199,36.3603,36.3736,53400.0
2010-05-28 15:40:00,54.91,54.95,54.83,54.91,87000.0,36.3802,36.4067,36.3272,36.3802,87000.0
2010-05-28 15:45:00,54.9,54.9,54.55,54.77,187200.0,36.3736,36.3736,36.1417,36.2874,187200.0
2010-05-28 15:50:00,54.77,54.89,54.71,54.86,150200.0,36.2874,36.3669,36.2477,36.3471,150200.0
2010-05-28 15:55:00,54.87,54.87,54.44,54.49,379300.0,36.3537,36.3537,36.0688,36.1019,379300.0
2010-06-01 09:30:00,54.27,54.44,54.0,54.18,155800.0,35.9562,36.0688,35.7773,35.8965,155800.0
2010-06-01 09:35:00,54.16,54.25,53.98,54.16,54100.0,35.8833,35.9429,35.764,35.8833,54100.0
2010-06-01 09:40:00,54.18,54.27,54.1,54.24,72900.0,35.8965,35.9562,35.8435,35.9363,72900.0
2010-06-01 09:45:00,54.25,54.36,54.08,54.36,85100.0,35.9429,36.0158,35.8303,36.0158,85100.0
2010-06-01 09:50:00,54.36,54.47,54.17,54.28,72500.0,36.0158,36.0887,35.8899,35.9628,72500.0
2010-06-01 09:55:00,54.29,54.35,54.19,54.27,35100.0,35.9694,36.0092,35.9032,35.9562,35100.0
2010-06-01 10:00:00,54.27,54.77,54.27,54.69,83000.0,35.9562,36.2874,35.9562,36.2344,83000.0
2010-06-01 10:05:00,54.72,54.79,54.64,54.7,56000.0,36.2543,36.3007,36.2013,36.2411,56000.0
2010-06-01 10:10:00,54.69,54.72,54.58,54.62,54600.0,36.2344,36.2543,36.1616,36.1881,54600.0
2010-06-01 10:15:00,54.63,54.7,54.56,54.68,32700.0,36.1947,36.2411,36.1483,36.2278,32700.0
2010-06-01 10:20:00,54.68,54.83,54.6,54.82,54700.0,36.2278,36.3272,36.1748,36.3206,54700.0
2010-06-01 10:25:00,54.84,54.98,54.79,54.83,33700.0,36.3338,36.4266,36.3007,36.3272,33700.0
2010-06-01 10:30:00,54.84,54.94,54.82,54.89,65300.0,36.3338,36.4001,36.3206,36.3669,65300.0
2010-06-01 10:35:00,54.89,54.96,54.88,54.9,40200.0,36.3669,36.4133,36.3603,36.3736,40200.0
2010-06-01 10:40:00,54.89,54.95,54.81,54.82,42300.0,36.3669,36.4067,36.3139,36.3206,42300.0
2010-06-01 10:45:00,54.83,54.9,54.8,54.9,39600.0,36.3272,36.3736,36.3073,36.3736,39600.0
2010-06-01 10:50:00,54.91,54.92,54.8,54.81,40000.0,36.3802,36.3868,36.3073,36.3139,40000.0
2010-06-01 10:55:00,54.82,54.88,54.78,54.8,31700.0,36.3206,36.3603,36.2941,36.3073,31700.0
2010-06-01 11:00:00,54.79,54.79,54.68,54.68,37300.0,36.3007,36.3007,36.2278,36.2278,37300.0
2010-06-01 11:05:00,54.68,54.69,54.62,54.64,26600.0,36.2278,36.2344,36.1881,36.2013,26600.0
2010-06-01 11:10:00,54.64,54.68,54.57,54.62,26100.0,36.2013,36.2278,36.1549,36.1881,26100.0
2010-06-01 11:15:00,54.61,54.62,54.51,54.53,51400.0,36.1814,36.1881,36.1152,36.1284,51400.0
2010-06-01 11:20:00,54.51,54.57,54.48,54.56,25300.0,36.1152,36.1549,36.0953,36.1483,25300.0
2010-06-01 11:25:00,54.57,54.65,54.55,54.6,29700.0,36.1549,36.2079,36.1417,36.1748,29700.0
2010-06-01 11:30:00,54.6,54.62,54.55,54.55,21900.0,36.1748,36.1881,36.1417,36.1417,21900.0
2010-06-01 11:35:00,54.54,54.64,54.5,54.63,28000.0,36.1351,36.2013,36.1086,36.1947,28000.0
2010-06-01 11:40:00,54.62,54.62,54.47,54.47,17500.0,36.1881,36.1881,36.0887,36.0887,17500.0
2010-06-01 11:45:00,54.47,54.47,54.4,54.44,29900.0,36.0887,36.0887,36.0423,36.0688,29900.0
2010-06-01 11:50:00,54.44,54.48,54.42,54.46,22100.0,36.0688,36.0953,36.0555,36.0821,22100.0
2010-06-01 11:55:00,54.46,54.55,54.4,54.46,28400.0,36.0821,36.1417,36.0423,36.0821,28400.0
2010-06-01 12:00:00,54.47,54.58,54.44,54.53,35000.0,36.0887,36.1616,36.0688,36.1284,35000.0
2010-06-01 12:05:00,54.52,54.56,54.5,54.54,27200.0,36.1218,36.1483,36.1086,36.1351,27200.0
2010-06-01 12:10:00,54.52,54.65,54.5,54.61,34000.0,36.1218,36.2079,36.1086,36.1814,34000.0
2010-06-01 12:15:00,54.6,54.68,54.59,54.59,43300.0,36.1748,36.2278,36.1682,36.1682,43300.0
2010-06-01 12:20:00,54.6,54.64,54.59,54.63,21000.0,36.1748,36.2013,36.1682,36.1947,21000.0
2010-06-01 12:25:00,54.63,54.7,54.63,54.67,22200.0,36.1947,36.2411,36.1947,36.2212,22200.0
2010-06-01 12:30:00,54.67,54.71,54.62,54.71,17800.0,36.2212,36.2477,36.1881,36.2477,17800.0
2010-06-01 12:35:00,54.71,54.73,54.63,54.66,21700.0,36.2477,36.2609,36.1947,36.2146,21700.0
2010-06-01 12:40:00,54.66,54.7,54.63,54.63,32500.0,36.2146,36.2411,36.1947,36.1947,32500.0
2010-06-01 12:45:00,54.62,54.69,54.61,54.64,21200.0,36.1881,36.2344,36.1814,36.2013,21200.0
2010-06-01 12:50:00,54.67,54.7,54.64,54.67,22000.0,36.2212,36.2411,36.2013,36.2212,22000.0
2010-06-01 12:55:00,54.67,54.68,54.59,54.59,40100.0,36.2212,36.2278,36.1682,36.1682,40100.0
2010-06-01 13:00:00,54.58,54.65,54.57,54.64,22700.0,36.1616,36.2079,36.1549,36.2013,22700.0
2010-06-01 13:05:00,54.64,54.71,54.6,54.69,36500.0,36.2013,36.2477,36.1748,36.2344,36500.0
2010-06-01 13:10:00,54.7,54.87,54.69,54.86,57900.0,36.2411,36.3537,36.2344,36.3471,57900.0
2010-06-01 13:15:00,54.86,54.97,54.86,54.94,63300.0,36.3471,36.4199,36.3471,36.4001,63300.0
2010-06-01 13:20:00,54.93,55.0,54.93,54.96,29700.0,36.3934,36.4398,36.3934,36.4133,29700.0
2010-06-01 13:25:00,54.95,55.03,54.93,54.98,30400.0,36.4067,36.4597,36.3934,36.4266,30400.0
2010-06-01 13:30:00,54.99,55.05,54.97,55.03,46100.0,36.4332,36.473,36.4199,36.4597,46100.0
2010-06-01 13:35:00,55.04,55.12,54.99,55.08,41800.0,36.4663,36.5193,36.4332,36.4928,41800.0
2010-06-01 13:40:00,55.08,55.1,54.96,55.01,41500.0,36.4928,36.5061,36.4133,36.4464,41500.0
2010-06-01 13:45:00,54.99,55.02,54.98,54.99,38400.0,36.4332,36.4531,36.4266,36.4332,38400.0
2010-06-01 13:50:00,54.99,54.99,54.85,54.89,47200.0,36.4332,36.4332,36.3404,36.3669,47200.0
2010-06-01 13:55:00,54.88,54.9,54.76,54.76,38000.0,36.3603,36.3736,36.2808,36.2808,38000.0
2010-06-01 14:00:00,54.75,54.75,54.52,54.52,90100.0,36.2742,36.2742,36.1218,36.1218,90100.0
2010-06-01 14:05:00,54.53,54.67,54.4,54.44,100800.0,36.1284,36.2212,36.0423,36.0688,100800.0
2010-06-01 14:10:00,54.4,54.58,54.4,54.54,75300.0,36.0423,36.1616,36.0423,36.1351,75300.0
2010-06-01 14:15:00,54.57,54.57,54.4,54.52,35300.0,36.1549,36.1549,36.0423,36.1218,35300.0
2010-06-01 14:20:00,54.52,54.57,54.43,54.5,71500.0,36.1218,36.1549,36.0622,36.1086,71500.0
2010-06-01 14:25:00,54.49,54.56,54.43,54.51,47100.0,36.1019,36.1483,36.0622,36.1152,47100.0
2010-06-01 14:30:00,54.52,54.69,54.52,54.62,25600.0,36.1218,36.2344,36.1218,36.1881,25600.0
2010-06-01 14:35:00,54.62,54.67,54.57,54.65,21300.0,36.1881,36.2212,36.1549,36.2079,21300.0
2010-06-01 14:40:00,54.64,54.68,54.6,54.65,97900.0,36.2013,36.2278,36.1748,36.2079,97900.0
2010-06-01 14:45:00,54.65,54.75,54.64,54.7,30900.0,36.2079,36.2742,36.2013,36.2411,30900.0
2010-06-01 14:50:00,54.7,54.7,54.51,54.54,53400.0,36.2411,36.2411,36.1152,36.1351,53400.0
2010-06-01 14:55:00,54.53,54.55,54.42,54.48,93700.0,36.1284,36.1417,36.0555,36.0953,93700.0
2010-06-01 15:00:00,54.49,54.54,54.39,54.46,52900.0,36.1019,36.1351,36.0357,36.0821,52900.0
2010-06-01 15:05:00,54.47,54.55,54.39,54.44,54200.0,36.0887,36.1417,36.0357,36.0688,54200.0
2010-06-01 15:10:00,54.43,54.58,54.35,54.56,73000.0,36.0622,36.1616,36.0092,36.1483,73000.0
2010-06-01 15:15:00,54.54,54.6,54.44,54.47,55200.0,36.1351,36.1748,36.0688,36.0887,55200.0
2010-06-01 15:20:00,54.47,54.55,54.27,54.37,106900.0,36.0887,36.1417,35.9562,36.0224,106900.0
2010-06-01 15:25:00,54.29,54.37,54.22,54.34,69700.0,35.9694,36.0224,35.923,36.0025,69700.0
2010-06-01 15:30:00,54.34,54.52,54.29,54.49,69200.0,36.0025,36.1218,35.9694,36.1019,69200.0
2010-06-01 15:35:00,54.49,54.55,54.44,54.47,93100.0,36.1019,36.1417,36.0688,36.0887,93100.0
2010-06-01 15:40:00,54.46,54.49,54.32,54.33,91000.0,36.0821,36.1019,35.9893,35.9959,91000.0
2010-06-01 15:45:00,54.33,54.33,54.12,54.16,114200.0,35.9959,35.9959,35.8568,35.8833,114200.0
2010-06-01 15:50:00,54.16,54.16,53.97,54.0,142200.0,35.8833,35.8833,35.7574,35.7773,142200.0
2010-06-01 15:55:00,54.01,54.08,53.8,53.86,397400.0,35.7839,35.8303,35.6448,35.6845,397400.0
2010-06-02 09:30:00,54.01,54.75,54.01,54.64,185700.0,35.7839,36.2742,35.7839,36.2013,185700.0
2010-06-02 09:35:00,54.63,54.71,54.53,54.55,85000.0,36.1947,36.2477,36.1284,36.1417,85000.0
2010-06-02 09:40:00,54.52,54.57,54.36,54.37,42100.0,36.1218,36.1549,36.0158,36.0224,42100.0
2010-06-02 09:45:00,54.38,54.45,54.3,54.42,52500.0,36.029,36.0754,35.976,36.0555,52500.0
2010-06-02 09:50:00,54.41,54.45,54.17,54.24,73000.0,36.0489,36.0754,35.8899,35.9363,73000.0
2010-06-02 09:55:00,54.24,54.33,54.21,54.29,27500.0,35.9363,35.9959,35.9164,35.9694,27500.0
2010-06-02 10:00:00,54.28,54.46,54.17,54.41,57900.0,35.9628,36.0821,35.8899,36.0489,57900.0
2010-06-02 10:05:00,54.41,54.42,54.08,54.14,83200.0,36.0489,36.0555,35.8303,35.87,83200.0
2010-06-02 10:10:00,54.13,54.23,53.97,53.98,56100.0,35.8634,35.9297,35.7574,35.764,56100.0
2010-06-02 10:15:00,53.97,54.07,53.92,54.01,66100.0,35.7574,35.8237,35.7243,35.7839,66100.0
2010-06-02 10:20:00,54.01,54.06,53.94,53.95,50900.0,35.7839,35.817,35.7375,35.7442,50900.0
2010-06-02 10:25:00,53.95,54.0,53.82,53.84,43500.0,35.7442,35.7773,35.658,35.6713,43500.0
2010-06-02 10:30:00,53.85,53.9,53.81,53.83,40100.0,35.6779,35.711,35.6514,35.6646,40100.0
2010-06-02 10:35:00,53.83,53.93,53.82,53.86,80100.0,35.6646,35.7309,35.658,35.6845,80100.0
2010-06-02 10:40:00,53.87,53.89,53.67,53.7,133200.0,35.6912,35.7044,35.5586,35.5785,133200.0
2010-06-02 10:45:00,53.7,53.73,53.52,53.59,110200.0,35.5785,35.5984,35.4593,35.5056,110200.0
2010-06-02 10:50:00,53.59,53.64,53.51,53.58,121100.0,35.5056,35.5388,35.4526,35.499,121100.0
2010-06-02 10:55:00,53.58,53.68,53.55,53.67,61200.0,35.499,35.5653,35.4791,35.5586,61200.0
2010-06-02 11:00:00,53.66,53.75,53.66,53.73,28500.0,35.552,35.6116,35.552,35.5984,28500.0
2010-06-02 11:05:00,53.75,53.87,53.73,53.83,77000.0,35.6116,35.6912,35.5984,35.6646,77000.0
2010-06-02 11:10:00,53.84,53.88,53.76,53.76,46600.0,35.6713,35.6978,35.6183,35.6183,46600.0
2010-06-02 11:15:00,53.78,53.85,53.69,53.7,53300.0,35.6315,35.6779,35.5719,35.5785,53300.0
2010-06-02 11:20:00,53.69,53.83,53.68,53.82,80400.0,35.5719,35.6646,35.5653,35.658,80400.0
2010-06-02 11:25:00,53.82,53.91,53.79,53.88,48900.0,35.658,35.7177,35.6381,35.6978,48900.0
2010-06-02 11:30:00,53.85,53.95,53.82,53.91,35200.0,35.6779,35.7442,35.658,35.7177,35200.0
2010-06-02 11:35:00,53.89,54.04,53.88,53.96,51900.0,35.7044,35.8038,35.6978,35.7508,51900.0
2010-06-02 11:40:00,53.97,54.1,53.97,53.98,85000.0,35.7574,35.8435,35.7574,35.764,85000.0
2010-06-02 11:45:00,54.0,54.03,53.96,53.97,88100.0,35.7773,35.7972,35.7508,35.7574,88100.0
2010-06-02 11:50:00,53.98,54.01,53.85,53.86,110700.0,35.764,35.7839,35.6779,35.6845,110700.0
2010-06-02 11:55:00,53.85,53.95,53.85,53.95,22900.0,35.6779,35.7442,35.6779,35.7442,22900.0
2010-06-02 12:00:00,53.96,53.99,53.9,53.95,41300.0,35.7508,35.7707,35.711,35.7442,41300.0
2010-06-02 12:05:00,53.95,53.99,53.87,53.88,32500.0,35.7442,35.7707,35.6912,35.6978,32500.0
2010-06-02 12:10:00,53.88,53.88,53.77,53.82,48900.0,35.6978,35.6978,35.6249,35.658,48900.0
2010-06-02 12:15:00,53.82,53.85,53.71,53.71,40900.0,35.658,35.6779,35.5851,35.5851,40900.0
2010-06-02 12:20:00,53.73,53.75,53.67,53.71,44800.0,35.5984,35.6116,35.5586,35.5851,44800.0
2010-06-02 12:25:00,53.72,53.75,53.71,53.73,22000.0,35.5918,35.6116,35.5851,35.5984,22000.0
2010-06-02 12:30:00,53.72,53.75,53.72,53.73,21200.0,35.5918,35.6116,35.5918,35.5984,21200.0
2010-06-02 12:35:00,53.73,53.76,53.55,53.56,62500.0,35.5984,35.6183,35.4791,35.4858,62500.0
2010-06-02 12:40:00,53.56,53.66,53.56,53.65,40900.0,35.4858,35.552,35.4858,35.5454,40900.0
2010-06-02 12:45:00,53.66,53.73,53.64,53.73,25700.0,35.552,35.5984,35.5388,35.5984,25700.0
2010-06-02 12:50:00,53.74,53.74,53.64,53.73,84600.0,35.605,35.605,35.5388,35.5984,84600.0
2010-06-02 12:55:00,53.73,53.76,53.69,53.72,49700.0,35.5984,35.6183,35.5719,35.5918,49700.0
2010-06-02 13:00:00,53.72,53.78,53.72,53.75,43000.0,35.5918,35.6315,35.5918,35.6116,43000.0
2010-06-02 13:05:00,53.74,53.82,53.74,53.8,48300.0,35.605,35.658,35.605,35.6448,48300.0
2010-06-02 13:10:00,53.79,53.85,53.77,53.77,30700.0,35.6381,35.6779,35.6249,35.6249,30700.0
2010-06-02 13:15:00,53.78,53.81,53.75,53.8,19200.0,35.6315,35.6514,35.6116,35.6448,19200.0
2010-06-02 13:20:00,53.8,53.85,53.76,53.79,35900.0,35.6448,35.6779,35.6183,35.6381,35900.0
2010-06-02 13:25:00,53.8,53.81,53.73,53.74,49200.0,35.6448,35.6514,35.5984,35.605,49200.0
2010-06-02 13:30:00,53.74,53.77,53.69,53.69,69500.0,35.605,35.6249,35.5719,35.5719,69500.0
2010-06-02 13:35:00,53.69,53.77,53.67,53.68,39800.0,35.5719,35.6249,35.5586,35.5653,39800.0
2010-06-02 13:40:00,53.68,53.7,53.6,53.61,52100.0,35.5653,35.5785,35.5123,35.5189,52100.0
2010-06-02 13:45:00,53.61,53.69,53.6,53.62,41800.0,35.5189,35.5719,35.5123,35.5255,41800.0
2010-06-02 13:50:00,53.62,53.67,53.6,53.67,20400.0,35.5255,35.5586,35.5123,35.5586,20400.0
2010-06-02 13:55:00,53.66,53.67,53.63,53.66,16900.0,35.552,35.5586,35.5321,35.552,16900.0
2010-06-02 14:00:00,53.67,53.68,53.62,53.66,43500.0,35.5586,35.5653,35.5255,35.552,43500.0
2010-06-02 14:05:00,53.66,53.69,53.63,53.64,80500.0,35.552,35.5719,35.5321,35.5388,80500.0
2010-06-02 14:10:00,53.64,53.66,53.56,53.63,84200.0,35.5388,35.552,35.4858,35.5321,84200.0
2010-06-02 14:15:00,53.63,53.72,53.56,53.56,48100.0,35.5321,35.5918,35.4858,35.4858,48100.0
2010-06-02 14:20:00,53.56,53.59,53.44,53.48,149600.0,35.4858,35.5056,35.4063,35.4328,149600.0
2010-06-02 14:25:00,53.48,53.5,53.43,53.5,155100.0,35.4328,35.446,35.3996,35.446,155100.0
2010-06-02 14:30:00,53.5,53.66,53.49,53.61,94600.0,35.446,35.552,35.4394,35.5189,94600.0
2010-06-02 14:35:00,53.6,53.63,53.57,53.62,50900.0,35.5123,35.5321,35.4924,35.5255,50900.0
2010-06-02 14:40:00,53.62,53.76,53.62,53.76,78300.0,35.5255,35.6183,35.5255,35.6183,78300.0
2010-06-02 14:45:00,53.77,53.95,53.77,53.92,182100.0,35.6249,35.7442,35.6249,35.7243,182100.0
2010-06-02 14:50:00,53.92,54.05,53.92,54.01,89100.0,35.7243,35.8104,35.7243,35.7839,89100.0
2010-06-02 14:55:00,54.0,54.09,53.96,54.01,110100.0,35.7773,35.8369,35.7508,35.7839,110100.0
2010-06-02 15:00:00,54.01,54.07,53.98,54.03,69500.0,35.7839,35.8237,35.764,35.7972,69500.0
2010-06-02 15:05:00,54.03,54.17,53.99,54.1,81800.0,35.7972,35.8899,35.7707,35.8435,81800.0
2010-06-02 15:10:00,54.1,54.21,54.07,54.21,57500.0,35.8435,35.9164,35.8237,35.9164,57500.0
2010-06-02 15:15:00,54.2,54.21,54.1,54.1,53600.0,35.9098,35.9164,35.8435,35.8435,53600.0
2010-06-02 15:20:00,54.1,54.18,54.09,54.11,65200.0,35.8435,35.8965,35.8369,35.8502,65200.0
2010-06-02 15:25:00,54.11,54.24,54.1,54.18,86400.0,35.8502,35.9363,35.8435,35.8965,86400.0
2010-06-02 15:30:00,54.19,54.28,54.1,54.13,105200.0,35.9032,35.9628,35.8435,35.8634,105200.0
2010-06-02 15:35:00,54.14,54.17,54.05,54.1,220400.0,35.87,35.8899,35.8104,35.8435,220400.0
2010-06-02 15:40:00,54.09,54.19,54.08,54.13,98000.0,35.8369,35.9032,35.8303,35.8634,98000.0
2010-06-02 15:45:00,54.14,54.19,54.04,54.11,197300.0,35.87,35.9032,35.8038,35.8502,197300.0
2010-06-02 15:50:00,54.12,54.27,54.1,54.23,210800.0,35.8568,35.9562,35.8435,35.9297,210800.0
2010-06-02 15:55:00,54.23,54.4,54.23,54.38,279900.0,35.9297,36.0423,35.9297,36.029,279900.0
2010-06-03 09:30:00,55.11,55.34,55.0,55.21,177600.0,36.5127,36.6651,36.4398,36.579,177600.0
2010-06-03 09:35:00,55.2,55.39,54.96,55.29,220300.0,36.5723,36.6982,36.4133,36.632,220300.0
2010-06-03 09:40:00,55.28,55.28,54.97,54.98,165700.0,36.6253,36.6253,36.4199,36.4266,165700.0
2010-06-03 09:45:00,54.99,55.12,54.88,55.04,106300.0,36.4332,36.5193,36.3603,36.4663,106300.0
2010-06-03 09:50:00,55.03,55.08,54.95,55.06,90700.0,36.4597,36.4928,36.4067,36.4796,90700.0
2010-06-03 09:55:00,55.05,55.22,54.97,55.1,90200.0,36.473,36.5856,36.4199,36.5061,90200.0
2010-06-03 10:00:00,55.1,55.17,54.87,54.89,98500.0,36.5061,36.5525,36.3537,36.3669,98500.0
2010-06-03 10:05:00,54.89,54.97,54.81,54.87,109000.0,36.3669,36.4199,36.3139,36.3537,109000.0
2010-06-03 10:10:00,54.87,54.9,54.66,54.67,96300.0,36.3537,36.3736,36.2146,36.2212,96300.0
2010-06-03 10:15:00,54.68,54.8,54.65,54.71,39200.0,36.2278,36.3073,36.2079,36.2477,39200.0
2010-06-03 10:20:00,54.72,54.84,54.66,54.69,79200.0,36.2543,36.3338,36.2146,36.2344,79200.0
2010-06-03 10:25:00,54.69,54.73,54.63,54.65,80000.0,36.2344,36.2609,36.1947,36.2079,80000.0
2010-06-03 10:30:00,54.65,54.67,54.54,54.62,60800.0,36.2079,36.2212,36.1351,36.1881,60800.0
2010-06-03 10:35:00,54.63,54.66,54.4,54.47,76600.0,36.1947,36.2146,36.0423,36.0887,76600.0
2010-06-03 10:40:00,54.51,54.58,54.41,54.44,49500.0,36.1152,36.1616,36.0489,36.0688,49500.0
2010-06-03 10:45:00,54.43,54.54,54.32,54.38,98400.0,36.0622,36.1351,35.9893,36.029,98400.0
2010-06-03 10:50:00,54.39,54.52,54.37,54.5,72300.0,36.0357,36.1218,36.0224,36.1086,72300.0
2010-06-03 10:55:00,54.5,54.62,54.5,54.56,99600.0,36.1086,36.1881,36.1086,36.1483,99600.0
2010-06-03 11:00:00,54.57,54.59,54.53,54.58,46900.0,36.1549,36.1682,36.1284,36.1616,46900.0
2010-06-03 11:05:00,54.58,54.64,54.51,54.56,65800.0,36.1616,36.2013,36.1152,36.1483,65800.0
2010-06-03 11:10:00,54.56,54.58,54.54,54.55,42600.0,36.1483,36.1616,36.1351,36.1417,42600.0
2010-06-03 11:15:00,54.56,54.58,54.53,54.57,37600.0,36.1483,36.1616,36.1284,36.1549,37600.0
2010-06-03 11:20:00,54.57,54.62,54.53,54.55,60100.0,36.1549,36.1881,36.1284,36.1417,60100.0
2010-06-03 11:25:00,54.54,54.54,54.42,54.53,80000.0,36.1351,36.1351,36.0555,36.1284,80000.0
2010-06-03 11:30:00,54.53,54.53,54.43,54.49,44700.0,36.1284,36.1284,36.0622,36.1019,44700.0
2010-06-03 11:35:00,54.49,54.61,54.49,54.57,43700.0,36.1019,36.1814,36.1019,36.1549,43700.0
2010-06-03 11:40:00,54.56,54.56,54.47,54.5,71800.0,36.1483,36.1483,36.0887,36.1086,71800.0
2010-06-03 11:45:00,54.5,54.53,54.39,54.47,64600.0,36.1086,36.1284,36.0357,36.0887,64600.0
2010-06-03 11:50:00,54.47,54.51,54.45,54.49,42100.0,36.0887,36.1152,36.0754,36.1019,42100.0
2010-06-03 11:55:00,54.49,54.54,54.47,54.53,62400.0,36.1019,36.1351,36.0887,36.1284,62400.0
2010-06-03 12:00:00,54.52,54.55,54.49,54.49,39500.0,36.1218,36.1417,36.1019,36.1019,39500.0
2010-06-03 12:05:00,54.5,54.5,54.33,54.36,41700.0,36.1086,36.1086,35.9959,36.0158,41700.0
2010-06-03 12:10:00,54.35,54.38,54.26,54.34,46100.0,36.0092,36.029,35.9495,36.0025,46100.0
2010-06-03 12:15:00,54.34,54.4,54.26,54.31,51700.0,36.0025,36.0423,35.9495,35.9827,51700.0
2010-06-03 12:20:00,54.32,54.33,54.24,54.26,134100.0,35.9893,35.9959,35.9363,35.9495,134100.0
2010-06-03 12:25:00,54.25,54.29,54.25,54.27,76300.0,35.9429,35.9694,35.9429,35.9562,76300.0
2010-06-03 12:30:00,54.26,54.26,54.17,54.2,69300.0,35.9495,35.9495,35.8899,35.9098,69300.0
2010-06-03 12:35:00,54.2,54.35,54.19,54.34,37200.0,35.9098,36.0092,35.9032,36.0025,37200.0
2010-06-03 12:40:00,54.35,54.4,54.32,54.35,51300.0,36.0092,36.0423,35.9893,36.0092,51300.0
2010-06-03 12:45:00,54.35,54.38,54.25,54.27,85800.0,36.0092,36.029,35.9429,35.9562,85800.0
2010-06-03 12:50:00,54.26,54.31,54.2,54.2,56400.0,35.9495,35.9827,35.9098,35.9098,56400.0
2010-06-03 12:55:00,54.2,54.26,54.2,54.26,34600.0,35.9098,35.9495,35.9098,35.9495,34600.0
2010-06-03 13:00:00,54.24,54.3,54.23,54.29,36600.0,35.9363,35.976,35.9297,35.9694,36600.0
2010-06-03 13:05:00,54.31,54.36,54.27,54.36,34500.0,35.9827,36.0158,35.9562,36.0158,34500.0
2010-06-03 13:10:00,54.36,54.37,54.23,54.24,43400.0,36.0158,36.0224,35.9297,35.9363,43400.0
2010-06-03 13:15:00,54.24,54.27,54.18,54.18,32800.0,35.9363,35.9562,35.8965,35.8965,32800.0
2010-06-03 13:20:00,54.18,54.19,54.14,54.15,33900.0,35.8965,35.9032,35.87,35.8767,33900.0
2010-06-03 13:25:00,54.15,54.15,54.04,54.08,40500.0,35.8767,35.8767,35.8038,35.8303,40500.0
2010-06-03 13:30:00,54.07,54.15,54.07,54.13,42800.0,35.8237,35.8767,35.8237,35.8634,42800.0
2010-06-03 13:35:00,54.13,54.17,54.12,54.17,36500.0,35.8634,35.8899,35.8568,35.8899,36500.0
2010-06-03 13:40:00,54.17,54.22,54.15,54.2,35200.0,35.8899,35.923,35.8767,35.9098,35200.0
2010-06-03 13:45:00,54.2,54.22,54.18,54.22,32500.0,35.9098,35.923,35.8965,35.923,32500.0
2010-06-03 13:50:00,54.22,54.28,54.2,54.27,40300.0,35.923,35.9628,35.9098,35.9562,40300.0
2010-06-03 13:55:00,54.27,54.32,54.23,54.26,51000.0,35.9562,35.9893,35.9297,35.9495,51000.0
2010-06-03 14:00:00,54.27,54.34,54.26,54.27,32200.0,35.9562,36.0025,35.9495,35.9562,32200.0
2010-06-03 14:05:00,54.27,54.39,54.26,54.37,50800.0,35.9562,36.0357,35.9495,36.0224,50800.0
2010-06-03 14:10:00,54.37,54.41,54.33,54.33,56800.0,36.0224,36.0489,35.9959,35.9959,56800.0
2010-06-03 14:15:00,54.33,54.42,54.31,54.38,68600.0,35.9959,36.0555,35.9827,36.029,68600.0
2010-06-03 14:20:00,54.37,54.46,54.35,54.41,91100.0,36.0224,36.0821,36.0092,36.0489,91100.0
2010-06-03 14:25:00,54.42,54.46,54.34,54.34,57000.0,36.0555,36.0821,36.0025,36.0025,57000.0
2010-06-03 14:30:00,54.34,54.43,54.34,54.42,53200.0,36.0025,36.0622,36.0025,36.0555,53200.0
2010-06-03 14:35:00,54.43,54.48,54.4,54.4,60200.0,36.0622,36.0953,36.0423,36.0423,60200.0
2010-06-03 14:40:00,54.4,54.44,54.37,54.43,66500.0,36.0423,36.0688,36.0224,36.0622,66500.0
2010-06-03 14:45:00,54.43,54.43,54.34,54.38,47700.0,36.0622,36.0622,36.0025,36.029,47700.0
2010-06-03 14:50:00,54.38,54.47,54.38,54.41,61800.0,36.029,36.0887,36.029,36.0489,61800.0
2010-06-03 14:55:00,54.42,54.45,54.36,54.42,56600.0,36.0555,36.0754,36.0158,36.0555,56600.0
2010-06-03 15:00:00,54.42,54.49,54.41,54.42,56800.0,36.0555,36.1019,36.0489,36.0555,56800.0
2010-06-03 15:05:00,54.42,54.46,54.34,54.43,59100.0,36.0555,36.0821,36.0025,36.0622,59100.0
2010-06-03 15:10:00,54.43,54.44,54.33,54.38,57100.0,36.0622,36.0688,35.9959,36.029,57100.0
2010-06-03 15:15:00,54.38,54.38,54.25,54.28,55600.0,36.029,36.029,35.9429,35.9628,55600.0
2010-06-03 15:20:00,54.29,54.48,54.28,54.48,83400.0,35.9694,36.0953,35.9628,36.0953,83400.0
2010-06-03 15:25:00,54.48,54.58,54.47,54.58,89500.0,36.0953,36.1616,36.0887,36.1616,89500.0
2010-06-03 15:30:00,54.56,54.56,54.41,54.43,93900.0,36.1483,36.1483,36.0489,36.0622,93900.0
2010-06-03 15:35:00,54.43,54.53,54.42,54.47,136700.0,36.0622,36.1284,36.0555,36.0887,136700.0
2010-06-03 15:40:00,54.47,54.53,54.46,54.52,100600.0,36.0887,36.1284,36.0821,36.1218,100600.0
2010-06-03 15:45:00,54.52,54.52,54.32,54.32,126900.0,36.1218,36.1218,35.9893,35.9893,126900.0
2010-06-03 15:50:00,54.32,54.42,54.29,54.42,207000.0,35.9893,36.0555,35.9694,36.0555,207000.0
2010-06-03 15:55:00,54.42,54.52,54.41,54.47,252600.0,36.0555,36.1218,36.0489,36.0887,252600.0
2010-06-04 09:30:00,53.59,53.87,53.27,53.69,84300.0,35.5056,35.6912,35.2936,35.5719,84300.0
2010-06-04 09:35:00,53.72,53.72,53.28,53.47,78600.0,35.5918,35.5918,35.3003,35.4261,78600.0
2010-06-04 09:40:00,53.48,53.58,53.46,53.51,50800.0,35.4328,35.499,35.4195,35.4526,50800.0
2010-06-04 09:45:00,53.53,53.54,53.32,53.43,68300.0,35.4659,35.4725,35.3268,35.3996,68300.0
2010-06-04 09:50:00,53.46,53.54,53.18,53.28,114500.0,35.4195,35.4725,35.234,35.3003,114500.0
2010-06-04 09:55:00,53.29,53.34,53.21,53.25,102200.0,35.3069,35.34,35.2539,35.2804,102200.0
2010-06-04 10:00:00,53.23,53.33,53.23,53.33,110500.0,35.2671,35.3334,35.2671,35.3334,110500.0
2010-06-04 10:05:00,53.35,53.38,53.23,53.25,40500.0,35.3466,35.3665,35.2671,35.2804,40500.0
2010-06-04 10:10:00,53.26,53.44,53.23,53.41,56700.0,35.287,35.4063,35.2671,35.3864,56700.0
2010-06-04 10:15:00,53.41,53.51,53.36,53.5,63900.0,35.3864,35.4526,35.3533,35.446,63900.0
2010-06-04 10:20:00,53.49,53.49,53.23,53.28,56100.0,35.4394,35.4394,35.2671,35.3003,56100.0
2010-06-04 10:25:00,53.3,53.33,53.23,53.24,53800.0,35.3135,35.3334,35.2671,35.2737,53800.0
2010-06-04 10:30:00,53.23,53.29,53.18,53.22,49000.0,35.2671,35.3069,35.234,35.2605,49000.0
2010-06-04 10:35:00,53.22,53.54,53.22,53.44,187400.0,35.2605,35.4725,35.2605,35.4063,187400.0
2010-06-04 10:40:00,53.42,53.47,53.4,53.42,68900.0,35.393,35.4261,35.3798,35.393,68900.0
2010-06-04 10:45:00,53.41,53.45,53.37,53.41,72400.0,35.3864,35.4129,35.3599,35.3864,72400.0
2010-06-04 10:50:00,53.42,53.45,53.4,53.45,49000.0,35.393,35.4129,35.3798,35.4129,49000.0
2010-06-04 10:55:00,53.44,53.46,53.33,53.36,53100.0,35.4063,35.4195,35.3334,35.3533,53100.0
2010-06-04 11:00:00,53.35,53.44,53.33,53.36,64700.0,35.3466,35.4063,35.3334,35.3533,64700.0
2010-06-04 11:05:00,53.37,53.45,53.34,53.39,65100.0,35.3599,35.4129,35.34,35.3731,65100.0
2010-06-04 11:10:00,53.39,53.39,53.26,53.29,24600.0,35.3731,35.3731,35.287,35.3069,24600.0
2010-06-04 11:15:00,53.3,53.36,53.05,53.08,51500.0,35.3135,35.3533,35.1479,35.1677,51500.0
2010-06-04 11:20:00,53.05,53.08,52.95,52.95,49000.0,35.1479,35.1677,35.0816,35.0816,49000.0
2010-06-04 11:25:00,52.95,53.0,52.87,52.96,65900.0,35.0816,35.1147,35.0286,35.0882,65900.0
2010-06-04 11:30:00,52.97,53.1,52.91,53.06,86600.0,35.0949,35.181,35.0551,35.1545,86600.0
2010-06-04 11:35:00,53.06,53.17,53.0,53.13,37700.0,35.1545,35.2274,35.1147,35.2009,37700.0
2010-06-04 11:40:00,53.13,53.2,53.1,53.16,29100.0,35.2009,35.2472,35.181,35.2207,29100.0
2010-06-04 11:45:00,53.17,53.22,53.15,53.19,16400.0,35.2274,35.2605,35.2141,35.2406,16400.0
2010-06-04 11:50:00,53.19,53.22,53.09,53.14,35700.0,35.2406,35.2605,35.1744,35.2075,35700.0
2010-06-04 11:55:00,53.14,53.2,53.04,53.04,40800.0,35.2075,35.2472,35.1412,35.1412,40800.0
2010-06-04 12:00:00,53.06,53.06,52.84,52.84,45900.0,35.1545,35.1545,35.0087,35.0087,45900.0
2010-06-04 12:05:00,52.85,52.9,52.75,52.84,62300.0,35.0154,35.0485,34.9491,35.0087,62300.0
2010-06-04 12:10:00,52.85,52.92,52.85,52.91,25300.0,35.0154,35.0617,35.0154,35.0551,25300.0
2010-06-04 12:15:00,52.94,52.94,52.83,52.84,15700.0,35.075,35.075,35.0021,35.0087,15700.0
2010-06-04 12:20:00,52.82,52.91,52.82,52.91,13000.0,34.9955,35.0551,34.9955,35.0551,13000.0
2010-06-04 12:25:00,52.9,52.96,52.87,52.87,18200.0,35.0485,35.0882,35.0286,35.0286,18200.0
2010-06-04 12:30:00,52.87,52.91,52.73,52.75,53200.0,35.0286,35.0551,34.9359,34.9491,53200.0
2010-06-04 12:35:00,52.75,52.85,52.69,52.73,37500.0,34.9491,35.0154,34.9094,34.9359,37500.0
2010-06-04 12:40:00,52.74,52.75,52.64,52.7,29400.0,34.9425,34.9491,34.8762,34.916,29400.0
2010-06-04 12:45:00,52.71,52.81,52.71,52.81,10200.0,34.9226,34.9889,34.9226,34.9889,10200.0
2010-06-04 12:50:00,52.8,52.89,52.8,52.86,15700.0,34.9822,35.0419,34.9822,35.022,15700.0
2010-06-04 12:55:00,52.85,52.93,52.83,52.91,26800.0,35.0154,35.0684,35.0021,35.0551,26800.0
2010-06-04 13:00:00,52.92,53.03,52.89,53.02,80200.0,35.0617,35.1346,35.0419,35.128,80200.0
2010-06-04 13:05:00,53.01,53.03,52.96,53.0,58300.0,35.1214,35.1346,35.0882,35.1147,58300.0
2010-06-04 13:10:00,52.99,53.02,52.91,52.91,49800.0,35.1081,35.128,35.0551,35.0551,49800.0
2010-06-04 13:15:00,52.9,52.9,52.74,52.79,92600.0,35.0485,35.0485,34.9425,34.9756,92600.0
2010-06-04 13:20:00,52.79,52.79,52.63,52.69,81800.0,34.9756,34.9756,34.8696,34.9094,81800.0
2010-06-04 13:25:00,52.7,52.77,52.55,52.76,94000.0,34.916,34.9624,34.8166,34.9557,94000.0
2010-06-04 13:30:00,52.75,52.79,52.66,52.78,19100.0,34.9491,34.9756,34.8895,34.969,19100.0
2010-06-04 13:35:00,52.78,52.84,52.68,52.71,29500.0,34.969,35.0087,34.9027,34.9226,29500.0
2010-06-04 13:40:00,52.69,52.79,52.64,52.77,26900.0,34.9094,34.9756,34.8762,34.9624,26900.0
2010-06-04 13:45:00,52.77,52.82,52.76,52.79,22200.0,34.9624,34.9955,34.9557,34.9756,22200.0
2010-06-04 13:50:00,52.8,52.84,52.68,52.68,63900.0,34.9822,35.0087,34.9027,34.9027,63900.0
2010-06-04 13:55:00,52.67,52.74,52.65,52.7,13700.0,34.8961,34.9425,34.8828,34.916,13700.0
2010-06-04 14:00:00,52.73,52.81,52.7,52.76,18000.0,34.9359,34.9889,34.916,34.9557,18000.0
2010-06-04 14:05:00,52.76,52.8,52.6,52.61,39900.0,34.9557,34.9822,34.8497,34.8563,39900.0
2010-06-04 14:10:00,52.61,52.67,52.6,52.66,40300.0,34.8563,34.8961,34.8497,34.8895,40300.0
2010-06-04 14:15:00,52.67,52.7,52.62,52.63,26200.0,34.8961,34.916,34.863,34.8696,26200.0
2010-06-04 14:20:00,52.63,52.79,52.61,52.78,42300.0,34.8696,34.9756,34.8563,34.969,42300.0
2010-06-04 14:25:00,52.78,52.78,52.58,52.68,92200.0,34.969,34.969,34.8365,34.9027,92200.0
2010-06-04 14:30:00,52.68,52.76,52.67,52.71,30000.0,34.9027,34.9557,34.8961,34.9226,30000.0
2010-06-04 14:35:00,52.71,52.72,52.62,52.66,37700.0,34.9226,34.9292,34.863,34.8895,37700.0
2010-06-04 14:40:00,52.64,52.73,52.61,52.68,94000.0,34.8762,34.9359,34.8563,34.9027,94000.0
2010-06-04 14:45:00,52.67,52.7,52.45,52.46,143500.0,34.8961,34.916,34.7503,34.757,143500.0
2010-06-04 14:50:00,52.44,52.5,52.35,52.49,114700.0,34.7437,34.7835,34.6841,34.7768,114700.0
2010-06-04 14:55:00,52.5,52.56,52.45,52.48,62600.0,34.7835,34.8232,34.7503,34.7702,62600.0
2010-06-04 15:00:00,52.49,52.69,52.48,52.67,84800.0,34.7768,34.9094,34.7702,34.8961,84800.0
2010-06-04 15:05:00,52.68,52.69,52.59,52.67,83700.0,34.9027,34.9094,34.8431,34.8961,83700.0
2010-06-04 15:10:00,52.66,52.73,52.64,52.69,65800.0,34.8895,34.9359,34.8762,34.9094,65800.0
2010-06-04 15:15:00,52.69,52.8,52.59,52.75,110200.0,34.9094,34.9822,34.8431,34.9491,110200.0
2010-06-04 15:20:00,52.76,52.83,52.67,52.7,117100.0,34.9557,35.0021,34.8961,34.916,117100.0
2010-06-04 15:25:00,52.71,52.73,52.6,52.69,133500.0,34.9226,34.9359,34.8497,34.9094,133500.0
2010-06-04 15:30:00,52.68,52.75,52.6,52.67,89700.0,34.9027,34.9491,34.8497,34.8961,89700.0
2010-06-04 15:35:00,52.68,52.79,52.67,52.77,88600.0,34.9027,34.9756,34.8961,34.9624,88600.0
2010-06-04 15:40:00,52.77,52.83,52.59,52.66,358600.0,34.9624,35.0021,34.8431,34.8895,358600.0
2010-06-04 15:45:00,52.67,52.87,52.67,52.85,250800.0,34.8961,35.0286,34.8961,35.0154,250800.0
2010-06-04 15:50:00,52.85,52.88,52.6,52.65,324500.0,35.0154,35.0352,34.8497,34.8828,324500.0
2010-06-04 15:55:00,52.65,52.81,52.63,52.77,400400.0,34.8828,34.9889,34.8696,34.9624,400400.0
2010-06-07 09:30:00,52.98,52.98,52.73,52.76,60900.0,35.1015,35.1015,34.9359,34.9557,60900.0
2010-06-07 09:35:00,52.76,52.93,52.74,52.87,79400.0,34.9557,35.0684,34.9425,35.0286,79400.0
2010-06-07 09:40:00,52.87,52.87,52.57,52.61,79000.0,35.0286,35.0286,34.8298,34.8563,79000.0
2010-06-07 09:45:00,52.61,52.98,52.54,52.98,50800.0,34.8563,35.1015,34.81,35.1015,50800.0
2010-06-07 09:50:00,52.99,53.25,52.91,53.18,86800.0,35.1081,35.2804,35.0551,35.234,86800.0
2010-06-07 09:55:00,53.2,53.31,53.15,53.18,70100.0,35.2472,35.3201,35.2141,35.234,70100.0
2010-06-07 10:00:00,53.18,53.4,53.13,53.36,43800.0,35.234,35.3798,35.2009,35.3533,43800.0
2010-06-07 10:05:00,53.36,53.49,53.31,53.4,55900.0,35.3533,35.4394,35.3201,35.3798,55900.0
2010-06-07 10:10:00,53.4,53.51,53.34,53.5,47900.0,35.3798,35.4526,35.34,35.446,47900.0
2010-06-07 10:15:00,53.51,53.51,53.26,53.27,51600.0,35.4526,35.4526,35.287,35.2936,51600.0
2010-06-07 10:20:00,53.27,53.29,53.17,53.28,32900.0,35.2936,35.3069,35.2274,35.3003,32900.0
2010-06-07 10:25:00,53.28,53.29,53.1,53.18,24900.0,35.3003,35.3069,35.181,35.234,24900.0
2010-06-07 10:30:00,53.18,53.19,53.09,53.12,45300.0,35.234,35.2406,35.1744,35.1942,45300.0
2010-06-07 10:35:00,53.13,53.17,53.07,53.08,61100.0,35.2009,35.2274,35.1611,35.1677,61100.0
2010-06-07 10:40:00,53.07,53.13,53.03,53.04,22500.0,35.1611,35.2009,35.1346,35.1412,22500.0
2010-06-07 10:45:00,53.02,53.07,52.95,53.0,29100.0,35.128,35.1611,35.0816,35.1147,29100.0
2010-06-07 10:50:00,53.0,53.06,52.93,53.06,59100.0,35.1147,35.1545,35.0684,35.1545,59100.0
2010-06-07 10:55:00,53.06,53.06,52.87,52.88,59800.0,35.1545,35.1545,35.0286,35.0352,59800.0
2010-06-07 11:00:00,52.87,52.93,52.77,52.89,41400.0,35.0286,35.0684,34.9624,35.0419,41400.0
2010-06-07 11:05:00,52.88,53.01,52.83,52.94,104200.0,35.0352,35.1214,35.0021,35.075,104200.0
2010-06-07 11:10:00,52.94,52.95,52.7,52.74,194000.0,35.075,35.0816,34.916,34.9425,194000.0
2010-06-07 11:15:00,52.73,52.83,52.64,52.71,70100.0,34.9359,35.0021,34.8762,34.9226,70100.0
2010-06-07 11:20:00,52.72,52.79,52.69,52.72,30900.0,34.9292,34.9756,34.9094,34.9292,30900.0
2010-06-07 11:25:00,52.72,52.78,52.59,52.69,119000.0,34.9292,34.969,34.8431,34.9094,119000.0
2010-06-07 11:30:00,52.68,52.72,52.65,52.66,28200.0,34.9027,34.9292,34.8828,34.8895,28200.0
2010-06-07 11:35:00,52.68,52.84,52.62,52.76,139700.0,34.9027,35.0087,34.863,34.9557,139700.0
2010-06-07 11:40:00,52.76,52.99,52.76,52.97,70700.0,34.9557,35.1081,34.9557,35.0949,70700.0
2010-06-07 11:45:00,52.97,52.99,52.87,52.89,43600.0,35.0949,35.1081,35.0286,35.0419,43600.0
2010-06-07 11:50:00,52.9,52.95,52.84,52.85,25300.0,35.0485,35.0816,35.0087,35.0154,25300.0
2010-06-07 11:55:00,52.84,52.94,52.8,52.92,25800.0,35.0087,35.075,34.9822,35.0617,25800.0
2010-06-07 12:00:00,52.92,53.1,52.87,52.98,115100.0,35.0617,35.181,35.0286,35.1015,115100.0
2010-06-07 12:05:00,53.0,53.0,52.96,52.97,32200.0,35.1147,35.1147,35.0882,35.0949,32200.0
2010-06-07 12:10:00,52.97,53.02,52.95,52.97,25800.0,35.0949,35.128,35.0816,35.0949,25800.0
2010-06-07 12:15:00,52.97,52.98,52.89,52.91,29600.0,35.0949,35.1015,35.0419,35.0551,29600.0
2010-06-07 12:20:00,52.9,52.94,52.88,52.91,29300.0,35.0485,35.075,35.0352,35.0551,29300.0
2010-06-07 12:25:00,52.91,52.91,52.85,52.85,17500.0,35.0551,35.0551,35.0154,35.0154,17500.0
2010-06-07 12:30:00,52.86,52.88,52.85,52.88,11200.0,35.022,35.0352,35.0154,35.0352,11200.0
2010-06-07 12:35:00,52.87,52.9,52.85,52.89,22700.0,35.0286,35.0485,35.0154,35.0419,22700.0
2010-06-07 12:40:00,52.88,52.96,52.88,52.89,29700.0,35.0352,35.0882,35.0352,35.0419,29700.0
2010-06-07 12:45:00,52.88,52.94,52.86,52.88,29900.0,35.0352,35.075,35.022,35.0352,29900.0
2010-06-07 12:50:00,52.88,53.01,52.88,53.0,29200.0,35.0352,35.1214,35.0352,35.1147,29200.0
2010-06-07 12:55:00,53.0,53.01,52.94,52.96,27100.0,35.1147,35.1214,35.075,35.0882,27100.0
2010-06-07 13:00:00,52.97,52.97,52.88,52.9,26500.0,35.0949,35.0949,35.0352,35.0485,26500.0
2010-06-07 13:05:00,52.9,52.94,52.85,52.91,40000.0,35.0485,35.075,35.0154,35.0551,40000.0
2010-06-07 13:10:00,52.91,52.92,52.87,52.87,18200.0,35.0551,35.0617,35.0286,35.0286,18200.0
2010-06-07 13:15:00,52.88,52.95,52.86,52.94,35900.0,35.0352,35.0816,35.022,35.075,35900.0
2010-06-07 13:20:00,52.94,52.99,52.9,52.9,21800.0,35.075,35.1081,35.0485,35.0485,21800.0
2010-06-07 13:25:00,52.9,52.94,52.88,52.93,37800.0,35.0485,35.075,35.0352,35.0684,37800.0
2010-06-07 13:30:00,52.94,52.98,52.91,52.93,35100.0,35.075,35.1015,35.0551,35.0684,35100.0
2010-06-07 13:35:00,52.94,52.97,52.85,52.85,62700.0,35.075,35.0949,35.0154,35.0154,62700.0
2010-06-07 13:40:00,52.86,52.88,52.79,52.79,35900.0,35.022,35.0352,34.9756,34.9756,35900.0
2010-06-07 13:45:00,52.79,52.83,52.68,52.71,30200.0,34.9756,35.0021,34.9027,34.9226,30200.0
2010-06-07 13:50:00,52.69,52.69,52.56,52.57,94700.0,34.9094,34.9094,34.8232,34.8298,94700.0
2010-06-07 13:55:00,52.58,52.59,52.53,52.58,25900.0,34.8365,34.8431,34.8033,34.8365,25900.0
2010-06-07 14:00:00,52.58,52.65,52.53,52.64,36400.0,34.8365,34.8828,34.8033,34.8762,36400.0
2010-06-07 14:05:00,52.63,52.63,52.47,52.48,74000.0,34.8696,34.8696,34.7636,34.7702,74000.0
2010-06-07 14:10:00,52.48,52.52,52.4,52.41,131900.0,34.7702,34.7967,34.7172,34.7238,131900.0
2010-06-07 14:15:00,52.42,52.42,52.26,52.27,90600.0,34.7305,34.7305,34.6245,34.6311,90600.0
2010-06-07 14:20:00,52.25,52.42,52.24,52.38,187900.0,34.6178,34.7305,34.6112,34.704,187900.0
2010-06-07 14:25:00,52.4,52.51,52.4,52.47,37700.0,34.7172,34.7901,34.7172,34.7636,37700.0
2010-06-07 14:30:00,52.48,52.51,52.4,52.4,42500.0,34.7702,34.7901,34.7172,34.7172,42500.0
2010-06-07 14:35:00,52.41,52.51,52.4,52.46,44700.0,34.7238,34.7901,34.7172,34.757,44700.0
2010-06-07 14:40:00,52.44,52.44,52.37,52.4,36100.0,34.7437,34.7437,34.6973,34.7172,36100.0
2010-06-07 14:45:00,52.4,52.41,52.24,52.27,65100.0,34.7172,34.7238,34.6112,34.6311,65100.0
2010-06-07 14:50:00,52.27,52.33,52.21,52.21,90800.0,34.6311,34.6708,34.5913,34.5913,90800.0
2010-06-07 14:55:00,52.21,52.25,52.16,52.2,70300.0,34.5913,34.6178,34.5582,34.5847,70300.0
2010-06-07 15:00:00,52.22,52.35,52.21,52.34,60500.0,34.598,34.6841,34.5913,34.6775,60500.0
2010-06-07 15:05:00,52.35,52.45,52.29,52.44,77000.0,34.6841,34.7503,34.6443,34.7437,77000.0
2010-06-07 15:10:00,52.43,52.43,52.23,52.27,52000.0,34.7371,34.7371,34.6046,34.6311,52000.0
2010-06-07 15:15:00,52.26,52.34,52.13,52.15,56000.0,34.6245,34.6775,34.5383,34.5516,56000.0
2010-06-07 15:20:00,52.15,52.16,52.03,52.07,142500.0,34.5516,34.5582,34.4721,34.4986,142500.0
2010-06-07 15:25:00,52.06,52.09,52.0,52.01,58400.0,34.4919,34.5118,34.4522,34.4588,58400.0
2010-06-07 15:30:00,52.01,52.05,52.0,52.05,129100.0,34.4588,34.4853,34.4522,34.4853,129100.0
2010-06-07 15:35:00,52.05,52.17,52.05,52.12,97600.0,34.4853,34.5648,34.4853,34.5317,97600.0
2010-06-07 15:40:00,52.11,52.11,51.93,52.05,230700.0,34.5251,34.5251,34.4058,34.4853,230700.0
2010-06-07 15:45:00,52.06,52.12,52.01,52.06,130900.0,34.4919,34.5317,34.4588,34.4919,130900.0
2010-06-07 15:50:00,52.06,52.11,52.01,52.05,170200.0,34.4919,34.5251,34.4588,34.4853,170200.0
2010-06-07 15:55:00,52.05,52.1,51.96,52.02,423500.0,34.4853,34.5185,34.4257,34.4654,423500.0
2010-06-08 09:30:00,51.81,52.2,51.81,52.2,53500.0,34.3263,34.5847,34.3263,34.5847,53500.0
2010-06-08 09:35:00,52.17,52.29,52.12,52.23,52500.0,34.5648,34.6443,34.5317,34.6046,52500.0
2010-06-08 09:40:00,52.24,52.46,52.18,52.4,44400.0,34.6112,34.757,34.5715,34.7172,44400.0
2010-06-08 09:45:00,52.4,52.45,52.22,52.32,68100.0,34.7172,34.7503,34.598,34.6642,68100.0
2010-06-08 09:50:00,52.32,52.33,52.0,52.18,85800.0,34.6642,34.6708,34.4522,34.5715,85800.0
2010-06-08 09:55:00,52.18,52.4,52.16,52.36,122000.0,34.5715,34.7172,34.5582,34.6907,122000.0
2010-06-08 10:00:00,52.37,52.39,52.27,52.32,41900.0,34.6973,34.7106,34.6311,34.6642,41900.0
2010-06-08 10:05:00,52.32,52.42,52.3,52.41,53000.0,34.6642,34.7305,34.651,34.7238,53000.0
2010-06-08 10:10:00,52.43,52.47,52.21,52.26,36600.0,34.7371,34.7636,34.5913,34.6245,36600.0
2010-06-08 10:15:00,52.24,52.26,52.08,52.11,36200.0,34.6112,34.6245,34.5052,34.5251,36200.0
2010-06-08 10:20:00,52.11,52.2,52.08,52.1,70600.0,34.5251,34.5847,34.5052,34.5185,70600.0
2010-06-08 10:25:00,52.08,52.26,52.01,52.26,34300.0,34.5052,34.6245,34.4588,34.6245,34300.0
2010-06-08 10:30:00,52.25,52.26,52.09,52.11,43500.0,34.6178,34.6245,34.5118,34.5251,43500.0
2010-06-08 10:35:00,52.11,52.15,52.04,52.06,43300.0,34.5251,34.5516,34.4787,34.4919,43300.0
2010-06-08 10:40:00,52.03,52.1,51.91,52.0,98100.0,34.4721,34.5185,34.3926,34.4522,98100.0
2010-06-08 10:45:00,52.0,52.07,51.9,52.05,121200.0,34.4522,34.4986,34.3859,34.4853,121200.0
2010-06-08 10:50:00,52.05,52.14,51.95,52.08,59800.0,34.4853,34.545,34.4191,34.5052,59800.0
2010-06-08 10:55:00,52.1,52.31,52.07,52.27,40200.0,34.5185,34.6576,34.4986,34.6311,40200.0
2010-06-08 11:00:00,52.25,52.33,52.2,52.29,77900.0,34.6178,34.6708,34.5847,34.6443,77900.0
2010-06-08 11:05:00,52.29,52.39,52.21,52.31,177900.0,34.6443,34.7106,34.5913,34.6576,177900.0
2010-06-08 11:10:00,52.33,52.39,52.22,52.25,136900.0,34.6708,34.7106,34.598,34.6178,136900.0
2010-06-08 11:15:00,52.26,52.32,52.21,52.27,65300.0,34.6245,34.6642,34.5913,34.6311,65300.0
2010-06-08 11:20:00,52.27,52.65,52.26,52.57,106100.0,34.6311,34.8828,34.6245,34.8298,106100.0
2010-06-08 11:25:00,52.57,52.64,52.43,52.5,55700.0,34.8298,34.8762,34.7371,34.7835,55700.0
2010-06-08 11:30:00,52.49,52.69,52.44,52.66,74600.0,34.7768,34.9094,34.7437,34.8895,74600.0
2010-06-08 11:35:00,52.66,52.68,52.52,52.57,90500.0,34.8895,34.9027,34.7967,34.8298,90500.0
2010-06-08 11:40:00,52.57,52.6,52.45,52.49,28500.0,34.8298,34.8497,34.7503,34.7768,28500.0
2010-06-08 11:45:00,52.48,52.61,52.42,52.6,43100.0,34.7702,34.8563,34.7305,34.8497,43100.0
2010-06-08 11:50:00,52.61,52.77,52.61,52.72,258500.0,34.8563,34.9624,34.8563,34.9292,258500.0
2010-06-08 11:55:00,52.7,52.82,52.63,52.66,83100.0,34.916,34.9955,34.8696,34.8895,83100.0
2010-06-08 12:00:00,52.65,52.72,52.61,52.61,45400.0,34.8828,34.9292,34.8563,34.8563,45400.0
2010-06-08 12:05:00,52.62,52.68,52.53,52.53,32900.0,34.863,34.9027,34.8033,34.8033,32900.0
2010-06-08 12:10:00,52.53,52.56,52.41,52.42,104600.0,34.8033,34.8232,34.7238,34.7305,104600.0
2010-06-08 12:15:00,52.42,52.46,52.37,52.42,74600.0,34.7305,34.757,34.6973,34.7305,74600.0
2010-06-08 12:20:00,52.43,52.45,52.36,52.39,77000.0,34.7371,34.7503,34.6907,34.7106,77000.0
2010-06-08 12:25:00,52.39,52.41,52.33,52.36,55200.0,34.7106,34.7238,34.6708,34.6907,55200.0
2010-06-08 12:30:00,52.35,52.39,52.32,52.34,50100.0,34.6841,34.7106,34.6642,34.6775,50100.0
2010-06-08 12:35:00,52.34,52.42,52.29,52.38,49800.0,34.6775,34.7305,34.6443,34.704,49800.0
2010-06-08 12:40:00,52.38,52.49,52.36,52.46,69400.0,34.704,34.7768,34.6907,34.757,69400.0
2010-06-08 12:45:00,52.46,52.46,52.35,52.38,94300.0,34.757,34.757,34.6841,34.704,94300.0
2010-06-08 12:50:00,52.38,52.47,52.37,52.42,62800.0,34.704,34.7636,34.6973,34.7305,62800.0
2010-06-08 12:55:00,52.42,52.47,52.39,52.4,50200.0,34.7305,34.7636,34.7106,34.7172,50200.0
2010-06-08 13:00:00,52.4,52.42,52.37,52.38,71500.0,34.7172,34.7305,34.6973,34.704,71500.0
2010-06-08 13:05:00,52.37,52.38,52.26,52.27,56900.0,34.6973,34.704,34.6245,34.6311,56900.0
2010-06-08 13:10:00,52.28,52.31,52.2,52.22,26700.0,34.6377,34.6576,34.5847,34.598,26700.0
2010-06-08 13:15:00,52.23,52.31,52.2,52.27,28200.0,34.6046,34.6576,34.5847,34.6311,28200.0
2010-06-08 13:20:00,52.28,52.31,52.19,52.22,25400.0,34.6377,34.6576,34.5781,34.598,25400.0
2010-06-08 13:25:00,52.22,52.31,52.21,52.21,48500.0,34.598,34.6576,34.5913,34.5913,48500.0
2010-06-08 13:30:00,52.22,52.24,52.06,52.1,54700.0,34.598,34.6112,34.4919,34.5185,54700.0
2010-06-08 13:35:00,52.1,52.14,52.03,52.11,61000.0,34.5185,34.545,34.4721,34.5251,61000.0
2010-06-08 13:40:00,52.11,52.15,52.06,52.15,43100.0,34.5251,34.5516,34.4919,34.5516,43100.0
2010-06-08 13:45:00,52.15,52.16,52.0,52.01,46200.0,34.5516,34.5582,34.4522,34.4588,46200.0
2010-06-08 13:50:00,52.02,52.04,51.93,51.94,116200.0,34.4654,34.4787,34.4058,34.4124,116200.0
2010-06-08 13:55:00,51.94,52.07,51.91,52.07,62100.0,34.4124,34.4986,34.3926,34.4986,62100.0
2010-06-08 14:00:00,52.05,52.28,52.05,52.24,129200.0,34.4853,34.6377,34.4853,34.6112,129200.0
2010-06-08 14:05:00,52.24,52.25,52.02,52.06,89500.0,34.6112,34.6178,34.4654,34.4919,89500.0
2010-06-08 14:10:00,52.04,52.06,51.95,52.03,92500.0,34.4787,34.4919,34.4191,34.4721,92500.0
2010-06-08 14:15:00,52.02,52.08,51.97,52.08,88800.0,34.4654,34.5052,34.4323,34.5052,88800.0
2010-06-08 14:20:00,52.08,52.21,52.08,52.21,134800.0,34.5052,34.5913,34.5052,34.5913,134800.0
2010-06-08 14:25:00,52.21,52.31,52.19,52.2,81900.0,34.5913,34.6576,34.5781,34.5847,81900.0
2010-06-08 14:30:00,52.21,52.31,52.18,52.22,138700.0,34.5913,34.6576,34.5715,34.598,138700.0
2010-06-08 14:35:00,52.22,52.31,52.16,52.21,157500.0,34.598,34.6576,34.5582,34.5913,157500.0
2010-06-08 14:40:00,52.2,52.29,52.14,52.27,63500.0,34.5847,34.6443,34.545,34.6311,63500.0
2010-06-08 14:45:00,52.26,52.3,52.19,52.19,68100.0,34.6245,34.651,34.5781,34.5781,68100.0
2010-06-08 14:50:00,52.21,52.23,52.02,52.05,97800.0,34.5913,34.6046,34.4654,34.4853,97800.0
2010-06-08 14:55:00,52.03,52.15,52.02,52.06,56400.0,34.4721,34.5516,34.4654,34.4919,56400.0
2010-06-08 15:00:00,52.07,52.13,52.0,52.1,80000.0,34.4986,34.5383,34.4522,34.5185,80000.0
2010-06-08 15:05:00,52.1,52.17,52.08,52.14,67800.0,34.5185,34.5648,34.5052,34.545,67800.0
2010-06-08 15:10:00,52.15,52.16,52.06,52.08,57200.0,34.5516,34.5582,34.4919,34.5052,57200.0
2010-06-08 15:15:00,52.09,52.11,52.0,52.06,112700.0,34.5118,34.5251,34.4522,34.4919,112700.0
2010-06-08 15:20:00,52.07,52.16,52.06,52.11,85800.0,34.4986,34.5582,34.4919,34.5251,85800.0
2010-06-08 15:25:00,52.12,52.29,52.11,52.29,91400.0,34.5317,34.6443,34.5251,34.6443,91400.0
2010-06-08 15:30:00,52.28,52.4,52.25,52.27,95400.0,34.6377,34.7172,34.6178,34.6311,95400.0
2010-06-08 15:35:00,52.28,52.46,52.26,52.43,178500.0,34.6377,34.757,34.6245,34.7371,178500.0
2010-06-08 15:40:00,52.42,52.51,52.34,52.5,120600.0,34.7305,34.7901,34.6775,34.7835,120600.0
2010-06-08 15:45:00,52.49,52.5,52.33,52.39,209600.0,34.7768,34.7835,34.6708,34.7106,209600.0
2010-06-08 15:50:00,52.39,52.54,52.37,52.46,153100.0,34.7106,34.81,34.6973,34.757,153100.0
2010-06-08 15:55:00,52.45,52.46,52.34,52.42,378000.0,34.7503,34.757,34.6775,34.7305,378000.0
2010-06-09 09:30:00,52.69,53.19,52.63,52.98,128900.0,34.9094,35.2406,34.8696,35.1015,128900.0
2010-06-09 09:35:00,52.97,52.98,52.66,52.84,112800.0,35.0949,35.1015,34.8895,35.0087,112800.0
2010-06-09 09:40:00,52.81,52.97,52.77,52.92,65700.0,34.9889,35.0949,34.9624,35.0617,65700.0
2010-06-09 09:45:00,52.92,53.07,52.91,53.05,69400.0,35.0617,35.1611,35.0551,35.1479,69400.0
2010-06-09 09:50:00,53.05,53.06,52.89,52.89,55600.0,35.1479,35.1545,35.0419,35.0419,55600.0
2010-06-09 09:55:00,52.89,53.0,52.82,52.9,42300.0,35.0419,35.1147,34.9955,35.0485,42300.0
2010-06-09 10:00:00,52.92,53.02,52.84,52.88,44800.0,35.0617,35.128,35.0087,35.0352,44800.0
2010-06-09 10:05:00,52.88,52.96,52.73,52.77,53900.0,35.0352,35.0882,34.9359,34.9624,53900.0
2010-06-09 10:10:00,52.79,52.84,52.73,52.76,29000.0,34.9756,35.0087,34.9359,34.9557,29000.0
2010-06-09 10:15:00,52.78,52.85,52.76,52.81,62500.0,34.969,35.0154,34.9557,34.9889,62500.0
2010-06-09 10:20:00,52.82,52.89,52.76,52.86,34600.0,34.9955,35.0419,34.9557,35.022,34600.0
2010-06-09 10:25:00,52.87,52.87,52.77,52.78,32500.0,35.0286,35.0286,34.9624,34.969,32500.0
2010-06-09 10:30:00,52.79,52.83,52.68,52.77,44700.0,34.9756,35.0021,34.9027,34.9624,44700.0
2010-06-09 10:35:00,52.77,52.8,52.66,52.69,56300.0,34.9624,34.9822,34.8895,34.9094,56300.0
2010-06-09 10:40:00,52.69,52.76,52.65,52.76,31400.0,34.9094,34.9557,34.8828,34.9557,31400.0
2010-06-09 10:45:00,52.77,52.88,52.75,52.82,36300.0,34.9624,35.0352,34.9491,34.9955,36300.0
2010-06-09 10:50:00,52.82,52.88,52.8,52.83,35900.0,34.9955,35.0352,34.9822,35.0021,35900.0
2010-06-09 10:55:00,52.83,52.86,52.77,52.86,27100.0,35.0021,35.022,34.9624,35.022,27100.0
2010-06-09 11:00:00,52.87,53.04,52.87,52.97,88000.0,35.0286,35.1412,35.0286,35.0949,88000.0
2010-06-09 11:05:00,52.98,53.09,52.96,53.02,120600.0,35.1015,35.1744,35.0882,35.128,120600.0
2010-06-09 11:10:00,53.03,53.04,52.93,52.96,92900.0,35.1346,35.1412,35.0684,35.0882,92900.0
2010-06-09 11:15:00,52.96,52.96,52.87,52.88,53400.0,35.0882,35.0882,35.0286,35.0352,53400.0
2010-06-09 11:20:00,52.88,52.99,52.87,52.94,41100.0,35.0352,35.1081,35.0286,35.075,41100.0
2010-06-09 11:25:00,52.96,53.12,52.93,53.07,69800.0,35.0882,35.1942,35.0684,35.1611,69800.0
2010-06-09 11:30:00,53.08,53.16,53.07,53.13,88800.0,35.1677,35.2207,35.1611,35.2009,88800.0
2010-06-09 11:35:00,53.12,53.22,53.12,53.16,77200.0,35.1942,35.2605,35.1942,35.2207,77200.0
2010-06-09 11:40:00,53.17,53.29,53.14,53.16,68000.0,35.2274,35.3069,35.2075,35.2207,68000.0
2010-06-09 11:45:00,53.17,53.19,53.1,53.12,50100.0,35.2274,35.2406,35.181,35.1942,50100.0
2010-06-09 11:50:00,53.12,53.15,53.09,53.14,26600.0,35.1942,35.2141,35.1744,35.2075,26600.0
2010-06-09 11:55:00,53.15,53.15,52.96,52.96,41700.0,35.2141,35.2141,35.0882,35.0882,41700.0
2010-06-09 12:00:00,52.98,52.98,52.94,52.96,24700.0,35.1015,35.1015,35.075,35.0882,24700.0
2010-06-09 12:05:00,52.96,52.98,52.92,52.95,16600.0,35.0882,35.1015,35.0617,35.0816,16600.0
2010-06-09 12:10:00,52.97,52.99,52.95,52.97,19500.0,35.0949,35.1081,35.0816,35.0949,19500.0
2010-06-09 12:15:00,52.96,53.03,52.95,53.02,35100.0,35.0882,35.1346,35.0816,35.128,35100.0
2010-06-09 12:20:00,53.02,53.09,53.01,53.07,21900.0,35.128,35.1744,35.1214,35.1611,21900.0
2010-06-09 12:25:00,53.06,53.14,53.04,53.06,26600.0,35.1545,35.2075,35.1412,35.1545,26600.0
2010-06-09 12:30:00,53.05,53.1,53.02,53.02,59800.0,35.1479,35.181,35.128,35.128,59800.0
2010-06-09 12:35:00,53.02,53.06,52.97,53.06,54600.0,35.128,35.1545,35.0949,35.1545,54600.0
2010-06-09 12:40:00,53.06,53.12,53.05,53.07,34300.0,35.1545,35.1942,35.1479,35.1611,34300.0
2010-06-09 12:45:00,53.06,53.17,53.04,53.17,40700.0,35.1545,35.2274,35.1412,35.2274,40700.0
2010-06-09 12:50:00,53.17,53.22,53.15,53.17,49900.0,35.2274,35.2605,35.2141,35.2274,49900.0
2010-06-09 12:55:00,53.17,53.18,53.03,53.03,22300.0,35.2274,35.234,35.1346,35.1346,22300.0
2010-06-09 13:00:00,53.03,53.06,53.0,53.01,27800.0,35.1346,35.1545,35.1147,35.1214,27800.0
2010-06-09 13:05:00,53.02,53.08,53.01,53.06,37300.0,35.128,35.1677,35.1214,35.1545,37300.0
2010-06-09 13:10:00,53.07,53.1,53.06,53.08,30400.0,35.1611,35.181,35.1545,35.1677,30400.0
2010-06-09 13:15:00,53.08,53.12,53.04,53.11,24500.0,35.1677,35.1942,35.1412,35.1876,24500.0
2010-06-09 13:20:00,53.11,53.12,53.03,53.08,35300.0,35.1876,35.1942,35.1346,35.1677,35300.0
2010-06-09 13:25:00,53.08,53.13,53.05,53.05,37700.0,35.1677,35.2009,35.1479,35.1479,37700.0
2010-06-09 13:30:00,53.05,53.1,52.96,52.97,42700.0,35.1479,35.181,35.0882,35.0949,42700.0
2010-06-09 13:35:00,52.99,53.02,52.94,52.96,34800.0,35.1081,35.128,35.075,35.0882,34800.0
2010-06-09 13:40:00,52.95,53.04,52.93,53.04,38700.0,35.0816,35.1412,35.0684,35.1412,38700.0
2010-06-09 13:45:00,53.04,53.09,52.98,53.07,41800.0,35.1412,35.1744,35.1015,35.1611,41800.0
2010-06-09 13:50:00,53.05,53.25,53.04,53.19,349100.0,35.1479,35.2804,35.1412,35.2406,349100.0
2010-06-09 13:55:00,53.2,53.23,53.06,53.16,280000.0,35.2472,35.2671,35.1545,35.2207,280000.0
2010-06-09 14:00:00,53.16,53.19,52.82,52.84,225200.0,35.2207,35.2406,34.9955,35.0087,225200.0
2010-06-09 14:05:00,52.85,52.9,52.71,52.8,74500.0,35.0154,35.0485,34.9226,34.9822,74500.0
2010-06-09 14:10:00,52.81,52.89,52.77,52.88,59100.0,34.9889,35.0419,34.9624,35.0352,59100.0
2010-06-09 14:15:00,52.88,52.9,52.79,52.86,80800.0,35.0352,35.0485,34.9756,35.022,80800.0
2010-06-09 14:20:00,52.87,52.87,52.72,52.83,116100.0,35.0286,35.0286,34.9292,35.0021,116100.0
2010-06-09 14:25:00,52.83,52.91,52.78,52.88,100700.0,35.0021,35.0551,34.969,35.0352,100700.0
2010-06-09 14:30:00,52.87,52.93,52.8,52.8,98200.0,35.0286,35.0684,34.9822,34.9822,98200.0
2010-06-09 14:35:00,52.8,52.86,52.8,52.85,106500.0,34.9822,35.022,34.9822,35.0154,106500.0
2010-06-09 14:40:00,52.86,52.86,52.75,52.82,72700.0,35.022,35.022,34.9491,34.9955,72700.0
2010-06-09 14:45:00,52.82,52.86,52.76,52.82,174900.0,34.9955,35.022,34.9557,34.9955,174900.0
2010-06-09 14:50:00,52.81,52.85,52.75,52.75,115900.0,34.9889,35.0154,34.9491,34.9491,115900.0
2010-06-09 14:55:00,52.75,52.77,52.52,52.52,105000.0,34.9491,34.9624,34.7967,34.7967,105000.0
2010-06-09 15:00:00,52.52,52.75,52.49,52.71,89200.0,34.7967,34.9491,34.7768,34.9226,89200.0
2010-06-09 15:05:00,52.72,52.78,52.64,52.72,66800.0,34.9292,34.969,34.8762,34.9292,66800.0
2010-06-09 15:10:00,52.72,52.73,52.54,52.61,46800.0,34.9292,34.9359,34.81,34.8563,46800.0
2010-06-09 15:15:00,52.63,52.66,52.39,52.46,59200.0,34.8696,34.8895,34.7106,34.757,59200.0
2010-06-09 15:20:00,52.45,52.58,52.39,52.58,79700.0,34.7503,34.8365,34.7106,34.8365,79700.0
2010-06-09 15:25:00,52.58,52.59,52.49,52.53,118800.0,34.8365,34.8431,34.7768,34.8033,118800.0
2010-06-09 15:30:00,52.54,52.58,52.43,52.43,111500.0,34.81,34.8365,34.7371,34.7371,111500.0
2010-06-09 15:35:00,52.43,52.49,52.27,52.34,93800.0,34.7371,34.7768,34.6311,34.6775,93800.0
2010-06-09 15:40:00,52.35,52.41,52.28,52.33,93100.0,34.6841,34.7238,34.6377,34.6708,93100.0
2010-06-09 15:45:00,52.34,52.37,52.2,52.27,142100.0,34.6775,34.6973,34.5847,34.6311,142100.0
2010-06-09 15:50:00,52.27,52.3,52.15,52.3,158800.0,34.6311,34.651,34.5516,34.651,158800.0
2010-06-09 15:55:00,52.29,52.43,52.23,52.38,301100.0,34.6443,34.7371,34.6046,34.704,301100.0
2010-06-10 09:30:00,53.07,53.43,53.04,53.4,192800.0,35.1611,35.3996,35.1412,35.3798,192800.0
2010-06-10 09:35:00,53.43,53.45,53.02,53.05,62900.0,35.3996,35.4129,35.128,35.1479,62900.0
2010-06-10 09:40:00,53.05,53.11,52.94,53.03,80100.0,35.1479,35.1876,35.075,35.1346,80100.0
2010-06-10 09:45:00,53.03,53.11,53.0,53.1,55900.0,35.1346,35.1876,35.1147,35.181,55900.0
2010-06-10 09:50:00,53.1,53.39,53.09,53.34,190600.0,35.181,35.3731,35.1744,35.34,190600.0
2010-06-10 09:55:00,53.34,53.44,53.34,53.44,74400.0,35.34,35.4063,35.34,35.4063,74400.0
2010-06-10 10:00:00,53.43,53.59,53.43,53.47,74900.0,35.3996,35.5056,35.3996,35.4261,74900.0
2010-06-10 10:05:00,53.49,53.58,53.4,53.43,62900.0,35.4394,35.499,35.3798,35.3996,62900.0
2010-06-10 10:10:00,53.42,53.46,53.38,53.43,42900.0,35.393,35.4195,35.3665,35.3996,42900.0
2010-06-10 10:15:00,53.44,53.46,53.27,53.28,60400.0,35.4063,35.4195,35.2936,35.3003,60400.0
2010-06-10 10:20:00,53.28,53.32,53.15,53.21,83000.0,35.3003,35.3268,35.2141,35.2539,83000.0
2010-06-10 10:25:00,53.19,53.19,53.02,53.1,95900.0,35.2406,35.2406,35.128,35.181,95900.0
2010-06-10 10:30:00,53.1,53.24,53.1,53.22,59500.0,35.181,35.2737,35.181,35.2605,59500.0
2010-06-10 10:35:00,53.23,53.31,53.21,53.27,85700.0,35.2671,35.3201,35.2539,35.2936,85700.0
2010-06-10 10:40:00,53.25,53.31,53.17,53.28,61300.0,35.2804,35.3201,35.2274,35.3003,61300.0
2010-06-10 10:45:00,53.29,53.33,53.25,53.3,51200.0,35.3069,35.3334,35.2804,35.3135,51200.0
2010-06-10 10:50:00,53.31,53.31,53.22,53.27,39800.0,35.3201,35.3201,35.2605,35.2936,39800.0
2010-06-10 10:55:00,53.28,53.28,53.13,53.14,40800.0,35.3003,35.3003,35.2009,35.2075,40800.0
2010-06-10 11:00:00,53.15,53.31,53.14,53.31,48100.0,35.2141,35.3201,35.2075,35.3201,48100.0
2010-06-10 11:05:00,53.31,53.36,53.26,53.26,30700.0,35.3201,35.3533,35.287,35.287,30700.0
2010-06-10 11:10:00,53.26,53.42,53.26,53.4,63100.0,35.287,35.393,35.287,35.3798,63100.0
2010-06-10 11:15:00,53.41,53.45,53.39,53.42,46900.0,35.3864,35.4129,35.3731,35.393,46900.0
2010-06-10 11:20:00,53.42,53.47,53.39,53.46,60500.0,35.393,35.4261,35.3731,35.4195,60500.0
2010-06-10 11:25:00,53.45,53.48,53.43,53.43,41800.0,35.4129,35.4328,35.3996,35.3996,41800.0
2010-06-10 11:30:00,53.44,53.48,53.38,53.38,34700.0,35.4063,35.4328,35.3665,35.3665,34700.0
2010-06-10 11:35:00,53.38,53.42,53.36,53.41,59300.0,35.3665,35.393,35.3533,35.3864,59300.0
2010-06-10 11:40:00,53.41,53.41,53.32,53.33,80600.0,35.3864,35.3864,35.3268,35.3334,80600.0
2010-06-10 11:45:00,53.33,53.35,53.29,53.33,43300.0,35.3334,35.3466,35.3069,35.3334,43300.0
2010-06-10 11:50:00,53.33,53.39,53.28,53.35,83600.0,35.3334,35.3731,35.3003,35.3466,83600.0
2010-06-10 11:55:00,53.36,53.4,53.32,53.38,28000.0,35.3533,35.3798,35.3268,35.3665,28000.0
2010-06-10 12:00:00,53.39,53.41,53.23,53.24,28400.0,35.3731,35.3864,35.2671,35.2737,28400.0
2010-06-10 12:05:00,53.24,53.24,53.1,53.12,40900.0,35.2737,35.2737,35.181,35.1942,40900.0
2010-06-10 12:10:00,53.12,53.18,53.09,53.15,38000.0,35.1942,35.234,35.1744,35.2141,38000.0
2010-06-10 12:15:00,53.15,53.21,53.1,53.1,24700.0,35.2141,35.2539,35.181,35.181,24700.0
2010-06-10 12:20:00,53.11,53.19,53.1,53.13,43100.0,35.1876,35.2406,35.181,35.2009,43100.0
2010-06-10 12:25:00,53.14,53.18,53.12,53.17,21400.0,35.2075,35.234,35.1942,35.2274,21400.0
2010-06-10 12:30:00,53.16,53.25,53.15,53.17,18500.0,35.2207,35.2804,35.2141,35.2274,18500.0
2010-06-10 12:35:00,53.15,53.19,53.08,53.15,27700.0,35.2141,35.2406,35.1677,35.2141,27700.0
2010-06-10 12:40:00,53.16,53.17,53.06,53.08,33900.0,35.2207,35.2274,35.1545,35.1677,33900.0
2010-06-10 12:45:00,53.07,53.09,52.99,53.08,19000.0,35.1611,35.1744,35.1081,35.1677,19000.0
2010-06-10 12:50:00,53.07,53.08,52.99,53.05,66900.0,35.1611,35.1677,35.1081,35.1479,66900.0
2010-06-10 12:55:00,53.06,53.06,52.92,52.99,77100.0,35.1545,35.1545,35.0617,35.1081,77100.0
2010-06-10 13:00:00,52.99,53.01,52.9,52.91,40400.0,35.1081,35.1214,35.0485,35.0551,40400.0
2010-06-10 13:05:00,52.92,53.0,52.92,52.97,31300.0,35.0617,35.1147,35.0617,35.0949,31300.0
2010-06-10 13:10:00,52.96,53.06,52.94,53.04,20400.0,35.0882,35.1545,35.075,35.1412,20400.0
2010-06-10 13:15:00,53.04,53.04,52.92,52.97,20800.0,35.1412,35.1412,35.0617,35.0949,20800.0
2010-06-10 13:20:00,52.99,53.03,52.96,53.0,19100.0,35.1081,35.1346,35.0882,35.1147,19100.0
2010-06-10 13:25:00,53.01,53.17,53.0,53.11,19700.0,35.1214,35.2274,35.1147,35.1876,19700.0
2010-06-10 13:30:00,53.12,53.29,53.12,53.23,39000.0,35.1942,35.3069,35.1942,35.2671,39000.0
2010-06-10 13:35:00,53.24,53.27,53.19,53.26,21500.0,35.2737,35.2936,35.2406,35.287,21500.0
2010-06-10 13:40:00,53.27,53.27,53.21,53.22,18000.0,35.2936,35.2936,35.2539,35.2605,18000.0
2010-06-10 13:45:00,53.23,53.38,53.23,53.38,38200.0,35.2671,35.3665,35.2671,35.3665,38200.0
2010-06-10 13:50:00,53.38,53.39,53.28,53.33,25400.0,35.3665,35.3731,35.3003,35.3334,25400.0
2010-06-10 13:55:00,53.32,53.33,53.28,53.3,12500.0,35.3268,35.3334,35.3003,35.3135,12500.0
2010-06-10 14:00:00,53.29,53.32,53.23,53.24,15600.0,35.3069,35.3268,35.2671,35.2737,15600.0
2010-06-10 14:05:00,53.24,53.24,53.13,53.13,15100.0,35.2737,35.2737,35.2009,35.2009,15100.0
2010-06-10 14:10:00,53.16,53.19,53.14,53.16,18500.0,35.2207,35.2406,35.2075,35.2207,18500.0
2010-06-10 14:15:00,53.15,53.25,53.15,53.23,50800.0,35.2141,35.2804,35.2141,35.2671,50800.0
2010-06-10 14:20:00,53.23,53.29,53.2,53.22,35000.0,35.2671,35.3069,35.2472,35.2605,35000.0
2010-06-10 14:25:00,53.21,53.24,53.21,53.22,18300.0,35.2539,35.2737,35.2539,35.2605,18300.0
2010-06-10 14:30:00,53.22,53.24,53.2,53.23,31200.0,35.2605,35.2737,35.2472,35.2671,31200.0
2010-06-10 14:35:00,53.24,53.35,53.24,53.31,35300.0,35.2737,35.3466,35.2737,35.3201,35300.0
2010-06-10 14:40:00,53.31,53.5,53.31,53.49,37100.0,35.3201,35.446,35.3201,35.4394,37100.0
2010-06-10 14:45:00,53.5,53.5,53.37,53.4,61800.0,35.446,35.446,35.3599,35.3798,61800.0
2010-06-10 14:50:00,53.41,53.44,53.38,53.42,20700.0,35.3864,35.4063,35.3665,35.393,20700.0
2010-06-10 14:55:00,53.4,53.45,53.37,53.38,28400.0,35.3798,35.4129,35.3599,35.3665,28400.0
2010-06-10 15:00:00,53.38,53.45,53.27,53.29,51600.0,35.3665,35.4129,35.2936,35.3069,51600.0
2010-06-10 15:05:00,53.29,53.45,53.29,53.39,65600.0,35.3069,35.4129,35.3069,35.3731,65600.0
2010-06-10 15:10:00,53.39,53.41,53.29,53.3,100600.0,35.3731,35.3864,35.3069,35.3135,100600.0
2010-06-10 15:15:00,53.3,53.46,53.25,53.44,117500.0,35.3135,35.4195,35.2804,35.4063,117500.0
2010-06-10 15:20:00,53.45,53.59,53.43,53.5,63400.0,35.4129,35.5056,35.3996,35.446,63400.0
2010-06-10 15:25:00,53.51,53.56,53.47,53.52,89200.0,35.4526,35.4858,35.4261,35.4593,89200.0
2010-06-10 15:30:00,53.52,53.59,53.51,53.53,79900.0,35.4593,35.5056,35.4526,35.4659,79900.0
2010-06-10 15:35:00,53.53,53.55,53.47,53.49,92000.0,35.4659,35.4791,35.4261,35.4394,92000.0
2010-06-10 15:40:00,53.49,53.5,53.41,53.47,155800.0,35.4394,35.446,35.3864,35.4261,155800.0
2010-06-10 15:45:00,53.46,53.52,53.4,53.51,123200.0,35.4195,35.4593,35.3798,35.4526,123200.0
2010-06-10 15:50:00,53.51,53.61,53.48,53.56,194900.0,35.4526,35.5189,35.4328,35.4858,194900.0
2010-06-10 15:55:00,53.56,53.65,53.53,53.63,323100.0,35.4858,35.5454,35.4659,35.5321,323100.0
2010-06-11 09:30:00,53.31,53.35,53.04,53.05,78400.0,35.3201,35.3466,35.1412,35.1479,78400.0
2010-06-11 09:35:00,53.06,53.17,52.94,53.07,75300.0,35.1545,35.2274,35.075,35.1611,75300.0
2010-06-11 09:40:00,53.08,53.35,53.07,53.22,44100.0,35.1677,35.3466,35.1611,35.2605,44100.0
2010-06-11 09:45:00,53.22,53.29,53.2,53.29,44400.0,35.2605,35.3069,35.2472,35.3069,44400.0
2010-06-11 09:50:00,53.29,53.48,53.25,53.43,60000.0,35.3069,35.4328,35.2804,35.3996,60000.0
2010-06-11 09:55:00,53.44,53.69,53.43,53.63,40100.0,35.4063,35.5719,35.3996,35.5321,40100.0
2010-06-11 10:00:00,53.61,53.67,53.54,53.61,58400.0,35.5189,35.5586,35.4725,35.5189,58400.0
2010-06-11 10:05:00,53.61,53.89,53.6,53.88,88800.0,35.5189,35.7044,35.5123,35.6978,88800.0
2010-06-11 10:10:00,53.86,53.98,53.83,53.86,78900.0,35.6845,35.764,35.6646,35.6845,78900.0
2010-06-11 10:15:00,53.84,53.85,53.69,53.76,27600.0,35.6713,35.6779,35.5719,35.6183,27600.0
2010-06-11 10:20:00,53.75,53.83,53.73,53.79,46500.0,35.6116,35.6646,35.5984,35.6381,46500.0
2010-06-11 10:25:00,53.79,53.83,53.75,53.81,46700.0,35.6381,35.6646,35.6116,35.6514,46700.0
2010-06-11 10:30:00,53.81,53.91,53.75,53.81,35300.0,35.6514,35.7177,35.6116,35.6514,35300.0
2010-06-11 10:35:00,53.79,53.8,53.7,53.73,41300.0,35.6381,35.6448,35.5785,35.5984,41300.0
2010-06-11 10:40:00,53.73,53.8,53.65,53.65,38600.0,35.5984,35.6448,35.5454,35.5454,38600.0
2010-06-11 10:45:00,53.65,53.65,53.55,53.57,37300.0,35.5454,35.5454,35.4791,35.4924,37300.0
2010-06-11 10:50:00,53.58,53.59,53.38,53.44,50400.0,35.499,35.5056,35.3665,35.4063,50400.0
2010-06-11 10:55:00,53.45,53.56,53.45,53.52,25000.0,35.4129,35.4858,35.4129,35.4593,25000.0
2010-06-11 11:00:00,53.53,53.57,53.47,53.55,59600.0,35.4659,35.4924,35.4261,35.4791,59600.0
2010-06-11 11:05:00,53.54,53.55,53.38,53.42,54700.0,35.4725,35.4791,35.3665,35.393,54700.0
2010-06-11 11:10:00,53.42,53.48,53.34,53.42,44700.0,35.393,35.4328,35.34,35.393,44700.0
2010-06-11 11:15:00,53.41,53.53,53.34,53.53,22100.0,35.3864,35.4659,35.34,35.4659,22100.0
2010-06-11 11:20:00,53.52,53.56,53.5,53.56,38500.0,35.4593,35.4858,35.446,35.4858,38500.0
2010-06-11 11:25:00,53.54,53.63,53.53,53.57,25900.0,35.4725,35.5321,35.4659,35.4924,25900.0
2010-06-11 11:30:00,53.56,53.7,53.56,53.69,22000.0,35.4858,35.5785,35.4858,35.5719,22000.0
2010-06-11 11:35:00,53.69,53.7,53.59,53.61,28400.0,35.5719,35.5785,35.5056,35.5189,28400.0
2010-06-11 11:40:00,53.6,53.61,53.52,53.56,28400.0,35.5123,35.5189,35.4593,35.4858,28400.0
2010-06-11 11:45:00,53.54,53.58,53.53,53.55,18300.0,35.4725,35.499,35.4659,35.4791,18300.0
2010-06-11 11:50:00,53.56,53.7,53.55,53.68,12200.0,35.4858,35.5785,35.4791,35.5653,12200.0
2010-06-11 11:55:00,53.68,53.72,53.65,53.7,24700.0,35.5653,35.5918,35.5454,35.5785,24700.0
2010-06-11 12:00:00,53.69,53.7,53.59,53.59,24200.0,35.5719,35.5785,35.5056,35.5056,24200.0
2010-06-11 12:05:00,53.59,53.65,53.57,53.62,20000.0,35.5056,35.5454,35.4924,35.5255,20000.0
2010-06-11 12:10:00,53.62,53.64,53.54,53.62,22800.0,35.5255,35.5388,35.4725,35.5255,22800.0
2010-06-11 12:15:00,53.62,53.66,53.59,53.62,19400.0,35.5255,35.552,35.5056,35.5255,19400.0
2010-06-11 12:20:00,53.61,53.61,53.52,53.52,14000.0,35.5189,35.5189,35.4593,35.4593,14000.0
2010-06-11 12:25:00,53.53,53.54,53.43,53.48,32500.0,35.4659,35.4725,35.3996,35.4328,32500.0
2010-06-11 12:30:00,53.48,53.48,53.31,53.38,31700.0,35.4328,35.4328,35.3201,35.3665,31700.0
2010-06-11 12:35:00,53.4,53.45,53.38,53.41,19000.0,35.3798,35.4129,35.3665,35.3864,19000.0
2010-06-11 12:40:00,53.41,53.53,53.41,53.46,20600.0,35.3864,35.4659,35.3864,35.4195,20600.0
2010-06-11 12:45:00,53.49,53.49,53.44,53.47,14200.0,35.4394,35.4394,35.4063,35.4261,14200.0
2010-06-11 12:50:00,53.48,53.49,53.43,53.45,14300.0,35.4328,35.4394,35.3996,35.4129,14300.0
2010-06-11 12:55:00,53.44,53.5,53.41,53.46,16400.0,35.4063,35.446,35.3864,35.4195,16400.0
2010-06-11 13:00:00,53.45,53.54,53.45,53.53,22100.0,35.4129,35.4725,35.4129,35.4659,22100.0
2010-06-11 13:05:00,53.53,53.63,53.52,53.53,29200.0,35.4659,35.5321,35.4593,35.4659,29200.0
2010-06-11 13:10:00,53.53,53.59,53.52,53.59,28600.0,35.4659,35.5056,35.4593,35.5056,28600.0
2010-06-11 13:15:00,53.58,53.62,53.54,53.54,13800.0,35.499,35.5255,35.4725,35.4725,13800.0
2010-06-11 13:20:00,53.53,53.59,53.52,53.54,19300.0,35.4659,35.5056,35.4593,35.4725,19300.0
2010-06-11 13:25:00,53.54,53.61,53.52,53.61,22700.0,35.4725,35.5189,35.4593,35.5189,22700.0
2010-06-11 13:30:00,53.62,53.62,53.54,53.55,15600.0,35.5255,35.5255,35.4725,35.4791,15600.0
2010-06-11 13:35:00,53.55,53.61,53.53,53.6,52400.0,35.4791,35.5189,35.4659,35.5123,52400.0
2010-06-11 13:40:00,53.61,53.62,53.53,53.55,26300.0,35.5189,35.5255,35.4659,35.4791,26300.0
2010-06-11 13:45:00,53.55,53.57,53.49,53.49,25300.0,35.4791,35.4924,35.4394,35.4394,25300.0
2010-06-11 13:50:00,53.49,53.5,53.44,53.47,16300.0,35.4394,35.446,35.4063,35.4261,16300.0
2010-06-11 13:55:00,53.47,53.54,53.45,53.46,19700.0,35.4261,35.4725,35.4129,35.4195,19700.0
2010-06-11 14:00:00,53.45,53.58,53.44,53.53,35100.0,35.4129,35.499,35.4063,35.4659,35100.0
2010-06-11 14:05:00,53.52,53.53,53.46,53.52,25700.0,35.4593,35.4659,35.4195,35.4593,25700.0
2010-06-11 14:10:00,53.52,53.56,53.45,53.45,25800.0,35.4593,35.4858,35.4129,35.4129,25800.0
2010-06-11 14:15:00,53.45,53.46,53.3,53.3,49300.0,35.4129,35.4195,35.3135,35.3135,49300.0
2010-06-11 14:20:00,53.3,53.37,53.29,53.31,41700.0,35.3135,35.3599,35.3069,35.3201,41700.0
2010-06-11 14:25:00,53.32,53.34,53.25,53.34,29800.0,35.3268,35.34,35.2804,35.34,29800.0
2010-06-11 14:30:00,53.33,53.4,53.32,53.37,24500.0,35.3334,35.3798,35.3268,35.3599,24500.0
2010-06-11 14:35:00,53.37,53.39,53.31,53.31,26200.0,35.3599,35.3731,35.3201,35.3201,26200.0
2010-06-11 14:40:00,53.31,53.31,53.24,53.29,23000.0,35.3201,35.3201,35.2737,35.3069,23000.0
2010-06-11 14:45:00,53.31,53.47,53.31,53.39,36900.0,35.3201,35.4261,35.3201,35.3731,36900.0
2010-06-11 14:50:00,53.4,53.41,53.33,53.36,30200.0,35.3798,35.3864,35.3334,35.3533,30200.0
2010-06-11 14:55:00,53.36,53.36,53.29,53.29,27500.0,35.3533,35.3533,35.3069,35.3069,27500.0
2010-06-11 15:00:00,53.29,53.38,53.29,53.33,48700.0,35.3069,35.3665,35.3069,35.3334,48700.0
2010-06-11 15:05:00,53.34,53.35,53.25,53.25,54800.0,35.34,35.3466,35.2804,35.2804,54800.0
2010-06-11 15:10:00,53.25,53.31,53.2,53.3,34100.0,35.2804,35.3201,35.2472,35.3135,34100.0
2010-06-11 15:15:00,53.31,53.38,53.3,53.34,28300.0,35.3201,35.3665,35.3135,35.34,28300.0
2010-06-11 15:20:00,53.33,53.35,53.3,53.34,26900.0,35.3334,35.3466,35.3135,35.34,26900.0
2010-06-11 15:25:00,53.35,53.48,53.35,53.43,39200.0,35.3466,35.4328,35.3466,35.3996,39200.0
2010-06-11 15:30:00,53.42,53.48,53.38,53.48,37700.0,35.393,35.4328,35.3665,35.4328,37700.0
2010-06-11 15:35:00,53.47,53.59,53.47,53.59,54800.0,35.4261,35.5056,35.4261,35.5056,54800.0
2010-06-11 15:40:00,53.59,53.68,53.59,53.65,76000.0,35.5056,35.5653,35.5056,35.5454,76000.0
2010-06-11 15:45:00,53.64,53.79,53.6,53.75,131000.0,35.5388,35.6381,35.5123,35.6116,131000.0
2010-06-11 15:50:00,53.75,53.78,53.64,53.75,138400.0,35.6116,35.6315,35.5388,35.6116,138400.0
2010-06-11 15:55:00,53.75,53.77,53.0,53.72,239300.0,35.6116,35.6249,35.1147,35.5918,239300.0
2010-06-14 09:30:00,54.1,54.12,53.89,53.92,88200.0,35.8435,35.8568,35.7044,35.7243,88200.0
2010-06-14 09:35:00,53.89,53.9,53.66,53.72,54500.0,35.7044,35.711,35.552,35.5918,54500.0
2010-06-14 09:40:00,53.69,53.83,53.53,53.8,43800.0,35.5719,35.6646,35.4659,35.6448,43800.0
2010-06-14 09:45:00,53.8,53.95,53.78,53.95,18900.0,35.6448,35.7442,35.6315,35.7442,18900.0
2010-06-14 09:50:00,53.96,54.11,53.96,54.05,59500.0,35.7508,35.8502,35.7508,35.8104,59500.0
2010-06-14 09:55:00,54.05,54.19,54.03,54.19,58700.0,35.8104,35.9032,35.7972,35.9032,58700.0
2010-06-14 10:00:00,54.18,54.29,54.16,54.25,58300.0,35.8965,35.9694,35.8833,35.9429,58300.0
2010-06-14 10:05:00,54.26,54.27,54.1,54.19,45800.0,35.9495,35.9562,35.8435,35.9032,45800.0
2010-06-14 10:10:00,54.18,54.37,54.18,54.27,40900.0,35.8965,36.0224,35.8965,35.9562,40900.0
2010-06-14 10:15:00,54.28,54.4,54.24,54.39,46300.0,35.9628,36.0423,35.9363,36.0357,46300.0
2010-06-14 10:20:00,54.39,54.48,54.37,54.41,53100.0,36.0357,36.0953,36.0224,36.0489,53100.0
2010-06-14 10:25:00,54.42,54.5,54.39,54.5,69300.0,36.0555,36.1086,36.0357,36.1086,69300.0
2010-06-14 10:30:00,54.51,54.55,54.43,54.45,58300.0,36.1152,36.1417,36.0622,36.0754,58300.0
2010-06-14 10:35:00,54.45,54.52,54.42,54.48,52800.0,36.0754,36.1218,36.0555,36.0953,52800.0
2010-06-14 10:40:00,54.49,54.54,54.45,54.48,48100.0,36.1019,36.1351,36.0754,36.0953,48100.0
2010-06-14 10:45:00,54.49,54.54,54.43,54.46,110700.0,36.1019,36.1351,36.0622,36.0821,110700.0
2010-06-14 10:50:00,54.46,54.46,54.36,54.38,55000.0,36.0821,36.0821,36.0158,36.029,55000.0
2010-06-14 10:55:00,54.37,54.51,54.37,54.49,33900.0,36.0224,36.1152,36.0224,36.1019,33900.0
2010-06-14 11:00:00,54.49,54.56,54.46,54.5,35100.0,36.1019,36.1483,36.0821,36.1086,35100.0
2010-06-14 11:05:00,54.5,54.61,54.49,54.61,31500.0,36.1086,36.1814,36.1019,36.1814,31500.0
2010-06-14 11:10:00,54.61,54.7,54.55,54.68,52600.0,36.1814,36.2411,36.1417,36.2278,52600.0
2010-06-14 11:15:00,54.69,54.71,54.64,54.64,52900.0,36.2344,36.2477,36.2013,36.2013,52900.0
2010-06-14 11:20:00,54.64,54.73,54.63,54.7,75900.0,36.2013,36.2609,36.1947,36.2411,75900.0
2010-06-14 11:25:00,54.7,54.7,54.53,54.53,35200.0,36.2411,36.2411,36.1284,36.1284,35200.0
2010-06-14 11:30:00,54.54,54.6,54.48,54.58,37700.0,36.1351,36.1748,36.0953,36.1616,37700.0
2010-06-14 11:35:00,54.6,54.6,54.44,54.44,34000.0,36.1748,36.1748,36.0688,36.0688,34000.0
2010-06-14 11:40:00,54.47,54.57,54.42,54.57,32900.0,36.0887,36.1549,36.0555,36.1549,32900.0
2010-06-14 11:45:00,54.57,54.62,54.56,54.57,32900.0,36.1549,36.1881,36.1483,36.1549,32900.0
2010-06-14 11:50:00,54.58,54.61,54.53,54.55,21800.0,36.1616,36.1814,36.1284,36.1417,21800.0
2010-06-14 11:55:00,54.55,54.62,54.42,54.45,70900.0,36.1417,36.1881,36.0555,36.0754,70900.0
2010-06-14 12:00:00,54.44,54.49,54.4,54.44,32400.0,36.0688,36.1019,36.0423,36.0688,32400.0
2010-06-14 12:05:00,54.43,54.44,54.38,54.41,35600.0,36.0622,36.0688,36.029,36.0489,35600.0
2010-06-14 12:10:00,54.41,54.44,54.34,54.43,19600.0,36.0489,36.0688,36.0025,36.0622,19600.0
2010-06-14 12:15:00,54.42,54.45,54.38,54.38,27000.0,36.0555,36.0754,36.029,36.029,27000.0
2010-06-14 12:20:00,54.38,54.42,54.36,54.39,19300.0,36.029,36.0555,36.0158,36.0357,19300.0
2010-06-14 12:25:00,54.39,54.39,54.32,54.38,14800.0,36.0357,36.0357,35.9893,36.029,14800.0
2010-06-14 12:30:00,54.38,54.45,54.38,54.44,16600.0,36.029,36.0754,36.029,36.0688,16600.0
2010-06-14 12:35:00,54.43,54.44,54.39,54.42,34300.0,36.0622,36.0688,36.0357,36.0555,34300.0
2010-06-14 12:40:00,54.42,54.46,54.41,54.45,15900.0,36.0555,36.0821,36.0489,36.0754,15900.0
2010-06-14 12:45:00,54.45,54.48,54.38,54.39,23300.0,36.0754,36.0953,36.029,36.0357,23300.0
2010-06-14 12:50:00,54.38,54.38,54.33,54.36,20000.0,36.029,36.029,35.9959,36.0158,20000.0
2010-06-14 12:55:00,54.36,54.38,54.21,54.22,28400.0,36.0158,36.029,35.9164,35.923,28400.0
2010-06-14 13:00:00,54.22,54.28,54.21,54.26,17500.0,35.923,35.9628,35.9164,35.9495,17500.0
2010-06-14 13:05:00,54.25,54.29,54.13,54.27,49500.0,35.9429,35.9694,35.8634,35.9562,49500.0
2010-06-14 13:10:00,54.26,54.34,54.17,54.27,16100.0,35.9495,36.0025,35.8899,35.9562,16100.0
2010-06-14 13:15:00,54.29,54.34,54.24,54.28,21500.0,35.9694,36.0025,35.9363,35.9628,21500.0
2010-06-14 13:20:00,54.29,54.37,54.28,54.36,16900.0,35.9694,36.0224,35.9628,36.0158,16900.0
2010-06-14 13:25:00,54.36,54.38,54.28,54.35,12000.0,36.0158,36.029,35.9628,36.0092,12000.0
2010-06-14 13:30:00,54.34,54.4,54.34,54.4,13100.0,36.0025,36.0423,36.0025,36.0423,13100.0
2010-06-14 13:35:00,54.4,54.51,54.38,54.45,36300.0,36.0423,36.1152,36.029,36.0754,36300.0
2010-06-14 13:40:00,54.46,54.47,54.42,54.43,13800.0,36.0821,36.0887,36.0555,36.0622,13800.0
2010-06-14 13:45:00,54.43,54.47,54.35,54.35,22500.0,36.0622,36.0887,36.0092,36.0092,22500.0
2010-06-14 13:50:00,54.35,54.4,54.31,54.33,32700.0,36.0092,36.0423,35.9827,35.9959,32700.0
2010-06-14 13:55:00,54.34,54.39,54.24,54.25,25000.0,36.0025,36.0357,35.9363,35.9429,25000.0
2010-06-14 14:00:00,54.23,54.29,54.19,54.22,19500.0,35.9297,35.9694,35.9032,35.923,19500.0
2010-06-14 14:05:00,54.22,54.26,54.13,54.24,31200.0,35.923,35.9495,35.8634,35.9363,31200.0
2010-06-14 14:10:00,54.25,54.35,54.24,54.3,33800.0,35.9429,36.0092,35.9363,35.976,33800.0
2010-06-14 14:15:00,54.3,54.3,54.12,54.23,31100.0,35.976,35.976,35.8568,35.9297,31100.0
2010-06-14 14:20:00,54.23,54.25,54.14,54.24,19200.0,35.9297,35.9429,35.87,35.9363,19200.0
2010-06-14 14:25:00,54.25,54.25,54.16,54.22,20800.0,35.9429,35.9429,35.8833,35.923,20800.0
2010-06-14 14:30:00,54.24,54.24,54.08,54.16,24500.0,35.9363,35.9363,35.8303,35.8833,24500.0
2010-06-14 14:35:00,54.15,54.18,54.1,54.13,28100.0,35.8767,35.8965,35.8435,35.8634,28100.0
2010-06-14 14:40:00,54.13,54.28,54.13,54.28,52200.0,35.8634,35.9628,35.8634,35.9628,52200.0
2010-06-14 14:45:00,54.29,54.36,54.27,54.29,28600.0,35.9694,36.0158,35.9562,35.9694,28600.0
2010-06-14 14:50:00,54.29,54.39,54.28,54.37,20600.0,35.9694,36.0357,35.9628,36.0224,20600.0
2010-06-14 14:55:00,54.37,54.4,54.33,54.38,44400.0,36.0224,36.0423,35.9959,36.029,44400.0
2010-06-14 15:00:00,54.38,54.4,54.25,54.26,45900.0,36.029,36.0423,35.9429,35.9495,45900.0
2010-06-14 15:05:00,54.25,54.35,54.24,54.35,38300.0,35.9429,36.0092,35.9363,36.0092,38300.0
2010-06-14 15:10:00,54.34,54.38,54.32,54.32,37300.0,36.0025,36.029,35.9893,35.9893,37300.0
2010-06-14 15:15:00,54.31,54.42,54.29,54.38,46300.0,35.9827,36.0555,35.9694,36.029,46300.0
2010-06-14 15:20:00,54.36,54.37,54.24,54.28,28700.0,36.0158,36.0224,35.9363,35.9628,28700.0
2010-06-14 15:25:00,54.28,54.35,54.22,54.28,55100.0,35.9628,36.0092,35.923,35.9628,55100.0
2010-06-14 15:30:00,54.29,54.32,54.18,54.19,93600.0,35.9694,35.9893,35.8965,35.9032,93600.0
2010-06-14 15:35:00,54.19,54.22,54.11,54.19,130400.0,35.9032,35.923,35.8502,35.9032,130400.0
2010-06-14 15:40:00,54.19,54.33,54.15,54.3,200000.0,35.9032,35.9959,35.8767,35.976,200000.0
2010-06-14 15:45:00,54.3,54.36,54.2,54.25,139800.0,35.976,36.0158,35.9098,35.9429,139800.0
2010-06-14 15:50:00,54.24,54.25,54.0,54.11,170600.0,35.9363,35.9429,35.7773,35.8502,170600.0
2010-06-14 15:55:00,54.1,54.15,54.03,54.06,260600.0,35.8435,35.8767,35.7972,35.817,260600.0
2010-06-15 09:30:00,54.54,54.62,54.16,54.19,103000.0,36.1351,36.1881,35.8833,35.9032,103000.0
2010-06-15 09:35:00,54.19,54.69,54.16,54.6,84200.0,35.9032,36.2344,35.8833,36.1748,84200.0
2010-06-15 09:40:00,54.57,54.76,54.54,54.73,52500.0,36.1549,36.2808,36.1351,36.2609,52500.0
2010-06-15 09:45:00,54.73,54.84,54.59,54.59,26300.0,36.2609,36.3338,36.1682,36.1682,26300.0
2010-06-15 09:50:00,54.56,54.69,54.5,54.51,31200.0,36.1483,36.2344,36.1086,36.1152,31200.0
2010-06-15 09:55:00,54.52,54.63,54.42,54.42,45900.0,36.1218,36.1947,36.0555,36.0555,45900.0
2010-06-15 10:00:00,54.39,54.4,54.21,54.28,113800.0,36.0357,36.0423,35.9164,35.9628,113800.0
2010-06-15 10:05:00,54.28,54.41,54.18,54.21,52300.0,35.9628,36.0489,35.8965,35.9164,52300.0
2010-06-15 10:10:00,54.22,54.25,54.1,54.11,37500.0,35.923,35.9429,35.8435,35.8502,37500.0
2010-06-15 10:15:00,54.11,54.12,53.95,53.98,68600.0,35.8502,35.8568,35.7442,35.764,68600.0
2010-06-15 10:20:00,53.96,54.16,53.96,54.16,22500.0,35.7508,35.8833,35.7508,35.8833,22500.0
2010-06-15 10:25:00,54.16,54.27,54.15,54.19,18000.0,35.8833,35.9562,35.8767,35.9032,18000.0
2010-06-15 10:30:00,54.19,54.27,54.17,54.22,21500.0,35.9032,35.9562,35.8899,35.923,21500.0
2010-06-15 10:35:00,54.24,54.28,54.19,54.19,15900.0,35.9363,35.9628,35.9032,35.9032,15900.0
2010-06-15 10:40:00,54.19,54.3,54.15,54.26,21600.0,35.9032,35.976,35.8767,35.9495,21600.0
2010-06-15 10:45:00,54.26,54.34,54.24,54.32,28100.0,35.9495,36.0025,35.9363,35.9893,28100.0
2010-06-15 10:50:00,54.32,54.44,54.27,54.4,40000.0,35.9893,36.0688,35.9562,36.0423,40000.0
2010-06-15 10:55:00,54.39,54.42,54.33,54.34,19000.0,36.0357,36.0555,35.9959,36.0025,19000.0
2010-06-15 11:00:00,54.35,54.44,54.33,54.36,26200.0,36.0092,36.0688,35.9959,36.0158,26200.0
2010-06-15 11:05:00,54.37,54.45,54.35,54.39,22100.0,36.0224,36.0754,36.0092,36.0357,22100.0
2010-06-15 11:10:00,54.39,54.4,54.28,54.3,36200.0,36.0357,36.0423,35.9628,35.976,36200.0
2010-06-15 11:15:00,54.31,54.33,54.25,54.28,40800.0,35.9827,35.9959,35.9429,35.9628,40800.0
2010-06-15 11:20:00,54.29,54.34,54.24,54.28,34400.0,35.9694,36.0025,35.9363,35.9628,34400.0
2010-06-15 11:25:00,54.29,54.35,54.19,54.19,47400.0,35.9694,36.0092,35.9032,35.9032,47400.0
2010-06-15 11:30:00,54.19,54.2,54.15,54.2,16300.0,35.9032,35.9098,35.8767,35.9098,16300.0
2010-06-15 11:35:00,54.2,54.2,54.1,54.18,33000.0,35.9098,35.9098,35.8435,35.8965,33000.0
2010-06-15 11:40:00,54.18,54.29,54.18,54.27,20600.0,35.8965,35.9694,35.8965,35.9562,20600.0
2010-06-15 11:45:00,54.28,54.29,54.23,54.23,16400.0,35.9628,35.9694,35.9297,35.9297,16400.0
2010-06-15 11:50:00,54.24,54.38,54.23,54.35,38000.0,35.9363,36.029,35.9297,36.0092,38000.0
2010-06-15 11:55:00,54.35,54.36,54.28,54.31,22200.0,36.0092,36.0158,35.9628,35.9827,22200.0
2010-06-15 12:00:00,54.32,54.36,54.31,54.35,18100.0,35.9893,36.0158,35.9827,36.0092,18100.0
2010-06-15 12:05:00,54.36,54.39,54.36,54.36,42000.0,36.0158,36.0357,36.0158,36.0158,42000.0
2010-06-15 12:10:00,54.36,54.41,54.33,54.4,15300.0,36.0158,36.0489,35.9959,36.0423,15300.0
2010-06-15 12:15:00,54.4,54.41,54.37,54.41,14800.0,36.0423,36.0489,36.0224,36.0489,14800.0
2010-06-15 12:20:00,54.41,54.43,54.36,54.36,45700.0,36.0489,36.0622,36.0158,36.0158,45700.0
2010-06-15 12:25:00,54.37,54.4,54.33,54.36,13100.0,36.0224,36.0423,35.9959,36.0158,13100.0
2010-06-15 12:30:00,54.35,54.39,54.35,54.38,37600.0,36.0092,36.0357,36.0092,36.029,37600.0
2010-06-15 12:35:00,54.39,54.4,54.35,54.35,15900.0,36.0357,36.0423,36.0092,36.0092,15900.0
2010-06-15 12:40:00,54.35,54.37,54.32,54.35,24200.0,36.0092,36.0224,35.9893,36.0092,24200.0
2010-06-15 12:45:00,54.34,54.38,54.32,54.34,14600.0,36.0025,36.029,35.9893,36.0025,14600.0
2010-06-15 12:50:00,54.34,54.35,54.27,54.28,18800.0,36.0025,36.0092,35.9562,35.9628,18800.0
2010-06-15 12:55:00,54.27,54.35,54.25,54.33,40900.0,35.9562,36.0092,35.9429,35.9959,40900.0
2010-06-15 13:00:00,54.34,54.38,54.33,54.37,35900.0,36.0025,36.029,35.9959,36.0224,35900.0
2010-06-15 13:05:00,54.37,54.37,54.26,54.28,28800.0,36.0224,36.0224,35.9495,35.9628,28800.0
2010-06-15 13:10:00,54.27,54.37,54.27,54.36,31000.0,35.9562,36.0224,35.9562,36.0158,31000.0
2010-06-15 13:15:00,54.36,54.45,54.36,54.43,80300.0,36.0158,36.0754,36.0158,36.0622,80300.0
2010-06-15 13:20:00,54.44,54.44,54.4,54.44,34500.0,36.0688,36.0688,36.0423,36.0688,34500.0
2010-06-15 13:25:00,54.43,54.44,54.4,54.44,54500.0,36.0622,36.0688,36.0423,36.0688,54500.0
2010-06-15 13:30:00,54.43,54.44,54.4,54.43,52200.0,36.0622,36.0688,36.0423,36.0622,52200.0
2010-06-15 13:35:00,54.42,54.46,54.42,54.43,33900.0,36.0555,36.0821,36.0555,36.0622,33900.0
2010-06-15 13:40:00,54.42,54.42,54.34,54.39,19100.0,36.0555,36.0555,36.0025,36.0357,19100.0
2010-06-15 13:45:00,54.39,54.45,54.37,54.45,22600.0,36.0357,36.0754,36.0224,36.0754,22600.0
2010-06-15 13:50:00,54.45,54.46,54.39,54.4,41900.0,36.0754,36.0821,36.0357,36.0423,41900.0
2010-06-15 13:55:00,54.4,54.46,54.39,54.45,47300.0,36.0423,36.0821,36.0357,36.0754,47300.0
2010-06-15 14:00:00,54.45,54.55,54.45,54.52,38500.0,36.0754,36.1417,36.0754,36.1218,38500.0
2010-06-15 14:05:00,54.52,54.58,54.48,54.57,64400.0,36.1218,36.1616,36.0953,36.1549,64400.0
2010-06-15 14:10:00,54.57,54.59,54.54,54.56,57700.0,36.1549,36.1682,36.1351,36.1483,57700.0
2010-06-15 14:15:00,54.56,54.64,54.54,54.6,67900.0,36.1483,36.2013,36.1351,36.1748,67900.0
2010-06-15 14:20:00,54.6,54.63,54.52,54.53,110800.0,36.1748,36.1947,36.1218,36.1284,110800.0
2010-06-15 14:25:00,54.53,54.53,54.46,54.46,60000.0,36.1284,36.1284,36.0821,36.0821,60000.0
2010-06-15 14:30:00,54.47,54.48,54.4,54.42,50700.0,36.0887,36.0953,36.0423,36.0555,50700.0
2010-06-15 14:35:00,54.42,54.46,54.39,54.4,37400.0,36.0555,36.0821,36.0357,36.0423,37400.0
2010-06-15 14:40:00,54.41,54.48,54.39,54.47,48800.0,36.0489,36.0953,36.0357,36.0887,48800.0
2010-06-15 14:45:00,54.47,54.52,54.43,54.51,36300.0,36.0887,36.1218,36.0622,36.1152,36300.0
2010-06-15 14:50:00,54.51,54.57,54.51,54.55,41500.0,36.1152,36.1549,36.1152,36.1417,41500.0
2010-06-15 14:55:00,54.55,54.56,54.45,54.49,58200.0,36.1417,36.1483,36.0754,36.1019,58200.0
2010-06-15 15:00:00,54.48,54.49,54.39,54.41,52300.0,36.0953,36.1019,36.0357,36.0489,52300.0
2010-06-15 15:05:00,54.4,54.5,54.4,54.48,64600.0,36.0423,36.1086,36.0423,36.0953,64600.0
2010-06-15 15:10:00,54.48,54.49,54.4,54.4,68400.0,36.0953,36.1019,36.0423,36.0423,68400.0
2010-06-15 15:15:00,54.41,54.55,54.4,54.48,84000.0,36.0489,36.1417,36.0423,36.0953,84000.0
2010-06-15 15:20:00,54.5,54.56,54.47,54.55,62200.0,36.1086,36.1483,36.0887,36.1417,62200.0
2010-06-15 15:25:00,54.56,54.56,54.51,54.52,81700.0,36.1483,36.1483,36.1152,36.1218,81700.0
2010-06-15 15:30:00,54.52,54.52,54.48,54.52,54900.0,36.1218,36.1218,36.0953,36.1218,54900.0
2010-06-15 15:35:00,54.51,54.67,54.51,54.62,126100.0,36.1152,36.2212,36.1152,36.1881,126100.0
2010-06-15 15:40:00,54.62,54.67,54.6,54.64,96700.0,36.1881,36.2212,36.1748,36.2013,96700.0
2010-06-15 15:45:00,54.63,54.64,54.56,54.62,174500.0,36.1947,36.2013,36.1483,36.1881,174500.0
2010-06-15 15:50:00,54.62,54.68,54.61,54.64,217300.0,36.1881,36.2278,36.1814,36.2013,217300.0
2010-06-15 15:55:00,54.64,54.65,54.58,54.6,346600.0,36.2013,36.2079,36.1616,36.1748,346600.0
2010-06-16 09:30:00,54.23,54.47,54.23,54.46,37900.0,35.9297,36.0887,35.9297,36.0821,37900.0
2010-06-16 09:35:00,54.44,54.49,54.23,54.35,77300.0,36.0688,36.1019,35.9297,36.0092,77300.0
2010-06-16 09:40:00,54.36,54.48,54.28,54.4,45100.0,36.0158,36.0953,35.9628,36.0423,45100.0
2010-06-16 09:45:00,54.4,54.42,54.32,54.4,38700.0,36.0423,36.0555,35.9893,36.0423,38700.0
2010-06-16 09:50:00,54.41,54.41,54.14,54.18,81200.0,36.0489,36.0489,35.87,35.8965,81200.0
2010-06-16 09:55:00,54.17,54.28,54.16,54.28,33800.0,35.8899,35.9628,35.8833,35.9628,33800.0
2010-06-16 10:00:00,54.27,54.29,54.12,54.2,63100.0,35.9562,35.9694,35.8568,35.9098,63100.0
2010-06-16 10:05:00,54.2,54.2,53.93,53.95,69300.0,35.9098,35.9098,35.7309,35.7442,69300.0
2010-06-16 10:10:00,53.96,54.14,53.91,54.12,76200.0,35.7508,35.87,35.7177,35.8568,76200.0
2010-06-16 10:15:00,54.12,54.13,53.93,53.97,69900.0,35.8568,35.8634,35.7309,35.7574,69900.0
2010-06-16 10:20:00,53.97,53.97,53.86,53.87,51400.0,35.7574,35.7574,35.6845,35.6912,51400.0
2010-06-16 10:25:00,53.87,53.88,53.6,53.69,129800.0,35.6912,35.6978,35.5123,35.5719,129800.0
2010-06-16 10:30:00,53.68,53.74,53.58,53.72,98400.0,35.5653,35.605,35.499,35.5918,98400.0
2010-06-16 10:35:00,53.72,53.83,53.71,53.79,135800.0,35.5918,35.6646,35.5851,35.6381,135800.0
2010-06-16 10:40:00,53.79,53.89,53.78,53.88,47800.0,35.6381,35.7044,35.6315,35.6978,47800.0
2010-06-16 10:45:00,53.88,53.93,53.84,53.85,41300.0,35.6978,35.7309,35.6713,35.6779,41300.0
2010-06-16 10:50:00,53.84,53.93,53.82,53.91,25600.0,35.6713,35.7309,35.658,35.7177,25600.0
2010-06-16 10:55:00,53.91,54.01,53.91,53.94,46200.0,35.7177,35.7839,35.7177,35.7375,46200.0
2010-06-16 11:00:00,53.94,53.99,53.89,53.92,30900.0,35.7375,35.7707,35.7044,35.7243,30900.0
2010-06-16 11:05:00,53.92,54.04,53.92,54.01,35600.0,35.7243,35.8038,35.7243,35.7839,35600.0
2010-06-16 11:10:00,54.01,54.08,54.01,54.07,27100.0,35.7839,35.8303,35.7839,35.8237,27100.0
2010-06-16 11:15:00,54.08,54.1,54.02,54.09,28600.0,35.8303,35.8435,35.7905,35.8369,28600.0
2010-06-16 11:20:00,54.08,54.15,54.01,54.13,38900.0,35.8303,35.8767,35.7839,35.8634,38900.0
2010-06-16 11:25:00,54.12,54.2,54.12,54.17,30000.0,35.8568,35.9098,35.8568,35.8899,30000.0
2010-06-16 11:30:00,54.17,54.2,54.08,54.08,26900.0,35.8899,35.9098,35.8303,35.8303,26900.0
2010-06-16 11:35:00,54.09,54.17,54.09,54.14,12700.0,35.8369,35.8899,35.8369,35.87,12700.0
2010-06-16 11:40:00,54.13,54.18,54.08,54.12,21800.0,35.8634,35.8965,35.8303,35.8568,21800.0
2010-06-16 11:45:00,54.12,54.12,53.96,54.01,48100.0,35.8568,35.8568,35.7508,35.7839,48100.0
2010-06-16 11:50:00,54.02,54.08,54.02,54.06,18100.0,35.7905,35.8303,35.7905,35.817,18100.0
2010-06-16 11:55:00,54.07,54.11,54.05,54.11,19500.0,35.8237,35.8502,35.8104,35.8502,19500.0
2010-06-16 12:00:00,54.11,54.29,54.11,54.26,51800.0,35.8502,35.9694,35.8502,35.9495,51800.0
2010-06-16 12:05:00,54.26,54.26,54.17,54.23,21100.0,35.9495,35.9495,35.8899,35.9297,21100.0
2010-06-16 12:10:00,54.22,54.25,54.17,54.19,37400.0,35.923,35.9429,35.8899,35.9032,37400.0
2010-06-16 12:15:00,54.19,54.23,54.18,54.23,17900.0,35.9032,35.9297,35.8965,35.9297,17900.0
2010-06-16 12:20:00,54.23,54.29,54.23,54.26,28300.0,35.9297,35.9694,35.9297,35.9495,28300.0
2010-06-16 12:25:00,54.22,54.28,54.22,54.24,23400.0,35.923,35.9628,35.923,35.9363,23400.0
2010-06-16 12:30:00,54.24,54.26,54.22,54.25,27100.0,35.9363,35.9495,35.923,35.9429,27100.0
2010-06-16 12:35:00,54.26,54.27,54.23,54.23,14600.0,35.9495,35.9562,35.9297,35.9297,14600.0
2010-06-16 12:40:00,54.23,54.26,54.19,54.25,15500.0,35.9297,35.9495,35.9032,35.9429,15500.0
2010-06-16 12:45:00,54.25,54.26,54.21,54.21,26100.0,35.9429,35.9495,35.9164,35.9164,26100.0
2010-06-16 12:50:00,54.22,54.24,54.2,54.23,28900.0,35.923,35.9363,35.9098,35.9297,28900.0
2010-06-16 12:55:00,54.23,54.25,54.19,54.24,17600.0,35.9297,35.9429,35.9032,35.9363,17600.0
2010-06-16 13:00:00,54.23,54.25,54.18,54.24,21400.0,35.9297,35.9429,35.8965,35.9363,21400.0
2010-06-16 13:05:00,54.24,54.28,54.23,54.25,19300.0,35.9363,35.9628,35.9297,35.9429,19300.0
2010-06-16 13:10:00,54.23,54.25,54.2,54.22,21200.0,35.9297,35.9429,35.9098,35.923,21200.0
2010-06-16 13:15:00,54.23,54.25,54.19,54.22,33100.0,35.9297,35.9429,35.9032,35.923,33100.0
2010-06-16 13:20:00,54.22,54.28,54.22,54.28,33800.0,35.923,35.9628,35.923,35.9628,33800.0
2010-06-16 13:25:00,54.28,54.3,54.23,54.26,38900.0,35.9628,35.976,35.9297,35.9495,38900.0
2010-06-16 13:30:00,54.25,54.27,54.21,54.27,28300.0,35.9429,35.9562,35.9164,35.9562,28300.0
2010-06-16 13:35:00,54.28,54.36,54.27,54.33,39200.0,35.9628,36.0158,35.9562,35.9959,39200.0
2010-06-16 13:40:00,54.32,54.34,54.27,54.28,36500.0,35.9893,36.0025,35.9562,35.9628,36500.0
2010-06-16 13:45:00,54.29,54.35,54.29,54.31,27800.0,35.9694,36.0092,35.9694,35.9827,27800.0
2010-06-16 13:50:00,54.32,54.44,54.32,54.44,36000.0,35.9893,36.0688,35.9893,36.0688,36000.0
2010-06-16 13:55:00,54.44,54.44,54.38,54.43,29100.0,36.0688,36.0688,36.029,36.0622,29100.0
2010-06-16 14:00:00,54.44,54.54,54.42,54.51,41100.0,36.0688,36.1351,36.0555,36.1152,41100.0
2010-06-16 14:05:00,54.5,54.52,54.44,54.5,27600.0,36.1086,36.1218,36.0688,36.1086,27600.0
2010-06-16 14:10:00,54.49,54.53,54.44,54.45,26800.0,36.1019,36.1284,36.0688,36.0754,26800.0
2010-06-16 14:15:00,54.44,54.47,54.42,54.45,26200.0,36.0688,36.0887,36.0555,36.0754,26200.0
2010-06-16 14:20:00,54.45,54.46,54.4,54.4,24600.0,36.0754,36.0821,36.0423,36.0423,24600.0
2010-06-16 14:25:00,54.39,54.42,54.36,54.37,35800.0,36.0357,36.0555,36.0158,36.0224,35800.0
2010-06-16 14:30:00,54.38,54.45,54.37,54.39,51100.0,36.029,36.0754,36.0224,36.0357,51100.0
2010-06-16 14:35:00,54.37,54.39,54.31,54.33,31500.0,36.0224,36.0357,35.9827,35.9959,31500.0
2010-06-16 14:40:00,54.32,54.38,54.27,54.35,33200.0,35.9893,36.029,35.9562,36.0092,33200.0
2010-06-16 14:45:00,54.35,54.37,54.28,54.33,53000.0,36.0092,36.0224,35.9628,35.9959,53000.0
2010-06-16 14:50:00,54.33,54.37,54.28,54.32,57300.0,35.9959,36.0224,35.9628,35.9893,57300.0
2010-06-16 14:55:00,54.32,54.35,54.18,54.22,46200.0,35.9893,36.0092,35.8965,35.923,46200.0
2010-06-16 15:00:00,54.23,54.24,54.14,54.21,56800.0,35.9297,35.9363,35.87,35.9164,56800.0
2010-06-16 15:05:00,54.21,54.27,54.19,54.24,63900.0,35.9164,35.9562,35.9032,35.9363,63900.0
2010-06-16 15:10:00,54.22,54.3,54.22,54.24,78700.0,35.923,35.976,35.923,35.9363,78700.0
2010-06-16 15:15:00,54.24,54.26,54.13,54.14,59900.0,35.9363,35.9495,35.8634,35.87,59900.0
2010-06-16 15:20:00,54.14,54.17,54.03,54.04,106100.0,35.87,35.8899,35.7972,35.8038,106100.0
2010-06-16 15:25:00,54.04,54.12,54.01,54.01,121000.0,35.8038,35.8568,35.7839,35.7839,121000.0
2010-06-16 15:30:00,54.01,54.05,53.95,54.04,137800.0,35.7839,35.8104,35.7442,35.8038,137800.0
2010-06-16 15:35:00,54.04,54.16,54.02,54.12,93200.0,35.8038,35.8833,35.7905,35.8568,93200.0
2010-06-16 15:40:00,54.11,54.18,54.09,54.11,100100.0,35.8502,35.8965,35.8369,35.8502,100100.0
2010-06-16 15:45:00,54.11,54.2,54.06,54.15,131100.0,35.8502,35.9098,35.817,35.8767,131100.0
2010-06-16 15:50:00,54.15,54.17,54.09,54.1,158300.0,35.8767,35.8899,35.8369,35.8435,158300.0
2010-06-16 15:55:00,54.1,54.19,54.1,54.15,219300.0,35.8435,35.9032,35.8435,35.8767,219300.0
2010-06-17 09:30:00,54.59,54.59,54.11,54.13,57400.0,36.1682,36.1682,35.8502,35.8634,57400.0
2010-06-17 09:35:00,54.15,54.17,53.74,53.85,109300.0,35.8767,35.8899,35.605,35.6779,109300.0
2010-06-17 09:40:00,53.85,53.85,53.51,53.56,166800.0,35.6779,35.6779,35.4526,35.4858,166800.0
2010-06-17 09:45:00,53.56,53.6,53.47,53.47,135100.0,35.4858,35.5123,35.4261,35.4261,135100.0
2010-06-17 09:50:00,53.47,53.62,53.38,53.61,146000.0,35.4261,35.5255,35.3665,35.5189,146000.0
2010-06-17 09:55:00,53.61,53.87,53.6,53.84,64300.0,35.5189,35.6912,35.5123,35.6713,64300.0
2010-06-17 10:00:00,53.82,53.83,53.35,53.42,221800.0,35.658,35.6646,35.3466,35.393,221800.0
2010-06-17 10:05:00,53.42,53.47,53.27,53.35,121100.0,35.393,35.4261,35.2936,35.3466,121100.0
2010-06-17 10:10:00,53.34,53.5,53.26,53.32,78900.0,35.34,35.446,35.287,35.3268,78900.0
2010-06-17 10:15:00,53.32,53.39,53.3,53.35,84700.0,35.3268,35.3731,35.3135,35.3466,84700.0
2010-06-17 10:20:00,53.36,53.51,53.33,53.51,73300.0,35.3533,35.4526,35.3334,35.4526,73300.0
2010-06-17 10:25:00,53.51,53.58,53.45,53.58,73900.0,35.4526,35.499,35.4129,35.499,73900.0
2010-06-17 10:30:00,53.58,53.59,53.5,53.53,66100.0,35.499,35.5056,35.446,35.4659,66100.0
2010-06-17 10:35:00,53.54,53.61,53.48,53.56,60800.0,35.4725,35.5189,35.4328,35.4858,60800.0
2010-06-17 10:40:00,53.56,53.67,53.54,53.6,60500.0,35.4858,35.5586,35.4725,35.5123,60500.0
2010-06-17 10:45:00,53.6,53.67,53.51,53.65,51300.0,35.5123,35.5586,35.4526,35.5454,51300.0
2010-06-17 10:50:00,53.66,53.76,53.66,53.76,72600.0,35.552,35.6183,35.552,35.6183,72600.0
2010-06-17 10:55:00,53.76,53.78,53.69,53.74,45900.0,35.6183,35.6315,35.5719,35.605,45900.0
2010-06-17 11:00:00,53.73,53.78,53.64,53.76,44700.0,35.5984,35.6315,35.5388,35.6183,44700.0
2010-06-17 11:05:00,53.76,53.83,53.72,53.75,56600.0,35.6183,35.6646,35.5918,35.6116,56600.0
2010-06-17 11:10:00,53.75,53.84,53.75,53.81,37700.0,35.6116,35.6713,35.6116,35.6514,37700.0
2010-06-17 11:15:00,53.8,53.82,53.76,53.8,32000.0,35.6448,35.658,35.6183,35.6448,32000.0
2010-06-17 11:20:00,53.8,53.89,53.8,53.87,24800.0,35.6448,35.7044,35.6448,35.6912,24800.0
2010-06-17 11:25:00,53.86,53.9,53.82,53.82,40400.0,35.6845,35.711,35.658,35.658,40400.0
2010-06-17 11:30:00,53.83,53.97,53.83,53.97,35200.0,35.6646,35.7574,35.6646,35.7574,35200.0
2010-06-17 11:35:00,53.97,54.0,53.95,53.98,58700.0,35.7574,35.7773,35.7442,35.764,58700.0
2010-06-17 11:40:00,53.97,53.98,53.88,53.89,28200.0,35.7574,35.764,35.6978,35.7044,28200.0
2010-06-17 11:45:00,53.88,54.0,53.86,53.97,42200.0,35.6978,35.7773,35.6845,35.7574,42200.0
2010-06-17 11:50:00,53.97,54.01,53.95,54.0,22800.0,35.7574,35.7839,35.7442,35.7773,22800.0
2010-06-17 11:55:00,54.01,54.03,53.92,53.92,31700.0,35.7839,35.7972,35.7243,35.7243,31700.0
2010-06-17 12:00:00,53.92,53.95,53.84,53.9,30900.0,35.7243,35.7442,35.6713,35.711,30900.0
2010-06-17 12:05:00,53.9,53.95,53.9,53.92,27700.0,35.711,35.7442,35.711,35.7243,27700.0
2010-06-17 12:10:00,53.92,53.92,53.83,53.85,44000.0,35.7243,35.7243,35.6646,35.6779,44000.0
2010-06-17 12:15:00,53.85,53.9,53.85,53.88,21800.0,35.6779,35.711,35.6779,35.6978,21800.0
2010-06-17 12:20:00,53.87,53.95,53.85,53.95,31600.0,35.6912,35.7442,35.6779,35.7442,31600.0
2010-06-17 12:25:00,53.96,53.99,53.8,53.85,31000.0,35.7508,35.7707,35.6448,35.6779,31000.0
2010-06-17 12:30:00,53.85,53.91,53.83,53.9,35100.0,35.6779,35.7177,35.6646,35.711,35100.0
2010-06-17 12:35:00,53.89,53.89,53.78,53.82,41600.0,35.7044,35.7044,35.6315,35.658,41600.0
2010-06-17 12:40:00,53.82,53.83,53.76,53.76,16700.0,35.658,35.6646,35.6183,35.6183,16700.0
2010-06-17 12:45:00,53.76,53.79,53.73,53.76,23100.0,35.6183,35.6381,35.5984,35.6183,23100.0
2010-06-17 12:50:00,53.76,53.86,53.75,53.85,22700.0,35.6183,35.6845,35.6116,35.6779,22700.0
2010-06-17 12:55:00,53.86,53.86,53.79,53.79,24000.0,35.6845,35.6845,35.6381,35.6381,24000.0
2010-06-17 13:00:00,53.79,53.79,53.72,53.78,28400.0,35.6381,35.6381,35.5918,35.6315,28400.0
2010-06-17 13:05:00,53.79,53.82,53.76,53.78,18000.0,35.6381,35.658,35.6183,35.6315,18000.0
2010-06-17 13:10:00,53.78,53.83,53.77,53.82,20400.0,35.6315,35.6646,35.6249,35.658,20400.0
2010-06-17 13:15:00,53.82,53.89,53.82,53.87,32900.0,35.658,35.7044,35.658,35.6912,32900.0
2010-06-17 13:20:00,53.87,53.94,53.87,53.91,28300.0,35.6912,35.7375,35.6912,35.7177,28300.0
2010-06-17 13:25:00,53.9,53.9,53.74,53.8,46100.0,35.711,35.711,35.605,35.6448,46100.0
2010-06-17 13:30:00,53.81,53.84,53.74,53.76,35200.0,35.6514,35.6713,35.605,35.6183,35200.0
2010-06-17 13:35:00,53.75,53.76,53.72,53.74,38700.0,35.6116,35.6183,35.5918,35.605,38700.0
2010-06-17 13:40:00,53.75,53.76,53.71,53.73,44700.0,35.6116,35.6183,35.5851,35.5984,44700.0
2010-06-17 13:45:00,53.73,53.81,53.69,53.81,43200.0,35.5984,35.6514,35.5719,35.6514,43200.0
2010-06-17 13:50:00,53.82,53.86,53.79,53.85,27400.0,35.658,35.6845,35.6381,35.6779,27400.0
2010-06-17 13:55:00,53.85,53.99,53.85,53.99,38800.0,35.6779,35.7707,35.6779,35.7707,38800.0
2010-06-17 14:00:00,54.0,54.07,53.98,53.98,31900.0,35.7773,35.8237,35.764,35.764,31900.0
2010-06-17 14:05:00,53.97,54.01,53.94,53.94,26000.0,35.7574,35.7839,35.7375,35.7375,26000.0
2010-06-17 14:10:00,53.94,53.98,53.93,53.96,35700.0,35.7375,35.764,35.7309,35.7508,35700.0
2010-06-17 14:15:00,53.96,53.96,53.89,53.94,29700.0,35.7508,35.7508,35.7044,35.7375,29700.0
2010-06-17 14:20:00,53.93,53.99,53.92,53.98,62800.0,35.7309,35.7707,35.7243,35.764,62800.0
2010-06-17 14:25:00,53.98,53.98,53.88,53.92,41000.0,35.764,35.764,35.6978,35.7243,41000.0
2010-06-17 14:30:00,53.92,53.93,53.86,53.91,36000.0,35.7243,35.7309,35.6845,35.7177,36000.0
2010-06-17 14:35:00,53.92,54.0,53.9,53.97,32400.0,35.7243,35.7773,35.711,35.7574,32400.0
2010-06-17 14:40:00,53.96,53.98,53.79,53.8,51600.0,35.7508,35.764,35.6381,35.6448,51600.0
2010-06-17 14:45:00,53.79,53.84,53.76,53.79,40800.0,35.6381,35.6713,35.6183,35.6381,40800.0
2010-06-17 14:50:00,53.79,53.8,53.74,53.74,39800.0,35.6381,35.6448,35.605,35.605,39800.0
2010-06-17 14:55:00,53.74,53.83,53.72,53.79,32300.0,35.605,35.6646,35.5918,35.6381,32300.0
2010-06-17 15:00:00,53.8,53.8,53.65,53.67,71000.0,35.6448,35.6448,35.5454,35.5586,71000.0
2010-06-17 15:05:00,53.67,53.75,53.66,53.72,92400.0,35.5586,35.6116,35.552,35.5918,92400.0
2010-06-17 15:10:00,53.72,53.81,53.69,53.69,110600.0,35.5918,35.6514,35.5719,35.5719,110600.0
2010-06-17 15:15:00,53.69,53.78,53.67,53.76,101600.0,35.5719,35.6315,35.5586,35.6183,101600.0
2010-06-17 15:20:00,53.75,53.82,53.73,53.82,112100.0,35.6116,35.658,35.5984,35.658,112100.0
2010-06-17 15:25:00,53.82,53.83,53.74,53.78,74500.0,35.658,35.6646,35.605,35.6315,74500.0
2010-06-17 15:30:00,53.77,53.94,53.77,53.89,99500.0,35.6249,35.7375,35.6249,35.7044,99500.0
2010-06-17 15:35:00,53.88,53.97,53.88,53.91,79400.0,35.6978,35.7574,35.6978,35.7177,79400.0
2010-06-17 15:40:00,53.91,53.95,53.88,53.91,99600.0,35.7177,35.7442,35.6978,35.7177,99600.0
2010-06-17 15:45:00,53.91,54.08,53.91,54.06,211000.0,35.7177,35.8303,35.7177,35.817,211000.0
2010-06-17 15:50:00,54.06,54.16,54.05,54.1,150100.0,35.817,35.8833,35.8104,35.8435,150100.0
2010-06-17 15:55:00,54.11,54.16,54.08,54.12,244100.0,35.8502,35.8833,35.8303,35.8568,244100.0
2010-06-18 09:30:00,54.29,54.29,54.13,54.13,1081500.0,35.9694,35.9694,35.8634,35.8634,1081500.0
2010-06-18 09:35:00,54.13,54.2,54.04,54.05,124200.0,35.8634,35.9098,35.8038,35.8104,124200.0
2010-06-18 09:40:00,54.04,54.1,53.99,54.02,61800.0,35.8038,35.8435,35.7707,35.7905,61800.0
2010-06-18 09:45:00,54.02,54.04,54.0,54.02,46200.0,35.7905,35.8038,35.7773,35.7905,46200.0
2010-06-18 09:50:00,54.03,54.03,53.74,53.74,136200.0,35.7972,35.7972,35.605,35.605,136200.0
2010-06-18 09:55:00,53.73,53.79,53.63,53.66,101100.0,35.5984,35.6381,35.5321,35.552,101100.0
2010-06-18 10:00:00,53.67,53.78,53.67,53.75,98700.0,35.5586,35.6315,35.5586,35.6116,98700.0
2010-06-18 10:05:00,53.76,53.92,53.75,53.9,82900.0,35.6183,35.7243,35.6116,35.711,82900.0
2010-06-18 10:10:00,53.92,54.02,53.92,53.92,53800.0,35.7243,35.7905,35.7243,35.7243,53800.0
2010-06-18 10:15:00,53.91,54.06,53.91,54.05,46500.0,35.7177,35.817,35.7177,35.8104,46500.0
2010-06-18 10:20:00,54.04,54.09,54.04,54.04,44600.0,35.8038,35.8369,35.8038,35.8038,44600.0
2010-06-18 10:25:00,54.05,54.1,53.98,53.99,81600.0,35.8104,35.8435,35.764,35.7707,81600.0
2010-06-18 10:30:00,53.99,54.2,53.97,54.19,94700.0,35.7707,35.9098,35.7574,35.9032,94700.0
2010-06-18 10:35:00,54.18,54.28,54.16,54.21,77100.0,35.8965,35.9628,35.8833,35.9164,77100.0
2010-06-18 10:40:00,54.21,54.21,54.12,54.15,80100.0,35.9164,35.9164,35.8568,35.8767,80100.0
2010-06-18 10:45:00,54.15,54.22,54.14,54.21,42100.0,35.8767,35.923,35.87,35.9164,42100.0
2010-06-18 10:50:00,54.21,54.27,54.19,54.24,51600.0,35.9164,35.9562,35.9032,35.9363,51600.0
2010-06-18 10:55:00,54.24,54.32,54.22,54.26,49200.0,35.9363,35.9893,35.923,35.9495,49200.0
2010-06-18 11:00:00,54.26,54.3,54.22,54.29,54900.0,35.9495,35.976,35.923,35.9694,54900.0
2010-06-18 11:05:00,54.28,54.39,54.27,54.34,36600.0,35.9628,36.0357,35.9562,36.0025,36600.0
2010-06-18 11:10:00,54.35,54.4,54.3,54.32,43600.0,36.0092,36.0423,35.976,35.9893,43600.0
2010-06-18 11:15:00,54.3,54.31,54.26,54.27,43600.0,35.976,35.9827,35.9495,35.9562,43600.0
2010-06-18 11:20:00,54.28,54.29,54.23,54.25,36900.0,35.9628,35.9694,35.9297,35.9429,36900.0
2010-06-18 11:25:00,54.25,54.26,54.19,54.24,41900.0,35.9429,35.9495,35.9032,35.9363,41900.0
2010-06-18 11:30:00,54.23,54.25,54.18,54.2,51100.0,35.9297,35.9429,35.8965,35.9098,51100.0
2010-06-18 11:35:00,54.21,54.25,54.2,54.23,69500.0,35.9164,35.9429,35.9098,35.9297,69500.0
2010-06-18 11:40:00,54.22,54.22,53.95,53.95,130600.0,35.923,35.923,35.7442,35.7442,130600.0
2010-06-18 11:45:00,53.95,53.96,53.78,53.9,114800.0,35.7442,35.7508,35.6315,35.711,114800.0
2010-06-18 11:50:00,53.89,53.95,53.86,53.87,49100.0,35.7044,35.7442,35.6845,35.6912,49100.0
2010-06-18 11:55:00,53.87,53.96,53.87,53.91,39900.0,35.6912,35.7508,35.6912,35.7177,39900.0
2010-06-18 12:00:00,53.92,54.05,53.9,54.02,79800.0,35.7243,35.8104,35.711,35.7905,79800.0
2010-06-18 12:05:00,54.02,54.11,53.99,54.03,98300.0,35.7905,35.8502,35.7707,35.7972,98300.0
2010-06-18 12:10:00,54.03,54.07,54.01,54.07,36600.0,35.7972,35.8237,35.7839,35.8237,36600.0
2010-06-18 12:15:00,54.07,54.11,54.03,54.1,45600.0,35.8237,35.8502,35.7972,35.8435,45600.0
2010-06-18 12:20:00,54.1,54.12,53.89,53.97,69600.0,35.8435,35.8568,35.7044,35.7574,69600.0
2010-06-18 12:25:00,53.97,53.98,53.89,53.94,48300.0,35.7574,35.764,35.7044,35.7375,48300.0
2010-06-18 12:30:00,53.94,53.97,53.82,53.89,31700.0,35.7375,35.7574,35.658,35.7044,31700.0
2010-06-18 12:35:00,53.89,53.89,53.77,53.77,47500.0,35.7044,35.7044,35.6249,35.6249,47500.0
2010-06-18 12:40:00,53.78,53.82,53.7,53.72,90700.0,35.6315,35.658,35.5785,35.5918,90700.0
2010-06-18 12:45:00,53.73,53.8,53.73,53.76,39900.0,35.5984,35.6448,35.5984,35.6183,39900.0
2010-06-18 12:50:00,53.75,53.84,53.75,53.81,22000.0,35.6116,35.6713,35.6116,35.6514,22000.0
2010-06-18 12:55:00,53.81,53.81,53.68,53.68,36900.0,35.6514,35.6514,35.5653,35.5653,36900.0
2010-06-18 13:00:00,53.69,53.85,53.66,53.84,33100.0,35.5719,35.6779,35.552,35.6713,33100.0
2010-06-18 13:05:00,53.84,53.93,53.82,53.85,29100.0,35.6713,35.7309,35.658,35.6779,29100.0
2010-06-18 13:10:00,53.85,53.92,53.69,53.69,57500.0,35.6779,35.7243,35.5719,35.5719,57500.0
2010-06-18 13:15:00,53.7,53.72,53.63,53.65,67600.0,35.5785,35.5918,35.5321,35.5454,67600.0
2010-06-18 13:20:00,53.65,53.71,53.65,53.69,27200.0,35.5454,35.5851,35.5454,35.5719,27200.0
2010-06-18 13:25:00,53.7,53.75,53.68,53.69,30300.0,35.5785,35.6116,35.5653,35.5719,30300.0
2010-06-18 13:30:00,53.68,53.7,53.64,53.7,29700.0,35.5653,35.5785,35.5388,35.5785,29700.0
2010-06-18 13:35:00,53.69,53.85,53.69,53.85,15500.0,35.5719,35.6779,35.5719,35.6779,15500.0
2010-06-18 13:40:00,53.85,53.89,53.81,53.83,42800.0,35.6779,35.7044,35.6514,35.6646,42800.0
2010-06-18 13:45:00,53.83,53.85,53.72,53.76,41600.0,35.6646,35.6779,35.5918,35.6183,41600.0
2010-06-18 13:50:00,53.77,53.8,53.71,53.78,39500.0,35.6249,35.6448,35.5851,35.6315,39500.0
2010-06-18 13:55:00,53.77,53.85,53.77,53.79,30300.0,35.6249,35.6779,35.6249,35.6381,30300.0
2010-06-18 14:00:00,53.8,53.85,53.78,53.8,42900.0,35.6448,35.6779,35.6315,35.6448,42900.0
2010-06-18 14:05:00,53.8,53.82,53.79,53.8,21600.0,35.6448,35.658,35.6381,35.6448,21600.0
2010-06-18 14:10:00,53.8,53.91,53.8,53.87,46500.0,35.6448,35.7177,35.6448,35.6912,46500.0
2010-06-18 14:15:00,53.87,53.92,53.85,53.85,32900.0,35.6912,35.7243,35.6779,35.6779,32900.0
2010-06-18 14:20:00,53.85,53.88,53.8,53.8,33900.0,35.6779,35.6978,35.6448,35.6448,33900.0
2010-06-18 14:25:00,53.8,53.9,53.8,53.9,27100.0,35.6448,35.711,35.6448,35.711,27100.0
2010-06-18 14:30:00,53.9,53.91,53.85,53.85,28300.0,35.711,35.7177,35.6779,35.6779,28300.0
2010-06-18 14:35:00,53.84,53.84,53.69,53.8,69800.0,35.6713,35.6713,35.5719,35.6448,69800.0
2010-06-18 14:40:00,53.8,53.84,53.78,53.78,100400.0,35.6448,35.6713,35.6315,35.6315,100400.0
2010-06-18 14:45:00,53.79,53.82,53.78,53.81,52400.0,35.6381,35.658,35.6315,35.6514,52400.0
2010-06-18 14:50:00,53.81,53.84,53.8,53.8,47000.0,35.6514,35.6713,35.6448,35.6448,47000.0
2010-06-18 14:55:00,53.81,53.82,53.75,53.79,40800.0,35.6514,35.658,35.6116,35.6381,40800.0
2010-06-18 15:00:00,53.79,53.8,53.69,53.69,67800.0,35.6381,35.6448,35.5719,35.5719,67800.0
2010-06-18 15:05:00,53.69,53.72,53.65,53.65,137800.0,35.5719,35.5918,35.5454,35.5454,137800.0
2010-06-18 15:10:00,53.64,53.77,53.63,53.76,54900.0,35.5388,35.6249,35.5321,35.6183,54900.0
2010-06-18 15:15:00,53.76,53.76,53.64,53.65,79600.0,35.6183,35.6183,35.5388,35.5454,79600.0
2010-06-18 15:20:00,53.65,53.69,53.6,53.6,71800.0,35.5454,35.5719,35.5123,35.5123,71800.0
2010-06-18 15:25:00,53.6,53.67,53.59,53.64,87700.0,35.5123,35.5586,35.5056,35.5388,87700.0
2010-06-18 15:30:00,53.64,53.65,53.58,53.59,96000.0,35.5388,35.5454,35.499,35.5056,96000.0
2010-06-18 15:35:00,53.58,53.66,53.58,53.65,149400.0,35.499,35.552,35.499,35.5454,149400.0
2010-06-18 15:40:00,53.65,53.66,53.61,53.64,108500.0,35.5454,35.552,35.5189,35.5388,108500.0
2010-06-18 15:45:00,53.64,53.73,53.64,53.72,211000.0,35.5388,35.5984,35.5388,35.5918,211000.0
2010-06-18 15:50:00,53.72,53.76,53.69,53.75,193600.0,35.5918,35.6183,35.5719,35.6116,193600.0
2010-06-18 15:55:00,53.74,53.74,53.65,53.68,444700.0,35.605,35.605,35.5454,35.5653,444700.0
2010-06-21 09:30:00,53.97,54.16,53.73,53.73,140400.0,35.7574,35.8833,35.5984,35.5984,140400.0
2010-06-21 09:35:00,53.73,53.85,53.57,53.62,163700.0,35.5984,35.6779,35.4924,35.5255,163700.0
2010-06-21 09:40:00,53.62,53.72,53.49,53.56,124600.0,35.5255,35.5918,35.4394,35.4858,124600.0
2010-06-21 09:45:00,53.55,53.55,53.25,53.46,162400.0,35.4791,35.4791,35.2804,35.4195,162400.0
2010-06-21 09:50:00,53.45,53.67,53.45,53.66,94100.0,35.4129,35.5586,35.4129,35.552,94100.0
2010-06-21 09:55:00,53.66,53.87,53.66,53.76,145700.0,35.552,35.6912,35.552,35.6183,145700.0
2010-06-21 10:00:00,53.76,53.82,53.74,53.81,74600.0,35.6183,35.658,35.605,35.6514,74600.0
2010-06-21 10:05:00,53.8,53.81,53.51,53.6,149900.0,35.6448,35.6514,35.4526,35.5123,149900.0
2010-06-21 10:10:00,53.6,53.64,53.58,53.62,59800.0,35.5123,35.5388,35.499,35.5255,59800.0
2010-06-21 10:15:00,53.61,53.64,53.5,53.5,68500.0,35.5189,35.5388,35.446,35.446,68500.0
2010-06-21 10:20:00,53.49,53.65,53.48,53.57,93400.0,35.4394,35.5454,35.4328,35.4924,93400.0
2010-06-21 10:25:00,53.55,53.55,53.44,53.44,70100.0,35.4791,35.4791,35.4063,35.4063,70100.0
2010-06-21 10:30:00,53.43,53.5,53.36,53.38,91600.0,35.3996,35.446,35.3533,35.3665,91600.0
2010-06-21 10:35:00,53.38,53.41,53.36,53.39,66100.0,35.3665,35.3864,35.3533,35.3731,66100.0
2010-06-21 10:40:00,53.39,53.4,53.34,53.38,46300.0,35.3731,35.3798,35.34,35.3665,46300.0
2010-06-21 10:45:00,53.37,53.38,53.26,53.28,121600.0,35.3599,35.3665,35.287,35.3003,121600.0
2010-06-21 10:50:00,53.28,53.28,53.12,53.15,127000.0,35.3003,35.3003,35.1942,35.2141,127000.0
2010-06-21 10:55:00,53.16,53.17,52.99,53.06,163300.0,35.2207,35.2274,35.1081,35.1545,163300.0
2010-06-21 11:00:00,53.06,53.14,53.05,53.11,116300.0,35.1545,35.2075,35.1479,35.1876,116300.0
2010-06-21 11:05:00,53.11,53.11,53.03,53.06,72900.0,35.1876,35.1876,35.1346,35.1545,72900.0
2010-06-21 11:10:00,53.06,53.07,53.0,53.07,59300.0,35.1545,35.1611,35.1147,35.1611,59300.0
2010-06-21 11:15:00,53.06,53.15,53.06,53.12,53100.0,35.1545,35.2141,35.1545,35.1942,53100.0
2010-06-21 11:20:00,53.12,53.13,53.02,53.04,78900.0,35.1942,35.2009,35.128,35.1412,78900.0
2010-06-21 11:25:00,53.03,53.08,52.94,53.04,59500.0,35.1346,35.1677,35.075,35.1412,59500.0
2010-06-21 11:30:00,53.04,53.11,53.03,53.1,37100.0,35.1412,35.1876,35.1346,35.181,37100.0
2010-06-21 11:35:00,53.11,53.11,53.06,53.07,39900.0,35.1876,35.1876,35.1545,35.1611,39900.0
2010-06-21 11:40:00,53.06,53.06,52.97,52.97,65900.0,35.1545,35.1545,35.0949,35.0949,65900.0
2010-06-21 11:45:00,52.98,52.98,52.94,52.95,72400.0,35.1015,35.1015,35.075,35.0816,72400.0
2010-06-21 11:50:00,52.95,53.01,52.94,52.96,109300.0,35.0816,35.1214,35.075,35.0882,109300.0
2010-06-21 11:55:00,52.96,53.0,52.88,52.88,139400.0,35.0882,35.1147,35.0352,35.0352,139400.0
2010-06-21 12:00:00,52.89,52.92,52.81,52.87,110700.0,35.0419,35.0617,34.9889,35.0286,110700.0
2010-06-21 12:05:00,52.88,52.88,52.74,52.85,119100.0,35.0352,35.0352,34.9425,35.0154,119100.0
2010-06-21 12:10:00,52.86,52.88,52.76,52.78,81700.0,35.022,35.0352,34.9557,34.969,81700.0
2010-06-21 12:15:00,52.77,52.81,52.74,52.75,81700.0,34.9624,34.9889,34.9425,34.9491,81700.0
2010-06-21 12:20:00,52.74,52.8,52.67,52.72,92900.0,34.9425,34.9822,34.8961,34.9292,92900.0
2010-06-21 12:25:00,52.72,52.8,52.72,52.76,113500.0,34.9292,34.9822,34.9292,34.9557,113500.0
2010-06-21 12:30:00,52.75,52.82,52.71,52.81,60800.0,34.9491,34.9955,34.9226,34.9889,60800.0
2010-06-21 12:35:00,52.81,52.85,52.8,52.85,46900.0,34.9889,35.0154,34.9822,35.0154,46900.0
2010-06-21 12:40:00,52.85,52.89,52.8,52.82,39600.0,35.0154,35.0419,34.9822,34.9955,39600.0
2010-06-21 12:45:00,52.82,52.85,52.8,52.83,22900.0,34.9955,35.0154,34.9822,35.0021,22900.0
2010-06-21 12:50:00,52.83,52.83,52.75,52.79,51600.0,35.0021,35.0021,34.9491,34.9756,51600.0
2010-06-21 12:55:00,52.79,52.85,52.79,52.84,31000.0,34.9756,35.0154,34.9756,35.0087,31000.0
2010-06-21 13:00:00,52.86,52.86,52.8,52.81,33900.0,35.022,35.022,34.9822,34.9889,33900.0
2010-06-21 13:05:00,52.82,52.93,52.8,52.93,57900.0,34.9955,35.0684,34.9822,35.0684,57900.0
2010-06-21 13:10:00,52.93,53.08,52.92,53.06,60200.0,35.0684,35.1677,35.0617,35.1545,60200.0
2010-06-21 13:15:00,53.06,53.08,53.01,53.01,33200.0,35.1545,35.1677,35.1214,35.1214,33200.0
2010-06-21 13:20:00,53.01,53.01,52.85,52.85,97400.0,35.1214,35.1214,35.0154,35.0154,97400.0
2010-06-21 13:25:00,52.86,52.88,52.82,52.83,78000.0,35.022,35.0352,34.9955,35.0021,78000.0
2010-06-21 13:30:00,52.84,52.94,52.79,52.93,65700.0,35.0087,35.075,34.9756,35.0684,65700.0
2010-06-21 13:35:00,52.93,52.97,52.77,52.79,58400.0,35.0684,35.0949,34.9624,34.9756,58400.0
2010-06-21 13:40:00,52.79,52.89,52.75,52.83,55700.0,34.9756,35.0419,34.9491,35.0021,55700.0
2010-06-21 13:45:00,52.83,52.85,52.76,52.85,58000.0,35.0021,35.0154,34.9557,35.0154,58000.0
2010-06-21 13:50:00,52.86,52.97,52.84,52.9,37200.0,35.022,35.0949,35.0087,35.0485,37200.0
2010-06-21 13:55:00,52.9,52.9,52.78,52.86,66600.0,35.0485,35.0485,34.969,35.022,66600.0
2010-06-21 14:00:00,52.85,52.93,52.85,52.9,39400.0,35.0154,35.0684,35.0154,35.0485,39400.0
2010-06-21 14:05:00,52.91,53.01,52.86,52.97,63900.0,35.0551,35.1214,35.022,35.0949,63900.0
2010-06-21 14:10:00,52.98,53.08,52.96,53.08,42900.0,35.1015,35.1677,35.0882,35.1677,42900.0
2010-06-21 14:15:00,53.08,53.16,53.08,53.09,71500.0,35.1677,35.2207,35.1677,35.1744,71500.0
2010-06-21 14:20:00,53.08,53.16,53.07,53.16,77300.0,35.1677,35.2207,35.1611,35.2207,77300.0
2010-06-21 14:25:00,53.15,53.16,53.0,53.02,73300.0,35.2141,35.2207,35.1147,35.128,73300.0
2010-06-21 14:30:00,53.03,53.1,53.03,53.09,42000.0,35.1346,35.181,35.1346,35.1744,42000.0
2010-06-21 14:35:00,53.08,53.15,53.06,53.12,47600.0,35.1677,35.2141,35.1545,35.1942,47600.0
2010-06-21 14:40:00,53.13,53.13,53.01,53.06,65700.0,35.2009,35.2009,35.1214,35.1545,65700.0
2010-06-21 14:45:00,53.06,53.11,52.97,52.98,86200.0,35.1545,35.1876,35.0949,35.1015,86200.0
2010-06-21 14:50:00,52.99,53.01,52.92,52.93,50300.0,35.1081,35.1214,35.0617,35.0684,50300.0
2010-06-21 14:55:00,52.93,52.96,52.9,52.94,52000.0,35.0684,35.0882,35.0485,35.075,52000.0
2010-06-21 15:00:00,52.94,53.01,52.93,53.01,171400.0,35.075,35.1214,35.0684,35.1214,171400.0
2010-06-21 15:05:00,53.0,53.09,53.0,53.05,230900.0,35.1147,35.1744,35.1147,35.1479,230900.0
2010-06-21 15:10:00,53.04,53.05,52.91,52.93,199200.0,35.1412,35.1479,35.0551,35.0684,199200.0
2010-06-21 15:15:00,52.93,52.94,52.69,52.7,195400.0,35.0684,35.075,34.9094,34.916,195400.0
2010-06-21 15:20:00,52.7,52.81,52.68,52.78,116100.0,34.916,34.9889,34.9027,34.969,116100.0
2010-06-21 15:25:00,52.78,52.83,52.64,52.66,170900.0,34.969,35.0021,34.8762,34.8895,170900.0
2010-06-21 15:30:00,52.66,52.74,52.61,52.74,116300.0,34.8895,34.9425,34.8563,34.9425,116300.0
2010-06-21 15:35:00,52.74,52.74,52.66,52.71,121700.0,34.9425,34.9425,34.8895,34.9226,121700.0
2010-06-21 15:40:00,52.71,52.72,52.48,52.52,210500.0,34.9226,34.9292,34.7702,34.7967,210500.0
2010-06-21 15:45:00,52.52,52.65,52.52,52.65,272200.0,34.7967,34.8828,34.7967,34.8828,272200.0
2010-06-21 15:50:00,52.65,52.83,52.64,52.77,272000.0,34.8828,35.0021,34.8762,34.9624,272000.0
2010-06-21 15:55:00,52.77,52.95,52.77,52.92,685700.0,34.9624,35.0816,34.9624,35.0617,685700.0
2010-06-22 09:30:00,53.15,53.6,52.91,53.6,215800.0,35.2141,35.5123,35.0551,35.5123,215800.0
2010-06-22 09:35:00,53.6,53.6,53.09,53.16,188700.0,35.5123,35.5123,35.1744,35.2207,188700.0
2010-06-22 09:40:00,53.16,53.19,52.93,52.94,212400.0,35.2207,35.2406,35.0684,35.075,212400.0
2010-06-22 09:45:00,52.94,53.02,52.79,52.86,262400.0,35.075,35.128,34.9756,35.022,262400.0
2010-06-22 09:50:00,52.87,52.92,52.54,52.61,210300.0,35.0286,35.0617,34.81,34.8563,210300.0
2010-06-22 09:55:00,52.61,52.76,52.59,52.75,122800.0,34.8563,34.9557,34.8431,34.9491,122800.0
2010-06-22 10:00:00,52.75,52.75,52.14,52.22,338500.0,34.9491,34.9491,34.545,34.598,338500.0
2010-06-22 10:05:00,52.23,52.44,52.23,52.36,118500.0,34.6046,34.7437,34.6046,34.6907,118500.0
2010-06-22 10:10:00,52.37,52.58,52.35,52.58,142100.0,34.6973,34.8365,34.6841,34.8365,142100.0
2010-06-22 10:15:00,52.57,52.6,52.5,52.53,181000.0,34.8298,34.8497,34.7835,34.8033,181000.0
2010-06-22 10:20:00,52.53,52.66,52.45,52.63,96600.0,34.8033,34.8895,34.7503,34.8696,96600.0
2010-06-22 10:25:00,52.62,52.74,52.58,52.69,109600.0,34.863,34.9425,34.8365,34.9094,109600.0
2010-06-22 10:30:00,52.71,52.71,52.42,52.43,153700.0,34.9226,34.9226,34.7305,34.7371,153700.0
2010-06-22 10:35:00,52.42,52.54,52.38,52.53,104400.0,34.7305,34.81,34.704,34.8033,104400.0
2010-06-22 10:40:00,52.51,52.62,52.51,52.62,83400.0,34.7901,34.863,34.7901,34.863,83400.0
2010-06-22 10:45:00,52.62,52.68,52.6,52.65,88700.0,34.863,34.9027,34.8497,34.8828,88700.0
2010-06-22 10:50:00,52.64,52.78,52.63,52.77,92200.0,34.8762,34.969,34.8696,34.9624,92200.0
2010-06-22 10:55:00,52.77,52.89,52.76,52.82,143400.0,34.9624,35.0419,34.9557,34.9955,143400.0
2010-06-22 11:00:00,52.82,52.86,52.8,52.82,111300.0,34.9955,35.022,34.9822,34.9955,111300.0
2010-06-22 11:05:00,52.82,52.83,52.67,52.71,64300.0,34.9955,35.0021,34.8961,34.9226,64300.0
2010-06-22 11:10:00,52.72,52.82,52.7,52.82,49400.0,34.9292,34.9955,34.916,34.9955,49400.0
2010-06-22 11:15:00,52.82,52.86,52.75,52.81,53500.0,34.9955,35.022,34.9491,34.9889,53500.0
2010-06-22 11:20:00,52.81,52.84,52.75,52.8,44200.0,34.9889,35.0087,34.9491,34.9822,44200.0
2010-06-22 11:25:00,52.79,52.85,52.73,52.8,54600.0,34.9756,35.0154,34.9359,34.9822,54600.0
2010-06-22 11:30:00,52.81,52.99,52.78,52.97,69500.0,34.9889,35.1081,34.969,35.0949,69500.0
2010-06-22 11:35:00,52.98,53.19,52.95,53.02,205100.0,35.1015,35.2406,35.0816,35.128,205100.0
2010-06-22 11:40:00,53.02,53.02,52.89,52.89,52900.0,35.128,35.128,35.0419,35.0419,52900.0
2010-06-22 11:45:00,52.89,53.02,52.89,53.0,35000.0,35.0419,35.128,35.0419,35.1147,35000.0
2010-06-22 11:50:00,53.0,53.14,53.0,53.0,42200.0,35.1147,35.2075,35.1147,35.1147,42200.0
2010-06-22 11:55:00,53.0,53.0,52.88,52.98,39300.0,35.1147,35.1147,35.0352,35.1015,39300.0
2010-06-22 12:00:00,52.98,53.06,52.97,53.02,36800.0,35.1015,35.1545,35.0949,35.128,36800.0
2010-06-22 12:05:00,53.02,53.08,53.02,53.07,34500.0,35.128,35.1677,35.128,35.1611,34500.0
2010-06-22 12:10:00,53.08,53.16,53.04,53.08,57200.0,35.1677,35.2207,35.1412,35.1677,57200.0
2010-06-22 12:15:00,53.07,53.13,53.04,53.12,58600.0,35.1611,35.2009,35.1412,35.1942,58600.0
2010-06-22 12:20:00,53.11,53.14,53.06,53.11,35300.0,35.1876,35.2075,35.1545,35.1876,35300.0
2010-06-22 12:25:00,53.13,53.15,53.03,53.03,24500.0,35.2009,35.2141,35.1346,35.1346,24500.0
2010-06-22 12:30:00,53.03,53.03,52.94,52.99,37200.0,35.1346,35.1346,35.075,35.1081,37200.0
2010-06-22 12:35:00,52.98,52.98,52.88,52.88,40500.0,35.1015,35.1015,35.0352,35.0352,40500.0
2010-06-22 12:40:00,52.91,52.94,52.85,52.88,25900.0,35.0551,35.075,35.0154,35.0352,25900.0
2010-06-22 12:45:00,52.87,52.97,52.87,52.96,30300.0,35.0286,35.0949,35.0286,35.0882,30300.0
2010-06-22 12:50:00,52.96,53.0,52.9,53.0,28900.0,35.0882,35.1147,35.0485,35.1147,28900.0
2010-06-22 12:55:00,53.0,53.01,52.89,52.89,48800.0,35.1147,35.1214,35.0419,35.0419,48800.0
2010-06-22 13:00:00,52.9,52.97,52.87,52.97,77600.0,35.0485,35.0949,35.0286,35.0949,77600.0
2010-06-22 13:05:00,52.99,53.05,52.96,53.0,27700.0,35.1081,35.1479,35.0882,35.1147,27700.0
2010-06-22 13:10:00,53.0,53.02,52.95,52.99,20200.0,35.1147,35.128,35.0816,35.1081,20200.0
2010-06-22 13:15:00,52.99,53.01,52.95,52.99,28000.0,35.1081,35.1214,35.0816,35.1081,28000.0
2010-06-22 13:20:00,52.99,53.01,52.88,52.91,43600.0,35.1081,35.1214,35.0352,35.0551,43600.0
2010-06-22 13:25:00,52.91,52.92,52.82,52.84,78400.0,35.0551,35.0617,34.9955,35.0087,78400.0
2010-06-22 13:30:00,52.84,52.85,52.68,52.71,75400.0,35.0087,35.0154,34.9027,34.9226,75400.0
2010-06-22 13:35:00,52.71,52.76,52.6,52.69,149400.0,34.9226,34.9557,34.8497,34.9094,149400.0
2010-06-22 13:40:00,52.68,52.75,52.62,52.71,63700.0,34.9027,34.9491,34.863,34.9226,63700.0
2010-06-22 13:45:00,52.72,52.77,52.69,52.71,58600.0,34.9292,34.9624,34.9094,34.9226,58600.0
2010-06-22 13:50:00,52.71,52.72,52.6,52.62,44500.0,34.9226,34.9292,34.8497,34.863,44500.0
2010-06-22 13:55:00,52.62,52.67,52.59,52.61,27000.0,34.863,34.8961,34.8431,34.8563,27000.0
2010-06-22 14:00:00,52.6,52.6,52.38,52.4,85100.0,34.8497,34.8497,34.704,34.7172,85100.0
2010-06-22 14:05:00,52.4,52.46,52.3,52.31,102700.0,34.7172,34.757,34.651,34.6576,102700.0
2010-06-22 14:10:00,52.31,52.46,52.27,52.45,46800.0,34.6576,34.757,34.6311,34.7503,46800.0
2010-06-22 14:15:00,52.46,52.54,52.46,52.5,52500.0,34.757,34.81,34.757,34.7835,52500.0
2010-06-22 14:20:00,52.5,52.53,52.4,52.4,36800.0,34.7835,34.8033,34.7172,34.7172,36800.0
2010-06-22 14:25:00,52.4,52.43,52.33,52.41,40600.0,34.7172,34.7371,34.6708,34.7238,40600.0
2010-06-22 14:30:00,52.41,52.44,52.34,52.41,48400.0,34.7238,34.7437,34.6775,34.7238,48400.0
2010-06-22 14:35:00,52.42,52.49,52.36,52.4,48300.0,34.7305,34.7768,34.6907,34.7172,48300.0
2010-06-22 14:40:00,52.39,52.39,52.15,52.16,131100.0,34.7106,34.7106,34.5516,34.5582,131100.0
2010-06-22 14:45:00,52.14,52.14,51.99,52.0,246600.0,34.545,34.545,34.4456,34.4522,246600.0
2010-06-22 14:50:00,51.99,52.05,51.9,52.0,222500.0,34.4456,34.4853,34.3859,34.4522,222500.0
2010-06-22 14:55:00,52.0,52.09,51.9,52.04,113100.0,34.4522,34.5118,34.3859,34.4787,113100.0
2010-06-22 15:00:00,52.06,52.17,52.03,52.15,127200.0,34.4919,34.5648,34.4721,34.5516,127200.0
2010-06-22 15:05:00,52.15,52.19,52.08,52.09,81800.0,34.5516,34.5781,34.5052,34.5118,81800.0
2010-06-22 15:10:00,52.09,52.24,52.08,52.21,96200.0,34.5118,34.6112,34.5052,34.5913,96200.0
2010-06-22 15:15:00,52.21,52.35,52.2,52.34,95400.0,34.5913,34.6841,34.5847,34.6775,95400.0
2010-06-22 15:20:00,52.34,52.38,52.29,52.3,286200.0,34.6775,34.704,34.6443,34.651,286200.0
2010-06-22 15:25:00,52.3,52.4,52.24,52.27,269100.0,34.651,34.7172,34.6112,34.6311,269100.0
2010-06-22 15:30:00,52.27,52.28,52.07,52.13,631500.0,34.6311,34.6377,34.4986,34.5383,631500.0
2010-06-22 15:35:00,52.13,52.27,52.09,52.24,155400.0,34.5383,34.6311,34.5118,34.6112,155400.0
2010-06-22 15:40:00,52.25,52.31,52.19,52.26,156900.0,34.6178,34.6576,34.5781,34.6245,156900.0
2010-06-22 15:45:00,52.26,52.33,52.25,52.32,217700.0,34.6245,34.6708,34.6178,34.6642,217700.0
2010-06-22 15:50:00,52.32,52.34,52.23,52.33,271400.0,34.6642,34.6775,34.6046,34.6708,271400.0
2010-06-22 15:55:00,52.32,52.36,52.24,52.27,516200.0,34.6642,34.6907,34.6112,34.6311,516200.0
2010-06-23 09:30:00,52.32,52.55,52.24,52.35,73100.0,34.6642,34.8166,34.6112,34.6841,73100.0
2010-06-23 09:35:00,52.36,52.47,52.31,52.34,36200.0,34.6907,34.7636,34.6576,34.6775,36200.0
2010-06-23 09:40:00,52.38,52.53,52.31,52.5,61000.0,34.704,34.8033,34.6576,34.7835,61000.0
2010-06-23 09:45:00,52.5,52.73,52.43,52.67,101200.0,34.7835,34.9359,34.7371,34.8961,101200.0
2010-06-23 09:50:00,52.66,52.74,52.62,52.71,73500.0,34.8895,34.9425,34.863,34.9226,73500.0
2010-06-23 09:55:00,52.7,52.9,52.7,52.88,134400.0,34.916,35.0485,34.916,35.0352,134400.0
2010-06-23 10:00:00,52.87,52.88,52.42,52.55,235200.0,35.0286,35.0352,34.7305,34.8166,235200.0
2010-06-23 10:05:00,52.54,52.58,52.4,52.5,185800.0,34.81,34.8365,34.7172,34.7835,185800.0
2010-06-23 10:10:00,52.51,52.69,52.45,52.6,121000.0,34.7901,34.9094,34.7503,34.8497,121000.0
2010-06-23 10:15:00,52.59,52.62,52.51,52.54,101900.0,34.8431,34.863,34.7901,34.81,101900.0
2010-06-23 10:20:00,52.53,52.55,52.43,52.51,60500.0,34.8033,34.8166,34.7371,34.7901,60500.0
2010-06-23 10:25:00,52.51,52.56,52.43,52.44,44200.0,34.7901,34.8232,34.7371,34.7437,44200.0
2010-06-23 10:30:00,52.44,52.67,52.44,52.64,90400.0,34.7437,34.8961,34.7437,34.8762,90400.0
2010-06-23 10:35:00,52.66,52.66,52.53,52.55,33700.0,34.8895,34.8895,34.8033,34.8166,33700.0
2010-06-23 10:40:00,52.54,52.66,52.49,52.53,128700.0,34.81,34.8895,34.7768,34.8033,128700.0
2010-06-23 10:45:00,52.51,52.57,52.46,52.54,65300.0,34.7901,34.8298,34.757,34.81,65300.0
2010-06-23 10:50:00,52.55,52.69,52.52,52.67,53900.0,34.8166,34.9094,34.7967,34.8961,53900.0
2010-06-23 10:55:00,52.68,52.8,52.68,52.72,111700.0,34.9027,34.9822,34.9027,34.9292,111700.0
2010-06-23 11:00:00,52.71,52.71,52.61,52.65,57000.0,34.9226,34.9226,34.8563,34.8828,57000.0
2010-06-23 11:05:00,52.66,52.69,52.63,52.64,35700.0,34.8895,34.9094,34.8696,34.8762,35700.0
2010-06-23 11:10:00,52.63,52.65,52.52,52.6,72900.0,34.8696,34.8828,34.7967,34.8497,72900.0
2010-06-23 11:15:00,52.61,52.62,52.52,52.54,42500.0,34.8563,34.863,34.7967,34.81,42500.0
2010-06-23 11:20:00,52.54,52.56,52.5,52.52,79100.0,34.81,34.8232,34.7835,34.7967,79100.0
2010-06-23 11:25:00,52.52,52.54,52.48,52.51,44400.0,34.7967,34.81,34.7702,34.7901,44400.0
2010-06-23 11:30:00,52.51,52.53,52.46,52.48,36200.0,34.7901,34.8033,34.757,34.7702,36200.0
2010-06-23 11:35:00,52.48,52.48,52.4,52.44,42100.0,34.7702,34.7702,34.7172,34.7437,42100.0
2010-06-23 11:40:00,52.44,52.47,52.42,52.43,44400.0,34.7437,34.7636,34.7305,34.7371,44400.0
2010-06-23 11:45:00,52.43,52.45,52.38,52.41,45000.0,34.7371,34.7503,34.704,34.7238,45000.0
2010-06-23 11:50:00,52.4,52.44,52.32,52.32,25800.0,34.7172,34.7437,34.6642,34.6642,25800.0
2010-06-23 11:55:00,52.32,52.43,52.3,52.39,31500.0,34.6642,34.7371,34.651,34.7106,31500.0
2010-06-23 12:00:00,52.39,52.44,52.39,52.42,21900.0,34.7106,34.7437,34.7106,34.7305,21900.0
2010-06-23 12:05:00,52.42,52.48,52.41,52.46,20100.0,34.7305,34.7702,34.7238,34.757,20100.0
2010-06-23 12:10:00,52.45,52.45,52.35,52.35,24600.0,34.7503,34.7503,34.6841,34.6841,24600.0
2010-06-23 12:15:00,52.35,52.42,52.34,52.42,30700.0,34.6841,34.7305,34.6775,34.7305,30700.0
2010-06-23 12:20:00,52.42,52.46,52.4,52.43,26000.0,34.7305,34.757,34.7172,34.7371,26000.0
2010-06-23 12:25:00,52.43,52.46,52.41,52.42,27100.0,34.7371,34.757,34.7238,34.7305,27100.0
2010-06-23 12:30:00,52.41,52.41,52.34,52.35,20400.0,34.7238,34.7238,34.6775,34.6841,20400.0
2010-06-23 12:35:00,52.35,52.41,52.35,52.35,29900.0,34.6841,34.7238,34.6841,34.6841,29900.0
2010-06-23 12:40:00,52.36,52.45,52.36,52.45,13800.0,34.6907,34.7503,34.6907,34.7503,13800.0
2010-06-23 12:45:00,52.46,52.47,52.42,52.44,38200.0,34.757,34.7636,34.7305,34.7437,38200.0
2010-06-23 12:50:00,52.45,52.46,52.43,52.44,49500.0,34.7503,34.757,34.7371,34.7437,49500.0
2010-06-23 12:55:00,52.43,52.47,52.41,52.45,37200.0,34.7371,34.7636,34.7238,34.7503,37200.0
2010-06-23 13:00:00,52.45,52.51,52.44,52.45,61400.0,34.7503,34.7901,34.7437,34.7503,61400.0
2010-06-23 13:05:00,52.45,52.5,52.42,52.5,41400.0,34.7503,34.7835,34.7305,34.7835,41400.0
2010-06-23 13:10:00,52.5,52.51,52.48,52.5,33100.0,34.7835,34.7901,34.7702,34.7835,33100.0
2010-06-23 13:15:00,52.5,52.55,52.45,52.54,41700.0,34.7835,34.8166,34.7503,34.81,41700.0
2010-06-23 13:20:00,52.55,52.57,52.51,52.55,22800.0,34.8166,34.8298,34.7901,34.8166,22800.0
2010-06-23 13:25:00,52.55,52.56,52.53,52.55,35500.0,34.8166,34.8232,34.8033,34.8166,35500.0
2010-06-23 13:30:00,52.54,52.58,52.54,52.56,35600.0,34.81,34.8365,34.81,34.8232,35600.0
2010-06-23 13:35:00,52.56,52.59,52.51,52.59,38300.0,34.8232,34.8431,34.7901,34.8431,38300.0
2010-06-23 13:40:00,52.59,52.7,52.59,52.7,52200.0,34.8431,34.916,34.8431,34.916,52200.0
2010-06-23 13:45:00,52.7,52.72,52.67,52.72,30600.0,34.916,34.9292,34.8961,34.9292,30600.0
2010-06-23 13:50:00,52.72,52.78,52.71,52.76,55100.0,34.9292,34.969,34.9226,34.9557,55100.0
2010-06-23 13:55:00,52.76,52.84,52.73,52.83,27000.0,34.9557,35.0087,34.9359,35.0021,27000.0
2010-06-23 14:00:00,52.84,52.87,52.8,52.85,82200.0,35.0087,35.0286,34.9822,35.0154,82200.0
2010-06-23 14:05:00,52.85,52.85,52.78,52.84,41600.0,35.0154,35.0154,34.969,35.0087,41600.0
2010-06-23 14:10:00,52.85,52.85,52.71,52.73,36000.0,35.0154,35.0154,34.9226,34.9359,36000.0
2010-06-23 14:15:00,52.73,52.81,52.63,52.8,50000.0,34.9359,34.9889,34.8696,34.9822,50000.0
2010-06-23 14:20:00,52.79,52.8,52.6,52.7,45500.0,34.9756,34.9822,34.8497,34.916,45500.0
2010-06-23 14:25:00,52.69,52.75,52.58,52.73,45000.0,34.9094,34.9491,34.8365,34.9359,45000.0
2010-06-23 14:30:00,52.75,53.06,52.74,52.9,181800.0,34.9491,35.1545,34.9425,35.0485,181800.0
2010-06-23 14:35:00,52.91,52.97,52.81,52.85,74700.0,35.0551,35.0949,34.9889,35.0154,74700.0
2010-06-23 14:40:00,52.85,52.87,52.75,52.78,48800.0,35.0154,35.0286,34.9491,34.969,48800.0
2010-06-23 14:45:00,52.77,52.82,52.69,52.71,49500.0,34.9624,34.9955,34.9094,34.9226,49500.0
2010-06-23 14:50:00,52.71,52.83,52.63,52.77,51300.0,34.9226,35.0021,34.8696,34.9624,51300.0
2010-06-23 14:55:00,52.76,52.79,52.65,52.73,70000.0,34.9557,34.9756,34.8828,34.9359,70000.0
2010-06-23 15:00:00,52.73,52.82,52.69,52.72,96500.0,34.9359,34.9955,34.9094,34.9292,96500.0
2010-06-23 15:05:00,52.73,52.73,52.45,52.5,139100.0,34.9359,34.9359,34.7503,34.7835,139100.0
2010-06-23 15:10:00,52.5,52.61,52.49,52.54,118800.0,34.7835,34.8563,34.7768,34.81,118800.0
2010-06-23 15:15:00,52.53,52.58,52.45,52.54,114600.0,34.8033,34.8365,34.7503,34.81,114600.0
2010-06-23 15:20:00,52.54,52.7,52.49,52.69,84300.0,34.81,34.916,34.7768,34.9094,84300.0
2010-06-23 15:25:00,52.69,52.75,52.62,52.73,67500.0,34.9094,34.9491,34.863,34.9359,67500.0
2010-06-23 15:30:00,52.73,52.73,52.58,52.63,95000.0,34.9359,34.9359,34.8365,34.8696,95000.0
2010-06-23 15:35:00,52.63,52.75,52.6,52.75,85500.0,34.8696,34.9491,34.8497,34.9491,85500.0
2010-06-23 15:40:00,52.74,52.89,52.66,52.85,167700.0,34.9425,35.0419,34.8895,35.0154,167700.0
2010-06-23 15:45:00,52.87,52.93,52.81,52.89,195700.0,35.0286,35.0684,34.9889,35.0419,195700.0
2010-06-23 15:50:00,52.89,52.89,52.77,52.77,133200.0,35.0419,35.0419,34.9624,34.9624,133200.0
2010-06-23 15:55:00,52.77,52.78,52.66,52.71,277700.0,34.9624,34.969,34.8895,34.9226,277700.0
2010-06-24 09:30:00,52.42,52.42,51.93,51.95,91300.0,34.7305,34.7305,34.4058,34.4191,91300.0
2010-06-24 09:35:00,51.94,52.06,51.86,51.86,80900.0,34.4124,34.4919,34.3594,34.3594,80900.0
2010-06-24 09:40:00,51.86,51.97,51.76,51.84,122700.0,34.3594,34.4323,34.2932,34.3462,122700.0
2010-06-24 09:45:00,51.82,51.82,51.7,51.74,132900.0,34.3329,34.3329,34.2534,34.2799,132900.0
2010-06-24 09:50:00,51.75,51.75,51.59,51.6,92600.0,34.2866,34.2866,34.1806,34.1872,92600.0
2010-06-24 09:55:00,51.6,51.6,51.35,51.35,133900.0,34.1872,34.1872,34.0215,34.0215,133900.0
2010-06-24 10:00:00,51.37,51.56,51.35,51.53,134100.0,34.0348,34.1607,34.0215,34.1408,134100.0
2010-06-24 10:05:00,51.54,51.76,51.53,51.73,105500.0,34.1474,34.2932,34.1408,34.2733,105500.0
2010-06-24 10:10:00,51.72,51.74,51.52,51.53,59800.0,34.2667,34.2799,34.1342,34.1408,59800.0
2010-06-24 10:15:00,51.52,51.59,51.5,51.59,153200.0,34.1342,34.1806,34.1209,34.1806,153200.0
2010-06-24 10:20:00,51.58,51.63,51.57,51.58,145800.0,34.1739,34.2071,34.1673,34.1739,145800.0
2010-06-24 10:25:00,51.58,51.79,51.58,51.75,166100.0,34.1739,34.3131,34.1739,34.2866,166100.0
2010-06-24 10:30:00,51.76,51.85,51.74,51.76,135200.0,34.2932,34.3528,34.2799,34.2932,135200.0
2010-06-24 10:35:00,51.77,52.03,51.75,52.0,175900.0,34.2998,34.4721,34.2866,34.4522,175900.0
2010-06-24 10:40:00,52.0,52.02,51.71,51.74,144600.0,34.4522,34.4654,34.2601,34.2799,144600.0
2010-06-24 10:45:00,51.75,51.82,51.72,51.8,115300.0,34.2866,34.3329,34.2667,34.3197,115300.0
2010-06-24 10:50:00,51.81,51.81,51.58,51.59,53000.0,34.3263,34.3263,34.1739,34.1806,53000.0
2010-06-24 10:55:00,51.59,51.71,51.58,51.69,69000.0,34.1806,34.2601,34.1739,34.2468,69000.0
2010-06-24 11:00:00,51.68,51.68,51.58,51.61,118600.0,34.2402,34.2402,34.1739,34.1938,118600.0
2010-06-24 11:05:00,51.6,51.6,51.37,51.5,119100.0,34.1872,34.1872,34.0348,34.1209,119100.0
2010-06-24 11:10:00,51.49,51.5,51.44,51.47,44300.0,34.1143,34.1209,34.0812,34.101,44300.0
2010-06-24 11:15:00,51.47,51.52,51.44,51.44,60700.0,34.101,34.1342,34.0812,34.0812,60700.0
2010-06-24 11:20:00,51.44,51.52,51.39,51.49,44000.0,34.0812,34.1342,34.048,34.1143,44000.0
2010-06-24 11:25:00,51.49,51.54,51.43,51.43,41500.0,34.1143,34.1474,34.0745,34.0745,41500.0
2010-06-24 11:30:00,51.43,51.43,51.35,51.35,62200.0,34.0745,34.0745,34.0215,34.0215,62200.0
2010-06-24 11:35:00,51.35,51.37,51.29,51.33,96100.0,34.0215,34.0348,33.9818,34.0083,96100.0
2010-06-24 11:40:00,51.32,51.44,51.31,51.35,52000.0,34.0017,34.0812,33.995,34.0215,52000.0
2010-06-24 11:45:00,51.35,51.41,51.33,51.34,98800.0,34.0215,34.0613,34.0083,34.0149,98800.0
2010-06-24 11:50:00,51.33,51.38,51.28,51.36,98600.0,34.0083,34.0414,33.9752,34.0282,98600.0
2010-06-24 11:55:00,51.37,51.42,51.31,51.37,164900.0,34.0348,34.0679,33.995,34.0348,164900.0
2010-06-24 12:00:00,51.37,51.49,51.37,51.47,87500.0,34.0348,34.1143,34.0348,34.101,87500.0
2010-06-24 12:05:00,51.46,51.47,51.42,51.46,89200.0,34.0944,34.101,34.0679,34.0944,89200.0
2010-06-24 12:10:00,51.46,51.57,51.45,51.53,97800.0,34.0944,34.1673,34.0878,34.1408,97800.0
2010-06-24 12:15:00,51.52,51.55,51.47,51.5,78300.0,34.1342,34.1541,34.101,34.1209,78300.0
2010-06-24 12:20:00,51.5,51.65,51.5,51.61,75200.0,34.1209,34.2203,34.1209,34.1938,75200.0
2010-06-24 12:25:00,51.6,51.61,51.5,51.51,56000.0,34.1872,34.1938,34.1209,34.1276,56000.0
2010-06-24 12:30:00,51.51,51.56,51.47,51.51,49600.0,34.1276,34.1607,34.101,34.1276,49600.0
2010-06-24 12:35:00,51.49,51.51,51.43,51.49,61700.0,34.1143,34.1276,34.0745,34.1143,61700.0
2010-06-24 12:40:00,51.49,51.5,51.35,51.37,118100.0,34.1143,34.1209,34.0215,34.0348,118100.0
2010-06-24 12:45:00,51.36,51.41,51.33,51.4,56400.0,34.0282,34.0613,34.0083,34.0547,56400.0
2010-06-24 12:50:00,51.39,51.5,51.39,51.47,156300.0,34.048,34.1209,34.048,34.101,156300.0
2010-06-24 12:55:00,51.47,51.52,51.47,51.48,20700.0,34.101,34.1342,34.101,34.1077,20700.0
2010-06-24 13:00:00,51.48,51.54,51.4,51.51,37700.0,34.1077,34.1474,34.0547,34.1276,37700.0
2010-06-24 13:05:00,51.51,51.51,51.43,51.46,51600.0,34.1276,34.1276,34.0745,34.0944,51600.0
2010-06-24 13:10:00,51.46,51.65,51.46,51.65,55300.0,34.0944,34.2203,34.0944,34.2203,55300.0
2010-06-24 13:15:00,51.65,51.67,51.6,51.63,48200.0,34.2203,34.2336,34.1872,34.2071,48200.0
2010-06-24 13:20:00,51.62,51.65,51.59,51.61,37600.0,34.2004,34.2203,34.1806,34.1938,37600.0
2010-06-24 13:25:00,51.61,51.63,51.56,51.58,35400.0,34.1938,34.2071,34.1607,34.1739,35400.0
2010-06-24 13:30:00,51.58,51.67,51.57,51.65,25100.0,34.1739,34.2336,34.1673,34.2203,25100.0
2010-06-24 13:35:00,51.66,51.71,51.65,51.65,63900.0,34.2269,34.2601,34.2203,34.2203,63900.0
2010-06-24 13:40:00,51.63,51.68,51.55,51.59,40000.0,34.2071,34.2402,34.1541,34.1806,40000.0
2010-06-24 13:45:00,51.59,51.59,51.5,51.52,62200.0,34.1806,34.1806,34.1209,34.1342,62200.0
2010-06-24 13:50:00,51.53,51.61,51.51,51.53,62200.0,34.1408,34.1938,34.1276,34.1408,62200.0
2010-06-24 13:55:00,51.53,51.63,51.52,51.6,92600.0,34.1408,34.2071,34.1342,34.1872,92600.0
2010-06-24 14:00:00,51.6,51.6,51.46,51.47,103600.0,34.1872,34.1872,34.0944,34.101,103600.0
2010-06-24 14:05:00,51.47,51.53,51.46,51.48,59100.0,34.101,34.1408,34.0944,34.1077,59100.0
2010-06-24 14:10:00,51.49,51.49,51.38,51.39,34900.0,34.1143,34.1143,34.0414,34.048,34900.0
2010-06-24 14:15:00,51.39,51.43,51.37,51.37,62200.0,34.048,34.0745,34.0348,34.0348,62200.0
2010-06-24 14:20:00,51.37,51.38,51.28,51.29,125700.0,34.0348,34.0414,33.9752,33.9818,125700.0
2010-06-24 14:25:00,51.3,51.32,51.23,51.26,96100.0,33.9884,34.0017,33.942,33.9619,96100.0
2010-06-24 14:30:00,51.26,51.28,51.12,51.13,165300.0,33.9619,33.9752,33.8692,33.8758,165300.0
2010-06-24 14:35:00,51.13,51.18,51.12,51.18,96600.0,33.8758,33.9089,33.8692,33.9089,96600.0
2010-06-24 14:40:00,51.17,51.18,51.08,51.13,83800.0,33.9023,33.9089,33.8427,33.8758,83800.0
2010-06-24 14:45:00,51.12,51.21,51.06,51.1,102000.0,33.8692,33.9288,33.8294,33.8559,102000.0
2010-06-24 14:50:00,51.11,51.11,51.05,51.05,58600.0,33.8625,33.8625,33.8228,33.8228,58600.0
2010-06-24 14:55:00,51.06,51.11,51.02,51.1,108300.0,33.8294,33.8625,33.8029,33.8559,108300.0
2010-06-24 15:00:00,51.1,51.14,51.09,51.1,133000.0,33.8559,33.8824,33.8493,33.8559,133000.0
2010-06-24 15:05:00,51.1,51.13,50.97,50.98,96600.0,33.8559,33.8758,33.7698,33.7764,96600.0
2010-06-24 15:10:00,50.98,50.99,50.79,50.85,215500.0,33.7764,33.783,33.6505,33.6903,215500.0
2010-06-24 15:15:00,50.86,50.89,50.74,50.78,180500.0,33.6969,33.7168,33.6174,33.6439,180500.0
2010-06-24 15:20:00,50.78,50.94,50.77,50.87,176700.0,33.6439,33.7499,33.6373,33.7035,176700.0
2010-06-24 15:25:00,50.87,50.98,50.84,50.89,223500.0,33.7035,33.7764,33.6836,33.7168,223500.0
2010-06-24 15:30:00,50.9,50.91,50.83,50.9,190400.0,33.7234,33.73,33.677,33.7234,190400.0
2010-06-24 15:35:00,50.9,50.92,50.84,50.89,223700.0,33.7234,33.7367,33.6836,33.7168,223700.0
2010-06-24 15:40:00,50.89,50.9,50.75,50.81,294100.0,33.7168,33.7234,33.624,33.6638,294100.0
2010-06-24 15:45:00,50.82,50.88,50.73,50.77,449800.0,33.6704,33.7101,33.6108,33.6373,449800.0
2010-06-24 15:50:00,50.77,50.83,50.75,50.79,351300.0,33.6373,33.677,33.624,33.6505,351300.0
2010-06-24 15:55:00,50.79,50.79,50.65,50.78,642700.0,33.6505,33.6505,33.5578,33.6439,642700.0
2010-06-25 09:30:00,50.86,50.97,50.5,50.52,115800.0,33.6969,33.7698,33.4584,33.4716,115800.0
2010-06-25 09:35:00,50.5,50.91,50.46,50.69,79900.0,33.4584,33.73,33.4319,33.5843,79900.0
2010-06-25 09:40:00,50.65,50.81,50.64,50.76,40300.0,33.5578,33.6638,33.5511,33.6306,40300.0
2010-06-25 09:45:00,50.76,50.81,50.64,50.67,62200.0,33.6306,33.6638,33.5511,33.571,62200.0
2010-06-25 09:50:00,50.66,50.75,50.56,50.73,42900.0,33.5644,33.624,33.4981,33.6108,42900.0
2010-06-25 09:55:00,50.73,51.01,50.72,50.99,108600.0,33.6108,33.7963,33.6041,33.783,108600.0
2010-06-25 10:00:00,50.99,51.23,50.95,51.2,206600.0,33.783,33.942,33.7565,33.9222,206600.0
2010-06-25 10:05:00,51.2,51.23,51.17,51.19,72000.0,33.9222,33.942,33.9023,33.9155,72000.0
2010-06-25 10:10:00,51.19,51.22,51.16,51.19,71500.0,33.9155,33.9354,33.8957,33.9155,71500.0
2010-06-25 10:15:00,51.2,51.21,51.07,51.08,52900.0,33.9222,33.9288,33.836,33.8427,52900.0
2010-06-25 10:20:00,51.06,51.09,50.96,50.97,84400.0,33.8294,33.8493,33.7632,33.7698,84400.0
2010-06-25 10:25:00,50.96,50.97,50.74,50.77,116400.0,33.7632,33.7698,33.6174,33.6373,116400.0
2010-06-25 10:30:00,50.76,50.79,50.64,50.69,71300.0,33.6306,33.6505,33.5511,33.5843,71300.0
2010-06-25 10:35:00,50.69,50.75,50.55,50.71,106400.0,33.5843,33.624,33.4915,33.5975,106400.0
2010-06-25 10:40:00,50.72,50.88,50.71,50.88,82700.0,33.6041,33.7101,33.5975,33.7101,82700.0
2010-06-25 10:45:00,50.89,50.94,50.85,50.93,60200.0,33.7168,33.7499,33.6903,33.7433,60200.0
2010-06-25 10:50:00,50.91,50.95,50.68,50.7,77700.0,33.73,33.7565,33.5776,33.5909,77700.0
2010-06-25 10:55:00,50.7,50.79,50.64,50.68,63000.0,33.5909,33.6505,33.5511,33.5776,63000.0
2010-06-25 11:00:00,50.69,50.78,50.67,50.74,54200.0,33.5843,33.6439,33.571,33.6174,54200.0
2010-06-25 11:05:00,50.75,50.79,50.73,50.79,71200.0,33.624,33.6505,33.6108,33.6505,71200.0
2010-06-25 11:10:00,50.78,50.79,50.72,50.75,49400.0,33.6439,33.6505,33.6041,33.624,49400.0
2010-06-25 11:15:00,50.75,50.79,50.72,50.76,28900.0,33.624,33.6505,33.6041,33.6306,28900.0
2010-06-25 11:20:00,50.76,50.78,50.65,50.72,65000.0,33.6306,33.6439,33.5578,33.6041,65000.0
2010-06-25 11:25:00,50.72,50.83,50.68,50.8,64500.0,33.6041,33.677,33.5776,33.6571,64500.0
2010-06-25 11:30:00,50.81,50.84,50.74,50.77,75200.0,33.6638,33.6836,33.6174,33.6373,75200.0
2010-06-25 11:35:00,50.77,50.77,50.62,50.63,59600.0,33.6373,33.6373,33.5379,33.5445,59600.0
2010-06-25 11:40:00,50.63,50.7,50.57,50.64,32400.0,33.5445,33.5909,33.5048,33.5511,32400.0
2010-06-25 11:45:00,50.63,50.65,50.56,50.64,58000.0,33.5445,33.5578,33.4981,33.5511,58000.0
2010-06-25 11:50:00,50.65,50.69,50.6,50.68,100100.0,33.5578,33.5843,33.5246,33.5776,100100.0
2010-06-25 11:55:00,50.68,50.74,50.67,50.68,59500.0,33.5776,33.6174,33.571,33.5776,59500.0
2010-06-25 12:00:00,50.69,50.69,50.54,50.61,63500.0,33.5843,33.5843,33.4849,33.5313,63500.0
2010-06-25 12:05:00,50.61,50.67,50.58,50.67,41400.0,33.5313,33.571,33.5114,33.571,41400.0
2010-06-25 12:10:00,50.66,50.66,50.58,50.62,38300.0,33.5644,33.5644,33.5114,33.5379,38300.0
2010-06-25 12:15:00,50.62,50.62,50.58,50.61,37400.0,33.5379,33.5379,33.5114,33.5313,37400.0
2010-06-25 12:20:00,50.61,50.66,50.6,50.63,37100.0,33.5313,33.5644,33.5246,33.5445,37100.0
2010-06-25 12:25:00,50.63,50.69,50.6,50.69,34400.0,33.5445,33.5843,33.5246,33.5843,34400.0
2010-06-25 12:30:00,50.68,50.73,50.67,50.7,49800.0,33.5776,33.6108,33.571,33.5909,49800.0
2010-06-25 12:35:00,50.69,50.72,50.62,50.62,50600.0,33.5843,33.6041,33.5379,33.5379,50600.0
2010-06-25 12:40:00,50.63,50.63,50.58,50.58,39400.0,33.5445,33.5445,33.5114,33.5114,39400.0
2010-06-25 12:45:00,50.58,50.64,50.58,50.62,36100.0,33.5114,33.5511,33.5114,33.5379,36100.0
2010-06-25 12:50:00,50.62,50.64,50.57,50.61,106500.0,33.5379,33.5511,33.5048,33.5313,106500.0
2010-06-25 12:55:00,50.61,50.62,50.55,50.56,70800.0,33.5313,33.5379,33.4915,33.4981,70800.0
2010-06-25 13:00:00,50.57,50.59,50.55,50.57,70200.0,33.5048,33.518,33.4915,33.5048,70200.0
2010-06-25 13:05:00,50.56,50.67,50.55,50.65,56200.0,33.4981,33.571,33.4915,33.5578,56200.0
2010-06-25 13:10:00,50.64,50.72,50.63,50.67,167900.0,33.5511,33.6041,33.5445,33.571,167900.0
2010-06-25 13:15:00,50.66,50.71,50.6,50.63,99200.0,33.5644,33.5975,33.5246,33.5445,99200.0
2010-06-25 13:20:00,50.63,50.65,50.61,50.64,20100.0,33.5445,33.5578,33.5313,33.5511,20100.0
2010-06-25 13:25:00,50.65,50.76,50.64,50.74,49000.0,33.5578,33.6306,33.5511,33.6174,49000.0
2010-06-25 13:30:00,50.75,50.81,50.74,50.79,111300.0,33.624,33.6638,33.6174,33.6505,111300.0
2010-06-25 13:35:00,50.78,50.82,50.73,50.77,118200.0,33.6439,33.6704,33.6108,33.6373,118200.0
2010-06-25 13:40:00,50.77,50.8,50.76,50.78,49600.0,33.6373,33.6571,33.6306,33.6439,49600.0
2010-06-25 13:45:00,50.78,50.81,50.73,50.76,70300.0,33.6439,33.6638,33.6108,33.6306,70300.0
2010-06-25 13:50:00,50.76,50.76,50.65,50.66,84100.0,33.6306,33.6306,33.5578,33.5644,84100.0
2010-06-25 13:55:00,50.65,50.74,50.65,50.73,69000.0,33.5578,33.6174,33.5578,33.6108,69000.0
2010-06-25 14:00:00,50.73,50.77,50.7,50.72,52500.0,33.6108,33.6373,33.5909,33.6041,52500.0
2010-06-25 14:05:00,50.72,50.74,50.63,50.71,81300.0,33.6041,33.6174,33.5445,33.5975,81300.0
2010-06-25 14:10:00,50.7,50.77,50.69,50.77,63700.0,33.5909,33.6373,33.5843,33.6373,63700.0
2010-06-25 14:15:00,50.76,50.77,50.74,50.76,38100.0,33.6306,33.6373,33.6174,33.6306,38100.0
2010-06-25 14:20:00,50.77,50.77,50.65,50.67,103500.0,33.6373,33.6373,33.5578,33.571,103500.0
2010-06-25 14:25:00,50.67,50.7,50.59,50.67,70500.0,33.571,33.5909,33.518,33.571,70500.0
2010-06-25 14:30:00,50.68,50.69,50.6,50.66,46900.0,33.5776,33.5843,33.5246,33.5644,46900.0
2010-06-25 14:35:00,50.66,50.67,50.6,50.66,55000.0,33.5644,33.571,33.5246,33.5644,55000.0
2010-06-25 14:40:00,50.67,50.75,50.66,50.72,30900.0,33.571,33.624,33.5644,33.6041,30900.0
2010-06-25 14:45:00,50.72,50.77,50.69,50.71,71200.0,33.6041,33.6373,33.5843,33.5975,71200.0
2010-06-25 14:50:00,50.72,50.76,50.7,50.74,51700.0,33.6041,33.6306,33.5909,33.6174,51700.0
2010-06-25 14:55:00,50.75,50.75,50.64,50.72,39400.0,33.624,33.624,33.5511,33.6041,39400.0
2010-06-25 15:00:00,50.71,50.72,50.64,50.66,59300.0,33.5975,33.6041,33.5511,33.5644,59300.0
2010-06-25 15:05:00,50.66,50.72,50.65,50.7,53300.0,33.5644,33.6041,33.5578,33.5909,53300.0
2010-06-25 15:10:00,50.7,50.74,50.68,50.71,41000.0,33.5909,33.6174,33.5776,33.5975,41000.0
2010-06-25 15:15:00,50.7,50.71,50.56,50.6,91400.0,33.5909,33.5975,33.4981,33.5246,91400.0
2010-06-25 15:20:00,50.61,50.67,50.56,50.63,50200.0,33.5313,33.571,33.4981,33.5445,50200.0
2010-06-25 15:25:00,50.63,50.66,50.57,50.61,65200.0,33.5445,33.5644,33.5048,33.5313,65200.0
2010-06-25 15:30:00,50.6,50.8,50.57,50.79,113200.0,33.5246,33.6571,33.5048,33.6505,113200.0
2010-06-25 15:35:00,50.79,50.81,50.75,50.8,97200.0,33.6505,33.6638,33.624,33.6571,97200.0
2010-06-25 15:40:00,50.8,50.81,50.65,50.7,152000.0,33.6571,33.6638,33.5578,33.5909,152000.0
2010-06-25 15:45:00,50.7,50.71,50.49,50.51,300300.0,33.5909,33.5975,33.4518,33.465,300300.0
2010-06-25 15:50:00,50.51,50.53,50.41,50.45,268100.0,33.465,33.4783,33.3988,33.4253,268100.0
2010-06-25 15:55:00,50.45,50.61,50.45,50.6,474300.0,33.4253,33.5313,33.4253,33.5246,474300.0
2010-06-28 09:30:00,50.61,50.81,50.51,50.56,46500.0,33.5313,33.6638,33.465,33.4981,46500.0
2010-06-28 09:35:00,50.6,50.93,50.56,50.68,50000.0,33.5246,33.7433,33.4981,33.5776,50000.0
2010-06-28 09:40:00,50.68,50.71,50.31,50.32,67000.0,33.5776,33.5975,33.3325,33.3391,67000.0
2010-06-28 09:45:00,50.34,50.34,50.22,50.27,39100.0,33.3524,33.3524,33.2729,33.306,39100.0
2010-06-28 09:50:00,50.28,50.35,50.08,50.08,84700.0,33.3126,33.359,33.1801,33.1801,84700.0
2010-06-28 09:55:00,50.08,50.16,49.99,50.1,201100.0,33.1801,33.2331,33.1205,33.1934,201100.0
2010-06-28 10:00:00,50.11,50.15,50.03,50.06,113400.0,33.2,33.2265,33.147,33.1669,113400.0
2010-06-28 10:05:00,50.06,50.07,49.75,49.77,194200.0,33.1669,33.1735,32.9615,32.9747,194200.0
2010-06-28 10:10:00,49.76,49.86,49.72,49.79,133300.0,32.9681,33.0344,32.9416,32.988,133300.0
2010-06-28 10:15:00,49.79,49.8,49.75,49.78,51300.0,32.988,32.9946,32.9615,32.9814,51300.0
2010-06-28 10:20:00,49.78,49.97,49.78,49.92,101500.0,32.9814,33.1072,32.9814,33.0741,101500.0
2010-06-28 10:25:00,49.92,49.97,49.89,49.96,78000.0,33.0741,33.1072,33.0542,33.1006,78000.0
2010-06-28 10:30:00,49.97,50.06,49.94,49.95,53100.0,33.1072,33.1669,33.0874,33.094,53100.0
2010-06-28 10:35:00,49.94,50.11,49.9,50.02,70700.0,33.0874,33.2,33.0609,33.1404,70700.0
2010-06-28 10:40:00,50.01,50.16,50.0,50.07,55700.0,33.1337,33.2331,33.1271,33.1735,55700.0
2010-06-28 10:45:00,50.07,50.13,50.05,50.05,82700.0,33.1735,33.2132,33.1602,33.1602,82700.0
2010-06-28 10:50:00,50.05,50.28,50.03,50.25,59600.0,33.1602,33.3126,33.147,33.2927,59600.0
2010-06-28 10:55:00,50.24,50.29,50.23,50.25,35100.0,33.2861,33.3192,33.2795,33.2927,35100.0
2010-06-28 11:00:00,50.26,50.29,50.24,50.26,48300.0,33.2994,33.3192,33.2861,33.2994,48300.0
2010-06-28 11:05:00,50.27,50.44,50.27,50.39,43900.0,33.306,33.4186,33.306,33.3855,43900.0
2010-06-28 11:10:00,50.38,50.39,50.31,50.34,49200.0,33.3789,33.3855,33.3325,33.3524,49200.0
2010-06-28 11:15:00,50.34,50.37,50.29,50.3,30000.0,33.3524,33.3723,33.3192,33.3259,30000.0
2010-06-28 11:20:00,50.3,50.31,50.26,50.3,28800.0,33.3259,33.3325,33.2994,33.3259,28800.0
2010-06-28 11:25:00,50.3,50.36,50.28,50.35,31100.0,33.3259,33.3656,33.3126,33.359,31100.0
2010-06-28 11:30:00,50.36,50.41,50.34,50.36,47500.0,33.3656,33.3988,33.3524,33.3656,47500.0
2010-06-28 11:35:00,50.36,50.4,50.35,50.36,41900.0,33.3656,33.3921,33.359,33.3656,41900.0
2010-06-28 11:40:00,50.34,50.41,50.32,50.35,47800.0,33.3524,33.3988,33.3391,33.359,47800.0
2010-06-28 11:45:00,50.35,50.35,50.27,50.28,70400.0,33.359,33.359,33.306,33.3126,70400.0
2010-06-28 11:50:00,50.28,50.29,50.21,50.22,49200.0,33.3126,33.3192,33.2662,33.2729,49200.0
2010-06-28 11:55:00,50.22,50.22,50.1,50.11,119000.0,33.2729,33.2729,33.1934,33.2,119000.0
2010-06-28 12:00:00,50.11,50.14,50.06,50.06,87500.0,33.2,33.2199,33.1669,33.1669,87500.0
2010-06-28 12:05:00,50.07,50.11,50.06,50.09,59100.0,33.1735,33.2,33.1669,33.1867,59100.0
2010-06-28 12:10:00,50.09,50.1,50.06,50.07,55600.0,33.1867,33.1934,33.1669,33.1735,55600.0
2010-06-28 12:15:00,50.07,50.1,50.06,50.09,45000.0,33.1735,33.1934,33.1669,33.1867,45000.0
2010-06-28 12:20:00,50.1,50.13,50.07,50.12,23100.0,33.1934,33.2132,33.1735,33.2066,23100.0
2010-06-28 12:25:00,50.12,50.17,50.1,50.14,30800.0,33.2066,33.2397,33.1934,33.2199,30800.0
2010-06-28 12:30:00,50.13,50.15,50.07,50.09,27500.0,33.2132,33.2265,33.1735,33.1867,27500.0
2010-06-28 12:35:00,50.08,50.11,50.03,50.03,70000.0,33.1801,33.2,33.147,33.147,70000.0
2010-06-28 12:40:00,50.03,50.07,50.01,50.06,30900.0,33.147,33.1735,33.1337,33.1669,30900.0
2010-06-28 12:45:00,50.05,50.09,50.0,50.09,37900.0,33.1602,33.1867,33.1271,33.1867,37900.0
2010-06-28 12:50:00,50.08,50.14,50.07,50.12,40000.0,33.1801,33.2199,33.1735,33.2066,40000.0
2010-06-28 12:55:00,50.13,50.14,50.12,50.14,17500.0,33.2132,33.2199,33.2066,33.2199,17500.0
2010-06-28 13:00:00,50.14,50.15,50.08,50.11,37300.0,33.2199,33.2265,33.1801,33.2,37300.0
2010-06-28 13:05:00,50.11,50.14,50.06,50.12,56500.0,33.2,33.2199,33.1669,33.2066,56500.0
2010-06-28 13:10:00,50.12,50.12,50.04,50.06,39100.0,33.2066,33.2066,33.1536,33.1669,39100.0
2010-06-28 13:15:00,50.06,50.1,50.03,50.09,32900.0,33.1669,33.1934,33.147,33.1867,32900.0
2010-06-28 13:20:00,50.08,50.14,50.08,50.12,65300.0,33.1801,33.2199,33.1801,33.2066,65300.0
2010-06-28 13:25:00,50.11,50.14,50.1,50.1,40500.0,33.2,33.2199,33.1934,33.1934,40500.0
2010-06-28 13:30:00,50.09,50.1,50.03,50.09,46100.0,33.1867,33.1934,33.147,33.1867,46100.0
2010-06-28 13:35:00,50.09,50.12,50.08,50.11,37800.0,33.1867,33.2066,33.1801,33.2,37800.0
2010-06-28 13:40:00,50.11,50.13,50.08,50.12,28500.0,33.2,33.2132,33.1801,33.2066,28500.0
2010-06-28 13:45:00,50.12,50.14,50.11,50.13,56200.0,33.2066,33.2199,33.2,33.2132,56200.0
2010-06-28 13:50:00,50.12,50.15,50.11,50.11,67500.0,33.2066,33.2265,33.2,33.2,67500.0
2010-06-28 13:55:00,50.11,50.15,50.11,50.13,63800.0,33.2,33.2265,33.2,33.2132,63800.0
2010-06-28 14:00:00,50.13,50.13,50.09,50.12,37600.0,33.2132,33.2132,33.1867,33.2066,37600.0
2010-06-28 14:05:00,50.12,50.13,50.06,50.09,44800.0,33.2066,33.2132,33.1669,33.1867,44800.0
2010-06-28 14:10:00,50.09,50.14,50.09,50.12,40000.0,33.1867,33.2199,33.1867,33.2066,40000.0
2010-06-28 14:15:00,50.13,50.13,50.08,50.08,35400.0,33.2132,33.2132,33.1801,33.1801,35400.0
2010-06-28 14:20:00,50.08,50.13,50.08,50.11,44100.0,33.1801,33.2132,33.1801,33.2,44100.0
2010-06-28 14:25:00,50.1,50.14,50.08,50.08,54800.0,33.1934,33.2199,33.1801,33.1801,54800.0
2010-06-28 14:30:00,50.07,50.14,50.07,50.07,62000.0,33.1735,33.2199,33.1735,33.1735,62000.0
2010-06-28 14:35:00,50.06,50.14,50.02,50.1,108700.0,33.1669,33.2199,33.1404,33.1934,108700.0
2010-06-28 14:40:00,50.1,50.16,50.1,50.15,63800.0,33.1934,33.2331,33.1934,33.2265,63800.0
2010-06-28 14:45:00,50.15,50.17,50.13,50.15,47000.0,33.2265,33.2397,33.2132,33.2265,47000.0
2010-06-28 14:50:00,50.15,50.16,50.1,50.1,53400.0,33.2265,33.2331,33.1934,33.1934,53400.0
2010-06-28 14:55:00,50.1,50.16,50.09,50.13,43100.0,33.1934,33.2331,33.1867,33.2132,43100.0
2010-06-28 15:00:00,50.14,50.16,50.12,50.12,62600.0,33.2199,33.2331,33.2066,33.2066,62600.0
2010-06-28 15:05:00,50.12,50.16,50.09,50.1,77500.0,33.2066,33.2331,33.1867,33.1934,77500.0
2010-06-28 15:10:00,50.11,50.14,50.06,50.06,83400.0,33.2,33.2199,33.1669,33.1669,83400.0
2010-06-28 15:15:00,50.06,50.07,50.0,50.05,95600.0,33.1669,33.1735,33.1271,33.1602,95600.0
2010-06-28 15:20:00,50.04,50.06,50.01,50.01,84200.0,33.1536,33.1669,33.1337,33.1337,84200.0
2010-06-28 15:25:00,50.01,50.03,49.96,49.96,169200.0,33.1337,33.147,33.1006,33.1006,169200.0
2010-06-28 15:30:00,49.95,49.98,49.91,49.94,145300.0,33.094,33.1139,33.0675,33.0874,145300.0
2010-06-28 15:35:00,49.95,50.02,49.94,50.0,147000.0,33.094,33.1404,33.0874,33.1271,147000.0
2010-06-28 15:40:00,50.0,50.09,49.99,50.09,133700.0,33.1271,33.1867,33.1205,33.1867,133700.0
2010-06-28 15:45:00,50.08,50.08,50.03,50.05,174200.0,33.1801,33.1801,33.147,33.1602,174200.0
2010-06-28 15:50:00,50.04,50.05,49.88,49.91,321500.0,33.1536,33.1602,33.0476,33.0675,321500.0
2010-06-28 15:55:00,49.92,49.97,49.88,49.89,348600.0,33.0741,33.1072,33.0476,33.0542,348600.0
2010-06-29 09:30:00,49.33,49.5,49.03,49.23,270500.0,32.6832,32.7958,32.4844,32.617,270500.0
2010-06-29 09:35:00,49.24,49.51,49.06,49.1,77500.0,32.6236,32.8025,32.5043,32.5308,77500.0
2010-06-29 09:40:00,49.1,49.13,48.95,49.03,106200.0,32.5308,32.5507,32.4314,32.4844,106200.0
2010-06-29 09:45:00,49.02,49.06,48.75,48.8,132800.0,32.4778,32.5043,32.2989,32.3321,132800.0
2010-06-29 09:50:00,48.81,48.85,48.69,48.8,117300.0,32.3387,32.3652,32.2592,32.3321,117300.0
2010-06-29 09:55:00,48.77,48.87,48.74,48.76,66200.0,32.3122,32.3784,32.2923,32.3056,66200.0
2010-06-29 10:00:00,48.77,48.77,48.23,48.49,341400.0,32.3122,32.3122,31.9544,32.1267,341400.0
2010-06-29 10:05:00,48.48,48.6,48.32,48.57,211300.0,32.12,32.1996,32.014,32.1797,211300.0
2010-06-29 10:10:00,48.57,48.64,48.49,48.56,109000.0,32.1797,32.2261,32.1267,32.1731,109000.0
2010-06-29 10:15:00,48.56,48.57,48.43,48.5,72600.0,32.1731,32.1797,32.0869,32.1333,72600.0
2010-06-29 10:20:00,48.49,48.5,48.28,48.41,118500.0,32.1267,32.1333,31.9875,32.0737,118500.0
2010-06-29 10:25:00,48.4,48.43,48.28,48.28,137400.0,32.067,32.0869,31.9875,31.9875,137400.0
2010-06-29 10:30:00,48.28,48.54,48.27,48.52,122900.0,31.9875,32.1598,31.9809,32.1465,122900.0
2010-06-29 10:35:00,48.52,48.74,48.52,48.74,169000.0,32.1465,32.2923,32.1465,32.2923,169000.0
2010-06-29 10:40:00,48.75,48.79,48.65,48.71,106700.0,32.2989,32.3254,32.2327,32.2724,106700.0
2010-06-29 10:45:00,48.72,48.84,48.71,48.83,136900.0,32.2791,32.3586,32.2724,32.3519,136900.0
2010-06-29 10:50:00,48.83,48.85,48.73,48.75,118200.0,32.3519,32.3652,32.2857,32.2989,118200.0
2010-06-29 10:55:00,48.74,48.79,48.7,48.77,135500.0,32.2923,32.3254,32.2658,32.3122,135500.0
2010-06-29 11:00:00,48.78,48.78,48.62,48.64,117200.0,32.3188,32.3188,32.2128,32.2261,117200.0
2010-06-29 11:05:00,48.64,48.73,48.52,48.71,134400.0,32.2261,32.2857,32.1465,32.2724,134400.0
2010-06-29 11:10:00,48.72,48.99,48.71,48.98,104300.0,32.2791,32.4579,32.2724,32.4513,104300.0
2010-06-29 11:15:00,48.98,49.0,48.93,48.97,99300.0,32.4513,32.4646,32.4182,32.4447,99300.0
2010-06-29 11:20:00,48.98,49.09,48.98,49.09,96800.0,32.4513,32.5242,32.4513,32.5242,96800.0
2010-06-29 11:25:00,49.09,49.1,48.93,48.96,63600.0,32.5242,32.5308,32.4182,32.4381,63600.0
2010-06-29 11:30:00,48.97,49.01,48.88,48.88,89200.0,32.4447,32.4712,32.3851,32.3851,89200.0
2010-06-29 11:35:00,48.88,48.97,48.83,48.94,49100.0,32.3851,32.4447,32.3519,32.4248,49100.0
2010-06-29 11:40:00,48.94,48.98,48.89,48.95,64800.0,32.4248,32.4513,32.3917,32.4314,64800.0
2010-06-29 11:45:00,48.95,49.11,48.94,49.1,86400.0,32.4314,32.5374,32.4248,32.5308,86400.0
2010-06-29 11:50:00,49.1,49.18,49.05,49.07,56300.0,32.5308,32.5838,32.4977,32.5109,56300.0
2010-06-29 11:55:00,49.07,49.11,49.04,49.08,81000.0,32.5109,32.5374,32.4911,32.5176,81000.0
2010-06-29 12:00:00,49.08,49.1,48.97,48.98,86300.0,32.5176,32.5308,32.4447,32.4513,86300.0
2010-06-29 12:05:00,48.98,49.04,48.95,49.03,107900.0,32.4513,32.4911,32.4314,32.4844,107900.0
2010-06-29 12:10:00,49.02,49.08,49.0,49.03,58600.0,32.4778,32.5176,32.4646,32.4844,58600.0
2010-06-29 12:15:00,49.03,49.14,49.02,49.1,56300.0,32.4844,32.5573,32.4778,32.5308,56300.0
2010-06-29 12:20:00,49.09,49.26,49.09,49.25,39600.0,32.5242,32.6368,32.5242,32.6302,39600.0
2010-06-29 12:25:00,49.25,49.27,49.14,49.18,73900.0,32.6302,32.6435,32.5573,32.5838,73900.0
2010-06-29 12:30:00,49.18,49.18,49.01,49.01,52000.0,32.5838,32.5838,32.4712,32.4712,52000.0
2010-06-29 12:35:00,49.0,49.05,48.99,49.01,60800.0,32.4646,32.4977,32.4579,32.4712,60800.0
2010-06-29 12:40:00,49.01,49.06,48.98,49.02,75100.0,32.4712,32.5043,32.4513,32.4778,75100.0
2010-06-29 12:45:00,49.03,49.14,49.03,49.12,26200.0,32.4844,32.5573,32.4844,32.5441,26200.0
2010-06-29 12:50:00,49.13,49.18,49.12,49.13,48200.0,32.5507,32.5838,32.5441,32.5507,48200.0
2010-06-29 12:55:00,49.13,49.13,49.06,49.1,79600.0,32.5507,32.5507,32.5043,32.5308,79600.0
2010-06-29 13:00:00,49.1,49.15,49.09,49.14,62900.0,32.5308,32.564,32.5242,32.5573,62900.0
2010-06-29 13:05:00,49.14,49.18,49.07,49.13,81300.0,32.5573,32.5838,32.5109,32.5507,81300.0
2010-06-29 13:10:00,49.13,49.14,49.03,49.04,59700.0,32.5507,32.5573,32.4844,32.4911,59700.0
2010-06-29 13:15:00,49.04,49.07,48.98,49.07,63700.0,32.4911,32.5109,32.4513,32.5109,63700.0
2010-06-29 13:20:00,49.07,49.11,49.03,49.04,80900.0,32.5109,32.5374,32.4844,32.4911,80900.0
2010-06-29 13:25:00,49.04,49.04,48.95,49.0,200800.0,32.4911,32.4911,32.4314,32.4646,200800.0
2010-06-29 13:30:00,49.0,49.03,48.89,48.89,171000.0,32.4646,32.4844,32.3917,32.3917,171000.0
2010-06-29 13:35:00,48.88,48.94,48.84,48.89,134700.0,32.3851,32.4248,32.3586,32.3917,134700.0
2010-06-29 13:40:00,48.89,49.05,48.86,49.04,118400.0,32.3917,32.4977,32.3718,32.4911,118400.0
2010-06-29 13:45:00,49.05,49.08,49.03,49.05,65300.0,32.4977,32.5176,32.4844,32.4977,65300.0
2010-06-29 13:50:00,49.06,49.06,48.91,48.94,78000.0,32.5043,32.5043,32.4049,32.4248,78000.0
2010-06-29 13:55:00,48.95,48.98,48.92,48.94,153200.0,32.4314,32.4513,32.4116,32.4248,153200.0
2010-06-29 14:00:00,48.94,48.96,48.89,48.9,120300.0,32.4248,32.4381,32.3917,32.3983,120300.0
2010-06-29 14:05:00,48.9,49.1,48.9,49.09,133500.0,32.3983,32.5308,32.3983,32.5242,133500.0
2010-06-29 14:10:00,49.09,49.18,49.03,49.16,96200.0,32.5242,32.5838,32.4844,32.5706,96200.0
2010-06-29 14:15:00,49.16,49.19,49.04,49.05,98500.0,32.5706,32.5905,32.4911,32.4977,98500.0
2010-06-29 14:20:00,49.05,49.13,49.03,49.13,80300.0,32.4977,32.5507,32.4844,32.5507,80300.0
2010-06-29 14:25:00,49.14,49.15,49.06,49.07,77700.0,32.5573,32.564,32.5043,32.5109,77700.0
2010-06-29 14:30:00,49.06,49.06,48.95,48.99,95200.0,32.5043,32.5043,32.4314,32.4579,95200.0
2010-06-29 14:35:00,48.99,49.11,48.98,49.06,74200.0,32.4579,32.5374,32.4513,32.5043,74200.0
2010-06-29 14:40:00,49.06,49.11,49.05,49.09,69800.0,32.5043,32.5374,32.4977,32.5242,69800.0
2010-06-29 14:45:00,49.09,49.13,49.06,49.12,89100.0,32.5242,32.5507,32.5043,32.5441,89100.0
2010-06-29 14:50:00,49.11,49.21,49.07,49.11,170700.0,32.5374,32.6037,32.5109,32.5374,170700.0
2010-06-29 14:55:00,49.11,49.12,49.03,49.05,86400.0,32.5374,32.5441,32.4844,32.4977,86400.0
2010-06-29 15:00:00,49.06,49.12,49.02,49.11,102000.0,32.5043,32.5441,32.4778,32.5374,102000.0
2010-06-29 15:05:00,49.1,49.21,49.09,49.12,119300.0,32.5308,32.6037,32.5242,32.5441,119300.0
2010-06-29 15:10:00,49.12,49.14,49.04,49.05,100000.0,32.5441,32.5573,32.4911,32.4977,100000.0
2010-06-29 15:15:00,49.05,49.14,49.0,49.0,117500.0,32.4977,32.5573,32.4646,32.4646,117500.0
2010-06-29 15:20:00,49.0,49.0,48.8,48.93,283700.0,32.4646,32.4646,32.3321,32.4182,283700.0
2010-06-29 15:25:00,48.9,48.94,48.83,48.93,199700.0,32.3983,32.4248,32.3519,32.4182,199700.0
2010-06-29 15:30:00,48.92,48.98,48.88,48.96,192700.0,32.4116,32.4513,32.3851,32.4381,192700.0
2010-06-29 15:35:00,48.96,49.09,48.96,49.04,282400.0,32.4381,32.5242,32.4381,32.4911,282400.0
2010-06-29 15:40:00,49.04,49.1,48.95,48.95,199300.0,32.4911,32.5308,32.4314,32.4314,199300.0
2010-06-29 15:45:00,48.95,49.0,48.73,48.77,298500.0,32.4314,32.4646,32.2857,32.3122,298500.0
2010-06-29 15:50:00,48.77,49.15,48.74,49.15,406800.0,32.3122,32.564,32.2923,32.564,406800.0
2010-06-29 15:55:00,49.15,49.16,48.99,49.03,417700.0,32.564,32.5706,32.4579,32.4844,417700.0
2010-06-30 09:30:00,49.04,49.23,48.84,49.23,133600.0,32.4911,32.617,32.3586,32.617,133600.0
2010-06-30 09:35:00,49.22,49.53,49.15,49.51,108000.0,32.6103,32.8157,32.564,32.8025,108000.0
2010-06-30 09:40:00,49.52,49.89,49.45,49.7,143200.0,32.8091,33.0542,32.7627,32.9283,143200.0
2010-06-30 09:45:00,49.7,49.91,49.67,49.81,294100.0,32.9283,33.0675,32.9085,33.0012,294100.0
2010-06-30 09:50:00,49.81,49.98,49.73,49.91,190500.0,33.0012,33.1139,32.9482,33.0675,190500.0
2010-06-30 09:55:00,49.92,49.95,49.66,49.69,94800.0,33.0741,33.094,32.9018,32.9217,94800.0
2010-06-30 10:00:00,49.7,49.84,49.61,49.78,94400.0,32.9283,33.0211,32.8687,32.9814,94400.0
2010-06-30 10:05:00,49.79,49.92,49.79,49.92,221700.0,32.988,33.0741,32.988,33.0741,221700.0
2010-06-30 10:10:00,49.92,50.05,49.9,49.99,158200.0,33.0741,33.1602,33.0609,33.1205,158200.0
2010-06-30 10:15:00,49.99,50.05,49.96,49.99,110400.0,33.1205,33.1602,33.1006,33.1205,110400.0
2010-06-30 10:20:00,50.0,50.08,49.91,50.01,174500.0,33.1271,33.1801,33.0675,33.1337,174500.0
2010-06-30 10:25:00,50.02,50.06,49.91,49.94,126500.0,33.1404,33.1669,33.0675,33.0874,126500.0
2010-06-30 10:30:00,49.93,50.02,49.91,50.01,66100.0,33.0807,33.1404,33.0675,33.1337,66100.0
2010-06-30 10:35:00,50.02,50.05,49.95,50.0,122100.0,33.1404,33.1602,33.094,33.1271,122100.0
2010-06-30 10:40:00,50.0,50.02,49.88,49.97,166800.0,33.1271,33.1404,33.0476,33.1072,166800.0
2010-06-30 10:45:00,49.97,50.0,49.9,49.92,69300.0,33.1072,33.1271,33.0609,33.0741,69300.0
2010-06-30 10:50:00,49.92,49.92,49.8,49.88,98700.0,33.0741,33.0741,32.9946,33.0476,98700.0
2010-06-30 10:55:00,49.88,49.89,49.72,49.73,64100.0,33.0476,33.0542,32.9416,32.9482,64100.0
2010-06-30 11:00:00,49.73,49.8,49.67,49.77,97400.0,32.9482,32.9946,32.9085,32.9747,97400.0
2010-06-30 11:05:00,49.76,49.77,49.68,49.7,186800.0,32.9681,32.9747,32.9151,32.9283,186800.0
2010-06-30 11:10:00,49.7,49.92,49.7,49.9,164700.0,32.9283,33.0741,32.9283,33.0609,164700.0
2010-06-30 11:15:00,49.91,49.98,49.89,49.96,72400.0,33.0675,33.1139,33.0542,33.1006,72400.0
2010-06-30 11:20:00,49.96,49.97,49.88,49.89,106200.0,33.1006,33.1072,33.0476,33.0542,106200.0
2010-06-30 11:25:00,49.89,49.91,49.79,49.81,117900.0,33.0542,33.0675,32.988,33.0012,117900.0
2010-06-30 11:30:00,49.81,49.99,49.81,49.93,95100.0,33.0012,33.1205,33.0012,33.0807,95100.0
2010-06-30 11:35:00,49.94,49.94,49.85,49.89,59000.0,33.0874,33.0874,33.0277,33.0542,59000.0
2010-06-30 11:40:00,49.89,49.9,49.87,49.87,72900.0,33.0542,33.0609,33.041,33.041,72900.0
2010-06-30 11:45:00,49.88,49.96,49.88,49.91,90700.0,33.0476,33.1006,33.0476,33.0675,90700.0
2010-06-30 11:50:00,49.9,49.93,49.89,49.9,45400.0,33.0609,33.0807,33.0542,33.0609,45400.0
2010-06-30 11:55:00,49.89,49.91,49.85,49.85,99100.0,33.0542,33.0675,33.0277,33.0277,99100.0
2010-06-30 12:00:00,49.86,49.89,49.84,49.85,61200.0,33.0344,33.0542,33.0211,33.0277,61200.0
2010-06-30 12:05:00,49.84,49.95,49.83,49.93,53200.0,33.0211,33.094,33.0145,33.0807,53200.0
2010-06-30 12:10:00,49.94,49.94,49.84,49.86,29000.0,33.0874,33.0874,33.0211,33.0344,29000.0
2010-06-30 12:15:00,49.85,49.91,49.85,49.9,54300.0,33.0277,33.0675,33.0277,33.0609,54300.0
2010-06-30 12:20:00,49.9,49.9,49.81,49.86,88300.0,33.0609,33.0609,33.0012,33.0344,88300.0
2010-06-30 12:25:00,49.86,49.88,49.77,49.78,206900.0,33.0344,33.0476,32.9747,32.9814,206900.0
2010-06-30 12:30:00,49.78,49.79,49.74,49.79,56900.0,32.9814,32.988,32.9549,32.988,56900.0
2010-06-30 12:35:00,49.79,49.8,49.73,49.75,73500.0,32.988,32.9946,32.9482,32.9615,73500.0
2010-06-30 12:40:00,49.76,49.8,49.69,49.69,53800.0,32.9681,32.9946,32.9217,32.9217,53800.0
2010-06-30 12:45:00,49.7,49.72,49.64,49.67,48700.0,32.9283,32.9416,32.8886,32.9085,48700.0
2010-06-30 12:50:00,49.66,49.71,49.66,49.7,37400.0,32.9018,32.935,32.9018,32.9283,37400.0
2010-06-30 12:55:00,49.71,49.75,49.7,49.73,24800.0,32.935,32.9615,32.9283,32.9482,24800.0
2010-06-30 13:00:00,49.72,49.76,49.72,49.75,23400.0,32.9416,32.9681,32.9416,32.9615,23400.0
2010-06-30 13:05:00,49.75,49.75,49.63,49.63,89100.0,32.9615,32.9615,32.882,32.882,89100.0
2010-06-30 13:10:00,49.63,49.68,49.63,49.66,58400.0,32.882,32.9151,32.882,32.9018,58400.0
2010-06-30 13:15:00,49.66,49.7,49.66,49.69,55300.0,32.9018,32.9283,32.9018,32.9217,55300.0
2010-06-30 13:20:00,49.69,49.71,49.67,49.71,68700.0,32.9217,32.935,32.9085,32.935,68700.0
2010-06-30 13:25:00,49.7,49.71,49.64,49.65,58100.0,32.9283,32.935,32.8886,32.8952,58100.0
2010-06-30 13:30:00,49.65,49.67,49.57,49.6,58100.0,32.8952,32.9085,32.8422,32.8621,58100.0
2010-06-30 13:35:00,49.6,49.63,49.57,49.59,42000.0,32.8621,32.882,32.8422,32.8555,42000.0
2010-06-30 13:40:00,49.59,49.61,49.58,49.59,39100.0,32.8555,32.8687,32.8488,32.8555,39100.0
2010-06-30 13:45:00,49.59,49.69,49.59,49.61,44400.0,32.8555,32.9217,32.8555,32.8687,44400.0
2010-06-30 13:50:00,49.61,49.69,49.61,49.66,75000.0,32.8687,32.9217,32.8687,32.9018,75000.0
2010-06-30 13:55:00,49.67,49.7,49.65,49.66,54300.0,32.9085,32.9283,32.8952,32.9018,54300.0
2010-06-30 14:00:00,49.65,49.71,49.63,49.64,77800.0,32.8952,32.935,32.882,32.8886,77800.0
2010-06-30 14:05:00,49.65,49.69,49.59,49.65,80400.0,32.8952,32.9217,32.8555,32.8952,80400.0
2010-06-30 14:10:00,49.66,49.68,49.6,49.65,47300.0,32.9018,32.9151,32.8621,32.8952,47300.0
2010-06-30 14:15:00,49.65,49.67,49.62,49.66,64300.0,32.8952,32.9085,32.8753,32.9018,64300.0
2010-06-30 14:20:00,49.66,49.68,49.58,49.6,134400.0,32.9018,32.9151,32.8488,32.8621,134400.0
2010-06-30 14:25:00,49.59,49.66,49.58,49.59,130600.0,32.8555,32.9018,32.8488,32.8555,130600.0
2010-06-30 14:30:00,49.59,49.66,49.58,49.6,60600.0,32.8555,32.9018,32.8488,32.8621,60600.0
2010-06-30 14:35:00,49.6,49.69,49.6,49.64,103600.0,32.8621,32.9217,32.8621,32.8886,103600.0
2010-06-30 14:40:00,49.64,49.66,49.62,49.65,90900.0,32.8886,32.9018,32.8753,32.8952,90900.0
2010-06-30 14:45:00,49.65,49.66,49.6,49.64,103400.0,32.8952,32.9018,32.8621,32.8886,103400.0
2010-06-30 14:50:00,49.64,49.68,49.62,49.66,88300.0,32.8886,32.9151,32.8753,32.9018,88300.0
2010-06-30 14:55:00,49.67,49.69,49.64,49.64,58100.0,32.9085,32.9217,32.8886,32.8886,58100.0
2010-06-30 15:00:00,49.62,49.67,49.62,49.66,112600.0,32.8753,32.9085,32.8753,32.9018,112600.0
2010-06-30 15:05:00,49.67,49.69,49.63,49.63,60100.0,32.9085,32.9217,32.882,32.882,60100.0
2010-06-30 15:10:00,49.63,49.65,49.57,49.57,105900.0,32.882,32.8952,32.8422,32.8422,105900.0
2010-06-30 15:15:00,49.57,49.58,49.53,49.55,121200.0,32.8422,32.8488,32.8157,32.829,121200.0
2010-06-30 15:20:00,49.54,49.65,49.53,49.64,100500.0,32.8223,32.8952,32.8157,32.8886,100500.0
2010-06-30 15:25:00,49.64,49.64,49.52,49.52,187000.0,32.8886,32.8886,32.8091,32.8091,187000.0
2010-06-30 15:30:00,49.51,49.54,49.42,49.48,492200.0,32.8025,32.8223,32.7428,32.7826,492200.0
2010-06-30 15:35:00,49.45,49.51,49.29,49.31,305800.0,32.7627,32.8025,32.6567,32.67,305800.0
2010-06-30 15:40:00,49.31,49.36,49.1,49.1,400700.0,32.67,32.7031,32.5308,32.5308,400700.0
2010-06-30 15:45:00,49.11,49.3,49.03,49.27,367600.0,32.5374,32.6633,32.4844,32.6435,367600.0
2010-06-30 15:50:00,49.26,49.33,49.13,49.14,205700.0,32.6368,32.6832,32.5507,32.5573,205700.0
2010-06-30 15:55:00,49.15,49.21,49.09,49.13,359000.0,32.564,32.6037,32.5242,32.5507,359000.0
2010-07-01 09:30:00,49.01,49.01,48.65,48.9,214600.0,32.4712,32.4712,32.2327,32.3983,214600.0
2010-07-01 09:35:00,48.9,49.3,48.86,49.2,164900.0,32.3983,32.6633,32.3718,32.5971,164900.0
2010-07-01 09:40:00,49.2,49.22,48.99,48.99,153600.0,32.5971,32.6103,32.4579,32.4579,153600.0
2010-07-01 09:45:00,49.0,49.06,48.89,48.89,168500.0,32.4646,32.5043,32.3917,32.3917,168500.0
2010-07-01 09:50:00,48.9,48.98,48.75,48.78,120200.0,32.3983,32.4513,32.2989,32.3188,120200.0
2010-07-01 09:55:00,48.77,48.91,48.65,48.67,142300.0,32.3122,32.4049,32.2327,32.2459,142300.0
2010-07-01 10:00:00,48.65,48.67,48.3,48.51,293000.0,32.2327,32.2459,32.0008,32.1399,293000.0
2010-07-01 10:05:00,48.51,48.85,48.47,48.79,145900.0,32.1399,32.3652,32.1134,32.3254,145900.0
2010-07-01 10:10:00,48.8,48.87,48.48,48.52,120900.0,32.3321,32.3784,32.12,32.1465,120900.0
2010-07-01 10:15:00,48.52,48.69,48.45,48.55,157300.0,32.1465,32.2592,32.1002,32.1664,157300.0
2010-07-01 10:20:00,48.54,48.72,48.52,48.7,96000.0,32.1598,32.2791,32.1465,32.2658,96000.0
2010-07-01 10:25:00,48.7,48.8,48.67,48.67,114800.0,32.2658,32.3321,32.2459,32.2459,114800.0
2010-07-01 10:30:00,48.68,48.71,48.51,48.59,74500.0,32.2526,32.2724,32.1399,32.1929,74500.0
2010-07-01 10:35:00,48.59,48.62,48.5,48.5,120900.0,32.1929,32.2128,32.1333,32.1333,120900.0
2010-07-01 10:40:00,48.51,48.57,48.41,48.53,147600.0,32.1399,32.1797,32.0737,32.1532,147600.0
2010-07-01 10:45:00,48.52,48.76,48.49,48.71,93400.0,32.1465,32.3056,32.1267,32.2724,93400.0
2010-07-01 10:50:00,48.71,48.71,48.57,48.61,95800.0,32.2724,32.2724,32.1797,32.2062,95800.0
2010-07-01 10:55:00,48.61,48.67,48.56,48.65,78500.0,32.2062,32.2459,32.1731,32.2327,78500.0
2010-07-01 11:00:00,48.65,48.72,48.55,48.69,119700.0,32.2327,32.2791,32.1664,32.2592,119700.0
2010-07-01 11:05:00,48.69,48.69,48.53,48.64,141400.0,32.2592,32.2592,32.1532,32.2261,141400.0
2010-07-01 11:10:00,48.65,48.74,48.59,48.66,116200.0,32.2327,32.2923,32.1929,32.2393,116200.0
2010-07-01 11:15:00,48.67,48.77,48.66,48.75,128400.0,32.2459,32.3122,32.2393,32.2989,128400.0
2010-07-01 11:20:00,48.76,48.91,48.63,48.9,225500.0,32.3056,32.4049,32.2194,32.3983,225500.0
2010-07-01 11:25:00,48.9,49.12,48.85,49.08,231600.0,32.3983,32.5441,32.3652,32.5176,231600.0
2010-07-01 11:30:00,49.07,49.41,49.04,49.41,227400.0,32.5109,32.7362,32.4911,32.7362,227400.0
2010-07-01 11:35:00,49.41,49.48,49.34,49.47,177200.0,32.7362,32.7826,32.6898,32.776,177200.0
2010-07-01 11:40:00,49.46,49.65,49.43,49.57,295600.0,32.7693,32.8952,32.7495,32.8422,295600.0
2010-07-01 11:45:00,49.57,49.75,49.54,49.6,176500.0,32.8422,32.9615,32.8223,32.8621,176500.0
2010-07-01 11:50:00,49.6,49.67,49.39,49.39,113600.0,32.8621,32.9085,32.723,32.723,113600.0
2010-07-01 11:55:00,49.39,49.41,49.3,49.4,82700.0,32.723,32.7362,32.6633,32.7296,82700.0
2010-07-01 12:00:00,49.4,49.4,49.18,49.2,119200.0,32.7296,32.7296,32.5838,32.5971,119200.0
2010-07-01 12:05:00,49.2,49.23,49.05,49.06,139300.0,32.5971,32.617,32.4977,32.5043,139300.0
2010-07-01 12:10:00,49.05,49.15,49.04,49.13,127700.0,32.4977,32.564,32.4911,32.5507,127700.0
2010-07-01 12:15:00,49.12,49.24,49.11,49.2,52500.0,32.5441,32.6236,32.5374,32.5971,52500.0
2010-07-01 12:20:00,49.21,49.21,49.1,49.11,52600.0,32.6037,32.6037,32.5308,32.5374,52600.0
2010-07-01 12:25:00,49.12,49.26,49.12,49.24,65300.0,32.5441,32.6368,32.5441,32.6236,65300.0
2010-07-01 12:30:00,49.25,49.4,49.19,49.36,87100.0,32.6302,32.7296,32.5905,32.7031,87100.0
2010-07-01 12:35:00,49.35,49.54,49.33,49.49,104800.0,32.6965,32.8223,32.6832,32.7892,104800.0
2010-07-01 12:40:00,49.51,49.8,49.51,49.7,193200.0,32.8025,32.9946,32.8025,32.9283,193200.0
2010-07-01 12:45:00,49.69,49.72,49.57,49.63,88700.0,32.9217,32.9416,32.8422,32.882,88700.0
2010-07-01 12:50:00,49.64,49.72,49.59,49.65,90800.0,32.8886,32.9416,32.8555,32.8952,90800.0
2010-07-01 12:55:00,49.64,49.66,49.5,49.51,74100.0,32.8886,32.9018,32.7958,32.8025,74100.0
2010-07-01 13:00:00,49.51,49.53,49.4,49.44,70500.0,32.8025,32.8157,32.7296,32.7561,70500.0
2010-07-01 13:05:00,49.44,49.56,49.42,49.55,64100.0,32.7561,32.8356,32.7428,32.829,64100.0
2010-07-01 13:10:00,49.54,49.58,49.46,49.47,50500.0,32.8223,32.8488,32.7693,32.776,50500.0
2010-07-01 13:15:00,49.47,49.66,49.46,49.66,67800.0,32.776,32.9018,32.7693,32.9018,67800.0
2010-07-01 13:20:00,49.66,49.71,49.61,49.65,93700.0,32.9018,32.935,32.8687,32.8952,93700.0
2010-07-01 13:25:00,49.65,49.66,49.54,49.55,61600.0,32.8952,32.9018,32.8223,32.829,61600.0
2010-07-01 13:30:00,49.56,49.71,49.56,49.66,90900.0,32.8356,32.935,32.8356,32.9018,90900.0
2010-07-01 13:35:00,49.67,49.71,49.6,49.7,88700.0,32.9085,32.935,32.8621,32.9283,88700.0
2010-07-01 13:40:00,49.7,49.7,49.49,49.57,90000.0,32.9283,32.9283,32.7892,32.8422,90000.0
2010-07-01 13:45:00,49.57,49.59,49.44,49.53,74400.0,32.8422,32.8555,32.7561,32.8157,74400.0
2010-07-01 13:50:00,49.53,49.64,49.52,49.64,96100.0,32.8157,32.8886,32.8091,32.8886,96100.0
2010-07-01 13:55:00,49.64,49.73,49.63,49.65,88400.0,32.8886,32.9482,32.882,32.8952,88400.0
2010-07-01 14:00:00,49.66,49.72,49.63,49.71,113600.0,32.9018,32.9416,32.882,32.935,113600.0
2010-07-01 14:05:00,49.7,49.7,49.58,49.6,56500.0,32.9283,32.9283,32.8488,32.8621,56500.0
2010-07-01 14:10:00,49.6,49.78,49.59,49.77,114800.0,32.8621,32.9814,32.8555,32.9747,114800.0
2010-07-01 14:15:00,49.77,49.84,49.72,49.78,92900.0,32.9747,33.0211,32.9416,32.9814,92900.0
2010-07-01 14:20:00,49.79,49.79,49.7,49.76,107700.0,32.988,32.988,32.9283,32.9681,107700.0
2010-07-01 14:25:00,49.76,49.77,49.67,49.73,95200.0,32.9681,32.9747,32.9085,32.9482,95200.0
2010-07-01 14:30:00,49.74,49.74,49.63,49.7,87000.0,32.9549,32.9549,32.882,32.9283,87000.0
2010-07-01 14:35:00,49.7,49.75,49.65,49.68,104300.0,32.9283,32.9615,32.8952,32.9151,104300.0
2010-07-01 14:40:00,49.68,49.69,49.5,49.58,145900.0,32.9151,32.9217,32.7958,32.8488,145900.0
2010-07-01 14:45:00,49.58,49.61,49.5,49.52,186600.0,32.8488,32.8687,32.7958,32.8091,186600.0
2010-07-01 14:50:00,49.52,49.58,49.44,49.55,119900.0,32.8091,32.8488,32.7561,32.829,119900.0
2010-07-01 14:55:00,49.55,49.64,49.51,49.63,113700.0,32.829,32.8886,32.8025,32.882,113700.0
2010-07-01 15:00:00,49.63,49.71,49.59,49.65,223600.0,32.882,32.935,32.8555,32.8952,223600.0
2010-07-01 15:05:00,49.63,49.69,49.57,49.64,119200.0,32.882,32.9217,32.8422,32.8886,119200.0
2010-07-01 15:10:00,49.65,49.65,49.57,49.58,98500.0,32.8952,32.8952,32.8422,32.8488,98500.0
2010-07-01 15:15:00,49.58,49.63,49.54,49.59,93100.0,32.8488,32.882,32.8223,32.8555,93100.0
2010-07-01 15:20:00,49.59,49.63,49.47,49.54,82800.0,32.8555,32.882,32.776,32.8223,82800.0
2010-07-01 15:25:00,49.54,49.67,49.49,49.63,137500.0,32.8223,32.9085,32.7892,32.882,137500.0
2010-07-01 15:30:00,49.64,49.71,49.58,49.67,194200.0,32.8886,32.935,32.8488,32.9085,194200.0
2010-07-01 15:35:00,49.68,49.74,49.62,49.65,247800.0,32.9151,32.9549,32.8753,32.8952,247800.0
2010-07-01 15:40:00,49.65,49.7,49.58,49.69,210500.0,32.8952,32.9283,32.8488,32.9217,210500.0
2010-07-01 15:45:00,49.69,49.69,49.49,49.51,279400.0,32.9217,32.9217,32.7892,32.8025,279400.0
2010-07-01 15:50:00,49.51,49.7,49.43,49.69,291500.0,32.8025,32.9283,32.7495,32.9217,291500.0
2010-07-01 15:55:00,49.69,49.71,49.61,49.63,264500.0,32.9217,32.935,32.8687,32.882,264500.0
2010-07-02 09:30:00,49.67,49.89,49.64,49.85,103200.0,32.9085,33.0542,32.8886,33.0277,103200.0
2010-07-02 09:35:00,49.84,49.84,49.6,49.62,83000.0,33.0211,33.0211,32.8621,32.8753,83000.0
2010-07-02 09:40:00,49.63,49.85,49.63,49.73,69200.0,32.882,33.0277,32.882,32.9482,69200.0
2010-07-02 09:45:00,49.74,49.88,49.74,49.78,80300.0,32.9549,33.0476,32.9549,32.9814,80300.0
2010-07-02 09:50:00,49.76,49.76,49.62,49.62,54400.0,32.9681,32.9681,32.8753,32.8753,54400.0
2010-07-02 09:55:00,49.62,49.7,49.57,49.66,64300.0,32.8753,32.9283,32.8422,32.9018,64300.0
2010-07-02 10:00:00,49.65,49.76,49.58,49.71,121200.0,32.8952,32.9681,32.8488,32.935,121200.0
2010-07-02 10:05:00,49.71,49.84,49.69,49.82,75700.0,32.935,33.0211,32.9217,33.0079,75700.0
2010-07-02 10:10:00,49.82,49.88,49.78,49.79,95300.0,33.0079,33.0476,32.9814,32.988,95300.0
2010-07-02 10:15:00,49.81,49.88,49.79,49.83,51500.0,33.0012,33.0476,32.988,33.0145,51500.0
2010-07-02 10:20:00,49.84,49.85,49.78,49.85,81900.0,33.0211,33.0277,32.9814,33.0277,81900.0
2010-07-02 10:25:00,49.85,49.96,49.83,49.95,125300.0,33.0277,33.1006,33.0145,33.094,125300.0
2010-07-02 10:30:00,49.94,49.94,49.83,49.85,61100.0,33.0874,33.0874,33.0145,33.0277,61100.0
2010-07-02 10:35:00,49.86,49.88,49.82,49.86,64500.0,33.0344,33.0476,33.0079,33.0344,64500.0
2010-07-02 10:40:00,49.86,49.91,49.85,49.86,60100.0,33.0344,33.0675,33.0277,33.0344,60100.0
2010-07-02 10:45:00,49.87,49.95,49.85,49.93,66100.0,33.041,33.094,33.0277,33.0807,66100.0
2010-07-02 10:50:00,49.94,49.94,49.83,49.84,47800.0,33.0874,33.0874,33.0145,33.0211,47800.0
2010-07-02 10:55:00,49.84,49.84,49.7,49.74,84400.0,33.0211,33.0211,32.9283,32.9549,84400.0
2010-07-02 11:00:00,49.74,49.76,49.65,49.68,99400.0,32.9549,32.9681,32.8952,32.9151,99400.0
2010-07-02 11:05:00,49.68,49.72,49.66,49.72,58700.0,32.9151,32.9416,32.9018,32.9416,58700.0
2010-07-02 11:10:00,49.73,49.74,49.66,49.74,60600.0,32.9482,32.9549,32.9018,32.9549,60600.0
2010-07-02 11:15:00,49.74,49.75,49.6,49.6,64300.0,32.9549,32.9615,32.8621,32.8621,64300.0
2010-07-02 11:20:00,49.61,49.62,49.5,49.57,118400.0,32.8687,32.8753,32.7958,32.8422,118400.0
2010-07-02 11:25:00,49.58,49.6,49.52,49.52,70100.0,32.8488,32.8621,32.8091,32.8091,70100.0
2010-07-02 11:30:00,49.52,49.54,49.46,49.51,84100.0,32.8091,32.8223,32.7693,32.8025,84100.0
2010-07-02 11:35:00,49.51,49.52,49.27,49.27,83200.0,32.8025,32.8091,32.6435,32.6435,83200.0
2010-07-02 11:40:00,49.27,49.33,49.24,49.28,86600.0,32.6435,32.6832,32.6236,32.6501,86600.0
2010-07-02 11:45:00,49.29,49.3,49.2,49.3,128100.0,32.6567,32.6633,32.5971,32.6633,128100.0
2010-07-02 11:50:00,49.3,49.48,49.3,49.46,50400.0,32.6633,32.7826,32.6633,32.7693,50400.0
2010-07-02 11:55:00,49.46,49.46,49.36,49.39,33800.0,32.7693,32.7693,32.7031,32.723,33800.0
2010-07-02 12:00:00,49.4,49.45,49.38,49.45,28000.0,32.7296,32.7627,32.7163,32.7627,28000.0
2010-07-02 12:05:00,49.45,49.6,49.45,49.6,25500.0,32.7627,32.8621,32.7627,32.8621,25500.0
2010-07-02 12:10:00,49.6,49.63,49.58,49.59,28100.0,32.8621,32.882,32.8488,32.8555,28100.0
2010-07-02 12:15:00,49.59,49.59,49.43,49.47,45100.0,32.8555,32.8555,32.7495,32.776,45100.0
2010-07-02 12:20:00,49.47,49.51,49.4,49.49,47400.0,32.776,32.8025,32.7296,32.7892,47400.0
2010-07-02 12:25:00,49.5,49.51,49.46,49.49,26700.0,32.7958,32.8025,32.7693,32.7892,26700.0
2010-07-02 12:30:00,49.5,49.52,49.48,49.48,18700.0,32.7958,32.8091,32.7826,32.7826,18700.0
2010-07-02 12:35:00,49.48,49.48,49.4,49.43,39800.0,32.7826,32.7826,32.7296,32.7495,39800.0
2010-07-02 12:40:00,49.44,49.47,49.39,49.41,33800.0,32.7561,32.776,32.723,32.7362,33800.0
2010-07-02 12:45:00,49.41,49.44,49.36,49.43,46500.0,32.7362,32.7561,32.7031,32.7495,46500.0
2010-07-02 12:50:00,49.43,49.46,49.34,49.34,27500.0,32.7495,32.7693,32.6898,32.6898,27500.0
2010-07-02 12:55:00,49.34,49.38,49.33,49.38,26700.0,32.6898,32.7163,32.6832,32.7163,26700.0
2010-07-02 13:00:00,49.38,49.38,49.23,49.24,108500.0,32.7163,32.7163,32.617,32.6236,108500.0
2010-07-02 13:05:00,49.26,49.41,49.25,49.41,71500.0,32.6368,32.7362,32.6302,32.7362,71500.0
2010-07-02 13:10:00,49.41,49.46,49.38,49.45,72100.0,32.7362,32.7693,32.7163,32.7627,72100.0
2010-07-02 13:15:00,49.45,49.5,49.45,49.49,39500.0,32.7627,32.7958,32.7627,32.7892,39500.0
2010-07-02 13:20:00,49.49,49.52,49.45,49.47,41800.0,32.7892,32.8091,32.7627,32.776,41800.0
2010-07-02 13:25:00,49.48,49.49,49.33,49.34,108000.0,32.7826,32.7892,32.6832,32.6898,108000.0
2010-07-02 13:30:00,49.34,49.37,49.3,49.36,146400.0,32.6898,32.7097,32.6633,32.7031,146400.0
2010-07-02 13:35:00,49.36,49.4,49.34,49.38,31100.0,32.7031,32.7296,32.6898,32.7163,31100.0
2010-07-02 13:40:00,49.39,49.42,49.36,49.39,56100.0,32.723,32.7428,32.7031,32.723,56100.0
2010-07-02 13:45:00,49.39,49.51,49.39,49.51,36000.0,32.723,32.8025,32.723,32.8025,36000.0
2010-07-02 13:50:00,49.52,49.52,49.47,49.47,28200.0,32.8091,32.8091,32.776,32.776,28200.0
2010-07-02 13:55:00,49.47,49.52,49.45,49.5,27800.0,32.776,32.8091,32.7627,32.7958,27800.0
2010-07-02 14:00:00,49.5,49.55,49.49,49.53,28800.0,32.7958,32.829,32.7892,32.8157,28800.0
2010-07-02 14:05:00,49.53,49.56,49.48,49.53,40300.0,32.8157,32.8356,32.7826,32.8157,40300.0
2010-07-02 14:10:00,49.53,49.53,49.46,49.49,46400.0,32.8157,32.8157,32.7693,32.7892,46400.0
2010-07-02 14:15:00,49.49,49.54,49.46,49.53,56400.0,32.7892,32.8223,32.7693,32.8157,56400.0
2010-07-02 14:20:00,49.53,49.54,49.49,49.5,34400.0,32.8157,32.8223,32.7892,32.7958,34400.0
2010-07-02 14:25:00,49.51,49.52,49.44,49.47,37700.0,32.8025,32.8091,32.7561,32.776,37700.0
2010-07-02 14:30:00,49.47,49.48,49.4,49.42,55900.0,32.776,32.7826,32.7296,32.7428,55900.0
2010-07-02 14:35:00,49.43,49.5,49.43,49.5,24600.0,32.7495,32.7958,32.7495,32.7958,24600.0
2010-07-02 14:40:00,49.49,49.51,49.47,49.49,42400.0,32.7892,32.8025,32.776,32.7892,42400.0
2010-07-02 14:45:00,49.5,49.52,49.48,49.51,119800.0,32.7958,32.8091,32.7826,32.8025,119800.0
2010-07-02 14:50:00,49.5,49.51,49.45,49.51,53900.0,32.7958,32.8025,32.7627,32.8025,53900.0
2010-07-02 14:55:00,49.51,49.58,49.5,49.56,38400.0,32.8025,32.8488,32.7958,32.8356,38400.0
2010-07-02 15:00:00,49.55,49.56,49.48,49.54,87600.0,32.829,32.8356,32.7826,32.8223,87600.0
2010-07-02 15:05:00,49.54,49.67,49.54,49.65,61600.0,32.8223,32.9085,32.8223,32.8952,61600.0
2010-07-02 15:10:00,49.65,49.66,49.57,49.62,41400.0,32.8952,32.9018,32.8422,32.8753,41400.0
2010-07-02 15:15:00,49.62,49.63,49.57,49.61,36700.0,32.8753,32.882,32.8422,32.8687,36700.0
2010-07-02 15:20:00,49.61,49.63,49.6,49.6,44000.0,32.8687,32.882,32.8621,32.8621,44000.0
2010-07-02 15:25:00,49.6,49.74,49.6,49.7,61700.0,32.8621,32.9549,32.8621,32.9283,61700.0
2010-07-02 15:30:00,49.7,49.7,49.62,49.63,67300.0,32.9283,32.9283,32.8753,32.882,67300.0
2010-07-02 15:35:00,49.64,49.81,49.63,49.8,108200.0,32.8886,33.0012,32.882,32.9946,108200.0
2010-07-02 15:40:00,49.8,49.8,49.68,49.7,71300.0,32.9946,32.9946,32.9151,32.9283,71300.0
2010-07-02 15:45:00,49.7,49.82,49.68,49.74,112600.0,32.9283,33.0079,32.9151,32.9549,112600.0
2010-07-02 15:50:00,49.73,49.78,49.63,49.67,135900.0,32.9482,32.9814,32.882,32.9085,135900.0
2010-07-02 15:55:00,49.66,49.67,49.47,49.47,327500.0,32.9018,32.9085,32.776,32.776,327500.0
2010-07-06 09:30:00,50.0,50.21,49.74,50.1,184400.0,33.1271,33.2662,32.9549,33.1934,184400.0
2010-07-06 09:35:00,50.1,50.27,50.04,50.19,99900.0,33.1934,33.306,33.1536,33.253,99900.0
2010-07-06 09:40:00,50.19,50.2,50.0,50.12,67100.0,33.253,33.2596,33.1271,33.2066,67100.0
2010-07-06 09:45:00,50.11,50.19,50.06,50.14,61300.0,33.2,33.253,33.1669,33.2199,61300.0
2010-07-06 09:50:00,50.14,50.3,50.12,50.2,45700.0,33.2199,33.3259,33.2066,33.2596,45700.0
2010-07-06 09:55:00,50.19,50.25,50.13,50.13,36200.0,33.253,33.2927,33.2132,33.2132,36200.0
2010-07-06 10:00:00,50.14,50.29,49.99,50.24,117700.0,33.2199,33.3192,33.1205,33.2861,117700.0
2010-07-06 10:05:00,50.24,50.24,50.1,50.19,70600.0,33.2861,33.2861,33.1934,33.253,70600.0
2010-07-06 10:10:00,50.2,50.34,50.17,50.31,56400.0,33.2596,33.3524,33.2397,33.3325,56400.0
2010-07-06 10:15:00,50.33,50.36,50.3,50.34,39200.0,33.3458,33.3656,33.3259,33.3524,39200.0
2010-07-06 10:20:00,50.33,50.33,50.17,50.19,46200.0,33.3458,33.3458,33.2397,33.253,46200.0
2010-07-06 10:25:00,50.19,50.2,50.12,50.12,65100.0,33.253,33.2596,33.2066,33.2066,65100.0
2010-07-06 10:30:00,50.11,50.16,50.04,50.16,67200.0,33.2,33.2331,33.1536,33.2331,67200.0
2010-07-06 10:35:00,50.16,50.21,50.13,50.16,52400.0,33.2331,33.2662,33.2132,33.2331,52400.0
2010-07-06 10:40:00,50.14,50.17,49.9,49.9,71100.0,33.2199,33.2397,33.0609,33.0609,71100.0
2010-07-06 10:45:00,49.9,49.9,49.78,49.83,68700.0,33.0609,33.0609,32.9814,33.0145,68700.0
2010-07-06 10:50:00,49.83,49.88,49.75,49.8,134500.0,33.0145,33.0476,32.9615,32.9946,134500.0
2010-07-06 10:55:00,49.82,49.84,49.66,49.66,39100.0,33.0079,33.0211,32.9018,32.9018,39100.0
2010-07-06 11:00:00,49.67,49.77,49.62,49.77,90000.0,32.9085,32.9747,32.8753,32.9747,90000.0
2010-07-06 11:05:00,49.77,49.79,49.61,49.66,49700.0,32.9747,32.988,32.8687,32.9018,49700.0
2010-07-06 11:10:00,49.66,49.71,49.59,49.64,44500.0,32.9018,32.935,32.8555,32.8886,44500.0
2010-07-06 11:15:00,49.65,49.69,49.62,49.65,37600.0,32.8952,32.9217,32.8753,32.8952,37600.0
2010-07-06 11:20:00,49.66,49.79,49.65,49.77,46600.0,32.9018,32.988,32.8952,32.9747,46600.0
2010-07-06 11:25:00,49.77,49.8,49.69,49.75,61900.0,32.9747,32.9946,32.9217,32.9615,61900.0
2010-07-06 11:30:00,49.75,49.87,49.73,49.87,59400.0,32.9615,33.041,32.9482,33.041,59400.0
2010-07-06 11:35:00,49.87,49.97,49.86,49.95,64400.0,33.041,33.1072,33.0344,33.094,64400.0
2010-07-06 11:40:00,49.94,49.98,49.89,49.97,61800.0,33.0874,33.1139,33.0542,33.1072,61800.0
2010-07-06 11:45:00,49.98,50.01,49.94,49.95,37800.0,33.1139,33.1337,33.0874,33.094,37800.0
2010-07-06 11:50:00,49.96,49.96,49.87,49.88,68300.0,33.1006,33.1006,33.041,33.0476,68300.0
2010-07-06 11:55:00,49.88,50.01,49.88,49.99,76700.0,33.0476,33.1337,33.0476,33.1205,76700.0
2010-07-06 12:00:00,49.99,50.02,49.96,50.0,38500.0,33.1205,33.1404,33.1006,33.1271,38500.0
2010-07-06 12:05:00,50.0,50.07,49.99,50.04,22300.0,33.1271,33.1735,33.1205,33.1536,22300.0
2010-07-06 12:10:00,50.05,50.05,49.88,49.88,71200.0,33.1602,33.1602,33.0476,33.0476,71200.0
2010-07-06 12:15:00,49.87,49.89,49.82,49.88,85400.0,33.041,33.0542,33.0079,33.0476,85400.0
2010-07-06 12:20:00,49.88,49.9,49.8,49.81,69500.0,33.0476,33.0609,32.9946,33.0012,69500.0
2010-07-06 12:25:00,49.81,49.83,49.7,49.77,258900.0,33.0012,33.0145,32.9283,32.9747,258900.0
2010-07-06 12:30:00,49.77,49.78,49.72,49.78,72600.0,32.9747,32.9814,32.9416,32.9814,72600.0
2010-07-06 12:35:00,49.79,49.88,49.78,49.83,56600.0,32.988,33.0476,32.9814,33.0145,56600.0
2010-07-06 12:40:00,49.83,49.84,49.72,49.75,86300.0,33.0145,33.0211,32.9416,32.9615,86300.0
2010-07-06 12:45:00,49.75,49.81,49.74,49.75,89200.0,32.9615,33.0012,32.9549,32.9615,89200.0
2010-07-06 12:50:00,49.75,49.76,49.68,49.72,136700.0,32.9615,32.9681,32.9151,32.9416,136700.0
2010-07-06 12:55:00,49.72,49.73,49.67,49.7,72900.0,32.9416,32.9482,32.9085,32.9283,72900.0
2010-07-06 13:00:00,49.7,49.75,49.69,49.74,64800.0,32.9283,32.9615,32.9217,32.9549,64800.0
2010-07-06 13:05:00,49.74,49.82,49.73,49.78,80900.0,32.9549,33.0079,32.9482,32.9814,80900.0
2010-07-06 13:10:00,49.79,49.82,49.72,49.72,71600.0,32.988,33.0079,32.9416,32.9416,71600.0
2010-07-06 13:15:00,49.72,49.75,49.59,49.7,120000.0,32.9416,32.9615,32.8555,32.9283,120000.0
2010-07-06 13:20:00,49.7,49.75,49.66,49.74,62600.0,32.9283,32.9615,32.9018,32.9549,62600.0
2010-07-06 13:25:00,49.75,49.9,49.75,49.9,167700.0,32.9615,33.0609,32.9615,33.0609,167700.0
2010-07-06 13:30:00,49.9,49.9,49.74,49.83,45100.0,33.0609,33.0609,32.9549,33.0145,45100.0
2010-07-06 13:35:00,49.83,49.84,49.73,49.73,124000.0,33.0145,33.0211,32.9482,32.9482,124000.0
2010-07-06 13:40:00,49.74,49.79,49.71,49.71,122200.0,32.9549,32.988,32.935,32.935,122200.0
2010-07-06 13:45:00,49.71,49.74,49.64,49.73,177900.0,32.935,32.9549,32.8886,32.9482,177900.0
2010-07-06 13:50:00,49.73,49.76,49.65,49.66,99900.0,32.9482,32.9681,32.8952,32.9018,99900.0
2010-07-06 13:55:00,49.67,49.72,49.65,49.65,98600.0,32.9085,32.9416,32.8952,32.8952,98600.0
2010-07-06 14:00:00,49.66,49.71,49.62,49.63,73800.0,32.9018,32.935,32.8753,32.882,73800.0
2010-07-06 14:05:00,49.63,49.65,49.6,49.62,114600.0,32.882,32.8952,32.8621,32.8753,114600.0
2010-07-06 14:10:00,49.62,49.64,49.53,49.56,191200.0,32.8753,32.8886,32.8157,32.8356,191200.0
2010-07-06 14:15:00,49.56,49.66,49.55,49.59,116600.0,32.8356,32.9018,32.829,32.8555,116600.0
2010-07-06 14:20:00,49.6,49.67,49.56,49.66,87600.0,32.8621,32.9085,32.8356,32.9018,87600.0
2010-07-06 14:25:00,49.67,49.78,49.67,49.73,65300.0,32.9085,32.9814,32.9085,32.9482,65300.0
2010-07-06 14:30:00,49.71,49.75,49.66,49.71,53600.0,32.935,32.9615,32.9018,32.935,53600.0
2010-07-06 14:35:00,49.71,49.77,49.7,49.72,158000.0,32.935,32.9747,32.9283,32.9416,158000.0
2010-07-06 14:40:00,49.73,49.74,49.68,49.71,65100.0,32.9482,32.9549,32.9151,32.935,65100.0
2010-07-06 14:45:00,49.71,49.74,49.7,49.72,126200.0,32.935,32.9549,32.9283,32.9416,126200.0
2010-07-06 14:50:00,49.71,49.76,49.68,49.76,174200.0,32.935,32.9681,32.9151,32.9681,174200.0
2010-07-06 14:55:00,49.76,49.77,49.63,49.65,105400.0,32.9681,32.9747,32.882,32.8952,105400.0
2010-07-06 15:00:00,49.65,49.71,49.63,49.66,111900.0,32.8952,32.935,32.882,32.9018,111900.0
2010-07-06 15:05:00,49.66,49.69,49.6,49.68,172400.0,32.9018,32.9217,32.8621,32.9151,172400.0
2010-07-06 15:10:00,49.68,49.71,49.6,49.67,202200.0,32.9151,32.935,32.8621,32.9085,202200.0
2010-07-06 15:15:00,49.68,49.71,49.55,49.59,209900.0,32.9151,32.935,32.829,32.8555,209900.0
2010-07-06 15:20:00,49.58,49.6,49.47,49.51,152600.0,32.8488,32.8621,32.776,32.8025,152600.0
2010-07-06 15:25:00,49.51,49.68,49.51,49.63,169200.0,32.8025,32.9151,32.8025,32.882,169200.0
2010-07-06 15:30:00,49.62,49.71,49.58,49.67,171100.0,32.8753,32.935,32.8488,32.9085,171100.0
2010-07-06 15:35:00,49.68,49.72,49.64,49.64,187200.0,32.9151,32.9416,32.8886,32.8886,187200.0
2010-07-06 15:40:00,49.64,49.89,49.63,49.86,238500.0,32.8886,33.0542,32.882,33.0344,238500.0
2010-07-06 15:45:00,49.86,49.95,49.76,49.79,277400.0,33.0344,33.094,32.9681,32.988,277400.0
2010-07-06 15:50:00,49.79,49.82,49.69,49.7,247200.0,32.988,33.0079,32.9217,32.9283,247200.0
2010-07-06 15:55:00,49.7,49.93,49.7,49.93,317600.0,32.9283,33.0807,32.9283,33.0807,317600.0
2010-07-07 09:30:00,49.93,49.93,49.5,49.88,119500.0,33.0807,33.0807,32.7958,33.0476,119500.0
2010-07-07 09:35:00,49.88,49.93,49.82,49.92,75600.0,33.0476,33.0807,33.0079,33.0741,75600.0
2010-07-07 09:40:00,49.9,50.01,49.89,49.98,76700.0,33.0609,33.1337,33.0542,33.1139,76700.0
2010-07-07 09:45:00,49.99,50.06,49.85,49.87,81800.0,33.1205,33.1669,33.0277,33.041,81800.0
2010-07-07 09:50:00,49.86,49.93,49.81,49.84,235900.0,33.0344,33.0807,33.0012,33.0211,235900.0
2010-07-07 09:55:00,49.84,50.02,49.83,49.98,99800.0,33.0211,33.1404,33.0145,33.1139,99800.0
2010-07-07 10:00:00,49.99,50.25,49.96,50.21,86100.0,33.1205,33.2927,33.1006,33.2662,86100.0
2010-07-07 10:05:00,50.21,50.28,50.09,50.1,120200.0,33.2662,33.3126,33.1867,33.1934,120200.0
2010-07-07 10:10:00,50.11,50.34,50.1,50.31,138700.0,33.2,33.3524,33.1934,33.3325,138700.0
2010-07-07 10:15:00,50.31,50.32,50.04,50.04,92100.0,33.3325,33.3391,33.1536,33.1536,92100.0
2010-07-07 10:20:00,50.04,50.06,49.83,49.84,93500.0,33.1536,33.1669,33.0145,33.0211,93500.0
2010-07-07 10:25:00,49.85,49.86,49.56,49.59,230100.0,33.0277,33.0344,32.8356,32.8555,230100.0
2010-07-07 10:30:00,49.59,49.91,49.59,49.88,186800.0,32.8555,33.0675,32.8555,33.0476,186800.0
2010-07-07 10:35:00,49.88,50.05,49.88,49.95,77000.0,33.0476,33.1602,33.0476,33.094,77000.0
2010-07-07 10:40:00,49.94,50.03,49.83,49.93,153200.0,33.0874,33.147,33.0145,33.0807,153200.0
2010-07-07 10:45:00,49.93,50.2,49.92,50.18,90300.0,33.0807,33.2596,33.0741,33.2464,90300.0
2010-07-07 10:50:00,50.16,50.18,50.05,50.14,148000.0,33.2331,33.2464,33.1602,33.2199,148000.0
2010-07-07 10:55:00,50.14,50.15,50.05,50.06,49300.0,33.2199,33.2265,33.1602,33.1669,49300.0
2010-07-07 11:00:00,50.06,50.1,50.0,50.04,77100.0,33.1669,33.1934,33.1271,33.1536,77100.0
2010-07-07 11:05:00,50.03,50.06,49.99,50.05,38300.0,33.147,33.1669,33.1205,33.1602,38300.0
2010-07-07 11:10:00,50.05,50.06,49.92,49.94,55400.0,33.1602,33.1669,33.0741,33.0874,55400.0
2010-07-07 11:15:00,49.93,49.93,49.85,49.86,108000.0,33.0807,33.0807,33.0277,33.0344,108000.0
2010-07-07 11:20:00,49.85,49.99,49.85,49.98,139900.0,33.0277,33.1205,33.0277,33.1139,139900.0
2010-07-07 11:25:00,49.99,50.02,49.87,49.92,46700.0,33.1205,33.1404,33.041,33.0741,46700.0
2010-07-07 11:30:00,49.92,49.93,49.86,49.92,48100.0,33.0741,33.0807,33.0344,33.0741,48100.0
2010-07-07 11:35:00,49.94,50.0,49.91,49.93,26800.0,33.0874,33.1271,33.0675,33.0807,26800.0
2010-07-07 11:40:00,49.93,49.93,49.85,49.86,29600.0,33.0807,33.0807,33.0277,33.0344,29600.0
2010-07-07 11:45:00,49.85,49.85,49.78,49.82,82200.0,33.0277,33.0277,32.9814,33.0079,82200.0
2010-07-07 11:50:00,49.81,49.86,49.8,49.81,53200.0,33.0012,33.0344,32.9946,33.0012,53200.0
2010-07-07 11:55:00,49.82,49.85,49.79,49.82,64200.0,33.0079,33.0277,32.988,33.0079,64200.0
2010-07-07 12:00:00,49.82,49.85,49.72,49.72,184300.0,33.0079,33.0277,32.9416,32.9416,184300.0
2010-07-07 12:05:00,49.72,49.77,49.68,49.76,80200.0,32.9416,32.9747,32.9151,32.9681,80200.0
2010-07-07 12:10:00,49.75,49.8,49.75,49.77,53600.0,32.9615,32.9946,32.9615,32.9747,53600.0
2010-07-07 12:15:00,49.77,49.83,49.75,49.75,36600.0,32.9747,33.0145,32.9615,32.9615,36600.0
2010-07-07 12:20:00,49.75,49.77,49.75,49.76,66000.0,32.9615,32.9747,32.9615,32.9681,66000.0
2010-07-07 12:25:00,49.76,49.82,49.76,49.82,145900.0,32.9681,33.0079,32.9681,33.0079,145900.0
2010-07-07 12:30:00,49.83,49.9,49.75,49.75,67600.0,33.0145,33.0609,32.9615,32.9615,67600.0
2010-07-07 12:35:00,49.75,49.78,49.71,49.73,78600.0,32.9615,32.9814,32.935,32.9482,78600.0
2010-07-07 12:40:00,49.73,49.76,49.72,49.76,54300.0,32.9482,32.9681,32.9416,32.9681,54300.0
2010-07-07 12:45:00,49.75,49.83,49.73,49.83,60200.0,32.9615,33.0145,32.9482,33.0145,60200.0
2010-07-07 12:50:00,49.82,49.87,49.75,49.85,63000.0,33.0079,33.041,32.9615,33.0277,63000.0
2010-07-07 12:55:00,49.85,49.86,49.79,49.81,30200.0,33.0277,33.0344,32.988,33.0012,30200.0
2010-07-07 13:00:00,49.81,49.85,49.77,49.82,28800.0,33.0012,33.0277,32.9747,33.0079,28800.0
2010-07-07 13:05:00,49.81,49.82,49.79,49.8,148500.0,33.0012,33.0079,32.988,32.9946,148500.0
2010-07-07 13:10:00,49.8,49.99,49.8,49.97,73500.0,32.9946,33.1205,32.9946,33.1072,73500.0
2010-07-07 13:15:00,49.96,50.01,49.92,49.97,79800.0,33.1006,33.1337,33.0741,33.1072,79800.0
2010-07-07 13:20:00,49.97,49.99,49.94,49.97,29500.0,33.1072,33.1205,33.0874,33.1072,29500.0
2010-07-07 13:25:00,49.97,50.05,49.95,50.01,38500.0,33.1072,33.1602,33.094,33.1337,38500.0
2010-07-07 13:30:00,50.02,50.02,49.93,49.94,27900.0,33.1404,33.1404,33.0807,33.0874,27900.0
2010-07-07 13:35:00,49.94,50.0,49.93,49.99,108100.0,33.0874,33.1271,33.0807,33.1205,108100.0
2010-07-07 13:40:00,49.99,50.0,49.95,49.99,40700.0,33.1205,33.1271,33.094,33.1205,40700.0
2010-07-07 13:45:00,49.99,50.02,49.97,50.0,58000.0,33.1205,33.1404,33.1072,33.1271,58000.0
2010-07-07 13:50:00,50.0,50.0,49.97,50.0,79700.0,33.1271,33.1271,33.1072,33.1271,79700.0
2010-07-07 13:55:00,50.0,50.03,49.94,49.95,89100.0,33.1271,33.147,33.0874,33.094,89100.0
2010-07-07 14:00:00,49.96,50.09,49.95,50.03,86800.0,33.1006,33.1867,33.094,33.147,86800.0
2010-07-07 14:05:00,50.03,50.04,49.93,49.94,82500.0,33.147,33.1536,33.0807,33.0874,82500.0
2010-07-07 14:10:00,49.94,50.02,49.92,49.98,66500.0,33.0874,33.1404,33.0741,33.1139,66500.0
2010-07-07 14:15:00,49.99,50.01,49.94,50.0,38400.0,33.1205,33.1337,33.0874,33.1271,38400.0
2010-07-07 14:20:00,49.99,49.99,49.89,49.9,41400.0,33.1205,33.1205,33.0542,33.0609,41400.0
2010-07-07 14:25:00,49.89,49.93,49.87,49.92,23300.0,33.0542,33.0807,33.041,33.0741,23300.0
2010-07-07 14:30:00,49.91,49.94,49.85,49.85,26700.0,33.0675,33.0874,33.0277,33.0277,26700.0
2010-07-07 14:35:00,49.85,49.88,49.8,49.8,38300.0,33.0277,33.0476,32.9946,32.9946,38300.0
2010-07-07 14:40:00,49.81,49.89,49.78,49.86,53600.0,33.0012,33.0542,32.9814,33.0344,53600.0
2010-07-07 14:45:00,49.86,49.92,49.86,49.88,47900.0,33.0344,33.0741,33.0344,33.0476,47900.0
2010-07-07 14:50:00,49.88,49.92,49.86,49.91,58400.0,33.0476,33.0741,33.0344,33.0675,58400.0
2010-07-07 14:55:00,49.91,49.97,49.86,49.96,83800.0,33.0675,33.1072,33.0344,33.1006,83800.0
2010-07-07 15:00:00,49.96,50.01,49.93,49.99,89000.0,33.1006,33.1337,33.0807,33.1205,89000.0
2010-07-07 15:05:00,49.99,50.01,49.98,49.99,74600.0,33.1205,33.1337,33.1139,33.1205,74600.0
2010-07-07 15:10:00,50.0,50.05,49.99,50.04,63200.0,33.1271,33.1602,33.1205,33.1536,63200.0
2010-07-07 15:15:00,50.04,50.11,50.03,50.07,92200.0,33.1536,33.2,33.147,33.1735,92200.0
2010-07-07 15:20:00,50.07,50.26,50.06,50.19,94000.0,33.1735,33.2994,33.1669,33.253,94000.0
2010-07-07 15:25:00,50.19,50.24,50.15,50.24,120300.0,33.253,33.2861,33.2265,33.2861,120300.0
2010-07-07 15:30:00,50.25,50.33,50.22,50.32,162100.0,33.2927,33.3458,33.2729,33.3391,162100.0
2010-07-07 15:35:00,50.33,50.33,50.26,50.27,85400.0,33.3458,33.3458,33.2994,33.306,85400.0
2010-07-07 15:40:00,50.28,50.43,50.21,50.42,144200.0,33.3126,33.412,33.2662,33.4054,144200.0
2010-07-07 15:45:00,50.41,50.42,50.29,50.38,220900.0,33.3988,33.4054,33.3192,33.3789,220900.0
2010-07-07 15:50:00,50.37,50.45,50.35,50.45,193600.0,33.3723,33.4253,33.359,33.4253,193600.0
2010-07-07 15:55:00,50.44,50.48,50.41,50.47,509100.0,33.4186,33.4451,33.3988,33.4385,509100.0
2010-07-08 09:30:00,51.36,51.36,50.54,50.69,268300.0,34.0282,34.0282,33.4849,33.5843,268300.0
2010-07-08 09:35:00,50.66,50.69,50.31,50.54,340700.0,33.5644,33.5843,33.3325,33.4849,340700.0
2010-07-08 09:40:00,50.54,50.55,49.79,49.86,388400.0,33.4849,33.4915,32.988,33.0344,388400.0
2010-07-08 09:45:00,49.86,50.0,49.72,49.78,355300.0,33.0344,33.1271,32.9416,32.9814,355300.0
2010-07-08 09:50:00,49.78,49.85,49.55,49.57,268000.0,32.9814,33.0277,32.829,32.8422,268000.0
2010-07-08 09:55:00,49.58,49.63,49.45,49.46,254600.0,32.8488,32.882,32.7627,32.7693,254600.0
2010-07-08 10:00:00,49.45,49.72,49.45,49.62,152100.0,32.7627,32.9416,32.7627,32.8753,152100.0
2010-07-08 10:05:00,49.64,49.74,49.62,49.72,223300.0,32.8886,32.9549,32.8753,32.9416,223300.0
2010-07-08 10:10:00,49.71,49.93,49.7,49.92,131800.0,32.935,33.0807,32.9283,33.0741,131800.0
2010-07-08 10:15:00,49.91,49.96,49.86,49.92,149000.0,33.0675,33.1006,33.0344,33.0741,149000.0
2010-07-08 10:20:00,49.92,50.08,49.87,50.05,134100.0,33.0741,33.1801,33.041,33.1602,134100.0
2010-07-08 10:25:00,50.04,50.05,49.96,50.01,120900.0,33.1536,33.1602,33.1006,33.1337,120900.0
2010-07-08 10:30:00,50.0,50.04,49.96,49.97,80900.0,33.1271,33.1536,33.1006,33.1072,80900.0
2010-07-08 10:35:00,49.97,49.97,49.73,49.85,114400.0,33.1072,33.1072,32.9482,33.0277,114400.0
2010-07-08 10:40:00,49.84,49.85,49.67,49.8,88500.0,33.0211,33.0277,32.9085,32.9946,88500.0
2010-07-08 10:45:00,49.79,49.85,49.74,49.82,108300.0,32.988,33.0277,32.9549,33.0079,108300.0
2010-07-08 10:50:00,49.82,49.84,49.67,49.72,53900.0,33.0079,33.0211,32.9085,32.9416,53900.0
2010-07-08 10:55:00,49.74,49.75,49.64,49.68,182100.0,32.9549,32.9615,32.8886,32.9151,182100.0
2010-07-08 11:00:00,49.68,49.68,49.49,49.58,96600.0,32.9151,32.9151,32.7892,32.8488,96600.0
2010-07-08 11:05:00,49.58,49.71,49.56,49.7,80800.0,32.8488,32.935,32.8356,32.9283,80800.0
2010-07-08 11:10:00,49.71,49.73,49.62,49.64,57100.0,32.935,32.9482,32.8753,32.8886,57100.0
2010-07-08 11:15:00,49.63,49.74,49.61,49.72,59300.0,32.882,32.9549,32.8687,32.9416,59300.0
2010-07-08 11:20:00,49.72,49.72,49.66,49.71,69700.0,32.9416,32.9416,32.9018,32.935,69700.0
2010-07-08 11:25:00,49.71,49.72,49.57,49.59,100000.0,32.935,32.9416,32.8422,32.8555,100000.0
2010-07-08 11:30:00,49.59,49.63,49.55,49.59,60900.0,32.8555,32.882,32.829,32.8555,60900.0
2010-07-08 11:35:00,49.59,49.71,49.58,49.59,58700.0,32.8555,32.935,32.8488,32.8555,58700.0
2010-07-08 11:40:00,49.58,49.65,49.55,49.58,71600.0,32.8488,32.8952,32.829,32.8488,71600.0
2010-07-08 11:45:00,49.56,49.65,49.55,49.64,61900.0,32.8356,32.8952,32.829,32.8886,61900.0
2010-07-08 11:50:00,49.64,49.66,49.57,49.62,52400.0,32.8886,32.9018,32.8422,32.8753,52400.0
2010-07-08 11:55:00,49.61,49.64,49.58,49.59,40400.0,32.8687,32.8886,32.8488,32.8555,40400.0
2010-07-08 12:00:00,49.59,49.66,49.56,49.61,61000.0,32.8555,32.9018,32.8356,32.8687,61000.0
2010-07-08 12:05:00,49.62,49.68,49.59,49.65,60000.0,32.8753,32.9151,32.8555,32.8952,60000.0
2010-07-08 12:10:00,49.65,49.66,49.54,49.54,47200.0,32.8952,32.9018,32.8223,32.8223,47200.0
2010-07-08 12:15:00,49.53,49.62,49.5,49.6,78500.0,32.8157,32.8753,32.7958,32.8621,78500.0
2010-07-08 12:20:00,49.6,49.62,49.55,49.62,47800.0,32.8621,32.8753,32.829,32.8753,47800.0
2010-07-08 12:25:00,49.62,49.63,49.54,49.54,61300.0,32.8753,32.882,32.8223,32.8223,61300.0
2010-07-08 12:30:00,49.55,49.55,49.47,49.51,43600.0,32.829,32.829,32.776,32.8025,43600.0
2010-07-08 12:35:00,49.51,49.53,49.43,49.49,46200.0,32.8025,32.8157,32.7495,32.7892,46200.0
2010-07-08 12:40:00,49.49,49.57,49.46,49.55,92800.0,32.7892,32.8422,32.7693,32.829,92800.0
2010-07-08 12:45:00,49.54,49.54,49.49,49.52,48000.0,32.8223,32.8223,32.7892,32.8091,48000.0
2010-07-08 12:50:00,49.52,49.57,49.5,49.57,59900.0,32.8091,32.8422,32.7958,32.8422,59900.0
2010-07-08 12:55:00,49.57,49.57,49.49,49.51,61700.0,32.8422,32.8422,32.7892,32.8025,61700.0
2010-07-08 13:00:00,49.51,49.55,49.5,49.53,61000.0,32.8025,32.829,32.7958,32.8157,61000.0
2010-07-08 13:05:00,49.53,49.6,49.5,49.59,40200.0,32.8157,32.8621,32.7958,32.8555,40200.0
2010-07-08 13:10:00,49.6,49.68,49.6,49.65,54600.0,32.8621,32.9151,32.8621,32.8952,54600.0
2010-07-08 13:15:00,49.65,49.75,49.65,49.7,58400.0,32.8952,32.9615,32.8952,32.9283,58400.0
2010-07-08 13:20:00,49.7,49.77,49.67,49.72,61400.0,32.9283,32.9747,32.9085,32.9416,61400.0
2010-07-08 13:25:00,49.72,49.75,49.63,49.67,51600.0,32.9416,32.9615,32.882,32.9085,51600.0
2010-07-08 13:30:00,49.68,49.73,49.65,49.7,44100.0,32.9151,32.9482,32.8952,32.9283,44100.0
2010-07-08 13:35:00,49.7,49.77,49.68,49.68,46700.0,32.9283,32.9747,32.9151,32.9151,46700.0
2010-07-08 13:40:00,49.68,49.74,49.66,49.74,32400.0,32.9151,32.9549,32.9018,32.9549,32400.0
2010-07-08 13:45:00,49.75,49.76,49.69,49.76,37800.0,32.9615,32.9681,32.9217,32.9681,37800.0
2010-07-08 13:50:00,49.75,49.75,49.6,49.65,50700.0,32.9615,32.9615,32.8621,32.8952,50700.0
2010-07-08 13:55:00,49.64,49.72,49.64,49.7,53300.0,32.8886,32.9416,32.8886,32.9283,53300.0
2010-07-08 14:00:00,49.7,49.76,49.66,49.76,72500.0,32.9283,32.9681,32.9018,32.9681,72500.0
2010-07-08 14:05:00,49.75,49.75,49.64,49.65,136400.0,32.9615,32.9615,32.8886,32.8952,136400.0
2010-07-08 14:10:00,49.65,49.65,49.53,49.59,44900.0,32.8952,32.8952,32.8157,32.8555,44900.0
2010-07-08 14:15:00,49.58,49.59,49.47,49.54,69500.0,32.8488,32.8555,32.776,32.8223,69500.0
2010-07-08 14:20:00,49.53,49.53,49.44,49.45,55000.0,32.8157,32.8157,32.7561,32.7627,55000.0
2010-07-08 14:25:00,49.45,49.61,49.45,49.59,76300.0,32.7627,32.8687,32.7627,32.8555,76300.0
2010-07-08 14:30:00,49.58,49.59,49.48,49.48,79200.0,32.8488,32.8555,32.7826,32.7826,79200.0
2010-07-08 14:35:00,49.47,49.6,49.46,49.58,57100.0,32.776,32.8621,32.7693,32.8488,57100.0
2010-07-08 14:40:00,49.58,49.67,49.57,49.63,78100.0,32.8488,32.9085,32.8422,32.882,78100.0
2010-07-08 14:45:00,49.64,49.67,49.59,49.67,73500.0,32.8886,32.9085,32.8555,32.9085,73500.0
2010-07-08 14:50:00,49.66,49.69,49.64,49.69,108300.0,32.9018,32.9217,32.8886,32.9217,108300.0
2010-07-08 14:55:00,49.68,49.74,49.65,49.71,111700.0,32.9151,32.9549,32.8952,32.935,111700.0
2010-07-08 15:00:00,49.7,49.7,49.6,49.63,121600.0,32.9283,32.9283,32.8621,32.882,121600.0
2010-07-08 15:05:00,49.63,49.64,49.51,49.57,110400.0,32.882,32.8886,32.8025,32.8422,110400.0
2010-07-08 15:10:00,49.57,49.62,49.54,49.6,63600.0,32.8422,32.8753,32.8223,32.8621,63600.0
2010-07-08 15:15:00,49.61,49.7,49.58,49.68,94700.0,32.8687,32.9283,32.8488,32.9151,94700.0
2010-07-08 15:20:00,49.68,49.71,49.65,49.7,156400.0,32.9151,32.935,32.8952,32.9283,156400.0
2010-07-08 15:25:00,49.7,49.7,49.64,49.7,159700.0,32.9283,32.9283,32.8886,32.9283,159700.0
2010-07-08 15:30:00,49.7,49.77,49.68,49.73,265500.0,32.9283,32.9747,32.9151,32.9482,265500.0
2010-07-08 15:35:00,49.73,49.9,49.71,49.88,218000.0,32.9482,33.0609,32.935,33.0476,218000.0
2010-07-08 15:40:00,49.88,49.96,49.81,49.94,176800.0,33.0476,33.1006,33.0012,33.0874,176800.0
2010-07-08 15:45:00,49.95,49.99,49.87,49.89,238300.0,33.094,33.1205,33.041,33.0542,238300.0
2010-07-08 15:50:00,49.9,49.98,49.84,49.85,230200.0,33.0609,33.1139,33.0211,33.0277,230200.0
2010-07-08 15:55:00,49.86,50.03,49.85,50.03,375400.0,33.0344,33.147,33.0277,33.147,375400.0
2010-07-09 09:30:00,49.97,50.01,49.72,49.85,106300.0,33.1072,33.1337,32.9416,33.0277,106300.0
2010-07-09 09:35:00,49.81,49.92,49.79,49.91,83200.0,33.0012,33.0741,32.988,33.0675,83200.0
2010-07-09 09:40:00,49.9,50.01,49.74,49.79,82000.0,33.0609,33.1337,32.9549,32.988,82000.0
2010-07-09 09:45:00,49.78,49.83,49.71,49.71,73600.0,32.9814,33.0145,32.935,32.935,73600.0
2010-07-09 09:50:00,49.7,49.81,49.65,49.76,42700.0,32.9283,33.0012,32.8952,32.9681,42700.0
2010-07-09 09:55:00,49.73,49.8,49.64,49.76,41100.0,32.9482,32.9946,32.8886,32.9681,41100.0
2010-07-09 10:00:00,49.76,49.84,49.69,49.83,59200.0,32.9681,33.0211,32.9217,33.0145,59200.0
2010-07-09 10:05:00,49.84,49.92,49.69,49.72,90100.0,33.0211,33.0741,32.9217,32.9416,90100.0
2010-07-09 10:10:00,49.72,49.79,49.65,49.74,44600.0,32.9416,32.988,32.8952,32.9549,44600.0
2010-07-09 10:15:00,49.74,49.76,49.7,49.74,46200.0,32.9549,32.9681,32.9283,32.9549,46200.0
2010-07-09 10:20:00,49.74,49.96,49.7,49.95,46600.0,32.9549,33.1006,32.9283,33.094,46600.0
2010-07-09 10:25:00,49.94,49.97,49.9,49.94,53400.0,33.0874,33.1072,33.0609,33.0874,53400.0
2010-07-09 10:30:00,49.95,49.95,49.9,49.94,90900.0,33.094,33.094,33.0609,33.0874,90900.0
2010-07-09 10:35:00,49.94,50.02,49.88,49.94,89100.0,33.0874,33.1404,33.0476,33.0874,89100.0
2010-07-09 10:40:00,49.94,50.03,49.85,49.85,104300.0,33.0874,33.147,33.0277,33.0277,104300.0
2010-07-09 10:45:00,49.85,49.87,49.79,49.79,89600.0,33.0277,33.041,32.988,32.988,89600.0
2010-07-09 10:50:00,49.8,49.89,49.79,49.89,121000.0,32.9946,33.0542,32.988,33.0542,121000.0
2010-07-09 10:55:00,49.88,49.89,49.74,49.75,54000.0,33.0476,33.0542,32.9549,32.9615,54000.0
2010-07-09 11:00:00,49.75,49.75,49.66,49.75,66600.0,32.9615,32.9615,32.9018,32.9615,66600.0
2010-07-09 11:05:00,49.76,49.77,49.6,49.6,66000.0,32.9681,32.9747,32.8621,32.8621,66000.0
2010-07-09 11:10:00,49.6,49.62,49.52,49.53,128300.0,32.8621,32.8753,32.8091,32.8157,128300.0
2010-07-09 11:15:00,49.53,49.54,49.4,49.48,105300.0,32.8157,32.8223,32.7296,32.7826,105300.0
2010-07-09 11:20:00,49.47,49.51,49.45,49.47,44400.0,32.776,32.8025,32.7627,32.776,44400.0
2010-07-09 11:25:00,49.46,49.56,49.45,49.56,32300.0,32.7693,32.8356,32.7627,32.8356,32300.0
2010-07-09 11:30:00,49.56,49.64,49.55,49.61,146100.0,32.8356,32.8886,32.829,32.8687,146100.0
2010-07-09 11:35:00,49.6,49.67,49.6,49.67,42300.0,32.8621,32.9085,32.8621,32.9085,42300.0
2010-07-09 11:40:00,49.67,49.69,49.62,49.64,75100.0,32.9085,32.9217,32.8753,32.8886,75100.0
2010-07-09 11:45:00,49.64,49.65,49.53,49.55,73100.0,32.8886,32.8952,32.8157,32.829,73100.0
2010-07-09 11:50:00,49.56,49.6,49.52,49.58,28900.0,32.8356,32.8621,32.8091,32.8488,28900.0
2010-07-09 11:55:00,49.58,49.61,49.53,49.56,58300.0,32.8488,32.8687,32.8157,32.8356,58300.0
2010-07-09 12:00:00,49.56,49.62,49.55,49.62,28700.0,32.8356,32.8753,32.829,32.8753,28700.0
2010-07-09 12:05:00,49.62,49.64,49.58,49.58,44700.0,32.8753,32.8886,32.8488,32.8488,44700.0
2010-07-09 12:10:00,49.59,49.63,49.56,49.56,44700.0,32.8555,32.882,32.8356,32.8356,44700.0
2010-07-09 12:15:00,49.56,49.57,49.53,49.56,34700.0,32.8356,32.8422,32.8157,32.8356,34700.0
2010-07-09 12:20:00,49.56,49.63,49.54,49.63,31900.0,32.8356,32.882,32.8223,32.882,31900.0
2010-07-09 12:25:00,49.63,49.64,49.58,49.62,35800.0,32.882,32.8886,32.8488,32.8753,35800.0
2010-07-09 12:30:00,49.61,49.61,49.55,49.57,30500.0,32.8687,32.8687,32.829,32.8422,30500.0
2010-07-09 12:35:00,49.57,49.58,49.51,49.54,33800.0,32.8422,32.8488,32.8025,32.8223,33800.0
2010-07-09 12:40:00,49.56,49.57,49.54,49.55,17700.0,32.8356,32.8422,32.8223,32.829,17700.0
2010-07-09 12:45:00,49.54,49.6,49.54,49.6,28200.0,32.8223,32.8621,32.8223,32.8621,28200.0
2010-07-09 12:50:00,49.59,49.66,49.59,49.63,84700.0,32.8555,32.9018,32.8555,32.882,84700.0
2010-07-09 12:55:00,49.63,49.67,49.62,49.66,118400.0,32.882,32.9085,32.8753,32.9018,118400.0
2010-07-09 13:00:00,49.65,49.73,49.65,49.73,136800.0,32.8952,32.9482,32.8952,32.9482,136800.0
2010-07-09 13:05:00,49.73,49.84,49.72,49.72,126900.0,32.9482,33.0211,32.9416,32.9416,126900.0
2010-07-09 13:10:00,49.72,49.76,49.71,49.72,91300.0,32.9416,32.9681,32.935,32.9416,91300.0
2010-07-09 13:15:00,49.73,49.74,49.68,49.68,19500.0,32.9482,32.9549,32.9151,32.9151,19500.0
2010-07-09 13:20:00,49.68,49.71,49.63,49.65,16100.0,32.9151,32.935,32.882,32.8952,16100.0
2010-07-09 13:25:00,49.65,49.7,49.65,49.7,9800.0,32.8952,32.9283,32.8952,32.9283,9800.0
2010-07-09 13:30:00,49.7,49.76,49.69,49.72,27200.0,32.9283,32.9681,32.9217,32.9416,27200.0
2010-07-09 13:35:00,49.73,49.75,49.7,49.71,39600.0,32.9482,32.9615,32.9283,32.935,39600.0
2010-07-09 13:40:00,49.7,49.76,49.68,49.69,105400.0,32.9283,32.9681,32.9151,32.9217,105400.0
2010-07-09 13:45:00,49.7,49.74,49.65,49.73,19600.0,32.9283,32.9549,32.8952,32.9482,19600.0
2010-07-09 13:50:00,49.73,49.78,49.72,49.74,22100.0,32.9482,32.9814,32.9416,32.9549,22100.0
2010-07-09 13:55:00,49.74,49.77,49.7,49.72,102400.0,32.9549,32.9747,32.9283,32.9416,102400.0
2010-07-09 14:00:00,49.72,49.76,49.72,49.76,15600.0,32.9416,32.9681,32.9416,32.9681,15600.0
2010-07-09 14:05:00,49.76,49.77,49.71,49.72,82100.0,32.9681,32.9747,32.935,32.9416,82100.0
2010-07-09 14:10:00,49.72,49.73,49.68,49.69,77700.0,32.9416,32.9482,32.9151,32.9217,77700.0
2010-07-09 14:15:00,49.69,49.73,49.67,49.73,42300.0,32.9217,32.9482,32.9085,32.9482,42300.0
2010-07-09 14:20:00,49.72,49.79,49.72,49.78,33100.0,32.9416,32.988,32.9416,32.9814,33100.0
2010-07-09 14:25:00,49.79,49.79,49.71,49.72,34700.0,32.988,32.988,32.935,32.9416,34700.0
2010-07-09 14:30:00,49.71,49.74,49.7,49.7,22300.0,32.935,32.9549,32.9283,32.9283,22300.0
2010-07-09 14:35:00,49.71,49.72,49.69,49.7,76600.0,32.935,32.9416,32.9217,32.9283,76600.0
2010-07-09 14:40:00,49.7,49.79,49.7,49.74,29600.0,32.9283,32.988,32.9283,32.9549,29600.0
2010-07-09 14:45:00,49.74,49.76,49.73,49.73,22200.0,32.9549,32.9681,32.9482,32.9482,22200.0
2010-07-09 14:50:00,49.73,49.83,49.73,49.78,54900.0,32.9482,33.0145,32.9482,32.9814,54900.0
2010-07-09 14:55:00,49.79,49.89,49.78,49.86,92100.0,32.988,33.0542,32.9814,33.0344,92100.0
2010-07-09 15:00:00,49.86,49.87,49.83,49.83,31900.0,33.0344,33.041,33.0145,33.0145,31900.0
2010-07-09 15:05:00,49.84,49.85,49.79,49.79,43100.0,33.0211,33.0277,32.988,32.988,43100.0
2010-07-09 15:10:00,49.8,49.84,49.8,49.82,77600.0,32.9946,33.0211,32.9946,33.0079,77600.0
2010-07-09 15:15:00,49.82,49.82,49.76,49.79,38100.0,33.0079,33.0079,32.9681,32.988,38100.0
2010-07-09 15:20:00,49.79,49.84,49.79,49.82,40200.0,32.988,33.0211,32.988,33.0079,40200.0
2010-07-09 15:25:00,49.83,49.83,49.7,49.71,46800.0,33.0145,33.0145,32.9283,32.935,46800.0
2010-07-09 15:30:00,49.72,49.77,49.67,49.77,90000.0,32.9416,32.9747,32.9085,32.9747,90000.0
2010-07-09 15:35:00,49.77,49.88,49.76,49.85,97800.0,32.9747,33.0476,32.9681,33.0277,97800.0
2010-07-09 15:40:00,49.85,49.87,49.83,49.83,79500.0,33.0277,33.041,33.0145,33.0145,79500.0
2010-07-09 15:45:00,49.84,49.85,49.78,49.81,97700.0,33.0211,33.0277,32.9814,33.0012,97700.0
2010-07-09 15:50:00,49.82,49.86,49.8,49.85,157600.0,33.0079,33.0344,32.9946,33.0277,157600.0
2010-07-09 15:55:00,49.85,49.89,49.84,49.89,274900.0,33.0277,33.0542,33.0211,33.0542,274900.0
2010-07-12 09:30:00,49.65,49.65,49.5,49.57,91700.0,32.8952,32.8952,32.7958,32.8422,91700.0
2010-07-12 09:35:00,49.56,49.61,49.44,49.49,71500.0,32.8356,32.8687,32.7561,32.7892,71500.0
2010-07-12 09:40:00,49.49,49.61,49.49,49.58,68400.0,32.7892,32.8687,32.7892,32.8488,68400.0
2010-07-12 09:45:00,49.56,49.65,49.56,49.6,74000.0,32.8356,32.8952,32.8356,32.8621,74000.0
2010-07-12 09:50:00,49.61,49.63,49.56,49.6,86000.0,32.8687,32.882,32.8356,32.8621,86000.0
2010-07-12 09:55:00,49.59,49.62,49.55,49.61,41700.0,32.8555,32.8753,32.829,32.8687,41700.0
2010-07-12 10:00:00,49.61,49.63,49.56,49.56,89000.0,32.8687,32.882,32.8356,32.8356,89000.0
2010-07-12 10:05:00,49.55,49.57,49.34,49.34,123500.0,32.829,32.8422,32.6898,32.6898,123500.0
2010-07-12 10:10:00,49.34,49.36,49.3,49.33,72600.0,32.6898,32.7031,32.6633,32.6832,72600.0
2010-07-12 10:15:00,49.33,49.43,49.32,49.34,49700.0,32.6832,32.7495,32.6766,32.6898,49700.0
2010-07-12 10:20:00,49.35,49.35,49.27,49.3,74700.0,32.6965,32.6965,32.6435,32.6633,74700.0
2010-07-12 10:25:00,49.29,49.34,49.26,49.32,51500.0,32.6567,32.6898,32.6368,32.6766,51500.0
2010-07-12 10:30:00,49.32,49.33,49.18,49.23,101800.0,32.6766,32.6832,32.5838,32.617,101800.0
2010-07-12 10:35:00,49.23,49.27,49.19,49.21,57100.0,32.617,32.6435,32.5905,32.6037,57100.0
2010-07-12 10:40:00,49.21,49.25,49.1,49.18,70000.0,32.6037,32.6302,32.5308,32.5838,70000.0
2010-07-12 10:45:00,49.17,49.25,49.14,49.2,83300.0,32.5772,32.6302,32.5573,32.5971,83300.0
2010-07-12 10:50:00,49.2,49.29,49.18,49.23,51500.0,32.5971,32.6567,32.5838,32.617,51500.0
2010-07-12 10:55:00,49.24,49.31,49.2,49.31,47200.0,32.6236,32.67,32.5971,32.67,47200.0
2010-07-12 11:00:00,49.31,49.31,49.15,49.19,68400.0,32.67,32.67,32.564,32.5905,68400.0
2010-07-12 11:05:00,49.2,49.23,49.18,49.18,69700.0,32.5971,32.617,32.5838,32.5838,69700.0
2010-07-12 11:10:00,49.18,49.28,49.14,49.27,50500.0,32.5838,32.6501,32.5573,32.6435,50500.0
2010-07-12 11:15:00,49.28,49.28,49.12,49.13,58900.0,32.6501,32.6501,32.5441,32.5507,58900.0
2010-07-12 11:20:00,49.12,49.13,49.07,49.07,89700.0,32.5441,32.5507,32.5109,32.5109,89700.0
2010-07-12 11:25:00,49.07,49.08,49.04,49.06,60900.0,32.5109,32.5176,32.4911,32.5043,60900.0
2010-07-12 11:30:00,49.07,49.15,49.07,49.15,61500.0,32.5109,32.564,32.5109,32.564,61500.0
2010-07-12 11:35:00,49.15,49.15,49.04,49.06,66200.0,32.564,32.564,32.4911,32.5043,66200.0
2010-07-12 11:40:00,49.06,49.07,49.01,49.02,37700.0,32.5043,32.5109,32.4712,32.4778,37700.0
2010-07-12 11:45:00,49.01,49.02,48.91,48.92,168600.0,32.4712,32.4778,32.4049,32.4116,168600.0
2010-07-12 11:50:00,48.92,48.99,48.87,48.97,121200.0,32.4116,32.4579,32.3784,32.4447,121200.0
2010-07-12 11:55:00,48.97,48.98,48.87,48.88,80400.0,32.4447,32.4513,32.3784,32.3851,80400.0
2010-07-12 12:00:00,48.88,48.89,48.84,48.85,129500.0,32.3851,32.3917,32.3586,32.3652,129500.0
2010-07-12 12:05:00,48.85,48.93,48.81,48.93,77300.0,32.3652,32.4182,32.3387,32.4182,77300.0
2010-07-12 12:10:00,48.93,48.96,48.89,48.93,63400.0,32.4182,32.4381,32.3917,32.4182,63400.0
2010-07-12 12:15:00,48.94,48.95,48.88,48.89,40400.0,32.4248,32.4314,32.3851,32.3917,40400.0
2010-07-12 12:20:00,48.88,48.94,48.87,48.89,50000.0,32.3851,32.4248,32.3784,32.3917,50000.0
2010-07-12 12:25:00,48.89,48.92,48.87,48.88,42400.0,32.3917,32.4116,32.3784,32.3851,42400.0
2010-07-12 12:30:00,48.88,48.99,48.84,48.98,86200.0,32.3851,32.4579,32.3586,32.4513,86200.0
2010-07-12 12:35:00,48.99,49.04,48.97,49.04,50800.0,32.4579,32.4911,32.4447,32.4911,50800.0
2010-07-12 12:40:00,49.04,49.09,49.04,49.06,46900.0,32.4911,32.5242,32.4911,32.5043,46900.0
2010-07-12 12:45:00,49.06,49.08,49.04,49.08,49400.0,32.5043,32.5176,32.4911,32.5176,49400.0
2010-07-12 12:50:00,49.06,49.13,49.04,49.12,44400.0,32.5043,32.5507,32.4911,32.5441,44400.0
2010-07-12 12:55:00,49.13,49.15,48.99,48.99,41400.0,32.5507,32.564,32.4579,32.4579,41400.0
2010-07-12 13:00:00,48.99,49.06,48.96,49.06,43600.0,32.4579,32.5043,32.4381,32.5043,43600.0
2010-07-12 13:05:00,49.05,49.11,49.03,49.1,35900.0,32.4977,32.5374,32.4844,32.5308,35900.0
2010-07-12 13:10:00,49.1,49.15,49.07,49.15,18400.0,32.5308,32.564,32.5109,32.564,18400.0
2010-07-12 13:15:00,49.15,49.19,49.14,49.19,40300.0,32.564,32.5905,32.5573,32.5905,40300.0
2010-07-12 13:20:00,49.18,49.19,49.14,49.15,25900.0,32.5838,32.5905,32.5573,32.564,25900.0
2010-07-12 13:25:00,49.15,49.15,49.13,49.15,21100.0,32.564,32.564,32.5507,32.564,21100.0
2010-07-12 13:30:00,49.15,49.19,49.14,49.19,24300.0,32.564,32.5905,32.5573,32.5905,24300.0
2010-07-12 13:35:00,49.18,49.19,49.16,49.16,30700.0,32.5838,32.5905,32.5706,32.5706,30700.0
2010-07-12 13:40:00,49.17,49.18,49.11,49.13,39400.0,32.5772,32.5838,32.5374,32.5507,39400.0
2010-07-12 13:45:00,49.12,49.14,49.08,49.12,31900.0,32.5441,32.5573,32.5176,32.5441,31900.0
2010-07-12 13:50:00,49.11,49.17,49.1,49.17,68500.0,32.5374,32.5772,32.5308,32.5772,68500.0
2010-07-12 13:55:00,49.17,49.22,49.17,49.21,44500.0,32.5772,32.6103,32.5772,32.6037,44500.0
2010-07-12 14:00:00,49.21,49.27,49.21,49.27,51000.0,32.6037,32.6435,32.6037,32.6435,51000.0
2010-07-12 14:05:00,49.27,49.27,49.18,49.2,65200.0,32.6435,32.6435,32.5838,32.5971,65200.0
2010-07-12 14:10:00,49.21,49.23,49.15,49.23,36300.0,32.6037,32.617,32.564,32.617,36300.0
2010-07-12 14:15:00,49.23,49.32,49.17,49.19,59000.0,32.617,32.6766,32.5772,32.5905,59000.0
2010-07-12 14:20:00,49.18,49.24,49.18,49.23,45400.0,32.5838,32.6236,32.5838,32.617,45400.0
2010-07-12 14:25:00,49.22,49.22,49.15,49.2,26200.0,32.6103,32.6103,32.564,32.5971,26200.0
2010-07-12 14:30:00,49.2,49.2,49.11,49.12,50800.0,32.5971,32.5971,32.5374,32.5441,50800.0
2010-07-12 14:35:00,49.12,49.18,49.09,49.17,51700.0,32.5441,32.5838,32.5242,32.5772,51700.0
2010-07-12 14:40:00,49.17,49.26,49.14,49.22,61600.0,32.5772,32.6368,32.5573,32.6103,61600.0
2010-07-12 14:45:00,49.22,49.28,49.22,49.28,57000.0,32.6103,32.6501,32.6103,32.6501,57000.0
2010-07-12 14:50:00,49.28,49.3,49.16,49.16,57700.0,32.6501,32.6633,32.5706,32.5706,57700.0
2010-07-12 14:55:00,49.16,49.19,49.13,49.13,68900.0,32.5706,32.5905,32.5507,32.5507,68900.0
2010-07-12 15:00:00,49.14,49.16,49.12,49.14,50100.0,32.5573,32.5706,32.5441,32.5573,50100.0
2010-07-12 15:05:00,49.15,49.16,49.06,49.1,76000.0,32.564,32.5706,32.5043,32.5308,76000.0
2010-07-12 15:10:00,49.1,49.18,49.09,49.18,60200.0,32.5308,32.5838,32.5242,32.5838,60200.0
2010-07-12 15:15:00,49.17,49.21,49.11,49.17,88900.0,32.5772,32.6037,32.5374,32.5772,88900.0
2010-07-12 15:20:00,49.16,49.22,49.12,49.21,64200.0,32.5706,32.6103,32.5441,32.6037,64200.0
2010-07-12 15:25:00,49.22,49.22,49.11,49.17,64800.0,32.6103,32.6103,32.5374,32.5772,64800.0
2010-07-12 15:30:00,49.16,49.18,49.1,49.14,91500.0,32.5706,32.5838,32.5308,32.5573,91500.0
2010-07-12 15:35:00,49.14,49.17,49.1,49.16,99100.0,32.5573,32.5772,32.5308,32.5706,99100.0
2010-07-12 15:40:00,49.16,49.21,49.12,49.16,95300.0,32.5706,32.6037,32.5441,32.5706,95300.0
2010-07-12 15:45:00,49.16,49.2,49.13,49.15,177000.0,32.5706,32.5971,32.5507,32.564,177000.0
2010-07-12 15:50:00,49.15,49.16,49.11,49.14,138700.0,32.564,32.5706,32.5374,32.5573,138700.0
2010-07-12 15:55:00,49.14,49.16,49.11,49.15,315300.0,32.5573,32.5706,32.5374,32.564,315300.0
2010-07-13 09:30:00,49.54,49.54,49.09,49.39,114700.0,32.8223,32.8223,32.5242,32.723,114700.0
2010-07-13 09:35:00,49.39,49.55,49.39,49.53,99000.0,32.723,32.829,32.723,32.8157,99000.0
2010-07-13 09:40:00,49.53,49.6,49.51,49.58,118000.0,32.8157,32.8621,32.8025,32.8488,118000.0
2010-07-13 09:45:00,49.58,49.59,49.37,49.41,89600.0,32.8488,32.8555,32.7097,32.7362,89600.0
2010-07-13 09:50:00,49.38,49.51,49.37,49.48,79000.0,32.7163,32.8025,32.7097,32.7826,79000.0
2010-07-13 09:55:00,49.48,49.66,49.48,49.64,57400.0,32.7826,32.9018,32.7826,32.8886,57400.0
2010-07-13 10:00:00,49.65,49.84,49.62,49.78,204900.0,32.8952,33.0211,32.8753,32.9814,204900.0
2010-07-13 10:05:00,49.78,49.94,49.77,49.91,48700.0,32.9814,33.0874,32.9747,33.0675,48700.0
2010-07-13 10:10:00,49.91,49.91,49.8,49.82,41600.0,33.0675,33.0675,32.9946,33.0079,41600.0
2010-07-13 10:15:00,49.83,49.84,49.78,49.79,39800.0,33.0145,33.0211,32.9814,32.988,39800.0
2010-07-13 10:20:00,49.8,49.82,49.78,49.79,68000.0,32.9946,33.0079,32.9814,32.988,68000.0
2010-07-13 10:25:00,49.8,49.83,49.77,49.8,48400.0,32.9946,33.0145,32.9747,32.9946,48400.0
2010-07-13 10:30:00,49.81,49.82,49.68,49.68,179500.0,33.0012,33.0079,32.9151,32.9151,179500.0
2010-07-13 10:35:00,49.67,49.76,49.67,49.73,63700.0,32.9085,32.9681,32.9085,32.9482,63700.0
2010-07-13 10:40:00,49.73,49.74,49.66,49.69,49600.0,32.9482,32.9549,32.9018,32.9217,49600.0
2010-07-13 10:45:00,49.68,49.73,49.67,49.7,44900.0,32.9151,32.9482,32.9085,32.9283,44900.0
2010-07-13 10:50:00,49.7,49.81,49.7,49.8,48000.0,32.9283,33.0012,32.9283,32.9946,48000.0
2010-07-13 10:55:00,49.8,49.8,49.73,49.73,33600.0,32.9946,32.9946,32.9482,32.9482,33600.0
2010-07-13 11:00:00,49.73,49.74,49.66,49.71,72400.0,32.9482,32.9549,32.9018,32.935,72400.0
2010-07-13 11:05:00,49.71,49.85,49.71,49.84,43300.0,32.935,33.0277,32.935,33.0211,43300.0
2010-07-13 11:10:00,49.83,49.83,49.77,49.78,32500.0,33.0145,33.0145,32.9747,32.9814,32500.0
2010-07-13 11:15:00,49.79,49.79,49.68,49.68,26400.0,32.988,32.988,32.9151,32.9151,26400.0
2010-07-13 11:20:00,49.69,49.69,49.62,49.65,60400.0,32.9217,32.9217,32.8753,32.8952,60400.0
2010-07-13 11:25:00,49.65,49.75,49.64,49.75,48800.0,32.8952,32.9615,32.8886,32.9615,48800.0
2010-07-13 11:30:00,49.75,49.92,49.74,49.91,75500.0,32.9615,33.0741,32.9549,33.0675,75500.0
2010-07-13 11:35:00,49.92,49.95,49.88,49.9,103500.0,33.0741,33.094,33.0476,33.0609,103500.0
2010-07-13 11:40:00,49.9,49.93,49.84,49.87,35000.0,33.0609,33.0807,33.0211,33.041,35000.0
2010-07-13 11:45:00,49.88,49.91,49.8,49.81,41300.0,33.0476,33.0675,32.9946,33.0012,41300.0
2010-07-13 11:50:00,49.81,49.89,49.78,49.83,34400.0,33.0012,33.0542,32.9814,33.0145,34400.0
2010-07-13 11:55:00,49.83,49.84,49.77,49.81,22900.0,33.0145,33.0211,32.9747,33.0012,22900.0
2010-07-13 12:00:00,49.81,49.87,49.81,49.83,25800.0,33.0012,33.041,33.0012,33.0145,25800.0
2010-07-13 12:05:00,49.82,49.88,49.81,49.82,28500.0,33.0079,33.0476,33.0012,33.0079,28500.0
2010-07-13 12:10:00,49.82,49.87,49.81,49.85,41700.0,33.0079,33.041,33.0012,33.0277,41700.0
2010-07-13 12:15:00,49.85,49.87,49.83,49.87,17200.0,33.0277,33.041,33.0145,33.041,17200.0
2010-07-13 12:20:00,49.87,49.9,49.82,49.85,67900.0,33.041,33.0609,33.0079,33.0277,67900.0
2010-07-13 12:25:00,49.85,50.0,49.85,49.99,67000.0,33.0277,33.1271,33.0277,33.1205,67000.0
2010-07-13 12:30:00,50.0,50.01,49.98,49.98,123300.0,33.1271,33.1337,33.1139,33.1139,123300.0
2010-07-13 12:35:00,49.98,50.03,49.97,50.02,69700.0,33.1139,33.147,33.1072,33.1404,69700.0
2010-07-13 12:40:00,50.0,50.01,49.97,49.98,46900.0,33.1271,33.1337,33.1072,33.1139,46900.0
2010-07-13 12:45:00,49.98,50.0,49.95,49.99,18900.0,33.1139,33.1271,33.094,33.1205,18900.0
2010-07-13 12:50:00,49.99,50.05,49.98,50.03,61600.0,33.1205,33.1602,33.1139,33.147,61600.0
2010-07-13 12:55:00,50.02,50.04,49.95,49.95,76400.0,33.1404,33.1536,33.094,33.094,76400.0
2010-07-13 13:00:00,49.96,50.05,49.96,50.04,47400.0,33.1006,33.1602,33.1006,33.1536,47400.0
2010-07-13 13:05:00,50.04,50.05,50.01,50.03,52400.0,33.1536,33.1602,33.1337,33.147,52400.0
2010-07-13 13:10:00,50.02,50.02,49.92,49.96,44700.0,33.1404,33.1404,33.0741,33.1006,44700.0
2010-07-13 13:15:00,49.95,49.95,49.87,49.92,83600.0,33.094,33.094,33.041,33.0741,83600.0
2010-07-13 13:20:00,49.92,49.96,49.9,49.95,36300.0,33.0741,33.1006,33.0609,33.094,36300.0
2010-07-13 13:25:00,49.95,49.96,49.9,49.91,32300.0,33.094,33.1006,33.0609,33.0675,32300.0
2010-07-13 13:30:00,49.91,49.94,49.88,49.9,47900.0,33.0675,33.0874,33.0476,33.0609,47900.0
2010-07-13 13:35:00,49.9,49.94,49.86,49.92,28300.0,33.0609,33.0874,33.0344,33.0741,28300.0
2010-07-13 13:40:00,49.92,49.94,49.89,49.9,19900.0,33.0741,33.0874,33.0542,33.0609,19900.0
2010-07-13 13:45:00,49.92,49.94,49.88,49.9,24600.0,33.0741,33.0874,33.0476,33.0609,24600.0
2010-07-13 13:50:00,49.9,49.91,49.83,49.85,49600.0,33.0609,33.0675,33.0145,33.0277,49600.0
2010-07-13 13:55:00,49.85,49.9,49.84,49.85,80500.0,33.0277,33.0609,33.0211,33.0277,80500.0
2010-07-13 14:00:00,49.85,49.95,49.85,49.95,52600.0,33.0277,33.094,33.0277,33.094,52600.0
2010-07-13 14:05:00,49.94,50.01,49.94,50.0,38500.0,33.0874,33.1337,33.0874,33.1271,38500.0
2010-07-13 14:10:00,50.0,50.04,49.97,50.03,35000.0,33.1271,33.1536,33.1072,33.147,35000.0
2010-07-13 14:15:00,50.03,50.1,50.03,50.09,44200.0,33.147,33.1934,33.147,33.1867,44200.0
2010-07-13 14:20:00,50.1,50.11,50.05,50.08,47800.0,33.1934,33.2,33.1602,33.1801,47800.0
2010-07-13 14:25:00,50.08,50.12,50.03,50.07,54200.0,33.1801,33.2066,33.147,33.1735,54200.0
2010-07-13 14:30:00,50.06,50.12,50.06,50.08,46800.0,33.1669,33.2066,33.1669,33.1801,46800.0
2010-07-13 14:35:00,50.08,50.11,50.07,50.1,74600.0,33.1801,33.2,33.1735,33.1934,74600.0
2010-07-13 14:40:00,50.1,50.11,50.02,50.03,66700.0,33.1934,33.2,33.1404,33.147,66700.0
2010-07-13 14:45:00,50.04,50.08,50.03,50.07,28300.0,33.1536,33.1801,33.147,33.1735,28300.0
2010-07-13 14:50:00,50.07,50.11,50.06,50.07,56600.0,33.1735,33.2,33.1669,33.1735,56600.0
2010-07-13 14:55:00,50.06,50.11,50.05,50.09,38000.0,33.1669,33.2,33.1602,33.1867,38000.0
2010-07-13 15:00:00,50.1,50.26,50.1,50.25,137800.0,33.1934,33.2994,33.1934,33.2927,137800.0
2010-07-13 15:05:00,50.25,50.27,50.18,50.19,74200.0,33.2927,33.306,33.2464,33.253,74200.0
2010-07-13 15:10:00,50.19,50.22,50.16,50.19,94600.0,33.253,33.2729,33.2331,33.253,94600.0
2010-07-13 15:15:00,50.19,50.22,50.14,50.14,133400.0,33.253,33.2729,33.2199,33.2199,133400.0
2010-07-13 15:20:00,50.14,50.16,50.1,50.1,156400.0,33.2199,33.2331,33.1934,33.1934,156400.0
2010-07-13 15:25:00,50.1,50.18,50.1,50.17,139800.0,33.1934,33.2464,33.1934,33.2397,139800.0
2010-07-13 15:30:00,50.18,50.22,50.16,50.2,149400.0,33.2464,33.2729,33.2331,33.2596,149400.0
2010-07-13 15:35:00,50.2,50.21,50.14,50.19,105400.0,33.2596,33.2662,33.2199,33.253,105400.0
2010-07-13 15:40:00,50.19,50.21,50.14,50.14,119600.0,33.253,33.2662,33.2199,33.2199,119600.0
2010-07-13 15:45:00,50.14,50.2,50.08,50.09,299000.0,33.2199,33.2596,33.1801,33.1867,299000.0
2010-07-13 15:50:00,50.1,50.1,49.93,49.95,242300.0,33.1934,33.1934,33.0807,33.094,242300.0
2010-07-13 15:55:00,49.95,49.96,49.88,49.91,384300.0,33.094,33.1006,33.0476,33.0675,384300.0
2010-07-14 09:30:00,49.67,49.78,49.5,49.5,89200.0,32.9085,32.9814,32.7958,32.7958,89200.0
2010-07-14 09:35:00,49.55,49.59,49.19,49.24,105900.0,32.829,32.8555,32.5905,32.6236,105900.0
2010-07-14 09:40:00,49.23,49.3,49.12,49.26,82600.0,32.617,32.6633,32.5441,32.6368,82600.0
2010-07-14 09:45:00,49.25,49.39,49.17,49.29,97400.0,32.6302,32.723,32.5772,32.6567,97400.0
2010-07-14 09:50:00,49.29,49.32,49.23,49.26,134500.0,32.6567,32.6766,32.617,32.6368,134500.0
2010-07-14 09:55:00,49.29,49.29,49.17,49.18,86100.0,32.6567,32.6567,32.5772,32.5838,86100.0
2010-07-14 10:00:00,49.19,49.2,49.08,49.1,195000.0,32.5905,32.5971,32.5176,32.5308,195000.0
2010-07-14 10:05:00,49.1,49.32,49.09,49.29,57200.0,32.5308,32.6766,32.5242,32.6567,57200.0
2010-07-14 10:10:00,49.3,49.34,49.27,49.3,93400.0,32.6633,32.6898,32.6435,32.6633,93400.0
2010-07-14 10:15:00,49.31,49.35,49.27,49.34,56600.0,32.67,32.6965,32.6435,32.6898,56600.0
2010-07-14 10:20:00,49.34,49.54,49.34,49.53,61700.0,32.6898,32.8223,32.6898,32.8157,61700.0
2010-07-14 10:25:00,49.52,49.62,49.49,49.49,66400.0,32.8091,32.8753,32.7892,32.7892,66400.0
2010-07-14 10:30:00,49.5,49.53,49.44,49.45,77900.0,32.7958,32.8157,32.7561,32.7627,77900.0
2010-07-14 10:35:00,49.45,49.48,49.4,49.4,67000.0,32.7627,32.7826,32.7296,32.7296,67000.0
2010-07-14 10:40:00,49.4,49.44,49.38,49.43,84300.0,32.7296,32.7561,32.7163,32.7495,84300.0
2010-07-14 10:45:00,49.43,49.51,49.42,49.44,80500.0,32.7495,32.8025,32.7428,32.7561,80500.0
2010-07-14 10:50:00,49.44,49.49,49.41,49.42,29200.0,32.7561,32.7892,32.7362,32.7428,29200.0
2010-07-14 10:55:00,49.42,49.56,49.42,49.56,54100.0,32.7428,32.8356,32.7428,32.8356,54100.0
2010-07-14 11:00:00,49.56,49.59,49.51,49.55,85400.0,32.8356,32.8555,32.8025,32.829,85400.0
2010-07-14 11:05:00,49.56,49.6,49.48,49.56,46700.0,32.8356,32.8621,32.7826,32.8356,46700.0
2010-07-14 11:10:00,49.56,49.56,49.49,49.52,25200.0,32.8356,32.8356,32.7892,32.8091,25200.0
2010-07-14 11:15:00,49.53,49.56,49.5,49.53,55000.0,32.8157,32.8356,32.7958,32.8157,55000.0
2010-07-14 11:20:00,49.53,49.61,49.53,49.61,83400.0,32.8157,32.8687,32.8157,32.8687,83400.0
2010-07-14 11:25:00,49.6,49.6,49.49,49.49,41500.0,32.8621,32.8621,32.7892,32.7892,41500.0
2010-07-14 11:30:00,49.49,49.58,49.48,49.56,42100.0,32.7892,32.8488,32.7826,32.8356,42100.0
2010-07-14 11:35:00,49.56,49.56,49.5,49.53,41200.0,32.8356,32.8356,32.7958,32.8157,41200.0
2010-07-14 11:40:00,49.53,49.54,49.51,49.53,41000.0,32.8157,32.8223,32.8025,32.8157,41000.0
2010-07-14 11:45:00,49.53,49.61,49.53,49.58,62200.0,32.8157,32.8687,32.8157,32.8488,62200.0
2010-07-14 11:50:00,49.57,49.59,49.53,49.58,28000.0,32.8422,32.8555,32.8157,32.8488,28000.0
2010-07-14 11:55:00,49.58,49.6,49.55,49.55,27700.0,32.8488,32.8621,32.829,32.829,27700.0
2010-07-14 12:00:00,49.56,49.61,49.54,49.6,48900.0,32.8356,32.8687,32.8223,32.8621,48900.0
2010-07-14 12:05:00,49.6,49.65,49.6,49.62,33800.0,32.8621,32.8952,32.8621,32.8753,33800.0
2010-07-14 12:10:00,49.63,49.63,49.57,49.61,45700.0,32.882,32.882,32.8422,32.8687,45700.0
2010-07-14 12:15:00,49.61,49.69,49.59,49.66,30200.0,32.8687,32.9217,32.8555,32.9018,30200.0
2010-07-14 12:20:00,49.67,49.68,49.64,49.64,24200.0,32.9085,32.9151,32.8886,32.8886,24200.0
2010-07-14 12:25:00,49.65,49.65,49.61,49.61,60700.0,32.8952,32.8952,32.8687,32.8687,60700.0
2010-07-14 12:30:00,49.62,49.69,49.6,49.69,30300.0,32.8753,32.9217,32.8621,32.9217,30300.0
2010-07-14 12:35:00,49.69,49.71,49.68,49.71,47900.0,32.9217,32.935,32.9151,32.935,47900.0
2010-07-14 12:40:00,49.7,49.72,49.65,49.66,27000.0,32.9283,32.9416,32.8952,32.9018,27000.0
2010-07-14 12:45:00,49.67,49.67,49.63,49.64,15000.0,32.9085,32.9085,32.882,32.8886,15000.0
2010-07-14 12:50:00,49.64,49.65,49.54,49.55,55000.0,32.8886,32.8952,32.8223,32.829,55000.0
2010-07-14 12:55:00,49.55,49.56,49.51,49.53,51900.0,32.829,32.8356,32.8025,32.8157,51900.0
2010-07-14 13:00:00,49.54,49.55,49.49,49.52,61500.0,32.8223,32.829,32.7892,32.8091,61500.0
2010-07-14 13:05:00,49.53,49.57,49.51,49.55,35000.0,32.8157,32.8422,32.8025,32.829,35000.0
2010-07-14 13:10:00,49.55,49.55,49.51,49.52,32300.0,32.829,32.829,32.8025,32.8091,32300.0
2010-07-14 13:15:00,49.52,49.57,49.5,49.55,27000.0,32.8091,32.8422,32.7958,32.829,27000.0
2010-07-14 13:20:00,49.55,49.61,49.54,49.58,32300.0,32.829,32.8687,32.8223,32.8488,32300.0
2010-07-14 13:25:00,49.58,49.61,49.55,49.55,27400.0,32.8488,32.8687,32.829,32.829,27400.0
2010-07-14 13:30:00,49.56,49.58,49.54,49.57,31800.0,32.8356,32.8488,32.8223,32.8422,31800.0
2010-07-14 13:35:00,49.57,49.57,49.52,49.55,35800.0,32.8422,32.8422,32.8091,32.829,35800.0
2010-07-14 13:40:00,49.55,49.56,49.5,49.5,37800.0,32.829,32.8356,32.7958,32.7958,37800.0
2010-07-14 13:45:00,49.5,49.51,49.46,49.47,32100.0,32.7958,32.8025,32.7693,32.776,32100.0
2010-07-14 13:50:00,49.47,49.47,49.39,49.4,69400.0,32.776,32.776,32.723,32.7296,69400.0
2010-07-14 13:55:00,49.39,49.51,49.39,49.5,38100.0,32.723,32.8025,32.723,32.7958,38100.0
2010-07-14 14:00:00,49.5,49.51,49.39,49.47,87900.0,32.7958,32.8025,32.723,32.776,87900.0
2010-07-14 14:05:00,49.46,49.49,49.34,49.41,69700.0,32.7693,32.7892,32.6898,32.7362,69700.0
2010-07-14 14:10:00,49.41,49.46,49.31,49.34,72000.0,32.7362,32.7693,32.67,32.6898,72000.0
2010-07-14 14:15:00,49.34,49.42,49.33,49.41,56200.0,32.6898,32.7428,32.6832,32.7362,56200.0
2010-07-14 14:20:00,49.41,49.43,49.28,49.28,62700.0,32.7362,32.7495,32.6501,32.6501,62700.0
2010-07-14 14:25:00,49.29,49.41,49.28,49.36,85900.0,32.6567,32.7362,32.6501,32.7031,85900.0
2010-07-14 14:30:00,49.36,49.41,49.31,49.37,55300.0,32.7031,32.7362,32.67,32.7097,55300.0
2010-07-14 14:35:00,49.38,49.46,49.35,49.42,47000.0,32.7163,32.7693,32.6965,32.7428,47000.0
2010-07-14 14:40:00,49.42,49.46,49.37,49.39,30500.0,32.7428,32.7693,32.7097,32.723,30500.0
2010-07-14 14:45:00,49.39,49.49,49.37,49.48,44200.0,32.723,32.7892,32.7097,32.7826,44200.0
2010-07-14 14:50:00,49.47,49.5,49.41,49.46,33900.0,32.776,32.7958,32.7362,32.7693,33900.0
2010-07-14 14:55:00,49.46,49.53,49.44,49.53,92300.0,32.7693,32.8157,32.7561,32.8157,92300.0
2010-07-14 15:00:00,49.54,49.59,49.52,49.54,47200.0,32.8223,32.8555,32.8091,32.8223,47200.0
2010-07-14 15:05:00,49.54,49.55,49.47,49.49,57700.0,32.8223,32.829,32.776,32.7892,57700.0
2010-07-14 15:10:00,49.49,49.49,49.41,49.41,78800.0,32.7892,32.7892,32.7362,32.7362,78800.0
2010-07-14 15:15:00,49.41,49.59,49.41,49.53,65400.0,32.7362,32.8555,32.7362,32.8157,65400.0
2010-07-14 15:20:00,49.54,49.56,49.52,49.54,47900.0,32.8223,32.8356,32.8091,32.8223,47900.0
2010-07-14 15:25:00,49.55,49.59,49.5,49.56,80000.0,32.829,32.8555,32.7958,32.8356,80000.0
2010-07-14 15:30:00,49.56,49.6,49.51,49.56,64800.0,32.8356,32.8621,32.8025,32.8356,64800.0
2010-07-14 15:35:00,49.55,49.56,49.52,49.53,62800.0,32.829,32.8356,32.8091,32.8157,62800.0
2010-07-14 15:40:00,49.53,49.58,49.45,49.48,110200.0,32.8157,32.8488,32.7627,32.7826,110200.0
2010-07-14 15:45:00,49.48,49.55,49.47,49.55,134200.0,32.7826,32.829,32.776,32.829,134200.0
2010-07-14 15:50:00,49.56,49.56,49.49,49.55,136400.0,32.8356,32.8356,32.7892,32.829,136400.0
2010-07-14 15:55:00,49.54,49.63,49.54,49.61,263300.0,32.8223,32.882,32.8223,32.8687,263300.0
2010-07-15 09:30:00,49.53,49.56,49.37,49.52,110900.0,32.8157,32.8356,32.7097,32.8091,110900.0
2010-07-15 09:35:00,49.54,49.73,49.41,49.69,147600.0,32.8223,32.9482,32.7362,32.9217,147600.0
2010-07-15 09:40:00,49.72,49.72,49.51,49.66,88000.0,32.9416,32.9416,32.8025,32.9018,88000.0
2010-07-15 09:45:00,49.67,49.74,49.63,49.7,88700.0,32.9085,32.9549,32.882,32.9283,88700.0
2010-07-15 09:50:00,49.7,49.84,49.7,49.84,127800.0,32.9283,33.0211,32.9283,33.0211,127800.0
2010-07-15 09:55:00,49.83,49.93,49.8,49.84,119900.0,33.0145,33.0807,32.9946,33.0211,119900.0
2010-07-15 10:00:00,49.84,49.85,49.71,49.73,210400.0,33.0211,33.0277,32.935,32.9482,210400.0
2010-07-15 10:05:00,49.74,49.75,49.66,49.67,62700.0,32.9549,32.9615,32.9018,32.9085,62700.0
2010-07-15 10:10:00,49.67,49.83,49.63,49.83,144800.0,32.9085,33.0145,32.882,33.0145,144800.0
2010-07-15 10:15:00,49.81,49.85,49.73,49.8,118300.0,33.0012,33.0277,32.9482,32.9946,118300.0
2010-07-15 10:20:00,49.79,49.81,49.64,49.66,120100.0,32.988,33.0012,32.8886,32.9018,120100.0
2010-07-15 10:25:00,49.67,49.87,49.65,49.81,86500.0,32.9085,33.041,32.8952,33.0012,86500.0
2010-07-15 10:30:00,49.81,49.83,49.76,49.82,64400.0,33.0012,33.0145,32.9681,33.0079,64400.0
2010-07-15 10:35:00,49.81,49.95,49.78,49.94,89900.0,33.0012,33.094,32.9814,33.0874,89900.0
2010-07-15 10:40:00,49.93,50.03,49.89,50.02,126200.0,33.0807,33.147,33.0542,33.1404,126200.0
2010-07-15 10:45:00,50.02,50.05,49.97,50.05,75600.0,33.1404,33.1602,33.1072,33.1602,75600.0
2010-07-15 10:50:00,50.04,50.24,50.02,50.18,187100.0,33.1536,33.2861,33.1404,33.2464,187100.0
2010-07-15 10:55:00,50.19,50.27,50.18,50.23,70300.0,33.253,33.306,33.2464,33.2795,70300.0
2010-07-15 11:00:00,50.23,50.34,50.16,50.23,107700.0,33.2795,33.3524,33.2331,33.2795,107700.0
2010-07-15 11:05:00,50.22,50.22,50.08,50.15,71800.0,33.2729,33.2729,33.1801,33.2265,71800.0
2010-07-15 11:10:00,50.16,50.18,50.12,50.18,22600.0,33.2331,33.2464,33.2066,33.2464,22600.0
2010-07-15 11:15:00,50.18,50.19,50.13,50.16,63700.0,33.2464,33.253,33.2132,33.2331,63700.0
2010-07-15 11:20:00,50.16,50.32,50.15,50.31,45000.0,33.2331,33.3391,33.2265,33.3325,45000.0
2010-07-15 11:25:00,50.3,50.31,50.25,50.3,33300.0,33.3259,33.3325,33.2927,33.3259,33300.0
2010-07-15 11:30:00,50.29,50.3,50.21,50.23,36500.0,33.3192,33.3259,33.2662,33.2795,36500.0
2010-07-15 11:35:00,50.22,50.29,50.21,50.27,18200.0,33.2729,33.3192,33.2662,33.306,18200.0
2010-07-15 11:40:00,50.27,50.3,50.24,50.3,33500.0,33.306,33.3259,33.2861,33.3259,33500.0
2010-07-15 11:45:00,50.3,50.31,50.22,50.22,41800.0,33.3259,33.3325,33.2729,33.2729,41800.0
2010-07-15 11:50:00,50.23,50.28,50.2,50.26,44100.0,33.2795,33.3126,33.2596,33.2994,44100.0
2010-07-15 11:55:00,50.26,50.28,50.2,50.22,36000.0,33.2994,33.3126,33.2596,33.2729,36000.0
2010-07-15 12:00:00,50.22,50.22,50.17,50.21,53400.0,33.2729,33.2729,33.2397,33.2662,53400.0
2010-07-15 12:05:00,50.22,50.32,50.2,50.3,58700.0,33.2729,33.3391,33.2596,33.3259,58700.0
2010-07-15 12:10:00,50.3,50.4,50.3,50.4,80200.0,33.3259,33.3921,33.3259,33.3921,80200.0
2010-07-15 12:15:00,50.4,50.4,50.34,50.34,56500.0,33.3921,33.3921,33.3524,33.3524,56500.0
2010-07-15 12:20:00,50.34,50.35,50.25,50.26,44700.0,33.3524,33.359,33.2927,33.2994,44700.0
2010-07-15 12:25:00,50.26,50.27,50.21,50.24,46200.0,33.2994,33.306,33.2662,33.2861,46200.0
2010-07-15 12:30:00,50.24,50.31,50.23,50.31,45500.0,33.2861,33.3325,33.2795,33.3325,45500.0
2010-07-15 12:35:00,50.31,50.31,50.2,50.22,34300.0,33.3325,33.3325,33.2596,33.2729,34300.0
2010-07-15 12:40:00,50.21,50.23,50.18,50.23,29600.0,33.2662,33.2795,33.2464,33.2795,29600.0
2010-07-15 12:45:00,50.23,50.35,50.23,50.34,22700.0,33.2795,33.359,33.2795,33.3524,22700.0
2010-07-15 12:50:00,50.34,50.39,50.34,50.39,14400.0,33.3524,33.3855,33.3524,33.3855,14400.0
2010-07-15 12:55:00,50.39,50.4,50.33,50.34,19200.0,33.3855,33.3921,33.3458,33.3524,19200.0
2010-07-15 13:00:00,50.33,50.46,50.33,50.44,48800.0,33.3458,33.4319,33.3458,33.4186,48800.0
2010-07-15 13:05:00,50.43,50.53,50.39,50.51,61100.0,33.412,33.4783,33.3855,33.465,61100.0
2010-07-15 13:10:00,50.51,50.55,50.49,50.52,43800.0,33.465,33.4915,33.4518,33.4716,43800.0
2010-07-15 13:15:00,50.53,50.64,50.53,50.64,39000.0,33.4783,33.5511,33.4783,33.5511,39000.0
2010-07-15 13:20:00,50.65,50.67,50.57,50.62,62500.0,33.5578,33.571,33.5048,33.5379,62500.0
2010-07-15 13:25:00,50.62,50.7,50.62,50.64,39400.0,33.5379,33.5909,33.5379,33.5511,39400.0
2010-07-15 13:30:00,50.63,50.74,50.63,50.67,112100.0,33.5445,33.6174,33.5445,33.571,112100.0
2010-07-15 13:35:00,50.67,50.72,50.66,50.7,52300.0,33.571,33.6041,33.5644,33.5909,52300.0
2010-07-15 13:40:00,50.71,50.73,50.54,50.57,113500.0,33.5975,33.6108,33.4849,33.5048,113500.0
2010-07-15 13:45:00,50.57,50.73,50.57,50.68,73600.0,33.5048,33.6108,33.5048,33.5776,73600.0
2010-07-15 13:50:00,50.68,50.75,50.64,50.73,40400.0,33.5776,33.624,33.5511,33.6108,40400.0
2010-07-15 13:55:00,50.72,50.79,50.72,50.76,43000.0,33.6041,33.6505,33.6041,33.6306,43000.0
2010-07-15 14:00:00,50.77,50.77,50.68,50.7,66800.0,33.6373,33.6373,33.5776,33.5909,66800.0
2010-07-15 14:05:00,50.7,50.71,50.64,50.66,43100.0,33.5909,33.5975,33.5511,33.5644,43100.0
2010-07-15 14:10:00,50.65,50.7,50.63,50.69,35200.0,33.5578,33.5909,33.5445,33.5843,35200.0
2010-07-15 14:15:00,50.69,50.81,50.67,50.79,91600.0,33.5843,33.6638,33.571,33.6505,91600.0
2010-07-15 14:20:00,50.8,50.82,50.73,50.76,50800.0,33.6571,33.6704,33.6108,33.6306,50800.0
2010-07-15 14:25:00,50.75,50.87,50.74,50.87,58900.0,33.624,33.7035,33.6174,33.7035,58900.0
2010-07-15 14:30:00,50.88,50.95,50.81,50.81,94000.0,33.7101,33.7565,33.6638,33.6638,94000.0
2010-07-15 14:35:00,50.82,50.88,50.79,50.81,90500.0,33.6704,33.7101,33.6505,33.6638,90500.0
2010-07-15 14:40:00,50.82,50.85,50.74,50.75,36000.0,33.6704,33.6903,33.6174,33.624,36000.0
2010-07-15 14:45:00,50.75,50.83,50.73,50.82,35500.0,33.624,33.677,33.6108,33.6704,35500.0
2010-07-15 14:50:00,50.81,50.81,50.7,50.76,38800.0,33.6638,33.6638,33.5909,33.6306,38800.0
2010-07-15 14:55:00,50.75,50.78,50.68,50.71,50700.0,33.624,33.6439,33.5776,33.5975,50700.0
2010-07-15 15:00:00,50.7,50.73,50.67,50.69,69900.0,33.5909,33.6108,33.571,33.5843,69900.0
2010-07-15 15:05:00,50.69,50.72,50.55,50.55,82700.0,33.5843,33.6041,33.4915,33.4915,82700.0
2010-07-15 15:10:00,50.54,50.6,50.5,50.55,88400.0,33.4849,33.5246,33.4584,33.4915,88400.0
2010-07-15 15:15:00,50.55,50.6,50.51,50.56,61400.0,33.4915,33.5246,33.465,33.4981,61400.0
2010-07-15 15:20:00,50.56,50.56,50.49,50.49,88200.0,33.4981,33.4981,33.4518,33.4518,88200.0
2010-07-15 15:25:00,50.5,50.63,50.47,50.61,109100.0,33.4584,33.5445,33.4385,33.5313,109100.0
2010-07-15 15:30:00,50.6,50.79,50.6,50.68,139400.0,33.5246,33.6505,33.5246,33.5776,139400.0
2010-07-15 15:35:00,50.68,50.79,50.59,50.72,144600.0,33.5776,33.6505,33.518,33.6041,144600.0
2010-07-15 15:40:00,50.73,50.82,50.67,50.78,139300.0,33.6108,33.6704,33.571,33.6439,139300.0
2010-07-15 15:45:00,50.79,50.95,50.77,50.85,223400.0,33.6505,33.7565,33.6373,33.6903,223400.0
2010-07-15 15:50:00,50.86,50.91,50.8,50.86,255300.0,33.6969,33.73,33.6571,33.6969,255300.0
2010-07-15 15:55:00,50.86,50.89,50.76,50.77,411600.0,33.6969,33.7168,33.6306,33.6373,411600.0
2010-07-16 09:30:00,50.55,50.67,50.4,50.62,646800.0,33.4915,33.571,33.3921,33.5379,646800.0
2010-07-16 09:35:00,50.65,50.65,50.37,50.39,51000.0,33.5578,33.5578,33.3723,33.3855,51000.0
2010-07-16 09:40:00,50.42,50.54,50.39,50.46,170400.0,33.4054,33.4849,33.3855,33.4319,170400.0
2010-07-16 09:45:00,50.46,50.5,50.35,50.42,101900.0,33.4319,33.4584,33.359,33.4054,101900.0
2010-07-16 09:50:00,50.43,50.54,50.39,50.43,75300.0,33.412,33.4849,33.3855,33.412,75300.0
2010-07-16 09:55:00,50.42,50.44,50.24,50.34,161300.0,33.4054,33.4186,33.2861,33.3524,161300.0
2010-07-16 10:00:00,50.32,50.48,50.3,50.43,184600.0,33.3391,33.4451,33.3259,33.412,184600.0
2010-07-16 10:05:00,50.42,50.45,50.22,50.36,168300.0,33.4054,33.4253,33.2729,33.3656,168300.0
2010-07-16 10:10:00,50.37,50.42,50.36,50.39,97900.0,33.3723,33.4054,33.3656,33.3855,97900.0
2010-07-16 10:15:00,50.39,50.49,50.37,50.4,213200.0,33.3855,33.4518,33.3723,33.3921,213200.0
2010-07-16 10:20:00,50.41,50.45,50.36,50.41,85100.0,33.3988,33.4253,33.3656,33.3988,85100.0
2010-07-16 10:25:00,50.41,50.45,50.32,50.4,76600.0,33.3988,33.4253,33.3391,33.3921,76600.0
2010-07-16 10:30:00,50.4,50.48,50.35,50.46,121800.0,33.3921,33.4451,33.359,33.4319,121800.0
2010-07-16 10:35:00,50.47,50.54,50.45,50.5,82300.0,33.4385,33.4849,33.4253,33.4584,82300.0
2010-07-16 10:40:00,50.5,50.66,50.49,50.65,191000.0,33.4584,33.5644,33.4518,33.5578,191000.0
2010-07-16 10:45:00,50.65,50.67,50.6,50.63,88800.0,33.5578,33.571,33.5246,33.5445,88800.0
2010-07-16 10:50:00,50.65,50.65,50.59,50.62,75100.0,33.5578,33.5578,33.518,33.5379,75100.0
2010-07-16 10:55:00,50.62,50.78,50.61,50.76,93100.0,33.5379,33.6439,33.5313,33.6306,93100.0
2010-07-16 11:00:00,50.75,50.92,50.75,50.78,263900.0,33.624,33.7367,33.624,33.6439,263900.0
2010-07-16 11:05:00,50.76,50.77,50.67,50.67,62500.0,33.6306,33.6373,33.571,33.571,62500.0
2010-07-16 11:10:00,50.67,50.67,50.61,50.63,54600.0,33.571,33.571,33.5313,33.5445,54600.0
2010-07-16 11:15:00,50.63,50.69,50.6,50.63,70700.0,33.5445,33.5843,33.5246,33.5445,70700.0
2010-07-16 11:20:00,50.62,50.65,50.49,50.53,124300.0,33.5379,33.5578,33.4518,33.4783,124300.0
2010-07-16 11:25:00,50.53,50.54,50.47,50.5,67800.0,33.4783,33.4849,33.4385,33.4584,67800.0
2010-07-16 11:30:00,50.5,50.5,50.44,50.44,49300.0,33.4584,33.4584,33.4186,33.4186,49300.0
2010-07-16 11:35:00,50.45,50.5,50.37,50.45,46800.0,33.4253,33.4584,33.3723,33.4253,46800.0
2010-07-16 11:40:00,50.44,50.5,50.42,50.43,41600.0,33.4186,33.4584,33.4054,33.412,41600.0
2010-07-16 11:45:00,50.43,50.47,50.37,50.4,32400.0,33.412,33.4385,33.3723,33.3921,32400.0
2010-07-16 11:50:00,50.39,50.44,50.38,50.41,45800.0,33.3855,33.4186,33.3789,33.3988,45800.0
2010-07-16 11:55:00,50.41,50.44,50.37,50.41,80000.0,33.3988,33.4186,33.3723,33.3988,80000.0
2010-07-16 12:00:00,50.4,50.42,50.33,50.37,109800.0,33.3921,33.4054,33.3458,33.3723,109800.0
2010-07-16 12:05:00,50.37,50.37,50.29,50.35,51200.0,33.3723,33.3723,33.3192,33.359,51200.0
2010-07-16 12:10:00,50.35,50.41,50.25,50.27,40900.0,33.359,33.3988,33.2927,33.306,40900.0
2010-07-16 12:15:00,50.28,50.34,50.26,50.33,85300.0,33.3126,33.3524,33.2994,33.3458,85300.0
2010-07-16 12:20:00,50.33,50.38,50.29,50.38,34100.0,33.3458,33.3789,33.3192,33.3789,34100.0
2010-07-16 12:25:00,50.39,50.44,50.33,50.37,66000.0,33.3855,33.4186,33.3458,33.3723,66000.0
2010-07-16 12:30:00,50.36,50.43,50.34,50.38,35400.0,33.3656,33.412,33.3524,33.3789,35400.0
2010-07-16 12:35:00,50.39,50.41,50.34,50.4,59400.0,33.3855,33.3988,33.3524,33.3921,59400.0
2010-07-16 12:40:00,50.41,50.47,50.4,50.44,57100.0,33.3988,33.4385,33.3921,33.4186,57100.0
2010-07-16 12:45:00,50.44,50.48,50.38,50.46,149500.0,33.4186,33.4451,33.3789,33.4319,149500.0
2010-07-16 12:50:00,50.46,50.54,50.45,50.5,67100.0,33.4319,33.4849,33.4253,33.4584,67100.0
2010-07-16 12:55:00,50.5,50.52,50.47,50.5,83400.0,33.4584,33.4716,33.4385,33.4584,83400.0
2010-07-16 13:00:00,50.5,50.58,50.48,50.56,142400.0,33.4584,33.5114,33.4451,33.4981,142400.0
2010-07-16 13:05:00,50.56,50.59,50.44,50.45,91700.0,33.4981,33.518,33.4186,33.4253,91700.0
2010-07-16 13:10:00,50.44,50.5,50.42,50.46,77000.0,33.4186,33.4584,33.4054,33.4319,77000.0
2010-07-16 13:15:00,50.46,50.52,50.45,50.45,41900.0,33.4319,33.4716,33.4253,33.4253,41900.0
2010-07-16 13:20:00,50.45,50.46,50.4,50.42,62500.0,33.4253,33.4319,33.3921,33.4054,62500.0
2010-07-16 13:25:00,50.43,50.43,50.4,50.41,51600.0,33.412,33.412,33.3921,33.3988,51600.0
2010-07-16 13:30:00,50.41,50.54,50.38,50.49,106600.0,33.3988,33.4849,33.3789,33.4518,106600.0
2010-07-16 13:35:00,50.48,50.48,50.38,50.4,103400.0,33.4451,33.4451,33.3789,33.3921,103400.0
2010-07-16 13:40:00,50.39,50.45,50.32,50.38,71800.0,33.3855,33.4253,33.3391,33.3789,71800.0
2010-07-16 13:45:00,50.37,50.49,50.37,50.49,86300.0,33.3723,33.4518,33.3723,33.4518,86300.0
2010-07-16 13:50:00,50.48,50.48,50.39,50.4,90700.0,33.4451,33.4451,33.3855,33.3921,90700.0
2010-07-16 13:55:00,50.4,50.47,50.4,50.42,55200.0,33.3921,33.4385,33.3921,33.4054,55200.0
2010-07-16 14:00:00,50.43,50.48,50.39,50.44,126100.0,33.412,33.4451,33.3855,33.4186,126100.0
2010-07-16 14:05:00,50.45,50.47,50.4,50.46,54100.0,33.4253,33.4385,33.3921,33.4319,54100.0
2010-07-16 14:10:00,50.45,50.49,50.42,50.46,68000.0,33.4253,33.4518,33.4054,33.4319,68000.0
2010-07-16 14:15:00,50.47,50.49,50.4,50.45,62300.0,33.4385,33.4518,33.3921,33.4253,62300.0
2010-07-16 14:20:00,50.44,50.5,50.38,50.47,41600.0,33.4186,33.4584,33.3789,33.4385,41600.0
2010-07-16 14:25:00,50.47,50.5,50.43,50.46,52400.0,33.4385,33.4584,33.412,33.4319,52400.0
2010-07-16 14:30:00,50.47,50.51,50.43,50.5,64600.0,33.4385,33.465,33.412,33.4584,64600.0
2010-07-16 14:35:00,50.49,50.49,50.39,50.4,41000.0,33.4518,33.4518,33.3855,33.3921,41000.0
2010-07-16 14:40:00,50.39,50.42,50.34,50.4,54400.0,33.3855,33.4054,33.3524,33.3921,54400.0
2010-07-16 14:45:00,50.4,50.44,50.39,50.42,62100.0,33.3921,33.4186,33.3855,33.4054,62100.0
2010-07-16 14:50:00,50.42,50.44,50.38,50.4,118400.0,33.4054,33.4186,33.3789,33.3921,118400.0
2010-07-16 14:55:00,50.4,50.43,50.38,50.4,54100.0,33.3921,33.412,33.3789,33.3921,54100.0
2010-07-16 15:00:00,50.4,50.43,50.37,50.41,84300.0,33.3921,33.412,33.3723,33.3988,84300.0
2010-07-16 15:05:00,50.41,50.43,50.38,50.42,70400.0,33.3988,33.412,33.3789,33.4054,70400.0
2010-07-16 15:10:00,50.41,50.45,50.4,50.44,164000.0,33.3988,33.4253,33.3921,33.4186,164000.0
2010-07-16 15:15:00,50.44,50.45,50.38,50.4,95000.0,33.4186,33.4253,33.3789,33.3921,95000.0
2010-07-16 15:20:00,50.4,50.41,50.28,50.28,123800.0,33.3921,33.3988,33.3126,33.3126,123800.0
2010-07-16 15:25:00,50.28,50.29,50.19,50.27,107300.0,33.3126,33.3192,33.253,33.306,107300.0
2010-07-16 15:30:00,50.28,50.31,50.23,50.25,324000.0,33.3126,33.3325,33.2795,33.2927,324000.0
2010-07-16 15:35:00,50.25,50.37,50.25,50.31,99500.0,33.2927,33.3723,33.2927,33.3325,99500.0
2010-07-16 15:40:00,50.31,50.35,50.28,50.3,110600.0,33.3325,33.359,33.3126,33.3259,110600.0
2010-07-16 15:45:00,50.3,50.31,50.16,50.18,250400.0,33.3259,33.3325,33.2331,33.2464,250400.0
2010-07-16 15:50:00,50.19,50.31,50.16,50.3,301300.0,33.253,33.3325,33.2331,33.3259,301300.0
2010-07-16 15:55:00,50.3,50.33,50.24,50.28,568000.0,33.3259,33.3458,33.2861,33.3126,568000.0
2010-07-19 09:30:00,50.57,50.57,50.23,50.29,85000.0,33.5048,33.5048,33.2795,33.3192,85000.0
2010-07-19 09:35:00,50.28,50.38,50.16,50.29,124400.0,33.3126,33.3789,33.2331,33.3192,124400.0
2010-07-19 09:40:00,50.25,50.45,50.2,50.41,55300.0,33.2927,33.4253,33.2596,33.3988,55300.0
2010-07-19 09:45:00,50.4,50.55,50.38,50.39,93700.0,33.3921,33.4915,33.3789,33.3855,93700.0
2010-07-19 09:50:00,50.39,50.53,50.33,50.33,42600.0,33.3855,33.4783,33.3458,33.3458,42600.0
2010-07-19 09:55:00,50.35,50.35,50.13,50.18,57600.0,33.359,33.359,33.2132,33.2464,57600.0
2010-07-19 10:00:00,50.19,50.19,50.02,50.1,79700.0,33.253,33.253,33.1404,33.1934,79700.0
2010-07-19 10:05:00,50.1,50.2,50.07,50.11,68900.0,33.1934,33.2596,33.1735,33.2,68900.0
2010-07-19 10:10:00,50.1,50.17,50.07,50.17,41200.0,33.1934,33.2397,33.1735,33.2397,41200.0
2010-07-19 10:15:00,50.17,50.17,50.07,50.07,28200.0,33.2397,33.2397,33.1735,33.1735,28200.0
2010-07-19 10:20:00,50.08,50.11,49.94,49.94,69300.0,33.1801,33.2,33.0874,33.0874,69300.0
2010-07-19 10:25:00,49.94,49.94,49.8,49.8,72600.0,33.0874,33.0874,32.9946,32.9946,72600.0
2010-07-19 10:30:00,49.8,50.03,49.77,49.92,66700.0,32.9946,33.147,32.9747,33.0741,66700.0
2010-07-19 10:35:00,49.91,50.0,49.89,49.97,55300.0,33.0675,33.1271,33.0542,33.1072,55300.0
2010-07-19 10:40:00,49.97,50.0,49.91,50.0,59700.0,33.1072,33.1271,33.0675,33.1271,59700.0
2010-07-19 10:45:00,49.99,50.0,49.82,49.84,75000.0,33.1205,33.1271,33.0079,33.0211,75000.0
2010-07-19 10:50:00,49.83,49.87,49.75,49.87,39800.0,33.0145,33.041,32.9615,33.041,39800.0
2010-07-19 10:55:00,49.87,49.9,49.77,49.86,66000.0,33.041,33.0609,32.9747,33.0344,66000.0
2010-07-19 11:00:00,49.86,50.04,49.85,50.01,32500.0,33.0344,33.1536,33.0277,33.1337,32500.0
2010-07-19 11:05:00,50.01,50.02,49.98,49.98,25200.0,33.1337,33.1404,33.1139,33.1139,25200.0
2010-07-19 11:10:00,49.97,49.98,49.88,49.9,25300.0,33.1072,33.1139,33.0476,33.0609,25300.0
2010-07-19 11:15:00,49.92,49.99,49.92,49.96,19900.0,33.0741,33.1205,33.0741,33.1006,19900.0
2010-07-19 11:20:00,49.96,49.97,49.92,49.97,24900.0,33.1006,33.1072,33.0741,33.1072,24900.0
2010-07-19 11:25:00,49.97,49.97,49.91,49.91,32000.0,33.1072,33.1072,33.0675,33.0675,32000.0
2010-07-19 11:30:00,49.92,49.94,49.89,49.91,29900.0,33.0741,33.0874,33.0542,33.0675,29900.0
2010-07-19 11:35:00,49.9,49.92,49.87,49.88,21700.0,33.0609,33.0741,33.041,33.0476,21700.0
2010-07-19 11:40:00,49.87,49.96,49.85,49.94,23200.0,33.041,33.1006,33.0277,33.0874,23200.0
2010-07-19 11:45:00,49.94,49.96,49.9,49.96,15000.0,33.0874,33.1006,33.0609,33.1006,15000.0
2010-07-19 11:50:00,49.97,50.13,49.96,50.12,39900.0,33.1072,33.2132,33.1006,33.2066,39900.0
2010-07-19 11:55:00,50.11,50.15,50.1,50.14,24700.0,33.2,33.2265,33.1934,33.2199,24700.0
2010-07-19 12:00:00,50.13,50.15,50.08,50.11,56600.0,33.2132,33.2265,33.1801,33.2,56600.0
2010-07-19 12:05:00,50.1,50.14,50.07,50.12,51200.0,33.1934,33.2199,33.1735,33.2066,51200.0
2010-07-19 12:10:00,50.12,50.14,50.08,50.11,28900.0,33.2066,33.2199,33.1801,33.2,28900.0
2010-07-19 12:15:00,50.11,50.2,50.09,50.2,22100.0,33.2,33.2596,33.1867,33.2596,22100.0
2010-07-19 12:20:00,50.2,50.23,50.17,50.22,19500.0,33.2596,33.2795,33.2397,33.2729,19500.0
2010-07-19 12:25:00,50.21,50.26,50.19,50.24,17300.0,33.2662,33.2994,33.253,33.2861,17300.0
2010-07-19 12:30:00,50.25,50.29,50.22,50.27,25500.0,33.2927,33.3192,33.2729,33.306,25500.0
2010-07-19 12:35:00,50.28,50.37,50.27,50.36,35400.0,33.3126,33.3723,33.306,33.3656,35400.0
2010-07-19 12:40:00,50.36,50.4,50.32,50.37,28300.0,33.3656,33.3921,33.3391,33.3723,28300.0
2010-07-19 12:45:00,50.36,50.41,50.34,50.41,38000.0,33.3656,33.3988,33.3524,33.3988,38000.0
2010-07-19 12:50:00,50.4,50.44,50.39,50.4,35500.0,33.3921,33.4186,33.3855,33.3921,35500.0
2010-07-19 12:55:00,50.4,50.4,50.29,50.34,22500.0,33.3921,33.3921,33.3192,33.3524,22500.0
2010-07-19 13:00:00,50.33,50.38,50.32,50.38,36800.0,33.3458,33.3789,33.3391,33.3789,36800.0
2010-07-19 13:05:00,50.38,50.38,50.25,50.33,75400.0,33.3789,33.3789,33.2927,33.3458,75400.0
2010-07-19 13:10:00,50.33,50.33,50.22,50.25,17500.0,33.3458,33.3458,33.2729,33.2927,17500.0
2010-07-19 13:15:00,50.24,50.27,50.15,50.16,14200.0,33.2861,33.306,33.2265,33.2331,14200.0
2010-07-19 13:20:00,50.17,50.17,50.12,50.16,16400.0,33.2397,33.2397,33.2066,33.2331,16400.0
2010-07-19 13:25:00,50.16,50.18,50.08,50.14,21900.0,33.2331,33.2464,33.1801,33.2199,21900.0
2010-07-19 13:30:00,50.14,50.2,50.11,50.11,20700.0,33.2199,33.2596,33.2,33.2,20700.0
2010-07-19 13:35:00,50.11,50.11,50.0,50.0,26500.0,33.2,33.2,33.1271,33.1271,26500.0
2010-07-19 13:40:00,50.01,50.06,49.99,50.0,41200.0,33.1337,33.1669,33.1205,33.1271,41200.0
2010-07-19 13:45:00,49.99,50.04,49.99,50.04,19600.0,33.1205,33.1536,33.1205,33.1536,19600.0
2010-07-19 13:50:00,50.03,50.07,49.99,50.05,26600.0,33.147,33.1735,33.1205,33.1602,26600.0
2010-07-19 13:55:00,50.06,50.09,50.02,50.02,18600.0,33.1669,33.1867,33.1404,33.1404,18600.0
2010-07-19 14:00:00,50.03,50.08,50.02,50.07,13300.0,33.147,33.1801,33.1404,33.1735,13300.0
2010-07-19 14:05:00,50.07,50.08,50.03,50.06,23700.0,33.1735,33.1801,33.147,33.1669,23700.0
2010-07-19 14:10:00,50.08,50.14,50.07,50.14,21700.0,33.1801,33.2199,33.1735,33.2199,21700.0
2010-07-19 14:15:00,50.13,50.18,50.1,50.17,25800.0,33.2132,33.2464,33.1934,33.2397,25800.0
2010-07-19 14:20:00,50.17,50.17,50.09,50.12,18100.0,33.2397,33.2397,33.1867,33.2066,18100.0
2010-07-19 14:25:00,50.11,50.12,50.04,50.05,23500.0,33.2,33.2066,33.1536,33.1602,23500.0
2010-07-19 14:30:00,50.06,50.15,50.05,50.15,26200.0,33.1669,33.2265,33.1602,33.2265,26200.0
2010-07-19 14:35:00,50.15,50.15,50.07,50.09,27400.0,33.2265,33.2265,33.1735,33.1867,27400.0
2010-07-19 14:40:00,50.09,50.17,50.08,50.15,31600.0,33.1867,33.2397,33.1801,33.2265,31600.0
2010-07-19 14:45:00,50.15,50.26,50.14,50.25,61300.0,33.2265,33.2994,33.2199,33.2927,61300.0
2010-07-19 14:50:00,50.24,50.3,50.24,50.27,49300.0,33.2861,33.3259,33.2861,33.306,49300.0
2010-07-19 14:55:00,50.27,50.27,50.22,50.25,64000.0,33.306,33.306,33.2729,33.2927,64000.0
2010-07-19 15:00:00,50.26,50.27,50.21,50.25,46300.0,33.2994,33.306,33.2662,33.2927,46300.0
2010-07-19 15:05:00,50.24,50.35,50.21,50.33,64100.0,33.2861,33.359,33.2662,33.3458,64100.0
2010-07-19 15:10:00,50.33,50.42,50.32,50.34,132800.0,33.3458,33.4054,33.3391,33.3524,132800.0
2010-07-19 15:15:00,50.35,50.37,50.27,50.28,50100.0,33.359,33.3723,33.306,33.3126,50100.0
2010-07-19 15:20:00,50.29,50.29,50.21,50.21,45500.0,33.3192,33.3192,33.2662,33.2662,45500.0
2010-07-19 15:25:00,50.21,50.21,50.11,50.14,80200.0,33.2662,33.2662,33.2,33.2199,80200.0
2010-07-19 15:30:00,50.13,50.21,50.11,50.14,78300.0,33.2132,33.2662,33.2,33.2199,78300.0
2010-07-19 15:35:00,50.14,50.17,50.05,50.09,92600.0,33.2199,33.2397,33.1602,33.1867,92600.0
2010-07-19 15:40:00,50.09,50.15,50.07,50.14,85700.0,33.1867,33.2265,33.1735,33.2199,85700.0
2010-07-19 15:45:00,50.14,50.19,50.1,50.14,153900.0,33.2199,33.253,33.1934,33.2199,153900.0
2010-07-19 15:50:00,50.14,50.17,50.08,50.15,127100.0,33.2199,33.2397,33.1801,33.2265,127100.0
2010-07-19 15:55:00,50.15,50.23,50.14,50.23,236500.0,33.2265,33.2795,33.2199,33.2795,236500.0
2010-07-20 09:30:00,49.75,49.75,49.61,49.68,84100.0,32.9615,32.9615,32.8687,32.9151,84100.0
2010-07-20 09:35:00,49.7,49.88,49.5,49.54,105400.0,32.9283,33.0476,32.7958,32.8223,105400.0
2010-07-20 09:40:00,49.54,49.59,49.45,49.58,182800.0,32.8223,32.8555,32.7627,32.8488,182800.0
2010-07-20 09:45:00,49.58,49.82,49.58,49.73,115200.0,32.8488,33.0079,32.8488,32.9482,115200.0
2010-07-20 09:50:00,49.74,49.93,49.72,49.93,72400.0,32.9549,33.0807,32.9416,33.0807,72400.0
2010-07-20 09:55:00,49.93,50.0,49.91,49.91,91600.0,33.0807,33.1271,33.0675,33.0675,91600.0
2010-07-20 10:00:00,49.91,49.96,49.76,49.78,100900.0,33.0675,33.1006,32.9681,32.9814,100900.0
2010-07-20 10:05:00,49.78,49.85,49.71,49.85,88000.0,32.9814,33.0277,32.935,33.0277,88000.0
2010-07-20 10:10:00,49.86,49.91,49.76,49.76,78100.0,33.0344,33.0675,32.9681,32.9681,78100.0
2010-07-20 10:15:00,49.76,49.96,49.75,49.94,80300.0,32.9681,33.1006,32.9615,33.0874,80300.0
2010-07-20 10:20:00,49.94,49.98,49.9,49.95,72800.0,33.0874,33.1139,33.0609,33.094,72800.0
2010-07-20 10:25:00,49.95,49.97,49.87,49.96,53100.0,33.094,33.1072,33.041,33.1006,53100.0
2010-07-20 10:30:00,49.96,49.98,49.9,49.98,62700.0,33.1006,33.1139,33.0609,33.1139,62700.0
2010-07-20 10:35:00,49.98,50.0,49.92,49.92,58900.0,33.1139,33.1271,33.0741,33.0741,58900.0
2010-07-20 10:40:00,49.93,49.99,49.88,49.94,55000.0,33.0807,33.1205,33.0476,33.0874,55000.0
2010-07-20 10:45:00,49.94,50.03,49.93,50.01,58300.0,33.0874,33.147,33.0807,33.1337,58300.0
2010-07-20 10:50:00,50.0,50.03,49.95,49.95,41500.0,33.1271,33.147,33.094,33.094,41500.0
2010-07-20 10:55:00,49.96,50.02,49.9,50.0,71900.0,33.1006,33.1404,33.0609,33.1271,71900.0
2010-07-20 11:00:00,50.0,50.03,49.97,50.0,32800.0,33.1271,33.147,33.1072,33.1271,32800.0
2010-07-20 11:05:00,50.01,50.07,49.95,50.06,35200.0,33.1337,33.1735,33.094,33.1669,35200.0
2010-07-20 11:10:00,50.05,50.12,50.04,50.08,32900.0,33.1602,33.2066,33.1536,33.1801,32900.0
2010-07-20 11:15:00,50.09,50.25,50.05,50.25,64800.0,33.1867,33.2927,33.1602,33.2927,64800.0
2010-07-20 11:20:00,50.25,50.28,50.2,50.25,32700.0,33.2927,33.3126,33.2596,33.2927,32700.0
2010-07-20 11:25:00,50.25,50.27,50.18,50.22,27400.0,33.2927,33.306,33.2464,33.2729,27400.0
2010-07-20 11:30:00,50.22,50.27,50.18,50.2,45000.0,33.2729,33.306,33.2464,33.2596,45000.0
2010-07-20 11:35:00,50.2,50.28,50.16,50.21,83700.0,33.2596,33.3126,33.2331,33.2662,83700.0
2010-07-20 11:40:00,50.21,50.21,50.13,50.14,26400.0,33.2662,33.2662,33.2132,33.2199,26400.0
2010-07-20 11:45:00,50.15,50.19,50.1,50.18,27900.0,33.2265,33.253,33.1934,33.2464,27900.0
2010-07-20 11:50:00,50.19,50.21,50.1,50.11,32600.0,33.253,33.2662,33.1934,33.2,32600.0
2010-07-20 11:55:00,50.12,50.16,50.08,50.08,26800.0,33.2066,33.2331,33.1801,33.1801,26800.0
2010-07-20 12:00:00,50.09,50.09,50.03,50.04,23500.0,33.1867,33.1867,33.147,33.1536,23500.0
2010-07-20 12:05:00,50.04,50.1,50.02,50.05,31900.0,33.1536,33.1934,33.1404,33.1602,31900.0
2010-07-20 12:10:00,50.06,50.08,50.01,50.01,34300.0,33.1669,33.1801,33.1337,33.1337,34300.0
2010-07-20 12:15:00,50.01,50.06,50.0,50.03,24200.0,33.1337,33.1669,33.1271,33.147,24200.0
2010-07-20 12:20:00,50.03,50.05,50.02,50.02,17600.0,33.147,33.1602,33.1404,33.1404,17600.0
2010-07-20 12:25:00,50.02,50.08,50.01,50.04,85700.0,33.1404,33.1801,33.1337,33.1536,85700.0
2010-07-20 12:30:00,50.05,50.12,50.05,50.11,57800.0,33.1602,33.2066,33.1602,33.2,57800.0
2010-07-20 12:35:00,50.11,50.16,50.1,50.11,31500.0,33.2,33.2331,33.1934,33.2,31500.0
2010-07-20 12:40:00,50.11,50.28,50.11,50.26,63400.0,33.2,33.3126,33.2,33.2994,63400.0
2010-07-20 12:45:00,50.26,50.3,50.26,50.29,19800.0,33.2994,33.3259,33.2994,33.3192,19800.0
2010-07-20 12:50:00,50.29,50.29,50.22,50.22,11300.0,33.3192,33.3192,33.2729,33.2729,11300.0
2010-07-20 12:55:00,50.22,50.32,50.21,50.32,32200.0,33.2729,33.3391,33.2662,33.3391,32200.0
2010-07-20 13:00:00,50.32,50.39,50.31,50.37,37200.0,33.3391,33.3855,33.3325,33.3723,37200.0
2010-07-20 13:05:00,50.37,50.45,50.36,50.38,59200.0,33.3723,33.4253,33.3656,33.3789,59200.0
2010-07-20 13:10:00,50.38,50.42,50.26,50.28,108900.0,33.3789,33.4054,33.2994,33.3126,108900.0
2010-07-20 13:15:00,50.27,50.32,50.24,50.31,33200.0,33.306,33.3391,33.2861,33.3325,33200.0
2010-07-20 13:20:00,50.32,50.38,50.31,50.33,23200.0,33.3391,33.3789,33.3325,33.3458,23200.0
2010-07-20 13:25:00,50.34,50.43,50.34,50.4,34500.0,33.3524,33.412,33.3524,33.3921,34500.0
2010-07-20 13:30:00,50.41,50.47,50.39,50.46,46100.0,33.3988,33.4385,33.3855,33.4319,46100.0
2010-07-20 13:35:00,50.46,50.55,50.46,50.55,94500.0,33.4319,33.4915,33.4319,33.4915,94500.0
2010-07-20 13:40:00,50.54,50.63,50.52,50.62,64800.0,33.4849,33.5445,33.4716,33.5379,64800.0
2010-07-20 13:45:00,50.62,50.67,50.62,50.64,56000.0,33.5379,33.571,33.5379,33.5511,56000.0
2010-07-20 13:50:00,50.64,50.86,50.64,50.86,104000.0,33.5511,33.6969,33.5511,33.6969,104000.0
2010-07-20 13:55:00,50.85,50.9,50.77,50.87,109800.0,33.6903,33.7234,33.6373,33.7035,109800.0
2010-07-20 14:00:00,50.88,50.9,50.71,50.72,50300.0,33.7101,33.7234,33.5975,33.6041,50300.0
2010-07-20 14:05:00,50.72,50.75,50.69,50.74,49900.0,33.6041,33.624,33.5843,33.6174,49900.0
2010-07-20 14:10:00,50.74,50.82,50.73,50.78,28800.0,33.6174,33.6704,33.6108,33.6439,28800.0
2010-07-20 14:15:00,50.78,50.82,50.74,50.78,35600.0,33.6439,33.6704,33.6174,33.6439,35600.0
2010-07-20 14:20:00,50.77,50.77,50.63,50.65,37800.0,33.6373,33.6373,33.5445,33.5578,37800.0
2010-07-20 14:25:00,50.65,50.78,50.64,50.76,28700.0,33.5578,33.6439,33.5511,33.6306,28700.0
2010-07-20 14:30:00,50.76,50.83,50.72,50.78,51600.0,33.6306,33.677,33.6041,33.6439,51600.0
2010-07-20 14:35:00,50.78,50.83,50.68,50.7,38400.0,33.6439,33.677,33.5776,33.5909,38400.0
2010-07-20 14:40:00,50.7,50.75,50.64,50.7,39700.0,33.5909,33.624,33.5511,33.5909,39700.0
2010-07-20 14:45:00,50.7,50.73,50.65,50.72,42200.0,33.5909,33.6108,33.5578,33.6041,42200.0
2010-07-20 14:50:00,50.72,50.78,50.68,50.71,55400.0,33.6041,33.6439,33.5776,33.5975,55400.0
2010-07-20 14:55:00,50.71,50.79,50.66,50.76,61800.0,33.5975,33.6505,33.5644,33.6306,61800.0
2010-07-20 15:00:00,50.76,50.84,50.67,50.76,139300.0,33.6306,33.6836,33.571,33.6306,139300.0
2010-07-20 15:05:00,50.76,50.77,50.68,50.74,105900.0,33.6306,33.6373,33.5776,33.6174,105900.0
2010-07-20 15:10:00,50.74,50.87,50.69,50.85,94200.0,33.6174,33.7035,33.5843,33.6903,94200.0
2010-07-20 15:15:00,50.85,50.93,50.83,50.85,100200.0,33.6903,33.7433,33.677,33.6903,100200.0
2010-07-20 15:20:00,50.83,50.93,50.79,50.92,81800.0,33.677,33.7433,33.6505,33.7367,81800.0
2010-07-20 15:25:00,50.9,51.01,50.88,51.0,99300.0,33.7234,33.7963,33.7101,33.7897,99300.0
2010-07-20 15:30:00,51.0,51.15,50.99,51.06,110300.0,33.7897,33.889,33.783,33.8294,110300.0
2010-07-20 15:35:00,51.07,51.12,50.95,50.96,82100.0,33.836,33.8692,33.7565,33.7632,82100.0
2010-07-20 15:40:00,50.96,51.02,50.92,51.01,88100.0,33.7632,33.8029,33.7367,33.7963,88100.0
2010-07-20 15:45:00,51.01,51.07,50.98,51.07,124300.0,33.7963,33.836,33.7764,33.836,124300.0
2010-07-20 15:50:00,51.06,51.1,50.96,50.99,183400.0,33.8294,33.8559,33.7632,33.783,183400.0
2010-07-20 15:55:00,50.99,51.09,50.98,51.05,314700.0,33.783,33.8493,33.7764,33.8228,314700.0
2010-07-21 09:30:00,51.14,51.14,50.63,50.78,62700.0,33.8824,33.8824,33.5445,33.6439,62700.0
2010-07-21 09:35:00,50.79,50.95,50.79,50.82,35800.0,33.6505,33.7565,33.6505,33.6704,35800.0
2010-07-21 09:40:00,50.81,50.87,50.74,50.77,37000.0,33.6638,33.7035,33.6174,33.6373,37000.0
2010-07-21 09:45:00,50.76,50.76,50.67,50.72,30000.0,33.6306,33.6306,33.571,33.6041,30000.0
2010-07-21 09:50:00,50.74,50.81,50.6,50.64,44800.0,33.6174,33.6638,33.5246,33.5511,44800.0
2010-07-21 09:55:00,50.64,50.69,50.58,50.6,79000.0,33.5511,33.5843,33.5114,33.5246,79000.0
2010-07-21 10:00:00,50.6,50.6,50.45,50.47,76200.0,33.5246,33.5246,33.4253,33.4385,76200.0
2010-07-21 10:05:00,50.46,50.46,50.27,50.4,82300.0,33.4319,33.4319,33.306,33.3921,82300.0
2010-07-21 10:10:00,50.41,50.49,50.36,50.42,69000.0,33.3988,33.4518,33.3656,33.4054,69000.0
2010-07-21 10:15:00,50.42,50.52,50.39,50.46,51300.0,33.4054,33.4716,33.3855,33.4319,51300.0
2010-07-21 10:20:00,50.47,50.59,50.47,50.51,60200.0,33.4385,33.518,33.4385,33.465,60200.0
2010-07-21 10:25:00,50.51,50.69,50.49,50.68,44900.0,33.465,33.5843,33.4518,33.5776,44900.0
2010-07-21 10:30:00,50.68,50.69,50.63,50.67,35500.0,33.5776,33.5843,33.5445,33.571,35500.0
2010-07-21 10:35:00,50.67,50.74,50.61,50.61,35500.0,33.571,33.6174,33.5313,33.5313,35500.0
2010-07-21 10:40:00,50.61,50.68,50.58,50.67,29300.0,33.5313,33.5776,33.5114,33.571,29300.0
2010-07-21 10:45:00,50.67,50.67,50.58,50.64,38600.0,33.571,33.571,33.5114,33.5511,38600.0
2010-07-21 10:50:00,50.65,50.85,50.65,50.84,51000.0,33.5578,33.6903,33.5578,33.6836,51000.0
2010-07-21 10:55:00,50.85,50.87,50.75,50.76,24500.0,33.6903,33.7035,33.624,33.6306,24500.0
2010-07-21 11:00:00,50.76,50.76,50.66,50.74,19700.0,33.6306,33.6306,33.5644,33.6174,19700.0
2010-07-21 11:05:00,50.73,50.73,50.58,50.6,35000.0,33.6108,33.6108,33.5114,33.5246,35000.0
2010-07-21 11:10:00,50.59,50.63,50.54,50.63,43400.0,33.518,33.5445,33.4849,33.5445,43400.0
2010-07-21 11:15:00,50.64,50.64,50.57,50.62,27700.0,33.5511,33.5511,33.5048,33.5379,27700.0
2010-07-21 11:20:00,50.61,50.66,50.57,50.58,31800.0,33.5313,33.5644,33.5048,33.5114,31800.0
2010-07-21 11:25:00,50.58,50.58,50.49,50.5,29000.0,33.5114,33.5114,33.4518,33.4584,29000.0
2010-07-21 11:30:00,50.51,50.53,50.47,50.52,27800.0,33.465,33.4783,33.4385,33.4716,27800.0
2010-07-21 11:35:00,50.52,50.64,50.5,50.62,25600.0,33.4716,33.5511,33.4584,33.5379,25600.0
2010-07-21 11:40:00,50.61,50.63,50.58,50.58,17200.0,33.5313,33.5445,33.5114,33.5114,17200.0
2010-07-21 11:45:00,50.57,50.58,50.47,50.49,26000.0,33.5048,33.5114,33.4385,33.4518,26000.0
2010-07-21 11:50:00,50.47,50.56,50.45,50.54,18000.0,33.4385,33.4981,33.4253,33.4849,18000.0
2010-07-21 11:55:00,50.54,50.64,50.54,50.64,17000.0,33.4849,33.5511,33.4849,33.5511,17000.0
2010-07-21 12:00:00,50.63,50.74,50.63,50.69,27200.0,33.5445,33.6174,33.5445,33.5843,27200.0
2010-07-21 12:05:00,50.7,50.74,50.7,50.7,14600.0,33.5909,33.6174,33.5909,33.5909,14600.0
2010-07-21 12:10:00,50.71,50.82,50.71,50.81,18900.0,33.5975,33.6704,33.5975,33.6638,18900.0
2010-07-21 12:15:00,50.8,50.85,50.75,50.84,38700.0,33.6571,33.6903,33.624,33.6836,38700.0
2010-07-21 12:20:00,50.84,50.84,50.8,50.83,36700.0,33.6836,33.6836,33.6571,33.677,36700.0
2010-07-21 12:25:00,50.82,50.88,50.81,50.86,18200.0,33.6704,33.7101,33.6638,33.6969,18200.0
2010-07-21 12:30:00,50.87,50.93,50.86,50.88,26200.0,33.7035,33.7433,33.6969,33.7101,26200.0
2010-07-21 12:35:00,50.88,51.13,50.86,50.96,33900.0,33.7101,33.8758,33.6969,33.7632,33900.0
2010-07-21 12:40:00,50.96,51.0,50.9,50.9,24800.0,33.7632,33.7897,33.7234,33.7234,24800.0
2010-07-21 12:45:00,50.89,50.94,50.86,50.91,27900.0,33.7168,33.7499,33.6969,33.73,27900.0
2010-07-21 12:50:00,50.91,50.91,50.76,50.76,27900.0,33.73,33.73,33.6306,33.6306,27900.0
2010-07-21 12:55:00,50.76,50.77,50.62,50.69,53900.0,33.6306,33.6373,33.5379,33.5843,53900.0
2010-07-21 13:00:00,50.7,50.75,50.67,50.74,26800.0,33.5909,33.624,33.571,33.6174,26800.0
2010-07-21 13:05:00,50.74,50.78,50.72,50.78,14300.0,33.6174,33.6439,33.6041,33.6439,14300.0
2010-07-21 13:10:00,50.78,50.82,50.75,50.8,16400.0,33.6439,33.6704,33.624,33.6571,16400.0
2010-07-21 13:15:00,50.8,50.82,50.75,50.75,11900.0,33.6571,33.6704,33.624,33.624,11900.0
2010-07-21 13:20:00,50.75,50.76,50.7,50.7,15900.0,33.624,33.6306,33.5909,33.5909,15900.0
2010-07-21 13:25:00,50.7,50.75,50.67,50.75,17300.0,33.5909,33.624,33.571,33.624,17300.0
2010-07-21 13:30:00,50.76,50.85,50.76,50.85,17600.0,33.6306,33.6903,33.6306,33.6903,17600.0
2010-07-21 13:35:00,50.85,50.85,50.81,50.83,24400.0,33.6903,33.6903,33.6638,33.677,24400.0
2010-07-21 13:40:00,50.83,50.83,50.79,50.79,27800.0,33.677,33.677,33.6505,33.6505,27800.0
2010-07-21 13:45:00,50.79,50.83,50.77,50.82,35000.0,33.6505,33.677,33.6373,33.6704,35000.0
2010-07-21 13:50:00,50.83,50.91,50.82,50.9,27300.0,33.677,33.73,33.6704,33.7234,27300.0
2010-07-21 13:55:00,50.89,50.91,50.8,50.81,28600.0,33.7168,33.73,33.6571,33.6638,28600.0
2010-07-21 14:00:00,50.81,50.84,50.64,50.74,83100.0,33.6638,33.6836,33.5511,33.6174,83100.0
2010-07-21 14:05:00,50.73,50.76,50.65,50.65,86600.0,33.6108,33.6306,33.5578,33.5578,86600.0
2010-07-21 14:10:00,50.64,50.65,50.36,50.43,71600.0,33.5511,33.5578,33.3656,33.412,71600.0
2010-07-21 14:15:00,50.42,50.42,50.32,50.36,66900.0,33.4054,33.4054,33.3391,33.3656,66900.0
2010-07-21 14:20:00,50.36,50.42,50.25,50.38,78000.0,33.3656,33.4054,33.2927,33.3789,78000.0
2010-07-21 14:25:00,50.38,50.41,50.27,50.3,41700.0,33.3789,33.3988,33.306,33.3259,41700.0
2010-07-21 14:30:00,50.29,50.3,50.14,50.16,67400.0,33.3192,33.3259,33.2199,33.2331,67400.0
2010-07-21 14:35:00,50.16,50.26,50.13,50.25,50800.0,33.2331,33.2994,33.2132,33.2927,50800.0
2010-07-21 14:40:00,50.26,50.37,50.22,50.34,33000.0,33.2994,33.3723,33.2729,33.3524,33000.0
2010-07-21 14:45:00,50.33,50.38,50.27,50.3,56700.0,33.3458,33.3789,33.306,33.3259,56700.0
2010-07-21 14:50:00,50.31,50.36,50.09,50.09,83700.0,33.3325,33.3656,33.1867,33.1867,83700.0
2010-07-21 14:55:00,50.09,50.13,50.0,50.05,52200.0,33.1867,33.2132,33.1271,33.1602,52200.0
2010-07-21 15:00:00,50.05,50.09,50.0,50.09,49100.0,33.1602,33.1867,33.1271,33.1867,49100.0
2010-07-21 15:05:00,50.1,50.17,50.1,50.16,77400.0,33.1934,33.2397,33.1934,33.2331,77400.0
2010-07-21 15:10:00,50.16,50.24,50.1,50.22,64500.0,33.2331,33.2861,33.1934,33.2729,64500.0
2010-07-21 15:15:00,50.25,50.33,50.06,50.06,73600.0,33.2927,33.3458,33.1669,33.1669,73600.0
2010-07-21 15:20:00,50.05,50.18,50.03,50.11,78500.0,33.1602,33.2464,33.147,33.2,78500.0
2010-07-21 15:25:00,50.11,50.14,50.03,50.03,49500.0,33.2,33.2199,33.147,33.147,49500.0
2010-07-21 15:30:00,50.04,50.19,50.02,50.12,72900.0,33.1536,33.253,33.1404,33.2066,72900.0
2010-07-21 15:35:00,50.12,50.18,50.07,50.12,84200.0,33.2066,33.2464,33.1735,33.2066,84200.0
2010-07-21 15:40:00,50.11,50.12,50.0,50.06,110400.0,33.2,33.2066,33.1271,33.1669,110400.0
2010-07-21 15:45:00,50.08,50.18,50.02,50.12,143900.0,33.1801,33.2464,33.1404,33.2066,143900.0
2010-07-21 15:50:00,50.13,50.21,50.07,50.11,158900.0,33.2132,33.2662,33.1735,33.2,158900.0
2010-07-21 15:55:00,50.12,50.16,50.05,50.15,251200.0,33.2066,33.2331,33.1602,33.2265,251200.0
2010-07-22 09:30:00,50.7,50.98,50.6,50.92,47000.0,33.5909,33.7764,33.5246,33.7367,47000.0
2010-07-22 09:35:00,50.98,51.14,50.94,50.94,39800.0,33.7764,33.8824,33.7499,33.7499,39800.0
2010-07-22 09:40:00,50.96,51.1,50.95,51.01,96200.0,33.7632,33.8559,33.7565,33.7963,96200.0
2010-07-22 09:45:00,51.03,51.07,50.97,51.01,57700.0,33.8095,33.836,33.7698,33.7963,57700.0
2010-07-22 09:50:00,51.02,51.14,51.01,51.04,84700.0,33.8029,33.8824,33.7963,33.8162,84700.0
2010-07-22 09:55:00,51.03,51.31,51.02,51.25,69700.0,33.8095,33.995,33.8029,33.9553,69700.0
2010-07-22 10:00:00,51.25,51.69,51.25,51.69,180800.0,33.9553,34.2468,33.9553,34.2468,180800.0
2010-07-22 10:05:00,51.69,51.76,51.55,51.62,74000.0,34.2468,34.2932,34.1541,34.2004,74000.0
2010-07-22 10:10:00,51.62,51.64,51.53,51.53,46700.0,34.2004,34.2137,34.1408,34.1408,46700.0
2010-07-22 10:15:00,51.54,51.56,51.44,51.44,66100.0,34.1474,34.1607,34.0812,34.0812,66100.0
2010-07-22 10:20:00,51.45,51.47,51.38,51.41,65200.0,34.0878,34.101,34.0414,34.0613,65200.0
2010-07-22 10:25:00,51.41,51.52,51.4,51.49,48100.0,34.0613,34.1342,34.0547,34.1143,48100.0
2010-07-22 10:30:00,51.49,51.56,51.49,51.54,60100.0,34.1143,34.1607,34.1143,34.1474,60100.0
2010-07-22 10:35:00,51.54,51.62,51.53,51.57,53900.0,34.1474,34.2004,34.1408,34.1673,53900.0
2010-07-22 10:40:00,51.57,51.7,51.54,51.58,67100.0,34.1673,34.2534,34.1474,34.1739,67100.0
2010-07-22 10:45:00,51.57,51.67,51.57,51.63,42800.0,34.1673,34.2336,34.1673,34.2071,42800.0
2010-07-22 10:50:00,51.62,51.68,51.58,51.66,65800.0,34.2004,34.2402,34.1739,34.2269,65800.0
2010-07-22 10:55:00,51.67,51.67,51.55,51.57,48500.0,34.2336,34.2336,34.1541,34.1673,48500.0
2010-07-22 11:00:00,51.56,51.58,51.44,51.51,61800.0,34.1607,34.1739,34.0812,34.1276,61800.0
2010-07-22 11:05:00,51.52,51.54,51.46,51.46,41900.0,34.1342,34.1474,34.0944,34.0944,41900.0
2010-07-22 11:10:00,51.47,51.59,51.46,51.59,32000.0,34.101,34.1806,34.0944,34.1806,32000.0
2010-07-22 11:15:00,51.58,51.64,51.53,51.6,45000.0,34.1739,34.2137,34.1408,34.1872,45000.0
2010-07-22 11:20:00,51.6,51.64,51.56,51.63,48400.0,34.1872,34.2137,34.1607,34.2071,48400.0
2010-07-22 11:25:00,51.63,51.69,51.61,51.64,56800.0,34.2071,34.2468,34.1938,34.2137,56800.0
2010-07-22 11:30:00,51.64,51.65,51.57,51.58,60200.0,34.2137,34.2203,34.1673,34.1739,60200.0
2010-07-22 11:35:00,51.59,51.6,51.49,51.5,78200.0,34.1806,34.1872,34.1143,34.1209,78200.0
2010-07-22 11:40:00,51.5,51.5,51.41,51.41,18100.0,34.1209,34.1209,34.0613,34.0613,18100.0
2010-07-22 11:45:00,51.42,51.47,51.4,51.44,32800.0,34.0679,34.101,34.0547,34.0812,32800.0
2010-07-22 11:50:00,51.44,51.45,51.32,51.32,38900.0,34.0812,34.0878,34.0017,34.0017,38900.0
2010-07-22 11:55:00,51.33,51.37,51.3,51.36,33100.0,34.0083,34.0348,33.9884,34.0282,33100.0
2010-07-22 12:00:00,51.36,51.43,51.31,51.43,34100.0,34.0282,34.0745,33.995,34.0745,34100.0
2010-07-22 12:05:00,51.43,51.43,51.38,51.42,28600.0,34.0745,34.0745,34.0414,34.0679,28600.0
2010-07-22 12:10:00,51.42,51.45,51.41,51.42,31000.0,34.0679,34.0878,34.0613,34.0679,31000.0
2010-07-22 12:15:00,51.41,51.47,51.39,51.46,32500.0,34.0613,34.101,34.048,34.0944,32500.0
2010-07-22 12:20:00,51.46,51.52,51.42,51.47,45800.0,34.0944,34.1342,34.0679,34.101,45800.0
2010-07-22 12:25:00,51.45,51.47,51.36,51.41,44300.0,34.0878,34.101,34.0282,34.0613,44300.0
2010-07-22 12:30:00,51.41,51.41,51.36,51.39,19400.0,34.0613,34.0613,34.0282,34.048,19400.0
2010-07-22 12:35:00,51.38,51.4,51.35,51.36,25700.0,34.0414,34.0547,34.0215,34.0282,25700.0
2010-07-22 12:40:00,51.36,51.42,51.29,51.37,75800.0,34.0282,34.0679,33.9818,34.0348,75800.0
2010-07-22 12:45:00,51.37,51.45,51.35,51.39,70000.0,34.0348,34.0878,34.0215,34.048,70000.0
2010-07-22 12:50:00,51.39,51.47,51.38,51.46,22400.0,34.048,34.101,34.0414,34.0944,22400.0
2010-07-22 12:55:00,51.46,51.46,51.37,51.37,21600.0,34.0944,34.0944,34.0348,34.0348,21600.0
2010-07-22 13:00:00,51.38,51.44,51.38,51.4,26200.0,34.0414,34.0812,34.0414,34.0547,26200.0
2010-07-22 13:05:00,51.4,51.41,51.38,51.39,11500.0,34.0547,34.0613,34.0414,34.048,11500.0
2010-07-22 13:10:00,51.39,51.5,51.38,51.49,30000.0,34.048,34.1209,34.0414,34.1143,30000.0
2010-07-22 13:15:00,51.49,51.56,51.47,51.54,72700.0,34.1143,34.1607,34.101,34.1474,72700.0
2010-07-22 13:20:00,51.54,51.54,51.48,51.48,19200.0,34.1474,34.1474,34.1077,34.1077,19200.0
2010-07-22 13:25:00,51.48,51.5,51.4,51.4,14300.0,34.1077,34.1209,34.0547,34.0547,14300.0
2010-07-22 13:30:00,51.4,51.47,51.39,51.44,15700.0,34.0547,34.101,34.048,34.0812,15700.0
2010-07-22 13:35:00,51.44,51.46,51.4,51.4,18600.0,34.0812,34.0944,34.0547,34.0547,18600.0
2010-07-22 13:40:00,51.4,51.44,51.39,51.43,15100.0,34.0547,34.0812,34.048,34.0745,15100.0
2010-07-22 13:45:00,51.44,51.44,51.4,51.44,18300.0,34.0812,34.0812,34.0547,34.0812,18300.0
2010-07-22 13:50:00,51.44,51.49,51.4,51.42,19100.0,34.0812,34.1143,34.0547,34.0679,19100.0
2010-07-22 13:55:00,51.41,51.41,51.35,51.39,18600.0,34.0613,34.0613,34.0215,34.048,18600.0
2010-07-22 14:00:00,51.38,51.48,51.38,51.48,23800.0,34.0414,34.1077,34.0414,34.1077,23800.0
2010-07-22 14:05:00,51.48,51.54,51.48,51.5,21600.0,34.1077,34.1474,34.1077,34.1209,21600.0
2010-07-22 14:10:00,51.5,51.58,51.48,51.56,41600.0,34.1209,34.1739,34.1077,34.1607,41600.0
2010-07-22 14:15:00,51.56,51.61,51.49,51.51,32200.0,34.1607,34.1938,34.1143,34.1276,32200.0
2010-07-22 14:20:00,51.51,51.53,51.5,51.52,24300.0,34.1276,34.1408,34.1209,34.1342,24300.0
2010-07-22 14:25:00,51.52,51.69,51.52,51.66,62200.0,34.1342,34.2468,34.1342,34.2269,62200.0
2010-07-22 14:30:00,51.66,51.68,51.54,51.56,54000.0,34.2269,34.2402,34.1474,34.1607,54000.0
2010-07-22 14:35:00,51.56,51.61,51.54,51.58,28100.0,34.1607,34.1938,34.1474,34.1739,28100.0
2010-07-22 14:40:00,51.58,51.58,51.49,51.56,29400.0,34.1739,34.1739,34.1143,34.1607,29400.0
2010-07-22 14:45:00,51.56,51.62,51.55,51.6,53600.0,34.1607,34.2004,34.1541,34.1872,53600.0
2010-07-22 14:50:00,51.6,51.61,51.56,51.6,27500.0,34.1872,34.1938,34.1607,34.1872,27500.0
2010-07-22 14:55:00,51.6,51.67,51.59,51.66,47000.0,34.1872,34.2336,34.1806,34.2269,47000.0
2010-07-22 15:00:00,51.67,51.69,51.66,51.66,52100.0,34.2336,34.2468,34.2269,34.2269,52100.0
2010-07-22 15:05:00,51.67,51.68,51.65,51.68,69600.0,34.2336,34.2402,34.2203,34.2402,69600.0
2010-07-22 15:10:00,51.68,51.69,51.63,51.67,90600.0,34.2402,34.2468,34.2071,34.2336,90600.0
2010-07-22 15:15:00,51.67,51.78,51.67,51.77,63300.0,34.2336,34.3064,34.2336,34.2998,63300.0
2010-07-22 15:20:00,51.76,51.76,51.67,51.67,64900.0,34.2932,34.2932,34.2336,34.2336,64900.0
2010-07-22 15:25:00,51.66,51.69,51.62,51.62,72100.0,34.2269,34.2468,34.2004,34.2004,72100.0
2010-07-22 15:30:00,51.62,51.65,51.53,51.54,113500.0,34.2004,34.2203,34.1408,34.1474,113500.0
2010-07-22 15:35:00,51.54,51.54,51.33,51.38,160800.0,34.1474,34.1474,34.0083,34.0414,160800.0
2010-07-22 15:40:00,51.38,51.38,51.31,51.37,128500.0,34.0414,34.0414,33.995,34.0348,128500.0
2010-07-22 15:45:00,51.39,51.51,51.38,51.5,143200.0,34.048,34.1276,34.0414,34.1209,143200.0
2010-07-22 15:50:00,51.5,51.55,51.43,51.44,158600.0,34.1209,34.1541,34.0745,34.0812,158600.0
2010-07-22 15:55:00,51.44,51.54,51.44,51.46,205000.0,34.0812,34.1474,34.0812,34.0944,205000.0
2010-07-23 09:30:00,51.32,51.38,51.09,51.17,47500.0,34.0017,34.0414,33.8493,33.9023,47500.0
2010-07-23 09:35:00,51.16,51.38,51.16,51.31,42700.0,33.8957,34.0414,33.8957,33.995,42700.0
2010-07-23 09:40:00,51.31,51.4,51.27,51.33,44900.0,33.995,34.0547,33.9685,34.0083,44900.0
2010-07-23 09:45:00,51.34,51.34,51.22,51.24,46900.0,34.0149,34.0149,33.9354,33.9487,46900.0
2010-07-23 09:50:00,51.26,51.26,51.03,51.04,85000.0,33.9619,33.9619,33.8095,33.8162,85000.0
2010-07-23 09:55:00,51.03,51.13,50.91,50.97,75600.0,33.8095,33.8758,33.73,33.7698,75600.0
2010-07-23 10:00:00,50.97,51.21,50.97,51.1,94500.0,33.7698,33.9288,33.7698,33.8559,94500.0
2010-07-23 10:05:00,51.1,51.22,51.09,51.19,55900.0,33.8559,33.9354,33.8493,33.9155,55900.0
2010-07-23 10:10:00,51.18,51.19,51.09,51.18,72000.0,33.9089,33.9155,33.8493,33.9089,72000.0
2010-07-23 10:15:00,51.17,51.18,51.08,51.13,81300.0,33.9023,33.9089,33.8427,33.8758,81300.0
2010-07-23 10:20:00,51.15,51.19,50.97,50.99,107400.0,33.889,33.9155,33.7698,33.783,107400.0
2010-07-23 10:25:00,50.98,51.01,50.94,50.95,102700.0,33.7764,33.7963,33.7499,33.7565,102700.0
2010-07-23 10:30:00,50.95,51.23,50.95,51.11,160100.0,33.7565,33.942,33.7565,33.8625,160100.0
2010-07-23 10:35:00,51.11,51.23,51.09,51.22,65000.0,33.8625,33.942,33.8493,33.9354,65000.0
2010-07-23 10:40:00,51.22,51.35,51.21,51.32,70100.0,33.9354,34.0215,33.9288,34.0017,70100.0
2010-07-23 10:45:00,51.32,51.36,51.28,51.35,46700.0,34.0017,34.0282,33.9752,34.0215,46700.0
2010-07-23 10:50:00,51.35,51.36,51.22,51.22,60900.0,34.0215,34.0282,33.9354,33.9354,60900.0
2010-07-23 10:55:00,51.22,51.27,51.14,51.14,37500.0,33.9354,33.9685,33.8824,33.8824,37500.0
2010-07-23 11:00:00,51.14,51.23,51.12,51.23,43800.0,33.8824,33.942,33.8692,33.942,43800.0
2010-07-23 11:05:00,51.23,51.33,51.22,51.32,44200.0,33.942,34.0083,33.9354,34.0017,44200.0
2010-07-23 11:10:00,51.31,51.38,51.28,51.3,56300.0,33.995,34.0414,33.9752,33.9884,56300.0
2010-07-23 11:15:00,51.31,51.32,51.23,51.23,31600.0,33.995,34.0017,33.942,33.942,31600.0
2010-07-23 11:20:00,51.23,51.25,51.19,51.22,24900.0,33.942,33.9553,33.9155,33.9354,24900.0
2010-07-23 11:25:00,51.22,51.26,51.19,51.25,38600.0,33.9354,33.9619,33.9155,33.9553,38600.0
2010-07-23 11:30:00,51.25,51.3,51.2,51.29,46500.0,33.9553,33.9884,33.9222,33.9818,46500.0
2010-07-23 11:35:00,51.28,51.31,51.26,51.3,32900.0,33.9752,33.995,33.9619,33.9884,32900.0
2010-07-23 11:40:00,51.31,51.31,51.19,51.25,26500.0,33.995,33.995,33.9155,33.9553,26500.0
2010-07-23 11:45:00,51.26,51.27,51.17,51.23,35800.0,33.9619,33.9685,33.9023,33.942,35800.0
2010-07-23 11:50:00,51.23,51.25,51.2,51.24,27700.0,33.942,33.9553,33.9222,33.9487,27700.0
2010-07-23 11:55:00,51.24,51.29,51.15,51.2,37800.0,33.9487,33.9818,33.889,33.9222,37800.0
2010-07-23 12:00:00,51.2,51.35,51.1,51.1,87900.0,33.9222,34.0215,33.8559,33.8559,87900.0
2010-07-23 12:05:00,51.11,51.2,51.11,51.12,45800.0,33.8625,33.9222,33.8625,33.8692,45800.0
2010-07-23 12:10:00,51.12,51.2,51.01,51.18,64900.0,33.8692,33.9222,33.7963,33.9089,64900.0
2010-07-23 12:15:00,51.18,51.31,51.1,51.3,53800.0,33.9089,33.995,33.8559,33.9884,53800.0
2010-07-23 12:20:00,51.31,51.33,51.22,51.26,45200.0,33.995,34.0083,33.9354,33.9619,45200.0
2010-07-23 12:25:00,51.26,51.37,51.26,51.33,40200.0,33.9619,34.0348,33.9619,34.0083,40200.0
2010-07-23 12:30:00,51.34,51.38,51.25,51.38,59700.0,34.0149,34.0414,33.9553,34.0414,59700.0
2010-07-23 12:35:00,51.37,51.39,51.29,51.31,57200.0,34.0348,34.048,33.9818,33.995,57200.0
2010-07-23 12:40:00,51.3,51.33,51.23,51.23,79200.0,33.9884,34.0083,33.942,33.942,79200.0
2010-07-23 12:45:00,51.23,51.23,51.1,51.19,96200.0,33.942,33.942,33.8559,33.9155,96200.0
2010-07-23 12:50:00,51.19,51.24,51.17,51.23,44200.0,33.9155,33.9487,33.9023,33.942,44200.0
2010-07-23 12:55:00,51.23,51.27,51.21,51.27,58100.0,33.942,33.9685,33.9288,33.9685,58100.0
2010-07-23 13:00:00,51.27,51.27,51.15,51.16,54100.0,33.9685,33.9685,33.889,33.8957,54100.0
2010-07-23 13:05:00,51.19,51.21,51.13,51.15,41100.0,33.9155,33.9288,33.8758,33.889,41100.0
2010-07-23 13:10:00,51.15,51.28,51.13,51.27,49400.0,33.889,33.9752,33.8758,33.9685,49400.0
2010-07-23 13:15:00,51.27,51.44,51.26,51.39,55800.0,33.9685,34.0812,33.9619,34.048,55800.0
2010-07-23 13:20:00,51.39,51.51,51.37,51.51,47900.0,34.048,34.1276,34.0348,34.1276,47900.0
2010-07-23 13:25:00,51.51,51.64,51.51,51.64,101800.0,34.1276,34.2137,34.1276,34.2137,101800.0
2010-07-23 13:30:00,51.64,51.74,51.59,51.62,75900.0,34.2137,34.2799,34.1806,34.2004,75900.0
2010-07-23 13:35:00,51.63,51.7,51.6,51.68,49300.0,34.2071,34.2534,34.1872,34.2402,49300.0
2010-07-23 13:40:00,51.68,51.74,51.65,51.65,54300.0,34.2402,34.2799,34.2203,34.2203,54300.0
2010-07-23 13:45:00,51.66,51.72,51.58,51.62,39500.0,34.2269,34.2667,34.1739,34.2004,39500.0
2010-07-23 13:50:00,51.61,51.75,51.6,51.71,54500.0,34.1938,34.2866,34.1872,34.2601,54500.0
2010-07-23 13:55:00,51.72,51.8,51.72,51.76,41300.0,34.2667,34.3197,34.2667,34.2932,41300.0
2010-07-23 14:00:00,51.76,51.82,51.7,51.78,73400.0,34.2932,34.3329,34.2534,34.3064,73400.0
2010-07-23 14:05:00,51.78,51.81,51.71,51.72,64900.0,34.3064,34.3263,34.2601,34.2667,64900.0
2010-07-23 14:10:00,51.73,51.75,51.63,51.65,59500.0,34.2733,34.2866,34.2071,34.2203,59500.0
2010-07-23 14:15:00,51.65,51.67,51.62,51.66,57500.0,34.2203,34.2336,34.2004,34.2269,57500.0
2010-07-23 14:20:00,51.67,51.67,51.53,51.58,58500.0,34.2336,34.2336,34.1408,34.1739,58500.0
2010-07-23 14:25:00,51.57,51.59,51.53,51.59,34900.0,34.1673,34.1806,34.1408,34.1806,34900.0
2010-07-23 14:30:00,51.59,51.65,51.58,51.62,62100.0,34.1806,34.2203,34.1739,34.2004,62100.0
2010-07-23 14:35:00,51.62,51.66,51.58,51.63,47600.0,34.2004,34.2269,34.1739,34.2071,47600.0
2010-07-23 14:40:00,51.64,51.65,51.58,51.65,58500.0,34.2137,34.2203,34.1739,34.2203,58500.0
2010-07-23 14:45:00,51.66,51.69,51.6,51.69,49600.0,34.2269,34.2468,34.1872,34.2468,49600.0
2010-07-23 14:50:00,51.69,51.78,51.63,51.77,87100.0,34.2468,34.3064,34.2071,34.2998,87100.0
2010-07-23 14:55:00,51.77,51.78,51.69,51.74,60700.0,34.2998,34.3064,34.2468,34.2799,60700.0
2010-07-23 15:00:00,51.74,51.75,51.69,51.75,66800.0,34.2799,34.2866,34.2468,34.2866,66800.0
2010-07-23 15:05:00,51.75,51.8,51.72,51.8,37200.0,34.2866,34.3197,34.2667,34.3197,37200.0
2010-07-23 15:10:00,51.8,51.8,51.69,51.71,46100.0,34.3197,34.3197,34.2468,34.2601,46100.0
2010-07-23 15:15:00,51.71,51.78,51.64,51.75,66600.0,34.2601,34.3064,34.2137,34.2866,66600.0
2010-07-23 15:20:00,51.75,51.77,51.69,51.75,68100.0,34.2866,34.2998,34.2468,34.2866,68100.0
2010-07-23 15:25:00,51.75,51.75,51.66,51.73,55500.0,34.2866,34.2866,34.2269,34.2733,55500.0
2010-07-23 15:30:00,51.72,51.77,51.68,51.77,69700.0,34.2667,34.2998,34.2402,34.2998,69700.0
2010-07-23 15:35:00,51.76,51.81,51.64,51.68,123200.0,34.2932,34.3263,34.2137,34.2402,123200.0
2010-07-23 15:40:00,51.68,51.69,51.57,51.64,120800.0,34.2402,34.2468,34.1673,34.2137,120800.0
2010-07-23 15:45:00,51.65,51.76,51.65,51.75,198900.0,34.2203,34.2932,34.2203,34.2866,198900.0
2010-07-23 15:50:00,51.74,51.82,51.74,51.81,179900.0,34.2799,34.3329,34.2799,34.3263,179900.0
2010-07-23 15:55:00,51.8,51.89,51.8,51.87,260300.0,34.3197,34.3793,34.3197,34.3661,260300.0
2010-07-26 09:30:00,51.75,52.3,51.75,52.28,114300.0,34.2866,34.651,34.2866,34.6377,114300.0
2010-07-26 09:35:00,52.28,52.31,52.07,52.15,125300.0,34.6377,34.6576,34.4986,34.5516,125300.0
2010-07-26 09:40:00,52.14,52.23,52.0,52.23,108000.0,34.545,34.6046,34.4522,34.6046,108000.0
2010-07-26 09:45:00,52.23,52.24,52.09,52.17,66300.0,34.6046,34.6112,34.5118,34.5648,66300.0
2010-07-26 09:50:00,52.18,52.24,52.08,52.11,54600.0,34.5715,34.6112,34.5052,34.5251,54600.0
2010-07-26 09:55:00,52.12,52.24,52.08,52.22,54900.0,34.5317,34.6112,34.5052,34.598,54900.0
2010-07-26 10:00:00,52.24,52.41,52.15,52.41,200200.0,34.6112,34.7238,34.5516,34.7238,200200.0
2010-07-26 10:05:00,52.41,52.51,52.38,52.46,91500.0,34.7238,34.7901,34.704,34.757,91500.0
2010-07-26 10:10:00,52.46,52.54,52.4,52.47,96100.0,34.757,34.81,34.7172,34.7636,96100.0
2010-07-26 10:15:00,52.49,52.55,52.32,52.33,57100.0,34.7768,34.8166,34.6642,34.6708,57100.0
2010-07-26 10:20:00,52.32,52.36,52.18,52.2,66900.0,34.6642,34.6907,34.5715,34.5847,66900.0
2010-07-26 10:25:00,52.21,52.35,52.1,52.16,116200.0,34.5913,34.6841,34.5185,34.5582,116200.0
2010-07-26 10:30:00,52.16,52.18,52.0,52.11,91700.0,34.5582,34.5715,34.4522,34.5251,91700.0
2010-07-26 10:35:00,52.11,52.34,52.08,52.34,47800.0,34.5251,34.6775,34.5052,34.6775,47800.0
2010-07-26 10:40:00,52.34,52.35,52.17,52.2,36700.0,34.6775,34.6841,34.5648,34.5847,36700.0
2010-07-26 10:45:00,52.2,52.23,52.18,52.22,38800.0,34.5847,34.6046,34.5715,34.598,38800.0
2010-07-26 10:50:00,52.23,52.27,52.16,52.27,28300.0,34.6046,34.6311,34.5582,34.6311,28300.0
2010-07-26 10:55:00,52.28,52.37,52.27,52.36,39100.0,34.6377,34.6973,34.6311,34.6907,39100.0
2010-07-26 11:00:00,52.37,52.47,52.37,52.38,53500.0,34.6973,34.7636,34.6973,34.704,53500.0
2010-07-26 11:05:00,52.37,52.4,52.26,52.35,37100.0,34.6973,34.7172,34.6245,34.6841,37100.0
2010-07-26 11:10:00,52.35,52.49,52.35,52.45,48200.0,34.6841,34.7768,34.6841,34.7503,48200.0
2010-07-26 11:15:00,52.47,52.64,52.45,52.6,79100.0,34.7636,34.8762,34.7503,34.8497,79100.0
2010-07-26 11:20:00,52.6,52.74,52.57,52.69,131700.0,34.8497,34.9425,34.8298,34.9094,131700.0
2010-07-26 11:25:00,52.69,52.83,52.68,52.78,67300.0,34.9094,35.0021,34.9027,34.969,67300.0
2010-07-26 11:30:00,52.78,52.79,52.71,52.72,46000.0,34.969,34.9756,34.9226,34.9292,46000.0
2010-07-26 11:35:00,52.72,52.77,52.67,52.75,79800.0,34.9292,34.9624,34.8961,34.9491,79800.0
2010-07-26 11:40:00,52.75,52.84,52.72,52.82,90400.0,34.9491,35.0087,34.9292,34.9955,90400.0
2010-07-26 11:45:00,52.81,52.88,52.8,52.81,93900.0,34.9889,35.0352,34.9822,34.9889,93900.0
2010-07-26 11:50:00,52.81,52.82,52.78,52.8,33000.0,34.9889,34.9955,34.969,34.9822,33000.0
2010-07-26 11:55:00,52.81,52.81,52.74,52.75,26500.0,34.9889,34.9889,34.9425,34.9491,26500.0
2010-07-26 12:00:00,52.76,52.8,52.76,52.78,32300.0,34.9557,34.9822,34.9557,34.969,32300.0
2010-07-26 12:05:00,52.78,52.85,52.78,52.83,38100.0,34.969,35.0154,34.969,35.0021,38100.0
2010-07-26 12:10:00,52.83,52.84,52.74,52.8,35400.0,35.0021,35.0087,34.9425,34.9822,35400.0
2010-07-26 12:15:00,52.8,52.88,52.79,52.85,41500.0,34.9822,35.0352,34.9756,35.0154,41500.0
2010-07-26 12:20:00,52.85,52.92,52.83,52.86,44300.0,35.0154,35.0617,35.0021,35.022,44300.0
2010-07-26 12:25:00,52.86,52.93,52.85,52.92,29700.0,35.022,35.0684,35.0154,35.0617,29700.0
2010-07-26 12:30:00,52.92,52.94,52.9,52.9,55600.0,35.0617,35.075,35.0485,35.0485,55600.0
2010-07-26 12:35:00,52.9,52.96,52.88,52.95,42600.0,35.0485,35.0882,35.0352,35.0816,42600.0
2010-07-26 12:40:00,52.95,52.97,52.87,52.87,47200.0,35.0816,35.0949,35.0286,35.0286,47200.0
2010-07-26 12:45:00,52.87,52.89,52.79,52.83,63400.0,35.0286,35.0419,34.9756,35.0021,63400.0
2010-07-26 12:50:00,52.85,52.89,52.82,52.86,29500.0,35.0154,35.0419,34.9955,35.022,29500.0
2010-07-26 12:55:00,52.85,52.89,52.82,52.88,29300.0,35.0154,35.0419,34.9955,35.0352,29300.0
2010-07-26 13:00:00,52.89,52.89,52.79,52.8,91200.0,35.0419,35.0419,34.9756,34.9822,91200.0
2010-07-26 13:05:00,52.8,52.83,52.76,52.76,36400.0,34.9822,35.0021,34.9557,34.9557,36400.0
2010-07-26 13:10:00,52.77,52.8,52.74,52.76,34600.0,34.9624,34.9822,34.9425,34.9557,34600.0
2010-07-26 13:15:00,52.76,52.77,52.72,52.73,32300.0,34.9557,34.9624,34.9292,34.9359,32300.0
2010-07-26 13:20:00,52.74,52.74,52.69,52.69,22400.0,34.9425,34.9425,34.9094,34.9094,22400.0
2010-07-26 13:25:00,52.69,52.71,52.66,52.69,32500.0,34.9094,34.9226,34.8895,34.9094,32500.0
2010-07-26 13:30:00,52.68,52.7,52.65,52.66,36900.0,34.9027,34.916,34.8828,34.8895,36900.0
2010-07-26 13:35:00,52.66,52.67,52.63,52.65,21500.0,34.8895,34.8961,34.8696,34.8828,21500.0
2010-07-26 13:40:00,52.67,52.74,52.66,52.73,26100.0,34.8961,34.9425,34.8895,34.9359,26100.0
2010-07-26 13:45:00,52.72,52.76,52.7,52.75,32000.0,34.9292,34.9557,34.916,34.9491,32000.0
2010-07-26 13:50:00,52.74,52.75,52.66,52.72,24000.0,34.9425,34.9491,34.8895,34.9292,24000.0
2010-07-26 13:55:00,52.71,52.75,52.68,52.68,37300.0,34.9226,34.9491,34.9027,34.9027,37300.0
2010-07-26 14:00:00,52.69,52.69,52.66,52.66,16600.0,34.9094,34.9094,34.8895,34.8895,16600.0
2010-07-26 14:05:00,52.66,52.69,52.64,52.65,35200.0,34.8895,34.9094,34.8762,34.8828,35200.0
2010-07-26 14:10:00,52.65,52.65,52.6,52.61,30100.0,34.8828,34.8828,34.8497,34.8563,30100.0
2010-07-26 14:15:00,52.6,52.66,52.6,52.65,21400.0,34.8497,34.8895,34.8497,34.8828,21400.0
2010-07-26 14:20:00,52.64,52.65,52.58,52.58,19700.0,34.8762,34.8828,34.8365,34.8365,19700.0
2010-07-26 14:25:00,52.58,52.58,52.52,52.52,40200.0,34.8365,34.8365,34.7967,34.7967,40200.0
2010-07-26 14:30:00,52.52,52.54,52.45,52.45,97000.0,34.7967,34.81,34.7503,34.7503,97000.0
2010-07-26 14:35:00,52.45,52.48,52.43,52.43,42300.0,34.7503,34.7702,34.7371,34.7371,42300.0
2010-07-26 14:40:00,52.44,52.47,52.42,52.47,81000.0,34.7437,34.7636,34.7305,34.7636,81000.0
2010-07-26 14:45:00,52.46,52.48,52.43,52.44,34900.0,34.757,34.7702,34.7371,34.7437,34900.0
2010-07-26 14:50:00,52.44,52.46,52.41,52.42,26400.0,34.7437,34.757,34.7238,34.7305,26400.0
2010-07-26 14:55:00,52.42,52.48,52.4,52.46,26300.0,34.7305,34.7702,34.7172,34.757,26300.0
2010-07-26 15:00:00,52.46,52.58,52.44,52.56,81700.0,34.757,34.8365,34.7437,34.8232,81700.0
2010-07-26 15:05:00,52.57,52.65,52.55,52.6,58700.0,34.8298,34.8828,34.8166,34.8497,58700.0
2010-07-26 15:10:00,52.59,52.64,52.57,52.63,37300.0,34.8431,34.8762,34.8298,34.8696,37300.0
2010-07-26 15:15:00,52.63,52.63,52.54,52.59,50200.0,34.8696,34.8696,34.81,34.8431,50200.0
2010-07-26 15:20:00,52.59,52.7,52.59,52.67,34600.0,34.8431,34.916,34.8431,34.8961,34600.0
2010-07-26 15:25:00,52.67,52.76,52.66,52.69,57600.0,34.8961,34.9557,34.8895,34.9094,57600.0
2010-07-26 15:30:00,52.7,52.72,52.64,52.67,63000.0,34.916,34.9292,34.8762,34.8961,63000.0
2010-07-26 15:35:00,52.67,52.72,52.65,52.67,61100.0,34.8961,34.9292,34.8828,34.8961,61100.0
2010-07-26 15:40:00,52.67,52.74,52.67,52.71,70700.0,34.8961,34.9425,34.8961,34.9226,70700.0
2010-07-26 15:45:00,52.7,52.74,52.66,52.74,150800.0,34.916,34.9425,34.8895,34.9425,150800.0
2010-07-26 15:50:00,52.74,52.81,52.7,52.71,123700.0,34.9425,34.9889,34.916,34.9226,123700.0
2010-07-26 15:55:00,52.72,52.84,52.72,52.82,254000.0,34.9292,35.0087,34.9292,34.9955,254000.0
2010-07-27 09:30:00,52.84,52.99,52.74,52.92,110700.0,35.0087,35.1081,34.9425,35.0617,110700.0
2010-07-27 09:35:00,52.94,52.96,52.75,52.86,46800.0,35.075,35.0882,34.9491,35.022,46800.0
2010-07-27 09:40:00,52.84,52.87,52.69,52.72,78300.0,35.0087,35.0286,34.9094,34.9292,78300.0
2010-07-27 09:45:00,52.72,52.74,52.66,52.68,40200.0,34.9292,34.9425,34.8895,34.9027,40200.0
2010-07-27 09:50:00,52.69,52.71,52.57,52.58,57600.0,34.9094,34.9226,34.8298,34.8365,57600.0
2010-07-27 09:55:00,52.58,52.58,52.32,52.32,74600.0,34.8365,34.8365,34.6642,34.6642,74600.0
2010-07-27 10:00:00,52.28,52.74,52.26,52.44,101500.0,34.6377,34.9425,34.6245,34.7437,101500.0
2010-07-27 10:05:00,52.44,52.66,52.37,52.43,148100.0,34.7437,34.8895,34.6973,34.7371,148100.0
2010-07-27 10:10:00,52.41,52.53,52.36,52.49,60300.0,34.7238,34.8033,34.6907,34.7768,60300.0
2010-07-27 10:15:00,52.48,52.58,52.45,52.58,23600.0,34.7702,34.8365,34.7503,34.8365,23600.0
2010-07-27 10:20:00,52.58,52.67,52.57,52.6,38000.0,34.8365,34.8961,34.8298,34.8497,38000.0
2010-07-27 10:25:00,52.59,52.64,52.52,52.59,24500.0,34.8431,34.8762,34.7967,34.8431,24500.0
2010-07-27 10:30:00,52.59,52.65,52.56,52.58,42900.0,34.8431,34.8828,34.8232,34.8365,42900.0
2010-07-27 10:35:00,52.58,52.62,52.5,52.5,35800.0,34.8365,34.863,34.7835,34.7835,35800.0
2010-07-27 10:40:00,52.5,52.54,52.39,52.39,41500.0,34.7835,34.81,34.7106,34.7106,41500.0
2010-07-27 10:45:00,52.38,52.4,52.31,52.36,49300.0,34.704,34.7172,34.6576,34.6907,49300.0
2010-07-27 10:50:00,52.35,52.46,52.3,52.43,36800.0,34.6841,34.757,34.651,34.7371,36800.0
2010-07-27 10:55:00,52.42,52.43,52.28,52.28,31000.0,34.7305,34.7371,34.6377,34.6377,31000.0
2010-07-27 11:00:00,52.28,52.3,52.16,52.19,90800.0,34.6377,34.651,34.5582,34.5781,90800.0
2010-07-27 11:05:00,52.18,52.21,52.1,52.21,40900.0,34.5715,34.5913,34.5185,34.5913,40900.0
2010-07-27 11:10:00,52.21,52.24,52.1,52.12,35800.0,34.5913,34.6112,34.5185,34.5317,35800.0
2010-07-27 11:15:00,52.12,52.12,52.0,52.09,58700.0,34.5317,34.5317,34.4522,34.5118,58700.0
2010-07-27 11:20:00,52.1,52.27,52.07,52.25,40200.0,34.5185,34.6311,34.4986,34.6178,40200.0
2010-07-27 11:25:00,52.25,52.35,52.25,52.33,42000.0,34.6178,34.6841,34.6178,34.6708,42000.0
2010-07-27 11:30:00,52.33,52.34,52.28,52.28,19300.0,34.6708,34.6775,34.6377,34.6377,19300.0
2010-07-27 11:35:00,52.29,52.38,52.28,52.38,38200.0,34.6443,34.704,34.6377,34.704,38200.0
2010-07-27 11:40:00,52.39,52.42,52.38,52.42,21300.0,34.7106,34.7305,34.704,34.7305,21300.0
2010-07-27 11:45:00,52.42,52.49,52.38,52.38,36900.0,34.7305,34.7768,34.704,34.704,36900.0
2010-07-27 11:50:00,52.39,52.44,52.38,52.38,23200.0,34.7106,34.7437,34.704,34.704,23200.0
2010-07-27 11:55:00,52.39,52.39,52.3,52.33,25200.0,34.7106,34.7106,34.651,34.6708,25200.0
2010-07-27 12:00:00,52.33,52.4,52.33,52.39,19500.0,34.6708,34.7172,34.6708,34.7106,19500.0
2010-07-27 12:05:00,52.39,52.42,52.35,52.42,18800.0,34.7106,34.7305,34.6841,34.7305,18800.0
2010-07-27 12:10:00,52.42,52.51,52.41,52.48,19400.0,34.7305,34.7901,34.7238,34.7702,19400.0
2010-07-27 12:15:00,52.49,52.54,52.47,52.51,16800.0,34.7768,34.81,34.7636,34.7901,16800.0
2010-07-27 12:20:00,52.51,52.54,52.51,52.51,15500.0,34.7901,34.81,34.7901,34.7901,15500.0
2010-07-27 12:25:00,52.51,52.51,52.45,52.46,15300.0,34.7901,34.7901,34.7503,34.757,15300.0
2010-07-27 12:30:00,52.46,52.46,52.41,52.42,13200.0,34.757,34.757,34.7238,34.7305,13200.0
2010-07-27 12:35:00,52.42,52.42,52.4,52.41,21000.0,34.7305,34.7305,34.7172,34.7238,21000.0
2010-07-27 12:40:00,52.41,52.52,52.4,52.52,17500.0,34.7238,34.7967,34.7172,34.7967,17500.0
2010-07-27 12:45:00,52.51,52.51,52.34,52.35,27700.0,34.7901,34.7901,34.6775,34.6841,27700.0
2010-07-27 12:50:00,52.34,52.35,52.22,52.25,41900.0,34.6775,34.6841,34.598,34.6178,41900.0
2010-07-27 12:55:00,52.25,52.27,52.23,52.24,25300.0,34.6178,34.6311,34.6046,34.6112,25300.0
2010-07-27 13:00:00,52.24,52.25,52.22,52.25,31700.0,34.6112,34.6178,34.598,34.6178,31700.0
2010-07-27 13:05:00,52.26,52.3,52.25,52.3,27500.0,34.6245,34.651,34.6178,34.651,27500.0
2010-07-27 13:10:00,52.3,52.33,52.27,52.28,36100.0,34.651,34.6708,34.6311,34.6377,36100.0
2010-07-27 13:15:00,52.27,52.28,52.24,52.24,24800.0,34.6311,34.6377,34.6112,34.6112,24800.0
2010-07-27 13:20:00,52.24,52.27,52.22,52.25,17700.0,34.6112,34.6311,34.598,34.6178,17700.0
2010-07-27 13:25:00,52.25,52.25,52.15,52.18,45000.0,34.6178,34.6178,34.5516,34.5715,45000.0
2010-07-27 13:30:00,52.18,52.23,52.18,52.2,17300.0,34.5715,34.6046,34.5715,34.5847,17300.0
2010-07-27 13:35:00,52.21,52.26,52.18,52.26,24400.0,34.5913,34.6245,34.5715,34.6245,24400.0
2010-07-27 13:40:00,52.26,52.26,52.21,52.24,21600.0,34.6245,34.6245,34.5913,34.6112,21600.0
2010-07-27 13:45:00,52.23,52.37,52.23,52.36,29900.0,34.6046,34.6973,34.6046,34.6907,29900.0
2010-07-27 13:50:00,52.35,52.36,52.33,52.34,19100.0,34.6841,34.6907,34.6708,34.6775,19100.0
2010-07-27 13:55:00,52.33,52.4,52.31,52.36,27500.0,34.6708,34.7172,34.6576,34.6907,27500.0
2010-07-27 14:00:00,52.35,52.4,52.31,52.31,27100.0,34.6841,34.7172,34.6576,34.6576,27100.0
2010-07-27 14:05:00,52.31,52.41,52.31,52.41,26700.0,34.6576,34.7238,34.6576,34.7238,26700.0
2010-07-27 14:10:00,52.42,52.42,52.33,52.4,24400.0,34.7305,34.7305,34.6708,34.7172,24400.0
2010-07-27 14:15:00,52.39,52.47,52.31,52.47,51500.0,34.7106,34.7636,34.6576,34.7636,51500.0
2010-07-27 14:20:00,52.46,52.46,52.41,52.42,22300.0,34.757,34.757,34.7238,34.7305,22300.0
2010-07-27 14:25:00,52.42,52.43,52.3,52.31,134300.0,34.7305,34.7371,34.651,34.6576,134300.0
2010-07-27 14:30:00,52.32,52.33,52.2,52.21,76400.0,34.6642,34.6708,34.5847,34.5913,76400.0
2010-07-27 14:35:00,52.2,52.24,52.17,52.24,32100.0,34.5847,34.6112,34.5648,34.6112,32100.0
2010-07-27 14:40:00,52.24,52.28,52.21,52.24,45700.0,34.6112,34.6377,34.5913,34.6112,45700.0
2010-07-27 14:45:00,52.24,52.35,52.23,52.33,79400.0,34.6112,34.6841,34.6046,34.6708,79400.0
2010-07-27 14:50:00,52.34,52.35,52.13,52.13,78300.0,34.6775,34.6841,34.5383,34.5383,78300.0
2010-07-27 14:55:00,52.14,52.19,52.14,52.15,77900.0,34.545,34.5781,34.545,34.5516,77900.0
2010-07-27 15:00:00,52.15,52.16,52.12,52.15,76000.0,34.5516,34.5582,34.5317,34.5516,76000.0
2010-07-27 15:05:00,52.15,52.16,52.11,52.14,84000.0,34.5516,34.5582,34.5251,34.545,84000.0
2010-07-27 15:10:00,52.15,52.16,52.12,52.14,43900.0,34.5516,34.5582,34.5317,34.545,43900.0
2010-07-27 15:15:00,52.13,52.15,52.04,52.13,117200.0,34.5383,34.5516,34.4787,34.5383,117200.0
2010-07-27 15:20:00,52.14,52.2,52.12,52.18,102500.0,34.545,34.5847,34.5317,34.5715,102500.0
2010-07-27 15:25:00,52.18,52.26,52.17,52.23,52200.0,34.5715,34.6245,34.5648,34.6046,52200.0
2010-07-27 15:30:00,52.24,52.24,52.15,52.18,48500.0,34.6112,34.6112,34.5516,34.5715,48500.0
2010-07-27 15:35:00,52.18,52.21,52.09,52.09,72200.0,34.5715,34.5913,34.5118,34.5118,72200.0
2010-07-27 15:40:00,52.1,52.12,52.08,52.1,93300.0,34.5185,34.5317,34.5052,34.5185,93300.0
2010-07-27 15:45:00,52.1,52.15,52.06,52.08,92500.0,34.5185,34.5516,34.4919,34.5052,92500.0
2010-07-27 15:50:00,52.08,52.11,52.02,52.05,157300.0,34.5052,34.5251,34.4654,34.4853,157300.0
2010-07-27 15:55:00,52.06,52.12,52.04,52.09,181200.0,34.4919,34.5317,34.4787,34.5118,181200.0
2010-07-28 09:30:00,52.07,52.4,52.07,52.17,118600.0,34.4986,34.7172,34.4986,34.5648,118600.0
2010-07-28 09:35:00,52.2,52.64,52.17,52.54,195600.0,34.5847,34.8762,34.5648,34.81,195600.0
2010-07-28 09:40:00,52.58,52.58,52.21,52.3,71200.0,34.8365,34.8365,34.5913,34.651,71200.0
2010-07-28 09:45:00,52.28,52.37,52.24,52.35,75000.0,34.6377,34.6973,34.6112,34.6841,75000.0
2010-07-28 09:50:00,52.35,52.51,52.31,52.32,60400.0,34.6841,34.7901,34.6576,34.6642,60400.0
2010-07-28 09:55:00,52.33,52.34,52.26,52.34,70100.0,34.6708,34.6775,34.6245,34.6775,70100.0
2010-07-28 10:00:00,52.34,52.4,52.19,52.2,139800.0,34.6775,34.7172,34.5781,34.5847,139800.0
2010-07-28 10:05:00,52.2,52.21,52.0,52.0,79200.0,34.5847,34.5913,34.4522,34.4522,79200.0
2010-07-28 10:10:00,52.01,52.01,51.88,51.97,99900.0,34.4588,34.4588,34.3727,34.4323,99900.0
2010-07-28 10:15:00,51.98,52.08,51.94,51.99,68100.0,34.4389,34.5052,34.4124,34.4456,68100.0
2010-07-28 10:20:00,51.99,52.05,51.96,52.04,51700.0,34.4456,34.4853,34.4257,34.4787,51700.0
2010-07-28 10:25:00,52.04,52.04,51.99,52.03,72800.0,34.4787,34.4787,34.4456,34.4721,72800.0
2010-07-28 10:30:00,52.03,52.04,51.98,52.0,70800.0,34.4721,34.4787,34.4389,34.4522,70800.0
2010-07-28 10:35:00,52.01,52.11,51.98,52.03,57100.0,34.4588,34.5251,34.4389,34.4721,57100.0
2010-07-28 10:40:00,52.04,52.12,52.04,52.11,97500.0,34.4787,34.5317,34.4787,34.5251,97500.0
2010-07-28 10:45:00,52.12,52.19,52.12,52.19,64600.0,34.5317,34.5781,34.5317,34.5781,64600.0
2010-07-28 10:50:00,52.19,52.31,52.14,52.31,50400.0,34.5781,34.6576,34.545,34.6576,50400.0
2010-07-28 10:55:00,52.31,52.32,52.25,52.25,45400.0,34.6576,34.6642,34.6178,34.6178,45400.0
2010-07-28 11:00:00,52.26,52.29,52.21,52.25,55500.0,34.6245,34.6443,34.5913,34.6178,55500.0
2010-07-28 11:05:00,52.25,52.31,52.25,52.27,40200.0,34.6178,34.6576,34.6178,34.6311,40200.0
2010-07-28 11:10:00,52.28,52.37,52.26,52.37,52300.0,34.6377,34.6973,34.6245,34.6973,52300.0
2010-07-28 11:15:00,52.36,52.37,52.17,52.18,43400.0,34.6907,34.6973,34.5648,34.5715,43400.0
2010-07-28 11:20:00,52.16,52.2,52.13,52.18,77900.0,34.5582,34.5847,34.5383,34.5715,77900.0
2010-07-28 11:25:00,52.19,52.21,52.14,52.16,53100.0,34.5781,34.5913,34.545,34.5582,53100.0
2010-07-28 11:30:00,52.16,52.2,52.13,52.2,43400.0,34.5582,34.5847,34.5383,34.5847,43400.0
2010-07-28 11:35:00,52.2,52.24,52.16,52.18,37200.0,34.5847,34.6112,34.5582,34.5715,37200.0
2010-07-28 11:40:00,52.18,52.19,52.13,52.15,50300.0,34.5715,34.5781,34.5383,34.5516,50300.0
2010-07-28 11:45:00,52.15,52.24,52.15,52.19,37100.0,34.5516,34.6112,34.5516,34.5781,37100.0
2010-07-28 11:50:00,52.18,52.22,52.16,52.17,38300.0,34.5715,34.598,34.5582,34.5648,38300.0
2010-07-28 11:55:00,52.17,52.28,52.17,52.23,41800.0,34.5648,34.6377,34.5648,34.6046,41800.0
2010-07-28 12:00:00,52.23,52.24,52.14,52.2,21200.0,34.6046,34.6112,34.545,34.5847,21200.0
2010-07-28 12:05:00,52.2,52.23,52.17,52.2,8200.0,34.5847,34.6046,34.5648,34.5847,8200.0
2010-07-28 12:10:00,52.19,52.26,52.19,52.26,19700.0,34.5781,34.6245,34.5781,34.6245,19700.0
2010-07-28 12:15:00,52.25,52.27,52.23,52.27,26400.0,34.6178,34.6311,34.6046,34.6311,26400.0
2010-07-28 12:20:00,52.28,52.28,52.21,52.23,12100.0,34.6377,34.6377,34.5913,34.6046,12100.0
2010-07-28 12:25:00,52.24,52.3,52.23,52.26,34200.0,34.6112,34.651,34.6046,34.6245,34200.0
2010-07-28 12:30:00,52.23,52.25,52.17,52.23,19400.0,34.6046,34.6178,34.5648,34.6046,19400.0
2010-07-28 12:35:00,52.23,52.26,52.2,52.26,19200.0,34.6046,34.6245,34.5847,34.6245,19200.0
2010-07-28 12:40:00,52.26,52.33,52.26,52.31,35100.0,34.6245,34.6708,34.6245,34.6576,35100.0
2010-07-28 12:45:00,52.31,52.34,52.24,52.24,27900.0,34.6576,34.6775,34.6112,34.6112,27900.0
2010-07-28 12:50:00,52.24,52.33,52.22,52.3,46400.0,34.6112,34.6708,34.598,34.651,46400.0
2010-07-28 12:55:00,52.31,52.37,52.28,52.37,17200.0,34.6576,34.6973,34.6377,34.6973,17200.0
2010-07-28 13:00:00,52.37,52.4,52.28,52.28,36000.0,34.6973,34.7172,34.6377,34.6377,36000.0
2010-07-28 13:05:00,52.28,52.29,52.2,52.29,22500.0,34.6377,34.6443,34.5847,34.6443,22500.0
2010-07-28 13:10:00,52.3,52.3,52.24,52.28,16600.0,34.651,34.651,34.6112,34.6377,16600.0
2010-07-28 13:15:00,52.28,52.29,52.21,52.21,14600.0,34.6377,34.6443,34.5913,34.5913,14600.0
2010-07-28 13:20:00,52.22,52.25,52.16,52.25,23500.0,34.598,34.6178,34.5582,34.6178,23500.0
2010-07-28 13:25:00,52.24,52.25,52.18,52.23,21500.0,34.6112,34.6178,34.5715,34.6046,21500.0
2010-07-28 13:30:00,52.23,52.23,52.15,52.23,33500.0,34.6046,34.6046,34.5516,34.6046,33500.0
2010-07-28 13:35:00,52.24,52.26,52.21,52.22,24300.0,34.6112,34.6245,34.5913,34.598,24300.0
2010-07-28 13:40:00,52.22,52.22,52.17,52.19,39000.0,34.598,34.598,34.5648,34.5781,39000.0
2010-07-28 13:45:00,52.19,52.21,52.12,52.16,27900.0,34.5781,34.5913,34.5317,34.5582,27900.0
2010-07-28 13:50:00,52.16,52.18,52.13,52.14,27100.0,34.5582,34.5715,34.5383,34.545,27100.0
2010-07-28 13:55:00,52.15,52.18,52.11,52.18,20000.0,34.5516,34.5715,34.5251,34.5715,20000.0
2010-07-28 14:00:00,52.17,52.19,52.08,52.17,27000.0,34.5648,34.5781,34.5052,34.5648,27000.0
2010-07-28 14:05:00,52.19,52.24,52.18,52.2,27000.0,34.5781,34.6112,34.5715,34.5847,27000.0
2010-07-28 14:10:00,52.19,52.2,52.12,52.15,27800.0,34.5781,34.5847,34.5317,34.5516,27800.0
2010-07-28 14:15:00,52.14,52.16,51.98,51.98,35600.0,34.545,34.5582,34.4389,34.4389,35600.0
2010-07-28 14:20:00,51.98,52.03,51.94,51.98,36700.0,34.4389,34.4721,34.4124,34.4389,36700.0
2010-07-28 14:25:00,51.98,52.06,51.93,52.05,26600.0,34.4389,34.4919,34.4058,34.4853,26600.0
2010-07-28 14:30:00,52.05,52.11,52.01,52.03,57700.0,34.4853,34.5251,34.4588,34.4721,57700.0
2010-07-28 14:35:00,52.02,52.06,52.0,52.02,18100.0,34.4654,34.4919,34.4522,34.4654,18100.0
2010-07-28 14:40:00,52.03,52.03,51.96,51.97,20700.0,34.4721,34.4721,34.4257,34.4323,20700.0
2010-07-28 14:45:00,51.97,51.97,51.91,51.92,21100.0,34.4323,34.4323,34.3926,34.3992,21100.0
2010-07-28 14:50:00,51.92,52.06,51.91,52.06,40900.0,34.3992,34.4919,34.3926,34.4919,40900.0
2010-07-28 14:55:00,52.07,52.07,51.95,51.97,34300.0,34.4986,34.4986,34.4191,34.4323,34300.0
2010-07-28 15:00:00,51.97,51.99,51.91,51.96,57900.0,34.4323,34.4456,34.3926,34.4257,57900.0
2010-07-28 15:05:00,51.95,52.0,51.87,51.87,55800.0,34.4191,34.4522,34.3661,34.3661,55800.0
2010-07-28 15:10:00,51.87,51.92,51.8,51.86,50600.0,34.3661,34.3992,34.3197,34.3594,50600.0
2010-07-28 15:15:00,51.84,51.84,51.7,51.76,120000.0,34.3462,34.3462,34.2534,34.2932,120000.0
2010-07-28 15:20:00,51.75,51.83,51.67,51.83,89100.0,34.2866,34.3396,34.2336,34.3396,89100.0
2010-07-28 15:25:00,51.83,51.86,51.81,51.83,65600.0,34.3396,34.3594,34.3263,34.3396,65600.0
2010-07-28 15:30:00,51.82,51.94,51.82,51.89,65800.0,34.3329,34.4124,34.3329,34.3793,65800.0
2010-07-28 15:35:00,51.89,51.91,51.8,51.83,42700.0,34.3793,34.3926,34.3197,34.3396,42700.0
2010-07-28 15:40:00,51.82,51.89,51.79,51.89,68000.0,34.3329,34.3793,34.3131,34.3793,68000.0
2010-07-28 15:45:00,51.88,51.93,51.84,51.91,86700.0,34.3727,34.4058,34.3462,34.3926,86700.0
2010-07-28 15:50:00,51.92,51.93,51.8,51.85,100500.0,34.3992,34.4058,34.3197,34.3528,100500.0
2010-07-28 15:55:00,51.85,51.86,51.78,51.83,178000.0,34.3528,34.3594,34.3064,34.3396,178000.0
2010-07-29 09:30:00,52.15,52.6,52.15,52.57,95200.0,34.5516,34.8497,34.5516,34.8298,95200.0
2010-07-29 09:35:00,52.57,52.68,52.44,52.59,88200.0,34.8298,34.9027,34.7437,34.8431,88200.0
2010-07-29 09:40:00,52.58,52.65,52.45,52.63,45200.0,34.8365,34.8828,34.7503,34.8696,45200.0
2010-07-29 09:45:00,52.63,52.69,52.46,52.49,60600.0,34.8696,34.9094,34.757,34.7768,60600.0
2010-07-29 09:50:00,52.49,52.51,52.33,52.38,30300.0,34.7768,34.7901,34.6708,34.704,30300.0
2010-07-29 09:55:00,52.37,52.38,52.24,52.25,39300.0,34.6973,34.704,34.6112,34.6178,39300.0
2010-07-29 10:00:00,52.25,52.3,52.18,52.27,34500.0,34.6178,34.651,34.5715,34.6311,34500.0
2010-07-29 10:05:00,52.28,52.33,52.21,52.33,24300.0,34.6377,34.6708,34.5913,34.6708,24300.0
2010-07-29 10:10:00,52.33,52.43,52.3,52.34,34300.0,34.6708,34.7371,34.651,34.6775,34300.0
2010-07-29 10:15:00,52.34,52.39,52.28,52.31,48700.0,34.6775,34.7106,34.6377,34.6576,48700.0
2010-07-29 10:20:00,52.31,52.31,52.15,52.18,40200.0,34.6576,34.6576,34.5516,34.5715,40200.0
2010-07-29 10:25:00,52.16,52.16,52.0,52.09,33700.0,34.5582,34.5582,34.4522,34.5118,33700.0
2010-07-29 10:30:00,52.07,52.19,52.0,52.19,44700.0,34.4986,34.5781,34.4522,34.5781,44700.0
2010-07-29 10:35:00,52.19,52.26,52.17,52.21,40600.0,34.5781,34.6245,34.5648,34.5913,40600.0
2010-07-29 10:40:00,52.21,52.24,52.08,52.09,60400.0,34.5913,34.6112,34.5052,34.5118,60400.0
2010-07-29 10:45:00,52.08,52.21,52.08,52.19,57200.0,34.5052,34.5913,34.5052,34.5781,57200.0
2010-07-29 10:50:00,52.19,52.28,52.19,52.22,37500.0,34.5781,34.6377,34.5781,34.598,37500.0
2010-07-29 10:55:00,52.21,52.25,52.17,52.17,50700.0,34.5913,34.6178,34.5648,34.5648,50700.0
2010-07-29 11:00:00,52.18,52.2,52.12,52.14,61900.0,34.5715,34.5847,34.5317,34.545,61900.0
2010-07-29 11:05:00,52.13,52.13,52.0,52.0,70700.0,34.5383,34.5383,34.4522,34.4522,70700.0
2010-07-29 11:10:00,51.99,52.06,51.93,51.93,46300.0,34.4456,34.4919,34.4058,34.4058,46300.0
2010-07-29 11:15:00,51.91,51.96,51.78,51.8,59700.0,34.3926,34.4257,34.3064,34.3197,59700.0
2010-07-29 11:20:00,51.78,51.83,51.7,51.83,38700.0,34.3064,34.3396,34.2534,34.3396,38700.0
2010-07-29 11:25:00,51.82,51.82,51.61,51.65,53400.0,34.3329,34.3329,34.1938,34.2203,53400.0
2010-07-29 11:30:00,51.63,51.63,51.45,51.48,68700.0,34.2071,34.2071,34.0878,34.1077,68700.0
2010-07-29 11:35:00,51.47,51.62,51.45,51.62,37200.0,34.101,34.2004,34.0878,34.2004,37200.0
2010-07-29 11:40:00,51.61,51.64,51.54,51.56,30400.0,34.1938,34.2137,34.1474,34.1607,30400.0
2010-07-29 11:45:00,51.55,51.58,51.47,51.52,30400.0,34.1541,34.1739,34.101,34.1342,30400.0
2010-07-29 11:50:00,51.53,51.58,51.46,51.51,29100.0,34.1408,34.1739,34.0944,34.1276,29100.0
2010-07-29 11:55:00,51.51,51.53,51.39,51.46,44700.0,34.1276,34.1408,34.048,34.0944,44700.0
2010-07-29 12:00:00,51.47,51.48,51.31,51.36,102300.0,34.101,34.1077,33.995,34.0282,102300.0
2010-07-29 12:05:00,51.36,51.42,51.32,51.41,56200.0,34.0282,34.0679,34.0017,34.0613,56200.0
2010-07-29 12:10:00,51.4,51.45,51.34,51.45,25500.0,34.0547,34.0878,34.0149,34.0878,25500.0
2010-07-29 12:15:00,51.44,51.53,51.42,51.52,23300.0,34.0812,34.1408,34.0679,34.1342,23300.0
2010-07-29 12:20:00,51.51,51.51,51.43,51.46,32200.0,34.1276,34.1276,34.0745,34.0944,32200.0
2010-07-29 12:25:00,51.47,51.51,51.43,51.5,24300.0,34.101,34.1276,34.0745,34.1209,24300.0
2010-07-29 12:30:00,51.49,51.51,51.42,51.47,22300.0,34.1143,34.1276,34.0679,34.101,22300.0
2010-07-29 12:35:00,51.46,51.54,51.4,51.4,25500.0,34.0944,34.1474,34.0547,34.0547,25500.0
2010-07-29 12:40:00,51.4,51.4,51.32,51.38,48400.0,34.0547,34.0547,34.0017,34.0414,48400.0
2010-07-29 12:45:00,51.39,51.39,51.32,51.35,25600.0,34.048,34.048,34.0017,34.0215,25600.0
2010-07-29 12:50:00,51.35,51.48,51.33,51.44,33300.0,34.0215,34.1077,34.0083,34.0812,33300.0
2010-07-29 12:55:00,51.43,51.56,51.43,51.56,22700.0,34.0745,34.1607,34.0745,34.1607,22700.0
2010-07-29 13:00:00,51.55,51.6,51.48,51.54,34800.0,34.1541,34.1872,34.1077,34.1474,34800.0
2010-07-29 13:05:00,51.53,51.61,51.51,51.59,21100.0,34.1408,34.1938,34.1276,34.1806,21100.0
2010-07-29 13:10:00,51.58,51.67,51.51,51.65,25900.0,34.1739,34.2336,34.1276,34.2203,25900.0
2010-07-29 13:15:00,51.64,51.65,51.58,51.62,17500.0,34.2137,34.2203,34.1739,34.2004,17500.0
2010-07-29 13:20:00,51.62,51.63,51.53,51.54,18100.0,34.2004,34.2071,34.1408,34.1474,18100.0
2010-07-29 13:25:00,51.55,51.59,51.5,51.58,28900.0,34.1541,34.1806,34.1209,34.1739,28900.0
2010-07-29 13:30:00,51.58,51.66,51.58,51.61,33800.0,34.1739,34.2269,34.1739,34.1938,33800.0
2010-07-29 13:35:00,51.61,51.71,51.6,51.67,30000.0,34.1938,34.2601,34.1872,34.2336,30000.0
2010-07-29 13:40:00,51.67,51.74,51.66,51.69,22200.0,34.2336,34.2799,34.2269,34.2468,22200.0
2010-07-29 13:45:00,51.69,51.72,51.63,51.69,24200.0,34.2468,34.2667,34.2071,34.2468,24200.0
2010-07-29 13:50:00,51.69,51.72,51.62,51.64,31300.0,34.2468,34.2667,34.2004,34.2137,31300.0
2010-07-29 13:55:00,51.65,51.69,51.61,51.61,18100.0,34.2203,34.2468,34.1938,34.1938,18100.0
2010-07-29 14:00:00,51.62,51.67,51.56,51.56,28900.0,34.2004,34.2336,34.1607,34.1607,28900.0
2010-07-29 14:05:00,51.55,51.56,51.49,51.54,27800.0,34.1541,34.1607,34.1143,34.1474,27800.0
2010-07-29 14:10:00,51.53,51.63,51.5,51.61,23800.0,34.1408,34.2071,34.1209,34.1938,23800.0
2010-07-29 14:15:00,51.62,51.65,51.56,51.65,19700.0,34.2004,34.2203,34.1607,34.2203,19700.0
2010-07-29 14:20:00,51.65,51.74,51.65,51.68,32100.0,34.2203,34.2799,34.2203,34.2402,32100.0
2010-07-29 14:25:00,51.66,51.74,51.63,51.72,32600.0,34.2269,34.2799,34.2071,34.2667,32600.0
2010-07-29 14:30:00,51.73,51.8,51.68,51.68,69400.0,34.2733,34.3197,34.2402,34.2402,69400.0
2010-07-29 14:35:00,51.69,51.85,51.69,51.82,45100.0,34.2468,34.3528,34.2468,34.3329,45100.0
2010-07-29 14:40:00,51.81,51.89,51.8,51.8,54100.0,34.3263,34.3793,34.3197,34.3197,54100.0
2010-07-29 14:45:00,51.81,51.91,51.81,51.91,42100.0,34.3263,34.3926,34.3263,34.3926,42100.0
2010-07-29 14:50:00,51.9,51.94,51.83,51.84,44900.0,34.3859,34.4124,34.3396,34.3462,44900.0
2010-07-29 14:55:00,51.84,51.87,51.75,51.82,52000.0,34.3462,34.3661,34.2866,34.3329,52000.0
2010-07-29 15:00:00,51.82,51.83,51.75,51.79,48700.0,34.3329,34.3396,34.2866,34.3131,48700.0
2010-07-29 15:05:00,51.79,51.82,51.73,51.76,41200.0,34.3131,34.3329,34.2733,34.2932,41200.0
2010-07-29 15:10:00,51.77,51.92,51.77,51.88,59100.0,34.2998,34.3992,34.2998,34.3727,59100.0
2010-07-29 15:15:00,51.87,51.92,51.82,51.87,100800.0,34.3661,34.3992,34.3329,34.3661,100800.0
2010-07-29 15:20:00,51.87,51.91,51.84,51.86,136000.0,34.3661,34.3926,34.3462,34.3594,136000.0
2010-07-29 15:25:00,51.87,51.87,51.76,51.76,129900.0,34.3661,34.3661,34.2932,34.2932,129900.0
2010-07-29 15:30:00,51.76,51.78,51.68,51.75,95400.0,34.2932,34.3064,34.2402,34.2866,95400.0
2010-07-29 15:35:00,51.75,51.83,51.74,51.77,68500.0,34.2866,34.3396,34.2799,34.2998,68500.0
2010-07-29 15:40:00,51.77,51.77,51.65,51.74,113700.0,34.2998,34.2998,34.2203,34.2799,113700.0
2010-07-29 15:45:00,51.74,51.74,51.51,51.53,225700.0,34.2799,34.2799,34.1276,34.1408,225700.0
2010-07-29 15:50:00,51.52,51.56,51.46,51.47,272300.0,34.1342,34.1607,34.0944,34.101,272300.0
2010-07-29 15:55:00,51.48,51.53,51.44,51.51,436600.0,34.1077,34.1408,34.0812,34.1276,436600.0
2010-07-30 09:30:00,51.01,51.18,50.82,51.1,105300.0,33.7963,33.9089,33.6704,33.8559,105300.0
2010-07-30 09:35:00,51.09,51.21,50.9,50.9,58900.0,33.8493,33.9288,33.7234,33.7234,58900.0
2010-07-30 09:40:00,50.88,51.44,50.79,51.09,111800.0,33.7101,34.0812,33.6505,33.8493,111800.0
2010-07-30 09:45:00,51.1,51.32,51.02,51.1,72800.0,33.8559,34.0017,33.8029,33.8559,72800.0
2010-07-30 09:50:00,51.09,51.09,50.85,50.92,131100.0,33.8493,33.8493,33.6903,33.7367,131100.0
2010-07-30 09:55:00,50.89,51.11,50.89,51.05,197500.0,33.7168,33.8625,33.7168,33.8228,197500.0
2010-07-30 10:00:00,51.05,51.18,51.03,51.12,88400.0,33.8228,33.9089,33.8095,33.8692,88400.0
2010-07-30 10:05:00,51.12,51.24,51.08,51.12,150200.0,33.8692,33.9487,33.8427,33.8692,150200.0
2010-07-30 10:10:00,51.12,51.12,50.93,51.0,78900.0,33.8692,33.8692,33.7433,33.7897,78900.0
2010-07-30 10:15:00,51.0,51.0,50.87,50.87,137300.0,33.7897,33.7897,33.7035,33.7035,137300.0
2010-07-30 10:20:00,50.87,50.99,50.84,50.92,78700.0,33.7035,33.783,33.6836,33.7367,78700.0
2010-07-30 10:25:00,50.91,51.05,50.9,51.05,58300.0,33.73,33.8228,33.7234,33.8228,58300.0
2010-07-30 10:30:00,51.06,51.18,51.05,51.08,122200.0,33.8294,33.9089,33.8228,33.8427,122200.0
2010-07-30 10:35:00,51.08,51.18,51.05,51.14,68000.0,33.8427,33.9089,33.8228,33.8824,68000.0
2010-07-30 10:40:00,51.14,51.4,51.13,51.35,96700.0,33.8824,34.0547,33.8758,34.0215,96700.0
2010-07-30 10:45:00,51.34,51.39,51.31,51.34,104900.0,34.0149,34.048,33.995,34.0149,104900.0
2010-07-30 10:50:00,51.34,51.36,51.28,51.3,73600.0,34.0149,34.0282,33.9752,33.9884,73600.0
2010-07-30 10:55:00,51.3,51.37,51.3,51.35,85200.0,33.9884,34.0348,33.9884,34.0215,85200.0
2010-07-30 11:00:00,51.34,51.44,51.3,51.4,81900.0,34.0149,34.0812,33.9884,34.0547,81900.0
2010-07-30 11:05:00,51.41,51.46,51.38,51.38,52500.0,34.0613,34.0944,34.0414,34.0414,52500.0
2010-07-30 11:10:00,51.38,51.39,51.29,51.36,66600.0,34.0414,34.048,33.9818,34.0282,66600.0
2010-07-30 11:15:00,51.36,51.38,51.31,51.35,58600.0,34.0282,34.0414,33.995,34.0215,58600.0
2010-07-30 11:20:00,51.35,51.4,51.23,51.26,84500.0,34.0215,34.0547,33.942,33.9619,84500.0
2010-07-30 11:25:00,51.27,51.29,51.21,51.26,48700.0,33.9685,33.9818,33.9288,33.9619,48700.0
2010-07-30 11:30:00,51.27,51.36,51.27,51.3,54300.0,33.9685,34.0282,33.9685,33.9884,54300.0
2010-07-30 11:35:00,51.31,51.39,51.27,51.39,58200.0,33.995,34.048,33.9685,34.048,58200.0
2010-07-30 11:40:00,51.39,51.45,51.29,51.32,84700.0,34.048,34.0878,33.9818,34.0017,84700.0
2010-07-30 11:45:00,51.32,51.39,51.31,51.39,74100.0,34.0017,34.048,33.995,34.048,74100.0
2010-07-30 11:50:00,51.39,51.48,51.37,51.41,117200.0,34.048,34.1077,34.0348,34.0613,117200.0
2010-07-30 11:55:00,51.41,51.44,51.31,51.38,73000.0,34.0613,34.0812,33.995,34.0414,73000.0
2010-07-30 12:00:00,51.4,51.41,51.32,51.36,42500.0,34.0547,34.0613,34.0017,34.0282,42500.0
2010-07-30 12:05:00,51.36,51.39,51.3,51.38,26500.0,34.0282,34.048,33.9884,34.0414,26500.0
2010-07-30 12:10:00,51.38,51.38,51.22,51.29,34300.0,34.0414,34.0414,33.9354,33.9818,34300.0
2010-07-30 12:15:00,51.3,51.3,51.17,51.22,73700.0,33.9884,33.9884,33.9023,33.9354,73700.0
2010-07-30 12:20:00,51.22,51.31,51.22,51.31,142000.0,33.9354,33.995,33.9354,33.995,142000.0
2010-07-30 12:25:00,51.32,51.34,51.29,51.31,46900.0,34.0017,34.0149,33.9818,33.995,46900.0
2010-07-30 12:30:00,51.31,51.33,51.25,51.29,64800.0,33.995,34.0083,33.9553,33.9818,64800.0
2010-07-30 12:35:00,51.3,51.33,51.28,51.29,51600.0,33.9884,34.0083,33.9752,33.9818,51600.0
2010-07-30 12:40:00,51.3,51.33,51.27,51.3,45400.0,33.9884,34.0083,33.9685,33.9884,45400.0
2010-07-30 12:45:00,51.3,51.33,51.23,51.25,59200.0,33.9884,34.0083,33.942,33.9553,59200.0
2010-07-30 12:50:00,51.25,51.26,51.22,51.24,21500.0,33.9553,33.9619,33.9354,33.9487,21500.0
2010-07-30 12:55:00,51.24,51.3,51.24,51.27,48900.0,33.9487,33.9884,33.9487,33.9685,48900.0
2010-07-30 13:00:00,51.27,51.31,51.27,51.3,32400.0,33.9685,33.995,33.9685,33.9884,32400.0
2010-07-30 13:05:00,51.3,51.31,51.25,51.28,42300.0,33.9884,33.995,33.9553,33.9752,42300.0
2010-07-30 13:10:00,51.28,51.28,51.16,51.17,50600.0,33.9752,33.9752,33.8957,33.9023,50600.0
2010-07-30 13:15:00,51.16,51.21,51.08,51.12,44300.0,33.8957,33.9288,33.8427,33.8692,44300.0
2010-07-30 13:20:00,51.12,51.18,51.08,51.13,46400.0,33.8692,33.9089,33.8427,33.8758,46400.0
2010-07-30 13:25:00,51.14,51.23,51.14,51.15,55000.0,33.8824,33.942,33.8824,33.889,55000.0
2010-07-30 13:30:00,51.15,51.19,51.06,51.07,67000.0,33.889,33.9155,33.8294,33.836,67000.0
2010-07-30 13:35:00,51.07,51.1,51.02,51.1,49900.0,33.836,33.8559,33.8029,33.8559,49900.0
2010-07-30 13:40:00,51.09,51.18,51.09,51.14,87500.0,33.8493,33.9089,33.8493,33.8824,87500.0
2010-07-30 13:45:00,51.15,51.2,51.14,51.15,58300.0,33.889,33.9222,33.8824,33.889,58300.0
2010-07-30 13:50:00,51.15,51.17,51.15,51.16,22700.0,33.889,33.9023,33.889,33.8957,22700.0
2010-07-30 13:55:00,51.16,51.18,51.01,51.05,55800.0,33.8957,33.9089,33.7963,33.8228,55800.0
2010-07-30 14:00:00,51.04,51.1,51.01,51.04,59900.0,33.8162,33.8559,33.7963,33.8162,59900.0
2010-07-30 14:05:00,51.04,51.13,51.04,51.1,34300.0,33.8162,33.8758,33.8162,33.8559,34300.0
2010-07-30 14:10:00,51.11,51.19,51.11,51.18,92500.0,33.8625,33.9155,33.8625,33.9089,92500.0
2010-07-30 14:15:00,51.18,51.29,51.17,51.21,66600.0,33.9089,33.9818,33.9023,33.9288,66600.0
2010-07-30 14:20:00,51.22,51.25,51.18,51.19,54400.0,33.9354,33.9553,33.9089,33.9155,54400.0
2010-07-30 14:25:00,51.19,51.21,51.12,51.14,35900.0,33.9155,33.9288,33.8692,33.8824,35900.0
2010-07-30 14:30:00,51.15,51.19,51.12,51.15,34000.0,33.889,33.9155,33.8692,33.889,34000.0
2010-07-30 14:35:00,51.14,51.14,51.06,51.06,33500.0,33.8824,33.8824,33.8294,33.8294,33500.0
2010-07-30 14:40:00,51.07,51.24,51.06,51.22,49400.0,33.836,33.9487,33.8294,33.9354,49400.0
2010-07-30 14:45:00,51.22,51.22,51.18,51.2,27100.0,33.9354,33.9354,33.9089,33.9222,27100.0
2010-07-30 14:50:00,51.19,51.22,51.13,51.19,42400.0,33.9155,33.9354,33.8758,33.9155,42400.0
2010-07-30 14:55:00,51.2,51.21,51.15,51.17,59700.0,33.9222,33.9288,33.889,33.9023,59700.0
2010-07-30 15:00:00,51.17,51.23,51.15,51.2,61800.0,33.9023,33.942,33.889,33.9222,61800.0
2010-07-30 15:05:00,51.2,51.23,51.18,51.2,131600.0,33.9222,33.942,33.9089,33.9222,131600.0
2010-07-30 15:10:00,51.2,51.27,51.19,51.23,129100.0,33.9222,33.9685,33.9155,33.942,129100.0
2010-07-30 15:15:00,51.23,51.28,51.22,51.27,121500.0,33.942,33.9752,33.9354,33.9685,121500.0
2010-07-30 15:20:00,51.28,51.35,51.24,51.35,193000.0,33.9752,34.0215,33.9487,34.0215,193000.0
2010-07-30 15:25:00,51.35,51.43,51.33,51.37,136200.0,34.0215,34.0745,34.0083,34.0348,136200.0
2010-07-30 15:30:00,51.38,51.43,51.29,51.3,138100.0,34.0414,34.0745,33.9818,33.9884,138100.0
2010-07-30 15:35:00,51.3,51.31,51.22,51.23,222500.0,33.9884,33.995,33.9354,33.942,222500.0
2010-07-30 15:40:00,51.23,51.35,51.22,51.34,195100.0,33.942,34.0215,33.9354,34.0149,195100.0
2010-07-30 15:45:00,51.34,51.44,51.33,51.39,213600.0,34.0149,34.0812,34.0083,34.048,213600.0
2010-07-30 15:50:00,51.39,51.4,51.33,51.4,224800.0,34.048,34.0547,34.0083,34.0547,224800.0
2010-07-30 15:55:00,51.39,51.44,51.36,51.37,360800.0,34.048,34.0812,34.0282,34.0348,360800.0
2010-08-02 09:30:00,51.59,52.0,51.59,51.7,134000.0,34.1806,34.4522,34.1806,34.2534,134000.0
2010-08-02 09:35:00,51.7,51.72,51.45,51.52,81400.0,34.2534,34.2667,34.0878,34.1342,81400.0
2010-08-02 09:40:00,51.49,51.51,51.27,51.32,87600.0,34.1143,34.1276,33.9685,34.0017,87600.0
2010-08-02 09:45:00,51.32,51.37,51.3,51.32,69900.0,34.0017,34.0348,33.9884,34.0017,69900.0
2010-08-02 09:50:00,51.33,51.48,51.22,51.4,331400.0,34.0083,34.1077,33.9354,34.0547,331400.0
2010-08-02 09:55:00,51.4,51.42,51.33,51.35,32500.0,34.0547,34.0679,34.0083,34.0215,32500.0
2010-08-02 10:00:00,51.34,51.61,51.34,51.45,96700.0,34.0149,34.1938,34.0149,34.0878,96700.0
2010-08-02 10:05:00,51.45,51.49,51.32,51.36,50700.0,34.0878,34.1143,34.0017,34.0282,50700.0
2010-08-02 10:10:00,51.35,51.49,51.29,51.49,80000.0,34.0215,34.1143,33.9818,34.1143,80000.0
2010-08-02 10:15:00,51.49,51.56,51.43,51.44,49700.0,34.1143,34.1607,34.0745,34.0812,49700.0
2010-08-02 10:20:00,51.44,51.45,51.36,51.44,114700.0,34.0812,34.0878,34.0282,34.0812,114700.0
2010-08-02 10:25:00,51.46,51.54,51.44,51.48,148800.0,34.0944,34.1474,34.0812,34.1077,148800.0
2010-08-02 10:30:00,51.48,51.54,51.43,51.47,99200.0,34.1077,34.1474,34.0745,34.101,99200.0
2010-08-02 10:35:00,51.47,51.61,51.47,51.55,32100.0,34.101,34.1938,34.101,34.1541,32100.0
2010-08-02 10:40:00,51.55,51.66,51.54,51.65,21800.0,34.1541,34.2269,34.1474,34.2203,21800.0
2010-08-02 10:45:00,51.65,51.65,51.6,51.62,55100.0,34.2203,34.2203,34.1872,34.2004,55100.0
2010-08-02 10:50:00,51.61,51.63,51.59,51.59,40500.0,34.1938,34.2071,34.1806,34.1806,40500.0
2010-08-02 10:55:00,51.59,51.59,51.48,51.5,104700.0,34.1806,34.1806,34.1077,34.1209,104700.0
2010-08-02 11:00:00,51.5,51.56,51.48,51.56,57400.0,34.1209,34.1607,34.1077,34.1607,57400.0
2010-08-02 11:05:00,51.56,51.58,51.5,51.58,74800.0,34.1607,34.1739,34.1209,34.1739,74800.0
2010-08-02 11:10:00,51.57,51.6,51.49,51.49,98400.0,34.1673,34.1872,34.1143,34.1143,98400.0
2010-08-02 11:15:00,51.48,51.51,51.46,51.5,30100.0,34.1077,34.1276,34.0944,34.1209,30100.0
2010-08-02 11:20:00,51.49,51.5,51.42,51.45,41500.0,34.1143,34.1209,34.0679,34.0878,41500.0
2010-08-02 11:25:00,51.45,51.56,51.45,51.53,48600.0,34.0878,34.1607,34.0878,34.1408,48600.0
2010-08-02 11:30:00,51.52,51.57,51.51,51.54,96100.0,34.1342,34.1673,34.1276,34.1474,96100.0
2010-08-02 11:35:00,51.54,51.62,51.54,51.59,36800.0,34.1474,34.2004,34.1474,34.1806,36800.0
2010-08-02 11:40:00,51.6,51.63,51.58,51.58,32200.0,34.1872,34.2071,34.1739,34.1739,32200.0
2010-08-02 11:45:00,51.59,51.68,51.58,51.65,43000.0,34.1806,34.2402,34.1739,34.2203,43000.0
2010-08-02 11:50:00,51.65,51.66,51.59,51.64,90200.0,34.2203,34.2269,34.1806,34.2137,90200.0
2010-08-02 11:55:00,51.64,51.67,51.63,51.64,59000.0,34.2137,34.2336,34.2071,34.2137,59000.0
2010-08-02 12:00:00,51.64,51.67,51.63,51.64,44200.0,34.2137,34.2336,34.2071,34.2137,44200.0
2010-08-02 12:05:00,51.64,51.66,51.62,51.65,49800.0,34.2137,34.2269,34.2004,34.2203,49800.0
2010-08-02 12:10:00,51.65,51.68,51.64,51.67,40100.0,34.2203,34.2402,34.2137,34.2336,40100.0
2010-08-02 12:15:00,51.68,51.7,51.59,51.59,30600.0,34.2402,34.2534,34.1806,34.1806,30600.0
2010-08-02 12:20:00,51.59,51.61,51.57,51.58,24500.0,34.1806,34.1938,34.1673,34.1739,24500.0
2010-08-02 12:25:00,51.57,51.59,51.53,51.56,37300.0,34.1673,34.1806,34.1408,34.1607,37300.0
2010-08-02 12:30:00,51.55,51.58,51.55,51.56,29100.0,34.1541,34.1739,34.1541,34.1607,29100.0
2010-08-02 12:35:00,51.57,51.59,51.56,51.58,28000.0,34.1673,34.1806,34.1607,34.1739,28000.0
2010-08-02 12:40:00,51.59,51.68,51.58,51.68,28800.0,34.1806,34.2402,34.1739,34.2402,28800.0
2010-08-02 12:45:00,51.68,51.68,51.61,51.64,34900.0,34.2402,34.2402,34.1938,34.2137,34900.0
2010-08-02 12:50:00,51.65,51.7,51.63,51.65,62900.0,34.2203,34.2534,34.2071,34.2203,62900.0
2010-08-02 12:55:00,51.65,51.7,51.65,51.68,23100.0,34.2203,34.2534,34.2203,34.2402,23100.0
2010-08-02 13:00:00,51.68,51.71,51.64,51.67,32200.0,34.2402,34.2601,34.2137,34.2336,32200.0
2010-08-02 13:05:00,51.68,51.7,51.65,51.65,19700.0,34.2402,34.2534,34.2203,34.2203,19700.0
2010-08-02 13:10:00,51.65,51.71,51.64,51.65,32400.0,34.2203,34.2601,34.2137,34.2203,32400.0
2010-08-02 13:15:00,51.65,51.7,51.64,51.67,26800.0,34.2203,34.2534,34.2137,34.2336,26800.0
2010-08-02 13:20:00,51.67,51.71,51.67,51.69,47600.0,34.2336,34.2601,34.2336,34.2468,47600.0
2010-08-02 13:25:00,51.69,51.72,51.67,51.68,42000.0,34.2468,34.2667,34.2336,34.2402,42000.0
2010-08-02 13:30:00,51.68,51.69,51.63,51.68,39300.0,34.2402,34.2468,34.2071,34.2402,39300.0
2010-08-02 13:35:00,51.69,51.7,51.63,51.7,35000.0,34.2468,34.2534,34.2071,34.2534,35000.0
2010-08-02 13:40:00,51.7,51.72,51.67,51.67,63400.0,34.2534,34.2667,34.2336,34.2336,63400.0
2010-08-02 13:45:00,51.68,51.71,51.64,51.65,57900.0,34.2402,34.2601,34.2137,34.2203,57900.0
2010-08-02 13:50:00,51.65,51.66,51.62,51.64,34100.0,34.2203,34.2269,34.2004,34.2137,34100.0
2010-08-02 13:55:00,51.64,51.68,51.64,51.67,35300.0,34.2137,34.2402,34.2137,34.2336,35300.0
2010-08-02 14:00:00,51.67,51.7,51.66,51.67,51600.0,34.2336,34.2534,34.2269,34.2336,51600.0
2010-08-02 14:05:00,51.68,51.71,51.66,51.7,38000.0,34.2402,34.2601,34.2269,34.2534,38000.0
2010-08-02 14:10:00,51.7,51.71,51.67,51.7,59700.0,34.2534,34.2601,34.2336,34.2534,59700.0
2010-08-02 14:15:00,51.7,51.75,51.7,51.73,50900.0,34.2534,34.2866,34.2534,34.2733,50900.0
2010-08-02 14:20:00,51.72,51.73,51.68,51.71,51300.0,34.2667,34.2733,34.2402,34.2601,51300.0
2010-08-02 14:25:00,51.71,51.72,51.67,51.68,34100.0,34.2601,34.2667,34.2336,34.2402,34100.0
2010-08-02 14:30:00,51.68,51.84,51.68,51.84,46400.0,34.2402,34.3462,34.2402,34.3462,46400.0
2010-08-02 14:35:00,51.83,51.9,51.8,51.84,109800.0,34.3396,34.3859,34.3197,34.3462,109800.0
2010-08-02 14:40:00,51.85,51.85,51.77,51.79,82100.0,34.3528,34.3528,34.2998,34.3131,82100.0
2010-08-02 14:45:00,51.8,51.82,51.72,51.73,57100.0,34.3197,34.3329,34.2667,34.2733,57100.0
2010-08-02 14:50:00,51.72,51.8,51.71,51.79,89000.0,34.2667,34.3197,34.2601,34.3131,89000.0
2010-08-02 14:55:00,51.78,51.8,51.72,51.73,119700.0,34.3064,34.3197,34.2667,34.2733,119700.0
2010-08-02 15:00:00,51.74,51.75,51.69,51.7,140700.0,34.2799,34.2866,34.2468,34.2534,140700.0
2010-08-02 15:05:00,51.71,51.73,51.66,51.69,99600.0,34.2601,34.2733,34.2269,34.2468,99600.0
2010-08-02 15:10:00,51.7,51.73,51.66,51.69,84000.0,34.2534,34.2733,34.2269,34.2468,84000.0
2010-08-02 15:15:00,51.69,51.7,51.64,51.66,96300.0,34.2468,34.2534,34.2137,34.2269,96300.0
2010-08-02 15:20:00,51.66,51.74,51.65,51.69,106900.0,34.2269,34.2799,34.2203,34.2468,106900.0
2010-08-02 15:25:00,51.69,51.71,51.68,51.7,52000.0,34.2468,34.2601,34.2402,34.2534,52000.0
2010-08-02 15:30:00,51.7,51.77,51.68,51.77,92900.0,34.2534,34.2998,34.2402,34.2998,92900.0
2010-08-02 15:35:00,51.78,51.81,51.71,51.72,71200.0,34.3064,34.3263,34.2601,34.2667,71200.0
2010-08-02 15:40:00,51.72,51.79,51.69,51.78,103700.0,34.2667,34.3131,34.2468,34.3064,103700.0
2010-08-02 15:45:00,51.79,51.81,51.71,51.74,112900.0,34.3131,34.3263,34.2601,34.2799,112900.0
2010-08-02 15:50:00,51.73,51.8,51.71,51.79,131100.0,34.2733,34.3197,34.2601,34.3131,131100.0
2010-08-02 15:55:00,51.79,51.8,51.66,51.73,444500.0,34.3131,34.3197,34.2269,34.2733,444500.0
2010-08-03 09:30:00,51.53,52.59,51.15,51.17,120000.0,34.1408,34.8431,33.889,33.9023,120000.0
2010-08-03 09:35:00,51.18,51.18,50.96,51.02,87400.0,33.9089,33.9089,33.7632,33.8029,87400.0
2010-08-03 09:40:00,51.03,51.11,50.96,50.98,76900.0,33.8095,33.8625,33.7632,33.7764,76900.0
2010-08-03 09:45:00,50.97,51.16,50.92,51.11,121500.0,33.7698,33.8957,33.7367,33.8625,121500.0
2010-08-03 09:50:00,51.11,51.11,50.93,50.94,100300.0,33.8625,33.8625,33.7433,33.7499,100300.0
2010-08-03 09:55:00,50.92,50.93,50.86,50.88,97900.0,33.7367,33.7433,33.6969,33.7101,97900.0
2010-08-03 10:00:00,50.87,50.87,50.7,50.81,115200.0,33.7035,33.7035,33.5909,33.6638,115200.0
2010-08-03 10:05:00,50.8,50.86,50.71,50.75,100200.0,33.6571,33.6969,33.5975,33.624,100200.0
2010-08-03 10:10:00,50.75,50.76,50.69,50.69,61200.0,33.624,33.6306,33.5843,33.5843,61200.0
2010-08-03 10:15:00,50.69,50.81,50.65,50.77,75500.0,33.5843,33.6638,33.5578,33.6373,75500.0
2010-08-03 10:20:00,50.79,50.83,50.69,50.7,70300.0,33.6505,33.677,33.5843,33.5909,70300.0
2010-08-03 10:25:00,50.7,50.72,50.65,50.69,28200.0,33.5909,33.6041,33.5578,33.5843,28200.0
2010-08-03 10:30:00,50.69,50.75,50.64,50.75,42700.0,33.5843,33.624,33.5511,33.624,42700.0
2010-08-03 10:35:00,50.75,50.77,50.7,50.76,22100.0,33.624,33.6373,33.5909,33.6306,22100.0
2010-08-03 10:40:00,50.76,50.81,50.67,50.77,36900.0,33.6306,33.6638,33.571,33.6373,36900.0
2010-08-03 10:45:00,50.76,50.86,50.76,50.8,58100.0,33.6306,33.6969,33.6306,33.6571,58100.0
2010-08-03 10:50:00,50.81,50.93,50.8,50.87,74300.0,33.6638,33.7433,33.6571,33.7035,74300.0
2010-08-03 10:55:00,50.87,50.87,50.76,50.77,44200.0,33.7035,33.7035,33.6306,33.6373,44200.0
2010-08-03 11:00:00,50.76,50.77,50.52,50.6,180300.0,33.6306,33.6373,33.4716,33.5246,180300.0
2010-08-03 11:05:00,50.6,50.62,50.5,50.53,96600.0,33.5246,33.5379,33.4584,33.4783,96600.0
2010-08-03 11:10:00,50.52,50.53,50.42,50.45,155300.0,33.4716,33.4783,33.4054,33.4253,155300.0
2010-08-03 11:15:00,50.45,50.57,50.43,50.56,85900.0,33.4253,33.5048,33.412,33.4981,85900.0
2010-08-03 11:20:00,50.57,50.64,50.48,50.5,67500.0,33.5048,33.5511,33.4451,33.4584,67500.0
2010-08-03 11:25:00,50.52,50.52,50.44,50.47,59800.0,33.4716,33.4716,33.4186,33.4385,59800.0
2010-08-03 11:30:00,50.47,50.6,50.47,50.59,125600.0,33.4385,33.5246,33.4385,33.518,125600.0
2010-08-03 11:35:00,50.59,50.74,50.56,50.74,71900.0,33.518,33.6174,33.4981,33.6174,71900.0
2010-08-03 11:40:00,50.74,50.83,50.67,50.83,69300.0,33.6174,33.677,33.571,33.677,69300.0
2010-08-03 11:45:00,50.82,50.84,50.72,50.75,44000.0,33.6704,33.6836,33.6041,33.624,44000.0
2010-08-03 11:50:00,50.75,50.83,50.75,50.78,20100.0,33.624,33.677,33.624,33.6439,20100.0
2010-08-03 11:55:00,50.78,50.83,50.77,50.83,19400.0,33.6439,33.677,33.6373,33.677,19400.0
2010-08-03 12:00:00,50.82,50.88,50.79,50.86,37100.0,33.6704,33.7101,33.6505,33.6969,37100.0
2010-08-03 12:05:00,50.84,50.84,50.77,50.84,12000.0,33.6836,33.6836,33.6373,33.6836,12000.0
2010-08-03 12:10:00,50.84,50.88,50.82,50.86,20200.0,33.6836,33.7101,33.6704,33.6969,20200.0
2010-08-03 12:15:00,50.86,50.88,50.81,50.84,42400.0,33.6969,33.7101,33.6638,33.6836,42400.0
2010-08-03 12:20:00,50.84,50.94,50.84,50.94,16400.0,33.6836,33.7499,33.6836,33.7499,16400.0
2010-08-03 12:25:00,50.94,50.95,50.69,50.7,75400.0,33.7499,33.7565,33.5843,33.5909,75400.0
2010-08-03 12:30:00,50.7,50.75,50.67,50.67,35600.0,33.5909,33.624,33.571,33.571,35600.0
2010-08-03 12:35:00,50.67,50.79,50.67,50.79,12600.0,33.571,33.6505,33.571,33.6505,12600.0
2010-08-03 12:40:00,50.78,50.79,50.73,50.73,11300.0,33.6439,33.6505,33.6108,33.6108,11300.0
2010-08-03 12:45:00,50.73,50.76,50.69,50.76,17100.0,33.6108,33.6306,33.5843,33.6306,17100.0
2010-08-03 12:50:00,50.76,50.82,50.75,50.82,20700.0,33.6306,33.6704,33.624,33.6704,20700.0
2010-08-03 12:55:00,50.81,50.85,50.78,50.78,23800.0,33.6638,33.6903,33.6439,33.6439,23800.0
2010-08-03 13:00:00,50.77,50.79,50.71,50.73,22400.0,33.6373,33.6505,33.5975,33.6108,22400.0
2010-08-03 13:05:00,50.71,50.73,50.65,50.66,34200.0,33.5975,33.6108,33.5578,33.5644,34200.0
2010-08-03 13:10:00,50.66,50.71,50.65,50.71,16800.0,33.5644,33.5975,33.5578,33.5975,16800.0
2010-08-03 13:15:00,50.72,50.74,50.67,50.71,39100.0,33.6041,33.6174,33.571,33.5975,39100.0
2010-08-03 13:20:00,50.72,50.72,50.67,50.69,30700.0,33.6041,33.6041,33.571,33.5843,30700.0
2010-08-03 13:25:00,50.7,50.75,50.67,50.7,47600.0,33.5909,33.624,33.571,33.5909,47600.0
2010-08-03 13:30:00,50.69,50.75,50.66,50.75,47600.0,33.5843,33.624,33.5644,33.624,47600.0
2010-08-03 13:35:00,50.76,50.81,50.75,50.79,53000.0,33.6306,33.6638,33.624,33.6505,53000.0
2010-08-03 13:40:00,50.79,50.88,50.75,50.76,77900.0,33.6505,33.7101,33.624,33.6306,77900.0
2010-08-03 13:45:00,50.76,50.85,50.76,50.81,31600.0,33.6306,33.6903,33.6306,33.6638,31600.0
2010-08-03 13:50:00,50.81,50.89,50.76,50.89,28800.0,33.6638,33.7168,33.6306,33.7168,28800.0
2010-08-03 13:55:00,50.88,50.89,50.74,50.79,23500.0,33.7101,33.7168,33.6174,33.6505,23500.0
2010-08-03 14:00:00,50.78,50.84,50.78,50.83,18700.0,33.6439,33.6836,33.6439,33.677,18700.0
2010-08-03 14:05:00,50.83,50.9,50.82,50.89,35500.0,33.677,33.7234,33.6704,33.7168,35500.0
2010-08-03 14:10:00,50.89,50.89,50.83,50.85,20200.0,33.7168,33.7168,33.677,33.6903,20200.0
2010-08-03 14:15:00,50.84,50.91,50.83,50.88,21800.0,33.6836,33.73,33.677,33.7101,21800.0
2010-08-03 14:20:00,50.89,50.98,50.82,50.95,84400.0,33.7168,33.7764,33.6704,33.7565,84400.0
2010-08-03 14:25:00,50.95,51.01,50.88,50.96,71500.0,33.7565,33.7963,33.7101,33.7632,71500.0
2010-08-03 14:30:00,50.97,51.02,50.94,51.01,60300.0,33.7698,33.8029,33.7499,33.7963,60300.0
2010-08-03 14:35:00,51.0,51.03,51.0,51.02,68800.0,33.7897,33.8095,33.7897,33.8029,68800.0
2010-08-03 14:40:00,51.02,51.08,51.0,51.05,87400.0,33.8029,33.8427,33.7897,33.8228,87400.0
2010-08-03 14:45:00,51.05,51.07,51.05,51.05,64600.0,33.8228,33.836,33.8228,33.8228,64600.0
2010-08-03 14:50:00,51.05,51.07,51.02,51.05,83700.0,33.8228,33.836,33.8029,33.8228,83700.0
2010-08-03 14:55:00,51.06,51.08,51.05,51.06,49700.0,33.8294,33.8427,33.8228,33.8294,49700.0
2010-08-03 15:00:00,51.05,51.08,51.04,51.05,54700.0,33.8228,33.8427,33.8162,33.8228,54700.0
2010-08-03 15:05:00,51.05,51.1,51.04,51.1,87600.0,33.8228,33.8559,33.8162,33.8559,87600.0
2010-08-03 15:10:00,51.1,51.12,51.05,51.1,101700.0,33.8559,33.8692,33.8228,33.8559,101700.0
2010-08-03 15:15:00,51.1,51.11,51.08,51.1,127100.0,33.8559,33.8625,33.8427,33.8559,127100.0
2010-08-03 15:20:00,51.1,51.11,51.03,51.05,83500.0,33.8559,33.8625,33.8095,33.8228,83500.0
2010-08-03 15:25:00,51.05,51.08,51.05,51.06,93700.0,33.8228,33.8427,33.8228,33.8294,93700.0
2010-08-03 15:30:00,51.06,51.15,51.06,51.13,151500.0,33.8294,33.889,33.8294,33.8758,151500.0
2010-08-03 15:35:00,51.12,51.13,51.06,51.09,74600.0,33.8692,33.8758,33.8294,33.8493,74600.0
2010-08-03 15:40:00,51.08,51.13,51.01,51.06,89600.0,33.8427,33.8758,33.7963,33.8294,89600.0
2010-08-03 15:45:00,51.06,51.13,51.01,51.05,175300.0,33.8294,33.8758,33.7963,33.8228,175300.0
2010-08-03 15:50:00,51.05,51.06,50.92,50.94,240600.0,33.8228,33.8294,33.7367,33.7499,240600.0
2010-08-03 15:55:00,50.94,51.01,50.91,50.99,343700.0,33.7499,33.7963,33.73,33.783,343700.0
2010-08-04 09:30:00,51.24,51.66,51.0,51.34,81000.0,33.9487,34.2269,33.7897,34.0149,81000.0
2010-08-04 09:35:00,51.34,51.41,51.06,51.24,80700.0,34.0149,34.0613,33.8294,33.9487,80700.0
2010-08-04 09:40:00,51.27,51.29,51.07,51.29,55900.0,33.9685,33.9818,33.836,33.9818,55900.0
2010-08-04 09:45:00,51.29,51.33,51.15,51.19,43700.0,33.9818,34.0083,33.889,33.9155,43700.0
2010-08-04 09:50:00,51.19,51.23,51.1,51.23,41700.0,33.9155,33.942,33.8559,33.942,41700.0
2010-08-04 09:55:00,51.23,51.49,51.22,51.48,55300.0,33.942,34.1143,33.9354,34.1077,55300.0
2010-08-04 10:00:00,51.48,51.71,51.47,51.65,140300.0,34.1077,34.2601,34.101,34.2203,140300.0
2010-08-04 10:05:00,51.67,51.69,51.46,51.48,69700.0,34.2336,34.2468,34.0944,34.1077,69700.0
2010-08-04 10:10:00,51.49,51.49,51.39,51.45,81300.0,34.1143,34.1143,34.048,34.0878,81300.0
2010-08-04 10:15:00,51.45,51.5,51.28,51.3,65500.0,34.0878,34.1209,33.9752,33.9884,65500.0
2010-08-04 10:20:00,51.27,51.38,51.26,51.31,275300.0,33.9685,34.0414,33.9619,33.995,275300.0
2010-08-04 10:25:00,51.31,51.32,51.22,51.23,81700.0,33.995,34.0017,33.9354,33.942,81700.0
2010-08-04 10:30:00,51.25,51.3,51.22,51.25,76800.0,33.9553,33.9884,33.9354,33.9553,76800.0
2010-08-04 10:35:00,51.25,51.26,51.12,51.16,59400.0,33.9553,33.9619,33.8692,33.8957,59400.0
2010-08-04 10:40:00,51.16,51.23,51.13,51.21,55800.0,33.8957,33.942,33.8758,33.9288,55800.0
2010-08-04 10:45:00,51.22,51.26,51.17,51.17,47000.0,33.9354,33.9619,33.9023,33.9023,47000.0
2010-08-04 10:50:00,51.17,51.17,51.06,51.06,49600.0,33.9023,33.9023,33.8294,33.8294,49600.0
2010-08-04 10:55:00,51.05,51.19,51.05,51.13,56100.0,33.8228,33.9155,33.8228,33.8758,56100.0
2010-08-04 11:00:00,51.13,51.18,51.13,51.16,49500.0,33.8758,33.9089,33.8758,33.8957,49500.0
2010-08-04 11:05:00,51.16,51.31,51.15,51.28,27000.0,33.8957,33.995,33.889,33.9752,27000.0
2010-08-04 11:10:00,51.28,51.36,51.27,51.29,29800.0,33.9752,34.0282,33.9685,33.9818,29800.0
2010-08-04 11:15:00,51.29,51.31,51.24,51.24,21100.0,33.9818,33.995,33.9487,33.9487,21100.0
2010-08-04 11:20:00,51.23,51.24,51.18,51.2,63500.0,33.942,33.9487,33.9089,33.9222,63500.0
2010-08-04 11:25:00,51.2,51.21,51.14,51.14,57400.0,33.9222,33.9288,33.8824,33.8824,57400.0
2010-08-04 11:30:00,51.15,51.16,51.12,51.13,52300.0,33.889,33.8957,33.8692,33.8758,52300.0
2010-08-04 11:35:00,51.13,51.18,51.13,51.14,42900.0,33.8758,33.9089,33.8758,33.8824,42900.0
2010-08-04 11:40:00,51.14,51.14,51.07,51.11,64500.0,33.8824,33.8824,33.836,33.8625,64500.0
2010-08-04 11:45:00,51.13,51.14,51.06,51.11,61800.0,33.8758,33.8824,33.8294,33.8625,61800.0
2010-08-04 11:50:00,51.1,51.14,51.06,51.1,53000.0,33.8559,33.8824,33.8294,33.8559,53000.0
2010-08-04 11:55:00,51.1,51.13,51.04,51.11,61600.0,33.8559,33.8758,33.8162,33.8625,61600.0
2010-08-04 12:00:00,51.11,51.12,51.04,51.08,171300.0,33.8625,33.8692,33.8162,33.8427,171300.0
2010-08-04 12:05:00,51.08,51.17,51.08,51.13,36500.0,33.8427,33.9023,33.8427,33.8758,36500.0
2010-08-04 12:10:00,51.13,51.16,51.1,51.1,26900.0,33.8758,33.8957,33.8559,33.8559,26900.0
2010-08-04 12:15:00,51.11,51.17,51.1,51.14,40400.0,33.8625,33.9023,33.8559,33.8824,40400.0
2010-08-04 12:20:00,51.14,51.18,51.13,51.17,70600.0,33.8824,33.9089,33.8758,33.9023,70600.0
2010-08-04 12:25:00,51.17,51.19,51.15,51.17,37100.0,33.9023,33.9155,33.889,33.9023,37100.0
2010-08-04 12:30:00,51.17,51.17,51.15,51.15,43000.0,33.9023,33.9023,33.889,33.889,43000.0
2010-08-04 12:35:00,51.15,51.17,51.13,51.15,36300.0,33.889,33.9023,33.8758,33.889,36300.0
2010-08-04 12:40:00,51.15,51.17,51.14,51.17,34700.0,33.889,33.9023,33.8824,33.9023,34700.0
2010-08-04 12:45:00,51.18,51.24,51.18,51.23,18200.0,33.9089,33.9487,33.9089,33.942,18200.0
2010-08-04 12:50:00,51.24,51.24,51.17,51.2,24200.0,33.9487,33.9487,33.9023,33.9222,24200.0
2010-08-04 12:55:00,51.2,51.26,51.19,51.26,27500.0,33.9222,33.9619,33.9155,33.9619,27500.0
2010-08-04 13:00:00,51.26,51.27,51.24,51.24,10300.0,33.9619,33.9685,33.9487,33.9487,10300.0
2010-08-04 13:05:00,51.25,51.26,51.19,51.24,38100.0,33.9553,33.9619,33.9155,33.9487,38100.0
2010-08-04 13:10:00,51.23,51.23,51.13,51.15,26600.0,33.942,33.942,33.8758,33.889,26600.0
2010-08-04 13:15:00,51.14,51.22,51.14,51.19,31300.0,33.8824,33.9354,33.8824,33.9155,31300.0
2010-08-04 13:20:00,51.19,51.27,51.19,51.22,44300.0,33.9155,33.9685,33.9155,33.9354,44300.0
2010-08-04 13:25:00,51.21,51.29,51.21,51.28,26500.0,33.9288,33.9818,33.9288,33.9752,26500.0
2010-08-04 13:30:00,51.3,51.3,51.2,51.2,35600.0,33.9884,33.9884,33.9222,33.9222,35600.0
2010-08-04 13:35:00,51.21,51.28,51.19,51.22,54500.0,33.9288,33.9752,33.9155,33.9354,54500.0
2010-08-04 13:40:00,51.22,51.27,51.15,51.2,76300.0,33.9354,33.9685,33.889,33.9222,76300.0
2010-08-04 13:45:00,51.2,51.25,51.19,51.25,14800.0,33.9222,33.9553,33.9155,33.9553,14800.0
2010-08-04 13:50:00,51.25,51.25,51.2,51.21,30200.0,33.9553,33.9553,33.9222,33.9288,30200.0
2010-08-04 13:55:00,51.22,51.22,51.15,51.2,22900.0,33.9354,33.9354,33.889,33.9222,22900.0
2010-08-04 14:00:00,51.22,51.3,51.19,51.28,45200.0,33.9354,33.9884,33.9155,33.9752,45200.0
2010-08-04 14:05:00,51.28,51.34,51.28,51.31,57200.0,33.9752,34.0149,33.9752,33.995,57200.0
2010-08-04 14:10:00,51.3,51.35,51.3,51.33,53900.0,33.9884,34.0215,33.9884,34.0083,53900.0
2010-08-04 14:15:00,51.33,51.4,51.33,51.34,74100.0,34.0083,34.0547,34.0083,34.0149,74100.0
2010-08-04 14:20:00,51.34,51.35,51.28,51.3,51400.0,34.0149,34.0215,33.9752,33.9884,51400.0
2010-08-04 14:25:00,51.31,51.39,51.23,51.38,58700.0,33.995,34.048,33.942,34.0414,58700.0
2010-08-04 14:30:00,51.39,51.44,51.38,51.42,134500.0,34.048,34.0812,34.0414,34.0679,134500.0
2010-08-04 14:35:00,51.41,51.44,51.35,51.37,61900.0,34.0613,34.0812,34.0215,34.0348,61900.0
2010-08-04 14:40:00,51.37,51.44,51.37,51.44,33200.0,34.0348,34.0812,34.0348,34.0812,33200.0
2010-08-04 14:45:00,51.44,51.47,51.41,51.47,41300.0,34.0812,34.101,34.0613,34.101,41300.0
2010-08-04 14:50:00,51.47,51.47,51.42,51.45,42000.0,34.101,34.101,34.0679,34.0878,42000.0
2010-08-04 14:55:00,51.44,51.52,51.44,51.51,54100.0,34.0812,34.1342,34.0812,34.1276,54100.0
2010-08-04 15:00:00,51.51,51.52,51.46,51.52,61400.0,34.1276,34.1342,34.0944,34.1342,61400.0
2010-08-04 15:05:00,51.51,51.52,51.46,51.49,79800.0,34.1276,34.1342,34.0944,34.1143,79800.0
2010-08-04 15:10:00,51.48,51.51,51.46,51.51,46100.0,34.1077,34.1276,34.0944,34.1276,46100.0
2010-08-04 15:15:00,51.5,51.59,51.49,51.56,63900.0,34.1209,34.1806,34.1143,34.1607,63900.0
2010-08-04 15:20:00,51.55,51.61,51.53,51.56,75000.0,34.1541,34.1938,34.1408,34.1607,75000.0
2010-08-04 15:25:00,51.57,51.61,51.56,51.56,52500.0,34.1673,34.1938,34.1607,34.1607,52500.0
2010-08-04 15:30:00,51.57,51.65,51.56,51.64,72800.0,34.1673,34.2203,34.1607,34.2137,72800.0
2010-08-04 15:35:00,51.64,51.66,51.54,51.56,76100.0,34.2137,34.2269,34.1474,34.1607,76100.0
2010-08-04 15:40:00,51.56,51.62,51.56,51.58,57500.0,34.1607,34.2004,34.1607,34.1739,57500.0
2010-08-04 15:45:00,51.59,51.6,51.54,51.56,85200.0,34.1806,34.1872,34.1474,34.1607,85200.0
2010-08-04 15:50:00,51.56,51.57,51.47,51.51,115800.0,34.1607,34.1673,34.101,34.1276,115800.0
2010-08-04 15:55:00,51.51,51.56,51.5,51.52,194600.0,34.1276,34.1607,34.1209,34.1342,194600.0
2010-08-05 09:30:00,52.33,52.33,51.42,51.56,448300.0,34.6708,34.6708,34.0679,34.1607,448300.0
2010-08-05 09:35:00,51.56,52.13,51.56,52.1,243000.0,34.1607,34.5383,34.1607,34.5185,243000.0
2010-08-05 09:40:00,52.1,52.51,52.06,52.43,233700.0,34.5185,34.7901,34.4919,34.7371,233700.0
2010-08-05 09:45:00,52.43,52.66,52.13,52.63,374700.0,34.7371,34.8895,34.5383,34.8696,374700.0
2010-08-05 09:50:00,52.62,52.71,52.42,52.68,357600.0,34.863,34.9226,34.7305,34.9027,357600.0
2010-08-05 09:55:00,52.68,52.74,52.61,52.71,114900.0,34.9027,34.9425,34.8563,34.9226,114900.0
2010-08-05 10:00:00,52.71,52.71,52.58,52.65,109500.0,34.9226,34.9226,34.8365,34.8828,109500.0
2010-08-05 10:05:00,52.66,52.81,52.64,52.81,109400.0,34.8895,34.9889,34.8762,34.9889,109400.0
2010-08-05 10:10:00,52.81,52.81,52.67,52.72,107400.0,34.9889,34.9889,34.8961,34.9292,107400.0
2010-08-05 10:15:00,52.72,52.77,52.62,52.63,76100.0,34.9292,34.9624,34.863,34.8696,76100.0
2010-08-05 10:20:00,52.61,52.75,52.57,52.74,88100.0,34.8563,34.9491,34.8298,34.9425,88100.0
2010-08-05 10:25:00,52.75,52.94,52.7,52.93,93400.0,34.9491,35.075,34.916,35.0684,93400.0
2010-08-05 10:30:00,52.92,53.01,52.9,53.0,154500.0,35.0617,35.1214,35.0485,35.1147,154500.0
2010-08-05 10:35:00,53.0,53.04,52.88,53.04,69200.0,35.1147,35.1412,35.0352,35.1412,69200.0
2010-08-05 10:40:00,53.04,53.23,53.0,53.0,236600.0,35.1412,35.2671,35.1147,35.1147,236600.0
2010-08-05 10:45:00,53.0,53.05,52.93,53.04,84800.0,35.1147,35.1479,35.0684,35.1412,84800.0
2010-08-05 10:50:00,53.03,53.04,52.92,52.92,67700.0,35.1346,35.1412,35.0617,35.0617,67700.0
2010-08-05 10:55:00,52.93,52.95,52.67,52.67,186700.0,35.0684,35.0816,34.8961,34.8961,186700.0
2010-08-05 11:00:00,52.67,52.71,52.53,52.55,126100.0,34.8961,34.9226,34.8033,34.8166,126100.0
2010-08-05 11:05:00,52.55,52.67,52.5,52.64,92200.0,34.8166,34.8961,34.7835,34.8762,92200.0
2010-08-05 11:10:00,52.64,52.66,52.51,52.58,46300.0,34.8762,34.8895,34.7901,34.8365,46300.0
2010-08-05 11:15:00,52.59,52.6,52.5,52.58,56700.0,34.8431,34.8497,34.7835,34.8365,56700.0
2010-08-05 11:20:00,52.59,52.6,52.53,52.58,53400.0,34.8431,34.8497,34.8033,34.8365,53400.0
2010-08-05 11:25:00,52.58,52.75,52.57,52.71,55700.0,34.8365,34.9491,34.8298,34.9226,55700.0
2010-08-05 11:30:00,52.71,52.71,52.66,52.67,67200.0,34.9226,34.9226,34.8895,34.8961,67200.0
2010-08-05 11:35:00,52.66,52.67,52.63,52.65,101100.0,34.8895,34.8961,34.8696,34.8828,101100.0
2010-08-05 11:40:00,52.64,52.79,52.64,52.76,96200.0,34.8762,34.9756,34.8762,34.9557,96200.0
2010-08-05 11:45:00,52.76,52.78,52.74,52.76,59600.0,34.9557,34.969,34.9425,34.9557,59600.0
2010-08-05 11:50:00,52.77,52.84,52.72,52.8,61700.0,34.9624,35.0087,34.9292,34.9822,61700.0
2010-08-05 11:55:00,52.79,52.8,52.77,52.79,36800.0,34.9756,34.9822,34.9624,34.9756,36800.0
2010-08-05 12:00:00,52.79,52.83,52.78,52.81,41100.0,34.9756,35.0021,34.969,34.9889,41100.0
2010-08-05 12:05:00,52.81,52.82,52.73,52.74,30600.0,34.9889,34.9955,34.9359,34.9425,30600.0
2010-08-05 12:10:00,52.74,52.86,52.74,52.85,35800.0,34.9425,35.022,34.9425,35.0154,35800.0
2010-08-05 12:15:00,52.84,52.88,52.8,52.8,46500.0,35.0087,35.0352,34.9822,34.9822,46500.0
2010-08-05 12:20:00,52.81,52.86,52.81,52.85,32900.0,34.9889,35.022,34.9889,35.0154,32900.0
2010-08-05 12:25:00,52.85,52.85,52.74,52.74,50500.0,35.0154,35.0154,34.9425,34.9425,50500.0
2010-08-05 12:30:00,52.74,52.75,52.64,52.69,90400.0,34.9425,34.9491,34.8762,34.9094,90400.0
2010-08-05 12:35:00,52.7,52.73,52.67,52.7,37300.0,34.916,34.9359,34.8961,34.916,37300.0
2010-08-05 12:40:00,52.7,52.71,52.65,52.69,44500.0,34.916,34.9226,34.8828,34.9094,44500.0
2010-08-05 12:45:00,52.7,52.85,52.67,52.83,71200.0,34.916,35.0154,34.8961,35.0021,71200.0
2010-08-05 12:50:00,52.82,52.83,52.76,52.76,15600.0,34.9955,35.0021,34.9557,34.9557,15600.0
2010-08-05 12:55:00,52.77,52.77,52.73,52.74,39800.0,34.9624,34.9624,34.9359,34.9425,39800.0
2010-08-05 13:00:00,52.73,52.75,52.71,52.71,14100.0,34.9359,34.9491,34.9226,34.9226,14100.0
2010-08-05 13:05:00,52.72,52.72,52.65,52.66,24700.0,34.9292,34.9292,34.8828,34.8895,24700.0
2010-08-05 13:10:00,52.65,52.66,52.62,52.64,29700.0,34.8828,34.8895,34.863,34.8762,29700.0
2010-08-05 13:15:00,52.64,52.65,52.6,52.61,41900.0,34.8762,34.8828,34.8497,34.8563,41900.0
2010-08-05 13:20:00,52.61,52.67,52.6,52.67,38100.0,34.8563,34.8961,34.8497,34.8961,38100.0
2010-08-05 13:25:00,52.67,52.74,52.67,52.74,25300.0,34.8961,34.9425,34.8961,34.9425,25300.0
2010-08-05 13:30:00,52.74,52.79,52.73,52.75,21400.0,34.9425,34.9756,34.9359,34.9491,21400.0
2010-08-05 13:35:00,52.76,52.76,52.7,52.7,21700.0,34.9557,34.9557,34.916,34.916,21700.0
2010-08-05 13:40:00,52.7,52.76,52.7,52.72,48100.0,34.916,34.9557,34.916,34.9292,48100.0
2010-08-05 13:45:00,52.72,52.81,52.72,52.78,31600.0,34.9292,34.9889,34.9292,34.969,31600.0
2010-08-05 13:50:00,52.78,52.84,52.78,52.83,41500.0,34.969,35.0087,34.969,35.0021,41500.0
2010-08-05 13:55:00,52.83,52.88,52.81,52.83,43400.0,35.0021,35.0352,34.9889,35.0021,43400.0
2010-08-05 14:00:00,52.83,52.83,52.8,52.81,31500.0,35.0021,35.0021,34.9822,34.9889,31500.0
2010-08-05 14:05:00,52.81,52.83,52.8,52.8,26000.0,34.9889,35.0021,34.9822,34.9822,26000.0
2010-08-05 14:10:00,52.8,52.81,52.8,52.8,14500.0,34.9822,34.9889,34.9822,34.9822,14500.0
2010-08-05 14:15:00,52.8,52.84,52.8,52.8,54400.0,34.9822,35.0087,34.9822,34.9822,54400.0
2010-08-05 14:20:00,52.81,52.85,52.8,52.82,56600.0,34.9889,35.0154,34.9822,34.9955,56600.0
2010-08-05 14:25:00,52.82,52.85,52.8,52.8,25700.0,34.9955,35.0154,34.9822,34.9822,25700.0
2010-08-05 14:30:00,52.8,52.85,52.8,52.83,40100.0,34.9822,35.0154,34.9822,35.0021,40100.0
2010-08-05 14:35:00,52.83,52.83,52.76,52.76,48100.0,35.0021,35.0021,34.9557,34.9557,48100.0
2010-08-05 14:40:00,52.76,52.8,52.74,52.75,56300.0,34.9557,34.9822,34.9425,34.9491,56300.0
2010-08-05 14:45:00,52.76,52.78,52.75,52.76,28000.0,34.9557,34.969,34.9491,34.9557,28000.0
2010-08-05 14:50:00,52.77,52.8,52.75,52.77,49400.0,34.9624,34.9822,34.9491,34.9624,49400.0
2010-08-05 14:55:00,52.76,52.77,52.7,52.72,43400.0,34.9557,34.9624,34.916,34.9292,43400.0
2010-08-05 15:00:00,52.72,52.73,52.7,52.71,46500.0,34.9292,34.9359,34.916,34.9226,46500.0
2010-08-05 15:05:00,52.7,52.83,52.7,52.82,82500.0,34.916,35.0021,34.916,34.9955,82500.0
2010-08-05 15:10:00,52.82,52.92,52.82,52.89,91300.0,34.9955,35.0617,34.9955,35.0419,91300.0
2010-08-05 15:15:00,52.9,52.92,52.87,52.91,43000.0,35.0485,35.0617,35.0286,35.0551,43000.0
2010-08-05 15:20:00,52.92,53.0,52.91,52.98,92900.0,35.0617,35.1147,35.0551,35.1015,92900.0
2010-08-05 15:25:00,52.97,52.98,52.96,52.97,66400.0,35.0949,35.1015,35.0882,35.0949,66400.0
2010-08-05 15:30:00,52.97,52.97,52.88,52.9,113100.0,35.0949,35.0949,35.0352,35.0485,113100.0
2010-08-05 15:35:00,52.9,52.96,52.87,52.94,151500.0,35.0485,35.0882,35.0286,35.075,151500.0
2010-08-05 15:40:00,52.94,52.96,52.93,52.94,77800.0,35.075,35.0882,35.0684,35.075,77800.0
2010-08-05 15:45:00,52.93,52.93,52.83,52.85,121800.0,35.0684,35.0684,35.0021,35.0154,121800.0
2010-08-05 15:50:00,52.85,52.86,52.78,52.81,128400.0,35.0154,35.022,34.969,34.9889,128400.0
2010-08-05 15:55:00,52.81,52.9,52.77,52.88,298200.0,34.9889,35.0485,34.9624,35.0352,298200.0
2010-08-06 09:30:00,52.41,52.5,52.15,52.46,123400.0,34.7238,34.7835,34.5516,34.757,123400.0
2010-08-06 09:35:00,52.47,52.51,52.33,52.4,145300.0,34.7636,34.7901,34.6708,34.7172,145300.0
2010-08-06 09:40:00,52.41,52.5,52.36,52.43,112100.0,34.7238,34.7835,34.6907,34.7371,112100.0
2010-08-06 09:45:00,52.43,52.48,52.39,52.47,95100.0,34.7371,34.7702,34.7106,34.7636,95100.0
2010-08-06 09:50:00,52.46,52.49,52.37,52.41,87800.0,34.757,34.7768,34.6973,34.7238,87800.0
2010-08-06 09:55:00,52.4,52.64,52.37,52.63,90300.0,34.7172,34.8762,34.6973,34.8696,90300.0
2010-08-06 10:00:00,52.64,52.69,52.48,52.53,79300.0,34.8762,34.9094,34.7702,34.8033,79300.0
2010-08-06 10:05:00,52.54,52.58,52.48,52.51,77900.0,34.81,34.8365,34.7702,34.7901,77900.0
2010-08-06 10:10:00,52.5,52.51,52.32,52.34,38400.0,34.7835,34.7901,34.6642,34.6775,38400.0
2010-08-06 10:15:00,52.35,52.38,52.3,52.32,41300.0,34.6841,34.704,34.651,34.6642,41300.0
2010-08-06 10:20:00,52.32,52.32,52.19,52.25,49100.0,34.6642,34.6642,34.5781,34.6178,49100.0
2010-08-06 10:25:00,52.24,52.25,52.14,52.19,79300.0,34.6112,34.6178,34.545,34.5781,79300.0
2010-08-06 10:30:00,52.17,52.21,52.11,52.16,33200.0,34.5648,34.5913,34.5251,34.5582,33200.0
2010-08-06 10:35:00,52.15,52.19,52.05,52.05,121100.0,34.5516,34.5781,34.4853,34.4853,121100.0
2010-08-06 10:40:00,52.04,52.04,51.83,51.86,162600.0,34.4787,34.4787,34.3396,34.3594,162600.0
2010-08-06 10:45:00,51.85,51.88,51.7,51.71,61700.0,34.3528,34.3727,34.2534,34.2601,61700.0
2010-08-06 10:50:00,51.72,51.85,51.67,51.84,85600.0,34.2667,34.3528,34.2336,34.3462,85600.0
2010-08-06 10:55:00,51.83,51.91,51.73,51.82,79300.0,34.3396,34.3926,34.2733,34.3329,79300.0
2010-08-06 11:00:00,51.85,51.88,51.79,51.87,38900.0,34.3528,34.3727,34.3131,34.3661,38900.0
2010-08-06 11:05:00,51.87,51.87,51.73,51.76,40400.0,34.3661,34.3661,34.2733,34.2932,40400.0
2010-08-06 11:10:00,51.76,51.89,51.76,51.83,46900.0,34.2932,34.3793,34.2932,34.3396,46900.0
2010-08-06 11:15:00,51.84,51.98,51.83,51.86,78200.0,34.3462,34.4389,34.3396,34.3594,78200.0
2010-08-06 11:20:00,51.86,52.0,51.85,51.93,41100.0,34.3594,34.4522,34.3528,34.4058,41100.0
2010-08-06 11:25:00,51.92,51.92,51.82,51.9,24100.0,34.3992,34.3992,34.3329,34.3859,24100.0
2010-08-06 11:30:00,51.9,51.96,51.88,51.94,44900.0,34.3859,34.4257,34.3727,34.4124,44900.0
2010-08-06 11:35:00,51.94,52.01,51.93,51.98,22900.0,34.4124,34.4588,34.4058,34.4389,22900.0
2010-08-06 11:40:00,51.98,52.01,51.94,51.99,22700.0,34.4389,34.4588,34.4124,34.4456,22700.0
2010-08-06 11:45:00,52.0,52.07,51.99,52.06,33800.0,34.4522,34.4986,34.4456,34.4919,33800.0
2010-08-06 11:50:00,52.06,52.09,51.98,52.01,58400.0,34.4919,34.5118,34.4389,34.4588,58400.0
2010-08-06 11:55:00,52.03,52.04,51.87,51.87,34200.0,34.4721,34.4787,34.3661,34.3661,34200.0
2010-08-06 12:00:00,51.88,51.89,51.79,51.8,35600.0,34.3727,34.3793,34.3131,34.3197,35600.0
2010-08-06 12:05:00,51.79,51.83,51.77,51.79,35300.0,34.3131,34.3396,34.2998,34.3131,35300.0
2010-08-06 12:10:00,51.79,51.79,51.7,51.76,37000.0,34.3131,34.3131,34.2534,34.2932,37000.0
2010-08-06 12:15:00,51.77,51.77,51.71,51.76,27500.0,34.2998,34.2998,34.2601,34.2932,27500.0
2010-08-06 12:20:00,51.76,51.76,51.7,51.71,25100.0,34.2932,34.2932,34.2534,34.2601,25100.0
2010-08-06 12:25:00,51.71,51.73,51.66,51.68,24900.0,34.2601,34.2733,34.2269,34.2402,24900.0
2010-08-06 12:30:00,51.67,51.69,51.65,51.66,21200.0,34.2336,34.2468,34.2203,34.2269,21200.0
2010-08-06 12:35:00,51.67,51.71,51.67,51.7,17000.0,34.2336,34.2601,34.2336,34.2534,17000.0
2010-08-06 12:40:00,51.71,51.73,51.64,51.69,37100.0,34.2601,34.2733,34.2137,34.2468,37100.0
2010-08-06 12:45:00,51.7,51.75,51.7,51.7,21300.0,34.2534,34.2866,34.2534,34.2534,21300.0
2010-08-06 12:50:00,51.7,51.82,51.7,51.82,36400.0,34.2534,34.3329,34.2534,34.3329,36400.0
2010-08-06 12:55:00,51.82,51.83,51.71,51.72,31700.0,34.3329,34.3396,34.2601,34.2667,31700.0
2010-08-06 13:00:00,51.72,51.79,51.68,51.68,28800.0,34.2667,34.3131,34.2402,34.2402,28800.0
2010-08-06 13:05:00,51.68,51.7,51.64,51.68,44900.0,34.2402,34.2534,34.2137,34.2402,44900.0
2010-08-06 13:10:00,51.67,51.7,51.59,51.61,37400.0,34.2336,34.2534,34.1806,34.1938,37400.0
2010-08-06 13:15:00,51.61,51.71,51.59,51.65,40800.0,34.1938,34.2601,34.1806,34.2203,40800.0
2010-08-06 13:20:00,51.66,51.66,51.61,51.62,43200.0,34.2269,34.2269,34.1938,34.2004,43200.0
2010-08-06 13:25:00,51.62,51.63,51.57,51.6,40300.0,34.2004,34.2071,34.1673,34.1872,40300.0
2010-08-06 13:30:00,51.6,51.6,51.57,51.58,43400.0,34.1872,34.1872,34.1673,34.1739,43400.0
2010-08-06 13:35:00,51.57,51.62,51.56,51.61,28400.0,34.1673,34.2004,34.1607,34.1938,28400.0
2010-08-06 13:40:00,51.6,51.65,51.59,51.65,20200.0,34.1872,34.2203,34.1806,34.2203,20200.0
2010-08-06 13:45:00,51.64,51.76,51.64,51.74,35400.0,34.2137,34.2932,34.2137,34.2799,35400.0
2010-08-06 13:50:00,51.73,51.74,51.67,51.72,30700.0,34.2733,34.2799,34.2336,34.2667,30700.0
2010-08-06 13:55:00,51.73,51.77,51.72,51.77,26900.0,34.2733,34.2998,34.2667,34.2998,26900.0
2010-08-06 14:00:00,51.77,51.85,51.71,51.84,94900.0,34.2998,34.3528,34.2601,34.3462,94900.0
2010-08-06 14:05:00,51.84,51.87,51.81,51.87,34200.0,34.3462,34.3661,34.3263,34.3661,34200.0
2010-08-06 14:10:00,51.87,51.87,51.83,51.87,41100.0,34.3661,34.3661,34.3396,34.3661,41100.0
2010-08-06 14:15:00,51.87,51.9,51.79,51.81,52000.0,34.3661,34.3859,34.3131,34.3263,52000.0
2010-08-06 14:20:00,51.81,51.89,51.8,51.87,35600.0,34.3263,34.3793,34.3197,34.3661,35600.0
2010-08-06 14:25:00,51.87,51.95,51.87,51.94,24100.0,34.3661,34.4191,34.3661,34.4124,24100.0
2010-08-06 14:30:00,51.93,51.96,51.87,51.9,40000.0,34.4058,34.4257,34.3661,34.3859,40000.0
2010-08-06 14:35:00,51.89,51.92,51.85,51.89,36300.0,34.3793,34.3992,34.3528,34.3793,36300.0
2010-08-06 14:40:00,51.89,51.94,51.88,51.94,34300.0,34.3793,34.4124,34.3727,34.4124,34300.0
2010-08-06 14:45:00,51.94,52.11,51.92,52.03,85400.0,34.4124,34.5251,34.3992,34.4721,85400.0
2010-08-06 14:50:00,52.03,52.17,52.03,52.16,73600.0,34.4721,34.5648,34.4721,34.5582,73600.0
2010-08-06 14:55:00,52.15,52.24,52.12,52.17,77900.0,34.5516,34.6112,34.5317,34.5648,77900.0
2010-08-06 15:00:00,52.18,52.25,52.13,52.13,67400.0,34.5715,34.6178,34.5383,34.5383,67400.0
2010-08-06 15:05:00,52.13,52.21,52.12,52.2,61900.0,34.5383,34.5913,34.5317,34.5847,61900.0
2010-08-06 15:10:00,52.2,52.24,52.06,52.1,67400.0,34.5847,34.6112,34.4919,34.5185,67400.0
2010-08-06 15:15:00,52.1,52.18,52.1,52.17,42300.0,34.5185,34.5715,34.5185,34.5648,42300.0
2010-08-06 15:20:00,52.17,52.23,52.13,52.21,52300.0,34.5648,34.6046,34.5383,34.5913,52300.0
2010-08-06 15:25:00,52.2,52.3,52.19,52.2,77300.0,34.5847,34.651,34.5781,34.5847,77300.0
2010-08-06 15:30:00,52.21,52.23,52.12,52.18,75000.0,34.5913,34.6046,34.5317,34.5715,75000.0
2010-08-06 15:35:00,52.18,52.24,52.14,52.21,95800.0,34.5715,34.6112,34.545,34.5913,95800.0
2010-08-06 15:40:00,52.21,52.28,52.18,52.25,96100.0,34.5913,34.6377,34.5715,34.6178,96100.0
2010-08-06 15:45:00,52.25,52.3,52.19,52.3,142400.0,34.6178,34.651,34.5781,34.651,142400.0
2010-08-06 15:50:00,52.3,52.31,52.19,52.23,109700.0,34.651,34.6576,34.5781,34.6046,109700.0
2010-08-06 15:55:00,52.24,52.3,52.23,52.29,176700.0,34.6112,34.651,34.6046,34.6443,176700.0
2010-08-09 09:30:00,53.31,53.31,53.0,53.11,233600.0,35.3201,35.3201,35.1147,35.1876,233600.0
2010-08-09 09:35:00,53.07,53.28,52.96,53.16,79000.0,35.1611,35.3003,35.0882,35.2207,79000.0
2010-08-09 09:40:00,53.16,53.39,53.13,53.3,212500.0,35.2207,35.3731,35.2009,35.3135,212500.0
2010-08-09 09:45:00,53.3,53.32,53.21,53.21,110900.0,35.3135,35.3268,35.2539,35.2539,110900.0
2010-08-09 09:50:00,53.22,53.47,53.2,53.45,106300.0,35.2605,35.4261,35.2472,35.4129,106300.0
2010-08-09 09:55:00,53.43,53.44,53.25,53.27,89900.0,35.3996,35.4063,35.2804,35.2936,89900.0
2010-08-09 10:00:00,53.27,53.28,53.09,53.18,116200.0,35.2936,35.3003,35.1744,35.234,116200.0
2010-08-09 10:05:00,53.18,53.22,53.15,53.22,77500.0,35.234,35.2605,35.2141,35.2605,77500.0
2010-08-09 10:10:00,53.22,53.25,53.18,53.22,44600.0,35.2605,35.2804,35.234,35.2605,44600.0
2010-08-09 10:15:00,53.23,53.25,53.19,53.21,23500.0,35.2671,35.2804,35.2406,35.2539,23500.0
2010-08-09 10:20:00,53.2,53.26,53.18,53.24,70700.0,35.2472,35.287,35.234,35.2737,70700.0
2010-08-09 10:25:00,53.24,53.25,53.14,53.18,45100.0,35.2737,35.2804,35.2075,35.234,45100.0
2010-08-09 10:30:00,53.17,53.18,53.12,53.15,128500.0,35.2274,35.234,35.1942,35.2141,128500.0
2010-08-09 10:35:00,53.16,53.24,53.16,53.19,90600.0,35.2207,35.2737,35.2207,35.2406,90600.0
2010-08-09 10:40:00,53.19,53.19,53.12,53.13,38600.0,35.2406,35.2406,35.1942,35.2009,38600.0
2010-08-09 10:45:00,53.13,53.16,53.11,53.12,33700.0,35.2009,35.2207,35.1876,35.1942,33700.0
2010-08-09 10:50:00,53.12,53.25,53.11,53.23,30400.0,35.1942,35.2804,35.1876,35.2671,30400.0
2010-08-09 10:55:00,53.23,53.37,53.22,53.33,91000.0,35.2671,35.3599,35.2605,35.3334,91000.0
2010-08-09 11:00:00,53.32,53.41,53.28,53.41,50100.0,35.3268,35.3864,35.3003,35.3864,50100.0
2010-08-09 11:05:00,53.41,53.43,53.38,53.41,62300.0,35.3864,35.3996,35.3665,35.3864,62300.0
2010-08-09 11:10:00,53.42,53.43,53.39,53.42,72700.0,35.393,35.3996,35.3731,35.393,72700.0
2010-08-09 11:15:00,53.42,53.49,53.42,53.46,44600.0,35.393,35.4394,35.393,35.4195,44600.0
2010-08-09 11:20:00,53.47,53.51,53.42,53.42,43700.0,35.4261,35.4526,35.393,35.393,43700.0
2010-08-09 11:25:00,53.42,53.44,53.39,53.44,42200.0,35.393,35.4063,35.3731,35.4063,42200.0
2010-08-09 11:30:00,53.44,53.51,53.44,53.5,47600.0,35.4063,35.4526,35.4063,35.446,47600.0
2010-08-09 11:35:00,53.51,53.57,53.47,53.48,60300.0,35.4526,35.4924,35.4261,35.4328,60300.0
2010-08-09 11:40:00,53.48,53.48,53.37,53.44,59200.0,35.4328,35.4328,35.3599,35.4063,59200.0
2010-08-09 11:45:00,53.44,53.52,53.43,53.44,63700.0,35.4063,35.4593,35.3996,35.4063,63700.0
2010-08-09 11:50:00,53.44,53.44,53.37,53.39,48500.0,35.4063,35.4063,35.3599,35.3731,48500.0
2010-08-09 11:55:00,53.4,53.4,53.35,53.35,25000.0,35.3798,35.3798,35.3466,35.3466,25000.0
2010-08-09 12:00:00,53.35,53.48,53.32,53.48,40000.0,35.3466,35.4328,35.3268,35.4328,40000.0
2010-08-09 12:05:00,53.47,53.51,53.46,53.47,40500.0,35.4261,35.4526,35.4195,35.4261,40500.0
2010-08-09 12:10:00,53.46,53.5,53.43,53.46,22200.0,35.4195,35.446,35.3996,35.4195,22200.0
2010-08-09 12:15:00,53.46,53.47,53.38,53.38,26900.0,35.4195,35.4261,35.3665,35.3665,26900.0
2010-08-09 12:20:00,53.39,53.44,53.28,53.29,151700.0,35.3731,35.4063,35.3003,35.3069,151700.0
2010-08-09 12:25:00,53.29,53.33,53.28,53.3,50600.0,35.3069,35.3334,35.3003,35.3135,50600.0
2010-08-09 12:30:00,53.3,53.39,53.29,53.38,41100.0,35.3135,35.3731,35.3069,35.3665,41100.0
2010-08-09 12:35:00,53.38,53.47,53.37,53.46,30800.0,35.3665,35.4261,35.3599,35.4195,30800.0
2010-08-09 12:40:00,53.47,53.54,53.45,53.51,35400.0,35.4261,35.4725,35.4129,35.4526,35400.0
2010-08-09 12:45:00,53.51,53.52,53.39,53.42,31800.0,35.4526,35.4593,35.3731,35.393,31800.0
2010-08-09 12:50:00,53.42,53.49,53.42,53.42,25800.0,35.393,35.4394,35.393,35.393,25800.0
2010-08-09 12:55:00,53.42,53.42,53.37,53.4,18900.0,35.393,35.393,35.3599,35.3798,18900.0
2010-08-09 13:00:00,53.39,53.4,53.36,53.37,15900.0,35.3731,35.3798,35.3533,35.3599,15900.0
2010-08-09 13:05:00,53.36,53.38,53.32,53.36,22300.0,35.3533,35.3665,35.3268,35.3533,22300.0
2010-08-09 13:10:00,53.36,53.39,53.35,53.37,33500.0,35.3533,35.3731,35.3466,35.3599,33500.0
2010-08-09 13:15:00,53.38,53.42,53.35,53.41,23000.0,35.3665,35.393,35.3466,35.3864,23000.0
2010-08-09 13:20:00,53.42,53.43,53.37,53.37,30200.0,35.393,35.3996,35.3599,35.3599,30200.0
2010-08-09 13:25:00,53.38,53.4,53.37,53.38,27600.0,35.3665,35.3798,35.3599,35.3665,27600.0
2010-08-09 13:30:00,53.37,53.42,53.37,53.42,37500.0,35.3599,35.393,35.3599,35.393,37500.0
2010-08-09 13:35:00,53.42,53.47,53.42,53.47,107200.0,35.393,35.4261,35.393,35.4261,107200.0
2010-08-09 13:40:00,53.46,53.51,53.45,53.47,42600.0,35.4195,35.4526,35.4129,35.4261,42600.0
2010-08-09 13:45:00,53.47,53.53,53.46,53.53,63700.0,35.4261,35.4659,35.4195,35.4659,63700.0
2010-08-09 13:50:00,53.53,53.61,53.52,53.6,51700.0,35.4659,35.5189,35.4593,35.5123,51700.0
2010-08-09 13:55:00,53.59,53.61,53.56,53.58,29400.0,35.5056,35.5189,35.4858,35.499,29400.0
2010-08-09 14:00:00,53.57,53.58,53.53,53.54,40600.0,35.4924,35.499,35.4659,35.4725,40600.0
2010-08-09 14:05:00,53.53,53.55,53.51,53.52,30700.0,35.4659,35.4791,35.4526,35.4593,30700.0
2010-08-09 14:10:00,53.52,53.53,53.47,53.47,24600.0,35.4593,35.4659,35.4261,35.4261,24600.0
2010-08-09 14:15:00,53.48,53.48,53.43,53.44,31600.0,35.4328,35.4328,35.3996,35.4063,31600.0
2010-08-09 14:20:00,53.45,53.49,53.43,53.49,33100.0,35.4129,35.4394,35.3996,35.4394,33100.0
2010-08-09 14:25:00,53.49,53.51,53.45,53.45,16700.0,35.4394,35.4526,35.4129,35.4129,16700.0
2010-08-09 14:30:00,53.45,53.51,53.45,53.5,48400.0,35.4129,35.4526,35.4129,35.446,48400.0
2010-08-09 14:35:00,53.5,53.55,53.47,53.55,39100.0,35.446,35.4791,35.4261,35.4791,39100.0
2010-08-09 14:40:00,53.55,53.65,53.54,53.61,65600.0,35.4791,35.5454,35.4725,35.5189,65600.0
2010-08-09 14:45:00,53.61,53.7,53.6,53.68,41000.0,35.5189,35.5785,35.5123,35.5653,41000.0
2010-08-09 14:50:00,53.67,53.67,53.62,53.65,36800.0,35.5586,35.5586,35.5255,35.5454,36800.0
2010-08-09 14:55:00,53.65,53.65,53.62,53.62,13300.0,35.5454,35.5454,35.5255,35.5255,13300.0
2010-08-09 15:00:00,53.62,53.63,53.53,53.55,71000.0,35.5255,35.5321,35.4659,35.4791,71000.0
2010-08-09 15:05:00,53.54,53.56,53.53,53.55,48000.0,35.4725,35.4858,35.4659,35.4791,48000.0
2010-08-09 15:10:00,53.55,53.57,53.55,53.55,71100.0,35.4791,35.4924,35.4791,35.4791,71100.0
2010-08-09 15:15:00,53.55,53.56,53.5,53.5,21200.0,35.4791,35.4858,35.446,35.446,21200.0
2010-08-09 15:20:00,53.5,53.51,53.47,53.5,65000.0,35.446,35.4526,35.4261,35.446,65000.0
2010-08-09 15:25:00,53.5,53.5,53.48,53.49,51600.0,35.446,35.446,35.4328,35.4394,51600.0
2010-08-09 15:30:00,53.48,53.51,53.44,53.45,57000.0,35.4328,35.4526,35.4063,35.4129,57000.0
2010-08-09 15:35:00,53.44,53.46,53.42,53.42,114400.0,35.4063,35.4195,35.393,35.393,114400.0
2010-08-09 15:40:00,53.42,53.45,53.4,53.4,206500.0,35.393,35.4129,35.3798,35.3798,206500.0
2010-08-09 15:45:00,53.4,53.44,53.38,53.38,155500.0,35.3798,35.4063,35.3665,35.3665,155500.0
2010-08-09 15:50:00,53.39,53.4,53.29,53.32,177300.0,35.3731,35.3798,35.3069,35.3268,177300.0
2010-08-09 15:55:00,53.32,53.33,53.25,53.32,325700.0,35.3268,35.3334,35.2804,35.3268,325700.0
2010-08-10 09:30:00,53.07,53.07,52.75,52.94,73900.0,35.1611,35.1611,34.9491,35.075,73900.0
2010-08-10 09:35:00,52.97,53.08,52.89,52.96,48900.0,35.0949,35.1677,35.0419,35.0882,48900.0
2010-08-10 09:40:00,52.94,52.94,52.76,52.9,60000.0,35.075,35.075,34.9557,35.0485,60000.0
2010-08-10 09:45:00,52.91,52.94,52.83,52.84,39100.0,35.0551,35.075,35.0021,35.0087,39100.0
2010-08-10 09:50:00,52.84,52.84,52.68,52.72,77800.0,35.0087,35.0087,34.9027,34.9292,77800.0
2010-08-10 09:55:00,52.7,52.78,52.66,52.69,21400.0,34.916,34.969,34.8895,34.9094,21400.0
2010-08-10 10:00:00,52.69,52.76,52.67,52.71,36600.0,34.9094,34.9557,34.8961,34.9226,36600.0
2010-08-10 10:05:00,52.73,52.79,52.68,52.75,41100.0,34.9359,34.9756,34.9027,34.9491,41100.0
2010-08-10 10:10:00,52.74,52.78,52.68,52.72,39700.0,34.9425,34.969,34.9027,34.9292,39700.0
2010-08-10 10:15:00,52.72,52.72,52.55,52.65,69000.0,34.9292,34.9292,34.8166,34.8828,69000.0
2010-08-10 10:20:00,52.65,52.69,52.61,52.66,76100.0,34.8828,34.9094,34.8563,34.8895,76100.0
2010-08-10 10:25:00,52.66,52.68,52.62,52.65,46600.0,34.8895,34.9027,34.863,34.8828,46600.0
2010-08-10 10:30:00,52.66,52.66,52.5,52.5,39900.0,34.8895,34.8895,34.7835,34.7835,39900.0
2010-08-10 10:35:00,52.51,52.52,52.47,52.5,47300.0,34.7901,34.7967,34.7636,34.7835,47300.0
2010-08-10 10:40:00,52.51,52.56,52.44,52.44,45900.0,34.7901,34.8232,34.7437,34.7437,45900.0
2010-08-10 10:45:00,52.44,52.45,52.41,52.42,48000.0,34.7437,34.7503,34.7238,34.7305,48000.0
2010-08-10 10:50:00,52.43,52.45,52.38,52.42,77500.0,34.7371,34.7503,34.704,34.7305,77500.0
2010-08-10 10:55:00,52.44,52.53,52.41,52.46,67900.0,34.7437,34.8033,34.7238,34.757,67900.0
2010-08-10 11:00:00,52.46,52.62,52.44,52.58,69600.0,34.757,34.863,34.7437,34.8365,69600.0
2010-08-10 11:05:00,52.59,52.65,52.54,52.64,47100.0,34.8431,34.8828,34.81,34.8762,47100.0
2010-08-10 11:10:00,52.64,52.65,52.58,52.62,58100.0,34.8762,34.8828,34.8365,34.863,58100.0
2010-08-10 11:15:00,52.62,52.63,52.54,52.6,29300.0,34.863,34.8696,34.81,34.8497,29300.0
2010-08-10 11:20:00,52.6,52.6,52.48,52.49,27600.0,34.8497,34.8497,34.7702,34.7768,27600.0
2010-08-10 11:25:00,52.5,52.59,52.5,52.58,25100.0,34.7835,34.8431,34.7835,34.8365,25100.0
2010-08-10 11:30:00,52.59,52.62,52.54,52.56,21600.0,34.8431,34.863,34.81,34.8232,21600.0
2010-08-10 11:35:00,52.57,52.64,52.57,52.58,36700.0,34.8298,34.8762,34.8298,34.8365,36700.0
2010-08-10 11:40:00,52.58,52.64,52.58,52.63,31600.0,34.8365,34.8762,34.8365,34.8696,31600.0
2010-08-10 11:45:00,52.63,52.63,52.57,52.59,14800.0,34.8696,34.8696,34.8298,34.8431,14800.0
2010-08-10 11:50:00,52.6,52.63,52.58,52.62,19100.0,34.8497,34.8696,34.8365,34.863,19100.0
2010-08-10 11:55:00,52.62,52.62,52.58,52.6,24800.0,34.863,34.863,34.8365,34.8497,24800.0
2010-08-10 12:00:00,52.6,52.61,52.54,52.58,24600.0,34.8497,34.8563,34.81,34.8365,24600.0
2010-08-10 12:05:00,52.59,52.62,52.56,52.62,23200.0,34.8431,34.863,34.8232,34.863,23200.0
2010-08-10 12:10:00,52.62,52.67,52.61,52.67,16900.0,34.863,34.8961,34.8563,34.8961,16900.0
2010-08-10 12:15:00,52.67,52.7,52.64,52.64,19300.0,34.8961,34.916,34.8762,34.8762,19300.0
2010-08-10 12:20:00,52.64,52.69,52.63,52.68,17100.0,34.8762,34.9094,34.8696,34.9027,17100.0
2010-08-10 12:25:00,52.67,52.68,52.64,52.66,12900.0,34.8961,34.9027,34.8762,34.8895,12900.0
2010-08-10 12:30:00,52.66,52.67,52.63,52.66,24400.0,34.8895,34.8961,34.8696,34.8895,24400.0
2010-08-10 12:35:00,52.66,52.66,52.62,52.65,21800.0,34.8895,34.8895,34.863,34.8828,21800.0
2010-08-10 12:40:00,52.64,52.65,52.62,52.65,28800.0,34.8762,34.8828,34.863,34.8828,28800.0
2010-08-10 12:45:00,52.64,52.65,52.6,52.61,28400.0,34.8762,34.8828,34.8497,34.8563,28400.0
2010-08-10 12:50:00,52.62,52.62,52.53,52.55,17200.0,34.863,34.863,34.8033,34.8166,17200.0
2010-08-10 12:55:00,52.55,52.6,52.5,52.59,18300.0,34.8166,34.8497,34.7835,34.8431,18300.0
2010-08-10 13:00:00,52.59,52.62,52.57,52.61,42600.0,34.8431,34.863,34.8298,34.8563,42600.0
2010-08-10 13:05:00,52.6,52.61,52.55,52.6,17700.0,34.8497,34.8563,34.8166,34.8497,17700.0
2010-08-10 13:10:00,52.59,52.63,52.58,52.62,17900.0,34.8431,34.8696,34.8365,34.863,17900.0
2010-08-10 13:15:00,52.61,52.62,52.59,52.6,12000.0,34.8563,34.863,34.8431,34.8497,12000.0
2010-08-10 13:20:00,52.6,52.6,52.52,52.56,45700.0,34.8497,34.8497,34.7967,34.8232,45700.0
2010-08-10 13:25:00,52.56,52.59,52.48,52.5,31600.0,34.8232,34.8431,34.7702,34.7835,31600.0
2010-08-10 13:30:00,52.5,52.5,52.44,52.47,21500.0,34.7835,34.7835,34.7437,34.7636,21500.0
2010-08-10 13:35:00,52.47,52.51,52.45,52.5,15200.0,34.7636,34.7901,34.7503,34.7835,15200.0
2010-08-10 13:40:00,52.5,52.56,52.5,52.55,32700.0,34.7835,34.8232,34.7835,34.8166,32700.0
2010-08-10 13:45:00,52.55,52.56,52.5,52.55,24400.0,34.8166,34.8232,34.7835,34.8166,24400.0
2010-08-10 13:50:00,52.55,52.57,52.53,52.53,8500.0,34.8166,34.8298,34.8033,34.8033,8500.0
2010-08-10 13:55:00,52.54,52.54,52.49,52.52,12900.0,34.81,34.81,34.7768,34.7967,12900.0
2010-08-10 14:00:00,52.51,52.57,52.51,52.57,12200.0,34.7901,34.8298,34.7901,34.8298,12200.0
2010-08-10 14:05:00,52.58,52.63,52.56,52.62,27300.0,34.8365,34.8696,34.8232,34.863,27300.0
2010-08-10 14:10:00,52.59,52.7,52.57,52.7,13400.0,34.8431,34.916,34.8298,34.916,13400.0
2010-08-10 14:15:00,52.74,53.17,52.74,52.81,70000.0,34.9425,35.2274,34.9425,34.9889,70000.0
2010-08-10 14:20:00,52.8,52.96,52.74,52.8,101000.0,34.9822,35.0882,34.9425,34.9822,101000.0
2010-08-10 14:25:00,52.8,52.85,52.69,52.85,55400.0,34.9822,35.0154,34.9094,35.0154,55400.0
2010-08-10 14:30:00,52.86,53.06,52.83,52.98,96600.0,35.022,35.1545,35.0021,35.1015,96600.0
2010-08-10 14:35:00,52.99,53.03,52.86,52.97,45800.0,35.1081,35.1346,35.022,35.0949,45800.0
2010-08-10 14:40:00,52.97,53.13,52.95,53.01,50900.0,35.0949,35.2009,35.0816,35.1214,50900.0
2010-08-10 14:45:00,53.03,53.05,52.96,53.03,47700.0,35.1346,35.1479,35.0882,35.1346,47700.0
2010-08-10 14:50:00,53.03,53.03,52.91,53.01,42200.0,35.1346,35.1346,35.0551,35.1214,42200.0
2010-08-10 14:55:00,53.01,53.08,52.97,52.99,51800.0,35.1214,35.1677,35.0949,35.1081,51800.0
2010-08-10 15:00:00,52.97,53.12,52.97,53.08,57400.0,35.0949,35.1942,35.0949,35.1677,57400.0
2010-08-10 15:05:00,53.08,53.13,53.02,53.1,46100.0,35.1677,35.2009,35.128,35.181,46100.0
2010-08-10 15:10:00,53.09,53.09,52.93,52.94,78900.0,35.1744,35.1744,35.0684,35.075,78900.0
2010-08-10 15:15:00,52.94,53.01,52.87,52.92,132800.0,35.075,35.1214,35.0286,35.0617,132800.0
2010-08-10 15:20:00,52.92,52.95,52.83,52.94,85900.0,35.0617,35.0816,35.0021,35.075,85900.0
2010-08-10 15:25:00,52.94,53.04,52.89,53.03,66500.0,35.075,35.1412,35.0419,35.1346,66500.0
2010-08-10 15:30:00,53.03,53.04,52.94,53.0,54900.0,35.1346,35.1412,35.075,35.1147,54900.0
2010-08-10 15:35:00,53.0,53.06,52.93,52.99,58400.0,35.1147,35.1545,35.0684,35.1081,58400.0
2010-08-10 15:40:00,52.98,53.12,52.98,53.08,84300.0,35.1015,35.1942,35.1015,35.1677,84300.0
2010-08-10 15:45:00,53.08,53.15,53.03,53.03,89800.0,35.1677,35.2141,35.1346,35.1346,89800.0
2010-08-10 15:50:00,53.04,53.07,52.93,53.03,96800.0,35.1412,35.1611,35.0684,35.1346,96800.0
2010-08-10 15:55:00,53.04,53.04,52.92,52.92,134100.0,35.1412,35.1412,35.0617,35.0617,134100.0
2010-08-11 09:30:00,52.24,52.56,52.24,52.32,95800.0,34.6112,34.8232,34.6112,34.6642,95800.0
2010-08-11 09:35:00,52.35,52.44,52.3,52.35,104300.0,34.6841,34.7437,34.651,34.6841,104300.0
2010-08-11 09:40:00,52.35,52.44,52.29,52.39,57000.0,34.6841,34.7437,34.6443,34.7106,57000.0
2010-08-11 09:45:00,52.43,52.43,52.34,52.4,49400.0,34.7371,34.7371,34.6775,34.7172,49400.0
2010-08-11 09:50:00,52.39,52.39,52.27,52.27,97300.0,34.7106,34.7106,34.6311,34.6311,97300.0
2010-08-11 09:55:00,52.27,52.38,52.15,52.31,100500.0,34.6311,34.704,34.5516,34.6576,100500.0
2010-08-11 10:00:00,52.3,52.38,52.27,52.36,37200.0,34.651,34.704,34.6311,34.6907,37200.0
2010-08-11 10:05:00,52.38,52.46,52.34,52.46,33000.0,34.704,34.757,34.6775,34.757,33000.0
2010-08-11 10:10:00,52.47,52.49,52.41,52.45,38800.0,34.7636,34.7768,34.7238,34.7503,38800.0
2010-08-11 10:15:00,52.45,52.46,52.24,52.3,109900.0,34.7503,34.757,34.6112,34.651,109900.0
2010-08-11 10:20:00,52.3,52.47,52.29,52.47,32800.0,34.651,34.7636,34.6443,34.7636,32800.0
2010-08-11 10:25:00,52.47,52.52,52.44,52.49,37000.0,34.7636,34.7967,34.7437,34.7768,37000.0
2010-08-11 10:30:00,52.48,52.48,52.38,52.44,40100.0,34.7702,34.7702,34.704,34.7437,40100.0
2010-08-11 10:35:00,52.44,52.45,52.3,52.38,51900.0,34.7437,34.7503,34.651,34.704,51900.0
2010-08-11 10:40:00,52.36,52.4,52.26,52.33,46500.0,34.6907,34.7172,34.6245,34.6708,46500.0
2010-08-11 10:45:00,52.32,52.38,52.27,52.34,45300.0,34.6642,34.704,34.6311,34.6775,45300.0
2010-08-11 10:50:00,52.34,52.43,52.31,52.4,20400.0,34.6775,34.7371,34.6576,34.7172,20400.0
2010-08-11 10:55:00,52.4,52.41,52.28,52.28,26100.0,34.7172,34.7238,34.6377,34.6377,26100.0
2010-08-11 11:00:00,52.27,52.4,52.25,52.4,40600.0,34.6311,34.7172,34.6178,34.7172,40600.0
2010-08-11 11:05:00,52.4,52.41,52.35,52.37,28100.0,34.7172,34.7238,34.6841,34.6973,28100.0
2010-08-11 11:10:00,52.36,52.38,52.22,52.31,41100.0,34.6907,34.704,34.598,34.6576,41100.0
2010-08-11 11:15:00,52.31,52.32,52.21,52.21,41100.0,34.6576,34.6642,34.5913,34.5913,41100.0
2010-08-11 11:20:00,52.22,52.32,52.17,52.32,60400.0,34.598,34.6642,34.5648,34.6642,60400.0
2010-08-11 11:25:00,52.33,52.38,52.31,52.32,22700.0,34.6708,34.704,34.6576,34.6642,22700.0
2010-08-11 11:30:00,52.32,52.43,52.31,52.43,28000.0,34.6642,34.7371,34.6576,34.7371,28000.0
2010-08-11 11:35:00,52.42,52.47,52.4,52.43,22800.0,34.7305,34.7636,34.7172,34.7371,22800.0
2010-08-11 11:40:00,52.43,52.44,52.38,52.39,19100.0,34.7371,34.7437,34.704,34.7106,19100.0
2010-08-11 11:45:00,52.39,52.39,52.35,52.36,21800.0,34.7106,34.7106,34.6841,34.6907,21800.0
2010-08-11 11:50:00,52.36,52.37,52.33,52.34,22000.0,34.6907,34.6973,34.6708,34.6775,22000.0
2010-08-11 11:55:00,52.35,52.38,52.33,52.34,12200.0,34.6841,34.704,34.6708,34.6775,12200.0
2010-08-11 12:00:00,52.33,52.37,52.3,52.35,41200.0,34.6708,34.6973,34.651,34.6841,41200.0
2010-08-11 12:05:00,52.35,52.47,52.34,52.45,42000.0,34.6841,34.7636,34.6775,34.7503,42000.0
2010-08-11 12:10:00,52.45,52.49,52.42,52.46,25700.0,34.7503,34.7768,34.7305,34.757,25700.0
2010-08-11 12:15:00,52.46,52.47,52.41,52.42,30200.0,34.757,34.7636,34.7238,34.7305,30200.0
2010-08-11 12:20:00,52.43,52.46,52.38,52.42,19300.0,34.7371,34.757,34.704,34.7305,19300.0
2010-08-11 12:25:00,52.42,52.42,52.25,52.27,29700.0,34.7305,34.7305,34.6178,34.6311,29700.0
2010-08-11 12:30:00,52.27,52.31,52.27,52.31,13600.0,34.6311,34.6576,34.6311,34.6576,13600.0
2010-08-11 12:35:00,52.3,52.3,52.24,52.27,29800.0,34.651,34.651,34.6112,34.6311,29800.0
2010-08-11 12:40:00,52.27,52.27,52.12,52.14,35600.0,34.6311,34.6311,34.5317,34.545,35600.0
2010-08-11 12:45:00,52.14,52.19,52.13,52.15,17200.0,34.545,34.5781,34.5383,34.5516,17200.0
2010-08-11 12:50:00,52.14,52.14,52.05,52.05,45700.0,34.545,34.545,34.4853,34.4853,45700.0
2010-08-11 12:55:00,52.06,52.08,52.04,52.04,20400.0,34.4919,34.5052,34.4787,34.4787,20400.0
2010-08-11 13:00:00,52.04,52.11,52.03,52.1,17400.0,34.4787,34.5251,34.4721,34.5185,17400.0
2010-08-11 13:05:00,52.11,52.24,52.09,52.22,82200.0,34.5251,34.6112,34.5118,34.598,82200.0
2010-08-11 13:10:00,52.22,52.23,52.19,52.23,16100.0,34.598,34.6046,34.5781,34.6046,16100.0
2010-08-11 13:15:00,52.23,52.29,52.23,52.29,12400.0,34.6046,34.6443,34.6046,34.6443,12400.0
2010-08-11 13:20:00,52.29,52.3,52.19,52.19,12100.0,34.6443,34.651,34.5781,34.5781,12100.0
2010-08-11 13:25:00,52.19,52.24,52.19,52.24,5800.0,34.5781,34.6112,34.5781,34.6112,5800.0
2010-08-11 13:30:00,52.24,52.28,52.24,52.28,14500.0,34.6112,34.6377,34.6112,34.6377,14500.0
2010-08-11 13:35:00,52.28,52.34,52.26,52.27,39300.0,34.6377,34.6775,34.6245,34.6311,39300.0
2010-08-11 13:40:00,52.26,52.3,52.21,52.23,16100.0,34.6245,34.651,34.5913,34.6046,16100.0
2010-08-11 13:45:00,52.22,52.22,52.17,52.19,10700.0,34.598,34.598,34.5648,34.5781,10700.0
2010-08-11 13:50:00,52.2,52.21,52.11,52.14,21400.0,34.5847,34.5913,34.5251,34.545,21400.0
2010-08-11 13:55:00,52.13,52.21,52.13,52.16,8000.0,34.5383,34.5913,34.5383,34.5582,8000.0
2010-08-11 14:00:00,52.15,52.28,52.15,52.25,17800.0,34.5516,34.6377,34.5516,34.6178,17800.0
2010-08-11 14:05:00,52.25,52.28,52.22,52.25,19200.0,34.6178,34.6377,34.598,34.6178,19200.0
2010-08-11 14:10:00,52.24,52.26,52.23,52.25,13800.0,34.6112,34.6245,34.6046,34.6178,13800.0
2010-08-11 14:15:00,52.24,52.32,52.24,52.3,24300.0,34.6112,34.6642,34.6112,34.651,24300.0
2010-08-11 14:20:00,52.3,52.35,52.29,52.31,65100.0,34.651,34.6841,34.6443,34.6576,65100.0
2010-08-11 14:25:00,52.31,52.36,52.31,52.33,28500.0,34.6576,34.6907,34.6576,34.6708,28500.0
2010-08-11 14:30:00,52.32,52.34,52.27,52.34,28600.0,34.6642,34.6775,34.6311,34.6775,28600.0
2010-08-11 14:35:00,52.33,52.34,52.24,52.24,38500.0,34.6708,34.6775,34.6112,34.6112,38500.0
2010-08-11 14:40:00,52.24,52.24,52.15,52.17,31600.0,34.6112,34.6112,34.5516,34.5648,31600.0
2010-08-11 14:45:00,52.18,52.19,52.13,52.19,19900.0,34.5715,34.5781,34.5383,34.5781,19900.0
2010-08-11 14:50:00,52.19,52.19,52.04,52.08,42300.0,34.5781,34.5781,34.4787,34.5052,42300.0
2010-08-11 14:55:00,52.1,52.14,52.07,52.11,22700.0,34.5185,34.545,34.4986,34.5251,22700.0
2010-08-11 15:00:00,52.12,52.17,52.08,52.17,42100.0,34.5317,34.5648,34.5052,34.5648,42100.0
2010-08-11 15:05:00,52.17,52.2,52.14,52.17,42000.0,34.5648,34.5847,34.545,34.5648,42000.0
2010-08-11 15:10:00,52.18,52.2,52.14,52.19,25700.0,34.5715,34.5847,34.545,34.5781,25700.0
2010-08-11 15:15:00,52.19,52.19,52.03,52.09,70400.0,34.5781,34.5781,34.4721,34.5118,70400.0
2010-08-11 15:20:00,52.09,52.15,52.04,52.04,53700.0,34.5118,34.5516,34.4787,34.4787,53700.0
2010-08-11 15:25:00,52.04,52.1,52.04,52.07,53900.0,34.4787,34.5185,34.4787,34.4986,53900.0
2010-08-11 15:30:00,52.06,52.23,52.06,52.2,61200.0,34.4919,34.6046,34.4919,34.5847,61200.0
2010-08-11 15:35:00,52.19,52.2,52.1,52.18,91700.0,34.5781,34.5847,34.5185,34.5715,91700.0
2010-08-11 15:40:00,52.17,52.19,52.0,52.03,118600.0,34.5648,34.5781,34.4522,34.4721,118600.0
2010-08-11 15:45:00,52.03,52.09,52.0,52.02,121600.0,34.4721,34.5118,34.4522,34.4654,121600.0
2010-08-11 15:50:00,52.03,52.04,51.98,52.04,156600.0,34.4721,34.4787,34.4389,34.4787,156600.0
2010-08-11 15:55:00,52.04,52.09,52.0,52.03,247400.0,34.4787,34.5118,34.4522,34.4721,247400.0
2010-08-12 09:30:00,51.55,51.55,51.25,51.47,63600.0,34.1541,34.1541,33.9553,34.101,63600.0
2010-08-12 09:35:00,51.5,51.59,51.26,51.4,116100.0,34.1209,34.1806,33.9619,34.0547,116100.0
2010-08-12 09:40:00,51.4,51.59,51.35,51.49,88900.0,34.0547,34.1806,34.0215,34.1143,88900.0
2010-08-12 09:45:00,51.47,51.62,51.37,51.44,115700.0,34.101,34.2004,34.0348,34.0812,115700.0
2010-08-12 09:50:00,51.44,51.53,51.25,51.5,151900.0,34.0812,34.1408,33.9553,34.1209,151900.0
2010-08-12 09:55:00,51.51,51.6,51.46,51.5,58000.0,34.1276,34.1872,34.0944,34.1209,58000.0
2010-08-12 10:00:00,51.49,51.52,51.37,51.42,69000.0,34.1143,34.1342,34.0348,34.0679,69000.0
2010-08-12 10:05:00,51.43,51.45,51.35,51.42,52500.0,34.0745,34.0878,34.0215,34.0679,52500.0
2010-08-12 10:10:00,51.42,51.51,51.38,51.49,78900.0,34.0679,34.1276,34.0414,34.1143,78900.0
2010-08-12 10:15:00,51.49,51.52,51.37,51.44,125500.0,34.1143,34.1342,34.0348,34.0812,125500.0
2010-08-12 10:20:00,51.45,51.5,51.4,51.5,46500.0,34.0878,34.1209,34.0547,34.1209,46500.0
2010-08-12 10:25:00,51.5,51.52,51.34,51.41,58500.0,34.1209,34.1342,34.0149,34.0613,58500.0
2010-08-12 10:30:00,51.4,51.4,51.32,51.33,37100.0,34.0547,34.0547,34.0017,34.0083,37100.0
2010-08-12 10:35:00,51.34,51.38,51.26,51.36,78300.0,34.0149,34.0414,33.9619,34.0282,78300.0
2010-08-12 10:40:00,51.36,51.52,51.33,51.52,71400.0,34.0282,34.1342,34.0083,34.1342,71400.0
2010-08-12 10:45:00,51.51,51.58,51.48,51.53,109000.0,34.1276,34.1739,34.1077,34.1408,109000.0
2010-08-12 10:50:00,51.53,51.72,51.49,51.7,47400.0,34.1408,34.2667,34.1143,34.2534,47400.0
2010-08-12 10:55:00,51.71,51.73,51.63,51.65,35400.0,34.2601,34.2733,34.2071,34.2203,35400.0
2010-08-12 11:00:00,51.64,51.71,51.54,51.58,40200.0,34.2137,34.2601,34.1474,34.1739,40200.0
2010-08-12 11:05:00,51.57,51.61,51.53,51.57,31200.0,34.1673,34.1938,34.1408,34.1673,31200.0
2010-08-12 11:10:00,51.57,51.71,51.54,51.71,47400.0,34.1673,34.2601,34.1474,34.2601,47400.0
2010-08-12 11:15:00,51.71,51.73,51.65,51.73,26300.0,34.2601,34.2733,34.2203,34.2733,26300.0
2010-08-12 11:20:00,51.72,51.8,51.65,51.65,37700.0,34.2667,34.3197,34.2203,34.2203,37700.0
2010-08-12 11:25:00,51.65,51.79,51.62,51.77,30600.0,34.2203,34.3131,34.2004,34.2998,30600.0
2010-08-12 11:30:00,51.76,51.78,51.69,51.76,28200.0,34.2932,34.3064,34.2468,34.2932,28200.0
2010-08-12 11:35:00,51.76,51.77,51.65,51.69,17900.0,34.2932,34.2998,34.2203,34.2468,17900.0
2010-08-12 11:40:00,51.7,51.72,51.6,51.65,18400.0,34.2534,34.2667,34.1872,34.2203,18400.0
2010-08-12 11:45:00,51.65,51.7,51.63,51.66,17400.0,34.2203,34.2534,34.2071,34.2269,17400.0
2010-08-12 11:50:00,51.65,51.73,51.6,51.66,25300.0,34.2203,34.2733,34.1872,34.2269,25300.0
2010-08-12 11:55:00,51.66,51.68,51.57,51.58,29200.0,34.2269,34.2402,34.1673,34.1739,29200.0
2010-08-12 12:00:00,51.58,51.6,51.53,51.57,35700.0,34.1739,34.1872,34.1408,34.1673,35700.0
2010-08-12 12:05:00,51.57,51.62,51.57,51.61,25200.0,34.1673,34.2004,34.1673,34.1938,25200.0
2010-08-12 12:10:00,51.61,51.68,51.6,51.67,20300.0,34.1938,34.2402,34.1872,34.2336,20300.0
2010-08-12 12:15:00,51.66,51.79,51.66,51.74,20700.0,34.2269,34.3131,34.2269,34.2799,20700.0
2010-08-12 12:20:00,51.74,51.74,51.67,51.72,18300.0,34.2799,34.2799,34.2336,34.2667,18300.0
2010-08-12 12:25:00,51.72,51.82,51.72,51.81,35800.0,34.2667,34.3329,34.2667,34.3263,35800.0
2010-08-12 12:30:00,51.81,51.83,51.79,51.83,42000.0,34.3263,34.3396,34.3131,34.3396,42000.0
2010-08-12 12:35:00,51.82,51.83,51.77,51.82,29500.0,34.3329,34.3396,34.2998,34.3329,29500.0
2010-08-12 12:40:00,51.82,51.82,51.75,51.8,23400.0,34.3329,34.3329,34.2866,34.3197,23400.0
2010-08-12 12:45:00,51.81,51.87,51.8,51.86,30800.0,34.3263,34.3661,34.3197,34.3594,30800.0
2010-08-12 12:50:00,51.87,51.92,51.85,51.92,29700.0,34.3661,34.3992,34.3528,34.3992,29700.0
2010-08-12 12:55:00,51.92,51.96,51.88,51.89,30900.0,34.3992,34.4257,34.3727,34.3793,30900.0
2010-08-12 13:00:00,51.89,51.93,51.86,51.87,52600.0,34.3793,34.4058,34.3594,34.3661,52600.0
2010-08-12 13:05:00,51.87,51.87,51.75,51.76,19000.0,34.3661,34.3661,34.2866,34.2932,19000.0
2010-08-12 13:10:00,51.76,51.84,51.76,51.79,27700.0,34.2932,34.3462,34.2932,34.3131,27700.0
2010-08-12 13:15:00,51.79,51.79,51.73,51.73,19600.0,34.3131,34.3131,34.2733,34.2733,19600.0
2010-08-12 13:20:00,51.73,51.75,51.66,51.67,63900.0,34.2733,34.2866,34.2269,34.2336,63900.0
2010-08-12 13:25:00,51.66,51.71,51.62,51.7,26900.0,34.2269,34.2601,34.2004,34.2534,26900.0
2010-08-12 13:30:00,51.71,51.75,51.68,51.75,33500.0,34.2601,34.2866,34.2402,34.2866,33500.0
2010-08-12 13:35:00,51.75,51.82,51.74,51.75,27800.0,34.2866,34.3329,34.2799,34.2866,27800.0
2010-08-12 13:40:00,51.74,51.74,51.65,51.67,27300.0,34.2799,34.2799,34.2203,34.2336,27300.0
2010-08-12 13:45:00,51.66,51.67,51.62,51.62,20400.0,34.2269,34.2336,34.2004,34.2004,20400.0
2010-08-12 13:50:00,51.63,51.67,51.58,51.59,19500.0,34.2071,34.2336,34.1739,34.1806,19500.0
2010-08-12 13:55:00,51.6,51.62,51.57,51.6,27600.0,34.1872,34.2004,34.1673,34.1872,27600.0
2010-08-12 14:00:00,51.61,51.61,51.52,51.54,21600.0,34.1938,34.1938,34.1342,34.1474,21600.0
2010-08-12 14:05:00,51.54,51.64,51.53,51.63,23700.0,34.1474,34.2137,34.1408,34.2071,23700.0
2010-08-12 14:10:00,51.64,51.69,51.64,51.67,23300.0,34.2137,34.2468,34.2137,34.2336,23300.0
2010-08-12 14:15:00,51.67,51.74,51.64,51.65,24000.0,34.2336,34.2799,34.2137,34.2203,24000.0
2010-08-12 14:20:00,51.64,51.65,51.56,51.6,25400.0,34.2137,34.2203,34.1607,34.1872,25400.0
2010-08-12 14:25:00,51.63,51.69,51.56,51.67,51600.0,34.2071,34.2468,34.1607,34.2336,51600.0
2010-08-12 14:30:00,51.67,51.69,51.63,51.64,46800.0,34.2336,34.2468,34.2071,34.2137,46800.0
2010-08-12 14:35:00,51.63,51.63,51.51,51.62,37000.0,34.2071,34.2071,34.1276,34.2004,37000.0
2010-08-12 14:40:00,51.62,51.68,51.59,51.68,38900.0,34.2004,34.2402,34.1806,34.2402,38900.0
2010-08-12 14:45:00,51.68,51.7,51.64,51.69,80400.0,34.2402,34.2534,34.2137,34.2468,80400.0
2010-08-12 14:50:00,51.69,51.87,51.66,51.86,67300.0,34.2468,34.3661,34.2269,34.3594,67300.0
2010-08-12 14:55:00,51.86,51.86,51.72,51.72,38000.0,34.3594,34.3594,34.2667,34.2667,38000.0
2010-08-12 15:00:00,51.73,52.0,51.73,51.94,70200.0,34.2733,34.4522,34.2733,34.4124,70200.0
2010-08-12 15:05:00,51.94,51.96,51.88,51.92,48600.0,34.4124,34.4257,34.3727,34.3992,48600.0
2010-08-12 15:10:00,51.93,51.99,51.86,51.88,49300.0,34.4058,34.4456,34.3594,34.3727,49300.0
2010-08-12 15:15:00,51.88,51.92,51.8,51.82,48300.0,34.3727,34.3992,34.3197,34.3329,48300.0
2010-08-12 15:20:00,51.82,51.9,51.81,51.89,50100.0,34.3329,34.3859,34.3263,34.3793,50100.0
2010-08-12 15:25:00,51.89,51.89,51.78,51.84,71300.0,34.3793,34.3793,34.3064,34.3462,71300.0
2010-08-12 15:30:00,51.85,51.94,51.8,51.92,81100.0,34.3528,34.4124,34.3197,34.3992,81100.0
2010-08-12 15:35:00,51.92,51.94,51.86,51.9,70200.0,34.3992,34.4124,34.3594,34.3859,70200.0
2010-08-12 15:40:00,51.9,51.9,51.72,51.82,93400.0,34.3859,34.3859,34.2667,34.3329,93400.0
2010-08-12 15:45:00,51.82,51.91,51.8,51.87,118100.0,34.3329,34.3926,34.3197,34.3661,118100.0
2010-08-12 15:50:00,51.87,51.91,51.83,51.86,90000.0,34.3661,34.3926,34.3396,34.3594,90000.0
2010-08-12 15:55:00,51.86,51.91,51.82,51.83,122700.0,34.3594,34.3926,34.3329,34.3396,122700.0
2010-08-13 09:30:00,51.63,51.63,51.36,51.57,82700.0,34.2071,34.2071,34.0282,34.1673,82700.0
2010-08-13 09:35:00,51.57,51.66,51.34,51.38,76300.0,34.1673,34.2269,34.0149,34.0414,76300.0
2010-08-13 09:40:00,51.38,51.41,51.23,51.25,61800.0,34.0414,34.0613,33.942,33.9553,61800.0
2010-08-13 09:45:00,51.25,51.33,51.2,51.33,55400.0,33.9553,34.0083,33.9222,34.0083,55400.0
2010-08-13 09:50:00,51.31,51.31,51.16,51.29,62000.0,33.995,33.995,33.8957,33.9818,62000.0
2010-08-13 09:55:00,51.32,51.55,51.32,51.48,59900.0,34.0017,34.1541,34.0017,34.1077,59900.0
2010-08-13 10:00:00,51.49,51.52,51.37,51.45,63000.0,34.1143,34.1342,34.0348,34.0878,63000.0
2010-08-13 10:05:00,51.45,51.59,51.4,51.53,49200.0,34.0878,34.1806,34.0547,34.1408,49200.0
2010-08-13 10:10:00,51.51,51.52,51.41,51.47,37400.0,34.1276,34.1342,34.0613,34.101,37400.0
2010-08-13 10:15:00,51.48,51.62,51.47,51.48,37400.0,34.1077,34.2004,34.101,34.1077,37400.0
2010-08-13 10:20:00,51.47,51.57,51.4,51.43,64400.0,34.101,34.1673,34.0547,34.0745,64400.0
2010-08-13 10:25:00,51.42,51.42,51.32,51.37,47200.0,34.0679,34.0679,34.0017,34.0348,47200.0
2010-08-13 10:30:00,51.38,51.41,51.24,51.28,44700.0,34.0414,34.0613,33.9487,33.9752,44700.0
2010-08-13 10:35:00,51.28,51.33,51.25,51.32,47000.0,33.9752,34.0083,33.9553,34.0017,47000.0
2010-08-13 10:40:00,51.32,51.32,51.21,51.28,49900.0,34.0017,34.0017,33.9288,33.9752,49900.0
2010-08-13 10:45:00,51.27,51.32,51.2,51.21,34500.0,33.9685,34.0017,33.9222,33.9288,34500.0
2010-08-13 10:50:00,51.2,51.25,51.12,51.18,44800.0,33.9222,33.9553,33.8692,33.9089,44800.0
2010-08-13 10:55:00,51.19,51.21,51.08,51.18,75100.0,33.9155,33.9288,33.8427,33.9089,75100.0
2010-08-13 11:00:00,51.17,51.18,51.1,51.11,39100.0,33.9023,33.9089,33.8559,33.8625,39100.0
2010-08-13 11:05:00,51.11,51.18,51.1,51.16,33400.0,33.8625,33.9089,33.8559,33.8957,33400.0
2010-08-13 11:10:00,51.16,51.17,51.1,51.15,25700.0,33.8957,33.9023,33.8559,33.889,25700.0
2010-08-13 11:15:00,51.16,51.24,51.14,51.15,22300.0,33.8957,33.9487,33.8824,33.889,22300.0
2010-08-13 11:20:00,51.16,51.18,51.11,51.12,23900.0,33.8957,33.9089,33.8625,33.8692,23900.0
2010-08-13 11:25:00,51.12,51.2,51.12,51.18,50000.0,33.8692,33.9222,33.8692,33.9089,50000.0
2010-08-13 11:30:00,51.19,51.23,51.12,51.18,40400.0,33.9155,33.942,33.8692,33.9089,40400.0
2010-08-13 11:35:00,51.19,51.2,51.09,51.14,38900.0,33.9155,33.9222,33.8493,33.8824,38900.0
2010-08-13 11:40:00,51.14,51.23,51.13,51.23,22300.0,33.8824,33.942,33.8758,33.942,22300.0
2010-08-13 11:45:00,51.23,51.23,51.11,51.17,22800.0,33.942,33.942,33.8625,33.9023,22800.0
2010-08-13 11:50:00,51.18,51.19,51.15,51.15,13500.0,33.9089,33.9155,33.889,33.889,13500.0
2010-08-13 11:55:00,51.15,51.21,51.12,51.14,18600.0,33.889,33.9288,33.8692,33.8824,18600.0
2010-08-13 12:00:00,51.15,51.19,51.14,51.17,15300.0,33.889,33.9155,33.8824,33.9023,15300.0
2010-08-13 12:05:00,51.17,51.18,51.12,51.13,29700.0,33.9023,33.9089,33.8692,33.8758,29700.0
2010-08-13 12:10:00,51.13,51.14,51.06,51.07,25000.0,33.8758,33.8824,33.8294,33.836,25000.0
2010-08-13 12:15:00,51.06,51.07,51.02,51.03,39600.0,33.8294,33.836,33.8029,33.8095,39600.0
2010-08-13 12:20:00,51.03,51.04,50.99,51.0,57300.0,33.8095,33.8162,33.783,33.7897,57300.0
2010-08-13 12:25:00,50.99,51.02,50.99,51.01,41100.0,33.783,33.8029,33.783,33.7963,41100.0
2010-08-13 12:30:00,51.01,51.03,50.99,51.01,59400.0,33.7963,33.8095,33.783,33.7963,59400.0
2010-08-13 12:35:00,51.01,51.01,50.95,50.98,38500.0,33.7963,33.7963,33.7565,33.7764,38500.0
2010-08-13 12:40:00,50.97,50.98,50.95,50.96,34100.0,33.7698,33.7764,33.7565,33.7632,34100.0
2010-08-13 12:45:00,50.96,50.97,50.93,50.97,67500.0,33.7632,33.7698,33.7433,33.7698,67500.0
2010-08-13 12:50:00,50.96,50.97,50.92,50.95,34500.0,33.7632,33.7698,33.7367,33.7565,34500.0
2010-08-13 12:55:00,50.95,50.99,50.92,50.96,59000.0,33.7565,33.783,33.7367,33.7632,59000.0
2010-08-13 13:00:00,50.96,51.0,50.95,51.0,48900.0,33.7632,33.7897,33.7565,33.7897,48900.0
2010-08-13 13:05:00,51.0,51.0,50.93,50.93,27400.0,33.7897,33.7897,33.7433,33.7433,27400.0
2010-08-13 13:10:00,50.94,51.02,50.94,51.02,42400.0,33.7499,33.8029,33.7499,33.8029,42400.0
2010-08-13 13:15:00,51.01,51.02,50.93,51.02,36600.0,33.7963,33.8029,33.7433,33.8029,36600.0
2010-08-13 13:20:00,51.01,51.02,50.93,50.97,29300.0,33.7963,33.8029,33.7433,33.7698,29300.0
2010-08-13 13:25:00,50.97,50.99,50.96,50.97,30200.0,33.7698,33.783,33.7632,33.7698,30200.0
2010-08-13 13:30:00,50.97,50.98,50.94,50.95,17700.0,33.7698,33.7764,33.7499,33.7565,17700.0
2010-08-13 13:35:00,50.95,50.97,50.88,50.97,58800.0,33.7565,33.7698,33.7101,33.7698,58800.0
2010-08-13 13:40:00,50.97,51.0,50.95,50.95,19900.0,33.7698,33.7897,33.7565,33.7565,19900.0
2010-08-13 13:45:00,50.96,50.97,50.93,50.93,22800.0,33.7632,33.7698,33.7433,33.7433,22800.0
2010-08-13 13:50:00,50.94,50.98,50.93,50.94,17200.0,33.7499,33.7764,33.7433,33.7499,17200.0
2010-08-13 13:55:00,50.94,50.96,50.91,50.95,24200.0,33.7499,33.7632,33.73,33.7565,24200.0
2010-08-13 14:00:00,50.94,50.94,50.9,50.9,26900.0,33.7499,33.7499,33.7234,33.7234,26900.0
2010-08-13 14:05:00,50.89,50.92,50.88,50.89,42900.0,33.7168,33.7367,33.7101,33.7168,42900.0
2010-08-13 14:10:00,50.89,50.91,50.89,50.89,9700.0,33.7168,33.73,33.7168,33.7168,9700.0
2010-08-13 14:15:00,50.9,50.91,50.9,50.91,14300.0,33.7234,33.73,33.7234,33.73,14300.0
2010-08-13 14:20:00,50.91,50.91,50.85,50.88,49000.0,33.73,33.73,33.6903,33.7101,49000.0
2010-08-13 14:25:00,50.88,50.93,50.84,50.93,18300.0,33.7101,33.7433,33.6836,33.7433,18300.0
2010-08-13 14:30:00,50.92,50.95,50.88,50.91,33500.0,33.7367,33.7565,33.7101,33.73,33500.0
2010-08-13 14:35:00,50.91,50.91,50.82,50.82,25600.0,33.73,33.73,33.6704,33.6704,25600.0
2010-08-13 14:40:00,50.82,50.9,50.82,50.89,15300.0,33.6704,33.7234,33.6704,33.7168,15300.0
2010-08-13 14:45:00,50.89,50.9,50.8,50.82,22500.0,33.7168,33.7234,33.6571,33.6704,22500.0
2010-08-13 14:50:00,50.81,50.88,50.8,50.86,24700.0,33.6638,33.7101,33.6571,33.6969,24700.0
2010-08-13 14:55:00,50.87,50.92,50.83,50.9,22700.0,33.7035,33.7367,33.677,33.7234,22700.0
2010-08-13 15:00:00,50.9,50.93,50.88,50.92,28000.0,33.7234,33.7433,33.7101,33.7367,28000.0
2010-08-13 15:05:00,50.92,50.95,50.89,50.95,27300.0,33.7367,33.7565,33.7168,33.7565,27300.0
2010-08-13 15:10:00,50.94,50.95,50.91,50.92,36400.0,33.7499,33.7565,33.73,33.7367,36400.0
2010-08-13 15:15:00,50.92,50.92,50.88,50.91,20400.0,33.7367,33.7367,33.7101,33.73,20400.0
2010-08-13 15:20:00,50.92,50.94,50.87,50.87,51300.0,33.7367,33.7499,33.7035,33.7035,51300.0
2010-08-13 15:25:00,50.87,50.91,50.84,50.87,47600.0,33.7035,33.73,33.6836,33.7035,47600.0
2010-08-13 15:30:00,50.86,50.91,50.82,50.9,58400.0,33.6969,33.73,33.6704,33.7234,58400.0
2010-08-13 15:35:00,50.88,50.91,50.83,50.88,66900.0,33.7101,33.73,33.677,33.7101,66900.0
2010-08-13 15:40:00,50.88,50.91,50.81,50.82,86900.0,33.7101,33.73,33.6638,33.6704,86900.0
2010-08-13 15:45:00,50.81,50.82,50.74,50.82,108400.0,33.6638,33.6704,33.6174,33.6704,108400.0
2010-08-13 15:50:00,50.81,50.86,50.77,50.84,118000.0,33.6638,33.6969,33.6373,33.6836,118000.0
2010-08-13 15:55:00,50.84,50.87,50.79,50.82,215000.0,33.6836,33.7035,33.6505,33.6704,215000.0
2010-08-16 09:30:00,50.39,50.57,50.35,50.53,71000.0,33.3855,33.5048,33.359,33.4783,71000.0
2010-08-16 09:35:00,50.54,50.66,50.48,50.5,87000.0,33.4849,33.5644,33.4451,33.4584,87000.0
2010-08-16 09:40:00,50.52,50.63,50.5,50.54,82000.0,33.4716,33.5445,33.4584,33.4849,82000.0
2010-08-16 09:45:00,50.54,50.76,50.5,50.74,62500.0,33.4849,33.6306,33.4584,33.6174,62500.0
2010-08-16 09:50:00,50.73,50.77,50.68,50.75,24100.0,33.6108,33.6373,33.5776,33.624,24100.0
2010-08-16 09:55:00,50.74,50.85,50.66,50.8,25100.0,33.6174,33.6903,33.5644,33.6571,25100.0
2010-08-16 10:00:00,50.79,50.8,50.64,50.7,61300.0,33.6505,33.6571,33.5511,33.5909,61300.0
2010-08-16 10:05:00,50.69,50.84,50.67,50.77,84200.0,33.5843,33.6836,33.571,33.6373,84200.0
2010-08-16 10:10:00,50.77,50.88,50.76,50.79,33800.0,33.6373,33.7101,33.6306,33.6505,33800.0
2010-08-16 10:15:00,50.78,50.92,50.78,50.86,36800.0,33.6439,33.7367,33.6439,33.6969,36800.0
2010-08-16 10:20:00,50.86,50.88,50.77,50.79,29100.0,33.6969,33.7101,33.6373,33.6505,29100.0
2010-08-16 10:25:00,50.78,50.78,50.64,50.68,46000.0,33.6439,33.6439,33.5511,33.5776,46000.0
2010-08-16 10:30:00,50.69,50.82,50.69,50.79,30500.0,33.5843,33.6704,33.5843,33.6505,30500.0
2010-08-16 10:35:00,50.8,50.88,50.77,50.84,24400.0,33.6571,33.7101,33.6373,33.6836,24400.0
2010-08-16 10:40:00,50.85,50.9,50.83,50.9,27100.0,33.6903,33.7234,33.677,33.7234,27100.0
2010-08-16 10:45:00,50.9,50.9,50.76,50.76,29300.0,33.7234,33.7234,33.6306,33.6306,29300.0
2010-08-16 10:50:00,50.76,50.78,50.69,50.72,28400.0,33.6306,33.6439,33.5843,33.6041,28400.0
2010-08-16 10:55:00,50.72,50.77,50.67,50.7,38600.0,33.6041,33.6373,33.571,33.5909,38600.0
2010-08-16 11:00:00,50.7,50.74,50.64,50.65,36700.0,33.5909,33.6174,33.5511,33.5578,36700.0
2010-08-16 11:05:00,50.65,50.69,50.62,50.62,64000.0,33.5578,33.5843,33.5379,33.5379,64000.0
2010-08-16 11:10:00,50.63,50.77,50.63,50.72,21800.0,33.5445,33.6373,33.5445,33.6041,21800.0
2010-08-16 11:15:00,50.73,50.77,50.66,50.66,18000.0,33.6108,33.6373,33.5644,33.5644,18000.0
2010-08-16 11:20:00,50.67,50.72,50.67,50.7,23400.0,33.571,33.6041,33.571,33.5909,23400.0
2010-08-16 11:25:00,50.7,50.75,50.63,50.63,19000.0,33.5909,33.624,33.5445,33.5445,19000.0
2010-08-16 11:30:00,50.62,50.78,50.62,50.76,26300.0,33.5379,33.6439,33.5379,33.6306,26300.0
2010-08-16 11:35:00,50.75,50.8,50.72,50.75,22400.0,33.624,33.6571,33.6041,33.624,22400.0
2010-08-16 11:40:00,50.74,50.78,50.71,50.73,18900.0,33.6174,33.6439,33.5975,33.6108,18900.0
2010-08-16 11:45:00,50.73,50.79,50.7,50.71,22100.0,33.6108,33.6505,33.5909,33.5975,22100.0
2010-08-16 11:50:00,50.7,50.78,50.7,50.75,21500.0,33.5909,33.6439,33.5909,33.624,21500.0
2010-08-16 11:55:00,50.76,50.82,50.75,50.76,22900.0,33.6306,33.6704,33.624,33.6306,22900.0
2010-08-16 12:00:00,50.75,50.8,50.73,50.8,15000.0,33.624,33.6571,33.6108,33.6571,15000.0
2010-08-16 12:05:00,50.79,50.83,50.79,50.83,13900.0,33.6505,33.677,33.6505,33.677,13900.0
2010-08-16 12:10:00,50.82,50.82,50.76,50.76,10200.0,33.6704,33.6704,33.6306,33.6306,10200.0
2010-08-16 12:15:00,50.76,50.8,50.74,50.8,11500.0,33.6306,33.6571,33.6174,33.6571,11500.0
2010-08-16 12:20:00,50.79,50.81,50.76,50.76,31500.0,33.6505,33.6638,33.6306,33.6306,31500.0
2010-08-16 12:25:00,50.75,50.78,50.7,50.78,33300.0,33.624,33.6439,33.5909,33.6439,33300.0
2010-08-16 12:30:00,50.78,50.8,50.74,50.78,37300.0,33.6439,33.6571,33.6174,33.6439,37300.0
2010-08-16 12:35:00,50.79,50.84,50.78,50.84,22400.0,33.6505,33.6836,33.6439,33.6836,22400.0
2010-08-16 12:40:00,50.83,50.87,50.81,50.87,45500.0,33.677,33.7035,33.6638,33.7035,45500.0
2010-08-16 12:45:00,50.87,50.9,50.84,50.86,19500.0,33.7035,33.7234,33.6836,33.6969,19500.0
2010-08-16 12:50:00,50.85,50.89,50.83,50.87,17400.0,33.6903,33.7168,33.677,33.7035,17400.0
2010-08-16 12:55:00,50.86,50.89,50.82,50.82,18100.0,33.6969,33.7168,33.6704,33.6704,18100.0
2010-08-16 13:00:00,50.83,50.88,50.81,50.81,15200.0,33.677,33.7101,33.6638,33.6638,15200.0
2010-08-16 13:05:00,50.82,50.89,50.82,50.85,18200.0,33.6704,33.7168,33.6704,33.6903,18200.0
2010-08-16 13:10:00,50.86,50.89,50.82,50.82,24300.0,33.6969,33.7168,33.6704,33.6704,24300.0
2010-08-16 13:15:00,50.82,50.85,50.76,50.76,43600.0,33.6704,33.6903,33.6306,33.6306,43600.0
2010-08-16 13:20:00,50.76,50.78,50.72,50.75,35100.0,33.6306,33.6439,33.6041,33.624,35100.0
2010-08-16 13:25:00,50.75,50.77,50.71,50.72,24000.0,33.624,33.6373,33.5975,33.6041,24000.0
2010-08-16 13:30:00,50.72,50.78,50.71,50.75,21800.0,33.6041,33.6439,33.5975,33.624,21800.0
2010-08-16 13:35:00,50.74,50.74,50.7,50.73,18000.0,33.6174,33.6174,33.5909,33.6108,18000.0
2010-08-16 13:40:00,50.73,50.79,50.73,50.75,16000.0,33.6108,33.6505,33.6108,33.624,16000.0
2010-08-16 13:45:00,50.75,50.78,50.71,50.75,17200.0,33.624,33.6439,33.5975,33.624,17200.0
2010-08-16 13:50:00,50.74,50.75,50.66,50.67,25400.0,33.6174,33.624,33.5644,33.571,25400.0
2010-08-16 13:55:00,50.68,50.69,50.63,50.69,18600.0,33.5776,33.5843,33.5445,33.5843,18600.0
2010-08-16 14:00:00,50.69,50.75,50.68,50.72,25700.0,33.5843,33.624,33.5776,33.6041,25700.0
2010-08-16 14:05:00,50.73,50.74,50.65,50.65,28900.0,33.6108,33.6174,33.5578,33.5578,28900.0
2010-08-16 14:10:00,50.64,50.65,50.55,50.56,56800.0,33.5511,33.5578,33.4915,33.4981,56800.0
2010-08-16 14:15:00,50.56,50.61,50.54,50.59,20200.0,33.4981,33.5313,33.4849,33.518,20200.0
2010-08-16 14:20:00,50.6,50.65,50.6,50.62,12900.0,33.5246,33.5578,33.5246,33.5379,12900.0
2010-08-16 14:25:00,50.61,50.66,50.59,50.59,20300.0,33.5313,33.5644,33.518,33.518,20300.0
2010-08-16 14:30:00,50.58,50.61,50.57,50.57,17600.0,33.5114,33.5313,33.5048,33.5048,17600.0
2010-08-16 14:35:00,50.56,50.63,50.53,50.61,28000.0,33.4981,33.5445,33.4783,33.5313,28000.0
2010-08-16 14:40:00,50.61,50.61,50.53,50.59,31000.0,33.5313,33.5313,33.4783,33.518,31000.0
2010-08-16 14:45:00,50.59,50.66,50.59,50.6,30900.0,33.518,33.5644,33.518,33.5246,30900.0
2010-08-16 14:50:00,50.61,50.61,50.43,50.47,70500.0,33.5313,33.5313,33.412,33.4385,70500.0
2010-08-16 14:55:00,50.48,50.5,50.43,50.45,33300.0,33.4451,33.4584,33.412,33.4253,33300.0
2010-08-16 15:00:00,50.45,50.56,50.45,50.53,32100.0,33.4253,33.4981,33.4253,33.4783,32100.0
2010-08-16 15:05:00,50.53,50.56,50.47,50.53,30000.0,33.4783,33.4981,33.4385,33.4783,30000.0
2010-08-16 15:10:00,50.52,50.52,50.43,50.46,37200.0,33.4716,33.4716,33.412,33.4319,37200.0
2010-08-16 15:15:00,50.46,50.54,50.44,50.52,92500.0,33.4319,33.4849,33.4186,33.4716,92500.0
2010-08-16 15:20:00,50.53,50.53,50.46,50.49,76900.0,33.4783,33.4783,33.4319,33.4518,76900.0
2010-08-16 15:25:00,50.5,50.55,50.45,50.53,58200.0,33.4584,33.4915,33.4253,33.4783,58200.0
2010-08-16 15:30:00,50.53,50.59,50.52,50.59,51000.0,33.4783,33.518,33.4716,33.518,51000.0
2010-08-16 15:35:00,50.59,50.66,50.58,50.63,41700.0,33.518,33.5644,33.5114,33.5445,41700.0
2010-08-16 15:40:00,50.63,50.73,50.57,50.73,116200.0,33.5445,33.6108,33.5048,33.6108,116200.0
2010-08-16 15:45:00,50.73,50.77,50.64,50.65,155000.0,33.6108,33.6373,33.5511,33.5578,155000.0
2010-08-16 15:50:00,50.65,50.7,50.62,50.7,85600.0,33.5578,33.5909,33.5379,33.5909,85600.0
2010-08-16 15:55:00,50.7,50.73,50.69,50.72,101500.0,33.5909,33.6108,33.5843,33.6041,101500.0
2010-08-17 09:30:00,51.46,51.55,51.2,51.55,213100.0,34.0944,34.1541,33.9222,34.1541,213100.0
2010-08-17 09:35:00,51.54,51.65,51.2,51.33,123600.0,34.1474,34.2203,33.9222,34.0083,123600.0
2010-08-17 09:40:00,51.37,51.42,51.2,51.42,77500.0,34.0348,34.0679,33.9222,34.0679,77500.0
2010-08-17 09:45:00,51.41,51.44,51.32,51.34,75400.0,34.0613,34.0812,34.0017,34.0149,75400.0
2010-08-17 09:50:00,51.34,51.44,51.33,51.42,68200.0,34.0149,34.0812,34.0083,34.0679,68200.0
2010-08-17 09:55:00,51.41,51.44,51.35,51.43,54800.0,34.0613,34.0812,34.0215,34.0745,54800.0
2010-08-17 10:00:00,51.43,51.5,51.42,51.42,98400.0,34.0745,34.1209,34.0679,34.0679,98400.0
2010-08-17 10:05:00,51.42,51.43,51.35,51.37,54200.0,34.0679,34.0745,34.0215,34.0348,54200.0
2010-08-17 10:10:00,51.37,51.39,51.27,51.27,83600.0,34.0348,34.048,33.9685,33.9685,83600.0
2010-08-17 10:15:00,51.28,51.28,51.18,51.25,64200.0,33.9752,33.9752,33.9089,33.9553,64200.0
2010-08-17 10:20:00,51.25,51.28,51.22,51.24,69200.0,33.9553,33.9752,33.9354,33.9487,69200.0
2010-08-17 10:25:00,51.24,51.25,51.16,51.18,41600.0,33.9487,33.9553,33.8957,33.9089,41600.0
2010-08-17 10:30:00,51.19,51.29,51.19,51.29,41900.0,33.9155,33.9818,33.9155,33.9818,41900.0
2010-08-17 10:35:00,51.29,51.3,51.23,51.26,44700.0,33.9818,33.9884,33.942,33.9619,44700.0
2010-08-17 10:40:00,51.26,51.27,51.22,51.24,34300.0,33.9619,33.9685,33.9354,33.9487,34300.0
2010-08-17 10:45:00,51.24,51.29,51.23,51.28,54500.0,33.9487,33.9818,33.942,33.9752,54500.0
2010-08-17 10:50:00,51.29,51.29,51.2,51.23,79400.0,33.9818,33.9818,33.9222,33.942,79400.0
2010-08-17 10:55:00,51.24,51.29,51.22,51.26,157100.0,33.9487,33.9818,33.9354,33.9619,157100.0
2010-08-17 11:00:00,51.26,51.3,51.26,51.29,58600.0,33.9619,33.9884,33.9619,33.9818,58600.0
2010-08-17 11:05:00,51.29,51.35,51.27,51.35,75400.0,33.9818,34.0215,33.9685,34.0215,75400.0
2010-08-17 11:10:00,51.36,51.5,51.36,51.5,69600.0,34.0282,34.1209,34.0282,34.1209,69600.0
2010-08-17 11:15:00,51.5,51.51,51.47,51.51,55900.0,34.1209,34.1276,34.101,34.1276,55900.0
2010-08-17 11:20:00,51.5,51.53,51.47,51.52,49900.0,34.1209,34.1408,34.101,34.1342,49900.0
2010-08-17 11:25:00,51.52,51.55,51.48,51.49,42200.0,34.1342,34.1541,34.1077,34.1143,42200.0
2010-08-17 11:30:00,51.48,51.53,51.47,51.5,219500.0,34.1077,34.1408,34.101,34.1209,219500.0
2010-08-17 11:35:00,51.51,51.59,51.51,51.54,45000.0,34.1276,34.1806,34.1276,34.1474,45000.0
2010-08-17 11:40:00,51.54,51.55,51.45,51.46,24300.0,34.1474,34.1541,34.0878,34.0944,24300.0
2010-08-17 11:45:00,51.46,51.49,51.46,51.48,22600.0,34.0944,34.1143,34.0944,34.1077,22600.0
2010-08-17 11:50:00,51.48,51.5,51.44,51.49,36600.0,34.1077,34.1209,34.0812,34.1143,36600.0
2010-08-17 11:55:00,51.49,51.5,51.49,51.5,16000.0,34.1143,34.1209,34.1143,34.1209,16000.0
2010-08-17 12:00:00,51.5,51.5,51.48,51.49,27200.0,34.1209,34.1209,34.1077,34.1143,27200.0
2010-08-17 12:05:00,51.5,51.5,51.4,51.4,44400.0,34.1209,34.1209,34.0547,34.0547,44400.0
2010-08-17 12:10:00,51.41,51.42,51.38,51.38,52800.0,34.0613,34.0679,34.0414,34.0414,52800.0
2010-08-17 12:15:00,51.39,51.41,51.29,51.3,53900.0,34.048,34.0613,33.9818,33.9884,53900.0
2010-08-17 12:20:00,51.31,51.34,51.26,51.34,42600.0,33.995,34.0149,33.9619,34.0149,42600.0
2010-08-17 12:25:00,51.33,51.36,51.29,51.31,113700.0,34.0083,34.0282,33.9818,33.995,113700.0
2010-08-17 12:30:00,51.31,51.34,51.31,51.34,22200.0,33.995,34.0149,33.995,34.0149,22200.0
2010-08-17 12:35:00,51.34,51.37,51.33,51.35,50000.0,34.0149,34.0348,34.0083,34.0215,50000.0
2010-08-17 12:40:00,51.35,51.46,51.33,51.44,110800.0,34.0215,34.0944,34.0083,34.0812,110800.0
2010-08-17 12:45:00,51.44,51.47,51.4,51.46,31700.0,34.0812,34.101,34.0547,34.0944,31700.0
2010-08-17 12:50:00,51.47,51.47,51.33,51.34,49300.0,34.101,34.101,34.0083,34.0149,49300.0
2010-08-17 12:55:00,51.33,51.39,51.32,51.38,44700.0,34.0083,34.048,34.0017,34.0414,44700.0
2010-08-17 13:00:00,51.38,51.46,51.37,51.41,79700.0,34.0414,34.0944,34.0348,34.0613,79700.0
2010-08-17 13:05:00,51.41,51.41,51.35,51.38,52500.0,34.0613,34.0613,34.0215,34.0414,52500.0
2010-08-17 13:10:00,51.39,51.42,51.38,51.41,219600.0,34.048,34.0679,34.0414,34.0613,219600.0
2010-08-17 13:15:00,51.42,51.52,51.42,51.48,37600.0,34.0679,34.1342,34.0679,34.1077,37600.0
2010-08-17 13:20:00,51.48,51.5,51.4,51.44,55600.0,34.1077,34.1209,34.0547,34.0812,55600.0
2010-08-17 13:25:00,51.44,51.46,51.43,51.46,36100.0,34.0812,34.0944,34.0745,34.0944,36100.0
2010-08-17 13:30:00,51.46,51.58,51.45,51.57,82200.0,34.0944,34.1739,34.0878,34.1673,82200.0
2010-08-17 13:35:00,51.56,51.6,51.54,51.6,53700.0,34.1607,34.1872,34.1474,34.1872,53700.0
2010-08-17 13:40:00,51.6,51.61,51.58,51.6,124000.0,34.1872,34.1938,34.1739,34.1872,124000.0
2010-08-17 13:45:00,51.6,51.61,51.53,51.55,150100.0,34.1872,34.1938,34.1408,34.1541,150100.0
2010-08-17 13:50:00,51.54,51.54,51.42,51.43,35700.0,34.1474,34.1474,34.0679,34.0745,35700.0
2010-08-17 13:55:00,51.43,51.43,51.37,51.4,36800.0,34.0745,34.0745,34.0348,34.0547,36800.0
2010-08-17 14:00:00,51.41,51.48,51.41,51.47,35300.0,34.0613,34.1077,34.0613,34.101,35300.0
2010-08-17 14:05:00,51.47,51.47,51.39,51.41,39800.0,34.101,34.101,34.048,34.0613,39800.0
2010-08-17 14:10:00,51.41,51.44,51.34,51.34,40300.0,34.0613,34.0812,34.0149,34.0149,40300.0
2010-08-17 14:15:00,51.35,51.36,51.32,51.34,32500.0,34.0215,34.0282,34.0017,34.0149,32500.0
2010-08-17 14:20:00,51.33,51.38,51.32,51.37,59400.0,34.0083,34.0414,34.0017,34.0348,59400.0
2010-08-17 14:25:00,51.37,51.38,51.32,51.32,54500.0,34.0348,34.0414,34.0017,34.0017,54500.0
2010-08-17 14:30:00,51.33,51.34,51.32,51.33,28200.0,34.0083,34.0149,34.0017,34.0083,28200.0
2010-08-17 14:35:00,51.32,51.35,51.29,51.29,51300.0,34.0017,34.0215,33.9818,33.9818,51300.0
2010-08-17 14:40:00,51.3,51.3,51.25,51.3,54300.0,33.9884,33.9884,33.9553,33.9884,54300.0
2010-08-17 14:45:00,51.29,51.31,51.27,51.31,54400.0,33.9818,33.995,33.9685,33.995,54400.0
2010-08-17 14:50:00,51.31,51.34,51.3,51.33,44600.0,33.995,34.0149,33.9884,34.0083,44600.0
2010-08-17 14:55:00,51.33,51.33,51.24,51.24,31100.0,34.0083,34.0083,33.9487,33.9487,31100.0
2010-08-17 15:00:00,51.25,51.25,51.24,51.25,34800.0,33.9553,33.9553,33.9487,33.9553,34800.0
2010-08-17 15:05:00,51.24,51.27,51.2,51.25,81800.0,33.9487,33.9685,33.9222,33.9553,81800.0
2010-08-17 15:10:00,51.26,51.26,51.21,51.23,83200.0,33.9619,33.9619,33.9288,33.942,83200.0
2010-08-17 15:15:00,51.22,51.22,51.19,51.2,55100.0,33.9354,33.9354,33.9155,33.9222,55100.0
2010-08-17 15:20:00,51.2,51.26,51.2,51.26,130700.0,33.9222,33.9619,33.9222,33.9619,130700.0
2010-08-17 15:25:00,51.26,51.26,51.22,51.23,66300.0,33.9619,33.9619,33.9354,33.942,66300.0
2010-08-17 15:30:00,51.24,51.24,51.22,51.22,43600.0,33.9487,33.9487,33.9354,33.9354,43600.0
2010-08-17 15:35:00,51.22,51.22,51.13,51.14,129300.0,33.9354,33.9354,33.8758,33.8824,129300.0
2010-08-17 15:40:00,51.15,51.16,51.05,51.13,156100.0,33.889,33.8957,33.8228,33.8758,156100.0
2010-08-17 15:45:00,51.12,51.12,51.03,51.04,112100.0,33.8692,33.8692,33.8095,33.8162,112100.0
2010-08-17 15:50:00,51.03,51.08,51.01,51.01,184800.0,33.8095,33.8427,33.7963,33.7963,184800.0
2010-08-17 15:55:00,51.02,51.03,50.91,50.95,288800.0,33.8029,33.8095,33.73,33.7565,288800.0
2010-08-18 09:30:00,49.37,49.82,49.37,49.65,884300.0,32.8671,33.1667,32.8671,33.0535,884300.0
2010-08-18 09:35:00,49.65,50.18,49.62,49.98,431900.0,33.0535,33.4064,33.0336,33.2732,431900.0
2010-08-18 09:40:00,49.97,50.35,49.91,50.0,504300.0,33.2666,33.5195,33.2266,33.2865,504300.0
2010-08-18 09:45:00,50.02,50.2,49.87,49.92,280700.0,33.2998,33.4197,33.2,33.2333,280700.0
2010-08-18 09:50:00,49.92,50.14,49.81,50.05,228600.0,33.2333,33.3797,33.16,33.3198,228600.0
2010-08-18 09:55:00,50.06,50.25,50.01,50.06,141000.0,33.3265,33.453,33.2932,33.3265,141000.0
2010-08-18 10:00:00,50.07,50.1,49.96,50.01,276100.0,33.3331,33.3531,33.2599,33.2932,276100.0
2010-08-18 10:05:00,50.01,50.04,49.82,49.83,271100.0,33.2932,33.3132,33.1667,33.1734,271100.0
2010-08-18 10:10:00,49.82,50.2,49.8,50.0,225000.0,33.1667,33.4197,33.1534,33.2865,225000.0
2010-08-18 10:15:00,50.02,50.13,49.97,49.97,73700.0,33.2998,33.3731,33.2666,33.2666,73700.0
2010-08-18 10:20:00,49.98,50.15,49.96,50.09,117100.0,33.2732,33.3864,33.2599,33.3464,117100.0
2010-08-18 10:25:00,50.1,50.42,50.04,50.35,391300.0,33.3531,33.5661,33.3132,33.5195,391300.0
2010-08-18 10:30:00,50.36,50.38,50.12,50.14,141100.0,33.5262,33.5395,33.3664,33.3797,141100.0
2010-08-18 10:35:00,50.12,50.2,50.06,50.14,99300.0,33.3664,33.4197,33.3265,33.3797,99300.0
2010-08-18 10:40:00,50.13,50.25,50.12,50.16,124600.0,33.3731,33.453,33.3664,33.393,124600.0
2010-08-18 10:45:00,50.16,50.17,50.05,50.06,219800.0,33.393,33.3997,33.3198,33.3265,219800.0
2010-08-18 10:50:00,50.06,50.22,50.02,50.15,182300.0,33.3265,33.433,33.2998,33.3864,182300.0
2010-08-18 10:55:00,50.15,51.35,50.14,51.28,1089600.0,33.3864,34.1853,33.3797,34.1387,1089600.0
2010-08-18 11:00:00,51.29,51.67,51.04,51.66,951400.0,34.1453,34.3983,33.9789,34.3916,951400.0
2010-08-18 11:05:00,51.67,51.81,51.39,51.43,773000.0,34.3983,34.4915,34.2119,34.2385,773000.0
2010-08-18 11:10:00,51.43,51.67,51.4,51.65,492300.0,34.2385,34.3983,34.2186,34.385,492300.0
2010-08-18 11:15:00,51.65,51.68,51.28,51.46,501400.0,34.385,34.405,34.1387,34.2585,501400.0
2010-08-18 11:20:00,51.46,51.56,51.42,51.53,130200.0,34.2585,34.3251,34.2319,34.3051,130200.0
2010-08-18 11:25:00,51.54,51.79,51.49,51.66,279400.0,34.3118,34.4782,34.2785,34.3916,279400.0
2010-08-18 11:30:00,51.66,51.79,51.56,51.62,333700.0,34.3916,34.4782,34.3251,34.365,333700.0
2010-08-18 11:35:00,51.62,51.65,51.47,51.51,122400.0,34.365,34.385,34.2652,34.2918,122400.0
2010-08-18 11:40:00,51.52,51.66,51.5,51.63,125400.0,34.2984,34.3916,34.2851,34.3717,125400.0
2010-08-18 11:45:00,51.63,52.0,51.54,51.94,313900.0,34.3717,34.618,34.3118,34.578,313900.0
2010-08-18 11:50:00,51.94,51.96,51.8,51.93,169700.0,34.578,34.5914,34.4848,34.5714,169700.0
2010-08-18 11:55:00,51.94,51.94,51.85,51.9,84700.0,34.578,34.578,34.5181,34.5514,84700.0
2010-08-18 12:00:00,51.9,51.9,51.83,51.85,202000.0,34.5514,34.5514,34.5048,34.5181,202000.0
2010-08-18 12:05:00,51.85,51.89,51.85,51.89,77800.0,34.5181,34.5448,34.5181,34.5448,77800.0
2010-08-18 12:10:00,51.89,52.12,51.88,52.08,233800.0,34.5448,34.6979,34.5381,34.6713,233800.0
2010-08-18 12:15:00,52.08,52.24,52.0,52.24,161800.0,34.6713,34.7778,34.618,34.7778,161800.0
2010-08-18 12:20:00,52.24,52.32,52.1,52.11,298400.0,34.7778,34.831,34.6846,34.6912,298400.0
2010-08-18 12:25:00,52.11,52.28,52.11,52.28,51600.0,34.6912,34.8044,34.6912,34.8044,51600.0
2010-08-18 12:30:00,52.28,52.29,52.05,52.08,92800.0,34.8044,34.8111,34.6513,34.6713,92800.0
2010-08-18 12:35:00,52.08,52.08,51.96,52.01,76100.0,34.6713,34.6713,34.5914,34.6246,76100.0
2010-08-18 12:40:00,52.02,52.15,52.02,52.09,40900.0,34.6313,34.7179,34.6313,34.6779,40900.0
2010-08-18 12:45:00,52.09,52.09,51.95,52.06,55900.0,34.6779,34.6779,34.5847,34.6579,55900.0
2010-08-18 12:50:00,52.07,52.2,52.02,52.17,66400.0,34.6646,34.7511,34.6313,34.7312,66400.0
2010-08-18 12:55:00,52.18,52.22,52.08,52.1,48500.0,34.7378,34.7645,34.6713,34.6846,48500.0
2010-08-18 13:00:00,52.11,52.19,52.02,52.15,78700.0,34.6912,34.7445,34.6313,34.7179,78700.0
2010-08-18 13:05:00,52.15,52.15,52.06,52.1,83600.0,34.7179,34.7179,34.6579,34.6846,83600.0
2010-08-18 13:10:00,52.11,52.2,52.1,52.15,177300.0,34.6912,34.7511,34.6846,34.7179,177300.0
2010-08-18 13:15:00,52.14,52.27,52.13,52.23,65400.0,34.7112,34.7977,34.7045,34.7711,65400.0
2010-08-18 13:20:00,52.22,52.22,52.17,52.17,32900.0,34.7645,34.7645,34.7312,34.7312,32900.0
2010-08-18 13:25:00,52.17,52.21,52.17,52.19,38200.0,34.7312,34.7578,34.7312,34.7445,38200.0
2010-08-18 13:30:00,52.19,52.26,52.18,52.24,32100.0,34.7445,34.7911,34.7378,34.7778,32100.0
2010-08-18 13:35:00,52.23,52.3,52.15,52.17,66800.0,34.7711,34.8177,34.7179,34.7312,66800.0
2010-08-18 13:40:00,52.16,52.26,52.12,52.19,139600.0,34.7245,34.7911,34.6979,34.7445,139600.0
2010-08-18 13:45:00,52.19,52.29,52.19,52.25,79100.0,34.7445,34.8111,34.7445,34.7844,79100.0
2010-08-18 13:50:00,52.25,52.26,52.2,52.2,62000.0,34.7844,34.7911,34.7511,34.7511,62000.0
2010-08-18 13:55:00,52.2,52.21,52.13,52.16,45400.0,34.7511,34.7578,34.7045,34.7245,45400.0
2010-08-18 14:00:00,52.16,52.26,52.16,52.2,95500.0,34.7245,34.7911,34.7245,34.7511,95500.0
2010-08-18 14:05:00,52.19,52.21,52.15,52.19,99000.0,34.7445,34.7578,34.7179,34.7445,99000.0
2010-08-18 14:10:00,52.18,52.18,52.08,52.13,122600.0,34.7378,34.7378,34.6713,34.7045,122600.0
2010-08-18 14:15:00,52.14,52.15,52.12,52.14,68200.0,34.7112,34.7179,34.6979,34.7112,68200.0
2010-08-18 14:20:00,52.13,52.16,52.07,52.09,48200.0,34.7045,34.7245,34.6646,34.6779,48200.0
2010-08-18 14:25:00,52.1,52.23,52.09,52.17,78100.0,34.6846,34.7711,34.6779,34.7312,78100.0
2010-08-18 14:30:00,52.17,52.19,52.11,52.12,58400.0,34.7312,34.7445,34.6912,34.6979,58400.0
2010-08-18 14:35:00,52.12,52.14,52.03,52.06,56200.0,34.6979,34.7112,34.638,34.6579,56200.0
2010-08-18 14:40:00,52.05,52.14,52.01,52.01,62600.0,34.6513,34.7112,34.6246,34.6246,62600.0
2010-08-18 14:45:00,52.02,52.1,52.0,52.07,55700.0,34.6313,34.6846,34.618,34.6646,55700.0
2010-08-18 14:50:00,52.07,52.08,52.0,52.02,67200.0,34.6646,34.6713,34.618,34.6313,67200.0
2010-08-18 14:55:00,52.03,52.08,52.0,52.06,45500.0,34.638,34.6713,34.618,34.6579,45500.0
2010-08-18 15:00:00,52.05,52.09,52.01,52.02,60400.0,34.6513,34.6779,34.6246,34.6313,60400.0
2010-08-18 15:05:00,52.03,52.05,51.96,52.0,160300.0,34.638,34.6513,34.5914,34.618,160300.0
2010-08-18 15:10:00,52.0,52.06,51.99,51.99,143800.0,34.618,34.6579,34.6113,34.6113,143800.0
2010-08-18 15:15:00,51.99,52.05,51.98,52.05,86200.0,34.6113,34.6513,34.6047,34.6513,86200.0
2010-08-18 15:20:00,52.05,52.09,51.98,52.03,182600.0,34.6513,34.6779,34.6047,34.638,182600.0
2010-08-18 15:25:00,52.03,52.05,51.96,51.99,119200.0,34.638,34.6513,34.5914,34.6113,119200.0
2010-08-18 15:30:00,51.99,52.07,51.96,52.06,217500.0,34.6113,34.6646,34.5914,34.6579,217500.0
2010-08-18 15:35:00,52.07,52.09,51.99,52.01,207300.0,34.6646,34.6779,34.6113,34.6246,207300.0
2010-08-18 15:40:00,52.01,52.01,51.92,51.99,202100.0,34.6246,34.6246,34.5647,34.6113,202100.0
2010-08-18 15:45:00,52.0,52.02,51.96,51.98,166400.0,34.618,34.6313,34.5914,34.6047,166400.0
2010-08-18 15:50:00,51.99,52.04,51.98,52.04,297000.0,34.6113,34.6446,34.6047,34.6446,297000.0
2010-08-18 15:55:00,52.05,52.05,51.91,51.91,442600.0,34.6513,34.6513,34.5581,34.5581,442600.0
2010-08-19 09:30:00,51.86,51.98,51.5,51.75,255100.0,34.5248,34.6047,34.2851,34.4516,255100.0
2010-08-19 09:35:00,51.78,51.95,51.76,51.91,97300.0,34.4715,34.5847,34.4582,34.5581,97300.0
2010-08-19 09:40:00,51.91,52.07,51.88,52.02,145200.0,34.5581,34.6646,34.5381,34.6313,145200.0
2010-08-19 09:45:00,52.03,52.03,51.79,51.93,65700.0,34.638,34.638,34.4782,34.5714,65700.0
2010-08-19 09:50:00,51.92,51.92,51.75,51.84,168500.0,34.5647,34.5647,34.4516,34.5115,168500.0
2010-08-19 09:55:00,51.85,51.89,51.71,51.87,146900.0,34.5181,34.5448,34.4249,34.5314,146900.0
2010-08-19 10:00:00,51.87,51.87,51.42,51.49,233100.0,34.5314,34.5314,34.2319,34.2785,233100.0
2010-08-19 10:05:00,51.49,51.53,51.31,51.51,255800.0,34.2785,34.3051,34.1586,34.2918,255800.0
2010-08-19 10:10:00,51.51,51.87,51.5,51.82,123400.0,34.2918,34.5314,34.2851,34.4982,123400.0
2010-08-19 10:15:00,51.82,52.04,51.78,52.0,62100.0,34.4982,34.6446,34.4715,34.618,62100.0
2010-08-19 10:20:00,52.01,52.01,51.9,51.93,123300.0,34.6246,34.6246,34.5514,34.5714,123300.0
2010-08-19 10:25:00,51.94,51.94,51.85,51.89,76000.0,34.578,34.578,34.5181,34.5448,76000.0
2010-08-19 10:30:00,51.89,51.96,51.83,51.92,108400.0,34.5448,34.5914,34.5048,34.5647,108400.0
2010-08-19 10:35:00,51.92,51.95,51.78,51.82,88600.0,34.5647,34.5847,34.4715,34.4982,88600.0
2010-08-19 10:40:00,51.83,51.98,51.79,51.9,219700.0,34.5048,34.6047,34.4782,34.5514,219700.0
2010-08-19 10:45:00,51.91,51.93,51.83,51.86,79400.0,34.5581,34.5714,34.5048,34.5248,79400.0
2010-08-19 10:50:00,51.86,51.93,51.84,51.9,130300.0,34.5248,34.5714,34.5115,34.5514,130300.0
2010-08-19 10:55:00,51.9,51.92,51.84,51.9,128900.0,34.5514,34.5647,34.5115,34.5514,128900.0
2010-08-19 11:00:00,51.91,51.97,51.88,51.89,98500.0,34.5581,34.598,34.5381,34.5448,98500.0
2010-08-19 11:05:00,51.9,51.98,51.89,51.93,99500.0,34.5514,34.6047,34.5448,34.5714,99500.0
2010-08-19 11:10:00,51.94,51.95,51.87,51.87,65300.0,34.578,34.5847,34.5314,34.5314,65300.0
2010-08-19 11:15:00,51.88,51.91,51.85,51.89,39200.0,34.5381,34.5581,34.5181,34.5448,39200.0
2010-08-19 11:20:00,51.88,51.9,51.85,51.85,54600.0,34.5381,34.5514,34.5181,34.5181,54600.0
2010-08-19 11:25:00,51.85,51.91,51.85,51.9,51300.0,34.5181,34.5581,34.5181,34.5514,51300.0
2010-08-19 11:30:00,51.9,51.9,51.75,51.79,102500.0,34.5514,34.5514,34.4516,34.4782,102500.0
2010-08-19 11:35:00,51.79,51.79,51.66,51.7,69500.0,34.4782,34.4782,34.3916,34.4183,69500.0
2010-08-19 11:40:00,51.71,51.76,51.62,51.65,89400.0,34.4249,34.4582,34.365,34.385,89400.0
2010-08-19 11:45:00,51.66,51.7,51.6,51.67,52400.0,34.3916,34.4183,34.3517,34.3983,52400.0
2010-08-19 11:50:00,51.68,51.68,51.5,51.5,95600.0,34.405,34.405,34.2851,34.2851,95600.0
2010-08-19 11:55:00,51.5,51.56,51.4,51.56,51700.0,34.2851,34.3251,34.2186,34.3251,51700.0
2010-08-19 12:00:00,51.56,51.68,51.54,51.68,55000.0,34.3251,34.405,34.3118,34.405,55000.0
2010-08-19 12:05:00,51.68,51.75,51.64,51.75,30200.0,34.405,34.4516,34.3783,34.4516,30200.0
2010-08-19 12:10:00,51.75,51.75,51.63,51.64,27700.0,34.4516,34.4516,34.3717,34.3783,27700.0
2010-08-19 12:15:00,51.64,51.74,51.61,51.74,26100.0,34.3783,34.4449,34.3584,34.4449,26100.0
2010-08-19 12:20:00,51.74,51.79,51.74,51.75,23500.0,34.4449,34.4782,34.4449,34.4516,23500.0
2010-08-19 12:25:00,51.75,51.76,51.71,51.73,31500.0,34.4516,34.4582,34.4249,34.4382,31500.0
2010-08-19 12:30:00,51.73,51.89,51.72,51.88,51200.0,34.4382,34.5448,34.4316,34.5381,51200.0
2010-08-19 12:35:00,51.88,51.9,51.85,51.86,34100.0,34.5381,34.5514,34.5181,34.5248,34100.0
2010-08-19 12:40:00,51.86,51.89,51.85,51.85,44000.0,34.5248,34.5448,34.5181,34.5181,44000.0
2010-08-19 12:45:00,51.86,51.91,51.84,51.85,29400.0,34.5248,34.5581,34.5115,34.5181,29400.0
2010-08-19 12:50:00,51.85,51.86,51.8,51.83,54500.0,34.5181,34.5248,34.4848,34.5048,54500.0
2010-08-19 12:55:00,51.83,51.87,51.81,51.87,54100.0,34.5048,34.5314,34.4915,34.5314,54100.0
2010-08-19 13:00:00,51.89,51.93,51.84,51.84,57000.0,34.5448,34.5714,34.5115,34.5115,57000.0
2010-08-19 13:05:00,51.84,51.86,51.82,51.85,56800.0,34.5115,34.5248,34.4982,34.5181,56800.0
2010-08-19 13:10:00,51.85,51.87,51.82,51.85,146000.0,34.5181,34.5314,34.4982,34.5181,146000.0
2010-08-19 13:15:00,51.85,51.87,51.81,51.86,53000.0,34.5181,34.5314,34.4915,34.5248,53000.0
2010-08-19 13:20:00,51.86,51.9,51.84,51.88,71700.0,34.5248,34.5514,34.5115,34.5381,71700.0
2010-08-19 13:25:00,51.89,51.9,51.86,51.88,35300.0,34.5448,34.5514,34.5248,34.5381,35300.0
2010-08-19 13:30:00,51.88,51.95,51.88,51.95,82200.0,34.5381,34.5847,34.5381,34.5847,82200.0
2010-08-19 13:35:00,51.94,51.94,51.85,51.86,54700.0,34.578,34.578,34.5181,34.5248,54700.0
2010-08-19 13:40:00,51.85,51.88,51.83,51.86,87000.0,34.5181,34.5381,34.5048,34.5248,87000.0
2010-08-19 13:45:00,51.86,51.93,51.86,51.93,31500.0,34.5248,34.5714,34.5248,34.5714,31500.0
2010-08-19 13:50:00,51.92,51.92,51.87,51.91,21900.0,34.5647,34.5647,34.5314,34.5581,21900.0
2010-08-19 13:55:00,51.91,51.93,51.89,51.9,36500.0,34.5581,34.5714,34.5448,34.5514,36500.0
2010-08-19 14:00:00,51.9,51.9,51.77,51.82,63200.0,34.5514,34.5514,34.4649,34.4982,63200.0
2010-08-19 14:05:00,51.82,51.88,51.8,51.87,50700.0,34.4982,34.5381,34.4848,34.5314,50700.0
2010-08-19 14:10:00,51.87,51.91,51.87,51.88,41500.0,34.5314,34.5581,34.5314,34.5381,41500.0
2010-08-19 14:15:00,51.9,51.91,51.86,51.9,42700.0,34.5514,34.5581,34.5248,34.5514,42700.0
2010-08-19 14:20:00,51.9,51.95,51.9,51.94,57100.0,34.5514,34.5847,34.5514,34.578,57100.0
2010-08-19 14:25:00,51.95,51.95,51.9,51.95,61000.0,34.5847,34.5847,34.5514,34.5847,61000.0
2010-08-19 14:30:00,51.95,52.05,51.94,52.02,136100.0,34.5847,34.6513,34.578,34.6313,136100.0
2010-08-19 14:35:00,52.01,52.02,51.95,52.01,98700.0,34.6246,34.6313,34.5847,34.6246,98700.0
2010-08-19 14:40:00,52.01,52.01,51.92,51.97,145600.0,34.6246,34.6246,34.5647,34.598,145600.0
2010-08-19 14:45:00,51.96,51.97,51.93,51.95,62300.0,34.5914,34.598,34.5714,34.5847,62300.0
2010-08-19 14:50:00,51.95,51.96,51.89,51.95,335400.0,34.5847,34.5914,34.5448,34.5847,335400.0
2010-08-19 14:55:00,51.95,51.96,51.92,51.93,100600.0,34.5847,34.5914,34.5647,34.5714,100600.0
2010-08-19 15:00:00,51.93,51.94,51.9,51.91,89700.0,34.5714,34.578,34.5514,34.5581,89700.0
2010-08-19 15:05:00,51.92,51.94,51.88,51.88,79600.0,34.5647,34.578,34.5381,34.5381,79600.0
2010-08-19 15:10:00,51.88,51.99,51.88,51.98,55400.0,34.5381,34.6113,34.5381,34.6047,55400.0
2010-08-19 15:15:00,51.98,52.12,51.97,52.03,362500.0,34.6047,34.6979,34.598,34.638,362500.0
2010-08-19 15:20:00,52.03,52.07,51.96,52.07,129800.0,34.638,34.6646,34.5914,34.6646,129800.0
2010-08-19 15:25:00,52.07,52.07,51.97,51.97,115600.0,34.6646,34.6646,34.598,34.598,115600.0
2010-08-19 15:30:00,51.97,52.03,51.96,52.03,153200.0,34.598,34.638,34.5914,34.638,153200.0
2010-08-19 15:35:00,52.03,52.03,51.96,51.97,168500.0,34.638,34.638,34.5914,34.598,168500.0
2010-08-19 15:40:00,51.97,52.0,51.9,51.96,132300.0,34.598,34.618,34.5514,34.5914,132300.0
2010-08-19 15:45:00,51.96,51.96,51.89,51.93,196200.0,34.5914,34.5914,34.5448,34.5714,196200.0
2010-08-19 15:50:00,51.93,51.94,51.87,51.93,320900.0,34.5714,34.578,34.5314,34.5714,320900.0
2010-08-19 15:55:00,51.93,51.97,51.85,51.86,398800.0,34.5714,34.598,34.5181,34.5248,398800.0
2010-08-20 09:30:00,51.68,51.9,51.65,51.9,684600.0,34.405,34.5514,34.385,34.5514,684600.0
2010-08-20 09:35:00,51.88,51.99,51.85,51.9,92400.0,34.5381,34.6113,34.5181,34.5514,92400.0
2010-08-20 09:40:00,51.88,51.95,51.84,51.9,54800.0,34.5381,34.5847,34.5115,34.5514,54800.0
2010-08-20 09:45:00,51.9,51.94,51.86,51.89,160800.0,34.5514,34.578,34.5248,34.5448,160800.0
2010-08-20 09:50:00,51.9,51.96,51.89,51.94,134100.0,34.5514,34.5914,34.5448,34.578,134100.0
2010-08-20 09:55:00,51.94,52.09,51.93,52.04,115700.0,34.578,34.6779,34.5714,34.6446,115700.0
2010-08-20 10:00:00,52.03,52.26,52.02,52.25,124000.0,34.638,34.7911,34.6313,34.7844,124000.0
2010-08-20 10:05:00,52.25,52.31,52.22,52.27,234900.0,34.7844,34.8244,34.7645,34.7977,234900.0
2010-08-20 10:10:00,52.28,52.29,52.06,52.13,101000.0,34.8044,34.8111,34.6579,34.7045,101000.0
2010-08-20 10:15:00,52.13,52.2,52.1,52.13,55800.0,34.7045,34.7511,34.6846,34.7045,55800.0
2010-08-20 10:20:00,52.13,52.17,52.1,52.15,49200.0,34.7045,34.7312,34.6846,34.7179,49200.0
2010-08-20 10:25:00,52.14,52.15,52.1,52.13,42700.0,34.7112,34.7179,34.6846,34.7045,42700.0
2010-08-20 10:30:00,52.13,52.16,52.1,52.13,50800.0,34.7045,34.7245,34.6846,34.7045,50800.0
2010-08-20 10:35:00,52.11,52.24,52.1,52.2,117900.0,34.6912,34.7778,34.6846,34.7511,117900.0
2010-08-20 10:40:00,52.21,52.28,52.19,52.2,36600.0,34.7578,34.8044,34.7445,34.7511,36600.0
2010-08-20 10:45:00,52.2,52.24,52.17,52.24,55700.0,34.7511,34.7778,34.7312,34.7778,55700.0
2010-08-20 10:50:00,52.23,52.27,52.2,52.25,81600.0,34.7711,34.7977,34.7511,34.7844,81600.0
2010-08-20 10:55:00,52.25,52.27,52.21,52.24,46300.0,34.7844,34.7977,34.7578,34.7778,46300.0
2010-08-20 11:00:00,52.23,52.27,52.2,52.2,26400.0,34.7711,34.7977,34.7511,34.7511,26400.0
2010-08-20 11:05:00,52.2,52.27,52.14,52.24,61700.0,34.7511,34.7977,34.7112,34.7778,61700.0
2010-08-20 11:10:00,52.23,52.23,52.18,52.22,47400.0,34.7711,34.7711,34.7378,34.7645,47400.0
2010-08-20 11:15:00,52.22,52.25,52.19,52.23,42500.0,34.7645,34.7844,34.7445,34.7711,42500.0
2010-08-20 11:20:00,52.24,52.29,52.23,52.25,62400.0,34.7778,34.8111,34.7711,34.7844,62400.0
2010-08-20 11:25:00,52.26,52.26,52.16,52.21,68200.0,34.7911,34.7911,34.7245,34.7578,68200.0
2010-08-20 11:30:00,52.21,52.22,52.07,52.07,92100.0,34.7578,34.7645,34.6646,34.6646,92100.0
2010-08-20 11:35:00,52.08,52.1,52.0,52.09,123500.0,34.6713,34.6846,34.618,34.6779,123500.0
2010-08-20 11:40:00,52.08,52.17,52.07,52.16,44500.0,34.6713,34.7312,34.6646,34.7245,44500.0
2010-08-20 11:45:00,52.16,52.16,52.08,52.13,62400.0,34.7245,34.7245,34.6713,34.7045,62400.0
2010-08-20 11:50:00,52.11,52.12,52.08,52.12,57400.0,34.6912,34.6979,34.6713,34.6979,57400.0
2010-08-20 11:55:00,52.12,52.17,52.08,52.11,45100.0,34.6979,34.7312,34.6713,34.6912,45100.0
2010-08-20 12:00:00,52.11,52.12,52.05,52.11,36300.0,34.6912,34.6979,34.6513,34.6912,36300.0
2010-08-20 12:05:00,52.11,52.11,52.04,52.05,15500.0,34.6912,34.6912,34.6446,34.6513,15500.0
2010-08-20 12:10:00,52.06,52.08,52.02,52.03,14200.0,34.6579,34.6713,34.6313,34.638,14200.0
2010-08-20 12:15:00,52.03,52.03,51.97,52.03,29500.0,34.638,34.638,34.598,34.638,29500.0
2010-08-20 12:20:00,52.02,52.14,52.01,52.13,45200.0,34.6313,34.7112,34.6246,34.7045,45200.0
2010-08-20 12:25:00,52.14,52.14,52.05,52.07,42500.0,34.7112,34.7112,34.6513,34.6646,42500.0
2010-08-20 12:30:00,52.08,52.11,52.05,52.09,47200.0,34.6713,34.6912,34.6513,34.6779,47200.0
2010-08-20 12:35:00,52.09,52.11,52.07,52.1,33600.0,34.6779,34.6912,34.6646,34.6846,33600.0
2010-08-20 12:40:00,52.1,52.1,52.02,52.04,35800.0,34.6846,34.6846,34.6313,34.6446,35800.0
2010-08-20 12:45:00,52.04,52.05,52.0,52.01,23000.0,34.6446,34.6513,34.618,34.6246,23000.0
2010-08-20 12:50:00,52.01,52.08,52.01,52.08,20000.0,34.6246,34.6713,34.6246,34.6713,20000.0
2010-08-20 12:55:00,52.08,52.09,51.99,52.0,19300.0,34.6713,34.6779,34.6113,34.618,19300.0
2010-08-20 13:00:00,52.0,52.13,52.0,52.08,27500.0,34.618,34.7045,34.618,34.6713,27500.0
2010-08-20 13:05:00,52.08,52.14,52.03,52.13,21500.0,34.6713,34.7112,34.638,34.7045,21500.0
2010-08-20 13:10:00,52.14,52.14,52.04,52.04,17300.0,34.7112,34.7112,34.6446,34.6446,17300.0
2010-08-20 13:15:00,52.04,52.09,52.04,52.04,25000.0,34.6446,34.6779,34.6446,34.6446,25000.0
2010-08-20 13:20:00,52.05,52.09,52.04,52.08,21500.0,34.6513,34.6779,34.6446,34.6713,21500.0
2010-08-20 13:25:00,52.07,52.12,52.05,52.07,36700.0,34.6646,34.6979,34.6513,34.6646,36700.0
2010-08-20 13:30:00,52.06,52.1,52.04,52.04,16000.0,34.6579,34.6846,34.6446,34.6446,16000.0
2010-08-20 13:35:00,52.04,52.1,52.01,52.1,44800.0,34.6446,34.6846,34.6246,34.6846,44800.0
2010-08-20 13:40:00,52.1,52.13,52.09,52.13,81700.0,34.6846,34.7045,34.6779,34.7045,81700.0
2010-08-20 13:45:00,52.14,52.15,52.11,52.11,20400.0,34.7112,34.7179,34.6912,34.6912,20400.0
2010-08-20 13:50:00,52.11,52.18,52.1,52.17,46200.0,34.6912,34.7378,34.6846,34.7312,46200.0
2010-08-20 13:55:00,52.17,52.22,52.16,52.21,82500.0,34.7312,34.7645,34.7245,34.7578,82500.0
2010-08-20 14:00:00,52.21,52.23,52.17,52.19,36000.0,34.7578,34.7711,34.7312,34.7445,36000.0
2010-08-20 14:05:00,52.19,52.24,52.17,52.23,20200.0,34.7445,34.7778,34.7312,34.7711,20200.0
2010-08-20 14:10:00,52.24,52.24,52.16,52.17,55400.0,34.7778,34.7778,34.7245,34.7312,55400.0
2010-08-20 14:15:00,52.17,52.17,52.09,52.12,71100.0,34.7312,34.7312,34.6779,34.6979,71100.0
2010-08-20 14:20:00,52.12,52.17,52.11,52.15,30700.0,34.6979,34.7312,34.6912,34.7179,30700.0
2010-08-20 14:25:00,52.14,52.21,52.14,52.19,100300.0,34.7112,34.7578,34.7112,34.7445,100300.0
2010-08-20 14:30:00,52.2,52.26,52.2,52.24,43800.0,34.7511,34.7911,34.7511,34.7778,43800.0
2010-08-20 14:35:00,52.23,52.25,52.21,52.22,41600.0,34.7711,34.7844,34.7578,34.7645,41600.0
2010-08-20 14:40:00,52.22,52.26,52.2,52.26,42800.0,34.7645,34.7911,34.7511,34.7911,42800.0
2010-08-20 14:45:00,52.27,52.33,52.26,52.27,136600.0,34.7977,34.8377,34.7911,34.7977,136600.0
2010-08-20 14:50:00,52.27,52.3,52.25,52.27,30600.0,34.7977,34.8177,34.7844,34.7977,30600.0
2010-08-20 14:55:00,52.28,52.29,52.24,52.27,46000.0,34.8044,34.8111,34.7778,34.7977,46000.0
2010-08-20 15:00:00,52.26,52.26,52.21,52.22,43000.0,34.7911,34.7911,34.7578,34.7645,43000.0
2010-08-20 15:05:00,52.22,52.27,52.19,52.27,37400.0,34.7645,34.7977,34.7445,34.7977,37400.0
2010-08-20 15:10:00,52.27,52.31,52.26,52.31,62400.0,34.7977,34.8244,34.7911,34.8244,62400.0
2010-08-20 15:15:00,52.3,52.31,52.21,52.25,45200.0,34.8177,34.8244,34.7578,34.7844,45200.0
2010-08-20 15:20:00,52.24,52.24,52.12,52.2,96800.0,34.7778,34.7778,34.6979,34.7511,96800.0
2010-08-20 15:25:00,52.21,52.24,52.2,52.21,16900.0,34.7578,34.7778,34.7511,34.7578,16900.0
2010-08-20 15:30:00,52.21,52.27,52.2,52.21,46700.0,34.7578,34.7977,34.7511,34.7578,46700.0
2010-08-20 15:35:00,52.22,52.27,52.17,52.21,56900.0,34.7645,34.7977,34.7312,34.7578,56900.0
2010-08-20 15:40:00,52.22,52.25,52.18,52.2,46400.0,34.7645,34.7844,34.7378,34.7511,46400.0
2010-08-20 15:45:00,52.2,52.26,52.15,52.18,66100.0,34.7511,34.7911,34.7179,34.7378,66100.0
2010-08-20 15:50:00,52.18,52.23,52.17,52.21,77300.0,34.7378,34.7711,34.7312,34.7578,77300.0
2010-08-20 15:55:00,52.21,52.25,52.15,52.16,173900.0,34.7578,34.7844,34.7179,34.7245,173900.0
2010-08-23 09:30:00,52.22,52.36,52.15,52.36,77900.0,34.7645,34.8577,34.7179,34.8577,77900.0
2010-08-23 09:35:00,52.35,52.53,52.34,52.47,75100.0,34.851,34.9708,34.8443,34.9309,75100.0
2010-08-23 09:40:00,52.5,52.59,52.23,52.39,33700.0,34.9509,35.0108,34.7711,34.8776,33700.0
2010-08-23 09:45:00,52.38,52.48,52.33,52.44,50700.0,34.871,34.9375,34.8377,34.9109,50700.0
2010-08-23 09:50:00,52.47,52.57,52.42,52.43,45000.0,34.9309,34.9975,34.8976,34.9043,45000.0
2010-08-23 09:55:00,52.44,52.49,52.35,52.37,30300.0,34.9109,34.9442,34.851,34.8643,30300.0
2010-08-23 10:00:00,52.39,52.4,52.24,52.24,25900.0,34.8776,34.8843,34.7778,34.7778,25900.0
2010-08-23 10:05:00,52.23,52.33,52.15,52.28,57300.0,34.7711,34.8377,34.7179,34.8044,57300.0
2010-08-23 10:10:00,52.27,52.31,52.21,52.26,22600.0,34.7977,34.8244,34.7578,34.7911,22600.0
2010-08-23 10:15:00,52.25,52.26,52.2,52.24,21400.0,34.7844,34.7911,34.7511,34.7778,21400.0
2010-08-23 10:20:00,52.22,52.23,52.07,52.16,24900.0,34.7645,34.7711,34.6646,34.7245,24900.0
2010-08-23 10:25:00,52.16,52.2,52.13,52.18,19700.0,34.7245,34.7511,34.7045,34.7378,19700.0
2010-08-23 10:30:00,52.18,52.24,52.14,52.24,24100.0,34.7378,34.7778,34.7112,34.7778,24100.0
2010-08-23 10:35:00,52.24,52.33,52.23,52.28,31800.0,34.7778,34.8377,34.7711,34.8044,31800.0
2010-08-23 10:40:00,52.27,52.27,52.16,52.19,37000.0,34.7977,34.7977,34.7245,34.7445,37000.0
2010-08-23 10:45:00,52.18,52.19,52.0,52.01,75300.0,34.7378,34.7445,34.618,34.6246,75300.0
2010-08-23 10:50:00,52.02,52.09,52.0,52.09,29800.0,34.6313,34.6779,34.618,34.6779,29800.0
2010-08-23 10:55:00,52.09,52.1,52.01,52.02,30600.0,34.6779,34.6846,34.6246,34.6313,30600.0
2010-08-23 11:00:00,52.02,52.02,51.98,52.0,89600.0,34.6313,34.6313,34.6047,34.618,89600.0
2010-08-23 11:05:00,52.0,52.07,52.0,52.03,52900.0,34.618,34.6646,34.618,34.638,52900.0
2010-08-23 11:10:00,52.03,52.05,52.0,52.05,29600.0,34.638,34.6513,34.618,34.6513,29600.0
2010-08-23 11:15:00,52.04,52.05,51.99,52.03,44000.0,34.6446,34.6513,34.6113,34.638,44000.0
2010-08-23 11:20:00,52.03,52.05,51.99,52.04,66600.0,34.638,34.6513,34.6113,34.6446,66600.0
2010-08-23 11:25:00,52.05,52.05,52.0,52.02,23900.0,34.6513,34.6513,34.618,34.6313,23900.0
2010-08-23 11:30:00,52.01,52.03,52.0,52.02,13400.0,34.6246,34.638,34.618,34.6313,13400.0
2010-08-23 11:35:00,52.03,52.08,52.02,52.07,18200.0,34.638,34.6713,34.6313,34.6646,18200.0
2010-08-23 11:40:00,52.07,52.13,52.02,52.1,17700.0,34.6646,34.7045,34.6313,34.6846,17700.0
2010-08-23 11:45:00,52.1,52.12,52.05,52.05,9800.0,34.6846,34.6979,34.6513,34.6513,9800.0
2010-08-23 11:50:00,52.05,52.06,52.0,52.0,40300.0,34.6513,34.6579,34.618,34.618,40300.0
2010-08-23 11:55:00,52.0,52.01,51.9,51.92,48200.0,34.618,34.6246,34.5514,34.5647,48200.0
2010-08-23 12:00:00,51.93,51.99,51.93,51.98,24700.0,34.5714,34.6113,34.5714,34.6047,24700.0
2010-08-23 12:05:00,51.98,51.98,51.95,51.96,23300.0,34.6047,34.6047,34.5847,34.5914,23300.0
2010-08-23 12:10:00,51.96,51.99,51.93,51.97,28400.0,34.5914,34.6113,34.5714,34.598,28400.0
2010-08-23 12:15:00,51.97,51.99,51.9,51.9,27600.0,34.598,34.6113,34.5514,34.5514,27600.0
2010-08-23 12:20:00,51.9,51.97,51.9,51.93,38900.0,34.5514,34.598,34.5514,34.5714,38900.0
2010-08-23 12:25:00,51.93,52.05,51.93,52.05,64500.0,34.5714,34.6513,34.5714,34.6513,64500.0
2010-08-23 12:30:00,52.05,52.1,52.04,52.05,14800.0,34.6513,34.6846,34.6446,34.6513,14800.0
2010-08-23 12:35:00,52.05,52.05,51.96,51.96,11000.0,34.6513,34.6513,34.5914,34.5914,11000.0
2010-08-23 12:40:00,51.97,52.02,51.95,52.0,22400.0,34.598,34.6313,34.5847,34.618,22400.0
2010-08-23 12:45:00,51.99,51.99,51.95,51.95,15000.0,34.6113,34.6113,34.5847,34.5847,15000.0
2010-08-23 12:50:00,51.95,52.0,51.95,51.98,19600.0,34.5847,34.618,34.5847,34.6047,19600.0
2010-08-23 12:55:00,52.0,52.0,51.95,51.99,14300.0,34.618,34.618,34.5847,34.6113,14300.0
2010-08-23 13:00:00,52.0,52.0,51.95,51.97,26300.0,34.618,34.618,34.5847,34.598,26300.0
2010-08-23 13:05:00,51.97,51.98,51.95,51.96,17700.0,34.598,34.6047,34.5847,34.5914,17700.0
2010-08-23 13:10:00,51.95,52.08,51.95,52.08,34500.0,34.5847,34.6713,34.5847,34.6713,34500.0
2010-08-23 13:15:00,52.07,52.08,52.01,52.07,14000.0,34.6646,34.6713,34.6246,34.6646,14000.0
2010-08-23 13:20:00,52.08,52.09,52.03,52.05,17600.0,34.6713,34.6779,34.638,34.6513,17600.0
2010-08-23 13:25:00,52.06,52.08,52.01,52.08,11000.0,34.6579,34.6713,34.6246,34.6713,11000.0
2010-08-23 13:30:00,52.08,52.09,52.01,52.02,10400.0,34.6713,34.6779,34.6246,34.6313,10400.0
2010-08-23 13:35:00,52.02,52.04,52.0,52.0,60600.0,34.6313,34.6446,34.618,34.618,60600.0
2010-08-23 13:40:00,52.0,52.05,52.0,52.0,22900.0,34.618,34.6513,34.618,34.618,22900.0
2010-08-23 13:45:00,52.01,52.07,52.01,52.03,15700.0,34.6246,34.6646,34.6246,34.638,15700.0
2010-08-23 13:50:00,52.03,52.06,52.0,52.01,14600.0,34.638,34.6579,34.618,34.6246,14600.0
2010-08-23 13:55:00,52.0,52.08,52.0,52.07,18500.0,34.618,34.6713,34.618,34.6646,18500.0
2010-08-23 14:00:00,52.06,52.06,51.96,51.98,36300.0,34.6579,34.6579,34.5914,34.6047,36300.0
2010-08-23 14:05:00,51.99,52.09,51.97,52.05,20000.0,34.6113,34.6779,34.598,34.6513,20000.0
2010-08-23 14:10:00,52.05,52.11,52.05,52.11,22700.0,34.6513,34.6912,34.6513,34.6912,22700.0
2010-08-23 14:15:00,52.11,52.14,52.03,52.04,24600.0,34.6912,34.7112,34.638,34.6446,24600.0
2010-08-23 14:20:00,52.05,52.05,51.98,52.05,29400.0,34.6513,34.6513,34.6047,34.6513,29400.0
2010-08-23 14:25:00,52.04,52.05,51.98,52.0,18300.0,34.6446,34.6513,34.6047,34.618,18300.0
2010-08-23 14:30:00,52.01,52.05,52.0,52.01,22700.0,34.6246,34.6513,34.618,34.6246,22700.0
2010-08-23 14:35:00,52.01,52.03,51.99,52.0,36300.0,34.6246,34.638,34.6113,34.618,36300.0
2010-08-23 14:40:00,52.0,52.03,52.0,52.0,33000.0,34.618,34.638,34.618,34.618,33000.0
2010-08-23 14:45:00,52.01,52.01,52.0,52.0,15000.0,34.6246,34.6246,34.618,34.618,15000.0
2010-08-23 14:50:00,52.01,52.01,51.98,51.98,36100.0,34.6246,34.6246,34.6047,34.6047,36100.0
2010-08-23 14:55:00,51.99,52.02,51.95,52.0,31100.0,34.6113,34.6313,34.5847,34.618,31100.0
2010-08-23 15:00:00,52.01,52.03,52.0,52.02,35400.0,34.6246,34.638,34.618,34.6313,35400.0
2010-08-23 15:05:00,52.01,52.04,52.0,52.0,42200.0,34.6246,34.6446,34.618,34.618,42200.0
2010-08-23 15:10:00,52.0,52.03,52.0,52.03,56700.0,34.618,34.638,34.618,34.638,56700.0
2010-08-23 15:15:00,52.02,52.06,52.01,52.01,36300.0,34.6313,34.6579,34.6246,34.6246,36300.0
2010-08-23 15:20:00,52.01,52.02,51.96,51.99,73400.0,34.6246,34.6313,34.5914,34.6113,73400.0
2010-08-23 15:25:00,52.0,52.04,51.97,52.0,118700.0,34.618,34.6446,34.598,34.618,118700.0
2010-08-23 15:30:00,52.01,52.01,51.92,51.95,130100.0,34.6246,34.6246,34.5647,34.5847,130100.0
2010-08-23 15:35:00,51.95,52.01,51.95,51.99,199600.0,34.5847,34.6246,34.5847,34.6113,199600.0
2010-08-23 15:40:00,51.99,52.01,51.97,52.0,140300.0,34.6113,34.6246,34.598,34.618,140300.0
2010-08-23 15:45:00,51.99,52.03,51.98,52.01,201100.0,34.6113,34.638,34.6047,34.6246,201100.0
2010-08-23 15:50:00,52.01,52.01,51.92,51.94,189100.0,34.6246,34.6246,34.5647,34.578,189100.0
2010-08-23 15:55:00,51.94,52.04,51.94,52.02,321300.0,34.578,34.6446,34.578,34.6313,321300.0
2010-08-24 09:30:00,51.56,51.78,51.5,51.77,96500.0,34.3251,34.4715,34.2851,34.4649,96500.0
2010-08-24 09:35:00,51.77,51.77,51.45,51.47,63800.0,34.4649,34.4649,34.2518,34.2652,63800.0
2010-08-24 09:40:00,51.47,51.52,51.3,51.4,215800.0,34.2652,34.2984,34.152,34.2186,215800.0
2010-08-24 09:45:00,51.4,51.47,51.33,51.39,87900.0,34.2186,34.2652,34.172,34.2119,87900.0
2010-08-24 09:50:00,51.4,51.4,51.15,51.16,86500.0,34.2186,34.2186,34.0521,34.0588,86500.0
2010-08-24 09:55:00,51.16,51.21,51.1,51.16,104100.0,34.0588,34.0921,34.0188,34.0588,104100.0
2010-08-24 10:00:00,51.15,51.15,50.81,51.1,190600.0,34.0521,34.0521,33.8258,34.0188,190600.0
2010-08-24 10:05:00,51.11,51.12,50.96,50.99,111900.0,34.0255,34.0321,33.9256,33.9456,111900.0
2010-08-24 10:10:00,51.0,51.26,51.0,51.26,129100.0,33.9523,34.1254,33.9523,34.1254,129100.0
2010-08-24 10:15:00,51.26,51.5,51.25,51.49,149600.0,34.1254,34.2851,34.1187,34.2785,149600.0
2010-08-24 10:20:00,51.48,51.63,51.42,51.51,118200.0,34.2718,34.3717,34.2319,34.2918,118200.0
2010-08-24 10:25:00,51.51,51.54,51.28,51.34,79400.0,34.2918,34.3118,34.1387,34.1786,79400.0
2010-08-24 10:30:00,51.33,51.34,51.23,51.26,59800.0,34.172,34.1786,34.1054,34.1254,59800.0
2010-08-24 10:35:00,51.26,51.27,51.22,51.24,44400.0,34.1254,34.132,34.0987,34.112,44400.0
2010-08-24 10:40:00,51.25,51.39,51.23,51.33,78200.0,34.1187,34.2119,34.1054,34.172,78200.0
2010-08-24 10:45:00,51.32,51.36,51.25,51.36,32800.0,34.1653,34.1919,34.1187,34.1919,32800.0
2010-08-24 10:50:00,51.37,51.4,51.35,51.38,32500.0,34.1986,34.2186,34.1853,34.2052,32500.0
2010-08-24 10:55:00,51.38,51.42,51.36,51.4,55000.0,34.2052,34.2319,34.1919,34.2186,55000.0
2010-08-24 11:00:00,51.4,51.49,51.36,51.46,136100.0,34.2186,34.2785,34.1919,34.2585,136100.0
2010-08-24 11:05:00,51.47,51.5,51.44,51.45,41900.0,34.2652,34.2851,34.2452,34.2518,41900.0
2010-08-24 11:10:00,51.45,51.45,51.38,51.4,72000.0,34.2518,34.2518,34.2052,34.2186,72000.0
2010-08-24 11:15:00,51.41,51.45,51.37,51.45,85100.0,34.2252,34.2518,34.1986,34.2518,85100.0
2010-08-24 11:20:00,51.44,51.49,51.39,51.46,36500.0,34.2452,34.2785,34.2119,34.2585,36500.0
2010-08-24 11:25:00,51.46,51.54,51.43,51.54,37200.0,34.2585,34.3118,34.2385,34.3118,37200.0
2010-08-24 11:30:00,51.55,51.55,51.49,51.5,33300.0,34.3184,34.3184,34.2785,34.2851,33300.0
2010-08-24 11:35:00,51.51,51.59,51.5,51.57,44700.0,34.2918,34.345,34.2851,34.3317,44700.0
2010-08-24 11:40:00,51.57,51.67,51.57,51.64,27000.0,34.3317,34.3983,34.3317,34.3783,27000.0
2010-08-24 11:45:00,51.64,51.66,51.62,51.65,34300.0,34.3783,34.3916,34.365,34.385,34300.0
2010-08-24 11:50:00,51.65,51.65,51.55,51.55,30700.0,34.385,34.385,34.3184,34.3184,30700.0
2010-08-24 11:55:00,51.56,51.61,51.55,51.59,30600.0,34.3251,34.3584,34.3184,34.345,30600.0
2010-08-24 12:00:00,51.59,51.6,51.55,51.56,30700.0,34.345,34.3517,34.3184,34.3251,30700.0
2010-08-24 12:05:00,51.57,51.57,51.5,51.55,54000.0,34.3317,34.3317,34.2851,34.3184,54000.0
2010-08-24 12:10:00,51.55,51.57,51.51,51.53,40100.0,34.3184,34.3317,34.2918,34.3051,40100.0
2010-08-24 12:15:00,51.53,51.58,51.48,51.55,38400.0,34.3051,34.3384,34.2718,34.3184,38400.0
2010-08-24 12:20:00,51.55,51.56,51.47,51.48,33000.0,34.3184,34.3251,34.2652,34.2718,33000.0
2010-08-24 12:25:00,51.48,51.51,51.42,51.43,35200.0,34.2718,34.2918,34.2319,34.2385,35200.0
2010-08-24 12:30:00,51.44,51.56,51.44,51.54,73100.0,34.2452,34.3251,34.2452,34.3118,73100.0
2010-08-24 12:35:00,51.54,51.59,51.49,51.59,52600.0,34.3118,34.345,34.2785,34.345,52600.0
2010-08-24 12:40:00,51.58,51.59,51.54,51.57,41400.0,34.3384,34.345,34.3118,34.3317,41400.0
2010-08-24 12:45:00,51.57,51.57,51.52,51.53,23700.0,34.3317,34.3317,34.2984,34.3051,23700.0
2010-08-24 12:50:00,51.53,51.54,51.5,51.51,34100.0,34.3051,34.3118,34.2851,34.2918,34100.0
2010-08-24 12:55:00,51.52,51.53,51.47,51.49,28900.0,34.2984,34.3051,34.2652,34.2785,28900.0
2010-08-24 13:00:00,51.49,51.5,51.41,51.41,33000.0,34.2785,34.2851,34.2252,34.2252,33000.0
2010-08-24 13:05:00,51.41,51.53,51.39,51.52,70000.0,34.2252,34.3051,34.2119,34.2984,70000.0
2010-08-24 13:10:00,51.52,51.56,51.51,51.56,43100.0,34.2984,34.3251,34.2918,34.3251,43100.0
2010-08-24 13:15:00,51.56,51.59,51.56,51.57,22700.0,34.3251,34.345,34.3251,34.3317,22700.0
2010-08-24 13:20:00,51.57,51.59,51.55,51.58,30200.0,34.3317,34.345,34.3184,34.3384,30200.0
2010-08-24 13:25:00,51.58,51.68,51.56,51.68,72200.0,34.3384,34.405,34.3251,34.405,72200.0
2010-08-24 13:30:00,51.68,51.68,51.55,51.61,49100.0,34.405,34.405,34.3184,34.3584,49100.0
2010-08-24 13:35:00,51.61,51.61,51.57,51.6,24300.0,34.3584,34.3584,34.3317,34.3517,24300.0
2010-08-24 13:40:00,51.61,51.62,51.44,51.45,55400.0,34.3584,34.365,34.2452,34.2518,55400.0
2010-08-24 13:45:00,51.45,51.48,51.4,51.45,45700.0,34.2518,34.2718,34.2186,34.2518,45700.0
2010-08-24 13:50:00,51.46,51.49,51.38,51.4,59500.0,34.2585,34.2785,34.2052,34.2186,59500.0
2010-08-24 13:55:00,51.4,51.48,51.39,51.47,40000.0,34.2186,34.2718,34.2119,34.2652,40000.0
2010-08-24 14:00:00,51.47,51.51,51.43,51.49,53800.0,34.2652,34.2918,34.2385,34.2785,53800.0
2010-08-24 14:05:00,51.5,51.51,51.44,51.47,40500.0,34.2851,34.2918,34.2452,34.2652,40500.0
2010-08-24 14:10:00,51.47,51.52,51.43,51.51,41100.0,34.2652,34.2984,34.2385,34.2918,41100.0
2010-08-24 14:15:00,51.51,51.56,51.51,51.51,75800.0,34.2918,34.3251,34.2918,34.2918,75800.0
2010-08-24 14:20:00,51.52,51.53,51.47,51.53,120900.0,34.2984,34.3051,34.2652,34.3051,120900.0
2010-08-24 14:25:00,51.53,51.61,51.53,51.54,65800.0,34.3051,34.3584,34.3051,34.3118,65800.0
2010-08-24 14:30:00,51.55,51.58,51.5,51.58,59200.0,34.3184,34.3384,34.2851,34.3384,59200.0
2010-08-24 14:35:00,51.58,51.65,51.57,51.64,80200.0,34.3384,34.385,34.3317,34.3783,80200.0
2010-08-24 14:40:00,51.64,51.66,51.61,51.65,54200.0,34.3783,34.3916,34.3584,34.385,54200.0
2010-08-24 14:45:00,51.65,51.72,51.6,51.7,110300.0,34.385,34.4316,34.3517,34.4183,110300.0
2010-08-24 14:50:00,51.7,51.72,51.63,51.63,88200.0,34.4183,34.4316,34.3717,34.3717,88200.0
2010-08-24 14:55:00,51.63,51.64,51.58,51.64,70000.0,34.3717,34.3783,34.3384,34.3783,70000.0
2010-08-24 15:00:00,51.65,51.73,51.6,51.71,126700.0,34.385,34.4382,34.3517,34.4249,126700.0
2010-08-24 15:05:00,51.71,51.81,51.71,51.78,83300.0,34.4249,34.4915,34.4249,34.4715,83300.0
2010-08-24 15:10:00,51.78,51.83,51.74,51.75,88900.0,34.4715,34.5048,34.4449,34.4516,88900.0
2010-08-24 15:15:00,51.74,51.75,51.67,51.67,141300.0,34.4449,34.4516,34.3983,34.3983,141300.0
2010-08-24 15:20:00,51.67,51.78,51.63,51.77,77100.0,34.3983,34.4715,34.3717,34.4649,77100.0
2010-08-24 15:25:00,51.77,51.85,51.77,51.82,100700.0,34.4649,34.5181,34.4649,34.4982,100700.0
2010-08-24 15:30:00,51.83,51.85,51.77,51.84,86400.0,34.5048,34.5181,34.4649,34.5115,86400.0
2010-08-24 15:35:00,51.84,51.84,51.7,51.75,122000.0,34.5115,34.5115,34.4183,34.4516,122000.0
2010-08-24 15:40:00,51.76,51.78,51.7,51.75,121500.0,34.4582,34.4715,34.4183,34.4516,121500.0
2010-08-24 15:45:00,51.75,51.75,51.67,51.72,164500.0,34.4516,34.4516,34.3983,34.4316,164500.0
2010-08-24 15:50:00,51.72,51.73,51.55,51.55,158700.0,34.4316,34.4382,34.3184,34.3184,158700.0
2010-08-24 15:55:00,51.54,51.56,51.46,51.51,285100.0,34.3118,34.3251,34.2585,34.2918,285100.0
2010-08-25 09:30:00,51.29,51.54,51.29,51.51,103900.0,34.1453,34.3118,34.1453,34.2918,103900.0
2010-08-25 09:35:00,51.5,51.52,51.42,51.49,91700.0,34.2851,34.2984,34.2319,34.2785,91700.0
2010-08-25 09:40:00,51.49,51.6,51.48,51.56,164200.0,34.2785,34.3517,34.2718,34.3251,164200.0
2010-08-25 09:45:00,51.56,51.58,51.33,51.34,128400.0,34.3251,34.3384,34.172,34.1786,128400.0
2010-08-25 09:50:00,51.35,51.41,51.3,51.34,102200.0,34.1853,34.2252,34.152,34.1786,102200.0
2010-08-25 09:55:00,51.34,51.35,51.2,51.28,188000.0,34.1786,34.1853,34.0854,34.1387,188000.0
2010-08-25 10:00:00,51.29,51.29,51.03,51.17,265700.0,34.1453,34.1453,33.9722,34.0654,265700.0
2010-08-25 10:05:00,51.17,51.27,51.15,51.23,146500.0,34.0654,34.132,34.0521,34.1054,146500.0
2010-08-25 10:10:00,51.24,51.37,51.18,51.31,133800.0,34.112,34.1986,34.0721,34.1586,133800.0
2010-08-25 10:15:00,51.31,51.33,51.2,51.24,135900.0,34.1586,34.172,34.0854,34.112,135900.0
2010-08-25 10:20:00,51.24,51.26,51.18,51.22,112400.0,34.112,34.1254,34.0721,34.0987,112400.0
2010-08-25 10:25:00,51.23,51.25,51.05,51.1,76900.0,34.1054,34.1187,33.9855,34.0188,76900.0
2010-08-25 10:30:00,51.09,51.15,51.05,51.08,227600.0,34.0122,34.0521,33.9855,34.0055,227600.0
2010-08-25 10:35:00,51.08,51.1,51.0,51.07,109000.0,34.0055,34.0188,33.9523,33.9989,109000.0
2010-08-25 10:40:00,51.08,51.28,51.07,51.25,133400.0,34.0055,34.1387,33.9989,34.1187,133400.0
2010-08-25 10:45:00,51.26,51.28,51.17,51.23,78500.0,34.1254,34.1387,34.0654,34.1054,78500.0
2010-08-25 10:50:00,51.23,51.31,51.22,51.28,113900.0,34.1054,34.1586,34.0987,34.1387,113900.0
2010-08-25 10:55:00,51.28,51.55,51.28,51.54,367400.0,34.1387,34.3184,34.1387,34.3118,367400.0
2010-08-25 11:00:00,51.54,51.79,51.54,51.65,118200.0,34.3118,34.4782,34.3118,34.385,118200.0
2010-08-25 11:05:00,51.66,51.69,51.6,51.61,63400.0,34.3916,34.4116,34.3517,34.3584,63400.0
2010-08-25 11:10:00,51.6,51.63,51.47,51.58,75300.0,34.3517,34.3717,34.2652,34.3384,75300.0
2010-08-25 11:15:00,51.58,51.62,51.54,51.58,83600.0,34.3384,34.365,34.3118,34.3384,83600.0
2010-08-25 11:20:00,51.58,51.62,51.52,51.56,79200.0,34.3384,34.365,34.2984,34.3251,79200.0
2010-08-25 11:25:00,51.57,51.58,51.47,51.52,80700.0,34.3317,34.3384,34.2652,34.2984,80700.0
2010-08-25 11:30:00,51.53,51.53,51.36,51.38,89000.0,34.3051,34.3051,34.1919,34.2052,89000.0
2010-08-25 11:35:00,51.38,51.39,51.29,51.35,91500.0,34.2052,34.2119,34.1453,34.1853,91500.0
2010-08-25 11:40:00,51.35,51.37,51.22,51.24,99600.0,34.1853,34.1986,34.0987,34.112,99600.0
2010-08-25 11:45:00,51.24,51.25,51.18,51.24,99000.0,34.112,34.1187,34.0721,34.112,99000.0
2010-08-25 11:50:00,51.25,51.33,51.23,51.3,49700.0,34.1187,34.172,34.1054,34.152,49700.0
2010-08-25 11:55:00,51.31,51.35,51.29,51.34,92200.0,34.1586,34.1853,34.1453,34.1786,92200.0
2010-08-25 12:00:00,51.34,51.36,51.31,51.31,77800.0,34.1786,34.1919,34.1586,34.1586,77800.0
2010-08-25 12:05:00,51.31,51.33,51.24,51.29,82600.0,34.1586,34.172,34.112,34.1453,82600.0
2010-08-25 12:10:00,51.29,51.35,51.29,51.31,61500.0,34.1453,34.1853,34.1453,34.1586,61500.0
2010-08-25 12:15:00,51.31,51.33,51.28,51.3,80600.0,34.1586,34.172,34.1387,34.152,80600.0
2010-08-25 12:20:00,51.31,51.33,51.28,51.31,100100.0,34.1586,34.172,34.1387,34.1586,100100.0
2010-08-25 12:25:00,51.31,51.34,51.3,51.33,84700.0,34.1586,34.1786,34.152,34.172,84700.0
2010-08-25 12:30:00,51.34,51.35,51.27,51.3,188500.0,34.1786,34.1853,34.132,34.152,188500.0
2010-08-25 12:35:00,51.29,51.3,51.25,51.26,45400.0,34.1453,34.152,34.1187,34.1254,45400.0
2010-08-25 12:40:00,51.26,51.31,51.23,51.29,81100.0,34.1254,34.1586,34.1054,34.1453,81100.0
2010-08-25 12:45:00,51.29,51.3,51.27,51.3,47400.0,34.1453,34.152,34.132,34.152,47400.0
2010-08-25 12:50:00,51.3,51.3,51.28,51.28,161700.0,34.152,34.152,34.1387,34.1387,161700.0
2010-08-25 12:55:00,51.28,51.28,51.18,51.22,84900.0,34.1387,34.1387,34.0721,34.0987,84900.0
2010-08-25 13:00:00,51.23,51.32,51.21,51.29,64900.0,34.1054,34.1653,34.0921,34.1453,64900.0
2010-08-25 13:05:00,51.3,51.35,51.28,51.34,51800.0,34.152,34.1853,34.1387,34.1786,51800.0
2010-08-25 13:10:00,51.34,51.35,51.3,51.3,73800.0,34.1786,34.1853,34.152,34.152,73800.0
2010-08-25 13:15:00,51.3,51.33,51.29,51.33,188600.0,34.152,34.172,34.1453,34.172,188600.0
2010-08-25 13:20:00,51.33,51.35,51.3,51.32,81900.0,34.172,34.1853,34.152,34.1653,81900.0
2010-08-25 13:25:00,51.33,51.34,51.28,51.3,50500.0,34.172,34.1786,34.1387,34.152,50500.0
2010-08-25 13:30:00,51.29,51.3,51.28,51.29,64300.0,34.1453,34.152,34.1387,34.1453,64300.0
2010-08-25 13:35:00,51.3,51.33,51.29,51.31,53900.0,34.152,34.172,34.1453,34.1586,53900.0
2010-08-25 13:40:00,51.32,51.36,51.31,51.36,81700.0,34.1653,34.1919,34.1586,34.1919,81700.0
2010-08-25 13:45:00,51.35,51.41,51.35,51.38,71800.0,34.1853,34.2252,34.1853,34.2052,71800.0
2010-08-25 13:50:00,51.38,51.4,51.37,51.38,71900.0,34.2052,34.2186,34.1986,34.2052,71900.0
2010-08-25 13:55:00,51.38,51.41,51.37,51.39,106500.0,34.2052,34.2252,34.1986,34.2119,106500.0
2010-08-25 14:00:00,51.39,51.4,51.36,51.38,79500.0,34.2119,34.2186,34.1919,34.2052,79500.0
2010-08-25 14:05:00,51.38,51.47,51.37,51.42,261200.0,34.2052,34.2652,34.1986,34.2319,261200.0
2010-08-25 14:10:00,51.41,51.47,51.39,51.42,202300.0,34.2252,34.2652,34.2119,34.2319,202300.0
2010-08-25 14:15:00,51.42,51.45,51.38,51.42,102100.0,34.2319,34.2518,34.2052,34.2319,102100.0
2010-08-25 14:20:00,51.43,51.43,51.38,51.41,84300.0,34.2385,34.2385,34.2052,34.2252,84300.0
2010-08-25 14:25:00,51.41,51.44,51.38,51.42,95600.0,34.2252,34.2452,34.2052,34.2319,95600.0
2010-08-25 14:30:00,51.42,51.43,51.37,51.41,108000.0,34.2319,34.2385,34.1986,34.2252,108000.0
2010-08-25 14:35:00,51.41,51.56,51.4,51.48,173500.0,34.2252,34.3251,34.2186,34.2718,173500.0
2010-08-25 14:40:00,51.49,51.59,51.48,51.59,92100.0,34.2785,34.345,34.2718,34.345,92100.0
2010-08-25 14:45:00,51.59,51.72,51.59,51.68,137700.0,34.345,34.4316,34.345,34.405,137700.0
2010-08-25 14:50:00,51.67,51.68,51.53,51.55,130900.0,34.3983,34.405,34.3051,34.3184,130900.0
2010-08-25 14:55:00,51.55,51.57,51.45,51.54,119000.0,34.3184,34.3317,34.2518,34.3118,119000.0
2010-08-25 15:00:00,51.54,51.57,51.5,51.56,252800.0,34.3118,34.3317,34.2851,34.3251,252800.0
2010-08-25 15:05:00,51.56,51.57,51.51,51.52,98100.0,34.3251,34.3317,34.2918,34.2984,98100.0
2010-08-25 15:10:00,51.52,51.57,51.52,51.56,121000.0,34.2984,34.3317,34.2984,34.3251,121000.0
2010-08-25 15:15:00,51.56,51.59,51.49,51.52,130700.0,34.3251,34.345,34.2785,34.2984,130700.0
2010-08-25 15:20:00,51.52,51.52,51.42,51.51,149300.0,34.2984,34.2984,34.2319,34.2918,149300.0
2010-08-25 15:25:00,51.52,51.56,51.5,51.5,149500.0,34.2984,34.3251,34.2851,34.2851,149500.0
2010-08-25 15:30:00,51.5,51.73,51.5,51.73,165400.0,34.2851,34.4382,34.2851,34.4382,165400.0
2010-08-25 15:35:00,51.73,51.74,51.69,51.7,176700.0,34.4382,34.4449,34.4116,34.4183,176700.0
2010-08-25 15:40:00,51.71,51.73,51.67,51.68,177600.0,34.4249,34.4382,34.3983,34.405,177600.0
2010-08-25 15:45:00,51.69,51.72,51.64,51.65,206500.0,34.4116,34.4316,34.3783,34.385,206500.0
2010-08-25 15:50:00,51.65,51.67,51.57,51.58,133300.0,34.385,34.3983,34.3317,34.3384,133300.0
2010-08-25 15:55:00,51.57,51.62,51.55,51.59,290400.0,34.3317,34.365,34.3184,34.345,290400.0
2010-08-26 09:30:00,51.62,51.85,51.59,51.81,94500.0,34.365,34.5181,34.345,34.4915,94500.0
2010-08-26 09:35:00,51.8,51.88,51.75,51.84,70900.0,34.4848,34.5381,34.4516,34.5115,70900.0
2010-08-26 09:40:00,51.83,51.92,51.74,51.88,63900.0,34.5048,34.5647,34.4449,34.5381,63900.0
2010-08-26 09:45:00,51.89,51.89,51.75,51.78,51800.0,34.5448,34.5448,34.4516,34.4715,51800.0
2010-08-26 09:50:00,51.78,51.81,51.57,51.62,78800.0,34.4715,34.4915,34.3317,34.365,78800.0
2010-08-26 09:55:00,51.62,51.99,51.62,51.99,63700.0,34.365,34.6113,34.365,34.6113,63700.0
2010-08-26 10:00:00,51.96,52.04,51.94,52.02,83300.0,34.5914,34.6446,34.578,34.6313,83300.0
2010-08-26 10:05:00,52.02,52.02,51.9,51.94,51600.0,34.6313,34.6313,34.5514,34.578,51600.0
2010-08-26 10:10:00,51.94,51.95,51.9,51.93,41800.0,34.578,34.5847,34.5514,34.5714,41800.0
2010-08-26 10:15:00,51.93,51.96,51.86,51.88,96500.0,34.5714,34.5914,34.5248,34.5381,96500.0
2010-08-26 10:20:00,51.88,51.95,51.88,51.92,72100.0,34.5381,34.5847,34.5381,34.5647,72100.0
2010-08-26 10:25:00,51.92,51.96,51.9,51.93,73700.0,34.5647,34.5914,34.5514,34.5714,73700.0
2010-08-26 10:30:00,51.93,51.96,51.9,51.94,88200.0,34.5714,34.5914,34.5514,34.578,88200.0
2010-08-26 10:35:00,51.94,52.01,51.91,51.98,57900.0,34.578,34.6246,34.5581,34.6047,57900.0
2010-08-26 10:40:00,51.98,52.02,51.95,51.99,42400.0,34.6047,34.6313,34.5847,34.6113,42400.0
2010-08-26 10:45:00,52.0,52.02,51.89,51.9,62600.0,34.618,34.6313,34.5448,34.5514,62600.0
2010-08-26 10:50:00,51.9,52.01,51.89,52.0,50200.0,34.5514,34.6246,34.5448,34.618,50200.0
2010-08-26 10:55:00,52.0,52.1,51.98,52.07,67000.0,34.618,34.6846,34.6047,34.6646,67000.0
2010-08-26 11:00:00,52.06,52.06,51.98,52.03,52700.0,34.6579,34.6579,34.6047,34.638,52700.0
2010-08-26 11:05:00,52.03,52.03,51.75,51.88,143100.0,34.638,34.638,34.4516,34.5381,143100.0
2010-08-26 11:10:00,51.87,51.88,51.82,51.87,56200.0,34.5314,34.5381,34.4982,34.5314,56200.0
2010-08-26 11:15:00,51.86,51.97,51.81,51.95,50400.0,34.5248,34.598,34.4915,34.5847,50400.0
2010-08-26 11:20:00,51.94,51.96,51.9,51.9,25100.0,34.578,34.5914,34.5514,34.5514,25100.0
2010-08-26 11:25:00,51.9,51.97,51.87,51.97,63100.0,34.5514,34.598,34.5314,34.598,63100.0
2010-08-26 11:30:00,51.97,52.07,51.96,52.02,82100.0,34.598,34.6646,34.5914,34.6313,82100.0
2010-08-26 11:35:00,52.02,52.05,52.0,52.02,55300.0,34.6313,34.6513,34.618,34.6313,55300.0
2010-08-26 11:40:00,52.01,52.03,51.97,52.0,57700.0,34.6246,34.638,34.598,34.618,57700.0
2010-08-26 11:45:00,52.01,52.01,51.95,51.99,41900.0,34.6246,34.6246,34.5847,34.6113,41900.0
2010-08-26 11:50:00,51.99,52.0,51.94,51.96,85600.0,34.6113,34.618,34.578,34.5914,85600.0
2010-08-26 11:55:00,51.97,52.14,51.97,52.14,66700.0,34.598,34.7112,34.598,34.7112,66700.0
2010-08-26 12:00:00,52.14,52.15,52.1,52.11,59200.0,34.7112,34.7179,34.6846,34.6912,59200.0
2010-08-26 12:05:00,52.11,52.13,52.06,52.1,32200.0,34.6912,34.7045,34.6579,34.6846,32200.0
2010-08-26 12:10:00,52.09,52.11,52.06,52.08,17200.0,34.6779,34.6912,34.6579,34.6713,17200.0
2010-08-26 12:15:00,52.08,52.08,51.99,52.05,31700.0,34.6713,34.6713,34.6113,34.6513,31700.0
2010-08-26 12:20:00,52.05,52.12,52.05,52.12,23000.0,34.6513,34.6979,34.6513,34.6979,23000.0
2010-08-26 12:25:00,52.11,52.12,52.07,52.11,22500.0,34.6912,34.6979,34.6646,34.6912,22500.0
2010-08-26 12:30:00,52.12,52.14,52.1,52.11,18400.0,34.6979,34.7112,34.6846,34.6912,18400.0
2010-08-26 12:35:00,52.12,52.23,52.12,52.19,49700.0,34.6979,34.7711,34.6979,34.7445,49700.0
2010-08-26 12:40:00,52.19,52.19,52.1,52.14,26100.0,34.7445,34.7445,34.6846,34.7112,26100.0
2010-08-26 12:45:00,52.15,52.15,52.06,52.08,30500.0,34.7179,34.7179,34.6579,34.6713,30500.0
2010-08-26 12:50:00,52.1,52.11,51.94,51.96,61800.0,34.6846,34.6912,34.578,34.5914,61800.0
2010-08-26 12:55:00,51.97,52.06,51.93,52.06,63200.0,34.598,34.6579,34.5714,34.6579,63200.0
2010-08-26 13:00:00,52.06,52.07,51.95,51.99,27600.0,34.6579,34.6646,34.5847,34.6113,27600.0
2010-08-26 13:05:00,51.97,52.01,51.92,51.93,27900.0,34.598,34.6246,34.5647,34.5714,27900.0
2010-08-26 13:10:00,51.93,51.97,51.9,51.93,21600.0,34.5714,34.598,34.5514,34.5714,21600.0
2010-08-26 13:15:00,51.93,52.03,51.93,52.01,21300.0,34.5714,34.638,34.5714,34.6246,21300.0
2010-08-26 13:20:00,52.01,52.04,51.99,52.02,34100.0,34.6246,34.6446,34.6113,34.6313,34100.0
2010-08-26 13:25:00,52.03,52.06,51.99,52.05,26200.0,34.638,34.6579,34.6113,34.6513,26200.0
2010-08-26 13:30:00,52.05,52.17,52.05,52.13,27600.0,34.6513,34.7312,34.6513,34.7045,27600.0
2010-08-26 13:35:00,52.13,52.13,52.07,52.08,9100.0,34.7045,34.7045,34.6646,34.6713,9100.0
2010-08-26 13:40:00,52.07,52.09,52.03,52.03,17100.0,34.6646,34.6779,34.638,34.638,17100.0
2010-08-26 13:45:00,52.03,52.08,52.02,52.04,52000.0,34.638,34.6713,34.6313,34.6446,52000.0
2010-08-26 13:50:00,52.05,52.08,52.01,52.01,18100.0,34.6513,34.6713,34.6246,34.6246,18100.0
2010-08-26 13:55:00,52.0,52.0,51.93,51.95,35000.0,34.618,34.618,34.5714,34.5847,35000.0
2010-08-26 14:00:00,51.95,51.96,51.9,51.9,27900.0,34.5847,34.5914,34.5514,34.5514,27900.0
2010-08-26 14:05:00,51.9,51.93,51.85,51.87,47800.0,34.5514,34.5714,34.5181,34.5314,47800.0
2010-08-26 14:10:00,51.86,51.87,51.8,51.87,46100.0,34.5248,34.5314,34.4848,34.5314,46100.0
2010-08-26 14:15:00,51.87,51.87,51.73,51.73,116700.0,34.5314,34.5314,34.4382,34.4382,116700.0
2010-08-26 14:20:00,51.74,51.76,51.7,51.73,49500.0,34.4449,34.4582,34.4183,34.4382,49500.0
2010-08-26 14:25:00,51.74,51.76,51.7,51.7,43300.0,34.4449,34.4582,34.4183,34.4183,43300.0
2010-08-26 14:30:00,51.7,51.7,51.61,51.67,80000.0,34.4183,34.4183,34.3584,34.3983,80000.0
2010-08-26 14:35:00,51.67,51.68,51.62,51.65,69500.0,34.3983,34.405,34.365,34.385,69500.0
2010-08-26 14:40:00,51.65,51.71,51.64,51.69,71700.0,34.385,34.4249,34.3783,34.4116,71700.0
2010-08-26 14:45:00,51.7,51.72,51.68,51.72,78300.0,34.4183,34.4316,34.405,34.4316,78300.0
2010-08-26 14:50:00,51.72,51.73,51.65,51.65,38300.0,34.4316,34.4382,34.385,34.385,38300.0
2010-08-26 14:55:00,51.65,51.66,51.59,51.63,81200.0,34.385,34.3916,34.345,34.3717,81200.0
2010-08-26 15:00:00,51.63,51.65,51.6,51.61,31700.0,34.3717,34.385,34.3517,34.3584,31700.0
2010-08-26 15:05:00,51.62,51.67,51.58,51.65,55000.0,34.365,34.3983,34.3384,34.385,55000.0
2010-08-26 15:10:00,51.66,51.72,51.65,51.72,64700.0,34.3916,34.4316,34.385,34.4316,64700.0
2010-08-26 15:15:00,51.72,51.82,51.72,51.82,83500.0,34.4316,34.4982,34.4316,34.4982,83500.0
2010-08-26 15:20:00,51.82,51.9,51.8,51.83,76800.0,34.4982,34.5514,34.4848,34.5048,76800.0
2010-08-26 15:25:00,51.82,51.83,51.76,51.77,63500.0,34.4982,34.5048,34.4582,34.4649,63500.0
2010-08-26 15:30:00,51.77,51.79,51.74,51.77,54200.0,34.4649,34.4782,34.4449,34.4649,54200.0
2010-08-26 15:35:00,51.77,51.85,51.75,51.85,84500.0,34.4649,34.5181,34.4516,34.5181,84500.0
2010-08-26 15:40:00,51.84,51.98,51.83,51.97,83400.0,34.5115,34.6047,34.5048,34.598,83400.0
2010-08-26 15:45:00,51.98,51.98,51.89,51.96,203500.0,34.6047,34.6047,34.5448,34.5914,203500.0
2010-08-26 15:50:00,51.95,51.95,51.78,51.8,120700.0,34.5847,34.5847,34.4715,34.4848,120700.0
2010-08-26 15:55:00,51.8,51.83,51.64,51.71,249000.0,34.4848,34.5048,34.3783,34.4249,249000.0
2010-08-27 09:30:00,51.76,52.0,51.67,51.67,70700.0,34.4582,34.618,34.3983,34.3983,70700.0
2010-08-27 09:35:00,51.7,51.78,51.57,51.62,40000.0,34.4183,34.4715,34.3317,34.365,40000.0
2010-08-27 09:40:00,51.61,51.66,51.48,51.52,35800.0,34.3584,34.3916,34.2718,34.2984,35800.0
2010-08-27 09:45:00,51.5,51.61,51.42,51.58,49500.0,34.2851,34.3584,34.2319,34.3384,49500.0
2010-08-27 09:50:00,51.58,51.63,51.53,51.61,41500.0,34.3384,34.3717,34.3051,34.3584,41500.0
2010-08-27 09:55:00,51.62,51.71,51.47,51.49,83700.0,34.365,34.4249,34.2652,34.2785,83700.0
2010-08-27 10:00:00,51.5,51.6,51.38,51.52,232600.0,34.2851,34.3517,34.2052,34.2984,232600.0
2010-08-27 10:05:00,51.51,51.53,51.36,51.37,198200.0,34.2918,34.3051,34.1919,34.1986,198200.0
2010-08-27 10:10:00,51.37,51.6,51.33,51.51,109200.0,34.1986,34.3517,34.172,34.2918,109200.0
2010-08-27 10:15:00,51.51,51.81,51.51,51.77,133900.0,34.2918,34.4915,34.2918,34.4649,133900.0
2010-08-27 10:20:00,51.75,51.86,51.73,51.81,88400.0,34.4516,34.5248,34.4382,34.4915,88400.0
2010-08-27 10:25:00,51.81,52.0,51.81,51.89,70700.0,34.4915,34.618,34.4915,34.5448,70700.0
2010-08-27 10:30:00,51.88,52.06,51.81,51.93,109700.0,34.5381,34.6579,34.4915,34.5714,109700.0
2010-08-27 10:35:00,51.93,52.06,51.84,52.01,105100.0,34.5714,34.6579,34.5115,34.6246,105100.0
2010-08-27 10:40:00,52.01,52.1,51.97,52.02,114400.0,34.6246,34.6846,34.598,34.6313,114400.0
2010-08-27 10:45:00,52.02,52.02,51.91,51.96,63900.0,34.6313,34.6313,34.5581,34.5914,63900.0
2010-08-27 10:50:00,51.97,52.01,51.91,52.0,52000.0,34.598,34.6246,34.5581,34.618,52000.0
2010-08-27 10:55:00,52.0,52.0,51.89,51.97,43900.0,34.618,34.618,34.5448,34.598,43900.0
2010-08-27 11:00:00,51.97,52.05,51.96,51.97,68300.0,34.598,34.6513,34.5914,34.598,68300.0
2010-08-27 11:05:00,51.97,52.13,51.96,52.08,115000.0,34.598,34.7045,34.5914,34.6713,115000.0
2010-08-27 11:10:00,52.08,52.2,52.05,52.13,80900.0,34.6713,34.7511,34.6513,34.7045,80900.0
2010-08-27 11:15:00,52.14,52.23,52.1,52.1,29900.0,34.7112,34.7711,34.6846,34.6846,29900.0
2010-08-27 11:20:00,52.09,52.17,52.07,52.17,26200.0,34.6779,34.7312,34.6646,34.7312,26200.0
2010-08-27 11:25:00,52.17,52.17,52.07,52.11,51300.0,34.7312,34.7312,34.6646,34.6912,51300.0
2010-08-27 11:30:00,52.12,52.14,51.98,52.0,55300.0,34.6979,34.7112,34.6047,34.618,55300.0
2010-08-27 11:35:00,52.0,52.0,51.9,51.91,66500.0,34.618,34.618,34.5514,34.5581,66500.0
2010-08-27 11:40:00,51.9,51.94,51.89,51.93,24600.0,34.5514,34.578,34.5448,34.5714,24600.0
2010-08-27 11:45:00,51.91,51.95,51.87,51.94,18900.0,34.5581,34.5847,34.5314,34.578,18900.0
2010-08-27 11:50:00,51.94,51.99,51.89,51.89,39900.0,34.578,34.6113,34.5448,34.5448,39900.0
2010-08-27 11:55:00,51.89,51.91,51.76,51.85,41900.0,34.5448,34.5581,34.4582,34.5181,41900.0
2010-08-27 12:00:00,51.86,51.89,51.82,51.87,30500.0,34.5248,34.5448,34.4982,34.5314,30500.0
2010-08-27 12:05:00,51.87,51.92,51.86,51.86,215200.0,34.5314,34.5647,34.5248,34.5248,215200.0
2010-08-27 12:10:00,51.85,51.9,51.81,51.81,21200.0,34.5181,34.5514,34.4915,34.4915,21200.0
2010-08-27 12:15:00,51.81,51.85,51.8,51.82,38600.0,34.4915,34.5181,34.4848,34.4982,38600.0
2010-08-27 12:20:00,51.82,51.86,51.81,51.85,112200.0,34.4982,34.5248,34.4915,34.5181,112200.0
2010-08-27 12:25:00,51.85,51.87,51.83,51.85,37700.0,34.5181,34.5314,34.5048,34.5181,37700.0
2010-08-27 12:30:00,51.85,51.88,51.82,51.85,39000.0,34.5181,34.5381,34.4982,34.5181,39000.0
2010-08-27 12:35:00,51.84,51.87,51.79,51.8,44600.0,34.5115,34.5314,34.4782,34.4848,44600.0
2010-08-27 12:40:00,51.8,51.8,51.61,51.62,94400.0,34.4848,34.4848,34.3584,34.365,94400.0
2010-08-27 12:45:00,51.62,51.67,51.54,51.59,44100.0,34.365,34.3983,34.3118,34.345,44100.0
2010-08-27 12:50:00,51.6,51.6,51.43,51.52,148100.0,34.3517,34.3517,34.2385,34.2984,148100.0
2010-08-27 12:55:00,51.52,51.9,51.42,51.47,197300.0,34.2984,34.5514,34.2319,34.2652,197300.0
2010-08-27 13:00:00,51.49,51.66,51.46,51.64,54200.0,34.2785,34.3916,34.2585,34.3783,54200.0
2010-08-27 13:05:00,51.66,51.69,51.62,51.66,80100.0,34.3916,34.4116,34.365,34.3916,80100.0
2010-08-27 13:10:00,51.66,51.68,51.56,51.58,52100.0,34.3916,34.405,34.3251,34.3384,52100.0
2010-08-27 13:15:00,51.57,51.6,51.47,51.47,114400.0,34.3317,34.3517,34.2652,34.2652,114400.0
2010-08-27 13:20:00,51.47,51.49,51.43,51.49,60500.0,34.2652,34.2785,34.2385,34.2785,60500.0
2010-08-27 13:25:00,51.49,51.58,51.49,51.58,38200.0,34.2785,34.3384,34.2785,34.3384,38200.0
2010-08-27 13:30:00,51.59,51.67,51.58,51.63,57300.0,34.345,34.3983,34.3384,34.3717,57300.0
2010-08-27 13:35:00,51.63,51.71,51.58,51.6,112700.0,34.3717,34.4249,34.3384,34.3517,112700.0
2010-08-27 13:40:00,51.6,51.63,51.54,51.57,38900.0,34.3517,34.3717,34.3118,34.3317,38900.0
2010-08-27 13:45:00,51.56,51.58,51.52,51.54,66500.0,34.3251,34.3384,34.2984,34.3118,66500.0
2010-08-27 13:50:00,51.55,51.65,51.54,51.64,23600.0,34.3184,34.385,34.3118,34.3783,23600.0
2010-08-27 13:55:00,51.64,51.7,51.6,51.7,71200.0,34.3783,34.4183,34.3517,34.4183,71200.0
2010-08-27 14:00:00,51.7,51.76,51.67,51.7,75000.0,34.4183,34.4582,34.3983,34.4183,75000.0
2010-08-27 14:05:00,51.69,51.69,51.6,51.62,74800.0,34.4116,34.4116,34.3517,34.365,74800.0
2010-08-27 14:10:00,51.63,51.72,51.63,51.66,58600.0,34.3717,34.4316,34.3717,34.3916,58600.0
2010-08-27 14:15:00,51.66,51.74,51.65,51.69,111800.0,34.3916,34.4449,34.385,34.4116,111800.0
2010-08-27 14:20:00,51.7,51.74,51.68,51.7,70500.0,34.4183,34.4449,34.405,34.4183,70500.0
2010-08-27 14:25:00,51.7,51.72,51.69,51.71,72800.0,34.4183,34.4316,34.4116,34.4249,72800.0
2010-08-27 14:30:00,51.71,51.72,51.68,51.68,51400.0,34.4249,34.4316,34.405,34.405,51400.0
2010-08-27 14:35:00,51.68,51.75,51.68,51.74,93600.0,34.405,34.4516,34.405,34.4449,93600.0
2010-08-27 14:40:00,51.75,51.76,51.69,51.71,69800.0,34.4516,34.4582,34.4116,34.4249,69800.0
2010-08-27 14:45:00,51.71,51.75,51.69,51.69,38000.0,34.4249,34.4516,34.4116,34.4116,38000.0
2010-08-27 14:50:00,51.69,51.7,51.68,51.69,63600.0,34.4116,34.4183,34.405,34.4116,63600.0
2010-08-27 14:55:00,51.69,51.71,51.68,51.69,45300.0,34.4116,34.4249,34.405,34.4116,45300.0
2010-08-27 15:00:00,51.69,51.7,51.66,51.68,94200.0,34.4116,34.4183,34.3916,34.405,94200.0
2010-08-27 15:05:00,51.67,51.72,51.66,51.71,69200.0,34.3983,34.4316,34.3916,34.4249,69200.0
2010-08-27 15:10:00,51.71,51.73,51.68,51.71,78500.0,34.4249,34.4382,34.405,34.4249,78500.0
2010-08-27 15:15:00,51.71,51.71,51.67,51.68,100700.0,34.4249,34.4249,34.3983,34.405,100700.0
2010-08-27 15:20:00,51.69,51.8,51.69,51.8,72400.0,34.4116,34.4848,34.4116,34.4848,72400.0
2010-08-27 15:25:00,51.8,51.93,51.78,51.9,147000.0,34.4848,34.5714,34.4715,34.5514,147000.0
2010-08-27 15:30:00,51.9,51.91,51.81,51.82,129900.0,34.5514,34.5581,34.4915,34.4982,129900.0
2010-08-27 15:35:00,51.83,51.89,51.83,51.85,94100.0,34.5048,34.5448,34.5048,34.5181,94100.0
2010-08-27 15:40:00,51.85,51.89,51.79,51.88,107100.0,34.5181,34.5448,34.4782,34.5381,107100.0
2010-08-27 15:45:00,51.88,51.89,51.84,51.85,70400.0,34.5381,34.5448,34.5115,34.5181,70400.0
2010-08-27 15:50:00,51.86,51.91,51.78,51.78,165000.0,34.5248,34.5581,34.4715,34.4715,165000.0
2010-08-27 15:55:00,51.79,51.8,51.74,51.77,289900.0,34.4782,34.4848,34.4449,34.4649,289900.0
2010-08-30 09:30:00,51.6,51.71,51.52,51.52,30900.0,34.3517,34.4249,34.2984,34.2984,30900.0
2010-08-30 09:35:00,51.52,51.71,51.47,51.49,30400.0,34.2984,34.4249,34.2652,34.2785,30400.0
2010-08-30 09:40:00,51.49,51.59,51.35,51.52,41200.0,34.2785,34.345,34.1853,34.2984,41200.0
2010-08-30 09:45:00,51.51,51.54,51.45,51.48,45500.0,34.2918,34.3118,34.2518,34.2718,45500.0
2010-08-30 09:50:00,51.49,51.51,51.38,51.41,73500.0,34.2785,34.2918,34.2052,34.2252,73500.0
2010-08-30 09:55:00,51.41,51.54,51.4,51.54,41300.0,34.2252,34.3118,34.2186,34.3118,41300.0
2010-08-30 10:00:00,51.53,51.59,51.47,51.51,63900.0,34.3051,34.345,34.2652,34.2918,63900.0
2010-08-30 10:05:00,51.51,51.52,51.44,51.46,68400.0,34.2918,34.2984,34.2452,34.2585,68400.0
2010-08-30 10:10:00,51.46,51.51,51.34,51.5,87000.0,34.2585,34.2918,34.1786,34.2851,87000.0
2010-08-30 10:15:00,51.51,51.51,51.28,51.4,88700.0,34.2918,34.2918,34.1387,34.2186,88700.0
2010-08-30 10:20:00,51.4,51.44,51.35,51.35,72000.0,34.2186,34.2452,34.1853,34.1853,72000.0
2010-08-30 10:25:00,51.35,51.39,51.26,51.29,32000.0,34.1853,34.2119,34.1254,34.1453,32000.0
2010-08-30 10:30:00,51.27,51.3,51.18,51.22,44300.0,34.132,34.152,34.0721,34.0987,44300.0
2010-08-30 10:35:00,51.22,51.31,51.21,51.31,19700.0,34.0987,34.1586,34.0921,34.1586,19700.0
2010-08-30 10:40:00,51.3,51.37,51.27,51.31,33600.0,34.152,34.1986,34.132,34.1586,33600.0
2010-08-30 10:45:00,51.31,51.36,51.23,51.35,23700.0,34.1586,34.1919,34.1054,34.1853,23700.0
2010-08-30 10:50:00,51.36,51.41,51.33,51.4,26700.0,34.1919,34.2252,34.172,34.2186,26700.0
2010-08-30 10:55:00,51.4,51.43,51.34,51.35,20500.0,34.2186,34.2385,34.1786,34.1853,20500.0
2010-08-30 11:00:00,51.36,51.38,51.25,51.25,39500.0,34.1919,34.2052,34.1187,34.1187,39500.0
2010-08-30 11:05:00,51.25,51.3,51.17,51.19,47900.0,34.1187,34.152,34.0654,34.0788,47900.0
2010-08-30 11:10:00,51.19,51.24,51.17,51.22,53300.0,34.0788,34.112,34.0654,34.0987,53300.0
2010-08-30 11:15:00,51.23,51.26,51.18,51.26,41000.0,34.1054,34.1254,34.0721,34.1254,41000.0
2010-08-30 11:20:00,51.26,51.27,51.21,51.22,69800.0,34.1254,34.132,34.0921,34.0987,69800.0
2010-08-30 11:25:00,51.22,51.28,51.22,51.24,33100.0,34.0987,34.1387,34.0987,34.112,33100.0
2010-08-30 11:30:00,51.24,51.25,51.15,51.15,25000.0,34.112,34.1187,34.0521,34.0521,25000.0
2010-08-30 11:35:00,51.16,51.19,51.11,51.12,54200.0,34.0588,34.0788,34.0255,34.0321,54200.0
2010-08-30 11:40:00,51.13,51.13,51.02,51.04,44800.0,34.0388,34.0388,33.9656,33.9789,44800.0
2010-08-30 11:45:00,51.04,51.07,51.0,51.02,70600.0,33.9789,33.9989,33.9523,33.9656,70600.0
2010-08-30 11:50:00,51.06,51.1,51.04,51.05,45200.0,33.9922,34.0188,33.9789,33.9855,45200.0
2010-08-30 11:55:00,51.04,51.15,51.02,51.08,35700.0,33.9789,34.0521,33.9656,34.0055,35700.0
2010-08-30 12:00:00,51.08,51.1,51.05,51.09,18600.0,34.0055,34.0188,33.9855,34.0122,18600.0
2010-08-30 12:05:00,51.09,51.21,51.09,51.2,33000.0,34.0122,34.0921,34.0122,34.0854,33000.0
2010-08-30 12:10:00,51.2,51.2,51.11,51.11,16200.0,34.0854,34.0854,34.0255,34.0255,16200.0
2010-08-30 12:15:00,51.11,51.11,51.07,51.09,21400.0,34.0255,34.0255,33.9989,34.0122,21400.0
2010-08-30 12:20:00,51.09,51.11,51.09,51.1,28400.0,34.0122,34.0255,34.0122,34.0188,28400.0
2010-08-30 12:25:00,51.1,51.14,51.1,51.13,30600.0,34.0188,34.0455,34.0188,34.0388,30600.0
2010-08-30 12:30:00,51.13,51.19,51.13,51.15,47900.0,34.0388,34.0788,34.0388,34.0521,47900.0
2010-08-30 12:35:00,51.14,51.18,51.1,51.17,20800.0,34.0455,34.0721,34.0188,34.0654,20800.0
2010-08-30 12:40:00,51.17,51.17,51.14,51.14,10900.0,34.0654,34.0654,34.0455,34.0455,10900.0
2010-08-30 12:45:00,51.14,51.24,51.12,51.22,37600.0,34.0455,34.112,34.0321,34.0987,37600.0
2010-08-30 12:50:00,51.21,51.22,51.11,51.11,48000.0,34.0921,34.0987,34.0255,34.0255,48000.0
2010-08-30 12:55:00,51.11,51.16,51.07,51.1,47000.0,34.0255,34.0588,33.9989,34.0188,47000.0
2010-08-30 13:00:00,51.1,51.12,51.07,51.09,31600.0,34.0188,34.0321,33.9989,34.0122,31600.0
2010-08-30 13:05:00,51.1,51.13,51.09,51.1,23700.0,34.0188,34.0388,34.0122,34.0188,23700.0
2010-08-30 13:10:00,51.11,51.11,51.02,51.04,40300.0,34.0255,34.0255,33.9656,33.9789,40300.0
2010-08-30 13:15:00,51.05,51.11,51.04,51.07,45100.0,33.9855,34.0255,33.9789,33.9989,45100.0
2010-08-30 13:20:00,51.06,51.06,50.97,50.97,81700.0,33.9922,33.9922,33.9323,33.9323,81700.0
2010-08-30 13:25:00,50.97,51.0,50.95,50.98,69100.0,33.9323,33.9523,33.919,33.9389,69100.0
2010-08-30 13:30:00,50.99,51.0,50.97,50.97,20600.0,33.9456,33.9523,33.9323,33.9323,20600.0
2010-08-30 13:35:00,50.97,51.0,50.93,50.94,19600.0,33.9323,33.9523,33.9057,33.9123,19600.0
2010-08-30 13:40:00,50.94,51.02,50.93,50.98,43800.0,33.9123,33.9656,33.9057,33.9389,43800.0
2010-08-30 13:45:00,50.98,51.0,50.92,50.97,19000.0,33.9389,33.9523,33.899,33.9323,19000.0
2010-08-30 13:50:00,50.97,50.97,50.92,50.92,19400.0,33.9323,33.9323,33.899,33.899,19400.0
2010-08-30 13:55:00,50.93,50.98,50.9,50.98,30700.0,33.9057,33.9389,33.8857,33.9389,30700.0
2010-08-30 14:00:00,50.98,51.01,50.94,50.95,37200.0,33.9389,33.9589,33.9123,33.919,37200.0
2010-08-30 14:05:00,50.95,50.97,50.87,50.91,39800.0,33.919,33.9323,33.8657,33.8923,39800.0
2010-08-30 14:10:00,50.9,50.91,50.85,50.86,31500.0,33.8857,33.8923,33.8524,33.8591,31500.0
2010-08-30 14:15:00,50.86,50.91,50.84,50.91,28000.0,33.8591,33.8923,33.8457,33.8923,28000.0
2010-08-30 14:20:00,50.91,50.93,50.87,50.89,21100.0,33.8923,33.9057,33.8657,33.879,21100.0
2010-08-30 14:25:00,50.89,51.0,50.87,51.0,35800.0,33.879,33.9523,33.8657,33.9523,35800.0
2010-08-30 14:30:00,50.99,51.09,50.98,51.03,96100.0,33.9456,34.0122,33.9389,33.9722,96100.0
2010-08-30 14:35:00,51.04,51.07,51.0,51.06,57700.0,33.9789,33.9989,33.9523,33.9922,57700.0
2010-08-30 14:40:00,51.07,51.11,51.05,51.1,58900.0,33.9989,34.0255,33.9855,34.0188,58900.0
2010-08-30 14:45:00,51.1,51.12,51.08,51.11,85500.0,34.0188,34.0321,34.0055,34.0255,85500.0
2010-08-30 14:50:00,51.11,51.13,51.1,51.13,45400.0,34.0255,34.0388,34.0188,34.0388,45400.0
2010-08-30 14:55:00,51.12,51.13,51.01,51.07,104700.0,34.0321,34.0388,33.9589,33.9989,104700.0
2010-08-30 15:00:00,51.08,51.13,51.06,51.1,69100.0,34.0055,34.0388,33.9922,34.0188,69100.0
2010-08-30 15:05:00,51.1,51.12,51.06,51.06,99000.0,34.0188,34.0321,33.9922,33.9922,99000.0
2010-08-30 15:10:00,51.06,51.12,51.03,51.03,97200.0,33.9922,34.0321,33.9722,33.9722,97200.0
2010-08-30 15:15:00,51.03,51.04,50.94,50.97,73400.0,33.9722,33.9789,33.9123,33.9323,73400.0
2010-08-30 15:20:00,50.97,50.99,50.91,50.95,93400.0,33.9323,33.9456,33.8923,33.919,93400.0
2010-08-30 15:25:00,50.95,50.98,50.9,50.92,79600.0,33.919,33.9389,33.8857,33.899,79600.0
2010-08-30 15:30:00,50.92,50.99,50.9,50.96,125900.0,33.899,33.9456,33.8857,33.9256,125900.0
2010-08-30 15:35:00,50.97,51.0,50.93,50.97,98500.0,33.9323,33.9523,33.9057,33.9323,98500.0
2010-08-30 15:40:00,50.97,50.98,50.92,50.96,137400.0,33.9323,33.9389,33.899,33.9256,137400.0
2010-08-30 15:45:00,50.94,50.95,50.88,50.9,194100.0,33.9123,33.919,33.8724,33.8857,194100.0
2010-08-30 15:50:00,50.89,50.94,50.85,50.87,155900.0,33.879,33.9123,33.8524,33.8657,155900.0
2010-08-30 15:55:00,50.87,50.94,50.74,50.74,430600.0,33.8657,33.9123,33.7792,33.7792,430600.0
2010-08-31 09:30:00,50.65,50.65,50.43,50.5,103600.0,33.7193,33.7193,33.5728,33.6194,103600.0
2010-08-31 09:35:00,50.49,50.69,50.48,50.69,83400.0,33.6127,33.7459,33.6061,33.7459,83400.0
2010-08-31 09:40:00,50.69,50.95,50.62,50.81,107600.0,33.7459,33.919,33.6993,33.8258,107600.0
2010-08-31 09:45:00,50.82,51.02,50.77,50.95,59600.0,33.8324,33.9656,33.7991,33.919,59600.0
2010-08-31 09:50:00,50.95,51.01,50.7,50.87,69200.0,33.919,33.9589,33.7525,33.8657,69200.0
2010-08-31 09:55:00,50.86,50.87,50.63,50.77,74900.0,33.8591,33.8657,33.7059,33.7991,74900.0
2010-08-31 10:00:00,50.75,51.06,50.75,50.9,140700.0,33.7858,33.9922,33.7858,33.8857,140700.0
2010-08-31 10:05:00,50.9,51.08,50.87,51.05,80100.0,33.8857,34.0055,33.8657,33.9855,80100.0
2010-08-31 10:10:00,51.05,51.12,51.02,51.09,51300.0,33.9855,34.0321,33.9656,34.0122,51300.0
2010-08-31 10:15:00,51.09,51.1,50.94,50.94,73700.0,34.0122,34.0188,33.9123,33.9123,73700.0
2010-08-31 10:20:00,50.92,50.95,50.82,50.82,76600.0,33.899,33.919,33.8324,33.8324,76600.0
2010-08-31 10:25:00,50.82,50.92,50.78,50.92,99300.0,33.8324,33.899,33.8058,33.899,99300.0
2010-08-31 10:30:00,50.92,50.97,50.85,50.97,121300.0,33.899,33.9323,33.8524,33.9323,121300.0
2010-08-31 10:35:00,50.97,51.0,50.91,50.97,96100.0,33.9323,33.9523,33.8923,33.9323,96100.0
2010-08-31 10:40:00,50.95,51.03,50.91,51.03,95900.0,33.919,33.9722,33.8923,33.9722,95900.0
2010-08-31 10:45:00,51.04,51.08,50.98,51.07,79300.0,33.9789,34.0055,33.9389,33.9989,79300.0
2010-08-31 10:50:00,51.07,51.2,51.07,51.09,66100.0,33.9989,34.0854,33.9989,34.0122,66100.0
2010-08-31 10:55:00,51.08,51.25,51.08,51.24,80000.0,34.0055,34.1187,34.0055,34.112,80000.0
2010-08-31 11:00:00,51.23,51.32,51.17,51.32,82700.0,34.1054,34.1653,34.0654,34.1653,82700.0
2010-08-31 11:05:00,51.31,51.39,51.29,51.39,134700.0,34.1586,34.2119,34.1453,34.2119,134700.0
2010-08-31 11:10:00,51.39,51.39,51.24,51.3,105700.0,34.2119,34.2119,34.112,34.152,105700.0
2010-08-31 11:15:00,51.3,51.36,51.27,51.31,52200.0,34.152,34.1919,34.132,34.1586,52200.0
2010-08-31 11:20:00,51.3,51.48,51.26,51.42,58100.0,34.152,34.2718,34.1254,34.2319,58100.0
2010-08-31 11:25:00,51.42,51.43,51.28,51.34,53000.0,34.2319,34.2385,34.1387,34.1786,53000.0
2010-08-31 11:30:00,51.33,51.4,51.28,51.38,32400.0,34.172,34.2186,34.1387,34.2052,32400.0
2010-08-31 11:35:00,51.37,51.42,51.34,51.35,35200.0,34.1986,34.2319,34.1786,34.1853,35200.0
2010-08-31 11:40:00,51.36,51.43,51.34,51.37,20600.0,34.1919,34.2385,34.1786,34.1986,20600.0
2010-08-31 11:45:00,51.37,51.39,51.33,51.33,12400.0,34.1986,34.2119,34.172,34.172,12400.0
2010-08-31 11:50:00,51.33,51.46,51.31,51.43,35000.0,34.172,34.2585,34.1586,34.2385,35000.0
2010-08-31 11:55:00,51.42,51.42,51.31,51.38,27000.0,34.2319,34.2319,34.1586,34.2052,27000.0
2010-08-31 12:00:00,51.38,51.44,51.36,51.36,31500.0,34.2052,34.2452,34.1919,34.1919,31500.0
2010-08-31 12:05:00,51.37,51.41,51.35,51.35,25600.0,34.1986,34.2252,34.1853,34.1853,25600.0
2010-08-31 12:10:00,51.34,51.4,51.31,51.39,46400.0,34.1786,34.2186,34.1586,34.2119,46400.0
2010-08-31 12:15:00,51.39,51.4,51.34,51.39,43100.0,34.2119,34.2186,34.1786,34.2119,43100.0
2010-08-31 12:20:00,51.39,51.41,51.33,51.4,52000.0,34.2119,34.2252,34.172,34.2186,52000.0
2010-08-31 12:25:00,51.4,51.43,51.36,51.37,27200.0,34.2186,34.2385,34.1919,34.1986,27200.0
2010-08-31 12:30:00,51.37,51.42,51.33,51.41,29900.0,34.1986,34.2319,34.172,34.2252,29900.0
2010-08-31 12:35:00,51.41,51.41,51.39,51.4,19700.0,34.2252,34.2252,34.2119,34.2186,19700.0
2010-08-31 12:40:00,51.4,51.41,51.33,51.4,42400.0,34.2186,34.2252,34.172,34.2186,42400.0
2010-08-31 12:45:00,51.41,51.47,51.38,51.41,26500.0,34.2252,34.2652,34.2052,34.2252,26500.0
2010-08-31 12:50:00,51.4,51.42,51.34,51.36,54600.0,34.2186,34.2319,34.1786,34.1919,54600.0
2010-08-31 12:55:00,51.36,51.37,51.3,51.32,49400.0,34.1919,34.1986,34.152,34.1653,49400.0
2010-08-31 13:00:00,51.31,51.42,51.29,51.32,33800.0,34.1586,34.2319,34.1453,34.1653,33800.0
2010-08-31 13:05:00,51.32,51.38,51.29,51.37,25200.0,34.1653,34.2052,34.1453,34.1986,25200.0
2010-08-31 13:10:00,51.37,51.39,51.33,51.37,17800.0,34.1986,34.2119,34.172,34.1986,17800.0
2010-08-31 13:15:00,51.37,51.37,51.29,51.3,49300.0,34.1986,34.1986,34.1453,34.152,49300.0
2010-08-31 13:20:00,51.3,51.32,51.26,51.26,56600.0,34.152,34.1653,34.1254,34.1254,56600.0
2010-08-31 13:25:00,51.27,51.3,51.23,51.29,38700.0,34.132,34.152,34.1054,34.1453,38700.0
2010-08-31 13:30:00,51.29,51.31,51.25,51.26,47300.0,34.1453,34.1586,34.1187,34.1254,47300.0
2010-08-31 13:35:00,51.26,51.34,51.26,51.28,72000.0,34.1254,34.1786,34.1254,34.1387,72000.0
2010-08-31 13:40:00,51.28,51.31,51.23,51.25,36100.0,34.1387,34.1586,34.1054,34.1187,36100.0
2010-08-31 13:45:00,51.25,51.26,51.19,51.19,31600.0,34.1187,34.1254,34.0788,34.0788,31600.0
2010-08-31 13:50:00,51.19,51.21,51.19,51.2,23200.0,34.0788,34.0921,34.0788,34.0854,23200.0
2010-08-31 13:55:00,51.21,51.27,51.2,51.2,28500.0,34.0921,34.132,34.0854,34.0854,28500.0
2010-08-31 14:00:00,51.19,51.21,51.06,51.09,83700.0,34.0788,34.0921,33.9922,34.0122,83700.0
2010-08-31 14:05:00,51.09,51.2,51.09,51.12,161000.0,34.0122,34.0854,34.0122,34.0321,161000.0
2010-08-31 14:10:00,51.13,51.15,51.04,51.08,87700.0,34.0388,34.0521,33.9789,34.0055,87700.0
2010-08-31 14:15:00,51.06,51.08,50.98,50.98,122000.0,33.9922,34.0055,33.9389,33.9389,122000.0
2010-08-31 14:20:00,50.98,51.02,50.9,50.93,82800.0,33.9389,33.9656,33.8857,33.9057,82800.0
2010-08-31 14:25:00,50.92,51.02,50.83,50.89,177100.0,33.899,33.9656,33.8391,33.879,177100.0
2010-08-31 14:30:00,50.88,51.02,50.88,50.99,71000.0,33.8724,33.9656,33.8724,33.9456,71000.0
2010-08-31 14:35:00,50.98,51.02,50.9,50.95,86200.0,33.9389,33.9656,33.8857,33.919,86200.0
2010-08-31 14:40:00,50.95,50.98,50.86,50.87,76200.0,33.919,33.9389,33.8591,33.8657,76200.0
2010-08-31 14:45:00,50.87,50.87,50.77,50.79,96500.0,33.8657,33.8657,33.7991,33.8125,96500.0
2010-08-31 14:50:00,50.8,50.93,50.76,50.9,62400.0,33.8191,33.9057,33.7925,33.8857,62400.0
2010-08-31 14:55:00,50.9,50.99,50.9,50.92,61300.0,33.8857,33.9456,33.8857,33.899,61300.0
2010-08-31 15:00:00,50.92,51.01,50.92,50.99,107000.0,33.899,33.9589,33.899,33.9456,107000.0
2010-08-31 15:05:00,51.0,51.0,50.9,50.93,125200.0,33.9523,33.9523,33.8857,33.9057,125200.0
2010-08-31 15:10:00,50.93,50.96,50.86,50.93,103100.0,33.9057,33.9256,33.8591,33.9057,103100.0
2010-08-31 15:15:00,50.93,50.98,50.87,50.96,112600.0,33.9057,33.9389,33.8657,33.9256,112600.0
2010-08-31 15:20:00,50.96,50.98,50.92,50.93,119900.0,33.9256,33.9389,33.899,33.9057,119900.0
2010-08-31 15:25:00,50.93,51.08,50.92,51.02,228600.0,33.9057,34.0055,33.899,33.9656,228600.0
2010-08-31 15:30:00,51.02,51.13,51.01,51.09,155100.0,33.9656,34.0388,33.9589,34.0122,155100.0
2010-08-31 15:35:00,51.1,51.11,50.96,50.98,172500.0,34.0188,34.0255,33.9256,33.9389,172500.0
2010-08-31 15:40:00,50.98,51.06,50.97,51.04,110900.0,33.9389,33.9922,33.9323,33.9789,110900.0
2010-08-31 15:45:00,51.03,51.25,51.03,51.19,265000.0,33.9722,34.1187,33.9722,34.0788,265000.0
2010-08-31 15:50:00,51.19,51.2,51.07,51.07,182000.0,34.0788,34.0854,33.9989,33.9989,182000.0
2010-08-31 15:55:00,51.08,51.14,51.06,51.1,313200.0,34.0055,34.0455,33.9922,34.0188,313200.0
2010-09-01 09:30:00,51.62,51.9,51.62,51.83,86900.0,34.365,34.5514,34.365,34.5048,86900.0
2010-09-01 09:35:00,51.83,51.91,51.67,51.72,82800.0,34.5048,34.5581,34.3983,34.4316,82800.0
2010-09-01 09:40:00,51.72,51.89,51.64,51.82,59600.0,34.4316,34.5448,34.3783,34.4982,59600.0
2010-09-01 09:45:00,51.83,51.93,51.77,51.93,50000.0,34.5048,34.5714,34.4649,34.5714,50000.0
2010-09-01 09:50:00,51.94,52.1,51.92,52.07,59200.0,34.578,34.6846,34.5647,34.6646,59200.0
2010-09-01 09:55:00,52.06,52.14,52.0,52.11,112300.0,34.6579,34.7112,34.618,34.6912,112300.0
2010-09-01 10:00:00,52.11,52.64,52.11,52.6,193800.0,34.6912,35.0441,34.6912,35.0174,193800.0
2010-09-01 10:05:00,52.6,52.64,52.49,52.51,77800.0,35.0174,35.0441,34.9442,34.9575,77800.0
2010-09-01 10:10:00,52.51,52.54,52.43,52.53,58400.0,34.9575,34.9775,34.9043,34.9708,58400.0
2010-09-01 10:15:00,52.53,52.62,52.46,52.49,56600.0,34.9708,35.0307,34.9242,34.9442,56600.0
2010-09-01 10:20:00,52.49,52.54,52.46,52.51,43300.0,34.9442,34.9775,34.9242,34.9575,43300.0
2010-09-01 10:25:00,52.51,52.55,52.48,52.54,38000.0,34.9575,34.9841,34.9375,34.9775,38000.0
2010-09-01 10:30:00,52.54,52.61,52.51,52.59,34900.0,34.9775,35.0241,34.9575,35.0108,34900.0
2010-09-01 10:35:00,52.6,52.6,52.46,52.46,41900.0,35.0174,35.0174,34.9242,34.9242,41900.0
2010-09-01 10:40:00,52.46,52.47,52.38,52.44,51200.0,34.9242,34.9309,34.871,34.9109,51200.0
2010-09-01 10:45:00,52.44,52.46,52.37,52.41,37900.0,34.9109,34.9242,34.8643,34.8909,37900.0
2010-09-01 10:50:00,52.41,52.55,52.41,52.51,52000.0,34.8909,34.9841,34.8909,34.9575,52000.0
2010-09-01 10:55:00,52.51,52.61,52.51,52.52,87500.0,34.9575,35.0241,34.9575,34.9642,87500.0
2010-09-01 11:00:00,52.53,52.53,52.45,52.5,46700.0,34.9708,34.9708,34.9176,34.9509,46700.0
2010-09-01 11:05:00,52.49,52.51,52.43,52.43,27600.0,34.9442,34.9575,34.9043,34.9043,27600.0
2010-09-01 11:10:00,52.42,52.44,52.37,52.42,51100.0,34.8976,34.9109,34.8643,34.8976,51100.0
2010-09-01 11:15:00,52.42,52.43,52.38,52.42,30300.0,34.8976,34.9043,34.871,34.8976,30300.0
2010-09-01 11:20:00,52.45,52.46,52.42,52.45,25900.0,34.9176,34.9242,34.8976,34.9176,25900.0
2010-09-01 11:25:00,52.45,52.53,52.45,52.48,29400.0,34.9176,34.9708,34.9176,34.9375,29400.0
2010-09-01 11:30:00,52.47,52.53,52.45,52.48,28000.0,34.9309,34.9708,34.9176,34.9375,28000.0
2010-09-01 11:35:00,52.49,52.52,52.44,52.45,39500.0,34.9442,34.9642,34.9109,34.9176,39500.0
2010-09-01 11:40:00,52.45,52.5,52.41,52.47,37100.0,34.9176,34.9509,34.8909,34.9309,37100.0
2010-09-01 11:45:00,52.46,52.48,52.41,52.44,22200.0,34.9242,34.9375,34.8909,34.9109,22200.0
2010-09-01 11:50:00,52.44,52.57,52.44,52.53,30800.0,34.9109,34.9975,34.9109,34.9708,30800.0
2010-09-01 11:55:00,52.53,52.54,52.49,52.53,26000.0,34.9708,34.9775,34.9442,34.9708,26000.0
2010-09-01 12:00:00,52.54,52.58,52.49,52.49,32300.0,34.9775,35.0041,34.9442,34.9442,32300.0
2010-09-01 12:05:00,52.5,52.5,52.42,52.48,36700.0,34.9509,34.9509,34.8976,34.9375,36700.0
2010-09-01 12:10:00,52.49,52.49,52.45,52.46,25000.0,34.9442,34.9442,34.9176,34.9242,25000.0
2010-09-01 12:15:00,52.46,52.53,52.46,52.51,32500.0,34.9242,34.9708,34.9242,34.9575,32500.0
2010-09-01 12:20:00,52.5,52.52,52.46,52.47,30000.0,34.9509,34.9642,34.9242,34.9309,30000.0
2010-09-01 12:25:00,52.47,52.48,52.43,52.46,25600.0,34.9309,34.9375,34.9043,34.9242,25600.0
2010-09-01 12:30:00,52.46,52.46,52.37,52.37,50800.0,34.9242,34.9242,34.8643,34.8643,50800.0
2010-09-01 12:35:00,52.36,52.37,52.32,52.33,37500.0,34.8577,34.8643,34.831,34.8377,37500.0
2010-09-01 12:40:00,52.33,52.38,52.31,52.37,25000.0,34.8377,34.871,34.8244,34.8643,25000.0
2010-09-01 12:45:00,52.37,52.38,52.28,52.29,66200.0,34.8643,34.871,34.8044,34.8111,66200.0
2010-09-01 12:50:00,52.28,52.29,52.21,52.25,39500.0,34.8044,34.8111,34.7578,34.7844,39500.0
2010-09-01 12:55:00,52.25,52.32,52.25,52.32,32700.0,34.7844,34.831,34.7844,34.831,32700.0
2010-09-01 13:00:00,52.31,52.35,52.3,52.32,19200.0,34.8244,34.851,34.8177,34.831,19200.0
2010-09-01 13:05:00,52.33,52.38,52.33,52.38,18200.0,34.8377,34.871,34.8377,34.871,18200.0
2010-09-01 13:10:00,52.37,52.4,52.32,52.32,20900.0,34.8643,34.8843,34.831,34.831,20900.0
2010-09-01 13:15:00,52.32,52.33,52.27,52.27,30600.0,34.831,34.8377,34.7977,34.7977,30600.0
2010-09-01 13:20:00,52.28,52.28,52.24,52.26,26400.0,34.8044,34.8044,34.7778,34.7911,26400.0
2010-09-01 13:25:00,52.26,52.27,52.22,52.26,33200.0,34.7911,34.7977,34.7645,34.7911,33200.0
2010-09-01 13:30:00,52.26,52.28,52.26,52.27,27400.0,34.7911,34.8044,34.7911,34.7977,27400.0
2010-09-01 13:35:00,52.27,52.32,52.26,52.28,31400.0,34.7977,34.831,34.7911,34.8044,31400.0
2010-09-01 13:40:00,52.28,52.31,52.26,52.29,33900.0,34.8044,34.8244,34.7911,34.8111,33900.0
2010-09-01 13:45:00,52.29,52.32,52.27,52.3,51600.0,34.8111,34.831,34.7977,34.8177,51600.0
2010-09-01 13:50:00,52.3,52.32,52.25,52.25,33200.0,34.8177,34.831,34.7844,34.7844,33200.0
2010-09-01 13:55:00,52.25,52.26,52.19,52.23,26500.0,34.7844,34.7911,34.7445,34.7711,26500.0
2010-09-01 14:00:00,52.24,52.25,52.17,52.18,27800.0,34.7778,34.7844,34.7312,34.7378,27800.0
2010-09-01 14:05:00,52.18,52.26,52.18,52.21,56600.0,34.7378,34.7911,34.7378,34.7578,56600.0
2010-09-01 14:10:00,52.2,52.2,52.11,52.12,42500.0,34.7511,34.7511,34.6912,34.6979,42500.0
2010-09-01 14:15:00,52.12,52.17,52.12,52.17,26400.0,34.6979,34.7312,34.6979,34.7312,26400.0
2010-09-01 14:20:00,52.16,52.23,52.16,52.2,41200.0,34.7245,34.7711,34.7245,34.7511,41200.0
2010-09-01 14:25:00,52.2,52.25,52.18,52.2,49000.0,34.7511,34.7844,34.7378,34.7511,49000.0
2010-09-01 14:30:00,52.2,52.24,52.2,52.2,59600.0,34.7511,34.7778,34.7511,34.7511,59600.0
2010-09-01 14:35:00,52.2,52.2,52.14,52.18,74200.0,34.7511,34.7511,34.7112,34.7378,74200.0
2010-09-01 14:40:00,52.18,52.23,52.18,52.21,49800.0,34.7378,34.7711,34.7378,34.7578,49800.0
2010-09-01 14:45:00,52.21,52.21,52.16,52.19,54600.0,34.7578,34.7578,34.7245,34.7445,54600.0
2010-09-01 14:50:00,52.2,52.21,52.16,52.18,50100.0,34.7511,34.7578,34.7245,34.7378,50100.0
2010-09-01 14:55:00,52.18,52.21,52.17,52.19,75900.0,34.7378,34.7578,34.7312,34.7445,75900.0
2010-09-01 15:00:00,52.19,52.2,52.13,52.15,69100.0,34.7445,34.7511,34.7045,34.7179,69100.0
2010-09-01 15:05:00,52.15,52.24,52.15,52.23,96800.0,34.7179,34.7778,34.7179,34.7711,96800.0
2010-09-01 15:10:00,52.22,52.26,52.18,52.26,77800.0,34.7645,34.7911,34.7378,34.7911,77800.0
2010-09-01 15:15:00,52.25,52.26,52.2,52.2,82300.0,34.7844,34.7911,34.7511,34.7511,82300.0
2010-09-01 15:20:00,52.2,52.31,52.2,52.28,127100.0,34.7511,34.8244,34.7511,34.8044,127100.0
2010-09-01 15:25:00,52.28,52.28,52.2,52.2,72200.0,34.8044,34.8044,34.7511,34.7511,72200.0
2010-09-01 15:30:00,52.2,52.23,52.15,52.22,132800.0,34.7511,34.7711,34.7179,34.7645,132800.0
2010-09-01 15:35:00,52.22,52.27,52.22,52.27,126800.0,34.7645,34.7977,34.7645,34.7977,126800.0
2010-09-01 15:40:00,52.27,52.35,52.27,52.35,121700.0,34.7977,34.851,34.7977,34.851,121700.0
2010-09-01 15:45:00,52.36,52.4,52.26,52.27,234200.0,34.8577,34.8843,34.7911,34.7977,234200.0
2010-09-01 15:50:00,52.27,52.27,52.14,52.15,219500.0,34.7977,34.7977,34.7112,34.7179,219500.0
2010-09-01 15:55:00,52.14,52.26,52.14,52.26,265500.0,34.7112,34.7911,34.7112,34.7911,265500.0
2010-09-02 09:30:00,52.33,52.82,52.31,52.58,532600.0,34.8377,35.1639,34.8244,35.0041,532600.0
2010-09-02 09:35:00,52.63,52.69,52.55,52.6,153400.0,35.0374,35.0773,34.9841,35.0174,153400.0
2010-09-02 09:40:00,52.62,52.88,52.52,52.53,152800.0,35.0307,35.2038,34.9642,34.9708,152800.0
2010-09-02 09:45:00,52.52,52.59,52.4,52.59,150500.0,34.9642,35.0108,34.8843,35.0108,150500.0
2010-09-02 09:50:00,52.59,52.6,52.4,52.42,87800.0,35.0108,35.0174,34.8843,34.8976,87800.0
2010-09-02 09:55:00,52.43,52.69,52.42,52.66,89400.0,34.9043,35.0773,34.8976,35.0574,89400.0
2010-09-02 10:00:00,52.68,52.86,52.65,52.67,145100.0,35.0707,35.1905,35.0507,35.064,145100.0
2010-09-02 10:05:00,52.69,52.73,52.62,52.7,100600.0,35.0773,35.104,35.0307,35.084,100600.0
2010-09-02 10:10:00,52.68,52.79,52.68,52.79,71700.0,35.0707,35.1439,35.0707,35.1439,71700.0
2010-09-02 10:15:00,52.78,52.82,52.67,52.67,98500.0,35.1373,35.1639,35.064,35.064,98500.0
2010-09-02 10:20:00,52.67,52.68,52.57,52.61,149500.0,35.064,35.0707,34.9975,35.0241,149500.0
2010-09-02 10:25:00,52.61,52.75,52.61,52.75,28800.0,35.0241,35.1173,35.0241,35.1173,28800.0
2010-09-02 10:30:00,52.76,52.78,52.67,52.72,57800.0,35.1239,35.1373,35.064,35.0973,57800.0
2010-09-02 10:35:00,52.72,52.73,52.62,52.63,198200.0,35.0973,35.104,35.0307,35.0374,198200.0
2010-09-02 10:40:00,52.63,52.65,52.48,52.58,271200.0,35.0374,35.0507,34.9375,35.0041,271200.0
2010-09-02 10:45:00,52.6,52.66,52.58,52.65,41400.0,35.0174,35.0574,35.0041,35.0507,41400.0
2010-09-02 10:50:00,52.64,52.7,52.57,52.66,264700.0,35.0441,35.084,34.9975,35.0574,264700.0
2010-09-02 10:55:00,52.66,52.71,52.62,52.66,109800.0,35.0574,35.0907,35.0307,35.0574,109800.0
2010-09-02 11:00:00,52.66,52.76,52.66,52.72,78100.0,35.0574,35.1239,35.0574,35.0973,78100.0
2010-09-02 11:05:00,52.72,52.74,52.62,52.64,81700.0,35.0973,35.1106,35.0307,35.0441,81700.0
2010-09-02 11:10:00,52.64,52.7,52.63,52.68,53800.0,35.0441,35.084,35.0374,35.0707,53800.0
2010-09-02 11:15:00,52.67,52.76,52.65,52.74,54800.0,35.064,35.1239,35.0507,35.1106,54800.0
2010-09-02 11:20:00,52.73,52.75,52.69,52.74,44400.0,35.104,35.1173,35.0773,35.1106,44400.0
2010-09-02 11:25:00,52.74,52.75,52.71,52.75,37000.0,35.1106,35.1173,35.0907,35.1173,37000.0
2010-09-02 11:30:00,52.75,52.79,52.7,52.71,26000.0,35.1173,35.1439,35.084,35.0907,26000.0
2010-09-02 11:35:00,52.71,52.73,52.68,52.71,14900.0,35.0907,35.104,35.0707,35.0907,14900.0
2010-09-02 11:40:00,52.71,52.78,52.7,52.76,23400.0,35.0907,35.1373,35.084,35.1239,23400.0
2010-09-02 11:45:00,52.77,52.8,52.76,52.78,23500.0,35.1306,35.1506,35.1239,35.1373,23500.0
2010-09-02 11:50:00,52.79,52.86,52.78,52.86,26600.0,35.1439,35.1905,35.1373,35.1905,26600.0
2010-09-02 11:55:00,52.85,52.89,52.79,52.8,22900.0,35.1839,35.2105,35.1439,35.1506,22900.0
2010-09-02 12:00:00,52.79,52.8,52.77,52.79,36000.0,35.1439,35.1506,35.1306,35.1439,36000.0
2010-09-02 12:05:00,52.8,52.8,52.71,52.71,28000.0,35.1506,35.1506,35.0907,35.0907,28000.0
2010-09-02 12:10:00,52.71,52.78,52.71,52.78,28400.0,35.0907,35.1373,35.0907,35.1373,28400.0
2010-09-02 12:15:00,52.78,52.78,52.62,52.63,70200.0,35.1373,35.1373,35.0307,35.0374,70200.0
2010-09-02 12:20:00,52.64,52.65,52.56,52.57,53900.0,35.0441,35.0507,34.9908,34.9975,53900.0
2010-09-02 12:25:00,52.57,52.57,52.49,52.53,57700.0,34.9975,34.9975,34.9442,34.9708,57700.0
2010-09-02 12:30:00,52.52,52.55,52.5,52.51,51400.0,34.9642,34.9841,34.9509,34.9575,51400.0
2010-09-02 12:35:00,52.52,52.53,52.5,52.52,42300.0,34.9642,34.9708,34.9509,34.9642,42300.0
2010-09-02 12:40:00,52.52,52.58,52.51,52.55,55700.0,34.9642,35.0041,34.9575,34.9841,55700.0
2010-09-02 12:45:00,52.55,52.62,52.54,52.62,70200.0,34.9841,35.0307,34.9775,35.0307,70200.0
2010-09-02 12:50:00,52.61,52.63,52.54,52.55,34300.0,35.0241,35.0374,34.9775,34.9841,34300.0
2010-09-02 12:55:00,52.55,52.61,52.54,52.57,27800.0,34.9841,35.0241,34.9775,34.9975,27800.0
2010-09-02 13:00:00,52.57,52.61,52.55,52.58,67200.0,34.9975,35.0241,34.9841,35.0041,67200.0
2010-09-02 13:05:00,52.58,52.59,52.56,52.59,25900.0,35.0041,35.0108,34.9908,35.0108,25900.0
2010-09-02 13:10:00,52.59,52.59,52.54,52.56,41500.0,35.0108,35.0108,34.9775,34.9908,41500.0
2010-09-02 13:15:00,52.57,52.62,52.55,52.57,53500.0,34.9975,35.0307,34.9841,34.9975,53500.0
2010-09-02 13:20:00,52.57,52.59,52.55,52.56,41200.0,34.9975,35.0108,34.9841,34.9908,41200.0
2010-09-02 13:25:00,52.56,52.63,52.56,52.59,37500.0,34.9908,35.0374,34.9908,35.0108,37500.0
2010-09-02 13:30:00,52.59,52.6,52.57,52.6,40100.0,35.0108,35.0174,34.9975,35.0174,40100.0
2010-09-02 13:35:00,52.6,52.67,52.6,52.65,35200.0,35.0174,35.064,35.0174,35.0507,35200.0
2010-09-02 13:40:00,52.65,52.71,52.65,52.68,52300.0,35.0507,35.0907,35.0507,35.0707,52300.0
2010-09-02 13:45:00,52.67,52.68,52.64,52.67,79800.0,35.064,35.0707,35.0441,35.064,79800.0
2010-09-02 13:50:00,52.67,52.7,52.66,52.7,88600.0,35.064,35.084,35.0574,35.084,88600.0
2010-09-02 13:55:00,52.7,52.77,52.69,52.76,54400.0,35.084,35.1306,35.0773,35.1239,54400.0
2010-09-02 14:00:00,52.76,52.84,52.76,52.83,52700.0,35.1239,35.1772,35.1239,35.1705,52700.0
2010-09-02 14:05:00,52.82,52.87,52.82,52.85,42900.0,35.1639,35.1972,35.1639,35.1839,42900.0
2010-09-02 14:10:00,52.85,52.95,52.83,52.94,69100.0,35.1839,35.2504,35.1705,35.2438,69100.0
2010-09-02 14:15:00,52.95,52.95,52.88,52.93,39200.0,35.2504,35.2504,35.2038,35.2371,39200.0
2010-09-02 14:20:00,52.92,52.93,52.85,52.87,75000.0,35.2305,35.2371,35.1839,35.1972,75000.0
2010-09-02 14:25:00,52.87,52.9,52.87,52.88,40400.0,35.1972,35.2171,35.1972,35.2038,40400.0
2010-09-02 14:30:00,52.88,52.91,52.84,52.85,84500.0,35.2038,35.2238,35.1772,35.1839,84500.0
2010-09-02 14:35:00,52.85,52.91,52.82,52.91,75000.0,35.1839,35.2238,35.1639,35.2238,75000.0
2010-09-02 14:40:00,52.9,52.91,52.85,52.86,183100.0,35.2171,35.2238,35.1839,35.1905,183100.0
2010-09-02 14:45:00,52.85,52.85,52.8,52.82,49400.0,35.1839,35.1839,35.1506,35.1639,49400.0
2010-09-02 14:50:00,52.82,52.85,52.77,52.78,79900.0,35.1639,35.1839,35.1306,35.1373,79900.0
2010-09-02 14:55:00,52.78,52.8,52.77,52.8,62800.0,35.1373,35.1506,35.1306,35.1506,62800.0
2010-09-02 15:00:00,52.8,52.8,52.77,52.79,86000.0,35.1506,35.1506,35.1306,35.1439,86000.0
2010-09-02 15:05:00,52.8,52.83,52.79,52.81,145700.0,35.1506,35.1705,35.1439,35.1572,145700.0
2010-09-02 15:10:00,52.81,52.83,52.78,52.8,122300.0,35.1572,35.1705,35.1373,35.1506,122300.0
2010-09-02 15:15:00,52.8,52.81,52.78,52.78,58500.0,35.1506,35.1572,35.1373,35.1373,58500.0
2010-09-02 15:20:00,52.78,52.79,52.72,52.72,170900.0,35.1373,35.1439,35.0973,35.0973,170900.0
2010-09-02 15:25:00,52.72,52.78,52.7,52.78,189300.0,35.0973,35.1373,35.084,35.1373,189300.0
2010-09-02 15:30:00,52.78,52.78,52.66,52.7,294500.0,35.1373,35.1373,35.0574,35.084,294500.0
2010-09-02 15:35:00,52.69,52.73,52.64,52.66,220800.0,35.0773,35.104,35.0441,35.0574,220800.0
2010-09-02 15:40:00,52.65,52.67,52.55,52.55,201800.0,35.0507,35.064,34.9841,34.9841,201800.0
2010-09-02 15:45:00,52.56,52.62,52.56,52.57,373700.0,34.9908,35.0307,34.9908,34.9975,373700.0
2010-09-02 15:50:00,52.57,52.59,52.53,52.54,250000.0,34.9975,35.0108,34.9708,34.9775,250000.0
2010-09-02 15:55:00,52.53,52.56,52.52,52.56,364000.0,34.9708,34.9908,34.9642,34.9908,364000.0
2010-09-03 09:30:00,52.96,53.53,52.96,53.27,244400.0,35.2571,35.6366,35.2571,35.4635,244400.0
2010-09-03 09:35:00,53.31,53.33,53.18,53.28,98100.0,35.4901,35.5034,35.4036,35.4701,98100.0
2010-09-03 09:40:00,53.29,53.33,53.13,53.14,57300.0,35.4768,35.5034,35.3703,35.3769,57300.0
2010-09-03 09:45:00,53.14,53.17,52.95,53.1,120800.0,35.3769,35.3969,35.2504,35.3503,120800.0
2010-09-03 09:50:00,53.11,53.21,53.1,53.17,51700.0,35.357,35.4235,35.3503,35.3969,51700.0
2010-09-03 09:55:00,53.17,53.25,53.12,53.25,84500.0,35.3969,35.4502,35.3636,35.4502,84500.0
2010-09-03 10:00:00,53.21,53.36,53.06,53.31,204100.0,35.4235,35.5234,35.3237,35.4901,204100.0
2010-09-03 10:05:00,53.3,53.32,53.19,53.19,120500.0,35.4834,35.4968,35.4102,35.4102,120500.0
2010-09-03 10:10:00,53.2,53.21,53.0,53.0,58200.0,35.4169,35.4235,35.2837,35.2837,58200.0
2010-09-03 10:15:00,53.01,53.11,52.9,53.0,60700.0,35.2904,35.357,35.2171,35.2837,60700.0
2010-09-03 10:20:00,53.01,53.07,52.87,52.88,43800.0,35.2904,35.3303,35.1972,35.2038,43800.0
2010-09-03 10:25:00,52.88,52.92,52.78,52.81,54800.0,35.2038,35.2305,35.1373,35.1572,54800.0
2010-09-03 10:30:00,52.82,52.87,52.75,52.87,41000.0,35.1639,35.1972,35.1173,35.1972,41000.0
2010-09-03 10:35:00,52.87,52.93,52.79,52.9,48400.0,35.1972,35.2371,35.1439,35.2171,48400.0
2010-09-03 10:40:00,52.91,52.97,52.9,52.96,20300.0,35.2238,35.2638,35.2171,35.2571,20300.0
2010-09-03 10:45:00,52.96,53.01,52.86,52.89,32600.0,35.2571,35.2904,35.1905,35.2105,32600.0
2010-09-03 10:50:00,52.89,52.91,52.77,52.77,39300.0,35.2105,35.2238,35.1306,35.1306,39300.0
2010-09-03 10:55:00,52.77,52.79,52.64,52.77,45600.0,35.1306,35.1439,35.0441,35.1306,45600.0
2010-09-03 11:00:00,52.79,52.85,52.77,52.84,63200.0,35.1439,35.1839,35.1306,35.1772,63200.0
2010-09-03 11:05:00,52.84,52.91,52.75,52.86,58700.0,35.1772,35.2238,35.1173,35.1905,58700.0
2010-09-03 11:10:00,52.84,52.88,52.74,52.81,55900.0,35.1772,35.2038,35.1106,35.1572,55900.0
2010-09-03 11:15:00,52.81,52.92,52.8,52.9,57700.0,35.1572,35.2305,35.1506,35.2171,57700.0
2010-09-03 11:20:00,52.9,52.9,52.83,52.83,32400.0,35.2171,35.2171,35.1705,35.1705,32400.0
2010-09-03 11:25:00,52.83,52.83,52.7,52.7,67100.0,35.1705,35.1705,35.084,35.084,67100.0
2010-09-03 11:30:00,52.7,52.75,52.69,52.74,37400.0,35.084,35.1173,35.0773,35.1106,37400.0
2010-09-03 11:35:00,52.73,52.82,52.71,52.82,52200.0,35.104,35.1639,35.0907,35.1639,52200.0
2010-09-03 11:40:00,52.81,52.9,52.81,52.89,34300.0,35.1572,35.2171,35.1572,35.2105,34300.0
2010-09-03 11:45:00,52.88,52.9,52.85,52.86,32800.0,35.2038,35.2171,35.1839,35.1905,32800.0
2010-09-03 11:50:00,52.85,52.85,52.75,52.81,47800.0,35.1839,35.1839,35.1173,35.1572,47800.0
2010-09-03 11:55:00,52.81,52.85,52.8,52.8,48000.0,35.1572,35.1839,35.1506,35.1506,48000.0
2010-09-03 12:00:00,52.81,52.84,52.8,52.83,38900.0,35.1572,35.1772,35.1506,35.1705,38900.0
2010-09-03 12:05:00,52.83,52.85,52.83,52.83,39100.0,35.1705,35.1839,35.1705,35.1705,39100.0
2010-09-03 12:10:00,52.83,52.85,52.82,52.84,50400.0,35.1705,35.1839,35.1639,35.1772,50400.0
2010-09-03 12:15:00,52.83,52.84,52.78,52.78,28300.0,35.1705,35.1772,35.1373,35.1373,28300.0
2010-09-03 12:20:00,52.78,52.81,52.78,52.81,8400.0,35.1373,35.1572,35.1373,35.1572,8400.0
2010-09-03 12:25:00,52.8,52.81,52.79,52.8,22700.0,35.1506,35.1572,35.1439,35.1506,22700.0
2010-09-03 12:30:00,52.81,52.89,52.8,52.86,82000.0,35.1572,35.2105,35.1506,35.1905,82000.0
2010-09-03 12:35:00,52.87,52.91,52.86,52.86,40000.0,35.1972,35.2238,35.1905,35.1905,40000.0
2010-09-03 12:40:00,52.86,52.88,52.85,52.85,28600.0,35.1905,35.2038,35.1839,35.1839,28600.0
2010-09-03 12:45:00,52.85,52.85,52.83,52.84,15700.0,35.1839,35.1839,35.1705,35.1772,15700.0
2010-09-03 12:50:00,52.83,52.88,52.83,52.88,46400.0,35.1705,35.2038,35.1705,35.2038,46400.0
2010-09-03 12:55:00,52.87,52.94,52.87,52.9,77300.0,35.1972,35.2438,35.1972,35.2171,77300.0
2010-09-03 13:00:00,52.89,52.95,52.88,52.95,62500.0,35.2105,35.2504,35.2038,35.2504,62500.0
2010-09-03 13:05:00,52.96,52.97,52.89,52.9,81000.0,35.2571,35.2638,35.2105,35.2171,81000.0
2010-09-03 13:10:00,52.91,52.94,52.87,52.93,18300.0,35.2238,35.2438,35.1972,35.2371,18300.0
2010-09-03 13:15:00,52.92,52.95,52.87,52.87,70000.0,35.2305,35.2504,35.1972,35.1972,70000.0
2010-09-03 13:20:00,52.87,52.88,52.83,52.84,20700.0,35.1972,35.2038,35.1705,35.1772,20700.0
2010-09-03 13:25:00,52.85,52.91,52.85,52.87,33100.0,35.1839,35.2238,35.1839,35.1972,33100.0
2010-09-03 13:30:00,52.87,52.9,52.83,52.87,72000.0,35.1972,35.2171,35.1705,35.1972,72000.0
2010-09-03 13:35:00,52.88,52.94,52.88,52.91,49600.0,35.2038,35.2438,35.2038,35.2238,49600.0
2010-09-03 13:40:00,52.92,52.96,52.9,52.91,41900.0,35.2305,35.2571,35.2171,35.2238,41900.0
2010-09-03 13:45:00,52.92,52.92,52.86,52.91,34100.0,35.2305,35.2305,35.1905,35.2238,34100.0
2010-09-03 13:50:00,52.91,52.97,52.9,52.97,92400.0,35.2238,35.2638,35.2171,35.2638,92400.0
2010-09-03 13:55:00,52.97,53.03,52.96,53.01,31400.0,35.2638,35.3037,35.2571,35.2904,31400.0
2010-09-03 14:00:00,53.0,53.03,53.0,53.01,26200.0,35.2837,35.3037,35.2837,35.2904,26200.0
2010-09-03 14:05:00,53.0,53.02,52.99,53.0,42600.0,35.2837,35.297,35.2771,35.2837,42600.0
2010-09-03 14:10:00,53.01,53.01,52.96,52.96,73800.0,35.2904,35.2904,35.2571,35.2571,73800.0
2010-09-03 14:15:00,52.97,52.97,52.94,52.94,36500.0,35.2638,35.2638,35.2438,35.2438,36500.0
2010-09-03 14:20:00,52.94,52.96,52.93,52.94,51600.0,35.2438,35.2571,35.2371,35.2438,51600.0
2010-09-03 14:25:00,52.95,52.96,52.87,52.89,126200.0,35.2504,35.2571,35.1972,35.2105,126200.0
2010-09-03 14:30:00,52.89,52.9,52.86,52.87,86200.0,35.2105,35.2171,35.1905,35.1972,86200.0
2010-09-03 14:35:00,52.87,52.88,52.76,52.78,183200.0,35.1972,35.2038,35.1239,35.1373,183200.0
2010-09-03 14:40:00,52.77,52.78,52.71,52.72,69800.0,35.1306,35.1373,35.0907,35.0973,69800.0
2010-09-03 14:45:00,52.72,52.74,52.65,52.68,89900.0,35.0973,35.1106,35.0507,35.0707,89900.0
2010-09-03 14:50:00,52.68,52.78,52.67,52.78,35500.0,35.0707,35.1373,35.064,35.1373,35500.0
2010-09-03 14:55:00,52.78,52.78,52.67,52.68,38000.0,35.1373,35.1373,35.064,35.0707,38000.0
2010-09-03 15:00:00,52.68,52.7,52.67,52.7,68500.0,35.0707,35.084,35.064,35.084,68500.0
2010-09-03 15:05:00,52.69,52.76,52.69,52.75,51700.0,35.0773,35.1239,35.0773,35.1173,51700.0
2010-09-03 15:10:00,52.74,52.79,52.74,52.78,46200.0,35.1106,35.1439,35.1106,35.1373,46200.0
2010-09-03 15:15:00,52.78,52.8,52.78,52.8,38700.0,35.1373,35.1506,35.1373,35.1506,38700.0
2010-09-03 15:20:00,52.8,52.84,52.76,52.77,48300.0,35.1506,35.1772,35.1239,35.1306,48300.0
2010-09-03 15:25:00,52.76,52.78,52.75,52.77,91100.0,35.1239,35.1373,35.1173,35.1306,91100.0
2010-09-03 15:30:00,52.77,52.79,52.7,52.71,104000.0,35.1306,35.1439,35.084,35.0907,104000.0
2010-09-03 15:35:00,52.71,52.72,52.67,52.7,99300.0,35.0907,35.0973,35.064,35.084,99300.0
2010-09-03 15:40:00,52.71,52.81,52.71,52.81,94800.0,35.0907,35.1572,35.0907,35.1572,94800.0
2010-09-03 15:45:00,52.8,52.85,52.8,52.83,127800.0,35.1506,35.1839,35.1506,35.1705,127800.0
2010-09-03 15:50:00,52.83,52.86,52.74,52.75,208700.0,35.1705,35.1905,35.1106,35.1173,208700.0
2010-09-03 15:55:00,52.74,52.89,52.74,52.88,226900.0,35.1106,35.2105,35.1106,35.2038,226900.0
2010-09-07 09:30:00,52.53,52.79,52.41,52.75,63000.0,34.9708,35.1439,34.8909,35.1173,63000.0
2010-09-07 09:35:00,52.75,52.88,52.7,52.88,99200.0,35.1173,35.2038,35.084,35.2038,99200.0
2010-09-07 09:40:00,52.88,53.04,52.87,53.0,52200.0,35.2038,35.3104,35.1972,35.2837,52200.0
2010-09-07 09:45:00,52.99,52.99,52.78,52.82,61100.0,35.2771,35.2771,35.1373,35.1639,61100.0
2010-09-07 09:50:00,52.84,52.87,52.72,52.77,36600.0,35.1772,35.1972,35.0973,35.1306,36600.0
2010-09-07 09:55:00,52.78,52.83,52.66,52.68,30300.0,35.1373,35.1705,35.0574,35.0707,30300.0
2010-09-07 10:00:00,52.68,52.73,52.61,52.71,32300.0,35.0707,35.104,35.0241,35.0907,32300.0
2010-09-07 10:05:00,52.71,52.72,52.62,52.68,19700.0,35.0907,35.0973,35.0307,35.0707,19700.0
2010-09-07 10:10:00,52.69,52.78,52.67,52.77,24500.0,35.0773,35.1373,35.064,35.1306,24500.0
2010-09-07 10:15:00,52.78,52.78,52.68,52.74,31500.0,35.1373,35.1373,35.0707,35.1106,31500.0
2010-09-07 10:20:00,52.75,52.75,52.66,52.72,29200.0,35.1173,35.1173,35.0574,35.0973,29200.0
2010-09-07 10:25:00,52.74,52.75,52.67,52.67,17200.0,35.1106,35.1173,35.064,35.064,17200.0
2010-09-07 10:30:00,52.68,52.69,52.6,52.62,24300.0,35.0707,35.0773,35.0174,35.0307,24300.0
2010-09-07 10:35:00,52.62,52.63,52.52,52.61,28000.0,35.0307,35.0374,34.9642,35.0241,28000.0
2010-09-07 10:40:00,52.62,52.68,52.62,52.65,24000.0,35.0307,35.0707,35.0307,35.0507,24000.0
2010-09-07 10:45:00,52.64,52.65,52.52,52.52,14200.0,35.0441,35.0507,34.9642,34.9642,14200.0
2010-09-07 10:50:00,52.52,52.53,52.45,52.45,32200.0,34.9642,34.9708,34.9176,34.9176,32200.0
2010-09-07 10:55:00,52.46,52.61,52.46,52.53,29100.0,34.9242,35.0241,34.9242,34.9708,29100.0
2010-09-07 11:00:00,52.52,52.61,52.52,52.57,24600.0,34.9642,35.0241,34.9642,34.9975,24600.0
2010-09-07 11:05:00,52.57,52.6,52.52,52.6,33700.0,34.9975,35.0174,34.9642,35.0174,33700.0
2010-09-07 11:10:00,52.6,52.62,52.5,52.51,27900.0,35.0174,35.0307,34.9509,34.9575,27900.0
2010-09-07 11:15:00,52.52,52.55,52.47,52.54,24500.0,34.9642,34.9841,34.9309,34.9775,24500.0
2010-09-07 11:20:00,52.55,52.62,52.55,52.59,19800.0,34.9841,35.0307,34.9841,35.0108,19800.0
2010-09-07 11:25:00,52.59,52.62,52.55,52.62,21200.0,35.0108,35.0307,34.9841,35.0307,21200.0
2010-09-07 11:30:00,52.62,52.66,52.54,52.54,20900.0,35.0307,35.0574,34.9775,34.9775,20900.0
2010-09-07 11:35:00,52.52,52.53,52.47,52.49,20900.0,34.9642,34.9708,34.9309,34.9442,20900.0
2010-09-07 11:40:00,52.48,52.52,52.44,52.52,24200.0,34.9375,34.9642,34.9109,34.9642,24200.0
2010-09-07 11:45:00,52.52,52.53,52.45,52.49,29200.0,34.9642,34.9708,34.9176,34.9442,29200.0
2010-09-07 11:50:00,52.5,52.51,52.39,52.42,22800.0,34.9509,34.9575,34.8776,34.8976,22800.0
2010-09-07 11:55:00,52.42,52.54,52.4,52.53,20700.0,34.8976,34.9775,34.8843,34.9708,20700.0
2010-09-07 12:00:00,52.54,52.57,52.49,52.57,18500.0,34.9775,34.9975,34.9442,34.9975,18500.0
2010-09-07 12:05:00,52.57,52.65,52.57,52.62,31400.0,34.9975,35.0507,34.9975,35.0307,31400.0
2010-09-07 12:10:00,52.62,52.62,52.56,52.56,23400.0,35.0307,35.0307,34.9908,34.9908,23400.0
2010-09-07 12:15:00,52.56,52.56,52.49,52.49,5900.0,34.9908,34.9908,34.9442,34.9442,5900.0
2010-09-07 12:20:00,52.49,52.53,52.44,52.5,27800.0,34.9442,34.9708,34.9109,34.9509,27800.0
2010-09-07 12:25:00,52.5,52.6,52.5,52.57,33000.0,34.9509,35.0174,34.9509,34.9975,33000.0
2010-09-07 12:30:00,52.57,52.59,52.51,52.55,37600.0,34.9975,35.0108,34.9575,34.9841,37600.0
2010-09-07 12:35:00,52.55,52.57,52.53,52.54,19800.0,34.9841,34.9975,34.9708,34.9775,19800.0
2010-09-07 12:40:00,52.54,52.6,52.54,52.55,10800.0,34.9775,35.0174,34.9775,34.9841,10800.0
2010-09-07 12:45:00,52.55,52.59,52.52,52.52,9800.0,34.9841,35.0108,34.9642,34.9642,9800.0
2010-09-07 12:50:00,52.53,52.54,52.46,52.54,15000.0,34.9708,34.9775,34.9242,34.9775,15000.0
2010-09-07 12:55:00,52.54,52.54,52.47,52.51,17100.0,34.9775,34.9775,34.9309,34.9575,17100.0
2010-09-07 13:00:00,52.51,52.51,52.44,52.49,23500.0,34.9575,34.9575,34.9109,34.9442,23500.0
2010-09-07 13:05:00,52.49,52.53,52.46,52.53,15900.0,34.9442,34.9708,34.9242,34.9708,15900.0
2010-09-07 13:10:00,52.53,52.58,52.51,52.56,17200.0,34.9708,35.0041,34.9575,34.9908,17200.0
2010-09-07 13:15:00,52.57,52.59,52.52,52.53,12200.0,34.9975,35.0108,34.9642,34.9708,12200.0
2010-09-07 13:20:00,52.52,52.52,52.45,52.48,16800.0,34.9642,34.9642,34.9176,34.9375,16800.0
2010-09-07 13:25:00,52.47,52.51,52.44,52.46,21300.0,34.9309,34.9575,34.9109,34.9242,21300.0
2010-09-07 13:30:00,52.46,52.54,52.46,52.54,19300.0,34.9242,34.9775,34.9242,34.9775,19300.0
2010-09-07 13:35:00,52.54,52.55,52.49,52.49,17400.0,34.9775,34.9841,34.9442,34.9442,17400.0
2010-09-07 13:40:00,52.49,52.58,52.47,52.48,22400.0,34.9442,35.0041,34.9309,34.9375,22400.0
2010-09-07 13:45:00,52.49,52.51,52.47,52.5,11300.0,34.9442,34.9575,34.9309,34.9509,11300.0
2010-09-07 13:50:00,52.5,52.53,52.48,52.49,12700.0,34.9509,34.9708,34.9375,34.9442,12700.0
2010-09-07 13:55:00,52.48,52.56,52.48,52.56,19000.0,34.9375,34.9908,34.9375,34.9908,19000.0
2010-09-07 14:00:00,52.57,52.57,52.53,52.54,14600.0,34.9975,34.9975,34.9708,34.9775,14600.0
2010-09-07 14:05:00,52.55,52.55,52.46,52.51,42200.0,34.9841,34.9841,34.9242,34.9575,42200.0
2010-09-07 14:10:00,52.5,52.52,52.47,52.47,23900.0,34.9509,34.9642,34.9309,34.9309,23900.0
2010-09-07 14:15:00,52.48,52.51,52.42,52.42,29800.0,34.9375,34.9575,34.8976,34.8976,29800.0
2010-09-07 14:20:00,52.43,52.48,52.42,52.43,68500.0,34.9043,34.9375,34.8976,34.9043,68500.0
2010-09-07 14:25:00,52.44,52.46,52.39,52.42,25200.0,34.9109,34.9242,34.8776,34.8976,25200.0
2010-09-07 14:30:00,52.42,52.43,52.33,52.35,32600.0,34.8976,34.9043,34.8377,34.851,32600.0
2010-09-07 14:35:00,52.35,52.36,52.27,52.28,78000.0,34.851,34.8577,34.7977,34.8044,78000.0
2010-09-07 14:40:00,52.28,52.36,52.28,52.33,28900.0,34.8044,34.8577,34.8044,34.8377,28900.0
2010-09-07 14:45:00,52.33,52.36,52.33,52.33,12800.0,34.8377,34.8577,34.8377,34.8377,12800.0
2010-09-07 14:50:00,52.34,52.34,52.29,52.3,23200.0,34.8443,34.8443,34.8111,34.8177,23200.0
2010-09-07 14:55:00,52.3,52.31,52.2,52.25,64300.0,34.8177,34.8244,34.7511,34.7844,64300.0
2010-09-07 15:00:00,52.25,52.31,52.22,52.31,37300.0,34.7844,34.8244,34.7645,34.8244,37300.0
2010-09-07 15:05:00,52.31,52.32,52.22,52.24,58000.0,34.8244,34.831,34.7645,34.7778,58000.0
2010-09-07 15:10:00,52.24,52.32,52.24,52.31,37500.0,34.7778,34.831,34.7778,34.8244,37500.0
2010-09-07 15:15:00,52.3,52.36,52.27,52.33,61900.0,34.8177,34.8577,34.7977,34.8377,61900.0
2010-09-07 15:20:00,52.34,52.35,52.26,52.28,53000.0,34.8443,34.851,34.7911,34.8044,53000.0
2010-09-07 15:25:00,52.28,52.35,52.23,52.35,68800.0,34.8044,34.851,34.7711,34.851,68800.0
2010-09-07 15:30:00,52.35,52.4,52.33,52.38,72000.0,34.851,34.8843,34.8377,34.871,72000.0
2010-09-07 15:35:00,52.39,52.46,52.38,52.46,129300.0,34.8776,34.9242,34.871,34.9242,129300.0
2010-09-07 15:40:00,52.46,52.49,52.41,52.46,153200.0,34.9242,34.9442,34.8909,34.9242,153200.0
2010-09-07 15:45:00,52.46,52.5,52.39,52.39,146500.0,34.9242,34.9509,34.8776,34.8776,146500.0
2010-09-07 15:50:00,52.39,52.4,52.26,52.28,161900.0,34.8776,34.8843,34.7911,34.8044,161900.0
2010-09-07 15:55:00,52.28,52.33,52.25,52.31,198500.0,34.8044,34.8377,34.7844,34.8244,198500.0
2010-09-08 09:30:00,52.43,52.67,52.42,52.53,100400.0,34.9043,35.064,34.8976,34.9708,100400.0
2010-09-08 09:35:00,52.53,52.59,52.36,52.57,291000.0,34.9708,35.0108,34.8577,34.9975,291000.0
2010-09-08 09:40:00,52.57,52.78,52.57,52.76,84400.0,34.9975,35.1373,34.9975,35.1239,84400.0
2010-09-08 09:45:00,52.75,52.82,52.65,52.68,93200.0,35.1173,35.1639,35.0507,35.0707,93200.0
2010-09-08 09:50:00,52.68,52.68,52.55,52.63,42800.0,35.0707,35.0707,34.9841,35.0374,42800.0
2010-09-08 09:55:00,52.64,52.72,52.61,52.65,37200.0,35.0441,35.0973,35.0241,35.0507,37200.0
2010-09-08 10:00:00,52.66,52.69,52.61,52.67,43600.0,35.0574,35.0773,35.0241,35.064,43600.0
2010-09-08 10:05:00,52.69,52.7,52.57,52.65,62700.0,35.0773,35.084,34.9975,35.0507,62700.0
2010-09-08 10:10:00,52.66,52.75,52.63,52.75,46200.0,35.0574,35.1173,35.0374,35.1173,46200.0
2010-09-08 10:15:00,52.75,52.75,52.64,52.7,46900.0,35.1173,35.1173,35.0441,35.084,46900.0
2010-09-08 10:20:00,52.69,52.78,52.68,52.76,27800.0,35.0773,35.1373,35.0707,35.1239,27800.0
2010-09-08 10:25:00,52.76,52.76,52.7,52.7,24000.0,35.1239,35.1239,35.084,35.084,24000.0
2010-09-08 10:30:00,52.71,52.8,52.69,52.74,75300.0,35.0907,35.1506,35.0773,35.1106,75300.0
2010-09-08 10:35:00,52.74,52.82,52.73,52.76,48500.0,35.1106,35.1639,35.104,35.1239,48500.0
2010-09-08 10:40:00,52.75,52.87,52.75,52.87,23500.0,35.1173,35.1972,35.1173,35.1972,23500.0
2010-09-08 10:45:00,52.87,52.91,52.85,52.87,27800.0,35.1972,35.2238,35.1839,35.1972,27800.0
2010-09-08 10:50:00,52.87,52.94,52.87,52.93,27600.0,35.1972,35.2438,35.1972,35.2371,27600.0
2010-09-08 10:55:00,52.93,53.0,52.91,52.95,39100.0,35.2371,35.2837,35.2238,35.2504,39100.0
2010-09-08 11:00:00,52.95,53.02,52.94,53.01,97500.0,35.2504,35.297,35.2438,35.2904,97500.0
2010-09-08 11:05:00,53.0,53.06,52.98,52.99,44200.0,35.2837,35.3237,35.2704,35.2771,44200.0
2010-09-08 11:10:00,52.99,53.01,52.95,53.0,43800.0,35.2771,35.2904,35.2504,35.2837,43800.0
2010-09-08 11:15:00,53.0,53.01,52.93,52.93,28700.0,35.2837,35.2904,35.2371,35.2371,28700.0
2010-09-08 11:20:00,52.93,52.98,52.91,52.98,19300.0,35.2371,35.2704,35.2238,35.2704,19300.0
2010-09-08 11:25:00,52.98,52.99,52.95,52.96,24500.0,35.2704,35.2771,35.2504,35.2571,24500.0
2010-09-08 11:30:00,52.96,52.99,52.94,52.95,59400.0,35.2571,35.2771,35.2438,35.2504,59400.0
2010-09-08 11:35:00,52.95,52.95,52.89,52.89,39400.0,35.2504,35.2504,35.2105,35.2105,39400.0
2010-09-08 11:40:00,52.9,52.9,52.83,52.83,35400.0,35.2171,35.2171,35.1705,35.1705,35400.0
2010-09-08 11:45:00,52.84,52.87,52.83,52.85,32000.0,35.1772,35.1972,35.1705,35.1839,32000.0
2010-09-08 11:50:00,52.84,52.84,52.78,52.81,41300.0,35.1772,35.1772,35.1373,35.1572,41300.0
2010-09-08 11:55:00,52.81,52.85,52.81,52.85,33200.0,35.1572,35.1839,35.1572,35.1839,33200.0
2010-09-08 12:00:00,52.85,52.89,52.84,52.84,45000.0,35.1839,35.2105,35.1772,35.1772,45000.0
2010-09-08 12:05:00,52.85,52.85,52.77,52.81,95100.0,35.1839,35.1839,35.1306,35.1572,95100.0
2010-09-08 12:10:00,52.81,52.83,52.76,52.83,46500.0,35.1572,35.1705,35.1239,35.1705,46500.0
2010-09-08 12:15:00,52.83,52.88,52.83,52.83,58800.0,35.1705,35.2038,35.1705,35.1705,58800.0
2010-09-08 12:20:00,52.81,52.84,52.81,52.83,31100.0,35.1572,35.1772,35.1572,35.1705,31100.0
2010-09-08 12:25:00,52.84,52.86,52.82,52.83,66800.0,35.1772,35.1905,35.1639,35.1705,66800.0
2010-09-08 12:30:00,52.83,52.88,52.81,52.87,47300.0,35.1705,35.2038,35.1572,35.1972,47300.0
2010-09-08 12:35:00,52.88,52.93,52.87,52.93,25400.0,35.2038,35.2371,35.1972,35.2371,25400.0
2010-09-08 12:40:00,52.93,53.0,52.93,52.98,69600.0,35.2371,35.2837,35.2371,35.2704,69600.0
2010-09-08 12:45:00,52.98,52.99,52.93,52.96,49400.0,35.2704,35.2771,35.2371,35.2571,49400.0
2010-09-08 12:50:00,52.96,53.0,52.96,52.97,44500.0,35.2571,35.2837,35.2571,35.2638,44500.0
2010-09-08 12:55:00,52.98,53.01,52.97,52.98,32600.0,35.2704,35.2904,35.2638,35.2704,32600.0
2010-09-08 13:00:00,52.98,52.99,52.94,52.95,26800.0,35.2704,35.2771,35.2438,35.2504,26800.0
2010-09-08 13:05:00,52.95,52.96,52.91,52.91,40400.0,35.2504,35.2571,35.2238,35.2238,40400.0
2010-09-08 13:10:00,52.9,52.91,52.88,52.9,42100.0,35.2171,35.2238,35.2038,35.2171,42100.0
2010-09-08 13:15:00,52.9,52.9,52.86,52.9,20800.0,35.2171,35.2171,35.1905,35.2171,20800.0
2010-09-08 13:20:00,52.9,52.93,52.89,52.9,18800.0,35.2171,35.2371,35.2105,35.2171,18800.0
2010-09-08 13:25:00,52.9,52.92,52.87,52.88,20300.0,35.2171,35.2305,35.1972,35.2038,20300.0
2010-09-08 13:30:00,52.89,52.93,52.89,52.91,21400.0,35.2105,35.2371,35.2105,35.2238,21400.0
2010-09-08 13:35:00,52.91,52.93,52.88,52.89,53000.0,35.2238,35.2371,35.2038,35.2105,53000.0
2010-09-08 13:40:00,52.9,52.91,52.76,52.77,42100.0,35.2171,35.2238,35.1239,35.1306,42100.0
2010-09-08 13:45:00,52.76,52.79,52.74,52.76,59400.0,35.1239,35.1439,35.1106,35.1239,59400.0
2010-09-08 13:50:00,52.77,52.78,52.68,52.72,41200.0,35.1306,35.1373,35.0707,35.0973,41200.0
2010-09-08 13:55:00,52.72,52.74,52.66,52.73,43700.0,35.0973,35.1106,35.0574,35.104,43700.0
2010-09-08 14:00:00,52.72,52.72,52.6,52.6,100900.0,35.0973,35.0973,35.0174,35.0174,100900.0
2010-09-08 14:05:00,52.61,52.67,52.54,52.57,76800.0,35.0241,35.064,34.9775,34.9975,76800.0
2010-09-08 14:10:00,52.56,52.69,52.55,52.68,36000.0,34.9908,35.0773,34.9841,35.0707,36000.0
2010-09-08 14:15:00,52.68,52.72,52.64,52.68,42700.0,35.0707,35.0973,35.0441,35.0707,42700.0
2010-09-08 14:20:00,52.67,52.73,52.65,52.71,55100.0,35.064,35.104,35.0507,35.0907,55100.0
2010-09-08 14:25:00,52.71,52.73,52.67,52.67,40200.0,35.0907,35.104,35.064,35.064,40200.0
2010-09-08 14:30:00,52.68,52.73,52.67,52.69,49900.0,35.0707,35.104,35.064,35.0773,49900.0
2010-09-08 14:35:00,52.69,52.72,52.69,52.72,45500.0,35.0773,35.0973,35.0773,35.0973,45500.0
2010-09-08 14:40:00,52.73,52.79,52.71,52.76,48500.0,35.104,35.1439,35.0907,35.1239,48500.0
2010-09-08 14:45:00,52.76,52.77,52.74,52.76,23500.0,35.1239,35.1306,35.1106,35.1239,23500.0
2010-09-08 14:50:00,52.77,52.8,52.73,52.73,46200.0,35.1306,35.1506,35.104,35.104,46200.0
2010-09-08 14:55:00,52.73,52.75,52.7,52.72,39900.0,35.104,35.1173,35.084,35.0973,39900.0
2010-09-08 15:00:00,52.71,52.74,52.69,52.7,134500.0,35.0907,35.1106,35.0773,35.084,134500.0
2010-09-08 15:05:00,52.71,52.72,52.69,52.7,74700.0,35.0907,35.0973,35.0773,35.084,74700.0
2010-09-08 15:10:00,52.69,52.71,52.68,52.69,64200.0,35.0773,35.0907,35.0707,35.0773,64200.0
2010-09-08 15:15:00,52.69,52.71,52.69,52.7,42800.0,35.0773,35.0907,35.0773,35.084,42800.0
2010-09-08 15:20:00,52.69,52.69,52.58,52.59,269300.0,35.0773,35.0773,35.0041,35.0108,269300.0
2010-09-08 15:25:00,52.59,52.7,52.58,52.59,133600.0,35.0108,35.084,35.0041,35.0108,133600.0
2010-09-08 15:30:00,52.59,52.63,52.55,52.61,90400.0,35.0108,35.0374,34.9841,35.0241,90400.0
2010-09-08 15:35:00,52.62,52.66,52.59,52.59,219400.0,35.0307,35.0574,35.0108,35.0108,219400.0
2010-09-08 15:40:00,52.59,52.6,52.47,52.48,189400.0,35.0108,35.0174,34.9309,34.9375,189400.0
2010-09-08 15:45:00,52.47,52.54,52.43,52.48,207000.0,34.9309,34.9775,34.9043,34.9375,207000.0
2010-09-08 15:50:00,52.48,52.51,52.44,52.45,175000.0,34.9375,34.9575,34.9109,34.9176,175000.0
2010-09-08 15:55:00,52.44,52.53,52.41,52.52,371700.0,34.9109,34.9708,34.8909,34.9642,371700.0
2010-09-09 09:30:00,52.87,53.28,52.82,53.06,152500.0,35.1972,35.4701,35.1639,35.3237,152500.0
2010-09-09 09:35:00,53.06,53.28,52.95,53.27,119800.0,35.3237,35.4701,35.2504,35.4635,119800.0
2010-09-09 09:40:00,53.27,53.27,52.98,53.01,35800.0,35.4635,35.4635,35.2704,35.2904,35800.0
2010-09-09 09:45:00,53.01,53.05,52.9,52.94,38700.0,35.2904,35.317,35.2171,35.2438,38700.0
2010-09-09 09:50:00,52.93,53.02,52.89,52.92,58600.0,35.2371,35.297,35.2105,35.2305,58600.0
2010-09-09 09:55:00,52.93,53.07,52.92,53.05,48300.0,35.2371,35.3303,35.2305,35.317,48300.0
2010-09-09 10:00:00,53.05,53.06,52.87,52.89,29300.0,35.317,35.3237,35.1972,35.2105,29300.0
2010-09-09 10:05:00,52.88,52.9,52.82,52.84,23500.0,35.2038,35.2171,35.1639,35.1772,23500.0
2010-09-09 10:10:00,52.85,52.96,52.77,52.86,67600.0,35.1839,35.2571,35.1306,35.1905,67600.0
2010-09-09 10:15:00,52.87,52.87,52.73,52.81,29300.0,35.1972,35.1972,35.104,35.1572,29300.0
2010-09-09 10:20:00,52.83,52.86,52.82,52.85,18400.0,35.1705,35.1905,35.1639,35.1839,18400.0
2010-09-09 10:25:00,52.85,52.85,52.79,52.85,22600.0,35.1839,35.1839,35.1439,35.1839,22600.0
2010-09-09 10:30:00,52.84,52.85,52.77,52.83,20800.0,35.1772,35.1839,35.1306,35.1705,20800.0
2010-09-09 10:35:00,52.83,52.85,52.8,52.84,19800.0,35.1705,35.1839,35.1506,35.1772,19800.0
2010-09-09 10:40:00,52.84,52.85,52.7,52.72,31200.0,35.1772,35.1839,35.084,35.0973,31200.0
2010-09-09 10:45:00,52.71,52.76,52.71,52.73,59100.0,35.0907,35.1239,35.0907,35.104,59100.0
2010-09-09 10:50:00,52.73,52.73,52.59,52.59,34400.0,35.104,35.104,35.0108,35.0108,34400.0
2010-09-09 10:55:00,52.6,52.6,52.53,52.53,64700.0,35.0174,35.0174,34.9708,34.9708,64700.0
2010-09-09 11:00:00,52.53,52.69,52.53,52.59,27100.0,34.9708,35.0773,34.9708,35.0108,27100.0
2010-09-09 11:05:00,52.58,52.58,52.5,52.54,80900.0,35.0041,35.0041,34.9509,34.9775,80900.0
2010-09-09 11:10:00,52.53,52.59,52.53,52.56,57500.0,34.9708,35.0108,34.9708,34.9908,57500.0
2010-09-09 11:15:00,52.57,52.6,52.56,52.57,31800.0,34.9975,35.0174,34.9908,34.9975,31800.0
2010-09-09 11:20:00,52.57,52.57,52.55,52.55,13100.0,34.9975,34.9975,34.9841,34.9841,13100.0
2010-09-09 11:25:00,52.56,52.68,52.55,52.65,43900.0,34.9908,35.0707,34.9841,35.0507,43900.0
2010-09-09 11:30:00,52.65,52.67,52.6,52.67,25800.0,35.0507,35.064,35.0174,35.064,25800.0
2010-09-09 11:35:00,52.67,52.67,52.57,52.58,20600.0,35.064,35.064,34.9975,35.0041,20600.0
2010-09-09 11:40:00,52.58,52.62,52.57,52.62,18900.0,35.0041,35.0307,34.9975,35.0307,18900.0
2010-09-09 11:45:00,52.62,52.62,52.61,52.61,46900.0,35.0307,35.0307,35.0241,35.0241,46900.0
2010-09-09 11:50:00,52.61,52.62,52.59,52.6,34600.0,35.0241,35.0307,35.0108,35.0174,34600.0
2010-09-09 11:55:00,52.61,52.62,52.59,52.6,28000.0,35.0241,35.0307,35.0108,35.0174,28000.0
2010-09-09 12:00:00,52.6,52.66,52.57,52.65,39300.0,35.0174,35.0574,34.9975,35.0507,39300.0
2010-09-09 12:05:00,52.66,52.67,52.6,52.63,28000.0,35.0574,35.064,35.0174,35.0374,28000.0
2010-09-09 12:10:00,52.63,52.63,52.58,52.58,20600.0,35.0374,35.0374,35.0041,35.0041,20600.0
2010-09-09 12:15:00,52.58,52.59,52.57,52.58,6600.0,35.0041,35.0108,34.9975,35.0041,6600.0
2010-09-09 12:20:00,52.58,52.59,52.54,52.54,35100.0,35.0041,35.0108,34.9775,34.9775,35100.0
2010-09-09 12:25:00,52.55,52.58,52.54,52.56,67300.0,34.9841,35.0041,34.9775,34.9908,67300.0
2010-09-09 12:30:00,52.57,52.64,52.51,52.64,33000.0,34.9975,35.0441,34.9575,35.0441,33000.0
2010-09-09 12:35:00,52.65,52.72,52.64,52.7,32900.0,35.0507,35.0973,35.0441,35.084,32900.0
2010-09-09 12:40:00,52.69,52.69,52.61,52.61,21000.0,35.0773,35.0773,35.0241,35.0241,21000.0
2010-09-09 12:45:00,52.61,52.62,52.51,52.54,45300.0,35.0241,35.0307,34.9575,34.9775,45300.0
2010-09-09 12:50:00,52.55,52.59,52.53,52.58,26900.0,34.9841,35.0108,34.9708,35.0041,26900.0
2010-09-09 12:55:00,52.58,52.6,52.51,52.51,22000.0,35.0041,35.0174,34.9575,34.9575,22000.0
2010-09-09 13:00:00,52.5,52.6,52.47,52.58,30100.0,34.9509,35.0174,34.9309,35.0041,30100.0
2010-09-09 13:05:00,52.58,52.6,52.56,52.59,27400.0,35.0041,35.0174,34.9908,35.0108,27400.0
2010-09-09 13:10:00,52.59,52.59,52.52,52.53,36800.0,35.0108,35.0108,34.9642,34.9708,36800.0
2010-09-09 13:15:00,52.54,52.65,52.53,52.65,200200.0,34.9775,35.0507,34.9708,35.0507,200200.0
2010-09-09 13:20:00,52.65,52.75,52.65,52.73,79400.0,35.0507,35.1173,35.0507,35.104,79400.0
2010-09-09 13:25:00,52.72,52.72,52.67,52.68,37100.0,35.0973,35.0973,35.064,35.0707,37100.0
2010-09-09 13:30:00,52.68,52.75,52.63,52.75,59000.0,35.0707,35.1173,35.0374,35.1173,59000.0
2010-09-09 13:35:00,52.75,52.82,52.73,52.82,36400.0,35.1173,35.1639,35.104,35.1639,36400.0
2010-09-09 13:40:00,52.82,52.82,52.79,52.79,63300.0,35.1639,35.1639,35.1439,35.1439,63300.0
2010-09-09 13:45:00,52.8,52.85,52.72,52.84,70500.0,35.1506,35.1839,35.0973,35.1772,70500.0
2010-09-09 13:50:00,52.84,52.86,52.79,52.83,26600.0,35.1772,35.1905,35.1439,35.1705,26600.0
2010-09-09 13:55:00,52.83,52.83,52.71,52.75,39000.0,35.1705,35.1705,35.0907,35.1173,39000.0
2010-09-09 14:00:00,52.75,52.87,52.74,52.83,37600.0,35.1173,35.1972,35.1106,35.1705,37600.0
2010-09-09 14:05:00,52.83,52.86,52.75,52.78,33200.0,35.1705,35.1905,35.1173,35.1373,33200.0
2010-09-09 14:10:00,52.79,52.8,52.71,52.8,25200.0,35.1439,35.1506,35.0907,35.1506,25200.0
2010-09-09 14:15:00,52.8,52.82,52.72,52.8,43700.0,35.1506,35.1639,35.0973,35.1506,43700.0
2010-09-09 14:20:00,52.8,52.86,52.8,52.82,28400.0,35.1506,35.1905,35.1506,35.1639,28400.0
2010-09-09 14:25:00,52.82,52.89,52.79,52.85,38200.0,35.1639,35.2105,35.1439,35.1839,38200.0
2010-09-09 14:30:00,52.85,52.86,52.8,52.84,34300.0,35.1839,35.1905,35.1506,35.1772,34300.0
2010-09-09 14:35:00,52.84,52.89,52.82,52.83,38000.0,35.1772,35.2105,35.1639,35.1705,38000.0
2010-09-09 14:40:00,52.83,52.84,52.79,52.79,23400.0,35.1705,35.1772,35.1439,35.1439,23400.0
2010-09-09 14:45:00,52.79,52.85,52.77,52.84,16800.0,35.1439,35.1839,35.1306,35.1772,16800.0
2010-09-09 14:50:00,52.84,52.84,52.76,52.78,26400.0,35.1772,35.1772,35.1239,35.1373,26400.0
2010-09-09 14:55:00,52.77,52.84,52.75,52.84,35200.0,35.1306,35.1772,35.1173,35.1772,35200.0
2010-09-09 15:00:00,52.84,52.84,52.75,52.77,44200.0,35.1772,35.1772,35.1173,35.1306,44200.0
2010-09-09 15:05:00,52.78,52.82,52.76,52.77,28100.0,35.1373,35.1639,35.1239,35.1306,28100.0
2010-09-09 15:10:00,52.78,52.79,52.75,52.75,20300.0,35.1373,35.1439,35.1173,35.1173,20300.0
2010-09-09 15:15:00,52.76,52.82,52.75,52.79,42700.0,35.1239,35.1639,35.1173,35.1439,42700.0
2010-09-09 15:20:00,52.78,52.83,52.76,52.83,30600.0,35.1373,35.1705,35.1239,35.1705,30600.0
2010-09-09 15:25:00,52.83,52.83,52.78,52.79,53100.0,35.1705,35.1705,35.1373,35.1439,53100.0
2010-09-09 15:30:00,52.8,52.81,52.76,52.79,69500.0,35.1506,35.1572,35.1239,35.1439,69500.0
2010-09-09 15:35:00,52.78,52.87,52.78,52.85,57300.0,35.1373,35.1972,35.1373,35.1839,57300.0
2010-09-09 15:40:00,52.86,52.88,52.81,52.82,34900.0,35.1905,35.2038,35.1572,35.1639,34900.0
2010-09-09 15:45:00,52.81,52.84,52.77,52.78,110200.0,35.1572,35.1772,35.1306,35.1373,110200.0
2010-09-09 15:50:00,52.78,52.78,52.7,52.7,74700.0,35.1373,35.1373,35.084,35.084,74700.0
2010-09-09 15:55:00,52.7,52.74,52.67,52.74,103500.0,35.084,35.1106,35.064,35.1106,103500.0
2010-09-10 09:30:00,52.72,52.99,52.72,52.81,46400.0,35.0973,35.2771,35.0973,35.1572,46400.0
2010-09-10 09:35:00,52.82,52.86,52.68,52.74,34400.0,35.1639,35.1905,35.0707,35.1106,34400.0
2010-09-10 09:40:00,52.74,52.86,52.7,52.76,25800.0,35.1106,35.1905,35.084,35.1239,25800.0
2010-09-10 09:45:00,52.76,52.9,52.72,52.9,25900.0,35.1239,35.2171,35.0973,35.2171,25900.0
2010-09-10 09:50:00,52.91,53.04,52.91,53.0,49400.0,35.2238,35.3104,35.2238,35.2837,49400.0
2010-09-10 09:55:00,53.01,53.07,52.98,52.98,40800.0,35.2904,35.3303,35.2704,35.2704,40800.0
2010-09-10 10:00:00,52.99,53.06,52.94,53.04,31300.0,35.2771,35.3237,35.2438,35.3104,31300.0
2010-09-10 10:05:00,53.03,53.04,52.96,53.01,38700.0,35.3037,35.3104,35.2571,35.2904,38700.0
2010-09-10 10:10:00,53.0,53.01,52.92,52.94,61500.0,35.2837,35.2904,35.2305,35.2438,61500.0
2010-09-10 10:15:00,52.94,53.03,52.92,53.0,33400.0,35.2438,35.3037,35.2305,35.2837,33400.0
2010-09-10 10:20:00,53.01,53.06,52.97,53.03,60700.0,35.2904,35.3237,35.2638,35.3037,60700.0
2010-09-10 10:25:00,53.02,53.17,53.02,53.13,59900.0,35.297,35.3969,35.297,35.3703,59900.0
2010-09-10 10:30:00,53.13,53.22,53.13,53.15,46300.0,35.3703,35.4302,35.3703,35.3836,46300.0
2010-09-10 10:35:00,53.16,53.2,53.08,53.08,57600.0,35.3902,35.4169,35.337,35.337,57600.0
2010-09-10 10:40:00,53.07,53.07,53.02,53.02,31000.0,35.3303,35.3303,35.297,35.297,31000.0
2010-09-10 10:45:00,53.03,53.05,52.99,53.01,32200.0,35.3037,35.317,35.2771,35.2904,32200.0
2010-09-10 10:50:00,53.0,53.04,52.95,52.99,38300.0,35.2837,35.3104,35.2504,35.2771,38300.0
2010-09-10 10:55:00,52.99,53.05,52.98,53.01,35900.0,35.2771,35.317,35.2704,35.2904,35900.0
2010-09-10 11:00:00,53.01,53.02,52.93,52.97,48100.0,35.2904,35.297,35.2371,35.2638,48100.0
2010-09-10 11:05:00,52.97,52.98,52.92,52.98,40100.0,35.2638,35.2704,35.2305,35.2704,40100.0
2010-09-10 11:10:00,52.98,52.99,52.94,52.94,33900.0,35.2704,35.2771,35.2438,35.2438,33900.0
2010-09-10 11:15:00,52.94,52.98,52.88,52.97,54400.0,35.2438,35.2704,35.2038,35.2638,54400.0
2010-09-10 11:20:00,52.96,52.99,52.9,52.99,49500.0,35.2571,35.2771,35.2171,35.2771,49500.0
2010-09-10 11:25:00,52.99,53.06,52.98,53.05,35400.0,35.2771,35.3237,35.2704,35.317,35400.0
2010-09-10 11:30:00,53.06,53.06,52.99,52.99,17300.0,35.3237,35.3237,35.2771,35.2771,17300.0
2010-09-10 11:35:00,52.99,53.02,52.95,52.95,20000.0,35.2771,35.297,35.2504,35.2504,20000.0
2010-09-10 11:40:00,52.93,53.01,52.92,52.96,24800.0,35.2371,35.2904,35.2305,35.2571,24800.0
2010-09-10 11:45:00,52.96,53.01,52.92,52.94,30400.0,35.2571,35.2904,35.2305,35.2438,30400.0
2010-09-10 11:50:00,52.95,53.0,52.9,52.99,26300.0,35.2504,35.2837,35.2171,35.2771,26300.0
2010-09-10 11:55:00,52.94,52.99,52.89,52.98,36500.0,35.2438,35.2771,35.2105,35.2704,36500.0
2010-09-10 12:00:00,52.98,52.98,52.85,52.89,42000.0,35.2704,35.2704,35.1839,35.2105,42000.0
2010-09-10 12:05:00,52.9,52.9,52.8,52.81,30600.0,35.2171,35.2171,35.1506,35.1572,30600.0
2010-09-10 12:10:00,52.81,52.92,52.81,52.9,13400.0,35.1572,35.2305,35.1572,35.2171,13400.0
2010-09-10 12:15:00,52.9,53.03,52.87,53.02,86900.0,35.2171,35.3037,35.1972,35.297,86900.0
2010-09-10 12:20:00,53.02,53.07,53.01,53.06,24100.0,35.297,35.3303,35.2904,35.3237,24100.0
2010-09-10 12:25:00,53.07,53.11,53.07,53.1,35500.0,35.3303,35.357,35.3303,35.3503,35500.0
2010-09-10 12:30:00,53.1,53.1,53.04,53.07,32300.0,35.3503,35.3503,35.3104,35.3303,32300.0
2010-09-10 12:35:00,53.06,53.1,53.04,53.07,30500.0,35.3237,35.3503,35.3104,35.3303,30500.0
2010-09-10 12:40:00,53.06,53.11,53.05,53.1,21800.0,35.3237,35.357,35.317,35.3503,21800.0
2010-09-10 12:45:00,53.1,53.18,53.08,53.15,24800.0,35.3503,35.4036,35.337,35.3836,24800.0
2010-09-10 12:50:00,53.14,53.16,53.09,53.12,17700.0,35.3769,35.3902,35.3436,35.3636,17700.0
2010-09-10 12:55:00,53.12,53.12,53.06,53.08,13400.0,35.3636,35.3636,35.3237,35.337,13400.0
2010-09-10 13:00:00,53.07,53.12,53.07,53.08,22200.0,35.3303,35.3636,35.3303,35.337,22200.0
2010-09-10 13:05:00,53.07,53.09,53.03,53.07,14900.0,35.3303,35.3436,35.3037,35.3303,14900.0
2010-09-10 13:10:00,53.07,53.1,53.05,53.08,28900.0,35.3303,35.3503,35.317,35.337,28900.0
2010-09-10 13:15:00,53.08,53.14,53.08,53.1,18200.0,35.337,35.3769,35.337,35.3503,18200.0
2010-09-10 13:20:00,53.1,53.1,53.07,53.1,19300.0,35.3503,35.3503,35.3303,35.3503,19300.0
2010-09-10 13:25:00,53.1,53.13,53.1,53.11,23400.0,35.3503,35.3703,35.3503,35.357,23400.0
2010-09-10 13:30:00,53.11,53.17,53.1,53.16,20600.0,35.357,35.3969,35.3503,35.3902,20600.0
2010-09-10 13:35:00,53.15,53.22,53.14,53.2,34700.0,35.3836,35.4302,35.3769,35.4169,34700.0
2010-09-10 13:40:00,53.19,53.21,53.16,53.17,34500.0,35.4102,35.4235,35.3902,35.3969,34500.0
2010-09-10 13:45:00,53.16,53.17,53.13,53.14,13000.0,35.3902,35.3969,35.3703,35.3769,13000.0
2010-09-10 13:50:00,53.14,53.19,53.14,53.15,23800.0,35.3769,35.4102,35.3769,35.3836,23800.0
2010-09-10 13:55:00,53.14,53.17,53.13,53.17,13400.0,35.3769,35.3969,35.3703,35.3969,13400.0
2010-09-10 14:00:00,53.17,53.2,53.14,53.18,25700.0,35.3969,35.4169,35.3769,35.4036,25700.0
2010-09-10 14:05:00,53.18,53.21,53.16,53.17,33200.0,35.4036,35.4235,35.3902,35.3969,33200.0
2010-09-10 14:10:00,53.18,53.22,53.17,53.19,47800.0,35.4036,35.4302,35.3969,35.4102,47800.0
2010-09-10 14:15:00,53.18,53.21,53.18,53.19,41100.0,35.4036,35.4235,35.4036,35.4102,41100.0
2010-09-10 14:20:00,53.19,53.21,53.18,53.18,104800.0,35.4102,35.4235,35.4036,35.4036,104800.0
2010-09-10 14:25:00,53.17,53.22,53.17,53.2,78400.0,35.3969,35.4302,35.3969,35.4169,78400.0
2010-09-10 14:30:00,53.21,53.21,53.17,53.19,46600.0,35.4235,35.4235,35.3969,35.4102,46600.0
2010-09-10 14:35:00,53.18,53.21,53.18,53.18,52400.0,35.4036,35.4235,35.4036,35.4036,52400.0
2010-09-10 14:40:00,53.19,53.19,53.12,53.14,87600.0,35.4102,35.4102,35.3636,35.3769,87600.0
2010-09-10 14:45:00,53.13,53.13,53.06,53.08,26600.0,35.3703,35.3703,35.3237,35.337,26600.0
2010-09-10 14:50:00,53.07,53.13,53.05,53.11,14000.0,35.3303,35.3703,35.317,35.357,14000.0
2010-09-10 14:55:00,53.11,53.12,53.09,53.1,18600.0,35.357,35.3636,35.3436,35.3503,18600.0
2010-09-10 15:00:00,53.11,53.13,53.07,53.1,25800.0,35.357,35.3703,35.3303,35.3503,25800.0
2010-09-10 15:05:00,53.1,53.11,53.07,53.07,29900.0,35.3503,35.357,35.3303,35.3303,29900.0
2010-09-10 15:10:00,53.08,53.1,53.07,53.09,15200.0,35.337,35.3503,35.3303,35.3436,15200.0
2010-09-10 15:15:00,53.09,53.13,53.08,53.12,31300.0,35.3436,35.3703,35.337,35.3636,31300.0
2010-09-10 15:20:00,53.12,53.14,53.09,53.13,23200.0,35.3636,35.3769,35.3436,35.3703,23200.0
2010-09-10 15:25:00,53.12,53.16,53.12,53.12,33200.0,35.3636,35.3902,35.3636,35.3636,33200.0
2010-09-10 15:30:00,53.12,53.16,53.11,53.15,33600.0,35.3636,35.3902,35.357,35.3836,33600.0
2010-09-10 15:35:00,53.15,53.15,53.1,53.1,52400.0,35.3836,35.3836,35.3503,35.3503,52400.0
2010-09-10 15:40:00,53.1,53.11,53.08,53.11,46300.0,35.3503,35.357,35.337,35.357,46300.0
2010-09-10 15:45:00,53.1,53.11,53.04,53.09,131500.0,35.3503,35.357,35.3104,35.3436,131500.0
2010-09-10 15:50:00,53.09,53.1,53.05,53.06,118200.0,35.3436,35.3503,35.317,35.3237,118200.0
2010-09-10 15:55:00,53.06,53.08,53.01,53.08,136200.0,35.3237,35.337,35.2904,35.337,136200.0
2010-09-13 09:30:00,53.42,53.59,53.16,53.38,60700.0,35.5633,35.6765,35.3902,35.5367,60700.0
2010-09-13 09:35:00,53.35,53.41,53.24,53.35,10800.0,35.5167,35.5567,35.4435,35.5167,10800.0
2010-09-13 09:40:00,53.32,53.52,53.28,53.36,136900.0,35.4968,35.6299,35.4701,35.5234,136900.0
2010-09-13 09:45:00,53.35,53.42,53.28,53.36,30600.0,35.5167,35.5633,35.4701,35.5234,30600.0
2010-09-13 09:50:00,53.35,53.37,53.2,53.23,95700.0,35.5167,35.53,35.4169,35.4368,95700.0
2010-09-13 09:55:00,53.24,53.24,53.09,53.15,59900.0,35.4435,35.4435,35.3436,35.3836,59900.0
2010-09-13 10:00:00,53.15,53.18,53.12,53.15,26600.0,35.3836,35.4036,35.3636,35.3836,26600.0
2010-09-13 10:05:00,53.15,53.25,53.14,53.25,55800.0,35.3836,35.4502,35.3769,35.4502,55800.0
2010-09-13 10:10:00,53.24,53.25,53.18,53.21,80500.0,35.4435,35.4502,35.4036,35.4235,80500.0
2010-09-13 10:15:00,53.21,53.22,53.16,53.18,17500.0,35.4235,35.4302,35.3902,35.4036,17500.0
2010-09-13 10:20:00,53.18,53.21,53.14,53.2,30300.0,35.4036,35.4235,35.3769,35.4169,30300.0
2010-09-13 10:25:00,53.19,53.22,53.15,53.18,26500.0,35.4102,35.4302,35.3836,35.4036,26500.0
2010-09-13 10:30:00,53.19,53.25,53.19,53.23,50700.0,35.4102,35.4502,35.4102,35.4368,50700.0
2010-09-13 10:35:00,53.22,53.28,53.22,53.28,90900.0,35.4302,35.4701,35.4302,35.4701,90900.0
2010-09-13 10:40:00,53.27,53.29,53.23,53.23,18800.0,35.4635,35.4768,35.4368,35.4368,18800.0
2010-09-13 10:45:00,53.23,53.29,53.2,53.28,20800.0,35.4368,35.4768,35.4169,35.4701,20800.0
2010-09-13 10:50:00,53.29,53.29,53.19,53.27,84000.0,35.4768,35.4768,35.4102,35.4635,84000.0
2010-09-13 10:55:00,53.27,53.38,53.26,53.38,41200.0,35.4635,35.5367,35.4568,35.5367,41200.0
2010-09-13 11:00:00,53.38,53.42,53.37,53.4,43400.0,35.5367,35.5633,35.53,35.55,43400.0
2010-09-13 11:05:00,53.41,53.42,53.38,53.39,64100.0,35.5567,35.5633,35.5367,35.5434,64100.0
2010-09-13 11:10:00,53.38,53.39,53.35,53.35,27200.0,35.5367,35.5434,35.5167,35.5167,27200.0
2010-09-13 11:15:00,53.35,53.36,53.32,53.32,17800.0,35.5167,35.5234,35.4968,35.4968,17800.0
2010-09-13 11:20:00,53.32,53.36,53.32,53.33,19600.0,35.4968,35.5234,35.4968,35.5034,19600.0
2010-09-13 11:25:00,53.33,53.4,53.33,53.38,19100.0,35.5034,35.55,35.5034,35.5367,19100.0
2010-09-13 11:30:00,53.38,53.41,53.34,53.35,32300.0,35.5367,35.5567,35.5101,35.5167,32300.0
2010-09-13 11:35:00,53.34,53.4,53.29,53.4,39100.0,35.5101,35.55,35.4768,35.55,39100.0
2010-09-13 11:40:00,53.4,53.41,53.31,53.31,56000.0,35.55,35.5567,35.4901,35.4901,56000.0
2010-09-13 11:45:00,53.31,53.4,53.27,53.27,45300.0,35.4901,35.55,35.4635,35.4635,45300.0
2010-09-13 11:50:00,53.27,53.33,53.24,53.25,66200.0,35.4635,35.5034,35.4435,35.4502,66200.0
2010-09-13 11:55:00,53.24,53.31,53.22,53.3,33500.0,35.4435,35.4901,35.4302,35.4834,33500.0
2010-09-13 12:00:00,53.31,53.35,53.29,53.32,71200.0,35.4901,35.5167,35.4768,35.4968,71200.0
2010-09-13 12:05:00,53.31,53.31,53.29,53.3,17100.0,35.4901,35.4901,35.4768,35.4834,17100.0
2010-09-13 12:10:00,53.3,53.33,53.3,53.3,12900.0,35.4834,35.5034,35.4834,35.4834,12900.0
2010-09-13 12:15:00,53.3,53.31,53.22,53.23,18800.0,35.4834,35.4901,35.4302,35.4368,18800.0
2010-09-13 12:20:00,53.24,53.24,53.07,53.09,86900.0,35.4435,35.4435,35.3303,35.3436,86900.0
2010-09-13 12:25:00,53.09,53.15,53.05,53.07,35100.0,35.3436,35.3836,35.317,35.3303,35100.0
2010-09-13 12:30:00,53.07,53.09,52.99,53.06,43200.0,35.3303,35.3436,35.2771,35.3237,43200.0
2010-09-13 12:35:00,53.07,53.16,53.06,53.13,114400.0,35.3303,35.3902,35.3237,35.3703,114400.0
2010-09-13 12:40:00,53.13,53.18,53.07,53.18,16700.0,35.3703,35.4036,35.3303,35.4036,16700.0
2010-09-13 12:45:00,53.19,53.19,53.07,53.12,77300.0,35.4102,35.4102,35.3303,35.3636,77300.0
2010-09-13 12:50:00,53.12,53.12,53.07,53.07,13600.0,35.3636,35.3636,35.3303,35.3303,13600.0
2010-09-13 12:55:00,53.06,53.13,53.05,53.13,83600.0,35.3237,35.3703,35.317,35.3703,83600.0
2010-09-13 13:00:00,53.13,53.17,53.12,53.17,11200.0,35.3703,35.3969,35.3636,35.3969,11200.0
2010-09-13 13:05:00,53.17,53.18,53.12,53.17,46700.0,35.3969,35.4036,35.3636,35.3969,46700.0
2010-09-13 13:10:00,53.17,53.2,53.15,53.2,8000.0,35.3969,35.4169,35.3836,35.4169,8000.0
2010-09-13 13:15:00,53.19,53.22,53.16,53.18,23600.0,35.4102,35.4302,35.3902,35.4036,23600.0
2010-09-13 13:20:00,53.17,53.27,53.17,53.26,45000.0,35.3969,35.4635,35.3969,35.4568,45000.0
2010-09-13 13:25:00,53.26,53.28,53.2,53.22,9000.0,35.4568,35.4701,35.4169,35.4302,9000.0
2010-09-13 13:30:00,53.22,53.24,53.2,53.2,6400.0,35.4302,35.4435,35.4169,35.4169,6400.0
2010-09-13 13:35:00,53.2,53.24,53.19,53.19,8300.0,35.4169,35.4435,35.4102,35.4102,8300.0
2010-09-13 13:40:00,53.19,53.22,53.17,53.17,11200.0,35.4102,35.4302,35.3969,35.3969,11200.0
2010-09-13 13:45:00,53.18,53.22,53.18,53.21,13300.0,35.4036,35.4302,35.4036,35.4235,13300.0
2010-09-13 13:50:00,53.22,53.24,53.14,53.18,12100.0,35.4302,35.4435,35.3769,35.4036,12100.0
2010-09-13 13:55:00,53.18,53.18,53.1,53.1,8100.0,35.4036,35.4036,35.3503,35.3503,8100.0
2010-09-13 14:00:00,53.11,53.14,53.03,53.06,27700.0,35.357,35.3769,35.3037,35.3237,27700.0
2010-09-13 14:05:00,53.05,53.06,53.0,53.04,20100.0,35.317,35.3237,35.2837,35.3104,20100.0
2010-09-13 14:10:00,53.05,53.12,53.05,53.12,43700.0,35.317,35.3636,35.317,35.3636,43700.0
2010-09-13 14:15:00,53.11,53.15,53.09,53.11,23400.0,35.357,35.3836,35.3436,35.357,23400.0
2010-09-13 14:20:00,53.11,53.13,53.07,53.09,29100.0,35.357,35.3703,35.3303,35.3436,29100.0
2010-09-13 14:25:00,53.1,53.14,53.1,53.1,19200.0,35.3503,35.3769,35.3503,35.3503,19200.0
2010-09-13 14:30:00,53.1,53.12,53.08,53.08,22700.0,35.3503,35.3636,35.337,35.337,22700.0
2010-09-13 14:35:00,53.07,53.09,53.06,53.06,13400.0,35.3303,35.3436,35.3237,35.3237,13400.0
2010-09-13 14:40:00,53.06,53.11,53.06,53.1,14300.0,35.3237,35.357,35.3237,35.3503,14300.0
2010-09-13 14:45:00,53.11,53.16,53.08,53.11,44400.0,35.357,35.3902,35.337,35.357,44400.0
2010-09-13 14:50:00,53.11,53.13,53.1,53.11,10100.0,35.357,35.3703,35.3503,35.357,10100.0
2010-09-13 14:55:00,53.11,53.18,53.1,53.15,16200.0,35.357,35.4036,35.3503,35.3836,16200.0
2010-09-13 15:00:00,53.16,53.17,53.12,53.12,19600.0,35.3902,35.3969,35.3636,35.3636,19600.0
2010-09-13 15:05:00,53.12,53.12,53.08,53.09,39900.0,35.3636,35.3636,35.337,35.3436,39900.0
2010-09-13 15:10:00,53.09,53.14,53.05,53.11,28600.0,35.3436,35.3769,35.317,35.357,28600.0
2010-09-13 15:15:00,53.11,53.18,53.1,53.16,35300.0,35.357,35.4036,35.3503,35.3902,35300.0
2010-09-13 15:20:00,53.17,53.22,53.15,53.22,70500.0,35.3969,35.4302,35.3836,35.4302,70500.0
2010-09-13 15:25:00,53.22,53.26,53.17,53.24,72200.0,35.4302,35.4568,35.3969,35.4435,72200.0
2010-09-13 15:30:00,53.23,53.26,53.22,53.24,20800.0,35.4368,35.4568,35.4302,35.4435,20800.0
2010-09-13 15:35:00,53.24,53.3,53.23,53.29,56900.0,35.4435,35.4834,35.4368,35.4768,56900.0
2010-09-13 15:40:00,53.29,53.3,53.27,53.27,63300.0,35.4768,35.4834,35.4635,35.4635,63300.0
2010-09-13 15:45:00,53.27,53.28,53.19,53.24,104600.0,35.4635,35.4701,35.4102,35.4435,104600.0
2010-09-13 15:50:00,53.25,53.26,53.22,53.25,50700.0,35.4502,35.4568,35.4302,35.4502,50700.0
2010-09-13 15:55:00,53.24,53.25,53.16,53.19,177200.0,35.4435,35.4502,35.3902,35.4102,177200.0
2010-09-14 09:30:00,53.33,53.6,53.33,53.58,79200.0,35.5034,35.6832,35.5034,35.6698,79200.0
2010-09-14 09:35:00,53.58,53.66,53.22,53.22,133500.0,35.6698,35.7231,35.4302,35.4302,133500.0
2010-09-14 09:40:00,53.21,53.27,53.11,53.15,113600.0,35.4235,35.4635,35.357,35.3836,113600.0
2010-09-14 09:45:00,53.15,53.15,53.01,53.12,171400.0,35.3836,35.3836,35.2904,35.3636,171400.0
2010-09-14 09:50:00,53.13,53.42,53.12,53.4,57200.0,35.3703,35.5633,35.3636,35.55,57200.0
2010-09-14 09:55:00,53.4,53.44,53.34,53.39,36800.0,35.55,35.5766,35.5101,35.5434,36800.0
2010-09-14 10:00:00,53.39,53.55,53.39,53.53,56100.0,35.5434,35.6499,35.5434,35.6366,56100.0
2010-09-14 10:05:00,53.53,53.53,53.45,53.46,24300.0,35.6366,35.6366,35.5833,35.59,24300.0
2010-09-14 10:10:00,53.46,53.48,53.43,53.46,12900.0,35.59,35.6033,35.57,35.59,12900.0
2010-09-14 10:15:00,53.46,53.47,53.43,53.47,19100.0,35.59,35.5966,35.57,35.5966,19100.0
2010-09-14 10:20:00,53.47,53.51,53.42,53.51,49200.0,35.5966,35.6232,35.5633,35.6232,49200.0
2010-09-14 10:25:00,53.5,53.59,53.5,53.58,26800.0,35.6166,35.6765,35.6166,35.6698,26800.0
2010-09-14 10:30:00,53.58,53.66,53.52,53.65,80900.0,35.6698,35.7231,35.6299,35.7164,80900.0
2010-09-14 10:35:00,53.65,53.7,53.64,53.69,67600.0,35.7164,35.7497,35.7098,35.7431,67600.0
2010-09-14 10:40:00,53.69,53.71,53.66,53.69,58800.0,35.7431,35.7564,35.7231,35.7431,58800.0
2010-09-14 10:45:00,53.68,53.72,53.65,53.7,77300.0,35.7364,35.763,35.7164,35.7497,77300.0
2010-09-14 10:50:00,53.7,53.72,53.64,53.69,56400.0,35.7497,35.763,35.7098,35.7431,56400.0
2010-09-14 10:55:00,53.7,53.73,53.67,53.71,39800.0,35.7497,35.7697,35.7298,35.7564,39800.0
2010-09-14 11:00:00,53.71,53.75,53.71,53.73,51400.0,35.7564,35.783,35.7564,35.7697,51400.0
2010-09-14 11:05:00,53.74,53.83,53.71,53.81,69000.0,35.7764,35.8363,35.7564,35.823,69000.0
2010-09-14 11:10:00,53.81,53.85,53.74,53.84,61700.0,35.823,35.8496,35.7764,35.8429,61700.0
2010-09-14 11:15:00,53.84,53.91,53.82,53.9,44700.0,35.8429,35.8895,35.8296,35.8829,44700.0
2010-09-14 11:20:00,53.89,53.89,53.72,53.79,46600.0,35.8762,35.8762,35.763,35.8096,46600.0
2010-09-14 11:25:00,53.78,53.93,53.77,53.91,37000.0,35.803,35.9029,35.7963,35.8895,37000.0
2010-09-14 11:30:00,53.91,54.01,53.9,54.0,138000.0,35.8895,35.9561,35.8829,35.9495,138000.0
2010-09-14 11:35:00,54.0,54.01,54.0,54.0,32400.0,35.9495,35.9561,35.9495,35.9495,32400.0
2010-09-14 11:40:00,54.0,54.05,53.98,54.03,48100.0,35.9495,35.9827,35.9361,35.9694,48100.0
2010-09-14 11:45:00,54.04,54.13,54.0,54.12,41200.0,35.9761,36.036,35.9495,36.0293,41200.0
2010-09-14 11:50:00,54.13,54.14,54.05,54.05,33200.0,36.036,36.0427,35.9827,35.9827,33200.0
2010-09-14 11:55:00,54.05,54.11,54.02,54.08,15500.0,35.9827,36.0227,35.9628,36.0027,15500.0
2010-09-14 12:00:00,54.09,54.09,54.0,54.01,33200.0,36.0094,36.0094,35.9495,35.9561,33200.0
2010-09-14 12:05:00,54.0,54.13,54.0,54.12,53300.0,35.9495,36.036,35.9495,36.0293,53300.0
2010-09-14 12:10:00,54.11,54.14,54.08,54.11,15300.0,36.0227,36.0427,36.0027,36.0227,15300.0
2010-09-14 12:15:00,54.11,54.15,54.09,54.09,56200.0,36.0227,36.0493,36.0094,36.0094,56200.0
2010-09-14 12:20:00,54.08,54.08,54.02,54.03,13800.0,36.0027,36.0027,35.9628,35.9694,13800.0
2010-09-14 12:25:00,54.03,54.08,54.0,54.0,34800.0,35.9694,36.0027,35.9495,35.9495,34800.0
2010-09-14 12:30:00,54.0,54.05,53.99,54.05,38300.0,35.9495,35.9827,35.9428,35.9827,38300.0
2010-09-14 12:35:00,54.04,54.1,53.99,54.01,40400.0,35.9761,36.016,35.9428,35.9561,40400.0
2010-09-14 12:40:00,54.01,54.05,53.99,54.04,26800.0,35.9561,35.9827,35.9428,35.9761,26800.0
2010-09-14 12:45:00,54.04,54.05,53.99,54.02,59800.0,35.9761,35.9827,35.9428,35.9628,59800.0
2010-09-14 12:50:00,54.02,54.06,53.99,54.03,45100.0,35.9628,35.9894,35.9428,35.9694,45100.0
2010-09-14 12:55:00,54.01,54.06,54.0,54.04,91600.0,35.9561,35.9894,35.9495,35.9761,91600.0
2010-09-14 13:00:00,54.03,54.06,54.0,54.02,44300.0,35.9694,35.9894,35.9495,35.9628,44300.0
2010-09-14 13:05:00,54.01,54.02,53.99,54.01,61300.0,35.9561,35.9628,35.9428,35.9561,61300.0
2010-09-14 13:10:00,54.02,54.02,54.0,54.0,16500.0,35.9628,35.9628,35.9495,35.9495,16500.0
2010-09-14 13:15:00,54.0,54.03,53.99,54.01,61100.0,35.9495,35.9694,35.9428,35.9561,61100.0
2010-09-14 13:20:00,54.01,54.02,53.99,54.0,47500.0,35.9561,35.9628,35.9428,35.9495,47500.0
2010-09-14 13:25:00,54.0,54.05,54.0,54.05,69000.0,35.9495,35.9827,35.9495,35.9827,69000.0
2010-09-14 13:30:00,54.04,54.05,54.0,54.01,17800.0,35.9761,35.9827,35.9495,35.9561,17800.0
2010-09-14 13:35:00,54.01,54.02,53.99,54.0,46300.0,35.9561,35.9628,35.9428,35.9495,46300.0
2010-09-14 13:40:00,54.0,54.05,53.99,54.01,39700.0,35.9495,35.9827,35.9428,35.9561,39700.0
2010-09-14 13:45:00,54.0,54.01,53.93,53.93,116400.0,35.9495,35.9561,35.9029,35.9029,116400.0
2010-09-14 13:50:00,53.94,54.01,53.92,54.01,47100.0,35.9095,35.9561,35.8962,35.9561,47100.0
2010-09-14 13:55:00,54.0,54.04,53.95,53.99,75900.0,35.9495,35.9761,35.9162,35.9428,75900.0
2010-09-14 14:00:00,53.99,53.99,53.93,53.93,98500.0,35.9428,35.9428,35.9029,35.9029,98500.0
2010-09-14 14:05:00,53.92,53.95,53.87,53.88,139800.0,35.8962,35.9162,35.8629,35.8696,139800.0
2010-09-14 14:10:00,53.88,53.93,53.84,53.93,78200.0,35.8696,35.9029,35.8429,35.9029,78200.0
2010-09-14 14:15:00,53.93,53.98,53.92,53.93,25600.0,35.9029,35.9361,35.8962,35.9029,25600.0
2010-09-14 14:20:00,53.93,54.0,53.91,53.99,31900.0,35.9029,35.9495,35.8895,35.9428,31900.0
2010-09-14 14:25:00,54.0,54.0,53.96,53.98,36000.0,35.9495,35.9495,35.9228,35.9361,36000.0
2010-09-14 14:30:00,53.98,54.0,53.96,53.96,25700.0,35.9361,35.9495,35.9228,35.9228,25700.0
2010-09-14 14:35:00,53.97,54.1,53.97,54.09,48000.0,35.9295,36.016,35.9295,36.0094,48000.0
2010-09-14 14:40:00,54.09,54.16,54.08,54.13,31400.0,36.0094,36.056,36.0027,36.036,31400.0
2010-09-14 14:45:00,54.13,54.13,54.05,54.08,48900.0,36.036,36.036,35.9827,36.0027,48900.0
2010-09-14 14:50:00,54.08,54.14,54.08,54.08,35900.0,36.0027,36.0427,36.0027,36.0027,35900.0
2010-09-14 14:55:00,54.08,54.1,54.03,54.03,25200.0,36.0027,36.016,35.9694,35.9694,25200.0
2010-09-14 15:00:00,54.03,54.04,53.99,54.02,51100.0,35.9694,35.9761,35.9428,35.9628,51100.0
2010-09-14 15:05:00,54.03,54.03,53.97,53.99,49600.0,35.9694,35.9694,35.9295,35.9428,49600.0
2010-09-14 15:10:00,53.98,54.0,53.98,53.99,21800.0,35.9361,35.9495,35.9361,35.9428,21800.0
2010-09-14 15:15:00,53.98,54.0,53.95,54.0,59200.0,35.9361,35.9495,35.9162,35.9495,59200.0
2010-09-14 15:20:00,54.0,54.06,53.99,54.04,91900.0,35.9495,35.9894,35.9428,35.9761,91900.0
2010-09-14 15:25:00,54.05,54.06,54.03,54.05,41300.0,35.9827,35.9894,35.9694,35.9827,41300.0
2010-09-14 15:30:00,54.05,54.1,54.0,54.09,155200.0,35.9827,36.016,35.9495,36.0094,155200.0
2010-09-14 15:35:00,54.08,54.11,54.05,54.08,180100.0,36.0027,36.0227,35.9827,36.0027,180100.0
2010-09-14 15:40:00,54.08,54.09,53.96,53.97,125600.0,36.0027,36.0094,35.9228,35.9295,125600.0
2010-09-14 15:45:00,53.98,53.99,53.85,53.88,257300.0,35.9361,35.9428,35.8496,35.8696,257300.0
2010-09-14 15:50:00,53.87,53.89,53.77,53.78,170100.0,35.8629,35.8762,35.7963,35.803,170100.0
2010-09-14 15:55:00,53.79,53.83,53.75,53.76,210300.0,35.8096,35.8363,35.783,35.7897,210300.0
2010-09-15 09:30:00,53.56,53.66,53.4,53.61,46200.0,35.6565,35.7231,35.55,35.6898,46200.0
2010-09-15 09:35:00,53.62,53.85,53.55,53.67,42700.0,35.6965,35.8496,35.6499,35.7298,42700.0
2010-09-15 09:40:00,53.67,53.73,53.49,53.71,20200.0,35.7298,35.7697,35.6099,35.7564,20200.0
2010-09-15 09:45:00,53.68,53.72,53.58,53.72,29300.0,35.7364,35.763,35.6698,35.763,29300.0
2010-09-15 09:50:00,53.72,53.74,53.66,53.72,18500.0,35.763,35.7764,35.7231,35.763,18500.0
2010-09-15 09:55:00,53.72,53.85,53.7,53.84,30900.0,35.763,35.8496,35.7497,35.8429,30900.0
2010-09-15 10:00:00,53.83,53.91,53.69,53.71,29700.0,35.8363,35.8895,35.7431,35.7564,29700.0
2010-09-15 10:05:00,53.71,53.75,53.68,53.7,51400.0,35.7564,35.783,35.7364,35.7497,51400.0
2010-09-15 10:10:00,53.71,53.85,53.68,53.84,34100.0,35.7564,35.8496,35.7364,35.8429,34100.0
2010-09-15 10:15:00,53.85,53.99,53.85,53.95,38600.0,35.8496,35.9428,35.8496,35.9162,38600.0
2010-09-15 10:20:00,53.95,54.01,53.88,53.9,38000.0,35.9162,35.9561,35.8696,35.8829,38000.0
2010-09-15 10:25:00,53.91,53.93,53.81,53.84,44700.0,35.8895,35.9029,35.823,35.8429,44700.0
2010-09-15 10:30:00,53.85,53.89,53.82,53.84,20900.0,35.8496,35.8762,35.8296,35.8429,20900.0
2010-09-15 10:35:00,53.83,53.84,53.73,53.79,27800.0,35.8363,35.8429,35.7697,35.8096,27800.0
2010-09-15 10:40:00,53.78,53.78,53.72,53.77,32400.0,35.803,35.803,35.763,35.7963,32400.0
2010-09-15 10:45:00,53.76,53.76,53.72,53.74,13400.0,35.7897,35.7897,35.763,35.7764,13400.0
2010-09-15 10:50:00,53.75,53.81,53.74,53.8,29500.0,35.783,35.823,35.7764,35.8163,29500.0
2010-09-15 10:55:00,53.81,53.81,53.74,53.81,36200.0,35.823,35.823,35.7764,35.823,36200.0
2010-09-15 11:00:00,53.82,53.84,53.76,53.77,41600.0,35.8296,35.8429,35.7897,35.7963,41600.0
2010-09-15 11:05:00,53.76,53.76,53.74,53.76,23500.0,35.7897,35.7897,35.7764,35.7897,23500.0
2010-09-15 11:10:00,53.76,53.76,53.66,53.67,48500.0,35.7897,35.7897,35.7231,35.7298,48500.0
2010-09-15 11:15:00,53.66,53.67,53.6,53.63,35100.0,35.7231,35.7298,35.6832,35.7031,35100.0
2010-09-15 11:20:00,53.62,53.66,53.6,53.61,60600.0,35.6965,35.7231,35.6832,35.6898,60600.0
2010-09-15 11:25:00,53.61,53.69,53.6,53.66,19000.0,35.6898,35.7431,35.6832,35.7231,19000.0
2010-09-15 11:30:00,53.66,53.73,53.65,53.7,33100.0,35.7231,35.7697,35.7164,35.7497,33100.0
2010-09-15 11:35:00,53.7,53.76,53.63,53.63,33200.0,35.7497,35.7897,35.7031,35.7031,33200.0
2010-09-15 11:40:00,53.63,53.66,53.63,53.63,12800.0,35.7031,35.7231,35.7031,35.7031,12800.0
2010-09-15 11:45:00,53.63,53.69,53.61,53.69,33500.0,35.7031,35.7431,35.6898,35.7431,33500.0
2010-09-15 11:50:00,53.68,53.79,53.66,53.79,19500.0,35.7364,35.8096,35.7231,35.8096,19500.0
2010-09-15 11:55:00,53.79,53.8,53.73,53.73,17100.0,35.8096,35.8163,35.7697,35.7697,17100.0
2010-09-15 12:00:00,53.74,53.8,53.74,53.79,16900.0,35.7764,35.8163,35.7764,35.8096,16900.0
2010-09-15 12:05:00,53.79,53.8,53.77,53.79,26500.0,35.8096,35.8163,35.7963,35.8096,26500.0
2010-09-15 12:10:00,53.79,53.81,53.76,53.77,19300.0,35.8096,35.823,35.7897,35.7963,19300.0
2010-09-15 12:15:00,53.76,53.76,53.71,53.73,9400.0,35.7897,35.7897,35.7564,35.7697,9400.0
2010-09-15 12:20:00,53.73,53.79,53.73,53.79,9400.0,35.7697,35.8096,35.7697,35.8096,9400.0
2010-09-15 12:25:00,53.78,53.81,53.78,53.78,37800.0,35.803,35.823,35.803,35.803,37800.0
2010-09-15 12:30:00,53.78,53.79,53.76,53.76,22100.0,35.803,35.8096,35.7897,35.7897,22100.0
2010-09-15 12:35:00,53.77,53.8,53.76,53.77,23900.0,35.7963,35.8163,35.7897,35.7963,23900.0
2010-09-15 12:40:00,53.76,53.77,53.7,53.7,21400.0,35.7897,35.7963,35.7497,35.7497,21400.0
2010-09-15 12:45:00,53.7,53.73,53.69,53.72,10000.0,35.7497,35.7697,35.7431,35.763,10000.0
2010-09-15 12:50:00,53.72,53.72,53.67,53.68,8000.0,35.763,35.763,35.7298,35.7364,8000.0
2010-09-15 12:55:00,53.69,53.72,53.67,53.67,20800.0,35.7431,35.763,35.7298,35.7298,20800.0
2010-09-15 13:00:00,53.67,53.72,53.66,53.71,17800.0,35.7298,35.763,35.7231,35.7564,17800.0
2010-09-15 13:05:00,53.72,53.72,53.68,53.69,20000.0,35.763,35.763,35.7364,35.7431,20000.0
2010-09-15 13:10:00,53.68,53.69,53.65,53.67,20000.0,35.7364,35.7431,35.7164,35.7298,20000.0
2010-09-15 13:15:00,53.67,53.74,53.67,53.74,12200.0,35.7298,35.7764,35.7298,35.7764,12200.0
2010-09-15 13:20:00,53.74,53.74,53.7,53.7,14100.0,35.7764,35.7764,35.7497,35.7497,14100.0
2010-09-15 13:25:00,53.7,53.72,53.67,53.7,22900.0,35.7497,35.763,35.7298,35.7497,22900.0
2010-09-15 13:30:00,53.7,53.73,53.7,53.72,24400.0,35.7497,35.7697,35.7497,35.763,24400.0
2010-09-15 13:35:00,53.73,53.73,53.7,53.72,17200.0,35.7697,35.7697,35.7497,35.763,17200.0
2010-09-15 13:40:00,53.72,53.75,53.67,53.67,25900.0,35.763,35.783,35.7298,35.7298,25900.0
2010-09-15 13:45:00,53.66,53.67,53.63,53.64,26100.0,35.7231,35.7298,35.7031,35.7098,26100.0
2010-09-15 13:50:00,53.64,53.72,53.63,53.71,22600.0,35.7098,35.763,35.7031,35.7564,22600.0
2010-09-15 13:55:00,53.7,53.76,53.69,53.73,35700.0,35.7497,35.7897,35.7431,35.7697,35700.0
2010-09-15 14:00:00,53.74,53.76,53.72,53.74,39800.0,35.7764,35.7897,35.763,35.7764,39800.0
2010-09-15 14:05:00,53.74,53.77,53.73,53.76,29400.0,35.7764,35.7963,35.7697,35.7897,29400.0
2010-09-15 14:10:00,53.77,53.78,53.72,53.72,34700.0,35.7963,35.803,35.763,35.763,34700.0
2010-09-15 14:15:00,53.72,53.73,53.67,53.69,41200.0,35.763,35.7697,35.7298,35.7431,41200.0
2010-09-15 14:20:00,53.7,53.7,53.67,53.69,17600.0,35.7497,35.7497,35.7298,35.7431,17600.0
2010-09-15 14:25:00,53.69,53.7,53.66,53.66,16100.0,35.7431,35.7497,35.7231,35.7231,16100.0
2010-09-15 14:30:00,53.67,53.68,53.59,53.61,34500.0,35.7298,35.7364,35.6765,35.6898,34500.0
2010-09-15 14:35:00,53.61,53.62,53.57,53.57,22600.0,35.6898,35.6965,35.6632,35.6632,22600.0
2010-09-15 14:40:00,53.57,53.57,53.54,53.55,44200.0,35.6632,35.6632,35.6432,35.6499,44200.0
2010-09-15 14:45:00,53.55,53.58,53.55,53.58,30000.0,35.6499,35.6698,35.6499,35.6698,30000.0
2010-09-15 14:50:00,53.58,53.61,53.57,53.6,44500.0,35.6698,35.6898,35.6632,35.6832,44500.0
2010-09-15 14:55:00,53.6,53.68,53.6,53.67,38700.0,35.6832,35.7364,35.6832,35.7298,38700.0
2010-09-15 15:00:00,53.67,53.7,53.66,53.69,51600.0,35.7298,35.7497,35.7231,35.7431,51600.0
2010-09-15 15:05:00,53.68,53.72,53.67,53.69,32200.0,35.7364,35.763,35.7298,35.7431,32200.0
2010-09-15 15:10:00,53.7,53.71,53.67,53.68,37600.0,35.7497,35.7564,35.7298,35.7364,37600.0
2010-09-15 15:15:00,53.68,53.73,53.66,53.72,24800.0,35.7364,35.7697,35.7231,35.763,24800.0
2010-09-15 15:20:00,53.72,53.72,53.66,53.71,63100.0,35.763,35.763,35.7231,35.7564,63100.0
2010-09-15 15:25:00,53.71,53.83,53.69,53.79,111700.0,35.7564,35.8363,35.7431,35.8096,111700.0
2010-09-15 15:30:00,53.79,53.82,53.77,53.8,80000.0,35.8096,35.8296,35.7963,35.8163,80000.0
2010-09-15 15:35:00,53.8,53.82,53.78,53.79,69800.0,35.8163,35.8296,35.803,35.8096,69800.0
2010-09-15 15:40:00,53.79,53.8,53.76,53.77,86400.0,35.8096,35.8163,35.7897,35.7963,86400.0
2010-09-15 15:45:00,53.77,53.79,53.7,53.77,110300.0,35.7963,35.8096,35.7497,35.7963,110300.0
2010-09-15 15:50:00,53.78,53.81,53.74,53.8,188800.0,35.803,35.823,35.7764,35.8163,188800.0
2010-09-15 15:55:00,53.8,53.82,53.74,53.78,118400.0,35.8163,35.8296,35.7764,35.803,118400.0
2010-09-16 09:30:00,53.52,53.75,53.42,53.75,62400.0,35.6299,35.783,35.5633,35.783,62400.0
2010-09-16 09:35:00,53.76,53.79,53.52,53.55,25600.0,35.7897,35.8096,35.6299,35.6499,25600.0
2010-09-16 09:40:00,53.56,53.56,53.34,53.36,67600.0,35.6565,35.6565,35.5101,35.5234,67600.0
2010-09-16 09:45:00,53.39,53.55,53.36,53.55,68300.0,35.5434,35.6499,35.5234,35.6499,68300.0
2010-09-16 09:50:00,53.54,53.54,53.43,53.46,30400.0,35.6432,35.6432,35.57,35.59,30400.0
2010-09-16 09:55:00,53.47,53.47,53.35,53.37,27100.0,35.5966,35.5966,35.5167,35.53,27100.0
2010-09-16 10:00:00,53.36,53.47,53.23,53.4,84000.0,35.5234,35.5966,35.4368,35.55,84000.0
2010-09-16 10:05:00,53.4,53.48,53.32,53.36,32100.0,35.55,35.6033,35.4968,35.5234,32100.0
2010-09-16 10:10:00,53.35,53.4,53.31,53.36,32300.0,35.5167,35.55,35.4901,35.5234,32300.0
2010-09-16 10:15:00,53.35,53.36,53.28,53.31,20200.0,35.5167,35.5234,35.4701,35.4901,20200.0
2010-09-16 10:20:00,53.31,53.41,53.29,53.37,31700.0,35.4901,35.5567,35.4768,35.53,31700.0
2010-09-16 10:25:00,53.38,53.44,53.38,53.44,32500.0,35.5367,35.5766,35.5367,35.5766,32500.0
2010-09-16 10:30:00,53.43,53.45,53.31,53.31,32000.0,35.57,35.5833,35.4901,35.4901,32000.0
2010-09-16 10:35:00,53.31,53.38,53.31,53.33,48400.0,35.4901,35.5367,35.4901,35.5034,48400.0
2010-09-16 10:40:00,53.33,53.51,53.3,53.5,36900.0,35.5034,35.6232,35.4834,35.6166,36900.0
2010-09-16 10:45:00,53.5,53.56,53.47,53.53,30400.0,35.6166,35.6565,35.5966,35.6366,30400.0
2010-09-16 10:50:00,53.55,53.55,53.48,53.52,24000.0,35.6499,35.6499,35.6033,35.6299,24000.0
2010-09-16 10:55:00,53.52,53.56,53.45,53.47,16600.0,35.6299,35.6565,35.5833,35.5966,16600.0
2010-09-16 11:00:00,53.48,53.57,53.47,53.57,19000.0,35.6033,35.6632,35.5966,35.6632,19000.0
2010-09-16 11:05:00,53.56,53.62,53.55,53.6,23500.0,35.6565,35.6965,35.6499,35.6832,23500.0
2010-09-16 11:10:00,53.59,53.61,53.57,53.6,17700.0,35.6765,35.6898,35.6632,35.6832,17700.0
2010-09-16 11:15:00,53.6,53.6,53.53,53.55,29100.0,35.6832,35.6832,35.6366,35.6499,29100.0
2010-09-16 11:20:00,53.54,53.56,53.44,53.44,57000.0,35.6432,35.6565,35.5766,35.5766,57000.0
2010-09-16 11:25:00,53.44,53.45,53.36,53.42,54300.0,35.5766,35.5833,35.5234,35.5633,54300.0
2010-09-16 11:30:00,53.43,53.45,53.37,53.41,40700.0,35.57,35.5833,35.53,35.5567,40700.0
2010-09-16 11:35:00,53.42,53.43,53.36,53.38,28400.0,35.5633,35.57,35.5234,35.5367,28400.0
2010-09-16 11:40:00,53.39,53.44,53.39,53.44,23600.0,35.5434,35.5766,35.5434,35.5766,23600.0
2010-09-16 11:45:00,53.44,53.45,53.41,53.41,17500.0,35.5766,35.5833,35.5567,35.5567,17500.0
2010-09-16 11:50:00,53.41,53.41,53.3,53.33,47400.0,35.5567,35.5567,35.4834,35.5034,47400.0
2010-09-16 11:55:00,53.34,53.45,53.34,53.45,18800.0,35.5101,35.5833,35.5101,35.5833,18800.0
2010-09-16 12:00:00,53.45,53.46,53.39,53.39,22900.0,35.5833,35.59,35.5434,35.5434,22900.0
2010-09-16 12:05:00,53.39,53.42,53.36,53.36,17500.0,35.5434,35.5633,35.5234,35.5234,17500.0
2010-09-16 12:10:00,53.35,53.44,53.35,53.41,27300.0,35.5167,35.5766,35.5167,35.5567,27300.0
2010-09-16 12:15:00,53.41,53.45,53.4,53.45,22800.0,35.5567,35.5833,35.55,35.5833,22800.0
2010-09-16 12:20:00,53.45,53.45,53.4,53.42,16200.0,35.5833,35.5833,35.55,35.5633,16200.0
2010-09-16 12:25:00,53.42,53.47,53.42,53.47,31900.0,35.5633,35.5966,35.5633,35.5966,31900.0
2010-09-16 12:30:00,53.47,53.5,53.45,53.45,12300.0,35.5966,35.6166,35.5833,35.5833,12300.0
2010-09-16 12:35:00,53.45,53.48,53.44,53.47,7500.0,35.5833,35.6033,35.5766,35.5966,7500.0
2010-09-16 12:40:00,53.48,53.54,53.47,53.5,15800.0,35.6033,35.6432,35.5966,35.6166,15800.0
2010-09-16 12:45:00,53.5,53.54,53.5,53.54,10600.0,35.6166,35.6432,35.6166,35.6432,10600.0
2010-09-16 12:50:00,53.54,53.65,53.54,53.64,20400.0,35.6432,35.7164,35.6432,35.7098,20400.0
2010-09-16 12:55:00,53.64,53.67,53.59,53.64,40200.0,35.7098,35.7298,35.6765,35.7098,40200.0
2010-09-16 13:00:00,53.65,53.65,53.58,53.61,21800.0,35.7164,35.7164,35.6698,35.6898,21800.0
2010-09-16 13:05:00,53.62,53.62,53.56,53.57,10300.0,35.6965,35.6965,35.6565,35.6632,10300.0
2010-09-16 13:10:00,53.57,53.6,53.54,53.6,12400.0,35.6632,35.6832,35.6432,35.6832,12400.0
2010-09-16 13:15:00,53.59,53.61,53.55,53.6,30600.0,35.6765,35.6898,35.6499,35.6832,30600.0
2010-09-16 13:20:00,53.59,53.6,53.55,53.58,41600.0,35.6765,35.6832,35.6499,35.6698,41600.0
2010-09-16 13:25:00,53.59,53.63,53.59,53.62,11800.0,35.6765,35.7031,35.6765,35.6965,11800.0
2010-09-16 13:30:00,53.62,53.62,53.54,53.59,28600.0,35.6965,35.6965,35.6432,35.6765,28600.0
2010-09-16 13:35:00,53.59,53.61,53.58,53.61,12600.0,35.6765,35.6898,35.6698,35.6898,12600.0
2010-09-16 13:40:00,53.62,53.68,53.61,53.67,8400.0,35.6965,35.7364,35.6898,35.7298,8400.0
2010-09-16 13:45:00,53.66,53.67,53.61,53.64,11500.0,35.7231,35.7298,35.6898,35.7098,11500.0
2010-09-16 13:50:00,53.64,53.64,53.61,53.61,11100.0,35.7098,35.7098,35.6898,35.6898,11100.0
2010-09-16 13:55:00,53.62,53.68,53.6,53.66,11200.0,35.6965,35.7364,35.6832,35.7231,11200.0
2010-09-16 14:00:00,53.66,53.73,53.65,53.69,20800.0,35.7231,35.7697,35.7164,35.7431,20800.0
2010-09-16 14:05:00,53.69,53.7,53.66,53.68,15100.0,35.7431,35.7497,35.7231,35.7364,15100.0
2010-09-16 14:10:00,53.68,53.83,53.68,53.82,136300.0,35.7364,35.8363,35.7364,35.8296,136300.0
2010-09-16 14:15:00,53.83,53.84,53.8,53.81,36700.0,35.8363,35.8429,35.8163,35.823,36700.0
2010-09-16 14:20:00,53.81,53.84,53.8,53.83,35700.0,35.823,35.8429,35.8163,35.8363,35700.0
2010-09-16 14:25:00,53.83,53.94,53.83,53.94,29700.0,35.8363,35.9095,35.8363,35.9095,29700.0
2010-09-16 14:30:00,53.93,53.94,53.84,53.86,19400.0,35.9029,35.9095,35.8429,35.8563,19400.0
2010-09-16 14:35:00,53.86,53.94,53.86,53.9,60900.0,35.8563,35.9095,35.8563,35.8829,60900.0
2010-09-16 14:40:00,53.91,53.92,53.88,53.89,19400.0,35.8895,35.8962,35.8696,35.8762,19400.0
2010-09-16 14:45:00,53.9,53.92,53.89,53.92,19000.0,35.8829,35.8962,35.8762,35.8962,19000.0
2010-09-16 14:50:00,53.92,53.92,53.89,53.91,29300.0,35.8962,35.8962,35.8762,35.8895,29300.0
2010-09-16 14:55:00,53.9,53.93,53.89,53.91,46600.0,35.8829,35.9029,35.8762,35.8895,46600.0
2010-09-16 15:00:00,53.9,53.92,53.88,53.92,65400.0,35.8829,35.8962,35.8696,35.8962,65400.0
2010-09-16 15:05:00,53.91,53.99,53.91,53.97,38000.0,35.8895,35.9428,35.8895,35.9295,38000.0
2010-09-16 15:10:00,53.98,54.0,53.96,53.96,26400.0,35.9361,35.9495,35.9228,35.9228,26400.0
2010-09-16 15:15:00,53.97,54.02,53.96,53.99,69700.0,35.9295,35.9628,35.9228,35.9428,69700.0
2010-09-16 15:20:00,54.0,54.04,53.97,54.02,109700.0,35.9495,35.9761,35.9295,35.9628,109700.0
2010-09-16 15:25:00,54.03,54.07,54.01,54.03,44000.0,35.9694,35.9961,35.9561,35.9694,44000.0
2010-09-16 15:30:00,54.02,54.07,53.99,54.0,62100.0,35.9628,35.9961,35.9428,35.9495,62100.0
2010-09-16 15:35:00,54.0,54.04,53.99,54.02,84100.0,35.9495,35.9761,35.9428,35.9628,84100.0
2010-09-16 15:40:00,54.02,54.03,54.0,54.01,36700.0,35.9628,35.9694,35.9495,35.9561,36700.0
2010-09-16 15:45:00,53.99,53.99,53.94,53.95,85500.0,35.9428,35.9428,35.9095,35.9162,85500.0
2010-09-16 15:50:00,53.96,53.99,53.94,53.97,67500.0,35.9228,35.9428,35.9095,35.9295,67500.0
2010-09-16 15:55:00,53.97,53.99,53.94,53.97,183400.0,35.9295,35.9428,35.9095,35.9295,183400.0
2010-09-17 09:30:00,54.15,54.27,54.06,54.06,874400.0,36.0493,36.1292,35.9894,35.9894,874400.0
2010-09-17 09:35:00,54.11,54.22,53.93,54.2,84600.0,36.0227,36.0959,35.9029,36.0826,84600.0
2010-09-17 09:40:00,54.2,54.22,54.09,54.21,45500.0,36.0826,36.0959,36.0094,36.0893,45500.0
2010-09-17 09:45:00,54.22,54.22,54.03,54.06,72700.0,36.0959,36.0959,35.9694,35.9894,72700.0
2010-09-17 09:50:00,54.05,54.13,53.97,54.05,50100.0,35.9827,36.036,35.9295,35.9827,50100.0
2010-09-17 09:55:00,54.01,54.12,53.81,53.99,194600.0,35.9561,36.0293,35.823,35.9428,194600.0
2010-09-17 10:00:00,53.98,54.0,53.87,53.9,83500.0,35.9361,35.9495,35.8629,35.8829,83500.0
2010-09-17 10:05:00,53.93,53.95,53.84,53.86,36000.0,35.9029,35.9162,35.8429,35.8563,36000.0
2010-09-17 10:10:00,53.85,53.88,53.76,53.84,49100.0,35.8496,35.8696,35.7897,35.8429,49100.0
2010-09-17 10:15:00,53.85,53.92,53.8,53.91,34400.0,35.8496,35.8962,35.8163,35.8895,34400.0
2010-09-17 10:20:00,53.91,54.05,53.87,54.0,33500.0,35.8895,35.9827,35.8629,35.9495,33500.0
2010-09-17 10:25:00,54.0,54.03,53.94,53.95,16200.0,35.9495,35.9694,35.9095,35.9162,16200.0
2010-09-17 10:30:00,53.95,54.0,53.88,53.98,24300.0,35.9162,35.9495,35.8696,35.9361,24300.0
2010-09-17 10:35:00,53.98,54.0,53.94,53.98,21200.0,35.9361,35.9495,35.9095,35.9361,21200.0
2010-09-17 10:40:00,53.99,54.0,53.92,54.0,19100.0,35.9428,35.9495,35.8962,35.9495,19100.0
2010-09-17 10:45:00,54.02,54.04,53.97,53.97,25800.0,35.9628,35.9761,35.9295,35.9295,25800.0
2010-09-17 10:50:00,53.97,53.97,53.88,53.9,19900.0,35.9295,35.9295,35.8696,35.8829,19900.0
2010-09-17 10:55:00,53.92,53.94,53.88,53.91,22800.0,35.8962,35.9095,35.8696,35.8895,22800.0
2010-09-17 11:00:00,53.91,53.93,53.86,53.89,49600.0,35.8895,35.9029,35.8563,35.8762,49600.0
2010-09-17 11:05:00,53.88,54.0,53.86,54.0,39000.0,35.8696,35.9495,35.8563,35.9495,39000.0
2010-09-17 11:10:00,54.0,54.05,53.98,54.04,17100.0,35.9495,35.9827,35.9361,35.9761,17100.0
2010-09-17 11:15:00,54.05,54.06,54.03,54.03,33600.0,35.9827,35.9894,35.9694,35.9694,33600.0
2010-09-17 11:20:00,54.03,54.03,54.01,54.03,36100.0,35.9694,35.9694,35.9561,35.9694,36100.0
2010-09-17 11:25:00,54.02,54.03,53.9,53.9,69500.0,35.9628,35.9694,35.8829,35.8829,69500.0
2010-09-17 11:30:00,53.9,53.92,53.86,53.86,29300.0,35.8829,35.8962,35.8563,35.8563,29300.0
2010-09-17 11:35:00,53.87,53.87,53.79,53.83,36000.0,35.8629,35.8629,35.8096,35.8363,36000.0
2010-09-17 11:40:00,53.83,53.9,53.82,53.84,24600.0,35.8363,35.8829,35.8296,35.8429,24600.0
2010-09-17 11:45:00,53.84,53.84,53.78,53.81,45900.0,35.8429,35.8429,35.803,35.823,45900.0
2010-09-17 11:50:00,53.81,53.85,53.77,53.85,55100.0,35.823,35.8496,35.7963,35.8496,55100.0
2010-09-17 11:55:00,53.85,53.92,53.78,53.78,33400.0,35.8496,35.8962,35.803,35.803,33400.0
2010-09-17 12:00:00,53.79,53.89,53.78,53.89,25500.0,35.8096,35.8762,35.803,35.8762,25500.0
2010-09-17 12:05:00,53.88,53.89,53.83,53.83,26200.0,35.8696,35.8762,35.8363,35.8363,26200.0
2010-09-17 12:10:00,53.83,53.85,53.78,53.85,25800.0,35.8363,35.8496,35.803,35.8496,25800.0
2010-09-17 12:15:00,53.83,53.9,53.83,53.89,17800.0,35.8363,35.8829,35.8363,35.8762,17800.0
2010-09-17 12:20:00,53.89,53.91,53.86,53.9,20400.0,35.8762,35.8895,35.8563,35.8829,20400.0
2010-09-17 12:25:00,53.91,53.92,53.88,53.9,16300.0,35.8895,35.8962,35.8696,35.8829,16300.0
2010-09-17 12:30:00,53.91,53.94,53.88,53.88,22100.0,35.8895,35.9095,35.8696,35.8696,22100.0
2010-09-17 12:35:00,53.89,53.89,53.83,53.83,11700.0,35.8762,35.8762,35.8363,35.8363,11700.0
2010-09-17 12:40:00,53.84,53.84,53.79,53.8,28300.0,35.8429,35.8429,35.8096,35.8163,28300.0
2010-09-17 12:45:00,53.8,53.82,53.78,53.8,21600.0,35.8163,35.8296,35.803,35.8163,21600.0
2010-09-17 12:50:00,53.8,53.85,53.77,53.78,25000.0,35.8163,35.8496,35.7963,35.803,25000.0
2010-09-17 12:55:00,53.78,53.79,53.74,53.74,41900.0,35.803,35.8096,35.7764,35.7764,41900.0
2010-09-17 13:00:00,53.74,53.84,53.74,53.84,12500.0,35.7764,35.8429,35.7764,35.8429,12500.0
2010-09-17 13:05:00,53.83,53.85,53.75,53.75,49200.0,35.8363,35.8496,35.783,35.783,49200.0
2010-09-17 13:10:00,53.75,53.77,53.69,53.77,24000.0,35.783,35.7963,35.7431,35.7963,24000.0
2010-09-17 13:15:00,53.77,53.78,53.65,53.67,31800.0,35.7963,35.803,35.7164,35.7298,31800.0
2010-09-17 13:20:00,53.67,53.74,53.67,53.7,26000.0,35.7298,35.7764,35.7298,35.7497,26000.0
2010-09-17 13:25:00,53.7,53.79,53.68,53.78,23400.0,35.7497,35.8096,35.7364,35.803,23400.0
2010-09-17 13:30:00,53.79,53.85,53.79,53.83,29300.0,35.8096,35.8496,35.8096,35.8363,29300.0
2010-09-17 13:35:00,53.82,53.82,53.76,53.76,13300.0,35.8296,35.8296,35.7897,35.7897,13300.0
2010-09-17 13:40:00,53.76,53.84,53.75,53.81,28200.0,35.7897,35.8429,35.783,35.823,28200.0
2010-09-17 13:45:00,53.82,53.9,53.81,53.9,20300.0,35.8296,35.8829,35.823,35.8829,20300.0
2010-09-17 13:50:00,53.9,53.94,53.85,53.86,18100.0,35.8829,35.9095,35.8496,35.8563,18100.0
2010-09-17 13:55:00,53.86,53.92,53.86,53.9,21600.0,35.8563,35.8962,35.8563,35.8829,21600.0
2010-09-17 14:00:00,53.9,53.9,53.82,53.85,12700.0,35.8829,35.8829,35.8296,35.8496,12700.0
2010-09-17 14:05:00,53.86,53.87,53.83,53.85,9900.0,35.8563,35.8629,35.8363,35.8496,9900.0
2010-09-17 14:10:00,53.85,53.89,53.84,53.87,11300.0,35.8496,35.8762,35.8429,35.8629,11300.0
2010-09-17 14:15:00,53.88,53.88,53.85,53.85,8600.0,35.8696,35.8696,35.8496,35.8496,8600.0
2010-09-17 14:20:00,53.85,53.9,53.84,53.89,9000.0,35.8496,35.8829,35.8429,35.8762,9000.0
2010-09-17 14:25:00,53.89,53.9,53.81,53.84,54700.0,35.8762,35.8829,35.823,35.8429,54700.0
2010-09-17 14:30:00,53.85,53.97,53.85,53.97,21600.0,35.8496,35.9295,35.8496,35.9295,21600.0
2010-09-17 14:35:00,53.97,54.05,53.96,54.04,37900.0,35.9295,35.9827,35.9228,35.9761,37900.0
2010-09-17 14:40:00,54.04,54.07,54.03,54.06,21900.0,35.9761,35.9961,35.9694,35.9894,21900.0
2010-09-17 14:45:00,54.06,54.06,53.98,54.03,17700.0,35.9894,35.9894,35.9361,35.9694,17700.0
2010-09-17 14:50:00,54.03,54.03,54.0,54.02,16700.0,35.9694,35.9694,35.9495,35.9628,16700.0
2010-09-17 14:55:00,54.02,54.04,53.99,54.0,11000.0,35.9628,35.9761,35.9428,35.9495,11000.0
2010-09-17 15:00:00,54.0,54.0,53.89,53.89,45100.0,35.9495,35.9495,35.8762,35.8762,45100.0
2010-09-17 15:05:00,53.89,53.89,53.83,53.84,60500.0,35.8762,35.8762,35.8363,35.8429,60500.0
2010-09-17 15:10:00,53.84,53.85,53.77,53.78,45400.0,35.8429,35.8496,35.7963,35.803,45400.0
2010-09-17 15:15:00,53.78,53.86,53.78,53.86,34400.0,35.803,35.8563,35.803,35.8563,34400.0
2010-09-17 15:20:00,53.86,53.88,53.85,53.88,28200.0,35.8563,35.8696,35.8496,35.8696,28200.0
2010-09-17 15:25:00,53.87,53.87,53.76,53.76,38900.0,35.8629,35.8629,35.7897,35.7897,38900.0
2010-09-17 15:30:00,53.77,53.84,53.76,53.81,77500.0,35.7963,35.8429,35.7897,35.823,77500.0
2010-09-17 15:35:00,53.8,53.81,53.75,53.75,58700.0,35.8163,35.823,35.783,35.783,58700.0
2010-09-17 15:40:00,53.75,53.84,53.75,53.8,118800.0,35.783,35.8429,35.783,35.8163,118800.0
2010-09-17 15:45:00,53.8,53.8,53.75,53.79,172700.0,35.8163,35.8163,35.783,35.8096,172700.0
2010-09-17 15:50:00,53.78,53.81,53.77,53.77,112200.0,35.803,35.823,35.7963,35.7963,112200.0
2010-09-17 15:55:00,53.77,53.8,53.72,53.74,195800.0,35.7963,35.8163,35.763,35.7764,195800.0
2010-09-20 09:30:00,53.95,54.09,53.95,54.06,37400.0,35.9162,36.0094,35.9162,35.9894,37400.0
2010-09-20 09:35:00,54.07,54.07,53.89,53.99,19300.0,35.9961,35.9961,35.8762,35.9428,19300.0
2010-09-20 09:40:00,53.97,53.97,53.75,53.75,19000.0,35.9295,35.9295,35.783,35.783,19000.0
2010-09-20 09:45:00,53.75,53.86,53.74,53.8,38400.0,35.783,35.8563,35.7764,35.8163,38400.0
2010-09-20 09:50:00,53.8,53.93,53.8,53.92,29100.0,35.8163,35.9029,35.8163,35.8962,29100.0
2010-09-20 09:55:00,53.9,54.12,53.89,54.06,58400.0,35.8829,36.0293,35.8762,35.9894,58400.0
2010-09-20 10:00:00,54.06,54.14,53.94,54.1,76300.0,35.9894,36.0427,35.9095,36.016,76300.0
2010-09-20 10:05:00,54.07,54.19,54.03,54.15,48000.0,35.9961,36.0759,35.9694,36.0493,48000.0
2010-09-20 10:10:00,54.15,54.23,54.12,54.2,39400.0,36.0493,36.1026,36.0293,36.0826,39400.0
2010-09-20 10:15:00,54.2,54.25,54.1,54.15,40000.0,36.0826,36.1159,36.016,36.0493,40000.0
2010-09-20 10:20:00,54.16,54.34,54.16,54.33,79700.0,36.056,36.1758,36.056,36.1691,79700.0
2010-09-20 10:25:00,54.34,54.48,54.34,54.45,78100.0,36.1758,36.269,36.1758,36.249,78100.0
2010-09-20 10:30:00,54.44,54.47,54.36,54.36,74700.0,36.2424,36.2623,36.1891,36.1891,74700.0
2010-09-20 10:35:00,54.36,54.45,54.36,54.42,46700.0,36.1891,36.249,36.1891,36.2291,46700.0
2010-09-20 10:40:00,54.42,54.49,54.4,54.48,45600.0,36.2291,36.2757,36.2157,36.269,45600.0
2010-09-20 10:45:00,54.49,54.56,54.48,54.53,60300.0,36.2757,36.3223,36.269,36.3023,60300.0
2010-09-20 10:50:00,54.53,54.57,54.47,54.48,47300.0,36.3023,36.3289,36.2623,36.269,47300.0
2010-09-20 10:55:00,54.48,54.58,54.48,54.56,36800.0,36.269,36.3356,36.269,36.3223,36800.0
2010-09-20 11:00:00,54.56,54.58,54.52,54.53,48300.0,36.3223,36.3356,36.2956,36.3023,48300.0
2010-09-20 11:05:00,54.52,54.52,54.48,54.5,43500.0,36.2956,36.2956,36.269,36.2823,43500.0
2010-09-20 11:10:00,54.5,54.51,54.43,54.45,36800.0,36.2823,36.289,36.2357,36.249,36800.0
2010-09-20 11:15:00,54.45,54.47,54.39,54.4,32700.0,36.249,36.2623,36.2091,36.2157,32700.0
2010-09-20 11:20:00,54.4,54.4,54.32,54.32,22000.0,36.2157,36.2157,36.1625,36.1625,22000.0
2010-09-20 11:25:00,54.32,54.38,54.31,54.33,29000.0,36.1625,36.2024,36.1558,36.1691,29000.0
2010-09-20 11:30:00,54.33,54.45,54.33,54.43,29600.0,36.1691,36.249,36.1691,36.2357,29600.0
2010-09-20 11:35:00,54.42,54.46,54.41,54.42,15800.0,36.2291,36.2557,36.2224,36.2291,15800.0
2010-09-20 11:40:00,54.41,54.44,54.38,54.42,49300.0,36.2224,36.2424,36.2024,36.2291,49300.0
2010-09-20 11:45:00,54.42,54.43,54.39,54.43,19400.0,36.2291,36.2357,36.2091,36.2357,19400.0
2010-09-20 11:50:00,54.44,54.47,54.44,54.45,16900.0,36.2424,36.2623,36.2424,36.249,16900.0
2010-09-20 11:55:00,54.46,54.48,54.42,54.47,31200.0,36.2557,36.269,36.2291,36.2623,31200.0
2010-09-20 12:00:00,54.47,54.47,54.36,54.38,24200.0,36.2623,36.2623,36.1891,36.2024,24200.0
2010-09-20 12:05:00,54.39,54.41,54.36,54.4,19700.0,36.2091,36.2224,36.1891,36.2157,19700.0
2010-09-20 12:10:00,54.4,54.42,54.35,54.37,19900.0,36.2157,36.2291,36.1825,36.1958,19900.0
2010-09-20 12:15:00,54.36,54.4,54.35,54.38,8200.0,36.1891,36.2157,36.1825,36.2024,8200.0
2010-09-20 12:20:00,54.38,54.39,54.35,54.35,14000.0,36.2024,36.2091,36.1825,36.1825,14000.0
2010-09-20 12:25:00,54.35,54.43,54.35,54.43,26600.0,36.1825,36.2357,36.1825,36.2357,26600.0
2010-09-20 12:30:00,54.42,54.5,54.39,54.47,61600.0,36.2291,36.2823,36.2091,36.2623,61600.0
2010-09-20 12:35:00,54.47,54.51,54.45,54.49,21700.0,36.2623,36.289,36.249,36.2757,21700.0
2010-09-20 12:40:00,54.49,54.5,54.45,54.5,13700.0,36.2757,36.2823,36.249,36.2823,13700.0
2010-09-20 12:45:00,54.5,54.53,54.48,54.5,16800.0,36.2823,36.3023,36.269,36.2823,16800.0
2010-09-20 12:50:00,54.49,54.53,54.45,54.53,13600.0,36.2757,36.3023,36.249,36.3023,13600.0
2010-09-20 12:55:00,54.53,54.53,54.45,54.52,36200.0,36.3023,36.3023,36.249,36.2956,36200.0
2010-09-20 13:00:00,54.52,54.52,54.46,54.48,8800.0,36.2956,36.2956,36.2557,36.269,8800.0
2010-09-20 13:05:00,54.47,54.51,54.46,54.48,9400.0,36.2623,36.289,36.2557,36.269,9400.0
2010-09-20 13:10:00,54.48,54.49,54.42,54.42,19600.0,36.269,36.2757,36.2291,36.2291,19600.0
2010-09-20 13:15:00,54.41,54.47,54.4,54.45,15900.0,36.2224,36.2623,36.2157,36.249,15900.0
2010-09-20 13:20:00,54.46,54.51,54.46,54.5,16800.0,36.2557,36.289,36.2557,36.2823,16800.0
2010-09-20 13:25:00,54.5,54.51,54.48,54.48,12200.0,36.2823,36.289,36.269,36.269,12200.0
2010-09-20 13:30:00,54.48,54.49,54.42,54.42,28100.0,36.269,36.2757,36.2291,36.2291,28100.0
2010-09-20 13:35:00,54.42,54.53,54.42,54.52,39000.0,36.2291,36.3023,36.2291,36.2956,39000.0
2010-09-20 13:40:00,54.52,54.55,54.5,54.53,32200.0,36.2956,36.3156,36.2823,36.3023,32200.0
2010-09-20 13:45:00,54.52,54.53,54.48,54.5,33300.0,36.2956,36.3023,36.269,36.2823,33300.0
2010-09-20 13:50:00,54.5,54.54,54.49,54.54,31000.0,36.2823,36.3089,36.2757,36.3089,31000.0
2010-09-20 13:55:00,54.53,54.56,54.52,54.54,15200.0,36.3023,36.3223,36.2956,36.3089,15200.0
2010-09-20 14:00:00,54.53,54.57,54.52,54.57,26800.0,36.3023,36.3289,36.2956,36.3289,26800.0
2010-09-20 14:05:00,54.57,54.58,54.53,54.57,27800.0,36.3289,36.3356,36.3023,36.3289,27800.0
2010-09-20 14:10:00,54.58,54.58,54.55,54.56,25600.0,36.3356,36.3356,36.3156,36.3223,25600.0
2010-09-20 14:15:00,54.56,54.63,54.56,54.63,31600.0,36.3223,36.3689,36.3223,36.3689,31600.0
2010-09-20 14:20:00,54.62,54.66,54.59,54.63,62600.0,36.3622,36.3888,36.3422,36.3689,62600.0
2010-09-20 14:25:00,54.62,54.64,54.58,54.58,41600.0,36.3622,36.3755,36.3356,36.3356,41600.0
2010-09-20 14:30:00,54.58,54.59,54.55,54.56,40300.0,36.3356,36.3422,36.3156,36.3223,40300.0
2010-09-20 14:35:00,54.56,54.61,54.56,54.58,52600.0,36.3223,36.3555,36.3223,36.3356,52600.0
2010-09-20 14:40:00,54.57,54.63,54.57,54.59,32700.0,36.3289,36.3689,36.3289,36.3422,32700.0
2010-09-20 14:45:00,54.59,54.62,54.53,54.53,47100.0,36.3422,36.3622,36.3023,36.3023,47100.0
2010-09-20 14:50:00,54.53,54.58,54.52,54.58,42300.0,36.3023,36.3356,36.2956,36.3356,42300.0
2010-09-20 14:55:00,54.59,54.61,54.54,54.56,80400.0,36.3422,36.3555,36.3089,36.3223,80400.0
2010-09-20 15:00:00,54.55,54.6,54.52,54.58,67000.0,36.3156,36.3489,36.2956,36.3356,67000.0
2010-09-20 15:05:00,54.58,54.61,54.54,54.54,57300.0,36.3356,36.3555,36.3089,36.3089,57300.0
2010-09-20 15:10:00,54.54,54.61,54.53,54.57,85400.0,36.3089,36.3555,36.3023,36.3289,85400.0
2010-09-20 15:15:00,54.58,54.62,54.57,54.62,56300.0,36.3356,36.3622,36.3289,36.3622,56300.0
2010-09-20 15:20:00,54.6,54.64,54.59,54.64,52800.0,36.3489,36.3755,36.3422,36.3755,52800.0
2010-09-20 15:25:00,54.63,54.67,54.6,54.6,73300.0,36.3689,36.3955,36.3489,36.3489,73300.0
2010-09-20 15:30:00,54.6,54.6,54.55,54.56,73000.0,36.3489,36.3489,36.3156,36.3223,73000.0
2010-09-20 15:35:00,54.55,54.64,54.55,54.64,121400.0,36.3156,36.3755,36.3156,36.3755,121400.0
2010-09-20 15:40:00,54.64,54.66,54.61,54.65,102400.0,36.3755,36.3888,36.3555,36.3822,102400.0
2010-09-20 15:45:00,54.65,54.66,54.63,54.66,103100.0,36.3822,36.3888,36.3689,36.3888,103100.0
2010-09-20 15:50:00,54.65,54.73,54.65,54.69,124100.0,36.3822,36.4354,36.3822,36.4088,124100.0
2010-09-20 15:55:00,54.69,54.69,54.57,54.6,196700.0,36.4088,36.4088,36.3289,36.3489,196700.0
2010-09-21 09:30:00,54.64,54.64,54.21,54.28,62800.0,36.3755,36.3755,36.0893,36.1359,62800.0
2010-09-21 09:35:00,54.29,54.4,54.15,54.17,49600.0,36.1425,36.2157,36.0493,36.0626,49600.0
2010-09-21 09:40:00,54.17,54.35,54.15,54.31,54900.0,36.0626,36.1825,36.0493,36.1558,54900.0
2010-09-21 09:45:00,54.35,54.4,54.24,54.25,36600.0,36.1825,36.2157,36.1092,36.1159,36600.0
2010-09-21 09:50:00,54.24,54.25,54.14,54.17,32900.0,36.1092,36.1159,36.0427,36.0626,32900.0
2010-09-21 09:55:00,54.17,54.25,54.16,54.2,36200.0,36.0626,36.1159,36.056,36.0826,36200.0
2010-09-21 10:00:00,54.21,54.37,54.21,54.35,25600.0,36.0893,36.1958,36.0893,36.1825,25600.0
2010-09-21 10:05:00,54.35,54.36,54.22,54.23,152100.0,36.1825,36.1891,36.0959,36.1026,152100.0
2010-09-21 10:10:00,54.23,54.23,54.17,54.2,25200.0,36.1026,36.1026,36.0626,36.0826,25200.0
2010-09-21 10:15:00,54.21,54.3,54.2,54.28,23900.0,36.0893,36.1492,36.0826,36.1359,23900.0
2010-09-21 10:20:00,54.28,54.35,54.27,54.3,23900.0,36.1359,36.1825,36.1292,36.1492,23900.0
2010-09-21 10:25:00,54.29,54.32,54.23,54.25,23200.0,36.1425,36.1625,36.1026,36.1159,23200.0
2010-09-21 10:30:00,54.26,54.28,54.2,54.2,25000.0,36.1225,36.1359,36.0826,36.0826,25000.0
2010-09-21 10:35:00,54.21,54.22,54.14,54.15,26000.0,36.0893,36.0959,36.0427,36.0493,26000.0
2010-09-21 10:40:00,54.16,54.21,54.15,54.18,23200.0,36.056,36.0893,36.0493,36.0693,23200.0
2010-09-21 10:45:00,54.2,54.27,54.19,54.26,53200.0,36.0826,36.1292,36.0759,36.1225,53200.0
2010-09-21 10:50:00,54.27,54.3,54.2,54.22,23700.0,36.1292,36.1492,36.0826,36.0959,23700.0
2010-09-21 10:55:00,54.21,54.23,54.15,54.18,23300.0,36.0893,36.1026,36.0493,36.0693,23300.0
2010-09-21 11:00:00,54.18,54.26,54.17,54.24,20100.0,36.0693,36.1225,36.0626,36.1092,20100.0
2010-09-21 11:05:00,54.25,54.25,54.19,54.22,29200.0,36.1159,36.1159,36.0759,36.0959,29200.0
2010-09-21 11:10:00,54.21,54.24,54.18,54.2,18200.0,36.0893,36.1092,36.0693,36.0826,18200.0
2010-09-21 11:15:00,54.2,54.24,54.18,54.2,25500.0,36.0826,36.1092,36.0693,36.0826,25500.0
2010-09-21 11:20:00,54.2,54.24,54.15,54.18,40000.0,36.0826,36.1092,36.0493,36.0693,40000.0
2010-09-21 11:25:00,54.17,54.22,54.14,54.21,53100.0,36.0626,36.0959,36.0427,36.0893,53100.0
2010-09-21 11:30:00,54.21,54.22,54.1,54.1,66800.0,36.0893,36.0959,36.016,36.016,66800.0
2010-09-21 11:35:00,54.11,54.11,54.05,54.05,69500.0,36.0227,36.0227,35.9827,35.9827,69500.0
2010-09-21 11:40:00,54.05,54.07,54.01,54.05,89300.0,35.9827,35.9961,35.9561,35.9827,89300.0
2010-09-21 11:45:00,54.05,54.06,53.95,53.98,71000.0,35.9827,35.9894,35.9162,35.9361,71000.0
2010-09-21 11:50:00,53.98,54.02,53.96,54.01,32400.0,35.9361,35.9628,35.9228,35.9561,32400.0
2010-09-21 11:55:00,54.02,54.13,54.01,54.11,49000.0,35.9628,36.036,35.9561,36.0227,49000.0
2010-09-21 12:00:00,54.11,54.17,54.11,54.14,16900.0,36.0227,36.0626,36.0227,36.0427,16900.0
2010-09-21 12:05:00,54.15,54.15,54.1,54.12,23900.0,36.0493,36.0493,36.016,36.0293,23900.0
2010-09-21 12:10:00,54.12,54.17,54.09,54.16,50200.0,36.0293,36.0626,36.0094,36.056,50200.0
2010-09-21 12:15:00,54.16,54.16,54.12,54.15,30900.0,36.056,36.056,36.0293,36.0493,30900.0
2010-09-21 12:20:00,54.16,54.16,54.05,54.05,73500.0,36.056,36.056,35.9827,35.9827,73500.0
2010-09-21 12:25:00,54.06,54.12,54.06,54.11,7200.0,35.9894,36.0293,35.9894,36.0227,7200.0
2010-09-21 12:30:00,54.11,54.12,54.07,54.08,14000.0,36.0227,36.0293,35.9961,36.0027,14000.0
2010-09-21 12:35:00,54.1,54.12,54.05,54.05,201100.0,36.016,36.0293,35.9827,35.9827,201100.0
2010-09-21 12:40:00,54.05,54.08,54.02,54.08,21700.0,35.9827,36.0027,35.9628,36.0027,21700.0
2010-09-21 12:45:00,54.07,54.08,54.01,54.01,12600.0,35.9961,36.0027,35.9561,35.9561,12600.0
2010-09-21 12:50:00,54.02,54.04,54.0,54.03,17900.0,35.9628,35.9761,35.9495,35.9694,17900.0
2010-09-21 12:55:00,54.04,54.04,54.02,54.04,8600.0,35.9761,35.9761,35.9628,35.9761,8600.0
2010-09-21 13:00:00,54.04,54.04,53.99,54.03,15200.0,35.9761,35.9761,35.9428,35.9694,15200.0
2010-09-21 13:05:00,54.04,54.06,53.95,54.04,42100.0,35.9761,35.9894,35.9162,35.9761,42100.0
2010-09-21 13:10:00,54.05,54.06,54.03,54.04,13100.0,35.9827,35.9894,35.9694,35.9761,13100.0
2010-09-21 13:15:00,54.05,54.05,53.99,53.99,30100.0,35.9827,35.9827,35.9428,35.9428,30100.0
2010-09-21 13:20:00,53.99,54.0,53.94,53.94,42800.0,35.9428,35.9495,35.9095,35.9095,42800.0
2010-09-21 13:25:00,53.95,53.97,53.9,53.9,49300.0,35.9162,35.9295,35.8829,35.8829,49300.0
2010-09-21 13:30:00,53.9,53.91,53.88,53.89,26200.0,35.8829,35.8895,35.8696,35.8762,26200.0
2010-09-21 13:35:00,53.89,53.98,53.89,53.98,9600.0,35.8762,35.9361,35.8762,35.9361,9600.0
2010-09-21 13:40:00,53.98,53.99,53.93,53.99,47100.0,35.9361,35.9428,35.9029,35.9428,47100.0
2010-09-21 13:45:00,53.99,54.03,53.97,53.98,36500.0,35.9428,35.9694,35.9295,35.9361,36500.0
2010-09-21 13:50:00,53.98,53.99,53.88,53.94,53800.0,35.9361,35.9428,35.8696,35.9095,53800.0
2010-09-21 13:55:00,53.94,54.05,53.93,54.04,42300.0,35.9095,35.9827,35.9029,35.9761,42300.0
2010-09-21 14:00:00,54.03,54.08,54.0,54.08,18800.0,35.9694,36.0027,35.9495,36.0027,18800.0
2010-09-21 14:05:00,54.07,54.09,53.99,53.99,15900.0,35.9961,36.0094,35.9428,35.9428,15900.0
2010-09-21 14:10:00,53.98,54.12,53.94,53.98,56700.0,35.9361,36.0293,35.9095,35.9361,56700.0
2010-09-21 14:15:00,53.98,54.28,53.83,54.25,134800.0,35.9361,36.1359,35.8363,36.1159,134800.0
2010-09-21 14:20:00,54.24,54.26,54.05,54.15,119400.0,36.1092,36.1225,35.9827,36.0493,119400.0
2010-09-21 14:25:00,54.16,54.22,54.07,54.2,113800.0,36.056,36.0959,35.9961,36.0826,113800.0
2010-09-21 14:30:00,54.2,54.34,54.14,54.32,107000.0,36.0826,36.1758,36.0427,36.1625,107000.0
2010-09-21 14:35:00,54.31,54.54,54.28,54.53,214100.0,36.1558,36.3089,36.1359,36.3023,214100.0
2010-09-21 14:40:00,54.53,54.59,54.44,54.45,149500.0,36.3023,36.3422,36.2424,36.249,149500.0
2010-09-21 14:45:00,54.44,54.46,54.34,54.44,42700.0,36.2424,36.2557,36.1758,36.2424,42700.0
2010-09-21 14:50:00,54.45,54.45,54.26,54.27,55400.0,36.249,36.249,36.1225,36.1292,55400.0
2010-09-21 14:55:00,54.27,54.28,54.18,54.23,69400.0,36.1292,36.1359,36.0693,36.1026,69400.0
2010-09-21 15:00:00,54.23,54.25,54.07,54.18,99400.0,36.1026,36.1159,35.9961,36.0693,99400.0
2010-09-21 15:05:00,54.18,54.19,54.08,54.16,72600.0,36.0693,36.0759,36.0027,36.056,72600.0
2010-09-21 15:10:00,54.16,54.16,54.06,54.08,56800.0,36.056,36.056,35.9894,36.0027,56800.0
2010-09-21 15:15:00,54.08,54.18,54.08,54.16,68600.0,36.0027,36.0693,36.0027,36.056,68600.0
2010-09-21 15:20:00,54.17,54.2,54.14,54.16,55100.0,36.0626,36.0826,36.0427,36.056,55100.0
2010-09-21 15:25:00,54.16,54.18,54.05,54.14,76400.0,36.056,36.0693,35.9827,36.0427,76400.0
2010-09-21 15:30:00,54.14,54.14,53.99,54.05,121100.0,36.0427,36.0427,35.9428,35.9827,121100.0
2010-09-21 15:35:00,54.05,54.05,53.88,54.01,180400.0,35.9827,35.9827,35.8696,35.9561,180400.0
2010-09-21 15:40:00,54.01,54.12,54.0,54.12,56400.0,35.9561,36.0293,35.9495,36.0293,56400.0
2010-09-21 15:45:00,54.11,54.12,53.96,54.05,149600.0,36.0227,36.0293,35.9228,35.9827,149600.0
2010-09-21 15:50:00,54.05,54.18,54.05,54.13,167500.0,35.9827,36.0693,35.9827,36.036,167500.0
2010-09-21 15:55:00,54.13,54.14,54.07,54.1,188800.0,36.036,36.0427,35.9961,36.016,188800.0
2010-09-22 09:30:00,54.09,54.09,53.8,54.0,76000.0,36.0094,36.0094,35.8163,35.9495,76000.0
2010-09-22 09:35:00,54.0,54.16,53.89,54.1,43200.0,35.9495,36.056,35.8762,36.016,43200.0
2010-09-22 09:40:00,54.09,54.22,54.09,54.14,31500.0,36.0094,36.0959,36.0094,36.0427,31500.0
2010-09-22 09:45:00,54.16,54.36,54.14,54.33,30700.0,36.056,36.1891,36.0427,36.1691,30700.0
2010-09-22 09:50:00,54.31,54.33,54.0,54.0,81000.0,36.1558,36.1691,35.9495,35.9495,81000.0
2010-09-22 09:55:00,54.0,54.0,53.82,53.82,72600.0,35.9495,35.9495,35.8296,35.8296,72600.0
2010-09-22 10:00:00,53.85,53.85,53.53,53.53,151000.0,35.8496,35.8496,35.6366,35.6366,151000.0
2010-09-22 10:05:00,53.53,53.63,53.5,53.59,111500.0,35.6366,35.7031,35.6166,35.6765,111500.0
2010-09-22 10:10:00,53.59,53.77,53.59,53.72,47800.0,35.6765,35.7963,35.6765,35.763,47800.0
2010-09-22 10:15:00,53.73,53.83,53.64,53.82,132700.0,35.7697,35.8363,35.7098,35.8296,132700.0
2010-09-22 10:20:00,53.83,53.93,53.8,53.93,56200.0,35.8363,35.9029,35.8163,35.9029,56200.0
2010-09-22 10:25:00,53.92,53.94,53.85,53.85,56300.0,35.8962,35.9095,35.8496,35.8496,56300.0
2010-09-22 10:30:00,53.85,53.9,53.77,53.8,90700.0,35.8496,35.8829,35.7963,35.8163,90700.0
2010-09-22 10:35:00,53.8,53.81,53.6,53.63,82800.0,35.8163,35.823,35.6832,35.7031,82800.0
2010-09-22 10:40:00,53.63,53.67,53.58,53.6,29400.0,35.7031,35.7298,35.6698,35.6832,29400.0
2010-09-22 10:45:00,53.6,53.86,53.59,53.85,67600.0,35.6832,35.8563,35.6765,35.8496,67600.0
2010-09-22 10:50:00,53.86,53.89,53.8,53.83,44000.0,35.8563,35.8762,35.8163,35.8363,44000.0
2010-09-22 10:55:00,53.84,53.89,53.78,53.81,54100.0,35.8429,35.8762,35.803,35.823,54100.0
2010-09-22 11:00:00,53.8,53.87,53.8,53.82,23800.0,35.8163,35.8629,35.8163,35.8296,23800.0
2010-09-22 11:05:00,53.81,53.86,53.72,53.78,26600.0,35.823,35.8563,35.763,35.803,26600.0
2010-09-22 11:10:00,53.79,53.86,53.72,53.83,87200.0,35.8096,35.8563,35.763,35.8363,87200.0
2010-09-22 11:15:00,53.83,53.92,53.82,53.91,20400.0,35.8363,35.8962,35.8296,35.8895,20400.0
2010-09-22 11:20:00,53.92,53.93,53.84,53.87,59100.0,35.8962,35.9029,35.8429,35.8629,59100.0
2010-09-22 11:25:00,53.87,53.96,53.84,53.95,60500.0,35.8629,35.9228,35.8429,35.9162,60500.0
2010-09-22 11:30:00,53.95,53.95,53.87,53.87,35000.0,35.9162,35.9162,35.8629,35.8629,35000.0
2010-09-22 11:35:00,53.85,53.88,53.81,53.82,23100.0,35.8496,35.8696,35.823,35.8296,23100.0
2010-09-22 11:40:00,53.82,53.84,53.77,53.82,14600.0,35.8296,35.8429,35.7963,35.8296,14600.0
2010-09-22 11:45:00,53.82,53.91,53.81,53.88,27800.0,35.8296,35.8895,35.823,35.8696,27800.0
2010-09-22 11:50:00,53.89,53.92,53.86,53.9,14400.0,35.8762,35.8962,35.8563,35.8829,14400.0
2010-09-22 11:55:00,53.91,54.0,53.91,54.0,19000.0,35.8895,35.9495,35.8895,35.9495,19000.0
2010-09-22 12:00:00,54.0,54.01,53.94,53.97,15600.0,35.9495,35.9561,35.9095,35.9295,15600.0
2010-09-22 12:05:00,53.96,54.02,53.95,54.0,16500.0,35.9228,35.9628,35.9162,35.9495,16500.0
2010-09-22 12:10:00,54.0,54.02,53.96,53.98,13900.0,35.9495,35.9628,35.9228,35.9361,13900.0
2010-09-22 12:15:00,53.98,54.03,53.97,54.0,39800.0,35.9361,35.9694,35.9295,35.9495,39800.0
2010-09-22 12:20:00,54.01,54.02,53.97,53.98,15100.0,35.9561,35.9628,35.9295,35.9361,15100.0
2010-09-22 12:25:00,53.99,54.02,53.98,54.02,17500.0,35.9428,35.9628,35.9361,35.9628,17500.0
2010-09-22 12:30:00,54.02,54.1,54.01,54.07,30800.0,35.9628,36.016,35.9561,35.9961,30800.0
2010-09-22 12:35:00,54.06,54.07,54.02,54.03,24900.0,35.9894,35.9961,35.9628,35.9694,24900.0
2010-09-22 12:40:00,54.03,54.04,54.0,54.01,24100.0,35.9694,35.9761,35.9495,35.9561,24100.0
2010-09-22 12:45:00,54.01,54.01,53.95,53.95,10500.0,35.9561,35.9561,35.9162,35.9162,10500.0
2010-09-22 12:50:00,53.96,53.98,53.93,53.97,19500.0,35.9228,35.9361,35.9029,35.9295,19500.0
2010-09-22 12:55:00,53.97,54.03,53.97,53.99,13500.0,35.9295,35.9694,35.9295,35.9428,13500.0
2010-09-22 13:00:00,53.98,53.99,53.93,53.96,45700.0,35.9361,35.9428,35.9029,35.9228,45700.0
2010-09-22 13:05:00,53.96,53.99,53.89,53.93,47600.0,35.9228,35.9428,35.8762,35.9029,47600.0
2010-09-22 13:10:00,53.93,53.96,53.92,53.93,13300.0,35.9029,35.9228,35.8962,35.9029,13300.0
2010-09-22 13:15:00,53.94,53.95,53.89,53.95,22700.0,35.9095,35.9162,35.8762,35.9162,22700.0
2010-09-22 13:20:00,53.94,54.0,53.93,53.99,23800.0,35.9095,35.9495,35.9029,35.9428,23800.0
2010-09-22 13:25:00,53.98,54.06,53.97,53.99,49200.0,35.9361,35.9894,35.9295,35.9428,49200.0
2010-09-22 13:30:00,54.0,54.03,53.96,53.96,59200.0,35.9495,35.9694,35.9228,35.9228,59200.0
2010-09-22 13:35:00,53.96,54.06,53.95,54.06,41300.0,35.9228,35.9894,35.9162,35.9894,41300.0
2010-09-22 13:40:00,54.07,54.07,54.01,54.03,27700.0,35.9961,35.9961,35.9561,35.9694,27700.0
2010-09-22 13:45:00,54.03,54.06,54.02,54.05,20800.0,35.9694,35.9894,35.9628,35.9827,20800.0
2010-09-22 13:50:00,54.05,54.06,54.0,54.01,42600.0,35.9827,35.9894,35.9495,35.9561,42600.0
2010-09-22 13:55:00,54.0,54.0,53.91,53.97,33800.0,35.9495,35.9495,35.8895,35.9295,33800.0
2010-09-22 14:00:00,53.98,54.02,53.95,53.97,29400.0,35.9361,35.9628,35.9162,35.9295,29400.0
2010-09-22 14:05:00,53.97,54.04,53.96,54.04,41400.0,35.9295,35.9761,35.9228,35.9761,41400.0
2010-09-22 14:10:00,54.03,54.07,53.98,54.04,34100.0,35.9694,35.9961,35.9361,35.9761,34100.0
2010-09-22 14:15:00,54.03,54.06,54.02,54.04,20900.0,35.9694,35.9894,35.9628,35.9761,20900.0
2010-09-22 14:20:00,54.03,54.09,54.03,54.08,38300.0,35.9694,36.0094,35.9694,36.0027,38300.0
2010-09-22 14:25:00,54.07,54.12,54.06,54.12,17400.0,35.9961,36.0293,35.9894,36.0293,17400.0
2010-09-22 14:30:00,54.12,54.17,54.1,54.12,40300.0,36.0293,36.0626,36.016,36.0293,40300.0
2010-09-22 14:35:00,54.11,54.21,54.1,54.17,35400.0,36.0227,36.0893,36.016,36.0626,35400.0
2010-09-22 14:40:00,54.17,54.23,54.17,54.18,28800.0,36.0626,36.1026,36.0626,36.0693,28800.0
2010-09-22 14:45:00,54.18,54.22,54.17,54.2,22900.0,36.0693,36.0959,36.0626,36.0826,22900.0
2010-09-22 14:50:00,54.2,54.22,54.18,54.19,41100.0,36.0826,36.0959,36.0693,36.0759,41100.0
2010-09-22 14:55:00,54.19,54.25,54.18,54.25,37300.0,36.0759,36.1159,36.0693,36.1159,37300.0
2010-09-22 15:00:00,54.25,54.25,54.19,54.19,27800.0,36.1159,36.1159,36.0759,36.0759,27800.0
2010-09-22 15:05:00,54.19,54.21,54.17,54.19,46400.0,36.0759,36.0893,36.0626,36.0759,46400.0
2010-09-22 15:10:00,54.19,54.19,54.12,54.18,39800.0,36.0759,36.0759,36.0293,36.0693,39800.0
2010-09-22 15:15:00,54.19,54.19,54.08,54.08,37200.0,36.0759,36.0759,36.0027,36.0027,37200.0
2010-09-22 15:20:00,54.07,54.09,54.03,54.07,67700.0,35.9961,36.0094,35.9694,35.9961,67700.0
2010-09-22 15:25:00,54.07,54.12,54.06,54.08,27800.0,35.9961,36.0293,35.9894,36.0027,27800.0
2010-09-22 15:30:00,54.08,54.15,54.07,54.14,56800.0,36.0027,36.0493,35.9961,36.0427,56800.0
2010-09-22 15:35:00,54.15,54.21,54.13,54.15,78600.0,36.0493,36.0893,36.036,36.0493,78600.0
2010-09-22 15:40:00,54.15,54.19,54.13,54.15,71700.0,36.0493,36.0759,36.036,36.0493,71700.0
2010-09-22 15:45:00,54.15,54.15,54.06,54.08,84100.0,36.0493,36.0493,35.9894,36.0027,84100.0
2010-09-22 15:50:00,54.08,54.13,54.05,54.11,100500.0,36.0027,36.036,35.9827,36.0227,100500.0
2010-09-22 15:55:00,54.11,54.17,54.1,54.13,173000.0,36.0227,36.0626,36.016,36.036,173000.0
2010-09-23 09:30:00,53.6,53.75,53.43,53.49,135100.0,35.6832,35.783,35.57,35.6099,135100.0
2010-09-23 09:35:00,53.49,53.75,53.37,53.7,140100.0,35.6099,35.783,35.53,35.7497,140100.0
2010-09-23 09:40:00,53.7,54.02,53.7,53.97,125600.0,35.7497,35.9628,35.7497,35.9295,125600.0
2010-09-23 09:45:00,53.96,54.02,53.77,53.89,40900.0,35.9228,35.9628,35.7963,35.8762,40900.0
2010-09-23 09:50:00,53.86,53.89,53.78,53.84,22500.0,35.8563,35.8762,35.803,35.8429,22500.0
2010-09-23 09:55:00,53.84,53.88,53.73,53.75,38500.0,35.8429,35.8696,35.7697,35.783,38500.0
2010-09-23 10:00:00,53.75,54.01,53.74,53.95,74300.0,35.783,35.9561,35.7764,35.9162,74300.0
2010-09-23 10:05:00,53.95,54.12,53.89,54.06,48000.0,35.9162,36.0293,35.8762,35.9894,48000.0
2010-09-23 10:10:00,54.08,54.14,54.02,54.02,46700.0,36.0027,36.0427,35.9628,35.9628,46700.0
2010-09-23 10:15:00,54.03,54.05,53.94,53.99,42600.0,35.9694,35.9827,35.9095,35.9428,42600.0
2010-09-23 10:20:00,53.98,54.02,53.95,53.99,51900.0,35.9361,35.9628,35.9162,35.9428,51900.0
2010-09-23 10:25:00,53.98,54.2,53.96,54.2,29100.0,35.9361,36.0826,35.9228,36.0826,29100.0
2010-09-23 10:30:00,54.2,54.26,54.17,54.2,46000.0,36.0826,36.1225,36.0626,36.0826,46000.0
2010-09-23 10:35:00,54.22,54.26,54.19,54.24,23600.0,36.0959,36.1225,36.0759,36.1092,23600.0
2010-09-23 10:40:00,54.24,54.3,54.23,54.3,29100.0,36.1092,36.1492,36.1026,36.1492,29100.0
2010-09-23 10:45:00,54.3,54.35,54.28,54.28,20200.0,36.1492,36.1825,36.1359,36.1359,20200.0
2010-09-23 10:50:00,54.26,54.26,54.17,54.19,19800.0,36.1225,36.1225,36.0626,36.0759,19800.0
2010-09-23 10:55:00,54.18,54.18,54.11,54.11,18700.0,36.0693,36.0693,36.0227,36.0227,18700.0
2010-09-23 11:00:00,54.1,54.1,54.01,54.06,27400.0,36.016,36.016,35.9561,35.9894,27400.0
2010-09-23 11:05:00,54.06,54.06,53.97,54.0,32000.0,35.9894,35.9894,35.9295,35.9495,32000.0
2010-09-23 11:10:00,53.99,54.0,53.97,54.0,33700.0,35.9428,35.9495,35.9295,35.9495,33700.0
2010-09-23 11:15:00,54.0,54.04,53.99,54.03,44700.0,35.9495,35.9761,35.9428,35.9694,44700.0
2010-09-23 11:20:00,54.03,54.05,54.01,54.03,47400.0,35.9694,35.9827,35.9561,35.9694,47400.0
2010-09-23 11:25:00,54.03,54.04,54.01,54.03,34100.0,35.9694,35.9761,35.9561,35.9694,34100.0
2010-09-23 11:30:00,54.03,54.19,54.02,54.18,78000.0,35.9694,36.0759,35.9628,36.0693,78000.0
2010-09-23 11:35:00,54.19,54.24,54.11,54.13,34000.0,36.0759,36.1092,36.0227,36.036,34000.0
2010-09-23 11:40:00,54.13,54.19,54.08,54.19,15600.0,36.036,36.0759,36.0027,36.0759,15600.0
2010-09-23 11:45:00,54.19,54.23,54.14,54.15,14100.0,36.0759,36.1026,36.0427,36.0493,14100.0
2010-09-23 11:50:00,54.15,54.2,54.13,54.15,14200.0,36.0493,36.0826,36.036,36.0493,14200.0
2010-09-23 11:55:00,54.16,54.29,54.14,54.28,39200.0,36.056,36.1425,36.0427,36.1359,39200.0
2010-09-23 12:00:00,54.27,54.28,54.16,54.18,30600.0,36.1292,36.1359,36.056,36.0693,30600.0
2010-09-23 12:05:00,54.18,54.2,54.14,54.16,11800.0,36.0693,36.0826,36.0427,36.056,11800.0
2010-09-23 12:10:00,54.17,54.17,54.11,54.11,18600.0,36.0626,36.0626,36.0227,36.0227,18600.0
2010-09-23 12:15:00,54.1,54.11,54.03,54.05,22100.0,36.016,36.0227,35.9694,35.9827,22100.0
2010-09-23 12:20:00,54.05,54.07,54.02,54.05,12200.0,35.9827,35.9961,35.9628,35.9827,12200.0
2010-09-23 12:25:00,54.06,54.06,54.0,54.01,9800.0,35.9894,35.9894,35.9495,35.9561,9800.0
2010-09-23 12:30:00,54.01,54.04,54.0,54.0,10500.0,35.9561,35.9761,35.9495,35.9495,10500.0
2010-09-23 12:35:00,54.0,54.04,54.0,54.0,12600.0,35.9495,35.9761,35.9495,35.9495,12600.0
2010-09-23 12:40:00,54.01,54.06,54.0,54.0,23400.0,35.9561,35.9894,35.9495,35.9495,23400.0
2010-09-23 12:45:00,54.01,54.06,54.0,54.06,22000.0,35.9561,35.9894,35.9495,35.9894,22000.0
2010-09-23 12:50:00,54.05,54.14,54.05,54.11,15200.0,35.9827,36.0427,35.9827,36.0227,15200.0
2010-09-23 12:55:00,54.1,54.16,54.1,54.14,10700.0,36.016,36.056,36.016,36.0427,10700.0
2010-09-23 13:00:00,54.14,54.17,54.13,54.17,9400.0,36.0427,36.0626,36.036,36.0626,9400.0
2010-09-23 13:05:00,54.16,54.23,54.16,54.19,17200.0,36.056,36.1026,36.056,36.0759,17200.0
2010-09-23 13:10:00,54.18,54.19,54.14,54.15,9900.0,36.0693,36.0759,36.0427,36.0493,9900.0
2010-09-23 13:15:00,54.14,54.16,54.1,54.12,18900.0,36.0427,36.056,36.016,36.0293,18900.0
2010-09-23 13:20:00,54.12,54.23,54.12,54.23,22100.0,36.0293,36.1026,36.0293,36.1026,22100.0
2010-09-23 13:25:00,54.22,54.24,54.22,54.22,35200.0,36.0959,36.1092,36.0959,36.0959,35200.0
2010-09-23 13:30:00,54.21,54.21,54.15,54.16,18700.0,36.0893,36.0893,36.0493,36.056,18700.0
2010-09-23 13:35:00,54.17,54.18,54.13,54.13,35300.0,36.0626,36.0693,36.036,36.036,35300.0
2010-09-23 13:40:00,54.14,54.14,54.08,54.11,11600.0,36.0427,36.0427,36.0027,36.0227,11600.0
2010-09-23 13:45:00,54.1,54.11,54.05,54.06,29500.0,36.016,36.0227,35.9827,35.9894,29500.0
2010-09-23 13:50:00,54.06,54.08,54.02,54.08,24100.0,35.9894,36.0027,35.9628,36.0027,24100.0
2010-09-23 13:55:00,54.08,54.09,54.04,54.04,20900.0,36.0027,36.0094,35.9761,35.9761,20900.0
2010-09-23 14:00:00,54.05,54.11,54.02,54.09,39800.0,35.9827,36.0227,35.9628,36.0094,39800.0
2010-09-23 14:05:00,54.1,54.1,54.05,54.09,34000.0,36.016,36.016,35.9827,36.0094,34000.0
2010-09-23 14:10:00,54.1,54.13,54.05,54.06,23900.0,36.016,36.036,35.9827,35.9894,23900.0
2010-09-23 14:15:00,54.06,54.07,53.99,54.01,70500.0,35.9894,35.9961,35.9428,35.9561,70500.0
2010-09-23 14:20:00,54.02,54.08,54.01,54.05,25300.0,35.9628,36.0027,35.9561,35.9827,25300.0
2010-09-23 14:25:00,54.05,54.05,54.03,54.03,14400.0,35.9827,35.9827,35.9694,35.9694,14400.0
2010-09-23 14:30:00,54.04,54.08,54.03,54.07,26400.0,35.9761,36.0027,35.9694,35.9961,26400.0
2010-09-23 14:35:00,54.07,54.09,54.02,54.03,49000.0,35.9961,36.0094,35.9628,35.9694,49000.0
2010-09-23 14:40:00,54.04,54.04,53.95,53.95,34100.0,35.9761,35.9761,35.9162,35.9162,34100.0
2010-09-23 14:45:00,53.96,54.01,53.96,53.99,29200.0,35.9228,35.9561,35.9228,35.9428,29200.0
2010-09-23 14:50:00,54.0,54.0,53.9,53.97,60500.0,35.9495,35.9495,35.8829,35.9295,60500.0
2010-09-23 14:55:00,53.96,53.97,53.87,53.91,52700.0,35.9228,35.9295,35.8629,35.8895,52700.0
2010-09-23 15:00:00,53.91,53.99,53.91,53.95,23800.0,35.8895,35.9428,35.8895,35.9162,23800.0
2010-09-23 15:05:00,53.95,53.95,53.86,53.89,49400.0,35.9162,35.9162,35.8563,35.8762,49400.0
2010-09-23 15:10:00,53.89,53.96,53.85,53.86,44800.0,35.8762,35.9228,35.8496,35.8563,44800.0
2010-09-23 15:15:00,53.86,53.87,53.77,53.83,117100.0,35.8563,35.8629,35.7963,35.8363,117100.0
2010-09-23 15:20:00,53.83,53.9,53.83,53.88,27500.0,35.8363,35.8829,35.8363,35.8696,27500.0
2010-09-23 15:25:00,53.88,53.88,53.74,53.75,40100.0,35.8696,35.8696,35.7764,35.783,40100.0
2010-09-23 15:30:00,53.75,53.79,53.68,53.7,58900.0,35.783,35.8096,35.7364,35.7497,58900.0
2010-09-23 15:35:00,53.71,53.82,53.66,53.71,87600.0,35.7564,35.8296,35.7231,35.7564,87600.0
2010-09-23 15:40:00,53.72,53.78,53.66,53.67,68500.0,35.763,35.803,35.7231,35.7298,68500.0
2010-09-23 15:45:00,53.67,53.79,53.66,53.74,64600.0,35.7298,35.8096,35.7231,35.7764,64600.0
2010-09-23 15:50:00,53.73,53.77,53.73,53.73,52200.0,35.7697,35.7963,35.7697,35.7697,52200.0
2010-09-23 15:55:00,53.73,53.8,53.73,53.8,122700.0,35.7697,35.8163,35.7697,35.8163,122700.0
2010-09-24 09:30:00,54.31,54.34,53.91,54.18,93600.0,36.1558,36.1758,35.8895,36.0693,93600.0
2010-09-24 09:35:00,54.19,54.29,54.13,54.22,31300.0,36.0759,36.1425,36.036,36.0959,31300.0
2010-09-24 09:40:00,54.25,54.42,54.24,54.33,31400.0,36.1159,36.2291,36.1092,36.1691,31400.0
2010-09-24 09:45:00,54.36,54.45,54.27,54.27,42600.0,36.1891,36.249,36.1292,36.1292,42600.0
2010-09-24 09:50:00,54.27,54.44,54.27,54.4,29400.0,36.1292,36.2424,36.1292,36.2157,29400.0
2010-09-24 09:55:00,54.4,54.54,54.3,54.49,55200.0,36.2157,36.3089,36.1492,36.2757,55200.0
2010-09-24 10:00:00,54.47,54.62,54.38,54.62,55200.0,36.2623,36.3622,36.2024,36.3622,55200.0
2010-09-24 10:05:00,54.62,54.71,54.59,54.61,87600.0,36.3622,36.4221,36.3422,36.3555,87600.0
2010-09-24 10:10:00,54.62,54.71,54.56,54.57,73400.0,36.3622,36.4221,36.3223,36.3289,73400.0
2010-09-24 10:15:00,54.58,54.82,54.58,54.78,102500.0,36.3356,36.4954,36.3356,36.4687,102500.0
2010-09-24 10:20:00,54.77,54.85,54.68,54.85,41500.0,36.4621,36.5153,36.4022,36.5153,41500.0
2010-09-24 10:25:00,54.86,54.97,54.85,54.89,69000.0,36.522,36.5952,36.5153,36.542,69000.0
2010-09-24 10:30:00,54.89,54.96,54.89,54.9,62800.0,36.542,36.5886,36.542,36.5486,62800.0
2010-09-24 10:35:00,54.9,54.91,54.84,54.88,39200.0,36.5486,36.5553,36.5087,36.5353,39200.0
2010-09-24 10:40:00,54.9,54.91,54.85,54.85,29800.0,36.5486,36.5553,36.5153,36.5153,29800.0
2010-09-24 10:45:00,54.85,54.92,54.83,54.9,56900.0,36.5153,36.5619,36.502,36.5486,56900.0
2010-09-24 10:50:00,54.89,54.93,54.87,54.92,85600.0,36.542,36.5686,36.5286,36.5619,85600.0
2010-09-24 10:55:00,54.94,54.95,54.87,54.94,74100.0,36.5752,36.5819,36.5286,36.5752,74100.0
2010-09-24 11:00:00,54.94,54.98,54.94,54.97,35600.0,36.5752,36.6019,36.5752,36.5952,35600.0
2010-09-24 11:05:00,54.96,54.98,54.92,54.96,54200.0,36.5886,36.6019,36.5619,36.5886,54200.0
2010-09-24 11:10:00,54.95,54.98,54.93,54.96,54700.0,36.5819,36.6019,36.5686,36.5886,54700.0
2010-09-24 11:15:00,54.95,54.99,54.95,54.98,67400.0,36.5819,36.6085,36.5819,36.6019,67400.0
2010-09-24 11:20:00,54.99,55.0,54.92,54.93,81800.0,36.6085,36.6152,36.5619,36.5686,81800.0
2010-09-24 11:25:00,54.93,54.93,54.92,54.92,13600.0,36.5686,36.5686,36.5619,36.5619,13600.0
2010-09-24 11:30:00,54.92,54.95,54.92,54.94,57300.0,36.5619,36.5819,36.5619,36.5752,57300.0
2010-09-24 11:35:00,54.93,54.96,54.92,54.95,28200.0,36.5686,36.5886,36.5619,36.5819,28200.0
2010-09-24 11:40:00,54.95,54.95,54.88,54.88,22500.0,36.5819,36.5819,36.5353,36.5353,22500.0
2010-09-24 11:45:00,54.88,54.9,54.85,54.85,73800.0,36.5353,36.5486,36.5153,36.5153,73800.0
2010-09-24 11:50:00,54.85,54.98,54.82,54.88,81300.0,36.5153,36.6019,36.4954,36.5353,81300.0
2010-09-24 11:55:00,54.89,54.91,54.88,54.91,25000.0,36.542,36.5553,36.5353,36.5553,25000.0
2010-09-24 12:00:00,54.91,54.97,54.9,54.94,60900.0,36.5553,36.5952,36.5486,36.5752,60900.0
2010-09-24 12:05:00,54.94,54.95,54.93,54.93,29400.0,36.5752,36.5819,36.5686,36.5686,29400.0
2010-09-24 12:10:00,54.93,54.95,54.91,54.93,20400.0,36.5686,36.5819,36.5553,36.5686,20400.0
2010-09-24 12:15:00,54.93,54.96,54.9,54.95,26400.0,36.5686,36.5886,36.5486,36.5819,26400.0
2010-09-24 12:20:00,54.95,54.97,54.92,54.93,96600.0,36.5819,36.5952,36.5619,36.5686,96600.0
2010-09-24 12:25:00,54.93,54.98,54.92,54.98,63000.0,36.5686,36.6019,36.5619,36.6019,63000.0
2010-09-24 12:30:00,54.98,55.0,54.95,54.95,77600.0,36.6019,36.6152,36.5819,36.5819,77600.0
2010-09-24 12:35:00,54.95,55.05,54.95,55.03,68100.0,36.5819,36.6485,36.5819,36.6352,68100.0
2010-09-24 12:40:00,55.04,55.18,55.04,55.17,62900.0,36.6418,36.735,36.6418,36.7284,62900.0
2010-09-24 12:45:00,55.17,55.22,55.15,55.21,64800.0,36.7284,36.7616,36.715,36.755,64800.0
2010-09-24 12:50:00,55.21,55.28,55.21,55.28,57200.0,36.755,36.8016,36.755,36.8016,57200.0
2010-09-24 12:55:00,55.28,55.28,55.2,55.23,37500.0,36.8016,36.8016,36.7483,36.7683,37500.0
2010-09-24 13:00:00,55.23,55.24,55.12,55.14,61600.0,36.7683,36.775,36.6951,36.7084,61600.0
2010-09-24 13:05:00,55.13,55.16,55.12,55.12,23500.0,36.7017,36.7217,36.6951,36.6951,23500.0
2010-09-24 13:10:00,55.12,55.13,55.07,55.1,42600.0,36.6951,36.7017,36.6618,36.6818,42600.0
2010-09-24 13:15:00,55.1,55.13,55.06,55.06,33000.0,36.6818,36.7017,36.6551,36.6551,33000.0
2010-09-24 13:20:00,55.06,55.09,55.05,55.09,19000.0,36.6551,36.6751,36.6485,36.6751,19000.0
2010-09-24 13:25:00,55.09,55.15,55.06,55.15,27300.0,36.6751,36.715,36.6551,36.715,27300.0
2010-09-24 13:30:00,55.14,55.14,55.06,55.12,37500.0,36.7084,36.7084,36.6551,36.6951,37500.0
2010-09-24 13:35:00,55.12,55.19,55.09,55.15,46400.0,36.6951,36.7417,36.6751,36.715,46400.0
2010-09-24 13:40:00,55.15,55.19,55.11,55.11,24500.0,36.715,36.7417,36.6884,36.6884,24500.0
2010-09-24 13:45:00,55.11,55.12,55.05,55.1,27400.0,36.6884,36.6951,36.6485,36.6818,27400.0
2010-09-24 13:50:00,55.09,55.13,55.06,55.1,27300.0,36.6751,36.7017,36.6551,36.6818,27300.0
2010-09-24 13:55:00,55.11,55.11,55.0,55.01,26500.0,36.6884,36.6884,36.6152,36.6218,26500.0
2010-09-24 14:00:00,55.01,55.05,54.99,55.02,47900.0,36.6218,36.6485,36.6085,36.6285,47900.0
2010-09-24 14:05:00,55.01,55.09,55.01,55.07,21500.0,36.6218,36.6751,36.6218,36.6618,21500.0
2010-09-24 14:10:00,55.07,55.12,55.02,55.03,33500.0,36.6618,36.6951,36.6285,36.6352,33500.0
2010-09-24 14:15:00,55.04,55.06,55.01,55.01,20400.0,36.6418,36.6551,36.6218,36.6218,20400.0
2010-09-24 14:20:00,55.01,55.03,54.99,54.99,10400.0,36.6218,36.6352,36.6085,36.6085,10400.0
2010-09-24 14:25:00,55.01,55.07,55.0,55.04,19400.0,36.6218,36.6618,36.6152,36.6418,19400.0
2010-09-24 14:30:00,55.04,55.12,55.02,55.07,28800.0,36.6418,36.6951,36.6285,36.6618,28800.0
2010-09-24 14:35:00,55.07,55.12,55.04,55.08,20000.0,36.6618,36.6951,36.6418,36.6684,20000.0
2010-09-24 14:40:00,55.08,55.12,55.06,55.09,25600.0,36.6684,36.6951,36.6551,36.6751,25600.0
2010-09-24 14:45:00,55.08,55.13,55.08,55.09,19300.0,36.6684,36.7017,36.6684,36.6751,19300.0
2010-09-24 14:50:00,55.09,55.09,55.01,55.02,34900.0,36.6751,36.6751,36.6218,36.6285,34900.0
2010-09-24 14:55:00,55.02,55.08,55.01,55.07,29700.0,36.6285,36.6684,36.6218,36.6618,29700.0
2010-09-24 15:00:00,55.07,55.08,55.01,55.02,30700.0,36.6618,36.6684,36.6218,36.6285,30700.0
2010-09-24 15:05:00,55.02,55.05,54.99,55.01,24800.0,36.6285,36.6485,36.6085,36.6218,24800.0
2010-09-24 15:10:00,55.0,55.05,54.99,55.04,27900.0,36.6152,36.6485,36.6085,36.6418,27900.0
2010-09-24 15:15:00,55.04,55.06,55.01,55.04,27600.0,36.6418,36.6551,36.6218,36.6418,27600.0
2010-09-24 15:20:00,55.03,55.04,54.99,55.0,42600.0,36.6352,36.6418,36.6085,36.6152,42600.0
2010-09-24 15:25:00,55.01,55.03,54.96,54.97,49300.0,36.6218,36.6352,36.5886,36.5952,49300.0
2010-09-24 15:30:00,54.97,55.01,54.96,55.0,57600.0,36.5952,36.6218,36.5886,36.6152,57600.0
2010-09-24 15:35:00,55.0,55.09,55.0,55.07,91900.0,36.6152,36.6751,36.6152,36.6618,91900.0
2010-09-24 15:40:00,55.07,55.13,55.03,55.05,61400.0,36.6618,36.7017,36.6352,36.6485,61400.0
2010-09-24 15:45:00,55.05,55.11,55.02,55.07,164200.0,36.6485,36.6884,36.6285,36.6618,164200.0
2010-09-24 15:50:00,55.08,55.13,55.03,55.04,172200.0,36.6684,36.7017,36.6352,36.6418,172200.0
2010-09-24 15:55:00,55.04,55.08,55.03,55.08,255900.0,36.6418,36.6684,36.6352,36.6684,255900.0
2010-09-27 09:30:00,54.82,55.0,54.73,54.9,59800.0,36.4954,36.6152,36.4354,36.5486,59800.0
2010-09-27 09:35:00,54.94,54.94,54.63,54.72,103000.0,36.5752,36.5752,36.3689,36.4288,103000.0
2010-09-27 09:40:00,54.72,54.81,54.63,54.78,89000.0,36.4288,36.4887,36.3689,36.4687,89000.0
2010-09-27 09:45:00,54.77,54.86,54.73,54.81,73900.0,36.4621,36.522,36.4354,36.4887,73900.0
2010-09-27 09:50:00,54.81,54.87,54.73,54.79,55700.0,36.4887,36.5286,36.4354,36.4754,55700.0
2010-09-27 09:55:00,54.79,54.79,54.63,54.64,58300.0,36.4754,36.4754,36.3689,36.3755,58300.0
2010-09-27 10:00:00,54.66,54.81,54.64,54.79,32700.0,36.3888,36.4887,36.3755,36.4754,32700.0
2010-09-27 10:05:00,54.8,54.83,54.67,54.72,63300.0,36.482,36.502,36.3955,36.4288,63300.0
2010-09-27 10:10:00,54.72,54.72,54.65,54.65,29700.0,36.4288,36.4288,36.3822,36.3822,29700.0
2010-09-27 10:15:00,54.65,54.66,54.56,54.62,34500.0,36.3822,36.3888,36.3223,36.3622,34500.0
2010-09-27 10:20:00,54.61,54.73,54.6,54.71,28300.0,36.3555,36.4354,36.3489,36.4221,28300.0
2010-09-27 10:25:00,54.71,54.73,54.67,54.69,34000.0,36.4221,36.4354,36.3955,36.4088,34000.0
2010-09-27 10:30:00,54.69,54.69,54.58,54.6,53100.0,36.4088,36.4088,36.3356,36.3489,53100.0
2010-09-27 10:35:00,54.6,54.6,54.5,54.6,69600.0,36.3489,36.3489,36.2823,36.3489,69600.0
2010-09-27 10:40:00,54.6,54.65,54.58,54.65,36000.0,36.3489,36.3822,36.3356,36.3822,36000.0
2010-09-27 10:45:00,54.66,54.68,54.6,54.61,23500.0,36.3888,36.4022,36.3489,36.3555,23500.0
2010-09-27 10:50:00,54.62,54.65,54.59,54.59,45500.0,36.3622,36.3822,36.3422,36.3422,45500.0
2010-09-27 10:55:00,54.59,54.6,54.57,54.59,22200.0,36.3422,36.3489,36.3289,36.3422,22200.0
2010-09-27 11:00:00,54.57,54.58,54.48,54.49,26900.0,36.3289,36.3356,36.269,36.2757,26900.0
2010-09-27 11:05:00,54.48,54.48,54.43,54.43,30200.0,36.269,36.269,36.2357,36.2357,30200.0
2010-09-27 11:10:00,54.43,54.48,54.38,54.38,52000.0,36.2357,36.269,36.2024,36.2024,52000.0
2010-09-27 11:15:00,54.38,54.4,54.32,54.32,72300.0,36.2024,36.2157,36.1625,36.1625,72300.0
2010-09-27 11:20:00,54.33,54.33,54.26,54.26,59300.0,36.1691,36.1691,36.1225,36.1225,59300.0
2010-09-27 11:25:00,54.27,54.33,54.26,54.3,67000.0,36.1292,36.1691,36.1225,36.1492,67000.0
2010-09-27 11:30:00,54.31,54.32,54.27,54.3,62300.0,36.1558,36.1625,36.1292,36.1492,62300.0
2010-09-27 11:35:00,54.29,54.32,54.19,54.19,95500.0,36.1425,36.1625,36.0759,36.0759,95500.0
2010-09-27 11:40:00,54.2,54.24,54.18,54.21,46500.0,36.0826,36.1092,36.0693,36.0893,46500.0
2010-09-27 11:45:00,54.22,54.32,54.21,54.31,52500.0,36.0959,36.1625,36.0893,36.1558,52500.0
2010-09-27 11:50:00,54.33,54.4,54.32,54.38,47500.0,36.1691,36.2157,36.1625,36.2024,47500.0
2010-09-27 11:55:00,54.38,54.53,54.38,54.46,38200.0,36.2024,36.3023,36.2024,36.2557,38200.0
2010-09-27 12:00:00,54.46,54.47,54.36,54.37,72200.0,36.2557,36.2623,36.1891,36.1958,72200.0
2010-09-27 12:05:00,54.36,54.47,54.34,54.46,44700.0,36.1891,36.2623,36.1758,36.2557,44700.0
2010-09-27 12:10:00,54.46,54.46,54.4,54.43,38200.0,36.2557,36.2557,36.2157,36.2357,38200.0
2010-09-27 12:15:00,54.43,54.49,54.42,54.48,23800.0,36.2357,36.2757,36.2291,36.269,23800.0
2010-09-27 12:20:00,54.49,54.49,54.4,54.44,17300.0,36.2757,36.2757,36.2157,36.2424,17300.0
2010-09-27 12:25:00,54.45,54.49,54.41,54.49,12500.0,36.249,36.2757,36.2224,36.2757,12500.0
2010-09-27 12:30:00,54.48,54.48,54.42,54.44,12800.0,36.269,36.269,36.2291,36.2424,12800.0
2010-09-27 12:35:00,54.44,54.46,54.43,54.43,11700.0,36.2424,36.2557,36.2357,36.2357,11700.0
2010-09-27 12:40:00,54.42,54.45,54.4,54.43,12100.0,36.2291,36.249,36.2157,36.2357,12100.0
2010-09-27 12:45:00,54.43,54.43,54.4,54.42,20500.0,36.2357,36.2357,36.2157,36.2291,20500.0
2010-09-27 12:50:00,54.42,54.43,54.39,54.42,12200.0,36.2291,36.2357,36.2091,36.2291,12200.0
2010-09-27 12:55:00,54.43,54.44,54.4,54.4,10900.0,36.2357,36.2424,36.2157,36.2157,10900.0
2010-09-27 13:00:00,54.4,54.44,54.36,54.44,32400.0,36.2157,36.2424,36.1891,36.2424,32400.0
2010-09-27 13:05:00,54.44,54.44,54.35,54.37,34500.0,36.2424,36.2424,36.1825,36.1958,34500.0
2010-09-27 13:10:00,54.37,54.38,54.32,54.35,34600.0,36.1958,36.2024,36.1625,36.1825,34600.0
2010-09-27 13:15:00,54.35,54.36,54.28,54.35,26700.0,36.1825,36.1891,36.1359,36.1825,26700.0
2010-09-27 13:20:00,54.35,54.41,54.33,54.38,38000.0,36.1825,36.2224,36.1691,36.2024,38000.0
2010-09-27 13:25:00,54.39,54.39,54.34,54.34,27700.0,36.2091,36.2091,36.1758,36.1758,27700.0
2010-09-27 13:30:00,54.35,54.39,54.34,54.39,29700.0,36.1825,36.2091,36.1758,36.2091,29700.0
2010-09-27 13:35:00,54.39,54.39,54.35,54.36,19500.0,36.2091,36.2091,36.1825,36.1891,19500.0
2010-09-27 13:40:00,54.36,54.4,54.35,54.39,32500.0,36.1891,36.2157,36.1825,36.2091,32500.0
2010-09-27 13:45:00,54.38,54.45,54.38,54.41,45000.0,36.2024,36.249,36.2024,36.2224,45000.0
2010-09-27 13:50:00,54.4,54.46,54.4,54.44,19800.0,36.2157,36.2557,36.2157,36.2424,19800.0
2010-09-27 13:55:00,54.45,54.46,54.41,54.42,29200.0,36.249,36.2557,36.2224,36.2291,29200.0
2010-09-27 14:00:00,54.43,54.47,54.42,54.47,27500.0,36.2357,36.2623,36.2291,36.2623,27500.0
2010-09-27 14:05:00,54.47,54.47,54.43,54.44,32600.0,36.2623,36.2623,36.2357,36.2424,32600.0
2010-09-27 14:10:00,54.43,54.46,54.38,54.44,20800.0,36.2357,36.2557,36.2024,36.2424,20800.0
2010-09-27 14:15:00,54.45,54.46,54.41,54.44,24900.0,36.249,36.2557,36.2224,36.2424,24900.0
2010-09-27 14:20:00,54.45,54.51,54.45,54.49,30900.0,36.249,36.289,36.249,36.2757,30900.0
2010-09-27 14:25:00,54.5,54.53,54.5,54.52,43800.0,36.2823,36.3023,36.2823,36.2956,43800.0
2010-09-27 14:30:00,54.51,54.52,54.44,54.44,47600.0,36.289,36.2956,36.2424,36.2424,47600.0
2010-09-27 14:35:00,54.44,54.49,54.43,54.46,28700.0,36.2424,36.2757,36.2357,36.2557,28700.0
2010-09-27 14:40:00,54.47,54.51,54.45,54.5,59300.0,36.2623,36.289,36.249,36.2823,59300.0
2010-09-27 14:45:00,54.49,54.52,54.45,54.5,86300.0,36.2757,36.2956,36.249,36.2823,86300.0
2010-09-27 14:50:00,54.51,54.56,54.49,54.55,57500.0,36.289,36.3223,36.2757,36.3156,57500.0
2010-09-27 14:55:00,54.55,54.56,54.49,54.51,54800.0,36.3156,36.3223,36.2757,36.289,54800.0
2010-09-27 15:00:00,54.5,54.53,54.43,54.48,69500.0,36.2823,36.3023,36.2357,36.269,69500.0
2010-09-27 15:05:00,54.48,54.52,54.48,54.51,39500.0,36.269,36.2956,36.269,36.289,39500.0
2010-09-27 15:10:00,54.52,54.52,54.5,54.5,22300.0,36.2956,36.2956,36.2823,36.2823,22300.0
2010-09-27 15:15:00,54.51,54.53,54.5,54.52,23100.0,36.289,36.3023,36.2823,36.2956,23100.0
2010-09-27 15:20:00,54.52,54.52,54.49,54.49,62100.0,36.2956,36.2956,36.2757,36.2757,62100.0
2010-09-27 15:25:00,54.49,54.5,54.45,54.47,66400.0,36.2757,36.2823,36.249,36.2623,66400.0
2010-09-27 15:30:00,54.47,54.47,54.43,54.43,68600.0,36.2623,36.2623,36.2357,36.2357,68600.0
2010-09-27 15:35:00,54.43,54.45,54.41,54.44,78400.0,36.2357,36.249,36.2224,36.2424,78400.0
2010-09-27 15:40:00,54.44,54.48,54.41,54.45,112600.0,36.2424,36.269,36.2224,36.249,112600.0
2010-09-27 15:45:00,54.44,54.47,54.42,54.45,146200.0,36.2424,36.2623,36.2291,36.249,146200.0
2010-09-27 15:50:00,54.46,54.46,54.32,54.36,229300.0,36.2557,36.2557,36.1625,36.1891,229300.0
2010-09-27 15:55:00,54.36,54.43,54.36,54.43,214000.0,36.1891,36.2357,36.1891,36.2357,214000.0
2010-09-28 09:30:00,53.81,53.89,53.61,53.79,310700.0,35.823,35.8762,35.6898,35.8096,310700.0
2010-09-28 09:35:00,53.78,53.81,53.63,53.7,201300.0,35.803,35.823,35.7031,35.7497,201300.0
2010-09-28 09:40:00,53.7,53.89,53.59,53.85,144600.0,35.7497,35.8762,35.6765,35.8496,144600.0
2010-09-28 09:45:00,53.84,53.93,53.75,53.81,133400.0,35.8429,35.9029,35.783,35.823,133400.0
2010-09-28 09:50:00,53.81,54.01,53.8,54.0,162400.0,35.823,35.9561,35.8163,35.9495,162400.0
2010-09-28 09:55:00,53.99,54.09,53.99,54.07,107000.0,35.9428,36.0094,35.9428,35.9961,107000.0
2010-09-28 10:00:00,54.06,54.07,53.56,53.97,205300.0,35.9894,35.9961,35.6565,35.9295,205300.0
2010-09-28 10:05:00,53.97,54.0,53.74,53.9,96900.0,35.9295,35.9495,35.7764,35.8829,96900.0
2010-09-28 10:10:00,53.9,53.96,53.82,53.86,54500.0,35.8829,35.9228,35.8296,35.8563,54500.0
2010-09-28 10:15:00,53.85,53.94,53.84,53.92,66900.0,35.8496,35.9095,35.8429,35.8962,66900.0
2010-09-28 10:20:00,53.92,54.03,53.91,54.02,75600.0,35.8962,35.9694,35.8895,35.9628,75600.0
2010-09-28 10:25:00,54.02,54.21,53.99,53.99,100300.0,35.9628,36.0893,35.9428,35.9428,100300.0
2010-09-28 10:30:00,54.0,54.13,53.96,54.04,53000.0,35.9495,36.036,35.9228,35.9761,53000.0
2010-09-28 10:35:00,54.04,54.12,54.0,54.06,51500.0,35.9761,36.0293,35.9495,35.9894,51500.0
2010-09-28 10:40:00,54.05,54.18,54.03,54.14,79700.0,35.9827,36.0693,35.9694,36.0427,79700.0
2010-09-28 10:45:00,54.14,54.17,54.08,54.12,83100.0,36.0427,36.0626,36.0027,36.0293,83100.0
2010-09-28 10:50:00,54.12,54.15,54.06,54.09,40700.0,36.0293,36.0493,35.9894,36.0094,40700.0
2010-09-28 10:55:00,54.1,54.22,54.09,54.18,61300.0,36.016,36.0959,36.0094,36.0693,61300.0
2010-09-28 11:00:00,54.19,54.25,54.04,54.04,61000.0,36.0759,36.1159,35.9761,35.9761,61000.0
2010-09-28 11:05:00,54.04,54.05,54.0,54.02,62000.0,35.9761,35.9827,35.9495,35.9628,62000.0
2010-09-28 11:10:00,54.02,54.12,54.02,54.09,44400.0,35.9628,36.0293,35.9628,36.0094,44400.0
2010-09-28 11:15:00,54.09,54.16,54.08,54.1,43400.0,36.0094,36.056,36.0027,36.016,43400.0
2010-09-28 11:20:00,54.1,54.14,54.06,54.06,63400.0,36.016,36.0427,35.9894,35.9894,63400.0
2010-09-28 11:25:00,54.06,54.18,54.0,54.09,88500.0,35.9894,36.0693,35.9495,36.0094,88500.0
2010-09-28 11:30:00,54.1,54.23,54.1,54.17,73300.0,36.016,36.1026,36.016,36.0626,73300.0
2010-09-28 11:35:00,54.17,54.21,54.15,54.19,82500.0,36.0626,36.0893,36.0493,36.0759,82500.0
2010-09-28 11:40:00,54.19,54.29,54.17,54.17,91200.0,36.0759,36.1425,36.0626,36.0626,91200.0
2010-09-28 11:45:00,54.18,54.23,54.17,54.23,42000.0,36.0693,36.1026,36.0626,36.1026,42000.0
2010-09-28 11:50:00,54.23,54.23,54.17,54.21,55000.0,36.1026,36.1026,36.0626,36.0893,55000.0
2010-09-28 11:55:00,54.22,54.35,54.21,54.33,100900.0,36.0959,36.1825,36.0893,36.1691,100900.0
2010-09-28 12:00:00,54.34,54.43,54.33,54.41,91200.0,36.1758,36.2357,36.1691,36.2224,91200.0
2010-09-28 12:05:00,54.42,54.45,54.37,54.42,62700.0,36.2291,36.249,36.1958,36.2291,62700.0
2010-09-28 12:10:00,54.42,54.5,54.41,54.49,57100.0,36.2291,36.2823,36.2224,36.2757,57100.0
2010-09-28 12:15:00,54.5,54.51,54.41,54.41,71900.0,36.2823,36.289,36.2224,36.2224,71900.0
2010-09-28 12:20:00,54.4,54.51,54.4,54.44,30800.0,36.2157,36.289,36.2157,36.2424,30800.0
2010-09-28 12:25:00,54.44,54.49,54.37,54.38,81000.0,36.2424,36.2757,36.1958,36.2024,81000.0
2010-09-28 12:30:00,54.39,54.44,54.38,54.41,54600.0,36.2091,36.2424,36.2024,36.2224,54600.0
2010-09-28 12:35:00,54.41,54.48,54.4,54.42,25700.0,36.2224,36.269,36.2157,36.2291,25700.0
2010-09-28 12:40:00,54.42,54.44,54.39,54.4,22000.0,36.2291,36.2424,36.2091,36.2157,22000.0
2010-09-28 12:45:00,54.4,54.46,54.38,54.38,71900.0,36.2157,36.2557,36.2024,36.2024,71900.0
2010-09-28 12:50:00,54.39,54.4,54.38,54.38,21000.0,36.2091,36.2157,36.2024,36.2024,21000.0
2010-09-28 12:55:00,54.38,54.41,54.38,54.4,21700.0,36.2024,36.2224,36.2024,36.2157,21700.0
2010-09-28 13:00:00,54.41,54.43,54.37,54.37,37700.0,36.2224,36.2357,36.1958,36.1958,37700.0
2010-09-28 13:05:00,54.36,54.36,54.24,54.27,36200.0,36.1891,36.1891,36.1092,36.1292,36200.0
2010-09-28 13:10:00,54.27,54.38,54.27,54.36,40400.0,36.1292,36.2024,36.1292,36.1891,40400.0
2010-09-28 13:15:00,54.35,54.37,54.34,54.37,22100.0,36.1825,36.1958,36.1758,36.1958,22100.0
2010-09-28 13:20:00,54.39,54.42,54.38,54.4,9700.0,36.2091,36.2291,36.2024,36.2157,9700.0
2010-09-28 13:25:00,54.4,54.41,54.34,54.4,28100.0,36.2157,36.2224,36.1758,36.2157,28100.0
2010-09-28 13:30:00,54.41,54.41,54.38,54.4,16500.0,36.2224,36.2224,36.2024,36.2157,16500.0
2010-09-28 13:35:00,54.41,54.49,54.4,54.47,55200.0,36.2224,36.2757,36.2157,36.2623,55200.0
2010-09-28 13:40:00,54.47,54.51,54.44,54.51,62300.0,36.2623,36.289,36.2424,36.289,62300.0
2010-09-28 13:45:00,54.5,54.51,54.41,54.49,32400.0,36.2823,36.289,36.2224,36.2757,32400.0
2010-09-28 13:50:00,54.5,54.69,54.5,54.64,109500.0,36.2823,36.4088,36.2823,36.3755,109500.0
2010-09-28 13:55:00,54.65,54.7,54.63,54.7,62100.0,36.3822,36.4155,36.3689,36.4155,62100.0
2010-09-28 14:00:00,54.7,54.72,54.67,54.72,72000.0,36.4155,36.4288,36.3955,36.4288,72000.0
2010-09-28 14:05:00,54.72,54.74,54.7,54.72,43700.0,36.4288,36.4421,36.4155,36.4288,43700.0
2010-09-28 14:10:00,54.72,54.76,54.69,54.69,37700.0,36.4288,36.4554,36.4088,36.4088,37700.0
2010-09-28 14:15:00,54.68,54.73,54.64,54.64,35500.0,36.4022,36.4354,36.3755,36.3755,35500.0
2010-09-28 14:20:00,54.63,54.66,54.59,54.6,66100.0,36.3689,36.3888,36.3422,36.3489,66100.0
2010-09-28 14:25:00,54.6,54.63,54.5,54.51,46700.0,36.3489,36.3689,36.2823,36.289,46700.0
2010-09-28 14:30:00,54.51,54.55,54.5,54.53,45200.0,36.289,36.3156,36.2823,36.3023,45200.0
2010-09-28 14:35:00,54.53,54.57,54.47,54.55,68900.0,36.3023,36.3289,36.2623,36.3156,68900.0
2010-09-28 14:40:00,54.55,54.59,54.44,54.5,57600.0,36.3156,36.3422,36.2424,36.2823,57600.0
2010-09-28 14:45:00,54.49,54.49,54.36,54.37,58600.0,36.2757,36.2757,36.1891,36.1958,58600.0
2010-09-28 14:50:00,54.38,54.39,54.25,54.31,90400.0,36.2024,36.2091,36.1159,36.1558,90400.0
2010-09-28 14:55:00,54.31,54.35,54.28,54.35,57500.0,36.1558,36.1825,36.1359,36.1825,57500.0
2010-09-28 15:00:00,54.35,54.36,54.33,54.35,79100.0,36.1825,36.1891,36.1691,36.1825,79100.0
2010-09-28 15:05:00,54.34,54.45,54.31,54.44,92900.0,36.1758,36.249,36.1558,36.2424,92900.0
2010-09-28 15:10:00,54.45,54.51,54.42,54.45,69200.0,36.249,36.289,36.2291,36.249,69200.0
2010-09-28 15:15:00,54.46,54.54,54.42,54.49,60500.0,36.2557,36.3089,36.2291,36.2757,60500.0
2010-09-28 15:20:00,54.49,54.52,54.49,54.49,13700.0,36.2757,36.2956,36.2757,36.2757,13700.0
2010-09-28 15:25:00,54.49,54.52,54.44,54.45,49600.0,36.2757,36.2956,36.2424,36.249,49600.0
2010-09-28 15:30:00,54.45,54.57,54.42,54.57,62100.0,36.249,36.3289,36.2291,36.3289,62100.0
2010-09-28 15:35:00,54.56,54.61,54.55,54.61,71500.0,36.3223,36.3555,36.3156,36.3555,71500.0
2010-09-28 15:40:00,54.62,54.66,54.6,54.63,93400.0,36.3622,36.3888,36.3489,36.3689,93400.0
2010-09-28 15:45:00,54.63,54.64,54.56,54.64,200200.0,36.3689,36.3755,36.3223,36.3755,200200.0
2010-09-28 15:50:00,54.63,54.75,54.62,54.74,181900.0,36.3689,36.4488,36.3622,36.4421,181900.0
2010-09-28 15:55:00,54.73,54.73,54.5,54.52,297100.0,36.4354,36.4354,36.2823,36.2956,297100.0
2010-09-29 09:30:00,54.54,54.54,54.28,54.35,70300.0,36.3089,36.3089,36.1359,36.1825,70300.0
2010-09-29 09:35:00,54.34,54.43,54.24,54.34,76500.0,36.1758,36.2357,36.1092,36.1758,76500.0
2010-09-29 09:40:00,54.34,54.36,54.26,54.28,44100.0,36.1758,36.1891,36.1225,36.1359,44100.0
2010-09-29 09:45:00,54.31,54.33,54.27,54.28,50800.0,36.1558,36.1691,36.1292,36.1359,50800.0
2010-09-29 09:50:00,54.28,54.33,54.18,54.33,73900.0,36.1359,36.1691,36.0693,36.1691,73900.0
2010-09-29 09:55:00,54.32,54.33,54.1,54.12,83800.0,36.1625,36.1691,36.016,36.0293,83800.0
2010-09-29 10:00:00,54.12,54.15,54.05,54.1,168900.0,36.0293,36.0493,35.9827,36.016,168900.0
2010-09-29 10:05:00,54.1,54.16,54.07,54.08,106700.0,36.016,36.056,35.9961,36.0027,106700.0
2010-09-29 10:10:00,54.07,54.11,54.06,54.08,38000.0,35.9961,36.0227,35.9894,36.0027,38000.0
2010-09-29 10:15:00,54.09,54.09,53.99,54.06,155700.0,36.0094,36.0094,35.9428,35.9894,155700.0
2010-09-29 10:20:00,54.05,54.08,53.95,54.03,83100.0,35.9827,36.0027,35.9162,35.9694,83100.0
2010-09-29 10:25:00,54.03,54.03,53.94,54.0,50400.0,35.9694,35.9694,35.9095,35.9495,50400.0
2010-09-29 10:30:00,54.0,54.07,53.98,53.99,89100.0,35.9495,35.9961,35.9361,35.9428,89100.0
2010-09-29 10:35:00,53.99,54.02,53.9,53.97,79600.0,35.9428,35.9628,35.8829,35.9295,79600.0
2010-09-29 10:40:00,53.98,53.99,53.83,53.88,119900.0,35.9361,35.9428,35.8363,35.8696,119900.0
2010-09-29 10:45:00,53.87,54.05,53.84,54.02,71800.0,35.8629,35.9827,35.8429,35.9628,71800.0
2010-09-29 10:50:00,54.03,54.05,53.95,53.98,41300.0,35.9694,35.9827,35.9162,35.9361,41300.0
2010-09-29 10:55:00,53.97,54.02,53.9,54.0,97000.0,35.9295,35.9628,35.8829,35.9495,97000.0
2010-09-29 11:00:00,53.99,54.05,53.98,53.99,49500.0,35.9428,35.9827,35.9361,35.9428,49500.0
2010-09-29 11:05:00,54.0,54.05,53.96,53.98,34200.0,35.9495,35.9827,35.9228,35.9361,34200.0
2010-09-29 11:10:00,53.98,54.06,53.98,54.0,59400.0,35.9361,35.9894,35.9361,35.9495,59400.0
2010-09-29 11:15:00,54.0,54.01,53.9,53.92,48600.0,35.9495,35.9561,35.8829,35.8962,48600.0
2010-09-29 11:20:00,53.92,53.97,53.9,53.93,56000.0,35.8962,35.9295,35.8829,35.9029,56000.0
2010-09-29 11:25:00,53.94,53.97,53.92,53.96,53400.0,35.9095,35.9295,35.8962,35.9228,53400.0
2010-09-29 11:30:00,53.96,53.97,53.91,53.91,46800.0,35.9228,35.9295,35.8895,35.8895,46800.0
2010-09-29 11:35:00,53.91,54.0,53.9,53.98,90300.0,35.8895,35.9495,35.8829,35.9361,90300.0
2010-09-29 11:40:00,53.96,54.01,53.93,54.0,44500.0,35.9228,35.9561,35.9029,35.9495,44500.0
2010-09-29 11:45:00,54.01,54.07,53.96,53.98,34800.0,35.9561,35.9961,35.9228,35.9361,34800.0
2010-09-29 11:50:00,53.99,54.0,53.94,53.99,36700.0,35.9428,35.9495,35.9095,35.9428,36700.0
2010-09-29 11:55:00,54.0,54.01,53.95,53.95,74200.0,35.9495,35.9561,35.9162,35.9162,74200.0
2010-09-29 12:00:00,53.96,54.03,53.96,54.02,62300.0,35.9228,35.9694,35.9228,35.9628,62300.0
2010-09-29 12:05:00,54.02,54.04,54.0,54.04,34300.0,35.9628,35.9761,35.9495,35.9761,34300.0
2010-09-29 12:10:00,54.04,54.05,54.0,54.0,28700.0,35.9761,35.9827,35.9495,35.9495,28700.0
2010-09-29 12:15:00,53.99,54.01,53.98,53.99,46500.0,35.9428,35.9561,35.9361,35.9428,46500.0
2010-09-29 12:20:00,53.98,54.01,53.97,53.98,39400.0,35.9361,35.9561,35.9295,35.9361,39400.0
2010-09-29 12:25:00,53.98,53.99,53.89,53.92,83200.0,35.9361,35.9428,35.8762,35.8962,83200.0
2010-09-29 12:30:00,53.92,53.93,53.84,53.85,42300.0,35.8962,35.9029,35.8429,35.8496,42300.0
2010-09-29 12:35:00,53.84,53.87,53.81,53.86,36700.0,35.8429,35.8629,35.823,35.8563,36700.0
2010-09-29 12:40:00,53.85,53.9,53.83,53.89,39400.0,35.8496,35.8829,35.8363,35.8762,39400.0
2010-09-29 12:45:00,53.89,53.89,53.81,53.81,24800.0,35.8762,35.8762,35.823,35.823,24800.0
2010-09-29 12:50:00,53.81,53.82,53.81,53.82,18000.0,35.823,35.8296,35.823,35.8296,18000.0
2010-09-29 12:55:00,53.81,53.82,53.76,53.77,33700.0,35.823,35.8296,35.7897,35.7963,33700.0
2010-09-29 13:00:00,53.77,53.81,53.76,53.79,37500.0,35.7963,35.823,35.7897,35.8096,37500.0
2010-09-29 13:05:00,53.79,53.79,53.75,53.75,64600.0,35.8096,35.8096,35.783,35.783,64600.0
2010-09-29 13:10:00,53.75,53.8,53.75,53.76,43300.0,35.783,35.8163,35.783,35.7897,43300.0
2010-09-29 13:15:00,53.76,53.78,53.73,53.77,63900.0,35.7897,35.803,35.7697,35.7963,63900.0
2010-09-29 13:20:00,53.76,53.78,53.67,53.72,70800.0,35.7897,35.803,35.7298,35.763,70800.0
2010-09-29 13:25:00,53.72,53.74,53.67,53.67,122800.0,35.763,35.7764,35.7298,35.7298,122800.0
2010-09-29 13:30:00,53.67,53.7,53.63,53.64,67000.0,35.7298,35.7497,35.7031,35.7098,67000.0
2010-09-29 13:35:00,53.65,53.66,53.6,53.62,95700.0,35.7164,35.7231,35.6832,35.6965,95700.0
2010-09-29 13:40:00,53.62,53.63,53.53,53.62,99400.0,35.6965,35.7031,35.6366,35.6965,99400.0
2010-09-29 13:45:00,53.62,53.79,53.61,53.73,74800.0,35.6965,35.8096,35.6898,35.7697,74800.0
2010-09-29 13:50:00,53.74,53.76,53.72,53.73,19100.0,35.7764,35.7897,35.763,35.7697,19100.0
2010-09-29 13:55:00,53.73,53.81,53.7,53.77,36600.0,35.7697,35.823,35.7497,35.7963,36600.0
2010-09-29 14:00:00,53.77,53.83,53.75,53.78,38200.0,35.7963,35.8363,35.783,35.803,38200.0
2010-09-29 14:05:00,53.78,53.8,53.74,53.74,35900.0,35.803,35.8163,35.7764,35.7764,35900.0
2010-09-29 14:10:00,53.74,53.75,53.69,53.74,108700.0,35.7764,35.783,35.7431,35.7764,108700.0
2010-09-29 14:15:00,53.75,53.78,53.73,53.77,50900.0,35.783,35.803,35.7697,35.7963,50900.0
2010-09-29 14:20:00,53.76,53.76,53.69,53.7,56200.0,35.7897,35.7897,35.7431,35.7497,56200.0
2010-09-29 14:25:00,53.69,53.73,53.63,53.63,50500.0,35.7431,35.7697,35.7031,35.7031,50500.0
2010-09-29 14:30:00,53.63,53.69,53.63,53.69,48700.0,35.7031,35.7431,35.7031,35.7431,48700.0
2010-09-29 14:35:00,53.69,53.7,53.68,53.69,18700.0,35.7431,35.7497,35.7364,35.7431,18700.0
2010-09-29 14:40:00,53.69,53.73,53.69,53.72,100300.0,35.7431,35.7697,35.7431,35.763,100300.0
2010-09-29 14:45:00,53.73,53.76,53.69,53.7,69100.0,35.7697,35.7897,35.7431,35.7497,69100.0
2010-09-29 14:50:00,53.69,53.71,53.66,53.68,35400.0,35.7431,35.7564,35.7231,35.7364,35400.0
2010-09-29 14:55:00,53.67,53.68,53.67,53.68,34100.0,35.7298,35.7364,35.7298,35.7364,34100.0
2010-09-29 15:00:00,53.67,53.7,53.65,53.65,121500.0,35.7298,35.7497,35.7164,35.7164,121500.0
2010-09-29 15:05:00,53.66,53.67,53.53,53.55,71500.0,35.7231,35.7298,35.6366,35.6499,71500.0
2010-09-29 15:10:00,53.55,53.57,53.49,53.5,97100.0,35.6499,35.6632,35.6099,35.6166,97100.0
2010-09-29 15:15:00,53.49,53.53,53.47,53.53,150900.0,35.6099,35.6366,35.5966,35.6366,150900.0
2010-09-29 15:20:00,53.52,53.58,53.5,53.57,71200.0,35.6299,35.6698,35.6166,35.6632,71200.0
2010-09-29 15:25:00,53.57,53.58,53.52,53.56,59200.0,35.6632,35.6698,35.6299,35.6565,59200.0
2010-09-29 15:30:00,53.56,53.56,53.48,53.5,102100.0,35.6565,35.6565,35.6033,35.6166,102100.0
2010-09-29 15:35:00,53.49,53.53,53.48,53.51,279700.0,35.6099,35.6366,35.6033,35.6232,279700.0
2010-09-29 15:40:00,53.52,53.52,53.39,53.4,141200.0,35.6299,35.6299,35.5434,35.55,141200.0
2010-09-29 15:45:00,53.4,53.46,53.4,53.46,208100.0,35.55,35.59,35.55,35.59,208100.0
2010-09-29 15:50:00,53.45,53.5,53.44,53.45,222400.0,35.5833,35.6166,35.5766,35.5833,222400.0
2010-09-29 15:55:00,53.45,53.52,53.44,53.5,265400.0,35.5833,35.6299,35.5766,35.6166,265400.0
2010-09-30 09:30:00,53.72,53.83,53.6,53.75,145100.0,35.763,35.8363,35.6832,35.783,145100.0
2010-09-30 09:35:00,53.77,53.79,53.5,53.54,118600.0,35.7963,35.8096,35.6166,35.6432,118600.0
2010-09-30 09:40:00,53.55,54.03,53.39,53.97,185200.0,35.6499,35.9694,35.5434,35.9295,185200.0
2010-09-30 09:45:00,53.95,54.07,53.79,53.86,128200.0,35.9162,35.9961,35.8096,35.8563,128200.0
2010-09-30 09:50:00,53.85,53.88,53.74,53.84,96000.0,35.8496,35.8696,35.7764,35.8429,96000.0
2010-09-30 09:55:00,53.83,53.85,53.66,53.71,54600.0,35.8363,35.8496,35.7231,35.7564,54600.0
2010-09-30 10:00:00,53.72,53.76,53.62,53.74,140100.0,35.763,35.7897,35.6965,35.7764,140100.0
2010-09-30 10:05:00,53.74,53.74,53.64,53.64,74200.0,35.7764,35.7764,35.7098,35.7098,74200.0
2010-09-30 10:10:00,53.64,53.65,53.47,53.6,93700.0,35.7098,35.7164,35.5966,35.6832,93700.0
2010-09-30 10:15:00,53.59,53.71,53.55,53.55,106000.0,35.6765,35.7564,35.6499,35.6499,106000.0
2010-09-30 10:20:00,53.55,53.56,53.44,53.44,82400.0,35.6499,35.6565,35.5766,35.5766,82400.0
2010-09-30 10:25:00,53.45,53.52,53.44,53.44,92700.0,35.5833,35.6299,35.5766,35.5766,92700.0
2010-09-30 10:30:00,53.45,53.58,53.44,53.58,94300.0,35.5833,35.6698,35.5766,35.6698,94300.0
2010-09-30 10:35:00,53.59,53.62,53.5,53.51,43300.0,35.6765,35.6965,35.6166,35.6232,43300.0
2010-09-30 10:40:00,53.51,53.54,53.47,53.54,48600.0,35.6232,35.6432,35.5966,35.6432,48600.0
2010-09-30 10:45:00,53.53,53.53,53.43,53.5,95500.0,35.6366,35.6366,35.57,35.6166,95500.0
2010-09-30 10:50:00,53.5,53.51,53.4,53.4,40100.0,35.6166,35.6232,35.55,35.55,40100.0
2010-09-30 10:55:00,53.39,53.42,53.29,53.38,84400.0,35.5434,35.5633,35.4768,35.5367,84400.0
2010-09-30 11:00:00,53.38,53.55,53.34,53.55,74900.0,35.5367,35.6499,35.5101,35.6499,74900.0
2010-09-30 11:05:00,53.55,53.56,53.43,53.47,51000.0,35.6499,35.6565,35.57,35.5966,51000.0
2010-09-30 11:10:00,53.47,53.56,53.47,53.5,74400.0,35.5966,35.6565,35.5966,35.6166,74400.0
2010-09-30 11:15:00,53.49,53.51,53.42,53.51,58300.0,35.6099,35.6232,35.5633,35.6232,58300.0
2010-09-30 11:20:00,53.5,53.51,53.29,53.3,73300.0,35.6166,35.6232,35.4768,35.4834,73300.0
2010-09-30 11:25:00,53.29,53.37,53.23,53.27,96400.0,35.4768,35.53,35.4368,35.4635,96400.0
2010-09-30 11:30:00,53.27,53.45,53.26,53.43,69600.0,35.4635,35.5833,35.4568,35.57,69600.0
2010-09-30 11:35:00,53.43,53.48,53.35,53.46,80000.0,35.57,35.6033,35.5167,35.59,80000.0
2010-09-30 11:40:00,53.46,53.53,53.46,53.51,40700.0,35.59,35.6366,35.59,35.6232,40700.0
2010-09-30 11:45:00,53.52,53.54,53.48,53.53,38500.0,35.6299,35.6432,35.6033,35.6366,38500.0
2010-09-30 11:50:00,53.53,53.53,53.43,53.46,69300.0,35.6366,35.6366,35.57,35.59,69300.0
2010-09-30 11:55:00,53.46,53.49,53.44,53.48,58100.0,35.59,35.6099,35.5766,35.6033,58100.0
2010-09-30 12:00:00,53.47,53.48,53.24,53.25,106600.0,35.5966,35.6033,35.4435,35.4502,106600.0
2010-09-30 12:05:00,53.25,53.28,53.23,53.26,85500.0,35.4502,35.4701,35.4368,35.4568,85500.0
2010-09-30 12:10:00,53.26,53.32,53.24,53.32,61300.0,35.4568,35.4968,35.4435,35.4968,61300.0
2010-09-30 12:15:00,53.31,53.38,53.31,53.37,16500.0,35.4901,35.5367,35.4901,35.53,16500.0
2010-09-30 12:20:00,53.37,53.37,53.26,53.32,65100.0,35.53,35.53,35.4568,35.4968,65100.0
2010-09-30 12:25:00,53.33,53.37,53.33,53.33,46200.0,35.5034,35.53,35.5034,35.5034,46200.0
2010-09-30 12:30:00,53.33,53.43,53.31,53.42,37800.0,35.5034,35.57,35.4901,35.5633,37800.0
2010-09-30 12:35:00,53.42,53.49,53.41,53.47,31600.0,35.5633,35.6099,35.5567,35.5966,31600.0
2010-09-30 12:40:00,53.47,53.48,53.44,53.48,44100.0,35.5966,35.6033,35.5766,35.6033,44100.0
2010-09-30 12:45:00,53.48,53.52,53.45,53.46,31300.0,35.6033,35.6299,35.5833,35.59,31300.0
2010-09-30 12:50:00,53.46,53.56,53.46,53.52,31100.0,35.59,35.6565,35.59,35.6299,31100.0
2010-09-30 12:55:00,53.52,53.58,53.49,53.55,34800.0,35.6299,35.6698,35.6099,35.6499,34800.0
2010-09-30 13:00:00,53.56,53.58,53.53,53.53,17900.0,35.6565,35.6698,35.6366,35.6366,17900.0
2010-09-30 13:05:00,53.53,53.62,53.53,53.62,37600.0,35.6366,35.6965,35.6366,35.6965,37600.0
2010-09-30 13:10:00,53.62,53.7,53.61,53.62,30200.0,35.6965,35.7497,35.6898,35.6965,30200.0
2010-09-30 13:15:00,53.61,53.67,53.6,53.62,23200.0,35.6898,35.7298,35.6832,35.6965,23200.0
2010-09-30 13:20:00,53.63,53.64,53.58,53.6,29300.0,35.7031,35.7098,35.6698,35.6832,29300.0
2010-09-30 13:25:00,53.61,53.72,53.6,53.71,38900.0,35.6898,35.763,35.6832,35.7564,38900.0
2010-09-30 13:30:00,53.71,53.72,53.66,53.69,23200.0,35.7564,35.763,35.7231,35.7431,23200.0
2010-09-30 13:35:00,53.7,53.71,53.57,53.57,53200.0,35.7497,35.7564,35.6632,35.6632,53200.0
2010-09-30 13:40:00,53.58,53.59,53.51,53.51,31300.0,35.6698,35.6765,35.6232,35.6232,31300.0
2010-09-30 13:45:00,53.52,53.62,53.52,53.59,49000.0,35.6299,35.6965,35.6299,35.6765,49000.0
2010-09-30 13:50:00,53.6,53.66,53.58,53.65,32800.0,35.6832,35.7231,35.6698,35.7164,32800.0
2010-09-30 13:55:00,53.66,53.68,53.6,53.64,23500.0,35.7231,35.7364,35.6832,35.7098,23500.0
2010-09-30 14:00:00,53.64,53.69,53.64,53.69,24500.0,35.7098,35.7431,35.7098,35.7431,24500.0
2010-09-30 14:05:00,53.68,53.72,53.68,53.71,32000.0,35.7364,35.763,35.7364,35.7564,32000.0
2010-09-30 14:10:00,53.71,53.71,53.64,53.64,55600.0,35.7564,35.7564,35.7098,35.7098,55600.0
2010-09-30 14:15:00,53.64,53.67,53.62,53.66,38600.0,35.7098,35.7298,35.6965,35.7231,38600.0
2010-09-30 14:20:00,53.66,53.78,53.66,53.78,115600.0,35.7231,35.803,35.7231,35.803,115600.0
2010-09-30 14:25:00,53.78,53.83,53.76,53.77,89500.0,35.803,35.8363,35.7897,35.7963,89500.0
2010-09-30 14:30:00,53.76,53.78,53.75,53.77,44500.0,35.7897,35.803,35.783,35.7963,44500.0
2010-09-30 14:35:00,53.77,53.78,53.71,53.74,71000.0,35.7963,35.803,35.7564,35.7764,71000.0
2010-09-30 14:40:00,53.75,53.75,53.7,53.7,38900.0,35.783,35.783,35.7497,35.7497,38900.0
2010-09-30 14:45:00,53.71,53.75,53.66,53.66,78000.0,35.7564,35.783,35.7231,35.7231,78000.0
2010-09-30 14:50:00,53.67,53.68,53.62,53.63,48100.0,35.7298,35.7364,35.6965,35.7031,48100.0
2010-09-30 14:55:00,53.62,53.67,53.58,53.59,64300.0,35.6965,35.7298,35.6698,35.6765,64300.0
2010-09-30 15:00:00,53.59,53.6,53.55,53.58,59700.0,35.6765,35.6832,35.6499,35.6698,59700.0
2010-09-30 15:05:00,53.58,53.63,53.56,53.57,72300.0,35.6698,35.7031,35.6565,35.6632,72300.0
2010-09-30 15:10:00,53.57,53.58,53.46,53.46,136700.0,35.6632,35.6698,35.59,35.59,136700.0
2010-09-30 15:15:00,53.46,53.46,53.42,53.43,139400.0,35.59,35.59,35.5633,35.57,139400.0
2010-09-30 15:20:00,53.43,53.52,53.4,53.5,144800.0,35.57,35.6299,35.55,35.6166,144800.0
2010-09-30 15:25:00,53.5,53.52,53.49,53.52,77200.0,35.6166,35.6299,35.6099,35.6299,77200.0
2010-09-30 15:30:00,53.52,53.56,53.47,53.48,160800.0,35.6299,35.6565,35.5966,35.6033,160800.0
2010-09-30 15:35:00,53.49,53.49,53.42,53.47,120000.0,35.6099,35.6099,35.5633,35.5966,120000.0
2010-09-30 15:40:00,53.47,53.54,53.44,53.48,90600.0,35.5966,35.6432,35.5766,35.6033,90600.0
2010-09-30 15:45:00,53.49,53.51,53.43,53.49,202100.0,35.6099,35.6232,35.57,35.6099,202100.0
2010-09-30 15:50:00,53.48,53.51,53.48,53.5,172900.0,35.6033,35.6232,35.6033,35.6166,172900.0
2010-09-30 15:55:00,53.49,53.5,53.4,53.4,324100.0,35.6099,35.6166,35.55,35.55,324100.0
2010-10-01 09:30:00,53.78,53.94,53.73,53.92,97600.0,35.803,35.9095,35.7697,35.8962,97600.0
2010-10-01 09:35:00,53.91,53.91,53.75,53.77,43800.0,35.8895,35.8895,35.783,35.7963,43800.0
2010-10-01 09:40:00,53.77,53.84,53.69,53.81,76200.0,35.7963,35.8429,35.7431,35.823,76200.0
2010-10-01 09:45:00,53.81,53.85,53.64,53.67,54000.0,35.823,35.8496,35.7098,35.7298,54000.0
2010-10-01 09:50:00,53.69,53.69,53.5,53.61,97400.0,35.7431,35.7431,35.6166,35.6898,97400.0
2010-10-01 09:55:00,53.63,53.83,53.61,53.83,63800.0,35.7031,35.8363,35.6898,35.8363,63800.0
2010-10-01 10:00:00,53.8,53.87,53.5,53.53,200000.0,35.8163,35.8629,35.6166,35.6366,200000.0
2010-10-01 10:05:00,53.54,53.67,53.5,53.58,50200.0,35.6432,35.7298,35.6166,35.6698,50200.0
2010-10-01 10:10:00,53.58,53.7,53.56,53.61,69800.0,35.6698,35.7497,35.6565,35.6898,69800.0
2010-10-01 10:15:00,53.61,53.64,53.58,53.61,52300.0,35.6898,35.7098,35.6698,35.6898,52300.0
2010-10-01 10:20:00,53.61,53.61,53.41,53.44,113900.0,35.6898,35.6898,35.5567,35.5766,113900.0
2010-10-01 10:25:00,53.44,53.52,53.3,53.43,69000.0,35.5766,35.6299,35.4834,35.57,69000.0
2010-10-01 10:30:00,53.43,53.46,53.39,53.44,102600.0,35.57,35.59,35.5434,35.5766,102600.0
2010-10-01 10:35:00,53.45,53.51,53.39,53.45,190300.0,35.5833,35.6232,35.5434,35.5833,190300.0
2010-10-01 10:40:00,53.47,53.51,53.41,53.5,77800.0,35.5966,35.6232,35.5567,35.6166,77800.0
2010-10-01 10:45:00,53.5,53.55,53.46,53.55,56700.0,35.6166,35.6499,35.59,35.6499,56700.0
2010-10-01 10:50:00,53.54,53.55,53.49,53.53,20600.0,35.6432,35.6499,35.6099,35.6366,20600.0
2010-10-01 10:55:00,53.53,53.58,53.52,53.53,51300.0,35.6366,35.6698,35.6299,35.6366,51300.0
2010-10-01 11:00:00,53.53,53.55,53.46,53.51,41900.0,35.6366,35.6499,35.59,35.6232,41900.0
2010-10-01 11:05:00,53.5,53.54,53.45,53.53,59100.0,35.6166,35.6432,35.5833,35.6366,59100.0
2010-10-01 11:10:00,53.52,53.57,53.5,53.51,16700.0,35.6299,35.6632,35.6166,35.6232,16700.0
2010-10-01 11:15:00,53.51,53.6,53.5,53.55,43400.0,35.6232,35.6832,35.6166,35.6499,43400.0
2010-10-01 11:20:00,53.54,53.56,53.5,53.51,22700.0,35.6432,35.6565,35.6166,35.6232,22700.0
2010-10-01 11:25:00,53.51,53.57,53.5,53.54,57600.0,35.6232,35.6632,35.6166,35.6432,57600.0
2010-10-01 11:30:00,53.54,53.58,53.53,53.58,84200.0,35.6432,35.6698,35.6366,35.6698,84200.0
2010-10-01 11:35:00,53.58,53.62,53.44,53.44,159500.0,35.6698,35.6965,35.5766,35.5766,159500.0
2010-10-01 11:40:00,53.44,53.45,53.42,53.44,60000.0,35.5766,35.5833,35.5633,35.5766,60000.0
2010-10-01 11:45:00,53.44,53.5,53.44,53.49,49800.0,35.5766,35.6166,35.5766,35.6099,49800.0
2010-10-01 11:50:00,53.49,53.52,53.47,53.47,35800.0,35.6099,35.6299,35.5966,35.5966,35800.0
2010-10-01 11:55:00,53.48,53.48,53.43,53.44,57300.0,35.6033,35.6033,35.57,35.5766,57300.0
2010-10-01 12:00:00,53.44,53.44,53.39,53.4,96500.0,35.5766,35.5766,35.5434,35.55,96500.0
2010-10-01 12:05:00,53.4,53.44,53.4,53.43,37200.0,35.55,35.5766,35.55,35.57,37200.0
2010-10-01 12:10:00,53.44,53.47,53.43,53.47,25300.0,35.5766,35.5966,35.57,35.5966,25300.0
2010-10-01 12:15:00,53.47,53.48,53.46,53.48,43000.0,35.5966,35.6033,35.59,35.6033,43000.0
2010-10-01 12:20:00,53.47,53.5,53.47,53.49,21600.0,35.5966,35.6166,35.5966,35.6099,21600.0
2010-10-01 12:25:00,53.49,53.51,53.49,53.49,71900.0,35.6099,35.6232,35.6099,35.6099,71900.0
2010-10-01 12:30:00,53.5,53.5,53.38,53.39,110400.0,35.6166,35.6166,35.5367,35.5434,110400.0
2010-10-01 12:35:00,53.39,53.51,53.39,53.49,26700.0,35.5434,35.6232,35.5434,35.6099,26700.0
2010-10-01 12:40:00,53.49,53.51,53.46,53.49,31600.0,35.6099,35.6232,35.59,35.6099,31600.0
2010-10-01 12:45:00,53.49,53.51,53.44,53.51,16200.0,35.6099,35.6232,35.5766,35.6232,16200.0
2010-10-01 12:50:00,53.51,53.57,53.5,53.57,11700.0,35.6232,35.6632,35.6166,35.6632,11700.0
2010-10-01 12:55:00,53.57,53.58,53.5,53.51,37600.0,35.6632,35.6698,35.6166,35.6232,37600.0
2010-10-01 13:00:00,53.52,53.52,53.47,53.48,19300.0,35.6299,35.6299,35.5966,35.6033,19300.0
2010-10-01 13:05:00,53.47,53.48,53.44,53.44,65000.0,35.5966,35.6033,35.5766,35.5766,65000.0
2010-10-01 13:10:00,53.44,53.47,53.44,53.47,35100.0,35.5766,35.5966,35.5766,35.5966,35100.0
2010-10-01 13:15:00,53.48,53.51,53.48,53.51,32100.0,35.6033,35.6232,35.6033,35.6232,32100.0
2010-10-01 13:20:00,53.5,53.51,53.5,53.5,24400.0,35.6166,35.6232,35.6166,35.6166,24400.0
2010-10-01 13:25:00,53.5,53.51,53.46,53.47,35500.0,35.6166,35.6232,35.59,35.5966,35500.0
2010-10-01 13:30:00,53.47,53.49,53.39,53.42,69300.0,35.5966,35.6099,35.5434,35.5633,69300.0
2010-10-01 13:35:00,53.42,53.5,53.42,53.49,57800.0,35.5633,35.6166,35.5633,35.6099,57800.0
2010-10-01 13:40:00,53.49,53.51,53.44,53.51,35900.0,35.6099,35.6232,35.5766,35.6232,35900.0
2010-10-01 13:45:00,53.51,53.51,53.45,53.51,61800.0,35.6232,35.6232,35.5833,35.6232,61800.0
2010-10-01 13:50:00,53.51,53.53,53.51,53.51,32700.0,35.6232,35.6366,35.6232,35.6232,32700.0
2010-10-01 13:55:00,53.51,53.52,53.47,53.48,137300.0,35.6232,35.6299,35.5966,35.6033,137300.0
2010-10-01 14:00:00,53.49,53.52,53.49,53.5,25300.0,35.6099,35.6299,35.6099,35.6166,25300.0
2010-10-01 14:05:00,53.51,53.51,53.49,53.49,13900.0,35.6232,35.6232,35.6099,35.6099,13900.0
2010-10-01 14:10:00,53.5,53.53,53.49,53.5,42200.0,35.6166,35.6366,35.6099,35.6166,42200.0
2010-10-01 14:15:00,53.5,53.52,53.48,53.5,34400.0,35.6166,35.6299,35.6033,35.6166,34400.0
2010-10-01 14:20:00,53.49,53.51,53.46,53.5,53400.0,35.6099,35.6232,35.59,35.6166,53400.0
2010-10-01 14:25:00,53.5,53.51,53.47,53.48,58900.0,35.6166,35.6232,35.5966,35.6033,58900.0
2010-10-01 14:30:00,53.49,53.53,53.48,53.53,55000.0,35.6099,35.6366,35.6033,35.6366,55000.0
2010-10-01 14:35:00,53.53,53.55,53.48,53.49,49300.0,35.6366,35.6499,35.6033,35.6099,49300.0
2010-10-01 14:40:00,53.48,53.52,53.48,53.5,37500.0,35.6033,35.6299,35.6033,35.6166,37500.0
2010-10-01 14:45:00,53.5,53.51,53.47,53.49,64800.0,35.6166,35.6232,35.5966,35.6099,64800.0
2010-10-01 14:50:00,53.5,53.51,53.44,53.5,45600.0,35.6166,35.6232,35.5766,35.6166,45600.0
2010-10-01 14:55:00,53.49,53.51,53.49,53.49,49400.0,35.6099,35.6232,35.6099,35.6099,49400.0
2010-10-01 15:00:00,53.5,53.52,53.49,53.51,65200.0,35.6166,35.6299,35.6099,35.6232,65200.0
2010-10-01 15:05:00,53.51,53.54,53.5,53.52,44900.0,35.6232,35.6432,35.6166,35.6299,44900.0
2010-10-01 15:10:00,53.51,53.55,53.42,53.43,60300.0,35.6232,35.6499,35.5633,35.57,60300.0
2010-10-01 15:15:00,53.44,53.48,53.4,53.45,60800.0,35.5766,35.6033,35.55,35.5833,60800.0
2010-10-01 15:20:00,53.46,53.48,53.42,53.43,44500.0,35.59,35.6033,35.5633,35.57,44500.0
2010-10-01 15:25:00,53.43,53.43,53.35,53.38,72100.0,35.57,35.57,35.5167,35.5367,72100.0
2010-10-01 15:30:00,53.38,53.47,53.38,53.46,78300.0,35.5367,35.5966,35.5367,35.59,78300.0
2010-10-01 15:35:00,53.45,53.46,53.42,53.42,64700.0,35.5833,35.59,35.5633,35.5633,64700.0
2010-10-01 15:40:00,53.41,53.42,53.4,53.41,105500.0,35.5567,35.5633,35.55,35.5567,105500.0
2010-10-01 15:45:00,53.4,53.42,53.38,53.38,93600.0,35.55,35.5633,35.5367,35.5367,93600.0
2010-10-01 15:50:00,53.38,53.4,53.37,53.39,171200.0,35.5367,35.55,35.53,35.5434,171200.0
2010-10-01 15:55:00,53.41,53.46,53.38,53.44,213500.0,35.5567,35.59,35.5367,35.5766,213500.0
2010-10-04 09:30:00,53.31,53.45,53.27,53.39,30400.0,35.4901,35.5833,35.4635,35.5434,30400.0
2010-10-04 09:35:00,53.39,53.42,53.23,53.23,51900.0,35.5434,35.5633,35.4368,35.4368,51900.0
2010-10-04 09:40:00,53.24,53.25,53.21,53.25,101800.0,35.4435,35.4502,35.4235,35.4502,101800.0
2010-10-04 09:45:00,53.25,53.45,53.24,53.45,48100.0,35.4502,35.5833,35.4435,35.5833,48100.0
2010-10-04 09:50:00,53.45,53.47,53.21,53.24,56900.0,35.5833,35.5966,35.4235,35.4435,56900.0
2010-10-04 09:55:00,53.24,53.26,53.1,53.1,53300.0,35.4435,35.4568,35.3503,35.3503,53300.0
2010-10-04 10:00:00,53.11,53.29,52.97,53.25,143000.0,35.357,35.4768,35.2638,35.4502,143000.0
2010-10-04 10:05:00,53.26,53.46,53.22,53.42,76600.0,35.4568,35.59,35.4302,35.5633,76600.0
2010-10-04 10:10:00,53.42,53.49,53.38,53.45,54700.0,35.5633,35.6099,35.5367,35.5833,54700.0
2010-10-04 10:15:00,53.45,53.52,53.41,53.52,34200.0,35.5833,35.6299,35.5567,35.6299,34200.0
2010-10-04 10:20:00,53.51,53.6,53.47,53.58,43200.0,35.6232,35.6832,35.5966,35.6698,43200.0
2010-10-04 10:25:00,53.58,53.58,53.53,53.56,32100.0,35.6698,35.6698,35.6366,35.6565,32100.0
2010-10-04 10:30:00,53.55,53.63,53.54,53.63,43300.0,35.6499,35.7031,35.6432,35.7031,43300.0
2010-10-04 10:35:00,53.63,53.64,53.56,53.58,49200.0,35.7031,35.7098,35.6565,35.6698,49200.0
2010-10-04 10:40:00,53.56,53.58,53.53,53.54,35300.0,35.6565,35.6698,35.6366,35.6432,35300.0
2010-10-04 10:45:00,53.54,53.56,53.4,53.47,51300.0,35.6432,35.6565,35.55,35.5966,51300.0
2010-10-04 10:50:00,53.46,53.54,53.45,53.52,47600.0,35.59,35.6432,35.5833,35.6299,47600.0
2010-10-04 10:55:00,53.51,53.52,53.44,53.52,25300.0,35.6232,35.6299,35.5766,35.6299,25300.0
2010-10-04 11:00:00,53.51,53.51,53.35,53.43,266200.0,35.6232,35.6232,35.5167,35.57,266200.0
2010-10-04 11:05:00,53.41,53.41,53.26,53.37,49200.0,35.5567,35.5567,35.4568,35.53,49200.0
2010-10-04 11:10:00,53.38,53.42,53.31,53.32,64000.0,35.5367,35.5633,35.4901,35.4968,64000.0
2010-10-04 11:15:00,53.32,53.32,53.2,53.27,39800.0,35.4968,35.4968,35.4169,35.4635,39800.0
2010-10-04 11:20:00,53.26,53.26,53.12,53.13,56900.0,35.4568,35.4568,35.3636,35.3703,56900.0
2010-10-04 11:25:00,53.13,53.23,53.1,53.22,81600.0,35.3703,35.4368,35.3503,35.4302,81600.0
2010-10-04 11:30:00,53.21,53.26,53.18,53.26,26900.0,35.4235,35.4568,35.4036,35.4568,26900.0
2010-10-04 11:35:00,53.26,53.37,53.26,53.3,79000.0,35.4568,35.53,35.4568,35.4834,79000.0
2010-10-04 11:40:00,53.29,53.29,53.27,53.28,4400.0,35.4768,35.4768,35.4635,35.4701,4400.0
2010-10-04 11:45:00,53.27,53.31,53.25,53.3,44700.0,35.4635,35.4901,35.4502,35.4834,44700.0
2010-10-04 11:50:00,53.3,53.31,53.22,53.24,37400.0,35.4834,35.4901,35.4302,35.4435,37400.0
2010-10-04 11:55:00,53.25,53.25,53.1,53.1,40700.0,35.4502,35.4502,35.3503,35.3503,40700.0
2010-10-04 12:00:00,53.1,53.17,53.02,53.13,52100.0,35.3503,35.3969,35.297,35.3703,52100.0
2010-10-04 12:05:00,53.14,53.15,53.03,53.06,48100.0,35.3769,35.3836,35.3037,35.3237,48100.0
2010-10-04 12:10:00,53.07,53.12,53.07,53.08,22300.0,35.3303,35.3636,35.3303,35.337,22300.0
2010-10-04 12:15:00,53.09,53.24,53.07,53.24,31900.0,35.3436,35.4435,35.3303,35.4435,31900.0
2010-10-04 12:20:00,53.23,53.26,53.21,53.21,29500.0,35.4368,35.4568,35.4235,35.4235,29500.0
2010-10-04 12:25:00,53.22,53.25,53.19,53.23,15700.0,35.4302,35.4502,35.4102,35.4368,15700.0
2010-10-04 12:30:00,53.22,53.31,53.22,53.28,26300.0,35.4302,35.4901,35.4302,35.4701,26300.0
2010-10-04 12:35:00,53.28,53.31,53.26,53.29,30600.0,35.4701,35.4901,35.4568,35.4768,30600.0
2010-10-04 12:40:00,53.29,53.3,53.2,53.25,25300.0,35.4768,35.4834,35.4169,35.4502,25300.0
2010-10-04 12:45:00,53.24,53.31,53.22,53.29,37100.0,35.4435,35.4901,35.4302,35.4768,37100.0
2010-10-04 12:50:00,53.31,53.35,53.27,53.3,14200.0,35.4901,35.5167,35.4635,35.4834,14200.0
2010-10-04 12:55:00,53.3,53.33,53.25,53.3,13500.0,35.4834,35.5034,35.4502,35.4834,13500.0
2010-10-04 13:00:00,53.3,53.34,53.26,53.31,22300.0,35.4834,35.5101,35.4568,35.4901,22300.0
2010-10-04 13:05:00,53.32,53.36,53.31,53.33,32400.0,35.4968,35.5234,35.4901,35.5034,32400.0
2010-10-04 13:10:00,53.33,53.38,53.32,53.36,31300.0,35.5034,35.5367,35.4968,35.5234,31300.0
2010-10-04 13:15:00,53.35,53.36,53.32,53.35,34000.0,35.5167,35.5234,35.4968,35.5167,34000.0
2010-10-04 13:20:00,53.35,53.36,53.33,53.33,19200.0,35.5167,35.5234,35.5034,35.5034,19200.0
2010-10-04 13:25:00,53.33,53.33,53.27,53.31,22300.0,35.5034,35.5034,35.4635,35.4901,22300.0
2010-10-04 13:30:00,53.3,53.31,53.24,53.28,40200.0,35.4834,35.4901,35.4435,35.4701,40200.0
2010-10-04 13:35:00,53.27,53.3,53.2,53.2,25300.0,35.4635,35.4834,35.4169,35.4169,25300.0
2010-10-04 13:40:00,53.2,53.25,53.16,53.2,49100.0,35.4169,35.4502,35.3902,35.4169,49100.0
2010-10-04 13:45:00,53.2,53.26,53.17,53.25,20900.0,35.4169,35.4568,35.3969,35.4502,20900.0
2010-10-04 13:50:00,53.25,53.27,53.22,53.24,35800.0,35.4502,35.4635,35.4302,35.4435,35800.0
2010-10-04 13:55:00,53.25,53.3,53.23,53.29,20800.0,35.4502,35.4834,35.4368,35.4768,20800.0
2010-10-04 14:00:00,53.28,53.33,53.28,53.31,38600.0,35.4701,35.5034,35.4701,35.4901,38600.0
2010-10-04 14:05:00,53.31,53.35,53.28,53.35,39000.0,35.4901,35.5167,35.4701,35.5167,39000.0
2010-10-04 14:10:00,53.35,53.41,53.34,53.34,43800.0,35.5167,35.5567,35.5101,35.5101,43800.0
2010-10-04 14:15:00,53.35,53.35,53.29,53.3,38100.0,35.5167,35.5167,35.4768,35.4834,38100.0
2010-10-04 14:20:00,53.3,53.3,53.25,53.3,57700.0,35.4834,35.4834,35.4502,35.4834,57700.0
2010-10-04 14:25:00,53.3,53.31,53.21,53.28,38200.0,35.4834,35.4901,35.4235,35.4701,38200.0
2010-10-04 14:30:00,53.28,53.3,53.24,53.29,54400.0,35.4701,35.4834,35.4435,35.4768,54400.0
2010-10-04 14:35:00,53.29,53.39,53.28,53.37,42200.0,35.4768,35.5434,35.4701,35.53,42200.0
2010-10-04 14:40:00,53.38,53.39,53.34,53.35,47900.0,35.5367,35.5434,35.5101,35.5167,47900.0
2010-10-04 14:45:00,53.35,53.39,53.35,53.35,34800.0,35.5167,35.5434,35.5167,35.5167,34800.0
2010-10-04 14:50:00,53.35,53.37,53.33,53.34,54700.0,35.5167,35.53,35.5034,35.5101,54700.0
2010-10-04 14:55:00,53.34,53.36,53.29,53.34,60800.0,35.5101,35.5234,35.4768,35.5101,60800.0
2010-10-04 15:00:00,53.33,53.39,53.31,53.38,71200.0,35.5034,35.5434,35.4901,35.5367,71200.0
2010-10-04 15:05:00,53.37,53.4,53.33,53.34,35400.0,35.53,35.55,35.5034,35.5101,35400.0
2010-10-04 15:10:00,53.33,53.36,53.32,53.35,78600.0,35.5034,35.5234,35.4968,35.5167,78600.0
2010-10-04 15:15:00,53.35,53.39,53.33,53.38,117100.0,35.5167,35.5434,35.5034,35.5367,117100.0
2010-10-04 15:20:00,53.38,53.5,53.36,53.48,82200.0,35.5367,35.6166,35.5234,35.6033,82200.0
2010-10-04 15:25:00,53.48,53.49,53.43,53.48,62000.0,35.6033,35.6099,35.57,35.6033,62000.0
2010-10-04 15:30:00,53.48,53.49,53.4,53.4,67600.0,35.6033,35.6099,35.55,35.55,67600.0
2010-10-04 15:35:00,53.41,53.41,53.36,53.36,67600.0,35.5567,35.5567,35.5234,35.5234,67600.0
2010-10-04 15:40:00,53.37,53.4,53.35,53.37,120100.0,35.53,35.55,35.5167,35.53,120100.0
2010-10-04 15:45:00,53.37,53.38,53.33,53.34,219400.0,35.53,35.5367,35.5034,35.5101,219400.0
2010-10-04 15:50:00,53.34,53.38,53.33,53.36,314100.0,35.5101,35.5367,35.5034,35.5234,314100.0
2010-10-04 15:55:00,53.37,53.44,53.35,53.43,174600.0,35.53,35.5766,35.5167,35.57,174600.0
2010-10-05 09:30:00,53.81,53.89,53.61,53.86,67800.0,35.823,35.8762,35.6898,35.8563,67800.0
2010-10-05 09:35:00,53.83,53.84,53.66,53.69,58400.0,35.8363,35.8429,35.7231,35.7431,58400.0
2010-10-05 09:40:00,53.7,53.81,53.69,53.78,48100.0,35.7497,35.823,35.7431,35.803,48100.0
2010-10-05 09:45:00,53.79,53.81,53.68,53.71,45700.0,35.8096,35.823,35.7364,35.7564,45700.0
2010-10-05 09:50:00,53.71,53.72,53.6,53.71,65900.0,35.7564,35.763,35.6832,35.7564,65900.0
2010-10-05 09:55:00,53.72,53.83,53.6,53.77,107400.0,35.763,35.8363,35.6832,35.7963,107400.0
2010-10-05 10:00:00,53.77,53.81,53.59,53.73,109300.0,35.7963,35.823,35.6765,35.7697,109300.0
2010-10-05 10:05:00,53.74,53.79,53.66,53.74,45000.0,35.7764,35.8096,35.7231,35.7764,45000.0
2010-10-05 10:10:00,53.71,53.78,53.7,53.74,36700.0,35.7564,35.803,35.7497,35.7764,36700.0
2010-10-05 10:15:00,53.74,53.78,53.66,53.71,53600.0,35.7764,35.803,35.7231,35.7564,53600.0
2010-10-05 10:20:00,53.71,53.71,53.61,53.68,23900.0,35.7564,35.7564,35.6898,35.7364,23900.0
2010-10-05 10:25:00,53.69,53.74,53.63,53.68,40200.0,35.7431,35.7764,35.7031,35.7364,40200.0
2010-10-05 10:30:00,53.67,53.8,53.67,53.76,60100.0,35.7298,35.8163,35.7298,35.7897,60100.0
2010-10-05 10:35:00,53.76,53.91,53.75,53.87,88200.0,35.7897,35.8895,35.783,35.8629,88200.0
2010-10-05 10:40:00,53.87,53.91,53.86,53.9,37400.0,35.8629,35.8895,35.8563,35.8829,37400.0
2010-10-05 10:45:00,53.9,53.97,53.89,53.96,96000.0,35.8829,35.9295,35.8762,35.9228,96000.0
2010-10-05 10:50:00,53.95,54.12,53.95,54.1,112300.0,35.9162,36.0293,35.9162,36.016,112300.0
2010-10-05 10:55:00,54.09,54.14,54.02,54.02,65400.0,36.0094,36.0427,35.9628,35.9628,65400.0
2010-10-05 11:00:00,54.03,54.09,53.96,53.99,51100.0,35.9694,36.0094,35.9228,35.9428,51100.0
2010-10-05 11:05:00,53.99,54.1,53.96,54.08,169900.0,35.9428,36.016,35.9228,36.0027,169900.0
2010-10-05 11:10:00,54.08,54.08,54.02,54.02,77500.0,36.0027,36.0027,35.9628,35.9628,77500.0
2010-10-05 11:15:00,54.03,54.05,53.98,53.99,92300.0,35.9694,35.9827,35.9361,35.9428,92300.0
2010-10-05 11:20:00,53.99,54.03,53.97,54.02,37700.0,35.9428,35.9694,35.9295,35.9628,37700.0
2010-10-05 11:25:00,54.01,54.03,53.98,53.99,41400.0,35.9561,35.9694,35.9361,35.9428,41400.0
2010-10-05 11:30:00,53.97,54.04,53.94,53.96,82500.0,35.9295,35.9761,35.9095,35.9228,82500.0
2010-10-05 11:35:00,53.96,54.15,53.95,54.15,68000.0,35.9228,36.0493,35.9162,36.0493,68000.0
2010-10-05 11:40:00,54.15,54.28,54.14,54.26,85200.0,36.0493,36.1359,36.0427,36.1225,85200.0
2010-10-05 11:45:00,54.26,54.27,54.15,54.17,48600.0,36.1225,36.1292,36.0493,36.0626,48600.0
2010-10-05 11:50:00,54.18,54.22,54.17,54.18,29400.0,36.0693,36.0959,36.0626,36.0693,29400.0
2010-10-05 11:55:00,54.18,54.19,54.13,54.14,18600.0,36.0693,36.0759,36.036,36.0427,18600.0
2010-10-05 12:00:00,54.13,54.16,54.1,54.15,34900.0,36.036,36.056,36.016,36.0493,34900.0
2010-10-05 12:05:00,54.16,54.2,54.15,54.19,42700.0,36.056,36.0826,36.0493,36.0759,42700.0
2010-10-05 12:10:00,54.18,54.19,54.17,54.17,41800.0,36.0693,36.0759,36.0626,36.0626,41800.0
2010-10-05 12:15:00,54.17,54.21,54.15,54.21,89100.0,36.0626,36.0893,36.0493,36.0893,89100.0
2010-10-05 12:20:00,54.21,54.21,54.15,54.19,91500.0,36.0893,36.0893,36.0493,36.0759,91500.0
2010-10-05 12:25:00,54.2,54.22,54.17,54.17,58800.0,36.0826,36.0959,36.0626,36.0626,58800.0
2010-10-05 12:30:00,54.17,54.21,54.17,54.19,26900.0,36.0626,36.0893,36.0626,36.0759,26900.0
2010-10-05 12:35:00,54.19,54.27,54.18,54.27,42500.0,36.0759,36.1292,36.0693,36.1292,42500.0
2010-10-05 12:40:00,54.26,54.27,54.23,54.25,22100.0,36.1225,36.1292,36.1026,36.1159,22100.0
2010-10-05 12:45:00,54.24,54.24,54.2,54.24,23100.0,36.1092,36.1092,36.0826,36.1092,23100.0
2010-10-05 12:50:00,54.24,54.25,54.18,54.18,46800.0,36.1092,36.1159,36.0693,36.0693,46800.0
2010-10-05 12:55:00,54.18,54.19,54.15,54.17,24000.0,36.0693,36.0759,36.0493,36.0626,24000.0
2010-10-05 13:00:00,54.17,54.19,54.15,54.15,22700.0,36.0626,36.0759,36.0493,36.0493,22700.0
2010-10-05 13:05:00,54.15,54.21,54.15,54.21,39900.0,36.0493,36.0893,36.0493,36.0893,39900.0
2010-10-05 13:10:00,54.2,54.26,54.19,54.25,77200.0,36.0826,36.1225,36.0759,36.1159,77200.0
2010-10-05 13:15:00,54.25,54.25,54.18,54.18,29200.0,36.1159,36.1159,36.0693,36.0693,29200.0
2010-10-05 13:20:00,54.19,54.28,54.18,54.25,42700.0,36.0759,36.1359,36.0693,36.1159,42700.0
2010-10-05 13:25:00,54.24,54.25,54.2,54.23,39900.0,36.1092,36.1159,36.0826,36.1026,39900.0
2010-10-05 13:30:00,54.22,54.22,54.19,54.19,86500.0,36.0959,36.0959,36.0759,36.0759,86500.0
2010-10-05 13:35:00,54.19,54.2,54.17,54.19,26300.0,36.0759,36.0826,36.0626,36.0759,26300.0
2010-10-05 13:40:00,54.19,54.23,54.18,54.19,60700.0,36.0759,36.1026,36.0693,36.0759,60700.0
2010-10-05 13:45:00,54.19,54.21,54.15,54.15,52200.0,36.0759,36.0893,36.0493,36.0493,52200.0
2010-10-05 13:50:00,54.15,54.18,54.15,54.16,78000.0,36.0493,36.0693,36.0493,36.056,78000.0
2010-10-05 13:55:00,54.16,54.23,54.15,54.17,60800.0,36.056,36.1026,36.0493,36.0626,60800.0
2010-10-05 14:00:00,54.17,54.2,54.15,54.17,38500.0,36.0626,36.0826,36.0493,36.0626,38500.0
2010-10-05 14:05:00,54.16,54.19,54.15,54.18,33500.0,36.056,36.0759,36.0493,36.0693,33500.0
2010-10-05 14:10:00,54.18,54.21,54.15,54.17,26400.0,36.0693,36.0893,36.0493,36.0626,26400.0
2010-10-05 14:15:00,54.17,54.22,54.15,54.22,47700.0,36.0626,36.0959,36.0493,36.0959,47700.0
2010-10-05 14:20:00,54.22,54.22,54.15,54.17,30600.0,36.0959,36.0959,36.0493,36.0626,30600.0
2010-10-05 14:25:00,54.16,54.18,54.15,54.16,80800.0,36.056,36.0693,36.0493,36.056,80800.0
2010-10-05 14:30:00,54.16,54.2,54.11,54.11,226700.0,36.056,36.0826,36.0227,36.0227,226700.0
2010-10-05 14:35:00,54.11,54.16,54.06,54.1,124100.0,36.0227,36.056,35.9894,36.016,124100.0
2010-10-05 14:40:00,54.1,54.11,54.07,54.11,53600.0,36.016,36.0227,35.9961,36.0227,53600.0
2010-10-05 14:45:00,54.11,54.12,54.08,54.09,34600.0,36.0227,36.0293,36.0027,36.0094,34600.0
2010-10-05 14:50:00,54.09,54.1,54.08,54.1,83500.0,36.0094,36.016,36.0027,36.016,83500.0
2010-10-05 14:55:00,54.1,54.16,54.1,54.15,56600.0,36.016,36.056,36.016,36.0493,56600.0
2010-10-05 15:00:00,54.15,54.18,54.14,54.17,67100.0,36.0493,36.0693,36.0427,36.0626,67100.0
2010-10-05 15:05:00,54.17,54.2,54.14,54.19,40100.0,36.0626,36.0826,36.0427,36.0759,40100.0
2010-10-05 15:10:00,54.19,54.23,54.18,54.23,52900.0,36.0759,36.1026,36.0693,36.1026,52900.0
2010-10-05 15:15:00,54.23,54.28,54.21,54.22,85400.0,36.1026,36.1359,36.0893,36.0959,85400.0
2010-10-05 15:20:00,54.23,54.25,54.19,54.21,52100.0,36.1026,36.1159,36.0759,36.0893,52100.0
2010-10-05 15:25:00,54.22,54.25,54.2,54.22,62700.0,36.0959,36.1159,36.0826,36.0959,62700.0
2010-10-05 15:30:00,54.24,54.26,54.2,54.21,91200.0,36.1092,36.1225,36.0826,36.0893,91200.0
2010-10-05 15:35:00,54.21,54.24,54.2,54.21,89700.0,36.0893,36.1092,36.0826,36.0893,89700.0
2010-10-05 15:40:00,54.2,54.24,54.2,54.23,77000.0,36.0826,36.1092,36.0826,36.1026,77000.0
2010-10-05 15:45:00,54.24,54.26,54.2,54.21,90000.0,36.1092,36.1225,36.0826,36.0893,90000.0
2010-10-05 15:50:00,54.21,54.28,54.21,54.25,123100.0,36.0893,36.1359,36.0893,36.1159,123100.0
2010-10-05 15:55:00,54.25,54.27,54.21,54.22,211900.0,36.1159,36.1292,36.0893,36.0959,211900.0
2010-10-06 09:30:00,54.07,54.24,54.02,54.16,134100.0,35.9961,36.1092,35.9628,36.056,134100.0
2010-10-06 09:35:00,54.16,54.32,54.16,54.31,35600.0,36.056,36.1625,36.056,36.1558,35600.0
2010-10-06 09:40:00,54.31,54.33,54.16,54.25,71500.0,36.1558,36.1691,36.056,36.1159,71500.0
2010-10-06 09:45:00,54.26,54.4,54.17,54.33,78200.0,36.1225,36.2157,36.0626,36.1691,78200.0
2010-10-06 09:50:00,54.34,54.48,54.33,54.42,38300.0,36.1758,36.269,36.1691,36.2291,38300.0
2010-10-06 09:55:00,54.41,54.46,54.33,54.36,46500.0,36.2224,36.2557,36.1691,36.1891,46500.0
2010-10-06 10:00:00,54.34,54.48,54.34,54.44,39200.0,36.1758,36.269,36.1758,36.2424,39200.0
2010-10-06 10:05:00,54.44,54.44,54.3,54.3,42400.0,36.2424,36.2424,36.1492,36.1492,42400.0
2010-10-06 10:10:00,54.3,54.3,54.21,54.23,45600.0,36.1492,36.1492,36.0893,36.1026,45600.0
2010-10-06 10:15:00,54.22,54.26,54.17,54.21,104000.0,36.0959,36.1225,36.0626,36.0893,104000.0
2010-10-06 10:20:00,54.21,54.23,54.13,54.17,62900.0,36.0893,36.1026,36.036,36.0626,62900.0
2010-10-06 10:25:00,54.18,54.29,54.13,54.25,69500.0,36.0693,36.1425,36.036,36.1159,69500.0
2010-10-06 10:30:00,54.24,54.29,54.17,54.18,52600.0,36.1092,36.1425,36.0626,36.0693,52600.0
2010-10-06 10:35:00,54.18,54.18,54.11,54.16,34700.0,36.0693,36.0693,36.0227,36.056,34700.0
2010-10-06 10:40:00,54.16,54.24,54.15,54.22,34000.0,36.056,36.1092,36.0493,36.0959,34000.0
2010-10-06 10:45:00,54.23,54.25,54.17,54.18,24600.0,36.1026,36.1159,36.0626,36.0693,24600.0
2010-10-06 10:50:00,54.18,54.18,54.12,54.16,40400.0,36.0693,36.0693,36.0293,36.056,40400.0
2010-10-06 10:55:00,54.16,54.22,54.14,54.18,55100.0,36.056,36.0959,36.0427,36.0693,55100.0
2010-10-06 11:00:00,54.2,54.21,54.07,54.07,37200.0,36.0826,36.0893,35.9961,35.9961,37200.0
2010-10-06 11:05:00,54.07,54.22,54.05,54.2,107400.0,35.9961,36.0959,35.9827,36.0826,107400.0
2010-10-06 11:10:00,54.19,54.22,54.15,54.19,40000.0,36.0759,36.0959,36.0493,36.0759,40000.0
2010-10-06 11:15:00,54.18,54.19,54.13,54.14,36500.0,36.0693,36.0759,36.036,36.0427,36500.0
2010-10-06 11:20:00,54.15,54.21,54.14,54.18,59600.0,36.0493,36.0893,36.0427,36.0693,59600.0
2010-10-06 11:25:00,54.18,54.22,54.17,54.21,45500.0,36.0693,36.0959,36.0626,36.0893,45500.0
2010-10-06 11:30:00,54.21,54.23,54.2,54.23,46000.0,36.0893,36.1026,36.0826,36.1026,46000.0
2010-10-06 11:35:00,54.24,54.24,54.16,54.17,37000.0,36.1092,36.1092,36.056,36.0626,37000.0
2010-10-06 11:40:00,54.16,54.17,54.03,54.04,52100.0,36.056,36.0626,35.9694,35.9761,52100.0
2010-10-06 11:45:00,54.04,54.05,54.0,54.03,104200.0,35.9761,35.9827,35.9495,35.9694,104200.0
2010-10-06 11:50:00,54.03,54.05,54.01,54.04,85500.0,35.9694,35.9827,35.9561,35.9761,85500.0
2010-10-06 11:55:00,54.04,54.05,54.0,54.0,33000.0,35.9761,35.9827,35.9495,35.9495,33000.0
2010-10-06 12:00:00,54.01,54.02,53.99,54.0,59900.0,35.9561,35.9628,35.9428,35.9495,59900.0
2010-10-06 12:05:00,54.01,54.01,53.97,53.98,45400.0,35.9561,35.9561,35.9295,35.9361,45400.0
2010-10-06 12:10:00,53.99,54.01,53.96,53.96,41400.0,35.9428,35.9561,35.9228,35.9228,41400.0
2010-10-06 12:15:00,53.96,53.96,53.93,53.93,26400.0,35.9228,35.9228,35.9029,35.9029,26400.0
2010-10-06 12:20:00,53.94,53.97,53.92,53.92,48300.0,35.9095,35.9295,35.8962,35.8962,48300.0
2010-10-06 12:25:00,53.92,53.92,53.85,53.87,46400.0,35.8962,35.8962,35.8496,35.8629,46400.0
2010-10-06 12:30:00,53.87,53.87,53.84,53.84,59500.0,35.8629,35.8629,35.8429,35.8429,59500.0
2010-10-06 12:35:00,53.85,53.9,53.84,53.88,32100.0,35.8496,35.8829,35.8429,35.8696,32100.0
2010-10-06 12:40:00,53.88,53.95,53.85,53.92,31600.0,35.8696,35.9162,35.8496,35.8962,31600.0
2010-10-06 12:45:00,53.92,53.94,53.9,53.91,9700.0,35.8962,35.9095,35.8829,35.8895,9700.0
2010-10-06 12:50:00,53.91,53.91,53.85,53.86,29900.0,35.8895,35.8895,35.8496,35.8563,29900.0
2010-10-06 12:55:00,53.86,53.87,53.82,53.86,43600.0,35.8563,35.8629,35.8296,35.8563,43600.0
2010-10-06 13:00:00,53.85,53.85,53.79,53.84,31900.0,35.8496,35.8496,35.8096,35.8429,31900.0
2010-10-06 13:05:00,53.84,53.86,53.79,53.8,46300.0,35.8429,35.8563,35.8096,35.8163,46300.0
2010-10-06 13:10:00,53.81,53.85,53.79,53.83,35700.0,35.823,35.8496,35.8096,35.8363,35700.0
2010-10-06 13:15:00,53.84,53.95,53.84,53.88,91700.0,35.8429,35.9162,35.8429,35.8696,91700.0
2010-10-06 13:20:00,53.87,53.91,53.87,53.9,39300.0,35.8629,35.8895,35.8629,35.8829,39300.0
2010-10-06 13:25:00,53.91,53.94,53.89,53.92,23400.0,35.8895,35.9095,35.8762,35.8962,23400.0
2010-10-06 13:30:00,53.92,53.92,53.86,53.86,23800.0,35.8962,35.8962,35.8563,35.8563,23800.0
2010-10-06 13:35:00,53.87,53.91,53.86,53.91,51400.0,35.8629,35.8895,35.8563,35.8895,51400.0
2010-10-06 13:40:00,53.92,53.95,53.88,53.9,25400.0,35.8962,35.9162,35.8696,35.8829,25400.0
2010-10-06 13:45:00,53.9,53.91,53.87,53.89,26400.0,35.8829,35.8895,35.8629,35.8762,26400.0
2010-10-06 13:50:00,53.89,53.89,53.83,53.84,30100.0,35.8762,35.8762,35.8363,35.8429,30100.0
2010-10-06 13:55:00,53.83,53.86,53.78,53.84,74400.0,35.8363,35.8563,35.803,35.8429,74400.0
2010-10-06 14:00:00,53.84,53.87,53.81,53.86,94100.0,35.8429,35.8629,35.823,35.8563,94100.0
2010-10-06 14:05:00,53.86,53.96,53.86,53.9,81700.0,35.8563,35.9228,35.8563,35.8829,81700.0
2010-10-06 14:10:00,53.9,53.92,53.87,53.9,36000.0,35.8829,35.8962,35.8629,35.8829,36000.0
2010-10-06 14:15:00,53.9,53.91,53.87,53.89,37100.0,35.8829,35.8895,35.8629,35.8762,37100.0
2010-10-06 14:20:00,53.9,53.93,53.86,53.91,45400.0,35.8829,35.9029,35.8563,35.8895,45400.0
2010-10-06 14:25:00,53.92,53.93,53.9,53.9,40700.0,35.8962,35.9029,35.8829,35.8829,40700.0
2010-10-06 14:30:00,53.91,53.91,53.87,53.9,132200.0,35.8895,35.8895,35.8629,35.8829,132200.0
2010-10-06 14:35:00,53.9,53.9,53.87,53.88,223600.0,35.8829,35.8829,35.8629,35.8696,223600.0
2010-10-06 14:40:00,53.89,53.9,53.87,53.89,64400.0,35.8762,35.8829,35.8629,35.8762,64400.0
2010-10-06 14:45:00,53.9,53.9,53.86,53.89,71300.0,35.8829,35.8829,35.8563,35.8762,71300.0
2010-10-06 14:50:00,53.89,53.95,53.88,53.92,206300.0,35.8762,35.9162,35.8696,35.8962,206300.0
2010-10-06 14:55:00,53.92,53.93,53.89,53.91,81200.0,35.8962,35.9029,35.8762,35.8895,81200.0
2010-10-06 15:00:00,53.91,53.93,53.88,53.89,53600.0,35.8895,35.9029,35.8696,35.8762,53600.0
2010-10-06 15:05:00,53.9,53.91,53.86,53.87,60000.0,35.8829,35.8895,35.8563,35.8629,60000.0
2010-10-06 15:10:00,53.87,53.89,53.84,53.87,82400.0,35.8629,35.8762,35.8429,35.8629,82400.0
2010-10-06 15:15:00,53.86,53.89,53.83,53.83,51500.0,35.8563,35.8762,35.8363,35.8363,51500.0
2010-10-06 15:20:00,53.84,53.9,53.83,53.85,76700.0,35.8429,35.8829,35.8363,35.8496,76700.0
2010-10-06 15:25:00,53.84,53.87,53.81,53.83,154800.0,35.8429,35.8629,35.823,35.8363,154800.0
2010-10-06 15:30:00,53.83,53.86,53.82,53.85,138900.0,35.8363,35.8563,35.8296,35.8496,138900.0
2010-10-06 15:35:00,53.86,53.92,53.84,53.91,162600.0,35.8563,35.8962,35.8429,35.8895,162600.0
2010-10-06 15:40:00,53.92,53.92,53.87,53.91,336700.0,35.8962,35.8962,35.8629,35.8895,336700.0
2010-10-06 15:45:00,53.91,53.97,53.9,53.97,98100.0,35.8895,35.9295,35.8829,35.9295,98100.0
2010-10-06 15:50:00,53.97,54.01,53.95,53.97,163800.0,35.9295,35.9561,35.9162,35.9295,163800.0
2010-10-06 15:55:00,53.97,54.07,53.96,54.07,227800.0,35.9295,35.9961,35.9228,35.9961,227800.0
2010-10-07 09:30:00,54.11,54.11,53.59,53.85,335900.0,36.0227,36.0227,35.6765,35.8496,335900.0
2010-10-07 09:35:00,53.85,53.94,53.75,53.76,244200.0,35.8496,35.9095,35.783,35.7897,244200.0
2010-10-07 09:40:00,53.76,54.14,53.73,54.14,162900.0,35.7897,36.0427,35.7697,36.0427,162900.0
2010-10-07 09:45:00,54.11,54.3,54.04,54.17,288200.0,36.0227,36.1492,35.9761,36.0626,288200.0
2010-10-07 09:50:00,54.18,54.52,54.16,54.36,221300.0,36.0693,36.2956,36.056,36.1891,221300.0
2010-10-07 09:55:00,54.33,54.47,54.3,54.39,139500.0,36.1691,36.2623,36.1492,36.2091,139500.0
2010-10-07 10:00:00,54.38,54.55,54.37,54.45,145000.0,36.2024,36.3156,36.1958,36.249,145000.0
2010-10-07 10:05:00,54.45,54.6,54.44,54.45,118500.0,36.249,36.3489,36.2424,36.249,118500.0
2010-10-07 10:10:00,54.45,54.51,54.39,54.41,218800.0,36.249,36.289,36.2091,36.2224,218800.0
2010-10-07 10:15:00,54.41,54.55,54.39,54.49,147200.0,36.2224,36.3156,36.2091,36.2757,147200.0
2010-10-07 10:20:00,54.49,54.51,54.43,54.5,159300.0,36.2757,36.289,36.2357,36.2823,159300.0
2010-10-07 10:25:00,54.49,54.54,54.48,54.5,121400.0,36.2757,36.3089,36.269,36.2823,121400.0
2010-10-07 10:30:00,54.5,54.52,54.43,54.43,154700.0,36.2823,36.2956,36.2357,36.2357,154700.0
2010-10-07 10:35:00,54.44,54.45,54.34,54.36,64900.0,36.2424,36.249,36.1758,36.1891,64900.0
2010-10-07 10:40:00,54.36,54.36,54.21,54.24,60000.0,36.1891,36.1891,36.0893,36.1092,60000.0
2010-10-07 10:45:00,54.25,54.26,54.18,54.2,27500.0,36.1159,36.1225,36.0693,36.0826,27500.0
2010-10-07 10:50:00,54.2,54.22,54.12,54.15,49800.0,36.0826,36.0959,36.0293,36.0493,49800.0
2010-10-07 10:55:00,54.15,54.18,53.99,54.0,93900.0,36.0493,36.0693,35.9428,35.9495,93900.0
2010-10-07 11:00:00,54.0,54.15,54.0,54.11,126900.0,35.9495,36.0493,35.9495,36.0227,126900.0
2010-10-07 11:05:00,54.11,54.18,54.08,54.18,55300.0,36.0227,36.0693,36.0027,36.0693,55300.0
2010-10-07 11:10:00,54.18,54.26,54.16,54.26,97200.0,36.0693,36.1225,36.056,36.1225,97200.0
2010-10-07 11:15:00,54.26,54.41,54.26,54.28,108700.0,36.1225,36.2224,36.1225,36.1359,108700.0
2010-10-07 11:20:00,54.28,54.4,54.27,54.34,101400.0,36.1359,36.2157,36.1292,36.1758,101400.0
2010-10-07 11:25:00,54.33,54.37,54.3,54.36,45800.0,36.1691,36.1958,36.1492,36.1891,45800.0
2010-10-07 11:30:00,54.35,54.39,54.23,54.23,84400.0,36.1825,36.2091,36.1026,36.1026,84400.0
2010-10-07 11:35:00,54.23,54.23,54.14,54.14,83700.0,36.1026,36.1026,36.0427,36.0427,83700.0
2010-10-07 11:40:00,54.14,54.17,54.07,54.11,168700.0,36.0427,36.0626,35.9961,36.0227,168700.0
2010-10-07 11:45:00,54.1,54.13,53.96,53.99,90300.0,36.016,36.036,35.9228,35.9428,90300.0
2010-10-07 11:50:00,53.99,54.08,53.98,54.07,92900.0,35.9428,36.0027,35.9361,35.9961,92900.0
2010-10-07 11:55:00,54.07,54.08,53.99,54.01,98000.0,35.9961,36.0027,35.9428,35.9561,98000.0
2010-10-07 12:00:00,54.01,54.03,53.98,53.99,25600.0,35.9561,35.9694,35.9361,35.9428,25600.0
2010-10-07 12:05:00,53.99,54.02,53.95,53.97,38000.0,35.9428,35.9628,35.9162,35.9295,38000.0
2010-10-07 12:10:00,53.97,53.99,53.94,53.95,65600.0,35.9295,35.9428,35.9095,35.9162,65600.0
2010-10-07 12:15:00,53.95,53.96,53.9,53.9,77900.0,35.9162,35.9228,35.8829,35.8829,77900.0
2010-10-07 12:20:00,53.9,53.97,53.88,53.9,62100.0,35.8829,35.9295,35.8696,35.8829,62100.0
2010-10-07 12:25:00,53.9,53.92,53.77,53.79,98400.0,35.8829,35.8962,35.7963,35.8096,98400.0
2010-10-07 12:30:00,53.78,53.84,53.75,53.8,117500.0,35.803,35.8429,35.783,35.8163,117500.0
2010-10-07 12:35:00,53.8,53.82,53.74,53.8,192500.0,35.8163,35.8296,35.7764,35.8163,192500.0
2010-10-07 12:40:00,53.79,53.81,53.77,53.8,62100.0,35.8096,35.823,35.7963,35.8163,62100.0
2010-10-07 12:45:00,53.8,53.86,53.79,53.86,63900.0,35.8163,35.8563,35.8096,35.8563,63900.0
2010-10-07 12:50:00,53.85,53.86,53.79,53.8,71300.0,35.8496,35.8563,35.8096,35.8163,71300.0
2010-10-07 12:55:00,53.8,53.84,53.79,53.83,31100.0,35.8163,35.8429,35.8096,35.8363,31100.0
2010-10-07 13:00:00,53.84,53.85,53.81,53.81,40100.0,35.8429,35.8496,35.823,35.823,40100.0
2010-10-07 13:05:00,53.81,53.88,53.81,53.87,100600.0,35.823,35.8696,35.823,35.8629,100600.0
2010-10-07 13:10:00,53.86,53.9,53.84,53.86,76200.0,35.8563,35.8829,35.8429,35.8563,76200.0
2010-10-07 13:15:00,53.86,53.88,53.84,53.85,58700.0,35.8563,35.8696,35.8429,35.8496,58700.0
2010-10-07 13:20:00,53.86,53.92,53.85,53.92,50400.0,35.8563,35.8962,35.8496,35.8962,50400.0
2010-10-07 13:25:00,53.91,53.96,53.9,53.96,34000.0,35.8895,35.9228,35.8829,35.9228,34000.0
2010-10-07 13:30:00,53.96,54.02,53.96,53.98,27200.0,35.9228,35.9628,35.9228,35.9361,27200.0
2010-10-07 13:35:00,53.97,53.97,53.89,53.96,31600.0,35.9295,35.9295,35.8762,35.9228,31600.0
2010-10-07 13:40:00,53.96,53.98,53.94,53.97,20400.0,35.9228,35.9361,35.9095,35.9295,20400.0
2010-10-07 13:45:00,53.96,53.98,53.93,53.95,26600.0,35.9228,35.9361,35.9029,35.9162,26600.0
2010-10-07 13:50:00,53.95,53.98,53.92,53.95,9500.0,35.9162,35.9361,35.8962,35.9162,9500.0
2010-10-07 13:55:00,53.96,54.06,53.96,54.01,44100.0,35.9228,35.9894,35.9228,35.9561,44100.0
2010-10-07 14:00:00,54.01,54.08,53.95,54.04,62700.0,35.9561,36.0027,35.9162,35.9761,62700.0
2010-10-07 14:05:00,54.04,54.12,54.02,54.09,48600.0,35.9761,36.0293,35.9628,36.0094,48600.0
2010-10-07 14:10:00,54.09,54.17,54.09,54.15,36100.0,36.0094,36.0626,36.0094,36.0493,36100.0
2010-10-07 14:15:00,54.16,54.18,54.08,54.12,47800.0,36.056,36.0693,36.0027,36.0293,47800.0
2010-10-07 14:20:00,54.12,54.19,54.1,54.16,68500.0,36.0293,36.0759,36.016,36.056,68500.0
2010-10-07 14:25:00,54.16,54.17,54.13,54.16,23300.0,36.056,36.0626,36.036,36.056,23300.0
2010-10-07 14:30:00,54.15,54.18,54.14,54.15,65300.0,36.0493,36.0693,36.0427,36.0493,65300.0
2010-10-07 14:35:00,54.15,54.18,54.13,54.13,31000.0,36.0493,36.0693,36.036,36.036,31000.0
2010-10-07 14:40:00,54.14,54.17,54.12,54.14,34400.0,36.0427,36.0626,36.0293,36.0427,34400.0
2010-10-07 14:45:00,54.14,54.15,54.07,54.1,43900.0,36.0427,36.0493,35.9961,36.016,43900.0
2010-10-07 14:50:00,54.1,54.13,54.06,54.08,45900.0,36.016,36.036,35.9894,36.0027,45900.0
2010-10-07 14:55:00,54.09,54.16,54.07,54.16,39400.0,36.0094,36.056,35.9961,36.056,39400.0
2010-10-07 15:00:00,54.17,54.19,54.12,54.14,47500.0,36.0626,36.0759,36.0293,36.0427,47500.0
2010-10-07 15:05:00,54.14,54.19,54.12,54.15,46200.0,36.0427,36.0759,36.0293,36.0493,46200.0
2010-10-07 15:10:00,54.16,54.19,54.14,54.16,47100.0,36.056,36.0759,36.0427,36.056,47100.0
2010-10-07 15:15:00,54.17,54.22,54.15,54.17,30900.0,36.0626,36.0959,36.0493,36.0626,30900.0
2010-10-07 15:20:00,54.17,54.23,54.15,54.2,55800.0,36.0626,36.1026,36.0493,36.0826,55800.0
2010-10-07 15:25:00,54.19,54.19,54.14,54.16,41700.0,36.0759,36.0759,36.0427,36.056,41700.0
2010-10-07 15:30:00,54.16,54.18,54.13,54.16,58600.0,36.056,36.0693,36.036,36.056,58600.0
2010-10-07 15:35:00,54.16,54.23,54.16,54.23,59000.0,36.056,36.1026,36.056,36.1026,59000.0
2010-10-07 15:40:00,54.23,54.26,54.22,54.24,93700.0,36.1026,36.1225,36.0959,36.1092,93700.0
2010-10-07 15:45:00,54.25,54.27,54.19,54.24,108000.0,36.1159,36.1292,36.0759,36.1092,108000.0
2010-10-07 15:50:00,54.23,54.28,54.23,54.28,171100.0,36.1026,36.1359,36.1026,36.1359,171100.0
2010-10-07 15:55:00,54.27,54.32,54.24,54.32,179100.0,36.1292,36.1625,36.1092,36.1625,179100.0
2010-10-08 09:30:00,54.4,54.41,54.19,54.4,88600.0,36.2157,36.2224,36.0759,36.2157,88600.0
2010-10-08 09:35:00,54.41,54.62,54.38,54.54,103000.0,36.2224,36.3622,36.2024,36.3089,103000.0
2010-10-08 09:40:00,54.54,54.58,54.4,54.41,118000.0,36.3089,36.3356,36.2157,36.2224,118000.0
2010-10-08 09:45:00,54.41,54.41,54.33,54.4,89600.0,36.2224,36.2224,36.1691,36.2157,89600.0
2010-10-08 09:50:00,54.4,54.67,54.4,54.6,141700.0,36.2157,36.3955,36.2157,36.3489,141700.0
2010-10-08 09:55:00,54.6,54.65,54.52,54.58,127800.0,36.3489,36.3822,36.2956,36.3356,127800.0
2010-10-08 10:00:00,54.57,54.57,54.39,54.4,60100.0,36.3289,36.3289,36.2091,36.2157,60100.0
2010-10-08 10:05:00,54.41,54.5,54.26,54.28,62300.0,36.2224,36.2823,36.1225,36.1359,62300.0
2010-10-08 10:10:00,54.28,54.37,54.24,54.37,54200.0,36.1359,36.1958,36.1092,36.1958,54200.0
2010-10-08 10:15:00,54.36,54.41,54.3,54.35,63300.0,36.1891,36.2224,36.1492,36.1825,63300.0
2010-10-08 10:20:00,54.34,54.36,54.24,54.26,50600.0,36.1758,36.1891,36.1092,36.1225,50600.0
2010-10-08 10:25:00,54.26,54.3,54.06,54.06,120400.0,36.1225,36.1492,35.9894,35.9894,120400.0
2010-10-08 10:30:00,54.07,54.12,53.98,54.08,120900.0,35.9961,36.0293,35.9361,36.0027,120900.0
2010-10-08 10:35:00,54.07,54.12,53.97,54.09,111000.0,35.9961,36.0293,35.9295,36.0094,111000.0
2010-10-08 10:40:00,54.09,54.14,53.99,54.03,212600.0,36.0094,36.0427,35.9428,35.9694,212600.0
2010-10-08 10:45:00,54.03,54.07,53.92,53.94,88000.0,35.9694,35.9961,35.8962,35.9095,88000.0
2010-10-08 10:50:00,53.94,54.06,53.92,54.05,33000.0,35.9095,35.9894,35.8962,35.9827,33000.0
2010-10-08 10:55:00,54.06,54.22,54.06,54.19,86900.0,35.9894,36.0959,35.9894,36.0759,86900.0
2010-10-08 11:00:00,54.2,54.26,54.19,54.21,64300.0,36.0826,36.1225,36.0759,36.0893,64300.0
2010-10-08 11:05:00,54.21,54.24,54.21,54.24,48000.0,36.0893,36.1092,36.0893,36.1092,48000.0
2010-10-08 11:10:00,54.24,54.25,54.18,54.19,62300.0,36.1092,36.1159,36.0693,36.0759,62300.0
2010-10-08 11:15:00,54.2,54.28,54.19,54.24,47800.0,36.0826,36.1359,36.0759,36.1092,47800.0
2010-10-08 11:20:00,54.25,54.32,54.24,54.31,46400.0,36.1159,36.1625,36.1092,36.1558,46400.0
2010-10-08 11:25:00,54.32,54.36,54.27,54.27,33600.0,36.1625,36.1891,36.1292,36.1292,33600.0
2010-10-08 11:30:00,54.27,54.4,54.27,54.31,114600.0,36.1292,36.2157,36.1292,36.1558,114600.0
2010-10-08 11:35:00,54.31,54.31,54.26,54.27,53100.0,36.1558,36.1558,36.1225,36.1292,53100.0
2010-10-08 11:40:00,54.27,54.32,54.26,54.3,64000.0,36.1292,36.1625,36.1225,36.1492,64000.0
2010-10-08 11:45:00,54.29,54.32,54.28,54.28,39000.0,36.1425,36.1625,36.1359,36.1359,39000.0
2010-10-08 11:50:00,54.3,54.33,54.27,54.28,37900.0,36.1492,36.1691,36.1292,36.1359,37900.0
2010-10-08 11:55:00,54.28,54.33,54.26,54.3,54200.0,36.1359,36.1691,36.1225,36.1492,54200.0
2010-10-08 12:00:00,54.3,54.31,54.15,54.15,100200.0,36.1492,36.1558,36.0493,36.0493,100200.0
2010-10-08 12:05:00,54.15,54.15,54.07,54.08,139400.0,36.0493,36.0493,35.9961,36.0027,139400.0
2010-10-08 12:10:00,54.08,54.1,54.07,54.1,53900.0,36.0027,36.016,35.9961,36.016,53900.0
2010-10-08 12:15:00,54.1,54.1,54.0,54.01,72800.0,36.016,36.016,35.9495,35.9561,72800.0
2010-10-08 12:20:00,54.02,54.06,54.0,54.06,56400.0,35.9628,35.9894,35.9495,35.9894,56400.0
2010-10-08 12:25:00,54.05,54.1,54.05,54.1,42700.0,35.9827,36.016,35.9827,36.016,42700.0
2010-10-08 12:30:00,54.1,54.16,54.09,54.15,77900.0,36.016,36.056,36.0094,36.0493,77900.0
2010-10-08 12:35:00,54.15,54.16,54.12,54.13,94200.0,36.0493,36.056,36.0293,36.036,94200.0
2010-10-08 12:40:00,54.13,54.2,54.12,54.18,72900.0,36.036,36.0826,36.0293,36.0693,72900.0
2010-10-08 12:45:00,54.18,54.2,54.15,54.17,48200.0,36.0693,36.0826,36.0493,36.0626,48200.0
2010-10-08 12:50:00,54.16,54.18,54.13,54.15,27700.0,36.056,36.0693,36.036,36.0493,27700.0
2010-10-08 12:55:00,54.15,54.31,54.15,54.31,215800.0,36.0493,36.1558,36.0493,36.1558,215800.0
2010-10-08 13:00:00,54.31,54.46,54.31,54.45,141400.0,36.1558,36.2557,36.1558,36.249,141400.0
2010-10-08 13:05:00,54.45,54.51,54.45,54.49,76400.0,36.249,36.289,36.249,36.2757,76400.0
2010-10-08 13:10:00,54.49,54.53,54.45,54.5,53400.0,36.2757,36.3023,36.249,36.2823,53400.0
2010-10-08 13:15:00,54.5,54.53,54.46,54.5,33700.0,36.2823,36.3023,36.2557,36.2823,33700.0
2010-10-08 13:20:00,54.49,54.5,54.41,54.42,51400.0,36.2757,36.2823,36.2224,36.2291,51400.0
2010-10-08 13:25:00,54.41,54.42,54.32,54.33,85600.0,36.2224,36.2291,36.1625,36.1691,85600.0
2010-10-08 13:30:00,54.33,54.35,54.31,54.34,45400.0,36.1691,36.1825,36.1558,36.1758,45400.0
2010-10-08 13:35:00,54.34,54.35,54.3,54.31,47000.0,36.1758,36.1825,36.1492,36.1558,47000.0
2010-10-08 13:40:00,54.29,54.3,54.24,54.28,58900.0,36.1425,36.1492,36.1092,36.1359,58900.0
2010-10-08 13:45:00,54.29,54.29,54.27,54.28,73300.0,36.1425,36.1425,36.1292,36.1359,73300.0
2010-10-08 13:50:00,54.28,54.3,54.26,54.26,91400.0,36.1359,36.1492,36.1225,36.1225,91400.0
2010-10-08 13:55:00,54.27,54.27,54.19,54.2,84100.0,36.1292,36.1292,36.0759,36.0826,84100.0
2010-10-08 14:00:00,54.2,54.21,54.1,54.1,91600.0,36.0826,36.0893,36.016,36.016,91600.0
2010-10-08 14:05:00,54.1,54.12,54.04,54.06,91600.0,36.016,36.0293,35.9761,35.9894,91600.0
2010-10-08 14:10:00,54.07,54.13,54.06,54.08,75600.0,35.9961,36.036,35.9894,36.0027,75600.0
2010-10-08 14:15:00,54.08,54.11,54.04,54.06,65100.0,36.0027,36.0227,35.9761,35.9894,65100.0
2010-10-08 14:20:00,54.05,54.09,54.0,54.04,77300.0,35.9827,36.0094,35.9495,35.9761,77300.0
2010-10-08 14:25:00,54.04,54.09,54.02,54.05,48300.0,35.9761,36.0094,35.9628,35.9827,48300.0
2010-10-08 14:30:00,54.06,54.16,54.05,54.13,41200.0,35.9894,36.056,35.9827,36.036,41200.0
2010-10-08 14:35:00,54.13,54.19,54.13,54.19,17800.0,36.036,36.0759,36.036,36.0759,17800.0
2010-10-08 14:40:00,54.19,54.25,54.18,54.24,35300.0,36.0759,36.1159,36.0693,36.1092,35300.0
2010-10-08 14:45:00,54.24,54.3,54.23,54.25,56300.0,36.1092,36.1492,36.1026,36.1159,56300.0
2010-10-08 14:50:00,54.26,54.29,54.25,54.26,48800.0,36.1225,36.1425,36.1159,36.1225,48800.0
2010-10-08 14:55:00,54.26,54.29,54.23,54.26,56200.0,36.1225,36.1425,36.1026,36.1225,56200.0
2010-10-08 15:00:00,54.26,54.29,54.24,54.27,48200.0,36.1225,36.1425,36.1092,36.1292,48200.0
2010-10-08 15:05:00,54.27,54.33,54.26,54.33,34300.0,36.1292,36.1691,36.1225,36.1691,34300.0
2010-10-08 15:10:00,54.33,54.4,54.32,54.33,74000.0,36.1691,36.2157,36.1625,36.1691,74000.0
2010-10-08 15:15:00,54.34,54.35,54.33,54.34,34600.0,36.1758,36.1825,36.1691,36.1758,34600.0
2010-10-08 15:20:00,54.34,54.35,54.29,54.32,42000.0,36.1758,36.1825,36.1425,36.1625,42000.0
2010-10-08 15:25:00,54.32,54.34,54.26,54.27,37600.0,36.1625,36.1758,36.1225,36.1292,37600.0
2010-10-08 15:30:00,54.26,54.35,54.26,54.34,70600.0,36.1225,36.1825,36.1225,36.1758,70600.0
2010-10-08 15:35:00,54.35,54.37,54.31,54.32,56200.0,36.1825,36.1958,36.1558,36.1625,56200.0
2010-10-08 15:40:00,54.31,54.4,54.3,54.36,91300.0,36.1558,36.2157,36.1492,36.1891,91300.0
2010-10-08 15:45:00,54.35,54.35,54.22,54.25,179600.0,36.1825,36.1825,36.0959,36.1159,179600.0
2010-10-08 15:50:00,54.25,54.27,54.23,54.23,112200.0,36.1159,36.1292,36.1026,36.1026,112200.0
2010-10-08 15:55:00,54.24,54.28,54.11,54.17,408600.0,36.1092,36.1359,36.0227,36.0626,408600.0
2010-10-11 09:30:00,54.3,54.4,54.24,54.32,63300.0,36.1492,36.2157,36.1092,36.1625,63300.0
2010-10-11 09:35:00,54.33,54.46,54.31,54.39,54200.0,36.1691,36.2557,36.1558,36.2091,54200.0
2010-10-11 09:40:00,54.39,54.53,54.38,54.48,118600.0,36.2091,36.3023,36.2024,36.269,118600.0
2010-10-11 09:45:00,54.48,54.52,54.33,54.35,88300.0,36.269,36.2956,36.1691,36.1825,88300.0
2010-10-11 09:50:00,54.34,54.42,54.3,54.37,120900.0,36.1758,36.2291,36.1492,36.1958,120900.0
2010-10-11 09:55:00,54.36,54.48,54.36,54.46,68900.0,36.1891,36.269,36.1891,36.2557,68900.0
2010-10-11 10:00:00,54.46,54.6,54.46,54.54,105900.0,36.2557,36.3489,36.2557,36.3089,105900.0
2010-10-11 10:05:00,54.54,54.68,54.54,54.66,96800.0,36.3089,36.4022,36.3089,36.3888,96800.0
2010-10-11 10:10:00,54.66,54.67,54.57,54.64,99700.0,36.3888,36.3955,36.3289,36.3755,99700.0
2010-10-11 10:15:00,54.65,54.66,54.62,54.64,40000.0,36.3822,36.3888,36.3622,36.3755,40000.0
2010-10-11 10:20:00,54.64,54.71,54.64,54.69,37200.0,36.3755,36.4221,36.3755,36.4088,37200.0
2010-10-11 10:25:00,54.7,54.7,54.62,54.68,35700.0,36.4155,36.4155,36.3622,36.4022,35700.0
2010-10-11 10:30:00,54.68,54.75,54.66,54.75,50700.0,36.4022,36.4488,36.3888,36.4488,50700.0
2010-10-11 10:35:00,54.75,54.75,54.67,54.69,41300.0,36.4488,36.4488,36.3955,36.4088,41300.0
2010-10-11 10:40:00,54.68,54.74,54.6,54.61,25900.0,36.4022,36.4421,36.3489,36.3555,25900.0
2010-10-11 10:45:00,54.6,54.6,54.42,54.45,82000.0,36.3489,36.3489,36.2291,36.249,82000.0
2010-10-11 10:50:00,54.46,54.53,54.43,54.5,41600.0,36.2557,36.3023,36.2357,36.2823,41600.0
2010-10-11 10:55:00,54.5,54.57,54.49,54.56,23600.0,36.2823,36.3289,36.2757,36.3223,23600.0
2010-10-11 11:00:00,54.56,54.59,54.51,54.51,28200.0,36.3223,36.3422,36.289,36.289,28200.0
2010-10-11 11:05:00,54.52,54.52,54.43,54.45,21500.0,36.2956,36.2956,36.2357,36.249,21500.0
2010-10-11 11:10:00,54.45,54.51,54.43,54.49,26600.0,36.249,36.289,36.2357,36.2757,26600.0
2010-10-11 11:15:00,54.49,54.58,54.48,54.54,67300.0,36.2757,36.3356,36.269,36.3089,67300.0
2010-10-11 11:20:00,54.55,54.57,54.52,54.55,30900.0,36.3156,36.3289,36.2956,36.3156,30900.0
2010-10-11 11:25:00,54.56,54.64,54.56,54.63,21700.0,36.3223,36.3755,36.3223,36.3689,21700.0
2010-10-11 11:30:00,54.63,54.66,54.53,54.59,54200.0,36.3689,36.3888,36.3023,36.3422,54200.0
2010-10-11 11:35:00,54.6,54.72,54.59,54.72,40700.0,36.3489,36.4288,36.3422,36.4288,40700.0
2010-10-11 11:40:00,54.72,54.72,54.67,54.69,17900.0,36.4288,36.4288,36.3955,36.4088,17900.0
2010-10-11 11:45:00,54.69,54.74,54.67,54.74,18500.0,36.4088,36.4421,36.3955,36.4421,18500.0
2010-10-11 11:50:00,54.73,54.77,54.73,54.75,60400.0,36.4354,36.4621,36.4354,36.4488,60400.0
2010-10-11 11:55:00,54.74,54.76,54.69,54.76,72400.0,36.4421,36.4554,36.4088,36.4554,72400.0
2010-10-11 12:00:00,54.76,54.83,54.76,54.76,66300.0,36.4554,36.502,36.4554,36.4554,66300.0
2010-10-11 12:05:00,54.76,54.8,54.76,54.8,24900.0,36.4554,36.482,36.4554,36.482,24900.0
2010-10-11 12:10:00,54.8,54.83,54.77,54.81,43900.0,36.482,36.502,36.4621,36.4887,43900.0
2010-10-11 12:15:00,54.82,54.85,54.79,54.85,49700.0,36.4954,36.5153,36.4754,36.5153,49700.0
2010-10-11 12:20:00,54.85,54.97,54.85,54.97,123200.0,36.5153,36.5952,36.5153,36.5952,123200.0
2010-10-11 12:25:00,54.97,54.98,54.89,54.92,44100.0,36.5952,36.6019,36.542,36.5619,44100.0
2010-10-11 12:30:00,54.92,54.94,54.9,54.94,45100.0,36.5619,36.5752,36.5486,36.5752,45100.0
2010-10-11 12:35:00,54.94,55.0,54.94,54.97,71300.0,36.5752,36.6152,36.5752,36.5952,71300.0
2010-10-11 12:40:00,54.97,54.97,54.95,54.96,28300.0,36.5952,36.5952,36.5819,36.5886,28300.0
2010-10-11 12:45:00,54.96,54.98,54.92,54.92,65800.0,36.5886,36.6019,36.5619,36.5619,65800.0
2010-10-11 12:50:00,54.92,54.96,54.92,54.93,31800.0,36.5619,36.5886,36.5619,36.5686,31800.0
2010-10-11 12:55:00,54.94,54.94,54.91,54.92,12600.0,36.5752,36.5752,36.5553,36.5619,12600.0
2010-10-11 13:00:00,54.92,54.95,54.92,54.95,56400.0,36.5619,36.5819,36.5619,36.5819,56400.0
2010-10-11 13:05:00,54.94,54.95,54.92,54.93,11900.0,36.5752,36.5819,36.5619,36.5686,11900.0
2010-10-11 13:10:00,54.92,54.98,54.92,54.98,38800.0,36.5619,36.6019,36.5619,36.6019,38800.0
2010-10-11 13:15:00,54.98,54.98,54.93,54.93,22900.0,36.6019,36.6019,36.5686,36.5686,22900.0
2010-10-11 13:20:00,54.93,54.94,54.88,54.89,49800.0,36.5686,36.5752,36.5353,36.542,49800.0
2010-10-11 13:25:00,54.88,54.89,54.86,54.86,16200.0,36.5353,36.542,36.522,36.522,16200.0
2010-10-11 13:30:00,54.86,54.86,54.84,54.86,29500.0,36.522,36.522,36.5087,36.522,29500.0
2010-10-11 13:35:00,54.85,54.88,54.85,54.86,26200.0,36.5153,36.5353,36.5153,36.522,26200.0
2010-10-11 13:40:00,54.85,54.86,54.84,54.85,37100.0,36.5153,36.522,36.5087,36.5153,37100.0
2010-10-11 13:45:00,54.85,54.89,54.85,54.89,33600.0,36.5153,36.542,36.5153,36.542,33600.0
2010-10-11 13:50:00,54.9,54.93,54.88,54.92,22600.0,36.5486,36.5686,36.5353,36.5619,22600.0
2010-10-11 13:55:00,54.92,54.92,54.9,54.91,18300.0,36.5619,36.5619,36.5486,36.5553,18300.0
2010-10-11 14:00:00,54.91,54.91,54.87,54.88,41000.0,36.5553,36.5553,36.5286,36.5353,41000.0
2010-10-11 14:05:00,54.88,54.89,54.84,54.89,21600.0,36.5353,36.542,36.5087,36.542,21600.0
2010-10-11 14:10:00,54.89,54.89,54.85,54.88,23800.0,36.542,36.542,36.5153,36.5353,23800.0
2010-10-11 14:15:00,54.88,54.91,54.86,54.88,30000.0,36.5353,36.5553,36.522,36.5353,30000.0
2010-10-11 14:20:00,54.89,54.92,54.88,54.9,29300.0,36.542,36.5619,36.5353,36.5486,29300.0
2010-10-11 14:25:00,54.91,54.96,54.9,54.96,18800.0,36.5553,36.5886,36.5486,36.5886,18800.0
2010-10-11 14:30:00,54.96,54.96,54.91,54.91,49400.0,36.5886,36.5886,36.5553,36.5553,49400.0
2010-10-11 14:35:00,54.91,54.92,54.9,54.9,27800.0,36.5553,36.5619,36.5486,36.5486,27800.0
2010-10-11 14:40:00,54.91,54.91,54.9,54.9,24900.0,36.5553,36.5553,36.5486,36.5486,24900.0
2010-10-11 14:45:00,54.91,54.91,54.89,54.91,59200.0,36.5553,36.5553,36.542,36.5553,59200.0
2010-10-11 14:50:00,54.91,54.91,54.85,54.88,63300.0,36.5553,36.5553,36.5153,36.5353,63300.0
2010-10-11 14:55:00,54.88,54.9,54.88,54.89,38200.0,36.5353,36.5486,36.5353,36.542,38200.0
2010-10-11 15:00:00,54.9,54.9,54.85,54.86,40800.0,36.5486,36.5486,36.5153,36.522,40800.0
2010-10-11 15:05:00,54.85,54.86,54.84,54.85,59900.0,36.5153,36.522,36.5087,36.5153,59900.0
2010-10-11 15:10:00,54.86,54.88,54.82,54.86,101500.0,36.522,36.5353,36.4954,36.522,101500.0
2010-10-11 15:15:00,54.86,54.89,54.84,54.88,37300.0,36.522,36.542,36.5087,36.5353,37300.0
2010-10-11 15:20:00,54.88,54.95,54.88,54.94,101200.0,36.5353,36.5819,36.5353,36.5752,101200.0
2010-10-11 15:25:00,54.94,54.97,54.9,54.9,70800.0,36.5752,36.5952,36.5486,36.5486,70800.0
2010-10-11 15:30:00,54.9,54.9,54.81,54.82,140800.0,36.5486,36.5486,36.4887,36.4954,140800.0
2010-10-11 15:35:00,54.82,54.82,54.73,54.74,133400.0,36.4954,36.4954,36.4354,36.4421,133400.0
2010-10-11 15:40:00,54.74,54.82,54.71,54.82,144700.0,36.4421,36.4954,36.4221,36.4954,144700.0
2010-10-11 15:45:00,54.82,54.87,54.8,54.87,120500.0,36.4954,36.5286,36.482,36.5286,120500.0
2010-10-11 15:50:00,54.87,54.88,54.82,54.84,94500.0,36.5286,36.5353,36.4954,36.5087,94500.0
2010-10-11 15:55:00,54.83,54.86,54.8,54.84,193400.0,36.502,36.522,36.482,36.5087,193400.0
2010-10-12 09:30:00,54.87,54.89,54.52,54.59,121400.0,36.5286,36.542,36.2956,36.3422,121400.0
2010-10-12 09:35:00,54.58,54.76,54.55,54.74,127700.0,36.3356,36.4554,36.3156,36.4421,127700.0
2010-10-12 09:40:00,54.72,54.73,54.62,54.63,37600.0,36.4288,36.4354,36.3622,36.3689,37600.0
2010-10-12 09:45:00,54.63,54.74,54.58,54.59,88800.0,36.3689,36.4421,36.3356,36.3422,88800.0
2010-10-12 09:50:00,54.59,54.61,54.53,54.55,82800.0,36.3422,36.3555,36.3023,36.3156,82800.0
2010-10-12 09:55:00,54.56,54.63,54.47,54.58,137000.0,36.3223,36.3689,36.2623,36.3356,137000.0
2010-10-12 10:00:00,54.59,54.76,54.57,54.76,182500.0,36.3422,36.4554,36.3289,36.4554,182500.0
2010-10-12 10:05:00,54.76,54.76,54.63,54.7,109900.0,36.4554,36.4554,36.3689,36.4155,109900.0
2010-10-12 10:10:00,54.71,54.8,54.71,54.79,124500.0,36.4221,36.482,36.4221,36.4754,124500.0
2010-10-12 10:15:00,54.79,54.83,54.68,54.72,301100.0,36.4754,36.502,36.4022,36.4288,301100.0
2010-10-12 10:20:00,54.73,54.77,54.7,54.72,44000.0,36.4354,36.4621,36.4155,36.4288,44000.0
2010-10-12 10:25:00,54.73,54.76,54.7,54.74,54700.0,36.4354,36.4554,36.4155,36.4421,54700.0
2010-10-12 10:30:00,54.73,54.8,54.73,54.8,84100.0,36.4354,36.482,36.4354,36.482,84100.0
2010-10-12 10:35:00,54.79,54.8,54.73,54.73,25600.0,36.4754,36.482,36.4354,36.4354,25600.0
2010-10-12 10:40:00,54.73,54.8,54.72,54.75,82700.0,36.4354,36.482,36.4288,36.4488,82700.0
2010-10-12 10:45:00,54.75,54.8,54.75,54.79,77400.0,36.4488,36.482,36.4488,36.4754,77400.0
2010-10-12 10:50:00,54.79,54.82,54.73,54.74,119400.0,36.4754,36.4954,36.4354,36.4421,119400.0
2010-10-12 10:55:00,54.75,54.78,54.71,54.74,76900.0,36.4488,36.4687,36.4221,36.4421,76900.0
2010-10-12 11:00:00,54.75,54.77,54.72,54.76,172300.0,36.4488,36.4621,36.4288,36.4554,172300.0
2010-10-12 11:05:00,54.77,54.91,54.77,54.87,97700.0,36.4621,36.5553,36.4621,36.5286,97700.0
2010-10-12 11:10:00,54.86,54.87,54.75,54.77,42100.0,36.522,36.5286,36.4488,36.4621,42100.0
2010-10-12 11:15:00,54.77,54.84,54.77,54.8,26900.0,36.4621,36.5087,36.4621,36.482,26900.0
2010-10-12 11:20:00,54.81,54.81,54.77,54.81,30900.0,36.4887,36.4887,36.4621,36.4887,30900.0
2010-10-12 11:25:00,54.81,54.83,54.79,54.8,34800.0,36.4887,36.502,36.4754,36.482,34800.0
2010-10-12 11:30:00,54.8,54.81,54.75,54.76,47000.0,36.482,36.4887,36.4488,36.4554,47000.0
2010-10-12 11:35:00,54.76,54.79,54.76,54.76,26500.0,36.4554,36.4754,36.4554,36.4554,26500.0
2010-10-12 11:40:00,54.76,54.77,54.67,54.67,31900.0,36.4554,36.4621,36.3955,36.3955,31900.0
2010-10-12 11:45:00,54.68,54.69,54.65,54.65,38500.0,36.4022,36.4088,36.3822,36.3822,38500.0
2010-10-12 11:50:00,54.65,54.69,54.62,54.69,72100.0,36.3822,36.4088,36.3622,36.4088,72100.0
2010-10-12 11:55:00,54.69,54.71,54.68,54.68,27000.0,36.4088,36.4221,36.4022,36.4022,27000.0
2010-10-12 12:00:00,54.69,54.71,54.63,54.64,50500.0,36.4088,36.4221,36.3689,36.3755,50500.0
2010-10-12 12:05:00,54.65,54.67,54.64,54.65,33100.0,36.3822,36.3955,36.3755,36.3822,33100.0
2010-10-12 12:10:00,54.64,54.72,54.63,54.72,29000.0,36.3755,36.4288,36.3689,36.4288,29000.0
2010-10-12 12:15:00,54.71,54.72,54.69,54.71,18900.0,36.4221,36.4288,36.4088,36.4221,18900.0
2010-10-12 12:20:00,54.71,54.73,54.59,54.6,78000.0,36.4221,36.4354,36.3422,36.3489,78000.0
2010-10-12 12:25:00,54.6,54.6,54.56,54.56,31600.0,36.3489,36.3489,36.3223,36.3223,31600.0
2010-10-12 12:30:00,54.56,54.6,54.55,54.59,41100.0,36.3223,36.3489,36.3156,36.3422,41100.0
2010-10-12 12:35:00,54.6,54.6,54.53,54.53,29100.0,36.3489,36.3489,36.3023,36.3023,29100.0
2010-10-12 12:40:00,54.54,54.54,54.48,54.48,31300.0,36.3089,36.3089,36.269,36.269,31300.0
2010-10-12 12:45:00,54.48,54.51,54.47,54.5,31000.0,36.269,36.289,36.2623,36.2823,31000.0
2010-10-12 12:50:00,54.5,54.52,54.49,54.51,73300.0,36.2823,36.2956,36.2757,36.289,73300.0
2010-10-12 12:55:00,54.51,54.52,54.5,54.51,17100.0,36.289,36.2956,36.2823,36.289,17100.0
2010-10-12 13:00:00,54.51,54.56,54.51,54.55,49900.0,36.289,36.3223,36.289,36.3156,49900.0
2010-10-12 13:05:00,54.55,54.56,54.54,54.56,27300.0,36.3156,36.3223,36.3089,36.3223,27300.0
2010-10-12 13:10:00,54.57,54.57,54.54,54.56,22000.0,36.3289,36.3289,36.3089,36.3223,22000.0
2010-10-12 13:15:00,54.57,54.59,54.56,54.57,27700.0,36.3289,36.3422,36.3223,36.3289,27700.0
2010-10-12 13:20:00,54.58,54.58,54.57,54.58,14800.0,36.3356,36.3356,36.3289,36.3356,14800.0
2010-10-12 13:25:00,54.58,54.58,54.57,54.58,9200.0,36.3356,36.3356,36.3289,36.3356,9200.0
2010-10-12 13:30:00,54.58,54.59,54.56,54.56,22400.0,36.3356,36.3422,36.3223,36.3223,22400.0
2010-10-12 13:35:00,54.56,54.57,54.51,54.53,38100.0,36.3223,36.3289,36.289,36.3023,38100.0
2010-10-12 13:40:00,54.53,54.55,54.52,54.54,16500.0,36.3023,36.3156,36.2956,36.3089,16500.0
2010-10-12 13:45:00,54.55,54.56,54.53,54.56,41800.0,36.3156,36.3223,36.3023,36.3223,41800.0
2010-10-12 13:50:00,54.55,54.56,54.55,54.56,22900.0,36.3156,36.3223,36.3156,36.3223,22900.0
2010-10-12 13:55:00,54.56,54.58,54.54,54.56,46600.0,36.3223,36.3356,36.3089,36.3223,46600.0
2010-10-12 14:00:00,54.56,54.64,54.5,54.62,121200.0,36.3223,36.3755,36.2823,36.3622,121200.0
2010-10-12 14:05:00,54.62,54.67,54.52,54.61,88800.0,36.3622,36.3955,36.2956,36.3555,88800.0
2010-10-12 14:10:00,54.63,54.76,54.63,54.65,161300.0,36.3689,36.4554,36.3689,36.3822,161300.0
2010-10-12 14:15:00,54.65,54.77,54.65,54.69,92300.0,36.3822,36.4621,36.3822,36.4088,92300.0
2010-10-12 14:20:00,54.69,54.7,54.57,54.59,68100.0,36.4088,36.4155,36.3289,36.3422,68100.0
2010-10-12 14:25:00,54.59,54.68,54.59,54.68,79700.0,36.3422,36.4022,36.3422,36.4022,79700.0
2010-10-12 14:30:00,54.67,54.67,54.53,54.58,120000.0,36.3955,36.3955,36.3023,36.3356,120000.0
2010-10-12 14:35:00,54.58,54.63,54.58,54.6,28600.0,36.3356,36.3689,36.3356,36.3489,28600.0
2010-10-12 14:40:00,54.61,54.66,54.6,54.64,57400.0,36.3555,36.3888,36.3489,36.3755,57400.0
2010-10-12 14:45:00,54.64,54.72,54.63,54.7,56400.0,36.3755,36.4288,36.3689,36.4155,56400.0
2010-10-12 14:50:00,54.7,54.73,54.68,54.72,46300.0,36.4155,36.4354,36.4022,36.4288,46300.0
2010-10-12 14:55:00,54.73,54.73,54.63,54.63,127400.0,36.4354,36.4354,36.3689,36.3689,127400.0
2010-10-12 15:00:00,54.63,54.63,54.51,54.52,112000.0,36.3689,36.3689,36.289,36.2956,112000.0
2010-10-12 15:05:00,54.52,54.52,54.47,54.49,150000.0,36.2956,36.2956,36.2623,36.2757,150000.0
2010-10-12 15:10:00,54.5,54.57,54.49,54.57,104800.0,36.2823,36.3289,36.2757,36.3289,104800.0
2010-10-12 15:15:00,54.57,54.64,54.56,54.59,88000.0,36.3289,36.3755,36.3223,36.3422,88000.0
2010-10-12 15:20:00,54.6,54.76,54.59,54.75,61200.0,36.3489,36.4554,36.3422,36.4488,61200.0
2010-10-12 15:25:00,54.76,54.81,54.67,54.77,81700.0,36.4554,36.4887,36.3955,36.4621,81700.0
2010-10-12 15:30:00,54.78,54.79,54.72,54.74,66600.0,36.4687,36.4754,36.4288,36.4421,66600.0
2010-10-12 15:35:00,54.75,54.75,54.69,54.73,38900.0,36.4488,36.4488,36.4088,36.4354,38900.0
2010-10-12 15:40:00,54.72,54.74,54.69,54.71,63700.0,36.4288,36.4421,36.4088,36.4221,63700.0
2010-10-12 15:45:00,54.71,54.79,54.67,54.79,87700.0,36.4221,36.4754,36.3955,36.4754,87700.0
2010-10-12 15:50:00,54.79,54.8,54.72,54.75,76000.0,36.4754,36.482,36.4288,36.4488,76000.0
2010-10-12 15:55:00,54.74,54.75,54.7,54.73,96100.0,36.4421,36.4488,36.4155,36.4354,96100.0
2010-10-13 09:30:00,54.69,54.89,54.64,54.78,71700.0,36.4088,36.542,36.3755,36.4687,71700.0
2010-10-13 09:35:00,54.77,54.83,54.7,54.72,49900.0,36.4621,36.502,36.4155,36.4288,49900.0
2010-10-13 09:40:00,54.72,54.8,54.65,54.8,48200.0,36.4288,36.482,36.3822,36.482,48200.0
2010-10-13 09:45:00,54.81,54.97,54.79,54.97,63700.0,36.4887,36.5952,36.4754,36.5952,63700.0
2010-10-13 09:50:00,54.97,55.04,54.93,55.03,114600.0,36.5952,36.6418,36.5686,36.6352,114600.0
2010-10-13 09:55:00,55.03,55.04,54.91,54.91,51600.0,36.6352,36.6418,36.5553,36.5553,51600.0
2010-10-13 10:00:00,54.92,55.02,54.88,54.96,51100.0,36.5619,36.6285,36.5353,36.5886,51100.0
2010-10-13 10:05:00,54.96,54.96,54.76,54.79,52200.0,36.5886,36.5886,36.4554,36.4754,52200.0
2010-10-13 10:10:00,54.8,54.81,54.66,54.73,59500.0,36.482,36.4887,36.3888,36.4354,59500.0
2010-10-13 10:15:00,54.74,54.78,54.69,54.73,27400.0,36.4421,36.4687,36.4088,36.4354,27400.0
2010-10-13 10:20:00,54.72,54.72,54.55,54.6,58800.0,36.4288,36.4288,36.3156,36.3489,58800.0
2010-10-13 10:25:00,54.6,54.62,54.54,54.55,34500.0,36.3489,36.3622,36.3089,36.3156,34500.0
2010-10-13 10:30:00,54.55,54.61,54.51,54.6,82700.0,36.3156,36.3555,36.289,36.3489,82700.0
2010-10-13 10:35:00,54.6,54.7,54.58,54.65,39400.0,36.3489,36.4155,36.3356,36.3822,39400.0
2010-10-13 10:40:00,54.65,54.65,54.58,54.64,21800.0,36.3822,36.3822,36.3356,36.3755,21800.0
2010-10-13 10:45:00,54.63,54.64,54.55,54.61,137200.0,36.3689,36.3755,36.3156,36.3555,137200.0
2010-10-13 10:50:00,54.61,54.69,54.6,54.65,35600.0,36.3555,36.4088,36.3489,36.3822,35600.0
2010-10-13 10:55:00,54.65,54.65,54.59,54.65,58800.0,36.3822,36.3822,36.3422,36.3822,58800.0
2010-10-13 11:00:00,54.66,54.66,54.56,54.64,66800.0,36.3888,36.3888,36.3223,36.3755,66800.0
2010-10-13 11:05:00,54.65,54.89,54.65,54.85,47700.0,36.3822,36.542,36.3822,36.5153,47700.0
2010-10-13 11:10:00,54.85,54.89,54.83,54.87,56700.0,36.5153,36.542,36.502,36.5286,56700.0
2010-10-13 11:15:00,54.86,54.86,54.77,54.79,14800.0,36.522,36.522,36.4621,36.4754,14800.0
2010-10-13 11:20:00,54.78,54.81,54.73,54.75,18200.0,36.4687,36.4887,36.4354,36.4488,18200.0
2010-10-13 11:25:00,54.75,54.76,54.61,54.69,31300.0,36.4488,36.4554,36.3555,36.4088,31300.0
2010-10-13 11:30:00,54.69,54.83,54.69,54.82,24800.0,36.4088,36.502,36.4088,36.4954,24800.0
2010-10-13 11:35:00,54.83,54.88,54.83,54.86,25100.0,36.502,36.5353,36.502,36.522,25100.0
2010-10-13 11:40:00,54.85,54.87,54.82,54.82,24200.0,36.5153,36.5286,36.4954,36.4954,24200.0
2010-10-13 11:45:00,54.82,54.86,54.8,54.86,29600.0,36.4954,36.522,36.482,36.522,29600.0
2010-10-13 11:50:00,54.86,54.9,54.85,54.87,30700.0,36.522,36.5486,36.5153,36.5286,30700.0
2010-10-13 11:55:00,54.87,54.87,54.85,54.87,8400.0,36.5286,36.5286,36.5153,36.5286,8400.0
2010-10-13 12:00:00,54.87,54.9,54.86,54.87,13600.0,36.5286,36.5486,36.522,36.5286,13600.0
2010-10-13 12:05:00,54.88,54.95,54.88,54.93,23600.0,36.5353,36.5819,36.5353,36.5686,23600.0
2010-10-13 12:10:00,54.92,54.93,54.91,54.92,6100.0,36.5619,36.5686,36.5553,36.5619,6100.0
2010-10-13 12:15:00,54.92,54.92,54.87,54.92,14800.0,36.5619,36.5619,36.5286,36.5619,14800.0
2010-10-13 12:20:00,54.91,55.0,54.9,54.98,16100.0,36.5553,36.6152,36.5486,36.6019,16100.0
2010-10-13 12:25:00,54.98,55.04,54.97,55.03,18500.0,36.6019,36.6418,36.5952,36.6352,18500.0
2010-10-13 12:30:00,55.03,55.08,54.92,54.92,30400.0,36.6352,36.6684,36.5619,36.5619,30400.0
2010-10-13 12:35:00,54.92,55.01,54.92,54.99,16000.0,36.5619,36.6218,36.5619,36.6085,16000.0
2010-10-13 12:40:00,54.98,55.02,54.94,54.95,17400.0,36.6019,36.6285,36.5752,36.5819,17400.0
2010-10-13 12:45:00,54.95,54.96,54.88,54.89,29500.0,36.5819,36.5886,36.5353,36.542,29500.0
2010-10-13 12:50:00,54.9,54.94,54.86,54.86,17400.0,36.5486,36.5752,36.522,36.522,17400.0
2010-10-13 12:55:00,54.87,54.87,54.74,54.75,25300.0,36.5286,36.5286,36.4421,36.4488,25300.0
2010-10-13 13:00:00,54.74,54.78,54.74,54.76,29100.0,36.4421,36.4687,36.4421,36.4554,29100.0
2010-10-13 13:05:00,54.77,54.78,54.72,54.73,21200.0,36.4621,36.4687,36.4288,36.4354,21200.0
2010-10-13 13:10:00,54.73,54.76,54.69,54.74,20500.0,36.4354,36.4554,36.4088,36.4421,20500.0
2010-10-13 13:15:00,54.73,54.84,54.72,54.81,15700.0,36.4354,36.5087,36.4288,36.4887,15700.0
2010-10-13 13:20:00,54.79,54.82,54.77,54.81,13400.0,36.4754,36.4954,36.4621,36.4887,13400.0
2010-10-13 13:25:00,54.82,54.85,54.78,54.81,16900.0,36.4954,36.5153,36.4687,36.4887,16900.0
2010-10-13 13:30:00,54.82,54.84,54.77,54.83,21900.0,36.4954,36.5087,36.4621,36.502,21900.0
2010-10-13 13:35:00,54.83,54.9,54.82,54.83,17300.0,36.502,36.5486,36.4954,36.502,17300.0
2010-10-13 13:40:00,54.83,54.84,54.8,54.81,19400.0,36.502,36.5087,36.482,36.4887,19400.0
2010-10-13 13:45:00,54.81,54.82,54.77,54.8,21000.0,36.4887,36.4954,36.4621,36.482,21000.0
2010-10-13 13:50:00,54.81,54.84,54.78,54.84,7500.0,36.4887,36.5087,36.4687,36.5087,7500.0
2010-10-13 13:55:00,54.84,54.84,54.77,54.78,11300.0,36.5087,36.5087,36.4621,36.4687,11300.0
2010-10-13 14:00:00,54.78,54.82,54.74,54.78,53800.0,36.4687,36.4954,36.4421,36.4687,53800.0
2010-10-13 14:05:00,54.79,54.8,54.75,54.76,25100.0,36.4754,36.482,36.4488,36.4554,25100.0
2010-10-13 14:10:00,54.75,54.83,54.74,54.83,41700.0,36.4488,36.502,36.4421,36.502,41700.0
2010-10-13 14:15:00,54.83,54.84,54.78,54.79,34500.0,36.502,36.5087,36.4687,36.4754,34500.0
2010-10-13 14:20:00,54.79,54.83,54.78,54.81,33600.0,36.4754,36.502,36.4687,36.4887,33600.0
2010-10-13 14:25:00,54.82,54.83,54.71,54.71,40600.0,36.4954,36.502,36.4221,36.4221,40600.0
2010-10-13 14:30:00,54.72,54.78,54.71,54.76,39400.0,36.4288,36.4687,36.4221,36.4554,39400.0
2010-10-13 14:35:00,54.75,54.79,54.73,54.76,42000.0,36.4488,36.4754,36.4354,36.4554,42000.0
2010-10-13 14:40:00,54.76,54.79,54.69,54.71,52700.0,36.4554,36.4754,36.4088,36.4221,52700.0
2010-10-13 14:45:00,54.71,54.71,54.61,54.61,56400.0,36.4221,36.4221,36.3555,36.3555,56400.0
2010-10-13 14:50:00,54.62,54.71,54.62,54.68,54900.0,36.3622,36.4221,36.3622,36.4022,54900.0
2010-10-13 14:55:00,54.68,54.76,54.68,54.72,52200.0,36.4022,36.4554,36.4022,36.4288,52200.0
2010-10-13 15:00:00,54.71,54.73,54.6,54.6,73200.0,36.4221,36.4354,36.3489,36.3489,73200.0
2010-10-13 15:05:00,54.6,54.63,54.56,54.6,79800.0,36.3489,36.3689,36.3223,36.3489,79800.0
2010-10-13 15:10:00,54.6,54.61,54.54,54.55,120300.0,36.3489,36.3555,36.3089,36.3156,120300.0
2010-10-13 15:15:00,54.55,54.65,54.55,54.65,58000.0,36.3156,36.3822,36.3156,36.3822,58000.0
2010-10-13 15:20:00,54.64,54.68,54.63,54.63,74900.0,36.3755,36.4022,36.3689,36.3689,74900.0
2010-10-13 15:25:00,54.64,54.64,54.45,54.45,84500.0,36.3755,36.3755,36.249,36.249,84500.0
2010-10-13 15:30:00,54.45,54.5,54.43,54.46,145300.0,36.249,36.2823,36.2357,36.2557,145300.0
2010-10-13 15:35:00,54.45,54.53,54.45,54.49,89800.0,36.249,36.3023,36.249,36.2757,89800.0
2010-10-13 15:40:00,54.49,54.57,54.48,54.57,96000.0,36.2757,36.3289,36.269,36.3289,96000.0
2010-10-13 15:45:00,54.56,54.56,54.46,54.47,104600.0,36.3223,36.3223,36.2557,36.2623,104600.0
2010-10-13 15:50:00,54.47,54.51,54.44,54.44,140100.0,36.2623,36.289,36.2424,36.2424,140100.0
2010-10-13 15:55:00,54.44,54.45,54.35,54.45,329200.0,36.2424,36.249,36.1825,36.249,329200.0
2010-10-14 09:30:00,54.46,54.62,54.42,54.45,60900.0,36.2557,36.3622,36.2291,36.249,60900.0
2010-10-14 09:35:00,54.45,54.45,54.33,54.36,68700.0,36.249,36.249,36.1691,36.1891,68700.0
2010-10-14 09:40:00,54.35,54.35,54.18,54.22,109300.0,36.1825,36.1825,36.0693,36.0959,109300.0
2010-10-14 09:45:00,54.21,54.25,54.1,54.1,108300.0,36.0893,36.1159,36.016,36.016,108300.0
2010-10-14 09:50:00,54.11,54.13,54.05,54.11,86200.0,36.0227,36.036,35.9827,36.0227,86200.0
2010-10-14 09:55:00,54.11,54.13,54.01,54.01,71200.0,36.0227,36.036,35.9561,35.9561,71200.0
2010-10-14 10:00:00,54.04,54.14,54.03,54.14,62400.0,35.9761,36.0427,35.9694,36.0427,62400.0
2010-10-14 10:05:00,54.14,54.27,54.12,54.15,43900.0,36.0427,36.1292,36.0293,36.0493,43900.0
2010-10-14 10:10:00,54.14,54.15,54.05,54.05,37400.0,36.0427,36.0493,35.9827,35.9827,37400.0
2010-10-14 10:15:00,54.06,54.17,54.02,54.17,89400.0,35.9894,36.0626,35.9628,36.0626,89400.0
2010-10-14 10:20:00,54.15,54.19,54.03,54.18,44400.0,36.0493,36.0759,35.9694,36.0693,44400.0
2010-10-14 10:25:00,54.18,54.21,54.07,54.09,48500.0,36.0693,36.0893,35.9961,36.0094,48500.0
2010-10-14 10:30:00,54.08,54.08,54.0,54.04,49100.0,36.0027,36.0027,35.9495,35.9761,49100.0
2010-10-14 10:35:00,54.04,54.2,54.04,54.19,81500.0,35.9761,36.0826,35.9761,36.0759,81500.0
2010-10-14 10:40:00,54.19,54.22,54.16,54.21,43500.0,36.0759,36.0959,36.056,36.0893,43500.0
2010-10-14 10:45:00,54.21,54.3,54.2,54.23,56100.0,36.0893,36.1492,36.0826,36.1026,56100.0
2010-10-14 10:50:00,54.23,54.3,54.21,54.23,43200.0,36.1026,36.1492,36.0893,36.1026,43200.0
2010-10-14 10:55:00,54.23,54.23,54.14,54.15,44200.0,36.1026,36.1026,36.0427,36.0493,44200.0
2010-10-14 11:00:00,54.14,54.14,54.02,54.04,44600.0,36.0427,36.0427,35.9628,35.9761,44600.0
2010-10-14 11:05:00,54.04,54.05,53.99,54.02,62200.0,35.9761,35.9827,35.9428,35.9628,62200.0
2010-10-14 11:10:00,54.01,54.03,53.96,53.96,32700.0,35.9561,35.9694,35.9228,35.9228,32700.0
2010-10-14 11:15:00,53.96,53.98,53.9,53.91,47000.0,35.9228,35.9361,35.8829,35.8895,47000.0
2010-10-14 11:20:00,53.91,53.92,53.84,53.87,131800.0,35.8895,35.8962,35.8429,35.8629,131800.0
2010-10-14 11:25:00,53.89,53.9,53.84,53.9,45500.0,35.8762,35.8829,35.8429,35.8829,45500.0
2010-10-14 11:30:00,53.9,53.94,53.81,53.84,76700.0,35.8829,35.9095,35.823,35.8429,76700.0
2010-10-14 11:35:00,53.85,53.94,53.84,53.88,47400.0,35.8496,35.9095,35.8429,35.8696,47400.0
2010-10-14 11:40:00,53.86,53.88,53.78,53.78,85300.0,35.8563,35.8696,35.803,35.803,85300.0
2010-10-14 11:45:00,53.77,53.81,53.61,53.61,144500.0,35.7963,35.823,35.6898,35.6898,144500.0
2010-10-14 11:50:00,53.6,53.65,53.6,53.64,71800.0,35.6832,35.7164,35.6832,35.7098,71800.0
2010-10-14 11:55:00,53.64,53.66,53.54,53.58,77400.0,35.7098,35.7231,35.6432,35.6698,77400.0
2010-10-14 12:00:00,53.59,53.75,53.59,53.72,69600.0,35.6765,35.783,35.6765,35.763,69600.0
2010-10-14 12:05:00,53.71,53.75,53.65,53.72,41800.0,35.7564,35.783,35.7164,35.763,41800.0
2010-10-14 12:10:00,53.72,53.73,53.69,53.69,28500.0,35.763,35.7697,35.7431,35.7431,28500.0
2010-10-14 12:15:00,53.69,53.7,53.54,53.55,61000.0,35.7431,35.7497,35.6432,35.6499,61000.0
2010-10-14 12:20:00,53.54,53.62,53.52,53.62,46300.0,35.6432,35.6965,35.6299,35.6965,46300.0
2010-10-14 12:25:00,53.61,53.61,53.52,53.56,47000.0,35.6898,35.6898,35.6299,35.6565,47000.0
2010-10-14 12:30:00,53.56,53.63,53.56,53.62,118300.0,35.6565,35.7031,35.6565,35.6965,118300.0
2010-10-14 12:35:00,53.63,53.69,53.6,53.69,52800.0,35.7031,35.7431,35.6832,35.7431,52800.0
2010-10-14 12:40:00,53.69,53.69,53.65,53.68,21800.0,35.7431,35.7431,35.7164,35.7364,21800.0
2010-10-14 12:45:00,53.69,53.73,53.69,53.72,46500.0,35.7431,35.7697,35.7431,35.763,46500.0
2010-10-14 12:50:00,53.73,53.78,53.7,53.75,95400.0,35.7697,35.803,35.7497,35.783,95400.0
2010-10-14 12:55:00,53.75,53.84,53.75,53.83,35700.0,35.783,35.8429,35.783,35.8363,35700.0
2010-10-14 13:00:00,53.83,53.83,53.75,53.81,74400.0,35.8363,35.8363,35.783,35.823,74400.0
2010-10-14 13:05:00,53.81,53.83,53.67,53.73,82900.0,35.823,35.8363,35.7298,35.7697,82900.0
2010-10-14 13:10:00,53.73,53.77,53.7,53.75,66900.0,35.7697,35.7963,35.7497,35.783,66900.0
2010-10-14 13:15:00,53.75,53.77,53.71,53.74,29900.0,35.783,35.7963,35.7564,35.7764,29900.0
2010-10-14 13:20:00,53.74,53.74,53.65,53.67,54000.0,35.7764,35.7764,35.7164,35.7298,54000.0
2010-10-14 13:25:00,53.66,53.67,53.6,53.6,26900.0,35.7231,35.7298,35.6832,35.6832,26900.0
2010-10-14 13:30:00,53.61,53.66,53.6,53.65,55800.0,35.6898,35.7231,35.6832,35.7164,55800.0
2010-10-14 13:35:00,53.65,53.72,53.64,53.72,55700.0,35.7164,35.763,35.7098,35.763,55700.0
2010-10-14 13:40:00,53.72,53.75,53.7,53.71,47900.0,35.763,35.783,35.7497,35.7564,47900.0
2010-10-14 13:45:00,53.72,53.74,53.7,53.74,54400.0,35.763,35.7764,35.7497,35.7764,54400.0
2010-10-14 13:50:00,53.74,53.74,53.67,53.71,25200.0,35.7764,35.7764,35.7298,35.7564,25200.0
2010-10-14 13:55:00,53.72,53.74,53.67,53.7,29600.0,35.763,35.7764,35.7298,35.7497,29600.0
2010-10-14 14:00:00,53.7,53.71,53.63,53.65,32300.0,35.7497,35.7564,35.7031,35.7164,32300.0
2010-10-14 14:05:00,53.65,53.65,53.6,53.63,32500.0,35.7164,35.7164,35.6832,35.7031,32500.0
2010-10-14 14:10:00,53.63,53.65,53.6,53.62,39900.0,35.7031,35.7164,35.6832,35.6965,39900.0
2010-10-14 14:15:00,53.62,53.67,53.55,53.66,38400.0,35.6965,35.7298,35.6499,35.7231,38400.0
2010-10-14 14:20:00,53.65,53.73,53.65,53.66,50100.0,35.7164,35.7697,35.7164,35.7231,50100.0
2010-10-14 14:25:00,53.65,53.67,53.6,53.64,45200.0,35.7164,35.7298,35.6832,35.7098,45200.0
2010-10-14 14:30:00,53.65,53.68,53.58,53.61,58100.0,35.7164,35.7364,35.6698,35.6898,58100.0
2010-10-14 14:35:00,53.6,53.64,53.57,53.57,50900.0,35.6832,35.7098,35.6632,35.6632,50900.0
2010-10-14 14:40:00,53.56,53.64,53.56,53.62,81600.0,35.6565,35.7098,35.6565,35.6965,81600.0
2010-10-14 14:45:00,53.62,53.65,53.56,53.65,153700.0,35.6965,35.7164,35.6565,35.7164,153700.0
2010-10-14 14:50:00,53.65,53.73,53.65,53.72,41700.0,35.7164,35.7697,35.7164,35.763,41700.0
2010-10-14 14:55:00,53.72,53.73,53.62,53.64,56500.0,35.763,35.7697,35.6965,35.7098,56500.0
2010-10-14 15:00:00,53.63,53.63,53.59,53.62,91900.0,35.7031,35.7031,35.6765,35.6965,91900.0
2010-10-14 15:05:00,53.62,53.7,53.6,53.69,75900.0,35.6965,35.7497,35.6832,35.7431,75900.0
2010-10-14 15:10:00,53.69,53.75,53.69,53.75,70100.0,35.7431,35.783,35.7431,35.783,70100.0
2010-10-14 15:15:00,53.75,53.86,53.74,53.83,129100.0,35.783,35.8563,35.7764,35.8363,129100.0
2010-10-14 15:20:00,53.83,53.92,53.82,53.87,119600.0,35.8363,35.8962,35.8296,35.8629,119600.0
2010-10-14 15:25:00,53.87,53.9,53.84,53.85,61100.0,35.8629,35.8829,35.8429,35.8496,61100.0
2010-10-14 15:30:00,53.85,53.86,53.8,53.81,82500.0,35.8496,35.8563,35.8163,35.823,82500.0
2010-10-14 15:35:00,53.81,53.93,53.81,53.89,121100.0,35.823,35.9029,35.823,35.8762,121100.0
2010-10-14 15:40:00,53.89,53.92,53.85,53.9,102100.0,35.8762,35.8962,35.8496,35.8829,102100.0
2010-10-14 15:45:00,53.91,53.98,53.7,53.98,126000.0,35.8895,35.9361,35.7497,35.9361,126000.0
2010-10-14 15:50:00,53.98,54.05,53.95,54.0,122000.0,35.9361,35.9827,35.9162,35.9495,122000.0
2010-10-14 15:55:00,54.01,54.08,53.99,54.03,201500.0,35.9561,36.0027,35.9428,35.9694,201500.0
2010-10-15 09:30:00,54.4,54.44,54.08,54.35,456200.0,36.2157,36.2424,36.0027,36.1825,456200.0
2010-10-15 09:35:00,54.32,54.59,54.3,54.42,56900.0,36.1625,36.3422,36.1492,36.2291,56900.0
2010-10-15 09:40:00,54.42,54.42,54.3,54.3,78600.0,36.2291,36.2291,36.1492,36.1492,78600.0
2010-10-15 09:45:00,54.3,54.48,54.28,54.33,56500.0,36.1492,36.269,36.1359,36.1691,56500.0
2010-10-15 09:50:00,54.32,54.39,54.23,54.23,64600.0,36.1625,36.2091,36.1026,36.1026,64600.0
2010-10-15 09:55:00,54.23,54.35,54.16,54.24,89700.0,36.1026,36.1825,36.056,36.1092,89700.0
2010-10-15 10:00:00,54.24,54.36,54.03,54.1,69200.0,36.1092,36.1891,35.9694,36.016,69200.0
2010-10-15 10:05:00,54.09,54.19,53.97,54.15,76900.0,36.0094,36.0759,35.9295,36.0493,76900.0
2010-10-15 10:10:00,54.16,54.2,54.06,54.14,65000.0,36.056,36.0826,35.9894,36.0427,65000.0
2010-10-15 10:15:00,54.14,54.19,54.06,54.12,119900.0,36.0427,36.0759,35.9894,36.0293,119900.0
2010-10-15 10:20:00,54.12,54.15,54.02,54.06,81000.0,36.0293,36.0493,35.9628,35.9894,81000.0
2010-10-15 10:25:00,54.06,54.15,54.0,54.13,58200.0,35.9894,36.0493,35.9495,36.036,58200.0
2010-10-15 10:30:00,54.14,54.15,54.04,54.15,55500.0,36.0427,36.0493,35.9761,36.0493,55500.0
2010-10-15 10:35:00,54.16,54.19,54.1,54.11,18300.0,36.056,36.0759,36.016,36.0227,18300.0
2010-10-15 10:40:00,54.12,54.12,54.0,54.07,18900.0,36.0293,36.0293,35.9495,35.9961,18900.0
2010-10-15 10:45:00,54.07,54.12,54.0,54.12,27900.0,35.9961,36.0293,35.9495,36.0293,27900.0
2010-10-15 10:50:00,54.11,54.25,54.09,54.25,22600.0,36.0227,36.1159,36.0094,36.1159,22600.0
2010-10-15 10:55:00,54.24,54.29,54.13,54.14,73300.0,36.1092,36.1425,36.036,36.0427,73300.0
2010-10-15 11:00:00,54.15,54.26,54.15,54.16,29700.0,36.0493,36.1225,36.0493,36.056,29700.0
2010-10-15 11:05:00,54.17,54.32,54.17,54.31,27200.0,36.0626,36.1625,36.0626,36.1558,27200.0
2010-10-15 11:10:00,54.31,54.36,54.27,54.29,42200.0,36.1558,36.1891,36.1292,36.1425,42200.0
2010-10-15 11:15:00,54.29,54.36,54.27,54.33,47300.0,36.1425,36.1891,36.1292,36.1691,47300.0
2010-10-15 11:20:00,54.32,54.32,54.18,54.2,53900.0,36.1625,36.1625,36.0693,36.0826,53900.0
2010-10-15 11:25:00,54.21,54.27,54.16,54.26,43500.0,36.0893,36.1292,36.056,36.1225,43500.0
2010-10-15 11:30:00,54.26,54.32,54.23,54.3,25800.0,36.1225,36.1625,36.1026,36.1492,25800.0
2010-10-15 11:35:00,54.31,54.4,54.31,54.33,27200.0,36.1558,36.2157,36.1558,36.1691,27200.0
2010-10-15 11:40:00,54.32,54.39,54.31,54.39,35100.0,36.1625,36.2091,36.1558,36.2091,35100.0
2010-10-15 11:45:00,54.38,54.39,54.22,54.22,34800.0,36.2024,36.2091,36.0959,36.0959,34800.0
2010-10-15 11:50:00,54.22,54.31,54.18,54.31,39900.0,36.0959,36.1558,36.0693,36.1558,39900.0
2010-10-15 11:55:00,54.3,54.31,54.19,54.27,28300.0,36.1492,36.1558,36.0759,36.1292,28300.0
2010-10-15 12:00:00,54.27,54.29,54.22,54.22,44400.0,36.1292,36.1425,36.0959,36.0959,44400.0
2010-10-15 12:05:00,54.21,54.25,54.16,54.2,29900.0,36.0893,36.1159,36.056,36.0826,29900.0
2010-10-15 12:10:00,54.2,54.32,54.18,54.25,31700.0,36.0826,36.1625,36.0693,36.1159,31700.0
2010-10-15 12:15:00,54.23,54.33,54.21,54.31,29100.0,36.1026,36.1691,36.0893,36.1558,29100.0
2010-10-15 12:20:00,54.31,54.39,54.3,54.33,50800.0,36.1558,36.2091,36.1492,36.1691,50800.0
2010-10-15 12:25:00,54.34,54.38,54.3,54.32,34200.0,36.1758,36.2024,36.1492,36.1625,34200.0
2010-10-15 12:30:00,54.33,54.4,54.3,54.36,29700.0,36.1691,36.2157,36.1492,36.1891,29700.0
2010-10-15 12:35:00,54.35,54.38,54.32,54.35,32800.0,36.1825,36.2024,36.1625,36.1825,32800.0
2010-10-15 12:40:00,54.37,54.37,54.31,54.34,21200.0,36.1958,36.1958,36.1558,36.1758,21200.0
2010-10-15 12:45:00,54.33,54.36,54.32,54.32,20100.0,36.1691,36.1891,36.1625,36.1625,20100.0
2010-10-15 12:50:00,54.31,54.34,54.22,54.23,46800.0,36.1558,36.1758,36.0959,36.1026,46800.0
2010-10-15 12:55:00,54.24,54.24,54.16,54.19,18800.0,36.1092,36.1092,36.056,36.0759,18800.0
2010-10-15 13:00:00,54.19,54.25,54.18,54.18,34800.0,36.0759,36.1159,36.0693,36.0693,34800.0
2010-10-15 13:05:00,54.18,54.23,54.15,54.23,24200.0,36.0693,36.1026,36.0493,36.1026,24200.0
2010-10-15 13:10:00,54.23,54.24,54.16,54.19,15600.0,36.1026,36.1092,36.056,36.0759,15600.0
2010-10-15 13:15:00,54.19,54.22,54.15,54.15,12400.0,36.0759,36.0959,36.0493,36.0493,12400.0
2010-10-15 13:20:00,54.15,54.23,54.14,54.18,26100.0,36.0493,36.1026,36.0427,36.0693,26100.0
2010-10-15 13:25:00,54.18,54.25,54.18,54.23,17200.0,36.0693,36.1159,36.0693,36.1026,17200.0
2010-10-15 13:30:00,54.24,54.27,54.16,54.16,32100.0,36.1092,36.1292,36.056,36.056,32100.0
2010-10-15 13:35:00,54.16,54.26,54.15,54.19,26200.0,36.056,36.1225,36.0493,36.0759,26200.0
2010-10-15 13:40:00,54.18,54.19,54.07,54.17,49400.0,36.0693,36.0759,35.9961,36.0626,49400.0
2010-10-15 13:45:00,54.16,54.16,54.07,54.14,32200.0,36.056,36.056,35.9961,36.0427,32200.0
2010-10-15 13:50:00,54.14,54.21,54.13,54.17,28600.0,36.0427,36.0893,36.036,36.0626,28600.0
2010-10-15 13:55:00,54.18,54.19,54.09,54.14,26800.0,36.0693,36.0759,36.0094,36.0427,26800.0
2010-10-15 14:00:00,54.14,54.14,54.05,54.08,30000.0,36.0427,36.0427,35.9827,36.0027,30000.0
2010-10-15 14:05:00,54.08,54.15,54.05,54.15,34100.0,36.0027,36.0493,35.9827,36.0493,34100.0
2010-10-15 14:10:00,54.15,54.22,54.09,54.22,30800.0,36.0493,36.0959,36.0094,36.0959,30800.0
2010-10-15 14:15:00,54.21,54.26,54.2,54.21,31700.0,36.0893,36.1225,36.0826,36.0893,31700.0
2010-10-15 14:20:00,54.21,54.25,54.14,54.19,29100.0,36.0893,36.1159,36.0427,36.0759,29100.0
2010-10-15 14:25:00,54.19,54.34,54.19,54.33,25200.0,36.0759,36.1758,36.0759,36.1691,25200.0
2010-10-15 14:30:00,54.34,54.37,54.3,54.32,24100.0,36.1758,36.1958,36.1492,36.1625,24100.0
2010-10-15 14:35:00,54.33,54.4,54.31,54.34,33900.0,36.1691,36.2157,36.1558,36.1758,33900.0
2010-10-15 14:40:00,54.34,54.35,54.27,54.28,25300.0,36.1758,36.1825,36.1292,36.1359,25300.0
2010-10-15 14:45:00,54.28,54.3,54.22,54.22,33400.0,36.1359,36.1492,36.0959,36.0959,33400.0
2010-10-15 14:50:00,54.22,54.28,54.19,54.23,40900.0,36.0959,36.1359,36.0759,36.1026,40900.0
2010-10-15 14:55:00,54.24,54.24,54.18,54.23,67800.0,36.1092,36.1092,36.0693,36.1026,67800.0
2010-10-15 15:00:00,54.23,54.26,54.17,54.19,54100.0,36.1026,36.1225,36.0626,36.0759,54100.0
2010-10-15 15:05:00,54.19,54.21,54.15,54.17,41700.0,36.0759,36.0893,36.0493,36.0626,41700.0
2010-10-15 15:10:00,54.17,54.22,54.15,54.2,41900.0,36.0626,36.0959,36.0493,36.0826,41900.0
2010-10-15 15:15:00,54.19,54.25,54.17,54.21,85300.0,36.0759,36.1159,36.0626,36.0893,85300.0
2010-10-15 15:20:00,54.2,54.22,54.18,54.21,28400.0,36.0826,36.0959,36.0693,36.0893,28400.0
2010-10-15 15:25:00,54.21,54.26,54.19,54.19,45800.0,36.0893,36.1225,36.0759,36.0759,45800.0
2010-10-15 15:30:00,54.19,54.21,54.14,54.15,115600.0,36.0759,36.0893,36.0427,36.0493,115600.0
2010-10-15 15:35:00,54.15,54.23,54.14,54.21,67600.0,36.0493,36.1026,36.0427,36.0893,67600.0
2010-10-15 15:40:00,54.21,54.24,54.2,54.23,32700.0,36.0893,36.1092,36.0826,36.1026,32700.0
2010-10-15 15:45:00,54.22,54.32,54.22,54.31,80700.0,36.0959,36.1625,36.0959,36.1558,80700.0
2010-10-15 15:50:00,54.32,54.37,54.3,54.34,129100.0,36.1625,36.1958,36.1492,36.1758,129100.0
2010-10-15 15:55:00,54.34,54.35,54.26,54.35,138000.0,36.1758,36.1825,36.1225,36.1825,138000.0
2010-10-18 09:30:00,54.22,54.37,54.06,54.15,86600.0,36.0959,36.1958,35.9894,36.0493,86600.0
2010-10-18 09:35:00,54.13,54.13,54.03,54.04,31100.0,36.036,36.036,35.9694,35.9761,31100.0
2010-10-18 09:40:00,54.03,54.11,54.01,54.01,44600.0,35.9694,36.0227,35.9561,35.9561,44600.0
2010-10-18 09:45:00,54.02,54.12,54.0,54.06,39200.0,35.9628,36.0293,35.9495,35.9894,39200.0
2010-10-18 09:50:00,54.06,54.1,53.99,54.06,75300.0,35.9894,36.016,35.9428,35.9894,75300.0
2010-10-18 09:55:00,54.06,54.09,54.03,54.03,25300.0,35.9894,36.0094,35.9694,35.9694,25300.0
2010-10-18 10:00:00,54.03,54.1,54.03,54.04,83900.0,35.9694,36.016,35.9694,35.9761,83900.0
2010-10-18 10:05:00,54.04,54.06,54.03,54.03,69100.0,35.9761,35.9894,35.9694,35.9694,69100.0
2010-10-18 10:10:00,54.02,54.1,54.02,54.05,128500.0,35.9628,36.016,35.9628,35.9827,128500.0
2010-10-18 10:15:00,54.06,54.07,54.0,54.02,21200.0,35.9894,35.9961,35.9495,35.9628,21200.0
2010-10-18 10:20:00,54.03,54.05,53.99,53.99,100100.0,35.9694,35.9827,35.9428,35.9428,100100.0
2010-10-18 10:25:00,53.99,54.06,53.9,54.02,76700.0,35.9428,35.9894,35.8829,35.9628,76700.0
2010-10-18 10:30:00,54.02,54.02,53.96,54.0,24100.0,35.9628,35.9628,35.9228,35.9495,24100.0
2010-10-18 10:35:00,53.99,54.01,53.97,53.99,35300.0,35.9428,35.9561,35.9295,35.9428,35300.0
2010-10-18 10:40:00,54.0,54.01,53.96,54.0,44300.0,35.9495,35.9561,35.9228,35.9495,44300.0
2010-10-18 10:45:00,53.99,54.0,53.95,53.99,42300.0,35.9428,35.9495,35.9162,35.9428,42300.0
2010-10-18 10:50:00,53.99,54.05,53.99,53.99,51600.0,35.9428,35.9827,35.9428,35.9428,51600.0
2010-10-18 10:55:00,54.0,54.05,53.98,54.04,35500.0,35.9495,35.9827,35.9361,35.9761,35500.0
2010-10-18 11:00:00,54.05,54.05,53.97,53.97,20100.0,35.9827,35.9827,35.9295,35.9295,20100.0
2010-10-18 11:05:00,53.99,54.0,53.81,53.83,267300.0,35.9428,35.9495,35.823,35.8363,267300.0
2010-10-18 11:10:00,53.83,53.85,53.75,53.78,92400.0,35.8363,35.8496,35.783,35.803,92400.0
2010-10-18 11:15:00,53.78,53.79,53.77,53.77,57300.0,35.803,35.8096,35.7963,35.7963,57300.0
2010-10-18 11:20:00,53.78,53.81,53.77,53.81,88600.0,35.803,35.823,35.7963,35.823,88600.0
2010-10-18 11:25:00,53.8,53.9,53.8,53.9,66300.0,35.8163,35.8829,35.8163,35.8829,66300.0
2010-10-18 11:30:00,53.89,53.96,53.88,53.95,57200.0,35.8762,35.9228,35.8696,35.9162,57200.0
2010-10-18 11:35:00,53.96,53.97,53.88,53.9,45700.0,35.9228,35.9295,35.8696,35.8829,45700.0
2010-10-18 11:40:00,53.91,53.91,53.79,53.85,40600.0,35.8895,35.8895,35.8096,35.8496,40600.0
2010-10-18 11:45:00,53.86,53.99,53.86,53.99,22300.0,35.8563,35.9428,35.8563,35.9428,22300.0
2010-10-18 11:50:00,53.99,54.0,53.9,53.93,18300.0,35.9428,35.9495,35.8829,35.9029,18300.0
2010-10-18 11:55:00,53.93,53.96,53.9,53.96,21800.0,35.9029,35.9228,35.8829,35.9228,21800.0
2010-10-18 12:00:00,53.96,54.0,53.92,54.0,48700.0,35.9228,35.9495,35.8962,35.9495,48700.0
2010-10-18 12:05:00,53.99,54.02,53.93,53.94,40600.0,35.9428,35.9628,35.9029,35.9095,40600.0
2010-10-18 12:10:00,53.93,53.96,53.93,53.95,24700.0,35.9029,35.9228,35.9029,35.9162,24700.0
2010-10-18 12:15:00,53.95,53.96,53.92,53.93,37900.0,35.9162,35.9228,35.8962,35.9029,37900.0
2010-10-18 12:20:00,53.93,53.96,53.93,53.96,7400.0,35.9029,35.9228,35.9029,35.9228,7400.0
2010-10-18 12:25:00,53.96,53.97,53.9,53.97,32200.0,35.9228,35.9295,35.8829,35.9295,32200.0
2010-10-18 12:30:00,53.96,53.97,53.91,53.96,14600.0,35.9228,35.9295,35.8895,35.9228,14600.0
2010-10-18 12:35:00,53.96,53.97,53.91,53.96,14500.0,35.9228,35.9295,35.8895,35.9228,14500.0
2010-10-18 12:40:00,53.98,54.02,53.96,54.02,9900.0,35.9361,35.9628,35.9228,35.9628,9900.0
2010-10-18 12:45:00,54.01,54.02,53.99,54.0,9800.0,35.9561,35.9628,35.9428,35.9495,9800.0
2010-10-18 12:50:00,54.0,54.03,53.98,53.99,19400.0,35.9495,35.9694,35.9361,35.9428,19400.0
2010-10-18 12:55:00,53.99,53.99,53.91,53.94,44500.0,35.9428,35.9428,35.8895,35.9095,44500.0
2010-10-18 13:00:00,53.94,53.96,53.88,53.9,34200.0,35.9095,35.9228,35.8696,35.8829,34200.0
2010-10-18 13:05:00,53.9,53.92,53.86,53.92,31400.0,35.8829,35.8962,35.8563,35.8962,31400.0
2010-10-18 13:10:00,53.92,53.92,53.89,53.9,43900.0,35.8962,35.8962,35.8762,35.8829,43900.0
2010-10-18 13:15:00,53.91,53.94,53.9,53.92,29000.0,35.8895,35.9095,35.8829,35.8962,29000.0
2010-10-18 13:20:00,53.93,53.93,53.89,53.9,21900.0,35.9029,35.9029,35.8762,35.8829,21900.0
2010-10-18 13:25:00,53.89,53.91,53.85,53.88,39800.0,35.8762,35.8895,35.8496,35.8696,39800.0
2010-10-18 13:30:00,53.88,53.95,53.88,53.93,42600.0,35.8696,35.9162,35.8696,35.9029,42600.0
2010-10-18 13:35:00,53.93,53.97,53.88,53.97,28900.0,35.9029,35.9295,35.8696,35.9295,28900.0
2010-10-18 13:40:00,53.97,53.99,53.95,53.99,16100.0,35.9295,35.9428,35.9162,35.9428,16100.0
2010-10-18 13:45:00,53.98,54.06,53.97,54.06,19500.0,35.9361,35.9894,35.9295,35.9894,19500.0
2010-10-18 13:50:00,54.06,54.07,54.03,54.04,22000.0,35.9894,35.9961,35.9694,35.9761,22000.0
2010-10-18 13:55:00,54.03,54.04,54.02,54.03,32700.0,35.9694,35.9761,35.9628,35.9694,32700.0
2010-10-18 14:00:00,54.03,54.05,54.0,54.01,49300.0,35.9694,35.9827,35.9495,35.9561,49300.0
2010-10-18 14:05:00,54.0,54.01,53.96,53.97,22600.0,35.9495,35.9561,35.9228,35.9295,22600.0
2010-10-18 14:10:00,53.96,53.97,53.93,53.95,50300.0,35.9228,35.9295,35.9029,35.9162,50300.0
2010-10-18 14:15:00,53.96,54.01,53.96,53.97,39100.0,35.9228,35.9561,35.9228,35.9295,39100.0
2010-10-18 14:20:00,53.98,54.02,53.97,54.01,31100.0,35.9361,35.9628,35.9295,35.9561,31100.0
2010-10-18 14:25:00,54.01,54.01,53.99,54.0,20500.0,35.9561,35.9561,35.9428,35.9495,20500.0
2010-10-18 14:30:00,54.01,54.06,54.0,54.03,38000.0,35.9561,35.9894,35.9495,35.9694,38000.0
2010-10-18 14:35:00,54.03,54.05,54.01,54.01,46600.0,35.9694,35.9827,35.9561,35.9561,46600.0
2010-10-18 14:40:00,54.01,54.05,54.0,54.0,27700.0,35.9561,35.9827,35.9495,35.9495,27700.0
2010-10-18 14:45:00,54.01,54.04,53.98,54.02,43400.0,35.9561,35.9761,35.9361,35.9628,43400.0
2010-10-18 14:50:00,54.02,54.07,54.0,54.04,17100.0,35.9628,35.9961,35.9495,35.9761,17100.0
2010-10-18 14:55:00,54.04,54.1,54.02,54.1,24400.0,35.9761,36.016,35.9628,36.016,24400.0
2010-10-18 15:00:00,54.1,54.13,54.09,54.1,27800.0,36.016,36.036,36.0094,36.016,27800.0
2010-10-18 15:05:00,54.1,54.12,54.09,54.1,88700.0,36.016,36.0293,36.0094,36.016,88700.0
2010-10-18 15:10:00,54.1,54.11,54.08,54.08,33200.0,36.016,36.0227,36.0027,36.0027,33200.0
2010-10-18 15:15:00,54.08,54.11,54.06,54.06,39500.0,36.0027,36.0227,35.9894,35.9894,39500.0
2010-10-18 15:20:00,54.05,54.08,54.01,54.06,59000.0,35.9827,36.0027,35.9561,35.9894,59000.0
2010-10-18 15:25:00,54.06,54.11,54.05,54.1,55700.0,35.9894,36.0227,35.9827,36.016,55700.0
2010-10-18 15:30:00,54.1,54.11,54.06,54.09,63300.0,36.016,36.0227,35.9894,36.0094,63300.0
2010-10-18 15:35:00,54.09,54.1,54.07,54.08,66400.0,36.0094,36.016,35.9961,36.0027,66400.0
2010-10-18 15:40:00,54.09,54.14,54.09,54.11,72800.0,36.0094,36.0427,36.0094,36.0227,72800.0
2010-10-18 15:45:00,54.11,54.11,54.05,54.06,66500.0,36.0227,36.0227,35.9827,35.9894,66500.0
2010-10-18 15:50:00,54.06,54.07,54.02,54.05,94600.0,35.9894,35.9961,35.9628,35.9827,94600.0
2010-10-18 15:55:00,54.05,54.06,53.98,54.0,232200.0,35.9827,35.9894,35.9361,35.9495,232200.0
2010-10-19 09:30:00,53.54,54.03,53.54,53.97,112700.0,35.6432,35.9694,35.6432,35.9295,112700.0
2010-10-19 09:35:00,53.96,53.98,53.37,53.83,99500.0,35.9228,35.9361,35.53,35.8363,99500.0
2010-10-19 09:40:00,53.83,53.97,53.76,53.77,68900.0,35.8363,35.9295,35.7897,35.7963,68900.0
2010-10-19 09:45:00,53.77,53.89,53.69,53.75,67900.0,35.7963,35.8762,35.7431,35.783,67900.0
2010-10-19 09:50:00,53.74,53.74,53.56,53.59,56700.0,35.7764,35.7764,35.6565,35.6765,56700.0
2010-10-19 09:55:00,53.6,53.74,53.58,53.65,49800.0,35.6832,35.7764,35.6698,35.7164,49800.0
2010-10-19 10:00:00,53.64,53.8,53.57,53.66,66800.0,35.7098,35.8163,35.6632,35.7231,66800.0
2010-10-19 10:05:00,53.66,53.72,53.57,53.72,75600.0,35.7231,35.763,35.6632,35.763,75600.0
2010-10-19 10:10:00,53.73,53.83,53.7,53.72,87200.0,35.7697,35.8363,35.7497,35.763,87200.0
2010-10-19 10:15:00,53.73,53.93,53.73,53.85,66100.0,35.7697,35.9029,35.7697,35.8496,66100.0
2010-10-19 10:20:00,53.85,53.93,53.76,53.78,61700.0,35.8496,35.9029,35.7897,35.803,61700.0
2010-10-19 10:25:00,53.77,53.79,53.69,53.79,47800.0,35.7963,35.8096,35.7431,35.8096,47800.0
2010-10-19 10:30:00,53.79,53.89,53.75,53.79,215600.0,35.8096,35.8762,35.783,35.8096,215600.0
2010-10-19 10:35:00,53.79,53.84,53.73,53.78,58300.0,35.8096,35.8429,35.7697,35.803,58300.0
2010-10-19 10:40:00,53.78,53.78,53.69,53.71,56000.0,35.803,35.803,35.7431,35.7564,56000.0
2010-10-19 10:45:00,53.72,53.81,53.65,53.73,60700.0,35.763,35.823,35.7164,35.7697,60700.0
2010-10-19 10:50:00,53.74,53.82,53.73,53.76,80500.0,35.7764,35.8296,35.7697,35.7897,80500.0
2010-10-19 10:55:00,53.8,53.87,53.78,53.8,70300.0,35.8163,35.8629,35.803,35.8163,70300.0
2010-10-19 11:00:00,53.81,53.88,53.77,53.87,66800.0,35.823,35.8696,35.7963,35.8629,66800.0
2010-10-19 11:05:00,53.87,53.87,53.76,53.77,53400.0,35.8629,35.8629,35.7897,35.7963,53400.0
2010-10-19 11:10:00,53.77,53.83,53.74,53.76,49100.0,35.7963,35.8363,35.7764,35.7897,49100.0
2010-10-19 11:15:00,53.75,53.78,53.68,53.78,63400.0,35.783,35.803,35.7364,35.803,63400.0
2010-10-19 11:20:00,53.79,53.79,53.68,53.72,51600.0,35.8096,35.8096,35.7364,35.763,51600.0
2010-10-19 11:25:00,53.72,53.83,53.69,53.74,38300.0,35.763,35.8363,35.7431,35.7764,38300.0
2010-10-19 11:30:00,53.74,53.86,53.74,53.85,40800.0,35.7764,35.8563,35.7764,35.8496,40800.0
2010-10-19 11:35:00,53.86,53.89,53.8,53.8,43700.0,35.8563,35.8762,35.8163,35.8163,43700.0
2010-10-19 11:40:00,53.81,53.87,53.79,53.84,27500.0,35.823,35.8629,35.8096,35.8429,27500.0
2010-10-19 11:45:00,53.84,53.97,53.81,53.91,58700.0,35.8429,35.9295,35.823,35.8895,58700.0
2010-10-19 11:50:00,53.92,53.97,53.89,53.94,66300.0,35.8962,35.9295,35.8762,35.9095,66300.0
2010-10-19 11:55:00,53.94,53.98,53.92,53.92,28400.0,35.9095,35.9361,35.8962,35.8962,28400.0
2010-10-19 12:00:00,53.93,53.99,53.89,53.98,63000.0,35.9029,35.9428,35.8762,35.9361,63000.0
2010-10-19 12:05:00,53.99,54.01,53.96,53.98,30600.0,35.9428,35.9561,35.9228,35.9361,30600.0
2010-10-19 12:10:00,53.98,54.03,53.93,53.94,33100.0,35.9361,35.9694,35.9029,35.9095,33100.0
2010-10-19 12:15:00,53.95,53.99,53.93,53.93,24400.0,35.9162,35.9428,35.9029,35.9029,24400.0
2010-10-19 12:20:00,53.94,53.94,53.84,53.91,27400.0,35.9095,35.9095,35.8429,35.8895,27400.0
2010-10-19 12:25:00,53.91,53.92,53.87,53.88,21800.0,35.8895,35.8962,35.8629,35.8696,21800.0
2010-10-19 12:30:00,53.87,53.87,53.75,53.78,34500.0,35.8629,35.8629,35.783,35.803,34500.0
2010-10-19 12:35:00,53.77,53.78,53.68,53.69,39100.0,35.7963,35.803,35.7364,35.7431,39100.0
2010-10-19 12:40:00,53.68,53.76,53.64,53.74,48500.0,35.7364,35.7897,35.7098,35.7764,48500.0
2010-10-19 12:45:00,53.73,53.77,53.7,53.72,24900.0,35.7697,35.7963,35.7497,35.763,24900.0
2010-10-19 12:50:00,53.73,53.76,53.68,53.76,21600.0,35.7697,35.7897,35.7364,35.7897,21600.0
2010-10-19 12:55:00,53.76,53.83,53.75,53.83,21700.0,35.7897,35.8363,35.783,35.8363,21700.0
2010-10-19 13:00:00,53.83,53.87,53.78,53.86,39200.0,35.8363,35.8629,35.803,35.8563,39200.0
2010-10-19 13:05:00,53.87,53.88,53.79,53.81,44000.0,35.8629,35.8696,35.8096,35.823,44000.0
2010-10-19 13:10:00,53.82,53.85,53.73,53.78,45300.0,35.8296,35.8496,35.7697,35.803,45300.0
2010-10-19 13:15:00,53.78,53.84,53.77,53.84,31800.0,35.803,35.8429,35.7963,35.8429,31800.0
2010-10-19 13:20:00,53.85,53.87,53.8,53.82,30800.0,35.8496,35.8629,35.8163,35.8296,30800.0
2010-10-19 13:25:00,53.82,53.82,53.73,53.74,31200.0,35.8296,35.8296,35.7697,35.7764,31200.0
2010-10-19 13:30:00,53.74,53.74,53.69,53.69,31500.0,35.7764,35.7764,35.7431,35.7431,31500.0
2010-10-19 13:35:00,53.69,53.72,53.62,53.7,60000.0,35.7431,35.763,35.6965,35.7497,60000.0
2010-10-19 13:40:00,53.69,53.7,53.64,53.66,26200.0,35.7431,35.7497,35.7098,35.7231,26200.0
2010-10-19 13:45:00,53.66,53.68,53.61,53.67,61100.0,35.7231,35.7364,35.6898,35.7298,61100.0
2010-10-19 13:50:00,53.67,53.68,53.55,53.56,76000.0,35.7298,35.7364,35.6499,35.6565,76000.0
2010-10-19 13:55:00,53.57,53.57,53.49,53.52,77800.0,35.6632,35.6632,35.6099,35.6299,77800.0
2010-10-19 14:00:00,53.52,53.53,53.23,53.23,161800.0,35.6299,35.6366,35.4368,35.4368,161800.0
2010-10-19 14:05:00,53.24,53.41,53.22,53.38,138500.0,35.4435,35.5567,35.4302,35.5367,138500.0
2010-10-19 14:10:00,53.37,53.46,53.34,53.45,133700.0,35.53,35.59,35.5101,35.5833,133700.0
2010-10-19 14:15:00,53.45,53.52,53.41,53.43,113100.0,35.5833,35.6299,35.5567,35.57,113100.0
2010-10-19 14:20:00,53.43,53.51,53.38,53.4,59800.0,35.57,35.6232,35.5367,35.55,59800.0
2010-10-19 14:25:00,53.4,53.5,53.36,53.45,103300.0,35.55,35.6166,35.5234,35.5833,103300.0
2010-10-19 14:30:00,53.44,53.55,53.4,53.54,74100.0,35.5766,35.6499,35.55,35.6432,74100.0
2010-10-19 14:35:00,53.55,53.62,53.46,53.48,65000.0,35.6499,35.6965,35.59,35.6033,65000.0
2010-10-19 14:40:00,53.48,53.57,53.44,53.55,75300.0,35.6033,35.6632,35.5766,35.6499,75300.0
2010-10-19 14:45:00,53.55,53.65,53.55,53.63,57700.0,35.6499,35.7164,35.6499,35.7031,57700.0
2010-10-19 14:50:00,53.63,53.71,53.63,53.7,67500.0,35.7031,35.7564,35.7031,35.7497,67500.0
2010-10-19 14:55:00,53.71,53.71,53.61,53.62,69700.0,35.7564,35.7564,35.6898,35.6965,69700.0
2010-10-19 15:00:00,53.63,53.66,53.55,53.58,80300.0,35.7031,35.7231,35.6499,35.6698,80300.0
2010-10-19 15:05:00,53.58,53.58,53.4,53.4,104500.0,35.6698,35.6698,35.55,35.55,104500.0
2010-10-19 15:10:00,53.39,53.47,53.33,53.37,103600.0,35.5434,35.5966,35.5034,35.53,103600.0
2010-10-19 15:15:00,53.37,53.48,53.37,53.42,76300.0,35.53,35.6033,35.53,35.5633,76300.0
2010-10-19 15:20:00,53.42,53.47,53.35,53.36,105100.0,35.5633,35.5966,35.5167,35.5234,105100.0
2010-10-19 15:25:00,53.36,53.41,53.25,53.27,113600.0,35.5234,35.5567,35.4502,35.4635,113600.0
2010-10-19 15:30:00,53.28,53.34,53.25,53.3,123700.0,35.4701,35.5101,35.4502,35.4834,123700.0
2010-10-19 15:35:00,53.31,53.42,53.31,53.42,92600.0,35.4901,35.5633,35.4901,35.5633,92600.0
2010-10-19 15:40:00,53.41,53.52,53.41,53.46,157700.0,35.5567,35.6299,35.5567,35.59,157700.0
2010-10-19 15:45:00,53.45,53.56,53.44,53.52,169800.0,35.5833,35.6565,35.5766,35.6299,169800.0
2010-10-19 15:50:00,53.51,53.51,53.43,53.5,163000.0,35.6232,35.6232,35.57,35.6166,163000.0
2010-10-19 15:55:00,53.5,53.55,53.45,53.51,202100.0,35.6166,35.6499,35.5833,35.6232,202100.0
2010-10-20 09:30:00,53.67,53.67,53.36,53.48,115500.0,35.7298,35.7298,35.5234,35.6033,115500.0
2010-10-20 09:35:00,53.48,53.57,53.35,53.42,123100.0,35.6033,35.6632,35.5167,35.5633,123100.0
2010-10-20 09:40:00,53.42,53.55,53.36,53.52,113200.0,35.5633,35.6499,35.5234,35.6299,113200.0
2010-10-20 09:45:00,53.53,53.69,53.46,53.64,201700.0,35.6366,35.7431,35.59,35.7098,201700.0
2010-10-20 09:50:00,53.64,53.76,53.63,53.76,76200.0,35.7098,35.7897,35.7031,35.7897,76200.0
2010-10-20 09:55:00,53.76,53.78,53.66,53.69,72400.0,35.7897,35.803,35.7231,35.7431,72400.0
2010-10-20 10:00:00,53.7,53.8,53.65,53.7,112800.0,35.7497,35.8163,35.7164,35.7497,112800.0
2010-10-20 10:05:00,53.69,53.87,53.69,53.8,66000.0,35.7431,35.8629,35.7431,35.8163,66000.0
2010-10-20 10:10:00,53.8,53.8,53.66,53.75,57800.0,35.8163,35.8163,35.7231,35.783,57800.0
2010-10-20 10:15:00,53.76,53.79,53.67,53.71,52800.0,35.7897,35.8096,35.7298,35.7564,52800.0
2010-10-20 10:20:00,53.71,53.73,53.6,53.68,37200.0,35.7564,35.7697,35.6832,35.7364,37200.0
2010-10-20 10:25:00,53.68,53.77,53.67,53.73,26700.0,35.7364,35.7963,35.7298,35.7697,26700.0
2010-10-20 10:30:00,53.73,53.86,53.72,53.84,38400.0,35.7697,35.8563,35.763,35.8429,38400.0
2010-10-20 10:35:00,53.84,53.89,53.76,53.79,36000.0,35.8429,35.8762,35.7897,35.8096,36000.0
2010-10-20 10:40:00,53.8,53.94,53.79,53.85,59900.0,35.8163,35.9095,35.8096,35.8496,59900.0
2010-10-20 10:45:00,53.85,53.94,53.85,53.91,46200.0,35.8496,35.9095,35.8496,35.8895,46200.0
2010-10-20 10:50:00,53.91,54.02,53.9,54.0,95500.0,35.8895,35.9628,35.8829,35.9495,95500.0
2010-10-20 10:55:00,54.01,54.01,53.91,53.92,29500.0,35.9561,35.9561,35.8895,35.8962,29500.0
2010-10-20 11:00:00,53.93,53.96,53.88,53.89,39600.0,35.9029,35.9228,35.8696,35.8762,39600.0
2010-10-20 11:05:00,53.9,54.01,53.9,53.99,45200.0,35.8829,35.9561,35.8829,35.9428,45200.0
2010-10-20 11:10:00,54.0,54.03,53.95,54.02,64900.0,35.9495,35.9694,35.9162,35.9628,64900.0
2010-10-20 11:15:00,54.02,54.05,53.97,53.99,52200.0,35.9628,35.9827,35.9295,35.9428,52200.0
2010-10-20 11:20:00,54.0,54.03,53.97,53.99,25600.0,35.9495,35.9694,35.9295,35.9428,25600.0
2010-10-20 11:25:00,53.99,54.04,53.97,54.02,36000.0,35.9428,35.9761,35.9295,35.9628,36000.0
2010-10-20 11:30:00,54.02,54.07,54.0,54.02,39300.0,35.9628,35.9961,35.9495,35.9628,39300.0
2010-10-20 11:35:00,54.03,54.06,54.0,54.01,24900.0,35.9694,35.9894,35.9495,35.9561,24900.0
2010-10-20 11:40:00,54.02,54.02,53.97,53.98,25800.0,35.9628,35.9628,35.9295,35.9361,25800.0
2010-10-20 11:45:00,53.98,54.05,53.98,54.0,21600.0,35.9361,35.9827,35.9361,35.9495,21600.0
2010-10-20 11:50:00,54.0,54.02,53.98,53.99,41600.0,35.9495,35.9628,35.9361,35.9428,41600.0
2010-10-20 11:55:00,53.99,54.0,53.9,53.91,43100.0,35.9428,35.9495,35.8829,35.8895,43100.0
2010-10-20 12:00:00,53.92,54.06,53.91,54.04,83100.0,35.8962,35.9894,35.8895,35.9761,83100.0
2010-10-20 12:05:00,54.04,54.11,54.04,54.1,90300.0,35.9761,36.0227,35.9761,36.016,90300.0
2010-10-20 12:10:00,54.1,54.18,54.08,54.12,62400.0,36.016,36.0693,36.0027,36.0293,62400.0
2010-10-20 12:15:00,54.12,54.18,54.12,54.16,42800.0,36.0293,36.0693,36.0293,36.056,42800.0
2010-10-20 12:20:00,54.15,54.18,54.13,54.13,22900.0,36.0493,36.0693,36.036,36.036,22900.0
2010-10-20 12:25:00,54.12,54.12,54.09,54.11,18900.0,36.0293,36.0293,36.0094,36.0227,18900.0
2010-10-20 12:30:00,54.1,54.1,54.03,54.03,18100.0,36.016,36.016,35.9694,35.9694,18100.0
2010-10-20 12:35:00,54.02,54.02,53.93,53.94,68700.0,35.9628,35.9628,35.9029,35.9095,68700.0
2010-10-20 12:40:00,53.93,53.95,53.9,53.91,37600.0,35.9029,35.9162,35.8829,35.8895,37600.0
2010-10-20 12:45:00,53.91,54.02,53.91,53.99,25800.0,35.8895,35.9628,35.8895,35.9428,25800.0
2010-10-20 12:50:00,53.99,54.07,53.99,54.07,19800.0,35.9428,35.9961,35.9428,35.9961,19800.0
2010-10-20 12:55:00,54.07,54.07,53.97,54.01,39500.0,35.9961,35.9961,35.9295,35.9561,39500.0
2010-10-20 13:00:00,54.01,54.1,54.01,54.09,38000.0,35.9561,36.016,35.9561,36.0094,38000.0
2010-10-20 13:05:00,54.09,54.11,54.09,54.1,14700.0,36.0094,36.0227,36.0094,36.016,14700.0
2010-10-20 13:10:00,54.1,54.11,54.05,54.05,28700.0,36.016,36.0227,35.9827,35.9827,28700.0
2010-10-20 13:15:00,54.05,54.14,54.04,54.12,38400.0,35.9827,36.0427,35.9761,36.0293,38400.0
2010-10-20 13:20:00,54.13,54.18,54.13,54.16,24100.0,36.036,36.0693,36.036,36.056,24100.0
2010-10-20 13:25:00,54.16,54.18,54.13,54.13,21900.0,36.056,36.0693,36.036,36.036,21900.0
2010-10-20 13:30:00,54.12,54.14,54.07,54.11,22300.0,36.0293,36.0427,35.9961,36.0227,22300.0
2010-10-20 13:35:00,54.1,54.15,54.1,54.11,22700.0,36.016,36.0493,36.016,36.0227,22700.0
2010-10-20 13:40:00,54.11,54.12,54.04,54.04,23200.0,36.0227,36.0293,35.9761,35.9761,23200.0
2010-10-20 13:45:00,54.04,54.04,54.01,54.01,13600.0,35.9761,35.9761,35.9561,35.9561,13600.0
2010-10-20 13:50:00,54.0,54.08,54.0,54.08,11700.0,35.9495,36.0027,35.9495,36.0027,11700.0
2010-10-20 13:55:00,54.08,54.1,54.03,54.03,15300.0,36.0027,36.016,35.9694,35.9694,15300.0
2010-10-20 14:00:00,54.03,54.11,53.99,54.0,42900.0,35.9694,36.0227,35.9428,35.9495,42900.0
2010-10-20 14:05:00,54.0,54.06,53.98,54.02,41700.0,35.9495,35.9894,35.9361,35.9628,41700.0
2010-10-20 14:10:00,54.02,54.07,54.01,54.05,38200.0,35.9628,35.9961,35.9561,35.9827,38200.0
2010-10-20 14:15:00,54.06,54.19,54.05,54.18,73900.0,35.9894,36.0759,35.9827,36.0693,73900.0
2010-10-20 14:20:00,54.18,54.21,54.08,54.08,44100.0,36.0693,36.0893,36.0027,36.0027,44100.0
2010-10-20 14:25:00,54.09,54.14,54.08,54.13,25100.0,36.0094,36.0427,36.0027,36.036,25100.0
2010-10-20 14:30:00,54.14,54.22,54.14,54.19,49200.0,36.0427,36.0959,36.0427,36.0759,49200.0
2010-10-20 14:35:00,54.19,54.24,54.18,54.2,40900.0,36.0759,36.1092,36.0693,36.0826,40900.0
2010-10-20 14:40:00,54.21,54.21,54.15,54.17,15900.0,36.0893,36.0893,36.0493,36.0626,15900.0
2010-10-20 14:45:00,54.18,54.2,54.09,54.11,28400.0,36.0693,36.0826,36.0094,36.0227,28400.0
2010-10-20 14:50:00,54.11,54.13,54.07,54.13,30800.0,36.0227,36.036,35.9961,36.036,30800.0
2010-10-20 14:55:00,54.13,54.2,54.1,54.2,62300.0,36.036,36.0826,36.016,36.0826,62300.0
2010-10-20 15:00:00,54.19,54.2,54.12,54.13,70600.0,36.0759,36.0826,36.0293,36.036,70600.0
2010-10-20 15:05:00,54.14,54.14,54.08,54.09,93500.0,36.0427,36.0427,36.0027,36.0094,93500.0
2010-10-20 15:10:00,54.1,54.12,54.06,54.06,36400.0,36.016,36.0293,35.9894,35.9894,36400.0
2010-10-20 15:15:00,54.07,54.16,54.07,54.12,62800.0,35.9961,36.056,35.9961,36.0293,62800.0
2010-10-20 15:20:00,54.12,54.19,54.11,54.15,62200.0,36.0293,36.0759,36.0227,36.0493,62200.0
2010-10-20 15:25:00,54.15,54.23,54.13,54.21,59700.0,36.0493,36.1026,36.036,36.0893,59700.0
2010-10-20 15:30:00,54.21,54.22,54.12,54.12,102400.0,36.0893,36.0959,36.0293,36.0293,102400.0
2010-10-20 15:35:00,54.12,54.14,53.99,54.03,215800.0,36.0293,36.0427,35.9428,35.9694,215800.0
2010-10-20 15:40:00,54.02,54.05,54.01,54.04,164900.0,35.9628,35.9827,35.9561,35.9761,164900.0
2010-10-20 15:45:00,54.05,54.14,54.04,54.14,161500.0,35.9827,36.0427,35.9761,36.0427,161500.0
2010-10-20 15:50:00,54.13,54.16,54.01,54.03,203900.0,36.036,36.056,35.9561,35.9694,203900.0
2010-10-20 15:55:00,54.03,54.2,54.02,54.17,503500.0,35.9694,36.0826,35.9628,36.0626,503500.0
2010-10-21 09:30:00,54.33,54.43,54.23,54.36,45600.0,36.1691,36.2357,36.1026,36.1891,45600.0
2010-10-21 09:35:00,54.36,54.49,54.36,54.47,75700.0,36.1891,36.2757,36.1891,36.2623,75700.0
2010-10-21 09:40:00,54.47,54.49,54.36,54.36,48300.0,36.2623,36.2757,36.1891,36.1891,48300.0
2010-10-21 09:45:00,54.36,54.47,54.3,54.45,57200.0,36.1891,36.2623,36.1492,36.249,57200.0
2010-10-21 09:50:00,54.43,54.57,54.4,54.44,60800.0,36.2357,36.3289,36.2157,36.2424,60800.0
2010-10-21 09:55:00,54.43,54.51,54.43,54.51,18800.0,36.2357,36.289,36.2357,36.289,18800.0
2010-10-21 10:00:00,54.5,54.61,54.41,54.6,65700.0,36.2823,36.3555,36.2224,36.3489,65700.0
2010-10-21 10:05:00,54.61,54.8,54.57,54.78,98700.0,36.3555,36.482,36.3289,36.4687,98700.0
2010-10-21 10:10:00,54.76,54.89,54.74,54.82,131600.0,36.4554,36.542,36.4421,36.4954,131600.0
2010-10-21 10:15:00,54.82,54.82,54.74,54.79,64300.0,36.4954,36.4954,36.4421,36.4754,64300.0
2010-10-21 10:20:00,54.79,54.85,54.77,54.84,58900.0,36.4754,36.5153,36.4621,36.5087,58900.0
2010-10-21 10:25:00,54.84,54.88,54.77,54.78,37300.0,36.5087,36.5353,36.4621,36.4687,37300.0
2010-10-21 10:30:00,54.79,54.81,54.74,54.79,104900.0,36.4754,36.4887,36.4421,36.4754,104900.0
2010-10-21 10:35:00,54.78,54.78,54.7,54.72,64000.0,36.4687,36.4687,36.4155,36.4288,64000.0
2010-10-21 10:40:00,54.72,54.78,54.69,54.75,35700.0,36.4288,36.4687,36.4088,36.4488,35700.0
2010-10-21 10:45:00,54.74,54.75,54.66,54.74,29200.0,36.4421,36.4488,36.3888,36.4421,29200.0
2010-10-21 10:50:00,54.75,54.8,54.74,54.76,71300.0,36.4488,36.482,36.4421,36.4554,71300.0
2010-10-21 10:55:00,54.76,54.88,54.74,54.88,57000.0,36.4554,36.5353,36.4421,36.5353,57000.0
2010-10-21 11:00:00,54.87,54.88,54.8,54.82,85500.0,36.5286,36.5353,36.482,36.4954,85500.0
2010-10-21 11:05:00,54.82,54.94,54.82,54.94,36500.0,36.4954,36.5752,36.4954,36.5752,36500.0
2010-10-21 11:10:00,54.94,54.95,54.81,54.82,48100.0,36.5752,36.5819,36.4887,36.4954,48100.0
2010-10-21 11:15:00,54.82,54.83,54.77,54.81,37300.0,36.4954,36.502,36.4621,36.4887,37300.0
2010-10-21 11:20:00,54.83,54.88,54.77,54.77,35400.0,36.502,36.5353,36.4621,36.4621,35400.0
2010-10-21 11:25:00,54.77,54.77,54.63,54.69,81900.0,36.4621,36.4621,36.3689,36.4088,81900.0
2010-10-21 11:30:00,54.68,54.71,54.63,54.66,19100.0,36.4022,36.4221,36.3689,36.3888,19100.0
2010-10-21 11:35:00,54.65,54.66,54.46,54.49,49600.0,36.3822,36.3888,36.2557,36.2757,49600.0
2010-10-21 11:40:00,54.49,54.49,54.36,54.39,86800.0,36.2757,36.2757,36.1891,36.2091,86800.0
2010-10-21 11:45:00,54.39,54.42,54.36,54.41,62600.0,36.2091,36.2291,36.1891,36.2224,62600.0
2010-10-21 11:50:00,54.43,54.43,54.33,54.38,43200.0,36.2357,36.2357,36.1691,36.2024,43200.0
2010-10-21 11:55:00,54.39,54.51,54.39,54.49,39800.0,36.2091,36.289,36.2091,36.2757,39800.0
2010-10-21 12:00:00,54.49,54.53,54.46,54.49,33600.0,36.2757,36.3023,36.2557,36.2757,33600.0
2010-10-21 12:05:00,54.5,54.57,54.5,54.57,30600.0,36.2823,36.3289,36.2823,36.3289,30600.0
2010-10-21 12:10:00,54.58,54.64,54.55,54.62,27400.0,36.3356,36.3755,36.3156,36.3622,27400.0
2010-10-21 12:15:00,54.62,54.65,54.59,54.61,54100.0,36.3622,36.3822,36.3422,36.3555,54100.0
2010-10-21 12:20:00,54.61,54.65,54.58,54.63,38700.0,36.3555,36.3822,36.3356,36.3689,38700.0
2010-10-21 12:25:00,54.63,54.64,54.58,54.62,40400.0,36.3689,36.3755,36.3356,36.3622,40400.0
2010-10-21 12:30:00,54.61,54.62,54.46,54.46,35600.0,36.3555,36.3622,36.2557,36.2557,35600.0
2010-10-21 12:35:00,54.46,54.48,54.34,54.37,58200.0,36.2557,36.269,36.1758,36.1958,58200.0
2010-10-21 12:40:00,54.37,54.43,54.35,54.35,40700.0,36.1958,36.2357,36.1825,36.1825,40700.0
2010-10-21 12:45:00,54.35,54.36,54.28,54.3,53300.0,36.1825,36.1891,36.1359,36.1492,53300.0
2010-10-21 12:50:00,54.3,54.3,54.26,54.27,26800.0,36.1492,36.1492,36.1225,36.1292,26800.0
2010-10-21 12:55:00,54.26,54.28,54.19,54.2,69200.0,36.1225,36.1359,36.0759,36.0826,69200.0
2010-10-21 13:00:00,54.21,54.24,54.17,54.23,113500.0,36.0893,36.1092,36.0626,36.1026,113500.0
2010-10-21 13:05:00,54.22,54.22,54.1,54.12,78000.0,36.0959,36.0959,36.016,36.0293,78000.0
2010-10-21 13:10:00,54.13,54.2,54.13,54.2,42800.0,36.036,36.0826,36.036,36.0826,42800.0
2010-10-21 13:15:00,54.2,54.2,54.15,54.15,42500.0,36.0826,36.0826,36.0493,36.0493,42500.0
2010-10-21 13:20:00,54.16,54.19,54.16,54.18,38600.0,36.056,36.0759,36.056,36.0693,38600.0
2010-10-21 13:25:00,54.19,54.21,54.18,54.2,36000.0,36.0759,36.0893,36.0693,36.0826,36000.0
2010-10-21 13:30:00,54.2,54.2,54.15,54.15,114000.0,36.0826,36.0826,36.0493,36.0493,114000.0
2010-10-21 13:35:00,54.15,54.2,54.15,54.2,56600.0,36.0493,36.0826,36.0493,36.0826,56600.0
2010-10-21 13:40:00,54.19,54.23,54.16,54.17,92700.0,36.0759,36.1026,36.056,36.0626,92700.0
2010-10-21 13:45:00,54.17,54.19,54.03,54.08,91700.0,36.0626,36.0759,35.9694,36.0027,91700.0
2010-10-21 13:50:00,54.08,54.1,53.94,53.99,105600.0,36.0027,36.016,35.9095,35.9428,105600.0
2010-10-21 13:55:00,53.99,54.08,53.95,54.03,163700.0,35.9428,36.0027,35.9162,35.9694,163700.0
2010-10-21 14:00:00,54.03,54.09,53.97,54.08,101800.0,35.9694,36.0094,35.9295,36.0027,101800.0
2010-10-21 14:05:00,54.07,54.17,54.04,54.16,79000.0,35.9961,36.0626,35.9761,36.056,79000.0
2010-10-21 14:10:00,54.16,54.18,54.1,54.11,84600.0,36.056,36.0693,36.016,36.0227,84600.0
2010-10-21 14:15:00,54.12,54.16,54.06,54.15,71300.0,36.0293,36.056,35.9894,36.0493,71300.0
2010-10-21 14:20:00,54.15,54.16,54.03,54.05,40600.0,36.0493,36.056,35.9694,35.9827,40600.0
2010-10-21 14:25:00,54.05,54.1,54.04,54.08,34800.0,35.9827,36.016,35.9761,36.0027,34800.0
2010-10-21 14:30:00,54.07,54.16,54.07,54.08,39000.0,35.9961,36.056,35.9961,36.0027,39000.0
2010-10-21 14:35:00,54.08,54.14,53.98,53.98,74800.0,36.0027,36.0427,35.9361,35.9361,74800.0
2010-10-21 14:40:00,53.98,54.08,53.98,54.05,63600.0,35.9361,36.0027,35.9361,35.9827,63600.0
2010-10-21 14:45:00,54.05,54.06,54.0,54.03,22600.0,35.9827,35.9894,35.9495,35.9694,22600.0
2010-10-21 14:50:00,54.03,54.03,53.99,54.02,122400.0,35.9694,35.9694,35.9428,35.9628,122400.0
2010-10-21 14:55:00,54.02,54.07,53.99,54.03,68300.0,35.9628,35.9961,35.9428,35.9694,68300.0
2010-10-21 15:00:00,54.03,54.1,54.01,54.07,43100.0,35.9694,36.016,35.9561,35.9961,43100.0
2010-10-21 15:05:00,54.07,54.07,54.01,54.01,27800.0,35.9961,35.9961,35.9561,35.9561,27800.0
2010-10-21 15:10:00,54.01,54.11,54.0,54.08,61500.0,35.9561,36.0227,35.9495,36.0027,61500.0
2010-10-21 15:15:00,54.08,54.19,54.07,54.17,88800.0,36.0027,36.0759,35.9961,36.0626,88800.0
2010-10-21 15:20:00,54.16,54.24,54.13,54.24,48200.0,36.056,36.1092,36.036,36.1092,48200.0
2010-10-21 15:25:00,54.24,54.26,54.14,54.15,83700.0,36.1092,36.1225,36.0427,36.0493,83700.0
2010-10-21 15:30:00,54.15,54.2,54.12,54.14,101400.0,36.0493,36.0826,36.0293,36.0427,101400.0
2010-10-21 15:35:00,54.13,54.17,54.12,54.12,50200.0,36.036,36.0626,36.0293,36.0293,50200.0
2010-10-21 15:40:00,54.13,54.17,54.09,54.11,62700.0,36.036,36.0626,36.0094,36.0227,62700.0
2010-10-21 15:45:00,54.12,54.14,54.05,54.14,92200.0,36.0293,36.0427,35.9827,36.0427,92200.0
2010-10-21 15:50:00,54.14,54.15,54.08,54.13,97100.0,36.0427,36.0493,36.0027,36.036,97100.0
2010-10-21 15:55:00,54.13,54.19,54.11,54.19,153900.0,36.036,36.0759,36.0227,36.0759,153900.0
2010-10-22 09:30:00,54.22,54.42,54.01,54.04,51800.0,36.0959,36.2291,35.9561,35.9761,51800.0
2010-10-22 09:35:00,54.05,54.27,53.99,54.25,60500.0,35.9827,36.1292,35.9428,36.1159,60500.0
2010-10-22 09:40:00,54.25,54.39,54.13,54.15,69100.0,36.1159,36.2091,36.036,36.0493,69100.0
2010-10-22 09:45:00,54.15,54.21,54.02,54.07,103500.0,36.0493,36.0893,35.9628,35.9961,103500.0
2010-10-22 09:50:00,54.07,54.11,54.0,54.02,74800.0,35.9961,36.0227,35.9495,35.9628,74800.0
2010-10-22 09:55:00,54.02,54.05,53.98,54.01,97700.0,35.9628,35.9827,35.9361,35.9561,97700.0
2010-10-22 10:00:00,54.01,54.11,54.0,54.1,40300.0,35.9561,36.0227,35.9495,36.016,40300.0
2010-10-22 10:05:00,54.09,54.14,54.05,54.05,35200.0,36.0094,36.0427,35.9827,35.9827,35200.0
2010-10-22 10:10:00,54.05,54.05,54.0,54.01,71700.0,35.9827,35.9827,35.9495,35.9561,71700.0
2010-10-22 10:15:00,54.01,54.05,54.0,54.0,77300.0,35.9561,35.9827,35.9495,35.9495,77300.0
2010-10-22 10:20:00,54.01,54.02,53.98,54.02,65900.0,35.9561,35.9628,35.9361,35.9628,65900.0
2010-10-22 10:25:00,54.01,54.1,54.0,54.07,39200.0,35.9561,36.016,35.9495,35.9961,39200.0
2010-10-22 10:30:00,54.08,54.14,54.06,54.12,47500.0,36.0027,36.0427,35.9894,36.0293,47500.0
2010-10-22 10:35:00,54.13,54.15,54.05,54.06,36800.0,36.036,36.0493,35.9827,35.9894,36800.0
2010-10-22 10:40:00,54.07,54.12,54.03,54.11,49000.0,35.9961,36.0293,35.9694,36.0227,49000.0
2010-10-22 10:45:00,54.11,54.12,54.07,54.07,66300.0,36.0227,36.0293,35.9961,35.9961,66300.0
2010-10-22 10:50:00,54.07,54.08,54.02,54.06,44600.0,35.9961,36.0027,35.9628,35.9894,44600.0
2010-10-22 10:55:00,54.06,54.08,53.99,53.99,35200.0,35.9894,36.0027,35.9428,35.9428,35200.0
2010-10-22 11:00:00,54.0,54.0,53.92,54.0,45000.0,35.9495,35.9495,35.8962,35.9495,45000.0
2010-10-22 11:05:00,53.99,53.99,53.89,53.92,30800.0,35.9428,35.9428,35.8762,35.8962,30800.0
2010-10-22 11:10:00,53.93,53.97,53.9,53.9,24900.0,35.9029,35.9295,35.8829,35.8829,24900.0
2010-10-22 11:15:00,53.9,53.9,53.8,53.85,68500.0,35.8829,35.8829,35.8163,35.8496,68500.0
2010-10-22 11:20:00,53.86,53.93,53.85,53.89,49100.0,35.8563,35.9029,35.8496,35.8762,49100.0
2010-10-22 11:25:00,53.89,53.91,53.8,53.85,69300.0,35.8762,35.8895,35.8163,35.8496,69300.0
2010-10-22 11:30:00,53.86,53.95,53.86,53.92,33800.0,35.8563,35.9162,35.8563,35.8962,33800.0
2010-10-22 11:35:00,53.92,53.93,53.89,53.91,58600.0,35.8962,35.9029,35.8762,35.8895,58600.0
2010-10-22 11:40:00,53.92,53.93,53.79,53.8,63200.0,35.8962,35.9029,35.8096,35.8163,63200.0
2010-10-22 11:45:00,53.8,53.82,53.75,53.75,75000.0,35.8163,35.8296,35.783,35.783,75000.0
2010-10-22 11:50:00,53.75,53.81,53.72,53.74,146900.0,35.783,35.823,35.763,35.7764,146900.0
2010-10-22 11:55:00,53.75,53.75,53.67,53.68,81600.0,35.783,35.783,35.7298,35.7364,81600.0
2010-10-22 12:00:00,53.68,53.71,53.66,53.68,87800.0,35.7364,35.7564,35.7231,35.7364,87800.0
2010-10-22 12:05:00,53.68,53.74,53.67,53.7,65400.0,35.7364,35.7764,35.7298,35.7497,65400.0
2010-10-22 12:10:00,53.7,53.73,53.67,53.69,37800.0,35.7497,35.7697,35.7298,35.7431,37800.0
2010-10-22 12:15:00,53.69,53.72,53.68,53.7,39600.0,35.7431,35.763,35.7364,35.7497,39600.0
2010-10-22 12:20:00,53.69,53.73,53.69,53.72,31100.0,35.7431,35.7697,35.7431,35.763,31100.0
2010-10-22 12:25:00,53.73,53.78,53.72,53.78,22600.0,35.7697,35.803,35.763,35.803,22600.0
2010-10-22 12:30:00,53.78,53.79,53.71,53.71,39600.0,35.803,35.8096,35.7564,35.7564,39600.0
2010-10-22 12:35:00,53.71,53.72,53.65,53.65,33700.0,35.7564,35.763,35.7164,35.7164,33700.0
2010-10-22 12:40:00,53.66,53.74,53.65,53.73,34200.0,35.7231,35.7764,35.7164,35.7697,34200.0
2010-10-22 12:45:00,53.73,53.74,53.71,53.73,82000.0,35.7697,35.7764,35.7564,35.7697,82000.0
2010-10-22 12:50:00,53.74,53.74,53.7,53.73,21600.0,35.7764,35.7764,35.7497,35.7697,21600.0
2010-10-22 12:55:00,53.73,53.75,53.72,53.73,20000.0,35.7697,35.783,35.763,35.7697,20000.0
2010-10-22 13:00:00,53.74,53.75,53.7,53.73,35600.0,35.7764,35.783,35.7497,35.7697,35600.0
2010-10-22 13:05:00,53.73,53.75,53.72,53.73,52600.0,35.7697,35.783,35.763,35.7697,52600.0
2010-10-22 13:10:00,53.74,53.74,53.7,53.72,34900.0,35.7764,35.7764,35.7497,35.763,34900.0
2010-10-22 13:15:00,53.73,53.74,53.7,53.7,43400.0,35.7697,35.7764,35.7497,35.7497,43400.0
2010-10-22 13:20:00,53.71,53.72,53.65,53.66,40600.0,35.7564,35.763,35.7164,35.7231,40600.0
2010-10-22 13:25:00,53.66,53.69,53.58,53.58,76800.0,35.7231,35.7431,35.6698,35.6698,76800.0
2010-10-22 13:30:00,53.59,53.59,53.52,53.56,75300.0,35.6765,35.6765,35.6299,35.6565,75300.0
2010-10-22 13:35:00,53.57,53.57,53.48,53.49,94200.0,35.6632,35.6632,35.6033,35.6099,94200.0
2010-10-22 13:40:00,53.49,53.51,53.47,53.49,84000.0,35.6099,35.6232,35.5966,35.6099,84000.0
2010-10-22 13:45:00,53.49,53.53,53.49,53.51,70600.0,35.6099,35.6366,35.6099,35.6232,70600.0
2010-10-22 13:50:00,53.51,53.57,53.51,53.56,96200.0,35.6232,35.6632,35.6232,35.6565,96200.0
2010-10-22 13:55:00,53.56,53.56,53.49,53.5,57500.0,35.6565,35.6565,35.6099,35.6166,57500.0
2010-10-22 14:00:00,53.5,53.52,53.45,53.52,59800.0,35.6166,35.6299,35.5833,35.6299,59800.0
2010-10-22 14:05:00,53.52,53.58,53.51,53.58,34600.0,35.6299,35.6698,35.6232,35.6698,34600.0
2010-10-22 14:10:00,53.58,53.67,53.57,53.67,30800.0,35.6698,35.7298,35.6632,35.7298,30800.0
2010-10-22 14:15:00,53.67,53.71,53.67,53.71,37900.0,35.7298,35.7564,35.7298,35.7564,37900.0
2010-10-22 14:20:00,53.7,53.72,53.66,53.67,28800.0,35.7497,35.763,35.7231,35.7298,28800.0
2010-10-22 14:25:00,53.67,53.7,53.67,53.7,26600.0,35.7298,35.7497,35.7298,35.7497,26600.0
2010-10-22 14:30:00,53.7,53.7,53.62,53.65,57000.0,35.7497,35.7497,35.6965,35.7164,57000.0
2010-10-22 14:35:00,53.66,53.7,53.62,53.62,52900.0,35.7231,35.7497,35.6965,35.6965,52900.0
2010-10-22 14:40:00,53.63,53.65,53.62,53.65,30900.0,35.7031,35.7164,35.6965,35.7164,30900.0
2010-10-22 14:45:00,53.65,53.7,53.62,53.65,43900.0,35.7164,35.7497,35.6965,35.7164,43900.0
2010-10-22 14:50:00,53.65,53.69,53.61,53.61,43700.0,35.7164,35.7431,35.6898,35.6898,43700.0
2010-10-22 14:55:00,53.61,53.67,53.61,53.64,50300.0,35.6898,35.7298,35.6898,35.7098,50300.0
2010-10-22 15:00:00,53.64,53.66,53.6,53.65,46600.0,35.7098,35.7231,35.6832,35.7164,46600.0
2010-10-22 15:05:00,53.66,53.71,53.63,53.67,74200.0,35.7231,35.7564,35.7031,35.7298,74200.0
2010-10-22 15:10:00,53.66,53.68,53.65,53.68,34900.0,35.7231,35.7364,35.7164,35.7364,34900.0
2010-10-22 15:15:00,53.68,53.71,53.67,53.69,49000.0,35.7364,35.7564,35.7298,35.7431,49000.0
2010-10-22 15:20:00,53.69,53.77,53.69,53.72,106000.0,35.7431,35.7963,35.7431,35.763,106000.0
2010-10-22 15:25:00,53.73,53.76,53.72,53.74,36300.0,35.7697,35.7897,35.763,35.7764,36300.0
2010-10-22 15:30:00,53.75,53.8,53.74,53.78,81600.0,35.783,35.8163,35.7764,35.803,81600.0
2010-10-22 15:35:00,53.78,53.79,53.73,53.73,47800.0,35.803,35.8096,35.7697,35.7697,47800.0
2010-10-22 15:40:00,53.74,53.75,53.73,53.74,39300.0,35.7764,35.783,35.7697,35.7764,39300.0
2010-10-22 15:45:00,53.73,53.8,53.73,53.74,85400.0,35.7697,35.8163,35.7697,35.7764,85400.0
2010-10-22 15:50:00,53.73,53.83,53.73,53.82,116600.0,35.7697,35.8363,35.7697,35.8296,116600.0
2010-10-22 15:55:00,53.81,53.87,53.8,53.87,269600.0,35.823,35.8629,35.8163,35.8629,269600.0
2010-10-25 09:30:00,54.08,54.14,53.85,53.96,102000.0,36.0027,36.0427,35.8496,35.9228,102000.0
2010-10-25 09:35:00,53.97,54.12,53.96,54.06,56700.0,35.9295,36.0293,35.9228,35.9894,56700.0
2010-10-25 09:40:00,54.05,54.25,54.05,54.17,80600.0,35.9827,36.1159,35.9827,36.0626,80600.0
2010-10-25 09:45:00,54.16,54.17,54.03,54.1,28700.0,36.056,36.0626,35.9694,36.016,28700.0
2010-10-25 09:50:00,54.1,54.27,54.08,54.26,41100.0,36.016,36.1292,36.0027,36.1225,41100.0
2010-10-25 09:55:00,54.25,54.41,54.24,54.4,53400.0,36.1159,36.2224,36.1092,36.2157,53400.0
2010-10-25 10:00:00,54.38,54.52,54.35,54.45,78700.0,36.2024,36.2956,36.1825,36.249,78700.0
2010-10-25 10:05:00,54.45,54.53,54.35,54.35,72700.0,36.249,36.3023,36.1825,36.1825,72700.0
2010-10-25 10:10:00,54.34,54.48,54.34,54.44,34300.0,36.1758,36.269,36.1758,36.2424,34300.0
2010-10-25 10:15:00,54.43,54.47,54.43,54.44,34400.0,36.2357,36.2623,36.2357,36.2424,34400.0
2010-10-25 10:20:00,54.44,54.47,54.39,54.42,12900.0,36.2424,36.2623,36.2091,36.2291,12900.0
2010-10-25 10:25:00,54.43,54.51,54.43,54.43,23000.0,36.2357,36.289,36.2357,36.2357,23000.0
2010-10-25 10:30:00,54.43,54.48,54.3,54.32,33900.0,36.2357,36.269,36.1492,36.1625,33900.0
2010-10-25 10:35:00,54.3,54.3,54.18,54.27,20100.0,36.1492,36.1492,36.0693,36.1292,20100.0
2010-10-25 10:40:00,54.26,54.29,54.13,54.26,39800.0,36.1225,36.1425,36.036,36.1225,39800.0
2010-10-25 10:45:00,54.26,54.3,54.21,54.29,43900.0,36.1225,36.1492,36.0893,36.1425,43900.0
2010-10-25 10:50:00,54.3,54.33,54.22,54.25,103100.0,36.1492,36.1691,36.0959,36.1159,103100.0
2010-10-25 10:55:00,54.25,54.31,54.22,54.25,68000.0,36.1159,36.1558,36.0959,36.1159,68000.0
2010-10-25 11:00:00,54.25,54.31,54.23,54.29,115200.0,36.1159,36.1558,36.1026,36.1425,115200.0
2010-10-25 11:05:00,54.28,54.31,54.21,54.31,28800.0,36.1359,36.1558,36.0893,36.1558,28800.0
2010-10-25 11:10:00,54.33,54.34,54.28,54.3,22500.0,36.1691,36.1758,36.1359,36.1492,22500.0
2010-10-25 11:15:00,54.29,54.34,54.22,54.31,22500.0,36.1425,36.1758,36.0959,36.1558,22500.0
2010-10-25 11:20:00,54.32,54.36,54.29,54.35,12500.0,36.1625,36.1891,36.1425,36.1825,12500.0
2010-10-25 11:25:00,54.35,54.41,54.33,54.36,18700.0,36.1825,36.2224,36.1691,36.1891,18700.0
2010-10-25 11:30:00,54.36,54.41,54.36,54.38,21300.0,36.1891,36.2224,36.1891,36.2024,21300.0
2010-10-25 11:35:00,54.38,54.41,54.36,54.38,26100.0,36.2024,36.2224,36.1891,36.2024,26100.0
2010-10-25 11:40:00,54.37,54.43,54.34,54.41,30500.0,36.1958,36.2357,36.1758,36.2224,30500.0
2010-10-25 11:45:00,54.41,54.42,54.38,54.41,69200.0,36.2224,36.2291,36.2024,36.2224,69200.0
2010-10-25 11:50:00,54.41,54.43,54.34,54.36,26600.0,36.2224,36.2357,36.1758,36.1891,26600.0
2010-10-25 11:55:00,54.37,54.42,54.36,54.36,37100.0,36.1958,36.2291,36.1891,36.1891,37100.0
2010-10-25 12:00:00,54.37,54.38,54.34,54.36,13900.0,36.1958,36.2024,36.1758,36.1891,13900.0
2010-10-25 12:05:00,54.37,54.38,54.32,54.36,41600.0,36.1958,36.2024,36.1625,36.1891,41600.0
2010-10-25 12:10:00,54.38,54.38,54.34,54.35,23600.0,36.2024,36.2024,36.1758,36.1825,23600.0
2010-10-25 12:15:00,54.35,54.37,54.3,54.31,18400.0,36.1825,36.1958,36.1492,36.1558,18400.0
2010-10-25 12:20:00,54.31,54.34,54.25,54.27,45800.0,36.1558,36.1758,36.1159,36.1292,45800.0
2010-10-25 12:25:00,54.27,54.3,54.25,54.25,45500.0,36.1292,36.1492,36.1159,36.1159,45500.0
2010-10-25 12:30:00,54.25,54.27,54.24,54.24,14200.0,36.1159,36.1292,36.1092,36.1092,14200.0
2010-10-25 12:35:00,54.25,54.28,54.23,54.26,39300.0,36.1159,36.1359,36.1026,36.1225,39300.0
2010-10-25 12:40:00,54.25,54.26,54.23,54.26,22500.0,36.1159,36.1225,36.1026,36.1225,22500.0
2010-10-25 12:45:00,54.27,54.29,54.25,54.28,10700.0,36.1292,36.1425,36.1159,36.1359,10700.0
2010-10-25 12:50:00,54.29,54.3,54.24,54.24,9400.0,36.1425,36.1492,36.1092,36.1092,9400.0
2010-10-25 12:55:00,54.25,54.29,54.23,54.27,35600.0,36.1159,36.1425,36.1026,36.1292,35600.0
2010-10-25 13:00:00,54.26,54.32,54.24,54.28,29500.0,36.1225,36.1625,36.1092,36.1359,29500.0
2010-10-25 13:05:00,54.28,54.3,54.27,54.28,24900.0,36.1359,36.1492,36.1292,36.1359,24900.0
2010-10-25 13:10:00,54.29,54.3,54.28,54.29,10800.0,36.1425,36.1492,36.1359,36.1425,10800.0
2010-10-25 13:15:00,54.29,54.31,54.28,54.29,34600.0,36.1425,36.1558,36.1359,36.1425,34600.0
2010-10-25 13:20:00,54.29,54.32,54.28,54.32,34500.0,36.1425,36.1625,36.1359,36.1625,34500.0
2010-10-25 13:25:00,54.31,54.35,54.3,54.33,61400.0,36.1558,36.1825,36.1492,36.1691,61400.0
2010-10-25 13:30:00,54.32,54.35,54.29,54.29,28100.0,36.1625,36.1825,36.1425,36.1425,28100.0
2010-10-25 13:35:00,54.29,54.31,54.28,54.3,19000.0,36.1425,36.1558,36.1359,36.1492,19000.0
2010-10-25 13:40:00,54.3,54.31,54.25,54.27,31800.0,36.1492,36.1558,36.1159,36.1292,31800.0
2010-10-25 13:45:00,54.27,54.27,54.23,54.26,19400.0,36.1292,36.1292,36.1026,36.1225,19400.0
2010-10-25 13:50:00,54.26,54.26,54.22,54.26,18800.0,36.1225,36.1225,36.0959,36.1225,18800.0
2010-10-25 13:55:00,54.27,54.29,54.23,54.26,46600.0,36.1292,36.1425,36.1026,36.1225,46600.0
2010-10-25 14:00:00,54.26,54.26,54.22,54.22,21000.0,36.1225,36.1225,36.0959,36.0959,21000.0
2010-10-25 14:05:00,54.22,54.25,54.22,54.25,22700.0,36.0959,36.1159,36.0959,36.1159,22700.0
2010-10-25 14:10:00,54.25,54.27,54.18,54.19,20100.0,36.1159,36.1292,36.0693,36.0759,20100.0
2010-10-25 14:15:00,54.18,54.21,54.15,54.15,23400.0,36.0693,36.0893,36.0493,36.0493,23400.0
2010-10-25 14:20:00,54.16,54.21,54.15,54.17,23600.0,36.056,36.0893,36.0493,36.0626,23600.0
2010-10-25 14:25:00,54.17,54.19,54.13,54.13,17000.0,36.0626,36.0759,36.036,36.036,17000.0
2010-10-25 14:30:00,54.14,54.2,54.12,54.14,42000.0,36.0427,36.0826,36.0293,36.0427,42000.0
2010-10-25 14:35:00,54.15,54.16,54.04,54.11,32100.0,36.0493,36.056,35.9761,36.0227,32100.0
2010-10-25 14:40:00,54.1,54.1,54.02,54.03,129000.0,36.016,36.016,35.9628,35.9694,129000.0
2010-10-25 14:45:00,54.04,54.08,54.04,54.05,29300.0,35.9761,36.0027,35.9761,35.9827,29300.0
2010-10-25 14:50:00,54.06,54.14,54.05,54.13,27000.0,35.9894,36.0427,35.9827,36.036,27000.0
2010-10-25 14:55:00,54.14,54.14,54.08,54.1,22100.0,36.0427,36.0427,36.0027,36.016,22100.0
2010-10-25 15:00:00,54.08,54.11,54.06,54.08,58100.0,36.0027,36.0227,35.9894,36.0027,58100.0
2010-10-25 15:05:00,54.08,54.1,54.06,54.06,46500.0,36.0027,36.016,35.9894,35.9894,46500.0
2010-10-25 15:10:00,54.07,54.08,54.02,54.07,57300.0,35.9961,36.0027,35.9628,35.9961,57300.0
2010-10-25 15:15:00,54.07,54.07,54.03,54.04,40200.0,35.9961,35.9961,35.9694,35.9761,40200.0
2010-10-25 15:20:00,54.04,54.09,54.03,54.07,95000.0,35.9761,36.0094,35.9694,35.9961,95000.0
2010-10-25 15:25:00,54.08,54.15,54.05,54.06,125100.0,36.0027,36.0493,35.9827,35.9894,125100.0
2010-10-25 15:30:00,54.06,54.1,54.04,54.05,103100.0,35.9894,36.016,35.9761,35.9827,103100.0
2010-10-25 15:35:00,54.05,54.06,53.92,53.93,96400.0,35.9827,35.9894,35.8962,35.9029,96400.0
2010-10-25 15:40:00,53.94,54.01,53.9,53.98,90500.0,35.9095,35.9561,35.8829,35.9361,90500.0
2010-10-25 15:45:00,53.97,53.97,53.8,53.82,151200.0,35.9295,35.9295,35.8163,35.8296,151200.0
2010-10-25 15:50:00,53.82,53.87,53.78,53.87,176000.0,35.8296,35.8629,35.803,35.8629,176000.0
2010-10-25 15:55:00,53.86,53.87,53.69,53.75,389000.0,35.8563,35.8629,35.7431,35.783,389000.0
2010-10-26 09:30:00,53.32,53.59,53.32,53.36,119300.0,35.4968,35.6765,35.4968,35.5234,119300.0
2010-10-26 09:35:00,53.35,53.48,53.25,53.34,77100.0,35.5167,35.6033,35.4502,35.5101,77100.0
2010-10-26 09:40:00,53.34,53.42,53.28,53.35,61400.0,35.5101,35.5633,35.4701,35.5167,61400.0
2010-10-26 09:45:00,53.36,53.51,53.3,53.45,57800.0,35.5234,35.6232,35.4834,35.5833,57800.0
2010-10-26 09:50:00,53.45,53.54,53.43,53.44,126700.0,35.5833,35.6432,35.57,35.5766,126700.0
2010-10-26 09:55:00,53.44,53.49,53.42,53.49,27900.0,35.5766,35.6099,35.5633,35.6099,27900.0
2010-10-26 10:00:00,53.49,53.69,53.42,53.56,87700.0,35.6099,35.7431,35.5633,35.6565,87700.0
2010-10-26 10:05:00,53.55,53.67,53.5,53.53,68100.0,35.6499,35.7298,35.6166,35.6366,68100.0
2010-10-26 10:10:00,53.54,53.55,53.46,53.5,73300.0,35.6432,35.6499,35.59,35.6166,73300.0
2010-10-26 10:15:00,53.5,53.62,53.49,53.58,49300.0,35.6166,35.6965,35.6099,35.6698,49300.0
2010-10-26 10:20:00,53.59,53.67,53.58,53.59,57700.0,35.6765,35.7298,35.6698,35.6765,57700.0
2010-10-26 10:25:00,53.6,53.64,53.49,53.53,85600.0,35.6832,35.7098,35.6099,35.6366,85600.0
2010-10-26 10:30:00,53.54,53.57,53.38,53.4,61500.0,35.6432,35.6632,35.5367,35.55,61500.0
2010-10-26 10:35:00,53.4,53.42,53.3,53.4,82600.0,35.55,35.5633,35.4834,35.55,82600.0
2010-10-26 10:40:00,53.4,53.41,53.31,53.33,42300.0,35.55,35.5567,35.4901,35.5034,42300.0
2010-10-26 10:45:00,53.33,53.43,53.32,53.42,26600.0,35.5034,35.57,35.4968,35.5633,26600.0
2010-10-26 10:50:00,53.42,53.49,53.41,53.47,23700.0,35.5633,35.6099,35.5567,35.5966,23700.0
2010-10-26 10:55:00,53.47,53.48,53.36,53.45,83100.0,35.5966,35.6033,35.5234,35.5833,83100.0
2010-10-26 11:00:00,53.45,53.52,53.4,53.41,40200.0,35.5833,35.6299,35.55,35.5567,40200.0
2010-10-26 11:05:00,53.41,53.43,53.29,53.31,46300.0,35.5567,35.57,35.4768,35.4901,46300.0
2010-10-26 11:10:00,53.31,53.33,53.25,53.27,76200.0,35.4901,35.5034,35.4502,35.4635,76200.0
2010-10-26 11:15:00,53.27,53.33,53.24,53.31,91400.0,35.4635,35.5034,35.4435,35.4901,91400.0
2010-10-26 11:20:00,53.31,53.46,53.29,53.46,40800.0,35.4901,35.59,35.4768,35.59,40800.0
2010-10-26 11:25:00,53.44,53.47,53.38,53.47,34800.0,35.5766,35.5966,35.5367,35.5966,34800.0
2010-10-26 11:30:00,53.47,53.48,53.42,53.42,37700.0,35.5966,35.6033,35.5633,35.5633,37700.0
2010-10-26 11:35:00,53.42,53.51,53.41,53.48,32900.0,35.5633,35.6232,35.5567,35.6033,32900.0
2010-10-26 11:40:00,53.47,53.5,53.43,53.48,20700.0,35.5966,35.6166,35.57,35.6033,20700.0
2010-10-26 11:45:00,53.48,53.51,53.47,53.49,35900.0,35.6033,35.6232,35.5966,35.6099,35900.0
2010-10-26 11:50:00,53.49,53.58,53.49,53.54,31100.0,35.6099,35.6698,35.6099,35.6432,31100.0
2010-10-26 11:55:00,53.55,53.59,53.51,53.58,17600.0,35.6499,35.6765,35.6232,35.6698,17600.0
2010-10-26 12:00:00,53.59,53.6,53.53,53.56,25500.0,35.6765,35.6832,35.6366,35.6565,25500.0
2010-10-26 12:05:00,53.55,53.55,53.51,53.53,23400.0,35.6499,35.6499,35.6232,35.6366,23400.0
2010-10-26 12:10:00,53.54,53.62,53.52,53.61,20900.0,35.6432,35.6965,35.6299,35.6898,20900.0
2010-10-26 12:15:00,53.63,53.72,53.58,53.69,134400.0,35.7031,35.763,35.6698,35.7431,134400.0
2010-10-26 12:20:00,53.7,53.73,53.68,53.73,13800.0,35.7497,35.7697,35.7364,35.7697,13800.0
2010-10-26 12:25:00,53.72,53.72,53.68,53.7,12600.0,35.763,35.763,35.7364,35.7497,12600.0
2010-10-26 12:30:00,53.7,53.71,53.67,53.67,13200.0,35.7497,35.7564,35.7298,35.7298,13200.0
2010-10-26 12:35:00,53.67,53.73,53.67,53.67,24000.0,35.7298,35.7697,35.7298,35.7298,24000.0
2010-10-26 12:40:00,53.67,53.68,53.62,53.63,31400.0,35.7298,35.7364,35.6965,35.7031,31400.0
2010-10-26 12:45:00,53.63,53.67,53.62,53.66,11300.0,35.7031,35.7298,35.6965,35.7231,11300.0
2010-10-26 12:50:00,53.66,53.67,53.6,53.64,12700.0,35.7231,35.7298,35.6832,35.7098,12700.0
2010-10-26 12:55:00,53.64,53.7,53.63,53.68,31700.0,35.7098,35.7497,35.7031,35.7364,31700.0
2010-10-26 13:00:00,53.68,53.71,53.66,53.67,19900.0,35.7364,35.7564,35.7231,35.7298,19900.0
2010-10-26 13:05:00,53.66,53.7,53.65,53.66,37100.0,35.7231,35.7497,35.7164,35.7231,37100.0
2010-10-26 13:10:00,53.67,53.74,53.67,53.72,16100.0,35.7298,35.7764,35.7298,35.763,16100.0
2010-10-26 13:15:00,53.72,53.73,53.67,53.69,26100.0,35.763,35.7697,35.7298,35.7431,26100.0
2010-10-26 13:20:00,53.7,53.7,53.64,53.66,22300.0,35.7497,35.7497,35.7098,35.7231,22300.0
2010-10-26 13:25:00,53.65,53.69,53.58,53.62,28500.0,35.7164,35.7431,35.6698,35.6965,28500.0
2010-10-26 13:30:00,53.62,53.63,53.57,53.58,22700.0,35.6965,35.7031,35.6632,35.6698,22700.0
2010-10-26 13:35:00,53.57,53.58,53.54,53.56,26400.0,35.6632,35.6698,35.6432,35.6565,26400.0
2010-10-26 13:40:00,53.56,53.59,53.53,53.55,43700.0,35.6565,35.6765,35.6366,35.6499,43700.0
2010-10-26 13:45:00,53.55,53.55,53.47,53.49,37100.0,35.6499,35.6499,35.5966,35.6099,37100.0
2010-10-26 13:50:00,53.49,53.49,53.38,53.4,54800.0,35.6099,35.6099,35.5367,35.55,54800.0
2010-10-26 13:55:00,53.41,53.43,53.36,53.36,34000.0,35.5567,35.57,35.5234,35.5234,34000.0
2010-10-26 14:00:00,53.37,53.41,53.35,53.36,46200.0,35.53,35.5567,35.5167,35.5234,46200.0
2010-10-26 14:05:00,53.36,53.4,53.3,53.31,130900.0,35.5234,35.55,35.4834,35.4901,130900.0
2010-10-26 14:10:00,53.32,53.43,53.29,53.4,93700.0,35.4968,35.57,35.4768,35.55,93700.0
2010-10-26 14:15:00,53.4,53.41,53.31,53.36,78500.0,35.55,35.5567,35.4901,35.5234,78500.0
2010-10-26 14:20:00,53.35,53.37,53.32,53.32,33200.0,35.5167,35.53,35.4968,35.4968,33200.0
2010-10-26 14:25:00,53.31,53.37,53.31,53.37,22100.0,35.4901,35.53,35.4901,35.53,22100.0
2010-10-26 14:30:00,53.37,53.37,53.32,53.32,42200.0,35.53,35.53,35.4968,35.4968,42200.0
2010-10-26 14:35:00,53.32,53.42,53.32,53.42,34600.0,35.4968,35.5633,35.4968,35.5633,34600.0
2010-10-26 14:40:00,53.42,53.43,53.37,53.37,34000.0,35.5633,35.57,35.53,35.53,34000.0
2010-10-26 14:45:00,53.36,53.42,53.36,53.42,25300.0,35.5234,35.5633,35.5234,35.5633,25300.0
2010-10-26 14:50:00,53.42,53.45,53.39,53.39,37700.0,35.5633,35.5833,35.5434,35.5434,37700.0
2010-10-26 14:55:00,53.39,53.4,53.33,53.33,92700.0,35.5434,35.55,35.5034,35.5034,92700.0
2010-10-26 15:00:00,53.34,53.34,53.22,53.23,250400.0,35.5101,35.5101,35.4302,35.4368,250400.0
2010-10-26 15:05:00,53.24,53.24,53.14,53.18,281900.0,35.4435,35.4435,35.3769,35.4036,281900.0
2010-10-26 15:10:00,53.18,53.19,53.09,53.1,95700.0,35.4036,35.4102,35.3436,35.3503,95700.0
2010-10-26 15:15:00,53.1,53.24,53.09,53.23,67900.0,35.3503,35.4435,35.3436,35.4368,67900.0
2010-10-26 15:20:00,53.23,53.28,53.22,53.23,79900.0,35.4368,35.4701,35.4302,35.4368,79900.0
2010-10-26 15:25:00,53.23,53.34,53.22,53.29,110000.0,35.4368,35.5101,35.4302,35.4768,110000.0
2010-10-26 15:30:00,53.29,53.29,53.19,53.21,157500.0,35.4768,35.4768,35.4102,35.4235,157500.0
2010-10-26 15:35:00,53.2,53.21,53.16,53.16,104200.0,35.4169,35.4235,35.3902,35.3902,104200.0
2010-10-26 15:40:00,53.16,53.2,53.15,53.17,138400.0,35.3902,35.4169,35.3836,35.3969,138400.0
2010-10-26 15:45:00,53.17,53.18,53.07,53.12,208200.0,35.3969,35.4036,35.3303,35.3636,208200.0
2010-10-26 15:50:00,53.12,53.15,53.08,53.15,153600.0,35.3636,35.3836,35.337,35.3836,153600.0
2010-10-26 15:55:00,53.14,53.15,53.05,53.12,271900.0,35.3769,35.3836,35.317,35.3636,271900.0
2010-10-27 09:30:00,52.68,52.83,52.25,52.4,238800.0,35.0707,35.1705,34.7844,34.8843,238800.0
2010-10-27 09:35:00,52.46,52.69,52.45,52.66,79100.0,34.9242,35.0773,34.9176,35.0574,79100.0
2010-10-27 09:40:00,52.68,52.71,52.49,52.55,97600.0,35.0707,35.0907,34.9442,34.9841,97600.0
2010-10-27 09:45:00,52.53,52.59,52.35,52.59,85400.0,34.9708,35.0108,34.851,35.0108,85400.0
2010-10-27 09:50:00,52.58,52.77,52.56,52.72,108900.0,35.0041,35.1306,34.9908,35.0973,108900.0
2010-10-27 09:55:00,52.73,52.77,52.65,52.69,54600.0,35.104,35.1306,35.0507,35.0773,54600.0
2010-10-27 10:00:00,52.68,52.75,52.54,52.6,63900.0,35.0707,35.1173,34.9775,35.0174,63900.0
2010-10-27 10:05:00,52.6,52.61,52.47,52.5,124600.0,35.0174,35.0241,34.9309,34.9509,124600.0
2010-10-27 10:10:00,52.49,52.53,52.39,52.53,95800.0,34.9442,34.9708,34.8776,34.9708,95800.0
2010-10-27 10:15:00,52.52,52.6,52.5,52.53,97400.0,34.9642,35.0174,34.9509,34.9708,97400.0
2010-10-27 10:20:00,52.53,52.58,52.38,52.39,59000.0,34.9708,35.0041,34.871,34.8776,59000.0
2010-10-27 10:25:00,52.39,52.48,52.31,52.31,88200.0,34.8776,34.9375,34.8244,34.8244,88200.0
2010-10-27 10:30:00,52.34,52.54,52.3,52.49,69800.0,34.8443,34.9775,34.8177,34.9442,69800.0
2010-10-27 10:35:00,52.48,52.48,52.36,52.44,54000.0,34.9375,34.9375,34.8577,34.9109,54000.0
2010-10-27 10:40:00,52.43,52.47,52.36,52.45,34800.0,34.9043,34.9309,34.8577,34.9176,34800.0
2010-10-27 10:45:00,52.46,52.55,52.43,52.51,57200.0,34.9242,34.9841,34.9043,34.9575,57200.0
2010-10-27 10:50:00,52.51,52.58,52.43,52.54,60300.0,34.9575,35.0041,34.9043,34.9775,60300.0
2010-10-27 10:55:00,52.54,52.55,52.39,52.39,49100.0,34.9775,34.9841,34.8776,34.8776,49100.0
2010-10-27 11:00:00,52.39,52.39,52.28,52.3,130600.0,34.8776,34.8776,34.8044,34.8177,130600.0
2010-10-27 11:05:00,52.3,52.32,52.14,52.18,129600.0,34.8177,34.831,34.7112,34.7378,129600.0
2010-10-27 11:10:00,52.17,52.18,52.06,52.11,158700.0,34.7312,34.7378,34.6579,34.6912,158700.0
2010-10-27 11:15:00,52.11,52.15,52.07,52.1,126100.0,34.6912,34.7179,34.6646,34.6846,126100.0
2010-10-27 11:20:00,52.09,52.11,51.99,52.1,165600.0,34.6779,34.6912,34.6113,34.6846,165600.0
2010-10-27 11:25:00,52.1,52.13,51.94,51.96,98200.0,34.6846,34.7045,34.578,34.5914,98200.0
2010-10-27 11:30:00,51.95,51.96,51.85,51.91,123100.0,34.5847,34.5914,34.5181,34.5581,123100.0
2010-10-27 11:35:00,51.91,52.13,51.9,52.08,118500.0,34.5581,34.7045,34.5514,34.6713,118500.0
2010-10-27 11:40:00,52.08,52.15,52.08,52.12,123700.0,34.6713,34.7179,34.6713,34.6979,123700.0
2010-10-27 11:45:00,52.12,52.14,52.12,52.14,79900.0,34.6979,34.7112,34.6979,34.7112,79900.0
2010-10-27 11:50:00,52.14,52.14,52.04,52.04,74500.0,34.7112,34.7112,34.6446,34.6446,74500.0
2010-10-27 11:55:00,52.05,52.11,52.01,52.06,87600.0,34.6513,34.6912,34.6246,34.6579,87600.0
2010-10-27 12:00:00,52.06,52.11,51.98,51.98,67900.0,34.6579,34.6912,34.6047,34.6047,67900.0
2010-10-27 12:05:00,51.98,52.04,51.91,52.03,72300.0,34.6047,34.6446,34.5581,34.638,72300.0
2010-10-27 12:10:00,52.04,52.06,52.0,52.05,43300.0,34.6446,34.6579,34.618,34.6513,43300.0
2010-10-27 12:15:00,52.06,52.1,52.04,52.04,35500.0,34.6579,34.6846,34.6446,34.6446,35500.0
2010-10-27 12:20:00,52.05,52.07,52.01,52.03,41400.0,34.6513,34.6646,34.6246,34.638,41400.0
2010-10-27 12:25:00,52.02,52.1,52.02,52.09,34900.0,34.6313,34.6846,34.6313,34.6779,34900.0
2010-10-27 12:30:00,52.1,52.12,52.04,52.05,44600.0,34.6846,34.6979,34.6446,34.6513,44600.0
2010-10-27 12:35:00,52.05,52.12,52.03,52.11,63100.0,34.6513,34.6979,34.638,34.6912,63100.0
2010-10-27 12:40:00,52.12,52.12,52.1,52.11,76500.0,34.6979,34.6979,34.6846,34.6912,76500.0
2010-10-27 12:45:00,52.11,52.16,52.1,52.1,70400.0,34.6912,34.7245,34.6846,34.6846,70400.0
2010-10-27 12:50:00,52.09,52.15,52.09,52.12,49000.0,34.6779,34.7179,34.6779,34.6979,49000.0
2010-10-27 12:55:00,52.12,52.17,52.11,52.13,24600.0,34.6979,34.7312,34.6912,34.7045,24600.0
2010-10-27 13:00:00,52.13,52.17,52.11,52.16,45000.0,34.7045,34.7312,34.6912,34.7245,45000.0
2010-10-27 13:05:00,52.16,52.2,52.15,52.19,90800.0,34.7245,34.7511,34.7179,34.7445,90800.0
2010-10-27 13:10:00,52.19,52.19,52.11,52.15,67100.0,34.7445,34.7445,34.6912,34.7179,67100.0
2010-10-27 13:15:00,52.15,52.2,52.1,52.2,94000.0,34.7179,34.7511,34.6846,34.7511,94000.0
2010-10-27 13:20:00,52.21,52.22,52.13,52.22,49200.0,34.7578,34.7645,34.7045,34.7645,49200.0
2010-10-27 13:25:00,52.22,52.24,52.18,52.24,41700.0,34.7645,34.7778,34.7378,34.7778,41700.0
2010-10-27 13:30:00,52.23,52.24,52.15,52.19,68300.0,34.7711,34.7778,34.7179,34.7445,68300.0
2010-10-27 13:35:00,52.19,52.19,52.15,52.16,57900.0,34.7445,34.7445,34.7179,34.7245,57900.0
2010-10-27 13:40:00,52.16,52.21,52.15,52.2,42100.0,34.7245,34.7578,34.7179,34.7511,42100.0
2010-10-27 13:45:00,52.2,52.22,52.16,52.22,59800.0,34.7511,34.7645,34.7245,34.7645,59800.0
2010-10-27 13:50:00,52.22,52.22,52.13,52.13,51500.0,34.7645,34.7645,34.7045,34.7045,51500.0
2010-10-27 13:55:00,52.14,52.16,52.11,52.15,69200.0,34.7112,34.7245,34.6912,34.7179,69200.0
2010-10-27 14:00:00,52.15,52.28,52.14,52.27,56900.0,34.7179,34.8044,34.7112,34.7977,56900.0
2010-10-27 14:05:00,52.27,52.3,52.22,52.24,62800.0,34.7977,34.8177,34.7645,34.7778,62800.0
2010-10-27 14:10:00,52.25,52.25,52.22,52.25,48200.0,34.7844,34.7844,34.7645,34.7844,48200.0
2010-10-27 14:15:00,52.25,52.25,52.17,52.21,52300.0,34.7844,34.7844,34.7312,34.7578,52300.0
2010-10-27 14:20:00,52.2,52.23,52.18,52.2,94000.0,34.7511,34.7711,34.7378,34.7511,94000.0
2010-10-27 14:25:00,52.19,52.21,52.17,52.19,25300.0,34.7445,34.7578,34.7312,34.7445,25300.0
2010-10-27 14:30:00,52.19,52.2,52.13,52.15,42500.0,34.7445,34.7511,34.7045,34.7179,42500.0
2010-10-27 14:35:00,52.15,52.29,52.12,52.27,67000.0,34.7179,34.8111,34.6979,34.7977,67000.0
2010-10-27 14:40:00,52.26,52.37,52.26,52.35,52100.0,34.7911,34.8643,34.7911,34.851,52100.0
2010-10-27 14:45:00,52.35,52.4,52.33,52.35,37100.0,34.851,34.8843,34.8377,34.851,37100.0
2010-10-27 14:50:00,52.36,52.41,52.34,52.4,31400.0,34.8577,34.8909,34.8443,34.8843,31400.0
2010-10-27 14:55:00,52.41,52.46,52.4,52.45,78800.0,34.8909,34.9242,34.8843,34.9176,78800.0
2010-10-27 15:00:00,52.45,52.48,52.45,52.46,77700.0,34.9176,34.9375,34.9176,34.9242,77700.0
2010-10-27 15:05:00,52.47,52.52,52.46,52.51,98200.0,34.9309,34.9642,34.9242,34.9575,98200.0
2010-10-27 15:10:00,52.5,52.51,52.43,52.46,54200.0,34.9509,34.9575,34.9043,34.9242,54200.0
2010-10-27 15:15:00,52.45,52.49,52.45,52.47,69900.0,34.9176,34.9442,34.9176,34.9309,69900.0
2010-10-27 15:20:00,52.48,52.54,52.43,52.53,87800.0,34.9375,34.9775,34.9043,34.9708,87800.0
2010-10-27 15:25:00,52.53,52.6,52.52,52.53,95800.0,34.9708,35.0174,34.9642,34.9708,95800.0
2010-10-27 15:30:00,52.53,52.57,52.51,52.56,76400.0,34.9708,34.9975,34.9575,34.9908,76400.0
2010-10-27 15:35:00,52.56,52.59,52.52,52.54,71400.0,34.9908,35.0108,34.9642,34.9775,71400.0
2010-10-27 15:40:00,52.53,52.56,52.52,52.55,104400.0,34.9708,34.9908,34.9642,34.9841,104400.0
2010-10-27 15:45:00,52.56,52.62,52.54,52.59,96600.0,34.9908,35.0307,34.9775,35.0108,96600.0
2010-10-27 15:50:00,52.6,52.72,52.59,52.72,154200.0,35.0174,35.0973,35.0108,35.0973,154200.0
2010-10-27 15:55:00,52.72,52.78,52.71,52.71,156300.0,35.0973,35.1373,35.0907,35.0907,156300.0
2010-10-28 09:30:00,53.01,53.05,52.94,53.0,65900.0,35.2904,35.317,35.2438,35.2837,65900.0
2010-10-28 09:35:00,53.0,53.03,52.9,52.92,65300.0,35.2837,35.3037,35.2171,35.2305,65300.0
2010-10-28 09:40:00,52.92,52.94,52.61,52.72,87000.0,35.2305,35.2438,35.0241,35.0973,87000.0
2010-10-28 09:45:00,52.75,52.92,52.75,52.75,51800.0,35.1173,35.2305,35.1173,35.1173,51800.0
2010-10-28 09:50:00,52.77,52.83,52.73,52.82,37600.0,35.1306,35.1705,35.104,35.1639,37600.0
2010-10-28 09:55:00,52.82,52.82,52.72,52.74,54600.0,35.1639,35.1639,35.0973,35.1106,54600.0
2010-10-28 10:00:00,52.73,52.82,52.69,52.76,153100.0,35.104,35.1639,35.0773,35.1239,153100.0
2010-10-28 10:05:00,52.77,52.82,52.73,52.79,85500.0,35.1306,35.1639,35.104,35.1439,85500.0
2010-10-28 10:10:00,52.79,52.82,52.67,52.75,92400.0,35.1439,35.1639,35.064,35.1173,92400.0
2010-10-28 10:15:00,52.76,52.78,52.6,52.61,90300.0,35.1239,35.1373,35.0174,35.0241,90300.0
2010-10-28 10:20:00,52.61,52.62,52.46,52.53,58400.0,35.0241,35.0307,34.9242,34.9708,58400.0
2010-10-28 10:25:00,52.53,52.56,52.49,52.52,63300.0,34.9708,34.9908,34.9442,34.9642,63300.0
2010-10-28 10:30:00,52.51,52.62,52.42,52.61,112200.0,34.9575,35.0307,34.8976,35.0241,112200.0
2010-10-28 10:35:00,52.61,52.68,52.53,52.53,87300.0,35.0241,35.0707,34.9708,34.9708,87300.0
2010-10-28 10:40:00,52.53,52.57,52.48,52.5,79900.0,34.9708,34.9975,34.9375,34.9509,79900.0
2010-10-28 10:45:00,52.5,52.6,52.43,52.6,68600.0,34.9509,35.0174,34.9043,35.0174,68600.0
2010-10-28 10:50:00,52.6,52.67,52.58,52.61,41700.0,35.0174,35.064,35.0041,35.0241,41700.0
2010-10-28 10:55:00,52.61,52.67,52.58,52.62,60900.0,35.0241,35.064,35.0041,35.0307,60900.0
2010-10-28 11:00:00,52.62,52.62,52.49,52.5,64800.0,35.0307,35.0307,34.9442,34.9509,64800.0
2010-10-28 11:05:00,52.5,52.51,52.47,52.5,57500.0,34.9509,34.9575,34.9309,34.9509,57500.0
2010-10-28 11:10:00,52.5,52.5,52.45,52.45,49900.0,34.9509,34.9509,34.9176,34.9176,49900.0
2010-10-28 11:15:00,52.46,52.46,52.39,52.39,89100.0,34.9242,34.9242,34.8776,34.8776,89100.0
2010-10-28 11:20:00,52.38,52.4,52.35,52.37,48600.0,34.871,34.8843,34.851,34.8643,48600.0
2010-10-28 11:25:00,52.37,52.41,52.33,52.38,56300.0,34.8643,34.8909,34.8377,34.871,56300.0
2010-10-28 11:30:00,52.37,52.37,52.28,52.31,56200.0,34.8643,34.8643,34.8044,34.8244,56200.0
2010-10-28 11:35:00,52.31,52.4,52.3,52.37,60200.0,34.8244,34.8843,34.8177,34.8643,60200.0
2010-10-28 11:40:00,52.37,52.5,52.35,52.5,33300.0,34.8643,34.9509,34.851,34.9509,33300.0
2010-10-28 11:45:00,52.5,52.51,52.49,52.5,66200.0,34.9509,34.9575,34.9442,34.9509,66200.0
2010-10-28 11:50:00,52.5,52.52,52.47,52.5,42300.0,34.9509,34.9642,34.9309,34.9509,42300.0
2010-10-28 11:55:00,52.5,52.5,52.36,52.37,46400.0,34.9509,34.9509,34.8577,34.8643,46400.0
2010-10-28 12:00:00,52.36,52.36,52.14,52.18,101200.0,34.8577,34.8577,34.7112,34.7378,101200.0
2010-10-28 12:05:00,52.18,52.27,52.17,52.27,32900.0,34.7378,34.7977,34.7312,34.7977,32900.0
2010-10-28 12:10:00,52.27,52.31,52.24,52.26,76400.0,34.7977,34.8244,34.7778,34.7911,76400.0
2010-10-28 12:15:00,52.26,52.38,52.25,52.38,29200.0,34.7911,34.871,34.7844,34.871,29200.0
2010-10-28 12:20:00,52.38,52.38,52.34,52.34,16400.0,34.871,34.871,34.8443,34.8443,16400.0
2010-10-28 12:25:00,52.34,52.38,52.29,52.29,47600.0,34.8443,34.871,34.8111,34.8111,47600.0
2010-10-28 12:30:00,52.27,52.31,52.19,52.29,53700.0,34.7977,34.8244,34.7445,34.8111,53700.0
2010-10-28 12:35:00,52.29,52.29,52.23,52.23,20600.0,34.8111,34.8111,34.7711,34.7711,20600.0
2010-10-28 12:40:00,52.23,52.24,52.16,52.18,51500.0,34.7711,34.7778,34.7245,34.7378,51500.0
2010-10-28 12:45:00,52.17,52.23,52.17,52.22,41600.0,34.7312,34.7711,34.7312,34.7645,41600.0
2010-10-28 12:50:00,52.22,52.23,52.19,52.21,74700.0,34.7645,34.7711,34.7445,34.7578,74700.0
2010-10-28 12:55:00,52.21,52.21,52.15,52.16,49700.0,34.7578,34.7578,34.7179,34.7245,49700.0
2010-10-28 13:00:00,52.16,52.17,52.09,52.1,98700.0,34.7245,34.7312,34.6779,34.6846,98700.0
2010-10-28 13:05:00,52.1,52.12,52.02,52.09,101800.0,34.6846,34.6979,34.6313,34.6779,101800.0
2010-10-28 13:10:00,52.09,52.19,52.08,52.17,50200.0,34.6779,34.7445,34.6713,34.7312,50200.0
2010-10-28 13:15:00,52.17,52.26,52.17,52.21,78700.0,34.7312,34.7911,34.7312,34.7578,78700.0
2010-10-28 13:20:00,52.21,52.27,52.21,52.23,45600.0,34.7578,34.7977,34.7578,34.7711,45600.0
2010-10-28 13:25:00,52.25,52.35,52.25,52.29,36300.0,34.7844,34.851,34.7844,34.8111,36300.0
2010-10-28 13:30:00,52.28,52.35,52.28,52.32,36000.0,34.8044,34.851,34.8044,34.831,36000.0
2010-10-28 13:35:00,52.31,52.31,52.23,52.3,108800.0,34.8244,34.8244,34.7711,34.8177,108800.0
2010-10-28 13:40:00,52.31,52.39,52.3,52.39,34400.0,34.8244,34.8776,34.8177,34.8776,34400.0
2010-10-28 13:45:00,52.39,52.39,52.24,52.29,68900.0,34.8776,34.8776,34.7778,34.8111,68900.0
2010-10-28 13:50:00,52.29,52.36,52.26,52.36,34900.0,34.8111,34.8577,34.7911,34.8577,34900.0
2010-10-28 13:55:00,52.37,52.38,52.32,52.35,44400.0,34.8643,34.871,34.831,34.851,44400.0
2010-10-28 14:00:00,52.35,52.35,52.27,52.3,81000.0,34.851,34.851,34.7977,34.8177,81000.0
2010-10-28 14:05:00,52.3,52.31,52.27,52.3,110000.0,34.8177,34.8244,34.7977,34.8177,110000.0
2010-10-28 14:10:00,52.3,52.44,52.3,52.44,77700.0,34.8177,34.9109,34.8177,34.9109,77700.0
2010-10-28 14:15:00,52.44,52.45,52.37,52.38,45900.0,34.9109,34.9176,34.8643,34.871,45900.0
2010-10-28 14:20:00,52.38,52.41,52.33,52.4,42400.0,34.871,34.8909,34.8377,34.8843,42400.0
2010-10-28 14:25:00,52.4,52.41,52.3,52.34,57600.0,34.8843,34.8909,34.8177,34.8443,57600.0
2010-10-28 14:30:00,52.34,52.41,52.33,52.35,61500.0,34.8443,34.8909,34.8377,34.851,61500.0
2010-10-28 14:35:00,52.34,52.37,52.29,52.33,59000.0,34.8443,34.8643,34.8111,34.8377,59000.0
2010-10-28 14:40:00,52.33,52.38,52.27,52.38,60900.0,34.8377,34.871,34.7977,34.871,60900.0
2010-10-28 14:45:00,52.38,52.39,52.3,52.33,114000.0,34.871,34.8776,34.8177,34.8377,114000.0
2010-10-28 14:50:00,52.33,52.36,52.31,52.35,49700.0,34.8377,34.8577,34.8244,34.851,49700.0
2010-10-28 14:55:00,52.35,52.38,52.32,52.32,47800.0,34.851,34.871,34.831,34.831,47800.0
2010-10-28 15:00:00,52.33,52.37,52.3,52.36,57000.0,34.8377,34.8643,34.8177,34.8577,57000.0
2010-10-28 15:05:00,52.36,52.4,52.35,52.37,76700.0,34.8577,34.8843,34.851,34.8643,76700.0
2010-10-28 15:10:00,52.38,52.39,52.34,52.35,84000.0,34.871,34.8776,34.8443,34.851,84000.0
2010-10-28 15:15:00,52.34,52.35,52.24,52.24,89500.0,34.8443,34.851,34.7778,34.7778,89500.0
2010-10-28 15:20:00,52.25,52.25,52.12,52.13,167200.0,34.7844,34.7844,34.6979,34.7045,167200.0
2010-10-28 15:25:00,52.13,52.18,52.12,52.18,147200.0,34.7045,34.7378,34.6979,34.7378,147200.0
2010-10-28 15:30:00,52.18,52.28,52.16,52.28,60200.0,34.7378,34.8044,34.7245,34.8044,60200.0
2010-10-28 15:35:00,52.28,52.37,52.28,52.32,164400.0,34.8044,34.8643,34.8044,34.831,164400.0
2010-10-28 15:40:00,52.32,52.38,52.31,52.38,174800.0,34.831,34.871,34.8244,34.871,174800.0
2010-10-28 15:45:00,52.38,52.39,52.29,52.33,273600.0,34.871,34.8776,34.8111,34.8377,273600.0
2010-10-28 15:50:00,52.33,52.37,52.28,52.29,174300.0,34.8377,34.8643,34.8044,34.8111,174300.0
2010-10-28 15:55:00,52.29,52.38,52.28,52.35,151600.0,34.8111,34.871,34.8044,34.851,151600.0
2010-10-29 09:30:00,52.16,52.22,51.87,51.88,170600.0,34.7245,34.7645,34.5314,34.5381,170600.0
2010-10-29 09:35:00,51.87,52.07,51.87,52.0,170400.0,34.5314,34.6646,34.5314,34.618,170400.0
2010-10-29 09:40:00,51.99,52.03,51.89,51.98,86900.0,34.6113,34.638,34.5448,34.6047,86900.0
2010-10-29 09:45:00,51.98,52.03,51.93,52.01,143500.0,34.6047,34.638,34.5714,34.6246,143500.0
2010-10-29 09:50:00,52.01,52.02,51.87,51.97,250900.0,34.6246,34.6313,34.5314,34.598,250900.0
2010-10-29 09:55:00,51.98,51.99,51.76,51.85,122500.0,34.6047,34.6113,34.4582,34.5181,122500.0
2010-10-29 10:00:00,51.85,51.96,51.79,51.95,83100.0,34.5181,34.5914,34.4782,34.5847,83100.0
2010-10-29 10:05:00,51.95,52.1,51.95,52.0,114700.0,34.5847,34.6846,34.5847,34.618,114700.0
2010-10-29 10:10:00,52.0,52.11,51.96,52.0,67000.0,34.618,34.6912,34.5914,34.618,67000.0
2010-10-29 10:15:00,52.0,52.07,51.98,52.03,43400.0,34.618,34.6646,34.6047,34.638,43400.0
2010-10-29 10:20:00,52.03,52.09,52.0,52.07,32800.0,34.638,34.6779,34.618,34.6646,32800.0
2010-10-29 10:25:00,52.07,52.08,51.98,51.99,115100.0,34.6646,34.6713,34.6047,34.6113,115100.0
2010-10-29 10:30:00,51.99,51.99,51.81,51.82,97300.0,34.6113,34.6113,34.4915,34.4982,97300.0
2010-10-29 10:35:00,51.82,51.83,51.7,51.71,118500.0,34.4982,34.5048,34.4183,34.4249,118500.0
2010-10-29 10:40:00,51.71,51.73,51.65,51.7,98300.0,34.4249,34.4382,34.385,34.4183,98300.0
2010-10-29 10:45:00,51.7,51.72,51.65,51.7,71700.0,34.4183,34.4316,34.385,34.4183,71700.0
2010-10-29 10:50:00,51.71,51.75,51.66,51.74,71800.0,34.4249,34.4516,34.3916,34.4449,71800.0
2010-10-29 10:55:00,51.74,51.8,51.73,51.8,82300.0,34.4449,34.4848,34.4382,34.4848,82300.0
2010-10-29 11:00:00,51.8,51.87,51.79,51.85,148700.0,34.4848,34.5314,34.4782,34.5181,148700.0
2010-10-29 11:05:00,51.85,51.92,51.82,51.88,116800.0,34.5181,34.5647,34.4982,34.5381,116800.0
2010-10-29 11:10:00,51.88,51.91,51.78,51.79,98700.0,34.5381,34.5581,34.4715,34.4782,98700.0
2010-10-29 11:15:00,51.79,51.86,51.76,51.85,89900.0,34.4782,34.5248,34.4582,34.5181,89900.0
2010-10-29 11:20:00,51.85,51.92,51.8,51.92,136400.0,34.5181,34.5647,34.4848,34.5647,136400.0
2010-10-29 11:25:00,51.92,51.95,51.89,51.91,67100.0,34.5647,34.5847,34.5448,34.5581,67100.0
2010-10-29 11:30:00,51.9,51.93,51.78,51.82,111800.0,34.5514,34.5714,34.4715,34.4982,111800.0
2010-10-29 11:35:00,51.81,51.92,51.81,51.9,93700.0,34.4915,34.5647,34.4915,34.5514,93700.0
2010-10-29 11:40:00,51.9,51.98,51.86,51.95,91300.0,34.5514,34.6047,34.5248,34.5847,91300.0
2010-10-29 11:45:00,51.95,52.0,51.93,52.0,64800.0,34.5847,34.618,34.5714,34.618,64800.0
2010-10-29 11:50:00,52.0,52.03,51.98,52.0,93100.0,34.618,34.638,34.6047,34.618,93100.0
2010-10-29 11:55:00,52.0,52.01,51.95,51.96,46200.0,34.618,34.6246,34.5847,34.5914,46200.0
2010-10-29 12:00:00,51.97,52.02,51.95,52.0,44400.0,34.598,34.6313,34.5847,34.618,44400.0
2010-10-29 12:05:00,52.0,52.05,51.98,52.04,126200.0,34.618,34.6513,34.6047,34.6446,126200.0
2010-10-29 12:10:00,52.05,52.07,52.0,52.02,86100.0,34.6513,34.6646,34.618,34.6313,86100.0
2010-10-29 12:15:00,52.01,52.02,52.0,52.0,78700.0,34.6246,34.6313,34.618,34.618,78700.0
2010-10-29 12:20:00,52.0,52.01,51.99,52.0,52900.0,34.618,34.6246,34.6113,34.618,52900.0
2010-10-29 12:25:00,52.0,52.01,51.98,51.98,45300.0,34.618,34.6246,34.6047,34.6047,45300.0
2010-10-29 12:30:00,51.98,52.02,51.98,52.02,50200.0,34.6047,34.6313,34.6047,34.6313,50200.0
2010-10-29 12:35:00,52.02,52.02,52.0,52.01,44000.0,34.6313,34.6313,34.618,34.6246,44000.0
2010-10-29 12:40:00,52.01,52.01,51.99,52.01,34400.0,34.6246,34.6246,34.6113,34.6246,34400.0
2010-10-29 12:45:00,52.01,52.03,51.99,52.0,57400.0,34.6246,34.638,34.6113,34.618,57400.0
2010-10-29 12:50:00,52.0,52.1,52.0,52.1,33700.0,34.618,34.6846,34.618,34.6846,33700.0
2010-10-29 12:55:00,52.1,52.14,52.09,52.13,20200.0,34.6846,34.7112,34.6779,34.7045,20200.0
2010-10-29 13:00:00,52.13,52.14,52.08,52.08,35700.0,34.7045,34.7112,34.6713,34.6713,35700.0
2010-10-29 13:05:00,52.08,52.12,52.07,52.07,27000.0,34.6713,34.6979,34.6646,34.6646,27000.0
2010-10-29 13:10:00,52.08,52.11,52.0,52.09,34700.0,34.6713,34.6912,34.618,34.6779,34700.0
2010-10-29 13:15:00,52.1,52.12,52.05,52.1,27500.0,34.6846,34.6979,34.6513,34.6846,27500.0
2010-10-29 13:20:00,52.1,52.11,52.06,52.06,29300.0,34.6846,34.6912,34.6579,34.6579,29300.0
2010-10-29 13:25:00,52.06,52.1,52.06,52.09,16600.0,34.6579,34.6846,34.6579,34.6779,16600.0
2010-10-29 13:30:00,52.09,52.11,52.06,52.06,20200.0,34.6779,34.6912,34.6579,34.6579,20200.0
2010-10-29 13:35:00,52.06,52.11,52.06,52.11,77600.0,34.6579,34.6912,34.6579,34.6912,77600.0
2010-10-29 13:40:00,52.11,52.14,52.09,52.1,33200.0,34.6912,34.7112,34.6779,34.6846,33200.0
2010-10-29 13:45:00,52.11,52.13,52.09,52.11,48800.0,34.6912,34.7045,34.6779,34.6912,48800.0
2010-10-29 13:50:00,52.11,52.13,52.07,52.07,44200.0,34.6912,34.7045,34.6646,34.6646,44200.0
2010-10-29 13:55:00,52.07,52.12,52.04,52.1,46700.0,34.6646,34.6979,34.6446,34.6846,46700.0
2010-10-29 14:00:00,52.1,52.12,52.09,52.11,54900.0,34.6846,34.6979,34.6779,34.6912,54900.0
2010-10-29 14:05:00,52.11,52.14,52.1,52.12,54200.0,34.6912,34.7112,34.6846,34.6979,54200.0
2010-10-29 14:10:00,52.11,52.18,52.11,52.13,44600.0,34.6912,34.7378,34.6912,34.7045,44600.0
2010-10-29 14:15:00,52.13,52.13,52.09,52.11,37400.0,34.7045,34.7045,34.6779,34.6912,37400.0
2010-10-29 14:20:00,52.1,52.11,52.07,52.09,39600.0,34.6846,34.6912,34.6646,34.6779,39600.0
2010-10-29 14:25:00,52.09,52.1,52.03,52.03,28800.0,34.6779,34.6846,34.638,34.638,28800.0
2010-10-29 14:30:00,52.03,52.05,52.0,52.01,40000.0,34.638,34.6513,34.618,34.6246,40000.0
2010-10-29 14:35:00,52.0,52.05,52.0,52.01,51400.0,34.618,34.6513,34.618,34.6246,51400.0
2010-10-29 14:40:00,52.0,52.03,52.0,52.01,23600.0,34.618,34.638,34.618,34.6246,23600.0
2010-10-29 14:45:00,52.01,52.03,52.0,52.0,50500.0,34.6246,34.638,34.618,34.618,50500.0
2010-10-29 14:50:00,52.01,52.03,52.0,52.03,37900.0,34.6246,34.638,34.618,34.638,37900.0
2010-10-29 14:55:00,52.03,52.03,52.0,52.0,24000.0,34.638,34.638,34.618,34.618,24000.0
2010-10-29 15:00:00,52.01,52.03,52.0,52.01,63900.0,34.6246,34.638,34.618,34.6246,63900.0
2010-10-29 15:05:00,52.01,52.03,52.0,52.0,33200.0,34.6246,34.638,34.618,34.618,33200.0
2010-10-29 15:10:00,52.0,52.01,51.99,52.0,52400.0,34.618,34.6246,34.6113,34.618,52400.0
2010-10-29 15:15:00,52.0,52.0,51.99,51.99,45300.0,34.618,34.618,34.6113,34.6113,45300.0
2010-10-29 15:20:00,52.0,52.02,51.99,52.0,101900.0,34.618,34.6313,34.6113,34.618,101900.0
2010-10-29 15:25:00,52.0,52.02,51.99,52.0,76700.0,34.618,34.6313,34.6113,34.618,76700.0
2010-10-29 15:30:00,51.99,52.01,51.99,52.01,72000.0,34.6113,34.6246,34.6113,34.6246,72000.0
2010-10-29 15:35:00,52.01,52.01,51.99,52.0,107200.0,34.6246,34.6246,34.6113,34.618,107200.0
2010-10-29 15:40:00,52.01,52.01,51.98,51.99,138400.0,34.6246,34.6246,34.6047,34.6113,138400.0
2010-10-29 15:45:00,51.99,52.01,51.95,51.99,125300.0,34.6113,34.6246,34.5847,34.6113,125300.0
2010-10-29 15:50:00,51.99,52.01,51.96,52.0,101800.0,34.6113,34.6246,34.5914,34.618,101800.0
2010-10-29 15:55:00,51.99,52.0,51.96,51.97,195100.0,34.6113,34.618,34.5914,34.598,195100.0
2010-11-01 09:30:00,52.38,52.41,51.93,52.0,128800.0,34.871,34.8909,34.5714,34.618,128800.0
2010-11-01 09:35:00,52.01,52.07,51.94,51.96,133500.0,34.6246,34.6646,34.578,34.5914,133500.0
2010-11-01 09:40:00,51.96,52.1,51.96,52.0,133500.0,34.5914,34.6846,34.5914,34.618,133500.0
2010-11-01 09:45:00,52.01,52.07,52.0,52.07,106500.0,34.6246,34.6646,34.618,34.6646,106500.0
2010-11-01 09:50:00,52.06,52.1,52.01,52.1,203900.0,34.6579,34.6846,34.6246,34.6846,203900.0
2010-11-01 09:55:00,52.1,52.25,52.09,52.25,111800.0,34.6846,34.7844,34.6779,34.7844,111800.0
2010-11-01 10:00:00,52.24,52.39,52.24,52.27,173400.0,34.7778,34.8776,34.7778,34.7977,173400.0
2010-11-01 10:05:00,52.27,52.31,52.19,52.27,240100.0,34.7977,34.8244,34.7445,34.7977,240100.0
2010-11-01 10:10:00,52.28,52.32,52.26,52.28,67500.0,34.8044,34.831,34.7911,34.8044,67500.0
2010-11-01 10:15:00,52.28,52.33,52.22,52.29,118700.0,34.8044,34.8377,34.7645,34.8111,118700.0
2010-11-01 10:20:00,52.28,52.36,52.28,52.32,70800.0,34.8044,34.8577,34.8044,34.831,70800.0
2010-11-01 10:25:00,52.32,52.38,52.31,52.37,88400.0,34.831,34.871,34.8244,34.8643,88400.0
2010-11-01 10:30:00,52.37,52.41,52.31,52.31,45600.0,34.8643,34.8909,34.8244,34.8244,45600.0
2010-11-01 10:35:00,52.3,52.35,52.28,52.35,58200.0,34.8177,34.851,34.8044,34.851,58200.0
2010-11-01 10:40:00,52.36,52.36,52.33,52.36,72100.0,34.8577,34.8577,34.8377,34.8577,72100.0
2010-11-01 10:45:00,52.35,52.47,52.32,52.45,60400.0,34.851,34.9309,34.831,34.9176,60400.0
2010-11-01 10:50:00,52.46,52.5,52.38,52.41,51300.0,34.9242,34.9509,34.871,34.8909,51300.0
2010-11-01 10:55:00,52.41,52.41,52.29,52.31,25300.0,34.8909,34.8909,34.8111,34.8244,25300.0
2010-11-01 11:00:00,52.32,52.32,52.21,52.28,65800.0,34.831,34.831,34.7578,34.8044,65800.0
2010-11-01 11:05:00,52.27,52.32,52.25,52.29,27300.0,34.7977,34.831,34.7844,34.8111,27300.0
2010-11-01 11:10:00,52.3,52.33,52.27,52.29,22000.0,34.8177,34.8377,34.7977,34.8111,22000.0
2010-11-01 11:15:00,52.29,52.3,52.15,52.2,63400.0,34.8111,34.8177,34.7179,34.7511,63400.0
2010-11-01 11:20:00,52.2,52.23,52.17,52.17,27700.0,34.7511,34.7711,34.7312,34.7312,27700.0
2010-11-01 11:25:00,52.18,52.23,52.17,52.18,27200.0,34.7378,34.7711,34.7312,34.7378,27200.0
2010-11-01 11:30:00,52.17,52.17,52.12,52.14,25900.0,34.7312,34.7312,34.6979,34.7112,25900.0
2010-11-01 11:35:00,52.14,52.17,52.1,52.15,41200.0,34.7112,34.7312,34.6846,34.7179,41200.0
2010-11-01 11:40:00,52.15,52.16,52.12,52.15,25400.0,34.7179,34.7245,34.6979,34.7179,25400.0
2010-11-01 11:45:00,52.16,52.23,52.15,52.22,23400.0,34.7245,34.7711,34.7179,34.7645,23400.0
2010-11-01 11:50:00,52.22,52.24,52.17,52.22,33400.0,34.7645,34.7778,34.7312,34.7645,33400.0
2010-11-01 11:55:00,52.23,52.26,52.22,52.25,54900.0,34.7711,34.7911,34.7645,34.7844,54900.0
2010-11-01 12:00:00,52.25,52.26,52.24,52.25,45400.0,34.7844,34.7911,34.7778,34.7844,45400.0
2010-11-01 12:05:00,52.25,52.26,52.23,52.25,64500.0,34.7844,34.7911,34.7711,34.7844,64500.0
2010-11-01 12:10:00,52.25,52.26,52.24,52.25,35000.0,34.7844,34.7911,34.7778,34.7844,35000.0
2010-11-01 12:15:00,52.25,52.3,52.25,52.29,58300.0,34.7844,34.8177,34.7844,34.8111,58300.0
2010-11-01 12:20:00,52.29,52.35,52.28,52.35,21200.0,34.8111,34.851,34.8044,34.851,21200.0
2010-11-01 12:25:00,52.35,52.39,52.34,52.38,44100.0,34.851,34.8776,34.8443,34.871,44100.0
2010-11-01 12:30:00,52.37,52.37,52.27,52.32,20800.0,34.8643,34.8643,34.7977,34.831,20800.0
2010-11-01 12:35:00,52.32,52.33,52.26,52.32,19700.0,34.831,34.8377,34.7911,34.831,19700.0
2010-11-01 12:40:00,52.31,52.32,52.29,52.32,23800.0,34.8244,34.831,34.8111,34.831,23800.0
2010-11-01 12:45:00,52.33,52.37,52.31,52.34,45900.0,34.8377,34.8643,34.8244,34.8443,45900.0
2010-11-01 12:50:00,52.34,52.37,52.32,52.36,57200.0,34.8443,34.8643,34.831,34.8577,57200.0
2010-11-01 12:55:00,52.37,52.38,52.36,52.37,30600.0,34.8643,34.871,34.8577,34.8643,30600.0
2010-11-01 13:00:00,52.37,52.44,52.36,52.37,55800.0,34.8643,34.9109,34.8577,34.8643,55800.0
2010-11-01 13:05:00,52.37,52.42,52.36,52.39,73200.0,34.8643,34.8976,34.8577,34.8776,73200.0
2010-11-01 13:10:00,52.4,52.46,52.39,52.42,38600.0,34.8843,34.9242,34.8776,34.8976,38600.0
2010-11-01 13:15:00,52.42,52.46,52.41,52.46,18500.0,34.8976,34.9242,34.8909,34.9242,18500.0
2010-11-01 13:20:00,52.45,52.47,52.43,52.45,29000.0,34.9176,34.9309,34.9043,34.9176,29000.0
2010-11-01 13:25:00,52.45,52.48,52.42,52.48,28300.0,34.9176,34.9375,34.8976,34.9375,28300.0
2010-11-01 13:30:00,52.49,52.51,52.44,52.51,69700.0,34.9442,34.9575,34.9109,34.9575,69700.0
2010-11-01 13:35:00,52.5,52.57,52.5,52.57,80600.0,34.9509,34.9975,34.9509,34.9975,80600.0
2010-11-01 13:40:00,52.56,52.65,52.56,52.65,63400.0,34.9908,35.0507,34.9908,35.0507,63400.0
2010-11-01 13:45:00,52.65,52.76,52.64,52.76,260100.0,35.0507,35.1239,35.0441,35.1239,260100.0
2010-11-01 13:50:00,52.76,52.81,52.73,52.75,291700.0,35.1239,35.1572,35.104,35.1173,291700.0
2010-11-01 13:55:00,52.75,52.92,52.74,52.88,267700.0,35.1173,35.2305,35.1106,35.2038,267700.0
2010-11-01 14:00:00,52.87,53.07,52.86,53.05,401000.0,35.1972,35.3303,35.1905,35.317,401000.0
2010-11-01 14:05:00,53.05,53.31,53.04,53.15,471500.0,35.317,35.4901,35.3104,35.3836,471500.0
2010-11-01 14:10:00,53.15,53.45,53.1,53.43,428700.0,35.3836,35.5833,35.3503,35.57,428700.0
2010-11-01 14:15:00,53.43,53.65,53.32,53.32,651500.0,35.57,35.7164,35.4968,35.4968,651500.0
2010-11-01 14:20:00,53.33,53.44,53.22,53.24,263400.0,35.5034,35.5766,35.4302,35.4435,263400.0
2010-11-01 14:25:00,53.25,53.6,53.21,53.45,501900.0,35.4502,35.6832,35.4235,35.5833,501900.0
2010-11-01 14:30:00,53.46,53.75,53.46,53.69,480500.0,35.59,35.783,35.59,35.7431,480500.0
2010-11-01 14:35:00,53.69,53.86,53.48,53.54,378900.0,35.7431,35.8563,35.6033,35.6432,378900.0
2010-11-01 14:40:00,53.54,53.62,53.43,53.52,190900.0,35.6432,35.6965,35.57,35.6299,190900.0
2010-11-01 14:45:00,53.52,53.59,53.37,53.37,165800.0,35.6299,35.6765,35.53,35.53,165800.0
2010-11-01 14:50:00,53.37,53.5,53.37,53.46,138000.0,35.53,35.6166,35.53,35.59,138000.0
2010-11-01 14:55:00,53.46,53.58,53.45,53.51,239000.0,35.59,35.6698,35.5833,35.6232,239000.0
2010-11-01 15:00:00,53.5,53.51,53.32,53.32,223800.0,35.6166,35.6232,35.4968,35.4968,223800.0
2010-11-01 15:05:00,53.32,53.42,53.25,53.38,353200.0,35.4968,35.5633,35.4502,35.5367,353200.0
2010-11-01 15:10:00,53.38,53.46,53.34,53.34,176800.0,35.5367,35.59,35.5101,35.5101,176800.0
2010-11-01 15:15:00,53.34,53.54,53.34,53.41,160800.0,35.5101,35.6432,35.5101,35.5567,160800.0
2010-11-01 15:20:00,53.41,53.48,53.34,53.47,415600.0,35.5567,35.6033,35.5101,35.5966,415600.0
2010-11-01 15:25:00,53.47,53.47,53.34,53.34,182300.0,35.5966,35.5966,35.5101,35.5101,182300.0
2010-11-01 15:30:00,53.35,53.37,53.24,53.25,214900.0,35.5167,35.53,35.4435,35.4502,214900.0
2010-11-01 15:35:00,53.25,53.26,53.2,53.22,261500.0,35.4502,35.4568,35.4169,35.4302,261500.0
2010-11-01 15:40:00,53.22,53.25,53.18,53.22,181000.0,35.4302,35.4502,35.4036,35.4302,181000.0
2010-11-01 15:45:00,53.23,53.36,53.22,53.35,227000.0,35.4368,35.5234,35.4302,35.5167,227000.0
2010-11-01 15:50:00,53.36,53.5,53.34,53.49,400200.0,35.5234,35.6166,35.5101,35.6099,400200.0
2010-11-01 15:55:00,53.5,53.55,53.44,53.46,390100.0,35.6166,35.6499,35.5766,35.59,390100.0
2010-11-02 09:30:00,53.62,53.68,53.4,53.41,150900.0,35.6965,35.7364,35.55,35.5567,150900.0
2010-11-02 09:35:00,53.43,53.59,53.37,53.44,87700.0,35.57,35.6765,35.53,35.5766,87700.0
2010-11-02 09:40:00,53.43,53.56,53.23,53.35,107800.0,35.57,35.6565,35.4368,35.5167,107800.0
2010-11-02 09:45:00,53.35,53.41,53.3,53.39,101400.0,35.5167,35.5567,35.4834,35.5434,101400.0
2010-11-02 09:50:00,53.39,53.44,53.29,53.34,59300.0,35.5434,35.5766,35.4768,35.5101,59300.0
2010-11-02 09:55:00,53.35,53.41,53.29,53.31,32300.0,35.5167,35.5567,35.4768,35.4901,32300.0
2010-11-02 10:00:00,53.32,53.34,53.28,53.28,50800.0,35.4968,35.5101,35.4701,35.4701,50800.0
2010-11-02 10:05:00,53.28,53.32,53.28,53.32,66400.0,35.4701,35.4968,35.4701,35.4968,66400.0
2010-11-02 10:10:00,53.32,53.32,53.23,53.25,63500.0,35.4968,35.4968,35.4368,35.4502,63500.0
2010-11-02 10:15:00,53.25,53.25,53.14,53.21,61900.0,35.4502,35.4502,35.3769,35.4235,61900.0
2010-11-02 10:20:00,53.22,53.27,53.16,53.24,67900.0,35.4302,35.4635,35.3902,35.4435,67900.0
2010-11-02 10:25:00,53.24,53.37,53.22,53.32,57200.0,35.4435,35.53,35.4302,35.4968,57200.0
2010-11-02 10:30:00,53.33,53.36,53.26,53.26,39100.0,35.5034,35.5234,35.4568,35.4568,39100.0
2010-11-02 10:35:00,53.27,53.32,53.25,53.31,32900.0,35.4635,35.4968,35.4502,35.4901,32900.0
2010-11-02 10:40:00,53.32,53.46,53.31,53.42,55300.0,35.4968,35.59,35.4901,35.5633,55300.0
2010-11-02 10:45:00,53.41,53.5,53.39,53.48,77200.0,35.5567,35.6166,35.5434,35.6033,77200.0
2010-11-02 10:50:00,53.47,53.61,53.41,53.59,110100.0,35.5966,35.6898,35.5567,35.6765,110100.0
2010-11-02 10:55:00,53.59,53.75,53.59,53.66,128000.0,35.6765,35.783,35.6765,35.7231,128000.0
2010-11-02 11:00:00,53.66,53.66,53.61,53.63,41300.0,35.7231,35.7231,35.6898,35.7031,41300.0
2010-11-02 11:05:00,53.64,53.68,53.58,53.64,33400.0,35.7098,35.7364,35.6698,35.7098,33400.0
2010-11-02 11:10:00,53.63,53.7,53.62,53.65,41400.0,35.7031,35.7497,35.6965,35.7164,41400.0
2010-11-02 11:15:00,53.65,53.67,53.58,53.64,33100.0,35.7164,35.7298,35.6698,35.7098,33100.0
2010-11-02 11:20:00,53.65,53.72,53.65,53.66,49900.0,35.7164,35.763,35.7164,35.7231,49900.0
2010-11-02 11:25:00,53.66,53.68,53.63,53.65,22600.0,35.7231,35.7364,35.7031,35.7164,22600.0
2010-11-02 11:30:00,53.65,53.65,53.59,53.63,31300.0,35.7164,35.7164,35.6765,35.7031,31300.0
2010-11-02 11:35:00,53.63,53.64,53.55,53.56,41800.0,35.7031,35.7098,35.6499,35.6565,41800.0
2010-11-02 11:40:00,53.56,53.56,53.51,53.52,18600.0,35.6565,35.6565,35.6232,35.6299,18600.0
2010-11-02 11:45:00,53.52,53.56,53.47,53.53,25500.0,35.6299,35.6565,35.5966,35.6366,25500.0
2010-11-02 11:50:00,53.53,53.6,53.53,53.56,20900.0,35.6366,35.6832,35.6366,35.6565,20900.0
2010-11-02 11:55:00,53.57,53.67,53.55,53.65,31900.0,35.6632,35.7298,35.6499,35.7164,31900.0
2010-11-02 12:00:00,53.65,53.68,53.63,53.68,34700.0,35.7164,35.7364,35.7031,35.7364,34700.0
2010-11-02 12:05:00,53.68,53.76,53.67,53.74,43700.0,35.7364,35.7897,35.7298,35.7764,43700.0
2010-11-02 12:10:00,53.74,53.74,53.69,53.69,33200.0,35.7764,35.7764,35.7431,35.7431,33200.0
2010-11-02 12:15:00,53.69,53.7,53.67,53.7,31600.0,35.7431,35.7497,35.7298,35.7497,31600.0
2010-11-02 12:20:00,53.7,53.75,53.68,53.71,64800.0,35.7497,35.783,35.7364,35.7564,64800.0
2010-11-02 12:25:00,53.72,53.78,53.72,53.78,50300.0,35.763,35.803,35.763,35.803,50300.0
2010-11-02 12:30:00,53.77,53.84,53.77,53.8,58300.0,35.7963,35.8429,35.7963,35.8163,58300.0
2010-11-02 12:35:00,53.81,53.91,53.81,53.88,47000.0,35.823,35.8895,35.823,35.8696,47000.0
2010-11-02 12:40:00,53.88,53.96,53.88,53.93,44900.0,35.8696,35.9228,35.8696,35.9029,44900.0
2010-11-02 12:45:00,53.94,53.98,53.88,53.94,41000.0,35.9095,35.9361,35.8696,35.9095,41000.0
2010-11-02 12:50:00,53.95,53.96,53.93,53.96,17600.0,35.9162,35.9228,35.9029,35.9228,17600.0
2010-11-02 12:55:00,53.95,53.96,53.86,53.87,26700.0,35.9162,35.9228,35.8563,35.8629,26700.0
2010-11-02 13:00:00,53.88,53.95,53.88,53.94,28300.0,35.8696,35.9162,35.8696,35.9095,28300.0
2010-11-02 13:05:00,53.95,53.96,53.94,53.94,35800.0,35.9162,35.9228,35.9095,35.9095,35800.0
2010-11-02 13:10:00,53.95,54.02,53.93,54.0,131000.0,35.9162,35.9628,35.9029,35.9495,131000.0
2010-11-02 13:15:00,54.01,54.01,53.99,54.0,36500.0,35.9561,35.9561,35.9428,35.9495,36500.0
2010-11-02 13:20:00,54.0,54.07,53.99,54.04,163000.0,35.9495,35.9961,35.9428,35.9761,163000.0
2010-11-02 13:25:00,54.03,54.04,53.99,54.0,19100.0,35.9694,35.9761,35.9428,35.9495,19100.0
2010-11-02 13:30:00,54.01,54.05,54.0,54.05,66700.0,35.9561,35.9827,35.9495,35.9827,66700.0
2010-11-02 13:35:00,54.05,54.07,54.04,54.07,37600.0,35.9827,35.9961,35.9761,35.9961,37600.0
2010-11-02 13:40:00,54.06,54.16,54.06,54.15,80600.0,35.9894,36.056,35.9894,36.0493,80600.0
2010-11-02 13:45:00,54.16,54.22,54.15,54.19,100900.0,36.056,36.0959,36.0493,36.0759,100900.0
2010-11-02 13:50:00,54.2,54.24,54.19,54.2,82400.0,36.0826,36.1092,36.0759,36.0826,82400.0
2010-11-02 13:55:00,54.2,54.25,54.19,54.24,53800.0,36.0826,36.1159,36.0759,36.1092,53800.0
2010-11-02 14:00:00,54.24,54.25,54.14,54.14,141300.0,36.1092,36.1159,36.0427,36.0427,141300.0
2010-11-02 14:05:00,54.14,54.21,54.14,54.2,65300.0,36.0427,36.0893,36.0427,36.0826,65300.0
2010-11-02 14:10:00,54.19,54.23,54.19,54.21,60300.0,36.0759,36.1026,36.0759,36.0893,60300.0
2010-11-02 14:15:00,54.22,54.22,54.12,54.12,54100.0,36.0959,36.0959,36.0293,36.0293,54100.0
2010-11-02 14:20:00,54.13,54.14,54.07,54.13,45800.0,36.036,36.0427,35.9961,36.036,45800.0
2010-11-02 14:25:00,54.13,54.18,54.12,54.18,31100.0,36.036,36.0693,36.0293,36.0693,31100.0
2010-11-02 14:30:00,54.18,54.2,54.13,54.13,40000.0,36.0693,36.0826,36.036,36.036,40000.0
2010-11-02 14:35:00,54.12,54.15,54.1,54.12,50700.0,36.0293,36.0493,36.016,36.0293,50700.0
2010-11-02 14:40:00,54.12,54.14,54.07,54.11,58100.0,36.0293,36.0427,35.9961,36.0227,58100.0
2010-11-02 14:45:00,54.11,54.11,54.09,54.11,21000.0,36.0227,36.0227,36.0094,36.0227,21000.0
2010-11-02 14:50:00,54.1,54.13,54.1,54.12,44700.0,36.016,36.036,36.016,36.0293,44700.0
2010-11-02 14:55:00,54.12,54.13,54.09,54.11,40300.0,36.0293,36.036,36.0094,36.0227,40300.0
2010-11-02 15:00:00,54.12,54.15,54.11,54.13,58200.0,36.0293,36.0493,36.0227,36.036,58200.0
2010-11-02 15:05:00,54.14,54.14,54.07,54.07,59700.0,36.0427,36.0427,35.9961,35.9961,59700.0
2010-11-02 15:10:00,54.06,54.08,54.03,54.08,76000.0,35.9894,36.0027,35.9694,36.0027,76000.0
2010-11-02 15:15:00,54.07,54.13,54.07,54.13,44900.0,35.9961,36.036,35.9961,36.036,44900.0
2010-11-02 15:20:00,54.12,54.14,54.11,54.13,47200.0,36.0293,36.0427,36.0227,36.036,47200.0
2010-11-02 15:25:00,54.13,54.15,54.11,54.11,51300.0,36.036,36.0493,36.0227,36.0227,51300.0
2010-11-02 15:30:00,54.11,54.12,54.08,54.08,49300.0,36.0227,36.0293,36.0027,36.0027,49300.0
2010-11-02 15:35:00,54.08,54.11,54.06,54.07,117200.0,36.0027,36.0227,35.9894,35.9961,117200.0
2010-11-02 15:40:00,54.07,54.07,54.04,54.04,112000.0,35.9961,35.9961,35.9761,35.9761,112000.0
2010-11-02 15:45:00,54.05,54.07,54.03,54.03,105200.0,35.9827,35.9961,35.9694,35.9694,105200.0
2010-11-02 15:50:00,54.04,54.05,53.98,54.0,196500.0,35.9761,35.9827,35.9361,35.9495,196500.0
2010-11-02 15:55:00,54.0,54.0,53.88,53.94,222100.0,35.9495,35.9495,35.8696,35.9095,222100.0
2010-11-03 09:30:00,53.96,54.05,53.95,54.03,101700.0,35.9228,35.9827,35.9162,35.9694,101700.0
2010-11-03 09:35:00,54.02,54.03,53.9,53.92,40800.0,35.9628,35.9694,35.8829,35.8962,40800.0
2010-11-03 09:40:00,53.92,53.99,53.8,53.9,75400.0,35.8962,35.9428,35.8163,35.8829,75400.0
2010-11-03 09:45:00,53.89,53.95,53.8,53.89,58000.0,35.8762,35.9162,35.8163,35.8762,58000.0
2010-11-03 09:50:00,53.88,53.91,53.83,53.88,62600.0,35.8696,35.8895,35.8363,35.8696,62600.0
2010-11-03 09:55:00,53.88,53.92,53.82,53.88,51400.0,35.8696,35.8962,35.8296,35.8696,51400.0
2010-11-03 10:00:00,53.89,53.94,53.74,53.79,87400.0,35.8762,35.9095,35.7764,35.8096,87400.0
2010-11-03 10:05:00,53.78,53.79,53.71,53.71,62400.0,35.803,35.8096,35.7564,35.7564,62400.0
2010-11-03 10:10:00,53.71,53.85,53.7,53.83,133300.0,35.7564,35.8496,35.7497,35.8363,133300.0
2010-11-03 10:15:00,53.84,53.86,53.73,53.75,34800.0,35.8429,35.8563,35.7697,35.783,34800.0
2010-11-03 10:20:00,53.74,53.77,53.7,53.7,34100.0,35.7764,35.7963,35.7497,35.7497,34100.0
2010-11-03 10:25:00,53.71,53.95,53.68,53.69,82300.0,35.7564,35.9162,35.7364,35.7431,82300.0
2010-11-03 10:30:00,53.69,53.71,53.6,53.62,88600.0,35.7431,35.7564,35.6832,35.6965,88600.0
2010-11-03 10:35:00,53.63,53.71,53.62,53.68,37400.0,35.7031,35.7564,35.6965,35.7364,37400.0
2010-11-03 10:40:00,53.67,53.67,53.48,53.48,79100.0,35.7298,35.7298,35.6033,35.6033,79100.0
2010-11-03 10:45:00,53.48,53.51,53.45,53.45,65500.0,35.6033,35.6232,35.5833,35.5833,65500.0
2010-11-03 10:50:00,53.46,53.49,53.44,53.48,51900.0,35.59,35.6099,35.5766,35.6033,51900.0
2010-11-03 10:55:00,53.48,53.49,53.43,53.43,22600.0,35.6033,35.6099,35.57,35.57,22600.0
2010-11-03 11:00:00,53.44,53.45,53.37,53.44,52700.0,35.5766,35.5833,35.53,35.5766,52700.0
2010-11-03 11:05:00,53.43,53.46,53.35,53.36,26800.0,35.57,35.59,35.5167,35.5234,26800.0
2010-11-03 11:10:00,53.34,53.35,53.26,53.27,62300.0,35.5101,35.5167,35.4568,35.4635,62300.0
2010-11-03 11:15:00,53.27,53.32,53.25,53.29,42800.0,35.4635,35.4968,35.4502,35.4768,42800.0
2010-11-03 11:20:00,53.29,53.34,53.27,53.32,43400.0,35.4768,35.5101,35.4635,35.4968,43400.0
2010-11-03 11:25:00,53.32,53.33,53.25,53.3,46000.0,35.4968,35.5034,35.4502,35.4834,46000.0
2010-11-03 11:30:00,53.3,53.39,53.3,53.34,83300.0,35.4834,35.5434,35.4834,35.5101,83300.0
2010-11-03 11:35:00,53.33,53.41,53.33,53.4,65100.0,35.5034,35.5567,35.5034,35.55,65100.0
2010-11-03 11:40:00,53.4,53.43,53.36,53.4,33200.0,35.55,35.57,35.5234,35.55,33200.0
2010-11-03 11:45:00,53.39,53.44,53.37,53.43,18900.0,35.5434,35.5766,35.53,35.57,18900.0
2010-11-03 11:50:00,53.42,53.43,53.36,53.38,27700.0,35.5633,35.57,35.5234,35.5367,27700.0
2010-11-03 11:55:00,53.39,53.48,53.38,53.44,17500.0,35.5434,35.6033,35.5367,35.5766,17500.0
2010-11-03 12:00:00,53.44,53.44,53.38,53.38,56200.0,35.5766,35.5766,35.5367,35.5367,56200.0
2010-11-03 12:05:00,53.37,53.43,53.36,53.42,29500.0,35.53,35.57,35.5234,35.5633,29500.0
2010-11-03 12:10:00,53.41,53.5,53.39,53.47,30600.0,35.5567,35.6166,35.5434,35.5966,30600.0
2010-11-03 12:15:00,53.47,53.47,53.42,53.47,16100.0,35.5966,35.5966,35.5633,35.5966,16100.0
2010-11-03 12:20:00,53.48,53.49,53.36,53.41,48700.0,35.6033,35.6099,35.5234,35.5567,48700.0
2010-11-03 12:25:00,53.4,53.45,53.39,53.42,17100.0,35.55,35.5833,35.5434,35.5633,17100.0
2010-11-03 12:30:00,53.42,53.55,53.41,53.53,35500.0,35.5633,35.6499,35.5567,35.6366,35500.0
2010-11-03 12:35:00,53.53,53.54,53.48,53.48,7100.0,35.6366,35.6432,35.6033,35.6033,7100.0
2010-11-03 12:40:00,53.49,53.49,53.42,53.44,18100.0,35.6099,35.6099,35.5633,35.5766,18100.0
2010-11-03 12:45:00,53.44,53.49,53.44,53.46,13000.0,35.5766,35.6099,35.5766,35.59,13000.0
2010-11-03 12:50:00,53.47,53.51,53.43,53.48,14600.0,35.5966,35.6232,35.57,35.6033,14600.0
2010-11-03 12:55:00,53.49,53.51,53.49,53.49,20200.0,35.6099,35.6232,35.6099,35.6099,20200.0
2010-11-03 13:00:00,53.5,53.55,53.49,53.54,20900.0,35.6166,35.6499,35.6099,35.6432,20900.0
2010-11-03 13:05:00,53.55,53.55,53.5,53.52,19800.0,35.6499,35.6499,35.6166,35.6299,19800.0
2010-11-03 13:10:00,53.53,53.54,53.5,53.54,12500.0,35.6366,35.6432,35.6166,35.6432,12500.0
2010-11-03 13:15:00,53.54,53.55,53.44,53.44,21300.0,35.6432,35.6499,35.5766,35.5766,21300.0
2010-11-03 13:20:00,53.45,53.52,53.45,53.52,14800.0,35.5833,35.6299,35.5833,35.6299,14800.0
2010-11-03 13:25:00,53.52,53.53,53.49,53.53,19800.0,35.6299,35.6366,35.6099,35.6366,19800.0
2010-11-03 13:30:00,53.52,53.53,53.5,53.52,18200.0,35.6299,35.6366,35.6166,35.6299,18200.0
2010-11-03 13:35:00,53.52,53.52,53.42,53.43,23900.0,35.6299,35.6299,35.5633,35.57,23900.0
2010-11-03 13:40:00,53.43,53.46,53.38,53.43,22900.0,35.57,35.59,35.5367,35.57,22900.0
2010-11-03 13:45:00,53.44,53.49,53.43,53.49,8900.0,35.5766,35.6099,35.57,35.6099,8900.0
2010-11-03 13:50:00,53.49,53.52,53.47,53.51,21500.0,35.6099,35.6299,35.5966,35.6232,21500.0
2010-11-03 13:55:00,53.52,53.59,53.51,53.52,36900.0,35.6299,35.6765,35.6232,35.6299,36900.0
2010-11-03 14:00:00,53.52,53.65,53.5,53.65,49100.0,35.6299,35.7164,35.6166,35.7164,49100.0
2010-11-03 14:05:00,53.66,53.66,53.5,53.54,30000.0,35.7231,35.7231,35.6166,35.6432,30000.0
2010-11-03 14:10:00,53.53,53.55,53.33,53.47,37100.0,35.6366,35.6499,35.5034,35.5966,37100.0
2010-11-03 14:15:00,53.47,53.8,53.32,53.58,91400.0,35.5966,35.8163,35.4968,35.6698,91400.0
2010-11-03 14:20:00,53.57,53.76,53.39,53.48,132500.0,35.6632,35.7897,35.5434,35.6033,132500.0
2010-11-03 14:25:00,53.47,53.54,53.3,53.44,277800.0,35.5966,35.6432,35.4834,35.5766,277800.0
2010-11-03 14:30:00,53.43,53.53,53.25,53.34,124000.0,35.57,35.6366,35.4502,35.5101,124000.0
2010-11-03 14:35:00,53.35,53.51,53.31,53.43,81700.0,35.5167,35.6232,35.4901,35.57,81700.0
2010-11-03 14:40:00,53.42,53.67,53.33,53.67,160400.0,35.5633,35.7298,35.5034,35.7298,160400.0
2010-11-03 14:45:00,53.67,53.67,53.5,53.61,123600.0,35.7298,35.7298,35.6166,35.6898,123600.0
2010-11-03 14:50:00,53.62,53.93,53.6,53.9,311100.0,35.6965,35.9029,35.6832,35.8829,311100.0
2010-11-03 14:55:00,53.9,54.0,53.89,53.9,101400.0,35.8829,35.9495,35.8762,35.8829,101400.0
2010-11-03 15:00:00,53.88,53.94,53.79,53.87,77500.0,35.8696,35.9095,35.8096,35.8629,77500.0
2010-11-03 15:05:00,53.86,54.0,53.84,53.99,125000.0,35.8563,35.9495,35.8429,35.9428,125000.0
2010-11-03 15:10:00,53.98,54.07,53.98,54.01,150200.0,35.9361,35.9961,35.9361,35.9561,150200.0
2010-11-03 15:15:00,54.01,54.09,53.99,54.01,89900.0,35.9561,36.0094,35.9428,35.9561,89900.0
2010-11-03 15:20:00,54.01,54.03,53.96,54.01,122500.0,35.9561,35.9694,35.9228,35.9561,122500.0
2010-11-03 15:25:00,53.99,54.01,53.82,53.84,100700.0,35.9428,35.9561,35.8296,35.8429,100700.0
2010-11-03 15:30:00,53.84,53.89,53.77,53.8,72500.0,35.8429,35.8762,35.7963,35.8163,72500.0
2010-11-03 15:35:00,53.8,53.9,53.79,53.9,109600.0,35.8163,35.8829,35.8096,35.8829,109600.0
2010-11-03 15:40:00,53.89,53.91,53.8,53.86,91100.0,35.8762,35.8895,35.8163,35.8563,91100.0
2010-11-03 15:45:00,53.86,53.91,53.84,53.89,134000.0,35.8563,35.8895,35.8429,35.8762,134000.0
2010-11-03 15:50:00,53.89,53.9,53.82,53.88,98400.0,35.8762,35.8829,35.8296,35.8696,98400.0
2010-11-03 15:55:00,53.88,54.01,53.88,54.0,283800.0,35.8696,35.9561,35.8696,35.9495,283800.0
2010-11-04 09:30:00,54.79,55.43,54.79,55.4,421400.0,36.4754,36.9014,36.4754,36.8815,421400.0
2010-11-04 09:35:00,55.39,55.78,55.31,55.78,265900.0,36.8748,37.1345,36.8216,37.1345,265900.0
2010-11-04 09:40:00,55.77,56.1,55.76,55.92,345600.0,37.1278,37.3475,37.1211,37.2277,345600.0
2010-11-04 09:45:00,55.94,55.94,55.71,55.78,170400.0,37.241,37.241,37.0879,37.1345,170400.0
2010-11-04 09:50:00,55.78,55.78,55.52,55.64,113400.0,37.1345,37.1345,36.9614,37.0413,113400.0
2010-11-04 09:55:00,55.66,55.66,55.34,55.35,84000.0,37.0546,37.0546,36.8415,36.8482,84000.0
2010-11-04 10:00:00,55.35,55.38,55.3,55.32,81400.0,36.8482,36.8682,36.8149,36.8282,81400.0
2010-11-04 10:05:00,55.33,55.49,55.33,55.48,86200.0,36.8349,36.9414,36.8349,36.9347,86200.0
2010-11-04 10:10:00,55.48,55.6,55.48,55.51,79500.0,36.9347,37.0146,36.9347,36.9547,79500.0
2010-11-04 10:15:00,55.51,55.74,55.5,55.73,81000.0,36.9547,37.1078,36.948,37.1012,81000.0
2010-11-04 10:20:00,55.72,55.78,55.72,55.78,65200.0,37.0945,37.1345,37.0945,37.1345,65200.0
2010-11-04 10:25:00,55.77,55.93,55.75,55.91,99100.0,37.1278,37.2343,37.1145,37.221,99100.0
2010-11-04 10:30:00,55.91,56.0,55.9,55.96,116900.0,37.221,37.2809,37.2143,37.2543,116900.0
2010-11-04 10:35:00,55.96,56.16,55.93,56.15,169700.0,37.2543,37.3874,37.2343,37.3808,169700.0
2010-11-04 10:40:00,56.15,56.16,56.07,56.07,61400.0,37.3808,37.3874,37.3275,37.3275,61400.0
2010-11-04 10:45:00,56.07,56.08,55.92,55.92,101200.0,37.3275,37.3342,37.2277,37.2277,101200.0
2010-11-04 10:50:00,55.93,55.96,55.86,55.9,76500.0,37.2343,37.2543,37.1877,37.2143,76500.0
2010-11-04 10:55:00,55.9,56.01,55.88,55.88,118100.0,37.2143,37.2876,37.201,37.201,118100.0
2010-11-04 11:00:00,55.89,55.98,55.89,55.91,134100.0,37.2077,37.2676,37.2077,37.221,134100.0
2010-11-04 11:05:00,55.9,55.92,55.85,55.85,138500.0,37.2143,37.2277,37.1811,37.1811,138500.0
2010-11-04 11:10:00,55.85,55.91,55.79,55.81,88900.0,37.1811,37.221,37.1411,37.1544,88900.0
2010-11-04 11:15:00,55.81,55.92,55.8,55.9,90300.0,37.1544,37.2277,37.1478,37.2143,90300.0
2010-11-04 11:20:00,55.9,55.92,55.89,55.9,61500.0,37.2143,37.2277,37.2077,37.2143,61500.0
2010-11-04 11:25:00,55.89,55.91,55.87,55.91,96500.0,37.2077,37.221,37.1944,37.221,96500.0
2010-11-04 11:30:00,55.9,55.91,55.84,55.84,50100.0,37.2143,37.221,37.1744,37.1744,50100.0
2010-11-04 11:35:00,55.84,55.88,55.77,55.8,69600.0,37.1744,37.201,37.1278,37.1478,69600.0
2010-11-04 11:40:00,55.79,55.8,55.7,55.71,38000.0,37.1411,37.1478,37.0812,37.0879,38000.0
2010-11-04 11:45:00,55.7,55.7,55.59,55.61,31400.0,37.0812,37.0812,37.008,37.0213,31400.0
2010-11-04 11:50:00,55.61,55.61,55.55,55.58,45000.0,37.0213,37.0213,36.9813,37.0013,45000.0
2010-11-04 11:55:00,55.58,55.64,55.56,55.63,80000.0,37.0013,37.0413,36.988,37.0346,80000.0
2010-11-04 12:00:00,55.62,55.62,55.59,55.59,43900.0,37.0279,37.0279,37.008,37.008,43900.0
2010-11-04 12:05:00,55.6,55.63,55.59,55.6,76200.0,37.0146,37.0346,37.008,37.0146,76200.0
2010-11-04 12:10:00,55.6,55.61,55.58,55.59,50800.0,37.0146,37.0213,37.0013,37.008,50800.0
2010-11-04 12:15:00,55.58,55.62,55.58,55.61,54000.0,37.0013,37.0279,37.0013,37.0213,54000.0
2010-11-04 12:20:00,55.6,55.62,55.58,55.6,51600.0,37.0146,37.0279,37.0013,37.0146,51600.0
2010-11-04 12:25:00,55.6,55.63,55.59,55.6,34600.0,37.0146,37.0346,37.008,37.0146,34600.0
2010-11-04 12:30:00,55.6,55.61,55.55,55.59,35100.0,37.0146,37.0213,36.9813,37.008,35100.0
2010-11-04 12:35:00,55.59,55.62,55.57,55.6,78800.0,37.008,37.0279,36.9947,37.0146,78800.0
2010-11-04 12:40:00,55.6,55.63,55.58,55.62,44500.0,37.0146,37.0346,37.0013,37.0279,44500.0
2010-11-04 12:45:00,55.62,55.62,55.6,55.61,58700.0,37.0279,37.0279,37.0146,37.0213,58700.0
2010-11-04 12:50:00,55.61,55.69,55.6,55.65,64700.0,37.0213,37.0745,37.0146,37.0479,64700.0
2010-11-04 12:55:00,55.65,55.66,55.62,55.65,37200.0,37.0479,37.0546,37.0279,37.0479,37200.0
2010-11-04 13:00:00,55.64,55.65,55.6,55.61,67900.0,37.0413,37.0479,37.0146,37.0213,67900.0
2010-11-04 13:05:00,55.62,55.74,55.6,55.67,46900.0,37.0279,37.1078,37.0146,37.0612,46900.0
2010-11-04 13:10:00,55.68,55.68,55.61,55.61,27200.0,37.0679,37.0679,37.0213,37.0213,27200.0
2010-11-04 13:15:00,55.61,55.61,55.59,55.6,71400.0,37.0213,37.0213,37.008,37.0146,71400.0
2010-11-04 13:20:00,55.59,55.65,55.5,55.5,175500.0,37.008,37.0479,36.948,36.948,175500.0
2010-11-04 13:25:00,55.51,55.51,55.4,55.46,111700.0,36.9547,36.9547,36.8815,36.9214,111700.0
2010-11-04 13:30:00,55.46,55.49,55.39,55.42,335500.0,36.9214,36.9414,36.8748,36.8948,335500.0
2010-11-04 13:35:00,55.41,55.42,55.35,55.38,141000.0,36.8881,36.8948,36.8482,36.8682,141000.0
2010-11-04 13:40:00,55.39,55.4,55.31,55.31,102100.0,36.8748,36.8815,36.8216,36.8216,102100.0
2010-11-04 13:45:00,55.31,55.31,55.22,55.25,104800.0,36.8216,36.8216,36.7616,36.7816,104800.0
2010-11-04 13:50:00,55.26,55.26,55.17,55.19,87400.0,36.7883,36.7883,36.7284,36.7417,87400.0
2010-11-04 13:55:00,55.19,55.21,55.12,55.13,66300.0,36.7417,36.755,36.6951,36.7017,66300.0
2010-11-04 14:00:00,55.13,55.13,55.05,55.1,97200.0,36.7017,36.7017,36.6485,36.6818,97200.0
2010-11-04 14:05:00,55.11,55.16,55.11,55.14,104300.0,36.6884,36.7217,36.6884,36.7084,104300.0
2010-11-04 14:10:00,55.15,55.19,55.14,55.16,80900.0,36.715,36.7417,36.7084,36.7217,80900.0
2010-11-04 14:15:00,55.17,55.21,55.14,55.15,85800.0,36.7284,36.755,36.7084,36.715,85800.0
2010-11-04 14:20:00,55.15,55.17,55.13,55.14,86700.0,36.715,36.7284,36.7017,36.7084,86700.0
2010-11-04 14:25:00,55.14,55.17,55.13,55.14,72700.0,36.7084,36.7284,36.7017,36.7084,72700.0
2010-11-04 14:30:00,55.15,55.18,55.12,55.15,88200.0,36.715,36.735,36.6951,36.715,88200.0
2010-11-04 14:35:00,55.15,55.18,55.13,55.17,88900.0,36.715,36.735,36.7017,36.7284,88900.0
2010-11-04 14:40:00,55.18,55.18,55.14,55.17,120800.0,36.735,36.735,36.7084,36.7284,120800.0
2010-11-04 14:45:00,55.17,55.17,55.13,55.13,94000.0,36.7284,36.7284,36.7017,36.7017,94000.0
2010-11-04 14:50:00,55.14,55.17,55.13,55.15,103200.0,36.7084,36.7284,36.7017,36.715,103200.0
2010-11-04 14:55:00,55.15,55.16,55.14,55.15,81200.0,36.715,36.7217,36.7084,36.715,81200.0
2010-11-04 15:00:00,55.16,55.17,55.08,55.13,86700.0,36.7217,36.7284,36.6684,36.7017,86700.0
2010-11-04 15:05:00,55.13,55.15,55.05,55.05,81500.0,36.7017,36.715,36.6485,36.6485,81500.0
2010-11-04 15:10:00,55.05,55.06,54.99,55.0,106700.0,36.6485,36.6551,36.6085,36.6152,106700.0
2010-11-04 15:15:00,55.01,55.05,54.94,54.95,124300.0,36.6218,36.6485,36.5752,36.5819,124300.0
2010-11-04 15:20:00,54.96,55.01,54.93,54.96,121000.0,36.5886,36.6218,36.5686,36.5886,121000.0
2010-11-04 15:25:00,54.96,55.0,54.93,54.93,175300.0,36.5886,36.6152,36.5686,36.5686,175300.0
2010-11-04 15:30:00,54.93,54.95,54.9,54.92,152600.0,36.5686,36.5819,36.5486,36.5619,152600.0
2010-11-04 15:35:00,54.92,54.93,54.88,54.88,120200.0,36.5619,36.5686,36.5353,36.5353,120200.0
2010-11-04 15:40:00,54.89,54.93,54.82,54.88,201500.0,36.542,36.5686,36.4954,36.5353,201500.0
2010-11-04 15:45:00,54.88,54.89,54.76,54.81,192800.0,36.5353,36.542,36.4554,36.4887,192800.0
2010-11-04 15:50:00,54.81,54.81,54.77,54.8,239200.0,36.4887,36.4887,36.4621,36.482,239200.0
2010-11-04 15:55:00,54.8,54.8,54.69,54.78,592500.0,36.482,36.482,36.4088,36.4687,592500.0
2010-11-05 09:30:00,55.03,55.03,54.82,54.88,140500.0,36.6352,36.6352,36.4954,36.5353,140500.0
2010-11-05 09:35:00,54.9,55.24,54.9,55.21,87900.0,36.5486,36.775,36.5486,36.755,87900.0
2010-11-05 09:40:00,55.18,55.32,55.11,55.32,88000.0,36.735,36.8282,36.6884,36.8282,88000.0
2010-11-05 09:45:00,55.32,55.35,55.29,55.3,53200.0,36.8282,36.8482,36.8082,36.8149,53200.0
2010-11-05 09:50:00,55.3,55.3,55.08,55.13,51400.0,36.8149,36.8149,36.6684,36.7017,51400.0
2010-11-05 09:55:00,55.13,55.15,54.95,54.96,86100.0,36.7017,36.715,36.5819,36.5886,86100.0
2010-11-05 10:00:00,54.95,55.13,54.94,55.01,52100.0,36.5819,36.7017,36.5752,36.6218,52100.0
2010-11-05 10:05:00,55.0,55.01,54.91,54.97,68700.0,36.6152,36.6218,36.5553,36.5952,68700.0
2010-11-05 10:10:00,54.95,55.07,54.91,55.05,53000.0,36.5819,36.6618,36.5553,36.6485,53000.0
2010-11-05 10:15:00,55.06,55.07,55.0,55.02,27700.0,36.6551,36.6618,36.6152,36.6285,27700.0
2010-11-05 10:20:00,55.02,55.09,54.98,55.05,72400.0,36.6285,36.6751,36.6019,36.6485,72400.0
2010-11-05 10:25:00,55.04,55.13,55.02,55.13,28100.0,36.6418,36.7017,36.6285,36.7017,28100.0
2010-11-05 10:30:00,55.12,55.2,55.1,55.2,52300.0,36.6951,36.7483,36.6818,36.7483,52300.0
2010-11-05 10:35:00,55.21,55.34,55.21,55.28,40600.0,36.755,36.8415,36.755,36.8016,40600.0
2010-11-05 10:40:00,55.26,55.28,55.17,55.21,25600.0,36.7883,36.8016,36.7284,36.755,25600.0
2010-11-05 10:45:00,55.2,55.29,55.19,55.21,22800.0,36.7483,36.8082,36.7417,36.755,22800.0
2010-11-05 10:50:00,55.22,55.25,55.12,55.15,32700.0,36.7616,36.7816,36.6951,36.715,32700.0
2010-11-05 10:55:00,55.15,55.16,55.0,55.0,48900.0,36.715,36.7217,36.6152,36.6152,48900.0
2010-11-05 11:00:00,55.0,55.06,54.92,54.93,61400.0,36.6152,36.6551,36.5619,36.5686,61400.0
2010-11-05 11:05:00,54.93,55.0,54.89,55.0,54800.0,36.5686,36.6152,36.542,36.6152,54800.0
2010-11-05 11:10:00,55.0,55.0,54.89,54.91,36600.0,36.6152,36.6152,36.542,36.5553,36600.0
2010-11-05 11:15:00,54.91,54.96,54.91,54.96,21100.0,36.5553,36.5886,36.5553,36.5886,21100.0
2010-11-05 11:20:00,54.97,54.97,54.89,54.9,25600.0,36.5952,36.5952,36.542,36.5486,25600.0
2010-11-05 11:25:00,54.9,54.98,54.89,54.94,29400.0,36.5486,36.6019,36.542,36.5752,29400.0
2010-11-05 11:30:00,54.94,55.0,54.92,54.92,45400.0,36.5752,36.6152,36.5619,36.5619,45400.0
2010-11-05 11:35:00,54.93,54.97,54.89,54.89,48300.0,36.5686,36.5952,36.542,36.542,48300.0
2010-11-05 11:40:00,54.9,54.91,54.81,54.81,35900.0,36.5486,36.5553,36.4887,36.4887,35900.0
2010-11-05 11:45:00,54.81,54.88,54.78,54.81,45500.0,36.4887,36.5353,36.4687,36.4887,45500.0
2010-11-05 11:50:00,54.81,54.9,54.79,54.88,26100.0,36.4887,36.5486,36.4754,36.5353,26100.0
2010-11-05 11:55:00,54.89,54.89,54.79,54.81,40300.0,36.542,36.542,36.4754,36.4887,40300.0
2010-11-05 12:00:00,54.8,54.8,54.72,54.74,103300.0,36.482,36.482,36.4288,36.4421,103300.0
2010-11-05 12:05:00,54.74,54.75,54.68,54.71,51100.0,36.4421,36.4488,36.4022,36.4221,51100.0
2010-11-05 12:10:00,54.71,54.73,54.65,54.69,66500.0,36.4221,36.4354,36.3822,36.4088,66500.0
2010-11-05 12:15:00,54.7,54.8,54.7,54.74,81000.0,36.4155,36.482,36.4155,36.4421,81000.0
2010-11-05 12:20:00,54.73,54.77,54.72,54.77,50100.0,36.4354,36.4621,36.4288,36.4621,50100.0
2010-11-05 12:25:00,54.77,54.79,54.74,54.74,25600.0,36.4621,36.4754,36.4421,36.4421,25600.0
2010-11-05 12:30:00,54.74,54.79,54.71,54.78,61400.0,36.4421,36.4754,36.4221,36.4687,61400.0
2010-11-05 12:35:00,54.79,54.82,54.74,54.75,48600.0,36.4754,36.4954,36.4421,36.4488,48600.0
2010-11-05 12:40:00,54.75,54.77,54.74,54.74,24900.0,36.4488,36.4621,36.4421,36.4421,24900.0
2010-11-05 12:45:00,54.75,54.82,54.75,54.82,35300.0,36.4488,36.4954,36.4488,36.4954,35300.0
2010-11-05 12:50:00,54.82,54.85,54.77,54.85,33800.0,36.4954,36.5153,36.4621,36.5153,33800.0
2010-11-05 12:55:00,54.85,54.86,54.82,54.83,19000.0,36.5153,36.522,36.4954,36.502,19000.0
2010-11-05 13:00:00,54.83,54.87,54.82,54.86,29700.0,36.502,36.5286,36.4954,36.522,29700.0
2010-11-05 13:05:00,54.85,54.91,54.84,54.89,31400.0,36.5153,36.5553,36.5087,36.542,31400.0
2010-11-05 13:10:00,54.88,54.9,54.84,54.89,29400.0,36.5353,36.5486,36.5087,36.542,29400.0
2010-11-05 13:15:00,54.89,54.95,54.88,54.95,19300.0,36.542,36.5819,36.5353,36.5819,19300.0
2010-11-05 13:20:00,54.94,54.95,54.92,54.92,33100.0,36.5752,36.5819,36.5619,36.5619,33100.0
2010-11-05 13:25:00,54.92,54.96,54.91,54.96,31600.0,36.5619,36.5886,36.5553,36.5886,31600.0
2010-11-05 13:30:00,54.96,55.0,54.94,54.94,27300.0,36.5886,36.6152,36.5752,36.5752,27300.0
2010-11-05 13:35:00,54.94,54.94,54.8,54.86,60700.0,36.5752,36.5752,36.482,36.522,60700.0
2010-11-05 13:40:00,54.86,54.9,54.85,54.89,37200.0,36.522,36.5486,36.5153,36.542,37200.0
2010-11-05 13:45:00,54.88,54.93,54.88,54.91,32100.0,36.5353,36.5686,36.5353,36.5553,32100.0
2010-11-05 13:50:00,54.91,54.95,54.9,54.91,21200.0,36.5553,36.5819,36.5486,36.5553,21200.0
2010-11-05 13:55:00,54.91,54.94,54.88,54.93,25900.0,36.5553,36.5752,36.5353,36.5686,25900.0
2010-11-05 14:00:00,54.94,54.99,54.9,54.91,43100.0,36.5752,36.6085,36.5486,36.5553,43100.0
2010-11-05 14:05:00,54.9,54.95,54.89,54.91,34100.0,36.5486,36.5819,36.542,36.5553,34100.0
2010-11-05 14:10:00,54.92,54.98,54.89,54.92,41000.0,36.5619,36.6019,36.542,36.5619,41000.0
2010-11-05 14:15:00,54.92,54.95,54.87,54.9,44200.0,36.5619,36.5819,36.5286,36.5486,44200.0
2010-11-05 14:20:00,54.91,54.96,54.87,54.91,58400.0,36.5553,36.5886,36.5286,36.5553,58400.0
2010-11-05 14:25:00,54.91,54.95,54.86,54.91,50000.0,36.5553,36.5819,36.522,36.5553,50000.0
2010-11-05 14:30:00,54.91,54.95,54.83,54.86,61800.0,36.5553,36.5819,36.502,36.522,61800.0
2010-11-05 14:35:00,54.87,54.92,54.86,54.89,56600.0,36.5286,36.5619,36.522,36.542,56600.0
2010-11-05 14:40:00,54.88,54.88,54.78,54.83,72200.0,36.5353,36.5353,36.4687,36.502,72200.0
2010-11-05 14:45:00,54.83,54.84,54.79,54.81,38500.0,36.502,36.5087,36.4754,36.4887,38500.0
2010-11-05 14:50:00,54.82,54.87,54.81,54.81,35400.0,36.4954,36.5286,36.4887,36.4887,35400.0
2010-11-05 14:55:00,54.82,54.89,54.81,54.86,41400.0,36.4954,36.542,36.4887,36.522,41400.0
2010-11-05 15:00:00,54.86,54.95,54.86,54.91,33600.0,36.522,36.5819,36.522,36.5553,33600.0
2010-11-05 15:05:00,54.91,54.99,54.9,54.95,72400.0,36.5553,36.6085,36.5486,36.5819,72400.0
2010-11-05 15:10:00,54.94,54.95,54.89,54.89,32700.0,36.5752,36.5819,36.542,36.542,32700.0
2010-11-05 15:15:00,54.9,54.96,54.89,54.95,36900.0,36.5486,36.5886,36.542,36.5819,36900.0
2010-11-05 15:20:00,54.95,55.01,54.95,54.99,97600.0,36.5819,36.6218,36.5819,36.6085,97600.0
2010-11-05 15:25:00,54.98,55.06,54.98,55.04,70300.0,36.6019,36.6551,36.6019,36.6418,70300.0
2010-11-05 15:30:00,55.05,55.13,55.05,55.1,83600.0,36.6485,36.7017,36.6485,36.6818,83600.0
2010-11-05 15:35:00,55.1,55.11,55.03,55.04,71200.0,36.6818,36.6884,36.6352,36.6418,71200.0
2010-11-05 15:40:00,55.03,55.06,55.01,55.05,72400.0,36.6352,36.6551,36.6218,36.6485,72400.0
2010-11-05 15:45:00,55.05,55.19,55.05,55.17,156600.0,36.6485,36.7417,36.6485,36.7284,156600.0
2010-11-05 15:50:00,55.17,55.22,55.16,55.19,173200.0,36.7284,36.7616,36.7217,36.7417,173200.0
2010-11-05 15:55:00,55.18,55.19,55.14,55.18,183200.0,36.735,36.7417,36.7084,36.735,183200.0
2010-11-08 09:30:00,55.06,55.14,54.83,54.83,114300.0,36.6551,36.7084,36.502,36.502,114300.0
2010-11-08 09:35:00,54.86,54.96,54.79,54.79,76300.0,36.522,36.5886,36.4754,36.4754,76300.0
2010-11-08 09:40:00,54.79,54.83,54.76,54.79,35300.0,36.4754,36.502,36.4554,36.4754,35300.0
2010-11-08 09:45:00,54.79,54.79,54.55,54.58,62300.0,36.4754,36.4754,36.3156,36.3356,62300.0
2010-11-08 09:50:00,54.58,54.71,54.51,54.7,70700.0,36.3356,36.4221,36.289,36.4155,70700.0
2010-11-08 09:55:00,54.7,54.84,54.69,54.79,46600.0,36.4155,36.5087,36.4088,36.4754,46600.0
2010-11-08 10:00:00,54.78,54.78,54.69,54.75,36400.0,36.4687,36.4687,36.4088,36.4488,36400.0
2010-11-08 10:05:00,54.74,54.76,54.68,54.76,41600.0,36.4421,36.4554,36.4022,36.4554,41600.0
2010-11-08 10:10:00,54.75,54.84,54.74,54.83,33000.0,36.4488,36.5087,36.4421,36.502,33000.0
2010-11-08 10:15:00,54.84,54.9,54.77,54.77,24700.0,36.5087,36.5486,36.4621,36.4621,24700.0
2010-11-08 10:20:00,54.77,54.8,54.72,54.73,23400.0,36.4621,36.482,36.4288,36.4354,23400.0
2010-11-08 10:25:00,54.73,54.79,54.72,54.72,25700.0,36.4354,36.4754,36.4288,36.4288,25700.0
2010-11-08 10:30:00,54.72,54.72,54.64,54.65,32900.0,36.4288,36.4288,36.3755,36.3822,32900.0
2010-11-08 10:35:00,54.66,54.8,54.62,54.78,31400.0,36.3888,36.482,36.3622,36.4687,31400.0
2010-11-08 10:40:00,54.78,54.78,54.74,54.77,16900.0,36.4687,36.4687,36.4421,36.4621,16900.0
2010-11-08 10:45:00,54.77,54.79,54.73,54.76,26500.0,36.4621,36.4754,36.4354,36.4554,26500.0
2010-11-08 10:50:00,54.77,54.85,54.75,54.79,24700.0,36.4621,36.5153,36.4488,36.4754,24700.0
2010-11-08 10:55:00,54.78,54.82,54.74,54.74,32300.0,36.4687,36.4954,36.4421,36.4421,32300.0
2010-11-08 11:00:00,54.75,54.85,54.7,54.85,53100.0,36.4488,36.5153,36.4155,36.5153,53100.0
2010-11-08 11:05:00,54.85,54.96,54.85,54.92,30200.0,36.5153,36.5886,36.5153,36.5619,30200.0
2010-11-08 11:10:00,54.9,54.93,54.85,54.87,16000.0,36.5486,36.5686,36.5153,36.5286,16000.0
2010-11-08 11:15:00,54.87,54.93,54.84,54.93,29100.0,36.5286,36.5686,36.5087,36.5686,29100.0
2010-11-08 11:20:00,54.93,54.96,54.92,54.96,12900.0,36.5686,36.5886,36.5619,36.5886,12900.0
2010-11-08 11:25:00,54.95,54.96,54.94,54.95,19300.0,36.5819,36.5886,36.5752,36.5819,19300.0
2010-11-08 11:30:00,54.96,55.0,54.95,54.99,34900.0,36.5886,36.6152,36.5819,36.6085,34900.0
2010-11-08 11:35:00,54.99,54.99,54.97,54.97,27100.0,36.6085,36.6085,36.5952,36.5952,27100.0
2010-11-08 11:40:00,54.96,55.0,54.95,54.98,18100.0,36.5886,36.6152,36.5819,36.6019,18100.0
2010-11-08 11:45:00,54.99,54.99,54.92,54.97,26400.0,36.6085,36.6085,36.5619,36.5952,26400.0
2010-11-08 11:50:00,54.98,54.98,54.92,54.94,12500.0,36.6019,36.6019,36.5619,36.5752,12500.0
2010-11-08 11:55:00,54.94,55.0,54.93,54.96,21300.0,36.5752,36.6152,36.5686,36.5886,21300.0
2010-11-08 12:00:00,54.98,55.0,54.93,54.93,20500.0,36.6019,36.6152,36.5686,36.5686,20500.0
2010-11-08 12:05:00,54.92,54.92,54.84,54.87,36600.0,36.5619,36.5619,36.5087,36.5286,36600.0
2010-11-08 12:10:00,54.87,54.94,54.86,54.94,18100.0,36.5286,36.5752,36.522,36.5752,18100.0
2010-11-08 12:15:00,54.94,54.97,54.92,54.95,14200.0,36.5752,36.5952,36.5619,36.5819,14200.0
2010-11-08 12:20:00,54.96,55.03,54.95,55.02,26500.0,36.5886,36.6352,36.5819,36.6285,26500.0
2010-11-08 12:25:00,55.03,55.04,55.0,55.0,10300.0,36.6352,36.6418,36.6152,36.6152,10300.0
2010-11-08 12:30:00,55.01,55.02,54.92,54.92,9800.0,36.6218,36.6285,36.5619,36.5619,9800.0
2010-11-08 12:35:00,54.93,54.93,54.88,54.89,7000.0,36.5686,36.5686,36.5353,36.542,7000.0
2010-11-08 12:40:00,54.9,54.93,54.89,54.91,20000.0,36.5486,36.5686,36.542,36.5553,20000.0
2010-11-08 12:45:00,54.9,54.92,54.89,54.9,13600.0,36.5486,36.5619,36.542,36.5486,13600.0
2010-11-08 12:50:00,54.89,54.91,54.85,54.88,17200.0,36.542,36.5553,36.5153,36.5353,17200.0
2010-11-08 12:55:00,54.88,54.94,54.87,54.87,19400.0,36.5353,36.5752,36.5286,36.5286,19400.0
2010-11-08 13:00:00,54.87,54.89,54.87,54.87,5500.0,36.5286,36.542,36.5286,36.5286,5500.0
2010-11-08 13:05:00,54.87,54.91,54.86,54.88,16300.0,36.5286,36.5553,36.522,36.5353,16300.0
2010-11-08 13:10:00,54.88,54.93,54.87,54.93,21100.0,36.5353,36.5686,36.5286,36.5686,21100.0
2010-11-08 13:15:00,54.93,54.93,54.87,54.9,14200.0,36.5686,36.5686,36.5286,36.5486,14200.0
2010-11-08 13:20:00,54.9,54.97,54.88,54.94,23600.0,36.5486,36.5952,36.5353,36.5752,23600.0
2010-11-08 13:25:00,54.95,55.03,54.92,54.93,36500.0,36.5819,36.6352,36.5619,36.5686,36500.0
2010-11-08 13:30:00,54.93,55.02,54.93,55.0,27300.0,36.5686,36.6285,36.5686,36.6152,27300.0
2010-11-08 13:35:00,55.0,55.03,54.97,54.97,9800.0,36.6152,36.6352,36.5952,36.5952,9800.0
2010-11-08 13:40:00,54.97,54.97,54.93,54.95,22600.0,36.5952,36.5952,36.5686,36.5819,22600.0
2010-11-08 13:45:00,54.93,55.02,54.93,55.01,17200.0,36.5686,36.6285,36.5686,36.6218,17200.0
2010-11-08 13:50:00,55.0,55.01,54.95,54.95,12600.0,36.6152,36.6218,36.5819,36.5819,12600.0
2010-11-08 13:55:00,54.95,54.97,54.95,54.97,24700.0,36.5819,36.5952,36.5819,36.5952,24700.0
2010-11-08 14:00:00,54.98,55.01,54.97,54.99,15100.0,36.6019,36.6218,36.5952,36.6085,15100.0
2010-11-08 14:05:00,55.0,55.03,55.0,55.01,31700.0,36.6152,36.6352,36.6152,36.6218,31700.0
2010-11-08 14:10:00,55.02,55.02,54.91,54.93,23300.0,36.6285,36.6285,36.5553,36.5686,23300.0
2010-11-08 14:15:00,54.93,55.03,54.92,55.03,19600.0,36.5686,36.6352,36.5619,36.6352,19600.0
2010-11-08 14:20:00,55.04,55.05,55.01,55.01,9000.0,36.6418,36.6485,36.6218,36.6218,9000.0
2010-11-08 14:25:00,55.01,55.04,54.98,54.98,25100.0,36.6218,36.6418,36.6019,36.6019,25100.0
2010-11-08 14:30:00,54.98,54.99,54.93,54.96,37300.0,36.6019,36.6085,36.5686,36.5886,37300.0
2010-11-08 14:35:00,54.95,54.96,54.9,54.92,30000.0,36.5819,36.5886,36.5486,36.5619,30000.0
2010-11-08 14:40:00,54.93,55.0,54.92,54.97,25300.0,36.5686,36.6152,36.5619,36.5952,25300.0
2010-11-08 14:45:00,54.97,54.97,54.89,54.89,13000.0,36.5952,36.5952,36.542,36.542,13000.0
2010-11-08 14:50:00,54.89,54.98,54.87,54.96,29100.0,36.542,36.6019,36.5286,36.5886,29100.0
2010-11-08 14:55:00,54.97,54.99,54.89,54.9,31600.0,36.5952,36.6085,36.542,36.5486,31600.0
2010-11-08 15:00:00,54.91,54.96,54.9,54.93,22300.0,36.5553,36.5886,36.5486,36.5686,22300.0
2010-11-08 15:05:00,54.93,54.93,54.87,54.87,33000.0,36.5686,36.5686,36.5286,36.5286,33000.0
2010-11-08 15:10:00,54.87,54.92,54.86,54.88,25900.0,36.5286,36.5619,36.522,36.5353,25900.0
2010-11-08 15:15:00,54.88,54.89,54.81,54.85,39900.0,36.5353,36.542,36.4887,36.5153,39900.0
2010-11-08 15:20:00,54.84,54.85,54.81,54.85,43700.0,36.5087,36.5153,36.4887,36.5153,43700.0
2010-11-08 15:25:00,54.85,54.85,54.8,54.84,34700.0,36.5153,36.5153,36.482,36.5087,34700.0
2010-11-08 15:30:00,54.85,54.94,54.85,54.9,38200.0,36.5153,36.5752,36.5153,36.5486,38200.0
2010-11-08 15:35:00,54.91,54.93,54.85,54.86,36900.0,36.5553,36.5686,36.5153,36.522,36900.0
2010-11-08 15:40:00,54.87,54.95,54.84,54.93,83200.0,36.5286,36.5819,36.5087,36.5686,83200.0
2010-11-08 15:45:00,54.95,54.97,54.85,54.88,77500.0,36.5819,36.5952,36.5153,36.5353,77500.0
2010-11-08 15:50:00,54.88,54.89,54.79,54.85,81000.0,36.5353,36.542,36.4754,36.5153,81000.0
2010-11-08 15:55:00,54.85,54.89,54.81,54.88,82000.0,36.5153,36.542,36.4887,36.5353,82000.0
2010-11-09 09:30:00,54.83,55.0,54.54,54.54,97600.0,36.502,36.6152,36.3089,36.3089,97600.0
2010-11-09 09:35:00,54.55,54.62,54.45,54.45,39900.0,36.3156,36.3622,36.249,36.249,39900.0
2010-11-09 09:40:00,54.45,54.6,54.28,54.56,42700.0,36.249,36.3489,36.1359,36.3223,42700.0
2010-11-09 09:45:00,54.57,54.57,54.47,54.52,30300.0,36.3289,36.3289,36.2623,36.2956,30300.0
2010-11-09 09:50:00,54.52,54.63,54.5,54.57,33300.0,36.2956,36.3689,36.2823,36.3289,33300.0
2010-11-09 09:55:00,54.61,54.66,54.53,54.65,30800.0,36.3555,36.3888,36.3023,36.3822,30800.0
2010-11-09 10:00:00,54.66,54.69,54.6,54.62,40600.0,36.3888,36.4088,36.3489,36.3622,40600.0
2010-11-09 10:05:00,54.62,54.64,54.55,54.58,31600.0,36.3622,36.3755,36.3156,36.3356,31600.0
2010-11-09 10:10:00,54.57,54.65,54.53,54.64,35400.0,36.3289,36.3822,36.3023,36.3755,35400.0
2010-11-09 10:15:00,54.61,54.65,54.58,54.58,30800.0,36.3555,36.3822,36.3356,36.3356,30800.0
2010-11-09 10:20:00,54.58,54.63,54.55,54.57,41300.0,36.3356,36.3689,36.3156,36.3289,41300.0
2010-11-09 10:25:00,54.57,54.58,54.48,54.48,46000.0,36.3289,36.3356,36.269,36.269,46000.0
2010-11-09 10:30:00,54.49,54.53,54.47,54.49,40000.0,36.2757,36.3023,36.2623,36.2757,40000.0
2010-11-09 10:35:00,54.5,54.51,54.46,54.51,31300.0,36.2823,36.289,36.2557,36.289,31300.0
2010-11-09 10:40:00,54.51,54.57,54.51,54.56,62000.0,36.289,36.3289,36.289,36.3223,62000.0
2010-11-09 10:45:00,54.56,54.56,54.47,54.51,34900.0,36.3223,36.3223,36.2623,36.289,34900.0
2010-11-09 10:50:00,54.51,54.57,54.49,54.54,24000.0,36.289,36.3289,36.2757,36.3089,24000.0
2010-11-09 10:55:00,54.54,54.58,54.53,54.53,25100.0,36.3089,36.3356,36.3023,36.3023,25100.0
2010-11-09 11:00:00,54.53,54.56,54.51,54.53,29900.0,36.3023,36.3223,36.289,36.3023,29900.0
2010-11-09 11:05:00,54.53,54.58,54.52,54.53,26700.0,36.3023,36.3356,36.2956,36.3023,26700.0
2010-11-09 11:10:00,54.53,54.62,54.51,54.62,20200.0,36.3023,36.3622,36.289,36.3622,20200.0
2010-11-09 11:15:00,54.63,54.63,54.58,54.63,19800.0,36.3689,36.3689,36.3356,36.3689,19800.0
2010-11-09 11:20:00,54.62,54.63,54.5,54.53,37300.0,36.3622,36.3689,36.2823,36.3023,37300.0
2010-11-09 11:25:00,54.53,54.6,54.52,54.55,32400.0,36.3023,36.3489,36.2956,36.3156,32400.0
2010-11-09 11:30:00,54.56,54.58,54.51,54.52,13600.0,36.3223,36.3356,36.289,36.2956,13600.0
2010-11-09 11:35:00,54.51,54.59,54.51,54.58,19600.0,36.289,36.3422,36.289,36.3356,19600.0
2010-11-09 11:40:00,54.58,54.6,54.54,54.59,10300.0,36.3356,36.3489,36.3089,36.3422,10300.0
2010-11-09 11:45:00,54.59,54.62,54.54,54.54,18600.0,36.3422,36.3622,36.3089,36.3089,18600.0
2010-11-09 11:50:00,54.54,54.58,54.54,54.54,11300.0,36.3089,36.3356,36.3089,36.3089,11300.0
2010-11-09 11:55:00,54.54,54.54,54.46,54.46,29400.0,36.3089,36.3089,36.2557,36.2557,29400.0
2010-11-09 12:00:00,54.46,54.51,54.45,54.48,25400.0,36.2557,36.289,36.249,36.269,25400.0
2010-11-09 12:05:00,54.49,54.5,54.47,54.49,11800.0,36.2757,36.2823,36.2623,36.2757,11800.0
2010-11-09 12:10:00,54.49,54.51,54.46,54.46,10300.0,36.2757,36.289,36.2557,36.2557,10300.0
2010-11-09 12:15:00,54.46,54.51,54.46,54.47,12300.0,36.2557,36.289,36.2557,36.2623,12300.0
2010-11-09 12:20:00,54.46,54.49,54.43,54.45,21100.0,36.2557,36.2757,36.2357,36.249,21100.0
2010-11-09 12:25:00,54.45,54.49,54.42,54.48,34600.0,36.249,36.2757,36.2291,36.269,34600.0
2010-11-09 12:30:00,54.48,54.52,54.42,54.44,24700.0,36.269,36.2956,36.2291,36.2424,24700.0
2010-11-09 12:35:00,54.44,54.45,54.42,54.44,20900.0,36.2424,36.249,36.2291,36.2424,20900.0
2010-11-09 12:40:00,54.43,54.47,54.41,54.44,13900.0,36.2357,36.2623,36.2224,36.2424,13900.0
2010-11-09 12:45:00,54.44,54.49,54.43,54.44,51900.0,36.2424,36.2757,36.2357,36.2424,51900.0
2010-11-09 12:50:00,54.44,54.48,54.44,54.48,11600.0,36.2424,36.269,36.2424,36.269,11600.0
2010-11-09 12:55:00,54.47,54.51,54.46,54.47,14900.0,36.2623,36.289,36.2557,36.2623,14900.0
2010-11-09 13:00:00,54.48,54.53,54.48,54.52,19600.0,36.269,36.3023,36.269,36.2956,19600.0
2010-11-09 13:05:00,54.53,54.57,54.52,54.56,23500.0,36.3023,36.3289,36.2956,36.3223,23500.0
2010-11-09 13:10:00,54.56,54.6,54.55,54.6,11500.0,36.3223,36.3489,36.3156,36.3489,11500.0
2010-11-09 13:15:00,54.59,54.63,54.56,54.56,28100.0,36.3422,36.3689,36.3223,36.3223,28100.0
2010-11-09 13:20:00,54.56,54.58,54.54,54.58,36200.0,36.3223,36.3356,36.3089,36.3356,36200.0
2010-11-09 13:25:00,54.58,54.58,54.53,54.54,38900.0,36.3356,36.3356,36.3023,36.3089,38900.0
2010-11-09 13:30:00,54.53,54.53,54.49,54.49,31000.0,36.3023,36.3023,36.2757,36.2757,31000.0
2010-11-09 13:35:00,54.5,54.51,54.4,54.42,27600.0,36.2823,36.289,36.2157,36.2291,27600.0
2010-11-09 13:40:00,54.43,54.43,54.35,54.4,46200.0,36.2357,36.2357,36.1825,36.2157,46200.0
2010-11-09 13:45:00,54.41,54.42,54.35,54.4,28500.0,36.2224,36.2291,36.1825,36.2157,28500.0
2010-11-09 13:50:00,54.39,54.46,54.38,54.4,22400.0,36.2091,36.2557,36.2024,36.2157,22400.0
2010-11-09 13:55:00,54.4,54.47,54.4,54.44,15800.0,36.2157,36.2623,36.2157,36.2424,15800.0
2010-11-09 14:00:00,54.45,54.51,54.44,54.46,26800.0,36.249,36.289,36.2424,36.2557,26800.0
2010-11-09 14:05:00,54.46,54.5,54.46,54.48,28000.0,36.2557,36.2823,36.2557,36.269,28000.0
2010-11-09 14:10:00,54.47,54.53,54.45,54.53,23200.0,36.2623,36.3023,36.249,36.3023,23200.0
2010-11-09 14:15:00,54.53,54.59,54.53,54.59,35500.0,36.3023,36.3422,36.3023,36.3422,35500.0
2010-11-09 14:20:00,54.59,54.6,54.53,54.56,21800.0,36.3422,36.3489,36.3023,36.3223,21800.0
2010-11-09 14:25:00,54.56,54.62,54.55,54.58,41500.0,36.3223,36.3622,36.3156,36.3356,41500.0
2010-11-09 14:30:00,54.58,54.63,54.57,54.57,18600.0,36.3356,36.3689,36.3289,36.3289,18600.0
2010-11-09 14:35:00,54.58,54.6,54.57,54.58,17600.0,36.3356,36.3489,36.3289,36.3356,17600.0
2010-11-09 14:40:00,54.58,54.62,54.58,54.61,22100.0,36.3356,36.3622,36.3356,36.3555,22100.0
2010-11-09 14:45:00,54.61,54.63,54.59,54.59,19000.0,36.3555,36.3689,36.3422,36.3422,19000.0
2010-11-09 14:50:00,54.59,54.61,54.55,54.56,21700.0,36.3422,36.3555,36.3156,36.3223,21700.0
2010-11-09 14:55:00,54.57,54.58,54.55,54.55,27500.0,36.3289,36.3356,36.3156,36.3156,27500.0
2010-11-09 15:00:00,54.55,54.56,54.49,54.51,33200.0,36.3156,36.3223,36.2757,36.289,33200.0
2010-11-09 15:05:00,54.51,54.52,54.43,54.44,27900.0,36.289,36.2956,36.2357,36.2424,27900.0
2010-11-09 15:10:00,54.44,54.46,54.39,54.42,51900.0,36.2424,36.2557,36.2091,36.2291,51900.0
2010-11-09 15:15:00,54.41,54.53,54.39,54.48,52200.0,36.2224,36.3023,36.2091,36.269,52200.0
2010-11-09 15:20:00,54.48,54.51,54.43,54.45,41200.0,36.269,36.289,36.2357,36.249,41200.0
2010-11-09 15:25:00,54.45,54.51,54.43,54.47,40800.0,36.249,36.289,36.2357,36.2623,40800.0
2010-11-09 15:30:00,54.47,54.51,54.41,54.51,52900.0,36.2623,36.289,36.2224,36.289,52900.0
2010-11-09 15:35:00,54.5,54.51,54.36,54.39,45100.0,36.2823,36.289,36.1891,36.2091,45100.0
2010-11-09 15:40:00,54.39,54.42,54.31,54.34,61700.0,36.2091,36.2291,36.1558,36.1758,61700.0
2010-11-09 15:45:00,54.35,54.37,54.25,54.26,87900.0,36.1825,36.1958,36.1159,36.1225,87900.0
2010-11-09 15:50:00,54.26,54.32,54.25,54.3,123300.0,36.1225,36.1625,36.1159,36.1492,123300.0
2010-11-09 15:55:00,54.29,54.46,54.29,54.44,195800.0,36.1425,36.2557,36.1425,36.2424,195800.0
2010-11-10 09:30:00,54.33,54.59,54.22,54.53,60800.0,36.1691,36.3422,36.0959,36.3023,60800.0
2010-11-10 09:35:00,54.54,54.54,54.25,54.37,47500.0,36.3089,36.3089,36.1159,36.1958,47500.0
2010-11-10 09:40:00,54.35,54.35,54.15,54.24,58900.0,36.1825,36.1825,36.0493,36.1092,58900.0
2010-11-10 09:45:00,54.22,54.34,54.07,54.11,51100.0,36.0959,36.1758,35.9961,36.0227,51100.0
2010-11-10 09:50:00,54.11,54.17,54.03,54.15,54400.0,36.0227,36.0626,35.9694,36.0493,54400.0
2010-11-10 09:55:00,54.14,54.18,54.08,54.11,62800.0,36.0427,36.0693,36.0027,36.0227,62800.0
2010-11-10 10:00:00,54.11,54.29,54.11,54.12,81100.0,36.0227,36.1425,36.0227,36.0293,81100.0
2010-11-10 10:05:00,54.11,54.14,54.03,54.13,64100.0,36.0227,36.0427,35.9694,36.036,64100.0
2010-11-10 10:10:00,54.15,54.16,54.08,54.09,68900.0,36.0493,36.056,36.0027,36.0094,68900.0
2010-11-10 10:15:00,54.1,54.1,54.04,54.08,36500.0,36.016,36.016,35.9761,36.0027,36500.0
2010-11-10 10:20:00,54.08,54.13,54.02,54.11,30900.0,36.0027,36.036,35.9628,36.0227,30900.0
2010-11-10 10:25:00,54.11,54.11,53.96,53.97,42400.0,36.0227,36.0227,35.9228,35.9295,42400.0
2010-11-10 10:30:00,53.99,54.09,53.98,54.05,53300.0,35.9428,36.0094,35.9361,35.9827,53300.0
2010-11-10 10:35:00,54.05,54.28,54.05,54.28,42600.0,35.9827,36.1359,35.9827,36.1359,42600.0
2010-11-10 10:40:00,54.28,54.3,54.22,54.26,34000.0,36.1359,36.1492,36.0959,36.1225,34000.0
2010-11-10 10:45:00,54.25,54.26,54.12,54.15,26900.0,36.1159,36.1225,36.0293,36.0493,26900.0
2010-11-10 10:50:00,54.16,54.25,54.1,54.22,19100.0,36.056,36.1159,36.016,36.0959,19100.0
2010-11-10 10:55:00,54.22,54.22,54.13,54.15,34600.0,36.0959,36.0959,36.036,36.0493,34600.0
2010-11-10 11:00:00,54.14,54.14,54.03,54.03,58700.0,36.0427,36.0427,35.9694,35.9694,58700.0
2010-11-10 11:05:00,54.03,54.04,53.98,53.99,50600.0,35.9694,35.9761,35.9361,35.9428,50600.0
2010-11-10 11:10:00,54.0,54.0,53.94,53.94,50700.0,35.9495,35.9495,35.9095,35.9095,50700.0
2010-11-10 11:15:00,53.94,53.97,53.88,53.97,49500.0,35.9095,35.9295,35.8696,35.9295,49500.0
2010-11-10 11:20:00,53.96,53.99,53.91,53.97,60500.0,35.9228,35.9428,35.8895,35.9295,60500.0
2010-11-10 11:25:00,53.96,54.05,53.95,54.03,26800.0,35.9228,35.9827,35.9162,35.9694,26800.0
2010-11-10 11:30:00,54.03,54.08,54.02,54.05,30800.0,35.9694,36.0027,35.9628,35.9827,30800.0
2010-11-10 11:35:00,54.05,54.1,54.01,54.08,30800.0,35.9827,36.016,35.9561,36.0027,30800.0
2010-11-10 11:40:00,54.09,54.09,54.05,54.06,16300.0,36.0094,36.0094,35.9827,35.9894,16300.0
2010-11-10 11:45:00,54.06,54.06,54.02,54.03,44700.0,35.9894,35.9894,35.9628,35.9694,44700.0
2010-11-10 11:50:00,54.03,54.1,54.03,54.06,42900.0,35.9694,36.016,35.9694,35.9894,42900.0
2010-11-10 11:55:00,54.06,54.18,54.06,54.14,42200.0,35.9894,36.0693,35.9894,36.0427,42200.0
2010-11-10 12:00:00,54.14,54.25,54.13,54.21,32200.0,36.0427,36.1159,36.036,36.0893,32200.0
2010-11-10 12:05:00,54.21,54.21,54.17,54.17,20200.0,36.0893,36.0893,36.0626,36.0626,20200.0
2010-11-10 12:10:00,54.16,54.26,54.14,54.26,13500.0,36.056,36.1225,36.0427,36.1225,13500.0
2010-11-10 12:15:00,54.25,54.25,54.16,54.16,12900.0,36.1159,36.1159,36.056,36.056,12900.0
2010-11-10 12:20:00,54.15,54.18,54.09,54.12,25200.0,36.0493,36.0693,36.0094,36.0293,25200.0
2010-11-10 12:25:00,54.12,54.17,54.09,54.09,22000.0,36.0293,36.0626,36.0094,36.0094,22000.0
2010-11-10 12:30:00,54.09,54.2,54.09,54.16,52500.0,36.0094,36.0826,36.0094,36.056,52500.0
2010-11-10 12:35:00,54.15,54.15,54.05,54.06,24700.0,36.0493,36.0493,35.9827,35.9894,24700.0
2010-11-10 12:40:00,54.06,54.06,54.0,54.01,44200.0,35.9894,35.9894,35.9495,35.9561,44200.0
2010-11-10 12:45:00,54.03,54.07,54.01,54.02,34600.0,35.9694,35.9961,35.9561,35.9628,34600.0
2010-11-10 12:50:00,54.01,54.03,53.98,54.01,34600.0,35.9561,35.9694,35.9361,35.9561,34600.0
2010-11-10 12:55:00,54.0,54.01,53.98,53.98,18800.0,35.9495,35.9561,35.9361,35.9361,18800.0
2010-11-10 13:00:00,53.98,54.02,53.95,53.99,35300.0,35.9361,35.9628,35.9162,35.9428,35300.0
2010-11-10 13:05:00,53.99,54.07,53.97,54.05,31400.0,35.9428,35.9961,35.9295,35.9827,31400.0
2010-11-10 13:10:00,54.05,54.12,54.05,54.11,14600.0,35.9827,36.0293,35.9827,36.0227,14600.0
2010-11-10 13:15:00,54.1,54.26,54.1,54.25,30300.0,36.016,36.1225,36.016,36.1159,30300.0
2010-11-10 13:20:00,54.24,54.31,54.22,54.24,30600.0,36.1092,36.1558,36.0959,36.1092,30600.0
2010-11-10 13:25:00,54.26,54.32,54.23,54.23,21600.0,36.1225,36.1625,36.1026,36.1026,21600.0
2010-11-10 13:30:00,54.24,54.32,54.2,54.2,38600.0,36.1092,36.1625,36.0826,36.0826,38600.0
2010-11-10 13:35:00,54.2,54.22,54.16,54.16,13400.0,36.0826,36.0959,36.056,36.056,13400.0
2010-11-10 13:40:00,54.15,54.17,54.12,54.14,31800.0,36.0493,36.0626,36.0293,36.0427,31800.0
2010-11-10 13:45:00,54.13,54.14,54.11,54.14,31900.0,36.036,36.0427,36.0227,36.0427,31900.0
2010-11-10 13:50:00,54.16,54.18,54.12,54.16,35200.0,36.056,36.0693,36.0293,36.056,35200.0
2010-11-10 13:55:00,54.17,54.27,54.17,54.23,35300.0,36.0626,36.1292,36.0626,36.1026,35300.0
2010-11-10 14:00:00,54.23,54.33,54.23,54.31,54900.0,36.1026,36.1691,36.1026,36.1558,54900.0
2010-11-10 14:05:00,54.32,54.36,54.29,54.33,46300.0,36.1625,36.1891,36.1425,36.1691,46300.0
2010-11-10 14:10:00,54.32,54.37,54.3,54.34,26000.0,36.1625,36.1958,36.1492,36.1758,26000.0
2010-11-10 14:15:00,54.35,54.37,54.31,54.35,24900.0,36.1825,36.1958,36.1558,36.1825,24900.0
2010-11-10 14:20:00,54.36,54.36,54.27,54.33,39200.0,36.1891,36.1891,36.1292,36.1691,39200.0
2010-11-10 14:25:00,54.33,54.4,54.28,54.39,39200.0,36.1691,36.2157,36.1359,36.2091,39200.0
2010-11-10 14:30:00,54.39,54.4,54.33,54.34,24000.0,36.2091,36.2157,36.1691,36.1758,24000.0
2010-11-10 14:35:00,54.34,54.36,54.3,54.34,19400.0,36.1758,36.1891,36.1492,36.1758,19400.0
2010-11-10 14:40:00,54.33,54.36,54.29,54.34,34600.0,36.1691,36.1891,36.1425,36.1758,34600.0
2010-11-10 14:45:00,54.35,54.38,54.31,54.31,31700.0,36.1825,36.2024,36.1558,36.1558,31700.0
2010-11-10 14:50:00,54.3,54.35,54.29,54.35,41500.0,36.1492,36.1825,36.1425,36.1825,41500.0
2010-11-10 14:55:00,54.34,54.4,54.34,54.37,21000.0,36.1758,36.2157,36.1758,36.1958,21000.0
2010-11-10 15:00:00,54.38,54.41,54.32,54.35,38500.0,36.2024,36.2224,36.1625,36.1825,38500.0
2010-11-10 15:05:00,54.36,54.37,54.29,54.32,37500.0,36.1891,36.1958,36.1425,36.1625,37500.0
2010-11-10 15:10:00,54.32,54.4,54.29,54.37,55400.0,36.1625,36.2157,36.1425,36.1958,55400.0
2010-11-10 15:15:00,54.37,54.39,54.31,54.36,60600.0,36.1958,36.2091,36.1558,36.1891,60600.0
2010-11-10 15:20:00,54.37,54.42,54.34,54.42,38000.0,36.1958,36.2291,36.1758,36.2291,38000.0
2010-11-10 15:25:00,54.42,54.46,54.4,54.42,59900.0,36.2291,36.2557,36.2157,36.2291,59900.0
2010-11-10 15:30:00,54.42,54.49,54.41,54.46,56000.0,36.2291,36.2757,36.2224,36.2557,56000.0
2010-11-10 15:35:00,54.45,54.47,54.43,54.44,75000.0,36.249,36.2623,36.2357,36.2424,75000.0
2010-11-10 15:40:00,54.44,54.46,54.43,54.45,50900.0,36.2424,36.2557,36.2357,36.249,50900.0
2010-11-10 15:45:00,54.46,54.51,54.46,54.48,82200.0,36.2557,36.289,36.2557,36.269,82200.0
2010-11-10 15:50:00,54.48,54.49,54.43,54.47,69000.0,36.269,36.2757,36.2357,36.2623,69000.0
2010-11-10 15:55:00,54.47,54.57,54.46,54.56,173100.0,36.2623,36.3289,36.2557,36.3223,173100.0
2010-11-11 09:30:00,54.22,54.37,54.07,54.2,63900.0,36.0959,36.1958,35.9961,36.0826,63900.0
2010-11-11 09:35:00,54.19,54.25,53.99,54.17,23700.0,36.0759,36.1159,35.9428,36.0626,23700.0
2010-11-11 09:40:00,54.18,54.24,54.08,54.08,37500.0,36.0693,36.1092,36.0027,36.0027,37500.0
2010-11-11 09:45:00,54.09,54.27,54.09,54.16,29200.0,36.0094,36.1292,36.0094,36.056,29200.0
2010-11-11 09:50:00,54.16,54.29,54.1,54.27,45100.0,36.056,36.1425,36.016,36.1292,45100.0
2010-11-11 09:55:00,54.26,54.36,54.26,54.29,65300.0,36.1225,36.1891,36.1225,36.1425,65300.0
2010-11-11 10:00:00,54.29,54.33,54.2,54.25,22500.0,36.1425,36.1691,36.0826,36.1159,22500.0
2010-11-11 10:05:00,54.25,54.47,54.24,54.47,70400.0,36.1159,36.2623,36.1092,36.2623,70400.0
2010-11-11 10:10:00,54.47,54.48,54.36,54.41,35100.0,36.2623,36.269,36.1891,36.2224,35100.0
2010-11-11 10:15:00,54.42,54.56,54.42,54.52,65500.0,36.2291,36.3223,36.2291,36.2956,65500.0
2010-11-11 10:20:00,54.52,54.54,54.47,54.5,38400.0,36.2956,36.3089,36.2623,36.2823,38400.0
2010-11-11 10:25:00,54.51,54.56,54.49,54.5,39600.0,36.289,36.3223,36.2757,36.2823,39600.0
2010-11-11 10:30:00,54.5,54.5,54.37,54.38,44700.0,36.2823,36.2823,36.1958,36.2024,44700.0
2010-11-11 10:35:00,54.37,54.38,54.21,54.23,42400.0,36.1958,36.2024,36.0893,36.1026,42400.0
2010-11-11 10:40:00,54.22,54.22,54.14,54.16,54000.0,36.0959,36.0959,36.0427,36.056,54000.0
2010-11-11 10:45:00,54.16,54.24,54.14,54.22,44900.0,36.056,36.1092,36.0427,36.0959,44900.0
2010-11-11 10:50:00,54.22,54.23,54.11,54.12,34100.0,36.0959,36.1026,36.0227,36.0293,34100.0
2010-11-11 10:55:00,54.12,54.17,54.11,54.12,43800.0,36.0293,36.0626,36.0227,36.0293,43800.0
2010-11-11 11:00:00,54.12,54.15,54.07,54.12,46200.0,36.0293,36.0493,35.9961,36.0293,46200.0
2010-11-11 11:05:00,54.11,54.12,54.03,54.1,77100.0,36.0227,36.0293,35.9694,36.016,77100.0
2010-11-11 11:10:00,54.1,54.26,54.1,54.26,43900.0,36.016,36.1225,36.016,36.1225,43900.0
2010-11-11 11:15:00,54.26,54.28,54.18,54.2,45800.0,36.1225,36.1359,36.0693,36.0826,45800.0
2010-11-11 11:20:00,54.2,54.21,54.14,54.17,30700.0,36.0826,36.0893,36.0427,36.0626,30700.0
2010-11-11 11:25:00,54.15,54.2,54.11,54.19,35000.0,36.0493,36.0826,36.0227,36.0759,35000.0
2010-11-11 11:30:00,54.17,54.23,54.16,54.17,36000.0,36.0626,36.1026,36.056,36.0626,36000.0
2010-11-11 11:35:00,54.17,54.25,54.16,54.21,24800.0,36.0626,36.1159,36.056,36.0893,24800.0
2010-11-11 11:40:00,54.21,54.21,54.15,54.19,20200.0,36.0893,36.0893,36.0493,36.0759,20200.0
2010-11-11 11:45:00,54.19,54.22,54.14,54.19,34600.0,36.0759,36.0959,36.0427,36.0759,34600.0
2010-11-11 11:50:00,54.19,54.21,54.15,54.2,54000.0,36.0759,36.0893,36.0493,36.0826,54000.0
2010-11-11 11:55:00,54.21,54.21,54.15,54.18,35200.0,36.0893,36.0893,36.0493,36.0693,35200.0
2010-11-11 12:00:00,54.18,54.2,54.17,54.19,32900.0,36.0693,36.0826,36.0626,36.0759,32900.0
2010-11-11 12:05:00,54.19,54.2,54.18,54.19,42200.0,36.0759,36.0826,36.0693,36.0759,42200.0
2010-11-11 12:10:00,54.18,54.22,54.18,54.21,36300.0,36.0693,36.0959,36.0693,36.0893,36300.0
2010-11-11 12:15:00,54.21,54.29,54.21,54.26,42900.0,36.0893,36.1425,36.0893,36.1225,42900.0
2010-11-11 12:20:00,54.26,54.27,54.24,54.25,28800.0,36.1225,36.1292,36.1092,36.1159,28800.0
2010-11-11 12:25:00,54.25,54.25,54.2,54.21,46400.0,36.1159,36.1159,36.0826,36.0893,46400.0
2010-11-11 12:30:00,54.21,54.27,54.21,54.24,55900.0,36.0893,36.1292,36.0893,36.1092,55900.0
2010-11-11 12:35:00,54.24,54.28,54.2,54.25,23500.0,36.1092,36.1359,36.0826,36.1159,23500.0
2010-11-11 12:40:00,54.25,54.28,54.21,54.25,18200.0,36.1159,36.1359,36.0893,36.1159,18200.0
2010-11-11 12:45:00,54.25,54.29,54.24,54.28,13700.0,36.1159,36.1425,36.1092,36.1359,13700.0
2010-11-11 12:50:00,54.28,54.35,54.25,54.29,23500.0,36.1359,36.1825,36.1159,36.1425,23500.0
2010-11-11 12:55:00,54.29,54.33,54.26,54.29,9500.0,36.1425,36.1691,36.1225,36.1425,9500.0
2010-11-11 13:00:00,54.3,54.3,54.21,54.27,19200.0,36.1492,36.1492,36.0893,36.1292,19200.0
2010-11-11 13:05:00,54.28,54.39,54.28,54.33,34200.0,36.1359,36.2091,36.1359,36.1691,34200.0
2010-11-11 13:10:00,54.34,54.42,54.34,54.41,16900.0,36.1758,36.2291,36.1758,36.2224,16900.0
2010-11-11 13:15:00,54.41,54.44,54.36,54.38,23000.0,36.2224,36.2424,36.1891,36.2024,23000.0
2010-11-11 13:20:00,54.38,54.42,54.36,54.36,15800.0,36.2024,36.2291,36.1891,36.1891,15800.0
2010-11-11 13:25:00,54.35,54.4,54.33,54.34,22500.0,36.1825,36.2157,36.1691,36.1758,22500.0
2010-11-11 13:30:00,54.34,54.44,54.33,54.44,27500.0,36.1758,36.2424,36.1691,36.2424,27500.0
2010-11-11 13:35:00,54.44,54.49,54.42,54.43,31400.0,36.2424,36.2757,36.2291,36.2357,31400.0
2010-11-11 13:40:00,54.43,54.56,54.43,54.51,27300.0,36.2357,36.3223,36.2357,36.289,27300.0
2010-11-11 13:45:00,54.5,54.57,54.5,54.53,16600.0,36.2823,36.3289,36.2823,36.3023,16600.0
2010-11-11 13:50:00,54.54,54.54,54.47,54.51,13500.0,36.3089,36.3089,36.2623,36.289,13500.0
2010-11-11 13:55:00,54.52,54.54,54.49,54.52,14100.0,36.2956,36.3089,36.2757,36.2956,14100.0
2010-11-11 14:00:00,54.52,54.52,54.46,54.49,15600.0,36.2956,36.2956,36.2557,36.2757,15600.0
2010-11-11 14:05:00,54.49,54.54,54.49,54.54,16200.0,36.2757,36.3089,36.2757,36.3089,16200.0
2010-11-11 14:10:00,54.53,54.57,54.51,54.54,17700.0,36.3023,36.3289,36.289,36.3089,17700.0
2010-11-11 14:15:00,54.55,54.6,54.53,54.6,17800.0,36.3156,36.3489,36.3023,36.3489,17800.0
2010-11-11 14:20:00,54.59,54.63,54.54,54.56,36400.0,36.3422,36.3689,36.3089,36.3223,36400.0
2010-11-11 14:25:00,54.56,54.61,54.54,54.57,23800.0,36.3223,36.3555,36.3089,36.3289,23800.0
2010-11-11 14:30:00,54.58,54.64,54.58,54.63,23100.0,36.3356,36.3755,36.3356,36.3689,23100.0
2010-11-11 14:35:00,54.63,54.65,54.55,54.55,32900.0,36.3689,36.3822,36.3156,36.3156,32900.0
2010-11-11 14:40:00,54.54,54.6,54.53,54.56,22400.0,36.3089,36.3489,36.3023,36.3223,22400.0
2010-11-11 14:45:00,54.56,54.63,54.55,54.56,22800.0,36.3223,36.3689,36.3156,36.3223,22800.0
2010-11-11 14:50:00,54.55,54.56,54.43,54.49,28900.0,36.3156,36.3223,36.2357,36.2757,28900.0
2010-11-11 14:55:00,54.48,54.52,54.47,54.51,35500.0,36.269,36.2956,36.2623,36.289,35500.0
2010-11-11 15:00:00,54.5,54.52,54.45,54.45,25300.0,36.2823,36.2956,36.249,36.249,25300.0
2010-11-11 15:05:00,54.46,54.5,54.45,54.48,52200.0,36.2557,36.2823,36.249,36.269,52200.0
2010-11-11 15:10:00,54.48,54.53,54.48,54.49,22500.0,36.269,36.3023,36.269,36.2757,22500.0
2010-11-11 15:15:00,54.49,54.51,54.45,54.47,27800.0,36.2757,36.289,36.249,36.2623,27800.0
2010-11-11 15:20:00,54.46,54.47,54.35,54.35,35500.0,36.2557,36.2623,36.1825,36.1825,35500.0
2010-11-11 15:25:00,54.35,54.4,54.33,54.39,39400.0,36.1825,36.2157,36.1691,36.2091,39400.0
2010-11-11 15:30:00,54.38,54.39,54.25,54.27,66600.0,36.2024,36.2091,36.1159,36.1292,66600.0
2010-11-11 15:35:00,54.28,54.29,54.23,54.25,80600.0,36.1359,36.1425,36.1026,36.1159,80600.0
2010-11-11 15:40:00,54.25,54.25,54.15,54.17,117900.0,36.1159,36.1159,36.0493,36.0626,117900.0
2010-11-11 15:45:00,54.18,54.24,54.17,54.24,151000.0,36.0693,36.1092,36.0626,36.1092,151000.0
2010-11-11 15:50:00,54.24,54.32,54.22,54.31,103300.0,36.1092,36.1625,36.0959,36.1558,103300.0
2010-11-11 15:55:00,54.31,54.38,54.25,54.3,326000.0,36.1558,36.2024,36.1159,36.1492,326000.0
2010-11-12 09:30:00,54.09,54.32,54.0,54.32,64700.0,36.0094,36.1625,35.9495,36.1625,64700.0
2010-11-12 09:35:00,54.34,54.43,54.29,54.35,95500.0,36.1758,36.2357,36.1425,36.1825,95500.0
2010-11-12 09:40:00,54.35,54.52,54.33,54.5,99300.0,36.1825,36.2956,36.1691,36.2823,99300.0
2010-11-12 09:45:00,54.49,54.57,54.37,54.55,103900.0,36.2757,36.3289,36.1958,36.3156,103900.0
2010-11-12 09:50:00,54.56,54.6,54.49,54.59,59600.0,36.3223,36.3489,36.2757,36.3422,59600.0
2010-11-12 09:55:00,54.59,54.62,54.47,54.54,85300.0,36.3422,36.3622,36.2623,36.3089,85300.0
2010-11-12 10:00:00,54.55,54.57,54.34,54.35,67100.0,36.3156,36.3289,36.1758,36.1825,67100.0
2010-11-12 10:05:00,54.34,54.37,54.27,54.37,31600.0,36.1758,36.1958,36.1292,36.1958,31600.0
2010-11-12 10:10:00,54.38,54.4,54.22,54.23,28000.0,36.2024,36.2157,36.0959,36.1026,28000.0
2010-11-12 10:15:00,54.23,54.41,54.21,54.34,101100.0,36.1026,36.2224,36.0893,36.1758,101100.0
2010-11-12 10:20:00,54.33,54.38,54.26,54.34,34400.0,36.1691,36.2024,36.1225,36.1758,34400.0
2010-11-12 10:25:00,54.35,54.35,54.21,54.22,28500.0,36.1825,36.1825,36.0893,36.0959,28500.0
2010-11-12 10:30:00,54.22,54.25,54.14,54.23,32500.0,36.0959,36.1159,36.0427,36.1026,32500.0
2010-11-12 10:35:00,54.23,54.31,54.17,54.24,48500.0,36.1026,36.1558,36.0626,36.1092,48500.0
2010-11-12 10:40:00,54.23,54.28,54.21,54.26,33900.0,36.1026,36.1359,36.0893,36.1225,33900.0
2010-11-12 10:45:00,54.25,54.3,54.22,54.25,77700.0,36.1159,36.1492,36.0959,36.1159,77700.0
2010-11-12 10:50:00,54.24,54.27,54.14,54.14,34900.0,36.1092,36.1292,36.0427,36.0427,34900.0
2010-11-12 10:55:00,54.14,54.17,54.1,54.16,22900.0,36.0427,36.0626,36.016,36.056,22900.0
2010-11-12 11:00:00,54.16,54.23,54.13,54.2,54500.0,36.056,36.1026,36.036,36.0826,54500.0
2010-11-12 11:05:00,54.19,54.19,54.08,54.12,75700.0,36.0759,36.0759,36.0027,36.0293,75700.0
2010-11-12 11:10:00,54.11,54.16,54.05,54.06,36500.0,36.0227,36.056,35.9827,35.9894,36500.0
2010-11-12 11:15:00,54.06,54.09,54.02,54.04,22500.0,35.9894,36.0094,35.9628,35.9761,22500.0
2010-11-12 11:20:00,54.05,54.2,54.05,54.2,38400.0,35.9827,36.0826,35.9827,36.0826,38400.0
2010-11-12 11:25:00,54.2,54.21,54.15,54.2,38000.0,36.0826,36.0893,36.0493,36.0826,38000.0
2010-11-12 11:30:00,54.2,54.2,54.16,54.19,42000.0,36.0826,36.0826,36.056,36.0759,42000.0
2010-11-12 11:35:00,54.18,54.18,54.14,54.16,15200.0,36.0693,36.0693,36.0427,36.056,15200.0
2010-11-12 11:40:00,54.17,54.2,54.15,54.15,15200.0,36.0626,36.0826,36.0493,36.0493,15200.0
2010-11-12 11:45:00,54.15,54.18,54.11,54.11,28600.0,36.0493,36.0693,36.0227,36.0227,28600.0
2010-11-12 11:50:00,54.11,54.15,54.06,54.07,55200.0,36.0227,36.0493,35.9894,35.9961,55200.0
2010-11-12 11:55:00,54.07,54.08,54.03,54.08,37600.0,35.9961,36.0027,35.9694,36.0027,37600.0
2010-11-12 12:00:00,54.07,54.12,54.03,54.09,62500.0,35.9961,36.0293,35.9694,36.0094,62500.0
2010-11-12 12:05:00,54.1,54.14,54.08,54.1,57700.0,36.016,36.0427,36.0027,36.016,57700.0
2010-11-12 12:10:00,54.09,54.1,53.99,53.99,53400.0,36.0094,36.016,35.9428,35.9428,53400.0
2010-11-12 12:15:00,53.99,54.06,53.97,54.03,31900.0,35.9428,35.9894,35.9295,35.9694,31900.0
2010-11-12 12:20:00,54.02,54.02,53.92,53.95,44800.0,35.9628,35.9628,35.8962,35.9162,44800.0
2010-11-12 12:25:00,53.95,54.12,53.95,54.06,91400.0,35.9162,36.0293,35.9162,35.9894,91400.0
2010-11-12 12:30:00,54.05,54.1,54.03,54.03,70900.0,35.9827,36.016,35.9694,35.9694,70900.0
2010-11-12 12:35:00,54.04,54.14,54.01,54.13,92900.0,35.9761,36.0427,35.9561,36.036,92900.0
2010-11-12 12:40:00,54.13,54.14,54.09,54.13,59100.0,36.036,36.0427,36.0094,36.036,59100.0
2010-11-12 12:45:00,54.12,54.13,54.04,54.07,68300.0,36.0293,36.036,35.9761,35.9961,68300.0
2010-11-12 12:50:00,54.07,54.07,53.98,54.03,80300.0,35.9961,35.9961,35.9361,35.9694,80300.0
2010-11-12 12:55:00,54.03,54.12,54.02,54.06,45000.0,35.9694,36.0293,35.9628,35.9894,45000.0
2010-11-12 13:00:00,54.06,54.1,54.03,54.06,25500.0,35.9894,36.016,35.9694,35.9894,25500.0
2010-11-12 13:05:00,54.07,54.12,54.06,54.06,27000.0,35.9961,36.0293,35.9894,35.9894,27000.0
2010-11-12 13:10:00,54.06,54.14,54.04,54.1,26400.0,35.9894,36.0427,35.9761,36.016,26400.0
2010-11-12 13:15:00,54.1,54.13,54.05,54.05,17800.0,36.016,36.036,35.9827,35.9827,17800.0
2010-11-12 13:20:00,54.05,54.1,54.02,54.08,21900.0,35.9827,36.016,35.9628,36.0027,21900.0
2010-11-12 13:25:00,54.07,54.16,54.07,54.13,34600.0,35.9961,36.056,35.9961,36.036,34600.0
2010-11-12 13:30:00,54.13,54.13,54.09,54.11,32200.0,36.036,36.036,36.0094,36.0227,32200.0
2010-11-12 13:35:00,54.11,54.18,54.08,54.17,15500.0,36.0227,36.0693,36.0027,36.0626,15500.0
2010-11-12 13:40:00,54.17,54.21,54.16,54.17,23900.0,36.0626,36.0893,36.056,36.0626,23900.0
2010-11-12 13:45:00,54.17,54.17,54.08,54.11,16000.0,36.0626,36.0626,36.0027,36.0227,16000.0
2010-11-12 13:50:00,54.11,54.11,54.06,54.07,13600.0,36.0227,36.0227,35.9894,35.9961,13600.0
2010-11-12 13:55:00,54.06,54.08,54.03,54.04,30400.0,35.9894,36.0027,35.9694,35.9761,30400.0
2010-11-12 14:00:00,54.05,54.1,54.03,54.08,35700.0,35.9827,36.016,35.9694,36.0027,35700.0
2010-11-12 14:05:00,54.08,54.13,54.07,54.12,36500.0,36.0027,36.036,35.9961,36.0293,36500.0
2010-11-12 14:10:00,54.12,54.15,54.09,54.12,29600.0,36.0293,36.0493,36.0094,36.0293,29600.0
2010-11-12 14:15:00,54.12,54.21,54.11,54.17,29200.0,36.0293,36.0893,36.0227,36.0626,29200.0
2010-11-12 14:20:00,54.17,54.17,54.12,54.13,19400.0,36.0626,36.0626,36.0293,36.036,19400.0
2010-11-12 14:25:00,54.13,54.15,54.05,54.1,26300.0,36.036,36.0493,35.9827,36.016,26300.0
2010-11-12 14:30:00,54.09,54.11,54.03,54.1,30400.0,36.0094,36.0227,35.9694,36.016,30400.0
2010-11-12 14:35:00,54.11,54.11,54.05,54.09,25600.0,36.0227,36.0227,35.9827,36.0094,25600.0
2010-11-12 14:40:00,54.09,54.1,54.0,54.02,30100.0,36.0094,36.016,35.9495,35.9628,30100.0
2010-11-12 14:45:00,54.02,54.12,54.01,54.11,32600.0,35.9628,36.0293,35.9561,36.0227,32600.0
2010-11-12 14:50:00,54.11,54.17,54.09,54.14,21600.0,36.0227,36.0626,36.0094,36.0427,21600.0
2010-11-12 14:55:00,54.14,54.15,54.05,54.11,40000.0,36.0427,36.0493,35.9827,36.0227,40000.0
2010-11-12 15:00:00,54.11,54.13,54.06,54.1,42200.0,36.0227,36.036,35.9894,36.016,42200.0
2010-11-12 15:05:00,54.1,54.16,54.1,54.11,48200.0,36.016,36.056,36.016,36.0227,48200.0
2010-11-12 15:10:00,54.12,54.13,54.08,54.09,25400.0,36.0293,36.036,36.0027,36.0094,25400.0
2010-11-12 15:15:00,54.08,54.13,54.05,54.13,40200.0,36.0027,36.036,35.9827,36.036,40200.0
2010-11-12 15:20:00,54.13,54.18,54.03,54.12,68000.0,36.036,36.0693,35.9694,36.0293,68000.0
2010-11-12 15:25:00,54.11,54.11,54.01,54.04,47400.0,36.0227,36.0227,35.9561,35.9761,47400.0
2010-11-12 15:30:00,54.04,54.12,54.01,54.1,43200.0,35.9761,36.0293,35.9561,36.016,43200.0
2010-11-12 15:35:00,54.1,54.15,54.05,54.08,97000.0,36.016,36.0493,35.9827,36.0027,97000.0
2010-11-12 15:40:00,54.08,54.11,54.06,54.08,89000.0,36.0027,36.0227,35.9894,36.0027,89000.0
2010-11-12 15:45:00,54.08,54.2,54.08,54.2,186200.0,36.0027,36.0826,36.0027,36.0826,186200.0
2010-11-12 15:50:00,54.19,54.19,54.11,54.12,124700.0,36.0759,36.0759,36.0227,36.0293,124700.0
2010-11-12 15:55:00,54.11,54.21,54.11,54.17,171200.0,36.0227,36.0893,36.0227,36.0626,171200.0
2010-11-15 09:30:00,54.29,54.34,54.05,54.13,34200.0,36.1425,36.1758,35.9827,36.036,34200.0
2010-11-15 09:35:00,54.11,54.38,54.11,54.25,42200.0,36.0227,36.2024,36.0227,36.1159,42200.0
2010-11-15 09:40:00,54.21,54.41,54.18,54.39,76600.0,36.0893,36.2224,36.0693,36.2091,76600.0
2010-11-15 09:45:00,54.34,54.54,54.22,54.23,59800.0,36.1758,36.3089,36.0959,36.1026,59800.0
2010-11-15 09:50:00,54.24,54.27,54.18,54.23,33700.0,36.1092,36.1292,36.0693,36.1026,33700.0
2010-11-15 09:55:00,54.24,54.31,54.17,54.18,52600.0,36.1092,36.1558,36.0626,36.0693,52600.0
2010-11-15 10:00:00,54.18,54.26,54.12,54.15,28700.0,36.0693,36.1225,36.0293,36.0493,28700.0
2010-11-15 10:05:00,54.13,54.16,54.06,54.14,46200.0,36.036,36.056,35.9894,36.0427,46200.0
2010-11-15 10:10:00,54.15,54.28,54.1,54.26,39300.0,36.0493,36.1359,36.016,36.1225,39300.0
2010-11-15 10:15:00,54.26,54.28,54.18,54.22,31500.0,36.1225,36.1359,36.0693,36.0959,31500.0
2010-11-15 10:20:00,54.22,54.27,54.21,54.27,20700.0,36.0959,36.1292,36.0893,36.1292,20700.0
2010-11-15 10:25:00,54.27,54.3,54.17,54.17,27800.0,36.1292,36.1492,36.0626,36.0626,27800.0
2010-11-15 10:30:00,54.18,54.3,54.18,54.21,21900.0,36.0693,36.1492,36.0693,36.0893,21900.0
2010-11-15 10:35:00,54.2,54.32,54.2,54.29,24900.0,36.0826,36.1625,36.0826,36.1425,24900.0
2010-11-15 10:40:00,54.3,54.33,54.27,54.29,26300.0,36.1492,36.1691,36.1292,36.1425,26300.0
2010-11-15 10:45:00,54.29,54.32,54.27,54.28,29900.0,36.1425,36.1625,36.1292,36.1359,29900.0
2010-11-15 10:50:00,54.28,54.3,54.22,54.24,36400.0,36.1359,36.1492,36.0959,36.1092,36400.0
2010-11-15 10:55:00,54.24,54.25,54.19,54.23,23500.0,36.1092,36.1159,36.0759,36.1026,23500.0
2010-11-15 11:00:00,54.23,54.28,54.19,54.2,34400.0,36.1026,36.1359,36.0759,36.0826,34400.0
2010-11-15 11:05:00,54.2,54.25,54.18,54.2,30100.0,36.0826,36.1159,36.0693,36.0826,30100.0
2010-11-15 11:10:00,54.2,54.3,54.18,54.27,28900.0,36.0826,36.1492,36.0693,36.1292,28900.0
2010-11-15 11:15:00,54.28,54.28,54.18,54.23,51000.0,36.1359,36.1359,36.0693,36.1026,51000.0
2010-11-15 11:20:00,54.24,54.27,54.2,54.21,23200.0,36.1092,36.1292,36.0826,36.0893,23200.0
2010-11-15 11:25:00,54.21,54.25,54.21,54.25,22700.0,36.0893,36.1159,36.0893,36.1159,22700.0
2010-11-15 11:30:00,54.25,54.28,54.22,54.27,20700.0,36.1159,36.1359,36.0959,36.1292,20700.0
2010-11-15 11:35:00,54.28,54.37,54.27,54.37,38000.0,36.1359,36.1958,36.1292,36.1958,38000.0
2010-11-15 11:40:00,54.37,54.44,54.35,54.42,32600.0,36.1958,36.2424,36.1825,36.2291,32600.0
2010-11-15 11:45:00,54.43,54.45,54.4,54.4,33500.0,36.2357,36.249,36.2157,36.2157,33500.0
2010-11-15 11:50:00,54.4,54.45,54.38,54.43,53700.0,36.2157,36.249,36.2024,36.2357,53700.0
2010-11-15 11:55:00,54.42,54.44,54.38,54.39,31700.0,36.2291,36.2424,36.2024,36.2091,31700.0
2010-11-15 12:00:00,54.38,54.44,54.35,54.35,30900.0,36.2024,36.2424,36.1825,36.1825,30900.0
2010-11-15 12:05:00,54.37,54.4,54.35,54.35,18100.0,36.1958,36.2157,36.1825,36.1825,18100.0
2010-11-15 12:10:00,54.36,54.39,54.34,54.35,41200.0,36.1891,36.2091,36.1758,36.1825,41200.0
2010-11-15 12:15:00,54.35,54.42,54.34,54.4,48300.0,36.1825,36.2291,36.1758,36.2157,48300.0
2010-11-15 12:20:00,54.4,54.4,54.34,54.39,32000.0,36.2157,36.2157,36.1758,36.2091,32000.0
2010-11-15 12:25:00,54.39,54.44,54.38,54.39,50100.0,36.2091,36.2424,36.2024,36.2091,50100.0
2010-11-15 12:30:00,54.38,54.4,54.37,54.39,40900.0,36.2024,36.2157,36.1958,36.2091,40900.0
2010-11-15 12:35:00,54.39,54.42,54.37,54.41,41800.0,36.2091,36.2291,36.1958,36.2224,41800.0
2010-11-15 12:40:00,54.41,54.42,54.37,54.38,19600.0,36.2224,36.2291,36.1958,36.2024,19600.0
2010-11-15 12:45:00,54.38,54.42,54.36,54.36,37800.0,36.2024,36.2291,36.1891,36.1891,37800.0
2010-11-15 12:50:00,54.36,54.39,54.36,54.39,31000.0,36.1891,36.2091,36.1891,36.2091,31000.0
2010-11-15 12:55:00,54.39,54.39,54.34,54.35,28500.0,36.2091,36.2091,36.1758,36.1825,28500.0
2010-11-15 13:00:00,54.35,54.37,54.32,54.33,40200.0,36.1825,36.1958,36.1625,36.1691,40200.0
2010-11-15 13:05:00,54.33,54.34,54.32,54.34,9900.0,36.1691,36.1758,36.1625,36.1758,9900.0
2010-11-15 13:10:00,54.33,54.38,54.32,54.37,29200.0,36.1691,36.2024,36.1625,36.1958,29200.0
2010-11-15 13:15:00,54.36,54.37,54.35,54.37,16900.0,36.1891,36.1958,36.1825,36.1958,16900.0
2010-11-15 13:20:00,54.36,54.41,54.34,54.4,35700.0,36.1891,36.2224,36.1758,36.2157,35700.0
2010-11-15 13:25:00,54.4,54.43,54.4,54.4,58800.0,36.2157,36.2357,36.2157,36.2157,58800.0
2010-11-15 13:30:00,54.41,54.45,54.4,54.43,40100.0,36.2224,36.249,36.2157,36.2357,40100.0
2010-11-15 13:35:00,54.43,54.46,54.41,54.41,78400.0,36.2357,36.2557,36.2224,36.2224,78400.0
2010-11-15 13:40:00,54.42,54.45,54.4,54.45,55800.0,36.2291,36.249,36.2157,36.249,55800.0
2010-11-15 13:45:00,54.45,54.47,54.4,54.41,45500.0,36.249,36.2623,36.2157,36.2224,45500.0
2010-11-15 13:50:00,54.4,54.44,54.4,54.42,29900.0,36.2157,36.2424,36.2157,36.2291,29900.0
2010-11-15 13:55:00,54.42,54.43,54.38,54.38,36600.0,36.2291,36.2357,36.2024,36.2024,36600.0
2010-11-15 14:00:00,54.38,54.38,54.33,54.33,38200.0,36.2024,36.2024,36.1691,36.1691,38200.0
2010-11-15 14:05:00,54.33,54.37,54.32,54.33,30100.0,36.1691,36.1958,36.1625,36.1691,30100.0
2010-11-15 14:10:00,54.33,54.34,54.26,54.31,29400.0,36.1691,36.1758,36.1225,36.1558,29400.0
2010-11-15 14:15:00,54.3,54.35,54.23,54.24,41300.0,36.1492,36.1825,36.1026,36.1092,41300.0
2010-11-15 14:20:00,54.25,54.26,54.17,54.18,56200.0,36.1159,36.1225,36.0626,36.0693,56200.0
2010-11-15 14:25:00,54.17,54.24,54.16,54.24,20900.0,36.0626,36.1092,36.056,36.1092,20900.0
2010-11-15 14:30:00,54.24,54.24,54.18,54.22,56700.0,36.1092,36.1092,36.0693,36.0959,56700.0
2010-11-15 14:35:00,54.22,54.31,54.22,54.31,26100.0,36.0959,36.1558,36.0959,36.1558,26100.0
2010-11-15 14:40:00,54.3,54.32,54.27,54.3,35500.0,36.1492,36.1625,36.1292,36.1492,35500.0
2010-11-15 14:45:00,54.29,54.33,54.28,54.3,33500.0,36.1425,36.1691,36.1359,36.1492,33500.0
2010-11-15 14:50:00,54.31,54.35,54.29,54.31,24400.0,36.1558,36.1825,36.1425,36.1558,24400.0
2010-11-15 14:55:00,54.32,54.32,54.26,54.28,24300.0,36.1625,36.1625,36.1225,36.1359,24300.0
2010-11-15 15:00:00,54.27,54.28,54.22,54.23,36700.0,36.1292,36.1359,36.0959,36.1026,36700.0
2010-11-15 15:05:00,54.23,54.26,54.2,54.26,39200.0,36.1026,36.1225,36.0826,36.1225,39200.0
2010-11-15 15:10:00,54.27,54.3,54.22,54.23,35500.0,36.1292,36.1492,36.0959,36.1026,35500.0
2010-11-15 15:15:00,54.23,54.24,54.14,54.23,113000.0,36.1026,36.1092,36.0427,36.1026,113000.0
2010-11-15 15:20:00,54.23,54.25,54.17,54.19,50200.0,36.1026,36.1159,36.0626,36.0759,50200.0
2010-11-15 15:25:00,54.18,54.26,54.18,54.26,58000.0,36.0693,36.1225,36.0693,36.1225,58000.0
2010-11-15 15:30:00,54.27,54.28,54.22,54.23,53300.0,36.1292,36.1359,36.0959,36.1026,53300.0
2010-11-15 15:35:00,54.24,54.26,54.19,54.23,65400.0,36.1092,36.1225,36.0759,36.1026,65400.0
2010-11-15 15:40:00,54.23,54.24,54.19,54.21,52800.0,36.1026,36.1092,36.0759,36.0893,52800.0
2010-11-15 15:45:00,54.2,54.21,54.12,54.12,112400.0,36.0826,36.0893,36.0293,36.0293,112400.0
2010-11-15 15:50:00,54.13,54.14,54.05,54.05,65800.0,36.036,36.0427,35.9827,35.9827,65800.0
2010-11-15 15:55:00,54.06,54.16,54.05,54.15,256500.0,35.9894,36.056,35.9827,36.0493,256500.0
2010-11-16 09:30:00,54.16,54.16,53.91,53.99,103100.0,36.056,36.056,35.8895,35.9428,103100.0
2010-11-16 09:35:00,54.06,54.48,53.96,54.47,148900.0,35.9894,36.269,35.9228,36.2623,148900.0
2010-11-16 09:40:00,54.43,54.5,54.21,54.21,97200.0,36.2357,36.2823,36.0893,36.0893,97200.0
2010-11-16 09:45:00,54.23,54.34,54.1,54.1,59200.0,36.1026,36.1758,36.016,36.016,59200.0
2010-11-16 09:50:00,54.1,54.2,53.94,53.95,64400.0,36.016,36.0826,35.9095,35.9162,64400.0
2010-11-16 09:55:00,53.94,54.02,53.93,53.99,51300.0,35.9095,35.9628,35.9029,35.9428,51300.0
2010-11-16 10:00:00,53.99,54.05,53.86,53.94,79100.0,35.9428,35.9827,35.8563,35.9095,79100.0
2010-11-16 10:05:00,53.94,53.96,53.87,53.91,54800.0,35.9095,35.9228,35.8629,35.8895,54800.0
2010-11-16 10:10:00,53.92,54.04,53.85,54.0,48600.0,35.8962,35.9761,35.8496,35.9495,48600.0
2010-11-16 10:15:00,53.99,54.02,53.94,53.99,30700.0,35.9428,35.9628,35.9095,35.9428,30700.0
2010-11-16 10:20:00,53.99,53.99,53.85,53.91,39600.0,35.9428,35.9428,35.8496,35.8895,39600.0
2010-11-16 10:25:00,53.91,54.06,53.89,53.97,39400.0,35.8895,35.9894,35.8762,35.9295,39400.0
2010-11-16 10:30:00,53.96,54.02,53.9,53.92,85400.0,35.9228,35.9628,35.8829,35.8962,85400.0
2010-11-16 10:35:00,53.91,53.95,53.85,53.91,74100.0,35.8895,35.9162,35.8496,35.8895,74100.0
2010-11-16 10:40:00,53.91,54.0,53.88,53.99,53600.0,35.8895,35.9495,35.8696,35.9428,53600.0
2010-11-16 10:45:00,54.0,54.03,53.92,54.0,47400.0,35.9495,35.9694,35.8962,35.9495,47400.0
2010-11-16 10:50:00,53.99,53.99,53.85,53.85,50900.0,35.9428,35.9428,35.8496,35.8496,50900.0
2010-11-16 10:55:00,53.85,53.92,53.82,53.83,57400.0,35.8496,35.8962,35.8296,35.8363,57400.0
2010-11-16 11:00:00,53.84,53.88,53.76,53.76,33400.0,35.8429,35.8696,35.7897,35.7897,33400.0
2010-11-16 11:05:00,53.77,53.82,53.56,53.57,65600.0,35.7963,35.8296,35.6565,35.6632,65600.0
2010-11-16 11:10:00,53.56,53.59,53.5,53.5,62700.0,35.6565,35.6765,35.6166,35.6166,62700.0
2010-11-16 11:15:00,53.51,53.55,53.4,53.4,87900.0,35.6232,35.6499,35.55,35.55,87900.0
2010-11-16 11:20:00,53.41,53.72,53.41,53.68,164100.0,35.5567,35.763,35.5567,35.7364,164100.0
2010-11-16 11:25:00,53.68,53.75,53.59,53.66,49800.0,35.7364,35.783,35.6765,35.7231,49800.0
2010-11-16 11:30:00,53.66,53.78,53.6,53.6,41800.0,35.7231,35.803,35.6832,35.6832,41800.0
2010-11-16 11:35:00,53.6,53.65,53.54,53.62,30700.0,35.6832,35.7164,35.6432,35.6965,30700.0
2010-11-16 11:40:00,53.63,53.63,53.39,53.42,38700.0,35.7031,35.7031,35.5434,35.5633,38700.0
2010-11-16 11:45:00,53.4,53.44,53.33,53.38,59700.0,35.55,35.5766,35.5034,35.5367,59700.0
2010-11-16 11:50:00,53.38,53.52,53.37,53.51,29700.0,35.5367,35.6299,35.53,35.6232,29700.0
2010-11-16 11:55:00,53.52,53.56,53.47,53.51,48500.0,35.6299,35.6565,35.5966,35.6232,48500.0
2010-11-16 12:00:00,53.52,53.58,53.52,53.55,88200.0,35.6299,35.6698,35.6299,35.6499,88200.0
2010-11-16 12:05:00,53.54,53.61,53.51,53.59,30600.0,35.6432,35.6898,35.6232,35.6765,30600.0
2010-11-16 12:10:00,53.59,53.63,53.47,53.63,40600.0,35.6765,35.7031,35.5966,35.7031,40600.0
2010-11-16 12:15:00,53.62,53.63,53.5,53.52,25500.0,35.6965,35.7031,35.6166,35.6299,25500.0
2010-11-16 12:20:00,53.52,53.6,53.49,53.49,30200.0,35.6299,35.6832,35.6099,35.6099,30200.0
2010-11-16 12:25:00,53.49,53.53,53.43,53.45,37100.0,35.6099,35.6366,35.57,35.5833,37100.0
2010-11-16 12:30:00,53.45,53.46,53.33,53.4,39800.0,35.5833,35.59,35.5034,35.55,39800.0
2010-11-16 12:35:00,53.41,53.42,53.31,53.4,50600.0,35.5567,35.5633,35.4901,35.55,50600.0
2010-11-16 12:40:00,53.42,53.48,53.35,53.43,35300.0,35.5633,35.6033,35.5167,35.57,35300.0
2010-11-16 12:45:00,53.42,53.5,53.42,53.46,31600.0,35.5633,35.6166,35.5633,35.59,31600.0
2010-11-16 12:50:00,53.47,53.55,53.45,53.5,31400.0,35.5966,35.6499,35.5833,35.6166,31400.0
2010-11-16 12:55:00,53.49,53.49,53.42,53.48,67300.0,35.6099,35.6099,35.5633,35.6033,67300.0
2010-11-16 13:00:00,53.49,53.49,53.42,53.44,31500.0,35.6099,35.6099,35.5633,35.5766,31500.0
2010-11-16 13:05:00,53.44,53.44,53.38,53.43,39700.0,35.5766,35.5766,35.5367,35.57,39700.0
2010-11-16 13:10:00,53.44,53.51,53.42,53.49,55000.0,35.5766,35.6232,35.5633,35.6099,55000.0
2010-11-16 13:15:00,53.5,53.54,53.42,53.53,67500.0,35.6166,35.6432,35.5633,35.6366,67500.0
2010-11-16 13:20:00,53.54,53.61,53.49,53.61,40600.0,35.6432,35.6898,35.6099,35.6898,40600.0
2010-11-16 13:25:00,53.61,53.73,53.57,53.69,92000.0,35.6898,35.7697,35.6632,35.7431,92000.0
2010-11-16 13:30:00,53.68,53.69,53.55,53.59,77000.0,35.7364,35.7431,35.6499,35.6765,77000.0
2010-11-16 13:35:00,53.59,53.59,53.48,53.51,75000.0,35.6765,35.6765,35.6033,35.6232,75000.0
2010-11-16 13:40:00,53.51,53.54,53.46,53.5,74400.0,35.6232,35.6432,35.59,35.6166,74400.0
2010-11-16 13:45:00,53.52,53.52,53.42,53.49,42100.0,35.6299,35.6299,35.5633,35.6099,42100.0
2010-11-16 13:50:00,53.5,53.6,53.48,53.59,25900.0,35.6166,35.6832,35.6033,35.6765,25900.0
2010-11-16 13:55:00,53.6,53.73,53.6,53.7,58200.0,35.6832,35.7697,35.6832,35.7497,58200.0
2010-11-16 14:00:00,53.71,53.81,53.69,53.81,65900.0,35.7564,35.823,35.7431,35.823,65900.0
2010-11-16 14:05:00,53.8,53.93,53.78,53.9,74300.0,35.8163,35.9029,35.803,35.8829,74300.0
2010-11-16 14:10:00,53.9,53.93,53.83,53.87,62800.0,35.8829,35.9029,35.8363,35.8629,62800.0
2010-11-16 14:15:00,53.86,53.86,53.79,53.81,55200.0,35.8563,35.8563,35.8096,35.823,55200.0
2010-11-16 14:20:00,53.81,53.84,53.76,53.83,70800.0,35.823,35.8429,35.7897,35.8363,70800.0
2010-11-16 14:25:00,53.84,53.84,53.74,53.78,51800.0,35.8429,35.8429,35.7764,35.803,51800.0
2010-11-16 14:30:00,53.77,53.77,53.63,53.65,60100.0,35.7963,35.7963,35.7031,35.7164,60100.0
2010-11-16 14:35:00,53.64,53.75,53.59,53.59,55700.0,35.7098,35.783,35.6765,35.6765,55700.0
2010-11-16 14:40:00,53.59,53.61,53.51,53.56,77800.0,35.6765,35.6898,35.6232,35.6565,77800.0
2010-11-16 14:45:00,53.57,53.61,53.56,53.6,54600.0,35.6632,35.6898,35.6565,35.6832,54600.0
2010-11-16 14:50:00,53.6,53.61,53.55,53.6,38800.0,35.6832,35.6898,35.6499,35.6832,38800.0
2010-11-16 14:55:00,53.59,53.62,53.55,53.56,54000.0,35.6765,35.6965,35.6499,35.6565,54000.0
2010-11-16 15:00:00,53.56,53.58,53.52,53.53,48600.0,35.6565,35.6698,35.6299,35.6366,48600.0
2010-11-16 15:05:00,53.53,53.55,53.47,53.49,65400.0,35.6366,35.6499,35.5966,35.6099,65400.0
2010-11-16 15:10:00,53.48,53.5,53.38,53.41,57600.0,35.6033,35.6166,35.5367,35.5567,57600.0
2010-11-16 15:15:00,53.42,53.44,53.36,53.37,91600.0,35.5633,35.5766,35.5234,35.53,91600.0
2010-11-16 15:20:00,53.37,53.42,53.34,53.39,79600.0,35.53,35.5633,35.5101,35.5434,79600.0
2010-11-16 15:25:00,53.39,53.5,53.38,53.43,136700.0,35.5434,35.6166,35.5367,35.57,136700.0
2010-11-16 15:30:00,53.43,53.49,53.42,53.47,67200.0,35.57,35.6099,35.5633,35.5966,67200.0
2010-11-16 15:35:00,53.49,53.52,53.44,53.49,105200.0,35.6099,35.6299,35.5766,35.6099,105200.0
2010-11-16 15:40:00,53.49,53.62,53.49,53.6,149800.0,35.6099,35.6965,35.6099,35.6832,149800.0
2010-11-16 15:45:00,53.6,53.62,53.55,53.58,315000.0,35.6832,35.6965,35.6499,35.6698,315000.0
2010-11-16 15:50:00,53.57,53.7,53.55,53.67,303300.0,35.6632,35.7497,35.6499,35.7298,303300.0
2010-11-16 15:55:00,53.67,53.8,53.66,53.77,324000.0,35.7298,35.8163,35.7231,35.7963,324000.0
2010-11-17 09:30:00,54.8,55.75,54.75,55.5,716300.0,36.646,37.2813,36.6126,37.1141,716300.0
2010-11-17 09:35:00,55.57,55.57,55.15,55.25,488600.0,37.1609,37.1609,36.8801,36.9469,488600.0
2010-11-17 09:40:00,55.24,55.5,55.15,55.35,261400.0,36.9403,37.1141,36.8801,37.0138,261400.0
2010-11-17 09:45:00,55.36,55.7,55.28,55.65,246700.0,37.0205,37.2479,36.967,37.2144,246700.0
2010-11-17 09:50:00,55.65,55.85,55.65,55.71,189400.0,37.2144,37.3482,37.2144,37.2546,189400.0
2010-11-17 09:55:00,55.71,55.71,55.42,55.51,148600.0,37.2546,37.2546,37.0606,37.1208,148600.0
2010-11-17 10:00:00,55.5,55.6,55.35,55.45,136500.0,37.1141,37.181,37.0138,37.0807,136500.0
2010-11-17 10:05:00,55.43,55.58,55.32,55.43,102400.0,37.0673,37.1676,36.9938,37.0673,102400.0
2010-11-17 10:10:00,55.43,55.44,55.2,55.34,162000.0,37.0673,37.074,36.9135,37.0071,162000.0
2010-11-17 10:15:00,55.35,55.36,54.93,54.94,193500.0,37.0138,37.0205,36.733,36.7396,193500.0
2010-11-17 10:20:00,54.94,55.16,54.94,55.1,161400.0,36.7396,36.8868,36.7396,36.8466,161400.0
2010-11-17 10:25:00,55.1,55.27,55.0,55.15,122500.0,36.8466,36.9603,36.7798,36.8801,122500.0
2010-11-17 10:30:00,55.16,55.38,55.03,55.11,229400.0,36.8868,37.0339,36.7998,36.8533,229400.0
2010-11-17 10:35:00,55.12,55.25,54.86,55.23,183300.0,36.86,36.9469,36.6861,36.9336,183300.0
2010-11-17 10:40:00,55.24,55.4,55.15,55.39,130900.0,36.9403,37.0473,36.8801,37.0406,130900.0
2010-11-17 10:45:00,55.38,55.46,55.22,55.4,152300.0,37.0339,37.0874,36.9269,37.0473,152300.0
2010-11-17 10:50:00,55.4,55.49,55.19,55.46,170200.0,37.0473,37.1074,36.9068,37.0874,170200.0
2010-11-17 10:55:00,55.46,55.5,55.07,55.34,396700.0,37.0874,37.1141,36.8266,37.0071,396700.0
2010-11-17 11:00:00,55.33,55.45,55.31,55.4,181500.0,37.0004,37.0807,36.9871,37.0473,181500.0
2010-11-17 11:05:00,55.41,55.43,55.31,55.42,124700.0,37.0539,37.0673,36.9871,37.0606,124700.0
2010-11-17 11:10:00,55.42,55.62,55.38,55.56,160700.0,37.0606,37.1944,37.0339,37.1542,160700.0
2010-11-17 11:15:00,55.55,55.67,55.54,55.65,150800.0,37.1476,37.2278,37.1409,37.2144,150800.0
2010-11-17 11:20:00,55.64,55.74,55.61,55.73,153300.0,37.2077,37.2746,37.1877,37.2679,153300.0
2010-11-17 11:25:00,55.73,55.85,55.69,55.81,149700.0,37.2679,37.3482,37.2412,37.3214,149700.0
2010-11-17 11:30:00,55.81,55.82,55.47,55.57,191100.0,37.3214,37.3281,37.0941,37.1609,191100.0
2010-11-17 11:35:00,55.58,55.67,55.51,55.54,101400.0,37.1676,37.2278,37.1208,37.1409,101400.0
2010-11-17 11:40:00,55.54,55.62,55.53,55.6,62800.0,37.1409,37.1944,37.1342,37.181,62800.0
2010-11-17 11:45:00,55.6,55.61,55.49,55.54,37500.0,37.181,37.1877,37.1074,37.1409,37500.0
2010-11-17 11:50:00,55.56,55.63,55.55,55.6,82300.0,37.1542,37.2011,37.1476,37.181,82300.0
2010-11-17 11:55:00,55.6,55.73,55.59,55.6,50300.0,37.181,37.2679,37.1743,37.181,50300.0
2010-11-17 12:00:00,55.6,55.76,55.59,55.69,77700.0,37.181,37.288,37.1743,37.2412,77700.0
2010-11-17 12:05:00,55.7,55.71,55.58,55.61,40700.0,37.2479,37.2546,37.1676,37.1877,40700.0
2010-11-17 12:10:00,55.61,55.69,55.58,55.58,57000.0,37.1877,37.2412,37.1676,37.1676,57000.0
2010-11-17 12:15:00,55.59,55.63,55.52,55.55,45000.0,37.1743,37.2011,37.1275,37.1476,45000.0
2010-11-17 12:20:00,55.55,55.57,55.51,55.54,79600.0,37.1476,37.1609,37.1208,37.1409,79600.0
2010-11-17 12:25:00,55.55,55.59,55.46,55.57,78800.0,37.1476,37.1743,37.0874,37.1609,78800.0
2010-11-17 12:30:00,55.56,55.6,55.47,55.56,55500.0,37.1542,37.181,37.0941,37.1542,55500.0
2010-11-17 12:35:00,55.57,55.57,55.49,55.5,27200.0,37.1609,37.1609,37.1074,37.1141,27200.0
2010-11-17 12:40:00,55.51,55.54,55.44,55.52,59100.0,37.1208,37.1409,37.074,37.1275,59100.0
2010-11-17 12:45:00,55.53,55.56,55.47,55.55,34400.0,37.1342,37.1542,37.0941,37.1476,34400.0
2010-11-17 12:50:00,55.55,55.58,55.53,55.55,28300.0,37.1476,37.1676,37.1342,37.1476,28300.0
2010-11-17 12:55:00,55.55,55.56,55.52,55.53,28500.0,37.1476,37.1542,37.1275,37.1342,28500.0
2010-11-17 13:00:00,55.53,55.55,55.5,55.55,37200.0,37.1342,37.1476,37.1141,37.1476,37200.0
2010-11-17 13:05:00,55.54,55.58,55.51,55.54,58200.0,37.1409,37.1676,37.1208,37.1409,58200.0
2010-11-17 13:10:00,55.54,55.57,55.52,55.54,20200.0,37.1409,37.1609,37.1275,37.1409,20200.0
2010-11-17 13:15:00,55.53,55.59,55.51,55.58,24400.0,37.1342,37.1743,37.1208,37.1676,24400.0
2010-11-17 13:20:00,55.58,55.75,55.58,55.75,87400.0,37.1676,37.2813,37.1676,37.2813,87400.0
2010-11-17 13:25:00,55.75,55.82,55.72,55.74,88200.0,37.2813,37.3281,37.2612,37.2746,88200.0
2010-11-17 13:30:00,55.74,55.75,55.64,55.67,77000.0,37.2746,37.2813,37.2077,37.2278,77000.0
2010-11-17 13:35:00,55.67,55.74,55.63,55.72,98400.0,37.2278,37.2746,37.2011,37.2612,98400.0
2010-11-17 13:40:00,55.71,55.72,55.51,55.52,86900.0,37.2546,37.2612,37.1208,37.1275,86900.0
2010-11-17 13:45:00,55.51,55.68,55.5,55.66,60300.0,37.1208,37.2345,37.1141,37.2211,60300.0
2010-11-17 13:50:00,55.65,55.7,55.61,55.62,48100.0,37.2144,37.2479,37.1877,37.1944,48100.0
2010-11-17 13:55:00,55.62,55.72,55.62,55.71,51400.0,37.1944,37.2612,37.1944,37.2546,51400.0
2010-11-17 14:00:00,55.71,55.75,55.7,55.72,34600.0,37.2546,37.2813,37.2479,37.2612,34600.0
2010-11-17 14:05:00,55.73,55.76,55.67,55.68,39900.0,37.2679,37.288,37.2278,37.2345,39900.0
2010-11-17 14:10:00,55.68,55.7,55.65,55.69,42800.0,37.2345,37.2479,37.2144,37.2412,42800.0
2010-11-17 14:15:00,55.68,55.72,55.64,55.67,77200.0,37.2345,37.2612,37.2077,37.2278,77200.0
2010-11-17 14:20:00,55.67,55.7,55.61,55.69,69800.0,37.2278,37.2479,37.1877,37.2412,69800.0
2010-11-17 14:25:00,55.69,55.78,55.66,55.76,99000.0,37.2412,37.3014,37.2211,37.288,99000.0
2010-11-17 14:30:00,55.76,55.82,55.67,55.67,86400.0,37.288,37.3281,37.2278,37.2278,86400.0
2010-11-17 14:35:00,55.68,55.71,55.61,55.64,50300.0,37.2345,37.2546,37.1877,37.2077,50300.0
2010-11-17 14:40:00,55.65,55.74,55.65,55.67,74000.0,37.2144,37.2746,37.2144,37.2278,74000.0
2010-11-17 14:45:00,55.67,55.7,55.65,55.69,34100.0,37.2278,37.2479,37.2144,37.2412,34100.0
2010-11-17 14:50:00,55.68,55.76,55.66,55.72,71600.0,37.2345,37.288,37.2211,37.2612,71600.0
2010-11-17 14:55:00,55.72,55.73,55.68,55.68,60000.0,37.2612,37.2679,37.2345,37.2345,60000.0
2010-11-17 15:00:00,55.69,55.69,55.51,55.55,105200.0,37.2412,37.2412,37.1208,37.1476,105200.0
2010-11-17 15:05:00,55.55,55.61,55.5,55.51,176900.0,37.1476,37.1877,37.1141,37.1208,176900.0
2010-11-17 15:10:00,55.51,55.61,55.5,55.53,99300.0,37.1208,37.1877,37.1141,37.1342,99300.0
2010-11-17 15:15:00,55.54,55.6,55.52,55.53,59800.0,37.1409,37.181,37.1275,37.1342,59800.0
2010-11-17 15:20:00,55.52,55.53,53.52,55.5,363600.0,37.1275,37.1342,35.7901,37.1141,363600.0
2010-11-17 15:25:00,55.49,55.56,55.46,55.53,164100.0,37.1074,37.1542,37.0874,37.1342,164100.0
2010-11-17 15:30:00,55.53,55.58,55.47,55.52,101600.0,37.1342,37.1676,37.0941,37.1275,101600.0
2010-11-17 15:35:00,55.53,55.55,55.5,55.53,88600.0,37.1342,37.1476,37.1141,37.1342,88600.0
2010-11-17 15:40:00,55.53,55.59,55.5,55.57,104100.0,37.1342,37.1743,37.1141,37.1609,104100.0
2010-11-17 15:45:00,55.57,55.64,55.53,55.63,152300.0,37.1609,37.2077,37.1342,37.2011,152300.0
2010-11-17 15:50:00,55.63,55.64,55.59,55.63,240600.0,37.2011,37.2077,37.1743,37.2011,240600.0
2010-11-17 15:55:00,55.63,55.66,55.53,55.65,321100.0,37.2011,37.2211,37.1342,37.2144,321100.0
2010-11-18 09:30:00,56.23,56.45,56.18,56.2,218700.0,37.6023,37.7494,37.5689,37.5822,218700.0
2010-11-18 09:35:00,56.2,56.38,56.09,56.38,200200.0,37.5822,37.7026,37.5087,37.7026,200200.0
2010-11-18 09:40:00,56.39,56.45,56.22,56.3,146300.0,37.7093,37.7494,37.5956,37.6491,146300.0
2010-11-18 09:45:00,56.31,56.34,56.24,56.27,132000.0,37.6558,37.6758,37.609,37.629,132000.0
2010-11-18 09:50:00,56.26,56.28,56.18,56.24,114200.0,37.6224,37.6357,37.5689,37.609,114200.0
2010-11-18 09:55:00,56.23,56.26,56.22,56.25,83300.0,37.6023,37.6224,37.5956,37.6157,83300.0
2010-11-18 10:00:00,56.25,56.45,56.23,56.3,125500.0,37.6157,37.7494,37.6023,37.6491,125500.0
2010-11-18 10:05:00,56.29,56.45,56.29,56.42,112900.0,37.6424,37.7494,37.6424,37.7293,112900.0
2010-11-18 10:10:00,56.43,56.5,56.42,56.5,105900.0,37.736,37.7828,37.7293,37.7828,105900.0
2010-11-18 10:15:00,56.49,56.6,56.47,56.55,132800.0,37.7762,37.8497,37.7628,37.8163,132800.0
2010-11-18 10:20:00,56.56,56.63,56.55,56.55,166600.0,37.823,37.8698,37.8163,37.8163,166600.0
2010-11-18 10:25:00,56.55,56.56,56.48,56.52,132700.0,37.8163,37.823,37.7695,37.7962,132700.0
2010-11-18 10:30:00,56.52,56.53,56.49,56.52,145800.0,37.7962,37.8029,37.7762,37.7962,145800.0
2010-11-18 10:35:00,56.53,56.53,56.48,56.5,62200.0,37.8029,37.8029,37.7695,37.7828,62200.0
2010-11-18 10:40:00,56.5,56.51,56.3,56.36,118400.0,37.7828,37.7895,37.6491,37.6892,118400.0
2010-11-18 10:45:00,56.36,56.4,56.28,56.4,164700.0,37.6892,37.716,37.6357,37.716,164700.0
2010-11-18 10:50:00,56.4,56.43,56.38,56.39,75900.0,37.716,37.736,37.7026,37.7093,75900.0
2010-11-18 10:55:00,56.4,56.41,56.28,56.31,37400.0,37.716,37.7227,37.6357,37.6558,37400.0
2010-11-18 11:00:00,56.31,56.45,56.31,56.44,68300.0,37.6558,37.7494,37.6558,37.7427,68300.0
2010-11-18 11:05:00,56.44,56.44,56.23,56.26,102600.0,37.7427,37.7427,37.6023,37.6224,102600.0
2010-11-18 11:10:00,56.26,56.28,56.18,56.2,65500.0,37.6224,37.6357,37.5689,37.5822,65500.0
2010-11-18 11:15:00,56.2,56.21,56.13,56.15,89600.0,37.5822,37.5889,37.5354,37.5488,89600.0
2010-11-18 11:20:00,56.14,56.17,56.14,56.14,72700.0,37.5421,37.5622,37.5421,37.5421,72700.0
2010-11-18 11:25:00,56.14,56.15,56.02,56.04,60000.0,37.5421,37.5488,37.4619,37.4752,60000.0
2010-11-18 11:30:00,56.04,56.05,55.98,55.99,54700.0,37.4752,37.4819,37.4351,37.4418,54700.0
2010-11-18 11:35:00,56.0,56.01,55.95,55.95,82300.0,37.4485,37.4552,37.415,37.415,82300.0
2010-11-18 11:40:00,55.95,55.95,55.83,55.88,93700.0,37.415,37.415,37.3348,37.3682,93700.0
2010-11-18 11:45:00,55.88,55.91,55.84,55.89,54900.0,37.3682,37.3883,37.3415,37.3749,54900.0
2010-11-18 11:50:00,55.88,55.9,55.83,55.87,78100.0,37.3682,37.3816,37.3348,37.3616,78100.0
2010-11-18 11:55:00,55.87,56.02,55.87,56.01,99200.0,37.3616,37.4619,37.3616,37.4552,99200.0
2010-11-18 12:00:00,56.0,56.01,55.94,55.99,60400.0,37.4485,37.4552,37.4084,37.4418,60400.0
2010-11-18 12:05:00,55.98,56.02,55.95,55.95,53400.0,37.4351,37.4619,37.415,37.415,53400.0
2010-11-18 12:10:00,55.95,55.95,55.81,55.81,28500.0,37.415,37.415,37.3214,37.3214,28500.0
2010-11-18 12:15:00,55.81,55.9,55.78,55.88,41100.0,37.3214,37.3816,37.3014,37.3682,41100.0
2010-11-18 12:20:00,55.88,55.89,55.81,55.81,22800.0,37.3682,37.3749,37.3214,37.3214,22800.0
2010-11-18 12:25:00,55.81,55.83,55.8,55.81,22100.0,37.3214,37.3348,37.3147,37.3214,22100.0
2010-11-18 12:30:00,55.81,55.81,55.77,55.79,19500.0,37.3214,37.3214,37.2947,37.3081,19500.0
2010-11-18 12:35:00,55.78,55.8,55.75,55.78,92400.0,37.3014,37.3147,37.2813,37.3014,92400.0
2010-11-18 12:40:00,55.78,55.85,55.76,55.78,108800.0,37.3014,37.3482,37.288,37.3014,108800.0
2010-11-18 12:45:00,55.78,55.8,55.75,55.75,30000.0,37.3014,37.3147,37.2813,37.2813,30000.0
2010-11-18 12:50:00,55.75,55.8,55.74,55.76,50000.0,37.2813,37.3147,37.2746,37.288,50000.0
2010-11-18 12:55:00,55.75,55.79,55.75,55.76,29800.0,37.2813,37.3081,37.2813,37.288,29800.0
2010-11-18 13:00:00,55.76,55.77,55.74,55.74,37600.0,37.288,37.2947,37.2746,37.2746,37600.0
2010-11-18 13:05:00,55.74,55.76,55.74,55.76,52300.0,37.2746,37.288,37.2746,37.288,52300.0
2010-11-18 13:10:00,55.76,55.76,55.72,55.75,37700.0,37.288,37.288,37.2612,37.2813,37700.0
2010-11-18 13:15:00,55.74,55.76,55.73,55.75,48200.0,37.2746,37.288,37.2679,37.2813,48200.0
2010-11-18 13:20:00,55.75,55.77,55.73,55.73,167200.0,37.2813,37.2947,37.2679,37.2679,167200.0
2010-11-18 13:25:00,55.74,55.76,55.73,55.75,37100.0,37.2746,37.288,37.2679,37.2813,37100.0
2010-11-18 13:30:00,55.75,55.76,55.73,55.75,37800.0,37.2813,37.288,37.2679,37.2813,37800.0
2010-11-18 13:35:00,55.76,55.77,55.73,55.77,50900.0,37.288,37.2947,37.2679,37.2947,50900.0
2010-11-18 13:40:00,55.78,55.81,55.76,55.78,38800.0,37.3014,37.3214,37.288,37.3014,38800.0
2010-11-18 13:45:00,55.78,55.78,55.74,55.75,45800.0,37.3014,37.3014,37.2746,37.2813,45800.0
2010-11-18 13:50:00,55.75,55.78,55.74,55.75,44400.0,37.2813,37.3014,37.2746,37.2813,44400.0
2010-11-18 13:55:00,55.75,55.77,55.74,55.76,142400.0,37.2813,37.2947,37.2746,37.288,142400.0
2010-11-18 14:00:00,55.77,55.77,55.76,55.77,28800.0,37.2947,37.2947,37.288,37.2947,28800.0
2010-11-18 14:05:00,55.77,55.77,55.74,55.76,235300.0,37.2947,37.2947,37.2746,37.288,235300.0
2010-11-18 14:10:00,55.76,55.78,55.74,55.76,81200.0,37.288,37.3014,37.2746,37.288,81200.0
2010-11-18 14:15:00,55.76,55.77,55.75,55.75,37300.0,37.288,37.2947,37.2813,37.2813,37300.0
2010-11-18 14:20:00,55.76,55.76,55.69,55.7,103900.0,37.288,37.288,37.2412,37.2479,103900.0
2010-11-18 14:25:00,55.7,55.72,55.67,55.68,61600.0,37.2479,37.2612,37.2278,37.2345,61600.0
2010-11-18 14:30:00,55.68,55.7,55.65,55.68,70500.0,37.2345,37.2479,37.2144,37.2345,70500.0
2010-11-18 14:35:00,55.69,55.69,55.63,55.69,61400.0,37.2412,37.2412,37.2011,37.2412,61400.0
2010-11-18 14:40:00,55.68,55.7,55.56,55.57,87200.0,37.2345,37.2479,37.1542,37.1609,87200.0
2010-11-18 14:45:00,55.57,55.65,55.55,55.6,132700.0,37.1609,37.2144,37.1476,37.181,132700.0
2010-11-18 14:50:00,55.59,55.6,55.51,55.53,97100.0,37.1743,37.181,37.1208,37.1342,97100.0
2010-11-18 14:55:00,55.52,55.55,55.51,55.52,85900.0,37.1275,37.1476,37.1208,37.1275,85900.0
2010-11-18 15:00:00,55.51,55.55,55.5,55.55,91400.0,37.1208,37.1476,37.1141,37.1476,91400.0
2010-11-18 15:05:00,55.55,55.55,55.53,55.53,70700.0,37.1476,37.1476,37.1342,37.1342,70700.0
2010-11-18 15:10:00,55.53,55.54,55.51,55.54,94100.0,37.1342,37.1409,37.1208,37.1409,94100.0
2010-11-18 15:15:00,55.54,55.54,55.52,55.53,143300.0,37.1409,37.1409,37.1275,37.1342,143300.0
2010-11-18 15:20:00,55.53,55.54,55.5,55.53,117200.0,37.1342,37.1409,37.1141,37.1342,117200.0
2010-11-18 15:25:00,55.53,55.55,55.53,55.55,186300.0,37.1342,37.1476,37.1342,37.1476,186300.0
2010-11-18 15:30:00,55.54,55.55,55.47,55.5,229200.0,37.1409,37.1476,37.0941,37.1141,229200.0
2010-11-18 15:35:00,55.5,55.51,55.43,55.48,154000.0,37.1141,37.1208,37.0673,37.1007,154000.0
2010-11-18 15:40:00,55.48,55.48,55.4,55.42,163200.0,37.1007,37.1007,37.0473,37.0606,163200.0
2010-11-18 15:45:00,55.42,55.46,55.4,55.43,134900.0,37.0606,37.0874,37.0473,37.0673,134900.0
2010-11-18 15:50:00,55.43,55.44,55.35,55.37,273700.0,37.0673,37.074,37.0138,37.0272,273700.0
2010-11-18 15:55:00,55.36,55.37,55.29,55.34,348200.0,37.0205,37.0272,36.9737,37.0071,348200.0
2010-11-19 09:30:00,55.4,55.6,55.4,55.51,645900.0,37.0473,37.181,37.0473,37.1208,645900.0
2010-11-19 09:35:00,55.51,55.55,55.44,55.51,59000.0,37.1208,37.1476,37.074,37.1208,59000.0
2010-11-19 09:40:00,55.51,55.51,55.09,55.23,108100.0,37.1208,37.1208,36.8399,36.9336,108100.0
2010-11-19 09:45:00,55.24,55.31,55.12,55.3,74200.0,36.9403,36.9871,36.86,36.9804,74200.0
2010-11-19 09:50:00,55.29,55.31,55.24,55.25,53900.0,36.9737,36.9871,36.9403,36.9469,53900.0
2010-11-19 09:55:00,55.25,55.31,55.24,55.3,39500.0,36.9469,36.9871,36.9403,36.9804,39500.0
2010-11-19 10:00:00,55.3,55.3,55.14,55.25,39000.0,36.9804,36.9804,36.8734,36.9469,39000.0
2010-11-19 10:05:00,55.25,55.25,55.12,55.2,36200.0,36.9469,36.9469,36.86,36.9135,36200.0
2010-11-19 10:10:00,55.2,55.22,55.13,55.21,36200.0,36.9135,36.9269,36.8667,36.9202,36200.0
2010-11-19 10:15:00,55.21,55.22,55.14,55.22,79700.0,36.9202,36.9269,36.8734,36.9269,79700.0
2010-11-19 10:20:00,55.22,55.24,55.16,55.2,66000.0,36.9269,36.9403,36.8868,36.9135,66000.0
2010-11-19 10:25:00,55.2,55.23,55.13,55.19,44600.0,36.9135,36.9336,36.8667,36.9068,44600.0
2010-11-19 10:30:00,55.19,55.22,55.15,55.19,41500.0,36.9068,36.9269,36.8801,36.9068,41500.0
2010-11-19 10:35:00,55.19,55.22,55.14,55.21,41100.0,36.9068,36.9269,36.8734,36.9202,41100.0
2010-11-19 10:40:00,55.21,55.21,55.16,55.19,69600.0,36.9202,36.9202,36.8868,36.9068,69600.0
2010-11-19 10:45:00,55.19,55.24,55.16,55.18,51100.0,36.9068,36.9403,36.8868,36.9001,51100.0
2010-11-19 10:50:00,55.18,55.19,55.11,55.16,40400.0,36.9001,36.9068,36.8533,36.8868,40400.0
2010-11-19 10:55:00,55.16,55.22,55.16,55.18,65000.0,36.8868,36.9269,36.8868,36.9001,65000.0
2010-11-19 11:00:00,55.18,55.22,55.18,55.22,100900.0,36.9001,36.9269,36.9001,36.9269,100900.0
2010-11-19 11:05:00,55.22,55.29,55.2,55.29,233900.0,36.9269,36.9737,36.9135,36.9737,233900.0
2010-11-19 11:10:00,55.28,55.3,55.21,55.25,85500.0,36.967,36.9804,36.9202,36.9469,85500.0
2010-11-19 11:15:00,55.24,55.32,55.24,55.3,73500.0,36.9403,36.9938,36.9403,36.9804,73500.0
2010-11-19 11:20:00,55.31,55.33,55.24,55.26,41600.0,36.9871,37.0004,36.9403,36.9536,41600.0
2010-11-19 11:25:00,55.26,55.29,55.24,55.24,46100.0,36.9536,36.9737,36.9403,36.9403,46100.0
2010-11-19 11:30:00,55.25,55.31,55.24,55.24,75800.0,36.9469,36.9871,36.9403,36.9403,75800.0
2010-11-19 11:35:00,55.23,55.28,55.22,55.25,17100.0,36.9336,36.967,36.9269,36.9469,17100.0
2010-11-19 11:40:00,55.26,55.32,55.26,55.29,53600.0,36.9536,36.9938,36.9536,36.9737,53600.0
2010-11-19 11:45:00,55.3,55.32,55.28,55.28,107800.0,36.9804,36.9938,36.967,36.967,107800.0
2010-11-19 11:50:00,55.29,55.3,55.28,55.3,57300.0,36.9737,36.9804,36.967,36.9804,57300.0
2010-11-19 11:55:00,55.3,55.3,55.28,55.29,29600.0,36.9804,36.9804,36.967,36.9737,29600.0
2010-11-19 12:00:00,55.28,55.29,55.26,55.27,49200.0,36.967,36.9737,36.9536,36.9603,49200.0
2010-11-19 12:05:00,55.27,55.3,55.23,55.3,14400.0,36.9603,36.9804,36.9336,36.9804,14400.0
2010-11-19 12:10:00,55.29,55.3,55.24,55.24,32400.0,36.9737,36.9804,36.9403,36.9403,32400.0
2010-11-19 12:15:00,55.25,55.25,55.23,55.25,48300.0,36.9469,36.9469,36.9336,36.9469,48300.0
2010-11-19 12:20:00,55.25,55.26,55.24,55.25,29500.0,36.9469,36.9536,36.9403,36.9469,29500.0
2010-11-19 12:25:00,55.24,55.3,55.24,55.28,243800.0,36.9403,36.9804,36.9403,36.967,243800.0
2010-11-19 12:30:00,55.28,55.31,55.25,55.3,31000.0,36.967,36.9871,36.9469,36.9804,31000.0
2010-11-19 12:35:00,55.31,55.32,55.29,55.32,48600.0,36.9871,36.9938,36.9737,36.9938,48600.0
2010-11-19 12:40:00,55.32,55.33,55.29,55.32,29400.0,36.9938,37.0004,36.9737,36.9938,29400.0
2010-11-19 12:45:00,55.33,55.34,55.29,55.32,156500.0,37.0004,37.0071,36.9737,36.9938,156500.0
2010-11-19 12:50:00,55.31,55.38,55.3,55.36,78800.0,36.9871,37.0339,36.9804,37.0205,78800.0
2010-11-19 12:55:00,55.36,55.4,55.34,55.38,287900.0,37.0205,37.0473,37.0071,37.0339,287900.0
2010-11-19 13:00:00,55.4,55.55,55.39,55.5,170000.0,37.0473,37.1476,37.0406,37.1141,170000.0
2010-11-19 13:05:00,55.5,55.5,55.46,55.49,46800.0,37.1141,37.1141,37.0874,37.1074,46800.0
2010-11-19 13:10:00,55.49,55.54,55.47,55.48,138300.0,37.1074,37.1409,37.0941,37.1007,138300.0
2010-11-19 13:15:00,55.47,55.48,55.42,55.45,77200.0,37.0941,37.1007,37.0606,37.0807,77200.0
2010-11-19 13:20:00,55.45,55.47,55.44,55.46,31800.0,37.0807,37.0941,37.074,37.0874,31800.0
2010-11-19 13:25:00,55.47,55.49,55.46,55.47,28000.0,37.0941,37.1074,37.0874,37.0941,28000.0
2010-11-19 13:30:00,55.46,55.49,55.46,55.48,57900.0,37.0874,37.1074,37.0874,37.1007,57900.0
2010-11-19 13:35:00,55.49,55.58,55.47,55.57,73800.0,37.1074,37.1676,37.0941,37.1609,73800.0
2010-11-19 13:40:00,55.57,55.57,55.54,55.57,40100.0,37.1609,37.1609,37.1409,37.1609,40100.0
2010-11-19 13:45:00,55.56,55.59,55.56,55.56,50600.0,37.1542,37.1743,37.1542,37.1542,50600.0
2010-11-19 13:50:00,55.57,55.6,55.56,55.57,43100.0,37.1609,37.181,37.1542,37.1609,43100.0
2010-11-19 13:55:00,55.58,55.64,55.56,55.64,70200.0,37.1676,37.2077,37.1542,37.2077,70200.0
2010-11-19 14:00:00,55.64,55.79,55.63,55.79,360000.0,37.2077,37.3081,37.2011,37.3081,360000.0
2010-11-19 14:05:00,55.78,56.02,55.78,56.0,249600.0,37.3014,37.4619,37.3014,37.4485,249600.0
2010-11-19 14:10:00,56.0,56.03,55.99,56.03,259900.0,37.4485,37.4685,37.4418,37.4685,259900.0
2010-11-19 14:15:00,56.04,56.05,55.86,55.96,123500.0,37.4752,37.4819,37.3549,37.4217,123500.0
2010-11-19 14:20:00,55.95,56.02,55.92,56.0,150700.0,37.415,37.4619,37.395,37.4485,150700.0
2010-11-19 14:25:00,56.0,56.04,55.99,56.03,84600.0,37.4485,37.4752,37.4418,37.4685,84600.0
2010-11-19 14:30:00,56.03,56.07,55.99,56.06,78200.0,37.4685,37.4953,37.4418,37.4886,78200.0
2010-11-19 14:35:00,56.06,56.14,56.06,56.12,63800.0,37.4886,37.5421,37.4886,37.5287,63800.0
2010-11-19 14:40:00,56.12,56.13,56.09,56.12,58400.0,37.5287,37.5354,37.5087,37.5287,58400.0
2010-11-19 14:45:00,56.13,56.14,56.12,56.12,53200.0,37.5354,37.5421,37.5287,37.5287,53200.0
2010-11-19 14:50:00,56.13,56.23,56.12,56.23,102300.0,37.5354,37.6023,37.5287,37.6023,102300.0
2010-11-19 14:55:00,56.22,56.23,56.19,56.21,157000.0,37.5956,37.6023,37.5755,37.5889,157000.0
2010-11-19 15:00:00,56.2,56.22,56.17,56.2,122400.0,37.5822,37.5956,37.5622,37.5822,122400.0
2010-11-19 15:05:00,56.19,56.2,56.13,56.18,139300.0,37.5755,37.5822,37.5354,37.5689,139300.0
2010-11-19 15:10:00,56.19,56.26,56.19,56.22,390000.0,37.5755,37.6224,37.5755,37.5956,390000.0
2010-11-19 15:15:00,56.22,56.27,56.21,56.27,122500.0,37.5956,37.629,37.5889,37.629,122500.0
2010-11-19 15:20:00,56.27,56.3,56.26,56.3,112900.0,37.629,37.6491,37.6224,37.6491,112900.0
2010-11-19 15:25:00,56.3,56.31,56.29,56.31,155300.0,37.6491,37.6558,37.6424,37.6558,155300.0
2010-11-19 15:30:00,56.31,56.32,56.25,56.26,176100.0,37.6558,37.6625,37.6157,37.6224,176100.0
2010-11-19 15:35:00,56.26,56.26,56.19,56.24,121900.0,37.6224,37.6224,37.5755,37.609,121900.0
2010-11-19 15:40:00,56.24,56.25,56.23,56.24,127500.0,37.609,37.6157,37.6023,37.609,127500.0
2010-11-19 15:45:00,56.24,56.3,56.22,56.29,225200.0,37.609,37.6491,37.5956,37.6424,225200.0
2010-11-19 15:50:00,56.3,56.32,56.28,56.31,300200.0,37.6491,37.6625,37.6357,37.6558,300200.0
2010-11-19 15:55:00,56.31,56.34,56.27,56.3,519300.0,37.6558,37.6758,37.629,37.6491,519300.0
2010-11-22 09:30:00,56.35,56.49,56.24,56.45,148900.0,37.6825,37.7762,37.609,37.7494,148900.0
2010-11-22 09:35:00,56.45,56.5,56.3,56.33,114700.0,37.7494,37.7828,37.6491,37.6692,114700.0
2010-11-22 09:40:00,56.34,56.46,56.32,56.41,269300.0,37.6758,37.7561,37.6625,37.7227,269300.0
2010-11-22 09:45:00,56.39,56.4,56.29,56.32,49300.0,37.7093,37.716,37.6424,37.6625,49300.0
2010-11-22 09:50:00,56.31,56.33,56.24,56.24,106500.0,37.6558,37.6692,37.609,37.609,106500.0
2010-11-22 09:55:00,56.25,56.27,56.18,56.26,80700.0,37.6157,37.629,37.5689,37.6224,80700.0
2010-11-22 10:00:00,56.26,56.3,56.15,56.16,57600.0,37.6224,37.6491,37.5488,37.5555,57600.0
2010-11-22 10:05:00,56.15,56.18,56.11,56.13,60900.0,37.5488,37.5689,37.522,37.5354,60900.0
2010-11-22 10:10:00,56.14,56.36,56.1,56.35,103900.0,37.5421,37.6892,37.5154,37.6825,103900.0
2010-11-22 10:15:00,56.35,56.45,56.32,56.4,94100.0,37.6825,37.7494,37.6625,37.716,94100.0
2010-11-22 10:20:00,56.39,56.4,56.32,56.34,54100.0,37.7093,37.716,37.6625,37.6758,54100.0
2010-11-22 10:25:00,56.34,56.35,56.29,56.29,94600.0,37.6758,37.6825,37.6424,37.6424,94600.0
2010-11-22 10:30:00,56.29,56.29,56.16,56.21,106000.0,37.6424,37.6424,37.5555,37.5889,106000.0
2010-11-22 10:35:00,56.2,56.28,56.16,56.26,93300.0,37.5822,37.6357,37.5555,37.6224,93300.0
2010-11-22 10:40:00,56.25,56.34,56.25,56.31,102000.0,37.6157,37.6758,37.6157,37.6558,102000.0
2010-11-22 10:45:00,56.3,56.3,56.23,56.26,98100.0,37.6491,37.6491,37.6023,37.6224,98100.0
2010-11-22 10:50:00,56.26,56.3,56.16,56.16,73100.0,37.6224,37.6491,37.5555,37.5555,73100.0
2010-11-22 10:55:00,56.16,56.18,56.02,56.02,120700.0,37.5555,37.5689,37.4619,37.4619,120700.0
2010-11-22 11:00:00,56.03,56.03,55.88,55.9,72400.0,37.4685,37.4685,37.3682,37.3816,72400.0
2010-11-22 11:05:00,55.9,55.98,55.88,55.92,71700.0,37.3816,37.4351,37.3682,37.395,71700.0
2010-11-22 11:10:00,55.92,55.99,55.91,55.98,62300.0,37.395,37.4418,37.3883,37.4351,62300.0
2010-11-22 11:15:00,55.99,56.04,55.96,55.97,37500.0,37.4418,37.4752,37.4217,37.4284,37500.0
2010-11-22 11:20:00,55.96,56.03,55.96,56.02,16100.0,37.4217,37.4685,37.4217,37.4619,16100.0
2010-11-22 11:25:00,56.02,56.04,55.92,55.94,59200.0,37.4619,37.4752,37.395,37.4084,59200.0
2010-11-22 11:30:00,55.94,55.95,55.88,55.9,35900.0,37.4084,37.415,37.3682,37.3816,35900.0
2010-11-22 11:35:00,55.89,55.94,55.87,55.91,41700.0,37.3749,37.4084,37.3616,37.3883,41700.0
2010-11-22 11:40:00,55.92,55.92,55.88,55.88,20300.0,37.395,37.395,37.3682,37.3682,20300.0
2010-11-22 11:45:00,55.88,55.88,55.85,55.86,34600.0,37.3682,37.3682,37.3482,37.3549,34600.0
2010-11-22 11:50:00,55.86,55.9,55.84,55.9,59000.0,37.3549,37.3816,37.3415,37.3816,59000.0
2010-11-22 11:55:00,55.91,55.96,55.89,55.94,109900.0,37.3883,37.4217,37.3749,37.4084,109900.0
2010-11-22 12:00:00,55.95,55.97,55.93,55.96,92200.0,37.415,37.4284,37.4017,37.4217,92200.0
2010-11-22 12:05:00,55.95,56.0,55.94,56.0,61800.0,37.415,37.4485,37.4084,37.4485,61800.0
2010-11-22 12:10:00,55.99,56.01,55.98,55.99,53700.0,37.4418,37.4552,37.4351,37.4418,53700.0
2010-11-22 12:15:00,56.0,56.01,55.99,56.0,31500.0,37.4485,37.4552,37.4418,37.4485,31500.0
2010-11-22 12:20:00,56.0,56.04,55.98,56.03,53000.0,37.4485,37.4752,37.4351,37.4685,53000.0
2010-11-22 12:25:00,56.04,56.04,55.85,55.85,86200.0,37.4752,37.4752,37.3482,37.3482,86200.0
2010-11-22 12:30:00,55.85,55.89,55.79,55.85,60200.0,37.3482,37.3749,37.3081,37.3482,60200.0
2010-11-22 12:35:00,55.84,55.86,55.79,55.86,32200.0,37.3415,37.3549,37.3081,37.3549,32200.0
2010-11-22 12:40:00,55.86,55.89,55.85,55.87,32900.0,37.3549,37.3749,37.3482,37.3616,32900.0
2010-11-22 12:45:00,55.86,55.88,55.78,55.86,37000.0,37.3549,37.3682,37.3014,37.3549,37000.0
2010-11-22 12:50:00,55.85,55.9,55.77,55.87,50400.0,37.3482,37.3816,37.2947,37.3616,50400.0
2010-11-22 12:55:00,55.87,55.9,55.82,55.82,32800.0,37.3616,37.3816,37.3281,37.3281,32800.0
2010-11-22 13:00:00,55.83,55.83,55.72,55.73,33100.0,37.3348,37.3348,37.2612,37.2679,33100.0
2010-11-22 13:05:00,55.74,55.83,55.72,55.83,22800.0,37.2746,37.3348,37.2612,37.3348,22800.0
2010-11-22 13:10:00,55.83,55.85,55.79,55.8,38600.0,37.3348,37.3482,37.3081,37.3147,38600.0
2010-11-22 13:15:00,55.81,55.81,55.7,55.73,138100.0,37.3214,37.3214,37.2479,37.2679,138100.0
2010-11-22 13:20:00,55.72,55.72,55.65,55.71,29100.0,37.2612,37.2612,37.2144,37.2546,29100.0
2010-11-22 13:25:00,55.71,55.72,55.68,55.71,24800.0,37.2546,37.2612,37.2345,37.2546,24800.0
2010-11-22 13:30:00,55.72,55.79,55.71,55.75,54900.0,37.2612,37.3081,37.2546,37.2813,54900.0
2010-11-22 13:35:00,55.76,55.8,55.76,55.78,32500.0,37.288,37.3147,37.288,37.3014,32500.0
2010-11-22 13:40:00,55.78,55.79,55.71,55.72,37500.0,37.3014,37.3081,37.2546,37.2612,37500.0
2010-11-22 13:45:00,55.72,55.76,55.71,55.74,23900.0,37.2612,37.288,37.2546,37.2746,23900.0
2010-11-22 13:50:00,55.74,55.77,55.72,55.73,48900.0,37.2746,37.2947,37.2612,37.2679,48900.0
2010-11-22 13:55:00,55.73,55.76,55.71,55.75,21900.0,37.2679,37.288,37.2546,37.2813,21900.0
2010-11-22 14:00:00,55.76,55.8,55.75,55.78,46300.0,37.288,37.3147,37.2813,37.3014,46300.0
2010-11-22 14:05:00,55.77,55.81,55.77,55.8,35900.0,37.2947,37.3214,37.2947,37.3147,35900.0
2010-11-22 14:10:00,55.8,55.82,55.78,55.79,44500.0,37.3147,37.3281,37.3014,37.3081,44500.0
2010-11-22 14:15:00,55.79,55.88,55.78,55.85,36900.0,37.3081,37.3682,37.3014,37.3482,36900.0
2010-11-22 14:20:00,55.85,55.9,55.84,55.87,44600.0,37.3482,37.3816,37.3415,37.3616,44600.0
2010-11-22 14:25:00,55.87,55.87,55.78,55.78,35800.0,37.3616,37.3616,37.3014,37.3014,35800.0
2010-11-22 14:30:00,55.78,55.81,55.77,55.8,50900.0,37.3014,37.3214,37.2947,37.3147,50900.0
2010-11-22 14:35:00,55.8,55.85,55.79,55.84,64800.0,37.3147,37.3482,37.3081,37.3415,64800.0
2010-11-22 14:40:00,55.84,55.84,55.8,55.83,35900.0,37.3415,37.3415,37.3147,37.3348,35900.0
2010-11-22 14:45:00,55.83,55.87,55.82,55.86,155700.0,37.3348,37.3616,37.3281,37.3549,155700.0
2010-11-22 14:50:00,55.87,55.89,55.83,55.86,87600.0,37.3616,37.3749,37.3348,37.3549,87600.0
2010-11-22 14:55:00,55.86,55.88,55.83,55.86,38500.0,37.3549,37.3682,37.3348,37.3549,38500.0
2010-11-22 15:00:00,55.87,55.88,55.83,55.84,83000.0,37.3616,37.3682,37.3348,37.3415,83000.0
2010-11-22 15:05:00,55.85,55.87,55.81,55.81,71000.0,37.3482,37.3616,37.3214,37.3214,71000.0
2010-11-22 15:10:00,55.81,55.81,55.66,55.69,182300.0,37.3214,37.3214,37.2211,37.2412,182300.0
2010-11-22 15:15:00,55.7,55.74,55.69,55.69,59900.0,37.2479,37.2746,37.2412,37.2412,59900.0
2010-11-22 15:20:00,55.7,55.74,55.69,55.69,59100.0,37.2479,37.2746,37.2412,37.2412,59100.0
2010-11-22 15:25:00,55.7,55.71,55.64,55.68,86400.0,37.2479,37.2546,37.2077,37.2345,86400.0
2010-11-22 15:30:00,55.68,55.69,55.66,55.67,78400.0,37.2345,37.2412,37.2211,37.2278,78400.0
2010-11-22 15:35:00,55.67,55.71,55.67,55.7,117300.0,37.2278,37.2546,37.2278,37.2479,117300.0
2010-11-22 15:40:00,55.7,55.75,55.69,55.74,153400.0,37.2479,37.2813,37.2412,37.2746,153400.0
2010-11-22 15:45:00,55.73,55.74,55.72,55.74,126200.0,37.2679,37.2746,37.2612,37.2746,126200.0
2010-11-22 15:50:00,55.74,55.76,55.73,55.76,217700.0,37.2746,37.288,37.2679,37.288,217700.0
2010-11-22 15:55:00,55.76,55.78,55.72,55.76,235500.0,37.288,37.3014,37.2612,37.288,235500.0
2010-11-23 09:30:00,55.48,55.63,55.27,55.61,114600.0,37.1007,37.2011,36.9603,37.1877,114600.0
2010-11-23 09:35:00,55.63,55.83,55.47,55.74,125300.0,37.2011,37.3348,37.0941,37.2746,125300.0
2010-11-23 09:40:00,55.73,55.76,55.52,55.58,60200.0,37.2679,37.288,37.1275,37.1676,60200.0
2010-11-23 09:45:00,55.58,55.65,55.48,55.51,47500.0,37.1676,37.2144,37.1007,37.1208,47500.0
2010-11-23 09:50:00,55.5,55.54,55.24,55.26,76100.0,37.1141,37.1409,36.9403,36.9536,76100.0
2010-11-23 09:55:00,55.27,55.35,55.17,55.24,66100.0,36.9603,37.0138,36.8934,36.9403,66100.0
2010-11-23 10:00:00,55.24,55.41,55.21,55.4,61000.0,36.9403,37.0539,36.9202,37.0473,61000.0
2010-11-23 10:05:00,55.42,55.49,55.39,55.49,56600.0,37.0606,37.1074,37.0406,37.1074,56600.0
2010-11-23 10:10:00,55.48,55.56,55.4,55.56,58900.0,37.1007,37.1542,37.0473,37.1542,58900.0
2010-11-23 10:15:00,55.56,55.63,55.5,55.59,112700.0,37.1542,37.2011,37.1141,37.1743,112700.0
2010-11-23 10:20:00,55.6,55.62,55.4,55.46,60200.0,37.181,37.1944,37.0473,37.0874,60200.0
2010-11-23 10:25:00,55.47,55.54,55.41,55.53,47000.0,37.0941,37.1409,37.0539,37.1342,47000.0
2010-11-23 10:30:00,55.53,55.59,55.47,55.47,37200.0,37.1342,37.1743,37.0941,37.0941,37200.0
2010-11-23 10:35:00,55.49,55.62,55.48,55.62,64100.0,37.1074,37.1944,37.1007,37.1944,64100.0
2010-11-23 10:40:00,55.63,55.75,55.6,55.74,62200.0,37.2011,37.2813,37.181,37.2746,62200.0
2010-11-23 10:45:00,55.75,55.8,55.72,55.74,127900.0,37.2813,37.3147,37.2612,37.2746,127900.0
2010-11-23 10:50:00,55.74,55.85,55.74,55.78,72900.0,37.2746,37.3482,37.2746,37.3014,72900.0
2010-11-23 10:55:00,55.78,55.88,55.76,55.85,113700.0,37.3014,37.3682,37.288,37.3482,113700.0
2010-11-23 11:00:00,55.83,55.87,55.76,55.77,93100.0,37.3348,37.3616,37.288,37.2947,93100.0
2010-11-23 11:05:00,55.78,55.81,55.76,55.8,100700.0,37.3014,37.3214,37.288,37.3147,100700.0
2010-11-23 11:10:00,55.8,55.82,55.72,55.76,102700.0,37.3147,37.3281,37.2612,37.288,102700.0
2010-11-23 11:15:00,55.74,55.82,55.74,55.78,67500.0,37.2746,37.3281,37.2746,37.3014,67500.0
2010-11-23 11:20:00,55.78,55.81,55.69,55.74,98700.0,37.3014,37.3214,37.2412,37.2746,98700.0
2010-11-23 11:25:00,55.73,55.81,55.69,55.69,60200.0,37.2679,37.3214,37.2412,37.2412,60200.0
2010-11-23 11:30:00,55.69,55.69,55.6,55.6,75600.0,37.2412,37.2412,37.181,37.181,75600.0
2010-11-23 11:35:00,55.6,55.63,55.57,55.59,72000.0,37.181,37.2011,37.1609,37.1743,72000.0
2010-11-23 11:40:00,55.59,55.63,55.57,55.59,60200.0,37.1743,37.2011,37.1609,37.1743,60200.0
2010-11-23 11:45:00,55.6,55.62,55.54,55.58,35500.0,37.181,37.1944,37.1409,37.1676,35500.0
2010-11-23 11:50:00,55.59,55.63,55.53,55.55,33500.0,37.1743,37.2011,37.1342,37.1476,33500.0
2010-11-23 11:55:00,55.55,55.62,55.55,55.6,31900.0,37.1476,37.1944,37.1476,37.181,31900.0
2010-11-23 12:00:00,55.59,55.62,55.57,55.6,54500.0,37.1743,37.1944,37.1609,37.181,54500.0
2010-11-23 12:05:00,55.59,55.64,55.58,55.64,51700.0,37.1743,37.2077,37.1676,37.2077,51700.0
2010-11-23 12:10:00,55.63,55.68,55.62,55.67,29300.0,37.2011,37.2345,37.1944,37.2278,29300.0
2010-11-23 12:15:00,55.67,55.68,55.59,55.63,56000.0,37.2278,37.2345,37.1743,37.2011,56000.0
2010-11-23 12:20:00,55.63,55.67,55.57,55.6,41900.0,37.2011,37.2278,37.1609,37.181,41900.0
2010-11-23 12:25:00,55.6,55.61,55.59,55.61,27700.0,37.181,37.1877,37.1743,37.1877,27700.0
2010-11-23 12:30:00,55.6,55.68,55.59,55.63,38200.0,37.181,37.2345,37.1743,37.2011,38200.0
2010-11-23 12:35:00,55.62,55.63,55.52,55.54,42400.0,37.1944,37.2011,37.1275,37.1409,42400.0
2010-11-23 12:40:00,55.53,55.67,55.53,55.66,59600.0,37.1342,37.2278,37.1342,37.2211,59600.0
2010-11-23 12:45:00,55.67,55.67,55.62,55.63,34000.0,37.2278,37.2278,37.1944,37.2011,34000.0
2010-11-23 12:50:00,55.63,55.65,55.57,55.58,99700.0,37.2011,37.2144,37.1609,37.1676,99700.0
2010-11-23 12:55:00,55.58,55.59,55.53,55.57,42700.0,37.1676,37.1743,37.1342,37.1609,42700.0
2010-11-23 13:00:00,55.58,55.61,55.58,55.59,106100.0,37.1676,37.1877,37.1676,37.1743,106100.0
2010-11-23 13:05:00,55.59,55.61,55.47,55.47,102900.0,37.1743,37.1877,37.0941,37.0941,102900.0
2010-11-23 13:10:00,55.47,55.52,55.45,55.49,100700.0,37.0941,37.1275,37.0807,37.1074,100700.0
2010-11-23 13:15:00,55.48,55.5,55.35,55.49,113300.0,37.1007,37.1141,37.0138,37.1074,113300.0
2010-11-23 13:20:00,55.49,55.56,55.47,55.5,45000.0,37.1074,37.1542,37.0941,37.1141,45000.0
2010-11-23 13:25:00,55.5,55.57,55.49,55.51,42400.0,37.1141,37.1609,37.1074,37.1208,42400.0
2010-11-23 13:30:00,55.51,55.55,55.49,55.52,66200.0,37.1208,37.1476,37.1074,37.1275,66200.0
2010-11-23 13:35:00,55.52,55.54,55.49,55.54,28200.0,37.1275,37.1409,37.1074,37.1409,28200.0
2010-11-23 13:40:00,55.55,55.56,55.48,55.5,28500.0,37.1476,37.1542,37.1007,37.1141,28500.0
2010-11-23 13:45:00,55.5,55.51,55.43,55.44,184600.0,37.1141,37.1208,37.0673,37.074,184600.0
2010-11-23 13:50:00,55.44,55.48,55.43,55.45,25500.0,37.074,37.1007,37.0673,37.0807,25500.0
2010-11-23 13:55:00,55.46,55.52,55.44,55.5,40300.0,37.0874,37.1275,37.074,37.1141,40300.0
2010-11-23 14:00:00,55.5,55.54,55.44,55.47,111600.0,37.1141,37.1409,37.074,37.0941,111600.0
2010-11-23 14:05:00,55.47,55.51,55.44,55.44,224100.0,37.0941,37.1208,37.074,37.074,224100.0
2010-11-23 14:10:00,55.45,55.51,55.43,55.5,33200.0,37.0807,37.1208,37.0673,37.1141,33200.0
2010-11-23 14:15:00,55.5,55.5,55.42,55.42,46600.0,37.1141,37.1141,37.0606,37.0606,46600.0
2010-11-23 14:20:00,55.42,55.47,55.39,55.44,26500.0,37.0606,37.0941,37.0406,37.074,26500.0
2010-11-23 14:25:00,55.44,55.46,55.36,55.4,48900.0,37.074,37.0874,37.0205,37.0473,48900.0
2010-11-23 14:30:00,55.4,55.41,55.37,55.4,39300.0,37.0473,37.0539,37.0272,37.0473,39300.0
2010-11-23 14:35:00,55.39,55.44,55.39,55.39,52300.0,37.0406,37.074,37.0406,37.0406,52300.0
2010-11-23 14:40:00,55.38,55.45,55.37,55.45,42900.0,37.0339,37.0807,37.0272,37.0807,42900.0
2010-11-23 14:45:00,55.45,55.49,55.4,55.49,41700.0,37.0807,37.1074,37.0473,37.1074,41700.0
2010-11-23 14:50:00,55.49,55.54,55.48,55.52,38900.0,37.1074,37.1409,37.1007,37.1275,38900.0
2010-11-23 14:55:00,55.52,55.52,55.44,55.44,45200.0,37.1275,37.1275,37.074,37.074,45200.0
2010-11-23 15:00:00,55.45,55.46,55.41,55.42,82500.0,37.0807,37.0874,37.0539,37.0606,82500.0
2010-11-23 15:05:00,55.43,55.44,55.37,55.37,70300.0,37.0673,37.074,37.0272,37.0272,70300.0
2010-11-23 15:10:00,55.37,55.41,55.33,55.4,69700.0,37.0272,37.0539,37.0004,37.0473,69700.0
2010-11-23 15:15:00,55.4,55.44,55.38,55.43,90100.0,37.0473,37.074,37.0339,37.0673,90100.0
2010-11-23 15:20:00,55.44,55.46,55.41,55.42,34200.0,37.074,37.0874,37.0539,37.0606,34200.0
2010-11-23 15:25:00,55.43,55.45,55.41,55.41,77300.0,37.0673,37.0807,37.0539,37.0539,77300.0
2010-11-23 15:30:00,55.41,55.42,55.36,55.37,76400.0,37.0539,37.0606,37.0205,37.0272,76400.0
2010-11-23 15:35:00,55.37,55.37,55.33,55.34,73800.0,37.0272,37.0272,37.0004,37.0071,73800.0
2010-11-23 15:40:00,55.35,55.36,55.29,55.32,250400.0,37.0138,37.0205,36.9737,36.9938,250400.0
2010-11-23 15:45:00,55.31,55.35,55.26,55.28,156200.0,36.9871,37.0138,36.9536,36.967,156200.0
2010-11-23 15:50:00,55.28,55.28,55.21,55.22,152800.0,36.967,36.967,36.9202,36.9269,152800.0
2010-11-23 15:55:00,55.22,55.35,55.22,55.26,360700.0,36.9269,37.0138,36.9269,36.9536,360700.0
2010-11-24 09:30:00,55.47,55.89,55.47,55.89,90600.0,37.0941,37.3749,37.0941,37.3749,90600.0
2010-11-24 09:35:00,55.89,56.0,55.75,55.99,117100.0,37.3749,37.4485,37.2813,37.4418,117100.0
2010-11-24 09:40:00,55.96,56.03,55.85,56.01,79400.0,37.4217,37.4685,37.3482,37.4552,79400.0
2010-11-24 09:45:00,56.03,56.1,55.94,55.94,48800.0,37.4685,37.5154,37.4084,37.4084,48800.0
2010-11-24 09:50:00,55.94,56.13,55.92,56.12,47100.0,37.4084,37.5354,37.395,37.5287,47100.0
2010-11-24 09:55:00,56.12,56.34,56.1,56.22,115400.0,37.5287,37.6758,37.5154,37.5956,115400.0
2010-11-24 10:00:00,56.21,56.3,56.14,56.17,102400.0,37.5889,37.6491,37.5421,37.5622,102400.0
2010-11-24 10:05:00,56.17,56.26,56.15,56.25,86900.0,37.5622,37.6224,37.5488,37.6157,86900.0
2010-11-24 10:10:00,56.24,56.3,56.24,56.28,100800.0,37.609,37.6491,37.609,37.6357,100800.0
2010-11-24 10:15:00,56.28,56.38,56.26,56.37,99600.0,37.6357,37.7026,37.6224,37.6959,99600.0
2010-11-24 10:20:00,56.38,56.45,56.38,56.43,68800.0,37.7026,37.7494,37.7026,37.736,68800.0
2010-11-24 10:25:00,56.45,56.5,56.45,56.5,88000.0,37.7494,37.7828,37.7494,37.7828,88000.0
2010-11-24 10:30:00,56.5,56.6,56.45,56.54,139000.0,37.7828,37.8497,37.7494,37.8096,139000.0
2010-11-24 10:35:00,56.53,56.76,56.53,56.69,150400.0,37.8029,37.9567,37.8029,37.9099,150400.0
2010-11-24 10:40:00,56.67,56.77,56.64,56.74,101000.0,37.8965,37.9634,37.8765,37.9433,101000.0
2010-11-24 10:45:00,56.74,56.9,56.74,56.89,128600.0,37.9433,38.0503,37.9433,38.0436,128600.0
2010-11-24 10:50:00,56.9,56.95,56.88,56.93,142200.0,38.0503,38.0838,38.037,38.0704,142200.0
2010-11-24 10:55:00,56.93,56.96,56.9,56.91,68900.0,38.0704,38.0905,38.0503,38.057,68900.0
2010-11-24 11:00:00,56.91,56.98,56.86,56.92,93700.0,38.057,38.1038,38.0236,38.0637,93700.0
2010-11-24 11:05:00,56.91,56.98,56.88,56.95,56000.0,38.057,38.1038,38.037,38.0838,56000.0
2010-11-24 11:10:00,56.94,56.96,56.85,56.87,77900.0,38.0771,38.0905,38.0169,38.0303,77900.0
2010-11-24 11:15:00,56.86,56.95,56.86,56.93,96800.0,38.0236,38.0838,38.0236,38.0704,96800.0
2010-11-24 11:20:00,56.93,56.94,56.83,56.83,45200.0,38.0704,38.0771,38.0035,38.0035,45200.0
2010-11-24 11:25:00,56.84,56.93,56.76,56.93,73100.0,38.0102,38.0704,37.9567,38.0704,73100.0
2010-11-24 11:30:00,56.92,56.97,56.79,56.82,96200.0,38.0637,38.0971,37.9768,37.9968,96200.0
2010-11-24 11:35:00,56.82,56.9,56.81,56.89,69800.0,37.9968,38.0503,37.9901,38.0436,69800.0
2010-11-24 11:40:00,56.89,56.97,56.89,56.93,58800.0,38.0436,38.0971,38.0436,38.0704,58800.0
2010-11-24 11:45:00,56.93,56.96,56.89,56.9,66100.0,38.0704,38.0905,38.0436,38.0503,66100.0
2010-11-24 11:50:00,56.9,56.95,56.89,56.89,37500.0,38.0503,38.0838,38.0436,38.0436,37500.0
2010-11-24 11:55:00,56.88,56.96,56.87,56.96,29000.0,38.037,38.0905,38.0303,38.0905,29000.0
2010-11-24 12:00:00,56.95,56.98,56.85,56.9,58200.0,38.0838,38.1038,38.0169,38.0503,58200.0
2010-11-24 12:05:00,56.9,56.95,56.9,56.92,43000.0,38.0503,38.0838,38.0503,38.0637,43000.0
2010-11-24 12:10:00,56.91,56.96,56.91,56.95,66400.0,38.057,38.0905,38.057,38.0838,66400.0
2010-11-24 12:15:00,56.95,56.97,56.9,56.91,41300.0,38.0838,38.0971,38.0503,38.057,41300.0
2010-11-24 12:20:00,56.92,56.96,56.91,56.95,33400.0,38.0637,38.0905,38.057,38.0838,33400.0
2010-11-24 12:25:00,56.96,57.02,56.95,57.02,96400.0,38.0905,38.1306,38.0838,38.1306,96400.0
2010-11-24 12:30:00,57.02,57.02,56.93,57.0,83800.0,38.1306,38.1306,38.0704,38.1172,83800.0
2010-11-24 12:35:00,57.0,57.01,56.95,56.96,42900.0,38.1172,38.1239,38.0838,38.0905,42900.0
2010-11-24 12:40:00,56.96,56.99,56.93,56.95,60600.0,38.0905,38.1105,38.0704,38.0838,60600.0
2010-11-24 12:45:00,56.96,56.96,56.87,56.91,38100.0,38.0905,38.0905,38.0303,38.057,38100.0
2010-11-24 12:50:00,56.9,56.98,56.9,56.91,25100.0,38.0503,38.1038,38.0503,38.057,25100.0
2010-11-24 12:55:00,56.91,56.95,56.82,56.85,67300.0,38.057,38.0838,37.9968,38.0169,67300.0
2010-11-24 13:00:00,56.85,56.85,56.72,56.74,52500.0,38.0169,38.0169,37.93,37.9433,52500.0
2010-11-24 13:05:00,56.75,56.83,56.75,56.8,31300.0,37.95,38.0035,37.95,37.9835,31300.0
2010-11-24 13:10:00,56.79,56.88,56.77,56.88,32000.0,37.9768,38.037,37.9634,38.037,32000.0
2010-11-24 13:15:00,56.88,56.91,56.8,56.83,33800.0,38.037,38.057,37.9835,38.0035,33800.0
2010-11-24 13:20:00,56.83,56.92,56.81,56.84,35300.0,38.0035,38.0637,37.9901,38.0102,35300.0
2010-11-24 13:25:00,56.84,56.84,56.77,56.79,42700.0,38.0102,38.0102,37.9634,37.9768,42700.0
2010-11-24 13:30:00,56.78,56.9,56.78,56.9,77200.0,37.9701,38.0503,37.9701,38.0503,77200.0
2010-11-24 13:35:00,56.9,56.98,56.9,56.96,58700.0,38.0503,38.1038,38.0503,38.0905,58700.0
2010-11-24 13:40:00,56.96,56.99,56.95,56.99,53800.0,38.0905,38.1105,38.0838,38.1105,53800.0
2010-11-24 13:45:00,56.98,57.02,56.94,56.96,66700.0,38.1038,38.1306,38.0771,38.0905,66700.0
2010-11-24 13:50:00,56.95,56.99,56.95,56.99,29000.0,38.0838,38.1105,38.0838,38.1105,29000.0
2010-11-24 13:55:00,56.98,57.02,56.97,57.0,45700.0,38.1038,38.1306,38.0971,38.1172,45700.0
2010-11-24 14:00:00,57.0,57.01,56.95,56.95,78500.0,38.1172,38.1239,38.0838,38.0838,78500.0
2010-11-24 14:05:00,56.95,57.04,56.95,56.98,74000.0,38.0838,38.144,38.0838,38.1038,74000.0
2010-11-24 14:10:00,56.98,57.01,56.91,57.01,34800.0,38.1038,38.1239,38.057,38.1239,34800.0
2010-11-24 14:15:00,57.01,57.02,56.94,57.0,45000.0,38.1239,38.1306,38.0771,38.1172,45000.0
2010-11-24 14:20:00,57.01,57.05,56.98,56.98,135200.0,38.1239,38.1506,38.1038,38.1038,135200.0
2010-11-24 14:25:00,56.99,57.02,56.98,56.99,44100.0,38.1105,38.1306,38.1038,38.1105,44100.0
2010-11-24 14:30:00,57.0,57.06,56.99,57.06,92500.0,38.1172,38.1573,38.1105,38.1573,92500.0
2010-11-24 14:35:00,57.05,57.08,56.5,57.03,100500.0,38.1506,38.1707,37.7828,38.1373,100500.0
2010-11-24 14:40:00,57.03,57.04,56.98,57.04,51700.0,38.1373,38.144,38.1038,38.144,51700.0
2010-11-24 14:45:00,57.04,57.12,57.04,57.04,69900.0,38.144,38.1975,38.144,38.144,69900.0
2010-11-24 14:50:00,57.04,57.07,57.02,57.06,37700.0,38.144,38.164,38.1306,38.1573,37700.0
2010-11-24 14:55:00,57.06,57.12,57.05,57.12,56300.0,38.1573,38.1975,38.1506,38.1975,56300.0
2010-11-24 15:00:00,57.11,57.13,57.04,57.11,58800.0,38.1908,38.2041,38.144,38.1908,58800.0
2010-11-24 15:05:00,57.12,57.19,57.12,57.16,92800.0,38.1975,38.2443,38.1975,38.2242,92800.0
2010-11-24 15:10:00,57.15,57.22,57.15,57.18,62400.0,38.2175,38.2643,38.2175,38.2376,62400.0
2010-11-24 15:15:00,57.17,57.22,57.17,57.19,70800.0,38.2309,38.2643,38.2309,38.2443,70800.0
2010-11-24 15:20:00,57.19,57.28,57.19,57.26,107500.0,38.2443,38.3044,38.2443,38.2911,107500.0
2010-11-24 15:25:00,57.26,57.26,57.22,57.23,67700.0,38.2911,38.2911,38.2643,38.271,67700.0
2010-11-24 15:30:00,57.23,57.27,57.19,57.25,152300.0,38.271,38.2978,38.2443,38.2844,152300.0
2010-11-24 15:35:00,57.25,57.33,57.25,57.32,154700.0,38.2844,38.3379,38.2844,38.3312,154700.0
2010-11-24 15:40:00,57.32,57.33,57.21,57.21,117400.0,38.3312,38.3379,38.2576,38.2576,117400.0
2010-11-24 15:45:00,57.2,57.22,57.04,57.1,226200.0,38.251,38.2643,38.144,38.1841,226200.0
2010-11-24 15:50:00,57.11,57.19,57.08,57.19,102800.0,38.1908,38.2443,38.1707,38.2443,102800.0
2010-11-24 15:55:00,57.19,57.27,57.15,57.26,283100.0,38.2443,38.2978,38.2175,38.2911,283100.0
2010-11-26 09:30:00,56.94,57.2,56.59,57.12,111500.0,38.0771,38.251,37.843,38.1975,111500.0
2010-11-26 09:35:00,57.13,57.25,56.97,57.08,85800.0,38.2041,38.2844,38.0971,38.1707,85800.0
2010-11-26 09:40:00,57.08,57.11,56.88,56.93,51900.0,38.1707,38.1908,38.037,38.0704,51900.0
2010-11-26 09:45:00,56.92,56.96,56.87,56.93,23200.0,38.0637,38.0905,38.0303,38.0704,23200.0
2010-11-26 09:50:00,56.91,57.01,56.82,56.85,93500.0,38.057,38.1239,37.9968,38.0169,93500.0
2010-11-26 09:55:00,56.85,56.89,56.75,56.85,34100.0,38.0169,38.0436,37.95,38.0169,34100.0
2010-11-26 10:00:00,56.84,56.89,56.8,56.81,48300.0,38.0102,38.0436,37.9835,37.9901,48300.0
2010-11-26 10:05:00,56.81,56.83,56.74,56.83,33200.0,37.9901,38.0035,37.9433,38.0035,33200.0
2010-11-26 10:10:00,56.83,56.97,56.82,56.96,62100.0,38.0035,38.0971,37.9968,38.0905,62100.0
2010-11-26 10:15:00,56.96,56.97,56.83,56.89,38100.0,38.0905,38.0971,38.0035,38.0436,38100.0
2010-11-26 10:20:00,56.9,56.93,56.86,56.87,26100.0,38.0503,38.0704,38.0236,38.0303,26100.0
2010-11-26 10:25:00,56.86,56.94,56.86,56.91,33000.0,38.0236,38.0771,38.0236,38.057,33000.0
2010-11-26 10:30:00,56.91,56.92,56.82,56.86,44400.0,38.057,38.0637,37.9968,38.0236,44400.0
2010-11-26 10:35:00,56.86,56.91,56.84,56.85,29200.0,38.0236,38.057,38.0102,38.0169,29200.0
2010-11-26 10:40:00,56.85,56.91,56.83,56.9,31400.0,38.0169,38.057,38.0035,38.0503,31400.0
2010-11-26 10:45:00,56.89,56.93,56.82,56.83,49800.0,38.0436,38.0704,37.9968,38.0035,49800.0
2010-11-26 10:50:00,56.82,56.83,56.76,56.77,29900.0,37.9968,38.0035,37.9567,37.9634,29900.0
2010-11-26 10:55:00,56.76,56.85,56.76,56.85,37600.0,37.9567,38.0169,37.9567,38.0169,37600.0
2010-11-26 11:00:00,56.85,56.85,56.72,56.76,36200.0,38.0169,38.0169,37.93,37.9567,36200.0
2010-11-26 11:05:00,56.76,56.8,56.73,56.76,60300.0,37.9567,37.9835,37.9367,37.9567,60300.0
2010-11-26 11:10:00,56.76,56.85,56.71,56.83,46800.0,37.9567,38.0169,37.9233,38.0035,46800.0
2010-11-26 11:15:00,56.82,56.87,56.78,56.82,36800.0,37.9968,38.0303,37.9701,37.9968,36800.0
2010-11-26 11:20:00,56.81,56.85,56.78,56.84,23800.0,37.9901,38.0169,37.9701,38.0102,23800.0
2010-11-26 11:25:00,56.85,56.85,56.77,56.8,27900.0,38.0169,38.0169,37.9634,37.9835,27900.0
2010-11-26 11:30:00,56.8,56.85,56.76,56.84,28500.0,37.9835,38.0169,37.9567,38.0102,28500.0
2010-11-26 11:35:00,56.83,56.87,56.81,56.85,30800.0,38.0035,38.0303,37.9901,38.0169,30800.0
2010-11-26 11:40:00,56.84,56.9,56.82,56.86,33900.0,38.0102,38.0503,37.9968,38.0236,33900.0
2010-11-26 11:45:00,56.86,56.91,56.86,56.88,24400.0,38.0236,38.057,38.0236,38.037,24400.0
2010-11-26 11:50:00,56.88,56.93,56.87,56.92,29700.0,38.037,38.0704,38.0303,38.0637,29700.0
2010-11-26 11:55:00,56.93,56.95,56.86,56.94,36200.0,38.0704,38.0838,38.0236,38.0771,36200.0
2010-11-26 12:00:00,56.94,56.94,56.87,56.92,30600.0,38.0771,38.0771,38.0303,38.0637,30600.0
2010-11-26 12:05:00,56.92,56.95,56.88,56.92,45100.0,38.0637,38.0838,38.037,38.0637,45100.0
2010-11-26 12:10:00,56.91,56.95,56.89,56.94,20100.0,38.057,38.0838,38.0436,38.0771,20100.0
2010-11-26 12:15:00,56.93,56.94,56.9,56.93,32000.0,38.0704,38.0771,38.0503,38.0704,32000.0
2010-11-26 12:20:00,56.92,56.93,56.89,56.93,25400.0,38.0637,38.0704,38.0436,38.0704,25400.0
2010-11-26 12:25:00,56.92,56.93,56.88,56.88,26600.0,38.0637,38.0704,38.037,38.037,26600.0
2010-11-26 12:30:00,56.89,56.97,56.88,56.95,45800.0,38.0436,38.0971,38.037,38.0838,45800.0
2010-11-26 12:35:00,56.95,56.95,56.92,56.92,40600.0,38.0838,38.0838,38.0637,38.0637,40600.0
2010-11-26 12:40:00,56.92,56.96,56.89,56.96,63600.0,38.0637,38.0905,38.0436,38.0905,63600.0
2010-11-26 12:45:00,56.96,56.97,56.91,56.92,65200.0,38.0905,38.0971,38.057,38.0637,65200.0
2010-11-26 12:50:00,56.92,56.92,56.84,56.85,79600.0,38.0637,38.0637,38.0102,38.0169,79600.0
2010-11-26 12:55:00,56.85,56.85,56.77,56.8,113300.0,38.0169,38.0169,37.9634,37.9835,113300.0
2010-11-29 09:30:00,56.61,56.63,56.44,56.53,159200.0,37.8564,37.8698,37.7427,37.8029,159200.0
2010-11-29 09:35:00,56.51,56.52,56.25,56.33,167700.0,37.7895,37.7962,37.6157,37.6692,167700.0
2010-11-29 09:40:00,56.32,56.45,56.31,56.38,134400.0,37.6625,37.7494,37.6558,37.7026,134400.0
2010-11-29 09:45:00,56.39,56.46,56.32,56.37,233200.0,37.7093,37.7561,37.6625,37.6959,233200.0
2010-11-29 09:50:00,56.38,56.41,56.31,56.33,209500.0,37.7026,37.7227,37.6558,37.6692,209500.0
2010-11-29 09:55:00,56.31,56.32,56.15,56.18,224500.0,37.6558,37.6625,37.5488,37.5689,224500.0
2010-11-29 10:00:00,56.18,56.18,55.86,55.88,165600.0,37.5689,37.5689,37.3549,37.3682,165600.0
2010-11-29 10:05:00,55.88,56.03,55.86,56.01,89800.0,37.3682,37.4685,37.3549,37.4552,89800.0
2010-11-29 10:10:00,56.0,56.02,55.93,55.98,73200.0,37.4485,37.4619,37.4017,37.4351,73200.0
2010-11-29 10:15:00,55.98,56.07,55.94,55.99,78700.0,37.4351,37.4953,37.4084,37.4418,78700.0
2010-11-29 10:20:00,56.0,56.03,55.94,55.96,55600.0,37.4485,37.4685,37.4084,37.4217,55600.0
2010-11-29 10:25:00,55.96,55.98,55.82,55.87,76200.0,37.4217,37.4351,37.3281,37.3616,76200.0
2010-11-29 10:30:00,55.87,56.1,55.87,56.05,85900.0,37.3616,37.5154,37.3616,37.4819,85900.0
2010-11-29 10:35:00,56.05,56.1,56.01,56.1,45200.0,37.4819,37.5154,37.4552,37.5154,45200.0
2010-11-29 10:40:00,56.1,56.15,55.99,55.99,128900.0,37.5154,37.5488,37.4418,37.4418,128900.0
2010-11-29 10:45:00,55.98,56.03,55.96,55.99,61800.0,37.4351,37.4685,37.4217,37.4418,61800.0
2010-11-29 10:50:00,55.99,56.07,55.97,55.98,63900.0,37.4418,37.4953,37.4284,37.4351,63900.0
2010-11-29 10:55:00,55.98,56.02,55.94,56.0,65900.0,37.4351,37.4619,37.4084,37.4485,65900.0
2010-11-29 11:00:00,56.01,56.07,55.93,56.07,65400.0,37.4552,37.4953,37.4017,37.4953,65400.0
2010-11-29 11:05:00,56.08,56.08,55.99,56.01,46300.0,37.502,37.502,37.4418,37.4552,46300.0
2010-11-29 11:10:00,56.02,56.13,55.97,56.12,38100.0,37.4619,37.5354,37.4284,37.5287,38100.0
2010-11-29 11:15:00,56.12,56.15,56.04,56.05,60100.0,37.5287,37.5488,37.4752,37.4819,60100.0
2010-11-29 11:20:00,56.05,56.11,56.01,56.07,60700.0,37.4819,37.522,37.4552,37.4953,60700.0
2010-11-29 11:25:00,56.06,56.15,56.03,56.1,56900.0,37.4886,37.5488,37.4685,37.5154,56900.0
2010-11-29 11:30:00,56.1,56.16,56.04,56.08,49500.0,37.5154,37.5555,37.4752,37.502,49500.0
2010-11-29 11:35:00,56.08,56.15,56.07,56.09,45900.0,37.502,37.5488,37.4953,37.5087,45900.0
2010-11-29 11:40:00,56.08,56.08,55.97,56.02,37200.0,37.502,37.502,37.4284,37.4619,37200.0
2010-11-29 11:45:00,56.02,56.04,55.96,55.97,33000.0,37.4619,37.4752,37.4217,37.4284,33000.0
2010-11-29 11:50:00,55.95,55.97,55.93,55.96,22800.0,37.415,37.4284,37.4017,37.4217,22800.0
2010-11-29 11:55:00,55.95,55.99,55.9,55.97,37700.0,37.415,37.4418,37.3816,37.4284,37700.0
2010-11-29 12:00:00,55.98,56.0,55.95,55.97,19900.0,37.4351,37.4485,37.415,37.4284,19900.0
2010-11-29 12:05:00,55.97,56.06,55.96,56.03,33700.0,37.4284,37.4886,37.4217,37.4685,33700.0
2010-11-29 12:10:00,56.03,56.05,56.0,56.01,41900.0,37.4685,37.4819,37.4485,37.4552,41900.0
2010-11-29 12:15:00,56.01,56.11,56.01,56.08,60500.0,37.4552,37.522,37.4552,37.502,60500.0
2010-11-29 12:20:00,56.08,56.13,56.07,56.09,37100.0,37.502,37.5354,37.4953,37.5087,37100.0
2010-11-29 12:25:00,56.08,56.16,56.06,56.13,41400.0,37.502,37.5555,37.4886,37.5354,41400.0
2010-11-29 12:30:00,56.13,56.18,56.13,56.17,48200.0,37.5354,37.5689,37.5354,37.5622,48200.0
2010-11-29 12:35:00,56.18,56.28,56.18,56.24,52700.0,37.5689,37.6357,37.5689,37.609,52700.0
2010-11-29 12:40:00,56.25,56.29,56.23,56.29,40400.0,37.6157,37.6424,37.6023,37.6424,40400.0
2010-11-29 12:45:00,56.29,56.39,56.27,56.38,74100.0,37.6424,37.7093,37.629,37.7026,74100.0
2010-11-29 12:50:00,56.37,56.38,56.27,56.35,60100.0,37.6959,37.7026,37.629,37.6825,60100.0
2010-11-29 12:55:00,56.34,56.35,56.29,56.35,24800.0,37.6758,37.6825,37.6424,37.6825,24800.0
2010-11-29 13:00:00,56.34,56.35,56.25,56.27,40100.0,37.6758,37.6825,37.6157,37.629,40100.0
2010-11-29 13:05:00,56.26,56.3,56.2,56.3,39600.0,37.6224,37.6491,37.5822,37.6491,39600.0
2010-11-29 13:10:00,56.29,56.3,56.19,56.19,31500.0,37.6424,37.6491,37.5755,37.5755,31500.0
2010-11-29 13:15:00,56.19,56.2,56.19,56.19,18100.0,37.5755,37.5822,37.5755,37.5755,18100.0
2010-11-29 13:20:00,56.19,56.22,56.16,56.17,24400.0,37.5755,37.5956,37.5555,37.5622,24400.0
2010-11-29 13:25:00,56.17,56.2,56.1,56.15,46300.0,37.5622,37.5822,37.5154,37.5488,46300.0
2010-11-29 13:30:00,56.15,56.16,56.08,56.12,29200.0,37.5488,37.5555,37.502,37.5287,29200.0
2010-11-29 13:35:00,56.12,56.12,56.06,56.07,19100.0,37.5287,37.5287,37.4886,37.4953,19100.0
2010-11-29 13:40:00,56.07,56.15,56.06,56.15,23300.0,37.4953,37.5488,37.4886,37.5488,23300.0
2010-11-29 13:45:00,56.15,56.18,56.09,56.18,29400.0,37.5488,37.5689,37.5087,37.5689,29400.0
2010-11-29 13:50:00,56.18,56.2,56.17,56.17,23100.0,37.5689,37.5822,37.5622,37.5622,23100.0
2010-11-29 13:55:00,56.17,56.2,56.16,56.2,23800.0,37.5622,37.5822,37.5555,37.5822,23800.0
2010-11-29 14:00:00,56.2,56.22,56.19,56.2,27300.0,37.5822,37.5956,37.5755,37.5822,27300.0
2010-11-29 14:05:00,56.19,56.23,56.17,56.23,29400.0,37.5755,37.6023,37.5622,37.6023,29400.0
2010-11-29 14:10:00,56.22,56.26,56.19,56.23,37000.0,37.5956,37.6224,37.5755,37.6023,37000.0
2010-11-29 14:15:00,56.23,56.24,56.21,56.22,20300.0,37.6023,37.609,37.5889,37.5956,20300.0
2010-11-29 14:20:00,56.22,56.24,56.2,56.2,23600.0,37.5956,37.609,37.5822,37.5822,23600.0
2010-11-29 14:25:00,56.2,56.33,56.2,56.32,37000.0,37.5822,37.6692,37.5822,37.6625,37000.0
2010-11-29 14:30:00,56.32,56.39,56.31,56.37,52800.0,37.6625,37.7093,37.6558,37.6959,52800.0
2010-11-29 14:35:00,56.37,56.47,56.36,56.44,60100.0,37.6959,37.7628,37.6892,37.7427,60100.0
2010-11-29 14:40:00,56.43,56.46,56.41,56.41,55700.0,37.736,37.7561,37.7227,37.7227,55700.0
2010-11-29 14:45:00,56.41,56.47,56.41,56.46,26900.0,37.7227,37.7628,37.7227,37.7561,26900.0
2010-11-29 14:50:00,56.46,56.47,56.43,56.44,49400.0,37.7561,37.7628,37.736,37.7427,49400.0
2010-11-29 14:55:00,56.44,56.46,56.4,56.46,88800.0,37.7427,37.7561,37.716,37.7561,88800.0
2010-11-29 15:00:00,56.46,56.56,56.45,56.54,71800.0,37.7561,37.823,37.7494,37.8096,71800.0
2010-11-29 15:05:00,56.55,56.58,56.54,56.55,83200.0,37.8163,37.8363,37.8096,37.8163,83200.0
2010-11-29 15:10:00,56.56,56.57,56.51,56.52,74400.0,37.823,37.8297,37.7895,37.7962,74400.0
2010-11-29 15:15:00,56.52,56.6,56.51,56.58,34600.0,37.7962,37.8497,37.7895,37.8363,34600.0
2010-11-29 15:20:00,56.58,56.59,56.49,56.54,59800.0,37.8363,37.843,37.7762,37.8096,59800.0
2010-11-29 15:25:00,56.53,56.6,56.52,56.54,61600.0,37.8029,37.8497,37.7962,37.8096,61600.0
2010-11-29 15:30:00,56.54,56.54,56.44,56.44,85800.0,37.8096,37.8096,37.7427,37.7427,85800.0
2010-11-29 15:35:00,56.44,56.44,56.37,56.39,69000.0,37.7427,37.7427,37.6959,37.7093,69000.0
2010-11-29 15:40:00,56.4,56.44,56.39,56.43,87100.0,37.716,37.7427,37.7093,37.736,87100.0
2010-11-29 15:45:00,56.43,56.52,56.42,56.51,94300.0,37.736,37.7962,37.7293,37.7895,94300.0
2010-11-29 15:50:00,56.51,56.51,56.37,56.37,110300.0,37.7895,37.7895,37.6959,37.6959,110300.0
2010-11-29 15:55:00,56.37,56.43,56.33,56.35,246500.0,37.6959,37.736,37.6692,37.6825,246500.0
2010-11-30 09:30:00,55.98,56.47,55.98,56.29,242900.0,37.4351,37.7628,37.4351,37.6424,242900.0
2010-11-30 09:35:00,56.29,56.56,56.17,56.54,150300.0,37.6424,37.823,37.5622,37.8096,150300.0
2010-11-30 09:40:00,56.55,56.83,56.39,56.68,161100.0,37.8163,38.0035,37.7093,37.9032,161100.0
2010-11-30 09:45:00,56.69,56.8,56.55,56.67,170300.0,37.9099,37.9835,37.8163,37.8965,170300.0
2010-11-30 09:50:00,56.68,56.72,56.56,56.59,76600.0,37.9032,37.93,37.823,37.843,76600.0
2010-11-30 09:55:00,56.59,56.75,56.56,56.75,31900.0,37.843,37.95,37.823,37.95,31900.0
2010-11-30 10:00:00,56.75,56.99,56.74,56.82,121300.0,37.95,38.1105,37.9433,37.9968,121300.0
2010-11-30 10:05:00,56.82,56.86,56.71,56.73,62000.0,37.9968,38.0236,37.9233,37.9367,62000.0
2010-11-30 10:10:00,56.72,56.79,56.7,56.78,36200.0,37.93,37.9768,37.9166,37.9701,36200.0
2010-11-30 10:15:00,56.79,56.92,56.79,56.91,47500.0,37.9768,38.0637,37.9768,38.057,47500.0
2010-11-30 10:20:00,56.91,57.08,56.88,57.07,122000.0,38.057,38.1707,38.037,38.164,122000.0
2010-11-30 10:25:00,57.06,57.22,56.98,57.2,132700.0,38.1573,38.2643,38.1038,38.251,132700.0
2010-11-30 10:30:00,57.2,57.21,57.01,57.01,100900.0,38.251,38.2576,38.1239,38.1239,100900.0
2010-11-30 10:35:00,57.01,57.03,56.94,56.99,68000.0,38.1239,38.1373,38.0771,38.1105,68000.0
2010-11-30 10:40:00,57.0,57.01,56.9,56.94,29800.0,38.1172,38.1239,38.0503,38.0771,29800.0
2010-11-30 10:45:00,56.95,56.99,56.84,56.88,47600.0,38.0838,38.1105,38.0102,38.037,47600.0
2010-11-30 10:50:00,56.88,56.88,56.75,56.77,76100.0,38.037,38.037,37.95,37.9634,76100.0
2010-11-30 10:55:00,56.77,56.87,56.75,56.87,88100.0,37.9634,38.0303,37.95,38.0303,88100.0
2010-11-30 11:00:00,56.87,56.91,56.83,56.9,59500.0,38.0303,38.057,38.0035,38.0503,59500.0
2010-11-30 11:05:00,56.89,56.89,56.81,56.81,32800.0,38.0436,38.0436,37.9901,37.9901,32800.0
2010-11-30 11:10:00,56.82,56.85,56.75,56.75,54200.0,37.9968,38.0169,37.95,37.95,54200.0
2010-11-30 11:15:00,56.75,56.85,56.75,56.8,114300.0,37.95,38.0169,37.95,37.9835,114300.0
2010-11-30 11:20:00,56.79,56.8,56.76,56.77,50200.0,37.9768,37.9835,37.9567,37.9634,50200.0
2010-11-30 11:25:00,56.77,56.9,56.77,56.84,79800.0,37.9634,38.0503,37.9634,38.0102,79800.0
2010-11-30 11:30:00,56.84,56.87,56.8,56.85,39800.0,38.0102,38.0303,37.9835,38.0169,39800.0
2010-11-30 11:35:00,56.85,56.86,56.78,56.86,50500.0,38.0169,38.0236,37.9701,38.0236,50500.0
2010-11-30 11:40:00,56.86,56.92,56.85,56.85,87100.0,38.0236,38.0637,38.0169,38.0169,87100.0
2010-11-30 11:45:00,56.85,56.88,56.83,56.86,32400.0,38.0169,38.037,38.0035,38.0236,32400.0
2010-11-30 11:50:00,56.86,56.92,56.82,56.9,56700.0,38.0236,38.0637,37.9968,38.0503,56700.0
2010-11-30 11:55:00,56.9,57.06,56.9,57.02,61800.0,38.0503,38.1573,38.0503,38.1306,61800.0
2010-11-30 12:00:00,57.02,57.08,57.01,57.06,85900.0,38.1306,38.1707,38.1239,38.1573,85900.0
2010-11-30 12:05:00,57.05,57.08,57.03,57.07,61900.0,38.1506,38.1707,38.1373,38.164,61900.0
2010-11-30 12:10:00,57.07,57.09,56.98,57.06,54400.0,38.164,38.1774,38.1038,38.1573,54400.0
2010-11-30 12:15:00,57.07,57.1,57.03,57.1,59900.0,38.164,38.1841,38.1373,38.1841,59900.0
2010-11-30 12:20:00,57.1,57.1,57.06,57.07,29000.0,38.1841,38.1841,38.1573,38.164,29000.0
2010-11-30 12:25:00,57.07,57.09,56.99,57.02,32000.0,38.164,38.1774,38.1105,38.1306,32000.0
2010-11-30 12:30:00,57.01,57.02,56.93,56.94,29000.0,38.1239,38.1306,38.0704,38.0771,29000.0
2010-11-30 12:35:00,56.94,56.95,56.89,56.92,27200.0,38.0771,38.0838,38.0436,38.0637,27200.0
2010-11-30 12:40:00,56.91,56.96,56.87,56.95,30300.0,38.057,38.0905,38.0303,38.0838,30300.0
2010-11-30 12:45:00,56.96,57.01,56.95,56.97,18100.0,38.0905,38.1239,38.0838,38.0971,18100.0
2010-11-30 12:50:00,56.94,57.06,56.94,57.06,32200.0,38.0771,38.1573,38.0771,38.1573,32200.0
2010-11-30 12:55:00,57.05,57.09,57.02,57.08,31400.0,38.1506,38.1774,38.1306,38.1707,31400.0
2010-11-30 13:00:00,57.07,57.17,57.02,57.16,68900.0,38.164,38.2309,38.1306,38.2242,68900.0
2010-11-30 13:05:00,57.15,57.19,57.12,57.17,47600.0,38.2175,38.2443,38.1975,38.2309,47600.0
2010-11-30 13:10:00,57.16,57.19,57.16,57.17,24600.0,38.2242,38.2443,38.2242,38.2309,24600.0
2010-11-30 13:15:00,57.18,57.25,57.16,57.24,67400.0,38.2376,38.2844,38.2242,38.2777,67400.0
2010-11-30 13:20:00,57.25,57.33,57.25,57.28,52400.0,38.2844,38.3379,38.2844,38.3044,52400.0
2010-11-30 13:25:00,57.27,57.3,57.25,57.26,22500.0,38.2978,38.3178,38.2844,38.2911,22500.0
2010-11-30 13:30:00,57.25,57.33,57.25,57.33,34200.0,38.2844,38.3379,38.2844,38.3379,34200.0
2010-11-30 13:35:00,57.33,57.4,57.33,57.37,49500.0,38.3379,38.3847,38.3379,38.3646,49500.0
2010-11-30 13:40:00,57.37,57.37,57.29,57.31,31400.0,38.3646,38.3646,38.3111,38.3245,31400.0
2010-11-30 13:45:00,57.31,57.36,57.3,57.35,44100.0,38.3245,38.3579,38.3178,38.3513,44100.0
2010-11-30 13:50:00,57.34,57.34,57.26,57.28,45500.0,38.3446,38.3446,38.2911,38.3044,45500.0
2010-11-30 13:55:00,57.28,57.3,57.24,57.28,43900.0,38.3044,38.3178,38.2777,38.3044,43900.0
2010-11-30 14:00:00,57.28,57.36,57.28,57.31,28800.0,38.3044,38.3579,38.3044,38.3245,28800.0
2010-11-30 14:05:00,57.31,57.39,57.31,57.36,35200.0,38.3245,38.378,38.3245,38.3579,35200.0
2010-11-30 14:10:00,57.36,57.37,57.31,57.31,25200.0,38.3579,38.3646,38.3245,38.3245,25200.0
2010-11-30 14:15:00,57.31,57.31,57.24,57.29,47300.0,38.3245,38.3245,38.2777,38.3111,47300.0
2010-11-30 14:20:00,57.28,57.29,57.19,57.21,32100.0,38.3044,38.3111,38.2443,38.2576,32100.0
2010-11-30 14:25:00,57.22,57.26,57.14,57.18,63400.0,38.2643,38.2911,38.2108,38.2376,63400.0
2010-11-30 14:30:00,57.18,57.24,57.14,57.21,63600.0,38.2376,38.2777,38.2108,38.2576,63600.0
2010-11-30 14:35:00,57.2,57.21,57.14,57.15,58900.0,38.251,38.2576,38.2108,38.2175,58900.0
2010-11-30 14:40:00,57.15,57.16,57.12,57.15,40800.0,38.2175,38.2242,38.1975,38.2175,40800.0
2010-11-30 14:45:00,57.15,57.23,57.14,57.22,30700.0,38.2175,38.271,38.2108,38.2643,30700.0
2010-11-30 14:50:00,57.22,57.27,57.19,57.26,60500.0,38.2643,38.2978,38.2443,38.2911,60500.0
2010-11-30 14:55:00,57.25,57.39,57.25,57.36,93400.0,38.2844,38.378,38.2844,38.3579,93400.0
2010-11-30 15:00:00,57.36,57.43,57.34,57.42,137700.0,38.3579,38.4048,38.3446,38.3981,137700.0
2010-11-30 15:05:00,57.42,57.42,57.28,57.28,71400.0,38.3981,38.3981,38.3044,38.3044,71400.0
2010-11-30 15:10:00,57.27,57.28,57.2,57.26,69100.0,38.2978,38.3044,38.251,38.2911,69100.0
2010-11-30 15:15:00,57.26,57.31,57.2,57.3,67300.0,38.2911,38.3245,38.251,38.3178,67300.0
2010-11-30 15:20:00,57.3,57.41,57.29,57.39,93100.0,38.3178,38.3914,38.3111,38.378,93100.0
2010-11-30 15:25:00,57.39,57.45,57.35,57.42,75600.0,38.378,38.4181,38.3513,38.3981,75600.0
2010-11-30 15:30:00,57.43,57.45,57.26,57.26,79300.0,38.4048,38.4181,38.2911,38.2911,79300.0
2010-11-30 15:35:00,57.27,57.29,57.23,57.24,100400.0,38.2978,38.3111,38.271,38.2777,100400.0
2010-11-30 15:40:00,57.25,57.27,57.18,57.21,127000.0,38.2844,38.2978,38.2376,38.2576,127000.0
2010-11-30 15:45:00,57.2,57.2,57.01,57.02,177600.0,38.251,38.251,38.1239,38.1306,177600.0
2010-11-30 15:50:00,57.03,57.06,56.96,57.03,144800.0,38.1373,38.1573,38.0905,38.1373,144800.0
2010-11-30 15:55:00,57.03,57.03,56.94,56.95,261200.0,38.1373,38.1373,38.0771,38.0838,261200.0
2010-12-01 09:30:00,57.6,57.9,57.6,57.85,213600.0,38.5184,38.7191,38.5184,38.6856,213600.0
2010-12-01 09:35:00,57.84,57.96,57.78,57.85,148600.0,38.6789,38.7592,38.6388,38.6856,148600.0
2010-12-01 09:40:00,57.87,57.92,57.64,57.79,82900.0,38.699,38.7324,38.5452,38.6455,82900.0
2010-12-01 09:45:00,57.77,57.87,57.73,57.76,71700.0,38.6321,38.699,38.6054,38.6254,71700.0
2010-12-01 09:50:00,57.76,57.76,57.7,57.73,47900.0,38.6254,38.6254,38.5853,38.6054,47900.0
2010-12-01 09:55:00,57.74,57.82,57.64,57.74,83700.0,38.6121,38.6656,38.5452,38.6121,83700.0
2010-12-01 10:00:00,57.73,57.79,57.52,57.61,65400.0,38.6054,38.6455,38.4649,38.5251,65400.0
2010-12-01 10:05:00,57.61,57.62,57.39,57.43,88700.0,38.5251,38.5318,38.378,38.4048,88700.0
2010-12-01 10:10:00,57.45,57.45,57.25,57.32,82600.0,38.4181,38.4181,38.2844,38.3312,82600.0
2010-12-01 10:15:00,57.31,57.48,57.31,57.41,42300.0,38.3245,38.4382,38.3245,38.3914,42300.0
2010-12-01 10:20:00,57.42,57.44,57.29,57.29,45500.0,38.3981,38.4114,38.3111,38.3111,45500.0
2010-12-01 10:25:00,57.29,57.3,57.25,57.26,56200.0,38.3111,38.3178,38.2844,38.2911,56200.0
2010-12-01 10:30:00,57.25,57.4,57.25,57.38,61200.0,38.2844,38.3847,38.2844,38.3713,61200.0
2010-12-01 10:35:00,57.38,57.54,57.35,57.53,52500.0,38.3713,38.4783,38.3513,38.4716,52500.0
2010-12-01 10:40:00,57.53,57.59,57.45,57.58,47300.0,38.4716,38.5118,38.4181,38.5051,47300.0
2010-12-01 10:45:00,57.57,57.6,57.48,57.56,59500.0,38.4984,38.5184,38.4382,38.4917,59500.0
2010-12-01 10:50:00,57.55,57.56,57.4,57.47,88000.0,38.485,38.4917,38.3847,38.4315,88000.0
2010-12-01 10:55:00,57.46,57.6,57.45,57.58,75100.0,38.4248,38.5184,38.4181,38.5051,75100.0
2010-12-01 11:00:00,57.58,57.61,57.53,57.6,55500.0,38.5051,38.5251,38.4716,38.5184,55500.0
2010-12-01 11:05:00,57.61,57.64,57.59,57.64,38300.0,38.5251,38.5452,38.5118,38.5452,38300.0
2010-12-01 11:10:00,57.63,57.71,57.63,57.64,41000.0,38.5385,38.592,38.5385,38.5452,41000.0
2010-12-01 11:15:00,57.65,57.66,57.6,57.6,22600.0,38.5519,38.5586,38.5184,38.5184,22600.0
2010-12-01 11:20:00,57.6,57.63,57.58,57.59,35000.0,38.5184,38.5385,38.5051,38.5118,35000.0
2010-12-01 11:25:00,57.58,57.6,57.53,57.54,34600.0,38.5051,38.5184,38.4716,38.4783,34600.0
2010-12-01 11:30:00,57.55,57.59,57.54,57.58,33800.0,38.485,38.5118,38.4783,38.5051,33800.0
2010-12-01 11:35:00,57.58,57.58,57.52,57.53,19800.0,38.5051,38.5051,38.4649,38.4716,19800.0
2010-12-01 11:40:00,57.53,57.57,57.53,57.56,21100.0,38.4716,38.4984,38.4716,38.4917,21100.0
2010-12-01 11:45:00,57.56,57.6,57.56,57.6,25600.0,38.4917,38.5184,38.4917,38.5184,25600.0
2010-12-01 11:50:00,57.6,57.8,57.59,57.79,56400.0,38.5184,38.6522,38.5118,38.6455,56400.0
2010-12-01 11:55:00,57.79,57.89,57.76,57.85,71900.0,38.6455,38.7124,38.6254,38.6856,71900.0
2010-12-01 12:00:00,57.86,57.94,57.85,57.9,79400.0,38.6923,38.7458,38.6856,38.7191,79400.0
2010-12-01 12:05:00,57.9,57.94,57.9,57.91,38600.0,38.7191,38.7458,38.7191,38.7257,38600.0
2010-12-01 12:10:00,57.92,57.94,57.83,57.84,35500.0,38.7324,38.7458,38.6722,38.6789,35500.0
2010-12-01 12:15:00,57.84,57.88,57.82,57.88,44100.0,38.6789,38.7057,38.6656,38.7057,44100.0
2010-12-01 12:20:00,57.87,57.88,57.83,57.86,34100.0,38.699,38.7057,38.6722,38.6923,34100.0
2010-12-01 12:25:00,57.85,57.91,57.84,57.91,33800.0,38.6856,38.7257,38.6789,38.7257,33800.0
2010-12-01 12:30:00,57.92,57.95,57.87,57.88,35100.0,38.7324,38.7525,38.699,38.7057,35100.0
2010-12-01 12:35:00,57.88,57.93,57.86,57.89,37000.0,38.7057,38.7391,38.6923,38.7124,37000.0
2010-12-01 12:40:00,57.9,57.97,57.89,57.94,45500.0,38.7191,38.7659,38.7124,38.7458,45500.0
2010-12-01 12:45:00,57.94,57.97,57.9,57.96,32100.0,38.7458,38.7659,38.7191,38.7592,32100.0
2010-12-01 12:50:00,57.95,57.96,57.93,57.94,19600.0,38.7525,38.7592,38.7391,38.7458,19600.0
2010-12-01 12:55:00,57.94,57.98,57.93,57.97,33100.0,38.7458,38.7726,38.7391,38.7659,33100.0
2010-12-01 13:00:00,57.98,58.0,57.97,57.98,64000.0,38.7726,38.7859,38.7659,38.7726,64000.0
2010-12-01 13:05:00,57.98,58.03,57.98,58.01,69100.0,38.7726,38.806,38.7726,38.7926,69100.0
2010-12-01 13:10:00,58.01,58.1,58.01,58.09,45600.0,38.7926,38.8528,38.7926,38.8461,45600.0
2010-12-01 13:15:00,58.09,58.1,57.97,58.0,78100.0,38.8461,38.8528,38.7659,38.7859,78100.0
2010-12-01 13:20:00,57.99,58.03,57.95,58.01,52400.0,38.7792,38.806,38.7525,38.7926,52400.0
2010-12-01 13:25:00,58.01,58.02,57.96,57.97,45800.0,38.7926,38.7993,38.7592,38.7659,45800.0
2010-12-01 13:30:00,57.98,58.04,57.97,57.98,48600.0,38.7726,38.8127,38.7659,38.7726,48600.0
2010-12-01 13:35:00,57.99,58.03,57.93,57.97,52600.0,38.7792,38.806,38.7391,38.7659,52600.0
2010-12-01 13:40:00,57.98,58.01,57.94,58.01,46900.0,38.7726,38.7926,38.7458,38.7926,46900.0
2010-12-01 13:45:00,58.01,58.03,57.97,58.03,32700.0,38.7926,38.806,38.7659,38.806,32700.0
2010-12-01 13:50:00,58.02,58.03,58.0,58.02,18400.0,38.7993,38.806,38.7859,38.7993,18400.0
2010-12-01 13:55:00,58.01,58.02,57.92,57.94,38300.0,38.7926,38.7993,38.7324,38.7458,38300.0
2010-12-01 14:00:00,57.95,58.02,57.94,58.0,60400.0,38.7525,38.7993,38.7458,38.7859,60400.0
2010-12-01 14:05:00,58.01,58.04,58.0,58.03,32800.0,38.7926,38.8127,38.7859,38.806,32800.0
2010-12-01 14:10:00,58.03,58.06,58.01,58.03,44100.0,38.806,38.8261,38.7926,38.806,44100.0
2010-12-01 14:15:00,58.02,58.07,57.98,58.07,37400.0,38.7993,38.8327,38.7726,38.8327,37400.0
2010-12-01 14:20:00,58.07,58.11,58.06,58.06,57300.0,38.8327,38.8595,38.8261,38.8261,57300.0
2010-12-01 14:25:00,58.06,58.09,58.03,58.08,37100.0,38.8261,38.8461,38.806,38.8394,37100.0
2010-12-01 14:30:00,58.09,58.12,58.09,58.1,56900.0,38.8461,38.8662,38.8461,38.8528,56900.0
2010-12-01 14:35:00,58.1,58.12,58.08,58.08,42700.0,38.8528,38.8662,38.8394,38.8394,42700.0
2010-12-01 14:40:00,58.09,58.11,58.06,58.08,59800.0,38.8461,38.8595,38.8261,38.8394,59800.0
2010-12-01 14:45:00,58.09,58.11,58.03,58.03,47400.0,38.8461,38.8595,38.806,38.806,47400.0
2010-12-01 14:50:00,58.03,58.07,58.02,58.05,48500.0,38.806,38.8327,38.7993,38.8194,48500.0
2010-12-01 14:55:00,58.05,58.15,58.04,58.15,87400.0,38.8194,38.8862,38.8127,38.8862,87400.0
2010-12-01 15:00:00,58.15,58.15,58.08,58.09,109600.0,38.8862,38.8862,38.8394,38.8461,109600.0
2010-12-01 15:05:00,58.09,58.09,58.06,58.08,32300.0,38.8461,38.8461,38.8261,38.8394,32300.0
2010-12-01 15:10:00,58.08,58.08,58.03,58.03,91500.0,38.8394,38.8394,38.806,38.806,91500.0
2010-12-01 15:15:00,58.03,58.08,58.03,58.08,40400.0,38.806,38.8394,38.806,38.8394,40400.0
2010-12-01 15:20:00,58.08,58.12,58.07,58.11,72600.0,38.8394,38.8662,38.8327,38.8595,72600.0
2010-12-01 15:25:00,58.11,58.15,58.1,58.13,84000.0,38.8595,38.8862,38.8528,38.8729,84000.0
2010-12-01 15:30:00,58.12,58.13,58.02,58.02,101600.0,38.8662,38.8729,38.7993,38.7993,101600.0
2010-12-01 15:35:00,58.02,58.04,57.99,58.04,84300.0,38.7993,38.8127,38.7792,38.8127,84300.0
2010-12-01 15:40:00,58.04,58.05,58.01,58.05,95500.0,38.8127,38.8194,38.7926,38.8194,95500.0
2010-12-01 15:45:00,58.04,58.05,57.95,57.96,195000.0,38.8127,38.8194,38.7525,38.7592,195000.0
2010-12-01 15:50:00,57.97,58.05,57.96,58.0,246500.0,38.7659,38.8194,38.7592,38.7859,246500.0
2010-12-01 15:55:00,58.01,58.13,57.99,58.07,374500.0,38.7926,38.8729,38.7792,38.8327,374500.0
2010-12-02 09:30:00,58.05,58.33,57.93,58.08,223000.0,38.8194,39.0066,38.7391,38.8394,223000.0
2010-12-02 09:35:00,58.08,58.08,57.64,57.79,275200.0,38.8394,38.8394,38.5452,38.6455,275200.0
2010-12-02 09:40:00,57.8,57.86,57.44,57.64,236000.0,38.6522,38.6923,38.4114,38.5452,236000.0
2010-12-02 09:45:00,57.65,57.8,57.52,57.79,167300.0,38.5519,38.6522,38.4649,38.6455,167300.0
2010-12-02 09:50:00,57.77,57.8,57.68,57.77,156100.0,38.6321,38.6522,38.5719,38.6321,156100.0
2010-12-02 09:55:00,57.78,57.85,57.7,57.85,171400.0,38.6388,38.6856,38.5853,38.6856,171400.0
2010-12-02 10:00:00,57.85,58.04,57.82,58.0,142500.0,38.6856,38.8127,38.6656,38.7859,142500.0
2010-12-02 10:05:00,58.0,58.35,58.0,58.28,166200.0,38.7859,39.02,38.7859,38.9732,166200.0
2010-12-02 10:10:00,58.27,58.52,58.27,58.47,158300.0,38.9665,39.1337,38.9665,39.1002,158300.0
2010-12-02 10:15:00,58.49,58.71,58.43,58.68,263200.0,39.1136,39.2607,39.0735,39.2407,263200.0
2010-12-02 10:20:00,58.67,58.68,58.53,58.63,123800.0,39.234,39.2407,39.1404,39.2072,123800.0
2010-12-02 10:25:00,58.62,58.75,58.6,58.72,129600.0,39.2005,39.2875,39.1872,39.2674,129600.0
2010-12-02 10:30:00,58.71,58.73,58.66,58.71,80400.0,39.2607,39.2741,39.2273,39.2607,80400.0
2010-12-02 10:35:00,58.73,58.75,58.52,58.53,270300.0,39.2741,39.2875,39.1337,39.1404,270300.0
2010-12-02 10:40:00,58.53,58.55,58.44,58.48,68500.0,39.1404,39.1537,39.0802,39.1069,68500.0
2010-12-02 10:45:00,58.48,58.49,58.38,58.44,59800.0,39.1069,39.1136,39.04,39.0802,59800.0
2010-12-02 10:50:00,58.44,58.59,58.44,58.58,57100.0,39.0802,39.1805,39.0802,39.1738,57100.0
2010-12-02 10:55:00,58.57,58.58,58.5,58.54,62000.0,39.1671,39.1738,39.1203,39.147,62000.0
2010-12-02 11:00:00,58.55,58.56,58.49,58.54,105300.0,39.1537,39.1604,39.1136,39.147,105300.0
2010-12-02 11:05:00,58.53,58.6,58.48,58.55,58600.0,39.1404,39.1872,39.1069,39.1537,58600.0
2010-12-02 11:10:00,58.54,58.6,58.49,58.58,58000.0,39.147,39.1872,39.1136,39.1738,58000.0
2010-12-02 11:15:00,58.58,58.6,58.53,58.6,63700.0,39.1738,39.1872,39.1404,39.1872,63700.0
2010-12-02 11:20:00,58.59,58.69,58.59,58.63,126500.0,39.1805,39.2473,39.1805,39.2072,126500.0
2010-12-02 11:25:00,58.64,58.73,58.62,58.72,43900.0,39.2139,39.2741,39.2005,39.2674,43900.0
2010-12-02 11:30:00,58.71,58.85,58.7,58.85,104500.0,39.2607,39.3543,39.254,39.3543,104500.0
2010-12-02 11:35:00,58.83,58.84,58.79,58.81,48100.0,39.341,39.3477,39.3142,39.3276,48100.0
2010-12-02 11:40:00,58.81,58.88,58.79,58.86,79200.0,39.3276,39.3744,39.3142,39.361,79200.0
2010-12-02 11:45:00,58.87,58.98,58.86,58.94,67400.0,39.3677,39.4413,39.361,39.4145,67400.0
2010-12-02 11:50:00,58.93,59.08,58.93,59.08,180200.0,39.4078,39.5082,39.4078,39.5082,180200.0
2010-12-02 11:55:00,59.08,59.24,59.07,59.18,236200.0,39.5082,39.6151,39.5015,39.575,236200.0
2010-12-02 12:00:00,59.17,59.17,58.99,59.0,98300.0,39.5683,39.5683,39.448,39.4547,98300.0
2010-12-02 12:05:00,59.0,59.01,58.96,58.97,70100.0,39.4547,39.4613,39.4279,39.4346,70100.0
2010-12-02 12:10:00,58.97,59.01,58.97,59.0,64600.0,39.4346,39.4613,39.4346,39.4547,64600.0
2010-12-02 12:15:00,59.0,59.02,59.0,59.0,64000.0,39.4547,39.468,39.4547,39.4547,64000.0
2010-12-02 12:20:00,59.0,59.01,58.99,59.01,39200.0,39.4547,39.4613,39.448,39.4613,39200.0
2010-12-02 12:25:00,59.0,59.01,59.0,59.01,39600.0,39.4547,39.4613,39.4547,39.4613,39600.0
2010-12-02 12:30:00,59.0,59.01,58.91,58.92,151500.0,39.4547,39.4613,39.3945,39.4012,151500.0
2010-12-02 12:35:00,58.93,59.05,58.92,59.02,97200.0,39.4078,39.4881,39.4012,39.468,97200.0
2010-12-02 12:40:00,59.02,59.06,59.0,59.05,100000.0,39.468,39.4948,39.4547,39.4881,100000.0
2010-12-02 12:45:00,59.06,59.07,59.0,59.02,51100.0,39.4948,39.5015,39.4547,39.468,51100.0
2010-12-02 12:50:00,59.01,59.05,59.0,59.02,47600.0,39.4613,39.4881,39.4547,39.468,47600.0
2010-12-02 12:55:00,59.02,59.03,58.99,59.01,71600.0,39.468,39.4747,39.448,39.4613,71600.0
2010-12-02 13:00:00,59.01,59.05,59.0,59.02,94800.0,39.4613,39.4881,39.4547,39.468,94800.0
2010-12-02 13:05:00,59.01,59.03,58.97,58.97,72600.0,39.4613,39.4747,39.4346,39.4346,72600.0
2010-12-02 13:10:00,58.98,59.0,58.96,58.99,35200.0,39.4413,39.4547,39.4279,39.448,35200.0
2010-12-02 13:15:00,58.99,59.0,58.97,59.0,31700.0,39.448,39.4547,39.4346,39.4547,31700.0
2010-12-02 13:20:00,58.99,59.03,58.99,59.02,53000.0,39.448,39.4747,39.448,39.468,53000.0
2010-12-02 13:25:00,59.02,59.1,59.02,59.07,71800.0,39.468,39.5215,39.468,39.5015,71800.0
2010-12-02 13:30:00,59.07,59.11,59.05,59.08,53800.0,39.5015,39.5282,39.4881,39.5082,53800.0
2010-12-02 13:35:00,59.07,59.1,59.05,59.06,46900.0,39.5015,39.5215,39.4881,39.4948,46900.0
2010-12-02 13:40:00,59.05,59.11,59.05,59.09,42600.0,39.4881,39.5282,39.4881,39.5148,42600.0
2010-12-02 13:45:00,59.09,59.15,59.07,59.14,89100.0,39.5148,39.555,39.5015,39.5483,89100.0
2010-12-02 13:50:00,59.14,59.19,59.12,59.16,52800.0,39.5483,39.5817,39.5349,39.5616,52800.0
2010-12-02 13:55:00,59.17,59.18,59.11,59.17,79000.0,39.5683,39.575,39.5282,39.5683,79000.0
2010-12-02 14:00:00,59.16,59.17,59.11,59.15,132000.0,39.5616,39.5683,39.5282,39.555,132000.0
2010-12-02 14:05:00,59.16,59.23,59.13,59.23,117500.0,39.5616,39.6085,39.5416,39.6085,117500.0
2010-12-02 14:10:00,59.23,59.24,59.18,59.2,44100.0,39.6085,39.6151,39.575,39.5884,44100.0
2010-12-02 14:15:00,59.2,59.24,59.16,59.24,168600.0,39.5884,39.6151,39.5616,39.6151,168600.0
2010-12-02 14:20:00,59.24,59.29,59.17,59.18,117200.0,39.6151,39.6486,39.5683,39.575,117200.0
2010-12-02 14:25:00,59.18,59.28,59.18,59.27,88600.0,39.575,39.6419,39.575,39.6352,88600.0
2010-12-02 14:30:00,59.27,59.28,59.21,59.23,112600.0,39.6352,39.6419,39.5951,39.6085,112600.0
2010-12-02 14:35:00,59.23,59.33,59.21,59.29,153900.0,39.6085,39.6753,39.5951,39.6486,153900.0
2010-12-02 14:40:00,59.29,59.29,59.25,59.25,75400.0,39.6486,39.6486,39.6218,39.6218,75400.0
2010-12-02 14:45:00,59.26,59.26,59.23,59.25,96200.0,39.6285,39.6285,39.6085,39.6218,96200.0
2010-12-02 14:50:00,59.25,59.43,59.25,59.4,416700.0,39.6218,39.7422,39.6218,39.7221,416700.0
2010-12-02 14:55:00,59.4,59.49,59.38,59.44,228800.0,39.7221,39.7823,39.7088,39.7489,228800.0
2010-12-02 15:00:00,59.45,59.46,59.35,59.45,157400.0,39.7556,39.7623,39.6887,39.7556,157400.0
2010-12-02 15:05:00,59.45,59.54,59.42,59.53,231200.0,39.7556,39.8158,39.7355,39.8091,231200.0
2010-12-02 15:10:00,59.53,59.64,59.53,59.63,119500.0,39.8091,39.8826,39.8091,39.8759,119500.0
2010-12-02 15:15:00,59.63,59.66,59.56,59.57,118300.0,39.8759,39.896,39.8291,39.8358,118300.0
2010-12-02 15:20:00,59.56,59.61,59.53,59.56,108800.0,39.8291,39.8626,39.8091,39.8291,108800.0
2010-12-02 15:25:00,59.57,59.61,59.56,59.56,123800.0,39.8358,39.8626,39.8291,39.8291,123800.0
2010-12-02 15:30:00,59.56,59.68,59.55,59.67,133200.0,39.8291,39.9094,39.8225,39.9027,133200.0
2010-12-02 15:35:00,59.67,59.75,59.67,59.71,231100.0,39.9027,39.9562,39.9027,39.9294,231100.0
2010-12-02 15:40:00,59.71,59.8,59.69,59.77,311200.0,39.9294,39.9896,39.9161,39.9696,311200.0
2010-12-02 15:45:00,59.77,59.78,59.7,59.7,251000.0,39.9696,39.9763,39.9228,39.9228,251000.0
2010-12-02 15:50:00,59.71,59.71,59.61,59.63,325200.0,39.9294,39.9294,39.8626,39.8759,325200.0
2010-12-02 15:55:00,59.62,59.71,59.62,59.67,512700.0,39.8693,39.9294,39.8693,39.9027,512700.0
2010-12-03 09:30:00,59.18,59.38,59.01,59.18,301400.0,39.575,39.7088,39.4613,39.575,301400.0
2010-12-03 09:35:00,59.18,59.26,59.02,59.03,189100.0,39.575,39.6285,39.468,39.4747,189100.0
2010-12-03 09:40:00,59.03,59.07,58.94,59.02,229300.0,39.4747,39.5015,39.4145,39.468,229300.0
2010-12-03 09:45:00,59.0,59.02,58.86,59.0,217900.0,39.4547,39.468,39.361,39.4547,217900.0
2010-12-03 09:50:00,59.0,59.0,58.91,58.95,195200.0,39.4547,39.4547,39.3945,39.4212,195200.0
2010-12-03 09:55:00,58.95,59.0,58.86,58.88,99100.0,39.4212,39.4547,39.361,39.3744,99100.0
2010-12-03 10:00:00,58.88,59.01,58.87,58.99,248800.0,39.3744,39.4613,39.3677,39.448,248800.0
2010-12-03 10:05:00,58.99,59.1,58.82,58.85,123400.0,39.448,39.5215,39.3343,39.3543,123400.0
2010-12-03 10:10:00,58.84,58.84,58.69,58.76,95600.0,39.3477,39.3477,39.2473,39.2942,95600.0
2010-12-03 10:15:00,58.75,58.79,58.74,58.76,85900.0,39.2875,39.3142,39.2808,39.2942,85900.0
2010-12-03 10:20:00,58.76,58.91,58.76,58.84,101100.0,39.2942,39.3945,39.2942,39.3477,101100.0
2010-12-03 10:25:00,58.84,58.94,58.8,58.93,107800.0,39.3477,39.4145,39.3209,39.4078,107800.0
2010-12-03 10:30:00,58.94,59.01,58.92,58.96,75800.0,39.4145,39.4613,39.4012,39.4279,75800.0
2010-12-03 10:35:00,58.96,58.97,58.86,58.91,90700.0,39.4279,39.4346,39.361,39.3945,90700.0
2010-12-03 10:40:00,58.92,59.02,58.88,58.9,72600.0,39.4012,39.468,39.3744,39.3878,72600.0
2010-12-03 10:45:00,58.9,58.9,58.82,58.85,103500.0,39.3878,39.3878,39.3343,39.3543,103500.0
2010-12-03 10:50:00,58.85,58.86,58.79,58.81,52200.0,39.3543,39.361,39.3142,39.3276,52200.0
2010-12-03 10:55:00,58.82,58.87,58.8,58.81,64400.0,39.3343,39.3677,39.3209,39.3276,64400.0
2010-12-03 11:00:00,58.81,58.86,58.78,58.78,302500.0,39.3276,39.361,39.3075,39.3075,302500.0
2010-12-03 11:05:00,58.77,58.79,58.74,58.79,46500.0,39.3008,39.3142,39.2808,39.3142,46500.0
2010-12-03 11:10:00,58.79,58.81,58.7,58.7,76800.0,39.3142,39.3276,39.254,39.254,76800.0
2010-12-03 11:15:00,58.7,58.72,58.65,58.68,98100.0,39.254,39.2674,39.2206,39.2407,98100.0
2010-12-03 11:20:00,58.69,58.74,58.65,58.69,107000.0,39.2473,39.2808,39.2206,39.2473,107000.0
2010-12-03 11:25:00,58.68,58.69,58.62,58.65,50200.0,39.2407,39.2473,39.2005,39.2206,50200.0
2010-12-03 11:30:00,58.64,58.7,58.55,58.56,70500.0,39.2139,39.254,39.1537,39.1604,70500.0
2010-12-03 11:35:00,58.56,58.56,58.52,58.53,45500.0,39.1604,39.1604,39.1337,39.1404,45500.0
2010-12-03 11:40:00,58.53,58.54,58.51,58.53,24100.0,39.1404,39.147,39.127,39.1404,24100.0
2010-12-03 11:45:00,58.53,58.58,58.52,58.57,33000.0,39.1404,39.1738,39.1337,39.1671,33000.0
2010-12-03 11:50:00,58.58,58.58,58.45,58.46,40900.0,39.1738,39.1738,39.0869,39.0935,40900.0
2010-12-03 11:55:00,58.47,58.54,58.46,58.54,30000.0,39.1002,39.147,39.0935,39.147,30000.0
2010-12-03 12:00:00,58.54,58.68,58.53,58.67,59700.0,39.147,39.2407,39.1404,39.234,59700.0
2010-12-03 12:05:00,58.67,58.68,58.6,58.61,39800.0,39.234,39.2407,39.1872,39.1939,39800.0
2010-12-03 12:10:00,58.6,58.61,58.54,58.56,30000.0,39.1872,39.1939,39.147,39.1604,30000.0
2010-12-03 12:15:00,58.56,58.59,58.53,58.59,42200.0,39.1604,39.1805,39.1404,39.1805,42200.0
2010-12-03 12:20:00,58.59,58.65,58.58,58.65,34800.0,39.1805,39.2206,39.1738,39.2206,34800.0
2010-12-03 12:25:00,58.65,58.68,58.63,58.65,37000.0,39.2206,39.2407,39.2072,39.2206,37000.0
2010-12-03 12:30:00,58.65,58.66,58.56,58.56,31800.0,39.2206,39.2273,39.1604,39.1604,31800.0
2010-12-03 12:35:00,58.55,58.6,58.52,58.6,87400.0,39.1537,39.1872,39.1337,39.1872,87400.0
2010-12-03 12:40:00,58.61,58.72,58.6,58.67,109100.0,39.1939,39.2674,39.1872,39.234,109100.0
2010-12-03 12:45:00,58.68,58.69,58.63,58.68,34700.0,39.2407,39.2473,39.2072,39.2407,34700.0
2010-12-03 12:50:00,58.68,58.77,58.67,58.73,70500.0,39.2407,39.3008,39.234,39.2741,70500.0
2010-12-03 12:55:00,58.73,58.73,58.59,58.6,35100.0,39.2741,39.2741,39.1805,39.1872,35100.0
2010-12-03 13:00:00,58.61,58.61,58.58,58.6,47700.0,39.1939,39.1939,39.1738,39.1872,47700.0
2010-12-03 13:05:00,58.6,58.69,58.6,58.65,43800.0,39.1872,39.2473,39.1872,39.2206,43800.0
2010-12-03 13:10:00,58.65,58.68,58.64,58.68,27600.0,39.2206,39.2407,39.2139,39.2407,27600.0
2010-12-03 13:15:00,58.69,58.76,58.68,58.74,40800.0,39.2473,39.2942,39.2407,39.2808,40800.0
2010-12-03 13:20:00,58.74,58.77,58.74,58.76,35400.0,39.2808,39.3008,39.2808,39.2942,35400.0
2010-12-03 13:25:00,58.77,58.78,58.74,58.76,54200.0,39.3008,39.3075,39.2808,39.2942,54200.0
2010-12-03 13:30:00,58.76,58.76,58.7,58.74,66100.0,39.2942,39.2942,39.254,39.2808,66100.0
2010-12-03 13:35:00,58.73,58.74,58.67,58.71,76300.0,39.2741,39.2808,39.234,39.2607,76300.0
2010-12-03 13:40:00,58.71,58.79,58.68,58.78,78100.0,39.2607,39.3142,39.2407,39.3075,78100.0
2010-12-03 13:45:00,58.78,58.82,58.76,58.82,30200.0,39.3075,39.3343,39.2942,39.3343,30200.0
2010-12-03 13:50:00,58.83,58.9,58.81,58.9,56000.0,39.341,39.3878,39.3276,39.3878,56000.0
2010-12-03 13:55:00,58.9,58.95,58.86,58.94,52000.0,39.3878,39.4212,39.361,39.4145,52000.0
2010-12-03 14:00:00,58.95,59.02,58.95,58.96,71600.0,39.4212,39.468,39.4212,39.4279,71600.0
2010-12-03 14:05:00,58.96,58.97,58.87,58.89,41200.0,39.4279,39.4346,39.3677,39.3811,41200.0
2010-12-03 14:10:00,58.9,58.94,58.89,58.93,33900.0,39.3878,39.4145,39.3811,39.4078,33900.0
2010-12-03 14:15:00,58.93,58.99,58.93,58.98,78700.0,39.4078,39.448,39.4078,39.4413,78700.0
2010-12-03 14:20:00,58.98,58.99,58.92,58.93,39500.0,39.4413,39.448,39.4012,39.4078,39500.0
2010-12-03 14:25:00,58.92,58.96,58.9,58.96,28800.0,39.4012,39.4279,39.3878,39.4279,28800.0
2010-12-03 14:30:00,58.95,59.0,58.95,58.99,25800.0,39.4212,39.4547,39.4212,39.448,25800.0
2010-12-03 14:35:00,58.99,59.0,58.98,59.0,23500.0,39.448,39.4547,39.4413,39.4547,23500.0
2010-12-03 14:40:00,58.99,59.04,58.97,59.03,98300.0,39.448,39.4814,39.4346,39.4747,98300.0
2010-12-03 14:45:00,59.03,59.07,58.95,58.96,78700.0,39.4747,39.5015,39.4212,39.4279,78700.0
2010-12-03 14:50:00,58.96,59.0,58.95,58.97,54500.0,39.4279,39.4547,39.4212,39.4346,54500.0
2010-12-03 14:55:00,58.97,58.99,58.91,58.98,58400.0,39.4346,39.448,39.3945,39.4413,58400.0
2010-12-03 15:00:00,58.98,59.0,58.96,58.96,104200.0,39.4413,39.4547,39.4279,39.4279,104200.0
2010-12-03 15:05:00,58.96,59.01,58.96,58.96,65100.0,39.4279,39.4613,39.4279,39.4279,65100.0
2010-12-03 15:10:00,58.97,59.01,58.94,58.99,62200.0,39.4346,39.4613,39.4145,39.448,62200.0
2010-12-03 15:15:00,58.99,59.0,58.99,58.99,73900.0,39.448,39.4547,39.448,39.448,73900.0
2010-12-03 15:20:00,59.0,59.01,58.99,58.99,93800.0,39.4547,39.4613,39.448,39.448,93800.0
2010-12-03 15:25:00,59.0,59.03,58.99,59.02,80500.0,39.4547,39.4747,39.448,39.468,80500.0
2010-12-03 15:30:00,59.03,59.05,59.0,59.0,88900.0,39.4747,39.4881,39.4547,39.4547,88900.0
2010-12-03 15:35:00,59.01,59.05,58.99,59.04,99400.0,39.4613,39.4881,39.448,39.4814,99400.0
2010-12-03 15:40:00,59.05,59.11,59.04,59.1,64400.0,39.4881,39.5282,39.4814,39.5215,64400.0
2010-12-03 15:45:00,59.1,59.11,59.01,59.06,181200.0,39.5215,39.5282,39.4613,39.4948,181200.0
2010-12-03 15:50:00,59.07,59.09,59.0,59.08,173400.0,39.5015,39.5148,39.4547,39.5082,173400.0
2010-12-03 15:55:00,59.08,59.1,59.04,59.08,162700.0,39.5082,39.5215,39.4814,39.5082,162700.0
2010-12-06 09:30:00,59.0,59.05,58.83,58.97,89400.0,39.4547,39.4881,39.341,39.4346,89400.0
2010-12-06 09:35:00,58.97,59.0,58.78,58.83,64300.0,39.4346,39.4547,39.3075,39.341,64300.0
2010-12-06 09:40:00,58.83,58.94,58.79,58.89,58500.0,39.341,39.4145,39.3142,39.3811,58500.0
2010-12-06 09:45:00,58.9,58.97,58.89,58.95,31700.0,39.3878,39.4346,39.3811,39.4212,31700.0
2010-12-06 09:50:00,58.94,58.96,58.83,58.9,25000.0,39.4145,39.4279,39.341,39.3878,25000.0
2010-12-06 09:55:00,58.89,58.95,58.83,58.84,38700.0,39.3811,39.4212,39.341,39.3477,38700.0
2010-12-06 10:00:00,58.83,58.96,58.8,58.95,39300.0,39.341,39.4279,39.3209,39.4212,39300.0
2010-12-06 10:05:00,58.94,58.97,58.86,58.87,65000.0,39.4145,39.4346,39.361,39.3677,65000.0
2010-12-06 10:10:00,58.85,59.0,58.79,58.98,108300.0,39.3543,39.4547,39.3142,39.4413,108300.0
2010-12-06 10:15:00,58.99,59.0,58.91,58.94,38800.0,39.448,39.4547,39.3945,39.4145,38800.0
2010-12-06 10:20:00,58.94,58.94,58.83,58.85,34700.0,39.4145,39.4145,39.341,39.3543,34700.0
2010-12-06 10:25:00,58.86,59.04,58.85,58.88,123500.0,39.361,39.4814,39.3543,39.3744,123500.0
2010-12-06 10:30:00,58.89,58.96,58.89,58.93,44900.0,39.3811,39.4279,39.3811,39.4078,44900.0
2010-12-06 10:35:00,58.92,58.95,58.91,58.92,26700.0,39.4012,39.4212,39.3945,39.4012,26700.0
2010-12-06 10:40:00,58.92,58.97,58.9,58.9,31400.0,39.4012,39.4346,39.3878,39.3878,31400.0
2010-12-06 10:45:00,58.9,59.01,58.9,58.99,27300.0,39.3878,39.4613,39.3878,39.448,27300.0
2010-12-06 10:50:00,58.99,59.0,58.87,58.89,50300.0,39.448,39.4547,39.3677,39.3811,50300.0
2010-12-06 10:55:00,58.9,58.96,58.9,58.94,22900.0,39.3878,39.4279,39.3878,39.4145,22900.0
2010-12-06 11:00:00,58.94,58.99,58.92,58.97,31300.0,39.4145,39.448,39.4012,39.4346,31300.0
2010-12-06 11:05:00,58.96,59.02,58.95,59.01,41700.0,39.4279,39.468,39.4212,39.4613,41700.0
2010-12-06 11:10:00,59.01,59.02,58.98,59.01,36300.0,39.4613,39.468,39.4413,39.4613,36300.0
2010-12-06 11:15:00,59.0,59.02,58.98,59.01,56100.0,39.4547,39.468,39.4413,39.4613,56100.0
2010-12-06 11:20:00,59.01,59.02,58.96,59.0,27400.0,39.4613,39.468,39.4279,39.4547,27400.0
2010-12-06 11:25:00,59.0,59.01,58.97,59.0,19800.0,39.4547,39.4613,39.4346,39.4547,19800.0
2010-12-06 11:30:00,58.98,59.0,58.95,58.98,24600.0,39.4413,39.4547,39.4212,39.4413,24600.0
2010-12-06 11:35:00,58.97,59.0,58.95,58.99,24100.0,39.4346,39.4547,39.4212,39.448,24100.0
2010-12-06 11:40:00,59.0,59.0,58.97,58.99,24100.0,39.4547,39.4547,39.4346,39.448,24100.0
2010-12-06 11:45:00,58.99,59.01,58.92,58.94,38900.0,39.448,39.4613,39.4012,39.4145,38900.0
2010-12-06 11:50:00,58.95,58.99,58.92,58.93,16700.0,39.4212,39.448,39.4012,39.4078,16700.0
2010-12-06 11:55:00,58.92,58.98,58.91,58.97,18500.0,39.4012,39.4413,39.3945,39.4346,18500.0
2010-12-06 12:00:00,58.97,59.02,58.97,58.98,19000.0,39.4346,39.468,39.4346,39.4413,19000.0
2010-12-06 12:05:00,58.99,59.0,58.91,58.91,21400.0,39.448,39.4547,39.3945,39.3945,21400.0
2010-12-06 12:10:00,58.92,58.94,58.91,58.92,15900.0,39.4012,39.4145,39.3945,39.4012,15900.0
2010-12-06 12:15:00,58.92,58.92,58.85,58.85,37800.0,39.4012,39.4012,39.3543,39.3543,37800.0
2010-12-06 12:20:00,58.85,58.89,58.82,58.88,30400.0,39.3543,39.3811,39.3343,39.3744,30400.0
2010-12-06 12:25:00,58.88,58.9,58.84,58.88,19600.0,39.3744,39.3878,39.3477,39.3744,19600.0
2010-12-06 12:30:00,58.89,58.98,58.89,58.97,24400.0,39.3811,39.4413,39.3811,39.4346,24400.0
2010-12-06 12:35:00,58.96,58.96,58.93,58.96,24600.0,39.4279,39.4279,39.4078,39.4279,24600.0
2010-12-06 12:40:00,58.95,58.98,58.95,58.97,11600.0,39.4212,39.4413,39.4212,39.4346,11600.0
2010-12-06 12:45:00,58.96,59.0,58.95,59.0,18200.0,39.4279,39.4547,39.4212,39.4547,18200.0
2010-12-06 12:50:00,59.0,59.03,59.0,59.0,37300.0,39.4547,39.4747,39.4547,39.4547,37300.0
2010-12-06 12:55:00,59.0,59.04,59.0,59.03,18000.0,39.4547,39.4814,39.4547,39.4747,18000.0
2010-12-06 13:00:00,59.04,59.06,59.03,59.05,57500.0,39.4814,39.4948,39.4747,39.4881,57500.0
2010-12-06 13:05:00,59.05,59.06,59.03,59.05,37700.0,39.4881,39.4948,39.4747,39.4881,37700.0
2010-12-06 13:10:00,59.05,59.06,59.02,59.05,29900.0,39.4881,39.4948,39.468,39.4881,29900.0
2010-12-06 13:15:00,59.06,59.11,59.04,59.1,93200.0,39.4948,39.5282,39.4814,39.5215,93200.0
2010-12-06 13:20:00,59.1,59.12,59.09,59.12,21900.0,39.5215,39.5349,39.5148,39.5349,21900.0
2010-12-06 13:25:00,59.11,59.19,59.11,59.19,48900.0,39.5282,39.5817,39.5282,39.5817,48900.0
2010-12-06 13:30:00,59.19,59.24,59.19,59.23,70500.0,39.5817,39.6151,39.5817,39.6085,70500.0
2010-12-06 13:35:00,59.23,59.27,59.17,59.17,42000.0,39.6085,39.6352,39.5683,39.5683,42000.0
2010-12-06 13:40:00,59.17,59.26,59.17,59.25,23300.0,39.5683,39.6285,39.5683,39.6218,23300.0
2010-12-06 13:45:00,59.25,59.26,59.24,59.26,30600.0,39.6218,39.6285,39.6151,39.6285,30600.0
2010-12-06 13:50:00,59.26,59.33,59.25,59.26,93100.0,39.6285,39.6753,39.6218,39.6285,93100.0
2010-12-06 13:55:00,59.26,59.31,59.24,59.28,29400.0,39.6285,39.662,39.6151,39.6419,29400.0
2010-12-06 14:00:00,59.28,59.3,59.26,59.26,27400.0,39.6419,39.6553,39.6285,39.6285,27400.0
2010-12-06 14:05:00,59.26,59.27,59.24,59.26,69700.0,39.6285,39.6352,39.6151,39.6285,69700.0
2010-12-06 14:10:00,59.26,59.28,59.24,59.26,33700.0,39.6285,39.6419,39.6151,39.6285,33700.0
2010-12-06 14:15:00,59.27,59.33,59.26,59.31,80100.0,39.6352,39.6753,39.6285,39.662,80100.0
2010-12-06 14:20:00,59.31,59.31,59.24,59.25,54700.0,39.662,39.662,39.6151,39.6218,54700.0
2010-12-06 14:25:00,59.25,59.25,59.19,59.2,33100.0,39.6218,39.6218,39.5817,39.5884,33100.0
2010-12-06 14:30:00,59.2,59.29,59.19,59.28,56700.0,39.5884,39.6486,39.5817,39.6419,56700.0
2010-12-06 14:35:00,59.28,59.34,59.23,59.32,116000.0,39.6419,39.682,39.6085,39.6686,116000.0
2010-12-06 14:40:00,59.31,59.32,59.26,59.31,59200.0,39.662,39.6686,39.6285,39.662,59200.0
2010-12-06 14:45:00,59.32,59.33,59.3,59.31,27600.0,39.6686,39.6753,39.6553,39.662,27600.0
2010-12-06 14:50:00,59.3,59.35,59.28,59.34,77000.0,39.6553,39.6887,39.6419,39.682,77000.0
2010-12-06 14:55:00,59.35,59.38,59.31,59.31,41000.0,39.6887,39.7088,39.662,39.662,41000.0
2010-12-06 15:00:00,59.31,59.38,59.31,59.38,35900.0,39.662,39.7088,39.662,39.7088,35900.0
2010-12-06 15:05:00,59.37,59.4,59.35,59.39,68500.0,39.7021,39.7221,39.6887,39.7155,68500.0
2010-12-06 15:10:00,59.38,59.42,59.35,59.38,88400.0,39.7088,39.7355,39.6887,39.7088,88400.0
2010-12-06 15:15:00,59.38,59.38,59.29,59.29,33000.0,39.7088,39.7088,39.6486,39.6486,33000.0
2010-12-06 15:20:00,59.29,59.31,59.27,59.3,115500.0,39.6486,39.662,39.6352,39.6553,115500.0
2010-12-06 15:25:00,59.3,59.31,59.27,59.28,102900.0,39.6553,39.662,39.6352,39.6419,102900.0
2010-12-06 15:30:00,59.28,59.3,59.24,59.25,102000.0,39.6419,39.6553,39.6151,39.6218,102000.0
2010-12-06 15:35:00,59.26,59.28,59.24,59.25,50400.0,39.6285,39.6419,39.6151,39.6218,50400.0
2010-12-06 15:40:00,59.25,59.3,59.25,59.29,44000.0,39.6218,39.6553,39.6218,39.6486,44000.0
2010-12-06 15:45:00,59.29,59.31,59.25,59.31,107400.0,39.6486,39.662,39.6218,39.662,107400.0
2010-12-06 15:50:00,59.3,59.32,59.27,59.27,116500.0,39.6553,39.6686,39.6352,39.6352,116500.0
2010-12-06 15:55:00,59.28,59.28,59.26,59.26,139900.0,39.6419,39.6419,39.6285,39.6285,139900.0
2010-12-07 09:30:00,59.45,59.95,59.45,59.94,157100.0,39.7556,40.0899,39.7556,40.0833,157100.0
2010-12-07 09:35:00,59.9,59.95,59.83,59.94,83500.0,40.0565,40.0899,40.0097,40.0833,83500.0
2010-12-07 09:40:00,59.94,59.94,59.78,59.86,104000.0,40.0833,40.0833,39.9763,40.0298,104000.0
2010-12-07 09:45:00,59.86,60.0,59.7,59.77,143000.0,40.0298,40.1234,39.9228,39.9696,143000.0
2010-12-07 09:50:00,59.76,59.83,59.74,59.83,38100.0,39.9629,40.0097,39.9495,40.0097,38100.0
2010-12-07 09:55:00,59.83,59.83,59.72,59.72,47100.0,40.0097,40.0097,39.9361,39.9361,47100.0
2010-12-07 10:00:00,59.71,59.74,59.58,59.61,74100.0,39.9294,39.9495,39.8425,39.8626,74100.0
2010-12-07 10:05:00,59.61,59.62,59.42,59.52,133900.0,39.8626,39.8693,39.7355,39.8024,133900.0
2010-12-07 10:10:00,59.51,59.67,59.51,59.61,47800.0,39.7957,39.9027,39.7957,39.8626,47800.0
2010-12-07 10:15:00,59.62,59.66,59.59,59.66,48800.0,39.8693,39.896,39.8492,39.896,48800.0
2010-12-07 10:20:00,59.66,59.8,59.65,59.8,35500.0,39.896,39.9896,39.8893,39.9896,35500.0
2010-12-07 10:25:00,59.8,59.88,59.75,59.85,93900.0,39.9896,40.0431,39.9562,40.0231,93900.0
2010-12-07 10:30:00,59.85,59.86,59.72,59.76,64500.0,40.0231,40.0298,39.9361,39.9629,64500.0
2010-12-07 10:35:00,59.77,59.77,59.65,59.7,46300.0,39.9696,39.9696,39.8893,39.9228,46300.0
2010-12-07 10:40:00,59.69,59.74,59.64,59.69,82700.0,39.9161,39.9495,39.8826,39.9161,82700.0
2010-12-07 10:45:00,59.69,59.75,59.69,59.74,44800.0,39.9161,39.9562,39.9161,39.9495,44800.0
2010-12-07 10:50:00,59.75,59.75,59.66,59.68,49000.0,39.9562,39.9562,39.896,39.9094,49000.0
2010-12-07 10:55:00,59.68,59.75,59.67,59.74,44200.0,39.9094,39.9562,39.9027,39.9495,44200.0
2010-12-07 11:00:00,59.74,59.75,59.62,59.62,34900.0,39.9495,39.9562,39.8693,39.8693,34900.0
2010-12-07 11:05:00,59.62,59.62,59.51,59.51,40300.0,39.8693,39.8693,39.7957,39.7957,40300.0
2010-12-07 11:10:00,59.52,59.59,59.51,59.59,34700.0,39.8024,39.8492,39.7957,39.8492,34700.0
2010-12-07 11:15:00,59.58,59.58,59.5,59.5,24400.0,39.8425,39.8425,39.789,39.789,24400.0
2010-12-07 11:20:00,59.5,59.53,59.46,59.46,37000.0,39.789,39.8091,39.7623,39.7623,37000.0
2010-12-07 11:25:00,59.47,59.47,59.35,59.41,99600.0,39.769,39.769,39.6887,39.7288,99600.0
2010-12-07 11:30:00,59.41,59.43,59.34,59.35,163100.0,39.7288,39.7422,39.682,39.6887,163100.0
2010-12-07 11:35:00,59.35,59.45,59.32,59.43,41100.0,39.6887,39.7556,39.6686,39.7422,41100.0
2010-12-07 11:40:00,59.44,59.46,59.4,59.4,20300.0,39.7489,39.7623,39.7221,39.7221,20300.0
2010-12-07 11:45:00,59.4,59.44,59.39,59.4,56700.0,39.7221,39.7489,39.7155,39.7221,56700.0
2010-12-07 11:50:00,59.39,59.4,59.31,59.33,26300.0,39.7155,39.7221,39.662,39.6753,26300.0
2010-12-07 11:55:00,59.33,59.36,59.28,59.32,45300.0,39.6753,39.6954,39.6419,39.6686,45300.0
2010-12-07 12:00:00,59.33,59.33,59.26,59.27,22200.0,39.6753,39.6753,39.6285,39.6352,22200.0
2010-12-07 12:05:00,59.27,59.33,59.24,59.28,34100.0,39.6352,39.6753,39.6151,39.6419,34100.0
2010-12-07 12:10:00,59.26,59.28,59.24,59.26,25300.0,39.6285,39.6419,39.6151,39.6285,25300.0
2010-12-07 12:15:00,59.26,59.29,59.24,59.25,26800.0,39.6285,39.6486,39.6151,39.6218,26800.0
2010-12-07 12:20:00,59.26,59.34,59.26,59.34,20700.0,39.6285,39.682,39.6285,39.682,20700.0
2010-12-07 12:25:00,59.34,59.37,59.33,59.36,29800.0,39.682,39.7021,39.6753,39.6954,29800.0
2010-12-07 12:30:00,59.37,59.45,59.36,59.42,23600.0,39.7021,39.7556,39.6954,39.7355,23600.0
2010-12-07 12:35:00,59.43,59.46,59.39,59.39,22000.0,39.7422,39.7623,39.7155,39.7155,22000.0
2010-12-07 12:40:00,59.39,59.42,59.38,59.38,17300.0,39.7155,39.7355,39.7088,39.7088,17300.0
2010-12-07 12:45:00,59.39,59.4,59.32,59.35,18800.0,39.7155,39.7221,39.6686,39.6887,18800.0
2010-12-07 12:50:00,59.36,59.39,59.33,59.38,18700.0,39.6954,39.7155,39.6753,39.7088,18700.0
2010-12-07 12:55:00,59.39,59.44,59.37,59.43,22100.0,39.7155,39.7489,39.7021,39.7422,22100.0
2010-12-07 13:00:00,59.43,59.45,59.42,59.44,18600.0,39.7422,39.7556,39.7355,39.7489,18600.0
2010-12-07 13:05:00,59.44,59.48,59.43,59.43,26300.0,39.7489,39.7756,39.7422,39.7422,26300.0
2010-12-07 13:10:00,59.43,59.45,59.43,59.44,36700.0,39.7422,39.7556,39.7422,39.7489,36700.0
2010-12-07 13:15:00,59.44,59.45,59.41,59.44,19300.0,39.7489,39.7556,39.7288,39.7489,19300.0
2010-12-07 13:20:00,59.45,59.5,59.44,59.5,32700.0,39.7556,39.789,39.7489,39.789,32700.0
2010-12-07 13:25:00,59.51,59.57,59.5,59.55,41400.0,39.7957,39.8358,39.789,39.8225,41400.0
2010-12-07 13:30:00,59.55,59.56,59.52,59.53,23400.0,39.8225,39.8291,39.8024,39.8091,23400.0
2010-12-07 13:35:00,59.54,59.59,59.54,59.58,44600.0,39.8158,39.8492,39.8158,39.8425,44600.0
2010-12-07 13:40:00,59.57,59.58,59.53,59.56,16800.0,39.8358,39.8425,39.8091,39.8291,16800.0
2010-12-07 13:45:00,59.56,59.61,59.52,59.6,27400.0,39.8291,39.8626,39.8024,39.8559,27400.0
2010-12-07 13:50:00,59.6,59.61,59.55,59.58,20100.0,39.8559,39.8626,39.8225,39.8425,20100.0
2010-12-07 13:55:00,59.57,59.6,59.5,59.51,25300.0,39.8358,39.8559,39.789,39.7957,25300.0
2010-12-07 14:00:00,59.51,59.56,59.51,59.54,30200.0,39.7957,39.8291,39.7957,39.8158,30200.0
2010-12-07 14:05:00,59.53,59.58,59.51,59.51,29000.0,39.8091,39.8425,39.7957,39.7957,29000.0
2010-12-07 14:10:00,59.52,59.53,59.45,59.46,20300.0,39.8024,39.8091,39.7556,39.7623,20300.0
2010-12-07 14:15:00,59.47,59.51,59.46,59.49,41200.0,39.769,39.7957,39.7623,39.7823,41200.0
2010-12-07 14:20:00,59.49,59.52,59.48,59.51,28200.0,39.7823,39.8024,39.7756,39.7957,28200.0
2010-12-07 14:25:00,59.51,59.56,59.51,59.54,39200.0,39.7957,39.8291,39.7957,39.8158,39200.0
2010-12-07 14:30:00,59.54,59.62,59.54,59.62,33900.0,39.8158,39.8693,39.8158,39.8693,33900.0
2010-12-07 14:35:00,59.63,59.7,59.63,59.67,70500.0,39.8759,39.9228,39.8759,39.9027,70500.0
2010-12-07 14:40:00,59.67,59.72,59.66,59.68,33900.0,39.9027,39.9361,39.896,39.9094,33900.0
2010-12-07 14:45:00,59.68,59.7,59.66,59.67,37000.0,39.9094,39.9228,39.896,39.9027,37000.0
2010-12-07 14:50:00,59.68,59.68,59.61,59.64,42500.0,39.9094,39.9094,39.8626,39.8826,42500.0
2010-12-07 14:55:00,59.64,59.64,59.43,59.45,75500.0,39.8826,39.8826,39.7422,39.7556,75500.0
2010-12-07 15:00:00,59.45,59.49,59.38,59.39,66100.0,39.7556,39.7823,39.7088,39.7155,66100.0
2010-12-07 15:05:00,59.4,59.41,59.33,59.41,36900.0,39.7221,39.7288,39.6753,39.7288,36900.0
2010-12-07 15:10:00,59.41,59.44,59.37,59.37,32300.0,39.7288,39.7489,39.7021,39.7021,32300.0
2010-12-07 15:15:00,59.38,59.4,59.28,59.33,57600.0,39.7088,39.7221,39.6419,39.6753,57600.0
2010-12-07 15:20:00,59.33,59.36,59.27,59.31,104600.0,39.6753,39.6954,39.6352,39.662,104600.0
2010-12-07 15:25:00,59.31,59.36,59.27,59.34,59300.0,39.662,39.6954,39.6352,39.682,59300.0
2010-12-07 15:30:00,59.33,59.38,59.25,59.28,93700.0,39.6753,39.7088,39.6218,39.6419,93700.0
2010-12-07 15:35:00,59.28,59.36,59.25,59.36,75600.0,39.6419,39.6954,39.6218,39.6954,75600.0
2010-12-07 15:40:00,59.37,59.38,59.23,59.24,89800.0,39.7021,39.7088,39.6085,39.6151,89800.0
2010-12-07 15:45:00,59.24,59.28,59.12,59.18,186300.0,39.6151,39.6419,39.5349,39.575,186300.0
2010-12-07 15:50:00,59.16,59.18,59.08,59.13,221800.0,39.5616,39.575,39.5082,39.5416,221800.0
2010-12-07 15:55:00,59.12,59.13,59.03,59.11,244500.0,39.5349,39.5416,39.4747,39.5282,244500.0
2010-12-08 09:30:00,59.11,59.32,58.91,58.94,84900.0,39.5282,39.6686,39.3945,39.4145,84900.0
2010-12-08 09:35:00,58.94,59.03,58.88,58.99,49000.0,39.4145,39.4747,39.3744,39.448,49000.0
2010-12-08 09:40:00,58.99,59.22,58.92,59.14,55700.0,39.448,39.6018,39.4012,39.5483,55700.0
2010-12-08 09:45:00,59.13,59.2,59.01,59.03,30900.0,39.5416,39.5884,39.4613,39.4747,30900.0
2010-12-08 09:50:00,59.03,59.07,58.89,58.89,36500.0,39.4747,39.5015,39.3811,39.3811,36500.0
2010-12-08 09:55:00,58.89,59.1,58.85,59.1,38900.0,39.3811,39.5215,39.3543,39.5215,38900.0
2010-12-08 10:00:00,59.1,59.1,58.96,58.98,33100.0,39.5215,39.5215,39.4279,39.4413,33100.0
2010-12-08 10:05:00,58.99,58.99,58.84,58.89,50900.0,39.448,39.448,39.3477,39.3811,50900.0
2010-12-08 10:10:00,58.89,58.9,58.75,58.78,52500.0,39.3811,39.3878,39.2875,39.3075,52500.0
2010-12-08 10:15:00,58.79,58.84,58.75,58.76,33900.0,39.3142,39.3477,39.2875,39.2942,33900.0
2010-12-08 10:20:00,58.75,58.76,58.64,58.69,59900.0,39.2875,39.2942,39.2139,39.2473,59900.0
2010-12-08 10:25:00,58.69,58.78,58.63,58.77,40700.0,39.2473,39.3075,39.2072,39.3008,40700.0
2010-12-08 10:30:00,58.77,58.77,58.63,58.65,65400.0,39.3008,39.3008,39.2072,39.2206,65400.0
2010-12-08 10:35:00,58.65,58.73,58.64,58.72,39700.0,39.2206,39.2741,39.2139,39.2674,39700.0
2010-12-08 10:40:00,58.73,58.82,58.71,58.82,25600.0,39.2741,39.3343,39.2607,39.3343,25600.0
2010-12-08 10:45:00,58.81,58.94,58.81,58.89,23600.0,39.3276,39.4145,39.3276,39.3811,23600.0
2010-12-08 10:50:00,58.89,58.94,58.86,58.94,18400.0,39.3811,39.4145,39.361,39.4145,18400.0
2010-12-08 10:55:00,58.95,59.0,58.93,58.94,26500.0,39.4212,39.4547,39.4078,39.4145,26500.0
2010-12-08 11:00:00,58.94,59.05,58.9,59.05,25300.0,39.4145,39.4881,39.3878,39.4881,25300.0
2010-12-08 11:05:00,59.04,59.11,59.04,59.05,47900.0,39.4814,39.5282,39.4814,39.4881,47900.0
2010-12-08 11:10:00,59.06,59.06,58.97,59.0,28000.0,39.4948,39.4948,39.4346,39.4547,28000.0
2010-12-08 11:15:00,58.99,59.0,58.92,58.94,13600.0,39.448,39.4547,39.4012,39.4145,13600.0
2010-12-08 11:20:00,58.95,58.99,58.92,58.95,19400.0,39.4212,39.448,39.4012,39.4212,19400.0
2010-12-08 11:25:00,58.96,58.97,58.91,58.95,31000.0,39.4279,39.4346,39.3945,39.4212,31000.0
2010-12-08 11:30:00,58.94,58.95,58.88,58.94,28700.0,39.4145,39.4212,39.3744,39.4145,28700.0
2010-12-08 11:35:00,58.95,58.95,58.86,58.95,37000.0,39.4212,39.4212,39.361,39.4212,37000.0
2010-12-08 11:40:00,58.94,59.02,58.9,59.02,30500.0,39.4145,39.468,39.3878,39.468,30500.0
2010-12-08 11:45:00,59.03,59.13,59.03,59.11,18600.0,39.4747,39.5416,39.4747,39.5282,18600.0
2010-12-08 11:50:00,59.12,59.17,59.07,59.09,18300.0,39.5349,39.5683,39.5015,39.5148,18300.0
2010-12-08 11:55:00,59.09,59.09,59.06,59.09,13700.0,39.5148,39.5148,39.4948,39.5148,13700.0
2010-12-08 12:00:00,59.09,59.09,59.01,59.06,19700.0,39.5148,39.5148,39.4613,39.4948,19700.0
2010-12-08 12:05:00,59.05,59.05,59.0,59.02,10900.0,39.4881,39.4881,39.4547,39.468,10900.0
2010-12-08 12:10:00,59.01,59.03,58.99,59.01,18900.0,39.4613,39.4747,39.448,39.4613,18900.0
2010-12-08 12:15:00,59.01,59.04,58.95,58.97,17100.0,39.4613,39.4814,39.4212,39.4346,17100.0
2010-12-08 12:20:00,58.97,59.05,58.96,59.02,33200.0,39.4346,39.4881,39.4279,39.468,33200.0
2010-12-08 12:25:00,59.02,59.05,59.02,59.02,15200.0,39.468,39.4881,39.468,39.468,15200.0
2010-12-08 12:30:00,59.01,59.06,59.0,59.06,32300.0,39.4613,39.4948,39.4547,39.4948,32300.0
2010-12-08 12:35:00,59.06,59.07,59.01,59.02,15100.0,39.4948,39.5015,39.4613,39.468,15100.0
2010-12-08 12:40:00,59.02,59.06,59.01,59.03,22500.0,39.468,39.4948,39.4613,39.4747,22500.0
2010-12-08 12:45:00,59.03,59.03,58.91,58.91,41500.0,39.4747,39.4747,39.3945,39.3945,41500.0
2010-12-08 12:50:00,58.91,58.93,58.86,58.87,19700.0,39.3945,39.4078,39.361,39.3677,19700.0
2010-12-08 12:55:00,58.86,58.93,58.85,58.93,10300.0,39.361,39.4078,39.3543,39.4078,10300.0
2010-12-08 13:00:00,58.94,59.07,58.94,59.07,22900.0,39.4145,39.5015,39.4145,39.5015,22900.0
2010-12-08 13:05:00,59.08,59.09,59.0,59.04,19000.0,39.5082,39.5148,39.4547,39.4814,19000.0
2010-12-08 13:10:00,59.03,59.07,59.02,59.05,18400.0,39.4747,39.5015,39.468,39.4881,18400.0
2010-12-08 13:15:00,59.05,59.05,58.97,59.01,21300.0,39.4881,39.4881,39.4346,39.4613,21300.0
2010-12-08 13:20:00,59.01,59.02,58.98,59.02,11600.0,39.4613,39.468,39.4413,39.468,11600.0
2010-12-08 13:25:00,59.02,59.07,59.01,59.06,17700.0,39.468,39.5015,39.4613,39.4948,17700.0
2010-12-08 13:30:00,59.06,59.16,59.06,59.16,52200.0,39.4948,39.5616,39.4948,39.5616,52200.0
2010-12-08 13:35:00,59.15,59.2,59.11,59.16,33700.0,39.555,39.5884,39.5282,39.5616,33700.0
2010-12-08 13:40:00,59.17,59.26,59.17,59.18,32700.0,39.5683,39.6285,39.5683,39.575,32700.0
2010-12-08 13:45:00,59.18,59.21,59.16,59.2,17900.0,39.575,39.5951,39.5616,39.5884,17900.0
2010-12-08 13:50:00,59.19,59.21,59.17,59.2,16000.0,39.5817,39.5951,39.5683,39.5884,16000.0
2010-12-08 13:55:00,59.2,59.24,59.11,59.12,32900.0,39.5884,39.6151,39.5282,39.5349,32900.0
2010-12-08 14:00:00,59.12,59.12,59.08,59.08,29600.0,39.5349,39.5349,39.5082,39.5082,29600.0
2010-12-08 14:05:00,59.08,59.16,59.08,59.14,11800.0,39.5082,39.5616,39.5082,39.5483,11800.0
2010-12-08 14:10:00,59.14,59.19,59.14,59.15,21600.0,39.5483,39.5817,39.5483,39.555,21600.0
2010-12-08 14:15:00,59.15,59.2,59.15,59.17,20100.0,39.555,39.5884,39.555,39.5683,20100.0
2010-12-08 14:20:00,59.18,59.21,59.17,59.19,16500.0,39.575,39.5951,39.5683,39.5817,16500.0
2010-12-08 14:25:00,59.19,59.25,59.18,59.22,24100.0,39.5817,39.6218,39.575,39.6018,24100.0
2010-12-08 14:30:00,59.23,59.3,59.18,59.21,55200.0,39.6085,39.6553,39.575,39.5951,55200.0
2010-12-08 14:35:00,59.22,59.28,59.21,59.25,32900.0,39.6018,39.6419,39.5951,39.6218,32900.0
2010-12-08 14:40:00,59.25,59.31,59.23,59.27,43200.0,39.6218,39.662,39.6085,39.6352,43200.0
2010-12-08 14:45:00,59.27,59.3,59.22,59.24,21900.0,39.6352,39.6553,39.6018,39.6151,21900.0
2010-12-08 14:50:00,59.25,59.27,59.23,59.23,27500.0,39.6218,39.6352,39.6085,39.6085,27500.0
2010-12-08 14:55:00,59.24,59.24,59.19,59.2,25000.0,39.6151,39.6151,39.5817,39.5884,25000.0
2010-12-08 15:00:00,59.19,59.22,59.16,59.2,25400.0,39.5817,39.6018,39.5616,39.5884,25400.0
2010-12-08 15:05:00,59.2,59.21,59.14,59.18,36200.0,39.5884,39.5951,39.5483,39.575,36200.0
2010-12-08 15:10:00,59.18,59.19,59.13,59.19,24800.0,39.575,39.5817,39.5416,39.5817,24800.0
2010-12-08 15:15:00,59.18,59.18,59.11,59.14,32100.0,39.575,39.575,39.5282,39.5483,32100.0
2010-12-08 15:20:00,59.15,59.18,59.11,59.18,24900.0,39.555,39.575,39.5282,39.575,24900.0
2010-12-08 15:25:00,59.18,59.19,59.1,59.1,24700.0,39.575,39.5817,39.5215,39.5215,24700.0
2010-12-08 15:30:00,59.11,59.15,59.08,59.09,37100.0,39.5282,39.555,39.5082,39.5148,37100.0
2010-12-08 15:35:00,59.09,59.14,59.09,59.11,33700.0,39.5148,39.5483,39.5148,39.5282,33700.0
2010-12-08 15:40:00,59.12,59.15,59.08,59.09,59600.0,39.5349,39.555,39.5082,39.5148,59600.0
2010-12-08 15:45:00,59.09,59.17,59.08,59.14,45900.0,39.5148,39.5683,39.5082,39.5483,45900.0
2010-12-08 15:50:00,59.14,59.16,59.11,59.14,66400.0,39.5483,39.5616,39.5282,39.5483,66400.0
2010-12-08 15:55:00,59.15,59.17,59.11,59.14,103800.0,39.555,39.5683,39.5282,39.5483,103800.0
2010-12-09 09:30:00,59.52,59.69,59.31,59.33,82500.0,39.8024,39.9161,39.662,39.6753,82500.0
2010-12-09 09:35:00,59.34,59.36,59.17,59.23,73600.0,39.682,39.6954,39.5683,39.6085,73600.0
2010-12-09 09:40:00,59.23,59.34,59.12,59.2,37400.0,39.6085,39.682,39.5349,39.5884,37400.0
2010-12-09 09:45:00,59.19,59.23,59.16,59.2,54800.0,39.5817,39.6085,39.5616,39.5884,54800.0
2010-12-09 09:50:00,59.2,59.37,59.2,59.33,65200.0,39.5884,39.7021,39.5884,39.6753,65200.0
2010-12-09 09:55:00,59.32,59.35,59.21,59.21,197100.0,39.6686,39.6887,39.5951,39.5951,197100.0
2010-12-09 10:00:00,59.23,59.28,59.2,59.24,34100.0,39.6085,39.6419,39.5884,39.6151,34100.0
2010-12-09 10:05:00,59.24,59.27,59.17,59.21,246900.0,39.6151,39.6352,39.5683,39.5951,246900.0
2010-12-09 10:10:00,59.21,59.22,59.0,59.03,62700.0,39.5951,39.6018,39.4547,39.4747,62700.0
2010-12-09 10:15:00,59.03,59.18,59.03,59.16,33800.0,39.4747,39.575,39.4747,39.5616,33800.0
2010-12-09 10:20:00,59.16,59.17,59.1,59.12,156100.0,39.5616,39.5683,39.5215,39.5349,156100.0
2010-12-09 10:25:00,59.12,59.13,59.05,59.1,58900.0,39.5349,39.5416,39.4881,39.5215,58900.0
2010-12-09 10:30:00,59.1,59.13,59.08,59.13,96900.0,39.5215,39.5416,39.5082,39.5416,96900.0
2010-12-09 10:35:00,59.12,59.19,59.1,59.13,19400.0,39.5349,39.5817,39.5215,39.5416,19400.0
2010-12-09 10:40:00,59.14,59.15,59.1,59.12,24800.0,39.5483,39.555,39.5215,39.5349,24800.0
2010-12-09 10:45:00,59.11,59.15,59.09,59.1,19500.0,39.5282,39.555,39.5148,39.5215,19500.0
2010-12-09 10:50:00,59.1,59.12,59.05,59.08,25300.0,39.5215,39.5349,39.4881,39.5082,25300.0
2010-12-09 10:55:00,59.07,59.14,59.06,59.12,46800.0,39.5015,39.5483,39.4948,39.5349,46800.0
2010-12-09 11:00:00,59.12,59.18,59.06,59.11,75800.0,39.5349,39.575,39.4948,39.5282,75800.0
2010-12-09 11:05:00,59.11,59.16,59.06,59.1,63900.0,39.5282,39.5616,39.4948,39.5215,63900.0
2010-12-09 11:10:00,59.09,59.13,59.07,59.1,31000.0,39.5148,39.5416,39.5015,39.5215,31000.0
2010-12-09 11:15:00,59.1,59.12,59.08,59.11,29500.0,39.5215,39.5349,39.5082,39.5282,29500.0
2010-12-09 11:20:00,59.11,59.15,59.1,59.15,22700.0,39.5282,39.555,39.5215,39.555,22700.0
2010-12-09 11:25:00,59.15,59.19,59.15,59.17,30600.0,39.555,39.5817,39.555,39.5683,30600.0
2010-12-09 11:30:00,59.17,59.24,59.17,59.22,66700.0,39.5683,39.6151,39.5683,39.6018,66700.0
2010-12-09 11:35:00,59.21,59.21,59.18,59.19,16300.0,39.5951,39.5951,39.575,39.5817,16300.0
2010-12-09 11:40:00,59.19,59.24,59.18,59.18,33400.0,39.5817,39.6151,39.575,39.575,33400.0
2010-12-09 11:45:00,59.18,59.24,59.15,59.22,135400.0,39.575,39.6151,39.555,39.6018,135400.0
2010-12-09 11:50:00,59.21,59.24,59.17,59.24,22000.0,39.5951,39.6151,39.5683,39.6151,22000.0
2010-12-09 11:55:00,59.23,59.3,59.22,59.27,44600.0,39.6085,39.6553,39.6018,39.6352,44600.0
2010-12-09 12:00:00,59.28,59.35,59.26,59.31,47400.0,39.6419,39.6887,39.6285,39.662,47400.0
2010-12-09 12:05:00,59.32,59.34,59.31,59.31,25500.0,39.6686,39.682,39.662,39.662,25500.0
2010-12-09 12:10:00,59.31,59.32,59.28,59.29,25400.0,39.662,39.6686,39.6419,39.6486,25400.0
2010-12-09 12:15:00,59.29,59.32,59.28,59.31,21300.0,39.6486,39.6686,39.6419,39.662,21300.0
2010-12-09 12:20:00,59.32,59.33,59.29,59.29,26800.0,39.6686,39.6753,39.6486,39.6486,26800.0
2010-12-09 12:25:00,59.31,59.31,59.25,59.27,29500.0,39.662,39.662,39.6218,39.6352,29500.0
2010-12-09 12:30:00,59.26,59.26,59.21,59.23,32300.0,39.6285,39.6285,39.5951,39.6085,32300.0
2010-12-09 12:35:00,59.23,59.24,59.14,59.16,90000.0,39.6085,39.6151,39.5483,39.5616,90000.0
2010-12-09 12:40:00,59.16,59.22,59.14,59.22,37600.0,39.5616,39.6018,39.5483,39.6018,37600.0
2010-12-09 12:45:00,59.22,59.26,59.19,59.26,29000.0,39.6018,39.6285,39.5817,39.6285,29000.0
2010-12-09 12:50:00,59.26,59.35,59.26,59.35,41700.0,39.6285,39.6887,39.6285,39.6887,41700.0
2010-12-09 12:55:00,59.35,59.4,59.35,59.38,51300.0,39.6887,39.7221,39.6887,39.7088,51300.0
2010-12-09 13:00:00,59.37,59.41,59.35,59.39,67900.0,39.7021,39.7288,39.6887,39.7155,67900.0
2010-12-09 13:05:00,59.4,59.51,59.38,59.49,60400.0,39.7221,39.7957,39.7088,39.7823,60400.0
2010-12-09 13:10:00,59.5,59.59,59.49,59.59,66000.0,39.789,39.8492,39.7823,39.8492,66000.0
2010-12-09 13:15:00,59.58,59.58,59.41,59.41,37800.0,39.8425,39.8425,39.7288,39.7288,37800.0
2010-12-09 13:20:00,59.4,59.42,59.32,59.32,29500.0,39.7221,39.7355,39.6686,39.6686,29500.0
2010-12-09 13:25:00,59.33,59.34,59.28,59.31,26700.0,39.6753,39.682,39.6419,39.662,26700.0
2010-12-09 13:30:00,59.31,59.35,59.31,59.32,20800.0,39.662,39.6887,39.662,39.6686,20800.0
2010-12-09 13:35:00,59.32,59.33,59.21,59.25,22800.0,39.6686,39.6753,39.5951,39.6218,22800.0
2010-12-09 13:40:00,59.2,59.31,59.2,59.31,84800.0,39.5884,39.662,39.5884,39.662,84800.0
2010-12-09 13:45:00,59.3,59.33,59.28,59.29,14300.0,39.6553,39.6753,39.6419,39.6486,14300.0
2010-12-09 13:50:00,59.28,59.31,59.27,59.31,15400.0,39.6419,39.662,39.6352,39.662,15400.0
2010-12-09 13:55:00,59.3,59.31,59.29,59.31,8100.0,39.6553,39.662,39.6486,39.662,8100.0
2010-12-09 14:00:00,59.3,59.31,59.3,59.3,20900.0,39.6553,39.662,39.6553,39.6553,20900.0
2010-12-09 14:05:00,59.3,59.31,59.29,59.3,55700.0,39.6553,39.662,39.6486,39.6553,55700.0
2010-12-09 14:10:00,59.29,59.3,59.24,59.28,57000.0,39.6486,39.6553,39.6151,39.6419,57000.0
2010-12-09 14:15:00,59.28,59.3,59.26,59.29,55100.0,39.6419,39.6553,39.6285,39.6486,55100.0
2010-12-09 14:20:00,59.28,59.31,59.26,59.26,75900.0,39.6419,39.662,39.6285,39.6285,75900.0
2010-12-09 14:25:00,59.28,59.31,59.26,59.31,76300.0,39.6419,39.662,39.6285,39.662,76300.0
2010-12-09 14:30:00,59.3,59.31,59.27,59.29,206000.0,39.6553,39.662,39.6352,39.6486,206000.0
2010-12-09 14:35:00,59.29,59.32,59.28,59.29,26500.0,39.6486,39.6686,39.6419,39.6486,26500.0
2010-12-09 14:40:00,59.28,59.31,59.23,59.29,25500.0,39.6419,39.662,39.6085,39.6486,25500.0
2010-12-09 14:45:00,59.28,59.3,59.24,59.24,28500.0,39.6419,39.6553,39.6151,39.6151,28500.0
2010-12-09 14:50:00,59.24,59.27,59.23,59.26,54700.0,39.6151,39.6352,39.6085,39.6285,54700.0
2010-12-09 14:55:00,59.26,59.32,59.26,59.31,34200.0,39.6285,39.6686,39.6285,39.662,34200.0
2010-12-09 15:00:00,59.3,59.31,59.26,59.28,31400.0,39.6553,39.662,39.6285,39.6419,31400.0
2010-12-09 15:05:00,59.29,59.29,59.22,59.28,57500.0,39.6486,39.6486,39.6018,39.6419,57500.0
2010-12-09 15:10:00,59.28,59.29,59.25,59.26,22000.0,39.6419,39.6486,39.6218,39.6285,22000.0
2010-12-09 15:15:00,59.26,59.29,59.24,59.29,80400.0,39.6285,39.6486,39.6151,39.6486,80400.0
2010-12-09 15:20:00,59.29,59.31,59.28,59.31,58800.0,39.6486,39.662,39.6419,39.662,58800.0
2010-12-09 15:25:00,59.3,59.31,59.27,59.28,21600.0,39.6553,39.662,39.6352,39.6419,21600.0
2010-12-09 15:30:00,59.29,59.3,59.25,59.28,87100.0,39.6486,39.6553,39.6218,39.6419,87100.0
2010-12-09 15:35:00,59.28,59.33,59.27,59.33,110100.0,39.6419,39.6753,39.6352,39.6753,110100.0
2010-12-09 15:40:00,59.33,59.44,59.32,59.39,60500.0,39.6753,39.7489,39.6686,39.7155,60500.0
2010-12-09 15:45:00,59.4,59.44,59.38,59.4,136700.0,39.7221,39.7489,39.7088,39.7221,136700.0
2010-12-09 15:50:00,59.4,59.41,59.36,59.39,77900.0,39.7221,39.7288,39.6954,39.7155,77900.0
2010-12-09 15:55:00,59.4,59.4,59.32,59.39,101900.0,39.7221,39.7221,39.6686,39.7155,101900.0
2010-12-10 09:30:00,59.56,59.92,59.29,59.31,77500.0,39.8291,40.0699,39.6486,39.662,77500.0
2010-12-10 09:35:00,59.31,59.4,59.27,59.39,61900.0,39.662,39.7221,39.6352,39.7155,61900.0
2010-12-10 09:40:00,59.38,59.43,59.35,59.42,47300.0,39.7088,39.7422,39.6887,39.7355,47300.0
2010-12-10 09:45:00,59.42,59.43,59.3,59.3,60400.0,39.7355,39.7422,39.6553,39.6553,60400.0
2010-12-10 09:50:00,59.29,59.31,59.22,59.25,60600.0,39.6486,39.662,39.6018,39.6218,60600.0
2010-12-10 09:55:00,59.25,59.27,59.18,59.19,99700.0,39.6218,39.6352,39.575,39.5817,99700.0
2010-12-10 10:00:00,59.18,59.19,59.11,59.11,39400.0,39.575,39.5817,39.5282,39.5282,39400.0
2010-12-10 10:05:00,59.1,59.15,59.08,59.14,27700.0,39.5215,39.555,39.5082,39.5483,27700.0
2010-12-10 10:10:00,59.14,59.15,59.04,59.05,30800.0,39.5483,39.555,39.4814,39.4881,30800.0
2010-12-10 10:15:00,59.04,59.04,58.94,58.97,42000.0,39.4814,39.4814,39.4145,39.4346,42000.0
2010-12-10 10:20:00,58.96,59.01,58.89,58.99,52300.0,39.4279,39.4613,39.3811,39.448,52300.0
2010-12-10 10:25:00,59.0,59.01,58.94,58.95,32500.0,39.4547,39.4613,39.4145,39.4212,32500.0
2010-12-10 10:30:00,58.96,58.96,58.87,58.89,35100.0,39.4279,39.4279,39.3677,39.3811,35100.0
2010-12-10 10:35:00,58.88,58.91,58.82,58.83,58600.0,39.3744,39.3945,39.3343,39.341,58600.0
2010-12-10 10:40:00,58.82,58.88,58.82,58.85,62800.0,39.3343,39.3744,39.3343,39.3543,62800.0
2010-12-10 10:45:00,58.85,58.9,58.83,58.85,30100.0,39.3543,39.3878,39.341,39.3543,30100.0
2010-12-10 10:50:00,58.84,58.86,58.83,58.84,24300.0,39.3477,39.361,39.341,39.3477,24300.0
2010-12-10 10:55:00,58.84,58.89,58.82,58.86,21700.0,39.3477,39.3811,39.3343,39.361,21700.0
2010-12-10 11:00:00,58.86,58.89,58.86,58.88,25000.0,39.361,39.3811,39.361,39.3744,25000.0
2010-12-10 11:05:00,58.88,58.97,58.88,58.97,51200.0,39.3744,39.4346,39.3744,39.4346,51200.0
2010-12-10 11:10:00,58.97,59.05,58.97,59.03,36400.0,39.4346,39.4881,39.4346,39.4747,36400.0
2010-12-10 11:15:00,59.03,59.04,59.0,59.02,22300.0,39.4747,39.4814,39.4547,39.468,22300.0
2010-12-10 11:20:00,59.01,59.01,58.96,59.0,23000.0,39.4613,39.4613,39.4279,39.4547,23000.0
2010-12-10 11:25:00,58.99,59.01,58.98,58.99,30300.0,39.448,39.4613,39.4413,39.448,30300.0
2010-12-10 11:30:00,58.99,59.01,58.97,59.01,29900.0,39.448,39.4613,39.4346,39.4613,29900.0
2010-12-10 11:35:00,59.0,59.01,58.98,59.0,16800.0,39.4547,39.4613,39.4413,39.4547,16800.0
2010-12-10 11:40:00,58.99,59.0,58.96,58.99,46800.0,39.448,39.4547,39.4279,39.448,46800.0
2010-12-10 11:45:00,58.98,58.99,58.95,58.98,35300.0,39.4413,39.448,39.4212,39.4413,35300.0
2010-12-10 11:50:00,58.97,58.99,58.96,58.99,12300.0,39.4346,39.448,39.4279,39.448,12300.0
2010-12-10 11:55:00,58.99,59.06,58.99,59.03,23800.0,39.448,39.4948,39.448,39.4747,23800.0
2010-12-10 12:00:00,59.03,59.06,59.02,59.04,10100.0,39.4747,39.4948,39.468,39.4814,10100.0
2010-12-10 12:05:00,59.04,59.04,58.97,58.98,20800.0,39.4814,39.4814,39.4346,39.4413,20800.0
2010-12-10 12:10:00,58.99,59.03,58.99,59.0,24200.0,39.448,39.4747,39.448,39.4547,24200.0
2010-12-10 12:15:00,59.0,59.01,58.99,59.0,35400.0,39.4547,39.4613,39.448,39.4547,35400.0
2010-12-10 12:20:00,59.01,59.03,58.98,59.0,34300.0,39.4613,39.4747,39.4413,39.4547,34300.0
2010-12-10 12:25:00,59.01,59.07,58.99,59.06,20400.0,39.4613,39.5015,39.448,39.4948,20400.0
2010-12-10 12:30:00,59.06,59.16,59.05,59.15,82500.0,39.4948,39.5616,39.4881,39.555,82500.0
2010-12-10 12:35:00,59.16,59.19,59.15,59.17,91500.0,39.5616,39.5817,39.555,39.5683,91500.0
2010-12-10 12:40:00,59.17,59.19,59.11,59.12,32100.0,39.5683,39.5817,39.5282,39.5349,32100.0
2010-12-10 12:45:00,59.11,59.19,59.1,59.15,38700.0,39.5282,39.5817,39.5215,39.555,38700.0
2010-12-10 12:50:00,59.15,59.19,59.1,59.17,101000.0,39.555,39.5817,39.5215,39.5683,101000.0
2010-12-10 12:55:00,59.17,59.17,59.03,59.07,75200.0,39.5683,39.5683,39.4747,39.5015,75200.0
2010-12-10 13:00:00,59.07,59.11,59.06,59.11,19400.0,39.5015,39.5282,39.4948,39.5282,19400.0
2010-12-10 13:05:00,59.1,59.12,59.09,59.11,24800.0,39.5215,39.5349,39.5148,39.5282,24800.0
2010-12-10 13:10:00,59.1,59.14,59.1,59.12,21500.0,39.5215,39.5483,39.5215,39.5349,21500.0
2010-12-10 13:15:00,59.13,59.3,59.12,59.26,153600.0,39.5416,39.6553,39.5349,39.6285,153600.0
2010-12-10 13:20:00,59.27,59.39,59.24,59.24,66100.0,39.6352,39.7155,39.6151,39.6151,66100.0
2010-12-10 13:25:00,59.24,59.24,59.19,59.24,17000.0,39.6151,39.6151,39.5817,39.6151,17000.0
2010-12-10 13:30:00,59.24,59.24,59.17,59.18,19700.0,39.6151,39.6151,39.5683,39.575,19700.0
2010-12-10 13:35:00,59.18,59.26,59.18,59.26,101500.0,39.575,39.6285,39.575,39.6285,101500.0
2010-12-10 13:40:00,59.27,59.27,59.18,59.2,33300.0,39.6352,39.6352,39.575,39.5884,33300.0
2010-12-10 13:45:00,59.2,59.25,59.19,59.2,28100.0,39.5884,39.6218,39.5817,39.5884,28100.0
2010-12-10 13:50:00,59.2,59.2,59.15,59.16,12800.0,39.5884,39.5884,39.555,39.5616,12800.0
2010-12-10 13:55:00,59.17,59.22,59.17,59.2,29000.0,39.5683,39.6018,39.5683,39.5884,29000.0
2010-12-10 14:00:00,59.21,59.21,59.16,59.19,23800.0,39.5951,39.5951,39.5616,39.5817,23800.0
2010-12-10 14:05:00,59.19,59.2,59.19,59.2,7300.0,39.5817,39.5884,39.5817,39.5884,7300.0
2010-12-10 14:10:00,59.2,59.2,59.16,59.16,43300.0,39.5884,39.5884,39.5616,39.5616,43300.0
2010-12-10 14:15:00,59.16,59.17,59.13,59.13,24100.0,39.5616,39.5683,39.5416,39.5416,24100.0
2010-12-10 14:20:00,59.14,59.16,59.13,59.13,11800.0,39.5483,39.5616,39.5416,39.5416,11800.0
2010-12-10 14:25:00,59.13,59.13,59.09,59.1,19200.0,39.5416,39.5416,39.5148,39.5215,19200.0
2010-12-10 14:30:00,59.1,59.13,59.07,59.13,44900.0,39.5215,39.5416,39.5015,39.5416,44900.0
2010-12-10 14:35:00,59.13,59.18,59.12,59.14,33200.0,39.5416,39.575,39.5349,39.5483,33200.0
2010-12-10 14:40:00,59.13,59.14,59.1,59.1,38700.0,39.5416,39.5483,39.5215,39.5215,38700.0
2010-12-10 14:45:00,59.1,59.12,59.08,59.08,31200.0,39.5215,39.5349,39.5082,39.5082,31200.0
2010-12-10 14:50:00,59.07,59.08,59.03,59.04,41900.0,39.5015,39.5082,39.4747,39.4814,41900.0
2010-12-10 14:55:00,59.03,59.05,59.02,59.03,30800.0,39.4747,39.4881,39.468,39.4747,30800.0
2010-12-10 15:00:00,59.04,59.04,59.03,59.03,25600.0,39.4814,39.4814,39.4747,39.4747,25600.0
2010-12-10 15:05:00,59.03,59.04,58.99,59.01,66600.0,39.4747,39.4814,39.448,39.4613,66600.0
2010-12-10 15:10:00,59.0,59.01,58.97,58.97,49600.0,39.4547,39.4613,39.4346,39.4346,49600.0
2010-12-10 15:15:00,58.96,58.97,58.93,58.94,36100.0,39.4279,39.4346,39.4078,39.4145,36100.0
2010-12-10 15:20:00,58.94,58.96,58.92,58.92,44500.0,39.4145,39.4279,39.4012,39.4012,44500.0
2010-12-10 15:25:00,58.92,58.94,58.91,58.93,57000.0,39.4012,39.4145,39.3945,39.4078,57000.0
2010-12-10 15:30:00,58.93,59.01,58.93,59.0,118000.0,39.4078,39.4613,39.4078,39.4547,118000.0
2010-12-10 15:35:00,59.01,59.01,58.98,58.99,86400.0,39.4613,39.4613,39.4413,39.448,86400.0
2010-12-10 15:40:00,58.99,59.12,58.96,59.0,101800.0,39.448,39.5349,39.4279,39.4547,101800.0
2010-12-10 15:45:00,58.99,59.01,58.94,58.94,105000.0,39.448,39.4613,39.4145,39.4145,105000.0
2010-12-10 15:50:00,58.94,58.98,58.92,58.98,98700.0,39.4145,39.4413,39.4012,39.4413,98700.0
2010-12-10 15:55:00,58.98,58.99,58.89,58.93,171800.0,39.4413,39.448,39.3811,39.4078,171800.0
2010-12-13 09:30:00,59.23,59.43,59.02,59.13,84200.0,39.6085,39.7422,39.468,39.5416,84200.0
2010-12-13 09:35:00,59.16,59.32,59.05,59.08,85800.0,39.5616,39.6686,39.4881,39.5082,85800.0
2010-12-13 09:40:00,59.05,59.24,59.0,59.24,66400.0,39.4881,39.6151,39.4547,39.6151,66400.0
2010-12-13 09:45:00,59.23,59.25,59.17,59.22,82800.0,39.6085,39.6218,39.5683,39.6018,82800.0
2010-12-13 09:50:00,59.21,59.22,59.13,59.18,54600.0,39.5951,39.6018,39.5416,39.575,54600.0
2010-12-13 09:55:00,59.18,59.18,58.98,58.98,80700.0,39.575,39.575,39.4413,39.4413,80700.0
2010-12-13 10:00:00,58.99,59.14,58.98,59.1,95000.0,39.448,39.5483,39.4413,39.5215,95000.0
2010-12-13 10:05:00,59.09,59.09,59.0,59.02,31000.0,39.5148,39.5148,39.4547,39.468,31000.0
2010-12-13 10:10:00,59.02,59.06,58.98,58.99,30500.0,39.468,39.4948,39.4413,39.448,30500.0
2010-12-13 10:15:00,58.99,59.07,58.96,59.0,51500.0,39.448,39.5015,39.4279,39.4547,51500.0
2010-12-13 10:20:00,59.01,59.01,58.96,58.98,25100.0,39.4613,39.4613,39.4279,39.4413,25100.0
2010-12-13 10:25:00,58.99,58.99,58.9,58.91,51900.0,39.448,39.448,39.3878,39.3945,51900.0
2010-12-13 10:30:00,58.9,58.92,58.81,58.83,54900.0,39.3878,39.4012,39.3276,39.341,54900.0
2010-12-13 10:35:00,58.84,58.85,58.8,58.82,26700.0,39.3477,39.3543,39.3209,39.3343,26700.0
2010-12-13 10:40:00,58.82,58.85,58.75,58.85,42600.0,39.3343,39.3543,39.2875,39.3543,42600.0
2010-12-13 10:45:00,58.85,58.86,58.77,58.84,45400.0,39.3543,39.361,39.3008,39.3477,45400.0
2010-12-13 10:50:00,58.85,58.9,58.84,58.89,21100.0,39.3543,39.3878,39.3477,39.3811,21100.0
2010-12-13 10:55:00,58.89,58.98,58.89,58.97,27200.0,39.3811,39.4413,39.3811,39.4346,27200.0
2010-12-13 11:00:00,58.97,58.99,58.92,58.92,30000.0,39.4346,39.448,39.4012,39.4012,30000.0
2010-12-13 11:05:00,58.92,58.95,58.89,58.92,26800.0,39.4012,39.4212,39.3811,39.4012,26800.0
2010-12-13 11:10:00,58.93,58.93,58.85,58.86,24000.0,39.4078,39.4078,39.3543,39.361,24000.0
2010-12-13 11:15:00,58.86,58.92,58.86,58.92,18300.0,39.361,39.4012,39.361,39.4012,18300.0
2010-12-13 11:20:00,58.91,58.93,58.87,58.88,26200.0,39.3945,39.4078,39.3677,39.3744,26200.0
2010-12-13 11:25:00,58.87,58.88,58.81,58.83,31900.0,39.3677,39.3744,39.3276,39.341,31900.0
2010-12-13 11:30:00,58.83,58.89,58.82,58.86,40100.0,39.341,39.3811,39.3343,39.361,40100.0
2010-12-13 11:35:00,58.85,58.85,58.73,58.73,71800.0,39.3543,39.3543,39.2741,39.2741,71800.0
2010-12-13 11:40:00,58.74,58.86,58.73,58.83,43600.0,39.2808,39.361,39.2741,39.341,43600.0
2010-12-13 11:45:00,58.83,58.89,58.83,58.86,20800.0,39.341,39.3811,39.341,39.361,20800.0
2010-12-13 11:50:00,58.86,58.94,58.85,58.92,17900.0,39.361,39.4145,39.3543,39.4012,17900.0
2010-12-13 11:55:00,58.92,58.92,58.81,58.82,29800.0,39.4012,39.4012,39.3276,39.3343,29800.0
2010-12-13 12:00:00,58.81,58.82,58.77,58.78,39300.0,39.3276,39.3343,39.3008,39.3075,39300.0
2010-12-13 12:05:00,58.77,58.77,58.67,58.68,53800.0,39.3008,39.3008,39.234,39.2407,53800.0
2010-12-13 12:10:00,58.67,58.72,58.65,58.72,36400.0,39.234,39.2674,39.2206,39.2674,36400.0
2010-12-13 12:15:00,58.72,58.77,58.72,58.75,16500.0,39.2674,39.3008,39.2674,39.2875,16500.0
2010-12-13 12:20:00,58.76,58.82,58.76,58.76,21100.0,39.2942,39.3343,39.2942,39.2942,21100.0
2010-12-13 12:25:00,58.75,58.75,58.73,58.73,31600.0,39.2875,39.2875,39.2741,39.2741,31600.0
2010-12-13 12:30:00,58.74,58.81,58.73,58.81,9500.0,39.2808,39.3276,39.2741,39.3276,9500.0
2010-12-13 12:35:00,58.8,58.88,58.8,58.88,22100.0,39.3209,39.3744,39.3209,39.3744,22100.0
2010-12-13 12:40:00,58.88,58.89,58.84,58.85,17300.0,39.3744,39.3811,39.3477,39.3543,17300.0
2010-12-13 12:45:00,58.83,58.85,58.83,58.84,5600.0,39.341,39.3543,39.341,39.3477,5600.0
2010-12-13 12:50:00,58.85,58.85,58.83,58.83,10900.0,39.3543,39.3543,39.341,39.341,10900.0
2010-12-13 12:55:00,58.85,58.86,58.84,58.84,12800.0,39.3543,39.361,39.3477,39.3477,12800.0
2010-12-13 13:00:00,58.85,58.86,58.84,58.84,9600.0,39.3543,39.361,39.3477,39.3477,9600.0
2010-12-13 13:05:00,58.84,58.85,58.82,58.82,20700.0,39.3477,39.3543,39.3343,39.3343,20700.0
2010-12-13 13:10:00,58.82,58.83,58.81,58.83,11400.0,39.3343,39.341,39.3276,39.341,11400.0
2010-12-13 13:15:00,58.82,58.85,58.82,58.85,21200.0,39.3343,39.3543,39.3343,39.3543,21200.0
2010-12-13 13:20:00,58.85,58.85,58.82,58.82,24300.0,39.3543,39.3543,39.3343,39.3343,24300.0
2010-12-13 13:25:00,58.82,58.83,58.77,58.77,19400.0,39.3343,39.341,39.3008,39.3008,19400.0
2010-12-13 13:30:00,58.78,58.8,58.77,58.8,11400.0,39.3075,39.3209,39.3008,39.3209,11400.0
2010-12-13 13:35:00,58.8,58.8,58.77,58.77,9200.0,39.3209,39.3209,39.3008,39.3008,9200.0
2010-12-13 13:40:00,58.77,58.8,58.76,58.78,23100.0,39.3008,39.3209,39.2942,39.3075,23100.0
2010-12-13 13:45:00,58.78,58.8,58.76,58.79,12900.0,39.3075,39.3209,39.2942,39.3142,12900.0
2010-12-13 13:50:00,58.79,58.8,58.76,58.8,24900.0,39.3142,39.3209,39.2942,39.3209,24900.0
2010-12-13 13:55:00,58.79,58.83,58.78,58.81,60900.0,39.3142,39.341,39.3075,39.3276,60900.0
2010-12-13 14:00:00,58.8,58.84,58.8,58.82,32800.0,39.3209,39.3477,39.3209,39.3343,32800.0
2010-12-13 14:05:00,58.82,58.85,58.82,58.85,55600.0,39.3343,39.3543,39.3343,39.3543,55600.0
2010-12-13 14:10:00,58.85,58.87,58.84,58.85,34600.0,39.3543,39.3677,39.3477,39.3543,34600.0
2010-12-13 14:15:00,58.85,58.87,58.84,58.86,26300.0,39.3543,39.3677,39.3477,39.361,26300.0
2010-12-13 14:20:00,58.87,58.89,58.84,58.85,50000.0,39.3677,39.3811,39.3477,39.3543,50000.0
2010-12-13 14:25:00,58.86,58.88,58.85,58.85,35900.0,39.361,39.3744,39.3543,39.3543,35900.0
2010-12-13 14:30:00,58.85,58.88,58.84,58.88,24900.0,39.3543,39.3744,39.3477,39.3744,24900.0
2010-12-13 14:35:00,58.87,58.9,58.85,58.89,23500.0,39.3677,39.3878,39.3543,39.3811,23500.0
2010-12-13 14:40:00,58.89,58.97,58.88,58.96,49800.0,39.3811,39.4346,39.3744,39.4279,49800.0
2010-12-13 14:45:00,58.95,58.99,58.95,58.96,40900.0,39.4212,39.448,39.4212,39.4279,40900.0
2010-12-13 14:50:00,58.97,58.98,58.95,58.97,43500.0,39.4346,39.4413,39.4212,39.4346,43500.0
2010-12-13 14:55:00,58.98,58.98,58.93,58.97,34600.0,39.4413,39.4413,39.4078,39.4346,34600.0
2010-12-13 15:00:00,58.97,58.97,58.95,58.96,14300.0,39.4346,39.4346,39.4212,39.4279,14300.0
2010-12-13 15:05:00,58.96,58.97,58.92,58.93,33200.0,39.4279,39.4346,39.4012,39.4078,33200.0
2010-12-13 15:10:00,58.93,58.94,58.89,58.9,53100.0,39.4078,39.4145,39.3811,39.3878,53100.0
2010-12-13 15:15:00,58.89,58.94,58.89,58.93,59000.0,39.3811,39.4145,39.3811,39.4078,59000.0
2010-12-13 15:20:00,58.93,58.95,58.89,58.9,41600.0,39.4078,39.4212,39.3811,39.3878,41600.0
2010-12-13 15:25:00,58.9,58.95,58.89,58.93,55100.0,39.3878,39.4212,39.3811,39.4078,55100.0
2010-12-13 15:30:00,58.94,58.97,58.92,58.92,59500.0,39.4145,39.4346,39.4012,39.4012,59500.0
2010-12-13 15:35:00,58.92,59.0,58.91,58.96,95200.0,39.4012,39.4547,39.3945,39.4279,95200.0
2010-12-13 15:40:00,58.97,58.98,58.94,58.94,121700.0,39.4346,39.4413,39.4145,39.4145,121700.0
2010-12-13 15:45:00,58.94,58.95,58.82,58.85,128700.0,39.4145,39.4212,39.3343,39.3543,128700.0
2010-12-13 15:50:00,58.85,58.91,58.85,58.89,67100.0,39.3543,39.3945,39.3543,39.3811,67100.0
2010-12-13 15:55:00,58.88,58.88,58.79,58.8,98200.0,39.3744,39.3744,39.3142,39.3209,98200.0
2010-12-14 09:30:00,59.13,59.26,58.98,59.23,198800.0,39.5416,39.6285,39.4413,39.6085,198800.0
2010-12-14 09:35:00,59.24,59.35,59.0,59.12,122300.0,39.6151,39.6887,39.4547,39.5349,122300.0
2010-12-14 09:40:00,59.13,59.23,59.02,59.15,76400.0,39.5416,39.6085,39.468,39.555,76400.0
2010-12-14 09:45:00,59.14,59.34,59.14,59.31,69300.0,39.5483,39.682,39.5483,39.662,69300.0
2010-12-14 09:50:00,59.31,59.34,59.28,59.31,140800.0,39.662,39.682,39.6419,39.662,140800.0
2010-12-14 09:55:00,59.31,59.38,59.3,59.35,70900.0,39.662,39.7088,39.6553,39.6887,70900.0
2010-12-14 10:00:00,59.35,59.38,59.29,59.32,84000.0,39.6887,39.7088,39.6486,39.6686,84000.0
2010-12-14 10:05:00,59.33,59.33,59.28,59.31,109200.0,39.6753,39.6753,39.6419,39.662,109200.0
2010-12-14 10:10:00,59.31,59.32,59.2,59.21,67700.0,39.662,39.6686,39.5884,39.5951,67700.0
2010-12-14 10:15:00,59.2,59.2,59.12,59.19,120000.0,39.5884,39.5884,39.5349,39.5817,120000.0
2010-12-14 10:20:00,59.18,59.28,59.18,59.27,68900.0,39.575,39.6419,39.575,39.6352,68900.0
2010-12-14 10:25:00,59.28,59.32,59.27,59.28,31300.0,39.6419,39.6686,39.6352,39.6419,31300.0
2010-12-14 10:30:00,59.28,59.29,59.24,59.27,50300.0,39.6419,39.6486,39.6151,39.6352,50300.0
2010-12-14 10:35:00,59.27,59.35,59.24,59.35,45300.0,39.6352,39.6887,39.6151,39.6887,45300.0
2010-12-14 10:40:00,59.35,59.37,59.31,59.31,45000.0,39.6887,39.7021,39.662,39.662,45000.0
2010-12-14 10:45:00,59.32,59.35,59.29,59.29,61100.0,39.6686,39.6887,39.6486,39.6486,61100.0
2010-12-14 10:50:00,59.3,59.36,59.29,59.32,41500.0,39.6553,39.6954,39.6486,39.6686,41500.0
2010-12-14 10:55:00,59.32,59.33,59.23,59.23,42100.0,39.6686,39.6753,39.6085,39.6085,42100.0
2010-12-14 11:00:00,59.24,59.29,59.24,59.28,32100.0,39.6151,39.6486,39.6151,39.6419,32100.0
2010-12-14 11:05:00,59.29,59.31,59.2,59.2,49200.0,39.6486,39.662,39.5884,39.5884,49200.0
2010-12-14 11:10:00,59.2,59.21,59.13,59.17,38800.0,39.5884,39.5951,39.5416,39.5683,38800.0
2010-12-14 11:15:00,59.17,59.2,59.15,59.19,40900.0,39.5683,39.5884,39.555,39.5817,40900.0
2010-12-14 11:20:00,59.18,59.19,59.1,59.16,30000.0,39.575,39.5817,39.5215,39.5616,30000.0
2010-12-14 11:25:00,59.15,59.18,59.12,59.16,25600.0,39.555,39.575,39.5349,39.5616,25600.0
2010-12-14 11:30:00,59.16,59.18,59.12,59.18,34600.0,39.5616,39.575,39.5349,39.575,34600.0
2010-12-14 11:35:00,59.18,59.21,59.18,59.18,22100.0,39.575,39.5951,39.575,39.575,22100.0
2010-12-14 11:40:00,59.18,59.2,59.17,59.19,24400.0,39.575,39.5884,39.5683,39.5817,24400.0
2010-12-14 11:45:00,59.19,59.21,59.16,59.17,35900.0,39.5817,39.5951,39.5616,39.5683,35900.0
2010-12-14 11:50:00,59.18,59.18,59.14,59.15,22100.0,39.575,39.575,39.5483,39.555,22100.0
2010-12-14 11:55:00,59.15,59.2,59.15,59.18,57400.0,39.555,39.5884,39.555,39.575,57400.0
2010-12-14 12:00:00,59.18,59.2,59.17,59.2,32200.0,39.575,39.5884,39.5683,39.5884,32200.0
2010-12-14 12:05:00,59.19,59.21,59.15,59.2,38800.0,39.5817,39.5951,39.555,39.5884,38800.0
2010-12-14 12:10:00,59.21,59.21,59.15,59.16,33300.0,39.5951,39.5951,39.555,39.5616,33300.0
2010-12-14 12:15:00,59.16,59.2,59.14,59.15,17500.0,39.5616,39.5884,39.5483,39.555,17500.0
2010-12-14 12:20:00,59.14,59.15,59.12,59.13,16600.0,39.5483,39.555,39.5349,39.5416,16600.0
2010-12-14 12:25:00,59.13,59.13,59.07,59.09,27800.0,39.5416,39.5416,39.5015,39.5148,27800.0
2010-12-14 12:30:00,59.09,59.12,59.05,59.12,48900.0,39.5148,39.5349,39.4881,39.5349,48900.0
2010-12-14 12:35:00,59.11,59.15,59.11,59.11,30000.0,39.5282,39.555,39.5282,39.5282,30000.0
2010-12-14 12:40:00,59.12,59.18,59.11,59.18,30100.0,39.5349,39.575,39.5282,39.575,30100.0
2010-12-14 12:45:00,59.18,59.22,59.17,59.22,30500.0,39.575,39.6018,39.5683,39.6018,30500.0
2010-12-14 12:50:00,59.22,59.25,59.21,59.24,25800.0,39.6018,39.6218,39.5951,39.6151,25800.0
2010-12-14 12:55:00,59.25,59.25,59.17,59.19,27200.0,39.6218,39.6218,39.5683,39.5817,27200.0
2010-12-14 13:00:00,59.18,59.23,59.18,59.23,14700.0,39.575,39.6085,39.575,39.6085,14700.0
2010-12-14 13:05:00,59.23,59.25,59.22,59.24,19800.0,39.6085,39.6218,39.6018,39.6151,19800.0
2010-12-14 13:10:00,59.24,59.24,59.2,59.21,17700.0,39.6151,39.6151,39.5884,39.5951,17700.0
2010-12-14 13:15:00,59.21,59.23,59.19,59.22,36000.0,39.5951,39.6085,39.5817,39.6018,36000.0
2010-12-14 13:20:00,59.22,59.24,59.21,59.24,29200.0,39.6018,39.6151,39.5951,39.6151,29200.0
2010-12-14 13:25:00,59.24,59.24,59.2,59.21,17600.0,39.6151,39.6151,39.5884,39.5951,17600.0
2010-12-14 13:30:00,59.21,59.22,59.2,59.21,16500.0,39.5951,39.6018,39.5884,39.5951,16500.0
2010-12-14 13:35:00,59.22,59.25,59.21,59.24,15800.0,39.6018,39.6218,39.5951,39.6151,15800.0
2010-12-14 13:40:00,59.25,59.28,59.21,59.28,30400.0,39.6218,39.6419,39.5951,39.6419,30400.0
2010-12-14 13:45:00,59.28,59.3,59.25,59.26,29900.0,39.6419,39.6553,39.6218,39.6285,29900.0
2010-12-14 13:50:00,59.27,59.29,59.24,59.26,22800.0,39.6352,39.6486,39.6151,39.6285,22800.0
2010-12-14 13:55:00,59.26,59.32,59.26,59.3,13900.0,39.6285,39.6686,39.6285,39.6553,13900.0
2010-12-14 14:00:00,59.29,59.3,59.22,59.22,22700.0,39.6486,39.6553,39.6018,39.6018,22700.0
2010-12-14 14:05:00,59.23,59.25,59.22,59.24,14300.0,39.6085,39.6218,39.6018,39.6151,14300.0
2010-12-14 14:10:00,59.23,59.3,59.23,59.3,12700.0,39.6085,39.6553,39.6085,39.6553,12700.0
2010-12-14 14:15:00,59.3,59.35,59.22,59.33,47900.0,39.6553,39.6887,39.6018,39.6753,47900.0
2010-12-14 14:20:00,59.33,59.38,59.32,59.35,64300.0,39.6753,39.7088,39.6686,39.6887,64300.0
2010-12-14 14:25:00,59.34,59.35,59.31,59.32,34600.0,39.682,39.6887,39.662,39.6686,34600.0
2010-12-14 14:30:00,59.32,59.4,59.31,59.32,37700.0,39.6686,39.7221,39.662,39.6686,37700.0
2010-12-14 14:35:00,59.31,59.39,59.31,59.35,57500.0,39.662,39.7155,39.662,39.6887,57500.0
2010-12-14 14:40:00,59.35,59.38,59.25,59.25,62500.0,39.6887,39.7088,39.6218,39.6218,62500.0
2010-12-14 14:45:00,59.24,59.29,59.2,59.22,63900.0,39.6151,39.6486,39.5884,39.6018,63900.0
2010-12-14 14:50:00,59.22,59.3,59.18,59.3,22000.0,39.6018,39.6553,39.575,39.6553,22000.0
2010-12-14 14:55:00,59.3,59.31,59.26,59.28,26300.0,39.6553,39.662,39.6285,39.6419,26300.0
2010-12-14 15:00:00,59.27,59.28,59.23,59.27,25600.0,39.6352,39.6419,39.6085,39.6352,25600.0
2010-12-14 15:05:00,59.26,59.28,59.23,59.26,22700.0,39.6285,39.6419,39.6085,39.6285,22700.0
2010-12-14 15:10:00,59.26,59.28,59.21,59.22,24900.0,39.6285,39.6419,39.5951,39.6018,24900.0
2010-12-14 15:15:00,59.21,59.24,59.15,59.15,33000.0,39.5951,39.6151,39.555,39.555,33000.0
2010-12-14 15:20:00,59.16,59.2,59.12,59.14,33200.0,39.5616,39.5884,39.5349,39.5483,33200.0
2010-12-14 15:25:00,59.15,59.16,59.06,59.07,91700.0,39.555,39.5616,39.4948,39.5015,91700.0
2010-12-14 15:30:00,59.07,59.16,59.07,59.13,36300.0,39.5015,39.5616,39.5015,39.5416,36300.0
2010-12-14 15:35:00,59.12,59.12,58.91,58.92,142100.0,39.5349,39.5349,39.3945,39.4012,142100.0
2010-12-14 15:40:00,58.92,58.98,58.9,58.92,116700.0,39.4012,39.4413,39.3878,39.4012,116700.0
2010-12-14 15:45:00,58.91,58.98,58.89,58.9,70900.0,39.3945,39.4413,39.3811,39.3878,70900.0
2010-12-14 15:50:00,58.9,59.05,58.89,59.04,99300.0,39.3878,39.4881,39.3811,39.4814,99300.0
2010-12-14 15:55:00,59.04,59.12,59.02,59.09,131600.0,39.4814,39.5349,39.468,39.5148,131600.0
2010-12-15 09:30:00,58.83,59.1,58.83,59.08,80500.0,39.341,39.5215,39.341,39.5082,80500.0
2010-12-15 09:35:00,59.05,59.07,58.96,59.05,60100.0,39.4881,39.5015,39.4279,39.4881,60100.0
2010-12-15 09:40:00,59.05,59.21,59.03,59.07,63100.0,39.4881,39.5951,39.4747,39.5015,63100.0
2010-12-15 09:45:00,59.07,59.1,59.05,59.09,27900.0,39.5015,39.5215,39.4881,39.5148,27900.0
2010-12-15 09:50:00,59.08,59.09,59.04,59.04,33600.0,39.5082,39.5148,39.4814,39.4814,33600.0
2010-12-15 09:55:00,59.05,59.14,59.04,59.14,38600.0,39.4881,39.5483,39.4814,39.5483,38600.0
2010-12-15 10:00:00,59.15,59.17,59.08,59.1,27400.0,39.555,39.5683,39.5082,39.5215,27400.0
2010-12-15 10:05:00,59.1,59.15,59.09,59.09,57300.0,39.5215,39.555,39.5148,39.5148,57300.0
2010-12-15 10:10:00,59.09,59.19,59.08,59.19,23800.0,39.5148,39.5817,39.5082,39.5817,23800.0
2010-12-15 10:15:00,59.18,59.22,59.08,59.08,51100.0,39.575,39.6018,39.5082,39.5082,51100.0
2010-12-15 10:20:00,59.08,59.14,59.05,59.14,60400.0,39.5082,39.5483,39.4881,39.5483,60400.0
2010-12-15 10:25:00,59.14,59.15,59.04,59.05,32700.0,39.5483,39.555,39.4814,39.4881,32700.0
2010-12-15 10:30:00,59.05,59.08,59.04,59.07,220400.0,39.4881,39.5082,39.4814,39.5015,220400.0
2010-12-15 10:35:00,59.08,59.08,59.02,59.05,47900.0,39.5082,39.5082,39.468,39.4881,47900.0
2010-12-15 10:40:00,59.05,59.07,59.03,59.06,91800.0,39.4881,39.5015,39.4747,39.4948,91800.0
2010-12-15 10:45:00,59.07,59.13,59.04,59.07,90400.0,39.5015,39.5416,39.4814,39.5015,90400.0
2010-12-15 10:50:00,59.07,59.08,58.99,58.99,38100.0,39.5015,39.5082,39.448,39.448,38100.0
2010-12-15 10:55:00,59.0,59.0,58.95,58.96,65500.0,39.4547,39.4547,39.4212,39.4279,65500.0
2010-12-15 11:00:00,58.96,59.01,58.95,58.95,38400.0,39.4279,39.4613,39.4212,39.4212,38400.0
2010-12-15 11:05:00,58.95,58.99,58.91,58.97,40200.0,39.4212,39.448,39.3945,39.4346,40200.0
2010-12-15 11:10:00,58.97,58.97,58.94,58.96,38600.0,39.4346,39.4346,39.4145,39.4279,38600.0
2010-12-15 11:15:00,58.97,59.02,58.95,59.01,28900.0,39.4346,39.468,39.4212,39.4613,28900.0
2010-12-15 11:20:00,59.02,59.02,58.96,58.96,28500.0,39.468,39.468,39.4279,39.4279,28500.0
2010-12-15 11:25:00,58.97,59.0,58.96,58.97,22100.0,39.4346,39.4547,39.4279,39.4346,22100.0
2010-12-15 11:30:00,58.98,58.99,58.94,58.98,26300.0,39.4413,39.448,39.4145,39.4413,26300.0
2010-12-15 11:35:00,58.98,58.98,58.91,58.91,16200.0,39.4413,39.4413,39.3945,39.3945,16200.0
2010-12-15 11:40:00,58.9,58.9,58.83,58.84,31900.0,39.3878,39.3878,39.341,39.3477,31900.0
2010-12-15 11:45:00,58.85,58.85,58.76,58.77,32700.0,39.3543,39.3543,39.2942,39.3008,32700.0
2010-12-15 11:50:00,58.76,58.83,58.76,58.8,22200.0,39.2942,39.341,39.2942,39.3209,22200.0
2010-12-15 11:55:00,58.79,58.87,58.78,58.84,27200.0,39.3142,39.3677,39.3075,39.3477,27200.0
2010-12-15 12:00:00,58.84,58.87,58.83,58.84,24300.0,39.3477,39.3677,39.341,39.3477,24300.0
2010-12-15 12:05:00,58.83,58.85,58.82,58.82,16900.0,39.341,39.3543,39.3343,39.3343,16900.0
2010-12-15 12:10:00,58.82,58.88,58.82,58.85,20300.0,39.3343,39.3744,39.3343,39.3543,20300.0
2010-12-15 12:15:00,58.86,58.88,58.86,58.87,7600.0,39.361,39.3744,39.361,39.3677,7600.0
2010-12-15 12:20:00,58.88,58.91,58.88,58.91,21700.0,39.3744,39.3945,39.3744,39.3945,21700.0
2010-12-15 12:25:00,58.91,58.91,58.86,58.88,24900.0,39.3945,39.3945,39.361,39.3744,24900.0
2010-12-15 12:30:00,58.89,58.93,58.88,58.9,17300.0,39.3811,39.4078,39.3744,39.3878,17300.0
2010-12-15 12:35:00,58.9,58.9,58.74,58.76,75200.0,39.3878,39.3878,39.2808,39.2942,75200.0
2010-12-15 12:40:00,58.75,58.77,58.74,58.74,25100.0,39.2875,39.3008,39.2808,39.2808,25100.0
2010-12-15 12:45:00,58.74,58.75,58.69,58.69,44800.0,39.2808,39.2875,39.2473,39.2473,44800.0
2010-12-15 12:50:00,58.69,58.72,58.68,58.7,17300.0,39.2473,39.2674,39.2407,39.254,17300.0
2010-12-15 12:55:00,58.7,58.72,58.66,58.66,18000.0,39.254,39.2674,39.2273,39.2273,18000.0
2010-12-15 13:00:00,58.67,58.7,58.66,58.69,25500.0,39.234,39.254,39.2273,39.2473,25500.0
2010-12-15 13:05:00,58.68,58.76,58.68,58.75,28800.0,39.2407,39.2942,39.2407,39.2875,28800.0
2010-12-15 13:10:00,58.75,58.82,58.75,58.81,22400.0,39.2875,39.3343,39.2875,39.3276,22400.0
2010-12-15 13:15:00,58.81,58.85,58.81,58.84,12500.0,39.3276,39.3543,39.3276,39.3477,12500.0
2010-12-15 13:20:00,58.84,58.85,58.77,58.78,47500.0,39.3477,39.3543,39.3008,39.3075,47500.0
2010-12-15 13:25:00,58.79,58.8,58.75,58.75,26300.0,39.3142,39.3209,39.2875,39.2875,26300.0
2010-12-15 13:30:00,58.75,58.76,58.71,58.71,22200.0,39.2875,39.2942,39.2607,39.2607,22200.0
2010-12-15 13:35:00,58.71,58.72,58.63,58.65,40000.0,39.2607,39.2674,39.2072,39.2206,40000.0
2010-12-15 13:40:00,58.65,58.68,58.62,58.66,21000.0,39.2206,39.2407,39.2005,39.2273,21000.0
2010-12-15 13:45:00,58.66,58.67,58.65,58.67,9600.0,39.2273,39.234,39.2206,39.234,9600.0
2010-12-15 13:50:00,58.67,58.72,58.63,58.64,49600.0,39.234,39.2674,39.2072,39.2139,49600.0
2010-12-15 13:55:00,58.64,58.68,58.64,58.66,58400.0,39.2139,39.2407,39.2139,39.2273,58400.0
2010-12-15 14:00:00,58.67,58.74,58.67,58.74,15800.0,39.234,39.2808,39.234,39.2808,15800.0
2010-12-15 14:05:00,58.74,58.77,58.72,58.75,14800.0,39.2808,39.3008,39.2674,39.2875,14800.0
2010-12-15 14:10:00,58.75,58.76,58.72,58.74,25700.0,39.2875,39.2942,39.2674,39.2808,25700.0
2010-12-15 14:15:00,58.75,58.76,58.73,58.74,15800.0,39.2875,39.2942,39.2741,39.2808,15800.0
2010-12-15 14:20:00,58.74,58.74,58.68,58.69,17200.0,39.2808,39.2808,39.2407,39.2473,17200.0
2010-12-15 14:25:00,58.68,58.68,58.63,58.64,19200.0,39.2407,39.2407,39.2072,39.2139,19200.0
2010-12-15 14:30:00,58.63,58.63,58.49,58.53,68800.0,39.2072,39.2072,39.1136,39.1404,68800.0
2010-12-15 14:35:00,58.53,58.53,58.47,58.47,54000.0,39.1404,39.1404,39.1002,39.1002,54000.0
2010-12-15 14:40:00,58.49,58.51,58.46,58.5,91200.0,39.1136,39.127,39.0935,39.1203,91200.0
2010-12-15 14:45:00,58.5,58.53,58.5,58.52,83800.0,39.1203,39.1404,39.1203,39.1337,83800.0
2010-12-15 14:50:00,58.52,58.54,58.5,58.53,45300.0,39.1337,39.147,39.1203,39.1404,45300.0
2010-12-15 14:55:00,58.54,58.54,58.43,58.48,84900.0,39.147,39.147,39.0735,39.1069,84900.0
2010-12-15 15:00:00,58.48,58.56,58.47,58.55,43900.0,39.1069,39.1604,39.1002,39.1537,43900.0
2010-12-15 15:05:00,58.55,58.64,58.54,58.6,54100.0,39.1537,39.2139,39.147,39.1872,54100.0
2010-12-15 15:10:00,58.6,58.68,58.6,58.65,59100.0,39.1872,39.2407,39.1872,39.2206,59100.0
2010-12-15 15:15:00,58.65,58.67,58.65,58.66,40000.0,39.2206,39.234,39.2206,39.2273,40000.0
2010-12-15 15:20:00,58.66,58.8,58.66,58.78,80600.0,39.2273,39.3209,39.2273,39.3075,80600.0
2010-12-15 15:25:00,58.78,58.88,58.78,58.86,107800.0,39.3075,39.3744,39.3075,39.361,107800.0
2010-12-15 15:30:00,58.86,58.87,58.75,58.81,84000.0,39.361,39.3677,39.2875,39.3276,84000.0
2010-12-15 15:35:00,58.81,58.85,58.79,58.82,59600.0,39.3276,39.3543,39.3142,39.3343,59600.0
2010-12-15 15:40:00,58.82,58.82,58.72,58.74,43500.0,39.3343,39.3343,39.2674,39.2808,43500.0
2010-12-15 15:45:00,58.73,58.78,58.65,58.74,182100.0,39.2741,39.3075,39.2206,39.2808,182100.0
2010-12-15 15:50:00,58.74,58.87,58.74,58.8,192800.0,39.2808,39.3677,39.2808,39.3209,192800.0
2010-12-15 15:55:00,58.79,58.81,58.76,58.79,180400.0,39.3142,39.3276,39.2942,39.3142,180400.0
2010-12-16 09:30:00,58.83,59.16,58.79,59.05,58500.0,39.341,39.5616,39.3142,39.4881,58500.0
2010-12-16 09:35:00,59.06,59.2,59.06,59.17,75000.0,39.4948,39.5884,39.4948,39.5683,75000.0
2010-12-16 09:40:00,59.16,59.22,59.06,59.08,65000.0,39.5616,39.6018,39.4948,39.5082,65000.0
2010-12-16 09:45:00,59.09,59.09,58.96,59.0,57600.0,39.5148,39.5148,39.4279,39.4547,57600.0
2010-12-16 09:50:00,59.0,59.16,58.95,59.16,41000.0,39.4547,39.5616,39.4212,39.5616,41000.0
2010-12-16 09:55:00,59.15,59.16,59.02,59.03,75400.0,39.555,39.5616,39.468,39.4747,75400.0
2010-12-16 10:00:00,59.03,59.23,58.98,59.14,91000.0,39.4747,39.6085,39.4413,39.5483,91000.0
2010-12-16 10:05:00,59.14,59.16,59.09,59.16,30800.0,39.5483,39.5616,39.5148,39.5616,30800.0
2010-12-16 10:10:00,59.17,59.17,59.05,59.07,16200.0,39.5683,39.5683,39.4881,39.5015,16200.0
2010-12-16 10:15:00,59.07,59.21,59.06,59.18,24100.0,39.5015,39.5951,39.4948,39.575,24100.0
2010-12-16 10:20:00,59.17,59.23,59.15,59.19,21800.0,39.5683,39.6085,39.555,39.5817,21800.0
2010-12-16 10:25:00,59.18,59.25,59.18,59.24,47500.0,39.575,39.6218,39.575,39.6151,47500.0
2010-12-16 10:30:00,59.25,59.31,59.23,59.26,70800.0,39.6218,39.662,39.6085,39.6285,70800.0
2010-12-16 10:35:00,59.25,59.26,59.21,59.22,35900.0,39.6218,39.6285,39.5951,39.6018,35900.0
2010-12-16 10:40:00,59.23,59.25,59.21,59.22,27900.0,39.6085,39.6218,39.5951,39.6018,27900.0
2010-12-16 10:45:00,59.22,59.24,59.19,59.23,31200.0,39.6018,39.6151,39.5817,39.6085,31200.0
2010-12-16 10:50:00,59.23,59.25,59.18,59.19,20900.0,39.6085,39.6218,39.575,39.5817,20900.0
2010-12-16 10:55:00,59.2,59.22,59.14,59.2,22300.0,39.5884,39.6018,39.5483,39.5884,22300.0
2010-12-16 11:00:00,59.19,59.22,59.13,59.14,20100.0,39.5817,39.6018,39.5416,39.5483,20100.0
2010-12-16 11:05:00,59.14,59.17,59.12,59.17,26900.0,39.5483,39.5683,39.5349,39.5683,26900.0
2010-12-16 11:10:00,59.16,59.34,59.16,59.34,36200.0,39.5616,39.682,39.5616,39.682,36200.0
2010-12-16 11:15:00,59.34,59.43,59.33,59.41,39100.0,39.682,39.7422,39.6753,39.7288,39100.0
2010-12-16 11:20:00,59.4,59.46,59.4,59.43,64900.0,39.7221,39.7623,39.7221,39.7422,64900.0
2010-12-16 11:25:00,59.42,59.59,59.42,59.57,69200.0,39.7355,39.8492,39.7355,39.8358,69200.0
2010-12-16 11:30:00,59.56,59.6,59.5,59.5,26600.0,39.8291,39.8559,39.789,39.789,26600.0
2010-12-16 11:35:00,59.49,59.59,59.49,59.58,22100.0,39.7823,39.8492,39.7823,39.8425,22100.0
2010-12-16 11:40:00,59.57,59.61,59.56,59.58,22500.0,39.8358,39.8626,39.8291,39.8425,22500.0
2010-12-16 11:45:00,59.57,59.58,59.46,59.46,19000.0,39.8358,39.8425,39.7623,39.7623,19000.0
2010-12-16 11:50:00,59.46,59.47,59.42,59.42,22400.0,39.7623,39.769,39.7355,39.7355,22400.0
2010-12-16 11:55:00,59.43,59.43,59.38,59.38,31800.0,39.7422,39.7422,39.7088,39.7088,31800.0
2010-12-16 12:00:00,59.38,59.52,59.3,59.32,85900.0,39.7088,39.8024,39.6553,39.6686,85900.0
2010-12-16 12:05:00,59.32,59.33,59.24,59.24,45900.0,39.6686,39.6753,39.6151,39.6151,45900.0
2010-12-16 12:10:00,59.24,59.25,59.19,59.2,34100.0,39.6151,39.6218,39.5817,39.5884,34100.0
2010-12-16 12:15:00,59.19,59.19,59.13,59.13,50400.0,39.5817,39.5817,39.5416,39.5416,50400.0
2010-12-16 12:20:00,59.14,59.14,59.09,59.1,20300.0,39.5483,39.5483,39.5148,39.5215,20300.0
2010-12-16 12:25:00,59.1,59.1,59.06,59.08,30800.0,39.5215,39.5215,39.4948,39.5082,30800.0
2010-12-16 12:30:00,59.09,59.14,59.08,59.13,20800.0,39.5148,39.5483,39.5082,39.5416,20800.0
2010-12-16 12:35:00,59.14,59.18,59.06,59.06,40000.0,39.5483,39.575,39.4948,39.4948,40000.0
2010-12-16 12:40:00,59.06,59.14,59.05,59.12,37300.0,39.4948,39.5483,39.4881,39.5349,37300.0
2010-12-16 12:45:00,59.13,59.18,59.13,59.18,21100.0,39.5416,39.575,39.5416,39.575,21100.0
2010-12-16 12:50:00,59.17,59.18,59.14,59.18,37000.0,39.5683,39.575,39.5483,39.575,37000.0
2010-12-16 12:55:00,59.18,59.18,59.12,59.13,29000.0,39.575,39.575,39.5349,39.5416,29000.0
2010-12-16 13:00:00,59.14,59.18,59.09,59.09,76900.0,39.5483,39.575,39.5148,39.5148,76900.0
2010-12-16 13:05:00,59.08,59.12,59.07,59.07,19600.0,39.5082,39.5349,39.5015,39.5015,19600.0
2010-12-16 13:10:00,59.08,59.09,59.06,59.08,11900.0,39.5082,39.5148,39.4948,39.5082,11900.0
2010-12-16 13:15:00,59.08,59.12,59.07,59.1,61300.0,39.5082,39.5349,39.5015,39.5215,61300.0
2010-12-16 13:20:00,59.11,59.18,59.1,59.16,61200.0,39.5282,39.575,39.5215,39.5616,61200.0
2010-12-16 13:25:00,59.15,59.16,59.09,59.1,23500.0,39.555,39.5616,39.5148,39.5215,23500.0
2010-12-16 13:30:00,59.1,59.12,59.09,59.1,13300.0,39.5215,39.5349,39.5148,39.5215,13300.0
2010-12-16 13:35:00,59.1,59.13,59.09,59.13,11100.0,39.5215,39.5416,39.5148,39.5416,11100.0
2010-12-16 13:40:00,59.14,59.15,59.1,59.11,18100.0,39.5483,39.555,39.5215,39.5282,18100.0
2010-12-16 13:45:00,59.1,59.16,59.1,59.15,8800.0,39.5215,39.5616,39.5215,39.555,8800.0
2010-12-16 13:50:00,59.15,59.16,59.11,59.14,19300.0,39.555,39.5616,39.5282,39.5483,19300.0
2010-12-16 13:55:00,59.14,59.16,59.09,59.13,13400.0,39.5483,39.5616,39.5148,39.5416,13400.0
2010-12-16 14:00:00,59.12,59.15,59.11,59.13,14400.0,39.5349,39.555,39.5282,39.5416,14400.0
2010-12-16 14:05:00,59.12,59.13,59.08,59.12,13100.0,39.5349,39.5416,39.5082,39.5349,13100.0
2010-12-16 14:10:00,59.12,59.13,59.09,59.1,15700.0,39.5349,39.5416,39.5148,39.5215,15700.0
2010-12-16 14:15:00,59.1,59.12,59.08,59.08,14800.0,39.5215,39.5349,39.5082,39.5082,14800.0
2010-12-16 14:20:00,59.08,59.12,59.07,59.11,44500.0,39.5082,39.5349,39.5015,39.5282,44500.0
2010-12-16 14:25:00,59.12,59.13,59.06,59.06,34800.0,39.5349,39.5416,39.4948,39.4948,34800.0
2010-12-16 14:30:00,59.07,59.1,59.02,59.03,43600.0,39.5015,39.5215,39.468,39.4747,43600.0
2010-12-16 14:35:00,59.03,59.03,59.0,59.0,28100.0,39.4747,39.4747,39.4547,39.4547,28100.0
2010-12-16 14:40:00,59.0,59.01,58.96,58.97,78700.0,39.4547,39.4613,39.4279,39.4346,78700.0
2010-12-16 14:45:00,58.97,59.01,58.97,58.99,48800.0,39.4346,39.4613,39.4346,39.448,48800.0
2010-12-16 14:50:00,58.98,58.99,58.95,58.96,36900.0,39.4413,39.448,39.4212,39.4279,36900.0
2010-12-16 14:55:00,58.96,58.97,58.95,58.97,27500.0,39.4279,39.4346,39.4212,39.4346,27500.0
2010-12-16 15:00:00,58.97,59.08,58.97,59.05,65500.0,39.4346,39.5082,39.4346,39.4881,65500.0
2010-12-16 15:05:00,59.06,59.07,59.05,59.07,34700.0,39.4948,39.5015,39.4881,39.5015,34700.0
2010-12-16 15:10:00,59.08,59.11,59.06,59.08,46700.0,39.5082,39.5282,39.4948,39.5082,46700.0
2010-12-16 15:15:00,59.08,59.1,59.05,59.05,90500.0,39.5082,39.5215,39.4881,39.4881,90500.0
2010-12-16 15:20:00,59.06,59.08,59.03,59.03,110800.0,39.4948,39.5082,39.4747,39.4747,110800.0
2010-12-16 15:25:00,59.03,59.07,59.03,59.04,64400.0,39.4747,39.5015,39.4747,39.4814,64400.0
2010-12-16 15:30:00,59.05,59.11,59.05,59.07,111300.0,39.4881,39.5282,39.4881,39.5015,111300.0
2010-12-16 15:35:00,59.07,59.09,59.04,59.05,101300.0,39.5015,39.5148,39.4814,39.4881,101300.0
2010-12-16 15:40:00,59.05,59.06,59.04,59.05,91400.0,39.4881,39.4948,39.4814,39.4881,91400.0
2010-12-16 15:45:00,59.04,59.05,59.04,59.05,39200.0,39.4814,39.4881,39.4814,39.4881,39200.0
2010-12-16 15:50:00,59.04,59.06,59.02,59.06,98200.0,39.4814,39.4948,39.468,39.4948,98200.0
2010-12-16 15:55:00,59.05,59.09,59.05,59.07,202700.0,39.4881,39.5148,39.4881,39.5015,202700.0
2010-12-17 09:30:00,58.87,59.05,58.78,58.9,846900.0,39.3677,39.4881,39.3075,39.3878,846900.0
2010-12-17 09:35:00,58.88,58.96,58.79,58.94,54300.0,39.3744,39.4279,39.3142,39.4145,54300.0
2010-12-17 09:40:00,58.94,59.09,58.91,58.97,76500.0,39.4145,39.5148,39.3945,39.4346,76500.0
2010-12-17 09:45:00,58.97,59.0,58.77,58.78,52400.0,39.4346,39.4547,39.3008,39.3075,52400.0
2010-12-17 09:50:00,58.78,58.8,58.74,58.77,31600.0,39.3075,39.3209,39.2808,39.3008,31600.0
2010-12-17 09:55:00,58.76,58.77,58.58,58.59,47200.0,39.2942,39.3008,39.1738,39.1805,47200.0
2010-12-17 10:00:00,58.59,58.61,58.55,58.56,63800.0,39.1805,39.1939,39.1537,39.1604,63800.0
2010-12-17 10:05:00,58.56,58.6,58.51,58.6,66900.0,39.1604,39.1872,39.127,39.1872,66900.0
2010-12-17 10:10:00,58.61,58.66,58.59,58.63,47200.0,39.1939,39.2273,39.1805,39.2072,47200.0
2010-12-17 10:15:00,58.63,58.66,58.61,58.62,51000.0,39.2072,39.2273,39.1939,39.2005,51000.0
2010-12-17 10:20:00,58.61,58.63,58.61,58.62,26500.0,39.1939,39.2072,39.1939,39.2005,26500.0
2010-12-17 10:25:00,58.61,58.68,58.59,58.66,33800.0,39.1939,39.2407,39.1805,39.2273,33800.0
2010-12-17 10:30:00,58.66,58.73,58.66,58.73,35200.0,39.2273,39.2741,39.2273,39.2741,35200.0
2010-12-17 10:35:00,58.73,58.74,58.69,58.71,41300.0,39.2741,39.2808,39.2473,39.2607,41300.0
2010-12-17 10:40:00,58.72,58.72,58.66,58.67,52400.0,39.2674,39.2674,39.2273,39.234,52400.0
2010-12-17 10:45:00,58.66,58.71,58.62,58.67,38100.0,39.2273,39.2607,39.2005,39.234,38100.0
2010-12-17 10:50:00,58.67,58.74,58.67,58.71,34500.0,39.234,39.2808,39.234,39.2607,34500.0
2010-12-17 10:55:00,58.72,58.75,58.7,58.73,26200.0,39.2674,39.2875,39.254,39.2741,26200.0
2010-12-17 11:00:00,58.74,58.74,58.68,58.71,27600.0,39.2808,39.2808,39.2407,39.2607,27600.0
2010-12-17 11:05:00,58.72,58.75,58.7,58.72,49200.0,39.2674,39.2875,39.254,39.2674,49200.0
2010-12-17 11:10:00,58.73,58.73,58.7,58.71,19700.0,39.2741,39.2741,39.254,39.2607,19700.0
2010-12-17 11:15:00,58.71,58.79,58.68,58.78,35000.0,39.2607,39.3142,39.2407,39.3075,35000.0
2010-12-17 11:20:00,58.78,58.79,58.75,58.79,18500.0,39.3075,39.3142,39.2875,39.3142,18500.0
2010-12-17 11:25:00,58.79,58.8,58.74,58.75,27500.0,39.3142,39.3209,39.2808,39.2875,27500.0
2010-12-17 11:30:00,58.74,58.76,58.73,58.74,23900.0,39.2808,39.2942,39.2741,39.2808,23900.0
2010-12-17 11:35:00,58.74,58.77,58.74,58.75,18800.0,39.2808,39.3008,39.2808,39.2875,18800.0
2010-12-17 11:40:00,58.75,58.75,58.74,58.75,15200.0,39.2875,39.2875,39.2808,39.2875,15200.0
2010-12-17 11:45:00,58.75,58.77,58.74,58.74,32100.0,39.2875,39.3008,39.2808,39.2808,32100.0
2010-12-17 11:50:00,58.74,58.75,58.72,58.74,14700.0,39.2808,39.2875,39.2674,39.2808,14700.0
2010-12-17 11:55:00,58.75,58.76,58.71,58.71,18000.0,39.2875,39.2942,39.2607,39.2607,18000.0
2010-12-17 12:00:00,58.71,58.72,58.66,58.67,52700.0,39.2607,39.2674,39.2273,39.234,52700.0
2010-12-17 12:05:00,58.67,58.67,58.62,58.63,23600.0,39.234,39.234,39.2005,39.2072,23600.0
2010-12-17 12:10:00,58.62,58.65,58.62,58.65,19800.0,39.2005,39.2206,39.2005,39.2206,19800.0
2010-12-17 12:15:00,58.64,58.67,58.6,58.6,43500.0,39.2139,39.234,39.1872,39.1872,43500.0
2010-12-17 12:20:00,58.6,58.67,58.6,58.67,18500.0,39.1872,39.234,39.1872,39.234,18500.0
2010-12-17 12:25:00,58.66,58.69,58.64,58.64,30900.0,39.2273,39.2473,39.2139,39.2139,30900.0
2010-12-17 12:30:00,58.64,58.68,58.63,58.68,25000.0,39.2139,39.2407,39.2072,39.2407,25000.0
2010-12-17 12:35:00,58.68,58.68,58.65,58.66,32500.0,39.2407,39.2407,39.2206,39.2273,32500.0
2010-12-17 12:40:00,58.66,58.69,58.65,58.65,35300.0,39.2273,39.2473,39.2206,39.2206,35300.0
2010-12-17 12:45:00,58.66,58.75,58.65,58.74,17300.0,39.2273,39.2875,39.2206,39.2808,17300.0
2010-12-17 12:50:00,58.74,58.76,58.72,58.73,23400.0,39.2808,39.2942,39.2674,39.2741,23400.0
2010-12-17 12:55:00,58.73,58.73,58.69,58.7,31400.0,39.2741,39.2741,39.2473,39.254,31400.0
2010-12-17 13:00:00,58.71,58.73,58.7,58.73,30200.0,39.2607,39.2741,39.254,39.2741,30200.0
2010-12-17 13:05:00,58.72,58.75,58.71,58.71,43200.0,39.2674,39.2875,39.2607,39.2607,43200.0
2010-12-17 13:10:00,58.72,58.72,58.69,58.7,32100.0,39.2674,39.2674,39.2473,39.254,32100.0
2010-12-17 13:15:00,58.69,58.7,58.69,58.69,272300.0,39.2473,39.254,39.2473,39.2473,272300.0
2010-12-17 13:20:00,58.7,58.7,58.69,58.7,11400.0,39.254,39.254,39.2473,39.254,11400.0
2010-12-17 13:25:00,58.7,58.7,58.65,58.68,29300.0,39.254,39.254,39.2206,39.2407,29300.0
2010-12-17 13:30:00,58.68,58.71,58.66,58.7,20500.0,39.2407,39.2607,39.2273,39.254,20500.0
2010-12-17 13:35:00,58.7,58.73,58.67,58.71,211800.0,39.254,39.2741,39.234,39.2607,211800.0
2010-12-17 13:40:00,58.71,58.75,58.69,58.69,72400.0,39.2607,39.2875,39.2473,39.2473,72400.0
2010-12-17 13:45:00,58.69,58.78,58.69,58.78,73100.0,39.2473,39.3075,39.2473,39.3075,73100.0
2010-12-17 13:50:00,58.78,58.82,58.78,58.81,51300.0,39.3075,39.3343,39.3075,39.3276,51300.0
2010-12-17 13:55:00,58.81,58.82,58.79,58.81,21100.0,39.3276,39.3343,39.3142,39.3276,21100.0
2010-12-17 14:00:00,58.8,58.81,58.74,58.74,69400.0,39.3209,39.3276,39.2808,39.2808,69400.0
2010-12-17 14:05:00,58.74,58.75,58.69,58.69,95900.0,39.2808,39.2875,39.2473,39.2473,95900.0
2010-12-17 14:10:00,58.68,58.73,58.67,58.72,50500.0,39.2407,39.2741,39.234,39.2674,50500.0
2010-12-17 14:15:00,58.74,58.76,58.74,58.75,37800.0,39.2808,39.2942,39.2808,39.2875,37800.0
2010-12-17 14:20:00,58.74,58.74,58.7,58.73,27600.0,39.2808,39.2808,39.254,39.2741,27600.0
2010-12-17 14:25:00,58.72,58.73,58.7,58.72,87200.0,39.2674,39.2741,39.254,39.2674,87200.0
2010-12-17 14:30:00,58.72,58.72,58.69,58.71,49300.0,39.2674,39.2674,39.2473,39.2607,49300.0
2010-12-17 14:35:00,58.7,58.76,58.69,58.69,26600.0,39.254,39.2942,39.2473,39.2473,26600.0
2010-12-17 14:40:00,58.69,58.77,58.68,58.77,35100.0,39.2473,39.3008,39.2407,39.3008,35100.0
2010-12-17 14:45:00,58.77,58.77,58.72,58.75,23800.0,39.3008,39.3008,39.2674,39.2875,23800.0
2010-12-17 14:50:00,58.75,58.75,58.69,58.7,19400.0,39.2875,39.2875,39.2473,39.254,19400.0
2010-12-17 14:55:00,58.7,58.75,58.69,58.74,35400.0,39.254,39.2875,39.2473,39.2808,35400.0
2010-12-17 15:00:00,58.74,58.74,58.7,58.71,19800.0,39.2808,39.2808,39.254,39.2607,19800.0
2010-12-17 15:05:00,58.7,58.71,58.66,58.66,58000.0,39.254,39.2607,39.2273,39.2273,58000.0
2010-12-17 15:10:00,58.67,58.68,58.65,58.67,30700.0,39.234,39.2407,39.2206,39.234,30700.0
2010-12-17 15:15:00,58.67,58.69,58.65,58.67,57000.0,39.234,39.2473,39.2206,39.234,57000.0
2010-12-17 15:20:00,58.67,58.7,58.66,58.69,56200.0,39.234,39.254,39.2273,39.2473,56200.0
2010-12-17 15:25:00,58.7,58.7,58.65,58.66,39500.0,39.254,39.254,39.2206,39.2273,39500.0
2010-12-17 15:30:00,58.66,58.68,58.59,58.6,101000.0,39.2273,39.2407,39.1805,39.1872,101000.0
2010-12-17 15:35:00,58.61,58.63,58.59,58.6,47000.0,39.1939,39.2072,39.1805,39.1872,47000.0
2010-12-17 15:40:00,58.6,58.64,58.59,58.64,36300.0,39.1872,39.2139,39.1805,39.2139,36300.0
2010-12-17 15:45:00,58.64,58.65,58.52,58.53,129700.0,39.2139,39.2206,39.1337,39.1404,129700.0
2010-12-17 15:50:00,58.53,58.54,58.49,58.5,123100.0,39.1404,39.147,39.1136,39.1203,123100.0
2010-12-17 15:55:00,58.5,58.59,58.49,58.56,217500.0,39.1203,39.1805,39.1136,39.1604,217500.0
2010-12-20 09:30:00,58.84,58.84,58.62,58.63,69200.0,39.3477,39.3477,39.2005,39.2072,69200.0
2010-12-20 09:35:00,58.65,58.9,58.64,58.87,44800.0,39.2206,39.3878,39.2139,39.3677,44800.0
2010-12-20 09:40:00,58.88,58.88,58.6,58.71,64200.0,39.3744,39.3744,39.1872,39.2607,64200.0
2010-12-20 09:45:00,58.71,58.72,58.66,58.7,42700.0,39.2607,39.2674,39.2273,39.254,42700.0
2010-12-20 09:50:00,58.72,58.74,58.7,58.72,24800.0,39.2674,39.2808,39.254,39.2674,24800.0
2010-12-20 09:55:00,58.72,58.72,58.62,58.64,22800.0,39.2674,39.2674,39.2005,39.2139,22800.0
2010-12-20 10:00:00,58.64,58.65,58.59,58.6,24400.0,39.2139,39.2206,39.1805,39.1872,24400.0
2010-12-20 10:05:00,58.59,58.6,58.52,58.54,43800.0,39.1805,39.1872,39.1337,39.147,43800.0
2010-12-20 10:10:00,58.54,58.56,58.51,58.54,33200.0,39.147,39.1604,39.127,39.147,33200.0
2010-12-20 10:15:00,58.53,58.53,58.47,58.5,36800.0,39.1404,39.1404,39.1002,39.1203,36800.0
2010-12-20 10:20:00,58.5,58.5,58.38,58.38,60300.0,39.1203,39.1203,39.04,39.04,60300.0
2010-12-20 10:25:00,58.38,58.5,58.34,58.5,31000.0,39.04,39.1203,39.0133,39.1203,31000.0
2010-12-20 10:30:00,58.5,58.57,58.48,58.56,26200.0,39.1203,39.1671,39.1069,39.1604,26200.0
2010-12-20 10:35:00,58.56,58.57,58.46,58.46,34400.0,39.1604,39.1671,39.0935,39.0935,34400.0
2010-12-20 10:40:00,58.47,58.5,58.37,58.41,33800.0,39.1002,39.1203,39.0334,39.0601,33800.0
2010-12-20 10:45:00,58.4,58.55,58.4,58.55,25400.0,39.0534,39.1537,39.0534,39.1537,25400.0
2010-12-20 10:50:00,58.56,58.57,58.53,58.53,25200.0,39.1604,39.1671,39.1404,39.1404,25200.0
2010-12-20 10:55:00,58.53,58.56,58.51,58.51,19700.0,39.1404,39.1604,39.127,39.127,19700.0
2010-12-20 11:00:00,58.51,58.53,58.5,58.51,18500.0,39.127,39.1404,39.1203,39.127,18500.0
2010-12-20 11:05:00,58.51,58.51,58.47,58.47,30300.0,39.127,39.127,39.1002,39.1002,30300.0
2010-12-20 11:10:00,58.47,58.59,58.46,58.58,16700.0,39.1002,39.1805,39.0935,39.1738,16700.0
2010-12-20 11:15:00,58.59,58.62,58.57,58.6,18300.0,39.1805,39.2005,39.1671,39.1872,18300.0
2010-12-20 11:20:00,58.6,58.6,58.54,58.57,19200.0,39.1872,39.1872,39.147,39.1671,19200.0
2010-12-20 11:25:00,58.56,58.58,58.55,58.57,13900.0,39.1604,39.1738,39.1537,39.1671,13900.0
2010-12-20 11:30:00,58.58,58.58,58.52,58.53,26100.0,39.1738,39.1738,39.1337,39.1404,26100.0
2010-12-20 11:35:00,58.53,58.53,58.46,58.48,15700.0,39.1404,39.1404,39.0935,39.1069,15700.0
2010-12-20 11:40:00,58.48,58.58,58.47,58.58,42100.0,39.1069,39.1738,39.1002,39.1738,42100.0
2010-12-20 11:45:00,58.57,58.57,58.51,58.56,16700.0,39.1671,39.1671,39.127,39.1604,16700.0
2010-12-20 11:50:00,58.55,58.55,58.5,58.5,18800.0,39.1537,39.1537,39.1203,39.1203,18800.0
2010-12-20 11:55:00,58.51,58.54,58.49,58.49,21300.0,39.127,39.147,39.1136,39.1136,21300.0
2010-12-20 12:00:00,58.49,58.58,58.48,58.52,28700.0,39.1136,39.1738,39.1069,39.1337,28700.0
2010-12-20 12:05:00,58.52,58.53,58.51,58.51,26600.0,39.1337,39.1404,39.127,39.127,26600.0
2010-12-20 12:10:00,58.51,58.55,58.51,58.55,19600.0,39.127,39.1537,39.127,39.1537,19600.0
2010-12-20 12:15:00,58.55,58.63,58.54,58.62,25600.0,39.1537,39.2072,39.147,39.2005,25600.0
2010-12-20 12:20:00,58.63,58.64,58.6,58.64,18500.0,39.2072,39.2139,39.1872,39.2139,18500.0
2010-12-20 12:25:00,58.63,58.68,58.63,58.67,18000.0,39.2072,39.2407,39.2072,39.234,18000.0
2010-12-20 12:30:00,58.67,58.68,58.62,58.64,15700.0,39.234,39.2407,39.2005,39.2139,15700.0
2010-12-20 12:35:00,58.64,58.67,58.62,58.64,13000.0,39.2139,39.234,39.2005,39.2139,13000.0
2010-12-20 12:40:00,58.64,58.66,58.62,58.65,17700.0,39.2139,39.2273,39.2005,39.2206,17700.0
2010-12-20 12:45:00,58.66,58.67,58.65,58.66,21500.0,39.2273,39.234,39.2206,39.2273,21500.0
2010-12-20 12:50:00,58.67,58.68,58.66,58.66,12300.0,39.234,39.2407,39.2273,39.2273,12300.0
2010-12-20 12:55:00,58.66,58.68,58.64,58.67,21600.0,39.2273,39.2407,39.2139,39.234,21600.0
2010-12-20 13:00:00,58.67,58.69,58.67,58.68,10900.0,39.234,39.2473,39.234,39.2407,10900.0
2010-12-20 13:05:00,58.68,58.71,58.68,58.71,10900.0,39.2407,39.2607,39.2407,39.2607,10900.0
2010-12-20 13:10:00,58.71,58.75,58.7,58.74,10700.0,39.2607,39.2875,39.254,39.2808,10700.0
2010-12-20 13:15:00,58.74,58.81,58.74,58.78,27000.0,39.2808,39.3276,39.2808,39.3075,27000.0
2010-12-20 13:20:00,58.78,58.8,58.78,58.79,17700.0,39.3075,39.3209,39.3075,39.3142,17700.0
2010-12-20 13:25:00,58.8,58.81,58.78,58.8,15600.0,39.3209,39.3276,39.3075,39.3209,15600.0
2010-12-20 13:30:00,58.79,58.82,58.79,58.82,19600.0,39.3142,39.3343,39.3142,39.3343,19600.0
2010-12-20 13:35:00,58.81,58.85,58.81,58.85,20000.0,39.3276,39.3543,39.3276,39.3543,20000.0
2010-12-20 13:40:00,58.85,58.86,58.84,58.86,17500.0,39.3543,39.361,39.3477,39.361,17500.0
2010-12-20 13:45:00,58.85,58.87,58.85,58.87,7900.0,39.3543,39.3677,39.3543,39.3677,7900.0
2010-12-20 13:50:00,58.86,58.86,58.83,58.83,15700.0,39.361,39.361,39.341,39.341,15700.0
2010-12-20 13:55:00,58.83,58.84,58.81,58.81,13900.0,39.341,39.3477,39.3276,39.3276,13900.0
2010-12-20 14:00:00,58.82,58.89,58.79,58.88,37200.0,39.3343,39.3811,39.3142,39.3744,37200.0
2010-12-20 14:05:00,58.87,58.91,58.85,58.86,62800.0,39.3677,39.3945,39.3543,39.361,62800.0
2010-12-20 14:10:00,58.86,58.91,58.84,58.88,36700.0,39.361,39.3945,39.3477,39.3744,36700.0
2010-12-20 14:15:00,58.89,58.9,58.84,58.9,32300.0,39.3811,39.3878,39.3477,39.3878,32300.0
2010-12-20 14:20:00,58.9,58.91,58.87,58.88,20700.0,39.3878,39.3945,39.3677,39.3744,20700.0
2010-12-20 14:25:00,58.88,58.89,58.87,58.87,9000.0,39.3744,39.3811,39.3677,39.3677,9000.0
2010-12-20 14:30:00,58.87,58.9,58.84,58.87,25200.0,39.3677,39.3878,39.3477,39.3677,25200.0
2010-12-20 14:35:00,58.87,58.88,58.81,58.82,24500.0,39.3677,39.3744,39.3276,39.3343,24500.0
2010-12-20 14:40:00,58.81,58.82,58.78,58.79,19000.0,39.3276,39.3343,39.3075,39.3142,19000.0
2010-12-20 14:45:00,58.8,58.8,58.78,58.79,22600.0,39.3209,39.3209,39.3075,39.3142,22600.0
2010-12-20 14:50:00,58.79,58.81,58.78,58.79,27500.0,39.3142,39.3276,39.3075,39.3142,27500.0
2010-12-20 14:55:00,58.79,58.8,58.79,58.79,21500.0,39.3142,39.3209,39.3142,39.3142,21500.0
2010-12-20 15:00:00,58.79,58.79,58.7,58.7,44000.0,39.3142,39.3142,39.254,39.254,44000.0
2010-12-20 15:05:00,58.71,58.71,58.63,58.65,31600.0,39.2607,39.2607,39.2072,39.2206,31600.0
2010-12-20 15:10:00,58.65,58.65,58.62,58.62,19800.0,39.2206,39.2206,39.2005,39.2005,19800.0
2010-12-20 15:15:00,58.62,58.65,58.62,58.62,33100.0,39.2005,39.2206,39.2005,39.2005,33100.0
2010-12-20 15:20:00,58.62,58.64,58.62,58.64,24800.0,39.2005,39.2139,39.2005,39.2139,24800.0
2010-12-20 15:25:00,58.64,58.65,58.62,58.62,37900.0,39.2139,39.2206,39.2005,39.2005,37900.0
2010-12-20 15:30:00,58.63,58.72,58.62,58.7,45400.0,39.2072,39.2674,39.2005,39.254,45400.0
2010-12-20 15:35:00,58.7,58.74,58.68,58.68,49200.0,39.254,39.2808,39.2407,39.2407,49200.0
2010-12-20 15:40:00,58.67,58.74,58.67,58.7,45400.0,39.234,39.2808,39.234,39.254,45400.0
2010-12-20 15:45:00,58.7,58.7,58.64,58.66,77100.0,39.254,39.254,39.2139,39.2273,77100.0
2010-12-20 15:50:00,58.66,58.67,58.62,58.65,94700.0,39.2273,39.234,39.2005,39.2206,94700.0
2010-12-20 15:55:00,58.65,58.65,58.58,58.62,195400.0,39.2206,39.2206,39.1738,39.2005,195400.0
2010-12-21 09:30:00,58.81,58.82,58.55,58.67,53100.0,39.3276,39.3343,39.1537,39.234,53100.0
2010-12-21 09:35:00,58.7,58.87,58.68,58.87,31000.0,39.254,39.3677,39.2407,39.3677,31000.0
2010-12-21 09:40:00,58.87,58.87,58.8,58.83,73400.0,39.3677,39.3677,39.3209,39.341,73400.0
2010-12-21 09:45:00,58.83,58.98,58.83,58.98,57100.0,39.341,39.4413,39.341,39.4413,57100.0
2010-12-21 09:50:00,58.98,59.0,58.87,58.87,82300.0,39.4413,39.4547,39.3677,39.3677,82300.0
2010-12-21 09:55:00,58.87,58.88,58.75,58.78,25700.0,39.3677,39.3744,39.2875,39.3075,25700.0
2010-12-21 10:00:00,58.78,58.78,58.73,58.74,17800.0,39.3075,39.3075,39.2741,39.2808,17800.0
2010-12-21 10:05:00,58.73,58.94,58.73,58.94,23900.0,39.2741,39.4145,39.2741,39.4145,23900.0
2010-12-21 10:10:00,58.94,59.01,58.92,58.99,81800.0,39.4145,39.4613,39.4012,39.448,81800.0
2010-12-21 10:15:00,59.0,59.0,58.95,58.96,36100.0,39.4547,39.4547,39.4212,39.4279,36100.0
2010-12-21 10:20:00,58.95,59.0,58.95,58.96,23300.0,39.4212,39.4547,39.4212,39.4279,23300.0
2010-12-21 10:25:00,58.96,58.98,58.95,58.95,8500.0,39.4279,39.4413,39.4212,39.4212,8500.0
2010-12-21 10:30:00,58.96,58.97,58.94,58.95,36200.0,39.4279,39.4346,39.4145,39.4212,36200.0
2010-12-21 10:35:00,58.95,58.96,58.94,58.95,38500.0,39.4212,39.4279,39.4145,39.4212,38500.0
2010-12-21 10:40:00,58.95,58.96,58.94,58.94,23600.0,39.4212,39.4279,39.4145,39.4145,23600.0
2010-12-21 10:45:00,58.94,58.96,58.93,58.95,30900.0,39.4145,39.4279,39.4078,39.4212,30900.0
2010-12-21 10:50:00,58.95,58.98,58.94,58.98,37000.0,39.4212,39.4413,39.4145,39.4413,37000.0
2010-12-21 10:55:00,58.98,59.0,58.96,59.0,17100.0,39.4413,39.4547,39.4279,39.4547,17100.0
2010-12-21 11:00:00,59.0,59.0,58.96,58.96,23700.0,39.4547,39.4547,39.4279,39.4279,23700.0
2010-12-21 11:05:00,58.97,59.0,58.93,58.99,23300.0,39.4346,39.4547,39.4078,39.448,23300.0
2010-12-21 11:10:00,58.98,59.03,58.97,59.02,28200.0,39.4413,39.4747,39.4346,39.468,28200.0
2010-12-21 11:15:00,59.03,59.07,59.03,59.06,23400.0,39.4747,39.5015,39.4747,39.4948,23400.0
2010-12-21 11:20:00,59.05,59.08,59.04,59.07,21500.0,39.4881,39.5082,39.4814,39.5015,21500.0
2010-12-21 11:25:00,59.07,59.1,59.07,59.1,26300.0,39.5015,39.5215,39.5015,39.5215,26300.0
2010-12-21 11:30:00,59.1,59.15,59.09,59.15,85500.0,39.5215,39.555,39.5148,39.555,85500.0
2010-12-21 11:35:00,59.15,59.22,59.13,59.2,66200.0,39.555,39.6018,39.5416,39.5884,66200.0
2010-12-21 11:40:00,59.2,59.21,59.18,59.19,51700.0,39.5884,39.5951,39.575,39.5817,51700.0
2010-12-21 11:45:00,59.19,59.2,59.18,59.19,31600.0,39.5817,39.5884,39.575,39.5817,31600.0
2010-12-21 11:50:00,59.2,59.24,59.19,59.23,41000.0,39.5884,39.6151,39.5817,39.6085,41000.0
2010-12-21 11:55:00,59.24,59.24,59.21,59.21,80800.0,39.6151,39.6151,39.5951,39.5951,80800.0
2010-12-21 12:00:00,59.22,59.22,59.13,59.13,29200.0,39.6018,39.6018,39.5416,39.5416,29200.0
2010-12-21 12:05:00,59.13,59.14,59.09,59.1,22500.0,39.5416,39.5483,39.5148,39.5215,22500.0
2010-12-21 12:10:00,59.1,59.1,59.09,59.1,10100.0,39.5215,39.5215,39.5148,39.5215,10100.0
2010-12-21 12:15:00,59.09,59.12,59.09,59.11,22900.0,39.5148,39.5349,39.5148,39.5282,22900.0
2010-12-21 12:20:00,59.11,59.11,59.1,59.11,54800.0,39.5282,39.5282,39.5215,39.5282,54800.0
2010-12-21 12:25:00,59.1,59.11,59.1,59.11,70000.0,39.5215,39.5282,39.5215,39.5282,70000.0
2010-12-21 12:30:00,59.11,59.15,59.11,59.15,25700.0,39.5282,39.555,39.5282,39.555,25700.0
2010-12-21 12:35:00,59.15,59.17,59.14,59.17,32500.0,39.555,39.5683,39.5483,39.5683,32500.0
2010-12-21 12:40:00,59.16,59.2,59.16,59.2,22700.0,39.5616,39.5884,39.5616,39.5884,22700.0
2010-12-21 12:45:00,59.2,59.28,59.19,59.28,80700.0,39.5884,39.6419,39.5817,39.6419,80700.0
2010-12-21 12:50:00,59.28,59.38,59.27,59.38,109600.0,39.6419,39.7088,39.6352,39.7088,109600.0
2010-12-21 12:55:00,59.38,59.45,59.38,59.44,59500.0,39.7088,39.7556,39.7088,39.7489,59500.0
2010-12-21 13:00:00,59.44,59.52,59.43,59.5,107700.0,39.7489,39.8024,39.7422,39.789,107700.0
2010-12-21 13:05:00,59.51,59.52,59.44,59.44,49200.0,39.7957,39.8024,39.7489,39.7489,49200.0
2010-12-21 13:10:00,59.45,59.49,59.43,59.48,25600.0,39.7556,39.7823,39.7422,39.7756,25600.0
2010-12-21 13:15:00,59.48,59.49,59.45,59.45,38300.0,39.7756,39.7823,39.7556,39.7556,38300.0
2010-12-21 13:20:00,59.45,59.45,59.42,59.42,33300.0,39.7556,39.7556,39.7355,39.7355,33300.0
2010-12-21 13:25:00,59.42,59.45,59.41,59.44,41300.0,39.7355,39.7556,39.7288,39.7489,41300.0
2010-12-21 13:30:00,59.44,59.45,59.36,59.37,43200.0,39.7489,39.7556,39.6954,39.7021,43200.0
2010-12-21 13:35:00,59.37,59.37,59.33,59.35,64600.0,39.7021,39.7021,39.6753,39.6887,64600.0
2010-12-21 13:40:00,59.35,59.36,59.34,59.34,51800.0,39.6887,39.6954,39.682,39.682,51800.0
2010-12-21 13:45:00,59.34,59.36,59.32,59.36,44700.0,39.682,39.6954,39.6686,39.6954,44700.0
2010-12-21 13:50:00,59.36,59.43,59.35,59.41,134300.0,39.6954,39.7422,39.6887,39.7288,134300.0
2010-12-21 13:55:00,59.41,59.44,59.4,59.43,72000.0,39.7288,39.7489,39.7221,39.7422,72000.0
2010-12-21 14:00:00,59.43,59.44,59.36,59.41,81100.0,39.7422,39.7489,39.6954,39.7288,81100.0
2010-12-21 14:05:00,59.42,59.43,59.41,59.43,52200.0,39.7355,39.7422,39.7288,39.7422,52200.0
2010-12-21 14:10:00,59.43,59.44,59.39,59.41,231700.0,39.7422,39.7489,39.7155,39.7288,231700.0
2010-12-21 14:15:00,59.4,59.46,59.4,59.44,183400.0,39.7221,39.7623,39.7221,39.7489,183400.0
2010-12-21 14:20:00,59.44,59.54,59.43,59.53,73100.0,39.7489,39.8158,39.7422,39.8091,73100.0
2010-12-21 14:25:00,59.54,59.64,59.54,59.61,94900.0,39.8158,39.8826,39.8158,39.8626,94900.0
2010-12-21 14:30:00,59.61,59.68,59.6,59.68,78300.0,39.8626,39.9094,39.8559,39.9094,78300.0
2010-12-21 14:35:00,59.68,59.79,59.67,59.74,133000.0,39.9094,39.9829,39.9027,39.9495,133000.0
2010-12-21 14:40:00,59.74,59.75,59.67,59.72,27900.0,39.9495,39.9562,39.9027,39.9361,27900.0
2010-12-21 14:45:00,59.72,59.76,59.72,59.74,35900.0,39.9361,39.9629,39.9361,39.9495,35900.0
2010-12-21 14:50:00,59.75,59.76,59.7,59.71,48500.0,39.9562,39.9629,39.9228,39.9294,48500.0
2010-12-21 14:55:00,59.7,59.72,59.69,59.71,37900.0,39.9228,39.9361,39.9161,39.9294,37900.0
2010-12-21 15:00:00,59.72,59.72,59.7,59.72,40400.0,39.9361,39.9361,39.9228,39.9361,40400.0
2010-12-21 15:05:00,59.72,59.72,59.67,59.7,50500.0,39.9361,39.9361,39.9027,39.9228,50500.0
2010-12-21 15:10:00,59.7,59.72,59.67,59.68,46600.0,39.9228,39.9361,39.9027,39.9094,46600.0
2010-12-21 15:15:00,59.67,59.77,59.67,59.76,78000.0,39.9027,39.9696,39.9027,39.9629,78000.0
2010-12-21 15:20:00,59.76,59.88,59.76,59.88,115700.0,39.9629,40.0431,39.9629,40.0431,115700.0
2010-12-21 15:25:00,59.88,59.9,59.81,59.81,109900.0,40.0431,40.0565,39.9963,39.9963,109900.0
2010-12-21 15:30:00,59.81,59.85,59.8,59.83,129500.0,39.9963,40.0231,39.9896,40.0097,129500.0
2010-12-21 15:35:00,59.83,59.87,59.78,59.87,129500.0,40.0097,40.0364,39.9763,40.0364,129500.0
2010-12-21 15:40:00,59.87,59.96,59.81,59.89,217100.0,40.0364,40.0966,39.9963,40.0498,217100.0
2010-12-21 15:45:00,59.88,59.88,59.8,59.81,113700.0,40.0431,40.0431,39.9896,39.9963,113700.0
2010-12-21 15:50:00,59.8,59.81,59.78,59.78,139000.0,39.9896,39.9963,39.9763,39.9763,139000.0
2010-12-21 15:55:00,59.79,59.8,59.67,59.7,259500.0,39.9829,39.9896,39.9027,39.9228,259500.0
2010-12-22 09:30:00,59.62,59.9,59.62,59.8,123900.0,39.8693,40.0565,39.8693,39.9896,123900.0
2010-12-22 09:35:00,59.82,59.83,59.67,59.82,90000.0,40.003,40.0097,39.9027,40.003,90000.0
2010-12-22 09:40:00,59.83,60.0,59.82,59.97,134500.0,40.0097,40.1234,40.003,40.1033,134500.0
2010-12-22 09:45:00,59.97,60.2,59.95,60.18,229300.0,40.1033,40.2571,40.0899,40.2437,229300.0
2010-12-22 09:50:00,60.19,60.23,60.1,60.15,59100.0,40.2504,40.2772,40.1902,40.2237,59100.0
2010-12-22 09:55:00,60.15,60.36,60.15,60.29,121600.0,40.2237,40.3641,40.2237,40.3173,121600.0
2010-12-22 10:00:00,60.3,60.34,60.25,60.32,65000.0,40.324,40.3507,40.2906,40.3374,65000.0
2010-12-22 10:05:00,60.31,60.33,60.2,60.23,63600.0,40.3307,40.3441,40.2571,40.2772,63600.0
2010-12-22 10:10:00,60.22,60.28,60.19,60.19,108500.0,40.2705,40.3106,40.2504,40.2504,108500.0
2010-12-22 10:15:00,60.19,60.21,60.09,60.14,34500.0,40.2504,40.2638,40.1836,40.217,34500.0
2010-12-22 10:20:00,60.15,60.28,60.08,60.1,150700.0,40.2237,40.3106,40.1769,40.1902,150700.0
2010-12-22 10:25:00,60.1,60.13,59.99,59.99,80400.0,40.1902,40.2103,40.1167,40.1167,80400.0
2010-12-22 10:30:00,59.99,60.01,59.93,59.94,94200.0,40.1167,40.1301,40.0766,40.0833,94200.0
2010-12-22 10:35:00,59.94,60.01,59.94,59.97,104400.0,40.0833,40.1301,40.0833,40.1033,104400.0
2010-12-22 10:40:00,59.97,59.98,59.87,59.9,133400.0,40.1033,40.11,40.0364,40.0565,133400.0
2010-12-22 10:45:00,59.91,60.08,59.9,60.06,52200.0,40.0632,40.1769,40.0565,40.1635,52200.0
2010-12-22 10:50:00,60.06,60.08,60.02,60.03,41600.0,40.1635,40.1769,40.1368,40.1434,41600.0
2010-12-22 10:55:00,60.03,60.09,60.03,60.07,78200.0,40.1434,40.1836,40.1434,40.1702,78200.0
2010-12-22 11:00:00,60.08,60.09,60.05,60.08,43100.0,40.1769,40.1836,40.1568,40.1769,43100.0
2010-12-22 11:05:00,60.07,60.15,60.06,60.14,64000.0,40.1702,40.2237,40.1635,40.217,64000.0
2010-12-22 11:10:00,60.14,60.14,60.12,60.13,38100.0,40.217,40.217,40.2036,40.2103,38100.0
2010-12-22 11:15:00,60.12,60.13,60.11,60.13,23500.0,40.2036,40.2103,40.1969,40.2103,23500.0
2010-12-22 11:20:00,60.12,60.17,60.12,60.15,48300.0,40.2036,40.2371,40.2036,40.2237,48300.0
2010-12-22 11:25:00,60.16,60.25,60.15,60.22,68000.0,40.2304,40.2906,40.2237,40.2705,68000.0
2010-12-22 11:30:00,60.22,60.28,60.22,60.26,39800.0,40.2705,40.3106,40.2705,40.2972,39800.0
2010-12-22 11:35:00,60.27,60.28,60.22,60.28,52300.0,40.3039,40.3106,40.2705,40.3106,52300.0
2010-12-22 11:40:00,60.27,60.28,60.26,60.28,24900.0,40.3039,40.3106,40.2972,40.3106,24900.0
2010-12-22 11:45:00,60.28,60.28,60.23,60.28,26100.0,40.3106,40.3106,40.2772,40.3106,26100.0
2010-12-22 11:50:00,60.28,60.49,60.27,60.46,112200.0,40.3106,40.4511,40.3039,40.431,112200.0
2010-12-22 11:55:00,60.47,60.53,60.43,60.51,117500.0,40.4377,40.4778,40.4109,40.4644,117500.0
2010-12-22 12:00:00,60.52,60.65,60.51,60.59,119400.0,40.4711,40.558,40.4644,40.5179,119400.0
2010-12-22 12:05:00,60.58,60.58,60.43,60.43,58900.0,40.5112,40.5112,40.4109,40.4109,58900.0
2010-12-22 12:10:00,60.43,60.52,60.43,60.49,29000.0,40.4109,40.4711,40.4109,40.4511,29000.0
2010-12-22 12:15:00,60.5,60.53,60.48,60.52,22900.0,40.4577,40.4778,40.4444,40.4711,22900.0
2010-12-22 12:20:00,60.52,60.53,60.46,60.46,17300.0,40.4711,40.4778,40.431,40.431,17300.0
2010-12-22 12:25:00,60.46,60.54,60.45,60.54,26000.0,40.431,40.4845,40.4243,40.4845,26000.0
2010-12-22 12:30:00,60.53,60.58,60.53,60.56,47000.0,40.4778,40.5112,40.4778,40.4979,47000.0
2010-12-22 12:35:00,60.56,60.56,60.41,60.42,50300.0,40.4979,40.4979,40.3976,40.4042,50300.0
2010-12-22 12:40:00,60.41,60.42,60.32,60.32,27200.0,40.3976,40.4042,40.3374,40.3374,27200.0
2010-12-22 12:45:00,60.32,60.34,60.22,60.24,90100.0,40.3374,40.3507,40.2705,40.2839,90100.0
2010-12-22 12:50:00,60.24,60.24,60.2,60.21,17400.0,40.2839,40.2839,40.2571,40.2638,17400.0
2010-12-22 12:55:00,60.21,60.25,60.19,60.24,35200.0,40.2638,40.2906,40.2504,40.2839,35200.0
2010-12-22 13:00:00,60.24,60.24,60.16,60.16,27500.0,40.2839,40.2839,40.2304,40.2304,27500.0
2010-12-22 13:05:00,60.16,60.17,60.1,60.13,41800.0,40.2304,40.2371,40.1902,40.2103,41800.0
2010-12-22 13:10:00,60.14,60.18,60.1,60.16,26900.0,40.217,40.2437,40.1902,40.2304,26900.0
2010-12-22 13:15:00,60.17,60.19,60.08,60.15,39400.0,40.2371,40.2504,40.1769,40.2237,39400.0
2010-12-22 13:20:00,60.15,60.23,60.14,60.22,43900.0,40.2237,40.2772,40.217,40.2705,43900.0
2010-12-22 13:25:00,60.22,60.26,60.2,60.24,35500.0,40.2705,40.2972,40.2571,40.2839,35500.0
2010-12-22 13:30:00,60.24,60.25,60.17,60.18,24300.0,40.2839,40.2906,40.2371,40.2437,24300.0
2010-12-22 13:35:00,60.18,60.19,60.15,60.15,31500.0,40.2437,40.2504,40.2237,40.2237,31500.0
2010-12-22 13:40:00,60.15,60.21,60.12,60.21,50700.0,40.2237,40.2638,40.2036,40.2638,50700.0
2010-12-22 13:45:00,60.21,60.24,60.21,60.23,21800.0,40.2638,40.2839,40.2638,40.2772,21800.0
2010-12-22 13:50:00,60.23,60.26,60.18,60.19,93300.0,40.2772,40.2972,40.2437,40.2504,93300.0
2010-12-22 13:55:00,60.19,60.22,60.17,60.18,17300.0,40.2504,40.2705,40.2371,40.2437,17300.0
2010-12-22 14:00:00,60.18,60.22,60.17,60.21,32200.0,40.2437,40.2705,40.2371,40.2638,32200.0
2010-12-22 14:05:00,60.21,60.23,60.16,60.17,33300.0,40.2638,40.2772,40.2304,40.2371,33300.0
2010-12-22 14:10:00,60.18,60.2,60.15,60.16,19100.0,40.2437,40.2571,40.2237,40.2304,19100.0
2010-12-22 14:15:00,60.16,60.21,60.12,60.13,91400.0,40.2304,40.2638,40.2036,40.2103,91400.0
2010-12-22 14:20:00,60.12,60.14,60.12,60.13,21400.0,40.2036,40.217,40.2036,40.2103,21400.0
2010-12-22 14:25:00,60.13,60.14,60.08,60.08,35900.0,40.2103,40.217,40.1769,40.1769,35900.0
2010-12-22 14:30:00,60.08,60.13,60.06,60.13,37900.0,40.1769,40.2103,40.1635,40.2103,37900.0
2010-12-22 14:35:00,60.13,60.15,60.08,60.08,109700.0,40.2103,40.2237,40.1769,40.1769,109700.0
2010-12-22 14:40:00,60.08,60.14,60.06,60.06,40600.0,40.1769,40.217,40.1635,40.1635,40600.0
2010-12-22 14:45:00,60.06,60.09,60.03,60.09,29300.0,40.1635,40.1836,40.1434,40.1836,29300.0
2010-12-22 14:50:00,60.08,60.12,60.05,60.09,56400.0,40.1769,40.2036,40.1568,40.1836,56400.0
2010-12-22 14:55:00,60.09,60.17,60.06,60.12,109100.0,40.1836,40.2371,40.1635,40.2036,109100.0
2010-12-22 15:00:00,60.12,60.12,60.08,60.08,46500.0,40.2036,40.2036,40.1769,40.1769,46500.0
2010-12-22 15:05:00,60.07,60.16,60.05,60.15,78200.0,40.1702,40.2304,40.1568,40.2237,78200.0
2010-12-22 15:10:00,60.16,60.16,60.11,60.12,69900.0,40.2304,40.2304,40.1969,40.2036,69900.0
2010-12-22 15:15:00,60.11,60.13,60.07,60.09,75900.0,40.1969,40.2103,40.1702,40.1836,75900.0
2010-12-22 15:20:00,60.08,60.13,60.06,60.11,38800.0,40.1769,40.2103,40.1635,40.1969,38800.0
2010-12-22 15:25:00,60.12,60.12,60.06,60.07,51800.0,40.2036,40.2036,40.1635,40.1702,51800.0
2010-12-22 15:30:00,60.08,60.13,60.07,60.09,61000.0,40.1769,40.2103,40.1702,40.1836,61000.0
2010-12-22 15:35:00,60.09,60.1,60.08,60.09,53200.0,40.1836,40.1902,40.1769,40.1836,53200.0
2010-12-22 15:40:00,60.1,60.16,60.09,60.11,101900.0,40.1902,40.2304,40.1836,40.1969,101900.0
2010-12-22 15:45:00,60.11,60.12,60.03,60.06,125600.0,40.1969,40.2036,40.1434,40.1635,125600.0
2010-12-22 15:50:00,60.06,60.07,60.04,60.04,100400.0,40.1635,40.1702,40.1501,40.1501,100400.0
2010-12-22 15:55:00,60.05,60.08,60.01,60.05,182200.0,40.1568,40.1769,40.1301,40.1568,182200.0
2010-12-23 09:30:00,59.73,60.21,59.73,60.12,106000.0,39.9428,40.2638,39.9428,40.2036,106000.0
2010-12-23 09:35:00,60.16,60.17,60.09,60.15,43500.0,40.2304,40.2371,40.1836,40.2237,43500.0
2010-12-23 09:40:00,60.14,60.28,60.09,60.16,73200.0,40.217,40.3106,40.1836,40.2304,73200.0
2010-12-23 09:45:00,60.16,60.37,60.16,60.34,86100.0,40.2304,40.3708,40.2304,40.3507,86100.0
2010-12-23 09:50:00,60.34,60.5,60.33,60.49,115600.0,40.3507,40.4577,40.3441,40.4511,115600.0
2010-12-23 09:55:00,60.48,60.59,60.42,60.43,96100.0,40.4444,40.5179,40.4042,40.4109,96100.0
2010-12-23 10:00:00,60.42,60.47,60.34,60.36,108100.0,40.4042,40.4377,40.3507,40.3641,108100.0
2010-12-23 10:05:00,60.36,60.4,60.35,60.37,52600.0,40.3641,40.3909,40.3574,40.3708,52600.0
2010-12-23 10:10:00,60.38,60.41,60.36,60.38,45600.0,40.3775,40.3976,40.3641,40.3775,45600.0
2010-12-23 10:15:00,60.38,60.39,60.18,60.2,131300.0,40.3775,40.3842,40.2437,40.2571,131300.0
2010-12-23 10:20:00,60.18,60.33,60.17,60.17,89100.0,40.2437,40.3441,40.2371,40.2371,89100.0
2010-12-23 10:25:00,60.17,60.19,60.03,60.03,36000.0,40.2371,40.2504,40.1434,40.1434,36000.0
2010-12-23 10:30:00,60.02,60.15,60.02,60.15,34300.0,40.1368,40.2237,40.1368,40.2237,34300.0
2010-12-23 10:35:00,60.15,60.2,60.13,60.14,34100.0,40.2237,40.2571,40.2103,40.217,34100.0
2010-12-23 10:40:00,60.13,60.21,60.12,60.2,82300.0,40.2103,40.2638,40.2036,40.2571,82300.0
2010-12-23 10:45:00,60.2,60.21,60.12,60.12,35600.0,40.2571,40.2638,40.2036,40.2036,35600.0
2010-12-23 10:50:00,60.13,60.15,60.12,60.12,28100.0,40.2103,40.2237,40.2036,40.2036,28100.0
2010-12-23 10:55:00,60.12,60.15,60.11,60.15,21800.0,40.2036,40.2237,40.1969,40.2237,21800.0
2010-12-23 11:00:00,60.14,60.17,60.12,60.12,45600.0,40.217,40.2371,40.2036,40.2036,45600.0
2010-12-23 11:05:00,60.12,60.13,60.12,60.13,23300.0,40.2036,40.2103,40.2036,40.2103,23300.0
2010-12-23 11:10:00,60.12,60.16,60.12,60.14,24800.0,40.2036,40.2304,40.2036,40.217,24800.0
2010-12-23 11:15:00,60.14,60.28,60.14,60.27,53400.0,40.217,40.3106,40.217,40.3039,53400.0
2010-12-23 11:20:00,60.27,60.28,60.18,60.18,42600.0,40.3039,40.3106,40.2437,40.2437,42600.0
2010-12-23 11:25:00,60.19,60.19,60.14,60.16,29700.0,40.2504,40.2504,40.217,40.2304,29700.0
2010-12-23 11:30:00,60.15,60.18,60.09,60.1,18900.0,40.2237,40.2437,40.1836,40.1902,18900.0
2010-12-23 11:35:00,60.09,60.1,60.07,60.1,19100.0,40.1836,40.1902,40.1702,40.1902,19100.0
2010-12-23 11:40:00,60.1,60.1,60.08,60.09,19300.0,40.1902,40.1902,40.1769,40.1836,19300.0
2010-12-23 11:45:00,60.1,60.1,60.09,60.1,10100.0,40.1902,40.1902,40.1836,40.1902,10100.0
2010-12-23 11:50:00,60.09,60.1,60.06,60.06,17100.0,40.1836,40.1902,40.1635,40.1635,17100.0
2010-12-23 11:55:00,60.06,60.06,60.02,60.03,24700.0,40.1635,40.1635,40.1368,40.1434,24700.0
2010-12-23 12:00:00,60.03,60.06,60.03,60.05,31700.0,40.1434,40.1635,40.1434,40.1568,31700.0
2010-12-23 12:05:00,60.05,60.06,60.04,60.05,12800.0,40.1568,40.1635,40.1501,40.1568,12800.0
2010-12-23 12:10:00,60.05,60.11,60.05,60.11,21300.0,40.1568,40.1969,40.1568,40.1969,21300.0
2010-12-23 12:15:00,60.1,60.21,60.1,60.18,41600.0,40.1902,40.2638,40.1902,40.2437,41600.0
2010-12-23 12:20:00,60.17,60.17,60.14,60.16,12900.0,40.2371,40.2371,40.217,40.2304,12900.0
2010-12-23 12:25:00,60.16,60.18,60.13,60.14,15600.0,40.2304,40.2437,40.2103,40.217,15600.0
2010-12-23 12:30:00,60.14,60.15,60.12,60.15,7600.0,40.217,40.2237,40.2036,40.2237,7600.0
2010-12-23 12:35:00,60.15,60.19,60.14,60.19,16800.0,40.2237,40.2504,40.217,40.2504,16800.0
2010-12-23 12:40:00,60.18,60.19,60.12,60.13,12100.0,40.2437,40.2504,40.2036,40.2103,12100.0
2010-12-23 12:45:00,60.14,60.18,60.12,60.17,20500.0,40.217,40.2437,40.2036,40.2371,20500.0
2010-12-23 12:50:00,60.16,60.21,60.16,60.21,20200.0,40.2304,40.2638,40.2304,40.2638,20200.0
2010-12-23 12:55:00,60.22,60.28,60.21,60.27,35200.0,40.2705,40.3106,40.2638,40.3039,35200.0
2010-12-23 13:00:00,60.28,60.35,60.27,60.34,54700.0,40.3106,40.3574,40.3039,40.3507,54700.0
2010-12-23 13:05:00,60.35,60.35,60.29,60.29,32400.0,40.3574,40.3574,40.3173,40.3173,32400.0
2010-12-23 13:10:00,60.28,60.3,60.28,60.28,25300.0,40.3106,40.324,40.3106,40.3106,25300.0
2010-12-23 13:15:00,60.29,60.37,60.29,60.35,38100.0,40.3173,40.3708,40.3173,40.3574,38100.0
2010-12-23 13:20:00,60.35,60.36,60.31,60.31,17800.0,40.3574,40.3641,40.3307,40.3307,17800.0
2010-12-23 13:25:00,60.31,60.33,60.27,60.27,17800.0,40.3307,40.3441,40.3039,40.3039,17800.0
2010-12-23 13:30:00,60.27,60.28,60.22,60.22,25100.0,40.3039,40.3106,40.2705,40.2705,25100.0
2010-12-23 13:35:00,60.21,60.27,60.21,60.26,9500.0,40.2638,40.3039,40.2638,40.2972,9500.0
2010-12-23 13:40:00,60.26,60.27,60.25,60.27,8200.0,40.2972,40.3039,40.2906,40.3039,8200.0
2010-12-23 13:45:00,60.26,60.27,60.25,60.27,13800.0,40.2972,40.3039,40.2906,40.3039,13800.0
2010-12-23 13:50:00,60.26,60.27,60.25,60.26,21500.0,40.2972,40.3039,40.2906,40.2972,21500.0
2010-12-23 13:55:00,60.26,60.27,60.25,60.27,15400.0,40.2972,40.3039,40.2906,40.3039,15400.0
2010-12-23 14:00:00,60.26,60.35,60.26,60.33,35300.0,40.2972,40.3574,40.2972,40.3441,35300.0
2010-12-23 14:05:00,60.33,60.34,60.28,60.31,25600.0,40.3441,40.3507,40.3106,40.3307,25600.0
2010-12-23 14:10:00,60.3,60.31,60.28,60.29,26400.0,40.324,40.3307,40.3106,40.3173,26400.0
2010-12-23 14:15:00,60.28,60.28,60.25,60.25,39700.0,40.3106,40.3106,40.2906,40.2906,39700.0
2010-12-23 14:20:00,60.26,60.26,60.18,60.21,43700.0,40.2972,40.2972,40.2437,40.2638,43700.0
2010-12-23 14:25:00,60.2,60.2,60.13,60.14,24700.0,40.2571,40.2571,40.2103,40.217,24700.0
2010-12-23 14:30:00,60.14,60.15,60.07,60.07,40100.0,40.217,40.2237,40.1702,40.1702,40100.0
2010-12-23 14:35:00,60.07,60.19,60.07,60.17,56700.0,40.1702,40.2504,40.1702,40.2371,56700.0
2010-12-23 14:40:00,60.17,60.18,60.15,60.18,21400.0,40.2371,40.2437,40.2237,40.2437,21400.0
2010-12-23 14:45:00,60.17,60.22,60.17,60.21,31400.0,40.2371,40.2705,40.2371,40.2638,31400.0
2010-12-23 14:50:00,60.21,60.23,60.2,60.22,10600.0,40.2638,40.2772,40.2571,40.2705,10600.0
2010-12-23 14:55:00,60.22,60.22,60.19,60.2,12900.0,40.2705,40.2705,40.2504,40.2571,12900.0
2010-12-23 15:00:00,60.19,60.26,60.19,60.2,37700.0,40.2504,40.2972,40.2504,40.2571,37700.0
2010-12-23 15:05:00,60.21,60.26,60.19,60.26,21800.0,40.2638,40.2972,40.2504,40.2972,21800.0
2010-12-23 15:10:00,60.26,60.27,60.24,60.26,42500.0,40.2972,40.3039,40.2839,40.2972,42500.0
2010-12-23 15:15:00,60.27,60.32,60.27,60.28,45300.0,40.3039,40.3374,40.3039,40.3106,45300.0
2010-12-23 15:20:00,60.27,60.29,60.25,60.28,29100.0,40.3039,40.3173,40.2906,40.3106,29100.0
2010-12-23 15:25:00,60.28,60.33,60.27,60.33,38100.0,40.3106,40.3441,40.3039,40.3441,38100.0
2010-12-23 15:30:00,60.33,60.33,60.25,60.26,40200.0,40.3441,40.3441,40.2906,40.2972,40200.0
2010-12-23 15:35:00,60.25,60.28,60.21,60.22,32100.0,40.2906,40.3106,40.2638,40.2705,32100.0
2010-12-23 15:40:00,60.22,60.27,60.21,60.23,49300.0,40.2705,40.3039,40.2638,40.2772,49300.0
2010-12-23 15:45:00,60.24,60.25,60.22,60.25,74000.0,40.2839,40.2906,40.2705,40.2906,74000.0
2010-12-23 15:50:00,60.24,60.27,60.23,60.25,67300.0,40.2839,40.3039,40.2772,40.2906,67300.0
2010-12-23 15:55:00,60.26,60.28,60.24,60.27,115300.0,40.2972,40.3106,40.2839,40.3039,115300.0
2010-12-27 09:30:00,60.06,60.25,60.03,60.22,52600.0,40.1635,40.2906,40.1434,40.2705,52600.0
2010-12-27 09:35:00,60.25,60.43,60.18,60.43,34800.0,40.2906,40.4109,40.2437,40.4109,34800.0
2010-12-27 09:40:00,60.41,60.41,60.05,60.06,58800.0,40.3976,40.3976,40.1568,40.1635,58800.0
2010-12-27 09:45:00,60.06,60.06,59.92,59.94,23800.0,40.1635,40.1635,40.0699,40.0833,23800.0
2010-12-27 09:50:00,59.94,59.95,59.84,59.85,45600.0,40.0833,40.0899,40.0164,40.0231,45600.0
2010-12-27 09:55:00,59.85,59.88,59.83,59.84,44400.0,40.0231,40.0431,40.0097,40.0164,44400.0
2010-12-27 10:00:00,59.83,59.89,59.83,59.88,19500.0,40.0097,40.0498,40.0097,40.0431,19500.0
2010-12-27 10:05:00,59.89,59.9,59.81,59.81,27400.0,40.0498,40.0565,39.9963,39.9963,27400.0
2010-12-27 10:10:00,59.81,59.89,59.8,59.87,20600.0,39.9963,40.0498,39.9896,40.0364,20600.0
2010-12-27 10:15:00,59.87,59.94,59.86,59.92,20700.0,40.0364,40.0833,40.0298,40.0699,20700.0
2010-12-27 10:20:00,59.92,59.94,59.88,59.94,15700.0,40.0699,40.0833,40.0431,40.0833,15700.0
2010-12-27 10:25:00,59.94,59.97,59.92,59.93,12300.0,40.0833,40.1033,40.0699,40.0766,12300.0
2010-12-27 10:30:00,59.93,59.93,59.85,59.92,22900.0,40.0766,40.0766,40.0231,40.0699,22900.0
2010-12-27 10:35:00,59.92,59.96,59.9,59.94,22000.0,40.0699,40.0966,40.0565,40.0833,22000.0
2010-12-27 10:40:00,59.94,59.95,59.87,59.89,8100.0,40.0833,40.0899,40.0364,40.0498,8100.0
2010-12-27 10:45:00,59.88,59.9,59.86,59.89,26500.0,40.0431,40.0565,40.0298,40.0498,26500.0
2010-12-27 10:50:00,59.89,59.89,59.85,59.85,8600.0,40.0498,40.0498,40.0231,40.0231,8600.0
2010-12-27 10:55:00,59.85,59.86,59.83,59.85,12500.0,40.0231,40.0298,40.0097,40.0231,12500.0
2010-12-27 11:00:00,59.86,59.87,59.84,59.85,6700.0,40.0298,40.0364,40.0164,40.0231,6700.0
2010-12-27 11:05:00,59.85,59.87,59.84,59.84,15000.0,40.0231,40.0364,40.0164,40.0164,15000.0
2010-12-27 11:10:00,59.84,59.85,59.83,59.83,11400.0,40.0164,40.0231,40.0097,40.0097,11400.0
2010-12-27 11:15:00,59.83,59.83,59.77,59.82,26900.0,40.0097,40.0097,39.9696,40.003,26900.0
2010-12-27 11:20:00,59.83,59.84,59.82,59.82,10500.0,40.0097,40.0164,40.003,40.003,10500.0
2010-12-27 11:25:00,59.81,59.85,59.79,59.85,17300.0,39.9963,40.0231,39.9829,40.0231,17300.0
2010-12-27 11:30:00,59.85,59.86,59.81,59.83,18000.0,40.0231,40.0298,39.9963,40.0097,18000.0
2010-12-27 11:35:00,59.83,59.83,59.8,59.81,9400.0,40.0097,40.0097,39.9896,39.9963,9400.0
2010-12-27 11:40:00,59.81,59.84,59.81,59.84,15100.0,39.9963,40.0164,39.9963,40.0164,15100.0
2010-12-27 11:45:00,59.83,59.84,59.8,59.8,12800.0,40.0097,40.0164,39.9896,39.9896,12800.0
2010-12-27 11:50:00,59.8,59.81,59.77,59.78,13400.0,39.9896,39.9963,39.9696,39.9763,13400.0
2010-12-27 11:55:00,59.77,59.8,59.74,59.8,35500.0,39.9696,39.9896,39.9495,39.9896,35500.0
2010-12-27 12:00:00,59.81,59.84,59.79,59.8,8600.0,39.9963,40.0164,39.9829,39.9896,8600.0
2010-12-27 12:05:00,59.8,59.84,59.8,59.81,8500.0,39.9896,40.0164,39.9896,39.9963,8500.0
2010-12-27 12:10:00,59.81,59.84,59.8,59.8,21600.0,39.9963,40.0164,39.9896,39.9896,21600.0
2010-12-27 12:15:00,59.8,59.81,59.77,59.79,20500.0,39.9896,39.9963,39.9696,39.9829,20500.0
2010-12-27 12:20:00,59.78,59.81,59.78,59.79,13600.0,39.9763,39.9963,39.9763,39.9829,13600.0
2010-12-27 12:25:00,59.8,59.8,59.79,59.79,4000.0,39.9896,39.9896,39.9829,39.9829,4000.0
2010-12-27 12:30:00,59.79,59.8,59.78,59.78,9700.0,39.9829,39.9896,39.9763,39.9763,9700.0
2010-12-27 12:35:00,59.79,59.93,59.78,59.92,60400.0,39.9829,40.0766,39.9763,40.0699,60400.0
2010-12-27 12:40:00,59.91,60.03,59.91,60.0,52800.0,40.0632,40.1434,40.0632,40.1234,52800.0
2010-12-27 12:45:00,60.0,60.05,60.0,60.02,20700.0,40.1234,40.1568,40.1234,40.1368,20700.0
2010-12-27 12:50:00,60.04,60.04,59.96,59.96,11300.0,40.1501,40.1501,40.0966,40.0966,11300.0
2010-12-27 12:55:00,59.96,59.99,59.96,59.98,7000.0,40.0966,40.1167,40.0966,40.11,7000.0
2010-12-27 13:00:00,59.98,60.09,59.97,60.05,31800.0,40.11,40.1836,40.1033,40.1568,31800.0
2010-12-27 13:05:00,60.06,60.1,60.05,60.1,13000.0,40.1635,40.1902,40.1568,40.1902,13000.0
2010-12-27 13:10:00,60.1,60.12,60.06,60.1,15400.0,40.1902,40.2036,40.1635,40.1902,15400.0
2010-12-27 13:15:00,60.1,60.12,60.07,60.07,15300.0,40.1902,40.2036,40.1702,40.1702,15300.0
2010-12-27 13:20:00,60.08,60.09,60.03,60.05,30800.0,40.1769,40.1836,40.1434,40.1568,30800.0
2010-12-27 13:25:00,60.05,60.11,60.05,60.1,15200.0,40.1568,40.1969,40.1568,40.1902,15200.0
2010-12-27 13:30:00,60.1,60.15,60.1,60.14,7500.0,40.1902,40.2237,40.1902,40.217,7500.0
2010-12-27 13:35:00,60.14,60.14,60.1,60.11,13200.0,40.217,40.217,40.1902,40.1969,13200.0
2010-12-27 13:40:00,60.1,60.11,60.1,60.11,3700.0,40.1902,40.1969,40.1902,40.1969,3700.0
2010-12-27 13:45:00,60.1,60.13,60.1,60.11,7300.0,40.1902,40.2103,40.1902,40.1969,7300.0
2010-12-27 13:50:00,60.11,60.14,60.09,60.13,12600.0,40.1969,40.217,40.1836,40.2103,12600.0
2010-12-27 13:55:00,60.14,60.18,60.14,60.17,12300.0,40.217,40.2437,40.217,40.2371,12300.0
2010-12-27 14:00:00,60.18,60.18,60.11,60.11,6400.0,40.2437,40.2437,40.1969,40.1969,6400.0
2010-12-27 14:05:00,60.11,60.12,60.08,60.09,11600.0,40.1969,40.2036,40.1769,40.1836,11600.0
2010-12-27 14:10:00,60.09,60.09,60.03,60.05,16200.0,40.1836,40.1836,40.1434,40.1568,16200.0
2010-12-27 14:15:00,60.04,60.05,60.01,60.03,12100.0,40.1501,40.1568,40.1301,40.1434,12100.0
2010-12-27 14:20:00,60.03,60.03,60.01,60.02,8900.0,40.1434,40.1434,40.1301,40.1368,8900.0
2010-12-27 14:25:00,60.03,60.08,60.02,60.06,12700.0,40.1434,40.1769,40.1368,40.1635,12700.0
2010-12-27 14:30:00,60.06,60.07,60.06,60.07,9200.0,40.1635,40.1702,40.1635,40.1702,9200.0
2010-12-27 14:35:00,60.06,60.06,60.03,60.06,8100.0,40.1635,40.1635,40.1434,40.1635,8100.0
2010-12-27 14:40:00,60.05,60.15,60.05,60.15,21500.0,40.1568,40.2237,40.1568,40.2237,21500.0
2010-12-27 14:45:00,60.14,60.15,60.11,60.11,12300.0,40.217,40.2237,40.1969,40.1969,12300.0
2010-12-27 14:50:00,60.11,60.12,60.08,60.08,10500.0,40.1969,40.2036,40.1769,40.1769,10500.0
2010-12-27 14:55:00,60.09,60.1,60.08,60.1,9200.0,40.1836,40.1902,40.1769,40.1902,9200.0
2010-12-27 15:00:00,60.09,60.12,60.08,60.12,20600.0,40.1836,40.2036,40.1769,40.2036,20600.0
2010-12-27 15:05:00,60.11,60.14,60.11,60.13,12800.0,40.1969,40.217,40.1969,40.2103,12800.0
2010-12-27 15:10:00,60.13,60.15,60.11,60.14,28200.0,40.2103,40.2237,40.1969,40.217,28200.0
2010-12-27 15:15:00,60.13,60.14,60.12,60.12,18800.0,40.2103,40.217,40.2036,40.2036,18800.0
2010-12-27 15:20:00,60.13,60.13,60.11,60.12,11300.0,40.2103,40.2103,40.1969,40.2036,11300.0
2010-12-27 15:25:00,60.11,60.16,60.11,60.14,21100.0,40.1969,40.2304,40.1969,40.217,21100.0
2010-12-27 15:30:00,60.14,60.15,60.13,60.13,26300.0,40.217,40.2237,40.2103,40.2103,26300.0
2010-12-27 15:35:00,60.13,60.14,60.11,60.12,28000.0,40.2103,40.217,40.1969,40.2036,28000.0
2010-12-27 15:40:00,60.12,60.13,60.12,60.12,22700.0,40.2036,40.2103,40.2036,40.2036,22700.0
2010-12-27 15:45:00,60.12,60.12,60.06,60.08,56800.0,40.2036,40.2036,40.1635,40.1769,56800.0
2010-12-27 15:50:00,60.07,60.08,60.05,60.07,46100.0,40.1702,40.1769,40.1568,40.1702,46100.0
2010-12-27 15:55:00,60.06,60.09,60.05,60.07,54400.0,40.1635,40.1836,40.1568,40.1702,54400.0
2010-12-28 09:30:00,60.06,60.38,60.06,60.38,82800.0,40.1635,40.3775,40.1635,40.3775,82800.0
2010-12-28 09:35:00,60.4,60.51,60.29,60.35,113200.0,40.3909,40.4644,40.3173,40.3574,113200.0
2010-12-28 09:40:00,60.38,60.4,60.25,60.36,75500.0,40.3775,40.3909,40.2906,40.3641,75500.0
2010-12-28 09:45:00,60.35,60.35,60.19,60.22,72800.0,40.3574,40.3574,40.2504,40.2705,72800.0
2010-12-28 09:50:00,60.21,60.22,60.13,60.13,54000.0,40.2638,40.2705,40.2103,40.2103,54000.0
2010-12-28 09:55:00,60.13,60.25,60.12,60.17,77300.0,40.2103,40.2906,40.2036,40.2371,77300.0
2010-12-28 10:00:00,60.17,60.24,60.07,60.11,27000.0,40.2371,40.2839,40.1702,40.1969,27000.0
2010-12-28 10:05:00,60.11,60.11,60.0,60.02,28000.0,40.1969,40.1969,40.1234,40.1368,28000.0
2010-12-28 10:10:00,60.01,60.01,59.96,59.99,37600.0,40.1301,40.1301,40.0966,40.1167,37600.0
2010-12-28 10:15:00,59.99,59.99,59.93,59.97,21400.0,40.1167,40.1167,40.0766,40.1033,21400.0
2010-12-28 10:20:00,59.98,59.98,59.92,59.92,17000.0,40.11,40.11,40.0699,40.0699,17000.0
2010-12-28 10:25:00,59.92,60.0,59.92,59.97,22100.0,40.0699,40.1234,40.0699,40.1033,22100.0
2010-12-28 10:30:00,59.97,59.97,59.93,59.95,12000.0,40.1033,40.1033,40.0766,40.0899,12000.0
2010-12-28 10:35:00,59.96,60.0,59.96,59.98,13100.0,40.0966,40.1234,40.0966,40.11,13100.0
2010-12-28 10:40:00,59.97,59.98,59.95,59.97,9200.0,40.1033,40.11,40.0899,40.1033,9200.0
2010-12-28 10:45:00,59.96,59.98,59.92,59.93,22600.0,40.0966,40.11,40.0699,40.0766,22600.0
2010-12-28 10:50:00,59.93,59.94,59.85,59.86,25200.0,40.0766,40.0833,40.0231,40.0298,25200.0
2010-12-28 10:55:00,59.86,59.87,59.78,59.81,26500.0,40.0298,40.0364,39.9763,39.9963,26500.0
2010-12-28 11:00:00,59.81,59.88,59.81,59.86,12600.0,39.9963,40.0431,39.9963,40.0298,12600.0
2010-12-28 11:05:00,59.86,59.9,59.84,59.89,11700.0,40.0298,40.0565,40.0164,40.0498,11700.0
2010-12-28 11:10:00,59.9,59.92,59.86,59.86,12300.0,40.0565,40.0699,40.0298,40.0298,12300.0
2010-12-28 11:15:00,59.85,59.87,59.83,59.87,20000.0,40.0231,40.0364,40.0097,40.0364,20000.0
2010-12-28 11:20:00,59.87,59.9,59.87,59.89,10300.0,40.0364,40.0565,40.0364,40.0498,10300.0
2010-12-28 11:25:00,59.9,59.9,59.87,59.9,7200.0,40.0565,40.0565,40.0364,40.0565,7200.0
2010-12-28 11:30:00,59.9,59.9,59.87,59.88,7200.0,40.0565,40.0565,40.0364,40.0431,7200.0
2010-12-28 11:35:00,59.88,59.89,59.87,59.87,18100.0,40.0431,40.0498,40.0364,40.0364,18100.0
2010-12-28 11:40:00,59.88,59.89,59.87,59.87,7200.0,40.0431,40.0498,40.0364,40.0364,7200.0
2010-12-28 11:45:00,59.88,59.95,59.88,59.94,14800.0,40.0431,40.0899,40.0431,40.0833,14800.0
2010-12-28 11:50:00,59.93,59.97,59.93,59.94,12200.0,40.0766,40.1033,40.0766,40.0833,12200.0
2010-12-28 11:55:00,59.94,59.96,59.93,59.94,8600.0,40.0833,40.0966,40.0766,40.0833,8600.0
2010-12-28 12:00:00,59.94,59.94,59.92,59.92,7300.0,40.0833,40.0833,40.0699,40.0699,7300.0
2010-12-28 12:05:00,59.94,59.94,59.93,59.94,10300.0,40.0833,40.0833,40.0766,40.0833,10300.0
2010-12-28 12:10:00,59.93,60.0,59.93,59.96,9200.0,40.0766,40.1234,40.0766,40.0966,9200.0
2010-12-28 12:15:00,59.97,59.98,59.96,59.97,4000.0,40.1033,40.11,40.0966,40.1033,4000.0
2010-12-28 12:20:00,59.97,59.98,59.92,59.92,11500.0,40.1033,40.11,40.0699,40.0699,11500.0
2010-12-28 12:25:00,59.92,59.95,59.92,59.94,8300.0,40.0699,40.0899,40.0699,40.0833,8300.0
2010-12-28 12:30:00,59.93,59.96,59.93,59.96,14600.0,40.0766,40.0966,40.0766,40.0966,14600.0
2010-12-28 12:35:00,59.97,59.97,59.94,59.95,5700.0,40.1033,40.1033,40.0833,40.0899,5700.0
2010-12-28 12:40:00,59.95,59.99,59.94,59.97,20200.0,40.0899,40.1167,40.0833,40.1033,20200.0
2010-12-28 12:45:00,59.98,59.98,59.93,59.96,20800.0,40.11,40.11,40.0766,40.0966,20800.0
2010-12-28 12:50:00,59.96,59.96,59.94,59.95,7700.0,40.0966,40.0966,40.0833,40.0899,7700.0
2010-12-28 12:55:00,59.94,59.96,59.92,59.93,21500.0,40.0833,40.0966,40.0699,40.0766,21500.0
2010-12-28 13:00:00,59.94,59.96,59.91,59.91,36800.0,40.0833,40.0966,40.0632,40.0632,36800.0
2010-12-28 13:05:00,59.92,59.92,59.89,59.9,21300.0,40.0699,40.0699,40.0498,40.0565,21300.0
2010-12-28 13:10:00,59.91,59.97,59.9,59.95,20800.0,40.0632,40.1033,40.0565,40.0899,20800.0
2010-12-28 13:15:00,59.95,59.96,59.93,59.94,7600.0,40.0899,40.0966,40.0766,40.0833,7600.0
2010-12-28 13:20:00,59.93,59.98,59.92,59.98,11000.0,40.0766,40.11,40.0699,40.11,11000.0
2010-12-28 13:25:00,59.98,59.98,59.96,59.97,11300.0,40.11,40.11,40.0966,40.1033,11300.0
2010-12-28 13:30:00,59.97,60.0,59.97,59.99,8800.0,40.1033,40.1234,40.1033,40.1167,8800.0
2010-12-28 13:35:00,60.0,60.0,59.96,59.98,13200.0,40.1234,40.1234,40.0966,40.11,13200.0
2010-12-28 13:40:00,59.98,59.98,59.94,59.95,10700.0,40.11,40.11,40.0833,40.0899,10700.0
2010-12-28 13:45:00,59.96,59.97,59.93,59.95,10100.0,40.0966,40.1033,40.0766,40.0899,10100.0
2010-12-28 13:50:00,59.94,59.98,59.93,59.96,17900.0,40.0833,40.11,40.0766,40.0966,17900.0
2010-12-28 13:55:00,59.96,59.97,59.95,59.96,13500.0,40.0966,40.1033,40.0899,40.0966,13500.0
2010-12-28 14:00:00,59.96,59.97,59.95,59.95,13500.0,40.0966,40.1033,40.0899,40.0899,13500.0
2010-12-28 14:05:00,59.94,59.96,59.93,59.93,8300.0,40.0833,40.0966,40.0766,40.0766,8300.0
2010-12-28 14:10:00,59.94,59.97,59.93,59.94,24200.0,40.0833,40.1033,40.0766,40.0833,24200.0
2010-12-28 14:15:00,59.94,59.97,59.94,59.96,7500.0,40.0833,40.1033,40.0833,40.0966,7500.0
2010-12-28 14:20:00,59.97,59.98,59.96,59.98,10000.0,40.1033,40.11,40.0966,40.11,10000.0
2010-12-28 14:25:00,59.98,59.98,59.84,59.86,124400.0,40.11,40.11,40.0164,40.0298,124400.0
2010-12-28 14:30:00,59.87,59.91,59.82,59.87,31300.0,40.0364,40.0632,40.003,40.0364,31300.0
2010-12-28 14:35:00,59.87,59.87,59.85,59.85,13300.0,40.0364,40.0364,40.0231,40.0231,13300.0
2010-12-28 14:40:00,59.85,59.92,59.85,59.88,17600.0,40.0231,40.0699,40.0231,40.0431,17600.0
2010-12-28 14:45:00,59.88,59.9,59.87,59.88,15900.0,40.0431,40.0565,40.0364,40.0431,15900.0
2010-12-28 14:50:00,59.88,59.94,59.87,59.94,27500.0,40.0431,40.0833,40.0364,40.0833,27500.0
2010-12-28 14:55:00,59.94,59.96,59.93,59.94,14000.0,40.0833,40.0966,40.0766,40.0833,14000.0
2010-12-28 15:00:00,59.95,60.0,59.94,60.0,16400.0,40.0899,40.1234,40.0833,40.1234,16400.0
2010-12-28 15:05:00,59.99,60.0,59.98,60.0,31400.0,40.1167,40.1234,40.11,40.1234,31400.0
2010-12-28 15:10:00,59.99,60.0,59.99,60.0,13900.0,40.1167,40.1234,40.1167,40.1234,13900.0
2010-12-28 15:15:00,59.99,60.0,59.95,59.95,23600.0,40.1167,40.1234,40.0899,40.0899,23600.0
2010-12-28 15:20:00,59.95,59.98,59.94,59.97,24200.0,40.0899,40.11,40.0833,40.1033,24200.0
2010-12-28 15:25:00,59.98,60.0,59.95,59.98,33500.0,40.11,40.1234,40.0899,40.11,33500.0
2010-12-28 15:30:00,59.99,60.0,59.98,59.98,25300.0,40.1167,40.1234,40.11,40.11,25300.0
2010-12-28 15:35:00,59.98,60.0,59.96,59.99,30500.0,40.11,40.1234,40.0966,40.1167,30500.0
2010-12-28 15:40:00,60.0,60.04,59.99,60.01,31900.0,40.1234,40.1501,40.1167,40.1301,31900.0
2010-12-28 15:45:00,60.01,60.01,59.94,59.97,55200.0,40.1301,40.1301,40.0833,40.1033,55200.0
2010-12-28 15:50:00,59.97,59.98,59.95,59.96,35600.0,40.1033,40.11,40.0899,40.0966,35600.0
2010-12-28 15:55:00,59.96,59.97,59.9,59.93,100800.0,40.0966,40.1033,40.0565,40.0766,100800.0
2010-12-29 09:30:00,59.95,60.11,59.95,60.11,26500.0,40.0899,40.1969,40.0899,40.1969,26500.0
2010-12-29 09:35:00,60.13,60.2,60.02,60.15,28200.0,40.2103,40.2571,40.1368,40.2237,28200.0
2010-12-29 09:40:00,60.11,60.15,60.06,60.13,13100.0,40.1969,40.2237,40.1635,40.2103,13100.0
2010-12-29 09:45:00,60.14,60.22,60.09,60.14,21000.0,40.217,40.2705,40.1836,40.217,21000.0
2010-12-29 09:50:00,60.14,60.29,60.14,60.29,22800.0,40.217,40.3173,40.217,40.3173,22800.0
2010-12-29 09:55:00,60.29,60.33,60.24,60.25,42100.0,40.3173,40.3441,40.2839,40.2906,42100.0
2010-12-29 10:00:00,60.25,60.27,60.24,60.26,78700.0,40.2906,40.3039,40.2839,40.2972,78700.0
2010-12-29 10:05:00,60.26,60.26,60.2,60.22,56800.0,40.2972,40.2972,40.2571,40.2705,56800.0
2010-12-29 10:10:00,60.22,60.25,60.18,60.18,20500.0,40.2705,40.2906,40.2437,40.2437,20500.0
2010-12-29 10:15:00,60.18,60.21,60.13,60.2,19000.0,40.2437,40.2638,40.2103,40.2571,19000.0
2010-12-29 10:20:00,60.2,60.22,60.2,60.21,10800.0,40.2571,40.2705,40.2571,40.2638,10800.0
2010-12-29 10:25:00,60.22,60.22,60.18,60.22,48600.0,40.2705,40.2705,40.2437,40.2705,48600.0
2010-12-29 10:30:00,60.22,60.23,60.16,60.17,22100.0,40.2705,40.2772,40.2304,40.2371,22100.0
2010-12-29 10:35:00,60.16,60.16,60.08,60.1,28600.0,40.2304,40.2304,40.1769,40.1902,28600.0
2010-12-29 10:40:00,60.09,60.17,60.09,60.17,45800.0,40.1836,40.2371,40.1836,40.2371,45800.0
2010-12-29 10:45:00,60.17,60.25,60.17,60.21,73200.0,40.2371,40.2906,40.2371,40.2638,73200.0
2010-12-29 10:50:00,60.21,60.22,60.1,60.11,24500.0,40.2638,40.2705,40.1902,40.1969,24500.0
2010-12-29 10:55:00,60.1,60.11,60.02,60.05,17400.0,40.1902,40.1969,40.1368,40.1568,17400.0
2010-12-29 11:00:00,60.05,60.07,60.01,60.03,33500.0,40.1568,40.1702,40.1301,40.1434,33500.0
2010-12-29 11:05:00,60.03,60.06,60.01,60.01,27000.0,40.1434,40.1635,40.1301,40.1301,27000.0
2010-12-29 11:10:00,60.02,60.04,59.94,59.94,93900.0,40.1368,40.1501,40.0833,40.0833,93900.0
2010-12-29 11:15:00,59.94,59.95,59.83,59.84,35700.0,40.0833,40.0899,40.0097,40.0164,35700.0
2010-12-29 11:20:00,59.84,59.92,59.81,59.87,27000.0,40.0164,40.0699,39.9963,40.0364,27000.0
2010-12-29 11:25:00,59.88,59.92,59.85,59.88,11900.0,40.0431,40.0699,40.0231,40.0431,11900.0
2010-12-29 11:30:00,59.88,59.92,59.87,59.89,10800.0,40.0431,40.0699,40.0364,40.0498,10800.0
2010-12-29 11:35:00,59.89,59.9,59.86,59.86,13700.0,40.0498,40.0565,40.0298,40.0298,13700.0
2010-12-29 11:40:00,59.86,59.87,59.86,59.86,4600.0,40.0298,40.0364,40.0298,40.0298,4600.0
2010-12-29 11:45:00,59.87,59.89,59.86,59.86,18500.0,40.0364,40.0498,40.0298,40.0298,18500.0
2010-12-29 11:50:00,59.87,59.87,59.86,59.87,2700.0,40.0364,40.0364,40.0298,40.0364,2700.0
2010-12-29 11:55:00,59.87,59.87,59.86,59.87,12100.0,40.0364,40.0364,40.0298,40.0364,12100.0
2010-12-29 12:00:00,59.87,59.92,59.86,59.9,23500.0,40.0364,40.0699,40.0298,40.0565,23500.0
2010-12-29 12:05:00,59.89,59.9,59.84,59.85,43600.0,40.0498,40.0565,40.0164,40.0231,43600.0
2010-12-29 12:10:00,59.84,59.92,59.84,59.92,39700.0,40.0164,40.0699,40.0164,40.0699,39700.0
2010-12-29 12:15:00,59.91,59.91,59.85,59.86,12100.0,40.0632,40.0632,40.0231,40.0298,12100.0
2010-12-29 12:20:00,59.85,59.92,59.85,59.88,11600.0,40.0231,40.0699,40.0231,40.0431,11600.0
2010-12-29 12:25:00,59.87,59.88,59.87,59.88,2500.0,40.0364,40.0431,40.0364,40.0431,2500.0
2010-12-29 12:30:00,59.87,59.93,59.87,59.92,10200.0,40.0364,40.0766,40.0364,40.0699,10200.0
2010-12-29 12:35:00,59.92,59.93,59.86,59.93,38500.0,40.0699,40.0766,40.0298,40.0766,38500.0
2010-12-29 12:40:00,59.92,59.95,59.91,59.91,12700.0,40.0699,40.0899,40.0632,40.0632,12700.0
2010-12-29 12:45:00,59.91,59.93,59.87,59.87,9300.0,40.0632,40.0766,40.0364,40.0364,9300.0
2010-12-29 12:50:00,59.87,59.88,59.87,59.87,2400.0,40.0364,40.0431,40.0364,40.0364,2400.0
2010-12-29 12:55:00,59.88,59.88,59.84,59.85,27400.0,40.0431,40.0431,40.0164,40.0231,27400.0
2010-12-29 13:00:00,59.85,59.92,59.85,59.92,24300.0,40.0231,40.0699,40.0231,40.0699,24300.0
2010-12-29 13:05:00,59.93,59.95,59.9,59.92,18600.0,40.0766,40.0899,40.0565,40.0699,18600.0
2010-12-29 13:10:00,59.92,59.93,59.89,59.9,9300.0,40.0699,40.0766,40.0498,40.0565,9300.0
2010-12-29 13:15:00,59.9,59.91,59.88,59.88,16600.0,40.0565,40.0632,40.0431,40.0431,16600.0
2010-12-29 13:20:00,59.88,59.89,59.86,59.88,20500.0,40.0431,40.0498,40.0298,40.0431,20500.0
2010-12-29 13:25:00,59.88,59.9,59.86,59.9,11600.0,40.0431,40.0565,40.0298,40.0565,11600.0
2010-12-29 13:30:00,59.89,59.9,59.86,59.9,22100.0,40.0498,40.0565,40.0298,40.0565,22100.0
2010-12-29 13:35:00,59.9,59.9,59.85,59.89,35000.0,40.0565,40.0565,40.0231,40.0498,35000.0
2010-12-29 13:40:00,59.88,59.9,59.83,59.84,89900.0,40.0431,40.0565,40.0097,40.0164,89900.0
2010-12-29 13:45:00,59.84,59.85,59.81,59.83,22800.0,40.0164,40.0231,39.9963,40.0097,22800.0
2010-12-29 13:50:00,59.81,59.87,59.81,59.83,71500.0,39.9963,40.0364,39.9963,40.0097,71500.0
2010-12-29 13:55:00,59.83,59.87,59.82,59.87,34300.0,40.0097,40.0364,40.003,40.0364,34300.0
2010-12-29 14:00:00,59.88,59.91,59.87,59.9,20500.0,40.0431,40.0632,40.0364,40.0565,20500.0
2010-12-29 14:05:00,59.89,59.91,59.87,59.9,30000.0,40.0498,40.0632,40.0364,40.0565,30000.0
2010-12-29 14:10:00,59.9,59.92,59.89,59.92,9400.0,40.0565,40.0699,40.0498,40.0699,9400.0
2010-12-29 14:15:00,59.91,59.92,59.91,59.92,5100.0,40.0632,40.0699,40.0632,40.0699,5100.0
2010-12-29 14:20:00,59.91,59.92,59.89,59.9,19100.0,40.0632,40.0699,40.0498,40.0565,19100.0
2010-12-29 14:25:00,59.91,59.91,59.88,59.9,17900.0,40.0632,40.0632,40.0431,40.0565,17900.0
2010-12-29 14:30:00,59.91,59.92,59.87,59.88,16400.0,40.0632,40.0699,40.0364,40.0431,16400.0
2010-12-29 14:35:00,59.88,59.9,59.85,59.86,19100.0,40.0431,40.0565,40.0231,40.0298,19100.0
2010-12-29 14:40:00,59.85,59.86,59.85,59.85,15200.0,40.0231,40.0298,40.0231,40.0231,15200.0
2010-12-29 14:45:00,59.85,59.88,59.84,59.87,25800.0,40.0231,40.0431,40.0164,40.0364,25800.0
2010-12-29 14:50:00,59.87,59.92,59.84,59.91,27200.0,40.0364,40.0699,40.0164,40.0632,27200.0
2010-12-29 14:55:00,59.91,59.94,59.91,59.94,10300.0,40.0632,40.0833,40.0632,40.0833,10300.0
2010-12-29 15:00:00,59.93,60.03,59.93,60.01,35600.0,40.0766,40.1434,40.0766,40.1301,35600.0
2010-12-29 15:05:00,60.02,60.02,59.98,59.99,20600.0,40.1368,40.1368,40.11,40.1167,20600.0
2010-12-29 15:10:00,59.98,60.04,59.98,60.03,16800.0,40.11,40.1501,40.11,40.1434,16800.0
2010-12-29 15:15:00,60.04,60.07,59.99,60.0,70500.0,40.1501,40.1702,40.1167,40.1234,70500.0
2010-12-29 15:20:00,60.01,60.07,59.99,60.05,67800.0,40.1301,40.1702,40.1167,40.1568,67800.0
2010-12-29 15:25:00,60.05,60.13,60.04,60.08,95300.0,40.1568,40.2103,40.1501,40.1769,95300.0
2010-12-29 15:30:00,60.07,60.12,60.03,60.06,78300.0,40.1702,40.2036,40.1434,40.1635,78300.0
2010-12-29 15:35:00,60.06,60.1,60.03,60.06,52700.0,40.1635,40.1902,40.1434,40.1635,52700.0
2010-12-29 15:40:00,60.07,60.09,60.02,60.05,32400.0,40.1702,40.1836,40.1368,40.1568,32400.0
2010-12-29 15:45:00,60.05,60.05,59.94,59.96,78400.0,40.1568,40.1568,40.0833,40.0966,78400.0
2010-12-29 15:50:00,59.95,60.0,59.95,59.98,61900.0,40.0899,40.1234,40.0899,40.11,61900.0
2010-12-29 15:55:00,59.98,59.99,59.88,59.9,121500.0,40.11,40.1167,40.0431,40.0565,121500.0
2010-12-30 09:30:00,59.87,60.01,59.77,59.87,50000.0,40.0364,40.1301,39.9696,40.0364,50000.0
2010-12-30 09:35:00,59.86,59.89,59.77,59.87,20500.0,40.0298,40.0498,39.9696,40.0364,20500.0
2010-12-30 09:40:00,59.87,59.94,59.77,59.91,43700.0,40.0364,40.0833,39.9696,40.0632,43700.0
2010-12-30 09:45:00,59.92,60.05,59.87,59.96,20100.0,40.0699,40.1568,40.0364,40.0966,20100.0
2010-12-30 09:50:00,59.96,60.04,59.93,59.98,24000.0,40.0966,40.1501,40.0766,40.11,24000.0
2010-12-30 09:55:00,59.98,59.98,59.88,59.94,60600.0,40.11,40.11,40.0431,40.0833,60600.0
2010-12-30 10:00:00,59.94,59.98,59.89,59.94,18300.0,40.0833,40.11,40.0498,40.0833,18300.0
2010-12-30 10:05:00,59.94,60.0,59.92,59.98,15800.0,40.0833,40.1234,40.0699,40.11,15800.0
2010-12-30 10:10:00,59.97,59.97,59.89,59.93,23700.0,40.1033,40.1033,40.0498,40.0766,23700.0
2010-12-30 10:15:00,59.94,59.96,59.87,59.9,26500.0,40.0833,40.0966,40.0364,40.0565,26500.0
2010-12-30 10:20:00,59.91,59.95,59.88,59.93,27500.0,40.0632,40.0899,40.0431,40.0766,27500.0
2010-12-30 10:25:00,59.94,60.07,59.94,60.06,18500.0,40.0833,40.1702,40.0833,40.1635,18500.0
2010-12-30 10:30:00,60.05,60.07,60.03,60.07,7500.0,40.1568,40.1702,40.1434,40.1702,7500.0
2010-12-30 10:35:00,60.07,60.16,60.07,60.15,30100.0,40.1702,40.2304,40.1702,40.2237,30100.0
2010-12-30 10:40:00,60.14,60.16,60.1,60.13,13600.0,40.217,40.2304,40.1902,40.2103,13600.0
2010-12-30 10:45:00,60.12,60.13,60.05,60.1,10300.0,40.2036,40.2103,40.1568,40.1902,10300.0
2010-12-30 10:50:00,60.09,60.11,60.04,60.06,19800.0,40.1836,40.1969,40.1501,40.1635,19800.0
2010-12-30 10:55:00,60.07,60.12,60.05,60.11,21200.0,40.1702,40.2036,40.1568,40.1969,21200.0
2010-12-30 11:00:00,60.11,60.17,60.09,60.17,13800.0,40.1969,40.2371,40.1836,40.2371,13800.0
2010-12-30 11:05:00,60.18,60.18,60.15,60.15,8800.0,40.2437,40.2437,40.2237,40.2237,8800.0
2010-12-30 11:10:00,60.16,60.16,60.13,60.14,13600.0,40.2304,40.2304,40.2103,40.217,13600.0
2010-12-30 11:15:00,60.16,60.2,60.15,60.2,18100.0,40.2304,40.2571,40.2237,40.2571,18100.0
2010-12-30 11:20:00,60.2,60.23,60.19,60.23,14800.0,40.2571,40.2772,40.2504,40.2772,14800.0
2010-12-30 11:25:00,60.23,60.23,60.16,60.17,9700.0,40.2772,40.2772,40.2304,40.2371,9700.0
2010-12-30 11:30:00,60.16,60.18,60.13,60.14,9200.0,40.2304,40.2437,40.2103,40.217,9200.0
2010-12-30 11:35:00,60.14,60.14,60.11,60.13,9800.0,40.217,40.217,40.1969,40.2103,9800.0
2010-12-30 11:40:00,60.13,60.13,60.07,60.07,24400.0,40.2103,40.2103,40.1702,40.1702,24400.0
2010-12-30 11:45:00,60.06,60.06,60.01,60.01,7600.0,40.1635,40.1635,40.1301,40.1301,7600.0
2010-12-30 11:50:00,60.02,60.06,59.97,60.03,21700.0,40.1368,40.1635,40.1033,40.1434,21700.0
2010-12-30 11:55:00,60.04,60.09,60.03,60.09,10700.0,40.1501,40.1836,40.1434,40.1836,10700.0
2010-12-30 12:00:00,60.08,60.14,60.08,60.12,9500.0,40.1769,40.217,40.1769,40.2036,9500.0
2010-12-30 12:05:00,60.11,60.18,60.11,60.15,11500.0,40.1969,40.2437,40.1969,40.2237,11500.0
2010-12-30 12:10:00,60.13,60.13,60.1,60.13,4000.0,40.2103,40.2103,40.1902,40.2103,4000.0
2010-12-30 12:15:00,60.13,60.17,60.12,60.16,7500.0,40.2103,40.2371,40.2036,40.2304,7500.0
2010-12-30 12:20:00,60.17,60.2,60.17,60.2,7700.0,40.2371,40.2571,40.2371,40.2571,7700.0
2010-12-30 12:25:00,60.2,60.21,60.16,60.16,7700.0,40.2571,40.2638,40.2304,40.2304,7700.0
2010-12-30 12:30:00,60.16,60.16,60.09,60.09,11800.0,40.2304,40.2304,40.1836,40.1836,11800.0
2010-12-30 12:35:00,60.1,60.13,60.07,60.12,14300.0,40.1902,40.2103,40.1702,40.2036,14300.0
2010-12-30 12:40:00,60.12,60.14,60.09,60.13,4800.0,40.2036,40.217,40.1836,40.2103,4800.0
2010-12-30 12:45:00,60.13,60.15,60.07,60.14,44200.0,40.2103,40.2237,40.1702,40.217,44200.0
2010-12-30 12:50:00,60.13,60.13,60.06,60.08,9800.0,40.2103,40.2103,40.1635,40.1769,9800.0
2010-12-30 12:55:00,60.08,60.11,60.08,60.09,4300.0,40.1769,40.1969,40.1769,40.1836,4300.0
2010-12-30 13:00:00,60.08,60.09,60.03,60.03,17600.0,40.1769,40.1836,40.1434,40.1434,17600.0
2010-12-30 13:05:00,60.03,60.09,60.02,60.03,25300.0,40.1434,40.1836,40.1368,40.1434,25300.0
2010-12-30 13:10:00,60.03,60.03,59.99,60.0,9600.0,40.1434,40.1434,40.1167,40.1234,9600.0
2010-12-30 13:15:00,60.0,60.03,59.99,60.03,10400.0,40.1234,40.1434,40.1167,40.1434,10400.0
2010-12-30 13:20:00,60.02,60.06,60.02,60.06,3200.0,40.1368,40.1635,40.1368,40.1635,3200.0
2010-12-30 13:25:00,60.06,60.06,60.03,60.03,7400.0,40.1635,40.1635,40.1434,40.1434,7400.0
2010-12-30 13:30:00,60.02,60.07,60.01,60.01,72800.0,40.1368,40.1702,40.1301,40.1301,72800.0
2010-12-30 13:35:00,60.01,60.05,59.99,60.05,6700.0,40.1301,40.1568,40.1167,40.1568,6700.0
2010-12-30 13:40:00,60.04,60.06,60.03,60.04,2900.0,40.1501,40.1635,40.1434,40.1501,2900.0
2010-12-30 13:45:00,60.03,60.04,60.01,60.02,5400.0,40.1434,40.1501,40.1301,40.1368,5400.0
2010-12-30 13:50:00,60.01,60.02,59.98,59.99,8100.0,40.1301,40.1368,40.11,40.1167,8100.0
2010-12-30 13:55:00,59.99,60.06,59.99,60.05,9200.0,40.1167,40.1635,40.1167,40.1568,9200.0
2010-12-30 14:00:00,60.06,60.06,60.03,60.03,5100.0,40.1635,40.1635,40.1434,40.1434,5100.0
2010-12-30 14:05:00,60.02,60.03,60.01,60.03,6200.0,40.1368,40.1434,40.1301,40.1434,6200.0
2010-12-30 14:10:00,60.04,60.06,60.01,60.03,26600.0,40.1501,40.1635,40.1301,40.1434,26600.0
2010-12-30 14:15:00,60.04,60.04,60.02,60.04,6700.0,40.1501,40.1501,40.1368,40.1501,6700.0
2010-12-30 14:20:00,60.04,60.05,60.01,60.04,8200.0,40.1501,40.1568,40.1301,40.1501,8200.0
2010-12-30 14:25:00,60.04,60.15,60.04,60.15,13300.0,40.1501,40.2237,40.1501,40.2237,13300.0
2010-12-30 14:30:00,60.15,60.19,60.11,60.11,18400.0,40.2237,40.2504,40.1969,40.1969,18400.0
2010-12-30 14:35:00,60.12,60.12,60.07,60.08,11300.0,40.2036,40.2036,40.1702,40.1769,11300.0
2010-12-30 14:40:00,60.08,60.09,60.02,60.02,90200.0,40.1769,40.1836,40.1368,40.1368,90200.0
2010-12-30 14:45:00,60.03,60.06,60.01,60.02,12700.0,40.1434,40.1635,40.1301,40.1368,12700.0
2010-12-30 14:50:00,60.02,60.02,59.99,60.02,18500.0,40.1368,40.1368,40.1167,40.1368,18500.0
2010-12-30 14:55:00,60.01,60.05,59.99,60.04,12900.0,40.1301,40.1568,40.1167,40.1501,12900.0
2010-12-30 15:00:00,60.05,60.06,59.99,59.99,12500.0,40.1568,40.1635,40.1167,40.1167,12500.0
2010-12-30 15:05:00,60.0,60.06,59.99,60.01,41300.0,40.1234,40.1635,40.1167,40.1301,41300.0
2010-12-30 15:10:00,60.02,60.03,59.99,60.0,47700.0,40.1368,40.1434,40.1167,40.1234,47700.0
2010-12-30 15:15:00,59.99,60.01,59.99,60.01,5800.0,40.1167,40.1301,40.1167,40.1301,5800.0
2010-12-30 15:20:00,60.01,60.01,59.99,59.99,14500.0,40.1301,40.1301,40.1167,40.1167,14500.0
2010-12-30 15:25:00,60.0,60.04,59.97,60.03,40400.0,40.1234,40.1501,40.1033,40.1434,40400.0
2010-12-30 15:30:00,60.03,60.04,59.99,60.0,79600.0,40.1434,40.1501,40.1167,40.1234,79600.0
2010-12-30 15:35:00,60.01,60.04,59.97,60.0,39300.0,40.1301,40.1501,40.1033,40.1234,39300.0
2010-12-30 15:40:00,60.01,60.03,59.98,60.01,40700.0,40.1301,40.1434,40.11,40.1301,40700.0
2010-12-30 15:45:00,60.01,60.01,59.93,59.96,33200.0,40.1301,40.1301,40.0766,40.0966,33200.0
2010-12-30 15:50:00,59.96,59.97,59.92,59.94,54300.0,40.0966,40.1033,40.0699,40.0833,54300.0
2010-12-30 15:55:00,59.93,59.98,59.93,59.97,60400.0,40.0766,40.11,40.0766,40.1033,60400.0
2010-12-31 09:30:00,59.94,60.02,59.92,59.94,37400.0,40.0833,40.1368,40.0699,40.0833,37400.0
2010-12-31 09:35:00,59.96,60.02,59.95,60.0,32600.0,40.0966,40.1368,40.0899,40.1234,32600.0
2010-12-31 09:40:00,60.01,60.02,59.85,59.89,27900.0,40.1301,40.1368,40.0231,40.0498,27900.0
2010-12-31 09:45:00,59.9,59.93,59.84,59.91,23700.0,40.0565,40.0766,40.0164,40.0632,23700.0
2010-12-31 09:50:00,59.9,59.96,59.89,59.9,13900.0,40.0565,40.0966,40.0498,40.0565,13900.0
2010-12-31 09:55:00,59.9,59.9,59.85,59.86,17200.0,40.0565,40.0565,40.0231,40.0298,17200.0
2010-12-31 10:00:00,59.85,59.88,59.75,59.76,42100.0,40.0231,40.0431,39.9562,39.9629,42100.0
2010-12-31 10:05:00,59.75,59.78,59.73,59.77,21700.0,39.9562,39.9763,39.9428,39.9696,21700.0
2010-12-31 10:10:00,59.78,59.9,59.78,59.89,17500.0,39.9763,40.0565,39.9763,40.0498,17500.0
2010-12-31 10:15:00,59.9,59.91,59.82,59.82,13400.0,40.0565,40.0632,40.003,40.003,13400.0
2010-12-31 10:20:00,59.82,59.82,59.8,59.82,11600.0,40.003,40.003,39.9896,40.003,11600.0
2010-12-31 10:25:00,59.81,59.85,59.79,59.79,22200.0,39.9963,40.0231,39.9829,39.9829,22200.0
2010-12-31 10:30:00,59.8,59.82,59.76,59.81,19000.0,39.9896,40.003,39.9629,39.9963,19000.0
2010-12-31 10:35:00,59.82,59.86,59.81,59.85,12600.0,40.003,40.0298,39.9963,40.0231,12600.0
2010-12-31 10:40:00,59.86,59.87,59.83,59.87,16000.0,40.0298,40.0364,40.0097,40.0364,16000.0
2010-12-31 10:45:00,59.87,59.91,59.87,59.88,17300.0,40.0364,40.0632,40.0364,40.0431,17300.0
2010-12-31 10:50:00,59.87,59.87,59.81,59.85,28800.0,40.0364,40.0364,39.9963,40.0231,28800.0
2010-12-31 10:55:00,59.84,59.89,59.82,59.88,14400.0,40.0164,40.0498,40.003,40.0431,14400.0
2010-12-31 11:00:00,59.88,60.0,59.88,59.99,15700.0,40.0431,40.1234,40.0431,40.1167,15700.0
2010-12-31 11:05:00,59.99,59.99,59.95,59.96,16600.0,40.1167,40.1167,40.0899,40.0966,16600.0
2010-12-31 11:10:00,59.95,59.95,59.93,59.94,4900.0,40.0899,40.0899,40.0766,40.0833,4900.0
2010-12-31 11:15:00,59.93,59.94,59.9,59.9,31600.0,40.0766,40.0833,40.0565,40.0565,31600.0
2010-12-31 11:20:00,59.9,59.91,59.9,59.91,12600.0,40.0565,40.0632,40.0565,40.0632,12600.0
2010-12-31 11:25:00,59.9,59.98,59.89,59.97,34100.0,40.0565,40.11,40.0498,40.1033,34100.0
2010-12-31 11:30:00,59.97,60.07,59.97,60.07,34400.0,40.1033,40.1702,40.1033,40.1702,34400.0
2010-12-31 11:35:00,60.07,60.12,60.07,60.12,14500.0,40.1702,40.2036,40.1702,40.2036,14500.0
2010-12-31 11:40:00,60.1,60.15,60.06,60.14,24800.0,40.1902,40.2237,40.1635,40.217,24800.0
2010-12-31 11:45:00,60.15,60.18,60.14,60.17,18600.0,40.2237,40.2437,40.217,40.2371,18600.0
2010-12-31 11:50:00,60.17,60.18,60.13,60.13,32500.0,40.2371,40.2437,40.2103,40.2103,32500.0
2010-12-31 11:55:00,60.14,60.16,60.13,60.15,29800.0,40.217,40.2304,40.2103,40.2237,29800.0
2010-12-31 12:00:00,60.14,60.16,60.13,60.15,37700.0,40.217,40.2304,40.2103,40.2237,37700.0
2010-12-31 12:05:00,60.15,60.15,60.1,60.11,14200.0,40.2237,40.2237,40.1902,40.1969,14200.0
2010-12-31 12:10:00,60.1,60.12,60.08,60.11,28900.0,40.1902,40.2036,40.1769,40.1969,28900.0
2010-12-31 12:15:00,60.11,60.14,60.09,60.09,10100.0,40.1969,40.217,40.1836,40.1836,10100.0
2010-12-31 12:20:00,60.09,60.11,60.09,60.09,9200.0,40.1836,40.1969,40.1836,40.1836,9200.0
2010-12-31 12:25:00,60.09,60.11,60.07,60.11,16200.0,40.1836,40.1969,40.1702,40.1969,16200.0
2010-12-31 12:30:00,60.12,60.17,60.1,60.17,16000.0,40.2036,40.2371,40.1902,40.2371,16000.0
2010-12-31 12:35:00,60.16,60.26,60.15,60.25,35600.0,40.2304,40.2972,40.2237,40.2906,35600.0
2010-12-31 12:40:00,60.25,60.26,60.07,60.07,30700.0,40.2906,40.2972,40.1702,40.1702,30700.0
2010-12-31 12:45:00,60.07,60.18,60.07,60.18,54300.0,40.1702,40.2437,40.1702,40.2437,54300.0
2010-12-31 12:50:00,60.17,60.18,60.08,60.08,30900.0,40.2371,40.2437,40.1769,40.1769,30900.0
2010-12-31 12:55:00,60.08,60.08,60.05,60.07,5600.0,40.1769,40.1769,40.1568,40.1702,5600.0
2010-12-31 13:00:00,60.07,60.07,60.0,60.01,8400.0,40.1702,40.1702,40.1234,40.1301,8400.0
2010-12-31 13:05:00,60.03,60.06,60.02,60.06,1900.0,40.1434,40.1635,40.1368,40.1635,1900.0
2010-12-31 13:10:00,60.05,60.09,60.05,60.08,3200.0,40.1568,40.1836,40.1568,40.1769,3200.0
2010-12-31 13:15:00,60.08,60.08,60.08,60.08,1100.0,40.1769,40.1769,40.1769,40.1769,1100.0
2010-12-31 13:20:00,60.09,60.09,60.08,60.09,2100.0,40.1836,40.1836,40.1769,40.1836,2100.0
2010-12-31 13:25:00,60.09,60.09,60.08,60.09,2000.0,40.1836,40.1836,40.1769,40.1836,2000.0
2010-12-31 13:30:00,60.08,60.1,60.06,60.08,42000.0,40.1769,40.1902,40.1635,40.1769,42000.0
2010-12-31 13:35:00,60.08,60.1,60.08,60.1,11600.0,40.1769,40.1902,40.1769,40.1902,11600.0
2010-12-31 13:40:00,60.09,60.1,60.06,60.06,2900.0,40.1836,40.1902,40.1635,40.1635,2900.0
2010-12-31 13:45:00,60.07,60.07,60.01,60.04,13700.0,40.1702,40.1702,40.1301,40.1501,13700.0
2010-12-31 13:50:00,60.04,60.04,60.0,60.0,8800.0,40.1501,40.1501,40.1234,40.1234,8800.0
2010-12-31 13:55:00,59.99,60.02,59.99,60.02,2800.0,40.1167,40.1368,40.1167,40.1368,2800.0
2010-12-31 14:00:00,60.03,60.03,60.01,60.02,2900.0,40.1434,40.1434,40.1301,40.1368,2900.0
2010-12-31 14:05:00,60.02,60.04,60.01,60.04,9400.0,40.1368,40.1501,40.1301,40.1501,9400.0
2010-12-31 14:10:00,60.03,60.08,60.03,60.05,33700.0,40.1434,40.1769,40.1434,40.1568,33700.0
2010-12-31 14:15:00,60.05,60.06,60.04,60.04,7700.0,40.1568,40.1635,40.1501,40.1501,7700.0
2010-12-31 14:20:00,60.04,60.05,60.04,60.04,4600.0,40.1501,40.1568,40.1501,40.1501,4600.0
2010-12-31 14:25:00,60.04,60.05,60.04,60.04,3600.0,40.1501,40.1568,40.1501,40.1501,3600.0
2010-12-31 14:30:00,60.04,60.1,60.04,60.1,14700.0,40.1501,40.1902,40.1501,40.1902,14700.0
2010-12-31 14:35:00,60.1,60.11,60.1,60.11,5600.0,40.1902,40.1969,40.1902,40.1969,5600.0
2010-12-31 14:40:00,60.11,60.12,60.1,60.11,11300.0,40.1969,40.2036,40.1902,40.1969,11300.0
2010-12-31 14:45:00,60.1,60.15,60.1,60.14,20100.0,40.1902,40.2237,40.1902,40.217,20100.0
2010-12-31 14:50:00,60.14,60.14,60.12,60.13,10800.0,40.217,40.217,40.2036,40.2103,10800.0
2010-12-31 14:55:00,60.13,60.15,60.1,60.11,32200.0,40.2103,40.2237,40.1902,40.1969,32200.0
2010-12-31 15:00:00,60.1,60.13,60.1,60.12,6200.0,40.1902,40.2103,40.1902,40.2036,6200.0
2010-12-31 15:05:00,60.13,60.16,60.12,60.14,16800.0,40.2103,40.2304,40.2036,40.217,16800.0
2010-12-31 15:10:00,60.15,60.15,60.12,60.12,11800.0,40.2237,40.2237,40.2036,40.2036,11800.0
2010-12-31 15:15:00,60.12,60.14,60.11,60.13,10500.0,40.2036,40.217,40.1969,40.2103,10500.0
2010-12-31 15:20:00,60.14,60.15,60.13,60.14,10700.0,40.217,40.2237,40.2103,40.217,10700.0
2010-12-31 15:25:00,60.14,60.15,60.13,60.13,8400.0,40.217,40.2237,40.2103,40.2103,8400.0
2010-12-31 15:30:00,60.13,60.16,60.12,60.15,20000.0,40.2103,40.2304,40.2036,40.2237,20000.0
2010-12-31 15:35:00,60.16,60.19,60.15,60.19,16600.0,40.2304,40.2504,40.2237,40.2504,16600.0
2010-12-31 15:40:00,60.19,60.24,60.19,60.24,39500.0,40.2504,40.2839,40.2504,40.2839,39500.0
2010-12-31 15:45:00,60.23,60.24,60.12,60.12,109300.0,40.2772,40.2839,40.2036,40.2036,109300.0
2010-12-31 15:50:00,60.13,60.16,60.11,60.13,65000.0,40.2103,40.2304,40.1969,40.2103,65000.0
2010-12-31 15:55:00,60.13,60.15,60.1,60.15,119400.0,40.2103,40.2237,40.1902,40.2237,119400.0
2011-01-03 09:30:00,60.26,60.59,60.26,60.53,158700.0,40.2972,40.5179,40.2972,40.4778,158700.0
2011-01-03 09:35:00,60.54,60.57,60.32,60.5,60400.0,40.4845,40.5045,40.3374,40.4577,60400.0
2011-01-03 09:40:00,60.49,60.51,60.27,60.35,111900.0,40.4511,40.4644,40.3039,40.3574,111900.0
2011-01-03 09:45:00,60.33,60.43,60.29,60.37,51700.0,40.3441,40.4109,40.3173,40.3708,51700.0
2011-01-03 09:50:00,60.37,60.4,60.31,60.4,36300.0,40.3708,40.3909,40.3307,40.3909,36300.0
2011-01-03 09:55:00,60.39,60.41,60.37,60.39,40100.0,40.3842,40.3976,40.3708,40.3842,40100.0
2011-01-03 10:00:00,60.38,60.38,60.24,60.25,143000.0,40.3775,40.3775,40.2839,40.2906,143000.0
2011-01-03 10:05:00,60.24,60.25,60.13,60.14,209100.0,40.2839,40.2906,40.2103,40.217,209100.0
2011-01-03 10:10:00,60.14,60.21,60.11,60.16,88600.0,40.217,40.2638,40.1969,40.2304,88600.0
2011-01-03 10:15:00,60.16,60.27,60.14,60.25,88600.0,40.2304,40.3039,40.217,40.2906,88600.0
2011-01-03 10:20:00,60.24,60.26,60.19,60.21,97500.0,40.2839,40.2972,40.2504,40.2638,97500.0
2011-01-03 10:25:00,60.21,60.27,60.19,60.26,67800.0,40.2638,40.3039,40.2504,40.2972,67800.0
2011-01-03 10:30:00,60.26,60.27,60.22,60.25,74300.0,40.2972,40.3039,40.2705,40.2906,74300.0
2011-01-03 10:35:00,60.24,60.24,60.19,60.2,98300.0,40.2839,40.2839,40.2504,40.2571,98300.0
2011-01-03 10:40:00,60.2,60.28,60.19,60.26,69500.0,40.2571,40.3106,40.2504,40.2972,69500.0
2011-01-03 10:45:00,60.26,60.3,60.23,60.24,108400.0,40.2972,40.324,40.2772,40.2839,108400.0
2011-01-03 10:50:00,60.24,60.35,60.22,60.35,97400.0,40.2839,40.3574,40.2705,40.3574,97400.0
2011-01-03 10:55:00,60.35,60.45,60.35,60.45,41800.0,40.3574,40.4243,40.3574,40.4243,41800.0
2011-01-03 11:00:00,60.45,60.57,60.45,60.56,68900.0,40.4243,40.5045,40.4243,40.4979,68900.0
2011-01-03 11:05:00,60.57,60.57,60.48,60.51,48700.0,40.5045,40.5045,40.4444,40.4644,48700.0
2011-01-03 11:10:00,60.5,60.5,60.45,60.49,34900.0,40.4577,40.4577,40.4243,40.4511,34900.0
2011-01-03 11:15:00,60.5,60.54,60.49,60.51,20400.0,40.4577,40.4845,40.4511,40.4644,20400.0
2011-01-03 11:20:00,60.52,60.62,60.52,60.61,32100.0,40.4711,40.538,40.4711,40.5313,32100.0
2011-01-03 11:25:00,60.6,60.67,60.6,60.66,67200.0,40.5246,40.5714,40.5246,40.5647,67200.0
2011-01-03 11:30:00,60.65,60.66,60.61,60.65,47300.0,40.558,40.5647,40.5313,40.558,47300.0
2011-01-03 11:35:00,60.65,60.74,60.64,60.71,43500.0,40.558,40.6182,40.5514,40.5982,43500.0
2011-01-03 11:40:00,60.72,60.72,60.66,60.67,42100.0,40.6049,40.6049,40.5647,40.5714,42100.0
2011-01-03 11:45:00,60.67,60.72,60.64,60.66,44000.0,40.5714,40.6049,40.5514,40.5647,44000.0
2011-01-03 11:50:00,60.66,60.69,60.63,60.63,23800.0,40.5647,40.5848,40.5447,40.5447,23800.0
2011-01-03 11:55:00,60.63,60.64,60.57,60.59,44100.0,40.5447,40.5514,40.5045,40.5179,44100.0
2011-01-03 12:00:00,60.6,60.7,60.59,60.68,28000.0,40.5246,40.5915,40.5179,40.5781,28000.0
2011-01-03 12:05:00,60.68,60.72,60.68,60.72,28200.0,40.5781,40.6049,40.5781,40.6049,28200.0
2011-01-03 12:10:00,60.72,60.72,60.69,60.7,21100.0,40.6049,40.6049,40.5848,40.5915,21100.0
2011-01-03 12:15:00,60.71,60.74,60.69,60.73,27800.0,40.5982,40.6182,40.5848,40.6115,27800.0
2011-01-03 12:20:00,60.72,60.74,60.71,60.72,10700.0,40.6049,40.6182,40.5982,40.6049,10700.0
2011-01-03 12:25:00,60.73,60.75,60.69,60.69,43200.0,40.6115,40.6249,40.5848,40.5848,43200.0
2011-01-03 12:30:00,60.69,60.71,60.67,60.7,46300.0,40.5848,40.5982,40.5714,40.5915,46300.0
2011-01-03 12:35:00,60.69,60.72,60.69,60.71,19500.0,40.5848,40.6049,40.5848,40.5982,19500.0
2011-01-03 12:40:00,60.71,60.73,60.7,60.7,21400.0,40.5982,40.6115,40.5915,40.5915,21400.0
2011-01-03 12:45:00,60.7,60.7,60.64,60.65,22000.0,40.5915,40.5915,40.5514,40.558,22000.0
2011-01-03 12:50:00,60.65,60.68,60.64,60.68,16400.0,40.558,40.5781,40.5514,40.5781,16400.0
2011-01-03 12:55:00,60.68,60.73,60.68,60.73,53200.0,40.5781,40.6115,40.5781,40.6115,53200.0
2011-01-03 13:00:00,60.73,60.78,60.72,60.76,31600.0,40.6115,40.645,40.6049,40.6316,31600.0
2011-01-03 13:05:00,60.76,60.77,60.69,60.74,32800.0,40.6316,40.6383,40.5848,40.6182,32800.0
2011-01-03 13:10:00,60.74,60.76,60.7,60.72,52800.0,40.6182,40.6316,40.5915,40.6049,52800.0
2011-01-03 13:15:00,60.71,60.73,60.69,60.69,14600.0,40.5982,40.6115,40.5848,40.5848,14600.0
2011-01-03 13:20:00,60.7,60.73,60.67,60.68,40600.0,40.5915,40.6115,40.5714,40.5781,40600.0
2011-01-03 13:25:00,60.68,60.7,60.64,60.68,26000.0,40.5781,40.5915,40.5514,40.5781,26000.0
2011-01-03 13:30:00,60.68,60.72,60.66,60.7,47400.0,40.5781,40.6049,40.5647,40.5915,47400.0
2011-01-03 13:35:00,60.71,60.74,60.67,60.74,23800.0,40.5982,40.6182,40.5714,40.6182,23800.0
2011-01-03 13:40:00,60.74,60.76,60.69,60.72,67200.0,40.6182,40.6316,40.5848,40.6049,67200.0
2011-01-03 13:45:00,60.72,60.76,60.7,60.72,35100.0,40.6049,40.6316,40.5915,40.6049,35100.0
2011-01-03 13:50:00,60.73,60.76,60.72,60.75,23200.0,40.6115,40.6316,40.6049,40.6249,23200.0
2011-01-03 13:55:00,60.76,60.77,60.72,60.75,88800.0,40.6316,40.6383,40.6049,40.6249,88800.0
2011-01-03 14:00:00,60.75,60.8,60.74,60.76,34600.0,40.6249,40.6584,40.6182,40.6316,34600.0
2011-01-03 14:05:00,60.76,60.77,60.73,60.77,19700.0,40.6316,40.6383,40.6115,40.6383,19700.0
2011-01-03 14:10:00,60.77,60.77,60.67,60.69,37200.0,40.6383,40.6383,40.5714,40.5848,37200.0
2011-01-03 14:15:00,60.68,60.7,60.68,60.69,32600.0,40.5781,40.5915,40.5781,40.5848,32600.0
2011-01-03 14:20:00,60.69,60.76,60.69,60.75,20200.0,40.5848,40.6316,40.5848,40.6249,20200.0
2011-01-03 14:25:00,60.76,60.76,60.75,60.75,29200.0,40.6316,40.6316,40.6249,40.6249,29200.0
2011-01-03 14:30:00,60.76,60.79,60.75,60.78,64600.0,40.6316,40.6517,40.6249,40.645,64600.0
2011-01-03 14:35:00,60.78,60.83,60.78,60.8,77600.0,40.645,40.6784,40.645,40.6584,77600.0
2011-01-03 14:40:00,60.81,60.81,60.79,60.8,90700.0,40.665,40.665,40.6517,40.6584,90700.0
2011-01-03 14:45:00,60.81,60.81,60.79,60.8,33100.0,40.665,40.665,40.6517,40.6584,33100.0
2011-01-03 14:50:00,60.8,60.9,60.8,60.88,84800.0,40.6584,40.7252,40.6584,40.7119,84800.0
2011-01-03 14:55:00,60.87,60.92,60.87,60.9,136300.0,40.7052,40.7386,40.7052,40.7252,136300.0
2011-01-03 15:00:00,60.9,60.92,60.81,60.81,110400.0,40.7252,40.7386,40.665,40.665,110400.0
2011-01-03 15:05:00,60.81,60.85,60.79,60.83,95900.0,40.665,40.6918,40.6517,40.6784,95900.0
2011-01-03 15:10:00,60.83,60.88,60.83,60.86,82300.0,40.6784,40.7119,40.6784,40.6985,82300.0
2011-01-03 15:15:00,60.85,60.88,60.81,60.82,95100.0,40.6918,40.7119,40.665,40.6717,95100.0
2011-01-03 15:20:00,60.81,60.85,60.8,60.85,83000.0,40.665,40.6918,40.6584,40.6918,83000.0
2011-01-03 15:25:00,60.84,60.91,60.84,60.85,96200.0,40.6851,40.7319,40.6851,40.6918,96200.0
2011-01-03 15:30:00,60.85,60.9,60.78,60.87,75700.0,40.6918,40.7252,40.645,40.7052,75700.0
2011-01-03 15:35:00,60.87,60.9,60.81,60.81,68900.0,40.7052,40.7252,40.665,40.665,68900.0
2011-01-03 15:40:00,60.8,60.9,60.8,60.84,68200.0,40.6584,40.7252,40.6584,40.6851,68200.0
2011-01-03 15:45:00,60.85,60.92,60.84,60.91,127200.0,40.6918,40.7386,40.6851,40.7319,127200.0
2011-01-03 15:50:00,60.92,60.97,60.8,60.83,173300.0,40.7386,40.772,40.6584,40.6784,173300.0
2011-01-03 15:55:00,60.84,60.84,60.73,60.74,188100.0,40.6851,40.6851,40.6115,40.6182,188100.0
2011-01-04 09:30:00,60.64,60.77,60.22,60.37,153500.0,40.5514,40.6383,40.2705,40.3708,153500.0
2011-01-04 09:35:00,60.39,60.51,60.26,60.26,71300.0,40.3842,40.4644,40.2972,40.2972,71300.0
2011-01-04 09:40:00,60.26,60.28,60.16,60.21,71900.0,40.2972,40.3106,40.2304,40.2638,71900.0
2011-01-04 09:45:00,60.19,60.28,60.17,60.2,41600.0,40.2504,40.3106,40.2371,40.2571,41600.0
2011-01-04 09:50:00,60.18,60.34,60.18,60.33,58800.0,40.2437,40.3507,40.2437,40.3441,58800.0
2011-01-04 09:55:00,60.34,60.34,60.18,60.18,39000.0,40.3507,40.3507,40.2437,40.2437,39000.0
2011-01-04 10:00:00,60.2,60.24,60.14,60.17,45200.0,40.2571,40.2839,40.217,40.2371,45200.0
2011-01-04 10:05:00,60.17,60.17,60.01,60.04,30700.0,40.2371,40.2371,40.1301,40.1501,30700.0
2011-01-04 10:10:00,60.08,60.08,59.98,59.98,33100.0,40.1769,40.1769,40.11,40.11,33100.0
2011-01-04 10:15:00,59.97,60.03,59.91,60.03,66800.0,40.1033,40.1434,40.0632,40.1434,66800.0
2011-01-04 10:20:00,60.03,60.03,59.96,59.99,22700.0,40.1434,40.1434,40.0966,40.1167,22700.0
2011-01-04 10:25:00,59.99,60.0,59.93,59.96,30700.0,40.1167,40.1234,40.0766,40.0966,30700.0
2011-01-04 10:30:00,59.96,60.03,59.96,59.98,38500.0,40.0966,40.1434,40.0966,40.11,38500.0
2011-01-04 10:35:00,59.98,60.01,59.97,59.99,74900.0,40.11,40.1301,40.1033,40.1167,74900.0
2011-01-04 10:40:00,59.99,60.01,59.96,59.96,42500.0,40.1167,40.1301,40.0966,40.0966,42500.0
2011-01-04 10:45:00,59.96,59.98,59.92,59.95,88300.0,40.0966,40.11,40.0699,40.0899,88300.0
2011-01-04 10:50:00,59.95,60.01,59.94,59.98,79400.0,40.0899,40.1301,40.0833,40.11,79400.0
2011-01-04 10:55:00,59.98,59.99,59.93,59.95,71300.0,40.11,40.1167,40.0766,40.0899,71300.0
2011-01-04 11:00:00,59.96,59.99,59.94,59.98,71100.0,40.0966,40.1167,40.0833,40.11,71100.0
2011-01-04 11:05:00,59.98,59.99,59.91,59.91,33600.0,40.11,40.1167,40.0632,40.0632,33600.0
2011-01-04 11:10:00,59.92,60.01,59.89,60.01,35300.0,40.0699,40.1301,40.0498,40.1301,35300.0
2011-01-04 11:15:00,60.01,60.08,59.95,59.98,58500.0,40.1301,40.1769,40.0899,40.11,58500.0
2011-01-04 11:20:00,59.99,59.99,59.94,59.95,45700.0,40.1167,40.1167,40.0833,40.0899,45700.0
2011-01-04 11:25:00,59.95,59.96,59.77,59.78,74700.0,40.0899,40.0966,39.9696,39.9763,74700.0
2011-01-04 11:30:00,59.78,59.79,59.67,59.75,69700.0,39.9763,39.9829,39.9027,39.9562,69700.0
2011-01-04 11:35:00,59.75,59.88,59.74,59.87,53500.0,39.9562,40.0431,39.9495,40.0364,53500.0
2011-01-04 11:40:00,59.86,59.87,59.78,59.8,29500.0,40.0298,40.0364,39.9763,39.9896,29500.0
2011-01-04 11:45:00,59.8,59.83,59.79,59.81,23400.0,39.9896,40.0097,39.9829,39.9963,23400.0
2011-01-04 11:50:00,59.8,59.86,59.8,59.86,9200.0,39.9896,40.0298,39.9896,40.0298,9200.0
2011-01-04 11:55:00,59.85,59.87,59.79,59.84,63100.0,40.0231,40.0364,39.9829,40.0164,63100.0
2011-01-04 12:00:00,59.85,59.87,59.82,59.86,21500.0,40.0231,40.0364,40.003,40.0298,21500.0
2011-01-04 12:05:00,59.85,59.9,59.85,59.86,57900.0,40.0231,40.0565,40.0231,40.0298,57900.0
2011-01-04 12:10:00,59.86,59.89,59.83,59.86,36300.0,40.0298,40.0498,40.0097,40.0298,36300.0
2011-01-04 12:15:00,59.86,59.91,59.83,59.87,45200.0,40.0298,40.0632,40.0097,40.0364,45200.0
2011-01-04 12:20:00,59.87,59.93,59.84,59.85,65200.0,40.0364,40.0766,40.0164,40.0231,65200.0
2011-01-04 12:25:00,59.85,59.9,59.83,59.85,79800.0,40.0231,40.0565,40.0097,40.0231,79800.0
2011-01-04 12:30:00,59.86,59.88,59.83,59.85,36100.0,40.0298,40.0431,40.0097,40.0231,36100.0
2011-01-04 12:35:00,59.85,59.92,59.85,59.9,23000.0,40.0231,40.0699,40.0231,40.0565,23000.0
2011-01-04 12:40:00,59.9,59.96,59.87,59.91,29100.0,40.0565,40.0966,40.0364,40.0632,29100.0
2011-01-04 12:45:00,59.92,59.92,59.86,59.89,22700.0,40.0699,40.0699,40.0298,40.0498,22700.0
2011-01-04 12:50:00,59.9,59.91,59.85,59.9,55600.0,40.0565,40.0632,40.0231,40.0565,55600.0
2011-01-04 12:55:00,59.9,59.94,59.89,59.93,45000.0,40.0565,40.0833,40.0498,40.0766,45000.0
2011-01-04 13:00:00,59.94,59.95,59.88,59.9,22200.0,40.0833,40.0899,40.0431,40.0565,22200.0
2011-01-04 13:05:00,59.9,59.9,59.87,59.88,11800.0,40.0565,40.0565,40.0364,40.0431,11800.0
2011-01-04 13:10:00,59.88,59.9,59.86,59.87,15700.0,40.0431,40.0565,40.0298,40.0364,15700.0
2011-01-04 13:15:00,59.88,59.93,59.88,59.93,20700.0,40.0431,40.0766,40.0431,40.0766,20700.0
2011-01-04 13:20:00,59.94,59.94,59.88,59.89,23500.0,40.0833,40.0833,40.0431,40.0498,23500.0
2011-01-04 13:25:00,59.89,59.91,59.87,59.89,21200.0,40.0498,40.0632,40.0364,40.0498,21200.0
2011-01-04 13:30:00,59.88,59.92,59.88,59.92,18200.0,40.0431,40.0699,40.0431,40.0699,18200.0
2011-01-04 13:35:00,59.91,59.92,59.88,59.89,30100.0,40.0632,40.0699,40.0431,40.0498,30100.0
2011-01-04 13:40:00,59.89,59.9,59.86,59.86,13100.0,40.0498,40.0565,40.0298,40.0298,13100.0
2011-01-04 13:45:00,59.86,59.9,59.85,59.85,13600.0,40.0298,40.0565,40.0231,40.0231,13600.0
2011-01-04 13:50:00,59.86,59.86,59.82,59.85,20100.0,40.0298,40.0298,40.003,40.0231,20100.0
2011-01-04 13:55:00,59.85,59.88,59.83,59.85,22000.0,40.0231,40.0431,40.0097,40.0231,22000.0
2011-01-04 14:00:00,59.84,59.85,59.8,59.83,44700.0,40.0164,40.0231,39.9896,40.0097,44700.0
2011-01-04 14:05:00,59.82,59.88,59.82,59.87,43800.0,40.003,40.0431,40.003,40.0364,43800.0
2011-01-04 14:10:00,59.86,59.88,59.84,59.88,28000.0,40.0298,40.0431,40.0164,40.0431,28000.0
2011-01-04 14:15:00,59.86,59.89,59.84,59.88,23200.0,40.0298,40.0498,40.0164,40.0431,23200.0
2011-01-04 14:20:00,59.88,59.93,59.87,59.91,119100.0,40.0431,40.0766,40.0364,40.0632,119100.0
2011-01-04 14:25:00,59.91,59.98,59.89,59.96,36800.0,40.0632,40.11,40.0498,40.0966,36800.0
2011-01-04 14:30:00,59.96,59.98,59.95,59.97,76400.0,40.0966,40.11,40.0899,40.1033,76400.0
2011-01-04 14:35:00,59.97,59.98,59.96,59.96,34700.0,40.1033,40.11,40.0966,40.0966,34700.0
2011-01-04 14:40:00,59.96,60.0,59.96,59.98,87800.0,40.0966,40.1234,40.0966,40.11,87800.0
2011-01-04 14:45:00,59.99,60.01,59.97,60.0,73900.0,40.1167,40.1301,40.1033,40.1234,73900.0
2011-01-04 14:50:00,60.0,60.02,59.99,59.99,56700.0,40.1234,40.1368,40.1167,40.1167,56700.0
2011-01-04 14:55:00,59.99,60.0,59.98,59.99,26500.0,40.1167,40.1234,40.11,40.1167,26500.0
2011-01-04 15:00:00,59.99,60.02,59.98,59.98,25500.0,40.1167,40.1368,40.11,40.11,25500.0
2011-01-04 15:05:00,59.98,60.0,59.94,59.95,62400.0,40.11,40.1234,40.0833,40.0899,62400.0
2011-01-04 15:10:00,59.96,59.97,59.92,59.94,76500.0,40.0966,40.1033,40.0699,40.0833,76500.0
2011-01-04 15:15:00,59.95,59.98,59.94,59.96,30700.0,40.0899,40.11,40.0833,40.0966,30700.0
2011-01-04 15:20:00,59.97,60.01,59.95,59.99,46700.0,40.1033,40.1301,40.0899,40.1167,46700.0
2011-01-04 15:25:00,59.99,60.01,59.95,59.96,55900.0,40.1167,40.1301,40.0899,40.0966,55900.0
2011-01-04 15:30:00,59.96,59.97,59.92,59.93,60200.0,40.0966,40.1033,40.0699,40.0766,60200.0
2011-01-04 15:35:00,59.93,59.97,59.91,59.94,70600.0,40.0766,40.1033,40.0632,40.0833,70600.0
2011-01-04 15:40:00,59.94,59.97,59.94,59.96,50400.0,40.0833,40.1033,40.0833,40.0966,50400.0
2011-01-04 15:45:00,59.96,59.98,59.91,59.93,70400.0,40.0966,40.11,40.0632,40.0766,70400.0
2011-01-04 15:50:00,59.92,59.94,59.86,59.87,97800.0,40.0699,40.0833,40.0298,40.0364,97800.0
2011-01-04 15:55:00,59.88,59.97,59.87,59.96,152600.0,40.0431,40.1033,40.0364,40.0966,152600.0
2011-01-05 09:30:00,59.48,59.78,59.47,59.54,114800.0,39.7756,39.9763,39.769,39.8158,114800.0
2011-01-05 09:35:00,59.53,59.57,59.2,59.25,108100.0,39.8091,39.8358,39.5884,39.6218,108100.0
2011-01-05 09:40:00,59.25,59.26,58.87,58.87,277200.0,39.6218,39.6285,39.3677,39.3677,277200.0
2011-01-05 09:45:00,58.85,58.91,58.61,58.9,307200.0,39.3543,39.3945,39.1939,39.3878,307200.0
2011-01-05 09:50:00,58.89,58.9,58.76,58.89,125400.0,39.3811,39.3878,39.2942,39.3811,125400.0
2011-01-05 09:55:00,58.9,58.95,58.84,58.9,112600.0,39.3878,39.4212,39.3477,39.3878,112600.0
2011-01-05 10:00:00,58.9,58.94,58.77,58.93,119300.0,39.3878,39.4145,39.3008,39.4078,119300.0
2011-01-05 10:05:00,58.93,59.04,58.93,59.02,112300.0,39.4078,39.4814,39.4078,39.468,112300.0
2011-01-05 10:10:00,59.02,59.04,58.95,58.98,62800.0,39.468,39.4814,39.4212,39.4413,62800.0
2011-01-05 10:15:00,58.98,58.98,58.86,58.89,62900.0,39.4413,39.4413,39.361,39.3811,62900.0
2011-01-05 10:20:00,58.87,58.9,58.7,58.7,135500.0,39.3677,39.3878,39.254,39.254,135500.0
2011-01-05 10:25:00,58.71,58.74,58.69,58.7,134000.0,39.2607,39.2808,39.2473,39.254,134000.0
2011-01-05 10:30:00,58.69,58.79,58.69,58.79,78400.0,39.2473,39.3142,39.2473,39.3142,78400.0
2011-01-05 10:35:00,58.8,58.86,58.79,58.83,55200.0,39.3209,39.361,39.3142,39.341,55200.0
2011-01-05 10:40:00,58.83,58.85,58.79,58.8,130200.0,39.341,39.3543,39.3142,39.3209,130200.0
2011-01-05 10:45:00,58.81,58.84,58.79,58.81,84100.0,39.3276,39.3477,39.3142,39.3276,84100.0
2011-01-05 10:50:00,58.82,58.84,58.73,58.74,44300.0,39.3343,39.3477,39.2741,39.2808,44300.0
2011-01-05 10:55:00,58.73,58.78,58.72,58.77,46600.0,39.2741,39.3075,39.2674,39.3008,46600.0
2011-01-05 11:00:00,58.78,58.8,58.75,58.79,40400.0,39.3075,39.3209,39.2875,39.3142,40400.0
2011-01-05 11:05:00,58.79,58.82,58.76,58.8,54800.0,39.3142,39.3343,39.2942,39.3209,54800.0
2011-01-05 11:10:00,58.8,58.82,58.75,58.75,67400.0,39.3209,39.3343,39.2875,39.2875,67400.0
2011-01-05 11:15:00,58.75,58.82,58.75,58.82,34500.0,39.2875,39.3343,39.2875,39.3343,34500.0
2011-01-05 11:20:00,58.81,58.97,58.81,58.95,75000.0,39.3276,39.4346,39.3276,39.4212,75000.0
2011-01-05 11:25:00,58.95,58.96,58.9,58.92,80600.0,39.4212,39.4279,39.3878,39.4012,80600.0
2011-01-05 11:30:00,58.92,59.08,58.91,59.01,65600.0,39.4012,39.5082,39.3945,39.4613,65600.0
2011-01-05 11:35:00,59.01,59.05,58.99,59.05,38100.0,39.4613,39.4881,39.448,39.4881,38100.0
2011-01-05 11:40:00,59.06,59.08,59.05,59.07,38600.0,39.4948,39.5082,39.4881,39.5015,38600.0
2011-01-05 11:45:00,59.06,59.26,59.06,59.24,119500.0,39.4948,39.6285,39.4948,39.6151,119500.0
2011-01-05 11:50:00,59.24,59.32,59.24,59.29,66000.0,39.6151,39.6686,39.6151,39.6486,66000.0
2011-01-05 11:55:00,59.3,59.33,59.22,59.28,64500.0,39.6553,39.6753,39.6018,39.6419,64500.0
2011-01-05 12:00:00,59.27,59.32,59.27,59.32,30600.0,39.6352,39.6686,39.6352,39.6686,30600.0
2011-01-05 12:05:00,59.33,59.35,59.28,59.31,91200.0,39.6753,39.6887,39.6419,39.662,91200.0
2011-01-05 12:10:00,59.3,59.31,59.14,59.18,82700.0,39.6553,39.662,39.5483,39.575,82700.0
2011-01-05 12:15:00,59.16,59.25,59.16,59.24,40600.0,39.5616,39.6218,39.5616,39.6151,40600.0
2011-01-05 12:20:00,59.23,59.25,59.18,59.24,53200.0,39.6085,39.6218,39.575,39.6151,53200.0
2011-01-05 12:25:00,59.25,59.29,59.21,59.22,43200.0,39.6218,39.6486,39.5951,39.6018,43200.0
2011-01-05 12:30:00,59.22,59.22,59.09,59.11,68300.0,39.6018,39.6018,39.5148,39.5282,68300.0
2011-01-05 12:35:00,59.1,59.13,59.02,59.06,137100.0,39.5215,39.5416,39.468,39.4948,137100.0
2011-01-05 12:40:00,59.06,59.1,59.06,59.08,40100.0,39.4948,39.5215,39.4948,39.5082,40100.0
2011-01-05 12:45:00,59.08,59.11,59.07,59.08,34900.0,39.5082,39.5282,39.5015,39.5082,34900.0
2011-01-05 12:50:00,59.08,59.14,59.06,59.12,134600.0,39.5082,39.5483,39.4948,39.5349,134600.0
2011-01-05 12:55:00,59.12,59.12,59.1,59.11,34300.0,39.5349,39.5349,39.5215,39.5282,34300.0
2011-01-05 13:00:00,59.11,59.12,58.98,59.02,54200.0,39.5282,39.5349,39.4413,39.468,54200.0
2011-01-05 13:05:00,59.01,59.03,59.01,59.02,28900.0,39.4613,39.4747,39.4613,39.468,28900.0
2011-01-05 13:10:00,59.02,59.03,58.92,58.98,61600.0,39.468,39.4747,39.4012,39.4413,61600.0
2011-01-05 13:15:00,58.97,59.02,58.95,58.97,56100.0,39.4346,39.468,39.4212,39.4346,56100.0
2011-01-05 13:20:00,58.97,59.04,58.96,59.04,34800.0,39.4346,39.4814,39.4279,39.4814,34800.0
2011-01-05 13:25:00,59.03,59.08,59.03,59.05,54000.0,39.4747,39.5082,39.4747,39.4881,54000.0
2011-01-05 13:30:00,59.04,59.07,59.0,59.01,60100.0,39.4814,39.5015,39.4547,39.4613,60100.0
2011-01-05 13:35:00,59.01,59.05,58.97,59.03,57700.0,39.4613,39.4881,39.4346,39.4747,57700.0
2011-01-05 13:40:00,59.02,59.03,58.95,58.97,52600.0,39.468,39.4747,39.4212,39.4346,52600.0
2011-01-05 13:45:00,58.97,59.07,58.97,59.05,57100.0,39.4346,39.5015,39.4346,39.4881,57100.0
2011-01-05 13:50:00,59.06,59.06,58.94,58.94,41800.0,39.4948,39.4948,39.4145,39.4145,41800.0
2011-01-05 13:55:00,58.94,58.98,58.94,58.95,41000.0,39.4145,39.4413,39.4145,39.4212,41000.0
2011-01-05 14:00:00,58.95,59.04,58.93,59.04,68700.0,39.4212,39.4814,39.4078,39.4814,68700.0
2011-01-05 14:05:00,59.03,59.04,58.96,58.96,56300.0,39.4747,39.4814,39.4279,39.4279,56300.0
2011-01-05 14:10:00,58.97,59.05,58.95,59.04,40500.0,39.4346,39.4881,39.4212,39.4814,40500.0
2011-01-05 14:15:00,59.04,59.05,59.03,59.04,34700.0,39.4814,39.4881,39.4747,39.4814,34700.0
2011-01-05 14:20:00,59.04,59.05,59.0,59.04,48800.0,39.4814,39.4881,39.4547,39.4814,48800.0
2011-01-05 14:25:00,59.03,59.04,58.97,59.03,82000.0,39.4747,39.4814,39.4346,39.4747,82000.0
2011-01-05 14:30:00,59.03,59.04,58.95,58.98,91300.0,39.4747,39.4814,39.4212,39.4413,91300.0
2011-01-05 14:35:00,58.97,58.97,58.95,58.95,75200.0,39.4346,39.4346,39.4212,39.4212,75200.0
2011-01-05 14:40:00,58.95,58.99,58.94,58.98,47800.0,39.4212,39.448,39.4145,39.4413,47800.0
2011-01-05 14:45:00,58.99,59.03,58.96,58.98,168100.0,39.448,39.4747,39.4279,39.4413,168100.0
2011-01-05 14:50:00,58.98,58.98,58.93,58.94,53300.0,39.4413,39.4413,39.4078,39.4145,53300.0
2011-01-05 14:55:00,58.94,58.95,58.79,58.79,111400.0,39.4145,39.4212,39.3142,39.3142,111400.0
2011-01-05 15:00:00,58.8,58.85,58.78,58.8,159500.0,39.3209,39.3543,39.3075,39.3209,159500.0
2011-01-05 15:05:00,58.81,58.83,58.79,58.81,87600.0,39.3276,39.341,39.3142,39.3276,87600.0
2011-01-05 15:10:00,58.81,58.86,58.79,58.83,95700.0,39.3276,39.361,39.3142,39.341,95700.0
2011-01-05 15:15:00,58.83,58.95,58.79,58.93,94000.0,39.341,39.4212,39.3142,39.4078,94000.0
2011-01-05 15:20:00,58.92,58.95,58.91,58.95,59300.0,39.4012,39.4212,39.3945,39.4212,59300.0
2011-01-05 15:25:00,58.95,58.96,58.88,58.89,54000.0,39.4212,39.4279,39.3744,39.3811,54000.0
2011-01-05 15:30:00,58.88,58.95,58.85,58.92,126100.0,39.3744,39.4212,39.3543,39.4012,126100.0
2011-01-05 15:35:00,58.93,58.93,58.88,58.89,114000.0,39.4078,39.4078,39.3744,39.3811,114000.0
2011-01-05 15:40:00,58.9,58.96,58.89,58.95,52200.0,39.3878,39.4279,39.3811,39.4212,52200.0
2011-01-05 15:45:00,58.95,59.01,58.94,58.99,224500.0,39.4212,39.4613,39.4145,39.448,224500.0
2011-01-05 15:50:00,58.99,59.03,58.97,59.02,111700.0,39.448,39.4747,39.4346,39.468,111700.0
2011-01-05 15:55:00,59.02,59.06,58.94,58.95,275800.0,39.468,39.4948,39.4145,39.4212,275800.0
2011-01-06 09:30:00,55.85,55.95,55.39,55.53,1401300.0,37.3482,37.415,37.0406,37.1342,1401300.0
2011-01-06 09:35:00,55.52,55.69,55.5,55.6,1290500.0,37.1275,37.2412,37.1141,37.181,1290500.0
2011-01-06 09:40:00,55.6,55.64,55.46,55.52,783000.0,37.181,37.2077,37.0874,37.1275,783000.0
2011-01-06 09:45:00,55.49,55.6,55.47,55.56,449200.0,37.1074,37.181,37.0941,37.1542,449200.0
2011-01-06 09:50:00,55.56,55.57,55.43,55.57,691500.0,37.1542,37.1609,37.0673,37.1609,691500.0
2011-01-06 09:55:00,55.56,55.57,55.4,55.41,681800.0,37.1542,37.1609,37.0473,37.0539,681800.0
2011-01-06 10:00:00,55.42,55.42,55.13,55.17,505200.0,37.0606,37.0606,36.8667,36.8934,505200.0
2011-01-06 10:05:00,55.17,55.33,54.98,55.33,505600.0,36.8934,37.0004,36.7664,37.0004,505600.0
2011-01-06 10:10:00,55.33,55.36,55.23,55.27,359400.0,37.0004,37.0205,36.9336,36.9603,359400.0
2011-01-06 10:15:00,55.27,55.43,55.22,55.25,453400.0,36.9603,37.0673,36.9269,36.9469,453400.0
2011-01-06 10:20:00,55.25,55.25,55.05,55.18,354500.0,36.9469,36.9469,36.8132,36.9001,354500.0
2011-01-06 10:25:00,55.19,55.41,55.13,55.4,929800.0,36.9068,37.0539,36.8667,37.0473,929800.0
2011-01-06 10:30:00,55.4,55.58,55.35,55.53,693700.0,37.0473,37.1676,37.0138,37.1342,693700.0
2011-01-06 10:35:00,55.53,55.63,55.2,55.55,601600.0,37.1342,37.2011,36.9135,37.1476,601600.0
2011-01-06 10:40:00,55.54,55.56,55.5,55.55,213100.0,37.1409,37.1542,37.1141,37.1476,213100.0
2011-01-06 10:45:00,55.55,55.74,55.54,55.7,777800.0,37.1476,37.2746,37.1409,37.2479,777800.0
2011-01-06 10:50:00,55.7,55.7,55.58,55.67,451200.0,37.2479,37.2479,37.1676,37.2278,451200.0
2011-01-06 10:55:00,55.67,55.68,55.59,55.61,276700.0,37.2278,37.2345,37.1743,37.1877,276700.0
2011-01-06 11:00:00,55.61,55.71,55.6,55.62,207300.0,37.1877,37.2546,37.181,37.1944,207300.0
2011-01-06 11:05:00,55.62,55.63,55.53,55.56,233100.0,37.1944,37.2011,37.1342,37.1542,233100.0
2011-01-06 11:10:00,55.56,55.6,55.53,55.56,388000.0,37.1542,37.181,37.1342,37.1542,388000.0
2011-01-06 11:15:00,55.56,55.64,55.53,55.6,232100.0,37.1542,37.2077,37.1342,37.181,232100.0
2011-01-06 11:20:00,55.6,55.6,55.49,55.5,230100.0,37.181,37.181,37.1074,37.1141,230100.0
2011-01-06 11:25:00,55.5,55.6,55.5,55.58,218800.0,37.1141,37.181,37.1141,37.1676,218800.0
2011-01-06 11:30:00,55.58,55.58,55.3,55.32,341200.0,37.1676,37.1676,36.9804,36.9938,341200.0
2011-01-06 11:35:00,55.33,55.34,55.28,55.29,157500.0,37.0004,37.0071,36.967,36.9737,157500.0
2011-01-06 11:40:00,55.28,55.29,55.19,55.2,194300.0,36.967,36.9737,36.9068,36.9135,194300.0
2011-01-06 11:45:00,55.21,55.29,55.17,55.28,204700.0,36.9202,36.9737,36.8934,36.967,204700.0
2011-01-06 11:50:00,55.29,55.35,55.27,55.29,146500.0,36.9737,37.0138,36.9603,36.9737,146500.0
2011-01-06 11:55:00,55.29,55.32,55.22,55.22,105100.0,36.9737,36.9938,36.9269,36.9269,105100.0
2011-01-06 12:00:00,55.23,55.23,55.13,55.14,190700.0,36.9336,36.9336,36.8667,36.8734,190700.0
2011-01-06 12:05:00,55.14,55.16,55.03,55.08,197300.0,36.8734,36.8868,36.7998,36.8333,197300.0
2011-01-06 12:10:00,55.08,55.11,55.03,55.04,188400.0,36.8333,36.8533,36.7998,36.8065,188400.0
2011-01-06 12:15:00,55.03,55.06,55.0,55.02,175200.0,36.7998,36.8199,36.7798,36.7931,175200.0
2011-01-06 12:20:00,55.02,55.05,55.0,55.04,247000.0,36.7931,36.8132,36.7798,36.8065,247000.0
2011-01-06 12:25:00,55.04,55.04,55.0,55.03,130600.0,36.8065,36.8065,36.7798,36.7998,130600.0
2011-01-06 12:30:00,55.04,55.06,55.0,55.01,94600.0,36.8065,36.8199,36.7798,36.7864,94600.0
2011-01-06 12:35:00,55.0,55.08,55.0,55.06,212300.0,36.7798,36.8333,36.7798,36.8199,212300.0
2011-01-06 12:40:00,55.06,55.15,55.05,55.13,147300.0,36.8199,36.8801,36.8132,36.8667,147300.0
2011-01-06 12:45:00,55.14,55.15,55.08,55.11,144300.0,36.8734,36.8801,36.8333,36.8533,144300.0
2011-01-06 12:50:00,55.12,55.24,55.1,55.24,117000.0,36.86,36.9403,36.8466,36.9403,117000.0
2011-01-06 12:55:00,55.23,55.28,55.11,55.12,275000.0,36.9336,36.967,36.8533,36.86,275000.0
2011-01-06 13:00:00,55.12,55.15,55.04,55.05,164600.0,36.86,36.8801,36.8065,36.8132,164600.0
2011-01-06 13:05:00,55.05,55.12,55.03,55.06,147500.0,36.8132,36.86,36.7998,36.8199,147500.0
2011-01-06 13:10:00,55.06,55.09,54.98,55.0,374200.0,36.8199,36.8399,36.7664,36.7798,374200.0
2011-01-06 13:15:00,55.0,55.02,54.94,54.99,397800.0,36.7798,36.7931,36.7396,36.7731,397800.0
2011-01-06 13:20:00,54.99,55.04,54.81,54.83,492000.0,36.7731,36.8065,36.6527,36.6661,492000.0
2011-01-06 13:25:00,54.82,54.97,54.82,54.92,175100.0,36.6594,36.7597,36.6594,36.7263,175100.0
2011-01-06 13:30:00,54.91,54.93,54.85,54.93,197200.0,36.7196,36.733,36.6795,36.733,197200.0
2011-01-06 13:35:00,54.93,54.93,54.87,54.9,212500.0,36.733,36.733,36.6928,36.7129,212500.0
2011-01-06 13:40:00,54.9,54.91,54.87,54.87,126400.0,36.7129,36.7196,36.6928,36.6928,126400.0
2011-01-06 13:45:00,54.88,54.91,54.87,54.87,191500.0,36.6995,36.7196,36.6928,36.6928,191500.0
2011-01-06 13:50:00,54.87,54.99,54.87,54.99,157900.0,36.6928,36.7731,36.6928,36.7731,157900.0
2011-01-06 13:55:00,54.99,55.04,54.97,55.03,231500.0,36.7731,36.8065,36.7597,36.7998,231500.0
2011-01-06 14:00:00,55.03,55.08,54.99,54.99,220100.0,36.7998,36.8333,36.7731,36.7731,220100.0
2011-01-06 14:05:00,55.0,55.0,54.99,55.0,162400.0,36.7798,36.7798,36.7731,36.7798,162400.0
2011-01-06 14:10:00,54.99,55.03,54.99,54.99,213600.0,36.7731,36.7998,36.7731,36.7731,213600.0
2011-01-06 14:15:00,54.99,55.0,54.99,55.0,68400.0,36.7731,36.7798,36.7731,36.7798,68400.0
2011-01-06 14:20:00,55.0,55.0,54.95,54.95,146200.0,36.7798,36.7798,36.7463,36.7463,146200.0
2011-01-06 14:25:00,54.95,54.99,54.95,54.99,89500.0,36.7463,36.7731,36.7463,36.7731,89500.0
2011-01-06 14:30:00,54.99,55.0,54.98,54.99,84500.0,36.7731,36.7798,36.7664,36.7731,84500.0
2011-01-06 14:35:00,54.99,55.0,54.97,54.97,81900.0,36.7731,36.7798,36.7597,36.7597,81900.0
2011-01-06 14:40:00,54.98,54.98,54.79,54.79,297500.0,36.7664,36.7664,36.6393,36.6393,297500.0
2011-01-06 14:45:00,54.79,54.85,54.74,54.76,254500.0,36.6393,36.6795,36.6059,36.6193,254500.0
2011-01-06 14:50:00,54.76,54.78,54.64,54.7,286800.0,36.6193,36.6326,36.539,36.5791,286800.0
2011-01-06 14:55:00,54.69,54.71,54.6,54.69,344900.0,36.5725,36.5858,36.5123,36.5725,344900.0
2011-01-06 15:00:00,54.69,54.69,54.29,54.46,875600.0,36.5725,36.5725,36.305,36.4187,875600.0
2011-01-06 15:05:00,54.46,54.56,54.43,54.5,342300.0,36.4187,36.4855,36.3986,36.4454,342300.0
2011-01-06 15:10:00,54.5,54.67,54.5,54.58,287500.0,36.4454,36.5591,36.4454,36.4989,287500.0
2011-01-06 15:15:00,54.58,54.61,54.5,54.5,330500.0,36.4989,36.519,36.4454,36.4454,330500.0
2011-01-06 15:20:00,54.5,54.53,54.42,54.42,260900.0,36.4454,36.4655,36.3919,36.3919,260900.0
2011-01-06 15:25:00,54.42,54.43,54.35,54.39,267000.0,36.3919,36.3986,36.3451,36.3718,267000.0
2011-01-06 15:30:00,54.39,54.63,54.36,54.57,396700.0,36.3718,36.5323,36.3518,36.4922,396700.0
2011-01-06 15:35:00,54.57,54.74,54.54,54.72,295000.0,36.4922,36.6059,36.4721,36.5925,295000.0
2011-01-06 15:40:00,54.73,54.76,54.67,54.71,346000.0,36.5992,36.6193,36.5591,36.5858,346000.0
2011-01-06 15:45:00,54.72,55.0,54.72,54.99,545800.0,36.5925,36.7798,36.5925,36.7731,545800.0
2011-01-06 15:50:00,55.0,55.06,54.95,55.0,602000.0,36.7798,36.8199,36.7463,36.7798,602000.0
2011-01-06 15:55:00,55.0,55.07,54.9,54.93,757500.0,36.7798,36.8266,36.7129,36.733,757500.0
2011-01-07 09:30:00,55.15,55.23,55.0,55.17,294000.0,36.8801,36.9336,36.7798,36.8934,294000.0
2011-01-07 09:35:00,55.17,55.21,55.02,55.05,587700.0,36.8934,36.9202,36.7931,36.8132,587700.0
2011-01-07 09:40:00,55.06,55.13,54.81,54.92,309100.0,36.8199,36.8667,36.6527,36.7263,309100.0
2011-01-07 09:45:00,54.91,54.92,54.75,54.78,244400.0,36.7196,36.7263,36.6126,36.6326,244400.0
2011-01-07 09:50:00,54.78,54.88,54.74,54.81,185300.0,36.6326,36.6995,36.6059,36.6527,185300.0
2011-01-07 09:55:00,54.81,54.89,54.76,54.81,183800.0,36.6527,36.7062,36.6193,36.6527,183800.0
2011-01-07 10:00:00,54.81,54.89,54.78,54.8,178100.0,36.6527,36.7062,36.6326,36.646,178100.0
2011-01-07 10:05:00,54.82,54.92,54.81,54.88,152800.0,36.6594,36.7263,36.6527,36.6995,152800.0
2011-01-07 10:10:00,54.89,55.04,54.87,55.0,197500.0,36.7062,36.8065,36.6928,36.7798,197500.0
2011-01-07 10:15:00,55.01,55.05,54.9,54.91,249100.0,36.7864,36.8132,36.7129,36.7196,249100.0
2011-01-07 10:20:00,54.91,54.95,54.76,54.95,154600.0,36.7196,36.7463,36.6193,36.7463,154600.0
2011-01-07 10:25:00,54.95,54.95,54.86,54.89,102600.0,36.7463,36.7463,36.6861,36.7062,102600.0
2011-01-07 10:30:00,54.89,54.98,54.89,54.97,219700.0,36.7062,36.7664,36.7062,36.7597,219700.0
2011-01-07 10:35:00,54.97,55.0,54.95,54.99,120200.0,36.7597,36.7798,36.7463,36.7731,120200.0
2011-01-07 10:40:00,54.99,54.99,54.78,54.8,143700.0,36.7731,36.7731,36.6326,36.646,143700.0
2011-01-07 10:45:00,54.79,54.9,54.77,54.87,163700.0,36.6393,36.7129,36.626,36.6928,163700.0
2011-01-07 10:50:00,54.87,54.89,54.76,54.82,140700.0,36.6928,36.7062,36.6193,36.6594,140700.0
2011-01-07 10:55:00,54.81,54.92,54.81,54.9,83000.0,36.6527,36.7263,36.6527,36.7129,83000.0
2011-01-07 11:00:00,54.9,54.9,54.85,54.9,61400.0,36.7129,36.7129,36.6795,36.7129,61400.0
2011-01-07 11:05:00,54.9,54.9,54.79,54.82,141200.0,36.7129,36.7129,36.6393,36.6594,141200.0
2011-01-07 11:10:00,54.82,54.95,54.81,54.94,108600.0,36.6594,36.7463,36.6527,36.7396,108600.0
2011-01-07 11:15:00,54.95,55.0,54.94,54.95,120500.0,36.7463,36.7798,36.7396,36.7463,120500.0
2011-01-07 11:20:00,54.95,54.97,54.86,54.93,291800.0,36.7463,36.7597,36.6861,36.733,291800.0
2011-01-07 11:25:00,54.93,55.05,54.93,54.99,245500.0,36.733,36.8132,36.733,36.7731,245500.0
2011-01-07 11:30:00,54.99,55.0,54.93,54.94,92300.0,36.7731,36.7798,36.733,36.7396,92300.0
2011-01-07 11:35:00,54.95,55.01,54.9,55.0,107300.0,36.7463,36.7864,36.7129,36.7798,107300.0
2011-01-07 11:40:00,54.99,55.0,54.93,54.95,150800.0,36.7731,36.7798,36.733,36.7463,150800.0
2011-01-07 11:45:00,54.95,55.0,54.91,54.99,92800.0,36.7463,36.7798,36.7196,36.7731,92800.0
2011-01-07 11:50:00,54.99,55.0,54.92,54.98,91600.0,36.7731,36.7798,36.7263,36.7664,91600.0
2011-01-07 11:55:00,54.98,55.01,54.95,54.95,114300.0,36.7664,36.7864,36.7463,36.7463,114300.0
2011-01-07 12:00:00,54.96,54.96,54.87,54.9,343500.0,36.753,36.753,36.6928,36.7129,343500.0
2011-01-07 12:05:00,54.9,54.96,54.88,54.94,81900.0,36.7129,36.753,36.6995,36.7396,81900.0
2011-01-07 12:10:00,54.93,54.95,54.9,54.92,91400.0,36.733,36.7463,36.7129,36.7263,91400.0
2011-01-07 12:15:00,54.92,55.01,54.91,55.01,194600.0,36.7263,36.7864,36.7196,36.7864,194600.0
2011-01-07 12:20:00,55.0,55.01,54.95,55.01,325600.0,36.7798,36.7864,36.7463,36.7864,325600.0
2011-01-07 12:25:00,55.0,55.01,54.95,54.97,63400.0,36.7798,36.7864,36.7463,36.7597,63400.0
2011-01-07 12:30:00,54.98,55.0,54.94,54.97,98000.0,36.7664,36.7798,36.7396,36.7597,98000.0
2011-01-07 12:35:00,54.97,55.02,54.97,55.0,58000.0,36.7597,36.7931,36.7597,36.7798,58000.0
2011-01-07 12:40:00,54.99,55.02,54.99,55.0,89300.0,36.7731,36.7931,36.7731,36.7798,89300.0
2011-01-07 12:45:00,55.0,55.01,54.99,55.0,105900.0,36.7798,36.7864,36.7731,36.7798,105900.0
2011-01-07 12:50:00,54.99,55.01,54.98,54.99,105300.0,36.7731,36.7864,36.7664,36.7731,105300.0
2011-01-07 12:55:00,55.0,55.01,54.97,54.99,68000.0,36.7798,36.7864,36.7597,36.7731,68000.0
2011-01-07 13:00:00,54.98,55.01,54.97,54.97,83300.0,36.7664,36.7864,36.7597,36.7597,83300.0
2011-01-07 13:05:00,54.97,55.0,54.96,54.98,275300.0,36.7597,36.7798,36.753,36.7664,275300.0
2011-01-07 13:10:00,54.99,54.99,54.97,54.99,90500.0,36.7731,36.7731,36.7597,36.7731,90500.0
2011-01-07 13:15:00,54.99,55.02,54.98,55.0,190900.0,36.7731,36.7931,36.7664,36.7798,190900.0
2011-01-07 13:20:00,55.0,55.07,54.98,55.06,167500.0,36.7798,36.8266,36.7664,36.8199,167500.0
2011-01-07 13:25:00,55.07,55.07,54.99,55.0,113100.0,36.8266,36.8266,36.7731,36.7798,113100.0
2011-01-07 13:30:00,55.01,55.01,54.99,54.99,63400.0,36.7864,36.7864,36.7731,36.7731,63400.0
2011-01-07 13:35:00,55.0,55.01,54.99,55.0,39000.0,36.7798,36.7864,36.7731,36.7798,39000.0
2011-01-07 13:40:00,55.0,55.01,54.99,54.99,187800.0,36.7798,36.7864,36.7731,36.7731,187800.0
2011-01-07 13:45:00,54.99,55.0,54.99,54.99,35400.0,36.7731,36.7798,36.7731,36.7731,35400.0
2011-01-07 13:50:00,54.99,55.01,54.98,54.99,189600.0,36.7731,36.7864,36.7664,36.7731,189600.0
2011-01-07 13:55:00,54.99,55.02,54.93,55.0,94000.0,36.7731,36.7931,36.733,36.7798,94000.0
2011-01-07 14:00:00,55.0,55.03,54.99,55.0,150000.0,36.7798,36.7998,36.7731,36.7798,150000.0
2011-01-07 14:05:00,55.0,55.01,54.96,55.0,126000.0,36.7798,36.7864,36.753,36.7798,126000.0
2011-01-07 14:10:00,55.0,55.17,54.99,55.16,139100.0,36.7798,36.8934,36.7731,36.8868,139100.0
2011-01-07 14:15:00,55.16,55.19,55.1,55.11,108900.0,36.8868,36.9068,36.8466,36.8533,108900.0
2011-01-07 14:20:00,55.12,55.12,55.07,55.1,72000.0,36.86,36.86,36.8266,36.8466,72000.0
2011-01-07 14:25:00,55.1,55.1,55.01,55.02,198900.0,36.8466,36.8466,36.7864,36.7931,198900.0
2011-01-07 14:30:00,55.02,55.03,54.97,54.99,113100.0,36.7931,36.7998,36.7597,36.7731,113100.0
2011-01-07 14:35:00,54.99,55.0,54.97,54.98,55500.0,36.7731,36.7798,36.7597,36.7664,55500.0
2011-01-07 14:40:00,54.98,55.06,54.98,55.04,103900.0,36.7664,36.8199,36.7664,36.8065,103900.0
2011-01-07 14:45:00,55.07,55.12,54.98,55.05,175200.0,36.8266,36.86,36.7664,36.8132,175200.0
2011-01-07 14:50:00,55.04,55.07,55.02,55.02,52800.0,36.8065,36.8266,36.7931,36.7931,52800.0
2011-01-07 14:55:00,55.03,55.04,54.91,54.92,133400.0,36.7998,36.8065,36.7196,36.7263,133400.0
2011-01-07 15:00:00,54.94,55.08,54.93,55.03,182600.0,36.7396,36.8333,36.733,36.7998,182600.0
2011-01-07 15:05:00,55.02,55.08,55.02,55.06,59400.0,36.7931,36.8333,36.7931,36.8199,59400.0
2011-01-07 15:10:00,55.08,55.1,55.04,55.07,65600.0,36.8333,36.8466,36.8065,36.8266,65600.0
2011-01-07 15:15:00,55.06,55.11,55.06,55.07,97200.0,36.8199,36.8533,36.8199,36.8266,97200.0
2011-01-07 15:20:00,55.08,55.1,55.06,55.1,106600.0,36.8333,36.8466,36.8199,36.8466,106600.0
2011-01-07 15:25:00,55.1,55.23,55.09,55.11,226500.0,36.8466,36.9336,36.8399,36.8533,226500.0
2011-01-07 15:30:00,55.11,55.12,55.04,55.06,114700.0,36.8533,36.86,36.8065,36.8199,114700.0
2011-01-07 15:35:00,55.06,55.11,55.06,55.07,110700.0,36.8199,36.8533,36.8199,36.8266,110700.0
2011-01-07 15:40:00,55.07,55.1,55.02,55.02,137100.0,36.8266,36.8466,36.7931,36.7931,137100.0
2011-01-07 15:45:00,55.02,55.05,54.99,54.99,219000.0,36.7931,36.8132,36.7731,36.7731,219000.0
2011-01-07 15:50:00,55.0,55.05,54.98,55.0,259500.0,36.7798,36.8132,36.7664,36.7798,259500.0
2011-01-07 15:55:00,54.99,55.11,54.97,55.06,402500.0,36.7731,36.8533,36.7597,36.8199,402500.0
2011-01-10 09:30:00,55.3,55.42,55.08,55.42,581000.0,36.9804,37.0606,36.8333,37.0606,581000.0
2011-01-10 09:35:00,55.42,55.5,55.28,55.36,202800.0,37.0606,37.1141,36.967,37.0205,202800.0
2011-01-10 09:40:00,55.37,55.39,55.24,55.27,102500.0,37.0272,37.0406,36.9403,36.9603,102500.0
2011-01-10 09:45:00,55.27,55.44,55.2,55.37,127700.0,36.9603,37.074,36.9135,37.0272,127700.0
2011-01-10 09:50:00,55.38,55.4,55.2,55.2,163000.0,37.0339,37.0473,36.9135,36.9135,163000.0
2011-01-10 09:55:00,55.21,55.23,55.06,55.13,276100.0,36.9202,36.9336,36.8199,36.8667,276100.0
2011-01-10 10:00:00,55.13,55.27,55.03,55.26,301700.0,36.8667,36.9603,36.7998,36.9536,301700.0
2011-01-10 10:05:00,55.27,55.29,55.21,55.26,97100.0,36.9603,36.9737,36.9202,36.9536,97100.0
2011-01-10 10:10:00,55.26,55.26,55.22,55.24,294400.0,36.9536,36.9536,36.9269,36.9403,294400.0
2011-01-10 10:15:00,55.24,55.25,55.15,55.19,71400.0,36.9403,36.9469,36.8801,36.9068,71400.0
2011-01-10 10:20:00,55.2,55.26,55.19,55.25,82700.0,36.9135,36.9536,36.9068,36.9469,82700.0
2011-01-10 10:25:00,55.25,55.26,55.2,55.25,83000.0,36.9469,36.9536,36.9135,36.9469,83000.0
2011-01-10 10:30:00,55.25,55.31,55.21,55.29,356200.0,36.9469,36.9871,36.9202,36.9737,356200.0
2011-01-10 10:35:00,55.29,55.3,55.18,55.19,90900.0,36.9737,36.9804,36.9001,36.9068,90900.0
2011-01-10 10:40:00,55.19,55.25,55.19,55.24,55300.0,36.9068,36.9469,36.9068,36.9403,55300.0
2011-01-10 10:45:00,55.24,55.27,55.22,55.27,79900.0,36.9403,36.9603,36.9269,36.9603,79900.0
2011-01-10 10:50:00,55.27,55.29,55.22,55.25,73000.0,36.9603,36.9737,36.9269,36.9469,73000.0
2011-01-10 10:55:00,55.25,55.26,55.18,55.19,162300.0,36.9469,36.9536,36.9001,36.9068,162300.0
2011-01-10 11:00:00,55.19,55.21,55.13,55.2,164200.0,36.9068,36.9202,36.8667,36.9135,164200.0
2011-01-10 11:05:00,55.2,55.22,55.15,55.19,106800.0,36.9135,36.9269,36.8801,36.9068,106800.0
2011-01-10 11:10:00,55.19,55.24,55.18,55.21,63700.0,36.9068,36.9403,36.9001,36.9202,63700.0
2011-01-10 11:15:00,55.22,55.24,55.18,55.21,82000.0,36.9269,36.9403,36.9001,36.9202,82000.0
2011-01-10 11:20:00,55.21,55.21,55.14,55.21,79400.0,36.9202,36.9202,36.8734,36.9202,79400.0
2011-01-10 11:25:00,55.21,55.24,55.16,55.23,73300.0,36.9202,36.9403,36.8868,36.9336,73300.0
2011-01-10 11:30:00,55.23,55.24,55.19,55.21,117800.0,36.9336,36.9403,36.9068,36.9202,117800.0
2011-01-10 11:35:00,55.23,55.25,55.18,55.22,94700.0,36.9336,36.9469,36.9001,36.9269,94700.0
2011-01-10 11:40:00,55.22,55.25,55.18,55.21,81600.0,36.9269,36.9469,36.9001,36.9202,81600.0
2011-01-10 11:45:00,55.21,55.23,55.2,55.21,75800.0,36.9202,36.9336,36.9135,36.9202,75800.0
2011-01-10 11:50:00,55.22,55.23,55.2,55.22,424900.0,36.9269,36.9336,36.9135,36.9269,424900.0
2011-01-10 11:55:00,55.23,55.28,55.22,55.26,225500.0,36.9336,36.967,36.9269,36.9536,225500.0
2011-01-10 12:00:00,55.26,55.26,55.21,55.24,140900.0,36.9536,36.9536,36.9202,36.9403,140900.0
2011-01-10 12:05:00,55.24,55.24,55.19,55.23,76500.0,36.9403,36.9403,36.9068,36.9336,76500.0
2011-01-10 12:10:00,55.24,55.27,55.21,55.21,83100.0,36.9403,36.9603,36.9202,36.9202,83100.0
2011-01-10 12:15:00,55.22,55.23,55.16,55.23,87300.0,36.9269,36.9336,36.8868,36.9336,87300.0
2011-01-10 12:20:00,55.24,55.28,55.22,55.25,87600.0,36.9403,36.967,36.9269,36.9469,87600.0
2011-01-10 12:25:00,55.25,55.29,55.24,55.25,104400.0,36.9469,36.9737,36.9403,36.9469,104400.0
2011-01-10 12:30:00,55.26,55.3,55.26,55.29,59200.0,36.9536,36.9804,36.9536,36.9737,59200.0
2011-01-10 12:35:00,55.29,55.3,55.24,55.28,104500.0,36.9737,36.9804,36.9403,36.967,104500.0
2011-01-10 12:40:00,55.28,55.28,55.26,55.26,51800.0,36.967,36.967,36.9536,36.9536,51800.0
2011-01-10 12:45:00,55.26,55.26,55.23,55.24,53700.0,36.9536,36.9536,36.9336,36.9403,53700.0
2011-01-10 12:50:00,55.25,55.29,55.24,55.25,147100.0,36.9469,36.9737,36.9403,36.9469,147100.0
2011-01-10 12:55:00,55.26,55.29,55.25,55.29,202100.0,36.9536,36.9737,36.9469,36.9737,202100.0
2011-01-10 13:00:00,55.29,55.44,55.29,55.32,187500.0,36.9737,37.074,36.9737,36.9938,187500.0
2011-01-10 13:05:00,55.32,55.38,55.32,55.36,106500.0,36.9938,37.0339,36.9938,37.0205,106500.0
2011-01-10 13:10:00,55.37,55.37,55.31,55.31,86000.0,37.0272,37.0272,36.9871,36.9871,86000.0
2011-01-10 13:15:00,55.31,55.36,55.31,55.35,63100.0,36.9871,37.0205,36.9871,37.0138,63100.0
2011-01-10 13:20:00,55.35,55.36,55.29,55.3,71400.0,37.0138,37.0205,36.9737,36.9804,71400.0
2011-01-10 13:25:00,55.3,55.34,55.29,55.3,69700.0,36.9804,37.0071,36.9737,36.9804,69700.0
2011-01-10 13:30:00,55.31,55.35,55.3,55.33,71300.0,36.9871,37.0138,36.9804,37.0004,71300.0
2011-01-10 13:35:00,55.32,55.35,55.31,55.34,59600.0,36.9938,37.0138,36.9871,37.0071,59600.0
2011-01-10 13:40:00,55.35,55.39,55.33,55.33,112300.0,37.0138,37.0406,37.0004,37.0004,112300.0
2011-01-10 13:45:00,55.34,55.35,55.28,55.29,75200.0,37.0071,37.0138,36.967,36.9737,75200.0
2011-01-10 13:50:00,55.29,55.35,55.29,55.3,108400.0,36.9737,37.0138,36.9737,36.9804,108400.0
2011-01-10 13:55:00,55.31,55.35,55.3,55.35,49400.0,36.9871,37.0138,36.9804,37.0138,49400.0
2011-01-10 14:00:00,55.35,55.37,55.34,55.35,65400.0,37.0138,37.0272,37.0071,37.0138,65400.0
2011-01-10 14:05:00,55.35,55.36,55.29,55.3,92700.0,37.0138,37.0205,36.9737,36.9804,92700.0
2011-01-10 14:10:00,55.3,55.33,55.29,55.31,107500.0,36.9804,37.0004,36.9737,36.9871,107500.0
2011-01-10 14:15:00,55.31,55.35,55.29,55.34,123200.0,36.9871,37.0138,36.9737,37.0071,123200.0
2011-01-10 14:20:00,55.34,55.39,55.34,55.38,70700.0,37.0071,37.0406,37.0071,37.0339,70700.0
2011-01-10 14:25:00,55.38,55.41,55.36,55.41,114800.0,37.0339,37.0539,37.0205,37.0539,114800.0
2011-01-10 14:30:00,55.41,55.41,55.38,55.4,185000.0,37.0539,37.0539,37.0339,37.0473,185000.0
2011-01-10 14:35:00,55.4,55.41,55.37,55.4,242600.0,37.0473,37.0539,37.0272,37.0473,242600.0
2011-01-10 14:40:00,55.4,55.42,55.35,55.4,88900.0,37.0473,37.0606,37.0138,37.0473,88900.0
2011-01-10 14:45:00,55.4,55.41,55.34,55.41,106700.0,37.0473,37.0539,37.0071,37.0539,106700.0
2011-01-10 14:50:00,55.4,55.41,55.39,55.41,96000.0,37.0473,37.0539,37.0406,37.0539,96000.0
2011-01-10 14:55:00,55.41,55.44,55.38,55.43,177100.0,37.0539,37.074,37.0339,37.0673,177100.0
2011-01-10 15:00:00,55.43,55.47,55.39,55.47,161300.0,37.0673,37.0941,37.0406,37.0941,161300.0
2011-01-10 15:05:00,55.47,55.5,55.42,55.42,163400.0,37.0941,37.1141,37.0606,37.0606,163400.0
2011-01-10 15:10:00,55.41,55.42,55.36,55.37,62600.0,37.0539,37.0606,37.0205,37.0272,62600.0
2011-01-10 15:15:00,55.37,55.38,55.34,55.35,99100.0,37.0272,37.0339,37.0071,37.0138,99100.0
2011-01-10 15:20:00,55.35,55.4,55.34,55.36,95600.0,37.0138,37.0473,37.0071,37.0205,95600.0
2011-01-10 15:25:00,55.37,55.42,55.34,55.42,158200.0,37.0272,37.0606,37.0071,37.0606,158200.0
2011-01-10 15:30:00,55.41,55.41,55.36,55.36,139500.0,37.0539,37.0539,37.0205,37.0205,139500.0
2011-01-10 15:35:00,55.37,55.37,55.33,55.33,67900.0,37.0272,37.0272,37.0004,37.0004,67900.0
2011-01-10 15:40:00,55.33,55.34,55.3,55.3,111000.0,37.0004,37.0071,36.9804,36.9804,111000.0
2011-01-10 15:45:00,55.31,55.32,55.26,55.28,137400.0,36.9871,36.9938,36.9536,36.967,137400.0
2011-01-10 15:50:00,55.27,55.35,55.27,55.3,152400.0,36.9603,37.0138,36.9603,36.9804,152400.0
2011-01-10 15:55:00,55.3,55.32,55.23,55.24,232000.0,36.9804,36.9938,36.9336,36.9403,232000.0
2011-01-11 09:30:00,55.5,55.58,55.36,55.38,191400.0,37.1141,37.1676,37.0205,37.0339,191400.0
2011-01-11 09:35:00,55.39,55.4,55.23,55.25,287100.0,37.0406,37.0473,36.9336,36.9469,287100.0
2011-01-11 09:40:00,55.24,55.25,55.02,55.04,208400.0,36.9403,36.9469,36.7931,36.8065,208400.0
2011-01-11 09:45:00,55.04,55.18,55.01,55.17,126600.0,36.8065,36.9001,36.7864,36.8934,126600.0
2011-01-11 09:50:00,55.18,55.25,55.17,55.24,60900.0,36.9001,36.9469,36.8934,36.9403,60900.0
2011-01-11 09:55:00,55.24,55.25,55.15,55.19,70000.0,36.9403,36.9469,36.8801,36.9068,70000.0
2011-01-11 10:00:00,55.19,55.2,55.04,55.04,201500.0,36.9068,36.9135,36.8065,36.8065,201500.0
2011-01-11 10:05:00,55.04,55.09,55.02,55.09,77600.0,36.8065,36.8399,36.7931,36.8399,77600.0
2011-01-11 10:10:00,55.08,55.15,55.03,55.14,104600.0,36.8333,36.8801,36.7998,36.8734,104600.0
2011-01-11 10:15:00,55.14,55.15,55.08,55.14,72800.0,36.8734,36.8801,36.8333,36.8734,72800.0
2011-01-11 10:20:00,55.14,55.26,55.12,55.25,73100.0,36.8734,36.9536,36.86,36.9469,73100.0
2011-01-11 10:25:00,55.26,55.26,55.23,55.25,105400.0,36.9536,36.9536,36.9336,36.9469,105400.0
2011-01-11 10:30:00,55.25,55.25,55.23,55.24,85800.0,36.9469,36.9469,36.9336,36.9403,85800.0
2011-01-11 10:35:00,55.24,55.24,55.19,55.2,44900.0,36.9403,36.9403,36.9068,36.9135,44900.0
2011-01-11 10:40:00,55.21,55.21,55.2,55.2,135600.0,36.9202,36.9202,36.9135,36.9135,135600.0
2011-01-11 10:45:00,55.21,55.32,55.2,55.3,88300.0,36.9202,36.9938,36.9135,36.9804,88300.0
2011-01-11 10:50:00,55.29,55.31,55.29,55.29,64100.0,36.9737,36.9871,36.9737,36.9737,64100.0
2011-01-11 10:55:00,55.29,55.29,55.23,55.23,66700.0,36.9737,36.9737,36.9336,36.9336,66700.0
2011-01-11 11:00:00,55.24,55.3,55.23,55.26,129700.0,36.9403,36.9804,36.9336,36.9536,129700.0
2011-01-11 11:05:00,55.27,55.28,55.24,55.24,83500.0,36.9603,36.967,36.9403,36.9403,83500.0
2011-01-11 11:10:00,55.24,55.25,55.22,55.23,70000.0,36.9403,36.9469,36.9269,36.9336,70000.0
2011-01-11 11:15:00,55.23,55.28,55.19,55.25,47900.0,36.9336,36.967,36.9068,36.9469,47900.0
2011-01-11 11:20:00,55.25,55.28,55.22,55.24,40900.0,36.9469,36.967,36.9269,36.9403,40900.0
2011-01-11 11:25:00,55.24,55.28,55.23,55.28,43100.0,36.9403,36.967,36.9336,36.967,43100.0
2011-01-11 11:30:00,55.27,55.28,55.18,55.19,100600.0,36.9603,36.967,36.9001,36.9068,100600.0
2011-01-11 11:35:00,55.2,55.2,55.1,55.11,65500.0,36.9135,36.9135,36.8466,36.8533,65500.0
2011-01-11 11:40:00,55.11,55.18,55.1,55.17,46000.0,36.8533,36.9001,36.8466,36.8934,46000.0
2011-01-11 11:45:00,55.17,55.27,55.17,55.25,52700.0,36.8934,36.9603,36.8934,36.9469,52700.0
2011-01-11 11:50:00,55.24,55.26,55.22,55.24,77900.0,36.9403,36.9536,36.9269,36.9403,77900.0
2011-01-11 11:55:00,55.23,55.28,55.22,55.24,80500.0,36.9336,36.967,36.9269,36.9403,80500.0
2011-01-11 12:00:00,55.24,55.27,55.22,55.23,44000.0,36.9403,36.9603,36.9269,36.9336,44000.0
2011-01-11 12:05:00,55.23,55.3,55.23,55.3,105100.0,36.9336,36.9804,36.9336,36.9804,105100.0
2011-01-11 12:10:00,55.3,55.3,55.24,55.25,42800.0,36.9804,36.9804,36.9403,36.9469,42800.0
2011-01-11 12:15:00,55.25,55.28,55.25,55.26,51100.0,36.9469,36.967,36.9469,36.9536,51100.0
2011-01-11 12:20:00,55.26,55.27,55.25,55.26,50200.0,36.9536,36.9603,36.9469,36.9536,50200.0
2011-01-11 12:25:00,55.26,55.28,55.25,55.27,41500.0,36.9536,36.967,36.9469,36.9603,41500.0
2011-01-11 12:30:00,55.27,55.28,55.24,55.27,44800.0,36.9603,36.967,36.9403,36.9603,44800.0
2011-01-11 12:35:00,55.27,55.3,55.26,55.29,63600.0,36.9603,36.9804,36.9536,36.9737,63600.0
2011-01-11 12:40:00,55.3,55.3,55.28,55.3,30200.0,36.9804,36.9804,36.967,36.9804,30200.0
2011-01-11 12:45:00,55.3,55.3,55.28,55.29,45000.0,36.9804,36.9804,36.967,36.9737,45000.0
2011-01-11 12:50:00,55.29,55.29,55.28,55.28,18500.0,36.9737,36.9737,36.967,36.967,18500.0
2011-01-11 12:55:00,55.29,55.29,55.25,55.26,65100.0,36.9737,36.9737,36.9469,36.9536,65100.0
2011-01-11 13:00:00,55.25,55.26,55.24,55.26,107300.0,36.9469,36.9536,36.9403,36.9536,107300.0
2011-01-11 13:05:00,55.26,55.26,55.23,55.26,136900.0,36.9536,36.9536,36.9336,36.9536,136900.0
2011-01-11 13:10:00,55.25,55.26,55.23,55.26,132500.0,36.9469,36.9536,36.9336,36.9536,132500.0
2011-01-11 13:15:00,55.26,55.27,55.24,55.25,187100.0,36.9536,36.9603,36.9403,36.9469,187100.0
2011-01-11 13:20:00,55.25,55.28,55.2,55.23,369300.0,36.9469,36.967,36.9135,36.9336,369300.0
2011-01-11 13:25:00,55.22,55.31,55.22,55.25,191300.0,36.9269,36.9871,36.9269,36.9469,191300.0
2011-01-11 13:30:00,55.25,55.31,55.25,55.28,103600.0,36.9469,36.9871,36.9469,36.967,103600.0
2011-01-11 13:35:00,55.27,55.29,55.26,55.27,61300.0,36.9603,36.9737,36.9536,36.9603,61300.0
2011-01-11 13:40:00,55.27,55.28,55.27,55.28,47500.0,36.9603,36.967,36.9603,36.967,47500.0
2011-01-11 13:45:00,55.27,55.28,55.24,55.26,66000.0,36.9603,36.967,36.9403,36.9536,66000.0
2011-01-11 13:50:00,55.25,55.29,55.25,55.26,97900.0,36.9469,36.9737,36.9469,36.9536,97900.0
2011-01-11 13:55:00,55.26,55.28,55.24,55.28,81900.0,36.9536,36.967,36.9403,36.967,81900.0
2011-01-11 14:00:00,55.27,55.28,55.24,55.26,100300.0,36.9603,36.967,36.9403,36.9536,100300.0
2011-01-11 14:05:00,55.26,55.27,55.24,55.27,87500.0,36.9536,36.9603,36.9403,36.9603,87500.0
2011-01-11 14:10:00,55.26,55.27,55.24,55.26,81300.0,36.9536,36.9603,36.9403,36.9536,81300.0
2011-01-11 14:15:00,55.26,55.27,55.24,55.26,46900.0,36.9536,36.9603,36.9403,36.9536,46900.0
2011-01-11 14:20:00,55.26,55.27,55.25,55.26,54300.0,36.9536,36.9603,36.9469,36.9536,54300.0
2011-01-11 14:25:00,55.27,55.27,55.25,55.26,78600.0,36.9603,36.9603,36.9469,36.9536,78600.0
2011-01-11 14:30:00,55.26,55.27,55.25,55.25,29700.0,36.9536,36.9603,36.9469,36.9469,29700.0
2011-01-11 14:35:00,55.26,55.26,55.25,55.26,115000.0,36.9536,36.9536,36.9469,36.9536,115000.0
2011-01-11 14:40:00,55.26,55.26,55.25,55.25,72800.0,36.9536,36.9536,36.9469,36.9469,72800.0
2011-01-11 14:45:00,55.26,55.26,55.25,55.26,43400.0,36.9536,36.9536,36.9469,36.9536,43400.0
2011-01-11 14:50:00,55.26,55.26,55.23,55.24,196700.0,36.9536,36.9536,36.9336,36.9403,196700.0
2011-01-11 14:55:00,55.23,55.25,55.23,55.24,100200.0,36.9336,36.9469,36.9336,36.9403,100200.0
2011-01-11 15:00:00,55.24,55.25,55.22,55.24,110000.0,36.9403,36.9469,36.9269,36.9403,110000.0
2011-01-11 15:05:00,55.24,55.26,55.24,55.26,162600.0,36.9403,36.9536,36.9403,36.9536,162600.0
2011-01-11 15:10:00,55.26,55.27,55.25,55.26,61300.0,36.9536,36.9603,36.9469,36.9536,61300.0
2011-01-11 15:15:00,55.25,55.26,55.25,55.26,58900.0,36.9469,36.9536,36.9469,36.9536,58900.0
2011-01-11 15:20:00,55.26,55.26,55.25,55.25,40800.0,36.9536,36.9536,36.9469,36.9469,40800.0
2011-01-11 15:25:00,55.25,55.27,55.25,55.26,194300.0,36.9469,36.9603,36.9469,36.9536,194300.0
2011-01-11 15:30:00,55.25,55.26,55.2,55.22,173100.0,36.9469,36.9536,36.9135,36.9269,173100.0
2011-01-11 15:35:00,55.22,55.24,55.2,55.24,92400.0,36.9269,36.9403,36.9135,36.9403,92400.0
2011-01-11 15:40:00,55.23,55.25,55.19,55.24,101200.0,36.9336,36.9469,36.9068,36.9403,101200.0
2011-01-11 15:45:00,55.23,55.26,55.21,55.24,175800.0,36.9336,36.9536,36.9202,36.9403,175800.0
2011-01-11 15:50:00,55.25,55.26,55.21,55.22,217600.0,36.9469,36.9536,36.9202,36.9269,217600.0
2011-01-11 15:55:00,55.22,55.23,55.19,55.2,233900.0,36.9269,36.9336,36.9068,36.9135,233900.0
2011-01-12 09:30:00,55.38,55.58,55.25,55.29,136500.0,37.0339,37.1676,36.9469,36.9737,136500.0
2011-01-12 09:35:00,55.29,55.3,55.2,55.25,101400.0,36.9737,36.9804,36.9135,36.9469,101400.0
2011-01-12 09:40:00,55.25,55.26,55.13,55.16,108500.0,36.9469,36.9536,36.8667,36.8868,108500.0
2011-01-12 09:45:00,55.19,55.24,55.05,55.14,77600.0,36.9068,36.9403,36.8132,36.8734,77600.0
2011-01-12 09:50:00,55.14,55.15,55.11,55.14,47500.0,36.8734,36.8801,36.8533,36.8734,47500.0
2011-01-12 09:55:00,55.14,55.17,55.11,55.14,59400.0,36.8734,36.8934,36.8533,36.8734,59400.0
2011-01-12 10:00:00,55.14,55.2,55.09,55.19,61000.0,36.8734,36.9135,36.8399,36.9068,61000.0
2011-01-12 10:05:00,55.19,55.19,55.12,55.12,48300.0,36.9068,36.9068,36.86,36.86,48300.0
2011-01-12 10:10:00,55.13,55.16,55.11,55.16,136200.0,36.8667,36.8868,36.8533,36.8868,136200.0
2011-01-12 10:15:00,55.17,55.2,55.17,55.18,49900.0,36.8934,36.9135,36.8934,36.9001,49900.0
2011-01-12 10:20:00,55.17,55.2,55.13,55.14,73000.0,36.8934,36.9135,36.8667,36.8734,73000.0
2011-01-12 10:25:00,55.14,55.22,55.14,55.19,163500.0,36.8734,36.9269,36.8734,36.9068,163500.0
2011-01-12 10:30:00,55.19,55.27,55.18,55.26,79700.0,36.9068,36.9603,36.9001,36.9536,79700.0
2011-01-12 10:35:00,55.27,55.3,55.26,55.29,74000.0,36.9603,36.9804,36.9536,36.9737,74000.0
2011-01-12 10:40:00,55.29,55.32,55.29,55.31,158800.0,36.9737,36.9938,36.9737,36.9871,158800.0
2011-01-12 10:45:00,55.31,55.32,55.3,55.32,85600.0,36.9871,36.9938,36.9804,36.9938,85600.0
2011-01-12 10:50:00,55.32,55.32,55.3,55.3,92600.0,36.9938,36.9938,36.9804,36.9804,92600.0
2011-01-12 10:55:00,55.31,55.37,55.29,55.35,182300.0,36.9871,37.0272,36.9737,37.0138,182300.0
2011-01-12 11:00:00,55.34,55.36,55.31,55.33,88800.0,37.0071,37.0205,36.9871,37.0004,88800.0
2011-01-12 11:05:00,55.32,55.4,55.32,55.39,74600.0,36.9938,37.0473,36.9938,37.0406,74600.0
2011-01-12 11:10:00,55.39,55.4,55.38,55.38,60200.0,37.0406,37.0473,37.0339,37.0339,60200.0
2011-01-12 11:15:00,55.38,55.38,55.32,55.33,84700.0,37.0339,37.0339,36.9938,37.0004,84700.0
2011-01-12 11:20:00,55.34,55.4,55.3,55.39,69500.0,37.0071,37.0473,36.9804,37.0406,69500.0
2011-01-12 11:25:00,55.39,55.42,55.37,55.39,205400.0,37.0406,37.0606,37.0272,37.0406,205400.0
2011-01-12 11:30:00,55.39,55.4,55.34,55.34,72100.0,37.0406,37.0473,37.0071,37.0071,72100.0
2011-01-12 11:35:00,55.35,55.4,55.34,55.4,80100.0,37.0138,37.0473,37.0071,37.0473,80100.0
2011-01-12 11:40:00,55.4,55.42,55.39,55.41,97700.0,37.0473,37.0606,37.0406,37.0539,97700.0
2011-01-12 11:45:00,55.4,55.46,55.4,55.43,200200.0,37.0473,37.0874,37.0473,37.0673,200200.0
2011-01-12 11:50:00,55.43,55.5,55.43,55.49,104700.0,37.0673,37.1141,37.0673,37.1074,104700.0
2011-01-12 11:55:00,55.5,55.55,55.49,55.55,105600.0,37.1141,37.1476,37.1074,37.1476,105600.0
2011-01-12 12:00:00,55.54,55.6,55.54,55.59,89200.0,37.1409,37.181,37.1409,37.1743,89200.0
2011-01-12 12:05:00,55.59,55.74,55.59,55.73,211000.0,37.1743,37.2746,37.1743,37.2679,211000.0
2011-01-12 12:10:00,55.73,55.73,55.57,55.63,111300.0,37.2679,37.2679,37.1609,37.2011,111300.0
2011-01-12 12:15:00,55.62,55.64,55.52,55.64,117300.0,37.1944,37.2077,37.1275,37.2077,117300.0
2011-01-12 12:20:00,55.64,55.68,55.62,55.63,94700.0,37.2077,37.2345,37.1944,37.2011,94700.0
2011-01-12 12:25:00,55.62,55.63,55.58,55.6,59300.0,37.1944,37.2011,37.1676,37.181,59300.0
2011-01-12 12:30:00,55.6,55.63,55.6,55.6,35800.0,37.181,37.2011,37.181,37.181,35800.0
2011-01-12 12:35:00,55.6,55.63,55.6,55.6,57500.0,37.181,37.2011,37.181,37.181,57500.0
2011-01-12 12:40:00,55.6,55.65,55.6,55.62,60000.0,37.181,37.2144,37.181,37.1944,60000.0
2011-01-12 12:45:00,55.62,55.68,55.6,55.67,76200.0,37.1944,37.2345,37.181,37.2278,76200.0
2011-01-12 12:50:00,55.67,55.68,55.65,55.65,62600.0,37.2278,37.2345,37.2144,37.2144,62600.0
2011-01-12 12:55:00,55.66,55.66,55.6,55.6,58700.0,37.2211,37.2211,37.181,37.181,58700.0
2011-01-12 13:00:00,55.6,55.61,55.6,55.61,57400.0,37.181,37.1877,37.181,37.1877,57400.0
2011-01-12 13:05:00,55.6,55.61,55.55,55.56,91600.0,37.181,37.1877,37.1476,37.1542,91600.0
2011-01-12 13:10:00,55.55,55.6,55.55,55.58,95700.0,37.1476,37.181,37.1476,37.1676,95700.0
2011-01-12 13:15:00,55.58,55.6,55.52,55.53,115200.0,37.1676,37.181,37.1275,37.1342,115200.0
2011-01-12 13:20:00,55.52,55.62,55.51,55.62,201700.0,37.1275,37.1944,37.1208,37.1944,201700.0
2011-01-12 13:25:00,55.62,55.62,55.56,55.58,103700.0,37.1944,37.1944,37.1542,37.1676,103700.0
2011-01-12 13:30:00,55.59,55.59,55.55,55.55,83500.0,37.1743,37.1743,37.1476,37.1476,83500.0
2011-01-12 13:35:00,55.55,55.59,55.54,55.58,72000.0,37.1476,37.1743,37.1409,37.1676,72000.0
2011-01-12 13:40:00,55.59,55.64,55.58,55.63,70900.0,37.1743,37.2077,37.1676,37.2011,70900.0
2011-01-12 13:45:00,55.63,55.64,55.58,55.59,204000.0,37.2011,37.2077,37.1676,37.1743,204000.0
2011-01-12 13:50:00,55.59,55.6,55.51,55.54,115500.0,37.1743,37.181,37.1208,37.1409,115500.0
2011-01-12 13:55:00,55.54,55.54,55.52,55.53,46700.0,37.1409,37.1409,37.1275,37.1342,46700.0
2011-01-12 14:00:00,55.53,55.53,55.47,55.49,108800.0,37.1342,37.1342,37.0941,37.1074,108800.0
2011-01-12 14:05:00,55.49,55.5,55.4,55.4,80900.0,37.1074,37.1141,37.0473,37.0473,80900.0
2011-01-12 14:10:00,55.41,55.5,55.4,55.49,130900.0,37.0539,37.1141,37.0473,37.1074,130900.0
2011-01-12 14:15:00,55.49,55.5,55.47,55.47,56300.0,37.1074,37.1141,37.0941,37.0941,56300.0
2011-01-12 14:20:00,55.47,55.5,55.47,55.49,59000.0,37.0941,37.1141,37.0941,37.1074,59000.0
2011-01-12 14:25:00,55.49,55.5,55.49,55.49,62500.0,37.1074,37.1141,37.1074,37.1074,62500.0
2011-01-12 14:30:00,55.48,55.5,55.46,55.5,87900.0,37.1007,37.1141,37.0874,37.1141,87900.0
2011-01-12 14:35:00,55.5,55.52,55.47,55.48,93700.0,37.1141,37.1275,37.0941,37.1007,93700.0
2011-01-12 14:40:00,55.48,55.51,55.48,55.49,98100.0,37.1007,37.1208,37.1007,37.1074,98100.0
2011-01-12 14:45:00,55.5,55.51,55.45,55.45,120200.0,37.1141,37.1208,37.0807,37.0807,120200.0
2011-01-12 14:50:00,55.45,55.46,55.43,55.43,90800.0,37.0807,37.0874,37.0673,37.0673,90800.0
2011-01-12 14:55:00,55.43,55.49,55.41,55.49,55600.0,37.0673,37.1074,37.0539,37.1074,55600.0
2011-01-12 15:00:00,55.49,55.51,55.48,55.5,87100.0,37.1074,37.1208,37.1007,37.1141,87100.0
2011-01-12 15:05:00,55.5,55.5,55.49,55.5,43900.0,37.1141,37.1141,37.1074,37.1141,43900.0
2011-01-12 15:10:00,55.5,55.51,55.49,55.49,89200.0,37.1141,37.1208,37.1074,37.1074,89200.0
2011-01-12 15:15:00,55.5,55.5,55.49,55.5,53900.0,37.1141,37.1141,37.1074,37.1141,53900.0
2011-01-12 15:20:00,55.5,55.51,55.49,55.51,101700.0,37.1141,37.1208,37.1074,37.1208,101700.0
2011-01-12 15:25:00,55.51,55.54,55.5,55.53,85200.0,37.1208,37.1409,37.1141,37.1342,85200.0
2011-01-12 15:30:00,55.52,55.58,55.52,55.58,122600.0,37.1275,37.1676,37.1275,37.1676,122600.0
2011-01-12 15:35:00,55.58,55.58,55.57,55.58,71100.0,37.1676,37.1676,37.1609,37.1676,71100.0
2011-01-12 15:40:00,55.58,55.59,55.57,55.58,148000.0,37.1676,37.1743,37.1609,37.1676,148000.0
2011-01-12 15:45:00,55.59,55.59,55.54,55.55,254100.0,37.1743,37.1743,37.1409,37.1476,254100.0
2011-01-12 15:50:00,55.54,55.55,55.49,55.5,244200.0,37.1409,37.1476,37.1074,37.1141,244200.0
2011-01-12 15:55:00,55.5,55.5,55.43,55.44,354700.0,37.1141,37.1141,37.0673,37.074,354700.0
2011-01-13 09:30:00,56.28,56.4,55.85,55.85,310300.0,37.6357,37.716,37.3482,37.3482,310300.0
2011-01-13 09:35:00,55.87,56.03,55.85,56.0,253500.0,37.3616,37.4685,37.3482,37.4485,253500.0
2011-01-13 09:40:00,56.01,56.02,55.85,55.9,252000.0,37.4552,37.4619,37.3482,37.3816,252000.0
2011-01-13 09:45:00,55.91,55.95,55.57,55.62,172500.0,37.3883,37.415,37.1609,37.1944,172500.0
2011-01-13 09:50:00,55.62,55.86,55.6,55.82,187800.0,37.1944,37.3549,37.181,37.3281,187800.0
2011-01-13 09:55:00,55.82,55.83,55.73,55.81,101300.0,37.3281,37.3348,37.2679,37.3214,101300.0
2011-01-13 10:00:00,55.81,55.82,55.68,55.68,164000.0,37.3214,37.3281,37.2345,37.2345,164000.0
2011-01-13 10:05:00,55.68,55.68,55.49,55.49,120600.0,37.2345,37.2345,37.1074,37.1074,120600.0
2011-01-13 10:10:00,55.5,55.57,55.48,55.57,93800.0,37.1141,37.1609,37.1007,37.1609,93800.0
2011-01-13 10:15:00,55.57,55.7,55.56,55.69,44800.0,37.1609,37.2479,37.1542,37.2412,44800.0
2011-01-13 10:20:00,55.69,55.77,55.68,55.76,37600.0,37.2412,37.2947,37.2345,37.288,37600.0
2011-01-13 10:25:00,55.76,55.77,55.71,55.75,54400.0,37.288,37.2947,37.2546,37.2813,54400.0
2011-01-13 10:30:00,55.75,55.75,55.63,55.63,67200.0,37.2813,37.2813,37.2011,37.2011,67200.0
2011-01-13 10:35:00,55.63,55.63,55.53,55.55,55400.0,37.2011,37.2011,37.1342,37.1476,55400.0
2011-01-13 10:40:00,55.55,55.57,55.51,55.52,81100.0,37.1476,37.1609,37.1208,37.1275,81100.0
2011-01-13 10:45:00,55.51,55.62,55.51,55.61,74300.0,37.1208,37.1944,37.1208,37.1877,74300.0
2011-01-13 10:50:00,55.62,55.66,55.57,55.65,59500.0,37.1944,37.2211,37.1609,37.2144,59500.0
2011-01-13 10:55:00,55.66,55.77,55.65,55.76,45800.0,37.2211,37.2947,37.2144,37.288,45800.0
2011-01-13 11:00:00,55.76,55.79,55.74,55.78,36400.0,37.288,37.3081,37.2746,37.3014,36400.0
2011-01-13 11:05:00,55.78,55.79,55.71,55.76,43500.0,37.3014,37.3081,37.2546,37.288,43500.0
2011-01-13 11:10:00,55.75,55.76,55.67,55.76,49200.0,37.2813,37.288,37.2278,37.288,49200.0
2011-01-13 11:15:00,55.76,55.78,55.66,55.78,73100.0,37.288,37.3014,37.2211,37.3014,73100.0
2011-01-13 11:20:00,55.78,55.8,55.76,55.78,51000.0,37.3014,37.3147,37.288,37.3014,51000.0
2011-01-13 11:25:00,55.78,55.79,55.73,55.74,43900.0,37.3014,37.3081,37.2679,37.2746,43900.0
2011-01-13 11:30:00,55.74,55.8,55.73,55.8,74300.0,37.2746,37.3147,37.2679,37.3147,74300.0
2011-01-13 11:35:00,55.8,55.8,55.76,55.78,60100.0,37.3147,37.3147,37.288,37.3014,60100.0
2011-01-13 11:40:00,55.78,55.78,55.75,55.75,34100.0,37.3014,37.3014,37.2813,37.2813,34100.0
2011-01-13 11:45:00,55.76,55.79,55.76,55.78,55300.0,37.288,37.3081,37.288,37.3014,55300.0
2011-01-13 11:50:00,55.78,55.78,55.76,55.77,30900.0,37.3014,37.3014,37.288,37.2947,30900.0
2011-01-13 11:55:00,55.76,55.79,55.76,55.79,30600.0,37.288,37.3081,37.288,37.3081,30600.0
2011-01-13 12:00:00,55.79,55.79,55.7,55.7,34600.0,37.3081,37.3081,37.2479,37.2479,34600.0
2011-01-13 12:05:00,55.7,55.78,55.69,55.76,55600.0,37.2479,37.3014,37.2412,37.288,55600.0
2011-01-13 12:10:00,55.76,55.78,55.74,55.78,39700.0,37.288,37.3014,37.2746,37.3014,39700.0
2011-01-13 12:15:00,55.78,55.78,55.76,55.77,48200.0,37.3014,37.3014,37.288,37.2947,48200.0
2011-01-13 12:20:00,55.77,55.77,55.73,55.73,26200.0,37.2947,37.2947,37.2679,37.2679,26200.0
2011-01-13 12:25:00,55.74,55.77,55.74,55.76,37000.0,37.2746,37.2947,37.2746,37.288,37000.0
2011-01-13 12:30:00,55.76,55.77,55.74,55.75,56200.0,37.288,37.2947,37.2746,37.2813,56200.0
2011-01-13 12:35:00,55.75,55.77,55.74,55.75,45000.0,37.2813,37.2947,37.2746,37.2813,45000.0
2011-01-13 12:40:00,55.75,55.76,55.74,55.76,29700.0,37.2813,37.288,37.2746,37.288,29700.0
2011-01-13 12:45:00,55.76,55.77,55.74,55.77,42400.0,37.288,37.2947,37.2746,37.2947,42400.0
2011-01-13 12:50:00,55.77,55.86,55.76,55.83,106400.0,37.2947,37.3549,37.288,37.3348,106400.0
2011-01-13 12:55:00,55.83,55.86,55.8,55.81,69600.0,37.3348,37.3549,37.3147,37.3214,69600.0
2011-01-13 13:00:00,55.81,55.82,55.69,55.72,73000.0,37.3214,37.3281,37.2412,37.2612,73000.0
2011-01-13 13:05:00,55.71,55.74,55.69,55.71,43100.0,37.2546,37.2746,37.2412,37.2546,43100.0
2011-01-13 13:10:00,55.7,55.74,55.65,55.68,64700.0,37.2479,37.2746,37.2144,37.2345,64700.0
2011-01-13 13:15:00,55.68,55.7,55.66,55.69,16200.0,37.2345,37.2479,37.2211,37.2412,16200.0
2011-01-13 13:20:00,55.7,55.7,55.66,55.66,37600.0,37.2479,37.2479,37.2211,37.2211,37600.0
2011-01-13 13:25:00,55.67,55.68,55.66,55.66,45100.0,37.2278,37.2345,37.2211,37.2211,45100.0
2011-01-13 13:30:00,55.66,55.73,55.66,55.67,61600.0,37.2211,37.2679,37.2211,37.2278,61600.0
2011-01-13 13:35:00,55.67,55.67,55.63,55.65,54400.0,37.2278,37.2278,37.2011,37.2144,54400.0
2011-01-13 13:40:00,55.66,55.66,55.61,55.62,49800.0,37.2211,37.2211,37.1877,37.1944,49800.0
2011-01-13 13:45:00,55.61,55.62,55.58,55.6,65600.0,37.1877,37.1944,37.1676,37.181,65600.0
2011-01-13 13:50:00,55.6,55.68,55.6,55.67,117100.0,37.181,37.2345,37.181,37.2278,117100.0
2011-01-13 13:55:00,55.68,55.72,55.67,55.72,54700.0,37.2345,37.2612,37.2278,37.2612,54700.0
2011-01-13 14:00:00,55.72,55.79,55.71,55.76,149500.0,37.2612,37.3081,37.2546,37.288,149500.0
2011-01-13 14:05:00,55.76,55.77,55.75,55.76,113500.0,37.288,37.2947,37.2813,37.288,113500.0
2011-01-13 14:10:00,55.76,55.76,55.62,55.74,79200.0,37.288,37.288,37.1944,37.2746,79200.0
2011-01-13 14:15:00,55.73,55.75,55.69,55.69,20500.0,37.2679,37.2813,37.2412,37.2412,20500.0
2011-01-13 14:20:00,55.69,55.71,55.67,55.71,25100.0,37.2412,37.2546,37.2278,37.2546,25100.0
2011-01-13 14:25:00,55.7,55.71,55.7,55.7,21600.0,37.2479,37.2546,37.2479,37.2479,21600.0
2011-01-13 14:30:00,55.7,55.73,55.67,55.69,73400.0,37.2479,37.2679,37.2278,37.2412,73400.0
2011-01-13 14:35:00,55.69,55.73,55.67,55.71,32800.0,37.2412,37.2679,37.2278,37.2546,32800.0
2011-01-13 14:40:00,55.71,55.71,55.67,55.68,34600.0,37.2546,37.2546,37.2278,37.2345,34600.0
2011-01-13 14:45:00,55.67,55.68,55.62,55.64,63500.0,37.2278,37.2345,37.1944,37.2077,63500.0
2011-01-13 14:50:00,55.64,55.64,55.48,55.5,199300.0,37.2077,37.2077,37.1007,37.1141,199300.0
2011-01-13 14:55:00,55.5,55.5,55.43,55.49,102400.0,37.1141,37.1141,37.0673,37.1074,102400.0
2011-01-13 15:00:00,55.49,55.54,55.48,55.53,49400.0,37.1074,37.1409,37.1007,37.1342,49400.0
2011-01-13 15:05:00,55.54,55.55,55.53,55.53,52000.0,37.1409,37.1476,37.1342,37.1342,52000.0
2011-01-13 15:10:00,55.54,55.54,55.5,55.52,61200.0,37.1409,37.1409,37.1141,37.1275,61200.0
2011-01-13 15:15:00,55.52,55.52,55.47,55.5,34400.0,37.1275,37.1275,37.0941,37.1141,34400.0
2011-01-13 15:20:00,55.5,55.5,55.48,55.5,36900.0,37.1141,37.1141,37.1007,37.1141,36900.0
2011-01-13 15:25:00,55.5,55.51,55.45,55.46,56500.0,37.1141,37.1208,37.0807,37.0874,56500.0
2011-01-13 15:30:00,55.46,55.47,55.4,55.4,117400.0,37.0874,37.0941,37.0473,37.0473,117400.0
2011-01-13 15:35:00,55.4,55.42,55.35,55.39,114800.0,37.0473,37.0606,37.0138,37.0406,114800.0
2011-01-13 15:40:00,55.38,55.38,55.29,55.29,175800.0,37.0339,37.0339,36.9737,36.9737,175800.0
2011-01-13 15:45:00,55.3,55.36,55.24,55.25,232600.0,36.9804,37.0205,36.9403,36.9469,232600.0
2011-01-13 15:50:00,55.25,55.33,55.21,55.22,266400.0,36.9469,37.0004,36.9202,36.9269,266400.0
2011-01-13 15:55:00,55.22,55.42,55.2,55.41,683600.0,36.9269,37.0606,36.9135,37.0539,683600.0
2011-01-14 09:30:00,55.51,55.64,55.46,55.49,166500.0,37.1208,37.2077,37.0874,37.1074,166500.0
2011-01-14 09:35:00,55.48,55.53,55.42,55.43,56000.0,37.1007,37.1342,37.0606,37.0673,56000.0
2011-01-14 09:40:00,55.44,55.51,55.43,55.44,62800.0,37.074,37.1208,37.0673,37.074,62800.0
2011-01-14 09:45:00,55.44,55.58,55.44,55.51,62000.0,37.074,37.1676,37.074,37.1208,62000.0
2011-01-14 09:50:00,55.51,55.57,55.43,55.47,96400.0,37.1208,37.1609,37.0673,37.0941,96400.0
2011-01-14 09:55:00,55.48,55.48,55.3,55.36,158900.0,37.1007,37.1007,36.9804,37.0205,158900.0
2011-01-14 10:00:00,55.37,55.41,55.29,55.35,102600.0,37.0272,37.0539,36.9737,37.0138,102600.0
2011-01-14 10:05:00,55.36,55.36,55.23,55.23,111200.0,37.0205,37.0205,36.9336,36.9336,111200.0
2011-01-14 10:10:00,55.23,55.23,55.15,55.15,85200.0,36.9336,36.9336,36.8801,36.8801,85200.0
2011-01-14 10:15:00,55.15,55.16,55.01,55.14,181100.0,36.8801,36.8868,36.7864,36.8734,181100.0
2011-01-14 10:20:00,55.14,55.24,55.14,55.16,50100.0,36.8734,36.9403,36.8734,36.8868,50100.0
2011-01-14 10:25:00,55.15,55.22,55.15,55.16,40900.0,36.8801,36.9269,36.8801,36.8868,40900.0
2011-01-14 10:30:00,55.16,55.2,55.12,55.14,40700.0,36.8868,36.9135,36.86,36.8734,40700.0
2011-01-14 10:35:00,55.14,55.25,55.11,55.2,38300.0,36.8734,36.9469,36.8533,36.9135,38300.0
2011-01-14 10:40:00,55.19,55.23,55.16,55.22,38000.0,36.9068,36.9336,36.8868,36.9269,38000.0
2011-01-14 10:45:00,55.22,55.26,55.18,55.2,58900.0,36.9269,36.9536,36.9001,36.9135,58900.0
2011-01-14 10:50:00,55.2,55.22,55.2,55.21,40900.0,36.9135,36.9269,36.9135,36.9202,40900.0
2011-01-14 10:55:00,55.2,55.21,55.15,55.17,46000.0,36.9135,36.9202,36.8801,36.8934,46000.0
2011-01-14 11:00:00,55.19,55.27,55.18,55.21,45200.0,36.9068,36.9603,36.9001,36.9202,45200.0
2011-01-14 11:05:00,55.2,55.23,55.18,55.2,52000.0,36.9135,36.9336,36.9001,36.9135,52000.0
2011-01-14 11:10:00,55.2,55.22,55.13,55.14,68800.0,36.9135,36.9269,36.8667,36.8734,68800.0
2011-01-14 11:15:00,55.14,55.14,55.06,55.11,47700.0,36.8734,36.8734,36.8199,36.8533,47700.0
2011-01-14 11:20:00,55.11,55.12,55.07,55.08,45300.0,36.8533,36.86,36.8266,36.8333,45300.0
2011-01-14 11:25:00,55.08,55.12,55.07,55.11,60800.0,36.8333,36.86,36.8266,36.8533,60800.0
2011-01-14 11:30:00,55.11,55.12,55.1,55.12,34100.0,36.8533,36.86,36.8466,36.86,34100.0
2011-01-14 11:35:00,55.11,55.14,55.08,55.12,31700.0,36.8533,36.8734,36.8333,36.86,31700.0
2011-01-14 11:40:00,55.13,55.18,55.12,55.17,35100.0,36.8667,36.9001,36.86,36.8934,35100.0
2011-01-14 11:45:00,55.17,55.26,55.17,55.22,59200.0,36.8934,36.9536,36.8934,36.9269,59200.0
2011-01-14 11:50:00,55.22,55.22,55.17,55.2,47600.0,36.9269,36.9269,36.8934,36.9135,47600.0
2011-01-14 11:55:00,55.2,55.21,55.12,55.12,72700.0,36.9135,36.9202,36.86,36.86,72700.0
2011-01-14 12:00:00,55.13,55.2,55.13,55.2,46000.0,36.8667,36.9135,36.8667,36.9135,46000.0
2011-01-14 12:05:00,55.2,55.2,55.18,55.19,250900.0,36.9135,36.9135,36.9001,36.9068,250900.0
2011-01-14 12:10:00,55.18,55.2,55.11,55.19,153400.0,36.9001,36.9135,36.8533,36.9068,153400.0
2011-01-14 12:15:00,55.19,55.19,55.15,55.18,31400.0,36.9068,36.9068,36.8801,36.9001,31400.0
2011-01-14 12:20:00,55.18,55.21,55.16,55.2,38000.0,36.9001,36.9202,36.8868,36.9135,38000.0
2011-01-14 12:25:00,55.19,55.2,55.17,55.2,45300.0,36.9068,36.9135,36.8934,36.9135,45300.0
2011-01-14 12:30:00,55.2,55.23,55.19,55.21,75800.0,36.9135,36.9336,36.9068,36.9202,75800.0
2011-01-14 12:35:00,55.21,55.27,55.2,55.23,36200.0,36.9202,36.9603,36.9135,36.9336,36200.0
2011-01-14 12:40:00,55.23,55.28,55.23,55.28,29500.0,36.9336,36.967,36.9336,36.967,29500.0
2011-01-14 12:45:00,55.28,55.32,55.27,55.31,53900.0,36.967,36.9938,36.9603,36.9871,53900.0
2011-01-14 12:50:00,55.31,55.35,55.3,55.33,84100.0,36.9871,37.0138,36.9804,37.0004,84100.0
2011-01-14 12:55:00,55.32,55.33,55.23,55.26,69700.0,36.9938,37.0004,36.9336,36.9536,69700.0
2011-01-14 13:00:00,55.26,55.29,55.25,55.28,30700.0,36.9536,36.9737,36.9469,36.967,30700.0
2011-01-14 13:05:00,55.27,55.28,55.2,55.22,45700.0,36.9603,36.967,36.9135,36.9269,45700.0
2011-01-14 13:10:00,55.22,55.28,55.21,55.28,28400.0,36.9269,36.967,36.9202,36.967,28400.0
2011-01-14 13:15:00,55.28,55.31,55.27,55.31,67700.0,36.967,36.9871,36.9603,36.9871,67700.0
2011-01-14 13:20:00,55.31,55.31,55.28,55.29,74200.0,36.9871,36.9871,36.967,36.9737,74200.0
2011-01-14 13:25:00,55.29,55.31,55.25,55.26,77900.0,36.9737,36.9871,36.9469,36.9536,77900.0
2011-01-14 13:30:00,55.27,55.31,55.27,55.29,21100.0,36.9603,36.9871,36.9603,36.9737,21100.0
2011-01-14 13:35:00,55.3,55.35,55.26,55.26,26800.0,36.9804,37.0138,36.9536,36.9536,26800.0
2011-01-14 13:40:00,55.26,55.32,55.24,55.32,33700.0,36.9536,36.9938,36.9403,36.9938,33700.0
2011-01-14 13:45:00,55.31,55.32,55.24,55.25,42100.0,36.9871,36.9938,36.9403,36.9469,42100.0
2011-01-14 13:50:00,55.25,55.3,55.22,55.28,54800.0,36.9469,36.9804,36.9269,36.967,54800.0
2011-01-14 13:55:00,55.28,55.3,55.22,55.23,81400.0,36.967,36.9804,36.9269,36.9336,81400.0
2011-01-14 14:00:00,55.23,55.25,55.22,55.23,34400.0,36.9336,36.9469,36.9269,36.9336,34400.0
2011-01-14 14:05:00,55.22,55.25,55.2,55.21,40700.0,36.9269,36.9469,36.9135,36.9202,40700.0
2011-01-14 14:10:00,55.2,55.26,55.2,55.24,45000.0,36.9135,36.9536,36.9135,36.9403,45000.0
2011-01-14 14:15:00,55.25,55.26,55.21,55.21,35700.0,36.9469,36.9536,36.9202,36.9202,35700.0
2011-01-14 14:20:00,55.22,55.24,55.2,55.24,50800.0,36.9269,36.9403,36.9135,36.9403,50800.0
2011-01-14 14:25:00,55.23,55.28,55.21,55.21,56100.0,36.9336,36.967,36.9202,36.9202,56100.0
2011-01-14 14:30:00,55.21,55.22,55.2,55.22,30200.0,36.9202,36.9269,36.9135,36.9269,30200.0
2011-01-14 14:35:00,55.21,55.24,55.18,55.22,43400.0,36.9202,36.9403,36.9001,36.9269,43400.0
2011-01-14 14:40:00,55.23,55.23,55.18,55.19,74600.0,36.9336,36.9336,36.9001,36.9068,74600.0
2011-01-14 14:45:00,55.19,55.19,55.15,55.17,56800.0,36.9068,36.9068,36.8801,36.8934,56800.0
2011-01-14 14:50:00,55.17,55.17,55.12,55.13,53100.0,36.8934,36.8934,36.86,36.8667,53100.0
2011-01-14 14:55:00,55.13,55.14,55.11,55.13,58900.0,36.8667,36.8734,36.8533,36.8667,58900.0
2011-01-14 15:00:00,55.13,55.15,55.09,55.09,81000.0,36.8667,36.8801,36.8399,36.8399,81000.0
2011-01-14 15:05:00,55.09,55.12,55.07,55.08,52400.0,36.8399,36.86,36.8266,36.8333,52400.0
2011-01-14 15:10:00,55.08,55.08,55.03,55.06,64000.0,36.8333,36.8333,36.7998,36.8199,64000.0
2011-01-14 15:15:00,55.06,55.1,55.05,55.08,105100.0,36.8199,36.8466,36.8132,36.8333,105100.0
2011-01-14 15:20:00,55.08,55.09,55.05,55.06,58300.0,36.8333,36.8399,36.8132,36.8199,58300.0
2011-01-14 15:25:00,55.06,55.07,55.01,55.02,115500.0,36.8199,36.8266,36.7864,36.7931,115500.0
2011-01-14 15:30:00,55.03,55.04,55.01,55.01,104200.0,36.7998,36.8065,36.7864,36.7864,104200.0
2011-01-14 15:35:00,55.01,55.06,55.01,55.06,153900.0,36.7864,36.8199,36.7864,36.8199,153900.0
2011-01-14 15:40:00,55.06,55.07,55.0,55.01,163900.0,36.8199,36.8266,36.7798,36.7864,163900.0
2011-01-14 15:45:00,55.01,55.12,54.99,55.1,284000.0,36.7864,36.86,36.7731,36.8466,284000.0
2011-01-14 15:50:00,55.09,55.11,55.04,55.06,93600.0,36.8399,36.8533,36.8065,36.8199,93600.0
2011-01-14 15:55:00,55.06,55.09,55.01,55.07,416300.0,36.8199,36.8399,36.7864,36.8266,416300.0
2011-01-18 09:30:00,55.1,55.28,55.1,55.22,173200.0,36.8466,36.967,36.8466,36.9269,173200.0
2011-01-18 09:35:00,55.2,55.29,55.14,55.22,164400.0,36.9135,36.9737,36.8734,36.9269,164400.0
2011-01-18 09:40:00,55.24,55.31,55.14,55.22,78300.0,36.9403,36.9871,36.8734,36.9269,78300.0
2011-01-18 09:45:00,55.2,55.21,55.12,55.14,59900.0,36.9135,36.9202,36.86,36.8734,59900.0
2011-01-18 09:50:00,55.14,55.15,55.06,55.06,63000.0,36.8734,36.8801,36.8199,36.8199,63000.0
2011-01-18 09:55:00,55.05,55.08,54.95,54.98,87500.0,36.8132,36.8333,36.7463,36.7664,87500.0
2011-01-18 10:00:00,54.98,55.05,54.89,55.05,110600.0,36.7664,36.8132,36.7062,36.8132,110600.0
2011-01-18 10:05:00,55.05,55.11,54.99,54.99,94000.0,36.8132,36.8533,36.7731,36.7731,94000.0
2011-01-18 10:10:00,54.99,55.14,54.97,55.13,59400.0,36.7731,36.8734,36.7597,36.8667,59400.0
2011-01-18 10:15:00,55.14,55.16,55.08,55.11,57300.0,36.8734,36.8868,36.8333,36.8533,57300.0
2011-01-18 10:20:00,55.11,55.16,55.11,55.15,33800.0,36.8533,36.8868,36.8533,36.8801,33800.0
2011-01-18 10:25:00,55.15,55.15,55.1,55.14,44900.0,36.8801,36.8801,36.8466,36.8734,44900.0
2011-01-18 10:30:00,55.13,55.15,55.06,55.1,82100.0,36.8667,36.8801,36.8199,36.8466,82100.0
2011-01-18 10:35:00,55.11,55.11,55.01,55.03,33200.0,36.8533,36.8533,36.7864,36.7998,33200.0
2011-01-18 10:40:00,55.03,55.05,54.98,55.0,34000.0,36.7998,36.8132,36.7664,36.7798,34000.0
2011-01-18 10:45:00,55.0,55.0,54.88,54.88,54700.0,36.7798,36.7798,36.6995,36.6995,54700.0
2011-01-18 10:50:00,54.89,55.0,54.8,54.82,135900.0,36.7062,36.7798,36.646,36.6594,135900.0
2011-01-18 10:55:00,54.83,54.88,54.8,54.84,68300.0,36.6661,36.6995,36.646,36.6728,68300.0
2011-01-18 11:00:00,54.84,54.85,54.82,54.82,40000.0,36.6728,36.6795,36.6594,36.6594,40000.0
2011-01-18 11:05:00,54.83,54.84,54.74,54.74,115700.0,36.6661,36.6728,36.6059,36.6059,115700.0
2011-01-18 11:10:00,54.74,54.8,54.74,54.75,81400.0,36.6059,36.646,36.6059,36.6126,81400.0
2011-01-18 11:15:00,54.75,54.78,54.72,54.76,60200.0,36.6126,36.6326,36.5925,36.6193,60200.0
2011-01-18 11:20:00,54.77,54.8,54.72,54.73,61600.0,36.626,36.646,36.5925,36.5992,61600.0
2011-01-18 11:25:00,54.73,54.74,54.68,54.73,56200.0,36.5992,36.6059,36.5658,36.5992,56200.0
2011-01-18 11:30:00,54.73,54.82,54.72,54.82,34500.0,36.5992,36.6594,36.5925,36.6594,34500.0
2011-01-18 11:35:00,54.81,54.82,54.79,54.81,28900.0,36.6527,36.6594,36.6393,36.6527,28900.0
2011-01-18 11:40:00,54.82,54.82,54.81,54.81,12200.0,36.6594,36.6594,36.6527,36.6527,12200.0
2011-01-18 11:45:00,54.82,54.82,54.78,54.78,30100.0,36.6594,36.6594,36.6326,36.6326,30100.0
2011-01-18 11:50:00,54.79,54.79,54.75,54.76,26800.0,36.6393,36.6393,36.6126,36.6193,26800.0
2011-01-18 11:55:00,54.76,54.82,54.76,54.82,26300.0,36.6193,36.6594,36.6193,36.6594,26300.0
2011-01-18 12:00:00,54.82,54.82,54.73,54.73,68400.0,36.6594,36.6594,36.5992,36.5992,68400.0
2011-01-18 12:05:00,54.74,54.74,54.67,54.68,36900.0,36.6059,36.6059,36.5591,36.5658,36900.0
2011-01-18 12:10:00,54.68,54.75,54.68,54.74,40100.0,36.5658,36.6126,36.5658,36.6059,40100.0
2011-01-18 12:15:00,54.75,54.78,54.68,54.69,61400.0,36.6126,36.6326,36.5658,36.5725,61400.0
2011-01-18 12:20:00,54.69,54.74,54.68,54.74,26900.0,36.5725,36.6059,36.5658,36.6059,26900.0
2011-01-18 12:25:00,54.74,54.76,54.72,54.75,27600.0,36.6059,36.6193,36.5925,36.6126,27600.0
2011-01-18 12:30:00,54.76,54.8,54.75,54.8,37200.0,36.6193,36.646,36.6126,36.646,37200.0
2011-01-18 12:35:00,54.78,54.8,54.75,54.76,17200.0,36.6326,36.646,36.6126,36.6193,17200.0
2011-01-18 12:40:00,54.77,54.79,54.73,54.74,32600.0,36.626,36.6393,36.5992,36.6059,32600.0
2011-01-18 12:45:00,54.74,54.77,54.73,54.73,45000.0,36.6059,36.626,36.5992,36.5992,45000.0
2011-01-18 12:50:00,54.72,54.72,54.7,54.72,22500.0,36.5925,36.5925,36.5791,36.5925,22500.0
2011-01-18 12:55:00,54.71,54.72,54.65,54.65,61500.0,36.5858,36.5925,36.5457,36.5457,61500.0
2011-01-18 13:00:00,54.66,54.68,54.64,54.65,75000.0,36.5524,36.5658,36.539,36.5457,75000.0
2011-01-18 13:05:00,54.64,54.66,54.62,54.64,51400.0,36.539,36.5524,36.5256,36.539,51400.0
2011-01-18 13:10:00,54.63,54.64,54.59,54.6,71600.0,36.5323,36.539,36.5056,36.5123,71600.0
2011-01-18 13:15:00,54.59,54.6,54.58,54.59,35800.0,36.5056,36.5123,36.4989,36.5056,35800.0
2011-01-18 13:20:00,54.6,54.6,54.58,54.6,23200.0,36.5123,36.5123,36.4989,36.5123,23200.0
2011-01-18 13:25:00,54.6,54.61,54.59,54.6,21900.0,36.5123,36.519,36.5056,36.5123,21900.0
2011-01-18 13:30:00,54.6,54.6,54.57,54.58,191700.0,36.5123,36.5123,36.4922,36.4989,191700.0
2011-01-18 13:35:00,54.6,54.62,54.57,54.6,88700.0,36.5123,36.5256,36.4922,36.5123,88700.0
2011-01-18 13:40:00,54.6,54.65,54.6,54.65,57700.0,36.5123,36.5457,36.5123,36.5457,57700.0
2011-01-18 13:45:00,54.65,54.66,54.6,54.6,64900.0,36.5457,36.5524,36.5123,36.5123,64900.0
2011-01-18 13:50:00,54.61,54.65,54.58,54.64,103900.0,36.519,36.5457,36.4989,36.539,103900.0
2011-01-18 13:55:00,54.63,54.65,54.55,54.6,144600.0,36.5323,36.5457,36.4788,36.5123,144600.0
2011-01-18 14:00:00,54.61,54.63,54.59,54.63,67500.0,36.519,36.5323,36.5056,36.5323,67500.0
2011-01-18 14:05:00,54.63,54.66,54.62,54.65,54200.0,36.5323,36.5524,36.5256,36.5457,54200.0
2011-01-18 14:10:00,54.65,54.65,54.63,54.63,69900.0,36.5457,36.5457,36.5323,36.5323,69900.0
2011-01-18 14:15:00,54.62,54.69,54.62,54.66,119100.0,36.5256,36.5725,36.5256,36.5524,119100.0
2011-01-18 14:20:00,54.66,54.71,54.64,54.7,77000.0,36.5524,36.5858,36.539,36.5791,77000.0
2011-01-18 14:25:00,54.69,54.74,54.68,54.72,74800.0,36.5725,36.6059,36.5658,36.5925,74800.0
2011-01-18 14:30:00,54.73,54.74,54.7,54.71,45700.0,36.5992,36.6059,36.5791,36.5858,45700.0
2011-01-18 14:35:00,54.71,54.73,54.7,54.73,50600.0,36.5858,36.5992,36.5791,36.5992,50600.0
2011-01-18 14:40:00,54.73,54.74,54.67,54.7,35800.0,36.5992,36.6059,36.5591,36.5791,35800.0
2011-01-18 14:45:00,54.7,54.7,54.68,54.69,38000.0,36.5791,36.5791,36.5658,36.5725,38000.0
2011-01-18 14:50:00,54.7,54.7,54.65,54.67,58100.0,36.5791,36.5791,36.5457,36.5591,58100.0
2011-01-18 14:55:00,54.67,54.7,54.67,54.69,50300.0,36.5591,36.5791,36.5591,36.5725,50300.0
2011-01-18 15:00:00,54.7,54.7,54.65,54.67,96900.0,36.5791,36.5791,36.5457,36.5591,96900.0
2011-01-18 15:05:00,54.68,54.7,54.64,54.65,66600.0,36.5658,36.5791,36.539,36.5457,66600.0
2011-01-18 15:10:00,54.64,54.69,54.64,54.67,118500.0,36.539,36.5725,36.539,36.5591,118500.0
2011-01-18 15:15:00,54.68,54.68,54.61,54.63,102400.0,36.5658,36.5658,36.519,36.5323,102400.0
2011-01-18 15:20:00,54.63,54.66,54.62,54.65,103700.0,36.5323,36.5524,36.5256,36.5457,103700.0
2011-01-18 15:25:00,54.65,54.65,54.63,54.63,89200.0,36.5457,36.5457,36.5323,36.5323,89200.0
2011-01-18 15:30:00,54.63,54.64,54.62,54.63,99800.0,36.5323,36.539,36.5256,36.5323,99800.0
2011-01-18 15:35:00,54.63,54.67,54.59,54.67,243600.0,36.5323,36.5591,36.5056,36.5591,243600.0
2011-01-18 15:40:00,54.67,54.67,54.63,54.64,131600.0,36.5591,36.5591,36.5323,36.539,131600.0
2011-01-18 15:45:00,54.64,54.64,54.63,54.63,157900.0,36.539,36.539,36.5323,36.5323,157900.0
2011-01-18 15:50:00,54.63,54.64,54.63,54.64,146600.0,36.5323,36.539,36.5323,36.539,146600.0
2011-01-18 15:55:00,54.64,54.64,54.59,54.61,507200.0,36.539,36.539,36.5056,36.519,507200.0
2011-01-19 09:30:00,54.66,54.66,54.36,54.4,179200.0,36.5524,36.5524,36.3518,36.3785,179200.0
2011-01-19 09:35:00,54.42,54.52,54.33,54.37,179300.0,36.3919,36.4588,36.3317,36.3585,179300.0
2011-01-19 09:40:00,54.36,54.45,54.21,54.39,258200.0,36.3518,36.412,36.2515,36.3718,258200.0
2011-01-19 09:45:00,54.39,54.56,54.38,54.44,174900.0,36.3718,36.4855,36.3652,36.4053,174900.0
2011-01-19 09:50:00,54.44,54.45,54.3,54.3,93100.0,36.4053,36.412,36.3117,36.3117,93100.0
2011-01-19 09:55:00,54.3,54.31,54.25,54.27,129500.0,36.3117,36.3183,36.2782,36.2916,129500.0
2011-01-19 10:00:00,54.27,54.3,54.2,54.25,233800.0,36.2916,36.3117,36.2448,36.2782,233800.0
2011-01-19 10:05:00,54.25,54.28,54.21,54.27,155400.0,36.2782,36.2983,36.2515,36.2916,155400.0
2011-01-19 10:10:00,54.27,54.32,54.27,54.31,91000.0,36.2916,36.325,36.2916,36.3183,91000.0
2011-01-19 10:15:00,54.31,54.32,54.29,54.31,81500.0,36.3183,36.325,36.305,36.3183,81500.0
2011-01-19 10:20:00,54.31,54.31,54.18,54.18,198300.0,36.3183,36.3183,36.2314,36.2314,198300.0
2011-01-19 10:25:00,54.19,54.3,54.08,54.09,174900.0,36.2381,36.3117,36.1645,36.1712,174900.0
2011-01-19 10:30:00,54.09,54.09,53.93,53.99,228700.0,36.1712,36.1712,36.0642,36.1044,228700.0
2011-01-19 10:35:00,53.99,54.08,53.98,54.01,185900.0,36.1044,36.1645,36.0977,36.1177,185900.0
2011-01-19 10:40:00,54.01,54.05,53.99,54.03,132800.0,36.1177,36.1445,36.1044,36.1311,132800.0
2011-01-19 10:45:00,54.03,54.03,53.96,53.99,126900.0,36.1311,36.1311,36.0843,36.1044,126900.0
2011-01-19 10:50:00,53.99,54.0,53.97,54.0,258300.0,36.1044,36.111,36.091,36.111,258300.0
2011-01-19 10:55:00,54.0,54.0,53.95,53.95,111400.0,36.111,36.111,36.0776,36.0776,111400.0
2011-01-19 11:00:00,53.96,54.0,53.96,54.0,132200.0,36.0843,36.111,36.0843,36.111,132200.0
2011-01-19 11:05:00,54.0,54.0,53.97,53.98,79600.0,36.111,36.111,36.091,36.0977,79600.0
2011-01-19 11:10:00,53.98,54.01,53.93,53.95,93200.0,36.0977,36.1177,36.0642,36.0776,93200.0
2011-01-19 11:15:00,53.95,54.0,53.94,53.98,55800.0,36.0776,36.111,36.0709,36.0977,55800.0
2011-01-19 11:20:00,53.98,54.0,53.98,54.0,56800.0,36.0977,36.111,36.0977,36.111,56800.0
2011-01-19 11:25:00,54.0,54.06,53.99,54.05,162600.0,36.111,36.1512,36.1044,36.1445,162600.0
2011-01-19 11:30:00,54.05,54.05,53.96,54.0,209400.0,36.1445,36.1445,36.0843,36.111,209400.0
2011-01-19 11:35:00,54.0,54.0,53.99,54.0,110200.0,36.111,36.111,36.1044,36.111,110200.0
2011-01-19 11:40:00,54.0,54.0,53.98,53.99,122500.0,36.111,36.111,36.0977,36.1044,122500.0
2011-01-19 11:45:00,54.0,54.0,53.98,54.0,98600.0,36.111,36.111,36.0977,36.111,98600.0
2011-01-19 11:50:00,54.0,54.01,53.98,53.98,155100.0,36.111,36.1177,36.0977,36.0977,155100.0
2011-01-19 11:55:00,53.99,54.0,53.96,53.98,58400.0,36.1044,36.111,36.0843,36.0977,58400.0
2011-01-19 12:00:00,53.98,53.98,53.95,53.96,49800.0,36.0977,36.0977,36.0776,36.0843,49800.0
2011-01-19 12:05:00,53.96,54.0,53.95,53.99,153400.0,36.0843,36.111,36.0776,36.1044,153400.0
2011-01-19 12:10:00,53.98,54.0,53.97,53.99,50000.0,36.0977,36.111,36.091,36.1044,50000.0
2011-01-19 12:15:00,53.99,54.0,53.98,53.99,57000.0,36.1044,36.111,36.0977,36.1044,57000.0
2011-01-19 12:20:00,53.99,54.0,53.97,53.98,369100.0,36.1044,36.111,36.091,36.0977,369100.0
2011-01-19 12:25:00,53.98,54.0,53.98,53.99,100700.0,36.0977,36.111,36.0977,36.1044,100700.0
2011-01-19 12:30:00,54.0,54.0,53.98,54.0,178900.0,36.111,36.111,36.0977,36.111,178900.0
2011-01-19 12:35:00,54.0,54.0,53.97,53.97,51600.0,36.111,36.111,36.091,36.091,51600.0
2011-01-19 12:40:00,53.97,53.98,53.86,53.9,224200.0,36.091,36.0977,36.0174,36.0442,224200.0
2011-01-19 12:45:00,53.9,53.96,53.89,53.96,80100.0,36.0442,36.0843,36.0375,36.0843,80100.0
2011-01-19 12:50:00,53.95,54.0,53.94,54.0,105600.0,36.0776,36.111,36.0709,36.111,105600.0
2011-01-19 12:55:00,54.0,54.0,53.96,53.99,40600.0,36.111,36.111,36.0843,36.1044,40600.0
2011-01-19 13:00:00,53.99,54.02,53.97,53.98,91200.0,36.1044,36.1244,36.091,36.0977,91200.0
2011-01-19 13:05:00,53.99,54.02,53.98,54.0,77700.0,36.1044,36.1244,36.0977,36.111,77700.0
2011-01-19 13:10:00,54.0,54.11,54.0,54.08,81900.0,36.111,36.1846,36.111,36.1645,81900.0
2011-01-19 13:15:00,54.08,54.2,54.07,54.19,89400.0,36.1645,36.2448,36.1578,36.2381,89400.0
2011-01-19 13:20:00,54.19,54.2,54.16,54.18,34400.0,36.2381,36.2448,36.218,36.2314,34400.0
2011-01-19 13:25:00,54.17,54.25,54.15,54.25,60700.0,36.2247,36.2782,36.2113,36.2782,60700.0
2011-01-19 13:30:00,54.24,54.4,54.24,54.39,296900.0,36.2715,36.3785,36.2715,36.3718,296900.0
2011-01-19 13:35:00,54.4,54.49,52.4,54.46,415500.0,36.3785,36.4387,35.0411,36.4187,415500.0
2011-01-19 13:40:00,54.46,54.56,54.43,54.53,267800.0,36.4187,36.4855,36.3986,36.4655,267800.0
2011-01-19 13:45:00,54.53,54.56,54.49,54.49,88700.0,36.4655,36.4855,36.4387,36.4387,88700.0
2011-01-19 13:50:00,54.49,54.53,54.43,54.5,132600.0,36.4387,36.4655,36.3986,36.4454,132600.0
2011-01-19 13:55:00,54.5,54.54,54.48,54.53,56500.0,36.4454,36.4721,36.432,36.4655,56500.0
2011-01-19 14:00:00,54.53,54.62,54.51,54.61,77300.0,36.4655,36.5256,36.4521,36.519,77300.0
2011-01-19 14:05:00,54.6,54.66,54.59,54.66,79200.0,36.5123,36.5524,36.5056,36.5524,79200.0
2011-01-19 14:10:00,54.66,54.74,54.65,54.67,80200.0,36.5524,36.6059,36.5457,36.5591,80200.0
2011-01-19 14:15:00,54.67,54.69,54.52,54.57,120600.0,36.5591,36.5725,36.4588,36.4922,120600.0
2011-01-19 14:20:00,54.58,54.6,54.52,54.55,75300.0,36.4989,36.5123,36.4588,36.4788,75300.0
2011-01-19 14:25:00,54.56,54.56,54.48,54.51,166200.0,36.4855,36.4855,36.432,36.4521,166200.0
2011-01-19 14:30:00,54.51,54.51,54.48,54.49,95400.0,36.4521,36.4521,36.432,36.4387,95400.0
2011-01-19 14:35:00,54.48,54.56,54.46,54.53,84000.0,36.432,36.4855,36.4187,36.4655,84000.0
2011-01-19 14:40:00,54.53,54.55,54.45,54.49,166800.0,36.4655,36.4788,36.412,36.4387,166800.0
2011-01-19 14:45:00,54.5,54.52,54.47,54.5,94300.0,36.4454,36.4588,36.4253,36.4454,94300.0
2011-01-19 14:50:00,54.5,54.5,54.4,54.43,66200.0,36.4454,36.4454,36.3785,36.3986,66200.0
2011-01-19 14:55:00,54.42,54.49,54.36,54.49,96500.0,36.3919,36.4387,36.3518,36.4387,96500.0
2011-01-19 15:00:00,54.49,54.51,54.46,54.5,91000.0,36.4387,36.4521,36.4187,36.4454,91000.0
2011-01-19 15:05:00,54.5,54.51,54.46,54.49,140800.0,36.4454,36.4521,36.4187,36.4387,140800.0
2011-01-19 15:10:00,54.49,54.51,54.35,54.35,128300.0,36.4387,36.4521,36.3451,36.3451,128300.0
2011-01-19 15:15:00,54.35,54.49,54.35,54.49,84700.0,36.3451,36.4387,36.3451,36.4387,84700.0
2011-01-19 15:20:00,54.48,54.54,54.46,54.48,220600.0,36.432,36.4721,36.4187,36.432,220600.0
2011-01-19 15:25:00,54.48,54.52,54.47,54.48,105000.0,36.432,36.4588,36.4253,36.432,105000.0
2011-01-19 15:30:00,54.48,54.48,54.43,54.47,105800.0,36.432,36.432,36.3986,36.4253,105800.0
2011-01-19 15:35:00,54.47,54.5,54.46,54.5,125700.0,36.4253,36.4454,36.4187,36.4454,125700.0
2011-01-19 15:40:00,54.5,54.56,54.49,54.53,136600.0,36.4454,36.4855,36.4387,36.4655,136600.0
2011-01-19 15:45:00,54.54,54.57,54.5,54.53,341400.0,36.4721,36.4922,36.4454,36.4655,341400.0
2011-01-19 15:50:00,54.53,54.54,54.49,54.52,178000.0,36.4655,36.4721,36.4387,36.4588,178000.0
2011-01-19 15:55:00,54.53,54.61,54.53,54.57,609900.0,36.4655,36.519,36.4655,36.4922,609900.0
2011-01-20 09:30:00,54.95,55.37,54.84,55.2,512000.0,36.7463,37.0272,36.6728,36.9135,512000.0
2011-01-20 09:35:00,55.2,55.33,55.08,55.22,194500.0,36.9135,37.0004,36.8333,36.9269,194500.0
2011-01-20 09:40:00,55.22,55.51,55.21,55.51,290100.0,36.9269,37.1208,36.9202,37.1208,290100.0
2011-01-20 09:45:00,55.49,55.7,55.46,55.49,343300.0,37.1074,37.2479,37.0874,37.1074,343300.0
2011-01-20 09:50:00,55.49,55.51,55.3,55.48,146500.0,37.1074,37.1208,36.9804,37.1007,146500.0
2011-01-20 09:55:00,55.48,55.49,55.32,55.4,84100.0,37.1007,37.1074,36.9938,37.0473,84100.0
2011-01-20 10:00:00,55.4,55.59,55.38,55.56,115100.0,37.0473,37.1743,37.0339,37.1542,115100.0
2011-01-20 10:05:00,55.55,55.69,55.54,55.58,123300.0,37.1476,37.2412,37.1409,37.1676,123300.0
2011-01-20 10:10:00,55.58,55.66,55.45,55.64,109200.0,37.1676,37.2211,37.0807,37.2077,109200.0
2011-01-20 10:15:00,55.63,55.72,55.63,55.65,140600.0,37.2011,37.2612,37.2011,37.2144,140600.0
2011-01-20 10:20:00,55.65,55.68,55.5,55.56,118100.0,37.2144,37.2345,37.1141,37.1542,118100.0
2011-01-20 10:25:00,55.56,55.56,55.45,55.54,130500.0,37.1542,37.1542,37.0807,37.1409,130500.0
2011-01-20 10:30:00,55.54,55.55,55.38,55.4,82500.0,37.1409,37.1476,37.0339,37.0473,82500.0
2011-01-20 10:35:00,55.4,55.41,55.32,55.33,40400.0,37.0473,37.0539,36.9938,37.0004,40400.0
2011-01-20 10:40:00,55.33,55.48,55.32,55.37,86900.0,37.0004,37.1007,36.9938,37.0272,86900.0
2011-01-20 10:45:00,55.37,55.44,55.35,55.35,48800.0,37.0272,37.074,37.0138,37.0138,48800.0
2011-01-20 10:50:00,55.35,55.38,55.29,55.37,91900.0,37.0138,37.0339,36.9737,37.0272,91900.0
2011-01-20 10:55:00,55.38,55.47,55.37,55.45,49900.0,37.0339,37.0941,37.0272,37.0807,49900.0
2011-01-20 11:00:00,55.45,55.58,55.45,55.53,75800.0,37.0807,37.1676,37.0807,37.1342,75800.0
2011-01-20 11:05:00,55.53,55.65,55.48,55.59,76300.0,37.1342,37.2144,37.1007,37.1743,76300.0
2011-01-20 11:10:00,55.58,55.59,55.46,55.53,40500.0,37.1676,37.1743,37.0874,37.1342,40500.0
2011-01-20 11:15:00,55.52,55.53,55.47,55.53,20400.0,37.1275,37.1342,37.0941,37.1342,20400.0
2011-01-20 11:20:00,55.53,55.53,55.51,55.53,15000.0,37.1342,37.1342,37.1208,37.1342,15000.0
2011-01-20 11:25:00,55.53,55.54,55.51,55.54,60400.0,37.1342,37.1409,37.1208,37.1409,60400.0
2011-01-20 11:30:00,55.54,55.58,55.51,55.54,69200.0,37.1409,37.1676,37.1208,37.1409,69200.0
2011-01-20 11:35:00,55.54,55.58,55.54,55.56,26900.0,37.1409,37.1676,37.1409,37.1542,26900.0
2011-01-20 11:40:00,55.55,55.58,55.5,55.51,71900.0,37.1476,37.1676,37.1141,37.1208,71900.0
2011-01-20 11:45:00,55.5,55.68,55.5,55.62,120700.0,37.1141,37.2345,37.1141,37.1944,120700.0
2011-01-20 11:50:00,55.63,55.69,55.59,55.59,43700.0,37.2011,37.2412,37.1743,37.1743,43700.0
2011-01-20 11:55:00,55.6,55.66,55.54,55.59,69300.0,37.181,37.2211,37.1409,37.1743,69300.0
2011-01-20 12:00:00,55.58,55.6,55.5,55.52,48600.0,37.1676,37.181,37.1141,37.1275,48600.0
2011-01-20 12:05:00,55.51,55.6,55.5,55.51,44600.0,37.1208,37.181,37.1141,37.1208,44600.0
2011-01-20 12:10:00,55.51,55.52,55.45,55.5,82500.0,37.1208,37.1275,37.0807,37.1141,82500.0
2011-01-20 12:15:00,55.49,55.5,55.45,55.45,24900.0,37.1074,37.1141,37.0807,37.0807,24900.0
2011-01-20 12:20:00,55.46,55.55,55.46,55.55,42000.0,37.0874,37.1476,37.0874,37.1476,42000.0
2011-01-20 12:25:00,55.55,55.56,55.47,55.48,35000.0,37.1476,37.1542,37.0941,37.1007,35000.0
2011-01-20 12:30:00,55.48,55.53,55.48,55.5,29900.0,37.1007,37.1342,37.1007,37.1141,29900.0
2011-01-20 12:35:00,55.51,55.52,55.49,55.5,23400.0,37.1208,37.1275,37.1074,37.1141,23400.0
2011-01-20 12:40:00,55.51,55.57,55.49,55.57,56800.0,37.1208,37.1609,37.1074,37.1609,56800.0
2011-01-20 12:45:00,55.57,55.63,55.54,55.63,63900.0,37.1609,37.2011,37.1409,37.2011,63900.0
2011-01-20 12:50:00,55.63,55.67,55.62,55.67,34500.0,37.2011,37.2278,37.1944,37.2278,34500.0
2011-01-20 12:55:00,55.67,55.7,55.59,55.65,53100.0,37.2278,37.2479,37.1743,37.2144,53100.0
2011-01-20 13:00:00,55.65,55.67,55.51,55.51,52300.0,37.2144,37.2278,37.1208,37.1208,52300.0
2011-01-20 13:05:00,55.51,55.55,55.5,55.52,25600.0,37.1208,37.1476,37.1141,37.1275,25600.0
2011-01-20 13:10:00,55.52,55.52,55.5,55.5,17600.0,37.1275,37.1275,37.1141,37.1141,17600.0
2011-01-20 13:15:00,55.5,55.52,55.5,55.52,20400.0,37.1141,37.1275,37.1141,37.1275,20400.0
2011-01-20 13:20:00,55.51,55.52,55.47,55.49,72000.0,37.1208,37.1275,37.0941,37.1074,72000.0
2011-01-20 13:25:00,55.5,55.5,55.43,55.45,43500.0,37.1141,37.1141,37.0673,37.0807,43500.0
2011-01-20 13:30:00,55.45,55.45,55.44,55.45,17300.0,37.0807,37.0807,37.074,37.0807,17300.0
2011-01-20 13:35:00,55.45,55.45,55.41,55.43,38800.0,37.0807,37.0807,37.0539,37.0673,38800.0
2011-01-20 13:40:00,55.44,55.44,55.39,55.4,97500.0,37.074,37.074,37.0406,37.0473,97500.0
2011-01-20 13:45:00,55.4,55.4,55.3,55.31,73000.0,37.0473,37.0473,36.9804,36.9871,73000.0
2011-01-20 13:50:00,55.3,55.32,55.3,55.31,44100.0,36.9804,36.9938,36.9804,36.9871,44100.0
2011-01-20 13:55:00,55.31,55.36,55.27,55.36,90300.0,36.9871,37.0205,36.9603,37.0205,90300.0
2011-01-20 14:00:00,55.35,55.36,55.34,55.35,28600.0,37.0138,37.0205,37.0071,37.0138,28600.0
2011-01-20 14:05:00,55.36,55.41,55.35,55.39,88100.0,37.0205,37.0539,37.0138,37.0406,88100.0
2011-01-20 14:10:00,55.39,55.49,55.38,55.46,205900.0,37.0406,37.1074,37.0339,37.0874,205900.0
2011-01-20 14:15:00,55.47,55.48,55.43,55.44,124300.0,37.0941,37.1007,37.0673,37.074,124300.0
2011-01-20 14:20:00,55.44,55.47,55.4,55.46,68800.0,37.074,37.0941,37.0473,37.0874,68800.0
2011-01-20 14:25:00,55.46,55.5,55.43,55.5,42300.0,37.0874,37.1141,37.0673,37.1141,42300.0
2011-01-20 14:30:00,55.51,55.58,55.5,55.57,75800.0,37.1208,37.1676,37.1141,37.1609,75800.0
2011-01-20 14:35:00,55.58,55.6,55.54,55.59,50700.0,37.1676,37.181,37.1409,37.1743,50700.0
2011-01-20 14:40:00,55.6,55.63,55.56,55.62,52100.0,37.181,37.2011,37.1542,37.1944,52100.0
2011-01-20 14:45:00,55.61,55.63,55.6,55.61,39700.0,37.1877,37.2011,37.181,37.1877,39700.0
2011-01-20 14:50:00,55.61,55.64,55.61,55.64,43700.0,37.1877,37.2077,37.1877,37.2077,43700.0
2011-01-20 14:55:00,55.63,55.73,55.63,55.71,132200.0,37.2011,37.2679,37.2011,37.2546,132200.0
2011-01-20 15:00:00,55.7,55.73,55.67,55.72,76200.0,37.2479,37.2679,37.2278,37.2612,76200.0
2011-01-20 15:05:00,55.72,55.75,55.72,55.74,51500.0,37.2612,37.2813,37.2612,37.2746,51500.0
2011-01-20 15:10:00,55.74,55.77,55.7,55.74,153200.0,37.2746,37.2947,37.2479,37.2746,153200.0
2011-01-20 15:15:00,55.74,55.76,55.73,55.76,160300.0,37.2746,37.288,37.2679,37.288,160300.0
2011-01-20 15:20:00,55.75,55.77,55.73,55.75,106100.0,37.2813,37.2947,37.2679,37.2813,106100.0
2011-01-20 15:25:00,55.75,55.76,55.66,55.7,84900.0,37.2813,37.288,37.2211,37.2479,84900.0
2011-01-20 15:30:00,55.7,55.7,55.6,55.62,102100.0,37.2479,37.2479,37.181,37.1944,102100.0
2011-01-20 15:35:00,55.62,55.63,55.54,55.55,107000.0,37.1944,37.2011,37.1409,37.1476,107000.0
2011-01-20 15:40:00,55.55,55.6,55.52,55.53,131100.0,37.1476,37.181,37.1275,37.1342,131100.0
2011-01-20 15:45:00,55.53,55.53,55.44,55.45,172300.0,37.1342,37.1342,37.074,37.0807,172300.0
2011-01-20 15:50:00,55.45,55.51,55.43,55.51,162900.0,37.0807,37.1208,37.0673,37.1208,162900.0
2011-01-20 15:55:00,55.51,55.58,55.46,55.57,392100.0,37.1208,37.1676,37.0874,37.1609,392100.0
2011-01-21 09:30:00,55.88,56.0,55.71,55.98,684200.0,37.3682,37.4485,37.2546,37.4351,684200.0
2011-01-21 09:35:00,55.99,56.27,55.97,56.24,179900.0,37.4418,37.629,37.4284,37.609,179900.0
2011-01-21 09:40:00,56.26,56.44,56.11,56.28,253000.0,37.6224,37.7427,37.522,37.6357,253000.0
2011-01-21 09:45:00,56.28,56.37,56.21,56.36,187400.0,37.6357,37.6959,37.5889,37.6892,187400.0
2011-01-21 09:50:00,56.37,56.39,56.09,56.09,121400.0,37.6959,37.7093,37.5087,37.5087,121400.0
2011-01-21 09:55:00,56.09,56.11,55.98,56.04,77700.0,37.5087,37.522,37.4351,37.4752,77700.0
2011-01-21 10:00:00,56.03,56.14,56.01,56.09,279300.0,37.4685,37.5421,37.4552,37.5087,279300.0
2011-01-21 10:05:00,56.1,56.1,56.0,56.02,69100.0,37.5154,37.5154,37.4485,37.4619,69100.0
2011-01-21 10:10:00,56.01,56.05,55.96,55.96,118700.0,37.4552,37.4819,37.4217,37.4217,118700.0
2011-01-21 10:15:00,55.97,56.07,55.91,56.01,60900.0,37.4284,37.4953,37.3883,37.4552,60900.0
2011-01-21 10:20:00,56.01,56.05,55.92,55.94,45100.0,37.4552,37.4819,37.395,37.4084,45100.0
2011-01-21 10:25:00,55.95,55.99,55.95,55.95,30800.0,37.415,37.4418,37.415,37.415,30800.0
2011-01-21 10:30:00,55.95,55.98,55.94,55.96,88100.0,37.415,37.4351,37.4084,37.4217,88100.0
2011-01-21 10:35:00,55.96,56.0,55.93,55.96,53000.0,37.4217,37.4485,37.4017,37.4217,53000.0
2011-01-21 10:40:00,55.96,56.02,55.93,55.99,46900.0,37.4217,37.4619,37.4017,37.4418,46900.0
2011-01-21 10:45:00,55.99,56.04,55.99,56.0,70100.0,37.4418,37.4752,37.4418,37.4485,70100.0
2011-01-21 10:50:00,56.01,56.03,55.98,55.99,71500.0,37.4552,37.4685,37.4351,37.4418,71500.0
2011-01-21 10:55:00,56.0,56.07,55.99,56.06,77200.0,37.4485,37.4953,37.4418,37.4886,77200.0
2011-01-21 11:00:00,56.06,56.07,55.99,56.06,132800.0,37.4886,37.4953,37.4418,37.4886,132800.0
2011-01-21 11:05:00,56.06,56.08,56.05,56.08,64900.0,37.4886,37.502,37.4819,37.502,64900.0
2011-01-21 11:10:00,56.08,56.14,56.05,56.1,53000.0,37.502,37.5421,37.4819,37.5154,53000.0
2011-01-21 11:15:00,56.1,56.12,56.06,56.06,52700.0,37.5154,37.5287,37.4886,37.4886,52700.0
2011-01-21 11:20:00,56.06,56.09,56.04,56.08,37700.0,37.4886,37.5087,37.4752,37.502,37700.0
2011-01-21 11:25:00,56.07,56.08,56.0,56.07,45000.0,37.4953,37.502,37.4485,37.4953,45000.0
2011-01-21 11:30:00,56.06,56.07,56.0,56.01,43800.0,37.4886,37.4953,37.4485,37.4552,43800.0
2011-01-21 11:35:00,56.0,56.01,55.95,55.97,46300.0,37.4485,37.4552,37.415,37.4284,46300.0
2011-01-21 11:40:00,55.97,56.0,55.95,55.99,38900.0,37.4284,37.4485,37.415,37.4418,38900.0
2011-01-21 11:45:00,55.99,56.07,55.98,56.01,55600.0,37.4418,37.4953,37.4351,37.4552,55600.0
2011-01-21 11:50:00,56.0,56.04,55.99,56.0,38900.0,37.4485,37.4752,37.4418,37.4485,38900.0
2011-01-21 11:55:00,56.0,56.06,56.0,56.06,40700.0,37.4485,37.4886,37.4485,37.4886,40700.0
2011-01-21 12:00:00,56.06,56.07,56.01,56.02,40200.0,37.4886,37.4953,37.4552,37.4619,40200.0
2011-01-21 12:05:00,56.01,56.02,55.97,55.98,26400.0,37.4552,37.4619,37.4284,37.4351,26400.0
2011-01-21 12:10:00,55.97,55.97,55.9,55.9,25100.0,37.4284,37.4284,37.3816,37.3816,25100.0
2011-01-21 12:15:00,55.89,55.94,55.88,55.94,39900.0,37.3749,37.4084,37.3682,37.4084,39900.0
2011-01-21 12:20:00,55.93,55.97,55.92,55.96,27800.0,37.4017,37.4284,37.395,37.4217,27800.0
2011-01-21 12:25:00,55.96,55.98,55.94,55.97,30500.0,37.4217,37.4351,37.4084,37.4284,30500.0
2011-01-21 12:30:00,55.97,56.0,55.94,55.95,32100.0,37.4284,37.4485,37.4084,37.415,32100.0
2011-01-21 12:35:00,55.95,56.0,55.94,56.0,22300.0,37.415,37.4485,37.4084,37.4485,22300.0
2011-01-21 12:40:00,55.99,55.99,55.91,55.92,41200.0,37.4418,37.4418,37.3883,37.395,41200.0
2011-01-21 12:45:00,55.92,55.97,55.9,55.96,43400.0,37.395,37.4284,37.3816,37.4217,43400.0
2011-01-21 12:50:00,55.95,55.99,55.92,55.98,20200.0,37.415,37.4418,37.395,37.4351,20200.0
2011-01-21 12:55:00,55.99,56.01,55.95,55.96,19400.0,37.4418,37.4552,37.415,37.4217,19400.0
2011-01-21 13:00:00,55.96,55.99,55.93,55.93,49700.0,37.4217,37.4418,37.4017,37.4017,49700.0
2011-01-21 13:05:00,55.94,55.95,55.88,55.89,31300.0,37.4084,37.415,37.3682,37.3749,31300.0
2011-01-21 13:10:00,55.9,55.97,55.88,55.97,31400.0,37.3816,37.4284,37.3682,37.4284,31400.0
2011-01-21 13:15:00,55.97,56.0,55.94,55.99,23600.0,37.4284,37.4485,37.4084,37.4418,23600.0
2011-01-21 13:20:00,55.98,56.03,55.98,56.01,16500.0,37.4351,37.4685,37.4351,37.4552,16500.0
2011-01-21 13:25:00,56.02,56.03,55.97,55.99,21600.0,37.4619,37.4685,37.4284,37.4418,21600.0
2011-01-21 13:30:00,55.99,56.03,55.98,56.02,33600.0,37.4418,37.4685,37.4351,37.4619,33600.0
2011-01-21 13:35:00,56.02,56.08,56.01,56.07,25300.0,37.4619,37.502,37.4552,37.4953,25300.0
2011-01-21 13:40:00,56.07,56.1,56.06,56.09,26700.0,37.4953,37.5154,37.4886,37.5087,26700.0
2011-01-21 13:45:00,56.09,56.1,56.04,56.04,32800.0,37.5087,37.5154,37.4752,37.4752,32800.0
2011-01-21 13:50:00,56.04,56.04,55.99,56.02,31400.0,37.4752,37.4752,37.4418,37.4619,31400.0
2011-01-21 13:55:00,56.01,56.08,56.01,56.08,39700.0,37.4552,37.502,37.4552,37.502,39700.0
2011-01-21 14:00:00,56.08,56.09,56.02,56.04,56800.0,37.502,37.5087,37.4619,37.4752,56800.0
2011-01-21 14:05:00,56.03,56.05,56.02,56.05,30100.0,37.4685,37.4819,37.4619,37.4819,30100.0
2011-01-21 14:10:00,56.04,56.07,56.03,56.04,31500.0,37.4752,37.4953,37.4685,37.4752,31500.0
2011-01-21 14:15:00,56.05,56.05,55.96,55.98,31200.0,37.4819,37.4819,37.4217,37.4351,31200.0
2011-01-21 14:20:00,55.97,56.01,55.97,56.0,24300.0,37.4284,37.4552,37.4284,37.4485,24300.0
2011-01-21 14:25:00,56.0,56.01,55.93,55.96,174200.0,37.4485,37.4552,37.4017,37.4217,174200.0
2011-01-21 14:30:00,55.96,56.03,55.95,56.02,46300.0,37.4217,37.4685,37.415,37.4619,46300.0
2011-01-21 14:35:00,56.01,56.05,56.01,56.05,29000.0,37.4552,37.4819,37.4552,37.4819,29000.0
2011-01-21 14:40:00,56.05,56.06,56.0,56.0,38500.0,37.4819,37.4886,37.4485,37.4485,38500.0
2011-01-21 14:45:00,56.0,56.06,55.97,56.06,69100.0,37.4485,37.4886,37.4284,37.4886,69100.0
2011-01-21 14:50:00,56.06,56.08,56.05,56.06,34700.0,37.4886,37.502,37.4819,37.4886,34700.0
2011-01-21 14:55:00,56.07,56.07,55.99,56.0,56800.0,37.4953,37.4953,37.4418,37.4485,56800.0
2011-01-21 15:00:00,56.0,56.03,55.97,55.98,58300.0,37.4485,37.4685,37.4284,37.4351,58300.0
2011-01-21 15:05:00,55.99,56.01,55.98,55.99,44500.0,37.4418,37.4552,37.4351,37.4418,44500.0
2011-01-21 15:10:00,55.99,56.0,55.93,55.94,48300.0,37.4418,37.4485,37.4017,37.4084,48300.0
2011-01-21 15:15:00,55.93,56.01,55.93,55.99,66100.0,37.4017,37.4552,37.4017,37.4418,66100.0
2011-01-21 15:20:00,55.98,55.99,55.92,55.94,39300.0,37.4351,37.4418,37.395,37.4084,39300.0
2011-01-21 15:25:00,55.94,55.95,55.9,55.91,54800.0,37.4084,37.415,37.3816,37.3883,54800.0
2011-01-21 15:30:00,55.9,55.92,55.85,55.86,62300.0,37.3816,37.395,37.3482,37.3549,62300.0
2011-01-21 15:35:00,55.87,55.87,55.8,55.83,76600.0,37.3616,37.3616,37.3147,37.3348,76600.0
2011-01-21 15:40:00,55.83,55.83,55.78,55.79,80400.0,37.3348,37.3348,37.3014,37.3081,80400.0
2011-01-21 15:45:00,55.79,55.83,55.78,55.8,129500.0,37.3081,37.3348,37.3014,37.3147,129500.0
2011-01-21 15:50:00,55.79,55.8,55.72,55.74,129000.0,37.3081,37.3147,37.2612,37.2746,129000.0
2011-01-21 15:55:00,55.74,55.75,55.68,55.73,278500.0,37.2746,37.2813,37.2345,37.2679,278500.0
2011-01-24 09:30:00,55.58,55.78,55.05,55.1,256400.0,37.1676,37.3014,36.8132,36.8466,256400.0
2011-01-24 09:35:00,55.09,55.14,54.85,55.13,209800.0,36.8399,36.8734,36.6795,36.8667,209800.0
2011-01-24 09:40:00,55.13,55.31,55.05,55.25,192800.0,36.8667,36.9871,36.8132,36.9469,192800.0
2011-01-24 09:45:00,55.26,55.47,55.24,55.46,102600.0,36.9536,37.0941,36.9403,37.0874,102600.0
2011-01-24 09:50:00,55.46,55.46,55.33,55.33,83400.0,37.0874,37.0874,37.0004,37.0004,83400.0
2011-01-24 09:55:00,55.34,55.43,55.3,55.43,126000.0,37.0071,37.0673,36.9804,37.0673,126000.0
2011-01-24 10:00:00,55.43,55.57,55.41,55.46,66400.0,37.0673,37.1609,37.0539,37.0874,66400.0
2011-01-24 10:05:00,55.46,55.63,55.45,55.58,63300.0,37.0874,37.2011,37.0807,37.1676,63300.0
2011-01-24 10:10:00,55.58,55.73,55.57,55.64,137600.0,37.1676,37.2679,37.1609,37.2077,137600.0
2011-01-24 10:15:00,55.65,55.65,55.38,55.5,128600.0,37.2144,37.2144,37.0339,37.1141,128600.0
2011-01-24 10:20:00,55.5,55.65,55.49,55.63,174600.0,37.1141,37.2144,37.1074,37.2011,174600.0
2011-01-24 10:25:00,55.63,55.77,55.56,55.75,82100.0,37.2011,37.2947,37.1542,37.2813,82100.0
2011-01-24 10:30:00,55.76,55.78,55.7,55.73,56200.0,37.288,37.3014,37.2479,37.2679,56200.0
2011-01-24 10:35:00,55.71,55.77,55.68,55.69,55100.0,37.2546,37.2947,37.2345,37.2412,55100.0
2011-01-24 10:40:00,55.68,55.71,55.49,55.5,71700.0,37.2345,37.2546,37.1074,37.1141,71700.0
2011-01-24 10:45:00,55.49,55.5,55.34,55.44,119100.0,37.1074,37.1141,37.0071,37.074,119100.0
2011-01-24 10:50:00,55.43,55.45,55.43,55.44,43100.0,37.0673,37.0807,37.0673,37.074,43100.0
2011-01-24 10:55:00,55.45,55.49,55.44,55.46,45500.0,37.0807,37.1074,37.074,37.0874,45500.0
2011-01-24 11:00:00,55.47,55.51,55.46,55.48,49700.0,37.0941,37.1208,37.0874,37.1007,49700.0
2011-01-24 11:05:00,55.48,55.5,55.41,55.44,62500.0,37.1007,37.1141,37.0539,37.074,62500.0
2011-01-24 11:10:00,55.45,55.5,55.44,55.47,46700.0,37.0807,37.1141,37.074,37.0941,46700.0
2011-01-24 11:15:00,55.47,55.48,55.46,55.48,27800.0,37.0941,37.1007,37.0874,37.1007,27800.0
2011-01-24 11:20:00,55.48,55.5,55.47,55.5,24600.0,37.1007,37.1141,37.0941,37.1141,24600.0
2011-01-24 11:25:00,55.49,55.51,55.48,55.5,72400.0,37.1074,37.1208,37.1007,37.1141,72400.0
2011-01-24 11:30:00,55.5,55.54,55.49,55.53,66300.0,37.1141,37.1409,37.1074,37.1342,66300.0
2011-01-24 11:35:00,55.52,55.54,55.51,55.53,31300.0,37.1275,37.1409,37.1208,37.1342,31300.0
2011-01-24 11:40:00,55.54,55.6,55.53,55.6,31000.0,37.1409,37.181,37.1342,37.181,31000.0
2011-01-24 11:45:00,55.6,55.65,55.59,55.62,47700.0,37.181,37.2144,37.1743,37.1944,47700.0
2011-01-24 11:50:00,55.62,55.7,55.62,55.69,38100.0,37.1944,37.2479,37.1944,37.2412,38100.0
2011-01-24 11:55:00,55.7,55.8,55.69,55.7,56100.0,37.2479,37.3147,37.2412,37.2479,56100.0
2011-01-24 12:00:00,55.69,55.7,55.63,55.69,38300.0,37.2412,37.2479,37.2011,37.2412,38300.0
2011-01-24 12:05:00,55.69,55.74,55.69,55.73,28300.0,37.2412,37.2746,37.2412,37.2679,28300.0
2011-01-24 12:10:00,55.73,55.75,55.71,55.74,23400.0,37.2679,37.2813,37.2546,37.2746,23400.0
2011-01-24 12:15:00,55.74,55.8,55.73,55.79,38900.0,37.2746,37.3147,37.2679,37.3081,38900.0
2011-01-24 12:20:00,55.8,55.83,55.72,55.73,27700.0,37.3147,37.3348,37.2612,37.2679,27700.0
2011-01-24 12:25:00,55.74,55.8,55.74,55.77,44000.0,37.2746,37.3147,37.2746,37.2947,44000.0
2011-01-24 12:30:00,55.77,55.78,55.75,55.78,27900.0,37.2947,37.3014,37.2813,37.3014,27900.0
2011-01-24 12:35:00,55.78,55.8,55.77,55.79,25300.0,37.3014,37.3147,37.2947,37.3081,25300.0
2011-01-24 12:40:00,55.8,55.8,55.77,55.79,37400.0,37.3147,37.3147,37.2947,37.3081,37400.0
2011-01-24 12:45:00,55.8,55.83,55.79,55.83,27100.0,37.3147,37.3348,37.3081,37.3348,27100.0
2011-01-24 12:50:00,55.83,55.87,55.82,55.84,40600.0,37.3348,37.3616,37.3281,37.3415,40600.0
2011-01-24 12:55:00,55.83,55.85,55.78,55.85,23100.0,37.3348,37.3482,37.3014,37.3482,23100.0
2011-01-24 13:00:00,55.84,55.86,55.81,55.85,78200.0,37.3415,37.3549,37.3214,37.3482,78200.0
2011-01-24 13:05:00,55.86,55.9,55.85,55.9,36000.0,37.3549,37.3816,37.3482,37.3816,36000.0
2011-01-24 13:10:00,55.9,55.94,55.89,55.89,38800.0,37.3816,37.4084,37.3749,37.3749,38800.0
2011-01-24 13:15:00,55.89,55.92,55.86,55.89,47700.0,37.3749,37.395,37.3549,37.3749,47700.0
2011-01-24 13:20:00,55.88,55.9,55.88,55.9,20500.0,37.3682,37.3816,37.3682,37.3816,20500.0
2011-01-24 13:25:00,55.9,55.93,55.89,55.92,24100.0,37.3816,37.4017,37.3749,37.395,24100.0
2011-01-24 13:30:00,55.92,55.94,55.88,55.88,40400.0,37.395,37.4084,37.3682,37.3682,40400.0
2011-01-24 13:35:00,55.89,55.89,55.82,55.86,48600.0,37.3749,37.3749,37.3281,37.3549,48600.0
2011-01-24 13:40:00,55.85,55.87,55.79,55.86,39300.0,37.3482,37.3616,37.3081,37.3549,39300.0
2011-01-24 13:45:00,55.86,55.91,55.85,55.91,24300.0,37.3549,37.3883,37.3482,37.3883,24300.0
2011-01-24 13:50:00,55.9,55.91,55.89,55.89,21900.0,37.3816,37.3883,37.3749,37.3749,21900.0
2011-01-24 13:55:00,55.89,55.95,55.87,55.95,55700.0,37.3749,37.415,37.3616,37.415,55700.0
2011-01-24 14:00:00,55.87,55.9,55.83,55.83,41000.0,37.3616,37.3816,37.3348,37.3348,41000.0
2011-01-24 14:05:00,55.84,55.84,55.77,55.79,31900.0,37.3415,37.3415,37.2947,37.3081,31900.0
2011-01-24 14:10:00,55.8,55.85,55.8,55.83,24000.0,37.3147,37.3482,37.3147,37.3348,24000.0
2011-01-24 14:15:00,55.84,55.9,55.83,55.9,64000.0,37.3415,37.3816,37.3348,37.3816,64000.0
2011-01-24 14:20:00,55.9,55.91,55.84,55.87,43800.0,37.3816,37.3883,37.3415,37.3616,43800.0
2011-01-24 14:25:00,55.87,55.89,55.86,55.88,21200.0,37.3616,37.3749,37.3549,37.3682,21200.0
2011-01-24 14:30:00,55.89,55.9,55.89,55.9,27600.0,37.3749,37.3816,37.3749,37.3816,27600.0
2011-01-24 14:35:00,55.9,55.9,55.83,55.87,52300.0,37.3816,37.3816,37.3348,37.3616,52300.0
2011-01-24 14:40:00,55.87,55.9,55.87,55.9,17500.0,37.3616,37.3816,37.3616,37.3816,17500.0
2011-01-24 14:45:00,55.9,55.91,55.8,55.82,64100.0,37.3816,37.3883,37.3147,37.3281,64100.0
2011-01-24 14:50:00,55.81,55.84,55.75,55.75,55300.0,37.3214,37.3415,37.2813,37.2813,55300.0
2011-01-24 14:55:00,55.75,55.76,55.65,55.71,49500.0,37.2813,37.288,37.2144,37.2546,49500.0
2011-01-24 15:00:00,55.71,55.76,55.7,55.71,32700.0,37.2546,37.288,37.2479,37.2546,32700.0
2011-01-24 15:05:00,55.72,55.75,55.68,55.72,54100.0,37.2612,37.2813,37.2345,37.2612,54100.0
2011-01-24 15:10:00,55.72,55.72,55.71,55.72,32100.0,37.2612,37.2612,37.2546,37.2612,32100.0
2011-01-24 15:15:00,55.72,55.74,55.65,55.69,85200.0,37.2612,37.2746,37.2144,37.2412,85200.0
2011-01-24 15:20:00,55.7,55.71,55.63,55.7,72100.0,37.2479,37.2546,37.2011,37.2479,72100.0
2011-01-24 15:25:00,55.7,55.7,55.55,55.56,130900.0,37.2479,37.2479,37.1476,37.1542,130900.0
2011-01-24 15:30:00,55.56,55.62,55.55,55.57,106200.0,37.1542,37.1944,37.1476,37.1609,106200.0
2011-01-24 15:35:00,55.58,55.61,55.57,55.6,91800.0,37.1676,37.1877,37.1609,37.181,91800.0
2011-01-24 15:40:00,55.6,55.69,55.6,55.68,136300.0,37.181,37.2412,37.181,37.2345,136300.0
2011-01-24 15:45:00,55.69,55.7,55.64,55.7,118300.0,37.2412,37.2479,37.2077,37.2479,118300.0
2011-01-24 15:50:00,55.7,55.72,55.67,55.71,101800.0,37.2479,37.2612,37.2278,37.2546,101800.0
2011-01-24 15:55:00,55.71,55.83,55.71,55.82,253900.0,37.2546,37.3348,37.2546,37.3281,253900.0
2011-01-25 09:30:00,55.65,55.85,55.6,55.83,88500.0,37.2144,37.3482,37.181,37.3348,88500.0
2011-01-25 09:35:00,55.83,55.83,55.76,55.79,39500.0,37.3348,37.3348,37.288,37.3081,39500.0
2011-01-25 09:40:00,55.79,55.79,55.72,55.74,68600.0,37.3081,37.3081,37.2612,37.2746,68600.0
2011-01-25 09:45:00,55.75,55.84,55.75,55.78,53700.0,37.2813,37.3415,37.2813,37.3014,53700.0
2011-01-25 09:50:00,55.76,55.8,55.7,55.78,47300.0,37.288,37.3147,37.2479,37.3014,47300.0
2011-01-25 09:55:00,55.78,55.84,55.76,55.83,63300.0,37.3014,37.3415,37.288,37.3348,63300.0
2011-01-25 10:00:00,55.84,55.98,55.8,55.81,125200.0,37.3415,37.4351,37.3147,37.3214,125200.0
2011-01-25 10:05:00,55.8,55.87,55.75,55.86,94300.0,37.3147,37.3616,37.2813,37.3549,94300.0
2011-01-25 10:10:00,55.85,55.88,55.71,55.77,52100.0,37.3482,37.3682,37.2546,37.2947,52100.0
2011-01-25 10:15:00,55.77,55.77,55.63,55.67,76600.0,37.2947,37.2947,37.2011,37.2278,76600.0
2011-01-25 10:20:00,55.68,55.68,55.61,55.61,33100.0,37.2345,37.2345,37.1877,37.1877,33100.0
2011-01-25 10:25:00,55.61,55.61,55.5,55.5,58300.0,37.1877,37.1877,37.1141,37.1141,58300.0
2011-01-25 10:30:00,55.51,55.61,55.5,55.61,54500.0,37.1208,37.1877,37.1141,37.1877,54500.0
2011-01-25 10:35:00,55.61,55.72,55.6,55.7,69200.0,37.1877,37.2612,37.181,37.2479,69200.0
2011-01-25 10:40:00,55.69,55.77,55.65,55.76,61800.0,37.2412,37.2947,37.2144,37.288,61800.0
2011-01-25 10:45:00,55.76,55.77,55.7,55.72,31000.0,37.288,37.2947,37.2479,37.2612,31000.0
2011-01-25 10:50:00,55.71,55.74,55.7,55.71,56400.0,37.2546,37.2746,37.2479,37.2546,56400.0
2011-01-25 10:55:00,55.71,55.73,55.68,55.72,33700.0,37.2546,37.2679,37.2345,37.2612,33700.0
2011-01-25 11:00:00,55.72,55.77,55.72,55.75,28900.0,37.2612,37.2947,37.2612,37.2813,28900.0
2011-01-25 11:05:00,55.75,55.79,55.74,55.78,83200.0,37.2813,37.3081,37.2746,37.3014,83200.0
2011-01-25 11:10:00,55.78,55.78,55.74,55.76,145900.0,37.3014,37.3014,37.2746,37.288,145900.0
2011-01-25 11:15:00,55.76,55.85,55.74,55.81,189300.0,37.288,37.3482,37.2746,37.3214,189300.0
2011-01-25 11:20:00,55.8,55.8,55.7,55.78,113700.0,37.3147,37.3147,37.2479,37.3014,113700.0
2011-01-25 11:25:00,55.78,55.79,55.73,55.78,63600.0,37.3014,37.3081,37.2679,37.3014,63600.0
2011-01-25 11:30:00,55.78,55.79,55.75,55.76,69900.0,37.3014,37.3081,37.2813,37.288,69900.0
2011-01-25 11:35:00,55.76,55.76,55.75,55.75,24900.0,37.288,37.288,37.2813,37.2813,24900.0
2011-01-25 11:40:00,55.75,55.75,55.72,55.73,50500.0,37.2813,37.2813,37.2612,37.2679,50500.0
2011-01-25 11:45:00,55.73,55.78,55.73,55.78,45100.0,37.2679,37.3014,37.2679,37.3014,45100.0
2011-01-25 11:50:00,55.78,55.78,55.74,55.77,52800.0,37.3014,37.3014,37.2746,37.2947,52800.0
2011-01-25 11:55:00,55.77,55.79,55.74,55.76,69400.0,37.2947,37.3081,37.2746,37.288,69400.0
2011-01-25 12:00:00,55.75,55.75,55.74,55.74,49400.0,37.2813,37.2813,37.2746,37.2746,49400.0
2011-01-25 12:05:00,55.75,55.8,55.74,55.8,47600.0,37.2813,37.3147,37.2746,37.3147,47600.0
2011-01-25 12:10:00,55.8,55.87,55.79,55.87,85300.0,37.3147,37.3616,37.3081,37.3616,85300.0
2011-01-25 12:15:00,55.86,55.97,55.86,55.97,84100.0,37.3549,37.4284,37.3549,37.4284,84100.0
2011-01-25 12:20:00,55.97,56.0,55.96,56.0,39100.0,37.4284,37.4485,37.4217,37.4485,39100.0
2011-01-25 12:25:00,56.0,56.04,55.98,56.0,68400.0,37.4485,37.4752,37.4351,37.4485,68400.0
2011-01-25 12:30:00,55.99,56.0,55.96,55.99,33200.0,37.4418,37.4485,37.4217,37.4418,33200.0
2011-01-25 12:35:00,55.99,56.08,55.98,56.08,74400.0,37.4418,37.502,37.4351,37.502,74400.0
2011-01-25 12:40:00,56.06,56.12,56.06,56.12,113800.0,37.4886,37.5287,37.4886,37.5287,113800.0
2011-01-25 12:45:00,56.12,56.23,56.11,56.2,118800.0,37.5287,37.6023,37.522,37.5822,118800.0
2011-01-25 12:50:00,56.2,56.22,56.17,56.2,49200.0,37.5822,37.5956,37.5622,37.5822,49200.0
2011-01-25 12:55:00,56.21,56.24,56.19,56.19,86400.0,37.5889,37.609,37.5755,37.5755,86400.0
2011-01-25 13:00:00,56.19,56.19,56.14,56.15,41800.0,37.5755,37.5755,37.5421,37.5488,41800.0
2011-01-25 13:05:00,56.15,56.15,56.1,56.1,38100.0,37.5488,37.5488,37.5154,37.5154,38100.0
2011-01-25 13:10:00,56.11,56.14,56.09,56.1,44900.0,37.522,37.5421,37.5087,37.5154,44900.0
2011-01-25 13:15:00,56.1,56.11,56.09,56.1,30000.0,37.5154,37.522,37.5087,37.5154,30000.0
2011-01-25 13:20:00,56.1,56.11,56.0,56.06,53900.0,37.5154,37.522,37.4485,37.4886,53900.0
2011-01-25 13:25:00,56.07,56.13,56.02,56.08,63000.0,37.4953,37.5354,37.4619,37.502,63000.0
2011-01-25 13:30:00,56.08,56.09,56.04,56.05,19000.0,37.502,37.5087,37.4752,37.4819,19000.0
2011-01-25 13:35:00,56.05,56.05,55.99,56.04,25600.0,37.4819,37.4819,37.4418,37.4752,25600.0
2011-01-25 13:40:00,56.04,56.06,56.02,56.03,23900.0,37.4752,37.4886,37.4619,37.4685,23900.0
2011-01-25 13:45:00,56.03,56.07,56.02,56.06,28800.0,37.4685,37.4953,37.4619,37.4886,28800.0
2011-01-25 13:50:00,56.06,56.07,56.01,56.02,48200.0,37.4886,37.4953,37.4552,37.4619,48200.0
2011-01-25 13:55:00,56.01,56.03,55.99,56.03,35700.0,37.4552,37.4685,37.4418,37.4685,35700.0
2011-01-25 14:00:00,56.02,56.03,55.99,56.02,110300.0,37.4619,37.4685,37.4418,37.4619,110300.0
2011-01-25 14:05:00,56.01,56.09,55.99,56.09,86300.0,37.4552,37.5087,37.4418,37.5087,86300.0
2011-01-25 14:10:00,56.08,56.09,55.99,55.99,49900.0,37.502,37.5087,37.4418,37.4418,49900.0
2011-01-25 14:15:00,55.99,56.02,55.95,55.99,97400.0,37.4418,37.4619,37.415,37.4418,97400.0
2011-01-25 14:20:00,55.99,56.01,55.95,55.95,52400.0,37.4418,37.4552,37.415,37.415,52400.0
2011-01-25 14:25:00,55.96,56.01,55.96,56.01,73600.0,37.4217,37.4552,37.4217,37.4552,73600.0
2011-01-25 14:30:00,56.0,56.03,55.97,56.0,34100.0,37.4485,37.4685,37.4284,37.4485,34100.0
2011-01-25 14:35:00,55.99,56.05,55.99,56.04,28100.0,37.4418,37.4819,37.4418,37.4752,28100.0
2011-01-25 14:40:00,56.05,56.08,56.02,56.03,26700.0,37.4819,37.502,37.4619,37.4685,26700.0
2011-01-25 14:45:00,56.03,56.04,55.98,55.99,39500.0,37.4685,37.4752,37.4351,37.4418,39500.0
2011-01-25 14:50:00,55.99,56.02,55.95,55.99,60800.0,37.4418,37.4619,37.415,37.4418,60800.0
2011-01-25 14:55:00,55.99,56.0,55.96,55.99,83700.0,37.4418,37.4485,37.4217,37.4418,83700.0
2011-01-25 15:00:00,55.99,56.0,55.98,55.99,67000.0,37.4418,37.4485,37.4351,37.4418,67000.0
2011-01-25 15:05:00,55.99,55.99,55.97,55.99,88700.0,37.4418,37.4418,37.4284,37.4418,88700.0
2011-01-25 15:10:00,55.98,56.0,55.97,55.98,58600.0,37.4351,37.4485,37.4284,37.4351,58600.0
2011-01-25 15:15:00,55.99,56.0,55.94,55.95,93000.0,37.4418,37.4485,37.4084,37.415,93000.0
2011-01-25 15:20:00,55.94,55.97,55.9,55.91,143100.0,37.4084,37.4284,37.3816,37.3883,143100.0
2011-01-25 15:25:00,55.91,55.96,55.91,55.94,69900.0,37.3883,37.4217,37.3883,37.4084,69900.0
2011-01-25 15:30:00,55.95,55.95,55.84,55.84,131700.0,37.415,37.415,37.3415,37.3415,131700.0
2011-01-25 15:35:00,55.84,55.84,55.81,55.82,86100.0,37.3415,37.3415,37.3214,37.3281,86100.0
2011-01-25 15:40:00,55.81,55.87,55.8,55.87,95500.0,37.3214,37.3616,37.3147,37.3616,95500.0
2011-01-25 15:45:00,55.88,55.96,55.88,55.94,160700.0,37.3682,37.4217,37.3682,37.4084,160700.0
2011-01-25 15:50:00,55.95,55.96,55.9,55.95,201500.0,37.415,37.4217,37.3816,37.415,201500.0
2011-01-25 15:55:00,55.95,55.96,55.9,55.95,221300.0,37.415,37.4217,37.3816,37.415,221300.0
2011-01-26 09:30:00,56.02,56.05,55.71,55.71,74000.0,37.4619,37.4819,37.2546,37.2546,74000.0
2011-01-26 09:35:00,55.71,55.89,55.65,55.67,49800.0,37.2546,37.3749,37.2144,37.2278,49800.0
2011-01-26 09:40:00,55.69,55.82,55.67,55.74,60400.0,37.2412,37.3281,37.2278,37.2746,60400.0
2011-01-26 09:45:00,55.75,55.88,55.72,55.78,108400.0,37.2813,37.3682,37.2612,37.3014,108400.0
2011-01-26 09:50:00,55.78,55.78,55.67,55.69,80600.0,37.3014,37.3014,37.2278,37.2412,80600.0
2011-01-26 09:55:00,55.69,55.76,55.63,55.64,138900.0,37.2412,37.288,37.2011,37.2077,138900.0
2011-01-26 10:00:00,55.64,55.81,55.57,55.78,138000.0,37.2077,37.3214,37.1609,37.3014,138000.0
2011-01-26 10:05:00,55.79,55.84,55.74,55.83,103000.0,37.3081,37.3415,37.2746,37.3348,103000.0
2011-01-26 10:10:00,55.82,55.9,55.82,55.87,97700.0,37.3281,37.3816,37.3281,37.3616,97700.0
2011-01-26 10:15:00,55.87,55.89,55.8,55.8,74000.0,37.3616,37.3749,37.3147,37.3147,74000.0
2011-01-26 10:20:00,55.8,55.86,55.78,55.86,45800.0,37.3147,37.3549,37.3014,37.3549,45800.0
2011-01-26 10:25:00,55.84,55.88,55.79,55.83,68000.0,37.3415,37.3682,37.3081,37.3348,68000.0
2011-01-26 10:30:00,55.83,55.86,55.75,55.81,70600.0,37.3348,37.3549,37.2813,37.3214,70600.0
2011-01-26 10:35:00,55.81,55.83,55.77,55.78,31100.0,37.3214,37.3348,37.2947,37.3014,31100.0
2011-01-26 10:40:00,55.78,55.83,55.71,55.83,58700.0,37.3014,37.3348,37.2546,37.3348,58700.0
2011-01-26 10:45:00,55.82,55.9,55.81,55.87,81300.0,37.3281,37.3816,37.3214,37.3616,81300.0
2011-01-26 10:50:00,55.86,55.96,55.86,55.9,19900.0,37.3549,37.4217,37.3549,37.3816,19900.0
2011-01-26 10:55:00,55.89,55.94,55.88,55.91,27200.0,37.3749,37.4084,37.3682,37.3883,27200.0
2011-01-26 11:00:00,55.92,55.93,55.84,55.84,36800.0,37.395,37.4017,37.3415,37.3415,36800.0
2011-01-26 11:05:00,55.85,55.9,55.84,55.88,24100.0,37.3482,37.3816,37.3415,37.3682,24100.0
2011-01-26 11:10:00,55.88,55.92,55.87,55.92,44200.0,37.3682,37.395,37.3616,37.395,44200.0
2011-01-26 11:15:00,55.92,55.93,55.84,55.84,44200.0,37.395,37.4017,37.3415,37.3415,44200.0
2011-01-26 11:20:00,55.84,55.85,55.76,55.78,44200.0,37.3415,37.3482,37.288,37.3014,44200.0
2011-01-26 11:25:00,55.78,55.79,55.74,55.77,22800.0,37.3014,37.3081,37.2746,37.2947,22800.0
2011-01-26 11:30:00,55.77,55.77,55.68,55.68,68800.0,37.2947,37.2947,37.2345,37.2345,68800.0
2011-01-26 11:35:00,55.68,55.74,55.68,55.73,32700.0,37.2345,37.2746,37.2345,37.2679,32700.0
2011-01-26 11:40:00,55.73,55.75,55.71,55.72,41500.0,37.2679,37.2813,37.2546,37.2612,41500.0
2011-01-26 11:45:00,55.72,55.77,55.72,55.76,23800.0,37.2612,37.2947,37.2612,37.288,23800.0
2011-01-26 11:50:00,55.76,55.8,55.74,55.8,25200.0,37.288,37.3147,37.2746,37.3147,25200.0
2011-01-26 11:55:00,55.8,55.87,55.8,55.86,38800.0,37.3147,37.3616,37.3147,37.3549,38800.0
2011-01-26 12:00:00,55.87,55.87,55.83,55.83,22200.0,37.3616,37.3616,37.3348,37.3348,22200.0
2011-01-26 12:05:00,55.83,55.86,55.81,55.85,24400.0,37.3348,37.3549,37.3214,37.3482,24400.0
2011-01-26 12:10:00,55.84,55.87,55.83,55.85,33000.0,37.3415,37.3616,37.3348,37.3482,33000.0
2011-01-26 12:15:00,55.85,55.86,55.82,55.83,10900.0,37.3482,37.3549,37.3281,37.3348,10900.0
2011-01-26 12:20:00,55.82,55.84,55.81,55.83,15200.0,37.3281,37.3415,37.3214,37.3348,15200.0
2011-01-26 12:25:00,55.83,55.86,55.81,55.85,20500.0,37.3348,37.3549,37.3214,37.3482,20500.0
2011-01-26 12:30:00,55.85,55.88,55.85,55.87,44000.0,37.3482,37.3682,37.3482,37.3616,44000.0
2011-01-26 12:35:00,55.88,55.88,55.84,55.85,26000.0,37.3682,37.3682,37.3415,37.3482,26000.0
2011-01-26 12:40:00,55.85,55.86,55.84,55.85,36000.0,37.3482,37.3549,37.3415,37.3482,36000.0
2011-01-26 12:45:00,55.85,55.86,55.81,55.82,13900.0,37.3482,37.3549,37.3214,37.3281,13900.0
2011-01-26 12:50:00,55.82,55.85,55.8,55.84,19000.0,37.3281,37.3482,37.3147,37.3415,19000.0
2011-01-26 12:55:00,55.84,55.87,55.82,55.85,28400.0,37.3415,37.3616,37.3281,37.3482,28400.0
2011-01-26 13:00:00,55.85,55.85,55.81,55.81,20500.0,37.3482,37.3482,37.3214,37.3214,20500.0
2011-01-26 13:05:00,55.81,55.86,55.8,55.85,50200.0,37.3214,37.3549,37.3147,37.3482,50200.0
2011-01-26 13:10:00,55.85,55.88,55.84,55.88,48900.0,37.3482,37.3682,37.3415,37.3682,48900.0
2011-01-26 13:15:00,55.89,55.91,55.88,55.88,16200.0,37.3749,37.3883,37.3682,37.3682,16200.0
2011-01-26 13:20:00,55.88,55.89,55.84,55.86,19300.0,37.3682,37.3749,37.3415,37.3549,19300.0
2011-01-26 13:25:00,55.86,55.88,55.83,55.85,65300.0,37.3549,37.3682,37.3348,37.3482,65300.0
2011-01-26 13:30:00,55.86,55.86,55.84,55.85,16200.0,37.3549,37.3549,37.3415,37.3482,16200.0
2011-01-26 13:35:00,55.85,55.85,55.8,55.81,31200.0,37.3482,37.3482,37.3147,37.3214,31200.0
2011-01-26 13:40:00,55.82,55.89,55.82,55.88,25700.0,37.3281,37.3749,37.3281,37.3682,25700.0
2011-01-26 13:45:00,55.88,55.9,55.88,55.88,33500.0,37.3682,37.3816,37.3682,37.3682,33500.0
2011-01-26 13:50:00,55.88,55.91,55.87,55.88,42600.0,37.3682,37.3883,37.3616,37.3682,42600.0
2011-01-26 13:55:00,55.88,55.91,55.88,55.9,40200.0,37.3682,37.3883,37.3682,37.3816,40200.0
2011-01-26 14:00:00,55.89,55.9,55.87,55.9,32400.0,37.3749,37.3816,37.3616,37.3816,32400.0
2011-01-26 14:05:00,55.9,55.93,55.89,55.93,29600.0,37.3816,37.4017,37.3749,37.4017,29600.0
2011-01-26 14:10:00,55.93,55.96,55.93,55.94,28900.0,37.4017,37.4217,37.4017,37.4084,28900.0
2011-01-26 14:15:00,55.96,56.0,55.85,55.95,54100.0,37.4217,37.4485,37.3482,37.415,54100.0
2011-01-26 14:20:00,55.95,55.95,55.8,55.87,38100.0,37.415,37.415,37.3147,37.3616,38100.0
2011-01-26 14:25:00,55.88,55.91,55.78,55.82,71700.0,37.3682,37.3883,37.3014,37.3281,71700.0
2011-01-26 14:30:00,55.82,55.87,55.78,55.83,105300.0,37.3281,37.3616,37.3014,37.3348,105300.0
2011-01-26 14:35:00,55.83,55.9,55.78,55.81,67400.0,37.3348,37.3816,37.3014,37.3214,67400.0
2011-01-26 14:40:00,55.8,55.85,55.76,55.85,54600.0,37.3147,37.3482,37.288,37.3482,54600.0
2011-01-26 14:45:00,55.85,55.91,55.78,55.8,46800.0,37.3482,37.3883,37.3014,37.3147,46800.0
2011-01-26 14:50:00,55.81,55.86,55.78,55.82,54800.0,37.3214,37.3549,37.3014,37.3281,54800.0
2011-01-26 14:55:00,55.82,55.86,55.78,55.84,48600.0,37.3281,37.3549,37.3014,37.3415,48600.0
2011-01-26 15:00:00,55.84,55.84,55.79,55.81,59300.0,37.3415,37.3415,37.3081,37.3214,59300.0
2011-01-26 15:05:00,55.82,55.85,55.76,55.78,53100.0,37.3281,37.3482,37.288,37.3014,53100.0
2011-01-26 15:10:00,55.78,55.81,55.72,55.8,73500.0,37.3014,37.3214,37.2612,37.3147,73500.0
2011-01-26 15:15:00,55.8,55.81,55.67,55.71,85500.0,37.3147,37.3214,37.2278,37.2546,85500.0
2011-01-26 15:20:00,55.72,55.78,55.69,55.72,56000.0,37.2612,37.3014,37.2412,37.2612,56000.0
2011-01-26 15:25:00,55.71,55.77,55.7,55.74,46900.0,37.2546,37.2947,37.2479,37.2746,46900.0
2011-01-26 15:30:00,55.75,55.76,55.65,55.76,55700.0,37.2813,37.288,37.2144,37.288,55700.0
2011-01-26 15:35:00,55.75,55.81,55.75,55.76,43000.0,37.2813,37.3214,37.2813,37.288,43000.0
2011-01-26 15:40:00,55.76,55.77,55.7,55.72,44000.0,37.288,37.2947,37.2479,37.2612,44000.0
2011-01-26 15:45:00,55.72,55.76,55.71,55.74,118800.0,37.2612,37.288,37.2546,37.2746,118800.0
2011-01-26 15:50:00,55.73,55.75,55.7,55.7,96500.0,37.2679,37.2813,37.2479,37.2479,96500.0
2011-01-26 15:55:00,55.71,55.71,55.57,55.58,195000.0,37.2546,37.2546,37.1609,37.1676,195000.0
2011-01-27 09:30:00,55.41,55.79,55.4,55.58,126300.0,37.0539,37.3081,37.0473,37.1676,126300.0
2011-01-27 09:35:00,55.59,55.62,55.47,55.53,61000.0,37.1743,37.1944,37.0941,37.1342,61000.0
2011-01-27 09:40:00,55.55,55.7,55.52,55.6,87300.0,37.1476,37.2479,37.1275,37.181,87300.0
2011-01-27 09:45:00,55.62,55.64,55.47,55.49,55000.0,37.1944,37.2077,37.0941,37.1074,55000.0
2011-01-27 09:50:00,55.48,55.51,55.47,55.49,57300.0,37.1007,37.1208,37.0941,37.1074,57300.0
2011-01-27 09:55:00,55.49,55.55,55.35,55.42,91500.0,37.1074,37.1476,37.0138,37.0606,91500.0
2011-01-27 10:00:00,55.42,55.53,55.41,55.5,85000.0,37.0606,37.1342,37.0539,37.1141,85000.0
2011-01-27 10:05:00,55.5,55.51,55.4,55.4,72200.0,37.1141,37.1208,37.0473,37.0473,72200.0
2011-01-27 10:10:00,55.4,55.43,55.35,55.39,114100.0,37.0473,37.0673,37.0138,37.0406,114100.0
2011-01-27 10:15:00,55.39,55.43,55.36,55.37,71800.0,37.0406,37.0673,37.0205,37.0272,71800.0
2011-01-27 10:20:00,55.37,55.41,55.34,55.4,99000.0,37.0272,37.0539,37.0071,37.0473,99000.0
2011-01-27 10:25:00,55.41,55.51,55.37,55.44,129600.0,37.0539,37.1208,37.0272,37.074,129600.0
2011-01-27 10:30:00,55.43,55.52,55.43,55.43,84900.0,37.0673,37.1275,37.0673,37.0673,84900.0
2011-01-27 10:35:00,55.43,55.43,55.27,55.3,128600.0,37.0673,37.0673,36.9603,36.9804,128600.0
2011-01-27 10:40:00,55.3,55.31,55.13,55.14,364400.0,36.9804,36.9871,36.8667,36.8734,364400.0
2011-01-27 10:45:00,55.15,55.24,55.1,55.1,155600.0,36.8801,36.9403,36.8466,36.8466,155600.0
2011-01-27 10:50:00,55.1,55.14,55.0,55.0,173600.0,36.8466,36.8734,36.7798,36.7798,173600.0
2011-01-27 10:55:00,55.01,55.03,54.93,54.97,381300.0,36.7864,36.7998,36.733,36.7597,381300.0
2011-01-27 11:00:00,54.97,55.03,54.96,55.0,201900.0,36.7597,36.7998,36.753,36.7798,201900.0
2011-01-27 11:05:00,54.99,55.0,54.86,54.92,228500.0,36.7731,36.7798,36.6861,36.7263,228500.0
2011-01-27 11:10:00,54.91,55.0,54.9,54.99,133600.0,36.7196,36.7798,36.7129,36.7731,133600.0
2011-01-27 11:15:00,54.99,55.0,54.95,54.96,90200.0,36.7731,36.7798,36.7463,36.753,90200.0
2011-01-27 11:20:00,54.96,55.0,54.96,54.97,64000.0,36.753,36.7798,36.753,36.7597,64000.0
2011-01-27 11:25:00,54.97,54.99,54.95,54.95,89600.0,36.7597,36.7731,36.7463,36.7463,89600.0
2011-01-27 11:30:00,54.96,55.0,54.9,54.91,87800.0,36.753,36.7798,36.7129,36.7196,87800.0
2011-01-27 11:35:00,54.91,54.91,54.88,54.89,83300.0,36.7196,36.7196,36.6995,36.7062,83300.0
2011-01-27 11:40:00,54.9,54.94,54.88,54.89,47300.0,36.7129,36.7396,36.6995,36.7062,47300.0
2011-01-27 11:45:00,54.9,54.9,54.81,54.87,169500.0,36.7129,36.7129,36.6527,36.6928,169500.0
2011-01-27 11:50:00,54.88,54.89,54.85,54.88,80500.0,36.6995,36.7062,36.6795,36.6995,80500.0
2011-01-27 11:55:00,54.88,54.94,54.88,54.93,98200.0,36.6995,36.7396,36.6995,36.733,98200.0
2011-01-27 12:00:00,54.94,54.97,54.9,54.92,72100.0,36.7396,36.7597,36.7129,36.7263,72100.0
2011-01-27 12:05:00,54.93,54.95,54.92,54.94,69300.0,36.733,36.7463,36.7263,36.7396,69300.0
2011-01-27 12:10:00,54.95,54.96,54.9,54.91,97000.0,36.7463,36.753,36.7129,36.7196,97000.0
2011-01-27 12:15:00,54.92,54.97,54.86,54.93,226900.0,36.7263,36.7597,36.6861,36.733,226900.0
2011-01-27 12:20:00,54.93,54.94,54.85,54.85,94500.0,36.733,36.7396,36.6795,36.6795,94500.0
2011-01-27 12:25:00,54.86,54.86,54.79,54.79,77100.0,36.6861,36.6861,36.6393,36.6393,77100.0
2011-01-27 12:30:00,54.79,54.79,54.77,54.77,108700.0,36.6393,36.6393,36.626,36.626,108700.0
2011-01-27 12:35:00,54.78,54.8,54.77,54.79,87700.0,36.6326,36.646,36.626,36.6393,87700.0
2011-01-27 12:40:00,54.79,54.83,54.78,54.78,113600.0,36.6393,36.6661,36.6326,36.6326,113600.0
2011-01-27 12:45:00,54.79,54.89,54.78,54.89,75700.0,36.6393,36.7062,36.6326,36.7062,75700.0
2011-01-27 12:50:00,54.89,54.92,54.88,54.9,106700.0,36.7062,36.7263,36.6995,36.7129,106700.0
2011-01-27 12:55:00,54.91,54.98,54.9,54.94,82700.0,36.7196,36.7664,36.7129,36.7396,82700.0
2011-01-27 13:00:00,54.95,54.95,54.9,54.9,33800.0,36.7463,36.7463,36.7129,36.7129,33800.0
2011-01-27 13:05:00,54.91,54.95,54.9,54.94,70500.0,36.7196,36.7463,36.7129,36.7396,70500.0
2011-01-27 13:10:00,54.94,54.95,54.89,54.95,62600.0,36.7396,36.7463,36.7062,36.7463,62600.0
2011-01-27 13:15:00,54.95,54.95,54.92,54.93,75300.0,36.7463,36.7463,36.7263,36.733,75300.0
2011-01-27 13:20:00,54.92,54.96,54.92,54.95,42700.0,36.7263,36.753,36.7263,36.7463,42700.0
2011-01-27 13:25:00,54.95,54.96,54.92,54.92,61300.0,36.7463,36.753,36.7263,36.7263,61300.0
2011-01-27 13:30:00,54.93,54.94,54.92,54.94,40800.0,36.733,36.7396,36.7263,36.7396,40800.0
2011-01-27 13:35:00,54.93,54.94,54.92,54.94,155300.0,36.733,36.7396,36.7263,36.7396,155300.0
2011-01-27 13:40:00,54.93,54.95,54.93,54.94,60700.0,36.733,36.7463,36.733,36.7396,60700.0
2011-01-27 13:45:00,54.94,54.94,54.93,54.93,73000.0,36.7396,36.7396,36.733,36.733,73000.0
2011-01-27 13:50:00,54.94,54.94,54.89,54.93,114900.0,36.7396,36.7396,36.7062,36.733,114900.0
2011-01-27 13:55:00,54.93,54.94,54.92,54.93,35600.0,36.733,36.7396,36.7263,36.733,35600.0
2011-01-27 14:00:00,54.93,54.95,54.93,54.95,113400.0,36.733,36.7463,36.733,36.7463,113400.0
2011-01-27 14:05:00,54.94,55.01,54.94,54.99,150000.0,36.7396,36.7864,36.7396,36.7731,150000.0
2011-01-27 14:10:00,55.0,55.01,54.98,54.99,81000.0,36.7798,36.7864,36.7664,36.7731,81000.0
2011-01-27 14:15:00,54.99,55.0,54.98,54.98,48400.0,36.7731,36.7798,36.7664,36.7664,48400.0
2011-01-27 14:20:00,54.98,54.99,54.96,54.96,62400.0,36.7664,36.7731,36.753,36.753,62400.0
2011-01-27 14:25:00,54.97,54.98,54.96,54.96,71600.0,36.7597,36.7664,36.753,36.753,71600.0
2011-01-27 14:30:00,54.96,54.97,54.96,54.96,43200.0,36.753,36.7597,36.753,36.753,43200.0
2011-01-27 14:35:00,54.97,54.97,54.96,54.96,42600.0,36.7597,36.7597,36.753,36.753,42600.0
2011-01-27 14:40:00,54.96,54.98,54.96,54.97,95400.0,36.753,36.7664,36.753,36.7597,95400.0
2011-01-27 14:45:00,54.97,54.98,54.95,54.98,141700.0,36.7597,36.7664,36.7463,36.7664,141700.0
2011-01-27 14:50:00,54.97,54.98,54.95,54.95,127000.0,36.7597,36.7664,36.7463,36.7463,127000.0
2011-01-27 14:55:00,54.95,54.99,54.95,54.98,151500.0,36.7463,36.7731,36.7463,36.7664,151500.0
2011-01-27 15:00:00,54.99,54.99,54.96,54.98,138500.0,36.7731,36.7731,36.753,36.7664,138500.0
2011-01-27 15:05:00,54.98,54.98,54.95,54.95,89500.0,36.7664,36.7664,36.7463,36.7463,89500.0
2011-01-27 15:10:00,54.96,54.97,54.95,54.97,78000.0,36.753,36.7597,36.7463,36.7597,78000.0
2011-01-27 15:15:00,54.97,54.98,54.96,54.97,73200.0,36.7597,36.7664,36.753,36.7597,73200.0
2011-01-27 15:20:00,54.97,55.0,54.97,55.0,116200.0,36.7597,36.7798,36.7597,36.7798,116200.0
2011-01-27 15:25:00,55.0,55.01,54.99,55.01,234800.0,36.7798,36.7864,36.7731,36.7864,234800.0
2011-01-27 15:30:00,55.01,55.06,55.0,55.01,191000.0,36.7864,36.8199,36.7798,36.7864,191000.0
2011-01-27 15:35:00,55.01,55.02,54.95,54.96,134400.0,36.7864,36.7931,36.7463,36.753,134400.0
2011-01-27 15:40:00,54.95,54.97,54.92,54.94,174000.0,36.7463,36.7597,36.7263,36.7396,174000.0
2011-01-27 15:45:00,54.93,54.94,54.88,54.88,212400.0,36.733,36.7396,36.6995,36.6995,212400.0
2011-01-27 15:50:00,54.88,54.9,54.8,54.8,257100.0,36.6995,36.7129,36.646,36.646,257100.0
2011-01-27 15:55:00,54.81,54.83,54.75,54.81,480100.0,36.6527,36.6661,36.6126,36.6527,480100.0
2011-01-28 09:30:00,54.81,55.08,54.6,55.02,173700.0,36.6527,36.8333,36.5123,36.7931,173700.0
2011-01-28 09:35:00,55.03,55.11,54.98,55.0,105600.0,36.7998,36.8533,36.7664,36.7798,105600.0
2011-01-28 09:40:00,55.0,55.04,54.96,54.98,59100.0,36.7798,36.8065,36.753,36.7664,59100.0
2011-01-28 09:45:00,54.98,55.05,54.98,55.04,94100.0,36.7664,36.8132,36.7664,36.8065,94100.0
2011-01-28 09:50:00,55.03,55.03,54.95,54.98,63400.0,36.7998,36.7998,36.7463,36.7664,63400.0
2011-01-28 09:55:00,55.0,55.08,54.88,54.91,94900.0,36.7798,36.8333,36.6995,36.7196,94900.0
2011-01-28 10:00:00,54.91,55.0,54.85,54.87,72100.0,36.7196,36.7798,36.6795,36.6928,72100.0
2011-01-28 10:05:00,54.88,54.94,54.79,54.82,72600.0,36.6995,36.7396,36.6393,36.6594,72600.0
2011-01-28 10:10:00,54.81,54.88,54.79,54.88,52000.0,36.6527,36.6995,36.6393,36.6995,52000.0
2011-01-28 10:15:00,54.88,55.0,54.88,54.93,56100.0,36.6995,36.7798,36.6995,36.733,56100.0
2011-01-28 10:20:00,54.93,54.94,54.77,54.85,106600.0,36.733,36.7396,36.626,36.6795,106600.0
2011-01-28 10:25:00,54.84,54.91,54.83,54.86,108100.0,36.6728,36.7196,36.6661,36.6861,108100.0
2011-01-28 10:30:00,54.86,54.9,54.75,54.81,64500.0,36.6861,36.7129,36.6126,36.6527,64500.0
2011-01-28 10:35:00,54.8,54.88,54.75,54.77,39600.0,36.646,36.6995,36.6126,36.626,39600.0
2011-01-28 10:40:00,54.78,54.88,54.76,54.83,75100.0,36.6326,36.6995,36.6193,36.6661,75100.0
2011-01-28 10:45:00,54.84,54.87,54.73,54.87,64400.0,36.6728,36.6928,36.5992,36.6928,64400.0
2011-01-28 10:50:00,54.87,54.91,54.79,54.91,51300.0,36.6928,36.7196,36.6393,36.7196,51300.0
2011-01-28 10:55:00,54.91,54.92,54.83,54.85,46400.0,36.7196,36.7263,36.6661,36.6795,46400.0
2011-01-28 11:00:00,54.85,54.85,54.77,54.81,37600.0,36.6795,36.6795,36.626,36.6527,37600.0
2011-01-28 11:05:00,54.81,54.83,54.78,54.8,50500.0,36.6527,36.6661,36.6326,36.646,50500.0
2011-01-28 11:10:00,54.8,54.83,54.75,54.8,73000.0,36.646,36.6661,36.6126,36.646,73000.0
2011-01-28 11:15:00,54.8,54.87,54.74,54.87,31200.0,36.646,36.6928,36.6059,36.6928,31200.0
2011-01-28 11:20:00,54.88,54.94,54.88,54.9,47000.0,36.6995,36.7396,36.6995,36.7129,47000.0
2011-01-28 11:25:00,54.9,54.92,54.77,54.78,30800.0,36.7129,36.7263,36.626,36.6326,30800.0
2011-01-28 11:30:00,54.78,54.78,54.71,54.71,53800.0,36.6326,36.6326,36.5858,36.5858,53800.0
2011-01-28 11:35:00,54.7,54.77,54.7,54.76,44100.0,36.5791,36.626,36.5791,36.6193,44100.0
2011-01-28 11:40:00,54.76,54.8,54.7,54.72,31300.0,36.6193,36.646,36.5791,36.5925,31300.0
2011-01-28 11:45:00,54.72,54.73,54.7,54.7,30400.0,36.5925,36.5992,36.5791,36.5791,30400.0
2011-01-28 11:50:00,54.7,54.72,54.65,54.71,47100.0,36.5791,36.5925,36.5457,36.5858,47100.0
2011-01-28 11:55:00,54.71,54.71,54.62,54.63,49000.0,36.5858,36.5858,36.5256,36.5323,49000.0
2011-01-28 12:00:00,54.63,54.66,54.47,54.51,117800.0,36.5323,36.5524,36.4253,36.4521,117800.0
2011-01-28 12:05:00,54.52,54.69,54.52,54.67,52100.0,36.4588,36.5725,36.4588,36.5591,52100.0
2011-01-28 12:10:00,54.67,54.67,54.61,54.63,29100.0,36.5591,36.5591,36.519,36.5323,29100.0
2011-01-28 12:15:00,54.63,54.72,54.62,54.66,40800.0,36.5323,36.5925,36.5256,36.5524,40800.0
2011-01-28 12:20:00,54.66,54.74,54.59,54.7,122500.0,36.5524,36.6059,36.5056,36.5791,122500.0
2011-01-28 12:25:00,54.69,54.69,54.53,54.54,52200.0,36.5725,36.5725,36.4655,36.4721,52200.0
2011-01-28 12:30:00,54.53,54.65,54.5,54.6,35500.0,36.4655,36.5457,36.4454,36.5123,35500.0
2011-01-28 12:35:00,54.61,54.65,54.58,54.61,27200.0,36.519,36.5457,36.4989,36.519,27200.0
2011-01-28 12:40:00,54.61,54.61,54.54,54.54,35000.0,36.519,36.519,36.4721,36.4721,35000.0
2011-01-28 12:45:00,54.54,54.58,54.53,54.56,35800.0,36.4721,36.4989,36.4655,36.4855,35800.0
2011-01-28 12:50:00,54.56,54.58,54.54,54.55,34300.0,36.4855,36.4989,36.4721,36.4788,34300.0
2011-01-28 12:55:00,54.54,54.57,54.53,54.56,21700.0,36.4721,36.4922,36.4655,36.4855,21700.0
2011-01-28 13:00:00,54.55,54.56,54.5,54.52,36800.0,36.4788,36.4855,36.4454,36.4588,36800.0
2011-01-28 13:05:00,54.52,54.52,54.41,54.42,36800.0,36.4588,36.4588,36.3852,36.3919,36800.0
2011-01-28 13:10:00,54.42,54.48,54.41,54.46,29900.0,36.3919,36.432,36.3852,36.4187,29900.0
2011-01-28 13:15:00,54.46,54.49,54.41,54.48,44800.0,36.4187,36.4387,36.3852,36.432,44800.0
2011-01-28 13:20:00,54.48,54.48,54.36,54.41,45900.0,36.432,36.432,36.3518,36.3852,45900.0
2011-01-28 13:25:00,54.42,54.46,54.31,54.32,99800.0,36.3919,36.4187,36.3183,36.325,99800.0
2011-01-28 13:30:00,54.32,54.41,54.3,54.36,63900.0,36.325,36.3852,36.3117,36.3518,63900.0
2011-01-28 13:35:00,54.36,54.41,54.31,54.37,42500.0,36.3518,36.3852,36.3183,36.3585,42500.0
2011-01-28 13:40:00,54.37,54.42,54.32,54.38,54500.0,36.3585,36.3919,36.325,36.3652,54500.0
2011-01-28 13:45:00,54.38,54.45,54.36,54.44,48100.0,36.3652,36.412,36.3518,36.4053,48100.0
2011-01-28 13:50:00,54.44,54.52,54.44,54.51,38500.0,36.4053,36.4588,36.4053,36.4521,38500.0
2011-01-28 13:55:00,54.5,54.51,54.42,54.49,47000.0,36.4454,36.4521,36.3919,36.4387,47000.0
2011-01-28 14:00:00,54.49,54.5,54.36,54.38,162100.0,36.4387,36.4454,36.3518,36.3652,162100.0
2011-01-28 14:05:00,54.38,54.39,54.35,54.37,57700.0,36.3652,36.3718,36.3451,36.3585,57700.0
2011-01-28 14:10:00,54.36,54.39,54.35,54.36,46500.0,36.3518,36.3718,36.3451,36.3518,46500.0
2011-01-28 14:15:00,54.36,54.39,54.33,54.38,46600.0,36.3518,36.3718,36.3317,36.3652,46600.0
2011-01-28 14:20:00,54.38,54.41,54.33,54.35,50800.0,36.3652,36.3852,36.3317,36.3451,50800.0
2011-01-28 14:25:00,54.35,54.38,54.33,54.37,42400.0,36.3451,36.3652,36.3317,36.3585,42400.0
2011-01-28 14:30:00,54.36,54.44,54.36,54.44,27800.0,36.3518,36.4053,36.3518,36.4053,27800.0
2011-01-28 14:35:00,54.44,54.47,54.4,54.4,35600.0,36.4053,36.4253,36.3785,36.3785,35600.0
2011-01-28 14:40:00,54.4,54.42,54.39,54.41,40200.0,36.3785,36.3919,36.3718,36.3852,40200.0
2011-01-28 14:45:00,54.42,54.44,54.4,54.41,43500.0,36.3919,36.4053,36.3785,36.3852,43500.0
2011-01-28 14:50:00,54.42,54.42,54.3,54.3,58900.0,36.3919,36.3919,36.3117,36.3117,58900.0
2011-01-28 14:55:00,54.31,54.38,54.3,54.38,60600.0,36.3183,36.3652,36.3117,36.3652,60600.0
2011-01-28 15:00:00,54.39,54.39,54.35,54.35,55700.0,36.3718,36.3718,36.3451,36.3451,55700.0
2011-01-28 15:05:00,54.35,54.43,54.35,54.41,109700.0,36.3451,36.3986,36.3451,36.3852,109700.0
2011-01-28 15:10:00,54.42,54.43,54.34,54.4,62700.0,36.3919,36.3986,36.3384,36.3785,62700.0
2011-01-28 15:15:00,54.39,54.4,54.32,54.34,73800.0,36.3718,36.3785,36.325,36.3384,73800.0
2011-01-28 15:20:00,54.34,54.4,54.34,54.39,86100.0,36.3384,36.3785,36.3384,36.3718,86100.0
2011-01-28 15:25:00,54.39,54.42,54.32,54.34,84300.0,36.3718,36.3919,36.325,36.3384,84300.0
2011-01-28 15:30:00,54.33,54.35,54.3,54.32,74400.0,36.3317,36.3451,36.3117,36.325,74400.0
2011-01-28 15:35:00,54.32,54.37,54.31,54.37,104300.0,36.325,36.3585,36.3183,36.3585,104300.0
2011-01-28 15:40:00,54.37,54.4,54.27,54.3,239000.0,36.3585,36.3785,36.2916,36.3117,239000.0
2011-01-28 15:45:00,54.3,54.36,54.3,54.32,141500.0,36.3117,36.3518,36.3117,36.325,141500.0
2011-01-28 15:50:00,54.31,54.38,54.31,54.38,127400.0,36.3183,36.3652,36.3183,36.3652,127400.0
2011-01-28 15:55:00,54.38,54.39,54.3,54.34,322900.0,36.3652,36.3718,36.3117,36.3384,322900.0
2011-01-31 09:30:00,54.91,54.91,54.54,54.66,245700.0,36.7196,36.7196,36.4721,36.5524,245700.0
2011-01-31 09:35:00,54.66,54.66,54.46,54.48,54700.0,36.5524,36.5524,36.4187,36.432,54700.0
2011-01-31 09:40:00,54.46,54.75,54.44,54.74,87300.0,36.4187,36.6126,36.4053,36.6059,87300.0
2011-01-31 09:45:00,54.76,54.76,54.59,54.69,74300.0,36.6193,36.6193,36.5056,36.5725,74300.0
2011-01-31 09:50:00,54.69,54.76,54.62,54.74,147400.0,36.5725,36.6193,36.5256,36.6059,147400.0
2011-01-31 09:55:00,54.74,54.77,54.69,54.75,81700.0,36.6059,36.626,36.5725,36.6126,81700.0
2011-01-31 10:00:00,54.74,54.91,54.73,54.82,129900.0,36.6059,36.7196,36.5992,36.6594,129900.0
2011-01-31 10:05:00,54.82,54.96,54.79,54.94,117500.0,36.6594,36.753,36.6393,36.7396,117500.0
2011-01-31 10:10:00,54.94,54.95,54.77,54.77,46200.0,36.7396,36.7463,36.626,36.626,46200.0
2011-01-31 10:15:00,54.77,54.8,54.72,54.75,65200.0,36.626,36.646,36.5925,36.6126,65200.0
2011-01-31 10:20:00,54.74,54.79,54.72,54.77,147500.0,36.6059,36.6393,36.5925,36.626,147500.0
2011-01-31 10:25:00,54.77,54.81,54.73,54.76,41900.0,36.626,36.6527,36.5992,36.6193,41900.0
2011-01-31 10:30:00,54.76,54.81,54.71,54.73,47600.0,36.6193,36.6527,36.5858,36.5992,47600.0
2011-01-31 10:35:00,54.74,54.8,54.72,54.8,36300.0,36.6059,36.646,36.5925,36.646,36300.0
2011-01-31 10:40:00,54.79,54.82,54.77,54.82,39000.0,36.6393,36.6594,36.626,36.6594,39000.0
2011-01-31 10:45:00,54.81,54.83,54.77,54.78,24300.0,36.6527,36.6661,36.626,36.6326,24300.0
2011-01-31 10:50:00,54.78,54.79,54.74,54.76,42700.0,36.6326,36.6393,36.6059,36.6193,42700.0
2011-01-31 10:55:00,54.76,54.83,54.75,54.81,57600.0,36.6193,36.6661,36.6126,36.6527,57600.0
2011-01-31 11:00:00,54.81,54.83,54.8,54.81,45500.0,36.6527,36.6661,36.646,36.6527,45500.0
2011-01-31 11:05:00,54.81,54.82,54.76,54.76,40300.0,36.6527,36.6594,36.6193,36.6193,40300.0
2011-01-31 11:10:00,54.76,54.77,54.74,54.74,60800.0,36.6193,36.626,36.6059,36.6059,60800.0
2011-01-31 11:15:00,54.74,54.74,54.67,54.68,41600.0,36.6059,36.6059,36.5591,36.5658,41600.0
2011-01-31 11:20:00,54.69,54.71,54.6,54.6,69600.0,36.5725,36.5858,36.5123,36.5123,69600.0
2011-01-31 11:25:00,54.6,54.62,54.56,54.59,46100.0,36.5123,36.5256,36.4855,36.5056,46100.0
2011-01-31 11:30:00,54.59,54.59,54.56,54.57,36700.0,36.5056,36.5056,36.4855,36.4922,36700.0
2011-01-31 11:35:00,54.58,54.59,54.54,54.55,60900.0,36.4989,36.5056,36.4721,36.4788,60900.0
2011-01-31 11:40:00,54.55,54.56,54.54,54.55,27300.0,36.4788,36.4855,36.4721,36.4788,27300.0
2011-01-31 11:45:00,54.55,54.56,54.52,54.54,52900.0,36.4788,36.4855,36.4588,36.4721,52900.0
2011-01-31 11:50:00,54.54,54.58,54.54,54.56,28500.0,36.4721,36.4989,36.4721,36.4855,28500.0
2011-01-31 11:55:00,54.55,54.59,54.53,54.54,99000.0,36.4788,36.5056,36.4655,36.4721,99000.0
2011-01-31 12:00:00,54.54,54.61,54.54,54.57,40400.0,36.4721,36.519,36.4721,36.4922,40400.0
2011-01-31 12:05:00,54.57,54.63,54.57,54.59,42200.0,36.4922,36.5323,36.4922,36.5056,42200.0
2011-01-31 12:10:00,54.6,54.63,54.6,54.62,40200.0,36.5123,36.5323,36.5123,36.5256,40200.0
2011-01-31 12:15:00,54.62,54.65,54.59,54.62,86200.0,36.5256,36.5457,36.5056,36.5256,86200.0
2011-01-31 12:20:00,54.63,54.63,54.58,54.58,33800.0,36.5323,36.5323,36.4989,36.4989,33800.0
2011-01-31 12:25:00,54.58,54.59,54.54,54.55,96900.0,36.4989,36.5056,36.4721,36.4788,96900.0
2011-01-31 12:30:00,54.55,54.55,54.44,54.44,124300.0,36.4788,36.4788,36.4053,36.4053,124300.0
2011-01-31 12:35:00,54.45,54.5,54.44,54.5,53200.0,36.412,36.4454,36.4053,36.4454,53200.0
2011-01-31 12:40:00,54.5,54.51,54.45,54.45,106600.0,36.4454,36.4521,36.412,36.412,106600.0
2011-01-31 12:45:00,54.45,54.5,54.44,54.49,27700.0,36.412,36.4454,36.4053,36.4387,27700.0
2011-01-31 12:50:00,54.49,54.5,54.44,54.45,75500.0,36.4387,36.4454,36.4053,36.412,75500.0
2011-01-31 12:55:00,54.44,54.5,54.43,54.49,100100.0,36.4053,36.4454,36.3986,36.4387,100100.0
2011-01-31 13:00:00,54.5,54.51,54.49,54.5,67900.0,36.4454,36.4521,36.4387,36.4454,67900.0
2011-01-31 13:05:00,54.5,54.51,54.49,54.51,54700.0,36.4454,36.4521,36.4387,36.4521,54700.0
2011-01-31 13:10:00,54.51,54.54,54.5,54.51,33500.0,36.4521,36.4721,36.4454,36.4521,33500.0
2011-01-31 13:15:00,54.52,54.55,54.51,54.55,31700.0,36.4588,36.4788,36.4521,36.4788,31700.0
2011-01-31 13:20:00,54.55,54.55,54.5,54.53,31600.0,36.4788,36.4788,36.4454,36.4655,31600.0
2011-01-31 13:25:00,54.53,54.55,54.51,54.55,34100.0,36.4655,36.4788,36.4521,36.4788,34100.0
2011-01-31 13:30:00,54.54,54.59,54.53,54.55,71000.0,36.4721,36.5056,36.4655,36.4788,71000.0
2011-01-31 13:35:00,54.56,54.56,54.5,54.51,51800.0,36.4855,36.4855,36.4454,36.4521,51800.0
2011-01-31 13:40:00,54.5,54.53,54.46,54.48,108700.0,36.4454,36.4655,36.4187,36.432,108700.0
2011-01-31 13:45:00,54.49,54.53,54.49,54.52,26800.0,36.4387,36.4655,36.4387,36.4588,26800.0
2011-01-31 13:50:00,54.53,54.55,54.49,54.5,46500.0,36.4655,36.4788,36.4387,36.4454,46500.0
2011-01-31 13:55:00,54.5,54.53,54.49,54.53,80800.0,36.4454,36.4655,36.4387,36.4655,80800.0
2011-01-31 14:00:00,54.53,54.59,54.53,54.59,47400.0,36.4655,36.5056,36.4655,36.5056,47400.0
2011-01-31 14:05:00,54.58,54.61,54.56,54.56,55100.0,36.4989,36.519,36.4855,36.4855,55100.0
2011-01-31 14:10:00,54.57,54.58,54.54,54.56,53900.0,36.4922,36.4989,36.4721,36.4855,53900.0
2011-01-31 14:15:00,54.56,54.62,54.55,54.62,80500.0,36.4855,36.5256,36.4788,36.5256,80500.0
2011-01-31 14:20:00,54.62,54.62,54.6,54.62,21000.0,36.5256,36.5256,36.5123,36.5256,21000.0
2011-01-31 14:25:00,54.62,54.66,54.6,54.64,38400.0,36.5256,36.5524,36.5123,36.539,38400.0
2011-01-31 14:30:00,54.63,54.64,54.6,54.62,71500.0,36.5323,36.539,36.5123,36.5256,71500.0
2011-01-31 14:35:00,54.61,54.64,54.59,54.63,63800.0,36.519,36.539,36.5056,36.5323,63800.0
2011-01-31 14:40:00,54.64,54.64,54.61,54.63,45700.0,36.539,36.539,36.519,36.5323,45700.0
2011-01-31 14:45:00,54.63,54.67,54.63,54.66,64200.0,36.5323,36.5591,36.5323,36.5524,64200.0
2011-01-31 14:50:00,54.67,54.73,54.66,54.7,73200.0,36.5591,36.5992,36.5524,36.5791,73200.0
2011-01-31 14:55:00,54.71,54.75,54.69,54.73,59700.0,36.5858,36.6126,36.5725,36.5992,59700.0
2011-01-31 15:00:00,54.73,54.75,54.69,54.73,55000.0,36.5992,36.6126,36.5725,36.5992,55000.0
2011-01-31 15:05:00,54.74,54.74,54.69,54.7,41600.0,36.6059,36.6059,36.5725,36.5791,41600.0
2011-01-31 15:10:00,54.7,54.75,54.7,54.71,61300.0,36.5791,36.6126,36.5791,36.5858,61300.0
2011-01-31 15:15:00,54.71,54.74,54.7,54.73,49100.0,36.5858,36.6059,36.5791,36.5992,49100.0
2011-01-31 15:20:00,54.73,54.74,54.71,54.72,38800.0,36.5992,36.6059,36.5858,36.5925,38800.0
2011-01-31 15:25:00,54.71,54.73,54.71,54.72,69600.0,36.5858,36.5992,36.5858,36.5925,69600.0
2011-01-31 15:30:00,54.71,54.74,54.67,54.74,80800.0,36.5858,36.6059,36.5591,36.6059,80800.0
2011-01-31 15:35:00,54.73,54.78,54.73,54.77,74600.0,36.5992,36.6326,36.5992,36.626,74600.0
2011-01-31 15:40:00,54.78,54.8,54.73,54.75,120200.0,36.6326,36.646,36.5992,36.6126,120200.0
2011-01-31 15:45:00,54.75,54.8,54.74,54.77,142500.0,36.6126,36.646,36.6059,36.626,142500.0
2011-01-31 15:50:00,54.76,54.77,54.73,54.76,89000.0,36.6193,36.626,36.5992,36.6193,89000.0
2011-01-31 15:55:00,54.76,54.85,54.76,54.82,175500.0,36.6193,36.6795,36.6193,36.6594,175500.0
2011-02-01 09:30:00,54.65,54.83,54.57,54.74,128900.0,36.5457,36.6661,36.4922,36.6059,128900.0
2011-02-01 09:35:00,54.74,54.82,54.64,54.76,138500.0,36.6059,36.6594,36.539,36.6193,138500.0
2011-02-01 09:40:00,54.75,54.92,54.68,54.88,78400.0,36.6126,36.7263,36.5658,36.6995,78400.0
2011-02-01 09:45:00,54.88,54.96,54.78,54.83,62900.0,36.6995,36.753,36.6326,36.6661,62900.0
2011-02-01 09:50:00,54.83,55.0,54.83,54.98,74100.0,36.6661,36.7798,36.6661,36.7664,74100.0
2011-02-01 09:55:00,54.97,55.0,54.95,54.99,57600.0,36.7597,36.7798,36.7463,36.7731,57600.0
2011-02-01 10:00:00,55.0,55.04,54.92,54.92,176400.0,36.7798,36.8065,36.7263,36.7263,176400.0
2011-02-01 10:05:00,54.92,54.92,54.78,54.8,44700.0,36.7263,36.7263,36.6326,36.646,44700.0
2011-02-01 10:10:00,54.81,54.89,54.78,54.87,49200.0,36.6527,36.7062,36.6326,36.6928,49200.0
2011-02-01 10:15:00,54.86,54.87,54.8,54.82,33000.0,36.6861,36.6928,36.646,36.6594,33000.0
2011-02-01 10:20:00,54.82,54.91,54.81,54.85,107000.0,36.6594,36.7196,36.6527,36.6795,107000.0
2011-02-01 10:25:00,54.85,54.86,54.83,54.85,42800.0,36.6795,36.6861,36.6661,36.6795,42800.0
2011-02-01 10:30:00,54.85,54.91,54.85,54.87,38900.0,36.6795,36.7196,36.6795,36.6928,38900.0
2011-02-01 10:35:00,54.87,54.91,54.84,54.85,37600.0,36.6928,36.7196,36.6728,36.6795,37600.0
2011-02-01 10:40:00,54.86,54.95,54.84,54.94,59200.0,36.6861,36.7463,36.6728,36.7396,59200.0
2011-02-01 10:45:00,54.94,54.95,54.84,54.88,52500.0,36.7396,36.7463,36.6728,36.6995,52500.0
2011-02-01 10:50:00,54.88,54.95,54.85,54.95,37000.0,36.6995,36.7463,36.6795,36.7463,37000.0
2011-02-01 10:55:00,54.95,55.01,54.91,54.94,68100.0,36.7463,36.7864,36.7196,36.7396,68100.0
2011-02-01 11:00:00,54.94,54.96,54.89,54.94,85800.0,36.7396,36.753,36.7062,36.7396,85800.0
2011-02-01 11:05:00,54.95,55.0,54.94,54.99,26400.0,36.7463,36.7798,36.7396,36.7731,26400.0
2011-02-01 11:10:00,54.99,55.01,54.94,54.95,50900.0,36.7731,36.7864,36.7396,36.7463,50900.0
2011-02-01 11:15:00,54.95,54.95,54.92,54.94,26600.0,36.7463,36.7463,36.7263,36.7396,26600.0
2011-02-01 11:20:00,54.94,54.97,54.92,54.93,31800.0,36.7396,36.7597,36.7263,36.733,31800.0
2011-02-01 11:25:00,54.93,54.96,54.89,54.9,22800.0,36.733,36.753,36.7062,36.7129,22800.0
2011-02-01 11:30:00,54.9,54.95,54.88,54.89,43000.0,36.7129,36.7463,36.6995,36.7062,43000.0
2011-02-01 11:35:00,54.89,54.91,54.88,54.89,34100.0,36.7062,36.7196,36.6995,36.7062,34100.0
2011-02-01 11:40:00,54.89,54.91,54.89,54.9,63600.0,36.7062,36.7196,36.7062,36.7129,63600.0
2011-02-01 11:45:00,54.9,54.91,54.88,54.89,38900.0,36.7129,36.7196,36.6995,36.7062,38900.0
2011-02-01 11:50:00,54.9,54.91,54.87,54.91,56300.0,36.7129,36.7196,36.6928,36.7196,56300.0
2011-02-01 11:55:00,54.91,55.01,54.9,54.94,115200.0,36.7196,36.7864,36.7129,36.7396,115200.0
2011-02-01 12:00:00,54.94,54.95,54.9,54.91,61700.0,36.7396,36.7463,36.7129,36.7196,61700.0
2011-02-01 12:05:00,54.9,54.94,54.9,54.91,41800.0,36.7129,36.7396,36.7129,36.7196,41800.0
2011-02-01 12:10:00,54.91,54.96,54.89,54.94,80000.0,36.7196,36.753,36.7062,36.7396,80000.0
2011-02-01 12:15:00,54.94,54.95,54.9,54.91,136300.0,36.7396,36.7463,36.7129,36.7196,136300.0
2011-02-01 12:20:00,54.91,54.94,54.9,54.91,33500.0,36.7196,36.7396,36.7129,36.7196,33500.0
2011-02-01 12:25:00,54.91,54.93,54.89,54.9,69000.0,36.7196,36.733,36.7062,36.7129,69000.0
2011-02-01 12:30:00,54.91,54.91,54.89,54.9,119000.0,36.7196,36.7196,36.7062,36.7129,119000.0
2011-02-01 12:35:00,54.9,54.92,54.9,54.91,68900.0,36.7129,36.7263,36.7129,36.7196,68900.0
2011-02-01 12:40:00,54.91,54.95,54.91,54.93,40200.0,36.7196,36.7463,36.7196,36.733,40200.0
2011-02-01 12:45:00,54.93,54.95,54.9,54.92,45900.0,36.733,36.7463,36.7129,36.7263,45900.0
2011-02-01 12:50:00,54.92,54.97,54.92,54.94,87700.0,36.7263,36.7597,36.7263,36.7396,87700.0
2011-02-01 12:55:00,54.95,54.95,54.93,54.93,47600.0,36.7463,36.7463,36.733,36.733,47600.0
2011-02-01 13:00:00,54.95,54.95,54.92,54.94,73000.0,36.7463,36.7463,36.7263,36.7396,73000.0
2011-02-01 13:05:00,54.95,54.97,54.92,54.92,30400.0,36.7463,36.7597,36.7263,36.7263,30400.0
2011-02-01 13:10:00,54.92,54.95,54.9,54.9,33700.0,36.7263,36.7463,36.7129,36.7129,33700.0
2011-02-01 13:15:00,54.9,54.94,54.88,54.91,155100.0,36.7129,36.7396,36.6995,36.7196,155100.0
2011-02-01 13:20:00,54.91,54.92,54.9,54.9,37300.0,36.7196,36.7263,36.7129,36.7129,37300.0
2011-02-01 13:25:00,54.9,54.94,54.9,54.93,48700.0,36.7129,36.7396,36.7129,36.733,48700.0
2011-02-01 13:30:00,54.93,54.96,54.93,54.93,41300.0,36.733,36.753,36.733,36.733,41300.0
2011-02-01 13:35:00,54.93,54.95,54.89,54.92,86800.0,36.733,36.7463,36.7062,36.7263,86800.0
2011-02-01 13:40:00,54.92,54.94,54.89,54.9,95900.0,36.7263,36.7396,36.7062,36.7129,95900.0
2011-02-01 13:45:00,54.91,54.94,54.89,54.91,46900.0,36.7196,36.7396,36.7062,36.7196,46900.0
2011-02-01 13:50:00,54.92,54.92,54.91,54.91,54500.0,36.7263,36.7263,36.7196,36.7196,54500.0
2011-02-01 13:55:00,54.91,54.95,54.89,54.95,101200.0,36.7196,36.7463,36.7062,36.7463,101200.0
2011-02-01 14:00:00,54.96,55.0,54.96,54.99,30700.0,36.753,36.7798,36.753,36.7731,30700.0
2011-02-01 14:05:00,55.0,55.0,54.99,55.0,21400.0,36.7798,36.7798,36.7731,36.7798,21400.0
2011-02-01 14:10:00,54.99,55.0,54.94,54.99,71000.0,36.7731,36.7798,36.7396,36.7731,71000.0
2011-02-01 14:15:00,55.0,55.0,54.96,54.97,55700.0,36.7798,36.7798,36.753,36.7597,55700.0
2011-02-01 14:20:00,54.97,54.97,54.91,54.92,51000.0,36.7597,36.7597,36.7196,36.7263,51000.0
2011-02-01 14:25:00,54.91,54.93,54.91,54.91,51000.0,36.7196,36.733,36.7196,36.7196,51000.0
2011-02-01 14:30:00,54.92,54.93,54.91,54.93,50000.0,36.7263,36.733,36.7196,36.733,50000.0
2011-02-01 14:35:00,54.93,54.94,54.91,54.91,45700.0,36.733,36.7396,36.7196,36.7196,45700.0
2011-02-01 14:40:00,54.91,54.95,54.91,54.94,70500.0,36.7196,36.7463,36.7196,36.7396,70500.0
2011-02-01 14:45:00,54.94,54.95,54.92,54.92,50200.0,36.7396,36.7463,36.7263,36.7263,50200.0
2011-02-01 14:50:00,54.92,54.94,54.9,54.91,94400.0,36.7263,36.7396,36.7129,36.7196,94400.0
2011-02-01 14:55:00,54.91,54.95,54.91,54.94,62700.0,36.7196,36.7463,36.7196,36.7396,62700.0
2011-02-01 15:00:00,54.95,54.95,54.89,54.94,133500.0,36.7463,36.7463,36.7062,36.7396,133500.0
2011-02-01 15:05:00,54.94,54.94,54.82,54.83,190100.0,36.7396,36.7396,36.6594,36.6661,190100.0
2011-02-01 15:10:00,54.83,54.84,54.75,54.77,214900.0,36.6661,36.6728,36.6126,36.626,214900.0
2011-02-01 15:15:00,54.77,54.81,54.77,54.8,72800.0,36.626,36.6527,36.626,36.646,72800.0
2011-02-01 15:20:00,54.8,54.86,54.76,54.86,121900.0,36.646,36.6861,36.6193,36.6861,121900.0
2011-02-01 15:25:00,54.86,54.89,54.79,54.8,118000.0,36.6861,36.7062,36.6393,36.646,118000.0
2011-02-01 15:30:00,54.8,54.81,54.74,54.78,170500.0,36.646,36.6527,36.6059,36.6326,170500.0
2011-02-01 15:35:00,54.78,54.79,54.68,54.7,169900.0,36.6326,36.6393,36.5658,36.5791,169900.0
2011-02-01 15:40:00,54.69,54.7,54.61,54.64,163700.0,36.5725,36.5791,36.519,36.539,163700.0
2011-02-01 15:45:00,54.65,54.71,54.64,54.69,191900.0,36.5457,36.5858,36.539,36.5725,191900.0
2011-02-01 15:50:00,54.7,54.7,54.64,54.64,86400.0,36.5791,36.5791,36.539,36.539,86400.0
2011-02-01 15:55:00,54.65,54.7,54.62,54.64,303200.0,36.5457,36.5791,36.5256,36.539,303200.0
2011-02-02 09:30:00,54.43,54.43,54.13,54.32,239400.0,36.3986,36.3986,36.198,36.325,239400.0
2011-02-02 09:35:00,54.32,54.5,54.3,54.5,131500.0,36.325,36.4454,36.3117,36.4454,131500.0
2011-02-02 09:40:00,54.5,54.54,54.46,54.51,128600.0,36.4454,36.4721,36.4187,36.4521,128600.0
2011-02-02 09:45:00,54.52,54.56,54.51,54.55,90400.0,36.4588,36.4855,36.4521,36.4788,90400.0
2011-02-02 09:50:00,54.55,54.55,54.38,54.39,114100.0,36.4788,36.4788,36.3652,36.3718,114100.0
2011-02-02 09:55:00,54.39,54.42,54.31,54.32,76000.0,36.3718,36.3919,36.3183,36.325,76000.0
2011-02-02 10:00:00,54.31,54.32,54.23,54.31,264400.0,36.3183,36.325,36.2648,36.3183,264400.0
2011-02-02 10:05:00,54.3,54.31,54.24,54.26,83500.0,36.3117,36.3183,36.2715,36.2849,83500.0
2011-02-02 10:10:00,54.25,54.26,54.19,54.2,74300.0,36.2782,36.2849,36.2381,36.2448,74300.0
2011-02-02 10:15:00,54.19,54.19,54.06,54.09,175100.0,36.2381,36.2381,36.1512,36.1712,175100.0
2011-02-02 10:20:00,54.09,54.16,53.98,53.99,202900.0,36.1712,36.218,36.0977,36.1044,202900.0
2011-02-02 10:25:00,53.99,53.99,53.81,53.84,246800.0,36.1044,36.1044,35.984,36.004,246800.0
2011-02-02 10:30:00,53.83,53.97,53.83,53.93,154900.0,35.9974,36.091,35.9974,36.0642,154900.0
2011-02-02 10:35:00,53.94,54.0,53.92,53.92,98900.0,36.0709,36.111,36.0575,36.0575,98900.0
2011-02-02 10:40:00,53.92,53.93,53.78,53.79,91300.0,36.0575,36.0642,35.9639,35.9706,91300.0
2011-02-02 10:45:00,53.79,53.82,53.69,53.76,150400.0,35.9706,35.9907,35.9037,35.9505,150400.0
2011-02-02 10:50:00,53.76,53.82,53.69,53.69,125300.0,35.9505,35.9907,35.9037,35.9037,125300.0
2011-02-02 10:55:00,53.69,53.75,53.56,53.58,220400.0,35.9037,35.9439,35.8168,35.8302,220400.0
2011-02-02 11:00:00,53.58,53.58,53.22,53.47,536400.0,35.8302,35.8302,35.5894,35.7566,536400.0
2011-02-02 11:05:00,53.49,53.63,53.47,53.58,130900.0,35.77,35.8636,35.7566,35.8302,130900.0
2011-02-02 11:10:00,53.57,53.69,53.4,53.5,133700.0,35.8235,35.9037,35.7098,35.7767,133700.0
2011-02-02 11:15:00,53.51,53.52,53.39,53.44,224100.0,35.7834,35.7901,35.7031,35.7366,224100.0
2011-02-02 11:20:00,53.44,53.51,53.44,53.44,107000.0,35.7366,35.7834,35.7366,35.7366,107000.0
2011-02-02 11:25:00,53.44,53.55,53.44,53.48,46600.0,35.7366,35.8101,35.7366,35.7633,46600.0
2011-02-02 11:30:00,53.48,53.48,53.41,53.47,86100.0,35.7633,35.7633,35.7165,35.7566,86100.0
2011-02-02 11:35:00,53.46,53.53,53.44,53.47,52000.0,35.7499,35.7967,35.7366,35.7566,52000.0
2011-02-02 11:40:00,53.46,53.61,53.46,53.6,61600.0,35.7499,35.8502,35.7499,35.8435,61600.0
2011-02-02 11:45:00,53.61,53.61,53.48,53.57,111600.0,35.8502,35.8502,35.7633,35.8235,111600.0
2011-02-02 11:50:00,53.57,53.58,53.47,53.49,129700.0,35.8235,35.8302,35.7566,35.77,129700.0
2011-02-02 11:55:00,53.49,53.5,53.45,53.46,79800.0,35.77,35.7767,35.7432,35.7499,79800.0
2011-02-02 12:00:00,53.46,53.51,53.4,53.45,100300.0,35.7499,35.7834,35.7098,35.7432,100300.0
2011-02-02 12:05:00,53.45,53.46,53.4,53.41,83800.0,35.7432,35.7499,35.7098,35.7165,83800.0
2011-02-02 12:10:00,53.41,53.5,53.4,53.48,102100.0,35.7165,35.7767,35.7098,35.7633,102100.0
2011-02-02 12:15:00,53.49,53.55,53.36,53.36,138700.0,35.77,35.8101,35.6831,35.6831,138700.0
2011-02-02 12:20:00,53.36,53.36,53.28,53.29,185200.0,35.6831,35.6831,35.6296,35.6362,185200.0
2011-02-02 12:25:00,53.28,53.29,53.23,53.23,142900.0,35.6296,35.6362,35.5961,35.5961,142900.0
2011-02-02 12:30:00,53.24,53.24,53.09,53.11,285400.0,35.6028,35.6028,35.5025,35.5159,285400.0
2011-02-02 12:35:00,53.1,53.22,53.1,53.19,99400.0,35.5092,35.5894,35.5092,35.5694,99400.0
2011-02-02 12:40:00,53.19,53.27,53.17,53.25,127600.0,35.5694,35.6229,35.556,35.6095,127600.0
2011-02-02 12:45:00,53.24,53.37,53.24,53.37,108600.0,35.6028,35.6897,35.6028,35.6897,108600.0
2011-02-02 12:50:00,53.37,53.41,53.36,53.4,84300.0,35.6897,35.7165,35.6831,35.7098,84300.0
2011-02-02 12:55:00,53.4,53.51,53.4,53.5,118200.0,35.7098,35.7834,35.7098,35.7767,118200.0
2011-02-02 13:00:00,53.5,53.5,53.49,53.49,88600.0,35.7767,35.7767,35.77,35.77,88600.0
2011-02-02 13:05:00,53.5,53.5,53.44,53.45,88300.0,35.7767,35.7767,35.7366,35.7432,88300.0
2011-02-02 13:10:00,53.45,53.46,53.44,53.44,103500.0,35.7432,35.7499,35.7366,35.7366,103500.0
2011-02-02 13:15:00,53.45,53.47,53.44,53.47,61200.0,35.7432,35.7566,35.7366,35.7566,61200.0
2011-02-02 13:20:00,53.47,53.5,53.47,53.49,118000.0,35.7566,35.7767,35.7566,35.77,118000.0
2011-02-02 13:25:00,53.5,53.5,53.46,53.47,69700.0,35.7767,35.7767,35.7499,35.7566,69700.0
2011-02-02 13:30:00,53.47,53.48,53.44,53.46,111400.0,35.7566,35.7633,35.7366,35.7499,111400.0
2011-02-02 13:35:00,53.45,53.46,53.43,53.43,54800.0,35.7432,35.7499,35.7299,35.7299,54800.0
2011-02-02 13:40:00,53.43,53.43,53.38,53.38,73700.0,35.7299,35.7299,35.6964,35.6964,73700.0
2011-02-02 13:45:00,53.38,53.49,53.38,53.48,82500.0,35.6964,35.77,35.6964,35.7633,82500.0
2011-02-02 13:50:00,53.48,53.48,53.44,53.44,82000.0,35.7633,35.7633,35.7366,35.7366,82000.0
2011-02-02 13:55:00,53.44,53.44,53.39,53.42,140000.0,35.7366,35.7366,35.7031,35.7232,140000.0
2011-02-02 14:00:00,53.42,53.43,53.41,53.42,63600.0,35.7232,35.7299,35.7165,35.7232,63600.0
2011-02-02 14:05:00,53.43,53.47,53.42,53.47,119000.0,35.7299,35.7566,35.7232,35.7566,119000.0
2011-02-02 14:10:00,53.47,53.49,53.42,53.42,161500.0,35.7566,35.77,35.7232,35.7232,161500.0
2011-02-02 14:15:00,53.42,53.43,53.39,53.39,97500.0,35.7232,35.7299,35.7031,35.7031,97500.0
2011-02-02 14:20:00,53.4,53.44,53.38,53.44,93700.0,35.7098,35.7366,35.6964,35.7366,93700.0
2011-02-02 14:25:00,53.43,53.44,53.43,53.44,62500.0,35.7299,35.7366,35.7299,35.7366,62500.0
2011-02-02 14:30:00,53.43,53.44,53.41,53.42,336000.0,35.7299,35.7366,35.7165,35.7232,336000.0
2011-02-02 14:35:00,53.41,53.42,53.38,53.38,118600.0,35.7165,35.7232,35.6964,35.6964,118600.0
2011-02-02 14:40:00,53.38,53.38,53.27,53.3,199200.0,35.6964,35.6964,35.6229,35.6429,199200.0
2011-02-02 14:45:00,53.3,53.39,53.29,53.39,121200.0,35.6429,35.7031,35.6362,35.7031,121200.0
2011-02-02 14:50:00,53.39,53.43,53.37,53.37,127900.0,35.7031,35.7299,35.6897,35.6897,127900.0
2011-02-02 14:55:00,53.37,53.38,53.34,53.37,133900.0,35.6897,35.6964,35.6697,35.6897,133900.0
2011-02-02 15:00:00,53.37,53.37,53.3,53.34,123700.0,35.6897,35.6897,35.6429,35.6697,123700.0
2011-02-02 15:05:00,53.34,53.38,53.3,53.3,140800.0,35.6697,35.6964,35.6429,35.6429,140800.0
2011-02-02 15:10:00,53.3,53.34,53.3,53.31,228000.0,35.6429,35.6697,35.6429,35.6496,228000.0
2011-02-02 15:15:00,53.32,53.34,53.29,53.29,249500.0,35.6563,35.6697,35.6362,35.6362,249500.0
2011-02-02 15:20:00,53.29,53.32,53.28,53.28,180000.0,35.6362,35.6563,35.6296,35.6296,180000.0
2011-02-02 15:25:00,53.28,53.29,53.23,53.23,248200.0,35.6296,35.6362,35.5961,35.5961,248200.0
2011-02-02 15:30:00,53.23,53.24,53.11,53.12,244800.0,35.5961,35.6028,35.5159,35.5226,244800.0
2011-02-02 15:35:00,53.12,53.12,53.06,53.1,309800.0,35.5226,35.5226,35.4824,35.5092,309800.0
2011-02-02 15:40:00,53.11,53.24,53.09,53.24,365200.0,35.5159,35.6028,35.5025,35.6028,365200.0
2011-02-02 15:45:00,53.24,53.43,53.23,53.43,291400.0,35.6028,35.7299,35.5961,35.7299,291400.0
2011-02-02 15:50:00,53.43,53.48,53.38,53.39,283000.0,35.7299,35.7633,35.6964,35.7031,283000.0
2011-02-02 15:55:00,53.39,53.54,53.39,53.47,484000.0,35.7031,35.8034,35.7031,35.7566,484000.0
2011-02-03 09:30:00,53.56,53.86,53.42,53.77,573700.0,35.8168,36.0174,35.7232,35.9572,573700.0
2011-02-03 09:35:00,53.77,53.78,53.39,53.57,444900.0,35.9572,35.9639,35.7031,35.8235,444900.0
2011-02-03 09:40:00,53.57,53.7,53.44,53.61,219500.0,35.8235,35.9104,35.7366,35.8502,219500.0
2011-02-03 09:45:00,53.61,53.75,53.57,53.72,175400.0,35.8502,35.9439,35.8235,35.9238,175400.0
2011-02-03 09:50:00,53.71,53.92,53.65,53.84,193700.0,35.9171,36.0575,35.877,36.004,193700.0
2011-02-03 09:55:00,53.85,53.94,53.76,53.94,215100.0,36.0107,36.0709,35.9505,36.0709,215100.0
2011-02-03 10:00:00,53.94,53.99,53.8,53.91,203700.0,36.0709,36.1044,35.9773,36.0509,203700.0
2011-02-03 10:05:00,53.91,53.92,53.74,53.75,251500.0,36.0509,36.0575,35.9372,35.9439,251500.0
2011-02-03 10:10:00,53.74,53.74,53.61,53.62,133200.0,35.9372,35.9372,35.8502,35.8569,133200.0
2011-02-03 10:15:00,53.62,53.72,53.56,53.7,135300.0,35.8569,35.9238,35.8168,35.9104,135300.0
2011-02-03 10:20:00,53.7,53.7,53.55,53.55,101700.0,35.9104,35.9104,35.8101,35.8101,101700.0
2011-02-03 10:25:00,53.54,53.62,53.49,53.61,103000.0,35.8034,35.8569,35.77,35.8502,103000.0
2011-02-03 10:30:00,53.61,53.63,53.56,53.61,112900.0,35.8502,35.8636,35.8168,35.8502,112900.0
2011-02-03 10:35:00,53.61,53.62,53.57,53.59,102000.0,35.8502,35.8569,35.8235,35.8369,102000.0
2011-02-03 10:40:00,53.59,53.61,53.46,53.46,116200.0,35.8369,35.8502,35.7499,35.7499,116200.0
2011-02-03 10:45:00,53.47,53.64,53.45,53.59,100300.0,35.7566,35.8703,35.7432,35.8369,100300.0
2011-02-03 10:50:00,53.58,53.59,53.52,53.52,59000.0,35.8302,35.8369,35.7901,35.7901,59000.0
2011-02-03 10:55:00,53.52,53.54,53.51,53.51,111300.0,35.7901,35.8034,35.7834,35.7834,111300.0
2011-02-03 11:00:00,53.52,53.54,53.48,53.49,101300.0,35.7901,35.8034,35.7633,35.77,101300.0
2011-02-03 11:05:00,53.5,53.53,53.49,53.5,100000.0,35.7767,35.7967,35.77,35.7767,100000.0
2011-02-03 11:10:00,53.5,53.52,53.47,53.48,94800.0,35.7767,35.7901,35.7566,35.7633,94800.0
2011-02-03 11:15:00,53.48,53.49,53.44,53.46,123800.0,35.7633,35.77,35.7366,35.7499,123800.0
2011-02-03 11:20:00,53.46,53.61,53.46,53.6,98500.0,35.7499,35.8502,35.7499,35.8435,98500.0
2011-02-03 11:25:00,53.61,53.69,53.6,53.6,127900.0,35.8502,35.9037,35.8435,35.8435,127900.0
2011-02-03 11:30:00,53.6,53.62,53.57,53.58,92000.0,35.8435,35.8569,35.8235,35.8302,92000.0
2011-02-03 11:35:00,53.57,53.58,53.52,53.52,88800.0,35.8235,35.8302,35.7901,35.7901,88800.0
2011-02-03 11:40:00,53.52,53.6,53.52,53.59,170200.0,35.7901,35.8435,35.7901,35.8369,170200.0
2011-02-03 11:45:00,53.59,53.82,53.59,53.79,115200.0,35.8369,35.9907,35.8369,35.9706,115200.0
2011-02-03 11:50:00,53.79,53.87,53.76,53.86,99600.0,35.9706,36.0241,35.9505,36.0174,99600.0
2011-02-03 11:55:00,53.86,54.05,53.8,53.98,144600.0,36.0174,36.1445,35.9773,36.0977,144600.0
2011-02-03 12:00:00,53.98,53.99,53.91,53.94,74800.0,36.0977,36.1044,36.0509,36.0709,74800.0
2011-02-03 12:05:00,53.94,53.97,53.88,53.96,63900.0,36.0709,36.091,36.0308,36.0843,63900.0
2011-02-03 12:10:00,53.96,54.02,53.94,53.94,73300.0,36.0843,36.1244,36.0709,36.0709,73300.0
2011-02-03 12:15:00,53.94,53.99,53.85,53.85,61200.0,36.0709,36.1044,36.0107,36.0107,61200.0
2011-02-03 12:20:00,53.84,53.86,53.73,53.86,90200.0,36.004,36.0174,35.9305,36.0174,90200.0
2011-02-03 12:25:00,53.86,53.88,53.8,53.8,42700.0,36.0174,36.0308,35.9773,35.9773,42700.0
2011-02-03 12:30:00,53.8,53.81,53.75,53.75,38600.0,35.9773,35.984,35.9439,35.9439,38600.0
2011-02-03 12:35:00,53.75,54.01,53.67,53.69,226500.0,35.9439,36.1177,35.8904,35.9037,226500.0
2011-02-03 12:40:00,53.68,53.72,53.63,53.67,66100.0,35.897,35.9238,35.8636,35.8904,66100.0
2011-02-03 12:45:00,53.67,53.8,53.67,53.8,43200.0,35.8904,35.9773,35.8904,35.9773,43200.0
2011-02-03 12:50:00,53.8,53.91,53.79,53.87,65400.0,35.9773,36.0509,35.9706,36.0241,65400.0
2011-02-03 12:55:00,53.86,53.96,53.82,53.95,53600.0,36.0174,36.0843,35.9907,36.0776,53600.0
2011-02-03 13:00:00,53.95,53.95,53.86,53.9,70000.0,36.0776,36.0776,36.0174,36.0442,70000.0
2011-02-03 13:05:00,53.9,53.91,53.79,53.8,152600.0,36.0442,36.0509,35.9706,35.9773,152600.0
2011-02-03 13:10:00,53.8,53.81,53.79,53.8,24800.0,35.9773,35.984,35.9706,35.9773,24800.0
2011-02-03 13:15:00,53.8,53.84,53.8,53.8,34100.0,35.9773,36.004,35.9773,35.9773,34100.0
2011-02-03 13:20:00,53.8,53.88,53.8,53.88,32500.0,35.9773,36.0308,35.9773,36.0308,32500.0
2011-02-03 13:25:00,53.88,53.92,53.87,53.88,51500.0,36.0308,36.0575,36.0241,36.0308,51500.0
2011-02-03 13:30:00,53.89,53.9,53.82,53.84,28200.0,36.0375,36.0442,35.9907,36.004,28200.0
2011-02-03 13:35:00,53.84,53.89,53.84,53.87,55100.0,36.004,36.0375,36.004,36.0241,55100.0
2011-02-03 13:40:00,53.87,53.88,53.84,53.88,40100.0,36.0241,36.0308,36.004,36.0308,40100.0
2011-02-03 13:45:00,53.89,53.95,53.87,53.95,60900.0,36.0375,36.0776,36.0241,36.0776,60900.0
2011-02-03 13:50:00,53.95,53.95,53.89,53.91,80200.0,36.0776,36.0776,36.0375,36.0509,80200.0
2011-02-03 13:55:00,53.9,53.92,53.88,53.91,38700.0,36.0442,36.0575,36.0308,36.0509,38700.0
2011-02-03 14:00:00,53.9,54.08,53.9,54.08,101500.0,36.0442,36.1645,36.0442,36.1645,101500.0
2011-02-03 14:05:00,54.08,54.1,53.97,53.98,48000.0,36.1645,36.1779,36.091,36.0977,48000.0
2011-02-03 14:10:00,53.98,54.06,53.98,54.0,37000.0,36.0977,36.1512,36.0977,36.111,37000.0
2011-02-03 14:15:00,54.0,54.08,53.99,54.05,52000.0,36.111,36.1645,36.1044,36.1445,52000.0
2011-02-03 14:20:00,54.05,54.1,54.04,54.05,42400.0,36.1445,36.1779,36.1378,36.1445,42400.0
2011-02-03 14:25:00,54.05,54.09,54.04,54.05,31800.0,36.1445,36.1712,36.1378,36.1445,31800.0
2011-02-03 14:30:00,54.05,54.09,54.04,54.08,35500.0,36.1445,36.1712,36.1378,36.1645,35500.0
2011-02-03 14:35:00,54.08,54.08,54.03,54.06,37300.0,36.1645,36.1645,36.1311,36.1512,37300.0
2011-02-03 14:40:00,54.06,54.12,54.04,54.08,47700.0,36.1512,36.1913,36.1378,36.1645,47700.0
2011-02-03 14:45:00,54.08,54.14,54.05,54.14,71100.0,36.1645,36.2047,36.1445,36.2047,71100.0
2011-02-03 14:50:00,54.13,54.15,54.12,54.14,52400.0,36.198,36.2113,36.1913,36.2047,52400.0
2011-02-03 14:55:00,54.14,54.14,54.07,54.1,70300.0,36.2047,36.2047,36.1578,36.1779,70300.0
2011-02-03 15:00:00,54.09,54.15,54.08,54.14,65000.0,36.1712,36.2113,36.1645,36.2047,65000.0
2011-02-03 15:05:00,54.15,54.19,54.11,54.12,53100.0,36.2113,36.2381,36.1846,36.1913,53100.0
2011-02-03 15:10:00,54.12,54.16,54.12,54.13,46500.0,36.1913,36.218,36.1913,36.198,46500.0
2011-02-03 15:15:00,54.13,54.19,54.13,54.19,39600.0,36.198,36.2381,36.198,36.2381,39600.0
2011-02-03 15:20:00,54.19,54.21,54.17,54.17,60800.0,36.2381,36.2515,36.2247,36.2247,60800.0
2011-02-03 15:25:00,54.18,54.28,54.16,54.19,83600.0,36.2314,36.2983,36.218,36.2381,83600.0
2011-02-03 15:30:00,54.19,54.19,54.11,54.16,47500.0,36.2381,36.2381,36.1846,36.218,47500.0
2011-02-03 15:35:00,54.16,54.21,54.15,54.19,68100.0,36.218,36.2515,36.2113,36.2381,68100.0
2011-02-03 15:40:00,54.19,54.21,54.11,54.12,62400.0,36.2381,36.2515,36.1846,36.1913,62400.0
2011-02-03 15:45:00,54.13,54.13,54.06,54.07,163700.0,36.198,36.198,36.1512,36.1578,163700.0
2011-02-03 15:50:00,54.07,54.1,54.06,54.07,144000.0,36.1578,36.1779,36.1512,36.1578,144000.0
2011-02-03 15:55:00,54.07,54.08,54.05,54.06,207200.0,36.1578,36.1645,36.1445,36.1512,207200.0
2011-02-04 09:30:00,53.97,54.03,53.83,54.0,95000.0,36.091,36.1311,35.9974,36.111,95000.0
2011-02-04 09:35:00,54.0,54.13,53.98,54.08,73900.0,36.111,36.198,36.0977,36.1645,73900.0
2011-02-04 09:40:00,54.09,54.1,54.01,54.03,89300.0,36.1712,36.1779,36.1177,36.1311,89300.0
2011-02-04 09:45:00,54.03,54.12,54.02,54.1,75300.0,36.1311,36.1913,36.1244,36.1779,75300.0
2011-02-04 09:50:00,54.1,54.26,54.07,54.2,99100.0,36.1779,36.2849,36.1578,36.2448,99100.0
2011-02-04 09:55:00,54.21,54.25,54.13,54.21,108200.0,36.2515,36.2782,36.198,36.2515,108200.0
2011-02-04 10:00:00,54.2,54.37,54.18,54.33,66000.0,36.2448,36.3585,36.2314,36.3317,66000.0
2011-02-04 10:05:00,54.32,54.5,54.32,54.44,185700.0,36.325,36.4454,36.325,36.4053,185700.0
2011-02-04 10:10:00,54.45,54.45,54.22,54.22,80700.0,36.412,36.412,36.2582,36.2582,80700.0
2011-02-04 10:15:00,54.23,54.23,54.06,54.2,75900.0,36.2648,36.2648,36.1512,36.2448,75900.0
2011-02-04 10:20:00,54.2,54.32,54.2,54.28,48200.0,36.2448,36.325,36.2448,36.2983,48200.0
2011-02-04 10:25:00,54.26,54.36,54.26,54.31,54100.0,36.2849,36.3518,36.2849,36.3183,54100.0
2011-02-04 10:30:00,54.32,54.35,54.19,54.21,41200.0,36.325,36.3451,36.2381,36.2515,41200.0
2011-02-04 10:35:00,54.19,54.21,54.06,54.09,45100.0,36.2381,36.2515,36.1512,36.1712,45100.0
2011-02-04 10:40:00,54.09,54.09,53.97,54.0,63800.0,36.1712,36.1712,36.091,36.111,63800.0
2011-02-04 10:45:00,54.0,54.01,53.94,53.97,69400.0,36.111,36.1177,36.0709,36.091,69400.0
2011-02-04 10:50:00,53.97,54.05,53.95,53.97,72700.0,36.091,36.1445,36.0776,36.091,72700.0
2011-02-04 10:55:00,53.97,54.02,53.89,53.89,69000.0,36.091,36.1244,36.0375,36.0375,69000.0
2011-02-04 11:00:00,53.9,53.96,53.86,53.87,78800.0,36.0442,36.0843,36.0174,36.0241,78800.0
2011-02-04 11:05:00,53.87,53.95,53.83,53.91,48300.0,36.0241,36.0776,35.9974,36.0509,48300.0
2011-02-04 11:10:00,53.92,53.92,53.75,53.76,94600.0,36.0575,36.0575,35.9439,35.9505,94600.0
2011-02-04 11:15:00,53.77,53.78,53.72,53.73,89800.0,35.9572,35.9639,35.9238,35.9305,89800.0
2011-02-04 11:20:00,53.72,53.94,53.72,53.93,44300.0,35.9238,36.0709,35.9238,36.0642,44300.0
2011-02-04 11:25:00,53.93,54.0,53.9,54.0,57800.0,36.0642,36.111,36.0442,36.111,57800.0
2011-02-04 11:30:00,54.0,54.07,53.99,54.06,43200.0,36.111,36.1578,36.1044,36.1512,43200.0
2011-02-04 11:35:00,54.06,54.17,54.06,54.17,29400.0,36.1512,36.2247,36.1512,36.2247,29400.0
2011-02-04 11:40:00,54.18,54.22,54.17,54.18,60100.0,36.2314,36.2582,36.2247,36.2314,60100.0
2011-02-04 11:45:00,54.18,54.18,54.13,54.18,52200.0,36.2314,36.2314,36.198,36.2314,52200.0
2011-02-04 11:50:00,54.18,54.25,54.17,54.18,61500.0,36.2314,36.2782,36.2247,36.2314,61500.0
2011-02-04 11:55:00,54.17,54.19,54.14,54.19,35600.0,36.2247,36.2381,36.2047,36.2381,35600.0
2011-02-04 12:00:00,54.19,54.23,54.19,54.22,12500.0,36.2381,36.2648,36.2381,36.2582,12500.0
2011-02-04 12:05:00,54.22,54.24,54.14,54.15,59900.0,36.2582,36.2715,36.2047,36.2113,59900.0
2011-02-04 12:10:00,54.15,54.17,54.12,54.12,29400.0,36.2113,36.2247,36.1913,36.1913,29400.0
2011-02-04 12:15:00,54.12,54.13,54.06,54.06,34100.0,36.1913,36.198,36.1512,36.1512,34100.0
2011-02-04 12:20:00,54.06,54.07,54.02,54.03,24700.0,36.1512,36.1578,36.1244,36.1311,24700.0
2011-02-04 12:25:00,54.04,54.09,54.03,54.08,49900.0,36.1378,36.1712,36.1311,36.1645,49900.0
2011-02-04 12:30:00,54.08,54.08,53.99,54.04,90300.0,36.1645,36.1645,36.1044,36.1378,90300.0
2011-02-04 12:35:00,54.04,54.28,54.04,54.24,65500.0,36.1378,36.2983,36.1378,36.2715,65500.0
2011-02-04 12:40:00,54.24,54.24,54.17,54.19,40100.0,36.2715,36.2715,36.2247,36.2381,40100.0
2011-02-04 12:45:00,54.19,54.26,54.16,54.26,38100.0,36.2381,36.2849,36.218,36.2849,38100.0
2011-02-04 12:50:00,54.26,54.26,54.2,54.25,53000.0,36.2849,36.2849,36.2448,36.2782,53000.0
2011-02-04 12:55:00,54.25,54.25,54.22,54.25,23400.0,36.2782,36.2782,36.2582,36.2782,23400.0
2011-02-04 13:00:00,54.25,54.29,54.24,54.29,38700.0,36.2782,36.305,36.2715,36.305,38700.0
2011-02-04 13:05:00,54.29,54.31,54.25,54.26,62900.0,36.305,36.3183,36.2782,36.2849,62900.0
2011-02-04 13:10:00,54.27,54.31,54.23,54.31,66900.0,36.2916,36.3183,36.2648,36.3183,66900.0
2011-02-04 13:15:00,54.31,54.32,54.25,54.26,29300.0,36.3183,36.325,36.2782,36.2849,29300.0
2011-02-04 13:20:00,54.27,54.34,54.27,54.32,37300.0,36.2916,36.3384,36.2916,36.325,37300.0
2011-02-04 13:25:00,54.32,54.38,54.26,54.36,63200.0,36.325,36.3652,36.2849,36.3518,63200.0
2011-02-04 13:30:00,54.36,54.37,54.34,54.37,31900.0,36.3518,36.3585,36.3384,36.3585,31900.0
2011-02-04 13:35:00,54.37,54.37,54.19,54.19,86900.0,36.3585,36.3585,36.2381,36.2381,86900.0
2011-02-04 13:40:00,54.2,54.21,54.16,54.17,36400.0,36.2448,36.2515,36.218,36.2247,36400.0
2011-02-04 13:45:00,54.16,54.18,54.15,54.18,34000.0,36.218,36.2314,36.2113,36.2314,34000.0
2011-02-04 13:50:00,54.19,54.25,54.18,54.23,33100.0,36.2381,36.2782,36.2314,36.2648,33100.0
2011-02-04 13:55:00,54.24,54.27,54.23,54.27,20500.0,36.2715,36.2916,36.2648,36.2916,20500.0
2011-02-04 14:00:00,54.27,54.29,54.26,54.26,45700.0,36.2916,36.305,36.2849,36.2849,45700.0
2011-02-04 14:05:00,54.26,54.27,54.21,54.23,31500.0,36.2849,36.2916,36.2515,36.2648,31500.0
2011-02-04 14:10:00,54.22,54.29,54.22,54.26,37900.0,36.2582,36.305,36.2582,36.2849,37900.0
2011-02-04 14:15:00,54.26,54.33,54.25,54.32,46400.0,36.2849,36.3317,36.2782,36.325,46400.0
2011-02-04 14:20:00,54.32,54.32,54.27,54.3,39200.0,36.325,36.325,36.2916,36.3117,39200.0
2011-02-04 14:25:00,54.29,54.31,54.26,54.27,44400.0,36.305,36.3183,36.2849,36.2916,44400.0
2011-02-04 14:30:00,54.27,54.27,54.26,54.26,13300.0,36.2916,36.2916,36.2849,36.2849,13300.0
2011-02-04 14:35:00,54.27,54.3,54.26,54.29,35400.0,36.2916,36.3117,36.2849,36.305,35400.0
2011-02-04 14:40:00,54.3,54.3,54.24,54.24,60000.0,36.3117,36.3117,36.2715,36.2715,60000.0
2011-02-04 14:45:00,54.24,54.24,54.19,54.19,54300.0,36.2715,36.2715,36.2381,36.2381,54300.0
2011-02-04 14:50:00,54.19,54.21,54.15,54.17,57600.0,36.2381,36.2515,36.2113,36.2247,57600.0
2011-02-04 14:55:00,54.17,54.2,54.15,54.2,42300.0,36.2247,36.2448,36.2113,36.2448,42300.0
2011-02-04 15:00:00,54.2,54.21,54.17,54.18,80400.0,36.2448,36.2515,36.2247,36.2314,80400.0
2011-02-04 15:05:00,54.19,54.19,54.1,54.16,47800.0,36.2381,36.2381,36.1779,36.218,47800.0
2011-02-04 15:10:00,54.16,54.21,54.16,54.16,31700.0,36.218,36.2515,36.218,36.218,31700.0
2011-02-04 15:15:00,54.16,54.19,54.16,54.18,35100.0,36.218,36.2381,36.218,36.2314,35100.0
2011-02-04 15:20:00,54.19,54.2,54.18,54.19,40800.0,36.2381,36.2448,36.2314,36.2381,40800.0
2011-02-04 15:25:00,54.19,54.27,54.19,54.26,85800.0,36.2381,36.2916,36.2381,36.2849,85800.0
2011-02-04 15:30:00,54.26,54.28,54.25,54.25,57600.0,36.2849,36.2983,36.2782,36.2782,57600.0
2011-02-04 15:35:00,54.25,54.26,54.25,54.25,61800.0,36.2782,36.2849,36.2782,36.2782,61800.0
2011-02-04 15:40:00,54.26,54.28,54.25,54.27,133700.0,36.2849,36.2983,36.2782,36.2916,133700.0
2011-02-04 15:45:00,54.28,54.38,54.28,54.35,239600.0,36.2983,36.3652,36.2983,36.3451,239600.0
2011-02-04 15:50:00,54.36,54.39,54.25,54.25,202000.0,36.3518,36.3718,36.2782,36.2782,202000.0
2011-02-04 15:55:00,54.26,54.3,54.21,54.27,194900.0,36.2849,36.3117,36.2515,36.2916,194900.0
2011-02-07 09:30:00,54.42,54.47,54.23,54.31,172400.0,36.3919,36.4253,36.2648,36.3183,172400.0
2011-02-07 09:35:00,54.37,54.6,54.32,54.51,90800.0,36.3585,36.5123,36.325,36.4521,90800.0
2011-02-07 09:40:00,54.51,54.61,54.48,54.54,55000.0,36.4521,36.519,36.432,36.4721,55000.0
2011-02-07 09:45:00,54.53,54.68,54.53,54.65,65300.0,36.4655,36.5658,36.4655,36.5457,65300.0
2011-02-07 09:50:00,54.65,54.74,54.63,54.64,149700.0,36.5457,36.6059,36.5323,36.539,149700.0
2011-02-07 09:55:00,54.64,54.74,54.58,54.65,55300.0,36.539,36.6059,36.4989,36.5457,55300.0
2011-02-07 10:00:00,54.65,54.71,54.62,54.66,56900.0,36.5457,36.5858,36.5256,36.5524,56900.0
2011-02-07 10:05:00,54.66,54.66,54.51,54.63,72500.0,36.5524,36.5524,36.4521,36.5323,72500.0
2011-02-07 10:10:00,54.64,54.71,54.58,54.7,78500.0,36.539,36.5858,36.4989,36.5791,78500.0
2011-02-07 10:15:00,54.7,54.83,54.69,54.73,104600.0,36.5791,36.6661,36.5725,36.5992,104600.0
2011-02-07 10:20:00,54.72,54.83,54.7,54.83,38200.0,36.5925,36.6661,36.5791,36.6661,38200.0
2011-02-07 10:25:00,54.83,54.83,54.72,54.74,29500.0,36.6661,36.6661,36.5925,36.6059,29500.0
2011-02-07 10:30:00,54.74,54.76,54.66,54.74,30200.0,36.6059,36.6193,36.5524,36.6059,30200.0
2011-02-07 10:35:00,54.74,54.79,54.7,54.79,24900.0,36.6059,36.6393,36.5791,36.6393,24900.0
2011-02-07 10:40:00,54.79,54.9,54.77,54.89,49100.0,36.6393,36.7129,36.626,36.7062,49100.0
2011-02-07 10:45:00,54.9,54.9,54.71,54.71,66000.0,36.7129,36.7129,36.5858,36.5858,66000.0
2011-02-07 10:50:00,54.71,54.8,54.71,54.74,43900.0,36.5858,36.646,36.5858,36.6059,43900.0
2011-02-07 10:55:00,54.73,54.75,54.68,54.7,40600.0,36.5992,36.6126,36.5658,36.5791,40600.0
2011-02-07 11:00:00,54.7,54.72,54.68,54.7,68500.0,36.5791,36.5925,36.5658,36.5791,68500.0
2011-02-07 11:05:00,54.7,54.74,54.66,54.7,37500.0,36.5791,36.6059,36.5524,36.5791,37500.0
2011-02-07 11:10:00,54.68,54.7,54.59,54.6,70500.0,36.5658,36.5791,36.5056,36.5123,70500.0
2011-02-07 11:15:00,54.6,54.64,54.6,54.62,68800.0,36.5123,36.539,36.5123,36.5256,68800.0
2011-02-07 11:20:00,54.62,54.65,54.56,54.57,57000.0,36.5256,36.5457,36.4855,36.4922,57000.0
2011-02-07 11:25:00,54.57,54.63,54.57,54.59,48800.0,36.4922,36.5323,36.4922,36.5056,48800.0
2011-02-07 11:30:00,54.59,54.65,54.59,54.65,43500.0,36.5056,36.5457,36.5056,36.5457,43500.0
2011-02-07 11:35:00,54.66,54.67,54.58,54.64,56800.0,36.5524,36.5591,36.4989,36.539,56800.0
2011-02-07 11:40:00,54.65,54.7,54.61,54.62,32100.0,36.5457,36.5791,36.519,36.5256,32100.0
2011-02-07 11:45:00,54.63,54.65,54.62,54.64,30000.0,36.5323,36.5457,36.5256,36.539,30000.0
2011-02-07 11:50:00,54.64,54.64,54.57,54.57,46800.0,36.539,36.539,36.4922,36.4922,46800.0
2011-02-07 11:55:00,54.58,54.67,54.58,54.67,43400.0,36.4989,36.5591,36.4989,36.5591,43400.0
2011-02-07 12:00:00,54.67,54.71,54.65,54.7,47200.0,36.5591,36.5858,36.5457,36.5791,47200.0
2011-02-07 12:05:00,54.71,54.76,54.7,54.71,44900.0,36.5858,36.6193,36.5791,36.5858,44900.0
2011-02-07 12:10:00,54.71,54.73,54.68,54.73,45200.0,36.5858,36.5992,36.5658,36.5992,45200.0
2011-02-07 12:15:00,54.73,54.76,54.71,54.72,38400.0,36.5992,36.6193,36.5858,36.5925,38400.0
2011-02-07 12:20:00,54.72,54.76,54.7,54.76,41400.0,36.5925,36.6193,36.5791,36.6193,41400.0
2011-02-07 12:25:00,54.75,54.76,54.73,54.73,38300.0,36.6126,36.6193,36.5992,36.5992,38300.0
2011-02-07 12:30:00,54.74,54.74,54.69,54.7,73300.0,36.6059,36.6059,36.5725,36.5791,73300.0
2011-02-07 12:35:00,54.7,54.75,54.69,54.72,30700.0,36.5791,36.6126,36.5725,36.5925,30700.0
2011-02-07 12:40:00,54.72,54.74,54.69,54.7,29900.0,36.5925,36.6059,36.5725,36.5791,29900.0
2011-02-07 12:45:00,54.71,54.74,54.69,54.69,36500.0,36.5858,36.6059,36.5725,36.5725,36500.0
2011-02-07 12:50:00,54.69,54.7,54.67,54.67,36800.0,36.5725,36.5791,36.5591,36.5591,36800.0
2011-02-07 12:55:00,54.68,54.71,54.68,54.69,34300.0,36.5658,36.5858,36.5658,36.5725,34300.0
2011-02-07 13:00:00,54.69,54.73,54.69,54.73,23800.0,36.5725,36.5992,36.5725,36.5992,23800.0
2011-02-07 13:05:00,54.73,54.73,54.68,54.72,30000.0,36.5992,36.5992,36.5658,36.5925,30000.0
2011-02-07 13:10:00,54.72,54.78,54.72,54.78,42900.0,36.5925,36.6326,36.5925,36.6326,42900.0
2011-02-07 13:15:00,54.77,54.8,54.76,54.8,37700.0,36.626,36.646,36.6193,36.646,37700.0
2011-02-07 13:20:00,54.8,54.81,54.74,54.75,37400.0,36.646,36.6527,36.6059,36.6126,37400.0
2011-02-07 13:25:00,54.75,54.8,54.75,54.8,26800.0,36.6126,36.646,36.6126,36.646,26800.0
2011-02-07 13:30:00,54.8,54.86,54.79,54.85,50800.0,36.646,36.6861,36.6393,36.6795,50800.0
2011-02-07 13:35:00,54.85,54.86,54.83,54.84,43100.0,36.6795,36.6861,36.6661,36.6728,43100.0
2011-02-07 13:40:00,54.84,54.86,54.79,54.86,40000.0,36.6728,36.6861,36.6393,36.6861,40000.0
2011-02-07 13:45:00,54.86,54.88,54.85,54.86,30300.0,36.6861,36.6995,36.6795,36.6861,30300.0
2011-02-07 13:50:00,54.86,54.88,54.75,54.75,107900.0,36.6861,36.6995,36.6126,36.6126,107900.0
2011-02-07 13:55:00,54.75,54.8,54.74,54.76,84800.0,36.6126,36.646,36.6059,36.6193,84800.0
2011-02-07 14:00:00,54.77,54.79,54.75,54.75,25400.0,36.626,36.6393,36.6126,36.6126,25400.0
2011-02-07 14:05:00,54.75,54.83,54.75,54.78,75900.0,36.6126,36.6661,36.6126,36.6326,75900.0
2011-02-07 14:10:00,54.79,54.82,54.74,54.77,120300.0,36.6393,36.6594,36.6059,36.626,120300.0
2011-02-07 14:15:00,54.78,54.8,54.76,54.8,68500.0,36.6326,36.646,36.6193,36.646,68500.0
2011-02-07 14:20:00,54.8,54.8,54.74,54.75,134700.0,36.646,36.646,36.6059,36.6126,134700.0
2011-02-07 14:25:00,54.75,54.8,54.74,54.75,68500.0,36.6126,36.646,36.6059,36.6126,68500.0
2011-02-07 14:30:00,54.76,54.78,54.75,54.77,62800.0,36.6193,36.6326,36.6126,36.626,62800.0
2011-02-07 14:35:00,54.78,54.78,54.75,54.75,44900.0,36.6326,36.6326,36.6126,36.6126,44900.0
2011-02-07 14:40:00,54.75,54.78,54.75,54.76,39000.0,36.6126,36.6326,36.6126,36.6193,39000.0
2011-02-07 14:45:00,54.76,54.8,54.69,54.72,103800.0,36.6193,36.646,36.5725,36.5925,103800.0
2011-02-07 14:50:00,54.72,54.81,54.72,54.8,40600.0,36.5925,36.6527,36.5925,36.646,40600.0
2011-02-07 14:55:00,54.81,54.83,54.8,54.8,85900.0,36.6527,36.6661,36.646,36.646,85900.0
2011-02-07 15:00:00,54.8,54.83,54.77,54.83,52700.0,36.646,36.6661,36.626,36.6661,52700.0
2011-02-07 15:05:00,54.82,54.83,54.81,54.83,40900.0,36.6594,36.6661,36.6527,36.6661,40900.0
2011-02-07 15:10:00,54.82,54.84,54.76,54.79,65400.0,36.6594,36.6728,36.6193,36.6393,65400.0
2011-02-07 15:15:00,54.79,54.86,54.78,54.81,87300.0,36.6393,36.6861,36.6326,36.6527,87300.0
2011-02-07 15:20:00,54.81,54.84,54.81,54.83,81300.0,36.6527,36.6728,36.6527,36.6661,81300.0
2011-02-07 15:25:00,54.83,54.84,54.83,54.84,66100.0,36.6661,36.6728,36.6661,36.6728,66100.0
2011-02-07 15:30:00,54.83,54.86,54.79,54.8,136900.0,36.6661,36.6861,36.6393,36.646,136900.0
2011-02-07 15:35:00,54.8,54.82,54.77,54.82,57600.0,36.646,36.6594,36.626,36.6594,57600.0
2011-02-07 15:40:00,54.81,54.82,54.79,54.82,66500.0,36.6527,36.6594,36.6393,36.6594,66500.0
2011-02-07 15:45:00,54.82,54.83,54.81,54.82,77900.0,36.6594,36.6661,36.6527,36.6594,77900.0
2011-02-07 15:50:00,54.82,54.83,54.78,54.79,83500.0,36.6594,36.6661,36.6326,36.6393,83500.0
2011-02-07 15:55:00,54.79,54.86,54.78,54.81,269200.0,36.6393,36.6861,36.6326,36.6527,269200.0
2011-02-08 09:30:00,54.71,54.9,54.63,54.85,61600.0,36.5858,36.7129,36.5323,36.6795,61600.0
2011-02-08 09:35:00,54.85,54.86,54.69,54.75,67400.0,36.6795,36.6861,36.5725,36.6126,67400.0
2011-02-08 09:40:00,54.76,54.93,54.76,54.9,145900.0,36.6193,36.733,36.6193,36.7129,145900.0
2011-02-08 09:45:00,54.9,54.93,54.86,54.87,51800.0,36.7129,36.733,36.6861,36.6928,51800.0
2011-02-08 09:50:00,54.86,54.97,54.86,54.96,63200.0,36.6861,36.7597,36.6861,36.753,63200.0
2011-02-08 09:55:00,54.96,54.97,54.84,54.88,181400.0,36.753,36.7597,36.6728,36.6995,181400.0
2011-02-08 10:00:00,54.89,54.95,54.85,54.93,69600.0,36.7062,36.7463,36.6795,36.733,69600.0
2011-02-08 10:05:00,54.93,54.98,54.93,54.95,77600.0,36.733,36.7664,36.733,36.7463,77600.0
2011-02-08 10:10:00,54.94,55.04,54.94,55.03,54200.0,36.7396,36.8065,36.7396,36.7998,54200.0
2011-02-08 10:15:00,55.04,55.04,54.91,54.98,65100.0,36.8065,36.8065,36.7196,36.7664,65100.0
2011-02-08 10:20:00,54.97,55.03,54.94,55.01,41500.0,36.7597,36.7998,36.7396,36.7864,41500.0
2011-02-08 10:25:00,55.01,55.02,54.96,54.96,76400.0,36.7864,36.7931,36.753,36.753,76400.0
2011-02-08 10:30:00,54.96,55.03,54.96,55.01,78300.0,36.753,36.7998,36.753,36.7864,78300.0
2011-02-08 10:35:00,55.01,55.05,54.99,54.99,67700.0,36.7864,36.8132,36.7731,36.7731,67700.0
2011-02-08 10:40:00,55.0,55.02,54.97,55.0,78500.0,36.7798,36.7931,36.7597,36.7798,78500.0
2011-02-08 10:45:00,55.0,55.02,54.94,55.01,64200.0,36.7798,36.7931,36.7396,36.7864,64200.0
2011-02-08 10:50:00,55.01,55.1,55.01,55.08,38800.0,36.7864,36.8466,36.7864,36.8333,38800.0
2011-02-08 10:55:00,55.08,55.12,55.04,55.05,110200.0,36.8333,36.86,36.8065,36.8132,110200.0
2011-02-08 11:00:00,55.05,55.06,55.04,55.06,35200.0,36.8132,36.8199,36.8065,36.8199,35200.0
2011-02-08 11:05:00,55.06,55.06,55.03,55.05,42700.0,36.8199,36.8199,36.7998,36.8132,42700.0
2011-02-08 11:10:00,55.05,55.1,55.05,55.08,34900.0,36.8132,36.8466,36.8132,36.8333,34900.0
2011-02-08 11:15:00,55.08,55.08,55.02,55.07,22100.0,36.8333,36.8333,36.7931,36.8266,22100.0
2011-02-08 11:20:00,55.08,55.09,55.03,55.08,39100.0,36.8333,36.8399,36.7998,36.8333,39100.0
2011-02-08 11:25:00,55.08,55.13,55.07,55.13,25800.0,36.8333,36.8667,36.8266,36.8667,25800.0
2011-02-08 11:30:00,55.14,55.22,55.11,55.19,49400.0,36.8734,36.9269,36.8533,36.9068,49400.0
2011-02-08 11:35:00,55.19,55.23,55.13,55.21,77300.0,36.9068,36.9336,36.8667,36.9202,77300.0
2011-02-08 11:40:00,55.21,55.26,55.11,55.16,109200.0,36.9202,36.9536,36.8533,36.8868,109200.0
2011-02-08 11:45:00,55.16,55.22,55.16,55.21,43000.0,36.8868,36.9269,36.8868,36.9202,43000.0
2011-02-08 11:50:00,55.2,55.23,55.2,55.22,29600.0,36.9135,36.9336,36.9135,36.9269,29600.0
2011-02-08 11:55:00,55.23,55.23,55.15,55.15,31300.0,36.9336,36.9336,36.8801,36.8801,31300.0
2011-02-08 12:00:00,55.16,55.23,55.15,55.22,23000.0,36.8868,36.9336,36.8801,36.9269,23000.0
2011-02-08 12:05:00,55.22,55.22,55.18,55.22,24300.0,36.9269,36.9269,36.9001,36.9269,24300.0
2011-02-08 12:10:00,55.21,55.22,55.18,55.19,23700.0,36.9202,36.9269,36.9001,36.9068,23700.0
2011-02-08 12:15:00,55.19,55.21,55.14,55.15,26400.0,36.9068,36.9202,36.8734,36.8801,26400.0
2011-02-08 12:20:00,55.14,55.15,55.11,55.15,17500.0,36.8734,36.8801,36.8533,36.8801,17500.0
2011-02-08 12:25:00,55.16,55.22,55.14,55.2,29400.0,36.8868,36.9269,36.8734,36.9135,29400.0
2011-02-08 12:30:00,55.2,55.23,55.18,55.2,36900.0,36.9135,36.9336,36.9001,36.9135,36900.0
2011-02-08 12:35:00,55.2,55.2,55.16,55.18,28100.0,36.9135,36.9135,36.8868,36.9001,28100.0
2011-02-08 12:40:00,55.18,55.25,55.17,55.24,33200.0,36.9001,36.9469,36.8934,36.9403,33200.0
2011-02-08 12:45:00,55.23,55.25,55.18,55.21,69800.0,36.9336,36.9469,36.9001,36.9202,69800.0
2011-02-08 12:50:00,55.21,55.24,55.19,55.22,22400.0,36.9202,36.9403,36.9068,36.9269,22400.0
2011-02-08 12:55:00,55.22,55.23,55.19,55.19,18400.0,36.9269,36.9336,36.9068,36.9068,18400.0
2011-02-08 13:00:00,55.2,55.25,55.2,55.24,13000.0,36.9135,36.9469,36.9135,36.9403,13000.0
2011-02-08 13:05:00,55.24,55.25,55.2,55.2,23500.0,36.9403,36.9469,36.9135,36.9135,23500.0
2011-02-08 13:10:00,55.21,55.21,55.17,55.17,30400.0,36.9202,36.9202,36.8934,36.8934,30400.0
2011-02-08 13:15:00,55.17,55.18,55.12,55.14,32800.0,36.8934,36.9001,36.86,36.8734,32800.0
2011-02-08 13:20:00,55.14,55.16,55.12,55.14,30400.0,36.8734,36.8868,36.86,36.8734,30400.0
2011-02-08 13:25:00,55.14,55.18,55.14,55.16,24200.0,36.8734,36.9001,36.8734,36.8868,24200.0
2011-02-08 13:30:00,55.17,55.17,55.09,55.17,54700.0,36.8934,36.8934,36.8399,36.8934,54700.0
2011-02-08 13:35:00,55.17,55.22,55.16,55.2,26300.0,36.8934,36.9269,36.8868,36.9135,26300.0
2011-02-08 13:40:00,55.22,55.25,55.22,55.25,24000.0,36.9269,36.9469,36.9269,36.9469,24000.0
2011-02-08 13:45:00,55.25,55.25,55.23,55.25,48900.0,36.9469,36.9469,36.9336,36.9469,48900.0
2011-02-08 13:50:00,55.25,55.29,55.24,55.28,37300.0,36.9469,36.9737,36.9403,36.967,37300.0
2011-02-08 13:55:00,55.29,55.35,55.28,55.35,28800.0,36.9737,37.0138,36.967,37.0138,28800.0
2011-02-08 14:00:00,55.34,55.37,55.33,55.37,45500.0,37.0071,37.0272,37.0004,37.0272,45500.0
2011-02-08 14:05:00,55.37,55.41,55.36,55.37,80400.0,37.0272,37.0539,37.0205,37.0272,80400.0
2011-02-08 14:10:00,55.38,55.39,55.37,55.38,34400.0,37.0339,37.0406,37.0272,37.0339,34400.0
2011-02-08 14:15:00,55.38,55.41,55.37,55.4,45800.0,37.0339,37.0539,37.0272,37.0473,45800.0
2011-02-08 14:20:00,55.41,55.41,55.38,55.41,35000.0,37.0539,37.0539,37.0339,37.0539,35000.0
2011-02-08 14:25:00,55.41,55.46,55.41,55.46,48600.0,37.0539,37.0874,37.0539,37.0874,48600.0
2011-02-08 14:30:00,55.46,55.48,55.45,55.47,56100.0,37.0874,37.1007,37.0807,37.0941,56100.0
2011-02-08 14:35:00,55.47,55.5,55.46,55.5,35500.0,37.0941,37.1141,37.0874,37.1141,35500.0
2011-02-08 14:40:00,55.49,55.52,55.49,55.51,67300.0,37.1074,37.1275,37.1074,37.1208,67300.0
2011-02-08 14:45:00,55.5,55.51,55.44,55.44,61800.0,37.1141,37.1208,37.074,37.074,61800.0
2011-02-08 14:50:00,55.45,55.46,55.4,55.4,54000.0,37.0807,37.0874,37.0473,37.0473,54000.0
2011-02-08 14:55:00,55.4,55.43,55.38,55.43,35600.0,37.0473,37.0673,37.0339,37.0673,35600.0
2011-02-08 15:00:00,55.43,55.47,55.42,55.47,30900.0,37.0673,37.0941,37.0606,37.0941,30900.0
2011-02-08 15:05:00,55.47,55.5,55.41,55.5,86100.0,37.0941,37.1141,37.0539,37.1141,86100.0
2011-02-08 15:10:00,55.49,55.53,55.49,55.51,87300.0,37.1074,37.1342,37.1074,37.1208,87300.0
2011-02-08 15:15:00,55.51,55.52,55.43,55.44,67600.0,37.1208,37.1275,37.0673,37.074,67600.0
2011-02-08 15:20:00,55.44,55.44,55.4,55.4,44400.0,37.074,37.074,37.0473,37.0473,44400.0
2011-02-08 15:25:00,55.41,55.41,55.4,55.41,40600.0,37.0539,37.0539,37.0473,37.0539,40600.0
2011-02-08 15:30:00,55.41,55.46,55.39,55.44,77600.0,37.0539,37.0874,37.0406,37.074,77600.0
2011-02-08 15:35:00,55.45,55.45,55.41,55.43,63200.0,37.0807,37.0807,37.0539,37.0673,63200.0
2011-02-08 15:40:00,55.44,55.44,55.41,55.41,70800.0,37.074,37.074,37.0539,37.0539,70800.0
2011-02-08 15:45:00,55.41,55.42,55.37,55.37,107800.0,37.0539,37.0606,37.0272,37.0272,107800.0
2011-02-08 15:50:00,55.38,55.4,55.35,55.4,137500.0,37.0339,37.0473,37.0138,37.0473,137500.0
2011-02-08 15:55:00,55.4,55.41,55.37,55.4,206400.0,37.0473,37.0539,37.0272,37.0473,206400.0
2011-02-09 09:30:00,55.2,55.34,55.07,55.12,82200.0,36.9135,37.0071,36.8266,36.86,82200.0
2011-02-09 09:35:00,55.07,55.2,55.04,55.09,74800.0,36.8266,36.9135,36.8065,36.8399,74800.0
2011-02-09 09:40:00,55.09,55.11,55.01,55.02,73500.0,36.8399,36.8533,36.7864,36.7931,73500.0
2011-02-09 09:45:00,55.02,55.04,54.94,54.97,111500.0,36.7931,36.8065,36.7396,36.7597,111500.0
2011-02-09 09:50:00,54.97,54.97,54.85,54.89,167400.0,36.7597,36.7597,36.6795,36.7062,167400.0
2011-02-09 09:55:00,54.89,55.09,54.85,55.09,75500.0,36.7062,36.8399,36.6795,36.8399,75500.0
2011-02-09 10:00:00,55.09,55.18,55.08,55.1,67400.0,36.8399,36.9001,36.8333,36.8466,67400.0
2011-02-09 10:05:00,55.11,55.18,55.09,55.15,74100.0,36.8533,36.9001,36.8399,36.8801,74100.0
2011-02-09 10:10:00,55.14,55.15,55.02,55.02,89100.0,36.8734,36.8801,36.7931,36.7931,89100.0
2011-02-09 10:15:00,55.02,55.02,54.93,55.0,52700.0,36.7931,36.7931,36.733,36.7798,52700.0
2011-02-09 10:20:00,54.99,55.05,54.94,55.05,39300.0,36.7731,36.8132,36.7396,36.8132,39300.0
2011-02-09 10:25:00,55.07,55.1,55.0,55.02,36400.0,36.8266,36.8466,36.7798,36.7931,36400.0
2011-02-09 10:30:00,55.01,55.04,54.94,54.98,41900.0,36.7864,36.8065,36.7396,36.7664,41900.0
2011-02-09 10:35:00,54.97,55.01,54.93,54.98,48400.0,36.7597,36.7864,36.733,36.7664,48400.0
2011-02-09 10:40:00,54.98,55.01,54.97,55.0,45500.0,36.7664,36.7864,36.7597,36.7798,45500.0
2011-02-09 10:45:00,55.0,55.01,54.95,54.95,80400.0,36.7798,36.7864,36.7463,36.7463,80400.0
2011-02-09 10:50:00,54.96,55.04,54.9,55.04,91500.0,36.753,36.8065,36.7129,36.8065,91500.0
2011-02-09 10:55:00,55.04,55.07,54.99,55.0,38400.0,36.8065,36.8266,36.7731,36.7798,38400.0
2011-02-09 11:00:00,55.0,55.01,54.97,55.01,40300.0,36.7798,36.7864,36.7597,36.7864,40300.0
2011-02-09 11:05:00,55.01,55.12,55.0,55.11,35300.0,36.7864,36.86,36.7798,36.8533,35300.0
2011-02-09 11:10:00,55.1,55.1,55.01,55.01,29600.0,36.8466,36.8466,36.7864,36.7864,29600.0
2011-02-09 11:15:00,55.01,55.03,54.95,54.96,90100.0,36.7864,36.7998,36.7463,36.753,90100.0
2011-02-09 11:20:00,54.97,55.0,54.92,54.93,72600.0,36.7597,36.7798,36.7263,36.733,72600.0
2011-02-09 11:25:00,54.93,54.95,54.83,54.85,172900.0,36.733,36.7463,36.6661,36.6795,172900.0
2011-02-09 11:30:00,54.84,54.92,54.83,54.88,72300.0,36.6728,36.7263,36.6661,36.6995,72300.0
2011-02-09 11:35:00,54.87,54.91,54.84,54.84,180800.0,36.6928,36.7196,36.6728,36.6728,180800.0
2011-02-09 11:40:00,54.85,54.93,54.83,54.91,36200.0,36.6795,36.733,36.6661,36.7196,36200.0
2011-02-09 11:45:00,54.91,54.94,54.89,54.89,46400.0,36.7196,36.7396,36.7062,36.7062,46400.0
2011-02-09 11:50:00,54.88,54.9,54.86,54.89,60900.0,36.6995,36.7129,36.6861,36.7062,60900.0
2011-02-09 11:55:00,54.88,54.93,54.85,54.89,46300.0,36.6995,36.733,36.6795,36.7062,46300.0
2011-02-09 12:00:00,54.89,54.9,54.83,54.83,76600.0,36.7062,36.7129,36.6661,36.6661,76600.0
2011-02-09 12:05:00,54.83,54.91,54.83,54.87,59900.0,36.6661,36.7196,36.6661,36.6928,59900.0
2011-02-09 12:10:00,54.87,54.9,54.84,54.88,69500.0,36.6928,36.7129,36.6728,36.6995,69500.0
2011-02-09 12:15:00,54.88,54.97,54.88,54.96,51100.0,36.6995,36.7597,36.6995,36.753,51100.0
2011-02-09 12:20:00,54.97,54.97,54.88,54.89,24300.0,36.7597,36.7597,36.6995,36.7062,24300.0
2011-02-09 12:25:00,54.88,54.95,54.87,54.94,27100.0,36.6995,36.7463,36.6928,36.7396,27100.0
2011-02-09 12:30:00,54.94,54.97,54.93,54.97,32200.0,36.7396,36.7597,36.733,36.7597,32200.0
2011-02-09 12:35:00,54.98,55.02,54.97,55.01,32200.0,36.7664,36.7931,36.7597,36.7864,32200.0
2011-02-09 12:40:00,55.01,55.03,55.0,55.01,26100.0,36.7864,36.7998,36.7798,36.7864,26100.0
2011-02-09 12:45:00,55.0,55.0,54.94,54.94,19800.0,36.7798,36.7798,36.7396,36.7396,19800.0
2011-02-09 12:50:00,54.94,54.95,54.93,54.94,11500.0,36.7396,36.7463,36.733,36.7396,11500.0
2011-02-09 12:55:00,54.94,54.95,54.91,54.91,16500.0,36.7396,36.7463,36.7196,36.7196,16500.0
2011-02-09 13:00:00,54.91,54.92,54.89,54.89,71100.0,36.7196,36.7263,36.7062,36.7062,71100.0
2011-02-09 13:05:00,54.89,54.9,54.86,54.9,35600.0,36.7062,36.7129,36.6861,36.7129,35600.0
2011-02-09 13:10:00,54.9,54.92,54.87,54.88,25300.0,36.7129,36.7263,36.6928,36.6995,25300.0
2011-02-09 13:15:00,54.89,54.92,54.89,54.91,20900.0,36.7062,36.7263,36.7062,36.7196,20900.0
2011-02-09 13:20:00,54.92,54.93,54.91,54.92,21100.0,36.7263,36.733,36.7196,36.7263,21100.0
2011-02-09 13:25:00,54.91,54.97,54.89,54.96,28500.0,36.7196,36.7597,36.7062,36.753,28500.0
2011-02-09 13:30:00,54.96,54.97,54.95,54.96,15500.0,36.753,36.7597,36.7463,36.753,15500.0
2011-02-09 13:35:00,54.96,54.96,54.93,54.93,29600.0,36.753,36.753,36.733,36.733,29600.0
2011-02-09 13:40:00,54.94,54.95,54.89,54.89,23900.0,36.7396,36.7463,36.7062,36.7062,23900.0
2011-02-09 13:45:00,54.89,54.91,54.89,54.9,27400.0,36.7062,36.7196,36.7062,36.7129,27400.0
2011-02-09 13:50:00,54.9,54.92,54.9,54.91,37700.0,36.7129,36.7263,36.7129,36.7196,37700.0
2011-02-09 13:55:00,54.91,54.92,54.9,54.91,44300.0,36.7196,36.7263,36.7129,36.7196,44300.0
2011-02-09 14:00:00,54.91,54.92,54.86,54.88,130200.0,36.7196,36.7263,36.6861,36.6995,130200.0
2011-02-09 14:05:00,54.89,54.91,54.87,54.88,40600.0,36.7062,36.7196,36.6928,36.6995,40600.0
2011-02-09 14:10:00,54.89,54.93,54.87,54.91,57800.0,36.7062,36.733,36.6928,36.7196,57800.0
2011-02-09 14:15:00,54.91,54.94,54.89,54.9,28200.0,36.7196,36.7396,36.7062,36.7129,28200.0
2011-02-09 14:20:00,54.89,54.91,54.88,54.88,18900.0,36.7062,36.7196,36.6995,36.6995,18900.0
2011-02-09 14:25:00,54.88,54.93,54.87,54.89,67700.0,36.6995,36.733,36.6928,36.7062,67700.0
2011-02-09 14:30:00,54.9,54.91,54.89,54.91,27100.0,36.7129,36.7196,36.7062,36.7196,27100.0
2011-02-09 14:35:00,54.91,54.91,54.87,54.88,29900.0,36.7196,36.7196,36.6928,36.6995,29900.0
2011-02-09 14:40:00,54.87,54.93,54.84,54.91,33000.0,36.6928,36.733,36.6728,36.7196,33000.0
2011-02-09 14:45:00,54.91,54.91,54.87,54.88,25700.0,36.7196,36.7196,36.6928,36.6995,25700.0
2011-02-09 14:50:00,54.89,54.92,54.85,54.92,35000.0,36.7062,36.7263,36.6795,36.7263,35000.0
2011-02-09 14:55:00,54.91,54.95,54.91,54.94,27400.0,36.7196,36.7463,36.7196,36.7396,27400.0
2011-02-09 15:00:00,54.94,54.97,54.93,54.93,34400.0,36.7396,36.7597,36.733,36.733,34400.0
2011-02-09 15:05:00,54.93,54.94,54.91,54.91,15500.0,36.733,36.7396,36.7196,36.7196,15500.0
2011-02-09 15:10:00,54.91,54.91,54.85,54.89,279100.0,36.7196,36.7196,36.6795,36.7062,279100.0
2011-02-09 15:15:00,54.9,54.92,54.87,54.87,85400.0,36.7129,36.7263,36.6928,36.6928,85400.0
2011-02-09 15:20:00,54.88,54.95,54.86,54.95,107500.0,36.6995,36.7463,36.6861,36.7463,107500.0
2011-02-09 15:25:00,54.95,54.96,54.9,54.96,37600.0,36.7463,36.753,36.7129,36.753,37600.0
2011-02-09 15:30:00,54.96,54.97,54.92,54.92,27500.0,36.753,36.7597,36.7263,36.7263,27500.0
2011-02-09 15:35:00,54.93,54.93,54.89,54.91,57400.0,36.733,36.733,36.7062,36.7196,57400.0
2011-02-09 15:40:00,54.91,54.94,54.9,54.93,72600.0,36.7196,36.7396,36.7129,36.733,72600.0
2011-02-09 15:45:00,54.94,54.94,54.88,54.91,104600.0,36.7396,36.7396,36.6995,36.7196,104600.0
2011-02-09 15:50:00,54.92,54.98,54.89,54.98,97300.0,36.7263,36.7664,36.7062,36.7664,97300.0
2011-02-09 15:55:00,54.98,55.04,54.97,55.0,229800.0,36.7664,36.8065,36.7597,36.7798,229800.0
2011-02-10 09:30:00,54.91,54.97,54.78,54.83,77700.0,36.7196,36.7597,36.6326,36.6661,77700.0
2011-02-10 09:35:00,54.82,54.95,54.75,54.89,61000.0,36.6594,36.7463,36.6126,36.7062,61000.0
2011-02-10 09:40:00,54.9,54.92,54.76,54.77,78600.0,36.7129,36.7263,36.6193,36.626,78600.0
2011-02-10 09:45:00,54.76,54.77,54.62,54.62,58700.0,36.6193,36.626,36.5256,36.5256,58700.0
2011-02-10 09:50:00,54.62,54.7,54.58,54.67,61600.0,36.5256,36.5791,36.4989,36.5591,61600.0
2011-02-10 09:55:00,54.67,54.68,54.62,54.64,29100.0,36.5591,36.5658,36.5256,36.539,29100.0
2011-02-10 10:00:00,54.64,54.65,54.55,54.62,25900.0,36.539,36.5457,36.4788,36.5256,25900.0
2011-02-10 10:05:00,54.61,54.72,54.6,54.7,52100.0,36.519,36.5925,36.5123,36.5791,52100.0
2011-02-10 10:10:00,54.71,54.77,54.63,54.73,35000.0,36.5858,36.626,36.5323,36.5992,35000.0
2011-02-10 10:15:00,54.73,54.82,54.72,54.81,90200.0,36.5992,36.6594,36.5925,36.6527,90200.0
2011-02-10 10:20:00,54.81,54.82,54.74,54.77,53400.0,36.6527,36.6594,36.6059,36.626,53400.0
2011-02-10 10:25:00,54.76,54.83,54.73,54.82,43800.0,36.6193,36.6661,36.5992,36.6594,43800.0
2011-02-10 10:30:00,54.81,54.84,54.76,54.76,43400.0,36.6527,36.6728,36.6193,36.6193,43400.0
2011-02-10 10:35:00,54.76,54.86,54.74,54.74,41700.0,36.6193,36.6861,36.6059,36.6059,41700.0
2011-02-10 10:40:00,54.74,54.76,54.61,54.61,41500.0,36.6059,36.6193,36.519,36.519,41500.0
2011-02-10 10:45:00,54.61,54.69,54.59,54.61,45600.0,36.519,36.5725,36.5056,36.519,45600.0
2011-02-10 10:50:00,54.61,54.63,54.6,54.6,32600.0,36.519,36.5323,36.5123,36.5123,32600.0
2011-02-10 10:55:00,54.6,54.61,54.6,54.6,7800.0,36.5123,36.519,36.5123,36.5123,7800.0
2011-02-10 11:00:00,54.61,54.67,54.6,54.64,38100.0,36.519,36.5591,36.5123,36.539,38100.0
2011-02-10 11:05:00,54.64,54.71,54.64,54.66,27300.0,36.539,36.5858,36.539,36.5524,27300.0
2011-02-10 11:10:00,54.65,54.72,54.65,54.7,15800.0,36.5457,36.5925,36.5457,36.5791,15800.0
2011-02-10 11:15:00,54.71,54.78,54.68,54.69,23700.0,36.5858,36.6326,36.5658,36.5725,23700.0
2011-02-10 11:20:00,54.68,54.69,54.65,54.69,23600.0,36.5658,36.5725,36.5457,36.5725,23600.0
2011-02-10 11:25:00,54.67,54.71,54.61,54.71,33100.0,36.5591,36.5858,36.519,36.5858,33100.0
2011-02-10 11:30:00,54.7,54.75,54.62,54.63,41800.0,36.5791,36.6126,36.5256,36.5323,41800.0
2011-02-10 11:35:00,54.63,54.7,54.61,54.7,28200.0,36.5323,36.5791,36.519,36.5791,28200.0
2011-02-10 11:40:00,54.7,54.72,54.66,54.68,18700.0,36.5791,36.5925,36.5524,36.5658,18700.0
2011-02-10 11:45:00,54.68,54.71,54.63,54.64,42400.0,36.5658,36.5858,36.5323,36.539,42400.0
2011-02-10 11:50:00,54.64,54.67,54.63,54.64,17000.0,36.539,36.5591,36.5323,36.539,17000.0
2011-02-10 11:55:00,54.63,54.64,54.57,54.61,46000.0,36.5323,36.539,36.4922,36.519,46000.0
2011-02-10 12:00:00,54.61,54.61,54.55,54.59,30500.0,36.519,36.519,36.4788,36.5056,30500.0
2011-02-10 12:05:00,54.6,54.67,54.6,54.67,16500.0,36.5123,36.5591,36.5123,36.5591,16500.0
2011-02-10 12:10:00,54.67,54.7,54.66,54.7,7800.0,36.5591,36.5791,36.5524,36.5791,7800.0
2011-02-10 12:15:00,54.7,54.71,54.64,54.64,19600.0,36.5791,36.5858,36.539,36.539,19600.0
2011-02-10 12:20:00,54.65,54.68,54.62,54.62,16600.0,36.5457,36.5658,36.5256,36.5256,16600.0
2011-02-10 12:25:00,54.63,54.67,54.63,54.65,9800.0,36.5323,36.5591,36.5323,36.5457,9800.0
2011-02-10 12:30:00,54.66,54.72,54.65,54.67,56100.0,36.5524,36.5925,36.5457,36.5591,56100.0
2011-02-10 12:35:00,54.67,54.69,54.66,54.66,22400.0,36.5591,36.5725,36.5524,36.5524,22400.0
2011-02-10 12:40:00,54.66,54.68,54.59,54.62,56100.0,36.5524,36.5658,36.5056,36.5256,56100.0
2011-02-10 12:45:00,54.62,54.66,54.61,54.63,18200.0,36.5256,36.5524,36.519,36.5323,18200.0
2011-02-10 12:50:00,54.62,54.64,54.55,54.55,31600.0,36.5256,36.539,36.4788,36.4788,31600.0
2011-02-10 12:55:00,54.56,54.6,54.51,54.51,32000.0,36.4855,36.5123,36.4521,36.4521,32000.0
2011-02-10 13:00:00,54.52,54.54,54.51,54.53,40100.0,36.4588,36.4721,36.4521,36.4655,40100.0
2011-02-10 13:05:00,54.52,54.57,54.52,54.56,21400.0,36.4588,36.4922,36.4588,36.4855,21400.0
2011-02-10 13:10:00,54.56,54.56,54.53,54.53,18000.0,36.4855,36.4855,36.4655,36.4655,18000.0
2011-02-10 13:15:00,54.53,54.57,54.51,54.51,40000.0,36.4655,36.4922,36.4521,36.4521,40000.0
2011-02-10 13:20:00,54.51,54.6,54.49,54.6,40100.0,36.4521,36.5123,36.4387,36.5123,40100.0
2011-02-10 13:25:00,54.6,54.6,54.5,54.52,35500.0,36.5123,36.5123,36.4454,36.4588,35500.0
2011-02-10 13:30:00,54.52,54.54,54.49,54.5,40900.0,36.4588,36.4721,36.4387,36.4454,40900.0
2011-02-10 13:35:00,54.49,54.58,54.45,54.58,68600.0,36.4387,36.4989,36.412,36.4989,68600.0
2011-02-10 13:40:00,54.58,54.59,54.54,54.58,14500.0,36.4989,36.5056,36.4721,36.4989,14500.0
2011-02-10 13:45:00,54.58,54.63,54.58,54.61,15200.0,36.4989,36.5323,36.4989,36.519,15200.0
2011-02-10 13:50:00,54.6,54.65,54.58,54.65,12200.0,36.5123,36.5457,36.4989,36.5457,12200.0
2011-02-10 13:55:00,54.64,54.66,54.63,54.65,16700.0,36.539,36.5524,36.5323,36.5457,16700.0
2011-02-10 14:00:00,54.65,54.71,54.64,54.69,40300.0,36.5457,36.5858,36.539,36.5725,40300.0
2011-02-10 14:05:00,54.69,54.72,54.67,54.68,81400.0,36.5725,36.5925,36.5591,36.5658,81400.0
2011-02-10 14:10:00,54.67,54.68,54.55,54.57,70900.0,36.5591,36.5658,36.4788,36.4922,70900.0
2011-02-10 14:15:00,54.57,54.59,54.54,54.55,20900.0,36.4922,36.5056,36.4721,36.4788,20900.0
2011-02-10 14:20:00,54.54,54.59,54.52,54.55,36500.0,36.4721,36.5056,36.4588,36.4788,36500.0
2011-02-10 14:25:00,54.55,54.56,54.48,54.5,56400.0,36.4788,36.4855,36.432,36.4454,56400.0
2011-02-10 14:30:00,54.5,54.53,54.47,54.51,47000.0,36.4454,36.4655,36.4253,36.4521,47000.0
2011-02-10 14:35:00,54.51,54.52,54.47,54.5,39500.0,36.4521,36.4588,36.4253,36.4454,39500.0
2011-02-10 14:40:00,54.5,54.5,54.48,54.5,35500.0,36.4454,36.4454,36.432,36.4454,35500.0
2011-02-10 14:45:00,54.5,54.53,54.48,54.52,23400.0,36.4454,36.4655,36.432,36.4588,23400.0
2011-02-10 14:50:00,54.52,54.53,54.49,54.5,16700.0,36.4588,36.4655,36.4387,36.4454,16700.0
2011-02-10 14:55:00,54.48,54.49,54.45,54.46,86200.0,36.432,36.4387,36.412,36.4187,86200.0
2011-02-10 15:00:00,54.45,54.51,54.44,54.49,84500.0,36.412,36.4521,36.4053,36.4387,84500.0
2011-02-10 15:05:00,54.49,54.5,54.41,54.43,43200.0,36.4387,36.4454,36.3852,36.3986,43200.0
2011-02-10 15:10:00,54.43,54.49,54.41,54.48,40500.0,36.3986,36.4387,36.3852,36.432,40500.0
2011-02-10 15:15:00,54.48,54.52,54.48,54.48,40200.0,36.432,36.4588,36.432,36.432,40200.0
2011-02-10 15:20:00,54.48,54.51,54.45,54.46,57300.0,36.432,36.4521,36.412,36.4187,57300.0
2011-02-10 15:25:00,54.45,54.5,54.45,54.5,47400.0,36.412,36.4454,36.412,36.4454,47400.0
2011-02-10 15:30:00,54.49,54.5,54.43,54.43,108700.0,36.4387,36.4454,36.3986,36.3986,108700.0
2011-02-10 15:35:00,54.44,54.48,54.42,54.45,230000.0,36.4053,36.432,36.3919,36.412,230000.0
2011-02-10 15:40:00,54.45,54.47,54.35,54.41,251400.0,36.412,36.4253,36.3451,36.3852,251400.0
2011-02-10 15:45:00,54.41,54.55,54.41,54.52,167000.0,36.3852,36.4788,36.3852,36.4588,167000.0
2011-02-10 15:50:00,54.52,54.52,54.42,54.46,203500.0,36.4588,36.4588,36.3919,36.4187,203500.0
2011-02-10 15:55:00,54.46,54.59,54.45,54.55,313700.0,36.4187,36.5056,36.412,36.4788,313700.0
2011-02-11 09:30:00,54.35,54.43,54.27,54.34,58800.0,36.3451,36.3986,36.2916,36.3384,58800.0
2011-02-11 09:35:00,54.33,54.44,54.3,54.39,47400.0,36.3317,36.4053,36.3117,36.3718,47400.0
2011-02-11 09:40:00,54.39,54.43,54.25,54.32,52000.0,36.3718,36.3986,36.2782,36.325,52000.0
2011-02-11 09:45:00,54.34,54.41,54.32,54.37,41700.0,36.3384,36.3852,36.325,36.3585,41700.0
2011-02-11 09:50:00,54.37,54.42,54.33,54.33,45700.0,36.3585,36.3919,36.3317,36.3317,45700.0
2011-02-11 09:55:00,54.33,54.35,54.27,54.29,67800.0,36.3317,36.3451,36.2916,36.305,67800.0
2011-02-11 10:00:00,54.29,54.3,54.18,54.27,80100.0,36.305,36.3117,36.2314,36.2916,80100.0
2011-02-11 10:05:00,54.27,54.4,54.26,54.37,47900.0,36.2916,36.3785,36.2849,36.3585,47900.0
2011-02-11 10:10:00,54.37,54.37,54.3,54.32,56200.0,36.3585,36.3585,36.3117,36.325,56200.0
2011-02-11 10:15:00,54.31,54.35,54.26,54.3,54500.0,36.3183,36.3451,36.2849,36.3117,54500.0
2011-02-11 10:20:00,54.3,54.35,54.24,54.28,65600.0,36.3117,36.3451,36.2715,36.2983,65600.0
2011-02-11 10:25:00,54.28,54.3,54.18,54.22,83100.0,36.2983,36.3117,36.2314,36.2582,83100.0
2011-02-11 10:30:00,54.21,54.21,54.15,54.18,110800.0,36.2515,36.2515,36.2113,36.2314,110800.0
2011-02-11 10:35:00,54.18,54.19,54.17,54.18,73700.0,36.2314,36.2381,36.2247,36.2314,73700.0
2011-02-11 10:40:00,54.19,54.19,54.16,54.16,38700.0,36.2381,36.2381,36.218,36.218,38700.0
2011-02-11 10:45:00,54.16,54.21,54.15,54.2,77200.0,36.218,36.2515,36.2113,36.2448,77200.0
2011-02-11 10:50:00,54.2,54.21,54.16,54.2,172900.0,36.2448,36.2515,36.218,36.2448,172900.0
2011-02-11 10:55:00,54.21,54.34,54.2,54.33,90800.0,36.2515,36.3384,36.2448,36.3317,90800.0
2011-02-11 11:00:00,54.32,54.42,54.32,54.36,78900.0,36.325,36.3919,36.325,36.3518,78900.0
2011-02-11 11:05:00,54.37,54.41,54.26,54.31,91700.0,36.3585,36.3852,36.2849,36.3183,91700.0
2011-02-11 11:10:00,54.31,54.32,54.23,54.24,73400.0,36.3183,36.325,36.2648,36.2715,73400.0
2011-02-11 11:15:00,54.24,54.25,54.2,54.23,88600.0,36.2715,36.2782,36.2448,36.2648,88600.0
2011-02-11 11:20:00,54.24,54.29,54.22,54.26,60400.0,36.2715,36.305,36.2582,36.2849,60400.0
2011-02-11 11:25:00,54.26,54.3,54.2,54.29,35200.0,36.2849,36.3117,36.2448,36.305,35200.0
2011-02-11 11:30:00,54.29,54.34,54.25,54.27,58300.0,36.305,36.3384,36.2782,36.2916,58300.0
2011-02-11 11:35:00,54.26,54.3,54.25,54.26,46000.0,36.2849,36.3117,36.2782,36.2849,46000.0
2011-02-11 11:40:00,54.26,54.31,54.23,54.24,155000.0,36.2849,36.3183,36.2648,36.2715,155000.0
2011-02-11 11:45:00,54.24,54.3,54.22,54.22,35700.0,36.2715,36.3117,36.2582,36.2582,35700.0
2011-02-11 11:50:00,54.23,54.29,54.23,54.26,31100.0,36.2648,36.305,36.2648,36.2849,31100.0
2011-02-11 11:55:00,54.27,54.36,54.27,54.34,27900.0,36.2916,36.3518,36.2916,36.3384,27900.0
2011-02-11 12:00:00,54.34,54.36,54.26,54.3,85400.0,36.3384,36.3518,36.2849,36.3117,85400.0
2011-02-11 12:05:00,54.3,54.32,54.26,54.3,36400.0,36.3117,36.325,36.2849,36.3117,36400.0
2011-02-11 12:10:00,54.3,54.3,54.25,54.28,53200.0,36.3117,36.3117,36.2782,36.2983,53200.0
2011-02-11 12:15:00,54.29,54.3,54.25,54.27,40600.0,36.305,36.3117,36.2782,36.2916,40600.0
2011-02-11 12:20:00,54.28,54.3,54.27,54.3,69000.0,36.2983,36.3117,36.2916,36.3117,69000.0
2011-02-11 12:25:00,54.3,54.3,54.29,54.3,28200.0,36.3117,36.3117,36.305,36.3117,28200.0
2011-02-11 12:30:00,54.29,54.3,54.29,54.3,49400.0,36.305,36.3117,36.305,36.3117,49400.0
2011-02-11 12:35:00,54.3,54.38,54.3,54.36,119700.0,36.3117,36.3652,36.3117,36.3518,119700.0
2011-02-11 12:40:00,54.35,54.35,54.33,54.34,47800.0,36.3451,36.3451,36.3317,36.3384,47800.0
2011-02-11 12:45:00,54.34,54.35,54.32,54.32,34900.0,36.3384,36.3451,36.325,36.325,34900.0
2011-02-11 12:50:00,54.32,54.32,54.3,54.3,13300.0,36.325,36.325,36.3117,36.3117,13300.0
2011-02-11 12:55:00,54.31,54.31,54.28,54.31,31900.0,36.3183,36.3183,36.2983,36.3183,31900.0
2011-02-11 13:00:00,54.31,54.31,54.28,54.3,70100.0,36.3183,36.3183,36.2983,36.3117,70100.0
2011-02-11 13:05:00,54.3,54.3,54.27,54.3,33000.0,36.3117,36.3117,36.2916,36.3117,33000.0
2011-02-11 13:10:00,54.3,54.3,54.24,54.27,45300.0,36.3117,36.3117,36.2715,36.2916,45300.0
2011-02-11 13:15:00,54.27,54.29,54.25,54.28,29500.0,36.2916,36.305,36.2782,36.2983,29500.0
2011-02-11 13:20:00,54.28,54.3,54.27,54.29,28700.0,36.2983,36.3117,36.2916,36.305,28700.0
2011-02-11 13:25:00,54.29,54.29,54.24,54.25,66200.0,36.305,36.305,36.2715,36.2782,66200.0
2011-02-11 13:30:00,54.25,54.33,54.25,54.31,89900.0,36.2782,36.3317,36.2782,36.3183,89900.0
2011-02-11 13:35:00,54.31,54.34,54.3,54.3,68900.0,36.3183,36.3384,36.3117,36.3117,68900.0
2011-02-11 13:40:00,54.3,54.32,54.28,54.31,112000.0,36.3117,36.325,36.2983,36.3183,112000.0
2011-02-11 13:45:00,54.3,54.35,54.29,54.33,79200.0,36.3117,36.3451,36.305,36.3317,79200.0
2011-02-11 13:50:00,54.33,54.34,54.32,54.34,61700.0,36.3317,36.3384,36.325,36.3384,61700.0
2011-02-11 13:55:00,54.34,54.43,54.33,54.43,82000.0,36.3384,36.3986,36.3317,36.3986,82000.0
2011-02-11 14:00:00,54.43,54.55,54.43,54.46,119000.0,36.3986,36.4788,36.3986,36.4187,119000.0
2011-02-11 14:05:00,54.46,54.49,54.41,54.42,77000.0,36.4187,36.4387,36.3852,36.3919,77000.0
2011-02-11 14:10:00,54.43,54.43,54.35,54.35,54600.0,36.3986,36.3986,36.3451,36.3451,54600.0
2011-02-11 14:15:00,54.35,54.4,54.35,54.4,17700.0,36.3451,36.3785,36.3451,36.3785,17700.0
2011-02-11 14:20:00,54.4,54.4,54.39,54.39,26500.0,36.3785,36.3785,36.3718,36.3718,26500.0
2011-02-11 14:25:00,54.39,54.4,54.34,54.4,60800.0,36.3718,36.3785,36.3384,36.3785,60800.0
2011-02-11 14:30:00,54.4,54.41,54.36,54.4,74100.0,36.3785,36.3852,36.3518,36.3785,74100.0
2011-02-11 14:35:00,54.41,54.42,54.39,54.4,63900.0,36.3852,36.3919,36.3718,36.3785,63900.0
2011-02-11 14:40:00,54.4,54.47,54.37,54.46,42400.0,36.3785,36.4253,36.3585,36.4187,42400.0
2011-02-11 14:45:00,54.45,54.52,54.45,54.52,22600.0,36.412,36.4588,36.412,36.4588,22600.0
2011-02-11 14:50:00,54.51,54.59,54.51,54.58,39300.0,36.4521,36.5056,36.4521,36.4989,39300.0
2011-02-11 14:55:00,54.59,54.6,54.53,54.55,116200.0,36.5056,36.5123,36.4655,36.4788,116200.0
2011-02-11 15:00:00,54.54,54.55,54.52,54.52,52100.0,36.4721,36.4788,36.4588,36.4588,52100.0
2011-02-11 15:05:00,54.53,54.53,54.43,54.44,94700.0,36.4655,36.4655,36.3986,36.4053,94700.0
2011-02-11 15:10:00,54.44,54.45,54.43,54.44,72100.0,36.4053,36.412,36.3986,36.4053,72100.0
2011-02-11 15:15:00,54.44,54.45,54.39,54.4,95300.0,36.4053,36.412,36.3718,36.3785,95300.0
2011-02-11 15:20:00,54.39,54.41,54.39,54.4,51000.0,36.3718,36.3852,36.3718,36.3785,51000.0
2011-02-11 15:25:00,54.39,54.47,54.39,54.41,122100.0,36.3718,36.4253,36.3718,36.3852,122100.0
2011-02-11 15:30:00,54.42,54.43,54.38,54.42,50500.0,36.3919,36.3986,36.3652,36.3919,50500.0
2011-02-11 15:35:00,54.41,54.43,54.38,54.39,88600.0,36.3852,36.3986,36.3652,36.3718,88600.0
2011-02-11 15:40:00,54.38,54.39,54.36,54.37,65500.0,36.3652,36.3718,36.3518,36.3585,65500.0
2011-02-11 15:45:00,54.36,54.38,54.34,54.37,136600.0,36.3518,36.3652,36.3384,36.3585,136600.0
2011-02-11 15:50:00,54.37,54.4,54.36,54.36,185200.0,36.3585,36.3785,36.3518,36.3518,185200.0
2011-02-11 15:55:00,54.37,54.41,54.36,54.41,251500.0,36.3585,36.3852,36.3518,36.3852,251500.0
2011-02-14 09:30:00,54.19,54.19,53.85,53.88,173000.0,36.407,36.407,36.1786,36.1988,173000.0
2011-02-14 09:35:00,53.9,53.96,53.81,53.9,135400.0,36.2122,36.2525,36.1517,36.2122,135400.0
2011-02-14 09:40:00,53.89,53.91,53.84,53.86,120500.0,36.2055,36.2189,36.1719,36.1853,120500.0
2011-02-14 09:45:00,53.87,53.95,53.86,53.94,165800.0,36.192,36.2458,36.1853,36.2391,165800.0
2011-02-14 09:50:00,53.93,53.96,53.89,53.89,126200.0,36.2323,36.2525,36.2055,36.2055,126200.0
2011-02-14 09:55:00,53.9,53.92,53.86,53.86,49900.0,36.2122,36.2256,36.1853,36.1853,49900.0
2011-02-14 10:00:00,53.85,53.93,53.85,53.92,97300.0,36.1786,36.2323,36.1786,36.2256,97300.0
2011-02-14 10:05:00,53.93,54.05,53.92,54.01,80100.0,36.2323,36.313,36.2256,36.2861,80100.0
2011-02-14 10:10:00,54.02,54.07,53.98,54.06,86400.0,36.2928,36.3264,36.2659,36.3197,86400.0
2011-02-14 10:15:00,54.06,54.09,53.98,53.99,479100.0,36.3197,36.3398,36.2659,36.2727,479100.0
2011-02-14 10:20:00,54.0,54.01,53.94,53.97,65600.0,36.2794,36.2861,36.2391,36.2592,65600.0
2011-02-14 10:25:00,53.99,53.99,53.85,53.86,34000.0,36.2727,36.2727,36.1786,36.1853,34000.0
2011-02-14 10:30:00,53.87,53.95,53.85,53.93,27400.0,36.192,36.2458,36.1786,36.2323,27400.0
2011-02-14 10:35:00,53.93,53.93,53.8,53.81,54000.0,36.2323,36.2323,36.145,36.1517,54000.0
2011-02-14 10:40:00,53.81,53.86,53.8,53.82,31300.0,36.1517,36.1853,36.145,36.1584,31300.0
2011-02-14 10:45:00,53.82,53.84,53.78,53.8,32800.0,36.1584,36.1719,36.1316,36.145,32800.0
2011-02-14 10:50:00,53.8,53.96,53.8,53.94,39300.0,36.145,36.2525,36.145,36.2391,39300.0
2011-02-14 10:55:00,53.92,53.95,53.85,53.85,28300.0,36.2256,36.2458,36.1786,36.1786,28300.0
2011-02-14 11:00:00,53.86,53.98,53.86,53.98,28500.0,36.1853,36.2659,36.1853,36.2659,28500.0
2011-02-14 11:05:00,53.98,54.0,53.95,53.96,19800.0,36.2659,36.2794,36.2458,36.2525,19800.0
2011-02-14 11:10:00,53.96,54.0,53.95,53.98,29900.0,36.2525,36.2794,36.2458,36.2659,29900.0
2011-02-14 11:15:00,53.97,53.98,53.9,53.93,43100.0,36.2592,36.2659,36.2122,36.2323,43100.0
2011-02-14 11:20:00,53.93,53.93,53.89,53.91,42400.0,36.2323,36.2323,36.2055,36.2189,42400.0
2011-02-14 11:25:00,53.91,53.91,53.86,53.86,24600.0,36.2189,36.2189,36.1853,36.1853,24600.0
2011-02-14 11:30:00,53.86,53.89,53.85,53.86,16300.0,36.1853,36.2055,36.1786,36.1853,16300.0
2011-02-14 11:35:00,53.86,53.88,53.85,53.87,13000.0,36.1853,36.1988,36.1786,36.192,13000.0
2011-02-14 11:40:00,53.86,53.87,53.84,53.85,40700.0,36.1853,36.192,36.1719,36.1786,40700.0
2011-02-14 11:45:00,53.85,53.86,53.8,53.82,52000.0,36.1786,36.1853,36.145,36.1584,52000.0
2011-02-14 11:50:00,53.83,53.91,53.82,53.9,129400.0,36.1652,36.2189,36.1584,36.2122,129400.0
2011-02-14 11:55:00,53.89,53.95,53.88,53.94,95100.0,36.2055,36.2458,36.1988,36.2391,95100.0
2011-02-14 12:00:00,53.93,53.93,53.91,53.92,48800.0,36.2323,36.2323,36.2189,36.2256,48800.0
2011-02-14 12:05:00,53.91,53.93,53.89,53.89,26100.0,36.2189,36.2323,36.2055,36.2055,26100.0
2011-02-14 12:10:00,53.9,53.9,53.85,53.89,28700.0,36.2122,36.2122,36.1786,36.2055,28700.0
2011-02-14 12:15:00,53.9,53.91,53.87,53.9,63300.0,36.2122,36.2189,36.192,36.2122,63300.0
2011-02-14 12:20:00,53.91,53.91,53.89,53.9,33000.0,36.2189,36.2189,36.2055,36.2122,33000.0
2011-02-14 12:25:00,53.9,53.9,53.88,53.88,29200.0,36.2122,36.2122,36.1988,36.1988,29200.0
2011-02-14 12:30:00,53.88,53.92,53.87,53.92,44200.0,36.1988,36.2256,36.192,36.2256,44200.0
2011-02-14 12:35:00,53.92,53.92,53.86,53.9,46700.0,36.2256,36.2256,36.1853,36.2122,46700.0
2011-02-14 12:40:00,53.9,53.93,53.88,53.9,28400.0,36.2122,36.2323,36.1988,36.2122,28400.0
2011-02-14 12:45:00,53.89,53.9,53.86,53.88,20400.0,36.2055,36.2122,36.1853,36.1988,20400.0
2011-02-14 12:50:00,53.88,53.91,53.85,53.86,54300.0,36.1988,36.2189,36.1786,36.1853,54300.0
2011-02-14 12:55:00,53.85,53.91,53.85,53.89,29500.0,36.1786,36.2189,36.1786,36.2055,29500.0
2011-02-14 13:00:00,53.88,53.9,53.86,53.9,17400.0,36.1988,36.2122,36.1853,36.2122,17400.0
2011-02-14 13:05:00,53.9,53.9,53.86,53.88,27900.0,36.2122,36.2122,36.1853,36.1988,27900.0
2011-02-14 13:10:00,53.89,53.91,53.86,53.86,20600.0,36.2055,36.2189,36.1853,36.1853,20600.0
2011-02-14 13:15:00,53.87,53.9,53.86,53.9,23600.0,36.192,36.2122,36.1853,36.2122,23600.0
2011-02-14 13:20:00,53.89,53.9,53.86,53.88,40900.0,36.2055,36.2122,36.1853,36.1988,40900.0
2011-02-14 13:25:00,53.88,53.88,53.82,53.83,22700.0,36.1988,36.1988,36.1584,36.1652,22700.0
2011-02-14 13:30:00,53.83,53.86,53.83,53.85,54700.0,36.1652,36.1853,36.1652,36.1786,54700.0
2011-02-14 13:35:00,53.85,53.86,53.84,53.85,29200.0,36.1786,36.1853,36.1719,36.1786,29200.0
2011-02-14 13:40:00,53.85,53.86,53.8,53.8,30000.0,36.1786,36.1853,36.145,36.145,30000.0
2011-02-14 13:45:00,53.81,53.86,53.8,53.85,44000.0,36.1517,36.1853,36.145,36.1786,44000.0
2011-02-14 13:50:00,53.84,53.85,53.83,53.84,26300.0,36.1719,36.1786,36.1652,36.1719,26300.0
2011-02-14 13:55:00,53.84,53.84,53.78,53.78,58600.0,36.1719,36.1719,36.1316,36.1316,58600.0
2011-02-14 14:00:00,53.79,53.82,53.78,53.79,80200.0,36.1383,36.1584,36.1316,36.1383,80200.0
2011-02-14 14:05:00,53.8,53.8,53.77,53.79,38600.0,36.145,36.145,36.1248,36.1383,38600.0
2011-02-14 14:10:00,53.8,53.81,53.79,53.79,52000.0,36.145,36.1517,36.1383,36.1383,52000.0
2011-02-14 14:15:00,53.8,53.8,53.79,53.79,42400.0,36.145,36.145,36.1383,36.1383,42400.0
2011-02-14 14:20:00,53.8,53.82,53.78,53.81,55800.0,36.145,36.1584,36.1316,36.1517,55800.0
2011-02-14 14:25:00,53.82,53.82,53.71,53.71,120800.0,36.1584,36.1584,36.0845,36.0845,120800.0
2011-02-14 14:30:00,53.71,53.72,53.67,53.7,83500.0,36.0845,36.0913,36.0577,36.0778,83500.0
2011-02-14 14:35:00,53.7,53.72,53.69,53.72,46200.0,36.0778,36.0913,36.0711,36.0913,46200.0
2011-02-14 14:40:00,53.73,53.78,53.72,53.73,56300.0,36.098,36.1316,36.0913,36.098,56300.0
2011-02-14 14:45:00,53.73,53.76,53.69,53.7,36600.0,36.098,36.1181,36.0711,36.0778,36600.0
2011-02-14 14:50:00,53.69,53.72,53.67,53.71,89800.0,36.0711,36.0913,36.0577,36.0845,89800.0
2011-02-14 14:55:00,53.7,53.76,53.7,53.76,50500.0,36.0778,36.1181,36.0778,36.1181,50500.0
2011-02-14 15:00:00,53.76,53.78,53.72,53.74,54400.0,36.1181,36.1316,36.0913,36.1047,54400.0
2011-02-14 15:05:00,53.74,53.74,53.67,53.67,50400.0,36.1047,36.1047,36.0577,36.0577,50400.0
2011-02-14 15:10:00,53.67,53.7,53.67,53.69,42300.0,36.0577,36.0778,36.0577,36.0711,42300.0
2011-02-14 15:15:00,53.69,53.73,53.68,53.7,60600.0,36.0711,36.098,36.0644,36.0778,60600.0
2011-02-14 15:20:00,53.71,53.71,53.66,53.67,114400.0,36.0845,36.0845,36.0509,36.0577,114400.0
2011-02-14 15:25:00,53.68,53.68,53.62,53.63,102000.0,36.0644,36.0644,36.0241,36.0308,102000.0
2011-02-14 15:30:00,53.63,53.69,53.6,53.69,118700.0,36.0308,36.0711,36.0106,36.0711,118700.0
2011-02-14 15:35:00,53.68,53.69,53.63,53.63,86000.0,36.0644,36.0711,36.0308,36.0308,86000.0
2011-02-14 15:40:00,53.63,53.68,53.63,53.67,91300.0,36.0308,36.0644,36.0308,36.0577,91300.0
2011-02-14 15:45:00,53.67,53.69,53.63,53.68,158200.0,36.0577,36.0711,36.0308,36.0644,158200.0
2011-02-14 15:50:00,53.68,53.7,53.63,53.64,186800.0,36.0644,36.0778,36.0308,36.0375,186800.0
2011-02-14 15:55:00,53.63,53.65,53.58,53.61,373000.0,36.0308,36.0442,35.9972,36.0174,373000.0
2011-02-15 09:30:00,53.59,53.62,53.51,53.6,187600.0,36.0039,36.0241,35.9502,36.0106,187600.0
2011-02-15 09:35:00,53.62,53.73,53.6,53.62,144900.0,36.0241,36.098,36.0106,36.0241,144900.0
2011-02-15 09:40:00,53.62,53.71,53.6,53.66,127100.0,36.0241,36.0845,36.0106,36.0509,127100.0
2011-02-15 09:45:00,53.65,53.71,53.63,53.68,92000.0,36.0442,36.0845,36.0308,36.0644,92000.0
2011-02-15 09:50:00,53.69,53.75,53.67,53.72,132100.0,36.0711,36.1114,36.0577,36.0913,132100.0
2011-02-15 09:55:00,53.71,53.72,53.64,53.65,71300.0,36.0845,36.0913,36.0375,36.0442,71300.0
2011-02-15 10:00:00,53.64,53.71,53.61,53.62,103500.0,36.0375,36.0845,36.0174,36.0241,103500.0
2011-02-15 10:05:00,53.62,53.69,53.62,53.66,63100.0,36.0241,36.0711,36.0241,36.0509,63100.0
2011-02-15 10:10:00,53.66,53.7,53.59,53.59,105700.0,36.0509,36.0778,36.0039,36.0039,105700.0
2011-02-15 10:15:00,53.59,53.7,53.59,53.67,165100.0,36.0039,36.0778,36.0039,36.0577,165100.0
2011-02-15 10:20:00,53.66,53.74,53.66,53.71,109600.0,36.0509,36.1047,36.0509,36.0845,109600.0
2011-02-15 10:25:00,53.71,53.71,53.63,53.66,59100.0,36.0845,36.0845,36.0308,36.0509,59100.0
2011-02-15 10:30:00,53.65,53.7,53.65,53.7,56100.0,36.0442,36.0778,36.0442,36.0778,56100.0
2011-02-15 10:35:00,53.7,53.72,53.68,53.71,81800.0,36.0778,36.0913,36.0644,36.0845,81800.0
2011-02-15 10:40:00,53.71,53.75,53.69,53.73,66600.0,36.0845,36.1114,36.0711,36.098,66600.0
2011-02-15 10:45:00,53.73,53.78,53.7,53.72,110100.0,36.098,36.1316,36.0778,36.0913,110100.0
2011-02-15 10:50:00,53.73,53.8,53.72,53.76,176100.0,36.098,36.145,36.0913,36.1181,176100.0
2011-02-15 10:55:00,53.77,53.79,53.75,53.77,66200.0,36.1248,36.1383,36.1114,36.1248,66200.0
2011-02-15 11:00:00,53.77,53.79,53.76,53.79,56600.0,36.1248,36.1383,36.1181,36.1383,56600.0
2011-02-15 11:05:00,53.79,53.82,53.78,53.81,76200.0,36.1383,36.1584,36.1316,36.1517,76200.0
2011-02-15 11:10:00,53.82,53.84,53.79,53.8,106400.0,36.1584,36.1719,36.1383,36.145,106400.0
2011-02-15 11:15:00,53.79,53.82,53.79,53.81,75200.0,36.1383,36.1584,36.1383,36.1517,75200.0
2011-02-15 11:20:00,53.82,53.84,53.81,53.84,53600.0,36.1584,36.1719,36.1517,36.1719,53600.0
2011-02-15 11:25:00,53.84,53.86,53.83,53.84,49900.0,36.1719,36.1853,36.1652,36.1719,49900.0
2011-02-15 11:30:00,53.85,53.87,53.79,53.79,163300.0,36.1786,36.192,36.1383,36.1383,163300.0
2011-02-15 11:35:00,53.79,53.86,53.78,53.85,43700.0,36.1383,36.1853,36.1316,36.1786,43700.0
2011-02-15 11:40:00,53.86,53.9,53.78,53.78,39100.0,36.1853,36.2122,36.1316,36.1316,39100.0
2011-02-15 11:45:00,53.78,53.82,53.75,53.81,72700.0,36.1316,36.1584,36.1114,36.1517,72700.0
2011-02-15 11:50:00,53.81,53.92,53.8,53.92,58900.0,36.1517,36.2256,36.145,36.2256,58900.0
2011-02-15 11:55:00,53.91,53.97,53.88,53.96,85100.0,36.2189,36.2592,36.1988,36.2525,85100.0
2011-02-15 12:00:00,53.96,53.99,53.89,53.98,33600.0,36.2525,36.2727,36.2055,36.2659,33600.0
2011-02-15 12:05:00,53.98,54.09,53.96,54.09,49300.0,36.2659,36.3398,36.2525,36.3398,49300.0
2011-02-15 12:10:00,54.08,54.09,54.03,54.03,45900.0,36.3331,36.3398,36.2995,36.2995,45900.0
2011-02-15 12:15:00,54.03,54.04,53.99,54.02,33300.0,36.2995,36.3062,36.2727,36.2928,33300.0
2011-02-15 12:20:00,54.02,54.07,54.0,54.05,25900.0,36.2928,36.3264,36.2794,36.313,25900.0
2011-02-15 12:25:00,54.05,54.12,54.05,54.09,24500.0,36.313,36.36,36.313,36.3398,24500.0
2011-02-15 12:30:00,54.1,54.1,54.06,54.07,20500.0,36.3466,36.3466,36.3197,36.3264,20500.0
2011-02-15 12:35:00,54.06,54.1,54.06,54.1,28200.0,36.3197,36.3466,36.3197,36.3466,28200.0
2011-02-15 12:40:00,54.1,54.14,54.09,54.13,66500.0,36.3466,36.3734,36.3398,36.3667,66500.0
2011-02-15 12:45:00,54.13,54.14,54.11,54.13,47700.0,36.3667,36.3734,36.3533,36.3667,47700.0
2011-02-15 12:50:00,54.13,54.15,54.11,54.11,49800.0,36.3667,36.3801,36.3533,36.3533,49800.0
2011-02-15 12:55:00,54.12,54.17,54.11,54.17,52500.0,36.36,36.3936,36.3533,36.3936,52500.0
2011-02-15 13:00:00,54.16,54.17,54.1,54.11,33600.0,36.3869,36.3936,36.3466,36.3533,33600.0
2011-02-15 13:05:00,54.11,54.11,54.09,54.1,18900.0,36.3533,36.3533,36.3398,36.3466,18900.0
2011-02-15 13:10:00,54.1,54.11,54.09,54.1,66400.0,36.3466,36.3533,36.3398,36.3466,66400.0
2011-02-15 13:15:00,54.1,54.11,54.08,54.09,65500.0,36.3466,36.3533,36.3331,36.3398,65500.0
2011-02-15 13:20:00,54.08,54.11,54.08,54.1,31300.0,36.3331,36.3533,36.3331,36.3466,31300.0
2011-02-15 13:25:00,54.1,54.1,54.06,54.07,33100.0,36.3466,36.3466,36.3197,36.3264,33100.0
2011-02-15 13:30:00,54.06,54.07,54.04,54.06,38000.0,36.3197,36.3264,36.3062,36.3197,38000.0
2011-02-15 13:35:00,54.06,54.06,54.04,54.04,23500.0,36.3197,36.3197,36.3062,36.3062,23500.0
2011-02-15 13:40:00,54.05,54.06,54.05,54.06,42400.0,36.313,36.3197,36.313,36.3197,42400.0
2011-02-15 13:45:00,54.06,54.12,54.05,54.12,65400.0,36.3197,36.36,36.313,36.36,65400.0
2011-02-15 13:50:00,54.12,54.13,54.07,54.07,50800.0,36.36,36.3667,36.3264,36.3264,50800.0
2011-02-15 13:55:00,54.07,54.13,54.07,54.13,63900.0,36.3264,36.3667,36.3264,36.3667,63900.0
2011-02-15 14:00:00,54.13,54.14,54.1,54.13,76300.0,36.3667,36.3734,36.3466,36.3667,76300.0
2011-02-15 14:05:00,54.13,54.17,54.11,54.17,33000.0,36.3667,36.3936,36.3533,36.3936,33000.0
2011-02-15 14:10:00,54.17,54.17,54.08,54.1,54600.0,36.3936,36.3936,36.3331,36.3466,54600.0
2011-02-15 14:15:00,54.09,54.14,54.06,54.13,39000.0,36.3398,36.3734,36.3197,36.3667,39000.0
2011-02-15 14:20:00,54.13,54.16,54.12,54.15,30600.0,36.3667,36.3869,36.36,36.3801,30600.0
2011-02-15 14:25:00,54.16,54.16,54.09,54.12,54400.0,36.3869,36.3869,36.3398,36.36,54400.0
2011-02-15 14:30:00,54.11,54.12,54.06,54.1,100800.0,36.3533,36.36,36.3197,36.3466,100800.0
2011-02-15 14:35:00,54.06,54.07,54.03,54.06,34800.0,36.3197,36.3264,36.2995,36.3197,34800.0
2011-02-15 14:40:00,54.06,54.06,54.03,54.05,137400.0,36.3197,36.3197,36.2995,36.313,137400.0
2011-02-15 14:45:00,54.05,54.05,53.99,54.03,103300.0,36.313,36.313,36.2727,36.2995,103300.0
2011-02-15 14:50:00,54.03,54.04,54.0,54.0,38700.0,36.2995,36.3062,36.2794,36.2794,38700.0
2011-02-15 14:55:00,54.0,54.0,53.94,53.95,52700.0,36.2794,36.2794,36.2391,36.2458,52700.0
2011-02-15 15:00:00,53.95,53.98,53.94,53.96,80800.0,36.2458,36.2659,36.2391,36.2525,80800.0
2011-02-15 15:05:00,53.96,54.0,53.94,53.94,76600.0,36.2525,36.2794,36.2391,36.2391,76600.0
2011-02-15 15:10:00,53.95,53.99,53.94,53.97,64700.0,36.2458,36.2727,36.2391,36.2592,64700.0
2011-02-15 15:15:00,53.97,54.01,53.96,54.01,35500.0,36.2592,36.2861,36.2525,36.2861,35500.0
2011-02-15 15:20:00,54.01,54.01,53.95,53.97,35900.0,36.2861,36.2861,36.2458,36.2592,35900.0
2011-02-15 15:25:00,53.97,54.01,53.96,53.96,80500.0,36.2592,36.2861,36.2525,36.2525,80500.0
2011-02-15 15:30:00,53.95,54.01,53.94,53.94,67900.0,36.2458,36.2861,36.2391,36.2391,67900.0
2011-02-15 15:35:00,53.94,53.94,53.82,53.83,100300.0,36.2391,36.2391,36.1584,36.1652,100300.0
2011-02-15 15:40:00,53.82,53.83,53.75,53.82,150500.0,36.1584,36.1652,36.1114,36.1584,150500.0
2011-02-15 15:45:00,53.82,53.88,53.82,53.82,105600.0,36.1584,36.1988,36.1584,36.1584,105600.0
2011-02-15 15:50:00,53.82,53.89,53.8,53.85,148000.0,36.1584,36.2055,36.145,36.1786,148000.0
2011-02-15 15:55:00,53.85,53.94,53.83,53.85,236400.0,36.1786,36.2391,36.1652,36.1786,236400.0
2011-02-16 09:30:00,53.96,54.16,53.82,54.12,108800.0,36.2525,36.3869,36.1584,36.36,108800.0
2011-02-16 09:35:00,54.12,54.33,54.12,54.19,126100.0,36.36,36.5011,36.36,36.407,126100.0
2011-02-16 09:40:00,54.22,54.3,54.2,54.26,91100.0,36.4272,36.4809,36.4137,36.4541,91100.0
2011-02-16 09:45:00,54.25,54.34,54.23,54.27,76000.0,36.4473,36.5078,36.4339,36.4608,76000.0
2011-02-16 09:50:00,54.26,54.26,53.98,54.02,137000.0,36.4541,36.4541,36.2659,36.2928,137000.0
2011-02-16 09:55:00,54.02,54.13,54.02,54.08,35800.0,36.2928,36.3667,36.2928,36.3331,35800.0
2011-02-16 10:00:00,54.08,54.12,53.94,53.97,55100.0,36.3331,36.36,36.2391,36.2592,55100.0
2011-02-16 10:05:00,53.96,54.05,53.94,53.99,46100.0,36.2525,36.313,36.2391,36.2727,46100.0
2011-02-16 10:10:00,54.0,54.22,53.96,54.16,63000.0,36.2794,36.4272,36.2525,36.3869,63000.0
2011-02-16 10:15:00,54.15,54.19,54.1,54.12,41200.0,36.3801,36.407,36.3466,36.36,41200.0
2011-02-16 10:20:00,54.12,54.29,54.12,54.25,52200.0,36.36,36.4742,36.36,36.4473,52200.0
2011-02-16 10:25:00,54.26,54.29,54.16,54.21,38700.0,36.4541,36.4742,36.3869,36.4205,38700.0
2011-02-16 10:30:00,54.19,54.32,54.18,54.24,51400.0,36.407,36.4944,36.4003,36.4406,51400.0
2011-02-16 10:35:00,54.24,54.3,54.2,54.28,36800.0,36.4406,36.4809,36.4137,36.4675,36800.0
2011-02-16 10:40:00,54.26,54.29,54.22,54.27,51700.0,36.4541,36.4742,36.4272,36.4608,51700.0
2011-02-16 10:45:00,54.28,54.3,54.23,54.27,77500.0,36.4675,36.4809,36.4339,36.4608,77500.0
2011-02-16 10:50:00,54.27,54.44,54.26,54.44,73800.0,36.4608,36.575,36.4541,36.575,73800.0
2011-02-16 10:55:00,54.44,54.49,54.38,54.48,63400.0,36.575,36.6086,36.5347,36.6019,63400.0
2011-02-16 11:00:00,54.48,54.49,54.33,54.34,93000.0,36.6019,36.6086,36.5011,36.5078,93000.0
2011-02-16 11:05:00,54.32,54.34,54.28,54.31,76300.0,36.4944,36.5078,36.4675,36.4876,76300.0
2011-02-16 11:10:00,54.3,54.31,54.28,54.29,26100.0,36.4809,36.4876,36.4675,36.4742,26100.0
2011-02-16 11:15:00,54.28,54.35,54.23,54.23,59300.0,36.4675,36.5145,36.4339,36.4339,59300.0
2011-02-16 11:20:00,54.23,54.25,54.16,54.17,34300.0,36.4339,36.4473,36.3869,36.3936,34300.0
2011-02-16 11:25:00,54.16,54.18,54.11,54.18,57800.0,36.3869,36.4003,36.3533,36.4003,57800.0
2011-02-16 11:30:00,54.19,54.19,54.09,54.09,77100.0,36.407,36.407,36.3398,36.3398,77100.0
2011-02-16 11:35:00,54.08,54.1,54.04,54.08,44400.0,36.3331,36.3466,36.3062,36.3331,44400.0
2011-02-16 11:40:00,54.08,54.19,54.07,54.18,31000.0,36.3331,36.407,36.3264,36.4003,31000.0
2011-02-16 11:45:00,54.18,54.21,54.06,54.08,39500.0,36.4003,36.4205,36.3197,36.3331,39500.0
2011-02-16 11:50:00,54.06,54.14,54.04,54.08,44700.0,36.3197,36.3734,36.3062,36.3331,44700.0
2011-02-16 11:55:00,54.07,54.12,54.05,54.09,28900.0,36.3264,36.36,36.313,36.3398,28900.0
2011-02-16 12:00:00,54.08,54.1,53.94,53.94,44500.0,36.3331,36.3466,36.2391,36.2391,44500.0
2011-02-16 12:05:00,53.94,53.94,53.71,53.71,92300.0,36.2391,36.2391,36.0845,36.0845,92300.0
2011-02-16 12:10:00,53.72,53.77,53.68,53.68,85300.0,36.0913,36.1248,36.0644,36.0644,85300.0
2011-02-16 12:15:00,53.7,53.7,53.59,53.6,96200.0,36.0778,36.0778,36.0039,36.0106,96200.0
2011-02-16 12:20:00,53.6,53.7,53.59,53.67,85000.0,36.0106,36.0778,36.0039,36.0577,85000.0
2011-02-16 12:25:00,53.67,53.74,53.64,53.74,70900.0,36.0577,36.1047,36.0375,36.1047,70900.0
2011-02-16 12:30:00,53.74,53.75,53.66,53.68,44300.0,36.1047,36.1114,36.0509,36.0644,44300.0
2011-02-16 12:35:00,53.67,53.69,53.64,53.64,27800.0,36.0577,36.0711,36.0375,36.0375,27800.0
2011-02-16 12:40:00,53.65,53.68,53.64,53.68,27100.0,36.0442,36.0644,36.0375,36.0644,27100.0
2011-02-16 12:45:00,53.68,53.72,53.66,53.66,31100.0,36.0644,36.0913,36.0509,36.0509,31100.0
2011-02-16 12:50:00,53.66,53.69,53.62,53.68,23200.0,36.0509,36.0711,36.0241,36.0644,23200.0
2011-02-16 12:55:00,53.68,53.76,53.65,53.74,50500.0,36.0644,36.1181,36.0442,36.1047,50500.0
2011-02-16 13:00:00,53.74,53.74,53.67,53.72,41700.0,36.1047,36.1047,36.0577,36.0913,41700.0
2011-02-16 13:05:00,53.71,53.76,53.67,53.7,35100.0,36.0845,36.1181,36.0577,36.0778,35100.0
2011-02-16 13:10:00,53.71,53.73,53.68,53.69,27900.0,36.0845,36.098,36.0644,36.0711,27900.0
2011-02-16 13:15:00,53.69,53.77,53.68,53.73,43700.0,36.0711,36.1248,36.0644,36.098,43700.0
2011-02-16 13:20:00,53.73,53.85,53.73,53.85,51600.0,36.098,36.1786,36.098,36.1786,51600.0
2011-02-16 13:25:00,53.85,53.85,53.8,53.81,60100.0,36.1786,36.1786,36.145,36.1517,60100.0
2011-02-16 13:30:00,53.82,53.87,53.8,53.87,29800.0,36.1584,36.192,36.145,36.192,29800.0
2011-02-16 13:35:00,53.86,53.87,53.79,53.86,25900.0,36.1853,36.192,36.1383,36.1853,25900.0
2011-02-16 13:40:00,53.86,53.91,53.86,53.9,15500.0,36.1853,36.2189,36.1853,36.2122,15500.0
2011-02-16 13:45:00,53.9,53.99,53.9,53.98,71000.0,36.2122,36.2727,36.2122,36.2659,71000.0
2011-02-16 13:50:00,53.98,54.02,53.96,53.96,60900.0,36.2659,36.2928,36.2525,36.2525,60900.0
2011-02-16 13:55:00,53.96,54.04,53.96,54.0,68000.0,36.2525,36.3062,36.2525,36.2794,68000.0
2011-02-16 14:00:00,54.0,54.03,53.99,54.02,63600.0,36.2794,36.2995,36.2727,36.2928,63600.0
2011-02-16 14:05:00,54.02,54.03,53.97,53.99,57400.0,36.2928,36.2995,36.2592,36.2727,57400.0
2011-02-16 14:10:00,53.99,54.0,53.9,53.91,39800.0,36.2727,36.2794,36.2122,36.2189,39800.0
2011-02-16 14:15:00,53.91,53.94,53.86,53.87,35300.0,36.2189,36.2391,36.1853,36.192,35300.0
2011-02-16 14:20:00,53.87,53.87,53.82,53.83,26600.0,36.192,36.192,36.1584,36.1652,26600.0
2011-02-16 14:25:00,53.83,53.84,53.78,53.82,39000.0,36.1652,36.1719,36.1316,36.1584,39000.0
2011-02-16 14:30:00,53.81,53.82,53.78,53.78,28100.0,36.1517,36.1584,36.1316,36.1316,28100.0
2011-02-16 14:35:00,53.78,53.85,53.76,53.85,44000.0,36.1316,36.1786,36.1181,36.1786,44000.0
2011-02-16 14:40:00,53.85,53.85,53.77,53.78,33200.0,36.1786,36.1786,36.1248,36.1316,33200.0
2011-02-16 14:45:00,53.78,53.83,53.75,53.78,30100.0,36.1316,36.1652,36.1114,36.1316,30100.0
2011-02-16 14:50:00,53.77,53.81,53.77,53.78,29600.0,36.1248,36.1517,36.1248,36.1316,29600.0
2011-02-16 14:55:00,53.78,53.8,53.74,53.76,32400.0,36.1316,36.145,36.1047,36.1181,32400.0
2011-02-16 15:00:00,53.75,54.01,53.73,53.74,84600.0,36.1114,36.2861,36.098,36.1047,84600.0
2011-02-16 15:05:00,53.74,53.76,53.7,53.7,82900.0,36.1047,36.1181,36.0778,36.0778,82900.0
2011-02-16 15:10:00,53.71,53.71,53.67,53.67,84300.0,36.0845,36.0845,36.0577,36.0577,84300.0
2011-02-16 15:15:00,53.67,53.75,53.67,53.74,68300.0,36.0577,36.1114,36.0577,36.1047,68300.0
2011-02-16 15:20:00,53.73,53.79,53.69,53.79,86500.0,36.098,36.1383,36.0711,36.1383,86500.0
2011-02-16 15:25:00,53.78,53.83,53.78,53.81,73500.0,36.1316,36.1652,36.1316,36.1517,73500.0
2011-02-16 15:30:00,53.8,53.86,53.79,53.8,91400.0,36.145,36.1853,36.1383,36.145,91400.0
2011-02-16 15:35:00,53.81,53.87,53.79,53.83,74900.0,36.1517,36.192,36.1383,36.1652,74900.0
2011-02-16 15:40:00,53.84,53.84,53.72,53.73,165100.0,36.1719,36.1719,36.0913,36.098,165100.0
2011-02-16 15:45:00,53.73,53.87,53.73,53.84,137500.0,36.098,36.192,36.098,36.1719,137500.0
2011-02-16 15:50:00,53.83,53.87,53.77,53.8,172300.0,36.1652,36.192,36.1248,36.145,172300.0
2011-02-16 15:55:00,53.81,53.81,53.73,53.73,281500.0,36.1517,36.1517,36.098,36.098,281500.0
2011-02-17 09:30:00,53.66,53.72,53.52,53.57,71200.0,36.0509,36.0913,35.9569,35.9905,71200.0
2011-02-17 09:35:00,53.56,53.58,53.25,53.29,213400.0,35.9838,35.9972,35.7755,35.8024,213400.0
2011-02-17 09:40:00,53.3,53.57,53.23,53.28,150000.0,35.8091,35.9905,35.7621,35.7956,150000.0
2011-02-17 09:45:00,53.29,53.41,53.28,53.4,184300.0,35.8024,35.883,35.7956,35.8763,184300.0
2011-02-17 09:50:00,53.39,53.51,53.35,53.5,139700.0,35.8695,35.9502,35.8427,35.9435,139700.0
2011-02-17 09:55:00,53.51,53.69,53.5,53.69,159600.0,35.9502,36.0711,35.9435,36.0711,159600.0
2011-02-17 10:00:00,53.69,53.76,53.61,53.65,162400.0,36.0711,36.1181,36.0174,36.0442,162400.0
2011-02-17 10:05:00,53.64,53.65,53.4,53.51,65300.0,36.0375,36.0442,35.8763,35.9502,65300.0
2011-02-17 10:10:00,53.52,53.53,53.39,53.42,71000.0,35.9569,35.9636,35.8695,35.8897,71000.0
2011-02-17 10:15:00,53.41,53.46,53.36,53.45,101000.0,35.883,35.9166,35.8494,35.9099,101000.0
2011-02-17 10:20:00,53.45,53.64,53.39,53.63,63900.0,35.9099,36.0375,35.8695,36.0308,63900.0
2011-02-17 10:25:00,53.63,53.7,53.49,53.68,141100.0,36.0308,36.0778,35.9367,36.0644,141100.0
2011-02-17 10:30:00,53.67,53.78,53.63,53.77,75000.0,36.0577,36.1316,36.0308,36.1248,75000.0
2011-02-17 10:35:00,53.78,53.86,53.76,53.81,55700.0,36.1316,36.1853,36.1181,36.1517,55700.0
2011-02-17 10:40:00,53.82,53.87,53.73,53.78,105100.0,36.1584,36.192,36.098,36.1316,105100.0
2011-02-17 10:45:00,53.78,53.82,53.71,53.71,115000.0,36.1316,36.1584,36.0845,36.0845,115000.0
2011-02-17 10:50:00,53.72,53.75,53.65,53.65,42800.0,36.0913,36.1114,36.0442,36.0442,42800.0
2011-02-17 10:55:00,53.65,53.68,53.55,53.56,72000.0,36.0442,36.0644,35.977,35.9838,72000.0
2011-02-17 11:00:00,53.57,53.71,53.57,53.7,44500.0,35.9905,36.0845,35.9905,36.0778,44500.0
2011-02-17 11:05:00,53.7,53.74,53.67,53.69,128500.0,36.0778,36.1047,36.0577,36.0711,128500.0
2011-02-17 11:10:00,53.7,53.74,53.69,53.73,35400.0,36.0778,36.1047,36.0711,36.098,35400.0
2011-02-17 11:15:00,53.72,53.81,53.71,53.8,50800.0,36.0913,36.1517,36.0845,36.145,50800.0
2011-02-17 11:20:00,53.8,53.87,53.74,53.86,26700.0,36.145,36.192,36.1047,36.1853,26700.0
2011-02-17 11:25:00,53.87,53.89,53.79,53.85,78900.0,36.192,36.2055,36.1383,36.1786,78900.0
2011-02-17 11:30:00,53.85,53.89,53.83,53.87,44800.0,36.1786,36.2055,36.1652,36.192,44800.0
2011-02-17 11:35:00,53.87,53.89,53.84,53.87,40000.0,36.192,36.2055,36.1719,36.192,40000.0
2011-02-17 11:40:00,53.87,53.91,53.86,53.9,26800.0,36.192,36.2189,36.1853,36.2122,26800.0
2011-02-17 11:45:00,53.9,53.91,53.81,53.82,42600.0,36.2122,36.2189,36.1517,36.1584,42600.0
2011-02-17 11:50:00,53.82,53.83,53.79,53.79,20900.0,36.1584,36.1652,36.1383,36.1383,20900.0
2011-02-17 11:55:00,53.79,53.79,53.76,53.78,27700.0,36.1383,36.1383,36.1181,36.1316,27700.0
2011-02-17 12:00:00,53.79,53.82,53.77,53.79,25600.0,36.1383,36.1584,36.1248,36.1383,25600.0
2011-02-17 12:05:00,53.78,53.84,53.75,53.75,36600.0,36.1316,36.1719,36.1114,36.1114,36600.0
2011-02-17 12:10:00,53.75,53.79,53.75,53.78,24200.0,36.1114,36.1383,36.1114,36.1316,24200.0
2011-02-17 12:15:00,53.77,53.8,53.77,53.8,13000.0,36.1248,36.145,36.1248,36.145,13000.0
2011-02-17 12:20:00,53.8,53.8,53.75,53.76,19200.0,36.145,36.145,36.1114,36.1181,19200.0
2011-02-17 12:25:00,53.75,53.77,53.75,53.77,31700.0,36.1114,36.1248,36.1114,36.1248,31700.0
2011-02-17 12:30:00,53.77,53.79,53.76,53.78,24200.0,36.1248,36.1383,36.1181,36.1316,24200.0
2011-02-17 12:35:00,53.77,53.78,53.75,53.75,34000.0,36.1248,36.1316,36.1114,36.1114,34000.0
2011-02-17 12:40:00,53.75,53.76,53.75,53.75,13900.0,36.1114,36.1181,36.1114,36.1114,13900.0
2011-02-17 12:45:00,53.76,53.76,53.75,53.75,28500.0,36.1181,36.1181,36.1114,36.1114,28500.0
2011-02-17 12:50:00,53.75,53.76,53.75,53.76,21900.0,36.1114,36.1181,36.1114,36.1181,21900.0
2011-02-17 12:55:00,53.75,53.76,53.75,53.75,71900.0,36.1114,36.1181,36.1114,36.1114,71900.0
2011-02-17 13:00:00,53.75,53.76,53.7,53.71,25100.0,36.1114,36.1181,36.0778,36.0845,25100.0
2011-02-17 13:05:00,53.7,53.78,53.69,53.75,32300.0,36.0778,36.1316,36.0711,36.1114,32300.0
2011-02-17 13:10:00,53.75,53.75,53.66,53.67,37800.0,36.1114,36.1114,36.0509,36.0577,37800.0
2011-02-17 13:15:00,53.67,53.68,53.59,53.6,43300.0,36.0577,36.0644,36.0039,36.0106,43300.0
2011-02-17 13:20:00,53.6,53.67,53.6,53.65,46000.0,36.0106,36.0577,36.0106,36.0442,46000.0
2011-02-17 13:25:00,53.65,53.67,53.62,53.65,150000.0,36.0442,36.0577,36.0241,36.0442,150000.0
2011-02-17 13:30:00,53.64,53.66,53.63,53.64,108400.0,36.0375,36.0509,36.0308,36.0375,108400.0
2011-02-17 13:35:00,53.64,53.67,53.63,53.67,31500.0,36.0375,36.0577,36.0308,36.0577,31500.0
2011-02-17 13:40:00,53.66,53.69,53.62,53.63,66000.0,36.0509,36.0711,36.0241,36.0308,66000.0
2011-02-17 13:45:00,53.63,53.64,53.6,53.6,37900.0,36.0308,36.0375,36.0106,36.0106,37900.0
2011-02-17 13:50:00,53.6,53.63,53.57,53.6,167700.0,36.0106,36.0308,35.9905,36.0106,167700.0
2011-02-17 13:55:00,53.59,53.6,53.57,53.59,18100.0,36.0039,36.0106,35.9905,36.0039,18100.0
2011-02-17 14:00:00,53.58,53.59,53.55,53.58,44000.0,35.9972,36.0039,35.977,35.9972,44000.0
2011-02-17 14:05:00,53.58,53.58,53.52,53.52,49700.0,35.9972,35.9972,35.9569,35.9569,49700.0
2011-02-17 14:10:00,53.52,53.52,53.46,53.47,97900.0,35.9569,35.9569,35.9166,35.9233,97900.0
2011-02-17 14:15:00,53.46,53.47,53.38,53.39,268900.0,35.9166,35.9233,35.8628,35.8695,268900.0
2011-02-17 14:20:00,53.39,53.4,53.38,53.4,61400.0,35.8695,35.8763,35.8628,35.8763,61400.0
2011-02-17 14:25:00,53.39,53.39,53.31,53.32,145600.0,35.8695,35.8695,35.8158,35.8225,145600.0
2011-02-17 14:30:00,53.31,53.32,53.25,53.25,250200.0,35.8158,35.8225,35.7755,35.7755,250200.0
2011-02-17 14:35:00,53.26,53.3,53.23,53.3,135400.0,35.7822,35.8091,35.7621,35.8091,135400.0
2011-02-17 14:40:00,53.3,53.32,53.28,53.3,49900.0,35.8091,35.8225,35.7956,35.8091,49900.0
2011-02-17 14:45:00,53.3,53.3,53.26,53.29,78900.0,35.8091,35.8091,35.7822,35.8024,78900.0
2011-02-17 14:50:00,53.29,53.31,53.24,53.26,95900.0,35.8024,35.8158,35.7688,35.7822,95900.0
2011-02-17 14:55:00,53.27,53.27,53.23,53.24,131800.0,35.7889,35.7889,35.7621,35.7688,131800.0
2011-02-17 15:00:00,53.24,53.25,53.24,53.25,136300.0,35.7688,35.7755,35.7688,35.7755,136300.0
2011-02-17 15:05:00,53.25,53.25,53.21,53.21,123200.0,35.7755,35.7755,35.7486,35.7486,123200.0
2011-02-17 15:10:00,53.21,53.22,53.17,53.2,125100.0,35.7486,35.7553,35.7217,35.7419,125100.0
2011-02-17 15:15:00,53.2,53.26,53.2,53.24,78000.0,35.7419,35.7822,35.7419,35.7688,78000.0
2011-02-17 15:20:00,53.23,53.26,53.22,53.23,80700.0,35.7621,35.7822,35.7553,35.7621,80700.0
2011-02-17 15:25:00,53.23,53.24,53.16,53.22,169500.0,35.7621,35.7688,35.715,35.7553,169500.0
2011-02-17 15:30:00,53.22,53.23,53.12,53.12,197400.0,35.7553,35.7621,35.6882,35.6882,197400.0
2011-02-17 15:35:00,53.13,53.18,53.11,53.15,83700.0,35.6949,35.7285,35.6814,35.7083,83700.0
2011-02-17 15:40:00,53.15,53.17,53.15,53.16,296000.0,35.7083,35.7217,35.7083,35.715,296000.0
2011-02-17 15:45:00,53.16,53.23,53.16,53.19,235800.0,35.715,35.7621,35.715,35.7352,235800.0
2011-02-17 15:50:00,53.19,53.21,53.16,53.2,207000.0,35.7352,35.7486,35.715,35.7419,207000.0
2011-02-17 15:55:00,53.2,53.2,53.12,53.13,313200.0,35.7419,35.7419,35.6882,35.6949,313200.0
2011-02-18 09:30:00,52.75,52.8,52.14,52.23,1587400.0,35.4396,35.4732,35.0297,35.0902,1587400.0
2011-02-18 09:35:00,52.24,52.52,52.22,52.5,675300.0,35.0969,35.285,35.0835,35.2716,675300.0
2011-02-18 09:40:00,52.5,52.52,52.2,52.22,562500.0,35.2716,35.285,35.0701,35.0835,562500.0
2011-02-18 09:45:00,52.22,52.38,52.09,52.38,424000.0,35.0835,35.191,34.9962,35.191,424000.0
2011-02-18 09:50:00,52.38,52.45,52.26,52.32,317000.0,35.191,35.238,35.1104,35.1507,317000.0
2011-02-18 09:55:00,52.32,52.43,52.25,52.38,282800.0,35.1507,35.2246,35.1037,35.191,282800.0
2011-02-18 10:00:00,52.38,52.41,52.25,52.39,230300.0,35.191,35.2111,35.1037,35.1977,230300.0
2011-02-18 10:05:00,52.39,52.39,52.2,52.28,314400.0,35.1977,35.1977,35.0701,35.1238,314400.0
2011-02-18 10:10:00,52.28,52.4,52.27,52.35,242500.0,35.1238,35.2044,35.1171,35.1708,242500.0
2011-02-18 10:15:00,52.35,52.36,52.15,52.2,197100.0,35.1708,35.1776,35.0365,35.0701,197100.0
2011-02-18 10:20:00,52.2,52.25,52.11,52.16,228600.0,35.0701,35.1037,35.0096,35.0432,228600.0
2011-02-18 10:25:00,52.17,52.22,51.98,51.98,426400.0,35.0499,35.0835,34.9223,34.9223,426400.0
2011-02-18 10:30:00,51.97,52.06,51.95,52.02,499100.0,34.9155,34.976,34.9021,34.9491,499100.0
2011-02-18 10:35:00,52.01,52.02,51.96,52.0,293400.0,34.9424,34.9491,34.9088,34.9357,293400.0
2011-02-18 10:40:00,51.99,52.02,51.98,52.0,123500.0,34.929,34.9491,34.9223,34.9357,123500.0
2011-02-18 10:45:00,52.0,52.02,51.96,51.99,351000.0,34.9357,34.9491,34.9088,34.929,351000.0
2011-02-18 10:50:00,51.99,52.01,51.96,51.96,277900.0,34.929,34.9424,34.9088,34.9088,277900.0
2011-02-18 10:55:00,51.97,52.0,51.83,51.86,453000.0,34.9155,34.9357,34.8215,34.8416,453000.0
2011-02-18 11:00:00,51.86,51.88,51.83,51.86,255900.0,34.8416,34.8551,34.8215,34.8416,255900.0
2011-02-18 11:05:00,51.86,51.86,51.82,51.83,268900.0,34.8416,34.8416,34.8148,34.8215,268900.0
2011-02-18 11:10:00,51.82,51.92,51.79,51.87,241600.0,34.8148,34.8819,34.7946,34.8484,241600.0
2011-02-18 11:15:00,51.87,51.87,51.75,51.76,200900.0,34.8484,34.8484,34.7677,34.7745,200900.0
2011-02-18 11:20:00,51.76,51.84,51.75,51.79,274500.0,34.7745,34.8282,34.7677,34.7946,274500.0
2011-02-18 11:25:00,51.79,51.8,51.75,51.79,380800.0,34.7946,34.8013,34.7677,34.7946,380800.0
2011-02-18 11:30:00,51.79,51.89,51.77,51.77,338900.0,34.7946,34.8618,34.7812,34.7812,338900.0
2011-02-18 11:35:00,51.77,51.88,51.76,51.87,269900.0,34.7812,34.8551,34.7745,34.8484,269900.0
2011-02-18 11:40:00,51.87,51.91,51.84,51.9,269400.0,34.8484,34.8752,34.8282,34.8685,269400.0
2011-02-18 11:45:00,51.9,51.91,51.83,51.86,133700.0,34.8685,34.8752,34.8215,34.8416,133700.0
2011-02-18 11:50:00,51.86,51.91,51.85,51.88,207300.0,34.8416,34.8752,34.8349,34.8551,207300.0
2011-02-18 11:55:00,51.87,51.93,51.87,51.92,189800.0,34.8484,34.8887,34.8484,34.8819,189800.0
2011-02-18 12:00:00,51.92,51.93,51.89,51.91,415300.0,34.8819,34.8887,34.8618,34.8752,415300.0
2011-02-18 12:05:00,51.93,51.99,51.88,51.88,274300.0,34.8887,34.929,34.8551,34.8551,274300.0
2011-02-18 12:10:00,51.87,51.91,51.85,51.9,103000.0,34.8484,34.8752,34.8349,34.8685,103000.0
2011-02-18 12:15:00,51.89,51.91,51.88,51.88,115600.0,34.8618,34.8752,34.8551,34.8551,115600.0
2011-02-18 12:20:00,51.89,51.92,51.88,51.89,180500.0,34.8618,34.8819,34.8551,34.8618,180500.0
2011-02-18 12:25:00,51.89,51.97,51.89,51.92,161300.0,34.8618,34.9155,34.8618,34.8819,161300.0
2011-02-18 12:30:00,51.92,51.95,51.91,51.94,52000.0,34.8819,34.9021,34.8752,34.8954,52000.0
2011-02-18 12:35:00,51.94,51.99,51.91,51.92,135600.0,34.8954,34.929,34.8752,34.8819,135600.0
2011-02-18 12:40:00,51.92,51.96,51.87,51.94,306800.0,34.8819,34.9088,34.8484,34.8954,306800.0
2011-02-18 12:45:00,51.93,51.97,51.91,51.96,73200.0,34.8887,34.9155,34.8752,34.9088,73200.0
2011-02-18 12:50:00,51.96,51.97,51.91,51.93,277600.0,34.9088,34.9155,34.8752,34.8887,277600.0
2011-02-18 12:55:00,51.94,51.99,51.91,51.95,196900.0,34.8954,34.929,34.8752,34.9021,196900.0
2011-02-18 13:00:00,51.95,51.97,51.91,51.92,77100.0,34.9021,34.9155,34.8752,34.8819,77100.0
2011-02-18 13:05:00,51.91,51.95,51.89,51.89,76700.0,34.8752,34.9021,34.8618,34.8618,76700.0
2011-02-18 13:10:00,51.9,51.93,51.88,51.93,86700.0,34.8685,34.8887,34.8551,34.8887,86700.0
2011-02-18 13:15:00,51.92,51.94,51.8,51.8,209500.0,34.8819,34.8954,34.8013,34.8013,209500.0
2011-02-18 13:20:00,51.8,51.88,51.77,51.77,428300.0,34.8013,34.8551,34.7812,34.7812,428300.0
2011-02-18 13:25:00,51.78,51.91,51.77,51.9,185200.0,34.7879,34.8752,34.7812,34.8685,185200.0
2011-02-18 13:30:00,51.91,51.95,51.91,51.95,88500.0,34.8752,34.9021,34.8752,34.9021,88500.0
2011-02-18 13:35:00,51.95,51.97,51.92,51.97,131700.0,34.9021,34.9155,34.8819,34.9155,131700.0
2011-02-18 13:40:00,51.97,51.98,51.9,51.92,190900.0,34.9155,34.9223,34.8685,34.8819,190900.0
2011-02-18 13:45:00,51.93,51.96,51.9,51.9,164500.0,34.8887,34.9088,34.8685,34.8685,164500.0
2011-02-18 13:50:00,51.9,51.91,51.88,51.89,91700.0,34.8685,34.8752,34.8551,34.8618,91700.0
2011-02-18 13:55:00,51.88,51.91,51.88,51.9,244300.0,34.8551,34.8752,34.8551,34.8685,244300.0
2011-02-18 14:00:00,51.9,51.91,51.87,51.9,174000.0,34.8685,34.8752,34.8484,34.8685,174000.0
2011-02-18 14:05:00,51.9,51.92,51.89,51.89,233200.0,34.8685,34.8819,34.8618,34.8618,233200.0
2011-02-18 14:10:00,51.9,51.91,51.87,51.88,152200.0,34.8685,34.8752,34.8484,34.8551,152200.0
2011-02-18 14:15:00,51.88,51.92,51.84,51.91,220900.0,34.8551,34.8819,34.8282,34.8752,220900.0
2011-02-18 14:20:00,51.92,51.92,51.88,51.91,209400.0,34.8819,34.8819,34.8551,34.8752,209400.0
2011-02-18 14:25:00,51.92,51.92,51.89,51.9,168300.0,34.8819,34.8819,34.8618,34.8685,168300.0
2011-02-18 14:30:00,51.9,51.93,51.89,51.92,109100.0,34.8685,34.8887,34.8618,34.8819,109100.0
2011-02-18 14:35:00,51.92,51.92,51.88,51.89,84500.0,34.8819,34.8819,34.8551,34.8618,84500.0
2011-02-18 14:40:00,51.9,51.91,51.87,51.9,146300.0,34.8685,34.8752,34.8484,34.8685,146300.0
2011-02-18 14:45:00,51.9,51.91,51.89,51.91,215600.0,34.8685,34.8752,34.8618,34.8752,215600.0
2011-02-18 14:50:00,51.91,51.91,51.89,51.9,220500.0,34.8752,34.8752,34.8618,34.8685,220500.0
2011-02-18 14:55:00,51.9,51.91,51.89,51.9,151200.0,34.8685,34.8752,34.8618,34.8685,151200.0
2011-02-18 15:00:00,51.9,51.91,51.87,51.87,240500.0,34.8685,34.8752,34.8484,34.8484,240500.0
2011-02-18 15:05:00,51.88,51.9,51.87,51.89,169300.0,34.8551,34.8685,34.8484,34.8618,169300.0
2011-02-18 15:10:00,51.9,51.9,51.87,51.89,95400.0,34.8685,34.8685,34.8484,34.8618,95400.0
2011-02-18 15:15:00,51.89,51.89,51.85,51.85,121300.0,34.8618,34.8618,34.8349,34.8349,121300.0
2011-02-18 15:20:00,51.85,51.86,51.84,51.86,154600.0,34.8349,34.8416,34.8282,34.8416,154600.0
2011-02-18 15:25:00,51.85,51.86,51.84,51.85,153100.0,34.8349,34.8416,34.8282,34.8349,153100.0
2011-02-18 15:30:00,51.84,51.85,51.81,51.81,255100.0,34.8282,34.8349,34.808,34.808,255100.0
2011-02-18 15:35:00,51.81,51.86,51.8,51.86,484900.0,34.808,34.8416,34.8013,34.8416,484900.0
2011-02-18 15:40:00,51.86,51.93,51.85,51.91,567000.0,34.8416,34.8887,34.8349,34.8752,567000.0
2011-02-18 15:45:00,51.91,52.0,51.85,51.93,558100.0,34.8752,34.9357,34.8349,34.8887,558100.0
2011-02-18 15:50:00,51.93,51.98,51.9,51.94,569100.0,34.8887,34.9223,34.8685,34.8954,569100.0
2011-02-18 15:55:00,51.94,51.96,51.86,51.89,1249500.0,34.8954,34.9088,34.8416,34.8618,1249500.0
2011-02-22 09:30:00,51.54,51.54,51.31,51.35,290500.0,34.6266,34.6266,34.4721,34.499,290500.0
2011-02-22 09:35:00,51.36,51.58,51.34,51.5,277300.0,34.5057,34.6535,34.4923,34.5998,277300.0
2011-02-22 09:40:00,51.49,51.66,51.48,51.65,276600.0,34.5931,34.7073,34.5863,34.7005,276600.0
2011-02-22 09:45:00,51.65,51.66,51.54,51.58,375200.0,34.7005,34.7073,34.6266,34.6535,375200.0
2011-02-22 09:50:00,51.58,51.61,51.48,51.54,373000.0,34.6535,34.6737,34.5863,34.6266,373000.0
2011-02-22 09:55:00,51.54,51.58,51.46,51.51,253000.0,34.6266,34.6535,34.5729,34.6065,253000.0
2011-02-22 10:00:00,51.51,51.55,51.4,51.4,290000.0,34.6065,34.6334,34.5326,34.5326,290000.0
2011-02-22 10:05:00,51.41,51.5,51.41,51.5,174700.0,34.5393,34.5998,34.5393,34.5998,174700.0
2011-02-22 10:10:00,51.5,51.53,51.4,51.4,144900.0,34.5998,34.6199,34.5326,34.5326,144900.0
2011-02-22 10:15:00,51.4,51.52,51.4,51.5,150900.0,34.5326,34.6132,34.5326,34.5998,150900.0
2011-02-22 10:20:00,51.51,51.7,51.51,51.56,638800.0,34.6065,34.7341,34.6065,34.6401,638800.0
2011-02-22 10:25:00,51.56,51.64,51.55,51.57,209500.0,34.6401,34.6938,34.6334,34.6468,209500.0
2011-02-22 10:30:00,51.58,51.75,51.56,51.63,92500.0,34.6535,34.7677,34.6401,34.6871,92500.0
2011-02-22 10:35:00,51.63,51.7,51.62,51.65,82900.0,34.6871,34.7341,34.6804,34.7005,82900.0
2011-02-22 10:40:00,51.65,51.67,51.62,51.62,108600.0,34.7005,34.714,34.6804,34.6804,108600.0
2011-02-22 10:45:00,51.62,51.7,51.58,51.69,132000.0,34.6804,34.7341,34.6535,34.7274,132000.0
2011-02-22 10:50:00,51.69,51.7,51.65,51.65,89900.0,34.7274,34.7341,34.7005,34.7005,89900.0
2011-02-22 10:55:00,51.66,51.71,51.61,51.66,119100.0,34.7073,34.7409,34.6737,34.7073,119100.0
2011-02-22 11:00:00,51.65,51.66,51.51,51.51,138700.0,34.7005,34.7073,34.6065,34.6065,138700.0
2011-02-22 11:05:00,51.52,51.53,51.4,51.45,143700.0,34.6132,34.6199,34.5326,34.5662,143700.0
2011-02-22 11:10:00,51.44,51.47,51.41,51.45,131600.0,34.5595,34.5796,34.5393,34.5662,131600.0
2011-02-22 11:15:00,51.44,51.44,51.34,51.34,127500.0,34.5595,34.5595,34.4923,34.4923,127500.0
2011-02-22 11:20:00,51.33,51.41,51.3,51.3,74300.0,34.4856,34.5393,34.4654,34.4654,74300.0
2011-02-22 11:25:00,51.3,51.48,51.29,51.46,140700.0,34.4654,34.5863,34.4587,34.5729,140700.0
2011-02-22 11:30:00,51.46,51.47,51.32,51.33,74300.0,34.5729,34.5796,34.4788,34.4856,74300.0
2011-02-22 11:35:00,51.33,51.37,51.3,51.31,119800.0,34.4856,34.5124,34.4654,34.4721,119800.0
2011-02-22 11:40:00,51.31,51.34,51.3,51.31,86000.0,34.4721,34.4923,34.4654,34.4721,86000.0
2011-02-22 11:45:00,51.31,51.31,51.19,51.21,92000.0,34.4721,34.4721,34.3915,34.4049,92000.0
2011-02-22 11:50:00,51.21,51.24,51.16,51.2,55200.0,34.4049,34.4251,34.3713,34.3982,55200.0
2011-02-22 11:55:00,51.2,51.27,51.2,51.25,90100.0,34.3982,34.4452,34.3982,34.4318,90100.0
2011-02-22 12:00:00,51.25,51.26,51.18,51.25,85900.0,34.4318,34.4385,34.3848,34.4318,85900.0
2011-02-22 12:05:00,51.26,51.28,51.24,51.25,55400.0,34.4385,34.452,34.4251,34.4318,55400.0
2011-02-22 12:10:00,51.25,51.32,51.24,51.27,111100.0,34.4318,34.4788,34.4251,34.4452,111100.0
2011-02-22 12:15:00,51.28,51.34,51.25,51.34,111300.0,34.452,34.4923,34.4318,34.4923,111300.0
2011-02-22 12:20:00,51.33,51.37,51.25,51.28,131600.0,34.4856,34.5124,34.4318,34.452,131600.0
2011-02-22 12:25:00,51.27,51.39,51.27,51.38,73400.0,34.4452,34.5259,34.4452,34.5192,73400.0
2011-02-22 12:30:00,51.38,51.38,51.29,51.34,46000.0,34.5192,34.5192,34.4587,34.4923,46000.0
2011-02-22 12:35:00,51.33,51.37,51.28,51.28,49100.0,34.4856,34.5124,34.452,34.452,49100.0
2011-02-22 12:40:00,51.29,51.36,51.26,51.29,95300.0,34.4587,34.5057,34.4385,34.4587,95300.0
2011-02-22 12:45:00,51.29,51.35,51.19,51.2,70900.0,34.4587,34.499,34.3915,34.3982,70900.0
2011-02-22 12:50:00,51.2,51.22,51.14,51.15,84400.0,34.3982,34.4117,34.3579,34.3646,84400.0
2011-02-22 12:55:00,51.15,51.16,51.09,51.15,118200.0,34.3646,34.3713,34.3243,34.3646,118200.0
2011-02-22 13:00:00,51.15,51.22,51.14,51.2,70000.0,34.3646,34.4117,34.3579,34.3982,70000.0
2011-02-22 13:05:00,51.2,51.29,51.2,51.28,46700.0,34.3982,34.4587,34.3982,34.452,46700.0
2011-02-22 13:10:00,51.29,51.35,51.23,51.25,156000.0,34.4587,34.499,34.4184,34.4318,156000.0
2011-02-22 13:15:00,51.25,51.27,51.22,51.23,66900.0,34.4318,34.4452,34.4117,34.4184,66900.0
2011-02-22 13:20:00,51.22,51.23,51.09,51.12,123600.0,34.4117,34.4184,34.3243,34.3445,123600.0
2011-02-22 13:25:00,51.12,51.13,51.09,51.11,81000.0,34.3445,34.3512,34.3243,34.3378,81000.0
2011-02-22 13:30:00,51.11,51.18,51.1,51.12,98000.0,34.3378,34.3848,34.331,34.3445,98000.0
2011-02-22 13:35:00,51.13,51.19,51.12,51.17,60300.0,34.3512,34.3915,34.3445,34.3781,60300.0
2011-02-22 13:40:00,51.18,51.21,51.11,51.12,87700.0,34.3848,34.4049,34.3378,34.3445,87700.0
2011-02-22 13:45:00,51.13,51.16,51.09,51.11,133500.0,34.3512,34.3713,34.3243,34.3378,133500.0
2011-02-22 13:50:00,51.11,51.13,51.09,51.1,110500.0,34.3378,34.3512,34.3243,34.331,110500.0
2011-02-22 13:55:00,51.1,51.11,51.09,51.1,152700.0,34.331,34.3378,34.3243,34.331,152700.0
2011-02-22 14:00:00,51.1,51.13,51.09,51.09,150400.0,34.331,34.3512,34.3243,34.3243,150400.0
2011-02-22 14:05:00,51.09,51.12,51.09,51.09,212900.0,34.3243,34.3445,34.3243,34.3243,212900.0
2011-02-22 14:10:00,51.1,51.11,51.09,51.1,105700.0,34.331,34.3378,34.3243,34.331,105700.0
2011-02-22 14:15:00,51.1,51.11,51.09,51.09,113300.0,34.331,34.3378,34.3243,34.3243,113300.0
2011-02-22 14:20:00,51.09,51.15,51.09,51.1,115400.0,34.3243,34.3646,34.3243,34.331,115400.0
2011-02-22 14:25:00,51.09,51.16,51.05,51.11,216700.0,34.3243,34.3713,34.2974,34.3378,216700.0
2011-02-22 14:30:00,51.12,51.14,51.09,51.14,131700.0,34.3445,34.3579,34.3243,34.3579,131700.0
2011-02-22 14:35:00,51.14,51.15,51.05,51.09,169000.0,34.3579,34.3646,34.2974,34.3243,169000.0
2011-02-22 14:40:00,51.09,51.1,51.0,51.07,140100.0,34.3243,34.331,34.2639,34.3109,140100.0
2011-02-22 14:45:00,51.06,51.16,51.06,51.14,87400.0,34.3042,34.3713,34.3042,34.3579,87400.0
2011-02-22 14:50:00,51.14,51.17,51.12,51.15,128300.0,34.3579,34.3781,34.3445,34.3646,128300.0
2011-02-22 14:55:00,51.15,51.19,51.08,51.12,200200.0,34.3646,34.3915,34.3176,34.3445,200200.0
2011-02-22 15:00:00,51.11,51.21,51.09,51.16,138200.0,34.3378,34.4049,34.3243,34.3713,138200.0
2011-02-22 15:05:00,51.16,51.21,51.15,51.19,199200.0,34.3713,34.4049,34.3646,34.3915,199200.0
2011-02-22 15:10:00,51.18,51.21,51.14,51.15,228900.0,34.3848,34.4049,34.3579,34.3646,228900.0
2011-02-22 15:15:00,51.15,51.25,51.14,51.14,183600.0,34.3646,34.4318,34.3579,34.3579,183600.0
2011-02-22 15:20:00,51.15,51.15,51.1,51.14,214000.0,34.3646,34.3646,34.331,34.3579,214000.0
2011-02-22 15:25:00,51.14,51.14,51.04,51.1,210200.0,34.3579,34.3579,34.2907,34.331,210200.0
2011-02-22 15:30:00,51.09,51.15,51.09,51.15,236900.0,34.3243,34.3646,34.3243,34.3646,236900.0
2011-02-22 15:35:00,51.15,51.15,51.03,51.03,307800.0,34.3646,34.3646,34.284,34.284,307800.0
2011-02-22 15:40:00,51.02,51.05,50.98,51.01,372400.0,34.2773,34.2974,34.2504,34.2706,372400.0
2011-02-22 15:45:00,51.01,51.06,50.99,51.0,444100.0,34.2706,34.3042,34.2571,34.2639,444100.0
2011-02-22 15:50:00,51.0,51.04,50.98,51.0,833400.0,34.2639,34.2907,34.2504,34.2639,833400.0
2011-02-22 15:55:00,51.01,51.13,50.97,51.05,1221900.0,34.2706,34.3512,34.2437,34.2974,1221900.0
2011-02-23 09:30:00,51.15,51.24,51.0,51.11,142100.0,34.3646,34.4251,34.2639,34.3378,142100.0
2011-02-23 09:35:00,51.08,51.19,51.08,51.19,328200.0,34.3176,34.3915,34.3176,34.3915,328200.0
2011-02-23 09:40:00,51.18,51.19,51.1,51.11,188100.0,34.3848,34.3915,34.331,34.3378,188100.0
2011-02-23 09:45:00,51.1,51.13,50.95,50.98,342200.0,34.331,34.3512,34.2303,34.2504,342200.0
2011-02-23 09:50:00,50.98,51.0,50.97,51.0,230800.0,34.2504,34.2639,34.2437,34.2639,230800.0
2011-02-23 09:55:00,51.0,51.03,50.97,50.98,139700.0,34.2639,34.284,34.2437,34.2504,139700.0
2011-02-23 10:00:00,50.98,51.0,50.9,50.9,175800.0,34.2504,34.2639,34.1967,34.1967,175800.0
2011-02-23 10:05:00,50.9,50.91,50.71,50.75,365100.0,34.1967,34.2034,34.069,34.0959,365100.0
2011-02-23 10:10:00,50.75,50.86,50.74,50.85,213300.0,34.0959,34.1698,34.0892,34.1631,213300.0
2011-02-23 10:15:00,50.84,50.86,50.82,50.82,147400.0,34.1564,34.1698,34.1429,34.1429,147400.0
2011-02-23 10:20:00,50.83,51.04,50.83,50.89,181800.0,34.1496,34.2907,34.1496,34.1899,181800.0
2011-02-23 10:25:00,50.89,50.89,50.83,50.83,191700.0,34.1899,34.1899,34.1496,34.1496,191700.0
2011-02-23 10:30:00,50.83,50.85,50.79,50.79,107800.0,34.1496,34.1631,34.1228,34.1228,107800.0
2011-02-23 10:35:00,50.8,50.8,50.65,50.72,196300.0,34.1295,34.1295,34.0287,34.0757,196300.0
2011-02-23 10:40:00,50.72,50.75,50.61,50.73,158900.0,34.0757,34.0959,34.0018,34.0825,158900.0
2011-02-23 10:45:00,50.73,50.76,50.64,50.69,125800.0,34.0825,34.1026,34.022,34.0556,125800.0
2011-02-23 10:50:00,50.69,50.76,50.68,50.69,113400.0,34.0556,34.1026,34.0489,34.0556,113400.0
2011-02-23 10:55:00,50.68,50.69,50.57,50.65,137300.0,34.0489,34.0556,33.975,34.0287,137300.0
2011-02-23 11:00:00,50.64,50.67,50.59,50.59,99900.0,34.022,34.0421,33.9884,33.9884,99900.0
2011-02-23 11:05:00,50.6,50.62,50.55,50.55,166700.0,33.9951,34.0086,33.9615,33.9615,166700.0
2011-02-23 11:10:00,50.55,50.57,50.45,50.46,392200.0,33.9615,33.975,33.8943,33.9011,392200.0
2011-02-23 11:15:00,50.46,50.56,50.43,50.56,288600.0,33.9011,33.9682,33.8809,33.9682,288600.0
2011-02-23 11:20:00,50.55,50.66,50.55,50.65,197400.0,33.9615,34.0354,33.9615,34.0287,197400.0
2011-02-23 11:25:00,50.65,50.76,50.6,50.7,155200.0,34.0287,34.1026,33.9951,34.0623,155200.0
2011-02-23 11:30:00,50.71,50.71,50.54,50.57,133200.0,34.069,34.069,33.9548,33.975,133200.0
2011-02-23 11:35:00,50.56,50.63,50.51,50.61,145100.0,33.9682,34.0153,33.9347,34.0018,145100.0
2011-02-23 11:40:00,50.6,50.67,50.58,50.66,116000.0,33.9951,34.0421,33.9817,34.0354,116000.0
2011-02-23 11:45:00,50.66,50.66,50.57,50.58,106800.0,34.0354,34.0354,33.975,33.9817,106800.0
2011-02-23 11:50:00,50.58,50.69,50.57,50.68,110600.0,33.9817,34.0556,33.975,34.0489,110600.0
2011-02-23 11:55:00,50.67,50.77,50.65,50.68,134200.0,34.0421,34.1093,34.0287,34.0489,134200.0
2011-02-23 12:00:00,50.67,50.68,50.55,50.55,128700.0,34.0421,34.0489,33.9615,33.9615,128700.0
2011-02-23 12:05:00,50.55,50.64,50.51,50.64,189300.0,33.9615,34.022,33.9347,34.022,189300.0
2011-02-23 12:10:00,50.64,50.65,50.56,50.57,195300.0,34.022,34.0287,33.9682,33.975,195300.0
2011-02-23 12:15:00,50.57,50.58,50.47,50.5,107800.0,33.975,33.9817,33.9078,33.9279,107800.0
2011-02-23 12:20:00,50.49,50.52,50.47,50.48,129400.0,33.9212,33.9414,33.9078,33.9145,129400.0
2011-02-23 12:25:00,50.48,50.52,50.45,50.52,181400.0,33.9145,33.9414,33.8943,33.9414,181400.0
2011-02-23 12:30:00,50.52,50.62,50.52,50.58,189700.0,33.9414,34.0086,33.9414,33.9817,189700.0
2011-02-23 12:35:00,50.58,50.58,50.45,50.46,196800.0,33.9817,33.9817,33.8943,33.9011,196800.0
2011-02-23 12:40:00,50.45,50.54,50.43,50.54,209600.0,33.8943,33.9548,33.8809,33.9548,209600.0
2011-02-23 12:45:00,50.54,50.59,50.47,50.48,147700.0,33.9548,33.9884,33.9078,33.9145,147700.0
2011-02-23 12:50:00,50.48,50.49,50.31,50.31,175600.0,33.9145,33.9212,33.8003,33.8003,175600.0
2011-02-23 12:55:00,50.31,50.51,50.3,50.43,119300.0,33.8003,33.9347,33.7936,33.8809,119300.0
2011-02-23 13:00:00,50.44,50.48,50.38,50.45,172400.0,33.8876,33.9145,33.8473,33.8943,172400.0
2011-02-23 13:05:00,50.46,50.46,50.29,50.31,85800.0,33.9011,33.9011,33.7868,33.8003,85800.0
2011-02-23 13:10:00,50.31,50.31,50.22,50.25,203000.0,33.8003,33.8003,33.7398,33.76,203000.0
2011-02-23 13:15:00,50.25,50.27,50.2,50.24,108800.0,33.76,33.7734,33.7264,33.7533,108800.0
2011-02-23 13:20:00,50.24,50.32,50.23,50.32,127100.0,33.7533,33.807,33.7465,33.807,127100.0
2011-02-23 13:25:00,50.31,50.38,50.29,50.34,130600.0,33.8003,33.8473,33.7868,33.8204,130600.0
2011-02-23 13:30:00,50.34,50.44,50.31,50.4,96200.0,33.8204,33.8876,33.8003,33.8607,96200.0
2011-02-23 13:35:00,50.39,50.39,50.28,50.3,207400.0,33.854,33.854,33.7801,33.7936,207400.0
2011-02-23 13:40:00,50.3,50.3,50.17,50.26,214100.0,33.7936,33.7936,33.7062,33.7667,214100.0
2011-02-23 13:45:00,50.26,50.31,50.23,50.28,183500.0,33.7667,33.8003,33.7465,33.7801,183500.0
2011-02-23 13:50:00,50.28,50.34,50.25,50.32,162600.0,33.7801,33.8204,33.76,33.807,162600.0
2011-02-23 13:55:00,50.31,50.31,50.24,50.26,138700.0,33.8003,33.8003,33.7533,33.7667,138700.0
2011-02-23 14:00:00,50.26,50.37,50.25,50.3,254800.0,33.7667,33.8406,33.76,33.7936,254800.0
2011-02-23 14:05:00,50.3,50.33,50.24,50.25,127600.0,33.7936,33.8137,33.7533,33.76,127600.0
2011-02-23 14:10:00,50.25,50.26,50.15,50.21,185600.0,33.76,33.7667,33.6928,33.7331,185600.0
2011-02-23 14:15:00,50.21,50.25,50.15,50.18,241300.0,33.7331,33.76,33.6928,33.7129,241300.0
2011-02-23 14:20:00,50.18,50.44,50.15,50.43,405700.0,33.7129,33.8876,33.6928,33.8809,405700.0
2011-02-23 14:25:00,50.42,50.43,50.29,50.3,183400.0,33.8742,33.8809,33.7868,33.7936,183400.0
2011-02-23 14:30:00,50.3,50.32,50.26,50.27,218300.0,33.7936,33.807,33.7667,33.7734,218300.0
2011-02-23 14:35:00,50.27,50.28,50.2,50.21,270600.0,33.7734,33.7801,33.7264,33.7331,270600.0
2011-02-23 14:40:00,50.2,50.39,50.2,50.3,341300.0,33.7264,33.854,33.7264,33.7936,341300.0
2011-02-23 14:45:00,50.3,50.49,50.3,50.32,207100.0,33.7936,33.9212,33.7936,33.807,207100.0
2011-02-23 14:50:00,50.32,50.41,50.28,50.35,159200.0,33.807,33.8675,33.7801,33.8272,159200.0
2011-02-23 14:55:00,50.36,50.47,50.35,50.41,250000.0,33.8339,33.9078,33.8272,33.8675,250000.0
2011-02-23 15:00:00,50.42,50.48,50.41,50.41,243600.0,33.8742,33.9145,33.8675,33.8675,243600.0
2011-02-23 15:05:00,50.43,50.49,50.36,50.37,222300.0,33.8809,33.9212,33.8339,33.8406,222300.0
2011-02-23 15:10:00,50.37,50.45,50.36,50.41,239200.0,33.8406,33.8943,33.8339,33.8675,239200.0
2011-02-23 15:15:00,50.41,50.49,50.39,50.49,250600.0,33.8675,33.9212,33.854,33.9212,250600.0
2011-02-23 15:20:00,50.48,50.52,50.47,50.52,260400.0,33.9145,33.9414,33.9078,33.9414,260400.0
2011-02-23 15:25:00,50.52,50.54,50.5,50.52,386800.0,33.9414,33.9548,33.9279,33.9414,386800.0
2011-02-23 15:30:00,50.52,50.52,50.46,50.49,256300.0,33.9414,33.9414,33.9011,33.9212,256300.0
2011-02-23 15:35:00,50.49,50.5,50.44,50.47,323300.0,33.9212,33.9279,33.8876,33.9078,323300.0
2011-02-23 15:40:00,50.47,50.47,50.34,50.34,327500.0,33.9078,33.9078,33.8204,33.8204,327500.0
2011-02-23 15:45:00,50.34,50.35,50.14,50.16,441300.0,33.8204,33.8272,33.6861,33.6995,441300.0
2011-02-23 15:50:00,50.15,50.16,50.0,50.11,835600.0,33.6928,33.6995,33.592,33.6659,835600.0
2011-02-23 15:55:00,50.12,50.29,50.06,50.26,934900.0,33.6726,33.7868,33.6323,33.7667,934900.0
2011-02-24 09:30:00,50.75,50.93,50.6,50.65,434200.0,34.0959,34.2168,33.9951,34.0287,434200.0
2011-02-24 09:35:00,50.66,51.03,50.5,51.02,399000.0,34.0354,34.284,33.9279,34.2773,399000.0
2011-02-24 09:40:00,51.02,51.31,50.85,51.3,367600.0,34.2773,34.4721,34.1631,34.4654,367600.0
2011-02-24 09:45:00,51.28,51.59,51.23,51.41,539100.0,34.452,34.6602,34.4184,34.5393,539100.0
2011-02-24 09:50:00,51.41,51.6,51.14,51.42,503000.0,34.5393,34.667,34.3579,34.546,503000.0
2011-02-24 09:55:00,51.42,51.74,51.41,51.65,369400.0,34.546,34.761,34.5393,34.7005,369400.0
2011-02-24 10:00:00,51.64,51.65,51.44,51.45,241200.0,34.6938,34.7005,34.5595,34.5662,241200.0
2011-02-24 10:05:00,51.44,51.56,51.04,51.47,497300.0,34.5595,34.6401,34.2907,34.5796,497300.0
2011-02-24 10:10:00,51.45,51.53,51.21,51.24,284800.0,34.5662,34.6199,34.4049,34.4251,284800.0
2011-02-24 10:15:00,51.23,51.42,51.23,51.38,146500.0,34.4184,34.546,34.4184,34.5192,146500.0
2011-02-24 10:20:00,51.37,51.58,51.35,51.52,94400.0,34.5124,34.6535,34.499,34.6132,94400.0
2011-02-24 10:25:00,51.49,51.56,51.44,51.45,164900.0,34.5931,34.6401,34.5595,34.5662,164900.0
2011-02-24 10:30:00,51.45,51.46,51.3,51.33,256800.0,34.5662,34.5729,34.4654,34.4856,256800.0
2011-02-24 10:35:00,51.33,51.44,51.31,51.44,219900.0,34.4856,34.5595,34.4721,34.5595,219900.0
2011-02-24 10:40:00,51.44,51.44,51.34,51.38,346100.0,34.5595,34.5595,34.4923,34.5192,346100.0
2011-02-24 10:45:00,51.4,51.4,51.13,51.13,231200.0,34.5326,34.5326,34.3512,34.3512,231200.0
2011-02-24 10:50:00,51.13,51.26,51.03,51.15,210900.0,34.3512,34.4385,34.284,34.3646,210900.0
2011-02-24 10:55:00,51.15,52.36,51.14,52.01,1348500.0,34.3646,35.1776,34.3579,34.9424,1348500.0
2011-02-24 11:00:00,52.01,52.13,51.25,51.47,889400.0,34.9424,35.023,34.4318,34.5796,889400.0
2011-02-24 11:05:00,51.5,51.65,51.24,51.4,319900.0,34.5998,34.7005,34.4251,34.5326,319900.0
2011-02-24 11:10:00,51.37,51.5,51.21,51.25,259500.0,34.5124,34.5998,34.4049,34.4318,259500.0
2011-02-24 11:15:00,51.25,51.62,51.15,51.62,307100.0,34.4318,34.6804,34.3646,34.6804,307100.0
2011-02-24 11:20:00,51.63,51.66,51.48,51.66,155200.0,34.6871,34.7073,34.5863,34.7073,155200.0
2011-02-24 11:25:00,51.66,52.08,51.5,52.05,588200.0,34.7073,34.9894,34.5998,34.9693,588200.0
2011-02-24 11:30:00,52.05,52.1,51.8,51.83,116100.0,34.9693,35.0029,34.8013,34.8215,116100.0
2011-02-24 11:35:00,51.83,51.95,51.73,51.76,108900.0,34.8215,34.9021,34.7543,34.7745,108900.0
2011-02-24 11:40:00,51.76,51.77,51.59,51.6,106800.0,34.7745,34.7812,34.6602,34.667,106800.0
2011-02-24 11:45:00,51.6,51.74,51.52,51.71,127400.0,34.667,34.761,34.6132,34.7409,127400.0
2011-02-24 11:50:00,51.71,51.89,51.64,51.83,147100.0,34.7409,34.8618,34.6938,34.8215,147100.0
2011-02-24 11:55:00,51.84,51.87,51.65,51.7,123500.0,34.8282,34.8484,34.7005,34.7341,123500.0
2011-02-24 12:00:00,51.7,51.71,51.59,51.61,126600.0,34.7341,34.7409,34.6602,34.6737,126600.0
2011-02-24 12:05:00,51.62,51.67,51.56,51.6,91200.0,34.6804,34.714,34.6401,34.667,91200.0
2011-02-24 12:10:00,51.6,51.61,51.48,51.48,94700.0,34.667,34.6737,34.5863,34.5863,94700.0
2011-02-24 12:15:00,51.48,51.62,51.45,51.62,143500.0,34.5863,34.6804,34.5662,34.6804,143500.0
2011-02-24 12:20:00,51.61,51.67,51.58,51.65,58400.0,34.6737,34.714,34.6535,34.7005,58400.0
2011-02-24 12:25:00,51.65,51.66,51.58,51.6,159000.0,34.7005,34.7073,34.6535,34.667,159000.0
2011-02-24 12:30:00,51.6,51.67,51.6,51.63,48400.0,34.667,34.714,34.667,34.6871,48400.0
2011-02-24 12:35:00,51.64,51.8,51.63,51.66,96000.0,34.6938,34.8013,34.6871,34.7073,96000.0
2011-02-24 12:40:00,51.65,51.66,51.6,51.66,45000.0,34.7005,34.7073,34.667,34.7073,45000.0
2011-02-24 12:45:00,51.65,51.68,51.57,51.68,57500.0,34.7005,34.7207,34.6468,34.7207,57500.0
2011-02-24 12:50:00,51.69,51.69,51.63,51.67,39900.0,34.7274,34.7274,34.6871,34.714,39900.0
2011-02-24 12:55:00,51.69,51.76,51.65,51.76,127200.0,34.7274,34.7745,34.7005,34.7745,127200.0
2011-02-24 13:00:00,51.75,51.8,51.72,51.72,77100.0,34.7677,34.8013,34.7476,34.7476,77100.0
2011-02-24 13:05:00,51.73,51.73,51.7,51.71,72500.0,34.7543,34.7543,34.7341,34.7409,72500.0
2011-02-24 13:10:00,51.71,51.77,51.7,51.71,54500.0,34.7409,34.7812,34.7341,34.7409,54500.0
2011-02-24 13:15:00,51.71,51.79,51.7,51.73,51000.0,34.7409,34.7946,34.7341,34.7543,51000.0
2011-02-24 13:20:00,51.73,51.77,51.66,51.75,106000.0,34.7543,34.7812,34.7073,34.7677,106000.0
2011-02-24 13:25:00,51.75,51.75,51.65,51.66,55200.0,34.7677,34.7677,34.7005,34.7073,55200.0
2011-02-24 13:30:00,51.66,51.92,51.65,51.82,122400.0,34.7073,34.8819,34.7005,34.8148,122400.0
2011-02-24 13:35:00,51.83,51.88,51.74,51.8,67100.0,34.8215,34.8551,34.761,34.8013,67100.0
2011-02-24 13:40:00,51.8,51.81,51.72,51.78,80300.0,34.8013,34.808,34.7476,34.7879,80300.0
2011-02-24 13:45:00,51.77,51.8,51.74,51.76,132000.0,34.7812,34.8013,34.761,34.7745,132000.0
2011-02-24 13:50:00,51.76,51.79,51.7,51.76,104800.0,34.7745,34.7946,34.7341,34.7745,104800.0
2011-02-24 13:55:00,51.77,51.93,51.76,51.81,145000.0,34.7812,34.8887,34.7745,34.808,145000.0
2011-02-24 14:00:00,51.81,51.95,51.8,51.94,113000.0,34.808,34.9021,34.8013,34.8954,113000.0
2011-02-24 14:05:00,51.94,51.96,51.86,51.96,175100.0,34.8954,34.9088,34.8416,34.9088,175100.0
2011-02-24 14:10:00,51.97,52.07,51.94,52.02,250900.0,34.9155,34.9827,34.8954,34.9491,250900.0
2011-02-24 14:15:00,52.02,52.2,52.01,52.13,157600.0,34.9491,35.0701,34.9424,35.023,157600.0
2011-02-24 14:20:00,52.1,52.19,52.05,52.14,98400.0,35.0029,35.0633,34.9693,35.0297,98400.0
2011-02-24 14:25:00,52.15,52.2,52.06,52.11,117800.0,35.0365,35.0701,34.976,35.0096,117800.0
2011-02-24 14:30:00,52.11,52.17,51.97,52.11,150200.0,35.0096,35.0499,34.9155,35.0096,150200.0
2011-02-24 14:35:00,52.12,52.16,51.93,52.0,138000.0,35.0163,35.0432,34.8887,34.9357,138000.0
2011-02-24 14:40:00,52.0,52.07,51.97,52.05,104800.0,34.9357,34.9827,34.9155,34.9693,104800.0
2011-02-24 14:45:00,52.04,52.1,52.02,52.03,88500.0,34.9626,35.0029,34.9491,34.9558,88500.0
2011-02-24 14:50:00,52.03,52.05,52.02,52.02,42800.0,34.9558,34.9693,34.9491,34.9491,42800.0
2011-02-24 14:55:00,52.03,52.12,52.02,52.12,113900.0,34.9558,35.0163,34.9491,35.0163,113900.0
2011-02-24 15:00:00,52.11,52.2,52.08,52.08,126300.0,35.0096,35.0701,34.9894,34.9894,126300.0
2011-02-24 15:05:00,52.08,52.19,52.06,52.18,102100.0,34.9894,35.0633,34.976,35.0566,102100.0
2011-02-24 15:10:00,52.17,52.22,52.15,52.22,116000.0,35.0499,35.0835,35.0365,35.0835,116000.0
2011-02-24 15:15:00,52.22,52.33,52.22,52.23,226900.0,35.0835,35.1574,35.0835,35.0902,226900.0
2011-02-24 15:20:00,52.23,52.42,52.23,52.42,177400.0,35.0902,35.2179,35.0902,35.2179,177400.0
2011-02-24 15:25:00,52.42,52.45,52.32,52.36,189700.0,35.2179,35.238,35.1507,35.1776,189700.0
2011-02-24 15:30:00,52.36,52.4,52.25,52.26,138500.0,35.1776,35.2044,35.1037,35.1104,138500.0
2011-02-24 15:35:00,52.26,52.26,52.06,52.07,202200.0,35.1104,35.1104,34.976,34.9827,202200.0
2011-02-24 15:40:00,52.07,52.15,52.01,52.15,228700.0,34.9827,35.0365,34.9424,35.0365,228700.0
2011-02-24 15:45:00,52.14,52.15,52.09,52.15,273400.0,35.0297,35.0365,34.9962,35.0365,273400.0
2011-02-24 15:50:00,52.15,52.17,52.06,52.06,261700.0,35.0365,35.0499,34.976,34.976,261700.0
2011-02-24 15:55:00,52.06,52.09,51.86,52.02,563000.0,34.976,34.9962,34.8416,34.9491,563000.0
2011-02-25 09:30:00,52.22,52.64,52.22,52.51,375200.0,35.0835,35.3657,35.0835,35.2783,375200.0
2011-02-25 09:35:00,52.5,52.62,52.42,52.45,290200.0,35.2716,35.3522,35.2179,35.238,290200.0
2011-02-25 09:40:00,52.43,52.55,52.29,52.31,396000.0,35.2246,35.3052,35.1305,35.144,396000.0
2011-02-25 09:45:00,52.31,52.32,51.9,51.91,351500.0,35.144,35.1507,34.8685,34.8752,351500.0
2011-02-25 09:50:00,51.93,52.23,51.86,52.14,325200.0,34.8887,35.0902,34.8416,35.0297,325200.0
2011-02-25 09:55:00,52.13,52.19,52.1,52.11,212700.0,35.023,35.0633,35.0029,35.0096,212700.0
2011-02-25 10:00:00,52.11,52.25,51.96,52.0,198200.0,35.0096,35.1037,34.9088,34.9357,198200.0
2011-02-25 10:05:00,52.0,52.13,51.98,52.01,248700.0,34.9357,35.023,34.9223,34.9424,248700.0
2011-02-25 10:10:00,52.01,52.01,51.73,51.81,159800.0,34.9424,34.9424,34.7543,34.808,159800.0
2011-02-25 10:15:00,51.81,51.82,51.66,51.67,106400.0,34.808,34.8148,34.7073,34.714,106400.0
2011-02-25 10:20:00,51.67,51.77,51.64,51.76,107400.0,34.714,34.7812,34.6938,34.7745,107400.0
2011-02-25 10:25:00,51.76,51.93,51.74,51.76,110500.0,34.7745,34.8887,34.761,34.7745,110500.0
2011-02-25 10:30:00,51.76,51.9,51.75,51.83,114800.0,34.7745,34.8685,34.7677,34.8215,114800.0
2011-02-25 10:35:00,51.83,52.11,51.82,52.03,156600.0,34.8215,35.0096,34.8148,34.9558,156600.0
2011-02-25 10:40:00,52.02,52.1,51.99,52.07,129100.0,34.9491,35.0029,34.929,34.9827,129100.0
2011-02-25 10:45:00,52.07,52.15,52.03,52.14,141100.0,34.9827,35.0365,34.9558,35.0297,141100.0
2011-02-25 10:50:00,52.15,52.26,52.14,52.21,113500.0,35.0365,35.1104,35.0297,35.0768,113500.0
2011-02-25 10:55:00,52.21,52.22,52.14,52.21,95000.0,35.0768,35.0835,35.0297,35.0768,95000.0
2011-02-25 11:00:00,52.21,52.29,52.2,52.25,169200.0,35.0768,35.1305,35.0701,35.1037,169200.0
2011-02-25 11:05:00,52.24,52.26,52.17,52.18,89600.0,35.0969,35.1104,35.0499,35.0566,89600.0
2011-02-25 11:10:00,52.18,52.24,52.15,52.23,108300.0,35.0566,35.0969,35.0365,35.0902,108300.0
2011-02-25 11:15:00,52.24,52.27,52.19,52.2,73600.0,35.0969,35.1171,35.0633,35.0701,73600.0
2011-02-25 11:20:00,52.2,52.21,52.17,52.2,68000.0,35.0701,35.0768,35.0499,35.0701,68000.0
2011-02-25 11:25:00,52.2,52.22,52.1,52.15,223200.0,35.0701,35.0835,35.0029,35.0365,223200.0
2011-02-25 11:30:00,52.16,52.23,52.14,52.15,108800.0,35.0432,35.0902,35.0297,35.0365,108800.0
2011-02-25 11:35:00,52.16,52.16,52.14,52.15,52900.0,35.0432,35.0432,35.0297,35.0365,52900.0
2011-02-25 11:40:00,52.16,52.16,52.08,52.08,151800.0,35.0432,35.0432,34.9894,34.9894,151800.0
2011-02-25 11:45:00,52.08,52.09,51.91,51.96,62300.0,34.9894,34.9962,34.8752,34.9088,62300.0
2011-02-25 11:50:00,51.97,52.12,51.96,52.12,100300.0,34.9155,35.0163,34.9088,35.0163,100300.0
2011-02-25 11:55:00,52.12,52.18,52.09,52.18,95500.0,35.0163,35.0566,34.9962,35.0566,95500.0
2011-02-25 12:00:00,52.17,52.24,52.16,52.22,60300.0,35.0499,35.0969,35.0432,35.0835,60300.0
2011-02-25 12:05:00,52.22,52.27,52.22,52.23,71000.0,35.0835,35.1171,35.0835,35.0902,71000.0
2011-02-25 12:10:00,52.23,52.29,52.23,52.27,49100.0,35.0902,35.1305,35.0902,35.1171,49100.0
2011-02-25 12:15:00,52.27,52.27,52.22,52.26,59500.0,35.1171,35.1171,35.0835,35.1104,59500.0
2011-02-25 12:20:00,52.25,52.34,52.24,52.34,73900.0,35.1037,35.1641,35.0969,35.1641,73900.0
2011-02-25 12:25:00,52.34,52.38,52.32,52.35,79300.0,35.1641,35.191,35.1507,35.1708,79300.0
2011-02-25 12:30:00,52.35,52.44,52.33,52.44,115000.0,35.1708,35.2313,35.1574,35.2313,115000.0
2011-02-25 12:35:00,52.45,52.45,52.35,52.35,48900.0,35.238,35.238,35.1708,35.1708,48900.0
2011-02-25 12:40:00,52.35,52.37,52.3,52.36,53800.0,35.1708,35.1843,35.1372,35.1776,53800.0
2011-02-25 12:45:00,52.36,52.43,52.36,52.39,66600.0,35.1776,35.2246,35.1776,35.1977,66600.0
2011-02-25 12:50:00,52.39,52.44,52.36,52.43,36800.0,35.1977,35.2313,35.1776,35.2246,36800.0
2011-02-25 12:55:00,52.43,52.58,52.43,52.56,168800.0,35.2246,35.3254,35.2246,35.3119,168800.0
2011-02-25 13:00:00,52.55,52.55,52.48,52.49,77800.0,35.3052,35.3052,35.2582,35.2649,77800.0
2011-02-25 13:05:00,52.49,52.56,52.47,52.55,66400.0,35.2649,35.3119,35.2515,35.3052,66400.0
2011-02-25 13:10:00,52.54,52.58,52.48,52.55,50200.0,35.2985,35.3254,35.2582,35.3052,50200.0
2011-02-25 13:15:00,52.56,52.58,52.52,52.57,73500.0,35.3119,35.3254,35.285,35.3186,73500.0
2011-02-25 13:20:00,52.57,52.64,52.57,52.62,82200.0,35.3186,35.3657,35.3186,35.3522,82200.0
2011-02-25 13:25:00,52.61,52.62,52.54,52.54,46500.0,35.3455,35.3522,35.2985,35.2985,46500.0
2011-02-25 13:30:00,52.54,52.54,52.49,52.49,54800.0,35.2985,35.2985,35.2649,35.2649,54800.0
2011-02-25 13:35:00,52.5,52.59,52.49,52.53,59100.0,35.2716,35.3321,35.2649,35.2918,59100.0
2011-02-25 13:40:00,52.54,52.62,52.5,52.61,46500.0,35.2985,35.3522,35.2716,35.3455,46500.0
2011-02-25 13:45:00,52.61,52.71,52.6,52.6,97200.0,35.3455,35.4127,35.3388,35.3388,97200.0
2011-02-25 13:50:00,52.6,52.6,52.52,52.53,45700.0,35.3388,35.3388,35.285,35.2918,45700.0
2011-02-25 13:55:00,52.54,52.55,52.49,52.55,57200.0,35.2985,35.3052,35.2649,35.3052,57200.0
2011-02-25 14:00:00,52.54,52.55,52.49,52.53,88300.0,35.2985,35.3052,35.2649,35.2918,88300.0
2011-02-25 14:05:00,52.54,52.55,52.49,52.53,83900.0,35.2985,35.3052,35.2649,35.2918,83900.0
2011-02-25 14:10:00,52.53,52.67,52.53,52.56,86000.0,35.2918,35.3858,35.2918,35.3119,86000.0
2011-02-25 14:15:00,52.56,52.68,52.55,52.64,71100.0,35.3119,35.3925,35.3052,35.3657,71100.0
2011-02-25 14:20:00,52.63,52.65,52.59,52.6,60800.0,35.359,35.3724,35.3321,35.3388,60800.0
2011-02-25 14:25:00,52.6,52.69,52.5,52.5,51400.0,35.3388,35.3993,35.2716,35.2716,51400.0
2011-02-25 14:30:00,52.5,52.53,52.49,52.51,48900.0,35.2716,35.2918,35.2649,35.2783,48900.0
2011-02-25 14:35:00,52.5,52.51,52.49,52.5,100300.0,35.2716,35.2783,35.2649,35.2716,100300.0
2011-02-25 14:40:00,52.5,52.51,52.49,52.5,39800.0,35.2716,35.2783,35.2649,35.2716,39800.0
2011-02-25 14:45:00,52.5,52.54,52.49,52.5,55100.0,35.2716,35.2985,35.2649,35.2716,55100.0
2011-02-25 14:50:00,52.5,52.51,52.48,52.5,74700.0,35.2716,35.2783,35.2582,35.2716,74700.0
2011-02-25 14:55:00,52.5,52.51,52.45,52.49,69300.0,35.2716,35.2783,35.238,35.2649,69300.0
2011-02-25 15:00:00,52.49,52.49,52.4,52.42,45700.0,35.2649,35.2649,35.2044,35.2179,45700.0
2011-02-25 15:05:00,52.41,52.47,52.4,52.43,75100.0,35.2111,35.2515,35.2044,35.2246,75100.0
2011-02-25 15:10:00,52.42,52.49,52.42,52.49,68400.0,35.2179,35.2649,35.2179,35.2649,68400.0
2011-02-25 15:15:00,52.49,52.51,52.46,52.51,73700.0,35.2649,35.2783,35.2447,35.2783,73700.0
2011-02-25 15:20:00,52.5,52.51,52.44,52.48,119800.0,35.2716,35.2783,35.2313,35.2582,119800.0
2011-02-25 15:25:00,52.48,52.49,52.45,52.48,91600.0,35.2582,35.2649,35.238,35.2582,91600.0
2011-02-25 15:30:00,52.49,52.49,52.46,52.48,88800.0,35.2649,35.2649,35.2447,35.2582,88800.0
2011-02-25 15:35:00,52.49,52.49,52.46,52.47,123400.0,35.2649,35.2649,35.2447,35.2515,123400.0
2011-02-25 15:40:00,52.47,52.48,52.46,52.47,101800.0,35.2515,35.2582,35.2447,35.2515,101800.0
2011-02-25 15:45:00,52.48,52.52,52.46,52.47,131100.0,35.2582,35.285,35.2447,35.2515,131100.0
2011-02-25 15:50:00,52.48,52.48,52.42,52.43,112600.0,35.2582,35.2582,35.2179,35.2246,112600.0
2011-02-25 15:55:00,52.44,52.44,52.36,52.38,277300.0,35.2313,35.2313,35.1776,35.191,277300.0
2011-02-28 09:30:00,52.08,52.72,52.08,52.16,344000.0,34.9894,35.4194,34.9894,35.0432,344000.0
2011-02-28 09:35:00,52.15,52.24,52.15,52.16,97200.0,35.0365,35.0969,35.0365,35.0432,97200.0
2011-02-28 09:40:00,52.16,52.18,52.05,52.16,102000.0,35.0432,35.0566,34.9693,35.0432,102000.0
2011-02-28 09:45:00,52.14,52.24,52.13,52.2,115100.0,35.0297,35.0969,35.023,35.0701,115100.0
2011-02-28 09:50:00,52.19,52.2,52.1,52.16,94100.0,35.0633,35.0701,35.0029,35.0432,94100.0
2011-02-28 09:55:00,52.16,52.21,52.14,52.14,87600.0,35.0432,35.0768,35.0297,35.0297,87600.0
2011-02-28 10:00:00,52.14,52.24,52.12,52.23,99800.0,35.0297,35.0969,35.0163,35.0902,99800.0
2011-02-28 10:05:00,52.23,52.23,52.11,52.11,132300.0,35.0902,35.0902,35.0096,35.0096,132300.0
2011-02-28 10:10:00,52.11,52.14,52.08,52.08,121300.0,35.0096,35.0297,34.9894,34.9894,121300.0
2011-02-28 10:15:00,52.09,52.1,52.03,52.1,59400.0,34.9962,35.0029,34.9558,35.0029,59400.0
2011-02-28 10:20:00,52.1,52.25,52.08,52.2,122600.0,35.0029,35.1037,34.9894,35.0701,122600.0
2011-02-28 10:25:00,52.21,52.35,52.2,52.31,110300.0,35.0768,35.1708,35.0701,35.144,110300.0
2011-02-28 10:30:00,52.31,52.34,52.28,52.33,61400.0,35.144,35.1641,35.1238,35.1574,61400.0
2011-02-28 10:35:00,52.33,52.36,52.31,52.35,108500.0,35.1574,35.1776,35.144,35.1708,108500.0
2011-02-28 10:40:00,52.35,52.37,52.33,52.37,62300.0,35.1708,35.1843,35.1574,35.1843,62300.0
2011-02-28 10:45:00,52.36,52.4,52.33,52.35,91600.0,35.1776,35.2044,35.1574,35.1708,91600.0
2011-02-28 10:50:00,52.34,52.39,52.33,52.39,37700.0,35.1641,35.1977,35.1574,35.1977,37700.0
2011-02-28 10:55:00,52.4,52.4,52.34,52.35,32400.0,35.2044,35.2044,35.1641,35.1708,32400.0
2011-02-28 11:00:00,52.35,52.49,52.35,52.48,57000.0,35.1708,35.2649,35.1708,35.2582,57000.0
2011-02-28 11:05:00,52.48,52.49,52.44,52.44,67000.0,35.2582,35.2649,35.2313,35.2313,67000.0
2011-02-28 11:10:00,52.44,52.44,52.36,52.39,64800.0,35.2313,35.2313,35.1776,35.1977,64800.0
2011-02-28 11:15:00,52.39,52.4,52.25,52.27,51500.0,35.1977,35.2044,35.1037,35.1171,51500.0
2011-02-28 11:20:00,52.28,52.38,52.27,52.36,59900.0,35.1238,35.191,35.1171,35.1776,59900.0
2011-02-28 11:25:00,52.36,52.37,52.33,52.35,51200.0,35.1776,35.1843,35.1574,35.1708,51200.0
2011-02-28 11:30:00,52.34,52.39,52.32,52.38,92700.0,35.1641,35.1977,35.1507,35.191,92700.0
2011-02-28 11:35:00,52.38,52.38,52.32,52.32,73000.0,35.191,35.191,35.1507,35.1507,73000.0
2011-02-28 11:40:00,52.33,52.33,52.27,52.27,50700.0,35.1574,35.1574,35.1171,35.1171,50700.0
2011-02-28 11:45:00,52.27,52.29,52.25,52.25,38100.0,35.1171,35.1305,35.1037,35.1037,38100.0
2011-02-28 11:50:00,52.25,52.35,52.25,52.35,41200.0,35.1037,35.1708,35.1037,35.1708,41200.0
2011-02-28 11:55:00,52.35,52.36,52.31,52.35,23000.0,35.1708,35.1776,35.144,35.1708,23000.0
2011-02-28 12:00:00,52.34,52.35,52.29,52.31,28200.0,35.1641,35.1708,35.1305,35.144,28200.0
2011-02-28 12:05:00,52.3,52.36,52.29,52.35,43300.0,35.1372,35.1776,35.1305,35.1708,43300.0
2011-02-28 12:10:00,52.35,52.41,52.34,52.41,52700.0,35.1708,35.2111,35.1641,35.2111,52700.0
2011-02-28 12:15:00,52.41,52.42,52.3,52.31,40900.0,35.2111,35.2179,35.1372,35.144,40900.0
2011-02-28 12:20:00,52.3,52.31,52.27,52.3,23900.0,35.1372,35.144,35.1171,35.1372,23900.0
2011-02-28 12:25:00,52.29,52.37,52.27,52.36,30400.0,35.1305,35.1843,35.1171,35.1776,30400.0
2011-02-28 12:30:00,52.36,52.37,52.33,52.34,22500.0,35.1776,35.1843,35.1574,35.1641,22500.0
2011-02-28 12:35:00,52.34,52.36,52.33,52.34,20900.0,35.1641,35.1776,35.1574,35.1641,20900.0
2011-02-28 12:40:00,52.33,52.33,52.29,52.31,25000.0,35.1574,35.1574,35.1305,35.144,25000.0
2011-02-28 12:45:00,52.31,52.31,52.27,52.27,37400.0,35.144,35.144,35.1171,35.1171,37400.0
2011-02-28 12:50:00,52.28,52.33,52.27,52.28,30500.0,35.1238,35.1574,35.1171,35.1238,30500.0
2011-02-28 12:55:00,52.27,52.31,52.24,52.28,75400.0,35.1171,35.144,35.0969,35.1238,75400.0
2011-02-28 13:00:00,52.28,52.32,52.27,52.31,87700.0,35.1238,35.1507,35.1171,35.144,87700.0
2011-02-28 13:05:00,52.31,52.31,52.28,52.3,75100.0,35.144,35.144,35.1238,35.1372,75100.0
2011-02-28 13:10:00,52.29,52.3,52.27,52.28,28700.0,35.1305,35.1372,35.1171,35.1238,28700.0
2011-02-28 13:15:00,52.29,52.35,52.28,52.35,76800.0,35.1305,35.1708,35.1238,35.1708,76800.0
2011-02-28 13:20:00,52.34,52.38,52.32,52.33,65500.0,35.1641,35.191,35.1507,35.1574,65500.0
2011-02-28 13:25:00,52.34,52.36,52.29,52.31,84100.0,35.1641,35.1776,35.1305,35.144,84100.0
2011-02-28 13:30:00,52.3,52.37,52.3,52.37,34300.0,35.1372,35.1843,35.1372,35.1843,34300.0
2011-02-28 13:35:00,52.37,52.37,52.31,52.35,61800.0,35.1843,35.1843,35.144,35.1708,61800.0
2011-02-28 13:40:00,52.35,52.45,52.35,52.41,57100.0,35.1708,35.238,35.1708,35.2111,57100.0
2011-02-28 13:45:00,52.4,52.42,52.31,52.33,64500.0,35.2044,35.2179,35.144,35.1574,64500.0
2011-02-28 13:50:00,52.32,52.33,52.3,52.31,101300.0,35.1507,35.1574,35.1372,35.144,101300.0
2011-02-28 13:55:00,52.31,52.34,52.29,52.29,94100.0,35.144,35.1641,35.1305,35.1305,94100.0
2011-02-28 14:00:00,52.29,52.32,52.29,52.32,58400.0,35.1305,35.1507,35.1305,35.1507,58400.0
2011-02-28 14:05:00,52.32,52.32,52.3,52.3,58000.0,35.1507,35.1507,35.1372,35.1372,58000.0
2011-02-28 14:10:00,52.3,52.4,52.29,52.4,43700.0,35.1372,35.2044,35.1305,35.2044,43700.0
2011-02-28 14:15:00,52.4,52.42,52.36,52.37,30800.0,35.2044,35.2179,35.1776,35.1843,30800.0
2011-02-28 14:20:00,52.38,52.45,52.37,52.41,43000.0,35.191,35.238,35.1843,35.2111,43000.0
2011-02-28 14:25:00,52.42,52.46,52.41,52.45,39400.0,35.2179,35.2447,35.2111,35.238,39400.0
2011-02-28 14:30:00,52.46,52.49,52.43,52.44,72500.0,35.2447,35.2649,35.2246,35.2313,72500.0
2011-02-28 14:35:00,52.43,52.43,52.36,52.39,53100.0,35.2246,35.2246,35.1776,35.1977,53100.0
2011-02-28 14:40:00,52.38,52.41,52.37,52.38,50200.0,35.191,35.2111,35.1843,35.191,50200.0
2011-02-28 14:45:00,52.38,52.41,52.37,52.41,43400.0,35.191,35.2111,35.1843,35.2111,43400.0
2011-02-28 14:50:00,52.41,52.42,52.36,52.41,48100.0,35.2111,35.2179,35.1776,35.2111,48100.0
2011-02-28 14:55:00,52.41,52.5,52.41,52.5,45500.0,35.2111,35.2716,35.2111,35.2716,45500.0
2011-02-28 15:00:00,52.5,52.5,52.43,52.48,66400.0,35.2716,35.2716,35.2246,35.2582,66400.0
2011-02-28 15:05:00,52.48,52.51,52.46,52.5,118100.0,35.2582,35.2783,35.2447,35.2716,118100.0
2011-02-28 15:10:00,52.5,52.53,52.49,52.52,82800.0,35.2716,35.2918,35.2649,35.285,82800.0
2011-02-28 15:15:00,52.51,52.52,52.5,52.52,50600.0,35.2783,35.285,35.2716,35.285,50600.0
2011-02-28 15:20:00,52.52,52.55,52.51,52.55,58000.0,35.285,35.3052,35.2783,35.3052,58000.0
2011-02-28 15:25:00,52.54,52.57,52.54,52.57,179300.0,35.2985,35.3186,35.2985,35.3186,179300.0
2011-02-28 15:30:00,52.57,52.63,52.56,52.62,153800.0,35.3186,35.359,35.3119,35.3522,153800.0
2011-02-28 15:35:00,52.62,52.65,52.59,52.59,104500.0,35.3522,35.3724,35.3321,35.3321,104500.0
2011-02-28 15:40:00,52.59,52.61,52.57,52.58,128700.0,35.3321,35.3455,35.3186,35.3254,128700.0
2011-02-28 15:45:00,52.58,52.59,52.51,52.54,153500.0,35.3254,35.3321,35.2783,35.2985,153500.0
2011-02-28 15:50:00,52.53,52.58,52.53,52.53,110100.0,35.2918,35.3254,35.2918,35.2918,110100.0
2011-02-28 15:55:00,52.53,52.57,52.49,52.56,321700.0,35.2918,35.3186,35.2649,35.3119,321700.0
2011-03-01 09:30:00,52.69,52.88,52.66,52.7,202600.0,35.3993,35.5269,35.3791,35.406,202600.0
2011-03-01 09:35:00,52.7,52.98,52.7,52.98,151900.0,35.406,35.5941,35.406,35.5941,151900.0
2011-03-01 09:40:00,52.97,52.98,52.5,52.53,205600.0,35.5874,35.5941,35.2716,35.2918,205600.0
2011-03-01 09:45:00,52.51,52.83,52.51,52.82,175700.0,35.2783,35.4933,35.2783,35.4866,175700.0
2011-03-01 09:50:00,52.81,52.88,52.77,52.8,88400.0,35.4799,35.5269,35.453,35.4732,88400.0
2011-03-01 09:55:00,52.79,52.83,52.65,52.7,61900.0,35.4664,35.4933,35.3724,35.406,61900.0
2011-03-01 10:00:00,52.72,52.79,52.6,52.69,172600.0,35.4194,35.4664,35.3388,35.3993,172600.0
2011-03-01 10:05:00,52.68,52.72,52.66,52.66,93200.0,35.3925,35.4194,35.3791,35.3791,93200.0
2011-03-01 10:10:00,52.67,52.72,52.59,52.69,88200.0,35.3858,35.4194,35.3321,35.3993,88200.0
2011-03-01 10:15:00,52.69,52.7,52.61,52.65,91300.0,35.3993,35.406,35.3455,35.3724,91300.0
2011-03-01 10:20:00,52.64,52.76,52.63,52.73,309800.0,35.3657,35.4463,35.359,35.4261,309800.0
2011-03-01 10:25:00,52.74,52.84,52.73,52.78,114600.0,35.4329,35.5,35.4261,35.4597,114600.0
2011-03-01 10:30:00,52.78,52.78,52.66,52.69,100500.0,35.4597,35.4597,35.3791,35.3993,100500.0
2011-03-01 10:35:00,52.7,52.77,52.68,52.76,62400.0,35.406,35.453,35.3925,35.4463,62400.0
2011-03-01 10:40:00,52.76,52.8,52.72,52.73,56000.0,35.4463,35.4732,35.4194,35.4261,56000.0
2011-03-01 10:45:00,52.73,52.9,52.72,52.88,68800.0,35.4261,35.5403,35.4194,35.5269,68800.0
2011-03-01 10:50:00,52.88,52.89,52.74,52.75,65000.0,35.5269,35.5336,35.4329,35.4396,65000.0
2011-03-01 10:55:00,52.75,52.8,52.71,52.78,138800.0,35.4396,35.4732,35.4127,35.4597,138800.0
2011-03-01 11:00:00,52.78,52.87,52.74,52.8,230100.0,35.4597,35.5202,35.4329,35.4732,230100.0
2011-03-01 11:05:00,52.79,52.83,52.78,52.8,206100.0,35.4664,35.4933,35.4597,35.4732,206100.0
2011-03-01 11:10:00,52.8,52.85,52.75,52.78,145200.0,35.4732,35.5068,35.4396,35.4597,145200.0
2011-03-01 11:15:00,52.77,52.84,52.76,52.81,221000.0,35.453,35.5,35.4463,35.4799,221000.0
2011-03-01 11:20:00,52.8,52.85,52.79,52.8,74700.0,35.4732,35.5068,35.4664,35.4732,74700.0
2011-03-01 11:25:00,52.8,52.82,52.73,52.74,85200.0,35.4732,35.4866,35.4261,35.4329,85200.0
2011-03-01 11:30:00,52.73,52.79,52.72,52.79,256700.0,35.4261,35.4664,35.4194,35.4664,256700.0
2011-03-01 11:35:00,52.79,52.8,52.7,52.77,66500.0,35.4664,35.4732,35.406,35.453,66500.0
2011-03-01 11:40:00,52.78,52.8,52.75,52.77,58600.0,35.4597,35.4732,35.4396,35.453,58600.0
2011-03-01 11:45:00,52.76,52.78,52.75,52.77,108500.0,35.4463,35.4597,35.4396,35.453,108500.0
2011-03-01 11:50:00,52.77,52.8,52.74,52.74,185700.0,35.453,35.4732,35.4329,35.4329,185700.0
2011-03-01 11:55:00,52.74,52.77,52.63,52.66,62500.0,35.4329,35.453,35.359,35.3791,62500.0
2011-03-01 12:00:00,52.66,52.69,52.6,52.66,76600.0,35.3791,35.3993,35.3388,35.3791,76600.0
2011-03-01 12:05:00,52.66,52.71,52.65,52.68,62900.0,35.3791,35.4127,35.3724,35.3925,62900.0
2011-03-01 12:10:00,52.67,52.73,52.61,52.62,58100.0,35.3858,35.4261,35.3455,35.3522,58100.0
2011-03-01 12:15:00,52.63,52.68,52.6,52.65,74400.0,35.359,35.3925,35.3388,35.3724,74400.0
2011-03-01 12:20:00,52.66,52.67,52.56,52.56,81800.0,35.3791,35.3858,35.3119,35.3119,81800.0
2011-03-01 12:25:00,52.56,52.72,52.56,52.65,212400.0,35.3119,35.4194,35.3119,35.3724,212400.0
2011-03-01 12:30:00,52.65,52.74,52.64,52.7,160300.0,35.3724,35.4329,35.3657,35.406,160300.0
2011-03-01 12:35:00,52.71,52.73,52.69,52.72,59900.0,35.4127,35.4261,35.3993,35.4194,59900.0
2011-03-01 12:40:00,52.71,52.74,52.7,52.72,38900.0,35.4127,35.4329,35.406,35.4194,38900.0
2011-03-01 12:45:00,52.71,52.72,52.68,52.7,38800.0,35.4127,35.4194,35.3925,35.406,38800.0
2011-03-01 12:50:00,52.7,52.73,52.67,52.67,63600.0,35.406,35.4261,35.3858,35.3858,63600.0
2011-03-01 12:55:00,52.67,52.68,52.59,52.63,91900.0,35.3858,35.3925,35.3321,35.359,91900.0
2011-03-01 13:00:00,52.63,52.72,52.62,52.7,126700.0,35.359,35.4194,35.3522,35.406,126700.0
2011-03-01 13:05:00,52.69,52.76,52.68,52.73,71500.0,35.3993,35.4463,35.3925,35.4261,71500.0
2011-03-01 13:10:00,52.73,52.73,52.69,52.69,47200.0,35.4261,35.4261,35.3993,35.3993,47200.0
2011-03-01 13:15:00,52.69,52.7,52.64,52.64,28600.0,35.3993,35.406,35.3657,35.3657,28600.0
2011-03-01 13:20:00,52.64,52.67,52.56,52.65,64800.0,35.3657,35.3858,35.3119,35.3724,64800.0
2011-03-01 13:25:00,52.66,52.68,52.62,52.68,116900.0,35.3791,35.3925,35.3522,35.3925,116900.0
2011-03-01 13:30:00,52.67,52.68,52.63,52.67,104700.0,35.3858,35.3925,35.359,35.3858,104700.0
2011-03-01 13:35:00,52.67,52.73,52.65,52.65,46700.0,35.3858,35.4261,35.3724,35.3724,46700.0
2011-03-01 13:40:00,52.65,52.66,52.63,52.65,83900.0,35.3724,35.3791,35.359,35.3724,83900.0
2011-03-01 13:45:00,52.64,52.72,52.64,52.69,96600.0,35.3657,35.4194,35.3657,35.3993,96600.0
2011-03-01 13:50:00,52.7,52.7,52.61,52.63,89100.0,35.406,35.406,35.3455,35.359,89100.0
2011-03-01 13:55:00,52.62,52.74,52.62,52.72,83100.0,35.3522,35.4329,35.3522,35.4194,83100.0
2011-03-01 14:00:00,52.72,52.73,52.61,52.62,117400.0,35.4194,35.4261,35.3455,35.3522,117400.0
2011-03-01 14:05:00,52.62,52.66,52.58,52.58,139700.0,35.3522,35.3791,35.3254,35.3254,139700.0
2011-03-01 14:10:00,52.58,52.6,52.5,52.53,98600.0,35.3254,35.3388,35.2716,35.2918,98600.0
2011-03-01 14:15:00,52.52,52.55,52.5,52.54,75800.0,35.285,35.3052,35.2716,35.2985,75800.0
2011-03-01 14:20:00,52.54,52.54,52.5,52.53,111800.0,35.2985,35.2985,35.2716,35.2918,111800.0
2011-03-01 14:25:00,52.52,52.59,52.5,52.5,155900.0,35.285,35.3321,35.2716,35.2716,155900.0
2011-03-01 14:30:00,52.5,52.58,52.5,52.55,126000.0,35.2716,35.3254,35.2716,35.3052,126000.0
2011-03-01 14:35:00,52.55,52.58,52.53,52.58,90400.0,35.3052,35.3254,35.2918,35.3254,90400.0
2011-03-01 14:40:00,52.57,52.58,52.55,52.55,56400.0,35.3186,35.3254,35.3052,35.3052,56400.0
2011-03-01 14:45:00,52.55,52.58,52.54,52.58,74000.0,35.3052,35.3254,35.2985,35.3254,74000.0
2011-03-01 14:50:00,52.58,52.6,52.57,52.6,60300.0,35.3254,35.3388,35.3186,35.3388,60300.0
2011-03-01 14:55:00,52.6,52.6,52.55,52.55,112300.0,35.3388,35.3388,35.3052,35.3052,112300.0
2011-03-01 15:00:00,52.55,52.62,52.54,52.55,150600.0,35.3052,35.3522,35.2985,35.3052,150600.0
2011-03-01 15:05:00,52.55,52.57,52.54,52.56,157200.0,35.3052,35.3186,35.2985,35.3119,157200.0
2011-03-01 15:10:00,52.56,52.6,52.54,52.6,89400.0,35.3119,35.3388,35.2985,35.3388,89400.0
2011-03-01 15:15:00,52.59,52.62,52.56,52.6,110400.0,35.3321,35.3522,35.3119,35.3388,110400.0
2011-03-01 15:20:00,52.6,52.61,52.55,52.55,171500.0,35.3388,35.3455,35.3052,35.3052,171500.0
2011-03-01 15:25:00,52.55,52.59,52.54,52.56,133400.0,35.3052,35.3321,35.2985,35.3119,133400.0
2011-03-01 15:30:00,52.56,52.6,52.54,52.58,127600.0,35.3119,35.3388,35.2985,35.3254,127600.0
2011-03-01 15:35:00,52.59,52.59,52.54,52.55,165700.0,35.3321,35.3321,35.2985,35.3052,165700.0
2011-03-01 15:40:00,52.54,52.59,52.54,52.56,193600.0,35.2985,35.3321,35.2985,35.3119,193600.0
2011-03-01 15:45:00,52.56,52.59,52.5,52.51,326200.0,35.3119,35.3321,35.2716,35.2783,326200.0
2011-03-01 15:50:00,52.51,52.58,52.5,52.54,365800.0,35.2783,35.3254,35.2716,35.2985,365800.0
2011-03-01 15:55:00,52.55,52.61,52.47,52.47,429400.0,35.3052,35.3455,35.2515,35.2515,429400.0
2011-03-02 09:30:00,52.6,52.68,52.4,52.56,218000.0,35.3388,35.3925,35.2044,35.3119,218000.0
2011-03-02 09:35:00,52.57,52.57,52.47,52.48,244500.0,35.3186,35.3186,35.2515,35.2582,244500.0
2011-03-02 09:40:00,52.47,52.59,52.33,52.33,177500.0,35.2515,35.3321,35.1574,35.1574,177500.0
2011-03-02 09:45:00,52.34,52.34,52.21,52.31,132700.0,35.1641,35.1641,35.0768,35.144,132700.0
2011-03-02 09:50:00,52.31,52.39,52.3,52.36,78600.0,35.144,35.1977,35.1372,35.1776,78600.0
2011-03-02 09:55:00,52.38,52.53,52.35,52.52,132200.0,35.191,35.2918,35.1708,35.285,132200.0
2011-03-02 10:00:00,52.52,52.53,52.42,52.46,110200.0,35.285,35.2918,35.2179,35.2447,110200.0
2011-03-02 10:05:00,52.46,52.52,52.4,52.4,161900.0,35.2447,35.285,35.2044,35.2044,161900.0
2011-03-02 10:10:00,52.39,52.39,52.34,52.37,44300.0,35.1977,35.1977,35.1641,35.1843,44300.0
2011-03-02 10:15:00,52.37,52.37,52.27,52.33,123000.0,35.1843,35.1843,35.1171,35.1574,123000.0
2011-03-02 10:20:00,52.34,52.41,52.34,52.4,197800.0,35.1641,35.2111,35.1641,35.2044,197800.0
2011-03-02 10:25:00,52.4,52.42,52.35,52.35,73700.0,35.2044,35.2179,35.1708,35.1708,73700.0
2011-03-02 10:30:00,52.35,52.35,52.25,52.34,85500.0,35.1708,35.1708,35.1037,35.1641,85500.0
2011-03-02 10:35:00,52.33,52.52,52.33,52.49,84800.0,35.1574,35.285,35.1574,35.2649,84800.0
2011-03-02 10:40:00,52.49,52.55,52.48,52.53,96900.0,35.2649,35.3052,35.2582,35.2918,96900.0
2011-03-02 10:45:00,52.53,52.65,52.52,52.54,93200.0,35.2918,35.3724,35.285,35.2985,93200.0
2011-03-02 10:50:00,52.54,52.6,52.51,52.57,55100.0,35.2985,35.3388,35.2783,35.3186,55100.0
2011-03-02 10:55:00,52.57,52.57,52.48,52.51,80300.0,35.3186,35.3186,35.2582,35.2783,80300.0
2011-03-02 11:00:00,52.52,52.55,52.47,52.49,78200.0,35.285,35.3052,35.2515,35.2649,78200.0
2011-03-02 11:05:00,52.49,52.5,52.45,52.5,118900.0,35.2649,35.2716,35.238,35.2716,118900.0
2011-03-02 11:10:00,52.5,52.5,52.37,52.44,251400.0,35.2716,35.2716,35.1843,35.2313,251400.0
2011-03-02 11:15:00,52.44,52.5,52.42,52.45,135000.0,35.2313,35.2716,35.2179,35.238,135000.0
2011-03-02 11:20:00,52.45,52.48,52.36,52.45,161600.0,35.238,35.2582,35.1776,35.238,161600.0
2011-03-02 11:25:00,52.45,52.46,52.36,52.36,100700.0,35.238,35.2447,35.1776,35.1776,100700.0
2011-03-02 11:30:00,52.36,52.36,52.25,52.3,121600.0,35.1776,35.1776,35.1037,35.1372,121600.0
2011-03-02 11:35:00,52.31,52.31,52.22,52.22,63900.0,35.144,35.144,35.0835,35.0835,63900.0
2011-03-02 11:40:00,52.21,52.26,52.18,52.18,174900.0,35.0768,35.1104,35.0566,35.0566,174900.0
2011-03-02 11:45:00,52.18,52.23,52.13,52.14,158300.0,35.0566,35.0902,35.023,35.0297,158300.0
2011-03-02 11:50:00,52.15,52.25,52.15,52.24,58700.0,35.0365,35.1037,35.0365,35.0969,58700.0
2011-03-02 11:55:00,52.25,52.25,52.16,52.18,119500.0,35.1037,35.1037,35.0432,35.0566,119500.0
2011-03-02 12:00:00,52.18,52.22,52.18,52.21,57100.0,35.0566,35.0835,35.0566,35.0768,57100.0
2011-03-02 12:05:00,52.22,52.24,52.2,52.23,59400.0,35.0835,35.0969,35.0701,35.0902,59400.0
2011-03-02 12:10:00,52.24,52.27,52.21,52.23,107700.0,35.0969,35.1171,35.0768,35.0902,107700.0
2011-03-02 12:15:00,52.23,52.24,52.19,52.24,87000.0,35.0902,35.0969,35.0633,35.0969,87000.0
2011-03-02 12:20:00,52.23,52.38,52.23,52.36,58700.0,35.0902,35.191,35.0902,35.1776,58700.0
2011-03-02 12:25:00,52.36,52.36,52.29,52.31,74200.0,35.1776,35.1776,35.1305,35.144,74200.0
2011-03-02 12:30:00,52.31,52.35,52.31,52.31,55800.0,35.144,35.1708,35.144,35.144,55800.0
2011-03-02 12:35:00,52.32,52.35,52.31,52.34,63900.0,35.1507,35.1708,35.144,35.1641,63900.0
2011-03-02 12:40:00,52.34,52.41,52.31,52.41,50800.0,35.1641,35.2111,35.144,35.2111,50800.0
2011-03-02 12:45:00,52.41,52.48,52.38,52.46,50300.0,35.2111,35.2582,35.191,35.2447,50300.0
2011-03-02 12:50:00,52.45,52.46,52.38,52.4,37200.0,35.238,35.2447,35.191,35.2044,37200.0
2011-03-02 12:55:00,52.4,52.41,52.31,52.38,70200.0,35.2044,35.2111,35.144,35.191,70200.0
2011-03-02 13:00:00,52.38,52.38,52.3,52.32,84100.0,35.191,35.191,35.1372,35.1507,84100.0
2011-03-02 13:05:00,52.32,52.34,52.26,52.3,80600.0,35.1507,35.1641,35.1104,35.1372,80600.0
2011-03-02 13:10:00,52.29,52.3,52.22,52.22,53600.0,35.1305,35.1372,35.0835,35.0835,53600.0
2011-03-02 13:15:00,52.22,52.27,52.2,52.22,68800.0,35.0835,35.1171,35.0701,35.0835,68800.0
2011-03-02 13:20:00,52.22,52.25,52.19,52.25,52300.0,35.0835,35.1037,35.0633,35.1037,52300.0
2011-03-02 13:25:00,52.24,52.27,52.19,52.21,47900.0,35.0969,35.1171,35.0633,35.0768,47900.0
2011-03-02 13:30:00,52.21,52.23,52.19,52.19,115700.0,35.0768,35.0902,35.0633,35.0633,115700.0
2011-03-02 13:35:00,52.19,52.2,52.13,52.17,78200.0,35.0633,35.0701,35.023,35.0499,78200.0
2011-03-02 13:40:00,52.16,52.16,52.0,52.0,219600.0,35.0432,35.0432,34.9357,34.9357,219600.0
2011-03-02 13:45:00,52.0,52.06,52.0,52.05,68700.0,34.9357,34.976,34.9357,34.9693,68700.0
2011-03-02 13:50:00,52.06,52.23,52.05,52.21,109400.0,34.976,35.0902,34.9693,35.0768,109400.0
2011-03-02 13:55:00,52.21,52.25,52.2,52.21,87700.0,35.0768,35.1037,35.0701,35.0768,87700.0
2011-03-02 14:00:00,52.21,52.27,52.2,52.21,141200.0,35.0768,35.1171,35.0701,35.0768,141200.0
2011-03-02 14:05:00,52.21,52.33,52.21,52.3,89700.0,35.0768,35.1574,35.0768,35.1372,89700.0
2011-03-02 14:10:00,52.3,52.43,52.3,52.41,90400.0,35.1372,35.2246,35.1372,35.2111,90400.0
2011-03-02 14:15:00,52.41,52.53,52.41,52.46,264000.0,35.2111,35.2918,35.2111,35.2447,264000.0
2011-03-02 14:20:00,52.46,52.48,52.4,52.44,205900.0,35.2447,35.2582,35.2044,35.2313,205900.0
2011-03-02 14:25:00,52.44,52.5,52.43,52.49,94200.0,35.2313,35.2716,35.2246,35.2649,94200.0
2011-03-02 14:30:00,52.49,52.52,52.46,52.51,167400.0,35.2649,35.285,35.2447,35.2783,167400.0
2011-03-02 14:35:00,52.5,52.56,52.48,52.5,132200.0,35.2716,35.3119,35.2582,35.2716,132200.0
2011-03-02 14:40:00,52.5,52.53,52.49,52.52,84900.0,35.2716,35.2918,35.2649,35.285,84900.0
2011-03-02 14:45:00,52.52,52.54,52.49,52.5,157700.0,35.285,35.2985,35.2649,35.2716,157700.0
2011-03-02 14:50:00,52.5,52.54,52.49,52.51,79200.0,35.2716,35.2985,35.2649,35.2783,79200.0
2011-03-02 14:55:00,52.51,52.52,52.48,52.5,97800.0,35.2783,35.285,35.2582,35.2716,97800.0
2011-03-02 15:00:00,52.5,52.54,52.5,52.52,45900.0,35.2716,35.2985,35.2716,35.285,45900.0
2011-03-02 15:05:00,52.52,52.55,52.5,52.5,74000.0,35.285,35.3052,35.2716,35.2716,74000.0
2011-03-02 15:10:00,52.5,52.51,52.47,52.47,83100.0,35.2716,35.2783,35.2515,35.2515,83100.0
2011-03-02 15:15:00,52.47,52.5,52.44,52.49,84900.0,35.2515,35.2716,35.2313,35.2649,84900.0
2011-03-02 15:20:00,52.5,52.5,52.47,52.47,68800.0,35.2716,35.2716,35.2515,35.2515,68800.0
2011-03-02 15:25:00,52.47,52.51,52.45,52.45,84400.0,35.2515,35.2783,35.238,35.238,84400.0
2011-03-02 15:30:00,52.45,52.48,52.43,52.47,149300.0,35.238,35.2582,35.2246,35.2515,149300.0
2011-03-02 15:35:00,52.47,52.47,52.43,52.45,88800.0,35.2515,35.2515,35.2246,35.238,88800.0
2011-03-02 15:40:00,52.44,52.46,52.4,52.41,231000.0,35.2313,35.2447,35.2044,35.2111,231000.0
2011-03-02 15:45:00,52.41,52.43,52.39,52.42,194300.0,35.2111,35.2246,35.1977,35.2179,194300.0
2011-03-02 15:50:00,52.43,52.43,52.36,52.36,223300.0,35.2246,35.2246,35.1776,35.1776,223300.0
2011-03-02 15:55:00,52.36,52.4,52.3,52.33,437900.0,35.1776,35.2044,35.1372,35.1574,437900.0
2011-03-03 09:30:00,52.15,52.2,51.63,51.71,360900.0,35.0365,35.0701,34.6871,34.7409,360900.0
2011-03-03 09:35:00,51.67,51.73,51.25,51.41,800100.0,34.714,34.7543,34.4318,34.5393,800100.0
2011-03-03 09:40:00,51.42,51.53,51.4,51.49,295700.0,34.546,34.6199,34.5326,34.5931,295700.0
2011-03-03 09:45:00,51.47,51.65,51.39,51.59,322200.0,34.5796,34.7005,34.5259,34.6602,322200.0
2011-03-03 09:50:00,51.6,51.96,51.6,51.84,437100.0,34.667,34.9088,34.667,34.8282,437100.0
2011-03-03 09:55:00,51.84,51.84,51.68,51.69,150700.0,34.8282,34.8282,34.7207,34.7274,150700.0
2011-03-03 10:00:00,51.69,51.8,51.67,51.73,422600.0,34.7274,34.8013,34.714,34.7543,422600.0
2011-03-03 10:05:00,51.72,51.76,51.62,51.64,264400.0,34.7476,34.7745,34.6804,34.6938,264400.0
2011-03-03 10:10:00,51.64,51.77,51.63,51.69,339900.0,34.6938,34.7812,34.6871,34.7274,339900.0
2011-03-03 10:15:00,51.67,51.71,51.54,51.55,139000.0,34.714,34.7409,34.6266,34.6334,139000.0
2011-03-03 10:20:00,51.55,51.58,51.5,51.55,313900.0,34.6334,34.6535,34.5998,34.6334,313900.0
2011-03-03 10:25:00,51.55,51.66,51.51,51.58,191400.0,34.6334,34.7073,34.6065,34.6535,191400.0
2011-03-03 10:30:00,51.56,51.62,51.53,51.61,111700.0,34.6401,34.6804,34.6199,34.6737,111700.0
2011-03-03 10:35:00,51.62,51.62,51.55,51.58,170800.0,34.6804,34.6804,34.6334,34.6535,170800.0
2011-03-03 10:40:00,51.58,51.59,51.47,51.55,356300.0,34.6535,34.6602,34.5796,34.6334,356300.0
2011-03-03 10:45:00,51.55,51.72,51.54,51.72,188300.0,34.6334,34.7476,34.6266,34.7476,188300.0
2011-03-03 10:50:00,51.72,51.8,51.58,51.63,117900.0,34.7476,34.8013,34.6535,34.6871,117900.0
2011-03-03 10:55:00,51.62,51.63,51.5,51.52,220100.0,34.6804,34.6871,34.5998,34.6132,220100.0
2011-03-03 11:00:00,51.52,51.58,51.5,51.51,107900.0,34.6132,34.6535,34.5998,34.6065,107900.0
2011-03-03 11:05:00,51.5,51.57,51.49,51.5,159600.0,34.5998,34.6468,34.5931,34.5998,159600.0
2011-03-03 11:10:00,51.5,51.53,51.44,51.49,225000.0,34.5998,34.6199,34.5595,34.5931,225000.0
2011-03-03 11:15:00,51.49,51.53,51.45,51.47,90400.0,34.5931,34.6199,34.5662,34.5796,90400.0
2011-03-03 11:20:00,51.46,51.69,51.46,51.65,199100.0,34.5729,34.7274,34.5729,34.7005,199100.0
2011-03-03 11:25:00,51.64,51.64,51.57,51.61,68000.0,34.6938,34.6938,34.6468,34.6737,68000.0
2011-03-03 11:30:00,51.61,51.69,51.59,51.69,91000.0,34.6737,34.7274,34.6602,34.7274,91000.0
2011-03-03 11:35:00,51.68,51.69,51.49,51.53,191800.0,34.7207,34.7274,34.5931,34.6199,191800.0
2011-03-03 11:40:00,51.53,51.56,51.5,51.55,132100.0,34.6199,34.6401,34.5998,34.6334,132100.0
2011-03-03 11:45:00,51.54,51.61,51.51,51.6,74600.0,34.6266,34.6737,34.6065,34.667,74600.0
2011-03-03 11:50:00,51.6,51.74,51.6,51.74,101300.0,34.667,34.761,34.667,34.761,101300.0
2011-03-03 11:55:00,51.73,51.75,51.7,51.71,88200.0,34.7543,34.7677,34.7341,34.7409,88200.0
2011-03-03 12:00:00,51.7,51.71,51.65,51.65,35200.0,34.7341,34.7409,34.7005,34.7005,35200.0
2011-03-03 12:05:00,51.66,51.67,51.59,51.61,81400.0,34.7073,34.714,34.6602,34.6737,81400.0
2011-03-03 12:10:00,51.61,51.67,51.6,51.62,97000.0,34.6737,34.714,34.667,34.6804,97000.0
2011-03-03 12:15:00,51.61,51.62,51.61,51.62,32500.0,34.6737,34.6804,34.6737,34.6804,32500.0
2011-03-03 12:20:00,51.62,51.71,51.62,51.68,149900.0,34.6804,34.7409,34.6804,34.7207,149900.0
2011-03-03 12:25:00,51.69,51.75,51.66,51.73,86500.0,34.7274,34.7677,34.7073,34.7543,86500.0
2011-03-03 12:30:00,51.73,51.8,51.71,51.79,69900.0,34.7543,34.8013,34.7409,34.7946,69900.0
2011-03-03 12:35:00,51.79,51.85,51.77,51.82,54100.0,34.7946,34.8349,34.7812,34.8148,54100.0
2011-03-03 12:40:00,51.81,51.88,51.81,51.82,54000.0,34.808,34.8551,34.808,34.8148,54000.0
2011-03-03 12:45:00,51.83,51.83,51.79,51.82,153700.0,34.8215,34.8215,34.7946,34.8148,153700.0
2011-03-03 12:50:00,51.83,51.9,51.78,51.9,60200.0,34.8215,34.8685,34.7879,34.8685,60200.0
2011-03-03 12:55:00,51.9,51.93,51.86,51.87,68600.0,34.8685,34.8887,34.8416,34.8484,68600.0
2011-03-03 13:00:00,51.86,51.87,51.81,51.86,47400.0,34.8416,34.8484,34.808,34.8416,47400.0
2011-03-03 13:05:00,51.85,51.9,51.85,51.86,55200.0,34.8349,34.8685,34.8349,34.8416,55200.0
2011-03-03 13:10:00,51.87,51.87,51.83,51.84,33000.0,34.8484,34.8484,34.8215,34.8282,33000.0
2011-03-03 13:15:00,51.83,51.89,51.83,51.83,137200.0,34.8215,34.8618,34.8215,34.8215,137200.0
2011-03-03 13:20:00,51.83,51.84,51.77,51.78,58000.0,34.8215,34.8282,34.7812,34.7879,58000.0
2011-03-03 13:25:00,51.77,51.8,51.75,51.78,71100.0,34.7812,34.8013,34.7677,34.7879,71100.0
2011-03-03 13:30:00,51.77,51.82,51.77,51.82,37500.0,34.7812,34.8148,34.7812,34.8148,37500.0
2011-03-03 13:35:00,51.82,51.88,51.78,51.88,106400.0,34.8148,34.8551,34.7879,34.8551,106400.0
2011-03-03 13:40:00,51.87,51.87,51.77,51.77,75500.0,34.8484,34.8484,34.7812,34.7812,75500.0
2011-03-03 13:45:00,51.77,51.78,51.7,51.74,99500.0,34.7812,34.7879,34.7341,34.761,99500.0
2011-03-03 13:50:00,51.73,51.75,51.69,51.75,60500.0,34.7543,34.7677,34.7274,34.7677,60500.0
2011-03-03 13:55:00,51.75,51.75,51.71,51.73,41200.0,34.7677,34.7677,34.7409,34.7543,41200.0
2011-03-03 14:00:00,51.73,51.73,51.7,51.73,52800.0,34.7543,34.7543,34.7341,34.7543,52800.0
2011-03-03 14:05:00,51.72,51.73,51.69,51.7,57000.0,34.7476,34.7543,34.7274,34.7341,57000.0
2011-03-03 14:10:00,51.69,51.74,51.69,51.73,115200.0,34.7274,34.761,34.7274,34.7543,115200.0
2011-03-03 14:15:00,51.74,51.76,51.71,51.72,90400.0,34.761,34.7745,34.7409,34.7476,90400.0
2011-03-03 14:20:00,51.72,51.74,51.7,51.72,65800.0,34.7476,34.761,34.7341,34.7476,65800.0
2011-03-03 14:25:00,51.72,51.73,51.7,51.72,65100.0,34.7476,34.7543,34.7341,34.7476,65100.0
2011-03-03 14:30:00,51.72,51.74,51.7,51.73,66600.0,34.7476,34.761,34.7341,34.7543,66600.0
2011-03-03 14:35:00,51.73,51.81,51.73,51.8,165900.0,34.7543,34.808,34.7543,34.8013,165900.0
2011-03-03 14:40:00,51.8,51.82,51.79,51.79,136700.0,34.8013,34.8148,34.7946,34.7946,136700.0
2011-03-03 14:45:00,51.8,51.83,51.79,51.82,162600.0,34.8013,34.8215,34.7946,34.8148,162600.0
2011-03-03 14:50:00,51.81,51.87,51.81,51.85,193900.0,34.808,34.8484,34.808,34.8349,193900.0
2011-03-03 14:55:00,51.85,51.91,51.84,51.91,157200.0,34.8349,34.8752,34.8282,34.8752,157200.0
2011-03-03 15:00:00,51.9,51.95,51.9,51.94,173000.0,34.8685,34.9021,34.8685,34.8954,173000.0
2011-03-03 15:05:00,51.94,51.99,51.93,51.99,147500.0,34.8954,34.929,34.8887,34.929,147500.0
2011-03-03 15:10:00,51.98,52.02,51.98,52.0,157300.0,34.9223,34.9491,34.9223,34.9357,157300.0
2011-03-03 15:15:00,52.0,52.13,51.99,52.13,190800.0,34.9357,35.023,34.929,35.023,190800.0
2011-03-03 15:20:00,52.12,52.13,52.03,52.05,133000.0,35.0163,35.023,34.9558,34.9693,133000.0
2011-03-03 15:25:00,52.04,52.05,52.03,52.04,133500.0,34.9626,34.9693,34.9558,34.9626,133500.0
2011-03-03 15:30:00,52.04,52.05,52.02,52.04,164500.0,34.9626,34.9693,34.9491,34.9626,164500.0
2011-03-03 15:35:00,52.03,52.08,52.0,52.08,200000.0,34.9558,34.9894,34.9357,34.9894,200000.0
2011-03-03 15:40:00,52.08,52.09,52.03,52.05,155600.0,34.9894,34.9962,34.9558,34.9693,155600.0
2011-03-03 15:45:00,52.05,52.13,52.05,52.1,262200.0,34.9693,35.023,34.9693,35.0029,262200.0
2011-03-03 15:50:00,52.1,52.15,52.09,52.1,382000.0,35.0029,35.0365,34.9962,35.0029,382000.0
2011-03-03 15:55:00,52.1,52.14,52.08,52.09,278300.0,35.0029,35.0297,34.9894,34.9962,278300.0
2011-03-04 09:30:00,52.28,52.29,52.09,52.11,247600.0,35.1238,35.1305,34.9962,35.0096,247600.0
2011-03-04 09:35:00,52.12,52.17,51.97,51.99,187800.0,35.0163,35.0499,34.9155,34.929,187800.0
2011-03-04 09:40:00,51.99,52.04,51.96,52.02,280300.0,34.929,34.9626,34.9088,34.9491,280300.0
2011-03-04 09:45:00,52.02,52.22,51.98,52.13,213200.0,34.9491,35.0835,34.9223,35.023,213200.0
2011-03-04 09:50:00,52.13,52.19,52.1,52.19,143800.0,35.023,35.0633,35.0029,35.0633,143800.0
2011-03-04 09:55:00,52.19,52.22,52.15,52.19,182700.0,35.0633,35.0835,35.0365,35.0633,182700.0
2011-03-04 10:00:00,52.2,52.46,52.18,52.36,137800.0,35.0701,35.2447,35.0566,35.1776,137800.0
2011-03-04 10:05:00,52.37,52.39,52.11,52.14,220500.0,35.1843,35.1977,35.0096,35.0297,220500.0
2011-03-04 10:10:00,52.13,52.13,52.01,52.04,139000.0,35.023,35.023,34.9424,34.9626,139000.0
2011-03-04 10:15:00,52.04,52.25,52.02,52.19,109200.0,34.9626,35.1037,34.9491,35.0633,109200.0
2011-03-04 10:20:00,52.2,52.2,52.12,52.2,88700.0,35.0701,35.0701,35.0163,35.0701,88700.0
2011-03-04 10:25:00,52.2,52.22,52.14,52.17,81400.0,35.0701,35.0835,35.0297,35.0499,81400.0
2011-03-04 10:30:00,52.17,52.23,52.17,52.19,114300.0,35.0499,35.0902,35.0499,35.0633,114300.0
2011-03-04 10:35:00,52.19,52.39,52.19,52.39,170400.0,35.0633,35.1977,35.0633,35.1977,170400.0
2011-03-04 10:40:00,52.39,52.5,52.35,52.37,124000.0,35.1977,35.2716,35.1708,35.1843,124000.0
2011-03-04 10:45:00,52.39,52.43,52.3,52.32,68000.0,35.1977,35.2246,35.1372,35.1507,68000.0
2011-03-04 10:50:00,52.32,52.32,52.22,52.28,114200.0,35.1507,35.1507,35.0835,35.1238,114200.0
2011-03-04 10:55:00,52.28,52.3,52.27,52.29,45300.0,35.1238,35.1372,35.1171,35.1305,45300.0
2011-03-04 11:00:00,52.3,52.35,52.29,52.33,87800.0,35.1372,35.1708,35.1305,35.1574,87800.0
2011-03-04 11:05:00,52.32,52.37,52.15,52.23,111100.0,35.1507,35.1843,35.0365,35.0902,111100.0
2011-03-04 11:10:00,52.23,52.28,52.17,52.24,70800.0,35.0902,35.1238,35.0499,35.0969,70800.0
2011-03-04 11:15:00,52.23,52.3,52.15,52.22,296900.0,35.0902,35.1372,35.0365,35.0835,296900.0
2011-03-04 11:20:00,52.22,52.26,52.13,52.16,166000.0,35.0835,35.1104,35.023,35.0432,166000.0
2011-03-04 11:25:00,52.14,52.18,52.12,52.16,41300.0,35.0297,35.0566,35.0163,35.0432,41300.0
2011-03-04 11:30:00,52.16,52.22,52.08,52.18,243900.0,35.0432,35.0835,34.9894,35.0566,243900.0
2011-03-04 11:35:00,52.18,52.21,52.16,52.19,83100.0,35.0566,35.0768,35.0432,35.0633,83100.0
2011-03-04 11:40:00,52.19,52.2,52.09,52.09,31200.0,35.0633,35.0701,34.9962,34.9962,31200.0
2011-03-04 11:45:00,52.08,52.1,52.02,52.09,98600.0,34.9894,35.0029,34.9491,34.9962,98600.0
2011-03-04 11:50:00,52.1,52.1,51.98,51.98,169400.0,35.0029,35.0029,34.9223,34.9223,169400.0
2011-03-04 11:55:00,51.99,52.05,51.94,51.98,111600.0,34.929,34.9693,34.8954,34.9223,111600.0
2011-03-04 12:00:00,51.97,52.07,51.95,51.97,111800.0,34.9155,34.9827,34.9021,34.9155,111800.0
2011-03-04 12:05:00,51.96,52.0,51.95,51.99,58200.0,34.9088,34.9357,34.9021,34.929,58200.0
2011-03-04 12:10:00,51.98,52.01,51.89,51.89,110700.0,34.9223,34.9424,34.8618,34.8618,110700.0
2011-03-04 12:15:00,51.89,51.89,51.82,51.83,105100.0,34.8618,34.8618,34.8148,34.8215,105100.0
2011-03-04 12:20:00,51.84,51.88,51.76,51.76,65700.0,34.8282,34.8551,34.7745,34.7745,65700.0
2011-03-04 12:25:00,51.77,51.84,51.76,51.8,54500.0,34.7812,34.8282,34.7745,34.8013,54500.0
2011-03-04 12:30:00,51.8,51.84,51.79,51.84,90900.0,34.8013,34.8282,34.7946,34.8282,90900.0
2011-03-04 12:35:00,51.84,51.87,51.78,51.83,153500.0,34.8282,34.8484,34.7879,34.8215,153500.0
2011-03-04 12:40:00,51.83,51.89,51.83,51.88,55000.0,34.8215,34.8618,34.8215,34.8551,55000.0
2011-03-04 12:45:00,51.88,51.91,51.86,51.91,119700.0,34.8551,34.8752,34.8416,34.8752,119700.0
2011-03-04 12:50:00,51.9,51.91,51.82,51.83,94700.0,34.8685,34.8752,34.8148,34.8215,94700.0
2011-03-04 12:55:00,51.83,51.83,51.8,51.81,29000.0,34.8215,34.8215,34.8013,34.808,29000.0
2011-03-04 13:00:00,51.82,51.88,51.82,51.83,41600.0,34.8148,34.8551,34.8148,34.8215,41600.0
2011-03-04 13:05:00,51.84,51.85,51.8,51.82,40300.0,34.8282,34.8349,34.8013,34.8148,40300.0
2011-03-04 13:10:00,51.83,51.83,51.66,51.67,94500.0,34.8215,34.8215,34.7073,34.714,94500.0
2011-03-04 13:15:00,51.67,51.68,51.62,51.66,94000.0,34.714,34.7207,34.6804,34.7073,94000.0
2011-03-04 13:20:00,51.67,51.76,51.67,51.75,19300.0,34.714,34.7745,34.714,34.7677,19300.0
2011-03-04 13:25:00,51.75,51.76,51.7,51.71,50100.0,34.7677,34.7745,34.7341,34.7409,50100.0
2011-03-04 13:30:00,51.71,51.71,51.67,51.69,60300.0,34.7409,34.7409,34.714,34.7274,60300.0
2011-03-04 13:35:00,51.69,51.71,51.68,51.71,52900.0,34.7274,34.7409,34.7207,34.7409,52900.0
2011-03-04 13:40:00,51.71,51.71,51.61,51.63,94600.0,34.7409,34.7409,34.6737,34.6871,94600.0
2011-03-04 13:45:00,51.63,51.66,51.62,51.62,50000.0,34.6871,34.7073,34.6804,34.6804,50000.0
2011-03-04 13:50:00,51.63,51.66,51.61,51.61,68400.0,34.6871,34.7073,34.6737,34.6737,68400.0
2011-03-04 13:55:00,51.6,51.63,51.6,51.62,52500.0,34.667,34.6871,34.667,34.6804,52500.0
2011-03-04 14:00:00,51.63,51.63,51.56,51.59,86300.0,34.6871,34.6871,34.6401,34.6602,86300.0
2011-03-04 14:05:00,51.59,51.6,51.56,51.56,115700.0,34.6602,34.667,34.6401,34.6401,115700.0
2011-03-04 14:10:00,51.56,51.57,51.55,51.55,90000.0,34.6401,34.6468,34.6334,34.6334,90000.0
2011-03-04 14:15:00,51.55,51.58,51.55,51.58,77000.0,34.6334,34.6535,34.6334,34.6535,77000.0
2011-03-04 14:20:00,51.58,51.61,51.56,51.58,65600.0,34.6535,34.6737,34.6401,34.6535,65600.0
2011-03-04 14:25:00,51.59,51.6,51.58,51.58,77200.0,34.6602,34.667,34.6535,34.6535,77200.0
2011-03-04 14:30:00,51.59,51.6,51.58,51.59,67800.0,34.6602,34.667,34.6535,34.6602,67800.0
2011-03-04 14:35:00,51.59,51.59,51.53,51.55,111700.0,34.6602,34.6602,34.6199,34.6334,111700.0
2011-03-04 14:40:00,51.56,51.58,51.55,51.58,69800.0,34.6401,34.6535,34.6334,34.6535,69800.0
2011-03-04 14:45:00,51.57,51.59,51.5,51.51,120200.0,34.6468,34.6602,34.5998,34.6065,120200.0
2011-03-04 14:50:00,51.5,51.51,51.5,51.5,41700.0,34.5998,34.6065,34.5998,34.5998,41700.0
2011-03-04 14:55:00,51.5,51.53,51.5,51.52,91900.0,34.5998,34.6199,34.5998,34.6132,91900.0
2011-03-04 15:00:00,51.53,51.61,51.52,51.58,163100.0,34.6199,34.6737,34.6132,34.6535,163100.0
2011-03-04 15:05:00,51.59,51.59,51.53,51.53,126100.0,34.6602,34.6602,34.6199,34.6199,126100.0
2011-03-04 15:10:00,51.54,51.54,51.51,51.51,119500.0,34.6266,34.6266,34.6065,34.6065,119500.0
2011-03-04 15:15:00,51.52,51.52,51.46,51.47,200200.0,34.6132,34.6132,34.5729,34.5796,200200.0
2011-03-04 15:20:00,51.47,51.52,51.46,51.49,250700.0,34.5796,34.6132,34.5729,34.5931,250700.0
2011-03-04 15:25:00,51.49,51.5,51.45,51.46,175500.0,34.5931,34.5998,34.5662,34.5729,175500.0
2011-03-04 15:30:00,51.46,51.49,51.45,51.48,172700.0,34.5729,34.5931,34.5662,34.5863,172700.0
2011-03-04 15:35:00,51.48,51.59,51.48,51.58,140700.0,34.5863,34.6602,34.5863,34.6535,140700.0
2011-03-04 15:40:00,51.58,51.6,51.57,51.58,175900.0,34.6535,34.667,34.6468,34.6535,175900.0
2011-03-04 15:45:00,51.58,51.66,51.57,51.63,295500.0,34.6535,34.7073,34.6468,34.6871,295500.0
2011-03-04 15:50:00,51.62,51.66,51.59,51.65,301600.0,34.6804,34.7073,34.6602,34.7005,301600.0
2011-03-04 15:55:00,51.65,51.69,51.64,51.64,306900.0,34.7005,34.7274,34.6938,34.6938,306900.0
2011-03-07 09:30:00,51.82,52.12,51.71,51.96,465600.0,34.8148,35.0163,34.7409,34.9088,465600.0
2011-03-07 09:35:00,51.97,52.1,51.87,52.02,110700.0,34.9155,35.0029,34.8484,34.9491,110700.0
2011-03-07 09:40:00,52.02,52.16,51.98,52.1,133600.0,34.9491,35.0432,34.9223,35.0029,133600.0
2011-03-07 09:45:00,52.1,52.1,51.96,51.98,112700.0,35.0029,35.0029,34.9088,34.9223,112700.0
2011-03-07 09:50:00,51.97,52.0,51.82,51.83,154500.0,34.9155,34.9357,34.8148,34.8215,154500.0
2011-03-07 09:55:00,51.83,51.88,51.75,51.75,124100.0,34.8215,34.8551,34.7677,34.7677,124100.0
2011-03-07 10:00:00,51.75,51.81,51.7,51.71,52700.0,34.7677,34.808,34.7341,34.7409,52700.0
2011-03-07 10:05:00,51.71,51.73,51.64,51.67,44600.0,34.7409,34.7543,34.6938,34.714,44600.0
2011-03-07 10:10:00,51.67,51.8,51.67,51.69,39800.0,34.714,34.8013,34.714,34.7274,39800.0
2011-03-07 10:15:00,51.69,51.78,51.63,51.72,128200.0,34.7274,34.7879,34.6871,34.7476,128200.0
2011-03-07 10:20:00,51.72,51.75,51.56,51.63,87100.0,34.7476,34.7677,34.6401,34.6871,87100.0
2011-03-07 10:25:00,51.64,51.76,51.63,51.68,73900.0,34.6938,34.7745,34.6871,34.7207,73900.0
2011-03-07 10:30:00,51.69,51.71,51.61,51.63,45900.0,34.7274,34.7409,34.6737,34.6871,45900.0
2011-03-07 10:35:00,51.63,51.66,51.57,51.59,55500.0,34.6871,34.7073,34.6468,34.6602,55500.0
2011-03-07 10:40:00,51.61,51.63,51.42,51.43,117900.0,34.6737,34.6871,34.546,34.5527,117900.0
2011-03-07 10:45:00,51.42,51.44,51.33,51.33,114300.0,34.546,34.5595,34.4856,34.4856,114300.0
2011-03-07 10:50:00,51.34,51.4,51.29,51.31,80600.0,34.4923,34.5326,34.4587,34.4721,80600.0
2011-03-07 10:55:00,51.3,51.5,51.29,51.49,89900.0,34.4654,34.5998,34.4587,34.5931,89900.0
2011-03-07 11:00:00,51.49,51.58,51.47,51.55,77500.0,34.5931,34.6535,34.5796,34.6334,77500.0
2011-03-07 11:05:00,51.55,51.55,51.41,51.42,80300.0,34.6334,34.6334,34.5393,34.546,80300.0
2011-03-07 11:10:00,51.42,51.48,51.41,51.45,45300.0,34.546,34.5863,34.5393,34.5662,45300.0
2011-03-07 11:15:00,51.45,51.61,51.4,51.58,73900.0,34.5662,34.6737,34.5326,34.6535,73900.0
2011-03-07 11:20:00,51.57,51.63,51.56,51.6,69600.0,34.6468,34.6871,34.6401,34.667,69600.0
2011-03-07 11:25:00,51.6,51.6,51.5,51.51,51400.0,34.667,34.667,34.5998,34.6065,51400.0
2011-03-07 11:30:00,51.51,51.58,51.51,51.57,58300.0,34.6065,34.6535,34.6065,34.6468,58300.0
2011-03-07 11:35:00,51.57,51.68,51.55,51.63,78000.0,34.6468,34.7207,34.6334,34.6871,78000.0
2011-03-07 11:40:00,51.63,51.64,51.58,51.58,52600.0,34.6871,34.6938,34.6535,34.6535,52600.0
2011-03-07 11:45:00,51.58,51.59,51.52,51.55,74500.0,34.6535,34.6602,34.6132,34.6334,74500.0
2011-03-07 11:50:00,51.55,51.61,51.49,51.55,120800.0,34.6334,34.6737,34.5931,34.6334,120800.0
2011-03-07 11:55:00,51.54,51.62,51.5,51.59,110600.0,34.6266,34.6804,34.5998,34.6602,110600.0
2011-03-07 12:00:00,51.59,51.61,51.57,51.58,76700.0,34.6602,34.6737,34.6468,34.6535,76700.0
2011-03-07 12:05:00,51.57,51.58,51.48,51.53,110100.0,34.6468,34.6535,34.5863,34.6199,110100.0
2011-03-07 12:10:00,51.53,51.67,51.52,51.66,61100.0,34.6199,34.714,34.6132,34.7073,61100.0
2011-03-07 12:15:00,51.65,51.66,51.58,51.58,70100.0,34.7005,34.7073,34.6535,34.6535,70100.0
2011-03-07 12:20:00,51.58,51.59,51.47,51.47,72100.0,34.6535,34.6602,34.5796,34.5796,72100.0
2011-03-07 12:25:00,51.48,51.5,51.44,51.48,75800.0,34.5863,34.5998,34.5595,34.5863,75800.0
2011-03-07 12:30:00,51.46,51.58,51.46,51.57,56800.0,34.5729,34.6535,34.5729,34.6468,56800.0
2011-03-07 12:35:00,51.56,51.58,51.48,51.48,39100.0,34.6401,34.6535,34.5863,34.5863,39100.0
2011-03-07 12:40:00,51.48,51.49,51.35,51.36,117400.0,34.5863,34.5931,34.499,34.5057,117400.0
2011-03-07 12:45:00,51.36,51.41,51.36,51.37,90200.0,34.5057,34.5393,34.5057,34.5124,90200.0
2011-03-07 12:50:00,51.38,51.38,51.26,51.27,103300.0,34.5192,34.5192,34.4385,34.4452,103300.0
2011-03-07 12:55:00,51.27,51.28,51.25,51.27,105000.0,34.4452,34.452,34.4318,34.4452,105000.0
2011-03-07 13:00:00,51.28,51.33,51.27,51.29,67300.0,34.452,34.4856,34.4452,34.4587,67300.0
2011-03-07 13:05:00,51.3,51.33,51.29,51.31,55600.0,34.4654,34.4856,34.4587,34.4721,55600.0
2011-03-07 13:10:00,51.31,51.31,51.24,51.31,68100.0,34.4721,34.4721,34.4251,34.4721,68100.0
2011-03-07 13:15:00,51.31,51.44,51.31,51.4,67800.0,34.4721,34.5595,34.4721,34.5326,67800.0
2011-03-07 13:20:00,51.4,51.46,51.33,51.35,58400.0,34.5326,34.5729,34.4856,34.499,58400.0
2011-03-07 13:25:00,51.34,51.44,51.33,51.39,58000.0,34.4923,34.5595,34.4856,34.5259,58000.0
2011-03-07 13:30:00,51.38,51.46,51.34,51.45,86200.0,34.5192,34.5729,34.4923,34.5662,86200.0
2011-03-07 13:35:00,51.45,51.46,51.34,51.34,59800.0,34.5662,34.5729,34.4923,34.4923,59800.0
2011-03-07 13:40:00,51.35,51.46,51.34,51.37,74600.0,34.499,34.5729,34.4923,34.5124,74600.0
2011-03-07 13:45:00,51.36,51.42,51.31,51.38,82500.0,34.5057,34.546,34.4721,34.5192,82500.0
2011-03-07 13:50:00,51.38,51.39,51.3,51.32,97200.0,34.5192,34.5259,34.4654,34.4788,97200.0
2011-03-07 13:55:00,51.32,51.38,51.24,51.26,101200.0,34.4788,34.5192,34.4251,34.4385,101200.0
2011-03-07 14:00:00,51.25,51.3,51.21,51.22,139200.0,34.4318,34.4654,34.4049,34.4117,139200.0
2011-03-07 14:05:00,51.23,51.26,51.2,51.22,87600.0,34.4184,34.4385,34.3982,34.4117,87600.0
2011-03-07 14:10:00,51.22,51.25,51.17,51.2,89100.0,34.4117,34.4318,34.3781,34.3982,89100.0
2011-03-07 14:15:00,51.2,51.31,51.2,51.27,128200.0,34.3982,34.4721,34.3982,34.4452,128200.0
2011-03-07 14:20:00,51.27,51.36,51.25,51.26,84000.0,34.4452,34.5057,34.4318,34.4385,84000.0
2011-03-07 14:25:00,51.25,51.31,51.24,51.26,116100.0,34.4318,34.4721,34.4251,34.4385,116100.0
2011-03-07 14:30:00,51.26,51.32,51.25,51.27,65500.0,34.4385,34.4788,34.4318,34.4452,65500.0
2011-03-07 14:35:00,51.27,51.35,51.24,51.29,97500.0,34.4452,34.499,34.4251,34.4587,97500.0
2011-03-07 14:40:00,51.29,51.35,51.26,51.27,108100.0,34.4587,34.499,34.4385,34.4452,108100.0
2011-03-07 14:45:00,51.28,51.39,51.27,51.36,76700.0,34.452,34.5259,34.4452,34.5057,76700.0
2011-03-07 14:50:00,51.36,51.37,51.3,51.32,90500.0,34.5057,34.5124,34.4654,34.4788,90500.0
2011-03-07 14:55:00,51.32,51.4,51.29,51.39,81200.0,34.4788,34.5326,34.4587,34.5259,81200.0
2011-03-07 15:00:00,51.38,51.39,51.3,51.34,65900.0,34.5192,34.5259,34.4654,34.4923,65900.0
2011-03-07 15:05:00,51.35,51.44,51.34,51.42,71900.0,34.499,34.5595,34.4923,34.546,71900.0
2011-03-07 15:10:00,51.42,51.49,51.4,51.46,77200.0,34.546,34.5931,34.5326,34.5729,77200.0
2011-03-07 15:15:00,51.46,51.5,51.43,51.44,79100.0,34.5729,34.5998,34.5527,34.5595,79100.0
2011-03-07 15:20:00,51.44,51.44,51.34,51.36,120900.0,34.5595,34.5595,34.4923,34.5057,120900.0
2011-03-07 15:25:00,51.35,51.42,51.32,51.4,134500.0,34.499,34.546,34.4788,34.5326,134500.0
2011-03-07 15:30:00,51.41,51.47,51.38,51.46,117300.0,34.5393,34.5796,34.5192,34.5729,117300.0
2011-03-07 15:35:00,51.46,51.49,51.45,51.46,106500.0,34.5729,34.5931,34.5662,34.5729,106500.0
2011-03-07 15:40:00,51.46,51.47,51.37,51.38,103900.0,34.5729,34.5796,34.5124,34.5192,103900.0
2011-03-07 15:45:00,51.38,51.44,51.35,51.39,245100.0,34.5192,34.5595,34.499,34.5259,245100.0
2011-03-07 15:50:00,51.38,51.39,51.3,51.32,235800.0,34.5192,34.5259,34.4654,34.4788,235800.0
2011-03-07 15:55:00,51.31,51.34,51.28,51.32,204800.0,34.4721,34.4923,34.452,34.4788,204800.0
2011-03-08 09:30:00,51.02,51.15,50.9,51.09,296900.0,34.2773,34.3646,34.1967,34.3243,296900.0
2011-03-08 09:35:00,51.09,51.1,50.97,50.99,346000.0,34.3243,34.331,34.2437,34.2571,346000.0
2011-03-08 09:40:00,50.98,51.29,50.98,51.26,303900.0,34.2504,34.4587,34.2504,34.4385,303900.0
2011-03-08 09:45:00,51.26,51.37,51.26,51.34,149600.0,34.4385,34.5124,34.4385,34.4923,149600.0
2011-03-08 09:50:00,51.34,51.61,51.32,51.6,229000.0,34.4923,34.6737,34.4788,34.667,229000.0
2011-03-08 09:55:00,51.6,51.64,51.46,51.57,178600.0,34.667,34.6938,34.5729,34.6468,178600.0
2011-03-08 10:00:00,51.56,51.76,51.55,51.61,123100.0,34.6401,34.7745,34.6334,34.6737,123100.0
2011-03-08 10:05:00,51.61,51.62,51.47,51.52,115200.0,34.6737,34.6804,34.5796,34.6132,115200.0
2011-03-08 10:10:00,51.51,51.61,51.49,51.55,63700.0,34.6065,34.6737,34.5931,34.6334,63700.0
2011-03-08 10:15:00,51.56,51.64,51.54,51.59,58200.0,34.6401,34.6938,34.6266,34.6602,58200.0
2011-03-08 10:20:00,51.6,51.63,51.55,51.56,77300.0,34.667,34.6871,34.6334,34.6401,77300.0
2011-03-08 10:25:00,51.56,51.56,51.43,51.54,97500.0,34.6401,34.6401,34.5527,34.6266,97500.0
2011-03-08 10:30:00,51.54,51.58,51.47,51.56,71100.0,34.6266,34.6535,34.5796,34.6401,71100.0
2011-03-08 10:35:00,51.57,51.58,51.54,51.54,64800.0,34.6468,34.6535,34.6266,34.6266,64800.0
2011-03-08 10:40:00,51.54,51.58,51.48,51.51,101800.0,34.6266,34.6535,34.5863,34.6065,101800.0
2011-03-08 10:45:00,51.5,51.51,51.44,51.47,64400.0,34.5998,34.6065,34.5595,34.5796,64400.0
2011-03-08 10:50:00,51.47,51.67,51.47,51.63,111900.0,34.5796,34.714,34.5796,34.6871,111900.0
2011-03-08 10:55:00,51.64,51.65,51.54,51.6,34500.0,34.6938,34.7005,34.6266,34.667,34500.0
2011-03-08 11:00:00,51.6,51.6,51.49,51.49,48000.0,34.667,34.667,34.5931,34.5931,48000.0
2011-03-08 11:05:00,51.49,51.53,51.49,51.51,392200.0,34.5931,34.6199,34.5931,34.6065,392200.0
2011-03-08 11:10:00,51.51,51.51,51.47,51.5,51800.0,34.6065,34.6065,34.5796,34.5998,51800.0
2011-03-08 11:15:00,51.51,51.52,51.47,51.5,207900.0,34.6065,34.6132,34.5796,34.5998,207900.0
2011-03-08 11:20:00,51.51,51.53,51.48,51.5,131600.0,34.6065,34.6199,34.5863,34.5998,131600.0
2011-03-08 11:25:00,51.5,51.52,51.47,51.5,85100.0,34.5998,34.6132,34.5796,34.5998,85100.0
2011-03-08 11:30:00,51.51,51.52,51.49,51.51,95400.0,34.6065,34.6132,34.5931,34.6065,95400.0
2011-03-08 11:35:00,51.52,51.52,51.48,51.49,74000.0,34.6132,34.6132,34.5863,34.5931,74000.0
2011-03-08 11:40:00,51.49,51.49,51.41,51.47,83100.0,34.5931,34.5931,34.5393,34.5796,83100.0
2011-03-08 11:45:00,51.48,51.52,51.47,51.49,76300.0,34.5863,34.6132,34.5796,34.5931,76300.0
2011-03-08 11:50:00,51.49,51.5,51.47,51.49,76100.0,34.5931,34.5998,34.5796,34.5931,76100.0
2011-03-08 11:55:00,51.49,51.51,51.47,51.49,111700.0,34.5931,34.6065,34.5796,34.5931,111700.0
2011-03-08 12:00:00,51.49,51.53,51.49,51.5,101400.0,34.5931,34.6199,34.5931,34.5998,101400.0
2011-03-08 12:05:00,51.5,51.52,51.49,51.5,215200.0,34.5998,34.6132,34.5931,34.5998,215200.0
2011-03-08 12:10:00,51.51,51.54,51.47,51.49,64100.0,34.6065,34.6266,34.5796,34.5931,64100.0
2011-03-08 12:15:00,51.48,51.58,51.48,51.57,44800.0,34.5863,34.6535,34.5863,34.6468,44800.0
2011-03-08 12:20:00,51.58,51.6,51.5,51.55,90000.0,34.6535,34.667,34.5998,34.6334,90000.0
2011-03-08 12:25:00,51.57,51.57,51.52,51.52,91500.0,34.6468,34.6468,34.6132,34.6132,91500.0
2011-03-08 12:30:00,51.51,51.53,51.51,51.52,77000.0,34.6065,34.6199,34.6065,34.6132,77000.0
2011-03-08 12:35:00,51.52,51.59,51.51,51.58,96100.0,34.6132,34.6602,34.6065,34.6535,96100.0
2011-03-08 12:40:00,51.58,51.61,51.53,51.54,87600.0,34.6535,34.6737,34.6199,34.6266,87600.0
2011-03-08 12:45:00,51.55,51.62,51.53,51.59,48700.0,34.6334,34.6804,34.6199,34.6602,48700.0
2011-03-08 12:50:00,51.59,51.59,51.56,51.57,32700.0,34.6602,34.6602,34.6401,34.6468,32700.0
2011-03-08 12:55:00,51.57,51.58,51.56,51.57,24000.0,34.6468,34.6535,34.6401,34.6468,24000.0
2011-03-08 13:00:00,51.58,51.59,51.56,51.59,84400.0,34.6535,34.6602,34.6401,34.6602,84400.0
2011-03-08 13:05:00,51.58,51.59,51.56,51.57,41300.0,34.6535,34.6602,34.6401,34.6468,41300.0
2011-03-08 13:10:00,51.57,51.59,51.56,51.58,23800.0,34.6468,34.6602,34.6401,34.6535,23800.0
2011-03-08 13:15:00,51.58,51.59,51.56,51.56,44800.0,34.6535,34.6602,34.6401,34.6401,44800.0
2011-03-08 13:20:00,51.55,51.58,51.54,51.58,36100.0,34.6334,34.6535,34.6266,34.6535,36100.0
2011-03-08 13:25:00,51.58,51.61,51.57,51.59,35300.0,34.6535,34.6737,34.6468,34.6602,35300.0
2011-03-08 13:30:00,51.59,51.59,51.55,51.58,33300.0,34.6602,34.6602,34.6334,34.6535,33300.0
2011-03-08 13:35:00,51.58,51.62,51.57,51.6,44700.0,34.6535,34.6804,34.6468,34.667,44700.0
2011-03-08 13:40:00,51.59,51.65,51.59,51.62,23000.0,34.6602,34.7005,34.6602,34.6804,23000.0
2011-03-08 13:45:00,51.62,51.63,51.58,51.63,26700.0,34.6804,34.6871,34.6535,34.6871,26700.0
2011-03-08 13:50:00,51.63,51.64,51.58,51.6,39100.0,34.6871,34.6938,34.6535,34.667,39100.0
2011-03-08 13:55:00,51.61,51.63,51.6,51.61,63400.0,34.6737,34.6871,34.667,34.6737,63400.0
2011-03-08 14:00:00,51.6,51.62,51.59,51.59,73600.0,34.667,34.6804,34.6602,34.6602,73600.0
2011-03-08 14:05:00,51.59,51.6,51.52,51.53,44100.0,34.6602,34.667,34.6132,34.6199,44100.0
2011-03-08 14:10:00,51.54,51.58,51.52,51.55,69700.0,34.6266,34.6535,34.6132,34.6334,69700.0
2011-03-08 14:15:00,51.55,51.59,51.54,51.57,47400.0,34.6334,34.6602,34.6266,34.6468,47400.0
2011-03-08 14:20:00,51.58,51.6,51.53,51.53,42300.0,34.6535,34.667,34.6199,34.6199,42300.0
2011-03-08 14:25:00,51.54,51.59,51.5,51.58,56200.0,34.6266,34.6602,34.5998,34.6535,56200.0
2011-03-08 14:30:00,51.57,51.58,51.49,51.5,43900.0,34.6468,34.6535,34.5931,34.5998,43900.0
2011-03-08 14:35:00,51.5,51.55,51.48,51.54,74000.0,34.5998,34.6334,34.5863,34.6266,74000.0
2011-03-08 14:40:00,51.54,51.58,51.5,51.56,145400.0,34.6266,34.6535,34.5998,34.6401,145400.0
2011-03-08 14:45:00,51.56,51.56,51.54,51.56,49100.0,34.6401,34.6401,34.6266,34.6401,49100.0
2011-03-08 14:50:00,51.55,51.57,51.53,51.55,88300.0,34.6334,34.6468,34.6199,34.6334,88300.0
2011-03-08 14:55:00,51.55,51.57,51.54,51.55,50000.0,34.6334,34.6468,34.6266,34.6334,50000.0
2011-03-08 15:00:00,51.55,51.56,51.52,51.54,45800.0,34.6334,34.6401,34.6132,34.6266,45800.0
2011-03-08 15:05:00,51.53,51.58,51.53,51.58,112800.0,34.6199,34.6535,34.6199,34.6535,112800.0
2011-03-08 15:10:00,51.57,51.62,51.55,51.59,106400.0,34.6468,34.6804,34.6334,34.6602,106400.0
2011-03-08 15:15:00,51.59,51.6,51.57,51.58,108600.0,34.6602,34.667,34.6468,34.6535,108600.0
2011-03-08 15:20:00,51.58,51.6,51.56,51.56,46900.0,34.6535,34.667,34.6401,34.6401,46900.0
2011-03-08 15:25:00,51.56,51.58,51.53,51.57,82600.0,34.6401,34.6535,34.6199,34.6468,82600.0
2011-03-08 15:30:00,51.56,51.58,51.55,51.58,110700.0,34.6401,34.6535,34.6334,34.6535,110700.0
2011-03-08 15:35:00,51.58,51.64,51.57,51.6,115500.0,34.6535,34.6938,34.6468,34.667,115500.0
2011-03-08 15:40:00,51.6,51.63,51.59,51.61,146900.0,34.667,34.6871,34.6602,34.6737,146900.0
2011-03-08 15:45:00,51.6,51.61,51.55,51.59,278500.0,34.667,34.6737,34.6334,34.6602,278500.0
2011-03-08 15:50:00,51.59,51.59,51.54,51.56,104600.0,34.6602,34.6602,34.6266,34.6401,104600.0
2011-03-08 15:55:00,51.56,51.57,51.5,51.53,200600.0,34.6401,34.6468,34.5998,34.6199,200600.0
2011-03-09 09:30:00,51.35,51.51,51.2,51.22,92800.0,34.499,34.6065,34.3982,34.4117,92800.0
2011-03-09 09:35:00,51.22,51.3,51.03,51.05,160900.0,34.4117,34.4654,34.284,34.2974,160900.0
2011-03-09 09:40:00,51.05,51.29,50.99,51.25,107900.0,34.2974,34.4587,34.2571,34.4318,107900.0
2011-03-09 09:45:00,51.26,51.44,51.12,51.42,132000.0,34.4385,34.5595,34.3445,34.546,132000.0
2011-03-09 09:50:00,51.42,51.45,51.3,51.39,55500.0,34.546,34.5662,34.4654,34.5259,55500.0
2011-03-09 09:55:00,51.4,51.45,51.31,51.31,43700.0,34.5326,34.5662,34.4721,34.4721,43700.0
2011-03-09 10:00:00,51.31,51.32,51.2,51.23,64000.0,34.4721,34.4788,34.3982,34.4184,64000.0
2011-03-09 10:05:00,51.23,51.36,51.19,51.33,78000.0,34.4184,34.5057,34.3915,34.4856,78000.0
2011-03-09 10:10:00,51.34,51.47,51.34,51.4,49000.0,34.4923,34.5796,34.4923,34.5326,49000.0
2011-03-09 10:15:00,51.4,51.56,51.39,51.56,59900.0,34.5326,34.6401,34.5259,34.6401,59900.0
2011-03-09 10:20:00,51.56,51.62,51.48,51.6,97200.0,34.6401,34.6804,34.5863,34.667,97200.0
2011-03-09 10:25:00,51.59,51.61,51.47,51.5,38000.0,34.6602,34.6737,34.5796,34.5998,38000.0
2011-03-09 10:30:00,51.51,51.56,51.49,51.52,63800.0,34.6065,34.6401,34.5931,34.6132,63800.0
2011-03-09 10:35:00,51.52,51.55,51.49,51.54,57800.0,34.6132,34.6334,34.5931,34.6266,57800.0
2011-03-09 10:40:00,51.53,51.54,51.49,51.51,33300.0,34.6199,34.6266,34.5931,34.6065,33300.0
2011-03-09 10:45:00,51.51,51.54,51.48,51.49,56100.0,34.6065,34.6266,34.5863,34.5931,56100.0
2011-03-09 10:50:00,51.48,51.48,51.34,51.37,34000.0,34.5863,34.5863,34.4923,34.5124,34000.0
2011-03-09 10:55:00,51.36,51.4,51.32,51.36,55400.0,34.5057,34.5326,34.4788,34.5057,55400.0
2011-03-09 11:00:00,51.36,51.46,51.3,51.41,57900.0,34.5057,34.5729,34.4654,34.5393,57900.0
2011-03-09 11:05:00,51.39,51.52,51.37,51.46,33000.0,34.5259,34.6132,34.5124,34.5729,33000.0
2011-03-09 11:10:00,51.46,51.53,51.46,51.49,31900.0,34.5729,34.6199,34.5729,34.5931,31900.0
2011-03-09 11:15:00,51.48,51.55,51.47,51.55,41200.0,34.5863,34.6334,34.5796,34.6334,41200.0
2011-03-09 11:20:00,51.55,51.63,51.53,51.62,69700.0,34.6334,34.6871,34.6199,34.6804,69700.0
2011-03-09 11:25:00,51.63,51.66,51.62,51.65,47000.0,34.6871,34.7073,34.6804,34.7005,47000.0
2011-03-09 11:30:00,51.65,51.66,51.54,51.61,53100.0,34.7005,34.7073,34.6266,34.6737,53100.0
2011-03-09 11:35:00,51.61,51.67,51.58,51.61,32200.0,34.6737,34.714,34.6535,34.6737,32200.0
2011-03-09 11:40:00,51.62,51.66,51.61,51.63,23400.0,34.6804,34.7073,34.6737,34.6871,23400.0
2011-03-09 11:45:00,51.62,51.68,51.6,51.6,27800.0,34.6804,34.7207,34.667,34.667,27800.0
2011-03-09 11:50:00,51.59,51.64,51.55,51.57,51200.0,34.6602,34.6938,34.6334,34.6468,51200.0
2011-03-09 11:55:00,51.58,51.76,51.58,51.73,64700.0,34.6535,34.7745,34.6535,34.7543,64700.0
2011-03-09 12:00:00,51.74,51.87,51.74,51.81,96800.0,34.761,34.8484,34.761,34.808,96800.0
2011-03-09 12:05:00,51.81,51.9,51.8,51.81,61800.0,34.808,34.8685,34.8013,34.808,61800.0
2011-03-09 12:10:00,51.82,51.83,51.7,51.7,42800.0,34.8148,34.8215,34.7341,34.7341,42800.0
2011-03-09 12:15:00,51.71,51.76,51.66,51.68,60100.0,34.7409,34.7745,34.7073,34.7207,60100.0
2011-03-09 12:20:00,51.67,51.73,51.67,51.7,57600.0,34.714,34.7543,34.714,34.7341,57600.0
2011-03-09 12:25:00,51.7,51.7,51.6,51.61,79900.0,34.7341,34.7341,34.667,34.6737,79900.0
2011-03-09 12:30:00,51.62,51.66,51.57,51.64,62900.0,34.6804,34.7073,34.6468,34.6938,62900.0
2011-03-09 12:35:00,51.65,51.76,51.65,51.74,64400.0,34.7005,34.7745,34.7005,34.761,64400.0
2011-03-09 12:40:00,51.75,51.77,51.72,51.72,63800.0,34.7677,34.7812,34.7476,34.7476,63800.0
2011-03-09 12:45:00,51.72,51.77,51.71,51.76,76000.0,34.7476,34.7812,34.7409,34.7745,76000.0
2011-03-09 12:50:00,51.77,51.82,51.71,51.75,35900.0,34.7812,34.8148,34.7409,34.7677,35900.0
2011-03-09 12:55:00,51.74,51.74,51.64,51.67,25400.0,34.761,34.761,34.6938,34.714,25400.0
2011-03-09 13:00:00,51.68,51.7,51.63,51.63,58500.0,34.7207,34.7341,34.6871,34.6871,58500.0
2011-03-09 13:05:00,51.62,51.65,51.59,51.6,57500.0,34.6804,34.7005,34.6602,34.667,57500.0
2011-03-09 13:10:00,51.6,51.65,51.58,51.63,21000.0,34.667,34.7005,34.6535,34.6871,21000.0
2011-03-09 13:15:00,51.62,51.66,51.6,51.64,13500.0,34.6804,34.7073,34.667,34.6938,13500.0
2011-03-09 13:20:00,51.64,51.68,51.6,51.64,70500.0,34.6938,34.7207,34.667,34.6938,70500.0
2011-03-09 13:25:00,51.65,51.73,51.65,51.72,28200.0,34.7005,34.7543,34.7005,34.7476,28200.0
2011-03-09 13:30:00,51.72,51.74,51.7,51.72,21300.0,34.7476,34.761,34.7341,34.7476,21300.0
2011-03-09 13:35:00,51.72,51.75,51.62,51.64,42200.0,34.7476,34.7677,34.6804,34.6938,42200.0
2011-03-09 13:40:00,51.64,51.67,51.58,51.61,22800.0,34.6938,34.714,34.6535,34.6737,22800.0
2011-03-09 13:45:00,51.61,51.68,51.6,51.64,36300.0,34.6737,34.7207,34.667,34.6938,36300.0
2011-03-09 13:50:00,51.64,51.64,51.56,51.58,30900.0,34.6938,34.6938,34.6401,34.6535,30900.0
2011-03-09 13:55:00,51.58,51.67,51.56,51.66,35600.0,34.6535,34.714,34.6401,34.7073,35600.0
2011-03-09 14:00:00,51.66,51.76,51.66,51.7,36900.0,34.7073,34.7745,34.7073,34.7341,36900.0
2011-03-09 14:05:00,51.7,51.73,51.67,51.73,31000.0,34.7341,34.7543,34.714,34.7543,31000.0
2011-03-09 14:10:00,51.72,51.76,51.7,51.76,48300.0,34.7476,34.7745,34.7341,34.7745,48300.0
2011-03-09 14:15:00,51.75,51.78,51.7,51.71,81500.0,34.7677,34.7879,34.7341,34.7409,81500.0
2011-03-09 14:20:00,51.7,51.71,51.65,51.69,28200.0,34.7341,34.7409,34.7005,34.7274,28200.0
2011-03-09 14:25:00,51.7,51.73,51.68,51.71,19800.0,34.7341,34.7543,34.7207,34.7409,19800.0
2011-03-09 14:30:00,51.71,51.71,51.62,51.64,31800.0,34.7409,34.7409,34.6804,34.6938,31800.0
2011-03-09 14:35:00,51.64,51.64,51.57,51.58,27500.0,34.6938,34.6938,34.6468,34.6535,27500.0
2011-03-09 14:40:00,51.57,51.67,51.57,51.67,27500.0,34.6468,34.714,34.6468,34.714,27500.0
2011-03-09 14:45:00,51.67,51.68,51.63,51.66,27100.0,34.714,34.7207,34.6871,34.7073,27100.0
2011-03-09 14:50:00,51.66,51.72,51.65,51.68,31200.0,34.7073,34.7476,34.7005,34.7207,31200.0
2011-03-09 14:55:00,51.69,51.75,51.67,51.75,130900.0,34.7274,34.7677,34.714,34.7677,130900.0
2011-03-09 15:00:00,51.75,51.77,51.74,51.76,38900.0,34.7677,34.7812,34.761,34.7745,38900.0
2011-03-09 15:05:00,51.76,51.76,51.69,51.73,77500.0,34.7745,34.7745,34.7274,34.7543,77500.0
2011-03-09 15:10:00,51.73,51.75,51.66,51.68,71600.0,34.7543,34.7677,34.7073,34.7207,71600.0
2011-03-09 15:15:00,51.68,51.68,51.62,51.62,49600.0,34.7207,34.7207,34.6804,34.6804,49600.0
2011-03-09 15:20:00,51.62,51.67,51.61,51.65,50200.0,34.6804,34.714,34.6737,34.7005,50200.0
2011-03-09 15:25:00,51.65,51.67,51.57,51.58,80800.0,34.7005,34.714,34.6468,34.6535,80800.0
2011-03-09 15:30:00,51.59,51.61,51.56,51.57,76800.0,34.6602,34.6737,34.6401,34.6468,76800.0
2011-03-09 15:35:00,51.57,51.61,51.55,51.61,92100.0,34.6468,34.6737,34.6334,34.6737,92100.0
2011-03-09 15:40:00,51.61,51.64,51.56,51.59,96600.0,34.6737,34.6938,34.6401,34.6602,96600.0
2011-03-09 15:45:00,51.59,51.61,51.56,51.58,145800.0,34.6602,34.6737,34.6401,34.6535,145800.0
2011-03-09 15:50:00,51.59,51.71,51.59,51.68,166200.0,34.6602,34.7409,34.6602,34.7207,166200.0
2011-03-09 15:55:00,51.68,51.69,51.6,51.63,176100.0,34.7207,34.7274,34.667,34.6871,176100.0
2011-03-10 09:30:00,51.24,51.31,51.03,51.31,127200.0,34.4251,34.4721,34.284,34.4721,127200.0
2011-03-10 09:35:00,51.3,51.38,51.25,51.38,90700.0,34.4654,34.5192,34.4318,34.5192,90700.0
2011-03-10 09:40:00,51.38,51.4,51.24,51.35,91200.0,34.5192,34.5326,34.4251,34.499,91200.0
2011-03-10 09:45:00,51.34,51.37,51.28,51.35,66000.0,34.4923,34.5124,34.452,34.499,66000.0
2011-03-10 09:50:00,51.35,51.39,51.3,51.35,60700.0,34.499,34.5259,34.4654,34.499,60700.0
2011-03-10 09:55:00,51.38,51.39,51.2,51.25,55300.0,34.5192,34.5259,34.3982,34.4318,55300.0
2011-03-10 10:00:00,51.25,51.26,51.17,51.2,88700.0,34.4318,34.4385,34.3781,34.3982,88700.0
2011-03-10 10:05:00,51.2,51.21,51.04,51.05,122300.0,34.3982,34.4049,34.2907,34.2974,122300.0
2011-03-10 10:10:00,51.05,51.19,51.03,51.14,53000.0,34.2974,34.3915,34.284,34.3579,53000.0
2011-03-10 10:15:00,51.14,51.18,51.13,51.18,45600.0,34.3579,34.3848,34.3512,34.3848,45600.0
2011-03-10 10:20:00,51.18,51.22,51.18,51.2,44000.0,34.3848,34.4117,34.3848,34.3982,44000.0
2011-03-10 10:25:00,51.21,51.23,51.16,51.22,54800.0,34.4049,34.4184,34.3713,34.4117,54800.0
2011-03-10 10:30:00,51.21,51.25,51.18,51.2,70200.0,34.4049,34.4318,34.3848,34.3982,70200.0
2011-03-10 10:35:00,51.2,51.23,51.15,51.18,70800.0,34.3982,34.4184,34.3646,34.3848,70800.0
2011-03-10 10:40:00,51.18,51.3,51.17,51.26,81100.0,34.3848,34.4654,34.3781,34.4385,81100.0
2011-03-10 10:45:00,51.26,51.32,51.26,51.3,55000.0,34.4385,34.4788,34.4385,34.4654,55000.0
2011-03-10 10:50:00,51.29,51.31,51.25,51.25,59600.0,34.4587,34.4721,34.4318,34.4318,59600.0
2011-03-10 10:55:00,51.25,51.33,51.24,51.32,57300.0,34.4318,34.4856,34.4251,34.4788,57300.0
2011-03-10 11:00:00,51.33,51.38,51.3,51.35,79200.0,34.4856,34.5192,34.4654,34.499,79200.0
2011-03-10 11:05:00,51.35,51.37,51.33,51.35,25100.0,34.499,34.5124,34.4856,34.499,25100.0
2011-03-10 11:10:00,51.34,51.35,51.29,51.33,28500.0,34.4923,34.499,34.4587,34.4856,28500.0
2011-03-10 11:15:00,51.34,51.42,51.32,51.42,30400.0,34.4923,34.546,34.4788,34.546,30400.0
2011-03-10 11:20:00,51.41,51.47,51.4,51.44,40800.0,34.5393,34.5796,34.5326,34.5595,40800.0
2011-03-10 11:25:00,51.45,51.47,51.4,51.4,46100.0,34.5662,34.5796,34.5326,34.5326,46100.0
2011-03-10 11:30:00,51.4,51.4,51.33,51.35,85400.0,34.5326,34.5326,34.4856,34.499,85400.0
2011-03-10 11:35:00,51.35,51.36,51.34,51.35,31900.0,34.499,34.5057,34.4923,34.499,31900.0
2011-03-10 11:40:00,51.36,51.36,51.29,51.31,36600.0,34.5057,34.5057,34.4587,34.4721,36600.0
2011-03-10 11:45:00,51.3,51.33,51.3,51.32,22900.0,34.4654,34.4856,34.4654,34.4788,22900.0
2011-03-10 11:50:00,51.31,51.41,51.31,51.41,20100.0,34.4721,34.5393,34.4721,34.5393,20100.0
2011-03-10 11:55:00,51.41,51.46,51.41,51.42,28600.0,34.5393,34.5729,34.5393,34.546,28600.0
2011-03-10 12:00:00,51.42,51.46,51.29,51.29,93800.0,34.546,34.5729,34.4587,34.4587,93800.0
2011-03-10 12:05:00,51.3,51.3,51.24,51.26,64600.0,34.4654,34.4654,34.4251,34.4385,64600.0
2011-03-10 12:10:00,51.27,51.35,51.26,51.35,34900.0,34.4452,34.499,34.4385,34.499,34900.0
2011-03-10 12:15:00,51.35,51.4,51.31,51.31,29400.0,34.499,34.5326,34.4721,34.4721,29400.0
2011-03-10 12:20:00,51.31,51.39,51.31,51.38,20000.0,34.4721,34.5259,34.4721,34.5192,20000.0
2011-03-10 12:25:00,51.39,51.41,51.29,51.29,22300.0,34.5259,34.5393,34.4587,34.4587,22300.0
2011-03-10 12:30:00,51.29,51.33,51.26,51.3,30900.0,34.4587,34.4856,34.4385,34.4654,30900.0
2011-03-10 12:35:00,51.3,51.39,51.29,51.39,21300.0,34.4654,34.5259,34.4587,34.5259,21300.0
2011-03-10 12:40:00,51.38,51.4,51.31,51.39,22900.0,34.5192,34.5326,34.4721,34.5259,22900.0
2011-03-10 12:45:00,51.39,51.41,51.28,51.31,36500.0,34.5259,34.5393,34.452,34.4721,36500.0
2011-03-10 12:50:00,51.31,51.42,51.29,51.42,23000.0,34.4721,34.546,34.4587,34.546,23000.0
2011-03-10 12:55:00,51.42,51.51,51.39,51.51,65300.0,34.546,34.6065,34.5259,34.6065,65300.0
2011-03-10 13:00:00,51.51,51.57,51.47,51.51,103000.0,34.6065,34.6468,34.5796,34.6065,103000.0
2011-03-10 13:05:00,51.51,51.56,51.47,51.5,81500.0,34.6065,34.6401,34.5796,34.5998,81500.0
2011-03-10 13:10:00,51.5,51.6,51.5,51.59,57000.0,34.5998,34.667,34.5998,34.6602,57000.0
2011-03-10 13:15:00,51.59,51.64,51.56,51.56,82300.0,34.6602,34.6938,34.6401,34.6401,82300.0
2011-03-10 13:20:00,51.56,51.57,51.4,51.41,36500.0,34.6401,34.6468,34.5326,34.5393,36500.0
2011-03-10 13:25:00,51.4,51.42,51.28,51.3,68700.0,34.5326,34.546,34.452,34.4654,68700.0
2011-03-10 13:30:00,51.3,51.31,51.18,51.19,120000.0,34.4654,34.4721,34.3848,34.3915,120000.0
2011-03-10 13:35:00,51.19,51.25,51.1,51.1,96200.0,34.3915,34.4318,34.331,34.331,96200.0
2011-03-10 13:40:00,51.1,51.25,51.1,51.15,40400.0,34.331,34.4318,34.331,34.3646,40400.0
2011-03-10 13:45:00,51.16,51.24,51.12,51.24,35200.0,34.3713,34.4251,34.3445,34.4251,35200.0
2011-03-10 13:50:00,51.25,51.25,51.19,51.2,27700.0,34.4318,34.4318,34.3915,34.3982,27700.0
2011-03-10 13:55:00,51.2,51.26,51.18,51.24,28900.0,34.3982,34.4385,34.3848,34.4251,28900.0
2011-03-10 14:00:00,51.24,51.31,51.2,51.23,38500.0,34.4251,34.4721,34.3982,34.4184,38500.0
2011-03-10 14:05:00,51.23,51.32,51.21,51.31,34100.0,34.4184,34.4788,34.4049,34.4721,34100.0
2011-03-10 14:10:00,51.31,51.32,51.23,51.26,25000.0,34.4721,34.4788,34.4184,34.4385,25000.0
2011-03-10 14:15:00,51.26,51.3,51.22,51.3,31500.0,34.4385,34.4654,34.4117,34.4654,31500.0
2011-03-10 14:20:00,51.3,51.33,51.22,51.23,38300.0,34.4654,34.4856,34.4117,34.4184,38300.0
2011-03-10 14:25:00,51.23,51.24,51.21,51.23,34900.0,34.4184,34.4251,34.4049,34.4184,34900.0
2011-03-10 14:30:00,51.23,51.26,51.2,51.24,29700.0,34.4184,34.4385,34.3982,34.4251,29700.0
2011-03-10 14:35:00,51.24,51.35,51.24,51.32,55200.0,34.4251,34.499,34.4251,34.4788,55200.0
2011-03-10 14:40:00,51.32,51.35,51.32,51.32,40400.0,34.4788,34.499,34.4788,34.4788,40400.0
2011-03-10 14:45:00,51.32,51.34,51.32,51.33,18200.0,34.4788,34.4923,34.4788,34.4856,18200.0
2011-03-10 14:50:00,51.34,51.34,51.25,51.29,39300.0,34.4923,34.4923,34.4318,34.4587,39300.0
2011-03-10 14:55:00,51.28,51.33,51.28,51.31,41200.0,34.452,34.4856,34.452,34.4721,41200.0
2011-03-10 15:00:00,51.31,51.33,51.21,51.22,63000.0,34.4721,34.4856,34.4049,34.4117,63000.0
2011-03-10 15:05:00,51.23,51.25,51.17,51.2,59400.0,34.4184,34.4318,34.3781,34.3982,59400.0
2011-03-10 15:10:00,51.19,51.2,51.14,51.16,69200.0,34.3915,34.3982,34.3579,34.3713,69200.0
2011-03-10 15:15:00,51.15,51.17,51.11,51.12,54900.0,34.3646,34.3781,34.3378,34.3445,54900.0
2011-03-10 15:20:00,51.13,51.16,51.12,51.15,69200.0,34.3512,34.3713,34.3445,34.3646,69200.0
2011-03-10 15:25:00,51.15,51.15,51.11,51.12,60200.0,34.3646,34.3646,34.3378,34.3445,60200.0
2011-03-10 15:30:00,51.13,51.15,51.09,51.11,140500.0,34.3512,34.3646,34.3243,34.3378,140500.0
2011-03-10 15:35:00,51.12,51.15,51.1,51.15,95100.0,34.3445,34.3646,34.331,34.3646,95100.0
2011-03-10 15:40:00,51.14,51.19,51.12,51.15,155300.0,34.3579,34.3915,34.3445,34.3646,155300.0
2011-03-10 15:45:00,51.16,51.26,51.14,51.2,237800.0,34.3713,34.4385,34.3579,34.3982,237800.0
2011-03-10 15:50:00,51.19,51.22,51.18,51.21,114000.0,34.3915,34.4117,34.3848,34.4049,114000.0
2011-03-10 15:55:00,51.21,51.23,51.14,51.16,254100.0,34.4049,34.4184,34.3579,34.3713,254100.0
2011-03-11 09:30:00,51.42,51.54,51.25,51.37,112200.0,34.546,34.6266,34.4318,34.5124,112200.0
2011-03-11 09:35:00,51.37,51.42,51.32,51.39,45500.0,34.5124,34.546,34.4788,34.5259,45500.0
2011-03-11 09:40:00,51.39,51.41,51.28,51.4,53900.0,34.5259,34.5393,34.452,34.5326,53900.0
2011-03-11 09:45:00,51.4,51.4,51.17,51.28,95300.0,34.5326,34.5326,34.3781,34.452,95300.0
2011-03-11 09:50:00,51.24,51.34,51.19,51.23,63100.0,34.4251,34.4923,34.3915,34.4184,63100.0
2011-03-11 09:55:00,51.21,51.31,51.06,51.28,104400.0,34.4049,34.4721,34.3042,34.452,104400.0
2011-03-11 10:00:00,51.28,51.29,51.15,51.16,50100.0,34.452,34.4587,34.3646,34.3713,50100.0
2011-03-11 10:05:00,51.16,51.31,51.12,51.31,57100.0,34.3713,34.4721,34.3445,34.4721,57100.0
2011-03-11 10:10:00,51.31,51.41,51.3,51.37,46100.0,34.4721,34.5393,34.4654,34.5124,46100.0
2011-03-11 10:15:00,51.37,51.59,51.36,51.55,80200.0,34.5124,34.6602,34.5057,34.6334,80200.0
2011-03-11 10:20:00,51.55,51.7,51.51,51.67,92500.0,34.6334,34.7341,34.6065,34.714,92500.0
2011-03-11 10:25:00,51.68,51.75,51.65,51.67,76900.0,34.7207,34.7677,34.7005,34.714,76900.0
2011-03-11 10:30:00,51.68,51.73,51.63,51.67,109900.0,34.7207,34.7543,34.6871,34.714,109900.0
2011-03-11 10:35:00,51.67,51.75,51.66,51.74,45100.0,34.714,34.7677,34.7073,34.761,45100.0
2011-03-11 10:40:00,51.74,51.74,51.63,51.63,41500.0,34.761,34.761,34.6871,34.6871,41500.0
2011-03-11 10:45:00,51.63,51.72,51.63,51.69,62500.0,34.6871,34.7476,34.6871,34.7274,62500.0
2011-03-11 10:50:00,51.69,51.75,51.65,51.67,48200.0,34.7274,34.7677,34.7005,34.714,48200.0
2011-03-11 10:55:00,51.66,51.7,51.64,51.69,37600.0,34.7073,34.7341,34.6938,34.7274,37600.0
2011-03-11 11:00:00,51.69,51.71,51.63,51.65,66800.0,34.7274,34.7409,34.6871,34.7005,66800.0
2011-03-11 11:05:00,51.65,51.69,51.64,51.65,73400.0,34.7005,34.7274,34.6938,34.7005,73400.0
2011-03-11 11:10:00,51.66,51.7,51.56,51.59,81900.0,34.7073,34.7341,34.6401,34.6602,81900.0
2011-03-11 11:15:00,51.59,51.59,51.5,51.51,32900.0,34.6602,34.6602,34.5998,34.6065,32900.0
2011-03-11 11:20:00,51.52,51.59,51.49,51.58,36500.0,34.6132,34.6602,34.5931,34.6535,36500.0
2011-03-11 11:25:00,51.58,51.59,51.51,51.52,24900.0,34.6535,34.6602,34.6065,34.6132,24900.0
2011-03-11 11:30:00,51.52,51.54,51.46,51.47,32600.0,34.6132,34.6266,34.5729,34.5796,32600.0
2011-03-11 11:35:00,51.47,51.53,51.45,51.52,49400.0,34.5796,34.6199,34.5662,34.6132,49400.0
2011-03-11 11:40:00,51.53,51.59,51.48,51.57,60800.0,34.6199,34.6602,34.5863,34.6468,60800.0
2011-03-11 11:45:00,51.57,51.64,51.56,51.64,91900.0,34.6468,34.6938,34.6401,34.6938,91900.0
2011-03-11 11:50:00,51.64,51.75,51.63,51.71,63800.0,34.6938,34.7677,34.6871,34.7409,63800.0
2011-03-11 11:55:00,51.72,51.76,51.61,51.65,58900.0,34.7476,34.7745,34.6737,34.7005,58900.0
2011-03-11 12:00:00,51.65,51.72,51.65,51.71,69300.0,34.7005,34.7476,34.7005,34.7409,69300.0
2011-03-11 12:05:00,51.71,51.79,51.7,51.72,79500.0,34.7409,34.7946,34.7341,34.7476,79500.0
2011-03-11 12:10:00,51.71,51.74,51.67,51.68,44800.0,34.7409,34.761,34.714,34.7207,44800.0
2011-03-11 12:15:00,51.68,51.8,51.67,51.77,67300.0,34.7207,34.8013,34.714,34.7812,67300.0
2011-03-11 12:20:00,51.77,51.8,51.74,51.75,43000.0,34.7812,34.8013,34.761,34.7677,43000.0
2011-03-11 12:25:00,51.74,51.81,51.73,51.73,33800.0,34.761,34.808,34.7543,34.7543,33800.0
2011-03-11 12:30:00,51.74,51.77,51.73,51.77,24900.0,34.761,34.7812,34.7543,34.7812,24900.0
2011-03-11 12:35:00,51.75,51.79,51.74,51.78,36800.0,34.7677,34.7946,34.761,34.7879,36800.0
2011-03-11 12:40:00,51.78,51.82,51.76,51.77,24800.0,34.7879,34.8148,34.7745,34.7812,24800.0
2011-03-11 12:45:00,51.76,51.77,51.68,51.75,42400.0,34.7745,34.7812,34.7207,34.7677,42400.0
2011-03-11 12:50:00,51.75,51.83,51.75,51.77,33000.0,34.7677,34.8215,34.7677,34.7812,33000.0
2011-03-11 12:55:00,51.77,51.87,51.77,51.86,50500.0,34.7812,34.8484,34.7812,34.8416,50500.0
2011-03-11 13:00:00,51.85,51.88,51.83,51.83,51400.0,34.8349,34.8551,34.8215,34.8215,51400.0
2011-03-11 13:05:00,51.83,51.83,51.76,51.77,20700.0,34.8215,34.8215,34.7745,34.7812,20700.0
2011-03-11 13:10:00,51.76,51.78,51.74,51.75,35900.0,34.7745,34.7879,34.761,34.7677,35900.0
2011-03-11 13:15:00,51.75,51.77,51.72,51.76,46400.0,34.7677,34.7812,34.7476,34.7745,46400.0
2011-03-11 13:20:00,51.76,51.78,51.74,51.77,21500.0,34.7745,34.7879,34.761,34.7812,21500.0
2011-03-11 13:25:00,51.76,51.77,51.73,51.73,29200.0,34.7745,34.7812,34.7543,34.7543,29200.0
2011-03-11 13:30:00,51.73,51.77,51.72,51.76,27200.0,34.7543,34.7812,34.7476,34.7745,27200.0
2011-03-11 13:35:00,51.76,51.8,51.72,51.73,27900.0,34.7745,34.8013,34.7476,34.7543,27900.0
2011-03-11 13:40:00,51.72,51.74,51.7,51.71,25300.0,34.7476,34.761,34.7341,34.7409,25300.0
2011-03-11 13:45:00,51.72,51.78,51.71,51.77,33300.0,34.7476,34.7879,34.7409,34.7812,33300.0
2011-03-11 13:50:00,51.78,51.79,51.73,51.77,28300.0,34.7879,34.7946,34.7543,34.7812,28300.0
2011-03-11 13:55:00,51.77,51.78,51.75,51.75,41900.0,34.7812,34.7879,34.7677,34.7677,41900.0
2011-03-11 14:00:00,51.76,51.82,51.76,51.81,139800.0,34.7745,34.8148,34.7745,34.808,139800.0
2011-03-11 14:05:00,51.8,51.82,51.78,51.8,128200.0,34.8013,34.8148,34.7879,34.8013,128200.0
2011-03-11 14:10:00,51.79,51.93,51.79,51.92,154400.0,34.7946,34.8887,34.7946,34.8819,154400.0
2011-03-11 14:15:00,51.91,51.94,51.9,51.94,71600.0,34.8752,34.8954,34.8685,34.8954,71600.0
2011-03-11 14:20:00,51.93,52.0,51.92,51.98,70000.0,34.8887,34.9357,34.8819,34.9223,70000.0
2011-03-11 14:25:00,51.98,51.99,51.95,51.98,67700.0,34.9223,34.929,34.9021,34.9223,67700.0
2011-03-11 14:30:00,51.97,52.0,51.96,51.99,38200.0,34.9155,34.9357,34.9088,34.929,38200.0
2011-03-11 14:35:00,51.98,52.0,51.95,51.96,44000.0,34.9223,34.9357,34.9021,34.9088,44000.0
2011-03-11 14:40:00,51.96,52.0,51.95,51.95,42300.0,34.9088,34.9357,34.9021,34.9021,42300.0
2011-03-11 14:45:00,51.95,51.96,51.9,51.94,41200.0,34.9021,34.9088,34.8685,34.8954,41200.0
2011-03-11 14:50:00,51.94,51.94,51.89,51.9,34700.0,34.8954,34.8954,34.8618,34.8685,34700.0
2011-03-11 14:55:00,51.89,51.91,51.85,51.91,73500.0,34.8618,34.8752,34.8349,34.8752,73500.0
2011-03-11 15:00:00,51.89,51.93,51.88,51.89,88000.0,34.8618,34.8887,34.8551,34.8618,88000.0
2011-03-11 15:05:00,51.9,51.95,51.9,51.91,84700.0,34.8685,34.9021,34.8685,34.8752,84700.0
2011-03-11 15:10:00,51.91,51.93,51.88,51.9,40100.0,34.8752,34.8887,34.8551,34.8685,40100.0
2011-03-11 15:15:00,51.9,51.91,51.87,51.89,70200.0,34.8685,34.8752,34.8484,34.8618,70200.0
2011-03-11 15:20:00,51.89,51.92,51.89,51.9,75700.0,34.8618,34.8819,34.8618,34.8685,75700.0
2011-03-11 15:25:00,51.91,51.91,51.84,51.89,58800.0,34.8752,34.8752,34.8282,34.8618,58800.0
2011-03-11 15:30:00,51.89,51.9,51.73,51.73,116900.0,34.8618,34.8685,34.7543,34.7543,116900.0
2011-03-11 15:35:00,51.73,51.77,51.73,51.75,144300.0,34.7543,34.7812,34.7543,34.7677,144300.0
2011-03-11 15:40:00,51.74,51.8,51.71,51.8,132300.0,34.761,34.8013,34.7409,34.8013,132300.0
2011-03-11 15:45:00,51.8,51.8,51.74,51.74,146900.0,34.8013,34.8013,34.761,34.761,146900.0
2011-03-11 15:50:00,51.74,51.76,51.65,51.65,258100.0,34.761,34.7745,34.7005,34.7005,258100.0
2011-03-11 15:55:00,51.65,51.66,51.51,51.52,439500.0,34.7005,34.7073,34.6065,34.6132,439500.0
2011-03-14 09:30:00,51.35,51.35,51.1,51.22,70100.0,34.499,34.499,34.331,34.4117,70100.0
2011-03-14 09:35:00,51.22,51.26,51.12,51.19,52600.0,34.4117,34.4385,34.3445,34.3915,52600.0
2011-03-14 09:40:00,51.18,51.26,51.13,51.2,61900.0,34.3848,34.4385,34.3512,34.3982,61900.0
2011-03-14 09:45:00,51.2,51.25,51.15,51.25,58400.0,34.3982,34.4318,34.3646,34.4318,58400.0
2011-03-14 09:50:00,51.25,51.32,51.22,51.27,53900.0,34.4318,34.4788,34.4117,34.4452,53900.0
2011-03-14 09:55:00,51.27,51.3,51.21,51.21,52000.0,34.4452,34.4654,34.4049,34.4049,52000.0
2011-03-14 10:00:00,51.21,51.26,51.2,51.23,60300.0,34.4049,34.4385,34.3982,34.4184,60300.0
2011-03-14 10:05:00,51.23,51.24,51.16,51.16,25000.0,34.4184,34.4251,34.3713,34.3713,25000.0
2011-03-14 10:10:00,51.16,51.17,51.08,51.09,43100.0,34.3713,34.3781,34.3176,34.3243,43100.0
2011-03-14 10:15:00,51.09,51.18,51.07,51.15,60300.0,34.3243,34.3848,34.3109,34.3646,60300.0
2011-03-14 10:20:00,51.16,51.18,51.11,51.13,57600.0,34.3713,34.3848,34.3378,34.3512,57600.0
2011-03-14 10:25:00,51.13,51.18,51.09,51.09,18100.0,34.3512,34.3848,34.3243,34.3243,18100.0
2011-03-14 10:30:00,51.1,51.1,51.04,51.04,90900.0,34.331,34.331,34.2907,34.2907,90900.0
2011-03-14 10:35:00,51.05,51.08,51.0,51.07,102400.0,34.2974,34.3176,34.2639,34.3109,102400.0
2011-03-14 10:40:00,51.07,51.11,51.01,51.02,60300.0,34.3109,34.3378,34.2706,34.2773,60300.0
2011-03-14 10:45:00,51.02,51.08,51.01,51.06,33200.0,34.2773,34.3176,34.2706,34.3042,33200.0
2011-03-14 10:50:00,51.05,51.14,51.04,51.09,55000.0,34.2974,34.3579,34.2907,34.3243,55000.0
2011-03-14 10:55:00,51.09,51.13,51.03,51.05,56200.0,34.3243,34.3512,34.284,34.2974,56200.0
2011-03-14 11:00:00,51.04,51.11,51.01,51.11,115600.0,34.2907,34.3378,34.2706,34.3378,115600.0
2011-03-14 11:05:00,51.11,51.14,51.07,51.09,59900.0,34.3378,34.3579,34.3109,34.3243,59900.0
2011-03-14 11:10:00,51.1,51.11,51.04,51.05,32300.0,34.331,34.3378,34.2907,34.2974,32300.0
2011-03-14 11:15:00,51.05,51.1,51.03,51.09,41300.0,34.2974,34.331,34.284,34.3243,41300.0
2011-03-14 11:20:00,51.09,51.16,51.09,51.13,24100.0,34.3243,34.3713,34.3243,34.3512,24100.0
2011-03-14 11:25:00,51.14,51.14,51.09,51.09,45300.0,34.3579,34.3579,34.3243,34.3243,45300.0
2011-03-14 11:30:00,51.1,51.12,51.08,51.08,75400.0,34.331,34.3445,34.3176,34.3176,75400.0
2011-03-14 11:35:00,51.09,51.1,51.03,51.04,39200.0,34.3243,34.331,34.284,34.2907,39200.0
2011-03-14 11:40:00,51.04,51.06,51.03,51.03,48900.0,34.2907,34.3042,34.284,34.284,48900.0
2011-03-14 11:45:00,51.03,51.05,51.0,51.01,43000.0,34.284,34.2974,34.2639,34.2706,43000.0
2011-03-14 11:50:00,51.01,51.02,50.98,50.99,68700.0,34.2706,34.2773,34.2504,34.2571,68700.0
2011-03-14 11:55:00,50.98,51.0,50.97,50.98,45500.0,34.2504,34.2639,34.2437,34.2504,45500.0
2011-03-14 12:00:00,50.97,51.0,50.93,50.94,55900.0,34.2437,34.2639,34.2168,34.2235,55900.0
2011-03-14 12:05:00,50.94,50.95,50.91,50.92,20800.0,34.2235,34.2303,34.2034,34.2101,20800.0
2011-03-14 12:10:00,50.92,50.93,50.85,50.88,48000.0,34.2101,34.2168,34.1631,34.1832,48000.0
2011-03-14 12:15:00,50.87,50.95,50.85,50.95,51000.0,34.1765,34.2303,34.1631,34.2303,51000.0
2011-03-14 12:20:00,50.95,51.0,50.93,50.93,70800.0,34.2303,34.2639,34.2168,34.2168,70800.0
2011-03-14 12:25:00,50.93,50.94,50.82,50.84,152800.0,34.2168,34.2235,34.1429,34.1564,152800.0
2011-03-14 12:30:00,50.84,50.94,50.84,50.94,24400.0,34.1564,34.2235,34.1564,34.2235,24400.0
2011-03-14 12:35:00,50.93,50.95,50.9,50.9,54400.0,34.2168,34.2303,34.1967,34.1967,54400.0
2011-03-14 12:40:00,50.9,50.93,50.88,50.91,31900.0,34.1967,34.2168,34.1832,34.2034,31900.0
2011-03-14 12:45:00,50.91,50.95,50.91,50.93,30200.0,34.2034,34.2303,34.2034,34.2168,30200.0
2011-03-14 12:50:00,50.94,50.95,50.92,50.92,17700.0,34.2235,34.2303,34.2101,34.2101,17700.0
2011-03-14 12:55:00,50.92,51.03,50.9,51.02,137800.0,34.2101,34.284,34.1967,34.2773,137800.0
2011-03-14 13:00:00,51.03,51.05,51.02,51.04,53600.0,34.284,34.2974,34.2773,34.2907,53600.0
2011-03-14 13:05:00,51.03,51.05,51.01,51.03,27700.0,34.284,34.2974,34.2706,34.284,27700.0
2011-03-14 13:10:00,51.02,51.03,50.99,51.01,34200.0,34.2773,34.284,34.2571,34.2706,34200.0
2011-03-14 13:15:00,51.0,51.01,50.99,51.0,38000.0,34.2639,34.2706,34.2571,34.2639,38000.0
2011-03-14 13:20:00,51.0,51.02,50.97,50.98,37000.0,34.2639,34.2773,34.2437,34.2504,37000.0
2011-03-14 13:25:00,50.98,51.0,50.98,50.99,19400.0,34.2504,34.2639,34.2504,34.2571,19400.0
2011-03-14 13:30:00,50.99,51.0,50.98,50.99,22300.0,34.2571,34.2639,34.2504,34.2571,22300.0
2011-03-14 13:35:00,50.99,51.0,50.96,50.97,39900.0,34.2571,34.2639,34.237,34.2437,39900.0
2011-03-14 13:40:00,50.97,51.04,50.97,51.03,27200.0,34.2437,34.2907,34.2437,34.284,27200.0
2011-03-14 13:45:00,51.04,51.05,51.02,51.03,19300.0,34.2907,34.2974,34.2773,34.284,19300.0
2011-03-14 13:50:00,51.03,51.05,51.01,51.02,25100.0,34.284,34.2974,34.2706,34.2773,25100.0
2011-03-14 13:55:00,51.02,51.04,51.0,51.0,31500.0,34.2773,34.2907,34.2639,34.2639,31500.0
2011-03-14 14:00:00,51.01,51.02,50.99,51.01,22200.0,34.2706,34.2773,34.2571,34.2706,22200.0
2011-03-14 14:05:00,51.01,51.06,51.0,51.04,29600.0,34.2706,34.3042,34.2639,34.2907,29600.0
2011-03-14 14:10:00,51.04,51.06,51.01,51.04,21100.0,34.2907,34.3042,34.2706,34.2907,21100.0
2011-03-14 14:15:00,51.04,51.04,50.99,51.0,64700.0,34.2907,34.2907,34.2571,34.2639,64700.0
2011-03-14 14:20:00,51.01,51.14,51.01,51.13,51200.0,34.2706,34.3579,34.2706,34.3512,51200.0
2011-03-14 14:25:00,51.12,51.12,51.04,51.07,44400.0,34.3445,34.3445,34.2907,34.3109,44400.0
2011-03-14 14:30:00,51.07,51.07,51.01,51.02,75800.0,34.3109,34.3109,34.2706,34.2773,75800.0
2011-03-14 14:35:00,51.02,51.02,50.95,50.95,20700.0,34.2773,34.2773,34.2303,34.2303,20700.0
2011-03-14 14:40:00,50.96,50.97,50.9,50.92,36200.0,34.237,34.2437,34.1967,34.2101,36200.0
2011-03-14 14:45:00,50.91,50.95,50.91,50.93,31600.0,34.2034,34.2303,34.2034,34.2168,31600.0
2011-03-14 14:50:00,50.93,50.93,50.85,50.89,46000.0,34.2168,34.2168,34.1631,34.1899,46000.0
2011-03-14 14:55:00,50.89,50.92,50.88,50.88,36400.0,34.1899,34.2101,34.1832,34.1832,36400.0
2011-03-14 15:00:00,50.88,50.91,50.85,50.86,67100.0,34.1832,34.2034,34.1631,34.1698,67100.0
2011-03-14 15:05:00,50.87,50.9,50.86,50.9,75000.0,34.1765,34.1967,34.1698,34.1967,75000.0
2011-03-14 15:10:00,50.9,51.0,50.89,51.0,46000.0,34.1967,34.2639,34.1899,34.2639,46000.0
2011-03-14 15:15:00,51.0,51.0,50.89,50.92,45400.0,34.2639,34.2639,34.1899,34.2101,45400.0
2011-03-14 15:20:00,50.92,50.93,50.88,50.91,54300.0,34.2101,34.2168,34.1832,34.2034,54300.0
2011-03-14 15:25:00,50.91,50.93,50.88,50.9,33400.0,34.2034,34.2168,34.1832,34.1967,33400.0
2011-03-14 15:30:00,50.9,50.94,50.88,50.9,53100.0,34.1967,34.2235,34.1832,34.1967,53100.0
2011-03-14 15:35:00,50.9,50.9,50.85,50.88,56800.0,34.1967,34.1967,34.1631,34.1832,56800.0
2011-03-14 15:40:00,50.88,51.01,50.88,51.01,76700.0,34.1832,34.2706,34.1832,34.2706,76700.0
2011-03-14 15:45:00,51.01,51.09,51.01,51.03,177500.0,34.2706,34.3243,34.2706,34.284,177500.0
2011-03-14 15:50:00,51.03,51.07,51.0,51.06,175600.0,34.284,34.3109,34.2639,34.3042,175600.0
2011-03-14 15:55:00,51.06,51.12,51.05,51.06,163400.0,34.3042,34.3445,34.2974,34.3042,163400.0
2011-03-15 09:30:00,50.38,50.59,50.3,50.5,243200.0,33.8473,33.9884,33.7936,33.9279,243200.0
2011-03-15 09:35:00,50.51,50.57,50.24,50.33,130800.0,33.9347,33.975,33.7533,33.8137,130800.0
2011-03-15 09:40:00,50.33,50.5,50.25,50.36,209200.0,33.8137,33.9279,33.76,33.8339,209200.0
2011-03-15 09:45:00,50.37,50.4,50.2,50.38,100300.0,33.8406,33.8607,33.7264,33.8473,100300.0
2011-03-15 09:50:00,50.37,50.39,50.23,50.31,59300.0,33.8406,33.854,33.7465,33.8003,59300.0
2011-03-15 09:55:00,50.3,50.34,50.15,50.16,69000.0,33.7936,33.8204,33.6928,33.6995,69000.0
2011-03-15 10:00:00,50.17,50.21,50.1,50.21,91800.0,33.7062,33.7331,33.6592,33.7331,91800.0
2011-03-15 10:05:00,50.2,50.3,50.17,50.26,83600.0,33.7264,33.7936,33.7062,33.7667,83600.0
2011-03-15 10:10:00,50.25,50.4,50.23,50.38,55100.0,33.76,33.8607,33.7465,33.8473,55100.0
2011-03-15 10:15:00,50.38,50.48,50.38,50.45,98100.0,33.8473,33.9145,33.8473,33.8943,98100.0
2011-03-15 10:20:00,50.46,50.54,50.45,50.51,87700.0,33.9011,33.9548,33.8943,33.9347,87700.0
2011-03-15 10:25:00,50.5,50.61,50.48,50.6,103400.0,33.9279,34.0018,33.9145,33.9951,103400.0
2011-03-15 10:30:00,50.6,50.62,50.5,50.51,71200.0,33.9951,34.0086,33.9279,33.9347,71200.0
2011-03-15 10:35:00,50.51,50.59,50.49,50.57,43300.0,33.9347,33.9884,33.9212,33.975,43300.0
2011-03-15 10:40:00,50.58,50.62,50.54,50.61,46100.0,33.9817,34.0086,33.9548,34.0018,46100.0
2011-03-15 10:45:00,50.61,50.61,50.5,50.5,36500.0,34.0018,34.0018,33.9279,33.9279,36500.0
2011-03-15 10:50:00,50.5,50.6,50.5,50.55,38900.0,33.9279,33.9951,33.9279,33.9615,38900.0
2011-03-15 10:55:00,50.55,50.55,50.48,50.52,48900.0,33.9615,33.9615,33.9145,33.9414,48900.0
2011-03-15 11:00:00,50.51,50.54,50.48,50.48,95100.0,33.9347,33.9548,33.9145,33.9145,95100.0
2011-03-15 11:05:00,50.48,50.52,50.45,50.51,43500.0,33.9145,33.9414,33.8943,33.9347,43500.0
2011-03-15 11:10:00,50.52,50.6,50.52,50.6,31600.0,33.9414,33.9951,33.9414,33.9951,31600.0
2011-03-15 11:15:00,50.59,50.6,50.55,50.57,24800.0,33.9884,33.9951,33.9615,33.975,24800.0
2011-03-15 11:20:00,50.58,50.65,50.55,50.6,42500.0,33.9817,34.0287,33.9615,33.9951,42500.0
2011-03-15 11:25:00,50.6,50.66,50.59,50.66,40600.0,33.9951,34.0354,33.9884,34.0354,40600.0
2011-03-15 11:30:00,50.66,50.69,50.65,50.67,35200.0,34.0354,34.0556,34.0287,34.0421,35200.0
2011-03-15 11:35:00,50.67,50.71,50.63,50.64,53700.0,34.0421,34.069,34.0153,34.022,53700.0
2011-03-15 11:40:00,50.64,50.73,50.61,50.72,89800.0,34.022,34.0825,34.0018,34.0757,89800.0
2011-03-15 11:45:00,50.72,50.77,50.68,50.68,44000.0,34.0757,34.1093,34.0489,34.0489,44000.0
2011-03-15 11:50:00,50.67,50.68,50.56,50.59,29100.0,34.0421,34.0489,33.9682,33.9884,29100.0
2011-03-15 11:55:00,50.59,50.65,50.59,50.65,24500.0,33.9884,34.0287,33.9884,34.0287,24500.0
2011-03-15 12:00:00,50.66,50.7,50.63,50.65,45100.0,34.0354,34.0623,34.0153,34.0287,45100.0
2011-03-15 12:05:00,50.66,50.73,50.66,50.73,22600.0,34.0354,34.0825,34.0354,34.0825,22600.0
2011-03-15 12:10:00,50.72,50.74,50.69,50.7,22600.0,34.0757,34.0892,34.0556,34.0623,22600.0
2011-03-15 12:15:00,50.7,50.72,50.67,50.68,44000.0,34.0623,34.0757,34.0421,34.0489,44000.0
2011-03-15 12:20:00,50.68,50.69,50.65,50.66,34500.0,34.0489,34.0556,34.0287,34.0354,34500.0
2011-03-15 12:25:00,50.66,50.74,50.65,50.73,32800.0,34.0354,34.0892,34.0287,34.0825,32800.0
2011-03-15 12:30:00,50.74,50.74,50.65,50.68,45100.0,34.0892,34.0892,34.0287,34.0489,45100.0
2011-03-15 12:35:00,50.68,50.69,50.58,50.62,84100.0,34.0489,34.0556,33.9817,34.0086,84100.0
2011-03-15 12:40:00,50.61,50.61,50.56,50.57,49200.0,34.0018,34.0018,33.9682,33.975,49200.0
2011-03-15 12:45:00,50.57,50.59,50.5,50.59,67300.0,33.975,33.9884,33.9279,33.9884,67300.0
2011-03-15 12:50:00,50.59,50.67,50.59,50.67,44700.0,33.9884,34.0421,33.9884,34.0421,44700.0
2011-03-15 12:55:00,50.67,50.74,50.67,50.74,45900.0,34.0421,34.0892,34.0421,34.0892,45900.0
2011-03-15 13:00:00,50.73,50.78,50.73,50.76,88400.0,34.0825,34.116,34.0825,34.1026,88400.0
2011-03-15 13:05:00,50.77,50.83,50.77,50.82,64300.0,34.1093,34.1496,34.1093,34.1429,64300.0
2011-03-15 13:10:00,50.81,50.81,50.77,50.81,54700.0,34.1362,34.1362,34.1093,34.1362,54700.0
2011-03-15 13:15:00,50.81,50.85,50.79,50.82,73500.0,34.1362,34.1631,34.1228,34.1429,73500.0
2011-03-15 13:20:00,50.82,50.87,50.8,50.8,89400.0,34.1429,34.1765,34.1295,34.1295,89400.0
2011-03-15 13:25:00,50.8,50.8,50.67,50.68,33000.0,34.1295,34.1295,34.0421,34.0489,33000.0
2011-03-15 13:30:00,50.67,50.73,50.67,50.72,21000.0,34.0421,34.0825,34.0421,34.0757,21000.0
2011-03-15 13:35:00,50.72,50.75,50.72,50.73,15900.0,34.0757,34.0959,34.0757,34.0825,15900.0
2011-03-15 13:40:00,50.73,50.8,50.72,50.73,65100.0,34.0825,34.1295,34.0757,34.0825,65100.0
2011-03-15 13:45:00,50.73,50.78,50.71,50.76,28200.0,34.0825,34.116,34.069,34.1026,28200.0
2011-03-15 13:50:00,50.75,50.81,50.75,50.79,19600.0,34.0959,34.1362,34.0959,34.1228,19600.0
2011-03-15 13:55:00,50.79,50.84,50.78,50.83,29200.0,34.1228,34.1564,34.116,34.1496,29200.0
2011-03-15 14:00:00,50.82,50.84,50.77,50.78,62400.0,34.1429,34.1564,34.1093,34.116,62400.0
2011-03-15 14:05:00,50.77,50.81,50.77,50.8,48600.0,34.1093,34.1362,34.1093,34.1295,48600.0
2011-03-15 14:10:00,50.79,50.82,50.76,50.77,28800.0,34.1228,34.1429,34.1026,34.1093,28800.0
2011-03-15 14:15:00,50.77,50.79,50.6,50.62,59700.0,34.1093,34.1228,33.9951,34.0086,59700.0
2011-03-15 14:20:00,50.62,50.76,50.62,50.76,63700.0,34.0086,34.1026,34.0086,34.1026,63700.0
2011-03-15 14:25:00,50.76,50.79,50.72,50.78,42100.0,34.1026,34.1228,34.0757,34.116,42100.0
2011-03-15 14:30:00,50.78,50.78,50.69,50.69,78000.0,34.116,34.116,34.0556,34.0556,78000.0
2011-03-15 14:35:00,50.7,50.77,50.7,50.73,81400.0,34.0623,34.1093,34.0623,34.0825,81400.0
2011-03-15 14:40:00,50.73,50.78,50.73,50.77,72100.0,34.0825,34.116,34.0825,34.1093,72100.0
2011-03-15 14:45:00,50.77,50.8,50.76,50.77,57400.0,34.1093,34.1295,34.1026,34.1093,57400.0
2011-03-15 14:50:00,50.78,50.78,50.71,50.73,45700.0,34.116,34.116,34.069,34.0825,45700.0
2011-03-15 14:55:00,50.74,50.77,50.71,50.73,52400.0,34.0892,34.1093,34.069,34.0825,52400.0
2011-03-15 15:00:00,50.72,50.8,50.71,50.76,79600.0,34.0757,34.1295,34.069,34.1026,79600.0
2011-03-15 15:05:00,50.75,50.85,50.74,50.81,105300.0,34.0959,34.1631,34.0892,34.1362,105300.0
2011-03-15 15:10:00,50.81,50.88,50.81,50.86,74600.0,34.1362,34.1832,34.1362,34.1698,74600.0
2011-03-15 15:15:00,50.87,50.93,50.86,50.89,52100.0,34.1765,34.2168,34.1698,34.1899,52100.0
2011-03-15 15:20:00,50.89,51.02,50.89,50.99,107200.0,34.1899,34.2773,34.1899,34.2571,107200.0
2011-03-15 15:25:00,50.99,51.01,50.95,51.01,48500.0,34.2571,34.2706,34.2303,34.2706,48500.0
2011-03-15 15:30:00,51.0,51.01,50.9,50.95,68900.0,34.2639,34.2706,34.1967,34.2303,68900.0
2011-03-15 15:35:00,50.94,50.98,50.9,50.98,62200.0,34.2235,34.2504,34.1967,34.2504,62200.0
2011-03-15 15:40:00,50.98,51.11,50.96,51.09,140200.0,34.2504,34.3378,34.237,34.3243,140200.0
2011-03-15 15:45:00,51.09,51.12,50.96,50.97,117700.0,34.3243,34.3445,34.237,34.2437,117700.0
2011-03-15 15:50:00,50.97,50.99,50.91,50.98,139700.0,34.2437,34.2571,34.2034,34.2504,139700.0
2011-03-15 15:55:00,50.98,51.01,50.84,50.85,223400.0,34.2504,34.2706,34.1564,34.1631,223400.0
2011-03-16 09:30:00,50.7,50.7,50.52,50.6,71900.0,34.0623,34.0623,33.9414,33.9951,71900.0
2011-03-16 09:35:00,50.59,50.67,50.49,50.54,68200.0,33.9884,34.0421,33.9212,33.9548,68200.0
2011-03-16 09:40:00,50.53,50.7,50.43,50.68,76500.0,33.9481,34.0623,33.8809,34.0489,76500.0
2011-03-16 09:45:00,50.68,50.77,50.64,50.73,73000.0,34.0489,34.1093,34.022,34.0825,73000.0
2011-03-16 09:50:00,50.73,50.84,50.69,50.73,87600.0,34.0825,34.1564,34.0556,34.0825,87600.0
2011-03-16 09:55:00,50.74,50.74,50.63,50.66,40400.0,34.0892,34.0892,34.0153,34.0354,40400.0
2011-03-16 10:00:00,50.65,50.73,50.63,50.68,38400.0,34.0287,34.0825,34.0153,34.0489,38400.0
2011-03-16 10:05:00,50.67,50.79,50.65,50.75,39800.0,34.0421,34.1228,34.0287,34.0959,39800.0
2011-03-16 10:10:00,50.74,50.75,50.69,50.7,42500.0,34.0892,34.0959,34.0556,34.0623,42500.0
2011-03-16 10:15:00,50.71,50.81,50.7,50.81,47400.0,34.069,34.1362,34.0623,34.1362,47400.0
2011-03-16 10:20:00,50.8,50.83,50.75,50.83,67100.0,34.1295,34.1496,34.0959,34.1496,67100.0
2011-03-16 10:25:00,50.81,50.82,50.76,50.77,28600.0,34.1362,34.1429,34.1026,34.1093,28600.0
2011-03-16 10:30:00,50.76,50.83,50.75,50.78,50400.0,34.1026,34.1496,34.0959,34.116,50400.0
2011-03-16 10:35:00,50.78,50.78,50.7,50.77,32700.0,34.116,34.116,34.0623,34.1093,32700.0
2011-03-16 10:40:00,50.8,50.82,50.78,50.81,43900.0,34.1295,34.1429,34.116,34.1362,43900.0
2011-03-16 10:45:00,50.81,50.86,50.79,50.81,41500.0,34.1362,34.1698,34.1228,34.1362,41500.0
2011-03-16 10:50:00,50.82,50.87,50.82,50.83,22900.0,34.1429,34.1765,34.1429,34.1496,22900.0
2011-03-16 10:55:00,50.84,50.87,50.68,50.68,85200.0,34.1564,34.1765,34.0489,34.0489,85200.0
2011-03-16 11:00:00,50.69,50.7,50.33,50.53,195000.0,34.0556,34.0623,33.8137,33.9481,195000.0
2011-03-16 11:05:00,50.51,50.65,50.38,50.63,125500.0,33.9347,34.0287,33.8473,34.0153,125500.0
2011-03-16 11:10:00,50.62,50.71,50.53,50.65,106500.0,34.0086,34.069,33.9481,34.0287,106500.0
2011-03-16 11:15:00,50.66,50.71,50.59,50.66,51100.0,34.0354,34.069,33.9884,34.0354,51100.0
2011-03-16 11:20:00,50.64,50.69,50.59,50.6,44100.0,34.022,34.0556,33.9884,33.9951,44100.0
2011-03-16 11:25:00,50.62,50.68,50.59,50.66,30000.0,34.0086,34.0489,33.9884,34.0354,30000.0
2011-03-16 11:30:00,50.67,50.8,50.67,50.78,28600.0,34.0421,34.1295,34.0421,34.116,28600.0
2011-03-16 11:35:00,50.78,50.88,50.77,50.88,98100.0,34.116,34.1832,34.1093,34.1832,98100.0
2011-03-16 11:40:00,50.88,50.93,50.76,50.76,42200.0,34.1832,34.2168,34.1026,34.1026,42200.0
2011-03-16 11:45:00,50.76,50.77,50.59,50.67,47500.0,34.1026,34.1093,33.9884,34.0421,47500.0
2011-03-16 11:50:00,50.66,50.71,50.56,50.62,27100.0,34.0354,34.069,33.9682,34.0086,27100.0
2011-03-16 11:55:00,50.61,50.67,50.57,50.64,27000.0,34.0018,34.0421,33.975,34.022,27000.0
2011-03-16 12:00:00,50.64,50.64,50.48,50.49,65100.0,34.022,34.022,33.9145,33.9212,65100.0
2011-03-16 12:05:00,50.5,50.57,50.47,50.56,40000.0,33.9279,33.975,33.9078,33.9682,40000.0
2011-03-16 12:10:00,50.57,50.66,50.52,50.55,30300.0,33.975,34.0354,33.9414,33.9615,30300.0
2011-03-16 12:15:00,50.55,50.58,50.48,50.54,61200.0,33.9615,33.9817,33.9145,33.9548,61200.0
2011-03-16 12:20:00,50.53,50.59,50.52,50.57,41400.0,33.9481,33.9884,33.9414,33.975,41400.0
2011-03-16 12:25:00,50.59,50.62,50.56,50.58,43600.0,33.9884,34.0086,33.9682,33.9817,43600.0
2011-03-16 12:30:00,50.6,50.63,50.54,50.59,51300.0,33.9951,34.0153,33.9548,33.9884,51300.0
2011-03-16 12:35:00,50.58,50.62,50.56,50.58,38700.0,33.9817,34.0086,33.9682,33.9817,38700.0
2011-03-16 12:40:00,50.58,50.66,50.58,50.6,30600.0,33.9817,34.0354,33.9817,33.9951,30600.0
2011-03-16 12:45:00,50.59,50.69,50.59,50.65,29000.0,33.9884,34.0556,33.9884,34.0287,29000.0
2011-03-16 12:50:00,50.66,50.66,50.62,50.64,42000.0,34.0354,34.0354,34.0086,34.022,42000.0
2011-03-16 12:55:00,50.64,50.68,50.64,50.66,24700.0,34.022,34.0489,34.022,34.0354,24700.0
2011-03-16 13:00:00,50.67,50.72,50.67,50.69,59100.0,34.0421,34.0757,34.0421,34.0556,59100.0
2011-03-16 13:05:00,50.68,50.71,50.64,50.66,41400.0,34.0489,34.069,34.022,34.0354,41400.0
2011-03-16 13:10:00,50.67,50.72,50.63,50.7,86600.0,34.0421,34.0757,34.0153,34.0623,86600.0
2011-03-16 13:15:00,50.71,50.78,50.71,50.77,40900.0,34.069,34.116,34.069,34.1093,40900.0
2011-03-16 13:20:00,50.78,50.8,50.72,50.73,54600.0,34.116,34.1295,34.0757,34.0825,54600.0
2011-03-16 13:25:00,50.73,50.77,50.7,50.77,56800.0,34.0825,34.1093,34.0623,34.1093,56800.0
2011-03-16 13:30:00,50.77,50.77,50.69,50.74,59500.0,34.1093,34.1093,34.0556,34.0892,59500.0
2011-03-16 13:35:00,50.74,50.77,50.66,50.71,51400.0,34.0892,34.1093,34.0354,34.069,51400.0
2011-03-16 13:40:00,50.7,50.7,50.64,50.69,70800.0,34.0623,34.0623,34.022,34.0556,70800.0
2011-03-16 13:45:00,50.69,50.75,50.68,50.75,53500.0,34.0556,34.0959,34.0489,34.0959,53500.0
2011-03-16 13:50:00,50.75,50.86,50.74,50.8,160300.0,34.0959,34.1698,34.0892,34.1295,160300.0
2011-03-16 13:55:00,50.8,50.91,50.78,50.87,67700.0,34.1295,34.2034,34.116,34.1765,67700.0
2011-03-16 14:00:00,50.86,50.88,50.7,50.73,83900.0,34.1698,34.1832,34.0623,34.0825,83900.0
2011-03-16 14:05:00,50.74,50.76,50.61,50.64,105000.0,34.0892,34.1026,34.0018,34.022,105000.0
2011-03-16 14:10:00,50.64,50.64,50.47,50.53,148600.0,34.022,34.022,33.9078,33.9481,148600.0
2011-03-16 14:15:00,50.55,50.61,50.5,50.5,203000.0,33.9615,34.0018,33.9279,33.9279,203000.0
2011-03-16 14:20:00,50.5,50.61,50.47,50.57,70200.0,33.9279,34.0018,33.9078,33.975,70200.0
2011-03-16 14:25:00,50.58,50.62,50.54,50.55,50000.0,33.9817,34.0086,33.9548,33.9615,50000.0
2011-03-16 14:30:00,50.56,50.58,50.51,50.54,43900.0,33.9682,33.9817,33.9347,33.9548,43900.0
2011-03-16 14:35:00,50.55,50.7,50.54,50.63,69800.0,33.9615,34.0623,33.9548,34.0153,69800.0
2011-03-16 14:40:00,50.66,50.8,50.66,50.72,77800.0,34.0354,34.1295,34.0354,34.0757,77800.0
2011-03-16 14:45:00,50.73,50.78,50.65,50.75,44600.0,34.0825,34.116,34.0287,34.0959,44600.0
2011-03-16 14:50:00,50.74,50.79,50.72,50.78,45100.0,34.0892,34.1228,34.0757,34.116,45100.0
2011-03-16 14:55:00,50.78,50.84,50.76,50.81,67000.0,34.116,34.1564,34.1026,34.1362,67000.0
2011-03-16 15:00:00,50.8,50.9,50.77,50.84,87700.0,34.1295,34.1967,34.1093,34.1564,87700.0
2011-03-16 15:05:00,50.85,50.85,50.76,50.83,49400.0,34.1631,34.1631,34.1026,34.1496,49400.0
2011-03-16 15:10:00,50.83,50.9,50.78,50.78,77800.0,34.1496,34.1967,34.116,34.116,77800.0
2011-03-16 15:15:00,50.77,50.85,50.74,50.81,115700.0,34.1093,34.1631,34.0892,34.1362,115700.0
2011-03-16 15:20:00,50.81,50.86,50.79,50.83,108300.0,34.1362,34.1698,34.1228,34.1496,108300.0
2011-03-16 15:25:00,50.82,50.88,50.7,50.77,91800.0,34.1429,34.1832,34.0623,34.1093,91800.0
2011-03-16 15:30:00,50.78,50.8,50.72,50.76,136300.0,34.116,34.1295,34.0757,34.1026,136300.0
2011-03-16 15:35:00,50.76,50.83,50.76,50.81,86200.0,34.1026,34.1496,34.1026,34.1362,86200.0
2011-03-16 15:40:00,50.81,50.89,50.79,50.88,93100.0,34.1362,34.1899,34.1228,34.1832,93100.0
2011-03-16 15:45:00,50.87,50.88,50.75,50.8,154900.0,34.1765,34.1832,34.0959,34.1295,154900.0
2011-03-16 15:50:00,50.8,50.83,50.71,50.75,165000.0,34.1295,34.1496,34.069,34.0959,165000.0
2011-03-16 15:55:00,50.75,50.75,50.65,50.67,216700.0,34.0959,34.0959,34.0287,34.0421,216700.0
2011-03-17 09:30:00,51.03,51.24,51.0,51.08,156400.0,34.284,34.4251,34.2639,34.3176,156400.0
2011-03-17 09:35:00,51.07,51.07,50.9,50.94,102600.0,34.3109,34.3109,34.1967,34.2235,102600.0
2011-03-17 09:40:00,50.94,50.95,50.78,50.79,82200.0,34.2235,34.2303,34.116,34.1228,82200.0
2011-03-17 09:45:00,50.79,50.81,50.73,50.75,77600.0,34.1228,34.1362,34.0825,34.0959,77600.0
2011-03-17 09:50:00,50.76,50.85,50.74,50.83,73000.0,34.1026,34.1631,34.0892,34.1496,73000.0
2011-03-17 09:55:00,50.83,51.0,50.82,51.0,135700.0,34.1496,34.2639,34.1429,34.2639,135700.0
2011-03-17 10:00:00,51.0,51.18,50.87,50.92,161600.0,34.2639,34.3848,34.1765,34.2101,161600.0
2011-03-17 10:05:00,50.93,50.98,50.91,50.98,78000.0,34.2168,34.2504,34.2034,34.2504,78000.0
2011-03-17 10:10:00,50.98,50.99,50.88,50.9,55900.0,34.2504,34.2571,34.1832,34.1967,55900.0
2011-03-17 10:15:00,50.89,51.0,50.89,51.0,62400.0,34.1899,34.2639,34.1899,34.2639,62400.0
2011-03-17 10:20:00,50.99,51.0,50.96,50.98,44700.0,34.2571,34.2639,34.237,34.2504,44700.0
2011-03-17 10:25:00,50.99,51.07,50.98,51.05,74900.0,34.2571,34.3109,34.2504,34.2974,74900.0
2011-03-17 10:30:00,51.05,51.05,50.92,50.92,42000.0,34.2974,34.2974,34.2101,34.2101,42000.0
2011-03-17 10:35:00,50.92,50.92,50.83,50.84,54500.0,34.2101,34.2101,34.1496,34.1564,54500.0
2011-03-17 10:40:00,50.84,50.87,50.81,50.85,34700.0,34.1564,34.1765,34.1362,34.1631,34700.0
2011-03-17 10:45:00,50.84,50.86,50.78,50.84,65300.0,34.1564,34.1698,34.116,34.1564,65300.0
2011-03-17 10:50:00,50.84,50.84,50.76,50.81,43200.0,34.1564,34.1564,34.1026,34.1362,43200.0
2011-03-17 10:55:00,50.82,50.83,50.74,50.74,37200.0,34.1429,34.1496,34.0892,34.0892,37200.0
2011-03-17 11:00:00,50.75,50.77,50.71,50.71,55800.0,34.0959,34.1093,34.069,34.069,55800.0
2011-03-17 11:05:00,50.72,50.76,50.66,50.7,83600.0,34.0757,34.1026,34.0354,34.0623,83600.0
2011-03-17 11:10:00,50.69,50.69,50.6,50.62,54900.0,34.0556,34.0556,33.9951,34.0086,54900.0
2011-03-17 11:15:00,50.64,50.68,50.61,50.66,96300.0,34.022,34.0489,34.0018,34.0354,96300.0
2011-03-17 11:20:00,50.66,50.69,50.62,50.66,62300.0,34.0354,34.0556,34.0086,34.0354,62300.0
2011-03-17 11:25:00,50.65,50.66,50.6,50.6,52600.0,34.0287,34.0354,33.9951,33.9951,52600.0
2011-03-17 11:30:00,50.6,50.64,50.58,50.63,55200.0,33.9951,34.022,33.9817,34.0153,55200.0
2011-03-17 11:35:00,50.64,50.67,50.61,50.62,40400.0,34.022,34.0421,34.0018,34.0086,40400.0
2011-03-17 11:40:00,50.63,50.7,50.62,50.64,71000.0,34.0153,34.0623,34.0086,34.022,71000.0
2011-03-17 11:45:00,50.64,50.64,50.53,50.54,52400.0,34.022,34.022,33.9481,33.9548,52400.0
2011-03-17 11:50:00,50.54,50.56,50.5,50.55,51100.0,33.9548,33.9682,33.9279,33.9615,51100.0
2011-03-17 11:55:00,50.55,50.58,50.51,50.51,42800.0,33.9615,33.9817,33.9347,33.9347,42800.0
2011-03-17 12:00:00,50.52,50.55,50.52,50.53,44500.0,33.9414,33.9615,33.9414,33.9481,44500.0
2011-03-17 12:05:00,50.53,50.54,50.5,50.53,36900.0,33.9481,33.9548,33.9279,33.9481,36900.0
2011-03-17 12:10:00,50.53,50.6,50.51,50.56,26900.0,33.9481,33.9951,33.9347,33.9682,26900.0
2011-03-17 12:15:00,50.57,50.6,50.56,50.56,19300.0,33.975,33.9951,33.9682,33.9682,19300.0
2011-03-17 12:20:00,50.56,50.57,50.51,50.52,47600.0,33.9682,33.975,33.9347,33.9414,47600.0
2011-03-17 12:25:00,50.51,50.53,50.5,50.51,50900.0,33.9347,33.9481,33.9279,33.9347,50900.0
2011-03-17 12:30:00,50.52,50.54,50.5,50.5,23200.0,33.9414,33.9548,33.9279,33.9279,23200.0
2011-03-17 12:35:00,50.51,50.51,50.5,50.51,31300.0,33.9347,33.9347,33.9279,33.9347,31300.0
2011-03-17 12:40:00,50.51,50.51,50.49,50.5,27300.0,33.9347,33.9347,33.9212,33.9279,27300.0
2011-03-17 12:45:00,50.5,50.51,50.37,50.39,63000.0,33.9279,33.9347,33.8406,33.854,63000.0
2011-03-17 12:50:00,50.39,50.44,50.38,50.44,42500.0,33.854,33.8876,33.8473,33.8876,42500.0
2011-03-17 12:55:00,50.43,50.45,50.41,50.41,19700.0,33.8809,33.8943,33.8675,33.8675,19700.0
2011-03-17 13:00:00,50.41,50.45,50.41,50.41,28900.0,33.8675,33.8943,33.8675,33.8675,28900.0
2011-03-17 13:05:00,50.41,50.46,50.41,50.46,27900.0,33.8675,33.9011,33.8675,33.9011,27900.0
2011-03-17 13:10:00,50.46,50.51,50.46,50.51,35900.0,33.9011,33.9347,33.9011,33.9347,35900.0
2011-03-17 13:15:00,50.51,50.53,50.44,50.45,29900.0,33.9347,33.9481,33.8876,33.8943,29900.0
2011-03-17 13:20:00,50.44,50.51,50.44,50.51,71100.0,33.8876,33.9347,33.8876,33.9347,71100.0
2011-03-17 13:25:00,50.5,50.5,50.44,50.46,91300.0,33.9279,33.9279,33.8876,33.9011,91300.0
2011-03-17 13:30:00,50.46,50.47,50.41,50.43,73400.0,33.9011,33.9078,33.8675,33.8809,73400.0
2011-03-17 13:35:00,50.43,50.47,50.42,50.47,40200.0,33.8809,33.9078,33.8742,33.9078,40200.0
2011-03-17 13:40:00,50.47,50.49,50.4,50.4,79400.0,33.9078,33.9212,33.8607,33.8607,79400.0
2011-03-17 13:45:00,50.4,50.41,50.3,50.3,54000.0,33.8607,33.8675,33.7936,33.7936,54000.0
2011-03-17 13:50:00,50.3,50.3,50.25,50.25,57100.0,33.7936,33.7936,33.76,33.76,57100.0
2011-03-17 13:55:00,50.26,50.29,50.24,50.27,54500.0,33.7667,33.7868,33.7533,33.7734,54500.0
2011-03-17 14:00:00,50.27,50.28,50.23,50.25,51000.0,33.7734,33.7801,33.7465,33.76,51000.0
2011-03-17 14:05:00,50.25,50.26,50.21,50.23,43500.0,33.76,33.7667,33.7331,33.7465,43500.0
2011-03-17 14:10:00,50.23,50.24,50.16,50.16,43800.0,33.7465,33.7533,33.6995,33.6995,43800.0
2011-03-17 14:15:00,50.16,50.23,50.16,50.2,52700.0,33.6995,33.7465,33.6995,33.7264,52700.0
2011-03-17 14:20:00,50.21,50.21,50.15,50.16,46500.0,33.7331,33.7331,33.6928,33.6995,46500.0
2011-03-17 14:25:00,50.17,50.2,50.16,50.18,57100.0,33.7062,33.7264,33.6995,33.7129,57100.0
2011-03-17 14:30:00,50.18,50.27,50.16,50.27,68700.0,33.7129,33.7734,33.6995,33.7734,68700.0
2011-03-17 14:35:00,50.26,50.3,50.23,50.23,38700.0,33.7667,33.7936,33.7465,33.7465,38700.0
2011-03-17 14:40:00,50.23,50.27,50.22,50.26,36400.0,33.7465,33.7734,33.7398,33.7667,36400.0
2011-03-17 14:45:00,50.26,50.27,50.24,50.24,58200.0,33.7667,33.7734,33.7533,33.7533,58200.0
2011-03-17 14:50:00,50.24,50.29,50.21,50.29,50200.0,33.7533,33.7868,33.7331,33.7868,50200.0
2011-03-17 14:55:00,50.29,50.32,50.24,50.26,44500.0,33.7868,33.807,33.7533,33.7667,44500.0
2011-03-17 15:00:00,50.26,50.32,50.26,50.3,63700.0,33.7667,33.807,33.7667,33.7936,63700.0
2011-03-17 15:05:00,50.29,50.34,50.29,50.32,64700.0,33.7868,33.8204,33.7868,33.807,64700.0
2011-03-17 15:10:00,50.32,50.42,50.31,50.42,105500.0,33.807,33.8742,33.8003,33.8742,105500.0
2011-03-17 15:15:00,50.41,50.49,50.41,50.45,137900.0,33.8675,33.9212,33.8675,33.8943,137900.0
2011-03-17 15:20:00,50.45,50.47,50.42,50.44,47800.0,33.8943,33.9078,33.8742,33.8876,47800.0
2011-03-17 15:25:00,50.42,50.42,50.29,50.34,89800.0,33.8742,33.8742,33.7868,33.8204,89800.0
2011-03-17 15:30:00,50.34,50.37,50.31,50.31,81100.0,33.8204,33.8406,33.8003,33.8003,81100.0
2011-03-17 15:35:00,50.32,50.33,50.27,50.31,88600.0,33.807,33.8137,33.7734,33.8003,88600.0
2011-03-17 15:40:00,50.31,50.34,50.28,50.31,116300.0,33.8003,33.8204,33.7801,33.8003,116300.0
2011-03-17 15:45:00,50.32,50.51,50.32,50.5,161200.0,33.807,33.9347,33.807,33.9279,161200.0
2011-03-17 15:50:00,50.5,50.51,50.41,50.47,175000.0,33.9279,33.9347,33.8675,33.9078,175000.0
2011-03-17 15:55:00,50.47,50.48,50.35,50.37,219300.0,33.9078,33.9145,33.8272,33.8406,219300.0
2011-03-18 09:30:00,50.51,50.68,50.31,50.34,900100.0,33.9347,34.0489,33.8003,33.8204,900100.0
2011-03-18 09:35:00,50.34,50.41,49.95,50.09,569700.0,33.8204,33.8675,33.5584,33.6525,569700.0
2011-03-18 09:40:00,50.09,50.15,49.99,50.07,239100.0,33.6525,33.6928,33.5853,33.639,239100.0
2011-03-18 09:45:00,50.07,50.15,50.0,50.04,163300.0,33.639,33.6928,33.592,33.6189,163300.0
2011-03-18 09:50:00,50.04,50.06,49.97,50.05,125900.0,33.6189,33.6323,33.5719,33.6256,125900.0
2011-03-18 09:55:00,50.06,50.08,50.01,50.01,127500.0,33.6323,33.6458,33.5987,33.5987,127500.0
2011-03-18 10:00:00,50.01,50.02,49.87,49.94,372300.0,33.5987,33.6054,33.5047,33.5517,372300.0
2011-03-18 10:05:00,49.96,49.97,49.82,49.85,365100.0,33.5651,33.5719,33.4711,33.4912,365100.0
2011-03-18 10:10:00,49.85,49.91,49.76,49.86,227400.0,33.4912,33.5315,33.4308,33.498,227400.0
2011-03-18 10:15:00,49.84,50.03,49.84,49.97,229300.0,33.4845,33.6122,33.4845,33.5719,229300.0
2011-03-18 10:20:00,49.97,49.99,49.82,49.85,98400.0,33.5719,33.5853,33.4711,33.4912,98400.0
2011-03-18 10:25:00,49.85,49.86,49.66,49.71,220200.0,33.4912,33.498,33.3636,33.3972,220200.0
2011-03-18 10:30:00,49.7,49.7,49.56,49.57,275600.0,33.3905,33.3905,33.2964,33.3031,275600.0
2011-03-18 10:35:00,49.57,49.64,49.45,49.61,332300.0,33.3031,33.3501,33.2225,33.33,332300.0
2011-03-18 10:40:00,49.61,49.73,49.55,49.7,246700.0,33.33,33.4106,33.2897,33.3905,246700.0
2011-03-18 10:45:00,49.7,49.82,49.68,49.78,269100.0,33.3905,33.4711,33.377,33.4442,269100.0
2011-03-18 10:50:00,49.79,49.86,49.69,49.71,125100.0,33.4509,33.498,33.3837,33.3972,125100.0
2011-03-18 10:55:00,49.7,49.88,49.69,49.85,251500.0,33.3905,33.5114,33.3837,33.4912,251500.0
2011-03-18 11:00:00,49.85,49.9,49.75,49.78,243200.0,33.4912,33.5248,33.4241,33.4442,243200.0
2011-03-18 11:05:00,49.78,49.85,49.75,49.84,130300.0,33.4442,33.4912,33.4241,33.4845,130300.0
2011-03-18 11:10:00,49.84,50.07,49.84,50.02,607100.0,33.4845,33.639,33.4845,33.6054,607100.0
2011-03-18 11:15:00,50.03,50.06,49.94,49.94,184400.0,33.6122,33.6323,33.5517,33.5517,184400.0
2011-03-18 11:20:00,49.93,49.94,49.85,49.87,101900.0,33.545,33.5517,33.4912,33.5047,101900.0
2011-03-18 11:25:00,49.86,49.9,49.84,49.88,50400.0,33.498,33.5248,33.4845,33.5114,50400.0
2011-03-18 11:30:00,49.88,49.96,49.86,49.95,139400.0,33.5114,33.5651,33.498,33.5584,139400.0
2011-03-18 11:35:00,49.95,50.05,49.94,50.02,78000.0,33.5584,33.6256,33.5517,33.6054,78000.0
2011-03-18 11:40:00,50.02,50.02,49.9,49.91,162100.0,33.6054,33.6054,33.5248,33.5315,162100.0
2011-03-18 11:45:00,49.92,49.95,49.86,49.94,165100.0,33.5383,33.5584,33.498,33.5517,165100.0
2011-03-18 11:50:00,49.95,50.0,49.91,49.91,100000.0,33.5584,33.592,33.5315,33.5315,100000.0
2011-03-18 11:55:00,49.91,50.03,49.91,50.01,145300.0,33.5315,33.6122,33.5315,33.5987,145300.0
2011-03-18 12:00:00,50.0,50.01,49.95,49.95,61900.0,33.592,33.5987,33.5584,33.5584,61900.0
2011-03-18 12:05:00,49.94,49.98,49.93,49.97,125800.0,33.5517,33.5786,33.545,33.5719,125800.0
2011-03-18 12:10:00,49.97,49.97,49.9,49.96,155400.0,33.5719,33.5719,33.5248,33.5651,155400.0
2011-03-18 12:15:00,49.96,50.0,49.9,49.93,65400.0,33.5651,33.592,33.5248,33.545,65400.0
2011-03-18 12:20:00,49.94,50.06,49.88,50.04,139000.0,33.5517,33.6323,33.5114,33.6189,139000.0
2011-03-18 12:25:00,50.05,50.08,49.94,49.95,72800.0,33.6256,33.6458,33.5517,33.5584,72800.0
2011-03-18 12:30:00,49.96,50.04,49.93,49.95,92900.0,33.5651,33.6189,33.545,33.5584,92900.0
2011-03-18 12:35:00,49.95,49.98,49.91,49.95,79100.0,33.5584,33.5786,33.5315,33.5584,79100.0
2011-03-18 12:40:00,49.95,49.98,49.92,49.93,58500.0,33.5584,33.5786,33.5383,33.545,58500.0
2011-03-18 12:45:00,49.94,49.97,49.91,49.95,52100.0,33.5517,33.5719,33.5315,33.5584,52100.0
2011-03-18 12:50:00,49.94,49.99,49.92,49.92,99200.0,33.5517,33.5853,33.5383,33.5383,99200.0
2011-03-18 12:55:00,49.94,49.96,49.9,49.9,18300.0,33.5517,33.5651,33.5248,33.5248,18300.0
2011-03-18 13:00:00,49.9,49.98,49.9,49.96,250300.0,33.5248,33.5786,33.5248,33.5651,250300.0
2011-03-18 13:05:00,49.96,49.98,49.92,49.97,57700.0,33.5651,33.5786,33.5383,33.5719,57700.0
2011-03-18 13:10:00,49.98,50.03,49.97,50.0,55500.0,33.5786,33.6122,33.5719,33.592,55500.0
2011-03-18 13:15:00,49.99,50.01,49.97,49.98,50000.0,33.5853,33.5987,33.5719,33.5786,50000.0
2011-03-18 13:20:00,49.98,49.99,49.93,49.95,70500.0,33.5786,33.5853,33.545,33.5584,70500.0
2011-03-18 13:25:00,49.95,49.98,49.92,49.98,49900.0,33.5584,33.5786,33.5383,33.5786,49900.0
2011-03-18 13:30:00,49.98,49.98,49.92,49.95,51600.0,33.5786,33.5786,33.5383,33.5584,51600.0
2011-03-18 13:35:00,49.95,49.98,49.95,49.96,26100.0,33.5584,33.5786,33.5584,33.5651,26100.0
2011-03-18 13:40:00,49.96,49.97,49.92,49.92,44400.0,33.5651,33.5719,33.5383,33.5383,44400.0
2011-03-18 13:45:00,49.93,49.96,49.9,49.91,53100.0,33.545,33.5651,33.5248,33.5315,53100.0
2011-03-18 13:50:00,49.92,49.97,49.91,49.91,52300.0,33.5383,33.5719,33.5315,33.5315,52300.0
2011-03-18 13:55:00,49.92,49.95,49.89,49.92,95900.0,33.5383,33.5584,33.5181,33.5383,95900.0
2011-03-18 14:00:00,49.92,49.93,49.89,49.91,75300.0,33.5383,33.545,33.5181,33.5315,75300.0
2011-03-18 14:05:00,49.91,49.92,49.9,49.91,162000.0,33.5315,33.5383,33.5248,33.5315,162000.0
2011-03-18 14:10:00,49.9,49.94,49.9,49.91,104800.0,33.5248,33.5517,33.5248,33.5315,104800.0
2011-03-18 14:15:00,49.91,49.92,49.85,49.89,156500.0,33.5315,33.5383,33.4912,33.5181,156500.0
2011-03-18 14:20:00,49.88,49.94,49.88,49.93,106600.0,33.5114,33.5517,33.5114,33.545,106600.0
2011-03-18 14:25:00,49.93,49.95,49.9,49.91,81500.0,33.545,33.5584,33.5248,33.5315,81500.0
2011-03-18 14:30:00,49.91,49.92,49.9,49.91,38900.0,33.5315,33.5383,33.5248,33.5315,38900.0
2011-03-18 14:35:00,49.91,49.96,49.91,49.95,50600.0,33.5315,33.5651,33.5315,33.5584,50600.0
2011-03-18 14:40:00,49.95,49.96,49.9,49.91,95200.0,33.5584,33.5651,33.5248,33.5315,95200.0
2011-03-18 14:45:00,49.91,49.91,49.88,49.91,86400.0,33.5315,33.5315,33.5114,33.5315,86400.0
2011-03-18 14:50:00,49.9,49.91,49.79,49.79,100600.0,33.5248,33.5315,33.4509,33.4509,100600.0
2011-03-18 14:55:00,49.79,49.79,49.74,49.75,326600.0,33.4509,33.4509,33.4173,33.4241,326600.0
2011-03-18 15:00:00,49.75,49.82,49.74,49.81,98800.0,33.4241,33.4711,33.4173,33.4644,98800.0
2011-03-18 15:05:00,49.82,49.87,49.78,49.79,156800.0,33.4711,33.5047,33.4442,33.4509,156800.0
2011-03-18 15:10:00,49.8,49.81,49.75,49.77,175400.0,33.4576,33.4644,33.4241,33.4375,175400.0
2011-03-18 15:15:00,49.77,49.87,49.77,49.87,374100.0,33.4375,33.5047,33.4375,33.5047,374100.0
2011-03-18 15:20:00,49.86,49.87,49.8,49.84,74700.0,33.498,33.5047,33.4576,33.4845,74700.0
2011-03-18 15:25:00,49.85,49.85,49.8,49.81,154400.0,33.4912,33.4912,33.4576,33.4644,154400.0
2011-03-18 15:30:00,49.82,49.95,49.81,49.95,153100.0,33.4711,33.5584,33.4644,33.5584,153100.0
2011-03-18 15:35:00,49.94,49.96,49.9,49.91,193900.0,33.5517,33.5651,33.5248,33.5315,193900.0
2011-03-18 15:40:00,49.92,49.97,49.91,49.91,182800.0,33.5383,33.5719,33.5315,33.5315,182800.0
2011-03-18 15:45:00,49.92,49.99,49.91,49.96,916600.0,33.5383,33.5853,33.5315,33.5651,916600.0
2011-03-18 15:50:00,49.96,50.05,49.95,50.02,325000.0,33.5651,33.6256,33.5584,33.6054,325000.0
2011-03-18 15:55:00,50.02,50.04,49.95,49.99,729300.0,33.6054,33.6189,33.5584,33.5853,729300.0
2011-03-21 09:30:00,50.95,50.99,50.59,50.7,360500.0,34.2303,34.2571,33.9884,34.0623,360500.0
2011-03-21 09:35:00,50.7,51.01,50.69,50.88,437300.0,34.0623,34.2706,34.0556,34.1832,437300.0
2011-03-21 09:40:00,50.88,50.9,50.58,50.59,303600.0,34.1832,34.1967,33.9817,33.9884,303600.0
2011-03-21 09:45:00,50.59,50.68,50.51,50.52,298000.0,33.9884,34.0489,33.9347,33.9414,298000.0
2011-03-21 09:50:00,50.52,50.55,50.5,50.55,130000.0,33.9414,33.9615,33.9279,33.9615,130000.0
2011-03-21 09:55:00,50.55,50.58,50.54,50.57,136700.0,33.9615,33.9817,33.9548,33.975,136700.0
2011-03-21 10:00:00,50.57,50.57,50.5,50.51,154900.0,33.975,33.975,33.9279,33.9347,154900.0
2011-03-21 10:05:00,50.51,50.56,50.5,50.51,195500.0,33.9347,33.9682,33.9279,33.9347,195500.0
2011-03-21 10:10:00,50.5,50.52,50.39,50.47,318000.0,33.9279,33.9414,33.854,33.9078,318000.0
2011-03-21 10:15:00,50.48,50.63,50.46,50.61,67300.0,33.9145,34.0153,33.9011,34.0018,67300.0
2011-03-21 10:20:00,50.61,50.62,50.58,50.58,75400.0,34.0018,34.0086,33.9817,33.9817,75400.0
2011-03-21 10:25:00,50.59,50.63,50.56,50.6,136000.0,33.9884,34.0153,33.9682,33.9951,136000.0
2011-03-21 10:30:00,50.6,50.72,50.58,50.71,87500.0,33.9951,34.0757,33.9817,34.069,87500.0
2011-03-21 10:35:00,50.71,50.8,50.7,50.73,66100.0,34.069,34.1295,34.0623,34.0825,66100.0
2011-03-21 10:40:00,50.73,50.79,50.69,50.78,101500.0,34.0825,34.1228,34.0556,34.116,101500.0
2011-03-21 10:45:00,50.78,50.79,50.75,50.78,57000.0,34.116,34.1228,34.0959,34.116,57000.0
2011-03-21 10:50:00,50.78,50.8,50.68,50.69,79100.0,34.116,34.1295,34.0489,34.0556,79100.0
2011-03-21 10:55:00,50.7,50.74,50.7,50.73,42300.0,34.0623,34.0892,34.0623,34.0825,42300.0
2011-03-21 11:00:00,50.73,50.75,50.7,50.72,102700.0,34.0825,34.0959,34.0623,34.0757,102700.0
2011-03-21 11:05:00,50.71,50.74,50.71,50.73,29500.0,34.069,34.0892,34.069,34.0825,29500.0
2011-03-21 11:10:00,50.74,50.74,50.72,50.74,35300.0,34.0892,34.0892,34.0757,34.0892,35300.0
2011-03-21 11:15:00,50.74,50.74,50.68,50.69,73100.0,34.0892,34.0892,34.0489,34.0556,73100.0
2011-03-21 11:20:00,50.69,50.7,50.62,50.64,41600.0,34.0556,34.0623,34.0086,34.022,41600.0
2011-03-21 11:25:00,50.64,50.69,50.64,50.68,20500.0,34.022,34.0556,34.022,34.0489,20500.0
2011-03-21 11:30:00,50.69,50.7,50.66,50.66,31200.0,34.0556,34.0623,34.0354,34.0354,31200.0
2011-03-21 11:35:00,50.66,50.67,50.64,50.65,33800.0,34.0354,34.0421,34.022,34.0287,33800.0
2011-03-21 11:40:00,50.64,50.68,50.62,50.66,57400.0,34.022,34.0489,34.0086,34.0354,57400.0
2011-03-21 11:45:00,50.67,50.69,50.64,50.69,46000.0,34.0421,34.0556,34.022,34.0556,46000.0
2011-03-21 11:50:00,50.69,50.72,50.68,50.72,38200.0,34.0556,34.0757,34.0489,34.0757,38200.0
2011-03-21 11:55:00,50.72,50.72,50.69,50.71,25400.0,34.0757,34.0757,34.0556,34.069,25400.0
2011-03-21 12:00:00,50.7,50.72,50.7,50.72,28600.0,34.0623,34.0757,34.0623,34.0757,28600.0
2011-03-21 12:05:00,50.72,50.72,50.69,50.69,22700.0,34.0757,34.0757,34.0556,34.0556,22700.0
2011-03-21 12:10:00,50.69,50.72,50.67,50.7,75300.0,34.0556,34.0757,34.0421,34.0623,75300.0
2011-03-21 12:15:00,50.7,50.7,50.67,50.69,16700.0,34.0623,34.0623,34.0421,34.0556,16700.0
2011-03-21 12:20:00,50.7,50.73,50.68,50.68,28400.0,34.0623,34.0825,34.0489,34.0489,28400.0
2011-03-21 12:25:00,50.69,50.71,50.68,50.7,55600.0,34.0556,34.069,34.0489,34.0623,55600.0
2011-03-21 12:30:00,50.7,50.71,50.69,50.7,32100.0,34.0623,34.069,34.0556,34.0623,32100.0
2011-03-21 12:35:00,50.7,50.7,50.68,50.68,25300.0,34.0623,34.0623,34.0489,34.0489,25300.0
2011-03-21 12:40:00,50.68,50.71,50.67,50.7,87500.0,34.0489,34.069,34.0421,34.0623,87500.0
2011-03-21 12:45:00,50.7,50.71,50.68,50.69,21900.0,34.0623,34.069,34.0489,34.0556,21900.0
2011-03-21 12:50:00,50.7,50.7,50.69,50.69,11800.0,34.0623,34.0623,34.0556,34.0556,11800.0
2011-03-21 12:55:00,50.7,50.7,50.67,50.67,16600.0,34.0623,34.0623,34.0421,34.0421,16600.0
2011-03-21 13:00:00,50.67,50.68,50.61,50.62,48200.0,34.0421,34.0489,34.0018,34.0086,48200.0
2011-03-21 13:05:00,50.62,50.66,50.62,50.66,25800.0,34.0086,34.0354,34.0086,34.0354,25800.0
2011-03-21 13:10:00,50.66,50.67,50.64,50.64,23400.0,34.0354,34.0421,34.022,34.022,23400.0
2011-03-21 13:15:00,50.65,50.67,50.63,50.65,29300.0,34.0287,34.0421,34.0153,34.0287,29300.0
2011-03-21 13:20:00,50.66,50.68,50.65,50.67,13000.0,34.0354,34.0489,34.0287,34.0421,13000.0
2011-03-21 13:25:00,50.67,50.67,50.62,50.64,37400.0,34.0421,34.0421,34.0086,34.022,37400.0
2011-03-21 13:30:00,50.64,50.64,50.62,50.64,19500.0,34.022,34.022,34.0086,34.022,19500.0
2011-03-21 13:35:00,50.64,50.69,50.63,50.69,35500.0,34.022,34.0556,34.0153,34.0556,35500.0
2011-03-21 13:40:00,50.69,50.7,50.64,50.65,28700.0,34.0556,34.0623,34.022,34.0287,28700.0
2011-03-21 13:45:00,50.64,50.69,50.64,50.68,31600.0,34.022,34.0556,34.022,34.0489,31600.0
2011-03-21 13:50:00,50.68,50.7,50.67,50.7,46600.0,34.0489,34.0623,34.0421,34.0623,46600.0
2011-03-21 13:55:00,50.7,50.72,50.69,50.72,66500.0,34.0623,34.0757,34.0556,34.0757,66500.0
2011-03-21 14:00:00,50.71,50.75,50.71,50.75,46400.0,34.069,34.0959,34.069,34.0959,46400.0
2011-03-21 14:05:00,50.75,50.75,50.72,50.73,57600.0,34.0959,34.0959,34.0757,34.0825,57600.0
2011-03-21 14:10:00,50.73,50.75,50.72,50.74,31600.0,34.0825,34.0959,34.0757,34.0892,31600.0
2011-03-21 14:15:00,50.75,50.75,50.67,50.67,40000.0,34.0959,34.0959,34.0421,34.0421,40000.0
2011-03-21 14:20:00,50.67,50.68,50.65,50.67,40000.0,34.0421,34.0489,34.0287,34.0421,40000.0
2011-03-21 14:25:00,50.67,50.69,50.67,50.69,17000.0,34.0421,34.0556,34.0421,34.0556,17000.0
2011-03-21 14:30:00,50.68,50.73,50.68,50.7,56600.0,34.0489,34.0825,34.0489,34.0623,56600.0
2011-03-21 14:35:00,50.7,50.74,50.7,50.73,29800.0,34.0623,34.0892,34.0623,34.0825,29800.0
2011-03-21 14:40:00,50.73,50.75,50.73,50.73,25000.0,34.0825,34.0959,34.0825,34.0825,25000.0
2011-03-21 14:45:00,50.73,50.76,50.73,50.74,44800.0,34.0825,34.1026,34.0825,34.0892,44800.0
2011-03-21 14:50:00,50.74,50.75,50.72,50.75,31300.0,34.0892,34.0959,34.0757,34.0959,31300.0
2011-03-21 14:55:00,50.75,50.76,50.74,50.74,23200.0,34.0959,34.1026,34.0892,34.0892,23200.0
2011-03-21 15:00:00,50.74,50.74,50.7,50.72,45200.0,34.0892,34.0892,34.0623,34.0757,45200.0
2011-03-21 15:05:00,50.71,50.73,50.69,50.7,43300.0,34.069,34.0825,34.0556,34.0623,43300.0
2011-03-21 15:10:00,50.7,50.7,50.65,50.66,51700.0,34.0623,34.0623,34.0287,34.0354,51700.0
2011-03-21 15:15:00,50.66,50.67,50.62,50.62,100900.0,34.0354,34.0421,34.0086,34.0086,100900.0
2011-03-21 15:20:00,50.62,50.66,50.6,50.62,102000.0,34.0086,34.0354,33.9951,34.0086,102000.0
2011-03-21 15:25:00,50.62,50.66,50.61,50.65,60300.0,34.0086,34.0354,34.0018,34.0287,60300.0
2011-03-21 15:30:00,50.65,50.7,50.65,50.7,57700.0,34.0287,34.0623,34.0287,34.0623,57700.0
2011-03-21 15:35:00,50.7,50.74,50.69,50.71,68900.0,34.0623,34.0892,34.0556,34.069,68900.0
2011-03-21 15:40:00,50.71,50.71,50.66,50.69,103800.0,34.069,34.069,34.0354,34.0556,103800.0
2011-03-21 15:45:00,50.69,50.74,50.69,50.69,122700.0,34.0556,34.0892,34.0556,34.0556,122700.0
2011-03-21 15:50:00,50.7,50.72,50.66,50.69,154100.0,34.0623,34.0757,34.0354,34.0556,154100.0
2011-03-21 15:55:00,50.69,50.71,50.64,50.69,217500.0,34.0556,34.069,34.022,34.0556,217500.0
2011-03-22 09:30:00,50.62,50.88,50.62,50.86,160200.0,34.0086,34.1832,34.0086,34.1698,160200.0
2011-03-22 09:35:00,50.86,50.92,50.65,50.91,98700.0,34.1698,34.2101,34.0287,34.2034,98700.0
2011-03-22 09:40:00,50.92,50.95,50.77,50.81,83900.0,34.2101,34.2303,34.1093,34.1362,83900.0
2011-03-22 09:45:00,50.81,50.81,50.65,50.66,84600.0,34.1362,34.1362,34.0287,34.0354,84600.0
2011-03-22 09:50:00,50.67,50.87,50.67,50.84,126900.0,34.0421,34.1765,34.0421,34.1564,126900.0
2011-03-22 09:55:00,50.83,50.85,50.8,50.8,39300.0,34.1496,34.1631,34.1295,34.1295,39300.0
2011-03-22 10:00:00,50.84,50.97,50.81,50.97,64100.0,34.1564,34.2437,34.1362,34.2437,64100.0
2011-03-22 10:05:00,50.97,51.05,50.93,51.05,89200.0,34.2437,34.2974,34.2168,34.2974,89200.0
2011-03-22 10:10:00,51.03,51.04,50.81,50.81,92700.0,34.284,34.2907,34.1362,34.1362,92700.0
2011-03-22 10:15:00,50.81,50.83,50.7,50.78,81800.0,34.1362,34.1496,34.0623,34.116,81800.0
2011-03-22 10:20:00,50.79,50.87,50.77,50.85,68500.0,34.1228,34.1765,34.1093,34.1631,68500.0
2011-03-22 10:25:00,50.84,50.95,50.83,50.93,33700.0,34.1564,34.2303,34.1496,34.2168,33700.0
2011-03-22 10:30:00,50.92,50.93,50.85,50.85,53600.0,34.2101,34.2168,34.1631,34.1631,53600.0
2011-03-22 10:35:00,50.85,50.86,50.77,50.85,27200.0,34.1631,34.1698,34.1093,34.1631,27200.0
2011-03-22 10:40:00,50.85,50.89,50.78,50.8,36500.0,34.1631,34.1899,34.116,34.1295,36500.0
2011-03-22 10:45:00,50.8,50.86,50.79,50.81,32800.0,34.1295,34.1698,34.1228,34.1362,32800.0
2011-03-22 10:50:00,50.8,50.84,50.78,50.82,41000.0,34.1295,34.1564,34.116,34.1429,41000.0
2011-03-22 10:55:00,50.82,50.85,50.81,50.84,46200.0,34.1429,34.1631,34.1362,34.1564,46200.0
2011-03-22 11:00:00,50.84,50.93,50.83,50.91,34500.0,34.1564,34.2168,34.1496,34.2034,34500.0
2011-03-22 11:05:00,50.92,51.0,50.91,50.96,47400.0,34.2101,34.2639,34.2034,34.237,47400.0
2011-03-22 11:10:00,50.97,50.98,50.91,50.92,27400.0,34.2437,34.2504,34.2034,34.2101,27400.0
2011-03-22 11:15:00,50.92,50.93,50.86,50.89,79400.0,34.2101,34.2168,34.1698,34.1899,79400.0
2011-03-22 11:20:00,50.89,50.95,50.88,50.95,68400.0,34.1899,34.2303,34.1832,34.2303,68400.0
2011-03-22 11:25:00,50.96,51.01,50.93,50.96,61700.0,34.237,34.2706,34.2168,34.237,61700.0
2011-03-22 11:30:00,50.96,50.97,50.86,50.86,40000.0,34.237,34.2437,34.1698,34.1698,40000.0
2011-03-22 11:35:00,50.87,50.92,50.85,50.86,18300.0,34.1765,34.2101,34.1631,34.1698,18300.0
2011-03-22 11:40:00,50.85,50.92,50.83,50.91,44900.0,34.1631,34.2101,34.1496,34.2034,44900.0
2011-03-22 11:45:00,50.9,50.99,50.89,50.91,84800.0,34.1967,34.2571,34.1899,34.2034,84800.0
2011-03-22 11:50:00,50.9,50.95,50.89,50.89,45800.0,34.1967,34.2303,34.1899,34.1899,45800.0
2011-03-22 11:55:00,50.89,50.9,50.84,50.85,18500.0,34.1899,34.1967,34.1564,34.1631,18500.0
2011-03-22 12:00:00,50.85,50.86,50.76,50.77,43000.0,34.1631,34.1698,34.1026,34.1093,43000.0
2011-03-22 12:05:00,50.77,50.77,50.65,50.66,75100.0,34.1093,34.1093,34.0287,34.0354,75100.0
2011-03-22 12:10:00,50.66,50.67,50.62,50.63,48300.0,34.0354,34.0421,34.0086,34.0153,48300.0
2011-03-22 12:15:00,50.62,50.68,50.61,50.66,103900.0,34.0086,34.0489,34.0018,34.0354,103900.0
2011-03-22 12:20:00,50.65,50.71,50.65,50.71,21900.0,34.0287,34.069,34.0287,34.069,21900.0
2011-03-22 12:25:00,50.71,50.74,50.65,50.65,28700.0,34.069,34.0892,34.0287,34.0287,28700.0
2011-03-22 12:30:00,50.66,50.69,50.61,50.61,26600.0,34.0354,34.0556,34.0018,34.0018,26600.0
2011-03-22 12:35:00,50.62,50.65,50.61,50.65,14400.0,34.0086,34.0287,34.0018,34.0287,14400.0
2011-03-22 12:40:00,50.66,50.66,50.61,50.64,23700.0,34.0354,34.0354,34.0018,34.022,23700.0
2011-03-22 12:45:00,50.64,50.65,50.63,50.64,13600.0,34.022,34.0287,34.0153,34.022,13600.0
2011-03-22 12:50:00,50.64,50.64,50.59,50.61,24400.0,34.022,34.022,33.9884,34.0018,24400.0
2011-03-22 12:55:00,50.61,50.67,50.6,50.66,26600.0,34.0018,34.0421,33.9951,34.0354,26600.0
2011-03-22 13:00:00,50.66,50.69,50.65,50.69,43000.0,34.0354,34.0556,34.0287,34.0556,43000.0
2011-03-22 13:05:00,50.69,50.7,50.68,50.69,40400.0,34.0556,34.0623,34.0489,34.0556,40400.0
2011-03-22 13:10:00,50.68,50.7,50.67,50.7,17000.0,34.0489,34.0623,34.0421,34.0623,17000.0
2011-03-22 13:15:00,50.7,50.71,50.67,50.69,30200.0,34.0623,34.069,34.0421,34.0556,30200.0
2011-03-22 13:20:00,50.69,50.69,50.64,50.65,36100.0,34.0556,34.0556,34.022,34.0287,36100.0
2011-03-22 13:25:00,50.65,50.65,50.61,50.62,43800.0,34.0287,34.0287,34.0018,34.0086,43800.0
2011-03-22 13:30:00,50.62,50.65,50.6,50.63,58800.0,34.0086,34.0287,33.9951,34.0153,58800.0
2011-03-22 13:35:00,50.62,50.7,50.62,50.66,87000.0,34.0086,34.0623,34.0086,34.0354,87000.0
2011-03-22 13:40:00,50.65,50.65,50.6,50.62,17300.0,34.0287,34.0287,33.9951,34.0086,17300.0
2011-03-22 13:45:00,50.61,50.65,50.57,50.59,177100.0,34.0018,34.0287,33.975,33.9884,177100.0
2011-03-22 13:50:00,50.6,50.61,50.58,50.59,14700.0,33.9951,34.0018,33.9817,33.9884,14700.0
2011-03-22 13:55:00,50.59,50.61,50.58,50.59,23300.0,33.9884,34.0018,33.9817,33.9884,23300.0
2011-03-22 14:00:00,50.6,50.6,50.58,50.58,25100.0,33.9951,33.9951,33.9817,33.9817,25100.0
2011-03-22 14:05:00,50.59,50.59,50.51,50.52,43900.0,33.9884,33.9884,33.9347,33.9414,43900.0
2011-03-22 14:10:00,50.51,50.55,50.51,50.52,40300.0,33.9347,33.9615,33.9347,33.9414,40300.0
2011-03-22 14:15:00,50.51,50.55,50.5,50.51,236000.0,33.9347,33.9615,33.9279,33.9347,236000.0
2011-03-22 14:20:00,50.51,50.52,50.44,50.44,35400.0,33.9347,33.9414,33.8876,33.8876,35400.0
2011-03-22 14:25:00,50.45,50.5,50.44,50.45,31800.0,33.8943,33.9279,33.8876,33.8943,31800.0
2011-03-22 14:30:00,50.45,50.54,50.44,50.54,29100.0,33.8943,33.9548,33.8876,33.9548,29100.0
2011-03-22 14:35:00,50.53,50.57,50.5,50.57,49500.0,33.9481,33.975,33.9279,33.975,49500.0
2011-03-22 14:40:00,50.57,50.62,50.56,50.62,26500.0,33.975,34.0086,33.9682,34.0086,26500.0
2011-03-22 14:45:00,50.61,50.62,50.52,50.56,51500.0,34.0018,34.0086,33.9414,33.9682,51500.0
2011-03-22 14:50:00,50.57,50.59,50.52,50.54,52200.0,33.975,33.9884,33.9414,33.9548,52200.0
2011-03-22 14:55:00,50.54,50.57,50.5,50.51,79700.0,33.9548,33.975,33.9279,33.9347,79700.0
2011-03-22 15:00:00,50.52,50.53,50.48,50.5,101000.0,33.9414,33.9481,33.9145,33.9279,101000.0
2011-03-22 15:05:00,50.51,50.54,50.5,50.54,40500.0,33.9347,33.9548,33.9279,33.9548,40500.0
2011-03-22 15:10:00,50.54,50.57,50.52,50.52,63200.0,33.9548,33.975,33.9414,33.9414,63200.0
2011-03-22 15:15:00,50.52,50.53,50.5,50.52,38000.0,33.9414,33.9481,33.9279,33.9414,38000.0
2011-03-22 15:20:00,50.52,50.53,50.5,50.52,50700.0,33.9414,33.9481,33.9279,33.9414,50700.0
2011-03-22 15:25:00,50.52,50.52,50.5,50.51,42000.0,33.9414,33.9414,33.9279,33.9347,42000.0
2011-03-22 15:30:00,50.51,50.57,50.5,50.57,65900.0,33.9347,33.975,33.9279,33.975,65900.0
2011-03-22 15:35:00,50.57,50.6,50.54,50.54,77200.0,33.975,33.9951,33.9548,33.9548,77200.0
2011-03-22 15:40:00,50.55,50.55,50.5,50.5,65500.0,33.9615,33.9615,33.9279,33.9279,65500.0
2011-03-22 15:45:00,50.51,50.53,50.48,50.5,140500.0,33.9347,33.9481,33.9145,33.9279,140500.0
2011-03-22 15:50:00,50.5,50.51,50.47,50.47,113000.0,33.9279,33.9347,33.9078,33.9078,113000.0
2011-03-22 15:55:00,50.48,50.51,50.47,50.49,219500.0,33.9145,33.9347,33.9078,33.9212,219500.0
2011-03-23 09:30:00,50.35,50.5,50.07,50.09,181400.0,33.8272,33.9279,33.639,33.6525,181400.0
2011-03-23 09:35:00,50.09,50.27,50.09,50.2,79100.0,33.6525,33.7734,33.6525,33.7264,79100.0
2011-03-23 09:40:00,50.2,50.27,50.15,50.21,111700.0,33.7264,33.7734,33.6928,33.7331,111700.0
2011-03-23 09:45:00,50.21,50.32,50.18,50.3,55000.0,33.7331,33.807,33.7129,33.7936,55000.0
2011-03-23 09:50:00,50.3,50.31,50.15,50.17,56100.0,33.7936,33.8003,33.6928,33.7062,56100.0
2011-03-23 09:55:00,50.17,50.26,50.17,50.23,109800.0,33.7062,33.7667,33.7062,33.7465,109800.0
2011-03-23 10:00:00,50.21,50.21,50.08,50.14,109500.0,33.7331,33.7331,33.6458,33.6861,109500.0
2011-03-23 10:05:00,50.12,50.21,50.07,50.18,85400.0,33.6726,33.7331,33.639,33.7129,85400.0
2011-03-23 10:10:00,50.18,50.21,50.08,50.12,79200.0,33.7129,33.7331,33.6458,33.6726,79200.0
2011-03-23 10:15:00,50.12,50.19,50.1,50.12,49700.0,33.6726,33.7197,33.6592,33.6726,49700.0
2011-03-23 10:20:00,50.13,50.2,50.12,50.17,26400.0,33.6794,33.7264,33.6726,33.7062,26400.0
2011-03-23 10:25:00,50.18,50.2,50.15,50.2,26800.0,33.7129,33.7264,33.6928,33.7264,26800.0
2011-03-23 10:30:00,50.19,50.24,50.15,50.2,60200.0,33.7197,33.7533,33.6928,33.7264,60200.0
2011-03-23 10:35:00,50.2,50.24,50.18,50.24,42600.0,33.7264,33.7533,33.7129,33.7533,42600.0
2011-03-23 10:40:00,50.24,50.27,50.2,50.23,42700.0,33.7533,33.7734,33.7264,33.7465,42700.0
2011-03-23 10:45:00,50.23,50.24,50.19,50.21,48000.0,33.7465,33.7533,33.7197,33.7331,48000.0
2011-03-23 10:50:00,50.2,50.25,50.19,50.24,76600.0,33.7264,33.76,33.7197,33.7533,76600.0
2011-03-23 10:55:00,50.24,50.25,50.21,50.22,33900.0,33.7533,33.76,33.7331,33.7398,33900.0
2011-03-23 11:00:00,50.22,50.25,50.2,50.23,49100.0,33.7398,33.76,33.7264,33.7465,49100.0
2011-03-23 11:05:00,50.23,50.31,50.22,50.27,89500.0,33.7465,33.8003,33.7398,33.7734,89500.0
2011-03-23 11:10:00,50.26,50.34,50.26,50.34,64400.0,33.7667,33.8204,33.7667,33.8204,64400.0
2011-03-23 11:15:00,50.35,50.35,50.28,50.28,35600.0,33.8272,33.8272,33.7801,33.7801,35600.0
2011-03-23 11:20:00,50.29,50.29,50.21,50.24,43400.0,33.7868,33.7868,33.7331,33.7533,43400.0
2011-03-23 11:25:00,50.24,50.28,50.21,50.23,76800.0,33.7533,33.7801,33.7331,33.7465,76800.0
2011-03-23 11:30:00,50.23,50.27,50.22,50.25,49000.0,33.7465,33.7734,33.7398,33.76,49000.0
2011-03-23 11:35:00,50.25,50.28,50.2,50.23,57000.0,33.76,33.7801,33.7264,33.7465,57000.0
2011-03-23 11:40:00,50.23,50.26,50.22,50.26,29200.0,33.7465,33.7667,33.7398,33.7667,29200.0
2011-03-23 11:45:00,50.26,50.29,50.22,50.25,55200.0,33.7667,33.7868,33.7398,33.76,55200.0
2011-03-23 11:50:00,50.25,50.27,50.22,50.22,60300.0,33.76,33.7734,33.7398,33.7398,60300.0
2011-03-23 11:55:00,50.22,50.32,50.2,50.32,51900.0,33.7398,33.807,33.7264,33.807,51900.0
2011-03-23 12:00:00,50.31,50.36,50.28,50.32,37600.0,33.8003,33.8339,33.7801,33.807,37600.0
2011-03-23 12:05:00,50.33,50.37,50.3,50.32,42700.0,33.8137,33.8406,33.7936,33.807,42700.0
2011-03-23 12:10:00,50.32,50.33,50.25,50.25,30600.0,33.807,33.8137,33.76,33.76,30600.0
2011-03-23 12:15:00,50.25,50.28,50.25,50.27,9200.0,33.76,33.7801,33.76,33.7734,9200.0
2011-03-23 12:20:00,50.27,50.31,50.26,50.31,38900.0,33.7734,33.8003,33.7667,33.8003,38900.0
2011-03-23 12:25:00,50.32,50.41,50.3,50.39,67300.0,33.807,33.8675,33.7936,33.854,67300.0
2011-03-23 12:30:00,50.39,50.42,50.33,50.34,53200.0,33.854,33.8742,33.8137,33.8204,53200.0
2011-03-23 12:35:00,50.35,50.36,50.29,50.29,23600.0,33.8272,33.8339,33.7868,33.7868,23600.0
2011-03-23 12:40:00,50.3,50.35,50.29,50.3,19500.0,33.7936,33.8272,33.7868,33.7936,19500.0
2011-03-23 12:45:00,50.29,50.3,50.25,50.26,42000.0,33.7868,33.7936,33.76,33.7667,42000.0
2011-03-23 12:50:00,50.27,50.3,50.24,50.27,35900.0,33.7734,33.7936,33.7533,33.7734,35900.0
2011-03-23 12:55:00,50.28,50.28,50.25,50.26,28400.0,33.7801,33.7801,33.76,33.7667,28400.0
2011-03-23 13:00:00,50.26,50.26,50.24,50.25,20900.0,33.7667,33.7667,33.7533,33.76,20900.0
2011-03-23 13:05:00,50.26,50.29,50.22,50.27,44300.0,33.7667,33.7868,33.7398,33.7734,44300.0
2011-03-23 13:10:00,50.26,50.28,50.25,50.25,17000.0,33.7667,33.7801,33.76,33.76,17000.0
2011-03-23 13:15:00,50.26,50.29,50.25,50.25,41900.0,33.7667,33.7868,33.76,33.76,41900.0
2011-03-23 13:20:00,50.25,50.26,50.25,50.26,28500.0,33.76,33.7667,33.76,33.7667,28500.0
2011-03-23 13:25:00,50.25,50.26,50.25,50.26,42500.0,33.76,33.7667,33.76,33.7667,42500.0
2011-03-23 13:30:00,50.25,50.29,50.25,50.27,68100.0,33.76,33.7868,33.76,33.7734,68100.0
2011-03-23 13:35:00,50.27,50.29,50.26,50.28,52000.0,33.7734,33.7868,33.7667,33.7801,52000.0
2011-03-23 13:40:00,50.27,50.29,50.26,50.28,24700.0,33.7734,33.7868,33.7667,33.7801,24700.0
2011-03-23 13:45:00,50.28,50.32,50.27,50.28,52000.0,33.7801,33.807,33.7734,33.7801,52000.0
2011-03-23 13:50:00,50.28,50.32,50.27,50.29,74800.0,33.7801,33.807,33.7734,33.7868,74800.0
2011-03-23 13:55:00,50.29,50.3,50.26,50.28,49000.0,33.7868,33.7936,33.7667,33.7801,49000.0
2011-03-23 14:00:00,50.27,50.28,50.24,50.25,52300.0,33.7734,33.7801,33.7533,33.76,52300.0
2011-03-23 14:05:00,50.25,50.26,50.22,50.26,36300.0,33.76,33.7667,33.7398,33.7667,36300.0
2011-03-23 14:10:00,50.26,50.26,50.24,50.25,22500.0,33.7667,33.7667,33.7533,33.76,22500.0
2011-03-23 14:15:00,50.24,50.27,50.24,50.26,55600.0,33.7533,33.7734,33.7533,33.7667,55600.0
2011-03-23 14:20:00,50.26,50.26,50.24,50.25,45500.0,33.7667,33.7667,33.7533,33.76,45500.0
2011-03-23 14:25:00,50.25,50.27,50.25,50.26,66800.0,33.76,33.7734,33.76,33.7667,66800.0
2011-03-23 14:30:00,50.26,50.26,50.24,50.25,47600.0,33.7667,33.7667,33.7533,33.76,47600.0
2011-03-23 14:35:00,50.25,50.26,50.23,50.25,52000.0,33.76,33.7667,33.7465,33.76,52000.0
2011-03-23 14:40:00,50.25,50.26,50.23,50.25,160300.0,33.76,33.7667,33.7465,33.76,160300.0
2011-03-23 14:45:00,50.25,50.28,50.24,50.26,80100.0,33.76,33.7801,33.7533,33.7667,80100.0
2011-03-23 14:50:00,50.26,50.33,50.26,50.29,123200.0,33.7667,33.8137,33.7667,33.7868,123200.0
2011-03-23 14:55:00,50.29,50.31,50.28,50.29,73000.0,33.7868,33.8003,33.7801,33.7868,73000.0
2011-03-23 15:00:00,50.28,50.29,50.27,50.27,32300.0,33.7801,33.7868,33.7734,33.7734,32300.0
2011-03-23 15:05:00,50.27,50.28,50.25,50.26,99100.0,33.7734,33.7801,33.76,33.7667,99100.0
2011-03-23 15:10:00,50.26,50.34,50.25,50.32,74100.0,33.7667,33.8204,33.76,33.807,74100.0
2011-03-23 15:15:00,50.33,50.37,50.27,50.27,89800.0,33.8137,33.8406,33.7734,33.7734,89800.0
2011-03-23 15:20:00,50.27,50.28,50.24,50.25,184500.0,33.7734,33.7801,33.7533,33.76,184500.0
2011-03-23 15:25:00,50.24,50.26,50.23,50.26,137000.0,33.7533,33.7667,33.7465,33.7667,137000.0
2011-03-23 15:30:00,50.26,50.29,50.23,50.23,131200.0,33.7667,33.7868,33.7465,33.7465,131200.0
2011-03-23 15:35:00,50.23,50.26,50.22,50.24,143900.0,33.7465,33.7667,33.7398,33.7533,143900.0
2011-03-23 15:40:00,50.24,50.26,50.24,50.25,97200.0,33.7533,33.7667,33.7533,33.76,97200.0
2011-03-23 15:45:00,50.25,50.3,50.25,50.27,206900.0,33.76,33.7936,33.76,33.7734,206900.0
2011-03-23 15:50:00,50.27,50.33,50.25,50.3,169400.0,33.7734,33.8137,33.76,33.7936,169400.0
2011-03-23 15:55:00,50.3,50.31,50.22,50.23,183400.0,33.7936,33.8003,33.7398,33.7465,183400.0
2011-03-24 09:30:00,50.14,50.33,50.09,50.26,159200.0,33.6861,33.8137,33.6525,33.7667,159200.0
2011-03-24 09:35:00,50.26,50.32,50.2,50.26,126700.0,33.7667,33.807,33.7264,33.7667,126700.0
2011-03-24 09:40:00,50.25,50.41,50.21,50.23,122600.0,33.76,33.8675,33.7331,33.7465,122600.0
2011-03-24 09:45:00,50.24,50.28,50.15,50.21,225500.0,33.7533,33.7801,33.6928,33.7331,225500.0
2011-03-24 09:50:00,50.21,50.26,50.15,50.18,177300.0,33.7331,33.7667,33.6928,33.7129,177300.0
2011-03-24 09:55:00,50.19,50.19,50.12,50.18,94300.0,33.7197,33.7197,33.6726,33.7129,94300.0
2011-03-24 10:00:00,50.19,50.3,50.16,50.23,152300.0,33.7197,33.7936,33.6995,33.7465,152300.0
2011-03-24 10:05:00,50.24,50.26,50.16,50.21,245600.0,33.7533,33.7667,33.6995,33.7331,245600.0
2011-03-24 10:10:00,50.2,50.3,50.18,50.28,80400.0,33.7264,33.7936,33.7129,33.7801,80400.0
2011-03-24 10:15:00,50.28,50.28,50.19,50.2,29600.0,33.7801,33.7801,33.7197,33.7264,29600.0
2011-03-24 10:20:00,50.21,50.31,50.18,50.26,48800.0,33.7331,33.8003,33.7129,33.7667,48800.0
2011-03-24 10:25:00,50.25,50.42,50.23,50.37,94800.0,33.76,33.8742,33.7465,33.8406,94800.0
2011-03-24 10:30:00,50.38,50.52,50.34,50.51,198300.0,33.8473,33.9414,33.8204,33.9347,198300.0
2011-03-24 10:35:00,50.5,50.51,50.38,50.4,93900.0,33.9279,33.9347,33.8473,33.8607,93900.0
2011-03-24 10:40:00,50.39,50.4,50.33,50.35,39000.0,33.854,33.8607,33.8137,33.8272,39000.0
2011-03-24 10:45:00,50.36,50.39,50.26,50.29,65300.0,33.8339,33.854,33.7667,33.7868,65300.0
2011-03-24 10:50:00,50.29,50.37,50.28,50.34,33100.0,33.7868,33.8406,33.7801,33.8204,33100.0
2011-03-24 10:55:00,50.34,50.4,50.27,50.31,78400.0,33.8204,33.8607,33.7734,33.8003,78400.0
2011-03-24 11:00:00,50.3,50.36,50.3,50.36,42900.0,33.7936,33.8339,33.7936,33.8339,42900.0
2011-03-24 11:05:00,50.36,50.49,50.35,50.39,73200.0,33.8339,33.9212,33.8272,33.854,73200.0
2011-03-24 11:10:00,50.39,50.4,50.34,50.37,27700.0,33.854,33.8607,33.8204,33.8406,27700.0
2011-03-24 11:15:00,50.38,50.39,50.32,50.34,24600.0,33.8473,33.854,33.807,33.8204,24600.0
2011-03-24 11:20:00,50.34,50.45,50.33,50.37,49700.0,33.8204,33.8943,33.8137,33.8406,49700.0
2011-03-24 11:25:00,50.37,50.4,50.34,50.38,18000.0,33.8406,33.8607,33.8204,33.8473,18000.0
2011-03-24 11:30:00,50.37,50.39,50.36,50.38,24700.0,33.8406,33.854,33.8339,33.8473,24700.0
2011-03-24 11:35:00,50.37,50.37,50.3,50.33,34400.0,33.8406,33.8406,33.7936,33.8137,34400.0
2011-03-24 11:40:00,50.32,50.34,50.29,50.31,32600.0,33.807,33.8204,33.7868,33.8003,32600.0
2011-03-24 11:45:00,50.3,50.31,50.3,50.3,20500.0,33.7936,33.8003,33.7936,33.7936,20500.0
2011-03-24 11:50:00,50.31,50.34,50.3,50.3,60600.0,33.8003,33.8204,33.7936,33.7936,60600.0
2011-03-24 11:55:00,50.3,50.33,50.3,50.3,24100.0,33.7936,33.8137,33.7936,33.7936,24100.0
2011-03-24 12:00:00,50.31,50.33,50.3,50.32,99600.0,33.8003,33.8137,33.7936,33.807,99600.0
2011-03-24 12:05:00,50.33,50.42,50.31,50.4,36600.0,33.8137,33.8742,33.8003,33.8607,36600.0
2011-03-24 12:10:00,50.39,50.49,50.38,50.49,26400.0,33.854,33.9212,33.8473,33.9212,26400.0
2011-03-24 12:15:00,50.49,50.52,50.47,50.49,24100.0,33.9212,33.9414,33.9078,33.9212,24100.0
2011-03-24 12:20:00,50.5,50.57,50.48,50.48,34900.0,33.9279,33.975,33.9145,33.9145,34900.0
2011-03-24 12:25:00,50.48,50.56,50.47,50.54,38700.0,33.9145,33.9682,33.9078,33.9548,38700.0
2011-03-24 12:30:00,50.54,50.54,50.44,50.45,47000.0,33.9548,33.9548,33.8876,33.8943,47000.0
2011-03-24 12:35:00,50.44,50.5,50.44,50.46,41100.0,33.8876,33.9279,33.8876,33.9011,41100.0
2011-03-24 12:40:00,50.46,50.47,50.39,50.42,45400.0,33.9011,33.9078,33.854,33.8742,45400.0
2011-03-24 12:45:00,50.42,50.42,50.39,50.39,14200.0,33.8742,33.8742,33.854,33.854,14200.0
2011-03-24 12:50:00,50.39,50.39,50.31,50.35,38900.0,33.854,33.854,33.8003,33.8272,38900.0
2011-03-24 12:55:00,50.36,50.37,50.29,50.32,41600.0,33.8339,33.8406,33.7868,33.807,41600.0
2011-03-24 13:00:00,50.33,50.33,50.3,50.3,46600.0,33.8137,33.8137,33.7936,33.7936,46600.0
2011-03-24 13:05:00,50.3,50.35,50.29,50.33,45300.0,33.7936,33.8272,33.7868,33.8137,45300.0
2011-03-24 13:10:00,50.33,50.35,50.31,50.34,9900.0,33.8137,33.8272,33.8003,33.8204,9900.0
2011-03-24 13:15:00,50.34,50.4,50.34,50.4,24800.0,33.8204,33.8607,33.8204,33.8607,24800.0
2011-03-24 13:20:00,50.39,50.4,50.32,50.36,39100.0,33.854,33.8607,33.807,33.8339,39100.0
2011-03-24 13:25:00,50.34,50.4,50.32,50.37,51600.0,33.8204,33.8607,33.807,33.8406,51600.0
2011-03-24 13:30:00,50.38,50.41,50.37,50.38,15300.0,33.8473,33.8675,33.8406,33.8473,15300.0
2011-03-24 13:35:00,50.38,50.4,50.35,50.35,10200.0,33.8473,33.8607,33.8272,33.8272,10200.0
2011-03-24 13:40:00,50.35,50.39,50.34,50.36,28500.0,33.8272,33.854,33.8204,33.8339,28500.0
2011-03-24 13:45:00,50.37,50.38,50.31,50.35,60000.0,33.8406,33.8473,33.8003,33.8272,60000.0
2011-03-24 13:50:00,50.36,50.38,50.34,50.37,33200.0,33.8339,33.8473,33.8204,33.8406,33200.0
2011-03-24 13:55:00,50.36,50.39,50.35,50.39,23000.0,33.8339,33.854,33.8272,33.854,23000.0
2011-03-24 14:00:00,50.38,50.45,50.37,50.45,47200.0,33.8473,33.8943,33.8406,33.8943,47200.0
2011-03-24 14:05:00,50.45,50.47,50.41,50.44,29700.0,33.8943,33.9078,33.8675,33.8876,29700.0
2011-03-24 14:10:00,50.44,50.48,50.43,50.47,19300.0,33.8876,33.9145,33.8809,33.9078,19300.0
2011-03-24 14:15:00,50.46,50.5,50.46,50.49,33300.0,33.9011,33.9279,33.9011,33.9212,33300.0
2011-03-24 14:20:00,50.49,50.5,50.46,50.47,27800.0,33.9212,33.9279,33.9011,33.9078,27800.0
2011-03-24 14:25:00,50.47,50.48,50.44,50.48,27900.0,33.9078,33.9145,33.8876,33.9145,27900.0
2011-03-24 14:30:00,50.48,50.48,50.47,50.48,28000.0,33.9145,33.9145,33.9078,33.9145,28000.0
2011-03-24 14:35:00,50.47,50.5,50.44,50.44,61900.0,33.9078,33.9279,33.8876,33.8876,61900.0
2011-03-24 14:40:00,50.45,50.5,50.43,50.49,59400.0,33.8943,33.9279,33.8809,33.9212,59400.0
2011-03-24 14:45:00,50.49,50.58,50.49,50.51,76800.0,33.9212,33.9817,33.9212,33.9347,76800.0
2011-03-24 14:50:00,50.5,50.53,50.48,50.48,54500.0,33.9279,33.9481,33.9145,33.9145,54500.0
2011-03-24 14:55:00,50.48,50.48,50.46,50.47,27300.0,33.9145,33.9145,33.9011,33.9078,27300.0
2011-03-24 15:00:00,50.46,50.6,50.46,50.59,123000.0,33.9011,33.9951,33.9011,33.9884,123000.0
2011-03-24 15:05:00,50.6,50.62,50.59,50.61,37100.0,33.9951,34.0086,33.9884,34.0018,37100.0
2011-03-24 15:10:00,50.61,50.65,50.61,50.65,49400.0,34.0018,34.0287,34.0018,34.0287,49400.0
2011-03-24 15:15:00,50.64,50.7,50.61,50.7,89600.0,34.022,34.0623,34.0018,34.0623,89600.0
2011-03-24 15:20:00,50.69,50.76,50.69,50.75,117000.0,34.0556,34.1026,34.0556,34.0959,117000.0
2011-03-24 15:25:00,50.76,50.76,50.71,50.73,58000.0,34.1026,34.1026,34.069,34.0825,58000.0
2011-03-24 15:30:00,50.73,50.74,50.67,50.68,71300.0,34.0825,34.0892,34.0421,34.0489,71300.0
2011-03-24 15:35:00,50.68,50.7,50.65,50.68,84400.0,34.0489,34.0623,34.0287,34.0489,84400.0
2011-03-24 15:40:00,50.68,50.68,50.64,50.67,86900.0,34.0489,34.0489,34.022,34.0421,86900.0
2011-03-24 15:45:00,50.66,50.67,50.58,50.59,121400.0,34.0354,34.0421,33.9817,33.9884,121400.0
2011-03-24 15:50:00,50.6,50.6,50.53,50.54,165700.0,33.9951,33.9951,33.9481,33.9548,165700.0
2011-03-24 15:55:00,50.54,50.62,50.52,50.61,233500.0,33.9548,34.0086,33.9414,34.0018,233500.0
2011-03-25 09:30:00,50.56,50.59,50.36,50.42,103600.0,33.9682,33.9884,33.8339,33.8742,103600.0
2011-03-25 09:35:00,50.42,50.43,50.29,50.38,71400.0,33.8742,33.8809,33.7868,33.8473,71400.0
2011-03-25 09:40:00,50.36,50.4,50.35,50.37,36000.0,33.8339,33.8607,33.8272,33.8406,36000.0
2011-03-25 09:45:00,50.38,50.39,50.35,50.35,66500.0,33.8473,33.854,33.8272,33.8272,66500.0
2011-03-25 09:50:00,50.35,50.36,50.26,50.28,70500.0,33.8272,33.8339,33.7667,33.7801,70500.0
2011-03-25 09:55:00,50.28,50.3,50.16,50.26,105800.0,33.7801,33.7936,33.6995,33.7667,105800.0
2011-03-25 10:00:00,50.25,50.29,50.22,50.26,72600.0,33.76,33.7868,33.7398,33.7667,72600.0
2011-03-25 10:05:00,50.26,50.26,50.24,50.25,75900.0,33.7667,33.7667,33.7533,33.76,75900.0
2011-03-25 10:10:00,50.25,50.27,50.17,50.26,61400.0,33.76,33.7734,33.7062,33.7667,61400.0
2011-03-25 10:15:00,50.25,50.34,50.25,50.32,28600.0,33.76,33.8204,33.76,33.807,28600.0
2011-03-25 10:20:00,50.32,50.34,50.31,50.34,18300.0,33.807,33.8204,33.8003,33.8204,18300.0
2011-03-25 10:25:00,50.34,50.34,50.29,50.29,75300.0,33.8204,33.8204,33.7868,33.7868,75300.0
2011-03-25 10:30:00,50.29,50.41,50.29,50.41,135900.0,33.7868,33.8675,33.7868,33.8675,135900.0
2011-03-25 10:35:00,50.41,50.46,50.31,50.31,102200.0,33.8675,33.9011,33.8003,33.8003,102200.0
2011-03-25 10:40:00,50.32,50.38,50.3,50.33,44900.0,33.807,33.8473,33.7936,33.8137,44900.0
2011-03-25 10:45:00,50.33,50.37,50.3,50.3,71900.0,33.8137,33.8406,33.7936,33.7936,71900.0
2011-03-25 10:50:00,50.3,50.32,50.3,50.3,85500.0,33.7936,33.807,33.7936,33.7936,85500.0
2011-03-25 10:55:00,50.31,50.31,50.17,50.2,274600.0,33.8003,33.8003,33.7062,33.7264,274600.0
2011-03-25 11:00:00,50.2,50.28,50.18,50.27,59200.0,33.7264,33.7801,33.7129,33.7734,59200.0
2011-03-25 11:05:00,50.27,50.28,50.23,50.26,54100.0,33.7734,33.7801,33.7465,33.7667,54100.0
2011-03-25 11:10:00,50.26,50.31,50.26,50.27,33700.0,33.7667,33.8003,33.7667,33.7734,33700.0
2011-03-25 11:15:00,50.27,50.28,50.18,50.25,169000.0,33.7734,33.7801,33.7129,33.76,169000.0
2011-03-25 11:20:00,50.26,50.27,50.22,50.23,87100.0,33.7667,33.7734,33.7398,33.7465,87100.0
2011-03-25 11:25:00,50.23,50.24,50.16,50.22,127900.0,33.7465,33.7533,33.6995,33.7398,127900.0
2011-03-25 11:30:00,50.23,50.24,50.2,50.2,71300.0,33.7465,33.7533,33.7264,33.7264,71300.0
2011-03-25 11:35:00,50.2,50.22,50.17,50.18,270900.0,33.7264,33.7398,33.7062,33.7129,270900.0
2011-03-25 11:40:00,50.18,50.18,50.14,50.15,64400.0,33.7129,33.7129,33.6861,33.6928,64400.0
2011-03-25 11:45:00,50.15,50.19,50.14,50.15,175300.0,33.6928,33.7197,33.6861,33.6928,175300.0
2011-03-25 11:50:00,50.15,50.23,50.15,50.23,31700.0,33.6928,33.7465,33.6928,33.7465,31700.0
2011-03-25 11:55:00,50.23,50.26,50.21,50.25,78600.0,33.7465,33.7667,33.7331,33.76,78600.0
2011-03-25 12:00:00,50.25,50.26,50.15,50.16,100800.0,33.76,33.7667,33.6928,33.6995,100800.0
2011-03-25 12:05:00,50.16,50.16,50.05,50.07,151100.0,33.6995,33.6995,33.6256,33.639,151100.0
2011-03-25 12:10:00,50.07,50.07,49.97,50.04,358400.0,33.639,33.639,33.5719,33.6189,358400.0
2011-03-25 12:15:00,50.04,50.1,50.03,50.1,80100.0,33.6189,33.6592,33.6122,33.6592,80100.0
2011-03-25 12:20:00,50.09,50.15,50.07,50.13,65500.0,33.6525,33.6928,33.639,33.6794,65500.0
2011-03-25 12:25:00,50.13,50.14,50.11,50.14,17000.0,33.6794,33.6861,33.6659,33.6861,17000.0
2011-03-25 12:30:00,50.14,50.19,50.14,50.18,38600.0,33.6861,33.7197,33.6861,33.7129,38600.0
2011-03-25 12:35:00,50.18,50.2,50.15,50.16,71400.0,33.7129,33.7264,33.6928,33.6995,71400.0
2011-03-25 12:40:00,50.17,50.19,50.12,50.15,171300.0,33.7062,33.7197,33.6726,33.6928,171300.0
2011-03-25 12:45:00,50.16,50.17,50.14,50.15,57200.0,33.6995,33.7062,33.6861,33.6928,57200.0
2011-03-25 12:50:00,50.15,50.16,50.15,50.15,22700.0,33.6928,33.6995,33.6928,33.6928,22700.0
2011-03-25 12:55:00,50.15,50.16,50.15,50.15,67100.0,33.6928,33.6995,33.6928,33.6928,67100.0
2011-03-25 13:00:00,50.15,50.16,50.07,50.07,98000.0,33.6928,33.6995,33.639,33.639,98000.0
2011-03-25 13:05:00,50.07,50.11,50.05,50.1,252900.0,33.639,33.6659,33.6256,33.6592,252900.0
2011-03-25 13:10:00,50.1,50.11,50.03,50.04,99000.0,33.6592,33.6659,33.6122,33.6189,99000.0
2011-03-25 13:15:00,50.05,50.06,49.99,50.0,504900.0,33.6256,33.6323,33.5853,33.592,504900.0
2011-03-25 13:20:00,50.0,50.02,49.98,49.98,173000.0,33.592,33.6054,33.5786,33.5786,173000.0
2011-03-25 13:25:00,49.99,50.0,49.98,50.0,14900.0,33.5853,33.592,33.5786,33.592,14900.0
2011-03-25 13:30:00,50.0,50.02,49.98,49.99,54100.0,33.592,33.6054,33.5786,33.5853,54100.0
2011-03-25 13:35:00,50.0,50.01,49.97,50.0,52200.0,33.592,33.5987,33.5719,33.592,52200.0
2011-03-25 13:40:00,50.0,50.0,49.92,49.97,149100.0,33.592,33.592,33.5383,33.5719,149100.0
2011-03-25 13:45:00,49.98,50.01,49.97,50.0,48700.0,33.5786,33.5987,33.5719,33.592,48700.0
2011-03-25 13:50:00,50.0,50.01,49.97,49.99,86400.0,33.592,33.5987,33.5719,33.5853,86400.0
2011-03-25 13:55:00,50.0,50.0,49.93,49.94,67100.0,33.592,33.592,33.545,33.5517,67100.0
2011-03-25 14:00:00,49.95,49.97,49.9,49.91,117700.0,33.5584,33.5719,33.5248,33.5315,117700.0
2011-03-25 14:05:00,49.9,49.92,49.89,49.9,109900.0,33.5248,33.5383,33.5181,33.5248,109900.0
2011-03-25 14:10:00,49.9,49.95,49.89,49.93,54200.0,33.5248,33.5584,33.5181,33.545,54200.0
2011-03-25 14:15:00,49.93,49.98,49.92,49.94,105000.0,33.545,33.5786,33.5383,33.5517,105000.0
2011-03-25 14:20:00,49.94,49.95,49.91,49.92,43000.0,33.5517,33.5584,33.5315,33.5383,43000.0
2011-03-25 14:25:00,49.92,49.93,49.91,49.91,49300.0,33.5383,33.545,33.5315,33.5315,49300.0
2011-03-25 14:30:00,49.91,49.94,49.9,49.94,59000.0,33.5315,33.5517,33.5248,33.5517,59000.0
2011-03-25 14:35:00,49.93,49.96,49.93,49.95,50200.0,33.545,33.5651,33.545,33.5584,50200.0
2011-03-25 14:40:00,49.96,49.96,49.95,49.96,39500.0,33.5651,33.5651,33.5584,33.5651,39500.0
2011-03-25 14:45:00,49.95,50.03,49.95,50.02,62600.0,33.5584,33.6122,33.5584,33.6054,62600.0
2011-03-25 14:50:00,50.02,50.03,49.99,50.01,50900.0,33.6054,33.6122,33.5853,33.5987,50900.0
2011-03-25 14:55:00,50.0,50.02,49.99,50.01,48300.0,33.592,33.6054,33.5853,33.5987,48300.0
2011-03-25 15:00:00,50.01,50.03,49.98,50.0,344700.0,33.5987,33.6122,33.5786,33.592,344700.0
2011-03-25 15:05:00,50.0,50.02,49.99,50.01,76000.0,33.592,33.6054,33.5853,33.5987,76000.0
2011-03-25 15:10:00,50.01,50.05,50.0,50.04,89400.0,33.5987,33.6256,33.592,33.6189,89400.0
2011-03-25 15:15:00,50.04,50.05,50.0,50.01,138600.0,33.6189,33.6256,33.592,33.5987,138600.0
2011-03-25 15:20:00,50.01,50.05,50.0,50.03,100400.0,33.5987,33.6256,33.592,33.6122,100400.0
2011-03-25 15:25:00,50.02,50.03,50.0,50.03,50800.0,33.6054,33.6122,33.592,33.6122,50800.0
2011-03-25 15:30:00,50.03,50.04,50.01,50.04,89000.0,33.6122,33.6189,33.5987,33.6189,89000.0
2011-03-25 15:35:00,50.04,50.08,50.02,50.08,182700.0,33.6189,33.6458,33.6054,33.6458,182700.0
2011-03-25 15:40:00,50.08,50.11,50.05,50.06,139400.0,33.6458,33.6659,33.6256,33.6323,139400.0
2011-03-25 15:45:00,50.06,50.1,50.06,50.08,166200.0,33.6323,33.6592,33.6323,33.6458,166200.0
2011-03-25 15:50:00,50.08,50.09,50.0,50.02,222700.0,33.6458,33.6525,33.592,33.6054,222700.0
2011-03-25 15:55:00,50.02,50.03,49.93,49.93,748300.0,33.6054,33.6122,33.545,33.545,748300.0
2011-03-28 09:30:00,50.17,50.22,50.0,50.13,143800.0,33.7062,33.7398,33.592,33.6794,143800.0
2011-03-28 09:35:00,50.12,50.2,50.01,50.15,157800.0,33.6726,33.7264,33.5987,33.6928,157800.0
2011-03-28 09:40:00,50.15,50.15,50.11,50.13,50300.0,33.6928,33.6928,33.6659,33.6794,50300.0
2011-03-28 09:45:00,50.13,50.18,50.1,50.13,93200.0,33.6794,33.7129,33.6592,33.6794,93200.0
2011-03-28 09:50:00,50.12,50.14,50.09,50.1,68800.0,33.6726,33.6861,33.6525,33.6592,68800.0
2011-03-28 09:55:00,50.1,50.14,50.03,50.05,133500.0,33.6592,33.6861,33.6122,33.6256,133500.0
2011-03-28 10:00:00,50.05,50.05,49.9,49.91,136900.0,33.6256,33.6256,33.5248,33.5315,136900.0
2011-03-28 10:05:00,49.92,50.03,49.91,50.01,98500.0,33.5383,33.6122,33.5315,33.5987,98500.0
2011-03-28 10:10:00,50.01,50.07,49.99,50.07,35800.0,33.5987,33.639,33.5853,33.639,35800.0
2011-03-28 10:15:00,50.08,50.13,50.06,50.08,53700.0,33.6458,33.6794,33.6323,33.6458,53700.0
2011-03-28 10:20:00,50.08,50.11,50.01,50.04,34000.0,33.6458,33.6659,33.5987,33.6189,34000.0
2011-03-28 10:25:00,50.03,50.05,50.0,50.01,27100.0,33.6122,33.6256,33.592,33.5987,27100.0
2011-03-28 10:30:00,50.01,50.01,49.99,50.0,53000.0,33.5987,33.5987,33.5853,33.592,53000.0
2011-03-28 10:35:00,50.0,50.04,49.99,50.0,178700.0,33.592,33.6189,33.5853,33.592,178700.0
2011-03-28 10:40:00,50.0,50.01,49.93,49.93,78200.0,33.592,33.5987,33.545,33.545,78200.0
2011-03-28 10:45:00,49.93,49.96,49.85,49.89,158400.0,33.545,33.5651,33.4912,33.5181,158400.0
2011-03-28 10:50:00,49.89,49.95,49.88,49.9,98200.0,33.5181,33.5584,33.5114,33.5248,98200.0
2011-03-28 10:55:00,49.91,49.95,49.88,49.95,56800.0,33.5315,33.5584,33.5114,33.5584,56800.0
2011-03-28 11:00:00,49.94,49.96,49.92,49.95,56100.0,33.5517,33.5651,33.5383,33.5584,56100.0
2011-03-28 11:05:00,49.94,49.95,49.86,49.86,54200.0,33.5517,33.5584,33.498,33.498,54200.0
2011-03-28 11:10:00,49.87,49.87,49.79,49.8,58400.0,33.5047,33.5047,33.4509,33.4576,58400.0
2011-03-28 11:15:00,49.79,49.83,49.78,49.79,69400.0,33.4509,33.4778,33.4442,33.4509,69400.0
2011-03-28 11:20:00,49.78,49.83,49.78,49.82,21200.0,33.4442,33.4778,33.4442,33.4711,21200.0
2011-03-28 11:25:00,49.83,49.83,49.75,49.79,57900.0,33.4778,33.4778,33.4241,33.4509,57900.0
2011-03-28 11:30:00,49.78,49.86,49.78,49.82,72900.0,33.4442,33.498,33.4442,33.4711,72900.0
2011-03-28 11:35:00,49.82,49.82,49.78,49.82,73800.0,33.4711,33.4711,33.4442,33.4711,73800.0
2011-03-28 11:40:00,49.81,49.85,49.78,49.82,83400.0,33.4644,33.4912,33.4442,33.4711,83400.0
2011-03-28 11:45:00,49.82,49.83,49.72,49.74,78700.0,33.4711,33.4778,33.4039,33.4173,78700.0
2011-03-28 11:50:00,49.74,49.74,49.59,49.67,160400.0,33.4173,33.4173,33.3166,33.3703,160400.0
2011-03-28 11:55:00,49.67,49.77,49.66,49.77,37700.0,33.3703,33.4375,33.3636,33.4375,37700.0
2011-03-28 12:00:00,49.77,49.77,49.73,49.73,18000.0,33.4375,33.4375,33.4106,33.4106,18000.0
2011-03-28 12:05:00,49.73,49.74,49.68,49.68,22900.0,33.4106,33.4173,33.377,33.377,22900.0
2011-03-28 12:10:00,49.67,49.71,49.66,49.7,52500.0,33.3703,33.3972,33.3636,33.3905,52500.0
2011-03-28 12:15:00,49.7,49.71,49.69,49.7,40400.0,33.3905,33.3972,33.3837,33.3905,40400.0
2011-03-28 12:20:00,49.7,49.7,49.63,49.64,74400.0,33.3905,33.3905,33.3434,33.3501,74400.0
2011-03-28 12:25:00,49.64,49.66,49.63,49.65,23000.0,33.3501,33.3636,33.3434,33.3569,23000.0
2011-03-28 12:30:00,49.66,49.71,49.65,49.67,33800.0,33.3636,33.3972,33.3569,33.3703,33800.0
2011-03-28 12:35:00,49.68,49.71,49.66,49.7,28000.0,33.377,33.3972,33.3636,33.3905,28000.0
2011-03-28 12:40:00,49.71,49.73,49.69,49.73,19300.0,33.3972,33.4106,33.3837,33.4106,19300.0
2011-03-28 12:45:00,49.73,49.73,49.66,49.67,27000.0,33.4106,33.4106,33.3636,33.3703,27000.0
2011-03-28 12:50:00,49.66,49.7,49.65,49.66,33800.0,33.3636,33.3905,33.3569,33.3636,33800.0
2011-03-28 12:55:00,49.67,49.71,49.67,49.7,17700.0,33.3703,33.3972,33.3703,33.3905,17700.0
2011-03-28 13:00:00,49.71,49.71,49.69,49.69,71100.0,33.3972,33.3972,33.3837,33.3837,71100.0
2011-03-28 13:05:00,49.69,49.69,49.66,49.66,17900.0,33.3837,33.3837,33.3636,33.3636,17900.0
2011-03-28 13:10:00,49.67,49.67,49.65,49.66,35000.0,33.3703,33.3703,33.3569,33.3636,35000.0
2011-03-28 13:15:00,49.66,49.68,49.65,49.68,25000.0,33.3636,33.377,33.3569,33.377,25000.0
2011-03-28 13:20:00,49.67,49.68,49.6,49.6,45500.0,33.3703,33.377,33.3233,33.3233,45500.0
2011-03-28 13:25:00,49.6,49.61,49.5,49.5,123800.0,33.3233,33.33,33.2561,33.2561,123800.0
2011-03-28 13:30:00,49.51,49.53,49.5,49.53,62200.0,33.2628,33.2762,33.2561,33.2762,62200.0
2011-03-28 13:35:00,49.52,49.58,49.51,49.58,53700.0,33.2695,33.3098,33.2628,33.3098,53700.0
2011-03-28 13:40:00,49.58,49.58,49.55,49.55,25200.0,33.3098,33.3098,33.2897,33.2897,25200.0
2011-03-28 13:45:00,49.55,49.57,49.52,49.52,50600.0,33.2897,33.3031,33.2695,33.2695,50600.0
2011-03-28 13:50:00,49.52,49.54,49.45,49.47,99600.0,33.2695,33.283,33.2225,33.2359,99600.0
2011-03-28 13:55:00,49.47,49.52,49.44,49.5,204400.0,33.2359,33.2695,33.2158,33.2561,204400.0
2011-03-28 14:00:00,49.5,49.5,49.45,49.47,53600.0,33.2561,33.2561,33.2225,33.2359,53600.0
2011-03-28 14:05:00,49.48,49.48,49.46,49.47,38400.0,33.2427,33.2427,33.2292,33.2359,38400.0
2011-03-28 14:10:00,49.46,49.47,49.44,49.45,64800.0,33.2292,33.2359,33.2158,33.2225,64800.0
2011-03-28 14:15:00,49.45,49.45,49.41,49.42,84300.0,33.2225,33.2225,33.1956,33.2023,84300.0
2011-03-28 14:20:00,49.42,49.43,49.41,49.41,119200.0,33.2023,33.2091,33.1956,33.1956,119200.0
2011-03-28 14:25:00,49.41,49.44,49.4,49.43,41200.0,33.1956,33.2158,33.1889,33.2091,41200.0
2011-03-28 14:30:00,49.43,49.45,49.41,49.42,88400.0,33.2091,33.2225,33.1956,33.2023,88400.0
2011-03-28 14:35:00,49.43,49.53,49.42,49.52,86300.0,33.2091,33.2762,33.2023,33.2695,86300.0
2011-03-28 14:40:00,49.52,49.54,49.5,49.52,104600.0,33.2695,33.283,33.2561,33.2695,104600.0
2011-03-28 14:45:00,49.51,49.56,49.51,49.54,51200.0,33.2628,33.2964,33.2628,33.283,51200.0
2011-03-28 14:50:00,49.54,49.57,49.5,49.54,61700.0,33.283,33.3031,33.2561,33.283,61700.0
2011-03-28 14:55:00,49.54,49.55,49.51,49.54,23400.0,33.283,33.2897,33.2628,33.283,23400.0
2011-03-28 15:00:00,49.54,49.61,49.53,49.59,132200.0,33.283,33.33,33.2762,33.3166,132200.0
2011-03-28 15:05:00,49.59,49.6,49.54,49.55,44000.0,33.3166,33.3233,33.283,33.2897,44000.0
2011-03-28 15:10:00,49.55,49.58,49.55,49.57,30100.0,33.2897,33.3098,33.2897,33.3031,30100.0
2011-03-28 15:15:00,49.57,49.63,49.57,49.62,60900.0,33.3031,33.3434,33.3031,33.3367,60900.0
2011-03-28 15:20:00,49.63,49.64,49.56,49.56,69700.0,33.3434,33.3501,33.2964,33.2964,69700.0
2011-03-28 15:25:00,49.57,49.62,49.55,49.6,75800.0,33.3031,33.3367,33.2897,33.3233,75800.0
2011-03-28 15:30:00,49.6,49.63,49.57,49.58,114100.0,33.3233,33.3434,33.3031,33.3098,114100.0
2011-03-28 15:35:00,49.59,49.63,49.56,49.62,122900.0,33.3166,33.3434,33.2964,33.3367,122900.0
2011-03-28 15:40:00,49.63,49.66,49.59,49.64,172900.0,33.3434,33.3636,33.3166,33.3501,172900.0
2011-03-28 15:45:00,49.64,49.65,49.56,49.6,203800.0,33.3501,33.3569,33.2964,33.3233,203800.0
2011-03-28 15:50:00,49.6,49.67,49.6,49.67,218300.0,33.3233,33.3703,33.3233,33.3703,218300.0
2011-03-28 15:55:00,49.67,49.67,49.57,49.58,195100.0,33.3703,33.3703,33.3031,33.3098,195100.0
2011-03-29 09:30:00,49.6,49.68,49.55,49.57,108300.0,33.3233,33.377,33.2897,33.3031,108300.0
2011-03-29 09:35:00,49.58,49.6,49.48,49.5,78100.0,33.3098,33.3233,33.2427,33.2561,78100.0
2011-03-29 09:40:00,49.51,49.51,49.3,49.35,79300.0,33.2628,33.2628,33.1217,33.1553,79300.0
2011-03-29 09:45:00,49.35,49.51,49.34,49.51,210800.0,33.1553,33.2628,33.1486,33.2628,210800.0
2011-03-29 09:50:00,49.51,49.55,49.48,49.5,61200.0,33.2628,33.2897,33.2427,33.2561,61200.0
2011-03-29 09:55:00,49.5,49.5,49.32,49.41,114300.0,33.2561,33.2561,33.1352,33.1956,114300.0
2011-03-29 10:00:00,49.41,49.47,49.38,49.43,134300.0,33.1956,33.2359,33.1755,33.2091,134300.0
2011-03-29 10:05:00,49.43,49.48,49.41,49.44,110900.0,33.2091,33.2427,33.1956,33.2158,110900.0
2011-03-29 10:10:00,49.44,49.46,49.35,49.35,53100.0,33.2158,33.2292,33.1553,33.1553,53100.0
2011-03-29 10:15:00,49.36,49.37,49.25,49.33,126700.0,33.162,33.1688,33.0881,33.1419,126700.0
2011-03-29 10:20:00,49.32,49.32,49.26,49.27,115800.0,33.1352,33.1352,33.0948,33.1016,115800.0
2011-03-29 10:25:00,49.26,49.32,49.25,49.31,60500.0,33.0948,33.1352,33.0881,33.1284,60500.0
2011-03-29 10:30:00,49.32,49.38,49.32,49.36,39900.0,33.1352,33.1755,33.1352,33.162,39900.0
2011-03-29 10:35:00,49.36,49.36,49.28,49.29,37000.0,33.162,33.162,33.1083,33.115,37000.0
2011-03-29 10:40:00,49.28,49.3,49.26,49.28,55200.0,33.1083,33.1217,33.0948,33.1083,55200.0
2011-03-29 10:45:00,49.27,49.28,49.25,49.26,68100.0,33.1016,33.1083,33.0881,33.0948,68100.0
2011-03-29 10:50:00,49.26,49.37,49.25,49.3,116400.0,33.0948,33.1688,33.0881,33.1217,116400.0
2011-03-29 10:55:00,49.29,49.33,49.29,49.33,46000.0,33.115,33.1419,33.115,33.1419,46000.0
2011-03-29 11:00:00,49.34,49.38,49.32,49.37,55600.0,33.1486,33.1755,33.1352,33.1688,55600.0
2011-03-29 11:05:00,49.37,49.39,49.34,49.35,113900.0,33.1688,33.1822,33.1486,33.1553,113900.0
2011-03-29 11:10:00,49.36,49.4,49.35,49.36,56400.0,33.162,33.1889,33.1553,33.162,56400.0
2011-03-29 11:15:00,49.36,49.39,49.32,49.34,49500.0,33.162,33.1822,33.1352,33.1486,49500.0
2011-03-29 11:20:00,49.32,49.33,49.26,49.3,97400.0,33.1352,33.1419,33.0948,33.1217,97400.0
2011-03-29 11:25:00,49.31,49.31,49.27,49.29,49900.0,33.1284,33.1284,33.1016,33.115,49900.0
2011-03-29 11:30:00,49.28,49.3,49.25,49.25,82900.0,33.1083,33.1217,33.0881,33.0881,82900.0
2011-03-29 11:35:00,49.25,49.26,49.24,49.26,74000.0,33.0881,33.0948,33.0814,33.0948,74000.0
2011-03-29 11:40:00,49.25,49.29,49.21,49.27,171600.0,33.0881,33.115,33.0613,33.1016,171600.0
2011-03-29 11:45:00,49.28,49.31,49.26,49.29,64000.0,33.1083,33.1284,33.0948,33.115,64000.0
2011-03-29 11:50:00,49.29,49.31,49.28,49.3,51800.0,33.115,33.1284,33.1083,33.1217,51800.0
2011-03-29 11:55:00,49.3,49.32,49.29,49.29,32600.0,33.1217,33.1352,33.115,33.115,32600.0
2011-03-29 12:00:00,49.3,49.35,49.29,49.34,39100.0,33.1217,33.1553,33.115,33.1486,39100.0
2011-03-29 12:05:00,49.34,49.37,49.34,49.35,27100.0,33.1486,33.1688,33.1486,33.1553,27100.0
2011-03-29 12:10:00,49.35,49.35,49.33,49.33,16900.0,33.1553,33.1553,33.1419,33.1419,16900.0
2011-03-29 12:15:00,49.34,49.36,49.32,49.33,27400.0,33.1486,33.162,33.1352,33.1419,27400.0
2011-03-29 12:20:00,49.33,49.33,49.21,49.22,74200.0,33.1419,33.1419,33.0613,33.068,74200.0
2011-03-29 12:25:00,49.22,49.22,49.17,49.2,205200.0,33.068,33.068,33.0344,33.0545,205200.0
2011-03-29 12:30:00,49.2,49.2,49.17,49.19,134600.0,33.0545,33.0545,33.0344,33.0478,134600.0
2011-03-29 12:35:00,49.19,49.19,49.17,49.17,47000.0,33.0478,33.0478,33.0344,33.0344,47000.0
2011-03-29 12:40:00,49.17,49.19,49.16,49.17,48200.0,33.0344,33.0478,33.0277,33.0344,48200.0
2011-03-29 12:45:00,49.17,49.17,49.16,49.17,129300.0,33.0344,33.0344,33.0277,33.0344,129300.0
2011-03-29 12:50:00,49.17,49.17,49.12,49.14,56800.0,33.0344,33.0344,33.0008,33.0142,56800.0
2011-03-29 12:55:00,49.14,49.14,49.1,49.12,107700.0,33.0142,33.0142,32.9874,33.0008,107700.0
2011-03-29 13:00:00,49.12,49.14,49.07,49.14,106900.0,33.0008,33.0142,32.9672,33.0142,106900.0
2011-03-29 13:05:00,49.14,49.17,49.1,49.15,73700.0,33.0142,33.0344,32.9874,33.0209,73700.0
2011-03-29 13:10:00,49.15,49.16,49.12,49.15,140400.0,33.0209,33.0277,33.0008,33.0209,140400.0
2011-03-29 13:15:00,49.15,49.16,49.14,49.16,60300.0,33.0209,33.0277,33.0142,33.0277,60300.0
2011-03-29 13:20:00,49.16,49.16,49.1,49.11,61600.0,33.0277,33.0277,32.9874,32.9941,61600.0
2011-03-29 13:25:00,49.11,49.14,49.11,49.14,26100.0,32.9941,33.0142,32.9941,33.0142,26100.0
2011-03-29 13:30:00,49.14,49.15,49.12,49.15,49800.0,33.0142,33.0209,33.0008,33.0209,49800.0
2011-03-29 13:35:00,49.14,49.16,49.13,49.15,62400.0,33.0142,33.0277,33.0075,33.0209,62400.0
2011-03-29 13:40:00,49.15,49.15,49.14,49.14,50200.0,33.0209,33.0209,33.0142,33.0142,50200.0
2011-03-29 13:45:00,49.14,49.15,49.14,49.14,54100.0,33.0142,33.0209,33.0142,33.0142,54100.0
2011-03-29 13:50:00,49.15,49.15,49.13,49.13,40100.0,33.0209,33.0209,33.0075,33.0075,40100.0
2011-03-29 13:55:00,49.14,49.14,49.12,49.13,49600.0,33.0142,33.0142,33.0008,33.0075,49600.0
2011-03-29 14:00:00,49.13,49.16,49.12,49.15,94600.0,33.0075,33.0277,33.0008,33.0209,94600.0
2011-03-29 14:05:00,49.15,49.15,49.13,49.15,76800.0,33.0209,33.0209,33.0075,33.0209,76800.0
2011-03-29 14:10:00,49.15,49.15,49.1,49.11,105400.0,33.0209,33.0209,32.9874,32.9941,105400.0
2011-03-29 14:15:00,49.11,49.16,49.1,49.14,118000.0,32.9941,33.0277,32.9874,33.0142,118000.0
2011-03-29 14:20:00,49.14,49.16,49.14,49.16,75400.0,33.0142,33.0277,33.0142,33.0277,75400.0
2011-03-29 14:25:00,49.16,49.16,49.14,49.14,83200.0,33.0277,33.0277,33.0142,33.0142,83200.0
2011-03-29 14:30:00,49.15,49.15,49.14,49.14,37200.0,33.0209,33.0209,33.0142,33.0142,37200.0
2011-03-29 14:35:00,49.15,49.15,49.12,49.13,151600.0,33.0209,33.0209,33.0008,33.0075,151600.0
2011-03-29 14:40:00,49.13,49.16,49.1,49.14,59700.0,33.0075,33.0277,32.9874,33.0142,59700.0
2011-03-29 14:45:00,49.15,49.15,49.11,49.13,113200.0,33.0209,33.0209,32.9941,33.0075,113200.0
2011-03-29 14:50:00,49.12,49.13,49.09,49.1,388700.0,33.0008,33.0075,32.9806,32.9874,388700.0
2011-03-29 14:55:00,49.1,49.11,49.09,49.09,178200.0,32.9874,32.9941,32.9806,32.9806,178200.0
2011-03-29 15:00:00,49.09,49.11,49.03,49.05,281100.0,32.9806,32.9941,32.9403,32.9538,281100.0
2011-03-29 15:05:00,49.05,49.06,49.03,49.04,115500.0,32.9538,32.9605,32.9403,32.947,115500.0
2011-03-29 15:10:00,49.05,49.13,49.04,49.09,144600.0,32.9538,33.0075,32.947,32.9806,144600.0
2011-03-29 15:15:00,49.1,49.11,49.09,49.1,192800.0,32.9874,32.9941,32.9806,32.9874,192800.0
2011-03-29 15:20:00,49.1,49.12,49.08,49.09,516800.0,32.9874,33.0008,32.9739,32.9806,516800.0
2011-03-29 15:25:00,49.09,49.1,49.06,49.08,166000.0,32.9806,32.9874,32.9605,32.9739,166000.0
2011-03-29 15:30:00,49.09,49.13,49.07,49.1,170100.0,32.9806,33.0075,32.9672,32.9874,170100.0
2011-03-29 15:35:00,49.11,49.11,49.09,49.1,146800.0,32.9941,32.9941,32.9806,32.9874,146800.0
2011-03-29 15:40:00,49.09,49.11,49.09,49.1,141600.0,32.9806,32.9941,32.9806,32.9874,141600.0
2011-03-29 15:45:00,49.1,49.11,49.09,49.09,588200.0,32.9874,32.9941,32.9806,32.9806,588200.0
2011-03-29 15:50:00,49.1,49.1,49.09,49.09,99700.0,32.9874,32.9874,32.9806,32.9806,99700.0
2011-03-29 15:55:00,49.09,49.16,49.09,49.15,597000.0,32.9806,33.0277,32.9806,33.0209,597000.0
2011-03-30 09:30:00,49.33,49.39,49.24,49.29,172200.0,33.1419,33.1822,33.0814,33.115,172200.0
2011-03-30 09:35:00,49.29,49.3,49.23,49.25,125500.0,33.115,33.1217,33.0747,33.0881,125500.0
2011-03-30 09:40:00,49.24,49.34,49.24,49.31,339000.0,33.0814,33.1486,33.0814,33.1284,339000.0
2011-03-30 09:45:00,49.31,49.35,49.28,49.3,191900.0,33.1284,33.1553,33.1083,33.1217,191900.0
2011-03-30 09:50:00,49.3,49.49,49.29,49.37,194800.0,33.1217,33.2494,33.115,33.1688,194800.0
2011-03-30 09:55:00,49.37,49.55,49.37,49.49,222700.0,33.1688,33.2897,33.1688,33.2494,222700.0
2011-03-30 10:00:00,49.5,49.52,49.46,49.51,182900.0,33.2561,33.2695,33.2292,33.2628,182900.0
2011-03-30 10:05:00,49.51,49.52,49.44,49.45,173700.0,33.2628,33.2695,33.2158,33.2225,173700.0
2011-03-30 10:10:00,49.45,49.51,49.43,49.45,81400.0,33.2225,33.2628,33.2091,33.2225,81400.0
2011-03-30 10:15:00,49.45,49.5,49.45,49.5,63300.0,33.2225,33.2561,33.2225,33.2561,63300.0
2011-03-30 10:20:00,49.5,49.5,49.45,49.5,154200.0,33.2561,33.2561,33.2225,33.2561,154200.0
2011-03-30 10:25:00,49.5,49.59,49.48,49.52,220700.0,33.2561,33.3166,33.2427,33.2695,220700.0
2011-03-30 10:30:00,49.53,49.57,49.49,49.55,242800.0,33.2762,33.3031,33.2494,33.2897,242800.0
2011-03-30 10:35:00,49.55,49.72,49.55,49.69,98400.0,33.2897,33.4039,33.2897,33.3837,98400.0
2011-03-30 10:40:00,49.7,49.83,49.69,49.83,176200.0,33.3905,33.4778,33.3837,33.4778,176200.0
2011-03-30 10:45:00,49.83,49.83,49.74,49.74,77400.0,33.4778,33.4778,33.4173,33.4173,77400.0
2011-03-30 10:50:00,49.73,49.89,49.73,49.87,74200.0,33.4106,33.5181,33.4106,33.5047,74200.0
2011-03-30 10:55:00,49.87,49.9,49.85,49.86,113000.0,33.5047,33.5248,33.4912,33.498,113000.0
2011-03-30 11:00:00,49.86,49.86,49.69,49.72,52800.0,33.498,33.498,33.3837,33.4039,52800.0
2011-03-30 11:05:00,49.73,49.74,49.66,49.73,71800.0,33.4106,33.4173,33.3636,33.4106,71800.0
2011-03-30 11:10:00,49.73,49.81,49.7,49.78,65000.0,33.4106,33.4644,33.3905,33.4442,65000.0
2011-03-30 11:15:00,49.79,49.85,49.77,49.79,84700.0,33.4509,33.4912,33.4375,33.4509,84700.0
2011-03-30 11:20:00,49.79,49.86,49.79,49.85,125700.0,33.4509,33.498,33.4509,33.4912,125700.0
2011-03-30 11:25:00,49.84,49.85,49.78,49.78,84300.0,33.4845,33.4912,33.4442,33.4442,84300.0
2011-03-30 11:30:00,49.78,49.84,49.77,49.83,83700.0,33.4442,33.4845,33.4375,33.4778,83700.0
2011-03-30 11:35:00,49.84,49.84,49.74,49.76,31500.0,33.4845,33.4845,33.4173,33.4308,31500.0
2011-03-30 11:40:00,49.76,49.78,49.74,49.76,53000.0,33.4308,33.4442,33.4173,33.4308,53000.0
2011-03-30 11:45:00,49.77,49.8,49.76,49.79,108300.0,33.4375,33.4576,33.4308,33.4509,108300.0
2011-03-30 11:50:00,49.79,49.8,49.77,49.79,32200.0,33.4509,33.4576,33.4375,33.4509,32200.0
2011-03-30 11:55:00,49.78,49.8,49.76,49.8,35000.0,33.4442,33.4576,33.4308,33.4576,35000.0
2011-03-30 12:00:00,49.79,49.79,49.76,49.77,59400.0,33.4509,33.4509,33.4308,33.4375,59400.0
2011-03-30 12:05:00,49.76,49.81,49.76,49.8,63300.0,33.4308,33.4644,33.4308,33.4576,63300.0
2011-03-30 12:10:00,49.8,49.93,49.79,49.93,81600.0,33.4576,33.545,33.4509,33.545,81600.0
2011-03-30 12:15:00,49.93,50.0,49.92,49.99,138100.0,33.545,33.592,33.5383,33.5853,138100.0
2011-03-30 12:20:00,49.99,50.07,49.98,50.06,105100.0,33.5853,33.639,33.5786,33.6323,105100.0
2011-03-30 12:25:00,50.05,50.09,50.05,50.08,65100.0,33.6256,33.6525,33.6256,33.6458,65100.0
2011-03-30 12:30:00,50.07,50.09,50.06,50.06,70600.0,33.639,33.6525,33.6323,33.6323,70600.0
2011-03-30 12:35:00,50.06,50.07,50.01,50.02,30400.0,33.6323,33.639,33.5987,33.6054,30400.0
2011-03-30 12:40:00,50.03,50.04,49.98,49.99,31700.0,33.6122,33.6189,33.5786,33.5853,31700.0
2011-03-30 12:45:00,49.99,50.05,49.98,50.05,20300.0,33.5853,33.6256,33.5786,33.6256,20300.0
2011-03-30 12:50:00,50.05,50.09,50.05,50.07,69600.0,33.6256,33.6525,33.6256,33.639,69600.0
2011-03-30 12:55:00,50.07,50.1,50.06,50.08,36700.0,33.639,33.6592,33.6323,33.6458,36700.0
2011-03-30 13:00:00,50.09,50.1,50.07,50.09,23900.0,33.6525,33.6592,33.639,33.6525,23900.0
2011-03-30 13:05:00,50.09,50.15,50.08,50.09,75700.0,33.6525,33.6928,33.6458,33.6525,75700.0
2011-03-30 13:10:00,50.09,50.12,50.08,50.09,21200.0,33.6525,33.6726,33.6458,33.6525,21200.0
2011-03-30 13:15:00,50.1,50.13,50.09,50.13,21000.0,33.6592,33.6794,33.6525,33.6794,21000.0
2011-03-30 13:20:00,50.13,50.16,50.12,50.15,56500.0,33.6794,33.6995,33.6726,33.6928,56500.0
2011-03-30 13:25:00,50.14,50.16,50.14,50.16,37300.0,33.6861,33.6995,33.6861,33.6995,37300.0
2011-03-30 13:30:00,50.15,50.16,50.11,50.13,80800.0,33.6928,33.6995,33.6659,33.6794,80800.0
2011-03-30 13:35:00,50.14,50.16,50.13,50.15,45200.0,33.6861,33.6995,33.6794,33.6928,45200.0
2011-03-30 13:40:00,50.14,50.15,50.11,50.13,37900.0,33.6861,33.6928,33.6659,33.6794,37900.0
2011-03-30 13:45:00,50.14,50.16,50.08,50.08,93900.0,33.6861,33.6995,33.6458,33.6458,93900.0
2011-03-30 13:50:00,50.08,50.08,50.02,50.03,42800.0,33.6458,33.6458,33.6054,33.6122,42800.0
2011-03-30 13:55:00,50.04,50.1,50.01,50.09,39600.0,33.6189,33.6592,33.5987,33.6525,39600.0
2011-03-30 14:00:00,50.08,50.09,50.07,50.07,31100.0,33.6458,33.6525,33.639,33.639,31100.0
2011-03-30 14:05:00,50.07,50.12,50.06,50.11,62200.0,33.639,33.6726,33.6323,33.6659,62200.0
2011-03-30 14:10:00,50.11,50.14,50.09,50.14,77300.0,33.6659,33.6861,33.6525,33.6861,77300.0
2011-03-30 14:15:00,50.13,50.17,50.11,50.15,61500.0,33.6794,33.7062,33.6659,33.6928,61500.0
2011-03-30 14:20:00,50.15,50.18,50.15,50.17,45700.0,33.6928,33.7129,33.6928,33.7062,45700.0
2011-03-30 14:25:00,50.17,50.2,50.16,50.19,53300.0,33.7062,33.7264,33.6995,33.7197,53300.0
2011-03-30 14:30:00,50.18,50.23,50.18,50.19,69100.0,33.7129,33.7465,33.7129,33.7197,69100.0
2011-03-30 14:35:00,50.19,50.2,50.15,50.15,43300.0,33.7197,33.7264,33.6928,33.6928,43300.0
2011-03-30 14:40:00,50.16,50.17,50.13,50.13,82000.0,33.6995,33.7062,33.6794,33.6794,82000.0
2011-03-30 14:45:00,50.14,50.14,50.09,50.12,83100.0,33.6861,33.6861,33.6525,33.6726,83100.0
2011-03-30 14:50:00,50.12,50.14,50.08,50.08,66200.0,33.6726,33.6861,33.6458,33.6458,66200.0
2011-03-30 14:55:00,50.08,50.09,50.08,50.08,19500.0,33.6458,33.6525,33.6458,33.6458,19500.0
2011-03-30 15:00:00,50.07,50.09,50.06,50.09,38700.0,33.639,33.6525,33.6323,33.6525,38700.0
2011-03-30 15:05:00,50.09,50.09,50.06,50.07,55600.0,33.6525,33.6525,33.6323,33.639,55600.0
2011-03-30 15:10:00,50.07,50.12,50.07,50.1,43300.0,33.639,33.6726,33.639,33.6592,43300.0
2011-03-30 15:15:00,50.1,50.15,50.08,50.14,51800.0,33.6592,33.6928,33.6458,33.6861,51800.0
2011-03-30 15:20:00,50.14,50.16,50.11,50.11,42800.0,33.6861,33.6995,33.6659,33.6659,42800.0
2011-03-30 15:25:00,50.12,50.16,50.09,50.15,80300.0,33.6726,33.6995,33.6525,33.6928,80300.0
2011-03-30 15:30:00,50.15,50.16,50.12,50.16,98900.0,33.6928,33.6995,33.6726,33.6995,98900.0
2011-03-30 15:35:00,50.16,50.19,50.15,50.18,83400.0,33.6995,33.7197,33.6928,33.7129,83400.0
2011-03-30 15:40:00,50.18,50.27,50.17,50.26,177800.0,33.7129,33.7734,33.7062,33.7667,177800.0
2011-03-30 15:45:00,50.25,50.27,50.23,50.24,212100.0,33.76,33.7734,33.7465,33.7533,212100.0
2011-03-30 15:50:00,50.25,50.34,50.23,50.34,299000.0,33.76,33.8204,33.7465,33.8204,299000.0
2011-03-30 15:55:00,50.34,50.34,50.26,50.27,378700.0,33.8204,33.8204,33.7667,33.7734,378700.0
2011-03-31 09:30:00,50.07,50.26,50.0,50.1,126200.0,33.639,33.7667,33.592,33.6592,126200.0
2011-03-31 09:35:00,50.1,50.15,50.08,50.1,72600.0,33.6592,33.6928,33.6458,33.6592,72600.0
2011-03-31 09:40:00,50.09,50.17,50.04,50.11,109700.0,33.6525,33.7062,33.6189,33.6659,109700.0
2011-03-31 09:45:00,50.11,50.11,50.05,50.1,176700.0,33.6659,33.6659,33.6256,33.6592,176700.0
2011-03-31 09:50:00,50.1,50.13,50.08,50.1,111700.0,33.6592,33.6794,33.6458,33.6592,111700.0
2011-03-31 09:55:00,50.09,50.19,50.08,50.18,118500.0,33.6525,33.7197,33.6458,33.7129,118500.0
2011-03-31 10:00:00,50.18,50.18,50.09,50.1,76500.0,33.7129,33.7129,33.6525,33.6592,76500.0
2011-03-31 10:05:00,50.1,50.13,50.0,50.02,107100.0,33.6592,33.6794,33.592,33.6054,107100.0
2011-03-31 10:10:00,50.02,50.04,49.97,50.04,42700.0,33.6054,33.6189,33.5719,33.6189,42700.0
2011-03-31 10:15:00,50.05,50.06,49.9,49.91,35300.0,33.6256,33.6323,33.5248,33.5315,35300.0
2011-03-31 10:20:00,49.91,50.01,49.91,49.93,74500.0,33.5315,33.5987,33.5315,33.545,74500.0
2011-03-31 10:25:00,49.93,50.04,49.92,50.0,47200.0,33.545,33.6189,33.5383,33.592,47200.0
2011-03-31 10:30:00,49.99,50.13,49.99,50.13,38700.0,33.5853,33.6794,33.5853,33.6794,38700.0
2011-03-31 10:35:00,50.13,50.13,50.01,50.02,76700.0,33.6794,33.6794,33.5987,33.6054,76700.0
2011-03-31 10:40:00,50.03,50.03,49.9,50.0,34900.0,33.6122,33.6122,33.5248,33.592,34900.0
2011-03-31 10:45:00,49.99,50.03,49.9,49.95,54000.0,33.5853,33.6122,33.5248,33.5584,54000.0
2011-03-31 10:50:00,49.94,49.94,49.88,49.89,28500.0,33.5517,33.5517,33.5114,33.5181,28500.0
2011-03-31 10:55:00,49.88,49.89,49.77,49.88,60300.0,33.5114,33.5181,33.4375,33.5114,60300.0
2011-03-31 11:00:00,49.87,49.9,49.81,49.82,30100.0,33.5047,33.5248,33.4644,33.4711,30100.0
2011-03-31 11:05:00,49.81,49.84,49.8,49.83,38900.0,33.4644,33.4845,33.4576,33.4778,38900.0
2011-03-31 11:10:00,49.83,49.86,49.8,49.85,25600.0,33.4778,33.498,33.4576,33.4912,25600.0
2011-03-31 11:15:00,49.85,49.9,49.84,49.88,17800.0,33.4912,33.5248,33.4845,33.5114,17800.0
2011-03-31 11:20:00,49.88,49.93,49.87,49.91,32700.0,33.5114,33.545,33.5047,33.5315,32700.0
2011-03-31 11:25:00,49.92,49.92,49.8,49.84,33600.0,33.5383,33.5383,33.4576,33.4845,33600.0
2011-03-31 11:30:00,49.84,49.85,49.81,49.82,31600.0,33.4845,33.4912,33.4644,33.4711,31600.0
2011-03-31 11:35:00,49.82,49.82,49.78,49.82,59100.0,33.4711,33.4711,33.4442,33.4711,59100.0
2011-03-31 11:40:00,49.82,49.82,49.77,49.78,22500.0,33.4711,33.4711,33.4375,33.4442,22500.0
2011-03-31 11:45:00,49.78,49.79,49.77,49.78,24100.0,33.4442,33.4509,33.4375,33.4442,24100.0
2011-03-31 11:50:00,49.79,49.85,49.78,49.85,21800.0,33.4509,33.4912,33.4442,33.4912,21800.0
2011-03-31 11:55:00,49.86,49.9,49.86,49.9,25600.0,33.498,33.5248,33.498,33.5248,25600.0
2011-03-31 12:00:00,49.89,49.93,49.88,49.93,30300.0,33.5181,33.545,33.5114,33.545,30300.0
2011-03-31 12:05:00,49.93,50.02,49.92,50.02,40000.0,33.545,33.6054,33.5383,33.6054,40000.0
2011-03-31 12:10:00,50.02,50.02,49.96,49.98,49700.0,33.6054,33.6054,33.5651,33.5786,49700.0
2011-03-31 12:15:00,49.98,50.02,49.96,50.0,57800.0,33.5786,33.6054,33.5651,33.592,57800.0
2011-03-31 12:20:00,50.0,50.02,49.99,50.01,25400.0,33.592,33.6054,33.5853,33.5987,25400.0
2011-03-31 12:25:00,50.02,50.04,50.01,50.04,14700.0,33.6054,33.6189,33.5987,33.6189,14700.0
2011-03-31 12:30:00,50.04,50.09,50.04,50.08,33300.0,33.6189,33.6525,33.6189,33.6458,33300.0
2011-03-31 12:35:00,50.07,50.11,50.04,50.1,38900.0,33.639,33.6659,33.6189,33.6592,38900.0
2011-03-31 12:40:00,50.1,50.12,50.1,50.1,17200.0,33.6592,33.6726,33.6592,33.6592,17200.0
2011-03-31 12:45:00,50.1,50.11,50.07,50.09,26300.0,33.6592,33.6659,33.639,33.6525,26300.0
2011-03-31 12:50:00,50.09,50.09,50.07,50.08,17000.0,33.6525,33.6525,33.639,33.6458,17000.0
2011-03-31 12:55:00,50.09,50.15,50.09,50.15,40400.0,33.6525,33.6928,33.6525,33.6928,40400.0
2011-03-31 13:00:00,50.13,50.16,50.13,50.16,34100.0,33.6794,33.6995,33.6794,33.6995,34100.0
2011-03-31 13:05:00,50.16,50.16,50.15,50.16,17600.0,33.6995,33.6995,33.6928,33.6995,17600.0
2011-03-31 13:10:00,50.15,50.16,50.09,50.14,40700.0,33.6928,33.6995,33.6525,33.6861,40700.0
2011-03-31 13:15:00,50.14,50.17,50.14,50.15,20200.0,33.6861,33.7062,33.6861,33.6928,20200.0
2011-03-31 13:20:00,50.15,50.18,50.15,50.16,26700.0,33.6928,33.7129,33.6928,33.6995,26700.0
2011-03-31 13:25:00,50.16,50.21,50.15,50.2,39100.0,33.6995,33.7331,33.6928,33.7264,39100.0
2011-03-31 13:30:00,50.2,50.21,50.15,50.18,50200.0,33.7264,33.7331,33.6928,33.7129,50200.0
2011-03-31 13:35:00,50.18,50.2,50.17,50.18,20700.0,33.7129,33.7264,33.7062,33.7129,20700.0
2011-03-31 13:40:00,50.18,50.2,50.17,50.18,22100.0,33.7129,33.7264,33.7062,33.7129,22100.0
2011-03-31 13:45:00,50.19,50.22,50.18,50.21,22100.0,33.7197,33.7398,33.7129,33.7331,22100.0
2011-03-31 13:50:00,50.2,50.21,50.16,50.16,15400.0,33.7264,33.7331,33.6995,33.6995,15400.0
2011-03-31 13:55:00,50.17,50.2,50.16,50.18,20300.0,33.7062,33.7264,33.6995,33.7129,20300.0
2011-03-31 14:00:00,50.18,50.18,50.13,50.15,44500.0,33.7129,33.7129,33.6794,33.6928,44500.0
2011-03-31 14:05:00,50.16,50.16,50.02,50.05,105100.0,33.6995,33.6995,33.6054,33.6256,105100.0
2011-03-31 14:10:00,50.05,50.15,50.05,50.12,60500.0,33.6256,33.6928,33.6256,33.6726,60500.0
2011-03-31 14:15:00,50.13,50.14,50.09,50.11,49200.0,33.6794,33.6861,33.6525,33.6659,49200.0
2011-03-31 14:20:00,50.1,50.12,50.08,50.11,28200.0,33.6592,33.6726,33.6458,33.6659,28200.0
2011-03-31 14:25:00,50.11,50.11,50.04,50.04,27300.0,33.6659,33.6659,33.6189,33.6189,27300.0
2011-03-31 14:30:00,50.05,50.06,50.0,50.06,43600.0,33.6256,33.6323,33.592,33.6323,43600.0
2011-03-31 14:35:00,50.06,50.1,50.05,50.1,31400.0,33.6323,33.6592,33.6256,33.6592,31400.0
2011-03-31 14:40:00,50.1,50.11,50.09,50.11,24100.0,33.6592,33.6659,33.6525,33.6659,24100.0
2011-03-31 14:45:00,50.1,50.14,50.1,50.14,47400.0,33.6592,33.6861,33.6592,33.6861,47400.0
2011-03-31 14:50:00,50.14,50.15,50.13,50.14,31900.0,33.6861,33.6928,33.6794,33.6861,31900.0
2011-03-31 14:55:00,50.14,50.21,50.13,50.21,59700.0,33.6861,33.7331,33.6794,33.7331,59700.0
2011-03-31 15:00:00,50.2,50.21,50.17,50.17,50200.0,33.7264,33.7331,33.7062,33.7062,50200.0
2011-03-31 15:05:00,50.17,50.19,50.12,50.13,38200.0,33.7062,33.7197,33.6726,33.6794,38200.0
2011-03-31 15:10:00,50.13,50.13,50.09,50.1,49500.0,33.6794,33.6794,33.6525,33.6592,49500.0
2011-03-31 15:15:00,50.11,50.11,50.08,50.11,53200.0,33.6659,33.6659,33.6458,33.6659,53200.0
2011-03-31 15:20:00,50.11,50.12,50.09,50.09,44200.0,33.6659,33.6726,33.6525,33.6525,44200.0
2011-03-31 15:25:00,50.09,50.11,50.05,50.05,58800.0,33.6525,33.6659,33.6256,33.6256,58800.0
2011-03-31 15:30:00,50.05,50.08,50.04,50.04,52500.0,33.6256,33.6458,33.6189,33.6189,52500.0
2011-03-31 15:35:00,50.04,50.05,50.01,50.05,75300.0,33.6189,33.6256,33.5987,33.6256,75300.0
2011-03-31 15:40:00,50.05,50.12,50.04,50.09,103600.0,33.6256,33.6726,33.6189,33.6525,103600.0
2011-03-31 15:45:00,50.08,50.09,49.99,50.03,221100.0,33.6458,33.6525,33.5853,33.6122,221100.0
2011-03-31 15:50:00,50.02,50.03,49.99,50.0,128800.0,33.6054,33.6122,33.5853,33.592,128800.0
2011-03-31 15:55:00,49.99,50.02,49.98,50.0,250300.0,33.5853,33.6054,33.5786,33.592,250300.0
2011-04-01 09:30:00,50.07,50.34,50.07,50.27,183100.0,33.639,33.8204,33.639,33.7734,183100.0
2011-04-01 09:35:00,50.26,50.31,50.1,50.1,186600.0,33.7667,33.8003,33.6592,33.6592,186600.0
2011-04-01 09:40:00,50.09,50.13,50.01,50.1,122800.0,33.6525,33.6794,33.5987,33.6592,122800.0
2011-04-01 09:45:00,50.1,50.1,50.01,50.01,66600.0,33.6592,33.6592,33.5987,33.5987,66600.0
2011-04-01 09:50:00,50.01,50.31,50.0,50.28,92300.0,33.5987,33.8003,33.592,33.7801,92300.0
2011-04-01 09:55:00,50.27,50.28,50.16,50.24,42200.0,33.7734,33.7801,33.6995,33.7533,42200.0
2011-04-01 10:00:00,50.23,50.3,50.18,50.23,47300.0,33.7465,33.7936,33.7129,33.7465,47300.0
2011-04-01 10:05:00,50.23,50.28,50.23,50.24,52500.0,33.7465,33.7801,33.7465,33.7533,52500.0
2011-04-01 10:10:00,50.25,50.3,50.24,50.27,44100.0,33.76,33.7936,33.7533,33.7734,44100.0
2011-04-01 10:15:00,50.27,50.37,50.27,50.31,60000.0,33.7734,33.8406,33.7734,33.8003,60000.0
2011-04-01 10:20:00,50.31,50.34,50.26,50.33,104200.0,33.8003,33.8204,33.7667,33.8137,104200.0
2011-04-01 10:25:00,50.34,50.41,50.33,50.37,42600.0,33.8204,33.8675,33.8137,33.8406,42600.0
2011-04-01 10:30:00,50.38,50.47,50.37,50.47,44400.0,33.8473,33.9078,33.8406,33.9078,44400.0
2011-04-01 10:35:00,50.47,50.56,50.46,50.55,88900.0,33.9078,33.9682,33.9011,33.9615,88900.0
2011-04-01 10:40:00,50.55,50.57,50.54,50.55,54100.0,33.9615,33.975,33.9548,33.9615,54100.0
2011-04-01 10:45:00,50.56,50.56,50.45,50.48,95400.0,33.9682,33.9682,33.8943,33.9145,95400.0
2011-04-01 10:50:00,50.48,50.55,50.42,50.42,86500.0,33.9145,33.9615,33.8742,33.8742,86500.0
2011-04-01 10:55:00,50.43,50.46,50.42,50.45,53700.0,33.8809,33.9011,33.8742,33.8943,53700.0
2011-04-01 11:00:00,50.45,50.48,50.44,50.48,52700.0,33.8943,33.9145,33.8876,33.9145,52700.0
2011-04-01 11:05:00,50.48,50.52,50.42,50.43,64100.0,33.9145,33.9414,33.8742,33.8809,64100.0
2011-04-01 11:10:00,50.43,50.48,50.38,50.41,81700.0,33.8809,33.9145,33.8473,33.8675,81700.0
2011-04-01 11:15:00,50.4,50.46,50.35,50.38,56200.0,33.8607,33.9011,33.8272,33.8473,56200.0
2011-04-01 11:20:00,50.39,50.41,50.38,50.38,39600.0,33.854,33.8675,33.8473,33.8473,39600.0
2011-04-01 11:25:00,50.39,50.39,50.36,50.39,95400.0,33.854,33.854,33.8339,33.854,95400.0
2011-04-01 11:30:00,50.39,50.53,50.38,50.52,85200.0,33.854,33.9481,33.8473,33.9414,85200.0
2011-04-01 11:35:00,50.52,50.58,50.52,50.58,54900.0,33.9414,33.9817,33.9414,33.9817,54900.0
2011-04-01 11:40:00,50.58,50.58,50.5,50.54,60700.0,33.9817,33.9817,33.9279,33.9548,60700.0
2011-04-01 11:45:00,50.55,50.58,50.51,50.58,46000.0,33.9615,33.9817,33.9347,33.9817,46000.0
2011-04-01 11:50:00,50.58,50.58,50.48,50.5,82200.0,33.9817,33.9817,33.9145,33.9279,82200.0
2011-04-01 11:55:00,50.5,50.52,50.48,50.49,35000.0,33.9279,33.9414,33.9145,33.9212,35000.0
2011-04-01 12:00:00,50.48,50.5,50.43,50.5,71700.0,33.9145,33.9279,33.8809,33.9279,71700.0
2011-04-01 12:05:00,50.5,50.53,50.5,50.53,61700.0,33.9279,33.9481,33.9279,33.9481,61700.0
2011-04-01 12:10:00,50.52,50.53,50.48,50.51,47400.0,33.9414,33.9481,33.9145,33.9347,47400.0
2011-04-01 12:15:00,50.51,50.53,50.49,50.52,46700.0,33.9347,33.9481,33.9212,33.9414,46700.0
2011-04-01 12:20:00,50.52,50.57,50.5,50.51,62100.0,33.9414,33.975,33.9279,33.9347,62100.0
2011-04-01 12:25:00,50.51,50.53,50.5,50.51,40300.0,33.9347,33.9481,33.9279,33.9347,40300.0
2011-04-01 12:30:00,50.51,50.53,50.5,50.51,56100.0,33.9347,33.9481,33.9279,33.9347,56100.0
2011-04-01 12:35:00,50.51,50.52,50.51,50.52,23700.0,33.9347,33.9414,33.9347,33.9414,23700.0
2011-04-01 12:40:00,50.52,50.52,50.5,50.52,45400.0,33.9414,33.9414,33.9279,33.9414,45400.0
2011-04-01 12:45:00,50.52,50.52,50.44,50.45,53100.0,33.9414,33.9414,33.8876,33.8943,53100.0
2011-04-01 12:50:00,50.44,50.5,50.43,50.49,37300.0,33.8876,33.9279,33.8809,33.9212,37300.0
2011-04-01 12:55:00,50.48,50.52,50.48,50.52,24400.0,33.9145,33.9414,33.9145,33.9414,24400.0
2011-04-01 13:00:00,50.52,50.54,50.5,50.53,53600.0,33.9414,33.9548,33.9279,33.9481,53600.0
2011-04-01 13:05:00,50.53,50.56,50.52,50.55,31200.0,33.9481,33.9682,33.9414,33.9615,31200.0
2011-04-01 13:10:00,50.56,50.57,50.5,50.52,77400.0,33.9682,33.975,33.9279,33.9414,77400.0
2011-04-01 13:15:00,50.52,50.55,50.51,50.54,43500.0,33.9414,33.9615,33.9347,33.9548,43500.0
2011-04-01 13:20:00,50.54,50.57,50.53,50.56,30000.0,33.9548,33.975,33.9481,33.9682,30000.0
2011-04-01 13:25:00,50.57,50.57,50.52,50.53,53900.0,33.975,33.975,33.9414,33.9481,53900.0
2011-04-01 13:30:00,50.53,50.54,50.52,50.54,81900.0,33.9481,33.9548,33.9414,33.9548,81900.0
2011-04-01 13:35:00,50.53,50.57,50.53,50.55,40400.0,33.9481,33.975,33.9481,33.9615,40400.0
2011-04-01 13:40:00,50.56,50.58,50.55,50.58,30700.0,33.9682,33.9817,33.9615,33.9817,30700.0
2011-04-01 13:45:00,50.58,50.58,50.52,50.53,43500.0,33.9817,33.9817,33.9414,33.9481,43500.0
2011-04-01 13:50:00,50.53,50.53,50.51,50.52,34400.0,33.9481,33.9481,33.9347,33.9414,34400.0
2011-04-01 13:55:00,50.53,50.53,50.52,50.52,21600.0,33.9481,33.9481,33.9414,33.9414,21600.0
2011-04-01 14:00:00,50.52,50.54,50.52,50.54,32100.0,33.9414,33.9548,33.9414,33.9548,32100.0
2011-04-01 14:05:00,50.54,50.58,50.52,50.55,81700.0,33.9548,33.9817,33.9414,33.9615,81700.0
2011-04-01 14:10:00,50.54,50.54,50.48,50.52,91700.0,33.9548,33.9548,33.9145,33.9414,91700.0
2011-04-01 14:15:00,50.52,50.54,50.46,50.48,78400.0,33.9414,33.9548,33.9011,33.9145,78400.0
2011-04-01 14:20:00,50.48,50.5,50.45,50.46,61000.0,33.9145,33.9279,33.8943,33.9011,61000.0
2011-04-01 14:25:00,50.45,50.46,50.4,50.42,60200.0,33.8943,33.9011,33.8607,33.8742,60200.0
2011-04-01 14:30:00,50.42,50.46,50.39,50.45,71600.0,33.8742,33.9011,33.854,33.8943,71600.0
2011-04-01 14:35:00,50.43,50.47,50.43,50.44,71000.0,33.8809,33.9078,33.8809,33.8876,71000.0
2011-04-01 14:40:00,50.44,50.44,50.36,50.37,67500.0,33.8876,33.8876,33.8339,33.8406,67500.0
2011-04-01 14:45:00,50.36,50.37,50.28,50.32,112400.0,33.8339,33.8406,33.7801,33.807,112400.0
2011-04-01 14:50:00,50.32,50.38,50.32,50.35,56100.0,33.807,33.8473,33.807,33.8272,56100.0
2011-04-01 14:55:00,50.35,50.41,50.35,50.41,39900.0,33.8272,33.8675,33.8272,33.8675,39900.0
2011-04-01 15:00:00,50.4,50.43,50.34,50.37,92800.0,33.8607,33.8809,33.8204,33.8406,92800.0
2011-04-01 15:05:00,50.37,50.37,50.29,50.31,75900.0,33.8406,33.8406,33.7868,33.8003,75900.0
2011-04-01 15:10:00,50.31,50.31,50.28,50.31,70900.0,33.8003,33.8003,33.7801,33.8003,70900.0
2011-04-01 15:15:00,50.3,50.33,50.27,50.28,159400.0,33.7936,33.8137,33.7734,33.7801,159400.0
2011-04-01 15:20:00,50.29,50.31,50.28,50.3,123900.0,33.7868,33.8003,33.7801,33.7936,123900.0
2011-04-01 15:25:00,50.3,50.37,50.29,50.36,139300.0,33.7936,33.8406,33.7868,33.8339,139300.0
2011-04-01 15:30:00,50.37,50.38,50.36,50.36,64300.0,33.8406,33.8473,33.8339,33.8339,64300.0
2011-04-01 15:35:00,50.36,50.38,50.28,50.36,123100.0,33.8339,33.8473,33.7801,33.8339,123100.0
2011-04-01 15:40:00,50.36,50.39,50.34,50.36,122900.0,33.8339,33.854,33.8204,33.8339,122900.0
2011-04-01 15:45:00,50.37,50.42,50.32,50.33,121700.0,33.8406,33.8742,33.807,33.8137,121700.0
2011-04-01 15:50:00,50.33,50.36,50.29,50.35,135400.0,33.8137,33.8339,33.7868,33.8272,135400.0
2011-04-01 15:55:00,50.35,50.4,50.3,50.35,198700.0,33.8272,33.8607,33.7936,33.8272,198700.0
2011-04-04 09:30:00,50.5,50.5,50.35,50.4,93300.0,33.9279,33.9279,33.8272,33.8607,93300.0
2011-04-04 09:35:00,50.4,50.55,50.39,50.44,58100.0,33.8607,33.9615,33.854,33.8876,58100.0
2011-04-04 09:40:00,50.44,50.46,50.26,50.34,52200.0,33.8876,33.9011,33.7667,33.8204,52200.0
2011-04-04 09:45:00,50.34,50.42,50.31,50.31,125500.0,33.8204,33.8742,33.8003,33.8003,125500.0
2011-04-04 09:50:00,50.31,50.32,50.24,50.27,121600.0,33.8003,33.807,33.7533,33.7734,121600.0
2011-04-04 09:55:00,50.27,50.44,50.26,50.43,118800.0,33.7734,33.8876,33.7667,33.8809,118800.0
2011-04-04 10:00:00,50.43,50.47,50.43,50.45,111000.0,33.8809,33.9078,33.8809,33.8943,111000.0
2011-04-04 10:05:00,50.45,50.46,50.42,50.42,64400.0,33.8943,33.9011,33.8742,33.8742,64400.0
2011-04-04 10:10:00,50.42,50.43,50.39,50.41,96600.0,33.8742,33.8809,33.854,33.8675,96600.0
2011-04-04 10:15:00,50.41,50.42,50.4,50.42,42700.0,33.8675,33.8742,33.8607,33.8742,42700.0
2011-04-04 10:20:00,50.42,50.46,50.41,50.46,127900.0,33.8742,33.9011,33.8675,33.9011,127900.0
2011-04-04 10:25:00,50.45,50.46,50.43,50.44,43700.0,33.8943,33.9011,33.8809,33.8876,43700.0
2011-04-04 10:30:00,50.43,50.44,50.4,50.4,26700.0,33.8809,33.8876,33.8607,33.8607,26700.0
2011-04-04 10:35:00,50.4,50.44,50.4,50.43,30300.0,33.8607,33.8876,33.8607,33.8809,30300.0
2011-04-04 10:40:00,50.43,50.45,50.43,50.45,44700.0,33.8809,33.8943,33.8809,33.8943,44700.0
2011-04-04 10:45:00,50.46,50.49,50.45,50.49,81600.0,33.9011,33.9212,33.8943,33.9212,81600.0
2011-04-04 10:50:00,50.49,50.55,50.49,50.55,63600.0,33.9212,33.9615,33.9212,33.9615,63600.0
2011-04-04 10:55:00,50.55,50.55,50.47,50.48,32200.0,33.9615,33.9615,33.9078,33.9145,32200.0
2011-04-04 11:00:00,50.48,50.5,50.44,50.44,60400.0,33.9145,33.9279,33.8876,33.8876,60400.0
2011-04-04 11:05:00,50.44,50.45,50.35,50.37,44300.0,33.8876,33.8943,33.8272,33.8406,44300.0
2011-04-04 11:10:00,50.37,50.38,50.34,50.35,53500.0,33.8406,33.8473,33.8204,33.8272,53500.0
2011-04-04 11:15:00,50.36,50.46,50.35,50.45,256700.0,33.8339,33.9011,33.8272,33.8943,256700.0
2011-04-04 11:20:00,50.44,50.46,50.44,50.45,50700.0,33.8876,33.9011,33.8876,33.8943,50700.0
2011-04-04 11:25:00,50.45,50.5,50.45,50.49,30100.0,33.8943,33.9279,33.8943,33.9212,30100.0
2011-04-04 11:30:00,50.49,50.49,50.46,50.48,48700.0,33.9212,33.9212,33.9011,33.9145,48700.0
2011-04-04 11:35:00,50.47,50.5,50.44,50.45,30300.0,33.9078,33.9279,33.8876,33.8943,30300.0
2011-04-04 11:40:00,50.45,50.46,50.44,50.46,27700.0,33.8943,33.9011,33.8876,33.9011,27700.0
2011-04-04 11:45:00,50.46,50.48,50.45,50.46,22400.0,33.9011,33.9145,33.8943,33.9011,22400.0
2011-04-04 11:50:00,50.46,50.46,50.44,50.45,34700.0,33.9011,33.9011,33.8876,33.8943,34700.0
2011-04-04 11:55:00,50.45,50.47,50.43,50.43,27900.0,33.8943,33.9078,33.8809,33.8809,27900.0
2011-04-04 12:00:00,50.43,50.44,50.38,50.4,22800.0,33.8809,33.8876,33.8473,33.8607,22800.0
2011-04-04 12:05:00,50.4,50.42,50.35,50.35,23000.0,33.8607,33.8742,33.8272,33.8272,23000.0
2011-04-04 12:10:00,50.35,50.37,50.35,50.35,38700.0,33.8272,33.8406,33.8272,33.8272,38700.0
2011-04-04 12:15:00,50.35,50.35,50.27,50.27,20100.0,33.8272,33.8272,33.7734,33.7734,20100.0
2011-04-04 12:20:00,50.28,50.31,50.23,50.29,54600.0,33.7801,33.8003,33.7465,33.7868,54600.0
2011-04-04 12:25:00,50.29,50.37,50.29,50.35,25600.0,33.7868,33.8406,33.7868,33.8272,25600.0
2011-04-04 12:30:00,50.34,50.34,50.27,50.29,29400.0,33.8204,33.8204,33.7734,33.7868,29400.0
2011-04-04 12:35:00,50.28,50.29,50.26,50.26,17600.0,33.7801,33.7868,33.7667,33.7667,17600.0
2011-04-04 12:40:00,50.26,50.27,50.18,50.18,39500.0,33.7667,33.7734,33.7129,33.7129,39500.0
2011-04-04 12:45:00,50.18,50.18,50.11,50.14,66300.0,33.7129,33.7129,33.6659,33.6861,66300.0
2011-04-04 12:50:00,50.13,50.15,50.09,50.1,38200.0,33.6794,33.6928,33.6525,33.6592,38200.0
2011-04-04 12:55:00,50.1,50.17,50.09,50.14,40400.0,33.6592,33.7062,33.6525,33.6861,40400.0
2011-04-04 13:00:00,50.15,50.2,50.14,50.19,22300.0,33.6928,33.7264,33.6861,33.7197,22300.0
2011-04-04 13:05:00,50.19,50.19,50.16,50.18,25300.0,33.7197,33.7197,33.6995,33.7129,25300.0
2011-04-04 13:10:00,50.18,50.19,50.14,50.15,24200.0,33.7129,33.7197,33.6861,33.6928,24200.0
2011-04-04 13:15:00,50.14,50.2,50.14,50.16,23900.0,33.6861,33.7264,33.6861,33.6995,23900.0
2011-04-04 13:20:00,50.16,50.21,50.15,50.17,26900.0,33.6995,33.7331,33.6928,33.7062,26900.0
2011-04-04 13:25:00,50.17,50.19,50.15,50.18,22300.0,33.7062,33.7197,33.6928,33.7129,22300.0
2011-04-04 13:30:00,50.19,50.19,50.12,50.14,42700.0,33.7197,33.7197,33.6726,33.6861,42700.0
2011-04-04 13:35:00,50.14,50.16,50.13,50.15,42200.0,33.6861,33.6995,33.6794,33.6928,42200.0
2011-04-04 13:40:00,50.14,50.15,50.11,50.13,52300.0,33.6861,33.6928,33.6659,33.6794,52300.0
2011-04-04 13:45:00,50.14,50.15,50.11,50.15,37600.0,33.6861,33.6928,33.6659,33.6928,37600.0
2011-04-04 13:50:00,50.14,50.15,50.09,50.12,53600.0,33.6861,33.6928,33.6525,33.6726,53600.0
2011-04-04 13:55:00,50.12,50.12,50.09,50.11,15900.0,33.6726,33.6726,33.6525,33.6659,15900.0
2011-04-04 14:00:00,50.12,50.14,50.09,50.14,40900.0,33.6726,33.6861,33.6525,33.6861,40900.0
2011-04-04 14:05:00,50.13,50.17,50.11,50.13,48700.0,33.6794,33.7062,33.6659,33.6794,48700.0
2011-04-04 14:10:00,50.14,50.15,50.1,50.14,39100.0,33.6861,33.6928,33.6592,33.6861,39100.0
2011-04-04 14:15:00,50.13,50.15,50.09,50.1,30000.0,33.6794,33.6928,33.6525,33.6592,30000.0
2011-04-04 14:20:00,50.1,50.12,50.04,50.05,52500.0,33.6592,33.6726,33.6189,33.6256,52500.0
2011-04-04 14:25:00,50.05,50.11,50.05,50.06,42300.0,33.6256,33.6659,33.6256,33.6323,42300.0
2011-04-04 14:30:00,50.06,50.07,50.03,50.04,35800.0,33.6323,33.639,33.6122,33.6189,35800.0
2011-04-04 14:35:00,50.04,50.05,50.0,50.01,62300.0,33.6189,33.6256,33.592,33.5987,62300.0
2011-04-04 14:40:00,50.01,50.03,49.98,49.98,68500.0,33.5987,33.6122,33.5786,33.5786,68500.0
2011-04-04 14:45:00,49.98,49.98,49.93,49.93,48600.0,33.5786,33.5786,33.545,33.545,48600.0
2011-04-04 14:50:00,49.93,49.95,49.9,49.91,72900.0,33.545,33.5584,33.5248,33.5315,72900.0
2011-04-04 14:55:00,49.91,49.92,49.88,49.88,88700.0,33.5315,33.5383,33.5114,33.5114,88700.0
2011-04-04 15:00:00,49.88,49.9,49.87,49.89,69800.0,33.5114,33.5248,33.5047,33.5181,69800.0
2011-04-04 15:05:00,49.89,49.93,49.88,49.93,50400.0,33.5181,33.545,33.5114,33.545,50400.0
2011-04-04 15:10:00,49.93,49.94,49.87,49.87,64400.0,33.545,33.5517,33.5047,33.5047,64400.0
2011-04-04 15:15:00,49.87,49.88,49.83,49.83,71300.0,33.5047,33.5114,33.4778,33.4778,71300.0
2011-04-04 15:20:00,49.83,49.83,49.76,49.76,129300.0,33.4778,33.4778,33.4308,33.4308,129300.0
2011-04-04 15:25:00,49.77,49.81,49.76,49.79,108200.0,33.4375,33.4644,33.4308,33.4509,108200.0
2011-04-04 15:30:00,49.8,49.89,49.79,49.87,148500.0,33.4576,33.5181,33.4509,33.5047,148500.0
2011-04-04 15:35:00,49.86,49.87,49.81,49.84,120300.0,33.498,33.5047,33.4644,33.4845,120300.0
2011-04-04 15:40:00,49.84,50.01,49.84,50.01,166100.0,33.4845,33.5987,33.4845,33.5987,166100.0
2011-04-04 15:45:00,50.01,50.03,49.96,50.0,179200.0,33.5987,33.6122,33.5651,33.592,179200.0
2011-04-04 15:50:00,50.0,50.04,49.96,50.04,201000.0,33.592,33.6189,33.5651,33.6189,201000.0
2011-04-04 15:55:00,50.04,50.07,49.99,50.07,375500.0,33.6189,33.639,33.5853,33.639,375500.0
2011-04-05 09:30:00,49.85,50.09,49.85,49.98,117400.0,33.4912,33.6525,33.4912,33.5786,117400.0
2011-04-05 09:35:00,49.97,50.01,49.88,49.89,64200.0,33.5719,33.5987,33.5114,33.5181,64200.0
2011-04-05 09:40:00,49.9,50.0,49.85,49.95,86000.0,33.5248,33.592,33.4912,33.5584,86000.0
2011-04-05 09:45:00,49.95,50.05,49.92,49.98,63400.0,33.5584,33.6256,33.5383,33.5786,63400.0
2011-04-05 09:50:00,49.97,50.21,49.97,50.09,83100.0,33.5719,33.7331,33.5719,33.6525,83100.0
2011-04-05 09:55:00,50.09,50.19,50.09,50.17,39400.0,33.6525,33.7197,33.6525,33.7062,39400.0
2011-04-05 10:00:00,50.16,50.23,50.09,50.18,55300.0,33.6995,33.7465,33.6525,33.7129,55300.0
2011-04-05 10:05:00,50.18,50.36,50.15,50.35,96900.0,33.7129,33.8339,33.6928,33.8272,96900.0
2011-04-05 10:10:00,50.36,50.48,50.32,50.48,152600.0,33.8339,33.9145,33.807,33.9145,152600.0
2011-04-05 10:15:00,50.48,50.69,50.47,50.68,150800.0,33.9145,34.0556,33.9078,34.0489,150800.0
2011-04-05 10:20:00,50.67,50.87,50.65,50.87,148600.0,34.0421,34.1765,34.0287,34.1765,148600.0
2011-04-05 10:25:00,50.86,51.0,50.81,50.95,177700.0,34.1698,34.2639,34.1362,34.2303,177700.0
2011-04-05 10:30:00,50.95,51.03,50.89,50.96,127500.0,34.2303,34.284,34.1899,34.237,127500.0
2011-04-05 10:35:00,50.96,51.11,50.9,51.07,159000.0,34.237,34.3378,34.1967,34.3109,159000.0
2011-04-05 10:40:00,51.07,51.09,50.98,51.0,97300.0,34.3109,34.3243,34.2504,34.2639,97300.0
2011-04-05 10:45:00,51.0,51.05,50.8,50.8,76300.0,34.2639,34.2974,34.1295,34.1295,76300.0
2011-04-05 10:50:00,50.8,50.84,50.69,50.7,77500.0,34.1295,34.1564,34.0556,34.0623,77500.0
2011-04-05 10:55:00,50.7,50.74,50.59,50.7,173100.0,34.0623,34.0892,33.9884,34.0623,173100.0
2011-04-05 11:00:00,50.71,50.93,50.71,50.88,115100.0,34.069,34.2168,34.069,34.1832,115100.0
2011-04-05 11:05:00,50.87,50.97,50.87,50.94,98800.0,34.1765,34.2437,34.1765,34.2235,98800.0
2011-04-05 11:10:00,50.94,50.96,50.89,50.91,69500.0,34.2235,34.237,34.1899,34.2034,69500.0
2011-04-05 11:15:00,50.92,51.03,50.89,51.02,86200.0,34.2101,34.284,34.1899,34.2773,86200.0
2011-04-05 11:20:00,51.03,51.05,50.92,50.96,70800.0,34.284,34.2974,34.2101,34.237,70800.0
2011-04-05 11:25:00,50.96,50.97,50.83,50.89,66200.0,34.237,34.2437,34.1496,34.1899,66200.0
2011-04-05 11:30:00,50.89,50.98,50.88,50.91,55700.0,34.1899,34.2504,34.1832,34.2034,55700.0
2011-04-05 11:35:00,50.92,51.01,50.92,51.01,53200.0,34.2101,34.2706,34.2101,34.2706,53200.0
2011-04-05 11:40:00,51.01,51.03,50.87,50.88,45000.0,34.2706,34.284,34.1765,34.1832,45000.0
2011-04-05 11:45:00,50.88,50.88,50.75,50.8,74600.0,34.1832,34.1832,34.0959,34.1295,74600.0
2011-04-05 11:50:00,50.8,50.8,50.69,50.7,70000.0,34.1295,34.1295,34.0556,34.0623,70000.0
2011-04-05 11:55:00,50.7,50.77,50.69,50.75,120900.0,34.0623,34.1093,34.0556,34.0959,120900.0
2011-04-05 12:00:00,50.75,50.85,50.71,50.85,49000.0,34.0959,34.1631,34.069,34.1631,49000.0
2011-04-05 12:05:00,50.85,50.87,50.77,50.8,35900.0,34.1631,34.1765,34.1093,34.1295,35900.0
2011-04-05 12:10:00,50.8,50.87,50.78,50.78,31700.0,34.1295,34.1765,34.116,34.116,31700.0
2011-04-05 12:15:00,50.79,50.83,50.78,50.83,49400.0,34.1228,34.1496,34.116,34.1496,49400.0
2011-04-05 12:20:00,50.83,50.83,50.79,50.82,23600.0,34.1496,34.1496,34.1228,34.1429,23600.0
2011-04-05 12:25:00,50.83,50.89,50.82,50.87,45000.0,34.1496,34.1899,34.1429,34.1765,45000.0
2011-04-05 12:30:00,50.86,50.91,50.85,50.9,41200.0,34.1698,34.2034,34.1631,34.1967,41200.0
2011-04-05 12:35:00,50.9,50.9,50.82,50.85,23300.0,34.1967,34.1967,34.1429,34.1631,23300.0
2011-04-05 12:40:00,50.85,50.9,50.83,50.9,21200.0,34.1631,34.1967,34.1496,34.1967,21200.0
2011-04-05 12:45:00,50.9,50.91,50.88,50.89,69700.0,34.1967,34.2034,34.1832,34.1899,69700.0
2011-04-05 12:50:00,50.9,50.99,50.89,50.94,41300.0,34.1967,34.2571,34.1899,34.2235,41300.0
2011-04-05 12:55:00,50.92,50.97,50.91,50.93,21700.0,34.2101,34.2437,34.2034,34.2168,21700.0
2011-04-05 13:00:00,50.93,51.0,50.93,50.96,37900.0,34.2168,34.2639,34.2168,34.237,37900.0
2011-04-05 13:05:00,50.97,51.0,50.95,50.96,45100.0,34.2437,34.2639,34.2303,34.237,45100.0
2011-04-05 13:10:00,50.96,50.99,50.95,50.96,25400.0,34.237,34.2571,34.2303,34.237,25400.0
2011-04-05 13:15:00,50.95,50.96,50.87,50.94,74900.0,34.2303,34.237,34.1765,34.2235,74900.0
2011-04-05 13:20:00,50.94,51.0,50.93,51.0,51100.0,34.2235,34.2639,34.2168,34.2639,51100.0
2011-04-05 13:25:00,51.0,51.0,50.93,50.94,45400.0,34.2639,34.2639,34.2168,34.2235,45400.0
2011-04-05 13:30:00,50.93,50.93,50.89,50.92,38000.0,34.2168,34.2168,34.1899,34.2101,38000.0
2011-04-05 13:35:00,50.92,50.95,50.91,50.91,43000.0,34.2101,34.2303,34.2034,34.2034,43000.0
2011-04-05 13:40:00,50.91,50.92,50.85,50.91,55200.0,34.2034,34.2101,34.1631,34.2034,55200.0
2011-04-05 13:45:00,50.91,50.91,50.83,50.87,45300.0,34.2034,34.2034,34.1496,34.1765,45300.0
2011-04-05 13:50:00,50.87,51.0,50.87,50.98,73500.0,34.1765,34.2639,34.1765,34.2504,73500.0
2011-04-05 13:55:00,50.98,51.0,50.93,50.93,67200.0,34.2504,34.2639,34.2168,34.2168,67200.0
2011-04-05 14:00:00,50.92,50.95,50.88,50.89,62000.0,34.2101,34.2303,34.1832,34.1899,62000.0
2011-04-05 14:05:00,50.88,50.88,50.84,50.86,45900.0,34.1832,34.1832,34.1564,34.1698,45900.0
2011-04-05 14:10:00,50.86,50.87,50.81,50.82,51500.0,34.1698,34.1765,34.1362,34.1429,51500.0
2011-04-05 14:15:00,50.81,50.86,50.81,50.86,62800.0,34.1362,34.1698,34.1362,34.1698,62800.0
2011-04-05 14:20:00,50.85,50.97,50.85,50.9,126400.0,34.1631,34.2437,34.1631,34.1967,126400.0
2011-04-05 14:25:00,50.9,50.97,50.9,50.97,27400.0,34.1967,34.2437,34.1967,34.2437,27400.0
2011-04-05 14:30:00,50.97,50.97,50.91,50.94,33800.0,34.2437,34.2437,34.2034,34.2235,33800.0
2011-04-05 14:35:00,50.94,50.95,50.89,50.9,57100.0,34.2235,34.2303,34.1899,34.1967,57100.0
2011-04-05 14:40:00,50.9,50.9,50.86,50.87,111800.0,34.1967,34.1967,34.1698,34.1765,111800.0
2011-04-05 14:45:00,50.88,50.92,50.86,50.87,102800.0,34.1832,34.2101,34.1698,34.1765,102800.0
2011-04-05 14:50:00,50.87,50.88,50.86,50.87,62700.0,34.1765,34.1832,34.1698,34.1765,62700.0
2011-04-05 14:55:00,50.87,50.91,50.85,50.91,111800.0,34.1765,34.2034,34.1631,34.2034,111800.0
2011-04-05 15:00:00,50.9,50.94,50.89,50.92,66100.0,34.1967,34.2235,34.1899,34.2101,66100.0
2011-04-05 15:05:00,50.92,50.92,50.86,50.86,90200.0,34.2101,34.2101,34.1698,34.1698,90200.0
2011-04-05 15:10:00,50.86,50.93,50.86,50.91,46800.0,34.1698,34.2168,34.1698,34.2034,46800.0
2011-04-05 15:15:00,50.9,50.92,50.89,50.92,24800.0,34.1967,34.2101,34.1899,34.2101,24800.0
2011-04-05 15:20:00,50.92,50.95,50.91,50.94,39700.0,34.2101,34.2303,34.2034,34.2235,39700.0
2011-04-05 15:25:00,50.95,50.95,50.9,50.91,47700.0,34.2303,34.2303,34.1967,34.2034,47700.0
2011-04-05 15:30:00,50.9,50.91,50.86,50.87,90700.0,34.1967,34.2034,34.1698,34.1765,90700.0
2011-04-05 15:35:00,50.86,50.93,50.86,50.93,75600.0,34.1698,34.2168,34.1698,34.2168,75600.0
2011-04-05 15:40:00,50.93,50.93,50.88,50.89,125800.0,34.2168,34.2168,34.1832,34.1899,125800.0
2011-04-05 15:45:00,50.88,50.89,50.79,50.8,243600.0,34.1832,34.1899,34.1228,34.1295,243600.0
2011-04-05 15:50:00,50.8,50.82,50.73,50.78,218900.0,34.1295,34.1429,34.0825,34.116,218900.0
2011-04-05 15:55:00,50.77,50.78,50.71,50.75,330300.0,34.1093,34.116,34.069,34.0959,330300.0
2011-04-06 09:30:00,51.05,51.1,50.86,50.99,112700.0,34.2974,34.331,34.1698,34.2571,112700.0
2011-04-06 09:35:00,50.98,50.98,50.89,50.91,65500.0,34.2504,34.2504,34.1899,34.2034,65500.0
2011-04-06 09:40:00,50.91,51.05,50.91,50.97,79400.0,34.2034,34.2974,34.2034,34.2437,79400.0
2011-04-06 09:45:00,50.98,51.08,50.98,51.04,77900.0,34.2504,34.3176,34.2504,34.2907,77900.0
2011-04-06 09:50:00,51.05,51.13,51.01,51.01,98100.0,34.2974,34.3512,34.2706,34.2706,98100.0
2011-04-06 09:55:00,51.01,51.02,50.97,50.99,69500.0,34.2706,34.2773,34.2437,34.2571,69500.0
2011-04-06 10:00:00,50.98,51.07,50.96,51.05,99700.0,34.2504,34.3109,34.237,34.2974,99700.0
2011-04-06 10:05:00,51.05,51.05,50.99,51.0,54100.0,34.2974,34.2974,34.2571,34.2639,54100.0
2011-04-06 10:10:00,51.0,51.01,50.96,50.96,111800.0,34.2639,34.2706,34.237,34.237,111800.0
2011-04-06 10:15:00,50.96,50.97,50.89,50.96,122500.0,34.237,34.2437,34.1899,34.237,122500.0
2011-04-06 10:20:00,50.96,50.98,50.83,50.83,81300.0,34.237,34.2504,34.1496,34.1496,81300.0
2011-04-06 10:25:00,50.83,50.89,50.8,50.8,77300.0,34.1496,34.1899,34.1295,34.1295,77300.0
2011-04-06 10:30:00,50.8,50.92,50.79,50.91,44500.0,34.1295,34.2101,34.1228,34.2034,44500.0
2011-04-06 10:35:00,50.9,50.92,50.85,50.88,28300.0,34.1967,34.2101,34.1631,34.1832,28300.0
2011-04-06 10:40:00,50.88,50.98,50.88,50.98,28200.0,34.1832,34.2504,34.1832,34.2504,28200.0
2011-04-06 10:45:00,50.97,50.98,50.95,50.98,36200.0,34.2437,34.2504,34.2303,34.2504,36200.0
2011-04-06 10:50:00,50.98,51.01,50.97,51.0,43700.0,34.2504,34.2706,34.2437,34.2639,43700.0
2011-04-06 10:55:00,51.0,51.02,50.99,50.99,58100.0,34.2639,34.2773,34.2571,34.2571,58100.0
2011-04-06 11:00:00,51.0,51.03,50.98,51.0,91700.0,34.2639,34.284,34.2504,34.2639,91700.0
2011-04-06 11:05:00,50.99,51.0,50.8,50.8,85500.0,34.2571,34.2639,34.1295,34.1295,85500.0
2011-04-06 11:10:00,50.8,50.91,50.76,50.87,56400.0,34.1295,34.2034,34.1026,34.1765,56400.0
2011-04-06 11:15:00,50.87,50.91,50.85,50.91,26100.0,34.1765,34.2034,34.1631,34.2034,26100.0
2011-04-06 11:20:00,50.91,50.93,50.87,50.9,22800.0,34.2034,34.2168,34.1765,34.1967,22800.0
2011-04-06 11:25:00,50.91,50.92,50.83,50.88,45300.0,34.2034,34.2101,34.1496,34.1832,45300.0
2011-04-06 11:30:00,50.88,50.91,50.83,50.85,82900.0,34.1832,34.2034,34.1496,34.1631,82900.0
2011-04-06 11:35:00,50.86,50.86,50.78,50.84,56400.0,34.1698,34.1698,34.116,34.1564,56400.0
2011-04-06 11:40:00,50.84,50.88,50.84,50.84,56400.0,34.1564,34.1832,34.1564,34.1564,56400.0
2011-04-06 11:45:00,50.84,50.95,50.84,50.95,31700.0,34.1564,34.2303,34.1564,34.2303,31700.0
2011-04-06 11:50:00,50.94,50.99,50.94,50.97,55700.0,34.2235,34.2571,34.2235,34.2437,55700.0
2011-04-06 11:55:00,50.97,50.97,50.88,50.88,38500.0,34.2437,34.2437,34.1832,34.1832,38500.0
2011-04-06 12:00:00,50.88,50.95,50.86,50.91,54200.0,34.1832,34.2303,34.1698,34.2034,54200.0
2011-04-06 12:05:00,50.91,50.97,50.9,50.92,28400.0,34.2034,34.2437,34.1967,34.2101,28400.0
2011-04-06 12:10:00,50.92,50.95,50.91,50.95,35300.0,34.2101,34.2303,34.2034,34.2303,35300.0
2011-04-06 12:15:00,50.94,50.96,50.91,50.94,26600.0,34.2235,34.237,34.2034,34.2235,26600.0
2011-04-06 12:20:00,50.94,50.97,50.93,50.96,51400.0,34.2235,34.2437,34.2168,34.237,51400.0
2011-04-06 12:25:00,50.96,50.99,50.91,50.91,57500.0,34.237,34.2571,34.2034,34.2034,57500.0
2011-04-06 12:30:00,50.91,50.95,50.91,50.92,22000.0,34.2034,34.2303,34.2034,34.2101,22000.0
2011-04-06 12:35:00,50.9,50.96,50.9,50.95,16300.0,34.1967,34.237,34.1967,34.2303,16300.0
2011-04-06 12:40:00,50.95,50.97,50.93,50.94,22000.0,34.2303,34.2437,34.2168,34.2235,22000.0
2011-04-06 12:45:00,50.93,50.94,50.9,50.92,12100.0,34.2168,34.2235,34.1967,34.2101,12100.0
2011-04-06 12:50:00,50.92,50.97,50.91,50.94,37200.0,34.2101,34.2437,34.2034,34.2235,37200.0
2011-04-06 12:55:00,50.94,51.01,50.94,51.0,16000.0,34.2235,34.2706,34.2235,34.2639,16000.0
2011-04-06 13:00:00,51.0,51.03,50.99,51.02,30100.0,34.2639,34.284,34.2571,34.2773,30100.0
2011-04-06 13:05:00,51.01,51.12,51.01,51.08,101500.0,34.2706,34.3445,34.2706,34.3176,101500.0
2011-04-06 13:10:00,51.08,51.09,51.04,51.06,34000.0,34.3176,34.3243,34.2907,34.3042,34000.0
2011-04-06 13:15:00,51.05,51.12,51.05,51.07,83500.0,34.2974,34.3445,34.2974,34.3109,83500.0
2011-04-06 13:20:00,51.07,51.12,51.07,51.09,71500.0,34.3109,34.3445,34.3109,34.3243,71500.0
2011-04-06 13:25:00,51.09,51.12,51.09,51.1,55000.0,34.3243,34.3445,34.3243,34.331,55000.0
2011-04-06 13:30:00,51.1,51.11,51.0,51.01,53900.0,34.331,34.3378,34.2639,34.2706,53900.0
2011-04-06 13:35:00,51.01,51.07,51.01,51.03,54400.0,34.2706,34.3109,34.2706,34.284,54400.0
2011-04-06 13:40:00,51.02,51.05,51.02,51.02,34500.0,34.2773,34.2974,34.2773,34.2773,34500.0
2011-04-06 13:45:00,51.02,51.03,51.0,51.0,33300.0,34.2773,34.284,34.2639,34.2639,33300.0
2011-04-06 13:50:00,51.0,51.02,50.99,51.01,44200.0,34.2639,34.2773,34.2571,34.2706,44200.0
2011-04-06 13:55:00,51.0,51.02,51.0,51.0,29300.0,34.2639,34.2773,34.2639,34.2639,29300.0
2011-04-06 14:00:00,51.0,51.01,50.99,51.0,20600.0,34.2639,34.2706,34.2571,34.2639,20600.0
2011-04-06 14:05:00,51.01,51.01,50.96,50.97,49500.0,34.2706,34.2706,34.237,34.2437,49500.0
2011-04-06 14:10:00,50.97,50.98,50.86,50.93,76900.0,34.2437,34.2504,34.1698,34.2168,76900.0
2011-04-06 14:15:00,50.93,50.99,50.9,50.97,51500.0,34.2168,34.2571,34.1967,34.2437,51500.0
2011-04-06 14:20:00,50.97,50.98,50.91,50.92,47300.0,34.2437,34.2504,34.2034,34.2101,47300.0
2011-04-06 14:25:00,50.91,50.97,50.91,50.94,71500.0,34.2034,34.2437,34.2034,34.2235,71500.0
2011-04-06 14:30:00,50.94,50.96,50.94,50.95,23300.0,34.2235,34.237,34.2235,34.2303,23300.0
2011-04-06 14:35:00,50.96,50.99,50.95,50.96,39000.0,34.237,34.2571,34.2303,34.237,39000.0
2011-04-06 14:40:00,50.96,50.98,50.95,50.97,72800.0,34.237,34.2504,34.2303,34.2437,72800.0
2011-04-06 14:45:00,50.97,50.98,50.95,50.95,44000.0,34.2437,34.2504,34.2303,34.2303,44000.0
2011-04-06 14:50:00,50.95,51.0,50.94,50.99,60900.0,34.2303,34.2639,34.2235,34.2571,60900.0
2011-04-06 14:55:00,50.98,50.99,50.95,50.96,40800.0,34.2504,34.2571,34.2303,34.237,40800.0
2011-04-06 15:00:00,50.96,51.0,50.94,51.0,47200.0,34.237,34.2639,34.2235,34.2639,47200.0
2011-04-06 15:05:00,50.99,51.02,50.99,51.01,48400.0,34.2571,34.2773,34.2571,34.2706,48400.0
2011-04-06 15:10:00,51.02,51.02,51.01,51.01,45800.0,34.2773,34.2773,34.2706,34.2706,45800.0
2011-04-06 15:15:00,51.01,51.02,50.99,50.99,34700.0,34.2706,34.2773,34.2571,34.2571,34700.0
2011-04-06 15:20:00,51.0,51.04,50.99,51.01,115900.0,34.2639,34.2907,34.2571,34.2706,115900.0
2011-04-06 15:25:00,51.02,51.07,51.01,51.06,233500.0,34.2773,34.3109,34.2706,34.3042,233500.0
2011-04-06 15:30:00,51.07,51.13,51.06,51.06,127400.0,34.3109,34.3512,34.3042,34.3042,127400.0
2011-04-06 15:35:00,51.06,51.07,51.04,51.05,84400.0,34.3042,34.3109,34.2907,34.2974,84400.0
2011-04-06 15:40:00,51.05,51.08,51.05,51.07,116600.0,34.2974,34.3176,34.2974,34.3109,116600.0
2011-04-06 15:45:00,51.07,51.07,51.0,51.01,232800.0,34.3109,34.3109,34.2639,34.2706,232800.0
2011-04-06 15:50:00,51.01,51.02,50.95,50.95,114100.0,34.2706,34.2773,34.2303,34.2303,114100.0
2011-04-06 15:55:00,50.96,51.0,50.9,50.99,378900.0,34.237,34.2639,34.1967,34.2571,378900.0
2011-04-07 09:30:00,50.5,50.67,50.36,50.36,386900.0,33.9279,34.0421,33.8339,33.8339,386900.0
2011-04-07 09:35:00,50.37,50.41,50.24,50.33,286700.0,33.8406,33.8675,33.7533,33.8137,286700.0
2011-04-07 09:40:00,50.32,50.45,50.25,50.42,212100.0,33.807,33.8943,33.76,33.8742,212100.0
2011-04-07 09:45:00,50.42,50.56,50.38,50.48,205100.0,33.8742,33.9682,33.8473,33.9145,205100.0
2011-04-07 09:50:00,50.47,50.55,50.43,50.53,284700.0,33.9078,33.9615,33.8809,33.9481,284700.0
2011-04-07 09:55:00,50.53,50.63,50.52,50.55,242800.0,33.9481,34.0153,33.9414,33.9615,242800.0
2011-04-07 10:00:00,50.55,50.6,50.5,50.5,142800.0,33.9615,33.9951,33.9279,33.9279,142800.0
2011-04-07 10:05:00,50.5,50.6,50.38,50.57,203400.0,33.9279,33.9951,33.8473,33.975,203400.0
2011-04-07 10:10:00,50.57,50.6,50.55,50.59,150900.0,33.975,33.9951,33.9615,33.9884,150900.0
2011-04-07 10:15:00,50.59,50.6,50.51,50.54,147600.0,33.9884,33.9951,33.9347,33.9548,147600.0
2011-04-07 10:20:00,50.54,50.55,50.48,50.52,122200.0,33.9548,33.9615,33.9145,33.9414,122200.0
2011-04-07 10:25:00,50.52,50.54,50.42,50.43,188100.0,33.9414,33.9548,33.8742,33.8809,188100.0
2011-04-07 10:30:00,50.43,50.44,50.26,50.31,184700.0,33.8809,33.8876,33.7667,33.8003,184700.0
2011-04-07 10:35:00,50.31,50.32,50.1,50.12,266700.0,33.8003,33.807,33.6592,33.6726,266700.0
2011-04-07 10:40:00,50.12,50.14,50.06,50.08,171700.0,33.6726,33.6861,33.6323,33.6458,171700.0
2011-04-07 10:45:00,50.08,50.28,50.04,50.18,351600.0,33.6458,33.7801,33.6189,33.7129,351600.0
2011-04-07 10:50:00,50.17,50.25,50.14,50.19,136200.0,33.7062,33.76,33.6861,33.7197,136200.0
2011-04-07 10:55:00,50.2,50.23,50.18,50.21,73400.0,33.7264,33.7465,33.7129,33.7331,73400.0
2011-04-07 11:00:00,50.21,50.22,50.11,50.13,154300.0,33.7331,33.7398,33.6659,33.6794,154300.0
2011-04-07 11:05:00,50.14,50.22,50.06,50.1,155600.0,33.6861,33.7398,33.6323,33.6592,155600.0
2011-04-07 11:10:00,50.1,50.21,50.1,50.12,118400.0,33.6592,33.7331,33.6592,33.6726,118400.0
2011-04-07 11:15:00,50.13,50.13,50.06,50.07,102700.0,33.6794,33.6794,33.6323,33.639,102700.0
2011-04-07 11:20:00,50.07,50.12,50.05,50.11,112800.0,33.639,33.6726,33.6256,33.6659,112800.0
2011-04-07 11:25:00,50.11,50.11,50.05,50.05,79900.0,33.6659,33.6659,33.6256,33.6256,79900.0
2011-04-07 11:30:00,50.06,50.07,49.83,49.85,228800.0,33.6323,33.639,33.4778,33.4912,228800.0
2011-04-07 11:35:00,49.84,49.87,49.64,49.82,453400.0,33.4845,33.5047,33.3501,33.4711,453400.0
2011-04-07 11:40:00,49.83,49.89,49.79,49.89,167300.0,33.4778,33.5181,33.4509,33.5181,167300.0
2011-04-07 11:45:00,49.88,49.97,49.86,49.97,111600.0,33.5114,33.5719,33.498,33.5719,111600.0
2011-04-07 11:50:00,49.97,50.02,49.96,50.02,228100.0,33.5719,33.6054,33.5651,33.6054,228100.0
2011-04-07 11:55:00,50.02,50.06,49.97,50.05,175600.0,33.6054,33.6323,33.5719,33.6256,175600.0
2011-04-07 12:00:00,50.04,50.05,49.96,49.98,78000.0,33.6189,33.6256,33.5651,33.5786,78000.0
2011-04-07 12:05:00,49.98,50.0,49.98,50.0,122500.0,33.5786,33.592,33.5786,33.592,122500.0
2011-04-07 12:10:00,49.99,50.03,49.97,50.02,128300.0,33.5853,33.6122,33.5719,33.6054,128300.0
2011-04-07 12:15:00,50.02,50.03,49.98,50.02,81400.0,33.6054,33.6122,33.5786,33.6054,81400.0
2011-04-07 12:20:00,50.02,50.04,49.98,50.01,90100.0,33.6054,33.6189,33.5786,33.5987,90100.0
2011-04-07 12:25:00,50.02,50.02,49.99,50.01,47700.0,33.6054,33.6054,33.5853,33.5987,47700.0
2011-04-07 12:30:00,50.01,50.01,49.98,50.01,53400.0,33.5987,33.5987,33.5786,33.5987,53400.0
2011-04-07 12:35:00,50.01,50.1,50.0,50.09,112900.0,33.5987,33.6592,33.592,33.6525,112900.0
2011-04-07 12:40:00,50.09,50.14,50.07,50.11,84900.0,33.6525,33.6861,33.639,33.6659,84900.0
2011-04-07 12:45:00,50.11,50.14,50.05,50.07,76900.0,33.6659,33.6861,33.6256,33.639,76900.0
2011-04-07 12:50:00,50.06,50.09,50.01,50.05,50300.0,33.6323,33.6525,33.5987,33.6256,50300.0
2011-04-07 12:55:00,50.04,50.11,50.03,50.08,42800.0,33.6189,33.6659,33.6122,33.6458,42800.0
2011-04-07 13:00:00,50.08,50.08,50.03,50.04,115800.0,33.6458,33.6458,33.6122,33.6189,115800.0
2011-04-07 13:05:00,50.03,50.05,49.99,50.02,60500.0,33.6122,33.6256,33.5853,33.6054,60500.0
2011-04-07 13:10:00,50.03,50.03,49.98,49.99,57900.0,33.6122,33.6122,33.5786,33.5853,57900.0
2011-04-07 13:15:00,49.99,50.03,49.98,50.0,44000.0,33.5853,33.6122,33.5786,33.592,44000.0
2011-04-07 13:20:00,49.99,50.03,49.99,50.03,33200.0,33.5853,33.6122,33.5853,33.6122,33200.0
2011-04-07 13:25:00,50.03,50.03,49.98,49.98,29200.0,33.6122,33.6122,33.5786,33.5786,29200.0
2011-04-07 13:30:00,49.98,50.0,49.96,49.98,71100.0,33.5786,33.592,33.5651,33.5786,71100.0
2011-04-07 13:35:00,49.99,50.03,49.92,49.93,140700.0,33.5853,33.6122,33.5383,33.545,140700.0
2011-04-07 13:40:00,49.93,49.96,49.9,49.92,186200.0,33.545,33.5651,33.5248,33.5383,186200.0
2011-04-07 13:45:00,49.92,49.92,49.82,49.86,115900.0,33.5383,33.5383,33.4711,33.498,115900.0
2011-04-07 13:50:00,49.87,49.88,49.8,49.81,129800.0,33.5047,33.5114,33.4576,33.4644,129800.0
2011-04-07 13:55:00,49.81,49.85,49.79,49.81,155700.0,33.4644,33.4912,33.4509,33.4644,155700.0
2011-04-07 14:00:00,49.81,49.87,49.8,49.83,219200.0,33.4644,33.5047,33.4576,33.4778,219200.0
2011-04-07 14:05:00,49.83,49.91,49.82,49.91,84600.0,33.4778,33.5315,33.4711,33.5315,84600.0
2011-04-07 14:10:00,49.9,49.95,49.89,49.93,72600.0,33.5248,33.5584,33.5181,33.545,72600.0
2011-04-07 14:15:00,49.94,49.99,49.92,49.96,62800.0,33.5517,33.5853,33.5383,33.5651,62800.0
2011-04-07 14:20:00,49.97,49.97,49.86,49.88,94300.0,33.5719,33.5719,33.498,33.5114,94300.0
2011-04-07 14:25:00,49.87,49.89,49.83,49.83,90800.0,33.5047,33.5181,33.4778,33.4778,90800.0
2011-04-07 14:30:00,49.84,49.88,49.84,49.86,58500.0,33.4845,33.5114,33.4845,33.498,58500.0
2011-04-07 14:35:00,49.86,49.9,49.85,49.86,54700.0,33.498,33.5248,33.4912,33.498,54700.0
2011-04-07 14:40:00,49.85,49.88,49.79,49.81,105400.0,33.4912,33.5114,33.4509,33.4644,105400.0
2011-04-07 14:45:00,49.81,49.85,49.77,49.82,111700.0,33.4644,33.4912,33.4375,33.4711,111700.0
2011-04-07 14:50:00,49.81,49.92,49.81,49.92,120600.0,33.4644,33.5383,33.4644,33.5383,120600.0
2011-04-07 14:55:00,49.91,49.94,49.87,49.87,90600.0,33.5315,33.5517,33.5047,33.5047,90600.0
2011-04-07 15:00:00,49.88,49.88,49.85,49.86,56000.0,33.5114,33.5114,33.4912,33.498,56000.0
2011-04-07 15:05:00,49.86,49.88,49.82,49.84,116000.0,33.498,33.5114,33.4711,33.4845,116000.0
2011-04-07 15:10:00,49.84,49.9,49.84,49.9,100900.0,33.4845,33.5248,33.4845,33.5248,100900.0
2011-04-07 15:15:00,49.9,49.91,49.87,49.89,138500.0,33.5248,33.5315,33.5047,33.5181,138500.0
2011-04-07 15:20:00,49.9,49.9,49.84,49.85,130200.0,33.5248,33.5248,33.4845,33.4912,130200.0
2011-04-07 15:25:00,49.84,49.86,49.81,49.82,91700.0,33.4845,33.498,33.4644,33.4711,91700.0
2011-04-07 15:30:00,49.83,49.85,49.81,49.81,156600.0,33.4778,33.4912,33.4644,33.4644,156600.0
2011-04-07 15:35:00,49.82,49.83,49.78,49.78,136400.0,33.4711,33.4778,33.4442,33.4442,136400.0
2011-04-07 15:40:00,49.78,49.81,49.72,49.73,247000.0,33.4442,33.4644,33.4039,33.4106,247000.0
2011-04-07 15:45:00,49.73,49.77,49.66,49.68,298300.0,33.4106,33.4375,33.3636,33.377,298300.0
2011-04-07 15:50:00,49.68,49.69,49.59,49.6,313300.0,33.377,33.3837,33.3166,33.3233,313300.0
2011-04-07 15:55:00,49.6,49.65,49.59,49.59,826900.0,33.3233,33.3569,33.3166,33.3166,826900.0
2011-04-08 09:30:00,49.37,49.4,49.1,49.22,458200.0,33.1688,33.1889,32.9874,33.068,458200.0
2011-04-08 09:35:00,49.2,49.47,49.2,49.45,394800.0,33.0545,33.2359,33.0545,33.2225,394800.0
2011-04-08 09:40:00,49.45,49.66,49.38,49.55,557200.0,33.2225,33.3636,33.1755,33.2897,557200.0
2011-04-08 09:45:00,49.54,49.55,49.48,49.53,186500.0,33.283,33.2897,33.2427,33.2762,186500.0
2011-04-08 09:50:00,49.53,49.64,49.5,49.51,206000.0,33.2762,33.3501,33.2561,33.2628,206000.0
2011-04-08 09:55:00,49.52,49.61,49.38,49.6,179900.0,33.2695,33.33,33.1755,33.3233,179900.0
2011-04-08 10:00:00,49.6,49.72,49.54,49.69,190500.0,33.3233,33.4039,33.283,33.3837,190500.0
2011-04-08 10:05:00,49.69,49.76,49.59,49.74,217200.0,33.3837,33.4308,33.3166,33.4173,217200.0
2011-04-08 10:10:00,49.75,49.75,49.69,49.75,164900.0,33.4241,33.4241,33.3837,33.4241,164900.0
2011-04-08 10:15:00,49.75,49.92,49.71,49.79,181300.0,33.4241,33.5383,33.3972,33.4509,181300.0
2011-04-08 10:20:00,49.79,49.79,49.69,49.72,133400.0,33.4509,33.4509,33.3837,33.4039,133400.0
2011-04-08 10:25:00,49.73,49.75,49.69,49.71,125800.0,33.4106,33.4241,33.3837,33.3972,125800.0
2011-04-08 10:30:00,49.71,49.71,49.64,49.65,90200.0,33.3972,33.3972,33.3501,33.3569,90200.0
2011-04-08 10:35:00,49.65,49.66,49.59,49.62,115900.0,33.3569,33.3636,33.3166,33.3367,115900.0
2011-04-08 10:40:00,49.62,49.7,49.62,49.66,74100.0,33.3367,33.3905,33.3367,33.3636,74100.0
2011-04-08 10:45:00,49.67,49.7,49.66,49.7,65700.0,33.3703,33.3905,33.3636,33.3905,65700.0
2011-04-08 10:50:00,49.7,49.72,49.6,49.67,72600.0,33.3905,33.4039,33.3233,33.3703,72600.0
2011-04-08 10:55:00,49.66,49.68,49.58,49.58,93200.0,33.3636,33.377,33.3098,33.3098,93200.0
2011-04-08 11:00:00,49.6,49.61,49.54,49.57,103300.0,33.3233,33.33,33.283,33.3031,103300.0
2011-04-08 11:05:00,49.57,49.63,49.54,49.55,97100.0,33.3031,33.3434,33.283,33.2897,97100.0
2011-04-08 11:10:00,49.56,49.57,49.5,49.52,36400.0,33.2964,33.3031,33.2561,33.2695,36400.0
2011-04-08 11:15:00,49.51,49.62,49.51,49.61,47600.0,33.2628,33.3367,33.2628,33.33,47600.0
2011-04-08 11:20:00,49.61,49.65,49.6,49.63,37300.0,33.33,33.3569,33.3233,33.3434,37300.0
2011-04-08 11:25:00,49.63,49.63,49.58,49.58,70800.0,33.3434,33.3434,33.3098,33.3098,70800.0
2011-04-08 11:30:00,49.59,49.62,49.59,49.61,45800.0,33.3166,33.3367,33.3166,33.33,45800.0
2011-04-08 11:35:00,49.61,49.62,49.59,49.6,41300.0,33.33,33.3367,33.3166,33.3233,41300.0
2011-04-08 11:40:00,49.6,49.6,49.56,49.6,57700.0,33.3233,33.3233,33.2964,33.3233,57700.0
2011-04-08 11:45:00,49.6,49.61,49.57,49.61,52500.0,33.3233,33.33,33.3031,33.33,52500.0
2011-04-08 11:50:00,49.61,49.61,49.57,49.59,30600.0,33.33,33.33,33.3031,33.3166,30600.0
2011-04-08 11:55:00,49.6,49.6,49.56,49.59,31300.0,33.3233,33.3233,33.2964,33.3166,31300.0
2011-04-08 12:00:00,49.59,49.62,49.57,49.59,37900.0,33.3166,33.3367,33.3031,33.3166,37900.0
2011-04-08 12:05:00,49.6,49.64,49.59,49.63,42600.0,33.3233,33.3501,33.3166,33.3434,42600.0
2011-04-08 12:10:00,49.64,49.64,49.6,49.63,36700.0,33.3501,33.3501,33.3233,33.3434,36700.0
2011-04-08 12:15:00,49.63,49.64,49.58,49.64,64700.0,33.3434,33.3501,33.3098,33.3501,64700.0
2011-04-08 12:20:00,49.64,49.65,49.58,49.59,63700.0,33.3501,33.3569,33.3098,33.3166,63700.0
2011-04-08 12:25:00,49.58,49.62,49.57,49.62,28200.0,33.3098,33.3367,33.3031,33.3367,28200.0
2011-04-08 12:30:00,49.61,49.62,49.58,49.61,48700.0,33.33,33.3367,33.3098,33.33,48700.0
2011-04-08 12:35:00,49.61,49.65,49.61,49.63,29800.0,33.33,33.3569,33.33,33.3434,29800.0
2011-04-08 12:40:00,49.63,49.63,49.59,49.59,39100.0,33.3434,33.3434,33.3166,33.3166,39100.0
2011-04-08 12:45:00,49.59,49.63,49.59,49.62,37600.0,33.3166,33.3434,33.3166,33.3367,37600.0
2011-04-08 12:50:00,49.62,49.63,49.59,49.61,34700.0,33.3367,33.3434,33.3166,33.33,34700.0
2011-04-08 12:55:00,49.61,49.62,49.56,49.61,55200.0,33.33,33.3367,33.2964,33.33,55200.0
2011-04-08 13:00:00,49.6,49.61,49.58,49.59,23900.0,33.3233,33.33,33.3098,33.3166,23900.0
2011-04-08 13:05:00,49.58,49.6,49.56,49.57,55700.0,33.3098,33.3233,33.2964,33.3031,55700.0
2011-04-08 13:10:00,49.57,49.57,49.55,49.56,25300.0,33.3031,33.3031,33.2897,33.2964,25300.0
2011-04-08 13:15:00,49.56,49.6,49.56,49.57,35100.0,33.2964,33.3233,33.2964,33.3031,35100.0
2011-04-08 13:20:00,49.58,49.6,49.57,49.59,24600.0,33.3098,33.3233,33.3031,33.3166,24600.0
2011-04-08 13:25:00,49.59,49.59,49.56,49.57,31500.0,33.3166,33.3166,33.2964,33.3031,31500.0
2011-04-08 13:30:00,49.56,49.58,49.54,49.56,60200.0,33.2964,33.3098,33.283,33.2964,60200.0
2011-04-08 13:35:00,49.56,49.6,49.55,49.58,41700.0,33.2964,33.3233,33.2897,33.3098,41700.0
2011-04-08 13:40:00,49.58,49.6,49.53,49.54,64000.0,33.3098,33.3233,33.2762,33.283,64000.0
2011-04-08 13:45:00,49.54,49.55,49.5,49.53,50400.0,33.283,33.2897,33.2561,33.2762,50400.0
2011-04-08 13:50:00,49.52,49.58,49.52,49.58,19900.0,33.2695,33.3098,33.2695,33.3098,19900.0
2011-04-08 13:55:00,49.58,49.61,49.55,49.56,36200.0,33.3098,33.33,33.2897,33.2964,36200.0
2011-04-08 14:00:00,49.56,49.58,49.51,49.53,41100.0,33.2964,33.3098,33.2628,33.2762,41100.0
2011-04-08 14:05:00,49.53,49.56,49.52,49.54,30000.0,33.2762,33.2964,33.2695,33.283,30000.0
2011-04-08 14:10:00,49.53,49.54,49.5,49.5,40700.0,33.2762,33.283,33.2561,33.2561,40700.0
2011-04-08 14:15:00,49.5,49.51,49.49,49.51,83100.0,33.2561,33.2628,33.2494,33.2628,83100.0
2011-04-08 14:20:00,49.51,49.52,49.49,49.51,70900.0,33.2628,33.2695,33.2494,33.2628,70900.0
2011-04-08 14:25:00,49.52,49.52,49.45,49.51,62000.0,33.2695,33.2695,33.2225,33.2628,62000.0
2011-04-08 14:30:00,49.51,49.52,49.38,49.39,71600.0,33.2628,33.2695,33.1755,33.1822,71600.0
2011-04-08 14:35:00,49.38,49.39,49.36,49.39,177500.0,33.1755,33.1822,33.162,33.1822,177500.0
2011-04-08 14:40:00,49.39,49.41,49.38,49.38,71200.0,33.1822,33.1956,33.1755,33.1755,71200.0
2011-04-08 14:45:00,49.38,49.39,49.31,49.33,71300.0,33.1755,33.1822,33.1284,33.1419,71300.0
2011-04-08 14:50:00,49.33,49.36,49.31,49.33,72600.0,33.1419,33.162,33.1284,33.1419,72600.0
2011-04-08 14:55:00,49.34,49.35,49.26,49.3,150100.0,33.1486,33.1553,33.0948,33.1217,150100.0
2011-04-08 15:00:00,49.29,49.34,49.27,49.34,147800.0,33.115,33.1486,33.1016,33.1486,147800.0
2011-04-08 15:05:00,49.34,49.4,49.33,49.35,84900.0,33.1486,33.1889,33.1419,33.1553,84900.0
2011-04-08 15:10:00,49.34,49.37,49.33,49.36,119200.0,33.1486,33.1688,33.1419,33.162,119200.0
2011-04-08 15:15:00,49.36,49.39,49.35,49.39,72800.0,33.162,33.1822,33.1553,33.1822,72800.0
2011-04-08 15:20:00,49.39,49.44,49.34,49.37,119700.0,33.1822,33.2158,33.1486,33.1688,119700.0
2011-04-08 15:25:00,49.36,49.42,49.34,49.42,117700.0,33.162,33.2023,33.1486,33.2023,117700.0
2011-04-08 15:30:00,49.42,49.51,49.4,49.5,117800.0,33.2023,33.2628,33.1889,33.2561,117800.0
2011-04-08 15:35:00,49.49,49.5,49.42,49.42,102800.0,33.2494,33.2561,33.2023,33.2023,102800.0
2011-04-08 15:40:00,49.41,49.46,49.4,49.42,91000.0,33.1956,33.2292,33.1889,33.2023,91000.0
2011-04-08 15:45:00,49.43,49.52,49.43,49.52,182700.0,33.2091,33.2695,33.2091,33.2695,182700.0
2011-04-08 15:50:00,49.52,49.53,49.48,49.53,192400.0,33.2695,33.2762,33.2427,33.2762,192400.0
2011-04-08 15:55:00,49.53,49.57,49.49,49.5,317200.0,33.2762,33.3031,33.2494,33.2561,317200.0
2011-04-11 09:30:00,49.53,49.77,49.41,49.47,122600.0,33.2762,33.4375,33.1956,33.2359,122600.0
2011-04-11 09:35:00,49.47,49.47,49.34,49.35,80700.0,33.2359,33.2359,33.1486,33.1553,80700.0
2011-04-11 09:40:00,49.36,49.38,49.3,49.36,65900.0,33.162,33.1755,33.1217,33.162,65900.0
2011-04-11 09:45:00,49.37,49.52,49.32,49.49,48100.0,33.1688,33.2695,33.1352,33.2494,48100.0
2011-04-11 09:50:00,49.48,49.53,49.43,49.44,48900.0,33.2427,33.2762,33.2091,33.2158,48900.0
2011-04-11 09:55:00,49.43,49.43,49.29,49.32,52600.0,33.2091,33.2091,33.115,33.1352,52600.0
2011-04-11 10:00:00,49.32,49.35,49.3,49.32,63200.0,33.1352,33.1553,33.1217,33.1352,63200.0
2011-04-11 10:05:00,49.32,49.4,49.32,49.36,43200.0,33.1352,33.1889,33.1352,33.162,43200.0
2011-04-11 10:10:00,49.37,49.37,49.3,49.33,53600.0,33.1688,33.1688,33.1217,33.1419,53600.0
2011-04-11 10:15:00,49.33,49.4,49.33,49.35,46300.0,33.1419,33.1889,33.1419,33.1553,46300.0
2011-04-11 10:20:00,49.34,49.37,49.34,49.36,41800.0,33.1486,33.1688,33.1486,33.162,41800.0
2011-04-11 10:25:00,49.38,49.45,49.35,49.36,47200.0,33.1755,33.2225,33.1553,33.162,47200.0
2011-04-11 10:30:00,49.35,49.36,49.32,49.34,48800.0,33.1553,33.162,33.1352,33.1486,48800.0
2011-04-11 10:35:00,49.34,49.36,49.34,49.35,86400.0,33.1486,33.162,33.1486,33.1553,86400.0
2011-04-11 10:40:00,49.35,49.36,49.32,49.33,62300.0,33.1553,33.162,33.1352,33.1419,62300.0
2011-04-11 10:45:00,49.34,49.36,49.33,49.35,62200.0,33.1486,33.162,33.1419,33.1553,62200.0
2011-04-11 10:50:00,49.35,49.37,49.34,49.35,37000.0,33.1553,33.1688,33.1486,33.1553,37000.0
2011-04-11 10:55:00,49.34,49.35,49.29,49.3,73000.0,33.1486,33.1553,33.115,33.1217,73000.0
2011-04-11 11:00:00,49.3,49.33,49.26,49.27,54300.0,33.1217,33.1419,33.0948,33.1016,54300.0
2011-04-11 11:05:00,49.26,49.31,49.25,49.3,108500.0,33.0948,33.1284,33.0881,33.1217,108500.0
2011-04-11 11:10:00,49.3,49.3,49.28,49.3,75900.0,33.1217,33.1217,33.1083,33.1217,75900.0
2011-04-11 11:15:00,49.3,49.35,49.29,49.34,48800.0,33.1217,33.1553,33.115,33.1486,48800.0
2011-04-11 11:20:00,49.35,49.35,49.31,49.34,44600.0,33.1553,33.1553,33.1284,33.1486,44600.0
2011-04-11 11:25:00,49.34,49.36,49.32,49.32,45400.0,33.1486,33.162,33.1352,33.1352,45400.0
2011-04-11 11:30:00,49.32,49.33,49.29,49.31,27400.0,33.1352,33.1419,33.115,33.1284,27400.0
2011-04-11 11:35:00,49.32,49.37,49.31,49.36,81700.0,33.1352,33.1688,33.1284,33.162,81700.0
2011-04-11 11:40:00,49.36,49.38,49.35,49.37,59000.0,33.162,33.1755,33.1553,33.1688,59000.0
2011-04-11 11:45:00,49.37,49.37,49.35,49.36,91700.0,33.1688,33.1688,33.1553,33.162,91700.0
2011-04-11 11:50:00,49.36,49.39,49.35,49.38,42400.0,33.162,33.1822,33.1553,33.1755,42400.0
2011-04-11 11:55:00,49.38,49.38,49.29,49.3,48000.0,33.1755,33.1755,33.115,33.1217,48000.0
2011-04-11 12:00:00,49.3,49.33,49.26,49.28,33600.0,33.1217,33.1419,33.0948,33.1083,33600.0
2011-04-11 12:05:00,49.26,49.31,49.25,49.3,59700.0,33.0948,33.1284,33.0881,33.1217,59700.0
2011-04-11 12:10:00,49.3,49.35,49.3,49.32,30200.0,33.1217,33.1553,33.1217,33.1352,30200.0
2011-04-11 12:15:00,49.31,49.32,49.29,49.3,26400.0,33.1284,33.1352,33.115,33.1217,26400.0
2011-04-11 12:20:00,49.3,49.33,49.3,49.33,38900.0,33.1217,33.1419,33.1217,33.1419,38900.0
2011-04-11 12:25:00,49.33,49.35,49.32,49.33,43500.0,33.1419,33.1553,33.1352,33.1419,43500.0
2011-04-11 12:30:00,49.32,49.35,49.32,49.34,33000.0,33.1352,33.1553,33.1352,33.1486,33000.0
2011-04-11 12:35:00,49.34,49.35,49.27,49.28,61200.0,33.1486,33.1553,33.1016,33.1083,61200.0
2011-04-11 12:40:00,49.28,49.3,49.26,49.3,39100.0,33.1083,33.1217,33.0948,33.1217,39100.0
2011-04-11 12:45:00,49.31,49.31,49.27,49.29,35100.0,33.1284,33.1284,33.1016,33.115,35100.0
2011-04-11 12:50:00,49.29,49.32,49.28,49.3,66800.0,33.115,33.1352,33.1083,33.1217,66800.0
2011-04-11 12:55:00,49.3,49.31,49.27,49.27,42200.0,33.1217,33.1284,33.1016,33.1016,42200.0
2011-04-11 13:00:00,49.28,49.34,49.25,49.34,54200.0,33.1083,33.1486,33.0881,33.1486,54200.0
2011-04-11 13:05:00,49.34,49.36,49.33,49.36,73700.0,33.1486,33.162,33.1419,33.162,73700.0
2011-04-11 13:10:00,49.36,49.36,49.3,49.32,37100.0,33.162,33.162,33.1217,33.1352,37100.0
2011-04-11 13:15:00,49.31,49.32,49.28,49.31,46300.0,33.1284,33.1352,33.1083,33.1284,46300.0
2011-04-11 13:20:00,49.31,49.36,49.3,49.36,43600.0,33.1284,33.162,33.1217,33.162,43600.0
2011-04-11 13:25:00,49.35,49.37,49.35,49.35,73100.0,33.1553,33.1688,33.1553,33.1553,73100.0
2011-04-11 13:30:00,49.36,49.36,49.3,49.3,49300.0,33.162,33.162,33.1217,33.1217,49300.0
2011-04-11 13:35:00,49.3,49.32,49.28,49.32,23100.0,33.1217,33.1352,33.1083,33.1352,23100.0
2011-04-11 13:40:00,49.32,49.34,49.3,49.3,15100.0,33.1352,33.1486,33.1217,33.1217,15100.0
2011-04-11 13:45:00,49.3,49.3,49.25,49.26,38100.0,33.1217,33.1217,33.0881,33.0948,38100.0
2011-04-11 13:50:00,49.26,49.33,49.26,49.32,47700.0,33.0948,33.1419,33.0948,33.1352,47700.0
2011-04-11 13:55:00,49.33,49.33,49.28,49.31,37400.0,33.1419,33.1419,33.1083,33.1284,37400.0
2011-04-11 14:00:00,49.31,49.32,49.28,49.31,41700.0,33.1284,33.1352,33.1083,33.1284,41700.0
2011-04-11 14:05:00,49.31,49.35,49.3,49.34,59000.0,33.1284,33.1553,33.1217,33.1486,59000.0
2011-04-11 14:10:00,49.34,49.34,49.3,49.3,19300.0,33.1486,33.1486,33.1217,33.1217,19300.0
2011-04-11 14:15:00,49.3,49.38,49.3,49.37,66300.0,33.1217,33.1755,33.1217,33.1688,66300.0
2011-04-11 14:20:00,49.37,49.37,49.33,49.35,34200.0,33.1688,33.1688,33.1419,33.1553,34200.0
2011-04-11 14:25:00,49.35,49.36,49.33,49.34,26500.0,33.1553,33.162,33.1419,33.1486,26500.0
2011-04-11 14:30:00,49.34,49.37,49.3,49.32,49600.0,33.1486,33.1688,33.1217,33.1352,49600.0
2011-04-11 14:35:00,49.32,49.33,49.3,49.3,38300.0,33.1352,33.1419,33.1217,33.1217,38300.0
2011-04-11 14:40:00,49.3,49.3,49.28,49.29,23400.0,33.1217,33.1217,33.1083,33.115,23400.0
2011-04-11 14:45:00,49.28,49.31,49.27,49.3,47200.0,33.1083,33.1284,33.1016,33.1217,47200.0
2011-04-11 14:50:00,49.31,49.32,49.27,49.29,108100.0,33.1284,33.1352,33.1016,33.115,108100.0
2011-04-11 14:55:00,49.28,49.29,49.26,49.29,74700.0,33.1083,33.115,33.0948,33.115,74700.0
2011-04-11 15:00:00,49.28,49.29,49.27,49.28,78500.0,33.1083,33.115,33.1016,33.1083,78500.0
2011-04-11 15:05:00,49.29,49.29,49.28,49.29,65100.0,33.115,33.115,33.1083,33.115,65100.0
2011-04-11 15:10:00,49.29,49.3,49.27,49.29,181700.0,33.115,33.1217,33.1016,33.115,181700.0
2011-04-11 15:15:00,49.29,49.34,49.27,49.32,93700.0,33.115,33.1486,33.1016,33.1352,93700.0
2011-04-11 15:20:00,49.32,49.34,49.29,49.34,142300.0,33.1352,33.1486,33.115,33.1486,142300.0
2011-04-11 15:25:00,49.34,49.34,49.28,49.3,82100.0,33.1486,33.1486,33.1083,33.1217,82100.0
2011-04-11 15:30:00,49.29,49.3,49.27,49.28,71700.0,33.115,33.1217,33.1016,33.1083,71700.0
2011-04-11 15:35:00,49.28,49.28,49.26,49.27,75000.0,33.1083,33.1083,33.0948,33.1016,75000.0
2011-04-11 15:40:00,49.26,49.27,49.25,49.26,130500.0,33.0948,33.1016,33.0881,33.0948,130500.0
2011-04-11 15:45:00,49.26,49.3,49.25,49.28,237900.0,33.0948,33.1217,33.0881,33.1083,237900.0
2011-04-11 15:50:00,49.28,49.3,49.25,49.27,219100.0,33.1083,33.1217,33.0881,33.1016,219100.0
2011-04-11 15:55:00,49.26,49.28,49.24,49.25,293500.0,33.0948,33.1083,33.0814,33.0881,293500.0
2011-04-12 09:30:00,49.15,49.52,49.13,49.36,200100.0,33.0209,33.2695,33.0075,33.162,200100.0
2011-04-12 09:35:00,49.38,49.61,49.35,49.57,302800.0,33.1755,33.33,33.1553,33.3031,302800.0
2011-04-12 09:40:00,49.58,49.68,49.37,49.5,120200.0,33.3098,33.377,33.1688,33.2561,120200.0
2011-04-12 09:45:00,49.5,49.66,49.5,49.62,264600.0,33.2561,33.3636,33.2561,33.3367,264600.0
2011-04-12 09:50:00,49.62,49.69,49.62,49.63,205100.0,33.3367,33.3837,33.3367,33.3434,205100.0
2011-04-12 09:55:00,49.63,49.63,49.48,49.63,197000.0,33.3434,33.3434,33.2427,33.3434,197000.0
2011-04-12 10:00:00,49.63,49.91,49.6,49.8,297000.0,33.3434,33.5315,33.3233,33.4576,297000.0
2011-04-12 10:05:00,49.8,49.82,49.6,49.71,249100.0,33.4576,33.4711,33.3233,33.3972,249100.0
2011-04-12 10:10:00,49.73,49.76,49.64,49.74,151700.0,33.4106,33.4308,33.3501,33.4173,151700.0
2011-04-12 10:15:00,49.74,49.88,49.74,49.86,142700.0,33.4173,33.5114,33.4173,33.498,142700.0
2011-04-12 10:20:00,49.86,49.91,49.81,49.9,124100.0,33.498,33.5315,33.4644,33.5248,124100.0
2011-04-12 10:25:00,49.9,50.05,49.89,50.0,174600.0,33.5248,33.6256,33.5181,33.592,174600.0
2011-04-12 10:30:00,50.0,50.04,49.81,49.83,194900.0,33.592,33.6189,33.4644,33.4778,194900.0
2011-04-12 10:35:00,49.85,49.9,49.73,49.78,106700.0,33.4912,33.5248,33.4106,33.4442,106700.0
2011-04-12 10:40:00,49.78,49.85,49.76,49.84,62400.0,33.4442,33.4912,33.4308,33.4845,62400.0
2011-04-12 10:45:00,49.85,49.88,49.8,49.82,62700.0,33.4912,33.5114,33.4576,33.4711,62700.0
2011-04-12 10:50:00,49.82,49.86,49.79,49.84,55600.0,33.4711,33.498,33.4509,33.4845,55600.0
2011-04-12 10:55:00,49.84,49.91,49.84,49.86,53000.0,33.4845,33.5315,33.4845,33.498,53000.0
2011-04-12 11:00:00,49.85,49.97,49.85,49.95,194800.0,33.4912,33.5719,33.4912,33.5584,194800.0
2011-04-12 11:05:00,49.95,49.99,49.95,49.98,149800.0,33.5584,33.5853,33.5584,33.5786,149800.0
2011-04-12 11:10:00,49.98,50.01,49.9,49.92,128800.0,33.5786,33.5987,33.5248,33.5383,128800.0
2011-04-12 11:15:00,49.92,49.92,49.87,49.9,55400.0,33.5383,33.5383,33.5047,33.5248,55400.0
2011-04-12 11:20:00,49.91,49.94,49.87,49.92,91300.0,33.5315,33.5517,33.5047,33.5383,91300.0
2011-04-12 11:25:00,49.91,49.95,49.91,49.95,59100.0,33.5315,33.5584,33.5315,33.5584,59100.0
2011-04-12 11:30:00,49.95,50.0,49.95,50.0,52500.0,33.5584,33.592,33.5584,33.592,52500.0
2011-04-12 11:35:00,50.0,50.0,49.99,50.0,40100.0,33.592,33.592,33.5853,33.592,40100.0
2011-04-12 11:40:00,50.0,50.01,49.97,50.0,57300.0,33.592,33.5987,33.5719,33.592,57300.0
2011-04-12 11:45:00,50.0,50.0,49.99,50.0,29600.0,33.592,33.592,33.5853,33.592,29600.0
2011-04-12 11:50:00,50.0,50.04,49.99,50.04,97800.0,33.592,33.6189,33.5853,33.6189,97800.0
2011-04-12 11:55:00,50.04,50.14,50.04,50.13,205600.0,33.6189,33.6861,33.6189,33.6794,205600.0
2011-04-12 12:00:00,50.13,50.16,50.1,50.13,78000.0,33.6794,33.6995,33.6592,33.6794,78000.0
2011-04-12 12:05:00,50.14,50.19,50.12,50.13,103800.0,33.6861,33.7197,33.6726,33.6794,103800.0
2011-04-12 12:10:00,50.12,50.14,50.08,50.11,56500.0,33.6726,33.6861,33.6458,33.6659,56500.0
2011-04-12 12:15:00,50.1,50.13,50.08,50.12,59800.0,33.6592,33.6794,33.6458,33.6726,59800.0
2011-04-12 12:20:00,50.12,50.12,50.08,50.12,58800.0,33.6726,33.6726,33.6458,33.6726,58800.0
2011-04-12 12:25:00,50.12,50.13,50.11,50.12,48000.0,33.6726,33.6794,33.6659,33.6726,48000.0
2011-04-12 12:30:00,50.12,50.13,50.04,50.05,64700.0,33.6726,33.6794,33.6189,33.6256,64700.0
2011-04-12 12:35:00,50.04,50.1,50.03,50.06,51200.0,33.6189,33.6592,33.6122,33.6323,51200.0
2011-04-12 12:40:00,50.05,50.14,50.04,50.12,75600.0,33.6256,33.6861,33.6189,33.6726,75600.0
2011-04-12 12:45:00,50.13,50.14,50.08,50.13,84400.0,33.6794,33.6861,33.6458,33.6794,84400.0
2011-04-12 12:50:00,50.12,50.14,50.12,50.13,38900.0,33.6726,33.6861,33.6726,33.6794,38900.0
2011-04-12 12:55:00,50.12,50.12,50.09,50.09,50500.0,33.6726,33.6726,33.6525,33.6525,50500.0
2011-04-12 13:00:00,50.09,50.13,50.08,50.13,29700.0,33.6525,33.6794,33.6458,33.6794,29700.0
2011-04-12 13:05:00,50.14,50.15,50.12,50.14,65500.0,33.6861,33.6928,33.6726,33.6861,65500.0
2011-04-12 13:10:00,50.14,50.21,50.14,50.14,77800.0,33.6861,33.7331,33.6861,33.6861,77800.0
2011-04-12 13:15:00,50.14,50.21,50.14,50.18,59600.0,33.6861,33.7331,33.6861,33.7129,59600.0
2011-04-12 13:20:00,50.18,50.21,50.17,50.2,48900.0,33.7129,33.7331,33.7062,33.7264,48900.0
2011-04-12 13:25:00,50.21,50.29,50.21,50.29,98600.0,33.7331,33.7868,33.7331,33.7868,98600.0
2011-04-12 13:30:00,50.28,50.35,50.28,50.3,149600.0,33.7801,33.8272,33.7801,33.7936,149600.0
2011-04-12 13:35:00,50.31,50.33,50.3,50.31,66400.0,33.8003,33.8137,33.7936,33.8003,66400.0
2011-04-12 13:40:00,50.32,50.32,50.28,50.29,62600.0,33.807,33.807,33.7801,33.7868,62600.0
2011-04-12 13:45:00,50.27,50.3,50.26,50.28,61900.0,33.7734,33.7936,33.7667,33.7801,61900.0
2011-04-12 13:50:00,50.28,50.33,50.27,50.31,64100.0,33.7801,33.8137,33.7734,33.8003,64100.0
2011-04-12 13:55:00,50.31,50.32,50.28,50.3,73500.0,33.8003,33.807,33.7801,33.7936,73500.0
2011-04-12 14:00:00,50.28,50.3,50.24,50.27,133800.0,33.7801,33.7936,33.7533,33.7734,133800.0
2011-04-12 14:05:00,50.27,50.29,50.24,50.27,122000.0,33.7734,33.7868,33.7533,33.7734,122000.0
2011-04-12 14:10:00,50.28,50.28,50.22,50.22,67700.0,33.7801,33.7801,33.7398,33.7398,67700.0
2011-04-12 14:15:00,50.22,50.23,50.18,50.2,48700.0,33.7398,33.7465,33.7129,33.7264,48700.0
2011-04-12 14:20:00,50.2,50.26,50.2,50.25,58900.0,33.7264,33.7667,33.7264,33.76,58900.0
2011-04-12 14:25:00,50.25,50.31,50.24,50.31,64700.0,33.76,33.8003,33.7533,33.8003,64700.0
2011-04-12 14:30:00,50.31,50.34,50.3,50.34,65700.0,33.8003,33.8204,33.7936,33.8204,65700.0
2011-04-12 14:35:00,50.33,50.36,50.32,50.36,87600.0,33.8137,33.8339,33.807,33.8339,87600.0
2011-04-12 14:40:00,50.35,50.36,50.34,50.34,41500.0,33.8272,33.8339,33.8204,33.8204,41500.0
2011-04-12 14:45:00,50.34,50.4,50.34,50.39,100700.0,33.8204,33.8607,33.8204,33.854,100700.0
2011-04-12 14:50:00,50.39,50.43,50.39,50.43,112900.0,33.854,33.8809,33.854,33.8809,112900.0
2011-04-12 14:55:00,50.43,50.45,50.42,50.44,82100.0,33.8809,33.8943,33.8742,33.8876,82100.0
2011-04-12 15:00:00,50.44,50.45,50.4,50.41,93400.0,33.8876,33.8943,33.8607,33.8675,93400.0
2011-04-12 15:05:00,50.41,50.48,50.41,50.47,116200.0,33.8675,33.9145,33.8675,33.9078,116200.0
2011-04-12 15:10:00,50.47,50.58,50.47,50.57,145900.0,33.9078,33.9817,33.9078,33.975,145900.0
2011-04-12 15:15:00,50.56,50.57,50.53,50.54,191000.0,33.9682,33.975,33.9481,33.9548,191000.0
2011-04-12 15:20:00,50.54,50.54,50.42,50.43,127600.0,33.9548,33.9548,33.8742,33.8809,127600.0
2011-04-12 15:25:00,50.43,50.43,50.4,50.41,98200.0,33.8809,33.8809,33.8607,33.8675,98200.0
2011-04-12 15:30:00,50.4,50.41,50.34,50.35,179100.0,33.8607,33.8675,33.8204,33.8272,179100.0
2011-04-12 15:35:00,50.35,50.35,50.32,50.33,140500.0,33.8272,33.8272,33.807,33.8137,140500.0
2011-04-12 15:40:00,50.33,50.33,50.26,50.3,180100.0,33.8137,33.8137,33.7667,33.7936,180100.0
2011-04-12 15:45:00,50.3,50.31,50.27,50.31,201700.0,33.7936,33.8003,33.7734,33.8003,201700.0
2011-04-12 15:50:00,50.3,50.4,50.3,50.39,292000.0,33.7936,33.8607,33.7936,33.854,292000.0
2011-04-12 15:55:00,50.39,50.51,50.37,50.44,753600.0,33.854,33.9347,33.8406,33.8876,753600.0
2011-04-13 09:30:00,50.38,50.53,50.2,50.28,173800.0,33.8473,33.9481,33.7264,33.7801,173800.0
2011-04-13 09:35:00,50.29,50.62,50.24,50.56,190300.0,33.7868,34.0086,33.7533,33.9682,190300.0
2011-04-13 09:40:00,50.56,50.56,50.29,50.3,96400.0,33.9682,33.9682,33.7868,33.7936,96400.0
2011-04-13 09:45:00,50.3,50.39,50.25,50.35,101100.0,33.7936,33.854,33.76,33.8272,101100.0
2011-04-13 09:50:00,50.36,50.38,50.3,50.3,80500.0,33.8339,33.8473,33.7936,33.7936,80500.0
2011-04-13 09:55:00,50.31,50.34,50.21,50.24,63400.0,33.8003,33.8204,33.7331,33.7533,63400.0
2011-04-13 10:00:00,50.24,50.26,50.13,50.19,107000.0,33.7533,33.7667,33.6794,33.7197,107000.0
2011-04-13 10:05:00,50.19,50.24,50.16,50.22,56200.0,33.7197,33.7533,33.6995,33.7398,56200.0
2011-04-13 10:10:00,50.22,50.28,50.18,50.19,94400.0,33.7398,33.7801,33.7129,33.7197,94400.0
2011-04-13 10:15:00,50.19,50.35,50.19,50.31,114700.0,33.7197,33.8272,33.7197,33.8003,114700.0
2011-04-13 10:20:00,50.32,50.4,50.28,50.33,116600.0,33.807,33.8607,33.7801,33.8137,116600.0
2011-04-13 10:25:00,50.33,50.39,50.32,50.38,56500.0,33.8137,33.854,33.807,33.8473,56500.0
2011-04-13 10:30:00,50.37,50.37,50.28,50.3,54900.0,33.8406,33.8406,33.7801,33.7936,54900.0
2011-04-13 10:35:00,50.29,50.29,50.19,50.19,50200.0,33.7868,33.7868,33.7197,33.7197,50200.0
2011-04-13 10:40:00,50.19,50.25,50.18,50.25,54900.0,33.7197,33.76,33.7129,33.76,54900.0
2011-04-13 10:45:00,50.25,50.32,50.22,50.31,45800.0,33.76,33.807,33.7398,33.8003,45800.0
2011-04-13 10:50:00,50.32,50.44,50.32,50.42,96700.0,33.807,33.8876,33.807,33.8742,96700.0
2011-04-13 10:55:00,50.42,50.43,50.3,50.33,95600.0,33.8742,33.8809,33.7936,33.8137,95600.0
2011-04-13 11:00:00,50.33,50.4,50.32,50.4,94500.0,33.8137,33.8607,33.807,33.8607,94500.0
2011-04-13 11:05:00,50.39,50.4,50.26,50.32,89100.0,33.854,33.8607,33.7667,33.807,89100.0
2011-04-13 11:10:00,50.32,50.4,50.32,50.33,64400.0,33.807,33.8607,33.807,33.8137,64400.0
2011-04-13 11:15:00,50.33,50.4,50.26,50.37,94700.0,33.8137,33.8607,33.7667,33.8406,94700.0
2011-04-13 11:20:00,50.37,50.37,50.26,50.27,28100.0,33.8406,33.8406,33.7667,33.7734,28100.0
2011-04-13 11:25:00,50.29,50.3,50.25,50.26,33100.0,33.7868,33.7936,33.76,33.7667,33100.0
2011-04-13 11:30:00,50.26,50.28,50.23,50.24,36700.0,33.7667,33.7801,33.7465,33.7533,36700.0
2011-04-13 11:35:00,50.24,50.25,50.11,50.12,42200.0,33.7533,33.76,33.6659,33.6726,42200.0
2011-04-13 11:40:00,50.12,50.2,50.1,50.19,29900.0,33.6726,33.7264,33.6592,33.7197,29900.0
2011-04-13 11:45:00,50.19,50.28,50.17,50.26,50600.0,33.7197,33.7801,33.7062,33.7667,50600.0
2011-04-13 11:50:00,50.25,50.26,50.22,50.25,46000.0,33.76,33.7667,33.7398,33.76,46000.0
2011-04-13 11:55:00,50.25,50.25,50.14,50.14,63300.0,33.76,33.76,33.6861,33.6861,63300.0
2011-04-13 12:00:00,50.13,50.21,50.12,50.14,78000.0,33.6794,33.7331,33.6726,33.6861,78000.0
2011-04-13 12:05:00,50.13,50.15,50.09,50.11,51400.0,33.6794,33.6928,33.6525,33.6659,51400.0
2011-04-13 12:10:00,50.11,50.11,50.08,50.08,55200.0,33.6659,33.6659,33.6458,33.6458,55200.0
2011-04-13 12:15:00,50.09,50.13,50.05,50.06,75100.0,33.6525,33.6794,33.6256,33.6323,75100.0
2011-04-13 12:20:00,50.05,50.06,50.0,50.01,76600.0,33.6256,33.6323,33.592,33.5987,76600.0
2011-04-13 12:25:00,50.0,50.03,49.99,50.0,46900.0,33.592,33.6122,33.5853,33.592,46900.0
2011-04-13 12:30:00,49.99,50.02,49.97,50.0,37600.0,33.5853,33.6054,33.5719,33.592,37600.0
2011-04-13 12:35:00,50.0,50.0,49.88,49.9,99000.0,33.592,33.592,33.5114,33.5248,99000.0
2011-04-13 12:40:00,49.91,49.98,49.91,49.93,39300.0,33.5315,33.5786,33.5315,33.545,39300.0
2011-04-13 12:45:00,49.93,50.0,49.9,49.99,73400.0,33.545,33.592,33.5248,33.5853,73400.0
2011-04-13 12:50:00,49.99,50.01,49.95,49.97,62200.0,33.5853,33.5987,33.5584,33.5719,62200.0
2011-04-13 12:55:00,49.96,49.99,49.95,49.97,12200.0,33.5651,33.5853,33.5584,33.5719,12200.0
2011-04-13 13:00:00,49.96,50.03,49.96,50.03,66200.0,33.5651,33.6122,33.5651,33.6122,66200.0
2011-04-13 13:05:00,50.03,50.03,49.97,49.99,25100.0,33.6122,33.6122,33.5719,33.5853,25100.0
2011-04-13 13:10:00,50.0,50.03,49.98,49.99,86900.0,33.592,33.6122,33.5786,33.5853,86900.0
2011-04-13 13:15:00,49.99,50.01,49.98,49.98,35600.0,33.5853,33.5987,33.5786,33.5786,35600.0
2011-04-13 13:20:00,49.98,50.0,49.97,49.98,15000.0,33.5786,33.592,33.5719,33.5786,15000.0
2011-04-13 13:25:00,49.97,49.98,49.92,49.94,29300.0,33.5719,33.5786,33.5383,33.5517,29300.0
2011-04-13 13:30:00,49.95,49.96,49.9,49.94,40000.0,33.5584,33.5651,33.5248,33.5517,40000.0
2011-04-13 13:35:00,49.94,49.96,49.9,49.93,21400.0,33.5517,33.5651,33.5248,33.545,21400.0
2011-04-13 13:40:00,49.93,49.98,49.91,49.95,23400.0,33.545,33.5786,33.5315,33.5584,23400.0
2011-04-13 13:45:00,49.94,49.95,49.9,49.91,27000.0,33.5517,33.5584,33.5248,33.5315,27000.0
2011-04-13 13:50:00,49.91,49.92,49.87,49.88,26000.0,33.5315,33.5383,33.5047,33.5114,26000.0
2011-04-13 13:55:00,49.89,49.97,49.88,49.97,58300.0,33.5181,33.5719,33.5114,33.5719,58300.0
2011-04-13 14:00:00,49.97,50.04,49.96,49.98,44400.0,33.5719,33.6189,33.5651,33.5786,44400.0
2011-04-13 14:05:00,49.97,50.0,49.95,49.99,17600.0,33.5719,33.592,33.5584,33.5853,17600.0
2011-04-13 14:10:00,49.99,50.02,49.99,50.0,35700.0,33.5853,33.6054,33.5853,33.592,35700.0
2011-04-13 14:15:00,49.99,50.01,49.97,50.01,49800.0,33.5853,33.5987,33.5719,33.5987,49800.0
2011-04-13 14:20:00,50.01,50.04,49.99,50.04,37200.0,33.5987,33.6189,33.5853,33.6189,37200.0
2011-04-13 14:25:00,50.04,50.09,50.02,50.06,41800.0,33.6189,33.6525,33.6054,33.6323,41800.0
2011-04-13 14:30:00,50.07,50.07,49.97,49.99,48000.0,33.639,33.639,33.5719,33.5853,48000.0
2011-04-13 14:35:00,49.99,50.01,49.93,49.93,46700.0,33.5853,33.5987,33.545,33.545,46700.0
2011-04-13 14:40:00,49.93,50.01,49.93,50.0,130500.0,33.545,33.5987,33.545,33.592,130500.0
2011-04-13 14:45:00,50.01,50.02,49.96,50.0,101200.0,33.5987,33.6054,33.5651,33.592,101200.0
2011-04-13 14:50:00,50.0,50.02,49.94,49.96,106800.0,33.592,33.6054,33.5517,33.5651,106800.0
2011-04-13 14:55:00,49.96,50.01,49.96,49.97,103000.0,33.5651,33.5987,33.5651,33.5719,103000.0
2011-04-13 15:00:00,49.98,50.04,49.97,50.0,90700.0,33.5786,33.6189,33.5719,33.592,90700.0
2011-04-13 15:05:00,50.0,50.12,49.99,50.11,118400.0,33.592,33.6726,33.5853,33.6659,118400.0
2011-04-13 15:10:00,50.12,50.18,50.09,50.14,68800.0,33.6726,33.7129,33.6525,33.6861,68800.0
2011-04-13 15:15:00,50.15,50.17,50.1,50.17,45800.0,33.6928,33.7062,33.6592,33.7062,45800.0
2011-04-13 15:20:00,50.17,50.18,50.13,50.13,43000.0,33.7062,33.7129,33.6794,33.6794,43000.0
2011-04-13 15:25:00,50.13,50.16,50.11,50.14,45100.0,33.6794,33.6995,33.6659,33.6861,45100.0
2011-04-13 15:30:00,50.14,50.14,50.09,50.09,73400.0,33.6861,33.6861,33.6525,33.6525,73400.0
2011-04-13 15:35:00,50.09,50.12,50.08,50.12,75400.0,33.6525,33.6726,33.6458,33.6726,75400.0
2011-04-13 15:40:00,50.11,50.13,50.09,50.11,95700.0,33.6659,33.6794,33.6525,33.6659,95700.0
2011-04-13 15:45:00,50.11,50.11,50.07,50.07,97700.0,33.6659,33.6659,33.639,33.639,97700.0
2011-04-13 15:50:00,50.08,50.1,50.07,50.1,129400.0,33.6458,33.6592,33.639,33.6592,129400.0
2011-04-13 15:55:00,50.1,50.1,50.09,50.1,178400.0,33.6592,33.6592,33.6525,33.6592,178400.0
2011-04-14 09:30:00,49.97,50.05,49.88,50.03,108800.0,33.5719,33.6256,33.5114,33.6122,108800.0
2011-04-14 09:35:00,50.02,50.07,49.98,50.0,95000.0,33.6054,33.639,33.5786,33.592,95000.0
2011-04-14 09:40:00,50.0,50.0,49.86,49.87,53700.0,33.592,33.592,33.498,33.5047,53700.0
2011-04-14 09:45:00,49.87,49.91,49.82,49.84,55900.0,33.5047,33.5315,33.4711,33.4845,55900.0
2011-04-14 09:50:00,49.82,49.96,49.8,49.91,53500.0,33.4711,33.5651,33.4576,33.5315,53500.0
2011-04-14 09:55:00,49.91,50.05,49.88,49.95,105500.0,33.5315,33.6256,33.5114,33.5584,105500.0
2011-04-14 10:00:00,49.96,50.06,49.93,50.02,75100.0,33.5651,33.6323,33.545,33.6054,75100.0
2011-04-14 10:05:00,50.03,50.07,49.94,50.03,48000.0,33.6122,33.639,33.5517,33.6122,48000.0
2011-04-14 10:10:00,50.01,50.04,49.88,49.88,36000.0,33.5987,33.6189,33.5114,33.5114,36000.0
2011-04-14 10:15:00,49.88,49.95,49.85,49.94,98300.0,33.5114,33.5584,33.4912,33.5517,98300.0
2011-04-14 10:20:00,49.94,49.98,49.83,49.85,93500.0,33.5517,33.5786,33.4778,33.4912,93500.0
2011-04-14 10:25:00,49.85,49.99,49.84,49.98,110400.0,33.4912,33.5853,33.4845,33.5786,110400.0
2011-04-14 10:30:00,49.98,50.02,49.96,49.99,74200.0,33.5786,33.6054,33.5651,33.5853,74200.0
2011-04-14 10:35:00,50.01,50.05,49.99,50.0,133700.0,33.5987,33.6256,33.5853,33.592,133700.0
2011-04-14 10:40:00,49.99,49.99,49.86,49.86,38900.0,33.5853,33.5853,33.498,33.498,38900.0
2011-04-14 10:45:00,49.87,49.9,49.85,49.87,36200.0,33.5047,33.5248,33.4912,33.5047,36200.0
2011-04-14 10:50:00,49.87,49.88,49.84,49.86,50200.0,33.5047,33.5114,33.4845,33.498,50200.0
2011-04-14 10:55:00,49.87,49.87,49.75,49.76,66700.0,33.5047,33.5047,33.4241,33.4308,66700.0
2011-04-14 11:00:00,49.77,49.84,49.75,49.83,76700.0,33.4375,33.4845,33.4241,33.4778,76700.0
2011-04-14 11:05:00,49.83,49.87,49.8,49.87,29700.0,33.4778,33.5047,33.4576,33.5047,29700.0
2011-04-14 11:10:00,49.87,49.89,49.8,49.81,42800.0,33.5047,33.5181,33.4576,33.4644,42800.0
2011-04-14 11:15:00,49.81,49.88,49.8,49.86,38400.0,33.4644,33.5114,33.4576,33.498,38400.0
2011-04-14 11:20:00,49.86,49.89,49.86,49.88,29700.0,33.498,33.5181,33.498,33.5114,29700.0
2011-04-14 11:25:00,49.88,49.93,49.84,49.86,40500.0,33.5114,33.545,33.4845,33.498,40500.0
2011-04-14 11:30:00,49.86,49.91,49.86,49.89,38500.0,33.498,33.5315,33.498,33.5181,38500.0
2011-04-14 11:35:00,49.89,49.96,49.88,49.94,44000.0,33.5181,33.5651,33.5114,33.5517,44000.0
2011-04-14 11:40:00,49.94,49.96,49.88,49.95,53600.0,33.5517,33.5651,33.5114,33.5584,53600.0
2011-04-14 11:45:00,49.95,49.98,49.92,49.96,32900.0,33.5584,33.5786,33.5383,33.5651,32900.0
2011-04-14 11:50:00,49.95,50.0,49.94,50.0,62800.0,33.5584,33.592,33.5517,33.592,62800.0
2011-04-14 11:55:00,50.0,50.02,49.98,50.0,56500.0,33.592,33.6054,33.5786,33.592,56500.0
2011-04-14 12:00:00,50.01,50.08,50.0,50.08,29400.0,33.5987,33.6458,33.592,33.6458,29400.0
2011-04-14 12:05:00,50.07,50.08,50.04,50.05,17300.0,33.639,33.6458,33.6189,33.6256,17300.0
2011-04-14 12:10:00,50.06,50.14,50.05,50.14,52600.0,33.6323,33.6861,33.6256,33.6861,52600.0
2011-04-14 12:15:00,50.13,50.14,50.09,50.09,75400.0,33.6794,33.6861,33.6525,33.6525,75400.0
2011-04-14 12:20:00,50.09,50.12,50.08,50.12,14400.0,33.6525,33.6726,33.6458,33.6726,14400.0
2011-04-14 12:25:00,50.12,50.14,50.09,50.14,22600.0,33.6726,33.6861,33.6525,33.6861,22600.0
2011-04-14 12:30:00,50.14,50.21,50.13,50.18,61700.0,33.6861,33.7331,33.6794,33.7129,61700.0
2011-04-14 12:35:00,50.18,50.2,50.17,50.18,30500.0,33.7129,33.7264,33.7062,33.7129,30500.0
2011-04-14 12:40:00,50.17,50.18,50.12,50.17,16200.0,33.7062,33.7129,33.6726,33.7062,16200.0
2011-04-14 12:45:00,50.16,50.17,50.1,50.1,29700.0,33.6995,33.7062,33.6592,33.6592,29700.0
2011-04-14 12:50:00,50.11,50.15,50.11,50.13,13400.0,33.6659,33.6928,33.6659,33.6794,13400.0
2011-04-14 12:55:00,50.14,50.16,50.12,50.16,11400.0,33.6861,33.6995,33.6726,33.6995,11400.0
2011-04-14 13:00:00,50.16,50.17,50.15,50.16,18700.0,33.6995,33.7062,33.6928,33.6995,18700.0
2011-04-14 13:05:00,50.16,50.17,50.12,50.14,14400.0,33.6995,33.7062,33.6726,33.6861,14400.0
2011-04-14 13:10:00,50.13,50.14,50.09,50.12,32700.0,33.6794,33.6861,33.6525,33.6726,32700.0
2011-04-14 13:15:00,50.12,50.13,50.1,50.13,15600.0,33.6726,33.6794,33.6592,33.6794,15600.0
2011-04-14 13:20:00,50.13,50.13,50.05,50.11,62900.0,33.6794,33.6794,33.6256,33.6659,62900.0
2011-04-14 13:25:00,50.09,50.11,50.08,50.1,18500.0,33.6525,33.6659,33.6458,33.6592,18500.0
2011-04-14 13:30:00,50.1,50.15,50.09,50.14,20600.0,33.6592,33.6928,33.6525,33.6861,20600.0
2011-04-14 13:35:00,50.13,50.16,50.12,50.14,14500.0,33.6794,33.6995,33.6726,33.6861,14500.0
2011-04-14 13:40:00,50.14,50.14,50.05,50.09,45000.0,33.6861,33.6861,33.6256,33.6525,45000.0
2011-04-14 13:45:00,50.08,50.14,50.07,50.11,57400.0,33.6458,33.6861,33.639,33.6659,57400.0
2011-04-14 13:50:00,50.12,50.12,50.04,50.07,29700.0,33.6726,33.6726,33.6189,33.639,29700.0
2011-04-14 13:55:00,50.06,50.11,50.04,50.09,55200.0,33.6323,33.6659,33.6189,33.6525,55200.0
2011-04-14 14:00:00,50.09,50.12,50.08,50.08,22300.0,33.6525,33.6726,33.6458,33.6458,22300.0
2011-04-14 14:05:00,50.09,50.14,50.09,50.11,23100.0,33.6525,33.6861,33.6525,33.6659,23100.0
2011-04-14 14:10:00,50.11,50.13,50.05,50.08,36300.0,33.6659,33.6794,33.6256,33.6458,36300.0
2011-04-14 14:15:00,50.09,50.1,50.04,50.07,23600.0,33.6525,33.6592,33.6189,33.639,23600.0
2011-04-14 14:20:00,50.07,50.12,50.07,50.1,20000.0,33.639,33.6726,33.639,33.6592,20000.0
2011-04-14 14:25:00,50.11,50.16,50.1,50.11,23900.0,33.6659,33.6995,33.6592,33.6659,23900.0
2011-04-14 14:30:00,50.11,50.16,50.1,50.16,30900.0,33.6659,33.6995,33.6592,33.6995,30900.0
2011-04-14 14:35:00,50.16,50.16,50.12,50.12,28300.0,33.6995,33.6995,33.6726,33.6726,28300.0
2011-04-14 14:40:00,50.12,50.15,50.11,50.13,21400.0,33.6726,33.6928,33.6659,33.6794,21400.0
2011-04-14 14:45:00,50.14,50.19,50.13,50.18,36900.0,33.6861,33.7197,33.6794,33.7129,36900.0
2011-04-14 14:50:00,50.19,50.19,50.15,50.17,33700.0,33.7197,33.7197,33.6928,33.7062,33700.0
2011-04-14 14:55:00,50.18,50.22,50.17,50.21,25600.0,33.7129,33.7398,33.7062,33.7331,25600.0
2011-04-14 15:00:00,50.22,50.27,50.21,50.24,74000.0,33.7398,33.7734,33.7331,33.7533,74000.0
2011-04-14 15:05:00,50.25,50.27,50.23,50.24,41900.0,33.76,33.7734,33.7465,33.7533,41900.0
2011-04-14 15:10:00,50.24,50.28,50.23,50.27,84400.0,33.7533,33.7801,33.7465,33.7734,84400.0
2011-04-14 15:15:00,50.28,50.28,50.24,50.27,62300.0,33.7801,33.7801,33.7533,33.7734,62300.0
2011-04-14 15:20:00,50.27,50.27,50.17,50.17,65800.0,33.7734,33.7734,33.7062,33.7062,65800.0
2011-04-14 15:25:00,50.18,50.22,50.15,50.16,109700.0,33.7129,33.7398,33.6928,33.6995,109700.0
2011-04-14 15:30:00,50.15,50.16,50.07,50.09,83200.0,33.6928,33.6995,33.639,33.6525,83200.0
2011-04-14 15:35:00,50.09,50.1,50.05,50.08,66100.0,33.6525,33.6592,33.6256,33.6458,66100.0
2011-04-14 15:40:00,50.08,50.09,50.02,50.02,59700.0,33.6458,33.6525,33.6054,33.6054,59700.0
2011-04-14 15:45:00,50.02,50.03,49.99,50.01,97500.0,33.6054,33.6122,33.5853,33.5987,97500.0
2011-04-14 15:50:00,50.01,50.03,49.98,49.99,123800.0,33.5987,33.6122,33.5786,33.5853,123800.0
2011-04-14 15:55:00,49.99,50.04,49.99,50.01,145300.0,33.5853,33.6189,33.5853,33.5987,145300.0
2011-04-15 09:30:00,50.16,50.4,50.15,50.26,474700.0,33.6995,33.8607,33.6928,33.7667,474700.0
2011-04-15 09:35:00,50.26,50.28,50.2,50.21,53500.0,33.7667,33.7801,33.7264,33.7331,53500.0
2011-04-15 09:40:00,50.21,50.35,50.21,50.27,93200.0,33.7331,33.8272,33.7331,33.7734,93200.0
2011-04-15 09:45:00,50.27,50.38,50.25,50.32,66800.0,33.7734,33.8473,33.76,33.807,66800.0
2011-04-15 09:50:00,50.31,50.33,50.2,50.22,74800.0,33.8003,33.8137,33.7264,33.7398,74800.0
2011-04-15 09:55:00,50.22,50.42,50.22,50.35,127500.0,33.7398,33.8742,33.7398,33.8272,127500.0
2011-04-15 10:00:00,50.36,50.43,50.29,50.32,74800.0,33.8339,33.8809,33.7868,33.807,74800.0
2011-04-15 10:05:00,50.31,50.34,50.27,50.3,111000.0,33.8003,33.8204,33.7734,33.7936,111000.0
2011-04-15 10:10:00,50.29,50.3,50.25,50.26,18400.0,33.7868,33.7936,33.76,33.7667,18400.0
2011-04-15 10:15:00,50.26,50.29,50.21,50.25,70300.0,33.7667,33.7868,33.7331,33.76,70300.0
2011-04-15 10:20:00,50.24,50.26,50.21,50.22,48600.0,33.7533,33.7667,33.7331,33.7398,48600.0
2011-04-15 10:25:00,50.22,50.28,50.17,50.22,68900.0,33.7398,33.7801,33.7062,33.7398,68900.0
2011-04-15 10:30:00,50.23,50.28,50.12,50.15,63300.0,33.7465,33.7801,33.6726,33.6928,63300.0
2011-04-15 10:35:00,50.16,50.17,50.04,50.1,59000.0,33.6995,33.7062,33.6189,33.6592,59000.0
2011-04-15 10:40:00,50.11,50.18,50.08,50.18,20700.0,33.6659,33.7129,33.6458,33.7129,20700.0
2011-04-15 10:45:00,50.18,50.26,50.13,50.21,25100.0,33.7129,33.7667,33.6794,33.7331,25100.0
2011-04-15 10:50:00,50.2,50.29,50.2,50.29,31800.0,33.7264,33.7868,33.7264,33.7868,31800.0
2011-04-15 10:55:00,50.29,50.32,50.24,50.28,44000.0,33.7868,33.807,33.7533,33.7801,44000.0
2011-04-15 11:00:00,50.28,50.35,50.27,50.33,39700.0,33.7801,33.8272,33.7734,33.8137,39700.0
2011-04-15 11:05:00,50.32,50.35,50.29,50.32,38500.0,33.807,33.8272,33.7868,33.807,38500.0
2011-04-15 11:10:00,50.32,50.34,50.28,50.33,48100.0,33.807,33.8204,33.7801,33.8137,48100.0
2011-04-15 11:15:00,50.33,50.37,50.28,50.31,33200.0,33.8137,33.8406,33.7801,33.8003,33200.0
2011-04-15 11:20:00,50.3,50.35,50.28,50.32,36800.0,33.7936,33.8272,33.7801,33.807,36800.0
2011-04-15 11:25:00,50.32,50.35,50.28,50.3,31200.0,33.807,33.8272,33.7801,33.7936,31200.0
2011-04-15 11:30:00,50.31,50.37,50.28,50.32,50300.0,33.8003,33.8406,33.7801,33.807,50300.0
2011-04-15 11:35:00,50.32,50.36,50.29,50.32,29700.0,33.807,33.8339,33.7868,33.807,29700.0
2011-04-15 11:40:00,50.33,50.4,50.32,50.39,45200.0,33.8137,33.8607,33.807,33.854,45200.0
2011-04-15 11:45:00,50.39,50.4,50.36,50.38,47500.0,33.854,33.8607,33.8339,33.8473,47500.0
2011-04-15 11:50:00,50.37,50.4,50.37,50.4,52600.0,33.8406,33.8607,33.8406,33.8607,52600.0
2011-04-15 11:55:00,50.39,50.5,50.39,50.5,145900.0,33.854,33.9279,33.854,33.9279,145900.0
2011-04-15 12:00:00,50.49,50.5,50.42,50.5,51800.0,33.9212,33.9279,33.8742,33.9279,51800.0
2011-04-15 12:05:00,50.49,50.51,50.47,50.5,55100.0,33.9212,33.9347,33.9078,33.9279,55100.0
2011-04-15 12:10:00,50.5,50.59,50.5,50.57,70100.0,33.9279,33.9884,33.9279,33.975,70100.0
2011-04-15 12:15:00,50.56,50.64,50.56,50.64,90000.0,33.9682,34.022,33.9682,34.022,90000.0
2011-04-15 12:20:00,50.64,50.64,50.47,50.47,98200.0,34.022,34.022,33.9078,33.9078,98200.0
2011-04-15 12:25:00,50.46,50.47,50.41,50.44,32200.0,33.9011,33.9078,33.8675,33.8876,32200.0
2011-04-15 12:30:00,50.44,50.44,50.39,50.41,32700.0,33.8876,33.8876,33.854,33.8675,32700.0
2011-04-15 12:35:00,50.41,50.44,50.4,50.42,45300.0,33.8675,33.8876,33.8607,33.8742,45300.0
2011-04-15 12:40:00,50.43,50.43,50.36,50.36,33700.0,33.8809,33.8809,33.8339,33.8339,33700.0
2011-04-15 12:45:00,50.37,50.39,50.36,50.37,37200.0,33.8406,33.854,33.8339,33.8406,37200.0
2011-04-15 12:50:00,50.37,50.37,50.36,50.37,7300.0,33.8406,33.8406,33.8339,33.8406,7300.0
2011-04-15 12:55:00,50.36,50.44,50.36,50.42,32900.0,33.8339,33.8876,33.8339,33.8742,32900.0
2011-04-15 13:00:00,50.42,50.46,50.39,50.41,23600.0,33.8742,33.9011,33.854,33.8675,23600.0
2011-04-15 13:05:00,50.41,50.41,50.37,50.41,22400.0,33.8675,33.8675,33.8406,33.8675,22400.0
2011-04-15 13:10:00,50.41,50.48,50.4,50.45,22700.0,33.8675,33.9145,33.8607,33.8943,22700.0
2011-04-15 13:15:00,50.45,50.48,50.41,50.44,22100.0,33.8943,33.9145,33.8675,33.8876,22100.0
2011-04-15 13:20:00,50.43,50.47,50.37,50.39,29500.0,33.8809,33.9078,33.8406,33.854,29500.0
2011-04-15 13:25:00,50.4,50.43,50.39,50.4,27400.0,33.8607,33.8809,33.854,33.8607,27400.0
2011-04-15 13:30:00,50.41,50.41,50.36,50.4,33000.0,33.8675,33.8675,33.8339,33.8607,33000.0
2011-04-15 13:35:00,50.41,50.43,50.38,50.43,36200.0,33.8675,33.8809,33.8473,33.8809,36200.0
2011-04-15 13:40:00,50.43,50.44,50.41,50.41,28600.0,33.8809,33.8876,33.8675,33.8675,28600.0
2011-04-15 13:45:00,50.41,50.47,50.41,50.45,26400.0,33.8675,33.9078,33.8675,33.8943,26400.0
2011-04-15 13:50:00,50.45,50.46,50.41,50.44,26000.0,33.8943,33.9011,33.8675,33.8876,26000.0
2011-04-15 13:55:00,50.44,50.48,50.42,50.43,20200.0,33.8876,33.9145,33.8742,33.8809,20200.0
2011-04-15 14:00:00,50.43,50.46,50.41,50.46,32700.0,33.8809,33.9011,33.8675,33.9011,32700.0
2011-04-15 14:05:00,50.46,50.47,50.41,50.42,31200.0,33.9011,33.9078,33.8675,33.8742,31200.0
2011-04-15 14:10:00,50.43,50.46,50.41,50.42,52200.0,33.8809,33.9011,33.8675,33.8742,52200.0
2011-04-15 14:15:00,50.43,50.47,50.42,50.44,37200.0,33.8809,33.9078,33.8742,33.8876,37200.0
2011-04-15 14:20:00,50.44,50.45,50.43,50.44,28200.0,33.8876,33.8943,33.8809,33.8876,28200.0
2011-04-15 14:25:00,50.44,50.44,50.42,50.42,21300.0,33.8876,33.8876,33.8742,33.8742,21300.0
2011-04-15 14:30:00,50.42,50.43,50.39,50.42,55000.0,33.8742,33.8809,33.854,33.8742,55000.0
2011-04-15 14:35:00,50.41,50.43,50.41,50.41,34600.0,33.8675,33.8809,33.8675,33.8675,34600.0
2011-04-15 14:40:00,50.41,50.41,50.37,50.37,37300.0,33.8675,33.8675,33.8406,33.8406,37300.0
2011-04-15 14:45:00,50.38,50.39,50.37,50.38,45100.0,33.8473,33.854,33.8406,33.8473,45100.0
2011-04-15 14:50:00,50.38,50.39,50.37,50.38,19200.0,33.8473,33.854,33.8406,33.8473,19200.0
2011-04-15 14:55:00,50.38,50.38,50.34,50.37,68400.0,33.8473,33.8473,33.8204,33.8406,68400.0
2011-04-15 15:00:00,50.37,50.41,50.36,50.41,67900.0,33.8406,33.8675,33.8339,33.8675,67900.0
2011-04-15 15:05:00,50.4,50.41,50.39,50.39,37900.0,33.8607,33.8675,33.854,33.854,37900.0
2011-04-15 15:10:00,50.4,50.41,50.37,50.37,81600.0,33.8607,33.8675,33.8406,33.8406,81600.0
2011-04-15 15:15:00,50.37,50.38,50.3,50.36,81800.0,33.8406,33.8473,33.7936,33.8339,81800.0
2011-04-15 15:20:00,50.36,50.37,50.31,50.34,34300.0,33.8339,33.8406,33.8003,33.8204,34300.0
2011-04-15 15:25:00,50.34,50.35,50.3,50.35,47200.0,33.8204,33.8272,33.7936,33.8272,47200.0
2011-04-15 15:30:00,50.34,50.36,50.29,50.3,144900.0,33.8204,33.8339,33.7868,33.7936,144900.0
2011-04-15 15:35:00,50.3,50.31,50.25,50.25,120700.0,33.7936,33.8003,33.76,33.76,120700.0
2011-04-15 15:40:00,50.25,50.27,50.2,50.21,146900.0,33.76,33.7734,33.7264,33.7331,146900.0
2011-04-15 15:45:00,50.21,50.25,50.2,50.24,114700.0,33.7331,33.76,33.7264,33.7533,114700.0
2011-04-15 15:50:00,50.23,50.31,50.23,50.3,163200.0,33.7465,33.8003,33.7465,33.7936,163200.0
2011-04-15 15:55:00,50.3,50.3,50.24,50.26,404400.0,33.7936,33.7936,33.7533,33.7667,404400.0
2011-04-18 09:30:00,49.94,49.94,49.8,49.82,132300.0,33.5517,33.5517,33.4576,33.4711,132300.0
2011-04-18 09:35:00,49.82,49.97,49.82,49.87,71700.0,33.4711,33.5719,33.4711,33.5047,71700.0
2011-04-18 09:40:00,49.88,50.03,49.82,49.83,71700.0,33.5114,33.6122,33.4711,33.4778,71700.0
2011-04-18 09:45:00,49.83,49.89,49.75,49.78,74700.0,33.4778,33.5181,33.4241,33.4442,74700.0
2011-04-18 09:50:00,49.77,49.83,49.7,49.81,79200.0,33.4375,33.4778,33.3905,33.4644,79200.0
2011-04-18 09:55:00,49.82,49.82,49.69,49.75,121100.0,33.4711,33.4711,33.3837,33.4241,121100.0
2011-04-18 10:00:00,49.74,49.84,49.7,49.75,140000.0,33.4173,33.4845,33.3905,33.4241,140000.0
2011-04-18 10:05:00,49.75,49.77,49.65,49.76,104800.0,33.4241,33.4375,33.3569,33.4308,104800.0
2011-04-18 10:10:00,49.75,49.86,49.74,49.84,70600.0,33.4241,33.498,33.4173,33.4845,70600.0
2011-04-18 10:15:00,49.84,49.96,49.82,49.93,69100.0,33.4845,33.5651,33.4711,33.545,69100.0
2011-04-18 10:20:00,49.93,50.1,49.84,50.04,144800.0,33.545,33.6592,33.4845,33.6189,144800.0
2011-04-18 10:25:00,50.04,50.17,49.98,50.17,90400.0,33.6189,33.7062,33.5786,33.7062,90400.0
2011-04-18 10:30:00,50.16,50.35,50.13,50.27,164600.0,33.6995,33.8272,33.6794,33.7734,164600.0
2011-04-18 10:35:00,50.26,50.28,50.16,50.16,71200.0,33.7667,33.7801,33.6995,33.6995,71200.0
2011-04-18 10:40:00,50.16,50.17,50.07,50.08,34300.0,33.6995,33.7062,33.639,33.6458,34300.0
2011-04-18 10:45:00,50.07,50.16,50.04,50.16,60000.0,33.639,33.6995,33.6189,33.6995,60000.0
2011-04-18 10:50:00,50.15,50.15,50.02,50.07,96800.0,33.6928,33.6928,33.6054,33.639,96800.0
2011-04-18 10:55:00,50.07,50.1,50.0,50.02,60100.0,33.639,33.6592,33.592,33.6054,60100.0
2011-04-18 11:00:00,50.01,50.12,49.99,50.01,75700.0,33.5987,33.6726,33.5853,33.5987,75700.0
2011-04-18 11:05:00,50.02,50.04,49.96,49.97,74700.0,33.6054,33.6189,33.5651,33.5719,74700.0
2011-04-18 11:10:00,49.97,50.01,49.95,49.96,46300.0,33.5719,33.5987,33.5584,33.5651,46300.0
2011-04-18 11:15:00,49.95,49.96,49.86,49.91,67000.0,33.5584,33.5651,33.498,33.5315,67000.0
2011-04-18 11:20:00,49.91,49.93,49.86,49.89,43200.0,33.5315,33.545,33.498,33.5181,43200.0
2011-04-18 11:25:00,49.89,49.95,49.89,49.94,37800.0,33.5181,33.5584,33.5181,33.5517,37800.0
2011-04-18 11:30:00,49.94,49.94,49.87,49.9,18500.0,33.5517,33.5517,33.5047,33.5248,18500.0
2011-04-18 11:35:00,49.9,50.02,49.9,50.0,55100.0,33.5248,33.6054,33.5248,33.592,55100.0
2011-04-18 11:40:00,49.99,49.99,49.92,49.96,23900.0,33.5853,33.5853,33.5383,33.5651,23900.0
2011-04-18 11:45:00,49.96,50.01,49.94,49.98,17800.0,33.5651,33.5987,33.5517,33.5786,17800.0
2011-04-18 11:50:00,49.98,50.04,49.95,50.03,23500.0,33.5786,33.6189,33.5584,33.6122,23500.0
2011-04-18 11:55:00,50.03,50.11,50.01,50.11,39900.0,33.6122,33.6659,33.5987,33.6659,39900.0
2011-04-18 12:00:00,50.11,50.14,50.05,50.08,25600.0,33.6659,33.6861,33.6256,33.6458,25600.0
2011-04-18 12:05:00,50.07,50.15,50.07,50.13,23400.0,33.639,33.6928,33.639,33.6794,23400.0
2011-04-18 12:10:00,50.13,50.14,50.03,50.04,16700.0,33.6794,33.6861,33.6122,33.6189,16700.0
2011-04-18 12:15:00,50.03,50.05,50.0,50.03,14700.0,33.6122,33.6256,33.592,33.6122,14700.0
2011-04-18 12:20:00,50.03,50.05,49.98,50.0,41500.0,33.6122,33.6256,33.5786,33.592,41500.0
2011-04-18 12:25:00,49.99,50.01,49.97,50.0,17300.0,33.5853,33.5987,33.5719,33.592,17300.0
2011-04-18 12:30:00,50.0,50.0,49.93,49.96,19400.0,33.592,33.592,33.545,33.5651,19400.0
2011-04-18 12:35:00,49.96,50.06,49.96,50.04,35200.0,33.5651,33.6323,33.5651,33.6189,35200.0
2011-04-18 12:40:00,50.04,50.04,49.99,50.01,17300.0,33.6189,33.6189,33.5853,33.5987,17300.0
2011-04-18 12:45:00,50.02,50.04,50.02,50.03,7800.0,33.6054,33.6189,33.6054,33.6122,7800.0
2011-04-18 12:50:00,50.03,50.11,50.02,50.11,20800.0,33.6122,33.6659,33.6054,33.6659,20800.0
2011-04-18 12:55:00,50.1,50.11,50.08,50.11,32600.0,33.6592,33.6659,33.6458,33.6659,32600.0
2011-04-18 13:00:00,50.1,50.11,50.04,50.05,17500.0,33.6592,33.6659,33.6189,33.6256,17500.0
2011-04-18 13:05:00,50.05,50.07,50.03,50.05,17100.0,33.6256,33.639,33.6122,33.6256,17100.0
2011-04-18 13:10:00,50.05,50.07,50.03,50.07,11100.0,33.6256,33.639,33.6122,33.639,11100.0
2011-04-18 13:15:00,50.07,50.08,50.03,50.08,15100.0,33.639,33.6458,33.6122,33.6458,15100.0
2011-04-18 13:20:00,50.08,50.1,50.07,50.07,16800.0,33.6458,33.6592,33.639,33.639,16800.0
2011-04-18 13:25:00,50.08,50.09,50.04,50.09,14900.0,33.6458,33.6525,33.6189,33.6525,14900.0
2011-04-18 13:30:00,50.1,50.13,50.08,50.13,15300.0,33.6592,33.6794,33.6458,33.6794,15300.0
2011-04-18 13:35:00,50.14,50.15,50.12,50.13,16300.0,33.6861,33.6928,33.6726,33.6794,16300.0
2011-04-18 13:40:00,50.14,50.15,50.08,50.15,28200.0,33.6861,33.6928,33.6458,33.6928,28200.0
2011-04-18 13:45:00,50.15,50.17,50.14,50.17,15200.0,33.6928,33.7062,33.6861,33.7062,15200.0
2011-04-18 13:50:00,50.17,50.21,50.16,50.2,24100.0,33.7062,33.7331,33.6995,33.7264,24100.0
2011-04-18 13:55:00,50.2,50.21,50.19,50.21,15700.0,33.7264,33.7331,33.7197,33.7331,15700.0
2011-04-18 14:00:00,50.2,50.2,50.13,50.13,50200.0,33.7264,33.7264,33.6794,33.6794,50200.0
2011-04-18 14:05:00,50.13,50.15,50.11,50.14,34400.0,33.6794,33.6928,33.6659,33.6861,34400.0
2011-04-18 14:10:00,50.14,50.15,50.12,50.14,34300.0,33.6861,33.6928,33.6726,33.6861,34300.0
2011-04-18 14:15:00,50.15,50.15,50.09,50.11,22000.0,33.6928,33.6928,33.6525,33.6659,22000.0
2011-04-18 14:20:00,50.12,50.13,50.09,50.12,25100.0,33.6726,33.6794,33.6525,33.6726,25100.0
2011-04-18 14:25:00,50.12,50.12,50.09,50.12,17800.0,33.6726,33.6726,33.6525,33.6726,17800.0
2011-04-18 14:30:00,50.11,50.12,50.1,50.11,9700.0,33.6659,33.6726,33.6592,33.6659,9700.0
2011-04-18 14:35:00,50.11,50.14,50.1,50.14,25200.0,33.6659,33.6861,33.6592,33.6861,25200.0
2011-04-18 14:40:00,50.14,50.19,50.13,50.15,34000.0,33.6861,33.7197,33.6794,33.6928,34000.0
2011-04-18 14:45:00,50.15,50.18,50.11,50.14,36100.0,33.6928,33.7129,33.6659,33.6861,36100.0
2011-04-18 14:50:00,50.14,50.16,50.1,50.11,26300.0,33.6861,33.6995,33.6592,33.6659,26300.0
2011-04-18 14:55:00,50.11,50.2,50.11,50.15,36700.0,33.6659,33.7264,33.6659,33.6928,36700.0
2011-04-18 15:00:00,50.14,50.15,50.11,50.11,21100.0,33.6861,33.6928,33.6659,33.6659,21100.0
2011-04-18 15:05:00,50.12,50.13,50.01,50.01,43100.0,33.6726,33.6794,33.5987,33.5987,43100.0
2011-04-18 15:10:00,50.02,50.07,50.01,50.07,55000.0,33.6054,33.639,33.5987,33.639,55000.0
2011-04-18 15:15:00,50.07,50.22,50.06,50.18,67100.0,33.639,33.7398,33.6323,33.7129,67100.0
2011-04-18 15:20:00,50.19,50.27,50.19,50.26,95200.0,33.7197,33.7734,33.7197,33.7667,95200.0
2011-04-18 15:25:00,50.26,50.26,50.24,50.25,53400.0,33.7667,33.7667,33.7533,33.76,53400.0
2011-04-18 15:30:00,50.25,50.29,50.23,50.23,82100.0,33.76,33.7868,33.7465,33.7465,82100.0
2011-04-18 15:35:00,50.23,50.24,50.16,50.2,112200.0,33.7465,33.7533,33.6995,33.7264,112200.0
2011-04-18 15:40:00,50.2,50.27,50.2,50.24,92100.0,33.7264,33.7734,33.7264,33.7533,92100.0
2011-04-18 15:45:00,50.24,50.26,50.2,50.24,71900.0,33.7533,33.7667,33.7264,33.7533,71900.0
2011-04-18 15:50:00,50.24,50.26,50.2,50.24,132100.0,33.7533,33.7667,33.7264,33.7533,132100.0
2011-04-18 15:55:00,50.24,50.3,50.24,50.29,166400.0,33.7533,33.7936,33.7533,33.7868,166400.0
2011-04-19 09:30:00,50.26,50.29,50.0,50.02,116100.0,33.7667,33.7868,33.592,33.6054,116100.0
2011-04-19 09:35:00,50.02,50.07,49.92,49.95,94600.0,33.6054,33.639,33.5383,33.5584,94600.0
2011-04-19 09:40:00,49.95,50.07,49.92,50.07,85000.0,33.5584,33.639,33.5383,33.639,85000.0
2011-04-19 09:45:00,50.07,50.17,49.98,50.05,124800.0,33.639,33.7062,33.5786,33.6256,124800.0
2011-04-19 09:50:00,50.05,50.12,49.95,49.95,177200.0,33.6256,33.6726,33.5584,33.5584,177200.0
2011-04-19 09:55:00,49.94,50.03,49.93,50.0,116000.0,33.5517,33.6122,33.545,33.592,116000.0
2011-04-19 10:00:00,50.0,50.05,49.94,50.03,93800.0,33.592,33.6256,33.5517,33.6122,93800.0
2011-04-19 10:05:00,50.03,50.1,50.0,50.07,77000.0,33.6122,33.6592,33.592,33.639,77000.0
2011-04-19 10:10:00,50.07,50.07,49.89,49.89,87100.0,33.639,33.639,33.5181,33.5181,87100.0
2011-04-19 10:15:00,49.9,49.91,49.82,49.83,113600.0,33.5248,33.5315,33.4711,33.4778,113600.0
2011-04-19 10:20:00,49.84,49.86,49.8,49.85,93500.0,33.4845,33.498,33.4576,33.4912,93500.0
2011-04-19 10:25:00,49.86,49.88,49.83,49.84,72900.0,33.498,33.5114,33.4778,33.4845,72900.0
2011-04-19 10:30:00,49.83,49.83,49.75,49.76,84500.0,33.4778,33.4778,33.4241,33.4308,84500.0
2011-04-19 10:35:00,49.76,49.82,49.76,49.76,42500.0,33.4308,33.4711,33.4308,33.4308,42500.0
2011-04-19 10:40:00,49.76,49.82,49.76,49.81,35000.0,33.4308,33.4711,33.4308,33.4644,35000.0
2011-04-19 10:45:00,49.81,49.82,49.74,49.75,78300.0,33.4644,33.4711,33.4173,33.4241,78300.0
2011-04-19 10:50:00,49.74,49.79,49.72,49.78,54800.0,33.4173,33.4509,33.4039,33.4442,54800.0
2011-04-19 10:55:00,49.78,49.82,49.76,49.76,72200.0,33.4442,33.4711,33.4308,33.4308,72200.0
2011-04-19 11:00:00,49.77,49.77,49.69,49.73,75500.0,33.4375,33.4375,33.3837,33.4106,75500.0
2011-04-19 11:05:00,49.73,49.8,49.72,49.78,73000.0,33.4106,33.4576,33.4039,33.4442,73000.0
2011-04-19 11:10:00,49.78,49.79,49.6,49.61,118700.0,33.4442,33.4509,33.3233,33.33,118700.0
2011-04-19 11:15:00,49.6,49.67,49.57,49.62,113900.0,33.3233,33.3703,33.3031,33.3367,113900.0
2011-04-19 11:20:00,49.62,49.62,49.51,49.53,114900.0,33.3367,33.3367,33.2628,33.2762,114900.0
2011-04-19 11:25:00,49.53,49.56,49.46,49.52,70200.0,33.2762,33.2964,33.2292,33.2695,70200.0
2011-04-19 11:30:00,49.53,49.6,49.52,49.59,336800.0,33.2762,33.3233,33.2695,33.3166,336800.0
2011-04-19 11:35:00,49.59,49.61,49.54,49.58,40400.0,33.3166,33.33,33.283,33.3098,40400.0
2011-04-19 11:40:00,49.57,49.66,49.57,49.65,68600.0,33.3031,33.3636,33.3031,33.3569,68600.0
2011-04-19 11:45:00,49.65,49.66,49.63,49.63,60600.0,33.3569,33.3636,33.3434,33.3434,60600.0
2011-04-19 11:50:00,49.64,49.68,49.63,49.65,56400.0,33.3501,33.377,33.3434,33.3569,56400.0
2011-04-19 11:55:00,49.66,49.76,49.65,49.76,116900.0,33.3636,33.4308,33.3569,33.4308,116900.0
2011-04-19 12:00:00,49.75,49.76,49.71,49.76,64500.0,33.4241,33.4308,33.3972,33.4308,64500.0
2011-04-19 12:05:00,49.75,49.78,49.74,49.78,51200.0,33.4241,33.4442,33.4173,33.4442,51200.0
2011-04-19 12:10:00,49.78,49.84,49.75,49.84,32700.0,33.4442,33.4845,33.4241,33.4845,32700.0
2011-04-19 12:15:00,49.82,49.83,49.81,49.83,34600.0,33.4711,33.4778,33.4644,33.4778,34600.0
2011-04-19 12:20:00,49.83,49.85,49.82,49.84,40300.0,33.4778,33.4912,33.4711,33.4845,40300.0
2011-04-19 12:25:00,49.83,49.92,49.81,49.9,61600.0,33.4778,33.5383,33.4644,33.5248,61600.0
2011-04-19 12:30:00,49.9,49.93,49.84,49.86,44100.0,33.5248,33.545,33.4845,33.498,44100.0
2011-04-19 12:35:00,49.86,49.86,49.82,49.84,24500.0,33.498,33.498,33.4711,33.4845,24500.0
2011-04-19 12:40:00,49.84,49.88,49.84,49.85,33200.0,33.4845,33.5114,33.4845,33.4912,33200.0
2011-04-19 12:45:00,49.86,49.88,49.82,49.87,74400.0,33.498,33.5114,33.4711,33.5047,74400.0
2011-04-19 12:50:00,49.87,49.97,49.86,49.9,77200.0,33.5047,33.5719,33.498,33.5248,77200.0
2011-04-19 12:55:00,49.9,49.92,49.89,49.9,18100.0,33.5248,33.5383,33.5181,33.5248,18100.0
2011-04-19 13:00:00,49.9,49.9,49.81,49.85,146800.0,33.5248,33.5248,33.4644,33.4912,146800.0
2011-04-19 13:05:00,49.85,49.86,49.83,49.84,16200.0,33.4912,33.498,33.4778,33.4845,16200.0
2011-04-19 13:10:00,49.84,49.89,49.82,49.87,31900.0,33.4845,33.5181,33.4711,33.5047,31900.0
2011-04-19 13:15:00,49.87,49.92,49.82,49.85,42800.0,33.5047,33.5383,33.4711,33.4912,42800.0
2011-04-19 13:20:00,49.85,49.93,49.85,49.9,27100.0,33.4912,33.545,33.4912,33.5248,27100.0
2011-04-19 13:25:00,49.91,49.92,49.87,49.88,26600.0,33.5315,33.5383,33.5047,33.5114,26600.0
2011-04-19 13:30:00,49.88,49.93,49.87,49.92,38900.0,33.5114,33.545,33.5047,33.5383,38900.0
2011-04-19 13:35:00,49.92,49.96,49.9,49.91,69800.0,33.5383,33.5651,33.5248,33.5315,69800.0
2011-04-19 13:40:00,49.91,49.95,49.9,49.9,55200.0,33.5315,33.5584,33.5248,33.5248,55200.0
2011-04-19 13:45:00,49.9,49.92,49.86,49.91,28200.0,33.5248,33.5383,33.498,33.5315,28200.0
2011-04-19 13:50:00,49.91,49.91,49.86,49.88,34600.0,33.5315,33.5315,33.498,33.5114,34600.0
2011-04-19 13:55:00,49.88,49.89,49.88,49.88,6600.0,33.5114,33.5181,33.5114,33.5114,6600.0
2011-04-19 14:00:00,49.89,49.92,49.87,49.88,38600.0,33.5181,33.5383,33.5047,33.5114,38600.0
2011-04-19 14:05:00,49.88,49.89,49.86,49.88,41700.0,33.5114,33.5181,33.498,33.5114,41700.0
2011-04-19 14:10:00,49.88,49.9,49.88,49.89,32500.0,33.5114,33.5248,33.5114,33.5181,32500.0
2011-04-19 14:15:00,49.89,49.93,49.88,49.93,39000.0,33.5181,33.545,33.5114,33.545,39000.0
2011-04-19 14:20:00,49.93,49.93,49.87,49.87,209300.0,33.545,33.545,33.5047,33.5047,209300.0
2011-04-19 14:25:00,49.87,49.9,49.82,49.83,153000.0,33.5047,33.5248,33.4711,33.4778,153000.0
2011-04-19 14:30:00,49.83,49.83,49.8,49.83,55200.0,33.4778,33.4778,33.4576,33.4778,55200.0
2011-04-19 14:35:00,49.82,49.85,49.78,49.79,88300.0,33.4711,33.4912,33.4442,33.4509,88300.0
2011-04-19 14:40:00,49.79,49.84,49.78,49.79,47200.0,33.4509,33.4845,33.4442,33.4509,47200.0
2011-04-19 14:45:00,49.79,49.79,49.72,49.73,50200.0,33.4509,33.4509,33.4039,33.4106,50200.0
2011-04-19 14:50:00,49.74,49.76,49.73,49.75,57000.0,33.4173,33.4308,33.4106,33.4241,57000.0
2011-04-19 14:55:00,49.75,49.78,49.74,49.74,66500.0,33.4241,33.4442,33.4173,33.4173,66500.0
2011-04-19 15:00:00,49.74,49.77,49.73,49.73,95800.0,33.4173,33.4375,33.4106,33.4106,95800.0
2011-04-19 15:05:00,49.73,49.76,49.73,49.74,79800.0,33.4106,33.4308,33.4106,33.4173,79800.0
2011-04-19 15:10:00,49.74,49.76,49.72,49.75,85200.0,33.4173,33.4308,33.4039,33.4241,85200.0
2011-04-19 15:15:00,49.74,49.76,49.7,49.73,93500.0,33.4173,33.4308,33.3905,33.4106,93500.0
2011-04-19 15:20:00,49.73,49.74,49.68,49.72,77600.0,33.4106,33.4173,33.377,33.4039,77600.0
2011-04-19 15:25:00,49.72,49.79,49.72,49.79,92000.0,33.4039,33.4509,33.4039,33.4509,92000.0
2011-04-19 15:30:00,49.79,49.85,49.78,49.85,143800.0,33.4509,33.4912,33.4442,33.4912,143800.0
2011-04-19 15:35:00,49.84,49.86,49.81,49.86,119900.0,33.4845,33.498,33.4644,33.498,119900.0
2011-04-19 15:40:00,49.86,49.89,49.82,49.84,182000.0,33.498,33.5181,33.4711,33.4845,182000.0
2011-04-19 15:45:00,49.84,49.86,49.79,49.83,371700.0,33.4845,33.498,33.4509,33.4778,371700.0
2011-04-19 15:50:00,49.83,49.85,49.79,49.8,235200.0,33.4778,33.4912,33.4509,33.4576,235200.0
2011-04-19 15:55:00,49.8,49.84,49.78,49.81,490500.0,33.4576,33.4845,33.4442,33.4644,490500.0
2011-04-20 09:30:00,50.26,50.35,50.16,50.33,151900.0,33.7667,33.8272,33.6995,33.8137,151900.0
2011-04-20 09:35:00,50.33,50.58,50.27,50.58,213000.0,33.8137,33.9817,33.7734,33.9817,213000.0
2011-04-20 09:40:00,50.58,50.69,50.52,50.57,101100.0,33.9817,34.0556,33.9414,33.975,101100.0
2011-04-20 09:45:00,50.57,50.73,50.57,50.71,117700.0,33.975,34.0825,33.975,34.069,117700.0
2011-04-20 09:50:00,50.71,50.73,50.56,50.71,107500.0,34.069,34.0825,33.9682,34.069,107500.0
2011-04-20 09:55:00,50.7,50.73,50.67,50.68,72000.0,34.0623,34.0825,34.0421,34.0489,72000.0
2011-04-20 10:00:00,50.68,50.7,50.51,50.7,139700.0,34.0489,34.0623,33.9347,34.0623,139700.0
2011-04-20 10:05:00,50.7,50.75,50.69,50.71,123400.0,34.0623,34.0959,34.0556,34.069,123400.0
2011-04-20 10:10:00,50.71,50.79,50.71,50.77,87100.0,34.069,34.1228,34.069,34.1093,87100.0
2011-04-20 10:15:00,50.75,50.77,50.6,50.63,84200.0,34.0959,34.1093,33.9951,34.0153,84200.0
2011-04-20 10:20:00,50.62,50.63,50.56,50.63,54800.0,34.0086,34.0153,33.9682,34.0153,54800.0
2011-04-20 10:25:00,50.62,50.67,50.62,50.65,77400.0,34.0086,34.0421,34.0086,34.0287,77400.0
2011-04-20 10:30:00,50.65,50.65,50.56,50.56,60800.0,34.0287,34.0287,33.9682,33.9682,60800.0
2011-04-20 10:35:00,50.57,50.57,50.46,50.47,60900.0,33.975,33.975,33.9011,33.9078,60900.0
2011-04-20 10:40:00,50.47,50.48,50.38,50.38,85600.0,33.9078,33.9145,33.8473,33.8473,85600.0
2011-04-20 10:45:00,50.39,50.4,50.35,50.36,87600.0,33.854,33.8607,33.8272,33.8339,87600.0
2011-04-20 10:50:00,50.35,50.47,50.35,50.46,98500.0,33.8272,33.9078,33.8272,33.9011,98500.0
2011-04-20 10:55:00,50.46,50.53,50.46,50.51,83000.0,33.9011,33.9481,33.9011,33.9347,83000.0
2011-04-20 11:00:00,50.51,50.51,50.41,50.41,62000.0,33.9347,33.9347,33.8675,33.8675,62000.0
2011-04-20 11:05:00,50.42,50.43,50.35,50.36,46500.0,33.8742,33.8809,33.8272,33.8339,46500.0
2011-04-20 11:10:00,50.35,50.37,50.3,50.33,44900.0,33.8272,33.8406,33.7936,33.8137,44900.0
2011-04-20 11:15:00,50.33,50.37,50.33,50.35,16100.0,33.8137,33.8406,33.8137,33.8272,16100.0
2011-04-20 11:20:00,50.35,50.38,50.31,50.35,54800.0,33.8272,33.8473,33.8003,33.8272,54800.0
2011-04-20 11:25:00,50.35,50.38,50.3,50.38,18900.0,33.8272,33.8473,33.7936,33.8473,18900.0
2011-04-20 11:30:00,50.36,50.4,50.33,50.34,66000.0,33.8339,33.8607,33.8137,33.8204,66000.0
2011-04-20 11:35:00,50.33,50.33,50.28,50.33,21100.0,33.8137,33.8137,33.7801,33.8137,21100.0
2011-04-20 11:40:00,50.33,50.37,50.31,50.34,23100.0,33.8137,33.8406,33.8003,33.8204,23100.0
2011-04-20 11:45:00,50.33,50.38,50.33,50.37,19600.0,33.8137,33.8473,33.8137,33.8406,19600.0
2011-04-20 11:50:00,50.36,50.41,50.36,50.39,26100.0,33.8339,33.8675,33.8339,33.854,26100.0
2011-04-20 11:55:00,50.39,50.4,50.35,50.35,26000.0,33.854,33.8607,33.8272,33.8272,26000.0
2011-04-20 12:00:00,50.34,50.34,50.28,50.31,24500.0,33.8204,33.8204,33.7801,33.8003,24500.0
2011-04-20 12:05:00,50.31,50.34,50.3,50.32,21300.0,33.8003,33.8204,33.7936,33.807,21300.0
2011-04-20 12:10:00,50.32,50.33,50.26,50.28,17900.0,33.807,33.8137,33.7667,33.7801,17900.0
2011-04-20 12:15:00,50.28,50.31,50.27,50.27,9700.0,33.7801,33.8003,33.7734,33.7734,9700.0
2011-04-20 12:20:00,50.27,50.3,50.26,50.29,21500.0,33.7734,33.7936,33.7667,33.7868,21500.0
2011-04-20 12:25:00,50.28,50.3,50.26,50.26,33900.0,33.7801,33.7936,33.7667,33.7667,33900.0
2011-04-20 12:30:00,50.26,50.28,50.18,50.23,90200.0,33.7667,33.7801,33.7129,33.7465,90200.0
2011-04-20 12:35:00,50.24,50.24,50.15,50.18,39100.0,33.7533,33.7533,33.6928,33.7129,39100.0
2011-04-20 12:40:00,50.17,50.18,50.13,50.15,35500.0,33.7062,33.7129,33.6794,33.6928,35500.0
2011-04-20 12:45:00,50.15,50.18,50.12,50.12,40800.0,33.6928,33.7129,33.6726,33.6726,40800.0
2011-04-20 12:50:00,50.11,50.23,50.11,50.18,27400.0,33.6659,33.7465,33.6659,33.7129,27400.0
2011-04-20 12:55:00,50.17,50.22,50.17,50.2,71900.0,33.7062,33.7398,33.7062,33.7264,71900.0
2011-04-20 13:00:00,50.19,50.22,50.19,50.22,27900.0,33.7197,33.7398,33.7197,33.7398,27900.0
2011-04-20 13:05:00,50.21,50.22,50.21,50.21,22800.0,33.7331,33.7398,33.7331,33.7331,22800.0
2011-04-20 13:10:00,50.22,50.24,50.17,50.17,54200.0,33.7398,33.7533,33.7062,33.7062,54200.0
2011-04-20 13:15:00,50.18,50.2,50.16,50.2,16400.0,33.7129,33.7264,33.6995,33.7264,16400.0
2011-04-20 13:20:00,50.19,50.22,50.17,50.17,29100.0,33.7197,33.7398,33.7062,33.7062,29100.0
2011-04-20 13:25:00,50.18,50.21,50.18,50.2,14300.0,33.7129,33.7331,33.7129,33.7264,14300.0
2011-04-20 13:30:00,50.2,50.21,50.18,50.19,12000.0,33.7264,33.7331,33.7129,33.7197,12000.0
2011-04-20 13:35:00,50.2,50.22,50.16,50.2,32000.0,33.7264,33.7398,33.6995,33.7264,32000.0
2011-04-20 13:40:00,50.2,50.21,50.19,50.2,34300.0,33.7264,33.7331,33.7197,33.7264,34300.0
2011-04-20 13:45:00,50.19,50.22,50.19,50.21,24900.0,33.7197,33.7398,33.7197,33.7331,24900.0
2011-04-20 13:50:00,50.21,50.25,50.18,50.24,96400.0,33.7331,33.76,33.7129,33.7533,96400.0
2011-04-20 13:55:00,50.24,50.24,50.21,50.22,20600.0,33.7533,33.7533,33.7331,33.7398,20600.0
2011-04-20 14:00:00,50.22,50.22,50.19,50.2,27400.0,33.7398,33.7398,33.7197,33.7264,27400.0
2011-04-20 14:05:00,50.2,50.21,50.16,50.2,36600.0,33.7264,33.7331,33.6995,33.7264,36600.0
2011-04-20 14:10:00,50.2,50.2,50.15,50.15,23100.0,33.7264,33.7264,33.6928,33.6928,23100.0
2011-04-20 14:15:00,50.15,50.16,50.13,50.14,25200.0,33.6928,33.6995,33.6794,33.6861,25200.0
2011-04-20 14:20:00,50.14,50.16,50.13,50.14,33900.0,33.6861,33.6995,33.6794,33.6861,33900.0
2011-04-20 14:25:00,50.14,50.18,50.13,50.15,31400.0,33.6861,33.7129,33.6794,33.6928,31400.0
2011-04-20 14:30:00,50.15,50.16,50.14,50.16,15300.0,33.6928,33.6995,33.6861,33.6995,15300.0
2011-04-20 14:35:00,50.16,50.19,50.14,50.14,29700.0,33.6995,33.7197,33.6861,33.6861,29700.0
2011-04-20 14:40:00,50.14,50.15,50.13,50.13,37400.0,33.6861,33.6928,33.6794,33.6794,37400.0
2011-04-20 14:45:00,50.13,50.14,50.09,50.1,39900.0,33.6794,33.6861,33.6525,33.6592,39900.0
2011-04-20 14:50:00,50.09,50.09,50.05,50.05,48100.0,33.6525,33.6525,33.6256,33.6256,48100.0
2011-04-20 14:55:00,50.05,50.06,50.03,50.03,19300.0,33.6256,33.6323,33.6122,33.6122,19300.0
2011-04-20 15:00:00,50.04,50.08,50.03,50.08,38200.0,33.6189,33.6458,33.6122,33.6458,38200.0
2011-04-20 15:05:00,50.07,50.08,50.03,50.05,47000.0,33.639,33.6458,33.6122,33.6256,47000.0
2011-04-20 15:10:00,50.05,50.06,50.02,50.04,64800.0,33.6256,33.6323,33.6054,33.6189,64800.0
2011-04-20 15:15:00,50.04,50.05,49.99,50.0,164500.0,33.6189,33.6256,33.5853,33.592,164500.0
2011-04-20 15:20:00,50.0,50.05,49.99,50.05,92000.0,33.592,33.6256,33.5853,33.6256,92000.0
2011-04-20 15:25:00,50.05,50.11,50.0,50.11,114200.0,33.6256,33.6659,33.592,33.6659,114200.0
2011-04-20 15:30:00,50.11,50.13,50.11,50.13,34300.0,33.6659,33.6794,33.6659,33.6794,34300.0
2011-04-20 15:35:00,50.13,50.15,50.06,50.06,102800.0,33.6794,33.6928,33.6323,33.6323,102800.0
2011-04-20 15:40:00,50.07,50.09,50.04,50.08,86600.0,33.639,33.6525,33.6189,33.6458,86600.0
2011-04-20 15:45:00,50.08,50.08,50.01,50.01,98600.0,33.6458,33.6458,33.5987,33.5987,98600.0
2011-04-20 15:50:00,50.01,50.03,49.99,50.02,251300.0,33.5987,33.6122,33.5853,33.6054,251300.0
2011-04-20 15:55:00,50.01,50.03,49.97,50.03,358000.0,33.5987,33.6122,33.5719,33.6122,358000.0
2011-04-21 09:30:00,50.1,50.15,49.92,50.0,67900.0,33.6592,33.6928,33.5383,33.592,67900.0
2011-04-21 09:35:00,49.99,50.02,49.9,49.96,44600.0,33.5853,33.6054,33.5248,33.5651,44600.0
2011-04-21 09:40:00,49.96,50.0,49.91,49.98,57700.0,33.5651,33.592,33.5315,33.5786,57700.0
2011-04-21 09:45:00,49.98,50.04,49.9,49.97,66600.0,33.5786,33.6189,33.5248,33.5719,66600.0
2011-04-21 09:50:00,49.97,50.05,49.96,50.01,66200.0,33.5719,33.6256,33.5651,33.5987,66200.0
2011-04-21 09:55:00,50.01,50.03,49.98,50.01,58900.0,33.5987,33.6122,33.5786,33.5987,58900.0
2011-04-21 10:00:00,50.0,50.11,49.92,50.1,95600.0,33.592,33.6659,33.5383,33.6592,95600.0
2011-04-21 10:05:00,50.1,50.12,50.06,50.11,64700.0,33.6592,33.6726,33.6323,33.6659,64700.0
2011-04-21 10:10:00,50.12,50.12,50.02,50.03,31400.0,33.6726,33.6726,33.6054,33.6122,31400.0
2011-04-21 10:15:00,50.03,50.12,50.01,50.04,50600.0,33.6122,33.6726,33.5987,33.6189,50600.0
2011-04-21 10:20:00,50.04,50.1,50.03,50.1,27700.0,33.6189,33.6592,33.6122,33.6592,27700.0
2011-04-21 10:25:00,50.1,50.12,50.03,50.05,32100.0,33.6592,33.6726,33.6122,33.6256,32100.0
2011-04-21 10:30:00,50.04,50.1,50.03,50.04,26600.0,33.6189,33.6592,33.6122,33.6189,26600.0
2011-04-21 10:35:00,50.04,50.05,50.03,50.03,14700.0,33.6189,33.6256,33.6122,33.6122,14700.0
2011-04-21 10:40:00,50.04,50.11,50.04,50.07,29800.0,33.6189,33.6659,33.6189,33.639,29800.0
2011-04-21 10:45:00,50.08,50.12,50.04,50.04,28600.0,33.6458,33.6726,33.6189,33.6189,28600.0
2011-04-21 10:50:00,50.04,50.05,49.98,49.99,87600.0,33.6189,33.6256,33.5786,33.5853,87600.0
2011-04-21 10:55:00,49.99,50.06,49.98,50.0,117600.0,33.5853,33.6323,33.5786,33.592,117600.0
2011-04-21 11:00:00,50.0,50.03,49.94,49.94,57300.0,33.592,33.6122,33.5517,33.5517,57300.0
2011-04-21 11:05:00,49.95,50.04,49.91,50.02,55600.0,33.5584,33.6189,33.5315,33.6054,55600.0
2011-04-21 11:10:00,50.01,50.01,49.95,49.96,29000.0,33.5987,33.5987,33.5584,33.5651,29000.0
2011-04-21 11:15:00,49.95,50.03,49.93,50.0,40100.0,33.5584,33.6122,33.545,33.592,40100.0
2011-04-21 11:20:00,50.0,50.06,49.99,50.03,57100.0,33.592,33.6323,33.5853,33.6122,57100.0
2011-04-21 11:25:00,50.03,50.04,49.97,50.01,27800.0,33.6122,33.6189,33.5719,33.5987,27800.0
2011-04-21 11:30:00,50.0,50.01,49.96,49.99,96200.0,33.592,33.5987,33.5651,33.5853,96200.0
2011-04-21 11:35:00,49.98,50.01,49.98,50.0,63100.0,33.5786,33.5987,33.5786,33.592,63100.0
2011-04-21 11:40:00,50.0,50.01,49.97,49.99,27300.0,33.592,33.5987,33.5719,33.5853,27300.0
2011-04-21 11:45:00,49.98,49.99,49.94,49.95,92400.0,33.5786,33.5853,33.5517,33.5584,92400.0
2011-04-21 11:50:00,49.95,50.0,49.95,50.0,44700.0,33.5584,33.592,33.5584,33.592,44700.0
2011-04-21 11:55:00,50.0,50.02,49.97,50.01,21600.0,33.592,33.6054,33.5719,33.5987,21600.0
2011-04-21 12:00:00,50.0,50.0,49.97,49.99,16300.0,33.592,33.592,33.5719,33.5853,16300.0
2011-04-21 12:05:00,49.99,50.02,49.99,50.01,20900.0,33.5853,33.6054,33.5853,33.5987,20900.0
2011-04-21 12:10:00,50.01,50.02,49.98,49.99,24000.0,33.5987,33.6054,33.5786,33.5853,24000.0
2011-04-21 12:15:00,49.98,50.01,49.97,49.99,24200.0,33.5786,33.5987,33.5719,33.5853,24200.0
2011-04-21 12:20:00,49.99,50.03,49.95,49.96,29400.0,33.5853,33.6122,33.5584,33.5651,29400.0
2011-04-21 12:25:00,49.96,49.97,49.93,49.96,25000.0,33.5651,33.5719,33.545,33.5651,25000.0
2011-04-21 12:30:00,49.96,49.97,49.9,49.91,35300.0,33.5651,33.5719,33.5248,33.5315,35300.0
2011-04-21 12:35:00,49.91,49.92,49.86,49.87,33300.0,33.5315,33.5383,33.498,33.5047,33300.0
2011-04-21 12:40:00,49.86,49.9,49.85,49.87,65900.0,33.498,33.5248,33.4912,33.5047,65900.0
2011-04-21 12:45:00,49.87,49.88,49.85,49.88,37900.0,33.5047,33.5114,33.4912,33.5114,37900.0
2011-04-21 12:50:00,49.87,49.89,49.85,49.89,23400.0,33.5047,33.5181,33.4912,33.5181,23400.0
2011-04-21 12:55:00,49.89,49.89,49.87,49.89,16700.0,33.5181,33.5181,33.5047,33.5181,16700.0
2011-04-21 13:00:00,49.87,49.92,49.87,49.9,47800.0,33.5047,33.5383,33.5047,33.5248,47800.0
2011-04-21 13:05:00,49.9,49.9,49.86,49.88,16800.0,33.5248,33.5248,33.498,33.5114,16800.0
2011-04-21 13:10:00,49.87,49.92,49.86,49.91,29700.0,33.5047,33.5383,33.498,33.5315,29700.0
2011-04-21 13:15:00,49.9,49.92,49.87,49.89,21600.0,33.5248,33.5383,33.5047,33.5181,21600.0
2011-04-21 13:20:00,49.89,49.89,49.86,49.86,15100.0,33.5181,33.5181,33.498,33.498,15100.0
2011-04-21 13:25:00,49.87,49.87,49.85,49.87,11600.0,33.5047,33.5047,33.4912,33.5047,11600.0
2011-04-21 13:30:00,49.86,49.86,49.85,49.86,17200.0,33.498,33.498,33.4912,33.498,17200.0
2011-04-21 13:35:00,49.86,49.86,49.85,49.86,23800.0,33.498,33.498,33.4912,33.498,23800.0
2011-04-21 13:40:00,49.86,49.87,49.83,49.84,63400.0,33.498,33.5047,33.4778,33.4845,63400.0
2011-04-21 13:45:00,49.83,49.85,49.8,49.85,63300.0,33.4778,33.4912,33.4576,33.4912,63300.0
2011-04-21 13:50:00,49.84,49.86,49.84,49.85,80000.0,33.4845,33.498,33.4845,33.4912,80000.0
2011-04-21 13:55:00,49.85,49.88,49.8,49.88,96600.0,33.4912,33.5114,33.4576,33.5114,96600.0
2011-04-21 14:00:00,49.88,49.89,49.81,49.84,102400.0,33.5114,33.5181,33.4644,33.4845,102400.0
2011-04-21 14:05:00,49.83,49.86,49.8,49.85,63100.0,33.4778,33.498,33.4576,33.4912,63100.0
2011-04-21 14:10:00,49.86,49.86,49.8,49.84,31200.0,33.498,33.498,33.4576,33.4845,31200.0
2011-04-21 14:15:00,49.84,49.85,49.81,49.85,26000.0,33.4845,33.4912,33.4644,33.4912,26000.0
2011-04-21 14:20:00,49.84,49.87,49.82,49.83,52100.0,33.4845,33.5047,33.4711,33.4778,52100.0
2011-04-21 14:25:00,49.83,49.86,49.81,49.85,39700.0,33.4778,33.498,33.4644,33.4912,39700.0
2011-04-21 14:30:00,49.85,49.85,49.81,49.84,24500.0,33.4912,33.4912,33.4644,33.4845,24500.0
2011-04-21 14:35:00,49.85,49.88,49.84,49.88,22800.0,33.4912,33.5114,33.4845,33.5114,22800.0
2011-04-21 14:40:00,49.88,49.88,49.84,49.85,32100.0,33.5114,33.5114,33.4845,33.4912,32100.0
2011-04-21 14:45:00,49.85,49.89,49.84,49.87,78000.0,33.4912,33.5181,33.4845,33.5047,78000.0
2011-04-21 14:50:00,49.87,49.92,49.87,49.91,39500.0,33.5047,33.5383,33.5047,33.5315,39500.0
2011-04-21 14:55:00,49.91,49.92,49.86,49.89,78300.0,33.5315,33.5383,33.498,33.5181,78300.0
2011-04-21 15:00:00,49.88,49.92,49.88,49.9,51800.0,33.5114,33.5383,33.5114,33.5248,51800.0
2011-04-21 15:05:00,49.9,49.92,49.89,49.89,21900.0,33.5248,33.5383,33.5181,33.5181,21900.0
2011-04-21 15:10:00,49.89,49.9,49.87,49.88,48900.0,33.5181,33.5248,33.5047,33.5114,48900.0
2011-04-21 15:15:00,49.88,49.93,49.88,49.93,21300.0,33.5114,33.545,33.5114,33.545,21300.0
2011-04-21 15:20:00,49.93,49.93,49.89,49.9,40000.0,33.545,33.545,33.5181,33.5248,40000.0
2011-04-21 15:25:00,49.9,49.9,49.86,49.87,29900.0,33.5248,33.5248,33.498,33.5047,29900.0
2011-04-21 15:30:00,49.88,49.88,49.84,49.87,55600.0,33.5114,33.5114,33.4845,33.5047,55600.0
2011-04-21 15:35:00,49.87,49.87,49.8,49.82,85400.0,33.5047,33.5047,33.4576,33.4711,85400.0
2011-04-21 15:40:00,49.81,49.84,49.8,49.84,44300.0,33.4644,33.4845,33.4576,33.4845,44300.0
2011-04-21 15:45:00,49.84,49.87,49.82,49.87,120800.0,33.4845,33.5047,33.4711,33.5047,120800.0
2011-04-21 15:50:00,49.87,49.93,49.86,49.92,142300.0,33.5047,33.545,33.498,33.5383,142300.0
2011-04-21 15:55:00,49.92,49.92,49.88,49.88,225800.0,33.5383,33.5383,33.5114,33.5114,225800.0
2011-04-25 09:30:00,49.87,49.96,49.75,49.81,120700.0,33.5047,33.5651,33.4241,33.4644,120700.0
2011-04-25 09:35:00,49.77,49.88,49.76,49.82,49000.0,33.4375,33.5114,33.4308,33.4711,49000.0
2011-04-25 09:40:00,49.81,49.81,49.66,49.7,58200.0,33.4644,33.4644,33.3636,33.3905,58200.0
2011-04-25 09:45:00,49.69,49.75,49.65,49.7,71200.0,33.3837,33.4241,33.3569,33.3905,71200.0
2011-04-25 09:50:00,49.68,49.71,49.64,49.68,50300.0,33.377,33.3972,33.3501,33.377,50300.0
2011-04-25 09:55:00,49.7,49.76,49.69,49.72,32000.0,33.3905,33.4308,33.3837,33.4039,32000.0
2011-04-25 10:00:00,49.74,49.76,49.64,49.71,92800.0,33.4173,33.4308,33.3501,33.3972,92800.0
2011-04-25 10:05:00,49.71,49.72,49.64,49.67,44300.0,33.3972,33.4039,33.3501,33.3703,44300.0
2011-04-25 10:10:00,49.67,49.72,49.65,49.69,37400.0,33.3703,33.4039,33.3569,33.3837,37400.0
2011-04-25 10:15:00,49.69,49.84,49.69,49.81,80000.0,33.3837,33.4845,33.3837,33.4644,80000.0
2011-04-25 10:20:00,49.81,49.81,49.72,49.72,32900.0,33.4644,33.4644,33.4039,33.4039,32900.0
2011-04-25 10:25:00,49.72,49.81,49.7,49.76,42300.0,33.4039,33.4644,33.3905,33.4308,42300.0
2011-04-25 10:30:00,49.76,49.88,49.74,49.88,48000.0,33.4308,33.5114,33.4173,33.5114,48000.0
2011-04-25 10:35:00,49.88,49.88,49.77,49.82,65100.0,33.5114,33.5114,33.4375,33.4711,65100.0
2011-04-25 10:40:00,49.81,49.82,49.73,49.75,33800.0,33.4644,33.4711,33.4106,33.4241,33800.0
2011-04-25 10:45:00,49.75,49.8,49.72,49.74,49100.0,33.4241,33.4576,33.4039,33.4173,49100.0
2011-04-25 10:50:00,49.75,49.76,49.69,49.7,48200.0,33.4241,33.4308,33.3837,33.3905,48200.0
2011-04-25 10:55:00,49.69,49.73,49.64,49.72,98400.0,33.3837,33.4106,33.3501,33.4039,98400.0
2011-04-25 11:00:00,49.73,49.73,49.64,49.7,69800.0,33.4106,33.4106,33.3501,33.3905,69800.0
2011-04-25 11:05:00,49.69,49.7,49.61,49.62,76400.0,33.3837,33.3905,33.33,33.3367,76400.0
2011-04-25 11:10:00,49.61,49.65,49.56,49.63,41800.0,33.33,33.3569,33.2964,33.3434,41800.0
2011-04-25 11:15:00,49.62,49.66,49.61,49.64,15600.0,33.3367,33.3636,33.33,33.3501,15600.0
2011-04-25 11:20:00,49.64,49.74,49.62,49.74,34900.0,33.3501,33.4173,33.3367,33.4173,34900.0
2011-04-25 11:25:00,49.73,49.76,49.71,49.73,71700.0,33.4106,33.4308,33.3972,33.4106,71700.0
2011-04-25 11:30:00,49.74,49.77,49.73,49.74,18700.0,33.4173,33.4375,33.4106,33.4173,18700.0
2011-04-25 11:35:00,49.75,49.75,49.66,49.69,24800.0,33.4241,33.4241,33.3636,33.3837,24800.0
2011-04-25 11:40:00,49.69,49.75,49.69,49.74,15500.0,33.3837,33.4241,33.3837,33.4173,15500.0
2011-04-25 11:45:00,49.74,49.75,49.65,49.66,49900.0,33.4173,33.4241,33.3569,33.3636,49900.0
2011-04-25 11:50:00,49.65,49.74,49.65,49.74,38200.0,33.3569,33.4173,33.3569,33.4173,38200.0
2011-04-25 11:55:00,49.73,49.79,49.73,49.78,54600.0,33.4106,33.4509,33.4106,33.4442,54600.0
2011-04-25 12:00:00,49.77,49.77,49.72,49.72,15900.0,33.4375,33.4375,33.4039,33.4039,15900.0
2011-04-25 12:05:00,49.72,49.72,49.67,49.67,16900.0,33.4039,33.4039,33.3703,33.3703,16900.0
2011-04-25 12:10:00,49.67,49.68,49.67,49.67,20700.0,33.3703,33.377,33.3703,33.3703,20700.0
2011-04-25 12:15:00,49.68,49.72,49.67,49.7,33100.0,33.377,33.4039,33.3703,33.3905,33100.0
2011-04-25 12:20:00,49.7,49.72,49.68,49.7,25900.0,33.3905,33.4039,33.377,33.3905,25900.0
2011-04-25 12:25:00,49.69,49.7,49.67,49.68,18000.0,33.3837,33.3905,33.3703,33.377,18000.0
2011-04-25 12:30:00,49.68,49.68,49.67,49.67,19600.0,33.377,33.377,33.3703,33.3703,19600.0
2011-04-25 12:35:00,49.67,49.68,49.65,49.66,29900.0,33.3703,33.377,33.3569,33.3636,29900.0
2011-04-25 12:40:00,49.66,49.66,49.64,49.65,38400.0,33.3636,33.3636,33.3501,33.3569,38400.0
2011-04-25 12:45:00,49.66,49.67,49.62,49.66,27400.0,33.3636,33.3703,33.3367,33.3636,27400.0
2011-04-25 12:50:00,49.66,49.69,49.65,49.66,17400.0,33.3636,33.3837,33.3569,33.3636,17400.0
2011-04-25 12:55:00,49.66,49.67,49.63,49.67,30200.0,33.3636,33.3703,33.3434,33.3703,30200.0
2011-04-25 13:00:00,49.67,49.69,49.62,49.62,17300.0,33.3703,33.3837,33.3367,33.3367,17300.0
2011-04-25 13:05:00,49.62,49.67,49.62,49.67,15500.0,33.3367,33.3703,33.3367,33.3703,15500.0
2011-04-25 13:10:00,49.67,49.7,49.63,49.64,34300.0,33.3703,33.3905,33.3434,33.3501,34300.0
2011-04-25 13:15:00,49.65,49.69,49.64,49.69,10900.0,33.3569,33.3837,33.3501,33.3837,10900.0
2011-04-25 13:20:00,49.69,49.69,49.64,49.67,13100.0,33.3837,33.3837,33.3501,33.3703,13100.0
2011-04-25 13:25:00,49.66,49.68,49.66,49.67,3500.0,33.3636,33.377,33.3636,33.3703,3500.0
2011-04-25 13:30:00,49.68,49.69,49.67,49.68,8700.0,33.377,33.3837,33.3703,33.377,8700.0
2011-04-25 13:35:00,49.67,49.69,49.67,49.68,9900.0,33.3703,33.3837,33.3703,33.377,9900.0
2011-04-25 13:40:00,49.69,49.69,49.65,49.65,19900.0,33.3837,33.3837,33.3569,33.3569,19900.0
2011-04-25 13:45:00,49.66,49.67,49.65,49.65,7200.0,33.3636,33.3703,33.3569,33.3569,7200.0
2011-04-25 13:50:00,49.65,49.66,49.61,49.61,31500.0,33.3569,33.3636,33.33,33.33,31500.0
2011-04-25 13:55:00,49.61,49.62,49.61,49.62,16600.0,33.33,33.3367,33.33,33.3367,16600.0
2011-04-25 14:00:00,49.62,49.63,49.61,49.62,61100.0,33.3367,33.3434,33.33,33.3367,61100.0
2011-04-25 14:05:00,49.62,49.62,49.58,49.59,43800.0,33.3367,33.3367,33.3098,33.3166,43800.0
2011-04-25 14:10:00,49.59,49.61,49.58,49.61,24700.0,33.3166,33.33,33.3098,33.33,24700.0
2011-04-25 14:15:00,49.61,49.61,49.6,49.6,24000.0,33.33,33.33,33.3233,33.3233,24000.0
2011-04-25 14:20:00,49.6,49.61,49.6,49.61,13400.0,33.3233,33.33,33.3233,33.33,13400.0
2011-04-25 14:25:00,49.6,49.61,49.58,49.59,28600.0,33.3233,33.33,33.3098,33.3166,28600.0
2011-04-25 14:30:00,49.59,49.6,49.59,49.6,20900.0,33.3166,33.3233,33.3166,33.3233,20900.0
2011-04-25 14:35:00,49.6,49.61,49.59,49.59,27900.0,33.3233,33.33,33.3166,33.3166,27900.0
2011-04-25 14:40:00,49.6,49.61,49.59,49.59,26900.0,33.3233,33.33,33.3166,33.3166,26900.0
2011-04-25 14:45:00,49.6,49.62,49.59,49.6,33100.0,33.3233,33.3367,33.3166,33.3233,33100.0
2011-04-25 14:50:00,49.6,49.61,49.59,49.61,53000.0,33.3233,33.33,33.3166,33.33,53000.0
2011-04-25 14:55:00,49.6,49.61,49.59,49.61,49200.0,33.3233,33.33,33.3166,33.33,49200.0
2011-04-25 15:00:00,49.61,49.61,49.6,49.6,45200.0,33.33,33.33,33.3233,33.3233,45200.0
2011-04-25 15:05:00,49.6,49.61,49.57,49.57,83000.0,33.3233,33.33,33.3031,33.3031,83000.0
2011-04-25 15:10:00,49.57,49.58,49.56,49.57,27600.0,33.3031,33.3098,33.2964,33.3031,27600.0
2011-04-25 15:15:00,49.57,49.59,49.56,49.59,38600.0,33.3031,33.3166,33.2964,33.3166,38600.0
2011-04-25 15:20:00,49.59,49.59,49.58,49.58,35400.0,33.3166,33.3166,33.3098,33.3098,35400.0
2011-04-25 15:25:00,49.58,49.61,49.58,49.6,66600.0,33.3098,33.33,33.3098,33.3233,66600.0
2011-04-25 15:30:00,49.6,49.61,49.59,49.6,85000.0,33.3233,33.33,33.3166,33.3233,85000.0
2011-04-25 15:35:00,49.59,49.6,49.57,49.58,34600.0,33.3166,33.3233,33.3031,33.3098,34600.0
2011-04-25 15:40:00,49.57,49.6,49.57,49.6,77400.0,33.3031,33.3233,33.3031,33.3233,77400.0
2011-04-25 15:45:00,49.59,49.59,49.55,49.56,88300.0,33.3166,33.3166,33.2897,33.2964,88300.0
2011-04-25 15:50:00,49.55,49.56,49.5,49.51,157400.0,33.2897,33.2964,33.2561,33.2628,157400.0
2011-04-25 15:55:00,49.5,49.53,49.49,49.52,261400.0,33.2561,33.2762,33.2494,33.2695,261400.0
2011-04-26 09:30:00,49.5,49.67,49.5,49.64,128400.0,33.2561,33.3703,33.2561,33.3501,128400.0
2011-04-26 09:35:00,49.62,49.77,49.62,49.73,95400.0,33.3367,33.4375,33.3367,33.4106,95400.0
2011-04-26 09:40:00,49.73,49.73,49.7,49.72,46200.0,33.4106,33.4106,33.3905,33.4039,46200.0
2011-04-26 09:45:00,49.73,49.85,49.73,49.83,109500.0,33.4106,33.4912,33.4106,33.4778,109500.0
2011-04-26 09:50:00,49.83,49.95,49.82,49.92,120800.0,33.4778,33.5584,33.4711,33.5383,120800.0
2011-04-26 09:55:00,49.91,49.92,49.68,49.68,88500.0,33.5315,33.5383,33.377,33.377,88500.0
2011-04-26 10:00:00,49.68,49.78,49.66,49.66,61900.0,33.377,33.4442,33.3636,33.3636,61900.0
2011-04-26 10:05:00,49.67,49.67,49.57,49.61,35700.0,33.3703,33.3703,33.3031,33.33,35700.0
2011-04-26 10:10:00,49.61,49.73,49.61,49.73,55600.0,33.33,33.4106,33.33,33.4106,55600.0
2011-04-26 10:15:00,49.73,49.79,49.73,49.79,42000.0,33.4106,33.4509,33.4106,33.4509,42000.0
2011-04-26 10:20:00,49.79,49.88,49.79,49.79,50100.0,33.4509,33.5114,33.4509,33.4509,50100.0
2011-04-26 10:25:00,49.78,49.88,49.78,49.79,34100.0,33.4442,33.5114,33.4442,33.4509,34100.0
2011-04-26 10:30:00,49.79,49.83,49.76,49.77,25200.0,33.4509,33.4778,33.4308,33.4375,25200.0
2011-04-26 10:35:00,49.76,49.85,49.73,49.76,36700.0,33.4308,33.4912,33.4106,33.4308,36700.0
2011-04-26 10:40:00,49.76,49.82,49.7,49.82,40300.0,33.4308,33.4711,33.3905,33.4711,40300.0
2011-04-26 10:45:00,49.81,49.91,49.81,49.9,56400.0,33.4644,33.5315,33.4644,33.5248,56400.0
2011-04-26 10:50:00,49.89,49.94,49.78,49.79,58000.0,33.5181,33.5517,33.4442,33.4509,58000.0
2011-04-26 10:55:00,49.78,49.93,49.77,49.9,44500.0,33.4442,33.545,33.4375,33.5248,44500.0
2011-04-26 11:00:00,49.89,49.9,49.81,49.82,32100.0,33.5181,33.5248,33.4644,33.4711,32100.0
2011-04-26 11:05:00,49.81,49.82,49.75,49.78,28300.0,33.4644,33.4711,33.4241,33.4442,28300.0
2011-04-26 11:10:00,49.78,49.79,49.76,49.79,21800.0,33.4442,33.4509,33.4308,33.4509,21800.0
2011-04-26 11:15:00,49.78,49.8,49.77,49.8,25100.0,33.4442,33.4576,33.4375,33.4576,25100.0
2011-04-26 11:20:00,49.8,49.92,49.8,49.89,140700.0,33.4576,33.5383,33.4576,33.5181,140700.0
2011-04-26 11:25:00,49.88,49.91,49.88,49.9,29000.0,33.5114,33.5315,33.5114,33.5248,29000.0
2011-04-26 11:30:00,49.9,49.95,49.89,49.95,75900.0,33.5248,33.5584,33.5181,33.5584,75900.0
2011-04-26 11:35:00,49.95,49.97,49.94,49.95,59200.0,33.5584,33.5719,33.5517,33.5584,59200.0
2011-04-26 11:40:00,49.95,49.97,49.94,49.97,35200.0,33.5584,33.5719,33.5517,33.5719,35200.0
2011-04-26 11:45:00,49.97,49.99,49.97,49.99,22700.0,33.5719,33.5853,33.5719,33.5853,22700.0
2011-04-26 11:50:00,49.99,50.01,49.95,49.95,43200.0,33.5853,33.5987,33.5584,33.5584,43200.0
2011-04-26 11:55:00,49.95,49.95,49.92,49.95,40400.0,33.5584,33.5584,33.5383,33.5584,40400.0
2011-04-26 12:00:00,49.94,49.99,49.94,49.97,96600.0,33.5517,33.5853,33.5517,33.5719,96600.0
2011-04-26 12:05:00,49.96,49.97,49.92,49.97,78800.0,33.5651,33.5719,33.5383,33.5719,78800.0
2011-04-26 12:10:00,49.97,50.02,49.97,50.02,57100.0,33.5719,33.6054,33.5719,33.6054,57100.0
2011-04-26 12:15:00,50.02,50.02,49.99,50.0,33700.0,33.6054,33.6054,33.5853,33.592,33700.0
2011-04-26 12:20:00,50.0,50.01,49.99,50.0,20600.0,33.592,33.5987,33.5853,33.592,20600.0
2011-04-26 12:25:00,49.99,50.02,49.99,50.0,42100.0,33.5853,33.6054,33.5853,33.592,42100.0
2011-04-26 12:30:00,50.0,50.01,49.99,50.0,39800.0,33.592,33.5987,33.5853,33.592,39800.0
2011-04-26 12:35:00,50.0,50.01,49.95,49.98,46600.0,33.592,33.5987,33.5584,33.5786,46600.0
2011-04-26 12:40:00,49.98,50.0,49.97,50.0,32700.0,33.5786,33.592,33.5719,33.592,32700.0
2011-04-26 12:45:00,50.0,50.0,49.97,50.0,23100.0,33.592,33.592,33.5719,33.592,23100.0
2011-04-26 12:50:00,50.0,50.0,49.99,50.0,25700.0,33.592,33.592,33.5853,33.592,25700.0
2011-04-26 12:55:00,50.0,50.01,49.99,50.0,20800.0,33.592,33.5987,33.5853,33.592,20800.0
2011-04-26 13:00:00,50.0,50.01,49.99,50.0,40300.0,33.592,33.5987,33.5853,33.592,40300.0
2011-04-26 13:05:00,50.0,50.01,49.99,50.0,54500.0,33.592,33.5987,33.5853,33.592,54500.0
2011-04-26 13:10:00,50.0,50.01,49.99,50.0,29700.0,33.592,33.5987,33.5853,33.592,29700.0
2011-04-26 13:15:00,50.0,50.01,49.99,50.0,27500.0,33.592,33.5987,33.5853,33.592,27500.0
2011-04-26 13:20:00,50.0,50.0,49.96,49.96,29400.0,33.592,33.592,33.5651,33.5651,29400.0
2011-04-26 13:25:00,49.97,49.97,49.89,49.89,35300.0,33.5719,33.5719,33.5181,33.5181,35300.0
2011-04-26 13:30:00,49.89,49.9,49.85,49.89,59300.0,33.5181,33.5248,33.4912,33.5181,59300.0
2011-04-26 13:35:00,49.9,49.94,49.89,49.93,43700.0,33.5248,33.5517,33.5181,33.545,43700.0
2011-04-26 13:40:00,49.92,49.95,49.92,49.95,86700.0,33.5383,33.5584,33.5383,33.5584,86700.0
2011-04-26 13:45:00,49.94,49.97,49.93,49.95,26800.0,33.5517,33.5719,33.545,33.5584,26800.0
2011-04-26 13:50:00,49.96,49.97,49.92,49.94,36400.0,33.5651,33.5719,33.5383,33.5517,36400.0
2011-04-26 13:55:00,49.93,49.94,49.9,49.92,21300.0,33.545,33.5517,33.5248,33.5383,21300.0
2011-04-26 14:00:00,49.92,49.92,49.91,49.92,19200.0,33.5383,33.5383,33.5315,33.5383,19200.0
2011-04-26 14:05:00,49.92,49.96,49.9,49.95,63200.0,33.5383,33.5651,33.5248,33.5584,63200.0
2011-04-26 14:10:00,49.95,49.97,49.94,49.96,18500.0,33.5584,33.5719,33.5517,33.5651,18500.0
2011-04-26 14:15:00,49.97,50.01,49.96,50.0,114000.0,33.5719,33.5987,33.5651,33.592,114000.0
2011-04-26 14:20:00,50.0,50.02,50.0,50.01,24400.0,33.592,33.6054,33.592,33.5987,24400.0
2011-04-26 14:25:00,50.02,50.05,50.02,50.04,45900.0,33.6054,33.6256,33.6054,33.6189,45900.0
2011-04-26 14:30:00,50.05,50.05,49.99,50.0,71000.0,33.6256,33.6256,33.5853,33.592,71000.0
2011-04-26 14:35:00,50.0,50.01,49.96,49.97,60000.0,33.592,33.5987,33.5651,33.5719,60000.0
2011-04-26 14:40:00,49.98,49.98,49.95,49.95,33100.0,33.5786,33.5786,33.5584,33.5584,33100.0
2011-04-26 14:45:00,49.96,49.96,49.92,49.95,39200.0,33.5651,33.5651,33.5383,33.5584,39200.0
2011-04-26 14:50:00,49.95,49.96,49.94,49.94,27700.0,33.5584,33.5651,33.5517,33.5517,27700.0
2011-04-26 14:55:00,49.95,49.98,49.94,49.98,50600.0,33.5584,33.5786,33.5517,33.5786,50600.0
2011-04-26 15:00:00,49.98,49.98,49.96,49.96,37600.0,33.5786,33.5786,33.5651,33.5651,37600.0
2011-04-26 15:05:00,49.97,49.98,49.93,49.95,79400.0,33.5719,33.5786,33.545,33.5584,79400.0
2011-04-26 15:10:00,49.95,49.95,49.92,49.93,75000.0,33.5584,33.5584,33.5383,33.545,75000.0
2011-04-26 15:15:00,49.94,49.95,49.9,49.93,38500.0,33.5517,33.5584,33.5248,33.545,38500.0
2011-04-26 15:20:00,49.93,49.96,49.92,49.95,56100.0,33.545,33.5651,33.5383,33.5584,56100.0
2011-04-26 15:25:00,49.95,49.95,49.9,49.9,60300.0,33.5584,33.5584,33.5248,33.5248,60300.0
2011-04-26 15:30:00,49.91,49.91,49.86,49.87,93100.0,33.5315,33.5315,33.498,33.5047,93100.0
2011-04-26 15:35:00,49.87,49.88,49.82,49.87,109100.0,33.5047,33.5114,33.4711,33.5047,109100.0
2011-04-26 15:40:00,49.88,49.9,49.84,49.84,96500.0,33.5114,33.5248,33.4845,33.4845,96500.0
2011-04-26 15:45:00,49.84,49.84,49.72,49.73,353700.0,33.4845,33.4845,33.4039,33.4106,353700.0
2011-04-26 15:50:00,49.72,49.81,49.72,49.79,213600.0,33.4039,33.4644,33.4039,33.4509,213600.0
2011-04-26 15:55:00,49.79,49.97,49.79,49.84,746900.0,33.4509,33.5719,33.4509,33.4845,746900.0
2011-04-27 09:30:00,49.96,50.0,49.86,49.94,77800.0,33.5651,33.592,33.498,33.5517,77800.0
2011-04-27 09:35:00,49.93,50.16,49.92,50.13,50300.0,33.545,33.6995,33.5383,33.6794,50300.0
2011-04-27 09:40:00,50.13,50.2,50.08,50.09,44200.0,33.6794,33.7264,33.6458,33.6525,44200.0
2011-04-27 09:45:00,50.09,50.12,50.02,50.1,37700.0,33.6525,33.6726,33.6054,33.6592,37700.0
2011-04-27 09:50:00,50.11,50.11,50.05,50.1,52900.0,33.6659,33.6659,33.6256,33.6592,52900.0
2011-04-27 09:55:00,50.11,50.2,50.11,50.14,46700.0,33.6659,33.7264,33.6659,33.6861,46700.0
2011-04-27 10:00:00,50.14,50.22,50.13,50.22,55700.0,33.6861,33.7398,33.6794,33.7398,55700.0
2011-04-27 10:05:00,50.22,50.27,50.19,50.27,89100.0,33.7398,33.7734,33.7197,33.7734,89100.0
2011-04-27 10:10:00,50.27,50.38,50.23,50.35,101900.0,33.7734,33.8473,33.7465,33.8272,101900.0
2011-04-27 10:15:00,50.36,50.43,50.31,50.41,79500.0,33.8339,33.8809,33.8003,33.8675,79500.0
2011-04-27 10:20:00,50.41,50.42,50.38,50.41,48200.0,33.8675,33.8742,33.8473,33.8675,48200.0
2011-04-27 10:25:00,50.41,50.47,50.41,50.47,59200.0,33.8675,33.9078,33.8675,33.9078,59200.0
2011-04-27 10:30:00,50.47,50.54,50.44,50.54,53800.0,33.9078,33.9548,33.8876,33.9548,53800.0
2011-04-27 10:35:00,50.53,50.62,50.51,50.56,87700.0,33.9481,34.0086,33.9347,33.9682,87700.0
2011-04-27 10:40:00,50.55,50.67,50.54,50.67,92600.0,33.9615,34.0421,33.9548,34.0421,92600.0
2011-04-27 10:45:00,50.67,50.68,50.57,50.58,112100.0,34.0421,34.0489,33.975,33.9817,112100.0
2011-04-27 10:50:00,50.59,50.66,50.53,50.6,116700.0,33.9884,34.0354,33.9481,33.9951,116700.0
2011-04-27 10:55:00,50.6,50.66,50.55,50.58,63600.0,33.9951,34.0354,33.9615,33.9817,63600.0
2011-04-27 11:00:00,50.57,50.58,50.48,50.48,80700.0,33.975,33.9817,33.9145,33.9145,80700.0
2011-04-27 11:05:00,50.49,50.51,50.44,50.46,30100.0,33.9212,33.9347,33.8876,33.9011,30100.0
2011-04-27 11:10:00,50.46,50.52,50.42,50.52,44900.0,33.9011,33.9414,33.8742,33.9414,44900.0
2011-04-27 11:15:00,50.52,50.53,50.47,50.53,31100.0,33.9414,33.9481,33.9078,33.9481,31100.0
2011-04-27 11:20:00,50.53,50.53,50.49,50.52,49800.0,33.9481,33.9481,33.9212,33.9414,49800.0
2011-04-27 11:25:00,50.52,50.54,50.51,50.54,45400.0,33.9414,33.9548,33.9347,33.9548,45400.0
2011-04-27 11:30:00,50.54,50.63,50.53,50.62,31400.0,33.9548,34.0153,33.9481,34.0086,31400.0
2011-04-27 11:35:00,50.62,50.63,50.54,50.61,46600.0,34.0086,34.0153,33.9548,34.0018,46600.0
2011-04-27 11:40:00,50.57,50.72,50.57,50.72,55800.0,33.975,34.0757,33.975,34.0757,55800.0
2011-04-27 11:45:00,50.71,50.74,50.67,50.73,67100.0,34.069,34.0892,34.0421,34.0825,67100.0
2011-04-27 11:50:00,50.74,50.74,50.68,50.69,24800.0,34.0892,34.0892,34.0489,34.0556,24800.0
2011-04-27 11:55:00,50.68,50.7,50.64,50.64,28000.0,34.0489,34.0623,34.022,34.022,28000.0
2011-04-27 12:00:00,50.63,50.64,50.61,50.62,28800.0,34.0153,34.022,34.0018,34.0086,28800.0
2011-04-27 12:05:00,50.62,50.63,50.58,50.6,25800.0,34.0086,34.0153,33.9817,33.9951,25800.0
2011-04-27 12:10:00,50.59,50.6,50.53,50.54,53000.0,33.9884,33.9951,33.9481,33.9548,53000.0
2011-04-27 12:15:00,50.54,50.58,50.5,50.58,32000.0,33.9548,33.9817,33.9279,33.9817,32000.0
2011-04-27 12:20:00,50.59,50.6,50.54,50.55,16800.0,33.9884,33.9951,33.9548,33.9615,16800.0
2011-04-27 12:25:00,50.56,50.56,50.49,50.53,21700.0,33.9682,33.9682,33.9212,33.9481,21700.0
2011-04-27 12:30:00,50.54,50.66,50.51,50.54,60700.0,33.9548,34.0354,33.9347,33.9548,60700.0
2011-04-27 12:35:00,50.53,50.66,50.5,50.65,30200.0,33.9481,34.0354,33.9279,34.0287,30200.0
2011-04-27 12:40:00,50.65,50.71,50.62,50.66,72700.0,34.0287,34.069,34.0086,34.0354,72700.0
2011-04-27 12:45:00,50.66,50.66,50.6,50.65,26200.0,34.0354,34.0354,33.9951,34.0287,26200.0
2011-04-27 12:50:00,50.66,50.7,50.62,50.65,58000.0,34.0354,34.0623,34.0086,34.0287,58000.0
2011-04-27 12:55:00,50.65,50.66,50.58,50.62,21300.0,34.0287,34.0354,33.9817,34.0086,21300.0
2011-04-27 13:00:00,50.62,50.63,50.57,50.59,111700.0,34.0086,34.0153,33.975,33.9884,111700.0
2011-04-27 13:05:00,50.59,50.6,50.55,50.57,22000.0,33.9884,33.9951,33.9615,33.975,22000.0
2011-04-27 13:10:00,50.57,50.58,50.5,50.5,36300.0,33.975,33.9817,33.9279,33.9279,36300.0
2011-04-27 13:15:00,50.5,50.54,50.48,50.54,17700.0,33.9279,33.9548,33.9145,33.9548,17700.0
2011-04-27 13:20:00,50.54,50.55,50.49,50.49,24100.0,33.9548,33.9615,33.9212,33.9212,24100.0
2011-04-27 13:25:00,50.49,50.5,50.43,50.45,16300.0,33.9212,33.9279,33.8809,33.8943,16300.0
2011-04-27 13:30:00,50.45,50.47,50.42,50.45,34000.0,33.8943,33.9078,33.8742,33.8943,34000.0
2011-04-27 13:35:00,50.45,50.47,50.44,50.45,14700.0,33.8943,33.9078,33.8876,33.8943,14700.0
2011-04-27 13:40:00,50.45,50.54,50.45,50.52,28500.0,33.8943,33.9548,33.8943,33.9414,28500.0
2011-04-27 13:45:00,50.51,50.53,50.5,50.5,13100.0,33.9347,33.9481,33.9279,33.9279,13100.0
2011-04-27 13:50:00,50.5,50.54,50.5,50.53,24700.0,33.9279,33.9548,33.9279,33.9481,24700.0
2011-04-27 13:55:00,50.53,50.53,50.5,50.53,22500.0,33.9481,33.9481,33.9279,33.9481,22500.0
2011-04-27 14:00:00,50.52,50.55,50.46,50.46,24700.0,33.9414,33.9615,33.9011,33.9011,24700.0
2011-04-27 14:05:00,50.47,50.49,50.43,50.46,39600.0,33.9078,33.9212,33.8809,33.9011,39600.0
2011-04-27 14:10:00,50.48,50.49,50.42,50.47,29400.0,33.9145,33.9212,33.8742,33.9078,29400.0
2011-04-27 14:15:00,50.46,50.49,50.41,50.47,56200.0,33.9011,33.9212,33.8675,33.9078,56200.0
2011-04-27 14:20:00,50.47,50.52,50.41,50.43,52900.0,33.9078,33.9414,33.8675,33.8809,52900.0
2011-04-27 14:25:00,50.44,50.46,50.37,50.4,47300.0,33.8876,33.9011,33.8406,33.8607,47300.0
2011-04-27 14:30:00,50.4,50.46,50.37,50.46,83400.0,33.8607,33.9011,33.8406,33.9011,83400.0
2011-04-27 14:35:00,50.46,50.51,50.44,50.48,64200.0,33.9011,33.9347,33.8876,33.9145,64200.0
2011-04-27 14:40:00,50.48,50.48,50.41,50.44,32300.0,33.9145,33.9145,33.8675,33.8876,32300.0
2011-04-27 14:45:00,50.44,50.48,50.41,50.45,28200.0,33.8876,33.9145,33.8675,33.8943,28200.0
2011-04-27 14:50:00,50.43,50.47,50.42,50.47,31300.0,33.8809,33.9078,33.8742,33.9078,31300.0
2011-04-27 14:55:00,50.47,50.49,50.45,50.46,52700.0,33.9078,33.9212,33.8943,33.9011,52700.0
2011-04-27 15:00:00,50.47,50.51,50.45,50.49,87200.0,33.9078,33.9347,33.8943,33.9212,87200.0
2011-04-27 15:05:00,50.5,50.53,50.5,50.51,43600.0,33.9279,33.9481,33.9279,33.9347,43600.0
2011-04-27 15:10:00,50.52,50.58,50.51,50.55,45100.0,33.9414,33.9817,33.9347,33.9615,45100.0
2011-04-27 15:15:00,50.55,50.63,50.55,50.63,48500.0,33.9615,34.0153,33.9615,34.0153,48500.0
2011-04-27 15:20:00,50.62,50.62,50.57,50.61,43000.0,34.0086,34.0086,33.975,34.0018,43000.0
2011-04-27 15:25:00,50.6,50.64,50.59,50.61,68800.0,33.9951,34.022,33.9884,34.0018,68800.0
2011-04-27 15:30:00,50.61,50.65,50.6,50.65,77300.0,34.0018,34.0287,33.9951,34.0287,77300.0
2011-04-27 15:35:00,50.65,50.68,50.63,50.66,190300.0,34.0287,34.0489,34.0153,34.0354,190300.0
2011-04-27 15:40:00,50.67,50.72,50.66,50.7,124300.0,34.0421,34.0757,34.0354,34.0623,124300.0
2011-04-27 15:45:00,50.69,50.75,50.65,50.74,236700.0,34.0556,34.0959,34.0287,34.0892,236700.0
2011-04-27 15:50:00,50.75,50.78,50.74,50.74,197400.0,34.0959,34.116,34.0892,34.0892,197400.0
2011-04-27 15:55:00,50.75,50.75,50.59,50.6,713900.0,34.0959,34.0959,33.9884,33.9951,713900.0
2011-04-28 09:30:00,50.5,50.65,50.5,50.6,133600.0,33.9279,34.0287,33.9279,33.9951,133600.0
2011-04-28 09:35:00,50.6,50.61,50.35,50.45,160400.0,33.9951,34.0018,33.8272,33.8943,160400.0
2011-04-28 09:40:00,50.44,50.55,50.36,50.43,71700.0,33.8876,33.9615,33.8339,33.8809,71700.0
2011-04-28 09:45:00,50.43,50.55,50.4,50.53,64000.0,33.8809,33.9615,33.8607,33.9481,64000.0
2011-04-28 09:50:00,50.52,50.61,50.47,50.56,43000.0,33.9414,34.0018,33.9078,33.9682,43000.0
2011-04-28 09:55:00,50.56,50.66,50.54,50.66,100600.0,33.9682,34.0354,33.9548,34.0354,100600.0
2011-04-28 10:00:00,50.67,50.69,50.57,50.61,64600.0,34.0421,34.0556,33.975,34.0018,64600.0
2011-04-28 10:05:00,50.61,50.62,50.54,50.54,22200.0,34.0018,34.0086,33.9548,33.9548,22200.0
2011-04-28 10:10:00,50.53,50.63,50.53,50.63,77600.0,33.9481,34.0153,33.9481,34.0153,77600.0
2011-04-28 10:15:00,50.64,50.74,50.62,50.74,73900.0,34.022,34.0892,34.0086,34.0892,73900.0
2011-04-28 10:20:00,50.74,50.79,50.72,50.79,32900.0,34.0892,34.1228,34.0757,34.1228,32900.0
2011-04-28 10:25:00,50.79,50.85,50.75,50.76,69100.0,34.1228,34.1631,34.0959,34.1026,69100.0
2011-04-28 10:30:00,50.75,50.83,50.72,50.82,45400.0,34.0959,34.1496,34.0757,34.1429,45400.0
2011-04-28 10:35:00,50.82,50.85,50.76,50.78,33000.0,34.1429,34.1631,34.1026,34.116,33000.0
2011-04-28 10:40:00,50.77,50.82,50.73,50.76,40400.0,34.1093,34.1429,34.0825,34.1026,40400.0
2011-04-28 10:45:00,50.76,50.81,50.75,50.78,89100.0,34.1026,34.1362,34.0959,34.116,89100.0
2011-04-28 10:50:00,50.78,50.83,50.75,50.76,47200.0,34.116,34.1496,34.0959,34.1026,47200.0
2011-04-28 10:55:00,50.75,50.8,50.75,50.78,19800.0,34.0959,34.1295,34.0959,34.116,19800.0
2011-04-28 11:00:00,50.78,50.8,50.75,50.77,29800.0,34.116,34.1295,34.0959,34.1093,29800.0
2011-04-28 11:05:00,50.76,50.77,50.71,50.71,32300.0,34.1026,34.1093,34.069,34.069,32300.0
2011-04-28 11:10:00,50.71,50.72,50.69,50.7,15800.0,34.069,34.0757,34.0556,34.0623,15800.0
2011-04-28 11:15:00,50.7,50.7,50.64,50.65,11800.0,34.0623,34.0623,34.022,34.0287,11800.0
2011-04-28 11:20:00,50.65,50.66,50.62,50.62,17200.0,34.0287,34.0354,34.0086,34.0086,17200.0
2011-04-28 11:25:00,50.62,50.64,50.56,50.57,33700.0,34.0086,34.022,33.9682,33.975,33700.0
2011-04-28 11:30:00,50.57,50.57,50.53,50.55,26300.0,33.975,33.975,33.9481,33.9615,26300.0
2011-04-28 11:35:00,50.55,50.56,50.5,50.51,19800.0,33.9615,33.9682,33.9279,33.9347,19800.0
2011-04-28 11:40:00,50.51,50.52,50.44,50.47,23100.0,33.9347,33.9414,33.8876,33.9078,23100.0
2011-04-28 11:45:00,50.48,50.5,50.44,50.44,34200.0,33.9145,33.9279,33.8876,33.8876,34200.0
2011-04-28 11:50:00,50.44,50.5,50.44,50.49,21700.0,33.8876,33.9279,33.8876,33.9212,21700.0
2011-04-28 11:55:00,50.5,50.5,50.45,50.46,17600.0,33.9279,33.9279,33.8943,33.9011,17600.0
2011-04-28 12:00:00,50.46,50.49,50.43,50.47,31900.0,33.9011,33.9212,33.8809,33.9078,31900.0
2011-04-28 12:05:00,50.47,50.5,50.47,50.49,16400.0,33.9078,33.9279,33.9078,33.9212,16400.0
2011-04-28 12:10:00,50.49,50.5,50.44,50.46,19000.0,33.9212,33.9279,33.8876,33.9011,19000.0
2011-04-28 12:15:00,50.46,50.46,50.43,50.46,18900.0,33.9011,33.9011,33.8809,33.9011,18900.0
2011-04-28 12:20:00,50.45,50.48,50.45,50.46,12300.0,33.8943,33.9145,33.8943,33.9011,12300.0
2011-04-28 12:25:00,50.46,50.49,50.46,50.49,28700.0,33.9011,33.9212,33.9011,33.9212,28700.0
2011-04-28 12:30:00,50.49,50.5,50.48,50.49,44000.0,33.9212,33.9279,33.9145,33.9212,44000.0
2011-04-28 12:35:00,50.49,50.5,50.48,50.5,11800.0,33.9212,33.9279,33.9145,33.9279,11800.0
2011-04-28 12:40:00,50.49,50.55,50.48,50.54,32000.0,33.9212,33.9615,33.9145,33.9548,32000.0
2011-04-28 12:45:00,50.55,50.56,50.5,50.51,19600.0,33.9615,33.9682,33.9279,33.9347,19600.0
2011-04-28 12:50:00,50.51,50.52,50.5,50.52,28100.0,33.9347,33.9414,33.9279,33.9414,28100.0
2011-04-28 12:55:00,50.53,50.54,50.5,50.5,25000.0,33.9481,33.9548,33.9279,33.9279,25000.0
2011-04-28 13:00:00,50.5,50.56,50.5,50.54,18000.0,33.9279,33.9682,33.9279,33.9548,18000.0
2011-04-28 13:05:00,50.54,50.55,50.5,50.5,31100.0,33.9548,33.9615,33.9279,33.9279,31100.0
2011-04-28 13:10:00,50.5,50.53,50.49,50.51,41800.0,33.9279,33.9481,33.9212,33.9347,41800.0
2011-04-28 13:15:00,50.51,50.52,50.47,50.49,31900.0,33.9347,33.9414,33.9078,33.9212,31900.0
2011-04-28 13:20:00,50.49,50.51,50.48,50.5,29500.0,33.9212,33.9347,33.9145,33.9279,29500.0
2011-04-28 13:25:00,50.49,50.57,50.49,50.55,17800.0,33.9212,33.975,33.9212,33.9615,17800.0
2011-04-28 13:30:00,50.55,50.56,50.53,50.54,18700.0,33.9615,33.9682,33.9481,33.9548,18700.0
2011-04-28 13:35:00,50.55,50.56,50.55,50.56,8500.0,33.9615,33.9682,33.9615,33.9682,8500.0
2011-04-28 13:40:00,50.55,50.58,50.55,50.55,41100.0,33.9615,33.9817,33.9615,33.9615,41100.0
2011-04-28 13:45:00,50.56,50.56,50.55,50.55,20700.0,33.9682,33.9682,33.9615,33.9615,20700.0
2011-04-28 13:50:00,50.55,50.56,50.55,50.55,7600.0,33.9615,33.9682,33.9615,33.9615,7600.0
2011-04-28 13:55:00,50.55,50.56,50.55,50.56,6900.0,33.9615,33.9682,33.9615,33.9682,6900.0
2011-04-28 14:00:00,50.56,50.57,50.52,50.53,19400.0,33.9682,33.975,33.9414,33.9481,19400.0
2011-04-28 14:05:00,50.52,50.53,50.48,50.49,22900.0,33.9414,33.9481,33.9145,33.9212,22900.0
2011-04-28 14:10:00,50.48,50.48,50.38,50.39,36800.0,33.9145,33.9145,33.8473,33.854,36800.0
2011-04-28 14:15:00,50.4,50.45,50.4,50.43,20900.0,33.8607,33.8943,33.8607,33.8809,20900.0
2011-04-28 14:20:00,50.43,50.47,50.4,50.41,33700.0,33.8809,33.9078,33.8607,33.8675,33700.0
2011-04-28 14:25:00,50.41,50.41,50.37,50.38,40700.0,33.8675,33.8675,33.8406,33.8473,40700.0
2011-04-28 14:30:00,50.38,50.39,50.34,50.34,43600.0,33.8473,33.854,33.8204,33.8204,43600.0
2011-04-28 14:35:00,50.34,50.35,50.31,50.34,35100.0,33.8204,33.8272,33.8003,33.8204,35100.0
2011-04-28 14:40:00,50.34,50.34,50.28,50.3,56700.0,33.8204,33.8204,33.7801,33.7936,56700.0
2011-04-28 14:45:00,50.3,50.3,50.27,50.27,38300.0,33.7936,33.7936,33.7734,33.7734,38300.0
2011-04-28 14:50:00,50.27,50.28,50.23,50.24,108200.0,33.7734,33.7801,33.7465,33.7533,108200.0
2011-04-28 14:55:00,50.24,50.24,50.21,50.22,139600.0,33.7533,33.7533,33.7331,33.7398,139600.0
2011-04-28 15:00:00,50.22,50.22,50.19,50.19,75600.0,33.7398,33.7398,33.7197,33.7197,75600.0
2011-04-28 15:05:00,50.2,50.2,50.16,50.18,92900.0,33.7264,33.7264,33.6995,33.7129,92900.0
2011-04-28 15:10:00,50.18,50.23,50.17,50.19,108700.0,33.7129,33.7465,33.7062,33.7197,108700.0
2011-04-28 15:15:00,50.2,50.24,50.2,50.21,91200.0,33.7264,33.7533,33.7264,33.7331,91200.0
2011-04-28 15:20:00,50.2,50.24,50.17,50.17,79700.0,33.7264,33.7533,33.7062,33.7062,79700.0
2011-04-28 15:25:00,50.18,50.21,50.17,50.19,67400.0,33.7129,33.7331,33.7062,33.7197,67400.0
2011-04-28 15:30:00,50.19,50.24,50.15,50.18,167800.0,33.7197,33.7533,33.6928,33.7129,167800.0
2011-04-28 15:35:00,50.18,50.19,50.12,50.14,83100.0,33.7129,33.7197,33.6726,33.6861,83100.0
2011-04-28 15:40:00,50.14,50.25,50.14,50.23,74800.0,33.6861,33.76,33.6861,33.7465,74800.0
2011-04-28 15:45:00,50.23,50.26,50.21,50.22,132100.0,33.7465,33.7667,33.7331,33.7398,132100.0
2011-04-28 15:50:00,50.22,50.23,50.18,50.19,123000.0,33.7398,33.7465,33.7129,33.7197,123000.0
2011-04-28 15:55:00,50.19,50.25,50.19,50.21,328000.0,33.7197,33.76,33.7197,33.7331,328000.0
2011-04-29 09:30:00,49.62,49.77,49.15,49.42,589500.0,33.3367,33.4375,33.0209,33.2023,589500.0
2011-04-29 09:35:00,49.42,49.44,49.24,49.25,329600.0,33.2023,33.2158,33.0814,33.0881,329600.0
2011-04-29 09:40:00,49.24,49.34,49.14,49.28,297000.0,33.0814,33.1486,33.0142,33.1083,297000.0
2011-04-29 09:45:00,49.28,49.3,49.17,49.18,213100.0,33.1083,33.1217,33.0344,33.0411,213100.0
2011-04-29 09:50:00,49.17,49.3,49.17,49.17,223200.0,33.0344,33.1217,33.0344,33.0344,223200.0
2011-04-29 09:55:00,49.17,49.25,49.15,49.19,161800.0,33.0344,33.0881,33.0209,33.0478,161800.0
2011-04-29 10:00:00,49.2,49.58,49.2,49.26,163400.0,33.0545,33.3098,33.0545,33.0948,163400.0
2011-04-29 10:05:00,49.27,49.36,49.2,49.21,204800.0,33.1016,33.162,33.0545,33.0613,204800.0
2011-04-29 10:10:00,49.21,49.26,49.15,49.25,139400.0,33.0613,33.0948,33.0209,33.0881,139400.0
2011-04-29 10:15:00,49.25,49.28,49.23,49.26,146800.0,33.0881,33.1083,33.0747,33.0948,146800.0
2011-04-29 10:20:00,49.25,49.3,49.21,49.21,95700.0,33.0881,33.1217,33.0613,33.0613,95700.0
2011-04-29 10:25:00,49.21,49.33,49.21,49.31,109000.0,33.0613,33.1419,33.0613,33.1284,109000.0
2011-04-29 10:30:00,49.31,49.34,49.3,49.31,125400.0,33.1284,33.1486,33.1217,33.1284,125400.0
2011-04-29 10:35:00,49.32,49.34,49.26,49.33,82100.0,33.1352,33.1486,33.0948,33.1419,82100.0
2011-04-29 10:40:00,49.33,49.35,49.32,49.35,53400.0,33.1419,33.1553,33.1352,33.1553,53400.0
2011-04-29 10:45:00,49.34,49.5,49.34,49.45,77400.0,33.1486,33.2561,33.1486,33.2225,77400.0
2011-04-29 10:50:00,49.45,49.57,49.44,49.5,87600.0,33.2225,33.3031,33.2158,33.2561,87600.0
2011-04-29 10:55:00,49.5,49.52,49.39,49.4,91400.0,33.2561,33.2695,33.1822,33.1889,91400.0
2011-04-29 11:00:00,49.4,49.4,49.27,49.29,101200.0,33.1889,33.1889,33.1016,33.115,101200.0
2011-04-29 11:05:00,49.29,49.37,49.28,49.36,64000.0,33.115,33.1688,33.1083,33.162,64000.0
2011-04-29 11:10:00,49.35,49.41,49.32,49.34,44600.0,33.1553,33.1956,33.1352,33.1486,44600.0
2011-04-29 11:15:00,49.35,49.4,49.34,49.35,48000.0,33.1553,33.1889,33.1486,33.1553,48000.0
2011-04-29 11:20:00,49.35,49.4,49.33,49.33,45500.0,33.1553,33.1889,33.1419,33.1419,45500.0
2011-04-29 11:25:00,49.33,49.34,49.28,49.28,39800.0,33.1419,33.1486,33.1083,33.1083,39800.0
2011-04-29 11:30:00,49.29,49.29,49.25,49.26,51700.0,33.115,33.115,33.0881,33.0948,51700.0
2011-04-29 11:35:00,49.27,49.28,49.25,49.27,27000.0,33.1016,33.1083,33.0881,33.1016,27000.0
2011-04-29 11:40:00,49.27,49.32,49.23,49.25,87500.0,33.1016,33.1352,33.0747,33.0881,87500.0
2011-04-29 11:45:00,49.24,49.27,49.22,49.23,130800.0,33.0814,33.1016,33.068,33.0747,130800.0
2011-04-29 11:50:00,49.22,49.25,49.21,49.25,86500.0,33.068,33.0881,33.0613,33.0881,86500.0
2011-04-29 11:55:00,49.25,49.25,49.23,49.23,27800.0,33.0881,33.0881,33.0747,33.0747,27800.0
2011-04-29 12:00:00,49.24,49.25,49.23,49.24,59700.0,33.0814,33.0881,33.0747,33.0814,59700.0
2011-04-29 12:05:00,49.23,49.26,49.23,49.25,51500.0,33.0747,33.0948,33.0747,33.0881,51500.0
2011-04-29 12:10:00,49.25,49.27,49.24,49.24,59700.0,33.0881,33.1016,33.0814,33.0814,59700.0
2011-04-29 12:15:00,49.25,49.26,49.23,49.23,69000.0,33.0881,33.0948,33.0747,33.0747,69000.0
2011-04-29 12:20:00,49.23,49.24,49.18,49.2,59900.0,33.0747,33.0814,33.0411,33.0545,59900.0
2011-04-29 12:25:00,49.19,49.2,49.18,49.19,85100.0,33.0478,33.0545,33.0411,33.0478,85100.0
2011-04-29 12:30:00,49.19,49.2,49.15,49.16,79800.0,33.0478,33.0545,33.0209,33.0277,79800.0
2011-04-29 12:35:00,49.16,49.16,49.11,49.11,90500.0,33.0277,33.0277,32.9941,32.9941,90500.0
2011-04-29 12:40:00,49.12,49.12,49.08,49.1,53200.0,33.0008,33.0008,32.9739,32.9874,53200.0
2011-04-29 12:45:00,49.1,49.18,49.1,49.13,82500.0,32.9874,33.0411,32.9874,33.0075,82500.0
2011-04-29 12:50:00,49.13,49.15,49.13,49.14,54100.0,33.0075,33.0209,33.0075,33.0142,54100.0
2011-04-29 12:55:00,49.14,49.15,49.12,49.14,29600.0,33.0142,33.0209,33.0008,33.0142,29600.0
2011-04-29 13:00:00,49.14,49.16,49.13,49.15,32300.0,33.0142,33.0277,33.0075,33.0209,32300.0
2011-04-29 13:05:00,49.15,49.16,49.14,49.15,22200.0,33.0209,33.0277,33.0142,33.0209,22200.0
2011-04-29 13:10:00,49.14,49.21,49.14,49.19,52600.0,33.0142,33.0613,33.0142,33.0478,52600.0
2011-04-29 13:15:00,49.2,49.21,49.19,49.19,38600.0,33.0545,33.0613,33.0478,33.0478,38600.0
2011-04-29 13:20:00,49.2,49.21,49.19,49.2,46200.0,33.0545,33.0613,33.0478,33.0545,46200.0
2011-04-29 13:25:00,49.2,49.2,49.18,49.18,42600.0,33.0545,33.0545,33.0411,33.0411,42600.0
2011-04-29 13:30:00,49.19,49.2,49.18,49.19,36000.0,33.0478,33.0545,33.0411,33.0478,36000.0
2011-04-29 13:35:00,49.19,49.24,49.19,49.23,46200.0,33.0478,33.0814,33.0478,33.0747,46200.0
2011-04-29 13:40:00,49.23,49.23,49.15,49.17,67500.0,33.0747,33.0747,33.0209,33.0344,67500.0
2011-04-29 13:45:00,49.16,49.17,49.14,49.14,30600.0,33.0277,33.0344,33.0142,33.0142,30600.0
2011-04-29 13:50:00,49.14,49.19,49.14,49.19,39000.0,33.0142,33.0478,33.0142,33.0478,39000.0
2011-04-29 13:55:00,49.19,49.27,49.19,49.25,113700.0,33.0478,33.1016,33.0478,33.0881,113700.0
2011-04-29 14:00:00,49.25,49.3,49.25,49.3,47200.0,33.0881,33.1217,33.0881,33.1217,47200.0
2011-04-29 14:05:00,49.3,49.33,49.29,49.31,142800.0,33.1217,33.1419,33.115,33.1284,142800.0
2011-04-29 14:10:00,49.31,49.32,49.27,49.29,156200.0,33.1284,33.1352,33.1016,33.115,156200.0
2011-04-29 14:15:00,49.3,49.31,49.27,49.29,58200.0,33.1217,33.1284,33.1016,33.115,58200.0
2011-04-29 14:20:00,49.3,49.32,49.27,49.28,47700.0,33.1217,33.1352,33.1016,33.1083,47700.0
2011-04-29 14:25:00,49.28,49.28,49.23,49.25,43900.0,33.1083,33.1083,33.0747,33.0881,43900.0
2011-04-29 14:30:00,49.26,49.27,49.26,49.26,19100.0,33.0948,33.1016,33.0948,33.0948,19100.0
2011-04-29 14:35:00,49.26,49.29,49.26,49.28,48400.0,33.0948,33.115,33.0948,33.1083,48400.0
2011-04-29 14:40:00,49.28,49.3,49.24,49.25,88300.0,33.1083,33.1217,33.0814,33.0881,88300.0
2011-04-29 14:45:00,49.24,49.27,49.23,49.26,74000.0,33.0814,33.1016,33.0747,33.0948,74000.0
2011-04-29 14:50:00,49.27,49.28,49.26,49.28,44500.0,33.1016,33.1083,33.0948,33.1083,44500.0
2011-04-29 14:55:00,49.27,49.28,49.2,49.2,71300.0,33.1016,33.1083,33.0545,33.0545,71300.0
2011-04-29 15:00:00,49.21,49.21,49.18,49.2,41000.0,33.0613,33.0613,33.0411,33.0545,41000.0
2011-04-29 15:05:00,49.19,49.2,49.19,49.19,28300.0,33.0478,33.0545,33.0478,33.0478,28300.0
2011-04-29 15:10:00,49.2,49.2,49.19,49.2,41500.0,33.0545,33.0545,33.0478,33.0545,41500.0
2011-04-29 15:15:00,49.2,49.2,49.14,49.14,82300.0,33.0545,33.0545,33.0142,33.0142,82300.0
2011-04-29 15:20:00,49.15,49.15,49.11,49.14,77900.0,33.0209,33.0209,32.9941,33.0142,77900.0
2011-04-29 15:25:00,49.14,49.15,49.1,49.1,115400.0,33.0142,33.0209,32.9874,32.9874,115400.0
2011-04-29 15:30:00,49.11,49.12,49.09,49.11,110200.0,32.9941,33.0008,32.9806,32.9941,110200.0
2011-04-29 15:35:00,49.1,49.16,49.1,49.1,221200.0,32.9874,33.0277,32.9874,32.9874,221200.0
2011-04-29 15:40:00,49.1,49.11,49.07,49.09,213800.0,32.9874,32.9941,32.9672,32.9806,213800.0
2011-04-29 15:45:00,49.09,49.1,49.06,49.1,262600.0,32.9806,32.9874,32.9605,32.9874,262600.0
2011-04-29 15:50:00,49.1,49.1,49.04,49.05,335900.0,32.9874,32.9874,32.947,32.9538,335900.0
2011-04-29 15:55:00,49.06,49.09,49.02,49.07,560900.0,32.9605,32.9806,32.9336,32.9672,560900.0
2011-05-02 09:30:00,49.36,49.46,49.12,49.14,246500.0,33.162,33.2292,33.0008,33.0142,246500.0
2011-05-02 09:35:00,49.15,49.23,49.03,49.05,156000.0,33.0209,33.0747,32.9403,32.9538,156000.0
2011-05-02 09:40:00,49.05,49.18,49.02,49.12,90300.0,32.9538,33.0411,32.9336,33.0008,90300.0
2011-05-02 09:45:00,49.12,49.14,49.05,49.05,89400.0,33.0008,33.0142,32.9538,32.9538,89400.0
2011-05-02 09:50:00,49.04,49.06,49.0,49.0,140000.0,32.947,32.9605,32.9202,32.9202,140000.0
2011-05-02 09:55:00,49.0,49.05,49.0,49.03,88400.0,32.9202,32.9538,32.9202,32.9403,88400.0
2011-05-02 10:00:00,49.03,49.1,49.0,49.08,104400.0,32.9403,32.9874,32.9202,32.9739,104400.0
2011-05-02 10:05:00,49.08,49.1,49.02,49.05,86000.0,32.9739,32.9874,32.9336,32.9538,86000.0
2011-05-02 10:10:00,49.05,49.05,48.9,48.91,286300.0,32.9538,32.9538,32.853,32.8597,286300.0
2011-05-02 10:15:00,48.91,48.93,48.87,48.91,126000.0,32.8597,32.8731,32.8328,32.8597,126000.0
2011-05-02 10:20:00,48.91,48.91,48.85,48.89,116200.0,32.8597,32.8597,32.8194,32.8463,116200.0
2011-05-02 10:25:00,48.89,48.97,48.89,48.95,173200.0,32.8463,32.9,32.8463,32.8866,173200.0
2011-05-02 10:30:00,48.96,49.03,48.93,48.93,136100.0,32.8933,32.9403,32.8731,32.8731,136100.0
2011-05-02 10:35:00,48.93,48.93,48.88,48.89,56500.0,32.8731,32.8731,32.8396,32.8463,56500.0
2011-05-02 10:40:00,48.9,48.9,48.85,48.87,66200.0,32.853,32.853,32.8194,32.8328,66200.0
2011-05-02 10:45:00,48.87,48.9,48.86,48.89,133100.0,32.8328,32.853,32.8261,32.8463,133100.0
2011-05-02 10:50:00,48.9,48.9,48.78,48.8,202700.0,32.853,32.853,32.7724,32.7858,202700.0
2011-05-02 10:55:00,48.8,48.82,48.77,48.78,132600.0,32.7858,32.7992,32.7656,32.7724,132600.0
2011-05-02 11:00:00,48.78,48.79,48.77,48.79,96900.0,32.7724,32.7791,32.7656,32.7791,96900.0
2011-05-02 11:05:00,48.79,48.79,48.72,48.75,128500.0,32.7791,32.7791,32.7321,32.7522,128500.0
2011-05-02 11:10:00,48.75,48.78,48.74,48.75,141300.0,32.7522,32.7724,32.7455,32.7522,141300.0
2011-05-02 11:15:00,48.75,48.76,48.73,48.75,89800.0,32.7522,32.7589,32.7388,32.7522,89800.0
2011-05-02 11:20:00,48.75,48.75,48.63,48.69,231900.0,32.7522,32.7522,32.6716,32.7119,231900.0
2011-05-02 11:25:00,48.69,48.72,48.58,48.6,139900.0,32.7119,32.7321,32.638,32.6514,139900.0
2011-05-02 11:30:00,48.59,48.6,48.54,48.59,202900.0,32.6447,32.6514,32.6111,32.6447,202900.0
2011-05-02 11:35:00,48.58,48.7,48.57,48.7,80000.0,32.638,32.7186,32.6313,32.7186,80000.0
2011-05-02 11:40:00,48.7,48.73,48.67,48.72,84500.0,32.7186,32.7388,32.6985,32.7321,84500.0
2011-05-02 11:45:00,48.72,48.75,48.69,48.69,78300.0,32.7321,32.7522,32.7119,32.7119,78300.0
2011-05-02 11:50:00,48.7,48.7,48.6,48.61,62500.0,32.7186,32.7186,32.6514,32.6582,62500.0
2011-05-02 11:55:00,48.62,48.65,48.6,48.61,78600.0,32.6649,32.685,32.6514,32.6582,78600.0
2011-05-02 12:00:00,48.62,48.63,48.55,48.61,133900.0,32.6649,32.6716,32.6178,32.6582,133900.0
2011-05-02 12:05:00,48.61,48.62,48.58,48.62,91600.0,32.6582,32.6649,32.638,32.6649,91600.0
2011-05-02 12:10:00,48.63,48.65,48.62,48.65,28900.0,32.6716,32.685,32.6649,32.685,28900.0
2011-05-02 12:15:00,48.64,48.65,48.62,48.63,52900.0,32.6783,32.685,32.6649,32.6716,52900.0
2011-05-02 12:20:00,48.63,48.64,48.59,48.6,185300.0,32.6716,32.6783,32.6447,32.6514,185300.0
2011-05-02 12:25:00,48.6,48.61,48.58,48.59,57500.0,32.6514,32.6582,32.638,32.6447,57500.0
2011-05-02 12:30:00,48.59,48.6,48.58,48.58,83800.0,32.6447,32.6514,32.638,32.638,83800.0
2011-05-02 12:35:00,48.58,48.6,48.58,48.6,56000.0,32.638,32.6514,32.638,32.6514,56000.0
2011-05-02 12:40:00,48.59,48.6,48.58,48.58,64900.0,32.6447,32.6514,32.638,32.638,64900.0
2011-05-02 12:45:00,48.58,48.6,48.57,48.6,59600.0,32.638,32.6514,32.6313,32.6514,59600.0
2011-05-02 12:50:00,48.6,48.6,48.59,48.6,127100.0,32.6514,32.6514,32.6447,32.6514,127100.0
2011-05-02 12:55:00,48.6,48.6,48.55,48.55,96200.0,32.6514,32.6514,32.6178,32.6178,96200.0
2011-05-02 13:00:00,48.56,48.57,48.54,48.56,70300.0,32.6246,32.6313,32.6111,32.6246,70300.0
2011-05-02 13:05:00,48.56,48.56,48.55,48.56,37900.0,32.6246,32.6246,32.6178,32.6246,37900.0
2011-05-02 13:10:00,48.55,48.57,48.54,48.56,60500.0,32.6178,32.6313,32.6111,32.6246,60500.0
2011-05-02 13:15:00,48.57,48.58,48.55,48.56,67100.0,32.6313,32.638,32.6178,32.6246,67100.0
2011-05-02 13:20:00,48.56,48.57,48.54,48.55,167700.0,32.6246,32.6313,32.6111,32.6178,167700.0
2011-05-02 13:25:00,48.55,48.56,48.54,48.55,119100.0,32.6178,32.6246,32.6111,32.6178,119100.0
2011-05-02 13:30:00,48.56,48.57,48.55,48.56,67600.0,32.6246,32.6313,32.6178,32.6246,67600.0
2011-05-02 13:35:00,48.56,48.57,48.56,48.56,127000.0,32.6246,32.6313,32.6246,32.6246,127000.0
2011-05-02 13:40:00,48.56,48.57,48.53,48.54,127700.0,32.6246,32.6313,32.6044,32.6111,127700.0
2011-05-02 13:45:00,48.55,48.55,48.54,48.55,124200.0,32.6178,32.6178,32.6111,32.6178,124200.0
2011-05-02 13:50:00,48.55,48.64,48.55,48.64,164100.0,32.6178,32.6783,32.6178,32.6783,164100.0
2011-05-02 13:55:00,48.64,48.73,48.63,48.73,60100.0,32.6783,32.7388,32.6716,32.7388,60100.0
2011-05-02 14:00:00,48.73,48.79,48.71,48.77,72600.0,32.7388,32.7791,32.7253,32.7656,72600.0
2011-05-02 14:05:00,48.77,48.78,48.74,48.75,82300.0,32.7656,32.7724,32.7455,32.7522,82300.0
2011-05-02 14:10:00,48.75,48.77,48.74,48.77,76000.0,32.7522,32.7656,32.7455,32.7656,76000.0
2011-05-02 14:15:00,48.76,48.77,48.74,48.74,64100.0,32.7589,32.7656,32.7455,32.7455,64100.0
2011-05-02 14:20:00,48.75,48.75,48.68,48.69,91300.0,32.7522,32.7522,32.7052,32.7119,91300.0
2011-05-02 14:25:00,48.69,48.72,48.68,48.72,56300.0,32.7119,32.7321,32.7052,32.7321,56300.0
2011-05-02 14:30:00,48.72,48.73,48.69,48.7,85100.0,32.7321,32.7388,32.7119,32.7186,85100.0
2011-05-02 14:35:00,48.7,48.71,48.69,48.71,43400.0,32.7186,32.7253,32.7119,32.7253,43400.0
2011-05-02 14:40:00,48.71,48.71,48.68,48.7,50600.0,32.7253,32.7253,32.7052,32.7186,50600.0
2011-05-02 14:45:00,48.7,48.72,48.69,48.7,45300.0,32.7186,32.7321,32.7119,32.7186,45300.0
2011-05-02 14:50:00,48.7,48.73,48.69,48.7,238000.0,32.7186,32.7388,32.7119,32.7186,238000.0
2011-05-02 14:55:00,48.7,48.76,48.69,48.76,127300.0,32.7186,32.7589,32.7119,32.7589,127300.0
2011-05-02 15:00:00,48.76,48.81,48.74,48.81,363000.0,32.7589,32.7925,32.7455,32.7925,363000.0
2011-05-02 15:05:00,48.8,48.89,48.78,48.84,383100.0,32.7858,32.8463,32.7724,32.8127,383100.0
2011-05-02 15:10:00,48.85,48.88,48.78,48.79,143800.0,32.8194,32.8396,32.7724,32.7791,143800.0
2011-05-02 15:15:00,48.78,48.8,48.76,48.78,79600.0,32.7724,32.7858,32.7589,32.7724,79600.0
2011-05-02 15:20:00,48.78,48.79,48.75,48.79,97800.0,32.7724,32.7791,32.7522,32.7791,97800.0
2011-05-02 15:25:00,48.79,48.84,48.76,48.78,123800.0,32.7791,32.8127,32.7589,32.7724,123800.0
2011-05-02 15:30:00,48.78,48.79,48.75,48.75,63800.0,32.7724,32.7791,32.7522,32.7522,63800.0
2011-05-02 15:35:00,48.76,48.8,48.74,48.8,137400.0,32.7589,32.7858,32.7455,32.7858,137400.0
2011-05-02 15:40:00,48.8,48.8,48.75,48.79,200600.0,32.7858,32.7858,32.7522,32.7791,200600.0
2011-05-02 15:45:00,48.79,48.82,48.72,48.82,448100.0,32.7791,32.7992,32.7321,32.7992,448100.0
2011-05-02 15:50:00,48.82,48.82,48.77,48.77,154500.0,32.7992,32.7992,32.7656,32.7656,154500.0
2011-05-02 15:55:00,48.78,48.8,48.77,48.79,323500.0,32.7724,32.7858,32.7656,32.7791,323500.0
2011-05-03 09:30:00,48.59,48.91,48.51,48.9,157100.0,32.6447,32.8597,32.591,32.853,157100.0
2011-05-03 09:35:00,48.91,48.97,48.87,48.89,269600.0,32.8597,32.9,32.8328,32.8463,269600.0
2011-05-03 09:40:00,48.89,48.94,48.87,48.91,112700.0,32.8463,32.8799,32.8328,32.8597,112700.0
2011-05-03 09:45:00,48.9,48.91,48.86,48.87,141600.0,32.853,32.8597,32.8261,32.8328,141600.0
2011-05-03 09:50:00,48.88,48.93,48.87,48.89,166200.0,32.8396,32.8731,32.8328,32.8463,166200.0
2011-05-03 09:55:00,48.89,49.0,48.89,48.97,199500.0,32.8463,32.9202,32.8463,32.9,199500.0
2011-05-03 10:00:00,48.97,49.02,48.9,48.94,206700.0,32.9,32.9336,32.853,32.8799,206700.0
2011-05-03 10:05:00,48.93,48.94,48.85,48.85,84700.0,32.8731,32.8799,32.8194,32.8194,84700.0
2011-05-03 10:10:00,48.86,48.87,48.82,48.87,71100.0,32.8261,32.8328,32.7992,32.8328,71100.0
2011-05-03 10:15:00,48.88,48.92,48.88,48.89,87100.0,32.8396,32.8664,32.8396,32.8463,87100.0
2011-05-03 10:20:00,48.9,49.0,48.88,48.99,131900.0,32.853,32.9202,32.8396,32.9135,131900.0
2011-05-03 10:25:00,48.99,48.99,48.92,48.96,110600.0,32.9135,32.9135,32.8664,32.8933,110600.0
2011-05-03 10:30:00,48.95,48.97,48.93,48.97,32500.0,32.8866,32.9,32.8731,32.9,32500.0
2011-05-03 10:35:00,48.96,49.03,48.95,48.99,80200.0,32.8933,32.9403,32.8866,32.9135,80200.0
2011-05-03 10:40:00,49.0,49.0,48.91,48.91,78800.0,32.9202,32.9202,32.8597,32.8597,78800.0
2011-05-03 10:45:00,48.91,49.01,48.88,48.99,164300.0,32.8597,32.9269,32.8396,32.9135,164300.0
2011-05-03 10:50:00,49.0,49.14,48.99,49.14,155800.0,32.9202,33.0142,32.9135,33.0142,155800.0
2011-05-03 10:55:00,49.13,49.14,49.07,49.14,79300.0,33.0075,33.0142,32.9672,33.0142,79300.0
2011-05-03 11:00:00,49.14,49.18,49.13,49.15,92800.0,33.0142,33.0411,33.0075,33.0209,92800.0
2011-05-03 11:05:00,49.15,49.15,49.08,49.1,63800.0,33.0209,33.0209,32.9739,32.9874,63800.0
2011-05-03 11:10:00,49.1,49.12,49.04,49.05,79100.0,32.9874,33.0008,32.947,32.9538,79100.0
2011-05-03 11:15:00,49.05,49.05,49.02,49.05,89400.0,32.9538,32.9538,32.9336,32.9538,89400.0
2011-05-03 11:20:00,49.05,49.12,49.02,49.11,106100.0,32.9538,33.0008,32.9336,32.9941,106100.0
2011-05-03 11:25:00,49.12,49.28,49.11,49.27,173900.0,33.0008,33.1083,32.9941,33.1016,173900.0
2011-05-03 11:30:00,49.27,49.34,49.25,49.29,268400.0,33.1016,33.1486,33.0881,33.115,268400.0
2011-05-03 11:35:00,49.3,49.33,49.27,49.29,403500.0,33.1217,33.1419,33.1016,33.115,403500.0
2011-05-03 11:40:00,49.29,49.29,49.22,49.25,66800.0,33.115,33.115,33.068,33.0881,66800.0
2011-05-03 11:45:00,49.25,49.25,49.24,49.25,23600.0,33.0881,33.0881,33.0814,33.0881,23600.0
2011-05-03 11:50:00,49.25,49.25,49.24,49.24,58400.0,33.0881,33.0881,33.0814,33.0814,58400.0
2011-05-03 11:55:00,49.24,49.25,49.19,49.21,53900.0,33.0814,33.0881,33.0478,33.0613,53900.0
2011-05-03 12:00:00,49.21,49.22,49.19,49.19,37200.0,33.0613,33.068,33.0478,33.0478,37200.0
2011-05-03 12:05:00,49.19,49.21,49.17,49.19,34900.0,33.0478,33.0613,33.0344,33.0478,34900.0
2011-05-03 12:10:00,49.2,49.21,49.18,49.18,53400.0,33.0545,33.0613,33.0411,33.0411,53400.0
2011-05-03 12:15:00,49.18,49.2,49.17,49.2,31700.0,33.0411,33.0545,33.0344,33.0545,31700.0
2011-05-03 12:20:00,49.2,49.2,49.18,49.19,24000.0,33.0545,33.0545,33.0411,33.0478,24000.0
2011-05-03 12:25:00,49.19,49.19,49.16,49.17,32100.0,33.0478,33.0478,33.0277,33.0344,32100.0
2011-05-03 12:30:00,49.17,49.18,49.15,49.16,24900.0,33.0344,33.0411,33.0209,33.0277,24900.0
2011-05-03 12:35:00,49.15,49.18,49.15,49.16,80900.0,33.0209,33.0411,33.0209,33.0277,80900.0
2011-05-03 12:40:00,49.16,49.16,49.14,49.16,41300.0,33.0277,33.0277,33.0142,33.0277,41300.0
2011-05-03 12:45:00,49.16,49.17,49.16,49.16,15100.0,33.0277,33.0344,33.0277,33.0277,15100.0
2011-05-03 12:50:00,49.16,49.2,49.16,49.18,41600.0,33.0277,33.0545,33.0277,33.0411,41600.0
2011-05-03 12:55:00,49.17,49.2,49.17,49.2,34800.0,33.0344,33.0545,33.0344,33.0545,34800.0
2011-05-03 13:00:00,49.19,49.21,49.19,49.19,44600.0,33.0478,33.0613,33.0478,33.0478,44600.0
2011-05-03 13:05:00,49.19,49.2,49.16,49.18,58500.0,33.0478,33.0545,33.0277,33.0411,58500.0
2011-05-03 13:10:00,49.18,49.19,49.16,49.17,44900.0,33.0411,33.0478,33.0277,33.0344,44900.0
2011-05-03 13:15:00,49.18,49.18,49.15,49.15,34500.0,33.0411,33.0411,33.0209,33.0209,34500.0
2011-05-03 13:20:00,49.15,49.17,49.09,49.12,103300.0,33.0209,33.0344,32.9806,33.0008,103300.0
2011-05-03 13:25:00,49.12,49.12,49.08,49.1,86200.0,33.0008,33.0008,32.9739,32.9874,86200.0
2011-05-03 13:30:00,49.1,49.11,49.08,49.1,69600.0,32.9874,32.9941,32.9739,32.9874,69600.0
2011-05-03 13:35:00,49.1,49.1,49.08,49.09,49000.0,32.9874,32.9874,32.9739,32.9806,49000.0
2011-05-03 13:40:00,49.08,49.1,49.05,49.1,78400.0,32.9739,32.9874,32.9538,32.9874,78400.0
2011-05-03 13:45:00,49.1,49.14,49.09,49.13,36200.0,32.9874,33.0142,32.9806,33.0075,36200.0
2011-05-03 13:50:00,49.14,49.16,49.11,49.15,55900.0,33.0142,33.0277,32.9941,33.0209,55900.0
2011-05-03 13:55:00,49.14,49.17,49.14,49.15,65300.0,33.0142,33.0344,33.0142,33.0209,65300.0
2011-05-03 14:00:00,49.16,49.19,49.15,49.17,67200.0,33.0277,33.0478,33.0209,33.0344,67200.0
2011-05-03 14:05:00,49.17,49.17,49.13,49.14,58400.0,33.0344,33.0344,33.0075,33.0142,58400.0
2011-05-03 14:10:00,49.14,49.14,49.07,49.08,65000.0,33.0142,33.0142,32.9672,32.9739,65000.0
2011-05-03 14:15:00,49.08,49.08,49.0,49.01,115900.0,32.9739,32.9739,32.9202,32.9269,115900.0
2011-05-03 14:20:00,49.0,49.02,48.97,48.98,161600.0,32.9202,32.9336,32.9,32.9067,161600.0
2011-05-03 14:25:00,48.99,49.05,48.98,49.04,64500.0,32.9135,32.9538,32.9067,32.947,64500.0
2011-05-03 14:30:00,49.03,49.06,49.0,49.0,65100.0,32.9403,32.9605,32.9202,32.9202,65100.0
2011-05-03 14:35:00,49.0,49.01,48.96,48.97,56600.0,32.9202,32.9269,32.8933,32.9,56600.0
2011-05-03 14:40:00,48.96,49.01,48.96,48.97,48700.0,32.8933,32.9269,32.8933,32.9,48700.0
2011-05-03 14:45:00,48.98,48.99,48.96,48.98,33300.0,32.9067,32.9135,32.8933,32.9067,33300.0
2011-05-03 14:50:00,48.98,49.01,48.97,49.01,121900.0,32.9067,32.9269,32.9,32.9269,121900.0
2011-05-03 14:55:00,49.0,49.02,48.99,49.0,92900.0,32.9202,32.9336,32.9135,32.9202,92900.0
2011-05-03 15:00:00,49.0,49.05,48.98,49.05,76600.0,32.9202,32.9538,32.9067,32.9538,76600.0
2011-05-03 15:05:00,49.04,49.05,49.02,49.02,54500.0,32.947,32.9538,32.9336,32.9336,54500.0
2011-05-03 15:10:00,49.02,49.03,49.02,49.02,43400.0,32.9336,32.9403,32.9336,32.9336,43400.0
2011-05-03 15:15:00,49.02,49.03,49.0,49.01,73300.0,32.9336,32.9403,32.9202,32.9269,73300.0
2011-05-03 15:20:00,49.01,49.1,49.0,49.1,100200.0,32.9269,32.9874,32.9202,32.9874,100200.0
2011-05-03 15:25:00,49.09,49.11,49.09,49.11,107400.0,32.9806,32.9941,32.9806,32.9941,107400.0
2011-05-03 15:30:00,49.1,49.11,49.03,49.03,93700.0,32.9874,32.9941,32.9403,32.9403,93700.0
2011-05-03 15:35:00,49.04,49.07,49.01,49.05,94100.0,32.947,32.9672,32.9269,32.9538,94100.0
2011-05-03 15:40:00,49.07,49.11,49.06,49.1,93300.0,32.9672,32.9941,32.9605,32.9874,93300.0
2011-05-03 15:45:00,49.1,49.12,49.07,49.07,213900.0,32.9874,33.0008,32.9672,32.9672,213900.0
2011-05-03 15:50:00,49.08,49.16,49.07,49.16,238100.0,32.9739,33.0277,32.9672,33.0277,238100.0
2011-05-03 15:55:00,49.16,49.29,49.14,49.18,604200.0,33.0277,33.115,33.0142,33.0411,604200.0
2011-05-04 09:30:00,49.22,49.46,49.18,49.46,143300.0,33.068,33.2292,33.0411,33.2292,143300.0
2011-05-04 09:35:00,49.46,49.49,49.28,49.3,92700.0,33.2292,33.2494,33.1083,33.1217,92700.0
2011-05-04 09:40:00,49.3,49.38,49.23,49.26,79500.0,33.1217,33.1755,33.0747,33.0948,79500.0
2011-05-04 09:45:00,49.25,49.33,49.21,49.25,68700.0,33.0881,33.1419,33.0613,33.0881,68700.0
2011-05-04 09:50:00,49.27,49.31,49.24,49.25,37300.0,33.1016,33.1284,33.0814,33.0881,37300.0
2011-05-04 09:55:00,49.25,49.34,49.17,49.22,78400.0,33.0881,33.1486,33.0344,33.068,78400.0
2011-05-04 10:00:00,49.21,49.3,49.11,49.29,89700.0,33.0613,33.1217,32.9941,33.115,89700.0
2011-05-04 10:05:00,49.29,49.38,49.19,49.22,85900.0,33.115,33.1755,33.0478,33.068,85900.0
2011-05-04 10:10:00,49.23,49.3,49.22,49.28,67700.0,33.0747,33.1217,33.068,33.1083,67700.0
2011-05-04 10:15:00,49.27,49.32,49.26,49.31,72600.0,33.1016,33.1352,33.0948,33.1284,72600.0
2011-05-04 10:20:00,49.32,49.32,49.14,49.16,55300.0,33.1352,33.1352,33.0142,33.0277,55300.0
2011-05-04 10:25:00,49.14,49.17,49.03,49.04,74900.0,33.0142,33.0344,32.9403,32.947,74900.0
2011-05-04 10:30:00,49.03,49.09,48.95,48.95,104900.0,32.9403,32.9806,32.8866,32.8866,104900.0
2011-05-04 10:35:00,48.95,48.97,48.88,48.9,167300.0,32.8866,32.9,32.8396,32.853,167300.0
2011-05-04 10:40:00,48.91,48.96,48.87,48.88,135600.0,32.8597,32.8933,32.8328,32.8396,135600.0
2011-05-04 10:45:00,48.89,48.92,48.83,48.87,112400.0,32.8463,32.8664,32.806,32.8328,112400.0
2011-05-04 10:50:00,48.87,48.96,48.85,48.95,65300.0,32.8328,32.8933,32.8194,32.8866,65300.0
2011-05-04 10:55:00,48.96,48.99,48.95,48.96,49800.0,32.8933,32.9135,32.8866,32.8933,49800.0
2011-05-04 11:00:00,48.97,48.99,48.91,48.92,46200.0,32.9,32.9135,32.8597,32.8664,46200.0
2011-05-04 11:05:00,48.92,48.93,48.87,48.92,42600.0,32.8664,32.8731,32.8328,32.8664,42600.0
2011-05-04 11:10:00,48.93,48.97,48.88,48.89,31000.0,32.8731,32.9,32.8396,32.8463,31000.0
2011-05-04 11:15:00,48.89,48.94,48.85,48.89,63400.0,32.8463,32.8799,32.8194,32.8463,63400.0
2011-05-04 11:20:00,48.9,48.91,48.87,48.9,34500.0,32.853,32.8597,32.8328,32.853,34500.0
2011-05-04 11:25:00,48.91,48.99,48.88,48.96,57100.0,32.8597,32.9135,32.8396,32.8933,57100.0
2011-05-04 11:30:00,48.97,48.98,48.91,48.97,48500.0,32.9,32.9067,32.8597,32.9,48500.0
2011-05-04 11:35:00,48.97,49.0,48.86,48.89,87600.0,32.9,32.9202,32.8261,32.8463,87600.0
2011-05-04 11:40:00,48.89,48.89,48.8,48.81,89400.0,32.8463,32.8463,32.7858,32.7925,89400.0
2011-05-04 11:45:00,48.8,48.82,48.8,48.81,98800.0,32.7858,32.7992,32.7858,32.7925,98800.0
2011-05-04 11:50:00,48.8,48.84,48.79,48.8,43000.0,32.7858,32.8127,32.7791,32.7858,43000.0
2011-05-04 11:55:00,48.8,48.84,48.79,48.82,105200.0,32.7858,32.8127,32.7791,32.7992,105200.0
2011-05-04 12:00:00,48.82,48.89,48.81,48.88,26700.0,32.7992,32.8463,32.7925,32.8396,26700.0
2011-05-04 12:05:00,48.88,48.88,48.81,48.87,46400.0,32.8396,32.8396,32.7925,32.8328,46400.0
2011-05-04 12:10:00,48.86,48.89,48.83,48.86,40000.0,32.8261,32.8463,32.806,32.8261,40000.0
2011-05-04 12:15:00,48.86,48.89,48.82,48.82,55400.0,32.8261,32.8463,32.7992,32.7992,55400.0
2011-05-04 12:20:00,48.83,48.86,48.76,48.77,105900.0,32.806,32.8261,32.7589,32.7656,105900.0
2011-05-04 12:25:00,48.76,48.81,48.75,48.79,70100.0,32.7589,32.7925,32.7522,32.7791,70100.0
2011-05-04 12:30:00,48.79,48.81,48.77,48.8,81000.0,32.7791,32.7925,32.7656,32.7858,81000.0
2011-05-04 12:35:00,48.79,48.81,48.75,48.76,37700.0,32.7791,32.7925,32.7522,32.7589,37700.0
2011-05-04 12:40:00,48.76,48.79,48.74,48.79,69800.0,32.7589,32.7791,32.7455,32.7791,69800.0
2011-05-04 12:45:00,48.79,48.81,48.78,48.79,46500.0,32.7791,32.7925,32.7724,32.7791,46500.0
2011-05-04 12:50:00,48.8,48.82,48.77,48.8,102800.0,32.7858,32.7992,32.7656,32.7858,102800.0
2011-05-04 12:55:00,48.8,48.81,48.78,48.78,101600.0,32.7858,32.7925,32.7724,32.7724,101600.0
2011-05-04 13:00:00,48.78,48.79,48.74,48.77,135400.0,32.7724,32.7791,32.7455,32.7656,135400.0
2011-05-04 13:05:00,48.77,48.78,48.73,48.75,83400.0,32.7656,32.7724,32.7388,32.7522,83400.0
2011-05-04 13:10:00,48.75,48.76,48.74,48.75,158200.0,32.7522,32.7589,32.7455,32.7522,158200.0
2011-05-04 13:15:00,48.75,48.79,48.74,48.75,142100.0,32.7522,32.7791,32.7455,32.7522,142100.0
2011-05-04 13:20:00,48.75,48.76,48.7,48.74,118800.0,32.7522,32.7589,32.7186,32.7455,118800.0
2011-05-04 13:25:00,48.74,48.77,48.73,48.77,161100.0,32.7455,32.7656,32.7388,32.7656,161100.0
2011-05-04 13:30:00,48.76,48.8,48.75,48.79,285800.0,32.7589,32.7858,32.7522,32.7791,285800.0
2011-05-04 13:35:00,48.79,48.84,48.76,48.77,146700.0,32.7791,32.8127,32.7589,32.7656,146700.0
2011-05-04 13:40:00,48.78,48.88,48.78,48.85,127700.0,32.7724,32.8396,32.7724,32.8194,127700.0
2011-05-04 13:45:00,48.84,48.85,48.8,48.82,62400.0,32.8127,32.8194,32.7858,32.7992,62400.0
2011-05-04 13:50:00,48.81,48.82,48.78,48.8,67300.0,32.7925,32.7992,32.7724,32.7858,67300.0
2011-05-04 13:55:00,48.8,48.81,48.77,48.79,62300.0,32.7858,32.7925,32.7656,32.7791,62300.0
2011-05-04 14:00:00,48.79,48.8,48.76,48.78,64300.0,32.7791,32.7858,32.7589,32.7724,64300.0
2011-05-04 14:05:00,48.78,48.81,48.77,48.8,47800.0,32.7724,32.7925,32.7656,32.7858,47800.0
2011-05-04 14:10:00,48.8,48.81,48.78,48.78,57300.0,32.7858,32.7925,32.7724,32.7724,57300.0
2011-05-04 14:15:00,48.78,48.87,48.77,48.86,166800.0,32.7724,32.8328,32.7656,32.8261,166800.0
2011-05-04 14:20:00,48.86,48.9,48.84,48.89,90300.0,32.8261,32.853,32.8127,32.8463,90300.0
2011-05-04 14:25:00,48.89,48.94,48.88,48.94,111900.0,32.8463,32.8799,32.8396,32.8799,111900.0
2011-05-04 14:30:00,48.94,48.95,48.9,48.91,210400.0,32.8799,32.8866,32.853,32.8597,210400.0
2011-05-04 14:35:00,48.92,48.94,48.91,48.93,82400.0,32.8664,32.8799,32.8597,32.8731,82400.0
2011-05-04 14:40:00,48.93,48.95,48.92,48.93,102700.0,32.8731,32.8866,32.8664,32.8731,102700.0
2011-05-04 14:45:00,48.92,48.94,48.9,48.92,280400.0,32.8664,32.8799,32.853,32.8664,280400.0
2011-05-04 14:50:00,48.93,48.95,48.93,48.94,119700.0,32.8731,32.8866,32.8731,32.8799,119700.0
2011-05-04 14:55:00,48.94,48.95,48.9,48.93,93900.0,32.8799,32.8866,32.853,32.8731,93900.0
2011-05-04 15:00:00,48.94,48.99,48.93,48.96,172700.0,32.8799,32.9135,32.8731,32.8933,172700.0
2011-05-04 15:05:00,48.96,49.1,48.96,49.05,180000.0,32.8933,32.9874,32.8933,32.9538,180000.0
2011-05-04 15:10:00,49.06,49.06,49.05,49.05,50100.0,32.9605,32.9605,32.9538,32.9538,50100.0
2011-05-04 15:15:00,49.05,49.06,49.02,49.04,87100.0,32.9538,32.9605,32.9336,32.947,87100.0
2011-05-04 15:20:00,49.04,49.05,49.01,49.02,71300.0,32.947,32.9538,32.9269,32.9336,71300.0
2011-05-04 15:25:00,49.02,49.15,49.01,49.13,119100.0,32.9336,33.0209,32.9269,33.0075,119100.0
2011-05-04 15:30:00,49.13,49.14,49.11,49.14,98500.0,33.0075,33.0142,32.9941,33.0142,98500.0
2011-05-04 15:35:00,49.13,49.16,49.1,49.14,108300.0,33.0075,33.0277,32.9874,33.0142,108300.0
2011-05-04 15:40:00,49.14,49.2,49.14,49.17,159100.0,33.0142,33.0545,33.0142,33.0344,159100.0
2011-05-04 15:45:00,49.18,49.21,49.14,49.14,187300.0,33.0411,33.0613,33.0142,33.0142,187300.0
2011-05-04 15:50:00,49.14,49.15,49.05,49.07,174300.0,33.0142,33.0209,32.9538,32.9672,174300.0
2011-05-04 15:55:00,49.06,49.21,49.06,49.18,454700.0,32.9605,33.0613,32.9605,33.0411,454700.0
2011-05-05 09:30:00,48.95,49.3,48.88,49.28,375500.0,32.8866,33.1217,32.8396,33.1083,375500.0
2011-05-05 09:35:00,49.27,49.28,49.03,49.26,210900.0,33.1016,33.1083,32.9403,33.0948,210900.0
2011-05-05 09:40:00,49.26,49.28,49.08,49.1,180200.0,33.0948,33.1083,32.9739,32.9874,180200.0
2011-05-05 09:45:00,49.1,49.4,49.08,49.4,394000.0,32.9874,33.1889,32.9739,33.1889,394000.0
2011-05-05 09:50:00,49.4,49.64,49.34,49.61,385600.0,33.1889,33.3501,33.1486,33.33,385600.0
2011-05-05 09:55:00,49.61,49.85,49.6,49.75,419000.0,33.33,33.4912,33.3233,33.4241,419000.0
2011-05-05 10:00:00,49.75,50.05,49.74,50.01,353800.0,33.4241,33.6256,33.4173,33.5987,353800.0
2011-05-05 10:05:00,50.01,50.17,49.97,50.11,432700.0,33.5987,33.7062,33.5719,33.6659,432700.0
2011-05-05 10:10:00,50.1,50.3,50.08,50.15,372200.0,33.6592,33.7936,33.6458,33.6928,372200.0
2011-05-05 10:15:00,50.14,50.17,49.95,49.97,260700.0,33.6861,33.7062,33.5584,33.5719,260700.0
2011-05-05 10:20:00,49.97,50.09,49.96,50.0,119400.0,33.5719,33.6525,33.5651,33.592,119400.0
2011-05-05 10:25:00,49.99,50.1,49.85,50.04,241200.0,33.5853,33.6592,33.4912,33.6189,241200.0
2011-05-05 10:30:00,50.03,50.1,49.92,50.08,197900.0,33.6122,33.6592,33.5383,33.6458,197900.0
2011-05-05 10:35:00,50.08,50.21,50.08,50.19,223700.0,33.6458,33.7331,33.6458,33.7197,223700.0
2011-05-05 10:40:00,50.2,50.21,50.06,50.06,177800.0,33.7264,33.7331,33.6323,33.6323,177800.0
2011-05-05 10:45:00,50.06,50.2,50.05,50.13,72300.0,33.6323,33.7264,33.6256,33.6794,72300.0
2011-05-05 10:50:00,50.13,50.14,50.03,50.1,111100.0,33.6794,33.6861,33.6122,33.6592,111100.0
2011-05-05 10:55:00,50.1,50.19,50.05,50.16,140200.0,33.6592,33.7197,33.6256,33.6995,140200.0
2011-05-05 11:00:00,50.17,50.2,50.14,50.2,102000.0,33.7062,33.7264,33.6861,33.7264,102000.0
2011-05-05 11:05:00,50.2,50.2,50.11,50.11,88000.0,33.7264,33.7264,33.6659,33.6659,88000.0
2011-05-05 11:10:00,50.12,50.18,50.06,50.18,107000.0,33.6726,33.7129,33.6323,33.7129,107000.0
2011-05-05 11:15:00,50.18,50.34,50.16,50.34,211500.0,33.7129,33.8204,33.6995,33.8204,211500.0
2011-05-05 11:20:00,50.34,50.44,50.28,50.31,179600.0,33.8204,33.8876,33.7801,33.8003,179600.0
2011-05-05 11:25:00,50.31,50.44,50.28,50.42,67600.0,33.8003,33.8876,33.7801,33.8742,67600.0
2011-05-05 11:30:00,50.42,50.43,50.27,50.32,153500.0,33.8742,33.8809,33.7734,33.807,153500.0
2011-05-05 11:35:00,50.32,50.34,50.3,50.33,120400.0,33.807,33.8204,33.7936,33.8137,120400.0
2011-05-05 11:40:00,50.33,50.45,50.32,50.42,120500.0,33.8137,33.8943,33.807,33.8742,120500.0
2011-05-05 11:45:00,50.42,50.58,50.41,50.5,220000.0,33.8742,33.9817,33.8675,33.9279,220000.0
2011-05-05 11:50:00,50.5,50.65,50.49,50.65,181300.0,33.9279,34.0287,33.9212,34.0287,181300.0
2011-05-05 11:55:00,50.65,50.83,50.64,50.81,278100.0,34.0287,34.1496,34.022,34.1362,278100.0
2011-05-05 12:00:00,50.79,50.9,50.78,50.88,236400.0,34.1228,34.1967,34.116,34.1832,236400.0
2011-05-05 12:05:00,50.87,50.91,50.77,50.8,173900.0,34.1765,34.2034,34.1093,34.1295,173900.0
2011-05-05 12:10:00,50.8,50.84,50.72,50.73,96300.0,34.1295,34.1564,34.0757,34.0825,96300.0
2011-05-05 12:15:00,50.73,50.76,50.68,50.74,81200.0,34.0825,34.1026,34.0489,34.0892,81200.0
2011-05-05 12:20:00,50.74,50.81,50.71,50.77,52300.0,34.0892,34.1362,34.069,34.1093,52300.0
2011-05-05 12:25:00,50.78,50.85,50.76,50.8,113400.0,34.116,34.1631,34.1026,34.1295,113400.0
2011-05-05 12:30:00,50.79,50.8,50.73,50.74,53300.0,34.1228,34.1295,34.0825,34.0892,53300.0
2011-05-05 12:35:00,50.74,50.75,50.72,50.73,68900.0,34.0892,34.0959,34.0757,34.0825,68900.0
2011-05-05 12:40:00,50.74,50.8,50.72,50.77,94400.0,34.0892,34.1295,34.0757,34.1093,94400.0
2011-05-05 12:45:00,50.77,50.78,50.71,50.73,81200.0,34.1093,34.116,34.069,34.0825,81200.0
2011-05-05 12:50:00,50.72,50.72,50.62,50.63,90500.0,34.0757,34.0757,34.0086,34.0153,90500.0
2011-05-05 12:55:00,50.62,50.64,50.56,50.63,84600.0,34.0086,34.022,33.9682,34.0153,84600.0
2011-05-05 13:00:00,50.63,50.63,50.57,50.59,47900.0,34.0153,34.0153,33.975,33.9884,47900.0
2011-05-05 13:05:00,50.6,50.63,50.57,50.58,67600.0,33.9951,34.0153,33.975,33.9817,67600.0
2011-05-05 13:10:00,50.59,50.6,50.5,50.55,61300.0,33.9884,33.9951,33.9279,33.9615,61300.0
2011-05-05 13:15:00,50.55,50.61,50.51,50.6,49700.0,33.9615,34.0018,33.9347,33.9951,49700.0
2011-05-05 13:20:00,50.6,50.63,50.59,50.6,34400.0,33.9951,34.0153,33.9884,33.9951,34400.0
2011-05-05 13:25:00,50.61,50.61,50.56,50.57,34200.0,34.0018,34.0018,33.9682,33.975,34200.0
2011-05-05 13:30:00,50.58,50.58,50.53,50.54,26100.0,33.9817,33.9817,33.9481,33.9548,26100.0
2011-05-05 13:35:00,50.55,50.55,50.5,50.52,54600.0,33.9615,33.9615,33.9279,33.9414,54600.0
2011-05-05 13:40:00,50.52,50.54,50.45,50.53,103700.0,33.9414,33.9548,33.8943,33.9481,103700.0
2011-05-05 13:45:00,50.53,50.54,50.51,50.54,57400.0,33.9481,33.9548,33.9347,33.9548,57400.0
2011-05-05 13:50:00,50.54,50.58,50.51,50.52,31100.0,33.9548,33.9817,33.9347,33.9414,31100.0
2011-05-05 13:55:00,50.53,50.56,50.52,50.55,26700.0,33.9481,33.9682,33.9414,33.9615,26700.0
2011-05-05 14:00:00,50.54,50.55,50.48,50.48,67800.0,33.9548,33.9615,33.9145,33.9145,67800.0
2011-05-05 14:05:00,50.48,50.53,50.48,50.51,55700.0,33.9145,33.9481,33.9145,33.9347,55700.0
2011-05-05 14:10:00,50.52,50.54,50.5,50.5,101900.0,33.9414,33.9548,33.9279,33.9279,101900.0
2011-05-05 14:15:00,50.51,50.58,50.49,50.56,176500.0,33.9347,33.9817,33.9212,33.9682,176500.0
2011-05-05 14:20:00,50.56,50.6,50.54,50.6,74200.0,33.9682,33.9951,33.9548,33.9951,74200.0
2011-05-05 14:25:00,50.59,50.68,50.59,50.68,115800.0,33.9884,34.0489,33.9884,34.0489,115800.0
2011-05-05 14:30:00,50.68,50.78,50.66,50.74,127400.0,34.0489,34.116,34.0354,34.0892,127400.0
2011-05-05 14:35:00,50.75,50.85,50.72,50.84,152500.0,34.0959,34.1631,34.0757,34.1564,152500.0
2011-05-05 14:40:00,50.85,50.86,50.82,50.83,115800.0,34.1631,34.1698,34.1429,34.1496,115800.0
2011-05-05 14:45:00,50.83,50.85,50.68,50.73,150000.0,34.1496,34.1631,34.0489,34.0825,150000.0
2011-05-05 14:50:00,50.72,50.73,50.62,50.62,90900.0,34.0757,34.0825,34.0086,34.0086,90900.0
2011-05-05 14:55:00,50.62,50.7,50.62,50.66,104700.0,34.0086,34.0623,34.0086,34.0354,104700.0
2011-05-05 15:00:00,50.66,50.67,50.59,50.6,111100.0,34.0354,34.0421,33.9884,33.9951,111100.0
2011-05-05 15:05:00,50.6,50.61,50.55,50.55,117500.0,33.9951,34.0018,33.9615,33.9615,117500.0
2011-05-05 15:10:00,50.55,50.58,50.47,50.54,231400.0,33.9615,33.9817,33.9078,33.9548,231400.0
2011-05-05 15:15:00,50.55,50.64,50.55,50.62,256000.0,33.9615,34.022,33.9615,34.0086,256000.0
2011-05-05 15:20:00,50.62,50.65,50.56,50.62,308600.0,34.0086,34.0287,33.9682,34.0086,308600.0
2011-05-05 15:25:00,50.61,50.73,50.6,50.61,220500.0,34.0018,34.0825,33.9951,34.0018,220500.0
2011-05-05 15:30:00,50.61,50.66,50.57,50.59,249700.0,34.0018,34.0354,33.975,33.9884,249700.0
2011-05-05 15:35:00,50.59,50.62,50.57,50.59,286500.0,33.9884,34.0086,33.975,33.9884,286500.0
2011-05-05 15:40:00,50.6,50.6,50.51,50.54,218000.0,33.9951,33.9951,33.9347,33.9548,218000.0
2011-05-05 15:45:00,50.53,50.54,50.44,50.44,343300.0,33.9481,33.9548,33.8876,33.8876,343300.0
2011-05-05 15:50:00,50.44,50.51,50.37,50.38,335800.0,33.8876,33.9347,33.8406,33.8473,335800.0
2011-05-05 15:55:00,50.39,50.39,50.31,50.31,358600.0,33.854,33.854,33.8003,33.8003,358600.0
2011-05-06 09:30:00,50.8,50.85,50.51,50.7,482500.0,34.1295,34.1631,33.9347,34.0623,482500.0
2011-05-06 09:35:00,50.7,50.84,50.55,50.65,323400.0,34.0623,34.1564,33.9615,34.0287,323400.0
2011-05-06 09:40:00,50.64,50.68,50.57,50.65,192700.0,34.022,34.0489,33.975,34.0287,192700.0
2011-05-06 09:45:00,50.64,50.68,50.53,50.53,132600.0,34.022,34.0489,33.9481,33.9481,132600.0
2011-05-06 09:50:00,50.53,50.59,50.49,50.55,134300.0,33.9481,33.9884,33.9212,33.9615,134300.0
2011-05-06 09:55:00,50.55,50.62,50.54,50.59,88900.0,33.9615,34.0086,33.9548,33.9884,88900.0
2011-05-06 10:00:00,50.59,50.62,50.54,50.54,86500.0,33.9884,34.0086,33.9548,33.9548,86500.0
2011-05-06 10:05:00,50.54,50.59,50.5,50.51,155300.0,33.9548,33.9884,33.9279,33.9347,155300.0
2011-05-06 10:10:00,50.52,50.6,50.47,50.6,85700.0,33.9414,33.9951,33.9078,33.9951,85700.0
2011-05-06 10:15:00,50.6,50.6,50.51,50.51,95900.0,33.9951,33.9951,33.9347,33.9347,95900.0
2011-05-06 10:20:00,50.5,50.52,50.44,50.5,141000.0,33.9279,33.9414,33.8876,33.9279,141000.0
2011-05-06 10:25:00,50.5,50.59,50.45,50.59,156400.0,33.9279,33.9884,33.8943,33.9884,156400.0
2011-05-06 10:30:00,50.59,50.59,50.52,50.56,95900.0,33.9884,33.9884,33.9414,33.9682,95900.0
2011-05-06 10:35:00,50.57,50.58,50.54,50.54,107700.0,33.975,33.9817,33.9548,33.9548,107700.0
2011-05-06 10:40:00,50.54,50.57,50.54,50.57,77500.0,33.9548,33.975,33.9548,33.975,77500.0
2011-05-06 10:45:00,50.56,50.57,50.54,50.55,85100.0,33.9682,33.975,33.9548,33.9615,85100.0
2011-05-06 10:50:00,50.55,50.56,50.54,50.55,71000.0,33.9615,33.9682,33.9548,33.9615,71000.0
2011-05-06 10:55:00,50.55,50.57,50.55,50.55,50100.0,33.9615,33.975,33.9615,33.9615,50100.0
2011-05-06 11:00:00,50.55,50.56,50.52,50.52,69600.0,33.9615,33.9682,33.9414,33.9414,69600.0
2011-05-06 11:05:00,50.52,50.57,50.52,50.56,69900.0,33.9414,33.975,33.9414,33.9682,69900.0
2011-05-06 11:10:00,50.56,50.57,50.55,50.57,50600.0,33.9682,33.975,33.9615,33.975,50600.0
2011-05-06 11:15:00,50.57,50.73,50.57,50.72,165300.0,33.975,34.0825,33.975,34.0757,165300.0
2011-05-06 11:20:00,50.73,50.8,50.68,50.69,79500.0,34.0825,34.1295,34.0489,34.0556,79500.0
2011-05-06 11:25:00,50.68,50.7,50.63,50.7,64900.0,34.0489,34.0623,34.0153,34.0623,64900.0
2011-05-06 11:30:00,50.71,50.75,50.64,50.64,39500.0,34.069,34.0959,34.022,34.022,39500.0
2011-05-06 11:35:00,50.64,50.65,50.6,50.61,117600.0,34.022,34.0287,33.9951,34.0018,117600.0
2011-05-06 11:40:00,50.61,50.65,50.58,50.6,100000.0,34.0018,34.0287,33.9817,33.9951,100000.0
2011-05-06 11:45:00,50.6,50.65,50.6,50.65,61200.0,33.9951,34.0287,33.9951,34.0287,61200.0
2011-05-06 11:50:00,50.65,50.65,50.56,50.57,55200.0,34.0287,34.0287,33.9682,33.975,55200.0
2011-05-06 11:55:00,50.57,50.66,50.56,50.64,75600.0,33.975,34.0354,33.9682,34.022,75600.0
2011-05-06 12:00:00,50.65,50.67,50.58,50.59,78800.0,34.0287,34.0421,33.9817,33.9884,78800.0
2011-05-06 12:05:00,50.58,50.63,50.56,50.58,105800.0,33.9817,34.0153,33.9682,33.9817,105800.0
2011-05-06 12:10:00,50.58,50.65,50.55,50.6,109500.0,33.9817,34.0287,33.9615,33.9951,109500.0
2011-05-06 12:15:00,50.6,50.67,50.59,50.64,80200.0,33.9951,34.0421,33.9884,34.022,80200.0
2011-05-06 12:20:00,50.64,50.73,50.62,50.73,100300.0,34.022,34.0825,34.0086,34.0825,100300.0
2011-05-06 12:25:00,50.74,50.76,50.67,50.67,58700.0,34.0892,34.1026,34.0421,34.0421,58700.0
2011-05-06 12:30:00,50.67,50.79,50.65,50.77,85600.0,34.0421,34.1228,34.0287,34.1093,85600.0
2011-05-06 12:35:00,50.75,50.76,50.72,50.73,43300.0,34.0959,34.1026,34.0757,34.0825,43300.0
2011-05-06 12:40:00,50.72,50.74,50.56,50.61,105900.0,34.0757,34.0892,33.9682,34.0018,105900.0
2011-05-06 12:45:00,50.61,50.64,50.54,50.6,80800.0,34.0018,34.022,33.9548,33.9951,80800.0
2011-05-06 12:50:00,50.6,50.64,50.57,50.62,84300.0,33.9951,34.022,33.975,34.0086,84300.0
2011-05-06 12:55:00,50.62,50.67,50.58,50.66,82400.0,34.0086,34.0421,33.9817,34.0354,82400.0
2011-05-06 13:00:00,50.66,50.72,50.64,50.64,92000.0,34.0354,34.0757,34.022,34.022,92000.0
2011-05-06 13:05:00,50.64,50.65,50.6,50.64,71200.0,34.022,34.0287,33.9951,34.022,71200.0
2011-05-06 13:10:00,50.63,50.64,50.57,50.6,106200.0,34.0153,34.022,33.975,33.9951,106200.0
2011-05-06 13:15:00,50.61,50.62,50.49,50.5,175800.0,34.0018,34.0086,33.9212,33.9279,175800.0
2011-05-06 13:20:00,50.5,50.61,50.5,50.61,123500.0,33.9279,34.0018,33.9279,34.0018,123500.0
2011-05-06 13:25:00,50.61,50.65,50.59,50.6,80500.0,34.0018,34.0287,33.9884,33.9951,80500.0
2011-05-06 13:30:00,50.59,50.65,50.59,50.61,45100.0,33.9884,34.0287,33.9884,34.0018,45100.0
2011-05-06 13:35:00,50.61,50.65,50.6,50.63,65700.0,34.0018,34.0287,33.9951,34.0153,65700.0
2011-05-06 13:40:00,50.63,50.68,50.6,50.61,61000.0,34.0153,34.0489,33.9951,34.0018,61000.0
2011-05-06 13:45:00,50.61,50.64,50.6,50.61,75800.0,34.0018,34.022,33.9951,34.0018,75800.0
2011-05-06 13:50:00,50.61,50.63,50.6,50.61,28500.0,34.0018,34.0153,33.9951,34.0018,28500.0
2011-05-06 13:55:00,50.6,50.61,50.58,50.58,120300.0,33.9951,34.0018,33.9817,33.9817,120300.0
2011-05-06 14:00:00,50.58,50.59,50.46,50.47,108200.0,33.9817,33.9884,33.9011,33.9078,108200.0
2011-05-06 14:05:00,50.45,50.52,50.45,50.51,66100.0,33.8943,33.9414,33.8943,33.9347,66100.0
2011-05-06 14:10:00,50.51,50.58,50.5,50.51,75500.0,33.9347,33.9817,33.9279,33.9347,75500.0
2011-05-06 14:15:00,50.51,50.57,50.48,50.55,77400.0,33.9347,33.975,33.9145,33.9615,77400.0
2011-05-06 14:20:00,50.55,50.56,50.54,50.55,80000.0,33.9615,33.9682,33.9548,33.9615,80000.0
2011-05-06 14:25:00,50.55,50.57,50.54,50.56,76600.0,33.9615,33.975,33.9548,33.9682,76600.0
2011-05-06 14:30:00,50.55,50.57,50.55,50.55,112200.0,33.9615,33.975,33.9615,33.9615,112200.0
2011-05-06 14:35:00,50.55,50.57,50.53,50.55,97500.0,33.9615,33.975,33.9481,33.9615,97500.0
2011-05-06 14:40:00,50.55,50.57,50.54,50.55,70700.0,33.9615,33.975,33.9548,33.9615,70700.0
2011-05-06 14:45:00,50.56,50.58,50.53,50.56,115500.0,33.9682,33.9817,33.9481,33.9682,115500.0
2011-05-06 14:50:00,50.56,50.58,50.53,50.53,108800.0,33.9682,33.9817,33.9481,33.9481,108800.0
2011-05-06 14:55:00,50.53,50.58,50.53,50.54,88600.0,33.9481,33.9817,33.9481,33.9548,88600.0
2011-05-06 15:00:00,50.54,50.58,50.53,50.56,115800.0,33.9548,33.9817,33.9481,33.9682,115800.0
2011-05-06 15:05:00,50.57,50.58,50.53,50.58,92400.0,33.975,33.9817,33.9481,33.9817,92400.0
2011-05-06 15:10:00,50.57,50.63,50.57,50.59,114900.0,33.975,34.0153,33.975,33.9884,114900.0
2011-05-06 15:15:00,50.6,50.6,50.54,50.57,76500.0,33.9951,33.9951,33.9548,33.975,76500.0
2011-05-06 15:20:00,50.57,50.57,50.53,50.54,103500.0,33.975,33.975,33.9481,33.9548,103500.0
2011-05-06 15:25:00,50.54,50.56,50.53,50.55,87400.0,33.9548,33.9682,33.9481,33.9615,87400.0
2011-05-06 15:30:00,50.56,50.58,50.55,50.58,108100.0,33.9682,33.9817,33.9615,33.9817,108100.0
2011-05-06 15:35:00,50.58,50.58,50.52,50.52,127200.0,33.9817,33.9817,33.9414,33.9414,127200.0
2011-05-06 15:40:00,50.53,50.57,50.51,50.57,159000.0,33.9481,33.975,33.9347,33.975,159000.0
2011-05-06 15:45:00,50.56,50.59,50.55,50.58,151300.0,33.9682,33.9884,33.9615,33.9817,151300.0
2011-05-06 15:50:00,50.58,50.6,50.55,50.55,214300.0,33.9817,33.9951,33.9615,33.9615,214300.0
2011-05-06 15:55:00,50.55,50.56,50.49,50.5,523500.0,33.9615,33.9682,33.9212,33.9279,523500.0
2011-05-09 09:30:00,50.47,50.47,50.21,50.27,85100.0,33.9078,33.9078,33.7331,33.7734,85100.0
2011-05-09 09:35:00,50.25,50.33,50.21,50.25,54400.0,33.76,33.8137,33.7331,33.76,54400.0
2011-05-09 09:40:00,50.25,50.27,50.09,50.1,118900.0,33.76,33.7734,33.6525,33.6592,118900.0
2011-05-09 09:45:00,50.1,50.13,49.92,49.92,210600.0,33.6592,33.6794,33.5383,33.5383,210600.0
2011-05-09 09:50:00,49.92,49.97,49.89,49.96,168000.0,33.5383,33.5719,33.5181,33.5651,168000.0
2011-05-09 09:55:00,49.96,50.08,49.93,50.02,275900.0,33.5651,33.6458,33.545,33.6054,275900.0
2011-05-09 10:00:00,50.01,50.05,49.98,50.05,94200.0,33.5987,33.6256,33.5786,33.6256,94200.0
2011-05-09 10:05:00,50.05,50.15,50.04,50.14,86400.0,33.6256,33.6928,33.6189,33.6861,86400.0
2011-05-09 10:10:00,50.14,50.31,50.14,50.23,118800.0,33.6861,33.8003,33.6861,33.7465,118800.0
2011-05-09 10:15:00,50.23,50.25,50.1,50.16,43500.0,33.7465,33.76,33.6592,33.6995,43500.0
2011-05-09 10:20:00,50.15,50.2,50.09,50.17,53700.0,33.6928,33.7264,33.6525,33.7062,53700.0
2011-05-09 10:25:00,50.17,50.23,50.12,50.19,50800.0,33.7062,33.7465,33.6726,33.7197,50800.0
2011-05-09 10:30:00,50.19,50.19,50.07,50.14,62200.0,33.7197,33.7197,33.639,33.6861,62200.0
2011-05-09 10:35:00,50.15,50.19,50.06,50.06,44200.0,33.6928,33.7197,33.6323,33.6323,44200.0
2011-05-09 10:40:00,50.07,50.14,50.05,50.1,57400.0,33.639,33.6861,33.6256,33.6592,57400.0
2011-05-09 10:45:00,50.09,50.16,50.04,50.04,31800.0,33.6525,33.6995,33.6189,33.6189,31800.0
2011-05-09 10:50:00,50.04,50.13,50.0,50.11,40200.0,33.6189,33.6794,33.592,33.6659,40200.0
2011-05-09 10:55:00,50.1,50.1,50.01,50.01,20800.0,33.6592,33.6592,33.5987,33.5987,20800.0
2011-05-09 11:00:00,50.02,50.05,50.01,50.01,23600.0,33.6054,33.6256,33.5987,33.5987,23600.0
2011-05-09 11:05:00,50.02,50.08,50.0,50.04,24700.0,33.6054,33.6458,33.592,33.6189,24700.0
2011-05-09 11:10:00,50.03,50.04,50.0,50.0,15500.0,33.6122,33.6189,33.592,33.592,15500.0
2011-05-09 11:15:00,50.01,50.01,49.97,49.97,43400.0,33.5987,33.5987,33.5719,33.5719,43400.0
2011-05-09 11:20:00,49.97,49.97,49.87,49.9,53400.0,33.5719,33.5719,33.5047,33.5248,53400.0
2011-05-09 11:25:00,49.89,49.9,49.82,49.85,62000.0,33.5181,33.5248,33.4711,33.4912,62000.0
2011-05-09 11:30:00,49.85,49.95,49.84,49.91,46800.0,33.4912,33.5584,33.4845,33.5315,46800.0
2011-05-09 11:35:00,49.91,49.93,49.88,49.9,29800.0,33.5315,33.545,33.5114,33.5248,29800.0
2011-05-09 11:40:00,49.89,49.91,49.81,49.84,42900.0,33.5181,33.5315,33.4644,33.4845,42900.0
2011-05-09 11:45:00,49.83,49.87,49.82,49.87,45500.0,33.4778,33.5047,33.4711,33.5047,45500.0
2011-05-09 11:50:00,49.87,49.94,49.86,49.92,55900.0,33.5047,33.5517,33.498,33.5383,55900.0
2011-05-09 11:55:00,49.92,49.92,49.85,49.87,39100.0,33.5383,33.5383,33.4912,33.5047,39100.0
2011-05-09 12:00:00,49.86,49.88,49.81,49.83,99200.0,33.498,33.5114,33.4644,33.4778,99200.0
2011-05-09 12:05:00,49.84,49.95,49.84,49.95,37900.0,33.4845,33.5584,33.4845,33.5584,37900.0
2011-05-09 12:10:00,49.95,50.05,49.94,50.03,28900.0,33.5584,33.6256,33.5517,33.6122,28900.0
2011-05-09 12:15:00,50.03,50.05,49.98,49.98,29800.0,33.6122,33.6256,33.5786,33.5786,29800.0
2011-05-09 12:20:00,49.98,49.98,49.95,49.98,21200.0,33.5786,33.5786,33.5584,33.5786,21200.0
2011-05-09 12:25:00,49.98,49.98,49.94,49.95,16400.0,33.5786,33.5786,33.5517,33.5584,16400.0
2011-05-09 12:30:00,49.96,50.03,49.95,50.03,32800.0,33.5651,33.6122,33.5584,33.6122,32800.0
2011-05-09 12:35:00,50.04,50.14,50.04,50.13,40600.0,33.6189,33.6861,33.6189,33.6794,40600.0
2011-05-09 12:40:00,50.13,50.16,50.12,50.13,26600.0,33.6794,33.6995,33.6726,33.6794,26600.0
2011-05-09 12:45:00,50.13,50.13,50.07,50.08,26300.0,33.6794,33.6794,33.639,33.6458,26300.0
2011-05-09 12:50:00,50.08,50.09,50.02,50.02,28300.0,33.6458,33.6525,33.6054,33.6054,28300.0
2011-05-09 12:55:00,50.02,50.07,50.02,50.04,13800.0,33.6054,33.639,33.6054,33.6189,13800.0
2011-05-09 13:00:00,50.05,50.06,50.01,50.02,26500.0,33.6256,33.6323,33.5987,33.6054,26500.0
2011-05-09 13:05:00,50.02,50.04,50.0,50.01,14500.0,33.6054,33.6189,33.592,33.5987,14500.0
2011-05-09 13:10:00,50.02,50.05,50.01,50.04,20800.0,33.6054,33.6256,33.5987,33.6189,20800.0
2011-05-09 13:15:00,50.03,50.06,50.03,50.03,17300.0,33.6122,33.6323,33.6122,33.6122,17300.0
2011-05-09 13:20:00,50.03,50.07,50.03,50.06,30200.0,33.6122,33.639,33.6122,33.6323,30200.0
2011-05-09 13:25:00,50.05,50.13,50.05,50.12,25100.0,33.6256,33.6794,33.6256,33.6726,25100.0
2011-05-09 13:30:00,50.12,50.12,50.09,50.09,21500.0,33.6726,33.6726,33.6525,33.6525,21500.0
2011-05-09 13:35:00,50.09,50.1,50.03,50.04,31600.0,33.6525,33.6592,33.6122,33.6189,31600.0
2011-05-09 13:40:00,50.04,50.05,50.03,50.03,19200.0,33.6189,33.6256,33.6122,33.6122,19200.0
2011-05-09 13:45:00,50.04,50.05,50.03,50.03,35900.0,33.6189,33.6256,33.6122,33.6122,35900.0
2011-05-09 13:50:00,50.03,50.07,50.01,50.04,22200.0,33.6122,33.639,33.5987,33.6189,22200.0
2011-05-09 13:55:00,50.04,50.04,50.01,50.04,22000.0,33.6189,33.6189,33.5987,33.6189,22000.0
2011-05-09 14:00:00,50.04,50.06,49.96,49.98,75600.0,33.6189,33.6323,33.5651,33.5786,75600.0
2011-05-09 14:05:00,49.97,50.0,49.96,49.96,30000.0,33.5719,33.592,33.5651,33.5651,30000.0
2011-05-09 14:10:00,49.96,49.97,49.91,49.92,48900.0,33.5651,33.5719,33.5315,33.5383,48900.0
2011-05-09 14:15:00,49.91,49.96,49.89,49.96,79800.0,33.5315,33.5651,33.5181,33.5651,79800.0
2011-05-09 14:20:00,49.95,49.97,49.94,49.94,43200.0,33.5584,33.5719,33.5517,33.5517,43200.0
2011-05-09 14:25:00,49.95,49.96,49.93,49.96,41500.0,33.5584,33.5651,33.545,33.5651,41500.0
2011-05-09 14:30:00,49.96,49.98,49.95,49.97,37700.0,33.5651,33.5786,33.5584,33.5719,37700.0
2011-05-09 14:35:00,49.98,50.03,49.95,50.03,47600.0,33.5786,33.6122,33.5584,33.6122,47600.0
2011-05-09 14:40:00,50.02,50.05,50.0,50.01,60200.0,33.6054,33.6256,33.592,33.5987,60200.0
2011-05-09 14:45:00,50.01,50.02,50.0,50.02,41800.0,33.5987,33.6054,33.592,33.6054,41800.0
2011-05-09 14:50:00,50.01,50.02,49.97,49.97,55400.0,33.5987,33.6054,33.5719,33.5719,55400.0
2011-05-09 14:55:00,49.97,50.02,49.97,49.99,51900.0,33.5719,33.6054,33.5719,33.5853,51900.0
2011-05-09 15:00:00,49.98,50.05,49.98,50.03,31500.0,33.5786,33.6256,33.5786,33.6122,31500.0
2011-05-09 15:05:00,50.04,50.04,50.0,50.01,28800.0,33.6189,33.6189,33.592,33.5987,28800.0
2011-05-09 15:10:00,50.0,50.02,49.95,49.96,39300.0,33.592,33.6054,33.5584,33.5651,39300.0
2011-05-09 15:15:00,49.96,49.99,49.96,49.97,61000.0,33.5651,33.5853,33.5651,33.5719,61000.0
2011-05-09 15:20:00,49.97,49.98,49.93,49.95,42400.0,33.5719,33.5786,33.545,33.5584,42400.0
2011-05-09 15:25:00,49.95,49.97,49.93,49.94,56200.0,33.5584,33.5719,33.545,33.5517,56200.0
2011-05-09 15:30:00,49.93,49.96,49.93,49.95,73900.0,33.545,33.5651,33.545,33.5584,73900.0
2011-05-09 15:35:00,49.95,49.99,49.94,49.97,100600.0,33.5584,33.5853,33.5517,33.5719,100600.0
2011-05-09 15:40:00,49.97,49.98,49.93,49.96,78300.0,33.5719,33.5786,33.545,33.5651,78300.0
2011-05-09 15:45:00,49.95,49.97,49.95,49.96,89000.0,33.5584,33.5719,33.5584,33.5651,89000.0
2011-05-09 15:50:00,49.96,49.98,49.95,49.96,106300.0,33.5651,33.5786,33.5584,33.5651,106300.0
2011-05-09 15:55:00,49.96,50.0,49.93,49.98,375100.0,33.5651,33.592,33.545,33.5786,375100.0
2011-05-10 09:30:00,50.46,50.49,50.31,50.32,163800.0,33.9011,33.9212,33.8003,33.807,163800.0
2011-05-10 09:35:00,50.34,50.43,50.26,50.35,78400.0,33.8204,33.8809,33.7667,33.8272,78400.0
2011-05-10 09:40:00,50.34,50.52,50.31,50.52,61200.0,33.8204,33.9414,33.8003,33.9414,61200.0
2011-05-10 09:45:00,50.51,50.56,50.46,50.5,87100.0,33.9347,33.9682,33.9011,33.9279,87100.0
2011-05-10 09:50:00,50.5,50.51,50.36,50.37,61700.0,33.9279,33.9347,33.8339,33.8406,61700.0
2011-05-10 09:55:00,50.36,50.52,50.36,50.5,48400.0,33.8339,33.9414,33.8339,33.9279,48400.0
2011-05-10 10:00:00,50.5,50.52,50.43,50.45,72600.0,33.9279,33.9414,33.8809,33.8943,72600.0
2011-05-10 10:05:00,50.45,50.51,50.44,50.46,52400.0,33.8943,33.9347,33.8876,33.9011,52400.0
2011-05-10 10:10:00,50.46,50.55,50.44,50.53,36700.0,33.9011,33.9615,33.8876,33.9481,36700.0
2011-05-10 10:15:00,50.53,50.55,50.5,50.52,40900.0,33.9481,33.9615,33.9279,33.9414,40900.0
2011-05-10 10:20:00,50.52,50.6,50.49,50.54,69900.0,33.9414,33.9951,33.9212,33.9548,69900.0
2011-05-10 10:25:00,50.54,50.55,50.5,50.54,28400.0,33.9548,33.9615,33.9279,33.9548,28400.0
2011-05-10 10:30:00,50.54,50.54,50.43,50.43,72800.0,33.9548,33.9548,33.8809,33.8809,72800.0
2011-05-10 10:35:00,50.43,50.46,50.43,50.45,33300.0,33.8809,33.9011,33.8809,33.8943,33300.0
2011-05-10 10:40:00,50.45,50.45,50.37,50.38,22700.0,33.8943,33.8943,33.8406,33.8473,22700.0
2011-05-10 10:45:00,50.37,50.4,50.37,50.39,53500.0,33.8406,33.8607,33.8406,33.854,53500.0
2011-05-10 10:50:00,50.4,50.4,50.36,50.37,61300.0,33.8607,33.8607,33.8339,33.8406,61300.0
2011-05-10 10:55:00,50.38,50.41,50.35,50.41,50900.0,33.8473,33.8675,33.8272,33.8675,50900.0
2011-05-10 11:00:00,50.41,50.52,50.4,50.51,58600.0,33.8675,33.9414,33.8607,33.9347,58600.0
2011-05-10 11:05:00,50.5,50.55,50.48,50.53,60000.0,33.9279,33.9615,33.9145,33.9481,60000.0
2011-05-10 11:10:00,50.53,50.56,50.53,50.55,42200.0,33.9481,33.9682,33.9481,33.9615,42200.0
2011-05-10 11:15:00,50.56,50.61,50.55,50.56,41700.0,33.9682,34.0018,33.9615,33.9682,41700.0
2011-05-10 11:20:00,50.57,50.58,50.53,50.55,108600.0,33.975,33.9817,33.9481,33.9615,108600.0
2011-05-10 11:25:00,50.54,50.54,50.47,50.52,42500.0,33.9548,33.9548,33.9078,33.9414,42500.0
2011-05-10 11:30:00,50.51,50.53,50.49,50.51,123000.0,33.9347,33.9481,33.9212,33.9347,123000.0
2011-05-10 11:35:00,50.51,50.52,50.49,50.5,36200.0,33.9347,33.9414,33.9212,33.9279,36200.0
2011-05-10 11:40:00,50.51,50.52,50.5,50.5,14400.0,33.9347,33.9414,33.9279,33.9279,14400.0
2011-05-10 11:45:00,50.51,50.51,50.48,50.48,32200.0,33.9347,33.9347,33.9145,33.9145,32200.0
2011-05-10 11:50:00,50.48,50.48,50.47,50.47,15500.0,33.9145,33.9145,33.9078,33.9078,15500.0
2011-05-10 11:55:00,50.48,50.52,50.47,50.49,39900.0,33.9145,33.9414,33.9078,33.9212,39900.0
2011-05-10 12:00:00,50.48,50.49,50.47,50.47,21900.0,33.9145,33.9212,33.9078,33.9078,21900.0
2011-05-10 12:05:00,50.48,50.5,50.47,50.5,47200.0,33.9145,33.9279,33.9078,33.9279,47200.0
2011-05-10 12:10:00,50.5,50.57,50.49,50.55,25400.0,33.9279,33.975,33.9212,33.9615,25400.0
2011-05-10 12:15:00,50.55,50.59,50.53,50.58,27900.0,33.9615,33.9884,33.9481,33.9817,27900.0
2011-05-10 12:20:00,50.59,50.59,50.49,50.5,23600.0,33.9884,33.9884,33.9212,33.9279,23600.0
2011-05-10 12:25:00,50.51,50.53,50.48,50.52,48400.0,33.9347,33.9481,33.9145,33.9414,48400.0
2011-05-10 12:30:00,50.53,50.53,50.49,50.51,35600.0,33.9481,33.9481,33.9212,33.9347,35600.0
2011-05-10 12:35:00,50.5,50.52,50.5,50.52,18000.0,33.9279,33.9414,33.9279,33.9414,18000.0
2011-05-10 12:40:00,50.52,50.54,50.49,50.53,35900.0,33.9414,33.9548,33.9212,33.9481,35900.0
2011-05-10 12:45:00,50.53,50.55,50.51,50.55,37900.0,33.9481,33.9615,33.9347,33.9615,37900.0
2011-05-10 12:50:00,50.55,50.55,50.5,50.53,28800.0,33.9615,33.9615,33.9279,33.9481,28800.0
2011-05-10 12:55:00,50.52,50.53,50.5,50.51,15500.0,33.9414,33.9481,33.9279,33.9347,15500.0
2011-05-10 13:00:00,50.5,50.51,50.46,50.49,39900.0,33.9279,33.9347,33.9011,33.9212,39900.0
2011-05-10 13:05:00,50.49,50.5,50.44,50.44,32600.0,33.9212,33.9279,33.8876,33.8876,32600.0
2011-05-10 13:10:00,50.45,50.46,50.42,50.43,38100.0,33.8943,33.9011,33.8742,33.8809,38100.0
2011-05-10 13:15:00,50.43,50.45,50.42,50.44,24000.0,33.8809,33.8943,33.8742,33.8876,24000.0
2011-05-10 13:20:00,50.45,50.46,50.43,50.44,33200.0,33.8943,33.9011,33.8809,33.8876,33200.0
2011-05-10 13:25:00,50.44,50.48,50.44,50.48,20700.0,33.8876,33.9145,33.8876,33.9145,20700.0
2011-05-10 13:30:00,50.48,50.5,50.46,50.47,38500.0,33.9145,33.9279,33.9011,33.9078,38500.0
2011-05-10 13:35:00,50.48,50.5,50.47,50.47,28200.0,33.9145,33.9279,33.9078,33.9078,28200.0
2011-05-10 13:40:00,50.48,50.53,50.47,50.52,30100.0,33.9145,33.9481,33.9078,33.9414,30100.0
2011-05-10 13:45:00,50.52,50.55,50.49,50.55,46500.0,33.9414,33.9615,33.9212,33.9615,46500.0
2011-05-10 13:50:00,50.55,50.57,50.53,50.54,41100.0,33.9615,33.975,33.9481,33.9548,41100.0
2011-05-10 13:55:00,50.54,50.55,50.52,50.53,33700.0,33.9548,33.9615,33.9414,33.9481,33700.0
2011-05-10 14:00:00,50.52,50.53,50.49,50.5,35900.0,33.9414,33.9481,33.9212,33.9279,35900.0
2011-05-10 14:05:00,50.5,50.51,50.49,50.49,23400.0,33.9279,33.9347,33.9212,33.9212,23400.0
2011-05-10 14:10:00,50.5,50.52,50.49,50.5,32000.0,33.9279,33.9414,33.9212,33.9279,32000.0
2011-05-10 14:15:00,50.5,50.5,50.48,50.48,24900.0,33.9279,33.9279,33.9145,33.9145,24900.0
2011-05-10 14:20:00,50.48,50.49,50.45,50.45,51400.0,33.9145,33.9212,33.8943,33.8943,51400.0
2011-05-10 14:25:00,50.46,50.48,50.45,50.48,43200.0,33.9011,33.9145,33.8943,33.9145,43200.0
2011-05-10 14:30:00,50.48,50.49,50.47,50.48,40200.0,33.9145,33.9212,33.9078,33.9145,40200.0
2011-05-10 14:35:00,50.47,50.52,50.47,50.52,56400.0,33.9078,33.9414,33.9078,33.9414,56400.0
2011-05-10 14:40:00,50.52,50.55,50.48,50.5,85800.0,33.9414,33.9615,33.9145,33.9279,85800.0
2011-05-10 14:45:00,50.5,50.56,50.47,50.54,69200.0,33.9279,33.9682,33.9078,33.9548,69200.0
2011-05-10 14:50:00,50.55,50.55,50.53,50.53,26000.0,33.9615,33.9615,33.9481,33.9481,26000.0
2011-05-10 14:55:00,50.53,50.56,50.52,50.56,58800.0,33.9481,33.9682,33.9414,33.9682,58800.0
2011-05-10 15:00:00,50.56,50.56,50.5,50.51,60600.0,33.9682,33.9682,33.9279,33.9347,60600.0
2011-05-10 15:05:00,50.51,50.53,50.47,50.47,82800.0,33.9347,33.9481,33.9078,33.9078,82800.0
2011-05-10 15:10:00,50.47,50.49,50.47,50.47,48900.0,33.9078,33.9212,33.9078,33.9078,48900.0
2011-05-10 15:15:00,50.47,50.52,50.47,50.52,75500.0,33.9078,33.9414,33.9078,33.9414,75500.0
2011-05-10 15:20:00,50.52,50.52,50.45,50.46,107900.0,33.9414,33.9414,33.8943,33.9011,107900.0
2011-05-10 15:25:00,50.47,50.5,50.46,50.48,82700.0,33.9078,33.9279,33.9011,33.9145,82700.0
2011-05-10 15:30:00,50.48,50.51,50.48,50.51,66800.0,33.9145,33.9347,33.9145,33.9347,66800.0
2011-05-10 15:35:00,50.51,50.55,50.5,50.54,110700.0,33.9347,33.9615,33.9279,33.9548,110700.0
2011-05-10 15:40:00,50.53,50.6,50.53,50.6,93900.0,33.9481,33.9951,33.9481,33.9951,93900.0
2011-05-10 15:45:00,50.59,50.59,50.48,50.49,145400.0,33.9884,33.9884,33.9145,33.9212,145400.0
2011-05-10 15:50:00,50.48,50.5,50.48,50.49,60900.0,33.9145,33.9279,33.9145,33.9212,60900.0
2011-05-10 15:55:00,50.48,50.49,50.45,50.48,256100.0,33.9145,33.9212,33.8943,33.9145,256100.0
2011-05-11 09:30:00,50.79,50.89,50.77,50.85,196300.0,34.1228,34.1899,34.1093,34.1631,196300.0
2011-05-11 09:35:00,50.84,50.95,50.83,50.91,116000.0,34.1564,34.2303,34.1496,34.2034,116000.0
2011-05-11 09:40:00,50.91,50.96,50.85,50.85,88500.0,34.2034,34.237,34.1631,34.1631,88500.0
2011-05-11 09:45:00,50.86,50.95,50.86,50.95,74900.0,34.1698,34.2303,34.1698,34.2303,74900.0
2011-05-11 09:50:00,50.94,50.99,50.94,50.98,101300.0,34.2235,34.2571,34.2235,34.2504,101300.0
2011-05-11 09:55:00,50.97,51.16,50.96,51.14,241000.0,34.2437,34.3713,34.237,34.3579,241000.0
2011-05-11 10:00:00,51.13,51.19,51.09,51.13,208500.0,34.3512,34.3915,34.3243,34.3512,208500.0
2011-05-11 10:05:00,51.12,51.14,51.04,51.06,131000.0,34.3445,34.3579,34.2907,34.3042,131000.0
2011-05-11 10:10:00,51.07,51.07,51.01,51.07,69900.0,34.3109,34.3109,34.2706,34.3109,69900.0
2011-05-11 10:15:00,51.06,51.12,51.02,51.12,67200.0,34.3042,34.3445,34.2773,34.3445,67200.0
2011-05-11 10:20:00,51.11,51.13,51.07,51.08,70200.0,34.3378,34.3512,34.3109,34.3176,70200.0
2011-05-11 10:25:00,51.07,51.11,51.02,51.05,60900.0,34.3109,34.3378,34.2773,34.2974,60900.0
2011-05-11 10:30:00,51.05,51.08,50.95,50.96,124000.0,34.2974,34.3176,34.2303,34.237,124000.0
2011-05-11 10:35:00,50.98,51.07,50.92,51.05,117100.0,34.2504,34.3109,34.2101,34.2974,117100.0
2011-05-11 10:40:00,51.05,51.12,51.04,51.06,181900.0,34.2974,34.3445,34.2907,34.3042,181900.0
2011-05-11 10:45:00,51.07,51.21,51.06,51.2,122600.0,34.3109,34.4049,34.3042,34.3982,122600.0
2011-05-11 10:50:00,51.2,51.24,51.19,51.19,82900.0,34.3982,34.4251,34.3915,34.3915,82900.0
2011-05-11 10:55:00,51.2,51.2,51.08,51.11,77800.0,34.3982,34.3982,34.3176,34.3378,77800.0
2011-05-11 11:00:00,51.11,51.2,51.06,51.15,142500.0,34.3378,34.3982,34.3042,34.3646,142500.0
2011-05-11 11:05:00,51.14,51.19,51.1,51.15,54800.0,34.3579,34.3915,34.331,34.3646,54800.0
2011-05-11 11:10:00,51.15,51.15,51.08,51.15,95200.0,34.3646,34.3646,34.3176,34.3646,95200.0
2011-05-11 11:15:00,51.15,51.21,51.15,51.21,40400.0,34.3646,34.4049,34.3646,34.4049,40400.0
2011-05-11 11:20:00,51.21,51.21,51.17,51.18,104500.0,34.4049,34.4049,34.3781,34.3848,104500.0
2011-05-11 11:25:00,51.17,51.2,51.17,51.18,41400.0,34.3781,34.3982,34.3781,34.3848,41400.0
2011-05-11 11:30:00,51.19,51.2,51.1,51.11,71500.0,34.3915,34.3982,34.331,34.3378,71500.0
2011-05-11 11:35:00,51.11,51.17,51.1,51.12,91200.0,34.3378,34.3781,34.331,34.3445,91200.0
2011-05-11 11:40:00,51.13,51.17,51.12,51.15,58200.0,34.3512,34.3781,34.3445,34.3646,58200.0
2011-05-11 11:45:00,51.15,51.19,51.14,51.14,66000.0,34.3646,34.3915,34.3579,34.3579,66000.0
2011-05-11 11:50:00,51.15,51.15,51.1,51.11,82200.0,34.3646,34.3646,34.331,34.3378,82200.0
2011-05-11 11:55:00,51.11,51.12,51.02,51.07,143000.0,34.3378,34.3445,34.2773,34.3109,143000.0
2011-05-11 12:00:00,51.07,51.07,50.97,50.99,76300.0,34.3109,34.3109,34.2437,34.2571,76300.0
2011-05-11 12:05:00,50.99,51.0,50.88,50.89,84400.0,34.2571,34.2639,34.1832,34.1899,84400.0
2011-05-11 12:10:00,50.88,50.9,50.85,50.86,98200.0,34.1832,34.1967,34.1631,34.1698,98200.0
2011-05-11 12:15:00,50.86,50.87,50.64,50.75,124700.0,34.1698,34.1765,34.022,34.0959,124700.0
2011-05-11 12:20:00,50.75,50.78,50.67,50.68,104000.0,34.0959,34.116,34.0421,34.0489,104000.0
2011-05-11 12:25:00,50.68,50.77,50.68,50.74,90800.0,34.0489,34.1093,34.0489,34.0892,90800.0
2011-05-11 12:30:00,50.74,50.75,50.67,50.75,42500.0,34.0892,34.0959,34.0421,34.0959,42500.0
2011-05-11 12:35:00,50.76,50.84,50.75,50.82,64400.0,34.1026,34.1564,34.0959,34.1429,64400.0
2011-05-11 12:40:00,50.83,50.9,50.81,50.82,68500.0,34.1496,34.1967,34.1362,34.1429,68500.0
2011-05-11 12:45:00,50.81,50.81,50.74,50.76,49200.0,34.1362,34.1362,34.0892,34.1026,49200.0
2011-05-11 12:50:00,50.77,50.8,50.75,50.79,148900.0,34.1093,34.1295,34.0959,34.1228,148900.0
2011-05-11 12:55:00,50.8,50.81,50.74,50.75,85800.0,34.1295,34.1362,34.0892,34.0959,85800.0
2011-05-11 13:00:00,50.76,50.76,50.66,50.67,77100.0,34.1026,34.1026,34.0354,34.0421,77100.0
2011-05-11 13:05:00,50.67,50.69,50.58,50.6,84000.0,34.0421,34.0556,33.9817,33.9951,84000.0
2011-05-11 13:10:00,50.6,50.63,50.59,50.63,33800.0,33.9951,34.0153,33.9884,34.0153,33800.0
2011-05-11 13:15:00,50.62,50.64,50.59,50.62,31100.0,34.0086,34.022,33.9884,34.0086,31100.0
2011-05-11 13:20:00,50.61,50.64,50.55,50.64,43700.0,34.0018,34.022,33.9615,34.022,43700.0
2011-05-11 13:25:00,50.64,50.64,50.57,50.6,52300.0,34.022,34.022,33.975,33.9951,52300.0
2011-05-11 13:30:00,50.61,50.63,50.58,50.58,47100.0,34.0018,34.0153,33.9817,33.9817,47100.0
2011-05-11 13:35:00,50.59,50.61,50.52,50.61,150000.0,33.9884,34.0018,33.9414,34.0018,150000.0
2011-05-11 13:40:00,50.6,50.64,50.57,50.61,47000.0,33.9951,34.022,33.975,34.0018,47000.0
2011-05-11 13:45:00,50.6,50.66,50.59,50.6,53300.0,33.9951,34.0354,33.9884,33.9951,53300.0
2011-05-11 13:50:00,50.61,50.66,50.6,50.65,40300.0,34.0018,34.0354,33.9951,34.0287,40300.0
2011-05-11 13:55:00,50.65,50.67,50.61,50.64,36400.0,34.0287,34.0421,34.0018,34.022,36400.0
2011-05-11 14:00:00,50.65,50.65,50.61,50.62,40200.0,34.0287,34.0287,34.0018,34.0086,40200.0
2011-05-11 14:05:00,50.63,50.63,50.57,50.58,50800.0,34.0153,34.0153,33.975,33.9817,50800.0
2011-05-11 14:10:00,50.58,50.66,50.54,50.61,194400.0,33.9817,34.0354,33.9548,34.0018,194400.0
2011-05-11 14:15:00,50.61,50.66,50.6,50.62,139900.0,34.0018,34.0354,33.9951,34.0086,139900.0
2011-05-11 14:20:00,50.61,50.63,50.6,50.62,44800.0,34.0018,34.0153,33.9951,34.0086,44800.0
2011-05-11 14:25:00,50.62,50.63,50.59,50.6,50900.0,34.0086,34.0153,33.9884,33.9951,50900.0
2011-05-11 14:30:00,50.61,50.64,50.58,50.6,92600.0,34.0018,34.022,33.9817,33.9951,92600.0
2011-05-11 14:35:00,50.6,50.61,50.55,50.56,94400.0,33.9951,34.0018,33.9615,33.9682,94400.0
2011-05-11 14:40:00,50.57,50.63,50.57,50.6,206800.0,33.975,34.0153,33.975,33.9951,206800.0
2011-05-11 14:45:00,50.6,50.61,50.54,50.54,74800.0,33.9951,34.0018,33.9548,33.9548,74800.0
2011-05-11 14:50:00,50.55,50.58,50.53,50.58,61900.0,33.9615,33.9817,33.9481,33.9817,61900.0
2011-05-11 14:55:00,50.57,50.61,50.53,50.56,72100.0,33.975,34.0018,33.9481,33.9682,72100.0
2011-05-11 15:00:00,50.55,50.56,50.53,50.55,56100.0,33.9615,33.9682,33.9481,33.9615,56100.0
2011-05-11 15:05:00,50.54,50.6,50.53,50.58,66000.0,33.9548,33.9951,33.9481,33.9817,66000.0
2011-05-11 15:10:00,50.58,50.65,50.56,50.65,37500.0,33.9817,34.0287,33.9682,34.0287,37500.0
2011-05-11 15:15:00,50.65,50.68,50.64,50.68,40900.0,34.0287,34.0489,34.022,34.0489,40900.0
2011-05-11 15:20:00,50.67,50.76,50.67,50.72,59600.0,34.0421,34.1026,34.0421,34.0757,59600.0
2011-05-11 15:25:00,50.71,50.72,50.68,50.69,55400.0,34.069,34.0757,34.0489,34.0556,55400.0
2011-05-11 15:30:00,50.69,50.73,50.66,50.7,108800.0,34.0556,34.0825,34.0354,34.0623,108800.0
2011-05-11 15:35:00,50.7,50.71,50.64,50.65,113500.0,34.0623,34.069,34.022,34.0287,113500.0
2011-05-11 15:40:00,50.64,50.65,50.59,50.65,78200.0,34.022,34.0287,33.9884,34.0287,78200.0
2011-05-11 15:45:00,50.65,50.7,50.63,50.7,140500.0,34.0287,34.0623,34.0153,34.0623,140500.0
2011-05-11 15:50:00,50.69,50.81,50.68,50.8,183400.0,34.0556,34.1362,34.0489,34.1295,183400.0
2011-05-11 15:55:00,50.8,50.85,50.79,50.79,270500.0,34.1295,34.1631,34.1228,34.1228,270500.0
2011-05-12 09:30:00,50.93,50.97,50.62,50.87,178600.0,34.2168,34.2437,34.0086,34.1765,178600.0
2011-05-12 09:35:00,50.84,50.88,50.7,50.82,98900.0,34.1564,34.1832,34.0623,34.1429,98900.0
2011-05-12 09:40:00,50.83,51.1,50.77,51.04,165700.0,34.1496,34.331,34.1093,34.2907,165700.0
2011-05-12 09:45:00,51.02,51.21,51.02,51.1,140900.0,34.2773,34.4049,34.2773,34.331,140900.0
2011-05-12 09:50:00,51.1,51.14,51.05,51.11,84600.0,34.331,34.3579,34.2974,34.3378,84600.0
2011-05-12 09:55:00,51.11,51.32,51.11,51.27,114600.0,34.3378,34.4788,34.3378,34.4452,114600.0
2011-05-12 10:00:00,51.28,51.38,51.22,51.25,142700.0,34.452,34.5192,34.4117,34.4318,142700.0
2011-05-12 10:05:00,51.25,51.43,51.23,51.43,148300.0,34.4318,34.5527,34.4184,34.5527,148300.0
2011-05-12 10:10:00,51.43,51.45,51.23,51.26,146700.0,34.5527,34.5662,34.4184,34.4385,146700.0
2011-05-12 10:15:00,51.27,51.33,51.23,51.33,200800.0,34.4452,34.4856,34.4184,34.4856,200800.0
2011-05-12 10:20:00,51.33,51.37,51.28,51.35,109700.0,34.4856,34.5124,34.452,34.499,109700.0
2011-05-12 10:25:00,51.34,51.35,51.27,51.29,83400.0,34.4923,34.499,34.4452,34.4587,83400.0
2011-05-12 10:30:00,51.28,51.36,51.26,51.32,182400.0,34.452,34.5057,34.4385,34.4788,182400.0
2011-05-12 10:35:00,51.32,51.34,51.26,51.3,48300.0,34.4788,34.4923,34.4385,34.4654,48300.0
2011-05-12 10:40:00,51.31,51.31,51.18,51.18,76200.0,34.4721,34.4721,34.3848,34.3848,76200.0
2011-05-12 10:45:00,51.19,51.29,51.18,51.29,89500.0,34.3915,34.4587,34.3848,34.4587,89500.0
2011-05-12 10:50:00,51.29,51.32,51.27,51.31,60300.0,34.4587,34.4788,34.4452,34.4721,60300.0
2011-05-12 10:55:00,51.31,51.35,51.29,51.29,37000.0,34.4721,34.499,34.4587,34.4587,37000.0
2011-05-12 11:00:00,51.29,51.29,51.2,51.24,92700.0,34.4587,34.4587,34.3982,34.4251,92700.0
2011-05-12 11:05:00,51.23,51.23,51.2,51.21,78100.0,34.4184,34.4184,34.3982,34.4049,78100.0
2011-05-12 11:10:00,51.22,51.29,51.19,51.23,47900.0,34.4117,34.4587,34.3915,34.4184,47900.0
2011-05-12 11:15:00,51.23,51.28,51.21,51.27,30800.0,34.4184,34.452,34.4049,34.4452,30800.0
2011-05-12 11:20:00,51.28,51.46,51.27,51.46,136300.0,34.452,34.5729,34.4452,34.5729,136300.0
2011-05-12 11:25:00,51.46,51.48,51.43,51.44,82800.0,34.5729,34.5863,34.5527,34.5595,82800.0
2011-05-12 11:30:00,51.45,51.48,51.41,51.41,62300.0,34.5662,34.5863,34.5393,34.5393,62300.0
2011-05-12 11:35:00,51.41,51.47,51.41,51.47,42600.0,34.5393,34.5796,34.5393,34.5796,42600.0
2011-05-12 11:40:00,51.47,51.52,51.46,51.5,120100.0,34.5796,34.6132,34.5729,34.5998,120100.0
2011-05-12 11:45:00,51.5,51.52,51.49,51.51,96000.0,34.5998,34.6132,34.5931,34.6065,96000.0
2011-05-12 11:50:00,51.5,51.54,51.49,51.54,51400.0,34.5998,34.6266,34.5931,34.6266,51400.0
2011-05-12 11:55:00,51.54,51.54,51.49,51.5,82400.0,34.6266,34.6266,34.5931,34.5998,82400.0
2011-05-12 12:00:00,51.5,51.51,51.42,51.42,55300.0,34.5998,34.6065,34.546,34.546,55300.0
2011-05-12 12:05:00,51.43,51.46,51.38,51.43,36700.0,34.5527,34.5729,34.5192,34.5527,36700.0
2011-05-12 12:10:00,51.42,51.44,51.41,51.43,23200.0,34.546,34.5595,34.5393,34.5527,23200.0
2011-05-12 12:15:00,51.43,51.43,51.39,51.41,30900.0,34.5527,34.5527,34.5259,34.5393,30900.0
2011-05-12 12:20:00,51.41,51.41,51.36,51.37,35600.0,34.5393,34.5393,34.5057,34.5124,35600.0
2011-05-12 12:25:00,51.37,51.37,51.33,51.34,27700.0,34.5124,34.5124,34.4856,34.4923,27700.0
2011-05-12 12:30:00,51.35,51.38,51.35,51.38,42600.0,34.499,34.5192,34.499,34.5192,42600.0
2011-05-12 12:35:00,51.38,51.42,51.38,51.41,26600.0,34.5192,34.546,34.5192,34.5393,26600.0
2011-05-12 12:40:00,51.41,51.42,51.35,51.4,30400.0,34.5393,34.546,34.499,34.5326,30400.0
2011-05-12 12:45:00,51.4,51.42,51.36,51.37,24300.0,34.5326,34.546,34.5057,34.5124,24300.0
2011-05-12 12:50:00,51.37,51.4,51.37,51.4,31200.0,34.5124,34.5326,34.5124,34.5326,31200.0
2011-05-12 12:55:00,51.4,51.54,51.39,51.54,84300.0,34.5326,34.6266,34.5259,34.6266,84300.0
2011-05-12 13:00:00,51.54,51.62,51.53,51.61,121400.0,34.6266,34.6804,34.6199,34.6737,121400.0
2011-05-12 13:05:00,51.61,51.72,51.61,51.72,142800.0,34.6737,34.7476,34.6737,34.7476,142800.0
2011-05-12 13:10:00,51.72,51.79,51.7,51.79,156900.0,34.7476,34.7946,34.7341,34.7946,156900.0
2011-05-12 13:15:00,51.79,51.85,51.78,51.79,120800.0,34.7946,34.8349,34.7879,34.7946,120800.0
2011-05-12 13:20:00,51.79,51.88,51.79,51.86,89400.0,34.7946,34.8551,34.7946,34.8416,89400.0
2011-05-12 13:25:00,51.86,51.88,51.72,51.73,65800.0,34.8416,34.8551,34.7476,34.7543,65800.0
2011-05-12 13:30:00,51.73,51.77,51.72,51.77,78100.0,34.7543,34.7812,34.7476,34.7812,78100.0
2011-05-12 13:35:00,51.77,51.86,51.76,51.8,54600.0,34.7812,34.8416,34.7745,34.8013,54600.0
2011-05-12 13:40:00,51.8,51.81,51.73,51.8,74000.0,34.8013,34.808,34.7543,34.8013,74000.0
2011-05-12 13:45:00,51.79,51.87,51.79,51.87,73100.0,34.7946,34.8484,34.7946,34.8484,73100.0
2011-05-12 13:50:00,51.86,51.87,51.79,51.81,68300.0,34.8416,34.8484,34.7946,34.808,68300.0
2011-05-12 13:55:00,51.81,51.85,51.77,51.81,65600.0,34.808,34.8349,34.7812,34.808,65600.0
2011-05-12 14:00:00,51.81,51.83,51.8,51.81,76500.0,34.808,34.8215,34.8013,34.808,76500.0
2011-05-12 14:05:00,51.81,51.83,51.77,51.77,93100.0,34.808,34.8215,34.7812,34.7812,93100.0
2011-05-12 14:10:00,51.77,51.8,51.75,51.78,76800.0,34.7812,34.8013,34.7677,34.7879,76800.0
2011-05-12 14:15:00,51.78,51.8,51.77,51.8,58200.0,34.7879,34.8013,34.7812,34.8013,58200.0
2011-05-12 14:20:00,51.8,51.85,51.78,51.81,109300.0,34.8013,34.8349,34.7879,34.808,109300.0
2011-05-12 14:25:00,51.8,51.82,51.7,51.72,79300.0,34.8013,34.8148,34.7341,34.7476,79300.0
2011-05-12 14:30:00,51.71,51.77,51.65,51.74,86100.0,34.7409,34.7812,34.7005,34.761,86100.0
2011-05-12 14:35:00,51.74,51.74,51.66,51.67,74500.0,34.761,34.761,34.7073,34.714,74500.0
2011-05-12 14:40:00,51.66,51.69,51.64,51.69,39600.0,34.7073,34.7274,34.6938,34.7274,39600.0
2011-05-12 14:45:00,51.69,51.7,51.65,51.65,46400.0,34.7274,34.7341,34.7005,34.7005,46400.0
2011-05-12 14:50:00,51.65,51.65,51.6,51.62,49600.0,34.7005,34.7005,34.667,34.6804,49600.0
2011-05-12 14:55:00,51.62,51.63,51.58,51.62,73200.0,34.6804,34.6871,34.6535,34.6804,73200.0
2011-05-12 15:00:00,51.62,51.63,51.61,51.62,63200.0,34.6804,34.6871,34.6737,34.6804,63200.0
2011-05-12 15:05:00,51.61,51.7,51.61,51.67,78200.0,34.6737,34.7341,34.6737,34.714,78200.0
2011-05-12 15:10:00,51.68,51.68,51.64,51.64,36800.0,34.7207,34.7207,34.6938,34.6938,36800.0
2011-05-12 15:15:00,51.65,51.76,51.63,51.76,84500.0,34.7005,34.7745,34.6871,34.7745,84500.0
2011-05-12 15:20:00,51.75,51.79,51.75,51.77,87500.0,34.7677,34.7946,34.7677,34.7812,87500.0
2011-05-12 15:25:00,51.78,51.84,51.74,51.81,105600.0,34.7879,34.8282,34.761,34.808,105600.0
2011-05-12 15:30:00,51.81,51.88,51.8,51.82,155800.0,34.808,34.8551,34.8013,34.8148,155800.0
2011-05-12 15:35:00,51.82,51.89,51.8,51.88,275500.0,34.8148,34.8618,34.8013,34.8551,275500.0
2011-05-12 15:40:00,51.89,51.92,51.87,51.9,236900.0,34.8618,34.8819,34.8484,34.8685,236900.0
2011-05-12 15:45:00,51.9,51.94,51.88,51.88,215700.0,34.8685,34.8954,34.8551,34.8551,215700.0
2011-05-12 15:50:00,51.89,51.89,51.76,51.76,250900.0,34.8618,34.8618,34.7745,34.7745,250900.0
2011-05-12 15:55:00,51.76,51.81,51.71,51.79,472800.0,34.7745,34.808,34.7409,34.7946,472800.0
2011-05-13 09:30:00,51.95,52.12,51.8,52.12,124800.0,34.9021,35.0163,34.8013,35.0163,124800.0
2011-05-13 09:35:00,52.12,52.12,51.78,51.81,237100.0,35.0163,35.0163,34.7879,34.808,237100.0
2011-05-13 09:40:00,51.8,51.91,51.72,51.84,99200.0,34.8013,34.8752,34.7476,34.8282,99200.0
2011-05-13 09:45:00,51.84,51.84,51.73,51.77,69000.0,34.8282,34.8282,34.7543,34.7812,69000.0
2011-05-13 09:50:00,51.76,51.77,51.62,51.74,83300.0,34.7745,34.7812,34.6804,34.761,83300.0
2011-05-13 09:55:00,51.74,51.8,51.61,51.61,107000.0,34.761,34.8013,34.6737,34.6737,107000.0
2011-05-13 10:00:00,51.63,51.66,51.45,51.49,160900.0,34.6871,34.7073,34.5662,34.5931,160900.0
2011-05-13 10:05:00,51.49,51.51,51.41,51.42,52500.0,34.5931,34.6065,34.5393,34.546,52500.0
2011-05-13 10:10:00,51.43,51.53,51.42,51.5,93100.0,34.5527,34.6199,34.546,34.5998,93100.0
2011-05-13 10:15:00,51.5,51.55,51.43,51.55,69800.0,34.5998,34.6334,34.5527,34.6334,69800.0
2011-05-13 10:20:00,51.56,51.57,51.46,51.51,93500.0,34.6401,34.6468,34.5729,34.6065,93500.0
2011-05-13 10:25:00,51.52,51.55,51.45,51.45,59100.0,34.6132,34.6334,34.5662,34.5662,59100.0
2011-05-13 10:30:00,51.46,51.53,51.4,51.52,66200.0,34.5729,34.6199,34.5326,34.6132,66200.0
2011-05-13 10:35:00,51.53,51.55,51.46,51.49,71300.0,34.6199,34.6334,34.5729,34.5931,71300.0
2011-05-13 10:40:00,51.49,51.52,51.46,51.48,94400.0,34.5931,34.6132,34.5729,34.5863,94400.0
2011-05-13 10:45:00,51.48,51.51,51.44,51.49,54100.0,34.5863,34.6065,34.5595,34.5931,54100.0
2011-05-13 10:50:00,51.5,51.51,51.44,51.48,62400.0,34.5998,34.6065,34.5595,34.5863,62400.0
2011-05-13 10:55:00,51.47,51.49,51.4,51.43,67600.0,34.5796,34.5931,34.5326,34.5527,67600.0
2011-05-13 11:00:00,51.44,51.47,51.42,51.46,86900.0,34.5595,34.5796,34.546,34.5729,86900.0
2011-05-13 11:05:00,51.46,51.49,51.41,51.45,65400.0,34.5729,34.5931,34.5393,34.5662,65400.0
2011-05-13 11:10:00,51.45,51.5,51.42,51.49,40400.0,34.5662,34.5998,34.546,34.5931,40400.0
2011-05-13 11:15:00,51.5,51.5,51.42,51.49,90300.0,34.5998,34.5998,34.546,34.5931,90300.0
2011-05-13 11:20:00,51.5,51.52,51.48,51.48,159400.0,34.5998,34.6132,34.5863,34.5863,159400.0
2011-05-13 11:25:00,51.49,51.57,51.48,51.55,78000.0,34.5931,34.6468,34.5863,34.6334,78000.0
2011-05-13 11:30:00,51.55,51.55,51.5,51.5,137800.0,34.6334,34.6334,34.5998,34.5998,137800.0
2011-05-13 11:35:00,51.51,51.54,51.49,51.51,84100.0,34.6065,34.6266,34.5931,34.6065,84100.0
2011-05-13 11:40:00,51.52,51.54,51.51,51.54,24900.0,34.6132,34.6266,34.6065,34.6266,24900.0
2011-05-13 11:45:00,51.54,51.54,51.49,51.54,94500.0,34.6266,34.6266,34.5931,34.6266,94500.0
2011-05-13 11:50:00,51.53,51.56,51.46,51.47,70900.0,34.6199,34.6401,34.5729,34.5796,70900.0
2011-05-13 11:55:00,51.47,51.52,51.42,51.48,39300.0,34.5796,34.6132,34.546,34.5863,39300.0
2011-05-13 12:00:00,51.47,51.52,51.46,51.52,30300.0,34.5796,34.6132,34.5729,34.6132,30300.0
2011-05-13 12:05:00,51.51,51.52,51.39,51.4,72900.0,34.6065,34.6132,34.5259,34.5326,72900.0
2011-05-13 12:10:00,51.4,51.47,51.35,51.36,82700.0,34.5326,34.5796,34.499,34.5057,82700.0
2011-05-13 12:15:00,51.36,51.44,51.33,51.42,55000.0,34.5057,34.5595,34.4856,34.546,55000.0
2011-05-13 12:20:00,51.42,51.47,51.39,51.46,62200.0,34.546,34.5796,34.5259,34.5729,62200.0
2011-05-13 12:25:00,51.45,51.54,51.43,51.54,37500.0,34.5662,34.6266,34.5527,34.6266,37500.0
2011-05-13 12:30:00,51.53,51.54,51.48,51.5,54400.0,34.6199,34.6266,34.5863,34.5998,54400.0
2011-05-13 12:35:00,51.5,51.5,51.44,51.44,33700.0,34.5998,34.5998,34.5595,34.5595,33700.0
2011-05-13 12:40:00,51.44,51.46,51.42,51.44,26200.0,34.5595,34.5729,34.546,34.5595,26200.0
2011-05-13 12:45:00,51.43,51.5,51.41,51.43,34000.0,34.5527,34.5998,34.5393,34.5527,34000.0
2011-05-13 12:50:00,51.44,51.48,51.44,51.44,25500.0,34.5595,34.5863,34.5595,34.5595,25500.0
2011-05-13 12:55:00,51.44,51.47,51.4,51.45,45000.0,34.5595,34.5796,34.5326,34.5662,45000.0
2011-05-13 13:00:00,51.45,51.52,51.44,51.49,27800.0,34.5662,34.6132,34.5595,34.5931,27800.0
2011-05-13 13:05:00,51.48,51.48,51.43,51.45,33600.0,34.5863,34.5863,34.5527,34.5662,33600.0
2011-05-13 13:10:00,51.45,51.48,51.45,51.46,23000.0,34.5662,34.5863,34.5662,34.5729,23000.0
2011-05-13 13:15:00,51.47,51.48,51.44,51.47,30200.0,34.5796,34.5863,34.5595,34.5796,30200.0
2011-05-13 13:20:00,51.47,51.5,51.46,51.49,23500.0,34.5796,34.5998,34.5729,34.5931,23500.0
2011-05-13 13:25:00,51.48,51.49,51.44,51.45,20000.0,34.5863,34.5931,34.5595,34.5662,20000.0
2011-05-13 13:30:00,51.45,51.48,51.44,51.47,25200.0,34.5662,34.5863,34.5595,34.5796,25200.0
2011-05-13 13:35:00,51.46,51.46,51.38,51.4,53900.0,34.5729,34.5729,34.5192,34.5326,53900.0
2011-05-13 13:40:00,51.4,51.43,51.39,51.43,27700.0,34.5326,34.5527,34.5259,34.5527,27700.0
2011-05-13 13:45:00,51.43,51.44,51.38,51.38,40900.0,34.5527,34.5595,34.5192,34.5192,40900.0
2011-05-13 13:50:00,51.38,51.41,51.3,51.31,41800.0,34.5192,34.5393,34.4654,34.4721,41800.0
2011-05-13 13:55:00,51.32,51.33,51.26,51.26,39600.0,34.4788,34.4856,34.4385,34.4385,39600.0
2011-05-13 14:00:00,51.26,51.29,51.24,51.29,26500.0,34.4385,34.4587,34.4251,34.4587,26500.0
2011-05-13 14:05:00,51.29,51.36,51.28,51.34,24900.0,34.4587,34.5057,34.452,34.4923,24900.0
2011-05-13 14:10:00,51.35,51.44,51.34,51.43,34200.0,34.499,34.5595,34.4923,34.5527,34200.0
2011-05-13 14:15:00,51.41,51.48,51.41,51.46,40800.0,34.5393,34.5863,34.5393,34.5729,40800.0
2011-05-13 14:20:00,51.46,51.53,51.46,51.46,44700.0,34.5729,34.6199,34.5729,34.5729,44700.0
2011-05-13 14:25:00,51.46,51.48,51.44,51.46,36000.0,34.5729,34.5863,34.5595,34.5729,36000.0
2011-05-13 14:30:00,51.47,51.5,51.44,51.44,37200.0,34.5796,34.5998,34.5595,34.5595,37200.0
2011-05-13 14:35:00,51.44,51.47,51.41,51.41,41300.0,34.5595,34.5796,34.5393,34.5393,41300.0
2011-05-13 14:40:00,51.41,51.43,51.37,51.41,29800.0,34.5393,34.5527,34.5124,34.5393,29800.0
2011-05-13 14:45:00,51.4,51.47,51.4,51.44,26900.0,34.5326,34.5796,34.5326,34.5595,26900.0
2011-05-13 14:50:00,51.43,51.48,51.43,51.48,175000.0,34.5527,34.5863,34.5527,34.5863,175000.0
2011-05-13 14:55:00,51.47,51.49,51.44,51.48,39100.0,34.5796,34.5931,34.5595,34.5863,39100.0
2011-05-13 15:00:00,51.49,51.52,51.47,51.49,234500.0,34.5931,34.6132,34.5796,34.5931,234500.0
2011-05-13 15:05:00,51.49,51.52,51.49,51.51,283500.0,34.5931,34.6132,34.5931,34.6065,283500.0
2011-05-13 15:10:00,51.5,51.52,51.49,51.51,25500.0,34.5998,34.6132,34.5931,34.6065,25500.0
2011-05-13 15:15:00,51.51,51.51,51.49,51.5,114400.0,34.6065,34.6065,34.5931,34.5998,114400.0
2011-05-13 15:20:00,51.5,51.51,51.48,51.5,103600.0,34.5998,34.6065,34.5863,34.5998,103600.0
2011-05-13 15:25:00,51.49,51.5,51.45,51.45,75100.0,34.5931,34.5998,34.5662,34.5662,75100.0
2011-05-13 15:30:00,51.46,51.5,51.45,51.5,73100.0,34.5729,34.5998,34.5662,34.5998,73100.0
2011-05-13 15:35:00,51.5,51.53,51.47,51.48,85400.0,34.5998,34.6199,34.5796,34.5863,85400.0
2011-05-13 15:40:00,51.48,51.51,51.47,51.5,55600.0,34.5863,34.6065,34.5796,34.5998,55600.0
2011-05-13 15:45:00,51.5,51.53,51.46,51.48,107000.0,34.5998,34.6199,34.5729,34.5863,107000.0
2011-05-13 15:50:00,51.48,51.52,51.44,51.49,173700.0,34.5863,34.6132,34.5595,34.5931,173700.0
2011-05-13 15:55:00,51.5,51.52,51.48,51.49,441200.0,34.5998,34.6132,34.5863,34.5931,441200.0
2011-05-16 09:30:00,51.33,51.38,51.05,51.07,102900.0,34.6568,34.6906,34.4678,34.4813,102900.0
2011-05-16 09:35:00,51.08,51.11,50.95,50.98,125900.0,34.488,34.5083,34.4003,34.4205,125900.0
2011-05-16 09:40:00,50.97,50.97,50.8,50.86,82500.0,34.4138,34.4138,34.299,34.3395,82500.0
2011-05-16 09:45:00,50.87,50.88,50.79,50.81,57200.0,34.3462,34.353,34.2922,34.3057,57200.0
2011-05-16 09:50:00,50.82,51.0,50.81,50.96,119900.0,34.3125,34.434,34.3057,34.407,119900.0
2011-05-16 09:55:00,50.96,51.0,50.83,50.94,124800.0,34.407,34.434,34.3192,34.3935,124800.0
2011-05-16 10:00:00,50.94,51.0,50.86,50.86,525100.0,34.3935,34.434,34.3395,34.3395,525100.0
2011-05-16 10:05:00,50.87,51.03,50.86,50.9,97000.0,34.3462,34.4543,34.3395,34.3665,97000.0
2011-05-16 10:10:00,50.9,50.95,50.88,50.92,45000.0,34.3665,34.4003,34.353,34.38,45000.0
2011-05-16 10:15:00,50.92,50.92,50.85,50.88,48500.0,34.38,34.38,34.3327,34.353,48500.0
2011-05-16 10:20:00,50.89,50.96,50.86,50.86,33300.0,34.3597,34.407,34.3395,34.3395,33300.0
2011-05-16 10:25:00,50.86,50.95,50.86,50.87,23800.0,34.3395,34.4003,34.3395,34.3462,23800.0
2011-05-16 10:30:00,50.88,50.89,50.83,50.86,48300.0,34.353,34.3597,34.3192,34.3395,48300.0
2011-05-16 10:35:00,50.86,50.89,50.84,50.88,58700.0,34.3395,34.3597,34.326,34.353,58700.0
2011-05-16 10:40:00,50.88,50.94,50.87,50.93,39100.0,34.353,34.3935,34.3462,34.3868,39100.0
2011-05-16 10:45:00,50.92,50.96,50.86,50.86,51900.0,34.38,34.407,34.3395,34.3395,51900.0
2011-05-16 10:50:00,50.85,50.87,50.76,50.76,65400.0,34.3327,34.3462,34.272,34.272,65400.0
2011-05-16 10:55:00,50.76,50.78,50.7,50.76,60100.0,34.272,34.2855,34.2315,34.272,60100.0
2011-05-16 11:00:00,50.75,50.87,50.75,50.85,52200.0,34.2652,34.3462,34.2652,34.3327,52200.0
2011-05-16 11:05:00,50.85,50.89,50.82,50.88,80200.0,34.3327,34.3597,34.3125,34.353,80200.0
2011-05-16 11:10:00,50.88,50.95,50.86,50.89,169700.0,34.353,34.4003,34.3395,34.3597,169700.0
2011-05-16 11:15:00,50.89,50.9,50.78,50.8,51000.0,34.3597,34.3665,34.2855,34.299,51000.0
2011-05-16 11:20:00,50.8,50.86,50.74,50.85,52400.0,34.299,34.3395,34.2585,34.3327,52400.0
2011-05-16 11:25:00,50.86,50.89,50.8,50.88,37000.0,34.3395,34.3597,34.299,34.353,37000.0
2011-05-16 11:30:00,50.88,50.89,50.79,50.81,35200.0,34.353,34.3597,34.2922,34.3057,35200.0
2011-05-16 11:35:00,50.81,50.88,50.8,50.87,39400.0,34.3057,34.353,34.299,34.3462,39400.0
2011-05-16 11:40:00,50.87,50.89,50.78,50.8,64700.0,34.3462,34.3597,34.2855,34.299,64700.0
2011-05-16 11:45:00,50.79,50.87,50.79,50.84,47800.0,34.2922,34.3462,34.2922,34.326,47800.0
2011-05-16 11:50:00,50.85,50.86,50.81,50.84,34700.0,34.3327,34.3395,34.3057,34.326,34700.0
2011-05-16 11:55:00,50.85,50.86,50.83,50.83,25000.0,34.3327,34.3395,34.3192,34.3192,25000.0
2011-05-16 12:00:00,50.84,50.89,50.83,50.86,55800.0,34.326,34.3597,34.3192,34.3395,55800.0
2011-05-16 12:05:00,50.89,50.9,50.84,50.84,25800.0,34.3597,34.3665,34.326,34.326,25800.0
2011-05-16 12:10:00,50.84,50.85,50.77,50.79,36600.0,34.326,34.3327,34.2787,34.2922,36600.0
2011-05-16 12:15:00,50.79,50.84,50.78,50.84,15600.0,34.2922,34.326,34.2855,34.326,15600.0
2011-05-16 12:20:00,50.84,50.84,50.82,50.82,15700.0,34.326,34.326,34.3125,34.3125,15700.0
2011-05-16 12:25:00,50.83,50.83,50.81,50.81,8200.0,34.3192,34.3192,34.3057,34.3057,8200.0
2011-05-16 12:30:00,50.81,50.82,50.7,50.7,40400.0,34.3057,34.3125,34.2315,34.2315,40400.0
2011-05-16 12:35:00,50.7,50.72,50.67,50.71,23500.0,34.2315,34.245,34.2112,34.2382,23500.0
2011-05-16 12:40:00,50.7,50.73,50.7,50.7,28900.0,34.2315,34.2517,34.2315,34.2315,28900.0
2011-05-16 12:45:00,50.69,50.71,50.65,50.66,24800.0,34.2247,34.2382,34.1977,34.2045,24800.0
2011-05-16 12:50:00,50.65,50.68,50.6,50.65,88000.0,34.1977,34.218,34.1639,34.1977,88000.0
2011-05-16 12:55:00,50.66,50.68,50.65,50.66,52500.0,34.2045,34.218,34.1977,34.2045,52500.0
2011-05-16 13:00:00,50.67,50.67,50.64,50.66,34300.0,34.2112,34.2112,34.191,34.2045,34300.0
2011-05-16 13:05:00,50.66,50.66,50.59,50.62,63200.0,34.2045,34.2045,34.1572,34.1774,63200.0
2011-05-16 13:10:00,50.62,50.64,50.59,50.62,76600.0,34.1774,34.191,34.1572,34.1774,76600.0
2011-05-16 13:15:00,50.63,50.65,50.6,50.64,37900.0,34.1842,34.1977,34.1639,34.191,37900.0
2011-05-16 13:20:00,50.65,50.66,50.62,50.65,29000.0,34.1977,34.2045,34.1774,34.1977,29000.0
2011-05-16 13:25:00,50.64,50.65,50.62,50.63,38600.0,34.191,34.1977,34.1774,34.1842,38600.0
2011-05-16 13:30:00,50.62,50.63,50.58,50.58,41000.0,34.1774,34.1842,34.1504,34.1504,41000.0
2011-05-16 13:35:00,50.59,50.62,50.58,50.61,57000.0,34.1572,34.1774,34.1504,34.1707,57000.0
2011-05-16 13:40:00,50.61,50.62,50.55,50.56,58000.0,34.1707,34.1774,34.1302,34.1369,58000.0
2011-05-16 13:45:00,50.56,50.61,50.55,50.55,66600.0,34.1369,34.1707,34.1302,34.1302,66600.0
2011-05-16 13:50:00,50.56,50.61,50.55,50.56,67300.0,34.1369,34.1707,34.1302,34.1369,67300.0
2011-05-16 13:55:00,50.57,50.57,50.5,50.5,121200.0,34.1437,34.1437,34.0964,34.0964,121200.0
2011-05-16 14:00:00,50.51,50.52,50.45,50.45,122900.0,34.1032,34.1099,34.0627,34.0627,122900.0
2011-05-16 14:05:00,50.45,50.49,50.45,50.48,106800.0,34.0627,34.0897,34.0627,34.0829,106800.0
2011-05-16 14:10:00,50.48,50.54,50.48,50.52,101700.0,34.0829,34.1234,34.0829,34.1099,101700.0
2011-05-16 14:15:00,50.51,50.53,50.48,50.5,82700.0,34.1032,34.1167,34.0829,34.0964,82700.0
2011-05-16 14:20:00,50.5,50.52,50.48,50.49,86300.0,34.0964,34.1099,34.0829,34.0897,86300.0
2011-05-16 14:25:00,50.5,50.5,50.45,50.47,93000.0,34.0964,34.0964,34.0627,34.0762,93000.0
2011-05-16 14:30:00,50.48,50.56,50.47,50.54,93600.0,34.0829,34.1369,34.0762,34.1234,93600.0
2011-05-16 14:35:00,50.54,50.54,50.48,50.52,68700.0,34.1234,34.1234,34.0829,34.1099,68700.0
2011-05-16 14:40:00,50.52,50.54,50.48,50.48,55200.0,34.1099,34.1234,34.0829,34.0829,55200.0
2011-05-16 14:45:00,50.48,50.5,50.44,50.45,68800.0,34.0829,34.0964,34.0559,34.0627,68800.0
2011-05-16 14:50:00,50.46,50.5,50.44,50.45,78700.0,34.0694,34.0964,34.0559,34.0627,78700.0
2011-05-16 14:55:00,50.45,50.5,50.43,50.45,111500.0,34.0627,34.0964,34.0492,34.0627,111500.0
2011-05-16 15:00:00,50.46,50.53,50.45,50.53,129900.0,34.0694,34.1167,34.0627,34.1167,129900.0
2011-05-16 15:05:00,50.54,50.59,50.49,50.5,96500.0,34.1234,34.1572,34.0897,34.0964,96500.0
2011-05-16 15:10:00,50.49,50.5,50.38,50.4,137200.0,34.0897,34.0964,34.0154,34.0289,137200.0
2011-05-16 15:15:00,50.4,50.41,50.36,50.36,83800.0,34.0289,34.0357,34.0019,34.0019,83800.0
2011-05-16 15:20:00,50.36,50.37,50.28,50.3,130100.0,34.0019,34.0087,33.9479,33.9614,130100.0
2011-05-16 15:25:00,50.3,50.35,50.29,50.34,108200.0,33.9614,33.9951,33.9546,33.9884,108200.0
2011-05-16 15:30:00,50.34,50.35,50.28,50.33,80100.0,33.9884,33.9951,33.9479,33.9816,80100.0
2011-05-16 15:35:00,50.32,50.36,50.26,50.35,168700.0,33.9749,34.0019,33.9344,33.9951,168700.0
2011-05-16 15:40:00,50.35,50.38,50.3,50.31,131600.0,33.9951,34.0154,33.9614,33.9681,131600.0
2011-05-16 15:45:00,50.31,50.35,50.24,50.25,265500.0,33.9681,33.9951,33.9209,33.9276,265500.0
2011-05-16 15:50:00,50.25,50.4,50.24,50.38,216000.0,33.9276,34.0289,33.9209,34.0154,216000.0
2011-05-16 15:55:00,50.38,50.42,50.34,50.35,320100.0,34.0154,34.0424,33.9884,33.9951,320100.0
2011-05-17 09:30:00,50.37,50.5,50.28,50.35,311500.0,34.0087,34.0964,33.9479,33.9951,311500.0
2011-05-17 09:35:00,50.36,50.65,50.3,50.52,130200.0,34.0019,34.1977,33.9614,34.1099,130200.0
2011-05-17 09:40:00,50.52,50.76,50.51,50.62,72700.0,34.1099,34.272,34.1032,34.1774,72700.0
2011-05-17 09:45:00,50.63,50.73,50.62,50.64,46100.0,34.1842,34.2517,34.1774,34.191,46100.0
2011-05-17 09:50:00,50.64,50.65,50.45,50.56,62800.0,34.191,34.1977,34.0627,34.1369,62800.0
2011-05-17 09:55:00,50.56,50.6,50.45,50.55,104200.0,34.1369,34.1639,34.0627,34.1302,104200.0
2011-05-17 10:00:00,50.55,50.56,50.52,50.55,50000.0,34.1302,34.1369,34.1099,34.1302,50000.0
2011-05-17 10:05:00,50.55,50.59,50.51,50.59,28000.0,34.1302,34.1572,34.1032,34.1572,28000.0
2011-05-17 10:10:00,50.59,50.61,50.52,50.6,43900.0,34.1572,34.1707,34.1099,34.1639,43900.0
2011-05-17 10:15:00,50.6,50.74,50.6,50.7,51700.0,34.1639,34.2585,34.1639,34.2315,51700.0
2011-05-17 10:20:00,50.71,50.79,50.68,50.72,68100.0,34.2382,34.2922,34.218,34.245,68100.0
2011-05-17 10:25:00,50.71,50.75,50.63,50.69,84300.0,34.2382,34.2652,34.1842,34.2247,84300.0
2011-05-17 10:30:00,50.7,50.75,50.64,50.74,56600.0,34.2315,34.2652,34.191,34.2585,56600.0
2011-05-17 10:35:00,50.74,50.77,50.66,50.77,92100.0,34.2585,34.2787,34.2045,34.2787,92100.0
2011-05-17 10:40:00,50.77,50.83,50.76,50.78,56800.0,34.2787,34.3192,34.272,34.2855,56800.0
2011-05-17 10:45:00,50.78,50.78,50.58,50.6,39400.0,34.2855,34.2855,34.1504,34.1639,39400.0
2011-05-17 10:50:00,50.6,50.68,50.58,50.68,77700.0,34.1639,34.218,34.1504,34.218,77700.0
2011-05-17 10:55:00,50.68,50.72,50.66,50.72,58300.0,34.218,34.245,34.2045,34.245,58300.0
2011-05-17 11:00:00,50.72,50.72,50.64,50.66,49700.0,34.245,34.245,34.191,34.2045,49700.0
2011-05-17 11:05:00,50.66,50.66,50.54,50.57,91700.0,34.2045,34.2045,34.1234,34.1437,91700.0
2011-05-17 11:10:00,50.58,50.66,50.58,50.64,69700.0,34.1504,34.2045,34.1504,34.191,69700.0
2011-05-17 11:15:00,50.65,50.65,50.54,50.56,81100.0,34.1977,34.1977,34.1234,34.1369,81100.0
2011-05-17 11:20:00,50.55,50.62,50.55,50.6,48100.0,34.1302,34.1774,34.1302,34.1639,48100.0
2011-05-17 11:25:00,50.6,50.63,50.55,50.59,52200.0,34.1639,34.1842,34.1302,34.1572,52200.0
2011-05-17 11:30:00,50.59,50.62,50.53,50.53,41800.0,34.1572,34.1774,34.1167,34.1167,41800.0
2011-05-17 11:35:00,50.53,50.59,50.51,50.51,56900.0,34.1167,34.1572,34.1032,34.1032,56900.0
2011-05-17 11:40:00,50.51,50.57,50.5,50.5,38200.0,34.1032,34.1437,34.0964,34.0964,38200.0
2011-05-17 11:45:00,50.51,50.55,50.46,50.55,36100.0,34.1032,34.1302,34.0694,34.1302,36100.0
2011-05-17 11:50:00,50.57,50.57,50.51,50.52,30400.0,34.1437,34.1437,34.1032,34.1099,30400.0
2011-05-17 11:55:00,50.52,50.52,50.42,50.43,51500.0,34.1099,34.1099,34.0424,34.0492,51500.0
2011-05-17 12:00:00,50.43,50.45,50.39,50.41,125800.0,34.0492,34.0627,34.0222,34.0357,125800.0
2011-05-17 12:05:00,50.41,50.45,50.4,50.44,46400.0,34.0357,34.0627,34.0289,34.0559,46400.0
2011-05-17 12:10:00,50.44,50.53,50.44,50.51,50000.0,34.0559,34.1167,34.0559,34.1032,50000.0
2011-05-17 12:15:00,50.51,50.52,50.5,50.51,39600.0,34.1032,34.1099,34.0964,34.1032,39600.0
2011-05-17 12:20:00,50.51,50.52,50.48,50.5,97100.0,34.1032,34.1099,34.0829,34.0964,97100.0
2011-05-17 12:25:00,50.5,50.55,50.47,50.53,37500.0,34.0964,34.1302,34.0762,34.1167,37500.0
2011-05-17 12:30:00,50.53,50.59,50.49,50.57,34300.0,34.1167,34.1572,34.0897,34.1437,34300.0
2011-05-17 12:35:00,50.56,50.58,50.53,50.57,31900.0,34.1369,34.1504,34.1167,34.1437,31900.0
2011-05-17 12:40:00,50.58,50.62,50.58,50.58,49100.0,34.1504,34.1774,34.1504,34.1504,49100.0
2011-05-17 12:45:00,50.58,50.59,50.5,50.52,41200.0,34.1504,34.1572,34.0964,34.1099,41200.0
2011-05-17 12:50:00,50.51,50.51,50.47,50.48,50500.0,34.1032,34.1032,34.0762,34.0829,50500.0
2011-05-17 12:55:00,50.48,50.53,50.42,50.52,36600.0,34.0829,34.1167,34.0424,34.1099,36600.0
2011-05-17 13:00:00,50.53,50.56,50.51,50.54,33200.0,34.1167,34.1369,34.1032,34.1234,33200.0
2011-05-17 13:05:00,50.54,50.59,50.54,50.56,34300.0,34.1234,34.1572,34.1234,34.1369,34300.0
2011-05-17 13:10:00,50.57,50.58,50.5,50.53,39000.0,34.1437,34.1504,34.0964,34.1167,39000.0
2011-05-17 13:15:00,50.53,50.59,50.53,50.57,47500.0,34.1167,34.1572,34.1167,34.1437,47500.0
2011-05-17 13:20:00,50.56,50.66,50.55,50.66,51900.0,34.1369,34.2045,34.1302,34.2045,51900.0
2011-05-17 13:25:00,50.64,50.69,50.61,50.63,45500.0,34.191,34.2247,34.1707,34.1842,45500.0
2011-05-17 13:30:00,50.62,50.68,50.6,50.61,38000.0,34.1774,34.218,34.1639,34.1707,38000.0
2011-05-17 13:35:00,50.61,50.65,50.6,50.64,51400.0,34.1707,34.1977,34.1639,34.191,51400.0
2011-05-17 13:40:00,50.63,50.66,50.63,50.64,52300.0,34.1842,34.2045,34.1842,34.191,52300.0
2011-05-17 13:45:00,50.63,50.68,50.61,50.66,97300.0,34.1842,34.218,34.1707,34.2045,97300.0
2011-05-17 13:50:00,50.66,50.67,50.57,50.57,41900.0,34.2045,34.2112,34.1437,34.1437,41900.0
2011-05-17 13:55:00,50.57,50.64,50.56,50.64,48900.0,34.1437,34.191,34.1369,34.191,48900.0
2011-05-17 14:00:00,50.63,50.69,50.61,50.69,59800.0,34.1842,34.2247,34.1707,34.2247,59800.0
2011-05-17 14:05:00,50.69,50.69,50.59,50.6,61400.0,34.2247,34.2247,34.1572,34.1639,61400.0
2011-05-17 14:10:00,50.6,50.67,50.6,50.63,47900.0,34.1639,34.2112,34.1639,34.1842,47900.0
2011-05-17 14:15:00,50.63,50.66,50.58,50.6,62400.0,34.1842,34.2045,34.1504,34.1639,62400.0
2011-05-17 14:20:00,50.6,50.61,50.58,50.59,51300.0,34.1639,34.1707,34.1504,34.1572,51300.0
2011-05-17 14:25:00,50.59,50.66,50.58,50.64,47300.0,34.1572,34.2045,34.1504,34.191,47300.0
2011-05-17 14:30:00,50.64,50.68,50.63,50.66,49200.0,34.191,34.218,34.1842,34.2045,49200.0
2011-05-17 14:35:00,50.65,50.66,50.59,50.61,62500.0,34.1977,34.2045,34.1572,34.1707,62500.0
2011-05-17 14:40:00,50.61,50.61,50.5,50.5,42300.0,34.1707,34.1707,34.0964,34.0964,42300.0
2011-05-17 14:45:00,50.51,50.55,50.44,50.54,69500.0,34.1032,34.1302,34.0559,34.1234,69500.0
2011-05-17 14:50:00,50.53,50.59,50.52,50.59,84100.0,34.1167,34.1572,34.1099,34.1572,84100.0
2011-05-17 14:55:00,50.58,50.74,50.57,50.74,133300.0,34.1504,34.2585,34.1437,34.2585,133300.0
2011-05-17 15:00:00,50.73,50.74,50.68,50.69,75500.0,34.2517,34.2585,34.218,34.2247,75500.0
2011-05-17 15:05:00,50.68,50.71,50.58,50.67,85300.0,34.218,34.2382,34.1504,34.2112,85300.0
2011-05-17 15:10:00,50.68,50.73,50.62,50.63,103300.0,34.218,34.2517,34.1774,34.1842,103300.0
2011-05-17 15:15:00,50.62,50.62,50.5,50.52,95800.0,34.1774,34.1774,34.0964,34.1099,95800.0
2011-05-17 15:20:00,50.52,50.58,50.5,50.51,64600.0,34.1099,34.1504,34.0964,34.1032,64600.0
2011-05-17 15:25:00,50.51,50.57,50.5,50.57,76300.0,34.1032,34.1437,34.0964,34.1437,76300.0
2011-05-17 15:30:00,50.58,50.67,50.57,50.66,148100.0,34.1504,34.2112,34.1437,34.2045,148100.0
2011-05-17 15:35:00,50.67,50.76,50.65,50.73,164100.0,34.2112,34.272,34.1977,34.2517,164100.0
2011-05-17 15:40:00,50.74,50.74,50.68,50.68,107000.0,34.2585,34.2585,34.218,34.218,107000.0
2011-05-17 15:45:00,50.68,50.74,50.66,50.72,138300.0,34.218,34.2585,34.2045,34.245,138300.0
2011-05-17 15:50:00,50.72,50.8,50.72,50.8,247000.0,34.245,34.299,34.245,34.299,247000.0
2011-05-17 15:55:00,50.79,50.85,50.78,50.8,375400.0,34.2922,34.3327,34.2855,34.299,375400.0
2011-05-18 09:30:00,51.43,51.56,51.29,51.5,473600.0,34.7243,34.8121,34.6298,34.7716,473600.0
2011-05-18 09:35:00,51.5,51.51,50.98,51.03,429300.0,34.7716,34.7784,34.4205,34.4543,429300.0
2011-05-18 09:40:00,51.02,51.15,50.65,50.72,211900.0,34.4475,34.5353,34.1977,34.245,211900.0
2011-05-18 09:45:00,50.71,50.84,50.5,50.61,233500.0,34.2382,34.326,34.0964,34.1707,233500.0
2011-05-18 09:50:00,50.61,50.63,50.15,50.44,373100.0,34.1707,34.1842,33.8601,34.0559,373100.0
2011-05-18 09:55:00,50.45,50.63,50.34,50.37,188100.0,34.0627,34.1842,33.9884,34.0087,188100.0
2011-05-18 10:00:00,50.37,50.55,50.28,50.33,198200.0,34.0087,34.1302,33.9479,33.9816,198200.0
2011-05-18 10:05:00,50.34,50.41,50.15,50.15,217900.0,33.9884,34.0357,33.8601,33.8601,217900.0
2011-05-18 10:10:00,50.15,50.27,50.0,50.07,328100.0,33.8601,33.9411,33.7588,33.8061,328100.0
2011-05-18 10:15:00,50.06,50.18,50.03,50.11,237100.0,33.7993,33.8804,33.7791,33.8331,237100.0
2011-05-18 10:20:00,50.11,50.29,50.1,50.17,159400.0,33.8331,33.9546,33.8264,33.8736,159400.0
2011-05-18 10:25:00,50.17,50.25,50.11,50.19,149700.0,33.8736,33.9276,33.8331,33.8871,149700.0
2011-05-18 10:30:00,50.2,50.27,50.15,50.25,192700.0,33.8939,33.9411,33.8601,33.9276,192700.0
2011-05-18 10:35:00,50.26,50.46,50.23,50.4,295000.0,33.9344,34.0694,33.9141,34.0289,295000.0
2011-05-18 10:40:00,50.4,50.46,50.36,50.36,160400.0,34.0289,34.0694,34.0019,34.0019,160400.0
2011-05-18 10:45:00,50.37,50.4,50.25,50.37,151500.0,34.0087,34.0289,33.9276,34.0087,151500.0
2011-05-18 10:50:00,50.37,50.45,50.1,50.16,383400.0,34.0087,34.0627,33.8264,33.8669,383400.0
2011-05-18 10:55:00,50.16,50.43,49.84,50.3,1058800.0,33.8669,34.0492,33.6508,33.9614,1058800.0
2011-05-18 11:00:00,50.28,50.31,49.55,49.61,1138000.0,33.9479,33.9681,33.455,33.4955,1138000.0
2011-05-18 11:05:00,49.6,49.64,49.35,49.62,749700.0,33.4888,33.5158,33.32,33.5023,749700.0
2011-05-18 11:10:00,49.63,49.72,49.3,49.63,521400.0,33.509,33.5698,33.2862,33.509,521400.0
2011-05-18 11:15:00,49.64,50.05,49.6,49.95,392400.0,33.5158,33.7926,33.4888,33.7251,392400.0
2011-05-18 11:20:00,49.95,50.09,49.9,49.91,422800.0,33.7251,33.8196,33.6913,33.6981,422800.0
2011-05-18 11:25:00,49.9,49.96,49.78,49.78,163900.0,33.6913,33.7318,33.6103,33.6103,163900.0
2011-05-18 11:30:00,49.78,49.86,49.74,49.79,182700.0,33.6103,33.6643,33.5833,33.6171,182700.0
2011-05-18 11:35:00,49.79,49.8,49.51,49.52,185300.0,33.6171,33.6238,33.428,33.4348,185300.0
2011-05-18 11:40:00,49.53,49.66,49.5,49.64,181900.0,33.4415,33.5293,33.4212,33.5158,181900.0
2011-05-18 11:45:00,49.64,49.74,49.62,49.66,179800.0,33.5158,33.5833,33.5023,33.5293,179800.0
2011-05-18 11:50:00,49.65,49.69,49.55,49.57,124000.0,33.5225,33.5495,33.455,33.4685,124000.0
2011-05-18 11:55:00,49.56,49.64,49.55,49.57,102400.0,33.4618,33.5158,33.455,33.4685,102400.0
2011-05-18 12:00:00,49.56,49.59,49.45,49.46,126900.0,33.4618,33.482,33.3875,33.3942,126900.0
2011-05-18 12:05:00,49.45,49.45,49.25,49.28,214000.0,33.3875,33.3875,33.2525,33.2727,214000.0
2011-05-18 12:10:00,49.27,49.28,49.18,49.23,196700.0,33.266,33.2727,33.2052,33.239,196700.0
2011-05-18 12:15:00,49.23,49.26,49.19,49.26,170100.0,33.239,33.2592,33.2119,33.2592,170100.0
2011-05-18 12:20:00,49.26,49.34,49.25,49.33,163700.0,33.2592,33.3132,33.2525,33.3065,163700.0
2011-05-18 12:25:00,49.32,49.32,49.24,49.25,171100.0,33.2997,33.2997,33.2457,33.2525,171100.0
2011-05-18 12:30:00,49.26,49.27,49.13,49.18,131800.0,33.2592,33.266,33.1714,33.2052,131800.0
2011-05-18 12:35:00,49.18,49.21,49.05,49.09,167100.0,33.2052,33.2254,33.1174,33.1444,167100.0
2011-05-18 12:40:00,49.08,49.16,49.05,49.13,277000.0,33.1377,33.1917,33.1174,33.1714,277000.0
2011-05-18 12:45:00,49.13,49.18,49.03,49.04,187200.0,33.1714,33.2052,33.1039,33.1107,187200.0
2011-05-18 12:50:00,49.05,49.05,48.8,48.88,385000.0,33.1174,33.1174,32.9486,33.0026,385000.0
2011-05-18 12:55:00,48.88,48.91,48.84,48.88,168300.0,33.0026,33.0229,32.9756,33.0026,168300.0
2011-05-18 13:00:00,48.88,49.0,48.86,48.99,213500.0,33.0026,33.0837,32.9891,33.0769,213500.0
2011-05-18 13:05:00,49.0,49.14,49.0,49.13,178800.0,33.0837,33.1782,33.0837,33.1714,178800.0
2011-05-18 13:10:00,49.12,49.3,49.12,49.2,276400.0,33.1647,33.2862,33.1647,33.2187,276400.0
2011-05-18 13:15:00,49.21,49.38,49.2,49.36,214400.0,33.2254,33.3402,33.2187,33.3267,214400.0
2011-05-18 13:20:00,49.36,49.36,49.21,49.22,103400.0,33.3267,33.3267,33.2254,33.2322,103400.0
2011-05-18 13:25:00,49.22,49.27,49.15,49.27,125000.0,33.2322,33.266,33.1849,33.266,125000.0
2011-05-18 13:30:00,49.26,49.28,49.16,49.18,111700.0,33.2592,33.2727,33.1917,33.2052,111700.0
2011-05-18 13:35:00,49.17,49.26,49.17,49.23,80700.0,33.1984,33.2592,33.1984,33.239,80700.0
2011-05-18 13:40:00,49.24,49.24,49.1,49.22,110400.0,33.2457,33.2457,33.1512,33.2322,110400.0
2011-05-18 13:45:00,49.23,49.28,49.22,49.24,109600.0,33.239,33.2727,33.2322,33.2457,109600.0
2011-05-18 13:50:00,49.24,49.42,49.23,49.41,180700.0,33.2457,33.3672,33.239,33.3605,180700.0
2011-05-18 13:55:00,49.4,49.42,49.36,49.41,201700.0,33.3537,33.3672,33.3267,33.3605,201700.0
2011-05-18 14:00:00,49.41,49.47,49.39,49.41,144000.0,33.3605,33.401,33.347,33.3605,144000.0
2011-05-18 14:05:00,49.41,49.53,49.39,49.44,111000.0,33.3605,33.4415,33.347,33.3807,111000.0
2011-05-18 14:10:00,49.43,49.46,49.41,49.45,104400.0,33.374,33.3942,33.3605,33.3875,104400.0
2011-05-18 14:15:00,49.45,49.45,49.41,49.43,132800.0,33.3875,33.3875,33.3605,33.374,132800.0
2011-05-18 14:20:00,49.43,49.49,49.36,49.48,226400.0,33.374,33.4145,33.3267,33.4077,226400.0
2011-05-18 14:25:00,49.48,49.68,49.48,49.64,282900.0,33.4077,33.5428,33.4077,33.5158,282900.0
2011-05-18 14:30:00,49.64,49.66,49.6,49.64,78500.0,33.5158,33.5293,33.4888,33.5158,78500.0
2011-05-18 14:35:00,49.64,49.73,49.64,49.69,149100.0,33.5158,33.5765,33.5158,33.5495,149100.0
2011-05-18 14:40:00,49.7,49.76,49.64,49.67,193700.0,33.5563,33.5968,33.5158,33.536,193700.0
2011-05-18 14:45:00,49.67,49.7,49.58,49.62,100900.0,33.536,33.5563,33.4753,33.5023,100900.0
2011-05-18 14:50:00,49.62,49.67,49.54,49.67,186700.0,33.5023,33.536,33.4483,33.536,186700.0
2011-05-18 14:55:00,49.66,49.71,49.58,49.7,165300.0,33.5293,33.563,33.4753,33.5563,165300.0
2011-05-18 15:00:00,49.7,49.89,49.69,49.89,236400.0,33.5563,33.6846,33.5495,33.6846,236400.0
2011-05-18 15:05:00,49.88,49.89,49.81,49.85,180900.0,33.6778,33.6846,33.6306,33.6576,180900.0
2011-05-18 15:10:00,49.85,50.03,49.82,50.0,409500.0,33.6576,33.7791,33.6373,33.7588,409500.0
2011-05-18 15:15:00,50.0,50.19,49.99,50.17,307300.0,33.7588,33.8871,33.7521,33.8736,307300.0
2011-05-18 15:20:00,50.17,50.18,49.96,50.02,182300.0,33.8736,33.8804,33.7318,33.7723,182300.0
2011-05-18 15:25:00,50.01,50.04,49.91,49.98,108000.0,33.7656,33.7858,33.6981,33.7453,108000.0
2011-05-18 15:30:00,49.98,50.0,49.93,49.93,184100.0,33.7453,33.7588,33.7116,33.7116,184100.0
2011-05-18 15:35:00,49.93,49.94,49.84,49.89,203200.0,33.7116,33.7183,33.6508,33.6846,203200.0
2011-05-18 15:40:00,49.89,49.93,49.82,49.93,170800.0,33.6846,33.7116,33.6373,33.7116,170800.0
2011-05-18 15:45:00,49.93,49.98,49.86,49.89,252400.0,33.7116,33.7453,33.6643,33.6846,252400.0
2011-05-18 15:50:00,49.88,49.98,49.82,49.89,285000.0,33.6778,33.7453,33.6373,33.6846,285000.0
2011-05-18 15:55:00,49.89,49.95,49.87,49.95,439400.0,33.6846,33.7251,33.6711,33.7251,439400.0
2011-05-19 09:30:00,49.88,50.0,49.42,49.48,209900.0,33.6778,33.7588,33.3672,33.4077,209900.0
2011-05-19 09:35:00,49.48,49.65,49.33,49.36,157800.0,33.4077,33.5225,33.3065,33.3267,157800.0
2011-05-19 09:40:00,49.37,49.63,49.37,49.61,156300.0,33.3335,33.509,33.3335,33.4955,156300.0
2011-05-19 09:45:00,49.59,49.64,49.52,49.54,185800.0,33.482,33.5158,33.4348,33.4483,185800.0
2011-05-19 09:50:00,49.53,49.64,49.53,49.61,123600.0,33.4415,33.5158,33.4415,33.4955,123600.0
2011-05-19 09:55:00,49.62,49.62,49.33,49.39,164600.0,33.5023,33.5023,33.3065,33.347,164600.0
2011-05-19 10:00:00,49.37,49.45,49.27,49.43,233500.0,33.3335,33.3875,33.266,33.374,233500.0
2011-05-19 10:05:00,49.44,49.44,49.3,49.31,119000.0,33.3807,33.3807,33.2862,33.293,119000.0
2011-05-19 10:10:00,49.31,49.32,49.1,49.18,283600.0,33.293,33.2997,33.1512,33.2052,283600.0
2011-05-19 10:15:00,49.19,49.3,49.18,49.3,97300.0,33.2119,33.2862,33.2052,33.2862,97300.0
2011-05-19 10:20:00,49.3,49.35,49.28,49.29,240900.0,33.2862,33.32,33.2727,33.2795,240900.0
2011-05-19 10:25:00,49.29,49.45,49.23,49.44,120400.0,33.2795,33.3875,33.239,33.3807,120400.0
2011-05-19 10:30:00,49.44,49.47,49.41,49.45,99900.0,33.3807,33.401,33.3605,33.3875,99900.0
2011-05-19 10:35:00,49.45,49.63,49.44,49.62,104000.0,33.3875,33.509,33.3807,33.5023,104000.0
2011-05-19 10:40:00,49.63,49.7,49.62,49.62,151600.0,33.509,33.5563,33.5023,33.5023,151600.0
2011-05-19 10:45:00,49.62,49.69,49.62,49.69,79200.0,33.5023,33.5495,33.5023,33.5495,79200.0
2011-05-19 10:50:00,49.69,49.7,49.53,49.56,96000.0,33.5495,33.5563,33.4415,33.4618,96000.0
2011-05-19 10:55:00,49.56,49.61,49.53,49.61,69100.0,33.4618,33.4955,33.4415,33.4955,69100.0
2011-05-19 11:00:00,49.61,49.7,49.59,49.69,102200.0,33.4955,33.5563,33.482,33.5495,102200.0
2011-05-19 11:05:00,49.7,49.74,49.69,49.71,117400.0,33.5563,33.5833,33.5495,33.563,117400.0
2011-05-19 11:10:00,49.7,49.71,49.57,49.57,121900.0,33.5563,33.563,33.4685,33.4685,121900.0
2011-05-19 11:15:00,49.57,49.57,49.49,49.51,74000.0,33.4685,33.4685,33.4145,33.428,74000.0
2011-05-19 11:20:00,49.51,49.71,49.51,49.66,79300.0,33.428,33.563,33.428,33.5293,79300.0
2011-05-19 11:25:00,49.66,49.72,49.66,49.69,75200.0,33.5293,33.5698,33.5293,33.5495,75200.0
2011-05-19 11:30:00,49.71,49.71,49.52,49.52,61800.0,33.563,33.563,33.4348,33.4348,61800.0
2011-05-19 11:35:00,49.52,49.57,49.51,49.54,76800.0,33.4348,33.4685,33.428,33.4483,76800.0
2011-05-19 11:40:00,49.54,49.66,49.54,49.65,57600.0,33.4483,33.5293,33.4483,33.5225,57600.0
2011-05-19 11:45:00,49.65,49.67,49.6,49.63,51400.0,33.5225,33.536,33.4888,33.509,51400.0
2011-05-19 11:50:00,49.63,49.7,49.61,49.7,75800.0,33.509,33.5563,33.4955,33.5563,75800.0
2011-05-19 11:55:00,49.7,49.81,49.69,49.79,61600.0,33.5563,33.6306,33.5495,33.6171,61600.0
2011-05-19 12:00:00,49.81,49.88,49.79,49.87,52400.0,33.6306,33.6778,33.6171,33.6711,52400.0
2011-05-19 12:05:00,49.87,49.91,49.85,49.86,83200.0,33.6711,33.6981,33.6576,33.6643,83200.0
2011-05-19 12:10:00,49.86,49.86,49.82,49.84,84000.0,33.6643,33.6643,33.6373,33.6508,84000.0
2011-05-19 12:15:00,49.84,49.96,49.84,49.95,57500.0,33.6508,33.7318,33.6508,33.7251,57500.0
2011-05-19 12:20:00,49.95,50.0,49.95,50.0,68700.0,33.7251,33.7588,33.7251,33.7588,68700.0
2011-05-19 12:25:00,49.99,50.14,49.98,50.11,118100.0,33.7521,33.8534,33.7453,33.8331,118100.0
2011-05-19 12:30:00,50.1,50.11,49.9,49.96,81500.0,33.8264,33.8331,33.6913,33.7318,81500.0
2011-05-19 12:35:00,49.98,50.05,49.96,50.02,54300.0,33.7453,33.7926,33.7318,33.7723,54300.0
2011-05-19 12:40:00,50.02,50.04,49.97,49.98,56200.0,33.7723,33.7858,33.7386,33.7453,56200.0
2011-05-19 12:45:00,49.99,50.0,49.9,49.97,91800.0,33.7521,33.7588,33.6913,33.7386,91800.0
2011-05-19 12:50:00,49.97,50.02,49.96,50.02,30900.0,33.7386,33.7723,33.7318,33.7723,30900.0
2011-05-19 12:55:00,50.02,50.03,49.99,49.99,18100.0,33.7723,33.7791,33.7521,33.7521,18100.0
2011-05-19 13:00:00,50.0,50.0,49.97,49.99,24800.0,33.7588,33.7588,33.7386,33.7521,24800.0
2011-05-19 13:05:00,49.99,50.02,49.97,50.02,34200.0,33.7521,33.7723,33.7386,33.7723,34200.0
2011-05-19 13:10:00,50.02,50.03,49.98,50.01,25200.0,33.7723,33.7791,33.7453,33.7656,25200.0
2011-05-19 13:15:00,50.01,50.03,49.99,50.01,29400.0,33.7656,33.7791,33.7521,33.7656,29400.0
2011-05-19 13:20:00,50.01,50.04,49.98,50.01,28400.0,33.7656,33.7858,33.7453,33.7656,28400.0
2011-05-19 13:25:00,50.01,50.08,49.99,50.06,37400.0,33.7656,33.8129,33.7521,33.7993,37400.0
2011-05-19 13:30:00,50.07,50.08,49.98,50.0,29900.0,33.8061,33.8129,33.7453,33.7588,29900.0
2011-05-19 13:35:00,49.99,50.0,49.94,49.98,39000.0,33.7521,33.7588,33.7183,33.7453,39000.0
2011-05-19 13:40:00,49.98,50.05,49.98,50.05,30200.0,33.7453,33.7926,33.7453,33.7926,30200.0
2011-05-19 13:45:00,50.04,50.16,50.04,50.1,54700.0,33.7858,33.8669,33.7858,33.8264,54700.0
2011-05-19 13:50:00,50.1,50.1,49.99,50.02,45800.0,33.8264,33.8264,33.7521,33.7723,45800.0
2011-05-19 13:55:00,50.01,50.09,50.01,50.03,27100.0,33.7656,33.8196,33.7656,33.7791,27100.0
2011-05-19 14:00:00,50.03,50.11,50.03,50.1,29600.0,33.7791,33.8331,33.7791,33.8264,29600.0
2011-05-19 14:05:00,50.1,50.18,50.1,50.17,41100.0,33.8264,33.8804,33.8264,33.8736,41100.0
2011-05-19 14:10:00,50.17,50.22,50.12,50.14,56800.0,33.8736,33.9074,33.8399,33.8534,56800.0
2011-05-19 14:15:00,50.14,50.2,50.06,50.09,50100.0,33.8534,33.8939,33.7993,33.8196,50100.0
2011-05-19 14:20:00,50.09,50.17,50.09,50.12,36000.0,33.8196,33.8736,33.8196,33.8399,36000.0
2011-05-19 14:25:00,50.12,50.14,50.04,50.05,47100.0,33.8399,33.8534,33.7858,33.7926,47100.0
2011-05-19 14:30:00,50.04,50.14,50.03,50.13,50900.0,33.7858,33.8534,33.7791,33.8466,50900.0
2011-05-19 14:35:00,50.13,50.21,50.12,50.2,86600.0,33.8466,33.9006,33.8399,33.8939,86600.0
2011-05-19 14:40:00,50.2,50.22,50.15,50.19,88600.0,33.8939,33.9074,33.8601,33.8871,88600.0
2011-05-19 14:45:00,50.19,50.27,50.17,50.26,67800.0,33.8871,33.9411,33.8736,33.9344,67800.0
2011-05-19 14:50:00,50.26,50.29,50.17,50.26,85600.0,33.9344,33.9546,33.8736,33.9344,85600.0
2011-05-19 14:55:00,50.27,50.33,50.25,50.33,65000.0,33.9411,33.9816,33.9276,33.9816,65000.0
2011-05-19 15:00:00,50.33,50.35,50.27,50.31,64600.0,33.9816,33.9951,33.9411,33.9681,64600.0
2011-05-19 15:05:00,50.31,50.33,50.28,50.32,86200.0,33.9681,33.9816,33.9479,33.9749,86200.0
2011-05-19 15:10:00,50.33,50.35,50.32,50.34,82700.0,33.9816,33.9951,33.9749,33.9884,82700.0
2011-05-19 15:15:00,50.34,50.36,50.29,50.29,103200.0,33.9884,34.0019,33.9546,33.9546,103200.0
2011-05-19 15:20:00,50.29,50.35,50.29,50.33,69000.0,33.9546,33.9951,33.9546,33.9816,69000.0
2011-05-19 15:25:00,50.33,50.34,50.29,50.31,64600.0,33.9816,33.9884,33.9546,33.9681,64600.0
2011-05-19 15:30:00,50.31,50.37,50.31,50.37,81700.0,33.9681,34.0087,33.9681,34.0087,81700.0
2011-05-19 15:35:00,50.37,50.37,50.31,50.36,97800.0,34.0087,34.0087,33.9681,34.0019,97800.0
2011-05-19 15:40:00,50.35,50.39,50.35,50.36,107000.0,33.9951,34.0222,33.9951,34.0019,107000.0
2011-05-19 15:45:00,50.37,50.38,50.33,50.33,115900.0,34.0087,34.0154,33.9816,33.9816,115900.0
2011-05-19 15:50:00,50.33,50.34,50.25,50.25,145400.0,33.9816,33.9884,33.9276,33.9276,145400.0
2011-05-19 15:55:00,50.25,50.28,50.24,50.27,286000.0,33.9276,33.9479,33.9209,33.9411,286000.0
2011-05-20 09:30:00,50.02,50.1,49.67,49.69,337100.0,33.7723,33.8264,33.536,33.5495,337100.0
2011-05-20 09:35:00,49.68,49.7,49.46,49.56,173800.0,33.5428,33.5563,33.3942,33.4618,173800.0
2011-05-20 09:40:00,49.56,49.72,49.55,49.71,114300.0,33.4618,33.5698,33.455,33.563,114300.0
2011-05-20 09:45:00,49.72,49.8,49.66,49.78,117500.0,33.5698,33.6238,33.5293,33.6103,117500.0
2011-05-20 09:50:00,49.78,49.8,49.67,49.68,106300.0,33.6103,33.6238,33.536,33.5428,106300.0
2011-05-20 09:55:00,49.67,49.68,49.59,49.61,98500.0,33.536,33.5428,33.482,33.4955,98500.0
2011-05-20 10:00:00,49.62,49.74,49.57,49.73,150700.0,33.5023,33.5833,33.4685,33.5765,150700.0
2011-05-20 10:05:00,49.72,49.76,49.64,49.64,107300.0,33.5698,33.5968,33.5158,33.5158,107300.0
2011-05-20 10:10:00,49.64,49.69,49.58,49.63,135900.0,33.5158,33.5495,33.4753,33.509,135900.0
2011-05-20 10:15:00,49.62,49.65,49.6,49.62,163600.0,33.5023,33.5225,33.4888,33.5023,163600.0
2011-05-20 10:20:00,49.62,49.69,49.62,49.62,128800.0,33.5023,33.5495,33.5023,33.5023,128800.0
2011-05-20 10:25:00,49.62,49.7,49.61,49.62,85700.0,33.5023,33.5563,33.4955,33.5023,85700.0
2011-05-20 10:30:00,49.61,49.66,49.6,49.66,63700.0,33.4955,33.5293,33.4888,33.5293,63700.0
2011-05-20 10:35:00,49.66,49.7,49.63,49.67,97200.0,33.5293,33.5563,33.509,33.536,97200.0
2011-05-20 10:40:00,49.68,49.69,49.62,49.62,99000.0,33.5428,33.5495,33.5023,33.5023,99000.0
2011-05-20 10:45:00,49.62,49.66,49.61,49.65,103500.0,33.5023,33.5293,33.4955,33.5225,103500.0
2011-05-20 10:50:00,49.64,49.71,49.64,49.7,60100.0,33.5158,33.563,33.5158,33.5563,60100.0
2011-05-20 10:55:00,49.7,49.75,49.7,49.74,113500.0,33.5563,33.59,33.5563,33.5833,113500.0
2011-05-20 11:00:00,49.74,49.8,49.73,49.75,106000.0,33.5833,33.6238,33.5765,33.59,106000.0
2011-05-20 11:05:00,49.74,49.77,49.69,49.75,68200.0,33.5833,33.6035,33.5495,33.59,68200.0
2011-05-20 11:10:00,49.75,49.8,49.74,49.77,60500.0,33.59,33.6238,33.5833,33.6035,60500.0
2011-05-20 11:15:00,49.77,49.77,49.67,49.77,78700.0,33.6035,33.6035,33.536,33.6035,78700.0
2011-05-20 11:20:00,49.77,49.8,49.75,49.79,55200.0,33.6035,33.6238,33.59,33.6171,55200.0
2011-05-20 11:25:00,49.79,49.87,49.75,49.85,116600.0,33.6171,33.6711,33.59,33.6576,116600.0
2011-05-20 11:30:00,49.85,49.9,49.84,49.87,77700.0,33.6576,33.6913,33.6508,33.6711,77700.0
2011-05-20 11:35:00,49.87,49.92,49.84,49.91,82300.0,33.6711,33.7048,33.6508,33.6981,82300.0
2011-05-20 11:40:00,49.91,49.92,49.85,49.9,78700.0,33.6981,33.7048,33.6576,33.6913,78700.0
2011-05-20 11:45:00,49.9,49.91,49.78,49.79,73500.0,33.6913,33.6981,33.6103,33.6171,73500.0
2011-05-20 11:50:00,49.78,49.79,49.7,49.73,52400.0,33.6103,33.6171,33.5563,33.5765,52400.0
2011-05-20 11:55:00,49.72,49.75,49.72,49.73,38300.0,33.5698,33.59,33.5698,33.5765,38300.0
2011-05-20 12:00:00,49.74,49.76,49.73,49.75,62100.0,33.5833,33.5968,33.5765,33.59,62100.0
2011-05-20 12:05:00,49.75,49.76,49.73,49.73,37700.0,33.59,33.5968,33.5765,33.5765,37700.0
2011-05-20 12:10:00,49.73,49.76,49.72,49.76,142700.0,33.5765,33.5968,33.5698,33.5968,142700.0
2011-05-20 12:15:00,49.76,49.78,49.75,49.76,101000.0,33.5968,33.6103,33.59,33.5968,101000.0
2011-05-20 12:20:00,49.76,49.82,49.76,49.8,151300.0,33.5968,33.6373,33.5968,33.6238,151300.0
2011-05-20 12:25:00,49.81,49.81,49.75,49.75,82300.0,33.6306,33.6306,33.59,33.59,82300.0
2011-05-20 12:30:00,49.75,49.8,49.75,49.78,134700.0,33.59,33.6238,33.59,33.6103,134700.0
2011-05-20 12:35:00,49.78,49.86,49.78,49.84,111900.0,33.6103,33.6643,33.6103,33.6508,111900.0
2011-05-20 12:40:00,49.83,49.87,49.82,49.85,45700.0,33.6441,33.6711,33.6373,33.6576,45700.0
2011-05-20 12:45:00,49.85,49.86,49.75,49.75,41100.0,33.6576,33.6643,33.59,33.59,41100.0
2011-05-20 12:50:00,49.75,49.82,49.75,49.82,117200.0,33.59,33.6373,33.59,33.6373,117200.0
2011-05-20 12:55:00,49.81,49.83,49.76,49.76,47800.0,33.6306,33.6441,33.5968,33.5968,47800.0
2011-05-20 13:00:00,49.76,49.84,49.75,49.84,39900.0,33.5968,33.6508,33.59,33.6508,39900.0
2011-05-20 13:05:00,49.83,49.89,49.82,49.85,58500.0,33.6441,33.6846,33.6373,33.6576,58500.0
2011-05-20 13:10:00,49.85,49.87,49.82,49.82,42800.0,33.6576,33.6711,33.6373,33.6373,42800.0
2011-05-20 13:15:00,49.81,49.9,49.8,49.9,30300.0,33.6306,33.6913,33.6238,33.6913,30300.0
2011-05-20 13:20:00,49.89,49.91,49.86,49.88,65600.0,33.6846,33.6981,33.6643,33.6778,65600.0
2011-05-20 13:25:00,49.89,49.89,49.86,49.87,41700.0,33.6846,33.6846,33.6643,33.6711,41700.0
2011-05-20 13:30:00,49.87,49.9,49.86,49.88,88800.0,33.6711,33.6913,33.6643,33.6778,88800.0
2011-05-20 13:35:00,49.88,49.89,49.84,49.88,34600.0,33.6778,33.6846,33.6508,33.6778,34600.0
2011-05-20 13:40:00,49.88,49.89,49.86,49.86,36900.0,33.6778,33.6846,33.6643,33.6643,36900.0
2011-05-20 13:45:00,49.86,49.91,49.86,49.9,66200.0,33.6643,33.6981,33.6643,33.6913,66200.0
2011-05-20 13:50:00,49.89,49.9,49.87,49.9,41800.0,33.6846,33.6913,33.6711,33.6913,41800.0
2011-05-20 13:55:00,49.9,49.93,49.89,49.91,73600.0,33.6913,33.7116,33.6846,33.6981,73600.0
2011-05-20 14:00:00,49.92,49.92,49.9,49.91,48500.0,33.7048,33.7048,33.6913,33.6981,48500.0
2011-05-20 14:05:00,49.91,49.92,49.9,49.91,39600.0,33.6981,33.7048,33.6913,33.6981,39600.0
2011-05-20 14:10:00,49.9,49.92,49.9,49.91,44400.0,33.6913,33.7048,33.6913,33.6981,44400.0
2011-05-20 14:15:00,49.9,49.91,49.89,49.9,33300.0,33.6913,33.6981,33.6846,33.6913,33300.0
2011-05-20 14:20:00,49.9,49.9,49.88,49.89,51100.0,33.6913,33.6913,33.6778,33.6846,51100.0
2011-05-20 14:25:00,49.9,49.93,49.89,49.91,53300.0,33.6913,33.7116,33.6846,33.6981,53300.0
2011-05-20 14:30:00,49.91,49.95,49.88,49.88,59000.0,33.6981,33.7251,33.6778,33.6778,59000.0
2011-05-20 14:35:00,49.88,49.98,49.88,49.96,102900.0,33.6778,33.7453,33.6778,33.7318,102900.0
2011-05-20 14:40:00,49.96,50.01,49.93,50.01,91300.0,33.7318,33.7656,33.7116,33.7656,91300.0
2011-05-20 14:45:00,50.01,50.03,50.0,50.0,106300.0,33.7656,33.7791,33.7588,33.7588,106300.0
2011-05-20 14:50:00,50.0,50.0,49.96,49.97,45300.0,33.7588,33.7588,33.7318,33.7386,45300.0
2011-05-20 14:55:00,49.96,49.97,49.9,49.91,77000.0,33.7318,33.7386,33.6913,33.6981,77000.0
2011-05-20 15:00:00,49.91,49.93,49.83,49.86,118600.0,33.6981,33.7116,33.6441,33.6643,118600.0
2011-05-20 15:05:00,49.85,49.89,49.85,49.86,77400.0,33.6576,33.6846,33.6576,33.6643,77400.0
2011-05-20 15:10:00,49.85,49.88,49.8,49.8,71800.0,33.6576,33.6778,33.6238,33.6238,71800.0
2011-05-20 15:15:00,49.8,49.81,49.77,49.8,57400.0,33.6238,33.6306,33.6035,33.6238,57400.0
2011-05-20 15:20:00,49.8,49.84,49.76,49.81,108400.0,33.6238,33.6508,33.5968,33.6306,108400.0
2011-05-20 15:25:00,49.82,49.84,49.81,49.83,65600.0,33.6373,33.6508,33.6306,33.6441,65600.0
2011-05-20 15:30:00,49.84,49.85,49.78,49.8,155400.0,33.6508,33.6576,33.6103,33.6238,155400.0
2011-05-20 15:35:00,49.8,49.81,49.78,49.8,101000.0,33.6238,33.6306,33.6103,33.6238,101000.0
2011-05-20 15:40:00,49.8,49.82,49.77,49.77,231700.0,33.6238,33.6373,33.6035,33.6035,231700.0
2011-05-20 15:45:00,49.77,49.8,49.74,49.8,308200.0,33.6035,33.6238,33.5833,33.6238,308200.0
2011-05-20 15:50:00,49.79,49.8,49.65,49.65,148000.0,33.6171,33.6238,33.5225,33.5225,148000.0
2011-05-20 15:55:00,49.66,49.71,49.66,49.7,305700.0,33.5293,33.563,33.5293,33.5563,305700.0
2011-05-23 09:30:00,49.37,49.59,49.32,49.58,147700.0,33.3335,33.482,33.2997,33.4753,147700.0
2011-05-23 09:35:00,49.58,49.72,49.49,49.69,88800.0,33.4753,33.5698,33.4145,33.5495,88800.0
2011-05-23 09:40:00,49.69,49.7,49.51,49.51,52100.0,33.5495,33.5563,33.428,33.428,52100.0
2011-05-23 09:45:00,49.51,49.63,49.38,49.62,61200.0,33.428,33.509,33.3402,33.5023,61200.0
2011-05-23 09:50:00,49.63,49.64,49.51,49.52,62600.0,33.509,33.5158,33.428,33.4348,62600.0
2011-05-23 09:55:00,49.53,49.6,49.52,49.53,61600.0,33.4415,33.4888,33.4348,33.4415,61600.0
2011-05-23 10:00:00,49.54,49.6,49.5,49.55,139600.0,33.4483,33.4888,33.4212,33.455,139600.0
2011-05-23 10:05:00,49.56,49.63,49.54,49.6,101900.0,33.4618,33.509,33.4483,33.4888,101900.0
2011-05-23 10:10:00,49.6,49.67,49.59,49.62,87400.0,33.4888,33.536,33.482,33.5023,87400.0
2011-05-23 10:15:00,49.63,49.64,49.56,49.58,76100.0,33.509,33.5158,33.4618,33.4753,76100.0
2011-05-23 10:20:00,49.57,49.65,49.52,49.64,93300.0,33.4685,33.5225,33.4348,33.5158,93300.0
2011-05-23 10:25:00,49.64,49.71,49.63,49.71,55500.0,33.5158,33.563,33.509,33.563,55500.0
2011-05-23 10:30:00,49.71,49.77,49.7,49.74,86200.0,33.563,33.6035,33.5563,33.5833,86200.0
2011-05-23 10:35:00,49.74,49.83,49.72,49.72,91500.0,33.5833,33.6441,33.5698,33.5698,91500.0
2011-05-23 10:40:00,49.73,49.76,49.72,49.74,53900.0,33.5765,33.5968,33.5698,33.5833,53900.0
2011-05-23 10:45:00,49.75,49.75,49.65,49.65,79100.0,33.59,33.59,33.5225,33.5225,79100.0
2011-05-23 10:50:00,49.64,49.74,49.61,49.71,58100.0,33.5158,33.5833,33.4955,33.563,58100.0
2011-05-23 10:55:00,49.71,49.77,49.65,49.65,60200.0,33.563,33.6035,33.5225,33.5225,60200.0
2011-05-23 11:00:00,49.65,49.69,49.61,49.69,50700.0,33.5225,33.5495,33.4955,33.5495,50700.0
2011-05-23 11:05:00,49.68,49.69,49.61,49.66,51900.0,33.5428,33.5495,33.4955,33.5293,51900.0
2011-05-23 11:10:00,49.67,49.69,49.63,49.63,45200.0,33.536,33.5495,33.509,33.509,45200.0
2011-05-23 11:15:00,49.63,49.64,49.6,49.63,59400.0,33.509,33.5158,33.4888,33.509,59400.0
2011-05-23 11:20:00,49.64,49.68,49.63,49.64,73400.0,33.5158,33.5428,33.509,33.5158,73400.0
2011-05-23 11:25:00,49.65,49.66,49.61,49.62,50200.0,33.5225,33.5293,33.4955,33.5023,50200.0
2011-05-23 11:30:00,49.63,49.63,49.58,49.61,92900.0,33.509,33.509,33.4753,33.4955,92900.0
2011-05-23 11:35:00,49.6,49.64,49.54,49.63,69100.0,33.4888,33.5158,33.4483,33.509,69100.0
2011-05-23 11:40:00,49.63,49.64,49.54,49.55,54100.0,33.509,33.5158,33.4483,33.455,54100.0
2011-05-23 11:45:00,49.55,49.59,49.54,49.58,60300.0,33.455,33.482,33.4483,33.4753,60300.0
2011-05-23 11:50:00,49.58,49.63,49.58,49.6,32500.0,33.4753,33.509,33.4753,33.4888,32500.0
2011-05-23 11:55:00,49.6,49.6,49.56,49.59,28000.0,33.4888,33.4888,33.4618,33.482,28000.0
2011-05-23 12:00:00,49.59,49.65,49.59,49.61,40800.0,33.482,33.5225,33.482,33.4955,40800.0
2011-05-23 12:05:00,49.6,49.66,49.58,49.66,39400.0,33.4888,33.5293,33.4753,33.5293,39400.0
2011-05-23 12:10:00,49.67,49.68,49.58,49.64,70400.0,33.536,33.5428,33.4753,33.5158,70400.0
2011-05-23 12:15:00,49.65,49.65,49.59,49.62,37800.0,33.5225,33.5225,33.482,33.5023,37800.0
2011-05-23 12:20:00,49.64,49.67,49.58,49.59,33000.0,33.5158,33.536,33.4753,33.482,33000.0
2011-05-23 12:25:00,49.59,49.59,49.55,49.55,45700.0,33.482,33.482,33.455,33.455,45700.0
2011-05-23 12:30:00,49.56,49.56,49.5,49.54,81300.0,33.4618,33.4618,33.4212,33.4483,81300.0
2011-05-23 12:35:00,49.53,49.54,49.51,49.53,37600.0,33.4415,33.4483,33.428,33.4415,37600.0
2011-05-23 12:40:00,49.52,49.53,49.51,49.51,32500.0,33.4348,33.4415,33.428,33.428,32500.0
2011-05-23 12:45:00,49.51,49.56,49.51,49.55,56200.0,33.428,33.4618,33.428,33.455,56200.0
2011-05-23 12:50:00,49.55,49.56,49.55,49.56,26600.0,33.455,33.4618,33.455,33.4618,26600.0
2011-05-23 12:55:00,49.57,49.57,49.53,49.57,39800.0,33.4685,33.4685,33.4415,33.4685,39800.0
2011-05-23 13:00:00,49.57,49.57,49.53,49.53,41600.0,33.4685,33.4685,33.4415,33.4415,41600.0
2011-05-23 13:05:00,49.53,49.54,49.52,49.54,25000.0,33.4415,33.4483,33.4348,33.4483,25000.0
2011-05-23 13:10:00,49.54,49.55,49.53,49.54,30500.0,33.4483,33.455,33.4415,33.4483,30500.0
2011-05-23 13:15:00,49.54,49.55,49.52,49.54,30500.0,33.4483,33.455,33.4348,33.4483,30500.0
2011-05-23 13:20:00,49.53,49.54,49.5,49.51,43400.0,33.4415,33.4483,33.4212,33.428,43400.0
2011-05-23 13:25:00,49.51,49.51,49.48,49.48,50100.0,33.428,33.428,33.4077,33.4077,50100.0
2011-05-23 13:30:00,49.48,49.51,49.48,49.5,41600.0,33.4077,33.428,33.4077,33.4212,41600.0
2011-05-23 13:35:00,49.5,49.52,49.49,49.51,33400.0,33.4212,33.4348,33.4145,33.428,33400.0
2011-05-23 13:40:00,49.51,49.52,49.51,49.52,41400.0,33.428,33.4348,33.428,33.4348,41400.0
2011-05-23 13:45:00,49.53,49.57,49.5,49.54,54000.0,33.4415,33.4685,33.4212,33.4483,54000.0
2011-05-23 13:50:00,49.54,49.55,49.53,49.55,35100.0,33.4483,33.455,33.4415,33.455,35100.0
2011-05-23 13:55:00,49.55,49.55,49.51,49.52,66000.0,33.455,33.455,33.428,33.4348,66000.0
2011-05-23 14:00:00,49.51,49.53,49.49,49.5,38200.0,33.428,33.4415,33.4145,33.4212,38200.0
2011-05-23 14:05:00,49.5,49.53,49.49,49.52,52900.0,33.4212,33.4415,33.4145,33.4348,52900.0
2011-05-23 14:10:00,49.53,49.58,49.51,49.51,62600.0,33.4415,33.4753,33.428,33.428,62600.0
2011-05-23 14:15:00,49.52,49.57,49.52,49.55,45600.0,33.4348,33.4685,33.4348,33.455,45600.0
2011-05-23 14:20:00,49.56,49.61,49.54,49.59,28600.0,33.4618,33.4955,33.4483,33.482,28600.0
2011-05-23 14:25:00,49.59,49.61,49.55,49.56,45700.0,33.482,33.4955,33.455,33.4618,45700.0
2011-05-23 14:30:00,49.55,49.6,49.55,49.58,30600.0,33.455,33.4888,33.455,33.4753,30600.0
2011-05-23 14:35:00,49.58,49.64,49.58,49.62,62800.0,33.4753,33.5158,33.4753,33.5023,62800.0
2011-05-23 14:40:00,49.63,49.66,49.6,49.6,48500.0,33.509,33.5293,33.4888,33.4888,48500.0
2011-05-23 14:45:00,49.61,49.62,49.56,49.57,41200.0,33.4955,33.5023,33.4618,33.4685,41200.0
2011-05-23 14:50:00,49.56,49.59,49.55,49.58,74000.0,33.4618,33.482,33.455,33.4753,74000.0
2011-05-23 14:55:00,49.59,49.63,49.58,49.59,39100.0,33.482,33.509,33.4753,33.482,39100.0
2011-05-23 15:00:00,49.6,49.66,49.6,49.64,50800.0,33.4888,33.5293,33.4888,33.5158,50800.0
2011-05-23 15:05:00,49.65,49.67,49.59,49.6,78600.0,33.5225,33.536,33.482,33.4888,78600.0
2011-05-23 15:10:00,49.59,49.64,49.59,49.6,50000.0,33.482,33.5158,33.482,33.4888,50000.0
2011-05-23 15:15:00,49.6,49.69,49.6,49.69,70400.0,33.4888,33.5495,33.4888,33.5495,70400.0
2011-05-23 15:20:00,49.69,49.7,49.67,49.68,40100.0,33.5495,33.5563,33.536,33.5428,40100.0
2011-05-23 15:25:00,49.69,49.69,49.58,49.58,69300.0,33.5495,33.5495,33.4753,33.4753,69300.0
2011-05-23 15:30:00,49.58,49.6,49.55,49.55,84900.0,33.4753,33.4888,33.455,33.455,84900.0
2011-05-23 15:35:00,49.56,49.59,49.54,49.56,92200.0,33.4618,33.482,33.4483,33.4618,92200.0
2011-05-23 15:40:00,49.55,49.6,49.55,49.56,72000.0,33.455,33.4888,33.455,33.4618,72000.0
2011-05-23 15:45:00,49.57,49.62,49.55,49.57,120900.0,33.4685,33.5023,33.455,33.4685,120900.0
2011-05-23 15:50:00,49.57,49.58,49.5,49.52,135100.0,33.4685,33.4753,33.4212,33.4348,135100.0
2011-05-23 15:55:00,49.52,49.53,49.5,49.5,182600.0,33.4348,33.4415,33.4212,33.4212,182600.0
2011-05-24 09:30:00,49.51,49.8,49.51,49.51,112100.0,33.428,33.6238,33.428,33.428,112100.0
2011-05-24 09:35:00,49.51,49.56,49.44,49.5,148700.0,33.428,33.4618,33.3807,33.4212,148700.0
2011-05-24 09:40:00,49.49,49.58,49.44,49.56,65200.0,33.4145,33.4753,33.3807,33.4618,65200.0
2011-05-24 09:45:00,49.56,49.62,49.54,49.59,51200.0,33.4618,33.5023,33.4483,33.482,51200.0
2011-05-24 09:50:00,49.58,49.58,49.53,49.56,49800.0,33.4753,33.4753,33.4415,33.4618,49800.0
2011-05-24 09:55:00,49.57,49.58,49.47,49.58,64700.0,33.4685,33.4753,33.401,33.4753,64700.0
2011-05-24 10:00:00,49.56,49.6,49.49,49.57,79400.0,33.4618,33.4888,33.4145,33.4685,79400.0
2011-05-24 10:05:00,49.56,49.56,49.46,49.48,65500.0,33.4618,33.4618,33.3942,33.4077,65500.0
2011-05-24 10:10:00,49.48,49.52,49.46,49.49,120600.0,33.4077,33.4348,33.3942,33.4145,120600.0
2011-05-24 10:15:00,49.49,49.5,49.43,49.46,70100.0,33.4145,33.4212,33.374,33.3942,70100.0
2011-05-24 10:20:00,49.47,49.5,49.42,49.42,40200.0,33.401,33.4212,33.3672,33.3672,40200.0
2011-05-24 10:25:00,49.42,49.44,49.33,49.34,117900.0,33.3672,33.3807,33.3065,33.3132,117900.0
2011-05-24 10:30:00,49.35,49.36,49.31,49.34,97600.0,33.32,33.3267,33.293,33.3132,97600.0
2011-05-24 10:35:00,49.35,49.49,49.34,49.46,70400.0,33.32,33.4145,33.3132,33.3942,70400.0
2011-05-24 10:40:00,49.47,49.48,49.35,49.36,53200.0,33.401,33.4077,33.32,33.3267,53200.0
2011-05-24 10:45:00,49.35,49.44,49.34,49.41,42600.0,33.32,33.3807,33.3132,33.3605,42600.0
2011-05-24 10:50:00,49.4,49.42,49.37,49.39,78900.0,33.3537,33.3672,33.3335,33.347,78900.0
2011-05-24 10:55:00,49.39,49.39,49.32,49.36,68800.0,33.347,33.347,33.2997,33.3267,68800.0
2011-05-24 11:00:00,49.37,49.44,49.35,49.35,49100.0,33.3335,33.3807,33.32,33.32,49100.0
2011-05-24 11:05:00,49.35,49.36,49.28,49.28,61900.0,33.32,33.3267,33.2727,33.2727,61900.0
2011-05-24 11:10:00,49.29,49.31,49.28,49.28,37300.0,33.2795,33.293,33.2727,33.2727,37300.0
2011-05-24 11:15:00,49.28,49.3,49.22,49.3,65400.0,33.2727,33.2862,33.2322,33.2862,65400.0
2011-05-24 11:20:00,49.29,49.31,49.27,49.3,37300.0,33.2795,33.293,33.266,33.2862,37300.0
2011-05-24 11:25:00,49.3,49.31,49.25,49.25,70900.0,33.2862,33.293,33.2525,33.2525,70900.0
2011-05-24 11:30:00,49.25,49.31,49.23,49.3,50700.0,33.2525,33.293,33.239,33.2862,50700.0
2011-05-24 11:35:00,49.31,49.32,49.27,49.27,34600.0,33.293,33.2997,33.266,33.266,34600.0
2011-05-24 11:40:00,49.27,49.27,49.23,49.25,32900.0,33.266,33.266,33.239,33.2525,32900.0
2011-05-24 11:45:00,49.24,49.26,49.2,49.22,59100.0,33.2457,33.2592,33.2187,33.2322,59100.0
2011-05-24 11:50:00,49.21,49.25,49.21,49.24,38400.0,33.2254,33.2525,33.2254,33.2457,38400.0
2011-05-24 11:55:00,49.25,49.29,49.24,49.28,30000.0,33.2525,33.2795,33.2457,33.2727,30000.0
2011-05-24 12:00:00,49.28,49.28,49.22,49.25,40200.0,33.2727,33.2727,33.2322,33.2525,40200.0
2011-05-24 12:05:00,49.25,49.3,49.22,49.28,45900.0,33.2525,33.2862,33.2322,33.2727,45900.0
2011-05-24 12:10:00,49.29,49.3,49.24,49.25,58000.0,33.2795,33.2862,33.2457,33.2525,58000.0
2011-05-24 12:15:00,49.25,49.26,49.2,49.22,58700.0,33.2525,33.2592,33.2187,33.2322,58700.0
2011-05-24 12:20:00,49.21,49.23,49.19,49.21,46700.0,33.2254,33.239,33.2119,33.2254,46700.0
2011-05-24 12:25:00,49.2,49.23,49.19,49.19,33400.0,33.2187,33.239,33.2119,33.2119,33400.0
2011-05-24 12:30:00,49.19,49.19,49.11,49.14,74200.0,33.2119,33.2119,33.1579,33.1782,74200.0
2011-05-24 12:35:00,49.13,49.2,49.13,49.19,45500.0,33.1714,33.2187,33.1714,33.2119,45500.0
2011-05-24 12:40:00,49.18,49.23,49.18,49.22,97800.0,33.2052,33.239,33.2052,33.2322,97800.0
2011-05-24 12:45:00,49.23,49.23,49.2,49.21,52800.0,33.239,33.239,33.2187,33.2254,52800.0
2011-05-24 12:50:00,49.21,49.23,49.2,49.21,37800.0,33.2254,33.239,33.2187,33.2254,37800.0
2011-05-24 12:55:00,49.2,49.23,49.19,49.21,42400.0,33.2187,33.239,33.2119,33.2254,42400.0
2011-05-24 13:00:00,49.21,49.23,49.21,49.23,84900.0,33.2254,33.239,33.2254,33.239,84900.0
2011-05-24 13:05:00,49.23,49.23,49.19,49.2,108300.0,33.239,33.239,33.2119,33.2187,108300.0
2011-05-24 13:10:00,49.2,49.22,49.2,49.22,28700.0,33.2187,33.2322,33.2187,33.2322,28700.0
2011-05-24 13:15:00,49.22,49.22,49.14,49.14,49800.0,33.2322,33.2322,33.1782,33.1782,49800.0
2011-05-24 13:20:00,49.15,49.16,49.11,49.15,69700.0,33.1849,33.1917,33.1579,33.1849,69700.0
2011-05-24 13:25:00,49.15,49.2,49.15,49.17,42700.0,33.1849,33.2187,33.1849,33.1984,42700.0
2011-05-24 13:30:00,49.17,49.22,49.17,49.22,88700.0,33.1984,33.2322,33.1984,33.2322,88700.0
2011-05-24 13:35:00,49.22,49.23,49.18,49.22,97000.0,33.2322,33.239,33.2052,33.2322,97000.0
2011-05-24 13:40:00,49.21,49.23,49.17,49.21,183700.0,33.2254,33.239,33.1984,33.2254,183700.0
2011-05-24 13:45:00,49.21,49.23,49.18,49.19,27000.0,33.2254,33.239,33.2052,33.2119,27000.0
2011-05-24 13:50:00,49.19,49.23,49.18,49.22,30300.0,33.2119,33.239,33.2052,33.2322,30300.0
2011-05-24 13:55:00,49.22,49.23,49.18,49.19,21000.0,33.2322,33.239,33.2052,33.2119,21000.0
2011-05-24 14:00:00,49.2,49.21,49.18,49.18,37100.0,33.2187,33.2254,33.2052,33.2052,37100.0
2011-05-24 14:05:00,49.19,49.23,49.18,49.19,36400.0,33.2119,33.239,33.2052,33.2119,36400.0
2011-05-24 14:10:00,49.18,49.21,49.18,49.2,22800.0,33.2052,33.2254,33.2052,33.2187,22800.0
2011-05-24 14:15:00,49.19,49.23,49.18,49.22,153300.0,33.2119,33.239,33.2052,33.2322,153300.0
2011-05-24 14:20:00,49.22,49.22,49.18,49.21,37700.0,33.2322,33.2322,33.2052,33.2254,37700.0
2011-05-24 14:25:00,49.21,49.21,49.18,49.19,35500.0,33.2254,33.2254,33.2052,33.2119,35500.0
2011-05-24 14:30:00,49.19,49.19,49.16,49.16,40400.0,33.2119,33.2119,33.1917,33.1917,40400.0
2011-05-24 14:35:00,49.16,49.17,49.15,49.16,17800.0,33.1917,33.1984,33.1849,33.1917,17800.0
2011-05-24 14:40:00,49.15,49.2,49.14,49.2,105800.0,33.1849,33.2187,33.1782,33.2187,105800.0
2011-05-24 14:45:00,49.2,49.23,49.19,49.2,49000.0,33.2187,33.239,33.2119,33.2187,49000.0
2011-05-24 14:50:00,49.2,49.22,49.19,49.21,158000.0,33.2187,33.2322,33.2119,33.2254,158000.0
2011-05-24 14:55:00,49.22,49.23,49.21,49.22,27100.0,33.2322,33.239,33.2254,33.2322,27100.0
2011-05-24 15:00:00,49.22,49.23,49.22,49.22,89400.0,33.2322,33.239,33.2322,33.2322,89400.0
2011-05-24 15:05:00,49.23,49.23,49.2,49.22,92800.0,33.239,33.239,33.2187,33.2322,92800.0
2011-05-24 15:10:00,49.23,49.24,49.21,49.22,83800.0,33.239,33.2457,33.2254,33.2322,83800.0
2011-05-24 15:15:00,49.22,49.27,49.22,49.25,71700.0,33.2322,33.266,33.2322,33.2525,71700.0
2011-05-24 15:20:00,49.25,49.3,49.25,49.28,74900.0,33.2525,33.2862,33.2525,33.2727,74900.0
2011-05-24 15:25:00,49.27,49.31,49.26,49.31,104500.0,33.266,33.293,33.2592,33.293,104500.0
2011-05-24 15:30:00,49.3,49.3,49.23,49.25,139000.0,33.2862,33.2862,33.239,33.2525,139000.0
2011-05-24 15:35:00,49.24,49.25,49.22,49.22,85200.0,33.2457,33.2525,33.2322,33.2322,85200.0
2011-05-24 15:40:00,49.22,49.26,49.22,49.23,258000.0,33.2322,33.2592,33.2322,33.239,258000.0
2011-05-24 15:45:00,49.24,49.25,49.23,49.23,127400.0,33.2457,33.2525,33.239,33.239,127400.0
2011-05-24 15:50:00,49.24,49.24,49.21,49.23,166000.0,33.2457,33.2457,33.2254,33.239,166000.0
2011-05-24 15:55:00,49.22,49.25,49.21,49.25,312100.0,33.2322,33.2525,33.2254,33.2525,312100.0
2011-05-25 09:30:00,49.07,49.08,48.98,49.0,212200.0,33.1309,33.1377,33.0702,33.0837,212200.0
2011-05-25 09:35:00,49.0,49.01,48.94,49.0,115100.0,33.0837,33.0904,33.0431,33.0837,115100.0
2011-05-25 09:40:00,48.99,49.08,48.95,49.03,131400.0,33.0769,33.1377,33.0499,33.1039,131400.0
2011-05-25 09:45:00,49.02,49.11,49.0,49.08,89700.0,33.0972,33.1579,33.0837,33.1377,89700.0
2011-05-25 09:50:00,49.07,49.08,48.99,49.02,90200.0,33.1309,33.1377,33.0769,33.0972,90200.0
2011-05-25 09:55:00,49.02,49.03,49.0,49.01,83700.0,33.0972,33.1039,33.0837,33.0904,83700.0
2011-05-25 10:00:00,49.0,49.04,49.0,49.01,123200.0,33.0837,33.1107,33.0837,33.0904,123200.0
2011-05-25 10:05:00,49.01,49.04,49.01,49.02,79200.0,33.0904,33.1107,33.0904,33.0972,79200.0
2011-05-25 10:10:00,49.02,49.07,49.0,49.06,85600.0,33.0972,33.1309,33.0837,33.1242,85600.0
2011-05-25 10:15:00,49.07,49.08,49.0,49.01,89600.0,33.1309,33.1377,33.0837,33.0904,89600.0
2011-05-25 10:20:00,49.01,49.04,49.0,49.04,68700.0,33.0904,33.1107,33.0837,33.1107,68700.0
2011-05-25 10:25:00,49.05,49.13,49.05,49.13,85200.0,33.1174,33.1714,33.1174,33.1714,85200.0
2011-05-25 10:30:00,49.13,49.19,49.1,49.19,117400.0,33.1714,33.2119,33.1512,33.2119,117400.0
2011-05-25 10:35:00,49.19,49.23,49.15,49.18,115900.0,33.2119,33.239,33.1849,33.2052,115900.0
2011-05-25 10:40:00,49.19,49.19,49.14,49.16,52000.0,33.2119,33.2119,33.1782,33.1917,52000.0
2011-05-25 10:45:00,49.16,49.18,49.13,49.14,48500.0,33.1917,33.2052,33.1714,33.1782,48500.0
2011-05-25 10:50:00,49.15,49.19,49.14,49.18,38100.0,33.1849,33.2119,33.1782,33.2052,38100.0
2011-05-25 10:55:00,49.18,49.19,49.1,49.15,108800.0,33.2052,33.2119,33.1512,33.1849,108800.0
2011-05-25 11:00:00,49.14,49.21,49.13,49.2,45200.0,33.1782,33.2254,33.1714,33.2187,45200.0
2011-05-25 11:05:00,49.2,49.2,49.11,49.13,52800.0,33.2187,33.2187,33.1579,33.1714,52800.0
2011-05-25 11:10:00,49.12,49.17,49.12,49.16,102800.0,33.1647,33.1984,33.1647,33.1917,102800.0
2011-05-25 11:15:00,49.17,49.18,49.15,49.17,66300.0,33.1984,33.2052,33.1849,33.1984,66300.0
2011-05-25 11:20:00,49.17,49.22,49.15,49.16,56900.0,33.1984,33.2322,33.1849,33.1917,56900.0
2011-05-25 11:25:00,49.16,49.19,49.15,49.18,40300.0,33.1917,33.2119,33.1849,33.2052,40300.0
2011-05-25 11:30:00,49.18,49.18,49.13,49.13,47500.0,33.2052,33.2052,33.1714,33.1714,47500.0
2011-05-25 11:35:00,49.13,49.23,49.12,49.23,65300.0,33.1714,33.239,33.1647,33.239,65300.0
2011-05-25 11:40:00,49.23,49.25,49.21,49.22,40500.0,33.239,33.2525,33.2254,33.2322,40500.0
2011-05-25 11:45:00,49.22,49.25,49.18,49.18,59100.0,33.2322,33.2525,33.2052,33.2052,59100.0
2011-05-25 11:50:00,49.19,49.19,49.16,49.16,37000.0,33.2119,33.2119,33.1917,33.1917,37000.0
2011-05-25 11:55:00,49.16,49.17,49.15,49.15,32800.0,33.1917,33.1984,33.1849,33.1849,32800.0
2011-05-25 12:00:00,49.15,49.18,49.15,49.16,39900.0,33.1849,33.2052,33.1849,33.1917,39900.0
2011-05-25 12:05:00,49.16,49.19,49.15,49.19,45100.0,33.1917,33.2119,33.1849,33.2119,45100.0
2011-05-25 12:10:00,49.19,49.22,49.18,49.19,50900.0,33.2119,33.2322,33.2052,33.2119,50900.0
2011-05-25 12:15:00,49.19,49.19,49.17,49.18,29900.0,33.2119,33.2119,33.1984,33.2052,29900.0
2011-05-25 12:20:00,49.18,49.2,49.18,49.18,38500.0,33.2052,33.2187,33.2052,33.2052,38500.0
2011-05-25 12:25:00,49.18,49.21,49.17,49.18,36400.0,33.2052,33.2254,33.1984,33.2052,36400.0
2011-05-25 12:30:00,49.18,49.19,49.15,49.15,53300.0,33.2052,33.2119,33.1849,33.1849,53300.0
2011-05-25 12:35:00,49.15,49.16,49.15,49.16,40100.0,33.1849,33.1917,33.1849,33.1917,40100.0
2011-05-25 12:40:00,49.16,49.19,49.15,49.18,34600.0,33.1917,33.2119,33.1849,33.2052,34600.0
2011-05-25 12:45:00,49.18,49.2,49.18,49.19,32200.0,33.2052,33.2187,33.2052,33.2119,32200.0
2011-05-25 12:50:00,49.18,49.2,49.18,49.19,21900.0,33.2052,33.2187,33.2052,33.2119,21900.0
2011-05-25 12:55:00,49.19,49.21,49.19,49.2,66400.0,33.2119,33.2254,33.2119,33.2187,66400.0
2011-05-25 13:00:00,49.2,49.21,49.12,49.12,99300.0,33.2187,33.2254,33.1647,33.1647,99300.0
2011-05-25 13:05:00,49.12,49.2,49.11,49.2,34900.0,33.1647,33.2187,33.1579,33.2187,34900.0
2011-05-25 13:10:00,49.19,49.19,49.15,49.17,38500.0,33.2119,33.2119,33.1849,33.1984,38500.0
2011-05-25 13:15:00,49.18,49.2,49.17,49.19,50000.0,33.2052,33.2187,33.1984,33.2119,50000.0
2011-05-25 13:20:00,49.19,49.2,49.15,49.16,45900.0,33.2119,33.2187,33.1849,33.1917,45900.0
2011-05-25 13:25:00,49.15,49.19,49.15,49.19,60500.0,33.1849,33.2119,33.1849,33.2119,60500.0
2011-05-25 13:30:00,49.19,49.19,49.16,49.16,45700.0,33.2119,33.2119,33.1917,33.1917,45700.0
2011-05-25 13:35:00,49.17,49.18,49.15,49.15,26800.0,33.1984,33.2052,33.1849,33.1849,26800.0
2011-05-25 13:40:00,49.15,49.18,49.15,49.16,57000.0,33.1849,33.2052,33.1849,33.1917,57000.0
2011-05-25 13:45:00,49.16,49.19,49.16,49.19,37300.0,33.1917,33.2119,33.1917,33.2119,37300.0
2011-05-25 13:50:00,49.19,49.22,49.18,49.19,68000.0,33.2119,33.2322,33.2052,33.2119,68000.0
2011-05-25 13:55:00,49.19,49.19,49.15,49.17,42100.0,33.2119,33.2119,33.1849,33.1984,42100.0
2011-05-25 14:00:00,49.17,49.19,49.15,49.16,56600.0,33.1984,33.2119,33.1849,33.1917,56600.0
2011-05-25 14:05:00,49.16,49.19,49.15,49.19,70600.0,33.1917,33.2119,33.1849,33.2119,70600.0
2011-05-25 14:10:00,49.18,49.21,49.17,49.19,45400.0,33.2052,33.2254,33.1984,33.2119,45400.0
2011-05-25 14:15:00,49.19,49.22,49.17,49.17,38100.0,33.2119,33.2322,33.1984,33.1984,38100.0
2011-05-25 14:20:00,49.18,49.2,49.17,49.2,38500.0,33.2052,33.2187,33.1984,33.2187,38500.0
2011-05-25 14:25:00,49.2,49.22,49.19,49.22,60700.0,33.2187,33.2322,33.2119,33.2322,60700.0
2011-05-25 14:30:00,49.22,49.23,49.21,49.23,39500.0,33.2322,33.239,33.2254,33.239,39500.0
2011-05-25 14:35:00,49.22,49.23,49.2,49.23,41200.0,33.2322,33.239,33.2187,33.239,41200.0
2011-05-25 14:40:00,49.22,49.25,49.22,49.25,37000.0,33.2322,33.2525,33.2322,33.2525,37000.0
2011-05-25 14:45:00,49.25,49.26,49.24,49.25,36000.0,33.2525,33.2592,33.2457,33.2525,36000.0
2011-05-25 14:50:00,49.25,49.26,49.23,49.25,48800.0,33.2525,33.2592,33.239,33.2525,48800.0
2011-05-25 14:55:00,49.25,49.28,49.24,49.28,61400.0,33.2525,33.2727,33.2457,33.2727,61400.0
2011-05-25 15:00:00,49.28,49.35,49.27,49.35,128000.0,33.2727,33.32,33.266,33.32,128000.0
2011-05-25 15:05:00,49.36,49.47,49.35,49.45,114300.0,33.3267,33.401,33.32,33.3875,114300.0
2011-05-25 15:10:00,49.45,49.51,49.45,49.5,123800.0,33.3875,33.428,33.3875,33.4212,123800.0
2011-05-25 15:15:00,49.51,49.51,49.45,49.46,76400.0,33.428,33.428,33.3875,33.3942,76400.0
2011-05-25 15:20:00,49.47,49.5,49.47,49.49,78000.0,33.401,33.4212,33.401,33.4145,78000.0
2011-05-25 15:25:00,49.49,49.51,49.48,49.49,91600.0,33.4145,33.428,33.4077,33.4145,91600.0
2011-05-25 15:30:00,49.49,49.49,49.42,49.42,70500.0,33.4145,33.4145,33.3672,33.3672,70500.0
2011-05-25 15:35:00,49.42,49.46,49.42,49.45,120400.0,33.3672,33.3942,33.3672,33.3875,120400.0
2011-05-25 15:40:00,49.45,49.49,49.44,49.48,135600.0,33.3875,33.4145,33.3807,33.4077,135600.0
2011-05-25 15:45:00,49.48,49.48,49.4,49.41,148100.0,33.4077,33.4077,33.3537,33.3605,148100.0
2011-05-25 15:50:00,49.42,49.43,49.4,49.4,99400.0,33.3672,33.374,33.3537,33.3537,99400.0
2011-05-25 15:55:00,49.4,49.4,49.36,49.37,178900.0,33.3537,33.3537,33.3267,33.3335,178900.0
2011-05-26 09:30:00,49.16,49.22,48.99,49.13,186500.0,33.1917,33.2322,33.0769,33.1714,186500.0
2011-05-26 09:35:00,49.13,49.52,49.12,49.52,152900.0,33.1714,33.4348,33.1647,33.4348,152900.0
2011-05-26 09:40:00,49.51,49.51,49.35,49.36,99200.0,33.428,33.428,33.32,33.3267,99200.0
2011-05-26 09:45:00,49.35,49.35,49.26,49.3,83700.0,33.32,33.32,33.2592,33.2862,83700.0
2011-05-26 09:50:00,49.3,49.32,49.22,49.23,87400.0,33.2862,33.2997,33.2322,33.239,87400.0
2011-05-26 09:55:00,49.22,49.24,49.16,49.22,87100.0,33.2322,33.2457,33.1917,33.2322,87100.0
2011-05-26 10:00:00,49.23,49.26,49.17,49.17,124700.0,33.239,33.2592,33.1984,33.1984,124700.0
2011-05-26 10:05:00,49.18,49.2,49.13,49.15,94000.0,33.2052,33.2187,33.1714,33.1849,94000.0
2011-05-26 10:10:00,49.16,49.22,49.11,49.2,64200.0,33.1917,33.2322,33.1579,33.2187,64200.0
2011-05-26 10:15:00,49.19,49.28,49.15,49.2,73000.0,33.2119,33.2727,33.1849,33.2187,73000.0
2011-05-26 10:20:00,49.19,49.22,49.15,49.2,58400.0,33.2119,33.2322,33.1849,33.2187,58400.0
2011-05-26 10:25:00,49.2,49.2,49.05,49.06,82500.0,33.2187,33.2187,33.1174,33.1242,82500.0
2011-05-26 10:30:00,49.06,49.11,49.05,49.09,47900.0,33.1242,33.1579,33.1174,33.1444,47900.0
2011-05-26 10:35:00,49.1,49.19,49.1,49.15,41600.0,33.1512,33.2119,33.1512,33.1849,41600.0
2011-05-26 10:40:00,49.15,49.16,49.1,49.11,80600.0,33.1849,33.1917,33.1512,33.1579,80600.0
2011-05-26 10:45:00,49.1,49.11,49.07,49.1,103600.0,33.1512,33.1579,33.1309,33.1512,103600.0
2011-05-26 10:50:00,49.11,49.12,49.08,49.08,56900.0,33.1579,33.1647,33.1377,33.1377,56900.0
2011-05-26 10:55:00,49.08,49.15,49.08,49.11,58100.0,33.1377,33.1849,33.1377,33.1579,58100.0
2011-05-26 11:00:00,49.1,49.11,49.08,49.08,29200.0,33.1512,33.1579,33.1377,33.1377,29200.0
2011-05-26 11:05:00,49.08,49.14,49.07,49.13,60500.0,33.1377,33.1782,33.1309,33.1714,60500.0
2011-05-26 11:10:00,49.13,49.16,49.13,49.16,47800.0,33.1714,33.1917,33.1714,33.1917,47800.0
2011-05-26 11:15:00,49.16,49.19,49.14,49.18,34800.0,33.1917,33.2119,33.1782,33.2052,34800.0
2011-05-26 11:20:00,49.19,49.2,49.11,49.12,44500.0,33.2119,33.2187,33.1579,33.1647,44500.0
2011-05-26 11:25:00,49.12,49.13,49.11,49.12,33100.0,33.1647,33.1714,33.1579,33.1647,33100.0
2011-05-26 11:30:00,49.13,49.15,49.13,49.13,77400.0,33.1714,33.1849,33.1714,33.1714,77400.0
2011-05-26 11:35:00,49.13,49.15,49.13,49.14,51700.0,33.1714,33.1849,33.1714,33.1782,51700.0
2011-05-26 11:40:00,49.14,49.2,49.14,49.2,66200.0,33.1782,33.2187,33.1782,33.2187,66200.0
2011-05-26 11:45:00,49.2,49.21,49.19,49.21,25100.0,33.2187,33.2254,33.2119,33.2254,25100.0
2011-05-26 11:50:00,49.2,49.24,49.18,49.19,55300.0,33.2187,33.2457,33.2052,33.2119,55300.0
2011-05-26 11:55:00,49.18,49.19,49.15,49.18,62900.0,33.2052,33.2119,33.1849,33.2052,62900.0
2011-05-26 12:00:00,49.19,49.19,49.15,49.15,37500.0,33.2119,33.2119,33.1849,33.1849,37500.0
2011-05-26 12:05:00,49.15,49.16,49.15,49.16,18700.0,33.1849,33.1917,33.1849,33.1917,18700.0
2011-05-26 12:10:00,49.15,49.24,49.15,49.21,71200.0,33.1849,33.2457,33.1849,33.2254,71200.0
2011-05-26 12:15:00,49.21,49.23,49.19,49.19,29200.0,33.2254,33.239,33.2119,33.2119,29200.0
2011-05-26 12:20:00,49.2,49.27,49.19,49.26,44800.0,33.2187,33.266,33.2119,33.2592,44800.0
2011-05-26 12:25:00,49.26,49.28,49.23,49.23,34600.0,33.2592,33.2727,33.239,33.239,34600.0
2011-05-26 12:30:00,49.23,49.25,49.23,49.24,122600.0,33.239,33.2525,33.239,33.2457,122600.0
2011-05-26 12:35:00,49.25,49.26,49.23,49.25,78100.0,33.2525,33.2592,33.239,33.2525,78100.0
2011-05-26 12:40:00,49.25,49.35,49.25,49.34,63600.0,33.2525,33.32,33.2525,33.3132,63600.0
2011-05-26 12:45:00,49.34,49.44,49.34,49.43,105900.0,33.3132,33.3807,33.3132,33.374,105900.0
2011-05-26 12:50:00,49.43,49.45,49.43,49.44,38300.0,33.374,33.3875,33.374,33.3807,38300.0
2011-05-26 12:55:00,49.44,49.44,49.36,49.37,35800.0,33.3807,33.3807,33.3267,33.3335,35800.0
2011-05-26 13:00:00,49.36,49.39,49.35,49.39,33400.0,33.3267,33.347,33.32,33.347,33400.0
2011-05-26 13:05:00,49.39,49.39,49.36,49.36,39100.0,33.347,33.347,33.3267,33.3267,39100.0
2011-05-26 13:10:00,49.36,49.38,49.36,49.37,22200.0,33.3267,33.3402,33.3267,33.3335,22200.0
2011-05-26 13:15:00,49.36,49.45,49.36,49.43,85400.0,33.3267,33.3875,33.3267,33.374,85400.0
2011-05-26 13:20:00,49.44,49.48,49.43,49.48,62900.0,33.3807,33.4077,33.374,33.4077,62900.0
2011-05-26 13:25:00,49.48,49.52,49.45,49.47,50000.0,33.4077,33.4348,33.3875,33.401,50000.0
2011-05-26 13:30:00,49.46,49.48,49.45,49.47,28600.0,33.3942,33.4077,33.3875,33.401,28600.0
2011-05-26 13:35:00,49.46,49.5,49.44,49.49,69500.0,33.3942,33.4212,33.3807,33.4145,69500.0
2011-05-26 13:40:00,49.49,49.5,49.45,49.46,37000.0,33.4145,33.4212,33.3875,33.3942,37000.0
2011-05-26 13:45:00,49.45,49.46,49.42,49.42,18400.0,33.3875,33.3942,33.3672,33.3672,18400.0
2011-05-26 13:50:00,49.43,49.46,49.42,49.42,41700.0,33.374,33.3942,33.3672,33.3672,41700.0
2011-05-26 13:55:00,49.43,49.43,49.41,49.42,31700.0,33.374,33.374,33.3605,33.3672,31700.0
2011-05-26 14:00:00,49.42,49.45,49.4,49.4,40100.0,33.3672,33.3875,33.3537,33.3537,40100.0
2011-05-26 14:05:00,49.41,49.41,49.36,49.36,16100.0,33.3605,33.3605,33.3267,33.3267,16100.0
2011-05-26 14:10:00,49.36,49.43,49.36,49.42,42900.0,33.3267,33.374,33.3267,33.3672,42900.0
2011-05-26 14:15:00,49.41,49.42,49.4,49.41,24600.0,33.3605,33.3672,33.3537,33.3605,24600.0
2011-05-26 14:20:00,49.41,49.44,49.4,49.43,43300.0,33.3605,33.3807,33.3537,33.374,43300.0
2011-05-26 14:25:00,49.44,49.54,49.44,49.53,89900.0,33.3807,33.4483,33.3807,33.4415,89900.0
2011-05-26 14:30:00,49.54,49.55,49.5,49.5,52300.0,33.4483,33.455,33.4212,33.4212,52300.0
2011-05-26 14:35:00,49.5,49.52,49.44,49.46,70200.0,33.4212,33.4348,33.3807,33.3942,70200.0
2011-05-26 14:40:00,49.46,49.47,49.44,49.45,33500.0,33.3942,33.401,33.3807,33.3875,33500.0
2011-05-26 14:45:00,49.44,49.48,49.43,49.47,44700.0,33.3807,33.4077,33.374,33.401,44700.0
2011-05-26 14:50:00,49.47,49.5,49.45,49.47,53800.0,33.401,33.4212,33.3875,33.401,53800.0
2011-05-26 14:55:00,49.47,49.54,49.47,49.53,82700.0,33.401,33.4483,33.401,33.4415,82700.0
2011-05-26 15:00:00,49.52,49.52,49.46,49.46,33900.0,33.4348,33.4348,33.3942,33.3942,33900.0
2011-05-26 15:05:00,49.46,49.47,49.41,49.41,37300.0,33.3942,33.401,33.3605,33.3605,37300.0
2011-05-26 15:10:00,49.41,49.41,49.38,49.4,49900.0,33.3605,33.3605,33.3402,33.3537,49900.0
2011-05-26 15:15:00,49.4,49.44,49.39,49.4,72700.0,33.3537,33.3807,33.347,33.3537,72700.0
2011-05-26 15:20:00,49.4,49.45,49.37,49.43,67000.0,33.3537,33.3875,33.3335,33.374,67000.0
2011-05-26 15:25:00,49.43,49.44,49.38,49.42,94800.0,33.374,33.3807,33.3402,33.3672,94800.0
2011-05-26 15:30:00,49.42,49.43,49.39,49.4,70300.0,33.3672,33.374,33.347,33.3537,70300.0
2011-05-26 15:35:00,49.4,49.41,49.34,49.41,243700.0,33.3537,33.3605,33.3132,33.3605,243700.0
2011-05-26 15:40:00,49.4,49.41,49.37,49.37,58200.0,33.3537,33.3605,33.3335,33.3335,58200.0
2011-05-26 15:45:00,49.37,49.38,49.31,49.34,168100.0,33.3335,33.3402,33.293,33.3132,168100.0
2011-05-26 15:50:00,49.34,49.4,49.33,49.39,110600.0,33.3132,33.3537,33.3065,33.347,110600.0
2011-05-26 15:55:00,49.38,49.41,49.35,49.41,245800.0,33.3402,33.3605,33.32,33.3605,245800.0
2011-05-27 09:30:00,49.3,49.46,49.26,49.38,102200.0,33.2862,33.3942,33.2592,33.3402,102200.0
2011-05-27 09:35:00,49.4,49.47,49.35,49.4,124400.0,33.3537,33.401,33.32,33.3537,124400.0
2011-05-27 09:40:00,49.41,49.52,49.41,49.52,91700.0,33.3605,33.4348,33.3605,33.4348,91700.0
2011-05-27 09:45:00,49.52,49.57,49.51,49.53,52000.0,33.4348,33.4685,33.428,33.4415,52000.0
2011-05-27 09:50:00,49.52,49.57,49.51,49.56,55600.0,33.4348,33.4685,33.428,33.4618,55600.0
2011-05-27 09:55:00,49.57,49.62,49.56,49.56,36000.0,33.4685,33.5023,33.4618,33.4618,36000.0
2011-05-27 10:00:00,49.56,49.58,49.37,49.38,59100.0,33.4618,33.4753,33.3335,33.3402,59100.0
2011-05-27 10:05:00,49.38,49.52,49.38,49.45,36200.0,33.3402,33.4348,33.3402,33.3875,36200.0
2011-05-27 10:10:00,49.45,49.5,49.41,49.46,27100.0,33.3875,33.4212,33.3605,33.3942,27100.0
2011-05-27 10:15:00,49.47,49.5,49.43,49.5,19300.0,33.401,33.4212,33.374,33.4212,19300.0
2011-05-27 10:20:00,49.5,49.51,49.42,49.44,32600.0,33.4212,33.428,33.3672,33.3807,32600.0
2011-05-27 10:25:00,49.44,49.53,49.44,49.52,19100.0,33.3807,33.4415,33.3807,33.4348,19100.0
2011-05-27 10:30:00,49.52,49.52,49.47,49.47,18800.0,33.4348,33.4348,33.401,33.401,18800.0
2011-05-27 10:35:00,49.48,49.49,49.45,49.45,28400.0,33.4077,33.4145,33.3875,33.3875,28400.0
2011-05-27 10:40:00,49.45,49.46,49.42,49.46,24900.0,33.3875,33.3942,33.3672,33.3942,24900.0
2011-05-27 10:45:00,49.47,49.47,49.38,49.42,37900.0,33.401,33.401,33.3402,33.3672,37900.0
2011-05-27 10:50:00,49.42,49.42,49.4,49.41,18700.0,33.3672,33.3672,33.3537,33.3605,18700.0
2011-05-27 10:55:00,49.42,49.45,49.41,49.45,18000.0,33.3672,33.3875,33.3605,33.3875,18000.0
2011-05-27 11:00:00,49.46,49.53,49.44,49.51,50300.0,33.3942,33.4415,33.3807,33.428,50300.0
2011-05-27 11:05:00,49.51,49.52,49.44,49.47,33600.0,33.428,33.4348,33.3807,33.401,33600.0
2011-05-27 11:10:00,49.47,49.49,49.42,49.44,31000.0,33.401,33.4145,33.3672,33.3807,31000.0
2011-05-27 11:15:00,49.44,49.47,49.41,49.47,20100.0,33.3807,33.401,33.3605,33.401,20100.0
2011-05-27 11:20:00,49.47,49.48,49.44,49.45,25900.0,33.401,33.4077,33.3807,33.3875,25900.0
2011-05-27 11:25:00,49.45,49.46,49.41,49.45,22100.0,33.3875,33.3942,33.3605,33.3875,22100.0
2011-05-27 11:30:00,49.45,49.46,49.37,49.37,37600.0,33.3875,33.3942,33.3335,33.3335,37600.0
2011-05-27 11:35:00,49.37,49.38,49.35,49.36,20200.0,33.3335,33.3402,33.32,33.3267,20200.0
2011-05-27 11:40:00,49.36,49.45,49.36,49.45,38800.0,33.3267,33.3875,33.3267,33.3875,38800.0
2011-05-27 11:45:00,49.45,49.46,49.41,49.42,53200.0,33.3875,33.3942,33.3605,33.3672,53200.0
2011-05-27 11:50:00,49.42,49.44,49.39,49.41,69800.0,33.3672,33.3807,33.347,33.3605,69800.0
2011-05-27 11:55:00,49.41,49.44,49.4,49.42,37400.0,33.3605,33.3807,33.3537,33.3672,37400.0
2011-05-27 12:00:00,49.43,49.43,49.34,49.34,35200.0,33.374,33.374,33.3132,33.3132,35200.0
2011-05-27 12:05:00,49.34,49.34,49.3,49.33,19600.0,33.3132,33.3132,33.2862,33.3065,19600.0
2011-05-27 12:10:00,49.33,49.35,49.32,49.32,14800.0,33.3065,33.32,33.2997,33.2997,14800.0
2011-05-27 12:15:00,49.33,49.36,49.33,49.34,22900.0,33.3065,33.3267,33.3065,33.3132,22900.0
2011-05-27 12:20:00,49.35,49.36,49.34,49.35,9300.0,33.32,33.3267,33.3132,33.32,9300.0
2011-05-27 12:25:00,49.35,49.41,49.35,49.41,21600.0,33.32,33.3605,33.32,33.3605,21600.0
2011-05-27 12:30:00,49.41,49.41,49.38,49.39,13500.0,33.3605,33.3605,33.3402,33.347,13500.0
2011-05-27 12:35:00,49.39,49.39,49.33,49.36,34000.0,33.347,33.347,33.3065,33.3267,34000.0
2011-05-27 12:40:00,49.36,49.36,49.3,49.3,31000.0,33.3267,33.3267,33.2862,33.2862,31000.0
2011-05-27 12:45:00,49.31,49.33,49.28,49.33,30600.0,33.293,33.3065,33.2727,33.3065,30600.0
2011-05-27 12:50:00,49.33,49.36,49.28,49.28,14600.0,33.3065,33.3267,33.2727,33.2727,14600.0
2011-05-27 12:55:00,49.29,49.3,49.27,49.28,20500.0,33.2795,33.2862,33.266,33.2727,20500.0
2011-05-27 13:00:00,49.28,49.32,49.27,49.31,22800.0,33.2727,33.2997,33.266,33.293,22800.0
2011-05-27 13:05:00,49.33,49.38,49.32,49.38,20000.0,33.3065,33.3402,33.2997,33.3402,20000.0
2011-05-27 13:10:00,49.38,49.4,49.33,49.33,28500.0,33.3402,33.3537,33.3065,33.3065,28500.0
2011-05-27 13:15:00,49.33,49.35,49.31,49.33,14700.0,33.3065,33.32,33.293,33.3065,14700.0
2011-05-27 13:20:00,49.33,49.33,49.3,49.32,12900.0,33.3065,33.3065,33.2862,33.2997,12900.0
2011-05-27 13:25:00,49.32,49.36,49.32,49.33,23700.0,33.2997,33.3267,33.2997,33.3065,23700.0
2011-05-27 13:30:00,49.33,49.34,49.28,49.29,34500.0,33.3065,33.3132,33.2727,33.2795,34500.0
2011-05-27 13:35:00,49.28,49.31,49.27,49.3,45700.0,33.2727,33.293,33.266,33.2862,45700.0
2011-05-27 13:40:00,49.3,49.35,49.3,49.32,12500.0,33.2862,33.32,33.2862,33.2997,12500.0
2011-05-27 13:45:00,49.32,49.33,49.3,49.3,14900.0,33.2997,33.3065,33.2862,33.2862,14900.0
2011-05-27 13:50:00,49.3,49.31,49.28,49.3,34500.0,33.2862,33.293,33.2727,33.2862,34500.0
2011-05-27 13:55:00,49.3,49.31,49.3,49.3,9300.0,33.2862,33.293,33.2862,33.2862,9300.0
2011-05-27 14:00:00,49.3,49.34,49.3,49.31,21800.0,33.2862,33.3132,33.2862,33.293,21800.0
2011-05-27 14:05:00,49.31,49.35,49.31,49.35,18200.0,33.293,33.32,33.293,33.32,18200.0
2011-05-27 14:10:00,49.35,49.38,49.34,49.37,16800.0,33.32,33.3402,33.3132,33.3335,16800.0
2011-05-27 14:15:00,49.37,49.39,49.34,49.38,38900.0,33.3335,33.347,33.3132,33.3402,38900.0
2011-05-27 14:20:00,49.38,49.42,49.38,49.39,23800.0,33.3402,33.3672,33.3402,33.347,23800.0
2011-05-27 14:25:00,49.39,49.4,49.37,49.39,19400.0,33.347,33.3537,33.3335,33.347,19400.0
2011-05-27 14:30:00,49.4,49.42,49.36,49.4,35100.0,33.3537,33.3672,33.3267,33.3537,35100.0
2011-05-27 14:35:00,49.41,49.42,49.36,49.36,24400.0,33.3605,33.3672,33.3267,33.3267,24400.0
2011-05-27 14:40:00,49.36,49.38,49.32,49.32,22000.0,33.3267,33.3402,33.2997,33.2997,22000.0
2011-05-27 14:45:00,49.32,49.37,49.32,49.37,25800.0,33.2997,33.3335,33.2997,33.3335,25800.0
2011-05-27 14:50:00,49.37,49.41,49.37,49.4,42500.0,33.3335,33.3605,33.3335,33.3537,42500.0
2011-05-27 14:55:00,49.4,49.4,49.38,49.38,31300.0,33.3537,33.3537,33.3402,33.3402,31300.0
2011-05-27 15:00:00,49.39,49.39,49.31,49.34,33900.0,33.347,33.347,33.293,33.3132,33900.0
2011-05-27 15:05:00,49.35,49.37,49.34,49.36,51100.0,33.32,33.3335,33.3132,33.3267,51100.0
2011-05-27 15:10:00,49.37,49.41,49.36,49.39,37900.0,33.3335,33.3605,33.3267,33.347,37900.0
2011-05-27 15:15:00,49.39,49.4,49.36,49.36,30000.0,33.347,33.3537,33.3267,33.3267,30000.0
2011-05-27 15:20:00,49.37,49.37,49.33,49.33,22300.0,33.3335,33.3335,33.3065,33.3065,22300.0
2011-05-27 15:25:00,49.34,49.38,49.32,49.38,40000.0,33.3132,33.3402,33.2997,33.3402,40000.0
2011-05-27 15:30:00,49.37,49.38,49.32,49.37,43700.0,33.3335,33.3402,33.2997,33.3335,43700.0
2011-05-27 15:35:00,49.36,49.37,49.33,49.33,49600.0,33.3267,33.3335,33.3065,33.3065,49600.0
2011-05-27 15:40:00,49.34,49.36,49.32,49.33,44600.0,33.3132,33.3267,33.2997,33.3065,44600.0
2011-05-27 15:45:00,49.34,49.34,49.31,49.33,47100.0,33.3132,33.3132,33.293,33.3065,47100.0
2011-05-27 15:50:00,49.33,49.34,49.3,49.31,86200.0,33.3065,33.3132,33.2862,33.293,86200.0
2011-05-27 15:55:00,49.31,49.36,49.3,49.34,159800.0,33.293,33.3267,33.2862,33.3132,159800.0
2011-05-31 09:30:00,49.6,49.61,49.4,49.49,132900.0,33.4888,33.4955,33.3537,33.4145,132900.0
2011-05-31 09:35:00,49.49,49.52,49.41,49.42,69800.0,33.4145,33.4348,33.3605,33.3672,69800.0
2011-05-31 09:40:00,49.42,49.47,49.35,49.47,62100.0,33.3672,33.401,33.32,33.401,62100.0
2011-05-31 09:45:00,49.47,49.49,49.38,49.44,60100.0,33.401,33.4145,33.3402,33.3807,60100.0
2011-05-31 09:50:00,49.43,49.49,49.41,49.47,45400.0,33.374,33.4145,33.3605,33.401,45400.0
2011-05-31 09:55:00,49.48,49.49,49.45,49.48,49600.0,33.4077,33.4145,33.3875,33.4077,49600.0
2011-05-31 10:00:00,49.48,49.55,49.42,49.45,105900.0,33.4077,33.455,33.3672,33.3875,105900.0
2011-05-31 10:05:00,49.45,49.58,49.45,49.58,58000.0,33.3875,33.4753,33.3875,33.4753,58000.0
2011-05-31 10:10:00,49.58,49.59,49.47,49.47,46900.0,33.4753,33.482,33.401,33.401,46900.0
2011-05-31 10:15:00,49.48,49.5,49.46,49.49,37500.0,33.4077,33.4212,33.3942,33.4145,37500.0
2011-05-31 10:20:00,49.49,49.5,49.43,49.43,30500.0,33.4145,33.4212,33.374,33.374,30500.0
2011-05-31 10:25:00,49.43,49.51,49.43,49.51,41100.0,33.374,33.428,33.374,33.428,41100.0
2011-05-31 10:30:00,49.51,49.52,49.48,49.51,21400.0,33.428,33.4348,33.4077,33.428,21400.0
2011-05-31 10:35:00,49.51,49.52,49.47,49.47,25600.0,33.428,33.4348,33.401,33.401,25600.0
2011-05-31 10:40:00,49.48,49.51,49.47,49.48,34800.0,33.4077,33.428,33.401,33.4077,34800.0
2011-05-31 10:45:00,49.48,49.51,49.46,49.47,47200.0,33.4077,33.428,33.3942,33.401,47200.0
2011-05-31 10:50:00,49.47,49.47,49.41,49.42,31500.0,33.401,33.401,33.3605,33.3672,31500.0
2011-05-31 10:55:00,49.41,49.42,49.36,49.36,27000.0,33.3605,33.3672,33.3267,33.3267,27000.0
2011-05-31 11:00:00,49.36,49.39,49.35,49.36,52100.0,33.3267,33.347,33.32,33.3267,52100.0
2011-05-31 11:05:00,49.36,49.38,49.33,49.33,35600.0,33.3267,33.3402,33.3065,33.3065,35600.0
2011-05-31 11:10:00,49.32,49.35,49.3,49.34,32200.0,33.2997,33.32,33.2862,33.3132,32200.0
2011-05-31 11:15:00,49.34,49.41,49.34,49.41,71700.0,33.3132,33.3605,33.3132,33.3605,71700.0
2011-05-31 11:20:00,49.41,49.41,49.4,49.41,20700.0,33.3605,33.3605,33.3537,33.3605,20700.0
2011-05-31 11:25:00,49.41,49.42,49.34,49.41,36600.0,33.3605,33.3672,33.3132,33.3605,36600.0
2011-05-31 11:30:00,49.41,49.43,49.4,49.42,71400.0,33.3605,33.374,33.3537,33.3672,71400.0
2011-05-31 11:35:00,49.42,49.49,49.41,49.49,97500.0,33.3672,33.4145,33.3605,33.4145,97500.0
2011-05-31 11:40:00,49.49,49.52,49.48,49.5,39400.0,33.4145,33.4348,33.4077,33.4212,39400.0
2011-05-31 11:45:00,49.51,49.52,49.49,49.5,30900.0,33.428,33.4348,33.4145,33.4212,30900.0
2011-05-31 11:50:00,49.5,49.53,49.5,49.53,32700.0,33.4212,33.4415,33.4212,33.4415,32700.0
2011-05-31 11:55:00,49.53,49.55,49.46,49.47,48500.0,33.4415,33.455,33.3942,33.401,48500.0
2011-05-31 12:00:00,49.47,49.48,49.41,49.43,11600.0,33.401,33.4077,33.3605,33.374,11600.0
2011-05-31 12:05:00,49.44,49.52,49.43,49.52,46500.0,33.3807,33.4348,33.374,33.4348,46500.0
2011-05-31 12:10:00,49.51,49.59,49.5,49.52,59900.0,33.428,33.482,33.4212,33.4348,59900.0
2011-05-31 12:15:00,49.52,49.58,49.49,49.53,86800.0,33.4348,33.4753,33.4145,33.4415,86800.0
2011-05-31 12:20:00,49.52,49.59,49.52,49.59,27700.0,33.4348,33.482,33.4348,33.482,27700.0
2011-05-31 12:25:00,49.6,49.6,49.58,49.58,22600.0,33.4888,33.4888,33.4753,33.4753,22600.0
2011-05-31 12:30:00,49.57,49.57,49.49,49.52,26500.0,33.4685,33.4685,33.4145,33.4348,26500.0
2011-05-31 12:35:00,49.52,49.59,49.51,49.55,43800.0,33.4348,33.482,33.428,33.455,43800.0
2011-05-31 12:40:00,49.55,49.6,49.54,49.59,27900.0,33.455,33.4888,33.4483,33.482,27900.0
2011-05-31 12:45:00,49.6,49.6,49.58,49.6,33000.0,33.4888,33.4888,33.4753,33.4888,33000.0
2011-05-31 12:50:00,49.6,49.61,49.54,49.6,60300.0,33.4888,33.4955,33.4483,33.4888,60300.0
2011-05-31 12:55:00,49.6,49.62,49.58,49.59,27200.0,33.4888,33.5023,33.4753,33.482,27200.0
2011-05-31 13:00:00,49.59,49.61,49.58,49.59,20700.0,33.482,33.4955,33.4753,33.482,20700.0
2011-05-31 13:05:00,49.58,49.64,49.58,49.63,32800.0,33.4753,33.5158,33.4753,33.509,32800.0
2011-05-31 13:10:00,49.63,49.65,49.62,49.65,23900.0,33.509,33.5225,33.5023,33.5225,23900.0
2011-05-31 13:15:00,49.65,49.66,49.63,49.65,60100.0,33.5225,33.5293,33.509,33.5225,60100.0
2011-05-31 13:20:00,49.64,49.64,49.59,49.6,36100.0,33.5158,33.5158,33.482,33.4888,36100.0
2011-05-31 13:25:00,49.6,49.66,49.6,49.63,27500.0,33.4888,33.5293,33.4888,33.509,27500.0
2011-05-31 13:30:00,49.64,49.64,49.62,49.64,12900.0,33.5158,33.5158,33.5023,33.5158,12900.0
2011-05-31 13:35:00,49.63,49.64,49.58,49.58,14300.0,33.509,33.5158,33.4753,33.4753,14300.0
2011-05-31 13:40:00,49.58,49.64,49.56,49.64,27100.0,33.4753,33.5158,33.4618,33.5158,27100.0
2011-05-31 13:45:00,49.63,49.68,49.61,49.68,65200.0,33.509,33.5428,33.4955,33.5428,65200.0
2011-05-31 13:50:00,49.68,49.72,49.66,49.66,45800.0,33.5428,33.5698,33.5293,33.5293,45800.0
2011-05-31 13:55:00,49.66,49.68,49.65,49.65,20200.0,33.5293,33.5428,33.5225,33.5225,20200.0
2011-05-31 14:00:00,49.65,49.67,49.64,49.67,11900.0,33.5225,33.536,33.5158,33.536,11900.0
2011-05-31 14:05:00,49.67,49.68,49.63,49.66,27300.0,33.536,33.5428,33.509,33.5293,27300.0
2011-05-31 14:10:00,49.66,49.74,49.65,49.72,45300.0,33.5293,33.5833,33.5225,33.5698,45300.0
2011-05-31 14:15:00,49.72,49.76,49.71,49.75,48500.0,33.5698,33.5968,33.563,33.59,48500.0
2011-05-31 14:20:00,49.74,49.76,49.73,49.76,36000.0,33.5833,33.5968,33.5765,33.5968,36000.0
2011-05-31 14:25:00,49.76,49.77,49.68,49.73,40500.0,33.5968,33.6035,33.5428,33.5765,40500.0
2011-05-31 14:30:00,49.73,49.74,49.66,49.66,86700.0,33.5765,33.5833,33.5293,33.5293,86700.0
2011-05-31 14:35:00,49.67,49.67,49.61,49.61,29600.0,33.536,33.536,33.4955,33.4955,29600.0
2011-05-31 14:40:00,49.61,49.62,49.57,49.59,48100.0,33.4955,33.5023,33.4685,33.482,48100.0
2011-05-31 14:45:00,49.59,49.64,49.55,49.55,18400.0,33.482,33.5158,33.455,33.455,18400.0
2011-05-31 14:50:00,49.55,49.58,49.53,49.57,36600.0,33.455,33.4753,33.4415,33.4685,36600.0
2011-05-31 14:55:00,49.57,49.59,49.55,49.57,51800.0,33.4685,33.482,33.455,33.4685,51800.0
2011-05-31 15:00:00,49.57,49.58,49.57,49.58,37700.0,33.4685,33.4753,33.4685,33.4753,37700.0
2011-05-31 15:05:00,49.58,49.62,49.58,49.6,41500.0,33.4753,33.5023,33.4753,33.4888,41500.0
2011-05-31 15:10:00,49.61,49.62,49.59,49.62,52700.0,33.4955,33.5023,33.482,33.5023,52700.0
2011-05-31 15:15:00,49.62,49.65,49.6,49.64,68900.0,33.5023,33.5225,33.4888,33.5158,68900.0
2011-05-31 15:20:00,49.64,49.67,49.61,49.67,80100.0,33.5158,33.536,33.4955,33.536,80100.0
2011-05-31 15:25:00,49.67,49.69,49.63,49.63,108700.0,33.536,33.5495,33.509,33.509,108700.0
2011-05-31 15:30:00,49.63,49.63,49.52,49.52,99400.0,33.509,33.509,33.4348,33.4348,99400.0
2011-05-31 15:35:00,49.52,49.52,49.43,49.45,122600.0,33.4348,33.4348,33.374,33.3875,122600.0
2011-05-31 15:40:00,49.44,49.57,49.44,49.53,104900.0,33.3807,33.4685,33.3807,33.4415,104900.0
2011-05-31 15:45:00,49.53,49.53,49.45,49.46,235200.0,33.4415,33.4415,33.3875,33.3942,235200.0
2011-05-31 15:50:00,49.45,49.47,49.44,49.46,205700.0,33.3875,33.401,33.3807,33.3942,205700.0
2011-05-31 15:55:00,49.46,49.49,49.45,49.49,292700.0,33.3942,33.4145,33.3875,33.4145,292700.0
2011-06-01 09:30:00,49.61,49.63,49.43,49.47,99600.0,33.4955,33.509,33.374,33.401,99600.0
2011-06-01 09:35:00,49.47,49.48,49.3,49.36,67700.0,33.401,33.4077,33.2862,33.3267,67700.0
2011-06-01 09:40:00,49.35,49.35,49.26,49.3,76100.0,33.32,33.32,33.2592,33.2862,76100.0
2011-06-01 09:45:00,49.31,49.37,49.25,49.25,81400.0,33.293,33.3335,33.2525,33.2525,81400.0
2011-06-01 09:50:00,49.25,49.26,49.14,49.16,98300.0,33.2525,33.2592,33.1782,33.1917,98300.0
2011-06-01 09:55:00,49.16,49.24,49.15,49.2,115900.0,33.1917,33.2457,33.1849,33.2187,115900.0
2011-06-01 10:00:00,49.19,49.31,49.15,49.29,115100.0,33.2119,33.293,33.1849,33.2795,115100.0
2011-06-01 10:05:00,49.3,49.34,49.28,49.3,89400.0,33.2862,33.3132,33.2727,33.2862,89400.0
2011-06-01 10:10:00,49.3,49.3,49.15,49.16,83200.0,33.2862,33.2862,33.1849,33.1917,83200.0
2011-06-01 10:15:00,49.16,49.21,49.14,49.21,68100.0,33.1917,33.2254,33.1782,33.2254,68100.0
2011-06-01 10:20:00,49.2,49.26,49.18,49.21,51500.0,33.2187,33.2592,33.2052,33.2254,51500.0
2011-06-01 10:25:00,49.21,49.21,49.14,49.16,58600.0,33.2254,33.2254,33.1782,33.1917,58600.0
2011-06-01 10:30:00,49.16,49.18,49.14,49.14,68300.0,33.1917,33.2052,33.1782,33.1782,68300.0
2011-06-01 10:35:00,49.15,49.16,49.12,49.12,73000.0,33.1849,33.1917,33.1647,33.1647,73000.0
2011-06-01 10:40:00,49.13,49.14,49.11,49.11,86400.0,33.1714,33.1782,33.1579,33.1579,86400.0
2011-06-01 10:45:00,49.12,49.14,49.09,49.1,108900.0,33.1647,33.1782,33.1444,33.1512,108900.0
2011-06-01 10:50:00,49.1,49.11,49.07,49.08,87700.0,33.1512,33.1579,33.1309,33.1377,87700.0
2011-06-01 10:55:00,49.07,49.13,49.07,49.13,56600.0,33.1309,33.1714,33.1309,33.1714,56600.0
2011-06-01 11:00:00,49.13,49.13,49.11,49.13,53600.0,33.1714,33.1714,33.1579,33.1714,53600.0
2011-06-01 11:05:00,49.13,49.21,49.12,49.21,53200.0,33.1714,33.2254,33.1647,33.2254,53200.0
2011-06-01 11:10:00,49.21,49.21,49.13,49.14,50000.0,33.2254,33.2254,33.1714,33.1782,50000.0
2011-06-01 11:15:00,49.13,49.16,49.12,49.12,37300.0,33.1714,33.1917,33.1647,33.1647,37300.0
2011-06-01 11:20:00,49.13,49.2,49.13,49.18,36700.0,33.1714,33.2187,33.1714,33.2052,36700.0
2011-06-01 11:25:00,49.18,49.22,49.17,49.2,83100.0,33.2052,33.2322,33.1984,33.2187,83100.0
2011-06-01 11:30:00,49.21,49.21,49.1,49.1,75900.0,33.2254,33.2254,33.1512,33.1512,75900.0
2011-06-01 11:35:00,49.1,49.11,49.08,49.08,45600.0,33.1512,33.1579,33.1377,33.1377,45600.0
2011-06-01 11:40:00,49.08,49.11,49.08,49.1,38700.0,33.1377,33.1579,33.1377,33.1512,38700.0
2011-06-01 11:45:00,49.1,49.11,49.06,49.06,53200.0,33.1512,33.1579,33.1242,33.1242,53200.0
2011-06-01 11:50:00,49.07,49.07,49.05,49.05,55100.0,33.1309,33.1309,33.1174,33.1174,55100.0
2011-06-01 11:55:00,49.06,49.08,49.05,49.08,56600.0,33.1242,33.1377,33.1174,33.1377,56600.0
2011-06-01 12:00:00,49.08,49.16,49.07,49.09,42400.0,33.1377,33.1917,33.1309,33.1444,42400.0
2011-06-01 12:05:00,49.09,49.09,49.04,49.05,72600.0,33.1444,33.1444,33.1107,33.1174,72600.0
2011-06-01 12:10:00,49.05,49.06,49.03,49.03,75200.0,33.1174,33.1242,33.1039,33.1039,75200.0
2011-06-01 12:15:00,49.03,49.04,49.0,49.0,161600.0,33.1039,33.1107,33.0837,33.0837,161600.0
2011-06-01 12:20:00,49.0,49.01,48.98,48.98,236900.0,33.0837,33.0904,33.0702,33.0702,236900.0
2011-06-01 12:25:00,48.99,49.02,48.98,49.01,73400.0,33.0769,33.0972,33.0702,33.0904,73400.0
2011-06-01 12:30:00,49.0,49.01,48.98,48.98,58800.0,33.0837,33.0904,33.0702,33.0702,58800.0
2011-06-01 12:35:00,48.98,48.99,48.98,48.99,59700.0,33.0702,33.0769,33.0702,33.0769,59700.0
2011-06-01 12:40:00,48.99,49.01,48.98,48.99,61000.0,33.0769,33.0904,33.0702,33.0769,61000.0
2011-06-01 12:45:00,49.0,49.01,48.95,49.0,128000.0,33.0837,33.0904,33.0499,33.0837,128000.0
2011-06-01 12:50:00,49.0,49.06,48.98,49.06,102500.0,33.0837,33.1242,33.0702,33.1242,102500.0
2011-06-01 12:55:00,49.05,49.06,49.0,49.02,177900.0,33.1174,33.1242,33.0837,33.0972,177900.0
2011-06-01 13:00:00,49.02,49.03,49.0,49.0,56300.0,33.0972,33.1039,33.0837,33.0837,56300.0
2011-06-01 13:05:00,49.0,49.03,49.0,49.01,58600.0,33.0837,33.1039,33.0837,33.0904,58600.0
2011-06-01 13:10:00,49.02,49.02,48.99,48.99,152800.0,33.0972,33.0972,33.0769,33.0769,152800.0
2011-06-01 13:15:00,49.0,49.0,48.96,48.98,117200.0,33.0837,33.0837,33.0567,33.0702,117200.0
2011-06-01 13:20:00,48.98,49.01,48.95,48.96,75600.0,33.0702,33.0904,33.0499,33.0567,75600.0
2011-06-01 13:25:00,48.96,48.98,48.93,48.95,134600.0,33.0567,33.0702,33.0364,33.0499,134600.0
2011-06-01 13:30:00,48.95,48.98,48.91,48.98,99000.0,33.0499,33.0702,33.0229,33.0702,99000.0
2011-06-01 13:35:00,48.98,49.01,48.97,49.0,82100.0,33.0702,33.0904,33.0634,33.0837,82100.0
2011-06-01 13:40:00,49.0,49.01,48.99,49.01,96300.0,33.0837,33.0904,33.0769,33.0904,96300.0
2011-06-01 13:45:00,49.0,49.01,48.97,48.97,76100.0,33.0837,33.0904,33.0634,33.0634,76100.0
2011-06-01 13:50:00,48.97,48.99,48.96,48.99,52300.0,33.0634,33.0769,33.0567,33.0769,52300.0
2011-06-01 13:55:00,48.99,49.01,48.98,49.0,47500.0,33.0769,33.0904,33.0702,33.0837,47500.0
2011-06-01 14:00:00,49.0,49.01,48.98,48.98,77400.0,33.0837,33.0904,33.0702,33.0702,77400.0
2011-06-01 14:05:00,48.98,48.99,48.97,48.98,37700.0,33.0702,33.0769,33.0634,33.0702,37700.0
2011-06-01 14:10:00,48.98,48.98,48.94,48.94,107000.0,33.0702,33.0702,33.0431,33.0431,107000.0
2011-06-01 14:15:00,48.94,48.98,48.94,48.94,76400.0,33.0431,33.0702,33.0431,33.0431,76400.0
2011-06-01 14:20:00,48.94,48.97,48.93,48.97,83600.0,33.0431,33.0634,33.0364,33.0634,83600.0
2011-06-01 14:25:00,48.97,49.02,48.96,49.02,224300.0,33.0634,33.0972,33.0567,33.0972,224300.0
2011-06-01 14:30:00,49.01,49.05,48.98,49.0,189900.0,33.0904,33.1174,33.0702,33.0837,189900.0
2011-06-01 14:35:00,49.0,49.0,48.95,48.97,70200.0,33.0837,33.0837,33.0499,33.0634,70200.0
2011-06-01 14:40:00,48.97,48.99,48.92,48.94,67500.0,33.0634,33.0769,33.0296,33.0431,67500.0
2011-06-01 14:45:00,48.95,48.97,48.91,48.95,109200.0,33.0499,33.0634,33.0229,33.0499,109200.0
2011-06-01 14:50:00,48.94,48.96,48.93,48.96,56400.0,33.0431,33.0567,33.0364,33.0567,56400.0
2011-06-01 14:55:00,48.96,49.0,48.95,49.0,136500.0,33.0567,33.0837,33.0499,33.0837,136500.0
2011-06-01 15:00:00,48.99,49.0,48.95,48.99,83500.0,33.0769,33.0837,33.0499,33.0769,83500.0
2011-06-01 15:05:00,49.0,49.0,48.98,48.99,83700.0,33.0837,33.0837,33.0702,33.0769,83700.0
2011-06-01 15:10:00,48.98,49.0,48.92,48.92,86600.0,33.0702,33.0837,33.0296,33.0296,86600.0
2011-06-01 15:15:00,48.92,48.93,48.9,48.9,90500.0,33.0296,33.0364,33.0161,33.0161,90500.0
2011-06-01 15:20:00,48.91,48.91,48.8,48.8,128700.0,33.0229,33.0229,32.9486,32.9486,128700.0
2011-06-01 15:25:00,48.8,48.81,48.77,48.77,102400.0,32.9486,32.9554,32.9284,32.9284,102400.0
2011-06-01 15:30:00,48.78,48.78,48.74,48.75,199100.0,32.9351,32.9351,32.9081,32.9149,199100.0
2011-06-01 15:35:00,48.74,48.75,48.74,48.74,94300.0,32.9081,32.9149,32.9081,32.9081,94300.0
2011-06-01 15:40:00,48.74,48.78,48.66,48.66,296200.0,32.9081,32.9351,32.8541,32.8541,296200.0
2011-06-01 15:45:00,48.66,48.66,48.56,48.56,359100.0,32.8541,32.8541,32.7866,32.7866,359100.0
2011-06-01 15:50:00,48.56,48.57,48.53,48.54,304700.0,32.7866,32.7933,32.7663,32.7731,304700.0
2011-06-01 15:55:00,48.54,48.59,48.54,48.54,401800.0,32.7731,32.8068,32.7731,32.7731,401800.0
2011-06-02 09:30:00,48.73,48.78,48.5,48.68,470400.0,32.9014,32.9351,32.7461,32.8676,470400.0
2011-06-02 09:35:00,48.68,48.7,48.37,48.48,332700.0,32.8676,32.8811,32.6583,32.7326,332700.0
2011-06-02 09:40:00,48.48,48.48,47.96,47.97,428800.0,32.7326,32.7326,32.3815,32.3882,428800.0
2011-06-02 09:45:00,47.98,48.06,47.72,47.78,403800.0,32.395,32.449,32.2194,32.2599,403800.0
2011-06-02 09:50:00,47.78,48.02,47.72,48.02,303600.0,32.2599,32.422,32.2194,32.422,303600.0
2011-06-02 09:55:00,48.01,48.28,48.0,48.24,224700.0,32.4152,32.5975,32.4085,32.5705,224700.0
2011-06-02 10:00:00,48.25,48.3,48.14,48.28,144300.0,32.5773,32.611,32.503,32.5975,144300.0
2011-06-02 10:05:00,48.29,48.37,48.26,48.27,143800.0,32.6043,32.6583,32.584,32.5908,143800.0
2011-06-02 10:10:00,48.28,48.39,48.23,48.36,113400.0,32.5975,32.6718,32.5638,32.6515,113400.0
2011-06-02 10:15:00,48.36,48.37,48.11,48.17,129300.0,32.6515,32.6583,32.4828,32.5233,129300.0
2011-06-02 10:20:00,48.17,48.22,48.15,48.18,116400.0,32.5233,32.557,32.5098,32.53,116400.0
2011-06-02 10:25:00,48.18,48.22,48.16,48.22,79800.0,32.53,32.557,32.5165,32.557,79800.0
2011-06-02 10:30:00,48.22,48.23,48.16,48.16,72800.0,32.557,32.5638,32.5165,32.5165,72800.0
2011-06-02 10:35:00,48.16,48.17,48.03,48.08,163800.0,32.5165,32.5233,32.4287,32.4625,163800.0
2011-06-02 10:40:00,48.09,48.15,48.06,48.13,106100.0,32.4692,32.5098,32.449,32.4963,106100.0
2011-06-02 10:45:00,48.12,48.21,48.1,48.16,85000.0,32.4895,32.5503,32.476,32.5165,85000.0
2011-06-02 10:50:00,48.15,48.18,48.12,48.15,68300.0,32.5098,32.53,32.4895,32.5098,68300.0
2011-06-02 10:55:00,48.15,48.16,48.11,48.15,73700.0,32.5098,32.5165,32.4828,32.5098,73700.0
2011-06-02 11:00:00,48.15,48.19,48.14,48.14,67000.0,32.5098,32.5368,32.503,32.503,67000.0
2011-06-02 11:05:00,48.14,48.14,48.09,48.1,82800.0,32.503,32.503,32.4692,32.476,82800.0
2011-06-02 11:10:00,48.1,48.12,48.06,48.1,74200.0,32.476,32.4895,32.449,32.476,74200.0
2011-06-02 11:15:00,48.1,48.1,48.01,48.1,99100.0,32.476,32.476,32.4152,32.476,99100.0
2011-06-02 11:20:00,48.1,48.17,48.09,48.15,81900.0,32.476,32.5233,32.4692,32.5098,81900.0
2011-06-02 11:25:00,48.15,48.16,48.01,48.02,96300.0,32.5098,32.5165,32.4152,32.422,96300.0
2011-06-02 11:30:00,48.02,48.11,48.02,48.08,98900.0,32.422,32.4828,32.422,32.4625,98900.0
2011-06-02 11:35:00,48.08,48.14,48.07,48.07,66500.0,32.4625,32.503,32.4557,32.4557,66500.0
2011-06-02 11:40:00,48.07,48.24,48.07,48.11,112600.0,32.4557,32.5705,32.4557,32.4828,112600.0
2011-06-02 11:45:00,48.11,48.12,47.95,48.0,162600.0,32.4828,32.4895,32.3747,32.4085,162600.0
2011-06-02 11:50:00,48.0,48.09,48.0,48.03,162700.0,32.4085,32.4692,32.4085,32.4287,162700.0
2011-06-02 11:55:00,48.04,48.05,47.98,47.99,67900.0,32.4355,32.4422,32.395,32.4017,67900.0
2011-06-02 12:00:00,48.0,48.05,47.95,48.0,50700.0,32.4085,32.4422,32.3747,32.4085,50700.0
2011-06-02 12:05:00,48.01,48.01,47.91,47.93,69000.0,32.4152,32.4152,32.3477,32.3612,69000.0
2011-06-02 12:10:00,47.93,47.94,47.87,47.93,121000.0,32.3612,32.368,32.3207,32.3612,121000.0
2011-06-02 12:15:00,47.93,48.03,47.9,47.99,68100.0,32.3612,32.4287,32.341,32.4017,68100.0
2011-06-02 12:20:00,47.99,48.01,47.93,47.93,71900.0,32.4017,32.4152,32.3612,32.3612,71900.0
2011-06-02 12:25:00,47.94,48.01,47.89,48.0,130500.0,32.368,32.4152,32.3342,32.4085,130500.0
2011-06-02 12:30:00,48.0,48.03,47.98,48.0,44000.0,32.4085,32.4287,32.395,32.4085,44000.0
2011-06-02 12:35:00,48.0,48.0,47.95,47.98,56900.0,32.4085,32.4085,32.3747,32.395,56900.0
2011-06-02 12:40:00,47.98,48.08,47.97,48.08,49500.0,32.395,32.4625,32.3882,32.4625,49500.0
2011-06-02 12:45:00,48.08,48.11,48.04,48.06,63100.0,32.4625,32.4828,32.4355,32.449,63100.0
2011-06-02 12:50:00,48.06,48.19,48.06,48.17,62600.0,32.449,32.5368,32.449,32.5233,62600.0
2011-06-02 12:55:00,48.18,48.19,48.11,48.12,48500.0,32.53,32.5368,32.4828,32.4895,48500.0
2011-06-02 13:00:00,48.12,48.14,48.11,48.14,77100.0,32.4895,32.503,32.4828,32.503,77100.0
2011-06-02 13:05:00,48.14,48.2,48.12,48.12,113300.0,32.503,32.5435,32.4895,32.4895,113300.0
2011-06-02 13:10:00,48.11,48.12,48.08,48.08,33200.0,32.4828,32.4895,32.4625,32.4625,33200.0
2011-06-02 13:15:00,48.07,48.13,48.06,48.12,50800.0,32.4557,32.4963,32.449,32.4895,50800.0
2011-06-02 13:20:00,48.11,48.13,48.09,48.09,50100.0,32.4828,32.4963,32.4692,32.4692,50100.0
2011-06-02 13:25:00,48.09,48.11,48.07,48.07,48600.0,32.4692,32.4828,32.4557,32.4557,48600.0
2011-06-02 13:30:00,48.07,48.07,48.01,48.02,60700.0,32.4557,32.4557,32.4152,32.422,60700.0
2011-06-02 13:35:00,48.02,48.04,48.01,48.04,31400.0,32.422,32.4355,32.4152,32.4355,31400.0
2011-06-02 13:40:00,48.04,48.09,48.03,48.08,43300.0,32.4355,32.4692,32.4287,32.4625,43300.0
2011-06-02 13:45:00,48.08,48.08,48.03,48.03,39100.0,32.4625,32.4625,32.4287,32.4287,39100.0
2011-06-02 13:50:00,48.04,48.06,48.0,48.05,70000.0,32.4355,32.449,32.4085,32.4422,70000.0
2011-06-02 13:55:00,48.06,48.09,48.05,48.09,78800.0,32.449,32.4692,32.4422,32.4692,78800.0
2011-06-02 14:00:00,48.09,48.11,48.08,48.1,49900.0,32.4692,32.4828,32.4625,32.476,49900.0
2011-06-02 14:05:00,48.1,48.13,48.1,48.12,64900.0,32.476,32.4963,32.476,32.4895,64900.0
2011-06-02 14:10:00,48.12,48.17,48.12,48.17,86600.0,32.4895,32.5233,32.4895,32.5233,86600.0
2011-06-02 14:15:00,48.17,48.22,48.06,48.08,76600.0,32.5233,32.557,32.449,32.4625,76600.0
2011-06-02 14:20:00,48.08,48.09,48.04,48.05,56900.0,32.4625,32.4692,32.4355,32.4422,56900.0
2011-06-02 14:25:00,48.05,48.06,48.04,48.05,38800.0,32.4422,32.449,32.4355,32.4422,38800.0
2011-06-02 14:30:00,48.05,48.05,48.01,48.02,64100.0,32.4422,32.4422,32.4152,32.422,64100.0
2011-06-02 14:35:00,48.02,48.02,47.99,48.01,79400.0,32.422,32.422,32.4017,32.4152,79400.0
2011-06-02 14:40:00,48.0,48.01,47.95,47.95,133200.0,32.4085,32.4152,32.3747,32.3747,133200.0
2011-06-02 14:45:00,47.95,47.96,47.93,47.93,84100.0,32.3747,32.3815,32.3612,32.3612,84100.0
2011-06-02 14:50:00,47.93,48.01,47.9,48.01,138200.0,32.3612,32.4152,32.341,32.4152,138200.0
2011-06-02 14:55:00,48.01,48.01,47.98,48.0,67500.0,32.4152,32.4152,32.395,32.4085,67500.0
2011-06-02 15:00:00,47.99,48.04,47.99,48.01,132400.0,32.4017,32.4355,32.4017,32.4152,132400.0
2011-06-02 15:05:00,48.02,48.03,47.99,47.99,71100.0,32.422,32.4287,32.4017,32.4017,71100.0
2011-06-02 15:10:00,48.0,48.04,47.99,48.03,112200.0,32.4085,32.4355,32.4017,32.4287,112200.0
2011-06-02 15:15:00,48.03,48.03,47.94,47.95,77500.0,32.4287,32.4287,32.368,32.3747,77500.0
2011-06-02 15:20:00,47.95,48.0,47.94,47.98,102400.0,32.3747,32.4085,32.368,32.395,102400.0
2011-06-02 15:25:00,47.98,47.98,47.9,47.97,121500.0,32.395,32.395,32.341,32.3882,121500.0
2011-06-02 15:30:00,47.97,47.97,47.89,47.9,112700.0,32.3882,32.3882,32.3342,32.341,112700.0
2011-06-02 15:35:00,47.89,47.9,47.84,47.85,85800.0,32.3342,32.341,32.3005,32.3072,85800.0
2011-06-02 15:40:00,47.85,47.91,47.84,47.91,176000.0,32.3072,32.3477,32.3005,32.3477,176000.0
2011-06-02 15:45:00,47.91,47.97,47.91,47.94,192200.0,32.3477,32.3882,32.3477,32.368,192200.0
2011-06-02 15:50:00,47.94,47.94,47.87,47.89,187300.0,32.368,32.368,32.3207,32.3342,187300.0
2011-06-02 15:55:00,47.89,47.94,47.88,47.93,266200.0,32.3342,32.368,32.3275,32.3612,266200.0
2011-06-03 09:30:00,47.64,47.78,47.41,47.76,356900.0,32.1654,32.2599,32.0101,32.2464,356900.0
2011-06-03 09:35:00,47.77,47.97,47.75,47.81,109600.0,32.2532,32.3882,32.2397,32.2802,109600.0
2011-06-03 09:40:00,47.79,47.89,47.71,47.77,90200.0,32.2667,32.3342,32.2127,32.2532,90200.0
2011-06-03 09:45:00,47.78,47.8,47.7,47.71,77200.0,32.2599,32.2734,32.2059,32.2127,77200.0
2011-06-03 09:50:00,47.71,47.73,47.6,47.63,98200.0,32.2127,32.2262,32.1384,32.1587,98200.0
2011-06-03 09:55:00,47.62,47.67,47.51,47.52,90100.0,32.1519,32.1857,32.0776,32.0844,90100.0
2011-06-03 10:00:00,47.53,47.61,47.52,47.58,111600.0,32.0912,32.1452,32.0844,32.1249,111600.0
2011-06-03 10:05:00,47.57,47.58,47.52,47.52,106000.0,32.1182,32.1249,32.0844,32.0844,106000.0
2011-06-03 10:10:00,47.52,47.59,47.52,47.57,104300.0,32.0844,32.1317,32.0844,32.1182,104300.0
2011-06-03 10:15:00,47.57,47.63,47.52,47.53,85600.0,32.1182,32.1587,32.0844,32.0912,85600.0
2011-06-03 10:20:00,47.52,47.54,47.4,47.4,173800.0,32.0844,32.0979,32.0034,32.0034,173800.0
2011-06-03 10:25:00,47.4,47.53,47.4,47.49,83400.0,32.0034,32.0912,32.0034,32.0641,83400.0
2011-06-03 10:30:00,47.49,47.6,47.48,47.6,79800.0,32.0641,32.1384,32.0574,32.1384,79800.0
2011-06-03 10:35:00,47.61,47.64,47.54,47.59,64600.0,32.1452,32.1654,32.0979,32.1317,64600.0
2011-06-03 10:40:00,47.58,47.62,47.55,47.56,67400.0,32.1249,32.1519,32.1047,32.1114,67400.0
2011-06-03 10:45:00,47.55,47.57,47.51,47.51,79300.0,32.1047,32.1182,32.0776,32.0776,79300.0
2011-06-03 10:50:00,47.52,47.54,47.45,47.45,73400.0,32.0844,32.0979,32.0371,32.0371,73400.0
2011-06-03 10:55:00,47.45,47.49,47.42,47.48,73500.0,32.0371,32.0641,32.0169,32.0574,73500.0
2011-06-03 11:00:00,47.49,47.5,47.47,47.5,56700.0,32.0641,32.0709,32.0506,32.0709,56700.0
2011-06-03 11:05:00,47.51,47.52,47.49,47.52,59400.0,32.0776,32.0844,32.0641,32.0844,59400.0
2011-06-03 11:10:00,47.52,47.56,47.51,47.56,78400.0,32.0844,32.1114,32.0776,32.1114,78400.0
2011-06-03 11:15:00,47.56,47.59,47.55,47.57,73600.0,32.1114,32.1317,32.1047,32.1182,73600.0
2011-06-03 11:20:00,47.55,47.71,47.55,47.69,74800.0,32.1047,32.2127,32.1047,32.1992,74800.0
2011-06-03 11:25:00,47.69,47.7,47.59,47.59,45500.0,32.1992,32.2059,32.1317,32.1317,45500.0
2011-06-03 11:30:00,47.59,47.6,47.55,47.55,50100.0,32.1317,32.1384,32.1047,32.1047,50100.0
2011-06-03 11:35:00,47.56,47.58,47.52,47.52,62000.0,32.1114,32.1249,32.0844,32.0844,62000.0
2011-06-03 11:40:00,47.52,47.58,47.5,47.55,60300.0,32.0844,32.1249,32.0709,32.1047,60300.0
2011-06-03 11:45:00,47.55,47.59,47.52,47.55,66700.0,32.1047,32.1317,32.0844,32.1047,66700.0
2011-06-03 11:50:00,47.56,47.59,47.55,47.57,53900.0,32.1114,32.1317,32.1047,32.1182,53900.0
2011-06-03 11:55:00,47.57,47.6,47.57,47.6,23900.0,32.1182,32.1384,32.1182,32.1384,23900.0
2011-06-03 12:00:00,47.6,47.67,47.58,47.58,52000.0,32.1384,32.1857,32.1249,32.1249,52000.0
2011-06-03 12:05:00,47.58,47.62,47.55,47.6,51300.0,32.1249,32.1519,32.1047,32.1384,51300.0
2011-06-03 12:10:00,47.61,47.65,47.6,47.65,28400.0,32.1452,32.1722,32.1384,32.1722,28400.0
2011-06-03 12:15:00,47.63,47.66,47.62,47.64,35200.0,32.1587,32.1789,32.1519,32.1654,35200.0
2011-06-03 12:20:00,47.63,47.66,47.63,47.65,33300.0,32.1587,32.1789,32.1587,32.1722,33300.0
2011-06-03 12:25:00,47.65,47.7,47.65,47.69,22200.0,32.1722,32.2059,32.1722,32.1992,22200.0
2011-06-03 12:30:00,47.7,47.71,47.68,47.68,37500.0,32.2059,32.2127,32.1924,32.1924,37500.0
2011-06-03 12:35:00,47.67,47.72,47.64,47.71,28800.0,32.1857,32.2194,32.1654,32.2127,28800.0
2011-06-03 12:40:00,47.71,47.73,47.71,47.72,30000.0,32.2127,32.2262,32.2127,32.2194,30000.0
2011-06-03 12:45:00,47.72,47.8,47.72,47.8,98100.0,32.2194,32.2734,32.2194,32.2734,98100.0
2011-06-03 12:50:00,47.8,47.81,47.69,47.71,94400.0,32.2734,32.2802,32.1992,32.2127,94400.0
2011-06-03 12:55:00,47.7,47.72,47.63,47.63,30500.0,32.2059,32.2194,32.1587,32.1587,30500.0
2011-06-03 13:00:00,47.63,47.65,47.56,47.56,86900.0,32.1587,32.1722,32.1114,32.1114,86900.0
2011-06-03 13:05:00,47.55,47.66,47.55,47.64,44900.0,32.1047,32.1789,32.1047,32.1654,44900.0
2011-06-03 13:10:00,47.64,47.65,47.6,47.6,33400.0,32.1654,32.1722,32.1384,32.1384,33400.0
2011-06-03 13:15:00,47.6,47.64,47.6,47.63,27200.0,32.1384,32.1654,32.1384,32.1587,27200.0
2011-06-03 13:20:00,47.63,47.67,47.62,47.62,39800.0,32.1587,32.1857,32.1519,32.1519,39800.0
2011-06-03 13:25:00,47.62,47.62,47.58,47.6,53300.0,32.1519,32.1519,32.1249,32.1384,53300.0
2011-06-03 13:30:00,47.61,47.63,47.56,47.6,46200.0,32.1452,32.1587,32.1114,32.1384,46200.0
2011-06-03 13:35:00,47.59,47.61,47.58,47.61,33700.0,32.1317,32.1452,32.1249,32.1452,33700.0
2011-06-03 13:40:00,47.6,47.64,47.57,47.57,26500.0,32.1384,32.1654,32.1182,32.1182,26500.0
2011-06-03 13:45:00,47.58,47.6,47.55,47.56,25300.0,32.1249,32.1384,32.1047,32.1114,25300.0
2011-06-03 13:50:00,47.55,47.56,47.55,47.55,15100.0,32.1047,32.1114,32.1047,32.1047,15100.0
2011-06-03 13:55:00,47.55,47.57,47.52,47.53,53700.0,32.1047,32.1182,32.0844,32.0912,53700.0
2011-06-03 14:00:00,47.52,47.52,47.44,47.45,100300.0,32.0844,32.0844,32.0304,32.0371,100300.0
2011-06-03 14:05:00,47.45,47.46,47.41,47.41,86300.0,32.0371,32.0439,32.0101,32.0101,86300.0
2011-06-03 14:10:00,47.41,47.44,47.4,47.43,82500.0,32.0101,32.0304,32.0034,32.0236,82500.0
2011-06-03 14:15:00,47.44,47.48,47.43,47.46,64000.0,32.0304,32.0574,32.0236,32.0439,64000.0
2011-06-03 14:20:00,47.46,47.49,47.45,47.45,49200.0,32.0439,32.0641,32.0371,32.0371,49200.0
2011-06-03 14:25:00,47.44,47.45,47.43,47.43,21500.0,32.0304,32.0371,32.0236,32.0236,21500.0
2011-06-03 14:30:00,47.43,47.51,47.43,47.51,52600.0,32.0236,32.0776,32.0236,32.0776,52600.0
2011-06-03 14:35:00,47.51,47.55,47.47,47.47,69200.0,32.0776,32.1047,32.0506,32.0506,69200.0
2011-06-03 14:40:00,47.47,47.54,47.45,47.54,63000.0,32.0506,32.0979,32.0371,32.0979,63000.0
2011-06-03 14:45:00,47.54,47.57,47.53,47.55,53600.0,32.0979,32.1182,32.0912,32.1047,53600.0
2011-06-03 14:50:00,47.55,47.57,47.55,47.56,28300.0,32.1047,32.1182,32.1047,32.1114,28300.0
2011-06-03 14:55:00,47.56,47.57,47.53,47.53,77600.0,32.1114,32.1182,32.0912,32.0912,77600.0
2011-06-03 15:00:00,47.53,47.55,47.5,47.52,100900.0,32.0912,32.1047,32.0709,32.0844,100900.0
2011-06-03 15:05:00,47.52,47.52,47.46,47.51,66400.0,32.0844,32.0844,32.0439,32.0776,66400.0
2011-06-03 15:10:00,47.51,47.53,47.48,47.5,78400.0,32.0776,32.0912,32.0574,32.0709,78400.0
2011-06-03 15:15:00,47.5,47.53,47.5,47.52,80400.0,32.0709,32.0912,32.0709,32.0844,80400.0
2011-06-03 15:20:00,47.52,47.53,47.49,47.49,94800.0,32.0844,32.0912,32.0641,32.0641,94800.0
2011-06-03 15:25:00,47.48,47.51,47.48,47.51,84300.0,32.0574,32.0776,32.0574,32.0776,84300.0
2011-06-03 15:30:00,47.5,47.55,47.47,47.48,150900.0,32.0709,32.1047,32.0506,32.0574,150900.0
2011-06-03 15:35:00,47.47,47.5,47.43,47.49,96200.0,32.0506,32.0709,32.0236,32.0641,96200.0
2011-06-03 15:40:00,47.49,47.54,47.45,47.45,115400.0,32.0641,32.0979,32.0371,32.0371,115400.0
2011-06-03 15:45:00,47.45,47.46,47.43,47.44,122600.0,32.0371,32.0439,32.0236,32.0304,122600.0
2011-06-03 15:50:00,47.44,47.45,47.33,47.35,162900.0,32.0304,32.0371,31.9561,31.9696,162900.0
2011-06-03 15:55:00,47.36,47.43,47.36,47.39,209700.0,31.9764,32.0236,31.9764,31.9966,209700.0
2011-06-06 09:30:00,47.32,47.35,47.23,47.3,121500.0,31.9494,31.9696,31.8886,31.9359,121500.0
2011-06-06 09:35:00,47.31,47.57,47.3,47.46,106100.0,31.9426,32.1182,31.9359,32.0439,106100.0
2011-06-06 09:40:00,47.45,47.46,47.3,47.35,48200.0,32.0371,32.0439,31.9359,31.9696,48200.0
2011-06-06 09:45:00,47.34,47.34,47.3,47.3,47600.0,31.9629,31.9629,31.9359,31.9359,47600.0
2011-06-06 09:50:00,47.3,47.3,47.15,47.19,108300.0,31.9359,31.9359,31.8346,31.8616,108300.0
2011-06-06 09:55:00,47.2,47.21,47.11,47.12,31500.0,31.8683,31.8751,31.8076,31.8143,31500.0
2011-06-06 10:00:00,47.11,47.15,47.06,47.08,72500.0,31.8076,31.8346,31.7738,31.7873,72500.0
2011-06-06 10:05:00,47.07,47.16,47.07,47.14,49400.0,31.7806,31.8413,31.7806,31.8278,49400.0
2011-06-06 10:10:00,47.15,47.19,47.1,47.11,76600.0,31.8346,31.8616,31.8008,31.8076,76600.0
2011-06-06 10:15:00,47.1,47.18,47.07,47.12,191800.0,31.8008,31.8548,31.7806,31.8143,191800.0
2011-06-06 10:20:00,47.12,47.21,47.11,47.2,60900.0,31.8143,31.8751,31.8076,31.8683,60900.0
2011-06-06 10:25:00,47.2,47.23,47.16,47.19,64200.0,31.8683,31.8886,31.8413,31.8616,64200.0
2011-06-06 10:30:00,47.18,47.18,47.11,47.12,82800.0,31.8548,31.8548,31.8076,31.8143,82800.0
2011-06-06 10:35:00,47.12,47.12,47.03,47.09,71000.0,31.8143,31.8143,31.7536,31.7941,71000.0
2011-06-06 10:40:00,47.09,47.09,46.97,47.0,112800.0,31.7941,31.7941,31.7131,31.7333,112800.0
2011-06-06 10:45:00,47.0,47.12,46.98,47.02,125900.0,31.7333,31.8143,31.7198,31.7468,125900.0
2011-06-06 10:50:00,47.03,47.09,47.02,47.09,80800.0,31.7536,31.7941,31.7468,31.7941,80800.0
2011-06-06 10:55:00,47.09,47.09,47.03,47.08,36400.0,31.7941,31.7941,31.7536,31.7873,36400.0
2011-06-06 11:00:00,47.07,47.08,47.02,47.03,48600.0,31.7806,31.7873,31.7468,31.7536,48600.0
2011-06-06 11:05:00,47.03,47.09,47.03,47.05,48900.0,31.7536,31.7941,31.7536,31.7671,48900.0
2011-06-06 11:10:00,47.05,47.16,47.04,47.16,56700.0,31.7671,31.8413,31.7603,31.8413,56700.0
2011-06-06 11:15:00,47.15,47.17,47.14,47.15,42800.0,31.8346,31.8481,31.8278,31.8346,42800.0
2011-06-06 11:20:00,47.16,47.24,47.15,47.2,40300.0,31.8413,31.8953,31.8346,31.8683,40300.0
2011-06-06 11:25:00,47.19,47.22,47.19,47.21,25800.0,31.8616,31.8818,31.8616,31.8751,25800.0
2011-06-06 11:30:00,47.21,47.21,47.19,47.21,36600.0,31.8751,31.8751,31.8616,31.8751,36600.0
2011-06-06 11:35:00,47.2,47.25,47.19,47.2,36400.0,31.8683,31.9021,31.8616,31.8683,36400.0
2011-06-06 11:40:00,47.19,47.2,47.12,47.12,30300.0,31.8616,31.8683,31.8143,31.8143,30300.0
2011-06-06 11:45:00,47.13,47.17,47.09,47.13,41700.0,31.8211,31.8481,31.7941,31.8211,41700.0
2011-06-06 11:50:00,47.12,47.13,47.07,47.09,24300.0,31.8143,31.8211,31.7806,31.7941,24300.0
2011-06-06 11:55:00,47.09,47.11,47.02,47.05,37300.0,31.7941,31.8076,31.7468,31.7671,37300.0
2011-06-06 12:00:00,47.05,47.11,47.04,47.1,56700.0,31.7671,31.8076,31.7603,31.8008,56700.0
2011-06-06 12:05:00,47.1,47.13,47.09,47.13,15600.0,31.8008,31.8211,31.7941,31.8211,15600.0
2011-06-06 12:10:00,47.12,47.13,47.09,47.09,30500.0,31.8143,31.8211,31.7941,31.7941,30500.0
2011-06-06 12:15:00,47.09,47.17,47.09,47.16,35200.0,31.7941,31.8481,31.7941,31.8413,35200.0
2011-06-06 12:20:00,47.16,47.21,47.14,47.19,69100.0,31.8413,31.8751,31.8278,31.8616,69100.0
2011-06-06 12:25:00,47.19,47.29,47.19,47.29,71200.0,31.8616,31.9291,31.8616,31.9291,71200.0
2011-06-06 12:30:00,47.28,47.29,47.25,47.26,55600.0,31.9224,31.9291,31.9021,31.9089,55600.0
2011-06-06 12:35:00,47.25,47.31,47.25,47.28,65200.0,31.9021,31.9426,31.9021,31.9224,65200.0
2011-06-06 12:40:00,47.28,47.28,47.23,47.25,53200.0,31.9224,31.9224,31.8886,31.9021,53200.0
2011-06-06 12:45:00,47.25,47.28,47.25,47.27,31500.0,31.9021,31.9224,31.9021,31.9156,31500.0
2011-06-06 12:50:00,47.27,47.35,47.26,47.35,45300.0,31.9156,31.9696,31.9089,31.9696,45300.0
2011-06-06 12:55:00,47.35,47.38,47.27,47.34,48000.0,31.9696,31.9899,31.9156,31.9629,48000.0
2011-06-06 13:00:00,47.34,47.34,47.29,47.31,40700.0,31.9629,31.9629,31.9291,31.9426,40700.0
2011-06-06 13:05:00,47.31,47.34,47.3,47.31,32600.0,31.9426,31.9629,31.9359,31.9426,32600.0
2011-06-06 13:10:00,47.31,47.35,47.3,47.34,24400.0,31.9426,31.9696,31.9359,31.9629,24400.0
2011-06-06 13:15:00,47.35,47.38,47.34,47.36,156500.0,31.9696,31.9899,31.9629,31.9764,156500.0
2011-06-06 13:20:00,47.37,47.39,47.35,47.37,52500.0,31.9831,31.9966,31.9696,31.9831,52500.0
2011-06-06 13:25:00,47.38,47.38,47.33,47.37,92600.0,31.9899,31.9899,31.9561,31.9831,92600.0
2011-06-06 13:30:00,47.36,47.37,47.29,47.33,61800.0,31.9764,31.9831,31.9291,31.9561,61800.0
2011-06-06 13:35:00,47.33,47.35,47.31,47.35,49100.0,31.9561,31.9696,31.9426,31.9696,49100.0
2011-06-06 13:40:00,47.34,47.35,47.26,47.27,49100.0,31.9629,31.9696,31.9089,31.9156,49100.0
2011-06-06 13:45:00,47.28,47.31,47.24,47.3,89900.0,31.9224,31.9426,31.8953,31.9359,89900.0
2011-06-06 13:50:00,47.29,47.32,47.28,47.29,42200.0,31.9291,31.9494,31.9224,31.9291,42200.0
2011-06-06 13:55:00,47.29,47.32,47.28,47.3,59200.0,31.9291,31.9494,31.9224,31.9359,59200.0
2011-06-06 14:00:00,47.32,47.34,47.3,47.34,32800.0,31.9494,31.9629,31.9359,31.9629,32800.0
2011-06-06 14:05:00,47.34,47.37,47.3,47.36,74500.0,31.9629,31.9831,31.9359,31.9764,74500.0
2011-06-06 14:10:00,47.35,47.36,47.31,47.31,41900.0,31.9696,31.9764,31.9426,31.9426,41900.0
2011-06-06 14:15:00,47.32,47.37,47.3,47.37,107000.0,31.9494,31.9831,31.9359,31.9831,107000.0
2011-06-06 14:20:00,47.37,47.4,47.36,47.39,78000.0,31.9831,32.0034,31.9764,31.9966,78000.0
2011-06-06 14:25:00,47.39,47.41,47.34,47.37,79900.0,31.9966,32.0101,31.9629,31.9831,79900.0
2011-06-06 14:30:00,47.37,47.39,47.36,47.39,39800.0,31.9831,31.9966,31.9764,31.9966,39800.0
2011-06-06 14:35:00,47.39,47.39,47.35,47.35,42200.0,31.9966,31.9966,31.9696,31.9696,42200.0
2011-06-06 14:40:00,47.35,47.41,47.34,47.4,38300.0,31.9696,32.0101,31.9629,32.0034,38300.0
2011-06-06 14:45:00,47.4,47.41,47.34,47.37,67300.0,32.0034,32.0101,31.9629,31.9831,67300.0
2011-06-06 14:50:00,47.37,47.38,47.34,47.36,40800.0,31.9831,31.9899,31.9629,31.9764,40800.0
2011-06-06 14:55:00,47.35,47.37,47.29,47.36,107900.0,31.9696,31.9831,31.9291,31.9764,107900.0
2011-06-06 15:00:00,47.34,47.37,47.32,47.32,44400.0,31.9629,31.9831,31.9494,31.9494,44400.0
2011-06-06 15:05:00,47.33,47.33,47.3,47.3,59900.0,31.9561,31.9561,31.9359,31.9359,59900.0
2011-06-06 15:10:00,47.3,47.31,47.26,47.3,152700.0,31.9359,31.9426,31.9089,31.9359,152700.0
2011-06-06 15:15:00,47.3,47.34,47.29,47.33,106200.0,31.9359,31.9629,31.9291,31.9561,106200.0
2011-06-06 15:20:00,47.33,47.37,47.33,47.36,174700.0,31.9561,31.9831,31.9561,31.9764,174700.0
2011-06-06 15:25:00,47.36,47.4,47.36,47.39,116200.0,31.9764,32.0034,31.9764,31.9966,116200.0
2011-06-06 15:30:00,47.39,47.48,47.39,47.48,161200.0,31.9966,32.0574,31.9966,32.0574,161200.0
2011-06-06 15:35:00,47.48,47.51,47.47,47.48,140600.0,32.0574,32.0776,32.0506,32.0574,140600.0
2011-06-06 15:40:00,47.47,47.49,47.45,47.45,110800.0,32.0506,32.0641,32.0371,32.0371,110800.0
2011-06-06 15:45:00,47.45,47.46,47.43,47.45,116500.0,32.0371,32.0439,32.0236,32.0371,116500.0
2011-06-06 15:50:00,47.46,47.46,47.34,47.35,274200.0,32.0439,32.0439,31.9629,31.9696,274200.0
2011-06-06 15:55:00,47.35,47.41,47.34,47.37,375900.0,31.9696,32.0101,31.9629,31.9831,375900.0
2011-06-07 09:30:00,47.46,47.59,47.33,47.55,161500.0,32.0439,32.1317,31.9561,32.1047,161500.0
2011-06-07 09:35:00,47.55,47.68,47.49,47.68,117600.0,32.1047,32.1924,32.0641,32.1924,117600.0
2011-06-07 09:40:00,47.68,47.78,47.59,47.63,110600.0,32.1924,32.2599,32.1317,32.1587,110600.0
2011-06-07 09:45:00,47.63,47.73,47.6,47.73,71900.0,32.1587,32.2262,32.1384,32.2262,71900.0
2011-06-07 09:50:00,47.73,47.89,47.73,47.86,82200.0,32.2262,32.3342,32.2262,32.314,82200.0
2011-06-07 09:55:00,47.86,47.88,47.78,47.81,69100.0,32.314,32.3275,32.2599,32.2802,69100.0
2011-06-07 10:00:00,47.81,47.92,47.81,47.87,89000.0,32.2802,32.3545,32.2802,32.3207,89000.0
2011-06-07 10:05:00,47.88,47.96,47.85,47.91,106600.0,32.3275,32.3815,32.3072,32.3477,106600.0
2011-06-07 10:10:00,47.91,47.92,47.75,47.86,72200.0,32.3477,32.3545,32.2397,32.314,72200.0
2011-06-07 10:15:00,47.87,47.91,47.84,47.91,57500.0,32.3207,32.3477,32.3005,32.3477,57500.0
2011-06-07 10:20:00,47.91,47.91,47.79,47.8,51900.0,32.3477,32.3477,32.2667,32.2734,51900.0
2011-06-07 10:25:00,47.79,47.79,47.65,47.72,64400.0,32.2667,32.2667,32.1722,32.2194,64400.0
2011-06-07 10:30:00,47.72,47.73,47.63,47.64,35300.0,32.2194,32.2262,32.1587,32.1654,35300.0
2011-06-07 10:35:00,47.64,47.72,47.64,47.66,67200.0,32.1654,32.2194,32.1654,32.1789,67200.0
2011-06-07 10:40:00,47.66,47.69,47.64,47.66,46600.0,32.1789,32.1992,32.1654,32.1789,46600.0
2011-06-07 10:45:00,47.66,47.66,47.59,47.65,55000.0,32.1789,32.1789,32.1317,32.1722,55000.0
2011-06-07 10:50:00,47.65,47.71,47.62,47.62,41500.0,32.1722,32.2127,32.1519,32.1519,41500.0
2011-06-07 10:55:00,47.63,47.68,47.63,47.64,47800.0,32.1587,32.1924,32.1587,32.1654,47800.0
2011-06-07 11:00:00,47.65,47.66,47.58,47.61,61000.0,32.1722,32.1789,32.1249,32.1452,61000.0
2011-06-07 11:05:00,47.6,47.67,47.58,47.65,76900.0,32.1384,32.1857,32.1249,32.1722,76900.0
2011-06-07 11:10:00,47.65,47.65,47.59,47.6,51300.0,32.1722,32.1722,32.1317,32.1384,51300.0
2011-06-07 11:15:00,47.61,47.67,47.59,47.62,97300.0,32.1452,32.1857,32.1317,32.1519,97300.0
2011-06-07 11:20:00,47.63,47.65,47.58,47.63,93200.0,32.1587,32.1722,32.1249,32.1587,93200.0
2011-06-07 11:25:00,47.63,47.64,47.53,47.53,37900.0,32.1587,32.1654,32.0912,32.0912,37900.0
2011-06-07 11:30:00,47.54,47.54,47.48,47.48,52900.0,32.0979,32.0979,32.0574,32.0574,52900.0
2011-06-07 11:35:00,47.48,47.54,47.48,47.53,48300.0,32.0574,32.0979,32.0574,32.0912,48300.0
2011-06-07 11:40:00,47.53,47.57,47.53,47.56,157300.0,32.0912,32.1182,32.0912,32.1114,157300.0
2011-06-07 11:45:00,47.56,47.57,47.5,47.51,75800.0,32.1114,32.1182,32.0709,32.0776,75800.0
2011-06-07 11:50:00,47.5,47.56,47.5,47.52,29900.0,32.0709,32.1114,32.0709,32.0844,29900.0
2011-06-07 11:55:00,47.53,47.54,47.47,47.52,33800.0,32.0912,32.0979,32.0506,32.0844,33800.0
2011-06-07 12:00:00,47.53,47.53,47.49,47.5,22200.0,32.0912,32.0912,32.0641,32.0709,22200.0
2011-06-07 12:05:00,47.49,47.52,47.46,47.51,58300.0,32.0641,32.0844,32.0439,32.0776,58300.0
2011-06-07 12:10:00,47.52,47.53,47.49,47.51,22400.0,32.0844,32.0912,32.0641,32.0776,22400.0
2011-06-07 12:15:00,47.5,47.52,47.46,47.48,30400.0,32.0709,32.0844,32.0439,32.0574,30400.0
2011-06-07 12:20:00,47.48,47.53,47.47,47.5,111900.0,32.0574,32.0912,32.0506,32.0709,111900.0
2011-06-07 12:25:00,47.5,47.54,47.49,47.51,27000.0,32.0709,32.0979,32.0641,32.0776,27000.0
2011-06-07 12:30:00,47.51,47.53,47.49,47.53,56600.0,32.0776,32.0912,32.0641,32.0912,56600.0
2011-06-07 12:35:00,47.52,47.53,47.47,47.48,37100.0,32.0844,32.0912,32.0506,32.0574,37100.0
2011-06-07 12:40:00,47.5,47.5,47.41,47.42,62700.0,32.0709,32.0709,32.0101,32.0169,62700.0
2011-06-07 12:45:00,47.42,47.49,47.42,47.43,37700.0,32.0169,32.0641,32.0169,32.0236,37700.0
2011-06-07 12:50:00,47.43,47.48,47.43,47.46,76100.0,32.0236,32.0574,32.0236,32.0439,76100.0
2011-06-07 12:55:00,47.46,47.46,47.39,47.4,87400.0,32.0439,32.0439,31.9966,32.0034,87400.0
2011-06-07 13:00:00,47.4,47.41,47.37,47.4,73000.0,32.0034,32.0101,31.9831,32.0034,73000.0
2011-06-07 13:05:00,47.39,47.41,47.39,47.4,26500.0,31.9966,32.0101,31.9966,32.0034,26500.0
2011-06-07 13:10:00,47.41,47.46,47.39,47.46,75500.0,32.0101,32.0439,31.9966,32.0439,75500.0
2011-06-07 13:15:00,47.46,47.48,47.44,47.48,42700.0,32.0439,32.0574,32.0304,32.0574,42700.0
2011-06-07 13:20:00,47.48,47.48,47.44,47.46,51400.0,32.0574,32.0574,32.0304,32.0439,51400.0
2011-06-07 13:25:00,47.46,47.47,47.43,47.44,46300.0,32.0439,32.0506,32.0236,32.0304,46300.0
2011-06-07 13:30:00,47.44,47.47,47.43,47.45,63900.0,32.0304,32.0506,32.0236,32.0371,63900.0
2011-06-07 13:35:00,47.45,47.52,47.45,47.52,46100.0,32.0371,32.0844,32.0371,32.0844,46100.0
2011-06-07 13:40:00,47.51,47.52,47.48,47.49,59800.0,32.0776,32.0844,32.0574,32.0641,59800.0
2011-06-07 13:45:00,47.48,47.5,47.44,47.44,42800.0,32.0574,32.0709,32.0304,32.0304,42800.0
2011-06-07 13:50:00,47.45,47.46,47.44,47.45,28300.0,32.0371,32.0439,32.0304,32.0371,28300.0
2011-06-07 13:55:00,47.45,47.51,47.45,47.5,44500.0,32.0371,32.0776,32.0371,32.0709,44500.0
2011-06-07 14:00:00,47.5,47.52,47.5,47.52,45400.0,32.0709,32.0844,32.0709,32.0844,45400.0
2011-06-07 14:05:00,47.51,47.55,47.51,47.54,116200.0,32.0776,32.1047,32.0776,32.0979,116200.0
2011-06-07 14:10:00,47.54,47.59,47.53,47.58,44400.0,32.0979,32.1317,32.0912,32.1249,44400.0
2011-06-07 14:15:00,47.58,47.6,47.57,47.59,49500.0,32.1249,32.1384,32.1182,32.1317,49500.0
2011-06-07 14:20:00,47.59,47.59,47.54,47.55,57000.0,32.1317,32.1317,32.0979,32.1047,57000.0
2011-06-07 14:25:00,47.54,47.55,47.53,47.54,41600.0,32.0979,32.1047,32.0912,32.0979,41600.0
2011-06-07 14:30:00,47.55,47.56,47.52,47.53,83400.0,32.1047,32.1114,32.0844,32.0912,83400.0
2011-06-07 14:35:00,47.53,47.54,47.51,47.53,81600.0,32.0912,32.0979,32.0776,32.0912,81600.0
2011-06-07 14:40:00,47.52,47.53,47.51,47.53,36100.0,32.0844,32.0912,32.0776,32.0912,36100.0
2011-06-07 14:45:00,47.52,47.56,47.52,47.52,60400.0,32.0844,32.1114,32.0844,32.0844,60400.0
2011-06-07 14:50:00,47.52,47.53,47.47,47.47,56900.0,32.0844,32.0912,32.0506,32.0506,56900.0
2011-06-07 14:55:00,47.47,47.48,47.44,47.46,88500.0,32.0506,32.0574,32.0304,32.0439,88500.0
2011-06-07 15:00:00,47.46,47.49,47.43,47.47,90900.0,32.0439,32.0641,32.0236,32.0506,90900.0
2011-06-07 15:05:00,47.47,47.48,47.42,47.43,69800.0,32.0506,32.0574,32.0169,32.0236,69800.0
2011-06-07 15:10:00,47.43,47.44,47.4,47.42,107100.0,32.0236,32.0304,32.0034,32.0169,107100.0
2011-06-07 15:15:00,47.42,47.48,47.41,47.41,90400.0,32.0169,32.0574,32.0101,32.0101,90400.0
2011-06-07 15:20:00,47.41,47.42,47.34,47.36,145000.0,32.0101,32.0169,31.9629,31.9764,145000.0
2011-06-07 15:25:00,47.37,47.43,47.37,47.37,127600.0,31.9831,32.0236,31.9831,31.9831,127600.0
2011-06-07 15:30:00,47.38,47.45,47.35,47.41,125200.0,31.9899,32.0371,31.9696,32.0101,125200.0
2011-06-07 15:35:00,47.4,47.46,47.4,47.42,103100.0,32.0034,32.0439,32.0034,32.0169,103100.0
2011-06-07 15:40:00,47.42,47.42,47.27,47.28,230500.0,32.0169,32.0169,31.9156,31.9224,230500.0
2011-06-07 15:45:00,47.27,47.3,47.18,47.18,270200.0,31.9156,31.9359,31.8548,31.8548,270200.0
2011-06-07 15:50:00,47.19,47.2,47.1,47.15,301800.0,31.8616,31.8683,31.8008,31.8346,301800.0
2011-06-07 15:55:00,47.14,47.15,47.0,47.07,524900.0,31.8278,31.8346,31.7333,31.7806,524900.0
2011-06-08 09:30:00,47.06,47.07,46.77,46.9,169600.0,31.7738,31.7806,31.578,31.6658,169600.0
2011-06-08 09:35:00,46.9,46.97,46.83,46.83,106800.0,31.6658,31.7131,31.6185,31.6185,106800.0
2011-06-08 09:40:00,46.83,46.89,46.77,46.8,93000.0,31.6185,31.659,31.578,31.5983,93000.0
2011-06-08 09:45:00,46.8,46.82,46.62,46.7,178100.0,31.5983,31.6118,31.4767,31.5308,178100.0
2011-06-08 09:50:00,46.71,46.71,46.55,46.62,130800.0,31.5375,31.5375,31.4295,31.4767,130800.0
2011-06-08 09:55:00,46.63,46.68,46.58,46.59,79800.0,31.4835,31.5173,31.4497,31.4565,79800.0
2011-06-08 10:00:00,46.6,46.7,46.59,46.69,114400.0,31.4632,31.5308,31.4565,31.524,114400.0
2011-06-08 10:05:00,46.69,46.72,46.68,46.72,136100.0,31.524,31.5443,31.5173,31.5443,136100.0
2011-06-08 10:10:00,46.71,46.76,46.64,46.65,135000.0,31.5375,31.5713,31.4902,31.497,135000.0
2011-06-08 10:15:00,46.64,46.71,46.62,46.66,67900.0,31.4902,31.5375,31.4767,31.5037,67900.0
2011-06-08 10:20:00,46.66,46.69,46.62,46.64,61500.0,31.5037,31.524,31.4767,31.4902,61500.0
2011-06-08 10:25:00,46.65,46.71,46.64,46.68,61600.0,31.497,31.5375,31.4902,31.5173,61600.0
2011-06-08 10:30:00,46.67,46.74,46.66,46.71,80200.0,31.5105,31.5578,31.5037,31.5375,80200.0
2011-06-08 10:35:00,46.7,46.72,46.69,46.7,186200.0,31.5308,31.5443,31.524,31.5308,186200.0
2011-06-08 10:40:00,46.7,46.72,46.7,46.72,96300.0,31.5308,31.5443,31.5308,31.5443,96300.0
2011-06-08 10:45:00,46.72,46.85,46.71,46.8,78600.0,31.5443,31.632,31.5375,31.5983,78600.0
2011-06-08 10:50:00,46.79,46.79,46.71,46.73,93300.0,31.5915,31.5915,31.5375,31.551,93300.0
2011-06-08 10:55:00,46.72,46.73,46.67,46.73,105000.0,31.5443,31.551,31.5105,31.551,105000.0
2011-06-08 11:00:00,46.73,46.78,46.73,46.78,121600.0,31.551,31.5848,31.551,31.5848,121600.0
2011-06-08 11:05:00,46.78,46.87,46.73,46.73,117100.0,31.5848,31.6455,31.551,31.551,117100.0
2011-06-08 11:10:00,46.73,46.73,46.59,46.59,184700.0,31.551,31.551,31.4565,31.4565,184700.0
2011-06-08 11:15:00,46.58,46.66,46.53,46.66,85700.0,31.4497,31.5037,31.416,31.5037,85700.0
2011-06-08 11:20:00,46.66,46.72,46.63,46.7,100400.0,31.5037,31.5443,31.4835,31.5308,100400.0
2011-06-08 11:25:00,46.7,46.71,46.63,46.65,93100.0,31.5308,31.5375,31.4835,31.497,93100.0
2011-06-08 11:30:00,46.65,46.75,46.65,46.75,53300.0,31.497,31.5645,31.497,31.5645,53300.0
2011-06-08 11:35:00,46.75,46.79,46.68,46.68,62400.0,31.5645,31.5915,31.5173,31.5173,62400.0
2011-06-08 11:40:00,46.68,46.69,46.61,46.62,52900.0,31.5173,31.524,31.47,31.4767,52900.0
2011-06-08 11:45:00,46.63,46.73,46.63,46.66,52800.0,31.4835,31.551,31.4835,31.5037,52800.0
2011-06-08 11:50:00,46.67,46.75,46.66,46.75,44800.0,31.5105,31.5645,31.5037,31.5645,44800.0
2011-06-08 11:55:00,46.76,46.77,46.74,46.77,56900.0,31.5713,31.578,31.5578,31.578,56900.0
2011-06-08 12:00:00,46.78,46.82,46.78,46.79,51400.0,31.5848,31.6118,31.5848,31.5915,51400.0
2011-06-08 12:05:00,46.79,46.8,46.75,46.78,39900.0,31.5915,31.5983,31.5645,31.5848,39900.0
2011-06-08 12:10:00,46.79,46.8,46.72,46.72,62700.0,31.5915,31.5983,31.5443,31.5443,62700.0
2011-06-08 12:15:00,46.72,46.75,46.71,46.75,45500.0,31.5443,31.5645,31.5375,31.5645,45500.0
2011-06-08 12:20:00,46.76,46.76,46.72,46.73,42200.0,31.5713,31.5713,31.5443,31.551,42200.0
2011-06-08 12:25:00,46.73,46.73,46.64,46.64,67900.0,31.551,31.551,31.4902,31.4902,67900.0
2011-06-08 12:30:00,46.64,46.65,46.6,46.61,68100.0,31.4902,31.497,31.4632,31.47,68100.0
2011-06-08 12:35:00,46.61,46.61,46.57,46.59,73600.0,31.47,31.47,31.443,31.4565,73600.0
2011-06-08 12:40:00,46.6,46.63,46.59,46.62,35100.0,31.4632,31.4835,31.4565,31.4767,35100.0
2011-06-08 12:45:00,46.62,46.62,46.57,46.58,87500.0,31.4767,31.4767,31.443,31.4497,87500.0
2011-06-08 12:50:00,46.58,46.59,46.53,46.53,68600.0,31.4497,31.4565,31.416,31.416,68600.0
2011-06-08 12:55:00,46.53,46.6,46.52,46.59,41400.0,31.416,31.4632,31.4092,31.4565,41400.0
2011-06-08 13:00:00,46.59,46.7,46.58,46.65,252900.0,31.4565,31.5308,31.4497,31.497,252900.0
2011-06-08 13:05:00,46.64,46.73,46.64,46.71,57400.0,31.4902,31.551,31.4902,31.5375,57400.0
2011-06-08 13:10:00,46.7,46.78,46.69,46.77,98300.0,31.5308,31.5848,31.524,31.578,98300.0
2011-06-08 13:15:00,46.78,46.82,46.76,46.82,97900.0,31.5848,31.6118,31.5713,31.6118,97900.0
2011-06-08 13:20:00,46.81,46.83,46.74,46.75,79200.0,31.605,31.6185,31.5578,31.5645,79200.0
2011-06-08 13:25:00,46.75,46.8,46.74,46.75,48800.0,31.5645,31.5983,31.5578,31.5645,48800.0
2011-06-08 13:30:00,46.76,46.79,46.75,46.79,106900.0,31.5713,31.5915,31.5645,31.5915,106900.0
2011-06-08 13:35:00,46.8,46.81,46.74,46.74,60700.0,31.5983,31.605,31.5578,31.5578,60700.0
2011-06-08 13:40:00,46.75,46.76,46.68,46.74,77400.0,31.5645,31.5713,31.5173,31.5578,77400.0
2011-06-08 13:45:00,46.74,46.78,46.74,46.76,50400.0,31.5578,31.5848,31.5578,31.5713,50400.0
2011-06-08 13:50:00,46.77,46.81,46.71,46.8,85800.0,31.578,31.605,31.5375,31.5983,85800.0
2011-06-08 13:55:00,46.81,46.81,46.73,46.76,105500.0,31.605,31.605,31.551,31.5713,105500.0
2011-06-08 14:00:00,46.76,46.77,46.73,46.73,114400.0,31.5713,31.578,31.551,31.551,114400.0
2011-06-08 14:05:00,46.74,46.76,46.7,46.71,48900.0,31.5578,31.5713,31.5308,31.5375,48900.0
2011-06-08 14:10:00,46.71,46.74,46.68,46.74,51200.0,31.5375,31.5578,31.5173,31.5578,51200.0
2011-06-08 14:15:00,46.74,46.78,46.72,46.75,49500.0,31.5578,31.5848,31.5443,31.5645,49500.0
2011-06-08 14:20:00,46.75,46.76,46.68,46.7,78200.0,31.5645,31.5713,31.5173,31.5308,78200.0
2011-06-08 14:25:00,46.7,46.76,46.7,46.73,59500.0,31.5308,31.5713,31.5308,31.551,59500.0
2011-06-08 14:30:00,46.72,46.88,46.72,46.87,198200.0,31.5443,31.6523,31.5443,31.6455,198200.0
2011-06-08 14:35:00,46.87,46.97,46.84,46.84,120100.0,31.6455,31.7131,31.6253,31.6253,120100.0
2011-06-08 14:40:00,46.85,46.86,46.8,46.8,69800.0,31.632,31.6388,31.5983,31.5983,69800.0
2011-06-08 14:45:00,46.8,46.81,46.76,46.8,67500.0,31.5983,31.605,31.5713,31.5983,67500.0
2011-06-08 14:50:00,46.8,46.81,46.77,46.8,49100.0,31.5983,31.605,31.578,31.5983,49100.0
2011-06-08 14:55:00,46.79,46.87,46.79,46.87,76100.0,31.5915,31.6455,31.5915,31.6455,76100.0
2011-06-08 15:00:00,46.87,46.88,46.81,46.83,80900.0,31.6455,31.6523,31.605,31.6185,80900.0
2011-06-08 15:05:00,46.82,46.83,46.81,46.81,70500.0,31.6118,31.6185,31.605,31.605,70500.0
2011-06-08 15:10:00,46.81,46.83,46.78,46.79,94900.0,31.605,31.6185,31.5848,31.5915,94900.0
2011-06-08 15:15:00,46.79,46.82,46.74,46.82,203800.0,31.5915,31.6118,31.5578,31.6118,203800.0
2011-06-08 15:20:00,46.81,46.86,46.78,46.85,91500.0,31.605,31.6388,31.5848,31.632,91500.0
2011-06-08 15:25:00,46.86,46.86,46.81,46.83,80300.0,31.6388,31.6388,31.605,31.6185,80300.0
2011-06-08 15:30:00,46.83,46.89,46.8,46.8,108400.0,31.6185,31.659,31.5983,31.5983,108400.0
2011-06-08 15:35:00,46.8,46.84,46.78,46.79,124100.0,31.5983,31.6253,31.5848,31.5915,124100.0
2011-06-08 15:40:00,46.8,46.84,46.76,46.84,131200.0,31.5983,31.6253,31.5713,31.6253,131200.0
2011-06-08 15:45:00,46.84,46.89,46.84,46.85,185800.0,31.6253,31.659,31.6253,31.632,185800.0
2011-06-08 15:50:00,46.85,46.87,46.82,46.83,107300.0,31.632,31.6455,31.6118,31.6185,107300.0
2011-06-08 15:55:00,46.82,46.84,46.81,46.84,304900.0,31.6118,31.6253,31.605,31.6253,304900.0
2011-06-09 09:30:00,46.98,46.98,46.76,46.78,78300.0,31.7198,31.7198,31.5713,31.5848,78300.0
2011-06-09 09:35:00,46.79,46.8,46.67,46.69,106400.0,31.5915,31.5983,31.5105,31.524,106400.0
2011-06-09 09:40:00,46.69,46.72,46.6,46.62,84200.0,31.524,31.5443,31.4632,31.4767,84200.0
2011-06-09 09:45:00,46.63,46.86,46.63,46.86,44300.0,31.4835,31.6388,31.4835,31.6388,44300.0
2011-06-09 09:50:00,46.86,46.86,46.81,46.83,38500.0,31.6388,31.6388,31.605,31.6185,38500.0
2011-06-09 09:55:00,46.83,46.83,46.72,46.81,65400.0,31.6185,31.6185,31.5443,31.605,65400.0
2011-06-09 10:00:00,46.81,47.02,46.79,47.02,57200.0,31.605,31.7468,31.5915,31.7468,57200.0
2011-06-09 10:05:00,47.03,47.05,46.88,46.91,69700.0,31.7536,31.7671,31.6523,31.6725,69700.0
2011-06-09 10:10:00,46.9,46.92,46.87,46.9,44600.0,31.6658,31.6793,31.6455,31.6658,44600.0
2011-06-09 10:15:00,46.9,46.9,46.79,46.87,39200.0,31.6658,31.6658,31.5915,31.6455,39200.0
2011-06-09 10:20:00,46.86,46.89,46.76,46.76,42100.0,31.6388,31.659,31.5713,31.5713,42100.0
2011-06-09 10:25:00,46.77,46.8,46.73,46.77,33700.0,31.578,31.5983,31.551,31.578,33700.0
2011-06-09 10:30:00,46.76,46.93,46.76,46.88,63800.0,31.5713,31.686,31.5713,31.6523,63800.0
2011-06-09 10:35:00,46.88,46.9,46.83,46.86,46500.0,31.6523,31.6658,31.6185,31.6388,46500.0
2011-06-09 10:40:00,46.87,46.89,46.81,46.87,86800.0,31.6455,31.659,31.605,31.6455,86800.0
2011-06-09 10:45:00,46.87,46.96,46.86,46.89,52200.0,31.6455,31.7063,31.6388,31.659,52200.0
2011-06-09 10:50:00,46.9,46.96,46.89,46.89,58200.0,31.6658,31.7063,31.659,31.659,58200.0
2011-06-09 10:55:00,46.89,46.91,46.8,46.8,46400.0,31.659,31.6725,31.5983,31.5983,46400.0
2011-06-09 11:00:00,46.81,46.91,46.8,46.88,75300.0,31.605,31.6725,31.5983,31.6523,75300.0
2011-06-09 11:05:00,46.88,46.94,46.86,46.87,73300.0,31.6523,31.6928,31.6388,31.6455,73300.0
2011-06-09 11:10:00,46.87,46.9,46.83,46.88,45400.0,31.6455,31.6658,31.6185,31.6523,45400.0
2011-06-09 11:15:00,46.88,46.92,46.84,46.86,77300.0,31.6523,31.6793,31.6253,31.6388,77300.0
2011-06-09 11:20:00,46.87,46.89,46.84,46.87,82300.0,31.6455,31.659,31.6253,31.6455,82300.0
2011-06-09 11:25:00,46.87,46.88,46.83,46.84,45000.0,31.6455,31.6523,31.6185,31.6253,45000.0
2011-06-09 11:30:00,46.85,46.94,46.84,46.93,41500.0,31.632,31.6928,31.6253,31.686,41500.0
2011-06-09 11:35:00,46.92,47.01,46.92,47.0,68300.0,31.6793,31.7401,31.6793,31.7333,68300.0
2011-06-09 11:40:00,47.0,47.03,46.99,47.02,70200.0,31.7333,31.7536,31.7266,31.7468,70200.0
2011-06-09 11:45:00,47.02,47.09,46.99,47.09,88200.0,31.7468,31.7941,31.7266,31.7941,88200.0
2011-06-09 11:50:00,47.08,47.16,47.08,47.14,73800.0,31.7873,31.8413,31.7873,31.8278,73800.0
2011-06-09 11:55:00,47.14,47.23,47.14,47.17,68300.0,31.8278,31.8886,31.8278,31.8481,68300.0
2011-06-09 12:00:00,47.18,47.22,47.14,47.22,58100.0,31.8548,31.8818,31.8278,31.8818,58100.0
2011-06-09 12:05:00,47.22,47.25,47.15,47.19,52800.0,31.8818,31.9021,31.8346,31.8616,52800.0
2011-06-09 12:10:00,47.19,47.28,47.17,47.27,93700.0,31.8616,31.9224,31.8481,31.9156,93700.0
2011-06-09 12:15:00,47.27,47.32,47.25,47.3,50700.0,31.9156,31.9494,31.9021,31.9359,50700.0
2011-06-09 12:20:00,47.29,47.3,47.25,47.27,29200.0,31.9291,31.9359,31.9021,31.9156,29200.0
2011-06-09 12:25:00,47.26,47.26,47.2,47.24,50000.0,31.9089,31.9089,31.8683,31.8953,50000.0
2011-06-09 12:30:00,47.24,47.28,47.24,47.24,30500.0,31.8953,31.9224,31.8953,31.8953,30500.0
2011-06-09 12:35:00,47.24,47.25,47.24,47.25,19400.0,31.8953,31.9021,31.8953,31.9021,19400.0
2011-06-09 12:40:00,47.25,47.28,47.24,47.26,24200.0,31.9021,31.9224,31.8953,31.9089,24200.0
2011-06-09 12:45:00,47.27,47.28,47.23,47.23,58600.0,31.9156,31.9224,31.8886,31.8886,58600.0
2011-06-09 12:50:00,47.23,47.25,47.22,47.24,37900.0,31.8886,31.9021,31.8818,31.8953,37900.0
2011-06-09 12:55:00,47.24,47.27,47.24,47.24,26800.0,31.8953,31.9156,31.8953,31.8953,26800.0
2011-06-09 13:00:00,47.24,47.26,47.22,47.25,45200.0,31.8953,31.9089,31.8818,31.9021,45200.0
2011-06-09 13:05:00,47.25,47.26,47.23,47.24,30900.0,31.9021,31.9089,31.8886,31.8953,30900.0
2011-06-09 13:10:00,47.24,47.25,47.21,47.24,29900.0,31.8953,31.9021,31.8751,31.8953,29900.0
2011-06-09 13:15:00,47.25,47.26,47.24,47.25,26200.0,31.9021,31.9089,31.8953,31.9021,26200.0
2011-06-09 13:20:00,47.25,47.26,47.24,47.24,27600.0,31.9021,31.9089,31.8953,31.8953,27600.0
2011-06-09 13:25:00,47.24,47.25,47.21,47.24,43100.0,31.8953,31.9021,31.8751,31.8953,43100.0
2011-06-09 13:30:00,47.24,47.26,47.23,47.25,46000.0,31.8953,31.9089,31.8886,31.9021,46000.0
2011-06-09 13:35:00,47.26,47.27,47.19,47.21,53600.0,31.9089,31.9156,31.8616,31.8751,53600.0
2011-06-09 13:40:00,47.2,47.25,47.2,47.25,35400.0,31.8683,31.9021,31.8683,31.9021,35400.0
2011-06-09 13:45:00,47.24,47.26,47.24,47.24,25000.0,31.8953,31.9089,31.8953,31.8953,25000.0
2011-06-09 13:50:00,47.24,47.31,47.24,47.29,44600.0,31.8953,31.9426,31.8953,31.9291,44600.0
2011-06-09 13:55:00,47.29,47.3,47.25,47.26,33600.0,31.9291,31.9359,31.9021,31.9089,33600.0
2011-06-09 14:00:00,47.26,47.32,47.25,47.32,54200.0,31.9089,31.9494,31.9021,31.9494,54200.0
2011-06-09 14:05:00,47.31,47.32,47.29,47.31,34700.0,31.9426,31.9494,31.9291,31.9426,34700.0
2011-06-09 14:10:00,47.3,47.34,47.3,47.34,62600.0,31.9359,31.9629,31.9359,31.9629,62600.0
2011-06-09 14:15:00,47.33,47.38,47.33,47.37,68400.0,31.9561,31.9899,31.9561,31.9831,68400.0
2011-06-09 14:20:00,47.38,47.38,47.36,47.38,42900.0,31.9899,31.9899,31.9764,31.9899,42900.0
2011-06-09 14:25:00,47.38,47.38,47.33,47.35,44200.0,31.9899,31.9899,31.9561,31.9696,44200.0
2011-06-09 14:30:00,47.35,47.38,47.34,47.38,68000.0,31.9696,31.9899,31.9629,31.9899,68000.0
2011-06-09 14:35:00,47.37,47.39,47.36,47.38,79600.0,31.9831,31.9966,31.9764,31.9899,79600.0
2011-06-09 14:40:00,47.38,47.42,47.38,47.42,84900.0,31.9899,32.0169,31.9899,32.0169,84900.0
2011-06-09 14:45:00,47.42,47.46,47.41,47.45,118400.0,32.0169,32.0439,32.0101,32.0371,118400.0
2011-06-09 14:50:00,47.44,47.47,47.43,47.46,110900.0,32.0304,32.0506,32.0236,32.0439,110900.0
2011-06-09 14:55:00,47.46,47.49,47.42,47.47,127000.0,32.0439,32.0641,32.0169,32.0506,127000.0
2011-06-09 15:00:00,47.47,47.5,47.45,47.45,104800.0,32.0506,32.0709,32.0371,32.0371,104800.0
2011-06-09 15:05:00,47.46,47.46,47.44,47.44,58000.0,32.0439,32.0439,32.0304,32.0304,58000.0
2011-06-09 15:10:00,47.45,47.48,47.44,47.48,97600.0,32.0371,32.0574,32.0304,32.0574,97600.0
2011-06-09 15:15:00,47.48,47.49,47.47,47.47,113300.0,32.0574,32.0641,32.0506,32.0506,113300.0
2011-06-09 15:20:00,47.46,47.47,47.44,47.45,93200.0,32.0439,32.0506,32.0304,32.0371,93200.0
2011-06-09 15:25:00,47.46,47.46,47.4,47.41,117300.0,32.0439,32.0439,32.0034,32.0101,117300.0
2011-06-09 15:30:00,47.4,47.42,47.35,47.35,113800.0,32.0034,32.0169,31.9696,31.9696,113800.0
2011-06-09 15:35:00,47.35,47.4,47.35,47.36,133800.0,31.9696,32.0034,31.9696,31.9764,133800.0
2011-06-09 15:40:00,47.36,47.44,47.35,47.42,129900.0,31.9764,32.0304,31.9696,32.0169,129900.0
2011-06-09 15:45:00,47.42,47.42,47.31,47.33,193500.0,32.0169,32.0169,31.9426,31.9561,193500.0
2011-06-09 15:50:00,47.33,47.34,47.19,47.2,396600.0,31.9561,31.9629,31.8616,31.8683,396600.0
2011-06-09 15:55:00,47.2,47.2,47.16,47.16,490400.0,31.8683,31.8683,31.8413,31.8413,490400.0
2011-06-10 09:30:00,47.14,47.14,46.96,46.98,100400.0,31.8278,31.8278,31.7063,31.7198,100400.0
2011-06-10 09:35:00,46.97,47.01,46.86,46.88,115200.0,31.7131,31.7401,31.6388,31.6523,115200.0
2011-06-10 09:40:00,46.87,46.99,46.85,46.92,86800.0,31.6455,31.7266,31.632,31.6793,86800.0
2011-06-10 09:45:00,46.93,46.96,46.9,46.95,57500.0,31.686,31.7063,31.6658,31.6995,57500.0
2011-06-10 09:50:00,46.95,46.96,46.83,46.85,129900.0,31.6995,31.7063,31.6185,31.632,129900.0
2011-06-10 09:55:00,46.86,46.91,46.83,46.88,72200.0,31.6388,31.6725,31.6185,31.6523,72200.0
2011-06-10 10:00:00,46.89,46.94,46.81,46.85,53900.0,31.659,31.6928,31.605,31.632,53900.0
2011-06-10 10:05:00,46.86,46.86,46.75,46.78,68500.0,31.6388,31.6388,31.5645,31.5848,68500.0
2011-06-10 10:10:00,46.78,46.85,46.78,46.8,70000.0,31.5848,31.632,31.5848,31.5983,70000.0
2011-06-10 10:15:00,46.79,46.81,46.77,46.78,45100.0,31.5915,31.605,31.578,31.5848,45100.0
2011-06-10 10:20:00,46.77,46.82,46.75,46.75,96200.0,31.578,31.6118,31.5645,31.5645,96200.0
2011-06-10 10:25:00,46.75,46.84,46.75,46.84,44700.0,31.5645,31.6253,31.5645,31.6253,44700.0
2011-06-10 10:30:00,46.85,46.89,46.79,46.81,67900.0,31.632,31.659,31.5915,31.605,67900.0
2011-06-10 10:35:00,46.82,46.83,46.76,46.76,44000.0,31.6118,31.6185,31.5713,31.5713,44000.0
2011-06-10 10:40:00,46.76,47.0,46.66,46.8,81100.0,31.5713,31.7333,31.5037,31.5983,81100.0
2011-06-10 10:45:00,46.79,46.79,46.7,46.73,63100.0,31.5915,31.5915,31.5308,31.551,63100.0
2011-06-10 10:50:00,46.74,46.81,46.73,46.77,49600.0,31.5578,31.605,31.551,31.578,49600.0
2011-06-10 10:55:00,46.77,46.77,46.68,46.73,58200.0,31.578,31.578,31.5173,31.551,58200.0
2011-06-10 11:00:00,46.73,46.75,46.64,46.74,103700.0,31.551,31.5645,31.4902,31.5578,103700.0
2011-06-10 11:05:00,46.74,46.74,46.64,46.7,69000.0,31.5578,31.5578,31.4902,31.5308,69000.0
2011-06-10 11:10:00,46.7,46.77,46.69,46.74,63500.0,31.5308,31.578,31.524,31.5578,63500.0
2011-06-10 11:15:00,46.74,46.87,46.73,46.87,46400.0,31.5578,31.6455,31.551,31.6455,46400.0
2011-06-10 11:20:00,46.86,46.9,46.83,46.86,48200.0,31.6388,31.6658,31.6185,31.6388,48200.0
2011-06-10 11:25:00,46.87,46.93,46.83,46.85,53300.0,31.6455,31.686,31.6185,31.632,53300.0
2011-06-10 11:30:00,46.85,46.85,46.75,46.77,22700.0,31.632,31.632,31.5645,31.578,22700.0
2011-06-10 11:35:00,46.76,46.8,46.72,46.73,40600.0,31.5713,31.5983,31.5443,31.551,40600.0
2011-06-10 11:40:00,46.74,46.81,46.73,46.79,47700.0,31.5578,31.605,31.551,31.5915,47700.0
2011-06-10 11:45:00,46.8,46.8,46.73,46.73,37400.0,31.5983,31.5983,31.551,31.551,37400.0
2011-06-10 11:50:00,46.73,46.78,46.7,46.78,46500.0,31.551,31.5848,31.5308,31.5848,46500.0
2011-06-10 11:55:00,46.78,46.78,46.72,46.74,25700.0,31.5848,31.5848,31.5443,31.5578,25700.0
2011-06-10 12:00:00,46.75,46.84,46.74,46.82,93600.0,31.5645,31.6253,31.5578,31.6118,93600.0
2011-06-10 12:05:00,46.83,46.95,46.82,46.95,102000.0,31.6185,31.6995,31.6118,31.6995,102000.0
2011-06-10 12:10:00,46.94,46.94,46.83,46.83,101100.0,31.6928,31.6928,31.6185,31.6185,101100.0
2011-06-10 12:15:00,46.82,46.84,46.8,46.82,45600.0,31.6118,31.6253,31.5983,31.6118,45600.0
2011-06-10 12:20:00,46.83,46.84,46.81,46.81,32600.0,31.6185,31.6253,31.605,31.605,32600.0
2011-06-10 12:25:00,46.8,46.82,46.78,46.8,32800.0,31.5983,31.6118,31.5848,31.5983,32800.0
2011-06-10 12:30:00,46.81,46.88,46.79,46.88,48600.0,31.605,31.6523,31.5915,31.6523,48600.0
2011-06-10 12:35:00,46.87,46.9,46.84,46.88,33700.0,31.6455,31.6658,31.6253,31.6523,33700.0
2011-06-10 12:40:00,46.87,46.87,46.81,46.81,41400.0,31.6455,31.6455,31.605,31.605,41400.0
2011-06-10 12:45:00,46.81,46.81,46.77,46.78,61000.0,31.605,31.605,31.578,31.5848,61000.0
2011-06-10 12:50:00,46.78,46.8,46.77,46.8,46800.0,31.5848,31.5983,31.578,31.5983,46800.0
2011-06-10 12:55:00,46.8,46.81,46.76,46.77,47700.0,31.5983,31.605,31.5713,31.578,47700.0
2011-06-10 13:00:00,46.77,46.78,46.7,46.73,62300.0,31.578,31.5848,31.5308,31.551,62300.0
2011-06-10 13:05:00,46.74,46.76,46.7,46.74,43100.0,31.5578,31.5713,31.5308,31.5578,43100.0
2011-06-10 13:10:00,46.74,46.75,46.7,46.71,18800.0,31.5578,31.5645,31.5308,31.5375,18800.0
2011-06-10 13:15:00,46.71,46.73,46.7,46.71,22100.0,31.5375,31.551,31.5308,31.5375,22100.0
2011-06-10 13:20:00,46.71,46.73,46.66,46.67,33000.0,31.5375,31.551,31.5037,31.5105,33000.0
2011-06-10 13:25:00,46.68,46.74,46.66,46.73,27500.0,31.5173,31.5578,31.5037,31.551,27500.0
2011-06-10 13:30:00,46.73,46.74,46.65,46.65,40500.0,31.551,31.5578,31.497,31.497,40500.0
2011-06-10 13:35:00,46.65,46.66,46.58,46.59,60900.0,31.497,31.5037,31.4497,31.4565,60900.0
2011-06-10 13:40:00,46.6,46.6,46.53,46.53,118000.0,31.4632,31.4632,31.416,31.416,118000.0
2011-06-10 13:45:00,46.53,46.56,46.52,46.54,57800.0,31.416,31.4362,31.4092,31.4227,57800.0
2011-06-10 13:50:00,46.54,46.56,46.51,46.55,38300.0,31.4227,31.4362,31.4025,31.4295,38300.0
2011-06-10 13:55:00,46.55,46.56,46.51,46.52,55000.0,31.4295,31.4362,31.4025,31.4092,55000.0
2011-06-10 14:00:00,46.53,46.65,46.53,46.65,85900.0,31.416,31.497,31.416,31.497,85900.0
2011-06-10 14:05:00,46.66,46.73,46.63,46.66,116400.0,31.5037,31.551,31.4835,31.5037,116400.0
2011-06-10 14:10:00,46.66,46.71,46.64,46.7,83900.0,31.5037,31.5375,31.4902,31.5308,83900.0
2011-06-10 14:15:00,46.7,46.71,46.67,46.69,70600.0,31.5308,31.5375,31.5105,31.524,70600.0
2011-06-10 14:20:00,46.69,46.7,46.6,46.67,75300.0,31.524,31.5308,31.4632,31.5105,75300.0
2011-06-10 14:25:00,46.67,46.75,46.66,46.73,84800.0,31.5105,31.5645,31.5037,31.551,84800.0
2011-06-10 14:30:00,46.73,46.75,46.71,46.75,76200.0,31.551,31.5645,31.5375,31.5645,76200.0
2011-06-10 14:35:00,46.73,46.8,46.72,46.75,85400.0,31.551,31.5983,31.5443,31.5645,85400.0
2011-06-10 14:40:00,46.75,46.81,46.7,46.7,79900.0,31.5645,31.605,31.5308,31.5308,79900.0
2011-06-10 14:45:00,46.7,46.74,46.7,46.74,43900.0,31.5308,31.5578,31.5308,31.5578,43900.0
2011-06-10 14:50:00,46.73,46.76,46.73,46.74,47000.0,31.551,31.5713,31.551,31.5578,47000.0
2011-06-10 14:55:00,46.75,46.9,46.74,46.89,90500.0,31.5645,31.6658,31.5578,31.659,90500.0
2011-06-10 15:00:00,46.88,46.97,46.85,46.94,274600.0,31.6523,31.7131,31.632,31.6928,274600.0
2011-06-10 15:05:00,46.95,46.95,46.87,46.92,94000.0,31.6995,31.6995,31.6455,31.6793,94000.0
2011-06-10 15:10:00,46.92,47.0,46.92,46.99,93800.0,31.6793,31.7333,31.6793,31.7266,93800.0
2011-06-10 15:15:00,47.0,47.03,46.96,46.99,128100.0,31.7333,31.7536,31.7063,31.7266,128100.0
2011-06-10 15:20:00,46.99,46.99,46.95,46.96,88300.0,31.7266,31.7266,31.6995,31.7063,88300.0
2011-06-10 15:25:00,46.97,46.97,46.85,46.86,95500.0,31.7131,31.7131,31.632,31.6388,95500.0
2011-06-10 15:30:00,46.86,46.87,46.82,46.85,70600.0,31.6388,31.6455,31.6118,31.632,70600.0
2011-06-10 15:35:00,46.85,46.86,46.79,46.79,181100.0,31.632,31.6388,31.5915,31.5915,181100.0
2011-06-10 15:40:00,46.8,46.86,46.79,46.85,163700.0,31.5983,31.6388,31.5915,31.632,163700.0
2011-06-10 15:45:00,46.86,46.88,46.77,46.78,337000.0,31.6388,31.6523,31.578,31.5848,337000.0
2011-06-10 15:50:00,46.78,46.78,46.65,46.66,194900.0,31.5848,31.5848,31.497,31.5037,194900.0
2011-06-10 15:55:00,46.65,46.7,46.63,46.69,361000.0,31.497,31.5308,31.4835,31.524,361000.0
2011-06-13 09:30:00,46.73,46.83,46.67,46.76,97800.0,31.551,31.6185,31.5105,31.5713,97800.0
2011-06-13 09:35:00,46.76,46.8,46.7,46.74,74300.0,31.5713,31.5983,31.5308,31.5578,74300.0
2011-06-13 09:40:00,46.74,46.85,46.73,46.76,37900.0,31.5578,31.632,31.551,31.5713,37900.0
2011-06-13 09:45:00,46.75,46.76,46.67,46.7,49900.0,31.5645,31.5713,31.5105,31.5308,49900.0
2011-06-13 09:50:00,46.69,46.75,46.69,46.74,48200.0,31.524,31.5645,31.524,31.5578,48200.0
2011-06-13 09:55:00,46.74,46.75,46.73,46.73,24100.0,31.5578,31.5645,31.551,31.551,24100.0
2011-06-13 10:00:00,46.74,46.75,46.64,46.74,78400.0,31.5578,31.5645,31.4902,31.5578,78400.0
2011-06-13 10:05:00,46.74,46.77,46.71,46.73,62700.0,31.5578,31.578,31.5375,31.551,62700.0
2011-06-13 10:10:00,46.73,46.83,46.73,46.8,46900.0,31.551,31.6185,31.551,31.5983,46900.0
2011-06-13 10:15:00,46.8,46.8,46.73,46.77,29000.0,31.5983,31.5983,31.551,31.578,29000.0
2011-06-13 10:20:00,46.78,46.87,46.75,46.83,41700.0,31.5848,31.6455,31.5645,31.6185,41700.0
2011-06-13 10:25:00,46.82,46.82,46.74,46.75,36800.0,31.6118,31.6118,31.5578,31.5645,36800.0
2011-06-13 10:30:00,46.76,46.76,46.67,46.68,70200.0,31.5713,31.5713,31.5105,31.5173,70200.0
2011-06-13 10:35:00,46.68,46.74,46.68,46.69,45700.0,31.5173,31.5578,31.5173,31.524,45700.0
2011-06-13 10:40:00,46.7,46.7,46.62,46.69,69400.0,31.5308,31.5308,31.4767,31.524,69400.0
2011-06-13 10:45:00,46.68,46.71,46.63,46.64,43700.0,31.5173,31.5375,31.4835,31.4902,43700.0
2011-06-13 10:50:00,46.63,46.64,46.6,46.62,22700.0,31.4835,31.4902,31.4632,31.4767,22700.0
2011-06-13 10:55:00,46.61,46.62,46.55,46.6,67900.0,31.47,31.4767,31.4295,31.4632,67900.0
2011-06-13 11:00:00,46.59,46.62,46.53,46.57,46800.0,31.4565,31.4767,31.416,31.443,46800.0
2011-06-13 11:05:00,46.57,46.66,46.57,46.59,25000.0,31.443,31.5037,31.443,31.4565,25000.0
2011-06-13 11:10:00,46.6,46.66,46.59,46.65,37100.0,31.4632,31.5037,31.4565,31.497,37100.0
2011-06-13 11:15:00,46.65,46.65,46.59,46.61,46900.0,31.497,31.497,31.4565,31.47,46900.0
2011-06-13 11:20:00,46.62,46.65,46.57,46.57,34200.0,31.4767,31.497,31.443,31.443,34200.0
2011-06-13 11:25:00,46.57,46.61,46.54,46.6,52600.0,31.443,31.47,31.4227,31.4632,52600.0
2011-06-13 11:30:00,46.59,46.61,46.54,46.56,47700.0,31.4565,31.47,31.4227,31.4362,47700.0
2011-06-13 11:35:00,46.56,46.56,46.5,46.52,45500.0,31.4362,31.4362,31.3957,31.4092,45500.0
2011-06-13 11:40:00,46.51,46.54,46.46,46.51,44600.0,31.4025,31.4227,31.3687,31.4025,44600.0
2011-06-13 11:45:00,46.51,46.53,46.46,46.48,54800.0,31.4025,31.416,31.3687,31.3822,54800.0
2011-06-13 11:50:00,46.48,46.51,46.45,46.48,69400.0,31.3822,31.4025,31.362,31.3822,69400.0
2011-06-13 11:55:00,46.48,46.48,46.37,46.38,178900.0,31.3822,31.3822,31.3079,31.3147,178900.0
2011-06-13 12:00:00,46.39,46.41,46.36,46.39,117500.0,31.3214,31.335,31.3012,31.3214,117500.0
2011-06-13 12:05:00,46.39,46.4,46.33,46.34,139000.0,31.3214,31.3282,31.2809,31.2877,139000.0
2011-06-13 12:10:00,46.34,46.37,46.32,46.37,66400.0,31.2877,31.3079,31.2742,31.3079,66400.0
2011-06-13 12:15:00,46.37,46.4,46.32,46.34,71700.0,31.3079,31.3282,31.2742,31.2877,71700.0
2011-06-13 12:20:00,46.35,46.37,46.29,46.3,85200.0,31.2944,31.3079,31.2539,31.2607,85200.0
2011-06-13 12:25:00,46.3,46.33,46.29,46.3,53100.0,31.2607,31.2809,31.2539,31.2607,53100.0
2011-06-13 12:30:00,46.3,46.37,46.3,46.37,127000.0,31.2607,31.3079,31.2607,31.3079,127000.0
2011-06-13 12:35:00,46.37,46.44,46.36,46.44,53600.0,31.3079,31.3552,31.3012,31.3552,53600.0
2011-06-13 12:40:00,46.43,46.44,46.37,46.38,34900.0,31.3485,31.3552,31.3079,31.3147,34900.0
2011-06-13 12:45:00,46.38,46.38,46.31,46.32,63200.0,31.3147,31.3147,31.2674,31.2742,63200.0
2011-06-13 12:50:00,46.32,46.34,46.28,46.29,45400.0,31.2742,31.2877,31.2472,31.2539,45400.0
2011-06-13 12:55:00,46.29,46.31,46.26,46.26,91500.0,31.2539,31.2674,31.2337,31.2337,91500.0
2011-06-13 13:00:00,46.27,46.28,46.22,46.22,92100.0,31.2404,31.2472,31.2067,31.2067,92100.0
2011-06-13 13:05:00,46.23,46.24,46.15,46.24,121500.0,31.2134,31.2202,31.1594,31.2202,121500.0
2011-06-13 13:10:00,46.24,46.26,46.22,46.24,37600.0,31.2202,31.2337,31.2067,31.2202,37600.0
2011-06-13 13:15:00,46.25,46.33,46.25,46.33,59000.0,31.2269,31.2809,31.2269,31.2809,59000.0
2011-06-13 13:20:00,46.32,46.33,46.26,46.29,35300.0,31.2742,31.2809,31.2337,31.2539,35300.0
2011-06-13 13:25:00,46.29,46.34,46.27,46.27,59500.0,31.2539,31.2877,31.2404,31.2404,59500.0
2011-06-13 13:30:00,46.28,46.31,46.28,46.3,24800.0,31.2472,31.2674,31.2472,31.2607,24800.0
2011-06-13 13:35:00,46.31,46.34,46.29,46.34,41600.0,31.2674,31.2877,31.2539,31.2877,41600.0
2011-06-13 13:40:00,46.35,46.44,46.34,46.4,136000.0,31.2944,31.3552,31.2877,31.3282,136000.0
2011-06-13 13:45:00,46.39,46.4,46.31,46.31,32700.0,31.3214,31.3282,31.2674,31.2674,32700.0
2011-06-13 13:50:00,46.31,46.41,46.29,46.4,46000.0,31.2674,31.335,31.2539,31.3282,46000.0
2011-06-13 13:55:00,46.39,46.46,46.38,46.46,66700.0,31.3214,31.3687,31.3147,31.3687,66700.0
2011-06-13 14:00:00,46.46,46.5,46.44,46.48,90200.0,31.3687,31.3957,31.3552,31.3822,90200.0
2011-06-13 14:05:00,46.48,46.51,46.45,46.46,86500.0,31.3822,31.4025,31.362,31.3687,86500.0
2011-06-13 14:10:00,46.45,46.45,46.36,46.37,41900.0,31.362,31.362,31.3012,31.3079,41900.0
2011-06-13 14:15:00,46.36,46.39,46.35,46.38,59600.0,31.3012,31.3214,31.2944,31.3147,59600.0
2011-06-13 14:20:00,46.38,46.39,46.33,46.36,50000.0,31.3147,31.3214,31.2809,31.3012,50000.0
2011-06-13 14:25:00,46.36,46.37,46.32,46.32,52900.0,31.3012,31.3079,31.2742,31.2742,52900.0
2011-06-13 14:30:00,46.33,46.36,46.31,46.32,93400.0,31.2809,31.3012,31.2674,31.2742,93400.0
2011-06-13 14:35:00,46.31,46.37,46.31,46.36,74600.0,31.2674,31.3079,31.2674,31.3012,74600.0
2011-06-13 14:40:00,46.36,46.41,46.35,46.41,60700.0,31.3012,31.335,31.2944,31.335,60700.0
2011-06-13 14:45:00,46.41,46.45,46.4,46.45,68100.0,31.335,31.362,31.3282,31.362,68100.0
2011-06-13 14:50:00,46.45,46.45,46.38,46.4,74800.0,31.362,31.362,31.3147,31.3282,74800.0
2011-06-13 14:55:00,46.4,46.42,46.36,46.36,52400.0,31.3282,31.3417,31.3012,31.3012,52400.0
2011-06-13 15:00:00,46.36,46.4,46.32,46.4,63800.0,31.3012,31.3282,31.2742,31.3282,63800.0
2011-06-13 15:05:00,46.4,46.45,46.39,46.4,102100.0,31.3282,31.362,31.3214,31.3282,102100.0
2011-06-13 15:10:00,46.39,46.4,46.35,46.36,45900.0,31.3214,31.3282,31.2944,31.3012,45900.0
2011-06-13 15:15:00,46.36,46.42,46.33,46.41,87000.0,31.3012,31.3417,31.2809,31.335,87000.0
2011-06-13 15:20:00,46.42,46.45,46.41,46.41,92500.0,31.3417,31.362,31.335,31.335,92500.0
2011-06-13 15:25:00,46.4,46.5,46.4,46.45,78600.0,31.3282,31.3957,31.3282,31.362,78600.0
2011-06-13 15:30:00,46.45,46.46,46.38,46.41,101700.0,31.362,31.3687,31.3147,31.335,101700.0
2011-06-13 15:35:00,46.41,46.46,46.4,46.43,147700.0,31.335,31.3687,31.3282,31.3485,147700.0
2011-06-13 15:40:00,46.43,46.49,46.42,46.45,213700.0,31.3485,31.389,31.3417,31.362,213700.0
2011-06-13 15:45:00,46.45,46.48,46.41,46.46,180300.0,31.362,31.3822,31.335,31.3687,180300.0
2011-06-13 15:50:00,46.46,46.48,46.45,46.47,125200.0,31.3687,31.3822,31.362,31.3755,125200.0
2011-06-13 15:55:00,46.47,46.48,46.42,46.44,291800.0,31.3755,31.3822,31.3417,31.3552,291800.0
2011-06-14 09:30:00,46.8,47.01,46.79,46.96,166500.0,31.5983,31.7401,31.5915,31.7063,166500.0
2011-06-14 09:35:00,46.97,47.06,46.93,47.03,129800.0,31.7131,31.7738,31.686,31.7536,129800.0
2011-06-14 09:40:00,47.04,47.05,46.92,47.01,70300.0,31.7603,31.7671,31.6793,31.7401,70300.0
2011-06-14 09:45:00,47.0,47.14,46.97,47.13,218800.0,31.7333,31.8278,31.7131,31.8211,218800.0
2011-06-14 09:50:00,47.12,47.17,46.91,47.08,179700.0,31.8143,31.8481,31.6725,31.7873,179700.0
2011-06-14 09:55:00,47.09,47.3,47.08,47.19,121700.0,31.7941,31.9359,31.7873,31.8616,121700.0
2011-06-14 10:00:00,47.19,47.21,47.14,47.16,137500.0,31.8616,31.8751,31.8278,31.8413,137500.0
2011-06-14 10:05:00,47.16,47.16,47.08,47.13,105500.0,31.8413,31.8413,31.7873,31.8211,105500.0
2011-06-14 10:10:00,47.12,47.16,47.12,47.12,55400.0,31.8143,31.8413,31.8143,31.8143,55400.0
2011-06-14 10:15:00,47.12,47.19,47.12,47.19,59600.0,31.8143,31.8616,31.8143,31.8616,59600.0
2011-06-14 10:20:00,47.19,47.3,47.18,47.3,68900.0,31.8616,31.9359,31.8548,31.9359,68900.0
2011-06-14 10:25:00,47.29,47.36,47.28,47.33,89800.0,31.9291,31.9764,31.9224,31.9561,89800.0
2011-06-14 10:30:00,47.33,47.46,47.33,47.43,98500.0,31.9561,32.0439,31.9561,32.0236,98500.0
2011-06-14 10:35:00,47.43,47.48,47.38,47.48,98900.0,32.0236,32.0574,31.9899,32.0574,98900.0
2011-06-14 10:40:00,47.49,47.49,47.38,47.4,86800.0,32.0641,32.0641,31.9899,32.0034,86800.0
2011-06-14 10:45:00,47.41,47.42,47.3,47.3,75500.0,32.0101,32.0169,31.9359,31.9359,75500.0
2011-06-14 10:50:00,47.3,47.33,47.23,47.26,66600.0,31.9359,31.9561,31.8886,31.9089,66600.0
2011-06-14 10:55:00,47.26,47.27,47.22,47.26,47800.0,31.9089,31.9156,31.8818,31.9089,47800.0
2011-06-14 11:00:00,47.27,47.27,47.19,47.2,40900.0,31.9156,31.9156,31.8616,31.8683,40900.0
2011-06-14 11:05:00,47.2,47.24,47.15,47.22,76500.0,31.8683,31.8953,31.8346,31.8818,76500.0
2011-06-14 11:10:00,47.22,47.28,47.22,47.25,40400.0,31.8818,31.9224,31.8818,31.9021,40400.0
2011-06-14 11:15:00,47.25,47.28,47.17,47.17,42100.0,31.9021,31.9224,31.8481,31.8481,42100.0
2011-06-14 11:20:00,47.17,47.25,47.17,47.19,40800.0,31.8481,31.9021,31.8481,31.8616,40800.0
2011-06-14 11:25:00,47.19,47.19,47.13,47.16,64200.0,31.8616,31.8616,31.8211,31.8413,64200.0
2011-06-14 11:30:00,47.16,47.18,47.13,47.16,29900.0,31.8413,31.8548,31.8211,31.8413,29900.0
2011-06-14 11:35:00,47.15,47.21,47.13,47.21,77100.0,31.8346,31.8751,31.8211,31.8751,77100.0
2011-06-14 11:40:00,47.2,47.25,47.17,47.24,34400.0,31.8683,31.9021,31.8481,31.8953,34400.0
2011-06-14 11:45:00,47.23,47.24,47.18,47.22,45100.0,31.8886,31.8953,31.8548,31.8818,45100.0
2011-06-14 11:50:00,47.22,47.28,47.21,47.28,61600.0,31.8818,31.9224,31.8751,31.9224,61600.0
2011-06-14 11:55:00,47.27,47.34,47.27,47.34,25000.0,31.9156,31.9629,31.9156,31.9629,25000.0
2011-06-14 12:00:00,47.34,47.37,47.25,47.37,51700.0,31.9629,31.9831,31.9021,31.9831,51700.0
2011-06-14 12:05:00,47.37,47.38,47.27,47.3,64000.0,31.9831,31.9899,31.9156,31.9359,64000.0
2011-06-14 12:10:00,47.3,47.3,47.18,47.18,58600.0,31.9359,31.9359,31.8548,31.8548,58600.0
2011-06-14 12:15:00,47.19,47.24,47.19,47.21,34200.0,31.8616,31.8953,31.8616,31.8751,34200.0
2011-06-14 12:20:00,47.21,47.27,47.17,47.26,327300.0,31.8751,31.9156,31.8481,31.9089,327300.0
2011-06-14 12:25:00,47.26,47.32,47.23,47.23,89700.0,31.9089,31.9494,31.8886,31.8886,89700.0
2011-06-14 12:30:00,47.23,47.27,47.21,47.22,137400.0,31.8886,31.9156,31.8751,31.8818,137400.0
2011-06-14 12:35:00,47.22,47.24,47.2,47.22,32000.0,31.8818,31.8953,31.8683,31.8818,32000.0
2011-06-14 12:40:00,47.22,47.22,47.18,47.19,29300.0,31.8818,31.8818,31.8548,31.8616,29300.0
2011-06-14 12:45:00,47.19,47.22,47.19,47.2,36300.0,31.8616,31.8818,31.8616,31.8683,36300.0
2011-06-14 12:50:00,47.2,47.2,47.17,47.19,38100.0,31.8683,31.8683,31.8481,31.8616,38100.0
2011-06-14 12:55:00,47.19,47.26,47.19,47.26,48900.0,31.8616,31.9089,31.8616,31.9089,48900.0
2011-06-14 13:00:00,47.25,47.26,47.2,47.21,60300.0,31.9021,31.9089,31.8683,31.8751,60300.0
2011-06-14 13:05:00,47.21,47.29,47.21,47.27,91700.0,31.8751,31.9291,31.8751,31.9156,91700.0
2011-06-14 13:10:00,47.27,47.36,47.26,47.34,60000.0,31.9156,31.9764,31.9089,31.9629,60000.0
2011-06-14 13:15:00,47.34,47.35,47.3,47.35,45300.0,31.9629,31.9696,31.9359,31.9696,45300.0
2011-06-14 13:20:00,47.35,47.37,47.3,47.37,94200.0,31.9696,31.9831,31.9359,31.9831,94200.0
2011-06-14 13:25:00,47.37,47.38,47.33,47.37,28800.0,31.9831,31.9899,31.9561,31.9831,28800.0
2011-06-14 13:30:00,47.37,47.39,47.34,47.36,39400.0,31.9831,31.9966,31.9629,31.9764,39400.0
2011-06-14 13:35:00,47.36,47.4,47.36,47.37,36000.0,31.9764,32.0034,31.9764,31.9831,36000.0
2011-06-14 13:40:00,47.37,47.38,47.33,47.35,36600.0,31.9831,31.9899,31.9561,31.9696,36600.0
2011-06-14 13:45:00,47.35,47.36,47.31,47.34,59500.0,31.9696,31.9764,31.9426,31.9629,59500.0
2011-06-14 13:50:00,47.34,47.35,47.32,47.35,88600.0,31.9629,31.9696,31.9494,31.9696,88600.0
2011-06-14 13:55:00,47.36,47.39,47.3,47.31,38100.0,31.9764,31.9966,31.9359,31.9426,38100.0
2011-06-14 14:00:00,47.3,47.32,47.24,47.32,38300.0,31.9359,31.9494,31.8953,31.9494,38300.0
2011-06-14 14:05:00,47.32,47.32,47.28,47.29,24500.0,31.9494,31.9494,31.9224,31.9291,24500.0
2011-06-14 14:10:00,47.29,47.32,47.27,47.28,35500.0,31.9291,31.9494,31.9156,31.9224,35500.0
2011-06-14 14:15:00,47.28,47.3,47.26,47.26,50800.0,31.9224,31.9359,31.9089,31.9089,50800.0
2011-06-14 14:20:00,47.26,47.28,47.26,47.27,32200.0,31.9089,31.9224,31.9089,31.9156,32200.0
2011-06-14 14:25:00,47.27,47.32,47.27,47.3,52500.0,31.9156,31.9494,31.9156,31.9359,52500.0
2011-06-14 14:30:00,47.29,47.33,47.25,47.33,50300.0,31.9291,31.9561,31.9021,31.9561,50300.0
2011-06-14 14:35:00,47.33,47.33,47.27,47.27,49500.0,31.9561,31.9561,31.9156,31.9156,49500.0
2011-06-14 14:40:00,47.27,47.3,47.26,47.29,37700.0,31.9156,31.9359,31.9089,31.9291,37700.0
2011-06-14 14:45:00,47.29,47.3,47.28,47.3,49500.0,31.9291,31.9359,31.9224,31.9359,49500.0
2011-06-14 14:50:00,47.3,47.3,47.29,47.29,38200.0,31.9359,31.9359,31.9291,31.9291,38200.0
2011-06-14 14:55:00,47.3,47.3,47.24,47.27,102800.0,31.9359,31.9359,31.8953,31.9156,102800.0
2011-06-14 15:00:00,47.27,47.3,47.26,47.3,51000.0,31.9156,31.9359,31.9089,31.9359,51000.0
2011-06-14 15:05:00,47.29,47.3,47.26,47.27,67000.0,31.9291,31.9359,31.9089,31.9156,67000.0
2011-06-14 15:10:00,47.28,47.3,47.24,47.3,54500.0,31.9224,31.9359,31.8953,31.9359,54500.0
2011-06-14 15:15:00,47.3,47.33,47.3,47.3,98800.0,31.9359,31.9561,31.9359,31.9359,98800.0
2011-06-14 15:20:00,47.31,47.31,47.26,47.27,39100.0,31.9426,31.9426,31.9089,31.9156,39100.0
2011-06-14 15:25:00,47.26,47.29,47.26,47.29,118400.0,31.9089,31.9291,31.9089,31.9291,118400.0
2011-06-14 15:30:00,47.29,47.34,47.28,47.34,82000.0,31.9291,31.9629,31.9224,31.9629,82000.0
2011-06-14 15:35:00,47.34,47.34,47.31,47.31,91200.0,31.9629,31.9629,31.9426,31.9426,91200.0
2011-06-14 15:40:00,47.31,47.33,47.28,47.3,162800.0,31.9426,31.9561,31.9224,31.9359,162800.0
2011-06-14 15:45:00,47.29,47.29,47.24,47.28,160800.0,31.9291,31.9291,31.8953,31.9224,160800.0
2011-06-14 15:50:00,47.28,47.31,47.26,47.3,238700.0,31.9224,31.9426,31.9089,31.9359,238700.0
2011-06-14 15:55:00,47.3,47.31,47.27,47.29,401000.0,31.9359,31.9426,31.9156,31.9291,401000.0
2011-06-15 09:30:00,47.03,47.06,46.8,46.9,119800.0,31.7536,31.7738,31.5983,31.6658,119800.0
2011-06-15 09:35:00,46.89,46.91,46.79,46.81,81000.0,31.659,31.6725,31.5915,31.605,81000.0
2011-06-15 09:40:00,46.81,46.94,46.79,46.93,41700.0,31.605,31.6928,31.5915,31.686,41700.0
2011-06-15 09:45:00,46.93,46.95,46.81,46.83,51300.0,31.686,31.6995,31.605,31.6185,51300.0
2011-06-15 09:50:00,46.83,46.88,46.79,46.83,59900.0,31.6185,31.6523,31.5915,31.6185,59900.0
2011-06-15 09:55:00,46.83,46.85,46.8,46.8,47700.0,31.6185,31.632,31.5983,31.5983,47700.0
2011-06-15 10:00:00,46.8,46.89,46.77,46.86,76000.0,31.5983,31.659,31.578,31.6388,76000.0
2011-06-15 10:05:00,46.85,46.94,46.85,46.89,44800.0,31.632,31.6928,31.632,31.659,44800.0
2011-06-15 10:10:00,46.88,46.89,46.79,46.8,48400.0,31.6523,31.659,31.5915,31.5983,48400.0
2011-06-15 10:15:00,46.8,46.82,46.65,46.7,95700.0,31.5983,31.6118,31.497,31.5308,95700.0
2011-06-15 10:20:00,46.7,46.72,46.68,46.71,59000.0,31.5308,31.5443,31.5173,31.5375,59000.0
2011-06-15 10:25:00,46.7,46.71,46.6,46.6,60900.0,31.5308,31.5375,31.4632,31.4632,60900.0
2011-06-15 10:30:00,46.61,46.67,46.6,46.67,53900.0,31.47,31.5105,31.4632,31.5105,53900.0
2011-06-15 10:35:00,46.67,46.74,46.65,46.72,32700.0,31.5105,31.5578,31.497,31.5443,32700.0
2011-06-15 10:40:00,46.73,46.79,46.66,46.79,51900.0,31.551,31.5915,31.5037,31.5915,51900.0
2011-06-15 10:45:00,46.79,46.79,46.74,46.76,26300.0,31.5915,31.5915,31.5578,31.5713,26300.0
2011-06-15 10:50:00,46.76,46.8,46.7,46.7,39500.0,31.5713,31.5983,31.5308,31.5308,39500.0
2011-06-15 10:55:00,46.7,46.77,46.7,46.74,25900.0,31.5308,31.578,31.5308,31.5578,25900.0
2011-06-15 11:00:00,46.74,46.79,46.68,46.75,34100.0,31.5578,31.5915,31.5173,31.5645,34100.0
2011-06-15 11:05:00,46.76,46.77,46.68,46.71,24100.0,31.5713,31.578,31.5173,31.5375,24100.0
2011-06-15 11:10:00,46.71,46.71,46.66,46.69,39000.0,31.5375,31.5375,31.5037,31.524,39000.0
2011-06-15 11:15:00,46.69,46.72,46.69,46.72,25500.0,31.524,31.5443,31.524,31.5443,25500.0
2011-06-15 11:20:00,46.72,46.73,46.69,46.71,40600.0,31.5443,31.551,31.524,31.5375,40600.0
2011-06-15 11:25:00,46.7,46.71,46.63,46.63,58800.0,31.5308,31.5375,31.4835,31.4835,58800.0
2011-06-15 11:30:00,46.64,46.66,46.6,46.6,80100.0,31.4902,31.5037,31.4632,31.4632,80100.0
2011-06-15 11:35:00,46.6,46.62,46.53,46.55,79500.0,31.4632,31.4767,31.416,31.4295,79500.0
2011-06-15 11:40:00,46.55,46.63,46.53,46.62,60400.0,31.4295,31.4835,31.416,31.4767,60400.0
2011-06-15 11:45:00,46.61,46.65,46.56,46.57,69400.0,31.47,31.497,31.4362,31.443,69400.0
2011-06-15 11:50:00,46.56,46.64,46.51,46.63,97700.0,31.4362,31.4902,31.4025,31.4835,97700.0
2011-06-15 11:55:00,46.63,46.66,46.55,46.66,51700.0,31.4835,31.5037,31.4295,31.5037,51700.0
2011-06-15 12:00:00,46.67,46.75,46.65,46.74,131400.0,31.5105,31.5645,31.497,31.5578,131400.0
2011-06-15 12:05:00,46.74,46.79,46.72,46.77,59500.0,31.5578,31.5915,31.5443,31.578,59500.0
2011-06-15 12:10:00,46.78,46.78,46.74,46.75,33700.0,31.5848,31.5848,31.5578,31.5645,33700.0
2011-06-15 12:15:00,46.75,46.75,46.61,46.64,71200.0,31.5645,31.5645,31.47,31.4902,71200.0
2011-06-15 12:20:00,46.63,46.65,46.51,46.52,114500.0,31.4835,31.497,31.4025,31.4092,114500.0
2011-06-15 12:25:00,46.51,46.57,46.46,46.56,106700.0,31.4025,31.443,31.3687,31.4362,106700.0
2011-06-15 12:30:00,46.56,46.64,46.55,46.63,27500.0,31.4362,31.4902,31.4295,31.4835,27500.0
2011-06-15 12:35:00,46.64,46.68,46.61,46.62,27900.0,31.4902,31.5173,31.47,31.4767,27900.0
2011-06-15 12:40:00,46.62,46.66,46.61,46.64,41900.0,31.4767,31.5037,31.47,31.4902,41900.0
2011-06-15 12:45:00,46.64,46.68,46.62,46.64,15100.0,31.4902,31.5173,31.4767,31.4902,15100.0
2011-06-15 12:50:00,46.64,46.7,46.63,46.64,38400.0,31.4902,31.5308,31.4835,31.4902,38400.0
2011-06-15 12:55:00,46.63,46.66,46.62,46.63,65200.0,31.4835,31.5037,31.4767,31.4835,65200.0
2011-06-15 13:00:00,46.64,46.68,46.63,46.65,51600.0,31.4902,31.5173,31.4835,31.497,51600.0
2011-06-15 13:05:00,46.66,46.69,46.64,46.67,44800.0,31.5037,31.524,31.4902,31.5105,44800.0
2011-06-15 13:10:00,46.67,46.67,46.61,46.65,34900.0,31.5105,31.5105,31.47,31.497,34900.0
2011-06-15 13:15:00,46.67,46.67,46.59,46.59,39700.0,31.5105,31.5105,31.4565,31.4565,39700.0
2011-06-15 13:20:00,46.59,46.66,46.56,46.65,26900.0,31.4565,31.5037,31.4362,31.497,26900.0
2011-06-15 13:25:00,46.65,46.66,46.62,46.63,19300.0,31.497,31.5037,31.4767,31.4835,19300.0
2011-06-15 13:30:00,46.63,46.65,46.6,46.62,22800.0,31.4835,31.497,31.4632,31.4767,22800.0
2011-06-15 13:35:00,46.62,46.64,46.57,46.64,45600.0,31.4767,31.4902,31.443,31.4902,45600.0
2011-06-15 13:40:00,46.64,46.72,46.64,46.69,32900.0,31.4902,31.5443,31.4902,31.524,32900.0
2011-06-15 13:45:00,46.69,46.69,46.64,46.68,20100.0,31.524,31.524,31.4902,31.5173,20100.0
2011-06-15 13:50:00,46.68,46.69,46.65,46.66,41000.0,31.5173,31.524,31.497,31.5037,41000.0
2011-06-15 13:55:00,46.65,46.74,46.64,46.73,29900.0,31.497,31.5578,31.4902,31.551,29900.0
2011-06-15 14:00:00,46.73,46.75,46.71,46.71,38600.0,31.551,31.5645,31.5375,31.5375,38600.0
2011-06-15 14:05:00,46.71,46.77,46.7,46.73,35100.0,31.5375,31.578,31.5308,31.551,35100.0
2011-06-15 14:10:00,46.72,46.82,46.72,46.81,109500.0,31.5443,31.6118,31.5443,31.605,109500.0
2011-06-15 14:15:00,46.82,46.83,46.71,46.71,42200.0,31.6118,31.6185,31.5375,31.5375,42200.0
2011-06-15 14:20:00,46.71,46.75,46.68,46.7,62900.0,31.5375,31.5645,31.5173,31.5308,62900.0
2011-06-15 14:25:00,46.7,46.74,46.66,46.72,55500.0,31.5308,31.5578,31.5037,31.5443,55500.0
2011-06-15 14:30:00,46.71,46.82,46.7,46.8,104100.0,31.5375,31.6118,31.5308,31.5983,104100.0
2011-06-15 14:35:00,46.8,46.84,46.76,46.82,47200.0,31.5983,31.6253,31.5713,31.6118,47200.0
2011-06-15 14:40:00,46.82,46.87,46.82,46.84,124100.0,31.6118,31.6455,31.6118,31.6253,124100.0
2011-06-15 14:45:00,46.83,46.89,46.74,46.82,126200.0,31.6185,31.659,31.5578,31.6118,126200.0
2011-06-15 14:50:00,46.82,46.83,46.72,46.75,88100.0,31.6118,31.6185,31.5443,31.5645,88100.0
2011-06-15 14:55:00,46.75,46.79,46.74,46.78,46000.0,31.5645,31.5915,31.5578,31.5848,46000.0
2011-06-15 15:00:00,46.77,46.83,46.73,46.75,104800.0,31.578,31.6185,31.551,31.5645,104800.0
2011-06-15 15:05:00,46.76,46.77,46.68,46.71,81100.0,31.5713,31.578,31.5173,31.5375,81100.0
2011-06-15 15:10:00,46.7,46.77,46.68,46.76,82600.0,31.5308,31.578,31.5173,31.5713,82600.0
2011-06-15 15:15:00,46.76,46.77,46.64,46.69,143900.0,31.5713,31.578,31.4902,31.524,143900.0
2011-06-15 15:20:00,46.69,46.76,46.66,46.71,110000.0,31.524,31.5713,31.5037,31.5375,110000.0
2011-06-15 15:25:00,46.72,46.81,46.68,46.77,86700.0,31.5443,31.605,31.5173,31.578,86700.0
2011-06-15 15:30:00,46.78,46.81,46.73,46.73,116200.0,31.5848,31.605,31.551,31.551,116200.0
2011-06-15 15:35:00,46.73,46.73,46.69,46.7,54500.0,31.551,31.551,31.524,31.5308,54500.0
2011-06-15 15:40:00,46.71,46.75,46.69,46.71,142600.0,31.5375,31.5645,31.524,31.5375,142600.0
2011-06-15 15:45:00,46.71,46.82,46.69,46.73,179100.0,31.5375,31.6118,31.524,31.551,179100.0
2011-06-15 15:50:00,46.73,46.8,46.71,46.8,161500.0,31.551,31.5983,31.5375,31.5983,161500.0
2011-06-15 15:55:00,46.8,46.8,46.72,46.73,246300.0,31.5983,31.5983,31.5443,31.551,246300.0
2011-06-16 09:30:00,46.68,46.81,46.65,46.78,63500.0,31.5173,31.605,31.497,31.5848,63500.0
2011-06-16 09:35:00,46.76,46.93,46.73,46.91,46200.0,31.5713,31.686,31.551,31.6725,46200.0
2011-06-16 09:40:00,46.91,46.97,46.85,46.89,41200.0,31.6725,31.7131,31.632,31.659,41200.0
2011-06-16 09:45:00,46.89,46.89,46.71,46.73,33000.0,31.659,31.659,31.5375,31.551,33000.0
2011-06-16 09:50:00,46.72,46.72,46.68,46.69,48600.0,31.5443,31.5443,31.5173,31.524,48600.0
2011-06-16 09:55:00,46.68,46.76,46.65,46.67,94000.0,31.5173,31.5713,31.497,31.5105,94000.0
2011-06-16 10:00:00,46.66,46.77,46.53,46.76,125100.0,31.5037,31.578,31.416,31.5713,125100.0
2011-06-16 10:05:00,46.76,46.81,46.74,46.75,50400.0,31.5713,31.605,31.5578,31.5645,50400.0
2011-06-16 10:10:00,46.76,46.9,46.74,46.9,68000.0,31.5713,31.6658,31.5578,31.6658,68000.0
2011-06-16 10:15:00,46.9,46.92,46.59,46.76,49600.0,31.6658,31.6793,31.4565,31.5713,49600.0
2011-06-16 10:20:00,46.76,46.78,46.71,46.73,38900.0,31.5713,31.5848,31.5375,31.551,38900.0
2011-06-16 10:25:00,46.73,46.74,46.58,46.61,56000.0,31.551,31.5578,31.4497,31.47,56000.0
2011-06-16 10:30:00,46.62,46.69,46.59,46.62,104100.0,31.4767,31.524,31.4565,31.4767,104100.0
2011-06-16 10:35:00,46.63,46.71,46.6,46.71,101600.0,31.4835,31.5375,31.4632,31.5375,101600.0
2011-06-16 10:40:00,46.72,46.78,46.68,46.71,47200.0,31.5443,31.5848,31.5173,31.5375,47200.0
2011-06-16 10:45:00,46.71,46.72,46.67,46.7,29900.0,31.5375,31.5443,31.5105,31.5308,29900.0
2011-06-16 10:50:00,46.71,46.72,46.62,46.67,66400.0,31.5375,31.5443,31.4767,31.5105,66400.0
2011-06-16 10:55:00,46.68,46.71,46.63,46.65,26600.0,31.5173,31.5375,31.4835,31.497,26600.0
2011-06-16 11:00:00,46.65,46.65,46.6,46.6,61100.0,31.497,31.497,31.4632,31.4632,61100.0
2011-06-16 11:05:00,46.6,46.62,46.55,46.57,39000.0,31.4632,31.4767,31.4295,31.443,39000.0
2011-06-16 11:10:00,46.57,46.57,46.48,46.5,85500.0,31.443,31.443,31.3822,31.3957,85500.0
2011-06-16 11:15:00,46.5,46.64,46.5,46.63,68700.0,31.3957,31.4902,31.3957,31.4835,68700.0
2011-06-16 11:20:00,46.64,46.69,46.59,46.6,52600.0,31.4902,31.524,31.4565,31.4632,52600.0
2011-06-16 11:25:00,46.59,46.64,46.59,46.61,27900.0,31.4565,31.4902,31.4565,31.47,27900.0
2011-06-16 11:30:00,46.62,46.67,46.59,46.65,74900.0,31.4767,31.5105,31.4565,31.497,74900.0
2011-06-16 11:35:00,46.66,46.67,46.62,46.64,21800.0,31.5037,31.5105,31.4767,31.4902,21800.0
2011-06-16 11:40:00,46.64,46.66,46.61,46.61,29900.0,31.4902,31.5037,31.47,31.47,29900.0
2011-06-16 11:45:00,46.61,46.71,46.61,46.62,29400.0,31.47,31.5375,31.47,31.4767,29400.0
2011-06-16 11:50:00,46.62,46.68,46.62,46.63,38200.0,31.4767,31.5173,31.4767,31.4835,38200.0
2011-06-16 11:55:00,46.63,46.66,46.61,46.61,39600.0,31.4835,31.5037,31.47,31.47,39600.0
2011-06-16 12:00:00,46.61,46.69,46.61,46.65,52800.0,31.47,31.524,31.47,31.497,52800.0
2011-06-16 12:05:00,46.65,46.67,46.64,46.65,19800.0,31.497,31.5105,31.4902,31.497,19800.0
2011-06-16 12:10:00,46.65,46.67,46.6,46.63,52400.0,31.497,31.5105,31.4632,31.4835,52400.0
2011-06-16 12:15:00,46.62,46.62,46.57,46.57,22000.0,31.4767,31.4767,31.443,31.443,22000.0
2011-06-16 12:20:00,46.57,46.64,46.56,46.64,26600.0,31.443,31.4902,31.4362,31.4902,26600.0
2011-06-16 12:25:00,46.65,46.65,46.59,46.6,39500.0,31.497,31.497,31.4565,31.4632,39500.0
2011-06-16 12:30:00,46.6,46.65,46.6,46.63,51400.0,31.4632,31.497,31.4632,31.4835,51400.0
2011-06-16 12:35:00,46.62,46.65,46.6,46.61,26200.0,31.4767,31.497,31.4632,31.47,26200.0
2011-06-16 12:40:00,46.61,46.62,46.58,46.62,23000.0,31.47,31.4767,31.4497,31.4767,23000.0
2011-06-16 12:45:00,46.61,46.64,46.6,46.63,27300.0,31.47,31.4902,31.4632,31.4835,27300.0
2011-06-16 12:50:00,46.63,46.66,46.62,46.65,27600.0,31.4835,31.5037,31.4767,31.497,27600.0
2011-06-16 12:55:00,46.65,46.65,46.56,46.56,166100.0,31.497,31.497,31.4362,31.4362,166100.0
2011-06-16 13:00:00,46.57,46.58,46.52,46.54,30600.0,31.443,31.4497,31.4092,31.4227,30600.0
2011-06-16 13:05:00,46.54,46.55,46.51,46.54,38800.0,31.4227,31.4295,31.4025,31.4227,38800.0
2011-06-16 13:10:00,46.55,46.56,46.5,46.52,57500.0,31.4295,31.4362,31.3957,31.4092,57500.0
2011-06-16 13:15:00,46.52,46.56,46.49,46.55,33000.0,31.4092,31.4362,31.389,31.4295,33000.0
2011-06-16 13:20:00,46.55,46.58,46.5,46.53,76400.0,31.4295,31.4497,31.3957,31.416,76400.0
2011-06-16 13:25:00,46.53,46.55,46.49,46.51,33400.0,31.416,31.4295,31.389,31.4025,33400.0
2011-06-16 13:30:00,46.51,46.51,46.47,46.48,70900.0,31.4025,31.4025,31.3755,31.3822,70900.0
2011-06-16 13:35:00,46.48,46.5,46.47,46.47,37300.0,31.3822,31.3957,31.3755,31.3755,37300.0
2011-06-16 13:40:00,46.47,46.48,46.44,46.47,49100.0,31.3755,31.3822,31.3552,31.3755,49100.0
2011-06-16 13:45:00,46.47,46.52,46.46,46.52,28800.0,31.3755,31.4092,31.3687,31.4092,28800.0
2011-06-16 13:50:00,46.51,46.52,46.42,46.42,34700.0,31.4025,31.4092,31.3417,31.3417,34700.0
2011-06-16 13:55:00,46.42,46.45,46.39,46.39,70500.0,31.3417,31.362,31.3214,31.3214,70500.0
2011-06-16 14:00:00,46.39,46.45,46.39,46.45,42500.0,31.3214,31.362,31.3214,31.362,42500.0
2011-06-16 14:05:00,46.45,46.47,46.39,46.45,38700.0,31.362,31.3755,31.3214,31.362,38700.0
2011-06-16 14:10:00,46.44,46.44,46.33,46.34,98300.0,31.3552,31.3552,31.2809,31.2877,98300.0
2011-06-16 14:15:00,46.35,46.38,46.31,46.35,49500.0,31.2944,31.3147,31.2674,31.2944,49500.0
2011-06-16 14:20:00,46.35,46.39,46.34,46.35,64000.0,31.2944,31.3214,31.2877,31.2944,64000.0
2011-06-16 14:25:00,46.35,46.44,46.34,46.41,81100.0,31.2944,31.3552,31.2877,31.335,81100.0
2011-06-16 14:30:00,46.4,46.41,46.34,46.34,68600.0,31.3282,31.335,31.2877,31.2877,68600.0
2011-06-16 14:35:00,46.34,46.36,46.31,46.32,43600.0,31.2877,31.3012,31.2674,31.2742,43600.0
2011-06-16 14:40:00,46.33,46.36,46.3,46.31,59700.0,31.2809,31.3012,31.2607,31.2674,59700.0
2011-06-16 14:45:00,46.31,46.33,46.25,46.26,69400.0,31.2674,31.2809,31.2269,31.2337,69400.0
2011-06-16 14:50:00,46.27,46.35,46.25,46.32,88100.0,31.2404,31.2944,31.2269,31.2742,88100.0
2011-06-16 14:55:00,46.32,46.37,46.32,46.36,45700.0,31.2742,31.3079,31.2742,31.3012,45700.0
2011-06-16 15:00:00,46.36,46.36,46.31,46.32,78900.0,31.3012,31.3012,31.2674,31.2742,78900.0
2011-06-16 15:05:00,46.32,46.45,46.32,46.43,48100.0,31.2742,31.362,31.2742,31.3485,48100.0
2011-06-16 15:10:00,46.43,46.46,46.4,46.4,51600.0,31.3485,31.3687,31.3282,31.3282,51600.0
2011-06-16 15:15:00,46.41,46.41,46.34,46.39,55200.0,31.335,31.335,31.2877,31.3214,55200.0
2011-06-16 15:20:00,46.39,46.46,46.38,46.43,48100.0,31.3214,31.3687,31.3147,31.3485,48100.0
2011-06-16 15:25:00,46.42,46.44,46.39,46.39,103900.0,31.3417,31.3552,31.3214,31.3214,103900.0
2011-06-16 15:30:00,46.39,46.45,46.35,46.43,119800.0,31.3214,31.362,31.2944,31.3485,119800.0
2011-06-16 15:35:00,46.44,46.54,46.42,46.53,107700.0,31.3552,31.4227,31.3417,31.416,107700.0
2011-06-16 15:40:00,46.53,46.55,46.43,46.46,192100.0,31.416,31.4295,31.3485,31.3687,192100.0
2011-06-16 15:45:00,46.45,46.49,46.42,46.44,144400.0,31.362,31.389,31.3417,31.3552,144400.0
2011-06-16 15:50:00,46.45,46.5,46.42,46.45,220400.0,31.362,31.3957,31.3417,31.362,220400.0
2011-06-16 15:55:00,46.44,46.5,46.44,46.46,356000.0,31.3552,31.3957,31.3552,31.3687,356000.0
2011-06-17 09:30:00,46.75,46.9,46.65,46.73,666000.0,31.5645,31.6658,31.497,31.551,666000.0
2011-06-17 09:35:00,46.73,46.93,46.73,46.9,65300.0,31.551,31.686,31.551,31.6658,65300.0
2011-06-17 09:40:00,46.89,47.03,46.88,47.02,80300.0,31.659,31.7536,31.6523,31.7468,80300.0
2011-06-17 09:45:00,47.02,47.08,46.91,46.92,54400.0,31.7468,31.7873,31.6725,31.6793,54400.0
2011-06-17 09:50:00,46.93,46.98,46.85,46.93,69800.0,31.686,31.7198,31.632,31.686,69800.0
2011-06-17 09:55:00,46.91,47.09,46.83,47.06,82100.0,31.6725,31.7941,31.6185,31.7738,82100.0
2011-06-17 10:00:00,47.06,47.21,47.06,47.21,120900.0,31.7738,31.8751,31.7738,31.8751,120900.0
2011-06-17 10:05:00,47.21,47.22,47.14,47.21,128700.0,31.8751,31.8818,31.8278,31.8751,128700.0
2011-06-17 10:10:00,47.2,47.25,47.18,47.22,114900.0,31.8683,31.9021,31.8548,31.8818,114900.0
2011-06-17 10:15:00,47.21,47.27,47.17,47.18,92000.0,31.8751,31.9156,31.8481,31.8548,92000.0
2011-06-17 10:20:00,47.18,47.18,47.05,47.06,79900.0,31.8548,31.8548,31.7671,31.7738,79900.0
2011-06-17 10:25:00,47.06,47.12,46.94,47.12,89400.0,31.7738,31.8143,31.6928,31.8143,89400.0
2011-06-17 10:30:00,47.11,47.16,47.09,47.12,99700.0,31.8076,31.8413,31.7941,31.8143,99700.0
2011-06-17 10:35:00,47.12,47.13,47.06,47.11,265900.0,31.8143,31.8211,31.7738,31.8076,265900.0
2011-06-17 10:40:00,47.11,47.15,47.09,47.14,50700.0,31.8076,31.8346,31.7941,31.8278,50700.0
2011-06-17 10:45:00,47.13,47.17,47.12,47.16,42600.0,31.8211,31.8481,31.8143,31.8413,42600.0
2011-06-17 10:50:00,47.15,47.17,47.05,47.05,81800.0,31.8346,31.8481,31.7671,31.7671,81800.0
2011-06-17 10:55:00,47.05,47.1,46.96,46.96,63400.0,31.7671,31.8008,31.7063,31.7063,63400.0
2011-06-17 11:00:00,46.96,46.98,46.86,46.87,75600.0,31.7063,31.7198,31.6388,31.6455,75600.0
2011-06-17 11:05:00,46.85,46.86,46.83,46.84,36600.0,31.632,31.6388,31.6185,31.6253,36600.0
2011-06-17 11:10:00,46.84,46.96,46.84,46.93,44500.0,31.6253,31.7063,31.6253,31.686,44500.0
2011-06-17 11:15:00,46.93,47.02,46.92,47.0,37100.0,31.686,31.7468,31.6793,31.7333,37100.0
2011-06-17 11:20:00,47.0,47.02,46.93,46.93,36200.0,31.7333,31.7468,31.686,31.686,36200.0
2011-06-17 11:25:00,46.94,46.95,46.9,46.95,30600.0,31.6928,31.6995,31.6658,31.6995,30600.0
2011-06-17 11:30:00,46.95,46.96,46.89,46.92,56800.0,31.6995,31.7063,31.659,31.6793,56800.0
2011-06-17 11:35:00,46.93,46.93,46.82,46.82,26000.0,31.686,31.686,31.6118,31.6118,26000.0
2011-06-17 11:40:00,46.82,46.89,46.82,46.87,31900.0,31.6118,31.659,31.6118,31.6455,31900.0
2011-06-17 11:45:00,46.87,46.91,46.83,46.87,44000.0,31.6455,31.6725,31.6185,31.6455,44000.0
2011-06-17 11:50:00,46.88,46.88,46.8,46.8,25300.0,31.6523,31.6523,31.5983,31.5983,25300.0
2011-06-17 11:55:00,46.81,46.83,46.8,46.81,21500.0,31.605,31.6185,31.5983,31.605,21500.0
2011-06-17 12:00:00,46.81,46.83,46.76,46.76,34000.0,31.605,31.6185,31.5713,31.5713,34000.0
2011-06-17 12:05:00,46.76,46.78,46.76,46.76,17800.0,31.5713,31.5848,31.5713,31.5713,17800.0
2011-06-17 12:10:00,46.76,46.77,46.74,46.75,18000.0,31.5713,31.578,31.5578,31.5645,18000.0
2011-06-17 12:15:00,46.74,46.78,46.74,46.74,53500.0,31.5578,31.5848,31.5578,31.5578,53500.0
2011-06-17 12:20:00,46.74,46.75,46.63,46.65,38400.0,31.5578,31.5645,31.4835,31.497,38400.0
2011-06-17 12:25:00,46.65,46.66,46.61,46.61,20000.0,31.497,31.5037,31.47,31.47,20000.0
2011-06-17 12:30:00,46.62,46.63,46.62,46.62,17200.0,31.4767,31.4835,31.4767,31.4767,17200.0
2011-06-17 12:35:00,46.62,46.65,46.59,46.6,41800.0,31.4767,31.497,31.4565,31.4632,41800.0
2011-06-17 12:40:00,46.61,46.65,46.58,46.62,53600.0,31.47,31.497,31.4497,31.4767,53600.0
2011-06-17 12:45:00,46.62,46.63,46.61,46.62,32800.0,31.4767,31.4835,31.47,31.4767,32800.0
2011-06-17 12:50:00,46.62,46.64,46.56,46.57,27100.0,31.4767,31.4902,31.4362,31.443,27100.0
2011-06-17 12:55:00,46.57,46.65,46.57,46.64,30600.0,31.443,31.497,31.443,31.4902,30600.0
2011-06-17 13:00:00,46.64,46.67,46.61,46.63,48500.0,31.4902,31.5105,31.47,31.4835,48500.0
2011-06-17 13:05:00,46.63,46.65,46.56,46.59,73500.0,31.4835,31.497,31.4362,31.4565,73500.0
2011-06-17 13:10:00,46.58,46.61,46.58,46.61,22300.0,31.4497,31.47,31.4497,31.47,22300.0
2011-06-17 13:15:00,46.59,46.61,46.56,46.57,34300.0,31.4565,31.47,31.4362,31.443,34300.0
2011-06-17 13:20:00,46.57,46.57,46.53,46.54,48300.0,31.443,31.443,31.416,31.4227,48300.0
2011-06-17 13:25:00,46.54,46.57,46.51,46.57,43300.0,31.4227,31.443,31.4025,31.443,43300.0
2011-06-17 13:30:00,46.57,46.69,46.57,46.68,53800.0,31.443,31.524,31.443,31.5173,53800.0
2011-06-17 13:35:00,46.68,46.71,46.63,46.71,26700.0,31.5173,31.5375,31.4835,31.5375,26700.0
2011-06-17 13:40:00,46.7,46.71,46.63,46.64,25700.0,31.5308,31.5375,31.4835,31.4902,25700.0
2011-06-17 13:45:00,46.63,46.65,46.61,46.64,24400.0,31.4835,31.497,31.47,31.4902,24400.0
2011-06-17 13:50:00,46.64,46.65,46.58,46.61,37600.0,31.4902,31.497,31.4497,31.47,37600.0
2011-06-17 13:55:00,46.62,46.66,46.59,46.62,38000.0,31.4767,31.5037,31.4565,31.4767,38000.0
2011-06-17 14:00:00,46.62,46.65,46.6,46.61,44600.0,31.4767,31.497,31.4632,31.47,44600.0
2011-06-17 14:05:00,46.62,46.69,46.62,46.63,32700.0,31.4767,31.524,31.4767,31.4835,32700.0
2011-06-17 14:10:00,46.64,46.69,46.63,46.68,41500.0,31.4902,31.524,31.4835,31.5173,41500.0
2011-06-17 14:15:00,46.68,46.74,46.68,46.71,54500.0,31.5173,31.5578,31.5173,31.5375,54500.0
2011-06-17 14:20:00,46.72,46.76,46.7,46.7,38800.0,31.5443,31.5713,31.5308,31.5308,38800.0
2011-06-17 14:25:00,46.71,46.76,46.68,46.74,75000.0,31.5375,31.5713,31.5173,31.5578,75000.0
2011-06-17 14:30:00,46.74,46.78,46.73,46.76,51100.0,31.5578,31.5848,31.551,31.5713,51100.0
2011-06-17 14:35:00,46.75,46.76,46.67,46.69,43100.0,31.5645,31.5713,31.5105,31.524,43100.0
2011-06-17 14:40:00,46.69,46.69,46.62,46.63,70100.0,31.524,31.524,31.4767,31.4835,70100.0
2011-06-17 14:45:00,46.62,46.68,46.6,46.66,70800.0,31.4767,31.5173,31.4632,31.5037,70800.0
2011-06-17 14:50:00,46.66,46.66,46.62,46.64,40800.0,31.5037,31.5037,31.4767,31.4902,40800.0
2011-06-17 14:55:00,46.64,46.68,46.63,46.67,23600.0,31.4902,31.5173,31.4835,31.5105,23600.0
2011-06-17 15:00:00,46.66,46.69,46.65,46.65,58000.0,31.5037,31.524,31.497,31.497,58000.0
2011-06-17 15:05:00,46.65,46.68,46.64,46.66,42500.0,31.497,31.5173,31.4902,31.5037,42500.0
2011-06-17 15:10:00,46.64,46.64,46.6,46.61,41200.0,31.4902,31.4902,31.4632,31.47,41200.0
2011-06-17 15:15:00,46.61,46.62,46.49,46.53,141300.0,31.47,31.4767,31.389,31.416,141300.0
2011-06-17 15:20:00,46.54,46.61,46.54,46.6,61300.0,31.4227,31.47,31.4227,31.4632,61300.0
2011-06-17 15:25:00,46.59,46.6,46.57,46.58,66400.0,31.4565,31.4632,31.443,31.4497,66400.0
2011-06-17 15:30:00,46.57,46.6,46.57,46.6,65100.0,31.443,31.4632,31.443,31.4632,65100.0
2011-06-17 15:35:00,46.6,46.65,46.59,46.63,112600.0,31.4632,31.497,31.4565,31.4835,112600.0
2011-06-17 15:40:00,46.62,46.68,46.62,46.68,159800.0,31.4767,31.5173,31.4767,31.5173,159800.0
2011-06-17 15:45:00,46.68,46.72,46.65,46.67,256300.0,31.5173,31.5443,31.497,31.5105,256300.0
2011-06-17 15:50:00,46.68,46.68,46.61,46.66,220000.0,31.5173,31.5173,31.47,31.5037,220000.0
2011-06-17 15:55:00,46.67,46.7,46.55,46.56,865500.0,31.5105,31.5308,31.4295,31.4362,865500.0
2011-06-20 09:30:00,46.49,46.69,46.4,46.51,116300.0,31.389,31.524,31.3282,31.4025,116300.0
2011-06-20 09:35:00,46.52,46.54,46.46,46.53,46200.0,31.4092,31.4227,31.3687,31.416,46200.0
2011-06-20 09:40:00,46.53,46.62,46.5,46.57,136000.0,31.416,31.4767,31.3957,31.443,136000.0
2011-06-20 09:45:00,46.58,46.6,46.47,46.47,49900.0,31.4497,31.4632,31.3755,31.3755,49900.0
2011-06-20 09:50:00,46.48,46.62,46.47,46.61,55200.0,31.3822,31.4767,31.3755,31.47,55200.0
2011-06-20 09:55:00,46.61,46.71,46.58,46.7,42000.0,31.47,31.5375,31.4497,31.5308,42000.0
2011-06-20 10:00:00,46.69,46.72,46.64,46.68,37400.0,31.524,31.5443,31.4902,31.5173,37400.0
2011-06-20 10:05:00,46.68,46.73,46.67,46.69,38200.0,31.5173,31.551,31.5105,31.524,38200.0
2011-06-20 10:10:00,46.69,46.77,46.68,46.71,47900.0,31.524,31.578,31.5173,31.5375,47900.0
2011-06-20 10:15:00,46.71,46.78,46.71,46.78,48100.0,31.5375,31.5848,31.5375,31.5848,48100.0
2011-06-20 10:20:00,46.77,46.83,46.72,46.82,76300.0,31.578,31.6185,31.5443,31.6118,76300.0
2011-06-20 10:25:00,46.82,46.93,46.81,46.88,65300.0,31.6118,31.686,31.605,31.6523,65300.0
2011-06-20 10:30:00,46.89,47.02,46.86,46.98,88200.0,31.659,31.7468,31.6388,31.7198,88200.0
2011-06-20 10:35:00,46.97,47.01,46.89,46.9,74000.0,31.7131,31.7401,31.659,31.6658,74000.0
2011-06-20 10:40:00,46.89,46.91,46.86,46.89,62400.0,31.659,31.6725,31.6388,31.659,62400.0
2011-06-20 10:45:00,46.88,46.9,46.84,46.86,81500.0,31.6523,31.6658,31.6253,31.6388,81500.0
2011-06-20 10:50:00,46.88,46.9,46.85,46.9,40200.0,31.6523,31.6658,31.632,31.6658,40200.0
2011-06-20 10:55:00,46.89,46.91,46.86,46.86,66900.0,31.659,31.6725,31.6388,31.6388,66900.0
2011-06-20 11:00:00,46.86,46.9,46.84,46.9,86900.0,31.6388,31.6658,31.6253,31.6658,86900.0
2011-06-20 11:05:00,46.9,46.92,46.89,46.91,43100.0,31.6658,31.6793,31.659,31.6725,43100.0
2011-06-20 11:10:00,46.91,46.96,46.9,46.96,28100.0,31.6725,31.7063,31.6658,31.7063,28100.0
2011-06-20 11:15:00,46.96,47.02,46.95,47.0,31000.0,31.7063,31.7468,31.6995,31.7333,31000.0
2011-06-20 11:20:00,47.0,47.09,46.99,47.09,44100.0,31.7333,31.7941,31.7266,31.7941,44100.0
2011-06-20 11:25:00,47.09,47.1,47.02,47.02,33300.0,31.7941,31.8008,31.7468,31.7468,33300.0
2011-06-20 11:30:00,47.03,47.08,47.01,47.02,46000.0,31.7536,31.7873,31.7401,31.7468,46000.0
2011-06-20 11:35:00,47.02,47.03,46.99,47.03,15000.0,31.7468,31.7536,31.7266,31.7536,15000.0
2011-06-20 11:40:00,47.03,47.07,46.98,47.0,64300.0,31.7536,31.7806,31.7198,31.7333,64300.0
2011-06-20 11:45:00,47.01,47.02,46.97,47.0,42000.0,31.7401,31.7468,31.7131,31.7333,42000.0
2011-06-20 11:50:00,47.0,47.04,46.96,47.03,33700.0,31.7333,31.7603,31.7063,31.7536,33700.0
2011-06-20 11:55:00,47.03,47.07,46.98,47.04,83700.0,31.7536,31.7806,31.7198,31.7603,83700.0
2011-06-20 12:00:00,47.04,47.06,47.03,47.04,40000.0,31.7603,31.7738,31.7536,31.7603,40000.0
2011-06-20 12:05:00,47.05,47.08,47.05,47.07,52500.0,31.7671,31.7873,31.7671,31.7806,52500.0
2011-06-20 12:10:00,47.05,47.08,47.03,47.08,22200.0,31.7671,31.7873,31.7536,31.7873,22200.0
2011-06-20 12:15:00,47.07,47.1,47.06,47.09,21000.0,31.7806,31.8008,31.7738,31.7941,21000.0
2011-06-20 12:20:00,47.08,47.12,47.07,47.11,64400.0,31.7873,31.8143,31.7806,31.8076,64400.0
2011-06-20 12:25:00,47.11,47.15,47.09,47.13,43700.0,31.8076,31.8346,31.7941,31.8211,43700.0
2011-06-20 12:30:00,47.12,47.18,47.11,47.16,61100.0,31.8143,31.8548,31.8076,31.8413,61100.0
2011-06-20 12:35:00,47.17,47.21,47.14,47.2,67900.0,31.8481,31.8751,31.8278,31.8683,67900.0
2011-06-20 12:40:00,47.2,47.21,47.19,47.21,26700.0,31.8683,31.8751,31.8616,31.8751,26700.0
2011-06-20 12:45:00,47.21,47.23,47.2,47.23,46500.0,31.8751,31.8886,31.8683,31.8886,46500.0
2011-06-20 12:50:00,47.22,47.24,47.2,47.21,61600.0,31.8818,31.8953,31.8683,31.8751,61600.0
2011-06-20 12:55:00,47.22,47.26,47.22,47.25,133000.0,31.8818,31.9089,31.8818,31.9021,133000.0
2011-06-20 13:00:00,47.25,47.27,47.24,47.25,187000.0,31.9021,31.9156,31.8953,31.9021,187000.0
2011-06-20 13:05:00,47.25,47.27,47.2,47.27,114900.0,31.9021,31.9156,31.8683,31.9156,114900.0
2011-06-20 13:10:00,47.27,47.29,47.2,47.2,33300.0,31.9156,31.9291,31.8683,31.8683,33300.0
2011-06-20 13:15:00,47.2,47.24,47.2,47.22,16400.0,31.8683,31.8953,31.8683,31.8818,16400.0
2011-06-20 13:20:00,47.22,47.3,47.21,47.3,99300.0,31.8818,31.9359,31.8751,31.9359,99300.0
2011-06-20 13:25:00,47.3,47.33,47.26,47.32,111100.0,31.9359,31.9561,31.9089,31.9494,111100.0
2011-06-20 13:30:00,47.31,47.32,47.28,47.3,82500.0,31.9426,31.9494,31.9224,31.9359,82500.0
2011-06-20 13:35:00,47.3,47.32,47.27,47.3,38600.0,31.9359,31.9494,31.9156,31.9359,38600.0
2011-06-20 13:40:00,47.3,47.32,47.24,47.25,43600.0,31.9359,31.9494,31.8953,31.9021,43600.0
2011-06-20 13:45:00,47.24,47.25,47.19,47.21,21900.0,31.8953,31.9021,31.8616,31.8751,21900.0
2011-06-20 13:50:00,47.2,47.21,47.18,47.21,31400.0,31.8683,31.8751,31.8548,31.8751,31400.0
2011-06-20 13:55:00,47.21,47.21,47.18,47.21,37800.0,31.8751,31.8751,31.8548,31.8751,37800.0
2011-06-20 14:00:00,47.2,47.23,47.19,47.2,52900.0,31.8683,31.8886,31.8616,31.8683,52900.0
2011-06-20 14:05:00,47.19,47.24,47.19,47.22,64200.0,31.8616,31.8953,31.8616,31.8818,64200.0
2011-06-20 14:10:00,47.23,47.25,47.2,47.2,58600.0,31.8886,31.9021,31.8683,31.8683,58600.0
2011-06-20 14:15:00,47.21,47.22,47.2,47.21,33600.0,31.8751,31.8818,31.8683,31.8751,33600.0
2011-06-20 14:20:00,47.21,47.23,47.17,47.21,39000.0,31.8751,31.8886,31.8481,31.8751,39000.0
2011-06-20 14:25:00,47.21,47.23,47.19,47.23,29300.0,31.8751,31.8886,31.8616,31.8886,29300.0
2011-06-20 14:30:00,47.22,47.23,47.2,47.22,47800.0,31.8818,31.8886,31.8683,31.8818,47800.0
2011-06-20 14:35:00,47.22,47.26,47.2,47.26,44600.0,31.8818,31.9089,31.8683,31.9089,44600.0
2011-06-20 14:40:00,47.25,47.27,47.21,47.22,51500.0,31.9021,31.9156,31.8751,31.8818,51500.0
2011-06-20 14:45:00,47.21,47.26,47.18,47.18,55200.0,31.8751,31.9089,31.8548,31.8548,55200.0
2011-06-20 14:50:00,47.19,47.19,47.14,47.16,59100.0,31.8616,31.8616,31.8278,31.8413,59100.0
2011-06-20 14:55:00,47.16,47.19,47.15,47.17,33200.0,31.8413,31.8616,31.8346,31.8481,33200.0
2011-06-20 15:00:00,47.17,47.18,47.16,47.16,29600.0,31.8481,31.8548,31.8413,31.8413,29600.0
2011-06-20 15:05:00,47.16,47.17,47.11,47.11,39600.0,31.8413,31.8481,31.8076,31.8076,39600.0
2011-06-20 15:10:00,47.1,47.11,47.06,47.08,53500.0,31.8008,31.8076,31.7738,31.7873,53500.0
2011-06-20 15:15:00,47.07,47.16,47.07,47.14,79200.0,31.7806,31.8413,31.7806,31.8278,79200.0
2011-06-20 15:20:00,47.14,47.16,47.12,47.14,31900.0,31.8278,31.8413,31.8143,31.8278,31900.0
2011-06-20 15:25:00,47.15,47.16,47.12,47.13,41500.0,31.8346,31.8413,31.8143,31.8211,41500.0
2011-06-20 15:30:00,47.13,47.2,47.12,47.19,73900.0,31.8211,31.8683,31.8143,31.8616,73900.0
2011-06-20 15:35:00,47.2,47.26,47.19,47.23,72400.0,31.8683,31.9089,31.8616,31.8886,72400.0
2011-06-20 15:40:00,47.22,47.25,47.16,47.16,93000.0,31.8818,31.9021,31.8413,31.8413,93000.0
2011-06-20 15:45:00,47.16,47.24,47.14,47.21,205200.0,31.8413,31.8953,31.8278,31.8751,205200.0
2011-06-20 15:50:00,47.2,47.21,47.16,47.16,108700.0,31.8683,31.8751,31.8413,31.8413,108700.0
2011-06-20 15:55:00,47.16,47.23,47.13,47.21,391800.0,31.8413,31.8886,31.8211,31.8751,391800.0
2011-06-21 09:30:00,47.35,47.35,47.15,47.21,67300.0,31.9696,31.9696,31.8346,31.8751,67300.0
2011-06-21 09:35:00,47.22,47.4,47.18,47.36,143000.0,31.8818,32.0034,31.8548,31.9764,143000.0
2011-06-21 09:40:00,47.36,47.49,47.34,47.4,65900.0,31.9764,32.0641,31.9629,32.0034,65900.0
2011-06-21 09:45:00,47.41,47.41,47.2,47.27,36600.0,32.0101,32.0101,31.8683,31.9156,36600.0
2011-06-21 09:50:00,47.26,47.27,47.19,47.25,62100.0,31.9089,31.9156,31.8616,31.9021,62100.0
2011-06-21 09:55:00,47.24,47.31,47.24,47.27,78600.0,31.8953,31.9426,31.8953,31.9156,78600.0
2011-06-21 10:00:00,47.28,47.38,47.26,47.31,94600.0,31.9224,31.9899,31.9089,31.9426,94600.0
2011-06-21 10:05:00,47.31,47.34,47.25,47.27,36100.0,31.9426,31.9629,31.9021,31.9156,36100.0
2011-06-21 10:10:00,47.27,47.37,47.23,47.35,68200.0,31.9156,31.9831,31.8886,31.9696,68200.0
2011-06-21 10:15:00,47.35,47.37,47.26,47.27,36600.0,31.9696,31.9831,31.9089,31.9156,36600.0
2011-06-21 10:20:00,47.27,47.34,47.23,47.28,77000.0,31.9156,31.9629,31.8886,31.9224,77000.0
2011-06-21 10:25:00,47.28,47.37,47.28,47.34,65000.0,31.9224,31.9831,31.9224,31.9629,65000.0
2011-06-21 10:30:00,47.35,47.43,47.34,47.39,63200.0,31.9696,32.0236,31.9629,31.9966,63200.0
2011-06-21 10:35:00,47.39,47.41,47.35,47.36,35600.0,31.9966,32.0101,31.9696,31.9764,35600.0
2011-06-21 10:40:00,47.36,47.42,47.34,47.34,119300.0,31.9764,32.0169,31.9629,31.9629,119300.0
2011-06-21 10:45:00,47.34,47.42,47.27,47.29,36600.0,31.9629,32.0169,31.9156,31.9291,36600.0
2011-06-21 10:50:00,47.29,47.36,47.28,47.31,42800.0,31.9291,31.9764,31.9224,31.9426,42800.0
2011-06-21 10:55:00,47.31,47.37,47.31,47.37,41800.0,31.9426,31.9831,31.9426,31.9831,41800.0
2011-06-21 11:00:00,47.37,47.42,47.3,47.33,82800.0,31.9831,32.0169,31.9359,31.9561,82800.0
2011-06-21 11:05:00,47.34,47.35,47.29,47.32,41400.0,31.9629,31.9696,31.9291,31.9494,41400.0
2011-06-21 11:10:00,47.32,47.39,47.3,47.37,30600.0,31.9494,31.9966,31.9359,31.9831,30600.0
2011-06-21 11:15:00,47.36,47.43,47.34,47.37,85100.0,31.9764,32.0236,31.9629,31.9831,85100.0
2011-06-21 11:20:00,47.38,47.42,47.36,47.39,61400.0,31.9899,32.0169,31.9764,31.9966,61400.0
2011-06-21 11:25:00,47.39,47.41,47.34,47.36,104500.0,31.9966,32.0101,31.9629,31.9764,104500.0
2011-06-21 11:30:00,47.35,47.41,47.32,47.41,61000.0,31.9696,32.0101,31.9494,32.0101,61000.0
2011-06-21 11:35:00,47.4,47.41,47.36,47.41,43200.0,32.0034,32.0101,31.9764,32.0101,43200.0
2011-06-21 11:40:00,47.41,47.43,47.36,47.37,62100.0,32.0101,32.0236,31.9764,31.9831,62100.0
2011-06-21 11:45:00,47.37,47.4,47.34,47.37,29500.0,31.9831,32.0034,31.9629,31.9831,29500.0
2011-06-21 11:50:00,47.37,47.38,47.32,47.32,60500.0,31.9831,31.9899,31.9494,31.9494,60500.0
2011-06-21 11:55:00,47.31,47.38,47.31,47.38,45800.0,31.9426,31.9899,31.9426,31.9899,45800.0
2011-06-21 12:00:00,47.38,47.41,47.36,47.38,32900.0,31.9899,32.0101,31.9764,31.9899,32900.0
2011-06-21 12:05:00,47.39,47.46,47.39,47.46,46600.0,31.9966,32.0439,31.9966,32.0439,46600.0
2011-06-21 12:10:00,47.45,47.48,47.43,47.45,21300.0,32.0371,32.0574,32.0236,32.0371,21300.0
2011-06-21 12:15:00,47.45,47.48,47.44,47.45,43900.0,32.0371,32.0574,32.0304,32.0371,43900.0
2011-06-21 12:20:00,47.45,47.49,47.44,47.49,53800.0,32.0371,32.0641,32.0304,32.0641,53800.0
2011-06-21 12:25:00,47.48,47.48,47.44,47.44,19300.0,32.0574,32.0574,32.0304,32.0304,19300.0
2011-06-21 12:30:00,47.44,47.45,47.39,47.39,17300.0,32.0304,32.0371,31.9966,31.9966,17300.0
2011-06-21 12:35:00,47.39,47.42,47.38,47.4,20900.0,31.9966,32.0169,31.9899,32.0034,20900.0
2011-06-21 12:40:00,47.41,47.47,47.41,47.47,17700.0,32.0101,32.0506,32.0101,32.0506,17700.0
2011-06-21 12:45:00,47.46,47.54,47.46,47.53,60900.0,32.0439,32.0979,32.0439,32.0912,60900.0
2011-06-21 12:50:00,47.54,47.56,47.49,47.54,40100.0,32.0979,32.1114,32.0641,32.0979,40100.0
2011-06-21 12:55:00,47.54,47.55,47.5,47.54,19500.0,32.0979,32.1047,32.0709,32.0979,19500.0
2011-06-21 13:00:00,47.54,47.54,47.51,47.52,24900.0,32.0979,32.0979,32.0776,32.0844,24900.0
2011-06-21 13:05:00,47.52,47.52,47.46,47.46,21800.0,32.0844,32.0844,32.0439,32.0439,21800.0
2011-06-21 13:10:00,47.46,47.47,47.4,47.45,45100.0,32.0439,32.0506,32.0034,32.0371,45100.0
2011-06-21 13:15:00,47.45,47.46,47.39,47.4,18000.0,32.0371,32.0439,31.9966,32.0034,18000.0
2011-06-21 13:20:00,47.4,47.45,47.39,47.39,18900.0,32.0034,32.0371,31.9966,31.9966,18900.0
2011-06-21 13:25:00,47.39,47.4,47.36,47.37,20200.0,31.9966,32.0034,31.9764,31.9831,20200.0
2011-06-21 13:30:00,47.37,47.41,47.36,47.37,29600.0,31.9831,32.0101,31.9764,31.9831,29600.0
2011-06-21 13:35:00,47.38,47.41,47.34,47.35,56600.0,31.9899,32.0101,31.9629,31.9696,56600.0
2011-06-21 13:40:00,47.35,47.38,47.35,47.35,14800.0,31.9696,31.9899,31.9696,31.9696,14800.0
2011-06-21 13:45:00,47.36,47.36,47.33,47.35,22200.0,31.9764,31.9764,31.9561,31.9696,22200.0
2011-06-21 13:50:00,47.35,47.39,47.34,47.37,46100.0,31.9696,31.9966,31.9629,31.9831,46100.0
2011-06-21 13:55:00,47.36,47.37,47.36,47.36,9400.0,31.9764,31.9831,31.9764,31.9764,9400.0
2011-06-21 14:00:00,47.37,47.42,47.37,47.42,40000.0,31.9831,32.0169,31.9831,32.0169,40000.0
2011-06-21 14:05:00,47.42,47.42,47.4,47.42,21300.0,32.0169,32.0169,32.0034,32.0169,21300.0
2011-06-21 14:10:00,47.41,47.54,47.41,47.54,64700.0,32.0101,32.0979,32.0101,32.0979,64700.0
2011-06-21 14:15:00,47.54,47.54,47.5,47.51,49100.0,32.0979,32.0979,32.0709,32.0776,49100.0
2011-06-21 14:20:00,47.52,47.53,47.48,47.5,51500.0,32.0844,32.0912,32.0574,32.0709,51500.0
2011-06-21 14:25:00,47.49,47.55,47.49,47.55,79200.0,32.0641,32.1047,32.0641,32.1047,79200.0
2011-06-21 14:30:00,47.54,47.62,47.54,47.62,72500.0,32.0979,32.1519,32.0979,32.1519,72500.0
2011-06-21 14:35:00,47.61,47.66,47.58,47.66,130700.0,32.1452,32.1789,32.1249,32.1789,130700.0
2011-06-21 14:40:00,47.66,47.66,47.57,47.63,56900.0,32.1789,32.1789,32.1182,32.1587,56900.0
2011-06-21 14:45:00,47.63,47.66,47.6,47.66,66500.0,32.1587,32.1789,32.1384,32.1789,66500.0
2011-06-21 14:50:00,47.66,47.67,47.62,47.62,62700.0,32.1789,32.1857,32.1519,32.1519,62700.0
2011-06-21 14:55:00,47.62,47.67,47.62,47.63,34300.0,32.1519,32.1857,32.1519,32.1587,34300.0
2011-06-21 15:00:00,47.63,47.64,47.58,47.63,39900.0,32.1587,32.1654,32.1249,32.1587,39900.0
2011-06-21 15:05:00,47.62,47.67,47.61,47.66,52900.0,32.1519,32.1857,32.1452,32.1789,52900.0
2011-06-21 15:10:00,47.66,47.68,47.65,47.68,70600.0,32.1789,32.1924,32.1722,32.1924,70600.0
2011-06-21 15:15:00,47.68,47.74,47.67,47.73,79600.0,32.1924,32.2329,32.1857,32.2262,79600.0
2011-06-21 15:20:00,47.73,47.78,47.72,47.77,111100.0,32.2262,32.2599,32.2194,32.2532,111100.0
2011-06-21 15:25:00,47.77,47.77,47.71,47.71,43800.0,32.2532,32.2532,32.2127,32.2127,43800.0
2011-06-21 15:30:00,47.71,47.74,47.64,47.65,92900.0,32.2127,32.2329,32.1654,32.1722,92900.0
2011-06-21 15:35:00,47.65,47.69,47.63,47.66,103700.0,32.1722,32.1992,32.1587,32.1789,103700.0
2011-06-21 15:40:00,47.67,47.67,47.58,47.59,109000.0,32.1857,32.1857,32.1249,32.1317,109000.0
2011-06-21 15:45:00,47.6,47.66,47.59,47.66,100400.0,32.1384,32.1789,32.1317,32.1789,100400.0
2011-06-21 15:50:00,47.66,47.69,47.63,47.63,119300.0,32.1789,32.1992,32.1587,32.1587,119300.0
2011-06-21 15:55:00,47.64,47.69,47.62,47.68,239100.0,32.1654,32.1992,32.1519,32.1924,239100.0
2011-06-22 09:30:00,47.34,47.53,47.21,47.49,97500.0,31.9629,32.0912,31.8751,32.0641,97500.0
2011-06-22 09:35:00,47.49,47.57,47.29,47.35,80900.0,32.0641,32.1182,31.9291,31.9696,80900.0
2011-06-22 09:40:00,47.36,47.41,47.31,47.32,34900.0,31.9764,32.0101,31.9426,31.9494,34900.0
2011-06-22 09:45:00,47.32,47.33,47.21,47.22,71100.0,31.9494,31.9561,31.8751,31.8818,71100.0
2011-06-22 09:50:00,47.22,47.23,47.17,47.17,54100.0,31.8818,31.8886,31.8481,31.8481,54100.0
2011-06-22 09:55:00,47.17,47.21,47.11,47.14,86100.0,31.8481,31.8751,31.8076,31.8278,86100.0
2011-06-22 10:00:00,47.13,47.17,47.06,47.16,118800.0,31.8211,31.8481,31.7738,31.8413,118800.0
2011-06-22 10:05:00,47.16,47.17,47.09,47.14,63000.0,31.8413,31.8481,31.7941,31.8278,63000.0
2011-06-22 10:10:00,47.13,47.15,47.05,47.05,49700.0,31.8211,31.8346,31.7671,31.7671,49700.0
2011-06-22 10:15:00,47.05,47.08,47.0,47.04,58400.0,31.7671,31.7873,31.7333,31.7603,58400.0
2011-06-22 10:20:00,47.04,47.1,47.04,47.09,30300.0,31.7603,31.8008,31.7603,31.7941,30300.0
2011-06-22 10:25:00,47.1,47.13,47.06,47.13,39100.0,31.8008,31.8211,31.7738,31.8211,39100.0
2011-06-22 10:30:00,47.13,47.13,47.07,47.12,69000.0,31.8211,31.8211,31.7806,31.8143,69000.0
2011-06-22 10:35:00,47.13,47.19,47.11,47.16,86200.0,31.8211,31.8616,31.8076,31.8413,86200.0
2011-06-22 10:40:00,47.15,47.18,47.12,47.15,74400.0,31.8346,31.8548,31.8143,31.8346,74400.0
2011-06-22 10:45:00,47.15,47.18,47.13,47.17,34300.0,31.8346,31.8548,31.8211,31.8481,34300.0
2011-06-22 10:50:00,47.17,47.2,47.16,47.19,54900.0,31.8481,31.8683,31.8413,31.8616,54900.0
2011-06-22 10:55:00,47.19,47.33,47.19,47.25,70800.0,31.8616,31.9561,31.8616,31.9021,70800.0
2011-06-22 11:00:00,47.25,47.26,47.17,47.19,45300.0,31.9021,31.9089,31.8481,31.8616,45300.0
2011-06-22 11:05:00,47.19,47.2,47.11,47.12,48100.0,31.8616,31.8683,31.8076,31.8143,48100.0
2011-06-22 11:10:00,47.11,47.16,47.11,47.12,39100.0,31.8076,31.8413,31.8076,31.8143,39100.0
2011-06-22 11:15:00,47.12,47.14,47.1,47.12,35200.0,31.8143,31.8278,31.8008,31.8143,35200.0
2011-06-22 11:20:00,47.12,47.12,47.09,47.09,40600.0,31.8143,31.8143,31.7941,31.7941,40600.0
2011-06-22 11:25:00,47.09,47.11,47.07,47.07,45500.0,31.7941,31.8076,31.7806,31.7806,45500.0
2011-06-22 11:30:00,47.08,47.08,47.03,47.05,52500.0,31.7873,31.7873,31.7536,31.7671,52500.0
2011-06-22 11:35:00,47.04,47.05,47.02,47.04,34400.0,31.7603,31.7671,31.7468,31.7603,34400.0
2011-06-22 11:40:00,47.04,47.04,46.97,47.03,47300.0,31.7603,31.7603,31.7131,31.7536,47300.0
2011-06-22 11:45:00,47.02,47.03,47.01,47.02,12400.0,31.7468,31.7536,31.7401,31.7468,12400.0
2011-06-22 11:50:00,47.02,47.03,47.0,47.02,44600.0,31.7468,31.7536,31.7333,31.7468,44600.0
2011-06-22 11:55:00,47.02,47.02,46.98,46.99,28100.0,31.7468,31.7468,31.7198,31.7266,28100.0
2011-06-22 12:00:00,46.99,47.0,46.94,46.97,42100.0,31.7266,31.7333,31.6928,31.7131,42100.0
2011-06-22 12:05:00,46.97,47.0,46.95,47.0,22600.0,31.7131,31.7333,31.6995,31.7333,22600.0
2011-06-22 12:10:00,47.0,47.06,47.0,47.02,17400.0,31.7333,31.7738,31.7333,31.7468,17400.0
2011-06-22 12:15:00,47.02,47.06,47.02,47.04,33800.0,31.7468,31.7738,31.7468,31.7603,33800.0
2011-06-22 12:20:00,47.04,47.06,47.02,47.04,27600.0,31.7603,31.7738,31.7468,31.7603,27600.0
2011-06-22 12:25:00,47.05,47.07,47.02,47.07,28700.0,31.7671,31.7806,31.7468,31.7806,28700.0
2011-06-22 12:30:00,47.06,47.06,46.96,46.96,24300.0,31.7738,31.7738,31.7063,31.7063,24300.0
2011-06-22 12:35:00,46.96,46.97,46.9,46.92,55800.0,31.7063,31.7131,31.6658,31.6793,55800.0
2011-06-22 12:40:00,46.92,46.99,46.9,46.96,34400.0,31.6793,31.7266,31.6658,31.7063,34400.0
2011-06-22 12:45:00,46.97,47.01,46.95,47.0,40800.0,31.7131,31.7401,31.6995,31.7333,40800.0
2011-06-22 12:50:00,47.02,47.03,46.99,46.99,25100.0,31.7468,31.7536,31.7266,31.7266,25100.0
2011-06-22 12:55:00,46.98,47.02,46.96,46.97,51100.0,31.7198,31.7468,31.7063,31.7131,51100.0
2011-06-22 13:00:00,46.98,47.01,46.93,46.97,41300.0,31.7198,31.7401,31.686,31.7131,41300.0
2011-06-22 13:05:00,46.97,46.97,46.9,46.93,36700.0,31.7131,31.7131,31.6658,31.686,36700.0
2011-06-22 13:10:00,46.93,46.95,46.9,46.91,31100.0,31.686,31.6995,31.6658,31.6725,31100.0
2011-06-22 13:15:00,46.91,46.92,46.9,46.92,43500.0,31.6725,31.6793,31.6658,31.6793,43500.0
2011-06-22 13:20:00,46.91,46.95,46.91,46.93,45300.0,31.6725,31.6995,31.6725,31.686,45300.0
2011-06-22 13:25:00,46.92,46.96,46.91,46.94,46300.0,31.6793,31.7063,31.6725,31.6928,46300.0
2011-06-22 13:30:00,46.94,46.96,46.92,46.95,42700.0,31.6928,31.7063,31.6793,31.6995,42700.0
2011-06-22 13:35:00,46.95,46.99,46.93,46.96,43300.0,31.6995,31.7266,31.686,31.7063,43300.0
2011-06-22 13:40:00,46.97,46.97,46.91,46.93,48000.0,31.7131,31.7131,31.6725,31.686,48000.0
2011-06-22 13:45:00,46.93,46.93,46.9,46.92,37300.0,31.686,31.686,31.6658,31.6793,37300.0
2011-06-22 13:50:00,46.92,46.92,46.88,46.91,50500.0,31.6793,31.6793,31.6523,31.6725,50500.0
2011-06-22 13:55:00,46.91,46.91,46.87,46.87,41300.0,31.6725,31.6725,31.6455,31.6455,41300.0
2011-06-22 14:00:00,46.88,46.91,46.84,46.84,67400.0,31.6523,31.6725,31.6253,31.6253,67400.0
2011-06-22 14:05:00,46.84,46.93,46.8,46.89,84500.0,31.6253,31.686,31.5983,31.659,84500.0
2011-06-22 14:10:00,46.89,46.89,46.84,46.85,41000.0,31.659,31.659,31.6253,31.632,41000.0
2011-06-22 14:15:00,46.85,46.87,46.83,46.84,47500.0,31.632,31.6455,31.6185,31.6253,47500.0
2011-06-22 14:20:00,46.84,46.93,46.83,46.91,86800.0,31.6253,31.686,31.6185,31.6725,86800.0
2011-06-22 14:25:00,46.91,46.92,46.84,46.86,63600.0,31.6725,31.6793,31.6253,31.6388,63600.0
2011-06-22 14:30:00,46.86,46.88,46.83,46.87,60900.0,31.6388,31.6523,31.6185,31.6455,60900.0
2011-06-22 14:35:00,46.88,46.88,46.79,46.82,69300.0,31.6523,31.6523,31.5915,31.6118,69300.0
2011-06-22 14:40:00,46.82,46.83,46.77,46.82,72500.0,31.6118,31.6185,31.578,31.6118,72500.0
2011-06-22 14:45:00,46.82,46.87,46.81,46.86,65500.0,31.6118,31.6455,31.605,31.6388,65500.0
2011-06-22 14:50:00,46.87,46.89,46.76,46.76,77500.0,31.6455,31.659,31.5713,31.5713,77500.0
2011-06-22 14:55:00,46.76,46.8,46.73,46.79,108300.0,31.5713,31.5983,31.551,31.5915,108300.0
2011-06-22 15:00:00,46.8,46.83,46.78,46.82,101700.0,31.5983,31.6185,31.5848,31.6118,101700.0
2011-06-22 15:05:00,46.82,46.88,46.79,46.85,86100.0,31.6118,31.6523,31.5915,31.632,86100.0
2011-06-22 15:10:00,46.85,46.88,46.84,46.86,96200.0,31.632,31.6523,31.6253,31.6388,96200.0
2011-06-22 15:15:00,46.86,46.9,46.83,46.89,100900.0,31.6388,31.6658,31.6185,31.659,100900.0
2011-06-22 15:20:00,46.89,46.94,46.89,46.93,100000.0,31.659,31.6928,31.659,31.686,100000.0
2011-06-22 15:25:00,46.92,46.93,46.85,46.87,73500.0,31.6793,31.686,31.632,31.6455,73500.0
2011-06-22 15:30:00,46.86,46.91,46.83,46.91,194500.0,31.6388,31.6725,31.6185,31.6725,194500.0
2011-06-22 15:35:00,46.91,46.95,46.85,46.86,76100.0,31.6725,31.6995,31.632,31.6388,76100.0
2011-06-22 15:40:00,46.87,46.88,46.83,46.85,136300.0,31.6455,31.6523,31.6185,31.632,136300.0
2011-06-22 15:45:00,46.85,46.87,46.82,46.85,230500.0,31.632,31.6455,31.6118,31.632,230500.0
2011-06-22 15:50:00,46.85,46.9,46.84,46.86,221500.0,31.632,31.6658,31.6253,31.6388,221500.0
2011-06-22 15:55:00,46.86,46.86,46.78,46.81,379700.0,31.6388,31.6388,31.5848,31.605,379700.0
2011-06-23 09:30:00,46.6,46.94,46.45,46.8,370600.0,31.4632,31.6928,31.362,31.5983,370600.0
2011-06-23 09:35:00,46.8,47.18,46.78,47.17,232700.0,31.5983,31.8548,31.5848,31.8481,232700.0
2011-06-23 09:40:00,47.16,47.19,46.9,47.0,174100.0,31.8413,31.8616,31.6658,31.7333,174100.0
2011-06-23 09:45:00,47.0,47.2,46.99,47.16,160000.0,31.7333,31.8683,31.7266,31.8413,160000.0
2011-06-23 09:50:00,47.16,47.16,46.82,46.96,108900.0,31.8413,31.8413,31.6118,31.7063,108900.0
2011-06-23 09:55:00,46.96,47.17,46.93,47.13,106700.0,31.7063,31.8481,31.686,31.8211,106700.0
2011-06-23 10:00:00,47.15,47.15,47.01,47.09,113600.0,31.8346,31.8346,31.7401,31.7941,113600.0
2011-06-23 10:05:00,47.09,47.14,47.02,47.08,95200.0,31.7941,31.8278,31.7468,31.7873,95200.0
2011-06-23 10:10:00,47.07,47.12,46.9,46.95,149000.0,31.7806,31.8143,31.6658,31.6995,149000.0
2011-06-23 10:15:00,46.94,47.03,46.89,46.93,117600.0,31.6928,31.7536,31.659,31.686,117600.0
2011-06-23 10:20:00,46.92,46.93,46.78,46.8,172400.0,31.6793,31.686,31.5848,31.5983,172400.0
2011-06-23 10:25:00,46.79,46.94,46.78,46.9,120600.0,31.5915,31.6928,31.5848,31.6658,120600.0
2011-06-23 10:30:00,46.89,46.9,46.78,46.8,86800.0,31.659,31.6658,31.5848,31.5983,86800.0
2011-06-23 10:35:00,46.81,46.84,46.75,46.82,86500.0,31.605,31.6253,31.5645,31.6118,86500.0
2011-06-23 10:40:00,46.84,46.88,46.78,46.87,64100.0,31.6253,31.6523,31.5848,31.6455,64100.0
2011-06-23 10:45:00,46.87,46.87,46.68,46.78,90200.0,31.6455,31.6455,31.5173,31.5848,90200.0
2011-06-23 10:50:00,46.78,46.82,46.71,46.82,45200.0,31.5848,31.6118,31.5375,31.6118,45200.0
2011-06-23 10:55:00,46.81,46.84,46.75,46.81,29600.0,31.605,31.6253,31.5645,31.605,29600.0
2011-06-23 11:00:00,46.82,46.83,46.78,46.78,56100.0,31.6118,31.6185,31.5848,31.5848,56100.0
2011-06-23 11:05:00,46.78,46.82,46.74,46.78,36200.0,31.5848,31.6118,31.5578,31.5848,36200.0
2011-06-23 11:10:00,46.79,46.8,46.74,46.8,53200.0,31.5915,31.5983,31.5578,31.5983,53200.0
2011-06-23 11:15:00,46.8,46.83,46.77,46.81,39300.0,31.5983,31.6185,31.578,31.605,39300.0
2011-06-23 11:20:00,46.81,46.83,46.79,46.8,34100.0,31.605,31.6185,31.5915,31.5983,34100.0
2011-06-23 11:25:00,46.8,46.82,46.77,46.8,56200.0,31.5983,31.6118,31.578,31.5983,56200.0
2011-06-23 11:30:00,46.79,46.91,46.78,46.9,62300.0,31.5915,31.6725,31.5848,31.6658,62300.0
2011-06-23 11:35:00,46.89,46.92,46.85,46.86,43700.0,31.659,31.6793,31.632,31.6388,43700.0
2011-06-23 11:40:00,46.85,46.85,46.82,46.84,40200.0,31.632,31.632,31.6118,31.6253,40200.0
2011-06-23 11:45:00,46.84,46.84,46.75,46.78,29000.0,31.6253,31.6253,31.5645,31.5848,29000.0
2011-06-23 11:50:00,46.79,46.79,46.74,46.76,28200.0,31.5915,31.5915,31.5578,31.5713,28200.0
2011-06-23 11:55:00,46.76,46.87,46.76,46.84,23400.0,31.5713,31.6455,31.5713,31.6253,23400.0
2011-06-23 12:00:00,46.83,46.98,46.83,46.98,55600.0,31.6185,31.7198,31.6185,31.7198,55600.0
2011-06-23 12:05:00,46.98,46.99,46.95,46.99,71600.0,31.7198,31.7266,31.6995,31.7266,71600.0
2011-06-23 12:10:00,46.99,47.04,46.98,46.98,59300.0,31.7266,31.7603,31.7198,31.7198,59300.0
2011-06-23 12:15:00,46.98,47.01,46.95,46.99,66700.0,31.7198,31.7401,31.6995,31.7266,66700.0
2011-06-23 12:20:00,46.99,47.04,46.98,47.02,55300.0,31.7266,31.7603,31.7198,31.7468,55300.0
2011-06-23 12:25:00,47.02,47.05,46.96,47.01,58500.0,31.7468,31.7671,31.7063,31.7401,58500.0
2011-06-23 12:30:00,47.01,47.05,46.99,46.99,48600.0,31.7401,31.7671,31.7266,31.7266,48600.0
2011-06-23 12:35:00,46.99,47.03,46.97,47.01,64400.0,31.7266,31.7536,31.7131,31.7401,64400.0
2011-06-23 12:40:00,47.01,47.09,47.01,47.06,37300.0,31.7401,31.7941,31.7401,31.7738,37300.0
2011-06-23 12:45:00,47.06,47.08,47.06,47.07,24700.0,31.7738,31.7873,31.7738,31.7806,24700.0
2011-06-23 12:50:00,47.06,47.12,47.05,47.09,56200.0,31.7738,31.8143,31.7671,31.7941,56200.0
2011-06-23 12:55:00,47.09,47.14,47.07,47.11,45100.0,31.7941,31.8278,31.7806,31.8076,45100.0
2011-06-23 13:00:00,47.1,47.16,47.09,47.13,52200.0,31.8008,31.8413,31.7941,31.8211,52200.0
2011-06-23 13:05:00,47.13,47.17,47.1,47.11,70500.0,31.8211,31.8481,31.8008,31.8076,70500.0
2011-06-23 13:10:00,47.11,47.17,47.11,47.15,67500.0,31.8076,31.8481,31.8076,31.8346,67500.0
2011-06-23 13:15:00,47.15,47.17,47.14,47.16,43300.0,31.8346,31.8481,31.8278,31.8413,43300.0
2011-06-23 13:20:00,47.16,47.19,47.13,47.15,44600.0,31.8413,31.8616,31.8211,31.8346,44600.0
2011-06-23 13:25:00,47.15,47.19,47.14,47.17,41400.0,31.8346,31.8616,31.8278,31.8481,41400.0
2011-06-23 13:30:00,47.18,47.2,47.16,47.2,49500.0,31.8548,31.8683,31.8413,31.8683,49500.0
2011-06-23 13:35:00,47.19,47.2,47.17,47.18,37200.0,31.8616,31.8683,31.8481,31.8548,37200.0
2011-06-23 13:40:00,47.18,47.21,47.13,47.13,62800.0,31.8548,31.8751,31.8211,31.8211,62800.0
2011-06-23 13:45:00,47.13,47.15,47.1,47.11,65400.0,31.8211,31.8346,31.8008,31.8076,65400.0
2011-06-23 13:50:00,47.1,47.2,47.09,47.12,74200.0,31.8008,31.8683,31.7941,31.8143,74200.0
2011-06-23 13:55:00,47.12,47.2,47.12,47.17,40400.0,31.8143,31.8683,31.8143,31.8481,40400.0
2011-06-23 14:00:00,47.17,47.18,47.07,47.08,51800.0,31.8481,31.8548,31.7806,31.7873,51800.0
2011-06-23 14:05:00,47.07,47.19,47.07,47.19,85300.0,31.7806,31.8616,31.7806,31.8616,85300.0
2011-06-23 14:10:00,47.19,47.21,47.15,47.17,74200.0,31.8616,31.8751,31.8346,31.8481,74200.0
2011-06-23 14:15:00,47.17,47.23,47.07,47.23,145600.0,31.8481,31.8886,31.7806,31.8886,145600.0
2011-06-23 14:20:00,47.24,47.24,47.16,47.24,39400.0,31.8953,31.8953,31.8413,31.8953,39400.0
2011-06-23 14:25:00,47.24,47.25,47.21,47.25,71300.0,31.8953,31.9021,31.8751,31.9021,71300.0
2011-06-23 14:30:00,47.24,47.27,47.19,47.19,46600.0,31.8953,31.9156,31.8616,31.8616,46600.0
2011-06-23 14:35:00,47.2,47.23,47.15,47.15,69200.0,31.8683,31.8886,31.8346,31.8346,69200.0
2011-06-23 14:40:00,47.16,47.16,47.14,47.16,53200.0,31.8413,31.8413,31.8278,31.8413,53200.0
2011-06-23 14:45:00,47.15,47.16,47.09,47.16,86400.0,31.8346,31.8413,31.7941,31.8413,86400.0
2011-06-23 14:50:00,47.16,47.28,47.14,47.24,98600.0,31.8413,31.9224,31.8278,31.8953,98600.0
2011-06-23 14:55:00,47.24,47.54,47.23,47.54,216800.0,31.8953,32.0979,31.8886,32.0979,216800.0
2011-06-23 15:00:00,47.53,47.54,47.32,47.37,202900.0,32.0912,32.0979,31.9494,31.9831,202900.0
2011-06-23 15:05:00,47.37,47.53,47.33,47.45,157500.0,31.9831,32.0912,31.9561,32.0371,157500.0
2011-06-23 15:10:00,47.45,47.5,47.4,47.49,105700.0,32.0371,32.0709,32.0034,32.0641,105700.0
2011-06-23 15:15:00,47.5,47.58,47.5,47.51,133300.0,32.0709,32.1249,32.0709,32.0776,133300.0
2011-06-23 15:20:00,47.51,47.51,47.44,47.5,93200.0,32.0776,32.0776,32.0304,32.0709,93200.0
2011-06-23 15:25:00,47.49,47.5,47.38,47.39,72900.0,32.0641,32.0709,31.9899,31.9966,72900.0
2011-06-23 15:30:00,47.39,47.4,47.28,47.32,122500.0,31.9966,32.0034,31.9224,31.9494,122500.0
2011-06-23 15:35:00,47.33,47.37,47.25,47.28,112200.0,31.9561,31.9831,31.9021,31.9224,112200.0
2011-06-23 15:40:00,47.29,47.38,47.28,47.34,121400.0,31.9291,31.9899,31.9224,31.9629,121400.0
2011-06-23 15:45:00,47.35,47.49,47.31,47.47,206300.0,31.9696,32.0641,31.9426,32.0506,206300.0
2011-06-23 15:50:00,47.48,47.65,47.48,47.59,292400.0,32.0574,32.1722,32.0574,32.1317,292400.0
2011-06-23 15:55:00,47.6,47.65,47.59,47.65,355200.0,32.1384,32.1722,32.1317,32.1722,355200.0
2011-06-24 09:30:00,47.53,47.63,47.43,47.47,92800.0,32.0912,32.1587,32.0236,32.0506,92800.0
2011-06-24 09:35:00,47.48,47.57,47.46,47.51,52400.0,32.0574,32.1182,32.0439,32.0776,52400.0
2011-06-24 09:40:00,47.51,47.55,47.25,47.25,62400.0,32.0776,32.1047,31.9021,31.9021,62400.0
2011-06-24 09:45:00,47.25,47.37,47.23,47.35,107800.0,31.9021,31.9831,31.8886,31.9696,107800.0
2011-06-24 09:50:00,47.35,47.35,47.18,47.26,64600.0,31.9696,31.9696,31.8548,31.9089,64600.0
2011-06-24 09:55:00,47.26,47.28,47.22,47.22,57600.0,31.9089,31.9224,31.8818,31.8818,57600.0
2011-06-24 10:00:00,47.22,47.29,47.16,47.18,78800.0,31.8818,31.9291,31.8413,31.8548,78800.0
2011-06-24 10:05:00,47.18,47.2,47.09,47.16,88500.0,31.8548,31.8683,31.7941,31.8413,88500.0
2011-06-24 10:10:00,47.17,47.17,46.98,47.05,98000.0,31.8481,31.8481,31.7198,31.7671,98000.0
2011-06-24 10:15:00,47.04,47.06,46.96,47.02,59200.0,31.7603,31.7738,31.7063,31.7468,59200.0
2011-06-24 10:20:00,47.03,47.06,46.99,47.02,40600.0,31.7536,31.7738,31.7266,31.7468,40600.0
2011-06-24 10:25:00,47.02,47.02,46.93,46.95,65600.0,31.7468,31.7468,31.686,31.6995,65600.0
2011-06-24 10:30:00,46.95,47.07,46.92,47.07,39600.0,31.6995,31.7806,31.6793,31.7806,39600.0
2011-06-24 10:35:00,47.05,47.09,46.98,47.09,57700.0,31.7671,31.7941,31.7198,31.7941,57700.0
2011-06-24 10:40:00,47.09,47.11,47.03,47.03,61300.0,31.7941,31.8076,31.7536,31.7536,61300.0
2011-06-24 10:45:00,47.03,47.07,46.95,47.01,59600.0,31.7536,31.7806,31.6995,31.7401,59600.0
2011-06-24 10:50:00,47.0,47.01,46.94,46.95,60600.0,31.7333,31.7401,31.6928,31.6995,60600.0
2011-06-24 10:55:00,46.97,46.98,46.91,46.92,47300.0,31.7131,31.7198,31.6725,31.6793,47300.0
2011-06-24 11:00:00,46.93,47.01,46.91,47.01,36100.0,31.686,31.7401,31.6725,31.7401,36100.0
2011-06-24 11:05:00,47.0,47.01,46.91,46.95,42600.0,31.7333,31.7401,31.6725,31.6995,42600.0
2011-06-24 11:10:00,46.96,46.96,46.82,46.85,73200.0,31.7063,31.7063,31.6118,31.632,73200.0
2011-06-24 11:15:00,46.84,46.94,46.84,46.94,35800.0,31.6253,31.6928,31.6253,31.6928,35800.0
2011-06-24 11:20:00,46.94,46.94,46.87,46.87,33900.0,31.6928,31.6928,31.6455,31.6455,33900.0
2011-06-24 11:25:00,46.87,46.9,46.82,46.89,43400.0,31.6455,31.6658,31.6118,31.659,43400.0
2011-06-24 11:30:00,46.89,46.9,46.8,46.83,39100.0,31.659,31.6658,31.5983,31.6185,39100.0
2011-06-24 11:35:00,46.83,46.89,46.82,46.86,26200.0,31.6185,31.659,31.6118,31.6388,26200.0
2011-06-24 11:40:00,46.86,46.95,46.82,46.93,37500.0,31.6388,31.6995,31.6118,31.686,37500.0
2011-06-24 11:45:00,46.93,46.96,46.9,46.9,59400.0,31.686,31.7063,31.6658,31.6658,59400.0
2011-06-24 11:50:00,46.9,46.93,46.9,46.93,22300.0,31.6658,31.686,31.6658,31.686,22300.0
2011-06-24 11:55:00,46.92,46.93,46.87,46.93,36000.0,31.6793,31.686,31.6455,31.686,36000.0
2011-06-24 12:00:00,46.93,46.97,46.9,46.92,32700.0,31.686,31.7131,31.6658,31.6793,32700.0
2011-06-24 12:05:00,46.92,46.93,46.83,46.88,89100.0,31.6793,31.686,31.6185,31.6523,89100.0
2011-06-24 12:10:00,46.87,46.87,46.8,46.81,32200.0,31.6455,31.6455,31.5983,31.605,32200.0
2011-06-24 12:15:00,46.8,46.82,46.77,46.77,41800.0,31.5983,31.6118,31.578,31.578,41800.0
2011-06-24 12:20:00,46.78,46.81,46.77,46.78,105100.0,31.5848,31.605,31.578,31.5848,105100.0
2011-06-24 12:25:00,46.78,46.79,46.76,46.76,38100.0,31.5848,31.5915,31.5713,31.5713,38100.0
2011-06-24 12:30:00,46.77,46.77,46.72,46.75,52900.0,31.578,31.578,31.5443,31.5645,52900.0
2011-06-24 12:35:00,46.75,46.76,46.72,46.73,48100.0,31.5645,31.5713,31.5443,31.551,48100.0
2011-06-24 12:40:00,46.72,46.73,46.68,46.69,46700.0,31.5443,31.551,31.5173,31.524,46700.0
2011-06-24 12:45:00,46.68,46.69,46.6,46.62,62100.0,31.5173,31.524,31.4632,31.4767,62100.0
2011-06-24 12:50:00,46.63,46.65,46.57,46.64,57700.0,31.4835,31.497,31.443,31.4902,57700.0
2011-06-24 12:55:00,46.63,46.67,46.62,46.64,61600.0,31.4835,31.5105,31.4767,31.4902,61600.0
2011-06-24 13:00:00,46.65,46.66,46.57,46.58,68300.0,31.497,31.5037,31.443,31.4497,68300.0
2011-06-24 13:05:00,46.58,46.6,46.55,46.56,51600.0,31.4497,31.4632,31.4295,31.4362,51600.0
2011-06-24 13:10:00,46.56,46.61,46.55,46.55,38500.0,31.4362,31.47,31.4295,31.4295,38500.0
2011-06-24 13:15:00,46.56,46.6,46.55,46.58,33200.0,31.4362,31.4632,31.4295,31.4497,33200.0
2011-06-24 13:20:00,46.58,46.61,46.56,46.57,59800.0,31.4497,31.47,31.4362,31.443,59800.0
2011-06-24 13:25:00,46.58,46.58,46.56,46.57,43600.0,31.4497,31.4497,31.4362,31.443,43600.0
2011-06-24 13:30:00,46.57,46.57,46.52,46.54,62200.0,31.443,31.443,31.4092,31.4227,62200.0
2011-06-24 13:35:00,46.53,46.54,46.5,46.51,147600.0,31.416,31.4227,31.3957,31.4025,147600.0
2011-06-24 13:40:00,46.51,46.52,46.48,46.51,76800.0,31.4025,31.4092,31.3822,31.4025,76800.0
2011-06-24 13:45:00,46.51,46.56,46.5,46.56,92300.0,31.4025,31.4362,31.3957,31.4362,92300.0
2011-06-24 13:50:00,46.56,46.58,46.54,46.57,28700.0,31.4362,31.4497,31.4227,31.443,28700.0
2011-06-24 13:55:00,46.56,46.56,46.51,46.54,53000.0,31.4362,31.4362,31.4025,31.4227,53000.0
2011-06-24 14:00:00,46.53,46.56,46.51,46.52,41400.0,31.416,31.4362,31.4025,31.4092,41400.0
2011-06-24 14:05:00,46.52,46.53,46.5,46.51,56700.0,31.4092,31.416,31.3957,31.4025,56700.0
2011-06-24 14:10:00,46.51,46.56,46.5,46.55,78500.0,31.4025,31.4362,31.3957,31.4295,78500.0
2011-06-24 14:15:00,46.55,46.57,46.55,46.57,34600.0,31.4295,31.443,31.4295,31.443,34600.0
2011-06-24 14:20:00,46.56,46.6,46.54,46.59,67300.0,31.4362,31.4632,31.4227,31.4565,67300.0
2011-06-24 14:25:00,46.59,46.61,46.56,46.57,53000.0,31.4565,31.47,31.4362,31.443,53000.0
2011-06-24 14:30:00,46.56,46.59,46.55,46.55,46600.0,31.4362,31.4565,31.4295,31.4295,46600.0
2011-06-24 14:35:00,46.55,46.56,46.53,46.55,80800.0,31.4295,31.4362,31.416,31.4295,80800.0
2011-06-24 14:40:00,46.54,46.61,46.54,46.61,60100.0,31.4227,31.47,31.4227,31.47,60100.0
2011-06-24 14:45:00,46.61,46.61,46.59,46.6,51300.0,31.47,31.47,31.4565,31.4632,51300.0
2011-06-24 14:50:00,46.59,46.62,46.59,46.61,42300.0,31.4565,31.4767,31.4565,31.47,42300.0
2011-06-24 14:55:00,46.61,46.61,46.54,46.56,91000.0,31.47,31.47,31.4227,31.4362,91000.0
2011-06-24 15:00:00,46.56,46.57,46.52,46.53,54100.0,31.4362,31.443,31.4092,31.416,54100.0
2011-06-24 15:05:00,46.53,46.53,46.5,46.51,105400.0,31.416,31.416,31.3957,31.4025,105400.0
2011-06-24 15:10:00,46.51,46.52,46.46,46.46,88200.0,31.4025,31.4092,31.3687,31.3687,88200.0
2011-06-24 15:15:00,46.47,46.49,46.41,46.44,97800.0,31.3755,31.389,31.335,31.3552,97800.0
2011-06-24 15:20:00,46.43,46.47,46.41,46.45,99100.0,31.3485,31.3755,31.335,31.362,99100.0
2011-06-24 15:25:00,46.44,46.51,46.44,46.49,90700.0,31.3552,31.4025,31.3552,31.389,90700.0
2011-06-24 15:30:00,46.48,46.53,46.45,46.53,128000.0,31.3822,31.416,31.362,31.416,128000.0
2011-06-24 15:35:00,46.53,46.53,46.46,46.47,125500.0,31.416,31.416,31.3687,31.3755,125500.0
2011-06-24 15:40:00,46.47,46.52,46.45,46.46,185500.0,31.3755,31.4092,31.362,31.3687,185500.0
2011-06-24 15:45:00,46.45,46.45,46.35,46.36,537300.0,31.362,31.362,31.2944,31.3012,537300.0
2011-06-24 15:50:00,46.36,46.41,46.33,46.41,519600.0,31.3012,31.335,31.2809,31.335,519600.0
2011-06-24 15:55:00,46.4,46.43,46.32,46.33,1137800.0,31.3282,31.3485,31.2742,31.2809,1137800.0
2011-06-27 09:30:00,45.93,46.11,45.65,45.71,381200.0,31.0109,31.1324,30.8218,30.8623,381200.0
2011-06-27 09:35:00,45.71,45.84,45.71,45.8,136100.0,30.8623,30.9501,30.8623,30.9231,136100.0
2011-06-27 09:40:00,45.81,46.25,45.8,46.11,186300.0,30.9298,31.2269,30.9231,31.1324,186300.0
2011-06-27 09:45:00,46.12,46.16,45.9,45.91,95100.0,31.1392,31.1662,30.9906,30.9974,95100.0
2011-06-27 09:50:00,45.92,46.0,45.89,45.97,112000.0,31.0041,31.0581,30.9839,31.0379,112000.0
2011-06-27 09:55:00,45.97,46.06,45.82,45.88,74200.0,31.0379,31.0986,30.9366,30.9771,74200.0
2011-06-27 10:00:00,45.88,45.98,45.83,45.98,194100.0,30.9771,31.0446,30.9434,31.0446,194100.0
2011-06-27 10:05:00,45.98,46.12,45.92,46.09,148600.0,31.0446,31.1392,31.0041,31.1189,148600.0
2011-06-27 10:10:00,46.09,46.14,46.08,46.14,52900.0,31.1189,31.1527,31.1121,31.1527,52900.0
2011-06-27 10:15:00,46.14,46.14,45.93,45.95,109400.0,31.1527,31.1527,31.0109,31.0244,109400.0
2011-06-27 10:20:00,45.96,46.0,45.94,45.95,79600.0,31.0311,31.0581,31.0176,31.0244,79600.0
2011-06-27 10:25:00,45.96,45.98,45.95,45.98,90000.0,31.0311,31.0446,31.0244,31.0446,90000.0
2011-06-27 10:30:00,45.98,46.04,45.94,45.94,208900.0,31.0446,31.0851,31.0176,31.0176,208900.0
2011-06-27 10:35:00,45.94,45.98,45.92,45.97,82200.0,31.0176,31.0446,31.0041,31.0379,82200.0
2011-06-27 10:40:00,45.97,46.08,45.96,46.03,50800.0,31.0379,31.1121,31.0311,31.0784,50800.0
2011-06-27 10:45:00,46.04,46.09,46.0,46.02,59600.0,31.0851,31.1189,31.0581,31.0716,59600.0
2011-06-27 10:50:00,46.03,46.03,45.93,45.94,68200.0,31.0784,31.0784,31.0109,31.0176,68200.0
2011-06-27 10:55:00,45.94,45.97,45.93,45.94,54100.0,31.0176,31.0379,31.0109,31.0176,54100.0
2011-06-27 11:00:00,45.95,46.0,45.94,45.98,74000.0,31.0244,31.0581,31.0176,31.0446,74000.0
2011-06-27 11:05:00,45.98,45.98,45.92,45.93,74100.0,31.0446,31.0446,31.0041,31.0109,74100.0
2011-06-27 11:10:00,45.93,45.94,45.91,45.91,62100.0,31.0109,31.0176,30.9974,30.9974,62100.0
2011-06-27 11:15:00,45.92,45.94,45.88,45.89,48900.0,31.0041,31.0176,30.9771,30.9839,48900.0
2011-06-27 11:20:00,45.88,45.92,45.88,45.9,75700.0,30.9771,31.0041,30.9771,30.9906,75700.0
2011-06-27 11:25:00,45.91,45.93,45.85,45.87,87800.0,30.9974,31.0109,30.9569,30.9704,87800.0
2011-06-27 11:30:00,45.88,45.91,45.87,45.9,66000.0,30.9771,30.9974,30.9704,30.9906,66000.0
2011-06-27 11:35:00,45.9,45.93,45.88,45.9,51200.0,30.9906,31.0109,30.9771,30.9906,51200.0
2011-06-27 11:40:00,45.9,45.9,45.86,45.86,103200.0,30.9906,30.9906,30.9636,30.9636,103200.0
2011-06-27 11:45:00,45.87,45.91,45.86,45.9,102200.0,30.9704,30.9974,30.9636,30.9906,102200.0
2011-06-27 11:50:00,45.9,45.95,45.88,45.89,63600.0,30.9906,31.0244,30.9771,30.9839,63600.0
2011-06-27 11:55:00,45.89,45.96,45.88,45.96,37200.0,30.9839,31.0311,30.9771,31.0311,37200.0
2011-06-27 12:00:00,45.95,45.96,45.89,45.9,38100.0,31.0244,31.0311,30.9839,30.9906,38100.0
2011-06-27 12:05:00,45.89,45.92,45.87,45.91,36700.0,30.9839,31.0041,30.9704,30.9974,36700.0
2011-06-27 12:10:00,45.9,45.91,45.82,45.83,52800.0,30.9906,30.9974,30.9366,30.9434,52800.0
2011-06-27 12:15:00,45.84,45.87,45.83,45.86,77600.0,30.9501,30.9704,30.9434,30.9636,77600.0
2011-06-27 12:20:00,45.86,45.9,45.84,45.9,34600.0,30.9636,30.9906,30.9501,30.9906,34600.0
2011-06-27 12:25:00,45.89,45.92,45.87,45.89,66500.0,30.9839,31.0041,30.9704,30.9839,66500.0
2011-06-27 12:30:00,45.88,45.93,45.88,45.91,55800.0,30.9771,31.0109,30.9771,30.9974,55800.0
2011-06-27 12:35:00,45.91,45.97,45.91,45.96,55000.0,30.9974,31.0379,30.9974,31.0311,55000.0
2011-06-27 12:40:00,45.97,46.0,45.95,46.0,22400.0,31.0379,31.0581,31.0244,31.0581,22400.0
2011-06-27 12:45:00,46.0,46.0,45.94,45.96,30700.0,31.0581,31.0581,31.0176,31.0311,30700.0
2011-06-27 12:50:00,45.96,46.01,45.95,46.01,54900.0,31.0311,31.0649,31.0244,31.0649,54900.0
2011-06-27 12:55:00,46.01,46.03,46.0,46.02,40800.0,31.0649,31.0784,31.0581,31.0716,40800.0
2011-06-27 13:00:00,46.01,46.07,46.01,46.07,84100.0,31.0649,31.1054,31.0649,31.1054,84100.0
2011-06-27 13:05:00,46.07,46.09,46.05,46.07,86300.0,31.1054,31.1189,31.0919,31.1054,86300.0
2011-06-27 13:10:00,46.07,46.09,46.07,46.07,74200.0,31.1054,31.1189,31.1054,31.1054,74200.0
2011-06-27 13:15:00,46.07,46.08,46.07,46.08,59000.0,31.1054,31.1121,31.1054,31.1121,59000.0
2011-06-27 13:20:00,46.07,46.08,46.06,46.06,92400.0,31.1054,31.1121,31.0986,31.0986,92400.0
2011-06-27 13:25:00,46.07,46.08,46.06,46.08,93700.0,31.1054,31.1121,31.0986,31.1121,93700.0
2011-06-27 13:30:00,46.07,46.12,46.07,46.12,49600.0,31.1054,31.1392,31.1054,31.1392,49600.0
2011-06-27 13:35:00,46.11,46.13,46.1,46.12,61700.0,31.1324,31.1459,31.1256,31.1392,61700.0
2011-06-27 13:40:00,46.11,46.14,46.1,46.13,65900.0,31.1324,31.1527,31.1256,31.1459,65900.0
2011-06-27 13:45:00,46.13,46.17,46.12,46.16,46700.0,31.1459,31.1729,31.1392,31.1662,46700.0
2011-06-27 13:50:00,46.15,46.22,46.15,46.21,83700.0,31.1594,31.2067,31.1594,31.1999,83700.0
2011-06-27 13:55:00,46.22,46.25,46.2,46.22,67900.0,31.2067,31.2269,31.1932,31.2067,67900.0
2011-06-27 14:00:00,46.22,46.33,46.22,46.3,131600.0,31.2067,31.2809,31.2067,31.2607,131600.0
2011-06-27 14:05:00,46.3,46.36,46.3,46.33,117300.0,31.2607,31.3012,31.2607,31.2809,117300.0
2011-06-27 14:10:00,46.34,46.38,46.32,46.35,79200.0,31.2877,31.3147,31.2742,31.2944,79200.0
2011-06-27 14:15:00,46.35,46.38,46.34,46.36,104900.0,31.2944,31.3147,31.2877,31.3012,104900.0
2011-06-27 14:20:00,46.36,46.37,46.34,46.35,147900.0,31.3012,31.3079,31.2877,31.2944,147900.0
2011-06-27 14:25:00,46.36,46.38,46.35,46.38,145700.0,31.3012,31.3147,31.2944,31.3147,145700.0
2011-06-27 14:30:00,46.37,46.45,46.36,46.44,127100.0,31.3079,31.362,31.3012,31.3552,127100.0
2011-06-27 14:35:00,46.44,46.47,46.44,46.46,66800.0,31.3552,31.3755,31.3552,31.3687,66800.0
2011-06-27 14:40:00,46.46,46.51,46.46,46.48,167800.0,31.3687,31.4025,31.3687,31.3822,167800.0
2011-06-27 14:45:00,46.48,46.49,46.43,46.46,113600.0,31.3822,31.389,31.3485,31.3687,113600.0
2011-06-27 14:50:00,46.45,46.46,46.4,46.41,77600.0,31.362,31.3687,31.3282,31.335,77600.0
2011-06-27 14:55:00,46.41,46.42,46.38,46.41,57500.0,31.335,31.3417,31.3147,31.335,57500.0
2011-06-27 15:00:00,46.4,46.44,46.39,46.43,98200.0,31.3282,31.3552,31.3214,31.3485,98200.0
2011-06-27 15:05:00,46.43,46.44,46.42,46.44,55100.0,31.3485,31.3552,31.3417,31.3552,55100.0
2011-06-27 15:10:00,46.43,46.47,46.43,46.46,59700.0,31.3485,31.3755,31.3485,31.3687,59700.0
2011-06-27 15:15:00,46.47,46.54,46.47,46.5,137500.0,31.3755,31.4227,31.3755,31.3957,137500.0
2011-06-27 15:20:00,46.5,46.54,46.48,46.48,103100.0,31.3957,31.4227,31.3822,31.3822,103100.0
2011-06-27 15:25:00,46.48,46.51,46.47,46.5,93600.0,31.3822,31.4025,31.3755,31.3957,93600.0
2011-06-27 15:30:00,46.51,46.51,46.45,46.46,152000.0,31.4025,31.4025,31.362,31.3687,152000.0
2011-06-27 15:35:00,46.47,46.47,46.45,46.45,95300.0,31.3755,31.3755,31.362,31.362,95300.0
2011-06-27 15:40:00,46.45,46.5,46.44,46.47,167300.0,31.362,31.3957,31.3552,31.3755,167300.0
2011-06-27 15:45:00,46.46,46.48,46.43,46.44,215900.0,31.3687,31.3822,31.3485,31.3552,215900.0
2011-06-27 15:50:00,46.44,46.47,46.42,46.45,311900.0,31.3552,31.3755,31.3417,31.362,311900.0
2011-06-27 15:55:00,46.45,46.47,46.44,46.46,414500.0,31.362,31.3755,31.3552,31.3687,414500.0
2011-06-28 09:30:00,46.77,46.84,46.62,46.8,143100.0,31.578,31.6253,31.4767,31.5983,143100.0
2011-06-28 09:35:00,46.8,46.91,46.77,46.87,123200.0,31.5983,31.6725,31.578,31.6455,123200.0
2011-06-28 09:40:00,46.87,47.13,46.82,47.12,192800.0,31.6455,31.8211,31.6118,31.8143,192800.0
2011-06-28 09:45:00,47.12,47.14,47.02,47.13,163700.0,31.8143,31.8278,31.7468,31.8211,163700.0
2011-06-28 09:50:00,47.13,47.16,47.1,47.1,164500.0,31.8211,31.8413,31.8008,31.8008,164500.0
2011-06-28 09:55:00,47.11,47.12,47.07,47.07,83600.0,31.8076,31.8143,31.7806,31.7806,83600.0
2011-06-28 10:00:00,47.07,47.11,47.07,47.1,131700.0,31.7806,31.8076,31.7806,31.8008,131700.0
2011-06-28 10:05:00,47.11,47.13,47.1,47.12,98900.0,31.8076,31.8211,31.8008,31.8143,98900.0
2011-06-28 10:10:00,47.12,47.22,47.1,47.21,117200.0,31.8143,31.8818,31.8008,31.8751,117200.0
2011-06-28 10:15:00,47.21,47.31,47.17,47.18,155400.0,31.8751,31.9426,31.8481,31.8548,155400.0
2011-06-28 10:20:00,47.18,47.19,47.13,47.16,66600.0,31.8548,31.8616,31.8211,31.8413,66600.0
2011-06-28 10:25:00,47.15,47.17,47.14,47.15,62800.0,31.8346,31.8481,31.8278,31.8346,62800.0
2011-06-28 10:30:00,47.15,47.17,47.14,47.16,134600.0,31.8346,31.8481,31.8278,31.8413,134600.0
2011-06-28 10:35:00,47.16,47.19,47.12,47.13,95500.0,31.8413,31.8616,31.8143,31.8211,95500.0
2011-06-28 10:40:00,47.12,47.12,47.0,47.01,115300.0,31.8143,31.8143,31.7333,31.7401,115300.0
2011-06-28 10:45:00,47.01,47.01,46.95,46.95,58600.0,31.7401,31.7401,31.6995,31.6995,58600.0
2011-06-28 10:50:00,46.94,46.97,46.92,46.93,55200.0,31.6928,31.7131,31.6793,31.686,55200.0
2011-06-28 10:55:00,46.92,46.94,46.89,46.9,29500.0,31.6793,31.6928,31.659,31.6658,29500.0
2011-06-28 11:00:00,46.91,46.91,46.87,46.9,61100.0,31.6725,31.6725,31.6455,31.6658,61100.0
2011-06-28 11:05:00,46.91,46.96,46.89,46.96,64000.0,31.6725,31.7063,31.659,31.7063,64000.0
2011-06-28 11:10:00,46.96,47.03,46.96,47.01,64000.0,31.7063,31.7536,31.7063,31.7401,64000.0
2011-06-28 11:15:00,47.0,47.02,46.95,46.97,56100.0,31.7333,31.7468,31.6995,31.7131,56100.0
2011-06-28 11:20:00,46.98,47.09,46.98,47.05,52000.0,31.7198,31.7941,31.7198,31.7671,52000.0
2011-06-28 11:25:00,47.05,47.07,47.02,47.04,62400.0,31.7671,31.7806,31.7468,31.7603,62400.0
2011-06-28 11:30:00,47.04,47.09,47.04,47.05,46700.0,31.7603,31.7941,31.7603,31.7671,46700.0
2011-06-28 11:35:00,47.06,47.08,47.0,47.02,51200.0,31.7738,31.7873,31.7333,31.7468,51200.0
2011-06-28 11:40:00,47.02,47.04,46.9,46.9,61800.0,31.7468,31.7603,31.6658,31.6658,61800.0
2011-06-28 11:45:00,46.9,46.91,46.81,46.81,169900.0,31.6658,31.6725,31.605,31.605,169900.0
2011-06-28 11:50:00,46.82,46.83,46.8,46.82,37600.0,31.6118,31.6185,31.5983,31.6118,37600.0
2011-06-28 11:55:00,46.82,46.82,46.76,46.76,52500.0,31.6118,31.6118,31.5713,31.5713,52500.0
2011-06-28 12:00:00,46.77,46.79,46.69,46.76,153300.0,31.578,31.5915,31.524,31.5713,153300.0
2011-06-28 12:05:00,46.77,46.77,46.69,46.7,82900.0,31.578,31.578,31.524,31.5308,82900.0
2011-06-28 12:10:00,46.69,46.7,46.66,46.66,51600.0,31.524,31.5308,31.5037,31.5037,51600.0
2011-06-28 12:15:00,46.66,46.67,46.66,46.66,44400.0,31.5037,31.5105,31.5037,31.5037,44400.0
2011-06-28 12:20:00,46.66,46.66,46.62,46.63,103300.0,31.5037,31.5037,31.4767,31.4835,103300.0
2011-06-28 12:25:00,46.63,46.67,46.62,46.63,57900.0,31.4835,31.5105,31.4767,31.4835,57900.0
2011-06-28 12:30:00,46.63,46.65,46.62,46.64,50500.0,31.4835,31.497,31.4767,31.4902,50500.0
2011-06-28 12:35:00,46.64,46.75,46.64,46.75,45500.0,31.4902,31.5645,31.4902,31.5645,45500.0
2011-06-28 12:40:00,46.75,46.81,46.69,46.75,111800.0,31.5645,31.605,31.524,31.5645,111800.0
2011-06-28 12:45:00,46.75,46.76,46.7,46.75,45400.0,31.5645,31.5713,31.5308,31.5645,45400.0
2011-06-28 12:50:00,46.76,46.76,46.7,46.71,18300.0,31.5713,31.5713,31.5308,31.5375,18300.0
2011-06-28 12:55:00,46.72,46.72,46.67,46.67,42900.0,31.5443,31.5443,31.5105,31.5105,42900.0
2011-06-28 13:00:00,46.68,46.7,46.67,46.69,40000.0,31.5173,31.5308,31.5105,31.524,40000.0
2011-06-28 13:05:00,46.69,46.7,46.67,46.69,49100.0,31.524,31.5308,31.5105,31.524,49100.0
2011-06-28 13:10:00,46.68,46.69,46.65,46.66,30300.0,31.5173,31.524,31.497,31.5037,30300.0
2011-06-28 13:15:00,46.65,46.71,46.65,46.7,31900.0,31.497,31.5375,31.497,31.5308,31900.0
2011-06-28 13:20:00,46.69,46.72,46.67,46.69,63900.0,31.524,31.5443,31.5105,31.524,63900.0
2011-06-28 13:25:00,46.69,46.73,46.69,46.71,32600.0,31.524,31.551,31.524,31.5375,32600.0
2011-06-28 13:30:00,46.71,46.72,46.62,46.63,31100.0,31.5375,31.5443,31.4767,31.4835,31100.0
2011-06-28 13:35:00,46.62,46.65,46.62,46.64,28400.0,31.4767,31.497,31.4767,31.4902,28400.0
2011-06-28 13:40:00,46.64,46.67,46.62,46.66,33600.0,31.4902,31.5105,31.4767,31.5037,33600.0
2011-06-28 13:45:00,46.67,46.69,46.6,46.6,101300.0,31.5105,31.524,31.4632,31.4632,101300.0
2011-06-28 13:50:00,46.6,46.61,46.55,46.57,60100.0,31.4632,31.47,31.4295,31.443,60100.0
2011-06-28 13:55:00,46.57,46.58,46.55,46.58,43000.0,31.443,31.4497,31.4295,31.4497,43000.0
2011-06-28 14:00:00,46.57,46.66,46.57,46.62,41300.0,31.443,31.5037,31.443,31.4767,41300.0
2011-06-28 14:05:00,46.62,46.63,46.58,46.59,26400.0,31.4767,31.4835,31.4497,31.4565,26400.0
2011-06-28 14:10:00,46.6,46.62,46.49,46.5,105700.0,31.4632,31.4767,31.389,31.3957,105700.0
2011-06-28 14:15:00,46.5,46.51,46.48,46.49,82800.0,31.3957,31.4025,31.3822,31.389,82800.0
2011-06-28 14:20:00,46.48,46.52,46.48,46.5,52600.0,31.3822,31.4092,31.3822,31.3957,52600.0
2011-06-28 14:25:00,46.5,46.53,46.49,46.53,81900.0,31.3957,31.416,31.389,31.416,81900.0
2011-06-28 14:30:00,46.52,46.58,46.51,46.57,42800.0,31.4092,31.4497,31.4025,31.443,42800.0
2011-06-28 14:35:00,46.57,46.6,46.54,46.6,96800.0,31.443,31.4632,31.4227,31.4632,96800.0
2011-06-28 14:40:00,46.6,46.6,46.55,46.58,54400.0,31.4632,31.4632,31.4295,31.4497,54400.0
2011-06-28 14:45:00,46.58,46.58,46.49,46.53,84100.0,31.4497,31.4497,31.389,31.416,84100.0
2011-06-28 14:50:00,46.53,46.53,46.49,46.5,72600.0,31.416,31.416,31.389,31.3957,72600.0
2011-06-28 14:55:00,46.5,46.58,46.5,46.57,53600.0,31.3957,31.4497,31.3957,31.443,53600.0
2011-06-28 15:00:00,46.57,46.58,46.55,46.58,48000.0,31.443,31.4497,31.4295,31.4497,48000.0
2011-06-28 15:05:00,46.57,46.58,46.55,46.56,36500.0,31.443,31.4497,31.4295,31.4362,36500.0
2011-06-28 15:10:00,46.56,46.57,46.52,46.54,42400.0,31.4362,31.443,31.4092,31.4227,42400.0
2011-06-28 15:15:00,46.54,46.56,46.53,46.56,44500.0,31.4227,31.4362,31.416,31.4362,44500.0
2011-06-28 15:20:00,46.56,46.6,46.53,46.54,79900.0,31.4362,31.4632,31.416,31.4227,79900.0
2011-06-28 15:25:00,46.55,46.56,46.52,46.54,40300.0,31.4295,31.4362,31.4092,31.4227,40300.0
2011-06-28 15:30:00,46.55,46.55,46.48,46.49,79400.0,31.4295,31.4295,31.3822,31.389,79400.0
2011-06-28 15:35:00,46.48,46.58,46.48,46.57,107100.0,31.3822,31.4497,31.3822,31.443,107100.0
2011-06-28 15:40:00,46.58,46.58,46.51,46.54,86700.0,31.4497,31.4497,31.4025,31.4227,86700.0
2011-06-28 15:45:00,46.55,46.61,46.54,46.59,70000.0,31.4295,31.47,31.4227,31.4565,70000.0
2011-06-28 15:50:00,46.59,46.63,46.58,46.6,166700.0,31.4565,31.4835,31.4497,31.4632,166700.0
2011-06-28 15:55:00,46.6,46.69,46.59,46.69,238500.0,31.4632,31.524,31.4565,31.524,238500.0
2011-06-29 09:30:00,46.95,47.0,46.81,46.88,97900.0,31.6995,31.7333,31.605,31.6523,97900.0
2011-06-29 09:35:00,46.91,46.97,46.9,46.95,102000.0,31.6725,31.7131,31.6658,31.6995,102000.0
2011-06-29 09:40:00,46.92,46.94,46.75,46.76,68100.0,31.6793,31.6928,31.5645,31.5713,68100.0
2011-06-29 09:45:00,46.76,46.84,46.76,46.81,82200.0,31.5713,31.6253,31.5713,31.605,82200.0
2011-06-29 09:50:00,46.83,46.84,46.8,46.82,58900.0,31.6185,31.6253,31.5983,31.6118,58900.0
2011-06-29 09:55:00,46.82,46.83,46.72,46.75,53600.0,31.6118,31.6185,31.5443,31.5645,53600.0
2011-06-29 10:00:00,46.75,46.79,46.69,46.7,88600.0,31.5645,31.5915,31.524,31.5308,88600.0
2011-06-29 10:05:00,46.7,46.76,46.7,46.74,66600.0,31.5308,31.5713,31.5308,31.5578,66600.0
2011-06-29 10:10:00,46.74,46.75,46.7,46.75,50500.0,31.5578,31.5645,31.5308,31.5645,50500.0
2011-06-29 10:15:00,46.74,46.82,46.73,46.81,40100.0,31.5578,31.6118,31.551,31.605,40100.0
2011-06-29 10:20:00,46.83,46.88,46.81,46.82,42700.0,31.6185,31.6523,31.605,31.6118,42700.0
2011-06-29 10:25:00,46.82,46.85,46.8,46.84,102300.0,31.6118,31.632,31.5983,31.6253,102300.0
2011-06-29 10:30:00,46.84,46.86,46.81,46.82,64100.0,31.6253,31.6388,31.605,31.6118,64100.0
2011-06-29 10:35:00,46.83,46.83,46.79,46.82,63000.0,31.6185,31.6185,31.5915,31.6118,63000.0
2011-06-29 10:40:00,46.82,46.88,46.77,46.88,71700.0,31.6118,31.6523,31.578,31.6523,71700.0
2011-06-29 10:45:00,46.88,46.99,46.88,46.97,82200.0,31.6523,31.7266,31.6523,31.7131,82200.0
2011-06-29 10:50:00,46.96,47.0,46.95,47.0,36000.0,31.7063,31.7333,31.6995,31.7333,36000.0
2011-06-29 10:55:00,46.99,47.05,46.99,47.04,44600.0,31.7266,31.7671,31.7266,31.7603,44600.0
2011-06-29 11:00:00,47.03,47.06,47.02,47.03,27700.0,31.7536,31.7738,31.7468,31.7536,27700.0
2011-06-29 11:05:00,47.03,47.05,46.96,47.0,46200.0,31.7536,31.7671,31.7063,31.7333,46200.0
2011-06-29 11:10:00,46.99,47.0,46.95,46.96,11300.0,31.7266,31.7333,31.6995,31.7063,11300.0
2011-06-29 11:15:00,46.95,46.99,46.93,46.93,52200.0,31.6995,31.7266,31.686,31.686,52200.0
2011-06-29 11:20:00,46.94,46.94,46.91,46.92,89100.0,31.6928,31.6928,31.6725,31.6793,89100.0
2011-06-29 11:25:00,46.91,46.94,46.85,46.87,41500.0,31.6725,31.6928,31.632,31.6455,41500.0
2011-06-29 11:30:00,46.86,46.89,46.82,46.82,59900.0,31.6388,31.659,31.6118,31.6118,59900.0
2011-06-29 11:35:00,46.82,46.83,46.8,46.82,57600.0,31.6118,31.6185,31.5983,31.6118,57600.0
2011-06-29 11:40:00,46.82,46.86,46.82,46.86,20000.0,31.6118,31.6388,31.6118,31.6388,20000.0
2011-06-29 11:45:00,46.85,46.87,46.84,46.87,29900.0,31.632,31.6455,31.6253,31.6455,29900.0
2011-06-29 11:50:00,46.87,46.87,46.84,46.85,12300.0,31.6455,31.6455,31.6253,31.632,12300.0
2011-06-29 11:55:00,46.86,46.89,46.82,46.87,118200.0,31.6388,31.659,31.6118,31.6455,118200.0
2011-06-29 12:00:00,46.87,46.88,46.8,46.83,77100.0,31.6455,31.6523,31.5983,31.6185,77100.0
2011-06-29 12:05:00,46.83,46.86,46.78,46.85,118200.0,31.6185,31.6388,31.5848,31.632,118200.0
2011-06-29 12:10:00,46.86,46.87,46.75,46.75,76900.0,31.6388,31.6455,31.5645,31.5645,76900.0
2011-06-29 12:15:00,46.75,46.85,46.75,46.81,93700.0,31.5645,31.632,31.5645,31.605,93700.0
2011-06-29 12:20:00,46.8,46.84,46.77,46.84,29900.0,31.5983,31.6253,31.578,31.6253,29900.0
2011-06-29 12:25:00,46.84,46.86,46.77,46.81,90800.0,31.6253,31.6388,31.578,31.605,90800.0
2011-06-29 12:30:00,46.81,46.81,46.77,46.79,13200.0,31.605,31.605,31.578,31.5915,13200.0
2011-06-29 12:35:00,46.79,46.79,46.74,46.76,22300.0,31.5915,31.5915,31.5578,31.5713,22300.0
2011-06-29 12:40:00,46.76,46.78,46.73,46.78,18600.0,31.5713,31.5848,31.551,31.5848,18600.0
2011-06-29 12:45:00,46.76,46.76,46.72,46.74,13900.0,31.5713,31.5713,31.5443,31.5578,13900.0
2011-06-29 12:50:00,46.74,46.77,46.71,46.71,25400.0,31.5578,31.578,31.5375,31.5375,25400.0
2011-06-29 12:55:00,46.72,46.73,46.7,46.71,23500.0,31.5443,31.551,31.5308,31.5375,23500.0
2011-06-29 13:00:00,46.7,46.74,46.69,46.74,27600.0,31.5308,31.5578,31.524,31.5578,27600.0
2011-06-29 13:05:00,46.74,46.78,46.73,46.77,22500.0,31.5578,31.5848,31.551,31.578,22500.0
2011-06-29 13:10:00,46.77,46.8,46.76,46.79,44200.0,31.578,31.5983,31.5713,31.5915,44200.0
2011-06-29 13:15:00,46.79,46.8,46.72,46.72,19500.0,31.5915,31.5983,31.5443,31.5443,19500.0
2011-06-29 13:20:00,46.73,46.79,46.71,46.78,78700.0,31.551,31.5915,31.5375,31.5848,78700.0
2011-06-29 13:25:00,46.79,46.79,46.74,46.77,23500.0,31.5915,31.5915,31.5578,31.578,23500.0
2011-06-29 13:30:00,46.77,46.83,46.76,46.83,18000.0,31.578,31.6185,31.5713,31.6185,18000.0
2011-06-29 13:35:00,46.83,46.89,46.83,46.89,29000.0,31.6185,31.659,31.6185,31.659,29000.0
2011-06-29 13:40:00,46.89,46.89,46.83,46.85,25700.0,31.659,31.659,31.6185,31.632,25700.0
2011-06-29 13:45:00,46.85,46.86,46.81,46.83,23100.0,31.632,31.6388,31.605,31.6185,23100.0
2011-06-29 13:50:00,46.83,46.84,46.76,46.76,27400.0,31.6185,31.6253,31.5713,31.5713,27400.0
2011-06-29 13:55:00,46.76,46.81,46.76,46.81,122200.0,31.5713,31.605,31.5713,31.605,122200.0
2011-06-29 14:00:00,46.81,46.83,46.81,46.83,31300.0,31.605,31.6185,31.605,31.6185,31300.0
2011-06-29 14:05:00,46.83,46.83,46.8,46.83,68700.0,31.6185,31.6185,31.5983,31.6185,68700.0
2011-06-29 14:10:00,46.82,46.84,46.78,46.8,35500.0,31.6118,31.6253,31.5848,31.5983,35500.0
2011-06-29 14:15:00,46.8,46.82,46.78,46.82,72000.0,31.5983,31.6118,31.5848,31.6118,72000.0
2011-06-29 14:20:00,46.82,46.83,46.72,46.76,147000.0,31.6118,31.6185,31.5443,31.5713,147000.0
2011-06-29 14:25:00,46.75,46.79,46.72,46.77,116500.0,31.5645,31.5915,31.5443,31.578,116500.0
2011-06-29 14:30:00,46.77,46.79,46.74,46.75,51800.0,31.578,31.5915,31.5578,31.5645,51800.0
2011-06-29 14:35:00,46.76,46.77,46.69,46.69,39300.0,31.5713,31.578,31.524,31.524,39300.0
2011-06-29 14:40:00,46.7,46.71,46.57,46.61,127800.0,31.5308,31.5375,31.443,31.47,127800.0
2011-06-29 14:45:00,46.6,46.68,46.6,46.64,73300.0,31.4632,31.5173,31.4632,31.4902,73300.0
2011-06-29 14:50:00,46.64,46.71,46.63,46.68,66000.0,31.4902,31.5375,31.4835,31.5173,66000.0
2011-06-29 14:55:00,46.67,46.7,46.64,46.67,30400.0,31.5105,31.5308,31.4902,31.5105,30400.0
2011-06-29 15:00:00,46.68,46.72,46.68,46.71,54600.0,31.5173,31.5443,31.5173,31.5375,54600.0
2011-06-29 15:05:00,46.71,46.73,46.67,46.68,43400.0,31.5375,31.551,31.5105,31.5173,43400.0
2011-06-29 15:10:00,46.69,46.74,46.63,46.63,63200.0,31.524,31.5578,31.4835,31.4835,63200.0
2011-06-29 15:15:00,46.63,46.66,46.59,46.61,61300.0,31.4835,31.5037,31.4565,31.47,61300.0
2011-06-29 15:20:00,46.61,46.62,46.57,46.62,74400.0,31.47,31.4767,31.443,31.4767,74400.0
2011-06-29 15:25:00,46.62,46.64,46.58,46.59,54800.0,31.4767,31.4902,31.4497,31.4565,54800.0
2011-06-29 15:30:00,46.59,46.6,46.57,46.59,92100.0,31.4565,31.4632,31.443,31.4565,92100.0
2011-06-29 15:35:00,46.59,46.59,46.52,46.54,112800.0,31.4565,31.4565,31.4092,31.4227,112800.0
2011-06-29 15:40:00,46.54,46.54,46.5,46.51,123800.0,31.4227,31.4227,31.3957,31.4025,123800.0
2011-06-29 15:45:00,46.5,46.54,46.48,46.52,265800.0,31.3957,31.4227,31.3822,31.4092,265800.0
2011-06-29 15:50:00,46.51,46.59,46.49,46.57,190400.0,31.4025,31.4565,31.389,31.443,190400.0
2011-06-29 15:55:00,46.57,46.57,46.48,46.5,355200.0,31.443,31.443,31.3822,31.3957,355200.0
2011-06-30 09:30:00,46.7,46.71,46.6,46.6,90200.0,31.5308,31.5375,31.4632,31.4632,90200.0
2011-06-30 09:35:00,46.6,46.61,46.52,46.54,46200.0,31.4632,31.47,31.4092,31.4227,46200.0
2011-06-30 09:40:00,46.55,46.59,46.52,46.59,52800.0,31.4295,31.4565,31.4092,31.4565,52800.0
2011-06-30 09:45:00,46.59,46.78,46.58,46.69,80500.0,31.4565,31.5848,31.4497,31.524,80500.0
2011-06-30 09:50:00,46.68,46.68,46.63,46.64,42600.0,31.5173,31.5173,31.4835,31.4902,42600.0
2011-06-30 09:55:00,46.64,46.67,46.57,46.6,58300.0,31.4902,31.5105,31.443,31.4632,58300.0
2011-06-30 10:00:00,46.6,46.73,46.6,46.72,42100.0,31.4632,31.551,31.4632,31.5443,42100.0
2011-06-30 10:05:00,46.71,46.73,46.65,46.67,87700.0,31.5375,31.551,31.497,31.5105,87700.0
2011-06-30 10:10:00,46.68,46.72,46.68,46.71,27800.0,31.5173,31.5443,31.5173,31.5375,27800.0
2011-06-30 10:15:00,46.7,46.71,46.61,46.61,37300.0,31.5308,31.5375,31.47,31.47,37300.0
2011-06-30 10:20:00,46.61,46.66,46.59,46.66,89200.0,31.47,31.5037,31.4565,31.5037,89200.0
2011-06-30 10:25:00,46.67,46.67,46.62,46.62,53200.0,31.5105,31.5105,31.4767,31.4767,53200.0
2011-06-30 10:30:00,46.62,46.67,46.62,46.67,48200.0,31.4767,31.5105,31.4767,31.5105,48200.0
2011-06-30 10:35:00,46.67,46.68,46.65,46.66,66700.0,31.5105,31.5173,31.497,31.5037,66700.0
2011-06-30 10:40:00,46.66,46.66,46.65,46.65,32600.0,31.5037,31.5037,31.497,31.497,32600.0
2011-06-30 10:45:00,46.66,46.66,46.64,46.65,74400.0,31.5037,31.5037,31.4902,31.497,74400.0
2011-06-30 10:50:00,46.66,46.66,46.65,46.66,41100.0,31.5037,31.5037,31.497,31.5037,41100.0
2011-06-30 10:55:00,46.65,46.66,46.65,46.65,16100.0,31.497,31.5037,31.497,31.497,16100.0
2011-06-30 11:00:00,46.66,46.69,46.65,46.68,56000.0,31.5037,31.524,31.497,31.5173,56000.0
2011-06-30 11:05:00,46.69,46.71,46.68,46.71,57800.0,31.524,31.5375,31.5173,31.5375,57800.0
2011-06-30 11:10:00,46.71,46.73,46.7,46.73,40100.0,31.5375,31.551,31.5308,31.551,40100.0
2011-06-30 11:15:00,46.73,46.73,46.72,46.73,33000.0,31.551,31.551,31.5443,31.551,33000.0
2011-06-30 11:20:00,46.73,46.75,46.72,46.75,29900.0,31.551,31.5645,31.5443,31.5645,29900.0
2011-06-30 11:25:00,46.74,46.79,46.73,46.78,67000.0,31.5578,31.5915,31.551,31.5848,67000.0
2011-06-30 11:30:00,46.78,46.82,46.78,46.81,60200.0,31.5848,31.6118,31.5848,31.605,60200.0
2011-06-30 11:35:00,46.81,46.82,46.72,46.73,222300.0,31.605,31.6118,31.5443,31.551,222300.0
2011-06-30 11:40:00,46.73,46.74,46.67,46.69,229000.0,31.551,31.5578,31.5105,31.524,229000.0
2011-06-30 11:45:00,46.7,46.7,46.6,46.6,186200.0,31.5308,31.5308,31.4632,31.4632,186200.0
2011-06-30 11:50:00,46.61,46.61,46.53,46.55,51600.0,31.47,31.47,31.416,31.4295,51600.0
2011-06-30 11:55:00,46.56,46.65,46.55,46.61,53000.0,31.4362,31.497,31.4295,31.47,53000.0
2011-06-30 12:00:00,46.61,46.64,46.59,46.64,28300.0,31.47,31.4902,31.4565,31.4902,28300.0
2011-06-30 12:05:00,46.64,46.7,46.63,46.7,30800.0,31.4902,31.5308,31.4835,31.5308,30800.0
2011-06-30 12:10:00,46.7,46.7,46.6,46.6,21900.0,31.5308,31.5308,31.4632,31.4632,21900.0
2011-06-30 12:15:00,46.6,46.6,46.55,46.58,34000.0,31.4632,31.4632,31.4295,31.4497,34000.0
2011-06-30 12:20:00,46.58,46.66,46.58,46.65,59400.0,31.4497,31.5037,31.4497,31.497,59400.0
2011-06-30 12:25:00,46.66,46.7,46.62,46.62,46100.0,31.5037,31.5308,31.4767,31.4767,46100.0
2011-06-30 12:30:00,46.63,46.67,46.62,46.67,90500.0,31.4835,31.5105,31.4767,31.5105,90500.0
2011-06-30 12:35:00,46.67,46.69,46.64,46.69,43500.0,31.5105,31.524,31.4902,31.524,43500.0
2011-06-30 12:40:00,46.69,46.7,46.66,46.66,43800.0,31.524,31.5308,31.5037,31.5037,43800.0
2011-06-30 12:45:00,46.66,46.7,46.66,46.7,51700.0,31.5037,31.5308,31.5037,31.5308,51700.0
2011-06-30 12:50:00,46.7,46.73,46.69,46.72,27500.0,31.5308,31.551,31.524,31.5443,27500.0
2011-06-30 12:55:00,46.72,46.75,46.71,46.75,16300.0,31.5443,31.5645,31.5375,31.5645,16300.0
2011-06-30 13:00:00,46.74,46.8,46.74,46.79,18900.0,31.5578,31.5983,31.5578,31.5915,18900.0
2011-06-30 13:05:00,46.79,46.79,46.78,46.78,13700.0,31.5915,31.5915,31.5848,31.5848,13700.0
2011-06-30 13:10:00,46.79,46.79,46.77,46.77,48200.0,31.5915,31.5915,31.578,31.578,48200.0
2011-06-30 13:15:00,46.77,46.78,46.76,46.76,16400.0,31.578,31.5848,31.5713,31.5713,16400.0
2011-06-30 13:20:00,46.76,46.77,46.72,46.74,34000.0,31.5713,31.578,31.5443,31.5578,34000.0
2011-06-30 13:25:00,46.73,46.75,46.7,46.72,36000.0,31.551,31.5645,31.5308,31.5443,36000.0
2011-06-30 13:30:00,46.72,46.74,46.7,46.71,26000.0,31.5443,31.5578,31.5308,31.5375,26000.0
2011-06-30 13:35:00,46.7,46.73,46.66,46.73,24400.0,31.5308,31.551,31.5037,31.551,24400.0
2011-06-30 13:40:00,46.73,46.75,46.72,46.73,27500.0,31.551,31.5645,31.5443,31.551,27500.0
2011-06-30 13:45:00,46.73,46.76,46.73,46.76,25100.0,31.551,31.5713,31.551,31.5713,25100.0
2011-06-30 13:50:00,46.75,46.77,46.75,46.76,16700.0,31.5645,31.578,31.5645,31.5713,16700.0
2011-06-30 13:55:00,46.77,46.78,46.76,46.77,21400.0,31.578,31.5848,31.5713,31.578,21400.0
2011-06-30 14:00:00,46.78,46.84,46.77,46.83,89800.0,31.5848,31.6253,31.578,31.6185,89800.0
2011-06-30 14:05:00,46.84,46.85,46.83,46.85,30400.0,31.6253,31.632,31.6185,31.632,30400.0
2011-06-30 14:10:00,46.84,46.85,46.84,46.84,31800.0,31.6253,31.632,31.6253,31.6253,31800.0
2011-06-30 14:15:00,46.84,46.85,46.81,46.82,58800.0,31.6253,31.632,31.605,31.6118,58800.0
2011-06-30 14:20:00,46.83,46.84,46.82,46.83,34300.0,31.6185,31.6253,31.6118,31.6185,34300.0
2011-06-30 14:25:00,46.84,46.84,46.83,46.84,41100.0,31.6253,31.6253,31.6185,31.6253,41100.0
2011-06-30 14:30:00,46.84,46.85,46.82,46.85,46200.0,31.6253,31.632,31.6118,31.632,46200.0
2011-06-30 14:35:00,46.85,46.85,46.8,46.8,127600.0,31.632,31.632,31.5983,31.5983,127600.0
2011-06-30 14:40:00,46.8,46.84,46.79,46.8,254200.0,31.5983,31.6253,31.5915,31.5983,254200.0
2011-06-30 14:45:00,46.8,46.83,46.75,46.76,92500.0,31.5983,31.6185,31.5645,31.5713,92500.0
2011-06-30 14:50:00,46.76,46.82,46.75,46.78,75300.0,31.5713,31.6118,31.5645,31.5848,75300.0
2011-06-30 14:55:00,46.78,46.8,46.76,46.8,147500.0,31.5848,31.5983,31.5713,31.5983,147500.0
2011-06-30 15:00:00,46.8,46.81,46.8,46.8,37500.0,31.5983,31.605,31.5983,31.5983,37500.0
2011-06-30 15:05:00,46.81,46.81,46.79,46.8,111000.0,31.605,31.605,31.5915,31.5983,111000.0
2011-06-30 15:10:00,46.8,46.82,46.79,46.81,132300.0,31.5983,31.6118,31.5915,31.605,132300.0
2011-06-30 15:15:00,46.81,46.83,46.8,46.81,123200.0,31.605,31.6185,31.5983,31.605,123200.0
2011-06-30 15:20:00,46.81,46.82,46.8,46.81,116500.0,31.605,31.6118,31.5983,31.605,116500.0
2011-06-30 15:25:00,46.81,46.83,46.81,46.82,59600.0,31.605,31.6185,31.605,31.6118,59600.0
2011-06-30 15:30:00,46.83,46.83,46.79,46.8,141200.0,31.6185,31.6185,31.5915,31.5983,141200.0
2011-06-30 15:35:00,46.8,46.8,46.78,46.8,141200.0,31.5983,31.5983,31.5848,31.5983,141200.0
2011-06-30 15:40:00,46.8,46.86,46.79,46.83,354200.0,31.5983,31.6388,31.5915,31.6185,354200.0
2011-06-30 15:45:00,46.84,46.89,46.81,46.84,398700.0,31.6253,31.659,31.605,31.6253,398700.0
2011-06-30 15:50:00,46.85,46.86,46.82,46.83,201400.0,31.632,31.6388,31.6118,31.6185,201400.0
2011-06-30 15:55:00,46.83,46.91,46.83,46.9,706500.0,31.6185,31.6725,31.6185,31.6658,706500.0
2011-07-01 09:30:00,47.05,47.05,46.86,46.86,81100.0,31.7671,31.7671,31.6388,31.6388,81100.0
2011-07-01 09:35:00,46.87,47.19,46.84,47.17,71600.0,31.6455,31.8616,31.6253,31.8481,71600.0
2011-07-01 09:40:00,47.17,47.17,47.03,47.06,47600.0,31.8481,31.8481,31.7536,31.7738,47600.0
2011-07-01 09:45:00,47.06,47.13,47.04,47.09,66000.0,31.7738,31.8211,31.7603,31.7941,66000.0
2011-07-01 09:50:00,47.1,47.17,47.07,47.1,102400.0,31.8008,31.8481,31.7806,31.8008,102400.0
2011-07-01 09:55:00,47.1,47.17,46.99,46.99,114300.0,31.8008,31.8481,31.7266,31.7266,114300.0
2011-07-01 10:00:00,47.0,47.35,47.0,47.31,180400.0,31.7333,31.9696,31.7333,31.9426,180400.0
2011-07-01 10:05:00,47.31,47.34,47.23,47.24,84400.0,31.9426,31.9629,31.8886,31.8953,84400.0
2011-07-01 10:10:00,47.23,47.47,47.23,47.43,120400.0,31.8886,32.0506,31.8886,32.0236,120400.0
2011-07-01 10:15:00,47.43,47.49,47.41,47.41,64000.0,32.0236,32.0641,32.0101,32.0101,64000.0
2011-07-01 10:20:00,47.4,47.47,47.38,47.39,41700.0,32.0034,32.0506,31.9899,31.9966,41700.0
2011-07-01 10:25:00,47.39,47.48,47.36,47.44,64900.0,31.9966,32.0574,31.9764,32.0304,64900.0
2011-07-01 10:30:00,47.43,47.46,47.4,47.45,40000.0,32.0236,32.0439,32.0034,32.0371,40000.0
2011-07-01 10:35:00,47.44,47.48,47.4,47.43,54800.0,32.0304,32.0574,32.0034,32.0236,54800.0
2011-07-01 10:40:00,47.43,47.44,47.31,47.35,66700.0,32.0236,32.0304,31.9426,31.9696,66700.0
2011-07-01 10:45:00,47.35,47.35,47.28,47.3,39800.0,31.9696,31.9696,31.9224,31.9359,39800.0
2011-07-01 10:50:00,47.31,47.33,47.28,47.29,25800.0,31.9426,31.9561,31.9224,31.9291,25800.0
2011-07-01 10:55:00,47.29,47.32,47.25,47.29,33900.0,31.9291,31.9494,31.9021,31.9291,33900.0
2011-07-01 11:00:00,47.29,47.33,47.24,47.24,41800.0,31.9291,31.9561,31.8953,31.8953,41800.0
2011-07-01 11:05:00,47.24,47.29,47.24,47.29,32500.0,31.8953,31.9291,31.8953,31.9291,32500.0
2011-07-01 11:10:00,47.28,47.31,47.26,47.3,27500.0,31.9224,31.9426,31.9089,31.9359,27500.0
2011-07-01 11:15:00,47.31,47.35,47.28,47.35,36000.0,31.9426,31.9696,31.9224,31.9696,36000.0
2011-07-01 11:20:00,47.34,47.37,47.33,47.37,38200.0,31.9629,31.9831,31.9561,31.9831,38200.0
2011-07-01 11:25:00,47.37,47.51,47.36,47.5,90200.0,31.9831,32.0776,31.9764,32.0709,90200.0
2011-07-01 11:30:00,47.49,47.54,47.46,47.51,67800.0,32.0641,32.0979,32.0439,32.0776,67800.0
2011-07-01 11:35:00,47.52,47.64,47.5,47.62,115900.0,32.0844,32.1654,32.0709,32.1519,115900.0
2011-07-01 11:40:00,47.62,47.62,47.55,47.56,69000.0,32.1519,32.1519,32.1047,32.1114,69000.0
2011-07-01 11:45:00,47.55,47.57,47.53,47.53,95800.0,32.1047,32.1182,32.0912,32.0912,95800.0
2011-07-01 11:50:00,47.53,47.54,47.45,47.45,61400.0,32.0912,32.0979,32.0371,32.0371,61400.0
2011-07-01 11:55:00,47.46,47.46,47.44,47.45,42300.0,32.0439,32.0439,32.0304,32.0371,42300.0
2011-07-01 12:00:00,47.45,47.52,47.45,47.49,43700.0,32.0371,32.0844,32.0371,32.0641,43700.0
2011-07-01 12:05:00,47.5,47.53,47.49,47.53,32600.0,32.0709,32.0912,32.0641,32.0912,32600.0
2011-07-01 12:10:00,47.54,47.6,47.53,47.6,76900.0,32.0979,32.1384,32.0912,32.1384,76900.0
2011-07-01 12:15:00,47.59,47.6,47.54,47.54,22600.0,32.1317,32.1384,32.0979,32.0979,22600.0
2011-07-01 12:20:00,47.55,47.57,47.54,47.57,40100.0,32.1047,32.1182,32.0979,32.1182,40100.0
2011-07-01 12:25:00,47.58,47.6,47.55,47.55,30300.0,32.1249,32.1384,32.1047,32.1047,30300.0
2011-07-01 12:30:00,47.55,47.55,47.48,47.48,40200.0,32.1047,32.1047,32.0574,32.0574,40200.0
2011-07-01 12:35:00,47.48,47.55,47.48,47.51,29200.0,32.0574,32.1047,32.0574,32.0776,29200.0
2011-07-01 12:40:00,47.51,47.52,47.45,47.46,17700.0,32.0776,32.0844,32.0371,32.0439,17700.0
2011-07-01 12:45:00,47.45,47.48,47.45,47.47,32600.0,32.0371,32.0574,32.0371,32.0506,32600.0
2011-07-01 12:50:00,47.48,47.51,47.46,47.48,68200.0,32.0574,32.0776,32.0439,32.0574,68200.0
2011-07-01 12:55:00,47.48,47.48,47.46,47.46,22700.0,32.0574,32.0574,32.0439,32.0439,22700.0
2011-07-01 13:00:00,47.46,47.49,47.44,47.48,29400.0,32.0439,32.0641,32.0304,32.0574,29400.0
2011-07-01 13:05:00,47.49,47.56,47.48,47.54,54400.0,32.0641,32.1114,32.0574,32.0979,54400.0
2011-07-01 13:10:00,47.54,47.56,47.53,47.55,19900.0,32.0979,32.1114,32.0912,32.1047,19900.0
2011-07-01 13:15:00,47.54,47.55,47.52,47.53,19700.0,32.0979,32.1047,32.0844,32.0912,19700.0
2011-07-01 13:20:00,47.53,47.57,47.52,47.56,22700.0,32.0912,32.1182,32.0844,32.1114,22700.0
2011-07-01 13:25:00,47.56,47.6,47.55,47.59,20900.0,32.1114,32.1384,32.1047,32.1317,20900.0
2011-07-01 13:30:00,47.6,47.61,47.57,47.6,44700.0,32.1384,32.1452,32.1182,32.1384,44700.0
2011-07-01 13:35:00,47.6,47.64,47.59,47.61,30600.0,32.1384,32.1654,32.1317,32.1452,30600.0
2011-07-01 13:40:00,47.62,47.62,47.58,47.59,27700.0,32.1519,32.1519,32.1249,32.1317,27700.0
2011-07-01 13:45:00,47.59,47.63,47.57,47.58,30900.0,32.1317,32.1587,32.1182,32.1249,30900.0
2011-07-01 13:50:00,47.58,47.63,47.58,47.61,28300.0,32.1249,32.1587,32.1249,32.1452,28300.0
2011-07-01 13:55:00,47.6,47.62,47.6,47.61,23900.0,32.1384,32.1519,32.1384,32.1452,23900.0
2011-07-01 14:00:00,47.6,47.63,47.58,47.62,46300.0,32.1384,32.1587,32.1249,32.1519,46300.0
2011-07-01 14:05:00,47.63,47.65,47.62,47.64,28500.0,32.1587,32.1722,32.1519,32.1654,28500.0
2011-07-01 14:10:00,47.64,47.7,47.63,47.7,44700.0,32.1654,32.2059,32.1587,32.2059,44700.0
2011-07-01 14:15:00,47.69,47.72,47.66,47.67,48600.0,32.1992,32.2194,32.1789,32.1857,48600.0
2011-07-01 14:20:00,47.66,47.72,47.66,47.71,44300.0,32.1789,32.2194,32.1789,32.2127,44300.0
2011-07-01 14:25:00,47.71,47.77,47.69,47.77,77400.0,32.2127,32.2532,32.1992,32.2532,77400.0
2011-07-01 14:30:00,47.77,47.83,47.76,47.83,84800.0,32.2532,32.2937,32.2464,32.2937,84800.0
2011-07-01 14:35:00,47.82,47.86,47.79,47.84,62600.0,32.287,32.314,32.2667,32.3005,62600.0
2011-07-01 14:40:00,47.84,47.87,47.82,47.87,70100.0,32.3005,32.3207,32.287,32.3207,70100.0
2011-07-01 14:45:00,47.87,47.9,47.85,47.89,53600.0,32.3207,32.341,32.3072,32.3342,53600.0
2011-07-01 14:50:00,47.9,47.9,47.84,47.84,63400.0,32.341,32.341,32.3005,32.3005,63400.0
2011-07-01 14:55:00,47.84,47.91,47.83,47.91,48200.0,32.3005,32.3477,32.2937,32.3477,48200.0
2011-07-01 15:00:00,47.9,47.91,47.88,47.89,58900.0,32.341,32.3477,32.3275,32.3342,58900.0
2011-07-01 15:05:00,47.89,47.91,47.84,47.85,55100.0,32.3342,32.3477,32.3005,32.3072,55100.0
2011-07-01 15:10:00,47.85,47.92,47.84,47.89,57800.0,32.3072,32.3545,32.3005,32.3342,57800.0
2011-07-01 15:15:00,47.9,47.9,47.83,47.83,51000.0,32.341,32.341,32.2937,32.2937,51000.0
2011-07-01 15:20:00,47.84,47.85,47.83,47.83,55400.0,32.3005,32.3072,32.2937,32.2937,55400.0
2011-07-01 15:25:00,47.84,47.87,47.83,47.86,62600.0,32.3005,32.3207,32.2937,32.314,62600.0
2011-07-01 15:30:00,47.86,47.9,47.85,47.9,113900.0,32.314,32.341,32.3072,32.341,113900.0
2011-07-01 15:35:00,47.9,47.9,47.87,47.89,69600.0,32.341,32.341,32.3207,32.3342,69600.0
2011-07-01 15:40:00,47.9,47.95,47.89,47.94,114900.0,32.341,32.3747,32.3342,32.368,114900.0
2011-07-01 15:45:00,47.93,47.94,47.92,47.93,137500.0,32.3612,32.368,32.3545,32.3612,137500.0
2011-07-01 15:50:00,47.93,47.96,47.92,47.95,204500.0,32.3612,32.3815,32.3545,32.3747,204500.0
2011-07-01 15:55:00,47.94,47.97,47.91,47.94,503400.0,32.368,32.3882,32.3477,32.368,503400.0
2011-07-05 09:30:00,47.96,48.05,47.71,47.74,134800.0,32.3815,32.4422,32.2127,32.2329,134800.0
2011-07-05 09:35:00,47.74,47.81,47.69,47.7,172700.0,32.2329,32.2802,32.1992,32.2059,172700.0
2011-07-05 09:40:00,47.7,47.8,47.58,47.72,122800.0,32.2059,32.2734,32.1249,32.2194,122800.0
2011-07-05 09:45:00,47.72,47.89,47.69,47.86,86400.0,32.2194,32.3342,32.1992,32.314,86400.0
2011-07-05 09:50:00,47.85,47.85,47.74,47.78,44300.0,32.3072,32.3072,32.2329,32.2599,44300.0
2011-07-05 09:55:00,47.78,47.8,47.7,47.79,63500.0,32.2599,32.2734,32.2059,32.2667,63500.0
2011-07-05 10:00:00,47.79,47.79,47.65,47.7,117900.0,32.2667,32.2667,32.1722,32.2059,117900.0
2011-07-05 10:05:00,47.71,47.75,47.64,47.66,101500.0,32.2127,32.2397,32.1654,32.1789,101500.0
2011-07-05 10:10:00,47.66,47.72,47.64,47.66,62900.0,32.1789,32.2194,32.1654,32.1789,62900.0
2011-07-05 10:15:00,47.65,47.66,47.53,47.58,73000.0,32.1722,32.1789,32.0912,32.1249,73000.0
2011-07-05 10:20:00,47.59,47.67,47.58,47.62,127600.0,32.1317,32.1857,32.1249,32.1519,127600.0
2011-07-05 10:25:00,47.62,47.71,47.6,47.71,48100.0,32.1519,32.2127,32.1384,32.2127,48100.0
2011-07-05 10:30:00,47.7,47.73,47.69,47.71,37900.0,32.2059,32.2262,32.1992,32.2127,37900.0
2011-07-05 10:35:00,47.72,47.73,47.67,47.69,31200.0,32.2194,32.2262,32.1857,32.1992,31200.0
2011-07-05 10:40:00,47.68,47.71,47.66,47.67,52500.0,32.1924,32.2127,32.1789,32.1857,52500.0
2011-07-05 10:45:00,47.68,47.7,47.65,47.65,41800.0,32.1924,32.2059,32.1722,32.1722,41800.0
2011-07-05 10:50:00,47.65,47.66,47.58,47.58,29700.0,32.1722,32.1789,32.1249,32.1249,29700.0
2011-07-05 10:55:00,47.58,47.6,47.56,47.6,25200.0,32.1249,32.1384,32.1114,32.1384,25200.0
2011-07-05 11:00:00,47.6,47.62,47.59,47.59,32500.0,32.1384,32.1519,32.1317,32.1317,32500.0
2011-07-05 11:05:00,47.58,47.6,47.57,47.6,25600.0,32.1249,32.1384,32.1182,32.1384,25600.0
2011-07-05 11:10:00,47.6,47.65,47.59,47.65,33800.0,32.1384,32.1722,32.1317,32.1722,33800.0
2011-07-05 11:15:00,47.65,47.74,47.64,47.74,23700.0,32.1722,32.2329,32.1654,32.2329,23700.0
2011-07-05 11:20:00,47.74,47.8,47.73,47.79,30300.0,32.2329,32.2734,32.2262,32.2667,30300.0
2011-07-05 11:25:00,47.79,47.81,47.79,47.8,25000.0,32.2667,32.2802,32.2667,32.2734,25000.0
2011-07-05 11:30:00,47.79,47.8,47.72,47.76,57200.0,32.2667,32.2734,32.2194,32.2464,57200.0
2011-07-05 11:35:00,47.75,47.77,47.73,47.75,44300.0,32.2397,32.2532,32.2262,32.2397,44300.0
2011-07-05 11:40:00,47.74,47.78,47.73,47.77,42700.0,32.2329,32.2599,32.2262,32.2532,42700.0
2011-07-05 11:45:00,47.78,47.78,47.73,47.74,32500.0,32.2599,32.2599,32.2262,32.2329,32500.0
2011-07-05 11:50:00,47.73,47.73,47.7,47.71,11900.0,32.2262,32.2262,32.2059,32.2127,11900.0
2011-07-05 11:55:00,47.72,47.72,47.7,47.72,20200.0,32.2194,32.2194,32.2059,32.2194,20200.0
2011-07-05 12:00:00,47.71,47.77,47.71,47.76,23800.0,32.2127,32.2532,32.2127,32.2464,23800.0
2011-07-05 12:05:00,47.75,47.77,47.75,47.76,43400.0,32.2397,32.2532,32.2397,32.2464,43400.0
2011-07-05 12:10:00,47.75,47.78,47.75,47.75,46700.0,32.2397,32.2599,32.2397,32.2397,46700.0
2011-07-05 12:15:00,47.75,47.77,47.74,47.76,36400.0,32.2397,32.2532,32.2329,32.2464,36400.0
2011-07-05 12:20:00,47.76,47.77,47.75,47.76,13100.0,32.2464,32.2532,32.2397,32.2464,13100.0
2011-07-05 12:25:00,47.77,47.77,47.73,47.74,36300.0,32.2532,32.2532,32.2262,32.2329,36300.0
2011-07-05 12:30:00,47.74,47.77,47.74,47.76,33300.0,32.2329,32.2532,32.2329,32.2464,33300.0
2011-07-05 12:35:00,47.76,47.79,47.74,47.75,63800.0,32.2464,32.2667,32.2329,32.2397,63800.0
2011-07-05 12:40:00,47.74,47.78,47.74,47.76,32600.0,32.2329,32.2599,32.2329,32.2464,32600.0
2011-07-05 12:45:00,47.75,47.76,47.7,47.71,14700.0,32.2397,32.2464,32.2059,32.2127,14700.0
2011-07-05 12:50:00,47.71,47.73,47.71,47.72,21400.0,32.2127,32.2262,32.2127,32.2194,21400.0
2011-07-05 12:55:00,47.72,47.73,47.67,47.68,110700.0,32.2194,32.2262,32.1857,32.1924,110700.0
2011-07-05 13:00:00,47.67,47.7,47.66,47.68,45200.0,32.1857,32.2059,32.1789,32.1924,45200.0
2011-07-05 13:05:00,47.69,47.71,47.68,47.68,10700.0,32.1992,32.2127,32.1924,32.1924,10700.0
2011-07-05 13:10:00,47.69,47.69,47.64,47.64,21200.0,32.1992,32.1992,32.1654,32.1654,21200.0
2011-07-05 13:15:00,47.64,47.67,47.62,47.64,76300.0,32.1654,32.1857,32.1519,32.1654,76300.0
2011-07-05 13:20:00,47.65,47.71,47.65,47.7,20700.0,32.1722,32.2127,32.1722,32.2059,20700.0
2011-07-05 13:25:00,47.7,47.72,47.69,47.69,30300.0,32.2059,32.2194,32.1992,32.1992,30300.0
2011-07-05 13:30:00,47.69,47.71,47.68,47.7,24000.0,32.1992,32.2127,32.1924,32.2059,24000.0
2011-07-05 13:35:00,47.7,47.71,47.7,47.7,17900.0,32.2059,32.2127,32.2059,32.2059,17900.0
2011-07-05 13:40:00,47.7,47.72,47.68,47.71,43500.0,32.2059,32.2194,32.1924,32.2127,43500.0
2011-07-05 13:45:00,47.72,47.75,47.71,47.73,25700.0,32.2194,32.2397,32.2127,32.2262,25700.0
2011-07-05 13:50:00,47.74,47.74,47.71,47.73,43900.0,32.2329,32.2329,32.2127,32.2262,43900.0
2011-07-05 13:55:00,47.73,47.78,47.73,47.75,60500.0,32.2262,32.2599,32.2262,32.2397,60500.0
2011-07-05 14:00:00,47.75,47.78,47.69,47.69,149300.0,32.2397,32.2599,32.1992,32.1992,149300.0
2011-07-05 14:05:00,47.69,47.69,47.65,47.66,57100.0,32.1992,32.1992,32.1722,32.1789,57100.0
2011-07-05 14:10:00,47.66,47.68,47.66,47.68,50800.0,32.1789,32.1924,32.1789,32.1924,50800.0
2011-07-05 14:15:00,47.68,47.68,47.63,47.64,71700.0,32.1924,32.1924,32.1587,32.1654,71700.0
2011-07-05 14:20:00,47.64,47.64,47.58,47.6,60100.0,32.1654,32.1654,32.1249,32.1384,60100.0
2011-07-05 14:25:00,47.6,47.61,47.55,47.55,47100.0,32.1384,32.1452,32.1047,32.1047,47100.0
2011-07-05 14:30:00,47.55,47.58,47.55,47.55,55400.0,32.1047,32.1249,32.1047,32.1047,55400.0
2011-07-05 14:35:00,47.56,47.64,47.55,47.62,73000.0,32.1114,32.1654,32.1047,32.1519,73000.0
2011-07-05 14:40:00,47.62,47.63,47.58,47.58,35600.0,32.1519,32.1587,32.1249,32.1249,35600.0
2011-07-05 14:45:00,47.58,47.6,47.57,47.58,57500.0,32.1249,32.1384,32.1182,32.1249,57500.0
2011-07-05 14:50:00,47.57,47.58,47.53,47.53,66500.0,32.1182,32.1249,32.0912,32.0912,66500.0
2011-07-05 14:55:00,47.54,47.54,47.51,47.51,61800.0,32.0979,32.0979,32.0776,32.0776,61800.0
2011-07-05 15:00:00,47.51,47.52,47.45,47.49,135400.0,32.0776,32.0844,32.0371,32.0641,135400.0
2011-07-05 15:05:00,47.49,47.56,47.48,47.55,103400.0,32.0641,32.1114,32.0574,32.1047,103400.0
2011-07-05 15:10:00,47.56,47.56,47.51,47.51,64000.0,32.1114,32.1114,32.0776,32.0776,64000.0
2011-07-05 15:15:00,47.51,47.54,47.5,47.52,101400.0,32.0776,32.0979,32.0709,32.0844,101400.0
2011-07-05 15:20:00,47.51,47.55,47.51,47.54,126200.0,32.0776,32.1047,32.0776,32.0979,126200.0
2011-07-05 15:25:00,47.54,47.55,47.5,47.53,98600.0,32.0979,32.1047,32.0709,32.0912,98600.0
2011-07-05 15:30:00,47.54,47.54,47.53,47.53,43500.0,32.0979,32.0979,32.0912,32.0912,43500.0
2011-07-05 15:35:00,47.54,47.55,47.52,47.53,96100.0,32.0979,32.1047,32.0844,32.0912,96100.0
2011-07-05 15:40:00,47.53,47.54,47.48,47.52,152300.0,32.0912,32.0979,32.0574,32.0844,152300.0
2011-07-05 15:45:00,47.51,47.52,47.45,47.47,220500.0,32.0776,32.0844,32.0371,32.0506,220500.0
2011-07-05 15:50:00,47.47,47.52,47.45,47.51,178000.0,32.0506,32.0844,32.0371,32.0776,178000.0
2011-07-05 15:55:00,47.5,47.57,47.49,47.57,392800.0,32.0709,32.1182,32.0641,32.1182,392800.0
2011-07-06 09:30:00,47.58,48.23,47.58,48.23,238300.0,32.1249,32.5638,32.1249,32.5638,238300.0
2011-07-06 09:35:00,48.23,48.43,48.19,48.24,161200.0,32.5638,32.6988,32.5368,32.5705,161200.0
2011-07-06 09:40:00,48.24,48.32,48.23,48.32,79300.0,32.5705,32.6245,32.5638,32.6245,79300.0
2011-07-06 09:45:00,48.32,48.68,48.32,48.66,358600.0,32.6245,32.8676,32.6245,32.8541,358600.0
2011-07-06 09:50:00,48.66,48.77,48.59,48.65,277900.0,32.8541,32.9284,32.8068,32.8473,277900.0
2011-07-06 09:55:00,48.64,48.65,48.49,48.49,104400.0,32.8406,32.8473,32.7393,32.7393,104400.0
2011-07-06 10:00:00,48.48,48.57,48.34,48.36,135900.0,32.7326,32.7933,32.638,32.6515,135900.0
2011-07-06 10:05:00,48.36,48.38,48.26,48.37,135100.0,32.6515,32.6651,32.584,32.6583,135100.0
2011-07-06 10:10:00,48.37,48.38,48.2,48.22,88100.0,32.6583,32.6651,32.5435,32.557,88100.0
2011-07-06 10:15:00,48.22,48.27,48.15,48.15,115300.0,32.557,32.5908,32.5098,32.5098,115300.0
2011-07-06 10:20:00,48.16,48.2,48.11,48.16,51100.0,32.5165,32.5435,32.4828,32.5165,51100.0
2011-07-06 10:25:00,48.16,48.28,48.14,48.25,160800.0,32.5165,32.5975,32.503,32.5773,160800.0
2011-07-06 10:30:00,48.25,48.29,48.24,48.27,63200.0,32.5773,32.6043,32.5705,32.5908,63200.0
2011-07-06 10:35:00,48.27,48.29,48.18,48.18,125900.0,32.5908,32.6043,32.53,32.53,125900.0
2011-07-06 10:40:00,48.19,48.26,48.17,48.24,58700.0,32.5368,32.584,32.5233,32.5705,58700.0
2011-07-06 10:45:00,48.25,48.25,48.17,48.25,69800.0,32.5773,32.5773,32.5233,32.5773,69800.0
2011-07-06 10:50:00,48.25,48.3,48.24,48.25,78400.0,32.5773,32.611,32.5705,32.5773,78400.0
2011-07-06 10:55:00,48.25,48.26,48.12,48.13,60100.0,32.5773,32.584,32.4895,32.4963,60100.0
2011-07-06 11:00:00,48.12,48.22,48.12,48.21,57900.0,32.4895,32.557,32.4895,32.5503,57900.0
2011-07-06 11:05:00,48.21,48.21,48.1,48.12,82700.0,32.5503,32.5503,32.476,32.4895,82700.0
2011-07-06 11:10:00,48.11,48.22,48.11,48.18,36200.0,32.4828,32.557,32.4828,32.53,36200.0
2011-07-06 11:15:00,48.17,48.22,48.16,48.18,27000.0,32.5233,32.557,32.5165,32.53,27000.0
2011-07-06 11:20:00,48.17,48.21,48.16,48.18,25300.0,32.5233,32.5503,32.5165,32.53,25300.0
2011-07-06 11:25:00,48.18,48.23,48.16,48.23,21600.0,32.53,32.5638,32.5165,32.5638,21600.0
2011-07-06 11:30:00,48.23,48.23,48.2,48.22,24200.0,32.5638,32.5638,32.5435,32.557,24200.0
2011-07-06 11:35:00,48.21,48.3,48.21,48.28,53900.0,32.5503,32.611,32.5503,32.5975,53900.0
2011-07-06 11:40:00,48.27,48.37,48.26,48.3,41400.0,32.5908,32.6583,32.584,32.611,41400.0
2011-07-06 11:45:00,48.31,48.31,48.24,48.26,36300.0,32.6178,32.6178,32.5705,32.584,36300.0
2011-07-06 11:50:00,48.26,48.27,48.24,48.25,17000.0,32.584,32.5908,32.5705,32.5773,17000.0
2011-07-06 11:55:00,48.25,48.29,48.21,48.21,42900.0,32.5773,32.6043,32.5503,32.5503,42900.0
2011-07-06 12:00:00,48.21,48.27,48.21,48.25,39800.0,32.5503,32.5908,32.5503,32.5773,39800.0
2011-07-06 12:05:00,48.25,48.29,48.25,48.29,49200.0,32.5773,32.6043,32.5773,32.6043,49200.0
2011-07-06 12:10:00,48.29,48.31,48.23,48.26,58800.0,32.6043,32.6178,32.5638,32.584,58800.0
2011-07-06 12:15:00,48.25,48.29,48.24,48.28,32000.0,32.5773,32.6043,32.5705,32.5975,32000.0
2011-07-06 12:20:00,48.28,48.34,48.27,48.27,34700.0,32.5975,32.638,32.5908,32.5908,34700.0
2011-07-06 12:25:00,48.27,48.29,48.23,48.24,36200.0,32.5908,32.6043,32.5638,32.5705,36200.0
2011-07-06 12:30:00,48.25,48.28,48.24,48.27,53600.0,32.5773,32.5975,32.5705,32.5908,53600.0
2011-07-06 12:35:00,48.27,48.37,48.27,48.37,104600.0,32.5908,32.6583,32.5908,32.6583,104600.0
2011-07-06 12:40:00,48.37,48.38,48.32,48.32,18900.0,32.6583,32.6651,32.6245,32.6245,18900.0
2011-07-06 12:45:00,48.32,48.33,48.27,48.3,58200.0,32.6245,32.6313,32.5908,32.611,58200.0
2011-07-06 12:50:00,48.3,48.34,48.3,48.33,30400.0,32.611,32.638,32.611,32.6313,30400.0
2011-07-06 12:55:00,48.33,48.38,48.33,48.38,46100.0,32.6313,32.6651,32.6313,32.6651,46100.0
2011-07-06 13:00:00,48.38,48.39,48.32,48.32,40000.0,32.6651,32.6718,32.6245,32.6245,40000.0
2011-07-06 13:05:00,48.31,48.32,48.24,48.25,30100.0,32.6178,32.6245,32.5705,32.5773,30100.0
2011-07-06 13:10:00,48.24,48.25,48.21,48.21,36500.0,32.5705,32.5773,32.5503,32.5503,36500.0
2011-07-06 13:15:00,48.22,48.29,48.21,48.27,64100.0,32.557,32.6043,32.5503,32.5908,64100.0
2011-07-06 13:20:00,48.28,48.29,48.21,48.22,37400.0,32.5975,32.6043,32.5503,32.557,37400.0
2011-07-06 13:25:00,48.21,48.22,48.21,48.22,17600.0,32.5503,32.557,32.5503,32.557,17600.0
2011-07-06 13:30:00,48.22,48.23,48.2,48.22,37700.0,32.557,32.5638,32.5435,32.557,37700.0
2011-07-06 13:35:00,48.23,48.27,48.23,48.25,132000.0,32.5638,32.5908,32.5638,32.5773,132000.0
2011-07-06 13:40:00,48.25,48.3,48.25,48.3,23900.0,32.5773,32.611,32.5773,32.611,23900.0
2011-07-06 13:45:00,48.3,48.34,48.29,48.29,47600.0,32.611,32.638,32.6043,32.6043,47600.0
2011-07-06 13:50:00,48.3,48.32,48.26,48.32,65100.0,32.611,32.6245,32.584,32.6245,65100.0
2011-07-06 13:55:00,48.32,48.37,48.29,48.35,59400.0,32.6245,32.6583,32.6043,32.6448,59400.0
2011-07-06 14:00:00,48.34,48.36,48.3,48.31,50400.0,32.638,32.6515,32.611,32.6178,50400.0
2011-07-06 14:05:00,48.31,48.31,48.25,48.31,72600.0,32.6178,32.6178,32.5773,32.6178,72600.0
2011-07-06 14:10:00,48.3,48.34,48.3,48.31,84200.0,32.611,32.638,32.611,32.6178,84200.0
2011-07-06 14:15:00,48.32,48.34,48.31,48.34,57100.0,32.6245,32.638,32.6178,32.638,57100.0
2011-07-06 14:20:00,48.33,48.35,48.26,48.31,92400.0,32.6313,32.6448,32.584,32.6178,92400.0
2011-07-06 14:25:00,48.31,48.38,48.3,48.38,33400.0,32.6178,32.6651,32.611,32.6651,33400.0
2011-07-06 14:30:00,48.38,48.39,48.35,48.35,37600.0,32.6651,32.6718,32.6448,32.6448,37600.0
2011-07-06 14:35:00,48.35,48.36,48.34,48.35,41200.0,32.6448,32.6515,32.638,32.6448,41200.0
2011-07-06 14:40:00,48.35,48.37,48.34,48.37,30100.0,32.6448,32.6583,32.638,32.6583,30100.0
2011-07-06 14:45:00,48.36,48.4,48.36,48.4,64900.0,32.6515,32.6786,32.6515,32.6786,64900.0
2011-07-06 14:50:00,48.4,48.4,48.35,48.35,55400.0,32.6786,32.6786,32.6448,32.6448,55400.0
2011-07-06 14:55:00,48.35,48.37,48.31,48.31,71600.0,32.6448,32.6583,32.6178,32.6178,71600.0
2011-07-06 15:00:00,48.32,48.33,48.3,48.3,43600.0,32.6245,32.6313,32.611,32.611,43600.0
2011-07-06 15:05:00,48.3,48.32,48.25,48.3,100400.0,32.611,32.6245,32.5773,32.611,100400.0
2011-07-06 15:10:00,48.31,48.32,48.25,48.26,49900.0,32.6178,32.6245,32.5773,32.584,49900.0
2011-07-06 15:15:00,48.26,48.29,48.25,48.26,61200.0,32.584,32.6043,32.5773,32.584,61200.0
2011-07-06 15:20:00,48.26,48.32,48.26,48.31,119700.0,32.584,32.6245,32.584,32.6178,119700.0
2011-07-06 15:25:00,48.31,48.33,48.3,48.33,59400.0,32.6178,32.6313,32.611,32.6313,59400.0
2011-07-06 15:30:00,48.32,48.34,48.27,48.28,119700.0,32.6245,32.638,32.5908,32.5975,119700.0
2011-07-06 15:35:00,48.29,48.29,48.25,48.27,122300.0,32.6043,32.6043,32.5773,32.5908,122300.0
2011-07-06 15:40:00,48.27,48.34,48.26,48.32,109000.0,32.5908,32.638,32.584,32.6245,109000.0
2011-07-06 15:45:00,48.32,48.35,48.32,48.33,141100.0,32.6245,32.6448,32.6245,32.6313,141100.0
2011-07-06 15:50:00,48.32,48.45,48.32,48.43,351400.0,32.6245,32.7123,32.6245,32.6988,351400.0
2011-07-06 15:55:00,48.43,48.45,48.42,48.44,338900.0,32.6988,32.7123,32.6921,32.7056,338900.0
2011-07-07 09:30:00,51.79,51.96,51.4,51.85,1795600.0,34.9674,35.0822,34.7041,35.0079,1795600.0
2011-07-07 09:35:00,51.86,52.13,51.7,51.8,1333700.0,35.0147,35.197,34.9066,34.9742,1333700.0
2011-07-07 09:40:00,51.78,52.01,51.69,52.0,799400.0,34.9607,35.1159,34.8999,35.1092,799400.0
2011-07-07 09:45:00,52.0,52.13,51.65,51.75,819700.0,35.1092,35.197,34.8729,34.9404,819700.0
2011-07-07 09:50:00,51.75,51.78,51.54,51.74,572400.0,34.9404,34.9607,34.7986,34.9336,572400.0
2011-07-07 09:55:00,51.74,51.74,51.64,51.65,380700.0,34.9336,34.9336,34.8661,34.8729,380700.0
2011-07-07 10:00:00,51.66,51.91,51.65,51.81,490000.0,34.8796,35.0484,34.8729,34.9809,490000.0
2011-07-07 10:05:00,51.8,51.92,51.66,51.69,364000.0,34.9742,35.0552,34.8796,34.8999,364000.0
2011-07-07 10:10:00,51.69,51.76,51.69,51.71,486000.0,34.8999,34.9471,34.8999,34.9134,486000.0
2011-07-07 10:15:00,51.71,51.73,51.54,51.55,297300.0,34.9134,34.9269,34.7986,34.8054,297300.0
2011-07-07 10:20:00,51.55,51.62,51.51,51.61,272800.0,34.8054,34.8526,34.7784,34.8459,272800.0
2011-07-07 10:25:00,51.61,51.69,51.57,51.67,192800.0,34.8459,34.8999,34.8189,34.8864,192800.0
2011-07-07 10:30:00,51.66,51.66,51.52,51.58,241800.0,34.8796,34.8796,34.7851,34.8256,241800.0
2011-07-07 10:35:00,51.58,51.61,51.5,51.51,308700.0,34.8256,34.8459,34.7716,34.7784,308700.0
2011-07-07 10:40:00,51.51,51.57,51.45,51.52,282000.0,34.7784,34.8189,34.7378,34.7851,282000.0
2011-07-07 10:45:00,51.51,51.61,51.5,51.55,201800.0,34.7784,34.8459,34.7716,34.8054,201800.0
2011-07-07 10:50:00,51.54,51.55,51.48,51.51,251400.0,34.7986,34.8054,34.7581,34.7784,251400.0
2011-07-07 10:55:00,51.51,51.51,51.4,51.46,329600.0,34.7784,34.7784,34.7041,34.7446,329600.0
2011-07-07 11:00:00,51.47,51.49,51.4,51.48,178500.0,34.7513,34.7649,34.7041,34.7581,178500.0
2011-07-07 11:05:00,51.48,51.66,51.45,51.63,226600.0,34.7581,34.8796,34.7378,34.8594,226600.0
2011-07-07 11:10:00,51.64,51.75,51.58,51.73,295100.0,34.8661,34.9404,34.8256,34.9269,295100.0
2011-07-07 11:15:00,51.73,51.75,51.61,51.64,172100.0,34.9269,34.9404,34.8459,34.8661,172100.0
2011-07-07 11:20:00,51.63,51.64,51.56,51.57,124600.0,34.8594,34.8661,34.8121,34.8189,124600.0
2011-07-07 11:25:00,51.56,51.6,51.5,51.54,113700.0,34.8121,34.8391,34.7716,34.7986,113700.0
2011-07-07 11:30:00,51.53,51.55,51.5,51.51,105800.0,34.7919,34.8054,34.7716,34.7784,105800.0
2011-07-07 11:35:00,51.51,51.51,51.47,51.5,113300.0,34.7784,34.7784,34.7513,34.7716,113300.0
2011-07-07 11:40:00,51.5,51.51,51.44,51.49,191600.0,34.7716,34.7784,34.7311,34.7649,191600.0
2011-07-07 11:45:00,51.5,51.75,51.49,51.64,393900.0,34.7716,34.9404,34.7649,34.8661,393900.0
2011-07-07 11:50:00,51.64,51.67,51.59,51.63,137100.0,34.8661,34.8864,34.8324,34.8594,137100.0
2011-07-07 11:55:00,51.63,51.7,51.62,51.7,72000.0,34.8594,34.9066,34.8526,34.9066,72000.0
2011-07-07 12:00:00,51.69,51.7,51.59,51.65,121600.0,34.8999,34.9066,34.8324,34.8729,121600.0
2011-07-07 12:05:00,51.65,51.66,51.57,51.59,296000.0,34.8729,34.8796,34.8189,34.8324,296000.0
2011-07-07 12:10:00,51.6,51.61,51.53,51.53,92300.0,34.8391,34.8459,34.7919,34.7919,92300.0
2011-07-07 12:15:00,51.54,51.55,51.44,51.44,165400.0,34.7986,34.8054,34.7311,34.7311,165400.0
2011-07-07 12:20:00,51.45,51.5,51.44,51.49,142900.0,34.7378,34.7716,34.7311,34.7649,142900.0
2011-07-07 12:25:00,51.49,51.49,51.41,51.41,101000.0,34.7649,34.7649,34.7108,34.7108,101000.0
2011-07-07 12:30:00,51.42,51.44,51.4,51.41,113400.0,34.7176,34.7311,34.7041,34.7108,113400.0
2011-07-07 12:35:00,51.4,51.42,51.36,51.4,144600.0,34.7041,34.7176,34.6771,34.7041,144600.0
2011-07-07 12:40:00,51.4,51.42,51.34,51.4,207700.0,34.7041,34.7176,34.6636,34.7041,207700.0
2011-07-07 12:45:00,51.4,51.41,51.34,51.34,162400.0,34.7041,34.7108,34.6636,34.6636,162400.0
2011-07-07 12:50:00,51.34,51.36,51.33,51.36,95700.0,34.6636,34.6771,34.6568,34.6771,95700.0
2011-07-07 12:55:00,51.36,51.39,51.35,51.35,99600.0,34.6771,34.6973,34.6703,34.6703,99600.0
2011-07-07 13:00:00,51.36,51.38,51.34,51.38,204700.0,34.6771,34.6906,34.6636,34.6906,204700.0
2011-07-07 13:05:00,51.38,51.42,51.37,51.42,192200.0,34.6906,34.7176,34.6838,34.7176,192200.0
2011-07-07 13:10:00,51.41,51.49,51.41,51.46,140000.0,34.7108,34.7649,34.7108,34.7446,140000.0
2011-07-07 13:15:00,51.46,51.5,51.42,51.42,95200.0,34.7446,34.7716,34.7176,34.7176,95200.0
2011-07-07 13:20:00,51.42,51.47,51.41,51.45,95800.0,34.7176,34.7513,34.7108,34.7378,95800.0
2011-07-07 13:25:00,51.45,51.54,51.44,51.54,125200.0,34.7378,34.7986,34.7311,34.7986,125200.0
2011-07-07 13:30:00,51.54,51.59,51.53,51.59,70300.0,34.7986,34.8324,34.7919,34.8324,70300.0
2011-07-07 13:35:00,51.59,51.6,51.57,51.6,121400.0,34.8324,34.8391,34.8189,34.8391,121400.0
2011-07-07 13:40:00,51.6,51.64,51.58,51.64,149100.0,34.8391,34.8661,34.8256,34.8661,149100.0
2011-07-07 13:45:00,51.64,51.66,51.61,51.62,109600.0,34.8661,34.8796,34.8459,34.8526,109600.0
2011-07-07 13:50:00,51.62,51.63,51.61,51.62,64700.0,34.8526,34.8594,34.8459,34.8526,64700.0
2011-07-07 13:55:00,51.63,51.63,51.61,51.61,117800.0,34.8594,34.8594,34.8459,34.8459,117800.0
2011-07-07 14:00:00,51.62,51.63,51.6,51.6,119900.0,34.8526,34.8594,34.8391,34.8391,119900.0
2011-07-07 14:05:00,51.6,51.61,51.57,51.59,126500.0,34.8391,34.8459,34.8189,34.8324,126500.0
2011-07-07 14:10:00,51.59,51.61,51.57,51.59,112800.0,34.8324,34.8459,34.8189,34.8324,112800.0
2011-07-07 14:15:00,51.6,51.64,51.59,51.63,140500.0,34.8391,34.8661,34.8324,34.8594,140500.0
2011-07-07 14:20:00,51.64,51.65,51.59,51.63,125500.0,34.8661,34.8729,34.8324,34.8594,125500.0
2011-07-07 14:25:00,51.62,51.74,51.62,51.72,156800.0,34.8526,34.9336,34.8526,34.9201,156800.0
2011-07-07 14:30:00,51.72,51.75,51.69,51.69,122900.0,34.9201,34.9404,34.8999,34.8999,122900.0
2011-07-07 14:35:00,51.7,51.75,51.68,51.75,90100.0,34.9066,34.9404,34.8931,34.9404,90100.0
2011-07-07 14:40:00,51.75,51.83,51.73,51.83,253900.0,34.9404,34.9944,34.9269,34.9944,253900.0
2011-07-07 14:45:00,51.83,51.84,51.81,51.82,122600.0,34.9944,35.0012,34.9809,34.9877,122600.0
2011-07-07 14:50:00,51.82,51.86,51.81,51.86,212800.0,34.9877,35.0147,34.9809,35.0147,212800.0
2011-07-07 14:55:00,51.85,51.89,51.77,51.77,192600.0,35.0079,35.0349,34.9539,34.9539,192600.0
2011-07-07 15:00:00,51.77,51.82,51.76,51.79,128900.0,34.9539,34.9877,34.9471,34.9674,128900.0
2011-07-07 15:05:00,51.79,51.81,51.78,51.79,72200.0,34.9674,34.9809,34.9607,34.9674,72200.0
2011-07-07 15:10:00,51.8,51.86,51.79,51.86,184300.0,34.9742,35.0147,34.9674,35.0147,184300.0
2011-07-07 15:15:00,51.86,51.98,51.85,51.98,282400.0,35.0147,35.0957,35.0079,35.0957,282400.0
2011-07-07 15:20:00,51.97,52.0,51.93,51.93,255800.0,35.0889,35.1092,35.0619,35.0619,255800.0
2011-07-07 15:25:00,51.93,51.94,51.84,51.84,248400.0,35.0619,35.0687,35.0012,35.0012,248400.0
2011-07-07 15:30:00,51.85,51.88,51.77,51.8,196100.0,35.0079,35.0282,34.9539,34.9742,196100.0
2011-07-07 15:35:00,51.81,51.81,51.74,51.77,283000.0,34.9809,34.9809,34.9336,34.9539,283000.0
2011-07-07 15:40:00,51.77,51.78,51.66,51.67,419400.0,34.9539,34.9607,34.8796,34.8864,419400.0
2011-07-07 15:45:00,51.67,51.69,51.63,51.69,396200.0,34.8864,34.8999,34.8594,34.8999,396200.0
2011-07-07 15:50:00,51.69,51.75,51.64,51.75,583100.0,34.8999,34.9404,34.8661,34.9404,583100.0
2011-07-07 15:55:00,51.74,51.75,51.68,51.69,696200.0,34.9336,34.9404,34.8931,34.8999,696200.0
2011-07-08 09:30:00,50.99,51.41,50.88,51.4,308100.0,34.4273,34.7108,34.353,34.7041,308100.0
2011-07-08 09:35:00,51.41,51.44,51.2,51.36,285900.0,34.7108,34.7311,34.569,34.6771,285900.0
2011-07-08 09:40:00,51.36,51.42,51.29,51.36,170000.0,34.6771,34.7176,34.6298,34.6771,170000.0
2011-07-08 09:45:00,51.36,51.36,51.14,51.15,240000.0,34.6771,34.6771,34.5285,34.5353,240000.0
2011-07-08 09:50:00,51.15,51.27,51.15,51.23,195700.0,34.5353,34.6163,34.5353,34.5893,195700.0
2011-07-08 09:55:00,51.23,51.26,51.2,51.2,191200.0,34.5893,34.6096,34.569,34.569,191200.0
2011-07-08 10:00:00,51.2,51.22,51.18,51.18,121900.0,34.569,34.5826,34.5555,34.5555,121900.0
2011-07-08 10:05:00,51.18,51.21,51.16,51.17,161000.0,34.5555,34.5758,34.542,34.5488,161000.0
2011-07-08 10:10:00,51.17,51.18,51.06,51.12,151800.0,34.5488,34.5555,34.4745,34.515,151800.0
2011-07-08 10:15:00,51.11,51.14,51.09,51.11,140200.0,34.5083,34.5285,34.4948,34.5083,140200.0
2011-07-08 10:20:00,51.12,51.12,51.09,51.09,91200.0,34.515,34.515,34.4948,34.4948,91200.0
2011-07-08 10:25:00,51.09,51.12,51.07,51.1,129500.0,34.4948,34.515,34.4813,34.5015,129500.0
2011-07-08 10:30:00,51.1,51.12,51.01,51.08,201300.0,34.5015,34.515,34.4408,34.488,201300.0
2011-07-08 10:35:00,51.08,51.15,51.07,51.15,117800.0,34.488,34.5353,34.4813,34.5353,117800.0
2011-07-08 10:40:00,51.15,51.18,51.11,51.11,232800.0,34.5353,34.5555,34.5083,34.5083,232800.0
2011-07-08 10:45:00,51.12,51.13,51.04,51.05,87100.0,34.515,34.5218,34.461,34.4678,87100.0
2011-07-08 10:50:00,51.05,51.07,51.03,51.06,128900.0,34.4678,34.4813,34.4543,34.4745,128900.0
2011-07-08 10:55:00,51.06,51.14,51.05,51.1,146900.0,34.4745,34.5285,34.4678,34.5015,146900.0
2011-07-08 11:00:00,51.09,51.09,51.03,51.03,125500.0,34.4948,34.4948,34.4543,34.4543,125500.0
2011-07-08 11:05:00,51.03,51.05,51.0,51.02,96900.0,34.4543,34.4678,34.434,34.4475,96900.0
2011-07-08 11:10:00,51.01,51.02,50.99,51.01,200100.0,34.4408,34.4475,34.4273,34.4408,200100.0
2011-07-08 11:15:00,51.01,51.01,50.99,51.01,97600.0,34.4408,34.4408,34.4273,34.4408,97600.0
2011-07-08 11:20:00,51.0,51.09,51.0,51.05,110500.0,34.434,34.4948,34.434,34.4678,110500.0
2011-07-08 11:25:00,51.05,51.07,51.04,51.05,52800.0,34.4678,34.4813,34.461,34.4678,52800.0
2011-07-08 11:30:00,51.05,51.05,51.0,51.04,69800.0,34.4678,34.4678,34.434,34.461,69800.0
2011-07-08 11:35:00,51.03,51.06,51.02,51.04,73400.0,34.4543,34.4745,34.4475,34.461,73400.0
2011-07-08 11:40:00,51.05,51.09,51.02,51.09,66100.0,34.4678,34.4948,34.4475,34.4948,66100.0
2011-07-08 11:45:00,51.08,51.09,51.03,51.05,76800.0,34.488,34.4948,34.4543,34.4678,76800.0
2011-07-08 11:50:00,51.05,51.06,51.03,51.04,89800.0,34.4678,34.4745,34.4543,34.461,89800.0
2011-07-08 11:55:00,51.05,51.05,51.02,51.04,94400.0,34.4678,34.4678,34.4475,34.461,94400.0
2011-07-08 12:00:00,51.04,51.04,51.0,51.0,60100.0,34.461,34.461,34.434,34.434,60100.0
2011-07-08 12:05:00,51.01,51.03,51.0,51.01,64400.0,34.4408,34.4543,34.434,34.4408,64400.0
2011-07-08 12:10:00,51.01,51.02,50.96,51.0,75500.0,34.4408,34.4475,34.407,34.434,75500.0
2011-07-08 12:15:00,51.0,51.02,50.98,51.0,75500.0,34.434,34.4475,34.4205,34.434,75500.0
2011-07-08 12:20:00,50.99,51.02,50.98,51.01,67700.0,34.4273,34.4475,34.4205,34.4408,67700.0
2011-07-08 12:25:00,51.0,51.05,50.99,51.04,42300.0,34.434,34.4678,34.4273,34.461,42300.0
2011-07-08 12:30:00,51.04,51.09,51.03,51.03,57500.0,34.461,34.4948,34.4543,34.4543,57500.0
2011-07-08 12:35:00,51.04,51.06,51.01,51.06,63600.0,34.461,34.4745,34.4408,34.4745,63600.0
2011-07-08 12:40:00,51.06,51.13,51.05,51.07,86800.0,34.4745,34.5218,34.4678,34.4813,86800.0
2011-07-08 12:45:00,51.07,51.11,51.05,51.05,53000.0,34.4813,34.5083,34.4678,34.4678,53000.0
2011-07-08 12:50:00,51.05,51.05,51.02,51.03,35800.0,34.4678,34.4678,34.4475,34.4543,35800.0
2011-07-08 12:55:00,51.03,51.04,51.0,51.02,50900.0,34.4543,34.461,34.434,34.4475,50900.0
2011-07-08 13:00:00,51.02,51.06,51.01,51.03,58200.0,34.4475,34.4745,34.4408,34.4543,58200.0
2011-07-08 13:05:00,51.03,51.06,51.02,51.02,241900.0,34.4543,34.4745,34.4475,34.4475,241900.0
2011-07-08 13:10:00,51.02,51.04,51.0,51.01,72800.0,34.4475,34.461,34.434,34.4408,72800.0
2011-07-08 13:15:00,51.01,51.04,51.0,51.04,43600.0,34.4408,34.461,34.434,34.461,43600.0
2011-07-08 13:20:00,51.04,51.04,50.99,51.01,51700.0,34.461,34.461,34.4273,34.4408,51700.0
2011-07-08 13:25:00,51.01,51.1,51.0,51.1,73900.0,34.4408,34.5015,34.434,34.5015,73900.0
2011-07-08 13:30:00,51.1,51.14,51.06,51.14,138800.0,34.5015,34.5285,34.4745,34.5285,138800.0
2011-07-08 13:35:00,51.14,51.14,51.09,51.1,47000.0,34.5285,34.5285,34.4948,34.5015,47000.0
2011-07-08 13:40:00,51.1,51.14,51.08,51.11,92500.0,34.5015,34.5285,34.488,34.5083,92500.0
2011-07-08 13:45:00,51.11,51.13,51.03,51.05,81400.0,34.5083,34.5218,34.4543,34.4678,81400.0
2011-07-08 13:50:00,51.05,51.11,51.04,51.05,69500.0,34.4678,34.5083,34.461,34.4678,69500.0
2011-07-08 13:55:00,51.05,51.06,51.0,51.03,46600.0,34.4678,34.4745,34.434,34.4543,46600.0
2011-07-08 14:00:00,51.02,51.06,51.02,51.04,43700.0,34.4475,34.4745,34.4475,34.461,43700.0
2011-07-08 14:05:00,51.05,51.11,51.05,51.11,54300.0,34.4678,34.5083,34.4678,34.5083,54300.0
2011-07-08 14:10:00,51.1,51.11,51.01,51.01,105800.0,34.5015,34.5083,34.4408,34.4408,105800.0
2011-07-08 14:15:00,51.02,51.04,50.99,51.02,94900.0,34.4475,34.461,34.4273,34.4475,94900.0
2011-07-08 14:20:00,51.02,51.03,50.98,51.01,91500.0,34.4475,34.4543,34.4205,34.4408,91500.0
2011-07-08 14:25:00,51.01,51.06,50.98,51.05,513300.0,34.4408,34.4745,34.4205,34.4678,513300.0
2011-07-08 14:30:00,51.04,51.16,51.04,51.11,158300.0,34.461,34.542,34.461,34.5083,158300.0
2011-07-08 14:35:00,51.1,51.11,51.07,51.1,47100.0,34.5015,34.5083,34.4813,34.5015,47100.0
2011-07-08 14:40:00,51.09,51.11,51.07,51.08,51700.0,34.4948,34.5083,34.4813,34.488,51700.0
2011-07-08 14:45:00,51.09,51.15,51.08,51.15,59700.0,34.4948,34.5353,34.488,34.5353,59700.0
2011-07-08 14:50:00,51.14,51.15,51.08,51.09,41300.0,34.5285,34.5353,34.488,34.4948,41300.0
2011-07-08 14:55:00,51.08,51.09,51.05,51.06,21500.0,34.488,34.4948,34.4678,34.4745,21500.0
2011-07-08 15:00:00,51.05,51.09,51.03,51.07,81200.0,34.4678,34.4948,34.4543,34.4813,81200.0
2011-07-08 15:05:00,51.06,51.11,51.06,51.08,161600.0,34.4745,34.5083,34.4745,34.488,161600.0
2011-07-08 15:10:00,51.08,51.09,51.04,51.06,47200.0,34.488,34.4948,34.461,34.4745,47200.0
2011-07-08 15:15:00,51.06,51.06,51.01,51.01,61400.0,34.4745,34.4745,34.4408,34.4408,61400.0
2011-07-08 15:20:00,51.01,51.05,51.01,51.03,59200.0,34.4408,34.4678,34.4408,34.4543,59200.0
2011-07-08 15:25:00,51.03,51.1,51.03,51.08,91200.0,34.4543,34.5015,34.4543,34.488,91200.0
2011-07-08 15:30:00,51.07,51.12,51.07,51.1,124900.0,34.4813,34.515,34.4813,34.5015,124900.0
2011-07-08 15:35:00,51.09,51.15,51.07,51.09,131400.0,34.4948,34.5353,34.4813,34.4948,131400.0
2011-07-08 15:40:00,51.09,51.12,51.08,51.1,172400.0,34.4948,34.515,34.488,34.5015,172400.0
2011-07-08 15:45:00,51.11,51.13,51.08,51.12,440000.0,34.5083,34.5218,34.488,34.515,440000.0
2011-07-08 15:50:00,51.12,51.17,51.12,51.15,220100.0,34.515,34.5488,34.515,34.5353,220100.0
2011-07-08 15:55:00,51.15,51.18,51.12,51.15,472100.0,34.5353,34.5555,34.515,34.5353,472100.0
2011-07-11 09:30:00,50.68,51.2,50.59,50.72,133000.0,34.218,34.569,34.1572,34.245,133000.0
2011-07-11 09:35:00,50.72,50.8,50.67,50.76,64300.0,34.245,34.299,34.2112,34.272,64300.0
2011-07-11 09:40:00,50.75,50.76,50.64,50.7,91300.0,34.2652,34.272,34.191,34.2315,91300.0
2011-07-11 09:45:00,50.7,50.77,50.65,50.72,88300.0,34.2315,34.2787,34.1977,34.245,88300.0
2011-07-11 09:50:00,50.72,50.87,50.72,50.76,71400.0,34.245,34.3462,34.245,34.272,71400.0
2011-07-11 09:55:00,50.77,50.82,50.72,50.72,53300.0,34.2787,34.3125,34.245,34.245,53300.0
2011-07-11 10:00:00,50.71,50.8,50.7,50.72,54500.0,34.2382,34.299,34.2315,34.245,54500.0
2011-07-11 10:05:00,50.72,50.81,50.67,50.69,96300.0,34.245,34.3057,34.2112,34.2247,96300.0
2011-07-11 10:10:00,50.69,50.76,50.66,50.76,56600.0,34.2247,34.272,34.2045,34.272,56600.0
2011-07-11 10:15:00,50.76,50.78,50.69,50.7,47000.0,34.272,34.2855,34.2247,34.2315,47000.0
2011-07-11 10:20:00,50.7,50.74,50.69,50.7,59600.0,34.2315,34.2585,34.2247,34.2315,59600.0
2011-07-11 10:25:00,50.69,50.7,50.63,50.64,54300.0,34.2247,34.2315,34.1842,34.191,54300.0
2011-07-11 10:30:00,50.63,50.67,50.56,50.57,104000.0,34.1842,34.2112,34.1369,34.1437,104000.0
2011-07-11 10:35:00,50.56,50.59,50.55,50.55,80500.0,34.1369,34.1572,34.1302,34.1302,80500.0
2011-07-11 10:40:00,50.56,50.62,50.55,50.6,60200.0,34.1369,34.1774,34.1302,34.1639,60200.0
2011-07-11 10:45:00,50.59,50.73,50.57,50.71,91500.0,34.1572,34.2517,34.1437,34.2382,91500.0
2011-07-11 10:50:00,50.72,50.76,50.6,50.68,88000.0,34.245,34.272,34.1639,34.218,88000.0
2011-07-11 10:55:00,50.68,50.69,50.57,50.57,63600.0,34.218,34.2247,34.1437,34.1437,63600.0
2011-07-11 11:00:00,50.57,50.61,50.55,50.56,68200.0,34.1437,34.1707,34.1302,34.1369,68200.0
2011-07-11 11:05:00,50.56,50.66,50.56,50.66,38600.0,34.1369,34.2045,34.1369,34.2045,38600.0
2011-07-11 11:10:00,50.66,50.66,50.59,50.63,48700.0,34.2045,34.2045,34.1572,34.1842,48700.0
2011-07-11 11:15:00,50.62,50.64,50.61,50.64,23700.0,34.1774,34.191,34.1707,34.191,23700.0
2011-07-11 11:20:00,50.64,50.71,50.63,50.69,69000.0,34.191,34.2382,34.1842,34.2247,69000.0
2011-07-11 11:25:00,50.69,50.7,50.61,50.63,34200.0,34.2247,34.2315,34.1707,34.1842,34200.0
2011-07-11 11:30:00,50.63,50.65,50.6,50.62,47800.0,34.1842,34.1977,34.1639,34.1774,47800.0
2011-07-11 11:35:00,50.62,50.63,50.6,50.61,32800.0,34.1774,34.1842,34.1639,34.1707,32800.0
2011-07-11 11:40:00,50.6,50.64,50.59,50.64,79200.0,34.1639,34.191,34.1572,34.191,79200.0
2011-07-11 11:45:00,50.65,50.71,50.64,50.68,76400.0,34.1977,34.2382,34.191,34.218,76400.0
2011-07-11 11:50:00,50.69,50.76,50.68,50.73,47100.0,34.2247,34.272,34.218,34.2517,47100.0
2011-07-11 11:55:00,50.74,50.75,50.66,50.67,46200.0,34.2585,34.2652,34.2045,34.2112,46200.0
2011-07-11 12:00:00,50.68,50.68,50.63,50.67,25300.0,34.218,34.218,34.1842,34.2112,25300.0
2011-07-11 12:05:00,50.66,50.69,50.64,50.69,22300.0,34.2045,34.2247,34.191,34.2247,22300.0
2011-07-11 12:10:00,50.68,50.69,50.58,50.61,44300.0,34.218,34.2247,34.1504,34.1707,44300.0
2011-07-11 12:15:00,50.6,50.65,50.59,50.64,52400.0,34.1639,34.1977,34.1572,34.191,52400.0
2011-07-11 12:20:00,50.63,50.67,50.63,50.66,32200.0,34.1842,34.2112,34.1842,34.2045,32200.0
2011-07-11 12:25:00,50.66,50.69,50.61,50.61,22300.0,34.2045,34.2247,34.1707,34.1707,22300.0
2011-07-11 12:30:00,50.61,50.65,50.6,50.61,86900.0,34.1707,34.1977,34.1639,34.1707,86900.0
2011-07-11 12:35:00,50.61,50.65,50.6,50.65,23900.0,34.1707,34.1977,34.1639,34.1977,23900.0
2011-07-11 12:40:00,50.64,50.67,50.63,50.63,81100.0,34.191,34.2112,34.1842,34.1842,81100.0
2011-07-11 12:45:00,50.63,50.65,50.6,50.6,45000.0,34.1842,34.1977,34.1639,34.1639,45000.0
2011-07-11 12:50:00,50.6,50.63,50.6,50.6,39800.0,34.1639,34.1842,34.1639,34.1639,39800.0
2011-07-11 12:55:00,50.61,50.61,50.58,50.61,17300.0,34.1707,34.1707,34.1504,34.1707,17300.0
2011-07-11 13:00:00,50.61,50.62,50.6,50.62,26000.0,34.1707,34.1774,34.1639,34.1774,26000.0
2011-07-11 13:05:00,50.63,50.64,50.61,50.63,46600.0,34.1842,34.191,34.1707,34.1842,46600.0
2011-07-11 13:10:00,50.63,50.63,50.59,50.59,25000.0,34.1842,34.1842,34.1572,34.1572,25000.0
2011-07-11 13:15:00,50.59,50.59,50.52,50.52,60600.0,34.1572,34.1572,34.1099,34.1099,60600.0
2011-07-11 13:20:00,50.52,50.54,50.51,50.53,23700.0,34.1099,34.1234,34.1032,34.1167,23700.0
2011-07-11 13:25:00,50.53,50.56,50.53,50.55,22800.0,34.1167,34.1369,34.1167,34.1302,22800.0
2011-07-11 13:30:00,50.56,50.6,50.53,50.58,46600.0,34.1369,34.1639,34.1167,34.1504,46600.0
2011-07-11 13:35:00,50.58,50.58,50.55,50.57,29600.0,34.1504,34.1504,34.1302,34.1437,29600.0
2011-07-11 13:40:00,50.57,50.57,50.53,50.56,48400.0,34.1437,34.1437,34.1167,34.1369,48400.0
2011-07-11 13:45:00,50.56,50.57,50.53,50.56,51500.0,34.1369,34.1437,34.1167,34.1369,51500.0
2011-07-11 13:50:00,50.57,50.63,50.55,50.63,85500.0,34.1437,34.1842,34.1302,34.1842,85500.0
2011-07-11 13:55:00,50.63,50.66,50.62,50.65,41400.0,34.1842,34.2045,34.1774,34.1977,41400.0
2011-07-11 14:00:00,50.65,50.69,50.64,50.65,40700.0,34.1977,34.2247,34.191,34.1977,40700.0
2011-07-11 14:05:00,50.66,50.66,50.62,50.65,22100.0,34.2045,34.2045,34.1774,34.1977,22100.0
2011-07-11 14:10:00,50.66,50.71,50.66,50.67,46200.0,34.2045,34.2382,34.2045,34.2112,46200.0
2011-07-11 14:15:00,50.67,50.67,50.63,50.66,27700.0,34.2112,34.2112,34.1842,34.2045,27700.0
2011-07-11 14:20:00,50.65,50.68,50.63,50.65,45700.0,34.1977,34.218,34.1842,34.1977,45700.0
2011-07-11 14:25:00,50.65,50.67,50.63,50.65,30900.0,34.1977,34.2112,34.1842,34.1977,30900.0
2011-07-11 14:30:00,50.64,50.65,50.58,50.63,44300.0,34.191,34.1977,34.1504,34.1842,44300.0
2011-07-11 14:35:00,50.62,50.66,50.62,50.65,31900.0,34.1774,34.2045,34.1774,34.1977,31900.0
2011-07-11 14:40:00,50.64,50.65,50.62,50.64,39100.0,34.191,34.1977,34.1774,34.191,39100.0
2011-07-11 14:45:00,50.64,50.65,50.6,50.6,33100.0,34.191,34.1977,34.1639,34.1639,33100.0
2011-07-11 14:50:00,50.6,50.63,50.59,50.62,51800.0,34.1639,34.1842,34.1572,34.1774,51800.0
2011-07-11 14:55:00,50.62,50.65,50.61,50.64,48300.0,34.1774,34.1977,34.1707,34.191,48300.0
2011-07-11 15:00:00,50.64,50.68,50.64,50.66,33700.0,34.191,34.218,34.191,34.2045,33700.0
2011-07-11 15:05:00,50.65,50.66,50.6,50.61,37200.0,34.1977,34.2045,34.1639,34.1707,37200.0
2011-07-11 15:10:00,50.6,50.64,50.57,50.61,46900.0,34.1639,34.191,34.1437,34.1707,46900.0
2011-07-11 15:15:00,50.61,50.61,50.55,50.55,31300.0,34.1707,34.1707,34.1302,34.1302,31300.0
2011-07-11 15:20:00,50.55,50.6,50.55,50.55,60700.0,34.1302,34.1639,34.1302,34.1302,60700.0
2011-07-11 15:25:00,50.57,50.61,50.54,50.61,51100.0,34.1437,34.1707,34.1234,34.1707,51100.0
2011-07-11 15:30:00,50.62,50.66,50.62,50.65,63400.0,34.1774,34.2045,34.1774,34.1977,63400.0
2011-07-11 15:35:00,50.65,50.67,50.6,50.67,111900.0,34.1977,34.2112,34.1639,34.2112,111900.0
2011-07-11 15:40:00,50.66,50.72,50.66,50.69,91200.0,34.2045,34.245,34.2045,34.2247,91200.0
2011-07-11 15:45:00,50.69,50.72,50.65,50.69,191800.0,34.2247,34.245,34.1977,34.2247,191800.0
2011-07-11 15:50:00,50.69,50.7,50.62,50.66,110900.0,34.2247,34.2315,34.1774,34.2045,110900.0
2011-07-11 15:55:00,50.66,50.71,50.65,50.68,264200.0,34.2045,34.2382,34.1977,34.218,264200.0
2011-07-12 09:30:00,50.75,51.03,50.75,50.87,211500.0,34.2652,34.4543,34.2652,34.3462,211500.0
2011-07-12 09:35:00,50.89,51.11,50.86,51.1,123400.0,34.3597,34.5083,34.3395,34.5015,123400.0
2011-07-12 09:40:00,51.09,51.45,51.09,51.34,212100.0,34.4948,34.7378,34.4948,34.6636,212100.0
2011-07-12 09:45:00,51.35,51.35,51.03,51.07,100700.0,34.6703,34.6703,34.4543,34.4813,100700.0
2011-07-12 09:50:00,51.07,51.11,50.97,50.97,71600.0,34.4813,34.5083,34.4138,34.4138,71600.0
2011-07-12 09:55:00,50.98,51.23,50.97,51.23,79400.0,34.4205,34.5893,34.4138,34.5893,79400.0
2011-07-12 10:00:00,51.23,51.31,51.11,51.31,115600.0,34.5893,34.6433,34.5083,34.6433,115600.0
2011-07-12 10:05:00,51.3,51.35,51.15,51.19,66500.0,34.6366,34.6703,34.5353,34.5623,66500.0
2011-07-12 10:10:00,51.19,51.24,51.13,51.17,71100.0,34.5623,34.5961,34.5218,34.5488,71100.0
2011-07-12 10:15:00,51.17,51.2,51.1,51.12,73800.0,34.5488,34.569,34.5015,34.515,73800.0
2011-07-12 10:20:00,51.12,51.2,51.08,51.08,53400.0,34.515,34.569,34.488,34.488,53400.0
2011-07-12 10:25:00,51.07,51.11,51.04,51.11,60500.0,34.4813,34.5083,34.461,34.5083,60500.0
2011-07-12 10:30:00,51.12,51.16,51.09,51.13,75800.0,34.515,34.542,34.4948,34.5218,75800.0
2011-07-12 10:35:00,51.13,51.3,51.13,51.23,94900.0,34.5218,34.6366,34.5218,34.5893,94900.0
2011-07-12 10:40:00,51.23,51.24,51.13,51.17,34700.0,34.5893,34.5961,34.5218,34.5488,34700.0
2011-07-12 10:45:00,51.17,51.24,51.08,51.1,42500.0,34.5488,34.5961,34.488,34.5015,42500.0
2011-07-12 10:50:00,51.09,51.13,51.05,51.12,52300.0,34.4948,34.5218,34.4678,34.515,52300.0
2011-07-12 10:55:00,51.12,51.15,51.1,51.1,39700.0,34.515,34.5353,34.5015,34.5015,39700.0
2011-07-12 11:00:00,51.1,51.18,51.05,51.17,39900.0,34.5015,34.5555,34.4678,34.5488,39900.0
2011-07-12 11:05:00,51.16,51.19,51.11,51.17,60500.0,34.542,34.5623,34.5083,34.5488,60500.0
2011-07-12 11:10:00,51.18,51.3,51.18,51.2,51800.0,34.5555,34.6366,34.5555,34.569,51800.0
2011-07-12 11:15:00,51.2,51.21,51.15,51.21,55700.0,34.569,34.5758,34.5353,34.5758,55700.0
2011-07-12 11:20:00,51.2,51.26,51.18,51.26,33700.0,34.569,34.6096,34.5555,34.6096,33700.0
2011-07-12 11:25:00,51.27,51.29,51.21,51.21,37000.0,34.6163,34.6298,34.5758,34.5758,37000.0
2011-07-12 11:30:00,51.21,51.31,51.21,51.3,95200.0,34.5758,34.6433,34.5758,34.6366,95200.0
2011-07-12 11:35:00,51.3,51.33,51.23,51.23,32800.0,34.6366,34.6568,34.5893,34.5893,32800.0
2011-07-12 11:40:00,51.23,51.4,51.23,51.39,62000.0,34.5893,34.7041,34.5893,34.6973,62000.0
2011-07-12 11:45:00,51.4,51.46,51.34,51.35,83300.0,34.7041,34.7446,34.6636,34.6703,83300.0
2011-07-12 11:50:00,51.36,51.36,51.25,51.28,44700.0,34.6771,34.6771,34.6028,34.6231,44700.0
2011-07-12 11:55:00,51.29,51.35,51.28,51.33,30300.0,34.6298,34.6703,34.6231,34.6568,30300.0
2011-07-12 12:00:00,51.32,51.36,51.28,51.31,41800.0,34.6501,34.6771,34.6231,34.6433,41800.0
2011-07-12 12:05:00,51.31,51.35,51.28,51.29,24600.0,34.6433,34.6703,34.6231,34.6298,24600.0
2011-07-12 12:10:00,51.3,51.3,51.19,51.21,22500.0,34.6366,34.6366,34.5623,34.5758,22500.0
2011-07-12 12:15:00,51.2,51.24,51.15,51.24,43200.0,34.569,34.5961,34.5353,34.5961,43200.0
2011-07-12 12:20:00,51.24,51.25,51.23,51.25,22200.0,34.5961,34.6028,34.5893,34.6028,22200.0
2011-07-12 12:25:00,51.24,51.25,51.2,51.21,34000.0,34.5961,34.6028,34.569,34.5758,34000.0
2011-07-12 12:30:00,51.21,51.26,51.21,51.26,69200.0,34.5758,34.6096,34.5758,34.6096,69200.0
2011-07-12 12:35:00,51.26,51.29,51.24,51.25,101300.0,34.6096,34.6298,34.5961,34.6028,101300.0
2011-07-12 12:40:00,51.24,51.27,51.23,51.26,36600.0,34.5961,34.6163,34.5893,34.6096,36600.0
2011-07-12 12:45:00,51.25,51.29,51.24,51.25,72200.0,34.6028,34.6298,34.5961,34.6028,72200.0
2011-07-12 12:50:00,51.25,51.26,51.23,51.25,32400.0,34.6028,34.6096,34.5893,34.6028,32400.0
2011-07-12 12:55:00,51.25,51.28,51.23,51.27,29200.0,34.6028,34.6231,34.5893,34.6163,29200.0
2011-07-12 13:00:00,51.27,51.27,51.21,51.24,19200.0,34.6163,34.6163,34.5758,34.5961,19200.0
2011-07-12 13:05:00,51.25,51.33,51.24,51.31,49600.0,34.6028,34.6568,34.5961,34.6433,49600.0
2011-07-12 13:10:00,51.31,51.31,51.26,51.26,12200.0,34.6433,34.6433,34.6096,34.6096,12200.0
2011-07-12 13:15:00,51.26,51.26,51.19,51.25,37000.0,34.6096,34.6096,34.5623,34.6028,37000.0
2011-07-12 13:20:00,51.25,51.27,51.22,51.26,39200.0,34.6028,34.6163,34.5826,34.6096,39200.0
2011-07-12 13:25:00,51.25,51.26,51.14,51.14,19600.0,34.6028,34.6096,34.5285,34.5285,19600.0
2011-07-12 13:30:00,51.14,51.16,51.12,51.16,40600.0,34.5285,34.542,34.515,34.542,40600.0
2011-07-12 13:35:00,51.16,51.19,51.15,51.17,26000.0,34.542,34.5623,34.5353,34.5488,26000.0
2011-07-12 13:40:00,51.17,51.17,51.1,51.1,22900.0,34.5488,34.5488,34.5015,34.5015,22900.0
2011-07-12 13:45:00,51.1,51.15,51.08,51.14,41500.0,34.5015,34.5353,34.488,34.5285,41500.0
2011-07-12 13:50:00,51.14,51.15,51.09,51.09,17600.0,34.5285,34.5353,34.4948,34.4948,17600.0
2011-07-12 13:55:00,51.1,51.1,51.08,51.09,35300.0,34.5015,34.5015,34.488,34.4948,35300.0
2011-07-12 14:00:00,51.08,51.16,51.06,51.11,57000.0,34.488,34.542,34.4745,34.5083,57000.0
2011-07-12 14:05:00,51.11,51.2,51.1,51.17,42100.0,34.5083,34.569,34.5015,34.5488,42100.0
2011-07-12 14:10:00,51.18,51.36,51.18,51.3,81700.0,34.5555,34.6771,34.5555,34.6366,81700.0
2011-07-12 14:15:00,51.29,51.4,51.29,51.37,68600.0,34.6298,34.7041,34.6298,34.6838,68600.0
2011-07-12 14:20:00,51.37,51.41,51.36,51.38,69900.0,34.6838,34.7108,34.6771,34.6906,69900.0
2011-07-12 14:25:00,51.37,51.4,51.35,51.39,56600.0,34.6838,34.7041,34.6703,34.6973,56600.0
2011-07-12 14:30:00,51.39,51.4,51.26,51.3,53300.0,34.6973,34.7041,34.6096,34.6366,53300.0
2011-07-12 14:35:00,51.3,51.32,51.27,51.28,42600.0,34.6366,34.6501,34.6163,34.6231,42600.0
2011-07-12 14:40:00,51.28,51.31,51.26,51.28,35700.0,34.6231,34.6433,34.6096,34.6231,35700.0
2011-07-12 14:45:00,51.28,51.29,51.22,51.27,37800.0,34.6231,34.6298,34.5826,34.6163,37800.0
2011-07-12 14:50:00,51.26,51.26,51.19,51.2,28200.0,34.6096,34.6096,34.5623,34.569,28200.0
2011-07-12 14:55:00,51.19,51.2,51.15,51.2,24900.0,34.5623,34.569,34.5353,34.569,24900.0
2011-07-12 15:00:00,51.19,51.23,51.18,51.18,27600.0,34.5623,34.5893,34.5555,34.5555,27600.0
2011-07-12 15:05:00,51.18,51.21,51.13,51.13,48000.0,34.5555,34.5758,34.5218,34.5218,48000.0
2011-07-12 15:10:00,51.13,51.13,51.05,51.05,72100.0,34.5218,34.5218,34.4678,34.4678,72100.0
2011-07-12 15:15:00,51.06,51.15,51.05,51.15,63700.0,34.4745,34.5353,34.4678,34.5353,63700.0
2011-07-12 15:20:00,51.15,51.19,51.14,51.19,91000.0,34.5353,34.5623,34.5285,34.5623,91000.0
2011-07-12 15:25:00,51.18,51.19,51.1,51.1,139900.0,34.5555,34.5623,34.5015,34.5015,139900.0
2011-07-12 15:30:00,51.1,51.23,51.1,51.21,169100.0,34.5015,34.5893,34.5015,34.5758,169100.0
2011-07-12 15:35:00,51.21,51.22,51.2,51.2,54800.0,34.5758,34.5826,34.569,34.569,54800.0
2011-07-12 15:40:00,51.2,51.21,51.13,51.14,145800.0,34.569,34.5758,34.5218,34.5285,145800.0
2011-07-12 15:45:00,51.13,51.14,50.97,50.97,139300.0,34.5218,34.5285,34.4138,34.4138,139300.0
2011-07-12 15:50:00,50.97,51.03,50.96,50.96,157100.0,34.4138,34.4543,34.407,34.407,157100.0
2011-07-12 15:55:00,50.96,50.98,50.94,50.95,345100.0,34.407,34.4205,34.3935,34.4003,345100.0
2011-07-13 09:30:00,51.27,51.28,51.01,51.05,132400.0,34.6163,34.6231,34.4408,34.4678,132400.0
2011-07-13 09:35:00,51.03,51.1,50.87,51.01,80500.0,34.4543,34.5015,34.3462,34.4408,80500.0
2011-07-13 09:40:00,51.0,51.1,50.98,51.05,72900.0,34.434,34.5015,34.4205,34.4678,72900.0
2011-07-13 09:45:00,51.05,51.12,50.98,51.09,89400.0,34.4678,34.515,34.4205,34.4948,89400.0
2011-07-13 09:50:00,51.1,51.1,50.93,50.93,96400.0,34.5015,34.5015,34.3868,34.3868,96400.0
2011-07-13 09:55:00,50.94,50.94,50.76,50.86,46600.0,34.3935,34.3935,34.272,34.3395,46600.0
2011-07-13 10:00:00,50.86,51.05,50.86,50.92,160500.0,34.3395,34.4678,34.3395,34.38,160500.0
2011-07-13 10:05:00,50.92,50.98,50.9,50.91,155800.0,34.38,34.4205,34.3665,34.3732,155800.0
2011-07-13 10:10:00,50.91,50.94,50.83,50.9,63600.0,34.3732,34.3935,34.3192,34.3665,63600.0
2011-07-13 10:15:00,50.9,50.97,50.9,50.97,59900.0,34.3665,34.4138,34.3665,34.4138,59900.0
2011-07-13 10:20:00,50.97,50.99,50.89,50.93,182800.0,34.4138,34.4273,34.3597,34.3868,182800.0
2011-07-13 10:25:00,50.92,50.93,50.84,50.84,83000.0,34.38,34.3868,34.326,34.326,83000.0
2011-07-13 10:30:00,50.85,50.9,50.82,50.84,105000.0,34.3327,34.3665,34.3125,34.326,105000.0
2011-07-13 10:35:00,50.84,50.85,50.76,50.78,80700.0,34.326,34.3327,34.272,34.2855,80700.0
2011-07-13 10:40:00,50.78,50.92,50.76,50.91,101000.0,34.2855,34.38,34.272,34.3732,101000.0
2011-07-13 10:45:00,50.92,51.1,50.91,51.08,250200.0,34.38,34.5015,34.3732,34.488,250200.0
2011-07-13 10:50:00,51.07,51.12,51.01,51.07,149600.0,34.4813,34.515,34.4408,34.4813,149600.0
2011-07-13 10:55:00,51.07,51.18,51.05,51.15,97500.0,34.4813,34.5555,34.4678,34.5353,97500.0
2011-07-13 11:00:00,51.15,51.19,51.06,51.15,72600.0,34.5353,34.5623,34.4745,34.5353,72600.0
2011-07-13 11:05:00,51.15,51.22,51.11,51.14,102300.0,34.5353,34.5826,34.5083,34.5285,102300.0
2011-07-13 11:10:00,51.14,51.2,51.1,51.13,76400.0,34.5285,34.569,34.5015,34.5218,76400.0
2011-07-13 11:15:00,51.13,51.17,51.09,51.17,53200.0,34.5218,34.5488,34.4948,34.5488,53200.0
2011-07-13 11:20:00,51.16,51.16,51.12,51.12,71900.0,34.542,34.542,34.515,34.515,71900.0
2011-07-13 11:25:00,51.13,51.18,51.11,51.15,39300.0,34.5218,34.5555,34.5083,34.5353,39300.0
2011-07-13 11:30:00,51.15,51.15,51.08,51.14,59900.0,34.5353,34.5353,34.488,34.5285,59900.0
2011-07-13 11:35:00,51.15,51.18,51.1,51.16,80000.0,34.5353,34.5555,34.5015,34.542,80000.0
2011-07-13 11:40:00,51.16,51.2,51.13,51.17,118400.0,34.542,34.569,34.5218,34.5488,118400.0
2011-07-13 11:45:00,51.17,51.23,51.15,51.19,201200.0,34.5488,34.5893,34.5353,34.5623,201200.0
2011-07-13 11:50:00,51.18,51.19,51.13,51.15,118900.0,34.5555,34.5623,34.5218,34.5353,118900.0
2011-07-13 11:55:00,51.14,51.19,51.08,51.15,56000.0,34.5285,34.5623,34.488,34.5353,56000.0
2011-07-13 12:00:00,51.15,51.2,51.12,51.14,122800.0,34.5353,34.569,34.515,34.5285,122800.0
2011-07-13 12:05:00,51.15,51.18,51.14,51.18,99300.0,34.5353,34.5555,34.5285,34.5555,99300.0
2011-07-13 12:10:00,51.18,51.2,51.14,51.14,40500.0,34.5555,34.569,34.5285,34.5285,40500.0
2011-07-13 12:15:00,51.13,51.2,51.13,51.2,69300.0,34.5218,34.569,34.5218,34.569,69300.0
2011-07-13 12:20:00,51.2,51.21,51.19,51.19,60400.0,34.569,34.5758,34.5623,34.5623,60400.0
2011-07-13 12:25:00,51.2,51.24,51.19,51.21,73900.0,34.569,34.5961,34.5623,34.5758,73900.0
2011-07-13 12:30:00,51.21,51.24,51.2,51.21,26500.0,34.5758,34.5961,34.569,34.5758,26500.0
2011-07-13 12:35:00,51.21,51.24,51.19,51.23,56400.0,34.5758,34.5961,34.5623,34.5893,56400.0
2011-07-13 12:40:00,51.23,51.24,51.2,51.2,22200.0,34.5893,34.5961,34.569,34.569,22200.0
2011-07-13 12:45:00,51.2,51.31,51.19,51.28,94400.0,34.569,34.6433,34.5623,34.6231,94400.0
2011-07-13 12:50:00,51.28,51.31,51.23,51.23,39700.0,34.6231,34.6433,34.5893,34.5893,39700.0
2011-07-13 12:55:00,51.23,51.23,51.2,51.21,35200.0,34.5893,34.5893,34.569,34.5758,35200.0
2011-07-13 13:00:00,51.2,51.21,51.17,51.18,27400.0,34.569,34.5758,34.5488,34.5555,27400.0
2011-07-13 13:05:00,51.18,51.18,51.05,51.07,73300.0,34.5555,34.5555,34.4678,34.4813,73300.0
2011-07-13 13:10:00,51.08,51.09,51.02,51.04,23800.0,34.488,34.4948,34.4475,34.461,23800.0
2011-07-13 13:15:00,51.04,51.04,50.97,51.01,19300.0,34.461,34.461,34.4138,34.4408,19300.0
2011-07-13 13:20:00,51.01,51.04,50.99,51.02,29100.0,34.4408,34.461,34.4273,34.4475,29100.0
2011-07-13 13:25:00,51.02,51.02,50.99,51.02,13700.0,34.4475,34.4475,34.4273,34.4475,13700.0
2011-07-13 13:30:00,51.02,51.07,51.01,51.01,25000.0,34.4475,34.4813,34.4408,34.4408,25000.0
2011-07-13 13:35:00,51.01,51.07,51.0,51.05,22100.0,34.4408,34.4813,34.434,34.4678,22100.0
2011-07-13 13:40:00,51.05,51.07,51.04,51.07,15800.0,34.4678,34.4813,34.461,34.4813,15800.0
2011-07-13 13:45:00,51.07,51.07,51.03,51.03,8500.0,34.4813,34.4813,34.4543,34.4543,8500.0
2011-07-13 13:50:00,51.04,51.04,51.01,51.02,137000.0,34.461,34.461,34.4408,34.4475,137000.0
2011-07-13 13:55:00,51.02,51.06,51.01,51.06,52800.0,34.4475,34.4745,34.4408,34.4745,52800.0
2011-07-13 14:00:00,51.06,51.1,51.03,51.09,24500.0,34.4745,34.5015,34.4543,34.4948,24500.0
2011-07-13 14:05:00,51.1,51.17,51.07,51.15,51300.0,34.5015,34.5488,34.4813,34.5353,51300.0
2011-07-13 14:10:00,51.15,51.16,51.06,51.1,44700.0,34.5353,34.542,34.4745,34.5015,44700.0
2011-07-13 14:15:00,51.1,51.15,51.07,51.1,56000.0,34.5015,34.5353,34.4813,34.5015,56000.0
2011-07-13 14:20:00,51.09,51.11,51.0,51.02,73400.0,34.4948,34.5083,34.434,34.4475,73400.0
2011-07-13 14:25:00,51.03,51.08,51.03,51.07,30100.0,34.4543,34.488,34.4543,34.4813,30100.0
2011-07-13 14:30:00,51.08,51.12,51.07,51.09,36200.0,34.488,34.515,34.4813,34.4948,36200.0
2011-07-13 14:35:00,51.1,51.12,51.05,51.12,37100.0,34.5015,34.515,34.4678,34.515,37100.0
2011-07-13 14:40:00,51.12,51.12,51.05,51.07,38600.0,34.515,34.515,34.4678,34.4813,38600.0
2011-07-13 14:45:00,51.07,51.12,51.07,51.1,22000.0,34.4813,34.515,34.4813,34.5015,22000.0
2011-07-13 14:50:00,51.1,51.17,51.09,51.17,35700.0,34.5015,34.5488,34.4948,34.5488,35700.0
2011-07-13 14:55:00,51.17,51.17,51.05,51.07,33300.0,34.5488,34.5488,34.4678,34.4813,33300.0
2011-07-13 15:00:00,51.07,51.14,51.05,51.07,41100.0,34.4813,34.5285,34.4678,34.4813,41100.0
2011-07-13 15:05:00,51.07,51.09,51.02,51.03,166300.0,34.4813,34.4948,34.4475,34.4543,166300.0
2011-07-13 15:10:00,51.03,51.04,50.9,50.9,52400.0,34.4543,34.461,34.3665,34.3665,52400.0
2011-07-13 15:15:00,50.9,50.96,50.85,50.85,109100.0,34.3665,34.407,34.3327,34.3327,109100.0
2011-07-13 15:20:00,50.85,50.85,50.79,50.82,85400.0,34.3327,34.3327,34.2922,34.3125,85400.0
2011-07-13 15:25:00,50.82,50.89,50.81,50.85,69300.0,34.3125,34.3597,34.3057,34.3327,69300.0
2011-07-13 15:30:00,50.85,50.9,50.84,50.89,89300.0,34.3327,34.3665,34.326,34.3597,89300.0
2011-07-13 15:35:00,50.89,50.91,50.84,50.84,100700.0,34.3597,34.3732,34.326,34.326,100700.0
2011-07-13 15:40:00,50.84,50.84,50.76,50.83,75300.0,34.326,34.326,34.272,34.3192,75300.0
2011-07-13 15:45:00,50.82,50.85,50.79,50.83,100200.0,34.3125,34.3327,34.2922,34.3192,100200.0
2011-07-13 15:50:00,50.83,50.89,50.82,50.88,68400.0,34.3192,34.3597,34.3125,34.353,68400.0
2011-07-13 15:55:00,50.88,50.89,50.83,50.85,183900.0,34.353,34.3597,34.3192,34.3327,183900.0
2011-07-14 09:30:00,50.85,50.95,50.7,50.8,87100.0,34.3327,34.4003,34.2315,34.299,87100.0
2011-07-14 09:35:00,50.8,50.83,50.78,50.78,42700.0,34.299,34.3192,34.2855,34.2855,42700.0
2011-07-14 09:40:00,50.78,50.94,50.69,50.71,104100.0,34.2855,34.3935,34.2247,34.2382,104100.0
2011-07-14 09:45:00,50.71,50.81,50.69,50.73,59500.0,34.2382,34.3057,34.2247,34.2517,59500.0
2011-07-14 09:50:00,50.73,50.81,50.73,50.8,69600.0,34.2517,34.3057,34.2517,34.299,69600.0
2011-07-14 09:55:00,50.8,50.81,50.76,50.77,46500.0,34.299,34.3057,34.272,34.2787,46500.0
2011-07-14 10:00:00,50.77,50.83,50.73,50.77,47900.0,34.2787,34.3192,34.2517,34.2787,47900.0
2011-07-14 10:05:00,50.77,50.81,50.75,50.8,47800.0,34.2787,34.3057,34.2652,34.299,47800.0
2011-07-14 10:10:00,50.8,50.85,50.77,50.81,371000.0,34.299,34.3327,34.2787,34.3057,371000.0
2011-07-14 10:15:00,50.82,50.91,50.81,50.91,73900.0,34.3125,34.3732,34.3057,34.3732,73900.0
2011-07-14 10:20:00,50.91,50.95,50.85,50.85,55000.0,34.3732,34.4003,34.3327,34.3327,55000.0
2011-07-14 10:25:00,50.85,50.91,50.83,50.86,63400.0,34.3327,34.3732,34.3192,34.3395,63400.0
2011-07-14 10:30:00,50.86,50.88,50.83,50.85,55800.0,34.3395,34.353,34.3192,34.3327,55800.0
2011-07-14 10:35:00,50.85,50.89,50.84,50.85,113100.0,34.3327,34.3597,34.326,34.3327,113100.0
2011-07-14 10:40:00,50.85,50.86,50.82,50.85,92500.0,34.3327,34.3395,34.3125,34.3327,92500.0
2011-07-14 10:45:00,50.85,50.93,50.82,50.91,143600.0,34.3327,34.3868,34.3125,34.3732,143600.0
2011-07-14 10:50:00,50.92,50.96,50.91,50.96,109200.0,34.38,34.407,34.3732,34.407,109200.0
2011-07-14 10:55:00,50.95,50.96,50.79,50.82,163800.0,34.4003,34.407,34.2922,34.3125,163800.0
2011-07-14 11:00:00,50.82,50.86,50.76,50.78,70900.0,34.3125,34.3395,34.272,34.2855,70900.0
2011-07-14 11:05:00,50.77,50.78,50.73,50.75,42700.0,34.2787,34.2855,34.2517,34.2652,42700.0
2011-07-14 11:10:00,50.75,50.81,50.74,50.8,55700.0,34.2652,34.3057,34.2585,34.299,55700.0
2011-07-14 11:15:00,50.8,50.83,50.78,50.82,59800.0,34.299,34.3192,34.2855,34.3125,59800.0
2011-07-14 11:20:00,50.82,50.87,50.81,50.85,50600.0,34.3125,34.3462,34.3057,34.3327,50600.0
2011-07-14 11:25:00,50.86,50.87,50.82,50.83,74100.0,34.3395,34.3462,34.3125,34.3192,74100.0
2011-07-14 11:30:00,50.83,50.84,50.73,50.75,54900.0,34.3192,34.326,34.2517,34.2652,54900.0
2011-07-14 11:35:00,50.73,50.75,50.69,50.7,46900.0,34.2517,34.2652,34.2247,34.2315,46900.0
2011-07-14 11:40:00,50.7,50.78,50.69,50.77,30500.0,34.2315,34.2855,34.2247,34.2787,30500.0
2011-07-14 11:45:00,50.77,50.84,50.76,50.83,40100.0,34.2787,34.326,34.272,34.3192,40100.0
2011-07-14 11:50:00,50.83,50.89,50.81,50.87,33400.0,34.3192,34.3597,34.3057,34.3462,33400.0
2011-07-14 11:55:00,50.86,50.87,50.8,50.82,39500.0,34.3395,34.3462,34.299,34.3125,39500.0
2011-07-14 12:00:00,50.81,50.83,50.78,50.79,39000.0,34.3057,34.3192,34.2855,34.2922,39000.0
2011-07-14 12:05:00,50.79,50.83,50.77,50.78,32000.0,34.2922,34.3192,34.2787,34.2855,32000.0
2011-07-14 12:10:00,50.78,50.78,50.73,50.76,40500.0,34.2855,34.2855,34.2517,34.272,40500.0
2011-07-14 12:15:00,50.75,50.79,50.75,50.76,155700.0,34.2652,34.2922,34.2652,34.272,155700.0
2011-07-14 12:20:00,50.76,50.79,50.74,50.74,179800.0,34.272,34.2922,34.2585,34.2585,179800.0
2011-07-14 12:25:00,50.73,50.77,50.72,50.75,159800.0,34.2517,34.2787,34.245,34.2652,159800.0
2011-07-14 12:30:00,50.75,50.86,50.74,50.85,41100.0,34.2652,34.3395,34.2585,34.3327,41100.0
2011-07-14 12:35:00,50.86,50.88,50.85,50.86,28200.0,34.3395,34.353,34.3327,34.3395,28200.0
2011-07-14 12:40:00,50.86,50.86,50.8,50.8,76500.0,34.3395,34.3395,34.299,34.299,76500.0
2011-07-14 12:45:00,50.8,50.82,50.79,50.8,84200.0,34.299,34.3125,34.2922,34.299,84200.0
2011-07-14 12:50:00,50.81,50.82,50.77,50.77,32000.0,34.3057,34.3125,34.2787,34.2787,32000.0
2011-07-14 12:55:00,50.78,50.83,50.78,50.82,70900.0,34.2855,34.3192,34.2855,34.3125,70900.0
2011-07-14 13:00:00,50.81,50.83,50.78,50.79,61000.0,34.3057,34.3192,34.2855,34.2922,61000.0
2011-07-14 13:05:00,50.78,50.82,50.78,50.8,74500.0,34.2855,34.3125,34.2855,34.299,74500.0
2011-07-14 13:10:00,50.79,50.81,50.74,50.75,57800.0,34.2922,34.3057,34.2585,34.2652,57800.0
2011-07-14 13:15:00,50.75,50.76,50.71,50.73,64700.0,34.2652,34.272,34.2382,34.2517,64700.0
2011-07-14 13:20:00,50.74,50.75,50.7,50.74,53400.0,34.2585,34.2652,34.2315,34.2585,53400.0
2011-07-14 13:25:00,50.73,50.81,50.71,50.8,108000.0,34.2517,34.3057,34.2382,34.299,108000.0
2011-07-14 13:30:00,50.8,51.0,50.78,50.95,129100.0,34.299,34.434,34.2855,34.4003,129100.0
2011-07-14 13:35:00,50.95,50.97,50.77,50.79,138200.0,34.4003,34.4138,34.2787,34.2922,138200.0
2011-07-14 13:40:00,50.78,50.86,50.75,50.82,66100.0,34.2855,34.3395,34.2652,34.3125,66100.0
2011-07-14 13:45:00,50.82,50.82,50.75,50.81,56200.0,34.3125,34.3125,34.2652,34.3057,56200.0
2011-07-14 13:50:00,50.82,50.82,50.76,50.78,48300.0,34.3125,34.3125,34.272,34.2855,48300.0
2011-07-14 13:55:00,50.77,50.84,50.75,50.82,59700.0,34.2787,34.326,34.2652,34.3125,59700.0
2011-07-14 14:00:00,50.83,50.86,50.8,50.8,91100.0,34.3192,34.3395,34.299,34.299,91100.0
2011-07-14 14:05:00,50.8,50.87,50.8,50.86,69000.0,34.299,34.3462,34.299,34.3395,69000.0
2011-07-14 14:10:00,50.86,50.99,50.85,50.94,165400.0,34.3395,34.4273,34.3327,34.3935,165400.0
2011-07-14 14:15:00,50.93,50.98,50.92,50.97,58700.0,34.3868,34.4205,34.38,34.4138,58700.0
2011-07-14 14:20:00,50.98,51.0,50.95,50.98,60400.0,34.4205,34.434,34.4003,34.4205,60400.0
2011-07-14 14:25:00,50.98,50.99,50.93,50.99,49100.0,34.4205,34.4273,34.3868,34.4273,49100.0
2011-07-14 14:30:00,50.98,51.0,50.96,50.97,61100.0,34.4205,34.434,34.407,34.4138,61100.0
2011-07-14 14:35:00,50.98,51.0,50.93,50.99,62200.0,34.4205,34.434,34.3868,34.4273,62200.0
2011-07-14 14:40:00,50.99,51.1,50.99,51.07,118200.0,34.4273,34.5015,34.4273,34.4813,118200.0
2011-07-14 14:45:00,51.06,51.06,50.95,50.96,49600.0,34.4745,34.4745,34.4003,34.407,49600.0
2011-07-14 14:50:00,50.95,50.97,50.92,50.93,33600.0,34.4003,34.4138,34.38,34.3868,33600.0
2011-07-14 14:55:00,50.92,51.0,50.91,50.99,98800.0,34.38,34.434,34.3732,34.4273,98800.0
2011-07-14 15:00:00,50.99,51.0,50.98,50.98,58600.0,34.4273,34.434,34.4205,34.4205,58600.0
2011-07-14 15:05:00,50.99,50.99,50.84,50.86,69100.0,34.4273,34.4273,34.326,34.3395,69100.0
2011-07-14 15:10:00,50.86,50.92,50.77,50.9,125100.0,34.3395,34.38,34.2787,34.3665,125100.0
2011-07-14 15:15:00,50.9,50.92,50.83,50.86,134100.0,34.3665,34.38,34.3192,34.3395,134100.0
2011-07-14 15:20:00,50.85,50.87,50.81,50.86,191600.0,34.3327,34.3462,34.3057,34.3395,191600.0
2011-07-14 15:25:00,50.87,50.89,50.82,50.85,182100.0,34.3462,34.3597,34.3125,34.3327,182100.0
2011-07-14 15:30:00,50.84,50.9,50.83,50.87,102100.0,34.326,34.3665,34.3192,34.3462,102100.0
2011-07-14 15:35:00,50.87,50.88,50.79,50.8,164000.0,34.3462,34.353,34.2922,34.299,164000.0
2011-07-14 15:40:00,50.8,50.85,50.79,50.8,107900.0,34.299,34.3327,34.2922,34.299,107900.0
2011-07-14 15:45:00,50.8,50.83,50.79,50.81,156500.0,34.299,34.3192,34.2922,34.3057,156500.0
2011-07-14 15:50:00,50.81,50.83,50.73,50.83,235200.0,34.3057,34.3192,34.2517,34.3192,235200.0
2011-07-14 15:55:00,50.82,50.83,50.77,50.79,283600.0,34.3125,34.3192,34.2787,34.2922,283600.0
2011-07-15 09:30:00,50.93,50.97,50.67,50.75,443900.0,34.3868,34.4138,34.2112,34.2652,443900.0
2011-07-15 09:35:00,50.75,50.83,50.65,50.7,89600.0,34.2652,34.3192,34.1977,34.2315,89600.0
2011-07-15 09:40:00,50.69,50.7,50.52,50.53,90200.0,34.2247,34.2315,34.1099,34.1167,90200.0
2011-07-15 09:45:00,50.52,50.72,50.39,50.61,135600.0,34.1099,34.245,34.0222,34.1707,135600.0
2011-07-15 09:50:00,50.62,50.67,50.45,50.54,144400.0,34.1774,34.2112,34.0627,34.1234,144400.0
2011-07-15 09:55:00,50.5,50.62,50.46,50.51,239400.0,34.0964,34.1774,34.0694,34.1032,239400.0
2011-07-15 10:00:00,50.51,50.75,50.51,50.63,94700.0,34.1032,34.2652,34.1032,34.1842,94700.0
2011-07-15 10:05:00,50.63,50.65,50.48,50.55,86900.0,34.1842,34.1977,34.0829,34.1302,86900.0
2011-07-15 10:10:00,50.55,50.66,50.5,50.66,76700.0,34.1302,34.2045,34.0964,34.2045,76700.0
2011-07-15 10:15:00,50.66,50.69,50.54,50.56,54100.0,34.2045,34.2247,34.1234,34.1369,54100.0
2011-07-15 10:20:00,50.55,50.6,50.49,50.5,185600.0,34.1302,34.1639,34.0897,34.0964,185600.0
2011-07-15 10:25:00,50.5,50.56,50.43,50.55,93300.0,34.0964,34.1369,34.0492,34.1302,93300.0
2011-07-15 10:30:00,50.55,50.59,50.49,50.5,49900.0,34.1302,34.1572,34.0897,34.0964,49900.0
2011-07-15 10:35:00,50.5,50.53,50.49,50.5,65100.0,34.0964,34.1167,34.0897,34.0964,65100.0
2011-07-15 10:40:00,50.5,50.56,50.49,50.53,162400.0,34.0964,34.1369,34.0897,34.1167,162400.0
2011-07-15 10:45:00,50.53,50.54,50.43,50.44,72500.0,34.1167,34.1234,34.0492,34.0559,72500.0
2011-07-15 10:50:00,50.44,50.51,50.43,50.48,67800.0,34.0559,34.1032,34.0492,34.0829,67800.0
2011-07-15 10:55:00,50.47,50.56,50.46,50.56,77200.0,34.0762,34.1369,34.0694,34.1369,77200.0
2011-07-15 11:00:00,50.56,50.63,50.54,50.61,49800.0,34.1369,34.1842,34.1234,34.1707,49800.0
2011-07-15 11:05:00,50.6,50.69,50.6,50.67,87000.0,34.1639,34.2247,34.1639,34.2112,87000.0
2011-07-15 11:10:00,50.67,50.75,50.65,50.7,100200.0,34.2112,34.2652,34.1977,34.2315,100200.0
2011-07-15 11:15:00,50.71,50.76,50.7,50.74,146600.0,34.2382,34.272,34.2315,34.2585,146600.0
2011-07-15 11:20:00,50.74,50.83,50.72,50.82,105400.0,34.2585,34.3192,34.245,34.3125,105400.0
2011-07-15 11:25:00,50.82,50.85,50.79,50.82,62500.0,34.3125,34.3327,34.2922,34.3125,62500.0
2011-07-15 11:30:00,50.82,50.82,50.78,50.79,54000.0,34.3125,34.3125,34.2855,34.2922,54000.0
2011-07-15 11:35:00,50.8,50.83,50.78,50.81,195500.0,34.299,34.3192,34.2855,34.3057,195500.0
2011-07-15 11:40:00,50.8,50.83,50.79,50.81,83500.0,34.299,34.3192,34.2922,34.3057,83500.0
2011-07-15 11:45:00,50.82,50.89,50.79,50.82,164100.0,34.3125,34.3597,34.2922,34.3125,164100.0
2011-07-15 11:50:00,50.82,50.84,50.8,50.82,45300.0,34.3125,34.326,34.299,34.3125,45300.0
2011-07-15 11:55:00,50.81,50.83,50.77,50.83,33000.0,34.3057,34.3192,34.2787,34.3192,33000.0
2011-07-15 12:00:00,50.83,50.92,50.81,50.9,85400.0,34.3192,34.38,34.3057,34.3665,85400.0
2011-07-15 12:05:00,50.91,50.98,50.83,50.84,362300.0,34.3732,34.4205,34.3192,34.326,362300.0
2011-07-15 12:10:00,50.84,50.89,50.82,50.84,78600.0,34.326,34.3597,34.3125,34.326,78600.0
2011-07-15 12:15:00,50.83,50.85,50.8,50.82,82600.0,34.3192,34.3327,34.299,34.3125,82600.0
2011-07-15 12:20:00,50.82,50.83,50.73,50.77,34300.0,34.3125,34.3192,34.2517,34.2787,34300.0
2011-07-15 12:25:00,50.77,50.84,50.76,50.8,197500.0,34.2787,34.326,34.272,34.299,197500.0
2011-07-15 12:30:00,50.8,50.83,50.74,50.74,40100.0,34.299,34.3192,34.2585,34.2585,40100.0
2011-07-15 12:35:00,50.74,50.75,50.67,50.69,60200.0,34.2585,34.2652,34.2112,34.2247,60200.0
2011-07-15 12:40:00,50.68,50.75,50.67,50.7,67100.0,34.218,34.2652,34.2112,34.2315,67100.0
2011-07-15 12:45:00,50.7,50.72,50.7,50.72,106100.0,34.2315,34.245,34.2315,34.245,106100.0
2011-07-15 12:50:00,50.71,50.72,50.7,50.7,50900.0,34.2382,34.245,34.2315,34.2315,50900.0
2011-07-15 12:55:00,50.7,50.75,50.7,50.74,33400.0,34.2315,34.2652,34.2315,34.2585,33400.0
2011-07-15 13:00:00,50.74,50.79,50.71,50.78,41100.0,34.2585,34.2922,34.2382,34.2855,41100.0
2011-07-15 13:05:00,50.78,50.86,50.78,50.86,24300.0,34.2855,34.3395,34.2855,34.3395,24300.0
2011-07-15 13:10:00,50.85,50.86,50.82,50.83,22900.0,34.3327,34.3395,34.3125,34.3192,22900.0
2011-07-15 13:15:00,50.82,50.91,50.82,50.88,39200.0,34.3125,34.3732,34.3125,34.353,39200.0
2011-07-15 13:20:00,50.89,50.93,50.86,50.91,93300.0,34.3597,34.3868,34.3395,34.3732,93300.0
2011-07-15 13:25:00,50.91,50.99,50.9,50.94,36200.0,34.3732,34.4273,34.3665,34.3935,36200.0
2011-07-15 13:30:00,50.94,50.95,50.9,50.92,27100.0,34.3935,34.4003,34.3665,34.38,27100.0
2011-07-15 13:35:00,50.92,50.95,50.91,50.92,55800.0,34.38,34.4003,34.3732,34.38,55800.0
2011-07-15 13:40:00,50.92,50.93,50.89,50.9,153500.0,34.38,34.3868,34.3597,34.3665,153500.0
2011-07-15 13:45:00,50.9,50.91,50.88,50.88,45300.0,34.3665,34.3732,34.353,34.353,45300.0
2011-07-15 13:50:00,50.87,50.9,50.85,50.88,55200.0,34.3462,34.3665,34.3327,34.353,55200.0
2011-07-15 13:55:00,50.88,50.89,50.79,50.79,57500.0,34.353,34.3597,34.2922,34.2922,57500.0
2011-07-15 14:00:00,50.79,50.83,50.78,50.79,122800.0,34.2922,34.3192,34.2855,34.2922,122800.0
2011-07-15 14:05:00,50.79,50.8,50.76,50.77,66800.0,34.2922,34.299,34.272,34.2787,66800.0
2011-07-15 14:10:00,50.78,50.82,50.75,50.8,84600.0,34.2855,34.3125,34.2652,34.299,84600.0
2011-07-15 14:15:00,50.8,50.85,50.8,50.82,99400.0,34.299,34.3327,34.299,34.3125,99400.0
2011-07-15 14:20:00,50.81,50.81,50.76,50.8,88500.0,34.3057,34.3057,34.272,34.299,88500.0
2011-07-15 14:25:00,50.8,50.8,50.74,50.77,102300.0,34.299,34.299,34.2585,34.2787,102300.0
2011-07-15 14:30:00,50.77,50.8,50.74,50.79,50300.0,34.2787,34.299,34.2585,34.2922,50300.0
2011-07-15 14:35:00,50.78,50.81,50.75,50.8,32500.0,34.2855,34.3057,34.2652,34.299,32500.0
2011-07-15 14:40:00,50.81,50.81,50.77,50.81,83600.0,34.3057,34.3057,34.2787,34.3057,83600.0
2011-07-15 14:45:00,50.81,50.83,50.79,50.81,54800.0,34.3057,34.3192,34.2922,34.3057,54800.0
2011-07-15 14:50:00,50.81,50.85,50.8,50.83,61800.0,34.3057,34.3327,34.299,34.3192,61800.0
2011-07-15 14:55:00,50.82,50.87,50.82,50.85,74800.0,34.3125,34.3462,34.3125,34.3327,74800.0
2011-07-15 15:00:00,50.85,50.86,50.82,50.83,47800.0,34.3327,34.3395,34.3125,34.3192,47800.0
2011-07-15 15:05:00,50.83,50.89,50.81,50.89,39600.0,34.3192,34.3597,34.3057,34.3597,39600.0
2011-07-15 15:10:00,50.89,50.9,50.85,50.85,29300.0,34.3597,34.3665,34.3327,34.3327,29300.0
2011-07-15 15:15:00,50.85,50.86,50.84,50.85,28100.0,34.3327,34.3395,34.326,34.3327,28100.0
2011-07-15 15:20:00,50.85,50.92,50.84,50.9,63100.0,34.3327,34.38,34.326,34.3665,63100.0
2011-07-15 15:25:00,50.9,50.97,50.9,50.95,59400.0,34.3665,34.4138,34.3665,34.4003,59400.0
2011-07-15 15:30:00,50.95,51.03,50.94,51.01,127100.0,34.4003,34.4543,34.3935,34.4408,127100.0
2011-07-15 15:35:00,51.01,51.05,51.0,51.05,110400.0,34.4408,34.4678,34.434,34.4678,110400.0
2011-07-15 15:40:00,51.05,51.08,51.04,51.08,103600.0,34.4678,34.488,34.461,34.488,103600.0
2011-07-15 15:45:00,51.07,51.08,51.02,51.08,116600.0,34.4813,34.488,34.4475,34.488,116600.0
2011-07-15 15:50:00,51.08,51.12,51.06,51.09,290600.0,34.488,34.515,34.4745,34.4948,290600.0
2011-07-15 15:55:00,51.1,51.11,51.02,51.07,461000.0,34.5015,34.5083,34.4475,34.4813,461000.0
2011-07-18 09:30:00,50.91,51.0,50.72,50.88,52700.0,34.3732,34.434,34.245,34.353,52700.0
2011-07-18 09:35:00,50.92,50.92,50.72,50.82,95900.0,34.38,34.38,34.245,34.3125,95900.0
2011-07-18 09:40:00,50.81,50.88,50.7,50.7,49600.0,34.3057,34.353,34.2315,34.2315,49600.0
2011-07-18 09:45:00,50.7,50.84,50.7,50.76,82000.0,34.2315,34.326,34.2315,34.272,82000.0
2011-07-18 09:50:00,50.77,50.81,50.71,50.75,84400.0,34.2787,34.3057,34.2382,34.2652,84400.0
2011-07-18 09:55:00,50.75,50.8,50.68,50.8,29300.0,34.2652,34.299,34.218,34.299,29300.0
2011-07-18 10:00:00,50.79,50.96,50.79,50.82,99400.0,34.2922,34.407,34.2922,34.3125,99400.0
2011-07-18 10:05:00,50.83,50.83,50.68,50.71,35000.0,34.3192,34.3192,34.218,34.2382,35000.0
2011-07-18 10:10:00,50.72,50.81,50.71,50.73,144400.0,34.245,34.3057,34.2382,34.2517,144400.0
2011-07-18 10:15:00,50.72,50.8,50.72,50.78,77400.0,34.245,34.299,34.245,34.2855,77400.0
2011-07-18 10:20:00,50.79,50.81,50.74,50.79,157500.0,34.2922,34.3057,34.2585,34.2922,157500.0
2011-07-18 10:25:00,50.79,50.85,50.72,50.81,51300.0,34.2922,34.3327,34.245,34.3057,51300.0
2011-07-18 10:30:00,50.81,50.88,50.74,50.75,95300.0,34.3057,34.353,34.2585,34.2652,95300.0
2011-07-18 10:35:00,50.75,50.8,50.73,50.73,47600.0,34.2652,34.299,34.2517,34.2517,47600.0
2011-07-18 10:40:00,50.74,50.76,50.72,50.74,48300.0,34.2585,34.272,34.245,34.2585,48300.0
2011-07-18 10:45:00,50.74,50.83,50.7,50.74,89900.0,34.2585,34.3192,34.2315,34.2585,89900.0
2011-07-18 10:50:00,50.74,50.77,50.69,50.7,62500.0,34.2585,34.2787,34.2247,34.2315,62500.0
2011-07-18 10:55:00,50.7,50.75,50.6,50.72,94400.0,34.2315,34.2652,34.1639,34.245,94400.0
2011-07-18 11:00:00,50.72,50.75,50.65,50.66,38200.0,34.245,34.2652,34.1977,34.2045,38200.0
2011-07-18 11:05:00,50.66,50.69,50.62,50.65,57500.0,34.2045,34.2247,34.1774,34.1977,57500.0
2011-07-18 11:10:00,50.65,50.66,50.61,50.63,39500.0,34.1977,34.2045,34.1707,34.1842,39500.0
2011-07-18 11:15:00,50.63,50.71,50.62,50.71,68600.0,34.1842,34.2382,34.1774,34.2382,68600.0
2011-07-18 11:20:00,50.71,50.74,50.65,50.67,91200.0,34.2382,34.2585,34.1977,34.2112,91200.0
2011-07-18 11:25:00,50.68,50.72,50.63,50.65,51600.0,34.218,34.245,34.1842,34.1977,51600.0
2011-07-18 11:30:00,50.65,50.66,50.58,50.64,93500.0,34.1977,34.2045,34.1504,34.191,93500.0
2011-07-18 11:35:00,50.65,50.68,50.61,50.63,105100.0,34.1977,34.218,34.1707,34.1842,105100.0
2011-07-18 11:40:00,50.63,50.66,50.57,50.57,100400.0,34.1842,34.2045,34.1437,34.1437,100400.0
2011-07-18 11:45:00,50.57,50.62,50.55,50.6,119800.0,34.1437,34.1774,34.1302,34.1639,119800.0
2011-07-18 11:50:00,50.6,50.61,50.55,50.59,66700.0,34.1639,34.1707,34.1302,34.1572,66700.0
2011-07-18 11:55:00,50.59,50.61,50.55,50.58,53200.0,34.1572,34.1707,34.1302,34.1504,53200.0
2011-07-18 12:00:00,50.58,50.62,50.56,50.59,30400.0,34.1504,34.1774,34.1369,34.1572,30400.0
2011-07-18 12:05:00,50.58,50.6,50.53,50.59,67500.0,34.1504,34.1639,34.1167,34.1572,67500.0
2011-07-18 12:10:00,50.6,50.68,50.58,50.68,35700.0,34.1639,34.218,34.1504,34.218,35700.0
2011-07-18 12:15:00,50.68,50.69,50.59,50.63,38500.0,34.218,34.2247,34.1572,34.1842,38500.0
2011-07-18 12:20:00,50.63,50.65,50.58,50.65,28800.0,34.1842,34.1977,34.1504,34.1977,28800.0
2011-07-18 12:25:00,50.65,50.66,50.58,50.6,37300.0,34.1977,34.2045,34.1504,34.1639,37300.0
2011-07-18 12:30:00,50.61,50.61,50.53,50.55,65200.0,34.1707,34.1707,34.1167,34.1302,65200.0
2011-07-18 12:35:00,50.56,50.56,50.52,50.53,28000.0,34.1369,34.1369,34.1099,34.1167,28000.0
2011-07-18 12:40:00,50.52,50.54,50.52,50.52,28000.0,34.1099,34.1234,34.1099,34.1099,28000.0
2011-07-18 12:45:00,50.52,50.53,50.44,50.49,57700.0,34.1099,34.1167,34.0559,34.0897,57700.0
2011-07-18 12:50:00,50.49,50.5,50.44,50.45,19500.0,34.0897,34.0964,34.0559,34.0627,19500.0
2011-07-18 12:55:00,50.44,50.52,50.44,50.5,26200.0,34.0559,34.1099,34.0559,34.0964,26200.0
2011-07-18 13:00:00,50.5,50.51,50.46,50.47,33400.0,34.0964,34.1032,34.0694,34.0762,33400.0
2011-07-18 13:05:00,50.47,50.52,50.46,50.48,62000.0,34.0762,34.1099,34.0694,34.0829,62000.0
2011-07-18 13:10:00,50.47,50.51,50.44,50.48,41100.0,34.0762,34.1032,34.0559,34.0829,41100.0
2011-07-18 13:15:00,50.48,50.48,50.41,50.43,29300.0,34.0829,34.0829,34.0357,34.0492,29300.0
2011-07-18 13:20:00,50.43,50.48,50.42,50.46,32100.0,34.0492,34.0829,34.0424,34.0694,32100.0
2011-07-18 13:25:00,50.45,50.47,50.43,50.45,53800.0,34.0627,34.0762,34.0492,34.0627,53800.0
2011-07-18 13:30:00,50.45,50.48,50.42,50.43,102100.0,34.0627,34.0829,34.0424,34.0492,102100.0
2011-07-18 13:35:00,50.44,50.46,50.41,50.42,64200.0,34.0559,34.0694,34.0357,34.0424,64200.0
2011-07-18 13:40:00,50.42,50.43,50.35,50.35,57000.0,34.0424,34.0492,33.9951,33.9951,57000.0
2011-07-18 13:45:00,50.36,50.42,50.35,50.37,52800.0,34.0019,34.0424,33.9951,34.0087,52800.0
2011-07-18 13:50:00,50.37,50.43,50.37,50.43,69900.0,34.0087,34.0492,34.0087,34.0492,69900.0
2011-07-18 13:55:00,50.43,50.43,50.38,50.41,87300.0,34.0492,34.0492,34.0154,34.0357,87300.0
2011-07-18 14:00:00,50.41,50.44,50.39,50.44,100200.0,34.0357,34.0559,34.0222,34.0559,100200.0
2011-07-18 14:05:00,50.44,50.46,50.44,50.45,53100.0,34.0559,34.0694,34.0559,34.0627,53100.0
2011-07-18 14:10:00,50.45,50.47,50.43,50.46,66400.0,34.0627,34.0762,34.0492,34.0694,66400.0
2011-07-18 14:15:00,50.47,50.48,50.43,50.45,50600.0,34.0762,34.0829,34.0492,34.0627,50600.0
2011-07-18 14:20:00,50.46,50.54,50.45,50.46,79200.0,34.0694,34.1234,34.0627,34.0694,79200.0
2011-07-18 14:25:00,50.46,50.5,50.44,50.46,62700.0,34.0694,34.0964,34.0559,34.0694,62700.0
2011-07-18 14:30:00,50.45,50.48,50.43,50.47,126000.0,34.0627,34.0829,34.0492,34.0762,126000.0
2011-07-18 14:35:00,50.47,50.56,50.46,50.56,131800.0,34.0762,34.1369,34.0694,34.1369,131800.0
2011-07-18 14:40:00,50.57,50.62,50.57,50.61,69500.0,34.1437,34.1774,34.1437,34.1707,69500.0
2011-07-18 14:45:00,50.61,50.62,50.59,50.59,60300.0,34.1707,34.1774,34.1572,34.1572,60300.0
2011-07-18 14:50:00,50.6,50.61,50.59,50.6,47500.0,34.1639,34.1707,34.1572,34.1639,47500.0
2011-07-18 14:55:00,50.61,50.66,50.59,50.66,47000.0,34.1707,34.2045,34.1572,34.2045,47000.0
2011-07-18 15:00:00,50.66,50.73,50.64,50.69,86200.0,34.2045,34.2517,34.191,34.2247,86200.0
2011-07-18 15:05:00,50.7,50.7,50.62,50.63,35400.0,34.2315,34.2315,34.1774,34.1842,35400.0
2011-07-18 15:10:00,50.63,50.64,50.59,50.61,43000.0,34.1842,34.191,34.1572,34.1707,43000.0
2011-07-18 15:15:00,50.6,50.69,50.59,50.67,78800.0,34.1639,34.2247,34.1572,34.2112,78800.0
2011-07-18 15:20:00,50.67,50.67,50.62,50.63,54700.0,34.2112,34.2112,34.1774,34.1842,54700.0
2011-07-18 15:25:00,50.63,50.65,50.54,50.59,98700.0,34.1842,34.1977,34.1234,34.1572,98700.0
2011-07-18 15:30:00,50.6,50.62,50.54,50.56,70500.0,34.1639,34.1774,34.1234,34.1369,70500.0
2011-07-18 15:35:00,50.55,50.62,50.48,50.62,101800.0,34.1302,34.1774,34.0829,34.1774,101800.0
2011-07-18 15:40:00,50.62,50.63,50.51,50.52,94700.0,34.1774,34.1842,34.1032,34.1099,94700.0
2011-07-18 15:45:00,50.53,50.61,50.52,50.61,154200.0,34.1167,34.1707,34.1099,34.1707,154200.0
2011-07-18 15:50:00,50.6,50.66,50.59,50.65,88400.0,34.1639,34.2045,34.1572,34.1977,88400.0
2011-07-18 15:55:00,50.66,50.66,50.57,50.59,247300.0,34.2045,34.2045,34.1437,34.1572,247300.0
2011-07-19 09:30:00,51.0,51.2,50.95,50.95,118600.0,34.434,34.569,34.4003,34.4003,118600.0
2011-07-19 09:35:00,50.95,51.04,50.88,51.04,87000.0,34.4003,34.461,34.353,34.461,87000.0
2011-07-19 09:40:00,51.04,51.14,50.96,51.14,197500.0,34.461,34.5285,34.407,34.5285,197500.0
2011-07-19 09:45:00,51.13,51.13,50.98,51.05,85800.0,34.5218,34.5218,34.4205,34.4678,85800.0
2011-07-19 09:50:00,51.05,51.15,51.03,51.03,67000.0,34.4678,34.5353,34.4543,34.4543,67000.0
2011-07-19 09:55:00,51.04,51.06,50.91,50.95,181700.0,34.461,34.4745,34.3732,34.4003,181700.0
2011-07-19 10:00:00,50.95,51.06,50.93,51.06,108400.0,34.4003,34.4745,34.3868,34.4745,108400.0
2011-07-19 10:05:00,51.06,51.09,51.04,51.09,59600.0,34.4745,34.4948,34.461,34.4948,59600.0
2011-07-19 10:10:00,51.09,51.09,51.04,51.07,71800.0,34.4948,34.4948,34.461,34.4813,71800.0
2011-07-19 10:15:00,51.08,51.14,51.06,51.08,35400.0,34.488,34.5285,34.4745,34.488,35400.0
2011-07-19 10:20:00,51.09,51.11,51.07,51.09,26500.0,34.4948,34.5083,34.4813,34.4948,26500.0
2011-07-19 10:25:00,51.09,51.1,51.04,51.06,34200.0,34.4948,34.5015,34.461,34.4745,34200.0
2011-07-19 10:30:00,51.05,51.07,51.05,51.06,20600.0,34.4678,34.4813,34.4678,34.4745,20600.0
2011-07-19 10:35:00,51.06,51.09,51.04,51.05,39400.0,34.4745,34.4948,34.461,34.4678,39400.0
2011-07-19 10:40:00,51.04,51.08,51.02,51.04,44700.0,34.461,34.488,34.4475,34.461,44700.0
2011-07-19 10:45:00,51.04,51.07,51.03,51.07,21700.0,34.461,34.4813,34.4543,34.4813,21700.0
2011-07-19 10:50:00,51.07,51.08,51.03,51.08,42400.0,34.4813,34.488,34.4543,34.488,42400.0
2011-07-19 10:55:00,51.09,51.11,51.07,51.11,67100.0,34.4948,34.5083,34.4813,34.5083,67100.0
2011-07-19 11:00:00,51.11,51.11,51.1,51.1,42700.0,34.5083,34.5083,34.5015,34.5015,42700.0
2011-07-19 11:05:00,51.1,51.11,51.09,51.11,41200.0,34.5015,34.5083,34.4948,34.5083,41200.0
2011-07-19 11:10:00,51.11,51.11,51.1,51.11,5900.0,34.5083,34.5083,34.5015,34.5083,5900.0
2011-07-19 11:15:00,51.11,51.11,51.08,51.1,55000.0,34.5083,34.5083,34.488,34.5015,55000.0
2011-07-19 11:20:00,51.1,51.14,51.08,51.14,113500.0,34.5015,34.5285,34.488,34.5285,113500.0
2011-07-19 11:25:00,51.14,51.18,51.11,51.14,58900.0,34.5285,34.5555,34.5083,34.5285,58900.0
2011-07-19 11:30:00,51.13,51.16,51.1,51.14,33500.0,34.5218,34.542,34.5015,34.5285,33500.0
2011-07-19 11:35:00,51.14,51.15,51.02,51.02,116300.0,34.5285,34.5353,34.4475,34.4475,116300.0
2011-07-19 11:40:00,51.02,51.05,50.99,51.03,131000.0,34.4475,34.4678,34.4273,34.4543,131000.0
2011-07-19 11:45:00,51.03,51.03,51.01,51.02,12800.0,34.4543,34.4543,34.4408,34.4475,12800.0
2011-07-19 11:50:00,51.02,51.07,51.0,51.07,45900.0,34.4475,34.4813,34.434,34.4813,45900.0
2011-07-19 11:55:00,51.07,51.08,51.02,51.06,45800.0,34.4813,34.488,34.4475,34.4745,45800.0
2011-07-19 12:00:00,51.06,51.09,51.02,51.03,39500.0,34.4745,34.4948,34.4475,34.4543,39500.0
2011-07-19 12:05:00,51.04,51.04,50.98,51.0,35400.0,34.461,34.461,34.4205,34.434,35400.0
2011-07-19 12:10:00,51.0,51.02,50.99,51.0,46900.0,34.434,34.4475,34.4273,34.434,46900.0
2011-07-19 12:15:00,51.0,51.02,50.99,51.0,73000.0,34.434,34.4475,34.4273,34.434,73000.0
2011-07-19 12:20:00,51.0,51.01,50.99,51.0,18700.0,34.434,34.4408,34.4273,34.434,18700.0
2011-07-19 12:25:00,51.0,51.01,50.97,51.0,69300.0,34.434,34.4408,34.4138,34.434,69300.0
2011-07-19 12:30:00,51.0,51.02,50.99,51.01,81300.0,34.434,34.4475,34.4273,34.4408,81300.0
2011-07-19 12:35:00,51.02,51.02,50.99,51.01,22900.0,34.4475,34.4475,34.4273,34.4408,22900.0
2011-07-19 12:40:00,51.01,51.02,50.98,51.0,21800.0,34.4408,34.4475,34.4205,34.434,21800.0
2011-07-19 12:45:00,50.99,51.04,50.98,51.02,34300.0,34.4273,34.461,34.4205,34.4475,34300.0
2011-07-19 12:50:00,51.0,51.05,51.0,51.0,46700.0,34.434,34.4678,34.434,34.434,46700.0
2011-07-19 12:55:00,51.0,51.01,50.98,51.01,25900.0,34.434,34.4408,34.4205,34.4408,25900.0
2011-07-19 13:00:00,51.01,51.03,51.0,51.02,23000.0,34.4408,34.4543,34.434,34.4475,23000.0
2011-07-19 13:05:00,51.02,51.02,50.98,50.99,27300.0,34.4475,34.4475,34.4205,34.4273,27300.0
2011-07-19 13:10:00,51.0,51.0,50.93,51.0,26400.0,34.434,34.434,34.3868,34.434,26400.0
2011-07-19 13:15:00,50.99,51.0,50.98,51.0,39000.0,34.4273,34.434,34.4205,34.434,39000.0
2011-07-19 13:20:00,50.99,51.0,50.97,50.97,26400.0,34.4273,34.434,34.4138,34.4138,26400.0
2011-07-19 13:25:00,50.98,51.0,50.97,50.98,22600.0,34.4205,34.434,34.4138,34.4205,22600.0
2011-07-19 13:30:00,50.99,51.01,50.95,50.99,93400.0,34.4273,34.4408,34.4003,34.4273,93400.0
2011-07-19 13:35:00,50.99,51.05,50.98,51.05,113000.0,34.4273,34.4678,34.4205,34.4678,113000.0
2011-07-19 13:40:00,51.06,51.08,51.0,51.08,121000.0,34.4745,34.488,34.434,34.488,121000.0
2011-07-19 13:45:00,51.08,51.09,51.06,51.08,83900.0,34.488,34.4948,34.4745,34.488,83900.0
2011-07-19 13:50:00,51.08,51.1,51.05,51.1,29500.0,34.488,34.5015,34.4678,34.5015,29500.0
2011-07-19 13:55:00,51.1,51.1,51.08,51.09,24700.0,34.5015,34.5015,34.488,34.4948,24700.0
2011-07-19 14:00:00,51.1,51.14,51.09,51.11,45400.0,34.5015,34.5285,34.4948,34.5083,45400.0
2011-07-19 14:05:00,51.11,51.12,51.09,51.09,145700.0,34.5083,34.515,34.4948,34.4948,145700.0
2011-07-19 14:10:00,51.1,51.12,51.06,51.09,77200.0,34.5015,34.515,34.4745,34.4948,77200.0
2011-07-19 14:15:00,51.1,51.12,51.07,51.09,51200.0,34.5015,34.515,34.4813,34.4948,51200.0
2011-07-19 14:20:00,51.09,51.1,51.09,51.09,136600.0,34.4948,34.5015,34.4948,34.4948,136600.0
2011-07-19 14:25:00,51.09,51.1,51.09,51.09,79700.0,34.4948,34.5015,34.4948,34.4948,79700.0
2011-07-19 14:30:00,51.09,51.1,51.09,51.1,201600.0,34.4948,34.5015,34.4948,34.5015,201600.0
2011-07-19 14:35:00,51.09,51.12,51.09,51.1,214400.0,34.4948,34.515,34.4948,34.5015,214400.0
2011-07-19 14:40:00,51.1,51.1,51.08,51.1,55900.0,34.5015,34.5015,34.488,34.5015,55900.0
2011-07-19 14:45:00,51.1,51.11,51.09,51.11,294900.0,34.5015,34.5083,34.4948,34.5083,294900.0
2011-07-19 14:50:00,51.11,51.15,51.1,51.13,61300.0,34.5083,34.5353,34.5015,34.5218,61300.0
2011-07-19 14:55:00,51.14,51.16,51.14,51.16,94000.0,34.5285,34.542,34.5285,34.542,94000.0
2011-07-19 15:00:00,51.16,51.16,51.14,51.16,69900.0,34.542,34.542,34.5285,34.542,69900.0
2011-07-19 15:05:00,51.16,51.21,51.15,51.19,176400.0,34.542,34.5758,34.5353,34.5623,176400.0
2011-07-19 15:10:00,51.19,51.22,51.19,51.21,105200.0,34.5623,34.5826,34.5623,34.5758,105200.0
2011-07-19 15:15:00,51.22,51.25,51.21,51.22,228000.0,34.5826,34.6028,34.5758,34.5826,228000.0
2011-07-19 15:20:00,51.22,51.26,51.2,51.26,139700.0,34.5826,34.6096,34.569,34.6096,139700.0
2011-07-19 15:25:00,51.25,51.28,51.24,51.28,87200.0,34.6028,34.6231,34.5961,34.6231,87200.0
2011-07-19 15:30:00,51.27,51.3,51.25,51.3,90500.0,34.6163,34.6366,34.6028,34.6366,90500.0
2011-07-19 15:35:00,51.3,51.33,51.26,51.32,99800.0,34.6366,34.6568,34.6096,34.6501,99800.0
2011-07-19 15:40:00,51.31,51.34,51.3,51.32,97700.0,34.6433,34.6636,34.6366,34.6501,97700.0
2011-07-19 15:45:00,51.31,51.35,51.31,51.34,159700.0,34.6433,34.6703,34.6433,34.6636,159700.0
2011-07-19 15:50:00,51.33,51.35,51.32,51.34,196800.0,34.6568,34.6703,34.6501,34.6636,196800.0
2011-07-19 15:55:00,51.33,51.34,51.28,51.29,427400.0,34.6568,34.6636,34.6231,34.6298,427400.0
2011-07-20 09:30:00,51.4,51.49,51.3,51.31,149600.0,34.7041,34.7649,34.6366,34.6433,149600.0
2011-07-20 09:35:00,51.33,51.33,51.14,51.18,103700.0,34.6568,34.6568,34.5285,34.5555,103700.0
2011-07-20 09:40:00,51.18,51.18,50.99,50.99,58300.0,34.5555,34.5555,34.4273,34.4273,58300.0
2011-07-20 09:45:00,50.97,51.1,50.95,51.04,47900.0,34.4138,34.5015,34.4003,34.461,47900.0
2011-07-20 09:50:00,51.04,51.11,50.95,50.98,72500.0,34.461,34.5083,34.4003,34.4205,72500.0
2011-07-20 09:55:00,50.97,51.1,50.96,51.07,40700.0,34.4138,34.5015,34.407,34.4813,40700.0
2011-07-20 10:00:00,51.06,51.13,50.99,51.11,78400.0,34.4745,34.5218,34.4273,34.5083,78400.0
2011-07-20 10:05:00,51.11,51.11,51.06,51.06,80700.0,34.5083,34.5083,34.4745,34.4745,80700.0
2011-07-20 10:10:00,51.06,51.09,50.87,50.89,214900.0,34.4745,34.4948,34.3462,34.3597,214900.0
2011-07-20 10:15:00,50.9,50.93,50.81,50.89,249600.0,34.3665,34.3868,34.3057,34.3597,249600.0
2011-07-20 10:20:00,50.89,50.94,50.87,50.94,61500.0,34.3597,34.3935,34.3462,34.3935,61500.0
2011-07-20 10:25:00,50.94,51.1,50.92,51.1,58400.0,34.3935,34.5015,34.38,34.5015,58400.0
2011-07-20 10:30:00,51.08,51.1,50.98,51.03,81700.0,34.488,34.5015,34.4205,34.4543,81700.0
2011-07-20 10:35:00,51.04,51.05,50.94,50.95,203900.0,34.461,34.4678,34.3935,34.4003,203900.0
2011-07-20 10:40:00,50.95,51.02,50.89,51.0,101700.0,34.4003,34.4475,34.3597,34.434,101700.0
2011-07-20 10:45:00,51.0,51.02,50.96,50.98,75100.0,34.434,34.4475,34.407,34.4205,75100.0
2011-07-20 10:50:00,50.98,51.01,50.95,50.95,39800.0,34.4205,34.4408,34.4003,34.4003,39800.0
2011-07-20 10:55:00,50.95,51.01,50.94,51.01,47400.0,34.4003,34.4408,34.3935,34.4408,47400.0
2011-07-20 11:00:00,51.02,51.02,50.97,50.99,35600.0,34.4475,34.4475,34.4138,34.4273,35600.0
2011-07-20 11:05:00,51.0,51.01,50.97,50.99,90000.0,34.434,34.4408,34.4138,34.4273,90000.0
2011-07-20 11:10:00,50.98,50.99,50.97,50.98,27000.0,34.4205,34.4273,34.4138,34.4205,27000.0
2011-07-20 11:15:00,50.97,51.0,50.95,50.99,29300.0,34.4138,34.434,34.4003,34.4273,29300.0
2011-07-20 11:20:00,51.0,51.05,50.95,51.0,85000.0,34.434,34.4678,34.4003,34.434,85000.0
2011-07-20 11:25:00,51.0,51.01,50.94,50.95,46800.0,34.434,34.4408,34.3935,34.4003,46800.0
2011-07-20 11:30:00,50.94,51.0,50.92,51.0,44800.0,34.3935,34.434,34.38,34.434,44800.0
2011-07-20 11:35:00,51.0,51.0,50.97,51.0,18900.0,34.434,34.434,34.4138,34.434,18900.0
2011-07-20 11:40:00,50.99,51.04,50.98,51.03,29700.0,34.4273,34.461,34.4205,34.4543,29700.0
2011-07-20 11:45:00,51.04,51.04,50.94,50.94,60000.0,34.461,34.461,34.3935,34.3935,60000.0
2011-07-20 11:50:00,50.95,50.97,50.92,50.94,49800.0,34.4003,34.4138,34.38,34.3935,49800.0
2011-07-20 11:55:00,50.95,50.96,50.91,50.94,82100.0,34.4003,34.407,34.3732,34.3935,82100.0
2011-07-20 12:00:00,50.93,50.96,50.93,50.94,56500.0,34.3868,34.407,34.3868,34.3935,56500.0
2011-07-20 12:05:00,50.93,50.94,50.9,50.91,21200.0,34.3868,34.3935,34.3665,34.3732,21200.0
2011-07-20 12:10:00,50.91,50.95,50.88,50.95,35500.0,34.3732,34.4003,34.353,34.4003,35500.0
2011-07-20 12:15:00,50.94,50.95,50.88,50.91,55200.0,34.3935,34.4003,34.353,34.3732,55200.0
2011-07-20 12:20:00,50.92,50.93,50.88,50.92,33100.0,34.38,34.3868,34.353,34.38,33100.0
2011-07-20 12:25:00,50.92,50.93,50.91,50.92,27200.0,34.38,34.3868,34.3732,34.38,27200.0
2011-07-20 12:30:00,50.92,50.93,50.92,50.93,40800.0,34.38,34.3868,34.38,34.3868,40800.0
2011-07-20 12:35:00,50.93,50.95,50.92,50.92,169500.0,34.3868,34.4003,34.38,34.38,169500.0
2011-07-20 12:40:00,50.92,50.94,50.92,50.93,16700.0,34.38,34.3935,34.38,34.3868,16700.0
2011-07-20 12:45:00,50.92,50.95,50.92,50.95,53500.0,34.38,34.4003,34.38,34.4003,53500.0
2011-07-20 12:50:00,50.95,50.96,50.93,50.95,41100.0,34.4003,34.407,34.3868,34.4003,41100.0
2011-07-20 12:55:00,50.95,50.95,50.9,50.93,42900.0,34.4003,34.4003,34.3665,34.3868,42900.0
2011-07-20 13:00:00,50.93,50.96,50.9,50.95,47400.0,34.3868,34.407,34.3665,34.4003,47400.0
2011-07-20 13:05:00,50.95,50.95,50.88,50.9,72900.0,34.4003,34.4003,34.353,34.3665,72900.0
2011-07-20 13:10:00,50.9,50.9,50.85,50.88,49700.0,34.3665,34.3665,34.3327,34.353,49700.0
2011-07-20 13:15:00,50.87,50.88,50.85,50.86,132000.0,34.3462,34.353,34.3327,34.3395,132000.0
2011-07-20 13:20:00,50.86,50.9,50.85,50.9,79000.0,34.3395,34.3665,34.3327,34.3665,79000.0
2011-07-20 13:25:00,50.9,50.9,50.88,50.89,35800.0,34.3665,34.3665,34.353,34.3597,35800.0
2011-07-20 13:30:00,50.9,50.9,50.87,50.88,83900.0,34.3665,34.3665,34.3462,34.353,83900.0
2011-07-20 13:35:00,50.88,50.9,50.86,50.89,35100.0,34.353,34.3665,34.3395,34.3597,35100.0
2011-07-20 13:40:00,50.9,50.9,50.83,50.83,40200.0,34.3665,34.3665,34.3192,34.3192,40200.0
2011-07-20 13:45:00,50.83,50.86,50.82,50.82,56800.0,34.3192,34.3395,34.3125,34.3125,56800.0
2011-07-20 13:50:00,50.82,50.84,50.81,50.82,31500.0,34.3125,34.326,34.3057,34.3125,31500.0
2011-07-20 13:55:00,50.83,50.88,50.83,50.88,109200.0,34.3192,34.353,34.3192,34.353,109200.0
2011-07-20 14:00:00,50.87,50.93,50.87,50.93,87200.0,34.3462,34.3868,34.3462,34.3868,87200.0
2011-07-20 14:05:00,50.92,50.95,50.92,50.95,64700.0,34.38,34.4003,34.38,34.4003,64700.0
2011-07-20 14:10:00,50.95,51.0,50.95,50.99,36000.0,34.4003,34.434,34.4003,34.4273,36000.0
2011-07-20 14:15:00,51.0,51.01,50.98,51.0,31300.0,34.434,34.4408,34.4205,34.434,31300.0
2011-07-20 14:20:00,51.0,51.01,50.99,51.0,34700.0,34.434,34.4408,34.4273,34.434,34700.0
2011-07-20 14:25:00,51.0,51.0,50.99,51.0,28600.0,34.434,34.434,34.4273,34.434,28600.0
2011-07-20 14:30:00,51.0,51.0,50.96,50.98,47800.0,34.434,34.434,34.407,34.4205,47800.0
2011-07-20 14:35:00,50.98,51.0,50.96,50.97,37800.0,34.4205,34.434,34.407,34.4138,37800.0
2011-07-20 14:40:00,50.97,50.97,50.95,50.95,27700.0,34.4138,34.4138,34.4003,34.4003,27700.0
2011-07-20 14:45:00,50.96,50.96,50.9,50.92,45300.0,34.407,34.407,34.3665,34.38,45300.0
2011-07-20 14:50:00,50.92,50.96,50.91,50.96,30200.0,34.38,34.407,34.3732,34.407,30200.0
2011-07-20 14:55:00,50.95,50.97,50.93,50.95,55700.0,34.4003,34.4138,34.3868,34.4003,55700.0
2011-07-20 15:00:00,50.95,50.96,50.94,50.94,26200.0,34.4003,34.407,34.3935,34.3935,26200.0
2011-07-20 15:05:00,50.94,50.98,50.94,50.97,40800.0,34.3935,34.4205,34.3935,34.4138,40800.0
2011-07-20 15:10:00,50.97,50.98,50.93,50.94,48700.0,34.4138,34.4205,34.3868,34.3935,48700.0
2011-07-20 15:15:00,50.94,51.01,50.94,50.95,168200.0,34.3935,34.4408,34.3935,34.4003,168200.0
2011-07-20 15:20:00,50.95,50.96,50.92,50.93,81900.0,34.4003,34.407,34.38,34.3868,81900.0
2011-07-20 15:25:00,50.94,50.95,50.91,50.92,40600.0,34.3935,34.4003,34.3732,34.38,40600.0
2011-07-20 15:30:00,50.92,50.95,50.92,50.94,50000.0,34.38,34.4003,34.38,34.3935,50000.0
2011-07-20 15:35:00,50.94,50.95,50.94,50.95,33100.0,34.3935,34.4003,34.3935,34.4003,33100.0
2011-07-20 15:40:00,50.95,50.95,50.92,50.93,176800.0,34.4003,34.4003,34.38,34.3868,176800.0
2011-07-20 15:45:00,50.92,50.93,50.89,50.9,190100.0,34.38,34.3868,34.3597,34.3665,190100.0
2011-07-20 15:50:00,50.9,50.92,50.87,50.92,129300.0,34.3665,34.38,34.3462,34.38,129300.0
2011-07-20 15:55:00,50.92,50.96,50.89,50.96,138000.0,34.38,34.407,34.3597,34.407,138000.0
2011-07-21 09:30:00,51.19,51.34,51.16,51.31,57100.0,34.5623,34.6636,34.542,34.6433,57100.0
2011-07-21 09:35:00,51.31,51.38,51.26,51.38,52900.0,34.6433,34.6906,34.6096,34.6906,52900.0
2011-07-21 09:40:00,51.39,51.61,51.36,51.54,67600.0,34.6973,34.8459,34.6771,34.7986,67600.0
2011-07-21 09:45:00,51.54,51.58,51.45,51.58,114700.0,34.7986,34.8256,34.7378,34.8256,114700.0
2011-07-21 09:50:00,51.57,51.65,51.49,51.61,119800.0,34.8189,34.8729,34.7649,34.8459,119800.0
2011-07-21 09:55:00,51.61,51.65,51.56,51.63,70900.0,34.8459,34.8729,34.8121,34.8594,70900.0
2011-07-21 10:00:00,51.62,51.75,51.57,51.6,269500.0,34.8526,34.9404,34.8189,34.8391,269500.0
2011-07-21 10:05:00,51.6,51.66,51.58,51.63,111900.0,34.8391,34.8796,34.8256,34.8594,111900.0
2011-07-21 10:10:00,51.64,51.68,51.61,51.65,69100.0,34.8661,34.8931,34.8459,34.8729,69100.0
2011-07-21 10:15:00,51.65,51.67,51.56,51.61,82400.0,34.8729,34.8864,34.8121,34.8459,82400.0
2011-07-21 10:20:00,51.61,51.67,51.61,51.62,46900.0,34.8459,34.8864,34.8459,34.8526,46900.0
2011-07-21 10:25:00,51.62,51.74,51.62,51.74,84200.0,34.8526,34.9336,34.8526,34.9336,84200.0
2011-07-21 10:30:00,51.74,51.75,51.66,51.69,166900.0,34.9336,34.9404,34.8796,34.8999,166900.0
2011-07-21 10:35:00,51.69,51.7,51.62,51.63,32600.0,34.8999,34.9066,34.8526,34.8594,32600.0
2011-07-21 10:40:00,51.63,51.68,51.6,51.68,103000.0,34.8594,34.8931,34.8391,34.8931,103000.0
2011-07-21 10:45:00,51.68,51.71,51.67,51.68,51000.0,34.8931,34.9134,34.8864,34.8931,51000.0
2011-07-21 10:50:00,51.69,51.75,51.67,51.75,138100.0,34.8999,34.9404,34.8864,34.9404,138100.0
2011-07-21 10:55:00,51.74,51.94,51.74,51.92,173800.0,34.9336,35.0687,34.9336,35.0552,173800.0
2011-07-21 11:00:00,51.93,51.98,51.83,51.84,223900.0,35.0619,35.0957,34.9944,35.0012,223900.0
2011-07-21 11:05:00,51.83,51.88,51.82,51.83,75600.0,34.9944,35.0282,34.9877,34.9944,75600.0
2011-07-21 11:10:00,51.86,51.95,51.8,51.95,34400.0,35.0147,35.0754,34.9742,35.0754,34400.0
2011-07-21 11:15:00,51.95,52.0,51.94,51.98,77800.0,35.0754,35.1092,35.0687,35.0957,77800.0
2011-07-21 11:20:00,51.98,52.0,51.97,51.98,89400.0,35.0957,35.1092,35.0889,35.0957,89400.0
2011-07-21 11:25:00,51.98,51.98,51.82,51.87,70100.0,35.0957,35.0957,34.9877,35.0214,70100.0
2011-07-21 11:30:00,51.86,51.9,51.85,51.89,37000.0,35.0147,35.0417,35.0079,35.0349,37000.0
2011-07-21 11:35:00,51.89,51.9,51.82,51.83,99700.0,35.0349,35.0417,34.9877,34.9944,99700.0
2011-07-21 11:40:00,51.84,51.86,51.83,51.83,33300.0,35.0012,35.0147,34.9944,34.9944,33300.0
2011-07-21 11:45:00,51.84,51.85,51.76,51.83,85100.0,35.0012,35.0079,34.9471,34.9944,85100.0
2011-07-21 11:50:00,51.83,51.87,51.82,51.84,36000.0,34.9944,35.0214,34.9877,35.0012,36000.0
2011-07-21 11:55:00,51.83,51.84,51.81,51.81,44200.0,34.9944,35.0012,34.9809,34.9809,44200.0
2011-07-21 12:00:00,51.81,51.88,51.81,51.88,36300.0,34.9809,35.0282,34.9809,35.0282,36300.0
2011-07-21 12:05:00,51.88,51.88,51.77,51.78,26400.0,35.0282,35.0282,34.9539,34.9607,26400.0
2011-07-21 12:10:00,51.77,51.79,51.74,51.76,39900.0,34.9539,34.9674,34.9336,34.9471,39900.0
2011-07-21 12:15:00,51.74,51.75,51.67,51.67,27700.0,34.9336,34.9404,34.8864,34.8864,27700.0
2011-07-21 12:20:00,51.67,51.68,51.64,51.65,46100.0,34.8864,34.8931,34.8661,34.8729,46100.0
2011-07-21 12:25:00,51.66,51.7,51.64,51.7,36000.0,34.8796,34.9066,34.8661,34.9066,36000.0
2011-07-21 12:30:00,51.69,51.76,51.69,51.72,50800.0,34.8999,34.9471,34.8999,34.9201,50800.0
2011-07-21 12:35:00,51.72,51.8,51.69,51.78,45400.0,34.9201,34.9742,34.8999,34.9607,45400.0
2011-07-21 12:40:00,51.77,51.98,51.77,51.96,103500.0,34.9539,35.0957,34.9539,35.0822,103500.0
2011-07-21 12:45:00,51.97,52.0,51.92,51.99,75100.0,35.0889,35.1092,35.0552,35.1024,75100.0
2011-07-21 12:50:00,52.0,52.0,51.82,51.89,113200.0,35.1092,35.1092,34.9877,35.0349,113200.0
2011-07-21 12:55:00,51.89,51.93,51.85,51.93,40200.0,35.0349,35.0619,35.0079,35.0619,40200.0
2011-07-21 13:00:00,51.94,51.97,51.89,51.93,53500.0,35.0687,35.0889,35.0349,35.0619,53500.0
2011-07-21 13:05:00,51.93,51.94,51.84,51.84,51300.0,35.0619,35.0687,35.0012,35.0012,51300.0
2011-07-21 13:10:00,51.84,51.86,51.82,51.85,26800.0,35.0012,35.0147,34.9877,35.0079,26800.0
2011-07-21 13:15:00,51.86,51.88,51.82,51.87,22600.0,35.0147,35.0282,34.9877,35.0214,22600.0
2011-07-21 13:20:00,51.87,51.89,51.84,51.85,35200.0,35.0214,35.0349,35.0012,35.0079,35200.0
2011-07-21 13:25:00,51.85,51.93,51.85,51.91,28400.0,35.0079,35.0619,35.0079,35.0484,28400.0
2011-07-21 13:30:00,51.91,51.91,51.88,51.88,23000.0,35.0484,35.0484,35.0282,35.0282,23000.0
2011-07-21 13:35:00,51.88,51.9,51.84,51.88,31900.0,35.0282,35.0417,35.0012,35.0282,31900.0
2011-07-21 13:40:00,51.89,51.89,51.79,51.79,24700.0,35.0349,35.0349,34.9674,34.9674,24700.0
2011-07-21 13:45:00,51.79,51.79,51.75,51.77,24800.0,34.9674,34.9674,34.9404,34.9539,24800.0
2011-07-21 13:50:00,51.77,51.83,51.77,51.83,38300.0,34.9539,34.9944,34.9539,34.9944,38300.0
2011-07-21 13:55:00,51.83,51.84,51.72,51.81,177400.0,34.9944,35.0012,34.9201,34.9809,177400.0
2011-07-21 14:00:00,51.81,51.84,51.8,51.81,54600.0,34.9809,35.0012,34.9742,34.9809,54600.0
2011-07-21 14:05:00,51.8,51.8,51.72,51.74,50100.0,34.9742,34.9742,34.9201,34.9336,50100.0
2011-07-21 14:10:00,51.74,51.74,51.69,51.7,26900.0,34.9336,34.9336,34.8999,34.9066,26900.0
2011-07-21 14:15:00,51.7,51.72,51.67,51.68,54700.0,34.9066,34.9201,34.8864,34.8931,54700.0
2011-07-21 14:20:00,51.68,51.7,51.67,51.68,44100.0,34.8931,34.9066,34.8864,34.8931,44100.0
2011-07-21 14:25:00,51.67,51.71,51.67,51.68,62400.0,34.8864,34.9134,34.8864,34.8931,62400.0
2011-07-21 14:30:00,51.69,51.78,51.64,51.75,99800.0,34.8999,34.9607,34.8661,34.9404,99800.0
2011-07-21 14:35:00,51.75,51.78,51.73,51.75,80800.0,34.9404,34.9607,34.9269,34.9404,80800.0
2011-07-21 14:40:00,51.75,51.81,51.75,51.8,60800.0,34.9404,34.9809,34.9404,34.9742,60800.0
2011-07-21 14:45:00,51.8,51.83,51.79,51.8,39600.0,34.9742,34.9944,34.9674,34.9742,39600.0
2011-07-21 14:50:00,51.8,51.81,51.79,51.79,54900.0,34.9742,34.9809,34.9674,34.9674,54900.0
2011-07-21 14:55:00,51.79,51.8,51.76,51.78,58800.0,34.9674,34.9742,34.9471,34.9607,58800.0
2011-07-21 15:00:00,51.78,51.85,51.77,51.79,109900.0,34.9607,35.0079,34.9539,34.9674,109900.0
2011-07-21 15:05:00,51.79,51.84,51.77,51.78,70400.0,34.9674,35.0012,34.9539,34.9607,70400.0
2011-07-21 15:10:00,51.77,51.78,51.76,51.77,59600.0,34.9539,34.9607,34.9471,34.9539,59600.0
2011-07-21 15:15:00,51.77,51.83,51.76,51.81,113000.0,34.9539,34.9944,34.9471,34.9809,113000.0
2011-07-21 15:20:00,51.81,51.83,51.75,51.79,74200.0,34.9809,34.9944,34.9404,34.9674,74200.0
2011-07-21 15:25:00,51.8,51.82,51.79,51.8,39900.0,34.9742,34.9877,34.9674,34.9742,39900.0
2011-07-21 15:30:00,51.8,51.8,51.76,51.77,80900.0,34.9742,34.9742,34.9471,34.9539,80900.0
2011-07-21 15:35:00,51.77,51.79,51.71,51.72,87400.0,34.9539,34.9674,34.9134,34.9201,87400.0
2011-07-21 15:40:00,51.72,51.75,51.7,51.74,94000.0,34.9201,34.9404,34.9066,34.9336,94000.0
2011-07-21 15:45:00,51.74,51.81,51.74,51.79,134800.0,34.9336,34.9809,34.9336,34.9674,134800.0
2011-07-21 15:50:00,51.8,51.82,51.76,51.77,245100.0,34.9742,34.9877,34.9471,34.9539,245100.0
2011-07-21 15:55:00,51.77,51.8,51.73,51.74,345700.0,34.9539,34.9742,34.9269,34.9336,345700.0
2011-07-22 09:30:00,51.81,51.84,51.54,51.76,44500.0,34.9809,35.0012,34.7986,34.9471,44500.0
2011-07-22 09:35:00,51.76,51.88,51.73,51.73,26000.0,34.9471,35.0282,34.9269,34.9269,26000.0
2011-07-22 09:40:00,51.73,51.79,51.73,51.78,8200.0,34.9269,34.9674,34.9269,34.9607,8200.0
2011-07-22 09:45:00,51.79,51.79,51.71,51.78,23100.0,34.9674,34.9674,34.9134,34.9607,23100.0
2011-07-22 09:50:00,51.78,51.85,51.67,51.7,64400.0,34.9607,35.0079,34.8864,34.9066,64400.0
2011-07-22 09:55:00,51.69,51.74,51.67,51.71,52000.0,34.8999,34.9336,34.8864,34.9134,52000.0
2011-07-22 10:00:00,51.7,51.75,51.68,51.7,48400.0,34.9066,34.9404,34.8931,34.9066,48400.0
2011-07-22 10:05:00,51.7,51.71,51.6,51.63,60200.0,34.9066,34.9134,34.8391,34.8594,60200.0
2011-07-22 10:10:00,51.62,51.62,51.54,51.6,21200.0,34.8526,34.8526,34.7986,34.8391,21200.0
2011-07-22 10:15:00,51.59,51.59,51.5,51.51,37600.0,34.8324,34.8324,34.7716,34.7784,37600.0
2011-07-22 10:20:00,51.52,51.52,51.35,51.41,70900.0,34.7851,34.7851,34.6703,34.7108,70900.0
2011-07-22 10:25:00,51.41,51.49,51.4,51.47,21300.0,34.7108,34.7649,34.7041,34.7513,21300.0
2011-07-22 10:30:00,51.47,51.53,51.46,51.53,24800.0,34.7513,34.7919,34.7446,34.7919,24800.0
2011-07-22 10:35:00,51.52,51.61,51.5,51.6,29100.0,34.7851,34.8459,34.7716,34.8391,29100.0
2011-07-22 10:40:00,51.61,51.61,51.54,51.55,76300.0,34.8459,34.8459,34.7986,34.8054,76300.0
2011-07-22 10:45:00,51.55,51.59,51.53,51.57,43600.0,34.8054,34.8324,34.7919,34.8189,43600.0
2011-07-22 10:50:00,51.55,51.59,51.53,51.56,54300.0,34.8054,34.8324,34.7919,34.8121,54300.0
2011-07-22 10:55:00,51.56,51.57,51.53,51.56,64500.0,34.8121,34.8189,34.7919,34.8121,64500.0
2011-07-22 11:00:00,51.57,51.62,51.56,51.57,113000.0,34.8189,34.8526,34.8121,34.8189,113000.0
2011-07-22 11:05:00,51.57,51.61,51.52,51.52,59500.0,34.8189,34.8459,34.7851,34.7851,59500.0
2011-07-22 11:10:00,51.53,51.56,51.51,51.53,27800.0,34.7919,34.8121,34.7784,34.7919,27800.0
2011-07-22 11:15:00,51.53,51.59,51.53,51.58,62600.0,34.7919,34.8324,34.7919,34.8256,62600.0
2011-07-22 11:20:00,51.58,51.63,51.57,51.61,67400.0,34.8256,34.8594,34.8189,34.8459,67400.0
2011-07-22 11:25:00,51.6,51.62,51.6,51.62,14900.0,34.8391,34.8526,34.8391,34.8526,14900.0
2011-07-22 11:30:00,51.62,51.69,51.61,51.69,25600.0,34.8526,34.8999,34.8459,34.8999,25600.0
2011-07-22 11:35:00,51.68,51.75,51.66,51.74,46100.0,34.8931,34.9404,34.8796,34.9336,46100.0
2011-07-22 11:40:00,51.75,51.77,51.73,51.75,96900.0,34.9404,34.9539,34.9269,34.9404,96900.0
2011-07-22 11:45:00,51.74,51.76,51.73,51.73,33500.0,34.9336,34.9471,34.9269,34.9269,33500.0
2011-07-22 11:50:00,51.74,51.74,51.66,51.66,24900.0,34.9336,34.9336,34.8796,34.8796,24900.0
2011-07-22 11:55:00,51.67,51.7,51.66,51.7,17400.0,34.8864,34.9066,34.8796,34.9066,17400.0
2011-07-22 12:00:00,51.7,51.7,51.65,51.67,17800.0,34.9066,34.9066,34.8729,34.8864,17800.0
2011-07-22 12:05:00,51.67,51.71,51.67,51.7,42800.0,34.8864,34.9134,34.8864,34.9066,42800.0
2011-07-22 12:10:00,51.7,51.78,51.69,51.76,38100.0,34.9066,34.9607,34.8999,34.9471,38100.0
2011-07-22 12:15:00,51.76,51.77,51.69,51.71,48800.0,34.9471,34.9539,34.8999,34.9134,48800.0
2011-07-22 12:20:00,51.71,51.71,51.7,51.7,6600.0,34.9134,34.9134,34.9066,34.9066,6600.0
2011-07-22 12:25:00,51.7,51.71,51.67,51.7,40800.0,34.9066,34.9134,34.8864,34.9066,40800.0
2011-07-22 12:30:00,51.69,51.7,51.68,51.69,16000.0,34.8999,34.9066,34.8931,34.8999,16000.0
2011-07-22 12:35:00,51.7,51.7,51.67,51.67,16400.0,34.9066,34.9066,34.8864,34.8864,16400.0
2011-07-22 12:40:00,51.67,51.69,51.66,51.69,22800.0,34.8864,34.8999,34.8796,34.8999,22800.0
2011-07-22 12:45:00,51.69,51.71,51.68,51.7,56400.0,34.8999,34.9134,34.8931,34.9066,56400.0
2011-07-22 12:50:00,51.71,51.76,51.71,51.74,60500.0,34.9134,34.9471,34.9134,34.9336,60500.0
2011-07-22 12:55:00,51.75,51.76,51.73,51.75,52300.0,34.9404,34.9471,34.9269,34.9404,52300.0
2011-07-22 13:00:00,51.76,51.77,51.69,51.72,54700.0,34.9471,34.9539,34.8999,34.9201,54700.0
2011-07-22 13:05:00,51.72,51.73,51.69,51.73,29400.0,34.9201,34.9269,34.8999,34.9269,29400.0
2011-07-22 13:10:00,51.72,51.77,51.71,51.74,34400.0,34.9201,34.9539,34.9134,34.9336,34400.0
2011-07-22 13:15:00,51.75,51.75,51.71,51.71,16600.0,34.9404,34.9404,34.9134,34.9134,16600.0
2011-07-22 13:20:00,51.71,51.72,51.64,51.66,67300.0,34.9134,34.9201,34.8661,34.8796,67300.0
2011-07-22 13:25:00,51.66,51.68,51.64,51.67,42600.0,34.8796,34.8931,34.8661,34.8864,42600.0
2011-07-22 13:30:00,51.68,51.7,51.66,51.7,46700.0,34.8931,34.9066,34.8796,34.9066,46700.0
2011-07-22 13:35:00,51.69,51.7,51.68,51.69,27200.0,34.8999,34.9066,34.8931,34.8999,27200.0
2011-07-22 13:40:00,51.69,51.7,51.69,51.7,16500.0,34.8999,34.9066,34.8999,34.9066,16500.0
2011-07-22 13:45:00,51.7,51.7,51.66,51.66,21800.0,34.9066,34.9066,34.8796,34.8796,21800.0
2011-07-22 13:50:00,51.66,51.68,51.64,51.66,14800.0,34.8796,34.8931,34.8661,34.8796,14800.0
2011-07-22 13:55:00,51.65,51.71,51.65,51.7,28400.0,34.8729,34.9134,34.8729,34.9066,28400.0
2011-07-22 14:00:00,51.7,51.7,51.64,51.65,38800.0,34.9066,34.9066,34.8661,34.8729,38800.0
2011-07-22 14:05:00,51.64,51.67,51.61,51.66,34400.0,34.8661,34.8864,34.8459,34.8796,34400.0
2011-07-22 14:10:00,51.66,51.69,51.66,51.69,14900.0,34.8796,34.8999,34.8796,34.8999,14900.0
2011-07-22 14:15:00,51.68,51.72,51.68,51.71,26500.0,34.8931,34.9201,34.8931,34.9134,26500.0
2011-07-22 14:20:00,51.71,51.72,51.69,51.71,37500.0,34.9134,34.9201,34.8999,34.9134,37500.0
2011-07-22 14:25:00,51.7,51.72,51.69,51.72,22000.0,34.9066,34.9201,34.8999,34.9201,22000.0
2011-07-22 14:30:00,51.71,51.75,51.71,51.73,28400.0,34.9134,34.9404,34.9134,34.9269,28400.0
2011-07-22 14:35:00,51.74,51.75,51.72,51.73,19700.0,34.9336,34.9404,34.9201,34.9269,19700.0
2011-07-22 14:40:00,51.73,51.76,51.72,51.74,44000.0,34.9269,34.9471,34.9201,34.9336,44000.0
2011-07-22 14:45:00,51.74,51.79,51.74,51.79,87300.0,34.9336,34.9674,34.9336,34.9674,87300.0
2011-07-22 14:50:00,51.79,51.81,51.77,51.8,94200.0,34.9674,34.9809,34.9539,34.9742,94200.0
2011-07-22 14:55:00,51.81,51.83,51.81,51.82,24000.0,34.9809,34.9944,34.9809,34.9877,24000.0
2011-07-22 15:00:00,51.82,51.85,51.81,51.83,22300.0,34.9877,35.0079,34.9809,34.9944,22300.0
2011-07-22 15:05:00,51.83,51.84,51.81,51.81,32600.0,34.9944,35.0012,34.9809,34.9809,32600.0
2011-07-22 15:10:00,51.82,51.82,51.76,51.76,31100.0,34.9877,34.9877,34.9471,34.9471,31100.0
2011-07-22 15:15:00,51.76,51.84,51.75,51.81,61900.0,34.9471,35.0012,34.9404,34.9809,61900.0
2011-07-22 15:20:00,51.81,51.83,51.78,51.79,44700.0,34.9809,34.9944,34.9607,34.9674,44700.0
2011-07-22 15:25:00,51.78,51.79,51.74,51.74,38000.0,34.9607,34.9674,34.9336,34.9336,38000.0
2011-07-22 15:30:00,51.74,51.76,51.69,51.7,67500.0,34.9336,34.9471,34.8999,34.9066,67500.0
2011-07-22 15:35:00,51.7,51.73,51.69,51.69,34500.0,34.9066,34.9269,34.8999,34.8999,34500.0
2011-07-22 15:40:00,51.69,51.71,51.67,51.69,68600.0,34.8999,34.9134,34.8864,34.8999,68600.0
2011-07-22 15:45:00,51.69,51.76,51.69,51.73,102600.0,34.8999,34.9471,34.8999,34.9269,102600.0
2011-07-22 15:50:00,51.74,51.77,51.73,51.73,141000.0,34.9336,34.9539,34.9269,34.9269,141000.0
2011-07-22 15:55:00,51.74,51.82,51.73,51.81,314000.0,34.9336,34.9877,34.9269,34.9809,314000.0
2011-07-25 09:30:00,51.39,51.49,51.27,51.41,73900.0,34.6973,34.7649,34.6163,34.7108,73900.0
2011-07-25 09:35:00,51.42,51.52,51.39,51.4,39700.0,34.7176,34.7851,34.6973,34.7041,39700.0
2011-07-25 09:40:00,51.42,51.42,51.2,51.29,42400.0,34.7176,34.7176,34.569,34.6298,42400.0
2011-07-25 09:45:00,51.28,51.47,51.27,51.35,82100.0,34.6231,34.7513,34.6163,34.6703,82100.0
2011-07-25 09:50:00,51.35,51.46,51.35,51.37,57700.0,34.6703,34.7446,34.6703,34.6838,57700.0
2011-07-25 09:55:00,51.38,51.45,51.36,51.41,55500.0,34.6906,34.7378,34.6771,34.7108,55500.0
2011-07-25 10:00:00,51.4,51.44,51.35,51.35,48600.0,34.7041,34.7311,34.6703,34.6703,48600.0
2011-07-25 10:05:00,51.35,51.36,51.27,51.29,80600.0,34.6703,34.6771,34.6163,34.6298,80600.0
2011-07-25 10:10:00,51.29,51.39,51.27,51.29,158900.0,34.6298,34.6973,34.6163,34.6298,158900.0
2011-07-25 10:15:00,51.3,51.36,51.28,51.34,39400.0,34.6366,34.6771,34.6231,34.6636,39400.0
2011-07-25 10:20:00,51.34,51.4,51.31,51.4,57300.0,34.6636,34.7041,34.6433,34.7041,57300.0
2011-07-25 10:25:00,51.41,51.45,51.39,51.41,39200.0,34.7108,34.7378,34.6973,34.7108,39200.0
2011-07-25 10:30:00,51.41,51.49,51.4,51.44,51000.0,34.7108,34.7649,34.7041,34.7311,51000.0
2011-07-25 10:35:00,51.44,51.45,51.41,51.41,15900.0,34.7311,34.7378,34.7108,34.7108,15900.0
2011-07-25 10:40:00,51.41,51.45,51.4,51.42,22000.0,34.7108,34.7378,34.7041,34.7176,22000.0
2011-07-25 10:45:00,51.42,51.51,51.42,51.47,59100.0,34.7176,34.7784,34.7176,34.7513,59100.0
2011-07-25 10:50:00,51.47,51.48,51.42,51.45,42600.0,34.7513,34.7581,34.7176,34.7378,42600.0
2011-07-25 10:55:00,51.44,51.45,51.37,51.4,32200.0,34.7311,34.7378,34.6838,34.7041,32200.0
2011-07-25 11:00:00,51.4,51.42,51.4,51.41,22000.0,34.7041,34.7176,34.7041,34.7108,22000.0
2011-07-25 11:05:00,51.41,51.41,51.36,51.36,33200.0,34.7108,34.7108,34.6771,34.6771,33200.0
2011-07-25 11:10:00,51.37,51.37,51.33,51.35,22900.0,34.6838,34.6838,34.6568,34.6703,22900.0
2011-07-25 11:15:00,51.34,51.35,51.32,51.33,24200.0,34.6636,34.6703,34.6501,34.6568,24200.0
2011-07-25 11:20:00,51.33,51.37,51.32,51.37,43800.0,34.6568,34.6838,34.6501,34.6838,43800.0
2011-07-25 11:25:00,51.37,51.45,51.36,51.45,25000.0,34.6838,34.7378,34.6771,34.7378,25000.0
2011-07-25 11:30:00,51.46,51.47,51.41,51.46,14600.0,34.7446,34.7513,34.7108,34.7446,14600.0
2011-07-25 11:35:00,51.46,51.47,51.41,51.42,18900.0,34.7446,34.7513,34.7108,34.7176,18900.0
2011-07-25 11:40:00,51.42,51.42,51.39,51.39,13300.0,34.7176,34.7176,34.6973,34.6973,13300.0
2011-07-25 11:45:00,51.39,51.43,51.36,51.37,15200.0,34.6973,34.7243,34.6771,34.6838,15200.0
2011-07-25 11:50:00,51.37,51.38,51.35,51.35,15100.0,34.6838,34.6906,34.6703,34.6703,15100.0
2011-07-25 11:55:00,51.36,51.39,51.36,51.39,12600.0,34.6771,34.6973,34.6771,34.6973,12600.0
2011-07-25 12:00:00,51.38,51.41,51.37,51.37,10800.0,34.6906,34.7108,34.6838,34.6838,10800.0
2011-07-25 12:05:00,51.38,51.41,51.38,51.4,11400.0,34.6906,34.7108,34.6906,34.7041,11400.0
2011-07-25 12:10:00,51.4,51.41,51.37,51.37,11000.0,34.7041,34.7108,34.6838,34.6838,11000.0
2011-07-25 12:15:00,51.37,51.4,51.35,51.37,20100.0,34.6838,34.7041,34.6703,34.6838,20100.0
2011-07-25 12:20:00,51.37,51.4,51.36,51.4,12000.0,34.6838,34.7041,34.6771,34.7041,12000.0
2011-07-25 12:25:00,51.4,51.43,51.37,51.42,42600.0,34.7041,34.7243,34.6838,34.7176,42600.0
2011-07-25 12:30:00,51.43,51.43,51.38,51.39,78300.0,34.7243,34.7243,34.6906,34.6973,78300.0
2011-07-25 12:35:00,51.39,51.4,51.35,51.36,20300.0,34.6973,34.7041,34.6703,34.6771,20300.0
2011-07-25 12:40:00,51.36,51.36,51.35,51.36,19700.0,34.6771,34.6771,34.6703,34.6771,19700.0
2011-07-25 12:45:00,51.36,51.39,51.35,51.38,25300.0,34.6771,34.6973,34.6703,34.6906,25300.0
2011-07-25 12:50:00,51.38,51.4,51.37,51.39,45100.0,34.6906,34.7041,34.6838,34.6973,45100.0
2011-07-25 12:55:00,51.39,51.39,51.38,51.39,26500.0,34.6973,34.6973,34.6906,34.6973,26500.0
2011-07-25 13:00:00,51.39,51.41,51.38,51.41,26000.0,34.6973,34.7108,34.6906,34.7108,26000.0
2011-07-25 13:05:00,51.41,51.42,51.38,51.38,20400.0,34.7108,34.7176,34.6906,34.6906,20400.0
2011-07-25 13:10:00,51.38,51.38,51.35,51.36,6700.0,34.6906,34.6906,34.6703,34.6771,6700.0
2011-07-25 13:15:00,51.36,51.36,51.35,51.36,13000.0,34.6771,34.6771,34.6703,34.6771,13000.0
2011-07-25 13:20:00,51.36,51.37,51.35,51.36,33100.0,34.6771,34.6838,34.6703,34.6771,33100.0
2011-07-25 13:25:00,51.36,51.37,51.36,51.37,15800.0,34.6771,34.6838,34.6771,34.6838,15800.0
2011-07-25 13:30:00,51.36,51.37,51.33,51.35,37800.0,34.6771,34.6838,34.6568,34.6703,37800.0
2011-07-25 13:35:00,51.34,51.34,51.28,51.3,25000.0,34.6636,34.6636,34.6231,34.6366,25000.0
2011-07-25 13:40:00,51.29,51.3,51.27,51.27,29200.0,34.6298,34.6366,34.6163,34.6163,29200.0
2011-07-25 13:45:00,51.27,51.29,51.26,51.28,40000.0,34.6163,34.6298,34.6096,34.6231,40000.0
2011-07-25 13:50:00,51.27,51.28,51.26,51.27,12600.0,34.6163,34.6231,34.6096,34.6163,12600.0
2011-07-25 13:55:00,51.27,51.31,51.24,51.24,67400.0,34.6163,34.6433,34.5961,34.5961,67400.0
2011-07-25 14:00:00,51.25,51.28,51.25,51.28,18900.0,34.6028,34.6231,34.6028,34.6231,18900.0
2011-07-25 14:05:00,51.27,51.28,51.25,51.27,15500.0,34.6163,34.6231,34.6028,34.6163,15500.0
2011-07-25 14:10:00,51.27,51.29,51.26,51.27,19500.0,34.6163,34.6298,34.6096,34.6163,19500.0
2011-07-25 14:15:00,51.27,51.28,51.27,51.27,7000.0,34.6163,34.6231,34.6163,34.6163,7000.0
2011-07-25 14:20:00,51.28,51.28,51.25,51.27,20000.0,34.6231,34.6231,34.6028,34.6163,20000.0
2011-07-25 14:25:00,51.27,51.29,51.27,51.28,15600.0,34.6163,34.6298,34.6163,34.6231,15600.0
2011-07-25 14:30:00,51.28,51.28,51.22,51.23,30800.0,34.6231,34.6231,34.5826,34.5893,30800.0
2011-07-25 14:35:00,51.24,51.25,51.19,51.19,33800.0,34.5961,34.6028,34.5623,34.5623,33800.0
2011-07-25 14:40:00,51.2,51.23,51.18,51.2,47700.0,34.569,34.5893,34.5555,34.569,47700.0
2011-07-25 14:45:00,51.2,51.2,51.16,51.16,76000.0,34.569,34.569,34.542,34.542,76000.0
2011-07-25 14:50:00,51.16,51.18,51.14,51.16,40200.0,34.542,34.5555,34.5285,34.542,40200.0
2011-07-25 14:55:00,51.16,51.21,51.16,51.17,25000.0,34.542,34.5758,34.542,34.5488,25000.0
2011-07-25 15:00:00,51.18,51.18,51.16,51.16,20900.0,34.5555,34.5555,34.542,34.542,20900.0
2011-07-25 15:05:00,51.16,51.17,51.13,51.15,51700.0,34.542,34.5488,34.5218,34.5353,51700.0
2011-07-25 15:10:00,51.14,51.16,51.13,51.14,42300.0,34.5285,34.542,34.5218,34.5285,42300.0
2011-07-25 15:15:00,51.15,51.19,51.15,51.17,38900.0,34.5353,34.5623,34.5353,34.5488,38900.0
2011-07-25 15:20:00,51.18,51.19,51.13,51.14,47400.0,34.5555,34.5623,34.5218,34.5285,47400.0
2011-07-25 15:25:00,51.13,51.15,51.11,51.13,39600.0,34.5218,34.5353,34.5083,34.5218,39600.0
2011-07-25 15:30:00,51.12,51.18,51.11,51.18,113700.0,34.515,34.5555,34.5083,34.5555,113700.0
2011-07-25 15:35:00,51.17,51.22,51.16,51.19,49300.0,34.5488,34.5826,34.542,34.5623,49300.0
2011-07-25 15:40:00,51.2,51.2,51.13,51.15,68600.0,34.569,34.569,34.5218,34.5353,68600.0
2011-07-25 15:45:00,51.14,51.15,51.06,51.08,124800.0,34.5285,34.5353,34.4745,34.488,124800.0
2011-07-25 15:50:00,51.07,51.11,51.07,51.07,84400.0,34.4813,34.5083,34.4813,34.4813,84400.0
2011-07-25 15:55:00,51.08,51.14,51.07,51.12,187500.0,34.488,34.5285,34.4813,34.515,187500.0
2011-07-26 09:30:00,51.29,51.35,51.12,51.13,82400.0,34.6298,34.6703,34.515,34.5218,82400.0
2011-07-26 09:35:00,51.16,51.16,51.02,51.1,70300.0,34.542,34.542,34.4475,34.5015,70300.0
2011-07-26 09:40:00,51.1,51.14,50.95,51.0,324600.0,34.5015,34.5285,34.4003,34.434,324600.0
2011-07-26 09:45:00,51.0,51.01,50.63,50.7,192600.0,34.434,34.4408,34.1842,34.2315,192600.0
2011-07-26 09:50:00,50.71,50.89,50.67,50.88,99800.0,34.2382,34.3597,34.2112,34.353,99800.0
2011-07-26 09:55:00,50.88,50.91,50.68,50.73,86900.0,34.353,34.3732,34.218,34.2517,86900.0
2011-07-26 10:00:00,50.7,50.78,50.57,50.57,123100.0,34.2315,34.2855,34.1437,34.1437,123100.0
2011-07-26 10:05:00,50.58,50.6,50.47,50.6,107100.0,34.1504,34.1639,34.0762,34.1639,107100.0
2011-07-26 10:10:00,50.6,50.7,50.59,50.62,71300.0,34.1639,34.2315,34.1572,34.1774,71300.0
2011-07-26 10:15:00,50.63,50.73,50.62,50.68,47600.0,34.1842,34.2517,34.1774,34.218,47600.0
2011-07-26 10:20:00,50.68,50.74,50.67,50.69,36400.0,34.218,34.2585,34.2112,34.2247,36400.0
2011-07-26 10:25:00,50.68,50.73,50.65,50.69,40400.0,34.218,34.2517,34.1977,34.2247,40400.0
2011-07-26 10:30:00,50.7,50.74,50.68,50.73,55500.0,34.2315,34.2585,34.218,34.2517,55500.0
2011-07-26 10:35:00,50.74,50.85,50.74,50.75,45200.0,34.2585,34.3327,34.2585,34.2652,45200.0
2011-07-26 10:40:00,50.76,50.81,50.74,50.8,58200.0,34.272,34.3057,34.2585,34.299,58200.0
2011-07-26 10:45:00,50.8,50.8,50.71,50.72,95100.0,34.299,34.299,34.2382,34.245,95100.0
2011-07-26 10:50:00,50.72,50.72,50.69,50.69,26500.0,34.245,34.245,34.2247,34.2247,26500.0
2011-07-26 10:55:00,50.69,50.69,50.61,50.67,67800.0,34.2247,34.2247,34.1707,34.2112,67800.0
2011-07-26 11:00:00,50.67,50.7,50.56,50.56,116600.0,34.2112,34.2315,34.1369,34.1369,116600.0
2011-07-26 11:05:00,50.57,50.7,50.55,50.69,111400.0,34.1437,34.2315,34.1302,34.2247,111400.0
2011-07-26 11:10:00,50.69,50.71,50.65,50.69,49100.0,34.2247,34.2382,34.1977,34.2247,49100.0
2011-07-26 11:15:00,50.69,50.7,50.64,50.64,39600.0,34.2247,34.2315,34.191,34.191,39600.0
2011-07-26 11:20:00,50.64,50.65,50.6,50.61,63000.0,34.191,34.1977,34.1639,34.1707,63000.0
2011-07-26 11:25:00,50.62,50.67,50.6,50.66,74600.0,34.1774,34.2112,34.1639,34.2045,74600.0
2011-07-26 11:30:00,50.66,50.67,50.61,50.62,85800.0,34.2045,34.2112,34.1707,34.1774,85800.0
2011-07-26 11:35:00,50.62,50.64,50.55,50.62,153800.0,34.1774,34.191,34.1302,34.1774,153800.0
2011-07-26 11:40:00,50.62,50.63,50.58,50.58,25200.0,34.1774,34.1842,34.1504,34.1504,25200.0
2011-07-26 11:45:00,50.58,50.62,50.58,50.59,55300.0,34.1504,34.1774,34.1504,34.1572,55300.0
2011-07-26 11:50:00,50.59,50.61,50.57,50.58,18900.0,34.1572,34.1707,34.1437,34.1504,18900.0
2011-07-26 11:55:00,50.58,50.61,50.57,50.6,33100.0,34.1504,34.1707,34.1437,34.1639,33100.0
2011-07-26 12:00:00,50.6,50.6,50.55,50.56,85900.0,34.1639,34.1639,34.1302,34.1369,85900.0
2011-07-26 12:05:00,50.56,50.63,50.55,50.6,32000.0,34.1369,34.1842,34.1302,34.1639,32000.0
2011-07-26 12:10:00,50.6,50.63,50.58,50.61,36200.0,34.1639,34.1842,34.1504,34.1707,36200.0
2011-07-26 12:15:00,50.62,50.64,50.6,50.63,24800.0,34.1774,34.191,34.1639,34.1842,24800.0
2011-07-26 12:20:00,50.63,50.65,50.59,50.64,78800.0,34.1842,34.1977,34.1572,34.191,78800.0
2011-07-26 12:25:00,50.64,50.65,50.58,50.6,32700.0,34.191,34.1977,34.1504,34.1639,32700.0
2011-07-26 12:30:00,50.59,50.59,50.57,50.59,36800.0,34.1572,34.1572,34.1437,34.1572,36800.0
2011-07-26 12:35:00,50.6,50.61,50.58,50.59,22800.0,34.1639,34.1707,34.1504,34.1572,22800.0
2011-07-26 12:40:00,50.6,50.62,50.59,50.6,18300.0,34.1639,34.1774,34.1572,34.1639,18300.0
2011-07-26 12:45:00,50.6,50.61,50.54,50.54,36200.0,34.1639,34.1707,34.1234,34.1234,36200.0
2011-07-26 12:50:00,50.53,50.55,50.52,50.52,16800.0,34.1167,34.1302,34.1099,34.1099,16800.0
2011-07-26 12:55:00,50.52,50.53,50.51,50.52,24200.0,34.1099,34.1167,34.1032,34.1099,24200.0
2011-07-26 13:00:00,50.53,50.54,50.52,50.52,30000.0,34.1167,34.1234,34.1099,34.1099,30000.0
2011-07-26 13:05:00,50.51,50.53,50.48,50.51,55300.0,34.1032,34.1167,34.0829,34.1032,55300.0
2011-07-26 13:10:00,50.5,50.51,50.46,50.49,31100.0,34.0964,34.1032,34.0694,34.0897,31100.0
2011-07-26 13:15:00,50.48,50.54,50.48,50.53,37800.0,34.0829,34.1234,34.0829,34.1167,37800.0
2011-07-26 13:20:00,50.53,50.53,50.49,50.5,42800.0,34.1167,34.1167,34.0897,34.0964,42800.0
2011-07-26 13:25:00,50.49,50.5,50.49,50.49,12800.0,34.0897,34.0964,34.0897,34.0897,12800.0
2011-07-26 13:30:00,50.5,50.51,50.49,50.5,29800.0,34.0964,34.1032,34.0897,34.0964,29800.0
2011-07-26 13:35:00,50.51,50.51,50.39,50.4,70000.0,34.1032,34.1032,34.0222,34.0289,70000.0
2011-07-26 13:40:00,50.4,50.41,50.33,50.33,58400.0,34.0289,34.0357,33.9816,33.9816,58400.0
2011-07-26 13:45:00,50.33,50.37,50.32,50.35,66300.0,33.9816,34.0087,33.9749,33.9951,66300.0
2011-07-26 13:50:00,50.35,50.41,50.34,50.38,131200.0,33.9951,34.0357,33.9884,34.0154,131200.0
2011-07-26 13:55:00,50.38,50.44,50.36,50.44,177700.0,34.0154,34.0559,34.0019,34.0559,177700.0
2011-07-26 14:00:00,50.44,50.54,50.44,50.54,100900.0,34.0559,34.1234,34.0559,34.1234,100900.0
2011-07-26 14:05:00,50.53,50.54,50.49,50.51,68200.0,34.1167,34.1234,34.0897,34.1032,68200.0
2011-07-26 14:10:00,50.5,50.6,50.5,50.59,61700.0,34.0964,34.1639,34.0964,34.1572,61700.0
2011-07-26 14:15:00,50.59,50.67,50.59,50.67,58800.0,34.1572,34.2112,34.1572,34.2112,58800.0
2011-07-26 14:20:00,50.66,50.68,50.59,50.63,60000.0,34.2045,34.218,34.1572,34.1842,60000.0
2011-07-26 14:25:00,50.63,50.67,50.62,50.66,34900.0,34.1842,34.2112,34.1774,34.2045,34900.0
2011-07-26 14:30:00,50.66,50.68,50.63,50.67,51900.0,34.2045,34.218,34.1842,34.2112,51900.0
2011-07-26 14:35:00,50.67,50.7,50.62,50.62,32600.0,34.2112,34.2315,34.1774,34.1774,32600.0
2011-07-26 14:40:00,50.62,50.63,50.59,50.63,51900.0,34.1774,34.1842,34.1572,34.1842,51900.0
2011-07-26 14:45:00,50.62,50.63,50.6,50.61,34600.0,34.1774,34.1842,34.1639,34.1707,34600.0
2011-07-26 14:50:00,50.61,50.65,50.61,50.64,52500.0,34.1707,34.1977,34.1707,34.191,52500.0
2011-07-26 14:55:00,50.66,50.69,50.6,50.61,43300.0,34.2045,34.2247,34.1639,34.1707,43300.0
2011-07-26 15:00:00,50.61,50.62,50.57,50.58,75300.0,34.1707,34.1774,34.1437,34.1504,75300.0
2011-07-26 15:05:00,50.58,50.63,50.58,50.62,37900.0,34.1504,34.1842,34.1504,34.1774,37900.0
2011-07-26 15:10:00,50.61,50.62,50.61,50.62,33100.0,34.1707,34.1774,34.1707,34.1774,33100.0
2011-07-26 15:15:00,50.61,50.68,50.61,50.62,112500.0,34.1707,34.218,34.1707,34.1774,112500.0
2011-07-26 15:20:00,50.63,50.63,50.58,50.6,71100.0,34.1842,34.1842,34.1504,34.1639,71100.0
2011-07-26 15:25:00,50.6,50.63,50.59,50.61,84600.0,34.1639,34.1842,34.1572,34.1707,84600.0
2011-07-26 15:30:00,50.61,50.61,50.55,50.57,75100.0,34.1707,34.1707,34.1302,34.1437,75100.0
2011-07-26 15:35:00,50.57,50.62,50.56,50.61,62500.0,34.1437,34.1774,34.1369,34.1707,62500.0
2011-07-26 15:40:00,50.61,50.62,50.59,50.6,62200.0,34.1707,34.1774,34.1572,34.1639,62200.0
2011-07-26 15:45:00,50.59,50.6,50.57,50.59,136500.0,34.1572,34.1639,34.1437,34.1572,136500.0
2011-07-26 15:50:00,50.6,50.6,50.56,50.6,134900.0,34.1639,34.1639,34.1369,34.1639,134900.0
2011-07-26 15:55:00,50.59,50.61,50.57,50.61,272000.0,34.1572,34.1707,34.1437,34.1707,272000.0
2011-07-27 09:30:00,50.48,50.56,50.43,50.49,55100.0,34.0829,34.1369,34.0492,34.0897,55100.0
2011-07-27 09:35:00,50.49,50.58,50.49,50.5,42000.0,34.0897,34.1504,34.0897,34.0964,42000.0
2011-07-27 09:40:00,50.5,50.54,50.4,50.48,40800.0,34.0964,34.1234,34.0289,34.0829,40800.0
2011-07-27 09:45:00,50.49,50.57,50.48,50.51,73100.0,34.0897,34.1437,34.0829,34.1032,73100.0
2011-07-27 09:50:00,50.51,50.51,50.32,50.37,72800.0,34.1032,34.1032,33.9749,34.0087,72800.0
2011-07-27 09:55:00,50.37,50.42,50.25,50.33,100900.0,34.0087,34.0424,33.9276,33.9816,100900.0
2011-07-27 10:00:00,50.34,50.46,50.34,50.44,35300.0,33.9884,34.0694,33.9884,34.0559,35300.0
2011-07-27 10:05:00,50.43,50.43,50.27,50.27,115000.0,34.0492,34.0492,33.9411,33.9411,115000.0
2011-07-27 10:10:00,50.27,50.42,50.27,50.42,152700.0,33.9411,34.0424,33.9411,34.0424,152700.0
2011-07-27 10:15:00,50.43,50.46,50.39,50.43,79800.0,34.0492,34.0694,34.0222,34.0492,79800.0
2011-07-27 10:20:00,50.43,50.45,50.34,50.39,73600.0,34.0492,34.0627,33.9884,34.0222,73600.0
2011-07-27 10:25:00,50.38,50.46,50.34,50.46,111300.0,34.0154,34.0694,33.9884,34.0694,111300.0
2011-07-27 10:30:00,50.46,50.58,50.45,50.55,106600.0,34.0694,34.1504,34.0627,34.1302,106600.0
2011-07-27 10:35:00,50.55,50.71,50.55,50.65,113000.0,34.1302,34.2382,34.1302,34.1977,113000.0
2011-07-27 10:40:00,50.65,50.65,50.48,50.48,85600.0,34.1977,34.1977,34.0829,34.0829,85600.0
2011-07-27 10:45:00,50.48,50.49,50.4,50.43,48000.0,34.0829,34.0897,34.0289,34.0492,48000.0
2011-07-27 10:50:00,50.43,50.56,50.43,50.54,86300.0,34.0492,34.1369,34.0492,34.1234,86300.0
2011-07-27 10:55:00,50.54,50.57,50.48,50.5,34900.0,34.1234,34.1437,34.0829,34.0964,34900.0
2011-07-27 11:00:00,50.5,50.51,50.46,50.51,51900.0,34.0964,34.1032,34.0694,34.1032,51900.0
2011-07-27 11:05:00,50.51,50.51,50.49,50.51,33800.0,34.1032,34.1032,34.0897,34.1032,33800.0
2011-07-27 11:10:00,50.5,50.54,50.49,50.53,24500.0,34.0964,34.1234,34.0897,34.1167,24500.0
2011-07-27 11:15:00,50.54,50.58,50.47,50.5,82000.0,34.1234,34.1504,34.0762,34.0964,82000.0
2011-07-27 11:20:00,50.51,50.56,50.5,50.51,92700.0,34.1032,34.1369,34.0964,34.1032,92700.0
2011-07-27 11:25:00,50.51,50.57,50.51,50.52,33900.0,34.1032,34.1437,34.1032,34.1099,33900.0
2011-07-27 11:30:00,50.53,50.63,50.53,50.61,64700.0,34.1167,34.1842,34.1167,34.1707,64700.0
2011-07-27 11:35:00,50.61,50.65,50.54,50.63,166000.0,34.1707,34.1977,34.1234,34.1842,166000.0
2011-07-27 11:40:00,50.63,50.75,50.63,50.7,40300.0,34.1842,34.2652,34.1842,34.2315,40300.0
2011-07-27 11:45:00,50.71,50.76,50.7,50.75,37500.0,34.2382,34.272,34.2315,34.2652,37500.0
2011-07-27 11:50:00,50.74,50.78,50.68,50.72,61300.0,34.2585,34.2855,34.218,34.245,61300.0
2011-07-27 11:55:00,50.73,50.73,50.62,50.63,55800.0,34.2517,34.2517,34.1774,34.1842,55800.0
2011-07-27 12:00:00,50.63,50.64,50.58,50.58,37200.0,34.1842,34.191,34.1504,34.1504,37200.0
2011-07-27 12:05:00,50.59,50.64,50.53,50.53,91700.0,34.1572,34.191,34.1167,34.1167,91700.0
2011-07-27 12:10:00,50.52,50.63,50.51,50.59,25000.0,34.1099,34.1842,34.1032,34.1572,25000.0
2011-07-27 12:15:00,50.6,50.6,50.55,50.55,17700.0,34.1639,34.1639,34.1302,34.1302,17700.0
2011-07-27 12:20:00,50.56,50.58,50.5,50.54,22200.0,34.1369,34.1504,34.0964,34.1234,22200.0
2011-07-27 12:25:00,50.54,50.6,50.52,50.6,28300.0,34.1234,34.1639,34.1099,34.1639,28300.0
2011-07-27 12:30:00,50.61,50.65,50.57,50.58,32800.0,34.1707,34.1977,34.1437,34.1504,32800.0
2011-07-27 12:35:00,50.58,50.63,50.55,50.63,76300.0,34.1504,34.1842,34.1302,34.1842,76300.0
2011-07-27 12:40:00,50.64,50.64,50.55,50.56,47500.0,34.191,34.191,34.1302,34.1369,47500.0
2011-07-27 12:45:00,50.56,50.59,50.54,50.55,46800.0,34.1369,34.1572,34.1234,34.1302,46800.0
2011-07-27 12:50:00,50.54,50.58,50.53,50.58,26500.0,34.1234,34.1504,34.1167,34.1504,26500.0
2011-07-27 12:55:00,50.58,50.6,50.54,50.58,31700.0,34.1504,34.1639,34.1234,34.1504,31700.0
2011-07-27 13:00:00,50.59,50.59,50.52,50.53,21400.0,34.1572,34.1572,34.1099,34.1167,21400.0
2011-07-27 13:05:00,50.53,50.59,50.51,50.58,27900.0,34.1167,34.1572,34.1032,34.1504,27900.0
2011-07-27 13:10:00,50.59,50.61,50.57,50.57,31900.0,34.1572,34.1707,34.1437,34.1437,31900.0
2011-07-27 13:15:00,50.58,50.58,50.51,50.57,29800.0,34.1504,34.1504,34.1032,34.1437,29800.0
2011-07-27 13:20:00,50.57,50.58,50.51,50.55,36500.0,34.1437,34.1504,34.1032,34.1302,36500.0
2011-07-27 13:25:00,50.55,50.59,50.54,50.57,30600.0,34.1302,34.1572,34.1234,34.1437,30600.0
2011-07-27 13:30:00,50.57,50.62,50.54,50.62,24100.0,34.1437,34.1774,34.1234,34.1774,24100.0
2011-07-27 13:35:00,50.61,50.62,50.57,50.58,25400.0,34.1707,34.1774,34.1437,34.1504,25400.0
2011-07-27 13:40:00,50.58,50.64,50.58,50.63,29500.0,34.1504,34.191,34.1504,34.1842,29500.0
2011-07-27 13:45:00,50.62,50.66,50.62,50.65,42000.0,34.1774,34.2045,34.1774,34.1977,42000.0
2011-07-27 13:50:00,50.65,50.69,50.64,50.69,21600.0,34.1977,34.2247,34.191,34.2247,21600.0
2011-07-27 13:55:00,50.68,50.73,50.67,50.73,33400.0,34.218,34.2517,34.2112,34.2517,33400.0
2011-07-27 14:00:00,50.72,50.73,50.68,50.72,87600.0,34.245,34.2517,34.218,34.245,87600.0
2011-07-27 14:05:00,50.72,50.73,50.66,50.7,32600.0,34.245,34.2517,34.2045,34.2315,32600.0
2011-07-27 14:10:00,50.7,50.71,50.64,50.66,93400.0,34.2315,34.2382,34.191,34.2045,93400.0
2011-07-27 14:15:00,50.66,50.67,50.6,50.62,30500.0,34.2045,34.2112,34.1639,34.1774,30500.0
2011-07-27 14:20:00,50.62,50.64,50.6,50.61,37700.0,34.1774,34.191,34.1639,34.1707,37700.0
2011-07-27 14:25:00,50.61,50.62,50.54,50.54,36500.0,34.1707,34.1774,34.1234,34.1234,36500.0
2011-07-27 14:30:00,50.54,50.54,50.46,50.46,136700.0,34.1234,34.1234,34.0694,34.0694,136700.0
2011-07-27 14:35:00,50.46,50.46,50.37,50.43,65100.0,34.0694,34.0694,34.0087,34.0492,65100.0
2011-07-27 14:40:00,50.43,50.45,50.36,50.39,42100.0,34.0492,34.0627,34.0019,34.0222,42100.0
2011-07-27 14:45:00,50.39,50.41,50.39,50.4,21400.0,34.0222,34.0357,34.0222,34.0289,21400.0
2011-07-27 14:50:00,50.41,50.41,50.36,50.39,32600.0,34.0357,34.0357,34.0019,34.0222,32600.0
2011-07-27 14:55:00,50.39,50.43,50.38,50.43,49400.0,34.0222,34.0492,34.0154,34.0492,49400.0
2011-07-27 15:00:00,50.43,50.47,50.41,50.42,38200.0,34.0492,34.0762,34.0357,34.0424,38200.0
2011-07-27 15:05:00,50.41,50.43,50.36,50.38,51100.0,34.0357,34.0492,34.0019,34.0154,51100.0
2011-07-27 15:10:00,50.39,50.41,50.35,50.41,50400.0,34.0222,34.0357,33.9951,34.0357,50400.0
2011-07-27 15:15:00,50.4,50.41,50.33,50.36,95600.0,34.0289,34.0357,33.9816,34.0019,95600.0
2011-07-27 15:20:00,50.36,50.36,50.28,50.34,66800.0,34.0019,34.0019,33.9479,33.9884,66800.0
2011-07-27 15:25:00,50.33,50.39,50.31,50.37,98200.0,33.9816,34.0222,33.9681,34.0087,98200.0
2011-07-27 15:30:00,50.37,50.43,50.37,50.42,95500.0,34.0087,34.0492,34.0087,34.0424,95500.0
2011-07-27 15:35:00,50.41,50.43,50.37,50.39,88900.0,34.0357,34.0492,34.0087,34.0222,88900.0
2011-07-27 15:40:00,50.38,50.43,50.37,50.39,142600.0,34.0154,34.0492,34.0087,34.0222,142600.0
2011-07-27 15:45:00,50.39,50.39,50.31,50.32,157000.0,34.0222,34.0222,33.9681,33.9749,157000.0
2011-07-27 15:50:00,50.31,50.37,50.28,50.37,186000.0,33.9681,34.0087,33.9479,34.0087,186000.0
2011-07-27 15:55:00,50.37,50.4,50.32,50.32,226200.0,34.0087,34.0289,33.9749,33.9749,226200.0
2011-07-28 09:30:00,50.35,50.62,50.32,50.57,60500.0,33.9951,34.1774,33.9749,34.1437,60500.0
2011-07-28 09:35:00,50.57,50.79,50.55,50.77,54500.0,34.1437,34.2922,34.1302,34.2787,54500.0
2011-07-28 09:40:00,50.77,50.8,50.72,50.77,33300.0,34.2787,34.299,34.245,34.2787,33300.0
2011-07-28 09:45:00,50.77,50.89,50.76,50.84,28400.0,34.2787,34.3597,34.272,34.326,28400.0
2011-07-28 09:50:00,50.83,50.85,50.75,50.79,24400.0,34.3192,34.3327,34.2652,34.2922,24400.0
2011-07-28 09:55:00,50.78,50.8,50.68,50.78,34800.0,34.2855,34.299,34.218,34.2855,34800.0
2011-07-28 10:00:00,50.8,50.84,50.54,50.64,48300.0,34.299,34.326,34.1234,34.191,48300.0
2011-07-28 10:05:00,50.62,50.7,50.58,50.62,46300.0,34.1774,34.2315,34.1504,34.1774,46300.0
2011-07-28 10:10:00,50.65,50.72,50.63,50.69,31000.0,34.1977,34.245,34.1842,34.2247,31000.0
2011-07-28 10:15:00,50.69,50.77,50.68,50.73,32900.0,34.2247,34.2787,34.218,34.2517,32900.0
2011-07-28 10:20:00,50.74,50.75,50.66,50.68,17100.0,34.2585,34.2652,34.2045,34.218,17100.0
2011-07-28 10:25:00,50.68,50.68,50.63,50.65,13500.0,34.218,34.218,34.1842,34.1977,13500.0
2011-07-28 10:30:00,50.64,50.69,50.64,50.65,20700.0,34.191,34.2247,34.191,34.1977,20700.0
2011-07-28 10:35:00,50.65,50.67,50.6,50.63,50700.0,34.1977,34.2112,34.1639,34.1842,50700.0
2011-07-28 10:40:00,50.62,50.72,50.6,50.67,73500.0,34.1774,34.245,34.1639,34.2112,73500.0
2011-07-28 10:45:00,50.68,50.71,50.63,50.68,25600.0,34.218,34.2382,34.1842,34.218,25600.0
2011-07-28 10:50:00,50.68,50.7,50.63,50.63,65900.0,34.218,34.2315,34.1842,34.1842,65900.0
2011-07-28 10:55:00,50.63,50.69,50.61,50.69,88600.0,34.1842,34.2247,34.1707,34.2247,88600.0
2011-07-28 11:00:00,50.68,50.68,50.63,50.67,20400.0,34.218,34.218,34.1842,34.2112,20400.0
2011-07-28 11:05:00,50.67,50.71,50.64,50.68,34700.0,34.2112,34.2382,34.191,34.218,34700.0
2011-07-28 11:10:00,50.68,50.7,50.64,50.7,22000.0,34.218,34.2315,34.191,34.2315,22000.0
2011-07-28 11:15:00,50.7,50.72,50.69,50.71,36900.0,34.2315,34.245,34.2247,34.2382,36900.0
2011-07-28 11:20:00,50.72,50.77,50.72,50.76,28900.0,34.245,34.2787,34.245,34.272,28900.0
2011-07-28 11:25:00,50.75,50.88,50.75,50.86,41400.0,34.2652,34.353,34.2652,34.3395,41400.0
2011-07-28 11:30:00,50.86,50.92,50.85,50.92,44800.0,34.3395,34.38,34.3327,34.38,44800.0
2011-07-28 11:35:00,50.92,50.95,50.88,50.92,66600.0,34.38,34.4003,34.353,34.38,66600.0
2011-07-28 11:40:00,50.93,50.97,50.88,50.93,71300.0,34.3868,34.4138,34.353,34.3868,71300.0
2011-07-28 11:45:00,50.94,50.94,50.84,50.85,21100.0,34.3935,34.3935,34.326,34.3327,21100.0
2011-07-28 11:50:00,50.84,50.86,50.8,50.83,42000.0,34.326,34.3395,34.299,34.3192,42000.0
2011-07-28 11:55:00,50.83,50.85,50.8,50.85,12800.0,34.3192,34.3327,34.299,34.3327,12800.0
2011-07-28 12:00:00,50.86,50.89,50.82,50.87,59100.0,34.3395,34.3597,34.3125,34.3462,59100.0
2011-07-28 12:05:00,50.87,50.89,50.83,50.85,20300.0,34.3462,34.3597,34.3192,34.3327,20300.0
2011-07-28 12:10:00,50.84,50.86,50.81,50.84,15300.0,34.326,34.3395,34.3057,34.326,15300.0
2011-07-28 12:15:00,50.83,50.84,50.75,50.75,14100.0,34.3192,34.326,34.2652,34.2652,14100.0
2011-07-28 12:20:00,50.75,50.8,50.72,50.78,38900.0,34.2652,34.299,34.245,34.2855,38900.0
2011-07-28 12:25:00,50.78,50.78,50.74,50.75,14600.0,34.2855,34.2855,34.2585,34.2652,14600.0
2011-07-28 12:30:00,50.74,50.78,50.73,50.78,10400.0,34.2585,34.2855,34.2517,34.2855,10400.0
2011-07-28 12:35:00,50.78,50.79,50.71,50.71,17900.0,34.2855,34.2922,34.2382,34.2382,17900.0
2011-07-28 12:40:00,50.72,50.74,50.72,50.73,16700.0,34.245,34.2585,34.245,34.2517,16700.0
2011-07-28 12:45:00,50.74,50.74,50.69,50.7,10700.0,34.2585,34.2585,34.2247,34.2315,10700.0
2011-07-28 12:50:00,50.71,50.72,50.67,50.7,21000.0,34.2382,34.245,34.2112,34.2315,21000.0
2011-07-28 12:55:00,50.7,50.77,50.7,50.73,43200.0,34.2315,34.2787,34.2315,34.2517,43200.0
2011-07-28 13:00:00,50.73,50.73,50.7,50.72,21200.0,34.2517,34.2517,34.2315,34.245,21200.0
2011-07-28 13:05:00,50.73,50.76,50.72,50.75,15000.0,34.2517,34.272,34.245,34.2652,15000.0
2011-07-28 13:10:00,50.75,50.82,50.75,50.8,95200.0,34.2652,34.3125,34.2652,34.299,95200.0
2011-07-28 13:15:00,50.8,50.85,50.75,50.8,106100.0,34.299,34.3327,34.2652,34.299,106100.0
2011-07-28 13:20:00,50.78,50.8,50.74,50.77,39800.0,34.2855,34.299,34.2585,34.2787,39800.0
2011-07-28 13:25:00,50.78,50.83,50.77,50.83,40200.0,34.2855,34.3192,34.2787,34.3192,40200.0
2011-07-28 13:30:00,50.82,50.87,50.79,50.84,67500.0,34.3125,34.3462,34.2922,34.326,67500.0
2011-07-28 13:35:00,50.84,50.88,50.82,50.85,16300.0,34.326,34.353,34.3125,34.3327,16300.0
2011-07-28 13:40:00,50.86,50.89,50.8,50.82,15400.0,34.3395,34.3597,34.299,34.3125,15400.0
2011-07-28 13:45:00,50.82,50.82,50.76,50.8,11000.0,34.3125,34.3125,34.272,34.299,11000.0
2011-07-28 13:50:00,50.79,50.81,50.76,50.76,18900.0,34.2922,34.3057,34.272,34.272,18900.0
2011-07-28 13:55:00,50.76,50.77,50.74,50.77,14400.0,34.272,34.2787,34.2585,34.2787,14400.0
2011-07-28 14:00:00,50.77,50.77,50.71,50.71,14500.0,34.2787,34.2787,34.2382,34.2382,14500.0
2011-07-28 14:05:00,50.7,50.71,50.65,50.66,21600.0,34.2315,34.2382,34.1977,34.2045,21600.0
2011-07-28 14:10:00,50.65,50.7,50.61,50.7,27000.0,34.1977,34.2315,34.1707,34.2315,27000.0
2011-07-28 14:15:00,50.7,50.7,50.65,50.68,18400.0,34.2315,34.2315,34.1977,34.218,18400.0
2011-07-28 14:20:00,50.67,50.74,50.67,50.74,43300.0,34.2112,34.2585,34.2112,34.2585,43300.0
2011-07-28 14:25:00,50.73,50.79,50.73,50.76,85500.0,34.2517,34.2922,34.2517,34.272,85500.0
2011-07-28 14:30:00,50.76,50.76,50.66,50.71,36500.0,34.272,34.272,34.2045,34.2382,36500.0
2011-07-28 14:35:00,50.71,50.73,50.68,50.69,17200.0,34.2382,34.2517,34.218,34.2247,17200.0
2011-07-28 14:40:00,50.69,50.76,50.69,50.74,22700.0,34.2247,34.272,34.2247,34.2585,22700.0
2011-07-28 14:45:00,50.74,50.74,50.69,50.73,22800.0,34.2585,34.2585,34.2247,34.2517,22800.0
2011-07-28 14:50:00,50.74,50.76,50.72,50.73,39100.0,34.2585,34.272,34.245,34.2517,39100.0
2011-07-28 14:55:00,50.73,50.73,50.67,50.68,34200.0,34.2517,34.2517,34.2112,34.218,34200.0
2011-07-28 15:00:00,50.67,50.69,50.61,50.61,39100.0,34.2112,34.2247,34.1707,34.1707,39100.0
2011-07-28 15:05:00,50.61,50.66,50.59,50.6,40100.0,34.1707,34.2045,34.1572,34.1639,40100.0
2011-07-28 15:10:00,50.61,50.62,50.57,50.59,22200.0,34.1707,34.1774,34.1437,34.1572,22200.0
2011-07-28 15:15:00,50.58,50.59,50.54,50.57,24600.0,34.1504,34.1572,34.1234,34.1437,24600.0
2011-07-28 15:20:00,50.57,50.57,50.52,50.52,28300.0,34.1437,34.1437,34.1099,34.1099,28300.0
2011-07-28 15:25:00,50.51,50.53,50.45,50.45,41200.0,34.1032,34.1167,34.0627,34.0627,41200.0
2011-07-28 15:30:00,50.45,50.51,50.44,50.45,102900.0,34.0627,34.1032,34.0559,34.0627,102900.0
2011-07-28 15:35:00,50.45,50.51,50.41,50.45,79600.0,34.0627,34.1032,34.0357,34.0627,79600.0
2011-07-28 15:40:00,50.45,50.45,50.34,50.36,79500.0,34.0627,34.0627,33.9884,34.0019,79500.0
2011-07-28 15:45:00,50.35,50.39,50.3,50.31,123700.0,33.9951,34.0222,33.9614,33.9681,123700.0
2011-07-28 15:50:00,50.32,50.37,50.3,50.37,126000.0,33.9749,34.0087,33.9614,34.0087,126000.0
2011-07-28 15:55:00,50.36,50.48,50.34,50.45,874100.0,34.0019,34.0829,33.9884,34.0627,874100.0
2011-07-29 09:30:00,50.82,51.83,50.77,51.42,659800.0,34.3125,34.9944,34.2787,34.7176,659800.0
2011-07-29 09:35:00,51.4,51.46,50.75,50.8,428900.0,34.7041,34.7446,34.2652,34.299,428900.0
2011-07-29 09:40:00,50.81,50.95,50.69,50.85,326600.0,34.3057,34.4003,34.2247,34.3327,326600.0
2011-07-29 09:45:00,50.84,50.92,50.69,50.91,258900.0,34.326,34.38,34.2247,34.3732,258900.0
2011-07-29 09:50:00,50.89,51.2,50.87,51.05,216000.0,34.3597,34.569,34.3462,34.4678,216000.0
2011-07-29 09:55:00,51.05,51.21,50.98,51.07,206600.0,34.4678,34.5758,34.4205,34.4813,206600.0
2011-07-29 10:00:00,51.07,51.07,50.83,50.83,170300.0,34.4813,34.4813,34.3192,34.3192,170300.0
2011-07-29 10:05:00,50.83,51.24,50.79,51.2,211500.0,34.3192,34.5961,34.2922,34.569,211500.0
2011-07-29 10:10:00,51.2,51.23,51.13,51.21,186800.0,34.569,34.5893,34.5218,34.5758,186800.0
2011-07-29 10:15:00,51.22,51.23,50.93,51.04,138000.0,34.5826,34.5893,34.3868,34.461,138000.0
2011-07-29 10:20:00,51.03,51.17,51.0,51.16,108600.0,34.4543,34.5488,34.434,34.542,108600.0
2011-07-29 10:25:00,51.17,51.23,51.15,51.15,86600.0,34.5488,34.5893,34.5353,34.5353,86600.0
2011-07-29 10:30:00,51.16,51.16,50.96,51.01,52800.0,34.542,34.542,34.407,34.4408,52800.0
2011-07-29 10:35:00,51.02,51.06,50.91,51.03,90900.0,34.4475,34.4745,34.3732,34.4543,90900.0
2011-07-29 10:40:00,51.04,51.04,50.84,50.91,68100.0,34.461,34.461,34.326,34.3732,68100.0
2011-07-29 10:45:00,50.91,50.94,50.75,50.93,152800.0,34.3732,34.3935,34.2652,34.3868,152800.0
2011-07-29 10:50:00,50.93,51.05,50.86,50.94,85700.0,34.3868,34.4678,34.3395,34.3935,85700.0
2011-07-29 10:55:00,50.94,51.24,50.93,51.22,197200.0,34.3935,34.5961,34.3868,34.5826,197200.0
2011-07-29 11:00:00,51.22,51.3,51.14,51.19,140700.0,34.5826,34.6366,34.5285,34.5623,140700.0
2011-07-29 11:05:00,51.19,51.33,51.19,51.32,99200.0,34.5623,34.6568,34.5623,34.6501,99200.0
2011-07-29 11:10:00,51.32,51.38,51.3,51.34,45100.0,34.6501,34.6906,34.6366,34.6636,45100.0
2011-07-29 11:15:00,51.34,51.53,51.34,51.49,115600.0,34.6636,34.7919,34.6636,34.7649,115600.0
2011-07-29 11:20:00,51.49,51.6,51.45,51.49,88500.0,34.7649,34.8391,34.7378,34.7649,88500.0
2011-07-29 11:25:00,51.49,51.5,51.31,51.31,49200.0,34.7649,34.7716,34.6433,34.6433,49200.0
2011-07-29 11:30:00,51.31,51.37,51.28,51.3,73300.0,34.6433,34.6838,34.6231,34.6366,73300.0
2011-07-29 11:35:00,51.3,51.32,51.26,51.3,71900.0,34.6366,34.6501,34.6096,34.6366,71900.0
2011-07-29 11:40:00,51.3,51.41,51.28,51.36,52700.0,34.6366,34.7108,34.6231,34.6771,52700.0
2011-07-29 11:45:00,51.35,51.4,51.28,51.31,43300.0,34.6703,34.7041,34.6231,34.6433,43300.0
2011-07-29 11:50:00,51.31,51.45,51.3,51.37,87100.0,34.6433,34.7378,34.6366,34.6838,87100.0
2011-07-29 11:55:00,51.37,51.37,51.32,51.34,35300.0,34.6838,34.6838,34.6501,34.6636,35300.0
2011-07-29 12:00:00,51.35,51.39,51.25,51.3,63300.0,34.6703,34.6973,34.6028,34.6366,63300.0
2011-07-29 12:05:00,51.3,51.3,51.18,51.29,51500.0,34.6366,34.6366,34.5555,34.6298,51500.0
2011-07-29 12:10:00,51.28,51.29,51.18,51.18,38100.0,34.6231,34.6298,34.5555,34.5555,38100.0
2011-07-29 12:15:00,51.18,51.22,51.14,51.22,30500.0,34.5555,34.5826,34.5285,34.5826,30500.0
2011-07-29 12:20:00,51.21,51.21,51.1,51.13,42300.0,34.5758,34.5758,34.5015,34.5218,42300.0
2011-07-29 12:25:00,51.13,51.16,51.12,51.16,81200.0,34.5218,34.542,34.515,34.542,81200.0
2011-07-29 12:30:00,51.16,51.21,51.1,51.1,58100.0,34.542,34.5758,34.5015,34.5015,58100.0
2011-07-29 12:35:00,51.11,51.28,51.11,51.26,83800.0,34.5083,34.6231,34.5083,34.6096,83800.0
2011-07-29 12:40:00,51.26,51.34,51.25,51.32,48600.0,34.6096,34.6636,34.6028,34.6501,48600.0
2011-07-29 12:45:00,51.32,51.34,51.29,51.31,65500.0,34.6501,34.6636,34.6298,34.6433,65500.0
2011-07-29 12:50:00,51.32,51.35,51.31,51.32,145900.0,34.6501,34.6703,34.6433,34.6501,145900.0
2011-07-29 12:55:00,51.31,51.35,51.3,51.32,43300.0,34.6433,34.6703,34.6366,34.6501,43300.0
2011-07-29 13:00:00,51.31,51.34,51.3,51.31,50900.0,34.6433,34.6636,34.6366,34.6433,50900.0
2011-07-29 13:05:00,51.31,51.41,51.3,51.39,89700.0,34.6433,34.7108,34.6366,34.6973,89700.0
2011-07-29 13:10:00,51.4,51.4,51.3,51.31,27200.0,34.7041,34.7041,34.6366,34.6433,27200.0
2011-07-29 13:15:00,51.3,51.33,51.26,51.32,55500.0,34.6366,34.6568,34.6096,34.6501,55500.0
2011-07-29 13:20:00,51.32,51.41,51.3,51.4,136000.0,34.6501,34.7108,34.6366,34.7041,136000.0
2011-07-29 13:25:00,51.4,51.41,51.37,51.41,70000.0,34.7041,34.7108,34.6838,34.7108,70000.0
2011-07-29 13:30:00,51.4,51.48,51.39,51.48,63700.0,34.7041,34.7581,34.6973,34.7581,63700.0
2011-07-29 13:35:00,51.48,51.53,51.46,51.49,72500.0,34.7581,34.7919,34.7446,34.7649,72500.0
2011-07-29 13:40:00,51.5,51.56,51.49,51.52,55500.0,34.7716,34.8121,34.7649,34.7851,55500.0
2011-07-29 13:45:00,51.53,51.59,51.52,51.55,53600.0,34.7919,34.8324,34.7851,34.8054,53600.0
2011-07-29 13:50:00,51.56,51.57,51.47,51.47,31800.0,34.8121,34.8189,34.7513,34.7513,31800.0
2011-07-29 13:55:00,51.48,51.54,51.47,51.53,38600.0,34.7581,34.7986,34.7513,34.7919,38600.0
2011-07-29 14:00:00,51.53,51.56,51.49,51.53,70700.0,34.7919,34.8121,34.7649,34.7919,70700.0
2011-07-29 14:05:00,51.54,51.61,51.54,51.6,53800.0,34.7986,34.8459,34.7986,34.8391,53800.0
2011-07-29 14:10:00,51.61,51.62,51.49,51.5,65800.0,34.8459,34.8526,34.7649,34.7716,65800.0
2011-07-29 14:15:00,51.49,51.5,51.47,51.47,56300.0,34.7649,34.7716,34.7513,34.7513,56300.0
2011-07-29 14:20:00,51.48,51.52,51.45,51.52,56800.0,34.7581,34.7851,34.7378,34.7851,56800.0
2011-07-29 14:25:00,51.51,51.53,51.5,51.52,49000.0,34.7784,34.7919,34.7716,34.7851,49000.0
2011-07-29 14:30:00,51.53,51.6,51.52,51.6,78500.0,34.7919,34.8391,34.7851,34.8391,78500.0
2011-07-29 14:35:00,51.58,51.65,51.57,51.65,78300.0,34.8256,34.8729,34.8189,34.8729,78300.0
2011-07-29 14:40:00,51.64,51.71,51.64,51.65,118700.0,34.8661,34.9134,34.8661,34.8729,118700.0
2011-07-29 14:45:00,51.64,51.65,51.62,51.62,43000.0,34.8661,34.8729,34.8526,34.8526,43000.0
2011-07-29 14:50:00,51.62,51.63,51.59,51.62,65400.0,34.8526,34.8594,34.8324,34.8526,65400.0
2011-07-29 14:55:00,51.63,51.64,51.58,51.58,87300.0,34.8594,34.8661,34.8256,34.8256,87300.0
2011-07-29 15:00:00,51.59,51.59,51.53,51.56,56800.0,34.8324,34.8324,34.7919,34.8121,56800.0
2011-07-29 15:05:00,51.57,51.57,51.54,51.55,46300.0,34.8189,34.8189,34.7986,34.8054,46300.0
2011-07-29 15:10:00,51.55,51.61,51.54,51.6,86900.0,34.8054,34.8459,34.7986,34.8391,86900.0
2011-07-29 15:15:00,51.59,51.63,51.56,51.57,114500.0,34.8324,34.8594,34.8121,34.8189,114500.0
2011-07-29 15:20:00,51.57,51.58,51.5,51.51,69500.0,34.8189,34.8256,34.7716,34.7784,69500.0
2011-07-29 15:25:00,51.51,51.52,51.47,51.52,81200.0,34.7784,34.7851,34.7513,34.7851,81200.0
2011-07-29 15:30:00,51.52,51.52,51.47,51.47,122200.0,34.7851,34.7851,34.7513,34.7513,122200.0
2011-07-29 15:35:00,51.47,51.5,51.45,51.5,87100.0,34.7513,34.7716,34.7378,34.7716,87100.0
2011-07-29 15:40:00,51.5,51.58,51.49,51.54,186900.0,34.7716,34.8256,34.7649,34.7986,186900.0
2011-07-29 15:45:00,51.54,51.55,51.42,51.49,301800.0,34.7986,34.8054,34.7176,34.7649,301800.0
2011-07-29 15:50:00,51.49,51.51,51.43,51.51,216300.0,34.7649,34.7784,34.7243,34.7784,216300.0
2011-07-29 15:55:00,51.5,51.63,51.49,51.52,510400.0,34.7716,34.8594,34.7649,34.7851,510400.0
2011-08-01 09:30:00,51.64,51.68,51.39,51.52,346000.0,34.8661,34.8931,34.6973,34.7851,346000.0
2011-08-01 09:35:00,51.52,51.53,51.0,51.02,204900.0,34.7851,34.7919,34.434,34.4475,204900.0
2011-08-01 09:40:00,51.05,51.33,51.01,51.3,268700.0,34.4678,34.6568,34.4408,34.6366,268700.0
2011-08-01 09:45:00,51.3,51.37,51.05,51.05,179100.0,34.6366,34.6838,34.4678,34.4678,179100.0
2011-08-01 09:50:00,51.05,51.06,50.82,50.83,156400.0,34.4678,34.4745,34.3125,34.3192,156400.0
2011-08-01 09:55:00,50.82,51.06,50.8,51.02,148300.0,34.3125,34.4745,34.299,34.4475,148300.0
2011-08-01 10:00:00,51.02,51.03,50.43,50.48,315600.0,34.4475,34.4543,34.0492,34.0829,315600.0
2011-08-01 10:05:00,50.48,50.92,50.44,50.87,213900.0,34.0829,34.38,34.0559,34.3462,213900.0
2011-08-01 10:10:00,50.87,50.88,50.74,50.76,162600.0,34.3462,34.353,34.2585,34.272,162600.0
2011-08-01 10:15:00,50.8,50.83,50.75,50.8,119000.0,34.299,34.3192,34.2652,34.299,119000.0
2011-08-01 10:20:00,50.8,50.89,50.75,50.75,129100.0,34.299,34.3597,34.2652,34.2652,129100.0
2011-08-01 10:25:00,50.75,50.75,50.65,50.65,95900.0,34.2652,34.2652,34.1977,34.1977,95900.0
2011-08-01 10:30:00,50.65,50.66,50.55,50.63,125600.0,34.1977,34.2045,34.1302,34.1842,125600.0
2011-08-01 10:35:00,50.62,50.73,50.6,50.65,82700.0,34.1774,34.2517,34.1639,34.1977,82700.0
2011-08-01 10:40:00,50.64,50.69,50.58,50.67,53900.0,34.191,34.2247,34.1504,34.2112,53900.0
2011-08-01 10:45:00,50.68,50.78,50.62,50.64,67900.0,34.218,34.2855,34.1774,34.191,67900.0
2011-08-01 10:50:00,50.64,50.67,50.52,50.53,42200.0,34.191,34.2112,34.1099,34.1167,42200.0
2011-08-01 10:55:00,50.52,50.57,50.51,50.53,54600.0,34.1099,34.1437,34.1032,34.1167,54600.0
2011-08-01 11:00:00,50.52,50.63,50.5,50.63,132600.0,34.1099,34.1842,34.0964,34.1842,132600.0
2011-08-01 11:05:00,50.64,50.76,50.57,50.74,80500.0,34.191,34.272,34.1437,34.2585,80500.0
2011-08-01 11:10:00,50.75,50.8,50.64,50.69,54500.0,34.2652,34.299,34.191,34.2247,54500.0
2011-08-01 11:15:00,50.69,50.69,50.59,50.61,40200.0,34.2247,34.2247,34.1572,34.1707,40200.0
2011-08-01 11:20:00,50.61,50.69,50.59,50.68,53500.0,34.1707,34.2247,34.1572,34.218,53500.0
2011-08-01 11:25:00,50.68,50.76,50.65,50.68,60100.0,34.218,34.272,34.1977,34.218,60100.0
2011-08-01 11:30:00,50.69,50.7,50.46,50.48,67100.0,34.2247,34.2315,34.0694,34.0829,67100.0
2011-08-01 11:35:00,50.48,50.54,50.4,50.45,123500.0,34.0829,34.1234,34.0289,34.0627,123500.0
2011-08-01 11:40:00,50.45,50.47,50.38,50.4,43400.0,34.0627,34.0762,34.0154,34.0289,43400.0
2011-08-01 11:45:00,50.4,50.42,50.33,50.35,60700.0,34.0289,34.0424,33.9816,33.9951,60700.0
2011-08-01 11:50:00,50.35,50.44,50.29,50.43,88700.0,33.9951,34.0559,33.9546,34.0492,88700.0
2011-08-01 11:55:00,50.44,50.47,50.39,50.41,73900.0,34.0559,34.0762,34.0222,34.0357,73900.0
2011-08-01 12:00:00,50.41,50.46,50.41,50.46,80000.0,34.0357,34.0694,34.0357,34.0694,80000.0
2011-08-01 12:05:00,50.46,50.46,50.41,50.45,138100.0,34.0694,34.0694,34.0357,34.0627,138100.0
2011-08-01 12:10:00,50.46,50.5,50.46,50.49,65400.0,34.0694,34.0964,34.0694,34.0897,65400.0
2011-08-01 12:15:00,50.49,50.52,50.46,50.5,75900.0,34.0897,34.1099,34.0694,34.0964,75900.0
2011-08-01 12:20:00,50.5,50.54,50.47,50.5,53800.0,34.0964,34.1234,34.0762,34.0964,53800.0
2011-08-01 12:25:00,50.5,50.55,50.48,50.48,53200.0,34.0964,34.1302,34.0829,34.0829,53200.0
2011-08-01 12:30:00,50.48,50.5,50.47,50.5,36800.0,34.0829,34.0964,34.0762,34.0964,36800.0
2011-08-01 12:35:00,50.49,50.57,50.49,50.56,31000.0,34.0897,34.1437,34.0897,34.1369,31000.0
2011-08-01 12:40:00,50.56,50.57,50.54,50.56,55200.0,34.1369,34.1437,34.1234,34.1369,55200.0
2011-08-01 12:45:00,50.55,50.62,50.53,50.62,77400.0,34.1302,34.1774,34.1167,34.1774,77400.0
2011-08-01 12:50:00,50.61,50.68,50.61,50.67,52200.0,34.1707,34.218,34.1707,34.2112,52200.0
2011-08-01 12:55:00,50.68,50.72,50.68,50.72,61300.0,34.218,34.245,34.218,34.245,61300.0
2011-08-01 13:00:00,50.72,50.75,50.7,50.73,89300.0,34.245,34.2652,34.2315,34.2517,89300.0
2011-08-01 13:05:00,50.73,50.73,50.67,50.7,56200.0,34.2517,34.2517,34.2112,34.2315,56200.0
2011-08-01 13:10:00,50.7,50.73,50.67,50.68,45100.0,34.2315,34.2517,34.2112,34.218,45100.0
2011-08-01 13:15:00,50.69,50.77,50.68,50.77,65900.0,34.2247,34.2787,34.218,34.2787,65900.0
2011-08-01 13:20:00,50.76,50.84,50.76,50.81,64100.0,34.272,34.326,34.272,34.3057,64100.0
2011-08-01 13:25:00,50.82,50.91,50.82,50.86,98300.0,34.3125,34.3732,34.3125,34.3395,98300.0
2011-08-01 13:30:00,50.86,50.88,50.86,50.88,93900.0,34.3395,34.353,34.3395,34.353,93900.0
2011-08-01 13:35:00,50.88,50.88,50.85,50.86,75000.0,34.353,34.353,34.3327,34.3395,75000.0
2011-08-01 13:40:00,50.85,50.86,50.84,50.85,63400.0,34.3327,34.3395,34.326,34.3327,63400.0
2011-08-01 13:45:00,50.85,50.9,50.83,50.87,88000.0,34.3327,34.3665,34.3192,34.3462,88000.0
2011-08-01 13:50:00,50.88,50.95,50.87,50.94,111500.0,34.353,34.4003,34.3462,34.3935,111500.0
2011-08-01 13:55:00,50.93,50.94,50.9,50.93,74300.0,34.3868,34.3935,34.3665,34.3868,74300.0
2011-08-01 14:00:00,50.93,50.93,50.91,50.91,71500.0,34.3868,34.3868,34.3732,34.3732,71500.0
2011-08-01 14:05:00,50.91,50.92,50.9,50.91,84700.0,34.3732,34.38,34.3665,34.3732,84700.0
2011-08-01 14:10:00,50.91,50.92,50.89,50.9,148900.0,34.3732,34.38,34.3597,34.3665,148900.0
2011-08-01 14:15:00,50.9,50.94,50.89,50.94,104300.0,34.3665,34.3935,34.3597,34.3935,104300.0
2011-08-01 14:20:00,50.93,50.98,50.92,50.98,126900.0,34.3868,34.4205,34.38,34.4205,126900.0
2011-08-01 14:25:00,50.98,51.01,50.96,50.99,65200.0,34.4205,34.4408,34.407,34.4273,65200.0
2011-08-01 14:30:00,50.99,51.01,50.94,50.99,81900.0,34.4273,34.4408,34.3935,34.4273,81900.0
2011-08-01 14:35:00,51.0,51.01,50.95,50.95,50400.0,34.434,34.4408,34.4003,34.4003,50400.0
2011-08-01 14:40:00,50.95,50.98,50.92,50.94,61400.0,34.4003,34.4205,34.38,34.3935,61400.0
2011-08-01 14:45:00,50.94,51.0,50.92,50.99,59800.0,34.3935,34.434,34.38,34.4273,59800.0
2011-08-01 14:50:00,50.98,51.01,50.92,50.99,50700.0,34.4205,34.4408,34.38,34.4273,50700.0
2011-08-01 14:55:00,50.99,51.05,50.99,51.05,84600.0,34.4273,34.4678,34.4273,34.4678,84600.0
2011-08-01 15:00:00,51.04,51.05,51.0,51.01,89300.0,34.461,34.4678,34.434,34.4408,89300.0
2011-08-01 15:05:00,51.01,51.03,50.98,51.02,98100.0,34.4408,34.4543,34.4205,34.4475,98100.0
2011-08-01 15:10:00,51.03,51.06,51.02,51.06,74900.0,34.4543,34.4745,34.4475,34.4745,74900.0
2011-08-01 15:15:00,51.05,51.1,51.05,51.08,150700.0,34.4678,34.5015,34.4678,34.488,150700.0
2011-08-01 15:20:00,51.08,51.15,51.06,51.13,75000.0,34.488,34.5353,34.4745,34.5218,75000.0
2011-08-01 15:25:00,51.14,51.19,51.13,51.17,67800.0,34.5285,34.5623,34.5218,34.5488,67800.0
2011-08-01 15:30:00,51.17,51.18,51.13,51.14,226900.0,34.5488,34.5555,34.5218,34.5285,226900.0
2011-08-01 15:35:00,51.14,51.25,51.11,51.24,231800.0,34.5285,34.6028,34.5083,34.5961,231800.0
2011-08-01 15:40:00,51.24,51.29,51.22,51.23,160600.0,34.5961,34.6298,34.5826,34.5893,160600.0
2011-08-01 15:45:00,51.23,51.27,51.15,51.23,213100.0,34.5893,34.6163,34.5353,34.5893,213100.0
2011-08-01 15:50:00,51.22,51.22,50.95,50.97,299900.0,34.5826,34.5826,34.4003,34.4138,299900.0
2011-08-01 15:55:00,50.98,51.11,50.98,51.09,383200.0,34.4205,34.5083,34.4205,34.4948,383200.0
2011-08-02 09:30:00,50.37,50.81,50.31,50.65,215900.0,34.0087,34.3057,33.9681,34.1977,215900.0
2011-08-02 09:35:00,50.65,50.67,50.36,50.66,118000.0,34.1977,34.2112,34.0019,34.2045,118000.0
2011-08-02 09:40:00,50.66,50.76,50.57,50.7,92800.0,34.2045,34.272,34.1437,34.2315,92800.0
2011-08-02 09:45:00,50.7,50.72,50.59,50.59,77500.0,34.2315,34.245,34.1572,34.1572,77500.0
2011-08-02 09:50:00,50.59,50.61,50.39,50.42,141000.0,34.1572,34.1707,34.0222,34.0424,141000.0
2011-08-02 09:55:00,50.43,50.49,50.39,50.39,82000.0,34.0492,34.0897,34.0222,34.0222,82000.0
2011-08-02 10:00:00,50.39,50.53,50.38,50.49,85400.0,34.0222,34.1167,34.0154,34.0897,85400.0
2011-08-02 10:05:00,50.49,50.51,50.43,50.49,82800.0,34.0897,34.1032,34.0492,34.0897,82800.0
2011-08-02 10:10:00,50.48,50.48,50.41,50.46,76600.0,34.0829,34.0829,34.0357,34.0694,76600.0
2011-08-02 10:15:00,50.45,50.46,50.36,50.41,69100.0,34.0627,34.0694,34.0019,34.0357,69100.0
2011-08-02 10:20:00,50.4,50.53,50.4,50.53,98400.0,34.0289,34.1167,34.0289,34.1167,98400.0
2011-08-02 10:25:00,50.53,50.53,50.42,50.44,59800.0,34.1167,34.1167,34.0424,34.0559,59800.0
2011-08-02 10:30:00,50.43,50.44,50.36,50.38,52700.0,34.0492,34.0559,34.0019,34.0154,52700.0
2011-08-02 10:35:00,50.38,50.42,50.27,50.28,91200.0,34.0154,34.0424,33.9411,33.9479,91200.0
2011-08-02 10:40:00,50.27,50.39,50.26,50.39,52800.0,33.9411,34.0222,33.9344,34.0222,52800.0
2011-08-02 10:45:00,50.37,50.47,50.32,50.32,49100.0,34.0087,34.0762,33.9749,33.9749,49100.0
2011-08-02 10:50:00,50.31,50.34,50.22,50.23,31500.0,33.9681,33.9884,33.9074,33.9141,31500.0
2011-08-02 10:55:00,50.24,50.25,50.12,50.24,71400.0,33.9209,33.9276,33.8399,33.9209,71400.0
2011-08-02 11:00:00,50.23,50.25,50.12,50.21,66800.0,33.9141,33.9276,33.8399,33.9006,66800.0
2011-08-02 11:05:00,50.2,50.21,50.03,50.03,97500.0,33.8939,33.9006,33.7791,33.7791,97500.0
2011-08-02 11:10:00,50.03,50.07,49.95,50.06,175600.0,33.7791,33.8061,33.7251,33.7993,175600.0
2011-08-02 11:15:00,50.05,50.1,49.97,49.97,45200.0,33.7926,33.8264,33.7386,33.7386,45200.0
2011-08-02 11:20:00,49.97,50.02,49.91,49.93,91800.0,33.7386,33.7723,33.6981,33.7116,91800.0
2011-08-02 11:25:00,49.95,49.99,49.92,49.98,62600.0,33.7251,33.7521,33.7048,33.7453,62600.0
2011-08-02 11:30:00,49.98,50.04,49.94,49.94,58200.0,33.7453,33.7858,33.7183,33.7183,58200.0
2011-08-02 11:35:00,49.95,50.02,49.92,49.98,148600.0,33.7251,33.7723,33.7048,33.7453,148600.0
2011-08-02 11:40:00,49.97,50.0,49.96,49.96,140700.0,33.7386,33.7588,33.7318,33.7318,140700.0
2011-08-02 11:45:00,49.95,49.96,49.9,49.93,37400.0,33.7251,33.7318,33.6913,33.7116,37400.0
2011-08-02 11:50:00,49.93,50.01,49.92,49.92,45100.0,33.7116,33.7656,33.7048,33.7048,45100.0
2011-08-02 11:55:00,49.92,49.93,49.82,49.89,61900.0,33.7048,33.7116,33.6373,33.6846,61900.0
2011-08-02 12:00:00,49.9,49.93,49.81,49.81,109600.0,33.6913,33.7116,33.6306,33.6306,109600.0
2011-08-02 12:05:00,49.82,49.92,49.82,49.89,57900.0,33.6373,33.7048,33.6373,33.6846,57900.0
2011-08-02 12:10:00,49.89,49.9,49.81,49.85,46100.0,33.6846,33.6913,33.6306,33.6576,46100.0
2011-08-02 12:15:00,49.85,49.93,49.84,49.88,111600.0,33.6576,33.7116,33.6508,33.6778,111600.0
2011-08-02 12:20:00,49.88,49.98,49.87,49.93,158000.0,33.6778,33.7453,33.6711,33.7116,158000.0
2011-08-02 12:25:00,49.92,49.97,49.92,49.96,24700.0,33.7048,33.7386,33.7048,33.7318,24700.0
2011-08-02 12:30:00,49.96,49.97,49.87,49.9,77400.0,33.7318,33.7386,33.6711,33.6913,77400.0
2011-08-02 12:35:00,49.9,49.9,49.75,49.78,64800.0,33.6913,33.6913,33.59,33.6103,64800.0
2011-08-02 12:40:00,49.78,49.87,49.78,49.82,70800.0,33.6103,33.6711,33.6103,33.6373,70800.0
2011-08-02 12:45:00,49.83,49.84,49.62,49.65,96200.0,33.6441,33.6508,33.5023,33.5225,96200.0
2011-08-02 12:50:00,49.65,49.66,49.52,49.53,82400.0,33.5225,33.5293,33.4348,33.4415,82400.0
2011-08-02 12:55:00,49.52,49.62,49.5,49.59,91500.0,33.4348,33.5023,33.4212,33.482,91500.0
2011-08-02 13:00:00,49.59,49.67,49.59,49.64,119200.0,33.482,33.536,33.482,33.5158,119200.0
2011-08-02 13:05:00,49.64,49.72,49.58,49.72,92800.0,33.5158,33.5698,33.4753,33.5698,92800.0
2011-08-02 13:10:00,49.73,49.73,49.59,49.59,51200.0,33.5765,33.5765,33.482,33.482,51200.0
2011-08-02 13:15:00,49.59,49.74,49.59,49.69,74600.0,33.482,33.5833,33.482,33.5495,74600.0
2011-08-02 13:20:00,49.7,49.77,49.66,49.66,57700.0,33.5563,33.6035,33.5293,33.5293,57700.0
2011-08-02 13:25:00,49.67,49.69,49.62,49.63,91300.0,33.536,33.5495,33.5023,33.509,91300.0
2011-08-02 13:30:00,49.63,49.69,49.63,49.66,54300.0,33.509,33.5495,33.509,33.5293,54300.0
2011-08-02 13:35:00,49.66,49.67,49.53,49.58,105600.0,33.5293,33.536,33.4415,33.4753,105600.0
2011-08-02 13:40:00,49.58,49.59,49.53,49.55,27400.0,33.4753,33.482,33.4415,33.455,27400.0
2011-08-02 13:45:00,49.55,49.6,49.5,49.53,68200.0,33.455,33.4888,33.4212,33.4415,68200.0
2011-08-02 13:50:00,49.53,49.55,49.48,49.48,44400.0,33.4415,33.455,33.4077,33.4077,44400.0
2011-08-02 13:55:00,49.48,49.49,49.42,49.47,71200.0,33.4077,33.4145,33.3672,33.401,71200.0
2011-08-02 14:00:00,49.47,49.57,49.45,49.53,65600.0,33.401,33.4685,33.3875,33.4415,65600.0
2011-08-02 14:05:00,49.53,49.57,49.45,49.49,63400.0,33.4415,33.4685,33.3875,33.4145,63400.0
2011-08-02 14:10:00,49.49,49.53,49.45,49.47,85100.0,33.4145,33.4415,33.3875,33.401,85100.0
2011-08-02 14:15:00,49.46,49.57,49.46,49.55,80500.0,33.3942,33.4685,33.3942,33.455,80500.0
2011-08-02 14:20:00,49.54,49.57,49.5,49.54,95600.0,33.4483,33.4685,33.4212,33.4483,95600.0
2011-08-02 14:25:00,49.53,49.53,49.45,49.51,86200.0,33.4415,33.4415,33.3875,33.428,86200.0
2011-08-02 14:30:00,49.5,49.53,49.44,49.47,52800.0,33.4212,33.4415,33.3807,33.401,52800.0
2011-08-02 14:35:00,49.47,49.47,49.39,49.39,91600.0,33.401,33.401,33.347,33.347,91600.0
2011-08-02 14:40:00,49.39,49.41,49.37,49.38,92200.0,33.347,33.3605,33.3335,33.3402,92200.0
2011-08-02 14:45:00,49.38,49.46,49.37,49.46,59800.0,33.3402,33.3942,33.3335,33.3942,59800.0
2011-08-02 14:50:00,49.46,49.53,49.46,49.5,55800.0,33.3942,33.4415,33.3942,33.4212,55800.0
2011-08-02 14:55:00,49.5,49.59,49.49,49.57,84700.0,33.4212,33.482,33.4145,33.4685,84700.0
2011-08-02 15:00:00,49.57,49.61,49.56,49.58,61500.0,33.4685,33.4955,33.4618,33.4753,61500.0
2011-08-02 15:05:00,49.57,49.62,49.55,49.62,99000.0,33.4685,33.5023,33.455,33.5023,99000.0
2011-08-02 15:10:00,49.62,49.62,49.44,49.46,134200.0,33.5023,33.5023,33.3807,33.3942,134200.0
2011-08-02 15:15:00,49.45,49.49,49.41,49.45,95300.0,33.3875,33.4145,33.3605,33.3875,95300.0
2011-08-02 15:20:00,49.45,49.46,49.31,49.32,82900.0,33.3875,33.3942,33.293,33.2997,82900.0
2011-08-02 15:25:00,49.31,49.32,49.18,49.23,250000.0,33.293,33.2997,33.2052,33.239,250000.0
2011-08-02 15:30:00,49.24,49.27,49.2,49.26,137500.0,33.2457,33.266,33.2187,33.2592,137500.0
2011-08-02 15:35:00,49.26,49.37,49.26,49.37,163300.0,33.2592,33.3335,33.2592,33.3335,163300.0
2011-08-02 15:40:00,49.37,49.37,49.16,49.17,236300.0,33.3335,33.3335,33.1917,33.1984,236300.0
2011-08-02 15:45:00,49.17,49.22,49.15,49.19,206300.0,33.1984,33.2322,33.1849,33.2119,206300.0
2011-08-02 15:50:00,49.18,49.19,49.0,49.02,302600.0,33.2052,33.2119,33.0837,33.0972,302600.0
2011-08-02 15:55:00,49.02,49.04,48.93,48.94,580300.0,33.0972,33.1107,33.0364,33.0431,580300.0
2011-08-03 09:30:00,49.07,49.24,48.82,48.89,170300.0,33.1309,33.2457,32.9621,33.0094,170300.0
2011-08-03 09:35:00,48.88,49.03,48.72,48.99,206500.0,33.0026,33.1039,32.8946,33.0769,206500.0
2011-08-03 09:40:00,48.99,49.01,48.93,48.95,382300.0,33.0769,33.0904,33.0364,33.0499,382300.0
2011-08-03 09:45:00,48.94,49.04,48.9,49.04,129500.0,33.0431,33.1107,33.0161,33.1107,129500.0
2011-08-03 09:50:00,49.03,49.22,49.03,49.2,84900.0,33.1039,33.2322,33.1039,33.2187,84900.0
2011-08-03 09:55:00,49.19,49.34,49.19,49.34,153000.0,33.2119,33.3132,33.2119,33.3132,153000.0
2011-08-03 10:00:00,49.34,49.47,49.31,49.39,161000.0,33.3132,33.401,33.293,33.347,161000.0
2011-08-03 10:05:00,49.36,49.39,49.27,49.37,137600.0,33.3267,33.347,33.266,33.3335,137600.0
2011-08-03 10:10:00,49.37,49.4,49.3,49.39,68100.0,33.3335,33.3537,33.2862,33.347,68100.0
2011-08-03 10:15:00,49.38,49.4,49.22,49.32,53100.0,33.3402,33.3537,33.2322,33.2997,53100.0
2011-08-03 10:20:00,49.33,49.33,49.07,49.1,102500.0,33.3065,33.3065,33.1309,33.1512,102500.0
2011-08-03 10:25:00,49.07,49.14,49.02,49.08,79800.0,33.1309,33.1782,33.0972,33.1377,79800.0
2011-08-03 10:30:00,49.07,49.12,48.75,48.78,201600.0,33.1309,33.1647,32.9149,32.9351,201600.0
2011-08-03 10:35:00,48.78,48.85,48.58,48.68,310600.0,32.9351,32.9824,32.8001,32.8676,310600.0
2011-08-03 10:40:00,48.68,48.8,48.57,48.76,125300.0,32.8676,32.9486,32.7933,32.9216,125300.0
2011-08-03 10:45:00,48.77,48.82,48.65,48.73,92200.0,32.9284,32.9621,32.8473,32.9014,92200.0
2011-08-03 10:50:00,48.74,49.0,48.73,49.0,131500.0,32.9081,33.0837,32.9014,33.0837,131500.0
2011-08-03 10:55:00,49.01,49.07,48.95,48.99,105700.0,33.0904,33.1309,33.0499,33.0769,105700.0
2011-08-03 11:00:00,48.99,49.19,48.98,49.13,137300.0,33.0769,33.2119,33.0702,33.1714,137300.0
2011-08-03 11:05:00,49.11,49.13,49.04,49.04,82600.0,33.1579,33.1714,33.1107,33.1107,82600.0
2011-08-03 11:10:00,49.03,49.24,49.02,49.24,99500.0,33.1039,33.2457,33.0972,33.2457,99500.0
2011-08-03 11:15:00,49.23,49.4,49.19,49.34,125600.0,33.239,33.3537,33.2119,33.3132,125600.0
2011-08-03 11:20:00,49.34,49.4,49.16,49.17,78700.0,33.3132,33.3537,33.1917,33.1984,78700.0
2011-08-03 11:25:00,49.18,49.21,49.08,49.13,112900.0,33.2052,33.2254,33.1377,33.1714,112900.0
2011-08-03 11:30:00,49.14,49.21,49.09,49.15,108800.0,33.1782,33.2254,33.1444,33.1849,108800.0
2011-08-03 11:35:00,49.15,49.33,49.14,49.32,113400.0,33.1849,33.3065,33.1782,33.2997,113400.0
2011-08-03 11:40:00,49.31,49.32,49.11,49.11,187000.0,33.293,33.2997,33.1579,33.1579,187000.0
2011-08-03 11:45:00,49.12,49.22,49.09,49.21,102800.0,33.1647,33.2322,33.1444,33.2254,102800.0
2011-08-03 11:50:00,49.21,49.33,49.19,49.32,69100.0,33.2254,33.3065,33.2119,33.2997,69100.0
2011-08-03 11:55:00,49.32,49.38,49.28,49.31,54700.0,33.2997,33.3402,33.2727,33.293,54700.0
2011-08-03 12:00:00,49.32,49.33,49.13,49.18,70600.0,33.2997,33.3065,33.1714,33.2052,70600.0
2011-08-03 12:05:00,49.19,49.19,49.08,49.18,83500.0,33.2119,33.2119,33.1377,33.2052,83500.0
2011-08-03 12:10:00,49.17,49.17,49.04,49.05,117900.0,33.1984,33.1984,33.1107,33.1174,117900.0
2011-08-03 12:15:00,49.04,49.05,48.99,49.0,46300.0,33.1107,33.1174,33.0769,33.0837,46300.0
2011-08-03 12:20:00,48.98,49.04,48.95,49.04,39700.0,33.0702,33.1107,33.0499,33.1107,39700.0
2011-08-03 12:25:00,49.04,49.12,49.03,49.09,82900.0,33.1107,33.1647,33.1039,33.1444,82900.0
2011-08-03 12:30:00,49.09,49.11,49.06,49.11,52000.0,33.1444,33.1579,33.1242,33.1579,52000.0
2011-08-03 12:35:00,49.1,49.23,49.1,49.19,52100.0,33.1512,33.239,33.1512,33.2119,52100.0
2011-08-03 12:40:00,49.19,49.24,49.17,49.23,25900.0,33.2119,33.2457,33.1984,33.239,25900.0
2011-08-03 12:45:00,49.22,49.32,49.22,49.28,91300.0,33.2322,33.2997,33.2322,33.2727,91300.0
2011-08-03 12:50:00,49.28,49.38,49.27,49.28,68400.0,33.2727,33.3402,33.266,33.2727,68400.0
2011-08-03 12:55:00,49.28,49.28,49.22,49.26,33100.0,33.2727,33.2727,33.2322,33.2592,33100.0
2011-08-03 13:00:00,49.26,49.26,49.17,49.18,47600.0,33.2592,33.2592,33.1984,33.2052,47600.0
2011-08-03 13:05:00,49.18,49.23,49.16,49.21,40200.0,33.2052,33.239,33.1917,33.2254,40200.0
2011-08-03 13:10:00,49.21,49.35,49.2,49.32,41900.0,33.2254,33.32,33.2187,33.2997,41900.0
2011-08-03 13:15:00,49.32,49.35,49.27,49.28,38400.0,33.2997,33.32,33.266,33.2727,38400.0
2011-08-03 13:20:00,49.27,49.38,49.25,49.36,37000.0,33.266,33.3402,33.2525,33.3267,37000.0
2011-08-03 13:25:00,49.36,49.37,49.31,49.37,31800.0,33.3267,33.3335,33.293,33.3335,31800.0
2011-08-03 13:30:00,49.38,49.5,49.38,49.49,77200.0,33.3402,33.4212,33.3402,33.4145,77200.0
2011-08-03 13:35:00,49.5,49.53,49.41,49.53,75300.0,33.4212,33.4415,33.3605,33.4415,75300.0
2011-08-03 13:40:00,49.53,49.53,49.46,49.47,64500.0,33.4415,33.4415,33.3942,33.401,64500.0
2011-08-03 13:45:00,49.47,49.55,49.47,49.54,174400.0,33.401,33.455,33.401,33.4483,174400.0
2011-08-03 13:50:00,49.54,49.55,49.48,49.53,78200.0,33.4483,33.455,33.4077,33.4415,78200.0
2011-08-03 13:55:00,49.53,49.54,49.47,49.51,67100.0,33.4415,33.4483,33.401,33.428,67100.0
2011-08-03 14:00:00,49.5,49.55,49.49,49.54,112000.0,33.4212,33.455,33.4145,33.4483,112000.0
2011-08-03 14:05:00,49.55,49.55,49.43,49.45,66400.0,33.455,33.455,33.374,33.3875,66400.0
2011-08-03 14:10:00,49.46,49.53,49.45,49.52,183900.0,33.3942,33.4415,33.3875,33.4348,183900.0
2011-08-03 14:15:00,49.51,49.52,49.46,49.49,99600.0,33.428,33.4348,33.3942,33.4145,99600.0
2011-08-03 14:20:00,49.5,49.57,49.45,49.54,65400.0,33.4212,33.4685,33.3875,33.4483,65400.0
2011-08-03 14:25:00,49.52,49.55,49.38,49.39,168800.0,33.4348,33.455,33.3402,33.347,168800.0
2011-08-03 14:30:00,49.4,49.49,49.4,49.44,130600.0,33.3537,33.4145,33.3537,33.3807,130600.0
2011-08-03 14:35:00,49.44,49.5,49.42,49.5,110400.0,33.3807,33.4212,33.3672,33.4212,110400.0
2011-08-03 14:40:00,49.5,49.6,49.49,49.59,107000.0,33.4212,33.4888,33.4145,33.482,107000.0
2011-08-03 14:45:00,49.58,49.62,49.5,49.62,116500.0,33.4753,33.5023,33.4212,33.5023,116500.0
2011-08-03 14:50:00,49.62,49.64,49.56,49.59,63200.0,33.5023,33.5158,33.4618,33.482,63200.0
2011-08-03 14:55:00,49.59,49.66,49.57,49.62,92100.0,33.482,33.5293,33.4685,33.5023,92100.0
2011-08-03 15:00:00,49.62,49.65,49.59,49.59,76800.0,33.5023,33.5225,33.482,33.482,76800.0
2011-08-03 15:05:00,49.6,49.61,49.47,49.47,54100.0,33.4888,33.4955,33.401,33.401,54100.0
2011-08-03 15:10:00,49.47,49.55,49.45,49.47,77200.0,33.401,33.455,33.3875,33.401,77200.0
2011-08-03 15:15:00,49.47,49.7,49.47,49.66,149900.0,33.401,33.5563,33.401,33.5293,149900.0
2011-08-03 15:20:00,49.67,49.84,49.64,49.84,160200.0,33.536,33.6508,33.5158,33.6508,160200.0
2011-08-03 15:25:00,49.84,49.84,49.78,49.79,100600.0,33.6508,33.6508,33.6103,33.6171,100600.0
2011-08-03 15:30:00,49.79,49.8,49.58,49.59,160800.0,33.6171,33.6238,33.4753,33.482,160800.0
2011-08-03 15:35:00,49.59,49.69,49.55,49.66,131000.0,33.482,33.5495,33.455,33.5293,131000.0
2011-08-03 15:40:00,49.66,49.7,49.62,49.63,169900.0,33.5293,33.5563,33.5023,33.509,169900.0
2011-08-03 15:45:00,49.62,49.7,49.62,49.7,260600.0,33.5023,33.5563,33.5023,33.5563,260600.0
2011-08-03 15:50:00,49.69,49.75,49.66,49.69,298300.0,33.5495,33.59,33.5293,33.5495,298300.0
2011-08-03 15:55:00,49.68,49.85,49.66,49.76,516300.0,33.5428,33.6576,33.5293,33.5968,516300.0
2011-08-04 09:30:00,49.68,49.85,48.96,49.25,535900.0,33.5428,33.6576,33.0567,33.2525,535900.0
2011-08-04 09:35:00,49.25,49.43,49.21,49.24,201500.0,33.2525,33.374,33.2254,33.2457,201500.0
2011-08-04 09:40:00,49.26,49.49,49.2,49.39,179000.0,33.2592,33.4145,33.2187,33.347,179000.0
2011-08-04 09:45:00,49.4,49.77,49.37,49.54,134100.0,33.3537,33.6035,33.3335,33.4483,134100.0
2011-08-04 09:50:00,49.55,49.61,49.22,49.39,164500.0,33.455,33.4955,33.2322,33.347,164500.0
2011-08-04 09:55:00,49.4,49.46,49.32,49.34,80000.0,33.3537,33.3942,33.2997,33.3132,80000.0
2011-08-04 10:00:00,49.35,49.43,49.28,49.28,190800.0,33.32,33.374,33.2727,33.2727,190800.0
2011-08-04 10:05:00,49.28,49.29,49.06,49.14,142900.0,33.2727,33.2795,33.1242,33.1782,142900.0
2011-08-04 10:10:00,49.14,49.14,48.9,49.0,123500.0,33.1782,33.1782,33.0161,33.0837,123500.0
2011-08-04 10:15:00,49.0,49.15,48.92,49.13,280500.0,33.0837,33.1849,33.0296,33.1714,280500.0
2011-08-04 10:20:00,49.12,49.26,49.09,49.23,92100.0,33.1647,33.2592,33.1444,33.239,92100.0
2011-08-04 10:25:00,49.23,49.4,49.23,49.29,93200.0,33.239,33.3537,33.239,33.2795,93200.0
2011-08-04 10:30:00,49.28,49.43,49.28,49.39,80500.0,33.2727,33.374,33.2727,33.347,80500.0
2011-08-04 10:35:00,49.38,49.41,49.36,49.37,96000.0,33.3402,33.3605,33.3267,33.3335,96000.0
2011-08-04 10:40:00,49.38,49.38,49.18,49.21,119200.0,33.3402,33.3402,33.2052,33.2254,119200.0
2011-08-04 10:45:00,49.22,49.25,49.11,49.25,97200.0,33.2322,33.2525,33.1579,33.2525,97200.0
2011-08-04 10:50:00,49.25,49.26,49.17,49.23,96900.0,33.2525,33.2592,33.1984,33.239,96900.0
2011-08-04 10:55:00,49.22,49.3,49.14,49.21,168700.0,33.2322,33.2862,33.1782,33.2254,168700.0
2011-08-04 11:00:00,49.2,49.4,49.07,49.38,208400.0,33.2187,33.3537,33.1309,33.3402,208400.0
2011-08-04 11:05:00,49.38,49.43,49.27,49.31,92000.0,33.3402,33.374,33.266,33.293,92000.0
2011-08-04 11:10:00,49.32,49.33,49.18,49.23,49800.0,33.2997,33.3065,33.2052,33.239,49800.0
2011-08-04 11:15:00,49.23,49.33,49.21,49.28,85900.0,33.239,33.3065,33.2254,33.2727,85900.0
2011-08-04 11:20:00,49.28,49.45,49.23,49.24,88300.0,33.2727,33.3875,33.239,33.2457,88300.0
2011-08-04 11:25:00,49.23,49.32,49.17,49.21,56200.0,33.239,33.2997,33.1984,33.2254,56200.0
2011-08-04 11:30:00,49.2,49.3,49.15,49.25,75600.0,33.2187,33.2862,33.1849,33.2525,75600.0
2011-08-04 11:35:00,49.25,49.33,49.22,49.27,84200.0,33.2525,33.3065,33.2322,33.266,84200.0
2011-08-04 11:40:00,49.27,49.28,49.05,49.11,99500.0,33.266,33.2727,33.1174,33.1579,99500.0
2011-08-04 11:45:00,49.1,49.14,48.82,48.93,144700.0,33.1512,33.1782,32.9621,33.0364,144700.0
2011-08-04 11:50:00,48.93,49.03,48.87,49.02,92500.0,33.0364,33.1039,32.9959,33.0972,92500.0
2011-08-04 11:55:00,49.04,49.17,49.02,49.17,101600.0,33.1107,33.1984,33.0972,33.1984,101600.0
2011-08-04 12:00:00,49.17,49.21,49.12,49.2,61400.0,33.1984,33.2254,33.1647,33.2187,61400.0
2011-08-04 12:05:00,49.19,49.26,49.15,49.23,102100.0,33.2119,33.2592,33.1849,33.239,102100.0
2011-08-04 12:10:00,49.22,49.37,49.2,49.31,67500.0,33.2322,33.3335,33.2187,33.293,67500.0
2011-08-04 12:15:00,49.32,49.34,49.26,49.29,82900.0,33.2997,33.3132,33.2592,33.2795,82900.0
2011-08-04 12:20:00,49.29,49.36,49.27,49.29,88200.0,33.2795,33.3267,33.266,33.2795,88200.0
2011-08-04 12:25:00,49.29,49.44,49.23,49.41,145700.0,33.2795,33.3807,33.239,33.3605,145700.0
2011-08-04 12:30:00,49.42,49.62,49.36,49.56,144700.0,33.3672,33.5023,33.3267,33.4618,144700.0
2011-08-04 12:35:00,49.57,49.58,49.44,49.55,77400.0,33.4685,33.4753,33.3807,33.455,77400.0
2011-08-04 12:40:00,49.56,49.6,49.48,49.58,58500.0,33.4618,33.4888,33.4077,33.4753,58500.0
2011-08-04 12:45:00,49.58,49.63,49.5,49.61,65700.0,33.4753,33.509,33.4212,33.4955,65700.0
2011-08-04 12:50:00,49.6,49.65,49.52,49.62,80000.0,33.4888,33.5225,33.4348,33.5023,80000.0
2011-08-04 12:55:00,49.62,49.64,49.55,49.56,67500.0,33.5023,33.5158,33.455,33.4618,67500.0
2011-08-04 13:00:00,49.55,49.59,49.42,49.44,69800.0,33.455,33.482,33.3672,33.3807,69800.0
2011-08-04 13:05:00,49.44,49.52,49.41,49.51,57700.0,33.3807,33.4348,33.3605,33.428,57700.0
2011-08-04 13:10:00,49.51,49.51,49.28,49.33,57000.0,33.428,33.428,33.2727,33.3065,57000.0
2011-08-04 13:15:00,49.34,49.34,49.29,49.33,168000.0,33.3132,33.3132,33.2795,33.3065,168000.0
2011-08-04 13:20:00,49.31,49.37,49.3,49.3,39300.0,33.293,33.3335,33.2862,33.2862,39300.0
2011-08-04 13:25:00,49.3,49.41,49.29,49.38,58900.0,33.2862,33.3605,33.2795,33.3402,58900.0
2011-08-04 13:30:00,49.38,49.38,49.3,49.33,43900.0,33.3402,33.3402,33.2862,33.3065,43900.0
2011-08-04 13:35:00,49.33,49.37,49.28,49.34,79500.0,33.3065,33.3335,33.2727,33.3132,79500.0
2011-08-04 13:40:00,49.35,49.35,49.25,49.27,163900.0,33.32,33.32,33.2525,33.266,163900.0
2011-08-04 13:45:00,49.27,49.29,49.16,49.27,125700.0,33.266,33.2795,33.1917,33.266,125700.0
2011-08-04 13:50:00,49.25,49.28,49.13,49.13,136400.0,33.2525,33.2727,33.1714,33.1714,136400.0
2011-08-04 13:55:00,49.14,49.21,49.07,49.14,175100.0,33.1782,33.2254,33.1309,33.1782,175100.0
2011-08-04 14:00:00,49.15,49.18,48.98,49.09,190300.0,33.1849,33.2052,33.0702,33.1444,190300.0
2011-08-04 14:05:00,49.09,49.09,48.95,49.03,160000.0,33.1444,33.1444,33.0499,33.1039,160000.0
2011-08-04 14:10:00,49.03,49.03,48.85,48.95,131200.0,33.1039,33.1039,32.9824,33.0499,131200.0
2011-08-04 14:15:00,48.95,48.98,48.73,48.8,186500.0,33.0499,33.0702,32.9014,32.9486,186500.0
2011-08-04 14:20:00,48.8,48.89,48.75,48.83,135300.0,32.9486,33.0094,32.9149,32.9689,135300.0
2011-08-04 14:25:00,48.82,48.83,48.55,48.57,258800.0,32.9621,32.9689,32.7798,32.7933,258800.0
2011-08-04 14:30:00,48.58,48.64,48.45,48.64,304500.0,32.8001,32.8406,32.7123,32.8406,304500.0
2011-08-04 14:35:00,48.62,48.66,48.56,48.59,129900.0,32.8271,32.8541,32.7866,32.8068,129900.0
2011-08-04 14:40:00,48.59,48.71,48.59,48.67,150200.0,32.8068,32.8879,32.8068,32.8609,150200.0
2011-08-04 14:45:00,48.66,48.68,48.59,48.62,151500.0,32.8541,32.8676,32.8068,32.8271,151500.0
2011-08-04 14:50:00,48.62,48.69,48.55,48.6,112000.0,32.8271,32.8744,32.7798,32.8136,112000.0
2011-08-04 14:55:00,48.6,48.66,48.58,48.63,126100.0,32.8136,32.8541,32.8001,32.8338,126100.0
2011-08-04 15:00:00,48.62,48.66,48.54,48.63,132200.0,32.8271,32.8541,32.7731,32.8338,132200.0
2011-08-04 15:05:00,48.62,48.72,48.62,48.72,161400.0,32.8271,32.8946,32.8271,32.8946,161400.0
2011-08-04 15:10:00,48.72,48.82,48.71,48.76,108500.0,32.8946,32.9621,32.8879,32.9216,108500.0
2011-08-04 15:15:00,48.76,48.82,48.68,48.68,272800.0,32.9216,32.9621,32.8676,32.8676,272800.0
2011-08-04 15:20:00,48.68,48.69,48.59,48.6,123200.0,32.8676,32.8744,32.8068,32.8136,123200.0
2011-08-04 15:25:00,48.61,48.61,48.4,48.4,301200.0,32.8203,32.8203,32.6786,32.6786,301200.0
2011-08-04 15:30:00,48.41,48.43,48.26,48.28,306400.0,32.6853,32.6988,32.584,32.5975,306400.0
2011-08-04 15:35:00,48.28,48.35,48.25,48.28,323300.0,32.5975,32.6448,32.5773,32.5975,323300.0
2011-08-04 15:40:00,48.28,48.28,48.01,48.03,331700.0,32.5975,32.5975,32.4152,32.4287,331700.0
2011-08-04 15:45:00,48.02,48.04,47.82,47.88,554100.0,32.422,32.4355,32.287,32.3275,554100.0
2011-08-04 15:50:00,47.87,48.56,47.7,47.71,573300.0,32.3207,32.7866,32.2059,32.2127,573300.0
2011-08-04 15:55:00,47.71,47.91,47.71,47.84,583300.0,32.2127,32.3477,32.2127,32.3005,583300.0
2011-08-05 09:30:00,48.34,48.67,48.23,48.61,223400.0,32.638,32.8609,32.5638,32.8203,223400.0
2011-08-05 09:35:00,48.6,48.75,48.46,48.6,243800.0,32.8136,32.9149,32.7191,32.8136,243800.0
2011-08-05 09:40:00,48.57,48.59,48.18,48.27,123800.0,32.7933,32.8068,32.53,32.5908,123800.0
2011-08-05 09:45:00,48.31,48.5,48.31,48.39,123600.0,32.6178,32.7461,32.6178,32.6718,123600.0
2011-08-05 09:50:00,48.38,48.42,48.09,48.19,334100.0,32.6651,32.6921,32.4692,32.5368,334100.0
2011-08-05 09:55:00,48.21,48.4,48.13,48.21,313100.0,32.5503,32.6786,32.4963,32.5503,313100.0
2011-08-05 10:00:00,48.23,48.31,48.06,48.2,302400.0,32.5638,32.6178,32.449,32.5435,302400.0
2011-08-05 10:05:00,48.2,48.42,48.13,48.42,105000.0,32.5435,32.6921,32.4963,32.6921,105000.0
2011-08-05 10:10:00,48.42,48.49,48.1,48.17,117600.0,32.6921,32.7393,32.476,32.5233,117600.0
2011-08-05 10:15:00,48.18,48.36,48.14,48.3,111700.0,32.53,32.6515,32.503,32.611,111700.0
2011-08-05 10:20:00,48.29,48.45,48.21,48.41,97100.0,32.6043,32.7123,32.5503,32.6853,97100.0
2011-08-05 10:25:00,48.38,48.44,48.25,48.31,86800.0,32.6651,32.7056,32.5773,32.6178,86800.0
2011-08-05 10:30:00,48.32,48.34,48.04,48.12,108500.0,32.6245,32.638,32.4355,32.4895,108500.0
2011-08-05 10:35:00,48.11,48.18,47.95,48.11,108200.0,32.4828,32.53,32.3747,32.4828,108200.0
2011-08-05 10:40:00,48.14,48.14,47.77,47.97,187700.0,32.503,32.503,32.2532,32.3882,187700.0
2011-08-05 10:45:00,47.96,48.09,47.95,48.08,149700.0,32.3815,32.4692,32.3747,32.4625,149700.0
2011-08-05 10:50:00,48.08,48.14,48.0,48.11,82100.0,32.4625,32.503,32.4085,32.4828,82100.0
2011-08-05 10:55:00,48.1,48.18,47.98,48.18,86200.0,32.476,32.53,32.395,32.53,86200.0
2011-08-05 11:00:00,48.17,48.18,47.93,47.95,56700.0,32.5233,32.53,32.3612,32.3747,56700.0
2011-08-05 11:05:00,47.98,48.06,47.89,47.99,64600.0,32.395,32.449,32.3342,32.4017,64600.0
2011-08-05 11:10:00,48.0,48.01,47.85,47.93,118000.0,32.4085,32.4152,32.3072,32.3612,118000.0
2011-08-05 11:15:00,47.94,47.97,47.77,47.79,212700.0,32.368,32.3882,32.2532,32.2667,212700.0
2011-08-05 11:20:00,47.8,47.84,47.58,47.67,158600.0,32.2734,32.3005,32.1249,32.1857,158600.0
2011-08-05 11:25:00,47.67,47.77,47.63,47.69,248700.0,32.1857,32.2532,32.1587,32.1992,248700.0
2011-08-05 11:30:00,47.69,48.0,47.62,47.97,131900.0,32.1992,32.4085,32.1519,32.3882,131900.0
2011-08-05 11:35:00,47.98,48.05,47.74,47.75,114600.0,32.395,32.4422,32.2329,32.2397,114600.0
2011-08-05 11:40:00,47.75,47.79,47.6,47.7,61600.0,32.2397,32.2667,32.1384,32.2059,61600.0
2011-08-05 11:45:00,47.67,47.67,47.4,47.4,77900.0,32.1857,32.1857,32.0034,32.0034,77900.0
2011-08-05 11:50:00,47.39,47.56,47.39,47.53,64500.0,31.9966,32.1114,31.9966,32.0912,64500.0
2011-08-05 11:55:00,47.53,47.55,47.3,47.43,283600.0,32.0912,32.1047,31.9359,32.0236,283600.0
2011-08-05 12:00:00,47.42,47.64,47.4,47.62,148100.0,32.0169,32.1654,32.0034,32.1519,148100.0
2011-08-05 12:05:00,47.62,47.82,47.57,47.8,109400.0,32.1519,32.287,32.1182,32.2734,109400.0
2011-08-05 12:10:00,47.8,48.15,47.79,48.11,220400.0,32.2734,32.5098,32.2667,32.4828,220400.0
2011-08-05 12:15:00,48.11,48.32,48.06,48.1,149900.0,32.4828,32.6245,32.449,32.476,149900.0
2011-08-05 12:20:00,48.08,48.3,48.04,48.3,79900.0,32.4625,32.611,32.4355,32.611,79900.0
2011-08-05 12:25:00,48.3,48.4,48.21,48.31,234300.0,32.611,32.6786,32.5503,32.6178,234300.0
2011-08-05 12:30:00,48.3,48.35,48.14,48.31,85200.0,32.611,32.6448,32.503,32.6178,85200.0
2011-08-05 12:35:00,48.31,48.4,48.24,48.38,302800.0,32.6178,32.6786,32.5705,32.6651,302800.0
2011-08-05 12:40:00,48.4,48.65,48.34,48.57,244200.0,32.6786,32.8473,32.638,32.7933,244200.0
2011-08-05 12:45:00,48.57,48.79,48.48,48.63,226800.0,32.7933,32.9419,32.7326,32.8338,226800.0
2011-08-05 12:50:00,48.62,48.82,48.5,48.53,112000.0,32.8271,32.9621,32.7461,32.7663,112000.0
2011-08-05 12:55:00,48.54,48.7,48.54,48.68,89100.0,32.7731,32.8811,32.7731,32.8676,89100.0
2011-08-05 13:00:00,48.67,48.76,48.45,48.48,81600.0,32.8609,32.9216,32.7123,32.7326,81600.0
2011-08-05 13:05:00,48.46,48.57,48.31,48.47,90100.0,32.7191,32.7933,32.6178,32.7258,90100.0
2011-08-05 13:10:00,48.47,48.61,48.45,48.52,43900.0,32.7258,32.8203,32.7123,32.7596,43900.0
2011-08-05 13:15:00,48.55,48.73,48.54,48.72,74800.0,32.7798,32.9014,32.7731,32.8946,74800.0
2011-08-05 13:20:00,48.7,48.77,48.66,48.71,93100.0,32.8811,32.9284,32.8541,32.8879,93100.0
2011-08-05 13:25:00,48.69,48.77,48.66,48.74,76500.0,32.8744,32.9284,32.8541,32.9081,76500.0
2011-08-05 13:30:00,48.75,48.8,48.63,48.64,76500.0,32.9149,32.9486,32.8338,32.8406,76500.0
2011-08-05 13:35:00,48.63,48.66,48.54,48.56,83500.0,32.8338,32.8541,32.7731,32.7866,83500.0
2011-08-05 13:40:00,48.56,48.63,48.49,48.59,81700.0,32.7866,32.8338,32.7393,32.8068,81700.0
2011-08-05 13:45:00,48.58,48.67,48.48,48.65,144600.0,32.8001,32.8609,32.7326,32.8473,144600.0
2011-08-05 13:50:00,48.64,48.86,48.63,48.82,118200.0,32.8406,32.9891,32.8338,32.9621,118200.0
2011-08-05 13:55:00,48.81,48.84,48.6,48.62,86700.0,32.9554,32.9756,32.8136,32.8271,86700.0
2011-08-05 14:00:00,48.62,48.66,48.53,48.59,110800.0,32.8271,32.8541,32.7663,32.8068,110800.0
2011-08-05 14:05:00,48.59,48.65,48.56,48.6,122300.0,32.8068,32.8473,32.7866,32.8136,122300.0
2011-08-05 14:10:00,48.59,48.72,48.51,48.72,101900.0,32.8068,32.8946,32.7528,32.8946,101900.0
2011-08-05 14:15:00,48.71,48.74,48.63,48.74,59900.0,32.8879,32.9081,32.8338,32.9081,59900.0
2011-08-05 14:20:00,48.74,48.83,48.73,48.79,92700.0,32.9081,32.9689,32.9014,32.9419,92700.0
2011-08-05 14:25:00,48.8,48.86,48.77,48.83,115700.0,32.9486,32.9891,32.9284,32.9689,115700.0
2011-08-05 14:30:00,48.82,48.83,48.75,48.75,58000.0,32.9621,32.9689,32.9149,32.9149,58000.0
2011-08-05 14:35:00,48.76,48.83,48.73,48.83,81100.0,32.9216,32.9689,32.9014,32.9689,81100.0
2011-08-05 14:40:00,48.83,48.84,48.7,48.78,92600.0,32.9689,32.9756,32.8811,32.9351,92600.0
2011-08-05 14:45:00,48.79,48.79,48.66,48.66,81400.0,32.9419,32.9419,32.8541,32.8541,81400.0
2011-08-05 14:50:00,48.66,48.67,48.5,48.58,86500.0,32.8541,32.8609,32.7461,32.8001,86500.0
2011-08-05 14:55:00,48.57,48.6,48.42,48.51,150800.0,32.7933,32.8136,32.6921,32.7528,150800.0
2011-08-05 15:00:00,48.52,48.6,48.32,48.36,118400.0,32.7596,32.8136,32.6245,32.6515,118400.0
2011-08-05 15:05:00,48.36,48.37,48.08,48.13,126200.0,32.6515,32.6583,32.4625,32.4963,126200.0
2011-08-05 15:10:00,48.14,48.34,48.08,48.27,96300.0,32.503,32.638,32.4625,32.5908,96300.0
2011-08-05 15:15:00,48.29,48.34,48.17,48.18,75400.0,32.6043,32.638,32.5233,32.53,75400.0
2011-08-05 15:20:00,48.18,48.38,48.17,48.34,92400.0,32.53,32.6651,32.5233,32.638,92400.0
2011-08-05 15:25:00,48.33,48.41,48.16,48.16,134800.0,32.6313,32.6853,32.5165,32.5165,134800.0
2011-08-05 15:30:00,48.16,48.31,48.16,48.29,190300.0,32.5165,32.6178,32.5165,32.6043,190300.0
2011-08-05 15:35:00,48.3,48.53,48.27,48.52,109800.0,32.611,32.7663,32.5908,32.7596,109800.0
2011-08-05 15:40:00,48.52,48.64,48.51,48.63,182200.0,32.7596,32.8406,32.7528,32.8338,182200.0
2011-08-05 15:45:00,48.63,48.66,48.51,48.63,202400.0,32.8338,32.8541,32.7528,32.8338,202400.0
2011-08-05 15:50:00,48.63,48.82,48.62,48.82,264700.0,32.8338,32.9621,32.8271,32.9621,264700.0
2011-08-05 15:55:00,48.82,48.84,48.63,48.64,406000.0,32.9621,32.9756,32.8338,32.8406,406000.0
2011-08-08 09:30:00,47.59,48.1,47.2,47.98,333100.0,32.1317,32.476,31.8683,32.395,333100.0
2011-08-08 09:35:00,47.98,47.99,47.72,47.84,185700.0,32.395,32.4017,32.2194,32.3005,185700.0
2011-08-08 09:40:00,47.84,47.98,47.71,47.9,289200.0,32.3005,32.395,32.2127,32.341,289200.0
2011-08-08 09:45:00,47.89,47.9,47.59,47.64,255900.0,32.3342,32.341,32.1317,32.1654,255900.0
2011-08-08 09:50:00,47.66,47.84,47.61,47.81,161700.0,32.1789,32.3005,32.1452,32.2802,161700.0
2011-08-08 09:55:00,47.82,48.01,47.5,47.98,116400.0,32.287,32.4152,32.0709,32.395,116400.0
2011-08-08 10:00:00,47.97,48.13,47.9,47.9,235000.0,32.3882,32.4963,32.341,32.341,235000.0
2011-08-08 10:05:00,47.89,48.01,47.79,47.83,120400.0,32.3342,32.4152,32.2667,32.2937,120400.0
2011-08-08 10:10:00,47.84,47.86,47.61,47.63,73200.0,32.3005,32.314,32.1452,32.1587,73200.0
2011-08-08 10:15:00,47.61,47.64,47.33,47.45,95000.0,32.1452,32.1654,31.9561,32.0371,95000.0
2011-08-08 10:20:00,47.44,47.47,47.24,47.28,130200.0,32.0304,32.0506,31.8953,31.9224,130200.0
2011-08-08 10:25:00,47.28,47.28,46.97,47.12,199300.0,31.9224,31.9224,31.7131,31.8143,199300.0
2011-08-08 10:30:00,47.12,47.23,46.97,47.07,140400.0,31.8143,31.8886,31.7131,31.7806,140400.0
2011-08-08 10:35:00,47.07,47.09,46.93,47.05,127400.0,31.7806,31.7941,31.686,31.7671,127400.0
2011-08-08 10:40:00,47.07,47.15,46.97,47.08,152300.0,31.7806,31.8346,31.7131,31.7873,152300.0
2011-08-08 10:45:00,47.09,47.25,46.91,47.16,213200.0,31.7941,31.9021,31.6725,31.8413,213200.0
2011-08-08 10:50:00,47.17,47.18,47.03,47.1,111000.0,31.8481,31.8548,31.7536,31.8008,111000.0
2011-08-08 10:55:00,47.11,47.13,46.93,47.02,170400.0,31.8076,31.8211,31.686,31.7468,170400.0
2011-08-08 11:00:00,47.01,47.12,46.92,47.1,106000.0,31.7401,31.8143,31.6793,31.8008,106000.0
2011-08-08 11:05:00,47.1,47.37,47.04,47.35,133600.0,31.8008,31.9831,31.7603,31.9696,133600.0
2011-08-08 11:10:00,47.34,47.48,47.3,47.33,81500.0,31.9629,32.0574,31.9359,31.9561,81500.0
2011-08-08 11:15:00,47.34,47.45,47.33,47.38,129900.0,31.9629,32.0371,31.9561,31.9899,129900.0
2011-08-08 11:20:00,47.38,47.4,47.27,47.34,150400.0,31.9899,32.0034,31.9156,31.9629,150400.0
2011-08-08 11:25:00,47.33,47.33,47.19,47.21,80100.0,31.9561,31.9561,31.8616,31.8751,80100.0
2011-08-08 11:30:00,47.2,47.21,47.02,47.05,112000.0,31.8683,31.8751,31.7468,31.7671,112000.0
2011-08-08 11:35:00,47.06,47.1,47.0,47.06,147000.0,31.7738,31.8008,31.7333,31.7738,147000.0
2011-08-08 11:40:00,47.06,47.15,46.96,46.99,97000.0,31.7738,31.8346,31.7063,31.7266,97000.0
2011-08-08 11:45:00,47.0,47.06,46.91,47.06,59200.0,31.7333,31.7738,31.6725,31.7738,59200.0
2011-08-08 11:50:00,47.06,47.16,47.04,47.1,84700.0,31.7738,31.8413,31.7603,31.8008,84700.0
2011-08-08 11:55:00,47.1,47.14,46.96,46.98,38800.0,31.8008,31.8278,31.7063,31.7198,38800.0
2011-08-08 12:00:00,46.97,47.0,46.74,46.75,94000.0,31.7131,31.7333,31.5578,31.5645,94000.0
2011-08-08 12:05:00,46.74,46.82,46.65,46.77,82300.0,31.5578,31.6118,31.497,31.578,82300.0
2011-08-08 12:10:00,46.76,46.86,46.75,46.84,38100.0,31.5713,31.6388,31.5645,31.6253,38100.0
2011-08-08 12:15:00,46.85,46.86,46.66,46.66,73700.0,31.632,31.6388,31.5037,31.5037,73700.0
2011-08-08 12:20:00,46.67,46.67,46.6,46.6,151800.0,31.5105,31.5105,31.4632,31.4632,151800.0
2011-08-08 12:25:00,46.61,46.61,46.44,46.46,105800.0,31.47,31.47,31.3552,31.3687,105800.0
2011-08-08 12:30:00,46.46,46.51,46.44,46.49,48600.0,31.3687,31.4025,31.3552,31.389,48600.0
2011-08-08 12:35:00,46.49,46.5,46.38,46.38,121600.0,31.389,31.3957,31.3147,31.3147,121600.0
2011-08-08 12:40:00,46.38,46.61,46.3,46.48,168200.0,31.3147,31.47,31.2607,31.3822,168200.0
2011-08-08 12:45:00,46.49,46.62,46.43,46.55,158000.0,31.389,31.4767,31.3485,31.4295,158000.0
2011-08-08 12:50:00,46.55,46.61,46.5,46.56,88400.0,31.4295,31.47,31.3957,31.4362,88400.0
2011-08-08 12:55:00,46.57,46.65,46.46,46.46,105700.0,31.443,31.497,31.3687,31.3687,105700.0
2011-08-08 13:00:00,46.46,46.6,46.45,46.5,56900.0,31.3687,31.4632,31.362,31.3957,56900.0
2011-08-08 13:05:00,46.5,46.52,46.39,46.39,52200.0,31.3957,31.4092,31.3214,31.3214,52200.0
2011-08-08 13:10:00,46.4,46.46,46.29,46.32,49900.0,31.3282,31.3687,31.2539,31.2742,49900.0
2011-08-08 13:15:00,46.32,46.4,46.2,46.38,147200.0,31.2742,31.3282,31.1932,31.3147,147200.0
2011-08-08 13:20:00,46.39,46.55,46.36,46.53,76300.0,31.3214,31.4295,31.3012,31.416,76300.0
2011-08-08 13:25:00,46.54,46.61,46.53,46.59,50300.0,31.4227,31.47,31.416,31.4565,50300.0
2011-08-08 13:30:00,46.59,46.6,46.51,46.54,105900.0,31.4565,31.4632,31.4025,31.4227,105900.0
2011-08-08 13:35:00,46.54,46.55,46.25,46.26,108600.0,31.4227,31.4295,31.2269,31.2337,108600.0
2011-08-08 13:40:00,46.25,46.35,46.2,46.2,61400.0,31.2269,31.2944,31.1932,31.1932,61400.0
2011-08-08 13:45:00,46.2,46.25,46.1,46.15,107900.0,31.1932,31.2269,31.1256,31.1594,107900.0
2011-08-08 13:50:00,46.16,46.32,46.1,46.3,107300.0,31.1662,31.2742,31.1256,31.2607,107300.0
2011-08-08 13:55:00,46.31,46.34,46.07,46.1,135400.0,31.2674,31.2877,31.1054,31.1256,135400.0
2011-08-08 14:00:00,46.11,46.35,46.03,46.33,117300.0,31.1324,31.2944,31.0784,31.2809,117300.0
2011-08-08 14:05:00,46.3,46.33,46.11,46.2,140700.0,31.2607,31.2809,31.1324,31.1932,140700.0
2011-08-08 14:10:00,46.2,46.29,46.01,46.03,74500.0,31.1932,31.2539,31.0649,31.0784,74500.0
2011-08-08 14:15:00,46.02,46.03,45.76,45.89,127500.0,31.0716,31.0784,30.8961,30.9839,127500.0
2011-08-08 14:20:00,45.88,45.92,45.52,45.59,183500.0,30.9771,31.0041,30.734,30.7813,183500.0
2011-08-08 14:25:00,45.6,45.81,45.28,45.78,277900.0,30.7881,30.9298,30.572,30.9096,277900.0
2011-08-08 14:30:00,45.76,45.96,45.64,45.92,163200.0,30.8961,31.0311,30.8151,31.0041,163200.0
2011-08-08 14:35:00,45.92,46.04,45.82,45.92,275500.0,31.0041,31.0851,30.9366,31.0041,275500.0
2011-08-08 14:40:00,45.93,46.11,45.91,46.05,115100.0,31.0109,31.1324,30.9974,31.0919,115100.0
2011-08-08 14:45:00,46.05,46.1,45.82,45.86,150800.0,31.0919,31.1256,30.9366,30.9636,150800.0
2011-08-08 14:50:00,45.87,45.99,45.83,45.91,71300.0,30.9704,31.0514,30.9434,30.9974,71300.0
2011-08-08 14:55:00,45.91,45.93,45.79,45.9,104000.0,30.9974,31.0109,30.9163,30.9906,104000.0
2011-08-08 15:00:00,45.89,45.99,45.88,45.96,67700.0,30.9839,31.0514,30.9771,31.0311,67700.0
2011-08-08 15:05:00,45.97,46.21,45.94,46.19,109000.0,31.0379,31.1999,31.0176,31.1864,109000.0
2011-08-08 15:10:00,46.19,46.34,46.09,46.33,119800.0,31.1864,31.2877,31.1189,31.2809,119800.0
2011-08-08 15:15:00,46.32,46.61,46.24,46.48,229400.0,31.2742,31.47,31.2202,31.3822,229400.0
2011-08-08 15:20:00,46.48,46.48,46.35,46.4,170300.0,31.3822,31.3822,31.2944,31.3282,170300.0
2011-08-08 15:25:00,46.4,46.4,46.03,46.08,125100.0,31.3282,31.3282,31.0784,31.1121,125100.0
2011-08-08 15:30:00,46.09,46.26,46.09,46.16,383300.0,31.1189,31.2337,31.1189,31.1662,383300.0
2011-08-08 15:35:00,46.15,46.25,46.08,46.22,266400.0,31.1594,31.2269,31.1121,31.2067,266400.0
2011-08-08 15:40:00,46.22,46.27,46.19,46.2,349500.0,31.2067,31.2404,31.1864,31.1932,349500.0
2011-08-08 15:45:00,46.2,46.21,45.99,46.17,448800.0,31.1932,31.1999,31.0514,31.1729,448800.0
2011-08-08 15:50:00,46.16,46.62,46.13,46.61,683200.0,31.1662,31.4767,31.1459,31.47,683200.0
2011-08-08 15:55:00,46.62,46.62,46.44,46.46,731200.0,31.4767,31.4767,31.3552,31.3687,731200.0
2011-08-09 09:30:00,46.89,47.5,46.66,47.02,241500.0,31.659,32.0709,31.5037,31.7468,241500.0
2011-08-09 09:35:00,47.02,47.58,47.02,47.53,244600.0,31.7468,32.1249,31.7468,32.0912,244600.0
2011-08-09 09:40:00,47.53,47.54,46.71,47.0,245800.0,32.0912,32.0979,31.5375,31.7333,245800.0
2011-08-09 09:45:00,47.0,47.17,46.96,47.06,188900.0,31.7333,31.8481,31.7063,31.7738,188900.0
2011-08-09 09:50:00,47.07,47.31,47.06,47.12,162000.0,31.7806,31.9426,31.7738,31.8143,162000.0
2011-08-09 09:55:00,47.14,47.31,47.11,47.21,192900.0,31.8278,31.9426,31.8076,31.8751,192900.0
2011-08-09 10:00:00,47.21,47.5,47.15,47.45,172900.0,31.8751,32.0709,31.8346,32.0371,172900.0
2011-08-09 10:05:00,47.43,47.66,47.41,47.65,318700.0,32.0236,32.1789,32.0101,32.1722,318700.0
2011-08-09 10:10:00,47.67,47.77,47.53,47.75,264300.0,32.1857,32.2532,32.0912,32.2397,264300.0
2011-08-09 10:15:00,47.75,47.8,47.56,47.8,222200.0,32.2397,32.2734,32.1114,32.2734,222200.0
2011-08-09 10:20:00,47.8,48.02,47.62,48.0,311800.0,32.2734,32.422,32.1519,32.4085,311800.0
2011-08-09 10:25:00,47.99,48.32,47.99,48.32,300300.0,32.4017,32.6245,32.4017,32.6245,300300.0
2011-08-09 10:30:00,48.33,48.44,47.98,48.0,173300.0,32.6313,32.7056,32.395,32.4085,173300.0
2011-08-09 10:35:00,48.0,48.02,47.82,47.82,117500.0,32.4085,32.422,32.287,32.287,117500.0
2011-08-09 10:40:00,47.82,47.85,47.74,47.75,99500.0,32.287,32.3072,32.2329,32.2397,99500.0
2011-08-09 10:45:00,47.75,47.9,47.75,47.84,142800.0,32.2397,32.341,32.2397,32.3005,142800.0
2011-08-09 10:50:00,47.84,47.93,47.68,47.77,220300.0,32.3005,32.3612,32.1924,32.2532,220300.0
2011-08-09 10:55:00,47.77,47.86,47.64,47.67,157900.0,32.2532,32.314,32.1654,32.1857,157900.0
2011-08-09 11:00:00,47.69,47.69,47.56,47.59,210500.0,32.1992,32.1992,32.1114,32.1317,210500.0
2011-08-09 11:05:00,47.59,47.77,47.55,47.68,131400.0,32.1317,32.2532,32.1047,32.1924,131400.0
2011-08-09 11:10:00,47.67,47.68,47.48,47.58,121100.0,32.1857,32.1924,32.0574,32.1249,121100.0
2011-08-09 11:15:00,47.6,47.7,47.59,47.63,110000.0,32.1384,32.2059,32.1317,32.1587,110000.0
2011-08-09 11:20:00,47.63,47.7,47.58,47.58,68900.0,32.1587,32.2059,32.1249,32.1249,68900.0
2011-08-09 11:25:00,47.57,47.84,47.57,47.82,120500.0,32.1182,32.3005,32.1182,32.287,120500.0
2011-08-09 11:30:00,47.82,47.84,47.63,47.64,85100.0,32.287,32.3005,32.1587,32.1654,85100.0
2011-08-09 11:35:00,47.64,47.66,47.56,47.61,148600.0,32.1654,32.1789,32.1114,32.1452,148600.0
2011-08-09 11:40:00,47.6,47.73,47.58,47.72,86200.0,32.1384,32.2262,32.1249,32.2194,86200.0
2011-08-09 11:45:00,47.72,47.73,47.65,47.65,35800.0,32.2194,32.2262,32.1722,32.1722,35800.0
2011-08-09 11:50:00,47.66,47.73,47.66,47.71,90800.0,32.1789,32.2262,32.1789,32.2127,90800.0
2011-08-09 11:55:00,47.71,47.73,47.69,47.71,65200.0,32.2127,32.2262,32.1992,32.2127,65200.0
2011-08-09 12:00:00,47.7,47.8,47.7,47.7,48600.0,32.2059,32.2734,32.2059,32.2059,48600.0
2011-08-09 12:05:00,47.7,47.77,47.69,47.73,72000.0,32.2059,32.2532,32.1992,32.2262,72000.0
2011-08-09 12:10:00,47.73,47.74,47.69,47.71,82300.0,32.2262,32.2329,32.1992,32.2127,82300.0
2011-08-09 12:15:00,47.71,47.75,47.68,47.73,63600.0,32.2127,32.2397,32.1924,32.2262,63600.0
2011-08-09 12:20:00,47.73,47.73,47.69,47.71,72800.0,32.2262,32.2262,32.1992,32.2127,72800.0
2011-08-09 12:25:00,47.71,47.72,47.59,47.59,70100.0,32.2127,32.2194,32.1317,32.1317,70100.0
2011-08-09 12:30:00,47.6,47.67,47.58,47.64,75900.0,32.1384,32.1857,32.1249,32.1654,75900.0
2011-08-09 12:35:00,47.64,47.7,47.63,47.66,62900.0,32.1654,32.2059,32.1587,32.1789,62900.0
2011-08-09 12:40:00,47.66,47.67,47.62,47.64,18900.0,32.1789,32.1857,32.1519,32.1654,18900.0
2011-08-09 12:45:00,47.63,47.65,47.56,47.56,70700.0,32.1587,32.1722,32.1114,32.1114,70700.0
2011-08-09 12:50:00,47.57,47.6,47.5,47.59,50300.0,32.1182,32.1384,32.0709,32.1317,50300.0
2011-08-09 12:55:00,47.59,47.6,47.51,47.55,103600.0,32.1317,32.1384,32.0776,32.1047,103600.0
2011-08-09 13:00:00,47.54,47.6,47.49,47.59,213000.0,32.0979,32.1384,32.0641,32.1317,213000.0
2011-08-09 13:05:00,47.59,47.72,47.56,47.71,112500.0,32.1317,32.2194,32.1114,32.2127,112500.0
2011-08-09 13:10:00,47.7,47.7,47.65,47.7,88900.0,32.2059,32.2059,32.1722,32.2059,88900.0
2011-08-09 13:15:00,47.7,47.7,47.63,47.7,84100.0,32.2059,32.2059,32.1587,32.2059,84100.0
2011-08-09 13:20:00,47.7,47.77,47.69,47.75,96500.0,32.2059,32.2532,32.1992,32.2397,96500.0
2011-08-09 13:25:00,47.75,47.77,47.67,47.69,43800.0,32.2397,32.2532,32.1857,32.1992,43800.0
2011-08-09 13:30:00,47.69,47.75,47.62,47.66,90400.0,32.1992,32.2397,32.1519,32.1789,90400.0
2011-08-09 13:35:00,47.66,47.69,47.59,47.62,90900.0,32.1789,32.1992,32.1317,32.1519,90900.0
2011-08-09 13:40:00,47.63,47.7,47.61,47.68,56700.0,32.1587,32.2059,32.1452,32.1924,56700.0
2011-08-09 13:45:00,47.68,47.69,47.59,47.65,149200.0,32.1924,32.1992,32.1317,32.1722,149200.0
2011-08-09 13:50:00,47.65,47.65,47.49,47.52,141000.0,32.1722,32.1722,32.0641,32.0844,141000.0
2011-08-09 13:55:00,47.5,47.68,47.49,47.65,130700.0,32.0709,32.1924,32.0641,32.1722,130700.0
2011-08-09 14:00:00,47.64,47.68,47.58,47.59,101000.0,32.1654,32.1924,32.1249,32.1317,101000.0
2011-08-09 14:05:00,47.59,47.6,47.49,47.55,160600.0,32.1317,32.1384,32.0641,32.1047,160600.0
2011-08-09 14:10:00,47.55,47.6,47.5,47.54,203900.0,32.1047,32.1384,32.0709,32.0979,203900.0
2011-08-09 14:15:00,47.55,47.87,47.44,47.5,148600.0,32.1047,32.3207,32.0304,32.0709,148600.0
2011-08-09 14:20:00,47.5,47.53,47.18,47.32,494000.0,32.0709,32.0912,31.8548,31.9494,494000.0
2011-08-09 14:25:00,47.32,47.66,47.3,47.55,158500.0,31.9494,32.1789,31.9359,32.1047,158500.0
2011-08-09 14:30:00,47.55,47.56,47.41,47.47,331900.0,32.1047,32.1114,32.0101,32.0506,331900.0
2011-08-09 14:35:00,47.47,47.49,47.09,47.09,271200.0,32.0506,32.0641,31.7941,31.7941,271200.0
2011-08-09 14:40:00,47.09,47.15,46.57,46.59,321600.0,31.7941,31.8346,31.443,31.4565,321600.0
2011-08-09 14:45:00,46.59,47.2,46.54,46.98,261000.0,31.4565,31.8683,31.4227,31.7198,261000.0
2011-08-09 14:50:00,46.98,47.46,46.96,47.14,223300.0,31.7198,32.0439,31.7063,31.8278,223300.0
2011-08-09 14:55:00,47.15,47.21,46.93,46.95,223500.0,31.8346,31.8751,31.686,31.6995,223500.0
2011-08-09 15:00:00,46.95,47.16,46.76,47.1,275100.0,31.6995,31.8413,31.5713,31.8008,275100.0
2011-08-09 15:05:00,47.1,47.19,47.02,47.08,156200.0,31.8008,31.8616,31.7468,31.7873,156200.0
2011-08-09 15:10:00,47.08,47.55,47.07,47.55,222800.0,31.7873,32.1047,31.7806,32.1047,222800.0
2011-08-09 15:15:00,47.55,47.92,47.52,47.74,178000.0,32.1047,32.3545,32.0844,32.2329,178000.0
2011-08-09 15:20:00,47.73,47.84,47.69,47.82,248300.0,32.2262,32.3005,32.1992,32.287,248300.0
2011-08-09 15:25:00,47.81,48.06,47.7,48.01,227800.0,32.2802,32.449,32.2059,32.4152,227800.0
2011-08-09 15:30:00,48.0,48.03,47.79,47.9,153900.0,32.4085,32.4287,32.2667,32.341,153900.0
2011-08-09 15:35:00,47.9,48.16,47.81,48.14,273600.0,32.341,32.5165,32.2802,32.503,273600.0
2011-08-09 15:40:00,48.14,48.38,48.11,48.35,274200.0,32.503,32.6651,32.4828,32.6448,274200.0
2011-08-09 15:45:00,48.35,48.56,48.31,48.52,390200.0,32.6448,32.7866,32.6178,32.7596,390200.0
2011-08-09 15:50:00,48.53,48.71,48.41,48.69,408600.0,32.7663,32.8879,32.6853,32.8744,408600.0
2011-08-09 15:55:00,48.7,48.97,48.65,48.95,748700.0,32.8811,33.0634,32.8473,33.0499,748700.0
2011-08-10 09:30:00,48.26,48.26,47.75,47.85,218000.0,32.584,32.584,32.2397,32.3072,218000.0
2011-08-10 09:35:00,47.79,47.91,47.46,47.91,208600.0,32.2667,32.3477,32.0439,32.3477,208600.0
2011-08-10 09:40:00,47.92,48.34,47.8,48.17,159300.0,32.3545,32.638,32.2734,32.5233,159300.0
2011-08-10 09:45:00,48.17,48.38,48.08,48.34,114000.0,32.5233,32.6651,32.4625,32.638,114000.0
2011-08-10 09:50:00,48.36,48.4,47.8,47.89,186600.0,32.6515,32.6786,32.2734,32.3342,186600.0
2011-08-10 09:55:00,47.87,48.13,47.77,47.77,125700.0,32.3207,32.4963,32.2532,32.2532,125700.0
2011-08-10 10:00:00,47.76,47.96,47.67,47.92,230700.0,32.2464,32.3815,32.1857,32.3545,230700.0
2011-08-10 10:05:00,47.91,48.12,47.84,47.97,176400.0,32.3477,32.4895,32.3005,32.3882,176400.0
2011-08-10 10:10:00,47.97,47.98,47.5,47.68,135000.0,32.3882,32.395,32.0709,32.1924,135000.0
2011-08-10 10:15:00,47.68,47.75,47.52,47.55,88100.0,32.1924,32.2397,32.0844,32.1047,88100.0
2011-08-10 10:20:00,47.55,47.62,47.17,47.31,133500.0,32.1047,32.1519,31.8481,31.9426,133500.0
2011-08-10 10:25:00,47.32,47.49,47.29,47.37,95100.0,31.9494,32.0641,31.9291,31.9831,95100.0
2011-08-10 10:30:00,47.36,47.86,47.29,47.7,150600.0,31.9764,32.314,31.9291,32.2059,150600.0
2011-08-10 10:35:00,47.71,47.82,47.53,47.71,183800.0,32.2127,32.287,32.0912,32.2127,183800.0
2011-08-10 10:40:00,47.71,47.99,47.67,47.72,189000.0,32.2127,32.4017,32.1857,32.2194,189000.0
2011-08-10 10:45:00,47.71,47.79,47.57,47.62,114200.0,32.2127,32.2667,32.1182,32.1519,114200.0
2011-08-10 10:50:00,47.6,47.68,47.56,47.6,166100.0,32.1384,32.1924,32.1114,32.1384,166100.0
2011-08-10 10:55:00,47.61,47.81,47.55,47.72,83400.0,32.1452,32.2802,32.1047,32.2194,83400.0
2011-08-10 11:00:00,47.71,47.76,47.34,47.38,184500.0,32.2127,32.2464,31.9629,31.9899,184500.0
2011-08-10 11:05:00,47.4,47.56,47.35,47.53,125500.0,32.0034,32.1114,31.9696,32.0912,125500.0
2011-08-10 11:10:00,47.52,47.74,47.45,47.58,94900.0,32.0844,32.2329,32.0371,32.1249,94900.0
2011-08-10 11:15:00,47.58,47.77,47.54,47.57,97600.0,32.1249,32.2532,32.0979,32.1182,97600.0
2011-08-10 11:20:00,47.58,47.63,47.38,47.39,123900.0,32.1249,32.1587,31.9899,31.9966,123900.0
2011-08-10 11:25:00,47.39,47.46,47.34,47.38,138600.0,31.9966,32.0439,31.9629,31.9899,138600.0
2011-08-10 11:30:00,47.38,47.5,47.35,47.46,96600.0,31.9899,32.0709,31.9696,32.0439,96600.0
2011-08-10 11:35:00,47.46,47.46,47.26,47.3,107400.0,32.0439,32.0439,31.9089,31.9359,107400.0
2011-08-10 11:40:00,47.32,47.52,47.26,47.46,53700.0,31.9494,32.0844,31.9089,32.0439,53700.0
2011-08-10 11:45:00,47.46,47.48,47.27,47.31,66200.0,32.0439,32.0574,31.9156,31.9426,66200.0
2011-08-10 11:50:00,47.3,47.57,47.3,47.57,77600.0,31.9359,32.1182,31.9359,32.1182,77600.0
2011-08-10 11:55:00,47.59,47.71,47.47,47.53,92400.0,32.1317,32.2127,32.0506,32.0912,92400.0
2011-08-10 12:00:00,47.52,47.55,47.42,47.54,99200.0,32.0844,32.1047,32.0169,32.0979,99200.0
2011-08-10 12:05:00,47.53,47.64,47.51,47.51,93200.0,32.0912,32.1654,32.0776,32.0776,93200.0
2011-08-10 12:10:00,47.5,47.54,47.44,47.48,47000.0,32.0709,32.0979,32.0304,32.0574,47000.0
2011-08-10 12:15:00,47.48,47.69,47.48,47.69,37600.0,32.0574,32.1992,32.0574,32.1992,37600.0
2011-08-10 12:20:00,47.71,47.72,47.53,47.61,48600.0,32.2127,32.2194,32.0912,32.1452,48600.0
2011-08-10 12:25:00,47.6,47.61,47.4,47.41,67200.0,32.1384,32.1452,32.0034,32.0101,67200.0
2011-08-10 12:30:00,47.4,47.49,47.39,47.48,47000.0,32.0034,32.0641,31.9966,32.0574,47000.0
2011-08-10 12:35:00,47.48,47.49,47.24,47.27,55700.0,32.0574,32.0641,31.8953,31.9156,55700.0
2011-08-10 12:40:00,47.26,47.3,47.16,47.3,84000.0,31.9089,31.9359,31.8413,31.9359,84000.0
2011-08-10 12:45:00,47.29,47.44,47.27,47.4,66900.0,31.9291,32.0304,31.9156,32.0034,66900.0
2011-08-10 12:50:00,47.4,47.55,47.4,47.51,38100.0,32.0034,32.1047,32.0034,32.0776,38100.0
2011-08-10 12:55:00,47.5,47.63,47.43,47.6,66800.0,32.0709,32.1587,32.0236,32.1384,66800.0
2011-08-10 13:00:00,47.6,47.73,47.55,47.73,85600.0,32.1384,32.2262,32.1047,32.2262,85600.0
2011-08-10 13:05:00,47.73,47.74,47.57,47.67,95500.0,32.2262,32.2329,32.1182,32.1857,95500.0
2011-08-10 13:10:00,47.67,47.74,47.58,47.61,47300.0,32.1857,32.2329,32.1249,32.1452,47300.0
2011-08-10 13:15:00,47.61,47.66,47.42,47.42,77800.0,32.1452,32.1789,32.0169,32.0169,77800.0
2011-08-10 13:20:00,47.41,47.5,47.29,47.44,79500.0,32.0101,32.0709,31.9291,32.0304,79500.0
2011-08-10 13:25:00,47.43,47.61,47.38,47.53,44000.0,32.0236,32.1452,31.9899,32.0912,44000.0
2011-08-10 13:30:00,47.52,47.63,47.45,47.6,80400.0,32.0844,32.1587,32.0371,32.1384,80400.0
2011-08-10 13:35:00,47.6,47.62,47.51,47.54,37300.0,32.1384,32.1519,32.0776,32.0979,37300.0
2011-08-10 13:40:00,47.53,47.63,47.47,47.52,49000.0,32.0912,32.1587,32.0506,32.0844,49000.0
2011-08-10 13:45:00,47.54,47.79,47.54,47.73,59500.0,32.0979,32.2667,32.0979,32.2262,59500.0
2011-08-10 13:50:00,47.72,47.87,47.72,47.87,46700.0,32.2194,32.3207,32.2194,32.3207,46700.0
2011-08-10 13:55:00,47.87,47.93,47.76,47.91,54400.0,32.3207,32.3612,32.2464,32.3477,54400.0
2011-08-10 14:00:00,47.91,47.92,47.77,47.8,107800.0,32.3477,32.3545,32.2532,32.2734,107800.0
2011-08-10 14:05:00,47.8,48.09,47.79,48.04,82300.0,32.2734,32.4692,32.2667,32.4355,82300.0
2011-08-10 14:10:00,48.04,48.26,48.04,48.15,118600.0,32.4355,32.584,32.4355,32.5098,118600.0
2011-08-10 14:15:00,48.15,48.2,47.91,47.99,143700.0,32.5098,32.5435,32.3477,32.4017,143700.0
2011-08-10 14:20:00,47.99,48.06,47.94,48.02,79900.0,32.4017,32.449,32.368,32.422,79900.0
2011-08-10 14:25:00,48.02,48.09,47.91,47.94,69400.0,32.422,32.4692,32.3477,32.368,69400.0
2011-08-10 14:30:00,47.94,48.02,47.86,47.87,69100.0,32.368,32.422,32.314,32.3207,69100.0
2011-08-10 14:35:00,47.87,47.91,47.73,47.75,58200.0,32.3207,32.3477,32.2262,32.2397,58200.0
2011-08-10 14:40:00,47.75,47.86,47.74,47.84,104200.0,32.2397,32.314,32.2329,32.3005,104200.0
2011-08-10 14:45:00,47.83,48.05,47.81,47.9,97400.0,32.2937,32.4422,32.2802,32.341,97400.0
2011-08-10 14:50:00,47.89,47.9,47.64,47.66,66100.0,32.3342,32.341,32.1654,32.1789,66100.0
2011-08-10 14:55:00,47.66,47.77,47.6,47.6,74100.0,32.1789,32.2532,32.1384,32.1384,74100.0
2011-08-10 15:00:00,47.6,47.69,47.54,47.65,86000.0,32.1384,32.1992,32.0979,32.1722,86000.0
2011-08-10 15:05:00,47.65,47.71,47.4,47.43,131600.0,32.1722,32.2127,32.0034,32.0236,131600.0
2011-08-10 15:10:00,47.45,47.54,47.34,47.34,96700.0,32.0371,32.0979,31.9629,31.9629,96700.0
2011-08-10 15:15:00,47.35,47.41,47.27,47.34,130800.0,31.9696,32.0101,31.9156,31.9629,130800.0
2011-08-10 15:20:00,47.34,47.5,47.33,47.5,121100.0,31.9629,32.0709,31.9561,32.0709,121100.0
2011-08-10 15:25:00,47.51,47.57,47.22,47.29,129900.0,32.0776,32.1182,31.8818,31.9291,129900.0
2011-08-10 15:30:00,47.3,47.3,46.98,46.98,183500.0,31.9359,31.9359,31.7198,31.7198,183500.0
2011-08-10 15:35:00,46.99,47.23,46.98,47.22,154000.0,31.7266,31.8886,31.7198,31.8818,154000.0
2011-08-10 15:40:00,47.2,47.41,47.11,47.18,289500.0,31.8683,32.0101,31.8076,31.8548,289500.0
2011-08-10 15:45:00,47.17,47.18,47.04,47.14,230900.0,31.8481,31.8548,31.7603,31.8278,230900.0
2011-08-10 15:50:00,47.14,47.15,46.87,46.87,288300.0,31.8278,31.8346,31.6455,31.6455,288300.0
2011-08-10 15:55:00,46.87,46.88,46.61,46.7,604700.0,31.6455,31.6523,31.47,31.5308,604700.0
2011-08-11 09:30:00,47.02,47.6,47.01,47.21,188400.0,31.7468,32.1384,31.7401,31.8751,188400.0
2011-08-11 09:35:00,47.2,47.31,46.95,47.09,154400.0,31.8683,31.9426,31.6995,31.7941,154400.0
2011-08-11 09:40:00,47.1,47.16,46.83,46.88,112600.0,31.8008,31.8413,31.6185,31.6523,112600.0
2011-08-11 09:45:00,46.87,47.29,46.81,47.12,162000.0,31.6455,31.9291,31.605,31.8143,162000.0
2011-08-11 09:50:00,47.1,47.15,46.84,46.9,93200.0,31.8008,31.8346,31.6253,31.6658,93200.0
2011-08-11 09:55:00,46.91,47.16,46.77,47.01,70500.0,31.6725,31.8413,31.578,31.7401,70500.0
2011-08-11 10:00:00,47.02,47.15,46.96,47.12,99700.0,31.7468,31.8346,31.7063,31.8143,99700.0
2011-08-11 10:05:00,47.13,47.16,46.98,47.07,101100.0,31.8211,31.8413,31.7198,31.7806,101100.0
2011-08-11 10:10:00,47.08,47.11,46.92,47.11,94000.0,31.7873,31.8076,31.6793,31.8076,94000.0
2011-08-11 10:15:00,47.11,47.54,47.11,47.41,174100.0,31.8076,32.0979,31.8076,32.0101,174100.0
2011-08-11 10:20:00,47.39,47.45,47.18,47.31,111700.0,31.9966,32.0371,31.8548,31.9426,111700.0
2011-08-11 10:25:00,47.31,47.43,47.17,47.19,105700.0,31.9426,32.0236,31.8481,31.8616,105700.0
2011-08-11 10:30:00,47.2,47.43,47.2,47.38,150600.0,31.8683,32.0236,31.8683,31.9899,150600.0
2011-08-11 10:35:00,47.37,47.51,47.27,47.51,92100.0,31.9831,32.0776,31.9156,32.0776,92100.0
2011-08-11 10:40:00,47.51,47.62,47.42,47.62,64400.0,32.0776,32.1519,32.0169,32.1519,64400.0
2011-08-11 10:45:00,47.62,47.86,47.59,47.86,86500.0,32.1519,32.314,32.1317,32.314,86500.0
2011-08-11 10:50:00,47.85,47.89,47.64,47.7,181400.0,32.3072,32.3342,32.1654,32.2059,181400.0
2011-08-11 10:55:00,47.7,47.78,47.56,47.58,185400.0,32.2059,32.2599,32.1114,32.1249,185400.0
2011-08-11 11:00:00,47.58,47.71,47.57,47.69,94300.0,32.1249,32.2127,32.1182,32.1992,94300.0
2011-08-11 11:05:00,47.69,47.72,47.61,47.61,65800.0,32.1992,32.2194,32.1452,32.1452,65800.0
2011-08-11 11:10:00,47.62,47.68,47.36,47.44,108600.0,32.1519,32.1924,31.9764,32.0304,108600.0
2011-08-11 11:15:00,47.45,47.45,47.31,47.33,96600.0,32.0371,32.0371,31.9426,31.9561,96600.0
2011-08-11 11:20:00,47.34,47.35,47.18,47.22,143600.0,31.9629,31.9696,31.8548,31.8818,143600.0
2011-08-11 11:25:00,47.22,47.34,47.12,47.3,159200.0,31.8818,31.9629,31.8143,31.9359,159200.0
2011-08-11 11:30:00,47.3,47.35,47.14,47.15,170400.0,31.9359,31.9696,31.8278,31.8346,170400.0
2011-08-11 11:35:00,47.15,47.16,47.02,47.12,90900.0,31.8346,31.8413,31.7468,31.8143,90900.0
2011-08-11 11:40:00,47.12,47.18,47.09,47.15,104600.0,31.8143,31.8548,31.7941,31.8346,104600.0
2011-08-11 11:45:00,47.15,47.16,47.09,47.14,70400.0,31.8346,31.8413,31.7941,31.8278,70400.0
2011-08-11 11:50:00,47.15,47.25,47.11,47.23,65200.0,31.8346,31.9021,31.8076,31.8886,65200.0
2011-08-11 11:55:00,47.24,47.25,47.12,47.13,80200.0,31.8953,31.9021,31.8143,31.8211,80200.0
2011-08-11 12:00:00,47.14,47.15,47.01,47.07,89000.0,31.8278,31.8346,31.7401,31.7806,89000.0
2011-08-11 12:05:00,47.05,47.18,47.04,47.13,92900.0,31.7671,31.8548,31.7603,31.8211,92900.0
2011-08-11 12:10:00,47.12,47.14,47.04,47.08,65500.0,31.8143,31.8278,31.7603,31.7873,65500.0
2011-08-11 12:15:00,47.08,47.09,46.97,46.98,110900.0,31.7873,31.7941,31.7131,31.7198,110900.0
2011-08-11 12:20:00,46.98,47.05,46.94,47.03,55600.0,31.7198,31.7671,31.6928,31.7536,55600.0
2011-08-11 12:25:00,47.03,47.11,46.94,47.08,76500.0,31.7536,31.8076,31.6928,31.7873,76500.0
2011-08-11 12:30:00,47.07,47.25,47.06,47.19,126700.0,31.7806,31.9021,31.7738,31.8616,126700.0
2011-08-11 12:35:00,47.19,47.27,47.15,47.19,214200.0,31.8616,31.9156,31.8346,31.8616,214200.0
2011-08-11 12:40:00,47.2,47.36,47.2,47.34,212300.0,31.8683,31.9764,31.8683,31.9629,212300.0
2011-08-11 12:45:00,47.34,47.51,47.34,47.39,93400.0,31.9629,32.0776,31.9629,31.9966,93400.0
2011-08-11 12:50:00,47.4,47.47,47.39,47.46,36800.0,32.0034,32.0506,31.9966,32.0439,36800.0
2011-08-11 12:55:00,47.46,47.72,47.46,47.62,158000.0,32.0439,32.2194,32.0439,32.1519,158000.0
2011-08-11 13:00:00,47.62,47.63,47.49,47.5,166300.0,32.1519,32.1587,32.0641,32.0709,166300.0
2011-08-11 13:05:00,47.49,47.5,47.4,47.44,108200.0,32.0641,32.0709,32.0034,32.0304,108200.0
2011-08-11 13:10:00,47.43,47.52,47.39,47.47,76300.0,32.0236,32.0844,31.9966,32.0506,76300.0
2011-08-11 13:15:00,47.47,47.51,47.44,47.45,92300.0,32.0506,32.0776,32.0304,32.0371,92300.0
2011-08-11 13:20:00,47.45,47.49,47.42,47.48,49900.0,32.0371,32.0641,32.0169,32.0574,49900.0
2011-08-11 13:25:00,47.47,47.55,47.43,47.48,112000.0,32.0506,32.1047,32.0236,32.0574,112000.0
2011-08-11 13:30:00,47.49,47.52,47.42,47.5,88100.0,32.0641,32.0844,32.0169,32.0709,88100.0
2011-08-11 13:35:00,47.5,47.57,47.37,47.39,117500.0,32.0709,32.1182,31.9831,31.9966,117500.0
2011-08-11 13:40:00,47.38,47.44,47.18,47.19,89200.0,31.9899,32.0304,31.8548,31.8616,89200.0
2011-08-11 13:45:00,47.19,47.33,47.18,47.31,109800.0,31.8616,31.9561,31.8548,31.9426,109800.0
2011-08-11 13:50:00,47.3,47.32,47.24,47.27,91100.0,31.9359,31.9494,31.8953,31.9156,91100.0
2011-08-11 13:55:00,47.28,47.33,47.24,47.29,87100.0,31.9224,31.9561,31.8953,31.9291,87100.0
2011-08-11 14:00:00,47.3,47.35,47.25,47.33,134600.0,31.9359,31.9696,31.9021,31.9561,134600.0
2011-08-11 14:05:00,47.32,47.41,47.31,47.4,110100.0,31.9494,32.0101,31.9426,32.0034,110100.0
2011-08-11 14:10:00,47.4,47.58,47.39,47.55,212000.0,32.0034,32.1249,31.9966,32.1047,212000.0
2011-08-11 14:15:00,47.54,47.7,47.54,47.65,286000.0,32.0979,32.2059,32.0979,32.1722,286000.0
2011-08-11 14:20:00,47.64,47.7,47.62,47.68,156900.0,32.1654,32.2059,32.1519,32.1924,156900.0
2011-08-11 14:25:00,47.67,47.72,47.58,47.72,183300.0,32.1857,32.2194,32.1249,32.2194,183300.0
2011-08-11 14:30:00,47.71,47.72,47.5,47.5,87200.0,32.2127,32.2194,32.0709,32.0709,87200.0
2011-08-11 14:35:00,47.5,47.58,47.46,47.5,72200.0,32.0709,32.1249,32.0439,32.0709,72200.0
2011-08-11 14:40:00,47.51,47.51,47.31,47.36,126800.0,32.0776,32.0776,31.9426,31.9764,126800.0
2011-08-11 14:45:00,47.34,47.41,47.3,47.31,100500.0,31.9629,32.0101,31.9359,31.9426,100500.0
2011-08-11 14:50:00,47.31,47.46,47.28,47.44,120500.0,31.9426,32.0439,31.9224,32.0304,120500.0
2011-08-11 14:55:00,47.44,47.6,47.41,47.56,110200.0,32.0304,32.1384,32.0101,32.1114,110200.0
2011-08-11 15:00:00,47.56,47.69,47.55,47.69,139300.0,32.1114,32.1992,32.1047,32.1992,139300.0
2011-08-11 15:05:00,47.69,47.78,47.69,47.7,250700.0,32.1992,32.2599,32.1992,32.2059,250700.0
2011-08-11 15:10:00,47.7,47.8,47.7,47.76,167000.0,32.2059,32.2734,32.2059,32.2464,167000.0
2011-08-11 15:15:00,47.75,47.84,47.73,47.8,126800.0,32.2397,32.3005,32.2262,32.2734,126800.0
2011-08-11 15:20:00,47.8,47.84,47.74,47.81,199900.0,32.2734,32.3005,32.2329,32.2802,199900.0
2011-08-11 15:25:00,47.81,47.83,47.68,47.73,169700.0,32.2802,32.2937,32.1924,32.2262,169700.0
2011-08-11 15:30:00,47.73,47.78,47.67,47.78,368400.0,32.2262,32.2599,32.1857,32.2599,368400.0
2011-08-11 15:35:00,47.77,47.83,47.72,47.74,240100.0,32.2532,32.2937,32.2194,32.2329,240100.0
2011-08-11 15:40:00,47.74,47.89,47.73,47.89,297700.0,32.2329,32.3342,32.2262,32.3342,297700.0
2011-08-11 15:45:00,47.89,47.93,47.73,47.77,379000.0,32.3342,32.3612,32.2262,32.2532,379000.0
2011-08-11 15:50:00,47.77,47.78,47.41,47.43,370800.0,32.2532,32.2599,32.0101,32.0236,370800.0
2011-08-11 15:55:00,47.42,47.53,47.2,47.22,698700.0,32.0169,32.0912,31.8683,31.8818,698700.0
2011-08-12 09:30:00,47.93,48.07,47.74,48.0,194800.0,32.3612,32.4557,32.2329,32.4085,194800.0
2011-08-12 09:35:00,48.01,48.06,47.64,47.8,142600.0,32.4152,32.449,32.1654,32.2734,142600.0
2011-08-12 09:40:00,47.8,47.8,47.44,47.52,105000.0,32.2734,32.2734,32.0304,32.0844,105000.0
2011-08-12 09:45:00,47.51,47.73,47.29,47.45,191300.0,32.0776,32.2262,31.9291,32.0371,191300.0
2011-08-12 09:50:00,47.45,47.54,47.31,47.33,94100.0,32.0371,32.0979,31.9426,31.9561,94100.0
2011-08-12 09:55:00,47.33,47.35,46.95,47.15,225500.0,31.9561,31.9696,31.6995,31.8346,225500.0
2011-08-12 10:00:00,47.15,47.2,46.97,47.17,97100.0,31.8346,31.8683,31.7131,31.8481,97100.0
2011-08-12 10:05:00,47.16,47.3,47.11,47.3,75100.0,31.8413,31.9359,31.8076,31.9359,75100.0
2011-08-12 10:10:00,47.28,47.64,47.25,47.63,144100.0,31.9224,32.1654,31.9021,32.1587,144100.0
2011-08-12 10:15:00,47.61,47.73,47.57,47.62,89900.0,32.1452,32.2262,32.1182,32.1519,89900.0
2011-08-12 10:20:00,47.63,47.65,47.47,47.6,91100.0,32.1587,32.1722,32.0506,32.1384,91100.0
2011-08-12 10:25:00,47.6,47.75,47.59,47.65,86000.0,32.1384,32.2397,32.1317,32.1722,86000.0
2011-08-12 10:30:00,47.66,47.8,47.64,47.73,100200.0,32.1789,32.2734,32.1654,32.2262,100200.0
2011-08-12 10:35:00,47.73,47.92,47.73,47.91,68400.0,32.2262,32.3545,32.2262,32.3477,68400.0
2011-08-12 10:40:00,47.91,47.94,47.73,47.77,60400.0,32.3477,32.368,32.2262,32.2532,60400.0
2011-08-12 10:45:00,47.77,47.9,47.72,47.74,77200.0,32.2532,32.341,32.2194,32.2329,77200.0
2011-08-12 10:50:00,47.74,47.75,47.56,47.67,85000.0,32.2329,32.2397,32.1114,32.1857,85000.0
2011-08-12 10:55:00,47.67,47.77,47.52,47.73,83400.0,32.1857,32.2532,32.0844,32.2262,83400.0
2011-08-12 11:00:00,47.74,47.86,47.69,47.69,60100.0,32.2329,32.314,32.1992,32.1992,60100.0
2011-08-12 11:05:00,47.69,47.88,47.69,47.86,46600.0,32.1992,32.3275,32.1992,32.314,46600.0
2011-08-12 11:10:00,47.86,47.95,47.84,47.95,44200.0,32.314,32.3747,32.3005,32.3747,44200.0
2011-08-12 11:15:00,47.94,47.99,47.9,47.98,46300.0,32.368,32.4017,32.341,32.395,46300.0
2011-08-12 11:20:00,47.96,47.96,47.85,47.93,53100.0,32.3815,32.3815,32.3072,32.3612,53100.0
2011-08-12 11:25:00,47.92,48.05,47.9,47.99,76200.0,32.3545,32.4422,32.341,32.4017,76200.0
2011-08-12 11:30:00,47.99,48.14,47.96,48.14,84700.0,32.4017,32.503,32.3815,32.503,84700.0
2011-08-12 11:35:00,48.13,48.22,48.12,48.17,50300.0,32.4963,32.557,32.4895,32.5233,50300.0
2011-08-12 11:40:00,48.17,48.27,48.13,48.26,64800.0,32.5233,32.5908,32.4963,32.584,64800.0
2011-08-12 11:45:00,48.27,48.38,48.25,48.29,63600.0,32.5908,32.6651,32.5773,32.6043,63600.0
2011-08-12 11:50:00,48.29,48.42,48.27,48.41,62400.0,32.6043,32.6921,32.5908,32.6853,62400.0
2011-08-12 11:55:00,48.42,48.47,48.31,48.47,105800.0,32.6921,32.7258,32.6178,32.7258,105800.0
2011-08-12 12:00:00,48.46,48.47,48.42,48.45,48500.0,32.7191,32.7258,32.6921,32.7123,48500.0
2011-08-12 12:05:00,48.44,48.45,48.4,48.41,50800.0,32.7056,32.7123,32.6786,32.6853,50800.0
2011-08-12 12:10:00,48.42,48.43,48.37,48.39,56000.0,32.6921,32.6988,32.6583,32.6718,56000.0
2011-08-12 12:15:00,48.39,48.42,48.36,48.41,53100.0,32.6718,32.6921,32.6515,32.6853,53100.0
2011-08-12 12:20:00,48.41,48.43,48.33,48.35,35100.0,32.6853,32.6988,32.6313,32.6448,35100.0
2011-08-12 12:25:00,48.36,48.4,48.26,48.35,54500.0,32.6515,32.6786,32.584,32.6448,54500.0
2011-08-12 12:30:00,48.35,48.35,48.24,48.3,98000.0,32.6448,32.6448,32.5705,32.611,98000.0
2011-08-12 12:35:00,48.29,48.29,48.16,48.18,81500.0,32.6043,32.6043,32.5165,32.53,81500.0
2011-08-12 12:40:00,48.18,48.27,48.18,48.25,43900.0,32.53,32.5908,32.53,32.5773,43900.0
2011-08-12 12:45:00,48.25,48.29,48.19,48.21,81500.0,32.5773,32.6043,32.5368,32.5503,81500.0
2011-08-12 12:50:00,48.22,48.27,48.21,48.27,67000.0,32.557,32.5908,32.5503,32.5908,67000.0
2011-08-12 12:55:00,48.27,48.4,48.25,48.4,57200.0,32.5908,32.6786,32.5773,32.6786,57200.0
2011-08-12 13:00:00,48.4,48.49,48.39,48.46,54900.0,32.6786,32.7393,32.6718,32.7191,54900.0
2011-08-12 13:05:00,48.45,48.53,48.44,48.44,35000.0,32.7123,32.7663,32.7056,32.7056,35000.0
2011-08-12 13:10:00,48.45,48.48,48.43,48.43,54400.0,32.7123,32.7326,32.6988,32.6988,54400.0
2011-08-12 13:15:00,48.43,48.49,48.42,48.46,51200.0,32.6988,32.7393,32.6921,32.7191,51200.0
2011-08-12 13:20:00,48.47,48.49,48.41,48.45,49200.0,32.7258,32.7393,32.6853,32.7123,49200.0
2011-08-12 13:25:00,48.44,48.57,48.41,48.57,42700.0,32.7056,32.7933,32.6853,32.7933,42700.0
2011-08-12 13:30:00,48.57,48.57,48.48,48.52,41000.0,32.7933,32.7933,32.7326,32.7596,41000.0
2011-08-12 13:35:00,48.52,48.63,48.51,48.59,42500.0,32.7596,32.8338,32.7528,32.8068,42500.0
2011-08-12 13:40:00,48.59,48.73,48.59,48.73,88000.0,32.8068,32.9014,32.8068,32.9014,88000.0
2011-08-12 13:45:00,48.72,48.75,48.68,48.68,38800.0,32.8946,32.9149,32.8676,32.8676,38800.0
2011-08-12 13:50:00,48.68,48.79,48.67,48.75,54700.0,32.8676,32.9419,32.8609,32.9149,54700.0
2011-08-12 13:55:00,48.75,48.76,48.66,48.72,44100.0,32.9149,32.9216,32.8541,32.8946,44100.0
2011-08-12 14:00:00,48.72,48.79,48.72,48.75,42100.0,32.8946,32.9419,32.8946,32.9149,42100.0
2011-08-12 14:05:00,48.75,48.84,48.74,48.83,39400.0,32.9149,32.9756,32.9081,32.9689,39400.0
2011-08-12 14:10:00,48.83,48.88,48.65,48.7,79800.0,32.9689,33.0026,32.8473,32.8811,79800.0
2011-08-12 14:15:00,48.7,48.74,48.51,48.59,90300.0,32.8811,32.9081,32.7528,32.8068,90300.0
2011-08-12 14:20:00,48.58,48.58,48.4,48.5,65700.0,32.8001,32.8001,32.6786,32.7461,65700.0
2011-08-12 14:25:00,48.5,48.62,48.43,48.49,101900.0,32.7461,32.8271,32.6988,32.7393,101900.0
2011-08-12 14:30:00,48.48,48.5,48.4,48.45,51300.0,32.7326,32.7461,32.6786,32.7123,51300.0
2011-08-12 14:35:00,48.44,48.47,48.35,48.38,75600.0,32.7056,32.7258,32.6448,32.6651,75600.0
2011-08-12 14:40:00,48.36,48.51,48.35,48.49,49900.0,32.6515,32.7528,32.6448,32.7393,49900.0
2011-08-12 14:45:00,48.48,48.6,48.46,48.52,70000.0,32.7326,32.8136,32.7191,32.7596,70000.0
2011-08-12 14:50:00,48.51,48.51,48.45,48.49,54300.0,32.7528,32.7528,32.7123,32.7393,54300.0
2011-08-12 14:55:00,48.5,48.53,48.43,48.48,72300.0,32.7461,32.7663,32.6988,32.7326,72300.0
2011-08-12 15:00:00,48.49,48.55,48.48,48.51,83700.0,32.7393,32.7798,32.7326,32.7528,83700.0
2011-08-12 15:05:00,48.51,48.58,48.47,48.48,62900.0,32.7528,32.8001,32.7258,32.7326,62900.0
2011-08-12 15:10:00,48.48,48.54,48.45,48.5,81900.0,32.7326,32.7731,32.7123,32.7461,81900.0
2011-08-12 15:15:00,48.5,48.53,48.45,48.45,63300.0,32.7461,32.7663,32.7123,32.7123,63300.0
2011-08-12 15:20:00,48.46,48.5,48.46,48.48,118900.0,32.7191,32.7461,32.7191,32.7326,118900.0
2011-08-12 15:25:00,48.48,48.48,48.43,48.45,75600.0,32.7326,32.7326,32.6988,32.7123,75600.0
2011-08-12 15:30:00,48.45,48.47,48.28,48.34,139500.0,32.7123,32.7258,32.5975,32.638,139500.0
2011-08-12 15:35:00,48.34,48.4,48.33,48.36,80200.0,32.638,32.6786,32.6313,32.6515,80200.0
2011-08-12 15:40:00,48.37,48.45,48.36,48.43,118300.0,32.6583,32.7123,32.6515,32.6988,118300.0
2011-08-12 15:45:00,48.43,48.43,48.34,48.37,160200.0,32.6988,32.6988,32.638,32.6583,160200.0
2011-08-12 15:50:00,48.37,48.41,48.36,48.38,173500.0,32.6583,32.6853,32.6515,32.6651,173500.0
2011-08-12 15:55:00,48.39,48.5,48.38,48.47,287100.0,32.6718,32.7461,32.6651,32.7258,287100.0
2011-08-15 09:30:00,48.68,48.72,48.43,48.48,153200.0,32.8676,32.8946,32.6988,32.7326,153200.0
2011-08-15 09:35:00,48.5,48.51,48.22,48.29,86200.0,32.7461,32.7528,32.557,32.6043,86200.0
2011-08-15 09:40:00,48.28,48.29,48.2,48.23,43100.0,32.5975,32.6043,32.5435,32.5638,43100.0
2011-08-15 09:45:00,48.23,48.26,48.0,48.26,70700.0,32.5638,32.584,32.4085,32.584,70700.0
2011-08-15 09:50:00,48.24,48.35,48.21,48.25,113800.0,32.5705,32.6448,32.5503,32.5773,113800.0
2011-08-15 09:55:00,48.25,48.41,48.23,48.39,93900.0,32.5773,32.6853,32.5638,32.6718,93900.0
2011-08-15 10:00:00,48.4,48.58,48.36,48.4,111700.0,32.6786,32.8001,32.6515,32.6786,111700.0
2011-08-15 10:05:00,48.4,48.59,48.4,48.58,65600.0,32.6786,32.8068,32.6786,32.8001,65600.0
2011-08-15 10:10:00,48.58,48.59,48.51,48.57,75900.0,32.8001,32.8068,32.7528,32.7933,75900.0
2011-08-15 10:15:00,48.57,48.66,48.56,48.6,49700.0,32.7933,32.8541,32.7866,32.8136,49700.0
2011-08-15 10:20:00,48.6,48.68,48.53,48.62,61300.0,32.8136,32.8676,32.7663,32.8271,61300.0
2011-08-15 10:25:00,48.62,48.62,48.44,48.49,56400.0,32.8271,32.8271,32.7056,32.7393,56400.0
2011-08-15 10:30:00,48.49,48.54,48.39,48.4,80100.0,32.7393,32.7731,32.6718,32.6786,80100.0
2011-08-15 10:35:00,48.4,48.47,48.37,48.45,68200.0,32.6786,32.7258,32.6583,32.7123,68200.0
2011-08-15 10:40:00,48.44,48.48,48.31,48.32,130100.0,32.7056,32.7326,32.6178,32.6245,130100.0
2011-08-15 10:45:00,48.31,48.41,48.31,48.41,91800.0,32.6178,32.6853,32.6178,32.6853,91800.0
2011-08-15 10:50:00,48.41,48.57,48.41,48.49,52200.0,32.6853,32.7933,32.6853,32.7393,52200.0
2011-08-15 10:55:00,48.51,48.53,48.39,48.39,34900.0,32.7528,32.7663,32.6718,32.6718,34900.0
2011-08-15 11:00:00,48.39,48.46,48.3,48.39,160300.0,32.6718,32.7191,32.611,32.6718,160300.0
2011-08-15 11:05:00,48.39,48.45,48.37,48.43,88500.0,32.6718,32.7123,32.6583,32.6988,88500.0
2011-08-15 11:10:00,48.43,48.48,48.4,48.41,128200.0,32.6988,32.7326,32.6786,32.6853,128200.0
2011-08-15 11:15:00,48.4,48.41,48.03,48.03,187400.0,32.6786,32.6853,32.4287,32.4287,187400.0
2011-08-15 11:20:00,48.03,48.16,48.0,48.15,75600.0,32.4287,32.5165,32.4085,32.5098,75600.0
2011-08-15 11:25:00,48.15,48.16,48.04,48.14,46800.0,32.5098,32.5165,32.4355,32.503,46800.0
2011-08-15 11:30:00,48.14,48.16,48.01,48.02,65800.0,32.503,32.5165,32.4152,32.422,65800.0
2011-08-15 11:35:00,48.01,48.04,48.0,48.02,60400.0,32.4152,32.4355,32.4085,32.422,60400.0
2011-08-15 11:40:00,48.01,48.02,47.91,47.94,75900.0,32.4152,32.422,32.3477,32.368,75900.0
2011-08-15 11:45:00,47.95,48.0,47.89,47.9,75900.0,32.3747,32.4085,32.3342,32.341,75900.0
2011-08-15 11:50:00,47.89,47.96,47.87,47.88,146400.0,32.3342,32.3815,32.3207,32.3275,146400.0
2011-08-15 11:55:00,47.88,47.9,47.82,47.84,77100.0,32.3275,32.341,32.287,32.3005,77100.0
2011-08-15 12:00:00,47.84,48.0,47.84,47.99,51600.0,32.3005,32.4085,32.3005,32.4017,51600.0
2011-08-15 12:05:00,47.99,48.0,47.83,47.83,33500.0,32.4017,32.4085,32.2937,32.2937,33500.0
2011-08-15 12:10:00,47.84,47.9,47.83,47.84,24300.0,32.3005,32.341,32.2937,32.3005,24300.0
2011-08-15 12:15:00,47.84,47.9,47.83,47.9,28800.0,32.3005,32.341,32.2937,32.341,28800.0
2011-08-15 12:20:00,47.91,47.92,47.87,47.88,26500.0,32.3477,32.3545,32.3207,32.3275,26500.0
2011-08-15 12:25:00,47.88,47.93,47.85,47.87,26900.0,32.3275,32.3612,32.3072,32.3207,26900.0
2011-08-15 12:30:00,47.88,48.01,47.87,47.98,41700.0,32.3275,32.4152,32.3207,32.395,41700.0
2011-08-15 12:35:00,47.98,48.04,47.94,48.02,38400.0,32.395,32.4355,32.368,32.422,38400.0
2011-08-15 12:40:00,48.03,48.14,48.02,48.12,54200.0,32.4287,32.503,32.422,32.4895,54200.0
2011-08-15 12:45:00,48.12,48.14,48.09,48.1,41600.0,32.4895,32.503,32.4692,32.476,41600.0
2011-08-15 12:50:00,48.11,48.25,48.11,48.21,59800.0,32.4828,32.5773,32.4828,32.5503,59800.0
2011-08-15 12:55:00,48.22,48.28,48.21,48.27,39700.0,32.557,32.5975,32.5503,32.5908,39700.0
2011-08-15 13:00:00,48.28,48.34,48.26,48.27,61900.0,32.5975,32.638,32.584,32.5908,61900.0
2011-08-15 13:05:00,48.26,48.27,48.19,48.26,30900.0,32.584,32.5908,32.5368,32.584,30900.0
2011-08-15 13:10:00,48.26,48.26,48.16,48.22,71700.0,32.584,32.584,32.5165,32.557,71700.0
2011-08-15 13:15:00,48.22,48.3,48.22,48.28,40000.0,32.557,32.611,32.557,32.5975,40000.0
2011-08-15 13:20:00,48.29,48.31,48.27,48.3,19900.0,32.6043,32.6178,32.5908,32.611,19900.0
2011-08-15 13:25:00,48.3,48.34,48.3,48.33,14600.0,32.611,32.638,32.611,32.6313,14600.0
2011-08-15 13:30:00,48.33,48.36,48.28,48.35,25700.0,32.6313,32.6515,32.5975,32.6448,25700.0
2011-08-15 13:35:00,48.36,48.36,48.29,48.31,21900.0,32.6515,32.6515,32.6043,32.6178,21900.0
2011-08-15 13:40:00,48.31,48.37,48.3,48.37,13900.0,32.6178,32.6583,32.611,32.6583,13900.0
2011-08-15 13:45:00,48.38,48.4,48.35,48.35,26300.0,32.6651,32.6786,32.6448,32.6448,26300.0
2011-08-15 13:50:00,48.34,48.42,48.34,48.41,19300.0,32.638,32.6921,32.638,32.6853,19300.0
2011-08-15 13:55:00,48.41,48.46,48.4,48.44,33700.0,32.6853,32.7191,32.6786,32.7056,33700.0
2011-08-15 14:00:00,48.44,48.5,48.44,48.5,28300.0,32.7056,32.7461,32.7056,32.7461,28300.0
2011-08-15 14:05:00,48.5,48.51,48.46,48.48,40700.0,32.7461,32.7528,32.7191,32.7326,40700.0
2011-08-15 14:10:00,48.48,48.48,48.42,48.44,41600.0,32.7326,32.7326,32.6921,32.7056,41600.0
2011-08-15 14:15:00,48.44,48.46,48.43,48.44,17400.0,32.7056,32.7191,32.6988,32.7056,17400.0
2011-08-15 14:20:00,48.44,48.44,48.36,48.41,100700.0,32.7056,32.7056,32.6515,32.6853,100700.0
2011-08-15 14:25:00,48.41,48.42,48.39,48.41,36100.0,32.6853,32.6921,32.6718,32.6853,36100.0
2011-08-15 14:30:00,48.41,48.49,48.38,48.38,78000.0,32.6853,32.7393,32.6651,32.6651,78000.0
2011-08-15 14:35:00,48.39,48.4,48.34,48.34,42000.0,32.6718,32.6786,32.638,32.638,42000.0
2011-08-15 14:40:00,48.34,48.41,48.34,48.35,73600.0,32.638,32.6853,32.638,32.6448,73600.0
2011-08-15 14:45:00,48.34,48.37,48.31,48.32,69700.0,32.638,32.6583,32.6178,32.6245,69700.0
2011-08-15 14:50:00,48.32,48.37,48.25,48.25,83100.0,32.6245,32.6583,32.5773,32.5773,83100.0
2011-08-15 14:55:00,48.26,48.34,48.25,48.33,60000.0,32.584,32.638,32.5773,32.6313,60000.0
2011-08-15 15:00:00,48.35,48.38,48.3,48.38,74400.0,32.6448,32.6651,32.611,32.6651,74400.0
2011-08-15 15:05:00,48.38,48.44,48.38,48.44,57700.0,32.6651,32.7056,32.6651,32.7056,57700.0
2011-08-15 15:10:00,48.44,48.45,48.39,48.43,81300.0,32.7056,32.7123,32.6718,32.6988,81300.0
2011-08-15 15:15:00,48.43,48.45,48.41,48.44,62000.0,32.6988,32.7123,32.6853,32.7056,62000.0
2011-08-15 15:20:00,48.44,48.47,48.3,48.31,109000.0,32.7056,32.7258,32.611,32.6178,109000.0
2011-08-15 15:25:00,48.31,48.37,48.28,48.31,59900.0,32.6178,32.6583,32.5975,32.6178,59900.0
2011-08-15 15:30:00,48.31,48.42,48.28,48.38,92700.0,32.6178,32.6921,32.5975,32.6651,92700.0
2011-08-15 15:35:00,48.38,48.45,48.38,48.42,83100.0,32.6651,32.7123,32.6651,32.6921,83100.0
2011-08-15 15:40:00,48.42,48.47,48.41,48.43,85200.0,32.6921,32.7258,32.6853,32.6988,85200.0
2011-08-15 15:45:00,48.42,48.48,48.36,48.38,228400.0,32.6921,32.7326,32.6515,32.6651,228400.0
2011-08-15 15:50:00,48.37,48.39,48.32,48.34,216900.0,32.6583,32.6718,32.6245,32.638,216900.0
2011-08-15 15:55:00,48.34,48.44,48.33,48.43,298600.0,32.638,32.7056,32.6313,32.6988,298600.0
2011-08-16 09:30:00,48.11,48.74,48.11,48.64,436400.0,32.6801,33.1081,32.6801,33.0402,436400.0
2011-08-16 09:35:00,48.63,49.1,48.53,49.08,339300.0,33.0334,33.3526,32.9654,33.339,339300.0
2011-08-16 09:40:00,49.08,49.08,48.81,48.95,176100.0,33.339,33.339,33.1556,33.2507,176100.0
2011-08-16 09:45:00,48.96,49.02,48.84,48.89,179100.0,33.2575,33.2983,33.176,33.21,179100.0
2011-08-16 09:50:00,48.89,49.07,48.83,49.03,216500.0,33.21,33.3322,33.1692,33.3051,216500.0
2011-08-16 09:55:00,49.02,49.29,49.02,49.16,201000.0,33.2983,33.4817,33.2983,33.3934,201000.0
2011-08-16 10:00:00,49.16,49.35,49.07,49.12,208700.0,33.3934,33.5224,33.3322,33.3662,208700.0
2011-08-16 10:05:00,49.08,49.11,48.93,49.01,157000.0,33.339,33.3594,33.2371,33.2915,157000.0
2011-08-16 10:10:00,49.01,49.11,48.99,49.05,80500.0,33.2915,33.3594,33.2779,33.3187,80500.0
2011-08-16 10:15:00,49.05,49.16,49.04,49.14,89200.0,33.3187,33.3934,33.3119,33.3798,89200.0
2011-08-16 10:20:00,49.14,49.24,49.13,49.16,127400.0,33.3798,33.4477,33.373,33.3934,127400.0
2011-08-16 10:25:00,49.16,49.4,49.15,49.36,89700.0,33.3934,33.5564,33.3866,33.5292,89700.0
2011-08-16 10:30:00,49.35,49.4,49.31,49.32,64300.0,33.5224,33.5564,33.4953,33.5021,64300.0
2011-08-16 10:35:00,49.31,49.33,49.2,49.28,62000.0,33.4953,33.5089,33.4206,33.4749,62000.0
2011-08-16 10:40:00,49.29,49.34,49.02,49.02,113500.0,33.4817,33.5157,33.2983,33.2983,113500.0
2011-08-16 10:45:00,49.04,49.15,49.0,49.14,75200.0,33.3119,33.3866,33.2847,33.3798,75200.0
2011-08-16 10:50:00,49.15,49.24,49.07,49.23,61100.0,33.3866,33.4477,33.3322,33.4409,61100.0
2011-08-16 10:55:00,49.24,49.4,49.23,49.4,77500.0,33.4477,33.5564,33.4409,33.5564,77500.0
2011-08-16 11:00:00,49.4,49.42,49.19,49.23,101600.0,33.5564,33.57,33.4138,33.4409,101600.0
2011-08-16 11:05:00,49.23,49.25,49.01,49.04,124900.0,33.4409,33.4545,33.2915,33.3119,124900.0
2011-08-16 11:10:00,49.04,49.12,48.97,49.02,65100.0,33.3119,33.3662,33.2643,33.2983,65100.0
2011-08-16 11:15:00,49.04,49.05,48.91,48.97,66100.0,33.3119,33.3187,33.2236,33.2643,66100.0
2011-08-16 11:20:00,48.98,49.05,48.93,48.97,48000.0,33.2711,33.3187,33.2371,33.2643,48000.0
2011-08-16 11:25:00,48.98,49.11,48.98,49.08,43800.0,33.2711,33.3594,33.2711,33.339,43800.0
2011-08-16 11:30:00,49.07,49.14,48.98,49.0,61400.0,33.3322,33.3798,33.2711,33.2847,61400.0
2011-08-16 11:35:00,49.0,49.24,48.99,49.19,63900.0,33.2847,33.4477,33.2779,33.4138,63900.0
2011-08-16 11:40:00,49.18,49.36,49.14,49.36,53500.0,33.407,33.5292,33.3798,33.5292,53500.0
2011-08-16 11:45:00,49.37,49.39,49.23,49.38,55900.0,33.536,33.5496,33.4409,33.5428,55900.0
2011-08-16 11:50:00,49.37,49.46,49.37,49.44,46200.0,33.536,33.5972,33.536,33.5836,46200.0
2011-08-16 11:55:00,49.44,49.44,49.22,49.3,77000.0,33.5836,33.5836,33.4341,33.4885,77000.0
2011-08-16 12:00:00,49.32,49.39,49.2,49.22,53800.0,33.5021,33.5496,33.4206,33.4341,53800.0
2011-08-16 12:05:00,49.22,49.37,49.14,49.35,114400.0,33.4341,33.536,33.3798,33.5224,114400.0
2011-08-16 12:10:00,49.34,49.44,49.16,49.3,179400.0,33.5157,33.5836,33.3934,33.4885,179400.0
2011-08-16 12:15:00,49.31,49.38,49.25,49.28,70800.0,33.4953,33.5428,33.4545,33.4749,70800.0
2011-08-16 12:20:00,49.27,49.39,49.18,49.18,91000.0,33.4681,33.5496,33.407,33.407,91000.0
2011-08-16 12:25:00,49.2,49.22,48.93,48.98,78700.0,33.4206,33.4341,33.2371,33.2711,78700.0
2011-08-16 12:30:00,48.98,49.06,48.88,49.04,100600.0,33.2711,33.3255,33.2032,33.3119,100600.0
2011-08-16 12:35:00,49.06,49.12,48.96,49.03,35100.0,33.3255,33.3662,33.2575,33.3051,35100.0
2011-08-16 12:40:00,49.04,49.16,48.99,49.11,63400.0,33.3119,33.3934,33.2779,33.3594,63400.0
2011-08-16 12:45:00,49.11,49.13,48.96,49.05,65400.0,33.3594,33.373,33.2575,33.3187,65400.0
2011-08-16 12:50:00,49.06,49.11,48.95,49.07,55100.0,33.3255,33.3594,33.2507,33.3322,55100.0
2011-08-16 12:55:00,49.07,49.11,48.99,49.01,37700.0,33.3322,33.3594,33.2779,33.2915,37700.0
2011-08-16 13:00:00,49.01,49.05,48.8,48.86,81600.0,33.2915,33.3187,33.1488,33.1896,81600.0
2011-08-16 13:05:00,48.85,48.85,48.65,48.8,111000.0,33.1828,33.1828,33.0469,33.1488,111000.0
2011-08-16 13:10:00,48.8,48.89,48.79,48.86,39500.0,33.1488,33.21,33.142,33.1896,39500.0
2011-08-16 13:15:00,48.87,49.05,48.86,49.05,132000.0,33.1964,33.3187,33.1896,33.3187,132000.0
2011-08-16 13:20:00,49.05,49.13,49.0,49.11,39600.0,33.3187,33.373,33.2847,33.3594,39600.0
2011-08-16 13:25:00,49.12,49.2,49.12,49.15,66600.0,33.3662,33.4206,33.3662,33.3866,66600.0
2011-08-16 13:30:00,49.15,49.22,49.13,49.15,108100.0,33.3866,33.4341,33.373,33.3866,108100.0
2011-08-16 13:35:00,49.16,49.18,49.02,49.03,45200.0,33.3934,33.407,33.2983,33.3051,45200.0
2011-08-16 13:40:00,49.03,49.07,48.96,49.02,42900.0,33.3051,33.3322,33.2575,33.2983,42900.0
2011-08-16 13:45:00,49.03,49.06,48.97,49.05,32400.0,33.3051,33.3255,33.2643,33.3187,32400.0
2011-08-16 13:50:00,49.05,49.24,49.05,49.22,88500.0,33.3187,33.4477,33.3187,33.4341,88500.0
2011-08-16 13:55:00,49.22,49.22,49.13,49.14,78600.0,33.4341,33.4341,33.373,33.3798,78600.0
2011-08-16 14:00:00,49.13,49.28,49.13,49.23,50900.0,33.373,33.4749,33.373,33.4409,50900.0
2011-08-16 14:05:00,49.23,49.3,49.2,49.21,88800.0,33.4409,33.4885,33.4206,33.4273,88800.0
2011-08-16 14:10:00,49.21,49.28,49.2,49.28,62500.0,33.4273,33.4749,33.4206,33.4749,62500.0
2011-08-16 14:15:00,49.26,49.39,49.26,49.39,123000.0,33.4613,33.5496,33.4613,33.5496,123000.0
2011-08-16 14:20:00,49.39,49.42,49.26,49.26,35200.0,33.5496,33.57,33.4613,33.4613,35200.0
2011-08-16 14:25:00,49.26,49.37,49.26,49.36,50600.0,33.4613,33.536,33.4613,33.5292,50600.0
2011-08-16 14:30:00,49.36,49.38,49.35,49.36,78400.0,33.5292,33.5428,33.5224,33.5292,78400.0
2011-08-16 14:35:00,49.36,49.4,49.28,49.35,113900.0,33.5292,33.5564,33.4749,33.5224,113900.0
2011-08-16 14:40:00,49.36,49.49,49.35,49.49,98600.0,33.5292,33.6175,33.5224,33.6175,98600.0
2011-08-16 14:45:00,49.48,49.66,49.47,49.66,121800.0,33.6107,33.733,33.604,33.733,121800.0
2011-08-16 14:50:00,49.67,49.68,49.47,49.54,129100.0,33.7398,33.7466,33.604,33.6515,129100.0
2011-08-16 14:55:00,49.54,49.58,49.49,49.52,94300.0,33.6515,33.6787,33.6175,33.6379,94300.0
2011-08-16 15:00:00,49.51,49.55,49.39,49.39,176000.0,33.6311,33.6583,33.5496,33.5496,176000.0
2011-08-16 15:05:00,49.4,49.52,49.39,49.52,81000.0,33.5564,33.6379,33.5496,33.6379,81000.0
2011-08-16 15:10:00,49.51,49.54,49.41,49.43,81900.0,33.6311,33.6515,33.5632,33.5768,81900.0
2011-08-16 15:15:00,49.43,49.56,49.38,49.55,101100.0,33.5768,33.6651,33.5428,33.6583,101100.0
2011-08-16 15:20:00,49.55,49.57,49.48,49.52,94800.0,33.6583,33.6719,33.6107,33.6379,94800.0
2011-08-16 15:25:00,49.52,49.66,49.52,49.63,101900.0,33.6379,33.733,33.6379,33.7126,101900.0
2011-08-16 15:30:00,49.64,49.66,49.55,49.66,146800.0,33.7194,33.733,33.6583,33.733,146800.0
2011-08-16 15:35:00,49.66,49.68,49.52,49.53,121600.0,33.733,33.7466,33.6379,33.6447,121600.0
2011-08-16 15:40:00,49.53,49.55,49.42,49.44,249400.0,33.6447,33.6583,33.57,33.5836,249400.0
2011-08-16 15:45:00,49.43,49.48,49.26,49.39,313800.0,33.5768,33.6107,33.4613,33.5496,313800.0
2011-08-16 15:50:00,49.41,49.46,49.36,49.38,185500.0,33.5632,33.5972,33.5292,33.5428,185500.0
2011-08-16 15:55:00,49.39,49.39,49.28,49.37,314400.0,33.5496,33.5496,33.4749,33.536,314400.0
2011-08-17 09:30:00,52.05,52.25,51.8,52.17,1571800.0,35.3565,35.4924,35.1867,35.438,1571800.0
2011-08-17 09:35:00,52.17,52.2,51.75,51.96,852000.0,35.438,35.4584,35.1527,35.2954,852000.0
2011-08-17 09:40:00,51.96,52.1,51.77,51.81,872000.0,35.2954,35.3905,35.1663,35.1935,872000.0
2011-08-17 09:45:00,51.8,52.15,51.79,51.93,640000.0,35.1867,35.4244,35.1799,35.275,640000.0
2011-08-17 09:50:00,51.94,52.26,51.9,51.9,509100.0,35.2818,35.4991,35.2546,35.2546,509100.0
2011-08-17 09:55:00,51.93,52.01,51.53,51.59,476100.0,35.275,35.3293,35.0033,35.044,476100.0
2011-08-17 10:00:00,51.6,51.64,51.28,51.34,447700.0,35.0508,35.078,34.8335,34.8742,447700.0
2011-08-17 10:05:00,51.33,51.41,51.11,51.39,443300.0,34.8674,34.9218,34.718,34.9082,443300.0
2011-08-17 10:10:00,51.4,51.5,51.29,51.36,321600.0,34.915,34.9829,34.8402,34.8878,321600.0
2011-08-17 10:15:00,51.36,51.46,51.29,51.3,264800.0,34.8878,34.9557,34.8402,34.847,264800.0
2011-08-17 10:20:00,51.29,51.46,51.2,51.45,263300.0,34.8402,34.9557,34.7791,34.9489,263300.0
2011-08-17 10:25:00,51.45,51.81,51.38,51.69,291200.0,34.9489,35.1935,34.9014,35.112,291200.0
2011-08-17 10:30:00,51.69,51.69,51.33,51.38,196100.0,35.112,35.112,34.8674,34.9014,196100.0
2011-08-17 10:35:00,51.39,51.51,51.28,51.45,144800.0,34.9082,34.9897,34.8335,34.9489,144800.0
2011-08-17 10:40:00,51.44,51.57,51.39,51.55,143500.0,34.9421,35.0304,34.9082,35.0169,143500.0
2011-08-17 10:45:00,51.54,51.67,51.46,51.6,158500.0,35.0101,35.0984,34.9557,35.0508,158500.0
2011-08-17 10:50:00,51.6,51.68,51.41,51.46,308700.0,35.0508,35.1052,34.9218,34.9557,308700.0
2011-08-17 10:55:00,51.46,51.52,50.66,50.66,634100.0,34.9557,34.9965,34.4123,34.4123,634100.0
2011-08-17 11:00:00,50.68,50.92,50.42,50.92,731000.0,34.4259,34.5889,34.2493,34.5889,731000.0
2011-08-17 11:05:00,50.91,50.95,50.71,50.8,198200.0,34.5821,34.6093,34.4463,34.5074,198200.0
2011-08-17 11:10:00,50.84,51.06,50.77,50.86,206000.0,34.5346,34.684,34.487,34.5482,206000.0
2011-08-17 11:15:00,50.85,50.88,50.56,50.62,243900.0,34.5414,34.5617,34.3444,34.3851,243900.0
2011-08-17 11:20:00,50.61,50.67,50.45,50.48,194500.0,34.3783,34.4191,34.2697,34.29,194500.0
2011-08-17 11:25:00,50.49,50.55,50.3,50.39,347800.0,34.2968,34.3376,34.1678,34.2289,347800.0
2011-08-17 11:30:00,50.4,50.58,50.4,50.46,119400.0,34.2357,34.358,34.2357,34.2764,119400.0
2011-08-17 11:35:00,50.46,50.56,50.46,50.55,107900.0,34.2764,34.3444,34.2764,34.3376,107900.0
2011-08-17 11:40:00,50.55,50.62,50.49,50.55,122000.0,34.3376,34.3851,34.2968,34.3376,122000.0
2011-08-17 11:45:00,50.55,50.79,50.55,50.73,165600.0,34.3376,34.5006,34.3376,34.4598,165600.0
2011-08-17 11:50:00,50.73,50.73,50.53,50.53,82700.0,34.4598,34.4598,34.324,34.324,82700.0
2011-08-17 11:55:00,50.53,50.53,50.2,50.37,183100.0,34.324,34.324,34.0998,34.2153,183100.0
2011-08-17 12:00:00,50.38,50.61,50.33,50.51,234100.0,34.2221,34.3783,34.1881,34.3104,234100.0
2011-08-17 12:05:00,50.51,50.53,50.32,50.36,94300.0,34.3104,34.324,34.1813,34.2085,94300.0
2011-08-17 12:10:00,50.36,50.38,50.25,50.31,103700.0,34.2085,34.2221,34.1338,34.1746,103700.0
2011-08-17 12:15:00,50.32,50.49,50.31,50.4,163000.0,34.1813,34.2968,34.1746,34.2357,163000.0
2011-08-17 12:20:00,50.39,50.54,50.39,50.54,115200.0,34.2289,34.3308,34.2289,34.3308,115200.0
2011-08-17 12:25:00,50.53,50.75,50.51,50.67,158700.0,34.324,34.4734,34.3104,34.4191,158700.0
2011-08-17 12:30:00,50.69,50.7,50.54,50.65,1479100.0,34.4327,34.4395,34.3308,34.4055,1479100.0
2011-08-17 12:35:00,50.65,50.74,50.65,50.69,90300.0,34.4055,34.4666,34.4055,34.4327,90300.0
2011-08-17 12:40:00,50.69,50.76,50.68,50.7,114100.0,34.4327,34.4802,34.4259,34.4395,114100.0
2011-08-17 12:45:00,50.69,50.7,50.61,50.65,98900.0,34.4327,34.4395,34.3783,34.4055,98900.0
2011-08-17 12:50:00,50.64,50.72,50.62,50.62,89300.0,34.3987,34.4531,34.3851,34.3851,89300.0
2011-08-17 12:55:00,50.62,50.64,50.48,50.54,114200.0,34.3851,34.3987,34.29,34.3308,114200.0
2011-08-17 13:00:00,50.54,50.61,50.51,50.6,95100.0,34.3308,34.3783,34.3104,34.3715,95100.0
2011-08-17 13:05:00,50.6,50.61,50.43,50.51,207700.0,34.3715,34.3783,34.2561,34.3104,207700.0
2011-08-17 13:10:00,50.5,50.54,50.37,50.41,90400.0,34.3036,34.3308,34.2153,34.2425,90400.0
2011-08-17 13:15:00,50.42,50.48,50.39,50.4,61600.0,34.2493,34.29,34.2289,34.2357,61600.0
2011-08-17 13:20:00,50.4,50.41,50.22,50.29,121300.0,34.2357,34.2425,34.1134,34.161,121300.0
2011-08-17 13:25:00,50.29,50.29,50.09,50.18,127900.0,34.161,34.161,34.0251,34.0862,127900.0
2011-08-17 13:30:00,50.18,50.22,50.09,50.09,67100.0,34.0862,34.1134,34.0251,34.0251,67100.0
2011-08-17 13:35:00,50.09,50.24,50.08,50.21,86800.0,34.0251,34.127,34.0183,34.1066,86800.0
2011-08-17 13:40:00,50.21,50.21,50.07,50.16,137600.0,34.1066,34.1066,34.0115,34.0727,137600.0
2011-08-17 13:45:00,50.15,50.26,50.15,50.17,106800.0,34.0659,34.1406,34.0659,34.0795,106800.0
2011-08-17 13:50:00,50.17,50.21,50.09,50.21,126700.0,34.0795,34.1066,34.0251,34.1066,126700.0
2011-08-17 13:55:00,50.21,50.28,50.09,50.09,127300.0,34.1066,34.1542,34.0251,34.0251,127300.0
2011-08-17 14:00:00,50.1,50.25,50.09,50.19,150900.0,34.0319,34.1338,34.0251,34.093,150900.0
2011-08-17 14:05:00,50.19,50.33,50.19,50.3,72500.0,34.093,34.1881,34.093,34.1678,72500.0
2011-08-17 14:10:00,50.29,50.35,50.16,50.2,131100.0,34.161,34.2017,34.0727,34.0998,131100.0
2011-08-17 14:15:00,50.2,50.32,50.19,50.29,107600.0,34.0998,34.1813,34.093,34.161,107600.0
2011-08-17 14:20:00,50.29,50.49,50.28,50.42,122300.0,34.161,34.2968,34.1542,34.2493,122300.0
2011-08-17 14:25:00,50.43,50.48,50.31,50.37,120400.0,34.2561,34.29,34.1746,34.2153,120400.0
2011-08-17 14:30:00,50.37,50.46,50.31,50.34,128000.0,34.2153,34.2764,34.1746,34.1949,128000.0
2011-08-17 14:35:00,50.33,50.36,50.28,50.31,56100.0,34.1881,34.2085,34.1542,34.1746,56100.0
2011-08-17 14:40:00,50.31,50.4,50.3,50.36,102200.0,34.1746,34.2357,34.1678,34.2085,102200.0
2011-08-17 14:45:00,50.36,50.38,50.21,50.3,118400.0,34.2085,34.2221,34.1066,34.1678,118400.0
2011-08-17 14:50:00,50.3,50.48,50.28,50.46,169000.0,34.1678,34.29,34.1542,34.2764,169000.0
2011-08-17 14:55:00,50.46,50.51,50.4,50.43,126500.0,34.2764,34.3104,34.2357,34.2561,126500.0
2011-08-17 15:00:00,50.43,50.45,50.35,50.41,148300.0,34.2561,34.2697,34.2017,34.2425,148300.0
2011-08-17 15:05:00,50.41,50.53,50.39,50.49,265300.0,34.2425,34.324,34.2289,34.2968,265300.0
2011-08-17 15:10:00,50.5,50.5,50.42,50.42,257800.0,34.3036,34.3036,34.2493,34.2493,257800.0
2011-08-17 15:15:00,50.42,50.51,50.38,50.51,123900.0,34.2493,34.3104,34.2221,34.3104,123900.0
2011-08-17 15:20:00,50.51,50.67,50.46,50.58,153700.0,34.3104,34.4191,34.2764,34.358,153700.0
2011-08-17 15:25:00,50.59,50.66,50.59,50.63,83000.0,34.3647,34.4123,34.3647,34.3919,83000.0
2011-08-17 15:30:00,50.63,50.65,50.56,50.63,95500.0,34.3919,34.4055,34.3444,34.3919,95500.0
2011-08-17 15:35:00,50.63,50.66,50.58,50.65,140600.0,34.3919,34.4123,34.358,34.4055,140600.0
2011-08-17 15:40:00,50.65,50.65,50.5,50.52,133500.0,34.4055,34.4055,34.3036,34.3172,133500.0
2011-08-17 15:45:00,50.52,50.61,50.5,50.6,181000.0,34.3172,34.3783,34.3036,34.3715,181000.0
2011-08-17 15:50:00,50.6,50.64,50.49,50.49,258300.0,34.3715,34.3987,34.2968,34.2968,258300.0
2011-08-17 15:55:00,50.49,50.61,50.48,50.52,337400.0,34.2968,34.3783,34.29,34.3172,337400.0
2011-08-18 09:30:00,49.4,49.6,49.2,49.25,403900.0,33.5564,33.6923,33.4206,33.4545,403900.0
2011-08-18 09:35:00,49.25,49.7,49.05,49.69,306900.0,33.4545,33.7602,33.3187,33.7534,306900.0
2011-08-18 09:40:00,49.68,49.83,49.54,49.67,282700.0,33.7466,33.8485,33.6515,33.7398,282700.0
2011-08-18 09:45:00,49.68,49.8,49.52,49.64,227600.0,33.7466,33.8281,33.6379,33.7194,227600.0
2011-08-18 09:50:00,49.62,50.24,49.62,50.18,217600.0,33.7058,34.127,33.7058,34.0862,217600.0
2011-08-18 09:55:00,50.17,50.17,49.87,49.87,241800.0,34.0795,34.0795,33.8757,33.8757,241800.0
2011-08-18 10:00:00,49.86,49.86,49.35,49.43,439600.0,33.8689,33.8689,33.5224,33.5768,439600.0
2011-08-18 10:05:00,49.42,49.44,48.96,49.1,280000.0,33.57,33.5836,33.2575,33.3526,280000.0
2011-08-18 10:10:00,49.11,49.16,49.01,49.08,182800.0,33.3594,33.3934,33.2915,33.339,182800.0
2011-08-18 10:15:00,49.07,49.5,49.05,49.42,203600.0,33.3322,33.6243,33.3187,33.57,203600.0
2011-08-18 10:20:00,49.41,49.43,49.13,49.17,155900.0,33.5632,33.5768,33.373,33.4002,155900.0
2011-08-18 10:25:00,49.19,49.46,49.07,49.46,266300.0,33.4138,33.5972,33.3322,33.5972,266300.0
2011-08-18 10:30:00,49.46,49.56,49.25,49.27,128000.0,33.5972,33.6651,33.4545,33.4681,128000.0
2011-08-18 10:35:00,49.26,49.42,49.26,49.36,82500.0,33.4613,33.57,33.4613,33.5292,82500.0
2011-08-18 10:40:00,49.35,49.36,49.18,49.28,77900.0,33.5224,33.5292,33.407,33.4749,77900.0
2011-08-18 10:45:00,49.27,49.36,49.19,49.34,68200.0,33.4681,33.5292,33.4138,33.5157,68200.0
2011-08-18 10:50:00,49.34,49.65,49.34,49.61,97100.0,33.5157,33.7262,33.5157,33.6991,97100.0
2011-08-18 10:55:00,49.6,49.6,49.38,49.5,63400.0,33.6923,33.6923,33.5428,33.6243,63400.0
2011-08-18 11:00:00,49.49,49.59,49.46,49.48,220000.0,33.6175,33.6855,33.5972,33.6107,220000.0
2011-08-18 11:05:00,49.49,49.49,49.26,49.29,113400.0,33.6175,33.6175,33.4613,33.4817,113400.0
2011-08-18 11:10:00,49.27,49.35,49.22,49.22,126900.0,33.4681,33.5224,33.4341,33.4341,126900.0
2011-08-18 11:15:00,49.22,49.22,49.08,49.09,83100.0,33.4341,33.4341,33.339,33.3458,83100.0
2011-08-18 11:20:00,49.11,49.18,49.09,49.13,145600.0,33.3594,33.407,33.3458,33.373,145600.0
2011-08-18 11:25:00,49.14,49.19,48.99,49.01,128400.0,33.3798,33.4138,33.2779,33.2915,128400.0
2011-08-18 11:30:00,49.01,49.16,48.95,49.02,186100.0,33.2915,33.3934,33.2507,33.2983,186100.0
2011-08-18 11:35:00,49.01,49.19,48.99,49.15,73200.0,33.2915,33.4138,33.2779,33.3866,73200.0
2011-08-18 11:40:00,49.16,49.24,49.1,49.21,73000.0,33.3934,33.4477,33.3526,33.4273,73000.0
2011-08-18 11:45:00,49.21,49.33,49.21,49.33,68000.0,33.4273,33.5089,33.4273,33.5089,68000.0
2011-08-18 11:50:00,49.33,49.41,49.28,49.41,90300.0,33.5089,33.5632,33.4749,33.5632,90300.0
2011-08-18 11:55:00,49.4,49.54,49.4,49.5,102300.0,33.5564,33.6515,33.5564,33.6243,102300.0
2011-08-18 12:00:00,49.5,49.52,49.3,49.31,60000.0,33.6243,33.6379,33.4885,33.4953,60000.0
2011-08-18 12:05:00,49.31,49.38,49.31,49.34,123900.0,33.4953,33.5428,33.4953,33.5157,123900.0
2011-08-18 12:10:00,49.34,49.45,49.34,49.39,96400.0,33.5157,33.5904,33.5157,33.5496,96400.0
2011-08-18 12:15:00,49.4,49.56,49.4,49.55,53700.0,33.5564,33.6651,33.5564,33.6583,53700.0
2011-08-18 12:20:00,49.54,49.63,49.54,49.61,103200.0,33.6515,33.7126,33.6515,33.6991,103200.0
2011-08-18 12:25:00,49.61,49.64,49.59,49.63,54200.0,33.6991,33.7194,33.6855,33.7126,54200.0
2011-08-18 12:30:00,49.62,49.78,49.59,49.7,104900.0,33.7058,33.8145,33.6855,33.7602,104900.0
2011-08-18 12:35:00,49.7,49.77,49.69,49.76,95100.0,33.7602,33.8077,33.7534,33.8009,95100.0
2011-08-18 12:40:00,49.75,49.8,49.74,49.75,91100.0,33.7942,33.8281,33.7874,33.7942,91100.0
2011-08-18 12:45:00,49.75,49.8,49.71,49.79,140600.0,33.7942,33.8281,33.767,33.8213,140600.0
2011-08-18 12:50:00,49.8,49.84,49.78,49.8,73600.0,33.8281,33.8553,33.8145,33.8281,73600.0
2011-08-18 12:55:00,49.8,49.84,49.79,49.81,50900.0,33.8281,33.8553,33.8213,33.8349,50900.0
2011-08-18 13:00:00,49.81,49.83,49.79,49.79,62400.0,33.8349,33.8485,33.8213,33.8213,62400.0
2011-08-18 13:05:00,49.79,49.82,49.76,49.81,113300.0,33.8213,33.8417,33.8009,33.8349,113300.0
2011-08-18 13:10:00,49.82,49.84,49.77,49.77,84000.0,33.8417,33.8553,33.8077,33.8077,84000.0
2011-08-18 13:15:00,49.78,49.82,49.66,49.66,110700.0,33.8145,33.8417,33.733,33.733,110700.0
2011-08-18 13:20:00,49.66,49.73,49.65,49.7,82900.0,33.733,33.7806,33.7262,33.7602,82900.0
2011-08-18 13:25:00,49.7,49.77,49.7,49.76,55300.0,33.7602,33.8077,33.7602,33.8009,55300.0
2011-08-18 13:30:00,49.76,49.8,49.69,49.7,130200.0,33.8009,33.8281,33.7534,33.7602,130200.0
2011-08-18 13:35:00,49.69,49.76,49.67,49.75,139100.0,33.7534,33.8009,33.7398,33.7942,139100.0
2011-08-18 13:40:00,49.74,49.82,49.71,49.77,91800.0,33.7874,33.8417,33.767,33.8077,91800.0
2011-08-18 13:45:00,49.76,49.81,49.73,49.8,131400.0,33.8009,33.8349,33.7806,33.8281,131400.0
2011-08-18 13:50:00,49.8,49.92,49.77,49.79,74600.0,33.8281,33.9096,33.8077,33.8213,74600.0
2011-08-18 13:55:00,49.79,49.86,49.73,49.86,102600.0,33.8213,33.8689,33.7806,33.8689,102600.0
2011-08-18 14:00:00,49.87,50.19,49.86,50.13,195600.0,33.8757,34.093,33.8689,34.0523,195600.0
2011-08-18 14:05:00,50.15,50.23,50.13,50.21,211200.0,34.0659,34.1202,34.0523,34.1066,211200.0
2011-08-18 14:10:00,50.21,50.28,50.19,50.21,186000.0,34.1066,34.1542,34.093,34.1066,186000.0
2011-08-18 14:15:00,50.22,50.39,50.17,50.38,104500.0,34.1134,34.2289,34.0795,34.2221,104500.0
2011-08-18 14:20:00,50.38,50.48,50.33,50.46,241700.0,34.2221,34.29,34.1881,34.2764,241700.0
2011-08-18 14:25:00,50.46,50.46,50.35,50.41,300200.0,34.2764,34.2764,34.2017,34.2425,300200.0
2011-08-18 14:30:00,50.41,50.46,50.35,50.44,193800.0,34.2425,34.2764,34.2017,34.2629,193800.0
2011-08-18 14:35:00,50.45,50.68,50.42,50.68,247100.0,34.2697,34.4259,34.2493,34.4259,247100.0
2011-08-18 14:40:00,50.69,50.71,50.55,50.59,415900.0,34.4327,34.4463,34.3376,34.3647,415900.0
2011-08-18 14:45:00,50.59,50.64,50.48,50.64,153800.0,34.3647,34.3987,34.29,34.3987,153800.0
2011-08-18 14:50:00,50.64,50.64,50.49,50.55,163000.0,34.3987,34.3987,34.2968,34.3376,163000.0
2011-08-18 14:55:00,50.55,50.67,50.51,50.53,134200.0,34.3376,34.4191,34.3104,34.324,134200.0
2011-08-18 15:00:00,50.53,50.54,50.37,50.45,229600.0,34.324,34.3308,34.2153,34.2697,229600.0
2011-08-18 15:05:00,50.45,50.54,50.36,50.36,173100.0,34.2697,34.3308,34.2085,34.2085,173100.0
2011-08-18 15:10:00,50.36,50.4,50.28,50.28,123900.0,34.2085,34.2357,34.1542,34.1542,123900.0
2011-08-18 15:15:00,50.29,50.35,50.18,50.32,185000.0,34.161,34.2017,34.0862,34.1813,185000.0
2011-08-18 15:20:00,50.31,50.48,50.31,50.45,192500.0,34.1746,34.29,34.1746,34.2697,192500.0
2011-08-18 15:25:00,50.44,50.5,50.32,50.49,256500.0,34.2629,34.3036,34.1813,34.2968,256500.0
2011-08-18 15:30:00,50.49,50.52,50.39,50.48,234100.0,34.2968,34.3172,34.2289,34.29,234100.0
2011-08-18 15:35:00,50.48,50.5,50.3,50.37,223900.0,34.29,34.3036,34.1678,34.2153,223900.0
2011-08-18 15:40:00,50.38,50.39,50.2,50.25,312200.0,34.2221,34.2289,34.0998,34.1338,312200.0
2011-08-18 15:45:00,50.25,50.32,50.12,50.31,339400.0,34.1338,34.1813,34.0455,34.1746,339400.0
2011-08-18 15:50:00,50.31,50.84,50.28,50.8,637400.0,34.1746,34.5346,34.1542,34.5074,637400.0
2011-08-18 15:55:00,50.8,50.81,50.6,50.63,678100.0,34.5074,34.5142,34.3715,34.3919,678100.0
2011-08-19 09:30:00,50.03,50.56,49.93,50.55,700100.0,33.9844,34.3444,33.9164,34.3376,700100.0
2011-08-19 09:35:00,50.52,50.91,50.47,50.8,159500.0,34.3172,34.5821,34.2832,34.5074,159500.0
2011-08-19 09:40:00,50.8,50.81,50.51,50.61,125200.0,34.5074,34.5142,34.3104,34.3783,125200.0
2011-08-19 09:45:00,50.61,50.64,50.37,50.4,86900.0,34.3783,34.3987,34.2153,34.2357,86900.0
2011-08-19 09:50:00,50.41,50.42,50.23,50.4,144800.0,34.2425,34.2493,34.1202,34.2357,144800.0
2011-08-19 09:55:00,50.4,50.5,50.34,50.46,122400.0,34.2357,34.3036,34.1949,34.2764,122400.0
2011-08-19 10:00:00,50.45,50.61,50.38,50.58,123000.0,34.2697,34.3783,34.2221,34.358,123000.0
2011-08-19 10:05:00,50.58,50.58,50.25,50.39,183800.0,34.358,34.358,34.1338,34.2289,183800.0
2011-08-19 10:10:00,50.39,50.41,50.24,50.24,128900.0,34.2289,34.2425,34.127,34.127,128900.0
2011-08-19 10:15:00,50.23,50.58,50.23,50.51,95600.0,34.1202,34.358,34.1202,34.3104,95600.0
2011-08-19 10:20:00,50.51,50.53,50.38,50.52,90100.0,34.3104,34.324,34.2221,34.3172,90100.0
2011-08-19 10:25:00,50.51,50.71,50.51,50.63,124800.0,34.3104,34.4463,34.3104,34.3919,124800.0
2011-08-19 10:30:00,50.63,50.65,50.53,50.65,263200.0,34.3919,34.4055,34.324,34.4055,263200.0
2011-08-19 10:35:00,50.65,50.69,50.47,50.49,79300.0,34.4055,34.4327,34.2832,34.2968,79300.0
2011-08-19 10:40:00,50.49,50.61,50.42,50.5,132500.0,34.2968,34.3783,34.2493,34.3036,132500.0
2011-08-19 10:45:00,50.49,50.51,50.35,50.48,54000.0,34.2968,34.3104,34.2017,34.29,54000.0
2011-08-19 10:50:00,50.48,50.54,50.3,50.34,66800.0,34.29,34.3308,34.1678,34.1949,66800.0
2011-08-19 10:55:00,50.32,50.44,50.26,50.27,70900.0,34.1813,34.2629,34.1406,34.1474,70900.0
2011-08-19 11:00:00,50.26,50.27,50.08,50.08,87800.0,34.1406,34.1474,34.0183,34.0183,87800.0
2011-08-19 11:05:00,50.08,50.12,49.95,49.98,116100.0,34.0183,34.0455,33.93,33.9504,116100.0
2011-08-19 11:10:00,49.99,50.14,49.89,49.93,132200.0,33.9572,34.0591,33.8893,33.9164,132200.0
2011-08-19 11:15:00,49.91,49.95,49.83,49.87,99100.0,33.9028,33.93,33.8485,33.8757,99100.0
2011-08-19 11:20:00,49.86,49.97,49.82,49.95,58400.0,33.8689,33.9436,33.8417,33.93,58400.0
2011-08-19 11:25:00,49.94,49.97,49.82,49.85,52100.0,33.9232,33.9436,33.8417,33.8621,52100.0
2011-08-19 11:30:00,49.86,50.04,49.86,49.88,55600.0,33.8689,33.9911,33.8689,33.8825,55600.0
2011-08-19 11:35:00,49.88,49.96,49.76,49.93,75400.0,33.8825,33.9368,33.8009,33.9164,75400.0
2011-08-19 11:40:00,49.93,50.2,49.93,50.16,119900.0,33.9164,34.0998,33.9164,34.0727,119900.0
2011-08-19 11:45:00,50.16,50.19,50.06,50.13,47100.0,34.0727,34.093,34.0047,34.0523,47100.0
2011-08-19 11:50:00,50.14,50.29,50.12,50.22,65600.0,34.0591,34.161,34.0455,34.1134,65600.0
2011-08-19 11:55:00,50.22,50.23,50.13,50.22,61100.0,34.1134,34.1202,34.0523,34.1134,61100.0
2011-08-19 12:00:00,50.22,50.25,50.07,50.09,45800.0,34.1134,34.1338,34.0115,34.0251,45800.0
2011-08-19 12:05:00,50.09,50.13,50.02,50.03,56600.0,34.0251,34.0523,33.9776,33.9844,56600.0
2011-08-19 12:10:00,50.03,50.06,50.0,50.06,36600.0,33.9844,34.0047,33.964,34.0047,36600.0
2011-08-19 12:15:00,50.06,50.06,50.03,50.06,29200.0,34.0047,34.0047,33.9844,34.0047,29200.0
2011-08-19 12:20:00,50.06,50.1,49.98,50.0,62300.0,34.0047,34.0319,33.9504,33.964,62300.0
2011-08-19 12:25:00,50.0,50.03,49.96,49.98,46000.0,33.964,33.9844,33.9368,33.9504,46000.0
2011-08-19 12:30:00,49.99,50.07,49.99,50.05,52300.0,33.9572,34.0115,33.9572,33.9979,52300.0
2011-08-19 12:35:00,50.05,50.18,50.05,50.15,58900.0,33.9979,34.0862,33.9979,34.0659,58900.0
2011-08-19 12:40:00,50.15,50.24,50.13,50.17,40800.0,34.0659,34.127,34.0523,34.0795,40800.0
2011-08-19 12:45:00,50.17,50.29,50.16,50.27,46800.0,34.0795,34.161,34.0727,34.1474,46800.0
2011-08-19 12:50:00,50.27,50.27,50.18,50.22,35900.0,34.1474,34.1474,34.0862,34.1134,35900.0
2011-08-19 12:55:00,50.23,50.23,50.16,50.16,37400.0,34.1202,34.1202,34.0727,34.0727,37400.0
2011-08-19 13:00:00,50.15,50.16,50.1,50.11,81600.0,34.0659,34.0727,34.0319,34.0387,81600.0
2011-08-19 13:05:00,50.1,50.17,50.09,50.16,40700.0,34.0319,34.0795,34.0251,34.0727,40700.0
2011-08-19 13:10:00,50.16,50.2,50.12,50.12,34500.0,34.0727,34.0998,34.0455,34.0455,34500.0
2011-08-19 13:15:00,50.13,50.14,50.07,50.13,35800.0,34.0523,34.0591,34.0115,34.0523,35800.0
2011-08-19 13:20:00,50.13,50.14,50.07,50.09,31700.0,34.0523,34.0591,34.0115,34.0251,31700.0
2011-08-19 13:25:00,50.09,50.15,50.09,50.09,45200.0,34.0251,34.0659,34.0251,34.0251,45200.0
2011-08-19 13:30:00,50.09,50.12,49.98,50.0,97600.0,34.0251,34.0455,33.9504,33.964,97600.0
2011-08-19 13:35:00,50.01,50.06,50.01,50.01,53000.0,33.9708,34.0047,33.9708,33.9708,53000.0
2011-08-19 13:40:00,50.01,50.03,49.98,49.99,62900.0,33.9708,33.9844,33.9504,33.9572,62900.0
2011-08-19 13:45:00,49.98,50.12,49.98,50.11,66400.0,33.9504,34.0455,33.9504,34.0387,66400.0
2011-08-19 13:50:00,50.11,50.11,50.02,50.05,43200.0,34.0387,34.0387,33.9776,33.9979,43200.0
2011-08-19 13:55:00,50.05,50.16,50.05,50.1,75300.0,33.9979,34.0727,33.9979,34.0319,75300.0
2011-08-19 14:00:00,50.09,50.2,50.09,50.12,95500.0,34.0251,34.0998,34.0251,34.0455,95500.0
2011-08-19 14:05:00,50.12,50.15,49.97,49.99,120800.0,34.0455,34.0659,33.9436,33.9572,120800.0
2011-08-19 14:10:00,50.0,50.04,49.96,50.03,63400.0,33.964,33.9911,33.9368,33.9844,63400.0
2011-08-19 14:15:00,50.03,50.05,49.94,49.95,76500.0,33.9844,33.9979,33.9232,33.93,76500.0
2011-08-19 14:20:00,49.94,49.95,49.83,49.9,89200.0,33.9232,33.93,33.8485,33.896,89200.0
2011-08-19 14:25:00,49.9,49.99,49.88,49.99,61900.0,33.896,33.9572,33.8825,33.9572,61900.0
2011-08-19 14:30:00,49.99,50.01,49.91,49.92,59800.0,33.9572,33.9708,33.9028,33.9096,59800.0
2011-08-19 14:35:00,49.92,50.09,49.9,50.09,79500.0,33.9096,34.0251,33.896,34.0251,79500.0
2011-08-19 14:40:00,50.09,50.21,50.02,50.21,78900.0,34.0251,34.1066,33.9776,34.1066,78900.0
2011-08-19 14:45:00,50.22,50.22,50.02,50.06,102500.0,34.1134,34.1134,33.9776,34.0047,102500.0
2011-08-19 14:50:00,50.07,50.11,49.92,50.04,100100.0,34.0115,34.0387,33.9096,33.9911,100100.0
2011-08-19 14:55:00,50.04,50.1,50.02,50.05,74000.0,33.9911,34.0319,33.9776,33.9979,74000.0
2011-08-19 15:00:00,50.06,50.08,49.98,50.06,83100.0,34.0047,34.0183,33.9504,34.0047,83100.0
2011-08-19 15:05:00,50.05,50.13,49.97,50.02,113200.0,33.9979,34.0523,33.9436,33.9776,113200.0
2011-08-19 15:10:00,50.03,50.07,49.97,50.01,75100.0,33.9844,34.0115,33.9436,33.9708,75100.0
2011-08-19 15:15:00,50.01,50.03,49.9,50.01,111300.0,33.9708,33.9844,33.896,33.9708,111300.0
2011-08-19 15:20:00,50.01,50.19,50.01,50.12,101200.0,33.9708,34.093,33.9708,34.0455,101200.0
2011-08-19 15:25:00,50.11,50.16,50.05,50.14,85400.0,34.0387,34.0727,33.9979,34.0591,85400.0
2011-08-19 15:30:00,50.13,50.14,49.98,49.98,82400.0,34.0523,34.0591,33.9504,33.9504,82400.0
2011-08-19 15:35:00,49.98,50.02,49.95,50.02,161500.0,33.9504,33.9776,33.93,33.9776,161500.0
2011-08-19 15:40:00,50.02,50.05,49.89,49.96,134400.0,33.9776,33.9979,33.8893,33.9368,134400.0
2011-08-19 15:45:00,49.96,50.04,49.93,50.0,212600.0,33.9368,33.9911,33.9164,33.964,212600.0
2011-08-19 15:50:00,50.0,50.17,50.0,50.06,361600.0,33.964,34.0795,33.964,34.0047,361600.0
2011-08-19 15:55:00,50.04,50.05,49.88,49.89,777300.0,33.9911,33.9979,33.8825,33.8893,777300.0
2011-08-22 09:30:00,50.63,50.65,50.3,50.36,154800.0,34.3919,34.4055,34.1678,34.2085,154800.0
2011-08-22 09:35:00,50.36,50.56,50.35,50.55,127400.0,34.2085,34.3444,34.2017,34.3376,127400.0
2011-08-22 09:40:00,50.54,50.7,50.5,50.7,126500.0,34.3308,34.4395,34.3036,34.4395,126500.0
2011-08-22 09:45:00,50.67,50.68,50.48,50.56,184700.0,34.4191,34.4259,34.29,34.3444,184700.0
2011-08-22 09:50:00,50.56,50.58,50.42,50.47,80200.0,34.3444,34.358,34.2493,34.2832,80200.0
2011-08-22 09:55:00,50.45,50.51,50.35,50.35,95800.0,34.2697,34.3104,34.2017,34.2017,95800.0
2011-08-22 10:00:00,50.35,50.46,50.35,50.42,168600.0,34.2017,34.2764,34.2017,34.2493,168600.0
2011-08-22 10:05:00,50.42,50.42,50.23,50.23,130600.0,34.2493,34.2493,34.1202,34.1202,130600.0
2011-08-22 10:10:00,50.23,50.25,50.1,50.23,158700.0,34.1202,34.1338,34.0319,34.1202,158700.0
2011-08-22 10:15:00,50.24,50.35,50.14,50.35,89000.0,34.127,34.2017,34.0591,34.2017,89000.0
2011-08-22 10:20:00,50.35,50.43,50.24,50.36,60500.0,34.2017,34.2561,34.127,34.2085,60500.0
2011-08-22 10:25:00,50.35,50.45,50.27,50.36,61600.0,34.2017,34.2697,34.1474,34.2085,61600.0
2011-08-22 10:30:00,50.37,50.41,50.22,50.25,63300.0,34.2153,34.2425,34.1134,34.1338,63300.0
2011-08-22 10:35:00,50.24,50.24,50.11,50.11,68000.0,34.127,34.127,34.0387,34.0387,68000.0
2011-08-22 10:40:00,50.11,50.15,50.05,50.05,68700.0,34.0387,34.0659,33.9979,33.9979,68700.0
2011-08-22 10:45:00,50.04,50.23,50.04,50.15,57200.0,33.9911,34.1202,33.9911,34.0659,57200.0
2011-08-22 10:50:00,50.15,50.26,50.02,50.04,60000.0,34.0659,34.1406,33.9776,33.9911,60000.0
2011-08-22 10:55:00,50.04,50.09,49.85,49.86,84100.0,33.9911,34.0251,33.8621,33.8689,84100.0
2011-08-22 11:00:00,49.86,49.95,49.83,49.89,75200.0,33.8689,33.93,33.8485,33.8893,75200.0
2011-08-22 11:05:00,49.9,49.95,49.82,49.94,80900.0,33.896,33.93,33.8417,33.9232,80900.0
2011-08-22 11:10:00,49.95,49.99,48.84,49.92,57400.0,33.93,33.9572,33.176,33.9096,57400.0
2011-08-22 11:15:00,49.92,49.99,49.84,49.85,52100.0,33.9096,33.9572,33.8553,33.8621,52100.0
2011-08-22 11:20:00,49.85,49.86,49.77,49.82,43600.0,33.8621,33.8689,33.8077,33.8417,43600.0
2011-08-22 11:25:00,49.83,49.86,49.72,49.86,113700.0,33.8485,33.8689,33.7738,33.8689,113700.0
2011-08-22 11:30:00,49.86,49.98,49.85,49.91,76700.0,33.8689,33.9504,33.8621,33.9028,76700.0
2011-08-22 11:35:00,49.9,49.91,49.78,49.88,56800.0,33.896,33.9028,33.8145,33.8825,56800.0
2011-08-22 11:40:00,49.89,49.93,49.78,49.88,52600.0,33.8893,33.9164,33.8145,33.8825,52600.0
2011-08-22 11:45:00,49.87,50.0,49.86,49.99,46300.0,33.8757,33.964,33.8689,33.9572,46300.0
2011-08-22 11:50:00,49.99,49.99,49.8,49.83,69800.0,33.9572,33.9572,33.8281,33.8485,69800.0
2011-08-22 11:55:00,49.83,49.88,49.76,49.88,68200.0,33.8485,33.8825,33.8009,33.8825,68200.0
2011-08-22 12:00:00,49.87,49.92,49.8,49.81,46600.0,33.8757,33.9096,33.8281,33.8349,46600.0
2011-08-22 12:05:00,49.81,49.96,49.78,49.96,40400.0,33.8349,33.9368,33.8145,33.9368,40400.0
2011-08-22 12:10:00,49.95,49.99,49.93,49.98,25800.0,33.93,33.9572,33.9164,33.9504,25800.0
2011-08-22 12:15:00,49.97,50.0,49.88,49.98,42300.0,33.9436,33.964,33.8825,33.9504,42300.0
2011-08-22 12:20:00,49.99,50.0,49.9,49.9,106900.0,33.9572,33.964,33.896,33.896,106900.0
2011-08-22 12:25:00,49.9,49.98,49.85,49.87,31000.0,33.896,33.9504,33.8621,33.8757,31000.0
2011-08-22 12:30:00,49.88,49.96,49.79,49.8,32600.0,33.8825,33.9368,33.8213,33.8281,32600.0
2011-08-22 12:35:00,49.8,49.86,49.77,49.83,35400.0,33.8281,33.8689,33.8077,33.8485,35400.0
2011-08-22 12:40:00,49.84,49.92,49.76,49.9,47300.0,33.8553,33.9096,33.8009,33.896,47300.0
2011-08-22 12:45:00,49.89,50.07,49.86,50.02,50200.0,33.8893,34.0115,33.8689,33.9776,50200.0
2011-08-22 12:50:00,50.03,50.11,49.94,50.11,42700.0,33.9844,34.0387,33.9232,34.0387,42700.0
2011-08-22 12:55:00,50.11,50.18,50.09,50.16,40500.0,34.0387,34.0862,34.0251,34.0727,40500.0
2011-08-22 13:00:00,50.16,50.29,50.13,50.29,46800.0,34.0727,34.161,34.0523,34.161,46800.0
2011-08-22 13:05:00,50.29,50.3,50.24,50.29,45700.0,34.161,34.1678,34.127,34.161,45700.0
2011-08-22 13:10:00,50.29,50.29,50.17,50.17,32600.0,34.161,34.161,34.0795,34.0795,32600.0
2011-08-22 13:15:00,50.18,50.25,50.17,50.24,33100.0,34.0862,34.1338,34.0795,34.127,33100.0
2011-08-22 13:20:00,50.24,50.3,50.23,50.26,35100.0,34.127,34.1678,34.1202,34.1406,35100.0
2011-08-22 13:25:00,50.25,50.28,50.17,50.17,45900.0,34.1338,34.1542,34.0795,34.0795,45900.0
2011-08-22 13:30:00,50.18,50.23,50.09,50.11,69200.0,34.0862,34.1202,34.0251,34.0387,69200.0
2011-08-22 13:35:00,50.1,50.12,50.02,50.08,44100.0,34.0319,34.0455,33.9776,34.0183,44100.0
2011-08-22 13:40:00,50.09,50.12,50.06,50.09,25000.0,34.0251,34.0455,34.0047,34.0251,25000.0
2011-08-22 13:45:00,50.09,50.09,50.02,50.07,44700.0,34.0251,34.0251,33.9776,34.0115,44700.0
2011-08-22 13:50:00,50.07,50.09,49.96,50.02,29700.0,34.0115,34.0251,33.9368,33.9776,29700.0
2011-08-22 13:55:00,50.01,50.21,50.0,50.17,66500.0,33.9708,34.1066,33.964,34.0795,66500.0
2011-08-22 14:00:00,50.18,50.21,50.1,50.12,67100.0,34.0862,34.1066,34.0319,34.0455,67100.0
2011-08-22 14:05:00,50.12,50.27,50.12,50.19,48500.0,34.0455,34.1474,34.0455,34.093,48500.0
2011-08-22 14:10:00,50.2,50.27,50.2,50.26,53200.0,34.0998,34.1474,34.0998,34.1406,53200.0
2011-08-22 14:15:00,50.25,50.4,50.13,50.17,111000.0,34.1338,34.2357,34.0523,34.0795,111000.0
2011-08-22 14:20:00,50.18,50.25,50.15,50.18,64100.0,34.0862,34.1338,34.0659,34.0862,64100.0
2011-08-22 14:25:00,50.19,50.25,50.12,50.17,49800.0,34.093,34.1338,34.0455,34.0795,49800.0
2011-08-22 14:30:00,50.16,50.16,50.05,50.1,73800.0,34.0727,34.0727,33.9979,34.0319,73800.0
2011-08-22 14:35:00,50.1,50.13,50.0,50.04,46100.0,34.0319,34.0523,33.964,33.9911,46100.0
2011-08-22 14:40:00,50.04,50.13,50.03,50.06,45200.0,33.9911,34.0523,33.9844,34.0047,45200.0
2011-08-22 14:45:00,50.06,50.14,50.02,50.11,41000.0,34.0047,34.0591,33.9776,34.0387,41000.0
2011-08-22 14:50:00,50.12,50.12,49.97,50.02,41700.0,34.0455,34.0455,33.9436,33.9776,41700.0
2011-08-22 14:55:00,50.01,50.01,49.88,49.89,112800.0,33.9708,33.9708,33.8825,33.8893,112800.0
2011-08-22 15:00:00,49.88,49.97,49.88,49.95,65800.0,33.8825,33.9436,33.8825,33.93,65800.0
2011-08-22 15:05:00,49.95,50.09,49.95,50.02,61100.0,33.93,34.0251,33.93,33.9776,61100.0
2011-08-22 15:10:00,50.01,50.12,50.0,50.1,47700.0,33.9708,34.0455,33.964,34.0319,47700.0
2011-08-22 15:15:00,50.1,50.16,50.08,50.13,65800.0,34.0319,34.0727,34.0183,34.0523,65800.0
2011-08-22 15:20:00,50.12,50.25,50.12,50.22,84300.0,34.0455,34.1338,34.0455,34.1134,84300.0
2011-08-22 15:25:00,50.22,50.25,50.15,50.2,84100.0,34.1134,34.1338,34.0659,34.0998,84100.0
2011-08-22 15:30:00,50.19,50.23,50.17,50.18,99100.0,34.093,34.1202,34.0795,34.0862,99100.0
2011-08-22 15:35:00,50.17,50.25,50.15,50.18,73400.0,34.0795,34.1338,34.0659,34.0862,73400.0
2011-08-22 15:40:00,50.17,50.27,50.15,50.27,77900.0,34.0795,34.1474,34.0659,34.1474,77900.0
2011-08-22 15:45:00,50.28,50.32,50.12,50.12,155200.0,34.1542,34.1813,34.0455,34.0455,155200.0
2011-08-22 15:50:00,50.12,50.13,49.94,49.98,195600.0,34.0455,34.0523,33.9232,33.9504,195600.0
2011-08-22 15:55:00,49.99,50.06,49.98,50.03,235400.0,33.9572,34.0047,33.9504,33.9844,235400.0
2011-08-23 09:30:00,50.05,50.25,49.97,49.99,95000.0,33.9979,34.1338,33.9436,33.9572,95000.0
2011-08-23 09:35:00,49.98,50.07,49.9,49.97,60600.0,33.9504,34.0115,33.896,33.9436,60600.0
2011-08-23 09:40:00,49.94,50.1,49.9,49.95,50100.0,33.9232,34.0319,33.896,33.93,50100.0
2011-08-23 09:45:00,49.95,50.15,49.91,50.13,45200.0,33.93,34.0659,33.9028,34.0523,45200.0
2011-08-23 09:50:00,50.12,50.12,49.94,50.04,65600.0,34.0455,34.0455,33.9232,33.9911,65600.0
2011-08-23 09:55:00,50.04,50.2,50.03,50.15,68700.0,33.9911,34.0998,33.9844,34.0659,68700.0
2011-08-23 10:00:00,50.15,50.36,50.07,50.26,87800.0,34.0659,34.2085,34.0115,34.1406,87800.0
2011-08-23 10:05:00,50.26,50.48,50.2,50.42,89200.0,34.1406,34.29,34.0998,34.2493,89200.0
2011-08-23 10:10:00,50.44,50.49,50.29,50.3,71300.0,34.2629,34.2968,34.161,34.1678,71300.0
2011-08-23 10:15:00,50.31,50.33,50.19,50.21,29900.0,34.1746,34.1881,34.093,34.1066,29900.0
2011-08-23 10:20:00,50.2,50.27,50.17,50.24,29100.0,34.0998,34.1474,34.0795,34.127,29100.0
2011-08-23 10:25:00,50.22,50.36,50.22,50.31,44000.0,34.1134,34.2085,34.1134,34.1746,44000.0
2011-08-23 10:30:00,50.3,50.33,50.2,50.24,66800.0,34.1678,34.1881,34.0998,34.127,66800.0
2011-08-23 10:35:00,50.23,50.34,50.21,50.32,45300.0,34.1202,34.1949,34.1066,34.1813,45300.0
2011-08-23 10:40:00,50.34,50.39,50.23,50.25,59400.0,34.1949,34.2289,34.1202,34.1338,59400.0
2011-08-23 10:45:00,50.25,50.32,50.23,50.28,30300.0,34.1338,34.1813,34.1202,34.1542,30300.0
2011-08-23 10:50:00,50.28,50.35,50.2,50.22,39400.0,34.1542,34.2017,34.0998,34.1134,39400.0
2011-08-23 10:55:00,50.22,50.3,50.2,50.21,39800.0,34.1134,34.1678,34.0998,34.1066,39800.0
2011-08-23 11:00:00,50.22,50.36,50.2,50.32,51800.0,34.1134,34.2085,34.0998,34.1813,51800.0
2011-08-23 11:05:00,50.31,50.37,50.23,50.33,49500.0,34.1746,34.2153,34.1202,34.1881,49500.0
2011-08-23 11:10:00,50.34,50.36,50.23,50.36,31100.0,34.1949,34.2085,34.1202,34.2085,31100.0
2011-08-23 11:15:00,50.35,50.43,50.33,50.42,58300.0,34.2017,34.2561,34.1881,34.2493,58300.0
2011-08-23 11:20:00,50.41,50.47,50.39,50.41,73900.0,34.2425,34.2832,34.2289,34.2425,73900.0
2011-08-23 11:25:00,50.4,50.46,50.37,50.42,55800.0,34.2357,34.2764,34.2153,34.2493,55800.0
2011-08-23 11:30:00,50.43,50.47,50.39,50.4,49800.0,34.2561,34.2832,34.2289,34.2357,49800.0
2011-08-23 11:35:00,50.4,50.52,50.37,50.52,74000.0,34.2357,34.3172,34.2153,34.3172,74000.0
2011-08-23 11:40:00,50.52,50.58,50.49,50.56,61500.0,34.3172,34.358,34.2968,34.3444,61500.0
2011-08-23 11:45:00,50.56,50.6,50.49,50.49,70600.0,34.3444,34.3715,34.2968,34.2968,70600.0
2011-08-23 11:50:00,50.5,50.57,50.47,50.53,85600.0,34.3036,34.3512,34.2832,34.324,85600.0
2011-08-23 11:55:00,50.53,50.66,50.53,50.62,71900.0,34.324,34.4123,34.324,34.3851,71900.0
2011-08-23 12:00:00,50.61,50.62,50.45,50.47,37700.0,34.3783,34.3851,34.2697,34.2832,37700.0
2011-08-23 12:05:00,50.47,50.52,50.45,50.51,22100.0,34.2832,34.3172,34.2697,34.3104,22100.0
2011-08-23 12:10:00,50.51,50.54,50.44,50.5,32900.0,34.3104,34.3308,34.2629,34.3036,32900.0
2011-08-23 12:15:00,50.51,50.52,50.44,50.45,20700.0,34.3104,34.3172,34.2629,34.2697,20700.0
2011-08-23 12:20:00,50.45,50.52,50.44,50.47,26800.0,34.2697,34.3172,34.2629,34.2832,26800.0
2011-08-23 12:25:00,50.47,50.48,50.44,50.45,28900.0,34.2832,34.29,34.2629,34.2697,28900.0
2011-08-23 12:30:00,50.45,50.5,50.43,50.45,40300.0,34.2697,34.3036,34.2561,34.2697,40300.0
2011-08-23 12:35:00,50.45,50.46,50.38,50.42,72500.0,34.2697,34.2764,34.2221,34.2493,72500.0
2011-08-23 12:40:00,50.42,50.5,50.38,50.49,86700.0,34.2493,34.3036,34.2221,34.2968,86700.0
2011-08-23 12:45:00,50.5,50.5,50.38,50.38,19800.0,34.3036,34.3036,34.2221,34.2221,19800.0
2011-08-23 12:50:00,50.38,50.55,50.38,50.55,48700.0,34.2221,34.3376,34.2221,34.3376,48700.0
2011-08-23 12:55:00,50.55,50.58,50.5,50.5,37900.0,34.3376,34.358,34.3036,34.3036,37900.0
2011-08-23 13:00:00,50.51,50.6,50.51,50.57,38500.0,34.3104,34.3715,34.3104,34.3512,38500.0
2011-08-23 13:05:00,50.58,50.6,50.49,50.54,76700.0,34.358,34.3715,34.2968,34.3308,76700.0
2011-08-23 13:10:00,50.53,50.59,50.48,50.59,63500.0,34.324,34.3647,34.29,34.3647,63500.0
2011-08-23 13:15:00,50.59,50.62,50.58,50.61,90100.0,34.3647,34.3851,34.358,34.3783,90100.0
2011-08-23 13:20:00,50.6,50.69,50.6,50.6,49600.0,34.3715,34.4327,34.3715,34.3715,49600.0
2011-08-23 13:25:00,50.6,50.61,50.56,50.61,47500.0,34.3715,34.3783,34.3444,34.3783,47500.0
2011-08-23 13:30:00,50.6,50.67,50.48,50.48,82000.0,34.3715,34.4191,34.29,34.29,82000.0
2011-08-23 13:35:00,50.48,50.53,50.45,50.5,62200.0,34.29,34.324,34.2697,34.3036,62200.0
2011-08-23 13:40:00,50.5,50.5,50.4,50.46,66000.0,34.3036,34.3036,34.2357,34.2764,66000.0
2011-08-23 13:45:00,50.46,50.57,50.46,50.57,39100.0,34.2764,34.3512,34.2764,34.3512,39100.0
2011-08-23 13:50:00,50.57,50.58,50.3,50.44,95700.0,34.3512,34.358,34.1678,34.2629,95700.0
2011-08-23 13:55:00,50.44,50.48,50.35,50.44,96700.0,34.2629,34.29,34.2017,34.2629,96700.0
2011-08-23 14:00:00,50.44,50.59,50.4,50.58,96800.0,34.2629,34.3647,34.2357,34.358,96800.0
2011-08-23 14:05:00,50.59,50.63,50.46,50.5,96200.0,34.3647,34.3919,34.2764,34.3036,96200.0
2011-08-23 14:10:00,50.49,50.5,50.38,50.41,107300.0,34.2968,34.3036,34.2221,34.2425,107300.0
2011-08-23 14:15:00,50.42,50.47,50.37,50.46,109600.0,34.2493,34.2832,34.2153,34.2764,109600.0
2011-08-23 14:20:00,50.46,50.46,50.36,50.41,45600.0,34.2764,34.2764,34.2085,34.2425,45600.0
2011-08-23 14:25:00,50.41,50.51,50.4,50.45,95700.0,34.2425,34.3104,34.2357,34.2697,95700.0
2011-08-23 14:30:00,50.44,50.46,50.37,50.41,184100.0,34.2629,34.2764,34.2153,34.2425,184100.0
2011-08-23 14:35:00,50.41,50.47,50.35,50.4,91200.0,34.2425,34.2832,34.2017,34.2357,91200.0
2011-08-23 14:40:00,50.39,50.42,50.34,50.41,46300.0,34.2289,34.2493,34.1949,34.2425,46300.0
2011-08-23 14:45:00,50.41,50.48,50.41,50.47,52500.0,34.2425,34.29,34.2425,34.2832,52500.0
2011-08-23 14:50:00,50.47,50.49,50.43,50.43,56200.0,34.2832,34.2968,34.2561,34.2561,56200.0
2011-08-23 14:55:00,50.44,50.45,50.35,50.43,45700.0,34.2629,34.2697,34.2017,34.2561,45700.0
2011-08-23 15:00:00,50.44,50.64,50.4,50.61,146800.0,34.2629,34.3987,34.2357,34.3783,146800.0
2011-08-23 15:05:00,50.6,50.61,50.55,50.57,114300.0,34.3715,34.3783,34.3376,34.3512,114300.0
2011-08-23 15:10:00,50.57,50.62,50.47,50.53,127500.0,34.3512,34.3851,34.2832,34.324,127500.0
2011-08-23 15:15:00,50.52,50.53,50.38,50.38,143600.0,34.3172,34.324,34.2221,34.2221,143600.0
2011-08-23 15:20:00,50.38,50.44,50.36,50.39,124000.0,34.2221,34.2629,34.2085,34.2289,124000.0
2011-08-23 15:25:00,50.39,50.42,50.34,50.35,131800.0,34.2289,34.2493,34.1949,34.2017,131800.0
2011-08-23 15:30:00,50.35,50.42,50.34,50.38,99600.0,34.2017,34.2493,34.1949,34.2221,99600.0
2011-08-23 15:35:00,50.39,50.45,50.38,50.45,87500.0,34.2289,34.2697,34.2221,34.2697,87500.0
2011-08-23 15:40:00,50.45,50.47,50.41,50.43,78200.0,34.2697,34.2832,34.2425,34.2561,78200.0
2011-08-23 15:45:00,50.42,50.5,50.4,50.47,186300.0,34.2493,34.3036,34.2357,34.2832,186300.0
2011-08-23 15:50:00,50.47,50.5,50.44,50.5,152500.0,34.2832,34.3036,34.2629,34.3036,152500.0
2011-08-23 15:55:00,50.5,50.62,50.49,50.6,296600.0,34.3036,34.3851,34.2968,34.3715,296600.0
2011-08-24 09:30:00,50.58,50.59,50.25,50.51,64100.0,34.358,34.3647,34.1338,34.3104,64100.0
2011-08-24 09:35:00,50.5,50.68,50.44,50.5,62000.0,34.3036,34.4259,34.2629,34.3036,62000.0
2011-08-24 09:40:00,50.5,50.74,50.43,50.73,41600.0,34.3036,34.4666,34.2561,34.4598,41600.0
2011-08-24 09:45:00,50.74,50.95,50.54,50.84,94600.0,34.4666,34.6093,34.3308,34.5346,94600.0
2011-08-24 09:50:00,50.84,51.07,50.8,51.02,78300.0,34.5346,34.6908,34.5074,34.6568,78300.0
2011-08-24 09:55:00,51.07,51.24,51.02,51.13,175000.0,34.6908,34.8063,34.6568,34.7316,175000.0
2011-08-24 10:00:00,51.12,51.25,51.06,51.19,80000.0,34.7248,34.8131,34.684,34.7723,80000.0
2011-08-24 10:05:00,51.2,51.43,51.17,51.3,152500.0,34.7791,34.9353,34.7587,34.847,152500.0
2011-08-24 10:10:00,51.3,51.42,51.23,51.31,65500.0,34.847,34.9286,34.7995,34.8538,65500.0
2011-08-24 10:15:00,51.29,51.35,51.18,51.24,53800.0,34.8402,34.881,34.7655,34.8063,53800.0
2011-08-24 10:20:00,51.25,51.25,51.1,51.25,37200.0,34.8131,34.8131,34.7112,34.8131,37200.0
2011-08-24 10:25:00,51.23,51.23,51.06,51.06,47400.0,34.7995,34.7995,34.684,34.684,47400.0
2011-08-24 10:30:00,51.08,51.14,50.86,50.88,81400.0,34.6976,34.7384,34.5482,34.5617,81400.0
2011-08-24 10:35:00,50.9,50.98,50.81,50.96,62800.0,34.5753,34.6297,34.5142,34.6161,62800.0
2011-08-24 10:40:00,50.98,51.04,50.92,50.97,47400.0,34.6297,34.6704,34.5889,34.6229,47400.0
2011-08-24 10:45:00,50.96,50.97,50.8,50.81,53400.0,34.6161,34.6229,34.5074,34.5142,53400.0
2011-08-24 10:50:00,50.84,50.92,50.75,50.82,24100.0,34.5346,34.5889,34.4734,34.521,24100.0
2011-08-24 10:55:00,50.83,50.85,50.69,50.69,32900.0,34.5278,34.5414,34.4327,34.4327,32900.0
2011-08-24 11:00:00,50.69,50.72,50.61,50.69,50700.0,34.4327,34.4531,34.3783,34.4327,50700.0
2011-08-24 11:05:00,50.7,50.8,50.69,50.77,32000.0,34.4395,34.5074,34.4327,34.487,32000.0
2011-08-24 11:10:00,50.77,50.83,50.72,50.79,50000.0,34.487,34.5278,34.4531,34.5006,50000.0
2011-08-24 11:15:00,50.79,50.79,50.6,50.64,35100.0,34.5006,34.5006,34.3715,34.3987,35100.0
2011-08-24 11:20:00,50.65,50.8,50.61,50.72,110000.0,34.4055,34.5074,34.3783,34.4531,110000.0
2011-08-24 11:25:00,50.72,50.78,50.68,50.71,19400.0,34.4531,34.4938,34.4259,34.4463,19400.0
2011-08-24 11:30:00,50.71,50.77,50.61,50.68,26700.0,34.4463,34.487,34.3783,34.4259,26700.0
2011-08-24 11:35:00,50.69,50.8,50.69,50.77,79700.0,34.4327,34.5074,34.4327,34.487,79700.0
2011-08-24 11:40:00,50.76,50.76,50.63,50.65,114800.0,34.4802,34.4802,34.3919,34.4055,114800.0
2011-08-24 11:45:00,50.65,50.67,50.57,50.65,37400.0,34.4055,34.4191,34.3512,34.4055,37400.0
2011-08-24 11:50:00,50.65,50.71,50.63,50.67,22600.0,34.4055,34.4463,34.3919,34.4191,22600.0
2011-08-24 11:55:00,50.7,50.73,50.57,50.6,34100.0,34.4395,34.4598,34.3512,34.3715,34100.0
2011-08-24 12:00:00,50.6,50.6,50.45,50.45,33800.0,34.3715,34.3715,34.2697,34.2697,33800.0
2011-08-24 12:05:00,50.45,50.47,50.41,50.42,33800.0,34.2697,34.2832,34.2425,34.2493,33800.0
2011-08-24 12:10:00,50.43,50.55,50.41,50.55,40400.0,34.2561,34.3376,34.2425,34.3376,40400.0
2011-08-24 12:15:00,50.54,50.58,50.48,50.5,20500.0,34.3308,34.358,34.29,34.3036,20500.0
2011-08-24 12:20:00,50.51,50.57,50.51,50.54,29800.0,34.3104,34.3512,34.3104,34.3308,29800.0
2011-08-24 12:25:00,50.55,50.56,50.4,50.45,57900.0,34.3376,34.3444,34.2357,34.2697,57900.0
2011-08-24 12:30:00,50.46,50.51,50.43,50.48,42300.0,34.2764,34.3104,34.2561,34.29,42300.0
2011-08-24 12:35:00,50.48,50.49,50.41,50.47,33800.0,34.29,34.2968,34.2425,34.2832,33800.0
2011-08-24 12:40:00,50.46,50.57,50.46,50.55,35000.0,34.2764,34.3512,34.2764,34.3376,35000.0
2011-08-24 12:45:00,50.54,50.58,50.47,50.56,30700.0,34.3308,34.358,34.2832,34.3444,30700.0
2011-08-24 12:50:00,50.57,50.64,50.57,50.59,18300.0,34.3512,34.3987,34.3512,34.3647,18300.0
2011-08-24 12:55:00,50.6,50.69,50.59,50.66,20400.0,34.3715,34.4327,34.3647,34.4123,20400.0
2011-08-24 13:00:00,50.66,50.76,50.61,50.71,28000.0,34.4123,34.4802,34.3783,34.4463,28000.0
2011-08-24 13:05:00,50.71,50.76,50.65,50.65,15600.0,34.4463,34.4802,34.4055,34.4055,15600.0
2011-08-24 13:10:00,50.64,50.7,50.61,50.69,26900.0,34.3987,34.4395,34.3783,34.4327,26900.0
2011-08-24 13:15:00,50.69,50.79,50.69,50.76,34100.0,34.4327,34.5006,34.4327,34.4802,34100.0
2011-08-24 13:20:00,50.75,50.88,50.75,50.81,37200.0,34.4734,34.5617,34.4734,34.5142,37200.0
2011-08-24 13:25:00,50.8,50.82,50.72,50.73,57800.0,34.5074,34.521,34.4531,34.4598,57800.0
2011-08-24 13:30:00,50.75,50.8,50.69,50.72,29600.0,34.4734,34.5074,34.4327,34.4531,29600.0
2011-08-24 13:35:00,50.72,50.78,50.7,50.71,37800.0,34.4531,34.4938,34.4395,34.4463,37800.0
2011-08-24 13:40:00,50.7,50.71,50.59,50.61,36500.0,34.4395,34.4463,34.3647,34.3783,36500.0
2011-08-24 13:45:00,50.62,50.66,50.54,50.66,38100.0,34.3851,34.4123,34.3308,34.4123,38100.0
2011-08-24 13:50:00,50.65,50.67,50.57,50.63,22700.0,34.4055,34.4191,34.3512,34.3919,22700.0
2011-08-24 13:55:00,50.63,50.69,50.59,50.67,29900.0,34.3919,34.4327,34.3647,34.4191,29900.0
2011-08-24 14:00:00,50.68,50.68,50.56,50.63,66600.0,34.4259,34.4259,34.3444,34.3919,66600.0
2011-08-24 14:05:00,50.63,50.69,50.61,50.66,25400.0,34.3919,34.4327,34.3783,34.4123,25400.0
2011-08-24 14:10:00,50.68,50.73,50.66,50.72,36900.0,34.4259,34.4598,34.4123,34.4531,36900.0
2011-08-24 14:15:00,50.72,50.72,50.59,50.6,39100.0,34.4531,34.4531,34.3647,34.3715,39100.0
2011-08-24 14:20:00,50.6,50.61,50.5,50.57,39400.0,34.3715,34.3783,34.3036,34.3512,39400.0
2011-08-24 14:25:00,50.57,50.61,50.5,50.55,48600.0,34.3512,34.3783,34.3036,34.3376,48600.0
2011-08-24 14:30:00,50.55,50.66,50.55,50.66,37700.0,34.3376,34.4123,34.3376,34.4123,37700.0
2011-08-24 14:35:00,50.66,50.7,50.61,50.69,25200.0,34.4123,34.4395,34.3783,34.4327,25200.0
2011-08-24 14:40:00,50.68,50.72,50.66,50.72,48200.0,34.4259,34.4531,34.4123,34.4531,48200.0
2011-08-24 14:45:00,50.72,50.76,50.68,50.7,29300.0,34.4531,34.4802,34.4259,34.4395,29300.0
2011-08-24 14:50:00,50.71,50.77,50.69,50.77,40800.0,34.4463,34.487,34.4327,34.487,40800.0
2011-08-24 14:55:00,50.76,50.82,50.7,50.76,73700.0,34.4802,34.521,34.4395,34.4802,73700.0
2011-08-24 15:00:00,50.76,50.79,50.67,50.77,46700.0,34.4802,34.5006,34.4191,34.487,46700.0
2011-08-24 15:05:00,50.76,50.79,50.69,50.72,42700.0,34.4802,34.5006,34.4327,34.4531,42700.0
2011-08-24 15:10:00,50.71,50.85,50.7,50.85,39700.0,34.4463,34.5414,34.4395,34.5414,39700.0
2011-08-24 15:15:00,50.85,50.91,50.8,50.88,74600.0,34.5414,34.5821,34.5074,34.5617,74600.0
2011-08-24 15:20:00,50.88,50.95,50.85,50.93,36700.0,34.5617,34.6093,34.5414,34.5957,36700.0
2011-08-24 15:25:00,50.93,50.94,50.87,50.87,43200.0,34.5957,34.6025,34.5549,34.5549,43200.0
2011-08-24 15:30:00,50.88,51.03,50.88,51.03,102200.0,34.5617,34.6636,34.5617,34.6636,102200.0
2011-08-24 15:35:00,51.04,51.08,51.0,51.01,85100.0,34.6704,34.6976,34.6433,34.65,85100.0
2011-08-24 15:40:00,51.01,51.1,51.0,51.1,103500.0,34.65,34.7112,34.6433,34.7112,103500.0
2011-08-24 15:45:00,51.09,51.09,50.95,50.97,131100.0,34.7044,34.7044,34.6093,34.6229,131100.0
2011-08-24 15:50:00,50.97,51.04,50.92,51.02,221100.0,34.6229,34.6704,34.5889,34.6568,221100.0
2011-08-24 15:55:00,51.02,51.03,50.93,51.03,289400.0,34.6568,34.6636,34.5957,34.6636,289400.0
2011-08-25 09:30:00,50.96,51.28,50.91,51.15,94900.0,34.6161,34.8335,34.5821,34.7451,94900.0
2011-08-25 09:35:00,51.13,51.18,50.85,50.85,55100.0,34.7316,34.7655,34.5414,34.5414,55100.0
2011-08-25 09:40:00,50.86,51.05,50.76,51.05,84200.0,34.5482,34.6772,34.4802,34.6772,84200.0
2011-08-25 09:45:00,51.05,51.07,50.9,50.94,54500.0,34.6772,34.6908,34.5753,34.6025,54500.0
2011-08-25 09:50:00,50.96,51.05,50.8,50.83,56200.0,34.6161,34.6772,34.5074,34.5278,56200.0
2011-08-25 09:55:00,50.83,50.9,50.7,50.83,117700.0,34.5278,34.5753,34.4395,34.5278,117700.0
2011-08-25 10:00:00,50.83,50.83,50.59,50.78,116600.0,34.5278,34.5278,34.3647,34.4938,116600.0
2011-08-25 10:05:00,50.79,50.94,50.73,50.94,73700.0,34.5006,34.6025,34.4598,34.6025,73700.0
2011-08-25 10:10:00,50.94,50.98,50.82,50.95,65000.0,34.6025,34.6297,34.521,34.6093,65000.0
2011-08-25 10:15:00,50.95,50.98,50.71,50.78,41700.0,34.6093,34.6297,34.4463,34.4938,41700.0
2011-08-25 10:20:00,50.74,50.78,50.56,50.68,64500.0,34.4666,34.4938,34.3444,34.4259,64500.0
2011-08-25 10:25:00,50.67,50.67,50.52,50.59,54800.0,34.4191,34.4191,34.3172,34.3647,54800.0
2011-08-25 10:30:00,50.58,50.69,50.54,50.66,50900.0,34.358,34.4327,34.3308,34.4123,50900.0
2011-08-25 10:35:00,50.65,50.7,50.47,50.53,86900.0,34.4055,34.4395,34.2832,34.324,86900.0
2011-08-25 10:40:00,50.53,50.59,50.46,50.46,46600.0,34.324,34.3647,34.2764,34.2764,46600.0
2011-08-25 10:45:00,50.47,50.5,50.33,50.36,61500.0,34.2832,34.3036,34.1881,34.2085,61500.0
2011-08-25 10:50:00,50.36,50.53,50.33,50.42,59600.0,34.2085,34.324,34.1881,34.2493,59600.0
2011-08-25 10:55:00,50.39,50.47,50.36,50.43,38900.0,34.2289,34.2832,34.2085,34.2561,38900.0
2011-08-25 11:00:00,50.44,50.56,50.44,50.53,37200.0,34.2629,34.3444,34.2629,34.324,37200.0
2011-08-25 11:05:00,50.53,50.55,50.41,50.43,35600.0,34.324,34.3376,34.2425,34.2561,35600.0
2011-08-25 11:10:00,50.42,50.55,50.38,50.48,42600.0,34.2493,34.3376,34.2221,34.29,42600.0
2011-08-25 11:15:00,50.48,50.66,50.47,50.58,24300.0,34.29,34.4123,34.2832,34.358,24300.0
2011-08-25 11:20:00,50.58,50.74,50.58,50.7,34200.0,34.358,34.4666,34.358,34.4395,34200.0
2011-08-25 11:25:00,50.71,50.76,50.66,50.69,47400.0,34.4463,34.4802,34.4123,34.4327,47400.0
2011-08-25 11:30:00,50.69,50.75,50.67,50.69,48400.0,34.4327,34.4734,34.4191,34.4327,48400.0
2011-08-25 11:35:00,50.68,50.72,50.5,50.55,19200.0,34.4259,34.4531,34.3036,34.3376,19200.0
2011-08-25 11:40:00,50.53,50.56,50.46,50.5,58300.0,34.324,34.3444,34.2764,34.3036,58300.0
2011-08-25 11:45:00,50.49,50.59,50.42,50.59,21800.0,34.2968,34.3647,34.2493,34.3647,21800.0
2011-08-25 11:50:00,50.57,50.66,50.56,50.64,25000.0,34.3512,34.4123,34.3444,34.3987,25000.0
2011-08-25 11:55:00,50.63,50.72,50.63,50.67,20000.0,34.3919,34.4531,34.3919,34.4191,20000.0
2011-08-25 12:00:00,50.65,50.71,50.61,50.61,25000.0,34.4055,34.4463,34.3783,34.3783,25000.0
2011-08-25 12:05:00,50.59,50.6,50.48,50.49,30400.0,34.3647,34.3715,34.29,34.2968,30400.0
2011-08-25 12:10:00,50.49,50.56,50.48,50.5,18800.0,34.2968,34.3444,34.29,34.3036,18800.0
2011-08-25 12:15:00,50.52,50.56,50.46,50.48,34900.0,34.3172,34.3444,34.2764,34.29,34900.0
2011-08-25 12:20:00,50.47,50.48,50.38,50.43,21500.0,34.2832,34.29,34.2221,34.2561,21500.0
2011-08-25 12:25:00,50.43,50.48,50.41,50.42,32400.0,34.2561,34.29,34.2425,34.2493,32400.0
2011-08-25 12:30:00,50.42,50.43,50.3,50.3,57500.0,34.2493,34.2561,34.1678,34.1678,57500.0
2011-08-25 12:35:00,50.31,50.35,50.25,50.32,67300.0,34.1746,34.2017,34.1338,34.1813,67300.0
2011-08-25 12:40:00,50.31,50.36,50.26,50.28,18100.0,34.1746,34.2085,34.1406,34.1542,18100.0
2011-08-25 12:45:00,50.28,50.32,50.2,50.3,31400.0,34.1542,34.1813,34.0998,34.1678,31400.0
2011-08-25 12:50:00,50.29,50.33,50.2,50.31,36600.0,34.161,34.1881,34.0998,34.1746,36600.0
2011-08-25 12:55:00,50.31,50.37,50.29,50.37,27800.0,34.1746,34.2153,34.161,34.2153,27800.0
2011-08-25 13:00:00,50.37,50.44,50.37,50.39,32700.0,34.2153,34.2629,34.2153,34.2289,32700.0
2011-08-25 13:05:00,50.39,50.5,50.34,50.35,119200.0,34.2289,34.3036,34.1949,34.2017,119200.0
2011-08-25 13:10:00,50.36,50.39,50.32,50.36,38600.0,34.2085,34.2289,34.1813,34.2085,38600.0
2011-08-25 13:15:00,50.38,50.42,50.3,50.38,44600.0,34.2221,34.2493,34.1678,34.2221,44600.0
2011-08-25 13:20:00,50.39,50.49,50.39,50.42,49800.0,34.2289,34.2968,34.2289,34.2493,49800.0
2011-08-25 13:25:00,50.41,50.46,50.35,50.43,35700.0,34.2425,34.2764,34.2017,34.2561,35700.0
2011-08-25 13:30:00,50.42,50.45,50.34,50.39,49100.0,34.2493,34.2697,34.1949,34.2289,49100.0
2011-08-25 13:35:00,50.38,50.44,50.32,50.43,34500.0,34.2221,34.2629,34.1813,34.2561,34500.0
2011-08-25 13:40:00,50.44,50.45,50.35,50.38,41900.0,34.2629,34.2697,34.2017,34.2221,41900.0
2011-08-25 13:45:00,50.38,50.41,50.26,50.28,51600.0,34.2221,34.2425,34.1406,34.1542,51600.0
2011-08-25 13:50:00,50.29,50.35,50.28,50.32,35400.0,34.161,34.2017,34.1542,34.1813,35400.0
2011-08-25 13:55:00,50.31,50.41,50.28,50.38,38500.0,34.1746,34.2425,34.1542,34.2221,38500.0
2011-08-25 14:00:00,50.39,50.41,50.3,50.36,28800.0,34.2289,34.2425,34.1678,34.2085,28800.0
2011-08-25 14:05:00,50.36,50.38,50.23,50.26,46200.0,34.2085,34.2221,34.1202,34.1406,46200.0
2011-08-25 14:10:00,50.25,50.32,50.23,50.25,29100.0,34.1338,34.1813,34.1202,34.1338,29100.0
2011-08-25 14:15:00,50.25,50.42,50.25,50.41,53300.0,34.1338,34.2493,34.1338,34.2425,53300.0
2011-08-25 14:20:00,50.4,50.46,50.35,50.4,92200.0,34.2357,34.2764,34.2017,34.2357,92200.0
2011-08-25 14:25:00,50.39,50.47,50.32,50.41,67700.0,34.2289,34.2832,34.1813,34.2425,67700.0
2011-08-25 14:30:00,50.41,50.51,50.39,50.51,69200.0,34.2425,34.3104,34.2289,34.3104,69200.0
2011-08-25 14:35:00,50.52,50.59,50.5,50.57,47300.0,34.3172,34.3647,34.3036,34.3512,47300.0
2011-08-25 14:40:00,50.56,50.56,50.48,50.48,34700.0,34.3444,34.3444,34.29,34.29,34700.0
2011-08-25 14:45:00,50.47,50.55,50.41,50.42,46100.0,34.2832,34.3376,34.2425,34.2493,46100.0
2011-08-25 14:50:00,50.41,50.46,50.34,50.39,49700.0,34.2425,34.2764,34.1949,34.2289,49700.0
2011-08-25 14:55:00,50.39,50.41,50.33,50.36,44700.0,34.2289,34.2425,34.1881,34.2085,44700.0
2011-08-25 15:00:00,50.34,50.39,50.28,50.36,74700.0,34.1949,34.2289,34.1542,34.2085,74700.0
2011-08-25 15:05:00,50.36,50.43,50.33,50.4,32400.0,34.2085,34.2561,34.1881,34.2357,32400.0
2011-08-25 15:10:00,50.4,50.46,50.35,50.4,48600.0,34.2357,34.2764,34.2017,34.2357,48600.0
2011-08-25 15:15:00,50.4,50.59,50.4,50.59,66600.0,34.2357,34.3647,34.2357,34.3647,66600.0
2011-08-25 15:20:00,50.58,50.65,50.56,50.57,75300.0,34.358,34.4055,34.3444,34.3512,75300.0
2011-08-25 15:25:00,50.56,50.56,50.44,50.44,56000.0,34.3444,34.3444,34.2629,34.2629,56000.0
2011-08-25 15:30:00,50.42,50.46,50.37,50.39,106900.0,34.2493,34.2764,34.2153,34.2289,106900.0
2011-08-25 15:35:00,50.39,50.41,50.3,50.34,56800.0,34.2289,34.2425,34.1678,34.1949,56800.0
2011-08-25 15:40:00,50.34,50.34,50.14,50.15,112900.0,34.1949,34.1949,34.0591,34.0659,112900.0
2011-08-25 15:45:00,50.16,50.34,50.12,50.3,131000.0,34.0727,34.1949,34.0455,34.1678,131000.0
2011-08-25 15:50:00,50.31,50.34,50.21,50.28,153700.0,34.1746,34.1949,34.1066,34.1542,153700.0
2011-08-25 15:55:00,50.28,50.34,50.24,50.32,199600.0,34.1542,34.1949,34.127,34.1813,199600.0
2011-08-26 09:30:00,50.07,50.3,50.02,50.26,50200.0,34.0115,34.1678,33.9776,34.1406,50200.0
2011-08-26 09:35:00,50.25,50.25,50.03,50.09,63400.0,34.1338,34.1338,33.9844,34.0251,63400.0
2011-08-26 09:40:00,50.09,50.15,50.0,50.1,47900.0,34.0251,34.0659,33.964,34.0319,47900.0
2011-08-26 09:45:00,50.06,50.07,49.88,50.02,132700.0,34.0047,34.0115,33.8825,33.9776,132700.0
2011-08-26 09:50:00,49.99,50.04,49.82,49.82,67000.0,33.9572,33.9911,33.8417,33.8417,67000.0
2011-08-26 09:55:00,49.84,50.29,49.84,50.17,101200.0,33.8553,34.161,33.8553,34.0795,101200.0
2011-08-26 10:00:00,50.17,50.17,49.64,49.82,144500.0,34.0795,34.0795,33.7194,33.8417,144500.0
2011-08-26 10:05:00,49.79,49.85,49.55,49.82,116900.0,33.8213,33.8621,33.6583,33.8417,116900.0
2011-08-26 10:10:00,49.8,49.93,49.72,49.86,83700.0,33.8281,33.9164,33.7738,33.8689,83700.0
2011-08-26 10:15:00,49.84,50.0,49.83,49.89,69200.0,33.8553,33.964,33.8485,33.8893,69200.0
2011-08-26 10:20:00,49.88,50.16,49.87,50.12,65500.0,33.8825,34.0727,33.8757,34.0455,65500.0
2011-08-26 10:25:00,50.11,50.41,50.11,50.25,97100.0,34.0387,34.2425,34.0387,34.1338,97100.0
2011-08-26 10:30:00,50.24,50.35,50.06,50.14,74100.0,34.127,34.2017,34.0047,34.0591,74100.0
2011-08-26 10:35:00,50.15,50.39,50.14,50.31,86900.0,34.0659,34.2289,34.0591,34.1746,86900.0
2011-08-26 10:40:00,50.32,50.45,50.24,50.43,35300.0,34.1813,34.2697,34.127,34.2561,35300.0
2011-08-26 10:45:00,50.45,50.71,50.38,50.56,76000.0,34.2697,34.4463,34.2221,34.3444,76000.0
2011-08-26 10:50:00,50.55,50.62,50.44,50.46,68500.0,34.3376,34.3851,34.2629,34.2764,68500.0
2011-08-26 10:55:00,50.45,50.55,50.41,50.45,47200.0,34.2697,34.3376,34.2425,34.2697,47200.0
2011-08-26 11:00:00,50.45,50.65,50.41,50.65,93300.0,34.2697,34.4055,34.2425,34.4055,93300.0
2011-08-26 11:05:00,50.63,50.77,50.56,50.65,60600.0,34.3919,34.487,34.3444,34.4055,60600.0
2011-08-26 11:10:00,50.66,50.85,50.65,50.79,49800.0,34.4123,34.5414,34.4055,34.5006,49800.0
2011-08-26 11:15:00,50.8,50.95,50.77,50.82,85100.0,34.5074,34.6093,34.487,34.521,85100.0
2011-08-26 11:20:00,50.85,50.86,50.66,50.68,37900.0,34.5414,34.5482,34.4123,34.4259,37900.0
2011-08-26 11:25:00,50.69,50.71,50.56,50.6,53200.0,34.4327,34.4463,34.3444,34.3715,53200.0
2011-08-26 11:30:00,50.58,50.69,50.57,50.68,17300.0,34.358,34.4327,34.3512,34.4259,17300.0
2011-08-26 11:35:00,50.68,50.75,50.66,50.66,43100.0,34.4259,34.4734,34.4123,34.4123,43100.0
2011-08-26 11:40:00,50.65,50.69,50.6,50.64,36700.0,34.4055,34.4327,34.3715,34.3987,36700.0
2011-08-26 11:45:00,50.64,50.75,50.59,50.66,35400.0,34.3987,34.4734,34.3647,34.4123,35400.0
2011-08-26 11:50:00,50.64,50.69,50.58,50.67,24300.0,34.3987,34.4327,34.358,34.4191,24300.0
2011-08-26 11:55:00,50.68,50.68,50.6,50.65,37200.0,34.4259,34.4259,34.3715,34.4055,37200.0
2011-08-26 12:00:00,50.66,50.79,50.64,50.76,64000.0,34.4123,34.5006,34.3987,34.4802,64000.0
2011-08-26 12:05:00,50.75,50.85,50.75,50.84,42100.0,34.4734,34.5414,34.4734,34.5346,42100.0
2011-08-26 12:10:00,50.83,50.91,50.83,50.86,50600.0,34.5278,34.5821,34.5278,34.5482,50600.0
2011-08-26 12:15:00,50.87,50.88,50.78,50.81,33400.0,34.5549,34.5617,34.4938,34.5142,33400.0
2011-08-26 12:20:00,50.82,50.87,50.78,50.82,24500.0,34.521,34.5549,34.4938,34.521,24500.0
2011-08-26 12:25:00,50.8,50.94,50.78,50.93,67100.0,34.5074,34.6025,34.4938,34.5957,67100.0
2011-08-26 12:30:00,50.94,50.94,50.87,50.87,80700.0,34.6025,34.6025,34.5549,34.5549,80700.0
2011-08-26 12:35:00,50.88,50.89,50.8,50.83,18800.0,34.5617,34.5685,34.5074,34.5278,18800.0
2011-08-26 12:40:00,50.82,50.89,50.79,50.82,21700.0,34.521,34.5685,34.5006,34.521,21700.0
2011-08-26 12:45:00,50.82,50.84,50.77,50.8,61000.0,34.521,34.5346,34.487,34.5074,61000.0
2011-08-26 12:50:00,50.81,50.88,50.79,50.83,40400.0,34.5142,34.5617,34.5006,34.5278,40400.0
2011-08-26 12:55:00,50.83,50.89,50.82,50.87,20400.0,34.5278,34.5685,34.521,34.5549,20400.0
2011-08-26 13:00:00,50.87,50.88,50.79,50.84,47600.0,34.5549,34.5617,34.5006,34.5346,47600.0
2011-08-26 13:05:00,50.84,50.97,50.84,50.95,50100.0,34.5346,34.6229,34.5346,34.6093,50100.0
2011-08-26 13:10:00,50.94,50.99,50.92,50.99,27000.0,34.6025,34.6365,34.5889,34.6365,27000.0
2011-08-26 13:15:00,50.98,51.03,50.92,50.92,46500.0,34.6297,34.6636,34.5889,34.5889,46500.0
2011-08-26 13:20:00,50.92,50.98,50.89,50.96,35000.0,34.5889,34.6297,34.5685,34.6161,35000.0
2011-08-26 13:25:00,50.96,51.02,50.95,51.0,74000.0,34.6161,34.6568,34.6093,34.6433,74000.0
2011-08-26 13:30:00,51.0,51.09,50.96,51.08,44900.0,34.6433,34.7044,34.6161,34.6976,44900.0
2011-08-26 13:35:00,51.06,51.09,51.03,51.06,15100.0,34.684,34.7044,34.6636,34.684,15100.0
2011-08-26 13:40:00,51.05,51.14,51.03,51.11,73400.0,34.6772,34.7384,34.6636,34.718,73400.0
2011-08-26 13:45:00,51.12,51.16,51.08,51.1,26300.0,34.7248,34.7519,34.6976,34.7112,26300.0
2011-08-26 13:50:00,51.1,51.12,51.02,51.12,29900.0,34.7112,34.7248,34.6568,34.7248,29900.0
2011-08-26 13:55:00,51.12,51.16,51.1,51.13,31400.0,34.7248,34.7519,34.7112,34.7316,31400.0
2011-08-26 14:00:00,51.14,51.16,51.08,51.08,55400.0,34.7384,34.7519,34.6976,34.6976,55400.0
2011-08-26 14:05:00,51.08,51.08,50.97,51.0,45800.0,34.6976,34.6976,34.6229,34.6433,45800.0
2011-08-26 14:10:00,50.99,51.03,50.96,51.02,37200.0,34.6365,34.6636,34.6161,34.6568,37200.0
2011-08-26 14:15:00,51.03,51.08,51.0,51.05,73100.0,34.6636,34.6976,34.6433,34.6772,73100.0
2011-08-26 14:20:00,51.05,51.11,51.04,51.06,29700.0,34.6772,34.718,34.6704,34.684,29700.0
2011-08-26 14:25:00,51.06,51.07,50.91,50.92,42600.0,34.684,34.6908,34.5821,34.5889,42600.0
2011-08-26 14:30:00,50.92,51.05,50.91,51.03,58400.0,34.5889,34.6772,34.5821,34.6636,58400.0
2011-08-26 14:35:00,51.03,51.03,50.92,50.96,38100.0,34.6636,34.6636,34.5889,34.6161,38100.0
2011-08-26 14:40:00,50.97,50.99,50.91,50.95,88700.0,34.6229,34.6365,34.5821,34.6093,88700.0
2011-08-26 14:45:00,50.94,51.0,50.94,50.96,34300.0,34.6025,34.6433,34.6025,34.6161,34300.0
2011-08-26 14:50:00,50.97,51.01,50.95,50.95,33300.0,34.6229,34.65,34.6093,34.6093,33300.0
2011-08-26 14:55:00,50.96,51.01,50.94,50.97,44600.0,34.6161,34.65,34.6025,34.6229,44600.0
2011-08-26 15:00:00,50.97,50.97,50.88,50.91,56400.0,34.6229,34.6229,34.5617,34.5821,56400.0
2011-08-26 15:05:00,50.91,50.91,50.79,50.79,41300.0,34.5821,34.5821,34.5006,34.5006,41300.0
2011-08-26 15:10:00,50.79,50.8,50.69,50.72,76400.0,34.5006,34.5074,34.4327,34.4531,76400.0
2011-08-26 15:15:00,50.72,50.72,50.62,50.65,51900.0,34.4531,34.4531,34.3851,34.4055,51900.0
2011-08-26 15:20:00,50.65,50.69,50.63,50.64,39300.0,34.4055,34.4327,34.3919,34.3987,39300.0
2011-08-26 15:25:00,50.63,50.71,50.6,50.69,39500.0,34.3919,34.4463,34.3715,34.4327,39500.0
2011-08-26 15:30:00,50.7,50.73,50.65,50.72,39300.0,34.4395,34.4598,34.4055,34.4531,39300.0
2011-08-26 15:35:00,50.72,50.81,50.67,50.75,53300.0,34.4531,34.5142,34.4191,34.4734,53300.0
2011-08-26 15:40:00,50.74,50.8,50.74,50.78,36300.0,34.4666,34.5074,34.4666,34.4938,36300.0
2011-08-26 15:45:00,50.79,50.84,50.75,50.79,88700.0,34.5006,34.5346,34.4734,34.5006,88700.0
2011-08-26 15:50:00,50.8,50.82,50.75,50.82,75500.0,34.5074,34.521,34.4734,34.521,75500.0
2011-08-26 15:55:00,50.81,50.84,50.76,50.82,210300.0,34.5142,34.5346,34.4802,34.521,210300.0
2011-08-29 09:30:00,51.3,51.4,51.07,51.22,84700.0,34.847,34.915,34.6908,34.7927,84700.0
2011-08-29 09:35:00,51.22,51.31,51.06,51.22,67700.0,34.7927,34.8538,34.684,34.7927,67700.0
2011-08-29 09:40:00,51.23,51.31,51.0,51.05,157700.0,34.7995,34.8538,34.6433,34.6772,157700.0
2011-08-29 09:45:00,51.05,51.05,51.0,51.03,84600.0,34.6772,34.6772,34.6433,34.6636,84600.0
2011-08-29 09:50:00,51.03,51.03,50.86,50.98,67600.0,34.6636,34.6636,34.5482,34.6297,67600.0
2011-08-29 09:55:00,50.98,51.05,50.89,50.93,60500.0,34.6297,34.6772,34.5685,34.5957,60500.0
2011-08-29 10:00:00,50.92,51.02,50.77,50.94,67700.0,34.5889,34.6568,34.487,34.6025,67700.0
2011-08-29 10:05:00,50.94,50.96,50.83,50.88,75900.0,34.6025,34.6161,34.5278,34.5617,75900.0
2011-08-29 10:10:00,50.88,50.94,50.83,50.92,64000.0,34.5617,34.6025,34.5278,34.5889,64000.0
2011-08-29 10:15:00,50.95,51.03,50.9,51.03,37700.0,34.6093,34.6636,34.5753,34.6636,37700.0
2011-08-29 10:20:00,51.01,51.1,50.98,51.08,219200.0,34.65,34.7112,34.6297,34.6976,219200.0
2011-08-29 10:25:00,51.09,51.11,50.92,50.93,55100.0,34.7044,34.718,34.5889,34.5957,55100.0
2011-08-29 10:30:00,50.92,51.06,50.91,50.99,37700.0,34.5889,34.684,34.5821,34.6365,37700.0
2011-08-29 10:35:00,50.99,51.08,50.99,51.06,24000.0,34.6365,34.6976,34.6365,34.684,24000.0
2011-08-29 10:40:00,51.06,51.08,50.91,50.92,33700.0,34.684,34.6976,34.5821,34.5889,33700.0
2011-08-29 10:45:00,50.93,51.03,50.92,50.93,29000.0,34.5957,34.6636,34.5889,34.5957,29000.0
2011-08-29 10:50:00,50.94,51.09,50.93,51.09,22700.0,34.6025,34.7044,34.5957,34.7044,22700.0
2011-08-29 10:55:00,51.09,51.17,51.05,51.15,50300.0,34.7044,34.7587,34.6772,34.7451,50300.0
2011-08-29 11:00:00,51.15,51.15,51.01,51.06,121700.0,34.7451,34.7451,34.65,34.684,121700.0
2011-08-29 11:05:00,51.04,51.08,50.98,51.08,22400.0,34.6704,34.6976,34.6297,34.6976,22400.0
2011-08-29 11:10:00,51.07,51.12,51.03,51.12,24600.0,34.6908,34.7248,34.6636,34.7248,24600.0
2011-08-29 11:15:00,51.12,51.12,51.07,51.07,35500.0,34.7248,34.7248,34.6908,34.6908,35500.0
2011-08-29 11:20:00,51.08,51.09,50.92,50.95,44200.0,34.6976,34.7044,34.5889,34.6093,44200.0
2011-08-29 11:25:00,50.94,51.01,50.93,50.97,16200.0,34.6025,34.65,34.5957,34.6229,16200.0
2011-08-29 11:30:00,50.98,51.02,50.97,51.01,14900.0,34.6297,34.6568,34.6229,34.65,14900.0
2011-08-29 11:35:00,51.02,51.06,50.98,51.0,23800.0,34.6568,34.684,34.6297,34.6433,23800.0
2011-08-29 11:40:00,51.0,51.04,50.98,51.01,15100.0,34.6433,34.6704,34.6297,34.65,15100.0
2011-08-29 11:45:00,51.0,51.05,50.97,51.02,22400.0,34.6433,34.6772,34.6229,34.6568,22400.0
2011-08-29 11:50:00,51.03,51.11,51.03,51.08,23400.0,34.6636,34.718,34.6636,34.6976,23400.0
2011-08-29 11:55:00,51.09,51.09,51.02,51.03,33400.0,34.7044,34.7044,34.6568,34.6636,33400.0
2011-08-29 12:00:00,51.04,51.09,51.01,51.09,40200.0,34.6704,34.7044,34.65,34.7044,40200.0
2011-08-29 12:05:00,51.1,51.13,51.03,51.11,59600.0,34.7112,34.7316,34.6636,34.718,59600.0
2011-08-29 12:10:00,51.13,51.14,51.08,51.09,10000.0,34.7316,34.7384,34.6976,34.7044,10000.0
2011-08-29 12:15:00,51.09,51.21,51.09,51.2,18700.0,34.7044,34.7859,34.7044,34.7791,18700.0
2011-08-29 12:20:00,51.2,51.23,51.14,51.17,50400.0,34.7791,34.7995,34.7384,34.7587,50400.0
2011-08-29 12:25:00,51.17,51.2,51.09,51.09,20300.0,34.7587,34.7791,34.7044,34.7044,20300.0
2011-08-29 12:30:00,51.08,51.11,51.07,51.08,18500.0,34.6976,34.718,34.6908,34.6976,18500.0
2011-08-29 12:35:00,51.08,51.13,51.08,51.09,17100.0,34.6976,34.7316,34.6976,34.7044,17100.0
2011-08-29 12:40:00,51.09,51.21,51.08,51.21,22400.0,34.7044,34.7859,34.6976,34.7859,22400.0
2011-08-29 12:45:00,51.2,51.21,51.17,51.17,9800.0,34.7791,34.7859,34.7587,34.7587,9800.0
2011-08-29 12:50:00,51.18,51.18,51.12,51.13,50300.0,34.7655,34.7655,34.7248,34.7316,50300.0
2011-08-29 12:55:00,51.14,51.15,51.08,51.09,20200.0,34.7384,34.7451,34.6976,34.7044,20200.0
2011-08-29 13:00:00,51.1,51.15,51.09,51.13,17300.0,34.7112,34.7451,34.7044,34.7316,17300.0
2011-08-29 13:05:00,51.13,51.14,51.09,51.11,23800.0,34.7316,34.7384,34.7044,34.718,23800.0
2011-08-29 13:10:00,51.11,51.14,51.1,51.1,18200.0,34.718,34.7384,34.7112,34.7112,18200.0
2011-08-29 13:15:00,51.1,51.13,51.07,51.08,25000.0,34.7112,34.7316,34.6908,34.6976,25000.0
2011-08-29 13:20:00,51.09,51.13,51.06,51.13,15600.0,34.7044,34.7316,34.684,34.7316,15600.0
2011-08-29 13:25:00,51.13,51.14,51.08,51.08,16400.0,34.7316,34.7384,34.6976,34.6976,16400.0
2011-08-29 13:30:00,51.07,51.12,51.07,51.08,25700.0,34.6908,34.7248,34.6908,34.6976,25700.0
2011-08-29 13:35:00,51.09,51.14,51.09,51.13,13300.0,34.7044,34.7384,34.7044,34.7316,13300.0
2011-08-29 13:40:00,51.13,51.14,51.07,51.1,28700.0,34.7316,34.7384,34.6908,34.7112,28700.0
2011-08-29 13:45:00,51.09,51.09,51.04,51.09,18900.0,34.7044,34.7044,34.6704,34.7044,18900.0
2011-08-29 13:50:00,51.1,51.1,51.01,51.02,45000.0,34.7112,34.7112,34.65,34.6568,45000.0
2011-08-29 13:55:00,51.02,51.04,50.99,51.04,32700.0,34.6568,34.6704,34.6365,34.6704,32700.0
2011-08-29 14:00:00,51.04,51.1,51.03,51.1,24800.0,34.6704,34.7112,34.6636,34.7112,24800.0
2011-08-29 14:05:00,51.12,51.16,51.11,51.13,40200.0,34.7248,34.7519,34.718,34.7316,40200.0
2011-08-29 14:10:00,51.13,51.19,51.13,51.19,19100.0,34.7316,34.7723,34.7316,34.7723,19100.0
2011-08-29 14:15:00,51.18,51.22,51.17,51.18,39100.0,34.7655,34.7927,34.7587,34.7655,39100.0
2011-08-29 14:20:00,51.18,51.18,51.14,51.14,29000.0,34.7655,34.7655,34.7384,34.7384,29000.0
2011-08-29 14:25:00,51.14,51.15,51.09,51.12,40900.0,34.7384,34.7451,34.7044,34.7248,40900.0
2011-08-29 14:30:00,51.12,51.12,51.07,51.12,59500.0,34.7248,34.7248,34.6908,34.7248,59500.0
2011-08-29 14:35:00,51.12,51.17,51.11,51.16,24400.0,34.7248,34.7587,34.718,34.7519,24400.0
2011-08-29 14:40:00,51.16,51.19,51.16,51.18,30100.0,34.7519,34.7723,34.7519,34.7655,30100.0
2011-08-29 14:45:00,51.19,51.23,51.18,51.22,31300.0,34.7723,34.7995,34.7655,34.7927,31300.0
2011-08-29 14:50:00,51.23,51.24,51.2,51.21,21900.0,34.7995,34.8063,34.7791,34.7859,21900.0
2011-08-29 14:55:00,51.2,51.21,51.15,51.19,37400.0,34.7791,34.7859,34.7451,34.7723,37400.0
2011-08-29 15:00:00,51.19,51.23,51.19,51.2,48900.0,34.7723,34.7995,34.7723,34.7791,48900.0
2011-08-29 15:05:00,51.2,51.22,51.11,51.12,196400.0,34.7791,34.7927,34.718,34.7248,196400.0
2011-08-29 15:10:00,51.11,51.15,51.1,51.11,57100.0,34.718,34.7451,34.7112,34.718,57100.0
2011-08-29 15:15:00,51.12,51.15,51.1,51.13,77300.0,34.7248,34.7451,34.7112,34.7316,77300.0
2011-08-29 15:20:00,51.12,51.2,51.12,51.17,49100.0,34.7248,34.7791,34.7248,34.7587,49100.0
2011-08-29 15:25:00,51.17,51.19,51.15,51.19,53400.0,34.7587,34.7723,34.7451,34.7723,53400.0
2011-08-29 15:30:00,51.18,51.24,51.15,51.24,73900.0,34.7655,34.8063,34.7451,34.8063,73900.0
2011-08-29 15:35:00,51.23,51.28,51.22,51.27,58700.0,34.7995,34.8335,34.7927,34.8267,58700.0
2011-08-29 15:40:00,51.27,51.29,51.26,51.29,74600.0,34.8267,34.8402,34.8199,34.8402,74600.0
2011-08-29 15:45:00,51.28,51.29,51.21,51.22,91500.0,34.8335,34.8402,34.7859,34.7927,91500.0
2011-08-29 15:50:00,51.22,51.24,51.18,51.23,158300.0,34.7927,34.8063,34.7655,34.7995,158300.0
2011-08-29 15:55:00,51.23,51.31,51.22,51.3,414000.0,34.7995,34.8538,34.7927,34.847,414000.0
2011-08-30 09:30:00,51.13,51.39,51.02,51.17,187500.0,34.7316,34.9082,34.6568,34.7587,187500.0
2011-08-30 09:35:00,51.18,51.19,51.0,51.01,211800.0,34.7655,34.7723,34.6433,34.65,211800.0
2011-08-30 09:40:00,51.03,51.07,50.86,50.86,94600.0,34.6636,34.6908,34.5482,34.5482,94600.0
2011-08-30 09:45:00,50.88,50.94,50.83,50.86,61500.0,34.5617,34.6025,34.5278,34.5482,61500.0
2011-08-30 09:50:00,50.88,51.02,50.85,50.92,57200.0,34.5617,34.6568,34.5414,34.5889,57200.0
2011-08-30 09:55:00,50.95,51.04,50.9,51.01,107300.0,34.6093,34.6704,34.5753,34.65,107300.0
2011-08-30 10:00:00,51.01,51.01,50.67,50.68,149200.0,34.65,34.65,34.4191,34.4259,149200.0
2011-08-30 10:05:00,50.66,50.89,50.66,50.87,114800.0,34.4123,34.5685,34.4123,34.5549,114800.0
2011-08-30 10:10:00,50.87,50.87,50.78,50.82,65100.0,34.5549,34.5549,34.4938,34.521,65100.0
2011-08-30 10:15:00,50.82,50.88,50.63,50.64,95200.0,34.521,34.5617,34.3919,34.3987,95200.0
2011-08-30 10:20:00,50.63,50.67,50.52,50.56,44800.0,34.3919,34.4191,34.3172,34.3444,44800.0
2011-08-30 10:25:00,50.56,50.6,50.52,50.57,76000.0,34.3444,34.3715,34.3172,34.3512,76000.0
2011-08-30 10:30:00,50.56,50.71,50.54,50.69,58200.0,34.3444,34.4463,34.3308,34.4327,58200.0
2011-08-30 10:35:00,50.7,50.77,50.65,50.77,83300.0,34.4395,34.487,34.4055,34.487,83300.0
2011-08-30 10:40:00,50.76,50.81,50.69,50.78,109000.0,34.4802,34.5142,34.4327,34.4938,109000.0
2011-08-30 10:45:00,50.77,50.85,50.71,50.72,54300.0,34.487,34.5414,34.4463,34.4531,54300.0
2011-08-30 10:50:00,50.73,50.78,50.7,50.74,35200.0,34.4598,34.4938,34.4395,34.4666,35200.0
2011-08-30 10:55:00,50.73,50.91,50.73,50.86,56400.0,34.4598,34.5821,34.4598,34.5482,56400.0
2011-08-30 11:00:00,50.85,50.99,50.83,50.91,72400.0,34.5414,34.6365,34.5278,34.5821,72400.0
2011-08-30 11:05:00,50.91,50.99,50.89,50.97,188100.0,34.5821,34.6365,34.5685,34.6229,188100.0
2011-08-30 11:10:00,50.97,50.98,50.9,50.9,36200.0,34.6229,34.6297,34.5753,34.5753,36200.0
2011-08-30 11:15:00,50.89,50.92,50.85,50.9,38200.0,34.5685,34.5889,34.5414,34.5753,38200.0
2011-08-30 11:20:00,50.9,50.97,50.88,50.96,26900.0,34.5753,34.6229,34.5617,34.6161,26900.0
2011-08-30 11:25:00,50.96,51.02,50.95,50.97,184500.0,34.6161,34.6568,34.6093,34.6229,184500.0
2011-08-30 11:30:00,50.97,50.99,50.9,50.99,59900.0,34.6229,34.6365,34.5753,34.6365,59900.0
2011-08-30 11:35:00,50.98,51.12,50.97,51.11,69100.0,34.6297,34.7248,34.6229,34.718,69100.0
2011-08-30 11:40:00,51.13,51.2,51.11,51.15,60600.0,34.7316,34.7791,34.718,34.7451,60600.0
2011-08-30 11:45:00,51.15,51.2,51.11,51.18,85000.0,34.7451,34.7791,34.718,34.7655,85000.0
2011-08-30 11:50:00,51.18,51.22,51.13,51.18,99600.0,34.7655,34.7927,34.7316,34.7655,99600.0
2011-08-30 11:55:00,51.18,51.19,51.11,51.12,30800.0,34.7655,34.7723,34.718,34.7248,30800.0
2011-08-30 12:00:00,51.12,51.16,51.03,51.04,33100.0,34.7248,34.7519,34.6636,34.6704,33100.0
2011-08-30 12:05:00,51.03,51.04,50.96,50.96,57100.0,34.6636,34.6704,34.6161,34.6161,57100.0
2011-08-30 12:10:00,50.96,51.02,50.94,50.97,35800.0,34.6161,34.6568,34.6025,34.6229,35800.0
2011-08-30 12:15:00,50.96,50.99,50.91,50.98,31200.0,34.6161,34.6365,34.5821,34.6297,31200.0
2011-08-30 12:20:00,50.98,51.02,50.97,51.02,40500.0,34.6297,34.6568,34.6229,34.6568,40500.0
2011-08-30 12:25:00,51.02,51.02,50.98,50.99,36000.0,34.6568,34.6568,34.6297,34.6365,36000.0
2011-08-30 12:30:00,50.98,51.02,50.97,50.99,93200.0,34.6297,34.6568,34.6229,34.6365,93200.0
2011-08-30 12:35:00,50.99,51.03,50.96,51.03,43500.0,34.6365,34.6636,34.6161,34.6636,43500.0
2011-08-30 12:40:00,51.03,51.03,50.85,50.85,30400.0,34.6636,34.6636,34.5414,34.5414,30400.0
2011-08-30 12:45:00,50.85,50.86,50.71,50.71,89700.0,34.5414,34.5482,34.4463,34.4463,89700.0
2011-08-30 12:50:00,50.71,50.77,50.69,50.7,43300.0,34.4463,34.487,34.4327,34.4395,43300.0
2011-08-30 12:55:00,50.7,50.77,50.66,50.76,40500.0,34.4395,34.487,34.4123,34.4802,40500.0
2011-08-30 13:00:00,50.75,50.77,50.7,50.72,37100.0,34.4734,34.487,34.4395,34.4531,37100.0
2011-08-30 13:05:00,50.72,50.82,50.7,50.81,41300.0,34.4531,34.521,34.4395,34.5142,41300.0
2011-08-30 13:10:00,50.8,50.93,50.79,50.9,39400.0,34.5074,34.5957,34.5006,34.5753,39400.0
2011-08-30 13:15:00,50.9,50.93,50.87,50.91,67700.0,34.5753,34.5957,34.5549,34.5821,67700.0
2011-08-30 13:20:00,50.91,50.99,50.91,50.98,46000.0,34.5821,34.6365,34.5821,34.6297,46000.0
2011-08-30 13:25:00,50.98,50.98,50.9,50.93,30300.0,34.6297,34.6297,34.5753,34.5957,30300.0
2011-08-30 13:30:00,50.93,50.94,50.84,50.87,33000.0,34.5957,34.6025,34.5346,34.5549,33000.0
2011-08-30 13:35:00,50.86,50.9,50.85,50.9,21200.0,34.5482,34.5753,34.5414,34.5753,21200.0
2011-08-30 13:40:00,50.9,50.94,50.89,50.91,33000.0,34.5753,34.6025,34.5685,34.5821,33000.0
2011-08-30 13:45:00,50.92,50.98,50.9,50.98,58000.0,34.5889,34.6297,34.5753,34.6297,58000.0
2011-08-30 13:50:00,50.97,51.0,50.93,50.95,180200.0,34.6229,34.6433,34.5957,34.6093,180200.0
2011-08-30 13:55:00,50.95,50.97,50.88,50.89,61000.0,34.6093,34.6229,34.5617,34.5685,61000.0
2011-08-30 14:00:00,50.89,51.01,50.82,50.84,102500.0,34.5685,34.65,34.521,34.5346,102500.0
2011-08-30 14:05:00,50.83,50.89,50.78,50.89,44300.0,34.5278,34.5685,34.4938,34.5685,44300.0
2011-08-30 14:10:00,50.89,50.91,50.8,50.91,65700.0,34.5685,34.5821,34.5074,34.5821,65700.0
2011-08-30 14:15:00,50.93,50.97,50.89,50.93,39500.0,34.5957,34.6229,34.5685,34.5957,39500.0
2011-08-30 14:20:00,50.93,50.98,50.9,50.96,52800.0,34.5957,34.6297,34.5753,34.6161,52800.0
2011-08-30 14:25:00,50.96,51.01,50.94,51.0,47900.0,34.6161,34.65,34.6025,34.6433,47900.0
2011-08-30 14:30:00,51.0,51.01,50.94,50.98,146800.0,34.6433,34.65,34.6025,34.6297,146800.0
2011-08-30 14:35:00,50.98,50.99,50.94,50.95,52300.0,34.6297,34.6365,34.6025,34.6093,52300.0
2011-08-30 14:40:00,50.96,51.0,50.95,50.98,44400.0,34.6161,34.6433,34.6093,34.6297,44400.0
2011-08-30 14:45:00,50.98,50.99,50.86,50.87,67800.0,34.6297,34.6365,34.5482,34.5549,67800.0
2011-08-30 14:50:00,50.86,50.93,50.74,50.78,94900.0,34.5482,34.5957,34.4666,34.4938,94900.0
2011-08-30 14:55:00,50.78,50.93,50.75,50.93,58800.0,34.4938,34.5957,34.4734,34.5957,58800.0
2011-08-30 15:00:00,50.93,50.93,50.83,50.9,97700.0,34.5957,34.5957,34.5278,34.5753,97700.0
2011-08-30 15:05:00,50.89,50.97,50.89,50.95,48600.0,34.5685,34.6229,34.5685,34.6093,48600.0
2011-08-30 15:10:00,50.94,50.96,50.92,50.96,29700.0,34.6025,34.6161,34.5889,34.6161,29700.0
2011-08-30 15:15:00,50.96,50.99,50.91,50.93,76000.0,34.6161,34.6365,34.5821,34.5957,76000.0
2011-08-30 15:20:00,50.93,50.95,50.9,50.95,58300.0,34.5957,34.6093,34.5753,34.6093,58300.0
2011-08-30 15:25:00,50.96,50.99,50.93,50.99,68700.0,34.6161,34.6365,34.5957,34.6365,68700.0
2011-08-30 15:30:00,50.99,51.06,50.99,51.06,206600.0,34.6365,34.684,34.6365,34.684,206600.0
2011-08-30 15:35:00,51.06,51.16,51.05,51.16,66500.0,34.684,34.7519,34.6772,34.7519,66500.0
2011-08-30 15:40:00,51.16,51.23,51.14,51.2,194400.0,34.7519,34.7995,34.7384,34.7791,194400.0
2011-08-30 15:45:00,51.21,51.22,51.1,51.15,147300.0,34.7859,34.7927,34.7112,34.7451,147300.0
2011-08-30 15:50:00,51.15,51.15,51.05,51.06,152100.0,34.7451,34.7451,34.6772,34.684,152100.0
2011-08-30 15:55:00,51.06,51.06,50.93,50.93,259500.0,34.684,34.684,34.5957,34.5957,259500.0
2011-08-31 09:30:00,51.23,51.41,51.2,51.36,86500.0,34.7995,34.9218,34.7791,34.8878,86500.0
2011-08-31 09:35:00,51.38,51.38,51.24,51.31,56600.0,34.9014,34.9014,34.8063,34.8538,56600.0
2011-08-31 09:40:00,51.3,51.59,51.27,51.53,95900.0,34.847,35.044,34.8267,35.0033,95900.0
2011-08-31 09:45:00,51.53,51.57,51.44,51.52,93700.0,35.0033,35.0304,34.9421,34.9965,93700.0
2011-08-31 09:50:00,51.53,51.69,51.5,51.6,105600.0,35.0033,35.112,34.9829,35.0508,105600.0
2011-08-31 09:55:00,51.59,51.6,51.45,51.49,58900.0,35.044,35.0508,34.9489,34.9761,58900.0
2011-08-31 10:00:00,51.48,51.55,51.44,51.51,110300.0,34.9693,35.0169,34.9421,34.9897,110300.0
2011-08-31 10:05:00,51.52,51.62,51.52,51.61,86600.0,34.9965,35.0644,34.9965,35.0576,86600.0
2011-08-31 10:10:00,51.61,51.69,51.55,51.68,91500.0,35.0576,35.112,35.0169,35.1052,91500.0
2011-08-31 10:15:00,51.68,51.7,51.65,51.67,77400.0,35.1052,35.1188,35.0848,35.0984,77400.0
2011-08-31 10:20:00,51.68,51.69,51.62,51.62,63400.0,35.1052,35.112,35.0644,35.0644,63400.0
2011-08-31 10:25:00,51.62,51.64,51.53,51.58,89400.0,35.0644,35.078,35.0033,35.0372,89400.0
2011-08-31 10:30:00,51.58,51.61,51.53,51.6,115500.0,35.0372,35.0576,35.0033,35.0508,115500.0
2011-08-31 10:35:00,51.6,51.71,51.6,51.7,67800.0,35.0508,35.1255,35.0508,35.1188,67800.0
2011-08-31 10:40:00,51.7,51.71,51.63,51.7,65200.0,35.1188,35.1255,35.0712,35.1188,65200.0
2011-08-31 10:45:00,51.71,51.72,51.66,51.69,77000.0,35.1255,35.1323,35.0916,35.112,77000.0
2011-08-31 10:50:00,51.69,51.72,51.65,51.7,127900.0,35.112,35.1323,35.0848,35.1188,127900.0
2011-08-31 10:55:00,51.7,51.79,51.69,51.76,107100.0,35.1188,35.1799,35.112,35.1595,107100.0
2011-08-31 11:00:00,51.75,51.79,51.7,51.75,97000.0,35.1527,35.1799,35.1188,35.1527,97000.0
2011-08-31 11:05:00,51.75,51.76,51.68,51.71,67000.0,35.1527,35.1595,35.1052,35.1255,67000.0
2011-08-31 11:10:00,51.71,51.78,51.69,51.71,71900.0,35.1255,35.1731,35.112,35.1255,71900.0
2011-08-31 11:15:00,51.7,51.7,51.63,51.65,54600.0,35.1188,35.1188,35.0712,35.0848,54600.0
2011-08-31 11:20:00,51.65,51.69,51.58,51.63,86500.0,35.0848,35.112,35.0372,35.0712,86500.0
2011-08-31 11:25:00,51.63,51.69,51.56,51.66,86300.0,35.0712,35.112,35.0237,35.0916,86300.0
2011-08-31 11:30:00,51.66,51.7,51.61,51.66,69400.0,35.0916,35.1188,35.0576,35.0916,69400.0
2011-08-31 11:35:00,51.66,51.78,51.64,51.7,137400.0,35.0916,35.1731,35.078,35.1188,137400.0
2011-08-31 11:40:00,51.7,51.82,51.7,51.8,167100.0,35.1188,35.2003,35.1188,35.1867,167100.0
2011-08-31 11:45:00,51.8,51.82,51.76,51.8,130300.0,35.1867,35.2003,35.1595,35.1867,130300.0
2011-08-31 11:50:00,51.81,51.83,51.76,51.78,100300.0,35.1935,35.2071,35.1595,35.1731,100300.0
2011-08-31 11:55:00,51.78,51.79,51.66,51.66,88400.0,35.1731,35.1799,35.0916,35.0916,88400.0
2011-08-31 12:00:00,51.66,51.73,51.66,51.72,49800.0,35.0916,35.1391,35.0916,35.1323,49800.0
2011-08-31 12:05:00,51.73,51.85,51.73,51.84,153700.0,35.1391,35.2206,35.1391,35.2138,153700.0
2011-08-31 12:10:00,51.84,51.85,51.81,51.85,85000.0,35.2138,35.2206,35.1935,35.2206,85000.0
2011-08-31 12:15:00,51.84,51.87,51.82,51.85,76000.0,35.2138,35.2342,35.2003,35.2206,76000.0
2011-08-31 12:20:00,51.85,51.9,51.84,51.87,108200.0,35.2206,35.2546,35.2138,35.2342,108200.0
2011-08-31 12:25:00,51.86,51.88,51.8,51.81,60600.0,35.2274,35.241,35.1867,35.1935,60600.0
2011-08-31 12:30:00,51.82,51.9,51.81,51.87,58000.0,35.2003,35.2546,35.1935,35.2342,58000.0
2011-08-31 12:35:00,51.87,51.9,51.85,51.85,63200.0,35.2342,35.2546,35.2206,35.2206,63200.0
2011-08-31 12:40:00,51.86,51.91,51.84,51.86,62100.0,35.2274,35.2614,35.2138,35.2274,62100.0
2011-08-31 12:45:00,51.86,51.9,51.84,51.84,78500.0,35.2274,35.2546,35.2138,35.2138,78500.0
2011-08-31 12:50:00,51.85,51.96,51.85,51.92,78800.0,35.2206,35.2954,35.2206,35.2682,78800.0
2011-08-31 12:55:00,51.93,51.95,51.93,51.94,58600.0,35.275,35.2886,35.275,35.2818,58600.0
2011-08-31 13:00:00,51.93,51.97,51.89,51.9,84100.0,35.275,35.3022,35.2478,35.2546,84100.0
2011-08-31 13:05:00,51.89,51.91,51.87,51.87,69600.0,35.2478,35.2614,35.2342,35.2342,69600.0
2011-08-31 13:10:00,51.88,51.93,51.86,51.91,76000.0,35.241,35.275,35.2274,35.2614,76000.0
2011-08-31 13:15:00,51.91,51.92,51.86,51.91,145800.0,35.2614,35.2682,35.2274,35.2614,145800.0
2011-08-31 13:20:00,51.9,51.93,51.85,51.86,123100.0,35.2546,35.275,35.2206,35.2274,123100.0
2011-08-31 13:25:00,51.86,51.89,51.83,51.87,93200.0,35.2274,35.2478,35.2071,35.2342,93200.0
2011-08-31 13:30:00,51.87,51.91,51.84,51.89,104400.0,35.2342,35.2614,35.2138,35.2478,104400.0
2011-08-31 13:35:00,51.9,51.98,51.89,51.97,95400.0,35.2546,35.3089,35.2478,35.3022,95400.0
2011-08-31 13:40:00,51.98,52.0,51.94,51.99,92600.0,35.3089,35.3225,35.2818,35.3157,92600.0
2011-08-31 13:45:00,51.98,51.99,51.91,51.95,111900.0,35.3089,35.3157,35.2614,35.2886,111900.0
2011-08-31 13:50:00,51.96,51.97,51.95,51.95,67100.0,35.2954,35.3022,35.2886,35.2886,67100.0
2011-08-31 13:55:00,51.96,51.96,51.85,51.86,112000.0,35.2954,35.2954,35.2206,35.2274,112000.0
2011-08-31 14:00:00,51.86,51.91,51.83,51.86,88100.0,35.2274,35.2614,35.2071,35.2274,88100.0
2011-08-31 14:05:00,51.85,51.87,51.8,51.85,96200.0,35.2206,35.2342,35.1867,35.2206,96200.0
2011-08-31 14:10:00,51.84,51.87,51.81,51.81,68800.0,35.2138,35.2342,35.1935,35.1935,68800.0
2011-08-31 14:15:00,51.82,51.88,51.8,51.84,69900.0,35.2003,35.241,35.1867,35.2138,69900.0
2011-08-31 14:20:00,51.84,51.9,51.82,51.9,74400.0,35.2138,35.2546,35.2003,35.2546,74400.0
2011-08-31 14:25:00,51.91,51.91,51.83,51.85,76900.0,35.2614,35.2614,35.2071,35.2206,76900.0
2011-08-31 14:30:00,51.84,51.85,51.75,51.75,92600.0,35.2138,35.2206,35.1527,35.1527,92600.0
2011-08-31 14:35:00,51.74,51.78,51.66,51.75,95000.0,35.1459,35.1731,35.0916,35.1527,95000.0
2011-08-31 14:40:00,51.76,51.77,51.64,51.65,79000.0,35.1595,35.1663,35.078,35.0848,79000.0
2011-08-31 14:45:00,51.65,51.73,51.63,51.63,108600.0,35.0848,35.1391,35.0712,35.0712,108600.0
2011-08-31 14:50:00,51.64,51.65,51.48,51.5,99600.0,35.078,35.0848,34.9693,34.9829,99600.0
2011-08-31 14:55:00,51.51,51.61,51.49,51.6,138300.0,34.9897,35.0576,34.9761,35.0508,138300.0
2011-08-31 15:00:00,51.59,51.73,51.58,51.71,118100.0,35.044,35.1391,35.0372,35.1255,118100.0
2011-08-31 15:05:00,51.71,51.84,51.69,51.78,107800.0,35.1255,35.2138,35.112,35.1731,107800.0
2011-08-31 15:10:00,51.77,51.77,51.57,51.58,100100.0,35.1663,35.1663,35.0304,35.0372,100100.0
2011-08-31 15:15:00,51.58,51.59,51.48,51.53,113300.0,35.0372,35.044,34.9693,35.0033,113300.0
2011-08-31 15:20:00,51.52,51.57,51.43,51.48,170100.0,34.9965,35.0304,34.9353,34.9693,170100.0
2011-08-31 15:25:00,51.48,51.59,51.46,51.57,247700.0,34.9693,35.044,34.9557,35.0304,247700.0
2011-08-31 15:30:00,51.57,51.61,51.49,51.59,158200.0,35.0304,35.0576,34.9761,35.044,158200.0
2011-08-31 15:35:00,51.59,51.68,51.56,51.62,133300.0,35.044,35.1052,35.0237,35.0644,133300.0
2011-08-31 15:40:00,51.63,51.76,51.59,51.75,200100.0,35.0712,35.1595,35.044,35.1527,200100.0
2011-08-31 15:45:00,51.75,51.8,51.7,51.77,378700.0,35.1527,35.1867,35.1188,35.1663,378700.0
2011-08-31 15:50:00,51.78,51.83,51.74,51.79,344900.0,35.1731,35.2071,35.1459,35.1799,344900.0
2011-08-31 15:55:00,51.78,51.81,51.59,51.62,650500.0,35.1731,35.1935,35.044,35.0644,650500.0
2011-09-01 09:30:00,52.15,52.24,51.95,52.0,420000.0,35.4244,35.4856,35.2886,35.3225,420000.0
2011-09-01 09:35:00,51.99,52.15,51.95,52.05,143300.0,35.3157,35.4244,35.2886,35.3565,143300.0
2011-09-01 09:40:00,52.06,52.06,51.92,51.97,185500.0,35.3633,35.3633,35.2682,35.3022,185500.0
2011-09-01 09:45:00,51.98,51.99,51.77,51.89,212800.0,35.3089,35.3157,35.1663,35.2478,212800.0
2011-09-01 09:50:00,51.93,51.94,51.73,51.85,137600.0,35.275,35.2818,35.1391,35.2206,137600.0
2011-09-01 09:55:00,51.85,51.85,51.48,51.51,265800.0,35.2206,35.2206,34.9693,34.9897,265800.0
2011-09-01 10:00:00,51.48,51.97,51.48,51.95,416500.0,34.9693,35.3022,34.9693,35.2886,416500.0
2011-09-01 10:05:00,51.95,51.99,51.85,51.85,239800.0,35.2886,35.3157,35.2206,35.2206,239800.0
2011-09-01 10:10:00,51.85,51.85,51.35,51.37,168400.0,35.2206,35.2206,34.881,34.8946,168400.0
2011-09-01 10:15:00,51.38,51.54,51.38,51.45,135800.0,34.9014,35.0101,34.9014,34.9489,135800.0
2011-09-01 10:20:00,51.45,51.48,51.3,51.41,107000.0,34.9489,34.9693,34.847,34.9218,107000.0
2011-09-01 10:25:00,51.41,51.47,51.3,51.36,177000.0,34.9218,34.9625,34.847,34.8878,177000.0
2011-09-01 10:30:00,51.35,51.36,51.24,51.33,99200.0,34.881,34.8878,34.8063,34.8674,99200.0
2011-09-01 10:35:00,51.32,51.32,51.19,51.24,91300.0,34.8606,34.8606,34.7723,34.8063,91300.0
2011-09-01 10:40:00,51.23,51.53,51.18,51.53,159400.0,34.7995,35.0033,34.7655,35.0033,159400.0
2011-09-01 10:45:00,51.53,51.7,51.5,51.61,209800.0,35.0033,35.1188,34.9829,35.0576,209800.0
2011-09-01 10:50:00,51.6,51.63,51.44,51.44,110200.0,35.0508,35.0712,34.9421,34.9421,110200.0
2011-09-01 10:55:00,51.45,51.51,51.39,51.43,72400.0,34.9489,34.9897,34.9082,34.9353,72400.0
2011-09-01 11:00:00,51.42,51.55,51.36,51.46,100100.0,34.9286,35.0169,34.8878,34.9557,100100.0
2011-09-01 11:05:00,51.47,51.47,51.26,51.31,79900.0,34.9625,34.9625,34.8199,34.8538,79900.0
2011-09-01 11:10:00,51.3,51.37,51.27,51.36,73100.0,34.847,34.8946,34.8267,34.8878,73100.0
2011-09-01 11:15:00,51.37,51.55,51.33,51.55,73700.0,34.8946,35.0169,34.8674,35.0169,73700.0
2011-09-01 11:20:00,51.54,51.57,51.45,51.52,60900.0,35.0101,35.0304,34.9489,34.9965,60900.0
2011-09-01 11:25:00,51.53,51.61,51.47,51.59,76800.0,35.0033,35.0576,34.9625,35.044,76800.0
2011-09-01 11:30:00,51.58,51.67,51.55,51.65,59900.0,35.0372,35.0984,35.0169,35.0848,59900.0
2011-09-01 11:35:00,51.65,51.66,51.57,51.58,45300.0,35.0848,35.0916,35.0304,35.0372,45300.0
2011-09-01 11:40:00,51.57,51.6,51.47,51.52,47500.0,35.0304,35.0508,34.9625,34.9965,47500.0
2011-09-01 11:45:00,51.53,51.59,51.51,51.59,51600.0,35.0033,35.044,34.9897,35.044,51600.0
2011-09-01 11:50:00,51.59,51.62,51.5,51.59,106900.0,35.044,35.0644,34.9829,35.044,106900.0
2011-09-01 11:55:00,51.59,51.63,51.54,51.55,46300.0,35.044,35.0712,35.0101,35.0169,46300.0
2011-09-01 12:00:00,51.55,51.55,51.41,51.43,51500.0,35.0169,35.0169,34.9218,34.9353,51500.0
2011-09-01 12:05:00,51.43,51.43,51.36,51.43,44200.0,34.9353,34.9353,34.8878,34.9353,44200.0
2011-09-01 12:10:00,51.42,51.45,51.33,51.35,29000.0,34.9286,34.9489,34.8674,34.881,29000.0
2011-09-01 12:15:00,51.34,51.4,51.28,51.39,30100.0,34.8742,34.915,34.8335,34.9082,30100.0
2011-09-01 12:20:00,51.4,51.44,51.34,51.42,35200.0,34.915,34.9421,34.8742,34.9286,35200.0
2011-09-01 12:25:00,51.43,51.43,51.37,51.4,42300.0,34.9353,34.9353,34.8946,34.915,42300.0
2011-09-01 12:30:00,51.4,51.43,51.38,51.4,32600.0,34.915,34.9353,34.9014,34.915,32600.0
2011-09-01 12:35:00,51.39,51.4,51.32,51.33,32800.0,34.9082,34.915,34.8606,34.8674,32800.0
2011-09-01 12:40:00,51.32,51.36,51.25,51.26,36800.0,34.8606,34.8878,34.8131,34.8199,36800.0
2011-09-01 12:45:00,51.26,51.29,51.21,51.25,69600.0,34.8199,34.8402,34.7859,34.8131,69600.0
2011-09-01 12:50:00,51.26,51.33,51.2,51.2,54500.0,34.8199,34.8674,34.7791,34.7791,54500.0
2011-09-01 12:55:00,51.21,51.27,51.11,51.11,106200.0,34.7859,34.8267,34.718,34.718,106200.0
2011-09-01 13:00:00,51.12,51.2,51.1,51.19,62500.0,34.7248,34.7791,34.7112,34.7723,62500.0
2011-09-01 13:05:00,51.19,51.19,51.11,51.11,55600.0,34.7723,34.7723,34.718,34.718,55600.0
2011-09-01 13:10:00,51.12,51.16,51.1,51.15,41200.0,34.7248,34.7519,34.7112,34.7451,41200.0
2011-09-01 13:15:00,51.15,51.17,51.11,51.17,24200.0,34.7451,34.7587,34.718,34.7587,24200.0
2011-09-01 13:20:00,51.17,51.18,51.06,51.06,60400.0,34.7587,34.7655,34.684,34.684,60400.0
2011-09-01 13:25:00,51.06,51.19,51.06,51.15,33700.0,34.684,34.7723,34.684,34.7451,33700.0
2011-09-01 13:30:00,51.15,51.15,51.07,51.12,58400.0,34.7451,34.7451,34.6908,34.7248,58400.0
2011-09-01 13:35:00,51.11,51.11,51.03,51.04,56400.0,34.718,34.718,34.6636,34.6704,56400.0
2011-09-01 13:40:00,51.04,51.06,50.98,51.05,105600.0,34.6704,34.684,34.6297,34.6772,105600.0
2011-09-01 13:45:00,51.04,51.08,51.03,51.07,41600.0,34.6704,34.6976,34.6636,34.6908,41600.0
2011-09-01 13:50:00,51.07,51.07,50.95,51.0,66200.0,34.6908,34.6908,34.6093,34.6433,66200.0
2011-09-01 13:55:00,51.0,51.08,50.98,50.99,68900.0,34.6433,34.6976,34.6297,34.6365,68900.0
2011-09-01 14:00:00,50.98,51.01,50.81,50.83,147100.0,34.6297,34.65,34.5142,34.5278,147100.0
2011-09-01 14:05:00,50.83,50.94,50.82,50.93,75400.0,34.5278,34.6025,34.521,34.5957,75400.0
2011-09-01 14:10:00,50.93,50.97,50.87,50.91,43800.0,34.5957,34.6229,34.5549,34.5821,43800.0
2011-09-01 14:15:00,50.9,50.97,50.88,50.9,86200.0,34.5753,34.6229,34.5617,34.5753,86200.0
2011-09-01 14:20:00,50.9,50.94,50.86,50.9,58900.0,34.5753,34.6025,34.5482,34.5753,58900.0
2011-09-01 14:25:00,50.91,51.04,50.9,51.04,59700.0,34.5821,34.6704,34.5753,34.6704,59700.0
2011-09-01 14:30:00,51.04,51.12,51.04,51.08,81800.0,34.6704,34.7248,34.6704,34.6976,81800.0
2011-09-01 14:35:00,51.07,51.12,51.07,51.12,33900.0,34.6908,34.7248,34.6908,34.7248,33900.0
2011-09-01 14:40:00,51.12,51.18,51.1,51.13,42200.0,34.7248,34.7655,34.7112,34.7316,42200.0
2011-09-01 14:45:00,51.14,51.16,51.1,51.14,54100.0,34.7384,34.7519,34.7112,34.7384,54100.0
2011-09-01 14:50:00,51.13,51.14,51.09,51.13,39200.0,34.7316,34.7384,34.7044,34.7316,39200.0
2011-09-01 14:55:00,51.12,51.13,51.07,51.09,38700.0,34.7248,34.7316,34.6908,34.7044,38700.0
2011-09-01 15:00:00,51.09,51.1,51.0,51.02,30200.0,34.7044,34.7112,34.6433,34.6568,30200.0
2011-09-01 15:05:00,51.01,51.07,50.97,51.0,60200.0,34.65,34.6908,34.6229,34.6433,60200.0
2011-09-01 15:10:00,51.0,51.08,50.99,51.05,49100.0,34.6433,34.6976,34.6365,34.6772,49100.0
2011-09-01 15:15:00,51.06,51.09,51.03,51.07,62500.0,34.684,34.7044,34.6636,34.6908,62500.0
2011-09-01 15:20:00,51.07,51.13,51.01,51.1,62300.0,34.6908,34.7316,34.65,34.7112,62300.0
2011-09-01 15:25:00,51.11,51.17,51.08,51.1,55200.0,34.718,34.7587,34.6976,34.7112,55200.0
2011-09-01 15:30:00,51.11,51.11,51.02,51.03,99300.0,34.718,34.718,34.6568,34.6636,99300.0
2011-09-01 15:35:00,51.04,51.09,51.02,51.04,85600.0,34.6704,34.7044,34.6568,34.6704,85600.0
2011-09-01 15:40:00,51.04,51.06,50.96,51.06,105800.0,34.6704,34.684,34.6161,34.684,105800.0
2011-09-01 15:45:00,51.06,51.16,51.05,51.15,144200.0,34.684,34.7519,34.6772,34.7451,144200.0
2011-09-01 15:50:00,51.15,51.16,51.07,51.1,269400.0,34.7451,34.7519,34.6908,34.7112,269400.0
2011-09-01 15:55:00,51.1,51.13,51.02,51.06,226000.0,34.7112,34.7316,34.6568,34.684,226000.0
2011-09-02 09:30:00,50.64,50.64,50.3,50.3,152800.0,34.3987,34.3987,34.1678,34.1678,152800.0
2011-09-02 09:35:00,50.3,50.38,50.2,50.2,115800.0,34.1678,34.2221,34.0998,34.0998,115800.0
2011-09-02 09:40:00,50.2,50.25,50.11,50.18,76700.0,34.0998,34.1338,34.0387,34.0862,76700.0
2011-09-02 09:45:00,50.17,50.24,50.15,50.22,64200.0,34.0795,34.127,34.0659,34.1134,64200.0
2011-09-02 09:50:00,50.22,50.26,50.13,50.16,50500.0,34.1134,34.1406,34.0523,34.0727,50500.0
2011-09-02 09:55:00,50.15,50.18,50.02,50.17,58900.0,34.0659,34.0862,33.9776,34.0795,58900.0
2011-09-02 10:00:00,50.16,50.21,50.08,50.1,40700.0,34.0727,34.1066,34.0183,34.0319,40700.0
2011-09-02 10:05:00,50.09,50.31,50.06,50.25,76400.0,34.0251,34.1746,34.0047,34.1338,76400.0
2011-09-02 10:10:00,50.25,50.31,50.23,50.23,41700.0,34.1338,34.1746,34.1202,34.1202,41700.0
2011-09-02 10:15:00,50.23,50.23,50.09,50.2,40800.0,34.1202,34.1202,34.0251,34.0998,40800.0
2011-09-02 10:20:00,50.19,50.2,50.02,50.02,71300.0,34.093,34.0998,33.9776,33.9776,71300.0
2011-09-02 10:25:00,50.03,50.11,50.03,50.05,42300.0,33.9844,34.0387,33.9844,33.9979,42300.0
2011-09-02 10:30:00,50.06,50.06,49.9,49.95,70800.0,34.0047,34.0047,33.896,33.93,70800.0
2011-09-02 10:35:00,49.94,49.96,49.88,49.91,72800.0,33.9232,33.9368,33.8825,33.9028,72800.0
2011-09-02 10:40:00,49.92,49.98,49.85,49.85,72900.0,33.9096,33.9504,33.8621,33.8621,72900.0
2011-09-02 10:45:00,49.86,49.97,49.81,49.94,56800.0,33.8689,33.9436,33.8349,33.9232,56800.0
2011-09-02 10:50:00,49.96,49.96,49.87,49.88,53100.0,33.9368,33.9368,33.8757,33.8825,53100.0
2011-09-02 10:55:00,49.88,49.99,49.87,49.99,31900.0,33.8825,33.9572,33.8757,33.9572,31900.0
2011-09-02 11:00:00,49.99,50.02,49.93,49.97,35400.0,33.9572,33.9776,33.9164,33.9436,35400.0
2011-09-02 11:05:00,49.98,50.04,49.96,49.97,30600.0,33.9504,33.9911,33.9368,33.9436,30600.0
2011-09-02 11:10:00,49.97,50.1,49.96,50.06,44400.0,33.9436,34.0319,33.9368,34.0047,44400.0
2011-09-02 11:15:00,50.06,50.13,50.05,50.12,42600.0,34.0047,34.0523,33.9979,34.0455,42600.0
2011-09-02 11:20:00,50.12,50.22,50.11,50.2,64800.0,34.0455,34.1134,34.0387,34.0998,64800.0
2011-09-02 11:25:00,50.2,50.26,50.2,50.24,49500.0,34.0998,34.1406,34.0998,34.127,49500.0
2011-09-02 11:30:00,50.23,50.3,50.2,50.29,82700.0,34.1202,34.1678,34.0998,34.161,82700.0
2011-09-02 11:35:00,50.29,50.43,50.28,50.41,85000.0,34.161,34.2561,34.1542,34.2425,85000.0
2011-09-02 11:40:00,50.41,50.41,50.35,50.35,29700.0,34.2425,34.2425,34.2017,34.2017,29700.0
2011-09-02 11:45:00,50.34,50.37,50.31,50.35,51500.0,34.1949,34.2153,34.1746,34.2017,51500.0
2011-09-02 11:50:00,50.35,50.41,50.31,50.34,33700.0,34.2017,34.2425,34.1746,34.1949,33700.0
2011-09-02 11:55:00,50.34,50.34,50.28,50.29,27600.0,34.1949,34.1949,34.1542,34.161,27600.0
2011-09-02 12:00:00,50.29,50.34,50.28,50.3,20000.0,34.161,34.1949,34.1542,34.1678,20000.0
2011-09-02 12:05:00,50.31,50.35,50.3,50.3,16100.0,34.1746,34.2017,34.1678,34.1678,16100.0
2011-09-02 12:10:00,50.3,50.37,50.28,50.36,22700.0,34.1678,34.2153,34.1542,34.2085,22700.0
2011-09-02 12:15:00,50.36,50.36,50.28,50.31,14400.0,34.2085,34.2085,34.1542,34.1746,14400.0
2011-09-02 12:20:00,50.3,50.32,50.25,50.25,26100.0,34.1678,34.1813,34.1338,34.1338,26100.0
2011-09-02 12:25:00,50.24,50.24,50.19,50.21,17200.0,34.127,34.127,34.093,34.1066,17200.0
2011-09-02 12:30:00,50.21,50.22,50.2,50.2,10500.0,34.1066,34.1134,34.0998,34.0998,10500.0
2011-09-02 12:35:00,50.21,50.22,50.17,50.21,20900.0,34.1066,34.1134,34.0795,34.1066,20900.0
2011-09-02 12:40:00,50.2,50.22,50.18,50.21,21700.0,34.0998,34.1134,34.0862,34.1066,21700.0
2011-09-02 12:45:00,50.21,50.26,50.21,50.26,28100.0,34.1066,34.1406,34.1066,34.1406,28100.0
2011-09-02 12:50:00,50.26,50.27,50.23,50.25,17100.0,34.1406,34.1474,34.1202,34.1338,17100.0
2011-09-02 12:55:00,50.26,50.27,50.24,50.25,15100.0,34.1406,34.1474,34.127,34.1338,15100.0
2011-09-02 13:00:00,50.24,50.26,50.21,50.23,22300.0,34.127,34.1406,34.1066,34.1202,22300.0
2011-09-02 13:05:00,50.23,50.23,50.18,50.19,22600.0,34.1202,34.1202,34.0862,34.093,22600.0
2011-09-02 13:10:00,50.18,50.2,50.14,50.15,31800.0,34.0862,34.0998,34.0591,34.0659,31800.0
2011-09-02 13:15:00,50.14,50.15,50.1,50.1,27900.0,34.0591,34.0659,34.0319,34.0319,27900.0
2011-09-02 13:20:00,50.1,50.13,50.09,50.11,21800.0,34.0319,34.0523,34.0251,34.0387,21800.0
2011-09-02 13:25:00,50.11,50.13,50.08,50.11,16000.0,34.0387,34.0523,34.0183,34.0387,16000.0
2011-09-02 13:30:00,50.11,50.17,50.09,50.13,18300.0,34.0387,34.0795,34.0251,34.0523,18300.0
2011-09-02 13:35:00,50.14,50.14,50.07,50.1,17500.0,34.0591,34.0591,34.0115,34.0319,17500.0
2011-09-02 13:40:00,50.1,50.12,50.09,50.09,17700.0,34.0319,34.0455,34.0251,34.0251,17700.0
2011-09-02 13:45:00,50.1,50.13,50.1,50.13,11200.0,34.0319,34.0523,34.0319,34.0523,11200.0
2011-09-02 13:50:00,50.13,50.18,50.1,50.12,29400.0,34.0523,34.0862,34.0319,34.0455,29400.0
2011-09-02 13:55:00,50.11,50.14,50.09,50.13,15600.0,34.0387,34.0591,34.0251,34.0523,15600.0
2011-09-02 14:00:00,50.14,50.18,50.12,50.13,34700.0,34.0591,34.0862,34.0455,34.0523,34700.0
2011-09-02 14:05:00,50.13,50.15,50.09,50.11,33300.0,34.0523,34.0659,34.0251,34.0387,33300.0
2011-09-02 14:10:00,50.11,50.14,49.97,50.01,118300.0,34.0387,34.0591,33.9436,33.9708,118300.0
2011-09-02 14:15:00,50.0,50.01,49.95,49.98,22500.0,33.964,33.9708,33.93,33.9504,22500.0
2011-09-02 14:20:00,49.98,50.01,49.94,49.97,22400.0,33.9504,33.9708,33.9232,33.9436,22400.0
2011-09-02 14:25:00,49.97,50.02,49.92,50.02,32500.0,33.9436,33.9776,33.9096,33.9776,32500.0
2011-09-02 14:30:00,50.02,50.02,49.9,49.93,93200.0,33.9776,33.9776,33.896,33.9164,93200.0
2011-09-02 14:35:00,49.93,49.95,49.89,49.91,67600.0,33.9164,33.93,33.8893,33.9028,67600.0
2011-09-02 14:40:00,49.92,49.92,49.86,49.86,57800.0,33.9096,33.9096,33.8689,33.8689,57800.0
2011-09-02 14:45:00,49.87,49.87,49.78,49.79,63900.0,33.8757,33.8757,33.8145,33.8213,63900.0
2011-09-02 14:50:00,49.78,49.84,49.78,49.84,53000.0,33.8145,33.8553,33.8145,33.8553,53000.0
2011-09-02 14:55:00,49.83,49.84,49.79,49.8,38300.0,33.8485,33.8553,33.8213,33.8281,38300.0
2011-09-02 15:00:00,49.81,49.85,49.74,49.75,62600.0,33.8349,33.8621,33.7874,33.7942,62600.0
2011-09-02 15:05:00,49.75,49.79,49.73,49.77,84700.0,33.7942,33.8213,33.7806,33.8077,84700.0
2011-09-02 15:10:00,49.77,49.78,49.73,49.78,45500.0,33.8077,33.8145,33.7806,33.8145,45500.0
2011-09-02 15:15:00,49.77,49.78,49.71,49.72,114900.0,33.8077,33.8145,33.767,33.7738,114900.0
2011-09-02 15:20:00,49.71,49.79,49.71,49.76,98800.0,33.767,33.8213,33.767,33.8009,98800.0
2011-09-02 15:25:00,49.76,49.78,49.73,49.76,58900.0,33.8009,33.8145,33.7806,33.8009,58900.0
2011-09-02 15:30:00,49.77,49.82,49.74,49.82,115500.0,33.8077,33.8417,33.7874,33.8417,115500.0
2011-09-02 15:35:00,49.82,49.84,49.77,49.84,97100.0,33.8417,33.8553,33.8077,33.8553,97100.0
2011-09-02 15:40:00,49.84,49.85,49.78,49.82,167700.0,33.8553,33.8621,33.8145,33.8417,167700.0
2011-09-02 15:45:00,49.82,49.84,49.72,49.75,179500.0,33.8417,33.8553,33.7738,33.7942,179500.0
2011-09-02 15:50:00,49.76,49.83,49.73,49.81,171900.0,33.8009,33.8485,33.7806,33.8349,171900.0
2011-09-02 15:55:00,49.82,49.86,49.71,49.72,240700.0,33.8417,33.8689,33.767,33.7738,240700.0
2011-09-06 09:30:00,48.87,48.87,48.36,48.74,156200.0,33.1964,33.1964,32.85,33.1081,156200.0
2011-09-06 09:35:00,48.73,48.84,48.55,48.61,111000.0,33.1013,33.176,32.979,33.0198,111000.0
2011-09-06 09:40:00,48.62,48.74,48.56,48.7,88400.0,33.0266,33.1081,32.9858,33.0809,88400.0
2011-09-06 09:45:00,48.73,48.85,48.7,48.75,74300.0,33.1013,33.1828,33.0809,33.1149,74300.0
2011-09-06 09:50:00,48.75,48.86,48.73,48.77,89600.0,33.1149,33.1896,33.1013,33.1285,89600.0
2011-09-06 09:55:00,48.78,48.9,48.78,48.84,40300.0,33.1353,33.2168,33.1353,33.176,40300.0
2011-09-06 10:00:00,48.84,49.05,48.82,48.96,118100.0,33.176,33.3187,33.1624,33.2575,118100.0
2011-09-06 10:05:00,48.98,49.02,48.93,49.02,125300.0,33.2711,33.2983,33.2371,33.2983,125300.0
2011-09-06 10:10:00,49.01,49.04,48.83,48.85,51600.0,33.2915,33.3119,33.1692,33.1828,51600.0
2011-09-06 10:15:00,48.86,48.89,48.79,48.81,47900.0,33.1896,33.21,33.142,33.1556,47900.0
2011-09-06 10:20:00,48.81,48.88,48.76,48.77,52700.0,33.1556,33.2032,33.1217,33.1285,52700.0
2011-09-06 10:25:00,48.78,48.83,48.63,48.67,45100.0,33.1353,33.1692,33.0334,33.0605,45100.0
2011-09-06 10:30:00,48.65,48.7,48.57,48.63,43100.0,33.0469,33.0809,32.9926,33.0334,43100.0
2011-09-06 10:35:00,48.64,48.71,48.58,48.64,37300.0,33.0402,33.0877,32.9994,33.0402,37300.0
2011-09-06 10:40:00,48.65,48.68,48.57,48.6,89800.0,33.0469,33.0673,32.9926,33.013,89800.0
2011-09-06 10:45:00,48.6,48.63,48.52,48.63,59800.0,33.013,33.0334,32.9586,33.0334,59800.0
2011-09-06 10:50:00,48.61,48.78,48.58,48.78,29400.0,33.0198,33.1353,32.9994,33.1353,29400.0
2011-09-06 10:55:00,48.79,48.87,48.75,48.81,55600.0,33.142,33.1964,33.1149,33.1556,55600.0
2011-09-06 11:00:00,48.81,48.89,48.78,48.79,46200.0,33.1556,33.21,33.1353,33.142,46200.0
2011-09-06 11:05:00,48.78,48.85,48.73,48.79,46800.0,33.1353,33.1828,33.1013,33.142,46800.0
2011-09-06 11:10:00,48.79,48.88,48.72,48.84,63200.0,33.142,33.2032,33.0945,33.176,63200.0
2011-09-06 11:15:00,48.84,48.97,48.83,48.88,42600.0,33.176,33.2643,33.1692,33.2032,42600.0
2011-09-06 11:20:00,48.89,48.95,48.86,48.9,39700.0,33.21,33.2507,33.1896,33.2168,39700.0
2011-09-06 11:25:00,48.89,48.94,48.86,48.93,31700.0,33.21,33.2439,33.1896,33.2371,31700.0
2011-09-06 11:30:00,48.93,49.09,48.93,48.98,85500.0,33.2371,33.3458,33.2371,33.2711,85500.0
2011-09-06 11:35:00,48.97,49.0,48.85,48.85,51600.0,33.2643,33.2847,33.1828,33.1828,51600.0
2011-09-06 11:40:00,48.85,48.88,48.81,48.85,37200.0,33.1828,33.2032,33.1556,33.1828,37200.0
2011-09-06 11:45:00,48.85,48.85,48.73,48.74,35800.0,33.1828,33.1828,33.1013,33.1081,35800.0
2011-09-06 11:50:00,48.75,48.84,48.75,48.83,33100.0,33.1149,33.176,33.1149,33.1692,33100.0
2011-09-06 11:55:00,48.83,48.91,48.82,48.88,60600.0,33.1692,33.2236,33.1624,33.2032,60600.0
2011-09-06 12:00:00,48.89,48.97,48.88,48.93,57300.0,33.21,33.2643,33.2032,33.2371,57300.0
2011-09-06 12:05:00,48.95,49.02,48.93,48.93,36000.0,33.2507,33.2983,33.2371,33.2371,36000.0
2011-09-06 12:10:00,48.94,49.0,48.9,48.98,37600.0,33.2439,33.2847,33.2168,33.2711,37600.0
2011-09-06 12:15:00,48.98,49.03,48.96,49.0,23300.0,33.2711,33.3051,33.2575,33.2847,23300.0
2011-09-06 12:20:00,49.0,49.05,48.96,48.96,53500.0,33.2847,33.3187,33.2575,33.2575,53500.0
2011-09-06 12:25:00,48.96,48.96,48.89,48.89,47900.0,33.2575,33.2575,33.21,33.21,47900.0
2011-09-06 12:30:00,48.9,48.94,48.86,48.93,62800.0,33.2168,33.2439,33.1896,33.2371,62800.0
2011-09-06 12:35:00,48.93,48.96,48.87,48.95,43900.0,33.2371,33.2575,33.1964,33.2507,43900.0
2011-09-06 12:40:00,48.95,48.97,48.92,48.97,26300.0,33.2507,33.2643,33.2304,33.2643,26300.0
2011-09-06 12:45:00,48.97,49.01,48.94,48.97,30500.0,33.2643,33.2915,33.2439,33.2643,30500.0
2011-09-06 12:50:00,48.96,49.02,48.89,48.9,50700.0,33.2575,33.2983,33.21,33.2168,50700.0
2011-09-06 12:55:00,48.91,48.98,48.87,48.98,54000.0,33.2236,33.2711,33.1964,33.2711,54000.0
2011-09-06 13:00:00,48.98,49.01,48.94,48.99,37400.0,33.2711,33.2915,33.2439,33.2779,37400.0
2011-09-06 13:05:00,48.99,49.07,48.99,49.05,31500.0,33.2779,33.3322,33.2779,33.3187,31500.0
2011-09-06 13:10:00,49.05,49.11,49.02,49.04,44800.0,33.3187,33.3594,33.2983,33.3119,44800.0
2011-09-06 13:15:00,49.04,49.05,49.02,49.05,53300.0,33.3119,33.3187,33.2983,33.3187,53300.0
2011-09-06 13:20:00,49.05,49.13,49.05,49.09,30100.0,33.3187,33.373,33.3187,33.3458,30100.0
2011-09-06 13:25:00,49.09,49.1,49.03,49.07,62500.0,33.3458,33.3526,33.3051,33.3322,62500.0
2011-09-06 13:30:00,49.06,49.08,49.0,49.02,46300.0,33.3255,33.339,33.2847,33.2983,46300.0
2011-09-06 13:35:00,49.02,49.1,49.0,49.1,34600.0,33.2983,33.3526,33.2847,33.3526,34600.0
2011-09-06 13:40:00,49.1,49.15,49.07,49.14,36100.0,33.3526,33.3866,33.3322,33.3798,36100.0
2011-09-06 13:45:00,49.15,49.22,49.13,49.22,42700.0,33.3866,33.4341,33.373,33.4341,42700.0
2011-09-06 13:50:00,49.22,49.22,49.17,49.21,35800.0,33.4341,33.4341,33.4002,33.4273,35800.0
2011-09-06 13:55:00,49.2,49.21,49.12,49.12,42100.0,33.4206,33.4273,33.3662,33.3662,42100.0
2011-09-06 14:00:00,49.11,49.16,49.1,49.1,51600.0,33.3594,33.3934,33.3526,33.3526,51600.0
2011-09-06 14:05:00,49.1,49.18,49.09,49.13,32600.0,33.3526,33.407,33.3458,33.373,32600.0
2011-09-06 14:10:00,49.15,49.25,49.15,49.21,35300.0,33.3866,33.4545,33.3866,33.4273,35300.0
2011-09-06 14:15:00,49.22,49.26,49.2,49.24,36300.0,33.4341,33.4613,33.4206,33.4477,36300.0
2011-09-06 14:20:00,49.25,49.25,49.17,49.22,35300.0,33.4545,33.4545,33.4002,33.4341,35300.0
2011-09-06 14:25:00,49.22,49.28,49.21,49.22,36100.0,33.4341,33.4749,33.4273,33.4341,36100.0
2011-09-06 14:30:00,49.22,49.24,49.19,49.22,48300.0,33.4341,33.4477,33.4138,33.4341,48300.0
2011-09-06 14:35:00,49.23,49.24,49.13,49.13,24900.0,33.4409,33.4477,33.373,33.373,24900.0
2011-09-06 14:40:00,49.13,49.15,49.05,49.12,45000.0,33.373,33.3866,33.3187,33.3662,45000.0
2011-09-06 14:45:00,49.12,49.13,48.99,49.0,79600.0,33.3662,33.373,33.2779,33.2847,79600.0
2011-09-06 14:50:00,48.99,49.05,48.97,48.99,65700.0,33.2779,33.3187,33.2643,33.2779,65700.0
2011-09-06 14:55:00,48.99,49.05,48.98,49.04,50700.0,33.2779,33.3187,33.2711,33.3119,50700.0
2011-09-06 15:00:00,49.04,49.08,48.98,49.01,54400.0,33.3119,33.339,33.2711,33.2915,54400.0
2011-09-06 15:05:00,49.01,49.04,48.96,49.0,53500.0,33.2915,33.3119,33.2575,33.2847,53500.0
2011-09-06 15:10:00,49.0,49.02,48.95,48.95,58000.0,33.2847,33.2983,33.2507,33.2507,58000.0
2011-09-06 15:15:00,48.95,49.0,48.93,48.96,80900.0,33.2507,33.2847,33.2371,33.2575,80900.0
2011-09-06 15:20:00,48.97,49.08,48.95,49.07,95100.0,33.2643,33.339,33.2507,33.3322,95100.0
2011-09-06 15:25:00,49.06,49.13,49.05,49.05,58200.0,33.3255,33.373,33.3187,33.3187,58200.0
2011-09-06 15:30:00,49.05,49.06,48.99,49.02,97200.0,33.3187,33.3255,33.2779,33.2983,97200.0
2011-09-06 15:35:00,49.01,49.17,49.0,49.17,76500.0,33.2915,33.4002,33.2847,33.4002,76500.0
2011-09-06 15:40:00,49.17,49.22,49.14,49.22,81900.0,33.4002,33.4341,33.3798,33.4341,81900.0
2011-09-06 15:45:00,49.22,49.27,49.16,49.2,147100.0,33.4341,33.4681,33.3934,33.4206,147100.0
2011-09-06 15:50:00,49.21,49.36,49.19,49.34,270000.0,33.4273,33.5292,33.4138,33.5157,270000.0
2011-09-06 15:55:00,49.34,49.41,49.29,49.37,314700.0,33.5157,33.5632,33.4817,33.536,314700.0
2011-09-07 09:30:00,50.05,50.05,49.7,49.76,185700.0,33.9979,33.9979,33.7602,33.8009,185700.0
2011-09-07 09:35:00,49.77,49.97,49.75,49.96,103600.0,33.8077,33.9436,33.7942,33.9368,103600.0
2011-09-07 09:40:00,49.97,50.09,49.88,50.06,83600.0,33.9436,34.0251,33.8825,34.0047,83600.0
2011-09-07 09:45:00,50.06,50.06,49.92,49.99,88100.0,34.0047,34.0047,33.9096,33.9572,88100.0
2011-09-07 09:50:00,50.01,50.02,49.92,50.01,72600.0,33.9708,33.9776,33.9096,33.9708,72600.0
2011-09-07 09:55:00,50.0,50.03,49.78,49.82,109400.0,33.964,33.9844,33.8145,33.8417,109400.0
2011-09-07 10:00:00,49.82,49.82,49.74,49.8,68700.0,33.8417,33.8417,33.7874,33.8281,68700.0
2011-09-07 10:05:00,49.8,49.83,49.74,49.8,112100.0,33.8281,33.8485,33.7874,33.8281,112100.0
2011-09-07 10:10:00,49.81,49.83,49.73,49.79,81500.0,33.8349,33.8485,33.7806,33.8213,81500.0
2011-09-07 10:15:00,49.78,49.89,49.73,49.83,103700.0,33.8145,33.8893,33.7806,33.8485,103700.0
2011-09-07 10:20:00,49.83,49.98,49.76,49.97,57300.0,33.8485,33.9504,33.8009,33.9436,57300.0
2011-09-07 10:25:00,49.97,49.97,49.64,49.65,75800.0,33.9436,33.9436,33.7194,33.7262,75800.0
2011-09-07 10:30:00,49.65,49.73,49.61,49.65,54400.0,33.7262,33.7806,33.6991,33.7262,54400.0
2011-09-07 10:35:00,49.65,49.7,49.61,49.63,73800.0,33.7262,33.7602,33.6991,33.7126,73800.0
2011-09-07 10:40:00,49.62,49.72,49.61,49.68,43600.0,33.7058,33.7738,33.6991,33.7466,43600.0
2011-09-07 10:45:00,49.68,49.75,49.64,49.64,48300.0,33.7466,33.7942,33.7194,33.7194,48300.0
2011-09-07 10:50:00,49.63,49.73,49.62,49.72,31500.0,33.7126,33.7806,33.7058,33.7738,31500.0
2011-09-07 10:55:00,49.72,49.78,49.68,49.75,39600.0,33.7738,33.8145,33.7466,33.7942,39600.0
2011-09-07 11:00:00,49.74,49.74,49.66,49.69,65000.0,33.7874,33.7874,33.733,33.7534,65000.0
2011-09-07 11:05:00,49.69,49.72,49.63,49.65,172400.0,33.7534,33.7738,33.7126,33.7262,172400.0
2011-09-07 11:10:00,49.65,49.72,49.64,49.69,45600.0,33.7262,33.7738,33.7194,33.7534,45600.0
2011-09-07 11:15:00,49.69,49.7,49.63,49.66,32700.0,33.7534,33.7602,33.7126,33.733,32700.0
2011-09-07 11:20:00,49.66,49.69,49.62,49.67,52600.0,33.733,33.7534,33.7058,33.7398,52600.0
2011-09-07 11:25:00,49.68,49.74,49.67,49.74,22400.0,33.7466,33.7874,33.7398,33.7874,22400.0
2011-09-07 11:30:00,49.75,49.78,49.72,49.78,26200.0,33.7942,33.8145,33.7738,33.8145,26200.0
2011-09-07 11:35:00,49.77,49.81,49.76,49.8,30600.0,33.8077,33.8349,33.8009,33.8281,30600.0
2011-09-07 11:40:00,49.8,49.9,49.79,49.89,24700.0,33.8281,33.896,33.8213,33.8893,24700.0
2011-09-07 11:45:00,49.9,49.94,49.87,49.93,25600.0,33.896,33.9232,33.8757,33.9164,25600.0
2011-09-07 11:50:00,49.94,49.97,49.92,49.97,18000.0,33.9232,33.9436,33.9096,33.9436,18000.0
2011-09-07 11:55:00,49.97,49.97,49.92,49.93,36700.0,33.9436,33.9436,33.9096,33.9164,36700.0
2011-09-07 12:00:00,49.93,49.93,49.81,49.82,36900.0,33.9164,33.9164,33.8349,33.8417,36900.0
2011-09-07 12:05:00,49.81,49.84,49.81,49.82,17900.0,33.8349,33.8553,33.8349,33.8417,17900.0
2011-09-07 12:10:00,49.82,49.87,49.81,49.86,24700.0,33.8417,33.8757,33.8349,33.8689,24700.0
2011-09-07 12:15:00,49.86,49.91,49.86,49.89,41400.0,33.8689,33.9028,33.8689,33.8893,41400.0
2011-09-07 12:20:00,49.88,49.88,49.8,49.83,24900.0,33.8825,33.8825,33.8281,33.8485,24900.0
2011-09-07 12:25:00,49.83,49.88,49.83,49.88,20600.0,33.8485,33.8825,33.8485,33.8825,20600.0
2011-09-07 12:30:00,49.89,49.98,49.87,49.98,55400.0,33.8893,33.9504,33.8757,33.9504,55400.0
2011-09-07 12:35:00,49.97,50.0,49.95,50.0,32300.0,33.9436,33.964,33.93,33.964,32300.0
2011-09-07 12:40:00,49.99,50.02,49.98,50.02,28300.0,33.9572,33.9776,33.9504,33.9776,28300.0
2011-09-07 12:45:00,50.02,50.03,49.98,49.98,34000.0,33.9776,33.9844,33.9504,33.9504,34000.0
2011-09-07 12:50:00,49.98,50.02,49.97,50.0,19700.0,33.9504,33.9776,33.9436,33.964,19700.0
2011-09-07 12:55:00,50.01,50.05,50.0,50.04,35600.0,33.9708,33.9979,33.964,33.9911,35600.0
2011-09-07 13:00:00,50.04,50.05,50.03,50.05,44400.0,33.9911,33.9979,33.9844,33.9979,44400.0
2011-09-07 13:05:00,50.05,50.08,50.04,50.08,50000.0,33.9979,34.0183,33.9911,34.0183,50000.0
2011-09-07 13:10:00,50.09,50.13,50.08,50.12,38100.0,34.0251,34.0523,34.0183,34.0455,38100.0
2011-09-07 13:15:00,50.11,50.14,50.08,50.12,43800.0,34.0387,34.0591,34.0183,34.0455,43800.0
2011-09-07 13:20:00,50.12,50.12,50.08,50.11,31400.0,34.0455,34.0455,34.0183,34.0387,31400.0
2011-09-07 13:25:00,50.11,50.14,50.09,50.12,25600.0,34.0387,34.0591,34.0251,34.0455,25600.0
2011-09-07 13:30:00,50.12,50.15,50.05,50.05,34100.0,34.0455,34.0659,33.9979,33.9979,34100.0
2011-09-07 13:35:00,50.06,50.14,50.05,50.12,73800.0,34.0047,34.0591,33.9979,34.0455,73800.0
2011-09-07 13:40:00,50.12,50.14,50.1,50.13,59500.0,34.0455,34.0591,34.0319,34.0523,59500.0
2011-09-07 13:45:00,50.14,50.22,50.14,50.22,55900.0,34.0591,34.1134,34.0591,34.1134,55900.0
2011-09-07 13:50:00,50.22,50.25,50.19,50.19,43000.0,34.1134,34.1338,34.093,34.093,43000.0
2011-09-07 13:55:00,50.2,50.28,50.19,50.27,67800.0,34.0998,34.1542,34.093,34.1474,67800.0
2011-09-07 14:00:00,50.27,50.39,50.23,50.38,97800.0,34.1474,34.2289,34.1202,34.2221,97800.0
2011-09-07 14:05:00,50.38,50.45,50.38,50.45,93100.0,34.2221,34.2697,34.2221,34.2697,93100.0
2011-09-07 14:10:00,50.45,50.48,50.39,50.43,93500.0,34.2697,34.29,34.2289,34.2561,93500.0
2011-09-07 14:15:00,50.43,50.47,50.37,50.45,55600.0,34.2561,34.2832,34.2153,34.2697,55600.0
2011-09-07 14:20:00,50.45,50.47,50.43,50.47,48000.0,34.2697,34.2832,34.2561,34.2832,48000.0
2011-09-07 14:25:00,50.48,50.54,50.45,50.53,83700.0,34.29,34.3308,34.2697,34.324,83700.0
2011-09-07 14:30:00,50.52,50.53,50.47,50.5,55700.0,34.3172,34.324,34.2832,34.3036,55700.0
2011-09-07 14:35:00,50.5,50.51,50.45,50.46,53000.0,34.3036,34.3104,34.2697,34.2764,53000.0
2011-09-07 14:40:00,50.45,50.47,50.41,50.45,66700.0,34.2697,34.2832,34.2425,34.2697,66700.0
2011-09-07 14:45:00,50.45,50.5,50.45,50.46,57000.0,34.2697,34.3036,34.2697,34.2764,57000.0
2011-09-07 14:50:00,50.45,50.46,50.41,50.44,54600.0,34.2697,34.2764,34.2425,34.2629,54600.0
2011-09-07 14:55:00,50.44,50.51,50.43,50.5,44100.0,34.2629,34.3104,34.2561,34.3036,44100.0
2011-09-07 15:00:00,50.5,50.51,50.49,50.5,50500.0,34.3036,34.3104,34.2968,34.3036,50500.0
2011-09-07 15:05:00,50.5,50.51,50.46,50.46,64100.0,34.3036,34.3104,34.2764,34.2764,64100.0
2011-09-07 15:10:00,50.46,50.47,50.41,50.45,89700.0,34.2764,34.2832,34.2425,34.2697,89700.0
2011-09-07 15:15:00,50.44,50.51,50.44,50.5,125300.0,34.2629,34.3104,34.2629,34.3036,125300.0
2011-09-07 15:20:00,50.5,50.51,50.49,50.5,41900.0,34.3036,34.3104,34.2968,34.3036,41900.0
2011-09-07 15:25:00,50.49,50.52,50.47,50.51,87400.0,34.2968,34.3172,34.2832,34.3104,87400.0
2011-09-07 15:30:00,50.51,50.52,50.48,50.5,104100.0,34.3104,34.3172,34.29,34.3036,104100.0
2011-09-07 15:35:00,50.5,50.5,50.43,50.47,94200.0,34.3036,34.3036,34.2561,34.2832,94200.0
2011-09-07 15:40:00,50.47,50.51,50.46,50.5,135000.0,34.2832,34.3104,34.2764,34.3036,135000.0
2011-09-07 15:45:00,50.5,50.54,50.47,50.47,182400.0,34.3036,34.3308,34.2832,34.2832,182400.0
2011-09-07 15:50:00,50.48,50.5,50.43,50.49,137100.0,34.29,34.3036,34.2561,34.2968,137100.0
2011-09-07 15:55:00,50.48,50.57,50.48,50.56,300200.0,34.29,34.3512,34.29,34.3444,300200.0
2011-09-08 09:30:00,50.22,50.62,50.22,50.62,94500.0,34.1134,34.3851,34.1134,34.3851,94500.0
2011-09-08 09:35:00,50.62,50.77,50.52,50.62,138200.0,34.3851,34.487,34.3172,34.3851,138200.0
2011-09-08 09:40:00,50.63,50.68,50.52,50.64,81300.0,34.3919,34.4259,34.3172,34.3987,81300.0
2011-09-08 09:45:00,50.65,50.81,50.64,50.77,81900.0,34.4055,34.5142,34.3987,34.487,81900.0
2011-09-08 09:50:00,50.78,50.78,50.6,50.6,92200.0,34.4938,34.4938,34.3715,34.3715,92200.0
2011-09-08 09:55:00,50.6,50.63,50.55,50.61,118500.0,34.3715,34.3919,34.3376,34.3783,118500.0
2011-09-08 10:00:00,50.61,50.72,50.55,50.69,75400.0,34.3783,34.4531,34.3376,34.4327,75400.0
2011-09-08 10:05:00,50.69,50.79,50.65,50.78,51500.0,34.4327,34.5006,34.4055,34.4938,51500.0
2011-09-08 10:10:00,50.77,50.85,50.75,50.81,69900.0,34.487,34.5414,34.4734,34.5142,69900.0
2011-09-08 10:15:00,50.81,50.86,50.73,50.85,54800.0,34.5142,34.5482,34.4598,34.5414,54800.0
2011-09-08 10:20:00,50.87,50.96,50.85,50.94,85600.0,34.5549,34.6161,34.5414,34.6025,85600.0
2011-09-08 10:25:00,50.93,51.05,50.93,50.95,93700.0,34.5957,34.6772,34.5957,34.6093,93700.0
2011-09-08 10:30:00,50.95,51.09,50.95,51.02,85300.0,34.6093,34.7044,34.6093,34.6568,85300.0
2011-09-08 10:35:00,51.01,51.05,50.98,51.0,87400.0,34.65,34.6772,34.6297,34.6433,87400.0
2011-09-08 10:40:00,51.0,51.1,50.99,51.0,131300.0,34.6433,34.7112,34.6365,34.6433,131300.0
2011-09-08 10:45:00,51.01,51.03,50.92,50.95,86200.0,34.65,34.6636,34.5889,34.6093,86200.0
2011-09-08 10:50:00,50.96,50.96,50.9,50.91,110200.0,34.6161,34.6161,34.5753,34.5821,110200.0
2011-09-08 10:55:00,50.9,51.18,50.9,51.18,91000.0,34.5753,34.7655,34.5753,34.7655,91000.0
2011-09-08 11:00:00,51.17,51.2,51.08,51.09,50400.0,34.7587,34.7791,34.6976,34.7044,50400.0
2011-09-08 11:05:00,51.09,51.12,51.01,51.07,58100.0,34.7044,34.7248,34.65,34.6908,58100.0
2011-09-08 11:10:00,51.08,51.08,51.0,51.01,31000.0,34.6976,34.6976,34.6433,34.65,31000.0
2011-09-08 11:15:00,51.01,51.06,51.0,51.03,43900.0,34.65,34.684,34.6433,34.6636,43900.0
2011-09-08 11:20:00,51.02,51.07,51.0,51.04,24800.0,34.6568,34.6908,34.6433,34.6704,24800.0
2011-09-08 11:25:00,51.04,51.07,51.0,51.0,35000.0,34.6704,34.6908,34.6433,34.6433,35000.0
2011-09-08 11:30:00,51.0,51.04,50.97,51.04,30200.0,34.6433,34.6704,34.6229,34.6704,30200.0
2011-09-08 11:35:00,51.04,51.11,51.04,51.1,68600.0,34.6704,34.718,34.6704,34.7112,68600.0
2011-09-08 11:40:00,51.1,51.1,51.05,51.05,32500.0,34.7112,34.7112,34.6772,34.6772,32500.0
2011-09-08 11:45:00,51.05,51.05,50.95,50.95,59700.0,34.6772,34.6772,34.6093,34.6093,59700.0
2011-09-08 11:50:00,50.95,51.05,50.95,51.0,61800.0,34.6093,34.6772,34.6093,34.6433,61800.0
2011-09-08 11:55:00,51.0,51.01,50.89,50.99,83200.0,34.6433,34.65,34.5685,34.6365,83200.0
2011-09-08 12:00:00,50.98,51.04,50.93,51.03,49600.0,34.6297,34.6704,34.5957,34.6636,49600.0
2011-09-08 12:05:00,51.03,51.04,50.98,51.04,51500.0,34.6636,34.6704,34.6297,34.6704,51500.0
2011-09-08 12:10:00,51.03,51.05,51.03,51.04,42200.0,34.6636,34.6772,34.6636,34.6704,42200.0
2011-09-08 12:15:00,51.04,51.07,51.03,51.06,26100.0,34.6704,34.6908,34.6636,34.684,26100.0
2011-09-08 12:20:00,51.06,51.13,51.06,51.11,28100.0,34.684,34.7316,34.684,34.718,28100.0
2011-09-08 12:25:00,51.11,51.14,51.1,51.11,63800.0,34.718,34.7384,34.7112,34.718,63800.0
2011-09-08 12:30:00,51.11,51.12,51.0,51.04,65500.0,34.718,34.7248,34.6433,34.6704,65500.0
2011-09-08 12:35:00,51.03,51.13,51.03,51.13,53700.0,34.6636,34.7316,34.6636,34.7316,53700.0
2011-09-08 12:40:00,51.13,51.23,51.12,51.22,91700.0,34.7316,34.7995,34.7248,34.7927,91700.0
2011-09-08 12:45:00,51.22,51.23,51.13,51.23,74400.0,34.7927,34.7995,34.7316,34.7995,74400.0
2011-09-08 12:50:00,51.23,51.41,51.23,51.38,77000.0,34.7995,34.9218,34.7995,34.9014,77000.0
2011-09-08 12:55:00,51.37,51.37,51.26,51.3,46200.0,34.8946,34.8946,34.8199,34.847,46200.0
2011-09-08 13:00:00,51.3,51.3,51.22,51.24,34800.0,34.847,34.847,34.7927,34.8063,34800.0
2011-09-08 13:05:00,51.24,51.34,51.2,51.3,50800.0,34.8063,34.8742,34.7791,34.847,50800.0
2011-09-08 13:10:00,51.3,51.3,51.15,51.16,26100.0,34.847,34.847,34.7451,34.7519,26100.0
2011-09-08 13:15:00,51.17,51.21,51.14,51.2,16700.0,34.7587,34.7859,34.7384,34.7791,16700.0
2011-09-08 13:20:00,51.21,51.21,51.12,51.17,23200.0,34.7859,34.7859,34.7248,34.7587,23200.0
2011-09-08 13:25:00,51.17,51.25,51.17,51.18,36300.0,34.7587,34.8131,34.7587,34.7655,36300.0
2011-09-08 13:30:00,51.19,51.28,51.02,51.06,77700.0,34.7723,34.8335,34.6568,34.684,77700.0
2011-09-08 13:35:00,51.06,51.21,51.06,51.15,49700.0,34.684,34.7859,34.684,34.7451,49700.0
2011-09-08 13:40:00,51.14,51.14,50.88,50.9,89800.0,34.7384,34.7384,34.5617,34.5753,89800.0
2011-09-08 13:45:00,50.9,50.95,50.86,50.92,70200.0,34.5753,34.6093,34.5482,34.5889,70200.0
2011-09-08 13:50:00,50.92,50.93,50.81,50.9,101700.0,34.5889,34.5957,34.5142,34.5753,101700.0
2011-09-08 13:55:00,50.9,50.93,50.87,50.9,89600.0,34.5753,34.5957,34.5549,34.5753,89600.0
2011-09-08 14:00:00,50.9,50.91,50.82,50.91,134600.0,34.5753,34.5821,34.521,34.5821,134600.0
2011-09-08 14:05:00,50.91,50.95,50.85,50.9,67500.0,34.5821,34.6093,34.5414,34.5753,67500.0
2011-09-08 14:10:00,50.9,50.91,50.8,50.84,62100.0,34.5753,34.5821,34.5074,34.5346,62100.0
2011-09-08 14:15:00,50.84,50.9,50.84,50.85,55700.0,34.5346,34.5753,34.5346,34.5414,55700.0
2011-09-08 14:20:00,50.85,50.86,50.8,50.81,64000.0,34.5414,34.5482,34.5074,34.5142,64000.0
2011-09-08 14:25:00,50.81,50.91,50.81,50.9,91200.0,34.5142,34.5821,34.5142,34.5753,91200.0
2011-09-08 14:30:00,50.9,50.94,50.84,50.92,76300.0,34.5753,34.6025,34.5346,34.5889,76300.0
2011-09-08 14:35:00,50.92,50.95,50.89,50.93,68300.0,34.5889,34.6093,34.5685,34.5957,68300.0
2011-09-08 14:40:00,50.93,50.95,50.89,50.89,79900.0,34.5957,34.6093,34.5685,34.5685,79900.0
2011-09-08 14:45:00,50.89,50.89,50.77,50.77,49100.0,34.5685,34.5685,34.487,34.487,49100.0
2011-09-08 14:50:00,50.78,50.86,50.77,50.82,65400.0,34.4938,34.5482,34.487,34.521,65400.0
2011-09-08 14:55:00,50.81,50.84,50.76,50.83,68200.0,34.5142,34.5346,34.4802,34.5278,68200.0
2011-09-08 15:00:00,50.84,50.84,50.71,50.73,53100.0,34.5346,34.5346,34.4463,34.4598,53100.0
2011-09-08 15:05:00,50.74,50.75,50.18,50.4,1301900.0,34.4666,34.4734,34.0862,34.2357,1301900.0
2011-09-08 15:10:00,50.41,50.45,50.2,50.27,588000.0,34.2425,34.2697,34.0998,34.1474,588000.0
2011-09-08 15:15:00,50.27,50.42,49.9,50.32,1014200.0,34.1474,34.2493,33.896,34.1813,1014200.0
2011-09-08 15:20:00,50.31,50.64,50.31,50.62,318300.0,34.1746,34.3987,34.1746,34.3851,318300.0
2011-09-08 15:25:00,50.61,50.86,50.57,50.86,280200.0,34.3783,34.5482,34.3512,34.5482,280200.0
2011-09-08 15:30:00,50.84,50.84,50.7,50.8,251000.0,34.5346,34.5346,34.4395,34.5074,251000.0
2011-09-08 15:35:00,50.79,50.81,50.65,50.72,194300.0,34.5006,34.5142,34.4055,34.4531,194300.0
2011-09-08 15:40:00,50.72,50.86,50.69,50.78,164900.0,34.4531,34.5482,34.4327,34.4938,164900.0
2011-09-08 15:45:00,50.78,50.79,50.61,50.67,236500.0,34.4938,34.5006,34.3783,34.4191,236500.0
2011-09-08 15:50:00,50.67,50.67,50.49,50.55,284300.0,34.4191,34.4191,34.2968,34.3376,284300.0
2011-09-08 15:55:00,50.55,50.64,50.55,50.59,377300.0,34.3376,34.3987,34.3376,34.3647,377300.0
2011-09-09 09:30:00,50.26,50.3,50.12,50.3,131200.0,34.1406,34.1678,34.0455,34.1678,131200.0
2011-09-09 09:35:00,50.33,50.52,50.21,50.5,166800.0,34.1881,34.3172,34.1066,34.3036,166800.0
2011-09-09 09:40:00,50.48,50.48,50.28,50.3,142800.0,34.29,34.29,34.1542,34.1678,142800.0
2011-09-09 09:45:00,50.29,50.51,50.26,50.42,92200.0,34.161,34.3104,34.1406,34.2493,92200.0
2011-09-09 09:50:00,50.44,50.45,50.25,50.3,88900.0,34.2629,34.2697,34.1338,34.1678,88900.0
2011-09-09 09:55:00,50.3,50.45,50.25,50.26,132500.0,34.1678,34.2697,34.1338,34.1406,132500.0
2011-09-09 10:00:00,50.27,50.41,50.24,50.35,64300.0,34.1474,34.2425,34.127,34.2017,64300.0
2011-09-09 10:05:00,50.35,50.35,50.25,50.28,59000.0,34.2017,34.2017,34.1338,34.1542,59000.0
2011-09-09 10:10:00,50.28,50.28,50.16,50.18,33700.0,34.1542,34.1542,34.0727,34.0862,33700.0
2011-09-09 10:15:00,50.18,50.23,50.11,50.2,39300.0,34.0862,34.1202,34.0387,34.0998,39300.0
2011-09-09 10:20:00,50.21,50.27,50.13,50.26,47200.0,34.1066,34.1474,34.0523,34.1406,47200.0
2011-09-09 10:25:00,50.27,50.3,50.21,50.3,62400.0,34.1474,34.1678,34.1066,34.1678,62400.0
2011-09-09 10:30:00,50.3,50.31,50.18,50.26,53500.0,34.1678,34.1746,34.0862,34.1406,53500.0
2011-09-09 10:35:00,50.25,50.39,50.24,50.39,49100.0,34.1338,34.2289,34.127,34.2289,49100.0
2011-09-09 10:40:00,50.39,50.43,50.34,50.36,72700.0,34.2289,34.2561,34.1949,34.2085,72700.0
2011-09-09 10:45:00,50.33,50.45,50.31,50.45,56800.0,34.1881,34.2697,34.1746,34.2697,56800.0
2011-09-09 10:50:00,50.45,50.51,50.4,50.4,70600.0,34.2697,34.3104,34.2357,34.2357,70600.0
2011-09-09 10:55:00,50.4,50.41,50.27,50.28,102000.0,34.2357,34.2425,34.1474,34.1542,102000.0
2011-09-09 11:00:00,50.28,50.29,50.14,50.24,89700.0,34.1542,34.161,34.0591,34.127,89700.0
2011-09-09 11:05:00,50.24,50.28,50.15,50.25,59400.0,34.127,34.1542,34.0659,34.1338,59400.0
2011-09-09 11:10:00,50.25,50.31,50.07,50.08,111200.0,34.1338,34.1746,34.0115,34.0183,111200.0
2011-09-09 11:15:00,50.08,50.14,50.03,50.08,45900.0,34.0183,34.0591,33.9844,34.0183,45900.0
2011-09-09 11:20:00,50.07,50.07,49.8,49.86,70400.0,34.0115,34.0115,33.8281,33.8689,70400.0
2011-09-09 11:25:00,49.86,49.88,49.76,49.79,77700.0,33.8689,33.8825,33.8009,33.8213,77700.0
2011-09-09 11:30:00,49.79,49.97,49.75,49.94,55500.0,33.8213,33.9436,33.7942,33.9232,55500.0
2011-09-09 11:35:00,49.92,49.95,49.84,49.86,16500.0,33.9096,33.93,33.8553,33.8689,16500.0
2011-09-09 11:40:00,49.86,49.88,49.7,49.78,44500.0,33.8689,33.8825,33.7602,33.8145,44500.0
2011-09-09 11:45:00,49.79,49.8,49.66,49.67,49700.0,33.8213,33.8281,33.733,33.7398,49700.0
2011-09-09 11:50:00,49.67,49.68,49.58,49.67,52700.0,33.7398,33.7466,33.6787,33.7398,52700.0
2011-09-09 11:55:00,49.66,49.68,49.57,49.6,46100.0,33.733,33.7466,33.6719,33.6923,46100.0
2011-09-09 12:00:00,49.61,49.67,49.51,49.62,101400.0,33.6991,33.7398,33.6311,33.7058,101400.0
2011-09-09 12:05:00,49.63,49.63,49.52,49.55,55300.0,33.7126,33.7126,33.6379,33.6583,55300.0
2011-09-09 12:10:00,49.55,49.6,49.54,49.6,51500.0,33.6583,33.6923,33.6515,33.6923,51500.0
2011-09-09 12:15:00,49.6,49.75,49.6,49.66,126400.0,33.6923,33.7942,33.6923,33.733,126400.0
2011-09-09 12:20:00,49.66,49.81,49.66,49.81,73000.0,33.733,33.8349,33.733,33.8349,73000.0
2011-09-09 12:25:00,49.8,49.8,49.7,49.71,37100.0,33.8281,33.8281,33.7602,33.767,37100.0
2011-09-09 12:30:00,49.72,49.74,49.62,49.63,116900.0,33.7738,33.7874,33.7058,33.7126,116900.0
2011-09-09 12:35:00,49.64,49.72,49.58,49.7,70700.0,33.7194,33.7738,33.6787,33.7602,70700.0
2011-09-09 12:40:00,49.71,49.71,49.63,49.63,47500.0,33.767,33.767,33.7126,33.7126,47500.0
2011-09-09 12:45:00,49.64,49.75,49.64,49.68,55400.0,33.7194,33.7942,33.7194,33.7466,55400.0
2011-09-09 12:50:00,49.67,49.72,49.64,49.72,69600.0,33.7398,33.7738,33.7194,33.7738,69600.0
2011-09-09 12:55:00,49.72,49.88,49.72,49.8,109200.0,33.7738,33.8825,33.7738,33.8281,109200.0
2011-09-09 13:00:00,49.8,49.8,49.68,49.71,44500.0,33.8281,33.8281,33.7466,33.767,44500.0
2011-09-09 13:05:00,49.71,49.87,49.7,49.86,51900.0,33.767,33.8757,33.7602,33.8689,51900.0
2011-09-09 13:10:00,49.86,49.96,49.84,49.95,72100.0,33.8689,33.9368,33.8553,33.93,72100.0
2011-09-09 13:15:00,49.96,50.02,49.9,49.91,64400.0,33.9368,33.9776,33.896,33.9028,64400.0
2011-09-09 13:20:00,49.91,49.91,49.8,49.83,48000.0,33.9028,33.9028,33.8281,33.8485,48000.0
2011-09-09 13:25:00,49.83,49.87,49.8,49.83,51000.0,33.8485,33.8757,33.8281,33.8485,51000.0
2011-09-09 13:30:00,49.84,49.84,49.73,49.75,84400.0,33.8553,33.8553,33.7806,33.7942,84400.0
2011-09-09 13:35:00,49.75,49.79,49.7,49.78,79600.0,33.7942,33.8213,33.7602,33.8145,79600.0
2011-09-09 13:40:00,49.78,49.81,49.78,49.8,55100.0,33.8145,33.8349,33.8145,33.8281,55100.0
2011-09-09 13:45:00,49.8,49.81,49.75,49.75,81900.0,33.8281,33.8349,33.7942,33.7942,81900.0
2011-09-09 13:50:00,49.75,49.77,49.7,49.72,83600.0,33.7942,33.8077,33.7602,33.7738,83600.0
2011-09-09 13:55:00,49.72,49.75,49.7,49.72,54800.0,33.7738,33.7942,33.7602,33.7738,54800.0
2011-09-09 14:00:00,49.71,49.73,49.71,49.71,71400.0,33.767,33.7806,33.767,33.767,71400.0
2011-09-09 14:05:00,49.71,49.76,49.67,49.75,114400.0,33.767,33.8009,33.7398,33.7942,114400.0
2011-09-09 14:10:00,49.76,49.76,49.69,49.71,82600.0,33.8009,33.8009,33.7534,33.767,82600.0
2011-09-09 14:15:00,49.71,49.76,49.71,49.75,71400.0,33.767,33.8009,33.767,33.7942,71400.0
2011-09-09 14:20:00,49.75,49.77,49.68,49.7,73800.0,33.7942,33.8077,33.7466,33.7602,73800.0
2011-09-09 14:25:00,49.7,49.71,49.66,49.69,63500.0,33.7602,33.767,33.733,33.7534,63500.0
2011-09-09 14:30:00,49.7,49.72,49.66,49.7,86200.0,33.7602,33.7738,33.733,33.7602,86200.0
2011-09-09 14:35:00,49.71,49.75,49.67,49.74,83000.0,33.767,33.7942,33.7398,33.7874,83000.0
2011-09-09 14:40:00,49.74,49.86,49.74,49.85,269800.0,33.7874,33.8689,33.7874,33.8621,269800.0
2011-09-09 14:45:00,49.85,49.87,49.85,49.86,102700.0,33.8621,33.8757,33.8621,33.8689,102700.0
2011-09-09 14:50:00,49.86,49.91,49.85,49.9,138400.0,33.8689,33.9028,33.8621,33.896,138400.0
2011-09-09 14:55:00,49.9,49.96,49.9,49.93,208900.0,33.896,33.9368,33.896,33.9164,208900.0
2011-09-09 15:00:00,49.92,49.92,49.76,49.84,93400.0,33.9096,33.9096,33.8009,33.8553,93400.0
2011-09-09 15:05:00,49.84,49.89,49.84,49.89,81600.0,33.8553,33.8893,33.8553,33.8893,81600.0
2011-09-09 15:10:00,49.89,49.9,49.8,49.89,98500.0,33.8893,33.896,33.8281,33.8893,98500.0
2011-09-09 15:15:00,49.89,49.98,49.85,49.98,117000.0,33.8893,33.9504,33.8621,33.9504,117000.0
2011-09-09 15:20:00,49.97,49.99,49.93,49.93,123700.0,33.9436,33.9572,33.9164,33.9164,123700.0
2011-09-09 15:25:00,49.94,50.01,49.93,49.94,190100.0,33.9232,33.9708,33.9164,33.9232,190100.0
2011-09-09 15:30:00,49.94,50.01,49.92,50.01,172500.0,33.9232,33.9708,33.9096,33.9708,172500.0
2011-09-09 15:35:00,50.0,50.04,49.9,50.04,214900.0,33.964,33.9911,33.896,33.9911,214900.0
2011-09-09 15:40:00,50.04,50.16,50.02,50.14,290400.0,33.9911,34.0727,33.9776,34.0591,290400.0
2011-09-09 15:45:00,50.14,50.31,50.11,50.21,283800.0,34.0591,34.1746,34.0387,34.1066,283800.0
2011-09-09 15:50:00,50.21,50.24,50.14,50.15,236100.0,34.1066,34.127,34.0591,34.0659,236100.0
2011-09-09 15:55:00,50.18,50.21,50.02,50.04,393200.0,34.0862,34.1066,33.9776,33.9911,393200.0
2011-09-12 09:30:00,49.43,49.73,49.25,49.7,120500.0,33.5768,33.7806,33.4545,33.7602,120500.0
2011-09-12 09:35:00,49.68,49.73,49.34,49.69,85000.0,33.7466,33.7806,33.5157,33.7534,85000.0
2011-09-12 09:40:00,49.71,49.85,49.64,49.74,88800.0,33.767,33.8621,33.7194,33.7874,88800.0
2011-09-12 09:45:00,49.71,49.83,49.66,49.7,105100.0,33.767,33.8485,33.733,33.7602,105100.0
2011-09-12 09:50:00,49.71,49.91,49.69,49.89,92100.0,33.767,33.9028,33.7534,33.8893,92100.0
2011-09-12 09:55:00,49.88,50.26,49.84,50.25,159200.0,33.8825,34.1406,33.8553,34.1338,159200.0
2011-09-12 10:00:00,50.25,50.28,50.04,50.1,132000.0,34.1338,34.1542,33.9911,34.0319,132000.0
2011-09-12 10:05:00,50.1,50.35,50.09,50.21,60100.0,34.0319,34.2017,34.0251,34.1066,60100.0
2011-09-12 10:10:00,50.21,50.24,50.1,50.18,88400.0,34.1066,34.127,34.0319,34.0862,88400.0
2011-09-12 10:15:00,50.18,50.22,49.89,49.92,48500.0,34.0862,34.1134,33.8893,33.9096,48500.0
2011-09-12 10:20:00,49.92,49.98,49.84,49.89,20600.0,33.9096,33.9504,33.8553,33.8893,20600.0
2011-09-12 10:25:00,49.89,49.91,49.76,49.77,31300.0,33.8893,33.9028,33.8009,33.8077,31300.0
2011-09-12 10:30:00,49.76,49.85,49.71,49.72,38400.0,33.8009,33.8621,33.767,33.7738,38400.0
2011-09-12 10:35:00,49.71,49.83,49.7,49.81,34600.0,33.767,33.8485,33.7602,33.8349,34600.0
2011-09-12 10:40:00,49.82,49.82,49.62,49.63,31400.0,33.8417,33.8417,33.7058,33.7126,31400.0
2011-09-12 10:45:00,49.64,49.67,49.52,49.55,46100.0,33.7194,33.7398,33.6379,33.6583,46100.0
2011-09-12 10:50:00,49.54,49.62,49.52,49.6,49800.0,33.6515,33.7058,33.6379,33.6923,49800.0
2011-09-12 10:55:00,49.62,49.63,49.48,49.49,47300.0,33.7058,33.7126,33.6107,33.6175,47300.0
2011-09-12 11:00:00,49.49,49.56,49.48,49.55,40700.0,33.6175,33.6651,33.6107,33.6583,40700.0
2011-09-12 11:05:00,49.55,49.64,49.55,49.62,28300.0,33.6583,33.7194,33.6583,33.7058,28300.0
2011-09-12 11:10:00,49.62,49.65,49.57,49.65,48100.0,33.7058,33.7262,33.6719,33.7262,48100.0
2011-09-12 11:15:00,49.67,49.75,49.65,49.75,73300.0,33.7398,33.7942,33.7262,33.7942,73300.0
2011-09-12 11:20:00,49.76,49.82,49.74,49.8,37500.0,33.8009,33.8417,33.7874,33.8281,37500.0
2011-09-12 11:25:00,49.8,49.88,49.71,49.71,47300.0,33.8281,33.8825,33.767,33.767,47300.0
2011-09-12 11:30:00,49.7,49.79,49.64,49.76,41500.0,33.7602,33.8213,33.7194,33.8009,41500.0
2011-09-12 11:35:00,49.75,49.81,49.74,49.8,47200.0,33.7942,33.8349,33.7874,33.8281,47200.0
2011-09-12 11:40:00,49.81,49.86,49.78,49.85,48100.0,33.8349,33.8689,33.8145,33.8621,48100.0
2011-09-12 11:45:00,49.85,49.9,49.76,49.76,57500.0,33.8621,33.896,33.8009,33.8009,57500.0
2011-09-12 11:50:00,49.76,49.77,49.67,49.68,45200.0,33.8009,33.8077,33.7398,33.7466,45200.0
2011-09-12 11:55:00,49.68,49.71,49.6,49.63,24000.0,33.7466,33.767,33.6923,33.7126,24000.0
2011-09-12 12:00:00,49.64,49.72,49.62,49.62,34600.0,33.7194,33.7738,33.7058,33.7058,34600.0
2011-09-12 12:05:00,49.63,49.64,49.56,49.63,51700.0,33.7126,33.7194,33.6651,33.7126,51700.0
2011-09-12 12:10:00,49.63,49.67,49.55,49.56,34600.0,33.7126,33.7398,33.6583,33.6651,34600.0
2011-09-12 12:15:00,49.58,49.58,49.42,49.43,107100.0,33.6787,33.6787,33.57,33.5768,107100.0
2011-09-12 12:20:00,49.43,49.47,49.41,49.42,24000.0,33.5768,33.604,33.5632,33.57,24000.0
2011-09-12 12:25:00,49.43,49.49,49.38,49.48,51100.0,33.5768,33.6175,33.5428,33.6107,51100.0
2011-09-12 12:30:00,49.48,49.48,49.26,49.32,99600.0,33.6107,33.6107,33.4613,33.5021,99600.0
2011-09-12 12:35:00,49.32,49.32,49.21,49.21,60400.0,33.5021,33.5021,33.4273,33.4273,60400.0
2011-09-12 12:40:00,49.21,49.29,49.2,49.23,79600.0,33.4273,33.4817,33.4206,33.4409,79600.0
2011-09-12 12:45:00,49.23,49.31,49.22,49.26,36500.0,33.4409,33.4953,33.4341,33.4613,36500.0
2011-09-12 12:50:00,49.25,49.39,49.25,49.3,88100.0,33.4545,33.5496,33.4545,33.4885,88100.0
2011-09-12 12:55:00,49.3,49.36,49.25,49.35,28100.0,33.4885,33.5292,33.4545,33.5224,28100.0
2011-09-12 13:00:00,49.36,49.42,49.3,49.39,39300.0,33.5292,33.57,33.4885,33.5496,39300.0
2011-09-12 13:05:00,49.37,49.42,49.29,49.32,40800.0,33.536,33.57,33.4817,33.5021,40800.0
2011-09-12 13:10:00,49.31,49.37,49.29,49.35,40100.0,33.4953,33.536,33.4817,33.5224,40100.0
2011-09-12 13:15:00,49.36,49.37,49.3,49.35,44500.0,33.5292,33.536,33.4885,33.5224,44500.0
2011-09-12 13:20:00,49.36,49.37,49.3,49.34,37400.0,33.5292,33.536,33.4885,33.5157,37400.0
2011-09-12 13:25:00,49.34,49.34,49.29,49.33,41500.0,33.5157,33.5157,33.4817,33.5089,41500.0
2011-09-12 13:30:00,49.32,49.33,49.22,49.26,59800.0,33.5021,33.5089,33.4341,33.4613,59800.0
2011-09-12 13:35:00,49.26,49.26,49.14,49.17,67300.0,33.4613,33.4613,33.3798,33.4002,67300.0
2011-09-12 13:40:00,49.18,49.26,49.16,49.26,44300.0,33.407,33.4613,33.3934,33.4613,44300.0
2011-09-12 13:45:00,49.25,49.29,49.19,49.24,48900.0,33.4545,33.4817,33.4138,33.4477,48900.0
2011-09-12 13:50:00,49.24,49.35,49.24,49.31,41200.0,33.4477,33.5224,33.4477,33.4953,41200.0
2011-09-12 13:55:00,49.31,49.34,49.26,49.32,26700.0,33.4953,33.5157,33.4613,33.5021,26700.0
2011-09-12 14:00:00,49.32,49.33,49.14,49.19,60600.0,33.5021,33.5089,33.3798,33.4138,60600.0
2011-09-12 14:05:00,49.19,49.2,49.11,49.16,56900.0,33.4138,33.4206,33.3594,33.3934,56900.0
2011-09-12 14:10:00,49.16,49.16,49.08,49.14,61400.0,33.3934,33.3934,33.339,33.3798,61400.0
2011-09-12 14:15:00,49.14,49.2,49.11,49.13,39600.0,33.3798,33.4206,33.3594,33.373,39600.0
2011-09-12 14:20:00,49.14,49.26,49.13,49.21,65800.0,33.3798,33.4613,33.373,33.4273,65800.0
2011-09-12 14:25:00,49.21,49.3,49.19,49.23,35600.0,33.4273,33.4885,33.4138,33.4409,35600.0
2011-09-12 14:30:00,49.24,49.39,49.2,49.39,53200.0,33.4477,33.5496,33.4206,33.5496,53200.0
2011-09-12 14:35:00,49.4,49.56,49.39,49.49,114400.0,33.5564,33.6651,33.5496,33.6175,114400.0
2011-09-12 14:40:00,49.5,49.71,49.5,49.62,91600.0,33.6243,33.767,33.6243,33.7058,91600.0
2011-09-12 14:45:00,49.62,49.62,49.44,49.48,48200.0,33.7058,33.7058,33.5836,33.6107,48200.0
2011-09-12 14:50:00,49.49,49.49,49.36,49.38,57200.0,33.6175,33.6175,33.5292,33.5428,57200.0
2011-09-12 14:55:00,49.36,49.39,49.3,49.35,41800.0,33.5292,33.5496,33.4885,33.5224,41800.0
2011-09-12 15:00:00,49.35,49.39,49.3,49.36,65600.0,33.5224,33.5496,33.4885,33.5292,65600.0
2011-09-12 15:05:00,49.36,49.39,49.3,49.3,41200.0,33.5292,33.5496,33.4885,33.4885,41200.0
2011-09-12 15:10:00,49.32,49.43,49.3,49.37,35900.0,33.5021,33.5768,33.4885,33.536,35900.0
2011-09-12 15:15:00,49.38,49.42,49.29,49.39,59500.0,33.5428,33.57,33.4817,33.5496,59500.0
2011-09-12 15:20:00,49.4,49.59,49.31,49.59,67300.0,33.5564,33.6855,33.4953,33.6855,67300.0
2011-09-12 15:25:00,49.59,49.62,49.53,49.61,100400.0,33.6855,33.7058,33.6447,33.6991,100400.0
2011-09-12 15:30:00,49.61,49.73,49.61,49.72,110300.0,33.6991,33.7806,33.6991,33.7738,110300.0
2011-09-12 15:35:00,49.72,49.72,49.61,49.71,79400.0,33.7738,33.7738,33.6991,33.767,79400.0
2011-09-12 15:40:00,49.7,49.82,49.64,49.8,115800.0,33.7602,33.8417,33.7194,33.8281,115800.0
2011-09-12 15:45:00,49.81,49.89,49.78,49.79,112900.0,33.8349,33.8893,33.8145,33.8213,112900.0
2011-09-12 15:50:00,49.8,50.12,49.8,50.08,212000.0,33.8281,34.0455,33.8281,34.0183,212000.0
2011-09-12 15:55:00,50.08,50.13,50.0,50.11,251100.0,34.0183,34.0523,33.964,34.0387,251100.0
2011-09-13 09:30:00,50.14,50.37,49.89,50.04,147500.0,34.0591,34.2153,33.8893,33.9911,147500.0
2011-09-13 09:35:00,50.0,50.08,49.84,49.86,76300.0,33.964,34.0183,33.8553,33.8689,76300.0
2011-09-13 09:40:00,49.84,49.96,49.78,49.84,48900.0,33.8553,33.9368,33.8145,33.8553,48900.0
2011-09-13 09:45:00,49.82,50.08,49.77,50.02,50100.0,33.8417,34.0183,33.8077,33.9776,50100.0
2011-09-13 09:50:00,50.02,50.23,50.02,50.23,89700.0,33.9776,34.1202,33.9776,34.1202,89700.0
2011-09-13 09:55:00,50.22,50.41,50.2,50.38,100300.0,34.1134,34.2425,34.0998,34.2221,100300.0
2011-09-13 10:00:00,50.37,50.41,50.29,50.4,100800.0,34.2153,34.2425,34.161,34.2357,100800.0
2011-09-13 10:05:00,50.4,50.5,50.37,50.38,90000.0,34.2357,34.3036,34.2153,34.2221,90000.0
2011-09-13 10:10:00,50.38,50.39,50.25,50.25,65000.0,34.2221,34.2289,34.1338,34.1338,65000.0
2011-09-13 10:15:00,50.26,50.27,50.17,50.18,47900.0,34.1406,34.1474,34.0795,34.0862,47900.0
2011-09-13 10:20:00,50.18,50.23,50.1,50.13,60600.0,34.0862,34.1202,34.0319,34.0523,60600.0
2011-09-13 10:25:00,50.14,50.26,50.14,50.2,55000.0,34.0591,34.1406,34.0591,34.0998,55000.0
2011-09-13 10:30:00,50.21,50.28,50.19,50.21,116900.0,34.1066,34.1542,34.093,34.1066,116900.0
2011-09-13 10:35:00,50.2,50.32,50.19,50.3,76600.0,34.0998,34.1813,34.093,34.1678,76600.0
2011-09-13 10:40:00,50.31,50.4,50.29,50.35,48700.0,34.1746,34.2357,34.161,34.2017,48700.0
2011-09-13 10:45:00,50.36,50.45,50.35,50.39,137400.0,34.2085,34.2697,34.2017,34.2289,137400.0
2011-09-13 10:50:00,50.39,50.5,50.33,50.39,91700.0,34.2289,34.3036,34.1881,34.2289,91700.0
2011-09-13 10:55:00,50.38,50.45,50.34,50.39,77600.0,34.2221,34.2697,34.1949,34.2289,77600.0
2011-09-13 11:00:00,50.37,50.45,50.33,50.38,140400.0,34.2153,34.2697,34.1881,34.2221,140400.0
2011-09-13 11:05:00,50.37,50.44,50.33,50.41,73400.0,34.2153,34.2629,34.1881,34.2425,73400.0
2011-09-13 11:10:00,50.41,50.62,50.39,50.48,320100.0,34.2425,34.3851,34.2289,34.29,320100.0
2011-09-13 11:15:00,50.49,50.51,50.38,50.44,69200.0,34.2968,34.3104,34.2221,34.2629,69200.0
2011-09-13 11:20:00,50.43,50.45,50.37,50.38,59900.0,34.2561,34.2697,34.2153,34.2221,59900.0
2011-09-13 11:25:00,50.38,50.44,50.32,50.4,57100.0,34.2221,34.2629,34.1813,34.2357,57100.0
2011-09-13 11:30:00,50.4,50.43,50.36,50.43,26800.0,34.2357,34.2561,34.2085,34.2561,26800.0
2011-09-13 11:35:00,50.43,50.47,50.41,50.45,50200.0,34.2561,34.2832,34.2425,34.2697,50200.0
2011-09-13 11:40:00,50.46,50.52,50.41,50.5,56600.0,34.2764,34.3172,34.2425,34.3036,56600.0
2011-09-13 11:45:00,50.48,50.5,50.36,50.39,52900.0,34.29,34.3036,34.2085,34.2289,52900.0
2011-09-13 11:50:00,50.39,50.41,50.34,50.35,44200.0,34.2289,34.2425,34.1949,34.2017,44200.0
2011-09-13 11:55:00,50.35,50.4,50.32,50.32,30200.0,34.2017,34.2357,34.1813,34.1813,30200.0
2011-09-13 12:00:00,50.32,50.32,50.18,50.22,53200.0,34.1813,34.1813,34.0862,34.1134,53200.0
2011-09-13 12:05:00,50.22,50.35,50.21,50.32,25900.0,34.1134,34.2017,34.1066,34.1813,25900.0
2011-09-13 12:10:00,50.34,50.37,50.3,50.35,16600.0,34.1949,34.2153,34.1678,34.2017,16600.0
2011-09-13 12:15:00,50.36,50.42,50.36,50.39,29200.0,34.2085,34.2493,34.2085,34.2289,29200.0
2011-09-13 12:20:00,50.38,50.41,50.3,50.3,24000.0,34.2221,34.2425,34.1678,34.1678,24000.0
2011-09-13 12:25:00,50.3,50.39,50.28,50.35,53000.0,34.1678,34.2289,34.1542,34.2017,53000.0
2011-09-13 12:30:00,50.36,50.39,50.32,50.38,36100.0,34.2085,34.2289,34.1813,34.2221,36100.0
2011-09-13 12:35:00,50.37,50.44,50.36,50.41,34900.0,34.2153,34.2629,34.2085,34.2425,34900.0
2011-09-13 12:40:00,50.41,50.44,50.36,50.42,31100.0,34.2425,34.2629,34.2085,34.2493,31100.0
2011-09-13 12:45:00,50.42,50.47,50.38,50.38,25100.0,34.2493,34.2832,34.2221,34.2221,25100.0
2011-09-13 12:50:00,50.38,50.43,50.38,50.39,13600.0,34.2221,34.2561,34.2221,34.2289,13600.0
2011-09-13 12:55:00,50.38,50.48,50.34,50.44,29400.0,34.2221,34.29,34.1949,34.2629,29400.0
2011-09-13 13:00:00,50.43,50.48,50.43,50.44,30600.0,34.2561,34.29,34.2561,34.2629,30600.0
2011-09-13 13:05:00,50.44,50.5,50.44,50.44,30700.0,34.2629,34.3036,34.2629,34.2629,30700.0
2011-09-13 13:10:00,50.44,50.53,50.41,50.51,45100.0,34.2629,34.324,34.2425,34.3104,45100.0
2011-09-13 13:15:00,50.51,50.54,50.46,50.5,29100.0,34.3104,34.3308,34.2764,34.3036,29100.0
2011-09-13 13:20:00,50.5,50.55,50.5,50.55,39700.0,34.3036,34.3376,34.3036,34.3376,39700.0
2011-09-13 13:25:00,50.55,50.6,50.54,50.57,52000.0,34.3376,34.3715,34.3308,34.3512,52000.0
2011-09-13 13:30:00,50.57,50.61,50.55,50.6,54300.0,34.3512,34.3783,34.3376,34.3715,54300.0
2011-09-13 13:35:00,50.61,50.63,50.6,50.62,51100.0,34.3783,34.3919,34.3715,34.3851,51100.0
2011-09-13 13:40:00,50.61,50.67,50.61,50.66,60900.0,34.3783,34.4191,34.3783,34.4123,60900.0
2011-09-13 13:45:00,50.66,50.73,50.66,50.69,78400.0,34.4123,34.4598,34.4123,34.4327,78400.0
2011-09-13 13:50:00,50.7,50.74,50.68,50.73,47900.0,34.4395,34.4666,34.4259,34.4598,47900.0
2011-09-13 13:55:00,50.73,50.74,50.58,50.63,42300.0,34.4598,34.4666,34.358,34.3919,42300.0
2011-09-13 14:00:00,50.63,50.65,50.59,50.64,38300.0,34.3919,34.4055,34.3647,34.3987,38300.0
2011-09-13 14:05:00,50.64,50.67,50.6,50.62,59400.0,34.3987,34.4191,34.3715,34.3851,59400.0
2011-09-13 14:10:00,50.62,50.66,50.57,50.62,38400.0,34.3851,34.4123,34.3512,34.3851,38400.0
2011-09-13 14:15:00,50.62,50.68,50.61,50.62,43900.0,34.3851,34.4259,34.3783,34.3851,43900.0
2011-09-13 14:20:00,50.62,50.75,50.62,50.75,62500.0,34.3851,34.4734,34.3851,34.4734,62500.0
2011-09-13 14:25:00,50.75,50.83,50.74,50.82,81700.0,34.4734,34.5278,34.4666,34.521,81700.0
2011-09-13 14:30:00,50.82,50.93,50.82,50.92,137000.0,34.521,34.5957,34.521,34.5889,137000.0
2011-09-13 14:35:00,50.93,50.94,50.91,50.92,86100.0,34.5957,34.6025,34.5821,34.5889,86100.0
2011-09-13 14:40:00,50.93,50.99,50.92,50.92,64800.0,34.5957,34.6365,34.5889,34.5889,64800.0
2011-09-13 14:45:00,50.93,50.96,50.79,50.8,78500.0,34.5957,34.6161,34.5006,34.5074,78500.0
2011-09-13 14:50:00,50.8,50.89,50.8,50.88,73900.0,34.5074,34.5685,34.5074,34.5617,73900.0
2011-09-13 14:55:00,50.88,50.98,50.8,50.86,322300.0,34.5617,34.6297,34.5074,34.5482,322300.0
2011-09-13 15:00:00,50.86,50.94,50.86,50.92,134400.0,34.5482,34.6025,34.5482,34.5889,134400.0
2011-09-13 15:05:00,50.91,51.03,50.9,51.01,160800.0,34.5821,34.6636,34.5753,34.65,160800.0
2011-09-13 15:10:00,51.01,51.05,50.96,51.04,91000.0,34.65,34.6772,34.6161,34.6704,91000.0
2011-09-13 15:15:00,51.03,51.07,50.95,50.99,298700.0,34.6636,34.6908,34.6093,34.6365,298700.0
2011-09-13 15:20:00,50.99,50.99,50.91,50.91,122200.0,34.6365,34.6365,34.5821,34.5821,122200.0
2011-09-13 15:25:00,50.91,50.92,50.8,50.89,147000.0,34.5821,34.5889,34.5074,34.5685,147000.0
2011-09-13 15:30:00,50.91,51.04,50.9,51.02,144900.0,34.5821,34.6704,34.5753,34.6568,144900.0
2011-09-13 15:35:00,51.03,51.04,50.93,50.94,91500.0,34.6636,34.6704,34.5957,34.6025,91500.0
2011-09-13 15:40:00,50.94,51.02,50.89,51.0,116300.0,34.6025,34.6568,34.5685,34.6433,116300.0
2011-09-13 15:45:00,50.99,51.07,50.98,51.02,143000.0,34.6365,34.6908,34.6297,34.6568,143000.0
2011-09-13 15:50:00,51.01,51.06,50.88,50.89,167400.0,34.65,34.684,34.5617,34.5685,167400.0
2011-09-13 15:55:00,50.89,51.0,50.88,50.96,312100.0,34.5685,34.6433,34.5617,34.6161,312100.0
2011-09-14 09:30:00,51.31,51.62,51.19,51.62,135300.0,34.8538,35.0644,34.7723,35.0644,135300.0
2011-09-14 09:35:00,51.63,51.7,51.35,51.38,97000.0,35.0712,35.1188,34.881,34.9014,97000.0
2011-09-14 09:40:00,51.38,51.49,51.37,51.44,88200.0,34.9014,34.9761,34.8946,34.9421,88200.0
2011-09-14 09:45:00,51.45,51.55,51.44,51.48,142800.0,34.9489,35.0169,34.9421,34.9693,142800.0
2011-09-14 09:50:00,51.48,51.54,51.37,51.43,192200.0,34.9693,35.0101,34.8946,34.9353,192200.0
2011-09-14 09:55:00,51.42,51.55,51.35,51.38,91700.0,34.9286,35.0169,34.881,34.9014,91700.0
2011-09-14 10:00:00,51.38,51.39,51.18,51.3,141700.0,34.9014,34.9082,34.7655,34.847,141700.0
2011-09-14 10:05:00,51.31,51.44,51.3,51.38,75500.0,34.8538,34.9421,34.847,34.9014,75500.0
2011-09-14 10:10:00,51.37,51.48,51.36,51.46,127800.0,34.8946,34.9693,34.8878,34.9557,127800.0
2011-09-14 10:15:00,51.46,51.46,51.16,51.21,217200.0,34.9557,34.9557,34.7519,34.7859,217200.0
2011-09-14 10:20:00,51.2,51.26,50.95,51.11,146900.0,34.7791,34.8199,34.6093,34.718,146900.0
2011-09-14 10:25:00,51.11,51.37,51.1,51.31,112100.0,34.718,34.8946,34.7112,34.8538,112100.0
2011-09-14 10:30:00,51.3,51.48,51.25,51.41,189500.0,34.847,34.9693,34.8131,34.9218,189500.0
2011-09-14 10:35:00,51.4,51.46,51.27,51.35,100100.0,34.915,34.9557,34.8267,34.881,100100.0
2011-09-14 10:40:00,51.36,51.37,51.25,51.26,81400.0,34.8878,34.8946,34.8131,34.8199,81400.0
2011-09-14 10:45:00,51.25,51.31,51.16,51.22,60100.0,34.8131,34.8538,34.7519,34.7927,60100.0
2011-09-14 10:50:00,51.22,51.32,51.2,51.28,60300.0,34.7927,34.8606,34.7791,34.8335,60300.0
2011-09-14 10:55:00,51.28,51.28,51.2,51.25,59400.0,34.8335,34.8335,34.7791,34.8131,59400.0
2011-09-14 11:00:00,51.24,51.28,51.12,51.22,64700.0,34.8063,34.8335,34.7248,34.7927,64700.0
2011-09-14 11:05:00,51.22,51.32,51.21,51.22,43400.0,34.7927,34.8606,34.7859,34.7927,43400.0
2011-09-14 11:10:00,51.23,51.31,51.2,51.3,63600.0,34.7995,34.8538,34.7791,34.847,63600.0
2011-09-14 11:15:00,51.31,51.39,51.23,51.26,126900.0,34.8538,34.9082,34.7995,34.8199,126900.0
2011-09-14 11:20:00,51.25,51.36,51.22,51.34,53800.0,34.8131,34.8878,34.7927,34.8742,53800.0
2011-09-14 11:25:00,51.33,51.36,51.31,51.34,61500.0,34.8674,34.8878,34.8538,34.8742,61500.0
2011-09-14 11:30:00,51.34,51.38,51.27,51.29,70100.0,34.8742,34.9014,34.8267,34.8402,70100.0
2011-09-14 11:35:00,51.29,51.34,51.23,51.32,42700.0,34.8402,34.8742,34.7995,34.8606,42700.0
2011-09-14 11:40:00,51.32,51.32,51.21,51.25,58400.0,34.8606,34.8606,34.7859,34.8131,58400.0
2011-09-14 11:45:00,51.25,51.3,51.15,51.25,45300.0,34.8131,34.847,34.7451,34.8131,45300.0
2011-09-14 11:50:00,51.25,51.33,51.19,51.3,38300.0,34.8131,34.8674,34.7723,34.847,38300.0
2011-09-14 11:55:00,51.3,51.35,51.26,51.35,42700.0,34.847,34.881,34.8199,34.881,42700.0
2011-09-14 12:00:00,51.35,51.39,51.34,51.37,42000.0,34.881,34.9082,34.8742,34.8946,42000.0
2011-09-14 12:05:00,51.37,51.38,51.34,51.36,42800.0,34.8946,34.9014,34.8742,34.8878,42800.0
2011-09-14 12:10:00,51.37,51.41,51.35,51.38,46700.0,34.8946,34.9218,34.881,34.9014,46700.0
2011-09-14 12:15:00,51.38,51.39,51.32,51.33,49300.0,34.9014,34.9082,34.8606,34.8674,49300.0
2011-09-14 12:20:00,51.33,51.4,51.27,51.27,89400.0,34.8674,34.915,34.8267,34.8267,89400.0
2011-09-14 12:25:00,51.27,51.34,51.24,51.33,26800.0,34.8267,34.8742,34.8063,34.8674,26800.0
2011-09-14 12:30:00,51.33,51.36,51.3,51.35,23500.0,34.8674,34.8878,34.847,34.881,23500.0
2011-09-14 12:35:00,51.35,51.41,51.32,51.4,27100.0,34.881,34.9218,34.8606,34.915,27100.0
2011-09-14 12:40:00,51.41,51.43,51.37,51.41,43000.0,34.9218,34.9353,34.8946,34.9218,43000.0
2011-09-14 12:45:00,51.42,51.43,51.33,51.35,28500.0,34.9286,34.9353,34.8674,34.881,28500.0
2011-09-14 12:50:00,51.34,51.36,51.33,51.34,57800.0,34.8742,34.8878,34.8674,34.8742,57800.0
2011-09-14 12:55:00,51.35,51.38,51.3,51.33,105900.0,34.881,34.9014,34.847,34.8674,105900.0
2011-09-14 13:00:00,51.34,51.36,51.29,51.34,41100.0,34.8742,34.8878,34.8402,34.8742,41100.0
2011-09-14 13:05:00,51.35,51.43,51.35,51.39,32600.0,34.881,34.9353,34.881,34.9082,32600.0
2011-09-14 13:10:00,51.39,51.43,51.38,51.42,39700.0,34.9082,34.9353,34.9014,34.9286,39700.0
2011-09-14 13:15:00,51.42,51.48,51.4,51.47,32400.0,34.9286,34.9693,34.915,34.9625,32400.0
2011-09-14 13:20:00,51.48,51.48,51.43,51.46,48300.0,34.9693,34.9693,34.9353,34.9557,48300.0
2011-09-14 13:25:00,51.45,51.5,51.42,51.49,44600.0,34.9489,34.9829,34.9286,34.9761,44600.0
2011-09-14 13:30:00,51.49,51.5,51.47,51.48,30900.0,34.9761,34.9829,34.9625,34.9693,30900.0
2011-09-14 13:35:00,51.48,51.58,51.46,51.58,83900.0,34.9693,35.0372,34.9557,35.0372,83900.0
2011-09-14 13:40:00,51.58,51.6,51.56,51.58,45100.0,35.0372,35.0508,35.0237,35.0372,45100.0
2011-09-14 13:45:00,51.57,51.6,51.54,51.59,37900.0,35.0304,35.0508,35.0101,35.044,37900.0
2011-09-14 13:50:00,51.59,51.63,51.58,51.63,62300.0,35.044,35.0712,35.0372,35.0712,62300.0
2011-09-14 13:55:00,51.62,51.62,51.44,51.47,63400.0,35.0644,35.0644,34.9421,34.9625,63400.0
2011-09-14 14:00:00,51.47,51.54,51.47,51.54,39100.0,34.9625,35.0101,34.9625,35.0101,39100.0
2011-09-14 14:05:00,51.53,51.61,51.53,51.56,55800.0,35.0033,35.0576,35.0033,35.0237,55800.0
2011-09-14 14:10:00,51.56,51.57,51.5,51.5,57400.0,35.0237,35.0304,34.9829,34.9829,57400.0
2011-09-14 14:15:00,51.5,51.65,51.5,51.64,56700.0,34.9829,35.0848,34.9829,35.078,56700.0
2011-09-14 14:20:00,51.64,51.67,51.56,51.57,59300.0,35.078,35.0984,35.0237,35.0304,59300.0
2011-09-14 14:25:00,51.58,51.58,51.52,51.57,42700.0,35.0372,35.0372,34.9965,35.0304,42700.0
2011-09-14 14:30:00,51.58,51.59,51.51,51.52,51400.0,35.0372,35.044,34.9897,34.9965,51400.0
2011-09-14 14:35:00,51.51,51.56,51.5,51.52,43800.0,34.9897,35.0237,34.9829,34.9965,43800.0
2011-09-14 14:40:00,51.52,51.6,51.5,51.59,104200.0,34.9965,35.0508,34.9829,35.044,104200.0
2011-09-14 14:45:00,51.59,51.62,51.57,51.59,58900.0,35.044,35.0644,35.0304,35.044,58900.0
2011-09-14 14:50:00,51.59,51.63,51.59,51.62,46100.0,35.044,35.0712,35.044,35.0644,46100.0
2011-09-14 14:55:00,51.62,51.73,51.58,51.71,125300.0,35.0644,35.1391,35.0372,35.1255,125300.0
2011-09-14 15:00:00,51.71,51.75,51.7,51.72,86700.0,35.1255,35.1527,35.1188,35.1323,86700.0
2011-09-14 15:05:00,51.72,51.76,51.7,51.74,68600.0,35.1323,35.1595,35.1188,35.1459,68600.0
2011-09-14 15:10:00,51.75,51.8,51.75,51.77,75400.0,35.1527,35.1867,35.1527,35.1663,75400.0
2011-09-14 15:15:00,51.78,51.82,51.76,51.77,138800.0,35.1731,35.2003,35.1595,35.1663,138800.0
2011-09-14 15:20:00,51.77,51.79,51.69,51.72,109800.0,35.1663,35.1799,35.112,35.1323,109800.0
2011-09-14 15:25:00,51.71,51.76,51.69,51.71,175700.0,35.1255,35.1595,35.112,35.1255,175700.0
2011-09-14 15:30:00,51.72,51.78,51.71,51.74,200100.0,35.1323,35.1731,35.1255,35.1459,200100.0
2011-09-14 15:35:00,51.74,51.74,51.64,51.64,139700.0,35.1459,35.1459,35.078,35.078,139700.0
2011-09-14 15:40:00,51.64,51.66,51.44,51.46,139100.0,35.078,35.0916,34.9421,34.9557,139100.0
2011-09-14 15:45:00,51.46,51.5,51.29,51.33,182000.0,34.9557,34.9829,34.8402,34.8674,182000.0
2011-09-14 15:50:00,51.34,51.44,51.33,51.34,230300.0,34.8742,34.9421,34.8674,34.8742,230300.0
2011-09-14 15:55:00,51.35,51.4,51.28,51.3,264500.0,34.881,34.915,34.8335,34.847,264500.0
2011-09-15 09:30:00,51.74,51.87,51.36,51.36,156600.0,35.1459,35.2342,34.8878,34.8878,156600.0
2011-09-15 09:35:00,51.38,51.6,51.33,51.6,80200.0,34.9014,35.0508,34.8674,35.0508,80200.0
2011-09-15 09:40:00,51.59,51.6,51.41,51.5,75600.0,35.044,35.0508,34.9218,34.9829,75600.0
2011-09-15 09:45:00,51.49,51.52,51.39,51.44,68500.0,34.9761,34.9965,34.9082,34.9421,68500.0
2011-09-15 09:50:00,51.45,51.5,51.33,51.35,94300.0,34.9489,34.9829,34.8674,34.881,94300.0
2011-09-15 09:55:00,51.35,51.58,51.35,51.53,79600.0,34.881,35.0372,34.881,35.0033,79600.0
2011-09-15 10:00:00,51.54,51.68,51.53,51.67,77700.0,35.0101,35.1052,35.0033,35.0984,77700.0
2011-09-15 10:05:00,51.68,51.7,51.62,51.63,42900.0,35.1052,35.1188,35.0644,35.0712,42900.0
2011-09-15 10:10:00,51.64,51.64,51.48,51.48,62100.0,35.078,35.078,34.9693,34.9693,62100.0
2011-09-15 10:15:00,51.47,51.5,51.43,51.48,66400.0,34.9625,34.9829,34.9353,34.9693,66400.0
2011-09-15 10:20:00,51.49,51.49,51.33,51.35,73200.0,34.9761,34.9761,34.8674,34.881,73200.0
2011-09-15 10:25:00,51.35,51.38,51.26,51.38,60400.0,34.881,34.9014,34.8199,34.9014,60400.0
2011-09-15 10:30:00,51.38,51.39,51.28,51.34,47000.0,34.9014,34.9082,34.8335,34.8742,47000.0
2011-09-15 10:35:00,51.35,51.35,51.18,51.22,96800.0,34.881,34.881,34.7655,34.7927,96800.0
2011-09-15 10:40:00,51.21,51.24,51.14,51.2,86800.0,34.7859,34.8063,34.7384,34.7791,86800.0
2011-09-15 10:45:00,51.19,51.2,51.14,51.18,59400.0,34.7723,34.7791,34.7384,34.7655,59400.0
2011-09-15 10:50:00,51.19,51.19,51.07,51.08,58500.0,34.7723,34.7723,34.6908,34.6976,58500.0
2011-09-15 10:55:00,51.07,51.18,51.06,51.12,24800.0,34.6908,34.7655,34.684,34.7248,24800.0
2011-09-15 11:00:00,51.11,51.15,51.08,51.12,45400.0,34.718,34.7451,34.6976,34.7248,45400.0
2011-09-15 11:05:00,51.12,51.28,51.12,51.28,32300.0,34.7248,34.8335,34.7248,34.8335,32300.0
2011-09-15 11:10:00,51.28,51.36,51.27,51.28,46800.0,34.8335,34.8878,34.8267,34.8335,46800.0
2011-09-15 11:15:00,51.29,51.4,51.28,51.37,37700.0,34.8402,34.915,34.8335,34.8946,37700.0
2011-09-15 11:20:00,51.36,51.45,51.35,51.43,33700.0,34.8878,34.9489,34.881,34.9353,33700.0
2011-09-15 11:25:00,51.42,51.46,51.34,51.46,42300.0,34.9286,34.9557,34.8742,34.9557,42300.0
2011-09-15 11:30:00,51.46,51.59,51.44,51.58,54400.0,34.9557,35.044,34.9421,35.0372,54400.0
2011-09-15 11:35:00,51.59,51.72,51.58,51.71,84600.0,35.044,35.1323,35.0372,35.1255,84600.0
2011-09-15 11:40:00,51.7,51.73,51.66,51.68,97500.0,35.1188,35.1391,35.0916,35.1052,97500.0
2011-09-15 11:45:00,51.69,51.73,51.66,51.7,41000.0,35.112,35.1391,35.0916,35.1188,41000.0
2011-09-15 11:50:00,51.73,51.74,51.6,51.61,33300.0,35.1391,35.1459,35.0508,35.0576,33300.0
2011-09-15 11:55:00,51.61,51.66,51.54,51.59,36100.0,35.0576,35.0916,35.0101,35.044,36100.0
2011-09-15 12:00:00,51.6,51.61,51.53,51.57,19700.0,35.0508,35.0576,35.0033,35.0304,19700.0
2011-09-15 12:05:00,51.57,51.65,51.52,51.6,34100.0,35.0304,35.0848,34.9965,35.0508,34100.0
2011-09-15 12:10:00,51.6,51.65,51.55,51.57,21800.0,35.0508,35.0848,35.0169,35.0304,21800.0
2011-09-15 12:15:00,51.56,51.65,51.55,51.65,14900.0,35.0237,35.0848,35.0169,35.0848,14900.0
2011-09-15 12:20:00,51.64,51.64,51.53,51.53,22800.0,35.078,35.078,35.0033,35.0033,22800.0
2011-09-15 12:25:00,51.53,51.58,51.51,51.57,13100.0,35.0033,35.0372,34.9897,35.0304,13100.0
2011-09-15 12:30:00,51.57,51.67,51.56,51.65,25600.0,35.0304,35.0984,35.0237,35.0848,25600.0
2011-09-15 12:35:00,51.64,51.66,51.57,51.58,32700.0,35.078,35.0916,35.0304,35.0372,32700.0
2011-09-15 12:40:00,51.58,51.64,51.58,51.64,13600.0,35.0372,35.078,35.0372,35.078,13600.0
2011-09-15 12:45:00,51.64,51.65,51.58,51.6,38200.0,35.078,35.0848,35.0372,35.0508,38200.0
2011-09-15 12:50:00,51.6,51.63,51.57,51.59,28300.0,35.0508,35.0712,35.0304,35.044,28300.0
2011-09-15 12:55:00,51.6,51.64,51.59,51.61,23700.0,35.0508,35.078,35.044,35.0576,23700.0
2011-09-15 13:00:00,51.61,51.64,51.58,51.64,23800.0,35.0576,35.078,35.0372,35.078,23800.0
2011-09-15 13:05:00,51.64,51.68,51.59,51.63,72000.0,35.078,35.1052,35.044,35.0712,72000.0
2011-09-15 13:10:00,51.64,51.66,51.61,51.62,20200.0,35.078,35.0916,35.0576,35.0644,20200.0
2011-09-15 13:15:00,51.63,51.66,51.6,51.6,16800.0,35.0712,35.0916,35.0508,35.0508,16800.0
2011-09-15 13:20:00,51.61,51.65,51.58,51.64,24100.0,35.0576,35.0848,35.0372,35.078,24100.0
2011-09-15 13:25:00,51.63,51.63,51.55,51.55,25300.0,35.0712,35.0712,35.0169,35.0169,25300.0
2011-09-15 13:30:00,51.55,51.59,51.54,51.56,23600.0,35.0169,35.044,35.0101,35.0237,23600.0
2011-09-15 13:35:00,51.55,51.56,51.49,51.53,21600.0,35.0169,35.0237,34.9761,35.0033,21600.0
2011-09-15 13:40:00,51.53,51.56,51.52,51.56,15700.0,35.0033,35.0237,34.9965,35.0237,15700.0
2011-09-15 13:45:00,51.57,51.61,51.52,51.55,38300.0,35.0304,35.0576,34.9965,35.0169,38300.0
2011-09-15 13:50:00,51.55,51.62,51.49,51.61,26800.0,35.0169,35.0644,34.9761,35.0576,26800.0
2011-09-15 13:55:00,51.6,51.6,51.54,51.59,26500.0,35.0508,35.0508,35.0101,35.044,26500.0
2011-09-15 14:00:00,51.6,51.66,51.6,51.64,45400.0,35.0508,35.0916,35.0508,35.078,45400.0
2011-09-15 14:05:00,51.64,51.68,51.62,51.67,35800.0,35.078,35.1052,35.0644,35.0984,35800.0
2011-09-15 14:10:00,51.67,51.71,51.66,51.66,87100.0,35.0984,35.1255,35.0916,35.0916,87100.0
2011-09-15 14:15:00,51.65,51.72,51.6,51.72,77300.0,35.0848,35.1323,35.0508,35.1323,77300.0
2011-09-15 14:20:00,51.72,51.76,51.7,51.7,61600.0,35.1323,35.1595,35.1188,35.1188,61600.0
2011-09-15 14:25:00,51.7,51.75,51.69,51.74,34000.0,35.1188,35.1527,35.112,35.1459,34000.0
2011-09-15 14:30:00,51.75,51.77,51.73,51.77,44100.0,35.1527,35.1663,35.1391,35.1663,44100.0
2011-09-15 14:35:00,51.77,51.77,51.69,51.72,27700.0,35.1663,35.1663,35.112,35.1323,27700.0
2011-09-15 14:40:00,51.72,51.76,51.67,51.7,28700.0,35.1323,35.1595,35.0984,35.1188,28700.0
2011-09-15 14:45:00,51.7,51.76,51.65,51.7,50300.0,35.1188,35.1595,35.0848,35.1188,50300.0
2011-09-15 14:50:00,51.7,51.7,51.62,51.68,22900.0,35.1188,35.1188,35.0644,35.1052,22900.0
2011-09-15 14:55:00,51.68,51.71,51.63,51.64,39900.0,35.1052,35.1255,35.0712,35.078,39900.0
2011-09-15 15:00:00,51.64,51.72,51.64,51.66,46600.0,35.078,35.1323,35.078,35.0916,46600.0
2011-09-15 15:05:00,51.66,51.7,51.64,51.66,50500.0,35.0916,35.1188,35.078,35.0916,50500.0
2011-09-15 15:10:00,51.67,51.68,51.64,51.67,46100.0,35.0984,35.1052,35.078,35.0984,46100.0
2011-09-15 15:15:00,51.67,51.67,51.49,51.5,49200.0,35.0984,35.0984,34.9761,34.9829,49200.0
2011-09-15 15:20:00,51.5,51.58,51.49,51.57,41600.0,34.9829,35.0372,34.9761,35.0304,41600.0
2011-09-15 15:25:00,51.57,51.57,51.46,51.49,63100.0,35.0304,35.0304,34.9557,34.9761,63100.0
2011-09-15 15:30:00,51.49,51.64,51.48,51.64,88200.0,34.9761,35.078,34.9693,35.078,88200.0
2011-09-15 15:35:00,51.64,51.74,51.6,51.73,79400.0,35.078,35.1459,35.0508,35.1391,79400.0
2011-09-15 15:40:00,51.73,51.84,51.68,51.84,113200.0,35.1391,35.2138,35.1052,35.2138,113200.0
2011-09-15 15:45:00,51.84,51.85,51.71,51.8,167100.0,35.2138,35.2206,35.1255,35.1867,167100.0
2011-09-15 15:50:00,51.81,51.81,51.72,51.73,235100.0,35.1935,35.1935,35.1323,35.1391,235100.0
2011-09-15 15:55:00,51.73,51.75,51.7,51.71,447800.0,35.1391,35.1527,35.1188,35.1255,447800.0
2011-09-16 09:30:00,51.96,52.48,51.9,52.47,1262300.0,35.2954,35.6486,35.2546,35.6418,1262300.0
2011-09-16 09:35:00,52.45,52.68,52.35,52.63,184100.0,35.6282,35.7844,35.5603,35.7505,184100.0
2011-09-16 09:40:00,52.64,52.9,52.64,52.9,169700.0,35.7573,35.9339,35.7573,35.9339,169700.0
2011-09-16 09:45:00,52.89,52.93,52.79,52.91,233300.0,35.9271,35.9543,35.8592,35.9407,233300.0
2011-09-16 09:50:00,52.9,52.94,52.79,52.93,180800.0,35.9339,35.9611,35.8592,35.9543,180800.0
2011-09-16 09:55:00,52.93,52.94,52.74,52.8,225600.0,35.9543,35.9611,35.8252,35.866,225600.0
2011-09-16 10:00:00,52.8,52.87,52.68,52.7,229300.0,35.866,35.9135,35.7844,35.798,229300.0
2011-09-16 10:05:00,52.69,52.85,52.69,52.85,211200.0,35.7912,35.8999,35.7912,35.8999,211200.0
2011-09-16 10:10:00,52.85,53.0,52.85,52.99,161600.0,35.8999,36.0018,35.8999,35.995,161600.0
2011-09-16 10:15:00,53.0,53.04,52.85,52.87,132800.0,36.0018,36.029,35.8999,35.9135,132800.0
2011-09-16 10:20:00,52.87,52.89,52.83,52.85,147700.0,35.9135,35.9271,35.8863,35.8999,147700.0
2011-09-16 10:25:00,52.85,52.87,52.76,52.86,99500.0,35.8999,35.9135,35.8388,35.9067,99500.0
2011-09-16 10:30:00,52.86,52.97,52.86,52.96,195400.0,35.9067,35.9814,35.9067,35.9746,195400.0
2011-09-16 10:35:00,52.96,53.01,52.95,53.0,187500.0,35.9746,36.0086,35.9678,36.0018,187500.0
2011-09-16 10:40:00,52.99,53.19,52.93,52.97,154600.0,35.995,36.1309,35.9543,35.9814,154600.0
2011-09-16 10:45:00,52.97,52.97,52.84,52.89,170500.0,35.9814,35.9814,35.8931,35.9271,170500.0
2011-09-16 10:50:00,52.89,52.96,52.88,52.88,168000.0,35.9271,35.9746,35.9203,35.9203,168000.0
2011-09-16 10:55:00,52.87,52.92,52.78,52.88,80300.0,35.9135,35.9475,35.8524,35.9203,80300.0
2011-09-16 11:00:00,52.89,52.9,52.8,52.84,130600.0,35.9271,35.9339,35.866,35.8931,130600.0
2011-09-16 11:05:00,52.84,52.9,52.81,52.88,47000.0,35.8931,35.9339,35.8728,35.9203,47000.0
2011-09-16 11:10:00,52.89,52.97,52.87,52.93,69000.0,35.9271,35.9814,35.9135,35.9543,69000.0
2011-09-16 11:15:00,52.94,53.0,52.89,52.9,63900.0,35.9611,36.0018,35.9271,35.9339,63900.0
2011-09-16 11:20:00,52.91,52.97,52.89,52.95,50600.0,35.9407,35.9814,35.9271,35.9678,50600.0
2011-09-16 11:25:00,52.96,52.99,52.92,52.98,61800.0,35.9746,35.995,35.9475,35.9882,61800.0
2011-09-16 11:30:00,52.96,53.06,52.89,53.05,80800.0,35.9746,36.0426,35.9271,36.0358,80800.0
2011-09-16 11:35:00,53.05,53.17,52.99,53.17,99700.0,36.0358,36.1173,35.995,36.1173,99700.0
2011-09-16 11:40:00,53.17,53.26,53.16,53.23,107900.0,36.1173,36.1784,36.1105,36.158,107900.0
2011-09-16 11:45:00,53.23,53.23,53.13,53.14,54300.0,36.158,36.158,36.0901,36.0969,54300.0
2011-09-16 11:50:00,53.14,53.24,53.14,53.22,40300.0,36.0969,36.1648,36.0969,36.1513,40300.0
2011-09-16 11:55:00,53.22,53.28,53.21,53.26,47200.0,36.1513,36.192,36.1445,36.1784,47200.0
2011-09-16 12:00:00,53.25,53.35,53.24,53.35,63000.0,36.1716,36.2396,36.1648,36.2396,63000.0
2011-09-16 12:05:00,53.35,53.39,53.28,53.3,166100.0,36.2396,36.2667,36.192,36.2056,166100.0
2011-09-16 12:10:00,53.3,53.34,53.29,53.31,54300.0,36.2056,36.2328,36.1988,36.2124,54300.0
2011-09-16 12:15:00,53.3,53.35,53.28,53.3,50600.0,36.2056,36.2396,36.192,36.2056,50600.0
2011-09-16 12:20:00,53.3,53.31,53.22,53.22,25300.0,36.2056,36.2124,36.1513,36.1513,25300.0
2011-09-16 12:25:00,53.22,53.26,53.19,53.23,46000.0,36.1513,36.1784,36.1309,36.158,46000.0
2011-09-16 12:30:00,53.23,53.26,53.21,53.21,33800.0,36.158,36.1784,36.1445,36.1445,33800.0
2011-09-16 12:35:00,53.22,53.24,53.2,53.21,41600.0,36.1513,36.1648,36.1377,36.1445,41600.0
2011-09-16 12:40:00,53.2,53.21,53.06,53.12,131000.0,36.1377,36.1445,36.0426,36.0833,131000.0
2011-09-16 12:45:00,53.13,53.15,53.08,53.08,56500.0,36.0901,36.1037,36.0562,36.0562,56500.0
2011-09-16 12:50:00,53.09,53.11,53.06,53.11,45200.0,36.0629,36.0765,36.0426,36.0765,45200.0
2011-09-16 12:55:00,53.11,53.12,52.99,53.04,90800.0,36.0765,36.0833,35.995,36.029,90800.0
2011-09-16 13:00:00,53.05,53.07,53.0,53.06,36000.0,36.0358,36.0494,36.0018,36.0426,36000.0
2011-09-16 13:05:00,53.07,53.12,53.04,53.09,57300.0,36.0494,36.0833,36.029,36.0629,57300.0
2011-09-16 13:10:00,53.1,53.11,53.03,53.06,38000.0,36.0697,36.0765,36.0222,36.0426,38000.0
2011-09-16 13:15:00,53.06,53.1,53.05,53.06,32900.0,36.0426,36.0697,36.0358,36.0426,32900.0
2011-09-16 13:20:00,53.07,53.12,53.06,53.1,38300.0,36.0494,36.0833,36.0426,36.0697,38300.0
2011-09-16 13:25:00,53.1,53.1,52.99,53.0,52400.0,36.0697,36.0697,35.995,36.0018,52400.0
2011-09-16 13:30:00,53.0,53.0,52.88,52.88,64500.0,36.0018,36.0018,35.9203,35.9203,64500.0
2011-09-16 13:35:00,52.89,52.89,52.8,52.87,67600.0,35.9271,35.9271,35.866,35.9135,67600.0
2011-09-16 13:40:00,52.86,52.89,52.86,52.87,24700.0,35.9067,35.9271,35.9067,35.9135,24700.0
2011-09-16 13:45:00,52.87,52.88,52.83,52.83,47600.0,35.9135,35.9203,35.8863,35.8863,47600.0
2011-09-16 13:50:00,52.83,52.88,52.83,52.86,36000.0,35.8863,35.9203,35.8863,35.9067,36000.0
2011-09-16 13:55:00,52.85,52.88,52.85,52.86,38700.0,35.8999,35.9203,35.8999,35.9067,38700.0
2011-09-16 14:00:00,52.87,52.9,52.86,52.87,51100.0,35.9135,35.9339,35.9067,35.9135,51100.0
2011-09-16 14:05:00,52.87,52.96,52.86,52.92,53300.0,35.9135,35.9746,35.9067,35.9475,53300.0
2011-09-16 14:10:00,52.92,52.93,52.91,52.92,36000.0,35.9475,35.9543,35.9407,35.9475,36000.0
2011-09-16 14:15:00,52.91,52.94,52.9,52.92,55100.0,35.9407,35.9611,35.9339,35.9475,55100.0
2011-09-16 14:20:00,52.92,52.94,52.9,52.94,39600.0,35.9475,35.9611,35.9339,35.9611,39600.0
2011-09-16 14:25:00,52.95,53.0,52.95,52.99,88300.0,35.9678,36.0018,35.9678,35.995,88300.0
2011-09-16 14:30:00,52.99,53.0,52.96,52.97,45400.0,35.995,36.0018,35.9746,35.9814,45400.0
2011-09-16 14:35:00,52.98,53.0,52.97,53.0,24000.0,35.9882,36.0018,35.9814,36.0018,24000.0
2011-09-16 14:40:00,53.0,53.0,52.97,52.98,105600.0,36.0018,36.0018,35.9814,35.9882,105600.0
2011-09-16 14:45:00,52.98,52.99,52.96,52.97,35400.0,35.9882,35.995,35.9746,35.9814,35400.0
2011-09-16 14:50:00,52.98,53.0,52.97,52.99,53900.0,35.9882,36.0018,35.9814,35.995,53900.0
2011-09-16 14:55:00,52.99,53.01,52.97,52.97,59100.0,35.995,36.0086,35.9814,35.9814,59100.0
2011-09-16 15:00:00,52.97,52.98,52.96,52.97,47200.0,35.9814,35.9882,35.9746,35.9814,47200.0
2011-09-16 15:05:00,52.98,53.01,52.97,52.99,96000.0,35.9882,36.0086,35.9814,35.995,96000.0
2011-09-16 15:10:00,52.98,53.0,52.98,53.0,65200.0,35.9882,36.0018,35.9882,36.0018,65200.0
2011-09-16 15:15:00,53.0,53.0,52.94,52.94,61900.0,36.0018,36.0018,35.9611,35.9611,61900.0
2011-09-16 15:20:00,52.95,52.96,52.83,52.86,137300.0,35.9678,35.9746,35.8863,35.9067,137300.0
2011-09-16 15:25:00,52.86,52.86,52.78,52.78,138400.0,35.9067,35.9067,35.8524,35.8524,138400.0
2011-09-16 15:30:00,52.78,52.78,52.72,52.75,126900.0,35.8524,35.8524,35.8116,35.832,126900.0
2011-09-16 15:35:00,52.74,52.75,52.64,52.66,128900.0,35.8252,35.832,35.7573,35.7709,128900.0
2011-09-16 15:40:00,52.67,52.73,52.66,52.73,161800.0,35.7777,35.8184,35.7709,35.8184,161800.0
2011-09-16 15:45:00,52.73,52.81,52.7,52.77,230700.0,35.8184,35.8728,35.798,35.8456,230700.0
2011-09-16 15:50:00,52.77,52.78,52.66,52.71,266500.0,35.8456,35.8524,35.7709,35.8048,266500.0
2011-09-16 15:55:00,52.72,52.73,52.59,52.67,733000.0,35.8116,35.8184,35.7233,35.7777,733000.0
2011-09-19 09:30:00,51.83,52.28,51.83,52.19,120000.0,35.2071,35.5127,35.2071,35.4516,120000.0
2011-09-19 09:35:00,52.17,52.45,52.15,52.21,80400.0,35.438,35.6282,35.4244,35.4652,80400.0
2011-09-19 09:40:00,52.22,52.22,51.86,51.96,143200.0,35.472,35.472,35.2274,35.2954,143200.0
2011-09-19 09:45:00,51.95,52.01,51.85,52.0,157700.0,35.2886,35.3293,35.2206,35.3225,157700.0
2011-09-19 09:50:00,52.0,52.1,51.98,52.09,221800.0,35.3225,35.3905,35.3089,35.3837,221800.0
2011-09-19 09:55:00,52.08,52.08,51.98,52.02,90600.0,35.3769,35.3769,35.3089,35.3361,90600.0
2011-09-19 10:00:00,52.02,52.23,52.02,52.22,88600.0,35.3361,35.4788,35.3361,35.472,88600.0
2011-09-19 10:05:00,52.21,52.34,52.2,52.33,83400.0,35.4652,35.5535,35.4584,35.5467,83400.0
2011-09-19 10:10:00,52.34,52.36,52.25,52.29,65400.0,35.5535,35.5671,35.4924,35.5195,65400.0
2011-09-19 10:15:00,52.28,52.28,52.04,52.13,52600.0,35.5127,35.5127,35.3497,35.4108,52600.0
2011-09-19 10:20:00,52.13,52.13,52.02,52.05,46200.0,35.4108,35.4108,35.3361,35.3565,46200.0
2011-09-19 10:25:00,52.06,52.21,52.05,52.19,49600.0,35.3633,35.4652,35.3565,35.4516,49600.0
2011-09-19 10:30:00,52.19,52.24,52.16,52.19,37600.0,35.4516,35.4856,35.4312,35.4516,37600.0
2011-09-19 10:35:00,52.19,52.3,52.13,52.14,64300.0,35.4516,35.5263,35.4108,35.4176,64300.0
2011-09-19 10:40:00,52.12,52.14,52.07,52.12,37000.0,35.404,35.4176,35.3701,35.404,37000.0
2011-09-19 10:45:00,52.11,52.17,52.07,52.07,97200.0,35.3973,35.438,35.3701,35.3701,97200.0
2011-09-19 10:50:00,52.06,52.08,51.93,51.94,155000.0,35.3633,35.3769,35.275,35.2818,155000.0
2011-09-19 10:55:00,51.94,52.01,51.88,51.89,43800.0,35.2818,35.3293,35.241,35.2478,43800.0
2011-09-19 11:00:00,51.89,52.04,51.87,52.0,40900.0,35.2478,35.3497,35.2342,35.3225,40900.0
2011-09-19 11:05:00,52.01,52.05,51.95,51.98,51200.0,35.3293,35.3565,35.2886,35.3089,51200.0
2011-09-19 11:10:00,51.98,52.04,51.9,52.04,49600.0,35.3089,35.3497,35.2546,35.3497,49600.0
2011-09-19 11:15:00,52.04,52.14,52.04,52.13,77300.0,35.3497,35.4176,35.3497,35.4108,77300.0
2011-09-19 11:20:00,52.14,52.27,52.13,52.26,180200.0,35.4176,35.5059,35.4108,35.4991,180200.0
2011-09-19 11:25:00,52.26,52.27,52.22,52.23,54800.0,35.4991,35.5059,35.472,35.4788,54800.0
2011-09-19 11:30:00,52.23,52.27,52.22,52.25,44900.0,35.4788,35.5059,35.472,35.4924,44900.0
2011-09-19 11:35:00,52.26,52.36,52.22,52.36,44100.0,35.4991,35.5671,35.472,35.5671,44100.0
2011-09-19 11:40:00,52.35,52.43,52.34,52.36,91500.0,35.5603,35.6146,35.5535,35.5671,91500.0
2011-09-19 11:45:00,52.36,52.48,52.36,52.48,49000.0,35.5671,35.6486,35.5671,35.6486,49000.0
2011-09-19 11:50:00,52.47,52.48,52.35,52.35,42000.0,35.6418,35.6486,35.5603,35.5603,42000.0
2011-09-19 11:55:00,52.35,52.35,52.27,52.28,49900.0,35.5603,35.5603,35.5059,35.5127,49900.0
2011-09-19 12:00:00,52.28,52.3,52.25,52.26,39600.0,35.5127,35.5263,35.4924,35.4991,39600.0
2011-09-19 12:05:00,52.24,52.27,52.2,52.23,45500.0,35.4856,35.5059,35.4584,35.4788,45500.0
2011-09-19 12:10:00,52.22,52.24,52.12,52.13,74900.0,35.472,35.4856,35.404,35.4108,74900.0
2011-09-19 12:15:00,52.12,52.15,52.06,52.08,50100.0,35.404,35.4244,35.3633,35.3769,50100.0
2011-09-19 12:20:00,52.08,52.1,52.06,52.07,33800.0,35.3769,35.3905,35.3633,35.3701,33800.0
2011-09-19 12:25:00,52.07,52.08,52.01,52.02,41900.0,35.3701,35.3769,35.3293,35.3361,41900.0
2011-09-19 12:30:00,52.03,52.11,52.02,52.11,33500.0,35.3429,35.3973,35.3361,35.3973,33500.0
2011-09-19 12:35:00,52.1,52.11,52.05,52.11,49000.0,35.3905,35.3973,35.3565,35.3973,49000.0
2011-09-19 12:40:00,52.1,52.15,52.1,52.15,26900.0,35.3905,35.4244,35.3905,35.4244,26900.0
2011-09-19 12:45:00,52.14,52.14,51.99,52.05,69400.0,35.4176,35.4176,35.3157,35.3565,69400.0
2011-09-19 12:50:00,52.04,52.07,52.02,52.05,25600.0,35.3497,35.3701,35.3361,35.3565,25600.0
2011-09-19 12:55:00,52.05,52.08,52.01,52.06,41800.0,35.3565,35.3769,35.3293,35.3633,41800.0
2011-09-19 13:00:00,52.05,52.09,52.02,52.07,46400.0,35.3565,35.3837,35.3361,35.3701,46400.0
2011-09-19 13:05:00,52.06,52.14,52.05,52.12,91900.0,35.3633,35.4176,35.3565,35.404,91900.0
2011-09-19 13:10:00,52.12,52.13,52.09,52.1,33300.0,35.404,35.4108,35.3837,35.3905,33300.0
2011-09-19 13:15:00,52.09,52.13,52.06,52.12,41400.0,35.3837,35.4108,35.3633,35.404,41400.0
2011-09-19 13:20:00,52.12,52.17,52.11,52.17,23400.0,35.404,35.438,35.3973,35.438,23400.0
2011-09-19 13:25:00,52.16,52.17,52.1,52.16,52300.0,35.4312,35.438,35.3905,35.4312,52300.0
2011-09-19 13:30:00,52.16,52.17,52.12,52.13,27200.0,35.4312,35.438,35.404,35.4108,27200.0
2011-09-19 13:35:00,52.13,52.14,52.1,52.13,58000.0,35.4108,35.4176,35.3905,35.4108,58000.0
2011-09-19 13:40:00,52.14,52.17,52.14,52.17,13900.0,35.4176,35.438,35.4176,35.438,13900.0
2011-09-19 13:45:00,52.16,52.17,52.14,52.16,30400.0,35.4312,35.438,35.4176,35.4312,30400.0
2011-09-19 13:50:00,52.15,52.19,52.13,52.19,53600.0,35.4244,35.4516,35.4108,35.4516,53600.0
2011-09-19 13:55:00,52.18,52.21,52.16,52.19,31800.0,35.4448,35.4652,35.4312,35.4516,31800.0
2011-09-19 14:00:00,52.19,52.19,52.13,52.14,26200.0,35.4516,35.4516,35.4108,35.4176,26200.0
2011-09-19 14:05:00,52.13,52.28,52.12,52.22,81000.0,35.4108,35.5127,35.404,35.472,81000.0
2011-09-19 14:10:00,52.22,52.3,52.2,52.27,83500.0,35.472,35.5263,35.4584,35.5059,83500.0
2011-09-19 14:15:00,52.27,52.34,52.26,52.3,49300.0,35.5059,35.5535,35.4991,35.5263,49300.0
2011-09-19 14:20:00,52.29,52.34,52.23,52.24,47700.0,35.5195,35.5535,35.4788,35.4856,47700.0
2011-09-19 14:25:00,52.24,52.25,52.19,52.2,39800.0,35.4856,35.4924,35.4516,35.4584,39800.0
2011-09-19 14:30:00,52.21,52.25,52.19,52.22,42500.0,35.4652,35.4924,35.4516,35.472,42500.0
2011-09-19 14:35:00,52.22,52.29,52.19,52.29,37700.0,35.472,35.5195,35.4516,35.5195,37700.0
2011-09-19 14:40:00,52.29,52.3,52.24,52.25,54400.0,35.5195,35.5263,35.4856,35.4924,54400.0
2011-09-19 14:45:00,52.25,52.28,52.2,52.23,49000.0,35.4924,35.5127,35.4584,35.4788,49000.0
2011-09-19 14:50:00,52.24,52.31,52.2,52.21,68000.0,35.4856,35.5331,35.4584,35.4652,68000.0
2011-09-19 14:55:00,52.2,52.21,52.16,52.2,71300.0,35.4584,35.4652,35.4312,35.4584,71300.0
2011-09-19 15:00:00,52.2,52.23,52.18,52.2,61200.0,35.4584,35.4788,35.4448,35.4584,61200.0
2011-09-19 15:05:00,52.19,52.21,52.18,52.21,63100.0,35.4516,35.4652,35.4448,35.4652,63100.0
2011-09-19 15:10:00,52.2,52.42,52.2,52.38,115700.0,35.4584,35.6078,35.4584,35.5807,115700.0
2011-09-19 15:15:00,52.38,52.55,52.35,52.44,117500.0,35.5807,35.6961,35.5603,35.6214,117500.0
2011-09-19 15:20:00,52.45,52.63,52.42,52.6,112900.0,35.6282,35.7505,35.6078,35.7301,112900.0
2011-09-19 15:25:00,52.61,52.68,52.57,52.67,98200.0,35.7369,35.7844,35.7097,35.7777,98200.0
2011-09-19 15:30:00,52.68,52.76,52.66,52.74,142700.0,35.7844,35.8388,35.7709,35.8252,142700.0
2011-09-19 15:35:00,52.75,52.87,52.72,52.86,128400.0,35.832,35.9135,35.8116,35.9067,128400.0
2011-09-19 15:40:00,52.86,52.98,52.85,52.97,143100.0,35.9067,35.9882,35.8999,35.9814,143100.0
2011-09-19 15:45:00,52.97,52.98,52.86,52.91,181900.0,35.9814,35.9882,35.9067,35.9407,181900.0
2011-09-19 15:50:00,52.91,52.93,52.82,52.88,182700.0,35.9407,35.9543,35.8795,35.9203,182700.0
2011-09-19 15:55:00,52.88,52.91,52.76,52.76,353600.0,35.9203,35.9407,35.8388,35.8388,353600.0
2011-09-20 09:30:00,52.91,52.92,52.71,52.74,105500.0,35.9407,35.9475,35.8048,35.8252,105500.0
2011-09-20 09:35:00,52.73,52.75,52.41,52.58,81500.0,35.8184,35.832,35.601,35.7165,81500.0
2011-09-20 09:40:00,52.59,52.68,52.51,52.62,132400.0,35.7233,35.7844,35.669,35.7437,132400.0
2011-09-20 09:45:00,52.63,52.64,52.41,52.63,54300.0,35.7505,35.7573,35.601,35.7505,54300.0
2011-09-20 09:50:00,52.64,52.64,52.46,52.58,41400.0,35.7573,35.7573,35.635,35.7165,41400.0
2011-09-20 09:55:00,52.57,52.62,52.5,52.62,23900.0,35.7097,35.7437,35.6622,35.7437,23900.0
2011-09-20 10:00:00,52.62,52.72,52.57,52.65,23700.0,35.7437,35.8116,35.7097,35.7641,23700.0
2011-09-20 10:05:00,52.66,52.7,52.56,52.6,32000.0,35.7709,35.798,35.7029,35.7301,32000.0
2011-09-20 10:10:00,52.58,52.58,52.48,52.54,62100.0,35.7165,35.7165,35.6486,35.6893,62100.0
2011-09-20 10:15:00,52.54,52.7,52.53,52.69,54500.0,35.6893,35.798,35.6826,35.7912,54500.0
2011-09-20 10:20:00,52.69,52.73,52.62,52.72,47800.0,35.7912,35.8184,35.7437,35.8116,47800.0
2011-09-20 10:25:00,52.72,52.75,52.64,52.67,44500.0,35.8116,35.832,35.7573,35.7777,44500.0
2011-09-20 10:30:00,52.68,52.77,52.66,52.74,45300.0,35.7844,35.8456,35.7709,35.8252,45300.0
2011-09-20 10:35:00,52.74,52.87,52.73,52.81,33300.0,35.8252,35.9135,35.8184,35.8728,33300.0
2011-09-20 10:40:00,52.82,52.96,52.81,52.95,78000.0,35.8795,35.9746,35.8728,35.9678,78000.0
2011-09-20 10:45:00,52.97,52.98,52.9,52.98,33400.0,35.9814,35.9882,35.9339,35.9882,33400.0
2011-09-20 10:50:00,52.97,53.0,52.91,52.96,57600.0,35.9814,36.0018,35.9407,35.9746,57600.0
2011-09-20 10:55:00,52.96,52.96,52.8,52.91,63000.0,35.9746,35.9746,35.866,35.9407,63000.0
2011-09-20 11:00:00,52.91,53.07,52.91,53.07,65100.0,35.9407,36.0494,35.9407,36.0494,65100.0
2011-09-20 11:05:00,53.07,53.13,53.05,53.13,40400.0,36.0494,36.0901,36.0358,36.0901,40400.0
2011-09-20 11:10:00,53.12,53.13,53.0,53.03,48000.0,36.0833,36.0901,36.0018,36.0222,48000.0
2011-09-20 11:15:00,53.03,53.08,52.98,52.98,42100.0,36.0222,36.0562,35.9882,35.9882,42100.0
2011-09-20 11:20:00,52.97,52.97,52.85,52.97,53200.0,35.9814,35.9814,35.8999,35.9814,53200.0
2011-09-20 11:25:00,52.97,53.0,52.94,52.99,22800.0,35.9814,36.0018,35.9611,35.995,22800.0
2011-09-20 11:30:00,53.0,53.0,52.85,52.88,42700.0,36.0018,36.0018,35.8999,35.9203,42700.0
2011-09-20 11:35:00,52.89,52.94,52.89,52.89,28500.0,35.9271,35.9611,35.9271,35.9271,28500.0
2011-09-20 11:40:00,52.89,52.91,52.8,52.81,48800.0,35.9271,35.9407,35.866,35.8728,48800.0
2011-09-20 11:45:00,52.81,52.84,52.78,52.8,34900.0,35.8728,35.8931,35.8524,35.866,34900.0
2011-09-20 11:50:00,52.79,52.82,52.77,52.79,26300.0,35.8592,35.8795,35.8456,35.8592,26300.0
2011-09-20 11:55:00,52.8,52.86,52.8,52.82,27100.0,35.866,35.9067,35.866,35.8795,27100.0
2011-09-20 12:00:00,52.82,52.82,52.73,52.75,27900.0,35.8795,35.8795,35.8184,35.832,27900.0
2011-09-20 12:05:00,52.76,52.76,52.65,52.72,65500.0,35.8388,35.8388,35.7641,35.8116,65500.0
2011-09-20 12:10:00,52.71,52.75,52.69,52.74,51300.0,35.8048,35.832,35.7912,35.8252,51300.0
2011-09-20 12:15:00,52.74,52.78,52.7,52.72,30200.0,35.8252,35.8524,35.798,35.8116,30200.0
2011-09-20 12:20:00,52.73,52.82,52.72,52.79,19000.0,35.8184,35.8795,35.8116,35.8592,19000.0
2011-09-20 12:25:00,52.8,52.81,52.77,52.77,24600.0,35.866,35.8728,35.8456,35.8456,24600.0
2011-09-20 12:30:00,52.77,52.81,52.75,52.8,10100.0,35.8456,35.8728,35.832,35.866,10100.0
2011-09-20 12:35:00,52.81,52.82,52.73,52.76,40200.0,35.8728,35.8795,35.8184,35.8388,40200.0
2011-09-20 12:40:00,52.76,52.79,52.73,52.74,38200.0,35.8388,35.8592,35.8184,35.8252,38200.0
2011-09-20 12:45:00,52.73,52.78,52.73,52.76,9900.0,35.8184,35.8524,35.8184,35.8388,9900.0
2011-09-20 12:50:00,52.77,52.84,52.77,52.83,31700.0,35.8456,35.8931,35.8456,35.8863,31700.0
2011-09-20 12:55:00,52.83,52.85,52.8,52.82,19700.0,35.8863,35.8999,35.866,35.8795,19700.0
2011-09-20 13:00:00,52.81,52.92,52.81,52.91,29000.0,35.8728,35.9475,35.8728,35.9407,29000.0
2011-09-20 13:05:00,52.92,52.93,52.86,52.89,28100.0,35.9475,35.9543,35.9067,35.9271,28100.0
2011-09-20 13:10:00,52.89,52.93,52.87,52.92,28100.0,35.9271,35.9543,35.9135,35.9475,28100.0
2011-09-20 13:15:00,52.94,52.97,52.92,52.94,43400.0,35.9611,35.9814,35.9475,35.9611,43400.0
2011-09-20 13:20:00,52.93,52.95,52.87,52.91,25000.0,35.9543,35.9678,35.9135,35.9407,25000.0
2011-09-20 13:25:00,52.91,52.97,52.87,52.94,26200.0,35.9407,35.9814,35.9135,35.9611,26200.0
2011-09-20 13:30:00,52.95,52.95,52.9,52.92,30400.0,35.9678,35.9678,35.9339,35.9475,30400.0
2011-09-20 13:35:00,52.93,52.95,52.88,52.88,24000.0,35.9543,35.9678,35.9203,35.9203,24000.0
2011-09-20 13:40:00,52.88,52.88,52.82,52.82,28800.0,35.9203,35.9203,35.8795,35.8795,28800.0
2011-09-20 13:45:00,52.82,52.92,52.81,52.91,31300.0,35.8795,35.9475,35.8728,35.9407,31300.0
2011-09-20 13:50:00,52.91,52.92,52.9,52.92,82800.0,35.9407,35.9475,35.9339,35.9475,82800.0
2011-09-20 13:55:00,52.92,52.95,52.89,52.94,61600.0,35.9475,35.9678,35.9271,35.9611,61600.0
2011-09-20 14:00:00,52.94,52.96,52.88,52.93,47100.0,35.9611,35.9746,35.9203,35.9543,47100.0
2011-09-20 14:05:00,52.93,53.05,52.92,53.02,72600.0,35.9543,36.0358,35.9475,36.0154,72600.0
2011-09-20 14:10:00,53.03,53.1,53.02,53.06,74200.0,36.0222,36.0697,36.0154,36.0426,74200.0
2011-09-20 14:15:00,53.06,53.09,53.02,53.05,34000.0,36.0426,36.0629,36.0154,36.0358,34000.0
2011-09-20 14:20:00,53.06,53.06,52.98,53.0,35400.0,36.0426,36.0426,35.9882,36.0018,35400.0
2011-09-20 14:25:00,53.0,53.01,52.96,52.99,32100.0,36.0018,36.0086,35.9746,35.995,32100.0
2011-09-20 14:30:00,53.0,53.02,52.86,52.89,35100.0,36.0018,36.0154,35.9067,35.9271,35100.0
2011-09-20 14:35:00,52.89,52.93,52.87,52.88,45600.0,35.9271,35.9543,35.9135,35.9203,45600.0
2011-09-20 14:40:00,52.88,52.89,52.78,52.82,64100.0,35.9203,35.9271,35.8524,35.8795,64100.0
2011-09-20 14:45:00,52.82,52.84,52.78,52.83,38100.0,35.8795,35.8931,35.8524,35.8863,38100.0
2011-09-20 14:50:00,52.82,52.85,52.76,52.81,45500.0,35.8795,35.8999,35.8388,35.8728,45500.0
2011-09-20 14:55:00,52.8,52.83,52.76,52.76,36200.0,35.866,35.8863,35.8388,35.8388,36200.0
2011-09-20 15:00:00,52.76,52.84,52.69,52.69,55800.0,35.8388,35.8931,35.7912,35.7912,55800.0
2011-09-20 15:05:00,52.68,52.69,52.52,52.53,115600.0,35.7844,35.7912,35.6758,35.6826,115600.0
2011-09-20 15:10:00,52.53,52.62,52.53,52.56,59200.0,35.6826,35.7437,35.6826,35.7029,59200.0
2011-09-20 15:15:00,52.57,52.58,52.45,52.47,57500.0,35.7097,35.7165,35.6282,35.6418,57500.0
2011-09-20 15:20:00,52.48,52.5,52.42,52.47,84100.0,35.6486,35.6622,35.6078,35.6418,84100.0
2011-09-20 15:25:00,52.47,52.48,52.43,52.44,64600.0,35.6418,35.6486,35.6146,35.6214,64600.0
2011-09-20 15:30:00,52.44,52.58,52.43,52.56,96900.0,35.6214,35.7165,35.6146,35.7029,96900.0
2011-09-20 15:35:00,52.57,52.57,52.48,52.49,120800.0,35.7097,35.7097,35.6486,35.6554,120800.0
2011-09-20 15:40:00,52.48,52.49,52.34,52.36,86600.0,35.6486,35.6554,35.5535,35.5671,86600.0
2011-09-20 15:45:00,52.35,52.35,52.26,52.33,125000.0,35.5603,35.5603,35.4991,35.5467,125000.0
2011-09-20 15:50:00,52.33,52.37,52.28,52.35,96900.0,35.5467,35.5739,35.5127,35.5603,96900.0
2011-09-20 15:55:00,52.35,52.36,52.28,52.29,258300.0,35.5603,35.5671,35.5127,35.5195,258300.0
2011-09-21 09:30:00,52.04,52.65,52.04,52.5,240400.0,35.3497,35.7641,35.3497,35.6622,240400.0
2011-09-21 09:35:00,52.5,52.93,52.5,52.82,242600.0,35.6622,35.9543,35.6622,35.8795,242600.0
2011-09-21 09:40:00,52.8,52.86,52.59,52.6,157300.0,35.866,35.9067,35.7233,35.7301,157300.0
2011-09-21 09:45:00,52.59,52.64,52.54,52.6,100800.0,35.7233,35.7573,35.6893,35.7301,100800.0
2011-09-21 09:50:00,52.6,52.63,52.5,52.61,169800.0,35.7301,35.7505,35.6622,35.7369,169800.0
2011-09-21 09:55:00,52.6,52.65,52.52,52.59,80500.0,35.7301,35.7641,35.6758,35.7233,80500.0
2011-09-21 10:00:00,52.61,52.73,52.61,52.64,38300.0,35.7369,35.8184,35.7369,35.7573,38300.0
2011-09-21 10:05:00,52.63,52.78,52.62,52.65,38300.0,35.7505,35.8524,35.7437,35.7641,38300.0
2011-09-21 10:10:00,52.65,52.74,52.61,52.68,50600.0,35.7641,35.8252,35.7369,35.7844,50600.0
2011-09-21 10:15:00,52.68,52.8,52.64,52.68,50800.0,35.7844,35.866,35.7573,35.7844,50800.0
2011-09-21 10:20:00,52.66,52.75,52.63,52.68,55300.0,35.7709,35.832,35.7505,35.7844,55300.0
2011-09-21 10:25:00,52.68,52.71,52.63,52.64,29700.0,35.7844,35.8048,35.7505,35.7573,29700.0
2011-09-21 10:30:00,52.65,52.69,52.44,52.49,69400.0,35.7641,35.7912,35.6214,35.6554,69400.0
2011-09-21 10:35:00,52.49,52.49,52.37,52.45,42800.0,35.6554,35.6554,35.5739,35.6282,42800.0
2011-09-21 10:40:00,52.44,52.49,52.43,52.47,61400.0,35.6214,35.6554,35.6146,35.6418,61400.0
2011-09-21 10:45:00,52.47,52.5,52.26,52.3,74900.0,35.6418,35.6622,35.4991,35.5263,74900.0
2011-09-21 10:50:00,52.3,52.31,52.26,52.26,47400.0,35.5263,35.5331,35.4991,35.4991,47400.0
2011-09-21 10:55:00,52.26,52.26,52.05,52.17,78100.0,35.4991,35.4991,35.3565,35.438,78100.0
2011-09-21 11:00:00,52.16,52.19,52.1,52.11,61700.0,35.4312,35.4516,35.3905,35.3973,61700.0
2011-09-21 11:05:00,52.11,52.18,52.1,52.11,63100.0,35.3973,35.4448,35.3905,35.3973,63100.0
2011-09-21 11:10:00,52.11,52.34,52.05,52.26,80400.0,35.3973,35.5535,35.3565,35.4991,80400.0
2011-09-21 11:15:00,52.25,52.25,52.13,52.16,40100.0,35.4924,35.4924,35.4108,35.4312,40100.0
2011-09-21 11:20:00,52.21,52.23,52.06,52.1,53700.0,35.4652,35.4788,35.3633,35.3905,53700.0
2011-09-21 11:25:00,52.08,52.18,52.07,52.18,33900.0,35.3769,35.4448,35.3701,35.4448,33900.0
2011-09-21 11:30:00,52.19,52.28,52.18,52.23,27000.0,35.4516,35.5127,35.4448,35.4788,27000.0
2011-09-21 11:35:00,52.26,52.38,52.24,52.37,26500.0,35.4991,35.5807,35.4856,35.5739,26500.0
2011-09-21 11:40:00,52.38,52.45,52.34,52.36,58100.0,35.5807,35.6282,35.5535,35.5671,58100.0
2011-09-21 11:45:00,52.34,52.45,52.34,52.4,23900.0,35.5535,35.6282,35.5535,35.5942,23900.0
2011-09-21 11:50:00,52.39,52.46,52.39,52.46,12400.0,35.5875,35.635,35.5875,35.635,12400.0
2011-09-21 11:55:00,52.46,52.46,52.38,52.4,25500.0,35.635,35.635,35.5807,35.5942,25500.0
2011-09-21 12:00:00,52.4,52.45,52.38,52.45,18600.0,35.5942,35.6282,35.5807,35.6282,18600.0
2011-09-21 12:05:00,52.45,52.45,52.33,52.33,34100.0,35.6282,35.6282,35.5467,35.5467,34100.0
2011-09-21 12:10:00,52.32,52.39,52.28,52.39,24100.0,35.5399,35.5875,35.5127,35.5875,24100.0
2011-09-21 12:15:00,52.38,52.44,52.38,52.42,18200.0,35.5807,35.6214,35.5807,35.6078,18200.0
2011-09-21 12:20:00,52.43,52.44,52.36,52.41,13600.0,35.6146,35.6214,35.5671,35.601,13600.0
2011-09-21 12:25:00,52.4,52.4,52.18,52.29,35400.0,35.5942,35.5942,35.4448,35.5195,35400.0
2011-09-21 12:30:00,52.28,52.37,52.27,52.37,28900.0,35.5127,35.5739,35.5059,35.5739,28900.0
2011-09-21 12:35:00,52.38,52.51,52.38,52.49,20000.0,35.5807,35.669,35.5807,35.6554,20000.0
2011-09-21 12:40:00,52.48,52.51,52.41,52.46,19600.0,35.6486,35.669,35.601,35.635,19600.0
2011-09-21 12:45:00,52.46,52.46,52.35,52.35,36200.0,35.635,35.635,35.5603,35.5603,36200.0
2011-09-21 12:50:00,52.36,52.38,52.3,52.33,27700.0,35.5671,35.5807,35.5263,35.5467,27700.0
2011-09-21 12:55:00,52.34,52.37,52.3,52.37,22100.0,35.5535,35.5739,35.5263,35.5739,22100.0
2011-09-21 13:00:00,52.36,52.42,52.34,52.4,22900.0,35.5671,35.6078,35.5535,35.5942,22900.0
2011-09-21 13:05:00,52.38,52.45,52.36,52.42,27800.0,35.5807,35.6282,35.5671,35.6078,27800.0
2011-09-21 13:10:00,52.42,52.44,52.36,52.38,23900.0,35.6078,35.6214,35.5671,35.5807,23900.0
2011-09-21 13:15:00,52.38,52.42,52.32,52.35,27300.0,35.5807,35.6078,35.5399,35.5603,27300.0
2011-09-21 13:20:00,52.34,52.34,52.3,52.34,38500.0,35.5535,35.5535,35.5263,35.5535,38500.0
2011-09-21 13:25:00,52.34,52.34,52.25,52.3,38700.0,35.5535,35.5535,35.4924,35.5263,38700.0
2011-09-21 13:30:00,52.32,52.33,52.29,52.31,20800.0,35.5399,35.5467,35.5195,35.5331,20800.0
2011-09-21 13:35:00,52.32,52.33,52.29,52.31,23800.0,35.5399,35.5467,35.5195,35.5331,23800.0
2011-09-21 13:40:00,52.31,52.33,52.22,52.22,30600.0,35.5331,35.5467,35.472,35.472,30600.0
2011-09-21 13:45:00,52.22,52.24,52.2,52.2,12600.0,35.472,35.4856,35.4584,35.4584,12600.0
2011-09-21 13:50:00,52.18,52.19,52.15,52.17,30700.0,35.4448,35.4516,35.4244,35.438,30700.0
2011-09-21 13:55:00,52.18,52.19,52.11,52.11,31500.0,35.4448,35.4516,35.3973,35.3973,31500.0
2011-09-21 14:00:00,52.12,52.17,52.11,52.16,14900.0,35.404,35.438,35.3973,35.4312,14900.0
2011-09-21 14:05:00,52.16,52.23,52.14,52.18,22600.0,35.4312,35.4788,35.4176,35.4448,22600.0
2011-09-21 14:10:00,52.18,52.29,52.14,52.29,29200.0,35.4448,35.5195,35.4176,35.5195,29200.0
2011-09-21 14:15:00,52.29,52.36,52.26,52.36,19400.0,35.5195,35.5671,35.4991,35.5671,19400.0
2011-09-21 14:20:00,52.35,52.54,52.13,52.23,111800.0,35.5603,35.6893,35.4108,35.4788,111800.0
2011-09-21 14:25:00,52.22,52.3,52.0,52.12,81200.0,35.472,35.5263,35.3225,35.404,81200.0
2011-09-21 14:30:00,52.12,52.2,52.03,52.04,52600.0,35.404,35.4584,35.3429,35.3497,52600.0
2011-09-21 14:35:00,52.03,52.03,51.72,51.82,105000.0,35.3429,35.3429,35.1323,35.2003,105000.0
2011-09-21 14:40:00,51.84,51.91,51.76,51.84,39900.0,35.2138,35.2614,35.1595,35.2138,39900.0
2011-09-21 14:45:00,51.84,52.02,51.83,52.0,71600.0,35.2138,35.3361,35.2071,35.3225,71600.0
2011-09-21 14:50:00,51.99,52.12,51.96,52.09,80500.0,35.3157,35.404,35.2954,35.3837,80500.0
2011-09-21 14:55:00,52.09,52.09,52.0,52.0,38300.0,35.3837,35.3837,35.3225,35.3225,38300.0
2011-09-21 15:00:00,52.0,52.07,51.88,52.07,48300.0,35.3225,35.3701,35.241,35.3701,48300.0
2011-09-21 15:05:00,52.07,52.13,52.0,52.06,36700.0,35.3701,35.4108,35.3225,35.3633,36700.0
2011-09-21 15:10:00,52.05,52.14,52.03,52.11,67100.0,35.3565,35.4176,35.3429,35.3973,67100.0
2011-09-21 15:15:00,52.12,52.2,52.11,52.17,92600.0,35.404,35.4584,35.3973,35.438,92600.0
2011-09-21 15:20:00,52.17,52.22,51.93,51.99,69300.0,35.438,35.472,35.275,35.3157,69300.0
2011-09-21 15:25:00,51.99,51.99,51.86,51.91,43700.0,35.3157,35.3157,35.2274,35.2614,43700.0
2011-09-21 15:30:00,51.93,51.98,51.76,51.77,56900.0,35.275,35.3089,35.1595,35.1663,56900.0
2011-09-21 15:35:00,51.76,51.81,51.65,51.66,76000.0,35.1595,35.1935,35.0848,35.0916,76000.0
2011-09-21 15:40:00,51.65,51.7,51.58,51.68,114900.0,35.0848,35.1188,35.0372,35.1052,114900.0
2011-09-21 15:45:00,51.68,51.75,51.65,51.67,80400.0,35.1052,35.1527,35.0848,35.0984,80400.0
2011-09-21 15:50:00,51.66,51.66,51.54,51.59,146200.0,35.0916,35.0916,35.0101,35.044,146200.0
2011-09-21 15:55:00,51.6,51.61,51.41,51.41,308500.0,35.0508,35.0576,34.9218,34.9218,308500.0
2011-09-22 09:30:00,50.23,50.48,50.21,50.42,144600.0,34.1202,34.29,34.1066,34.2493,144600.0
2011-09-22 09:35:00,50.41,50.7,50.31,50.67,110100.0,34.2425,34.4395,34.1746,34.4191,110100.0
2011-09-22 09:40:00,50.66,50.79,50.54,50.54,87300.0,34.4123,34.5006,34.3308,34.3308,87300.0
2011-09-22 09:45:00,50.54,50.54,50.11,50.11,147500.0,34.3308,34.3308,34.0387,34.0387,147500.0
2011-09-22 09:50:00,50.1,50.32,50.03,50.29,144600.0,34.0319,34.1813,33.9844,34.161,144600.0
2011-09-22 09:55:00,50.3,50.36,50.19,50.34,140200.0,34.1678,34.2085,34.093,34.1949,140200.0
2011-09-22 10:00:00,50.35,50.74,50.32,50.73,95200.0,34.2017,34.4666,34.1813,34.4598,95200.0
2011-09-22 10:05:00,50.72,50.81,50.71,50.8,83800.0,34.4531,34.5142,34.4463,34.5074,83800.0
2011-09-22 10:10:00,50.81,50.92,50.73,50.91,86900.0,34.5142,34.5889,34.4598,34.5821,86900.0
2011-09-22 10:15:00,50.92,51.05,50.86,51.03,124200.0,34.5889,34.6772,34.5482,34.6636,124200.0
2011-09-22 10:20:00,51.03,51.3,51.03,51.08,195500.0,34.6636,34.847,34.6636,34.6976,195500.0
2011-09-22 10:25:00,51.08,51.08,50.8,50.89,137100.0,34.6976,34.6976,34.5074,34.5685,137100.0
2011-09-22 10:30:00,50.89,50.94,50.73,50.85,81500.0,34.5685,34.6025,34.4598,34.5414,81500.0
2011-09-22 10:35:00,50.84,50.91,50.75,50.75,87700.0,34.5346,34.5821,34.4734,34.4734,87700.0
2011-09-22 10:40:00,50.77,50.89,50.65,50.89,63100.0,34.487,34.5685,34.4055,34.5685,63100.0
2011-09-22 10:45:00,50.91,50.93,50.78,50.87,74900.0,34.5821,34.5957,34.4938,34.5549,74900.0
2011-09-22 10:50:00,50.86,50.86,50.64,50.75,99500.0,34.5482,34.5482,34.3987,34.4734,99500.0
2011-09-22 10:55:00,50.72,50.9,50.71,50.73,75400.0,34.4531,34.5753,34.4463,34.4598,75400.0
2011-09-22 11:00:00,50.73,50.82,50.7,50.79,68800.0,34.4598,34.521,34.4395,34.5006,68800.0
2011-09-22 11:05:00,50.79,50.82,50.59,50.6,174700.0,34.5006,34.521,34.3647,34.3715,174700.0
2011-09-22 11:10:00,50.62,50.68,50.48,50.48,116000.0,34.3851,34.4259,34.29,34.29,116000.0
2011-09-22 11:15:00,50.48,50.63,50.48,50.58,125300.0,34.29,34.3919,34.29,34.358,125300.0
2011-09-22 11:20:00,50.59,50.6,50.48,50.5,164500.0,34.3647,34.3715,34.29,34.3036,164500.0
2011-09-22 11:25:00,50.5,50.52,50.21,50.33,440900.0,34.3036,34.3172,34.1066,34.1881,440900.0
2011-09-22 11:30:00,50.32,50.44,50.27,50.43,239500.0,34.1813,34.2629,34.1474,34.2561,239500.0
2011-09-22 11:35:00,50.42,50.44,50.3,50.34,159100.0,34.2493,34.2629,34.1678,34.1949,159100.0
2011-09-22 11:40:00,50.33,50.34,50.18,50.27,120200.0,34.1881,34.1949,34.0862,34.1474,120200.0
2011-09-22 11:45:00,50.28,50.33,50.22,50.22,77300.0,34.1542,34.1881,34.1134,34.1134,77300.0
2011-09-22 11:50:00,50.22,50.23,50.0,50.02,137200.0,34.1134,34.1202,33.964,33.9776,137200.0
2011-09-22 11:55:00,50.03,50.12,50.0,50.01,164200.0,33.9844,34.0455,33.964,33.9708,164200.0
2011-09-22 12:00:00,50.02,50.08,49.85,49.91,120000.0,33.9776,34.0183,33.8621,33.9028,120000.0
2011-09-22 12:05:00,49.9,49.99,49.86,49.98,66100.0,33.896,33.9572,33.8689,33.9504,66100.0
2011-09-22 12:10:00,49.98,50.08,49.96,49.99,99200.0,33.9504,34.0183,33.9368,33.9572,99200.0
2011-09-22 12:15:00,49.99,49.99,49.86,49.86,153600.0,33.9572,33.9572,33.8689,33.8689,153600.0
2011-09-22 12:20:00,49.87,49.87,49.48,49.53,362700.0,33.8757,33.8757,33.6107,33.6447,362700.0
2011-09-22 12:25:00,49.51,49.63,49.43,49.43,198100.0,33.6311,33.7126,33.5768,33.5768,198100.0
2011-09-22 12:30:00,49.43,49.66,49.42,49.47,184700.0,33.5768,33.733,33.57,33.604,184700.0
2011-09-22 12:35:00,49.47,49.67,49.46,49.66,127800.0,33.604,33.7398,33.5972,33.733,127800.0
2011-09-22 12:40:00,49.66,49.67,49.57,49.62,112600.0,33.733,33.7398,33.6719,33.7058,112600.0
2011-09-22 12:45:00,49.62,49.69,49.59,49.68,93100.0,33.7058,33.7534,33.6855,33.7466,93100.0
2011-09-22 12:50:00,49.68,49.69,49.6,49.66,105200.0,33.7466,33.7534,33.6923,33.733,105200.0
2011-09-22 12:55:00,49.67,49.74,49.6,49.67,86100.0,33.7398,33.7874,33.6923,33.7398,86100.0
2011-09-22 13:00:00,49.68,49.71,49.64,49.66,100400.0,33.7466,33.767,33.7194,33.733,100400.0
2011-09-22 13:05:00,49.67,49.75,49.59,49.61,162400.0,33.7398,33.7942,33.6855,33.6991,162400.0
2011-09-22 13:10:00,49.61,49.68,49.61,49.66,102900.0,33.6991,33.7466,33.6991,33.733,102900.0
2011-09-22 13:15:00,49.65,49.66,49.46,49.46,136300.0,33.7262,33.733,33.5972,33.5972,136300.0
2011-09-22 13:20:00,49.46,49.51,49.41,49.46,165000.0,33.5972,33.6311,33.5632,33.5972,165000.0
2011-09-22 13:25:00,49.45,49.47,49.34,49.4,219100.0,33.5904,33.604,33.5157,33.5564,219100.0
2011-09-22 13:30:00,49.4,49.53,49.36,49.46,133400.0,33.5564,33.6447,33.5292,33.5972,133400.0
2011-09-22 13:35:00,49.46,49.46,49.34,49.4,140600.0,33.5972,33.5972,33.5157,33.5564,140600.0
2011-09-22 13:40:00,49.4,49.49,49.34,49.37,124100.0,33.5564,33.6175,33.5157,33.536,124100.0
2011-09-22 13:45:00,49.37,49.39,49.24,49.3,135200.0,33.536,33.5496,33.4477,33.4885,135200.0
2011-09-22 13:50:00,49.3,49.37,49.15,49.17,133200.0,33.4885,33.536,33.3866,33.4002,133200.0
2011-09-22 13:55:00,49.17,49.2,48.95,48.95,139700.0,33.4002,33.4206,33.2507,33.2507,139700.0
2011-09-22 14:00:00,48.94,49.02,48.85,48.9,199300.0,33.2439,33.2983,33.1828,33.2168,199300.0
2011-09-22 14:05:00,48.9,49.1,48.84,49.05,103800.0,33.2168,33.3526,33.176,33.3187,103800.0
2011-09-22 14:10:00,49.04,49.11,49.0,49.02,109900.0,33.3119,33.3594,33.2847,33.2983,109900.0
2011-09-22 14:15:00,49.02,49.05,48.82,48.85,130900.0,33.2983,33.3187,33.1624,33.1828,130900.0
2011-09-22 14:20:00,48.85,49.3,48.83,49.15,299700.0,33.1828,33.4885,33.1692,33.3866,299700.0
2011-09-22 14:25:00,49.16,49.23,48.92,49.11,237000.0,33.3934,33.4409,33.2304,33.3594,237000.0
2011-09-22 14:30:00,49.08,49.14,48.84,48.94,143900.0,33.339,33.3798,33.176,33.2439,143900.0
2011-09-22 14:35:00,48.93,49.0,48.79,48.87,131800.0,33.2371,33.2847,33.142,33.1964,131800.0
2011-09-22 14:40:00,48.87,49.13,48.83,49.05,175700.0,33.1964,33.373,33.1692,33.3187,175700.0
2011-09-22 14:45:00,49.06,49.21,49.01,49.19,178100.0,33.3255,33.4273,33.2915,33.4138,178100.0
2011-09-22 14:50:00,49.19,49.23,49.08,49.16,128000.0,33.4138,33.4409,33.339,33.3934,128000.0
2011-09-22 14:55:00,49.16,49.19,48.97,49.0,105500.0,33.3934,33.4138,33.2643,33.2847,105500.0
2011-09-22 15:00:00,49.02,49.02,48.85,48.87,94100.0,33.2983,33.2983,33.1828,33.1964,94100.0
2011-09-22 15:05:00,48.86,48.94,48.83,48.94,104900.0,33.1896,33.2439,33.1692,33.2439,104900.0
2011-09-22 15:10:00,48.94,49.02,48.88,48.88,121200.0,33.2439,33.2983,33.2032,33.2032,121200.0
2011-09-22 15:15:00,48.89,48.93,48.77,48.79,141500.0,33.21,33.2371,33.1285,33.142,141500.0
2011-09-22 15:20:00,48.78,48.78,48.62,48.66,184800.0,33.1353,33.1353,33.0266,33.0537,184800.0
2011-09-22 15:25:00,48.66,48.82,48.66,48.82,196600.0,33.0537,33.1624,33.0537,33.1624,196600.0
2011-09-22 15:30:00,48.83,48.99,48.81,48.91,211100.0,33.1692,33.2779,33.1556,33.2236,211100.0
2011-09-22 15:35:00,48.9,49.11,48.8,49.09,272300.0,33.2168,33.3594,33.1488,33.3458,272300.0
2011-09-22 15:40:00,49.09,49.16,48.93,49.02,252200.0,33.3458,33.3934,33.2371,33.2983,252200.0
2011-09-22 15:45:00,49.01,49.29,48.97,49.26,386600.0,33.2915,33.4817,33.2643,33.4613,386600.0
2011-09-22 15:50:00,49.25,49.25,49.0,49.03,295500.0,33.4545,33.4545,33.2847,33.3051,295500.0
2011-09-22 15:55:00,49.04,49.25,49.02,49.16,481400.0,33.3119,33.4545,33.2983,33.3934,481400.0
2011-09-23 09:30:00,49.07,49.36,49.02,49.36,143700.0,33.3322,33.5292,33.2983,33.5292,143700.0
2011-09-23 09:35:00,49.36,49.68,49.31,49.42,71100.0,33.5292,33.7466,33.4953,33.57,71100.0
2011-09-23 09:40:00,49.41,49.43,49.02,49.27,150200.0,33.5632,33.5768,33.2983,33.4681,150200.0
2011-09-23 09:45:00,49.27,49.38,49.22,49.26,88100.0,33.4681,33.5428,33.4341,33.4613,88100.0
2011-09-23 09:50:00,49.25,49.5,49.2,49.43,82300.0,33.4545,33.6243,33.4206,33.5768,82300.0
2011-09-23 09:55:00,49.45,49.5,49.21,49.22,122200.0,33.5904,33.6243,33.4273,33.4341,122200.0
2011-09-23 10:00:00,49.23,49.3,49.07,49.16,112500.0,33.4409,33.4885,33.3322,33.3934,112500.0
2011-09-23 10:05:00,49.16,49.18,48.94,49.05,125200.0,33.3934,33.407,33.2439,33.3187,125200.0
2011-09-23 10:10:00,49.05,49.08,48.88,49.0,99400.0,33.3187,33.339,33.2032,33.2847,99400.0
2011-09-23 10:15:00,49.03,49.05,48.88,48.9,100200.0,33.3051,33.3187,33.2032,33.2168,100200.0
2011-09-23 10:20:00,48.91,48.98,48.85,48.95,66800.0,33.2236,33.2711,33.1828,33.2507,66800.0
2011-09-23 10:25:00,48.97,49.19,48.97,49.14,80300.0,33.2643,33.4138,33.2643,33.3798,80300.0
2011-09-23 10:30:00,49.14,49.35,49.14,49.28,92100.0,33.3798,33.5224,33.3798,33.4749,92100.0
2011-09-23 10:35:00,49.29,49.36,49.26,49.36,49000.0,33.4817,33.5292,33.4613,33.5292,49000.0
2011-09-23 10:40:00,49.36,49.38,49.2,49.33,33200.0,33.5292,33.5428,33.4206,33.5089,33200.0
2011-09-23 10:45:00,49.32,49.45,49.29,49.45,50900.0,33.5021,33.5904,33.4817,33.5904,50900.0
2011-09-23 10:50:00,49.46,49.55,49.3,49.36,74900.0,33.5972,33.6583,33.4885,33.5292,74900.0
2011-09-23 10:55:00,49.37,49.39,49.23,49.3,97900.0,33.536,33.5496,33.4409,33.4885,97900.0
2011-09-23 11:00:00,49.31,49.34,49.28,49.29,236700.0,33.4953,33.5157,33.4749,33.4817,236700.0
2011-09-23 11:05:00,49.29,49.47,49.29,49.4,95800.0,33.4817,33.604,33.4817,33.5564,95800.0
2011-09-23 11:10:00,49.4,49.45,49.27,49.28,130500.0,33.5564,33.5904,33.4681,33.4749,130500.0
2011-09-23 11:15:00,49.28,49.35,49.25,49.29,165800.0,33.4749,33.5224,33.4545,33.4817,165800.0
2011-09-23 11:20:00,49.28,49.34,49.26,49.27,144900.0,33.4749,33.5157,33.4613,33.4681,144900.0
2011-09-23 11:25:00,49.26,49.34,49.2,49.32,87800.0,33.4613,33.5157,33.4206,33.5021,87800.0
2011-09-23 11:30:00,49.32,49.32,49.25,49.3,70000.0,33.5021,33.5021,33.4545,33.4885,70000.0
2011-09-23 11:35:00,49.29,49.34,49.29,49.34,141700.0,33.4817,33.5157,33.4817,33.5157,141700.0
2011-09-23 11:40:00,49.33,49.4,49.26,49.26,58600.0,33.5089,33.5564,33.4613,33.4613,58600.0
2011-09-23 11:45:00,49.26,49.29,49.1,49.12,90900.0,33.4613,33.4817,33.3526,33.3662,90900.0
2011-09-23 11:50:00,49.1,49.28,49.1,49.26,30100.0,33.3526,33.4749,33.3526,33.4613,30100.0
2011-09-23 11:55:00,49.25,49.41,49.25,49.4,77000.0,33.4545,33.5632,33.4545,33.5564,77000.0
2011-09-23 12:00:00,49.4,49.4,49.27,49.33,68200.0,33.5564,33.5564,33.4681,33.5089,68200.0
2011-09-23 12:05:00,49.33,49.34,49.29,49.34,63200.0,33.5089,33.5157,33.4817,33.5157,63200.0
2011-09-23 12:10:00,49.34,49.35,49.28,49.33,30700.0,33.5157,33.5224,33.4749,33.5089,30700.0
2011-09-23 12:15:00,49.32,49.4,49.32,49.32,76400.0,33.5021,33.5564,33.5021,33.5021,76400.0
2011-09-23 12:20:00,49.32,49.33,49.26,49.3,79700.0,33.5021,33.5089,33.4613,33.4885,79700.0
2011-09-23 12:25:00,49.3,49.33,49.25,49.32,136700.0,33.4885,33.5089,33.4545,33.5021,136700.0
2011-09-23 12:30:00,49.32,49.33,49.28,49.29,109800.0,33.5021,33.5089,33.4749,33.4817,109800.0
2011-09-23 12:35:00,49.29,49.34,49.24,49.27,75000.0,33.4817,33.5157,33.4477,33.4681,75000.0
2011-09-23 12:40:00,49.26,49.26,49.06,49.09,60600.0,33.4613,33.4613,33.3255,33.3458,60600.0
2011-09-23 12:45:00,49.1,49.33,49.08,49.16,118100.0,33.3526,33.5089,33.339,33.3934,118100.0
2011-09-23 12:50:00,49.16,49.36,49.13,49.17,179700.0,33.3934,33.5292,33.373,33.4002,179700.0
2011-09-23 12:55:00,49.17,49.22,49.09,49.1,68600.0,33.4002,33.4341,33.3458,33.3526,68600.0
2011-09-23 13:00:00,49.14,49.26,49.09,49.18,45000.0,33.3798,33.4613,33.3458,33.407,45000.0
2011-09-23 13:05:00,49.18,49.18,49.0,49.07,76200.0,33.407,33.407,33.2847,33.3322,76200.0
2011-09-23 13:10:00,49.07,49.23,49.06,49.19,53200.0,33.3322,33.4409,33.3255,33.4138,53200.0
2011-09-23 13:15:00,49.2,49.2,49.07,49.07,35900.0,33.4206,33.4206,33.3322,33.3322,35900.0
2011-09-23 13:20:00,49.06,49.06,48.87,48.92,88100.0,33.3255,33.3255,33.1964,33.2304,88100.0
2011-09-23 13:25:00,48.92,49.07,48.89,48.91,74600.0,33.2304,33.3322,33.21,33.2236,74600.0
2011-09-23 13:30:00,48.92,49.18,48.9,49.01,133200.0,33.2304,33.407,33.2168,33.2915,133200.0
2011-09-23 13:35:00,49.02,49.09,48.95,48.98,85000.0,33.2983,33.3458,33.2507,33.2711,85000.0
2011-09-23 13:40:00,48.99,49.24,48.95,49.24,93300.0,33.2779,33.4477,33.2507,33.4477,93300.0
2011-09-23 13:45:00,49.22,49.28,49.15,49.27,42600.0,33.4341,33.4749,33.3866,33.4681,42600.0
2011-09-23 13:50:00,49.28,49.3,49.14,49.19,61800.0,33.4749,33.4885,33.3798,33.4138,61800.0
2011-09-23 13:55:00,49.19,49.22,49.11,49.2,66700.0,33.4138,33.4341,33.3594,33.4206,66700.0
2011-09-23 14:00:00,49.17,49.29,49.17,49.18,97500.0,33.4002,33.4817,33.4002,33.407,97500.0
2011-09-23 14:05:00,49.18,49.18,48.96,49.0,133900.0,33.407,33.407,33.2575,33.2847,133900.0
2011-09-23 14:10:00,48.98,49.02,48.86,48.86,89500.0,33.2711,33.2983,33.1896,33.1896,89500.0
2011-09-23 14:15:00,48.86,48.96,48.85,48.89,110900.0,33.1896,33.2575,33.1828,33.21,110900.0
2011-09-23 14:20:00,48.89,48.91,48.81,48.86,105400.0,33.21,33.2236,33.1556,33.1896,105400.0
2011-09-23 14:25:00,48.85,48.96,48.84,48.88,72000.0,33.1828,33.2575,33.176,33.2032,72000.0
2011-09-23 14:30:00,48.88,49.01,48.88,48.98,58200.0,33.2032,33.2915,33.2032,33.2711,58200.0
2011-09-23 14:35:00,48.98,49.09,48.98,49.09,87100.0,33.2711,33.3458,33.2711,33.3458,87100.0
2011-09-23 14:40:00,49.09,49.12,49.05,49.08,64900.0,33.3458,33.3662,33.3187,33.339,64900.0
2011-09-23 14:45:00,49.08,49.15,48.97,49.02,114800.0,33.339,33.3866,33.2643,33.2983,114800.0
2011-09-23 14:50:00,49.01,49.12,48.94,49.1,70100.0,33.2915,33.3662,33.2439,33.3526,70100.0
2011-09-23 14:55:00,49.09,49.21,49.04,49.05,166500.0,33.3458,33.4273,33.3119,33.3187,166500.0
2011-09-23 15:00:00,49.04,49.19,49.04,49.13,101200.0,33.3119,33.4138,33.3119,33.373,101200.0
2011-09-23 15:05:00,49.12,49.19,49.05,49.14,59100.0,33.3662,33.4138,33.3187,33.3798,59100.0
2011-09-23 15:10:00,49.14,49.2,49.09,49.17,74800.0,33.3798,33.4206,33.3458,33.4002,74800.0
2011-09-23 15:15:00,49.17,49.2,49.08,49.11,102800.0,33.4002,33.4206,33.339,33.3594,102800.0
2011-09-23 15:20:00,49.12,49.21,49.05,49.09,128000.0,33.3662,33.4273,33.3187,33.3458,128000.0
2011-09-23 15:25:00,49.09,49.21,49.06,49.21,78300.0,33.3458,33.4273,33.3255,33.4273,78300.0
2011-09-23 15:30:00,49.2,49.22,49.13,49.15,91800.0,33.4206,33.4341,33.373,33.3866,91800.0
2011-09-23 15:35:00,49.15,49.26,49.15,49.18,122500.0,33.3866,33.4613,33.3866,33.407,122500.0
2011-09-23 15:40:00,49.18,49.22,49.05,49.09,147300.0,33.407,33.4341,33.3187,33.3458,147300.0
2011-09-23 15:45:00,49.09,49.09,48.98,49.0,145800.0,33.3458,33.3458,33.2711,33.2847,145800.0
2011-09-23 15:50:00,49.0,49.05,48.95,49.02,221200.0,33.2847,33.3187,33.2507,33.2983,221200.0
2011-09-23 15:55:00,49.02,49.16,49.01,49.11,293300.0,33.2983,33.3934,33.2915,33.3594,293300.0
2011-09-26 09:30:00,49.52,49.77,49.48,49.57,148500.0,33.6379,33.8077,33.6107,33.6719,148500.0
2011-09-26 09:35:00,49.57,49.78,49.43,49.51,84000.0,33.6719,33.8145,33.5768,33.6311,84000.0
2011-09-26 09:40:00,49.53,49.75,49.49,49.75,118200.0,33.6447,33.7942,33.6175,33.7942,118200.0
2011-09-26 09:45:00,49.78,49.88,49.64,49.88,88300.0,33.8145,33.8825,33.7194,33.8825,88300.0
2011-09-26 09:50:00,49.89,49.9,49.72,49.81,104500.0,33.8893,33.896,33.7738,33.8349,104500.0
2011-09-26 09:55:00,49.79,49.83,49.72,49.8,76800.0,33.8213,33.8485,33.7738,33.8281,76800.0
2011-09-26 10:00:00,49.8,49.92,49.65,49.78,98700.0,33.8281,33.9096,33.7262,33.8145,98700.0
2011-09-26 10:05:00,49.78,49.84,49.67,49.72,89600.0,33.8145,33.8553,33.7398,33.7738,89600.0
2011-09-26 10:10:00,49.72,49.72,49.55,49.61,84500.0,33.7738,33.7738,33.6583,33.6991,84500.0
2011-09-26 10:15:00,49.62,49.66,49.51,49.66,69500.0,33.7058,33.733,33.6311,33.733,69500.0
2011-09-26 10:20:00,49.67,49.8,49.63,49.77,50000.0,33.7398,33.8281,33.7126,33.8077,50000.0
2011-09-26 10:25:00,49.75,49.88,49.75,49.87,30900.0,33.7942,33.8825,33.7942,33.8757,30900.0
2011-09-26 10:30:00,49.87,49.87,49.63,49.63,34900.0,33.8757,33.8757,33.7126,33.7126,34900.0
2011-09-26 10:35:00,49.64,49.74,49.41,49.47,94200.0,33.7194,33.7874,33.5632,33.604,94200.0
2011-09-26 10:40:00,49.47,49.72,49.38,49.69,47400.0,33.604,33.7738,33.5428,33.7534,47400.0
2011-09-26 10:45:00,49.68,49.75,49.6,49.6,30800.0,33.7466,33.7942,33.6923,33.6923,30800.0
2011-09-26 10:50:00,49.6,49.92,49.6,49.89,108200.0,33.6923,33.9096,33.6923,33.8893,108200.0
2011-09-26 10:55:00,49.87,49.92,49.79,49.9,91100.0,33.8757,33.9096,33.8213,33.896,91100.0
2011-09-26 11:00:00,49.89,49.95,49.81,49.9,59200.0,33.8893,33.93,33.8349,33.896,59200.0
2011-09-26 11:05:00,49.91,50.0,49.91,49.97,58900.0,33.9028,33.964,33.9028,33.9436,58900.0
2011-09-26 11:10:00,49.98,50.02,49.87,49.98,47100.0,33.9504,33.9776,33.8757,33.9504,47100.0
2011-09-26 11:15:00,49.98,50.06,49.94,50.02,58600.0,33.9504,34.0047,33.9232,33.9776,58600.0
2011-09-26 11:20:00,50.02,50.04,49.98,50.03,50000.0,33.9776,33.9911,33.9504,33.9844,50000.0
2011-09-26 11:25:00,50.03,50.05,49.92,50.03,25900.0,33.9844,33.9979,33.9096,33.9844,25900.0
2011-09-26 11:30:00,50.02,50.06,49.95,50.06,29100.0,33.9776,34.0047,33.93,34.0047,29100.0
2011-09-26 11:35:00,50.05,50.15,50.01,50.06,87700.0,33.9979,34.0659,33.9708,34.0047,87700.0
2011-09-26 11:40:00,50.07,50.32,50.07,50.28,93800.0,34.0115,34.1813,34.0115,34.1542,93800.0
2011-09-26 11:45:00,50.27,50.3,50.23,50.26,39900.0,34.1474,34.1678,34.1202,34.1406,39900.0
2011-09-26 11:50:00,50.26,50.3,50.2,50.29,106500.0,34.1406,34.1678,34.0998,34.161,106500.0
2011-09-26 11:55:00,50.28,50.33,50.23,50.3,61300.0,34.1542,34.1881,34.1202,34.1678,61300.0
2011-09-26 12:00:00,50.31,50.31,50.17,50.19,42800.0,34.1746,34.1746,34.0795,34.093,42800.0
2011-09-26 12:05:00,50.19,50.22,50.16,50.18,22500.0,34.093,34.1134,34.0727,34.0862,22500.0
2011-09-26 12:10:00,50.18,50.19,50.13,50.18,50200.0,34.0862,34.093,34.0523,34.0862,50200.0
2011-09-26 12:15:00,50.18,50.26,50.16,50.26,45900.0,34.0862,34.1406,34.0727,34.1406,45900.0
2011-09-26 12:20:00,50.26,50.34,50.23,50.24,32700.0,34.1406,34.1949,34.1202,34.127,32700.0
2011-09-26 12:25:00,50.23,50.25,50.16,50.22,27300.0,34.1202,34.1338,34.0727,34.1134,27300.0
2011-09-26 12:30:00,50.21,50.25,50.14,50.19,36900.0,34.1066,34.1338,34.0591,34.093,36900.0
2011-09-26 12:35:00,50.18,50.23,50.15,50.21,21400.0,34.0862,34.1202,34.0659,34.1066,21400.0
2011-09-26 12:40:00,50.21,50.27,50.11,50.12,61800.0,34.1066,34.1474,34.0387,34.0455,61800.0
2011-09-26 12:45:00,50.13,50.17,50.07,50.07,63700.0,34.0523,34.0795,34.0115,34.0115,63700.0
2011-09-26 12:50:00,50.07,50.17,50.04,50.16,41200.0,34.0115,34.0795,33.9911,34.0727,41200.0
2011-09-26 12:55:00,50.16,50.19,50.11,50.16,76900.0,34.0727,34.093,34.0387,34.0727,76900.0
2011-09-26 13:00:00,50.15,50.15,50.04,50.07,38300.0,34.0659,34.0659,33.9911,34.0115,38300.0
2011-09-26 13:05:00,50.05,50.15,50.02,50.11,28900.0,33.9979,34.0659,33.9776,34.0387,28900.0
2011-09-26 13:10:00,50.11,50.14,50.01,50.09,85400.0,34.0387,34.0591,33.9708,34.0251,85400.0
2011-09-26 13:15:00,50.1,50.21,50.1,50.19,48500.0,34.0319,34.1066,34.0319,34.093,48500.0
2011-09-26 13:20:00,50.18,50.32,50.17,50.29,40500.0,34.0862,34.1813,34.0795,34.161,40500.0
2011-09-26 13:25:00,50.29,50.3,50.21,50.23,21200.0,34.161,34.1678,34.1066,34.1202,21200.0
2011-09-26 13:30:00,50.22,50.29,50.19,50.2,26000.0,34.1134,34.161,34.093,34.0998,26000.0
2011-09-26 13:35:00,50.19,50.19,50.08,50.16,57200.0,34.093,34.093,34.0183,34.0727,57200.0
2011-09-26 13:40:00,50.15,50.19,50.05,50.08,56000.0,34.0659,34.093,33.9979,34.0183,56000.0
2011-09-26 13:45:00,50.09,50.19,50.05,50.05,69900.0,34.0251,34.093,33.9979,33.9979,69900.0
2011-09-26 13:50:00,50.05,50.26,50.05,50.26,55600.0,33.9979,34.1406,33.9979,34.1406,55600.0
2011-09-26 13:55:00,50.26,50.33,50.26,50.28,53800.0,34.1406,34.1881,34.1406,34.1542,53800.0
2011-09-26 14:00:00,50.28,50.39,50.21,50.3,123300.0,34.1542,34.2289,34.1066,34.1678,123300.0
2011-09-26 14:05:00,50.29,50.32,50.12,50.15,68400.0,34.161,34.1813,34.0455,34.0659,68400.0
2011-09-26 14:10:00,50.16,50.23,50.1,50.16,39400.0,34.0727,34.1202,34.0319,34.0727,39400.0
2011-09-26 14:15:00,50.17,50.21,50.11,50.16,50300.0,34.0795,34.1066,34.0387,34.0727,50300.0
2011-09-26 14:20:00,50.16,50.22,50.1,50.15,36700.0,34.0727,34.1134,34.0319,34.0659,36700.0
2011-09-26 14:25:00,50.17,50.24,50.13,50.18,43200.0,34.0795,34.127,34.0523,34.0862,43200.0
2011-09-26 14:30:00,50.17,50.22,50.12,50.17,110100.0,34.0795,34.1134,34.0455,34.0795,110100.0
2011-09-26 14:35:00,50.17,50.23,50.13,50.13,92000.0,34.0795,34.1202,34.0523,34.0523,92000.0
2011-09-26 14:40:00,50.15,50.21,50.13,50.16,32900.0,34.0659,34.1066,34.0523,34.0727,32900.0
2011-09-26 14:45:00,50.17,50.22,50.12,50.13,59000.0,34.0795,34.1134,34.0455,34.0523,59000.0
2011-09-26 14:50:00,50.13,50.2,50.09,50.18,37700.0,34.0523,34.0998,34.0251,34.0862,37700.0
2011-09-26 14:55:00,50.19,50.34,50.16,50.3,56700.0,34.093,34.1949,34.0727,34.1678,56700.0
2011-09-26 15:00:00,50.3,50.4,50.3,50.4,132600.0,34.1678,34.2357,34.1678,34.2357,132600.0
2011-09-26 15:05:00,50.39,50.48,50.34,50.47,130500.0,34.2289,34.29,34.1949,34.2832,130500.0
2011-09-26 15:10:00,50.47,50.67,50.46,50.59,182600.0,34.2832,34.4191,34.2764,34.3647,182600.0
2011-09-26 15:15:00,50.59,50.77,50.58,50.7,143400.0,34.3647,34.487,34.358,34.4395,143400.0
2011-09-26 15:20:00,50.7,50.71,50.51,50.56,70800.0,34.4395,34.4463,34.3104,34.3444,70800.0
2011-09-26 15:25:00,50.55,50.57,50.47,50.51,58200.0,34.3376,34.3512,34.2832,34.3104,58200.0
2011-09-26 15:30:00,50.5,50.5,50.41,50.41,67900.0,34.3036,34.3036,34.2425,34.2425,67900.0
2011-09-26 15:35:00,50.41,50.52,50.38,50.52,111400.0,34.2425,34.3172,34.2221,34.3172,111400.0
2011-09-26 15:40:00,50.52,50.57,50.51,50.56,98200.0,34.3172,34.3512,34.3104,34.3444,98200.0
2011-09-26 15:45:00,50.57,50.66,50.51,50.6,111600.0,34.3512,34.4123,34.3104,34.3715,111600.0
2011-09-26 15:50:00,50.59,50.65,50.55,50.65,131100.0,34.3647,34.4055,34.3376,34.4055,131100.0
2011-09-26 15:55:00,50.65,50.68,50.61,50.64,206000.0,34.4055,34.4259,34.3783,34.3987,206000.0
2011-09-27 09:30:00,51.37,51.59,51.31,51.44,221700.0,34.8946,35.044,34.8538,34.9421,221700.0
2011-09-27 09:35:00,51.41,51.5,51.27,51.33,165400.0,34.9218,34.9829,34.8267,34.8674,165400.0
2011-09-27 09:40:00,51.34,51.34,50.95,51.09,83800.0,34.8742,34.8742,34.6093,34.7044,83800.0
2011-09-27 09:45:00,51.08,51.21,51.0,51.16,91700.0,34.6976,34.7859,34.6433,34.7519,91700.0
2011-09-27 09:50:00,51.16,51.58,51.16,51.3,157900.0,34.7519,35.0372,34.7519,34.847,157900.0
2011-09-27 09:55:00,51.31,51.35,51.24,51.28,59900.0,34.8538,34.881,34.8063,34.8335,59900.0
2011-09-27 10:00:00,51.28,51.39,51.13,51.13,63000.0,34.8335,34.9082,34.7316,34.7316,63000.0
2011-09-27 10:05:00,51.15,51.18,51.06,51.13,60600.0,34.7451,34.7655,34.684,34.7316,60600.0
2011-09-27 10:10:00,51.13,51.28,51.09,51.13,66100.0,34.7316,34.8335,34.7044,34.7316,66100.0
2011-09-27 10:15:00,51.12,51.15,50.97,51.02,53700.0,34.7248,34.7451,34.6229,34.6568,53700.0
2011-09-27 10:20:00,51.04,51.12,51.0,51.09,28500.0,34.6704,34.7248,34.6433,34.7044,28500.0
2011-09-27 10:25:00,51.09,51.24,51.08,51.19,60800.0,34.7044,34.8063,34.6976,34.7723,60800.0
2011-09-27 10:30:00,51.19,51.23,51.07,51.07,94900.0,34.7723,34.7995,34.6908,34.6908,94900.0
2011-09-27 10:35:00,51.08,51.23,51.08,51.14,68400.0,34.6976,34.7995,34.6976,34.7384,68400.0
2011-09-27 10:40:00,51.14,51.27,51.11,51.23,72900.0,34.7384,34.8267,34.718,34.7995,72900.0
2011-09-27 10:45:00,51.22,51.41,51.21,51.38,64000.0,34.7927,34.9218,34.7859,34.9014,64000.0
2011-09-27 10:50:00,51.39,51.45,51.33,51.41,47100.0,34.9082,34.9489,34.8674,34.9218,47100.0
2011-09-27 10:55:00,51.41,51.5,51.4,51.49,49400.0,34.9218,34.9829,34.915,34.9761,49400.0
2011-09-27 11:00:00,51.5,51.5,51.41,51.5,63700.0,34.9829,34.9829,34.9218,34.9829,63700.0
2011-09-27 11:05:00,51.49,51.49,51.42,51.42,26100.0,34.9761,34.9761,34.9286,34.9286,26100.0
2011-09-27 11:10:00,51.43,51.48,51.35,51.38,44700.0,34.9353,34.9693,34.881,34.9014,44700.0
2011-09-27 11:15:00,51.36,51.47,51.36,51.45,46100.0,34.8878,34.9625,34.8878,34.9489,46100.0
2011-09-27 11:20:00,51.44,51.45,51.32,51.42,54300.0,34.9421,34.9489,34.8606,34.9286,54300.0
2011-09-27 11:25:00,51.43,51.48,51.4,51.43,53600.0,34.9353,34.9693,34.915,34.9353,53600.0
2011-09-27 11:30:00,51.45,51.49,51.39,51.45,100200.0,34.9489,34.9761,34.9082,34.9489,100200.0
2011-09-27 11:35:00,51.45,51.5,51.41,51.44,50700.0,34.9489,34.9829,34.9218,34.9421,50700.0
2011-09-27 11:40:00,51.44,51.46,51.32,51.34,74800.0,34.9421,34.9557,34.8606,34.8742,74800.0
2011-09-27 11:45:00,51.34,51.36,51.25,51.28,69900.0,34.8742,34.8878,34.8131,34.8335,69900.0
2011-09-27 11:50:00,51.28,51.35,51.23,51.32,65800.0,34.8335,34.881,34.7995,34.8606,65800.0
2011-09-27 11:55:00,51.32,51.47,51.29,51.44,39000.0,34.8606,34.9625,34.8402,34.9421,39000.0
2011-09-27 12:00:00,51.45,51.55,51.45,51.55,68500.0,34.9489,35.0169,34.9489,35.0169,68500.0
2011-09-27 12:05:00,51.54,51.68,51.51,51.67,59400.0,35.0101,35.1052,34.9897,35.0984,59400.0
2011-09-27 12:10:00,51.67,51.75,51.62,51.66,69000.0,35.0984,35.1527,35.0644,35.0916,69000.0
2011-09-27 12:15:00,51.66,51.75,51.66,51.7,62600.0,35.0916,35.1527,35.0916,35.1188,62600.0
2011-09-27 12:20:00,51.7,51.73,51.6,51.63,50800.0,35.1188,35.1391,35.0508,35.0712,50800.0
2011-09-27 12:25:00,51.63,51.64,51.5,51.52,54800.0,35.0712,35.078,34.9829,34.9965,54800.0
2011-09-27 12:30:00,51.53,51.53,51.38,51.4,27200.0,35.0033,35.0033,34.9014,34.915,27200.0
2011-09-27 12:35:00,51.4,51.41,51.34,51.34,59700.0,34.915,34.9218,34.8742,34.8742,59700.0
2011-09-27 12:40:00,51.34,51.37,51.29,51.31,52500.0,34.8742,34.8946,34.8402,34.8538,52500.0
2011-09-27 12:45:00,51.31,51.4,51.3,51.39,115600.0,34.8538,34.915,34.847,34.9082,115600.0
2011-09-27 12:50:00,51.4,51.45,51.38,51.45,41300.0,34.915,34.9489,34.9014,34.9489,41300.0
2011-09-27 12:55:00,51.45,51.48,51.39,51.45,32700.0,34.9489,34.9693,34.9082,34.9489,32700.0
2011-09-27 13:00:00,51.44,51.54,51.42,51.52,67000.0,34.9421,35.0101,34.9286,34.9965,67000.0
2011-09-27 13:05:00,51.52,51.56,51.48,51.54,49600.0,34.9965,35.0237,34.9693,35.0101,49600.0
2011-09-27 13:10:00,51.53,51.6,51.5,51.58,82200.0,35.0033,35.0508,34.9829,35.0372,82200.0
2011-09-27 13:15:00,51.58,51.58,51.42,51.56,51900.0,35.0372,35.0372,34.9286,35.0237,51900.0
2011-09-27 13:20:00,51.55,51.6,51.5,51.56,45500.0,35.0169,35.0508,34.9829,35.0237,45500.0
2011-09-27 13:25:00,51.56,51.64,51.54,51.62,52700.0,35.0237,35.078,35.0101,35.0644,52700.0
2011-09-27 13:30:00,51.63,51.67,51.52,51.54,63200.0,35.0712,35.0984,34.9965,35.0101,63200.0
2011-09-27 13:35:00,51.53,51.69,51.53,51.66,32800.0,35.0033,35.112,35.0033,35.0916,32800.0
2011-09-27 13:40:00,51.66,51.69,51.64,51.68,45100.0,35.0916,35.112,35.078,35.1052,45100.0
2011-09-27 13:45:00,51.68,51.72,51.63,51.65,43500.0,35.1052,35.1323,35.0712,35.0848,43500.0
2011-09-27 13:50:00,51.66,51.71,51.63,51.65,40800.0,35.0916,35.1255,35.0712,35.0848,40800.0
2011-09-27 13:55:00,51.63,51.64,51.55,51.56,32000.0,35.0712,35.078,35.0169,35.0237,32000.0
2011-09-27 14:00:00,51.56,51.63,51.55,51.6,38200.0,35.0237,35.0712,35.0169,35.0508,38200.0
2011-09-27 14:05:00,51.59,51.65,51.57,51.57,41200.0,35.044,35.0848,35.0304,35.0304,41200.0
2011-09-27 14:10:00,51.56,51.64,51.56,51.59,58100.0,35.0237,35.078,35.0237,35.044,58100.0
2011-09-27 14:15:00,51.58,51.62,51.55,51.62,25100.0,35.0372,35.0644,35.0169,35.0644,25100.0
2011-09-27 14:20:00,51.61,51.66,51.56,51.56,38100.0,35.0576,35.0916,35.0237,35.0237,38100.0
2011-09-27 14:25:00,51.55,51.59,51.5,51.51,29900.0,35.0169,35.044,34.9829,34.9897,29900.0
2011-09-27 14:30:00,51.5,51.56,51.49,51.51,49000.0,34.9829,35.0237,34.9761,34.9897,49000.0
2011-09-27 14:35:00,51.5,51.59,51.47,51.49,45600.0,34.9829,35.044,34.9625,34.9761,45600.0
2011-09-27 14:40:00,51.49,51.52,51.34,51.34,115600.0,34.9761,34.9965,34.8742,34.8742,115600.0
2011-09-27 14:45:00,51.34,51.35,51.25,51.26,116200.0,34.8742,34.881,34.8131,34.8199,116200.0
2011-09-27 14:50:00,51.26,51.28,51.22,51.26,120800.0,34.8199,34.8335,34.7927,34.8199,120800.0
2011-09-27 14:55:00,51.26,51.27,51.15,51.22,63100.0,34.8199,34.8267,34.7451,34.7927,63100.0
2011-09-27 15:00:00,51.23,51.23,51.11,51.12,61700.0,34.7995,34.7995,34.718,34.7248,61700.0
2011-09-27 15:05:00,51.12,51.12,50.95,51.01,108000.0,34.7248,34.7248,34.6093,34.65,108000.0
2011-09-27 15:10:00,51.01,51.06,50.78,50.83,107000.0,34.65,34.684,34.4938,34.5278,107000.0
2011-09-27 15:15:00,50.84,50.93,50.79,50.91,122100.0,34.5346,34.5957,34.5006,34.5821,122100.0
2011-09-27 15:20:00,50.91,50.93,50.74,50.8,73200.0,34.5821,34.5957,34.4666,34.5074,73200.0
2011-09-27 15:25:00,50.81,50.87,50.71,50.81,81900.0,34.5142,34.5549,34.4463,34.5142,81900.0
2011-09-27 15:30:00,50.8,50.81,50.73,50.75,129100.0,34.5074,34.5142,34.4598,34.4734,129100.0
2011-09-27 15:35:00,50.73,50.74,50.56,50.57,143200.0,34.4598,34.4666,34.3444,34.3512,143200.0
2011-09-27 15:40:00,50.56,50.58,50.44,50.51,184500.0,34.3444,34.358,34.2629,34.3104,184500.0
2011-09-27 15:45:00,50.5,50.54,50.4,50.44,212900.0,34.3036,34.3308,34.2357,34.2629,212900.0
2011-09-27 15:50:00,50.43,50.49,50.31,50.31,299800.0,34.2561,34.2968,34.1746,34.1746,299800.0
2011-09-27 15:55:00,50.3,50.47,50.3,50.45,605400.0,34.1678,34.2832,34.1678,34.2697,605400.0
2011-09-28 09:30:00,50.42,50.73,50.33,50.64,107100.0,34.2493,34.4598,34.1881,34.3987,107100.0
2011-09-28 09:35:00,50.63,50.88,50.6,50.81,92100.0,34.3919,34.5617,34.3715,34.5142,92100.0
2011-09-28 09:40:00,50.75,51.3,50.72,51.2,126000.0,34.4734,34.847,34.4531,34.7791,126000.0
2011-09-28 09:45:00,51.2,51.29,51.11,51.18,176700.0,34.7791,34.8402,34.718,34.7655,176700.0
2011-09-28 09:50:00,51.17,51.2,51.03,51.04,104200.0,34.7587,34.7791,34.6636,34.6704,104200.0
2011-09-28 09:55:00,51.05,51.05,50.56,50.57,195000.0,34.6772,34.6772,34.3444,34.3512,195000.0
2011-09-28 10:00:00,50.58,50.7,50.56,50.65,83700.0,34.358,34.4395,34.3444,34.4055,83700.0
2011-09-28 10:05:00,50.64,50.78,50.59,50.71,79500.0,34.3987,34.4938,34.3647,34.4463,79500.0
2011-09-28 10:10:00,50.69,50.7,50.32,50.35,144800.0,34.4327,34.4395,34.1813,34.2017,144800.0
2011-09-28 10:15:00,50.35,50.36,50.04,50.09,159600.0,34.2017,34.2085,33.9911,34.0251,159600.0
2011-09-28 10:20:00,50.1,50.15,50.05,50.07,108600.0,34.0319,34.0659,33.9979,34.0115,108600.0
2011-09-28 10:25:00,50.06,50.38,49.97,50.11,213500.0,34.0047,34.2221,33.9436,34.0387,213500.0
2011-09-28 10:30:00,50.11,50.19,49.9,49.92,122200.0,34.0387,34.093,33.896,33.9096,122200.0
2011-09-28 10:35:00,49.93,50.02,49.84,49.87,88600.0,33.9164,33.9776,33.8553,33.8757,88600.0
2011-09-28 10:40:00,49.88,50.13,49.86,50.09,82900.0,33.8825,34.0523,33.8689,34.0251,82900.0
2011-09-28 10:45:00,50.11,50.2,50.07,50.15,46500.0,34.0387,34.0998,34.0115,34.0659,46500.0
2011-09-28 10:50:00,50.17,50.26,50.13,50.2,111000.0,34.0795,34.1406,34.0523,34.0998,111000.0
2011-09-28 10:55:00,50.21,50.32,50.16,50.3,64600.0,34.1066,34.1813,34.0727,34.1678,64600.0
2011-09-28 11:00:00,50.3,50.38,50.23,50.31,152200.0,34.1678,34.2221,34.1202,34.1746,152200.0
2011-09-28 11:05:00,50.31,50.34,50.09,50.1,59500.0,34.1746,34.1949,34.0251,34.0319,59500.0
2011-09-28 11:10:00,50.1,50.15,49.99,50.13,73100.0,34.0319,34.0659,33.9572,34.0523,73100.0
2011-09-28 11:15:00,50.13,50.2,50.06,50.08,51900.0,34.0523,34.0998,34.0047,34.0183,51900.0
2011-09-28 11:20:00,50.08,50.23,50.03,50.23,80500.0,34.0183,34.1202,33.9844,34.1202,80500.0
2011-09-28 11:25:00,50.22,50.26,50.14,50.23,77100.0,34.1134,34.1406,34.0591,34.1202,77100.0
2011-09-28 11:30:00,50.24,50.28,50.18,50.22,51200.0,34.127,34.1542,34.0862,34.1134,51200.0
2011-09-28 11:35:00,50.22,50.6,50.22,50.54,159400.0,34.1134,34.3715,34.1134,34.3308,159400.0
2011-09-28 11:40:00,50.54,50.59,50.41,50.58,70900.0,34.3308,34.3647,34.2425,34.358,70900.0
2011-09-28 11:45:00,50.59,50.6,50.46,50.48,59500.0,34.3647,34.3715,34.2764,34.29,59500.0
2011-09-28 11:50:00,50.49,50.71,50.49,50.69,83600.0,34.2968,34.4463,34.2968,34.4327,83600.0
2011-09-28 11:55:00,50.69,50.72,50.62,50.66,44100.0,34.4327,34.4531,34.3851,34.4123,44100.0
2011-09-28 12:00:00,50.66,50.68,50.46,50.48,46400.0,34.4123,34.4259,34.2764,34.29,46400.0
2011-09-28 12:05:00,50.49,50.55,50.45,50.49,49700.0,34.2968,34.3376,34.2697,34.2968,49700.0
2011-09-28 12:10:00,50.48,50.54,50.42,50.46,31900.0,34.29,34.3308,34.2493,34.2764,31900.0
2011-09-28 12:15:00,50.47,50.47,50.38,50.42,26300.0,34.2832,34.2832,34.2221,34.2493,26300.0
2011-09-28 12:20:00,50.41,50.53,50.41,50.45,33900.0,34.2425,34.324,34.2425,34.2697,33900.0
2011-09-28 12:25:00,50.45,50.56,50.45,50.54,29200.0,34.2697,34.3444,34.2697,34.3308,29200.0
2011-09-28 12:30:00,50.55,50.55,50.44,50.46,22300.0,34.3376,34.3376,34.2629,34.2764,22300.0
2011-09-28 12:35:00,50.45,50.49,50.4,50.42,93600.0,34.2697,34.2968,34.2357,34.2493,93600.0
2011-09-28 12:40:00,50.41,50.46,50.39,50.45,55600.0,34.2425,34.2764,34.2289,34.2697,55600.0
2011-09-28 12:45:00,50.45,50.48,50.4,50.42,27500.0,34.2697,34.29,34.2357,34.2493,27500.0
2011-09-28 12:50:00,50.43,50.46,50.4,50.42,28700.0,34.2561,34.2764,34.2357,34.2493,28700.0
2011-09-28 12:55:00,50.42,50.54,50.42,50.48,42500.0,34.2493,34.3308,34.2493,34.29,42500.0
2011-09-28 13:00:00,50.47,50.47,50.39,50.4,38000.0,34.2832,34.2832,34.2289,34.2357,38000.0
2011-09-28 13:05:00,50.4,50.45,50.36,50.37,52200.0,34.2357,34.2697,34.2085,34.2153,52200.0
2011-09-28 13:10:00,50.38,50.39,50.3,50.33,26900.0,34.2221,34.2289,34.1678,34.1881,26900.0
2011-09-28 13:15:00,50.32,50.4,50.31,50.35,25900.0,34.1813,34.2357,34.1746,34.2017,25900.0
2011-09-28 13:20:00,50.35,50.36,50.31,50.33,28700.0,34.2017,34.2085,34.1746,34.1881,28700.0
2011-09-28 13:25:00,50.32,50.39,50.27,50.39,94400.0,34.1813,34.2289,34.1474,34.2289,94400.0
2011-09-28 13:30:00,50.38,50.38,50.28,50.36,120300.0,34.2221,34.2221,34.1542,34.2085,120300.0
2011-09-28 13:35:00,50.36,50.49,50.34,50.47,207200.0,34.2085,34.2968,34.1949,34.2832,207200.0
2011-09-28 13:40:00,50.48,50.54,50.44,50.47,81300.0,34.29,34.3308,34.2629,34.2832,81300.0
2011-09-28 13:45:00,50.47,50.57,50.41,50.55,178400.0,34.2832,34.3512,34.2425,34.3376,178400.0
2011-09-28 13:50:00,50.55,50.66,50.51,50.53,87100.0,34.3376,34.4123,34.3104,34.324,87100.0
2011-09-28 13:55:00,50.52,50.53,50.42,50.46,69400.0,34.3172,34.324,34.2493,34.2764,69400.0
2011-09-28 14:00:00,50.45,50.48,50.38,50.42,71600.0,34.2697,34.29,34.2221,34.2493,71600.0
2011-09-28 14:05:00,50.41,50.54,50.37,50.5,136800.0,34.2425,34.3308,34.2153,34.3036,136800.0
2011-09-28 14:10:00,50.5,50.56,50.47,50.52,74200.0,34.3036,34.3444,34.2832,34.3172,74200.0
2011-09-28 14:15:00,50.51,50.55,50.48,50.51,45300.0,34.3104,34.3376,34.29,34.3104,45300.0
2011-09-28 14:20:00,50.52,50.54,50.45,50.54,33800.0,34.3172,34.3308,34.2697,34.3308,33800.0
2011-09-28 14:25:00,50.53,50.59,50.49,50.51,86800.0,34.324,34.3647,34.2968,34.3104,86800.0
2011-09-28 14:30:00,50.51,50.59,50.45,50.58,39400.0,34.3104,34.3647,34.2697,34.358,39400.0
2011-09-28 14:35:00,50.58,50.58,50.5,50.54,42600.0,34.358,34.358,34.3036,34.3308,42600.0
2011-09-28 14:40:00,50.54,50.57,50.5,50.53,27200.0,34.3308,34.3512,34.3036,34.324,27200.0
2011-09-28 14:45:00,50.52,50.53,50.4,50.4,46900.0,34.3172,34.324,34.2357,34.2357,46900.0
2011-09-28 14:50:00,50.41,50.43,50.36,50.4,43300.0,34.2425,34.2561,34.2085,34.2357,43300.0
2011-09-28 14:55:00,50.39,50.46,50.36,50.45,42300.0,34.2289,34.2764,34.2085,34.2697,42300.0
2011-09-28 15:00:00,50.44,50.57,50.42,50.57,89700.0,34.2629,34.3512,34.2493,34.3512,89700.0
2011-09-28 15:05:00,50.58,50.67,50.55,50.59,76800.0,34.358,34.4191,34.3376,34.3647,76800.0
2011-09-28 15:10:00,50.58,50.77,50.58,50.76,101700.0,34.358,34.487,34.358,34.4802,101700.0
2011-09-28 15:15:00,50.75,50.78,50.65,50.66,104900.0,34.4734,34.4938,34.4055,34.4123,104900.0
2011-09-28 15:20:00,50.67,50.75,50.63,50.7,86800.0,34.4191,34.4734,34.3919,34.4395,86800.0
2011-09-28 15:25:00,50.71,50.79,50.6,50.6,94600.0,34.4463,34.5006,34.3715,34.3715,94600.0
2011-09-28 15:30:00,50.6,50.6,50.49,50.5,90400.0,34.3715,34.3715,34.2968,34.3036,90400.0
2011-09-28 15:35:00,50.49,50.51,50.37,50.38,193800.0,34.2968,34.3104,34.2153,34.2221,193800.0
2011-09-28 15:40:00,50.38,50.41,50.31,50.31,136700.0,34.2221,34.2425,34.1746,34.1746,136700.0
2011-09-28 15:45:00,50.29,50.32,49.99,50.05,195000.0,34.161,34.1813,33.9572,33.9979,195000.0
2011-09-28 15:50:00,50.05,50.11,50.0,50.01,257700.0,33.9979,34.0387,33.964,33.9708,257700.0
2011-09-28 15:55:00,50.0,50.06,49.96,50.0,458900.0,33.964,34.0047,33.9368,33.964,458900.0
2011-09-29 09:30:00,50.88,50.95,50.35,50.37,71700.0,34.5617,34.6093,34.2017,34.2153,71700.0
2011-09-29 09:35:00,50.41,50.58,50.24,50.25,82500.0,34.2425,34.358,34.127,34.1338,82500.0
2011-09-29 09:40:00,50.26,50.3,50.13,50.15,139900.0,34.1406,34.1678,34.0523,34.0659,139900.0
2011-09-29 09:45:00,50.14,50.44,50.13,50.41,83900.0,34.0591,34.2629,34.0523,34.2425,83900.0
2011-09-29 09:50:00,50.38,50.54,50.35,50.44,83500.0,34.2221,34.3308,34.2017,34.2629,83500.0
2011-09-29 09:55:00,50.44,50.57,50.31,50.36,103300.0,34.2629,34.3512,34.1746,34.2085,103300.0
2011-09-29 10:00:00,50.35,50.41,50.11,50.14,97600.0,34.2017,34.2425,34.0387,34.0591,97600.0
2011-09-29 10:05:00,50.15,50.19,50.06,50.09,72600.0,34.0659,34.093,34.0047,34.0251,72600.0
2011-09-29 10:10:00,50.1,50.33,50.09,50.3,54900.0,34.0319,34.1881,34.0251,34.1678,54900.0
2011-09-29 10:15:00,50.29,50.31,50.15,50.24,96100.0,34.161,34.1746,34.0659,34.127,96100.0
2011-09-29 10:20:00,50.24,50.26,50.16,50.23,57300.0,34.127,34.1406,34.0727,34.1202,57300.0
2011-09-29 10:25:00,50.23,50.29,50.2,50.26,140200.0,34.1202,34.161,34.0998,34.1406,140200.0
2011-09-29 10:30:00,50.26,50.28,50.06,50.08,97800.0,34.1406,34.1542,34.0047,34.0183,97800.0
2011-09-29 10:35:00,50.08,50.14,50.03,50.04,97800.0,34.0183,34.0591,33.9844,33.9911,97800.0
2011-09-29 10:40:00,50.04,50.11,50.0,50.0,58100.0,33.9911,34.0387,33.964,33.964,58100.0
2011-09-29 10:45:00,50.0,50.15,49.97,50.15,125800.0,33.964,34.0659,33.9436,34.0659,125800.0
2011-09-29 10:50:00,50.14,50.23,50.1,50.18,42000.0,34.0591,34.1202,34.0319,34.0862,42000.0
2011-09-29 10:55:00,50.17,50.31,50.16,50.3,58700.0,34.0795,34.1746,34.0727,34.1678,58700.0
2011-09-29 11:00:00,50.29,50.42,50.29,50.39,67900.0,34.161,34.2493,34.161,34.2289,67900.0
2011-09-29 11:05:00,50.38,50.46,50.33,50.44,87600.0,34.2221,34.2764,34.1881,34.2629,87600.0
2011-09-29 11:10:00,50.45,50.48,50.34,50.43,60300.0,34.2697,34.29,34.1949,34.2561,60300.0
2011-09-29 11:15:00,50.44,50.48,50.37,50.38,50600.0,34.2629,34.29,34.2153,34.2221,50600.0
2011-09-29 11:20:00,50.38,50.48,50.34,50.41,51200.0,34.2221,34.29,34.1949,34.2425,51200.0
2011-09-29 11:25:00,50.39,50.65,50.39,50.57,90100.0,34.2289,34.4055,34.2289,34.3512,90100.0
2011-09-29 11:30:00,50.58,50.68,50.55,50.64,60700.0,34.358,34.4259,34.3376,34.3987,60700.0
2011-09-29 11:35:00,50.65,50.69,50.62,50.63,40500.0,34.4055,34.4327,34.3851,34.3919,40500.0
2011-09-29 11:40:00,50.62,50.77,50.62,50.77,46600.0,34.3851,34.487,34.3851,34.487,46600.0
2011-09-29 11:45:00,50.77,50.9,50.74,50.87,72400.0,34.487,34.5753,34.4666,34.5549,72400.0
2011-09-29 11:50:00,50.89,50.96,50.83,50.84,75100.0,34.5685,34.6161,34.5278,34.5346,75100.0
2011-09-29 11:55:00,50.84,50.9,50.82,50.86,78600.0,34.5346,34.5753,34.521,34.5482,78600.0
2011-09-29 12:00:00,50.86,50.91,50.83,50.9,67200.0,34.5482,34.5821,34.5278,34.5753,67200.0
2011-09-29 12:05:00,50.88,50.91,50.73,50.75,105000.0,34.5617,34.5821,34.4598,34.4734,105000.0
2011-09-29 12:10:00,50.74,50.8,50.72,50.73,45500.0,34.4666,34.5074,34.4531,34.4598,45500.0
2011-09-29 12:15:00,50.73,50.81,50.73,50.79,35600.0,34.4598,34.5142,34.4598,34.5006,35600.0
2011-09-29 12:20:00,50.78,50.8,50.75,50.79,28600.0,34.4938,34.5074,34.4734,34.5006,28600.0
2011-09-29 12:25:00,50.79,50.84,50.76,50.79,31000.0,34.5006,34.5346,34.4802,34.5006,31000.0
2011-09-29 12:30:00,50.78,50.78,50.6,50.62,47300.0,34.4938,34.4938,34.3715,34.3851,47300.0
2011-09-29 12:35:00,50.61,50.65,50.55,50.59,75500.0,34.3783,34.4055,34.3376,34.3647,75500.0
2011-09-29 12:40:00,50.59,50.64,50.54,50.54,97300.0,34.3647,34.3987,34.3308,34.3308,97300.0
2011-09-29 12:45:00,50.54,50.64,50.5,50.61,55400.0,34.3308,34.3987,34.3036,34.3783,55400.0
2011-09-29 12:50:00,50.59,50.69,50.59,50.67,43800.0,34.3647,34.4327,34.3647,34.4191,43800.0
2011-09-29 12:55:00,50.66,50.66,50.57,50.6,37300.0,34.4123,34.4123,34.3512,34.3715,37300.0
2011-09-29 13:00:00,50.59,50.66,50.56,50.59,58300.0,34.3647,34.4123,34.3444,34.3647,58300.0
2011-09-29 13:05:00,50.59,50.66,50.56,50.61,62300.0,34.3647,34.4123,34.3444,34.3783,62300.0
2011-09-29 13:10:00,50.61,50.73,50.58,50.6,79200.0,34.3783,34.4598,34.358,34.3715,79200.0
2011-09-29 13:15:00,50.6,50.61,50.46,50.47,158000.0,34.3715,34.3783,34.2764,34.2832,158000.0
2011-09-29 13:20:00,50.46,50.48,50.37,50.37,122500.0,34.2764,34.29,34.2153,34.2153,122500.0
2011-09-29 13:25:00,50.37,50.47,50.27,50.27,86900.0,34.2153,34.2832,34.1474,34.1474,86900.0
2011-09-29 13:30:00,50.25,50.31,50.12,50.12,103400.0,34.1338,34.1746,34.0455,34.0455,103400.0
2011-09-29 13:35:00,50.14,50.16,50.05,50.06,150400.0,34.0591,34.0727,33.9979,34.0047,150400.0
2011-09-29 13:40:00,50.05,50.08,49.84,49.92,138500.0,33.9979,34.0183,33.8553,33.9096,138500.0
2011-09-29 13:45:00,49.92,49.93,49.75,49.8,194800.0,33.9096,33.9164,33.7942,33.8281,194800.0
2011-09-29 13:50:00,49.81,49.85,49.75,49.78,53900.0,33.8349,33.8621,33.7942,33.8145,53900.0
2011-09-29 13:55:00,49.78,49.81,49.7,49.8,109400.0,33.8145,33.8349,33.7602,33.8281,109400.0
2011-09-29 14:00:00,49.8,49.8,49.61,49.62,111200.0,33.8281,33.8281,33.6991,33.7058,111200.0
2011-09-29 14:05:00,49.61,49.67,49.57,49.58,148700.0,33.6991,33.7398,33.6719,33.6787,148700.0
2011-09-29 14:10:00,49.59,49.6,49.35,49.37,141100.0,33.6855,33.6923,33.5224,33.536,141100.0
2011-09-29 14:15:00,49.37,49.49,49.35,49.48,79800.0,33.536,33.6175,33.5224,33.6107,79800.0
2011-09-29 14:20:00,49.49,49.49,49.42,49.46,73600.0,33.6175,33.6175,33.57,33.5972,73600.0
2011-09-29 14:25:00,49.47,49.67,49.46,49.67,137000.0,33.604,33.7398,33.5972,33.7398,137000.0
2011-09-29 14:30:00,49.67,49.7,49.61,49.65,119600.0,33.7398,33.7602,33.6991,33.7262,119600.0
2011-09-29 14:35:00,49.65,49.77,49.61,49.73,75200.0,33.7262,33.8077,33.6991,33.7806,75200.0
2011-09-29 14:40:00,49.72,49.75,49.59,49.59,82100.0,33.7738,33.7942,33.6855,33.6855,82100.0
2011-09-29 14:45:00,49.58,49.63,49.48,49.51,54900.0,33.6787,33.7126,33.6107,33.6311,54900.0
2011-09-29 14:50:00,49.51,49.56,49.45,49.49,66500.0,33.6311,33.6651,33.5904,33.6175,66500.0
2011-09-29 14:55:00,49.5,49.57,49.48,49.56,71400.0,33.6243,33.6719,33.6107,33.6651,71400.0
2011-09-29 15:00:00,49.57,49.61,49.42,49.42,149800.0,33.6719,33.6991,33.57,33.57,149800.0
2011-09-29 15:05:00,49.42,49.49,49.35,49.36,255400.0,33.57,33.6175,33.5224,33.5292,255400.0
2011-09-29 15:10:00,49.36,49.44,49.31,49.37,205800.0,33.5292,33.5836,33.4953,33.536,205800.0
2011-09-29 15:15:00,49.37,49.55,49.36,49.39,179000.0,33.536,33.6583,33.5292,33.5496,179000.0
2011-09-29 15:20:00,49.39,49.53,49.36,49.51,68600.0,33.5496,33.6447,33.5292,33.6311,68600.0
2011-09-29 15:25:00,49.49,49.62,49.49,49.57,69000.0,33.6175,33.7058,33.6175,33.6719,69000.0
2011-09-29 15:30:00,49.58,49.78,49.53,49.71,214900.0,33.6787,33.8145,33.6447,33.767,214900.0
2011-09-29 15:35:00,49.74,49.93,49.71,49.93,142900.0,33.7874,33.9164,33.767,33.9164,142900.0
2011-09-29 15:40:00,49.94,50.04,49.88,50.03,185100.0,33.9232,33.9911,33.8825,33.9844,185100.0
2011-09-29 15:45:00,50.02,50.18,49.99,50.06,174200.0,33.9776,34.0862,33.9572,34.0047,174200.0
2011-09-29 15:50:00,50.07,50.19,50.06,50.08,219600.0,34.0115,34.093,34.0047,34.0183,219600.0
2011-09-29 15:55:00,50.09,50.24,50.09,50.21,292200.0,34.0251,34.127,34.0251,34.1066,292200.0
2011-09-30 09:30:00,49.71,49.89,49.54,49.54,73500.0,33.767,33.8893,33.6515,33.6515,73500.0
2011-09-30 09:35:00,49.55,49.77,49.52,49.66,100800.0,33.6583,33.8077,33.6379,33.733,100800.0
2011-09-30 09:40:00,49.65,49.87,49.52,49.6,233800.0,33.7262,33.8757,33.6379,33.6923,233800.0
2011-09-30 09:45:00,49.59,49.69,49.39,49.51,118000.0,33.6855,33.7534,33.5496,33.6311,118000.0
2011-09-30 09:50:00,49.52,49.57,49.45,49.49,65600.0,33.6379,33.6719,33.5904,33.6175,65600.0
2011-09-30 09:55:00,49.51,49.54,49.22,49.35,128200.0,33.6311,33.6515,33.4341,33.5224,128200.0
2011-09-30 10:00:00,49.32,49.54,49.3,49.52,93700.0,33.5021,33.6515,33.4885,33.6379,93700.0
2011-09-30 10:05:00,49.53,49.71,49.49,49.55,153300.0,33.6447,33.767,33.6175,33.6583,153300.0
2011-09-30 10:10:00,49.56,49.62,49.41,49.52,73400.0,33.6651,33.7058,33.5632,33.6379,73400.0
2011-09-30 10:15:00,49.53,49.76,49.52,49.76,73500.0,33.6447,33.8009,33.6379,33.8009,73500.0
2011-09-30 10:20:00,49.77,49.81,49.66,49.68,130400.0,33.8077,33.8349,33.733,33.7466,130400.0
2011-09-30 10:25:00,49.67,49.72,49.51,49.53,106600.0,33.7398,33.7738,33.6311,33.6447,106600.0
2011-09-30 10:30:00,49.53,49.58,49.48,49.55,81400.0,33.6447,33.6787,33.6107,33.6583,81400.0
2011-09-30 10:35:00,49.55,49.64,49.4,49.45,85500.0,33.6583,33.7194,33.5564,33.5904,85500.0
2011-09-30 10:40:00,49.46,49.53,49.42,49.45,145100.0,33.5972,33.6447,33.57,33.5904,145100.0
2011-09-30 10:45:00,49.44,49.44,49.26,49.3,142900.0,33.5836,33.5836,33.4613,33.4885,142900.0
2011-09-30 10:50:00,49.3,49.49,49.28,49.37,77900.0,33.4885,33.6175,33.4749,33.536,77900.0
2011-09-30 10:55:00,49.37,49.46,49.26,49.3,98000.0,33.536,33.5972,33.4613,33.4885,98000.0
2011-09-30 11:00:00,49.28,49.36,49.21,49.31,256100.0,33.4749,33.5292,33.4273,33.4953,256100.0
2011-09-30 11:05:00,49.33,49.33,49.18,49.23,176700.0,33.5089,33.5089,33.407,33.4409,176700.0
2011-09-30 11:10:00,49.23,49.29,49.03,49.2,285700.0,33.4409,33.4817,33.3051,33.4206,285700.0
2011-09-30 11:15:00,49.2,49.29,49.13,49.2,129100.0,33.4206,33.4817,33.373,33.4206,129100.0
2011-09-30 11:20:00,49.19,49.35,49.19,49.24,128200.0,33.4138,33.5224,33.4138,33.4477,128200.0
2011-09-30 11:25:00,49.26,49.32,49.18,49.21,61900.0,33.4613,33.5021,33.407,33.4273,61900.0
2011-09-30 11:30:00,49.23,49.39,49.22,49.37,47000.0,33.4409,33.5496,33.4341,33.536,47000.0
2011-09-30 11:35:00,49.37,49.5,49.35,49.49,131000.0,33.536,33.6243,33.5224,33.6175,131000.0
2011-09-30 11:40:00,49.49,49.56,49.45,49.55,116000.0,33.6175,33.6651,33.5904,33.6583,116000.0
2011-09-30 11:45:00,49.54,49.62,49.51,49.55,102100.0,33.6515,33.7058,33.6311,33.6583,102100.0
2011-09-30 11:50:00,49.55,49.62,49.55,49.58,99200.0,33.6583,33.7058,33.6583,33.6787,99200.0
2011-09-30 11:55:00,49.58,49.67,49.56,49.56,101300.0,33.6787,33.7398,33.6651,33.6651,101300.0
2011-09-30 12:00:00,49.56,49.77,49.55,49.75,120700.0,33.6651,33.8077,33.6583,33.7942,120700.0
2011-09-30 12:05:00,49.75,49.86,49.67,49.67,90000.0,33.7942,33.8689,33.7398,33.7398,90000.0
2011-09-30 12:10:00,49.66,49.66,49.62,49.66,66400.0,33.733,33.733,33.7058,33.733,66400.0
2011-09-30 12:15:00,49.64,49.64,49.55,49.59,27300.0,33.7194,33.7194,33.6583,33.6855,27300.0
2011-09-30 12:20:00,49.58,49.61,49.51,49.57,54300.0,33.6787,33.6991,33.6311,33.6719,54300.0
2011-09-30 12:25:00,49.56,49.58,49.53,49.55,29900.0,33.6651,33.6787,33.6447,33.6583,29900.0
2011-09-30 12:30:00,49.55,49.6,49.47,49.51,83400.0,33.6583,33.6923,33.604,33.6311,83400.0
2011-09-30 12:35:00,49.51,49.6,49.5,49.6,46800.0,33.6311,33.6923,33.6243,33.6923,46800.0
2011-09-30 12:40:00,49.59,49.68,49.58,49.68,46100.0,33.6855,33.7466,33.6787,33.7466,46100.0
2011-09-30 12:45:00,49.69,49.72,49.68,49.7,96300.0,33.7534,33.7738,33.7466,33.7602,96300.0
2011-09-30 12:50:00,49.7,49.75,49.69,49.73,27100.0,33.7602,33.7942,33.7534,33.7806,27100.0
2011-09-30 12:55:00,49.73,49.73,49.56,49.59,62000.0,33.7806,33.7806,33.6651,33.6855,62000.0
2011-09-30 13:00:00,49.57,49.58,49.49,49.52,57300.0,33.6719,33.6787,33.6175,33.6379,57300.0
2011-09-30 13:05:00,49.5,49.57,49.49,49.52,27300.0,33.6243,33.6719,33.6175,33.6379,27300.0
2011-09-30 13:10:00,49.52,49.56,49.5,49.55,50700.0,33.6379,33.6651,33.6243,33.6583,50700.0
2011-09-30 13:15:00,49.55,49.62,49.5,49.57,48600.0,33.6583,33.7058,33.6243,33.6719,48600.0
2011-09-30 13:20:00,49.58,49.58,49.49,49.53,25200.0,33.6787,33.6787,33.6175,33.6447,25200.0
2011-09-30 13:25:00,49.54,49.54,49.42,49.45,34700.0,33.6515,33.6515,33.57,33.5904,34700.0
2011-09-30 13:30:00,49.45,49.6,49.43,49.6,40500.0,33.5904,33.6923,33.5768,33.6923,40500.0
2011-09-30 13:35:00,49.6,49.62,49.58,49.59,179800.0,33.6923,33.7058,33.6787,33.6855,179800.0
2011-09-30 13:40:00,49.6,49.6,49.46,49.47,27700.0,33.6923,33.6923,33.5972,33.604,27700.0
2011-09-30 13:45:00,49.47,49.53,49.47,49.48,68700.0,33.604,33.6447,33.604,33.6107,68700.0
2011-09-30 13:50:00,49.49,49.5,49.47,49.48,29500.0,33.6175,33.6243,33.604,33.6107,29500.0
2011-09-30 13:55:00,49.48,49.49,49.43,49.47,28900.0,33.6107,33.6175,33.5768,33.604,28900.0
2011-09-30 14:00:00,49.47,49.6,49.45,49.58,87300.0,33.604,33.6923,33.5904,33.6787,87300.0
2011-09-30 14:05:00,49.59,49.59,49.46,49.48,92200.0,33.6855,33.6855,33.5972,33.6107,92200.0
2011-09-30 14:10:00,49.48,49.51,49.42,49.42,42000.0,33.6107,33.6311,33.57,33.57,42000.0
2011-09-30 14:15:00,49.42,49.51,49.38,49.46,69600.0,33.57,33.6311,33.5428,33.5972,69600.0
2011-09-30 14:20:00,49.45,49.53,49.43,49.46,104700.0,33.5904,33.6447,33.5768,33.5972,104700.0
2011-09-30 14:25:00,49.46,49.5,49.34,49.43,84200.0,33.5972,33.6243,33.5157,33.5768,84200.0
2011-09-30 14:30:00,49.43,49.47,49.41,49.43,80800.0,33.5768,33.604,33.5632,33.5768,80800.0
2011-09-30 14:35:00,49.43,49.43,49.31,49.41,58400.0,33.5768,33.5768,33.4953,33.5632,58400.0
2011-09-30 14:40:00,49.41,49.49,49.41,49.45,71000.0,33.5632,33.6175,33.5632,33.5904,71000.0
2011-09-30 14:45:00,49.45,49.46,49.38,49.39,63200.0,33.5904,33.5972,33.5428,33.5496,63200.0
2011-09-30 14:50:00,49.39,49.39,49.23,49.28,117100.0,33.5496,33.5496,33.4409,33.4749,117100.0
2011-09-30 14:55:00,49.29,49.47,49.29,49.42,75200.0,33.4817,33.604,33.4817,33.57,75200.0
2011-09-30 15:00:00,49.42,49.5,49.39,49.47,56100.0,33.57,33.6243,33.5496,33.604,56100.0
2011-09-30 15:05:00,49.47,49.64,49.44,49.57,107800.0,33.604,33.7194,33.5836,33.6719,107800.0
2011-09-30 15:10:00,49.55,49.55,49.41,49.43,113700.0,33.6583,33.6583,33.5632,33.5768,113700.0
2011-09-30 15:15:00,49.42,49.47,49.34,49.46,119800.0,33.57,33.604,33.5157,33.5972,119800.0
2011-09-30 15:20:00,49.43,49.5,49.42,49.44,94700.0,33.5768,33.6243,33.57,33.5836,94700.0
2011-09-30 15:25:00,49.45,49.46,49.34,49.35,80800.0,33.5904,33.5972,33.5157,33.5224,80800.0
2011-09-30 15:30:00,49.36,49.44,49.32,49.35,155900.0,33.5292,33.5836,33.5021,33.5224,155900.0
2011-09-30 15:35:00,49.35,49.36,49.25,49.32,157500.0,33.5224,33.5292,33.4545,33.5021,157500.0
2011-09-30 15:40:00,49.32,49.47,49.32,49.46,185800.0,33.5021,33.604,33.5021,33.5972,185800.0
2011-09-30 15:45:00,49.45,49.45,49.19,49.2,228000.0,33.5904,33.5904,33.4138,33.4206,228000.0
2011-09-30 15:50:00,49.21,49.21,49.06,49.16,384500.0,33.4273,33.4273,33.3255,33.3934,384500.0
2011-09-30 15:55:00,49.16,49.2,49.01,49.05,460200.0,33.3934,33.4206,33.2915,33.3187,460200.0
2011-10-03 09:30:00,48.68,49.2,48.62,48.95,206300.0,33.0673,33.4206,33.0266,33.2507,206300.0
2011-10-03 09:35:00,48.92,49.06,48.76,48.87,165500.0,33.2304,33.3255,33.1217,33.1964,165500.0
2011-10-03 09:40:00,48.85,48.93,48.8,48.91,124500.0,33.1828,33.2371,33.1488,33.2236,124500.0
2011-10-03 09:45:00,48.92,48.97,48.63,48.69,219000.0,33.2304,33.2643,33.0334,33.0741,219000.0
2011-10-03 09:50:00,48.7,48.75,48.56,48.59,75300.0,33.0809,33.1149,32.9858,33.0062,75300.0
2011-10-03 09:55:00,48.61,48.77,48.56,48.72,59700.0,33.0198,33.1285,32.9858,33.0945,59700.0
2011-10-03 10:00:00,48.71,48.94,48.64,48.67,163900.0,33.0877,33.2439,33.0402,33.0605,163900.0
2011-10-03 10:05:00,48.69,49.1,48.69,49.08,178600.0,33.0741,33.3526,33.0741,33.339,178600.0
2011-10-03 10:10:00,49.06,49.11,48.96,49.02,136600.0,33.3255,33.3594,33.2575,33.2983,136600.0
2011-10-03 10:15:00,49.02,49.02,48.91,48.95,51800.0,33.2983,33.2983,33.2236,33.2507,51800.0
2011-10-03 10:20:00,48.95,48.98,48.73,48.79,76000.0,33.2507,33.2711,33.1013,33.142,76000.0
2011-10-03 10:25:00,48.81,48.92,48.75,48.85,48900.0,33.1556,33.2304,33.1149,33.1828,48900.0
2011-10-03 10:30:00,48.86,48.87,48.53,48.54,123900.0,33.1896,33.1964,32.9654,32.9722,123900.0
2011-10-03 10:35:00,48.55,48.66,48.5,48.6,124800.0,32.979,33.0537,32.9451,33.013,124800.0
2011-10-03 10:40:00,48.6,48.61,48.44,48.58,91300.0,33.013,33.0198,32.9043,32.9994,91300.0
2011-10-03 10:45:00,48.56,48.56,48.4,48.48,174300.0,32.9858,32.9858,32.8771,32.9315,174300.0
2011-10-03 10:50:00,48.44,48.47,48.31,48.38,156000.0,32.9043,32.9247,32.816,32.8635,156000.0
2011-10-03 10:55:00,48.37,48.52,48.37,48.47,62900.0,32.8567,32.9586,32.8567,32.9247,62900.0
2011-10-03 11:00:00,48.47,48.5,48.3,48.36,58700.0,32.9247,32.9451,32.8092,32.85,58700.0
2011-10-03 11:05:00,48.36,48.49,48.3,48.49,77600.0,32.85,32.9383,32.8092,32.9383,77600.0
2011-10-03 11:10:00,48.48,48.58,48.39,48.45,106600.0,32.9315,32.9994,32.8703,32.9111,106600.0
2011-10-03 11:15:00,48.45,48.55,48.44,48.52,79500.0,32.9111,32.979,32.9043,32.9586,79500.0
2011-10-03 11:20:00,48.53,48.61,48.47,48.52,229200.0,32.9654,33.0198,32.9247,32.9586,229200.0
2011-10-03 11:25:00,48.52,48.72,48.51,48.65,267700.0,32.9586,33.0945,32.9518,33.0469,267700.0
2011-10-03 11:30:00,48.65,48.78,48.62,48.69,52400.0,33.0469,33.1353,33.0266,33.0741,52400.0
2011-10-03 11:35:00,48.7,48.74,48.62,48.72,46300.0,33.0809,33.1081,33.0266,33.0945,46300.0
2011-10-03 11:40:00,48.72,48.72,48.55,48.59,39200.0,33.0945,33.0945,32.979,33.0062,39200.0
2011-10-03 11:45:00,48.59,48.61,48.48,48.51,44100.0,33.0062,33.0198,32.9315,32.9518,44100.0
2011-10-03 11:50:00,48.51,48.68,48.51,48.67,39500.0,32.9518,33.0673,32.9518,33.0605,39500.0
2011-10-03 11:55:00,48.68,48.79,48.68,48.73,53300.0,33.0673,33.142,33.0673,33.1013,53300.0
2011-10-03 12:00:00,48.73,48.74,48.65,48.65,53100.0,33.1013,33.1081,33.0469,33.0469,53100.0
2011-10-03 12:05:00,48.66,48.72,48.59,48.61,33300.0,33.0537,33.0945,33.0062,33.0198,33300.0
2011-10-03 12:10:00,48.61,48.62,48.46,48.46,54500.0,33.0198,33.0266,32.9179,32.9179,54500.0
2011-10-03 12:15:00,48.48,48.52,48.38,48.41,45400.0,32.9315,32.9586,32.8635,32.8839,45400.0
2011-10-03 12:20:00,48.41,48.45,48.38,48.43,93000.0,32.8839,32.9111,32.8635,32.8975,93000.0
2011-10-03 12:25:00,48.44,48.53,48.41,48.41,31600.0,32.9043,32.9654,32.8839,32.8839,31600.0
2011-10-03 12:30:00,48.41,48.43,48.34,48.36,42500.0,32.8839,32.8975,32.8364,32.85,42500.0
2011-10-03 12:35:00,48.36,48.46,48.3,48.43,37100.0,32.85,32.9179,32.8092,32.8975,37100.0
2011-10-03 12:40:00,48.42,48.5,48.42,48.46,36100.0,32.8907,32.9451,32.8907,32.9179,36100.0
2011-10-03 12:45:00,48.46,48.47,48.29,48.3,125300.0,32.9179,32.9247,32.8024,32.8092,125300.0
2011-10-03 12:50:00,48.3,48.35,48.25,48.27,67600.0,32.8092,32.8432,32.7752,32.7888,67600.0
2011-10-03 12:55:00,48.27,48.32,48.22,48.32,43800.0,32.7888,32.8228,32.7549,32.8228,43800.0
2011-10-03 13:00:00,48.31,48.32,48.22,48.22,30500.0,32.816,32.8228,32.7549,32.7549,30500.0
2011-10-03 13:05:00,48.22,48.32,48.19,48.32,49900.0,32.7549,32.8228,32.7345,32.8228,49900.0
2011-10-03 13:10:00,48.32,48.35,48.24,48.26,39500.0,32.8228,32.8432,32.7684,32.782,39500.0
2011-10-03 13:15:00,48.26,48.27,48.09,48.18,80500.0,32.782,32.7888,32.6666,32.7277,80500.0
2011-10-03 13:20:00,48.19,48.25,48.17,48.24,55000.0,32.7345,32.7752,32.7209,32.7684,55000.0
2011-10-03 13:25:00,48.23,48.23,48.12,48.2,35000.0,32.7617,32.7617,32.6869,32.7413,35000.0
2011-10-03 13:30:00,48.21,48.25,48.08,48.08,29900.0,32.7481,32.7752,32.6598,32.6598,29900.0
2011-10-03 13:35:00,48.07,48.1,47.95,47.99,70200.0,32.653,32.6733,32.5715,32.5986,70200.0
2011-10-03 13:40:00,47.99,48.13,47.99,48.06,105500.0,32.5986,32.6937,32.5986,32.6462,105500.0
2011-10-03 13:45:00,48.06,48.09,47.99,47.99,49900.0,32.6462,32.6666,32.5986,32.5986,49900.0
2011-10-03 13:50:00,47.99,48.07,47.96,48.0,65800.0,32.5986,32.653,32.5782,32.6054,65800.0
2011-10-03 13:55:00,47.99,48.06,47.99,48.04,50900.0,32.5986,32.6462,32.5986,32.6326,50900.0
2011-10-03 14:00:00,48.05,48.06,47.99,48.04,55100.0,32.6394,32.6462,32.5986,32.6326,55100.0
2011-10-03 14:05:00,48.05,48.28,48.05,48.27,94600.0,32.6394,32.7956,32.6394,32.7888,94600.0
2011-10-03 14:10:00,48.27,48.31,48.19,48.25,52200.0,32.7888,32.816,32.7345,32.7752,52200.0
2011-10-03 14:15:00,48.24,48.25,48.12,48.15,53300.0,32.7684,32.7752,32.6869,32.7073,53300.0
2011-10-03 14:20:00,48.15,48.25,48.12,48.22,63800.0,32.7073,32.7752,32.6869,32.7549,63800.0
2011-10-03 14:25:00,48.21,48.25,48.15,48.19,53000.0,32.7481,32.7752,32.7073,32.7345,53000.0
2011-10-03 14:30:00,48.2,48.28,48.09,48.23,79600.0,32.7413,32.7956,32.6666,32.7617,79600.0
2011-10-03 14:35:00,48.23,48.26,48.16,48.18,35000.0,32.7617,32.782,32.7141,32.7277,35000.0
2011-10-03 14:40:00,48.18,48.24,48.14,48.19,43300.0,32.7277,32.7684,32.7005,32.7345,43300.0
2011-10-03 14:45:00,48.18,48.18,48.02,48.13,63800.0,32.7277,32.7277,32.619,32.6937,63800.0
2011-10-03 14:50:00,48.13,48.25,48.13,48.16,51300.0,32.6937,32.7752,32.6937,32.7141,51300.0
2011-10-03 14:55:00,48.15,48.25,48.09,48.24,63200.0,32.7073,32.7752,32.6666,32.7684,63200.0
2011-10-03 15:00:00,48.23,48.31,48.18,48.28,81300.0,32.7617,32.816,32.7277,32.7956,81300.0
2011-10-03 15:05:00,48.27,48.47,48.25,48.28,262500.0,32.7888,32.9247,32.7752,32.7956,262500.0
2011-10-03 15:10:00,48.27,48.3,48.15,48.17,89800.0,32.7888,32.8092,32.7073,32.7209,89800.0
2011-10-03 15:15:00,48.17,48.17,48.05,48.11,98600.0,32.7209,32.7209,32.6394,32.6801,98600.0
2011-10-03 15:20:00,48.09,48.1,47.93,47.94,164500.0,32.6666,32.6733,32.5579,32.5647,164500.0
2011-10-03 15:25:00,47.95,47.96,47.82,47.84,176100.0,32.5715,32.5782,32.4831,32.4967,176100.0
2011-10-03 15:30:00,47.86,47.9,47.79,47.89,194000.0,32.5103,32.5375,32.4628,32.5307,194000.0
2011-10-03 15:35:00,47.89,48.02,47.87,47.91,201300.0,32.5307,32.619,32.5171,32.5443,201300.0
2011-10-03 15:40:00,47.91,47.94,47.85,47.92,236300.0,32.5443,32.5647,32.5035,32.5511,236300.0
2011-10-03 15:45:00,47.92,48.26,47.92,48.22,259800.0,32.5511,32.782,32.5511,32.7549,259800.0
2011-10-03 15:50:00,48.24,48.24,47.95,47.95,236000.0,32.7684,32.7684,32.5715,32.5715,236000.0
2011-10-03 15:55:00,47.96,48.04,47.81,47.82,481500.0,32.5782,32.6326,32.4764,32.4831,481500.0
2011-10-04 09:30:00,47.62,47.99,47.62,47.81,270300.0,32.3473,32.5986,32.3473,32.4764,270300.0
2011-10-04 09:35:00,47.81,48.25,47.71,48.24,192600.0,32.4764,32.7752,32.4084,32.7684,192600.0
2011-10-04 09:40:00,48.24,48.32,48.16,48.22,228400.0,32.7684,32.8228,32.7141,32.7549,228400.0
2011-10-04 09:45:00,48.22,48.52,48.19,48.28,183800.0,32.7549,32.9586,32.7345,32.7956,183800.0
2011-10-04 09:50:00,48.27,48.48,48.2,48.41,195900.0,32.7888,32.9315,32.7413,32.8839,195900.0
2011-10-04 09:55:00,48.41,48.45,48.16,48.3,150300.0,32.8839,32.9111,32.7141,32.8092,150300.0
2011-10-04 10:00:00,48.3,48.49,48.15,48.42,211200.0,32.8092,32.9383,32.7073,32.8907,211200.0
2011-10-04 10:05:00,48.41,48.77,48.34,48.7,159300.0,32.8839,33.1285,32.8364,33.0809,159300.0
2011-10-04 10:10:00,48.69,48.95,48.69,48.72,145000.0,33.0741,33.2507,33.0741,33.0945,145000.0
2011-10-04 10:15:00,48.75,48.94,48.68,48.89,177200.0,33.1149,33.2439,33.0673,33.21,177200.0
2011-10-04 10:20:00,48.89,48.9,48.45,48.46,186600.0,33.21,33.2168,32.9111,32.9179,186600.0
2011-10-04 10:25:00,48.45,48.48,48.28,48.45,312000.0,32.9111,32.9315,32.7956,32.9111,312000.0
2011-10-04 10:30:00,48.46,48.7,48.45,48.47,172800.0,32.9179,33.0809,32.9111,32.9247,172800.0
2011-10-04 10:35:00,48.45,48.8,48.41,48.79,184200.0,32.9111,33.1488,32.8839,33.142,184200.0
2011-10-04 10:40:00,48.8,48.83,48.75,48.81,172100.0,33.1488,33.1692,33.1149,33.1556,172100.0
2011-10-04 10:45:00,48.85,49.0,48.78,48.99,94600.0,33.1828,33.2847,33.1353,33.2779,94600.0
2011-10-04 10:50:00,48.97,49.0,48.89,48.92,80400.0,33.2643,33.2847,33.21,33.2304,80400.0
2011-10-04 10:55:00,48.94,49.0,48.88,48.99,93900.0,33.2439,33.2847,33.2032,33.2779,93900.0
2011-10-04 11:00:00,48.99,49.0,48.8,48.97,102300.0,33.2779,33.2847,33.1488,33.2643,102300.0
2011-10-04 11:05:00,48.98,49.12,48.91,49.11,96500.0,33.2711,33.3662,33.2236,33.3594,96500.0
2011-10-04 11:10:00,49.09,49.18,49.07,49.09,57100.0,33.3458,33.407,33.3322,33.3458,57100.0
2011-10-04 11:15:00,49.09,49.13,49.01,49.05,111100.0,33.3458,33.373,33.2915,33.3187,111100.0
2011-10-04 11:20:00,49.05,49.3,49.03,49.2,164900.0,33.3187,33.4885,33.3051,33.4206,164900.0
2011-10-04 11:25:00,49.21,49.29,49.07,49.09,161500.0,33.4273,33.4817,33.3322,33.3458,161500.0
2011-10-04 11:30:00,49.08,49.08,48.85,48.97,131200.0,33.339,33.339,33.1828,33.2643,131200.0
2011-10-04 11:35:00,48.97,49.0,48.9,48.94,49600.0,33.2643,33.2847,33.2168,33.2439,49600.0
2011-10-04 11:40:00,48.96,49.0,48.95,48.99,50400.0,33.2575,33.2847,33.2507,33.2779,50400.0
2011-10-04 11:45:00,48.99,48.99,48.88,48.96,34000.0,33.2779,33.2779,33.2032,33.2575,34000.0
2011-10-04 11:50:00,48.96,49.06,48.91,48.94,67700.0,33.2575,33.3255,33.2236,33.2439,67700.0
2011-10-04 11:55:00,48.92,48.99,48.84,48.91,46200.0,33.2304,33.2779,33.176,33.2236,46200.0
2011-10-04 12:00:00,48.94,49.19,48.94,49.17,31500.0,33.2439,33.4138,33.2439,33.4002,31500.0
2011-10-04 12:05:00,49.17,49.31,49.17,49.27,64600.0,33.4002,33.4953,33.4002,33.4681,64600.0
2011-10-04 12:10:00,49.26,49.27,49.17,49.21,41000.0,33.4613,33.4681,33.4002,33.4273,41000.0
2011-10-04 12:15:00,49.22,49.28,49.12,49.17,37700.0,33.4341,33.4749,33.3662,33.4002,37700.0
2011-10-04 12:20:00,49.16,49.3,49.14,49.21,35400.0,33.3934,33.4885,33.3798,33.4273,35400.0
2011-10-04 12:25:00,49.23,49.24,48.98,49.0,70800.0,33.4409,33.4477,33.2711,33.2847,70800.0
2011-10-04 12:30:00,49.0,49.05,48.99,49.01,26200.0,33.2847,33.3187,33.2779,33.2915,26200.0
2011-10-04 12:35:00,49.01,49.15,48.98,49.11,34500.0,33.2915,33.3866,33.2711,33.3594,34500.0
2011-10-04 12:40:00,49.12,49.15,49.05,49.11,30300.0,33.3662,33.3866,33.3187,33.3594,30300.0
2011-10-04 12:45:00,49.12,49.12,48.98,48.98,36500.0,33.3662,33.3662,33.2711,33.2711,36500.0
2011-10-04 12:50:00,48.98,49.15,48.98,49.11,169300.0,33.2711,33.3866,33.2711,33.3594,169300.0
2011-10-04 12:55:00,49.1,49.11,48.99,49.04,97500.0,33.3526,33.3594,33.2779,33.3119,97500.0
2011-10-04 13:00:00,49.03,49.08,48.96,48.99,28600.0,33.3051,33.339,33.2575,33.2779,28600.0
2011-10-04 13:05:00,48.98,49.0,48.85,48.99,131100.0,33.2711,33.2847,33.1828,33.2779,131100.0
2011-10-04 13:10:00,48.98,49.0,48.77,48.8,41200.0,33.2711,33.2847,33.1285,33.1488,41200.0
2011-10-04 13:15:00,48.82,48.93,48.82,48.91,30200.0,33.1624,33.2371,33.1624,33.2236,30200.0
2011-10-04 13:20:00,49.0,49.0,48.75,48.79,189200.0,33.2847,33.2847,33.1149,33.142,189200.0
2011-10-04 13:25:00,48.78,48.78,48.47,48.49,190400.0,33.1353,33.1353,32.9247,32.9383,190400.0
2011-10-04 13:30:00,48.49,48.51,48.47,48.48,51400.0,32.9383,32.9518,32.9247,32.9315,51400.0
2011-10-04 13:35:00,48.47,48.49,48.42,48.43,38400.0,32.9247,32.9383,32.8907,32.8975,38400.0
2011-10-04 13:40:00,48.43,48.47,48.31,48.41,48800.0,32.8975,32.9247,32.816,32.8839,48800.0
2011-10-04 13:45:00,48.39,48.43,48.31,48.43,82400.0,32.8703,32.8975,32.816,32.8975,82400.0
2011-10-04 13:50:00,48.42,48.49,48.34,48.36,33200.0,32.8907,32.9383,32.8364,32.85,33200.0
2011-10-04 13:55:00,48.37,48.5,48.31,48.36,125600.0,32.8567,32.9451,32.816,32.85,125600.0
2011-10-04 14:00:00,48.36,48.55,48.35,48.46,76300.0,32.85,32.979,32.8432,32.9179,76300.0
2011-10-04 14:05:00,48.46,48.5,48.35,48.47,61900.0,32.9179,32.9451,32.8432,32.9247,61900.0
2011-10-04 14:10:00,48.47,48.49,48.39,48.48,58800.0,32.9247,32.9383,32.8703,32.9315,58800.0
2011-10-04 14:15:00,48.45,48.48,48.4,48.45,63200.0,32.9111,32.9315,32.8771,32.9111,63200.0
2011-10-04 14:20:00,48.44,48.46,48.35,48.46,93300.0,32.9043,32.9179,32.8432,32.9179,93300.0
2011-10-04 14:25:00,48.47,48.5,48.41,48.43,82500.0,32.9247,32.9451,32.8839,32.8975,82500.0
2011-10-04 14:30:00,48.43,48.53,48.41,48.5,97400.0,32.8975,32.9654,32.8839,32.9451,97400.0
2011-10-04 14:35:00,48.5,48.52,48.31,48.32,153800.0,32.9451,32.9586,32.816,32.8228,153800.0
2011-10-04 14:40:00,48.32,48.34,48.15,48.21,221000.0,32.8228,32.8364,32.7073,32.7481,221000.0
2011-10-04 14:45:00,48.21,48.27,48.14,48.2,122200.0,32.7481,32.7888,32.7005,32.7413,122200.0
2011-10-04 14:50:00,48.2,48.24,48.14,48.15,130100.0,32.7413,32.7684,32.7005,32.7073,130100.0
2011-10-04 14:55:00,48.15,48.3,48.14,48.22,107200.0,32.7073,32.8092,32.7005,32.7549,107200.0
2011-10-04 15:00:00,48.22,48.32,48.2,48.26,100900.0,32.7549,32.8228,32.7413,32.782,100900.0
2011-10-04 15:05:00,48.26,48.3,48.11,48.12,137700.0,32.782,32.8092,32.6801,32.6869,137700.0
2011-10-04 15:10:00,48.12,48.22,48.12,48.16,147500.0,32.6869,32.7549,32.6869,32.7141,147500.0
2011-10-04 15:15:00,48.17,48.4,48.16,48.39,126800.0,32.7209,32.8771,32.7141,32.8703,126800.0
2011-10-04 15:20:00,48.37,48.48,48.35,48.39,137300.0,32.8567,32.9315,32.8432,32.8703,137300.0
2011-10-04 15:25:00,48.4,48.54,48.37,48.46,167900.0,32.8771,32.9722,32.8567,32.9179,167900.0
2011-10-04 15:30:00,48.46,48.65,48.42,48.54,219200.0,32.9179,33.0469,32.8907,32.9722,219200.0
2011-10-04 15:35:00,48.53,48.68,48.5,48.61,195200.0,32.9654,33.0673,32.9451,33.0198,195200.0
2011-10-04 15:40:00,48.6,49.04,48.55,49.04,198600.0,33.013,33.3119,32.979,33.3119,198600.0
2011-10-04 15:45:00,49.05,49.31,48.98,49.2,321400.0,33.3187,33.4953,33.2711,33.4206,321400.0
2011-10-04 15:50:00,49.2,49.33,49.14,49.26,267000.0,33.4206,33.5089,33.3798,33.4613,267000.0
2011-10-04 15:55:00,49.25,49.54,49.22,49.47,459400.0,33.4545,33.6515,33.4341,33.604,459400.0
2011-10-05 09:30:00,49.66,49.69,49.17,49.3,91500.0,33.733,33.7534,33.4002,33.4885,91500.0
2011-10-05 09:35:00,49.34,49.53,49.23,49.35,133700.0,33.5157,33.6447,33.4409,33.5224,133700.0
2011-10-05 09:40:00,49.35,49.59,49.32,49.46,85900.0,33.5224,33.6855,33.5021,33.5972,85900.0
2011-10-05 09:45:00,49.45,49.67,49.45,49.64,77800.0,33.5904,33.7398,33.5904,33.7194,77800.0
2011-10-05 09:50:00,49.64,49.69,49.52,49.66,97300.0,33.7194,33.7534,33.6379,33.733,97300.0
2011-10-05 09:55:00,49.66,49.72,49.48,49.57,55200.0,33.733,33.7738,33.6107,33.6719,55200.0
2011-10-05 10:00:00,49.53,49.72,49.51,49.65,63200.0,33.6447,33.7738,33.6311,33.7262,63200.0
2011-10-05 10:05:00,49.65,49.7,49.44,49.46,95200.0,33.7262,33.7602,33.5836,33.5972,95200.0
2011-10-05 10:10:00,49.47,49.53,49.37,49.5,86500.0,33.604,33.6447,33.536,33.6243,86500.0
2011-10-05 10:15:00,49.48,49.57,49.36,49.39,96900.0,33.6107,33.6719,33.5292,33.5496,96900.0
2011-10-05 10:20:00,49.41,49.75,49.36,49.71,84300.0,33.5632,33.7942,33.5292,33.767,84300.0
2011-10-05 10:25:00,49.73,49.78,49.59,49.66,144000.0,33.7806,33.8145,33.6855,33.733,144000.0
2011-10-05 10:30:00,49.67,49.77,49.56,49.6,85400.0,33.7398,33.8077,33.6651,33.6923,85400.0
2011-10-05 10:35:00,49.61,49.68,49.44,49.47,76800.0,33.6991,33.7466,33.5836,33.604,76800.0
2011-10-05 10:40:00,49.46,49.57,49.41,49.57,75400.0,33.5972,33.6719,33.5632,33.6719,75400.0
2011-10-05 10:45:00,49.57,49.59,49.44,49.59,90100.0,33.6719,33.6855,33.5836,33.6855,90100.0
2011-10-05 10:50:00,49.59,49.72,49.51,49.6,66000.0,33.6855,33.7738,33.6311,33.6923,66000.0
2011-10-05 10:55:00,49.6,49.61,49.46,49.5,46000.0,33.6923,33.6991,33.5972,33.6243,46000.0
2011-10-05 11:00:00,49.5,49.55,49.37,49.41,76200.0,33.6243,33.6583,33.536,33.5632,76200.0
2011-10-05 11:05:00,49.41,49.43,49.22,49.25,60900.0,33.5632,33.5768,33.4341,33.4545,60900.0
2011-10-05 11:10:00,49.25,49.27,49.18,49.19,52200.0,33.4545,33.4681,33.407,33.4138,52200.0
2011-10-05 11:15:00,49.18,49.27,49.16,49.25,64400.0,33.407,33.4681,33.3934,33.4545,64400.0
2011-10-05 11:20:00,49.25,49.33,49.19,49.29,53700.0,33.4545,33.5089,33.4138,33.4817,53700.0
2011-10-05 11:25:00,49.29,49.39,49.2,49.21,35600.0,33.4817,33.5496,33.4206,33.4273,35600.0
2011-10-05 11:30:00,49.22,49.28,49.14,49.17,41700.0,33.4341,33.4749,33.3798,33.4002,41700.0
2011-10-05 11:35:00,49.18,49.31,49.18,49.25,74100.0,33.407,33.4953,33.407,33.4545,74100.0
2011-10-05 11:40:00,49.25,49.35,49.2,49.34,104800.0,33.4545,33.5224,33.4206,33.5157,104800.0
2011-10-05 11:45:00,49.35,49.46,49.3,49.4,78300.0,33.5224,33.5972,33.4885,33.5564,78300.0
2011-10-05 11:50:00,49.41,49.58,49.41,49.56,84600.0,33.5632,33.6787,33.5632,33.6651,84600.0
2011-10-05 11:55:00,49.57,49.63,49.5,49.62,78700.0,33.6719,33.7126,33.6243,33.7058,78700.0
2011-10-05 12:00:00,49.63,49.81,49.63,49.78,147300.0,33.7126,33.8349,33.7126,33.8145,147300.0
2011-10-05 12:05:00,49.78,49.82,49.59,49.62,55200.0,33.8145,33.8417,33.6855,33.7058,55200.0
2011-10-05 12:10:00,49.62,49.63,49.51,49.51,19000.0,33.7058,33.7126,33.6311,33.6311,19000.0
2011-10-05 12:15:00,49.51,49.52,49.16,49.16,48400.0,33.6311,33.6379,33.3934,33.3934,48400.0
2011-10-05 12:20:00,49.17,49.24,49.07,49.24,66900.0,33.4002,33.4477,33.3322,33.4477,66900.0
2011-10-05 12:25:00,49.24,49.34,49.22,49.25,79300.0,33.4477,33.5157,33.4341,33.4545,79300.0
2011-10-05 12:30:00,49.25,49.32,49.23,49.28,43300.0,33.4545,33.5021,33.4409,33.4749,43300.0
2011-10-05 12:35:00,49.28,49.32,49.17,49.2,58800.0,33.4749,33.5021,33.4002,33.4206,58800.0
2011-10-05 12:40:00,49.18,49.3,49.14,49.2,92300.0,33.407,33.4885,33.3798,33.4206,92300.0
2011-10-05 12:45:00,49.2,49.28,49.11,49.28,56300.0,33.4206,33.4749,33.3594,33.4749,56300.0
2011-10-05 12:50:00,49.27,49.44,49.27,49.43,43700.0,33.4681,33.5836,33.4681,33.5768,43700.0
2011-10-05 12:55:00,49.43,49.47,49.36,49.45,39800.0,33.5768,33.604,33.5292,33.5904,39800.0
2011-10-05 13:00:00,49.44,49.55,49.43,49.53,39700.0,33.5836,33.6583,33.5768,33.6447,39700.0
2011-10-05 13:05:00,49.53,49.66,49.53,49.62,36900.0,33.6447,33.733,33.6447,33.7058,36900.0
2011-10-05 13:10:00,49.63,49.63,49.45,49.48,43100.0,33.7126,33.7126,33.5904,33.6107,43100.0
2011-10-05 13:15:00,49.48,49.57,49.44,49.47,41300.0,33.6107,33.6719,33.5836,33.604,41300.0
2011-10-05 13:20:00,49.49,49.58,49.45,49.51,43200.0,33.6175,33.6787,33.5904,33.6311,43200.0
2011-10-05 13:25:00,49.52,49.62,49.49,49.55,107400.0,33.6379,33.7058,33.6175,33.6583,107400.0
2011-10-05 13:30:00,49.56,49.65,49.54,49.62,38200.0,33.6651,33.7262,33.6515,33.7058,38200.0
2011-10-05 13:35:00,49.63,49.63,49.52,49.57,37800.0,33.7126,33.7126,33.6379,33.6719,37800.0
2011-10-05 13:40:00,49.57,49.7,49.56,49.7,31700.0,33.6719,33.7602,33.6651,33.7602,31700.0
2011-10-05 13:45:00,49.71,49.81,49.7,49.79,41200.0,33.767,33.8349,33.7602,33.8213,41200.0
2011-10-05 13:50:00,49.8,49.83,49.77,49.82,43700.0,33.8281,33.8485,33.8077,33.8417,43700.0
2011-10-05 13:55:00,49.8,49.81,49.73,49.76,45900.0,33.8281,33.8349,33.7806,33.8009,45900.0
2011-10-05 14:00:00,49.75,49.76,49.68,49.72,46500.0,33.7942,33.8009,33.7466,33.7738,46500.0
2011-10-05 14:05:00,49.72,49.72,49.61,49.63,39300.0,33.7738,33.7738,33.6991,33.7126,39300.0
2011-10-05 14:10:00,49.62,49.63,49.53,49.56,47700.0,33.7058,33.7126,33.6447,33.6651,47700.0
2011-10-05 14:15:00,49.57,49.71,49.54,49.64,64600.0,33.6719,33.767,33.6515,33.7194,64600.0
2011-10-05 14:20:00,49.65,49.69,49.55,49.69,57500.0,33.7262,33.7534,33.6583,33.7534,57500.0
2011-10-05 14:25:00,49.69,49.69,49.64,49.67,26500.0,33.7534,33.7534,33.7194,33.7398,26500.0
2011-10-05 14:30:00,49.67,49.67,49.44,49.47,50300.0,33.7398,33.7398,33.5836,33.604,50300.0
2011-10-05 14:35:00,49.47,49.49,49.38,49.43,38000.0,33.604,33.6175,33.5428,33.5768,38000.0
2011-10-05 14:40:00,49.43,49.47,49.39,49.4,42500.0,33.5768,33.604,33.5496,33.5564,42500.0
2011-10-05 14:45:00,49.4,49.5,49.39,49.46,53100.0,33.5564,33.6243,33.5496,33.5972,53100.0
2011-10-05 14:50:00,49.47,49.57,49.45,49.56,49500.0,33.604,33.6719,33.5904,33.6651,49500.0
2011-10-05 14:55:00,49.57,49.57,49.47,49.48,53000.0,33.6719,33.6719,33.604,33.6107,53000.0
2011-10-05 15:00:00,49.49,49.49,49.31,49.36,45000.0,33.6175,33.6175,33.4953,33.5292,45000.0
2011-10-05 15:05:00,49.36,49.43,49.28,49.3,48600.0,33.5292,33.5768,33.4749,33.4885,48600.0
2011-10-05 15:10:00,49.3,49.41,49.29,49.41,36400.0,33.4885,33.5632,33.4817,33.5632,36400.0
2011-10-05 15:15:00,49.41,49.47,49.33,49.4,63400.0,33.5632,33.604,33.5089,33.5564,63400.0
2011-10-05 15:20:00,49.4,49.45,49.23,49.25,82100.0,33.5564,33.5904,33.4409,33.4545,82100.0
2011-10-05 15:25:00,49.26,49.41,49.26,49.41,111600.0,33.4613,33.5632,33.4613,33.5632,111600.0
2011-10-05 15:30:00,49.41,49.63,49.4,49.6,101200.0,33.5632,33.7126,33.5564,33.6923,101200.0
2011-10-05 15:35:00,49.6,49.78,49.59,49.76,117400.0,33.6923,33.8145,33.6855,33.8009,117400.0
2011-10-05 15:40:00,49.76,49.77,49.61,49.74,129700.0,33.8009,33.8077,33.6991,33.7874,129700.0
2011-10-05 15:45:00,49.75,49.79,49.65,49.68,148800.0,33.7942,33.8213,33.7262,33.7466,148800.0
2011-10-05 15:50:00,49.68,49.84,49.64,49.84,337000.0,33.7466,33.8553,33.7194,33.8553,337000.0
2011-10-05 15:55:00,49.84,49.85,49.73,49.77,365200.0,33.8553,33.8621,33.7806,33.8077,365200.0
2011-10-06 09:30:00,51.31,51.44,51.0,51.38,515400.0,34.8538,34.9421,34.6433,34.9014,515400.0
2011-10-06 09:35:00,51.44,51.5,51.19,51.32,292000.0,34.9421,34.9829,34.7723,34.8606,292000.0
2011-10-06 09:40:00,51.33,51.85,51.32,51.74,487800.0,34.8674,35.2206,34.8606,35.1459,487800.0
2011-10-06 09:45:00,51.73,51.98,51.59,51.67,583700.0,35.1391,35.3089,35.044,35.0984,583700.0
2011-10-06 09:50:00,51.62,51.68,51.36,51.36,496500.0,35.0644,35.1052,34.8878,34.8878,496500.0
2011-10-06 09:55:00,51.35,51.5,51.3,51.4,246100.0,34.881,34.9829,34.847,34.915,246100.0
2011-10-06 10:00:00,51.4,51.66,51.4,51.61,321400.0,34.915,35.0916,34.915,35.0576,321400.0
2011-10-06 10:05:00,51.61,51.66,51.56,51.61,250600.0,35.0576,35.0916,35.0237,35.0576,250600.0
2011-10-06 10:10:00,51.61,51.72,51.48,51.72,295300.0,35.0576,35.1323,34.9693,35.1323,295300.0
2011-10-06 10:15:00,51.72,51.95,51.69,51.86,386600.0,35.1323,35.2886,35.112,35.2274,386600.0
2011-10-06 10:20:00,51.85,51.91,51.7,51.89,201300.0,35.2206,35.2614,35.1188,35.2478,201300.0
2011-10-06 10:25:00,51.88,51.93,51.74,51.91,193300.0,35.241,35.275,35.1459,35.2614,193300.0
2011-10-06 10:30:00,51.9,51.9,51.78,51.83,113600.0,35.2546,35.2546,35.1731,35.2071,113600.0
2011-10-06 10:35:00,51.84,51.99,51.84,51.99,205300.0,35.2138,35.3157,35.2138,35.3157,205300.0
2011-10-06 10:40:00,51.99,51.99,51.9,51.95,198900.0,35.3157,35.3157,35.2546,35.2886,198900.0
2011-10-06 10:45:00,51.96,51.96,51.86,51.91,152600.0,35.2954,35.2954,35.2274,35.2614,152600.0
2011-10-06 10:50:00,51.9,52.24,51.86,52.24,480200.0,35.2546,35.4856,35.2274,35.4856,480200.0
2011-10-06 10:55:00,52.24,52.33,51.86,51.89,318300.0,35.4856,35.5467,35.2274,35.2478,318300.0
2011-10-06 11:00:00,51.9,52.0,51.86,51.96,128100.0,35.2546,35.3225,35.2274,35.2954,128100.0
2011-10-06 11:05:00,51.96,52.23,51.94,52.18,153400.0,35.2954,35.4788,35.2818,35.4448,153400.0
2011-10-06 11:10:00,52.18,52.2,52.1,52.13,201400.0,35.4448,35.4584,35.3905,35.4108,201400.0
2011-10-06 11:15:00,52.14,52.14,52.03,52.06,96200.0,35.4176,35.4176,35.3429,35.3633,96200.0
2011-10-06 11:20:00,52.06,52.09,51.89,51.96,134800.0,35.3633,35.3837,35.2478,35.2954,134800.0
2011-10-06 11:25:00,51.96,52.08,51.93,52.07,106500.0,35.2954,35.3769,35.275,35.3701,106500.0
2011-10-06 11:30:00,52.08,52.12,51.97,51.98,153200.0,35.3769,35.404,35.3022,35.3089,153200.0
2011-10-06 11:35:00,51.98,52.05,51.94,52.02,114900.0,35.3089,35.3565,35.2818,35.3361,114900.0
2011-10-06 11:40:00,52.02,52.14,52.01,52.14,173600.0,35.3361,35.4176,35.3293,35.4176,173600.0
2011-10-06 11:45:00,52.14,52.2,52.09,52.14,96800.0,35.4176,35.4584,35.3837,35.4176,96800.0
2011-10-06 11:50:00,52.14,52.19,52.13,52.13,51100.0,35.4176,35.4516,35.4108,35.4108,51100.0
2011-10-06 11:55:00,52.14,52.18,52.08,52.11,70300.0,35.4176,35.4448,35.3769,35.3973,70300.0
2011-10-06 12:00:00,52.1,52.11,52.02,52.07,114400.0,35.3905,35.3973,35.3361,35.3701,114400.0
2011-10-06 12:05:00,52.07,52.11,52.05,52.08,46300.0,35.3701,35.3973,35.3565,35.3769,46300.0
2011-10-06 12:10:00,52.09,52.16,52.06,52.15,55500.0,35.3837,35.4312,35.3633,35.4244,55500.0
2011-10-06 12:15:00,52.15,52.32,52.14,52.32,201600.0,35.4244,35.5399,35.4176,35.5399,201600.0
2011-10-06 12:20:00,52.31,52.42,52.26,52.28,80300.0,35.5331,35.6078,35.4991,35.5127,80300.0
2011-10-06 12:25:00,52.29,52.3,52.23,52.27,71900.0,35.5195,35.5263,35.4788,35.5059,71900.0
2011-10-06 12:30:00,52.27,52.27,52.11,52.11,87300.0,35.5059,35.5059,35.3973,35.3973,87300.0
2011-10-06 12:35:00,52.1,52.1,51.91,52.05,252600.0,35.3905,35.3905,35.2614,35.3565,252600.0
2011-10-06 12:40:00,52.07,52.08,51.93,51.98,46600.0,35.3701,35.3769,35.275,35.3089,46600.0
2011-10-06 12:45:00,51.97,51.99,51.9,51.99,34700.0,35.3022,35.3157,35.2546,35.3157,34700.0
2011-10-06 12:50:00,51.98,52.03,51.92,52.0,49800.0,35.3089,35.3429,35.2682,35.3225,49800.0
2011-10-06 12:55:00,52.01,52.09,51.96,52.0,49900.0,35.3293,35.3837,35.2954,35.3225,49900.0
2011-10-06 13:00:00,52.0,52.0,51.88,51.88,59300.0,35.3225,35.3225,35.241,35.241,59300.0
2011-10-06 13:05:00,51.88,51.94,51.86,51.9,39800.0,35.241,35.2818,35.2274,35.2546,39800.0
2011-10-06 13:10:00,51.9,52.03,51.9,52.02,79800.0,35.2546,35.3429,35.2546,35.3361,79800.0
2011-10-06 13:15:00,52.02,52.03,51.8,51.8,61700.0,35.3361,35.3429,35.1867,35.1867,61700.0
2011-10-06 13:20:00,51.81,51.91,51.75,51.91,89500.0,35.1935,35.2614,35.1527,35.2614,89500.0
2011-10-06 13:25:00,51.9,51.95,51.8,51.85,62500.0,35.2546,35.2886,35.1867,35.2206,62500.0
2011-10-06 13:30:00,51.85,51.9,51.79,51.83,58000.0,35.2206,35.2546,35.1799,35.2071,58000.0
2011-10-06 13:35:00,51.83,51.87,51.8,51.84,77700.0,35.2071,35.2342,35.1867,35.2138,77700.0
2011-10-06 13:40:00,51.83,51.87,51.72,51.76,165900.0,35.2071,35.2342,35.1323,35.1595,165900.0
2011-10-06 13:45:00,51.76,51.84,51.73,51.84,62000.0,35.1595,35.2138,35.1391,35.2138,62000.0
2011-10-06 13:50:00,51.83,51.89,51.8,51.81,51600.0,35.2071,35.2478,35.1867,35.1935,51600.0
2011-10-06 13:55:00,51.8,51.81,51.76,51.8,47600.0,35.1867,35.1935,35.1595,35.1867,47600.0
2011-10-06 14:00:00,51.81,51.87,51.77,51.86,78100.0,35.1935,35.2342,35.1663,35.2274,78100.0
2011-10-06 14:05:00,51.87,51.94,51.86,51.92,52800.0,35.2342,35.2818,35.2274,35.2682,52800.0
2011-10-06 14:10:00,51.92,51.92,51.88,51.89,37800.0,35.2682,35.2682,35.241,35.2478,37800.0
2011-10-06 14:15:00,51.89,51.94,51.87,51.89,80100.0,35.2478,35.2818,35.2342,35.2478,80100.0
2011-10-06 14:20:00,51.89,51.93,51.84,51.87,117000.0,35.2478,35.275,35.2138,35.2342,117000.0
2011-10-06 14:25:00,51.86,51.89,51.79,51.79,117900.0,35.2274,35.2478,35.1799,35.1799,117900.0
2011-10-06 14:30:00,51.79,51.79,51.65,51.66,77700.0,35.1799,35.1799,35.0848,35.0916,77700.0
2011-10-06 14:35:00,51.66,51.73,51.65,51.65,64900.0,35.0916,35.1391,35.0848,35.0848,64900.0
2011-10-06 14:40:00,51.65,51.75,51.6,51.74,86300.0,35.0848,35.1527,35.0508,35.1459,86300.0
2011-10-06 14:45:00,51.74,51.75,51.69,51.71,77000.0,35.1459,35.1527,35.112,35.1255,77000.0
2011-10-06 14:50:00,51.7,51.8,51.68,51.79,74400.0,35.1188,35.1867,35.1052,35.1799,74400.0
2011-10-06 14:55:00,51.8,51.82,51.76,51.79,79100.0,35.1867,35.2003,35.1595,35.1799,79100.0
2011-10-06 15:00:00,51.79,51.82,51.76,51.81,104900.0,35.1799,35.2003,35.1595,35.1935,104900.0
2011-10-06 15:05:00,51.81,51.89,51.81,51.88,107900.0,35.1935,35.2478,35.1935,35.241,107900.0
2011-10-06 15:10:00,51.89,51.9,51.77,51.77,90200.0,35.2478,35.2546,35.1663,35.1663,90200.0
2011-10-06 15:15:00,51.76,51.81,51.63,51.64,83000.0,35.1595,35.1935,35.0712,35.078,83000.0
2011-10-06 15:20:00,51.64,51.82,51.63,51.79,241200.0,35.078,35.2003,35.0712,35.1799,241200.0
2011-10-06 15:25:00,51.79,51.9,51.79,51.86,200400.0,35.1799,35.2546,35.1799,35.2274,200400.0
2011-10-06 15:30:00,51.85,51.91,51.79,51.82,255100.0,35.2206,35.2614,35.1799,35.2003,255100.0
2011-10-06 15:35:00,51.81,51.84,51.73,51.78,170900.0,35.1935,35.2138,35.1391,35.1731,170900.0
2011-10-06 15:40:00,51.77,51.93,51.75,51.91,168100.0,35.1663,35.275,35.1527,35.2614,168100.0
2011-10-06 15:45:00,51.9,51.9,51.77,51.83,184400.0,35.2546,35.2546,35.1663,35.2071,184400.0
2011-10-06 15:50:00,51.83,51.95,51.83,51.94,232800.0,35.2071,35.2886,35.2071,35.2818,232800.0
2011-10-06 15:55:00,51.94,51.95,51.85,51.92,409600.0,35.2818,35.2886,35.2206,35.2682,409600.0
2011-10-07 09:30:00,52.17,52.35,51.73,51.76,177200.0,35.438,35.5603,35.1391,35.1595,177200.0
2011-10-07 09:35:00,51.77,51.9,51.61,51.62,94600.0,35.1663,35.2546,35.0576,35.0644,94600.0
2011-10-07 09:40:00,51.62,51.81,51.61,51.81,144300.0,35.0644,35.1935,35.0576,35.1935,144300.0
2011-10-07 09:45:00,51.81,52.01,51.75,51.99,130200.0,35.1935,35.3293,35.1527,35.3157,130200.0
2011-10-07 09:50:00,52.0,52.06,51.91,52.0,166800.0,35.3225,35.3633,35.2614,35.3225,166800.0
2011-10-07 09:55:00,52.0,52.05,51.91,51.91,84900.0,35.3225,35.3565,35.2614,35.2614,84900.0
2011-10-07 10:00:00,51.91,51.96,51.66,51.8,93200.0,35.2614,35.2954,35.0916,35.1867,93200.0
2011-10-07 10:05:00,51.79,51.81,51.64,51.64,86700.0,35.1799,35.1935,35.078,35.078,86700.0
2011-10-07 10:10:00,51.64,51.73,51.63,51.72,111100.0,35.078,35.1391,35.0712,35.1323,111100.0
2011-10-07 10:15:00,51.72,51.79,51.66,51.66,154600.0,35.1323,35.1799,35.0916,35.0916,154600.0
2011-10-07 10:20:00,51.67,51.71,51.61,51.69,83300.0,35.0984,35.1255,35.0576,35.112,83300.0
2011-10-07 10:25:00,51.69,51.91,51.67,51.87,116000.0,35.112,35.2614,35.0984,35.2342,116000.0
2011-10-07 10:30:00,51.87,51.92,51.85,51.85,92900.0,35.2342,35.2682,35.2206,35.2206,92900.0
2011-10-07 10:35:00,51.84,51.85,51.65,51.66,52000.0,35.2138,35.2206,35.0848,35.0916,52000.0
2011-10-07 10:40:00,51.66,51.69,51.56,51.61,69600.0,35.0916,35.112,35.0237,35.0576,69600.0
2011-10-07 10:45:00,51.6,51.65,51.51,51.53,67600.0,35.0508,35.0848,34.9897,35.0033,67600.0
2011-10-07 10:50:00,51.52,51.62,51.48,51.5,54300.0,34.9965,35.0644,34.9693,34.9829,54300.0
2011-10-07 10:55:00,51.51,51.51,51.45,51.48,69400.0,34.9897,34.9897,34.9489,34.9693,69400.0
2011-10-07 11:00:00,51.49,51.5,51.44,51.47,113500.0,34.9761,34.9829,34.9421,34.9625,113500.0
2011-10-07 11:05:00,51.46,51.5,51.44,51.47,53100.0,34.9557,34.9829,34.9421,34.9625,53100.0
2011-10-07 11:10:00,51.47,51.5,51.34,51.37,85500.0,34.9625,34.9829,34.8742,34.8946,85500.0
2011-10-07 11:15:00,51.36,51.45,51.33,51.34,77000.0,34.8878,34.9489,34.8674,34.8742,77000.0
2011-10-07 11:20:00,51.35,51.36,51.26,51.34,119700.0,34.881,34.8878,34.8199,34.8742,119700.0
2011-10-07 11:25:00,51.33,51.36,51.24,51.25,81500.0,34.8674,34.8878,34.8063,34.8131,81500.0
2011-10-07 11:30:00,51.26,51.28,51.18,51.26,61900.0,34.8199,34.8335,34.7655,34.8199,61900.0
2011-10-07 11:35:00,51.26,51.3,51.19,51.2,35300.0,34.8199,34.847,34.7723,34.7791,35300.0
2011-10-07 11:40:00,51.21,51.24,51.19,51.22,46300.0,34.7859,34.8063,34.7723,34.7927,46300.0
2011-10-07 11:45:00,51.22,51.23,51.15,51.17,128600.0,34.7927,34.7995,34.7451,34.7587,128600.0
2011-10-07 11:50:00,51.18,51.21,51.13,51.2,73200.0,34.7655,34.7859,34.7316,34.7791,73200.0
2011-10-07 11:55:00,51.21,51.24,51.14,51.16,67700.0,34.7859,34.8063,34.7384,34.7519,67700.0
2011-10-07 12:00:00,51.17,51.2,51.04,51.15,148300.0,34.7587,34.7791,34.6704,34.7451,148300.0
2011-10-07 12:05:00,51.12,51.2,51.12,51.17,53000.0,34.7248,34.7791,34.7248,34.7587,53000.0
2011-10-07 12:10:00,51.18,51.24,51.09,51.23,153800.0,34.7655,34.8063,34.7044,34.7995,153800.0
2011-10-07 12:15:00,51.24,51.28,51.11,51.12,105700.0,34.8063,34.8335,34.718,34.7248,105700.0
2011-10-07 12:20:00,51.12,51.22,51.0,51.1,123300.0,34.7248,34.7927,34.6433,34.7112,123300.0
2011-10-07 12:25:00,51.09,51.25,51.05,51.25,87000.0,34.7044,34.8131,34.6772,34.8131,87000.0
2011-10-07 12:30:00,51.25,51.25,51.15,51.17,65100.0,34.8131,34.8131,34.7451,34.7587,65100.0
2011-10-07 12:35:00,51.19,51.29,51.18,51.29,71900.0,34.7723,34.8402,34.7655,34.8402,71900.0
2011-10-07 12:40:00,51.29,51.32,51.15,51.16,70000.0,34.8402,34.8606,34.7451,34.7519,70000.0
2011-10-07 12:45:00,51.16,51.22,51.15,51.2,32100.0,34.7519,34.7927,34.7451,34.7791,32100.0
2011-10-07 12:50:00,51.21,51.21,51.13,51.18,155800.0,34.7859,34.7859,34.7316,34.7655,155800.0
2011-10-07 12:55:00,51.14,51.21,51.1,51.19,117000.0,34.7384,34.7859,34.7112,34.7723,117000.0
2011-10-07 13:00:00,51.18,51.24,51.16,51.16,44300.0,34.7655,34.8063,34.7519,34.7519,44300.0
2011-10-07 13:05:00,51.16,51.18,51.09,51.16,49800.0,34.7519,34.7655,34.7044,34.7519,49800.0
2011-10-07 13:10:00,51.16,51.21,51.12,51.21,46300.0,34.7519,34.7859,34.7248,34.7859,46300.0
2011-10-07 13:15:00,51.21,51.27,51.19,51.22,42700.0,34.7859,34.8267,34.7723,34.7927,42700.0
2011-10-07 13:20:00,51.22,51.29,51.19,51.24,72600.0,34.7927,34.8402,34.7723,34.8063,72600.0
2011-10-07 13:25:00,51.25,51.32,51.25,51.27,25900.0,34.8131,34.8606,34.8131,34.8267,25900.0
2011-10-07 13:30:00,51.27,51.28,51.22,51.26,29200.0,34.8267,34.8335,34.7927,34.8199,29200.0
2011-10-07 13:35:00,51.27,51.28,51.21,51.21,27400.0,34.8267,34.8335,34.7859,34.7859,27400.0
2011-10-07 13:40:00,51.21,51.22,51.09,51.13,50500.0,34.7859,34.7927,34.7044,34.7316,50500.0
2011-10-07 13:45:00,51.13,51.25,51.13,51.25,39200.0,34.7316,34.8131,34.7316,34.8131,39200.0
2011-10-07 13:50:00,51.25,51.26,51.21,51.26,19700.0,34.8131,34.8199,34.7859,34.8199,19700.0
2011-10-07 13:55:00,51.26,51.31,51.25,51.25,42400.0,34.8199,34.8538,34.8131,34.8131,42400.0
2011-10-07 14:00:00,51.26,51.35,51.26,51.32,27700.0,34.8199,34.881,34.8199,34.8606,27700.0
2011-10-07 14:05:00,51.32,51.33,51.22,51.29,46800.0,34.8606,34.8674,34.7927,34.8402,46800.0
2011-10-07 14:10:00,51.29,51.3,51.22,51.25,37000.0,34.8402,34.847,34.7927,34.8131,37000.0
2011-10-07 14:15:00,51.24,51.38,51.21,51.37,96600.0,34.8063,34.9014,34.7859,34.8946,96600.0
2011-10-07 14:20:00,51.38,51.52,51.38,51.48,56500.0,34.9014,34.9965,34.9014,34.9693,56500.0
2011-10-07 14:25:00,51.47,51.59,51.46,51.49,63000.0,34.9625,35.044,34.9557,34.9761,63000.0
2011-10-07 14:30:00,51.49,51.56,51.45,51.47,60100.0,34.9761,35.0237,34.9489,34.9625,60100.0
2011-10-07 14:35:00,51.47,51.57,51.46,51.46,78000.0,34.9625,35.0304,34.9557,34.9557,78000.0
2011-10-07 14:40:00,51.47,51.49,51.41,51.43,60800.0,34.9625,34.9761,34.9218,34.9353,60800.0
2011-10-07 14:45:00,51.43,51.54,51.42,51.47,45900.0,34.9353,35.0101,34.9286,34.9625,45900.0
2011-10-07 14:50:00,51.47,51.55,51.46,51.54,60700.0,34.9625,35.0169,34.9557,35.0101,60700.0
2011-10-07 14:55:00,51.54,51.65,51.5,51.61,47400.0,35.0101,35.0848,34.9829,35.0576,47400.0
2011-10-07 15:00:00,51.62,51.66,51.55,51.62,83900.0,35.0644,35.0916,35.0169,35.0644,83900.0
2011-10-07 15:05:00,51.62,51.75,51.61,51.74,77900.0,35.0644,35.1527,35.0576,35.1459,77900.0
2011-10-07 15:10:00,51.73,51.78,51.71,51.76,121800.0,35.1391,35.1731,35.1255,35.1595,121800.0
2011-10-07 15:15:00,51.77,51.89,51.75,51.8,72100.0,35.1663,35.2478,35.1527,35.1867,72100.0
2011-10-07 15:20:00,51.81,51.93,51.8,51.92,109500.0,35.1935,35.275,35.1867,35.2682,109500.0
2011-10-07 15:25:00,51.92,52.03,51.92,51.98,154500.0,35.2682,35.3429,35.2682,35.3089,154500.0
2011-10-07 15:30:00,51.98,52.0,51.91,51.92,81800.0,35.3089,35.3225,35.2614,35.2682,81800.0
2011-10-07 15:35:00,51.93,51.98,51.87,51.87,64300.0,35.275,35.3089,35.2342,35.2342,64300.0
2011-10-07 15:40:00,51.87,51.88,51.77,51.84,118400.0,35.2342,35.241,35.1663,35.2138,118400.0
2011-10-07 15:45:00,51.84,51.84,51.72,51.76,127300.0,35.2138,35.2138,35.1323,35.1595,127300.0
2011-10-07 15:50:00,51.76,51.78,51.5,51.6,199100.0,35.1595,35.1731,34.9829,35.0508,199100.0
2011-10-07 15:55:00,51.6,51.64,51.48,51.57,347800.0,35.0508,35.078,34.9693,35.0304,347800.0
2011-10-10 09:30:00,52.07,52.07,51.84,51.94,106900.0,35.3701,35.3701,35.2138,35.2818,106900.0
2011-10-10 09:35:00,51.94,51.99,51.87,51.88,101500.0,35.2818,35.3157,35.2342,35.241,101500.0
2011-10-10 09:40:00,51.88,52.0,51.88,51.96,222900.0,35.241,35.3225,35.241,35.2954,222900.0
2011-10-10 09:45:00,51.95,52.05,51.86,52.04,126800.0,35.2886,35.3565,35.2274,35.3497,126800.0
2011-10-10 09:50:00,52.05,52.18,52.03,52.06,118600.0,35.3565,35.4448,35.3429,35.3633,118600.0
2011-10-10 09:55:00,52.06,52.1,52.0,52.06,72400.0,35.3633,35.3905,35.3225,35.3633,72400.0
2011-10-10 10:00:00,52.06,52.18,52.0,52.16,110200.0,35.3633,35.4448,35.3225,35.4312,110200.0
2011-10-10 10:05:00,52.17,52.31,52.16,52.27,117300.0,35.438,35.5331,35.4312,35.5059,117300.0
2011-10-10 10:10:00,52.29,52.32,52.22,52.25,100000.0,35.5195,35.5399,35.472,35.4924,100000.0
2011-10-10 10:15:00,52.24,52.33,52.2,52.33,61500.0,35.4856,35.5467,35.4584,35.5467,61500.0
2011-10-10 10:20:00,52.33,52.38,52.25,52.37,60200.0,35.5467,35.5807,35.4924,35.5739,60200.0
2011-10-10 10:25:00,52.38,52.5,52.38,52.49,69300.0,35.5807,35.6622,35.5807,35.6554,69300.0
2011-10-10 10:30:00,52.47,52.5,52.41,52.44,43100.0,35.6418,35.6622,35.601,35.6214,43100.0
2011-10-10 10:35:00,52.43,52.45,52.37,52.39,26300.0,35.6146,35.6282,35.5739,35.5875,26300.0
2011-10-10 10:40:00,52.39,52.44,52.34,52.39,43000.0,35.5875,35.6214,35.5535,35.5875,43000.0
2011-10-10 10:45:00,52.38,52.5,52.37,52.5,60100.0,35.5807,35.6622,35.5739,35.6622,60100.0
2011-10-10 10:50:00,52.5,52.51,52.33,52.34,88900.0,35.6622,35.669,35.5467,35.5535,88900.0
2011-10-10 10:55:00,52.33,52.34,52.23,52.25,35600.0,35.5467,35.5535,35.4788,35.4924,35600.0
2011-10-10 11:00:00,52.26,52.28,52.18,52.21,47600.0,35.4991,35.5127,35.4448,35.4652,47600.0
2011-10-10 11:05:00,52.22,52.31,52.2,52.3,43500.0,35.472,35.5331,35.4584,35.5263,43500.0
2011-10-10 11:10:00,52.3,52.3,52.17,52.26,57100.0,35.5263,35.5263,35.438,35.4991,57100.0
2011-10-10 11:15:00,52.26,52.27,52.21,52.26,33400.0,35.4991,35.5059,35.4652,35.4991,33400.0
2011-10-10 11:20:00,52.26,52.28,52.16,52.25,15900.0,35.4991,35.5127,35.4312,35.4924,15900.0
2011-10-10 11:25:00,52.25,52.26,52.18,52.23,27800.0,35.4924,35.4991,35.4448,35.4788,27800.0
2011-10-10 11:30:00,52.23,52.24,52.17,52.22,21300.0,35.4788,35.4856,35.438,35.472,21300.0
2011-10-10 11:35:00,52.23,52.28,52.22,52.27,23600.0,35.4788,35.5127,35.472,35.5059,23600.0
2011-10-10 11:40:00,52.27,52.34,52.26,52.31,24600.0,35.5059,35.5535,35.4991,35.5331,24600.0
2011-10-10 11:45:00,52.31,52.34,52.22,52.22,26900.0,35.5331,35.5535,35.472,35.472,26900.0
2011-10-10 11:50:00,52.23,52.28,52.21,52.23,28000.0,35.4788,35.5127,35.4652,35.4788,28000.0
2011-10-10 11:55:00,52.24,52.3,52.23,52.3,26300.0,35.4856,35.5263,35.4788,35.5263,26300.0
2011-10-10 12:00:00,52.3,52.35,52.27,52.35,34400.0,35.5263,35.5603,35.5059,35.5603,34400.0
2011-10-10 12:05:00,52.35,52.36,52.27,52.3,44200.0,35.5603,35.5671,35.5059,35.5263,44200.0
2011-10-10 12:10:00,52.3,52.43,52.3,52.39,59800.0,35.5263,35.6146,35.5263,35.5875,59800.0
2011-10-10 12:15:00,52.38,52.41,52.36,52.4,27800.0,35.5807,35.601,35.5671,35.5942,27800.0
2011-10-10 12:20:00,52.41,52.46,52.38,52.46,34100.0,35.601,35.635,35.5807,35.635,34100.0
2011-10-10 12:25:00,52.47,52.48,52.45,52.45,32200.0,35.6418,35.6486,35.6282,35.6282,32200.0
2011-10-10 12:30:00,52.43,52.52,52.41,52.52,42700.0,35.6146,35.6758,35.601,35.6758,42700.0
2011-10-10 12:35:00,52.52,52.58,52.48,52.49,43800.0,35.6758,35.7165,35.6486,35.6554,43800.0
2011-10-10 12:40:00,52.49,52.59,52.49,52.55,42100.0,35.6554,35.7233,35.6554,35.6961,42100.0
2011-10-10 12:45:00,52.55,52.63,52.53,52.62,37200.0,35.6961,35.7505,35.6826,35.7437,37200.0
2011-10-10 12:50:00,52.61,52.62,52.49,52.49,30900.0,35.7369,35.7437,35.6554,35.6554,30900.0
2011-10-10 12:55:00,52.48,52.52,52.47,52.51,26700.0,35.6486,35.6758,35.6418,35.669,26700.0
2011-10-10 13:00:00,52.5,52.62,52.5,52.62,39600.0,35.6622,35.7437,35.6622,35.7437,39600.0
2011-10-10 13:05:00,52.62,52.66,52.58,52.6,44600.0,35.7437,35.7709,35.7165,35.7301,44600.0
2011-10-10 13:10:00,52.6,52.64,52.57,52.57,25200.0,35.7301,35.7573,35.7097,35.7097,25200.0
2011-10-10 13:15:00,52.58,52.65,52.54,52.6,64300.0,35.7165,35.7641,35.6893,35.7301,64300.0
2011-10-10 13:20:00,52.61,52.68,52.61,52.66,40200.0,35.7369,35.7844,35.7369,35.7709,40200.0
2011-10-10 13:25:00,52.66,52.67,52.6,52.62,30100.0,35.7709,35.7777,35.7301,35.7437,30100.0
2011-10-10 13:30:00,52.62,52.66,52.58,52.66,36400.0,35.7437,35.7709,35.7165,35.7709,36400.0
2011-10-10 13:35:00,52.66,52.67,52.58,52.58,23800.0,35.7709,35.7777,35.7165,35.7165,23800.0
2011-10-10 13:40:00,52.6,52.67,52.57,52.65,30100.0,35.7301,35.7777,35.7097,35.7641,30100.0
2011-10-10 13:45:00,52.64,52.68,52.61,52.64,30300.0,35.7573,35.7844,35.7369,35.7573,30300.0
2011-10-10 13:50:00,52.64,52.66,52.55,52.64,51900.0,35.7573,35.7709,35.6961,35.7573,51900.0
2011-10-10 13:55:00,52.64,52.67,52.61,52.61,26900.0,35.7573,35.7777,35.7369,35.7369,26900.0
2011-10-10 14:00:00,52.62,52.62,52.55,52.6,35600.0,35.7437,35.7437,35.6961,35.7301,35600.0
2011-10-10 14:05:00,52.59,52.59,52.5,52.52,38200.0,35.7233,35.7233,35.6622,35.6758,38200.0
2011-10-10 14:10:00,52.52,52.58,52.51,52.58,43700.0,35.6758,35.7165,35.669,35.7165,43700.0
2011-10-10 14:15:00,52.59,52.62,52.56,52.58,49700.0,35.7233,35.7437,35.7029,35.7165,49700.0
2011-10-10 14:20:00,52.58,52.64,52.58,52.64,42600.0,35.7165,35.7573,35.7165,35.7573,42600.0
2011-10-10 14:25:00,52.64,52.67,52.63,52.64,47500.0,35.7573,35.7777,35.7505,35.7573,47500.0
2011-10-10 14:30:00,52.64,52.69,52.64,52.67,67300.0,35.7573,35.7912,35.7573,35.7777,67300.0
2011-10-10 14:35:00,52.68,52.68,52.65,52.65,49700.0,35.7844,35.7844,35.7641,35.7641,49700.0
2011-10-10 14:40:00,52.65,52.68,52.62,52.68,42200.0,35.7641,35.7844,35.7437,35.7844,42200.0
2011-10-10 14:45:00,52.68,52.69,52.66,52.66,43000.0,35.7844,35.7912,35.7709,35.7709,43000.0
2011-10-10 14:50:00,52.67,52.71,52.66,52.68,67800.0,35.7777,35.8048,35.7709,35.7844,67800.0
2011-10-10 14:55:00,52.68,52.68,52.58,52.58,37300.0,35.7844,35.7844,35.7165,35.7165,37300.0
2011-10-10 15:00:00,52.58,52.59,52.55,52.56,47600.0,35.7165,35.7233,35.6961,35.7029,47600.0
2011-10-10 15:05:00,52.56,52.56,52.47,52.5,55600.0,35.7029,35.7029,35.6418,35.6622,55600.0
2011-10-10 15:10:00,52.5,52.52,52.39,52.39,51700.0,35.6622,35.6758,35.5875,35.5875,51700.0
2011-10-10 15:15:00,52.4,52.44,52.33,52.38,76100.0,35.5942,35.6214,35.5467,35.5807,76100.0
2011-10-10 15:20:00,52.38,52.39,52.24,52.25,58000.0,35.5807,35.5875,35.4856,35.4924,58000.0
2011-10-10 15:25:00,52.26,52.35,52.24,52.29,68100.0,35.4991,35.5603,35.4856,35.5195,68100.0
2011-10-10 15:30:00,52.29,52.41,52.22,52.39,61300.0,35.5195,35.601,35.472,35.5875,61300.0
2011-10-10 15:35:00,52.38,52.39,52.26,52.3,101400.0,35.5807,35.5875,35.4991,35.5263,101400.0
2011-10-10 15:40:00,52.3,52.34,52.23,52.33,72300.0,35.5263,35.5535,35.4788,35.5467,72300.0
2011-10-10 15:45:00,52.34,52.41,52.34,52.4,112700.0,35.5535,35.601,35.5535,35.5942,112700.0
2011-10-10 15:50:00,52.41,52.57,52.41,52.56,160200.0,35.601,35.7097,35.601,35.7029,160200.0
2011-10-10 15:55:00,52.56,52.62,52.47,52.61,275500.0,35.7029,35.7437,35.6418,35.7369,275500.0
2011-10-11 09:30:00,52.26,52.48,52.11,52.13,83600.0,35.4991,35.6486,35.3973,35.4108,83600.0
2011-10-11 09:35:00,52.14,52.26,51.91,52.18,110700.0,35.4176,35.4991,35.2614,35.4448,110700.0
2011-10-11 09:40:00,52.17,52.18,51.94,52.05,52100.0,35.438,35.4448,35.2818,35.3565,52100.0
2011-10-11 09:45:00,52.05,52.21,51.96,52.2,43000.0,35.3565,35.4652,35.2954,35.4584,43000.0
2011-10-11 09:50:00,52.19,52.23,52.0,52.03,89600.0,35.4516,35.4788,35.3225,35.3429,89600.0
2011-10-11 09:55:00,52.02,52.04,51.97,52.0,79800.0,35.3361,35.3497,35.3022,35.3225,79800.0
2011-10-11 10:00:00,51.98,52.06,51.92,52.0,88200.0,35.3089,35.3633,35.2682,35.3225,88200.0
2011-10-11 10:05:00,52.0,52.19,51.93,52.18,52200.0,35.3225,35.4516,35.275,35.4448,52200.0
2011-10-11 10:10:00,52.18,52.23,52.08,52.12,43800.0,35.4448,35.4788,35.3769,35.404,43800.0
2011-10-11 10:15:00,52.11,52.13,51.96,51.97,24500.0,35.3973,35.4108,35.2954,35.3022,24500.0
2011-10-11 10:20:00,51.97,52.1,51.84,51.99,57000.0,35.3022,35.3905,35.2138,35.3157,57000.0
2011-10-11 10:25:00,51.97,52.05,51.94,52.04,27000.0,35.3022,35.3565,35.2818,35.3497,27000.0
2011-10-11 10:30:00,52.05,52.14,52.0,52.09,51300.0,35.3565,35.4176,35.3225,35.3837,51300.0
2011-10-11 10:35:00,52.08,52.23,52.07,52.23,209500.0,35.3769,35.4788,35.3701,35.4788,209500.0
2011-10-11 10:40:00,52.22,52.26,52.15,52.25,65000.0,35.472,35.4991,35.4244,35.4924,65000.0
2011-10-11 10:45:00,52.25,52.4,52.25,52.32,63300.0,35.4924,35.5942,35.4924,35.5399,63300.0
2011-10-11 10:50:00,52.32,52.39,52.26,52.28,52200.0,35.5399,35.5875,35.4991,35.5127,52200.0
2011-10-11 10:55:00,52.27,52.33,52.21,52.21,68100.0,35.5059,35.5467,35.4652,35.4652,68100.0
2011-10-11 11:00:00,52.22,52.29,52.18,52.27,44400.0,35.472,35.5195,35.4448,35.5059,44400.0
2011-10-11 11:05:00,52.25,52.26,52.16,52.2,72500.0,35.4924,35.4991,35.4312,35.4584,72500.0
2011-10-11 11:10:00,52.19,52.26,52.18,52.22,38500.0,35.4516,35.4991,35.4448,35.472,38500.0
2011-10-11 11:15:00,52.21,52.36,52.19,52.35,32200.0,35.4652,35.5671,35.4516,35.5603,32200.0
2011-10-11 11:20:00,52.36,52.4,52.29,52.33,37300.0,35.5671,35.5942,35.5195,35.5467,37300.0
2011-10-11 11:25:00,52.35,52.51,52.33,52.41,52300.0,35.5603,35.669,35.5467,35.601,52300.0
2011-10-11 11:30:00,52.4,52.45,52.37,52.41,23300.0,35.5942,35.6282,35.5739,35.601,23300.0
2011-10-11 11:35:00,52.41,52.45,52.36,52.41,15900.0,35.601,35.6282,35.5671,35.601,15900.0
2011-10-11 11:40:00,52.4,52.48,52.34,52.43,55400.0,35.5942,35.6486,35.5535,35.6146,55400.0
2011-10-11 11:45:00,52.44,52.47,52.36,52.36,128900.0,35.6214,35.6418,35.5671,35.5671,128900.0
2011-10-11 11:50:00,52.37,52.44,52.27,52.27,133800.0,35.5739,35.6214,35.5059,35.5059,133800.0
2011-10-11 11:55:00,52.27,52.32,52.24,52.31,35400.0,35.5059,35.5399,35.4856,35.5331,35400.0
2011-10-11 12:00:00,52.31,52.35,52.26,52.29,40800.0,35.5331,35.5603,35.4991,35.5195,40800.0
2011-10-11 12:05:00,52.3,52.39,52.23,52.35,66800.0,35.5263,35.5875,35.4788,35.5603,66800.0
2011-10-11 12:10:00,52.35,52.43,52.35,52.39,23000.0,35.5603,35.6146,35.5603,35.5875,23000.0
2011-10-11 12:15:00,52.4,52.49,52.35,52.49,76000.0,35.5942,35.6554,35.5603,35.6554,76000.0
2011-10-11 12:20:00,52.49,52.53,52.48,52.52,23000.0,35.6554,35.6826,35.6486,35.6758,23000.0
2011-10-11 12:25:00,52.51,52.56,52.51,52.55,23500.0,35.669,35.7029,35.669,35.6961,23500.0
2011-10-11 12:30:00,52.55,52.56,52.44,52.45,49200.0,35.6961,35.7029,35.6214,35.6282,49200.0
2011-10-11 12:35:00,52.45,52.52,52.44,52.46,52400.0,35.6282,35.6758,35.6214,35.635,52400.0
2011-10-11 12:40:00,52.46,52.51,52.43,52.5,79500.0,35.635,35.669,35.6146,35.6622,79500.0
2011-10-11 12:45:00,52.51,52.52,52.48,52.48,33200.0,35.669,35.6758,35.6486,35.6486,33200.0
2011-10-11 12:50:00,52.48,52.58,52.48,52.58,33200.0,35.6486,35.7165,35.6486,35.7165,33200.0
2011-10-11 12:55:00,52.58,52.65,52.58,52.62,25000.0,35.7165,35.7641,35.7165,35.7437,25000.0
2011-10-11 13:00:00,52.61,52.65,52.59,52.61,38800.0,35.7369,35.7641,35.7233,35.7369,38800.0
2011-10-11 13:05:00,52.61,52.64,52.58,52.6,43500.0,35.7369,35.7573,35.7165,35.7301,43500.0
2011-10-11 13:10:00,52.61,52.65,52.55,52.56,73000.0,35.7369,35.7641,35.6961,35.7029,73000.0
2011-10-11 13:15:00,52.56,52.65,52.56,52.62,41200.0,35.7029,35.7641,35.7029,35.7437,41200.0
2011-10-11 13:20:00,52.62,52.74,52.62,52.69,47000.0,35.7437,35.8252,35.7437,35.7912,47000.0
2011-10-11 13:25:00,52.69,52.84,52.68,52.81,65800.0,35.7912,35.8931,35.7844,35.8728,65800.0
2011-10-11 13:30:00,52.82,52.9,52.81,52.87,63500.0,35.8795,35.9339,35.8728,35.9135,63500.0
2011-10-11 13:35:00,52.87,52.87,52.79,52.82,70200.0,35.9135,35.9135,35.8592,35.8795,70200.0
2011-10-11 13:40:00,52.82,52.87,52.76,52.79,91400.0,35.8795,35.9135,35.8388,35.8592,91400.0
2011-10-11 13:45:00,52.8,52.84,52.72,52.75,111400.0,35.866,35.8931,35.8116,35.832,111400.0
2011-10-11 13:50:00,52.76,52.87,52.75,52.84,62900.0,35.8388,35.9135,35.832,35.8931,62900.0
2011-10-11 13:55:00,52.84,52.86,52.83,52.85,15200.0,35.8931,35.9067,35.8863,35.8999,15200.0
2011-10-11 14:00:00,52.85,52.86,52.77,52.78,24500.0,35.8999,35.9067,35.8456,35.8524,24500.0
2011-10-11 14:05:00,52.78,52.82,52.76,52.79,139900.0,35.8524,35.8795,35.8388,35.8592,139900.0
2011-10-11 14:10:00,52.79,52.82,52.77,52.78,24300.0,35.8592,35.8795,35.8456,35.8524,24300.0
2011-10-11 14:15:00,52.79,52.87,52.76,52.86,47700.0,35.8592,35.9135,35.8388,35.9067,47700.0
2011-10-11 14:20:00,52.86,52.94,52.79,52.84,126800.0,35.9067,35.9611,35.8592,35.8931,126800.0
2011-10-11 14:25:00,52.83,52.89,52.78,52.84,140000.0,35.8863,35.9271,35.8524,35.8931,140000.0
2011-10-11 14:30:00,52.85,52.86,52.72,52.82,287600.0,35.8999,35.9067,35.8116,35.8795,287600.0
2011-10-11 14:35:00,52.83,52.86,52.77,52.8,56000.0,35.8863,35.9067,35.8456,35.866,56000.0
2011-10-11 14:40:00,52.81,52.86,52.8,52.83,41300.0,35.8728,35.9067,35.866,35.8863,41300.0
2011-10-11 14:45:00,52.83,52.86,52.78,52.84,53900.0,35.8863,35.9067,35.8524,35.8931,53900.0
2011-10-11 14:50:00,52.84,52.93,52.84,52.88,81700.0,35.8931,35.9543,35.8931,35.9203,81700.0
2011-10-11 14:55:00,52.88,52.97,52.87,52.93,66900.0,35.9203,35.9814,35.9135,35.9543,66900.0
2011-10-11 15:00:00,52.93,53.09,52.93,53.08,220300.0,35.9543,36.0629,35.9543,36.0562,220300.0
2011-10-11 15:05:00,53.09,53.14,53.04,53.11,162400.0,36.0629,36.0969,36.029,36.0765,162400.0
2011-10-11 15:10:00,53.11,53.11,53.0,53.04,71900.0,36.0765,36.0765,36.0018,36.029,71900.0
2011-10-11 15:15:00,53.03,53.04,52.95,53.01,103200.0,36.0222,36.029,35.9678,36.0086,103200.0
2011-10-11 15:20:00,53.01,53.11,52.99,53.0,134300.0,36.0086,36.0765,35.995,36.0018,134300.0
2011-10-11 15:25:00,53.02,53.08,52.95,53.0,64700.0,36.0154,36.0562,35.9678,36.0018,64700.0
2011-10-11 15:30:00,52.99,53.08,52.97,53.05,102200.0,35.995,36.0562,35.9814,36.0358,102200.0
2011-10-11 15:35:00,53.05,53.11,53.02,53.07,145800.0,36.0358,36.0765,36.0154,36.0494,145800.0
2011-10-11 15:40:00,53.08,53.15,53.04,53.11,150700.0,36.0562,36.1037,36.029,36.0765,150700.0
2011-10-11 15:45:00,53.11,53.19,53.06,53.09,231900.0,36.0765,36.1309,36.0426,36.0629,231900.0
2011-10-11 15:50:00,53.09,53.16,53.07,53.12,200700.0,36.0629,36.1105,36.0494,36.0833,200700.0
2011-10-11 15:55:00,53.13,53.14,53.02,53.08,291900.0,36.0901,36.0969,36.0154,36.0562,291900.0
2011-10-12 09:30:00,53.01,53.38,53.01,53.3,187500.0,36.0086,36.2599,36.0086,36.2056,187500.0
2011-10-12 09:35:00,53.27,53.35,53.19,53.25,64000.0,36.1852,36.2396,36.1309,36.1716,64000.0
2011-10-12 09:40:00,53.26,53.36,53.19,53.19,97100.0,36.1784,36.2464,36.1309,36.1309,97100.0
2011-10-12 09:45:00,53.17,53.21,52.8,52.89,112300.0,36.1173,36.1445,35.866,35.9271,112300.0
2011-10-12 09:50:00,52.91,52.91,52.74,52.89,95700.0,35.9407,35.9407,35.8252,35.9271,95700.0
2011-10-12 09:55:00,52.88,52.99,52.78,52.99,144300.0,35.9203,35.995,35.8524,35.995,144300.0
2011-10-12 10:00:00,52.99,53.0,52.9,53.0,107700.0,35.995,36.0018,35.9339,36.0018,107700.0
2011-10-12 10:05:00,52.99,53.21,52.99,53.19,56500.0,35.995,36.1445,35.995,36.1309,56500.0
2011-10-12 10:10:00,53.2,53.36,53.17,53.28,84800.0,36.1377,36.2464,36.1173,36.192,84800.0
2011-10-12 10:15:00,53.28,53.44,53.28,53.38,227900.0,36.192,36.3007,36.192,36.2599,227900.0
2011-10-12 10:20:00,53.39,53.4,53.27,53.31,28400.0,36.2667,36.2735,36.1852,36.2124,28400.0
2011-10-12 10:25:00,53.32,53.32,53.24,53.25,24500.0,36.2192,36.2192,36.1648,36.1716,24500.0
2011-10-12 10:30:00,53.26,53.27,53.21,53.27,24900.0,36.1784,36.1852,36.1445,36.1852,24900.0
2011-10-12 10:35:00,53.27,53.5,53.26,53.49,54800.0,36.1852,36.3415,36.1784,36.3347,54800.0
2011-10-12 10:40:00,53.49,53.49,53.37,53.37,30900.0,36.3347,36.3347,36.2531,36.2531,30900.0
2011-10-12 10:45:00,53.39,53.4,53.28,53.32,28800.0,36.2667,36.2735,36.192,36.2192,28800.0
2011-10-12 10:50:00,53.31,53.32,53.18,53.19,59500.0,36.2124,36.2192,36.1241,36.1309,59500.0
2011-10-12 10:55:00,53.19,53.22,53.13,53.14,45100.0,36.1309,36.1513,36.0901,36.0969,45100.0
2011-10-12 11:00:00,53.15,53.29,53.14,53.19,49400.0,36.1037,36.1988,36.0969,36.1309,49400.0
2011-10-12 11:05:00,53.2,53.26,53.16,53.21,37000.0,36.1377,36.1784,36.1105,36.1445,37000.0
2011-10-12 11:10:00,53.23,53.23,53.14,53.18,76300.0,36.158,36.158,36.0969,36.1241,76300.0
2011-10-12 11:15:00,53.18,53.19,53.14,53.15,77000.0,36.1241,36.1309,36.0969,36.1037,77000.0
2011-10-12 11:20:00,53.15,53.19,53.07,53.07,50900.0,36.1037,36.1309,36.0494,36.0494,50900.0
2011-10-12 11:25:00,53.07,53.15,53.07,53.11,50100.0,36.0494,36.1037,36.0494,36.0765,50100.0
2011-10-12 11:30:00,53.09,53.19,53.03,53.14,76900.0,36.0629,36.1309,36.0222,36.0969,76900.0
2011-10-12 11:35:00,53.13,53.17,53.08,53.15,24200.0,36.0901,36.1173,36.0562,36.1037,24200.0
2011-10-12 11:40:00,53.15,53.21,53.15,53.21,20800.0,36.1037,36.1445,36.1037,36.1445,20800.0
2011-10-12 11:45:00,53.22,53.24,53.15,53.2,40500.0,36.1513,36.1648,36.1037,36.1377,40500.0
2011-10-12 11:50:00,53.19,53.3,53.18,53.3,20100.0,36.1309,36.2056,36.1241,36.2056,20100.0
2011-10-12 11:55:00,53.29,53.29,53.22,53.26,25200.0,36.1988,36.1988,36.1513,36.1784,25200.0
2011-10-12 12:00:00,53.24,53.28,53.22,53.25,28900.0,36.1648,36.192,36.1513,36.1716,28900.0
2011-10-12 12:05:00,53.25,53.27,53.21,53.22,32800.0,36.1716,36.1852,36.1445,36.1513,32800.0
2011-10-12 12:10:00,53.22,53.24,53.19,53.24,15500.0,36.1513,36.1648,36.1309,36.1648,15500.0
2011-10-12 12:15:00,53.23,53.26,53.23,53.23,16600.0,36.158,36.1784,36.158,36.158,16600.0
2011-10-12 12:20:00,53.23,53.25,53.19,53.19,12300.0,36.158,36.1716,36.1309,36.1309,12300.0
2011-10-12 12:25:00,53.18,53.19,53.08,53.09,66100.0,36.1241,36.1309,36.0562,36.0629,66100.0
2011-10-12 12:30:00,53.09,53.25,53.08,53.19,28700.0,36.0629,36.1716,36.0562,36.1309,28700.0
2011-10-12 12:35:00,53.2,53.2,53.16,53.18,18000.0,36.1377,36.1377,36.1105,36.1241,18000.0
2011-10-12 12:40:00,53.17,53.21,53.15,53.2,15500.0,36.1173,36.1445,36.1037,36.1377,15500.0
2011-10-12 12:45:00,53.2,53.26,53.2,53.25,20400.0,36.1377,36.1784,36.1377,36.1716,20400.0
2011-10-12 12:50:00,53.24,53.35,53.23,53.34,30800.0,36.1648,36.2396,36.158,36.2328,30800.0
2011-10-12 12:55:00,53.35,53.39,53.31,53.35,15400.0,36.2396,36.2667,36.2124,36.2396,15400.0
2011-10-12 13:00:00,53.36,53.43,53.34,53.43,26300.0,36.2464,36.2939,36.2328,36.2939,26300.0
2011-10-12 13:05:00,53.43,53.44,53.4,53.41,11400.0,36.2939,36.3007,36.2735,36.2803,11400.0
2011-10-12 13:10:00,53.4,53.43,53.37,53.38,22200.0,36.2735,36.2939,36.2531,36.2599,22200.0
2011-10-12 13:15:00,53.38,53.39,53.34,53.39,27800.0,36.2599,36.2667,36.2328,36.2667,27800.0
2011-10-12 13:20:00,53.39,53.44,53.36,53.36,29700.0,36.2667,36.3007,36.2464,36.2464,29700.0
2011-10-12 13:25:00,53.37,53.42,53.35,53.4,19600.0,36.2531,36.2871,36.2396,36.2735,19600.0
2011-10-12 13:30:00,53.4,53.46,53.38,53.44,21700.0,36.2735,36.3143,36.2599,36.3007,21700.0
2011-10-12 13:35:00,53.43,53.44,53.4,53.42,13100.0,36.2939,36.3007,36.2735,36.2871,13100.0
2011-10-12 13:40:00,53.42,53.45,53.4,53.42,15100.0,36.2871,36.3075,36.2735,36.2871,15100.0
2011-10-12 13:45:00,53.42,53.45,53.37,53.37,23400.0,36.2871,36.3075,36.2531,36.2531,23400.0
2011-10-12 13:50:00,53.38,53.39,53.3,53.32,36100.0,36.2599,36.2667,36.2056,36.2192,36100.0
2011-10-12 13:55:00,53.32,53.38,53.32,53.36,21500.0,36.2192,36.2599,36.2192,36.2464,21500.0
2011-10-12 14:00:00,53.37,53.47,53.34,53.44,57500.0,36.2531,36.3211,36.2328,36.3007,57500.0
2011-10-12 14:05:00,53.44,53.49,53.44,53.48,36000.0,36.3007,36.3347,36.3007,36.3279,36000.0
2011-10-12 14:10:00,53.48,53.49,53.47,53.49,57700.0,36.3279,36.3347,36.3211,36.3347,57700.0
2011-10-12 14:15:00,53.48,53.51,53.39,53.4,91000.0,36.3279,36.3482,36.2667,36.2735,91000.0
2011-10-12 14:20:00,53.41,53.42,53.37,53.4,61900.0,36.2803,36.2871,36.2531,36.2735,61900.0
2011-10-12 14:25:00,53.39,53.42,53.39,53.42,56000.0,36.2667,36.2871,36.2667,36.2871,56000.0
2011-10-12 14:30:00,53.42,53.59,53.42,53.57,68700.0,36.2871,36.4026,36.2871,36.389,68700.0
2011-10-12 14:35:00,53.58,53.59,53.51,53.51,45900.0,36.3958,36.4026,36.3482,36.3482,45900.0
2011-10-12 14:40:00,53.51,53.55,53.5,53.5,63200.0,36.3482,36.3754,36.3415,36.3415,63200.0
2011-10-12 14:45:00,53.5,53.57,53.5,53.55,61000.0,36.3415,36.389,36.3415,36.3754,61000.0
2011-10-12 14:50:00,53.56,53.56,53.47,53.47,59500.0,36.3822,36.3822,36.3211,36.3211,59500.0
2011-10-12 14:55:00,53.47,53.5,53.43,53.45,110500.0,36.3211,36.3415,36.2939,36.3075,110500.0
2011-10-12 15:00:00,53.45,53.46,53.35,53.39,45900.0,36.3075,36.3143,36.2396,36.2667,45900.0
2011-10-12 15:05:00,53.38,53.38,53.24,53.27,69900.0,36.2599,36.2599,36.1648,36.1852,69900.0
2011-10-12 15:10:00,53.26,53.31,53.24,53.3,56500.0,36.1784,36.2124,36.1648,36.2056,56500.0
2011-10-12 15:15:00,53.28,53.3,53.22,53.23,67800.0,36.192,36.2056,36.1513,36.158,67800.0
2011-10-12 15:20:00,53.24,53.24,53.11,53.15,88800.0,36.1648,36.1648,36.0765,36.1037,88800.0
2011-10-12 15:25:00,53.16,53.17,53.1,53.15,61300.0,36.1105,36.1173,36.0697,36.1037,61300.0
2011-10-12 15:30:00,53.15,53.19,53.12,53.13,98900.0,36.1037,36.1309,36.0833,36.0901,98900.0
2011-10-12 15:35:00,53.13,53.13,53.03,53.05,109700.0,36.0901,36.0901,36.0222,36.0358,109700.0
2011-10-12 15:40:00,53.05,53.05,53.0,53.04,113700.0,36.0358,36.0358,36.0018,36.029,113700.0
2011-10-12 15:45:00,53.03,53.04,52.87,52.92,199400.0,36.0222,36.029,35.9135,35.9475,199400.0
2011-10-12 15:50:00,52.91,52.95,52.84,52.88,213400.0,35.9407,35.9678,35.8931,35.9203,213400.0
2011-10-12 15:55:00,52.88,52.9,52.74,52.75,382500.0,35.9203,35.9339,35.8252,35.832,382500.0
2011-10-13 09:30:00,52.4,52.46,52.27,52.38,89400.0,35.5942,35.635,35.5059,35.5807,89400.0
2011-10-13 09:35:00,52.38,52.44,52.34,52.39,43800.0,35.5807,35.6214,35.5535,35.5875,43800.0
2011-10-13 09:40:00,52.38,52.61,52.37,52.59,37700.0,35.5807,35.7369,35.5739,35.7233,37700.0
2011-10-13 09:45:00,52.58,52.71,52.49,52.5,70000.0,35.7165,35.8048,35.6554,35.6622,70000.0
2011-10-13 09:50:00,52.5,52.58,52.48,52.5,64200.0,35.6622,35.7165,35.6486,35.6622,64200.0
2011-10-13 09:55:00,52.5,52.64,52.48,52.6,41200.0,35.6622,35.7573,35.6486,35.7301,41200.0
2011-10-13 10:00:00,52.6,52.65,52.49,52.54,40300.0,35.7301,35.7641,35.6554,35.6893,40300.0
2011-10-13 10:05:00,52.54,52.65,52.48,52.65,33000.0,35.6893,35.7641,35.6486,35.7641,33000.0
2011-10-13 10:10:00,52.64,52.72,52.6,52.7,56100.0,35.7573,35.8116,35.7301,35.798,56100.0
2011-10-13 10:15:00,52.7,52.77,52.7,52.74,199700.0,35.798,35.8456,35.798,35.8252,199700.0
2011-10-13 10:20:00,52.73,52.82,52.67,52.82,76500.0,35.8184,35.8795,35.7777,35.8795,76500.0
2011-10-13 10:25:00,52.81,52.92,52.77,52.88,124500.0,35.8728,35.9475,35.8456,35.9203,124500.0
2011-10-13 10:30:00,52.88,53.04,52.86,53.03,97400.0,35.9203,36.029,35.9067,36.0222,97400.0
2011-10-13 10:35:00,53.03,53.04,52.92,53.0,41400.0,36.0222,36.029,35.9475,36.0018,41400.0
2011-10-13 10:40:00,52.99,53.0,52.83,52.86,40000.0,35.995,36.0018,35.8863,35.9067,40000.0
2011-10-13 10:45:00,52.87,52.87,52.77,52.81,26900.0,35.9135,35.9135,35.8456,35.8728,26900.0
2011-10-13 10:50:00,52.83,52.89,52.76,52.76,34500.0,35.8863,35.9271,35.8388,35.8388,34500.0
2011-10-13 10:55:00,52.77,52.82,52.63,52.65,44700.0,35.8456,35.8795,35.7505,35.7641,44700.0
2011-10-13 11:00:00,52.65,52.74,52.61,52.7,37500.0,35.7641,35.8252,35.7369,35.798,37500.0
2011-10-13 11:05:00,52.69,52.73,52.66,52.73,42300.0,35.7912,35.8184,35.7709,35.8184,42300.0
2011-10-13 11:10:00,52.73,52.82,52.7,52.75,57600.0,35.8184,35.8795,35.798,35.832,57600.0
2011-10-13 11:15:00,52.74,52.75,52.58,52.65,89000.0,35.8252,35.832,35.7165,35.7641,89000.0
2011-10-13 11:20:00,52.65,52.82,52.63,52.8,47400.0,35.7641,35.8795,35.7505,35.866,47400.0
2011-10-13 11:25:00,52.79,52.83,52.76,52.78,28300.0,35.8592,35.8863,35.8388,35.8524,28300.0
2011-10-13 11:30:00,52.77,52.9,52.77,52.87,47400.0,35.8456,35.9339,35.8456,35.9135,47400.0
2011-10-13 11:35:00,52.87,52.93,52.83,52.84,30300.0,35.9135,35.9543,35.8863,35.8931,30300.0
2011-10-13 11:40:00,52.84,52.86,52.78,52.85,29000.0,35.8931,35.9067,35.8524,35.8999,29000.0
2011-10-13 11:45:00,52.85,52.99,52.82,52.84,68100.0,35.8999,35.995,35.8795,35.8931,68100.0
2011-10-13 11:50:00,52.83,52.91,52.81,52.87,36200.0,35.8863,35.9407,35.8728,35.9135,36200.0
2011-10-13 11:55:00,52.86,52.89,52.8,52.82,24600.0,35.9067,35.9271,35.866,35.8795,24600.0
2011-10-13 12:00:00,52.81,52.85,52.77,52.79,14600.0,35.8728,35.8999,35.8456,35.8592,14600.0
2011-10-13 12:05:00,52.79,52.81,52.69,52.7,18400.0,35.8592,35.8728,35.7912,35.798,18400.0
2011-10-13 12:10:00,52.7,52.71,52.62,52.65,16400.0,35.798,35.8048,35.7437,35.7641,16400.0
2011-10-13 12:15:00,52.66,52.7,52.64,52.67,15900.0,35.7709,35.798,35.7573,35.7777,15900.0
2011-10-13 12:20:00,52.65,52.73,52.63,52.63,15700.0,35.7641,35.8184,35.7505,35.7505,15700.0
2011-10-13 12:25:00,52.63,52.63,52.52,52.52,15400.0,35.7505,35.7505,35.6758,35.6758,15400.0
2011-10-13 12:30:00,52.52,52.55,52.44,52.5,49200.0,35.6758,35.6961,35.6214,35.6622,49200.0
2011-10-13 12:35:00,52.5,52.52,52.48,52.51,16500.0,35.6622,35.6758,35.6486,35.669,16500.0
2011-10-13 12:40:00,52.51,52.51,52.45,52.47,17200.0,35.669,35.669,35.6282,35.6418,17200.0
2011-10-13 12:45:00,52.47,52.53,52.47,52.51,10300.0,35.6418,35.6826,35.6418,35.669,10300.0
2011-10-13 12:50:00,52.51,52.58,52.51,52.58,25300.0,35.669,35.7165,35.669,35.7165,25300.0
2011-10-13 12:55:00,52.58,52.66,52.58,52.61,20200.0,35.7165,35.7709,35.7165,35.7369,20200.0
2011-10-13 13:00:00,52.61,52.62,52.55,52.6,19200.0,35.7369,35.7437,35.6961,35.7301,19200.0
2011-10-13 13:05:00,52.61,52.66,52.49,52.65,71300.0,35.7369,35.7709,35.6554,35.7641,71300.0
2011-10-13 13:10:00,52.64,52.8,52.64,52.77,29100.0,35.7573,35.866,35.7573,35.8456,29100.0
2011-10-13 13:15:00,52.76,52.77,52.71,52.71,7600.0,35.8388,35.8456,35.8048,35.8048,7600.0
2011-10-13 13:20:00,52.71,52.77,52.71,52.72,21000.0,35.8048,35.8456,35.8048,35.8116,21000.0
2011-10-13 13:25:00,52.72,52.76,52.71,52.72,66900.0,35.8116,35.8388,35.8048,35.8116,66900.0
2011-10-13 13:30:00,52.73,52.74,52.67,52.69,35600.0,35.8184,35.8252,35.7777,35.7912,35600.0
2011-10-13 13:35:00,52.69,52.72,52.66,52.68,35400.0,35.7912,35.8116,35.7709,35.7844,35400.0
2011-10-13 13:40:00,52.67,52.75,52.62,52.74,29700.0,35.7777,35.832,35.7437,35.8252,29700.0
2011-10-13 13:45:00,52.74,52.77,52.72,52.75,36200.0,35.8252,35.8456,35.8116,35.832,36200.0
2011-10-13 13:50:00,52.75,52.79,52.73,52.76,48800.0,35.832,35.8592,35.8184,35.8388,48800.0
2011-10-13 13:55:00,52.75,52.81,52.75,52.75,51200.0,35.832,35.8728,35.832,35.832,51200.0
2011-10-13 14:00:00,52.75,52.76,52.66,52.69,54500.0,35.832,35.8388,35.7709,35.7912,54500.0
2011-10-13 14:05:00,52.69,52.72,52.69,52.72,30800.0,35.7912,35.8116,35.7912,35.8116,30800.0
2011-10-13 14:10:00,52.71,52.74,52.69,52.73,48400.0,35.8048,35.8252,35.7912,35.8184,48400.0
2011-10-13 14:15:00,52.73,52.78,52.72,52.74,19900.0,35.8184,35.8524,35.8116,35.8252,19900.0
2011-10-13 14:20:00,52.74,52.8,52.73,52.76,35200.0,35.8252,35.866,35.8184,35.8388,35200.0
2011-10-13 14:25:00,52.76,52.77,52.62,52.62,64800.0,35.8388,35.8456,35.7437,35.7437,64800.0
2011-10-13 14:30:00,52.62,52.64,52.57,52.6,89900.0,35.7437,35.7573,35.7097,35.7301,89900.0
2011-10-13 14:35:00,52.6,52.61,52.52,52.57,144300.0,35.7301,35.7369,35.6758,35.7097,144300.0
2011-10-13 14:40:00,52.56,52.71,52.56,52.69,137800.0,35.7029,35.8048,35.7029,35.7912,137800.0
2011-10-13 14:45:00,52.69,52.84,52.68,52.84,55500.0,35.7912,35.8931,35.7844,35.8931,55500.0
2011-10-13 14:50:00,52.83,52.88,52.83,52.87,77500.0,35.8863,35.9203,35.8863,35.9135,77500.0
2011-10-13 14:55:00,52.87,52.89,52.79,52.8,71800.0,35.9135,35.9271,35.8592,35.866,71800.0
2011-10-13 15:00:00,52.79,52.86,52.78,52.86,48300.0,35.8592,35.9067,35.8524,35.9067,48300.0
2011-10-13 15:05:00,52.86,52.91,52.86,52.91,48500.0,35.9067,35.9407,35.9067,35.9407,48500.0
2011-10-13 15:10:00,52.91,52.91,52.83,52.83,76100.0,35.9407,35.9407,35.8863,35.8863,76100.0
2011-10-13 15:15:00,52.83,52.86,52.81,52.82,32800.0,35.8863,35.9067,35.8728,35.8795,32800.0
2011-10-13 15:20:00,52.82,52.82,52.69,52.7,48400.0,35.8795,35.8795,35.7912,35.798,48400.0
2011-10-13 15:25:00,52.7,52.7,52.62,52.68,76500.0,35.798,35.798,35.7437,35.7844,76500.0
2011-10-13 15:30:00,52.67,52.68,52.6,52.67,74700.0,35.7777,35.7844,35.7301,35.7777,74700.0
2011-10-13 15:35:00,52.67,52.74,52.64,52.7,108200.0,35.7777,35.8252,35.7573,35.798,108200.0
2011-10-13 15:40:00,52.7,52.74,52.69,52.7,95300.0,35.798,35.8252,35.7912,35.798,95300.0
2011-10-13 15:45:00,52.7,52.7,52.57,52.63,94400.0,35.798,35.798,35.7097,35.7505,94400.0
2011-10-13 15:50:00,52.64,52.71,52.62,52.71,126000.0,35.7573,35.8048,35.7437,35.8048,126000.0
2011-10-13 15:55:00,52.71,52.78,52.7,52.7,231800.0,35.8048,35.8524,35.798,35.798,231800.0
2011-10-14 09:30:00,53.01,53.13,52.96,53.07,102500.0,36.0086,36.0901,35.9746,36.0494,102500.0
2011-10-14 09:35:00,53.11,53.19,53.04,53.13,126800.0,36.0765,36.1309,36.029,36.0901,126800.0
2011-10-14 09:40:00,53.14,53.17,53.09,53.16,60800.0,36.0969,36.1173,36.0629,36.1105,60800.0
2011-10-14 09:45:00,53.15,53.32,53.05,53.06,87000.0,36.1037,36.2192,36.0358,36.0426,87000.0
2011-10-14 09:50:00,53.07,53.08,53.0,53.01,51500.0,36.0494,36.0562,36.0018,36.0086,51500.0
2011-10-14 09:55:00,53.01,53.24,53.01,53.1,54600.0,36.0086,36.1648,36.0086,36.0697,54600.0
2011-10-14 10:00:00,53.09,53.17,53.07,53.08,31500.0,36.0629,36.1173,36.0494,36.0562,31500.0
2011-10-14 10:05:00,53.09,53.21,53.08,53.08,116700.0,36.0629,36.1445,36.0562,36.0562,116700.0
2011-10-14 10:10:00,53.09,53.12,53.0,53.05,69200.0,36.0629,36.0833,36.0018,36.0358,69200.0
2011-10-14 10:15:00,53.05,53.08,52.96,52.97,65800.0,36.0358,36.0562,35.9746,35.9814,65800.0
2011-10-14 10:20:00,52.98,52.98,52.87,52.93,75300.0,35.9882,35.9882,35.9135,35.9543,75300.0
2011-10-14 10:25:00,52.93,52.98,52.88,52.97,47400.0,35.9543,35.9882,35.9203,35.9814,47400.0
2011-10-14 10:30:00,52.96,53.13,52.96,53.11,55200.0,35.9746,36.0901,35.9746,36.0765,55200.0
2011-10-14 10:35:00,53.12,53.12,52.96,52.96,23400.0,36.0833,36.0833,35.9746,35.9746,23400.0
2011-10-14 10:40:00,52.96,53.09,52.94,53.09,53900.0,35.9746,36.0629,35.9611,36.0629,53900.0
2011-10-14 10:45:00,53.09,53.14,53.05,53.05,59400.0,36.0629,36.0969,36.0358,36.0358,59400.0
2011-10-14 10:50:00,53.05,53.14,53.01,53.08,84000.0,36.0358,36.0969,36.0086,36.0562,84000.0
2011-10-14 10:55:00,53.09,53.19,53.08,53.15,45100.0,36.0629,36.1309,36.0562,36.1037,45100.0
2011-10-14 11:00:00,53.15,53.16,53.08,53.11,30200.0,36.1037,36.1105,36.0562,36.0765,30200.0
2011-10-14 11:05:00,53.12,53.12,52.98,53.01,51400.0,36.0833,36.0833,35.9882,36.0086,51400.0
2011-10-14 11:10:00,53.01,53.06,53.01,53.04,68400.0,36.0086,36.0426,36.0086,36.029,68400.0
2011-10-14 11:15:00,53.05,53.05,52.94,52.96,36400.0,36.0358,36.0358,35.9611,35.9746,36400.0
2011-10-14 11:20:00,52.96,52.96,52.85,52.88,80800.0,35.9746,35.9746,35.8999,35.9203,80800.0
2011-10-14 11:25:00,52.89,52.91,52.84,52.86,22600.0,35.9271,35.9407,35.8931,35.9067,22600.0
2011-10-14 11:30:00,52.86,52.87,52.82,52.83,57600.0,35.9067,35.9135,35.8795,35.8863,57600.0
2011-10-14 11:35:00,52.82,52.87,52.79,52.84,29100.0,35.8795,35.9135,35.8592,35.8931,29100.0
2011-10-14 11:40:00,52.84,52.87,52.81,52.83,49300.0,35.8931,35.9135,35.8728,35.8863,49300.0
2011-10-14 11:45:00,52.83,52.88,52.8,52.81,20500.0,35.8863,35.9203,35.866,35.8728,20500.0
2011-10-14 11:50:00,52.81,52.84,52.79,52.84,12200.0,35.8728,35.8931,35.8592,35.8931,12200.0
2011-10-14 11:55:00,52.84,52.86,52.82,52.82,12100.0,35.8931,35.9067,35.8795,35.8795,12100.0
2011-10-14 12:00:00,52.81,52.81,52.68,52.74,77500.0,35.8728,35.8728,35.7844,35.8252,77500.0
2011-10-14 12:05:00,52.74,52.75,52.71,52.75,12900.0,35.8252,35.832,35.8048,35.832,12900.0
2011-10-14 12:10:00,52.77,52.79,52.69,52.69,24900.0,35.8456,35.8592,35.7912,35.7912,24900.0
2011-10-14 12:15:00,52.69,52.72,52.67,52.67,14600.0,35.7912,35.8116,35.7777,35.7777,14600.0
2011-10-14 12:20:00,52.67,52.7,52.65,52.65,19000.0,35.7777,35.798,35.7641,35.7641,19000.0
2011-10-14 12:25:00,52.66,52.66,52.62,52.63,23000.0,35.7709,35.7709,35.7437,35.7505,23000.0
2011-10-14 12:30:00,52.63,52.64,52.58,52.61,128500.0,35.7505,35.7573,35.7165,35.7369,128500.0
2011-10-14 12:35:00,52.61,52.61,52.57,52.58,29700.0,35.7369,35.7369,35.7097,35.7165,29700.0
2011-10-14 12:40:00,52.57,52.66,52.57,52.65,11400.0,35.7097,35.7709,35.7097,35.7641,11400.0
2011-10-14 12:45:00,52.64,52.7,52.62,52.64,68500.0,35.7573,35.798,35.7437,35.7573,68500.0
2011-10-14 12:50:00,52.64,52.65,52.61,52.61,15800.0,35.7573,35.7641,35.7369,35.7369,15800.0
2011-10-14 12:55:00,52.61,52.62,52.57,52.61,22000.0,35.7369,35.7437,35.7097,35.7369,22000.0
2011-10-14 13:00:00,52.6,52.66,52.6,52.65,14700.0,35.7301,35.7709,35.7301,35.7641,14700.0
2011-10-14 13:05:00,52.65,52.66,52.63,52.66,24300.0,35.7641,35.7709,35.7505,35.7709,24300.0
2011-10-14 13:10:00,52.66,52.68,52.62,52.66,16100.0,35.7709,35.7844,35.7437,35.7709,16100.0
2011-10-14 13:15:00,52.67,52.71,52.62,52.66,103100.0,35.7777,35.8048,35.7437,35.7709,103100.0
2011-10-14 13:20:00,52.66,52.72,52.66,52.7,17100.0,35.7709,35.8116,35.7709,35.798,17100.0
2011-10-14 13:25:00,52.7,52.7,52.68,52.69,11700.0,35.798,35.798,35.7844,35.7912,11700.0
2011-10-14 13:30:00,52.68,52.7,52.67,52.7,18100.0,35.7844,35.798,35.7777,35.798,18100.0
2011-10-14 13:35:00,52.7,52.74,52.65,52.68,29600.0,35.798,35.8252,35.7641,35.7844,29600.0
2011-10-14 13:40:00,52.69,52.7,52.67,52.7,16200.0,35.7912,35.798,35.7777,35.798,16200.0
2011-10-14 13:45:00,52.7,52.71,52.68,52.7,21700.0,35.798,35.8048,35.7844,35.798,21700.0
2011-10-14 13:50:00,52.7,52.71,52.69,52.71,34900.0,35.798,35.8048,35.7912,35.8048,34900.0
2011-10-14 13:55:00,52.72,52.81,52.72,52.8,60300.0,35.8116,35.8728,35.8116,35.866,60300.0
2011-10-14 14:00:00,52.8,52.85,52.8,52.84,54800.0,35.866,35.8999,35.866,35.8931,54800.0
2011-10-14 14:05:00,52.84,52.85,52.75,52.77,32900.0,35.8931,35.8999,35.832,35.8456,32900.0
2011-10-14 14:10:00,52.75,52.78,52.74,52.76,35200.0,35.832,35.8524,35.8252,35.8388,35200.0
2011-10-14 14:15:00,52.76,52.84,52.75,52.8,233600.0,35.8388,35.8931,35.832,35.866,233600.0
2011-10-14 14:20:00,52.81,52.82,52.79,52.8,18600.0,35.8728,35.8795,35.8592,35.866,18600.0
2011-10-14 14:25:00,52.8,52.82,52.78,52.82,27300.0,35.866,35.8795,35.8524,35.8795,27300.0
2011-10-14 14:30:00,52.82,52.84,52.75,52.76,35300.0,35.8795,35.8931,35.832,35.8388,35300.0
2011-10-14 14:35:00,52.74,52.82,52.74,52.79,18900.0,35.8252,35.8795,35.8252,35.8592,18900.0
2011-10-14 14:40:00,52.79,52.79,52.78,52.79,9000.0,35.8592,35.8592,35.8524,35.8592,9000.0
2011-10-14 14:45:00,52.79,52.81,52.76,52.8,26600.0,35.8592,35.8728,35.8388,35.866,26600.0
2011-10-14 14:50:00,52.8,52.82,52.79,52.79,24300.0,35.866,35.8795,35.8592,35.8592,24300.0
2011-10-14 14:55:00,52.8,52.89,52.79,52.88,29700.0,35.866,35.9271,35.8592,35.9203,29700.0
2011-10-14 15:00:00,52.87,52.89,52.87,52.88,28200.0,35.9135,35.9271,35.9135,35.9203,28200.0
2011-10-14 15:05:00,52.88,52.9,52.84,52.87,74400.0,35.9203,35.9339,35.8931,35.9135,74400.0
2011-10-14 15:10:00,52.87,52.89,52.83,52.84,50700.0,35.9135,35.9271,35.8863,35.8931,50700.0
2011-10-14 15:15:00,52.84,52.85,52.82,52.83,20900.0,35.8931,35.8999,35.8795,35.8863,20900.0
2011-10-14 15:20:00,52.83,52.86,52.83,52.84,31400.0,35.8863,35.9067,35.8863,35.8931,31400.0
2011-10-14 15:25:00,52.83,52.92,52.83,52.9,89600.0,35.8863,35.9475,35.8863,35.9339,89600.0
2011-10-14 15:30:00,52.91,53.05,52.9,53.05,89600.0,35.9407,36.0358,35.9339,36.0358,89600.0
2011-10-14 15:35:00,53.05,53.07,52.95,52.96,91300.0,36.0358,36.0494,35.9678,35.9746,91300.0
2011-10-14 15:40:00,52.95,52.96,52.86,52.88,92900.0,35.9678,35.9746,35.9067,35.9203,92900.0
2011-10-14 15:45:00,52.88,52.92,52.74,52.8,133500.0,35.9203,35.9475,35.8252,35.866,133500.0
2011-10-14 15:50:00,52.81,52.9,52.8,52.89,133000.0,35.8728,35.9339,35.866,35.9271,133000.0
2011-10-14 15:55:00,52.89,52.97,52.86,52.97,357000.0,35.9271,35.9814,35.9067,35.9814,357000.0
2011-10-17 09:30:00,52.66,52.98,52.62,52.96,65300.0,35.7709,35.9882,35.7437,35.9746,65300.0
2011-10-17 09:35:00,52.96,52.98,52.82,52.94,39800.0,35.9746,35.9882,35.8795,35.9611,39800.0
2011-10-17 09:40:00,52.92,53.17,52.84,53.05,32100.0,35.9475,36.1173,35.8931,36.0358,32100.0
2011-10-17 09:45:00,53.06,53.2,53.0,53.07,33300.0,36.0426,36.1377,36.0018,36.0494,33300.0
2011-10-17 09:50:00,53.06,53.09,52.84,52.85,51100.0,36.0426,36.0629,35.8931,35.8999,51100.0
2011-10-17 09:55:00,52.86,53.06,52.82,53.06,51200.0,35.9067,36.0426,35.8795,36.0426,51200.0
2011-10-17 10:00:00,53.04,53.05,53.0,53.01,50400.0,36.029,36.0358,36.0018,36.0086,50400.0
2011-10-17 10:05:00,53.02,53.07,52.99,53.03,62800.0,36.0154,36.0494,35.995,36.0222,62800.0
2011-10-17 10:10:00,53.03,53.12,53.0,53.1,54800.0,36.0222,36.0833,36.0018,36.0697,54800.0
2011-10-17 10:15:00,53.09,53.18,53.09,53.13,60900.0,36.0629,36.1241,36.0629,36.0901,60900.0
2011-10-17 10:20:00,53.14,53.16,53.03,53.06,30400.0,36.0969,36.1105,36.0222,36.0426,30400.0
2011-10-17 10:25:00,53.06,53.07,53.0,53.0,37500.0,36.0426,36.0494,36.0018,36.0018,37500.0
2011-10-17 10:30:00,53.0,53.05,52.94,52.95,68100.0,36.0018,36.0358,35.9611,35.9678,68100.0
2011-10-17 10:35:00,52.95,53.05,52.95,53.02,82200.0,35.9678,36.0358,35.9678,36.0154,82200.0
2011-10-17 10:40:00,53.02,53.04,52.91,52.92,53300.0,36.0154,36.029,35.9407,35.9475,53300.0
2011-10-17 10:45:00,52.92,52.97,52.88,52.88,29400.0,35.9475,35.9814,35.9203,35.9203,29400.0
2011-10-17 10:50:00,52.88,52.93,52.85,52.93,17700.0,35.9203,35.9543,35.8999,35.9543,17700.0
2011-10-17 10:55:00,52.93,53.0,52.93,52.98,20300.0,35.9543,36.0018,35.9543,35.9882,20300.0
2011-10-17 11:00:00,52.98,53.0,52.89,52.91,32300.0,35.9882,36.0018,35.9271,35.9407,32300.0
2011-10-17 11:05:00,52.91,52.98,52.88,52.94,41400.0,35.9407,35.9882,35.9203,35.9611,41400.0
2011-10-17 11:10:00,52.93,53.0,52.92,52.99,45600.0,35.9543,36.0018,35.9475,35.995,45600.0
2011-10-17 11:15:00,52.99,53.05,52.97,53.01,38100.0,35.995,36.0358,35.9814,36.0086,38100.0
2011-10-17 11:20:00,53.01,53.09,53.01,53.09,28300.0,36.0086,36.0629,36.0086,36.0629,28300.0
2011-10-17 11:25:00,53.09,53.15,53.09,53.13,19000.0,36.0629,36.1037,36.0629,36.0901,19000.0
2011-10-17 11:30:00,53.11,53.13,53.09,53.11,22900.0,36.0765,36.0901,36.0629,36.0765,22900.0
2011-10-17 11:35:00,53.11,53.12,53.05,53.12,12900.0,36.0765,36.0833,36.0358,36.0833,12900.0
2011-10-17 11:40:00,53.12,53.14,53.06,53.06,20500.0,36.0833,36.0969,36.0426,36.0426,20500.0
2011-10-17 11:45:00,53.06,53.07,52.99,52.99,37100.0,36.0426,36.0494,35.995,35.995,37100.0
2011-10-17 11:50:00,52.99,53.08,52.99,53.02,26900.0,35.995,36.0562,35.995,36.0154,26900.0
2011-10-17 11:55:00,53.02,53.09,52.99,53.05,51500.0,36.0154,36.0629,35.995,36.0358,51500.0
2011-10-17 12:00:00,53.04,53.05,53.01,53.01,25400.0,36.029,36.0358,36.0086,36.0086,25400.0
2011-10-17 12:05:00,53.0,53.02,52.98,52.99,25200.0,36.0018,36.0154,35.9882,35.995,25200.0
2011-10-17 12:10:00,52.99,53.0,52.96,53.0,32800.0,35.995,36.0018,35.9746,36.0018,32800.0
2011-10-17 12:15:00,52.99,53.09,52.99,53.07,31800.0,35.995,36.0629,35.995,36.0494,31800.0
2011-10-17 12:20:00,53.07,53.08,53.0,53.01,10200.0,36.0494,36.0562,36.0018,36.0086,10200.0
2011-10-17 12:25:00,53.02,53.08,53.02,53.07,9700.0,36.0154,36.0562,36.0154,36.0494,9700.0
2011-10-17 12:30:00,53.07,53.08,52.94,52.95,27800.0,36.0494,36.0562,35.9611,35.9678,27800.0
2011-10-17 12:35:00,52.95,53.0,52.94,52.96,31700.0,35.9678,36.0018,35.9611,35.9746,31700.0
2011-10-17 12:40:00,52.96,53.04,52.95,53.04,19500.0,35.9746,36.029,35.9678,36.029,19500.0
2011-10-17 12:45:00,53.04,53.04,52.9,52.92,24500.0,36.029,36.029,35.9339,35.9475,24500.0
2011-10-17 12:50:00,52.93,52.98,52.9,52.9,14700.0,35.9543,35.9882,35.9339,35.9339,14700.0
2011-10-17 12:55:00,52.91,52.97,52.9,52.95,19900.0,35.9407,35.9814,35.9339,35.9678,19900.0
2011-10-17 13:00:00,52.93,52.94,52.85,52.85,40700.0,35.9543,35.9611,35.8999,35.8999,40700.0
2011-10-17 13:05:00,52.85,52.91,52.82,52.89,35200.0,35.8999,35.9407,35.8795,35.9271,35200.0
2011-10-17 13:10:00,52.89,52.92,52.88,52.9,22400.0,35.9271,35.9475,35.9203,35.9339,22400.0
2011-10-17 13:15:00,52.9,52.93,52.86,52.91,25900.0,35.9339,35.9543,35.9067,35.9407,25900.0
2011-10-17 13:20:00,52.91,52.94,52.86,52.86,24700.0,35.9407,35.9611,35.9067,35.9067,24700.0
2011-10-17 13:25:00,52.87,52.91,52.86,52.87,18900.0,35.9135,35.9407,35.9067,35.9135,18900.0
2011-10-17 13:30:00,52.86,52.87,52.83,52.84,16400.0,35.9067,35.9135,35.8863,35.8931,16400.0
2011-10-17 13:35:00,52.84,52.86,52.8,52.82,59000.0,35.8931,35.9067,35.866,35.8795,59000.0
2011-10-17 13:40:00,52.82,52.92,52.8,52.92,71800.0,35.8795,35.9475,35.866,35.9475,71800.0
2011-10-17 13:45:00,52.92,52.94,52.88,52.89,18700.0,35.9475,35.9611,35.9203,35.9271,18700.0
2011-10-17 13:50:00,52.89,52.95,52.87,52.9,20500.0,35.9271,35.9678,35.9135,35.9339,20500.0
2011-10-17 13:55:00,52.91,52.96,52.91,52.94,23300.0,35.9407,35.9746,35.9407,35.9611,23300.0
2011-10-17 14:00:00,52.94,53.02,52.92,52.99,58700.0,35.9611,36.0154,35.9475,35.995,58700.0
2011-10-17 14:05:00,52.99,53.0,52.97,53.0,53000.0,35.995,36.0018,35.9814,36.0018,53000.0
2011-10-17 14:10:00,53.0,53.06,53.0,53.05,25500.0,36.0018,36.0426,36.0018,36.0358,25500.0
2011-10-17 14:15:00,53.05,53.05,52.98,53.03,32300.0,36.0358,36.0358,35.9882,36.0222,32300.0
2011-10-17 14:20:00,53.03,53.05,52.99,53.0,39900.0,36.0222,36.0358,35.995,36.0018,39900.0
2011-10-17 14:25:00,53.0,53.01,52.98,52.99,33600.0,36.0018,36.0086,35.9882,35.995,33600.0
2011-10-17 14:30:00,52.99,53.01,52.96,52.97,66600.0,35.995,36.0086,35.9746,35.9814,66600.0
2011-10-17 14:35:00,52.97,52.97,52.94,52.96,53600.0,35.9814,35.9814,35.9611,35.9746,53600.0
2011-10-17 14:40:00,52.96,53.01,52.93,52.97,51300.0,35.9746,36.0086,35.9543,35.9814,51300.0
2011-10-17 14:45:00,52.97,53.02,52.97,52.98,76600.0,35.9814,36.0154,35.9814,35.9882,76600.0
2011-10-17 14:50:00,52.98,53.06,52.97,53.06,50000.0,35.9882,36.0426,35.9814,36.0426,50000.0
2011-10-17 14:55:00,53.07,53.09,53.03,53.05,80600.0,36.0494,36.0629,36.0222,36.0358,80600.0
2011-10-17 15:00:00,53.05,53.06,53.03,53.05,79500.0,36.0358,36.0426,36.0222,36.0358,79500.0
2011-10-17 15:05:00,53.05,53.05,53.03,53.04,66200.0,36.0358,36.0358,36.0222,36.029,66200.0
2011-10-17 15:10:00,53.04,53.04,53.0,53.0,157400.0,36.029,36.029,36.0018,36.0018,157400.0
2011-10-17 15:15:00,53.01,53.04,53.0,53.01,53200.0,36.0086,36.029,36.0018,36.0086,53200.0
2011-10-17 15:20:00,53.01,53.03,52.98,52.98,46000.0,36.0086,36.0222,35.9882,35.9882,46000.0
2011-10-17 15:25:00,52.99,53.03,52.98,53.03,70500.0,35.995,36.0222,35.9882,36.0222,70500.0
2011-10-17 15:30:00,53.03,53.05,52.98,52.99,125300.0,36.0222,36.0358,35.9882,35.995,125300.0
2011-10-17 15:35:00,53.0,53.03,52.94,52.94,76100.0,36.0018,36.0222,35.9611,35.9611,76100.0
2011-10-17 15:40:00,52.94,53.1,52.94,53.09,87800.0,35.9611,36.0697,35.9611,36.0629,87800.0
2011-10-17 15:45:00,53.09,53.09,52.93,52.96,101000.0,36.0629,36.0629,35.9543,35.9746,101000.0
2011-10-17 15:50:00,52.96,53.0,52.86,52.89,109600.0,35.9746,36.0018,35.9067,35.9271,109600.0
2011-10-17 15:55:00,52.89,52.91,52.79,52.9,199500.0,35.9271,35.9407,35.8592,35.9339,199500.0
2011-10-18 09:30:00,52.9,52.99,52.76,52.86,51300.0,35.9339,35.995,35.8388,35.9067,51300.0
2011-10-18 09:35:00,52.89,53.04,52.88,53.02,50300.0,35.9271,36.029,35.9203,36.0154,50300.0
2011-10-18 09:40:00,53.04,53.06,52.81,52.96,46800.0,36.029,36.0426,35.8728,35.9746,46800.0
2011-10-18 09:45:00,52.97,52.98,52.87,52.89,58500.0,35.9814,35.9882,35.9135,35.9271,58500.0
2011-10-18 09:50:00,52.9,52.96,52.84,52.89,42800.0,35.9339,35.9746,35.8931,35.9271,42800.0
2011-10-18 09:55:00,52.89,52.89,52.76,52.82,37400.0,35.9271,35.9271,35.8388,35.8795,37400.0
2011-10-18 10:00:00,52.86,52.86,52.64,52.65,32900.0,35.9067,35.9067,35.7573,35.7641,32900.0
2011-10-18 10:05:00,52.64,52.82,52.63,52.74,16600.0,35.7573,35.8795,35.7505,35.8252,16600.0
2011-10-18 10:10:00,52.75,52.86,52.73,52.83,36000.0,35.832,35.9067,35.8184,35.8863,36000.0
2011-10-18 10:15:00,52.83,52.83,52.7,52.7,34200.0,35.8863,35.8863,35.798,35.798,34200.0
2011-10-18 10:20:00,52.7,52.9,52.7,52.86,30400.0,35.798,35.9339,35.798,35.9067,30400.0
2011-10-18 10:25:00,52.87,53.02,52.85,53.01,29000.0,35.9135,36.0154,35.8999,36.0086,29000.0
2011-10-18 10:30:00,53.03,53.1,52.98,53.1,55900.0,36.0222,36.0697,35.9882,36.0697,55900.0
2011-10-18 10:35:00,53.1,53.12,52.99,52.99,24600.0,36.0697,36.0833,35.995,35.995,24600.0
2011-10-18 10:40:00,53.0,53.1,52.98,52.98,19500.0,36.0018,36.0697,35.9882,35.9882,19500.0
2011-10-18 10:45:00,52.99,53.11,52.98,53.01,40200.0,35.995,36.0765,35.9882,36.0086,40200.0
2011-10-18 10:50:00,53.01,53.15,53.01,53.13,44600.0,36.0086,36.1037,36.0086,36.0901,44600.0
2011-10-18 10:55:00,53.13,53.13,53.05,53.06,24500.0,36.0901,36.0901,36.0358,36.0426,24500.0
2011-10-18 11:00:00,53.06,53.07,52.97,52.98,49900.0,36.0426,36.0494,35.9814,35.9882,49900.0
2011-10-18 11:05:00,52.99,53.07,52.95,53.03,49500.0,35.995,36.0494,35.9678,36.0222,49500.0
2011-10-18 11:10:00,53.03,53.11,52.99,53.03,83800.0,36.0222,36.0765,35.995,36.0222,83800.0
2011-10-18 11:15:00,53.0,53.08,52.97,53.08,50800.0,36.0018,36.0562,35.9814,36.0562,50800.0
2011-10-18 11:20:00,53.08,53.18,53.08,53.17,33100.0,36.0562,36.1241,36.0562,36.1173,33100.0
2011-10-18 11:25:00,53.18,53.19,53.08,53.09,42900.0,36.1241,36.1309,36.0562,36.0629,42900.0
2011-10-18 11:30:00,53.09,53.14,53.07,53.11,52300.0,36.0629,36.0969,36.0494,36.0765,52300.0
2011-10-18 11:35:00,53.1,53.29,53.09,53.28,59900.0,36.0697,36.1988,36.0629,36.192,59900.0
2011-10-18 11:40:00,53.29,53.34,53.25,53.31,47000.0,36.1988,36.2328,36.1716,36.2124,47000.0
2011-10-18 11:45:00,53.31,53.31,53.22,53.3,41500.0,36.2124,36.2124,36.1513,36.2056,41500.0
2011-10-18 11:50:00,53.3,53.38,53.29,53.37,54600.0,36.2056,36.2599,36.1988,36.2531,54600.0
2011-10-18 11:55:00,53.38,53.44,53.33,53.33,60900.0,36.2599,36.3007,36.226,36.226,60900.0
2011-10-18 12:00:00,53.33,53.36,53.3,53.34,21500.0,36.226,36.2464,36.2056,36.2328,21500.0
2011-10-18 12:05:00,53.35,53.35,53.32,53.34,19800.0,36.2396,36.2396,36.2192,36.2328,19800.0
2011-10-18 12:10:00,53.34,53.36,53.3,53.32,13500.0,36.2328,36.2464,36.2056,36.2192,13500.0
2011-10-18 12:15:00,53.32,53.34,53.29,53.31,19600.0,36.2192,36.2328,36.1988,36.2124,19600.0
2011-10-18 12:20:00,53.3,53.38,53.3,53.35,26600.0,36.2056,36.2599,36.2056,36.2396,26600.0
2011-10-18 12:25:00,53.35,53.35,53.27,53.28,22600.0,36.2396,36.2396,36.1852,36.192,22600.0
2011-10-18 12:30:00,53.28,53.33,53.26,53.32,50200.0,36.192,36.226,36.1784,36.2192,50200.0
2011-10-18 12:35:00,53.33,53.4,53.32,53.4,44200.0,36.226,36.2735,36.2192,36.2735,44200.0
2011-10-18 12:40:00,53.41,53.46,53.4,53.41,36600.0,36.2803,36.3143,36.2735,36.2803,36600.0
2011-10-18 12:45:00,53.41,53.48,53.4,53.46,35500.0,36.2803,36.3279,36.2735,36.3143,35500.0
2011-10-18 12:50:00,53.45,53.45,53.41,53.44,16600.0,36.3075,36.3075,36.2803,36.3007,16600.0
2011-10-18 12:55:00,53.44,53.44,53.41,53.42,17800.0,36.3007,36.3007,36.2803,36.2871,17800.0
2011-10-18 13:00:00,53.43,53.43,53.36,53.37,26400.0,36.2939,36.2939,36.2464,36.2531,26400.0
2011-10-18 13:05:00,53.36,53.45,53.35,53.43,51800.0,36.2464,36.3075,36.2396,36.2939,51800.0
2011-10-18 13:10:00,53.42,53.43,53.3,53.37,72000.0,36.2871,36.2939,36.2056,36.2531,72000.0
2011-10-18 13:15:00,53.37,53.5,53.36,53.49,86400.0,36.2531,36.3415,36.2464,36.3347,86400.0
2011-10-18 13:20:00,53.5,53.5,53.47,53.48,36300.0,36.3415,36.3415,36.3211,36.3279,36300.0
2011-10-18 13:25:00,53.48,53.48,53.43,53.48,43300.0,36.3279,36.3279,36.2939,36.3279,43300.0
2011-10-18 13:30:00,53.48,53.5,53.46,53.49,70500.0,36.3279,36.3415,36.3143,36.3347,70500.0
2011-10-18 13:35:00,53.49,53.5,53.48,53.5,50200.0,36.3347,36.3415,36.3279,36.3415,50200.0
2011-10-18 13:40:00,53.49,53.49,53.46,53.48,31900.0,36.3347,36.3347,36.3143,36.3279,31900.0
2011-10-18 13:45:00,53.47,53.49,53.43,53.49,32400.0,36.3211,36.3347,36.2939,36.3347,32400.0
2011-10-18 13:50:00,53.49,53.62,53.48,53.6,94500.0,36.3347,36.423,36.3279,36.4094,94500.0
2011-10-18 13:55:00,53.6,53.65,53.59,53.65,58100.0,36.4094,36.4433,36.4026,36.4433,58100.0
2011-10-18 14:00:00,53.64,53.66,53.61,53.63,44200.0,36.4366,36.4501,36.4162,36.4298,44200.0
2011-10-18 14:05:00,53.63,53.67,53.58,53.62,54800.0,36.4298,36.4569,36.3958,36.423,54800.0
2011-10-18 14:10:00,53.59,53.68,53.58,53.68,28000.0,36.4026,36.4637,36.3958,36.4637,28000.0
2011-10-18 14:15:00,53.68,53.7,53.64,53.69,42600.0,36.4637,36.4773,36.4366,36.4705,42600.0
2011-10-18 14:20:00,53.7,53.79,53.69,53.79,94700.0,36.4773,36.5384,36.4705,36.5384,94700.0
2011-10-18 14:25:00,53.79,53.8,53.76,53.77,56200.0,36.5384,36.5452,36.5181,36.5249,56200.0
2011-10-18 14:30:00,53.77,53.8,53.76,53.8,56700.0,36.5249,36.5452,36.5181,36.5452,56700.0
2011-10-18 14:35:00,53.79,53.8,53.65,53.66,51900.0,36.5384,36.5452,36.4433,36.4501,51900.0
2011-10-18 14:40:00,53.66,53.66,53.58,53.59,34000.0,36.4501,36.4501,36.3958,36.4026,34000.0
2011-10-18 14:45:00,53.59,53.67,53.59,53.59,87000.0,36.4026,36.4569,36.4026,36.4026,87000.0
2011-10-18 14:50:00,53.6,53.65,53.59,53.61,70500.0,36.4094,36.4433,36.4026,36.4162,70500.0
2011-10-18 14:55:00,53.6,53.69,53.6,53.65,39300.0,36.4094,36.4705,36.4094,36.4433,39300.0
2011-10-18 15:00:00,53.66,53.91,53.66,53.88,88700.0,36.4501,36.62,36.4501,36.5996,88700.0
2011-10-18 15:05:00,53.88,53.94,53.85,53.89,92600.0,36.5996,36.6403,36.5792,36.6064,92600.0
2011-10-18 15:10:00,53.89,54.0,53.84,53.87,259400.0,36.6064,36.6811,36.5724,36.5928,259400.0
2011-10-18 15:15:00,53.87,53.97,53.74,53.77,139100.0,36.5928,36.6607,36.5045,36.5249,139100.0
2011-10-18 15:20:00,53.76,53.83,53.65,53.66,212400.0,36.5181,36.5656,36.4433,36.4501,212400.0
2011-10-18 15:25:00,53.65,53.71,53.56,53.58,114000.0,36.4433,36.4841,36.3822,36.3958,114000.0
2011-10-18 15:30:00,53.59,53.62,53.44,53.46,162200.0,36.4026,36.423,36.3007,36.3143,162200.0
2011-10-18 15:35:00,53.46,53.65,53.45,53.51,168500.0,36.3143,36.4433,36.3075,36.3482,168500.0
2011-10-18 15:40:00,53.51,53.64,53.48,53.64,138100.0,36.3482,36.4366,36.3279,36.4366,138100.0
2011-10-18 15:45:00,53.65,53.71,53.6,53.66,134500.0,36.4433,36.4841,36.4094,36.4501,134500.0
2011-10-18 15:50:00,53.66,53.84,53.66,53.76,295400.0,36.4501,36.5724,36.4501,36.5181,295400.0
2011-10-18 15:55:00,53.77,53.78,53.52,53.64,440800.0,36.5249,36.5317,36.355,36.4366,440800.0
2011-10-19 09:30:00,53.56,53.95,53.56,53.95,67600.0,36.3822,36.6471,36.3822,36.6471,67600.0
2011-10-19 09:35:00,53.96,53.97,53.74,53.77,60700.0,36.6539,36.6607,36.5045,36.5249,60700.0
2011-10-19 09:40:00,53.76,53.78,53.62,53.62,37600.0,36.5181,36.5317,36.423,36.423,37600.0
2011-10-19 09:45:00,53.62,53.71,53.55,53.56,60400.0,36.423,36.4841,36.3754,36.3822,60400.0
2011-10-19 09:50:00,53.55,53.61,53.5,53.5,28400.0,36.3754,36.4162,36.3415,36.3415,28400.0
2011-10-19 09:55:00,53.5,53.64,53.5,53.64,28300.0,36.3415,36.4366,36.3415,36.4366,28300.0
2011-10-19 10:00:00,53.63,53.66,53.48,53.51,47300.0,36.4298,36.4501,36.3279,36.3482,47300.0
2011-10-19 10:05:00,53.5,53.55,53.47,53.52,41400.0,36.3415,36.3754,36.3211,36.355,41400.0
2011-10-19 10:10:00,53.53,53.63,53.53,53.63,26300.0,36.3618,36.4298,36.3618,36.4298,26300.0
2011-10-19 10:15:00,53.61,53.66,53.57,53.63,20900.0,36.4162,36.4501,36.389,36.4298,20900.0
2011-10-19 10:20:00,53.64,53.66,53.57,53.63,19700.0,36.4366,36.4501,36.389,36.4298,19700.0
2011-10-19 10:25:00,53.64,53.72,53.64,53.65,31800.0,36.4366,36.4909,36.4366,36.4433,31800.0
2011-10-19 10:30:00,53.66,53.67,53.56,53.57,29800.0,36.4501,36.4569,36.3822,36.389,29800.0
2011-10-19 10:35:00,53.55,53.58,53.48,53.5,36200.0,36.3754,36.3958,36.3279,36.3415,36200.0
2011-10-19 10:40:00,53.5,53.55,53.47,53.47,36000.0,36.3415,36.3754,36.3211,36.3211,36000.0
2011-10-19 10:45:00,53.47,53.55,53.46,53.49,35300.0,36.3211,36.3754,36.3143,36.3347,35300.0
2011-10-19 10:50:00,53.49,53.66,53.48,53.66,31600.0,36.3347,36.4501,36.3279,36.4501,31600.0
2011-10-19 10:55:00,53.67,53.72,53.63,53.67,48100.0,36.4569,36.4909,36.4298,36.4569,48100.0
2011-10-19 11:00:00,53.65,53.7,53.58,53.62,83300.0,36.4433,36.4773,36.3958,36.423,83300.0
2011-10-19 11:05:00,53.62,53.67,53.6,53.64,89400.0,36.423,36.4569,36.4094,36.4366,89400.0
2011-10-19 11:10:00,53.64,53.68,53.62,53.63,42800.0,36.4366,36.4637,36.423,36.4298,42800.0
2011-10-19 11:15:00,53.63,53.7,53.62,53.64,29800.0,36.4298,36.4773,36.423,36.4366,29800.0
2011-10-19 11:20:00,53.63,53.7,53.62,53.68,27000.0,36.4298,36.4773,36.423,36.4637,27000.0
2011-10-19 11:25:00,53.67,53.7,53.63,53.69,20700.0,36.4569,36.4773,36.4298,36.4705,20700.0
2011-10-19 11:30:00,53.69,53.76,53.68,53.71,26300.0,36.4705,36.5181,36.4637,36.4841,26300.0
2011-10-19 11:35:00,53.71,53.76,53.7,53.74,15600.0,36.4841,36.5181,36.4773,36.5045,15600.0
2011-10-19 11:40:00,53.74,53.75,53.69,53.74,10300.0,36.5045,36.5113,36.4705,36.5045,10300.0
2011-10-19 11:45:00,53.74,53.75,53.64,53.64,19900.0,36.5045,36.5113,36.4366,36.4366,19900.0
2011-10-19 11:50:00,53.65,53.65,53.5,53.5,33900.0,36.4433,36.4433,36.3415,36.3415,33900.0
2011-10-19 11:55:00,53.5,53.5,53.32,53.32,48900.0,36.3415,36.3415,36.2192,36.2192,48900.0
2011-10-19 12:00:00,53.32,53.48,53.32,53.46,27800.0,36.2192,36.3279,36.2192,36.3143,27800.0
2011-10-19 12:05:00,53.46,53.49,53.37,53.37,19300.0,36.3143,36.3347,36.2531,36.2531,19300.0
2011-10-19 12:10:00,53.36,53.4,53.34,53.39,23500.0,36.2464,36.2735,36.2328,36.2667,23500.0
2011-10-19 12:15:00,53.39,53.51,53.39,53.47,24500.0,36.2667,36.3482,36.2667,36.3211,24500.0
2011-10-19 12:20:00,53.48,53.54,53.39,53.54,66400.0,36.3279,36.3686,36.2667,36.3686,66400.0
2011-10-19 12:25:00,53.55,53.55,53.48,53.49,20800.0,36.3754,36.3754,36.3279,36.3347,20800.0
2011-10-19 12:30:00,53.5,53.51,53.45,53.5,20600.0,36.3415,36.3482,36.3075,36.3415,20600.0
2011-10-19 12:35:00,53.5,53.6,53.49,53.58,31200.0,36.3415,36.4094,36.3347,36.3958,31200.0
2011-10-19 12:40:00,53.58,53.59,53.52,53.54,11300.0,36.3958,36.4026,36.355,36.3686,11300.0
2011-10-19 12:45:00,53.55,53.6,53.51,53.56,26000.0,36.3754,36.4094,36.3482,36.3822,26000.0
2011-10-19 12:50:00,53.56,53.6,53.56,53.59,20000.0,36.3822,36.4094,36.3822,36.4026,20000.0
2011-10-19 12:55:00,53.59,53.6,53.57,53.58,12600.0,36.4026,36.4094,36.389,36.3958,12600.0
2011-10-19 13:00:00,53.58,53.65,53.57,53.65,20200.0,36.3958,36.4433,36.389,36.4433,20200.0
2011-10-19 13:05:00,53.65,53.7,53.63,53.68,18500.0,36.4433,36.4773,36.4298,36.4637,18500.0
2011-10-19 13:10:00,53.68,53.73,53.68,53.73,20700.0,36.4637,36.4977,36.4637,36.4977,20700.0
2011-10-19 13:15:00,53.72,53.75,53.63,53.63,30000.0,36.4909,36.5113,36.4298,36.4298,30000.0
2011-10-19 13:20:00,53.63,53.65,53.6,53.65,9700.0,36.4298,36.4433,36.4094,36.4433,9700.0
2011-10-19 13:25:00,53.64,53.66,53.6,53.61,12500.0,36.4366,36.4501,36.4094,36.4162,12500.0
2011-10-19 13:30:00,53.6,53.61,53.53,53.6,19300.0,36.4094,36.4162,36.3618,36.4094,19300.0
2011-10-19 13:35:00,53.59,53.7,53.59,53.64,57800.0,36.4026,36.4773,36.4026,36.4366,57800.0
2011-10-19 13:40:00,53.63,53.67,53.62,53.62,17300.0,36.4298,36.4569,36.423,36.423,17300.0
2011-10-19 13:45:00,53.62,53.65,53.6,53.64,19400.0,36.423,36.4433,36.4094,36.4366,19400.0
2011-10-19 13:50:00,53.64,53.72,53.62,53.69,37200.0,36.4366,36.4909,36.423,36.4705,37200.0
2011-10-19 13:55:00,53.69,53.72,53.64,53.71,32800.0,36.4705,36.4909,36.4366,36.4841,32800.0
2011-10-19 14:00:00,53.72,53.79,53.71,53.73,54600.0,36.4909,36.5384,36.4841,36.4977,54600.0
2011-10-19 14:05:00,53.74,53.74,53.47,53.51,90100.0,36.5045,36.5045,36.3211,36.3482,90100.0
2011-10-19 14:10:00,53.52,53.57,53.43,53.43,63500.0,36.355,36.389,36.2939,36.2939,63500.0
2011-10-19 14:15:00,53.44,53.53,53.43,53.48,59500.0,36.3007,36.3618,36.2939,36.3279,59500.0
2011-10-19 14:20:00,53.47,53.51,53.4,53.41,65800.0,36.3211,36.3482,36.2735,36.2803,65800.0
2011-10-19 14:25:00,53.42,53.45,53.37,53.37,71000.0,36.2871,36.3075,36.2531,36.2531,71000.0
2011-10-19 14:30:00,53.38,53.39,53.26,53.31,93400.0,36.2599,36.2667,36.1784,36.2124,93400.0
2011-10-19 14:35:00,53.3,53.41,53.29,53.4,57200.0,36.2056,36.2803,36.1988,36.2735,57200.0
2011-10-19 14:40:00,53.42,53.5,53.4,53.5,102700.0,36.2871,36.3415,36.2735,36.3415,102700.0
2011-10-19 14:45:00,53.49,53.65,53.48,53.61,65500.0,36.3347,36.4433,36.3279,36.4162,65500.0
2011-10-19 14:50:00,53.6,53.62,53.53,53.58,100100.0,36.4094,36.423,36.3618,36.3958,100100.0
2011-10-19 14:55:00,53.56,53.56,53.46,53.48,31000.0,36.3822,36.3822,36.3143,36.3279,31000.0
2011-10-19 15:00:00,53.47,53.51,53.46,53.47,38600.0,36.3211,36.3482,36.3143,36.3211,38600.0
2011-10-19 15:05:00,53.47,53.52,53.42,53.49,58000.0,36.3211,36.355,36.2871,36.3347,58000.0
2011-10-19 15:10:00,53.49,53.52,53.4,53.45,51200.0,36.3347,36.355,36.2735,36.3075,51200.0
2011-10-19 15:15:00,53.46,53.52,53.45,53.45,28100.0,36.3143,36.355,36.3075,36.3075,28100.0
2011-10-19 15:20:00,53.45,53.48,53.39,53.45,46300.0,36.3075,36.3279,36.2667,36.3075,46300.0
2011-10-19 15:25:00,53.45,53.48,53.38,53.4,36000.0,36.3075,36.3279,36.2599,36.2735,36000.0
2011-10-19 15:30:00,53.39,53.54,53.39,53.51,25200.0,36.2667,36.3686,36.2667,36.3482,25200.0
2011-10-19 15:35:00,53.52,53.52,53.31,53.32,101900.0,36.355,36.355,36.2124,36.2192,101900.0
2011-10-19 15:40:00,53.32,53.33,53.17,53.26,200100.0,36.2192,36.226,36.1173,36.1784,200100.0
2011-10-19 15:45:00,53.25,53.3,53.18,53.27,173400.0,36.1716,36.2056,36.1241,36.1852,173400.0
2011-10-19 15:50:00,53.3,53.34,53.28,53.3,287600.0,36.2056,36.2328,36.192,36.2056,287600.0
2011-10-19 15:55:00,53.3,53.32,53.23,53.29,249800.0,36.2056,36.2192,36.158,36.1988,249800.0
2011-10-20 09:30:00,53.29,53.65,53.23,53.6,110700.0,36.1988,36.4433,36.158,36.4094,110700.0
2011-10-20 09:35:00,53.58,53.62,53.45,53.5,39600.0,36.3958,36.423,36.3075,36.3415,39600.0
2011-10-20 09:40:00,53.5,53.51,53.38,53.44,64700.0,36.3415,36.3482,36.2599,36.3007,64700.0
2011-10-20 09:45:00,53.44,53.52,53.35,53.4,69800.0,36.3007,36.355,36.2396,36.2735,69800.0
2011-10-20 09:50:00,53.4,53.48,53.33,53.34,43800.0,36.2735,36.3279,36.226,36.2328,43800.0
2011-10-20 09:55:00,53.34,53.42,53.29,53.32,73800.0,36.2328,36.2871,36.1988,36.2192,73800.0
2011-10-20 10:00:00,53.33,53.59,53.33,53.49,128300.0,36.226,36.4026,36.226,36.3347,128300.0
2011-10-20 10:05:00,53.49,53.49,53.38,53.43,41800.0,36.3347,36.3347,36.2599,36.2939,41800.0
2011-10-20 10:10:00,53.43,53.48,53.38,53.38,31100.0,36.2939,36.3279,36.2599,36.2599,31100.0
2011-10-20 10:15:00,53.4,53.42,53.34,53.37,27100.0,36.2735,36.2871,36.2328,36.2531,27100.0
2011-10-20 10:20:00,53.39,53.45,53.33,53.35,25900.0,36.2667,36.3075,36.226,36.2396,25900.0
2011-10-20 10:25:00,53.34,53.41,53.28,53.4,21900.0,36.2328,36.2803,36.192,36.2735,21900.0
2011-10-20 10:30:00,53.41,53.42,53.29,53.4,39200.0,36.2803,36.2871,36.1988,36.2735,39200.0
2011-10-20 10:35:00,53.39,53.43,53.35,53.4,41100.0,36.2667,36.2939,36.2396,36.2735,41100.0
2011-10-20 10:40:00,53.41,53.41,53.25,53.34,19100.0,36.2803,36.2803,36.1716,36.2328,19100.0
2011-10-20 10:45:00,53.35,53.36,53.26,53.28,20500.0,36.2396,36.2464,36.1784,36.192,20500.0
2011-10-20 10:50:00,53.27,53.32,53.24,53.28,18300.0,36.1852,36.2192,36.1648,36.192,18300.0
2011-10-20 10:55:00,53.28,53.32,53.21,53.22,55600.0,36.192,36.2192,36.1445,36.1513,55600.0
2011-10-20 11:00:00,53.2,53.21,53.03,53.05,112500.0,36.1377,36.1445,36.0222,36.0358,112500.0
2011-10-20 11:05:00,53.04,53.04,52.95,52.98,94500.0,36.029,36.029,35.9678,35.9882,94500.0
2011-10-20 11:10:00,52.96,53.05,52.96,53.05,38900.0,35.9746,36.0358,35.9746,36.0358,38900.0
2011-10-20 11:15:00,53.05,53.05,52.99,52.99,25200.0,36.0358,36.0358,35.995,35.995,25200.0
2011-10-20 11:20:00,52.98,53.02,52.95,52.97,54400.0,35.9882,36.0154,35.9678,35.9814,54400.0
2011-10-20 11:25:00,52.98,52.98,52.94,52.97,24700.0,35.9882,35.9882,35.9611,35.9814,24700.0
2011-10-20 11:30:00,52.98,53.06,52.98,53.05,64700.0,35.9882,36.0426,35.9882,36.0358,64700.0
2011-10-20 11:35:00,53.05,53.2,53.05,53.17,68600.0,36.0358,36.1377,36.0358,36.1173,68600.0
2011-10-20 11:40:00,53.16,53.22,53.13,53.21,35200.0,36.1105,36.1513,36.0901,36.1445,35200.0
2011-10-20 11:45:00,53.21,53.28,53.21,53.22,83500.0,36.1445,36.192,36.1445,36.1513,83500.0
2011-10-20 11:50:00,53.22,53.22,53.12,53.14,33300.0,36.1513,36.1513,36.0833,36.0969,33300.0
2011-10-20 11:55:00,53.14,53.15,53.07,53.13,84500.0,36.0969,36.1037,36.0494,36.0901,84500.0
2011-10-20 12:00:00,53.13,53.14,53.03,53.03,94400.0,36.0901,36.0969,36.0222,36.0222,94400.0
2011-10-20 12:05:00,53.05,53.06,52.96,52.99,45900.0,36.0358,36.0426,35.9746,35.995,45900.0
2011-10-20 12:10:00,52.98,53.03,52.94,53.02,38600.0,35.9882,36.0222,35.9611,36.0154,38600.0
2011-10-20 12:15:00,53.01,53.06,52.96,52.97,49200.0,36.0086,36.0426,35.9746,35.9814,49200.0
2011-10-20 12:20:00,52.97,53.0,52.95,52.95,52700.0,35.9814,36.0018,35.9678,35.9678,52700.0
2011-10-20 12:25:00,52.95,53.01,52.95,53.01,20700.0,35.9678,36.0086,35.9678,36.0086,20700.0
2011-10-20 12:30:00,53.02,53.05,52.97,53.03,39300.0,36.0154,36.0358,35.9814,36.0222,39300.0
2011-10-20 12:35:00,53.02,53.1,53.0,53.1,33500.0,36.0154,36.0697,36.0018,36.0697,33500.0
2011-10-20 12:40:00,53.09,53.12,53.04,53.05,14800.0,36.0629,36.0833,36.029,36.0358,14800.0
2011-10-20 12:45:00,53.04,53.12,53.04,53.09,14300.0,36.029,36.0833,36.029,36.0629,14300.0
2011-10-20 12:50:00,53.09,53.13,53.06,53.1,19200.0,36.0629,36.0901,36.0426,36.0697,19200.0
2011-10-20 12:55:00,53.11,53.27,53.11,53.24,47300.0,36.0765,36.1852,36.0765,36.1648,47300.0
2011-10-20 13:00:00,53.24,53.27,53.21,53.23,39000.0,36.1648,36.1852,36.1445,36.158,39000.0
2011-10-20 13:05:00,53.23,53.32,53.23,53.28,60600.0,36.158,36.2192,36.158,36.192,60600.0
2011-10-20 13:10:00,53.28,53.36,53.25,53.27,56000.0,36.192,36.2464,36.1716,36.1852,56000.0
2011-10-20 13:15:00,53.26,53.5,53.24,53.46,89400.0,36.1784,36.3415,36.1648,36.3143,89400.0
2011-10-20 13:20:00,53.46,53.49,53.41,53.45,61100.0,36.3143,36.3347,36.2803,36.3075,61100.0
2011-10-20 13:25:00,53.43,53.53,53.36,53.39,39900.0,36.2939,36.3618,36.2464,36.2667,39900.0
2011-10-20 13:30:00,53.39,53.45,53.38,53.39,19800.0,36.2667,36.3075,36.2599,36.2667,19800.0
2011-10-20 13:35:00,53.39,53.51,53.39,53.46,80500.0,36.2667,36.3482,36.2667,36.3143,80500.0
2011-10-20 13:40:00,53.47,53.48,53.38,53.38,66200.0,36.3211,36.3279,36.2599,36.2599,66200.0
2011-10-20 13:45:00,53.38,53.57,53.38,53.54,82700.0,36.2599,36.389,36.2599,36.3686,82700.0
2011-10-20 13:50:00,53.55,53.64,53.53,53.63,47700.0,36.3754,36.4366,36.3618,36.4298,47700.0
2011-10-20 13:55:00,53.63,53.64,53.52,53.52,26800.0,36.4298,36.4366,36.355,36.355,26800.0
2011-10-20 14:00:00,53.53,53.61,53.48,53.53,43300.0,36.3618,36.4162,36.3279,36.3618,43300.0
2011-10-20 14:05:00,53.54,53.54,53.48,53.5,19000.0,36.3686,36.3686,36.3279,36.3415,19000.0
2011-10-20 14:10:00,53.5,53.5,53.44,53.45,21600.0,36.3415,36.3415,36.3007,36.3075,21600.0
2011-10-20 14:15:00,53.46,53.51,53.45,53.51,21700.0,36.3143,36.3482,36.3075,36.3482,21700.0
2011-10-20 14:20:00,53.52,53.56,53.48,53.54,31800.0,36.355,36.3822,36.3279,36.3686,31800.0
2011-10-20 14:25:00,53.55,53.55,53.49,53.54,55100.0,36.3754,36.3754,36.3347,36.3686,55100.0
2011-10-20 14:30:00,53.53,53.57,53.52,53.56,53500.0,36.3618,36.389,36.355,36.3822,53500.0
2011-10-20 14:35:00,53.55,53.72,53.55,53.72,39100.0,36.3754,36.4909,36.3754,36.4909,39100.0
2011-10-20 14:40:00,53.71,53.75,53.68,53.69,67600.0,36.4841,36.5113,36.4637,36.4705,67600.0
2011-10-20 14:45:00,53.69,53.71,53.64,53.69,51300.0,36.4705,36.4841,36.4366,36.4705,51300.0
2011-10-20 14:50:00,53.69,53.79,53.69,53.77,83800.0,36.4705,36.5384,36.4705,36.5249,83800.0
2011-10-20 14:55:00,53.78,53.82,53.71,53.75,69100.0,36.5317,36.5588,36.4841,36.5113,69100.0
2011-10-20 15:00:00,53.73,53.75,53.69,53.69,46800.0,36.4977,36.5113,36.4705,36.4705,46800.0
2011-10-20 15:05:00,53.69,53.69,53.64,53.68,77200.0,36.4705,36.4705,36.4366,36.4637,77200.0
2011-10-20 15:10:00,53.68,53.68,53.63,53.68,43100.0,36.4637,36.4637,36.4298,36.4637,43100.0
2011-10-20 15:15:00,53.67,53.71,53.63,53.7,38400.0,36.4569,36.4841,36.4298,36.4773,38400.0
2011-10-20 15:20:00,53.71,53.71,53.59,53.63,45200.0,36.4841,36.4841,36.4026,36.4298,45200.0
2011-10-20 15:25:00,53.63,53.64,53.51,53.57,41800.0,36.4298,36.4366,36.3482,36.389,41800.0
2011-10-20 15:30:00,53.56,53.63,53.52,53.62,64200.0,36.3822,36.4298,36.355,36.423,64200.0
2011-10-20 15:35:00,53.62,53.66,53.5,53.53,68500.0,36.423,36.4501,36.3415,36.3618,68500.0
2011-10-20 15:40:00,53.53,53.71,53.53,53.66,117800.0,36.3618,36.4841,36.3618,36.4501,117800.0
2011-10-20 15:45:00,53.66,53.77,53.66,53.77,95200.0,36.4501,36.5249,36.4501,36.5249,95200.0
2011-10-20 15:50:00,53.77,53.77,53.63,53.71,115100.0,36.5249,36.5249,36.4298,36.4841,115100.0
2011-10-20 15:55:00,53.7,53.74,53.67,53.68,255500.0,36.4773,36.5045,36.4569,36.4637,255500.0
2011-10-21 09:30:00,54.13,54.23,54.05,54.18,606100.0,36.7694,36.8373,36.7151,36.8034,606100.0
2011-10-21 09:35:00,54.19,54.2,53.99,54.03,73800.0,36.8102,36.8169,36.6743,36.7015,73800.0
2011-10-21 09:40:00,54.04,54.09,54.01,54.05,55000.0,36.7083,36.7422,36.6879,36.7151,55000.0
2011-10-21 09:45:00,54.03,54.18,54.03,54.12,64100.0,36.7015,36.8034,36.7015,36.7626,64100.0
2011-10-21 09:50:00,54.14,54.14,54.07,54.08,43400.0,36.7762,36.7762,36.7286,36.7354,43400.0
2011-10-21 09:55:00,54.09,54.14,54.03,54.03,48900.0,36.7422,36.7762,36.7015,36.7015,48900.0
2011-10-21 10:00:00,54.03,54.04,53.99,54.02,54400.0,36.7015,36.7083,36.6743,36.6947,54400.0
2011-10-21 10:05:00,54.02,54.04,53.99,54.0,46400.0,36.6947,36.7083,36.6743,36.6811,46400.0
2011-10-21 10:10:00,54.0,54.0,53.9,53.93,36400.0,36.6811,36.6811,36.6132,36.6335,36400.0
2011-10-21 10:15:00,53.93,54.12,53.85,54.12,99800.0,36.6335,36.7626,36.5792,36.7626,99800.0
2011-10-21 10:20:00,54.12,54.18,54.09,54.17,126400.0,36.7626,36.8034,36.7422,36.7966,126400.0
2011-10-21 10:25:00,54.17,54.25,54.13,54.23,124500.0,36.7966,36.8509,36.7694,36.8373,124500.0
2011-10-21 10:30:00,54.23,54.28,54.22,54.25,90000.0,36.8373,36.8713,36.8305,36.8509,90000.0
2011-10-21 10:35:00,54.25,54.3,54.23,54.29,85200.0,36.8509,36.8849,36.8373,36.8781,85200.0
2011-10-21 10:40:00,54.28,54.32,54.26,54.29,48100.0,36.8713,36.8985,36.8577,36.8781,48100.0
2011-10-21 10:45:00,54.28,54.36,54.28,54.36,47200.0,36.8713,36.9256,36.8713,36.9256,47200.0
2011-10-21 10:50:00,54.36,54.37,54.28,54.31,36900.0,36.9256,36.9324,36.8713,36.8917,36900.0
2011-10-21 10:55:00,54.31,54.37,54.29,54.36,66000.0,36.8917,36.9324,36.8781,36.9256,66000.0
2011-10-21 11:00:00,54.37,54.38,54.25,54.26,44200.0,36.9324,36.9392,36.8509,36.8577,44200.0
2011-10-21 11:05:00,54.27,54.29,54.13,54.13,44300.0,36.8645,36.8781,36.7694,36.7694,44300.0
2011-10-21 11:10:00,54.14,54.21,54.14,54.21,71700.0,36.7762,36.8237,36.7762,36.8237,71700.0
2011-10-21 11:15:00,54.21,54.3,54.21,54.26,97600.0,36.8237,36.8849,36.8237,36.8577,97600.0
2011-10-21 11:20:00,54.27,54.32,54.23,54.28,80800.0,36.8645,36.8985,36.8373,36.8713,80800.0
2011-10-21 11:25:00,54.28,54.29,54.23,54.27,46200.0,36.8713,36.8781,36.8373,36.8645,46200.0
2011-10-21 11:30:00,54.26,54.27,54.23,54.25,58500.0,36.8577,36.8645,36.8373,36.8509,58500.0
2011-10-21 11:35:00,54.25,54.31,54.25,54.27,20500.0,36.8509,36.8917,36.8509,36.8645,20500.0
2011-10-21 11:40:00,54.28,54.35,54.27,54.35,41700.0,36.8713,36.9188,36.8645,36.9188,41700.0
2011-10-21 11:45:00,54.35,54.36,54.33,54.34,18500.0,36.9188,36.9256,36.9053,36.912,18500.0
2011-10-21 11:50:00,54.34,54.37,54.33,54.34,37000.0,36.912,36.9324,36.9053,36.912,37000.0
2011-10-21 11:55:00,54.34,54.37,54.31,54.31,42900.0,36.912,36.9324,36.8917,36.8917,42900.0
2011-10-21 12:00:00,54.31,54.34,54.26,54.27,33100.0,36.8917,36.912,36.8577,36.8645,33100.0
2011-10-21 12:05:00,54.28,54.3,54.21,54.24,108800.0,36.8713,36.8849,36.8237,36.8441,108800.0
2011-10-21 12:10:00,54.24,54.25,54.21,54.23,78900.0,36.8441,36.8509,36.8237,36.8373,78900.0
2011-10-21 12:15:00,54.23,54.28,54.23,54.25,38900.0,36.8373,36.8713,36.8373,36.8509,38900.0
2011-10-21 12:20:00,54.25,54.27,54.23,54.26,42500.0,36.8509,36.8645,36.8373,36.8577,42500.0
2011-10-21 12:25:00,54.27,54.34,54.25,54.33,30000.0,36.8645,36.912,36.8509,36.9053,30000.0
2011-10-21 12:30:00,54.32,54.34,54.3,54.33,19900.0,36.8985,36.912,36.8849,36.9053,19900.0
2011-10-21 12:35:00,54.33,54.35,54.23,54.25,40800.0,36.9053,36.9188,36.8373,36.8509,40800.0
2011-10-21 12:40:00,54.25,54.26,54.21,54.26,30100.0,36.8509,36.8577,36.8237,36.8577,30100.0
2011-10-21 12:45:00,54.26,54.33,54.25,54.3,28100.0,36.8577,36.9053,36.8509,36.8849,28100.0
2011-10-21 12:50:00,54.29,54.33,54.27,54.33,13200.0,36.8781,36.9053,36.8645,36.9053,13200.0
2011-10-21 12:55:00,54.33,54.36,54.32,54.34,36100.0,36.9053,36.9256,36.8985,36.912,36100.0
2011-10-21 13:00:00,54.34,54.34,54.25,54.26,40500.0,36.912,36.912,36.8509,36.8577,40500.0
2011-10-21 13:05:00,54.26,54.27,54.22,54.22,20500.0,36.8577,36.8645,36.8305,36.8305,20500.0
2011-10-21 13:10:00,54.23,54.23,54.15,54.22,29300.0,36.8373,36.8373,36.783,36.8305,29300.0
2011-10-21 13:15:00,54.21,54.25,54.16,54.21,49800.0,36.8237,36.8509,36.7898,36.8237,49800.0
2011-10-21 13:20:00,54.19,54.21,54.13,54.13,38700.0,36.8102,36.8237,36.7694,36.7694,38700.0
2011-10-21 13:25:00,54.13,54.14,54.06,54.06,40100.0,36.7694,36.7762,36.7218,36.7218,40100.0
2011-10-21 13:30:00,54.07,54.08,54.05,54.06,47600.0,36.7286,36.7354,36.7151,36.7218,47600.0
2011-10-21 13:35:00,54.06,54.11,54.04,54.11,29100.0,36.7218,36.7558,36.7083,36.7558,29100.0
2011-10-21 13:40:00,54.1,54.17,54.1,54.15,46400.0,36.749,36.7966,36.749,36.783,46400.0
2011-10-21 13:45:00,54.16,54.23,54.11,54.21,36800.0,36.7898,36.8373,36.7558,36.8237,36800.0
2011-10-21 13:50:00,54.2,54.21,54.14,54.18,36500.0,36.8169,36.8237,36.7762,36.8034,36500.0
2011-10-21 13:55:00,54.18,54.23,54.16,54.17,25800.0,36.8034,36.8373,36.7898,36.7966,25800.0
2011-10-21 14:00:00,54.16,54.29,54.14,54.27,41400.0,36.7898,36.8781,36.7762,36.8645,41400.0
2011-10-21 14:05:00,54.28,54.35,54.25,54.35,51000.0,36.8713,36.9188,36.8509,36.9188,51000.0
2011-10-21 14:10:00,54.34,54.4,54.33,54.39,66400.0,36.912,36.9528,36.9053,36.946,66400.0
2011-10-21 14:15:00,54.39,54.42,54.38,54.42,35100.0,36.946,36.9664,36.9392,36.9664,35100.0
2011-10-21 14:20:00,54.41,54.45,54.41,54.45,33100.0,36.9596,36.9868,36.9596,36.9868,33100.0
2011-10-21 14:25:00,54.44,54.48,54.4,54.41,71900.0,36.98,37.0071,36.9528,36.9596,71900.0
2011-10-21 14:30:00,54.4,54.43,54.36,54.36,34900.0,36.9528,36.9732,36.9256,36.9256,34900.0
2011-10-21 14:35:00,54.37,54.42,54.36,54.42,35900.0,36.9324,36.9664,36.9256,36.9664,35900.0
2011-10-21 14:40:00,54.41,54.48,54.4,54.47,43000.0,36.9596,37.0071,36.9528,37.0004,43000.0
2011-10-21 14:45:00,54.46,54.49,54.46,54.48,36600.0,36.9936,37.0139,36.9936,37.0071,36600.0
2011-10-21 14:50:00,54.48,54.49,54.45,54.49,44100.0,37.0071,37.0139,36.9868,37.0139,44100.0
2011-10-21 14:55:00,54.49,54.5,54.46,54.49,74600.0,37.0139,37.0207,36.9936,37.0139,74600.0
2011-10-21 15:00:00,54.49,54.53,54.48,54.51,170600.0,37.0139,37.0411,37.0071,37.0275,170600.0
2011-10-21 15:05:00,54.51,54.58,54.51,54.58,57700.0,37.0275,37.0751,37.0275,37.0751,57700.0
2011-10-21 15:10:00,54.58,54.6,54.57,54.59,63500.0,37.0751,37.0887,37.0683,37.0819,63500.0
2011-10-21 15:15:00,54.59,54.6,54.54,54.55,65100.0,37.0819,37.0887,37.0479,37.0547,65100.0
2011-10-21 15:20:00,54.56,54.64,54.56,54.62,64500.0,37.0615,37.1158,37.0615,37.1022,64500.0
2011-10-21 15:25:00,54.62,54.64,54.61,54.62,53900.0,37.1022,37.1158,37.0955,37.1022,53900.0
2011-10-21 15:30:00,54.62,54.63,54.55,54.55,61400.0,37.1022,37.109,37.0547,37.0547,61400.0
2011-10-21 15:35:00,54.55,54.56,54.54,54.55,109900.0,37.0547,37.0615,37.0479,37.0547,109900.0
2011-10-21 15:40:00,54.54,54.55,54.5,54.5,83400.0,37.0479,37.0547,37.0207,37.0207,83400.0
2011-10-21 15:45:00,54.5,54.51,54.45,54.5,210900.0,37.0207,37.0275,36.9868,37.0207,210900.0
2011-10-21 15:50:00,54.5,54.65,54.49,54.64,180800.0,37.0207,37.1226,37.0139,37.1158,180800.0
2011-10-21 15:55:00,54.65,54.65,54.58,54.65,359500.0,37.1226,37.1226,37.0751,37.1226,359500.0
2011-10-24 09:30:00,54.41,54.85,54.41,54.85,126500.0,36.9596,37.2585,36.9596,37.2585,126500.0
2011-10-24 09:35:00,54.85,54.98,54.85,54.89,85300.0,37.2585,37.3468,37.2585,37.2857,85300.0
2011-10-24 09:40:00,54.89,54.91,54.79,54.87,47100.0,37.2857,37.2992,37.2177,37.2721,47100.0
2011-10-24 09:45:00,54.88,55.0,54.83,54.94,93800.0,37.2789,37.3604,37.2449,37.3196,93800.0
2011-10-24 09:50:00,54.94,54.97,54.85,54.97,51200.0,37.3196,37.34,37.2585,37.34,51200.0
2011-10-24 09:55:00,54.96,54.97,54.86,54.95,46100.0,37.3332,37.34,37.2653,37.3264,46100.0
2011-10-24 10:00:00,54.94,54.98,54.93,54.98,89200.0,37.3196,37.3468,37.3128,37.3468,89200.0
2011-10-24 10:05:00,54.97,55.0,54.91,54.97,96900.0,37.34,37.3604,37.2992,37.34,96900.0
2011-10-24 10:10:00,54.97,55.04,54.96,54.97,85100.0,37.34,37.3875,37.3332,37.34,85100.0
2011-10-24 10:15:00,54.96,55.0,54.89,55.0,37500.0,37.3332,37.3604,37.2857,37.3604,37500.0
2011-10-24 10:20:00,55.0,55.03,54.95,54.95,27200.0,37.3604,37.3808,37.3264,37.3264,27200.0
2011-10-24 10:25:00,54.94,54.95,54.89,54.91,22700.0,37.3196,37.3264,37.2857,37.2992,22700.0
2011-10-24 10:30:00,54.91,54.92,54.85,54.88,66400.0,37.2992,37.306,37.2585,37.2789,66400.0
2011-10-24 10:35:00,54.88,54.89,54.75,54.76,30200.0,37.2789,37.2857,37.1906,37.1973,30200.0
2011-10-24 10:40:00,54.76,54.88,54.76,54.86,49600.0,37.1973,37.2789,37.1973,37.2653,49600.0
2011-10-24 10:45:00,54.86,55.01,54.86,54.95,107900.0,37.2653,37.3672,37.2653,37.3264,107900.0
2011-10-24 10:50:00,54.95,54.96,54.79,54.79,59400.0,37.3264,37.3332,37.2177,37.2177,59400.0
2011-10-24 10:55:00,54.8,54.8,54.74,54.77,59700.0,37.2245,37.2245,37.1838,37.2041,59700.0
2011-10-24 11:00:00,54.77,54.77,54.73,54.77,63100.0,37.2041,37.2041,37.177,37.2041,63100.0
2011-10-24 11:05:00,54.76,54.87,54.76,54.87,56800.0,37.1973,37.2721,37.1973,37.2721,56800.0
2011-10-24 11:10:00,54.89,54.99,54.85,54.88,68100.0,37.2857,37.3536,37.2585,37.2789,68100.0
2011-10-24 11:15:00,54.88,54.94,54.85,54.94,31200.0,37.2789,37.3196,37.2585,37.3196,31200.0
2011-10-24 11:20:00,54.93,55.0,54.93,55.0,30100.0,37.3128,37.3604,37.3128,37.3604,30100.0
2011-10-24 11:25:00,55.0,55.07,54.99,55.07,39400.0,37.3604,37.4079,37.3536,37.4079,39400.0
2011-10-24 11:30:00,55.06,55.06,54.96,54.98,50600.0,37.4011,37.4011,37.3332,37.3468,50600.0
2011-10-24 11:35:00,54.98,55.07,54.97,55.07,71400.0,37.3468,37.4079,37.34,37.4079,71400.0
2011-10-24 11:40:00,55.08,55.13,55.06,55.12,49900.0,37.4147,37.4487,37.4011,37.4419,49900.0
2011-10-24 11:45:00,55.11,55.16,55.07,55.07,55600.0,37.4351,37.4691,37.4079,37.4079,55600.0
2011-10-24 11:50:00,55.07,55.1,55.06,55.09,32600.0,37.4079,37.4283,37.4011,37.4215,32600.0
2011-10-24 11:55:00,55.09,55.18,55.08,55.14,46200.0,37.4215,37.4826,37.4147,37.4555,46200.0
2011-10-24 12:00:00,55.14,55.15,55.05,55.08,33600.0,37.4555,37.4623,37.3943,37.4147,33600.0
2011-10-24 12:05:00,55.09,55.12,55.08,55.12,14900.0,37.4215,37.4419,37.4147,37.4419,14900.0
2011-10-24 12:10:00,55.13,55.17,55.09,55.13,53700.0,37.4487,37.4758,37.4215,37.4487,53700.0
2011-10-24 12:15:00,55.13,55.14,55.02,55.03,39900.0,37.4487,37.4555,37.374,37.3808,39900.0
2011-10-24 12:20:00,55.03,55.04,54.98,55.01,42500.0,37.3808,37.3875,37.3468,37.3672,42500.0
2011-10-24 12:25:00,55.0,55.08,55.0,55.04,37800.0,37.3604,37.4147,37.3604,37.3875,37800.0
2011-10-24 12:30:00,55.04,55.08,54.94,54.95,37200.0,37.3875,37.4147,37.3196,37.3264,37200.0
2011-10-24 12:35:00,54.94,54.95,54.85,54.85,31900.0,37.3196,37.3264,37.2585,37.2585,31900.0
2011-10-24 12:40:00,54.86,54.92,54.83,54.92,46800.0,37.2653,37.306,37.2449,37.306,46800.0
2011-10-24 12:45:00,54.91,54.96,54.89,54.91,27100.0,37.2992,37.3332,37.2857,37.2992,27100.0
2011-10-24 12:50:00,54.9,54.91,54.82,54.85,46700.0,37.2924,37.2992,37.2381,37.2585,46700.0
2011-10-24 12:55:00,54.84,54.85,54.81,54.82,21100.0,37.2517,37.2585,37.2313,37.2381,21100.0
2011-10-24 13:00:00,54.83,54.84,54.72,54.72,54300.0,37.2449,37.2517,37.1702,37.1702,54300.0
2011-10-24 13:05:00,54.72,54.77,54.69,54.72,45000.0,37.1702,37.2041,37.1498,37.1702,45000.0
2011-10-24 13:10:00,54.7,54.78,54.7,54.75,33900.0,37.1566,37.2109,37.1566,37.1906,33900.0
2011-10-24 13:15:00,54.75,54.75,54.7,54.71,31500.0,37.1906,37.1906,37.1566,37.1634,31500.0
2011-10-24 13:20:00,54.72,54.75,54.67,54.7,30400.0,37.1702,37.1906,37.1362,37.1566,30400.0
2011-10-24 13:25:00,54.71,54.74,54.71,54.74,18500.0,37.1634,37.1838,37.1634,37.1838,18500.0
2011-10-24 13:30:00,54.74,54.79,54.73,54.76,28800.0,37.1838,37.2177,37.177,37.1973,28800.0
2011-10-24 13:35:00,54.74,54.78,54.71,54.78,21700.0,37.1838,37.2109,37.1634,37.2109,21700.0
2011-10-24 13:40:00,54.78,54.8,54.77,54.8,18400.0,37.2109,37.2245,37.2041,37.2245,18400.0
2011-10-24 13:45:00,54.8,54.88,54.79,54.86,38300.0,37.2245,37.2789,37.2177,37.2653,38300.0
2011-10-24 13:50:00,54.86,54.88,54.84,54.87,27600.0,37.2653,37.2789,37.2517,37.2721,27600.0
2011-10-24 13:55:00,54.87,54.91,54.86,54.86,29300.0,37.2721,37.2992,37.2653,37.2653,29300.0
2011-10-24 14:00:00,54.85,54.87,54.83,54.86,28100.0,37.2585,37.2721,37.2449,37.2653,28100.0
2011-10-24 14:05:00,54.86,54.87,54.83,54.86,38300.0,37.2653,37.2721,37.2449,37.2653,38300.0
2011-10-24 14:10:00,54.86,54.87,54.78,54.8,33400.0,37.2653,37.2721,37.2109,37.2245,33400.0
2011-10-24 14:15:00,54.81,54.81,54.69,54.7,36200.0,37.2313,37.2313,37.1498,37.1566,36200.0
2011-10-24 14:20:00,54.7,54.73,54.64,54.71,70500.0,37.1566,37.177,37.1158,37.1634,70500.0
2011-10-24 14:25:00,54.7,54.73,54.68,54.68,40900.0,37.1566,37.177,37.143,37.143,40900.0
2011-10-24 14:30:00,54.69,54.74,54.68,54.73,34700.0,37.1498,37.1838,37.143,37.177,34700.0
2011-10-24 14:35:00,54.73,54.74,54.69,54.7,33600.0,37.177,37.1838,37.1498,37.1566,33600.0
2011-10-24 14:40:00,54.71,54.71,54.61,54.62,52800.0,37.1634,37.1634,37.0955,37.1022,52800.0
2011-10-24 14:45:00,54.62,54.62,54.5,54.52,65300.0,37.1022,37.1022,37.0207,37.0343,65300.0
2011-10-24 14:50:00,54.52,54.56,54.49,54.55,42000.0,37.0343,37.0615,37.0139,37.0547,42000.0
2011-10-24 14:55:00,54.55,54.65,54.54,54.65,41400.0,37.0547,37.1226,37.0479,37.1226,41400.0
2011-10-24 15:00:00,54.65,54.77,54.64,54.77,70700.0,37.1226,37.2041,37.1158,37.2041,70700.0
2011-10-24 15:05:00,54.77,54.8,54.68,54.69,72900.0,37.2041,37.2245,37.143,37.1498,72900.0
2011-10-24 15:10:00,54.69,54.69,54.6,54.61,44700.0,37.1498,37.1498,37.0887,37.0955,44700.0
2011-10-24 15:15:00,54.61,54.62,54.56,54.62,34400.0,37.0955,37.1022,37.0615,37.1022,34400.0
2011-10-24 15:20:00,54.62,54.65,54.6,54.6,58000.0,37.1022,37.1226,37.0887,37.0887,58000.0
2011-10-24 15:25:00,54.6,54.61,54.48,54.48,63700.0,37.0887,37.0955,37.0071,37.0071,63700.0
2011-10-24 15:30:00,54.48,54.51,54.46,54.48,80000.0,37.0071,37.0275,36.9936,37.0071,80000.0
2011-10-24 15:35:00,54.48,54.62,54.48,54.6,75400.0,37.0071,37.1022,37.0071,37.0887,75400.0
2011-10-24 15:40:00,54.6,54.69,54.58,54.67,80700.0,37.0887,37.1498,37.0751,37.1362,80700.0
2011-10-24 15:45:00,54.67,54.68,54.59,54.61,98500.0,37.1362,37.143,37.0819,37.0955,98500.0
2011-10-24 15:50:00,54.61,54.66,54.58,54.66,82400.0,37.0955,37.1294,37.0751,37.1294,82400.0
2011-10-24 15:55:00,54.66,54.75,54.62,54.7,206700.0,37.1294,37.1906,37.1022,37.1566,206700.0
2011-10-25 09:30:00,54.55,54.6,54.41,54.44,84700.0,37.0547,37.0887,36.9596,36.98,84700.0
2011-10-25 09:35:00,54.44,54.5,54.14,54.19,137700.0,36.98,37.0207,36.7762,36.8102,137700.0
2011-10-25 09:40:00,54.22,54.5,54.18,54.47,73400.0,36.8305,37.0207,36.8034,37.0004,73400.0
2011-10-25 09:45:00,54.46,54.73,54.43,54.57,63500.0,36.9936,37.177,36.9732,37.0683,63500.0
2011-10-25 09:50:00,54.57,54.67,54.46,54.65,47600.0,37.0683,37.1362,36.9936,37.1226,47600.0
2011-10-25 09:55:00,54.64,54.76,54.61,54.66,64500.0,37.1158,37.1973,37.0955,37.1294,64500.0
2011-10-25 10:00:00,54.64,54.66,54.26,54.26,159900.0,37.1158,37.1294,36.8577,36.8577,159900.0
2011-10-25 10:05:00,54.28,54.39,54.21,54.39,45000.0,36.8713,36.946,36.8237,36.946,45000.0
2011-10-25 10:10:00,54.4,54.63,54.4,54.51,44800.0,36.9528,37.109,36.9528,37.0275,44800.0
2011-10-25 10:15:00,54.51,54.68,54.48,54.66,47500.0,37.0275,37.143,37.0071,37.1294,47500.0
2011-10-25 10:20:00,54.66,54.73,54.63,54.69,28300.0,37.1294,37.177,37.109,37.1498,28300.0
2011-10-25 10:25:00,54.69,54.72,54.67,54.7,66500.0,37.1498,37.1702,37.1362,37.1566,66500.0
2011-10-25 10:30:00,54.71,54.74,54.68,54.7,63600.0,37.1634,37.1838,37.143,37.1566,63600.0
2011-10-25 10:35:00,54.7,54.9,54.69,54.85,76500.0,37.1566,37.2924,37.1498,37.2585,76500.0
2011-10-25 10:40:00,54.83,54.84,54.72,54.73,37400.0,37.2449,37.2517,37.1702,37.177,37400.0
2011-10-25 10:45:00,54.74,54.78,54.55,54.56,50900.0,37.1838,37.2109,37.0547,37.0615,50900.0
2011-10-25 10:50:00,54.54,54.55,54.43,54.46,34400.0,37.0479,37.0547,36.9732,36.9936,34400.0
2011-10-25 10:55:00,54.45,54.53,54.42,54.43,23200.0,36.9868,37.0411,36.9664,36.9732,23200.0
2011-10-25 11:00:00,54.42,54.45,54.32,54.36,27700.0,36.9664,36.9868,36.8985,36.9256,27700.0
2011-10-25 11:05:00,54.34,54.34,54.2,54.28,48000.0,36.912,36.912,36.8169,36.8713,48000.0
2011-10-25 11:10:00,54.28,54.29,54.22,54.27,28400.0,36.8713,36.8781,36.8305,36.8645,28400.0
2011-10-25 11:15:00,54.28,54.32,54.23,54.26,41700.0,36.8713,36.8985,36.8373,36.8577,41700.0
2011-10-25 11:20:00,54.26,54.26,54.16,54.22,24800.0,36.8577,36.8577,36.7898,36.8305,24800.0
2011-10-25 11:25:00,54.22,54.26,54.18,54.25,20400.0,36.8305,36.8577,36.8034,36.8509,20400.0
2011-10-25 11:30:00,54.25,54.39,54.24,54.38,34400.0,36.8509,36.946,36.8441,36.9392,34400.0
2011-10-25 11:35:00,54.38,54.47,54.31,54.34,37400.0,36.9392,37.0004,36.8917,36.912,37400.0
2011-10-25 11:40:00,54.35,54.44,54.33,54.44,54800.0,36.9188,36.98,36.9053,36.98,54800.0
2011-10-25 11:45:00,54.43,54.47,54.4,54.47,69500.0,36.9732,37.0004,36.9528,37.0004,69500.0
2011-10-25 11:50:00,54.47,54.61,54.46,54.58,56300.0,37.0004,37.0955,36.9936,37.0751,56300.0
2011-10-25 11:55:00,54.58,54.58,54.51,54.51,24000.0,37.0751,37.0751,37.0275,37.0275,24000.0
2011-10-25 12:00:00,54.51,54.54,54.48,54.49,49500.0,37.0275,37.0479,37.0071,37.0139,49500.0
2011-10-25 12:05:00,54.49,54.64,54.49,54.61,27600.0,37.0139,37.1158,37.0139,37.0955,27600.0
2011-10-25 12:10:00,54.61,54.63,54.56,54.56,16800.0,37.0955,37.109,37.0615,37.0615,16800.0
2011-10-25 12:15:00,54.56,54.58,54.54,54.55,37800.0,37.0615,37.0751,37.0479,37.0547,37800.0
2011-10-25 12:20:00,54.55,54.62,54.55,54.57,24700.0,37.0547,37.1022,37.0547,37.0683,24700.0
2011-10-25 12:25:00,54.57,54.72,54.56,54.71,28900.0,37.0683,37.1702,37.0615,37.1634,28900.0
2011-10-25 12:30:00,54.71,54.72,54.66,54.67,23200.0,37.1634,37.1702,37.1294,37.1362,23200.0
2011-10-25 12:35:00,54.67,54.68,54.6,54.6,7800.0,37.1362,37.143,37.0887,37.0887,7800.0
2011-10-25 12:40:00,54.6,54.6,54.56,54.58,8700.0,37.0887,37.0887,37.0615,37.0751,8700.0
2011-10-25 12:45:00,54.57,54.62,54.53,54.54,16600.0,37.0683,37.1022,37.0411,37.0479,16600.0
2011-10-25 12:50:00,54.54,54.59,54.5,54.53,77700.0,37.0479,37.0819,37.0207,37.0411,77700.0
2011-10-25 12:55:00,54.53,54.53,54.48,54.52,41100.0,37.0411,37.0411,37.0071,37.0343,41100.0
2011-10-25 13:00:00,54.51,54.59,54.5,54.58,14700.0,37.0275,37.0819,37.0207,37.0751,14700.0
2011-10-25 13:05:00,54.58,54.67,54.58,54.65,20400.0,37.0751,37.1362,37.0751,37.1226,20400.0
2011-10-25 13:10:00,54.64,54.66,54.55,54.58,29500.0,37.1158,37.1294,37.0547,37.0751,29500.0
2011-10-25 13:15:00,54.57,54.65,54.55,54.63,13500.0,37.0683,37.1226,37.0547,37.109,13500.0
2011-10-25 13:20:00,54.63,54.67,54.6,54.62,12100.0,37.109,37.1362,37.0887,37.1022,12100.0
2011-10-25 13:25:00,54.63,54.66,54.56,54.58,13000.0,37.109,37.1294,37.0615,37.0751,13000.0
2011-10-25 13:30:00,54.57,54.57,54.49,54.52,14500.0,37.0683,37.0683,37.0139,37.0343,14500.0
2011-10-25 13:35:00,54.52,54.58,54.5,54.53,19500.0,37.0343,37.0751,37.0207,37.0411,19500.0
2011-10-25 13:40:00,54.52,54.59,54.51,54.58,33200.0,37.0343,37.0819,37.0275,37.0751,33200.0
2011-10-25 13:45:00,54.59,54.62,54.58,54.61,20000.0,37.0819,37.1022,37.0751,37.0955,20000.0
2011-10-25 13:50:00,54.61,54.7,54.52,54.66,53400.0,37.0955,37.1566,37.0343,37.1294,53400.0
2011-10-25 13:55:00,54.66,54.67,54.62,54.67,18700.0,37.1294,37.1362,37.1022,37.1362,18700.0
2011-10-25 14:00:00,54.66,54.68,54.61,54.65,80500.0,37.1294,37.143,37.0955,37.1226,80500.0
2011-10-25 14:05:00,54.64,54.66,54.6,54.64,53200.0,37.1158,37.1294,37.0887,37.1158,53200.0
2011-10-25 14:10:00,54.64,54.66,54.53,54.53,34100.0,37.1158,37.1294,37.0411,37.0411,34100.0
2011-10-25 14:15:00,54.54,54.62,54.52,54.61,22000.0,37.0479,37.1022,37.0343,37.0955,22000.0
2011-10-25 14:20:00,54.6,54.64,54.55,54.64,15600.0,37.0887,37.1158,37.0547,37.1158,15600.0
2011-10-25 14:25:00,54.65,54.66,54.61,54.64,31500.0,37.1226,37.1294,37.0955,37.1158,31500.0
2011-10-25 14:30:00,54.63,54.65,54.58,54.62,40400.0,37.109,37.1226,37.0751,37.1022,40400.0
2011-10-25 14:35:00,54.63,54.64,54.58,54.61,37400.0,37.109,37.1158,37.0751,37.0955,37400.0
2011-10-25 14:40:00,54.61,54.7,54.6,54.68,34700.0,37.0955,37.1566,37.0887,37.143,34700.0
2011-10-25 14:45:00,54.7,54.72,54.68,54.69,18700.0,37.1566,37.1702,37.143,37.1498,18700.0
2011-10-25 14:50:00,54.69,54.71,54.65,54.65,22600.0,37.1498,37.1634,37.1226,37.1226,22600.0
2011-10-25 14:55:00,54.65,54.75,54.65,54.74,19000.0,37.1226,37.1906,37.1226,37.1838,19000.0
2011-10-25 15:00:00,54.75,54.83,54.74,54.77,40100.0,37.1906,37.2449,37.1838,37.2041,40100.0
2011-10-25 15:05:00,54.78,54.8,54.76,54.78,42000.0,37.2109,37.2245,37.1973,37.2109,42000.0
2011-10-25 15:10:00,54.79,54.79,54.66,54.66,30300.0,37.2177,37.2177,37.1294,37.1294,30300.0
2011-10-25 15:15:00,54.67,54.72,54.65,54.66,41100.0,37.1362,37.1702,37.1226,37.1294,41100.0
2011-10-25 15:20:00,54.64,54.65,54.54,54.54,30700.0,37.1158,37.1226,37.0479,37.0479,30700.0
2011-10-25 15:25:00,54.55,54.59,54.53,54.58,50300.0,37.0547,37.0819,37.0411,37.0751,50300.0
2011-10-25 15:30:00,54.58,54.64,54.58,54.59,35000.0,37.0751,37.1158,37.0751,37.0819,35000.0
2011-10-25 15:35:00,54.59,54.62,54.56,54.57,64000.0,37.0819,37.1022,37.0615,37.0683,64000.0
2011-10-25 15:40:00,54.57,54.63,54.53,54.54,52300.0,37.0683,37.109,37.0411,37.0479,52300.0
2011-10-25 15:45:00,54.53,54.53,54.42,54.45,78000.0,37.0411,37.0411,36.9664,36.9868,78000.0
2011-10-25 15:50:00,54.44,54.45,54.35,54.37,110600.0,36.98,36.9868,36.9188,36.9324,110600.0
2011-10-25 15:55:00,54.38,54.43,54.3,54.43,282700.0,36.9392,36.9732,36.8849,36.9732,282700.0
2011-10-26 09:30:00,54.86,55.0,54.78,54.98,127100.0,37.2653,37.3604,37.2109,37.3468,127100.0
2011-10-26 09:35:00,54.98,55.17,54.94,55.15,96900.0,37.3468,37.4758,37.3196,37.4623,96900.0
2011-10-26 09:40:00,55.16,55.23,54.93,54.93,158400.0,37.4691,37.5166,37.3128,37.3128,158400.0
2011-10-26 09:45:00,54.93,55.15,54.9,55.01,137000.0,37.3128,37.4623,37.2924,37.3672,137000.0
2011-10-26 09:50:00,55.02,55.23,55.0,55.18,75400.0,37.374,37.5166,37.3604,37.4826,75400.0
2011-10-26 09:55:00,55.17,55.18,54.85,54.87,58200.0,37.4758,37.4826,37.2585,37.2721,58200.0
2011-10-26 10:00:00,54.89,54.89,54.62,54.75,114200.0,37.2857,37.2857,37.1022,37.1906,114200.0
2011-10-26 10:05:00,54.75,54.76,54.49,54.5,98600.0,37.1906,37.1973,37.0139,37.0207,98600.0
2011-10-26 10:10:00,54.5,54.51,54.33,54.42,135200.0,37.0207,37.0275,36.9053,36.9664,135200.0
2011-10-26 10:15:00,54.43,54.6,54.41,54.59,96500.0,36.9732,37.0887,36.9596,37.0819,96500.0
2011-10-26 10:20:00,54.59,54.7,54.57,54.65,89400.0,37.0819,37.1566,37.0683,37.1226,89400.0
2011-10-26 10:25:00,54.65,54.76,54.63,54.76,34400.0,37.1226,37.1973,37.109,37.1973,34400.0
2011-10-26 10:30:00,54.77,54.78,54.65,54.68,73400.0,37.2041,37.2109,37.1226,37.143,73400.0
2011-10-26 10:35:00,54.69,54.8,54.67,54.69,27200.0,37.1498,37.2245,37.1362,37.1498,27200.0
2011-10-26 10:40:00,54.68,54.68,54.53,54.55,26400.0,37.143,37.143,37.0411,37.0547,26400.0
2011-10-26 10:45:00,54.56,54.56,54.35,54.35,21000.0,37.0615,37.0615,36.9188,36.9188,21000.0
2011-10-26 10:50:00,54.33,54.42,54.26,54.26,75900.0,36.9053,36.9664,36.8577,36.8577,75900.0
2011-10-26 10:55:00,54.26,54.29,54.11,54.29,116900.0,36.8577,36.8781,36.7558,36.8781,116900.0
2011-10-26 11:00:00,54.3,54.41,54.3,54.32,41800.0,36.8849,36.9596,36.8849,36.8985,41800.0
2011-10-26 11:05:00,54.32,54.35,54.24,54.3,62600.0,36.8985,36.9188,36.8441,36.8849,62600.0
2011-10-26 11:10:00,54.3,54.51,54.3,54.5,61100.0,36.8849,37.0275,36.8849,37.0207,61100.0
2011-10-26 11:15:00,54.5,54.55,54.5,54.55,32100.0,37.0207,37.0547,37.0207,37.0547,32100.0
2011-10-26 11:20:00,54.54,54.55,54.45,54.5,31900.0,37.0479,37.0547,36.9868,37.0207,31900.0
2011-10-26 11:25:00,54.5,54.55,54.46,54.53,36400.0,37.0207,37.0547,36.9936,37.0411,36400.0
2011-10-26 11:30:00,54.51,54.6,54.49,54.6,49200.0,37.0275,37.0887,37.0139,37.0887,49200.0
2011-10-26 11:35:00,54.59,54.59,54.55,54.56,19000.0,37.0819,37.0819,37.0547,37.0615,19000.0
2011-10-26 11:40:00,54.56,54.7,54.56,54.63,31700.0,37.0615,37.1566,37.0615,37.109,31700.0
2011-10-26 11:45:00,54.64,54.7,54.62,54.66,20000.0,37.1158,37.1566,37.1022,37.1294,20000.0
2011-10-26 11:50:00,54.68,54.7,54.67,54.7,17700.0,37.143,37.1566,37.1362,37.1566,17700.0
2011-10-26 11:55:00,54.7,54.73,54.68,54.68,17300.0,37.1566,37.177,37.143,37.143,17300.0
2011-10-26 12:00:00,54.68,54.68,54.6,54.61,45000.0,37.143,37.143,37.0887,37.0955,45000.0
2011-10-26 12:05:00,54.61,54.61,54.52,54.52,32400.0,37.0955,37.0955,37.0343,37.0343,32400.0
2011-10-26 12:10:00,54.53,54.53,54.48,54.48,36900.0,37.0411,37.0411,37.0071,37.0071,36900.0
2011-10-26 12:15:00,54.49,54.54,54.47,54.53,21100.0,37.0139,37.0479,37.0004,37.0411,21100.0
2011-10-26 12:20:00,54.52,54.56,54.43,54.47,81300.0,37.0343,37.0615,36.9732,37.0004,81300.0
2011-10-26 12:25:00,54.48,54.56,54.47,54.53,28200.0,37.0071,37.0615,37.0004,37.0411,28200.0
2011-10-26 12:30:00,54.52,54.54,54.48,54.5,35400.0,37.0343,37.0479,37.0071,37.0207,35400.0
2011-10-26 12:35:00,54.5,54.52,54.48,54.5,77800.0,37.0207,37.0343,37.0071,37.0207,77800.0
2011-10-26 12:40:00,54.51,54.55,54.49,54.54,21800.0,37.0275,37.0547,37.0139,37.0479,21800.0
2011-10-26 12:45:00,54.52,54.54,54.51,54.54,15000.0,37.0343,37.0479,37.0275,37.0479,15000.0
2011-10-26 12:50:00,54.55,54.57,54.5,54.5,34500.0,37.0547,37.0683,37.0207,37.0207,34500.0
2011-10-26 12:55:00,54.5,54.52,54.46,54.47,62000.0,37.0207,37.0343,36.9936,37.0004,62000.0
2011-10-26 13:00:00,54.47,54.48,54.43,54.47,69600.0,37.0004,37.0071,36.9732,37.0004,69600.0
2011-10-26 13:05:00,54.47,54.52,54.46,54.47,36600.0,37.0004,37.0343,36.9936,37.0004,36600.0
2011-10-26 13:10:00,54.47,54.53,54.41,54.41,134600.0,37.0004,37.0411,36.9596,36.9596,134600.0
2011-10-26 13:15:00,54.42,54.44,54.37,54.4,51400.0,36.9664,36.98,36.9324,36.9528,51400.0
2011-10-26 13:20:00,54.41,54.5,54.41,54.46,30500.0,36.9596,37.0207,36.9596,36.9936,30500.0
2011-10-26 13:25:00,54.47,54.55,54.46,54.54,25200.0,37.0004,37.0547,36.9936,37.0479,25200.0
2011-10-26 13:30:00,54.54,54.71,54.54,54.69,45600.0,37.0479,37.1634,37.0479,37.1498,45600.0
2011-10-26 13:35:00,54.69,54.8,54.68,54.8,61000.0,37.1498,37.2245,37.143,37.2245,61000.0
2011-10-26 13:40:00,54.8,54.82,54.69,54.71,40400.0,37.2245,37.2381,37.1498,37.1634,40400.0
2011-10-26 13:45:00,54.72,54.72,54.65,54.66,69100.0,37.1702,37.1702,37.1226,37.1294,69100.0
2011-10-26 13:50:00,54.66,54.77,54.59,54.65,87500.0,37.1294,37.2041,37.0819,37.1226,87500.0
2011-10-26 13:55:00,54.65,54.81,54.6,54.75,57000.0,37.1226,37.2313,37.0887,37.1906,57000.0
2011-10-26 14:00:00,54.75,54.84,54.75,54.82,68400.0,37.1906,37.2517,37.1906,37.2381,68400.0
2011-10-26 14:05:00,54.79,54.95,54.73,54.88,48200.0,37.2177,37.3264,37.177,37.2789,48200.0
2011-10-26 14:10:00,54.89,54.97,54.84,54.9,62900.0,37.2857,37.34,37.2517,37.2924,62900.0
2011-10-26 14:15:00,54.91,54.94,54.89,54.9,55100.0,37.2992,37.3196,37.2857,37.2924,55100.0
2011-10-26 14:20:00,54.91,55.0,54.91,54.99,60300.0,37.2992,37.3604,37.2992,37.3536,60300.0
2011-10-26 14:25:00,54.99,55.0,54.89,54.89,53000.0,37.3536,37.3604,37.2857,37.2857,53000.0
2011-10-26 14:30:00,54.88,55.09,54.86,55.09,88300.0,37.2789,37.4215,37.2653,37.4215,88300.0
2011-10-26 14:35:00,55.09,55.17,55.05,55.16,63500.0,37.4215,37.4758,37.3943,37.4691,63500.0
2011-10-26 14:40:00,55.15,55.15,55.05,55.1,79200.0,37.4623,37.4623,37.3943,37.4283,79200.0
2011-10-26 14:45:00,55.1,55.12,55.06,55.09,43500.0,37.4283,37.4419,37.4011,37.4215,43500.0
2011-10-26 14:50:00,55.1,55.1,54.98,55.0,44700.0,37.4283,37.4283,37.3468,37.3604,44700.0
2011-10-26 14:55:00,55.01,55.06,54.97,55.05,62600.0,37.3672,37.4011,37.34,37.3943,62600.0
2011-10-26 15:00:00,55.06,55.1,55.04,55.1,72600.0,37.4011,37.4283,37.3875,37.4283,72600.0
2011-10-26 15:05:00,55.1,55.15,55.06,55.14,91000.0,37.4283,37.4623,37.4011,37.4555,91000.0
2011-10-26 15:10:00,55.14,55.14,55.06,55.13,53600.0,37.4555,37.4555,37.4011,37.4487,53600.0
2011-10-26 15:15:00,55.13,55.23,55.12,55.2,99600.0,37.4487,37.5166,37.4419,37.4962,99600.0
2011-10-26 15:20:00,55.19,55.24,55.17,55.19,116800.0,37.4894,37.5234,37.4758,37.4894,116800.0
2011-10-26 15:25:00,55.19,55.27,55.19,55.2,133900.0,37.4894,37.5438,37.4894,37.4962,133900.0
2011-10-26 15:30:00,55.21,55.47,55.17,55.45,239600.0,37.503,37.6796,37.4758,37.666,239600.0
2011-10-26 15:35:00,55.45,55.47,55.25,55.27,215800.0,37.666,37.6796,37.5302,37.5438,215800.0
2011-10-26 15:40:00,55.26,55.32,55.25,55.26,199100.0,37.537,37.5777,37.5302,37.537,199100.0
2011-10-26 15:45:00,55.26,55.27,55.13,55.14,284300.0,37.537,37.5438,37.4487,37.4555,284300.0
2011-10-26 15:50:00,55.13,55.22,55.11,55.17,267400.0,37.4487,37.5098,37.4351,37.4758,267400.0
2011-10-26 15:55:00,55.15,55.18,55.09,55.16,296700.0,37.4623,37.4826,37.4215,37.4691,296700.0
2011-10-27 09:30:00,55.95,56.0,55.65,55.89,151900.0,38.0057,38.0397,37.8019,37.9649,151900.0
2011-10-27 09:35:00,55.88,55.94,55.7,55.71,133200.0,37.9581,37.9989,37.8359,37.8427,133200.0
2011-10-27 09:40:00,55.71,55.8,55.49,55.5,115600.0,37.8427,37.9038,37.6932,37.7,115600.0
2011-10-27 09:45:00,55.5,55.63,55.45,55.62,120400.0,37.7,37.7883,37.666,37.7815,120400.0
2011-10-27 09:50:00,55.62,55.71,55.6,55.63,92000.0,37.7815,37.8427,37.7679,37.7883,92000.0
2011-10-27 09:55:00,55.62,55.7,55.5,55.55,79600.0,37.7815,37.8359,37.7,37.734,79600.0
2011-10-27 10:00:00,55.53,55.53,55.37,55.39,102000.0,37.7204,37.7204,37.6117,37.6253,102000.0
2011-10-27 10:05:00,55.38,55.42,55.37,55.39,109000.0,37.6185,37.6457,37.6117,37.6253,109000.0
2011-10-27 10:10:00,55.4,55.4,55.33,55.35,180800.0,37.6321,37.6321,37.5845,37.5981,180800.0
2011-10-27 10:15:00,55.35,55.36,55.28,55.29,64100.0,37.5981,37.6049,37.5506,37.5574,64100.0
2011-10-27 10:20:00,55.29,55.34,55.21,55.21,122700.0,37.5574,37.5913,37.503,37.503,122700.0
2011-10-27 10:25:00,55.21,55.22,55.05,55.06,187300.0,37.503,37.5098,37.3943,37.4011,187300.0
2011-10-27 10:30:00,55.06,55.07,55.01,55.03,88900.0,37.4011,37.4079,37.3672,37.3808,88900.0
2011-10-27 10:35:00,55.03,55.03,54.93,54.96,107800.0,37.3808,37.3808,37.3128,37.3332,107800.0
2011-10-27 10:40:00,54.97,55.03,54.91,55.01,166500.0,37.34,37.3808,37.2992,37.3672,166500.0
2011-10-27 10:45:00,55.01,55.06,54.97,55.03,138000.0,37.3672,37.4011,37.34,37.3808,138000.0
2011-10-27 10:50:00,55.04,55.04,54.94,54.99,83500.0,37.3875,37.3875,37.3196,37.3536,83500.0
2011-10-27 10:55:00,54.99,55.05,54.96,54.98,65100.0,37.3536,37.3943,37.3332,37.3468,65100.0
2011-10-27 11:00:00,54.97,55.03,54.95,55.01,95000.0,37.34,37.3808,37.3264,37.3672,95000.0
2011-10-27 11:05:00,55.01,55.06,54.98,55.0,146500.0,37.3672,37.4011,37.3468,37.3604,146500.0
2011-10-27 11:10:00,55.0,55.0,54.92,54.92,118900.0,37.3604,37.3604,37.306,37.306,118900.0
2011-10-27 11:15:00,54.92,54.93,54.86,54.87,54200.0,37.306,37.3128,37.2653,37.2721,54200.0
2011-10-27 11:20:00,54.87,54.9,54.86,54.89,33500.0,37.2721,37.2924,37.2653,37.2857,33500.0
2011-10-27 11:25:00,54.9,54.98,54.89,54.98,40900.0,37.2924,37.3468,37.2857,37.3468,40900.0
2011-10-27 11:30:00,54.98,55.01,54.92,54.94,50400.0,37.3468,37.3672,37.306,37.3196,50400.0
2011-10-27 11:35:00,54.94,54.98,54.89,54.98,77600.0,37.3196,37.3468,37.2857,37.3468,77600.0
2011-10-27 11:40:00,54.97,54.99,54.95,54.96,66400.0,37.34,37.3536,37.3264,37.3332,66400.0
2011-10-27 11:45:00,54.97,55.0,54.96,54.98,26100.0,37.34,37.3604,37.3332,37.3468,26100.0
2011-10-27 11:50:00,54.99,55.01,54.98,55.0,35600.0,37.3536,37.3672,37.3468,37.3604,35600.0
2011-10-27 11:55:00,55.01,55.21,54.98,55.19,97800.0,37.3672,37.503,37.3468,37.4894,97800.0
2011-10-27 12:00:00,55.21,55.36,55.2,55.34,128900.0,37.503,37.6049,37.4962,37.5913,128900.0
2011-10-27 12:05:00,55.34,55.38,55.21,55.21,157300.0,37.5913,37.6185,37.503,37.503,157300.0
2011-10-27 12:10:00,55.23,55.23,55.13,55.16,54200.0,37.5166,37.5166,37.4487,37.4691,54200.0
2011-10-27 12:15:00,55.15,55.27,55.15,55.27,65700.0,37.4623,37.5438,37.4623,37.5438,65700.0
2011-10-27 12:20:00,55.27,55.28,55.18,55.19,126400.0,37.5438,37.5506,37.4826,37.4894,126400.0
2011-10-27 12:25:00,55.18,55.19,55.12,55.13,61600.0,37.4826,37.4894,37.4419,37.4487,61600.0
2011-10-27 12:30:00,55.13,55.2,55.13,55.2,40400.0,37.4487,37.4962,37.4487,37.4962,40400.0
2011-10-27 12:35:00,55.2,55.21,55.14,55.16,26600.0,37.4962,37.503,37.4555,37.4691,26600.0
2011-10-27 12:40:00,55.17,55.26,55.16,55.26,35400.0,37.4758,37.537,37.4691,37.537,35400.0
2011-10-27 12:45:00,55.25,55.28,55.12,55.14,55500.0,37.5302,37.5506,37.4419,37.4555,55500.0
2011-10-27 12:50:00,55.14,55.15,55.08,55.08,14600.0,37.4555,37.4623,37.4147,37.4147,14600.0
2011-10-27 12:55:00,55.08,55.14,55.07,55.12,26100.0,37.4147,37.4555,37.4079,37.4419,26100.0
2011-10-27 13:00:00,55.13,55.15,55.08,55.11,50300.0,37.4487,37.4623,37.4147,37.4351,50300.0
2011-10-27 13:05:00,55.11,55.11,55.05,55.08,27000.0,37.4351,37.4351,37.3943,37.4147,27000.0
2011-10-27 13:10:00,55.08,55.19,55.05,55.18,79200.0,37.4147,37.4894,37.3943,37.4826,79200.0
2011-10-27 13:15:00,55.18,55.2,55.14,55.15,47600.0,37.4826,37.4962,37.4555,37.4623,47600.0
2011-10-27 13:20:00,55.15,55.19,55.12,55.14,34100.0,37.4623,37.4894,37.4419,37.4555,34100.0
2011-10-27 13:25:00,55.13,55.16,55.11,55.15,50000.0,37.4487,37.4691,37.4351,37.4623,50000.0
2011-10-27 13:30:00,55.15,55.2,55.15,55.18,35200.0,37.4623,37.4962,37.4623,37.4826,35200.0
2011-10-27 13:35:00,55.19,55.2,55.14,55.14,50800.0,37.4894,37.4962,37.4555,37.4555,50800.0
2011-10-27 13:40:00,55.14,55.25,55.13,55.25,71700.0,37.4555,37.5302,37.4487,37.5302,71700.0
2011-10-27 13:45:00,55.25,55.37,55.25,55.37,80600.0,37.5302,37.6117,37.5302,37.6117,80600.0
2011-10-27 13:50:00,55.37,55.41,55.37,55.4,58700.0,37.6117,37.6389,37.6117,37.6321,58700.0
2011-10-27 13:55:00,55.4,55.4,55.35,55.39,41600.0,37.6321,37.6321,37.5981,37.6253,41600.0
2011-10-27 14:00:00,55.39,55.43,55.37,55.42,60800.0,37.6253,37.6525,37.6117,37.6457,60800.0
2011-10-27 14:05:00,55.41,55.44,55.35,55.42,53300.0,37.6389,37.6593,37.5981,37.6457,53300.0
2011-10-27 14:10:00,55.42,55.46,55.41,55.46,58800.0,37.6457,37.6728,37.6389,37.6728,58800.0
2011-10-27 14:15:00,55.46,55.49,55.35,55.39,67300.0,37.6728,37.6932,37.5981,37.6253,67300.0
2011-10-27 14:20:00,55.38,55.41,55.32,55.33,67800.0,37.6185,37.6389,37.5777,37.5845,67800.0
2011-10-27 14:25:00,55.34,55.43,55.31,55.42,70800.0,37.5913,37.6525,37.5709,37.6457,70800.0
2011-10-27 14:30:00,55.42,55.42,55.32,55.36,69600.0,37.6457,37.6457,37.5777,37.6049,69600.0
2011-10-27 14:35:00,55.37,55.49,55.37,55.47,62900.0,37.6117,37.6932,37.6117,37.6796,62900.0
2011-10-27 14:40:00,55.48,55.62,55.48,55.58,97900.0,37.6864,37.7815,37.6864,37.7544,97900.0
2011-10-27 14:45:00,55.58,55.63,55.42,55.42,83500.0,37.7544,37.7883,37.6457,37.6457,83500.0
2011-10-27 14:50:00,55.41,55.42,55.29,55.3,51800.0,37.6389,37.6457,37.5574,37.5642,51800.0
2011-10-27 14:55:00,55.29,55.31,55.2,55.21,95100.0,37.5574,37.5709,37.4962,37.503,95100.0
2011-10-27 15:00:00,55.21,55.46,55.19,55.46,149800.0,37.503,37.6728,37.4894,37.6728,149800.0
2011-10-27 15:05:00,55.46,55.55,55.44,55.51,83000.0,37.6728,37.734,37.6593,37.7068,83000.0
2011-10-27 15:10:00,55.51,55.62,55.5,55.58,48200.0,37.7068,37.7815,37.7,37.7544,48200.0
2011-10-27 15:15:00,55.57,55.76,55.57,55.75,92300.0,37.7476,37.8766,37.7476,37.8698,92300.0
2011-10-27 15:20:00,55.75,55.84,55.74,55.79,115300.0,37.8698,37.931,37.863,37.897,115300.0
2011-10-27 15:25:00,55.79,55.81,55.6,55.6,85900.0,37.897,37.9106,37.7679,37.7679,85900.0
2011-10-27 15:30:00,55.6,55.65,55.59,55.63,85300.0,37.7679,37.8019,37.7611,37.7883,85300.0
2011-10-27 15:35:00,55.63,55.66,55.53,55.53,163100.0,37.7883,37.8087,37.7204,37.7204,163100.0
2011-10-27 15:40:00,55.53,55.63,55.53,55.63,155800.0,37.7204,37.7883,37.7204,37.7883,155800.0
2011-10-27 15:45:00,55.62,55.63,55.52,55.54,261900.0,37.7815,37.7883,37.7136,37.7272,261900.0
2011-10-27 15:50:00,55.55,55.56,55.41,55.45,171000.0,37.734,37.7408,37.6389,37.666,171000.0
2011-10-27 15:55:00,55.45,55.59,55.36,55.55,396700.0,37.666,37.7611,37.6049,37.734,396700.0
2011-10-28 09:30:00,55.29,55.55,55.24,55.49,67200.0,37.5574,37.734,37.5234,37.6932,67200.0
2011-10-28 09:35:00,55.47,55.55,55.46,55.51,44200.0,37.6796,37.734,37.6728,37.7068,44200.0
2011-10-28 09:40:00,55.51,55.52,55.23,55.23,128300.0,37.7068,37.7136,37.5166,37.5166,128300.0
2011-10-28 09:45:00,55.23,55.25,55.18,55.24,82000.0,37.5166,37.5302,37.4826,37.5234,82000.0
2011-10-28 09:50:00,55.21,55.33,55.17,55.32,31100.0,37.503,37.5845,37.4758,37.5777,31100.0
2011-10-28 09:55:00,55.32,55.4,55.16,55.4,44700.0,37.5777,37.6321,37.4691,37.6321,44700.0
2011-10-28 10:00:00,55.37,55.46,55.28,55.4,85500.0,37.6117,37.6728,37.5506,37.6321,85500.0
2011-10-28 10:05:00,55.4,55.42,55.24,55.26,44000.0,37.6321,37.6457,37.5234,37.537,44000.0
2011-10-28 10:10:00,55.26,55.27,55.15,55.15,26600.0,37.537,37.5438,37.4623,37.4623,26600.0
2011-10-28 10:15:00,55.15,55.18,55.04,55.04,81300.0,37.4623,37.4826,37.3875,37.3875,81300.0
2011-10-28 10:20:00,55.05,55.16,55.04,55.11,35500.0,37.3943,37.4691,37.3875,37.4351,35500.0
2011-10-28 10:25:00,55.09,55.16,55.04,55.04,95700.0,37.4215,37.4691,37.3875,37.3875,95700.0
2011-10-28 10:30:00,55.05,55.28,55.05,55.28,45200.0,37.3943,37.5506,37.3943,37.5506,45200.0
2011-10-28 10:35:00,55.28,55.28,55.16,55.17,33400.0,37.5506,37.5506,37.4691,37.4758,33400.0
2011-10-28 10:40:00,55.17,55.19,55.06,55.06,23400.0,37.4758,37.4894,37.4011,37.4011,23400.0
2011-10-28 10:45:00,55.06,55.09,54.97,55.01,24000.0,37.4011,37.4215,37.34,37.3672,24000.0
2011-10-28 10:50:00,55.01,55.09,54.99,55.08,25500.0,37.3672,37.4215,37.3536,37.4147,25500.0
2011-10-28 10:55:00,55.08,55.16,55.06,55.15,17500.0,37.4147,37.4691,37.4011,37.4623,17500.0
2011-10-28 11:00:00,55.15,55.2,55.12,55.2,23300.0,37.4623,37.4962,37.4419,37.4962,23300.0
2011-10-28 11:05:00,55.21,55.27,55.2,55.25,28000.0,37.503,37.5438,37.4962,37.5302,28000.0
2011-10-28 11:10:00,55.25,55.28,55.23,55.25,72100.0,37.5302,37.5506,37.5166,37.5302,72100.0
2011-10-28 11:15:00,55.24,55.3,55.22,55.29,58000.0,37.5234,37.5642,37.5098,37.5574,58000.0
2011-10-28 11:20:00,55.29,55.38,55.27,55.28,190200.0,37.5574,37.6185,37.5438,37.5506,190200.0
2011-10-28 11:25:00,55.31,55.36,55.29,55.36,41300.0,37.5709,37.6049,37.5574,37.6049,41300.0
2011-10-28 11:30:00,55.36,55.44,55.36,55.44,49500.0,37.6049,37.6593,37.6049,37.6593,49500.0
2011-10-28 11:35:00,55.44,55.48,55.26,55.28,41200.0,37.6593,37.6864,37.537,37.5506,41200.0
2011-10-28 11:40:00,55.27,55.29,55.15,55.15,61300.0,37.5438,37.5574,37.4623,37.4623,61300.0
2011-10-28 11:45:00,55.17,55.27,55.12,55.24,43400.0,37.4758,37.5438,37.4419,37.5234,43400.0
2011-10-28 11:50:00,55.26,55.33,55.14,55.15,45200.0,37.537,37.5845,37.4555,37.4623,45200.0
2011-10-28 11:55:00,55.14,55.18,55.07,55.1,51300.0,37.4555,37.4826,37.4079,37.4283,51300.0
2011-10-28 12:00:00,55.09,55.1,55.0,55.04,50000.0,37.4215,37.4283,37.3604,37.3875,50000.0
2011-10-28 12:05:00,55.03,55.13,55.0,55.1,38600.0,37.3808,37.4487,37.3604,37.4283,38600.0
2011-10-28 12:10:00,55.09,55.17,55.06,55.08,54500.0,37.4215,37.4758,37.4011,37.4147,54500.0
2011-10-28 12:15:00,55.07,55.11,55.0,55.0,37300.0,37.4079,37.4351,37.3604,37.3604,37300.0
2011-10-28 12:20:00,55.0,55.03,54.93,54.93,47300.0,37.3604,37.3808,37.3128,37.3128,47300.0
2011-10-28 12:25:00,54.93,54.95,54.9,54.95,28500.0,37.3128,37.3264,37.2924,37.3264,28500.0
2011-10-28 12:30:00,54.94,54.94,54.86,54.93,28200.0,37.3196,37.3196,37.2653,37.3128,28200.0
2011-10-28 12:35:00,54.92,54.96,54.83,54.84,29600.0,37.306,37.3332,37.2449,37.2517,29600.0
2011-10-28 12:40:00,54.84,55.01,54.84,54.97,72900.0,37.2517,37.3672,37.2517,37.34,72900.0
2011-10-28 12:45:00,54.98,55.09,54.95,55.08,76200.0,37.3468,37.4215,37.3264,37.4147,76200.0
2011-10-28 12:50:00,55.08,55.08,54.96,55.02,37700.0,37.4147,37.4147,37.3332,37.374,37700.0
2011-10-28 12:55:00,55.03,55.08,54.99,54.99,44300.0,37.3808,37.4147,37.3536,37.3536,44300.0
2011-10-28 13:00:00,55.0,55.03,54.94,54.95,47200.0,37.3604,37.3808,37.3196,37.3264,47200.0
2011-10-28 13:05:00,54.95,54.95,54.91,54.91,35700.0,37.3264,37.3264,37.2992,37.2992,35700.0
2011-10-28 13:10:00,54.92,54.97,54.81,54.85,159900.0,37.306,37.34,37.2313,37.2585,159900.0
2011-10-28 13:15:00,54.83,54.97,54.83,54.96,91500.0,37.2449,37.34,37.2449,37.3332,91500.0
2011-10-28 13:20:00,54.96,55.06,54.96,55.02,28300.0,37.3332,37.4011,37.3332,37.374,28300.0
2011-10-28 13:25:00,55.03,55.07,54.89,54.9,66500.0,37.3808,37.4079,37.2857,37.2924,66500.0
2011-10-28 13:30:00,54.9,54.95,54.85,54.95,87000.0,37.2924,37.3264,37.2585,37.3264,87000.0
2011-10-28 13:35:00,54.94,55.03,54.94,54.97,74600.0,37.3196,37.3808,37.3196,37.34,74600.0
2011-10-28 13:40:00,54.97,55.02,54.97,54.99,90500.0,37.34,37.374,37.34,37.3536,90500.0
2011-10-28 13:45:00,54.98,55.01,54.94,54.94,55300.0,37.3468,37.3672,37.3196,37.3196,55300.0
2011-10-28 13:50:00,54.95,54.95,54.85,54.87,42800.0,37.3264,37.3264,37.2585,37.2721,42800.0
2011-10-28 13:55:00,54.87,54.9,54.85,54.87,41700.0,37.2721,37.2924,37.2585,37.2721,41700.0
2011-10-28 14:00:00,54.87,54.93,54.86,54.91,25900.0,37.2721,37.3128,37.2653,37.2992,25900.0
2011-10-28 14:05:00,54.92,54.93,54.81,54.84,26000.0,37.306,37.3128,37.2313,37.2517,26000.0
2011-10-28 14:10:00,54.86,54.86,54.8,54.81,33300.0,37.2653,37.2653,37.2245,37.2313,33300.0
2011-10-28 14:15:00,54.82,54.82,54.8,54.8,41000.0,37.2381,37.2381,37.2245,37.2245,41000.0
2011-10-28 14:20:00,54.8,54.85,54.8,54.81,39800.0,37.2245,37.2585,37.2245,37.2313,39800.0
2011-10-28 14:25:00,54.81,54.88,54.81,54.87,15000.0,37.2313,37.2789,37.2313,37.2721,15000.0
2011-10-28 14:30:00,54.88,54.94,54.87,54.93,34200.0,37.2789,37.3196,37.2721,37.3128,34200.0
2011-10-28 14:35:00,54.92,54.92,54.86,54.86,33600.0,37.306,37.306,37.2653,37.2653,33600.0
2011-10-28 14:40:00,54.86,54.94,54.86,54.94,43400.0,37.2653,37.3196,37.2653,37.3196,43400.0
2011-10-28 14:45:00,54.94,54.94,54.87,54.87,57500.0,37.3196,37.3196,37.2721,37.2721,57500.0
2011-10-28 14:50:00,54.88,54.91,54.85,54.88,45700.0,37.2789,37.2992,37.2585,37.2789,45700.0
2011-10-28 14:55:00,54.88,54.91,54.88,54.9,45900.0,37.2789,37.2992,37.2789,37.2924,45900.0
2011-10-28 15:00:00,54.9,55.0,54.9,54.97,110500.0,37.2924,37.3604,37.2924,37.34,110500.0
2011-10-28 15:05:00,54.97,55.0,54.97,54.98,51400.0,37.34,37.3604,37.34,37.3468,51400.0
2011-10-28 15:10:00,54.98,54.99,54.92,54.92,72100.0,37.3468,37.3536,37.306,37.306,72100.0
2011-10-28 15:15:00,54.93,54.97,54.92,54.95,48900.0,37.3128,37.34,37.306,37.3264,48900.0
2011-10-28 15:20:00,54.94,55.0,54.94,54.98,68000.0,37.3196,37.3604,37.3196,37.3468,68000.0
2011-10-28 15:25:00,54.98,55.02,54.97,55.02,50800.0,37.3468,37.374,37.34,37.374,50800.0
2011-10-28 15:30:00,55.01,55.02,54.94,54.98,94200.0,37.3672,37.374,37.3196,37.3468,94200.0
2011-10-28 15:35:00,54.98,55.06,54.94,55.06,57300.0,37.3468,37.4011,37.3196,37.4011,57300.0
2011-10-28 15:40:00,55.06,55.21,55.05,55.2,127800.0,37.4011,37.503,37.3943,37.4962,127800.0
2011-10-28 15:45:00,55.2,55.41,55.2,55.36,300900.0,37.4962,37.6389,37.4962,37.6049,300900.0
2011-10-28 15:50:00,55.36,55.36,55.27,55.31,180200.0,37.6049,37.6049,37.5438,37.5709,180200.0
2011-10-28 15:55:00,55.31,55.32,55.2,55.22,248400.0,37.5709,37.5777,37.4962,37.5098,248400.0
2011-10-31 09:30:00,54.73,55.03,54.5,54.82,106200.0,37.177,37.3808,37.0207,37.2381,106200.0
2011-10-31 09:35:00,54.83,54.99,54.78,54.99,110600.0,37.2449,37.3536,37.2109,37.3536,110600.0
2011-10-31 09:40:00,54.98,55.04,54.82,54.93,74000.0,37.3468,37.3875,37.2381,37.3128,74000.0
2011-10-31 09:45:00,54.94,54.98,54.8,54.93,42000.0,37.3196,37.3468,37.2245,37.3128,42000.0
2011-10-31 09:50:00,54.92,54.92,54.77,54.83,84700.0,37.306,37.306,37.2041,37.2449,84700.0
2011-10-31 09:55:00,54.82,55.11,54.76,55.1,134700.0,37.2381,37.4351,37.1973,37.4283,134700.0
2011-10-31 10:00:00,55.09,55.26,55.04,55.04,78700.0,37.4215,37.537,37.3875,37.3875,78700.0
2011-10-31 10:05:00,55.06,55.14,55.0,55.03,35000.0,37.4011,37.4555,37.3604,37.3808,35000.0
2011-10-31 10:10:00,55.04,55.18,55.04,55.17,39400.0,37.3875,37.4826,37.3875,37.4758,39400.0
2011-10-31 10:15:00,55.18,55.2,55.04,55.05,79200.0,37.4826,37.4962,37.3875,37.3943,79200.0
2011-10-31 10:20:00,55.05,55.19,55.05,55.1,41200.0,37.3943,37.4894,37.3943,37.4283,41200.0
2011-10-31 10:25:00,55.1,55.15,55.06,55.09,41500.0,37.4283,37.4623,37.4011,37.4215,41500.0
2011-10-31 10:30:00,55.09,55.19,55.07,55.19,39400.0,37.4215,37.4894,37.4079,37.4894,39400.0
2011-10-31 10:35:00,55.18,55.31,55.09,55.29,49700.0,37.4826,37.5709,37.4215,37.5574,49700.0
2011-10-31 10:40:00,55.29,55.29,55.12,55.15,62200.0,37.5574,37.5574,37.4419,37.4623,62200.0
2011-10-31 10:45:00,55.14,55.25,55.13,55.18,45000.0,37.4555,37.5302,37.4487,37.4826,45000.0
2011-10-31 10:50:00,55.18,55.22,55.14,55.14,19600.0,37.4826,37.5098,37.4555,37.4555,19600.0
2011-10-31 10:55:00,55.14,55.3,55.12,55.26,32300.0,37.4555,37.5642,37.4419,37.537,32300.0
2011-10-31 11:00:00,55.25,55.36,55.21,55.22,27100.0,37.5302,37.6049,37.503,37.5098,27100.0
2011-10-31 11:05:00,55.22,55.36,55.22,55.36,46100.0,37.5098,37.6049,37.5098,37.6049,46100.0
2011-10-31 11:10:00,55.37,55.38,55.27,55.28,36100.0,37.6117,37.6185,37.5438,37.5506,36100.0
2011-10-31 11:15:00,55.28,55.29,55.09,55.11,49800.0,37.5506,37.5574,37.4215,37.4351,49800.0
2011-10-31 11:20:00,55.12,55.22,55.1,55.19,32600.0,37.4419,37.5098,37.4283,37.4894,32600.0
2011-10-31 11:25:00,55.21,55.31,55.18,55.31,37900.0,37.503,37.5709,37.4826,37.5709,37900.0
2011-10-31 11:30:00,55.29,55.32,55.23,55.25,24900.0,37.5574,37.5777,37.5166,37.5302,24900.0
2011-10-31 11:35:00,55.25,55.27,55.23,55.25,20000.0,37.5302,37.5438,37.5166,37.5302,20000.0
2011-10-31 11:40:00,55.25,55.4,55.25,55.35,43300.0,37.5302,37.6321,37.5302,37.5981,43300.0
2011-10-31 11:45:00,55.35,55.38,55.31,55.34,28400.0,37.5981,37.6185,37.5709,37.5913,28400.0
2011-10-31 11:50:00,55.33,55.36,55.3,55.36,33100.0,37.5845,37.6049,37.5642,37.6049,33100.0
2011-10-31 11:55:00,55.37,55.39,55.3,55.37,26400.0,37.6117,37.6253,37.5642,37.6117,26400.0
2011-10-31 12:00:00,55.37,55.38,55.29,55.3,111600.0,37.6117,37.6185,37.5574,37.5642,111600.0
2011-10-31 12:05:00,55.31,55.32,55.16,55.25,106400.0,37.5709,37.5777,37.4691,37.5302,106400.0
2011-10-31 12:10:00,55.25,55.36,55.25,55.3,31600.0,37.5302,37.6049,37.5302,37.5642,31600.0
2011-10-31 12:15:00,55.29,55.29,55.24,55.26,17200.0,37.5574,37.5574,37.5234,37.537,17200.0
2011-10-31 12:20:00,55.26,55.27,55.24,55.26,11500.0,37.537,37.5438,37.5234,37.537,11500.0
2011-10-31 12:25:00,55.26,55.27,55.18,55.19,41700.0,37.537,37.5438,37.4826,37.4894,41700.0
2011-10-31 12:30:00,55.19,55.21,55.14,55.14,26200.0,37.4894,37.503,37.4555,37.4555,26200.0
2011-10-31 12:35:00,55.14,55.21,55.13,55.2,17800.0,37.4555,37.503,37.4487,37.4962,17800.0
2011-10-31 12:40:00,55.2,55.23,55.15,55.21,7700.0,37.4962,37.5166,37.4623,37.503,7700.0
2011-10-31 12:45:00,55.21,55.26,55.18,55.23,20200.0,37.503,37.537,37.4826,37.5166,20200.0
2011-10-31 12:50:00,55.22,55.23,55.18,55.19,11500.0,37.5098,37.5166,37.4826,37.4894,11500.0
2011-10-31 12:55:00,55.19,55.28,55.19,55.26,20100.0,37.4894,37.5506,37.4894,37.537,20100.0
2011-10-31 13:00:00,55.26,55.35,55.24,55.33,24500.0,37.537,37.5981,37.5234,37.5845,24500.0
2011-10-31 13:05:00,55.3,55.32,55.28,55.29,9900.0,37.5642,37.5777,37.5506,37.5574,9900.0
2011-10-31 13:10:00,55.3,55.37,55.3,55.35,43600.0,37.5642,37.6117,37.5642,37.5981,43600.0
2011-10-31 13:15:00,55.34,55.36,55.33,55.35,23400.0,37.5913,37.6049,37.5845,37.5981,23400.0
2011-10-31 13:20:00,55.33,55.34,55.25,55.25,39400.0,37.5845,37.5913,37.5302,37.5302,39400.0
2011-10-31 13:25:00,55.25,55.26,55.23,55.24,9000.0,37.5302,37.537,37.5166,37.5234,9000.0
2011-10-31 13:30:00,55.25,55.27,55.23,55.26,16700.0,37.5302,37.5438,37.5166,37.537,16700.0
2011-10-31 13:35:00,55.26,55.32,55.24,55.3,22200.0,37.537,37.5777,37.5234,37.5642,22200.0
2011-10-31 13:40:00,55.29,55.29,55.26,55.29,14400.0,37.5574,37.5574,37.537,37.5574,14400.0
2011-10-31 13:45:00,55.28,55.31,55.26,55.3,20800.0,37.5506,37.5709,37.537,37.5642,20800.0
2011-10-31 13:50:00,55.3,55.32,55.27,55.29,46300.0,37.5642,37.5777,37.5438,37.5574,46300.0
2011-10-31 13:55:00,55.3,55.31,55.23,55.27,32800.0,37.5642,37.5709,37.5166,37.5438,32800.0
2011-10-31 14:00:00,55.26,55.28,55.22,55.22,21500.0,37.537,37.5506,37.5098,37.5098,21500.0
2011-10-31 14:05:00,55.22,55.23,55.13,55.13,86700.0,37.5098,37.5166,37.4487,37.4487,86700.0
2011-10-31 14:10:00,55.14,55.16,55.11,55.15,49000.0,37.4555,37.4691,37.4351,37.4623,49000.0
2011-10-31 14:15:00,55.15,55.15,55.09,55.13,87100.0,37.4623,37.4623,37.4215,37.4487,87100.0
2011-10-31 14:20:00,55.13,55.13,55.11,55.12,111000.0,37.4487,37.4487,37.4351,37.4419,111000.0
2011-10-31 14:25:00,55.11,55.13,55.08,55.11,37700.0,37.4351,37.4487,37.4147,37.4351,37700.0
2011-10-31 14:30:00,55.11,55.13,55.1,55.13,35200.0,37.4351,37.4487,37.4283,37.4487,35200.0
2011-10-31 14:35:00,55.12,55.13,55.08,55.13,32500.0,37.4419,37.4487,37.4147,37.4487,32500.0
2011-10-31 14:40:00,55.11,55.13,55.1,55.13,40300.0,37.4351,37.4487,37.4283,37.4487,40300.0
2011-10-31 14:45:00,55.13,55.18,55.11,55.17,43200.0,37.4487,37.4826,37.4351,37.4758,43200.0
2011-10-31 14:50:00,55.18,55.22,55.18,55.2,34000.0,37.4826,37.5098,37.4826,37.4962,34000.0
2011-10-31 14:55:00,55.21,55.25,55.21,55.22,48900.0,37.503,37.5302,37.503,37.5098,48900.0
2011-10-31 15:00:00,55.22,55.22,55.12,55.13,35600.0,37.5098,37.5098,37.4419,37.4487,35600.0
2011-10-31 15:05:00,55.13,55.17,55.06,55.07,37200.0,37.4487,37.4758,37.4011,37.4079,37200.0
2011-10-31 15:10:00,55.07,55.12,55.01,55.01,33400.0,37.4079,37.4419,37.3672,37.3672,33400.0
2011-10-31 15:15:00,55.01,55.02,54.9,54.9,56700.0,37.3672,37.374,37.2924,37.2924,56700.0
2011-10-31 15:20:00,54.9,54.93,54.85,54.93,61400.0,37.2924,37.3128,37.2585,37.3128,61400.0
2011-10-31 15:25:00,54.92,54.96,54.89,54.92,50900.0,37.306,37.3332,37.2857,37.306,50900.0
2011-10-31 15:30:00,54.93,54.98,54.85,54.96,61300.0,37.3128,37.3468,37.2585,37.3332,61300.0
2011-10-31 15:35:00,54.97,55.07,54.96,55.04,84400.0,37.34,37.4079,37.3332,37.3875,84400.0
2011-10-31 15:40:00,55.04,55.05,54.9,54.94,72800.0,37.3875,37.3943,37.2924,37.3196,72800.0
2011-10-31 15:45:00,54.93,54.95,54.82,54.89,84800.0,37.3128,37.3264,37.2381,37.2857,84800.0
2011-10-31 15:50:00,54.89,54.97,54.83,54.96,103400.0,37.2857,37.34,37.2449,37.3332,103400.0
2011-10-31 15:55:00,54.96,54.97,54.75,54.75,329600.0,37.3332,37.34,37.1906,37.1906,329600.0
2011-11-01 09:30:00,53.11,53.29,52.84,53.23,342800.0,36.0765,36.1988,35.8931,36.158,342800.0
2011-11-01 09:35:00,53.19,53.28,52.79,52.83,249200.0,36.1309,36.192,35.8592,35.8863,249200.0
2011-11-01 09:40:00,52.83,53.31,52.83,52.85,250300.0,35.8863,36.2124,35.8863,35.8999,250300.0
2011-11-01 09:45:00,52.84,52.86,52.63,52.8,323200.0,35.8931,35.9067,35.7505,35.866,323200.0
2011-11-01 09:50:00,52.8,53.12,52.77,53.03,164000.0,35.866,36.0833,35.8456,36.0222,164000.0
2011-11-01 09:55:00,53.03,53.06,52.85,52.87,200000.0,36.0222,36.0426,35.8999,35.9135,200000.0
2011-11-01 10:00:00,52.88,52.88,52.55,52.73,264000.0,35.9203,35.9203,35.6961,35.8184,264000.0
2011-11-01 10:05:00,52.72,52.77,52.51,52.59,181500.0,35.8116,35.8456,35.669,35.7233,181500.0
2011-11-01 10:10:00,52.59,52.6,52.24,52.24,276000.0,35.7233,35.7301,35.4856,35.4856,276000.0
2011-11-01 10:15:00,52.23,52.51,52.23,52.34,437000.0,35.4788,35.669,35.4788,35.5535,437000.0
2011-11-01 10:20:00,52.33,52.34,51.78,51.78,564500.0,35.5467,35.5535,35.1731,35.1731,564500.0
2011-11-01 10:25:00,51.78,52.19,51.77,52.14,589500.0,35.1731,35.4516,35.1663,35.4176,589500.0
2011-11-01 10:30:00,52.14,52.36,52.12,52.34,385900.0,35.4176,35.5671,35.404,35.5535,385900.0
2011-11-01 10:35:00,52.33,52.38,52.17,52.34,229900.0,35.5467,35.5807,35.438,35.5535,229900.0
2011-11-01 10:40:00,52.34,52.4,52.28,52.39,329300.0,35.5535,35.5942,35.5127,35.5875,329300.0
2011-11-01 10:45:00,52.38,52.39,52.2,52.26,205100.0,35.5807,35.5875,35.4584,35.4991,205100.0
2011-11-01 10:50:00,52.26,52.35,52.23,52.24,220000.0,35.4991,35.5603,35.4788,35.4856,220000.0
2011-11-01 10:55:00,52.23,52.35,52.23,52.26,201700.0,35.4788,35.5603,35.4788,35.4991,201700.0
2011-11-01 11:00:00,52.27,52.32,52.21,52.28,152000.0,35.5059,35.5399,35.4652,35.5127,152000.0
2011-11-01 11:05:00,52.27,52.3,52.24,52.25,99300.0,35.5059,35.5263,35.4856,35.4924,99300.0
2011-11-01 11:10:00,52.25,52.25,52.08,52.14,397300.0,35.4924,35.4924,35.3769,35.4176,397300.0
2011-11-01 11:15:00,52.13,52.17,52.11,52.14,363100.0,35.4108,35.438,35.3973,35.4176,363100.0
2011-11-01 11:20:00,52.14,52.14,51.94,51.99,145100.0,35.4176,35.4176,35.2818,35.3157,145100.0
2011-11-01 11:25:00,51.99,52.05,51.9,51.93,139800.0,35.3157,35.3565,35.2546,35.275,139800.0
2011-11-01 11:30:00,51.94,51.95,51.85,51.86,91700.0,35.2818,35.2886,35.2206,35.2274,91700.0
2011-11-01 11:35:00,51.86,51.86,51.74,51.8,155700.0,35.2274,35.2274,35.1459,35.1867,155700.0
2011-11-01 11:40:00,51.8,51.91,51.79,51.87,213000.0,35.1867,35.2614,35.1799,35.2342,213000.0
2011-11-01 11:45:00,51.87,52.0,51.79,51.87,135600.0,35.2342,35.3225,35.1799,35.2342,135600.0
2011-11-01 11:50:00,51.87,51.97,51.82,51.86,99000.0,35.2342,35.3022,35.2003,35.2274,99000.0
2011-11-01 11:55:00,51.87,51.9,51.83,51.84,37300.0,35.2342,35.2546,35.2071,35.2138,37300.0
2011-11-01 12:00:00,51.83,51.83,51.64,51.67,126400.0,35.2071,35.2071,35.078,35.0984,126400.0
2011-11-01 12:05:00,51.67,51.9,51.64,51.9,63900.0,35.0984,35.2546,35.078,35.2546,63900.0
2011-11-01 12:10:00,51.9,51.95,51.78,51.79,79400.0,35.2546,35.2886,35.1731,35.1799,79400.0
2011-11-01 12:15:00,51.79,51.85,51.74,51.74,62600.0,35.1799,35.2206,35.1459,35.1459,62600.0
2011-11-01 12:20:00,51.73,51.79,51.71,51.75,64400.0,35.1391,35.1799,35.1255,35.1527,64400.0
2011-11-01 12:25:00,51.74,51.95,51.74,51.85,263100.0,35.1459,35.2886,35.1459,35.2206,263100.0
2011-11-01 12:30:00,51.85,51.89,51.82,51.89,123900.0,35.2206,35.2478,35.2003,35.2478,123900.0
2011-11-01 12:35:00,51.89,51.97,51.86,51.94,87100.0,35.2478,35.3022,35.2274,35.2818,87100.0
2011-11-01 12:40:00,51.94,52.03,51.91,52.01,246000.0,35.2818,35.3429,35.2614,35.3293,246000.0
2011-11-01 12:45:00,52.01,52.05,51.99,51.99,189900.0,35.3293,35.3565,35.3157,35.3157,189900.0
2011-11-01 12:50:00,51.99,52.0,51.88,51.88,56400.0,35.3157,35.3225,35.241,35.241,56400.0
2011-11-01 12:55:00,51.88,51.98,51.88,51.89,72800.0,35.241,35.3089,35.241,35.2478,72800.0
2011-11-01 13:00:00,51.88,52.01,51.85,52.01,99500.0,35.241,35.3293,35.2206,35.3293,99500.0
2011-11-01 13:05:00,52.01,52.09,52.0,52.08,139700.0,35.3293,35.3837,35.3225,35.3769,139700.0
2011-11-01 13:10:00,52.08,52.21,52.07,52.16,267800.0,35.3769,35.4652,35.3701,35.4312,267800.0
2011-11-01 13:15:00,52.15,52.2,52.15,52.2,150500.0,35.4244,35.4584,35.4244,35.4584,150500.0
2011-11-01 13:20:00,52.2,52.2,52.17,52.19,119200.0,35.4584,35.4584,35.438,35.4516,119200.0
2011-11-01 13:25:00,52.19,52.41,52.19,52.4,321900.0,35.4516,35.601,35.4516,35.5942,321900.0
2011-11-01 13:30:00,52.4,52.42,52.27,52.3,226600.0,35.5942,35.6078,35.5059,35.5263,226600.0
2011-11-01 13:35:00,52.3,52.54,52.3,52.45,180000.0,35.5263,35.6893,35.5263,35.6282,180000.0
2011-11-01 13:40:00,52.45,52.51,52.36,52.38,120300.0,35.6282,35.669,35.5671,35.5807,120300.0
2011-11-01 13:45:00,52.38,52.54,52.37,52.49,165000.0,35.5807,35.6893,35.5739,35.6554,165000.0
2011-11-01 13:50:00,52.5,52.55,52.49,52.5,169900.0,35.6622,35.6961,35.6554,35.6622,169900.0
2011-11-01 13:55:00,52.49,52.5,52.26,52.31,128000.0,35.6554,35.6622,35.4991,35.5331,128000.0
2011-11-01 14:00:00,52.31,52.4,52.26,52.35,111800.0,35.5331,35.5942,35.4991,35.5603,111800.0
2011-11-01 14:05:00,52.35,52.39,52.33,52.34,104400.0,35.5603,35.5875,35.5467,35.5535,104400.0
2011-11-01 14:10:00,52.33,52.43,52.3,52.43,112800.0,35.5467,35.6146,35.5263,35.6146,112800.0
2011-11-01 14:15:00,52.43,52.46,52.29,52.38,84900.0,35.6146,35.635,35.5195,35.5807,84900.0
2011-11-01 14:20:00,52.36,52.55,52.35,52.55,240700.0,35.5671,35.6961,35.5603,35.6961,240700.0
2011-11-01 14:25:00,52.56,52.58,52.47,52.53,189900.0,35.7029,35.7165,35.6418,35.6826,189900.0
2011-11-01 14:30:00,52.53,52.66,52.48,52.63,123300.0,35.6826,35.7709,35.6486,35.7505,123300.0
2011-11-01 14:35:00,52.63,52.67,52.55,52.6,117200.0,35.7505,35.7777,35.6961,35.7301,117200.0
2011-11-01 14:40:00,52.6,52.69,52.53,52.67,148200.0,35.7301,35.7912,35.6826,35.7777,148200.0
2011-11-01 14:45:00,52.67,52.77,52.65,52.75,115700.0,35.7777,35.8456,35.7641,35.832,115700.0
2011-11-01 14:50:00,52.75,52.85,52.72,52.76,164300.0,35.832,35.8999,35.8116,35.8388,164300.0
2011-11-01 14:55:00,52.74,52.8,52.72,52.79,142000.0,35.8252,35.866,35.8116,35.8592,142000.0
2011-11-01 15:00:00,52.79,52.83,52.63,52.74,172700.0,35.8592,35.8863,35.7505,35.8252,172700.0
2011-11-01 15:05:00,52.75,52.9,52.74,52.82,264800.0,35.832,35.9339,35.8252,35.8795,264800.0
2011-11-01 15:10:00,52.81,52.92,52.74,52.92,190000.0,35.8728,35.9475,35.8252,35.9475,190000.0
2011-11-01 15:15:00,52.94,52.94,52.77,52.9,138000.0,35.9611,35.9611,35.8456,35.9339,138000.0
2011-11-01 15:20:00,52.92,53.01,52.84,53.0,247100.0,35.9475,36.0086,35.8931,36.0018,247100.0
2011-11-01 15:25:00,53.0,53.09,52.95,53.04,189200.0,36.0018,36.0629,35.9678,36.029,189200.0
2011-11-01 15:30:00,53.05,53.15,52.94,52.95,182200.0,36.0358,36.1037,35.9611,35.9678,182200.0
2011-11-01 15:35:00,52.95,52.96,52.85,52.88,258500.0,35.9678,35.9746,35.8999,35.9203,258500.0
2011-11-01 15:40:00,52.88,52.88,52.62,52.63,349300.0,35.9203,35.9203,35.7437,35.7505,349300.0
2011-11-01 15:45:00,52.62,52.63,52.47,52.53,425700.0,35.7437,35.7505,35.6418,35.6826,425700.0
2011-11-01 15:50:00,52.52,52.56,52.49,52.5,367500.0,35.6758,35.7029,35.6554,35.6622,367500.0
2011-11-01 15:55:00,52.49,52.68,52.46,52.62,439400.0,35.6554,35.7844,35.635,35.7437,439400.0
2011-11-02 09:30:00,53.33,53.49,53.27,53.45,374800.0,36.226,36.3347,36.1852,36.3075,374800.0
2011-11-02 09:35:00,53.44,53.48,53.33,53.36,288000.0,36.3007,36.3279,36.226,36.2464,288000.0
2011-11-02 09:40:00,53.35,53.5,53.3,53.49,89200.0,36.2396,36.3415,36.2056,36.3347,89200.0
2011-11-02 09:45:00,53.5,53.56,53.44,53.53,146000.0,36.3415,36.3822,36.3007,36.3618,146000.0
2011-11-02 09:50:00,53.54,53.66,53.46,53.6,155500.0,36.3686,36.4501,36.3143,36.4094,155500.0
2011-11-02 09:55:00,53.59,53.74,53.57,53.68,202800.0,36.4026,36.5045,36.389,36.4637,202800.0
2011-11-02 10:00:00,53.68,53.79,53.54,53.58,236700.0,36.4637,36.5384,36.3686,36.3958,236700.0
2011-11-02 10:05:00,53.57,53.68,53.48,53.66,96000.0,36.389,36.4637,36.3279,36.4501,96000.0
2011-11-02 10:10:00,53.66,53.83,53.63,53.82,64900.0,36.4501,36.5656,36.4298,36.5588,64900.0
2011-11-02 10:15:00,53.82,53.82,53.64,53.65,141600.0,36.5588,36.5588,36.4366,36.4433,141600.0
2011-11-02 10:20:00,53.65,53.74,53.51,53.65,191700.0,36.4433,36.5045,36.3482,36.4433,191700.0
2011-11-02 10:25:00,53.66,53.67,53.57,53.6,156600.0,36.4501,36.4569,36.389,36.4094,156600.0
2011-11-02 10:30:00,53.6,53.6,53.5,53.55,185500.0,36.4094,36.4094,36.3415,36.3754,185500.0
2011-11-02 10:35:00,53.55,53.65,53.48,53.62,560300.0,36.3754,36.4433,36.3279,36.423,560300.0
2011-11-02 10:40:00,53.62,53.64,53.54,53.56,150400.0,36.423,36.4366,36.3686,36.3822,150400.0
2011-11-02 10:45:00,53.56,53.56,53.48,53.5,218000.0,36.3822,36.3822,36.3279,36.3415,218000.0
2011-11-02 10:50:00,53.51,53.65,53.5,53.64,188100.0,36.3482,36.4433,36.3415,36.4366,188100.0
2011-11-02 10:55:00,53.63,53.65,53.61,53.65,63200.0,36.4298,36.4433,36.4162,36.4433,63200.0
2011-11-02 11:00:00,53.65,53.66,53.59,53.59,74600.0,36.4433,36.4501,36.4026,36.4026,74600.0
2011-11-02 11:05:00,53.59,53.65,53.59,53.63,38200.0,36.4026,36.4433,36.4026,36.4298,38200.0
2011-11-02 11:10:00,53.63,53.64,53.52,53.53,51900.0,36.4298,36.4366,36.355,36.3618,51900.0
2011-11-02 11:15:00,53.51,53.58,53.46,53.57,56200.0,36.3482,36.3958,36.3143,36.389,56200.0
2011-11-02 11:20:00,53.58,53.65,53.54,53.64,46800.0,36.3958,36.4433,36.3686,36.4366,46800.0
2011-11-02 11:25:00,53.64,53.64,53.6,53.64,55000.0,36.4366,36.4366,36.4094,36.4366,55000.0
2011-11-02 11:30:00,53.64,53.71,53.64,53.7,85100.0,36.4366,36.4841,36.4366,36.4773,85100.0
2011-11-02 11:35:00,53.71,53.71,53.65,53.68,73600.0,36.4841,36.4841,36.4433,36.4637,73600.0
2011-11-02 11:40:00,53.69,53.76,53.68,53.71,57500.0,36.4705,36.5181,36.4637,36.4841,57500.0
2011-11-02 11:45:00,53.71,53.75,53.69,53.72,53900.0,36.4841,36.5113,36.4705,36.4909,53900.0
2011-11-02 11:50:00,53.73,53.77,53.7,53.75,48100.0,36.4977,36.5249,36.4773,36.5113,48100.0
2011-11-02 11:55:00,53.74,53.8,53.74,53.79,39500.0,36.5045,36.5452,36.5045,36.5384,39500.0
2011-11-02 12:00:00,53.78,53.81,53.75,53.81,60800.0,36.5317,36.552,36.5113,36.552,60800.0
2011-11-02 12:05:00,53.79,53.8,53.75,53.79,38100.0,36.5384,36.5452,36.5113,36.5384,38100.0
2011-11-02 12:10:00,53.79,53.93,53.79,53.91,96600.0,36.5384,36.6335,36.5384,36.62,96600.0
2011-11-02 12:15:00,53.9,53.9,53.77,53.8,137700.0,36.6132,36.6132,36.5249,36.5452,137700.0
2011-11-02 12:20:00,53.8,53.86,53.78,53.83,57700.0,36.5452,36.586,36.5317,36.5656,57700.0
2011-11-02 12:25:00,53.83,54.0,53.82,54.0,79800.0,36.5656,36.6811,36.5588,36.6811,79800.0
2011-11-02 12:30:00,54.0,54.0,53.87,53.88,112800.0,36.6811,36.6811,36.5928,36.5996,112800.0
2011-11-02 12:35:00,53.9,54.08,53.85,54.08,139100.0,36.6132,36.7354,36.5792,36.7354,139100.0
2011-11-02 12:40:00,54.08,54.15,53.86,53.92,103100.0,36.7354,36.783,36.586,36.6268,103100.0
2011-11-02 12:45:00,53.91,53.95,53.78,53.79,88300.0,36.62,36.6471,36.5317,36.5384,88300.0
2011-11-02 12:50:00,53.79,53.81,53.67,53.76,260700.0,36.5384,36.552,36.4569,36.5181,260700.0
2011-11-02 12:55:00,53.76,53.84,53.68,53.7,114800.0,36.5181,36.5724,36.4637,36.4773,114800.0
2011-11-02 13:00:00,53.7,53.73,53.59,53.68,243700.0,36.4773,36.4977,36.4026,36.4637,243700.0
2011-11-02 13:05:00,53.67,53.77,53.63,53.7,138200.0,36.4569,36.5249,36.4298,36.4773,138200.0
2011-11-02 13:10:00,53.7,53.71,53.64,53.7,136800.0,36.4773,36.4841,36.4366,36.4773,136800.0
2011-11-02 13:15:00,53.7,53.7,53.62,53.66,91200.0,36.4773,36.4773,36.423,36.4501,91200.0
2011-11-02 13:20:00,53.66,53.66,53.48,53.48,130900.0,36.4501,36.4501,36.3279,36.3279,130900.0
2011-11-02 13:25:00,53.5,53.54,53.33,53.38,176200.0,36.3415,36.3686,36.226,36.2599,176200.0
2011-11-02 13:30:00,53.38,53.55,53.36,53.53,71600.0,36.2599,36.3754,36.2464,36.3618,71600.0
2011-11-02 13:35:00,53.53,53.53,53.41,53.44,60900.0,36.3618,36.3618,36.2803,36.3007,60900.0
2011-11-02 13:40:00,53.44,53.53,53.43,53.53,52600.0,36.3007,36.3618,36.2939,36.3618,52600.0
2011-11-02 13:45:00,53.53,53.6,53.53,53.6,62300.0,36.3618,36.4094,36.3618,36.4094,62300.0
2011-11-02 13:50:00,53.6,53.61,53.48,53.49,106200.0,36.4094,36.4162,36.3279,36.3347,106200.0
2011-11-02 13:55:00,53.49,53.5,53.41,53.42,92400.0,36.3347,36.3415,36.2803,36.2871,92400.0
2011-11-02 14:00:00,53.42,53.42,53.26,53.32,161000.0,36.2871,36.2871,36.1784,36.2192,161000.0
2011-11-02 14:05:00,53.31,53.49,53.31,53.36,112900.0,36.2124,36.3347,36.2124,36.2464,112900.0
2011-11-02 14:10:00,53.36,53.37,53.23,53.23,91600.0,36.2464,36.2531,36.158,36.158,91600.0
2011-11-02 14:15:00,53.23,53.32,53.23,53.27,128600.0,36.158,36.2192,36.158,36.1852,128600.0
2011-11-02 14:20:00,53.26,53.27,53.13,53.14,209800.0,36.1784,36.1852,36.0901,36.0969,209800.0
2011-11-02 14:25:00,53.14,53.22,53.12,53.14,216100.0,36.0969,36.1513,36.0833,36.0969,216100.0
2011-11-02 14:30:00,53.14,53.15,53.07,53.14,226500.0,36.0969,36.1037,36.0494,36.0969,226500.0
2011-11-02 14:35:00,53.15,53.19,53.07,53.07,120800.0,36.1037,36.1309,36.0494,36.0494,120800.0
2011-11-02 14:40:00,53.07,53.07,53.0,53.03,152900.0,36.0494,36.0494,36.0018,36.0222,152900.0
2011-11-02 14:45:00,53.03,53.09,53.01,53.06,90900.0,36.0222,36.0629,36.0086,36.0426,90900.0
2011-11-02 14:50:00,53.06,53.17,53.06,53.13,78700.0,36.0426,36.1173,36.0426,36.0901,78700.0
2011-11-02 14:55:00,53.14,53.25,53.14,53.25,98700.0,36.0969,36.1716,36.0969,36.1716,98700.0
2011-11-02 15:00:00,53.25,53.27,53.16,53.24,159200.0,36.1716,36.1852,36.1105,36.1648,159200.0
2011-11-02 15:05:00,53.24,53.4,53.24,53.4,144000.0,36.1648,36.2735,36.1648,36.2735,144000.0
2011-11-02 15:10:00,53.4,53.5,53.36,53.41,120100.0,36.2735,36.3415,36.2464,36.2803,120100.0
2011-11-02 15:15:00,53.41,53.42,53.34,53.41,96800.0,36.2803,36.2871,36.2328,36.2803,96800.0
2011-11-02 15:20:00,53.4,53.46,53.4,53.41,79700.0,36.2735,36.3143,36.2735,36.2803,79700.0
2011-11-02 15:25:00,53.4,53.42,53.3,53.32,92100.0,36.2735,36.2871,36.2056,36.2192,92100.0
2011-11-02 15:30:00,53.32,53.37,53.19,53.21,175700.0,36.2192,36.2531,36.1309,36.1445,175700.0
2011-11-02 15:35:00,53.22,53.22,53.08,53.11,186100.0,36.1513,36.1513,36.0562,36.0765,186100.0
2011-11-02 15:40:00,53.11,53.19,52.94,52.94,317000.0,36.0765,36.1309,35.9611,35.9611,317000.0
2011-11-02 15:45:00,52.94,52.96,52.85,52.9,423400.0,35.9611,35.9746,35.8999,35.9339,423400.0
2011-11-02 15:50:00,52.9,52.92,52.79,52.8,474100.0,35.9339,35.9475,35.8592,35.866,474100.0
2011-11-02 15:55:00,52.8,52.93,52.74,52.92,593000.0,35.866,35.9543,35.8252,35.9475,593000.0
2011-11-03 09:30:00,51.68,52.1,51.54,52.05,649600.0,35.1052,35.3905,35.0101,35.3565,649600.0
2011-11-03 09:35:00,52.04,52.07,51.75,51.93,368200.0,35.3497,35.3701,35.1527,35.275,368200.0
2011-11-03 09:40:00,51.95,52.3,51.77,51.83,218900.0,35.2886,35.5263,35.1663,35.2071,218900.0
2011-11-03 09:45:00,51.82,51.99,51.7,51.89,220200.0,35.2003,35.3157,35.1188,35.2478,220200.0
2011-11-03 09:50:00,51.88,51.9,51.62,51.78,232100.0,35.241,35.2546,35.0644,35.1731,232100.0
2011-11-03 09:55:00,51.77,51.86,51.7,51.75,195500.0,35.1663,35.2274,35.1188,35.1527,195500.0
2011-11-03 10:00:00,51.76,51.77,51.12,51.2,419500.0,35.1595,35.1663,34.7248,34.7791,419500.0
2011-11-03 10:05:00,51.17,51.48,51.14,51.47,206300.0,34.7587,34.9693,34.7384,34.9625,206300.0
2011-11-03 10:10:00,51.49,51.54,51.44,51.49,111200.0,34.9761,35.0101,34.9421,34.9761,111200.0
2011-11-03 10:15:00,51.48,51.58,51.33,51.54,155600.0,34.9693,35.0372,34.8674,35.0101,155600.0
2011-11-03 10:20:00,51.53,51.73,51.52,51.63,142500.0,35.0033,35.1391,34.9965,35.0712,142500.0
2011-11-03 10:25:00,51.64,51.72,51.6,51.72,119700.0,35.078,35.1323,35.0508,35.1323,119700.0
2011-11-03 10:30:00,51.73,51.82,51.69,51.72,57900.0,35.1391,35.2003,35.112,35.1323,57900.0
2011-11-03 10:35:00,51.73,51.74,51.53,51.54,91500.0,35.1391,35.1459,35.0033,35.0101,91500.0
2011-11-03 10:40:00,51.54,51.85,51.54,51.7,140300.0,35.0101,35.2206,35.0101,35.1188,140300.0
2011-11-03 10:45:00,51.71,51.79,51.65,51.77,121300.0,35.1255,35.1799,35.0848,35.1663,121300.0
2011-11-03 10:50:00,51.75,51.84,51.73,51.82,77400.0,35.1527,35.2138,35.1391,35.2003,77400.0
2011-11-03 10:55:00,51.82,51.82,51.64,51.66,158000.0,35.2003,35.2003,35.078,35.0916,158000.0
2011-11-03 11:00:00,51.66,51.66,51.5,51.55,109200.0,35.0916,35.0916,34.9829,35.0169,109200.0
2011-11-03 11:05:00,51.55,51.64,51.52,51.58,63800.0,35.0169,35.078,34.9965,35.0372,63800.0
2011-11-03 11:10:00,51.57,51.77,51.57,51.76,72600.0,35.0304,35.1663,35.0304,35.1595,72600.0
2011-11-03 11:15:00,51.77,51.77,51.64,51.72,86900.0,35.1663,35.1663,35.078,35.1323,86900.0
2011-11-03 11:20:00,51.71,51.84,51.68,51.81,81800.0,35.1255,35.2138,35.1052,35.1935,81800.0
2011-11-03 11:25:00,51.81,51.84,51.75,51.75,90500.0,35.1935,35.2138,35.1527,35.1527,90500.0
2011-11-03 11:30:00,51.76,51.77,51.65,51.67,148800.0,35.1595,35.1663,35.0848,35.0984,148800.0
2011-11-03 11:35:00,51.66,51.69,51.57,51.62,53300.0,35.0916,35.112,35.0304,35.0644,53300.0
2011-11-03 11:40:00,51.62,51.82,51.62,51.8,104200.0,35.0644,35.2003,35.0644,35.1867,104200.0
2011-11-03 11:45:00,51.8,51.85,51.79,51.84,126400.0,35.1867,35.2206,35.1799,35.2138,126400.0
2011-11-03 11:50:00,51.84,51.89,51.8,51.88,43900.0,35.2138,35.2478,35.1867,35.241,43900.0
2011-11-03 11:55:00,51.88,51.88,51.81,51.86,67100.0,35.241,35.241,35.1935,35.2274,67100.0
2011-11-03 12:00:00,51.86,51.9,51.8,51.83,50000.0,35.2274,35.2546,35.1867,35.2071,50000.0
2011-11-03 12:05:00,51.81,51.83,51.75,51.76,61600.0,35.1935,35.2071,35.1527,35.1595,61600.0
2011-11-03 12:10:00,51.76,51.81,51.69,51.7,42300.0,35.1595,35.1935,35.112,35.1188,42300.0
2011-11-03 12:15:00,51.7,51.8,51.64,51.79,70300.0,35.1188,35.1867,35.078,35.1799,70300.0
2011-11-03 12:20:00,51.78,51.91,51.78,51.89,48700.0,35.1731,35.2614,35.1731,35.2478,48700.0
2011-11-03 12:25:00,51.89,51.94,51.79,51.81,136700.0,35.2478,35.2818,35.1799,35.1935,136700.0
2011-11-03 12:30:00,51.81,51.89,51.81,51.83,52700.0,35.1935,35.2478,35.1935,35.2071,52700.0
2011-11-03 12:35:00,51.81,51.87,51.74,51.82,144800.0,35.1935,35.2342,35.1459,35.2003,144800.0
2011-11-03 12:40:00,51.82,51.88,51.74,51.85,138700.0,35.2003,35.241,35.1459,35.2206,138700.0
2011-11-03 12:45:00,51.86,52.05,51.84,52.05,71300.0,35.2274,35.3565,35.2138,35.3565,71300.0
2011-11-03 12:50:00,52.05,52.09,52.02,52.05,32500.0,35.3565,35.3837,35.3361,35.3565,32500.0
2011-11-03 12:55:00,52.04,52.2,52.04,52.19,55800.0,35.3497,35.4584,35.3497,35.4516,55800.0
2011-11-03 13:00:00,52.18,52.22,52.15,52.17,75900.0,35.4448,35.472,35.4244,35.438,75900.0
2011-11-03 13:05:00,52.17,52.36,52.17,52.35,50600.0,35.438,35.5671,35.438,35.5603,50600.0
2011-11-03 13:10:00,52.35,52.4,52.27,52.37,54500.0,35.5603,35.5942,35.5059,35.5739,54500.0
2011-11-03 13:15:00,52.37,52.51,52.37,52.5,37000.0,35.5739,35.669,35.5739,35.6622,37000.0
2011-11-03 13:20:00,52.5,52.51,52.32,52.33,75800.0,35.6622,35.669,35.5399,35.5467,75800.0
2011-11-03 13:25:00,52.33,52.4,52.3,52.37,57500.0,35.5467,35.5942,35.5263,35.5739,57500.0
2011-11-03 13:30:00,52.37,52.46,52.33,52.45,52900.0,35.5739,35.635,35.5467,35.6282,52900.0
2011-11-03 13:35:00,52.44,52.48,52.41,52.45,50900.0,35.6214,35.6486,35.601,35.6282,50900.0
2011-11-03 13:40:00,52.46,52.52,52.42,52.52,52600.0,35.635,35.6758,35.6078,35.6758,52600.0
2011-11-03 13:45:00,52.51,52.65,52.5,52.62,62000.0,35.669,35.7641,35.6622,35.7437,62000.0
2011-11-03 13:50:00,52.61,52.65,52.53,52.55,64900.0,35.7369,35.7641,35.6826,35.6961,64900.0
2011-11-03 13:55:00,52.54,52.55,52.4,52.43,88400.0,35.6893,35.6961,35.5942,35.6146,88400.0
2011-11-03 14:00:00,52.44,52.47,52.34,52.38,137600.0,35.6214,35.6418,35.5535,35.5807,137600.0
2011-11-03 14:05:00,52.38,52.39,52.33,52.33,75700.0,35.5807,35.5875,35.5467,35.5467,75700.0
2011-11-03 14:10:00,52.33,52.35,52.25,52.34,55300.0,35.5467,35.5603,35.4924,35.5535,55300.0
2011-11-03 14:15:00,52.35,52.45,52.2,52.2,115000.0,35.5603,35.6282,35.4584,35.4584,115000.0
2011-11-03 14:20:00,52.19,52.22,52.09,52.16,84800.0,35.4516,35.472,35.3837,35.4312,84800.0
2011-11-03 14:25:00,52.17,52.19,52.08,52.12,70800.0,35.438,35.4516,35.3769,35.404,70800.0
2011-11-03 14:30:00,52.11,52.21,52.05,52.07,94000.0,35.3973,35.4652,35.3565,35.3701,94000.0
2011-11-03 14:35:00,52.06,52.11,52.02,52.05,67300.0,35.3633,35.3973,35.3361,35.3565,67300.0
2011-11-03 14:40:00,52.06,52.14,52.05,52.05,79400.0,35.3633,35.4176,35.3565,35.3565,79400.0
2011-11-03 14:45:00,52.05,52.1,52.05,52.05,75500.0,35.3565,35.3905,35.3565,35.3565,75500.0
2011-11-03 14:50:00,52.05,52.19,51.98,52.19,42600.0,35.3565,35.4516,35.3089,35.4516,42600.0
2011-11-03 14:55:00,52.19,52.2,52.12,52.17,55800.0,35.4516,35.4584,35.404,35.438,55800.0
2011-11-03 15:00:00,52.18,52.25,52.17,52.24,106600.0,35.4448,35.4924,35.438,35.4856,106600.0
2011-11-03 15:05:00,52.24,52.29,52.22,52.29,71200.0,35.4856,35.5195,35.472,35.5195,71200.0
2011-11-03 15:10:00,52.29,52.31,52.16,52.18,97600.0,35.5195,35.5331,35.4312,35.4448,97600.0
2011-11-03 15:15:00,52.16,52.2,52.13,52.14,57800.0,35.4312,35.4584,35.4108,35.4176,57800.0
2011-11-03 15:20:00,52.14,52.23,52.1,52.17,81100.0,35.4176,35.4788,35.3905,35.438,81100.0
2011-11-03 15:25:00,52.18,52.3,52.15,52.3,90000.0,35.4448,35.5263,35.4244,35.5263,90000.0
2011-11-03 15:30:00,52.29,52.34,52.28,52.31,84300.0,35.5195,35.5535,35.5127,35.5331,84300.0
2011-11-03 15:35:00,52.31,52.36,52.19,52.22,114600.0,35.5331,35.5671,35.4516,35.472,114600.0
2011-11-03 15:40:00,52.22,52.22,52.12,52.2,158600.0,35.472,35.472,35.404,35.4584,158600.0
2011-11-03 15:45:00,52.21,52.23,52.16,52.23,179000.0,35.4652,35.4788,35.4312,35.4788,179000.0
2011-11-03 15:50:00,52.24,52.32,52.23,52.28,210300.0,35.4856,35.5399,35.4788,35.5127,210300.0
2011-11-03 15:55:00,52.27,52.35,52.21,52.24,393700.0,35.5059,35.5603,35.4652,35.4856,393700.0
2011-11-04 09:30:00,52.07,52.14,51.7,51.74,98800.0,35.3701,35.4176,35.1188,35.1459,98800.0
2011-11-04 09:35:00,51.72,52.04,51.72,51.99,77900.0,35.1323,35.3497,35.1323,35.3157,77900.0
2011-11-04 09:40:00,52.0,52.02,51.81,51.92,32900.0,35.3225,35.3361,35.1935,35.2682,32900.0
2011-11-04 09:45:00,51.93,52.1,51.92,52.09,43100.0,35.275,35.3905,35.2682,35.3837,43100.0
2011-11-04 09:50:00,52.08,52.09,51.91,51.94,43700.0,35.3769,35.3837,35.2614,35.2818,43700.0
2011-11-04 09:55:00,51.94,52.02,51.92,51.98,59200.0,35.2818,35.3361,35.2682,35.3089,59200.0
2011-11-04 10:00:00,51.98,52.06,51.93,52.0,107100.0,35.3089,35.3633,35.275,35.3225,107100.0
2011-11-04 10:05:00,52.01,52.05,51.93,51.98,74800.0,35.3293,35.3565,35.275,35.3089,74800.0
2011-11-04 10:10:00,51.98,52.05,51.94,51.95,57200.0,35.3089,35.3565,35.2818,35.2886,57200.0
2011-11-04 10:15:00,51.94,51.99,51.77,51.8,115400.0,35.2818,35.3157,35.1663,35.1867,115400.0
2011-11-04 10:20:00,51.82,51.85,51.69,51.72,69000.0,35.2003,35.2206,35.112,35.1323,69000.0
2011-11-04 10:25:00,51.71,51.78,51.68,51.77,69100.0,35.1255,35.1731,35.1052,35.1663,69100.0
2011-11-04 10:30:00,51.76,51.77,51.65,51.74,61400.0,35.1595,35.1663,35.0848,35.1459,61400.0
2011-11-04 10:35:00,51.73,51.75,51.5,51.54,143100.0,35.1391,35.1527,34.9829,35.0101,143100.0
2011-11-04 10:40:00,51.55,51.6,51.53,51.58,58600.0,35.0169,35.0508,35.0033,35.0372,58600.0
2011-11-04 10:45:00,51.59,51.71,51.55,51.7,53300.0,35.044,35.1255,35.0169,35.1188,53300.0
2011-11-04 10:50:00,51.69,51.71,51.57,51.6,63200.0,35.112,35.1255,35.0304,35.0508,63200.0
2011-11-04 10:55:00,51.59,51.61,51.51,51.54,66800.0,35.044,35.0576,34.9897,35.0101,66800.0
2011-11-04 11:00:00,51.54,51.62,51.51,51.55,81900.0,35.0101,35.0644,34.9897,35.0169,81900.0
2011-11-04 11:05:00,51.55,51.6,51.51,51.52,54900.0,35.0169,35.0508,34.9897,34.9965,54900.0
2011-11-04 11:10:00,51.53,51.6,51.52,51.54,56200.0,35.0033,35.0508,34.9965,35.0101,56200.0
2011-11-04 11:15:00,51.54,51.54,51.49,51.5,90000.0,35.0101,35.0101,34.9761,34.9829,90000.0
2011-11-04 11:20:00,51.5,51.57,51.42,51.52,97000.0,34.9829,35.0304,34.9286,34.9965,97000.0
2011-11-04 11:25:00,51.52,51.61,51.5,51.59,56100.0,34.9965,35.0576,34.9829,35.044,56100.0
2011-11-04 11:30:00,51.59,51.6,51.53,51.58,79200.0,35.044,35.0508,35.0033,35.0372,79200.0
2011-11-04 11:35:00,51.59,51.61,51.51,51.6,99500.0,35.044,35.0576,34.9897,35.0508,99500.0
2011-11-04 11:40:00,51.6,51.62,51.51,51.55,81900.0,35.0508,35.0644,34.9897,35.0169,81900.0
2011-11-04 11:45:00,51.56,51.59,51.53,51.59,55000.0,35.0237,35.044,35.0033,35.044,55000.0
2011-11-04 11:50:00,51.59,51.6,51.51,51.6,81500.0,35.044,35.0508,34.9897,35.0508,81500.0
2011-11-04 11:55:00,51.59,51.75,51.56,51.73,114800.0,35.044,35.1527,35.0237,35.1391,114800.0
2011-11-04 12:00:00,51.73,51.85,51.73,51.83,107200.0,35.1391,35.2206,35.1391,35.2071,107200.0
2011-11-04 12:05:00,51.83,51.84,51.8,51.81,100000.0,35.2071,35.2138,35.1867,35.1935,100000.0
2011-11-04 12:10:00,51.82,51.83,51.8,51.83,42300.0,35.2003,35.2071,35.1867,35.2071,42300.0
2011-11-04 12:15:00,51.82,51.83,51.79,51.82,33200.0,35.2003,35.2071,35.1799,35.2003,33200.0
2011-11-04 12:20:00,51.82,51.89,51.76,51.83,93500.0,35.2003,35.2478,35.1595,35.2071,93500.0
2011-11-04 12:25:00,51.84,51.91,51.84,51.85,35800.0,35.2138,35.2614,35.2138,35.2206,35800.0
2011-11-04 12:30:00,51.85,51.87,51.8,51.86,56900.0,35.2206,35.2342,35.1867,35.2274,56900.0
2011-11-04 12:35:00,51.86,51.86,51.76,51.79,35700.0,35.2274,35.2274,35.1595,35.1799,35700.0
2011-11-04 12:40:00,51.79,51.84,51.75,51.76,48700.0,35.1799,35.2138,35.1527,35.1595,48700.0
2011-11-04 12:45:00,51.75,51.81,51.75,51.8,35900.0,35.1527,35.1935,35.1527,35.1867,35900.0
2011-11-04 12:50:00,51.8,51.81,51.75,51.77,48700.0,35.1867,35.1935,35.1527,35.1663,48700.0
2011-11-04 12:55:00,51.78,51.81,51.75,51.8,28000.0,35.1731,35.1935,35.1527,35.1867,28000.0
2011-11-04 13:00:00,51.8,51.87,51.79,51.84,46300.0,35.1867,35.2342,35.1799,35.2138,46300.0
2011-11-04 13:05:00,51.84,51.88,51.82,51.87,28000.0,35.2138,35.241,35.2003,35.2342,28000.0
2011-11-04 13:10:00,51.87,51.9,51.86,51.9,59600.0,35.2342,35.2546,35.2274,35.2546,59600.0
2011-11-04 13:15:00,51.9,51.95,51.89,51.94,34000.0,35.2546,35.2886,35.2478,35.2818,34000.0
2011-11-04 13:20:00,51.95,51.97,51.91,51.97,21100.0,35.2886,35.3022,35.2614,35.3022,21100.0
2011-11-04 13:25:00,51.98,52.0,51.93,51.96,36900.0,35.3089,35.3225,35.275,35.2954,36900.0
2011-11-04 13:30:00,51.96,52.0,51.95,51.98,28600.0,35.2954,35.3225,35.2886,35.3089,28600.0
2011-11-04 13:35:00,51.98,52.02,51.94,52.01,36400.0,35.3089,35.3361,35.2818,35.3293,36400.0
2011-11-04 13:40:00,52.02,52.06,52.0,52.06,31100.0,35.3361,35.3633,35.3225,35.3633,31100.0
2011-11-04 13:45:00,52.06,52.15,52.05,52.08,52900.0,35.3633,35.4244,35.3565,35.3769,52900.0
2011-11-04 13:50:00,52.09,52.14,52.08,52.13,28000.0,35.3837,35.4176,35.3769,35.4108,28000.0
2011-11-04 13:55:00,52.12,52.14,52.05,52.14,29600.0,35.404,35.4176,35.3565,35.4176,29600.0
2011-11-04 14:00:00,52.13,52.15,52.11,52.14,21800.0,35.4108,35.4244,35.3973,35.4176,21800.0
2011-11-04 14:05:00,52.14,52.16,52.1,52.14,48300.0,35.4176,35.4312,35.3905,35.4176,48300.0
2011-11-04 14:10:00,52.14,52.14,52.1,52.11,28300.0,35.4176,35.4176,35.3905,35.3973,28300.0
2011-11-04 14:15:00,52.12,52.21,52.1,52.21,37300.0,35.404,35.4652,35.3905,35.4652,37300.0
2011-11-04 14:20:00,52.21,52.25,52.19,52.22,47100.0,35.4652,35.4924,35.4516,35.472,47100.0
2011-11-04 14:25:00,52.22,52.31,52.22,52.28,38200.0,35.472,35.5331,35.472,35.5127,38200.0
2011-11-04 14:30:00,52.29,52.33,52.29,52.3,45300.0,35.5195,35.5467,35.5195,35.5263,45300.0
2011-11-04 14:35:00,52.3,52.3,52.2,52.2,36200.0,35.5263,35.5263,35.4584,35.4584,36200.0
2011-11-04 14:40:00,52.2,52.27,52.19,52.27,26400.0,35.4584,35.5059,35.4516,35.5059,26400.0
2011-11-04 14:45:00,52.26,52.35,52.26,52.33,46700.0,35.4991,35.5603,35.4991,35.5467,46700.0
2011-11-04 14:50:00,52.33,52.35,52.3,52.35,57300.0,35.5467,35.5603,35.5263,35.5603,57300.0
2011-11-04 14:55:00,52.35,52.35,52.27,52.28,24000.0,35.5603,35.5603,35.5059,35.5127,24000.0
2011-11-04 15:00:00,52.28,52.29,52.24,52.24,35700.0,35.5127,35.5195,35.4856,35.4856,35700.0
2011-11-04 15:05:00,52.24,52.25,52.13,52.13,46500.0,35.4856,35.4924,35.4108,35.4108,46500.0
2011-11-04 15:10:00,52.13,52.15,52.09,52.1,52800.0,35.4108,35.4244,35.3837,35.3905,52800.0
2011-11-04 15:15:00,52.11,52.17,52.09,52.1,43600.0,35.3973,35.438,35.3837,35.3905,43600.0
2011-11-04 15:20:00,52.11,52.12,52.05,52.08,75900.0,35.3973,35.404,35.3565,35.3769,75900.0
2011-11-04 15:25:00,52.08,52.16,52.07,52.12,50300.0,35.3769,35.4312,35.3701,35.404,50300.0
2011-11-04 15:30:00,52.13,52.2,52.09,52.11,92400.0,35.4108,35.4584,35.3837,35.3973,92400.0
2011-11-04 15:35:00,52.11,52.12,52.02,52.04,68400.0,35.3973,35.404,35.3361,35.3497,68400.0
2011-11-04 15:40:00,52.05,52.13,52.05,52.13,67000.0,35.3565,35.4108,35.3565,35.4108,67000.0
2011-11-04 15:45:00,52.13,52.19,52.11,52.15,93000.0,35.4108,35.4516,35.3973,35.4244,93000.0
2011-11-04 15:50:00,52.14,52.16,52.04,52.1,135200.0,35.4176,35.4312,35.3497,35.3905,135200.0
2011-11-04 15:55:00,52.09,52.2,52.05,52.19,222100.0,35.3837,35.4584,35.3565,35.4516,222100.0
2011-11-07 09:30:00,52.28,52.39,52.19,52.34,76600.0,35.5127,35.5875,35.4516,35.5535,76600.0
2011-11-07 09:35:00,52.36,52.5,52.36,52.47,41000.0,35.5671,35.6622,35.5671,35.6418,41000.0
2011-11-07 09:40:00,52.46,52.48,52.39,52.48,71800.0,35.635,35.6486,35.5875,35.6486,71800.0
2011-11-07 09:45:00,52.48,52.58,52.42,52.5,64700.0,35.6486,35.7165,35.6078,35.6622,64700.0
2011-11-07 09:50:00,52.5,52.55,52.45,52.54,25400.0,35.6622,35.6961,35.6282,35.6893,25400.0
2011-11-07 09:55:00,52.54,52.54,52.35,52.39,60500.0,35.6893,35.6893,35.5603,35.5875,60500.0
2011-11-07 10:00:00,52.38,52.39,52.3,52.36,34200.0,35.5807,35.5875,35.5263,35.5671,34200.0
2011-11-07 10:05:00,52.36,52.41,52.33,52.4,29000.0,35.5671,35.601,35.5467,35.5942,29000.0
2011-11-07 10:10:00,52.41,52.5,52.38,52.42,24500.0,35.601,35.6622,35.5807,35.6078,24500.0
2011-11-07 10:15:00,52.42,52.46,52.34,52.34,38800.0,35.6078,35.635,35.5535,35.5535,38800.0
2011-11-07 10:20:00,52.35,52.35,52.29,52.32,39700.0,35.5603,35.5603,35.5195,35.5399,39700.0
2011-11-07 10:25:00,52.32,52.38,52.28,52.33,26200.0,35.5399,35.5807,35.5127,35.5467,26200.0
2011-11-07 10:30:00,52.32,52.35,52.25,52.26,26500.0,35.5399,35.5603,35.4924,35.4991,26500.0
2011-11-07 10:35:00,52.26,52.27,52.15,52.22,47600.0,35.4991,35.5059,35.4244,35.472,47600.0
2011-11-07 10:40:00,52.21,52.29,52.16,52.27,34100.0,35.4652,35.5195,35.4312,35.5059,34100.0
2011-11-07 10:45:00,52.27,52.27,52.14,52.16,50800.0,35.5059,35.5059,35.4176,35.4312,50800.0
2011-11-07 10:50:00,52.16,52.21,52.16,52.18,36800.0,35.4312,35.4652,35.4312,35.4448,36800.0
2011-11-07 10:55:00,52.17,52.2,52.13,52.14,27700.0,35.438,35.4584,35.4108,35.4176,27700.0
2011-11-07 11:00:00,52.13,52.19,52.07,52.15,33500.0,35.4108,35.4516,35.3701,35.4244,33500.0
2011-11-07 11:05:00,52.15,52.27,52.13,52.16,36800.0,35.4244,35.5059,35.4108,35.4312,36800.0
2011-11-07 11:10:00,52.16,52.32,52.14,52.28,52600.0,35.4312,35.5399,35.4176,35.5127,52600.0
2011-11-07 11:15:00,52.27,52.3,52.22,52.23,33200.0,35.5059,35.5263,35.472,35.4788,33200.0
2011-11-07 11:20:00,52.23,52.27,52.12,52.26,39100.0,35.4788,35.5059,35.404,35.4991,39100.0
2011-11-07 11:25:00,52.26,52.27,52.16,52.2,32200.0,35.4991,35.5059,35.4312,35.4584,32200.0
2011-11-07 11:30:00,52.21,52.22,52.15,52.18,29400.0,35.4652,35.472,35.4244,35.4448,29400.0
2011-11-07 11:35:00,52.18,52.26,52.14,52.26,19300.0,35.4448,35.4991,35.4176,35.4991,19300.0
2011-11-07 11:40:00,52.27,52.28,52.19,52.27,25100.0,35.5059,35.5127,35.4516,35.5059,25100.0
2011-11-07 11:45:00,52.27,52.29,52.23,52.25,23000.0,35.5059,35.5195,35.4788,35.4924,23000.0
2011-11-07 11:50:00,52.26,52.34,52.25,52.32,26700.0,35.4991,35.5535,35.4924,35.5399,26700.0
2011-11-07 11:55:00,52.32,52.33,52.26,52.33,41800.0,35.5399,35.5467,35.4991,35.5467,41800.0
2011-11-07 12:00:00,52.3,52.37,52.28,52.32,20800.0,35.5263,35.5739,35.5127,35.5399,20800.0
2011-11-07 12:05:00,52.34,52.41,52.34,52.39,27500.0,35.5535,35.601,35.5535,35.5875,27500.0
2011-11-07 12:10:00,52.4,52.41,52.32,52.36,36800.0,35.5942,35.601,35.5399,35.5671,36800.0
2011-11-07 12:15:00,52.35,52.36,52.16,52.16,67900.0,35.5603,35.5671,35.4312,35.4312,67900.0
2011-11-07 12:20:00,52.17,52.24,52.16,52.24,25100.0,35.438,35.4856,35.4312,35.4856,25100.0
2011-11-07 12:25:00,52.24,52.31,52.24,52.3,38000.0,35.4856,35.5331,35.4856,35.5263,38000.0
2011-11-07 12:30:00,52.32,52.32,52.22,52.27,16800.0,35.5399,35.5399,35.472,35.5059,16800.0
2011-11-07 12:35:00,52.27,52.34,52.24,52.33,36300.0,35.5059,35.5535,35.4856,35.5467,36300.0
2011-11-07 12:40:00,52.32,52.37,52.32,52.36,17100.0,35.5399,35.5739,35.5399,35.5671,17100.0
2011-11-07 12:45:00,52.36,52.38,52.36,52.37,16700.0,35.5671,35.5807,35.5671,35.5739,16700.0
2011-11-07 12:50:00,52.37,52.43,52.36,52.42,16800.0,35.5739,35.6146,35.5671,35.6078,16800.0
2011-11-07 12:55:00,52.41,52.45,52.4,52.44,20200.0,35.601,35.6282,35.5942,35.6214,20200.0
2011-11-07 13:00:00,52.44,52.49,52.43,52.45,58200.0,35.6214,35.6554,35.6146,35.6282,58200.0
2011-11-07 13:05:00,52.44,52.48,52.44,52.48,12900.0,35.6214,35.6486,35.6214,35.6486,12900.0
2011-11-07 13:10:00,52.48,52.56,52.48,52.55,29500.0,35.6486,35.7029,35.6486,35.6961,29500.0
2011-11-07 13:15:00,52.56,52.57,52.53,52.56,33700.0,35.7029,35.7097,35.6826,35.7029,33700.0
2011-11-07 13:20:00,52.57,52.57,52.54,52.54,18800.0,35.7097,35.7097,35.6893,35.6893,18800.0
2011-11-07 13:25:00,52.55,52.55,52.51,52.52,16300.0,35.6961,35.6961,35.669,35.6758,16300.0
2011-11-07 13:30:00,52.52,52.53,52.46,52.46,30500.0,35.6758,35.6826,35.635,35.635,30500.0
2011-11-07 13:35:00,52.47,52.47,52.43,52.44,16100.0,35.6418,35.6418,35.6146,35.6214,16100.0
2011-11-07 13:40:00,52.44,52.47,52.43,52.44,25200.0,35.6214,35.6418,35.6146,35.6214,25200.0
2011-11-07 13:45:00,52.43,52.44,52.37,52.4,24000.0,35.6146,35.6214,35.5739,35.5942,24000.0
2011-11-07 13:50:00,52.4,52.43,52.36,52.43,14700.0,35.5942,35.6146,35.5671,35.6146,14700.0
2011-11-07 13:55:00,52.42,52.55,52.42,52.49,102100.0,35.6078,35.6961,35.6078,35.6554,102100.0
2011-11-07 14:00:00,52.49,52.6,52.4,52.58,53000.0,35.6554,35.7301,35.5942,35.7165,53000.0
2011-11-07 14:05:00,52.58,52.59,52.53,52.57,30800.0,35.7165,35.7233,35.6826,35.7097,30800.0
2011-11-07 14:10:00,52.57,52.63,52.54,52.54,35600.0,35.7097,35.7505,35.6893,35.6893,35600.0
2011-11-07 14:15:00,52.55,52.55,52.47,52.48,45100.0,35.6961,35.6961,35.6418,35.6486,45100.0
2011-11-07 14:20:00,52.48,52.58,52.48,52.52,73100.0,35.6486,35.7165,35.6486,35.6758,73100.0
2011-11-07 14:25:00,52.52,52.54,52.47,52.5,27800.0,35.6758,35.6893,35.6418,35.6622,27800.0
2011-11-07 14:30:00,52.5,52.55,52.46,52.51,33800.0,35.6622,35.6961,35.635,35.669,33800.0
2011-11-07 14:35:00,52.52,52.53,52.48,52.51,23800.0,35.6758,35.6826,35.6486,35.669,23800.0
2011-11-07 14:40:00,52.5,52.53,52.44,52.49,29000.0,35.6622,35.6826,35.6214,35.6554,29000.0
2011-11-07 14:45:00,52.5,52.55,52.48,52.5,34900.0,35.6622,35.6961,35.6486,35.6622,34900.0
2011-11-07 14:50:00,52.5,52.6,52.47,52.56,39100.0,35.6622,35.7301,35.6418,35.7029,39100.0
2011-11-07 14:55:00,52.55,52.6,52.53,52.56,30800.0,35.6961,35.7301,35.6826,35.7029,30800.0
2011-11-07 15:00:00,52.57,52.58,52.48,52.48,41600.0,35.7097,35.7165,35.6486,35.6486,41600.0
2011-11-07 15:05:00,52.5,52.58,52.49,52.57,56700.0,35.6622,35.7165,35.6554,35.7097,56700.0
2011-11-07 15:10:00,52.57,52.67,52.57,52.67,76400.0,35.7097,35.7777,35.7097,35.7777,76400.0
2011-11-07 15:15:00,52.66,52.69,52.65,52.65,62900.0,35.7709,35.7912,35.7641,35.7641,62900.0
2011-11-07 15:20:00,52.65,52.71,52.65,52.71,54500.0,35.7641,35.8048,35.7641,35.8048,54500.0
2011-11-07 15:25:00,52.7,52.73,52.63,52.66,156000.0,35.798,35.8184,35.7505,35.7709,156000.0
2011-11-07 15:30:00,52.66,52.74,52.66,52.66,118300.0,35.7709,35.8252,35.7709,35.7709,118300.0
2011-11-07 15:35:00,52.66,52.76,52.66,52.76,82500.0,35.7709,35.8388,35.7709,35.8388,82500.0
2011-11-07 15:40:00,52.76,52.79,52.72,52.78,110100.0,35.8388,35.8592,35.8116,35.8524,110100.0
2011-11-07 15:45:00,52.77,52.8,52.74,52.75,129200.0,35.8456,35.866,35.8252,35.832,129200.0
2011-11-07 15:50:00,52.74,52.86,52.72,52.83,169800.0,35.8252,35.9067,35.8116,35.8863,169800.0
2011-11-07 15:55:00,52.84,52.87,52.79,52.8,285600.0,35.8931,35.9135,35.8592,35.866,285600.0
2011-11-08 09:30:00,53.0,53.09,52.84,52.86,87800.0,36.0018,36.0629,35.8931,35.9067,87800.0
2011-11-08 09:35:00,52.86,52.96,52.72,52.74,61300.0,35.9067,35.9746,35.8116,35.8252,61300.0
2011-11-08 09:40:00,52.77,52.92,52.73,52.9,43100.0,35.8456,35.9475,35.8184,35.9339,43100.0
2011-11-08 09:45:00,52.91,52.94,52.8,52.82,29200.0,35.9407,35.9611,35.866,35.8795,29200.0
2011-11-08 09:50:00,52.82,52.88,52.75,52.75,132800.0,35.8795,35.9203,35.832,35.832,132800.0
2011-11-08 09:55:00,52.76,52.82,52.74,52.8,143200.0,35.8388,35.8795,35.8252,35.866,143200.0
2011-11-08 10:00:00,52.81,52.81,52.66,52.67,69600.0,35.8728,35.8728,35.7709,35.7777,69600.0
2011-11-08 10:05:00,52.67,52.71,52.58,52.68,47200.0,35.7777,35.8048,35.7165,35.7844,47200.0
2011-11-08 10:10:00,52.67,52.68,52.55,52.59,62000.0,35.7777,35.7844,35.6961,35.7233,62000.0
2011-11-08 10:15:00,52.57,52.63,52.51,52.62,107700.0,35.7097,35.7505,35.669,35.7437,107700.0
2011-11-08 10:20:00,52.63,52.63,52.55,52.59,68300.0,35.7505,35.7505,35.6961,35.7233,68300.0
2011-11-08 10:25:00,52.59,52.6,52.43,52.56,92100.0,35.7233,35.7301,35.6146,35.7029,92100.0
2011-11-08 10:30:00,52.55,52.6,52.46,52.49,44900.0,35.6961,35.7301,35.635,35.6554,44900.0
2011-11-08 10:35:00,52.49,52.64,52.48,52.62,41000.0,35.6554,35.7573,35.6486,35.7437,41000.0
2011-11-08 10:40:00,52.62,52.71,52.6,52.69,131300.0,35.7437,35.8048,35.7301,35.7912,131300.0
2011-11-08 10:45:00,52.69,52.73,52.63,52.69,47700.0,35.7912,35.8184,35.7505,35.7912,47700.0
2011-11-08 10:50:00,52.67,52.67,52.55,52.61,41400.0,35.7777,35.7777,35.6961,35.7369,41400.0
2011-11-08 10:55:00,52.63,52.64,52.52,52.55,37900.0,35.7505,35.7573,35.6758,35.6961,37900.0
2011-11-08 11:00:00,52.55,52.62,52.5,52.52,50900.0,35.6961,35.7437,35.6622,35.6758,50900.0
2011-11-08 11:05:00,52.5,52.55,52.42,52.51,63400.0,35.6622,35.6961,35.6078,35.669,63400.0
2011-11-08 11:10:00,52.51,52.54,52.42,52.47,30200.0,35.669,35.6893,35.6078,35.6418,30200.0
2011-11-08 11:15:00,52.47,52.5,52.45,52.48,32500.0,35.6418,35.6622,35.6282,35.6486,32500.0
2011-11-08 11:20:00,52.47,52.48,52.4,52.43,72800.0,35.6418,35.6486,35.5942,35.6146,72800.0
2011-11-08 11:25:00,52.44,52.5,52.43,52.48,36100.0,35.6214,35.6622,35.6146,35.6486,36100.0
2011-11-08 11:30:00,52.47,52.51,52.45,52.45,30200.0,35.6418,35.669,35.6282,35.6282,30200.0
2011-11-08 11:35:00,52.45,52.47,52.41,52.45,17900.0,35.6282,35.6418,35.601,35.6282,17900.0
2011-11-08 11:40:00,52.46,52.5,52.41,52.48,27200.0,35.635,35.6622,35.601,35.6486,27200.0
2011-11-08 11:45:00,52.49,52.58,52.48,52.57,27900.0,35.6554,35.7165,35.6486,35.7097,27900.0
2011-11-08 11:50:00,52.57,52.61,52.55,52.6,31400.0,35.7097,35.7369,35.6961,35.7301,31400.0
2011-11-08 11:55:00,52.6,52.63,52.57,52.62,54500.0,35.7301,35.7505,35.7097,35.7437,54500.0
2011-11-08 12:00:00,52.61,52.64,52.55,52.64,41900.0,35.7369,35.7573,35.6961,35.7573,41900.0
2011-11-08 12:05:00,52.65,52.65,52.61,52.63,14600.0,35.7641,35.7641,35.7369,35.7505,14600.0
2011-11-08 12:10:00,52.64,52.7,52.62,52.67,26800.0,35.7573,35.798,35.7437,35.7777,26800.0
2011-11-08 12:15:00,52.67,52.71,52.65,52.71,15400.0,35.7777,35.8048,35.7641,35.8048,15400.0
2011-11-08 12:20:00,52.71,52.74,52.7,52.7,30500.0,35.8048,35.8252,35.798,35.798,30500.0
2011-11-08 12:25:00,52.7,52.71,52.65,52.65,114900.0,35.798,35.8048,35.7641,35.7641,114900.0
2011-11-08 12:30:00,52.66,52.69,52.65,52.66,23200.0,35.7709,35.7912,35.7641,35.7709,23200.0
2011-11-08 12:35:00,52.66,52.66,52.61,52.66,30700.0,35.7709,35.7709,35.7369,35.7709,30700.0
2011-11-08 12:40:00,52.65,52.65,52.52,52.52,30400.0,35.7641,35.7641,35.6758,35.6758,30400.0
2011-11-08 12:45:00,52.53,52.54,52.47,52.51,54900.0,35.6826,35.6893,35.6418,35.669,54900.0
2011-11-08 12:50:00,52.5,52.5,52.4,52.43,28000.0,35.6622,35.6622,35.5942,35.6146,28000.0
2011-11-08 12:55:00,52.42,52.5,52.41,52.44,39800.0,35.6078,35.6622,35.601,35.6214,39800.0
2011-11-08 13:00:00,52.44,52.55,52.41,52.52,23000.0,35.6214,35.6961,35.601,35.6758,23000.0
2011-11-08 13:05:00,52.51,52.51,52.41,52.43,23100.0,35.669,35.669,35.601,35.6146,23100.0
2011-11-08 13:10:00,52.42,52.44,52.33,52.34,54000.0,35.6078,35.6214,35.5467,35.5535,54000.0
2011-11-08 13:15:00,52.35,52.47,52.34,52.47,30200.0,35.5603,35.6418,35.5535,35.6418,30200.0
2011-11-08 13:20:00,52.46,52.58,52.44,52.54,24100.0,35.635,35.7165,35.6214,35.6893,24100.0
2011-11-08 13:25:00,52.55,52.57,52.52,52.54,21900.0,35.6961,35.7097,35.6758,35.6893,21900.0
2011-11-08 13:30:00,52.53,52.55,52.47,52.51,79700.0,35.6826,35.6961,35.6418,35.669,79700.0
2011-11-08 13:35:00,52.51,52.57,52.47,52.55,30300.0,35.669,35.7097,35.6418,35.6961,30300.0
2011-11-08 13:40:00,52.56,52.67,52.53,52.59,60900.0,35.7029,35.7777,35.6826,35.7233,60900.0
2011-11-08 13:45:00,52.59,52.81,52.54,52.76,73600.0,35.7233,35.8728,35.6893,35.8388,73600.0
2011-11-08 13:50:00,52.76,52.81,52.68,52.71,94500.0,35.8388,35.8728,35.7844,35.8048,94500.0
2011-11-08 13:55:00,52.7,52.82,52.68,52.76,38400.0,35.798,35.8795,35.7844,35.8388,38400.0
2011-11-08 14:00:00,52.78,52.81,52.74,52.79,24400.0,35.8524,35.8728,35.8252,35.8592,24400.0
2011-11-08 14:05:00,52.79,52.8,52.66,52.72,40400.0,35.8592,35.866,35.7709,35.8116,40400.0
2011-11-08 14:10:00,52.72,52.77,52.66,52.76,39100.0,35.8116,35.8456,35.7709,35.8388,39100.0
2011-11-08 14:15:00,52.76,52.8,52.72,52.72,27400.0,35.8388,35.866,35.8116,35.8116,27400.0
2011-11-08 14:20:00,52.73,52.87,52.72,52.87,44900.0,35.8184,35.9135,35.8116,35.9135,44900.0
2011-11-08 14:25:00,52.88,52.99,52.85,52.99,86300.0,35.9203,35.995,35.8999,35.995,86300.0
2011-11-08 14:30:00,52.99,53.04,52.89,52.89,108600.0,35.995,36.029,35.9271,35.9271,108600.0
2011-11-08 14:35:00,52.9,52.93,52.86,52.9,50900.0,35.9339,35.9543,35.9067,35.9339,50900.0
2011-11-08 14:40:00,52.9,53.02,52.88,52.96,38800.0,35.9339,36.0154,35.9203,35.9746,38800.0
2011-11-08 14:45:00,52.96,53.0,52.96,52.97,23400.0,35.9746,36.0018,35.9746,35.9814,23400.0
2011-11-08 14:50:00,52.97,52.99,52.92,52.92,59200.0,35.9814,35.995,35.9475,35.9475,59200.0
2011-11-08 14:55:00,52.92,52.98,52.87,52.93,38600.0,35.9475,35.9882,35.9135,35.9543,38600.0
2011-11-08 15:00:00,52.93,52.94,52.84,52.84,35300.0,35.9543,35.9611,35.8931,35.8931,35300.0
2011-11-08 15:05:00,52.83,52.9,52.81,52.87,46000.0,35.8863,35.9339,35.8728,35.9135,46000.0
2011-11-08 15:10:00,52.86,52.94,52.84,52.93,39100.0,35.9067,35.9611,35.8931,35.9543,39100.0
2011-11-08 15:15:00,52.93,52.99,52.92,52.95,64200.0,35.9543,35.995,35.9475,35.9678,64200.0
2011-11-08 15:20:00,52.94,52.97,52.87,52.9,97400.0,35.9611,35.9814,35.9135,35.9339,97400.0
2011-11-08 15:25:00,52.89,52.96,52.89,52.96,33500.0,35.9271,35.9746,35.9271,35.9746,33500.0
2011-11-08 15:30:00,52.96,53.02,52.93,52.99,84900.0,35.9746,36.0154,35.9543,35.995,84900.0
2011-11-08 15:35:00,53.0,53.07,52.98,53.01,120300.0,36.0018,36.0494,35.9882,36.0086,120300.0
2011-11-08 15:40:00,53.01,53.05,52.96,52.98,238600.0,36.0086,36.0358,35.9746,35.9882,238600.0
2011-11-08 15:45:00,52.98,53.12,52.97,53.1,194200.0,35.9882,36.0833,35.9814,36.0697,194200.0
2011-11-08 15:50:00,53.1,53.14,53.05,53.1,268200.0,36.0697,36.0969,36.0358,36.0697,268200.0
2011-11-08 15:55:00,53.1,53.11,53.02,53.05,264700.0,36.0697,36.0765,36.0154,36.0358,264700.0
2011-11-09 09:30:00,52.09,52.36,52.09,52.17,148700.0,35.3837,35.5671,35.3837,35.438,148700.0
2011-11-09 09:35:00,52.2,52.27,52.13,52.2,59200.0,35.4584,35.5059,35.4108,35.4584,59200.0
2011-11-09 09:40:00,52.21,52.23,52.07,52.12,69900.0,35.4652,35.4788,35.3701,35.404,69900.0
2011-11-09 09:45:00,52.12,52.12,51.83,51.89,123700.0,35.404,35.404,35.2071,35.2478,123700.0
2011-11-09 09:50:00,51.91,51.97,51.86,51.93,93900.0,35.2614,35.3022,35.2274,35.275,93900.0
2011-11-09 09:55:00,51.93,52.04,51.9,51.96,38500.0,35.275,35.3497,35.2546,35.2954,38500.0
2011-11-09 10:00:00,51.97,52.1,51.97,52.08,45700.0,35.3022,35.3905,35.3022,35.3769,45700.0
2011-11-09 10:05:00,52.08,52.13,52.03,52.08,64100.0,35.3769,35.4108,35.3429,35.3769,64100.0
2011-11-09 10:10:00,52.08,52.21,52.08,52.19,86900.0,35.3769,35.4652,35.3769,35.4516,86900.0
2011-11-09 10:15:00,52.18,52.2,52.14,52.16,103300.0,35.4448,35.4584,35.4176,35.4312,103300.0
2011-11-09 10:20:00,52.17,52.17,52.05,52.07,74600.0,35.438,35.438,35.3565,35.3701,74600.0
2011-11-09 10:25:00,52.07,52.08,51.9,51.95,77800.0,35.3701,35.3769,35.2546,35.2886,77800.0
2011-11-09 10:30:00,51.96,52.02,51.9,52.01,38800.0,35.2954,35.3361,35.2546,35.3293,38800.0
2011-11-09 10:35:00,52.01,52.1,51.96,52.01,102400.0,35.3293,35.3905,35.2954,35.3293,102400.0
2011-11-09 10:40:00,52.01,52.08,51.99,52.01,38800.0,35.3293,35.3769,35.3157,35.3293,38800.0
2011-11-09 10:45:00,52.02,52.25,52.02,52.2,58900.0,35.3361,35.4924,35.3361,35.4584,58900.0
2011-11-09 10:50:00,52.2,52.29,52.19,52.24,36900.0,35.4584,35.5195,35.4516,35.4856,36900.0
2011-11-09 10:55:00,52.23,52.23,52.16,52.18,36700.0,35.4788,35.4788,35.4312,35.4448,36700.0
2011-11-09 11:00:00,52.17,52.21,52.14,52.17,37500.0,35.438,35.4652,35.4176,35.438,37500.0
2011-11-09 11:05:00,52.16,52.27,52.16,52.22,37100.0,35.4312,35.5059,35.4312,35.472,37100.0
2011-11-09 11:10:00,52.21,52.28,52.19,52.25,26700.0,35.4652,35.5127,35.4516,35.4924,26700.0
2011-11-09 11:15:00,52.25,52.32,52.25,52.3,53900.0,35.4924,35.5399,35.4924,35.5263,53900.0
2011-11-09 11:20:00,52.31,52.35,52.27,52.28,32200.0,35.5331,35.5603,35.5059,35.5127,32200.0
2011-11-09 11:25:00,52.28,52.3,52.24,52.26,31200.0,35.5127,35.5263,35.4856,35.4991,31200.0
2011-11-09 11:30:00,52.26,52.26,52.23,52.24,38200.0,35.4991,35.4991,35.4788,35.4856,38200.0
2011-11-09 11:35:00,52.25,52.33,52.23,52.29,36500.0,35.4924,35.5467,35.4788,35.5195,36500.0
2011-11-09 11:40:00,52.29,52.3,52.23,52.29,38500.0,35.5195,35.5263,35.4788,35.5195,38500.0
2011-11-09 11:45:00,52.29,52.36,52.26,52.35,39600.0,35.5195,35.5671,35.4991,35.5603,39600.0
2011-11-09 11:50:00,52.35,52.36,52.32,52.33,38100.0,35.5603,35.5671,35.5399,35.5467,38100.0
2011-11-09 11:55:00,52.34,52.35,52.28,52.28,28300.0,35.5535,35.5603,35.5127,35.5127,28300.0
2011-11-09 12:00:00,52.28,52.29,52.21,52.22,21000.0,35.5127,35.5195,35.4652,35.472,21000.0
2011-11-09 12:05:00,52.22,52.25,52.19,52.2,64800.0,35.472,35.4924,35.4516,35.4584,64800.0
2011-11-09 12:10:00,52.21,52.26,52.19,52.23,35300.0,35.4652,35.4991,35.4516,35.4788,35300.0
2011-11-09 12:15:00,52.25,52.26,52.21,52.26,20100.0,35.4924,35.4991,35.4652,35.4991,20100.0
2011-11-09 12:20:00,52.26,52.29,52.24,52.25,33000.0,35.4991,35.5195,35.4856,35.4924,33000.0
2011-11-09 12:25:00,52.25,52.26,52.2,52.21,48600.0,35.4924,35.4991,35.4584,35.4652,48600.0
2011-11-09 12:30:00,52.22,52.22,52.15,52.16,35500.0,35.472,35.472,35.4244,35.4312,35500.0
2011-11-09 12:35:00,52.16,52.25,52.16,52.25,25500.0,35.4312,35.4924,35.4312,35.4924,25500.0
2011-11-09 12:40:00,52.24,52.26,52.21,52.23,38200.0,35.4856,35.4991,35.4652,35.4788,38200.0
2011-11-09 12:45:00,52.22,52.28,52.21,52.25,27800.0,35.472,35.5127,35.4652,35.4924,27800.0
2011-11-09 12:50:00,52.24,52.27,52.24,52.27,22700.0,35.4856,35.5059,35.4856,35.5059,22700.0
2011-11-09 12:55:00,52.26,52.3,52.26,52.29,20500.0,35.4991,35.5263,35.4991,35.5195,20500.0
2011-11-09 13:00:00,52.29,52.29,52.25,52.26,15400.0,35.5195,35.5195,35.4924,35.4991,15400.0
2011-11-09 13:05:00,52.26,52.31,52.26,52.28,51700.0,35.4991,35.5331,35.4991,35.5127,51700.0
2011-11-09 13:10:00,52.28,52.28,52.22,52.22,18000.0,35.5127,35.5127,35.472,35.472,18000.0
2011-11-09 13:15:00,52.22,52.22,52.15,52.18,47400.0,35.472,35.472,35.4244,35.4448,47400.0
2011-11-09 13:20:00,52.18,52.22,52.16,52.19,36200.0,35.4448,35.472,35.4312,35.4516,36200.0
2011-11-09 13:25:00,52.19,52.23,52.18,52.2,17700.0,35.4516,35.4788,35.4448,35.4584,17700.0
2011-11-09 13:30:00,52.2,52.2,52.13,52.14,40200.0,35.4584,35.4584,35.4108,35.4176,40200.0
2011-11-09 13:35:00,52.14,52.16,52.11,52.14,25600.0,35.4176,35.4312,35.3973,35.4176,25600.0
2011-11-09 13:40:00,52.13,52.14,52.09,52.11,43400.0,35.4108,35.4176,35.3837,35.3973,43400.0
2011-11-09 13:45:00,52.1,52.12,52.05,52.06,25000.0,35.3905,35.404,35.3565,35.3633,25000.0
2011-11-09 13:50:00,52.05,52.09,52.01,52.01,73200.0,35.3565,35.3837,35.3293,35.3293,73200.0
2011-11-09 13:55:00,52.01,52.01,51.94,51.99,83800.0,35.3293,35.3293,35.2818,35.3157,83800.0
2011-11-09 14:00:00,51.99,51.99,51.93,51.94,107700.0,35.3157,35.3157,35.275,35.2818,107700.0
2011-11-09 14:05:00,51.94,51.96,51.82,51.83,99700.0,35.2818,35.2954,35.2003,35.2071,99700.0
2011-11-09 14:10:00,51.84,51.91,51.81,51.91,55900.0,35.2138,35.2614,35.1935,35.2614,55900.0
2011-11-09 14:15:00,51.92,51.93,51.85,51.92,49300.0,35.2682,35.275,35.2206,35.2682,49300.0
2011-11-09 14:20:00,51.92,51.96,51.82,51.83,68500.0,35.2682,35.2954,35.2003,35.2071,68500.0
2011-11-09 14:25:00,51.83,51.83,51.71,51.78,110700.0,35.2071,35.2071,35.1255,35.1731,110700.0
2011-11-09 14:30:00,51.77,51.84,51.72,51.84,80700.0,35.1663,35.2138,35.1323,35.2138,80700.0
2011-11-09 14:35:00,51.84,51.84,51.75,51.75,59000.0,35.2138,35.2138,35.1527,35.1527,59000.0
2011-11-09 14:40:00,51.75,51.85,51.71,51.84,62100.0,35.1527,35.2206,35.1255,35.2138,62100.0
2011-11-09 14:45:00,51.84,51.84,51.78,51.78,52200.0,35.2138,35.2138,35.1731,35.1731,52200.0
2011-11-09 14:50:00,51.79,51.84,51.76,51.8,56600.0,35.1799,35.2138,35.1595,35.1867,56600.0
2011-11-09 14:55:00,51.8,51.83,51.71,51.71,48800.0,35.1867,35.2071,35.1255,35.1255,48800.0
2011-11-09 15:00:00,51.71,51.78,51.7,51.77,64800.0,35.1255,35.1731,35.1188,35.1663,64800.0
2011-11-09 15:05:00,51.77,51.86,51.74,51.8,128500.0,35.1663,35.2274,35.1459,35.1867,128500.0
2011-11-09 15:10:00,51.8,51.83,51.74,51.79,57400.0,35.1867,35.2071,35.1459,35.1799,57400.0
2011-11-09 15:15:00,51.79,51.8,51.75,51.78,98100.0,35.1799,35.1867,35.1527,35.1731,98100.0
2011-11-09 15:20:00,51.78,51.89,51.78,51.82,116200.0,35.1731,35.2478,35.1731,35.2003,116200.0
2011-11-09 15:25:00,51.81,51.86,51.74,51.83,102700.0,35.1935,35.2274,35.1459,35.2071,102700.0
2011-11-09 15:30:00,51.82,51.84,51.72,51.73,128900.0,35.2003,35.2138,35.1323,35.1391,128900.0
2011-11-09 15:35:00,51.73,51.74,51.56,51.56,160000.0,35.1391,35.1459,35.0237,35.0237,160000.0
2011-11-09 15:40:00,51.56,51.65,51.53,51.55,196000.0,35.0237,35.0848,35.0033,35.0169,196000.0
2011-11-09 15:45:00,51.55,51.68,51.54,51.61,167200.0,35.0169,35.1052,35.0101,35.0576,167200.0
2011-11-09 15:50:00,51.61,51.71,51.58,51.69,227700.0,35.0576,35.1255,35.0372,35.112,227700.0
2011-11-09 15:55:00,51.69,51.81,51.64,51.69,413500.0,35.112,35.1935,35.078,35.112,413500.0
2011-11-10 09:30:00,52.07,52.14,51.93,52.08,78800.0,35.3701,35.4176,35.275,35.3769,78800.0
2011-11-10 09:35:00,52.06,52.28,52.04,52.18,87500.0,35.3633,35.5127,35.3497,35.4448,87500.0
2011-11-10 09:40:00,52.17,52.23,52.14,52.16,42000.0,35.438,35.4788,35.4176,35.4312,42000.0
2011-11-10 09:45:00,52.17,52.19,52.04,52.06,49300.0,35.438,35.4516,35.3497,35.3633,49300.0
2011-11-10 09:50:00,52.07,52.11,52.04,52.1,45800.0,35.3701,35.3973,35.3497,35.3905,45800.0
2011-11-10 09:55:00,52.11,52.11,52.03,52.03,49200.0,35.3973,35.3973,35.3429,35.3429,49200.0
2011-11-10 10:00:00,52.03,52.07,51.93,52.0,64800.0,35.3429,35.3701,35.275,35.3225,64800.0
2011-11-10 10:05:00,52.0,52.09,51.99,51.99,34800.0,35.3225,35.3837,35.3157,35.3157,34800.0
2011-11-10 10:10:00,51.99,52.08,51.95,51.98,42300.0,35.3157,35.3769,35.2886,35.3089,42300.0
2011-11-10 10:15:00,51.96,51.99,51.9,51.96,30900.0,35.2954,35.3157,35.2546,35.2954,30900.0
2011-11-10 10:20:00,51.96,51.99,51.9,51.97,19400.0,35.2954,35.3157,35.2546,35.3022,19400.0
2011-11-10 10:25:00,51.96,52.01,51.91,51.92,31900.0,35.2954,35.3293,35.2614,35.2682,31900.0
2011-11-10 10:30:00,51.9,51.9,51.71,51.72,51300.0,35.2546,35.2546,35.1255,35.1323,51300.0
2011-11-10 10:35:00,51.72,51.83,51.71,51.83,30300.0,35.1323,35.2071,35.1255,35.2071,30300.0
2011-11-10 10:40:00,51.84,51.84,51.73,51.73,30000.0,35.2138,35.2138,35.1391,35.1391,30000.0
2011-11-10 10:45:00,51.74,51.79,51.67,51.68,44900.0,35.1459,35.1799,35.0984,35.1052,44900.0
2011-11-10 10:50:00,51.69,51.83,51.69,51.81,29600.0,35.112,35.2071,35.112,35.1935,29600.0
2011-11-10 10:55:00,51.79,51.84,51.75,51.76,26600.0,35.1799,35.2138,35.1527,35.1595,26600.0
2011-11-10 11:00:00,51.75,51.85,51.72,51.79,53000.0,35.1527,35.2206,35.1323,35.1799,53000.0
2011-11-10 11:05:00,51.79,51.83,51.75,51.82,71600.0,35.1799,35.2071,35.1527,35.2003,71600.0
2011-11-10 11:10:00,51.81,51.84,51.69,51.7,49000.0,35.1935,35.2138,35.112,35.1188,49000.0
2011-11-10 11:15:00,51.7,51.84,51.66,51.78,73300.0,35.1188,35.2138,35.0916,35.1731,73300.0
2011-11-10 11:20:00,51.78,51.86,51.76,51.82,30400.0,35.1731,35.2274,35.1595,35.2003,30400.0
2011-11-10 11:25:00,51.83,51.84,51.74,51.74,28700.0,35.2071,35.2138,35.1459,35.1459,28700.0
2011-11-10 11:30:00,51.75,51.77,51.7,51.77,74300.0,35.1527,35.1663,35.1188,35.1663,74300.0
2011-11-10 11:35:00,51.76,51.8,51.7,51.71,39900.0,35.1595,35.1867,35.1188,35.1255,39900.0
2011-11-10 11:40:00,51.71,51.9,51.7,51.9,47700.0,35.1255,35.2546,35.1188,35.2546,47700.0
2011-11-10 11:45:00,51.9,51.96,51.85,51.9,106900.0,35.2546,35.2954,35.2206,35.2546,106900.0
2011-11-10 11:50:00,51.9,51.91,51.8,51.8,39300.0,35.2546,35.2614,35.1867,35.1867,39300.0
2011-11-10 11:55:00,51.81,51.84,51.76,51.79,30800.0,35.1935,35.2138,35.1595,35.1799,30800.0
2011-11-10 12:00:00,51.78,51.87,51.71,51.82,121500.0,35.1731,35.2342,35.1255,35.2003,121500.0
2011-11-10 12:05:00,51.81,51.91,51.81,51.91,35300.0,35.1935,35.2614,35.1935,35.2614,35300.0
2011-11-10 12:10:00,51.92,51.95,51.87,51.89,34500.0,35.2682,35.2886,35.2342,35.2478,34500.0
2011-11-10 12:15:00,51.88,51.9,51.85,51.86,41600.0,35.241,35.2546,35.2206,35.2274,41600.0
2011-11-10 12:20:00,51.86,51.89,51.8,51.82,30000.0,35.2274,35.2478,35.1867,35.2003,30000.0
2011-11-10 12:25:00,51.82,51.83,51.78,51.79,21400.0,35.2003,35.2071,35.1731,35.1799,21400.0
2011-11-10 12:30:00,51.79,51.8,51.68,51.69,36400.0,35.1799,35.1867,35.1052,35.112,36400.0
2011-11-10 12:35:00,51.68,51.68,51.58,51.62,50900.0,35.1052,35.1052,35.0372,35.0644,50900.0
2011-11-10 12:40:00,51.61,51.62,51.55,51.55,32500.0,35.0576,35.0644,35.0169,35.0169,32500.0
2011-11-10 12:45:00,51.58,51.65,51.58,51.59,16700.0,35.0372,35.0848,35.0372,35.044,16700.0
2011-11-10 12:50:00,51.61,51.65,51.58,51.59,126000.0,35.0576,35.0848,35.0372,35.044,126000.0
2011-11-10 12:55:00,51.59,51.63,51.55,51.6,22600.0,35.044,35.0712,35.0169,35.0508,22600.0
2011-11-10 13:00:00,51.6,51.71,51.58,51.71,30300.0,35.0508,35.1255,35.0372,35.1255,30300.0
2011-11-10 13:05:00,51.71,51.74,51.66,51.74,31300.0,35.1255,35.1459,35.0916,35.1459,31300.0
2011-11-10 13:10:00,51.74,51.86,51.74,51.86,38500.0,35.1459,35.2274,35.1459,35.2274,38500.0
2011-11-10 13:15:00,51.86,51.95,51.86,51.94,46500.0,35.2274,35.2886,35.2274,35.2818,46500.0
2011-11-10 13:20:00,51.95,51.99,51.87,51.88,51100.0,35.2886,35.3157,35.2342,35.241,51100.0
2011-11-10 13:25:00,51.87,51.89,51.84,51.86,9900.0,35.2342,35.2478,35.2138,35.2274,9900.0
2011-11-10 13:30:00,51.85,51.9,51.85,51.89,27500.0,35.2206,35.2546,35.2206,35.2478,27500.0
2011-11-10 13:35:00,51.89,51.91,51.85,51.88,29000.0,35.2478,35.2614,35.2206,35.241,29000.0
2011-11-10 13:40:00,51.89,51.9,51.85,51.85,35900.0,35.2478,35.2546,35.2206,35.2206,35900.0
2011-11-10 13:45:00,51.84,51.89,51.84,51.84,34500.0,35.2138,35.2478,35.2138,35.2138,34500.0
2011-11-10 13:50:00,51.84,51.9,51.84,51.88,16800.0,35.2138,35.2546,35.2138,35.241,16800.0
2011-11-10 13:55:00,51.87,51.88,51.8,51.8,29100.0,35.2342,35.241,35.1867,35.1867,29100.0
2011-11-10 14:00:00,51.81,51.83,51.62,51.62,96300.0,35.1935,35.2071,35.0644,35.0644,96300.0
2011-11-10 14:05:00,51.63,51.66,51.59,51.64,31900.0,35.0712,35.0916,35.044,35.078,31900.0
2011-11-10 14:10:00,51.64,51.66,51.6,51.65,18700.0,35.078,35.0916,35.0508,35.0848,18700.0
2011-11-10 14:15:00,51.65,51.75,51.61,51.71,22400.0,35.0848,35.1527,35.0576,35.1255,22400.0
2011-11-10 14:20:00,51.71,51.73,51.6,51.69,41800.0,35.1255,35.1391,35.0508,35.112,41800.0
2011-11-10 14:25:00,51.69,51.69,51.55,51.59,49500.0,35.112,35.112,35.0169,35.044,49500.0
2011-11-10 14:30:00,51.59,51.6,51.55,51.58,26400.0,35.044,35.0508,35.0169,35.0372,26400.0
2011-11-10 14:35:00,51.58,51.61,51.55,51.6,33100.0,35.0372,35.0576,35.0169,35.0508,33100.0
2011-11-10 14:40:00,51.59,51.71,51.57,51.7,25300.0,35.044,35.1255,35.0304,35.1188,25300.0
2011-11-10 14:45:00,51.71,51.74,51.65,51.67,51100.0,35.1255,35.1459,35.0848,35.0984,51100.0
2011-11-10 14:50:00,51.67,51.72,51.64,51.66,37800.0,35.0984,35.1323,35.078,35.0916,37800.0
2011-11-10 14:55:00,51.66,51.67,51.58,51.58,29900.0,35.0916,35.0984,35.0372,35.0372,29900.0
2011-11-10 15:00:00,51.59,51.66,51.57,51.65,40000.0,35.044,35.0916,35.0304,35.0848,40000.0
2011-11-10 15:05:00,51.65,51.72,51.61,51.61,43000.0,35.0848,35.1323,35.0576,35.0576,43000.0
2011-11-10 15:10:00,51.62,51.71,51.62,51.68,45700.0,35.0644,35.1255,35.0644,35.1052,45700.0
2011-11-10 15:15:00,51.68,51.71,51.64,51.67,63600.0,35.1052,35.1255,35.078,35.0984,63600.0
2011-11-10 15:20:00,51.67,51.72,51.61,51.68,56900.0,35.0984,35.1323,35.0576,35.1052,56900.0
2011-11-10 15:25:00,51.68,51.86,51.68,51.81,79300.0,35.1052,35.2274,35.1052,35.1935,79300.0
2011-11-10 15:30:00,51.81,51.82,51.73,51.74,70000.0,35.1935,35.2003,35.1391,35.1459,70000.0
2011-11-10 15:35:00,51.74,51.77,51.67,51.74,82000.0,35.1459,35.1663,35.0984,35.1459,82000.0
2011-11-10 15:40:00,51.74,51.74,51.62,51.67,95000.0,35.1459,35.1459,35.0644,35.0984,95000.0
2011-11-10 15:45:00,51.67,51.8,51.66,51.75,78400.0,35.0984,35.1867,35.0916,35.1527,78400.0
2011-11-10 15:50:00,51.75,51.86,51.73,51.83,68600.0,35.1527,35.2274,35.1391,35.2071,68600.0
2011-11-10 15:55:00,51.84,51.84,51.75,51.77,83000.0,35.2138,35.2138,35.1527,35.1663,83000.0
2011-11-11 09:30:00,52.0,52.38,51.98,52.35,146000.0,35.3225,35.5807,35.3089,35.5603,146000.0
2011-11-11 09:35:00,52.35,52.37,52.08,52.19,104600.0,35.5603,35.5739,35.3769,35.4516,104600.0
2011-11-11 09:40:00,52.21,52.58,52.19,52.56,103200.0,35.4652,35.7165,35.4516,35.7029,103200.0
2011-11-11 09:45:00,52.55,52.56,52.47,52.5,60900.0,35.6961,35.7029,35.6418,35.6622,60900.0
2011-11-11 09:50:00,52.49,52.51,52.3,52.39,40000.0,35.6554,35.669,35.5263,35.5875,40000.0
2011-11-11 09:55:00,52.4,52.52,52.37,52.4,59000.0,35.5942,35.6758,35.5739,35.5942,59000.0
2011-11-11 10:00:00,52.4,52.55,52.36,52.5,64500.0,35.5942,35.6961,35.5671,35.6622,64500.0
2011-11-11 10:05:00,52.49,52.49,52.24,52.25,104900.0,35.6554,35.6554,35.4856,35.4924,104900.0
2011-11-11 10:10:00,52.24,52.31,52.17,52.22,37600.0,35.4856,35.5331,35.438,35.472,37600.0
2011-11-11 10:15:00,52.21,52.36,52.19,52.36,46200.0,35.4652,35.5671,35.4516,35.5671,46200.0
2011-11-11 10:20:00,52.35,52.41,52.34,52.4,41800.0,35.5603,35.601,35.5535,35.5942,41800.0
2011-11-11 10:25:00,52.39,52.43,52.31,52.42,32300.0,35.5875,35.6146,35.5331,35.6078,32300.0
2011-11-11 10:30:00,52.42,52.53,52.38,52.48,74100.0,35.6078,35.6826,35.5807,35.6486,74100.0
2011-11-11 10:35:00,52.49,52.6,52.48,52.58,83500.0,35.6554,35.7301,35.6486,35.7165,83500.0
2011-11-11 10:40:00,52.59,52.62,52.48,52.62,57900.0,35.7233,35.7437,35.6486,35.7437,57900.0
2011-11-11 10:45:00,52.62,52.69,52.52,52.67,99000.0,35.7437,35.7912,35.6758,35.7777,99000.0
2011-11-11 10:50:00,52.67,52.83,52.65,52.82,69500.0,35.7777,35.8863,35.7641,35.8795,69500.0
2011-11-11 10:55:00,52.82,52.86,52.74,52.75,59300.0,35.8795,35.9067,35.8252,35.832,59300.0
2011-11-11 11:00:00,52.75,52.84,52.74,52.82,37500.0,35.832,35.8931,35.8252,35.8795,37500.0
2011-11-11 11:05:00,52.82,52.85,52.79,52.84,36200.0,35.8795,35.8999,35.8592,35.8931,36200.0
2011-11-11 11:10:00,52.85,52.89,52.8,52.81,36000.0,35.8999,35.9271,35.866,35.8728,36000.0
2011-11-11 11:15:00,52.81,52.91,52.81,52.83,42800.0,35.8728,35.9407,35.8728,35.8863,42800.0
2011-11-11 11:20:00,52.83,52.87,52.82,52.86,22500.0,35.8863,35.9135,35.8795,35.9067,22500.0
2011-11-11 11:25:00,52.86,52.9,52.81,52.89,19500.0,35.9067,35.9339,35.8728,35.9271,19500.0
2011-11-11 11:30:00,52.88,52.9,52.82,52.83,50100.0,35.9203,35.9339,35.8795,35.8863,50100.0
2011-11-11 11:35:00,52.83,52.84,52.76,52.77,35600.0,35.8863,35.8931,35.8388,35.8456,35600.0
2011-11-11 11:40:00,52.77,52.8,52.73,52.79,30300.0,35.8456,35.866,35.8184,35.8592,30300.0
2011-11-11 11:45:00,52.81,52.83,52.77,52.77,21000.0,35.8728,35.8863,35.8456,35.8456,21000.0
2011-11-11 11:50:00,52.77,52.77,52.71,52.74,14400.0,35.8456,35.8456,35.8048,35.8252,14400.0
2011-11-11 11:55:00,52.74,52.76,52.71,52.76,20200.0,35.8252,35.8388,35.8048,35.8388,20200.0
2011-11-11 12:00:00,52.76,52.83,52.75,52.81,23800.0,35.8388,35.8863,35.832,35.8728,23800.0
2011-11-11 12:05:00,52.82,52.91,52.82,52.91,38200.0,35.8795,35.9407,35.8795,35.9407,38200.0
2011-11-11 12:10:00,52.91,52.92,52.83,52.83,33900.0,35.9407,35.9475,35.8863,35.8863,33900.0
2011-11-11 12:15:00,52.84,52.87,52.8,52.84,37500.0,35.8931,35.9135,35.866,35.8931,37500.0
2011-11-11 12:20:00,52.85,52.86,52.79,52.82,37800.0,35.8999,35.9067,35.8592,35.8795,37800.0
2011-11-11 12:25:00,52.82,52.84,52.78,52.83,23800.0,35.8795,35.8931,35.8524,35.8863,23800.0
2011-11-11 12:30:00,52.83,52.83,52.75,52.75,30600.0,35.8863,35.8863,35.832,35.832,30600.0
2011-11-11 12:35:00,52.75,52.75,52.7,52.71,14300.0,35.832,35.832,35.798,35.8048,14300.0
2011-11-11 12:40:00,52.71,52.76,52.67,52.75,45700.0,35.8048,35.8388,35.7777,35.832,45700.0
2011-11-11 12:45:00,52.75,52.78,52.73,52.75,40100.0,35.832,35.8524,35.8184,35.832,40100.0
2011-11-11 12:50:00,52.75,52.8,52.74,52.8,17400.0,35.832,35.866,35.8252,35.866,17400.0
2011-11-11 12:55:00,52.8,52.85,52.77,52.85,32400.0,35.866,35.8999,35.8456,35.8999,32400.0
2011-11-11 13:00:00,52.84,52.93,52.84,52.93,35500.0,35.8931,35.9543,35.8931,35.9543,35500.0
2011-11-11 13:05:00,52.92,52.99,52.89,52.96,39800.0,35.9475,35.995,35.9271,35.9746,39800.0
2011-11-11 13:10:00,52.96,53.01,52.95,53.0,38500.0,35.9746,36.0086,35.9678,36.0018,38500.0
2011-11-11 13:15:00,52.99,52.99,52.89,52.9,41200.0,35.995,35.995,35.9271,35.9339,41200.0
2011-11-11 13:20:00,52.9,52.95,52.9,52.93,32400.0,35.9339,35.9678,35.9339,35.9543,32400.0
2011-11-11 13:25:00,52.92,52.96,52.9,52.95,25100.0,35.9475,35.9746,35.9339,35.9678,25100.0
2011-11-11 13:30:00,52.96,52.98,52.94,52.94,35400.0,35.9746,35.9882,35.9611,35.9611,35400.0
2011-11-11 13:35:00,52.95,53.02,52.92,53.01,38300.0,35.9678,36.0154,35.9475,36.0086,38300.0
2011-11-11 13:40:00,53.02,53.02,52.97,52.98,35300.0,36.0154,36.0154,35.9814,35.9882,35300.0
2011-11-11 13:45:00,52.98,53.08,52.98,53.02,35900.0,35.9882,36.0562,35.9882,36.0154,35900.0
2011-11-11 13:50:00,53.01,53.02,52.96,52.96,39400.0,36.0086,36.0154,35.9746,35.9746,39400.0
2011-11-11 13:55:00,52.95,53.0,52.95,52.96,34500.0,35.9678,36.0018,35.9678,35.9746,34500.0
2011-11-11 14:00:00,52.96,52.99,52.94,52.96,26100.0,35.9746,35.995,35.9611,35.9746,26100.0
2011-11-11 14:05:00,52.96,52.96,52.93,52.96,25900.0,35.9746,35.9746,35.9543,35.9746,25900.0
2011-11-11 14:10:00,52.95,53.0,52.91,52.94,39500.0,35.9678,36.0018,35.9407,35.9611,39500.0
2011-11-11 14:15:00,52.95,52.97,52.92,52.93,35900.0,35.9678,35.9814,35.9475,35.9543,35900.0
2011-11-11 14:20:00,52.94,52.96,52.89,52.9,29700.0,35.9611,35.9746,35.9271,35.9339,29700.0
2011-11-11 14:25:00,52.9,52.91,52.88,52.9,19400.0,35.9339,35.9407,35.9203,35.9339,19400.0
2011-11-11 14:30:00,52.9,52.95,52.89,52.91,35300.0,35.9339,35.9678,35.9271,35.9407,35300.0
2011-11-11 14:35:00,52.91,52.94,52.86,52.86,37600.0,35.9407,35.9611,35.9067,35.9067,37600.0
2011-11-11 14:40:00,52.86,52.91,52.85,52.9,27900.0,35.9067,35.9407,35.8999,35.9339,27900.0
2011-11-11 14:45:00,52.9,52.99,52.9,52.95,47400.0,35.9339,35.995,35.9339,35.9678,47400.0
2011-11-11 14:50:00,52.95,52.95,52.84,52.85,29300.0,35.9678,35.9678,35.8931,35.8999,29300.0
2011-11-11 14:55:00,52.84,52.84,52.78,52.79,33200.0,35.8931,35.8931,35.8524,35.8592,33200.0
2011-11-11 15:00:00,52.79,52.8,52.73,52.76,46700.0,35.8592,35.866,35.8184,35.8388,46700.0
2011-11-11 15:05:00,52.77,52.78,52.7,52.74,38200.0,35.8456,35.8524,35.798,35.8252,38200.0
2011-11-11 15:10:00,52.73,52.75,52.68,52.73,35800.0,35.8184,35.832,35.7844,35.8184,35800.0
2011-11-11 15:15:00,52.72,52.79,52.72,52.78,35000.0,35.8116,35.8592,35.8116,35.8524,35000.0
2011-11-11 15:20:00,52.77,52.86,52.77,52.85,52000.0,35.8456,35.9067,35.8456,35.8999,52000.0
2011-11-11 15:25:00,52.85,52.93,52.85,52.92,50600.0,35.8999,35.9543,35.8999,35.9475,50600.0
2011-11-11 15:30:00,52.93,52.96,52.88,52.93,72500.0,35.9543,35.9746,35.9203,35.9543,72500.0
2011-11-11 15:35:00,52.93,52.94,52.87,52.89,65100.0,35.9543,35.9611,35.9135,35.9271,65100.0
2011-11-11 15:40:00,52.9,52.94,52.85,52.92,70800.0,35.9339,35.9611,35.8999,35.9475,70800.0
2011-11-11 15:45:00,52.91,53.0,52.88,53.0,91700.0,35.9407,36.0018,35.9203,36.0018,91700.0
2011-11-11 15:50:00,53.0,53.13,52.99,53.13,225500.0,36.0018,36.0901,35.995,36.0901,225500.0
2011-11-11 15:55:00,53.12,53.12,53.01,53.08,310900.0,36.0833,36.0833,36.0086,36.0562,310900.0
2011-11-14 09:30:00,52.5,52.69,52.29,52.57,89500.0,35.8654,35.9952,35.7219,35.9132,89500.0
2011-11-14 09:35:00,52.58,52.84,52.57,52.82,83600.0,35.92,36.0976,35.9132,36.084,83600.0
2011-11-14 09:40:00,52.82,52.93,52.76,52.76,156900.0,36.084,36.1591,36.043,36.043,156900.0
2011-11-14 09:45:00,52.76,52.79,52.71,52.73,76800.0,36.043,36.0635,36.0088,36.0225,76800.0
2011-11-14 09:50:00,52.72,52.82,52.7,52.78,83400.0,36.0157,36.084,36.002,36.0567,83400.0
2011-11-14 09:55:00,52.78,52.85,52.72,52.83,102900.0,36.0567,36.1045,36.0157,36.0908,102900.0
2011-11-14 10:00:00,52.84,52.92,52.82,52.9,83000.0,36.0976,36.1523,36.084,36.1386,83000.0
2011-11-14 10:05:00,52.89,52.93,52.86,52.93,49200.0,36.1318,36.1591,36.1113,36.1591,49200.0
2011-11-14 10:10:00,52.93,52.99,52.91,52.97,97900.0,36.1591,36.2001,36.1455,36.1865,97900.0
2011-11-14 10:15:00,52.98,53.02,52.83,52.84,86200.0,36.1933,36.2206,36.0908,36.0976,86200.0
2011-11-14 10:20:00,52.85,52.88,52.75,52.75,41400.0,36.1045,36.125,36.0362,36.0362,41400.0
2011-11-14 10:25:00,52.75,52.8,52.72,52.73,46000.0,36.0362,36.0703,36.0157,36.0225,46000.0
2011-11-14 10:30:00,52.74,52.74,52.64,52.67,44500.0,36.0293,36.0293,35.961,35.9815,44500.0
2011-11-14 10:35:00,52.67,52.74,52.62,52.67,75800.0,35.9815,36.0293,35.9474,35.9815,75800.0
2011-11-14 10:40:00,52.67,52.69,52.58,52.63,38400.0,35.9815,35.9952,35.92,35.9542,38400.0
2011-11-14 10:45:00,52.63,52.63,52.53,52.62,41900.0,35.9542,35.9542,35.8859,35.9474,41900.0
2011-11-14 10:50:00,52.61,52.68,52.57,52.66,27000.0,35.9405,35.9883,35.9132,35.9747,27000.0
2011-11-14 10:55:00,52.66,52.66,52.6,52.62,19800.0,35.9747,35.9747,35.9337,35.9474,19800.0
2011-11-14 11:00:00,52.63,52.74,52.63,52.73,48500.0,35.9542,36.0293,35.9542,36.0225,48500.0
2011-11-14 11:05:00,52.72,52.79,52.71,52.76,79200.0,36.0157,36.0635,36.0088,36.043,79200.0
2011-11-14 11:10:00,52.77,52.77,52.64,52.64,26800.0,36.0498,36.0498,35.961,35.961,26800.0
2011-11-14 11:15:00,52.64,52.69,52.61,52.68,19500.0,35.961,35.9952,35.9405,35.9883,19500.0
2011-11-14 11:20:00,52.69,52.83,52.67,52.83,25700.0,35.9952,36.0908,35.9815,36.0908,25700.0
2011-11-14 11:25:00,52.83,52.9,52.79,52.89,44600.0,36.0908,36.1386,36.0635,36.1318,44600.0
2011-11-14 11:30:00,52.89,52.97,52.86,52.93,32500.0,36.1318,36.1865,36.1113,36.1591,32500.0
2011-11-14 11:35:00,52.92,52.96,52.87,52.92,24000.0,36.1523,36.1796,36.1181,36.1523,24000.0
2011-11-14 11:40:00,52.92,52.92,52.78,52.79,21300.0,36.1523,36.1523,36.0567,36.0635,21300.0
2011-11-14 11:45:00,52.79,52.79,52.71,52.72,30400.0,36.0635,36.0635,36.0088,36.0157,30400.0
2011-11-14 11:50:00,52.72,52.77,52.62,52.64,32000.0,36.0157,36.0498,35.9474,35.961,32000.0
2011-11-14 11:55:00,52.63,52.63,52.58,52.59,20700.0,35.9542,35.9542,35.92,35.9269,20700.0
2011-11-14 12:00:00,52.59,52.63,52.57,52.59,31500.0,35.9269,35.9542,35.9132,35.9269,31500.0
2011-11-14 12:05:00,52.58,52.64,52.57,52.63,12000.0,35.92,35.961,35.9132,35.9542,12000.0
2011-11-14 12:10:00,52.63,52.64,52.6,52.63,18500.0,35.9542,35.961,35.9337,35.9542,18500.0
2011-11-14 12:15:00,52.63,52.69,52.62,52.63,26700.0,35.9542,35.9952,35.9474,35.9542,26700.0
2011-11-14 12:20:00,52.63,52.65,52.57,52.61,43500.0,35.9542,35.9678,35.9132,35.9405,43500.0
2011-11-14 12:25:00,52.6,52.64,52.58,52.64,20300.0,35.9337,35.961,35.92,35.961,20300.0
2011-11-14 12:30:00,52.62,52.64,52.6,52.63,32700.0,35.9474,35.961,35.9337,35.9542,32700.0
2011-11-14 12:35:00,52.63,52.64,52.59,52.61,19700.0,35.9542,35.961,35.9269,35.9405,19700.0
2011-11-14 12:40:00,52.61,52.63,52.6,52.62,6900.0,35.9405,35.9542,35.9337,35.9474,6900.0
2011-11-14 12:45:00,52.62,52.62,52.56,52.57,13400.0,35.9474,35.9474,35.9064,35.9132,13400.0
2011-11-14 12:50:00,52.56,52.59,52.55,52.55,10300.0,35.9064,35.9269,35.8995,35.8995,10300.0
2011-11-14 12:55:00,52.55,52.57,52.53,52.56,19800.0,35.8995,35.9132,35.8859,35.9064,19800.0
2011-11-14 13:00:00,52.56,52.58,52.52,52.58,17200.0,35.9064,35.92,35.879,35.92,17200.0
2011-11-14 13:05:00,52.58,52.6,52.54,52.55,13500.0,35.92,35.9337,35.8927,35.8995,13500.0
2011-11-14 13:10:00,52.55,52.62,52.53,52.61,25200.0,35.8995,35.9474,35.8859,35.9405,25200.0
2011-11-14 13:15:00,52.61,52.63,52.53,52.57,19300.0,35.9405,35.9542,35.8859,35.9132,19300.0
2011-11-14 13:20:00,52.57,52.58,52.54,52.58,14500.0,35.9132,35.92,35.8927,35.92,14500.0
2011-11-14 13:25:00,52.59,52.64,52.57,52.64,18400.0,35.9269,35.961,35.9132,35.961,18400.0
2011-11-14 13:30:00,52.64,52.71,52.63,52.63,52300.0,35.961,36.0088,35.9542,35.9542,52300.0
2011-11-14 13:35:00,52.62,52.67,52.61,52.64,22300.0,35.9474,35.9815,35.9405,35.961,22300.0
2011-11-14 13:40:00,52.64,52.67,52.61,52.62,12200.0,35.961,35.9815,35.9405,35.9474,12200.0
2011-11-14 13:45:00,52.61,52.62,52.57,52.57,17500.0,35.9405,35.9474,35.9132,35.9132,17500.0
2011-11-14 13:50:00,52.57,52.57,52.54,52.54,21300.0,35.9132,35.9132,35.8927,35.8927,21300.0
2011-11-14 13:55:00,52.55,52.59,52.53,52.57,20800.0,35.8995,35.9269,35.8859,35.9132,20800.0
2011-11-14 14:00:00,52.57,52.57,52.54,52.56,18400.0,35.9132,35.9132,35.8927,35.9064,18400.0
2011-11-14 14:05:00,52.55,52.61,52.55,52.61,16100.0,35.8995,35.9405,35.8995,35.9405,16100.0
2011-11-14 14:10:00,52.61,52.65,52.6,52.65,27400.0,35.9405,35.9678,35.9337,35.9678,27400.0
2011-11-14 14:15:00,52.64,52.65,52.6,52.6,32400.0,35.961,35.9678,35.9337,35.9337,32400.0
2011-11-14 14:20:00,52.61,52.68,52.6,52.67,29100.0,35.9405,35.9883,35.9337,35.9815,29100.0
2011-11-14 14:25:00,52.66,52.66,52.59,52.59,23300.0,35.9747,35.9747,35.9269,35.9269,23300.0
2011-11-14 14:30:00,52.59,52.59,52.55,52.55,19900.0,35.9269,35.9269,35.8995,35.8995,19900.0
2011-11-14 14:35:00,52.55,52.57,52.53,52.56,21300.0,35.8995,35.9132,35.8859,35.9064,21300.0
2011-11-14 14:40:00,52.56,52.61,52.54,52.59,30200.0,35.9064,35.9405,35.8927,35.9269,30200.0
2011-11-14 14:45:00,52.59,52.61,52.51,52.52,22800.0,35.9269,35.9405,35.8722,35.879,22800.0
2011-11-14 14:50:00,52.51,52.51,52.45,52.47,81400.0,35.8722,35.8722,35.8312,35.8449,81400.0
2011-11-14 14:55:00,52.47,52.48,52.41,52.41,30000.0,35.8449,35.8517,35.8039,35.8039,30000.0
2011-11-14 15:00:00,52.41,52.48,52.41,52.46,23300.0,35.8039,35.8517,35.8039,35.8381,23300.0
2011-11-14 15:05:00,52.46,52.5,52.45,52.48,24600.0,35.8381,35.8654,35.8312,35.8517,24600.0
2011-11-14 15:10:00,52.48,52.51,52.47,52.47,22300.0,35.8517,35.8722,35.8449,35.8449,22300.0
2011-11-14 15:15:00,52.47,52.48,52.42,52.44,25100.0,35.8449,35.8517,35.8107,35.8244,25100.0
2011-11-14 15:20:00,52.44,52.49,52.43,52.47,31700.0,35.8244,35.8585,35.8176,35.8449,31700.0
2011-11-14 15:25:00,52.47,52.52,52.46,52.5,30100.0,35.8449,35.879,35.8381,35.8654,30100.0
2011-11-14 15:30:00,52.49,52.57,52.49,52.53,45900.0,35.8585,35.9132,35.8585,35.8859,45900.0
2011-11-14 15:35:00,52.52,52.53,52.49,52.5,48400.0,35.879,35.8859,35.8585,35.8654,48400.0
2011-11-14 15:40:00,52.5,52.57,52.5,52.54,50200.0,35.8654,35.9132,35.8654,35.8927,50200.0
2011-11-14 15:45:00,52.55,52.64,52.54,52.62,88600.0,35.8995,35.961,35.8927,35.9474,88600.0
2011-11-14 15:50:00,52.63,52.65,52.57,52.61,91800.0,35.9542,35.9678,35.9132,35.9405,91800.0
2011-11-14 15:55:00,52.62,52.65,52.54,52.62,188900.0,35.9474,35.9678,35.8927,35.9474,188900.0
2011-11-15 09:30:00,52.53,52.63,52.44,52.61,67700.0,35.8859,35.9542,35.8244,35.9405,67700.0
2011-11-15 09:35:00,52.6,52.84,52.5,52.82,78900.0,35.9337,36.0976,35.8654,36.084,78900.0
2011-11-15 09:40:00,52.83,52.84,52.74,52.83,62300.0,36.0908,36.0976,36.0293,36.0908,62300.0
2011-11-15 09:45:00,52.83,53.17,52.83,53.16,198000.0,36.0908,36.3231,36.0908,36.3163,198000.0
2011-11-15 09:50:00,53.16,53.27,53.07,53.24,285600.0,36.3163,36.3914,36.2548,36.3709,285600.0
2011-11-15 09:55:00,53.24,53.25,53.16,53.22,72000.0,36.3709,36.3777,36.3163,36.3572,72000.0
2011-11-15 10:00:00,53.21,53.25,53.08,53.12,191200.0,36.3504,36.3777,36.2616,36.2889,191200.0
2011-11-15 10:05:00,53.12,53.22,53.11,53.14,92400.0,36.2889,36.3572,36.2821,36.3026,92400.0
2011-11-15 10:10:00,53.15,53.19,53.07,53.07,129500.0,36.3094,36.3368,36.2548,36.2548,129500.0
2011-11-15 10:15:00,53.08,53.08,52.86,52.87,222600.0,36.2616,36.2616,36.1113,36.1181,222600.0
2011-11-15 10:20:00,52.87,52.96,52.84,52.89,45000.0,36.1181,36.1796,36.0976,36.1318,45000.0
2011-11-15 10:25:00,52.89,53.13,52.88,53.09,64500.0,36.1318,36.2958,36.125,36.2684,64500.0
2011-11-15 10:30:00,53.08,53.12,53.0,53.02,53800.0,36.2616,36.2889,36.207,36.2206,53800.0
2011-11-15 10:35:00,53.02,53.12,53.01,53.01,35200.0,36.2206,36.2889,36.2138,36.2138,35200.0
2011-11-15 10:40:00,53.02,53.04,52.9,52.97,53900.0,36.2206,36.2343,36.1386,36.1865,53900.0
2011-11-15 10:45:00,52.98,53.0,52.84,52.84,61100.0,36.1933,36.207,36.0976,36.0976,61100.0
2011-11-15 10:50:00,52.83,52.83,52.76,52.77,35300.0,36.0908,36.0908,36.043,36.0498,35300.0
2011-11-15 10:55:00,52.77,52.81,52.72,52.76,30900.0,36.0498,36.0772,36.0157,36.043,30900.0
2011-11-15 11:00:00,52.74,52.77,52.68,52.72,32700.0,36.0293,36.0498,35.9883,36.0157,32700.0
2011-11-15 11:05:00,52.72,52.77,52.66,52.72,31300.0,36.0157,36.0498,35.9747,36.0157,31300.0
2011-11-15 11:10:00,52.72,52.86,52.72,52.83,22500.0,36.0157,36.1113,36.0157,36.0908,22500.0
2011-11-15 11:15:00,52.83,52.83,52.69,52.7,43100.0,36.0908,36.0908,35.9952,36.002,43100.0
2011-11-15 11:20:00,52.69,52.7,52.57,52.57,52900.0,35.9952,36.002,35.9132,35.9132,52900.0
2011-11-15 11:25:00,52.57,52.73,52.55,52.71,40000.0,35.9132,36.0225,35.8995,36.0088,40000.0
2011-11-15 11:30:00,52.71,52.74,52.68,52.71,38600.0,36.0088,36.0293,35.9883,36.0088,38600.0
2011-11-15 11:35:00,52.71,52.74,52.69,52.72,37400.0,36.0088,36.0293,35.9952,36.0157,37400.0
2011-11-15 11:40:00,52.71,52.73,52.7,52.71,27900.0,36.0088,36.0225,36.002,36.0088,27900.0
2011-11-15 11:45:00,52.71,52.74,52.69,52.74,71600.0,36.0088,36.0293,35.9952,36.0293,71600.0
2011-11-15 11:50:00,52.74,52.76,52.69,52.71,30900.0,36.0293,36.043,35.9952,36.0088,30900.0
2011-11-15 11:55:00,52.71,52.83,52.7,52.78,133500.0,36.0088,36.0908,36.002,36.0567,133500.0
2011-11-15 12:00:00,52.78,52.8,52.75,52.8,51600.0,36.0567,36.0703,36.0362,36.0703,51600.0
2011-11-15 12:05:00,52.8,52.89,52.75,52.76,36800.0,36.0703,36.1318,36.0362,36.043,36800.0
2011-11-15 12:10:00,52.75,52.77,52.73,52.76,22600.0,36.0362,36.0498,36.0225,36.043,22600.0
2011-11-15 12:15:00,52.76,52.8,52.72,52.74,22700.0,36.043,36.0703,36.0157,36.0293,22700.0
2011-11-15 12:20:00,52.74,52.78,52.68,52.7,49700.0,36.0293,36.0567,35.9883,36.002,49700.0
2011-11-15 12:25:00,52.7,52.84,52.7,52.76,79000.0,36.002,36.0976,36.002,36.043,79000.0
2011-11-15 12:30:00,52.77,52.9,52.76,52.85,74100.0,36.0498,36.1386,36.043,36.1045,74100.0
2011-11-15 12:35:00,52.86,52.97,52.85,52.87,63800.0,36.1113,36.1865,36.1045,36.1181,63800.0
2011-11-15 12:40:00,52.87,52.89,52.82,52.83,32200.0,36.1181,36.1318,36.084,36.0908,32200.0
2011-11-15 12:45:00,52.83,52.87,52.79,52.8,31300.0,36.0908,36.1181,36.0635,36.0703,31300.0
2011-11-15 12:50:00,52.8,52.8,52.76,52.77,25800.0,36.0703,36.0703,36.043,36.0498,25800.0
2011-11-15 12:55:00,52.77,52.89,52.76,52.89,47700.0,36.0498,36.1318,36.043,36.1318,47700.0
2011-11-15 13:00:00,52.89,53.1,52.88,53.08,94300.0,36.1318,36.2753,36.125,36.2616,94300.0
2011-11-15 13:05:00,53.08,53.08,52.99,53.06,54500.0,36.2616,36.2616,36.2001,36.2479,54500.0
2011-11-15 13:10:00,53.06,53.15,53.04,53.08,72300.0,36.2479,36.3094,36.2343,36.2616,72300.0
2011-11-15 13:15:00,53.08,53.15,53.07,53.08,25000.0,36.2616,36.3094,36.2548,36.2616,25000.0
2011-11-15 13:20:00,53.09,53.12,53.04,53.06,18600.0,36.2684,36.2889,36.2343,36.2479,18600.0
2011-11-15 13:25:00,53.06,53.14,53.06,53.11,22600.0,36.2479,36.3026,36.2479,36.2821,22600.0
2011-11-15 13:30:00,53.12,53.19,53.12,53.16,42900.0,36.2889,36.3368,36.2889,36.3163,42900.0
2011-11-15 13:35:00,53.16,53.34,53.15,53.31,70300.0,36.3163,36.4392,36.3094,36.4187,70300.0
2011-11-15 13:40:00,53.31,53.34,53.28,53.29,22200.0,36.4187,36.4392,36.3982,36.4051,22200.0
2011-11-15 13:45:00,53.28,53.32,53.24,53.27,27900.0,36.3982,36.4256,36.3709,36.3914,27900.0
2011-11-15 13:50:00,53.27,53.37,53.26,53.26,36400.0,36.3914,36.4597,36.3846,36.3846,36400.0
2011-11-15 13:55:00,53.27,53.27,53.21,53.27,51500.0,36.3914,36.3914,36.3504,36.3914,51500.0
2011-11-15 14:00:00,53.26,53.28,53.21,53.22,67200.0,36.3846,36.3982,36.3504,36.3572,67200.0
2011-11-15 14:05:00,53.23,53.33,53.22,53.28,51200.0,36.3641,36.4324,36.3572,36.3982,51200.0
2011-11-15 14:10:00,53.29,53.39,53.28,53.38,74200.0,36.4051,36.4734,36.3982,36.4665,74200.0
2011-11-15 14:15:00,53.38,53.39,53.32,53.35,58200.0,36.4665,36.4734,36.4256,36.4461,58200.0
2011-11-15 14:20:00,53.35,53.39,53.32,53.37,69300.0,36.4461,36.4734,36.4256,36.4597,69300.0
2011-11-15 14:25:00,53.37,53.38,53.31,53.32,64100.0,36.4597,36.4665,36.4187,36.4256,64100.0
2011-11-15 14:30:00,53.31,53.33,53.28,53.33,79500.0,36.4187,36.4324,36.3982,36.4324,79500.0
2011-11-15 14:35:00,53.32,53.37,53.31,53.34,41500.0,36.4256,36.4597,36.4187,36.4392,41500.0
2011-11-15 14:40:00,53.34,53.36,53.28,53.29,46400.0,36.4392,36.4529,36.3982,36.4051,46400.0
2011-11-15 14:45:00,53.28,53.42,53.25,53.4,66200.0,36.3982,36.4939,36.3777,36.4802,66200.0
2011-11-15 14:50:00,53.4,53.44,53.35,53.44,93500.0,36.4802,36.5075,36.4461,36.5075,93500.0
2011-11-15 14:55:00,53.45,53.49,53.43,53.47,63500.0,36.5144,36.5417,36.5007,36.528,63500.0
2011-11-15 15:00:00,53.46,53.52,53.44,53.51,73300.0,36.5212,36.5622,36.5075,36.5554,73300.0
2011-11-15 15:05:00,53.52,53.55,53.46,53.46,83400.0,36.5622,36.5827,36.5212,36.5212,83400.0
2011-11-15 15:10:00,53.47,53.47,53.41,53.41,63400.0,36.528,36.528,36.487,36.487,63400.0
2011-11-15 15:15:00,53.41,53.45,53.38,53.38,78100.0,36.487,36.5144,36.4665,36.4665,78100.0
2011-11-15 15:20:00,53.39,53.54,53.39,53.52,159300.0,36.4734,36.5759,36.4734,36.5622,159300.0
2011-11-15 15:25:00,53.52,53.55,53.52,53.54,73200.0,36.5622,36.5827,36.5622,36.5759,73200.0
2011-11-15 15:30:00,53.54,53.57,53.44,53.45,120900.0,36.5759,36.5963,36.5075,36.5144,120900.0
2011-11-15 15:35:00,53.44,53.55,53.43,53.49,197500.0,36.5075,36.5827,36.5007,36.5417,197500.0
2011-11-15 15:40:00,53.48,53.51,53.37,53.4,171400.0,36.5349,36.5554,36.4597,36.4802,171400.0
2011-11-15 15:45:00,53.39,53.48,53.34,53.46,188800.0,36.4734,36.5349,36.4392,36.5212,188800.0
2011-11-15 15:50:00,53.46,53.46,53.26,53.26,171400.0,36.5212,36.5212,36.3846,36.3846,171400.0
2011-11-15 15:55:00,53.26,53.29,53.18,53.18,380600.0,36.3846,36.4051,36.3299,36.3299,380600.0
2011-11-16 09:30:00,54.52,54.99,54.28,54.47,606600.0,37.2453,37.5664,37.0814,37.2112,606600.0
2011-11-16 09:35:00,54.47,54.69,54.46,54.48,359300.0,37.2112,37.3615,37.2044,37.218,359300.0
2011-11-16 09:40:00,54.49,54.56,54.32,54.33,359600.0,37.2248,37.2727,37.1087,37.1155,359600.0
2011-11-16 09:45:00,54.33,54.45,54.22,54.32,219200.0,37.1155,37.1975,37.0404,37.1087,219200.0
2011-11-16 09:50:00,54.32,54.54,54.3,54.43,148900.0,37.1087,37.259,37.095,37.1839,148900.0
2011-11-16 09:55:00,54.43,54.43,54.06,54.07,230600.0,37.1839,37.1839,36.9311,36.9379,230600.0
2011-11-16 10:00:00,54.06,54.23,54.01,54.11,280800.0,36.9311,37.0472,36.8969,36.9652,280800.0
2011-11-16 10:05:00,54.12,54.35,54.05,54.23,378000.0,36.9721,37.1292,36.9243,37.0472,378000.0
2011-11-16 10:10:00,54.23,54.47,54.23,54.35,292300.0,37.0472,37.2112,37.0472,37.1292,292300.0
2011-11-16 10:15:00,54.35,54.56,54.34,54.54,395000.0,37.1292,37.2727,37.1224,37.259,395000.0
2011-11-16 10:20:00,54.54,54.75,54.29,54.33,373600.0,37.259,37.4025,37.0882,37.1155,373600.0
2011-11-16 10:25:00,54.33,54.35,54.07,54.14,136800.0,37.1155,37.1292,36.9379,36.9857,136800.0
2011-11-16 10:30:00,54.14,54.37,54.05,54.36,106800.0,36.9857,37.1429,36.9243,37.136,106800.0
2011-11-16 10:35:00,54.36,54.37,54.01,54.18,206700.0,37.136,37.1429,36.8969,37.0131,206700.0
2011-11-16 10:40:00,54.18,54.35,54.15,54.3,89300.0,37.0131,37.1292,36.9926,37.095,89300.0
2011-11-16 10:45:00,54.31,54.47,54.31,54.41,132200.0,37.1019,37.2112,37.1019,37.1702,132200.0
2011-11-16 10:50:00,54.42,54.53,54.34,54.53,94600.0,37.177,37.2522,37.1224,37.2522,94600.0
2011-11-16 10:55:00,54.53,54.53,54.38,54.38,205700.0,37.2522,37.2522,37.1497,37.1497,205700.0
2011-11-16 11:00:00,54.38,54.41,54.16,54.26,220100.0,37.1497,37.1702,36.9994,37.0677,220100.0
2011-11-16 11:05:00,54.26,54.34,54.15,54.16,139100.0,37.0677,37.1224,36.9926,36.9994,139100.0
2011-11-16 11:10:00,54.16,54.18,53.88,53.91,219300.0,36.9994,37.0131,36.8081,36.8286,219300.0
2011-11-16 11:15:00,53.91,53.99,53.77,53.79,273800.0,36.8286,36.8833,36.733,36.7466,273800.0
2011-11-16 11:20:00,53.79,54.01,53.67,53.97,235700.0,36.7466,36.8969,36.6647,36.8696,235700.0
2011-11-16 11:25:00,53.96,53.97,53.65,53.67,161400.0,36.8628,36.8696,36.651,36.6647,161400.0
2011-11-16 11:30:00,53.67,53.76,53.59,53.66,176800.0,36.6647,36.7261,36.61,36.6578,176800.0
2011-11-16 11:35:00,53.66,53.67,53.5,53.51,177900.0,36.6578,36.6647,36.5485,36.5554,177900.0
2011-11-16 11:40:00,53.52,53.56,53.46,53.55,131100.0,36.5622,36.5895,36.5212,36.5827,131100.0
2011-11-16 11:45:00,53.55,53.64,53.42,53.48,138500.0,36.5827,36.6442,36.4939,36.5349,138500.0
2011-11-16 11:50:00,53.48,53.48,53.36,53.37,106900.0,36.5349,36.5349,36.4529,36.4597,106900.0
2011-11-16 11:55:00,53.37,53.4,53.23,53.26,114800.0,36.4597,36.4802,36.3641,36.3846,114800.0
2011-11-16 12:00:00,53.26,53.5,53.23,53.46,205100.0,36.3846,36.5485,36.3641,36.5212,205100.0
2011-11-16 12:05:00,53.46,53.63,53.42,53.62,105700.0,36.5212,36.6373,36.4939,36.6305,105700.0
2011-11-16 12:10:00,53.63,53.65,53.46,53.54,69600.0,36.6373,36.651,36.5212,36.5759,69600.0
2011-11-16 12:15:00,53.54,53.63,53.45,53.48,151100.0,36.5759,36.6373,36.5144,36.5349,151100.0
2011-11-16 12:20:00,53.48,53.58,53.38,53.5,108400.0,36.5349,36.6032,36.4665,36.5485,108400.0
2011-11-16 12:25:00,53.51,53.52,53.45,53.47,53000.0,36.5554,36.5622,36.5144,36.528,53000.0
2011-11-16 12:30:00,53.48,53.61,53.48,53.51,146700.0,36.5349,36.6237,36.5349,36.5554,146700.0
2011-11-16 12:35:00,53.51,53.72,53.51,53.67,113300.0,36.5554,36.6988,36.5554,36.6647,113300.0
2011-11-16 12:40:00,53.67,53.75,53.65,53.68,142800.0,36.6647,36.7193,36.651,36.6715,142800.0
2011-11-16 12:45:00,53.69,53.83,53.69,53.73,106300.0,36.6783,36.774,36.6783,36.7057,106300.0
2011-11-16 12:50:00,53.73,53.81,53.7,53.76,102300.0,36.7057,36.7603,36.6852,36.7261,102300.0
2011-11-16 12:55:00,53.76,53.81,53.75,53.81,28200.0,36.7261,36.7603,36.7193,36.7603,28200.0
2011-11-16 13:00:00,53.81,53.82,53.77,53.79,65100.0,36.7603,36.7671,36.733,36.7466,65100.0
2011-11-16 13:05:00,53.78,53.92,53.77,53.9,57300.0,36.7398,36.8354,36.733,36.8218,57300.0
2011-11-16 13:10:00,53.9,53.97,53.8,53.91,67200.0,36.8218,36.8696,36.7535,36.8286,67200.0
2011-11-16 13:15:00,53.92,54.08,53.91,53.98,183200.0,36.8354,36.9448,36.8286,36.8764,183200.0
2011-11-16 13:20:00,53.98,54.12,53.97,54.11,109000.0,36.8764,36.9721,36.8696,36.9652,109000.0
2011-11-16 13:25:00,54.11,54.22,54.09,54.21,101400.0,36.9652,37.0404,36.9516,37.0336,101400.0
2011-11-16 13:30:00,54.2,54.21,53.98,53.98,176900.0,37.0267,37.0336,36.8764,36.8764,176900.0
2011-11-16 13:35:00,53.98,54.09,53.94,53.98,62200.0,36.8764,36.9516,36.8491,36.8764,62200.0
2011-11-16 13:40:00,53.98,54.11,53.97,54.06,124400.0,36.8764,36.9652,36.8696,36.9311,124400.0
2011-11-16 13:45:00,54.07,54.09,54.02,54.05,76900.0,36.9379,36.9516,36.9038,36.9243,76900.0
2011-11-16 13:50:00,54.06,54.07,54.01,54.03,52500.0,36.9311,36.9379,36.8969,36.9106,52500.0
2011-11-16 13:55:00,54.04,54.06,53.95,53.96,120000.0,36.9174,36.9311,36.8559,36.8628,120000.0
2011-11-16 14:00:00,53.97,53.99,53.95,53.96,28600.0,36.8696,36.8833,36.8559,36.8628,28600.0
2011-11-16 14:05:00,53.97,54.0,53.89,53.92,98400.0,36.8696,36.8901,36.815,36.8354,98400.0
2011-11-16 14:10:00,53.93,53.97,53.91,53.94,66100.0,36.8423,36.8696,36.8286,36.8491,66100.0
2011-11-16 14:15:00,53.94,53.97,53.93,53.96,45300.0,36.8491,36.8696,36.8423,36.8628,45300.0
2011-11-16 14:20:00,53.96,53.97,53.83,53.84,74100.0,36.8628,36.8696,36.774,36.7808,74100.0
2011-11-16 14:25:00,53.84,53.87,53.8,53.8,48500.0,36.7808,36.8013,36.7535,36.7535,48500.0
2011-11-16 14:30:00,53.8,53.83,53.7,53.74,95100.0,36.7535,36.774,36.6852,36.7125,95100.0
2011-11-16 14:35:00,53.75,53.91,53.74,53.91,86100.0,36.7193,36.8286,36.7125,36.8286,86100.0
2011-11-16 14:40:00,53.91,54.01,53.89,53.96,108800.0,36.8286,36.8969,36.815,36.8628,108800.0
2011-11-16 14:45:00,53.96,53.97,53.88,53.89,102700.0,36.8628,36.8696,36.8081,36.815,102700.0
2011-11-16 14:50:00,53.88,53.89,53.77,53.77,48800.0,36.8081,36.815,36.733,36.733,48800.0
2011-11-16 14:55:00,53.77,53.86,53.75,53.84,71000.0,36.733,36.7945,36.7193,36.7808,71000.0
2011-11-16 15:00:00,53.83,53.83,53.76,53.79,50300.0,36.774,36.774,36.7261,36.7466,50300.0
2011-11-16 15:05:00,53.78,53.82,53.77,53.78,46800.0,36.7398,36.7671,36.733,36.7398,46800.0
2011-11-16 15:10:00,53.79,53.81,53.69,53.71,74800.0,36.7466,36.7603,36.6783,36.692,74800.0
2011-11-16 15:15:00,53.7,53.7,53.52,53.54,81700.0,36.6852,36.6852,36.5622,36.5759,81700.0
2011-11-16 15:20:00,53.54,53.54,53.35,53.51,163200.0,36.5759,36.5759,36.4461,36.5554,163200.0
2011-11-16 15:25:00,53.49,53.53,53.41,53.42,86900.0,36.5417,36.569,36.487,36.4939,86900.0
2011-11-16 15:30:00,53.43,53.43,53.12,53.12,116500.0,36.5007,36.5007,36.2889,36.2889,116500.0
2011-11-16 15:35:00,53.12,53.24,53.07,53.24,221000.0,36.2889,36.3709,36.2548,36.3709,221000.0
2011-11-16 15:40:00,53.23,53.23,53.1,53.17,163300.0,36.3641,36.3641,36.2753,36.3231,163300.0
2011-11-16 15:45:00,53.16,53.21,53.09,53.1,194600.0,36.3163,36.3504,36.2684,36.2753,194600.0
2011-11-16 15:50:00,53.1,53.13,52.99,53.0,340500.0,36.2753,36.2958,36.2001,36.207,340500.0
2011-11-16 15:55:00,53.0,53.01,52.85,52.95,577300.0,36.207,36.2138,36.1045,36.1728,577300.0
2011-11-17 09:30:00,53.41,53.75,53.25,53.25,288700.0,36.487,36.7193,36.3777,36.3777,288700.0
2011-11-17 09:35:00,53.25,53.4,53.22,53.33,172200.0,36.3777,36.4802,36.3572,36.4324,172200.0
2011-11-17 09:40:00,53.33,53.36,53.19,53.2,126300.0,36.4324,36.4529,36.3368,36.3436,126300.0
2011-11-17 09:45:00,53.18,53.21,52.96,52.98,105100.0,36.3299,36.3504,36.1796,36.1933,105100.0
2011-11-17 09:50:00,52.99,53.16,52.96,53.16,81200.0,36.2001,36.3163,36.1796,36.3163,81200.0
2011-11-17 09:55:00,53.16,53.45,53.16,53.41,210000.0,36.3163,36.5144,36.3163,36.487,210000.0
2011-11-17 10:00:00,53.41,53.41,53.18,53.21,164300.0,36.487,36.487,36.3299,36.3504,164300.0
2011-11-17 10:05:00,53.2,53.48,53.09,53.48,144000.0,36.3436,36.5349,36.2684,36.5349,144000.0
2011-11-17 10:10:00,53.48,53.48,53.39,53.39,86300.0,36.5349,36.5349,36.4734,36.4734,86300.0
2011-11-17 10:15:00,53.39,53.45,53.34,53.36,73200.0,36.4734,36.5144,36.4392,36.4529,73200.0
2011-11-17 10:20:00,53.37,53.42,53.33,53.37,85700.0,36.4597,36.4939,36.4324,36.4597,85700.0
2011-11-17 10:25:00,53.38,53.47,53.38,53.46,68000.0,36.4665,36.528,36.4665,36.5212,68000.0
2011-11-17 10:30:00,53.46,53.46,53.33,53.43,75700.0,36.5212,36.5212,36.4324,36.5007,75700.0
2011-11-17 10:35:00,53.44,53.5,53.42,53.43,78400.0,36.5075,36.5485,36.4939,36.5007,78400.0
2011-11-17 10:40:00,53.44,53.44,53.32,53.33,54200.0,36.5075,36.5075,36.4256,36.4324,54200.0
2011-11-17 10:45:00,53.33,53.34,53.21,53.21,48800.0,36.4324,36.4392,36.3504,36.3504,48800.0
2011-11-17 10:50:00,53.21,53.26,53.19,53.26,51600.0,36.3504,36.3846,36.3368,36.3846,51600.0
2011-11-17 10:55:00,53.27,53.28,53.14,53.14,45900.0,36.3914,36.3982,36.3026,36.3026,45900.0
2011-11-17 11:00:00,53.13,53.17,53.1,53.13,76700.0,36.2958,36.3231,36.2753,36.2958,76700.0
2011-11-17 11:05:00,53.13,53.13,52.97,53.07,57200.0,36.2958,36.2958,36.1865,36.2548,57200.0
2011-11-17 11:10:00,53.06,53.2,53.0,53.19,87700.0,36.2479,36.3436,36.207,36.3368,87700.0
2011-11-17 11:15:00,53.19,53.29,53.17,53.27,64500.0,36.3368,36.4051,36.3231,36.3914,64500.0
2011-11-17 11:20:00,53.26,53.28,53.07,53.11,42800.0,36.3846,36.3982,36.2548,36.2821,42800.0
2011-11-17 11:25:00,53.11,53.14,52.99,53.03,51100.0,36.2821,36.3026,36.2001,36.2274,51100.0
2011-11-17 11:30:00,53.04,53.14,53.03,53.09,65100.0,36.2343,36.3026,36.2274,36.2684,65100.0
2011-11-17 11:35:00,53.09,53.09,52.98,53.06,40600.0,36.2684,36.2684,36.1933,36.2479,40600.0
2011-11-17 11:40:00,53.06,53.09,53.01,53.02,35700.0,36.2479,36.2684,36.2138,36.2206,35700.0
2011-11-17 11:45:00,53.01,53.04,52.91,52.97,47000.0,36.2138,36.2343,36.1455,36.1865,47000.0
2011-11-17 11:50:00,52.95,53.03,52.91,53.0,53500.0,36.1728,36.2274,36.1455,36.207,53500.0
2011-11-17 11:55:00,53.0,53.02,52.97,53.0,54300.0,36.207,36.2206,36.1865,36.207,54300.0
2011-11-17 12:00:00,52.99,53.01,52.88,52.9,50000.0,36.2001,36.2138,36.125,36.1386,50000.0
2011-11-17 12:05:00,52.93,52.93,52.79,52.83,45300.0,36.1591,36.1591,36.0635,36.0908,45300.0
2011-11-17 12:10:00,52.84,52.85,52.73,52.74,34700.0,36.0976,36.1045,36.0225,36.0293,34700.0
2011-11-17 12:15:00,52.74,52.75,52.69,52.73,84400.0,36.0293,36.0362,35.9952,36.0225,84400.0
2011-11-17 12:20:00,52.73,52.75,52.68,52.71,34000.0,36.0225,36.0362,35.9883,36.0088,34000.0
2011-11-17 12:25:00,52.72,52.74,52.61,52.71,85000.0,36.0157,36.0293,35.9405,36.0088,85000.0
2011-11-17 12:30:00,52.71,52.71,52.47,52.47,115900.0,36.0088,36.0088,35.8449,35.8449,115900.0
2011-11-17 12:35:00,52.47,52.53,52.22,52.38,117200.0,35.8449,35.8859,35.6741,35.7834,117200.0
2011-11-17 12:40:00,52.38,52.41,52.16,52.4,73500.0,35.7834,35.8039,35.6331,35.7971,73500.0
2011-11-17 12:45:00,52.41,52.67,52.41,52.63,137700.0,35.8039,35.9815,35.8039,35.9542,137700.0
2011-11-17 12:50:00,52.64,52.72,52.6,52.66,58800.0,35.961,36.0157,35.9337,35.9747,58800.0
2011-11-17 12:55:00,52.65,52.67,52.58,52.67,49400.0,35.9678,35.9815,35.92,35.9815,49400.0
2011-11-17 13:00:00,52.66,52.66,52.51,52.52,59500.0,35.9747,35.9747,35.8722,35.879,59500.0
2011-11-17 13:05:00,52.5,52.59,52.46,52.47,41300.0,35.8654,35.9269,35.8381,35.8449,41300.0
2011-11-17 13:10:00,52.47,52.56,52.42,52.53,48100.0,35.8449,35.9064,35.8107,35.8859,48100.0
2011-11-17 13:15:00,52.53,52.64,52.47,52.63,56000.0,35.8859,35.961,35.8449,35.9542,56000.0
2011-11-17 13:20:00,52.63,52.68,52.59,52.65,57800.0,35.9542,35.9883,35.9269,35.9678,57800.0
2011-11-17 13:25:00,52.65,52.67,52.54,52.6,33100.0,35.9678,35.9815,35.8927,35.9337,33100.0
2011-11-17 13:30:00,52.59,52.63,52.53,52.55,25400.0,35.9269,35.9542,35.8859,35.8995,25400.0
2011-11-17 13:35:00,52.54,52.63,52.53,52.57,26200.0,35.8927,35.9542,35.8859,35.9132,26200.0
2011-11-17 13:40:00,52.56,52.6,52.45,52.52,52300.0,35.9064,35.9337,35.8312,35.879,52300.0
2011-11-17 13:45:00,52.53,52.61,52.51,52.59,43500.0,35.8859,35.9405,35.8722,35.9269,43500.0
2011-11-17 13:50:00,52.59,52.59,52.4,52.46,77900.0,35.9269,35.9269,35.7971,35.8381,77900.0
2011-11-17 13:55:00,52.47,52.65,52.47,52.63,48600.0,35.8449,35.9678,35.8449,35.9542,48600.0
2011-11-17 14:00:00,52.62,52.63,52.54,52.56,44600.0,35.9474,35.9542,35.8927,35.9064,44600.0
2011-11-17 14:05:00,52.55,52.59,52.51,52.52,39300.0,35.8995,35.9269,35.8722,35.879,39300.0
2011-11-17 14:10:00,52.51,52.56,52.48,52.48,25900.0,35.8722,35.9064,35.8517,35.8517,25900.0
2011-11-17 14:15:00,52.48,52.5,52.4,52.47,31400.0,35.8517,35.8654,35.7971,35.8449,31400.0
2011-11-17 14:20:00,52.45,52.53,52.38,52.39,31700.0,35.8312,35.8859,35.7834,35.7902,31700.0
2011-11-17 14:25:00,52.38,52.45,52.32,52.42,55200.0,35.7834,35.8312,35.7424,35.8107,55200.0
2011-11-17 14:30:00,52.42,52.5,52.41,52.44,50200.0,35.8107,35.8654,35.8039,35.8244,50200.0
2011-11-17 14:35:00,52.44,52.5,52.37,52.38,34100.0,35.8244,35.8654,35.7766,35.7834,34100.0
2011-11-17 14:40:00,52.39,52.51,52.39,52.5,33300.0,35.7902,35.8722,35.7902,35.8654,33300.0
2011-11-17 14:45:00,52.5,52.58,52.47,52.51,73900.0,35.8654,35.92,35.8449,35.8722,73900.0
2011-11-17 14:50:00,52.52,52.65,52.52,52.59,42100.0,35.879,35.9678,35.879,35.9269,42100.0
2011-11-17 14:55:00,52.58,52.6,52.52,52.54,41900.0,35.92,35.9337,35.879,35.8927,41900.0
2011-11-17 15:00:00,52.54,52.56,52.49,52.54,146600.0,35.8927,35.9064,35.8585,35.8927,146600.0
2011-11-17 15:05:00,52.53,52.54,52.35,52.36,85700.0,35.8859,35.8927,35.7629,35.7697,85700.0
2011-11-17 15:10:00,52.37,52.44,52.31,52.4,71900.0,35.7766,35.8244,35.7356,35.7971,71900.0
2011-11-17 15:15:00,52.4,52.45,52.38,52.42,46800.0,35.7971,35.8312,35.7834,35.8107,46800.0
2011-11-17 15:20:00,52.42,52.52,52.37,52.47,98100.0,35.8107,35.879,35.7766,35.8449,98100.0
2011-11-17 15:25:00,52.47,52.5,52.43,52.45,73200.0,35.8449,35.8654,35.8176,35.8312,73200.0
2011-11-17 15:30:00,52.44,52.5,52.42,52.44,70400.0,35.8244,35.8654,35.8107,35.8244,70400.0
2011-11-17 15:35:00,52.44,52.49,52.37,52.38,75800.0,35.8244,35.8585,35.7766,35.7834,75800.0
2011-11-17 15:40:00,52.39,52.41,52.31,52.38,100700.0,35.7902,35.8039,35.7356,35.7834,100700.0
2011-11-17 15:45:00,52.37,52.57,52.36,52.53,175900.0,35.7766,35.9132,35.7697,35.8859,175900.0
2011-11-17 15:50:00,52.51,52.52,52.4,52.49,125700.0,35.8722,35.879,35.7971,35.8585,125700.0
2011-11-17 15:55:00,52.5,52.65,52.42,52.65,323400.0,35.8654,35.9678,35.8107,35.9678,323400.0
2011-11-18 09:30:00,52.81,52.85,52.47,52.49,498100.0,36.0772,36.1045,35.8449,35.8585,498100.0
2011-11-18 09:35:00,52.49,52.55,52.3,52.43,134400.0,35.8585,35.8995,35.7287,35.8176,134400.0
2011-11-18 09:40:00,52.43,52.55,52.39,52.42,60900.0,35.8176,35.8995,35.7902,35.8107,60900.0
2011-11-18 09:45:00,52.42,52.44,52.24,52.3,83300.0,35.8107,35.8244,35.6878,35.7287,83300.0
2011-11-18 09:50:00,52.33,52.38,52.26,52.34,69500.0,35.7492,35.7834,35.7014,35.7561,69500.0
2011-11-18 09:55:00,52.35,52.55,52.31,52.5,94200.0,35.7629,35.8995,35.7356,35.8654,94200.0
2011-11-18 10:00:00,52.51,52.54,52.39,52.53,107500.0,35.8722,35.8927,35.7902,35.8859,107500.0
2011-11-18 10:05:00,52.53,52.53,52.33,52.33,57300.0,35.8859,35.8859,35.7492,35.7492,57300.0
2011-11-18 10:10:00,52.33,52.43,52.26,52.4,44400.0,35.7492,35.8176,35.7014,35.7971,44400.0
2011-11-18 10:15:00,52.4,52.4,52.25,52.28,57200.0,35.7971,35.7971,35.6946,35.7151,57200.0
2011-11-18 10:20:00,52.28,52.34,52.22,52.24,44400.0,35.7151,35.7561,35.6741,35.6878,44400.0
2011-11-18 10:25:00,52.23,52.3,52.2,52.28,63900.0,35.6809,35.7287,35.6604,35.7151,63900.0
2011-11-18 10:30:00,52.28,52.34,52.28,52.32,61800.0,35.7151,35.7561,35.7151,35.7424,61800.0
2011-11-18 10:35:00,52.32,52.42,52.29,52.39,70400.0,35.7424,35.8107,35.7219,35.7902,70400.0
2011-11-18 10:40:00,52.39,52.43,52.32,52.38,43300.0,35.7902,35.8176,35.7424,35.7834,43300.0
2011-11-18 10:45:00,52.39,52.51,52.39,52.51,66900.0,35.7902,35.8722,35.7902,35.8722,66900.0
2011-11-18 10:50:00,52.52,52.53,52.42,52.5,80500.0,35.879,35.8859,35.8107,35.8654,80500.0
2011-11-18 10:55:00,52.51,52.52,52.46,52.46,40300.0,35.8722,35.879,35.8381,35.8381,40300.0
2011-11-18 11:00:00,52.47,52.52,52.44,52.51,56600.0,35.8449,35.879,35.8244,35.8722,56600.0
2011-11-18 11:05:00,52.51,52.52,52.44,52.45,39500.0,35.8722,35.879,35.8244,35.8312,39500.0
2011-11-18 11:10:00,52.45,52.51,52.45,52.49,40300.0,35.8312,35.8722,35.8312,35.8585,40300.0
2011-11-18 11:15:00,52.48,52.51,52.44,52.46,101100.0,35.8517,35.8722,35.8244,35.8381,101100.0
2011-11-18 11:20:00,52.47,52.5,52.4,52.42,45800.0,35.8449,35.8654,35.7971,35.8107,45800.0
2011-11-18 11:25:00,52.41,52.42,52.33,52.34,41800.0,35.8039,35.8107,35.7492,35.7561,41800.0
2011-11-18 11:30:00,52.34,52.37,52.3,52.32,30100.0,35.7561,35.7766,35.7287,35.7424,30100.0
2011-11-18 11:35:00,52.31,52.38,52.29,52.37,32500.0,35.7356,35.7834,35.7219,35.7766,32500.0
2011-11-18 11:40:00,52.37,52.43,52.37,52.42,16400.0,35.7766,35.8176,35.7766,35.8107,16400.0
2011-11-18 11:45:00,52.43,52.43,52.3,52.31,30000.0,35.8176,35.8176,35.7287,35.7356,30000.0
2011-11-18 11:50:00,52.32,52.39,52.31,52.39,16700.0,35.7424,35.7902,35.7356,35.7902,16700.0
2011-11-18 11:55:00,52.39,52.44,52.37,52.44,43600.0,35.7902,35.8244,35.7766,35.8244,43600.0
2011-11-18 12:00:00,52.44,52.44,52.35,52.44,73800.0,35.8244,35.8244,35.7629,35.8244,73800.0
2011-11-18 12:05:00,52.43,52.47,52.38,52.47,74200.0,35.8176,35.8449,35.7834,35.8449,74200.0
2011-11-18 12:10:00,52.46,52.51,52.46,52.5,64100.0,35.8381,35.8722,35.8381,35.8654,64100.0
2011-11-18 12:15:00,52.5,52.52,52.49,52.5,83100.0,35.8654,35.879,35.8585,35.8654,83100.0
2011-11-18 12:20:00,52.49,52.52,52.49,52.5,39200.0,35.8585,35.879,35.8585,35.8654,39200.0
2011-11-18 12:25:00,52.5,52.65,52.49,52.65,95100.0,35.8654,35.9678,35.8585,35.9678,95100.0
2011-11-18 12:30:00,52.65,52.75,52.64,52.69,69800.0,35.9678,36.0362,35.961,35.9952,69800.0
2011-11-18 12:35:00,52.68,52.76,52.68,52.76,41900.0,35.9883,36.043,35.9883,36.043,41900.0
2011-11-18 12:40:00,52.75,52.8,52.72,52.78,40100.0,36.0362,36.0703,36.0157,36.0567,40100.0
2011-11-18 12:45:00,52.77,52.81,52.74,52.77,44000.0,36.0498,36.0772,36.0293,36.0498,44000.0
2011-11-18 12:50:00,52.78,52.79,52.63,52.68,29500.0,36.0567,36.0635,35.9542,35.9883,29500.0
2011-11-18 12:55:00,52.68,52.72,52.68,52.71,31200.0,35.9883,36.0157,35.9883,36.0088,31200.0
2011-11-18 13:00:00,52.71,52.72,52.68,52.7,23500.0,36.0088,36.0157,35.9883,36.002,23500.0
2011-11-18 13:05:00,52.7,52.8,52.7,52.8,33100.0,36.002,36.0703,36.002,36.0703,33100.0
2011-11-18 13:10:00,52.8,52.84,52.79,52.84,92800.0,36.0703,36.0976,36.0635,36.0976,92800.0
2011-11-18 13:15:00,52.83,52.94,52.83,52.93,85800.0,36.0908,36.166,36.0908,36.1591,85800.0
2011-11-18 13:20:00,52.93,53.01,52.93,52.96,136100.0,36.1591,36.2138,36.1591,36.1796,136100.0
2011-11-18 13:25:00,52.96,52.98,52.92,52.97,43300.0,36.1796,36.1933,36.1523,36.1865,43300.0
2011-11-18 13:30:00,52.94,53.01,52.94,53.0,75900.0,36.166,36.2138,36.166,36.207,75900.0
2011-11-18 13:35:00,53.0,53.09,53.0,53.09,96500.0,36.207,36.2684,36.207,36.2684,96500.0
2011-11-18 13:40:00,53.09,53.19,53.06,53.14,125600.0,36.2684,36.3368,36.2479,36.3026,125600.0
2011-11-18 13:45:00,53.14,53.2,53.12,53.15,69300.0,36.3026,36.3436,36.2889,36.3094,69300.0
2011-11-18 13:50:00,53.15,53.19,53.13,53.18,78300.0,36.3094,36.3368,36.2958,36.3299,78300.0
2011-11-18 13:55:00,53.18,53.22,53.09,53.09,55400.0,36.3299,36.3572,36.2684,36.2684,55400.0
2011-11-18 14:00:00,53.09,53.1,52.99,52.99,50900.0,36.2684,36.2753,36.2001,36.2001,50900.0
2011-11-18 14:05:00,52.99,53.06,52.97,53.0,44600.0,36.2001,36.2479,36.1865,36.207,44600.0
2011-11-18 14:10:00,53.0,53.13,52.99,53.08,68100.0,36.207,36.2958,36.2001,36.2616,68100.0
2011-11-18 14:15:00,53.09,53.09,53.0,53.02,36200.0,36.2684,36.2684,36.207,36.2206,36200.0
2011-11-18 14:20:00,53.01,53.03,52.98,52.99,66800.0,36.2138,36.2274,36.1933,36.2001,66800.0
2011-11-18 14:25:00,53.0,53.04,52.98,53.0,44200.0,36.207,36.2343,36.1933,36.207,44200.0
2011-11-18 14:30:00,53.01,53.12,53.01,53.08,45600.0,36.2138,36.2889,36.2138,36.2616,45600.0
2011-11-18 14:35:00,53.09,53.17,53.06,53.12,79800.0,36.2684,36.3231,36.2479,36.2889,79800.0
2011-11-18 14:40:00,53.12,53.14,53.08,53.14,30300.0,36.2889,36.3026,36.2616,36.3026,30300.0
2011-11-18 14:45:00,53.15,53.16,53.07,53.07,36700.0,36.3094,36.3163,36.2548,36.2548,36700.0
2011-11-18 14:50:00,53.07,53.08,52.98,53.04,53700.0,36.2548,36.2616,36.1933,36.2343,53700.0
2011-11-18 14:55:00,53.04,53.08,52.99,53.08,76500.0,36.2343,36.2616,36.2001,36.2616,76500.0
2011-11-18 15:00:00,53.07,53.08,53.03,53.07,121400.0,36.2548,36.2616,36.2274,36.2548,121400.0
2011-11-18 15:05:00,53.06,53.17,53.06,53.16,99700.0,36.2479,36.3231,36.2479,36.3163,99700.0
2011-11-18 15:10:00,53.14,53.17,53.13,53.14,70000.0,36.3026,36.3231,36.2958,36.3026,70000.0
2011-11-18 15:15:00,53.14,53.18,53.1,53.14,90500.0,36.3026,36.3299,36.2753,36.3026,90500.0
2011-11-18 15:20:00,53.13,53.14,53.04,53.06,44100.0,36.2958,36.3026,36.2343,36.2479,44100.0
2011-11-18 15:25:00,53.05,53.08,53.0,53.07,58200.0,36.2411,36.2616,36.207,36.2548,58200.0
2011-11-18 15:30:00,53.07,53.08,52.99,53.0,186900.0,36.2548,36.2616,36.2001,36.207,186900.0
2011-11-18 15:35:00,53.0,53.04,52.99,53.0,75000.0,36.207,36.2343,36.2001,36.207,75000.0
2011-11-18 15:40:00,53.01,53.02,52.93,52.94,119700.0,36.2138,36.2206,36.1591,36.166,119700.0
2011-11-18 15:45:00,52.95,53.02,52.93,52.98,145400.0,36.1728,36.2206,36.1591,36.1933,145400.0
2011-11-18 15:50:00,52.99,53.05,52.97,53.01,132600.0,36.2001,36.2411,36.1865,36.2138,132600.0
2011-11-18 15:55:00,53.01,53.02,52.96,52.99,249600.0,36.2138,36.2206,36.1796,36.2001,249600.0
2011-11-21 09:30:00,52.05,52.78,52.01,52.19,240000.0,35.558,36.0567,35.5306,35.6536,240000.0
2011-11-21 09:35:00,52.2,52.22,51.99,52.21,91700.0,35.6604,35.6741,35.517,35.6673,91700.0
2011-11-21 09:40:00,52.2,52.21,51.97,52.01,153200.0,35.6604,35.6673,35.5033,35.5306,153200.0
2011-11-21 09:45:00,52.02,52.16,51.99,51.99,73100.0,35.5375,35.6331,35.517,35.517,73100.0
2011-11-21 09:50:00,51.99,52.08,51.98,52.04,82300.0,35.517,35.5785,35.5101,35.5511,82300.0
2011-11-21 09:55:00,52.05,52.11,52.03,52.04,38500.0,35.558,35.5989,35.5443,35.5511,38500.0
2011-11-21 10:00:00,52.04,52.09,51.94,52.01,94000.0,35.5511,35.5853,35.4828,35.5306,94000.0
2011-11-21 10:05:00,52.0,52.03,51.98,52.01,73500.0,35.5238,35.5443,35.5101,35.5306,73500.0
2011-11-21 10:10:00,52.02,52.07,51.98,52.07,73900.0,35.5375,35.5716,35.5101,35.5716,73900.0
2011-11-21 10:15:00,52.07,52.07,51.92,51.93,110000.0,35.5716,35.5716,35.4691,35.476,110000.0
2011-11-21 10:20:00,51.93,51.95,51.86,51.95,60100.0,35.476,35.4896,35.4282,35.4896,60100.0
2011-11-21 10:25:00,51.95,52.0,51.92,51.97,64300.0,35.4896,35.5238,35.4691,35.5033,64300.0
2011-11-21 10:30:00,51.99,52.01,51.9,51.93,90700.0,35.517,35.5306,35.4555,35.476,90700.0
2011-11-21 10:35:00,51.93,51.97,51.88,51.97,47300.0,35.476,35.5033,35.4418,35.5033,47300.0
2011-11-21 10:40:00,51.98,51.99,51.86,51.87,39200.0,35.5101,35.517,35.4282,35.435,39200.0
2011-11-21 10:45:00,51.86,51.91,51.83,51.87,47300.0,35.4282,35.4623,35.4077,35.435,47300.0
2011-11-21 10:50:00,51.87,51.93,51.84,51.85,90800.0,35.435,35.476,35.4145,35.4213,90800.0
2011-11-21 10:55:00,51.86,51.9,51.82,51.83,54600.0,35.4282,35.4555,35.4008,35.4077,54600.0
2011-11-21 11:00:00,51.84,51.85,51.81,51.85,63700.0,35.4145,35.4213,35.394,35.4213,63700.0
2011-11-21 11:05:00,51.84,51.9,51.8,51.9,65200.0,35.4145,35.4555,35.3872,35.4555,65200.0
2011-11-21 11:10:00,51.89,51.96,51.86,51.9,97300.0,35.4487,35.4965,35.4282,35.4555,97300.0
2011-11-21 11:15:00,51.9,51.9,51.79,51.86,60100.0,35.4555,35.4555,35.3803,35.4282,60100.0
2011-11-21 11:20:00,51.86,51.91,51.82,51.82,44900.0,35.4282,35.4623,35.4008,35.4008,44900.0
2011-11-21 11:25:00,51.82,51.85,51.79,51.79,41600.0,35.4008,35.4213,35.3803,35.3803,41600.0
2011-11-21 11:30:00,51.79,51.82,51.76,51.76,74900.0,35.3803,35.4008,35.3598,35.3598,74900.0
2011-11-21 11:35:00,51.76,51.76,51.62,51.63,77200.0,35.3598,35.3598,35.2642,35.271,77200.0
2011-11-21 11:40:00,51.62,51.76,51.62,51.75,52800.0,35.2642,35.3598,35.2642,35.353,52800.0
2011-11-21 11:45:00,51.74,51.78,51.71,51.77,92600.0,35.3462,35.3735,35.3257,35.3667,92600.0
2011-11-21 11:50:00,51.77,51.86,51.76,51.86,70500.0,35.3667,35.4282,35.3598,35.4282,70500.0
2011-11-21 11:55:00,51.86,52.03,51.85,52.03,55700.0,35.4282,35.5443,35.4213,35.5443,55700.0
2011-11-21 12:00:00,52.03,52.1,52.02,52.08,68700.0,35.5443,35.5921,35.5375,35.5785,68700.0
2011-11-21 12:05:00,52.08,52.09,52.02,52.02,52700.0,35.5785,35.5853,35.5375,35.5375,52700.0
2011-11-21 12:10:00,52.03,52.14,52.03,52.13,54200.0,35.5443,35.6194,35.5443,35.6126,54200.0
2011-11-21 12:15:00,52.14,52.18,52.13,52.16,36900.0,35.6194,35.6468,35.6126,35.6331,36900.0
2011-11-21 12:20:00,52.16,52.25,52.15,52.22,72700.0,35.6331,35.6946,35.6263,35.6741,72700.0
2011-11-21 12:25:00,52.22,52.28,52.21,52.27,62600.0,35.6741,35.7151,35.6673,35.7083,62600.0
2011-11-21 12:30:00,52.27,52.3,52.26,52.28,95100.0,35.7083,35.7287,35.7014,35.7151,95100.0
2011-11-21 12:35:00,52.29,52.42,52.29,52.42,145500.0,35.7219,35.8107,35.7219,35.8107,145500.0
2011-11-21 12:40:00,52.42,52.44,52.4,52.41,47900.0,35.8107,35.8244,35.7971,35.8039,47900.0
2011-11-21 12:45:00,52.41,52.45,52.4,52.44,33800.0,35.8039,35.8312,35.7971,35.8244,33800.0
2011-11-21 12:50:00,52.43,52.47,52.37,52.44,29600.0,35.8176,35.8449,35.7766,35.8244,29600.0
2011-11-21 12:55:00,52.45,52.45,52.37,52.38,32500.0,35.8312,35.8312,35.7766,35.7834,32500.0
2011-11-21 13:00:00,52.38,52.44,52.37,52.41,49200.0,35.7834,35.8244,35.7766,35.8039,49200.0
2011-11-21 13:05:00,52.4,52.44,52.35,52.42,50700.0,35.7971,35.8244,35.7629,35.8107,50700.0
2011-11-21 13:10:00,52.43,52.55,52.43,52.54,55100.0,35.8176,35.8995,35.8176,35.8927,55100.0
2011-11-21 13:15:00,52.54,52.59,52.53,52.55,32100.0,35.8927,35.9269,35.8859,35.8995,32100.0
2011-11-21 13:20:00,52.55,52.55,52.41,52.41,40400.0,35.8995,35.8995,35.8039,35.8039,40400.0
2011-11-21 13:25:00,52.42,52.46,52.36,52.36,29800.0,35.8107,35.8381,35.7697,35.7697,29800.0
2011-11-21 13:30:00,52.37,52.4,52.33,52.34,23900.0,35.7766,35.7971,35.7492,35.7561,23900.0
2011-11-21 13:35:00,52.34,52.35,52.26,52.26,27300.0,35.7561,35.7629,35.7014,35.7014,27300.0
2011-11-21 13:40:00,52.26,52.39,52.25,52.36,34000.0,35.7014,35.7902,35.6946,35.7697,34000.0
2011-11-21 13:45:00,52.36,52.38,52.33,52.35,25000.0,35.7697,35.7834,35.7492,35.7629,25000.0
2011-11-21 13:50:00,52.34,52.35,52.26,52.28,39300.0,35.7561,35.7629,35.7014,35.7151,39300.0
2011-11-21 13:55:00,52.27,52.27,52.22,52.22,49500.0,35.7083,35.7083,35.6741,35.6741,49500.0
2011-11-21 14:00:00,52.22,52.25,52.17,52.24,34500.0,35.6741,35.6946,35.6399,35.6878,34500.0
2011-11-21 14:05:00,52.25,52.32,52.23,52.31,39200.0,35.6946,35.7424,35.6809,35.7356,39200.0
2011-11-21 14:10:00,52.31,52.53,52.3,52.53,92700.0,35.7356,35.8859,35.7287,35.8859,92700.0
2011-11-21 14:15:00,52.52,52.66,52.49,52.58,101400.0,35.879,35.9747,35.8585,35.92,101400.0
2011-11-21 14:20:00,52.58,52.61,52.52,52.55,42300.0,35.92,35.9405,35.879,35.8995,42300.0
2011-11-21 14:25:00,52.55,52.57,52.54,52.56,44100.0,35.8995,35.9132,35.8927,35.9064,44100.0
2011-11-21 14:30:00,52.56,52.65,52.56,52.6,103200.0,35.9064,35.9678,35.9064,35.9337,103200.0
2011-11-21 14:35:00,52.59,52.64,52.59,52.63,60500.0,35.9269,35.961,35.9269,35.9542,60500.0
2011-11-21 14:40:00,52.62,52.66,52.62,52.63,94500.0,35.9474,35.9747,35.9474,35.9542,94500.0
2011-11-21 14:45:00,52.63,52.67,52.56,52.56,129600.0,35.9542,35.9815,35.9064,35.9064,129600.0
2011-11-21 14:50:00,52.56,52.58,52.45,52.47,60700.0,35.9064,35.92,35.8312,35.8449,60700.0
2011-11-21 14:55:00,52.45,52.52,52.43,52.45,55400.0,35.8312,35.879,35.8176,35.8312,55400.0
2011-11-21 15:00:00,52.44,52.51,52.37,52.37,94800.0,35.8244,35.8722,35.7766,35.7766,94800.0
2011-11-21 15:05:00,52.37,52.4,52.36,52.39,69000.0,35.7766,35.7971,35.7697,35.7902,69000.0
2011-11-21 15:10:00,52.4,52.48,52.4,52.46,71700.0,35.7971,35.8517,35.7971,35.8381,71700.0
2011-11-21 15:15:00,52.46,52.57,52.42,52.56,92600.0,35.8381,35.9132,35.8107,35.9064,92600.0
2011-11-21 15:20:00,52.56,52.69,52.55,52.66,72000.0,35.9064,35.9952,35.8995,35.9747,72000.0
2011-11-21 15:25:00,52.66,52.76,52.66,52.74,85200.0,35.9747,36.043,35.9747,36.0293,85200.0
2011-11-21 15:30:00,52.74,52.77,52.66,52.66,70200.0,36.0293,36.0498,35.9747,35.9747,70200.0
2011-11-21 15:35:00,52.66,52.73,52.64,52.65,79400.0,35.9747,36.0225,35.961,35.9678,79400.0
2011-11-21 15:40:00,52.65,52.65,52.58,52.65,88400.0,35.9678,35.9678,35.92,35.9678,88400.0
2011-11-21 15:45:00,52.64,52.76,52.64,52.74,105400.0,35.961,36.043,35.961,36.0293,105400.0
2011-11-21 15:50:00,52.73,52.73,52.59,52.65,118500.0,36.0225,36.0225,35.9269,35.9678,118500.0
2011-11-21 15:55:00,52.65,52.66,52.54,52.55,220800.0,35.9678,35.9747,35.8927,35.8995,220800.0
2011-11-22 09:30:00,52.54,52.74,52.5,52.74,77400.0,35.8927,36.0293,35.8654,36.0293,77400.0
2011-11-22 09:35:00,52.74,52.91,52.73,52.9,137400.0,36.0293,36.1455,36.0225,36.1386,137400.0
2011-11-22 09:40:00,52.9,52.9,52.78,52.83,79400.0,36.1386,36.1386,36.0567,36.0908,79400.0
2011-11-22 09:45:00,52.83,52.95,52.83,52.93,87400.0,36.0908,36.1728,36.0908,36.1591,87400.0
2011-11-22 09:50:00,52.93,52.94,52.88,52.91,55700.0,36.1591,36.166,36.125,36.1455,55700.0
2011-11-22 09:55:00,52.91,52.95,52.88,52.94,71200.0,36.1455,36.1728,36.125,36.166,71200.0
2011-11-22 10:00:00,52.94,52.95,52.73,52.75,86800.0,36.166,36.1728,36.0225,36.0362,86800.0
2011-11-22 10:05:00,52.75,52.85,52.75,52.83,102400.0,36.0362,36.1045,36.0362,36.0908,102400.0
2011-11-22 10:10:00,52.83,52.87,52.79,52.79,57000.0,36.0908,36.1181,36.0635,36.0635,57000.0
2011-11-22 10:15:00,52.79,52.84,52.72,52.83,63400.0,36.0635,36.0976,36.0157,36.0908,63400.0
2011-11-22 10:20:00,52.84,52.94,52.84,52.92,55100.0,36.0976,36.166,36.0976,36.1523,55100.0
2011-11-22 10:25:00,52.92,52.99,52.92,52.99,63500.0,36.1523,36.2001,36.1523,36.2001,63500.0
2011-11-22 10:30:00,52.99,53.01,52.88,52.96,62500.0,36.2001,36.2138,36.125,36.1796,62500.0
2011-11-22 10:35:00,52.96,53.01,52.91,52.98,154000.0,36.1796,36.2138,36.1455,36.1933,154000.0
2011-11-22 10:40:00,52.98,53.0,52.96,52.96,46000.0,36.1933,36.207,36.1796,36.1796,46000.0
2011-11-22 10:45:00,52.97,52.98,52.83,52.86,44500.0,36.1865,36.1933,36.0908,36.1113,44500.0
2011-11-22 10:50:00,52.86,52.92,52.85,52.92,51100.0,36.1113,36.1523,36.1045,36.1523,51100.0
2011-11-22 10:55:00,52.93,52.94,52.75,52.79,50800.0,36.1591,36.166,36.0362,36.0635,50800.0
2011-11-22 11:00:00,52.79,52.82,52.77,52.78,42700.0,36.0635,36.084,36.0498,36.0567,42700.0
2011-11-22 11:05:00,52.78,52.8,52.72,52.75,42500.0,36.0567,36.0703,36.0157,36.0362,42500.0
2011-11-22 11:10:00,52.76,52.78,52.72,52.75,52100.0,36.043,36.0567,36.0157,36.0362,52100.0
2011-11-22 11:15:00,52.75,52.75,52.66,52.7,47200.0,36.0362,36.0362,35.9747,36.002,47200.0
2011-11-22 11:20:00,52.7,52.7,52.51,52.53,57100.0,36.002,36.002,35.8722,35.8859,57100.0
2011-11-22 11:25:00,52.53,52.63,52.52,52.61,43300.0,35.8859,35.9542,35.879,35.9405,43300.0
2011-11-22 11:30:00,52.61,52.63,52.45,52.45,46000.0,35.9405,35.9542,35.8312,35.8312,46000.0
2011-11-22 11:35:00,52.46,52.55,52.46,52.49,30700.0,35.8381,35.8995,35.8381,35.8585,30700.0
2011-11-22 11:40:00,52.5,52.52,52.43,52.5,47800.0,35.8654,35.879,35.8176,35.8654,47800.0
2011-11-22 11:45:00,52.48,52.52,52.47,52.51,40300.0,35.8517,35.879,35.8449,35.8722,40300.0
2011-11-22 11:50:00,52.51,52.56,52.5,52.55,31300.0,35.8722,35.9064,35.8654,35.8995,31300.0
2011-11-22 11:55:00,52.55,52.55,52.49,52.5,50100.0,35.8995,35.8995,35.8585,35.8654,50100.0
2011-11-22 12:00:00,52.51,52.68,52.5,52.62,108900.0,35.8722,35.9883,35.8654,35.9474,108900.0
2011-11-22 12:05:00,52.62,52.83,52.62,52.78,102600.0,35.9474,36.0908,35.9474,36.0567,102600.0
2011-11-22 12:10:00,52.77,52.78,52.72,52.76,76000.0,36.0498,36.0567,36.0157,36.043,76000.0
2011-11-22 12:15:00,52.76,52.81,52.73,52.76,27900.0,36.043,36.0772,36.0225,36.043,27900.0
2011-11-22 12:20:00,52.77,52.83,52.76,52.81,33500.0,36.0498,36.0908,36.043,36.0772,33500.0
2011-11-22 12:25:00,52.8,52.81,52.73,52.79,108700.0,36.0703,36.0772,36.0225,36.0635,108700.0
2011-11-22 12:30:00,52.79,52.79,52.73,52.78,34900.0,36.0635,36.0635,36.0225,36.0567,34900.0
2011-11-22 12:35:00,52.78,52.79,52.75,52.77,39800.0,36.0567,36.0635,36.0362,36.0498,39800.0
2011-11-22 12:40:00,52.78,52.8,52.77,52.78,34600.0,36.0567,36.0703,36.0498,36.0567,34600.0
2011-11-22 12:45:00,52.79,52.8,52.76,52.79,38600.0,36.0635,36.0703,36.043,36.0635,38600.0
2011-11-22 12:50:00,52.78,52.84,52.78,52.8,26400.0,36.0567,36.0976,36.0567,36.0703,26400.0
2011-11-22 12:55:00,52.81,52.87,52.77,52.86,23100.0,36.0772,36.1181,36.0498,36.1113,23100.0
2011-11-22 13:00:00,52.87,52.93,52.86,52.9,48100.0,36.1181,36.1591,36.1113,36.1386,48100.0
2011-11-22 13:05:00,52.9,52.92,52.82,52.82,50900.0,36.1386,36.1523,36.084,36.084,50900.0
2011-11-22 13:10:00,52.82,52.82,52.78,52.81,28900.0,36.084,36.084,36.0567,36.0772,28900.0
2011-11-22 13:15:00,52.81,52.92,52.81,52.91,47800.0,36.0772,36.1523,36.0772,36.1455,47800.0
2011-11-22 13:20:00,52.91,52.93,52.9,52.91,44100.0,36.1455,36.1591,36.1386,36.1455,44100.0
2011-11-22 13:25:00,52.91,52.92,52.87,52.88,66000.0,36.1455,36.1523,36.1181,36.125,66000.0
2011-11-22 13:30:00,52.87,52.87,52.77,52.83,55600.0,36.1181,36.1181,36.0498,36.0908,55600.0
2011-11-22 13:35:00,52.83,52.85,52.82,52.82,18900.0,36.0908,36.1045,36.084,36.084,18900.0
2011-11-22 13:40:00,52.83,52.84,52.8,52.81,22400.0,36.0908,36.0976,36.0703,36.0772,22400.0
2011-11-22 13:45:00,52.81,52.82,52.77,52.81,30400.0,36.0772,36.084,36.0498,36.0772,30400.0
2011-11-22 13:50:00,52.81,52.81,52.76,52.77,38200.0,36.0772,36.0772,36.043,36.0498,38200.0
2011-11-22 13:55:00,52.77,52.78,52.68,52.71,125800.0,36.0498,36.0567,35.9883,36.0088,125800.0
2011-11-22 14:00:00,52.7,52.74,52.67,52.68,36200.0,36.002,36.0293,35.9815,35.9883,36200.0
2011-11-22 14:05:00,52.68,52.71,52.67,52.71,32000.0,35.9883,36.0088,35.9815,36.0088,32000.0
2011-11-22 14:10:00,52.7,52.73,52.69,52.69,34200.0,36.002,36.0225,35.9952,35.9952,34200.0
2011-11-22 14:15:00,52.69,52.75,52.68,52.72,44100.0,35.9952,36.0362,35.9883,36.0157,44100.0
2011-11-22 14:20:00,52.71,52.71,52.62,52.66,47200.0,36.0088,36.0088,35.9474,35.9747,47200.0
2011-11-22 14:25:00,52.66,52.73,52.66,52.69,35900.0,35.9747,36.0225,35.9747,35.9952,35900.0
2011-11-22 14:30:00,52.69,52.69,52.64,52.64,59200.0,35.9952,35.9952,35.961,35.961,59200.0
2011-11-22 14:35:00,52.64,52.73,52.64,52.69,44700.0,35.961,36.0225,35.961,35.9952,44700.0
2011-11-22 14:40:00,52.69,52.8,52.68,52.75,58300.0,35.9952,36.0703,35.9883,36.0362,58300.0
2011-11-22 14:45:00,52.75,52.8,52.74,52.78,44000.0,36.0362,36.0703,36.0293,36.0567,44000.0
2011-11-22 14:50:00,52.77,52.77,52.7,52.74,122100.0,36.0498,36.0498,36.002,36.0293,122100.0
2011-11-22 14:55:00,52.74,52.75,52.66,52.69,90800.0,36.0293,36.0362,35.9747,35.9952,90800.0
2011-11-22 15:00:00,52.68,52.7,52.6,52.6,93900.0,35.9883,36.002,35.9337,35.9337,93900.0
2011-11-22 15:05:00,52.6,52.61,52.5,52.52,93900.0,35.9337,35.9405,35.8654,35.879,93900.0
2011-11-22 15:10:00,52.52,52.62,52.51,52.61,83400.0,35.879,35.9474,35.8722,35.9405,83400.0
2011-11-22 15:15:00,52.61,52.68,52.56,52.59,72900.0,35.9405,35.9883,35.9064,35.9269,72900.0
2011-11-22 15:20:00,52.59,52.62,52.55,52.58,104300.0,35.9269,35.9474,35.8995,35.92,104300.0
2011-11-22 15:25:00,52.59,52.63,52.58,52.58,60700.0,35.9269,35.9542,35.92,35.92,60700.0
2011-11-22 15:30:00,52.58,52.65,52.55,52.63,138300.0,35.92,35.9678,35.8995,35.9542,138300.0
2011-11-22 15:35:00,52.64,52.72,52.63,52.71,194400.0,35.961,36.0157,35.9542,36.0088,194400.0
2011-11-22 15:40:00,52.7,52.76,52.7,52.73,122500.0,36.002,36.043,36.002,36.0225,122500.0
2011-11-22 15:45:00,52.74,52.75,52.67,52.69,151300.0,36.0293,36.0362,35.9815,35.9952,151300.0
2011-11-22 15:50:00,52.69,52.73,52.61,52.73,102800.0,35.9952,36.0225,35.9405,36.0225,102800.0
2011-11-22 15:55:00,52.73,52.75,52.64,52.65,152300.0,36.0225,36.0362,35.961,35.9678,152300.0
2011-11-23 09:30:00,52.19,52.19,52.03,52.06,109600.0,35.6536,35.6536,35.5443,35.5648,109600.0
2011-11-23 09:35:00,52.05,52.22,52.03,52.08,71000.0,35.558,35.6741,35.5443,35.5785,71000.0
2011-11-23 09:40:00,52.06,52.08,51.94,51.99,79700.0,35.5648,35.5785,35.4828,35.517,79700.0
2011-11-23 09:45:00,51.99,52.0,51.89,51.95,63900.0,35.517,35.5238,35.4487,35.4896,63900.0
2011-11-23 09:50:00,51.94,51.95,51.83,51.89,80100.0,35.4828,35.4896,35.4077,35.4487,80100.0
2011-11-23 09:55:00,51.88,51.88,51.65,51.66,81100.0,35.4418,35.4418,35.2847,35.2915,81100.0
2011-11-23 10:00:00,51.65,51.83,51.65,51.83,64200.0,35.2847,35.4077,35.2847,35.4077,64200.0
2011-11-23 10:05:00,51.83,51.9,51.83,51.89,93600.0,35.4077,35.4555,35.4077,35.4487,93600.0
2011-11-23 10:10:00,51.89,51.91,51.82,51.82,69800.0,35.4487,35.4623,35.4008,35.4008,69800.0
2011-11-23 10:15:00,51.82,51.84,51.76,51.79,70000.0,35.4008,35.4145,35.3598,35.3803,70000.0
2011-11-23 10:20:00,51.79,51.85,51.77,51.77,36900.0,35.3803,35.4213,35.3667,35.3667,36900.0
2011-11-23 10:25:00,51.77,51.79,51.74,51.76,63000.0,35.3667,35.3803,35.3462,35.3598,63000.0
2011-11-23 10:30:00,51.76,51.78,51.74,51.77,48900.0,35.3598,35.3735,35.3462,35.3667,48900.0
2011-11-23 10:35:00,51.77,51.96,51.77,51.95,91100.0,35.3667,35.4965,35.3667,35.4896,91100.0
2011-11-23 10:40:00,51.96,51.99,51.94,51.96,76900.0,35.4965,35.517,35.4828,35.4965,76900.0
2011-11-23 10:45:00,51.95,51.98,51.92,51.95,33000.0,35.4896,35.5101,35.4691,35.4896,33000.0
2011-11-23 10:50:00,51.95,52.0,51.95,52.0,27200.0,35.4896,35.5238,35.4896,35.5238,27200.0
2011-11-23 10:55:00,52.0,52.04,51.99,52.03,49800.0,35.5238,35.5511,35.517,35.5443,49800.0
2011-11-23 11:00:00,52.03,52.07,51.98,51.98,39000.0,35.5443,35.5716,35.5101,35.5101,39000.0
2011-11-23 11:05:00,51.99,52.0,51.87,51.88,36900.0,35.517,35.5238,35.435,35.4418,36900.0
2011-11-23 11:10:00,51.87,51.89,51.82,51.83,30100.0,35.435,35.4487,35.4008,35.4077,30100.0
2011-11-23 11:15:00,51.82,51.84,51.75,51.83,44500.0,35.4008,35.4145,35.353,35.4077,44500.0
2011-11-23 11:20:00,51.83,51.85,51.78,51.84,33500.0,35.4077,35.4213,35.3735,35.4145,33500.0
2011-11-23 11:25:00,51.83,51.91,51.83,51.9,62700.0,35.4077,35.4623,35.4077,35.4555,62700.0
2011-11-23 11:30:00,51.88,51.88,51.78,51.78,29500.0,35.4418,35.4418,35.3735,35.3735,29500.0
2011-11-23 11:35:00,51.78,51.92,51.75,51.91,53700.0,35.3735,35.4691,35.353,35.4623,53700.0
2011-11-23 11:40:00,51.92,51.95,51.85,51.86,64500.0,35.4691,35.4896,35.4213,35.4282,64500.0
2011-11-23 11:45:00,51.87,51.87,51.78,51.82,69300.0,35.435,35.435,35.3735,35.4008,69300.0
2011-11-23 11:50:00,51.83,51.86,51.78,51.8,78100.0,35.4077,35.4282,35.3735,35.3872,78100.0
2011-11-23 11:55:00,51.8,51.84,51.79,51.83,38600.0,35.3872,35.4145,35.3803,35.4077,38600.0
2011-11-23 12:00:00,51.84,51.85,51.8,51.84,73200.0,35.4145,35.4213,35.3872,35.4145,73200.0
2011-11-23 12:05:00,51.83,51.84,51.79,51.8,55000.0,35.4077,35.4145,35.3803,35.3872,55000.0
2011-11-23 12:10:00,51.8,51.82,51.74,51.74,38200.0,35.3872,35.4008,35.3462,35.3462,38200.0
2011-11-23 12:15:00,51.75,51.78,51.74,51.75,21900.0,35.353,35.3735,35.3462,35.353,21900.0
2011-11-23 12:20:00,51.76,51.81,51.76,51.79,27100.0,35.3598,35.394,35.3598,35.3803,27100.0
2011-11-23 12:25:00,51.79,51.82,51.72,51.72,44200.0,35.3803,35.4008,35.3325,35.3325,44200.0
2011-11-23 12:30:00,51.72,51.72,51.64,51.66,52600.0,35.3325,35.3325,35.2779,35.2915,52600.0
2011-11-23 12:35:00,51.66,51.67,51.64,51.65,33100.0,35.2915,35.2984,35.2779,35.2847,33100.0
2011-11-23 12:40:00,51.64,51.68,51.64,51.68,29000.0,35.2779,35.3052,35.2779,35.3052,29000.0
2011-11-23 12:45:00,51.68,51.77,51.66,51.76,46300.0,35.3052,35.3667,35.2915,35.3598,46300.0
2011-11-23 12:50:00,51.76,51.89,51.76,51.85,41700.0,35.3598,35.4487,35.3598,35.4213,41700.0
2011-11-23 12:55:00,51.85,51.85,51.78,51.78,57100.0,35.4213,35.4213,35.3735,35.3735,57100.0
2011-11-23 13:00:00,51.79,51.82,51.73,51.73,45400.0,35.3803,35.4008,35.3394,35.3394,45400.0
2011-11-23 13:05:00,51.74,51.83,51.73,51.83,27900.0,35.3462,35.4077,35.3394,35.4077,27900.0
2011-11-23 13:10:00,51.83,51.85,51.75,51.76,50700.0,35.4077,35.4213,35.353,35.3598,50700.0
2011-11-23 13:15:00,51.75,51.79,51.75,51.78,13800.0,35.353,35.3803,35.353,35.3735,13800.0
2011-11-23 13:20:00,51.79,51.9,51.79,51.84,49600.0,35.3803,35.4555,35.3803,35.4145,49600.0
2011-11-23 13:25:00,51.84,51.88,51.81,51.88,48600.0,35.4145,35.4418,35.394,35.4418,48600.0
2011-11-23 13:30:00,51.89,51.92,51.87,51.87,20900.0,35.4487,35.4691,35.435,35.435,20900.0
2011-11-23 13:35:00,51.87,51.88,51.8,51.8,40600.0,35.435,35.4418,35.3872,35.3872,40600.0
2011-11-23 13:40:00,51.8,51.81,51.75,51.77,52700.0,35.3872,35.394,35.353,35.3667,52700.0
2011-11-23 13:45:00,51.76,51.84,51.76,51.82,44600.0,35.3598,35.4145,35.3598,35.4008,44600.0
2011-11-23 13:50:00,51.82,51.9,51.8,51.89,40200.0,35.4008,35.4555,35.3872,35.4487,40200.0
2011-11-23 13:55:00,51.89,51.9,51.79,51.82,35700.0,35.4487,35.4555,35.3803,35.4008,35700.0
2011-11-23 14:00:00,51.82,51.82,51.75,51.77,52200.0,35.4008,35.4008,35.353,35.3667,52200.0
2011-11-23 14:05:00,51.76,51.84,51.75,51.82,37700.0,35.3598,35.4145,35.353,35.4008,37700.0
2011-11-23 14:10:00,51.83,51.83,51.68,51.68,49400.0,35.4077,35.4077,35.3052,35.3052,49400.0
2011-11-23 14:15:00,51.69,51.73,51.61,51.73,42200.0,35.312,35.3394,35.2574,35.3394,42200.0
2011-11-23 14:20:00,51.73,51.73,51.69,51.7,41400.0,35.3394,35.3394,35.312,35.3189,41400.0
2011-11-23 14:25:00,51.71,51.72,51.63,51.72,46100.0,35.3257,35.3325,35.271,35.3325,46100.0
2011-11-23 14:30:00,51.71,51.75,51.7,51.73,45300.0,35.3257,35.353,35.3189,35.3394,45300.0
2011-11-23 14:35:00,51.73,51.78,51.72,51.74,49300.0,35.3394,35.3735,35.3325,35.3462,49300.0
2011-11-23 14:40:00,51.73,51.74,51.68,51.73,43500.0,35.3394,35.3462,35.3052,35.3394,43500.0
2011-11-23 14:45:00,51.72,51.76,51.64,51.73,124400.0,35.3325,35.3598,35.2779,35.3394,124400.0
2011-11-23 14:50:00,51.73,51.76,51.69,51.76,60600.0,35.3394,35.3598,35.312,35.3598,60600.0
2011-11-23 14:55:00,51.76,51.76,51.68,51.7,53700.0,35.3598,35.3598,35.3052,35.3189,53700.0
2011-11-23 15:00:00,51.69,51.79,51.66,51.71,99700.0,35.312,35.3803,35.2915,35.3257,99700.0
2011-11-23 15:05:00,51.71,51.74,51.68,51.74,129100.0,35.3257,35.3462,35.3052,35.3462,129100.0
2011-11-23 15:10:00,51.74,51.85,51.74,51.82,50400.0,35.3462,35.4213,35.3462,35.4008,50400.0
2011-11-23 15:15:00,51.83,51.87,51.78,51.79,100000.0,35.4077,35.435,35.3735,35.3803,100000.0
2011-11-23 15:20:00,51.8,51.88,51.79,51.81,96400.0,35.3872,35.4418,35.3803,35.394,96400.0
2011-11-23 15:25:00,51.81,51.86,51.76,51.79,105000.0,35.394,35.4282,35.3598,35.3803,105000.0
2011-11-23 15:30:00,51.79,51.83,51.77,51.78,78300.0,35.3803,35.4077,35.3667,35.3735,78300.0
2011-11-23 15:35:00,51.78,51.83,51.76,51.79,55500.0,35.3735,35.4077,35.3598,35.3803,55500.0
2011-11-23 15:40:00,51.79,51.91,51.78,51.89,102100.0,35.3803,35.4623,35.3735,35.4487,102100.0
2011-11-23 15:45:00,51.89,51.89,51.75,51.77,170100.0,35.4487,35.4487,35.353,35.3667,170100.0
2011-11-23 15:50:00,51.76,51.82,51.75,51.78,154000.0,35.3598,35.4008,35.353,35.3735,154000.0
2011-11-23 15:55:00,51.77,51.78,51.55,51.56,362500.0,35.3667,35.3735,35.2164,35.2232,362500.0
2011-11-25 09:30:00,51.66,51.86,51.47,51.53,48000.0,35.2915,35.4282,35.1617,35.2027,48000.0
2011-11-25 09:35:00,51.54,51.87,51.47,51.81,58500.0,35.2096,35.435,35.1617,35.394,58500.0
2011-11-25 09:40:00,51.8,51.82,51.68,51.74,33100.0,35.3872,35.4008,35.3052,35.3462,33100.0
2011-11-25 09:45:00,51.71,51.72,51.53,51.59,33400.0,35.3257,35.3325,35.2027,35.2437,33400.0
2011-11-25 09:50:00,51.57,51.66,51.55,51.56,26700.0,35.23,35.2915,35.2164,35.2232,26700.0
2011-11-25 09:55:00,51.56,51.73,51.53,51.54,25500.0,35.2232,35.3394,35.2027,35.2096,25500.0
2011-11-25 10:00:00,51.55,51.68,51.53,51.64,39700.0,35.2164,35.3052,35.2027,35.2779,39700.0
2011-11-25 10:05:00,51.62,51.72,51.61,51.7,32400.0,35.2642,35.3325,35.2574,35.3189,32400.0
2011-11-25 10:10:00,51.7,51.8,51.68,51.79,32400.0,35.3189,35.3872,35.3052,35.3803,32400.0
2011-11-25 10:15:00,51.78,51.82,51.65,51.73,31900.0,35.3735,35.4008,35.2847,35.3394,31900.0
2011-11-25 10:20:00,51.73,51.76,51.63,51.76,32200.0,35.3394,35.3598,35.271,35.3598,32200.0
2011-11-25 10:25:00,51.73,51.8,51.48,51.49,109200.0,35.3394,35.3872,35.1686,35.1754,109200.0
2011-11-25 10:30:00,51.48,51.55,51.43,51.43,46000.0,35.1686,35.2164,35.1344,35.1344,46000.0
2011-11-25 10:35:00,51.44,51.48,51.42,51.47,29700.0,35.1412,35.1686,35.1276,35.1617,29700.0
2011-11-25 10:40:00,51.46,51.54,51.46,51.5,63200.0,35.1549,35.2096,35.1549,35.1822,63200.0
2011-11-25 10:45:00,51.49,51.56,51.46,51.51,45900.0,35.1754,35.2232,35.1549,35.1891,45900.0
2011-11-25 10:50:00,51.51,51.55,51.47,51.48,45300.0,35.1891,35.2164,35.1617,35.1686,45300.0
2011-11-25 10:55:00,51.48,51.53,51.45,51.47,42700.0,35.1686,35.2027,35.1481,35.1617,42700.0
2011-11-25 11:00:00,51.47,51.5,51.45,51.49,63400.0,35.1617,35.1822,35.1481,35.1754,63400.0
2011-11-25 11:05:00,51.5,51.57,51.42,51.53,67900.0,35.1822,35.23,35.1276,35.2027,67900.0
2011-11-25 11:10:00,51.55,51.62,51.54,51.56,43100.0,35.2164,35.2642,35.2096,35.2232,43100.0
2011-11-25 11:15:00,51.57,51.61,51.53,51.57,45300.0,35.23,35.2574,35.2027,35.23,45300.0
2011-11-25 11:20:00,51.57,51.63,51.56,51.61,27200.0,35.23,35.271,35.2232,35.2574,27200.0
2011-11-25 11:25:00,51.61,51.63,51.53,51.53,27500.0,35.2574,35.271,35.2027,35.2027,27500.0
2011-11-25 11:30:00,51.53,51.65,51.53,51.62,44200.0,35.2027,35.2847,35.2027,35.2642,44200.0
2011-11-25 11:35:00,51.62,51.62,51.54,51.59,37200.0,35.2642,35.2642,35.2096,35.2437,37200.0
2011-11-25 11:40:00,51.57,51.62,51.52,51.52,44600.0,35.23,35.2642,35.1959,35.1959,44600.0
2011-11-25 11:45:00,51.52,51.54,51.45,51.5,49000.0,35.1959,35.2096,35.1481,35.1822,49000.0
2011-11-25 11:50:00,51.51,51.53,51.38,51.38,31900.0,35.1891,35.2027,35.1002,35.1002,31900.0
2011-11-25 11:55:00,51.38,51.5,51.37,51.4,37100.0,35.1002,35.1822,35.0934,35.1139,37100.0
2011-11-25 12:00:00,51.41,51.42,51.29,51.32,90000.0,35.1207,35.1276,35.0388,35.0593,90000.0
2011-11-25 12:05:00,51.32,51.39,51.25,51.37,97100.0,35.0593,35.1071,35.0114,35.0934,97100.0
2011-11-25 12:10:00,51.36,51.42,51.29,51.38,53400.0,35.0866,35.1276,35.0388,35.1002,53400.0
2011-11-25 12:15:00,51.38,51.4,51.3,51.4,39200.0,35.1002,35.1139,35.0456,35.1139,39200.0
2011-11-25 12:20:00,51.41,51.42,51.26,51.32,27600.0,35.1207,35.1276,35.0183,35.0593,27600.0
2011-11-25 12:25:00,51.33,51.4,51.28,51.4,72300.0,35.0661,35.1139,35.0319,35.1139,72300.0
2011-11-25 12:30:00,51.39,51.4,51.34,51.37,59800.0,35.1071,35.1139,35.0729,35.0934,59800.0
2011-11-25 12:35:00,51.37,51.4,51.28,51.3,55200.0,35.0934,35.1139,35.0319,35.0456,55200.0
2011-11-25 12:40:00,51.29,51.3,51.22,51.3,62800.0,35.0388,35.0456,34.9909,35.0456,62800.0
2011-11-25 12:45:00,51.3,51.4,51.29,51.4,68900.0,35.0456,35.1139,35.0388,35.1139,68900.0
2011-11-25 12:50:00,51.41,51.44,51.29,51.31,82100.0,35.1207,35.1412,35.0388,35.0524,82100.0
2011-11-25 12:55:00,51.32,51.32,51.21,51.22,127000.0,35.0593,35.0593,34.9841,34.9909,127000.0
2011-11-28 09:30:00,52.41,52.52,52.03,52.35,218200.0,35.8039,35.879,35.5443,35.7629,218200.0
2011-11-28 09:35:00,52.35,52.55,52.28,52.49,104200.0,35.7629,35.8995,35.7151,35.8585,104200.0
2011-11-28 09:40:00,52.49,52.55,52.34,52.53,67300.0,35.8585,35.8995,35.7561,35.8859,67300.0
2011-11-28 09:45:00,52.54,52.56,52.32,52.34,67500.0,35.8927,35.9064,35.7424,35.7561,67500.0
2011-11-28 09:50:00,52.33,52.4,52.25,52.25,127500.0,35.7492,35.7971,35.6946,35.6946,127500.0
2011-11-28 09:55:00,52.24,52.35,52.23,52.35,55900.0,35.6878,35.7629,35.6809,35.7629,55900.0
2011-11-28 10:00:00,52.35,52.37,52.29,52.31,41200.0,35.7629,35.7766,35.7219,35.7356,41200.0
2011-11-28 10:05:00,52.3,52.32,52.25,52.26,25400.0,35.7287,35.7424,35.6946,35.7014,25400.0
2011-11-28 10:10:00,52.27,52.37,52.25,52.34,38300.0,35.7083,35.7766,35.6946,35.7561,38300.0
2011-11-28 10:15:00,52.33,52.39,52.29,52.39,104200.0,35.7492,35.7902,35.7219,35.7902,104200.0
2011-11-28 10:20:00,52.39,52.4,52.28,52.32,64900.0,35.7902,35.7971,35.7151,35.7424,64900.0
2011-11-28 10:25:00,52.32,52.37,52.28,52.31,34100.0,35.7424,35.7766,35.7151,35.7356,34100.0
2011-11-28 10:30:00,52.33,52.37,52.29,52.31,50700.0,35.7492,35.7766,35.7219,35.7356,50700.0
2011-11-28 10:35:00,52.3,52.32,52.24,52.25,28500.0,35.7287,35.7424,35.6878,35.6946,28500.0
2011-11-28 10:40:00,52.25,52.33,52.24,52.24,55400.0,35.6946,35.7492,35.6878,35.6878,55400.0
2011-11-28 10:45:00,52.24,52.24,52.05,52.05,79000.0,35.6878,35.6878,35.558,35.558,79000.0
2011-11-28 10:50:00,52.05,52.06,51.97,52.06,60900.0,35.558,35.5648,35.5033,35.5648,60900.0
2011-11-28 10:55:00,52.07,52.11,51.94,51.94,78300.0,35.5716,35.5989,35.4828,35.4828,78300.0
2011-11-28 11:00:00,51.94,52.06,51.94,52.04,43200.0,35.4828,35.5648,35.4828,35.5511,43200.0
2011-11-28 11:05:00,52.03,52.04,51.98,51.98,84700.0,35.5443,35.5511,35.5101,35.5101,84700.0
2011-11-28 11:10:00,51.98,51.98,51.92,51.96,44000.0,35.5101,35.5101,35.4691,35.4965,44000.0
2011-11-28 11:15:00,51.97,52.0,51.91,51.99,62700.0,35.5033,35.5238,35.4623,35.517,62700.0
2011-11-28 11:20:00,51.99,52.05,51.98,52.04,27000.0,35.517,35.558,35.5101,35.5511,27000.0
2011-11-28 11:25:00,52.04,52.11,52.02,52.09,25700.0,35.5511,35.5989,35.5375,35.5853,25700.0
2011-11-28 11:30:00,52.1,52.17,52.1,52.17,43400.0,35.5921,35.6399,35.5921,35.6399,43400.0
2011-11-28 11:35:00,52.17,52.18,52.11,52.13,29900.0,35.6399,35.6468,35.5989,35.6126,29900.0
2011-11-28 11:40:00,52.13,52.13,52.02,52.02,61700.0,35.6126,35.6126,35.5375,35.5375,61700.0
2011-11-28 11:45:00,52.02,52.03,51.98,52.0,28600.0,35.5375,35.5443,35.5101,35.5238,28600.0
2011-11-28 11:50:00,52.0,52.07,52.0,52.06,16500.0,35.5238,35.5716,35.5238,35.5648,16500.0
2011-11-28 11:55:00,52.05,52.07,52.04,52.05,12700.0,35.558,35.5716,35.5511,35.558,12700.0
2011-11-28 12:00:00,52.04,52.07,52.04,52.07,16600.0,35.5511,35.5716,35.5511,35.5716,16600.0
2011-11-28 12:05:00,52.08,52.09,52.06,52.07,33400.0,35.5785,35.5853,35.5648,35.5716,33400.0
2011-11-28 12:10:00,52.06,52.08,52.05,52.05,33300.0,35.5648,35.5785,35.558,35.558,33300.0
2011-11-28 12:15:00,52.05,52.05,52.02,52.03,22100.0,35.558,35.558,35.5375,35.5443,22100.0
2011-11-28 12:20:00,52.04,52.04,52.0,52.03,49800.0,35.5511,35.5511,35.5238,35.5443,49800.0
2011-11-28 12:25:00,52.02,52.03,51.95,51.98,52600.0,35.5375,35.5443,35.4896,35.5101,52600.0
2011-11-28 12:30:00,51.97,51.98,51.89,51.9,39500.0,35.5033,35.5101,35.4487,35.4555,39500.0
2011-11-28 12:35:00,51.89,51.89,51.79,51.87,54900.0,35.4487,35.4487,35.3803,35.435,54900.0
2011-11-28 12:40:00,51.86,51.88,51.84,51.87,13700.0,35.4282,35.4418,35.4145,35.435,13700.0
2011-11-28 12:45:00,51.89,51.95,51.88,51.95,17500.0,35.4487,35.4896,35.4418,35.4896,17500.0
2011-11-28 12:50:00,51.95,51.95,51.91,51.93,28400.0,35.4896,35.4896,35.4623,35.476,28400.0
2011-11-28 12:55:00,51.91,51.95,51.89,51.89,25700.0,35.4623,35.4896,35.4487,35.4487,25700.0
2011-11-28 13:00:00,51.88,51.92,51.84,51.9,35100.0,35.4418,35.4691,35.4145,35.4555,35100.0
2011-11-28 13:05:00,51.9,51.93,51.87,51.93,31000.0,35.4555,35.476,35.435,35.476,31000.0
2011-11-28 13:10:00,51.93,51.93,51.9,51.92,19000.0,35.476,35.476,35.4555,35.4691,19000.0
2011-11-28 13:15:00,51.93,51.99,51.89,51.98,13200.0,35.476,35.517,35.4487,35.5101,13200.0
2011-11-28 13:20:00,51.98,52.0,51.95,52.0,31400.0,35.5101,35.5238,35.4896,35.5238,31400.0
2011-11-28 13:25:00,51.99,52.02,51.98,52.0,22400.0,35.517,35.5375,35.5101,35.5238,22400.0
2011-11-28 13:30:00,52.0,52.05,51.96,51.97,49500.0,35.5238,35.558,35.4965,35.5033,49500.0
2011-11-28 13:35:00,51.97,51.97,51.92,51.93,23600.0,35.5033,35.5033,35.4691,35.476,23600.0
2011-11-28 13:40:00,51.92,51.94,51.87,51.87,24500.0,35.4691,35.4828,35.435,35.435,24500.0
2011-11-28 13:45:00,51.88,51.88,51.82,51.82,24800.0,35.4418,35.4418,35.4008,35.4008,24800.0
2011-11-28 13:50:00,51.82,51.86,51.76,51.79,48900.0,35.4008,35.4282,35.3598,35.3803,48900.0
2011-11-28 13:55:00,51.8,51.83,51.75,51.79,20700.0,35.3872,35.4077,35.353,35.3803,20700.0
2011-11-28 14:00:00,51.79,51.79,51.75,51.77,27700.0,35.3803,35.3803,35.353,35.3667,27700.0
2011-11-28 14:05:00,51.78,51.79,51.76,51.77,19400.0,35.3735,35.3803,35.3598,35.3667,19400.0
2011-11-28 14:10:00,51.77,51.79,51.75,51.78,32400.0,35.3667,35.3803,35.353,35.3735,32400.0
2011-11-28 14:15:00,51.78,51.78,51.73,51.73,24900.0,35.3735,35.3735,35.3394,35.3394,24900.0
2011-11-28 14:20:00,51.74,51.76,51.71,51.73,26800.0,35.3462,35.3598,35.3257,35.3394,26800.0
2011-11-28 14:25:00,51.74,51.74,51.67,51.68,47500.0,35.3462,35.3462,35.2984,35.3052,47500.0
2011-11-28 14:30:00,51.69,51.75,51.67,51.74,29600.0,35.312,35.353,35.2984,35.3462,29600.0
2011-11-28 14:35:00,51.74,51.8,51.73,51.76,35400.0,35.3462,35.3872,35.3394,35.3598,35400.0
2011-11-28 14:40:00,51.76,51.81,51.75,51.79,23700.0,35.3598,35.394,35.353,35.3803,23700.0
2011-11-28 14:45:00,51.78,51.79,51.69,51.69,35000.0,35.3735,35.3803,35.312,35.312,35000.0
2011-11-28 14:50:00,51.69,51.7,51.61,51.64,56800.0,35.312,35.3189,35.2574,35.2779,56800.0
2011-11-28 14:55:00,51.65,51.66,51.58,51.6,51400.0,35.2847,35.2915,35.2369,35.2505,51400.0
2011-11-28 15:00:00,51.58,51.59,51.56,51.58,57100.0,35.2369,35.2437,35.2232,35.2369,57100.0
2011-11-28 15:05:00,51.59,51.59,51.44,51.47,68500.0,35.2437,35.2437,35.1412,35.1617,68500.0
2011-11-28 15:10:00,51.48,51.52,51.46,51.48,31900.0,35.1686,35.1959,35.1549,35.1686,31900.0
2011-11-28 15:15:00,51.48,51.49,51.36,51.43,94000.0,35.1686,35.1754,35.0866,35.1344,94000.0
2011-11-28 15:20:00,51.43,51.55,51.4,51.47,93200.0,35.1344,35.2164,35.1139,35.1617,93200.0
2011-11-28 15:25:00,51.47,51.48,51.39,51.42,103200.0,35.1617,35.1686,35.1071,35.1276,103200.0
2011-11-28 15:30:00,51.42,51.53,51.41,51.51,90400.0,35.1276,35.2027,35.1207,35.1891,90400.0
2011-11-28 15:35:00,51.51,51.61,51.5,51.53,91900.0,35.1891,35.2574,35.1822,35.2027,91900.0
2011-11-28 15:40:00,51.52,51.53,51.4,51.5,149100.0,35.1959,35.2027,35.1139,35.1822,149100.0
2011-11-28 15:45:00,51.49,51.5,51.35,51.36,137400.0,35.1754,35.1822,35.0798,35.0866,137400.0
2011-11-28 15:50:00,51.36,51.46,51.35,51.43,106500.0,35.0866,35.1549,35.0798,35.1344,106500.0
2011-11-28 15:55:00,51.4,51.64,51.4,51.6,257400.0,35.1139,35.2779,35.1139,35.2505,257400.0
2011-11-29 09:30:00,51.92,52.08,51.67,51.7,154500.0,35.4691,35.5785,35.2984,35.3189,154500.0
2011-11-29 09:35:00,51.69,51.79,51.65,51.72,86500.0,35.312,35.3803,35.2847,35.3325,86500.0
2011-11-29 09:40:00,51.72,51.99,51.71,51.93,116300.0,35.3325,35.517,35.3257,35.476,116300.0
2011-11-29 09:45:00,51.94,51.94,51.81,51.88,62600.0,35.4828,35.4828,35.394,35.4418,62600.0
2011-11-29 09:50:00,51.86,51.96,51.83,51.9,42800.0,35.4282,35.4965,35.4077,35.4555,42800.0
2011-11-29 09:55:00,51.9,51.99,51.85,51.95,59400.0,35.4555,35.517,35.4213,35.4896,59400.0
2011-11-29 10:00:00,51.99,52.08,51.83,51.86,173500.0,35.517,35.5785,35.4077,35.4282,173500.0
2011-11-29 10:05:00,51.86,51.99,51.84,51.97,56200.0,35.4282,35.517,35.4145,35.5033,56200.0
2011-11-29 10:10:00,51.98,52.1,51.98,52.03,54500.0,35.5101,35.5921,35.5101,35.5443,54500.0
2011-11-29 10:15:00,52.04,52.09,51.97,52.07,86900.0,35.5511,35.5853,35.5033,35.5716,86900.0
2011-11-29 10:20:00,52.07,52.17,52.03,52.16,57200.0,35.5716,35.6399,35.5443,35.6331,57200.0
2011-11-29 10:25:00,52.14,52.2,52.09,52.14,37300.0,35.6194,35.6604,35.5853,35.6194,37300.0
2011-11-29 10:30:00,52.14,52.21,52.08,52.09,107900.0,35.6194,35.6673,35.5785,35.5853,107900.0
2011-11-29 10:35:00,52.1,52.1,51.94,52.0,82900.0,35.5921,35.5921,35.4828,35.5238,82900.0
2011-11-29 10:40:00,52.01,52.03,51.98,52.0,48100.0,35.5306,35.5443,35.5101,35.5238,48100.0
2011-11-29 10:45:00,52.0,52.03,51.89,51.95,66700.0,35.5238,35.5443,35.4487,35.4896,66700.0
2011-11-29 10:50:00,51.95,51.97,51.83,51.83,75600.0,35.4896,35.5033,35.4077,35.4077,75600.0
2011-11-29 10:55:00,51.83,51.85,51.74,51.76,64800.0,35.4077,35.4213,35.3462,35.3598,64800.0
2011-11-29 11:00:00,51.77,51.88,51.75,51.77,52800.0,35.3667,35.4418,35.353,35.3667,52800.0
2011-11-29 11:05:00,51.76,51.78,51.72,51.75,70600.0,35.3598,35.3735,35.3325,35.353,70600.0
2011-11-29 11:10:00,51.75,51.85,51.71,51.81,114400.0,35.353,35.4213,35.3257,35.394,114400.0
2011-11-29 11:15:00,51.82,51.87,51.78,51.83,70900.0,35.4008,35.435,35.3735,35.4077,70900.0
2011-11-29 11:20:00,51.83,51.91,51.81,51.91,36400.0,35.4077,35.4623,35.394,35.4623,36400.0
2011-11-29 11:25:00,51.91,52.04,51.91,52.03,30100.0,35.4623,35.5511,35.4623,35.5443,30100.0
2011-11-29 11:30:00,52.04,52.11,52.02,52.08,31900.0,35.5511,35.5989,35.5375,35.5785,31900.0
2011-11-29 11:35:00,52.08,52.18,52.08,52.16,39200.0,35.5785,35.6468,35.5785,35.6331,39200.0
2011-11-29 11:40:00,52.14,52.21,52.14,52.19,27800.0,35.6194,35.6673,35.6194,35.6536,27800.0
2011-11-29 11:45:00,52.18,52.28,52.16,52.27,34200.0,35.6468,35.7151,35.6331,35.7083,34200.0
2011-11-29 11:50:00,52.26,52.31,52.2,52.27,87200.0,35.7014,35.7356,35.6604,35.7083,87200.0
2011-11-29 11:55:00,52.26,52.34,52.24,52.31,58000.0,35.7014,35.7561,35.6878,35.7356,58000.0
2011-11-29 12:00:00,52.31,52.33,52.27,52.29,49800.0,35.7356,35.7492,35.7083,35.7219,49800.0
2011-11-29 12:05:00,52.29,52.42,52.26,52.42,43200.0,35.7219,35.8107,35.7014,35.8107,43200.0
2011-11-29 12:10:00,52.41,52.46,52.4,52.44,36000.0,35.8039,35.8381,35.7971,35.8244,36000.0
2011-11-29 12:15:00,52.44,52.48,52.41,52.41,43100.0,35.8244,35.8517,35.8039,35.8039,43100.0
2011-11-29 12:20:00,52.42,52.43,52.37,52.4,27300.0,35.8107,35.8176,35.7766,35.7971,27300.0
2011-11-29 12:25:00,52.39,52.43,52.38,52.43,33500.0,35.7902,35.8176,35.7834,35.8176,33500.0
2011-11-29 12:30:00,52.43,52.48,52.36,52.46,68700.0,35.8176,35.8517,35.7697,35.8381,68700.0
2011-11-29 12:35:00,52.47,52.5,52.42,52.47,38000.0,35.8449,35.8654,35.8107,35.8449,38000.0
2011-11-29 12:40:00,52.46,52.52,52.45,52.47,41300.0,35.8381,35.879,35.8312,35.8449,41300.0
2011-11-29 12:45:00,52.47,52.53,52.47,52.53,41200.0,35.8449,35.8859,35.8449,35.8859,41200.0
2011-11-29 12:50:00,52.53,52.62,52.52,52.6,134400.0,35.8859,35.9474,35.879,35.9337,134400.0
2011-11-29 12:55:00,52.6,52.72,52.53,52.69,121100.0,35.9337,36.0157,35.8859,35.9952,121100.0
2011-11-29 13:00:00,52.68,52.69,52.56,52.57,66800.0,35.9883,35.9952,35.9064,35.9132,66800.0
2011-11-29 13:05:00,52.56,52.57,52.49,52.52,26700.0,35.9064,35.9132,35.8585,35.879,26700.0
2011-11-29 13:10:00,52.51,52.55,52.5,52.53,20000.0,35.8722,35.8995,35.8654,35.8859,20000.0
2011-11-29 13:15:00,52.52,52.55,52.5,52.5,22000.0,35.879,35.8995,35.8654,35.8654,22000.0
2011-11-29 13:20:00,52.5,52.55,52.46,52.53,39800.0,35.8654,35.8995,35.8381,35.8859,39800.0
2011-11-29 13:25:00,52.54,52.54,52.4,52.4,61500.0,35.8927,35.8927,35.7971,35.7971,61500.0
2011-11-29 13:30:00,52.4,52.41,52.29,52.29,49400.0,35.7971,35.8039,35.7219,35.7219,49400.0
2011-11-29 13:35:00,52.28,52.35,52.27,52.34,53400.0,35.7151,35.7629,35.7083,35.7561,53400.0
2011-11-29 13:40:00,52.34,52.41,52.32,52.37,25300.0,35.7561,35.8039,35.7424,35.7766,25300.0
2011-11-29 13:45:00,52.38,52.38,52.32,52.32,19800.0,35.7834,35.7834,35.7424,35.7424,19800.0
2011-11-29 13:50:00,52.32,52.35,52.23,52.23,80500.0,35.7424,35.7629,35.6809,35.6809,80500.0
2011-11-29 13:55:00,52.23,52.24,52.17,52.17,41000.0,35.6809,35.6878,35.6399,35.6399,41000.0
2011-11-29 14:00:00,52.18,52.25,52.14,52.24,33900.0,35.6468,35.6946,35.6194,35.6878,33900.0
2011-11-29 14:05:00,52.24,52.26,52.2,52.23,48400.0,35.6878,35.7014,35.6604,35.6809,48400.0
2011-11-29 14:10:00,52.23,52.29,52.22,52.27,35800.0,35.6809,35.7219,35.6741,35.7083,35800.0
2011-11-29 14:15:00,52.28,52.36,52.27,52.36,71000.0,35.7151,35.7697,35.7083,35.7697,71000.0
2011-11-29 14:20:00,52.36,52.38,52.32,52.36,21300.0,35.7697,35.7834,35.7424,35.7697,21300.0
2011-11-29 14:25:00,52.36,52.41,52.35,52.39,46900.0,35.7697,35.8039,35.7629,35.7902,46900.0
2011-11-29 14:30:00,52.38,52.41,52.36,52.37,52100.0,35.7834,35.8039,35.7697,35.7766,52100.0
2011-11-29 14:35:00,52.37,52.4,52.36,52.36,31900.0,35.7766,35.7971,35.7697,35.7697,31900.0
2011-11-29 14:40:00,52.36,52.41,52.36,52.39,33900.0,35.7697,35.8039,35.7697,35.7902,33900.0
2011-11-29 14:45:00,52.4,52.4,52.35,52.35,34100.0,35.7971,35.7971,35.7629,35.7629,34100.0
2011-11-29 14:50:00,52.35,52.36,52.31,52.33,63600.0,35.7629,35.7697,35.7356,35.7492,63600.0
2011-11-29 14:55:00,52.33,52.34,52.27,52.27,66300.0,35.7492,35.7561,35.7083,35.7083,66300.0
2011-11-29 15:00:00,52.28,52.38,52.26,52.36,77400.0,35.7151,35.7834,35.7014,35.7697,77400.0
2011-11-29 15:05:00,52.36,52.4,52.31,52.36,48000.0,35.7697,35.7971,35.7356,35.7697,48000.0
2011-11-29 15:10:00,52.36,52.48,52.35,52.44,56900.0,35.7697,35.8517,35.7629,35.8244,56900.0
2011-11-29 15:15:00,52.44,52.5,52.43,52.46,69200.0,35.8244,35.8654,35.8176,35.8381,69200.0
2011-11-29 15:20:00,52.46,52.48,52.37,52.38,82600.0,35.8381,35.8517,35.7766,35.7834,82600.0
2011-11-29 15:25:00,52.39,52.4,52.27,52.28,122600.0,35.7902,35.7971,35.7083,35.7151,122600.0
2011-11-29 15:30:00,52.28,52.35,52.25,52.35,102400.0,35.7151,35.7629,35.6946,35.7629,102400.0
2011-11-29 15:35:00,52.35,52.41,52.31,52.36,103100.0,35.7629,35.8039,35.7356,35.7697,103100.0
2011-11-29 15:40:00,52.36,52.42,52.36,52.38,113800.0,35.7697,35.8107,35.7697,35.7834,113800.0
2011-11-29 15:45:00,52.38,52.42,52.34,52.39,143200.0,35.7834,35.8107,35.7561,35.7902,143200.0
2011-11-29 15:50:00,52.39,52.4,52.26,52.31,195700.0,35.7902,35.7971,35.7014,35.7356,195700.0
2011-11-29 15:55:00,52.3,52.31,52.21,52.26,318400.0,35.7287,35.7356,35.6673,35.7014,318400.0
2011-11-30 09:30:00,53.13,53.25,52.75,52.84,191700.0,36.2958,36.3777,36.0362,36.0976,191700.0
2011-11-30 09:35:00,52.84,52.89,52.59,52.64,72000.0,36.0976,36.1318,35.9269,35.961,72000.0
2011-11-30 09:40:00,52.64,52.87,52.62,52.8,219400.0,35.961,36.1181,35.9474,36.0703,219400.0
2011-11-30 09:45:00,52.78,52.83,52.66,52.66,152000.0,36.0567,36.0908,35.9747,35.9747,152000.0
2011-11-30 09:50:00,52.66,52.74,52.62,52.71,84600.0,35.9747,36.0293,35.9474,36.0088,84600.0
2011-11-30 09:55:00,52.71,52.8,52.66,52.71,95400.0,36.0088,36.0703,35.9747,36.0088,95400.0
2011-11-30 10:00:00,52.73,52.78,52.56,52.57,111500.0,36.0225,36.0567,35.9064,35.9132,111500.0
2011-11-30 10:05:00,52.58,52.6,52.39,52.39,106100.0,35.92,35.9337,35.7902,35.7902,106100.0
2011-11-30 10:10:00,52.39,52.42,52.28,52.3,171300.0,35.7902,35.8107,35.7151,35.7287,171300.0
2011-11-30 10:15:00,52.3,52.39,52.25,52.39,108200.0,35.7287,35.7902,35.6946,35.7902,108200.0
2011-11-30 10:20:00,52.39,52.46,52.33,52.42,54900.0,35.7902,35.8381,35.7492,35.8107,54900.0
2011-11-30 10:25:00,52.41,52.5,52.32,52.32,68700.0,35.8039,35.8654,35.7424,35.7424,68700.0
2011-11-30 10:30:00,52.32,52.41,52.26,52.33,100500.0,35.7424,35.8039,35.7014,35.7492,100500.0
2011-11-30 10:35:00,52.33,52.5,52.33,52.46,69500.0,35.7492,35.8654,35.7492,35.8381,69500.0
2011-11-30 10:40:00,52.46,52.46,52.34,52.34,69200.0,35.8381,35.8381,35.7561,35.7561,69200.0
2011-11-30 10:45:00,52.33,52.38,52.27,52.31,65000.0,35.7492,35.7834,35.7083,35.7356,65000.0
2011-11-30 10:50:00,52.32,52.39,52.3,52.36,53100.0,35.7424,35.7902,35.7287,35.7697,53100.0
2011-11-30 10:55:00,52.36,52.43,52.33,52.39,72600.0,35.7697,35.8176,35.7492,35.7902,72600.0
2011-11-30 11:00:00,52.38,52.45,52.37,52.41,169900.0,35.7834,35.8312,35.7766,35.8039,169900.0
2011-11-30 11:05:00,52.42,52.5,52.41,52.45,59500.0,35.8107,35.8654,35.8039,35.8312,59500.0
2011-11-30 11:10:00,52.45,52.52,52.4,52.44,97100.0,35.8312,35.879,35.7971,35.8244,97100.0
2011-11-30 11:15:00,52.45,52.51,52.45,52.5,67400.0,35.8312,35.8722,35.8312,35.8654,67400.0
2011-11-30 11:20:00,52.5,52.51,52.37,52.4,60500.0,35.8654,35.8722,35.7766,35.7971,60500.0
2011-11-30 11:25:00,52.4,52.44,52.4,52.43,52400.0,35.7971,35.8244,35.7971,35.8176,52400.0
2011-11-30 11:30:00,52.42,52.46,52.41,52.43,34300.0,35.8107,35.8381,35.8039,35.8176,34300.0
2011-11-30 11:35:00,52.42,52.45,52.4,52.44,48800.0,35.8107,35.8312,35.7971,35.8244,48800.0
2011-11-30 11:40:00,52.45,52.47,52.4,52.4,39200.0,35.8312,35.8449,35.7971,35.7971,39200.0
2011-11-30 11:45:00,52.41,52.41,52.34,52.35,43200.0,35.8039,35.8039,35.7561,35.7629,43200.0
2011-11-30 11:50:00,52.35,52.35,52.31,52.32,39200.0,35.7629,35.7629,35.7356,35.7424,39200.0
2011-11-30 11:55:00,52.31,52.31,52.25,52.26,68200.0,35.7356,35.7356,35.6946,35.7014,68200.0
2011-11-30 12:00:00,52.26,52.26,52.18,52.19,62700.0,35.7014,35.7014,35.6468,35.6536,62700.0
2011-11-30 12:05:00,52.19,52.19,52.11,52.15,75600.0,35.6536,35.6536,35.5989,35.6263,75600.0
2011-11-30 12:10:00,52.15,52.2,52.1,52.1,82600.0,35.6263,35.6604,35.5921,35.5921,82600.0
2011-11-30 12:15:00,52.11,52.11,52.04,52.06,64100.0,35.5989,35.5989,35.5511,35.5648,64100.0
2011-11-30 12:20:00,52.06,52.06,51.98,51.98,72800.0,35.5648,35.5648,35.5101,35.5101,72800.0
2011-11-30 12:25:00,51.98,51.99,51.96,51.98,133400.0,35.5101,35.517,35.4965,35.5101,133400.0
2011-11-30 12:30:00,51.98,52.14,51.98,52.14,68800.0,35.5101,35.6194,35.5101,35.6194,68800.0
2011-11-30 12:35:00,52.14,52.2,52.1,52.15,56500.0,35.6194,35.6604,35.5921,35.6263,56500.0
2011-11-30 12:40:00,52.16,52.17,52.1,52.11,89900.0,35.6331,35.6399,35.5921,35.5989,89900.0
2011-11-30 12:45:00,52.11,52.13,52.07,52.08,45100.0,35.5989,35.6126,35.5716,35.5785,45100.0
2011-11-30 12:50:00,52.08,52.17,52.07,52.17,32800.0,35.5785,35.6399,35.5716,35.6399,32800.0
2011-11-30 12:55:00,52.17,52.17,52.12,52.15,31800.0,35.6399,35.6399,35.6058,35.6263,31800.0
2011-11-30 13:00:00,52.15,52.17,52.13,52.15,45500.0,35.6263,35.6399,35.6126,35.6263,45500.0
2011-11-30 13:05:00,52.16,52.16,52.13,52.15,44200.0,35.6331,35.6331,35.6126,35.6263,44200.0
2011-11-30 13:10:00,52.15,52.16,52.13,52.15,52000.0,35.6263,35.6331,35.6126,35.6263,52000.0
2011-11-30 13:15:00,52.16,52.17,52.14,52.17,49500.0,35.6331,35.6399,35.6194,35.6399,49500.0
2011-11-30 13:20:00,52.17,52.18,52.15,52.18,24500.0,35.6399,35.6468,35.6263,35.6468,24500.0
2011-11-30 13:25:00,52.17,52.17,52.15,52.16,57900.0,35.6399,35.6399,35.6263,35.6331,57900.0
2011-11-30 13:30:00,52.15,52.24,52.15,52.24,53000.0,35.6263,35.6878,35.6263,35.6878,53000.0
2011-11-30 13:35:00,52.23,52.32,52.21,52.28,96500.0,35.6809,35.7424,35.6673,35.7151,96500.0
2011-11-30 13:40:00,52.28,52.3,52.26,52.29,33900.0,35.7151,35.7287,35.7014,35.7219,33900.0
2011-11-30 13:45:00,52.29,52.3,52.27,52.27,49200.0,35.7219,35.7287,35.7083,35.7083,49200.0
2011-11-30 13:50:00,52.28,52.28,52.21,52.22,100400.0,35.7151,35.7151,35.6673,35.6741,100400.0
2011-11-30 13:55:00,52.22,52.26,52.21,52.25,40300.0,35.6741,35.7014,35.6673,35.6946,40300.0
2011-11-30 14:00:00,52.26,52.26,52.21,52.25,87200.0,35.7014,35.7014,35.6673,35.6946,87200.0
2011-11-30 14:05:00,52.25,52.28,52.24,52.25,59700.0,35.6946,35.7151,35.6878,35.6946,59700.0
2011-11-30 14:10:00,52.24,52.26,52.16,52.22,168500.0,35.6878,35.7014,35.6331,35.6741,168500.0
2011-11-30 14:15:00,52.22,52.27,52.22,52.22,69700.0,35.6741,35.7083,35.6741,35.6741,69700.0
2011-11-30 14:20:00,52.22,52.25,52.19,52.24,98100.0,35.6741,35.6946,35.6536,35.6878,98100.0
2011-11-30 14:25:00,52.25,52.3,52.24,52.26,182900.0,35.6946,35.7287,35.6878,35.7014,182900.0
2011-11-30 14:30:00,52.27,52.27,52.2,52.2,92100.0,35.7083,35.7083,35.6604,35.6604,92100.0
2011-11-30 14:35:00,52.2,52.22,52.12,52.13,70100.0,35.6604,35.6741,35.6058,35.6126,70100.0
2011-11-30 14:40:00,52.13,52.14,52.06,52.07,113600.0,35.6126,35.6194,35.5648,35.5716,113600.0
2011-11-30 14:45:00,52.07,52.08,51.96,51.97,132800.0,35.5716,35.5785,35.4965,35.5033,132800.0
2011-11-30 14:50:00,51.98,52.0,51.9,51.97,201200.0,35.5101,35.5238,35.4555,35.5033,201200.0
2011-11-30 14:55:00,51.97,52.01,51.89,52.01,95200.0,35.5033,35.5306,35.4487,35.5306,95200.0
2011-11-30 15:00:00,52.01,52.04,51.99,52.04,92700.0,35.5306,35.5511,35.517,35.5511,92700.0
2011-11-30 15:05:00,52.03,52.11,52.01,52.11,84400.0,35.5443,35.5989,35.5306,35.5989,84400.0
2011-11-30 15:10:00,52.11,52.21,52.11,52.18,151500.0,35.5989,35.6673,35.5989,35.6468,151500.0
2011-11-30 15:15:00,52.18,52.2,52.12,52.15,157300.0,35.6468,35.6604,35.6058,35.6263,157300.0
2011-11-30 15:20:00,52.15,52.21,52.14,52.14,104600.0,35.6263,35.6673,35.6194,35.6194,104600.0
2011-11-30 15:25:00,52.15,52.26,52.14,52.26,103600.0,35.6263,35.7014,35.6194,35.7014,103600.0
2011-11-30 15:30:00,52.25,52.3,52.19,52.3,139100.0,35.6946,35.7287,35.6536,35.7287,139100.0
2011-11-30 15:35:00,52.29,52.4,52.28,52.38,202300.0,35.7219,35.7971,35.7151,35.7834,202300.0
2011-11-30 15:40:00,52.37,52.6,52.36,52.57,333300.0,35.7766,35.9337,35.7697,35.9132,333300.0
2011-11-30 15:45:00,52.57,52.64,52.53,52.59,201100.0,35.9132,35.961,35.8859,35.9269,201100.0
2011-11-30 15:50:00,52.59,52.74,52.58,52.67,387900.0,35.9269,36.0293,35.92,35.9815,387900.0
2011-11-30 15:55:00,52.67,52.77,52.65,52.67,551700.0,35.9815,36.0498,35.9678,35.9815,551700.0
2011-12-01 09:30:00,52.77,53.19,52.35,52.75,845700.0,36.0498,36.3368,35.7629,36.0362,845700.0
2011-12-01 09:35:00,52.77,52.95,52.5,52.57,139700.0,36.0498,36.1728,35.8654,35.9132,139700.0
2011-12-01 09:40:00,52.55,52.85,52.4,52.84,250900.0,35.8995,36.1045,35.7971,36.0976,250900.0
2011-12-01 09:45:00,52.85,52.94,52.59,52.89,241800.0,36.1045,36.166,35.9269,36.1318,241800.0
2011-12-01 09:50:00,52.88,52.93,52.82,52.84,214800.0,36.125,36.1591,36.084,36.0976,214800.0
2011-12-01 09:55:00,52.85,52.86,52.42,52.78,231900.0,36.1045,36.1113,35.8107,36.0567,231900.0
2011-12-01 10:00:00,52.78,52.86,52.69,52.78,176800.0,36.0567,36.1113,35.9952,36.0567,176800.0
2011-12-01 10:05:00,52.76,52.92,52.7,52.9,252300.0,36.043,36.1523,36.002,36.1386,252300.0
2011-12-01 10:10:00,52.9,53.02,52.8,53.0,150300.0,36.1386,36.2206,36.0703,36.207,150300.0
2011-12-01 10:15:00,53.0,53.03,52.91,52.95,91500.0,36.207,36.2274,36.1455,36.1728,91500.0
2011-12-01 10:20:00,52.95,52.99,52.89,52.98,99700.0,36.1728,36.2001,36.1318,36.1933,99700.0
2011-12-01 10:25:00,52.98,53.06,52.98,53.06,93400.0,36.1933,36.2479,36.1933,36.2479,93400.0
2011-12-01 10:30:00,53.06,53.08,52.99,53.01,87000.0,36.2479,36.2616,36.2001,36.2138,87000.0
2011-12-01 10:35:00,53.01,53.02,52.94,52.95,164200.0,36.2138,36.2206,36.166,36.1728,164200.0
2011-12-01 10:40:00,52.96,53.1,52.93,53.05,133700.0,36.1796,36.2753,36.1591,36.2411,133700.0
2011-12-01 10:45:00,53.05,53.08,52.98,53.02,61200.0,36.2411,36.2616,36.1933,36.2206,61200.0
2011-12-01 10:50:00,53.02,53.02,52.88,52.88,111400.0,36.2206,36.2206,36.125,36.125,111400.0
2011-12-01 10:55:00,52.87,52.9,52.8,52.83,85200.0,36.1181,36.1386,36.0703,36.0908,85200.0
2011-12-01 11:00:00,52.83,52.95,52.83,52.95,33200.0,36.0908,36.1728,36.0908,36.1728,33200.0
2011-12-01 11:05:00,52.96,53.03,52.89,52.91,70800.0,36.1796,36.2274,36.1318,36.1455,70800.0
2011-12-01 11:10:00,52.9,52.91,52.83,52.83,42300.0,36.1386,36.1455,36.0908,36.0908,42300.0
2011-12-01 11:15:00,52.84,52.89,52.79,52.84,44900.0,36.0976,36.1318,36.0635,36.0976,44900.0
2011-12-01 11:20:00,52.84,52.99,52.81,52.97,58700.0,36.0976,36.2001,36.0772,36.1865,58700.0
2011-12-01 11:25:00,52.97,52.99,52.85,52.86,135800.0,36.1865,36.2001,36.1045,36.1113,135800.0
2011-12-01 11:30:00,52.85,52.86,52.71,52.72,70400.0,36.1045,36.1113,36.0088,36.0157,70400.0
2011-12-01 11:35:00,52.71,52.72,52.63,52.7,56200.0,36.0088,36.0157,35.9542,36.002,56200.0
2011-12-01 11:40:00,52.7,52.75,52.62,52.63,58300.0,36.002,36.0362,35.9474,35.9542,58300.0
2011-12-01 11:45:00,52.63,52.66,52.5,52.51,176900.0,35.9542,35.9747,35.8654,35.8722,176900.0
2011-12-01 11:50:00,52.51,52.63,52.51,52.55,93300.0,35.8722,35.9542,35.8722,35.8995,93300.0
2011-12-01 11:55:00,52.54,52.55,52.41,52.47,72000.0,35.8927,35.8995,35.8039,35.8449,72000.0
2011-12-01 12:00:00,52.48,52.5,52.4,52.41,71200.0,35.8517,35.8654,35.7971,35.8039,71200.0
2011-12-01 12:05:00,52.41,52.48,52.4,52.41,56500.0,35.8039,35.8517,35.7971,35.8039,56500.0
2011-12-01 12:10:00,52.4,52.51,52.4,52.45,46900.0,35.7971,35.8722,35.7971,35.8312,46900.0
2011-12-01 12:15:00,52.44,52.46,52.36,52.39,47300.0,35.8244,35.8381,35.7697,35.7902,47300.0
2011-12-01 12:20:00,52.4,52.46,52.35,52.44,34500.0,35.7971,35.8381,35.7629,35.8244,34500.0
2011-12-01 12:25:00,52.43,52.53,52.42,52.47,29600.0,35.8176,35.8859,35.8107,35.8449,29600.0
2011-12-01 12:30:00,52.47,52.47,52.39,52.45,20500.0,35.8449,35.8449,35.7902,35.8312,20500.0
2011-12-01 12:35:00,52.44,52.48,52.39,52.42,34800.0,35.8244,35.8517,35.7902,35.8107,34800.0
2011-12-01 12:40:00,52.42,52.44,52.35,52.35,46800.0,35.8107,35.8244,35.7629,35.7629,46800.0
2011-12-01 12:45:00,52.36,52.36,52.28,52.31,39700.0,35.7697,35.7697,35.7151,35.7356,39700.0
2011-12-01 12:50:00,52.31,52.35,52.3,52.34,47200.0,35.7356,35.7629,35.7287,35.7561,47200.0
2011-12-01 12:55:00,52.33,52.33,52.18,52.2,75900.0,35.7492,35.7492,35.6468,35.6604,75900.0
2011-12-01 13:00:00,52.2,52.21,52.16,52.19,56100.0,35.6604,35.6673,35.6331,35.6536,56100.0
2011-12-01 13:05:00,52.19,52.21,52.15,52.16,40000.0,35.6536,35.6673,35.6263,35.6331,40000.0
2011-12-01 13:10:00,52.16,52.32,52.16,52.31,34300.0,35.6331,35.7424,35.6331,35.7356,34300.0
2011-12-01 13:15:00,52.32,52.37,52.27,52.36,30300.0,35.7424,35.7766,35.7083,35.7697,30300.0
2011-12-01 13:20:00,52.36,52.37,52.29,52.3,36600.0,35.7697,35.7766,35.7219,35.7287,36600.0
2011-12-01 13:25:00,52.3,52.34,52.28,52.33,32900.0,35.7287,35.7561,35.7151,35.7492,32900.0
2011-12-01 13:30:00,52.33,52.42,52.33,52.4,50700.0,35.7492,35.8107,35.7492,35.7971,50700.0
2011-12-01 13:35:00,52.41,52.43,52.38,52.4,28100.0,35.8039,35.8176,35.7834,35.7971,28100.0
2011-12-01 13:40:00,52.41,52.5,52.4,52.46,148900.0,35.8039,35.8654,35.7971,35.8381,148900.0
2011-12-01 13:45:00,52.46,52.48,52.37,52.38,66100.0,35.8381,35.8517,35.7766,35.7834,66100.0
2011-12-01 13:50:00,52.37,52.41,52.37,52.4,34300.0,35.7766,35.8039,35.7766,35.7971,34300.0
2011-12-01 13:55:00,52.41,52.45,52.34,52.41,102100.0,35.8039,35.8312,35.7561,35.8039,102100.0
2011-12-01 14:00:00,52.42,52.48,52.36,52.37,59900.0,35.8107,35.8517,35.7697,35.7766,59900.0
2011-12-01 14:05:00,52.37,52.41,52.31,52.32,61000.0,35.7766,35.8039,35.7356,35.7424,61000.0
2011-12-01 14:10:00,52.32,52.32,52.21,52.21,98900.0,35.7424,35.7424,35.6673,35.6673,98900.0
2011-12-01 14:15:00,52.21,52.27,52.16,52.23,119100.0,35.6673,35.7083,35.6331,35.6809,119100.0
2011-12-01 14:20:00,52.23,52.25,52.15,52.15,98100.0,35.6809,35.6946,35.6263,35.6263,98100.0
2011-12-01 14:25:00,52.16,52.19,52.14,52.16,96100.0,35.6331,35.6536,35.6194,35.6331,96100.0
2011-12-01 14:30:00,52.16,52.19,52.12,52.12,60700.0,35.6331,35.6536,35.6058,35.6058,60700.0
2011-12-01 14:35:00,52.12,52.14,52.09,52.09,86000.0,35.6058,35.6194,35.5853,35.5853,86000.0
2011-12-01 14:40:00,52.08,52.1,52.02,52.05,111000.0,35.5785,35.5921,35.5375,35.558,111000.0
2011-12-01 14:45:00,52.05,52.13,52.03,52.12,92500.0,35.558,35.6126,35.5443,35.6058,92500.0
2011-12-01 14:50:00,52.12,52.17,52.12,52.15,51100.0,35.6058,35.6399,35.6058,35.6263,51100.0
2011-12-01 14:55:00,52.16,52.17,52.02,52.02,141500.0,35.6331,35.6399,35.5375,35.5375,141500.0
2011-12-01 15:00:00,52.03,52.07,52.02,52.07,66400.0,35.5443,35.5716,35.5375,35.5716,66400.0
2011-12-01 15:05:00,52.06,52.08,51.99,51.99,111800.0,35.5648,35.5785,35.517,35.517,111800.0
2011-12-01 15:10:00,51.99,52.09,51.99,52.08,75700.0,35.517,35.5853,35.517,35.5785,75700.0
2011-12-01 15:15:00,52.07,52.18,52.06,52.16,81200.0,35.5716,35.6468,35.5648,35.6331,81200.0
2011-12-01 15:20:00,52.17,52.21,52.16,52.2,84000.0,35.6399,35.6673,35.6331,35.6604,84000.0
2011-12-01 15:25:00,52.2,52.24,52.16,52.21,93600.0,35.6604,35.6878,35.6331,35.6673,93600.0
2011-12-01 15:30:00,52.22,52.25,52.19,52.2,80200.0,35.6741,35.6946,35.6536,35.6604,80200.0
2011-12-01 15:35:00,52.21,52.24,52.15,52.17,84000.0,35.6673,35.6878,35.6263,35.6399,84000.0
2011-12-01 15:40:00,52.16,52.17,52.09,52.12,125700.0,35.6331,35.6399,35.5853,35.6058,125700.0
2011-12-01 15:45:00,52.11,52.12,52.02,52.08,176500.0,35.5989,35.6058,35.5375,35.5785,176500.0
2011-12-01 15:50:00,52.07,52.1,52.03,52.03,233000.0,35.5716,35.5921,35.5443,35.5443,233000.0
2011-12-01 15:55:00,52.04,52.15,51.99,52.14,314300.0,35.5511,35.6263,35.517,35.6194,314300.0
2011-12-02 09:30:00,52.34,52.71,52.34,52.59,195800.0,35.7561,36.0088,35.7561,35.9269,195800.0
2011-12-02 09:35:00,52.58,52.72,52.53,52.69,162000.0,35.92,36.0157,35.8859,35.9952,162000.0
2011-12-02 09:40:00,52.69,52.92,52.65,52.92,222500.0,35.9952,36.1523,35.9678,36.1523,222500.0
2011-12-02 09:45:00,52.91,53.07,52.88,52.89,210100.0,36.1455,36.2548,36.125,36.1318,210100.0
2011-12-02 09:50:00,52.88,53.06,52.83,53.05,173900.0,36.125,36.2479,36.0908,36.2411,173900.0
2011-12-02 09:55:00,53.06,53.18,52.99,53.04,202100.0,36.2479,36.3299,36.2001,36.2343,202100.0
2011-12-02 10:00:00,53.03,53.13,52.98,53.06,72700.0,36.2274,36.2958,36.1933,36.2479,72700.0
2011-12-02 10:05:00,53.08,53.27,53.06,53.21,106000.0,36.2616,36.3914,36.2479,36.3504,106000.0
2011-12-02 10:10:00,53.21,53.28,53.16,53.24,130100.0,36.3504,36.3982,36.3163,36.3709,130100.0
2011-12-02 10:15:00,53.26,53.35,53.23,53.26,87600.0,36.3846,36.4461,36.3641,36.3846,87600.0
2011-12-02 10:20:00,53.25,53.28,53.23,53.25,97800.0,36.3777,36.3982,36.3641,36.3777,97800.0
2011-12-02 10:25:00,53.26,53.27,53.13,53.21,145200.0,36.3846,36.3914,36.2958,36.3504,145200.0
2011-12-02 10:30:00,53.22,53.26,53.13,53.24,104100.0,36.3572,36.3846,36.2958,36.3709,104100.0
2011-12-02 10:35:00,53.24,53.31,53.22,53.29,82300.0,36.3709,36.4187,36.3572,36.4051,82300.0
2011-12-02 10:40:00,53.29,53.34,53.22,53.25,129500.0,36.4051,36.4392,36.3572,36.3777,129500.0
2011-12-02 10:45:00,53.25,53.31,53.16,53.3,93400.0,36.3777,36.4187,36.3163,36.4119,93400.0
2011-12-02 10:50:00,53.3,53.35,53.25,53.29,147300.0,36.4119,36.4461,36.3777,36.4051,147300.0
2011-12-02 10:55:00,53.29,53.29,53.09,53.16,96600.0,36.4051,36.4051,36.2684,36.3163,96600.0
2011-12-02 11:00:00,53.17,53.21,53.12,53.12,74400.0,36.3231,36.3504,36.2889,36.2889,74400.0
2011-12-02 11:05:00,53.13,53.14,52.99,52.99,89000.0,36.2958,36.3026,36.2001,36.2001,89000.0
2011-12-02 11:10:00,52.99,52.99,52.88,52.94,120700.0,36.2001,36.2001,36.125,36.166,120700.0
2011-12-02 11:15:00,52.94,53.06,52.94,52.98,45100.0,36.166,36.2479,36.166,36.1933,45100.0
2011-12-02 11:20:00,52.98,53.1,52.93,53.03,39700.0,36.1933,36.2753,36.1591,36.2274,39700.0
2011-12-02 11:25:00,53.03,53.08,53.0,53.07,36000.0,36.2274,36.2616,36.207,36.2548,36000.0
2011-12-02 11:30:00,53.08,53.2,53.08,53.12,80800.0,36.2616,36.3436,36.2616,36.2889,80800.0
2011-12-02 11:35:00,53.13,53.15,53.02,53.15,46100.0,36.2958,36.3094,36.2206,36.3094,46100.0
2011-12-02 11:40:00,53.14,53.17,53.04,53.04,63700.0,36.3026,36.3231,36.2343,36.2343,63700.0
2011-12-02 11:45:00,53.05,53.07,52.95,52.95,55000.0,36.2411,36.2548,36.1728,36.1728,55000.0
2011-12-02 11:50:00,52.95,53.06,52.94,53.03,29600.0,36.1728,36.2479,36.166,36.2274,29600.0
2011-12-02 11:55:00,53.03,53.15,53.0,53.15,35600.0,36.2274,36.3094,36.207,36.3094,35600.0
2011-12-02 12:00:00,53.15,53.16,53.08,53.13,39900.0,36.3094,36.3163,36.2616,36.2958,39900.0
2011-12-02 12:05:00,53.13,53.15,53.04,53.04,80900.0,36.2958,36.3094,36.2343,36.2343,80900.0
2011-12-02 12:10:00,53.05,53.13,53.04,53.04,54800.0,36.2411,36.2958,36.2343,36.2343,54800.0
2011-12-02 12:15:00,53.05,53.18,53.03,53.17,55600.0,36.2411,36.3299,36.2274,36.3231,55600.0
2011-12-02 12:20:00,53.17,53.21,53.1,53.19,58800.0,36.3231,36.3504,36.2753,36.3368,58800.0
2011-12-02 12:25:00,53.19,53.24,53.15,53.24,71200.0,36.3368,36.3709,36.3094,36.3709,71200.0
2011-12-02 12:30:00,53.24,53.27,53.2,53.25,44600.0,36.3709,36.3914,36.3436,36.3777,44600.0
2011-12-02 12:35:00,53.24,53.27,53.15,53.27,78100.0,36.3709,36.3914,36.3094,36.3914,78100.0
2011-12-02 12:40:00,53.27,53.28,53.18,53.22,68800.0,36.3914,36.3982,36.3299,36.3572,68800.0
2011-12-02 12:45:00,53.22,53.3,53.15,53.24,62100.0,36.3572,36.4119,36.3094,36.3709,62100.0
2011-12-02 12:50:00,53.24,53.3,53.2,53.3,28900.0,36.3709,36.4119,36.3436,36.4119,28900.0
2011-12-02 12:55:00,53.3,53.3,53.17,53.19,41700.0,36.4119,36.4119,36.3231,36.3368,41700.0
2011-12-02 13:00:00,53.19,53.29,53.14,53.14,45100.0,36.3368,36.4051,36.3026,36.3026,45100.0
2011-12-02 13:05:00,53.14,53.21,53.13,53.18,92400.0,36.3026,36.3504,36.2958,36.3299,92400.0
2011-12-02 13:10:00,53.18,53.18,53.12,53.13,20800.0,36.3299,36.3299,36.2889,36.2958,20800.0
2011-12-02 13:15:00,53.12,53.19,53.1,53.17,23400.0,36.2889,36.3368,36.2753,36.3231,23400.0
2011-12-02 13:20:00,53.16,53.22,53.1,53.19,37600.0,36.3163,36.3572,36.2753,36.3368,37600.0
2011-12-02 13:25:00,53.18,53.18,53.09,53.13,23100.0,36.3299,36.3299,36.2684,36.2958,23100.0
2011-12-02 13:30:00,53.13,53.15,53.08,53.08,34900.0,36.2958,36.3094,36.2616,36.2616,34900.0
2011-12-02 13:35:00,53.08,53.14,53.06,53.11,22100.0,36.2616,36.3026,36.2479,36.2821,22100.0
2011-12-02 13:40:00,53.1,53.15,53.04,53.09,33600.0,36.2753,36.3094,36.2343,36.2684,33600.0
2011-12-02 13:45:00,53.1,53.13,53.04,53.07,79400.0,36.2753,36.2958,36.2343,36.2548,79400.0
2011-12-02 13:50:00,53.07,53.14,53.04,53.06,37900.0,36.2548,36.3026,36.2343,36.2479,37900.0
2011-12-02 13:55:00,53.06,53.14,53.05,53.07,46000.0,36.2479,36.3026,36.2411,36.2548,46000.0
2011-12-02 14:00:00,53.08,53.09,53.02,53.03,51600.0,36.2616,36.2684,36.2206,36.2274,51600.0
2011-12-02 14:05:00,53.05,53.05,52.95,53.03,55700.0,36.2411,36.2411,36.1728,36.2274,55700.0
2011-12-02 14:10:00,53.04,53.06,52.96,53.0,70400.0,36.2343,36.2479,36.1796,36.207,70400.0
2011-12-02 14:15:00,53.01,53.05,52.95,53.05,65300.0,36.2138,36.2411,36.1728,36.2411,65300.0
2011-12-02 14:20:00,53.05,53.06,52.99,53.04,113100.0,36.2411,36.2479,36.2001,36.2343,113100.0
2011-12-02 14:25:00,53.04,53.04,52.95,52.98,54200.0,36.2343,36.2343,36.1728,36.1933,54200.0
2011-12-02 14:30:00,52.98,52.98,52.9,52.94,60100.0,36.1933,36.1933,36.1386,36.166,60100.0
2011-12-02 14:35:00,52.93,53.01,52.91,53.0,63100.0,36.1591,36.2138,36.1455,36.207,63100.0
2011-12-02 14:40:00,53.01,53.04,52.98,53.02,93300.0,36.2138,36.2343,36.1933,36.2206,93300.0
2011-12-02 14:45:00,53.01,53.02,52.98,53.01,40000.0,36.2138,36.2206,36.1933,36.2138,40000.0
2011-12-02 14:50:00,53.01,53.03,52.97,52.98,118400.0,36.2138,36.2274,36.1865,36.1933,118400.0
2011-12-02 14:55:00,52.98,52.99,52.9,52.93,60400.0,36.1933,36.2001,36.1386,36.1591,60400.0
2011-12-02 15:00:00,52.93,52.96,52.88,52.95,89100.0,36.1591,36.1796,36.125,36.1728,89100.0
2011-12-02 15:05:00,52.95,52.95,52.87,52.9,52200.0,36.1728,36.1728,36.1181,36.1386,52200.0
2011-12-02 15:10:00,52.91,52.97,52.9,52.94,71300.0,36.1455,36.1865,36.1386,36.166,71300.0
2011-12-02 15:15:00,52.95,52.97,52.87,52.89,74300.0,36.1728,36.1865,36.1181,36.1318,74300.0
2011-12-02 15:20:00,52.89,52.98,52.88,52.98,43500.0,36.1318,36.1933,36.125,36.1933,43500.0
2011-12-02 15:25:00,52.97,53.01,52.94,52.99,81600.0,36.1865,36.2138,36.166,36.2001,81600.0
2011-12-02 15:30:00,52.98,53.0,52.91,52.94,68300.0,36.1933,36.207,36.1455,36.166,68300.0
2011-12-02 15:35:00,52.95,53.01,52.89,52.97,101100.0,36.1728,36.2138,36.1318,36.1865,101100.0
2011-12-02 15:40:00,52.97,53.01,52.94,52.97,102600.0,36.1865,36.2138,36.166,36.1865,102600.0
2011-12-02 15:45:00,52.97,53.01,52.88,52.91,203300.0,36.1865,36.2138,36.125,36.1455,203300.0
2011-12-02 15:50:00,52.92,52.97,52.86,52.94,163900.0,36.1523,36.1865,36.1113,36.166,163900.0
2011-12-02 15:55:00,52.94,53.0,52.87,52.87,329300.0,36.166,36.207,36.1181,36.1181,329300.0
2011-12-05 09:30:00,53.2,53.3,52.91,52.97,126100.0,36.3436,36.4119,36.1455,36.1865,126100.0
2011-12-05 09:35:00,52.96,53.11,52.96,53.1,82700.0,36.1796,36.2821,36.1796,36.2753,82700.0
2011-12-05 09:40:00,53.1,53.22,53.01,53.12,67300.0,36.2753,36.3572,36.2138,36.2889,67300.0
2011-12-05 09:45:00,53.13,53.21,53.09,53.1,50400.0,36.2958,36.3504,36.2684,36.2753,50400.0
2011-12-05 09:50:00,53.1,53.23,53.1,53.19,46000.0,36.2753,36.3641,36.2753,36.3368,46000.0
2011-12-05 09:55:00,53.19,53.24,53.14,53.21,63700.0,36.3368,36.3709,36.3026,36.3504,63700.0
2011-12-05 10:00:00,53.2,53.22,53.11,53.13,89000.0,36.3436,36.3572,36.2821,36.2958,89000.0
2011-12-05 10:05:00,53.14,53.17,53.02,53.17,94800.0,36.3026,36.3231,36.2206,36.3231,94800.0
2011-12-05 10:10:00,53.18,53.19,53.05,53.17,77000.0,36.3299,36.3368,36.2411,36.3231,77000.0
2011-12-05 10:15:00,53.17,53.18,53.05,53.13,49400.0,36.3231,36.3299,36.2411,36.2958,49400.0
2011-12-05 10:20:00,53.13,53.2,53.1,53.18,35100.0,36.2958,36.3436,36.2753,36.3299,35100.0
2011-12-05 10:25:00,53.18,53.25,53.13,53.19,75900.0,36.3299,36.3777,36.2958,36.3368,75900.0
2011-12-05 10:30:00,53.21,53.38,53.2,53.37,85900.0,36.3504,36.4665,36.3436,36.4597,85900.0
2011-12-05 10:35:00,53.36,53.38,53.33,53.37,45400.0,36.4529,36.4665,36.4324,36.4597,45400.0
2011-12-05 10:40:00,53.36,53.36,53.26,53.3,34500.0,36.4529,36.4529,36.3846,36.4119,34500.0
2011-12-05 10:45:00,53.3,53.34,53.23,53.25,38000.0,36.4119,36.4392,36.3641,36.3777,38000.0
2011-12-05 10:50:00,53.25,53.32,53.23,53.26,51400.0,36.3777,36.4256,36.3641,36.3846,51400.0
2011-12-05 10:55:00,53.25,53.26,53.18,53.2,19700.0,36.3777,36.3846,36.3299,36.3436,19700.0
2011-12-05 11:00:00,53.2,53.21,53.15,53.2,28600.0,36.3436,36.3504,36.3094,36.3436,28600.0
2011-12-05 11:05:00,53.2,53.22,53.18,53.2,33000.0,36.3436,36.3572,36.3299,36.3436,33000.0
2011-12-05 11:10:00,53.19,53.22,53.15,53.2,39600.0,36.3368,36.3572,36.3094,36.3436,39600.0
2011-12-05 11:15:00,53.2,53.23,53.14,53.16,75500.0,36.3436,36.3641,36.3026,36.3163,75500.0
2011-12-05 11:20:00,53.16,53.16,53.05,53.08,30900.0,36.3163,36.3163,36.2411,36.2616,30900.0
2011-12-05 11:25:00,53.07,53.1,53.0,53.09,56600.0,36.2548,36.2753,36.207,36.2684,56600.0
2011-12-05 11:30:00,53.09,53.17,53.06,53.06,55600.0,36.2684,36.3231,36.2479,36.2479,55600.0
2011-12-05 11:35:00,53.06,53.19,53.05,53.19,35400.0,36.2479,36.3368,36.2411,36.3368,35400.0
2011-12-05 11:40:00,53.19,53.22,53.16,53.22,29300.0,36.3368,36.3572,36.3163,36.3572,29300.0
2011-12-05 11:45:00,53.22,53.25,53.2,53.21,62400.0,36.3572,36.3777,36.3436,36.3504,62400.0
2011-12-05 11:50:00,53.21,53.31,53.16,53.29,49900.0,36.3504,36.4187,36.3163,36.4051,49900.0
2011-12-05 11:55:00,53.28,53.33,53.26,53.32,77400.0,36.3982,36.4324,36.3846,36.4256,77400.0
2011-12-05 12:00:00,53.31,53.35,53.3,53.32,29500.0,36.4187,36.4461,36.4119,36.4256,29500.0
2011-12-05 12:05:00,53.33,53.38,53.3,53.3,29300.0,36.4324,36.4665,36.4119,36.4119,29300.0
2011-12-05 12:10:00,53.3,53.37,53.3,53.32,13300.0,36.4119,36.4597,36.4119,36.4256,13300.0
2011-12-05 12:15:00,53.31,53.35,53.27,53.34,31000.0,36.4187,36.4461,36.3914,36.4392,31000.0
2011-12-05 12:20:00,53.34,53.35,53.27,53.32,15800.0,36.4392,36.4461,36.3914,36.4256,15800.0
2011-12-05 12:25:00,53.33,53.33,53.28,53.29,15000.0,36.4324,36.4324,36.3982,36.4051,15000.0
2011-12-05 12:30:00,53.3,53.36,53.28,53.34,24700.0,36.4119,36.4529,36.3982,36.4392,24700.0
2011-12-05 12:35:00,53.35,53.38,53.33,53.36,21100.0,36.4461,36.4665,36.4324,36.4529,21100.0
2011-12-05 12:40:00,53.35,53.38,53.31,53.38,21400.0,36.4461,36.4665,36.4187,36.4665,21400.0
2011-12-05 12:45:00,53.37,53.45,53.37,53.45,28700.0,36.4597,36.5144,36.4597,36.5144,28700.0
2011-12-05 12:50:00,53.44,53.47,53.39,53.45,65000.0,36.5075,36.528,36.4734,36.5144,65000.0
2011-12-05 12:55:00,53.44,53.47,53.35,53.35,33200.0,36.5075,36.528,36.4461,36.4461,33200.0
2011-12-05 13:00:00,53.36,53.41,53.3,53.3,24500.0,36.4529,36.487,36.4119,36.4119,24500.0
2011-12-05 13:05:00,53.3,53.33,53.24,53.24,127500.0,36.4119,36.4324,36.3709,36.3709,127500.0
2011-12-05 13:10:00,53.25,53.31,53.25,53.27,23800.0,36.3777,36.4187,36.3777,36.3914,23800.0
2011-12-05 13:15:00,53.26,53.28,53.24,53.24,10000.0,36.3846,36.3982,36.3709,36.3709,10000.0
2011-12-05 13:20:00,53.24,53.26,53.19,53.23,16200.0,36.3709,36.3846,36.3368,36.3641,16200.0
2011-12-05 13:25:00,53.22,53.25,53.19,53.21,15500.0,36.3572,36.3777,36.3368,36.3504,15500.0
2011-12-05 13:30:00,53.22,53.23,53.17,53.2,33900.0,36.3572,36.3641,36.3231,36.3436,33900.0
2011-12-05 13:35:00,53.2,53.27,53.18,53.2,28200.0,36.3436,36.3914,36.3299,36.3436,28200.0
2011-12-05 13:40:00,53.21,53.21,53.06,53.06,85100.0,36.3504,36.3504,36.2479,36.2479,85100.0
2011-12-05 13:45:00,53.05,53.1,52.95,52.96,52800.0,36.2411,36.2753,36.1728,36.1796,52800.0
2011-12-05 13:50:00,52.96,53.02,52.88,52.89,77000.0,36.1796,36.2206,36.125,36.1318,77000.0
2011-12-05 13:55:00,52.88,53.02,52.88,53.01,35000.0,36.125,36.2206,36.125,36.2138,35000.0
2011-12-05 14:00:00,53.01,53.01,52.89,52.92,45800.0,36.2138,36.2138,36.1318,36.1523,45800.0
2011-12-05 14:05:00,52.94,52.94,52.87,52.91,29700.0,36.166,36.166,36.1181,36.1455,29700.0
2011-12-05 14:10:00,52.92,53.02,52.89,53.0,97700.0,36.1523,36.2206,36.1318,36.207,97700.0
2011-12-05 14:15:00,53.0,53.07,52.97,53.07,47800.0,36.207,36.2548,36.1865,36.2548,47800.0
2011-12-05 14:20:00,53.07,53.13,53.07,53.08,42500.0,36.2548,36.2958,36.2548,36.2616,42500.0
2011-12-05 14:25:00,53.08,53.11,53.0,53.09,46200.0,36.2616,36.2821,36.207,36.2684,46200.0
2011-12-05 14:30:00,53.09,53.09,53.0,53.02,63700.0,36.2684,36.2684,36.207,36.2206,63700.0
2011-12-05 14:35:00,53.02,53.08,53.01,53.06,25300.0,36.2206,36.2616,36.2138,36.2479,25300.0
2011-12-05 14:40:00,53.05,53.1,53.05,53.06,21800.0,36.2411,36.2753,36.2411,36.2479,21800.0
2011-12-05 14:45:00,53.05,53.13,53.05,53.13,52800.0,36.2411,36.2958,36.2411,36.2958,52800.0
2011-12-05 14:50:00,53.12,53.12,53.05,53.09,25900.0,36.2889,36.2889,36.2411,36.2684,25900.0
2011-12-05 14:55:00,53.09,53.17,53.09,53.16,39300.0,36.2684,36.3231,36.2684,36.3163,39300.0
2011-12-05 15:00:00,53.16,53.2,53.13,53.16,77400.0,36.3163,36.3436,36.2958,36.3163,77400.0
2011-12-05 15:05:00,53.17,53.21,53.0,53.04,82600.0,36.3231,36.3504,36.207,36.2343,82600.0
2011-12-05 15:10:00,53.03,53.09,53.03,53.06,52700.0,36.2274,36.2684,36.2274,36.2479,52700.0
2011-12-05 15:15:00,53.05,53.05,52.98,53.04,90100.0,36.2411,36.2411,36.1933,36.2343,90100.0
2011-12-05 15:20:00,53.05,53.09,53.0,53.04,66300.0,36.2411,36.2684,36.207,36.2343,66300.0
2011-12-05 15:25:00,53.05,53.08,52.99,53.01,45300.0,36.2411,36.2616,36.2001,36.2138,45300.0
2011-12-05 15:30:00,53.01,53.11,52.98,53.05,57500.0,36.2138,36.2821,36.1933,36.2411,57500.0
2011-12-05 15:35:00,53.05,53.09,53.01,53.05,53000.0,36.2411,36.2684,36.2138,36.2411,53000.0
2011-12-05 15:40:00,53.05,53.1,53.0,53.09,66600.0,36.2411,36.2753,36.207,36.2684,66600.0
2011-12-05 15:45:00,53.09,53.2,53.09,53.16,105300.0,36.2684,36.3436,36.2684,36.3163,105300.0
2011-12-05 15:50:00,53.16,53.26,53.14,53.24,105500.0,36.3163,36.3846,36.3026,36.3709,105500.0
2011-12-05 15:55:00,53.23,53.32,53.2,53.31,214600.0,36.3641,36.4256,36.3436,36.4187,214600.0
2011-12-06 09:30:00,53.35,53.41,53.2,53.34,72100.0,36.4461,36.487,36.3436,36.4392,72100.0
2011-12-06 09:35:00,53.3,53.39,53.2,53.2,55100.0,36.4119,36.4734,36.3436,36.3436,55100.0
2011-12-06 09:40:00,53.2,53.27,53.1,53.13,74400.0,36.3436,36.3914,36.2753,36.2958,74400.0
2011-12-06 09:45:00,53.14,53.22,53.03,53.21,82300.0,36.3026,36.3572,36.2274,36.3504,82300.0
2011-12-06 09:50:00,53.21,53.27,53.15,53.18,67000.0,36.3504,36.3914,36.3094,36.3299,67000.0
2011-12-06 09:55:00,53.18,53.23,53.16,53.2,38900.0,36.3299,36.3641,36.3163,36.3436,38900.0
2011-12-06 10:00:00,53.21,53.41,53.21,53.4,68400.0,36.3504,36.487,36.3504,36.4802,68400.0
2011-12-06 10:05:00,53.4,53.52,53.4,53.45,104200.0,36.4802,36.5622,36.4802,36.5144,104200.0
2011-12-06 10:10:00,53.45,53.46,53.32,53.42,41800.0,36.5144,36.5212,36.4256,36.4939,41800.0
2011-12-06 10:15:00,53.42,53.49,53.41,53.44,58900.0,36.4939,36.5417,36.487,36.5075,58900.0
2011-12-06 10:20:00,53.44,53.59,53.43,53.55,53300.0,36.5075,36.61,36.5007,36.5827,53300.0
2011-12-06 10:25:00,53.54,53.59,53.51,53.59,58900.0,36.5759,36.61,36.5554,36.61,58900.0
2011-12-06 10:30:00,53.6,53.64,53.52,53.56,61400.0,36.6168,36.6442,36.5622,36.5895,61400.0
2011-12-06 10:35:00,53.55,53.71,53.53,53.71,57600.0,36.5827,36.692,36.569,36.692,57600.0
2011-12-06 10:40:00,53.71,53.72,53.52,53.53,50000.0,36.692,36.6988,36.5622,36.569,50000.0
2011-12-06 10:45:00,53.54,53.64,53.54,53.64,28400.0,36.5759,36.6442,36.5759,36.6442,28400.0
2011-12-06 10:50:00,53.63,53.63,53.56,53.56,33000.0,36.6373,36.6373,36.5895,36.5895,33000.0
2011-12-06 10:55:00,53.55,53.61,53.55,53.57,36300.0,36.5827,36.6237,36.5827,36.5963,36300.0
2011-12-06 11:00:00,53.57,53.6,53.55,53.55,30500.0,36.5963,36.6168,36.5827,36.5827,30500.0
2011-12-06 11:05:00,53.55,53.58,53.5,53.5,31500.0,36.5827,36.6032,36.5485,36.5485,31500.0
2011-12-06 11:10:00,53.48,53.52,53.45,53.52,51500.0,36.5349,36.5622,36.5144,36.5622,51500.0
2011-12-06 11:15:00,53.51,53.53,53.46,53.47,22500.0,36.5554,36.569,36.5212,36.528,22500.0
2011-12-06 11:20:00,53.47,53.54,53.46,53.47,28900.0,36.528,36.5759,36.5212,36.528,28900.0
2011-12-06 11:25:00,53.45,53.46,53.41,53.45,23100.0,36.5144,36.5212,36.487,36.5144,23100.0
2011-12-06 11:30:00,53.44,53.48,53.41,53.42,25200.0,36.5075,36.5349,36.487,36.4939,25200.0
2011-12-06 11:35:00,53.41,53.45,53.37,53.45,58300.0,36.487,36.5144,36.4597,36.5144,58300.0
2011-12-06 11:40:00,53.45,53.5,53.41,53.49,51600.0,36.5144,36.5485,36.487,36.5417,51600.0
2011-12-06 11:45:00,53.5,53.5,53.42,53.45,39700.0,36.5485,36.5485,36.4939,36.5144,39700.0
2011-12-06 11:50:00,53.45,53.51,53.45,53.51,26200.0,36.5144,36.5554,36.5144,36.5554,26200.0
2011-12-06 11:55:00,53.52,53.59,53.52,53.59,27500.0,36.5622,36.61,36.5622,36.61,27500.0
2011-12-06 12:00:00,53.58,53.58,53.56,53.56,17500.0,36.6032,36.6032,36.5895,36.5895,17500.0
2011-12-06 12:05:00,53.56,53.6,53.55,53.59,36400.0,36.5895,36.6168,36.5827,36.61,36400.0
2011-12-06 12:10:00,53.6,53.66,53.57,53.64,61900.0,36.6168,36.6578,36.5963,36.6442,61900.0
2011-12-06 12:15:00,53.64,53.67,53.61,53.63,40800.0,36.6442,36.6647,36.6237,36.6373,40800.0
2011-12-06 12:20:00,53.62,53.62,53.58,53.61,27200.0,36.6305,36.6305,36.6032,36.6237,27200.0
2011-12-06 12:25:00,53.61,53.66,53.59,53.64,23000.0,36.6237,36.6578,36.61,36.6442,23000.0
2011-12-06 12:30:00,53.63,53.69,53.63,53.68,30500.0,36.6373,36.6783,36.6373,36.6715,30500.0
2011-12-06 12:35:00,53.67,53.72,53.65,53.72,40900.0,36.6647,36.6988,36.651,36.6988,40900.0
2011-12-06 12:40:00,53.71,53.75,53.67,53.69,52400.0,36.692,36.7193,36.6647,36.6783,52400.0
2011-12-06 12:45:00,53.7,53.72,53.68,53.68,13300.0,36.6852,36.6988,36.6715,36.6715,13300.0
2011-12-06 12:50:00,53.68,53.69,53.58,53.59,57500.0,36.6715,36.6783,36.6032,36.61,57500.0
2011-12-06 12:55:00,53.59,53.59,53.55,53.55,16200.0,36.61,36.61,36.5827,36.5827,16200.0
2011-12-06 13:00:00,53.55,53.57,53.55,53.56,23200.0,36.5827,36.5963,36.5827,36.5895,23200.0
2011-12-06 13:05:00,53.56,53.62,53.55,53.62,30800.0,36.5895,36.6305,36.5827,36.6305,30800.0
2011-12-06 13:10:00,53.63,53.68,53.63,53.67,54800.0,36.6373,36.6715,36.6373,36.6647,54800.0
2011-12-06 13:15:00,53.67,53.71,53.64,53.7,48000.0,36.6647,36.692,36.6442,36.6852,48000.0
2011-12-06 13:20:00,53.69,53.73,53.65,53.7,30200.0,36.6783,36.7057,36.651,36.6852,30200.0
2011-12-06 13:25:00,53.7,53.7,53.65,53.67,19800.0,36.6852,36.6852,36.651,36.6647,19800.0
2011-12-06 13:30:00,53.66,53.67,53.63,53.63,27500.0,36.6578,36.6647,36.6373,36.6373,27500.0
2011-12-06 13:35:00,53.62,53.64,53.61,53.63,19900.0,36.6305,36.6442,36.6237,36.6373,19900.0
2011-12-06 13:40:00,53.63,53.64,53.54,53.54,38100.0,36.6373,36.6442,36.5759,36.5759,38100.0
2011-12-06 13:45:00,53.53,53.57,53.53,53.56,22900.0,36.569,36.5963,36.569,36.5895,22900.0
2011-12-06 13:50:00,53.56,53.6,53.54,53.59,24200.0,36.5895,36.6168,36.5759,36.61,24200.0
2011-12-06 13:55:00,53.6,53.62,53.55,53.57,25500.0,36.6168,36.6305,36.5827,36.5963,25500.0
2011-12-06 14:00:00,53.56,53.56,53.49,53.51,19700.0,36.5895,36.5895,36.5417,36.5554,19700.0
2011-12-06 14:05:00,53.5,53.5,53.47,53.5,45200.0,36.5485,36.5485,36.528,36.5485,45200.0
2011-12-06 14:10:00,53.5,53.55,53.49,53.54,26500.0,36.5485,36.5827,36.5417,36.5759,26500.0
2011-12-06 14:15:00,53.54,53.59,53.54,53.56,34700.0,36.5759,36.61,36.5759,36.5895,34700.0
2011-12-06 14:20:00,53.56,53.59,53.53,53.54,30700.0,36.5895,36.61,36.569,36.5759,30700.0
2011-12-06 14:25:00,53.53,53.59,53.53,53.58,42700.0,36.569,36.61,36.569,36.6032,42700.0
2011-12-06 14:30:00,53.59,53.69,53.59,53.69,37600.0,36.61,36.6783,36.61,36.6783,37600.0
2011-12-06 14:35:00,53.68,53.77,53.65,53.74,67200.0,36.6715,36.733,36.651,36.7125,67200.0
2011-12-06 14:40:00,53.74,53.81,53.73,53.79,86400.0,36.7125,36.7603,36.7057,36.7466,86400.0
2011-12-06 14:45:00,53.79,53.81,53.75,53.78,37900.0,36.7466,36.7603,36.7193,36.7398,37900.0
2011-12-06 14:50:00,53.78,53.84,53.76,53.83,52900.0,36.7398,36.7808,36.7261,36.774,52900.0
2011-12-06 14:55:00,53.84,53.85,53.75,53.76,36400.0,36.7808,36.7876,36.7193,36.7261,36400.0
2011-12-06 15:00:00,53.76,53.83,53.75,53.81,61200.0,36.7261,36.774,36.7193,36.7603,61200.0
2011-12-06 15:05:00,53.81,53.85,53.81,53.84,38400.0,36.7603,36.7876,36.7603,36.7808,38400.0
2011-12-06 15:10:00,53.83,53.89,53.83,53.87,53000.0,36.774,36.815,36.774,36.8013,53000.0
2011-12-06 15:15:00,53.87,53.88,53.81,53.82,55000.0,36.8013,36.8081,36.7603,36.7671,55000.0
2011-12-06 15:20:00,53.82,53.84,53.78,53.8,56900.0,36.7671,36.7808,36.7398,36.7535,56900.0
2011-12-06 15:25:00,53.82,53.83,53.75,53.77,80900.0,36.7671,36.774,36.7193,36.733,80900.0
2011-12-06 15:30:00,53.78,53.82,53.75,53.78,73300.0,36.7398,36.7671,36.7193,36.7398,73300.0
2011-12-06 15:35:00,53.78,53.79,53.71,53.71,76300.0,36.7398,36.7466,36.692,36.692,76300.0
2011-12-06 15:40:00,53.72,53.75,53.69,53.7,83600.0,36.6988,36.7193,36.6783,36.6852,83600.0
2011-12-06 15:45:00,53.7,53.75,53.65,53.73,127900.0,36.6852,36.7193,36.651,36.7057,127900.0
2011-12-06 15:50:00,53.72,53.75,53.71,53.72,103400.0,36.6988,36.7193,36.692,36.6988,103400.0
2011-12-06 15:55:00,53.72,53.73,53.66,53.66,220400.0,36.6988,36.7057,36.6578,36.6578,220400.0
2011-12-07 09:30:00,53.65,53.96,53.5,53.94,161900.0,36.651,36.8628,36.5485,36.8491,161900.0
2011-12-07 09:35:00,53.93,53.94,53.61,53.7,125900.0,36.8423,36.8491,36.6237,36.6852,125900.0
2011-12-07 09:40:00,53.7,53.7,53.58,53.58,110100.0,36.6852,36.6852,36.6032,36.6032,110100.0
2011-12-07 09:45:00,53.58,53.68,53.58,53.68,76200.0,36.6032,36.6715,36.6032,36.6715,76200.0
2011-12-07 09:50:00,53.66,53.73,53.66,53.69,98800.0,36.6578,36.7057,36.6578,36.6783,98800.0
2011-12-07 09:55:00,53.69,53.75,53.65,53.74,69200.0,36.6783,36.7193,36.651,36.7125,69200.0
2011-12-07 10:00:00,53.74,53.76,53.69,53.76,82700.0,36.7125,36.7261,36.6783,36.7261,82700.0
2011-12-07 10:05:00,53.76,53.76,53.65,53.65,101200.0,36.7261,36.7261,36.651,36.651,101200.0
2011-12-07 10:10:00,53.66,53.77,53.66,53.71,143200.0,36.6578,36.733,36.6578,36.692,143200.0
2011-12-07 10:15:00,53.72,53.74,53.66,53.7,74200.0,36.6988,36.7125,36.6578,36.6852,74200.0
2011-12-07 10:20:00,53.7,53.75,53.68,53.7,75500.0,36.6852,36.7193,36.6715,36.6852,75500.0
2011-12-07 10:25:00,53.7,53.72,53.61,53.66,85600.0,36.6852,36.6988,36.6237,36.6578,85600.0
2011-12-07 10:30:00,53.65,53.73,53.6,53.72,78400.0,36.651,36.7057,36.6168,36.6988,78400.0
2011-12-07 10:35:00,53.71,53.78,53.71,53.78,72500.0,36.692,36.7398,36.692,36.7398,72500.0
2011-12-07 10:40:00,53.77,53.79,53.73,53.78,58200.0,36.733,36.7466,36.7057,36.7398,58200.0
2011-12-07 10:45:00,53.78,53.86,53.77,53.84,70400.0,36.7398,36.7945,36.733,36.7808,70400.0
2011-12-07 10:50:00,53.85,53.88,53.83,53.87,46500.0,36.7876,36.8081,36.774,36.8013,46500.0
2011-12-07 10:55:00,53.87,53.9,53.82,53.87,65900.0,36.8013,36.8218,36.7671,36.8013,65900.0
2011-12-07 11:00:00,53.88,53.9,53.84,53.85,53400.0,36.8081,36.8218,36.7808,36.7876,53400.0
2011-12-07 11:05:00,53.85,53.93,53.84,53.85,66400.0,36.7876,36.8423,36.7808,36.7876,66400.0
2011-12-07 11:10:00,53.86,53.87,53.84,53.86,30200.0,36.7945,36.8013,36.7808,36.7945,30200.0
2011-12-07 11:15:00,53.86,53.91,53.79,53.91,50200.0,36.7945,36.8286,36.7466,36.8286,50200.0
2011-12-07 11:20:00,53.91,53.99,53.89,53.95,68800.0,36.8286,36.8833,36.815,36.8559,68800.0
2011-12-07 11:25:00,53.95,53.99,53.86,53.9,114400.0,36.8559,36.8833,36.7945,36.8218,114400.0
2011-12-07 11:30:00,53.91,53.93,53.85,53.86,113100.0,36.8286,36.8423,36.7876,36.7945,113100.0
2011-12-07 11:35:00,53.86,53.89,53.86,53.89,75000.0,36.7945,36.815,36.7945,36.815,75000.0
2011-12-07 11:40:00,53.88,53.89,53.85,53.88,35900.0,36.8081,36.815,36.7876,36.8081,35900.0
2011-12-07 11:45:00,53.89,53.9,53.87,53.9,74300.0,36.815,36.8218,36.8013,36.8218,74300.0
2011-12-07 11:50:00,53.9,53.94,53.83,53.86,71400.0,36.8218,36.8491,36.774,36.7945,71400.0
2011-12-07 11:55:00,53.85,53.9,53.85,53.9,32000.0,36.7876,36.8218,36.7876,36.8218,32000.0
2011-12-07 12:00:00,53.9,53.92,53.88,53.89,79200.0,36.8218,36.8354,36.8081,36.815,79200.0
2011-12-07 12:05:00,53.89,53.91,53.87,53.88,46200.0,36.815,36.8286,36.8013,36.8081,46200.0
2011-12-07 12:10:00,53.88,53.9,53.87,53.9,47300.0,36.8081,36.8218,36.8013,36.8218,47300.0
2011-12-07 12:15:00,53.89,53.93,53.88,53.93,76000.0,36.815,36.8423,36.8081,36.8423,76000.0
2011-12-07 12:20:00,53.93,53.98,53.93,53.98,24700.0,36.8423,36.8764,36.8423,36.8764,24700.0
2011-12-07 12:25:00,53.99,54.11,53.98,54.1,69000.0,36.8833,36.9652,36.8764,36.9584,69000.0
2011-12-07 12:30:00,54.11,54.11,54.03,54.05,59100.0,36.9652,36.9652,36.9106,36.9243,59100.0
2011-12-07 12:35:00,54.06,54.08,54.01,54.02,21300.0,36.9311,36.9448,36.8969,36.9038,21300.0
2011-12-07 12:40:00,54.02,54.1,54.02,54.09,18800.0,36.9038,36.9584,36.9038,36.9516,18800.0
2011-12-07 12:45:00,54.1,54.13,54.07,54.08,40500.0,36.9584,36.9789,36.9379,36.9448,40500.0
2011-12-07 12:50:00,54.08,54.13,54.05,54.05,30400.0,36.9448,36.9789,36.9243,36.9243,30400.0
2011-12-07 12:55:00,54.05,54.12,54.05,54.12,17100.0,36.9243,36.9721,36.9243,36.9721,17100.0
2011-12-07 13:00:00,54.12,54.14,54.08,54.08,40100.0,36.9721,36.9857,36.9448,36.9448,40100.0
2011-12-07 13:05:00,54.08,54.13,54.04,54.05,77000.0,36.9448,36.9789,36.9174,36.9243,77000.0
2011-12-07 13:10:00,54.05,54.05,53.97,54.02,31800.0,36.9243,36.9243,36.8696,36.9038,31800.0
2011-12-07 13:15:00,54.02,54.08,53.99,54.04,55200.0,36.9038,36.9448,36.8833,36.9174,55200.0
2011-12-07 13:20:00,54.04,54.07,54.0,54.07,25800.0,36.9174,36.9379,36.8901,36.9379,25800.0
2011-12-07 13:25:00,54.07,54.11,54.02,54.1,27400.0,36.9379,36.9652,36.9038,36.9584,27400.0
2011-12-07 13:30:00,54.1,54.12,54.09,54.12,51900.0,36.9584,36.9721,36.9516,36.9721,51900.0
2011-12-07 13:35:00,54.11,54.12,54.05,54.08,38100.0,36.9652,36.9721,36.9243,36.9448,38100.0
2011-12-07 13:40:00,54.09,54.1,54.05,54.05,42300.0,36.9516,36.9584,36.9243,36.9243,42300.0
2011-12-07 13:45:00,54.06,54.06,53.98,54.01,64000.0,36.9311,36.9311,36.8764,36.8969,64000.0
2011-12-07 13:50:00,54.01,54.03,53.96,53.98,56300.0,36.8969,36.9106,36.8628,36.8764,56300.0
2011-12-07 13:55:00,53.98,53.99,53.93,53.94,56000.0,36.8764,36.8833,36.8423,36.8491,56000.0
2011-12-07 14:00:00,53.94,53.99,53.94,53.96,67700.0,36.8491,36.8833,36.8491,36.8628,67700.0
2011-12-07 14:05:00,53.95,53.96,53.86,53.88,29300.0,36.8559,36.8628,36.7945,36.8081,29300.0
2011-12-07 14:10:00,53.88,53.89,53.78,53.78,58000.0,36.8081,36.815,36.7398,36.7398,58000.0
2011-12-07 14:15:00,53.78,53.81,53.75,53.76,75400.0,36.7398,36.7603,36.7193,36.7261,75400.0
2011-12-07 14:20:00,53.76,53.79,53.74,53.74,93800.0,36.7261,36.7466,36.7125,36.7125,93800.0
2011-12-07 14:25:00,53.74,53.75,53.66,53.68,135800.0,36.7125,36.7193,36.6578,36.6715,135800.0
2011-12-07 14:30:00,53.67,53.76,53.66,53.76,53100.0,36.6647,36.7261,36.6578,36.7261,53100.0
2011-12-07 14:35:00,53.76,53.78,53.67,53.77,75500.0,36.7261,36.7398,36.6647,36.733,75500.0
2011-12-07 14:40:00,53.77,53.82,53.66,53.68,61700.0,36.733,36.7671,36.6578,36.6715,61700.0
2011-12-07 14:45:00,53.7,53.75,53.58,53.61,81100.0,36.6852,36.7193,36.6032,36.6237,81100.0
2011-12-07 14:50:00,53.61,53.71,53.6,53.7,78000.0,36.6237,36.692,36.6168,36.6852,78000.0
2011-12-07 14:55:00,53.7,53.73,53.7,53.73,17500.0,36.6852,36.7057,36.6852,36.7057,17500.0
2011-12-07 15:00:00,53.73,53.75,53.66,53.7,86000.0,36.7057,36.7193,36.6578,36.6852,86000.0
2011-12-07 15:05:00,53.7,53.7,53.68,53.69,46200.0,36.6852,36.6852,36.6715,36.6783,46200.0
2011-12-07 15:10:00,53.68,53.7,53.67,53.69,49300.0,36.6715,36.6852,36.6647,36.6783,49300.0
2011-12-07 15:15:00,53.7,53.84,53.69,53.79,125400.0,36.6852,36.7808,36.6783,36.7466,125400.0
2011-12-07 15:20:00,53.78,53.88,53.78,53.87,86000.0,36.7398,36.8081,36.7398,36.8013,86000.0
2011-12-07 15:25:00,53.88,53.94,53.88,53.91,73200.0,36.8081,36.8491,36.8081,36.8286,73200.0
2011-12-07 15:30:00,53.91,53.95,53.81,53.86,120100.0,36.8286,36.8559,36.7603,36.7945,120100.0
2011-12-07 15:35:00,53.87,54.04,53.87,54.03,166600.0,36.8013,36.9174,36.8013,36.9106,166600.0
2011-12-07 15:40:00,54.03,54.16,54.02,54.06,179600.0,36.9106,36.9994,36.9038,36.9311,179600.0
2011-12-07 15:45:00,54.05,54.12,54.05,54.1,187900.0,36.9243,36.9721,36.9243,36.9584,187900.0
2011-12-07 15:50:00,54.1,54.18,54.09,54.14,213500.0,36.9584,37.0131,36.9516,36.9857,213500.0
2011-12-07 15:55:00,54.15,54.18,54.06,54.17,956500.0,36.9926,37.0131,36.9311,37.0062,956500.0
2011-12-08 09:30:00,53.84,54.19,53.72,54.19,109800.0,36.7808,37.0199,36.6988,37.0199,109800.0
2011-12-08 09:35:00,54.18,54.2,54.04,54.18,56900.0,37.0131,37.0267,36.9174,37.0131,56900.0
2011-12-08 09:40:00,54.18,54.18,53.95,53.96,91800.0,37.0131,37.0131,36.8559,36.8628,91800.0
2011-12-08 09:45:00,53.96,54.1,53.95,54.1,120800.0,36.8628,36.9584,36.8559,36.9584,120800.0
2011-12-08 09:50:00,54.1,54.2,54.06,54.19,154300.0,36.9584,37.0267,36.9311,37.0199,154300.0
2011-12-08 09:55:00,54.19,54.3,54.18,54.23,60100.0,37.0199,37.095,37.0131,37.0472,60100.0
2011-12-08 10:00:00,54.25,54.28,54.16,54.16,68000.0,37.0609,37.0814,36.9994,36.9994,68000.0
2011-12-08 10:05:00,54.16,54.21,54.1,54.13,96700.0,36.9994,37.0336,36.9584,36.9789,96700.0
2011-12-08 10:10:00,54.14,54.21,54.12,54.18,72800.0,36.9857,37.0336,36.9721,37.0131,72800.0
2011-12-08 10:15:00,54.19,54.21,54.09,54.11,63600.0,37.0199,37.0336,36.9516,36.9652,63600.0
2011-12-08 10:20:00,54.1,54.2,54.09,54.13,98200.0,36.9584,37.0267,36.9516,36.9789,98200.0
2011-12-08 10:25:00,54.12,54.17,54.04,54.06,68300.0,36.9721,37.0062,36.9174,36.9311,68300.0
2011-12-08 10:30:00,54.06,54.14,54.04,54.11,54900.0,36.9311,36.9857,36.9174,36.9652,54900.0
2011-12-08 10:35:00,54.11,54.12,54.05,54.12,57000.0,36.9652,36.9721,36.9243,36.9721,57000.0
2011-12-08 10:40:00,54.12,54.12,54.0,54.0,62100.0,36.9721,36.9721,36.8901,36.8901,62100.0
2011-12-08 10:45:00,54.01,54.06,53.98,54.05,54200.0,36.8969,36.9311,36.8764,36.9243,54200.0
2011-12-08 10:50:00,54.03,54.13,54.03,54.11,37300.0,36.9106,36.9789,36.9106,36.9652,37300.0
2011-12-08 10:55:00,54.11,54.14,54.05,54.05,20900.0,36.9652,36.9857,36.9243,36.9243,20900.0
2011-12-08 11:00:00,54.06,54.06,53.93,53.94,36900.0,36.9311,36.9311,36.8423,36.8491,36900.0
2011-12-08 11:05:00,53.94,53.99,53.87,53.92,48600.0,36.8491,36.8833,36.8013,36.8354,48600.0
2011-12-08 11:10:00,53.92,53.96,53.88,53.9,79600.0,36.8354,36.8628,36.8081,36.8218,79600.0
2011-12-08 11:15:00,53.89,54.0,53.88,53.96,51900.0,36.815,36.8901,36.8081,36.8628,51900.0
2011-12-08 11:20:00,53.97,54.04,53.93,53.94,54900.0,36.8696,36.9174,36.8423,36.8491,54900.0
2011-12-08 11:25:00,53.96,53.98,53.9,53.91,32900.0,36.8628,36.8764,36.8218,36.8286,32900.0
2011-12-08 11:30:00,53.91,53.96,53.88,53.9,29600.0,36.8286,36.8628,36.8081,36.8218,29600.0
2011-12-08 11:35:00,53.88,53.91,53.84,53.88,52000.0,36.8081,36.8286,36.7808,36.8081,52000.0
2011-12-08 11:40:00,53.87,53.92,53.85,53.92,24100.0,36.8013,36.8354,36.7876,36.8354,24100.0
2011-12-08 11:45:00,53.92,54.01,53.92,54.0,20200.0,36.8354,36.8969,36.8354,36.8901,20200.0
2011-12-08 11:50:00,53.99,54.06,53.95,54.05,29600.0,36.8833,36.9311,36.8559,36.9243,29600.0
2011-12-08 11:55:00,54.05,54.08,54.05,54.07,21300.0,36.9243,36.9448,36.9243,36.9379,21300.0
2011-12-08 12:00:00,54.07,54.08,53.97,54.0,32300.0,36.9379,36.9448,36.8696,36.8901,32300.0
2011-12-08 12:05:00,53.98,54.07,53.98,54.05,28300.0,36.8764,36.9379,36.8764,36.9243,28300.0
2011-12-08 12:10:00,54.06,54.09,54.03,54.05,26700.0,36.9311,36.9516,36.9106,36.9243,26700.0
2011-12-08 12:15:00,54.05,54.16,54.04,54.14,25100.0,36.9243,36.9994,36.9174,36.9857,25100.0
2011-12-08 12:20:00,54.15,54.17,54.1,54.13,39300.0,36.9926,37.0062,36.9584,36.9789,39300.0
2011-12-08 12:25:00,54.13,54.17,54.06,54.06,25800.0,36.9789,37.0062,36.9311,36.9311,25800.0
2011-12-08 12:30:00,54.06,54.07,54.0,54.02,40300.0,36.9311,36.9379,36.8901,36.9038,40300.0
2011-12-08 12:35:00,54.03,54.1,54.03,54.09,66600.0,36.9106,36.9584,36.9106,36.9516,66600.0
2011-12-08 12:40:00,54.09,54.11,54.06,54.08,42400.0,36.9516,36.9652,36.9311,36.9448,42400.0
2011-12-08 12:45:00,54.07,54.08,54.01,54.02,94800.0,36.9379,36.9448,36.8969,36.9038,94800.0
2011-12-08 12:50:00,54.01,54.03,53.93,53.94,59500.0,36.8969,36.9106,36.8423,36.8491,59500.0
2011-12-08 12:55:00,53.94,53.97,53.88,53.91,29500.0,36.8491,36.8696,36.8081,36.8286,29500.0
2011-12-08 13:00:00,53.91,53.91,53.79,53.82,35600.0,36.8286,36.8286,36.7466,36.7671,35600.0
2011-12-08 13:05:00,53.81,53.84,53.71,53.8,95500.0,36.7603,36.7808,36.692,36.7535,95500.0
2011-12-08 13:10:00,53.81,53.81,53.72,53.79,28600.0,36.7603,36.7603,36.6988,36.7466,28600.0
2011-12-08 13:15:00,53.78,53.79,53.7,53.78,25400.0,36.7398,36.7466,36.6852,36.7398,25400.0
2011-12-08 13:20:00,53.77,53.78,53.68,53.73,29000.0,36.733,36.7398,36.6715,36.7057,29000.0
2011-12-08 13:25:00,53.73,53.75,53.69,53.71,40200.0,36.7057,36.7193,36.6783,36.692,40200.0
2011-12-08 13:30:00,53.7,53.72,53.68,53.69,17800.0,36.6852,36.6988,36.6715,36.6783,17800.0
2011-12-08 13:35:00,53.7,53.82,53.7,53.82,37800.0,36.6852,36.7671,36.6852,36.7671,37800.0
2011-12-08 13:40:00,53.82,53.84,53.76,53.78,37900.0,36.7671,36.7808,36.7261,36.7398,37900.0
2011-12-08 13:45:00,53.78,53.81,53.72,53.72,30100.0,36.7398,36.7603,36.6988,36.6988,30100.0
2011-12-08 13:50:00,53.72,53.75,53.69,53.72,16900.0,36.6988,36.7193,36.6783,36.6988,16900.0
2011-12-08 13:55:00,53.72,53.8,53.71,53.76,27700.0,36.6988,36.7535,36.692,36.7261,27700.0
2011-12-08 14:00:00,53.76,53.76,53.68,53.7,20600.0,36.7261,36.7261,36.6715,36.6852,20600.0
2011-12-08 14:05:00,53.69,53.74,53.65,53.73,32800.0,36.6783,36.7125,36.651,36.7057,32800.0
2011-12-08 14:10:00,53.74,53.82,53.72,53.77,90900.0,36.7125,36.7671,36.6988,36.733,90900.0
2011-12-08 14:15:00,53.77,53.85,53.76,53.8,57500.0,36.733,36.7876,36.7261,36.7535,57500.0
2011-12-08 14:20:00,53.81,53.82,53.76,53.8,49400.0,36.7603,36.7671,36.7261,36.7535,49400.0
2011-12-08 14:25:00,53.81,53.81,53.76,53.78,19500.0,36.7603,36.7603,36.7261,36.7398,19500.0
2011-12-08 14:30:00,53.77,53.81,53.71,53.8,24700.0,36.733,36.7603,36.692,36.7535,24700.0
2011-12-08 14:35:00,53.8,53.81,53.75,53.78,42200.0,36.7535,36.7603,36.7193,36.7398,42200.0
2011-12-08 14:40:00,53.78,53.79,53.74,53.77,46000.0,36.7398,36.7466,36.7125,36.733,46000.0
2011-12-08 14:45:00,53.78,53.81,53.77,53.79,28700.0,36.7398,36.7603,36.733,36.7466,28700.0
2011-12-08 14:50:00,53.79,53.81,53.73,53.73,42100.0,36.7466,36.7603,36.7057,36.7057,42100.0
2011-12-08 14:55:00,53.73,53.81,53.73,53.8,45000.0,36.7057,36.7603,36.7057,36.7535,45000.0
2011-12-08 15:00:00,53.8,53.8,53.75,53.78,80200.0,36.7535,36.7535,36.7193,36.7398,80200.0
2011-12-08 15:05:00,53.79,53.79,53.7,53.73,42800.0,36.7466,36.7466,36.6852,36.7057,42800.0
2011-12-08 15:10:00,53.72,53.82,53.71,53.81,61700.0,36.6988,36.7671,36.692,36.7603,61700.0
2011-12-08 15:15:00,53.81,53.85,53.79,53.82,60300.0,36.7603,36.7876,36.7466,36.7671,60300.0
2011-12-08 15:20:00,53.82,53.84,53.77,53.8,54900.0,36.7671,36.7808,36.733,36.7535,54900.0
2011-12-08 15:25:00,53.8,53.92,53.77,53.85,82600.0,36.7535,36.8354,36.733,36.7876,82600.0
2011-12-08 15:30:00,53.86,53.94,53.83,53.87,109300.0,36.7945,36.8491,36.774,36.8013,109300.0
2011-12-08 15:35:00,53.88,53.94,53.81,53.82,84400.0,36.8081,36.8491,36.7603,36.7671,84400.0
2011-12-08 15:40:00,53.8,53.82,53.67,53.76,160800.0,36.7535,36.7671,36.6647,36.7261,160800.0
2011-12-08 15:45:00,53.75,53.75,53.51,53.59,151000.0,36.7193,36.7193,36.5554,36.61,151000.0
2011-12-08 15:50:00,53.59,53.6,53.49,53.51,132600.0,36.61,36.6168,36.5417,36.5554,132600.0
2011-12-08 15:55:00,53.51,53.51,53.35,53.48,392100.0,36.5554,36.5554,36.4461,36.5349,392100.0
2011-12-09 09:30:00,53.72,53.82,53.5,53.68,74600.0,36.6988,36.7671,36.5485,36.6715,74600.0
2011-12-09 09:35:00,53.69,53.79,53.64,53.67,59100.0,36.6783,36.7466,36.6442,36.6647,59100.0
2011-12-09 09:40:00,53.65,53.67,53.5,53.51,26700.0,36.651,36.6647,36.5485,36.5554,26700.0
2011-12-09 09:45:00,53.52,53.63,53.51,53.61,39900.0,36.5622,36.6373,36.5554,36.6237,39900.0
2011-12-09 09:50:00,53.62,53.77,53.59,53.77,49200.0,36.6305,36.733,36.61,36.733,49200.0
2011-12-09 09:55:00,53.76,53.8,53.68,53.7,48500.0,36.7261,36.7535,36.6715,36.6852,48500.0
2011-12-09 10:00:00,53.69,53.78,53.66,53.74,55500.0,36.6783,36.7398,36.6578,36.7125,55500.0
2011-12-09 10:05:00,53.74,53.78,53.71,53.74,22500.0,36.7125,36.7398,36.692,36.7125,22500.0
2011-12-09 10:10:00,53.74,53.78,53.69,53.72,35300.0,36.7125,36.7398,36.6783,36.6988,35300.0
2011-12-09 10:15:00,53.71,53.74,53.65,53.7,46500.0,36.692,36.7125,36.651,36.6852,46500.0
2011-12-09 10:20:00,53.7,53.73,53.65,53.66,29900.0,36.6852,36.7057,36.651,36.6578,29900.0
2011-12-09 10:25:00,53.66,53.68,53.59,53.6,41700.0,36.6578,36.6715,36.61,36.6168,41700.0
2011-12-09 10:30:00,53.62,53.71,53.55,53.7,53800.0,36.6305,36.692,36.5827,36.6852,53800.0
2011-12-09 10:35:00,53.7,53.72,53.63,53.63,36000.0,36.6852,36.6988,36.6373,36.6373,36000.0
2011-12-09 10:40:00,53.63,53.68,53.54,53.57,60800.0,36.6373,36.6715,36.5759,36.5963,60800.0
2011-12-09 10:45:00,53.57,53.57,53.39,53.5,41300.0,36.5963,36.5963,36.4734,36.5485,41300.0
2011-12-09 10:50:00,53.52,53.63,53.44,53.62,63300.0,36.5622,36.6373,36.5075,36.6305,63300.0
2011-12-09 10:55:00,53.61,53.71,53.59,53.67,41500.0,36.6237,36.692,36.61,36.6647,41500.0
2011-12-09 11:00:00,53.68,53.82,53.68,53.76,81700.0,36.6715,36.7671,36.6715,36.7261,81700.0
2011-12-09 11:05:00,53.76,53.78,53.71,53.76,22000.0,36.7261,36.7398,36.692,36.7261,22000.0
2011-12-09 11:10:00,53.77,53.8,53.76,53.79,26700.0,36.733,36.7535,36.7261,36.7466,26700.0
2011-12-09 11:15:00,53.8,53.85,53.8,53.85,22000.0,36.7535,36.7876,36.7535,36.7876,22000.0
2011-12-09 11:20:00,53.85,53.89,53.81,53.88,29000.0,36.7876,36.815,36.7603,36.8081,29000.0
2011-12-09 11:25:00,53.88,53.9,53.82,53.88,38700.0,36.8081,36.8218,36.7671,36.8081,38700.0
2011-12-09 11:30:00,53.86,53.9,53.82,53.83,25000.0,36.7945,36.8218,36.7671,36.774,25000.0
2011-12-09 11:35:00,53.83,53.84,53.8,53.83,21400.0,36.774,36.7808,36.7535,36.774,21400.0
2011-12-09 11:40:00,53.83,53.9,53.8,53.86,28300.0,36.774,36.8218,36.7535,36.7945,28300.0
2011-12-09 11:45:00,53.88,53.89,53.79,53.79,33000.0,36.8081,36.815,36.7466,36.7466,33000.0
2011-12-09 11:50:00,53.8,53.83,53.78,53.8,31400.0,36.7535,36.774,36.7398,36.7535,31400.0
2011-12-09 11:55:00,53.8,53.81,53.76,53.76,16600.0,36.7535,36.7603,36.7261,36.7261,16600.0
2011-12-09 12:00:00,53.76,53.77,53.59,53.59,61700.0,36.7261,36.733,36.61,36.61,61700.0
2011-12-09 12:05:00,53.6,53.61,53.52,53.55,90300.0,36.6168,36.6237,36.5622,36.5827,90300.0
2011-12-09 12:10:00,53.56,53.61,53.48,53.5,62700.0,36.5895,36.6237,36.5349,36.5485,62700.0
2011-12-09 12:15:00,53.49,53.52,53.48,53.52,50700.0,36.5417,36.5622,36.5349,36.5622,50700.0
2011-12-09 12:20:00,53.52,53.55,53.48,53.49,48700.0,36.5622,36.5827,36.5349,36.5417,48700.0
2011-12-09 12:25:00,53.5,53.5,53.39,53.42,36800.0,36.5485,36.5485,36.4734,36.4939,36800.0
2011-12-09 12:30:00,53.41,53.41,53.29,53.31,74200.0,36.487,36.487,36.4051,36.4187,74200.0
2011-12-09 12:35:00,53.33,53.41,53.32,53.34,39300.0,36.4324,36.487,36.4256,36.4392,39300.0
2011-12-09 12:40:00,53.35,53.5,53.33,53.5,52300.0,36.4461,36.5485,36.4324,36.5485,52300.0
2011-12-09 12:45:00,53.5,53.54,53.42,53.49,26000.0,36.5485,36.5759,36.4939,36.5417,26000.0
2011-12-09 12:50:00,53.5,53.53,53.44,53.52,29700.0,36.5485,36.569,36.5075,36.5622,29700.0
2011-12-09 12:55:00,53.52,53.53,53.46,53.5,14500.0,36.5622,36.569,36.5212,36.5485,14500.0
2011-12-09 13:00:00,53.5,53.52,53.45,53.46,30900.0,36.5485,36.5622,36.5144,36.5212,30900.0
2011-12-09 13:05:00,53.46,53.48,53.4,53.47,26100.0,36.5212,36.5349,36.4802,36.528,26100.0
2011-12-09 13:10:00,53.47,53.48,53.43,53.44,20800.0,36.528,36.5349,36.5007,36.5075,20800.0
2011-12-09 13:15:00,53.45,53.47,53.43,53.44,11800.0,36.5144,36.528,36.5007,36.5075,11800.0
2011-12-09 13:20:00,53.44,53.52,53.44,53.49,21100.0,36.5075,36.5622,36.5075,36.5417,21100.0
2011-12-09 13:25:00,53.49,53.57,53.48,53.55,31800.0,36.5417,36.5963,36.5349,36.5827,31800.0
2011-12-09 13:30:00,53.56,53.59,53.55,53.57,18800.0,36.5895,36.61,36.5827,36.5963,18800.0
2011-12-09 13:35:00,53.57,53.58,53.55,53.56,27400.0,36.5963,36.6032,36.5827,36.5895,27400.0
2011-12-09 13:40:00,53.56,53.57,53.55,53.56,22900.0,36.5895,36.5963,36.5827,36.5895,22900.0
2011-12-09 13:45:00,53.55,53.55,53.43,53.43,32200.0,36.5827,36.5827,36.5007,36.5007,32200.0
2011-12-09 13:50:00,53.44,53.44,53.37,53.41,82000.0,36.5075,36.5075,36.4597,36.487,82000.0
2011-12-09 13:55:00,53.4,53.42,53.38,53.42,23200.0,36.4802,36.4939,36.4665,36.4939,23200.0
2011-12-09 14:00:00,53.42,53.48,53.41,53.45,36600.0,36.4939,36.5349,36.487,36.5144,36600.0
2011-12-09 14:05:00,53.45,53.45,53.4,53.44,21500.0,36.5144,36.5144,36.4802,36.5075,21500.0
2011-12-09 14:10:00,53.43,53.44,53.4,53.41,14900.0,36.5007,36.5075,36.4802,36.487,14900.0
2011-12-09 14:15:00,53.41,53.42,53.36,53.41,41900.0,36.487,36.4939,36.4529,36.487,41900.0
2011-12-09 14:20:00,53.4,53.43,53.39,53.4,14800.0,36.4802,36.5007,36.4734,36.4802,14800.0
2011-12-09 14:25:00,53.41,53.51,53.4,53.48,22900.0,36.487,36.5554,36.4802,36.5349,22900.0
2011-12-09 14:30:00,53.48,53.56,53.48,53.54,21800.0,36.5349,36.5895,36.5349,36.5759,21800.0
2011-12-09 14:35:00,53.55,53.56,53.51,53.53,47600.0,36.5827,36.5895,36.5554,36.569,47600.0
2011-12-09 14:40:00,53.53,53.54,53.5,53.53,18100.0,36.569,36.5759,36.5485,36.569,18100.0
2011-12-09 14:45:00,53.52,53.65,53.51,53.64,44500.0,36.5622,36.651,36.5554,36.6442,44500.0
2011-12-09 14:50:00,53.64,53.68,53.63,53.64,44600.0,36.6442,36.6715,36.6373,36.6442,44600.0
2011-12-09 14:55:00,53.63,53.64,53.61,53.62,26500.0,36.6373,36.6442,36.6237,36.6305,26500.0
2011-12-09 15:00:00,53.61,53.61,53.56,53.56,42800.0,36.6237,36.6237,36.5895,36.5895,42800.0
2011-12-09 15:05:00,53.56,53.56,53.48,53.5,51300.0,36.5895,36.5895,36.5349,36.5485,51300.0
2011-12-09 15:10:00,53.51,53.52,53.48,53.51,27400.0,36.5554,36.5622,36.5349,36.5554,27400.0
2011-12-09 15:15:00,53.51,53.56,53.5,53.53,78300.0,36.5554,36.5895,36.5485,36.569,78300.0
2011-12-09 15:20:00,53.54,53.57,53.51,53.55,120500.0,36.5759,36.5963,36.5554,36.5827,120500.0
2011-12-09 15:25:00,53.56,53.63,53.55,53.63,56800.0,36.5895,36.6373,36.5827,36.6373,56800.0
2011-12-09 15:30:00,53.62,53.63,53.54,53.55,62800.0,36.6305,36.6373,36.5759,36.5827,62800.0
2011-12-09 15:35:00,53.55,53.58,53.54,53.56,74000.0,36.5827,36.6032,36.5759,36.5895,74000.0
2011-12-09 15:40:00,53.57,53.58,53.55,53.57,93300.0,36.5963,36.6032,36.5827,36.5963,93300.0
2011-12-09 15:45:00,53.57,53.57,53.44,53.48,124900.0,36.5963,36.5963,36.5075,36.5349,124900.0
2011-12-09 15:50:00,53.47,53.53,53.45,53.51,117600.0,36.528,36.569,36.5144,36.5554,117600.0
2011-12-09 15:55:00,53.52,53.58,53.48,53.5,369200.0,36.5622,36.6032,36.5349,36.5485,369200.0
2011-12-12 09:30:00,53.42,53.42,53.23,53.3,96100.0,36.4939,36.4939,36.3641,36.4119,96100.0
2011-12-12 09:35:00,53.3,53.39,53.23,53.37,59400.0,36.4119,36.4734,36.3641,36.4597,59400.0
2011-12-12 09:40:00,53.38,53.48,53.34,53.42,55000.0,36.4665,36.5349,36.4392,36.4939,55000.0
2011-12-12 09:45:00,53.43,53.64,53.42,53.58,47600.0,36.5007,36.6442,36.4939,36.6032,47600.0
2011-12-12 09:50:00,53.57,53.61,53.43,53.44,44100.0,36.5963,36.6237,36.5007,36.5075,44100.0
2011-12-12 09:55:00,53.44,53.44,53.26,53.32,76700.0,36.5075,36.5075,36.3846,36.4256,76700.0
2011-12-12 10:00:00,53.31,53.4,53.26,53.32,52600.0,36.4187,36.4802,36.3846,36.4256,52600.0
2011-12-12 10:05:00,53.31,53.45,53.3,53.43,39400.0,36.4187,36.5144,36.4119,36.5007,39400.0
2011-12-12 10:10:00,53.42,53.46,53.38,53.41,40800.0,36.4939,36.5212,36.4665,36.487,40800.0
2011-12-12 10:15:00,53.41,53.43,53.36,53.4,41700.0,36.487,36.5007,36.4529,36.4802,41700.0
2011-12-12 10:20:00,53.4,53.41,53.35,53.39,24300.0,36.4802,36.487,36.4461,36.4734,24300.0
2011-12-12 10:25:00,53.37,53.41,53.33,53.38,31600.0,36.4597,36.487,36.4324,36.4665,31600.0
2011-12-12 10:30:00,53.37,53.38,53.33,53.37,28900.0,36.4597,36.4665,36.4324,36.4597,28900.0
2011-12-12 10:35:00,53.37,53.44,53.36,53.41,42300.0,36.4597,36.5075,36.4529,36.487,42300.0
2011-12-12 10:40:00,53.39,53.45,53.36,53.44,25600.0,36.4734,36.5144,36.4529,36.5075,25600.0
2011-12-12 10:45:00,53.45,53.45,53.36,53.38,24400.0,36.5144,36.5144,36.4529,36.4665,24400.0
2011-12-12 10:50:00,53.38,53.41,53.37,53.41,37500.0,36.4665,36.487,36.4597,36.487,37500.0
2011-12-12 10:55:00,53.4,53.45,53.4,53.42,33400.0,36.4802,36.5144,36.4802,36.4939,33400.0
2011-12-12 11:00:00,53.41,53.44,53.39,53.39,31600.0,36.487,36.5075,36.4734,36.4734,31600.0
2011-12-12 11:05:00,53.39,53.45,53.38,53.41,42300.0,36.4734,36.5144,36.4665,36.487,42300.0
2011-12-12 11:10:00,53.41,53.44,53.38,53.39,32200.0,36.487,36.5075,36.4665,36.4734,32200.0
2011-12-12 11:15:00,53.39,53.4,53.32,53.32,31300.0,36.4734,36.4802,36.4256,36.4256,31300.0
2011-12-12 11:20:00,53.32,53.37,53.27,53.37,37500.0,36.4256,36.4597,36.3914,36.4597,37500.0
2011-12-12 11:25:00,53.37,53.43,53.37,53.4,53100.0,36.4597,36.5007,36.4597,36.4802,53100.0
2011-12-12 11:30:00,53.4,53.4,53.29,53.3,38300.0,36.4802,36.4802,36.4051,36.4119,38300.0
2011-12-12 11:35:00,53.31,53.32,53.29,53.31,22500.0,36.4187,36.4256,36.4051,36.4187,22500.0
2011-12-12 11:40:00,53.31,53.32,53.25,53.26,32100.0,36.4187,36.4256,36.3777,36.3846,32100.0
2011-12-12 11:45:00,53.27,53.28,53.19,53.2,53000.0,36.3914,36.3982,36.3368,36.3436,53000.0
2011-12-12 11:50:00,53.2,53.23,53.13,53.13,43900.0,36.3436,36.3641,36.2958,36.2958,43900.0
2011-12-12 11:55:00,53.13,53.14,53.03,53.13,73600.0,36.2958,36.3026,36.2274,36.2958,73600.0
2011-12-12 12:00:00,53.12,53.13,53.05,53.07,48600.0,36.2889,36.2958,36.2411,36.2548,48600.0
2011-12-12 12:05:00,53.08,53.08,53.02,53.05,38700.0,36.2616,36.2616,36.2206,36.2411,38700.0
2011-12-12 12:10:00,53.05,53.09,53.04,53.08,25800.0,36.2411,36.2684,36.2343,36.2616,25800.0
2011-12-12 12:15:00,53.08,53.11,53.06,53.07,44200.0,36.2616,36.2821,36.2479,36.2548,44200.0
2011-12-12 12:20:00,53.07,53.1,53.02,53.04,39200.0,36.2548,36.2753,36.2206,36.2343,39200.0
2011-12-12 12:25:00,53.05,53.1,53.05,53.09,49500.0,36.2411,36.2753,36.2411,36.2684,49500.0
2011-12-12 12:30:00,53.09,53.18,53.09,53.15,66400.0,36.2684,36.3299,36.2684,36.3094,66400.0
2011-12-12 12:35:00,53.15,53.16,53.13,53.15,40100.0,36.3094,36.3163,36.2958,36.3094,40100.0
2011-12-12 12:40:00,53.16,53.16,53.1,53.1,32000.0,36.3163,36.3163,36.2753,36.2753,32000.0
2011-12-12 12:45:00,53.11,53.12,53.08,53.08,30100.0,36.2821,36.2889,36.2616,36.2616,30100.0
2011-12-12 12:50:00,53.09,53.12,53.08,53.11,50600.0,36.2684,36.2889,36.2616,36.2821,50600.0
2011-12-12 12:55:00,53.12,53.13,53.1,53.13,35500.0,36.2889,36.2958,36.2753,36.2958,35500.0
2011-12-12 13:00:00,53.13,53.15,53.1,53.15,46300.0,36.2958,36.3094,36.2753,36.3094,46300.0
2011-12-12 13:05:00,53.15,53.18,53.14,53.16,21800.0,36.3094,36.3299,36.3026,36.3163,21800.0
2011-12-12 13:10:00,53.16,53.19,53.09,53.1,44100.0,36.3163,36.3368,36.2684,36.2753,44100.0
2011-12-12 13:15:00,53.09,53.1,53.03,53.05,42000.0,36.2684,36.2753,36.2274,36.2411,42000.0
2011-12-12 13:20:00,53.05,53.08,53.04,53.08,25800.0,36.2411,36.2616,36.2343,36.2616,25800.0
2011-12-12 13:25:00,53.07,53.11,53.06,53.11,42500.0,36.2548,36.2821,36.2479,36.2821,42500.0
2011-12-12 13:30:00,53.11,53.12,53.06,53.06,59500.0,36.2821,36.2889,36.2479,36.2479,59500.0
2011-12-12 13:35:00,53.06,53.07,53.04,53.07,35700.0,36.2479,36.2548,36.2343,36.2548,35700.0
2011-12-12 13:40:00,53.07,53.17,53.06,53.17,33700.0,36.2548,36.3231,36.2479,36.3231,33700.0
2011-12-12 13:45:00,53.17,53.2,53.16,53.2,30500.0,36.3231,36.3436,36.3163,36.3436,30500.0
2011-12-12 13:50:00,53.2,53.21,53.18,53.2,36000.0,36.3436,36.3504,36.3299,36.3436,36000.0
2011-12-12 13:55:00,53.19,53.2,53.18,53.2,33900.0,36.3368,36.3436,36.3299,36.3436,33900.0
2011-12-12 14:00:00,53.2,53.25,53.18,53.24,31100.0,36.3436,36.3777,36.3299,36.3709,31100.0
2011-12-12 14:05:00,53.25,53.25,53.18,53.22,63600.0,36.3777,36.3777,36.3299,36.3572,63600.0
2011-12-12 14:10:00,53.22,53.22,53.16,53.2,32900.0,36.3572,36.3572,36.3163,36.3436,32900.0
2011-12-12 14:15:00,53.19,53.32,53.19,53.32,29700.0,36.3368,36.4256,36.3368,36.4256,29700.0
2011-12-12 14:20:00,53.31,53.41,53.31,53.35,70500.0,36.4187,36.487,36.4187,36.4461,70500.0
2011-12-12 14:25:00,53.35,53.36,53.32,53.33,54500.0,36.4461,36.4529,36.4256,36.4324,54500.0
2011-12-12 14:30:00,53.33,53.35,53.32,53.33,40100.0,36.4324,36.4461,36.4256,36.4324,40100.0
2011-12-12 14:35:00,53.33,53.33,53.23,53.25,44400.0,36.4324,36.4324,36.3641,36.3777,44400.0
2011-12-12 14:40:00,53.24,53.27,53.22,53.27,29200.0,36.3709,36.3914,36.3572,36.3914,29200.0
2011-12-12 14:45:00,53.27,53.32,53.26,53.31,44100.0,36.3914,36.4256,36.3846,36.4187,44100.0
2011-12-12 14:50:00,53.31,53.32,53.3,53.3,30300.0,36.4187,36.4256,36.4119,36.4119,30300.0
2011-12-12 14:55:00,53.3,53.43,53.29,53.43,99000.0,36.4119,36.5007,36.4051,36.5007,99000.0
2011-12-12 15:00:00,53.43,53.44,53.4,53.41,143200.0,36.5007,36.5075,36.4802,36.487,143200.0
2011-12-12 15:05:00,53.41,53.42,53.33,53.34,84400.0,36.487,36.4939,36.4324,36.4392,84400.0
2011-12-12 15:10:00,53.35,53.36,53.32,53.32,41700.0,36.4461,36.4529,36.4256,36.4256,41700.0
2011-12-12 15:15:00,53.32,53.33,53.28,53.31,70200.0,36.4256,36.4324,36.3982,36.4187,70200.0
2011-12-12 15:20:00,53.31,53.32,53.24,53.31,60900.0,36.4187,36.4256,36.3709,36.4187,60900.0
2011-12-12 15:25:00,53.32,53.44,53.32,53.43,73500.0,36.4256,36.5075,36.4256,36.5007,73500.0
2011-12-12 15:30:00,53.43,53.47,53.4,53.46,73700.0,36.5007,36.528,36.4802,36.5212,73700.0
2011-12-12 15:35:00,53.46,53.46,53.41,53.41,85000.0,36.5212,36.5212,36.487,36.487,85000.0
2011-12-12 15:40:00,53.42,53.47,53.4,53.4,124700.0,36.4939,36.528,36.4802,36.4802,124700.0
2011-12-12 15:45:00,53.4,53.43,53.34,53.42,95400.0,36.4802,36.5007,36.4392,36.4939,95400.0
2011-12-12 15:50:00,53.41,53.52,53.37,53.51,145000.0,36.487,36.5622,36.4597,36.5554,145000.0
2011-12-12 15:55:00,53.5,53.51,53.4,53.48,208900.0,36.5485,36.5554,36.4802,36.5349,208900.0
2011-12-13 09:30:00,53.51,53.61,53.41,53.47,89800.0,36.5554,36.6237,36.487,36.528,89800.0
2011-12-13 09:35:00,53.47,53.57,53.47,53.57,35100.0,36.528,36.5963,36.528,36.5963,35100.0
2011-12-13 09:40:00,53.57,53.64,53.56,53.62,27700.0,36.5963,36.6442,36.5895,36.6305,27700.0
2011-12-13 09:45:00,53.6,53.62,53.29,53.42,90700.0,36.6168,36.6305,36.4051,36.4939,90700.0
2011-12-13 09:50:00,53.43,53.47,53.36,53.46,75300.0,36.5007,36.528,36.4529,36.5212,75300.0
2011-12-13 09:55:00,53.46,53.55,53.46,53.49,186200.0,36.5212,36.5827,36.5212,36.5417,186200.0
2011-12-13 10:00:00,53.51,53.52,53.45,53.49,75700.0,36.5554,36.5622,36.5144,36.5417,75700.0
2011-12-13 10:05:00,53.49,53.5,53.43,53.44,54500.0,36.5417,36.5485,36.5007,36.5075,54500.0
2011-12-13 10:10:00,53.44,53.5,53.41,53.46,34900.0,36.5075,36.5485,36.487,36.5212,34900.0
2011-12-13 10:15:00,53.46,53.48,53.44,53.45,61200.0,36.5212,36.5349,36.5075,36.5144,61200.0
2011-12-13 10:20:00,53.45,53.47,53.42,53.42,53900.0,36.5144,36.528,36.4939,36.4939,53900.0
2011-12-13 10:25:00,53.43,53.44,53.35,53.38,44700.0,36.5007,36.5075,36.4461,36.4665,44700.0
2011-12-13 10:30:00,53.38,53.41,53.37,53.38,25600.0,36.4665,36.487,36.4597,36.4665,25600.0
2011-12-13 10:35:00,53.37,53.46,53.3,53.42,52700.0,36.4597,36.5212,36.4119,36.4939,52700.0
2011-12-13 10:40:00,53.42,53.45,53.37,53.42,31400.0,36.4939,36.5144,36.4597,36.4939,31400.0
2011-12-13 10:45:00,53.42,53.43,53.28,53.32,45700.0,36.4939,36.5007,36.3982,36.4256,45700.0
2011-12-13 10:50:00,53.33,53.37,53.3,53.36,24900.0,36.4324,36.4597,36.4119,36.4529,24900.0
2011-12-13 10:55:00,53.36,53.41,53.32,53.37,32200.0,36.4529,36.487,36.4256,36.4597,32200.0
2011-12-13 11:00:00,53.36,53.37,53.27,53.28,37700.0,36.4529,36.4597,36.3914,36.3982,37700.0
2011-12-13 11:05:00,53.29,53.31,53.22,53.22,54800.0,36.4051,36.4187,36.3572,36.3572,54800.0
2011-12-13 11:10:00,53.23,53.27,53.19,53.2,53600.0,36.3641,36.3914,36.3368,36.3436,53600.0
2011-12-13 11:15:00,53.19,53.2,53.15,53.18,39600.0,36.3368,36.3436,36.3094,36.3299,39600.0
2011-12-13 11:20:00,53.19,53.22,53.13,53.2,39900.0,36.3368,36.3572,36.2958,36.3436,39900.0
2011-12-13 11:25:00,53.22,53.33,53.22,53.32,39500.0,36.3572,36.4324,36.3572,36.4256,39500.0
2011-12-13 11:30:00,53.32,53.32,53.25,53.3,64600.0,36.4256,36.4256,36.3777,36.4119,64600.0
2011-12-13 11:35:00,53.3,53.4,53.3,53.38,38500.0,36.4119,36.4802,36.4119,36.4665,38500.0
2011-12-13 11:40:00,53.39,53.41,53.33,53.4,20100.0,36.4734,36.487,36.4324,36.4802,20100.0
2011-12-13 11:45:00,53.4,53.42,53.37,53.39,33100.0,36.4802,36.4939,36.4597,36.4734,33100.0
2011-12-13 11:50:00,53.39,53.42,53.35,53.42,28400.0,36.4734,36.4939,36.4461,36.4939,28400.0
2011-12-13 11:55:00,53.42,53.45,53.4,53.44,132500.0,36.4939,36.5144,36.4802,36.5075,132500.0
2011-12-13 12:00:00,53.44,53.45,53.41,53.42,116300.0,36.5075,36.5144,36.487,36.4939,116300.0
2011-12-13 12:05:00,53.43,53.47,53.41,53.45,21800.0,36.5007,36.528,36.487,36.5144,21800.0
2011-12-13 12:10:00,53.45,53.45,53.41,53.42,43700.0,36.5144,36.5144,36.487,36.4939,43700.0
2011-12-13 12:15:00,53.43,53.43,53.36,53.38,23900.0,36.5007,36.5007,36.4529,36.4665,23900.0
2011-12-13 12:20:00,53.38,53.43,53.38,53.43,18900.0,36.4665,36.5007,36.4665,36.5007,18900.0
2011-12-13 12:25:00,53.43,53.48,53.43,53.47,25000.0,36.5007,36.5349,36.5007,36.528,25000.0
2011-12-13 12:30:00,53.48,53.5,53.45,53.46,32200.0,36.5349,36.5485,36.5144,36.5212,32200.0
2011-12-13 12:35:00,53.45,53.46,53.38,53.38,20500.0,36.5144,36.5212,36.4665,36.4665,20500.0
2011-12-13 12:40:00,53.38,53.39,53.34,53.34,14500.0,36.4665,36.4734,36.4392,36.4392,14500.0
2011-12-13 12:45:00,53.34,53.41,53.34,53.4,25400.0,36.4392,36.487,36.4392,36.4802,25400.0
2011-12-13 12:50:00,53.4,53.48,53.4,53.45,23200.0,36.4802,36.5349,36.4802,36.5144,23200.0
2011-12-13 12:55:00,53.45,53.49,53.43,53.45,22600.0,36.5144,36.5417,36.5007,36.5144,22600.0
2011-12-13 13:00:00,53.45,53.49,53.41,53.49,24300.0,36.5144,36.5417,36.487,36.5417,24300.0
2011-12-13 13:05:00,53.48,53.49,53.36,53.41,37700.0,36.5349,36.5417,36.4529,36.487,37700.0
2011-12-13 13:10:00,53.42,53.49,53.41,53.47,21900.0,36.4939,36.5417,36.487,36.528,21900.0
2011-12-13 13:15:00,53.47,53.48,53.43,53.47,14800.0,36.528,36.5349,36.5007,36.528,14800.0
2011-12-13 13:20:00,53.48,53.48,53.42,53.42,28800.0,36.5349,36.5349,36.4939,36.4939,28800.0
2011-12-13 13:25:00,53.42,53.45,53.38,53.42,13700.0,36.4939,36.5144,36.4665,36.4939,13700.0
2011-12-13 13:30:00,53.41,53.43,53.35,53.36,19900.0,36.487,36.5007,36.4461,36.4529,19900.0
2011-12-13 13:35:00,53.37,53.38,53.29,53.34,20300.0,36.4597,36.4665,36.4051,36.4392,20300.0
2011-12-13 13:40:00,53.34,53.36,53.29,53.33,16000.0,36.4392,36.4529,36.4051,36.4324,16000.0
2011-12-13 13:45:00,53.34,53.35,53.31,53.32,11900.0,36.4392,36.4461,36.4187,36.4256,11900.0
2011-12-13 13:50:00,53.31,53.33,53.3,53.31,10400.0,36.4187,36.4324,36.4119,36.4187,10400.0
2011-12-13 13:55:00,53.31,53.34,53.29,53.31,19200.0,36.4187,36.4392,36.4051,36.4187,19200.0
2011-12-13 14:00:00,53.3,53.41,53.29,53.4,41000.0,36.4119,36.487,36.4051,36.4802,41000.0
2011-12-13 14:05:00,53.4,53.44,53.4,53.43,22000.0,36.4802,36.5075,36.4802,36.5007,22000.0
2011-12-13 14:10:00,53.43,53.44,53.24,53.32,81000.0,36.5007,36.5075,36.3709,36.4256,81000.0
2011-12-13 14:15:00,53.33,53.33,53.23,53.24,35400.0,36.4324,36.4324,36.3641,36.3709,35400.0
2011-12-13 14:20:00,53.23,53.27,53.11,53.18,95500.0,36.3641,36.3914,36.2821,36.3299,95500.0
2011-12-13 14:25:00,53.19,53.28,53.16,53.24,27400.0,36.3368,36.3982,36.3163,36.3709,27400.0
2011-12-13 14:30:00,53.24,53.25,53.07,53.1,47100.0,36.3709,36.3777,36.2548,36.2753,47100.0
2011-12-13 14:35:00,53.12,53.12,53.02,53.02,47000.0,36.2889,36.2889,36.2206,36.2206,47000.0
2011-12-13 14:40:00,53.02,53.13,53.0,53.09,45800.0,36.2206,36.2958,36.207,36.2684,45800.0
2011-12-13 14:45:00,53.08,53.1,53.0,53.03,34500.0,36.2616,36.2753,36.207,36.2274,34500.0
2011-12-13 14:50:00,53.04,53.16,53.04,53.13,40100.0,36.2343,36.3163,36.2343,36.2958,40100.0
2011-12-13 14:55:00,53.12,53.14,53.1,53.11,32700.0,36.2889,36.3026,36.2753,36.2821,32700.0
2011-12-13 15:00:00,53.11,53.16,53.1,53.12,45500.0,36.2821,36.3163,36.2753,36.2889,45500.0
2011-12-13 15:05:00,53.12,53.15,53.1,53.12,67500.0,36.2889,36.3094,36.2753,36.2889,67500.0
2011-12-13 15:10:00,53.12,53.14,53.03,53.03,78400.0,36.2889,36.3026,36.2274,36.2274,78400.0
2011-12-13 15:15:00,53.04,53.09,52.95,52.96,64000.0,36.2343,36.2684,36.1728,36.1796,64000.0
2011-12-13 15:20:00,52.95,53.0,52.9,52.92,57700.0,36.1728,36.207,36.1386,36.1523,57700.0
2011-12-13 15:25:00,52.91,52.96,52.83,52.87,100300.0,36.1455,36.1796,36.0908,36.1181,100300.0
2011-12-13 15:30:00,52.87,52.9,52.72,52.74,80600.0,36.1181,36.1386,36.0157,36.0293,80600.0
2011-12-13 15:35:00,52.74,52.74,52.6,52.67,132300.0,36.0293,36.0293,35.9337,35.9815,132300.0
2011-12-13 15:40:00,52.68,52.74,52.64,52.7,109100.0,35.9883,36.0293,35.961,36.002,109100.0
2011-12-13 15:45:00,52.71,52.77,52.7,52.76,102100.0,36.0088,36.0498,36.002,36.043,102100.0
2011-12-13 15:50:00,52.77,52.78,52.62,52.68,165000.0,36.0498,36.0567,35.9474,35.9883,165000.0
2011-12-13 15:55:00,52.68,52.85,52.66,52.81,307600.0,35.9883,36.1045,35.9747,36.0772,307600.0
2011-12-14 09:30:00,52.55,52.72,52.43,52.62,85300.0,35.8995,36.0157,35.8176,35.9474,85300.0
2011-12-14 09:35:00,52.61,52.62,52.45,52.49,71100.0,35.9405,35.9474,35.8312,35.8585,71100.0
2011-12-14 09:40:00,52.5,52.7,52.45,52.65,63200.0,35.8654,36.002,35.8312,35.9678,63200.0
2011-12-14 09:45:00,52.63,52.63,52.36,52.4,67400.0,35.9542,35.9542,35.7697,35.7971,67400.0
2011-12-14 09:50:00,52.4,52.45,52.34,52.44,74700.0,35.7971,35.8312,35.7561,35.8244,74700.0
2011-12-14 09:55:00,52.45,52.58,52.44,52.48,41100.0,35.8312,35.92,35.8244,35.8517,41100.0
2011-12-14 10:00:00,52.48,52.49,52.36,52.43,56900.0,35.8517,35.8585,35.7697,35.8176,56900.0
2011-12-14 10:05:00,52.43,52.46,52.31,52.35,46800.0,35.8176,35.8381,35.7356,35.7629,46800.0
2011-12-14 10:10:00,52.34,52.41,52.25,52.29,84600.0,35.7561,35.8039,35.6946,35.7219,84600.0
2011-12-14 10:15:00,52.28,52.36,52.27,52.35,56300.0,35.7151,35.7697,35.7083,35.7629,56300.0
2011-12-14 10:20:00,52.36,52.45,52.3,52.37,55000.0,35.7697,35.8312,35.7287,35.7766,55000.0
2011-12-14 10:25:00,52.35,52.49,52.35,52.48,26700.0,35.7629,35.8585,35.7629,35.8517,26700.0
2011-12-14 10:30:00,52.48,52.51,52.41,52.41,38600.0,35.8517,35.8722,35.8039,35.8039,38600.0
2011-12-14 10:35:00,52.42,52.52,52.41,52.47,52500.0,35.8107,35.879,35.8039,35.8449,52500.0
2011-12-14 10:40:00,52.46,52.51,52.42,52.44,41200.0,35.8381,35.8722,35.8107,35.8244,41200.0
2011-12-14 10:45:00,52.45,52.47,52.37,52.43,50600.0,35.8312,35.8449,35.7766,35.8176,50600.0
2011-12-14 10:50:00,52.44,52.45,52.31,52.39,24000.0,35.8244,35.8312,35.7356,35.7902,24000.0
2011-12-14 10:55:00,52.38,52.38,52.29,52.29,34900.0,35.7834,35.7834,35.7219,35.7219,34900.0
2011-12-14 11:00:00,52.3,52.45,52.28,52.44,36500.0,35.7287,35.8312,35.7151,35.8244,36500.0
2011-12-14 11:05:00,52.45,52.46,52.38,52.41,25700.0,35.8312,35.8381,35.7834,35.8039,25700.0
2011-12-14 11:10:00,52.41,52.5,52.41,52.5,36700.0,35.8039,35.8654,35.8039,35.8654,36700.0
2011-12-14 11:15:00,52.5,52.54,52.47,52.51,26300.0,35.8654,35.8927,35.8449,35.8722,26300.0
2011-12-14 11:20:00,52.51,52.57,52.46,52.57,21800.0,35.8722,35.9132,35.8381,35.9132,21800.0
2011-12-14 11:25:00,52.57,52.57,52.46,52.48,22100.0,35.9132,35.9132,35.8381,35.8517,22100.0
2011-12-14 11:30:00,52.49,52.53,52.41,52.45,30200.0,35.8585,35.8859,35.8039,35.8312,30200.0
2011-12-14 11:35:00,52.45,52.46,52.38,52.42,28600.0,35.8312,35.8381,35.7834,35.8107,28600.0
2011-12-14 11:40:00,52.44,52.49,52.38,52.45,38300.0,35.8244,35.8585,35.7834,35.8312,38300.0
2011-12-14 11:45:00,52.46,52.53,52.45,52.53,30200.0,35.8381,35.8859,35.8312,35.8859,30200.0
2011-12-14 11:50:00,52.51,52.52,52.43,52.45,24900.0,35.8722,35.879,35.8176,35.8312,24900.0
2011-12-14 11:55:00,52.44,52.44,52.38,52.4,25100.0,35.8244,35.8244,35.7834,35.7971,25100.0
2011-12-14 12:00:00,52.41,52.44,52.39,52.43,16400.0,35.8039,35.8244,35.7902,35.8176,16400.0
2011-12-14 12:05:00,52.44,52.49,52.37,52.49,29000.0,35.8244,35.8585,35.7766,35.8585,29000.0
2011-12-14 12:10:00,52.5,52.6,52.48,52.59,48600.0,35.8654,35.9337,35.8517,35.9269,48600.0
2011-12-14 12:15:00,52.59,52.64,52.57,52.57,22600.0,35.9269,35.961,35.9132,35.9132,22600.0
2011-12-14 12:20:00,52.57,52.57,52.53,52.54,15900.0,35.9132,35.9132,35.8859,35.8927,15900.0
2011-12-14 12:25:00,52.55,52.58,52.53,52.57,13700.0,35.8995,35.92,35.8859,35.9132,13700.0
2011-12-14 12:30:00,52.58,52.66,52.58,52.65,29500.0,35.92,35.9747,35.92,35.9678,29500.0
2011-12-14 12:35:00,52.65,52.65,52.59,52.59,18600.0,35.9678,35.9678,35.9269,35.9269,18600.0
2011-12-14 12:40:00,52.59,52.66,52.59,52.62,25500.0,35.9269,35.9747,35.9269,35.9474,25500.0
2011-12-14 12:45:00,52.62,52.68,52.62,52.65,30700.0,35.9474,35.9883,35.9474,35.9678,30700.0
2011-12-14 12:50:00,52.65,52.66,52.61,52.61,25300.0,35.9678,35.9747,35.9405,35.9405,25300.0
2011-12-14 12:55:00,52.62,52.66,52.61,52.65,20200.0,35.9474,35.9747,35.9405,35.9678,20200.0
2011-12-14 13:00:00,52.65,52.66,52.56,52.6,24900.0,35.9678,35.9747,35.9064,35.9337,24900.0
2011-12-14 13:05:00,52.6,52.72,52.6,52.68,32500.0,35.9337,36.0157,35.9337,35.9883,32500.0
2011-12-14 13:10:00,52.69,52.7,52.62,52.68,26700.0,35.9952,36.002,35.9474,35.9883,26700.0
2011-12-14 13:15:00,52.67,52.79,52.67,52.78,41600.0,35.9815,36.0635,35.9815,36.0567,41600.0
2011-12-14 13:20:00,52.78,52.79,52.72,52.73,33400.0,36.0567,36.0635,36.0157,36.0225,33400.0
2011-12-14 13:25:00,52.74,52.79,52.74,52.76,23800.0,36.0293,36.0635,36.0293,36.043,23800.0
2011-12-14 13:30:00,52.76,52.76,52.67,52.7,15100.0,36.043,36.043,35.9815,36.002,15100.0
2011-12-14 13:35:00,52.71,52.82,52.71,52.78,18500.0,36.0088,36.084,36.0088,36.0567,18500.0
2011-12-14 13:40:00,52.78,52.78,52.73,52.76,20000.0,36.0567,36.0567,36.0225,36.043,20000.0
2011-12-14 13:45:00,52.76,52.77,52.69,52.7,27500.0,36.043,36.0498,35.9952,36.002,27500.0
2011-12-14 13:50:00,52.68,52.69,52.62,52.62,24400.0,35.9883,35.9952,35.9474,35.9474,24400.0
2011-12-14 13:55:00,52.63,52.67,52.6,52.63,17700.0,35.9542,35.9815,35.9337,35.9542,17700.0
2011-12-14 14:00:00,52.63,52.64,52.56,52.59,17300.0,35.9542,35.961,35.9064,35.9269,17300.0
2011-12-14 14:05:00,52.6,52.67,52.55,52.56,15100.0,35.9337,35.9815,35.8995,35.9064,15100.0
2011-12-14 14:10:00,52.56,52.64,52.52,52.6,49500.0,35.9064,35.961,35.879,35.9337,49500.0
2011-12-14 14:15:00,52.61,52.69,52.6,52.64,36400.0,35.9405,35.9952,35.9337,35.961,36400.0
2011-12-14 14:20:00,52.63,52.64,52.58,52.6,22900.0,35.9542,35.961,35.92,35.9337,22900.0
2011-12-14 14:25:00,52.61,52.7,52.61,52.63,36100.0,35.9405,36.002,35.9405,35.9542,36100.0
2011-12-14 14:30:00,52.62,52.64,52.54,52.54,25400.0,35.9474,35.961,35.8927,35.8927,25400.0
2011-12-14 14:35:00,52.53,52.53,52.44,52.5,31500.0,35.8859,35.8859,35.8244,35.8654,31500.0
2011-12-14 14:40:00,52.51,52.56,52.51,52.55,29900.0,35.8722,35.9064,35.8722,35.8995,29900.0
2011-12-14 14:45:00,52.55,52.65,52.54,52.64,24300.0,35.8995,35.9678,35.8927,35.961,24300.0
2011-12-14 14:50:00,52.65,52.65,52.51,52.55,28800.0,35.9678,35.9678,35.8722,35.8995,28800.0
2011-12-14 14:55:00,52.54,52.57,52.47,52.53,33500.0,35.8927,35.9132,35.8449,35.8859,33500.0
2011-12-14 15:00:00,52.53,52.61,52.52,52.55,40200.0,35.8859,35.9405,35.879,35.8995,40200.0
2011-12-14 15:05:00,52.56,52.57,52.44,52.46,34500.0,35.9064,35.9132,35.8244,35.8381,34500.0
2011-12-14 15:10:00,52.47,52.67,52.47,52.6,47600.0,35.8449,35.9815,35.8449,35.9337,47600.0
2011-12-14 15:15:00,52.59,52.62,52.53,52.56,50100.0,35.9269,35.9474,35.8859,35.9064,50100.0
2011-12-14 15:20:00,52.56,52.57,52.47,52.53,52800.0,35.9064,35.9132,35.8449,35.8859,52800.0
2011-12-14 15:25:00,52.54,52.57,52.49,52.57,53900.0,35.8927,35.9132,35.8585,35.9132,53900.0
2011-12-14 15:30:00,52.56,52.6,52.44,52.48,85300.0,35.9064,35.9337,35.8244,35.8517,85300.0
2011-12-14 15:35:00,52.48,52.52,52.42,52.47,47600.0,35.8517,35.879,35.8107,35.8449,47600.0
2011-12-14 15:40:00,52.48,52.52,52.43,52.48,75800.0,35.8517,35.879,35.8176,35.8517,75800.0
2011-12-14 15:45:00,52.48,52.66,52.43,52.65,104200.0,35.8517,35.9747,35.8176,35.9678,104200.0
2011-12-14 15:50:00,52.65,52.65,52.53,52.59,120800.0,35.9678,35.9678,35.8859,35.9269,120800.0
2011-12-14 15:55:00,52.58,52.58,52.46,52.48,164000.0,35.92,35.92,35.8381,35.8517,164000.0
2011-12-15 09:30:00,52.88,52.88,52.58,52.58,60600.0,36.125,36.125,35.92,35.92,60600.0
2011-12-15 09:35:00,52.54,52.79,52.49,52.76,36600.0,35.8927,36.0635,35.8585,36.043,36600.0
2011-12-15 09:40:00,52.75,52.82,52.73,52.8,31200.0,36.0362,36.084,36.0225,36.0703,31200.0
2011-12-15 09:45:00,52.81,52.9,52.79,52.88,52300.0,36.0772,36.1386,36.0635,36.125,52300.0
2011-12-15 09:50:00,52.87,52.94,52.86,52.9,49200.0,36.1181,36.166,36.1113,36.1386,49200.0
2011-12-15 09:55:00,52.9,52.98,52.9,52.93,39100.0,36.1386,36.1933,36.1386,36.1591,39100.0
2011-12-15 10:00:00,52.93,53.01,52.79,52.83,60700.0,36.1591,36.2138,36.0635,36.0908,60700.0
2011-12-15 10:05:00,52.84,52.85,52.75,52.79,30500.0,36.0976,36.1045,36.0362,36.0635,30500.0
2011-12-15 10:10:00,52.8,52.8,52.67,52.74,44400.0,36.0703,36.0703,35.9815,36.0293,44400.0
2011-12-15 10:15:00,52.73,52.73,52.61,52.7,35000.0,36.0225,36.0225,35.9405,36.002,35000.0
2011-12-15 10:20:00,52.7,52.74,52.65,52.65,16800.0,36.002,36.0293,35.9678,35.9678,16800.0
2011-12-15 10:25:00,52.66,52.68,52.56,52.59,31500.0,35.9747,35.9883,35.9064,35.9269,31500.0
2011-12-15 10:30:00,52.6,52.67,52.56,52.64,35500.0,35.9337,35.9815,35.9064,35.961,35500.0
2011-12-15 10:35:00,52.64,52.64,52.5,52.51,51900.0,35.961,35.961,35.8654,35.8722,51900.0
2011-12-15 10:40:00,52.5,52.56,52.41,52.45,41600.0,35.8654,35.9064,35.8039,35.8312,41600.0
2011-12-15 10:45:00,52.46,52.46,52.41,52.42,26400.0,35.8381,35.8381,35.8039,35.8107,26400.0
2011-12-15 10:50:00,52.41,52.45,52.34,52.45,51200.0,35.8039,35.8312,35.7561,35.8312,51200.0
2011-12-15 10:55:00,52.44,52.45,52.37,52.42,25900.0,35.8244,35.8312,35.7766,35.8107,25900.0
2011-12-15 11:00:00,52.43,52.51,52.43,52.5,24300.0,35.8176,35.8722,35.8176,35.8654,24300.0
2011-12-15 11:05:00,52.49,52.5,52.42,52.42,16200.0,35.8585,35.8654,35.8107,35.8107,16200.0
2011-12-15 11:10:00,52.42,52.5,52.42,52.47,28000.0,35.8107,35.8654,35.8107,35.8449,28000.0
2011-12-15 11:15:00,52.46,52.47,52.4,52.44,15100.0,35.8381,35.8449,35.7971,35.8244,15100.0
2011-12-15 11:20:00,52.44,52.49,52.44,52.44,15900.0,35.8244,35.8585,35.8244,35.8244,15900.0
2011-12-15 11:25:00,52.45,52.53,52.4,52.51,26300.0,35.8312,35.8859,35.7971,35.8722,26300.0
2011-12-15 11:30:00,52.5,52.53,52.45,52.45,22300.0,35.8654,35.8859,35.8312,35.8312,22300.0
2011-12-15 11:35:00,52.44,52.48,52.4,52.4,18500.0,35.8244,35.8517,35.7971,35.7971,18500.0
2011-12-15 11:40:00,52.4,52.45,52.4,52.41,25600.0,35.7971,35.8312,35.7971,35.8039,25600.0
2011-12-15 11:45:00,52.41,52.46,52.39,52.39,43500.0,35.8039,35.8381,35.7902,35.7902,43500.0
2011-12-15 11:50:00,52.38,52.42,52.35,52.4,39800.0,35.7834,35.8107,35.7629,35.7971,39800.0
2011-12-15 11:55:00,52.41,52.43,52.37,52.41,19700.0,35.8039,35.8176,35.7766,35.8039,19700.0
2011-12-15 12:00:00,52.41,52.45,52.39,52.39,36600.0,35.8039,35.8312,35.7902,35.7902,36600.0
2011-12-15 12:05:00,52.39,52.46,52.39,52.41,46100.0,35.7902,35.8381,35.7902,35.8039,46100.0
2011-12-15 12:10:00,52.42,52.44,52.4,52.42,15700.0,35.8107,35.8244,35.7971,35.8107,15700.0
2011-12-15 12:15:00,52.43,52.44,52.41,52.43,23800.0,35.8176,35.8244,35.8039,35.8176,23800.0
2011-12-15 12:20:00,52.43,52.51,52.43,52.49,36100.0,35.8176,35.8722,35.8176,35.8585,36100.0
2011-12-15 12:25:00,52.48,52.57,52.48,52.55,22200.0,35.8517,35.9132,35.8517,35.8995,22200.0
2011-12-15 12:30:00,52.54,52.58,52.54,52.57,13700.0,35.8927,35.92,35.8927,35.9132,13700.0
2011-12-15 12:35:00,52.58,52.61,52.55,52.61,12200.0,35.92,35.9405,35.8995,35.9405,12200.0
2011-12-15 12:40:00,52.61,52.61,52.53,52.53,31200.0,35.9405,35.9405,35.8859,35.8859,31200.0
2011-12-15 12:45:00,52.53,52.57,52.51,52.52,18300.0,35.8859,35.9132,35.8722,35.879,18300.0
2011-12-15 12:50:00,52.52,52.53,52.45,52.47,30800.0,35.879,35.8859,35.8312,35.8449,30800.0
2011-12-15 12:55:00,52.47,52.48,52.43,52.45,17700.0,35.8449,35.8517,35.8176,35.8312,17700.0
2011-12-15 13:00:00,52.45,52.46,52.41,52.44,20600.0,35.8312,35.8381,35.8039,35.8244,20600.0
2011-12-15 13:05:00,52.44,52.48,52.42,52.46,10200.0,35.8244,35.8517,35.8107,35.8381,10200.0
2011-12-15 13:10:00,52.48,52.48,52.42,52.44,15200.0,35.8517,35.8517,35.8107,35.8244,15200.0
2011-12-15 13:15:00,52.44,52.51,52.43,52.49,10800.0,35.8244,35.8722,35.8176,35.8585,10800.0
2011-12-15 13:20:00,52.49,52.5,52.45,52.46,12000.0,35.8585,35.8654,35.8312,35.8381,12000.0
2011-12-15 13:25:00,52.46,52.48,52.44,52.46,11500.0,35.8381,35.8517,35.8244,35.8381,11500.0
2011-12-15 13:30:00,52.47,52.49,52.43,52.45,95900.0,35.8449,35.8585,35.8176,35.8312,95900.0
2011-12-15 13:35:00,52.45,52.46,52.36,52.38,77800.0,35.8312,35.8381,35.7697,35.7834,77800.0
2011-12-15 13:40:00,52.38,52.52,52.34,52.48,30100.0,35.7834,35.879,35.7561,35.8517,30100.0
2011-12-15 13:45:00,52.48,52.52,52.46,52.5,15700.0,35.8517,35.879,35.8381,35.8654,15700.0
2011-12-15 13:50:00,52.51,52.51,52.47,52.49,18500.0,35.8722,35.8722,35.8449,35.8585,18500.0
2011-12-15 13:55:00,52.5,52.51,52.42,52.44,18800.0,35.8654,35.8722,35.8107,35.8244,18800.0
2011-12-15 14:00:00,52.44,52.47,52.42,52.45,26900.0,35.8244,35.8449,35.8107,35.8312,26900.0
2011-12-15 14:05:00,52.44,52.44,52.4,52.41,22800.0,35.8244,35.8244,35.7971,35.8039,22800.0
2011-12-15 14:10:00,52.41,52.46,52.41,52.44,29500.0,35.8039,35.8381,35.8039,35.8244,29500.0
2011-12-15 14:15:00,52.45,52.49,52.44,52.46,20900.0,35.8312,35.8585,35.8244,35.8381,20900.0
2011-12-15 14:20:00,52.47,52.47,52.4,52.41,24000.0,35.8449,35.8449,35.7971,35.8039,24000.0
2011-12-15 14:25:00,52.41,52.41,52.33,52.35,37800.0,35.8039,35.8039,35.7492,35.7629,37800.0
2011-12-15 14:30:00,52.36,52.36,52.29,52.33,28900.0,35.7697,35.7697,35.7219,35.7492,28900.0
2011-12-15 14:35:00,52.33,52.35,52.31,52.34,22300.0,35.7492,35.7629,35.7356,35.7561,22300.0
2011-12-15 14:40:00,52.34,52.34,52.28,52.29,63600.0,35.7561,35.7561,35.7151,35.7219,63600.0
2011-12-15 14:45:00,52.28,52.29,52.14,52.16,88200.0,35.7151,35.7219,35.6194,35.6331,88200.0
2011-12-15 14:50:00,52.16,52.17,52.09,52.14,66900.0,35.6331,35.6399,35.5853,35.6194,66900.0
2011-12-15 14:55:00,52.14,52.23,52.14,52.21,42800.0,35.6194,35.6809,35.6194,35.6673,42800.0
2011-12-15 15:00:00,52.21,52.21,52.13,52.21,76700.0,35.6673,35.6673,35.6126,35.6673,76700.0
2011-12-15 15:05:00,52.21,52.26,52.18,52.26,41400.0,35.6673,35.7014,35.6468,35.7014,41400.0
2011-12-15 15:10:00,52.27,52.32,52.22,52.24,34800.0,35.7083,35.7424,35.6741,35.6878,34800.0
2011-12-15 15:15:00,52.23,52.34,52.23,52.3,47600.0,35.6809,35.7561,35.6809,35.7287,47600.0
2011-12-15 15:20:00,52.3,52.34,52.24,52.25,62400.0,35.7287,35.7561,35.6878,35.6946,62400.0
2011-12-15 15:25:00,52.24,52.29,52.16,52.2,89900.0,35.6878,35.7219,35.6331,35.6604,89900.0
2011-12-15 15:30:00,52.21,52.3,52.19,52.29,41900.0,35.6673,35.7287,35.6536,35.7219,41900.0
2011-12-15 15:35:00,52.29,52.31,52.15,52.24,90400.0,35.7219,35.7356,35.6263,35.6878,90400.0
2011-12-15 15:40:00,52.24,52.24,52.09,52.09,113600.0,35.6878,35.6878,35.5853,35.5853,113600.0
2011-12-15 15:45:00,52.09,52.1,52.01,52.09,203200.0,35.5853,35.5921,35.5306,35.5853,203200.0
2011-12-15 15:50:00,52.09,52.1,52.0,52.0,142800.0,35.5853,35.5921,35.5238,35.5238,142800.0
2011-12-15 15:55:00,52.01,52.1,52.0,52.1,191700.0,35.5306,35.5921,35.5238,35.5921,191700.0
2011-12-16 09:30:00,52.51,52.53,52.36,52.52,664300.0,35.8722,35.8859,35.7697,35.879,664300.0
2011-12-16 09:35:00,52.53,52.58,52.49,52.5,24900.0,35.8859,35.92,35.8585,35.8654,24900.0
2011-12-16 09:40:00,52.5,52.58,52.47,52.49,32900.0,35.8654,35.92,35.8449,35.8585,32900.0
2011-12-16 09:45:00,52.49,52.53,52.41,52.42,50400.0,35.8585,35.8859,35.8039,35.8107,50400.0
2011-12-16 09:50:00,52.42,52.5,52.39,52.41,39000.0,35.8107,35.8654,35.7902,35.8039,39000.0
2011-12-16 09:55:00,52.41,52.55,52.41,52.54,42700.0,35.8039,35.8995,35.8039,35.8927,42700.0
2011-12-16 10:00:00,52.55,52.56,52.44,52.52,82400.0,35.8995,35.9064,35.8244,35.879,82400.0
2011-12-16 10:05:00,52.51,52.56,52.46,52.5,55600.0,35.8722,35.9064,35.8381,35.8654,55600.0
2011-12-16 10:10:00,52.51,52.52,52.45,52.48,22000.0,35.8722,35.879,35.8312,35.8517,22000.0
2011-12-16 10:15:00,52.49,52.5,52.41,52.43,32600.0,35.8585,35.8654,35.8039,35.8176,32600.0
2011-12-16 10:20:00,52.43,52.46,52.36,52.36,20300.0,35.8176,35.8381,35.7697,35.7697,20300.0
2011-12-16 10:25:00,52.37,52.46,52.37,52.4,22400.0,35.7766,35.8381,35.7766,35.7971,22400.0
2011-12-16 10:30:00,52.41,52.5,52.41,52.45,33600.0,35.8039,35.8654,35.8039,35.8312,33600.0
2011-12-16 10:35:00,52.46,52.5,52.46,52.48,37700.0,35.8381,35.8654,35.8381,35.8517,37700.0
2011-12-16 10:40:00,52.49,52.49,52.36,52.38,50000.0,35.8585,35.8585,35.7697,35.7834,50000.0
2011-12-16 10:45:00,52.37,52.42,52.37,52.41,11300.0,35.7766,35.8107,35.7766,35.8039,11300.0
2011-12-16 10:50:00,52.41,52.45,52.39,52.42,20800.0,35.8039,35.8312,35.7902,35.8107,20800.0
2011-12-16 10:55:00,52.42,52.45,52.38,52.44,10700.0,35.8107,35.8312,35.7834,35.8244,10700.0
2011-12-16 11:00:00,52.45,52.46,52.38,52.41,20600.0,35.8312,35.8381,35.7834,35.8039,20600.0
2011-12-16 11:05:00,52.4,52.41,52.36,52.38,24300.0,35.7971,35.8039,35.7697,35.7834,24300.0
2011-12-16 11:10:00,52.4,52.41,52.36,52.41,18500.0,35.7971,35.8039,35.7697,35.8039,18500.0
2011-12-16 11:15:00,52.4,52.42,52.36,52.38,11500.0,35.7971,35.8107,35.7697,35.7834,11500.0
2011-12-16 11:20:00,52.39,52.47,52.39,52.44,25100.0,35.7902,35.8449,35.7902,35.8244,25100.0
2011-12-16 11:25:00,52.44,52.45,52.39,52.41,24900.0,35.8244,35.8312,35.7902,35.8039,24900.0
2011-12-16 11:30:00,52.41,52.47,52.33,52.33,27900.0,35.8039,35.8449,35.7492,35.7492,27900.0
2011-12-16 11:35:00,52.32,52.33,52.23,52.27,24800.0,35.7424,35.7492,35.6809,35.7083,24800.0
2011-12-16 11:40:00,52.26,52.3,52.23,52.23,12200.0,35.7014,35.7287,35.6809,35.6809,12200.0
2011-12-16 11:45:00,52.25,52.28,52.17,52.18,71300.0,35.6946,35.7151,35.6399,35.6468,71300.0
2011-12-16 11:50:00,52.18,52.27,52.18,52.27,29800.0,35.6468,35.7083,35.6468,35.7083,29800.0
2011-12-16 11:55:00,52.26,52.26,52.11,52.12,22900.0,35.7014,35.7014,35.5989,35.6058,22900.0
2011-12-16 12:00:00,52.1,52.1,52.04,52.08,29500.0,35.5921,35.5921,35.5511,35.5785,29500.0
2011-12-16 12:05:00,52.08,52.11,52.04,52.11,27000.0,35.5785,35.5989,35.5511,35.5989,27000.0
2011-12-16 12:10:00,52.1,52.13,52.06,52.09,26600.0,35.5921,35.6126,35.5648,35.5853,26600.0
2011-12-16 12:15:00,52.09,52.09,52.05,52.08,15500.0,35.5853,35.5853,35.558,35.5785,15500.0
2011-12-16 12:20:00,52.09,52.09,52.03,52.06,16500.0,35.5853,35.5853,35.5443,35.5648,16500.0
2011-12-16 12:25:00,52.06,52.06,52.0,52.03,18600.0,35.5648,35.5648,35.5238,35.5443,18600.0
2011-12-16 12:30:00,52.02,52.05,51.9,51.9,48200.0,35.5375,35.558,35.4555,35.4555,48200.0
2011-12-16 12:35:00,51.9,51.92,51.86,51.88,47100.0,35.4555,35.4691,35.4282,35.4418,47100.0
2011-12-16 12:40:00,51.88,51.91,51.83,51.84,51500.0,35.4418,35.4623,35.4077,35.4145,51500.0
2011-12-16 12:45:00,51.83,51.88,51.8,51.87,45400.0,35.4077,35.4418,35.3872,35.435,45400.0
2011-12-16 12:50:00,51.87,51.93,51.82,51.92,39700.0,35.435,35.476,35.4008,35.4691,39700.0
2011-12-16 12:55:00,51.92,52.03,51.92,51.96,57400.0,35.4691,35.5443,35.4691,35.4965,57400.0
2011-12-16 13:00:00,51.94,52.1,51.94,52.03,50400.0,35.4828,35.5921,35.4828,35.5443,50400.0
2011-12-16 13:05:00,52.04,52.05,51.98,52.01,14000.0,35.5511,35.558,35.5101,35.5306,14000.0
2011-12-16 13:10:00,52.01,52.06,52.0,52.03,31700.0,35.5306,35.5648,35.5238,35.5443,31700.0
2011-12-16 13:15:00,52.04,52.08,52.01,52.07,19400.0,35.5511,35.5785,35.5306,35.5716,19400.0
2011-12-16 13:20:00,52.07,52.16,52.07,52.15,36100.0,35.5716,35.6331,35.5716,35.6263,36100.0
2011-12-16 13:25:00,52.15,52.17,52.1,52.1,44000.0,35.6263,35.6399,35.5921,35.5921,44000.0
2011-12-16 13:30:00,52.09,52.12,52.08,52.08,15900.0,35.5853,35.6058,35.5785,35.5785,15900.0
2011-12-16 13:35:00,52.08,52.11,52.07,52.08,18000.0,35.5785,35.5989,35.5716,35.5785,18000.0
2011-12-16 13:40:00,52.08,52.08,52.01,52.05,23600.0,35.5785,35.5785,35.5306,35.558,23600.0
2011-12-16 13:45:00,52.04,52.12,52.03,52.12,30900.0,35.5511,35.6058,35.5443,35.6058,30900.0
2011-12-16 13:50:00,52.11,52.11,52.07,52.08,33100.0,35.5989,35.5989,35.5716,35.5785,33100.0
2011-12-16 13:55:00,52.08,52.08,51.93,51.95,30500.0,35.5785,35.5785,35.476,35.4896,30500.0
2011-12-16 14:00:00,51.94,51.98,51.91,51.93,29000.0,35.4828,35.5101,35.4623,35.476,29000.0
2011-12-16 14:05:00,51.93,52.01,51.93,52.0,12800.0,35.476,35.5306,35.476,35.5238,12800.0
2011-12-16 14:10:00,52.0,52.06,51.96,52.06,19200.0,35.5238,35.5648,35.4965,35.5648,19200.0
2011-12-16 14:15:00,52.06,52.07,51.98,51.98,22700.0,35.5648,35.5716,35.5101,35.5101,22700.0
2011-12-16 14:20:00,51.99,52.01,51.93,51.95,35800.0,35.517,35.5306,35.476,35.4896,35800.0
2011-12-16 14:25:00,51.95,51.98,51.94,51.94,21000.0,35.4896,35.5101,35.4828,35.4828,21000.0
2011-12-16 14:30:00,51.95,52.04,51.93,52.02,32600.0,35.4896,35.5511,35.476,35.5375,32600.0
2011-12-16 14:35:00,52.03,52.03,51.98,51.98,30700.0,35.5443,35.5443,35.5101,35.5101,30700.0
2011-12-16 14:40:00,51.98,51.99,51.93,51.95,44200.0,35.5101,35.517,35.476,35.4896,44200.0
2011-12-16 14:45:00,51.95,52.03,51.95,52.0,45600.0,35.4896,35.5443,35.4896,35.5238,45600.0
2011-12-16 14:50:00,52.0,52.03,52.0,52.0,30700.0,35.5238,35.5443,35.5238,35.5238,30700.0
2011-12-16 14:55:00,52.01,52.07,52.0,52.03,42500.0,35.5306,35.5716,35.5238,35.5443,42500.0
2011-12-16 15:00:00,52.04,52.05,52.02,52.04,29600.0,35.5511,35.558,35.5375,35.5511,29600.0
2011-12-16 15:05:00,52.04,52.04,51.99,52.02,17600.0,35.5511,35.5511,35.517,35.5375,17600.0
2011-12-16 15:10:00,52.02,52.18,52.01,52.18,74500.0,35.5375,35.6468,35.5306,35.6468,74500.0
2011-12-16 15:15:00,52.18,52.22,52.15,52.16,45900.0,35.6468,35.6741,35.6263,35.6331,45900.0
2011-12-16 15:20:00,52.16,52.19,52.08,52.1,54800.0,35.6331,35.6536,35.5785,35.5921,54800.0
2011-12-16 15:25:00,52.1,52.14,52.07,52.08,64900.0,35.5921,35.6194,35.5716,35.5785,64900.0
2011-12-16 15:30:00,52.08,52.16,52.07,52.1,49800.0,35.5785,35.6331,35.5716,35.5921,49800.0
2011-12-16 15:35:00,52.1,52.12,52.09,52.1,43400.0,35.5921,35.6058,35.5853,35.5921,43400.0
2011-12-16 15:40:00,52.09,52.14,52.05,52.09,81500.0,35.5853,35.6194,35.558,35.5853,81500.0
2011-12-16 15:45:00,52.09,52.18,52.09,52.18,85300.0,35.5853,35.6468,35.5853,35.6468,85300.0
2011-12-16 15:50:00,52.18,52.19,52.14,52.19,112600.0,35.6468,35.6536,35.6194,35.6536,112600.0
2011-12-16 15:55:00,52.19,52.23,52.14,52.15,220500.0,35.6536,35.6809,35.6194,35.6263,220500.0
2011-12-19 09:30:00,52.17,52.37,52.17,52.34,55600.0,35.6399,35.7766,35.6399,35.7561,55600.0
2011-12-19 09:35:00,52.34,52.35,52.25,52.29,29400.0,35.7561,35.7629,35.6946,35.7219,29400.0
2011-12-19 09:40:00,52.29,52.44,52.28,52.28,33500.0,35.7219,35.8244,35.7151,35.7151,33500.0
2011-12-19 09:45:00,52.32,52.33,52.26,52.3,39400.0,35.7424,35.7492,35.7014,35.7287,39400.0
2011-12-19 09:50:00,52.29,52.33,52.28,52.28,23100.0,35.7219,35.7492,35.7151,35.7151,23100.0
2011-12-19 09:55:00,52.29,52.29,52.2,52.23,34400.0,35.7219,35.7219,35.6604,35.6809,34400.0
2011-12-19 10:00:00,52.23,52.23,52.13,52.16,31000.0,35.6809,35.6809,35.6126,35.6331,31000.0
2011-12-19 10:05:00,52.17,52.23,52.09,52.11,59300.0,35.6399,35.6809,35.5853,35.5989,59300.0
2011-12-19 10:10:00,52.11,52.19,52.11,52.16,48200.0,35.5989,35.6536,35.5989,35.6331,48200.0
2011-12-19 10:15:00,52.15,52.17,52.01,52.03,39200.0,35.6263,35.6399,35.5306,35.5443,39200.0
2011-12-19 10:20:00,52.03,52.04,51.97,51.97,43500.0,35.5443,35.5511,35.5033,35.5033,43500.0
2011-12-19 10:25:00,51.98,52.01,51.98,51.99,21300.0,35.5101,35.5306,35.5101,35.517,21300.0
2011-12-19 10:30:00,52.0,52.11,52.0,52.11,37800.0,35.5238,35.5989,35.5238,35.5989,37800.0
2011-12-19 10:35:00,52.1,52.15,52.08,52.09,45500.0,35.5921,35.6263,35.5785,35.5853,45500.0
2011-12-19 10:40:00,52.09,52.15,52.08,52.1,21600.0,35.5853,35.6263,35.5785,35.5921,21600.0
2011-12-19 10:45:00,52.09,52.09,51.89,51.9,86100.0,35.5853,35.5853,35.4487,35.4555,86100.0
2011-12-19 10:50:00,51.89,51.91,51.85,51.85,18800.0,35.4487,35.4623,35.4213,35.4213,18800.0
2011-12-19 10:55:00,51.85,51.86,51.78,51.79,40600.0,35.4213,35.4282,35.3735,35.3803,40600.0
2011-12-19 11:00:00,51.79,51.86,51.75,51.77,43100.0,35.3803,35.4282,35.353,35.3667,43100.0
2011-12-19 11:05:00,51.76,51.76,51.67,51.69,34000.0,35.3598,35.3598,35.2984,35.312,34000.0
2011-12-19 11:10:00,51.7,51.75,51.66,51.74,24400.0,35.3189,35.353,35.2915,35.3462,24400.0
2011-12-19 11:15:00,51.74,51.79,51.72,51.78,18500.0,35.3462,35.3803,35.3325,35.3735,18500.0
2011-12-19 11:20:00,51.81,51.81,51.71,51.72,19300.0,35.394,35.394,35.3257,35.3325,19300.0
2011-12-19 11:25:00,51.72,51.74,51.6,51.7,47300.0,35.3325,35.3462,35.2505,35.3189,47300.0
2011-12-19 11:30:00,51.69,51.69,51.53,51.57,44700.0,35.312,35.312,35.2027,35.23,44700.0
2011-12-19 11:35:00,51.57,51.58,51.46,51.47,47100.0,35.23,35.2369,35.1549,35.1617,47100.0
2011-12-19 11:40:00,51.46,51.52,51.44,51.48,31100.0,35.1549,35.1959,35.1412,35.1686,31100.0
2011-12-19 11:45:00,51.47,51.52,51.42,51.48,41800.0,35.1617,35.1959,35.1276,35.1686,41800.0
2011-12-19 11:50:00,51.48,51.59,51.45,51.59,49300.0,35.1686,35.2437,35.1481,35.2437,49300.0
2011-12-19 11:55:00,51.59,51.66,51.59,51.63,14400.0,35.2437,35.2915,35.2437,35.271,14400.0
2011-12-19 12:00:00,51.65,51.68,51.61,51.68,29600.0,35.2847,35.3052,35.2574,35.3052,29600.0
2011-12-19 12:05:00,51.68,51.71,51.64,51.71,12600.0,35.3052,35.3257,35.2779,35.3257,12600.0
2011-12-19 12:10:00,51.71,51.72,51.66,51.71,18800.0,35.3257,35.3325,35.2915,35.3257,18800.0
2011-12-19 12:15:00,51.72,51.73,51.69,51.7,12500.0,35.3325,35.3394,35.312,35.3189,12500.0
2011-12-19 12:20:00,51.7,51.72,51.7,51.7,10900.0,35.3189,35.3325,35.3189,35.3189,10900.0
2011-12-19 12:25:00,51.7,51.73,51.69,51.7,15400.0,35.3189,35.3394,35.312,35.3189,15400.0
2011-12-19 12:30:00,51.7,51.71,51.68,51.69,22800.0,35.3189,35.3257,35.3052,35.312,22800.0
2011-12-19 12:35:00,51.69,51.7,51.62,51.65,17100.0,35.312,35.3189,35.2642,35.2847,17100.0
2011-12-19 12:40:00,51.65,51.65,51.58,51.59,9200.0,35.2847,35.2847,35.2369,35.2437,9200.0
2011-12-19 12:45:00,51.58,51.6,51.55,51.56,22500.0,35.2369,35.2505,35.2164,35.2232,22500.0
2011-12-19 12:50:00,51.57,51.65,51.57,51.63,13900.0,35.23,35.2847,35.23,35.271,13900.0
2011-12-19 12:55:00,51.65,51.68,51.64,51.66,9900.0,35.2847,35.3052,35.2779,35.2915,9900.0
2011-12-19 13:00:00,51.66,51.68,51.63,51.67,12400.0,35.2915,35.3052,35.271,35.2984,12400.0
2011-12-19 13:05:00,51.67,51.68,51.66,51.66,11500.0,35.2984,35.3052,35.2915,35.2915,11500.0
2011-12-19 13:10:00,51.66,51.67,51.58,51.58,19700.0,35.2915,35.2984,35.2369,35.2369,19700.0
2011-12-19 13:15:00,51.58,51.59,51.53,51.53,12200.0,35.2369,35.2437,35.2027,35.2027,12200.0
2011-12-19 13:20:00,51.54,51.56,51.52,51.54,20300.0,35.2096,35.2232,35.1959,35.2096,20300.0
2011-12-19 13:25:00,51.55,51.59,51.53,51.58,19600.0,35.2164,35.2437,35.2027,35.2369,19600.0
2011-12-19 13:30:00,51.58,51.63,51.55,51.59,60200.0,35.2369,35.271,35.2164,35.2437,60200.0
2011-12-19 13:35:00,51.59,51.61,51.51,51.53,20200.0,35.2437,35.2574,35.1891,35.2027,20200.0
2011-12-19 13:40:00,51.54,51.55,51.51,51.52,10500.0,35.2096,35.2164,35.1891,35.1959,10500.0
2011-12-19 13:45:00,51.52,51.56,51.52,51.54,11800.0,35.1959,35.2232,35.1959,35.2096,11800.0
2011-12-19 13:50:00,51.56,51.66,51.55,51.64,18200.0,35.2232,35.2915,35.2164,35.2779,18200.0
2011-12-19 13:55:00,51.66,51.68,51.63,51.67,18600.0,35.2915,35.3052,35.271,35.2984,18600.0
2011-12-19 14:00:00,51.67,51.68,51.62,51.66,18100.0,35.2984,35.3052,35.2642,35.2915,18100.0
2011-12-19 14:05:00,51.65,51.67,51.64,51.66,13500.0,35.2847,35.2984,35.2779,35.2915,13500.0
2011-12-19 14:10:00,51.66,51.68,51.65,51.67,16500.0,35.2915,35.3052,35.2847,35.2984,16500.0
2011-12-19 14:15:00,51.66,51.71,51.65,51.66,25100.0,35.2915,35.3257,35.2847,35.2915,25100.0
2011-12-19 14:20:00,51.66,51.66,51.61,51.62,21300.0,35.2915,35.2915,35.2574,35.2642,21300.0
2011-12-19 14:25:00,51.62,51.64,51.58,51.64,24300.0,35.2642,35.2779,35.2369,35.2779,24300.0
2011-12-19 14:30:00,51.65,51.67,51.61,51.63,21200.0,35.2847,35.2984,35.2574,35.271,21200.0
2011-12-19 14:35:00,51.63,51.63,51.55,51.62,31200.0,35.271,35.271,35.2164,35.2642,31200.0
2011-12-19 14:40:00,51.61,51.62,51.57,51.6,25600.0,35.2574,35.2642,35.23,35.2505,25600.0
2011-12-19 14:45:00,51.6,51.6,51.54,51.56,18100.0,35.2505,35.2505,35.2096,35.2232,18100.0
2011-12-19 14:50:00,51.55,51.59,51.55,51.58,19700.0,35.2164,35.2437,35.2164,35.2369,19700.0
2011-12-19 14:55:00,51.57,51.65,51.56,51.64,36000.0,35.23,35.2847,35.2232,35.2779,36000.0
2011-12-19 15:00:00,51.65,51.68,51.44,51.45,42700.0,35.2847,35.3052,35.1412,35.1481,42700.0
2011-12-19 15:05:00,51.45,51.5,51.41,51.44,57900.0,35.1481,35.1822,35.1207,35.1412,57900.0
2011-12-19 15:10:00,51.45,51.46,51.4,51.41,51600.0,35.1481,35.1549,35.1139,35.1207,51600.0
2011-12-19 15:15:00,51.4,51.5,51.37,51.5,45400.0,35.1139,35.1822,35.0934,35.1822,45400.0
2011-12-19 15:20:00,51.49,51.54,51.43,51.5,57700.0,35.1754,35.2096,35.1344,35.1822,57700.0
2011-12-19 15:25:00,51.49,51.54,51.44,51.46,41500.0,35.1754,35.2096,35.1412,35.1549,41500.0
2011-12-19 15:30:00,51.46,51.49,51.42,51.49,40800.0,35.1549,35.1754,35.1276,35.1754,40800.0
2011-12-19 15:35:00,51.49,51.51,51.46,51.46,82900.0,35.1754,35.1891,35.1549,35.1549,82900.0
2011-12-19 15:40:00,51.46,51.47,51.39,51.42,91800.0,35.1549,35.1617,35.1071,35.1276,91800.0
2011-12-19 15:45:00,51.42,51.44,51.35,51.37,87600.0,35.1276,35.1412,35.0798,35.0934,87600.0
2011-12-19 15:50:00,51.37,51.39,51.3,51.33,113100.0,35.0934,35.1071,35.0456,35.0661,113100.0
2011-12-19 15:55:00,51.34,51.45,51.34,51.44,168900.0,35.0729,35.1481,35.0729,35.1412,168900.0
2011-12-20 09:30:00,51.97,52.05,51.85,51.88,144800.0,35.5033,35.558,35.4213,35.4418,144800.0
2011-12-20 09:35:00,51.89,51.97,51.81,51.89,216500.0,35.4487,35.5033,35.394,35.4487,216500.0
2011-12-20 09:40:00,51.89,51.94,51.78,51.87,160800.0,35.4487,35.4828,35.3735,35.435,160800.0
2011-12-20 09:45:00,51.87,51.87,51.68,51.68,73300.0,35.435,35.435,35.3052,35.3052,73300.0
2011-12-20 09:50:00,51.69,51.78,51.63,51.63,106500.0,35.312,35.3735,35.271,35.271,106500.0
2011-12-20 09:55:00,51.63,51.65,51.52,51.63,78100.0,35.271,35.2847,35.1959,35.271,78100.0
2011-12-20 10:00:00,51.64,51.7,51.57,51.6,84700.0,35.2779,35.3189,35.23,35.2505,84700.0
2011-12-20 10:05:00,51.61,51.64,51.46,51.47,93200.0,35.2574,35.2779,35.1549,35.1617,93200.0
2011-12-20 10:10:00,51.47,51.47,51.25,51.32,129800.0,35.1617,35.1617,35.0114,35.0593,129800.0
2011-12-20 10:15:00,51.32,51.32,51.13,51.17,158400.0,35.0593,35.0593,34.9295,34.9568,158400.0
2011-12-20 10:20:00,51.16,51.3,51.15,51.3,101600.0,34.95,35.0456,34.9431,35.0456,101600.0
2011-12-20 10:25:00,51.3,51.55,51.3,51.5,104800.0,35.0456,35.2164,35.0456,35.1822,104800.0
2011-12-20 10:30:00,51.51,51.6,51.51,51.6,33500.0,35.1891,35.2505,35.1891,35.2505,33500.0
2011-12-20 10:35:00,51.6,51.61,51.52,51.54,43200.0,35.2505,35.2574,35.1959,35.2096,43200.0
2011-12-20 10:40:00,51.53,51.55,51.45,51.52,47500.0,35.2027,35.2164,35.1481,35.1959,47500.0
2011-12-20 10:45:00,51.53,51.56,51.52,51.52,68200.0,35.2027,35.2232,35.1959,35.1959,68200.0
2011-12-20 10:50:00,51.52,51.56,51.51,51.52,72600.0,35.1959,35.2232,35.1891,35.1959,72600.0
2011-12-20 10:55:00,51.53,51.62,51.52,51.55,175900.0,35.2027,35.2642,35.1959,35.2164,175900.0
2011-12-20 11:00:00,51.55,51.67,51.55,51.65,30900.0,35.2164,35.2984,35.2164,35.2847,30900.0
2011-12-20 11:05:00,51.66,51.7,51.57,51.57,54900.0,35.2915,35.3189,35.23,35.23,54900.0
2011-12-20 11:10:00,51.57,51.57,51.46,51.48,55700.0,35.23,35.23,35.1549,35.1686,55700.0
2011-12-20 11:15:00,51.48,51.59,51.48,51.54,98600.0,35.1686,35.2437,35.1686,35.2096,98600.0
2011-12-20 11:20:00,51.54,51.56,51.49,51.56,23300.0,35.2096,35.2232,35.1754,35.2232,23300.0
2011-12-20 11:25:00,51.56,51.57,51.48,51.5,46600.0,35.2232,35.23,35.1686,35.1822,46600.0
2011-12-20 11:30:00,51.5,51.52,51.37,51.38,73500.0,35.1822,35.1959,35.0934,35.1002,73500.0
2011-12-20 11:35:00,51.39,51.43,51.38,51.39,43300.0,35.1071,35.1344,35.1002,35.1071,43300.0
2011-12-20 11:40:00,51.39,51.41,51.38,51.4,13700.0,35.1071,35.1207,35.1002,35.1139,13700.0
2011-12-20 11:45:00,51.4,51.47,51.4,51.46,54600.0,35.1139,35.1617,35.1139,35.1549,54600.0
2011-12-20 11:50:00,51.47,51.53,51.44,51.47,32800.0,35.1617,35.2027,35.1412,35.1617,32800.0
2011-12-20 11:55:00,51.46,51.56,51.45,51.5,33600.0,35.1549,35.2232,35.1481,35.1822,33600.0
2011-12-20 12:00:00,51.49,51.51,51.47,51.51,26300.0,35.1754,35.1891,35.1617,35.1891,26300.0
2011-12-20 12:05:00,51.52,51.55,51.5,51.55,17700.0,35.1959,35.2164,35.1822,35.2164,17700.0
2011-12-20 12:10:00,51.55,51.55,51.52,51.53,35000.0,35.2164,35.2164,35.1959,35.2027,35000.0
2011-12-20 12:15:00,51.52,51.54,51.52,51.53,21200.0,35.1959,35.2096,35.1959,35.2027,21200.0
2011-12-20 12:20:00,51.53,51.56,51.53,51.54,35700.0,35.2027,35.2232,35.2027,35.2096,35700.0
2011-12-20 12:25:00,51.53,51.55,51.52,51.54,21500.0,35.2027,35.2164,35.1959,35.2096,21500.0
2011-12-20 12:30:00,51.53,51.55,51.53,51.55,71500.0,35.2027,35.2164,35.2027,35.2164,71500.0
2011-12-20 12:35:00,51.54,51.56,51.53,51.56,20800.0,35.2096,35.2232,35.2027,35.2232,20800.0
2011-12-20 12:40:00,51.57,51.61,51.55,51.59,92300.0,35.23,35.2574,35.2164,35.2437,92300.0
2011-12-20 12:45:00,51.59,51.6,51.57,51.6,31400.0,35.2437,35.2505,35.23,35.2505,31400.0
2011-12-20 12:50:00,51.6,51.61,51.58,51.6,42600.0,35.2505,35.2574,35.2369,35.2505,42600.0
2011-12-20 12:55:00,51.6,51.62,51.58,51.62,44200.0,35.2505,35.2642,35.2369,35.2642,44200.0
2011-12-20 13:00:00,51.62,51.75,51.61,51.73,78400.0,35.2642,35.353,35.2574,35.3394,78400.0
2011-12-20 13:05:00,51.72,51.85,51.72,51.84,54300.0,35.3325,35.4213,35.3325,35.4145,54300.0
2011-12-20 13:10:00,51.85,51.85,51.78,51.8,29200.0,35.4213,35.4213,35.3735,35.3872,29200.0
2011-12-20 13:15:00,51.8,51.9,51.77,51.78,308400.0,35.3872,35.4555,35.3667,35.3735,308400.0
2011-12-20 13:20:00,51.78,51.8,51.74,51.75,30000.0,35.3735,35.3872,35.3462,35.353,30000.0
2011-12-20 13:25:00,51.75,51.76,51.71,51.73,36400.0,35.353,35.3598,35.3257,35.3394,36400.0
2011-12-20 13:30:00,51.73,51.75,51.71,51.71,29000.0,35.3394,35.353,35.3257,35.3257,29000.0
2011-12-20 13:35:00,51.71,51.72,51.64,51.66,54300.0,35.3257,35.3325,35.2779,35.2915,54300.0
2011-12-20 13:40:00,51.65,51.67,51.62,51.64,229100.0,35.2847,35.2984,35.2642,35.2779,229100.0
2011-12-20 13:45:00,51.63,51.65,51.6,51.64,63100.0,35.271,35.2847,35.2505,35.2779,63100.0
2011-12-20 13:50:00,51.64,51.66,51.62,51.65,50700.0,35.2779,35.2915,35.2642,35.2847,50700.0
2011-12-20 13:55:00,51.65,51.65,51.58,51.59,21000.0,35.2847,35.2847,35.2369,35.2437,21000.0
2011-12-20 14:00:00,51.59,51.6,51.57,51.58,20000.0,35.2437,35.2505,35.23,35.2369,20000.0
2011-12-20 14:05:00,51.57,51.58,51.47,51.5,261300.0,35.23,35.2369,35.1617,35.1822,261300.0
2011-12-20 14:10:00,51.5,51.51,51.45,51.46,62900.0,35.1822,35.1891,35.1481,35.1549,62900.0
2011-12-20 14:15:00,51.46,51.49,51.46,51.48,43300.0,35.1549,35.1754,35.1549,35.1686,43300.0
2011-12-20 14:20:00,51.49,51.49,51.45,51.47,47500.0,35.1754,35.1754,35.1481,35.1617,47500.0
2011-12-20 14:25:00,51.48,51.49,51.46,51.48,44800.0,35.1686,35.1754,35.1549,35.1686,44800.0
2011-12-20 14:30:00,51.49,51.5,51.48,51.49,43900.0,35.1754,35.1822,35.1686,35.1754,43900.0
2011-12-20 14:35:00,51.49,51.49,51.48,51.48,26600.0,35.1754,35.1754,35.1686,35.1686,26600.0
2011-12-20 14:40:00,51.49,51.6,51.48,51.6,94700.0,35.1754,35.2505,35.1686,35.2505,94700.0
2011-12-20 14:45:00,51.6,51.64,51.58,51.63,141100.0,35.2505,35.2779,35.2369,35.271,141100.0
2011-12-20 14:50:00,51.63,51.67,51.63,51.63,37200.0,35.271,35.2984,35.271,35.271,37200.0
2011-12-20 14:55:00,51.63,51.64,51.59,51.59,77200.0,35.271,35.2779,35.2437,35.2437,77200.0
2011-12-20 15:00:00,51.59,51.63,51.59,51.63,37300.0,35.2437,35.271,35.2437,35.271,37300.0
2011-12-20 15:05:00,51.62,51.69,51.62,51.68,47300.0,35.2642,35.312,35.2642,35.3052,47300.0
2011-12-20 15:10:00,51.68,51.72,51.67,51.72,38000.0,35.3052,35.3325,35.2984,35.3325,38000.0
2011-12-20 15:15:00,51.72,51.8,51.71,51.77,72600.0,35.3325,35.3872,35.3257,35.3667,72600.0
2011-12-20 15:20:00,51.77,51.77,51.7,51.7,114700.0,35.3667,35.3667,35.3189,35.3189,114700.0
2011-12-20 15:25:00,51.7,51.76,51.69,51.75,70700.0,35.3189,35.3598,35.312,35.353,70700.0
2011-12-20 15:30:00,51.75,51.76,51.66,51.7,149700.0,35.353,35.3598,35.2915,35.3189,149700.0
2011-12-20 15:35:00,51.7,51.78,51.69,51.76,100400.0,35.3189,35.3735,35.312,35.3598,100400.0
2011-12-20 15:40:00,51.76,51.85,51.74,51.83,139700.0,35.3598,35.4213,35.3462,35.4077,139700.0
2011-12-20 15:45:00,51.84,51.86,51.8,51.85,197200.0,35.4145,35.4282,35.3872,35.4213,197200.0
2011-12-20 15:50:00,51.85,51.86,51.81,51.85,132500.0,35.4213,35.4282,35.394,35.4213,132500.0
2011-12-20 15:55:00,51.84,51.86,51.76,51.78,245700.0,35.4145,35.4282,35.3598,35.3735,245700.0
2011-12-21 09:30:00,51.69,51.93,51.59,51.77,111000.0,35.312,35.476,35.2437,35.3667,111000.0
2011-12-21 09:35:00,51.74,51.83,51.68,51.72,58800.0,35.3462,35.4077,35.3052,35.3325,58800.0
2011-12-21 09:40:00,51.73,51.81,51.71,51.79,114600.0,35.3394,35.394,35.3257,35.3803,114600.0
2011-12-21 09:45:00,51.79,51.81,51.77,51.8,78400.0,35.3803,35.394,35.3667,35.3872,78400.0
2011-12-21 09:50:00,51.8,51.82,51.77,51.79,59800.0,35.3872,35.4008,35.3667,35.3803,59800.0
2011-12-21 09:55:00,51.79,51.79,51.71,51.73,72800.0,35.3803,35.3803,35.3257,35.3394,72800.0
2011-12-21 10:00:00,51.73,51.82,51.67,51.82,91200.0,35.3394,35.4008,35.2984,35.4008,91200.0
2011-12-21 10:05:00,51.81,51.81,51.77,51.77,66500.0,35.394,35.394,35.3667,35.3667,66500.0
2011-12-21 10:10:00,51.78,51.8,51.77,51.8,126300.0,35.3735,35.3872,35.3667,35.3872,126300.0
2011-12-21 10:15:00,51.8,51.91,51.8,51.88,128600.0,35.3872,35.4623,35.3872,35.4418,128600.0
2011-12-21 10:20:00,51.87,51.91,51.83,51.85,96600.0,35.435,35.4623,35.4077,35.4213,96600.0
2011-12-21 10:25:00,51.85,51.85,51.79,51.83,53900.0,35.4213,35.4213,35.3803,35.4077,53900.0
2011-12-21 10:30:00,51.84,51.85,51.8,51.8,124900.0,35.4145,35.4213,35.3872,35.3872,124900.0
2011-12-21 10:35:00,51.81,51.91,51.8,51.91,33100.0,35.394,35.4623,35.3872,35.4623,33100.0
2011-12-21 10:40:00,51.91,51.94,51.83,51.83,42800.0,35.4623,35.4828,35.4077,35.4077,42800.0
2011-12-21 10:45:00,51.84,51.86,51.83,51.84,154900.0,35.4145,35.4282,35.4077,35.4145,154900.0
2011-12-21 10:50:00,51.84,51.88,51.84,51.88,83400.0,35.4145,35.4418,35.4145,35.4418,83400.0
2011-12-21 10:55:00,51.87,51.87,51.84,51.86,53500.0,35.435,35.435,35.4145,35.4282,53500.0
2011-12-21 11:00:00,51.87,51.87,51.82,51.85,97500.0,35.435,35.435,35.4008,35.4213,97500.0
2011-12-21 11:05:00,51.84,51.85,51.78,51.82,57600.0,35.4145,35.4213,35.3735,35.4008,57600.0
2011-12-21 11:10:00,51.81,51.82,51.75,51.76,65400.0,35.394,35.4008,35.353,35.3598,65400.0
2011-12-21 11:15:00,51.77,51.77,51.7,51.72,46700.0,35.3667,35.3667,35.3189,35.3325,46700.0
2011-12-21 11:20:00,51.71,51.79,51.71,51.77,68100.0,35.3257,35.3803,35.3257,35.3667,68100.0
2011-12-21 11:25:00,51.78,51.81,51.74,51.78,41400.0,35.3735,35.394,35.3462,35.3735,41400.0
2011-12-21 11:30:00,51.78,51.82,51.77,51.8,32000.0,35.3735,35.4008,35.3667,35.3872,32000.0
2011-12-21 11:35:00,51.8,51.88,51.79,51.87,70100.0,35.3872,35.4418,35.3803,35.435,70100.0
2011-12-21 11:40:00,51.88,51.93,51.84,51.92,33200.0,35.4418,35.476,35.4145,35.4691,33200.0
2011-12-21 11:45:00,51.93,52.02,51.92,52.02,22900.0,35.476,35.5375,35.4691,35.5375,22900.0
2011-12-21 11:50:00,52.02,52.08,52.01,52.06,36100.0,35.5375,35.5785,35.5306,35.5648,36100.0
2011-12-21 11:55:00,52.06,52.09,52.02,52.06,41400.0,35.5648,35.5853,35.5375,35.5648,41400.0
2011-12-21 12:00:00,52.06,52.08,51.98,52.0,48600.0,35.5648,35.5785,35.5101,35.5238,48600.0
2011-12-21 12:05:00,52.0,52.01,51.88,51.91,50100.0,35.5238,35.5306,35.4418,35.4623,50100.0
2011-12-21 12:10:00,51.91,51.92,51.87,51.9,26800.0,35.4623,35.4691,35.435,35.4555,26800.0
2011-12-21 12:15:00,51.9,51.95,51.89,51.95,30700.0,35.4555,35.4896,35.4487,35.4896,30700.0
2011-12-21 12:20:00,51.95,51.99,51.9,51.91,47900.0,35.4896,35.517,35.4555,35.4623,47900.0
2011-12-21 12:25:00,51.92,51.93,51.79,51.79,66900.0,35.4691,35.476,35.3803,35.3803,66900.0
2011-12-21 12:30:00,51.8,51.8,51.77,51.79,59300.0,35.3872,35.3872,35.3667,35.3803,59300.0
2011-12-21 12:35:00,51.78,51.8,51.76,51.79,68400.0,35.3735,35.3872,35.3598,35.3803,68400.0
2011-12-21 12:40:00,51.79,51.8,51.72,51.74,52100.0,35.3803,35.3872,35.3325,35.3462,52100.0
2011-12-21 12:45:00,51.74,51.78,51.73,51.74,45800.0,35.3462,35.3735,35.3394,35.3462,45800.0
2011-12-21 12:50:00,51.73,51.75,51.72,51.73,28800.0,35.3394,35.353,35.3325,35.3394,28800.0
2011-12-21 12:55:00,51.74,51.75,51.7,51.72,39900.0,35.3462,35.353,35.3189,35.3325,39900.0
2011-12-21 13:00:00,51.73,51.78,51.71,51.71,101100.0,35.3394,35.3735,35.3257,35.3257,101100.0
2011-12-21 13:05:00,51.71,51.73,51.68,51.71,46200.0,35.3257,35.3394,35.3052,35.3257,46200.0
2011-12-21 13:10:00,51.7,51.71,51.66,51.69,29300.0,35.3189,35.3257,35.2915,35.312,29300.0
2011-12-21 13:15:00,51.68,51.72,51.66,51.68,35700.0,35.3052,35.3325,35.2915,35.3052,35700.0
2011-12-21 13:20:00,51.7,51.75,51.69,51.71,43100.0,35.3189,35.353,35.312,35.3257,43100.0
2011-12-21 13:25:00,51.72,51.74,51.7,51.71,37200.0,35.3325,35.3462,35.3189,35.3257,37200.0
2011-12-21 13:30:00,51.71,51.73,51.69,51.69,54700.0,35.3257,35.3394,35.312,35.312,54700.0
2011-12-21 13:35:00,51.7,51.7,51.66,51.66,49400.0,35.3189,35.3189,35.2915,35.2915,49400.0
2011-12-21 13:40:00,51.66,51.68,51.61,51.64,49000.0,35.2915,35.3052,35.2574,35.2779,49000.0
2011-12-21 13:45:00,51.64,51.67,51.63,51.64,39600.0,35.2779,35.2984,35.271,35.2779,39600.0
2011-12-21 13:50:00,51.65,51.69,51.64,51.67,108400.0,35.2847,35.312,35.2779,35.2984,108400.0
2011-12-21 13:55:00,51.67,51.73,51.66,51.72,53000.0,35.2984,35.3394,35.2915,35.3325,53000.0
2011-12-21 14:00:00,51.72,51.84,51.71,51.82,70800.0,35.3325,35.4145,35.3257,35.4008,70800.0
2011-12-21 14:05:00,51.82,51.87,51.81,51.86,89200.0,35.4008,35.435,35.394,35.4282,89200.0
2011-12-21 14:10:00,51.85,51.88,51.84,51.86,67000.0,35.4213,35.4418,35.4145,35.4282,67000.0
2011-12-21 14:15:00,51.86,51.87,51.79,51.82,53400.0,35.4282,35.435,35.3803,35.4008,53400.0
2011-12-21 14:20:00,51.82,51.86,51.82,51.84,39900.0,35.4008,35.4282,35.4008,35.4145,39900.0
2011-12-21 14:25:00,51.83,51.87,51.83,51.86,54900.0,35.4077,35.435,35.4077,35.4282,54900.0
2011-12-21 14:30:00,51.86,51.87,51.77,51.8,62400.0,35.4282,35.435,35.3667,35.3872,62400.0
2011-12-21 14:35:00,51.81,51.87,51.8,51.84,88900.0,35.394,35.435,35.3872,35.4145,88900.0
2011-12-21 14:40:00,51.84,51.88,51.83,51.84,53000.0,35.4145,35.4418,35.4077,35.4145,53000.0
2011-12-21 14:45:00,51.84,51.92,51.83,51.9,72300.0,35.4145,35.4691,35.4077,35.4555,72300.0
2011-12-21 14:50:00,51.9,51.95,51.89,51.95,61800.0,35.4555,35.4896,35.4487,35.4896,61800.0
2011-12-21 14:55:00,51.94,51.97,51.91,51.92,62700.0,35.4828,35.5033,35.4623,35.4691,62700.0
2011-12-21 15:00:00,51.92,51.94,51.9,51.93,54200.0,35.4691,35.4828,35.4555,35.476,54200.0
2011-12-21 15:05:00,51.94,51.95,51.91,51.93,55700.0,35.4828,35.4896,35.4623,35.476,55700.0
2011-12-21 15:10:00,51.93,51.98,51.93,51.98,81000.0,35.476,35.5101,35.476,35.5101,81000.0
2011-12-21 15:15:00,51.98,52.01,51.96,52.0,128200.0,35.5101,35.5306,35.4965,35.5238,128200.0
2011-12-21 15:20:00,52.0,52.04,51.95,51.95,111500.0,35.5238,35.5511,35.4896,35.4896,111500.0
2011-12-21 15:25:00,51.95,51.96,51.89,51.89,126600.0,35.4896,35.4965,35.4487,35.4487,126600.0
2011-12-21 15:30:00,51.9,51.95,51.89,51.89,169200.0,35.4555,35.4896,35.4487,35.4487,169200.0
2011-12-21 15:35:00,51.89,51.93,51.88,51.9,114600.0,35.4487,35.476,35.4418,35.4555,114600.0
2011-12-21 15:40:00,51.91,51.91,51.84,51.84,138300.0,35.4623,35.4623,35.4145,35.4145,138300.0
2011-12-21 15:45:00,51.83,51.87,51.75,51.76,195000.0,35.4077,35.435,35.353,35.3598,195000.0
2011-12-21 15:50:00,51.75,51.76,51.67,51.68,313600.0,35.353,35.3598,35.2984,35.3052,313600.0
2011-12-21 15:55:00,51.67,51.74,51.67,51.73,526800.0,35.2984,35.3462,35.2984,35.3394,526800.0
2011-12-22 09:30:00,51.71,51.83,51.6,51.66,59400.0,35.3257,35.4077,35.2505,35.2915,59400.0
2011-12-22 09:35:00,51.67,51.86,51.67,51.8,67700.0,35.2984,35.4282,35.2984,35.3872,67700.0
2011-12-22 09:40:00,51.8,51.99,51.8,51.92,43300.0,35.3872,35.517,35.3872,35.4691,43300.0
2011-12-22 09:45:00,51.92,52.01,51.92,52.0,41100.0,35.4691,35.5306,35.4691,35.5238,41100.0
2011-12-22 09:50:00,52.0,52.0,51.95,51.98,41500.0,35.5238,35.5238,35.4896,35.5101,41500.0
2011-12-22 09:55:00,51.98,52.02,51.86,51.86,77100.0,35.5101,35.5375,35.4282,35.4282,77100.0
2011-12-22 10:00:00,51.86,51.94,51.81,51.83,65800.0,35.4282,35.4828,35.394,35.4077,65800.0
2011-12-22 10:05:00,51.82,51.82,51.65,51.65,70200.0,35.4008,35.4008,35.2847,35.2847,70200.0
2011-12-22 10:10:00,51.66,51.71,51.62,51.66,91400.0,35.2915,35.3257,35.2642,35.2915,91400.0
2011-12-22 10:15:00,51.66,51.72,51.65,51.69,53900.0,35.2915,35.3325,35.2847,35.312,53900.0
2011-12-22 10:20:00,51.69,51.71,51.67,51.69,65500.0,35.312,35.3257,35.2984,35.312,65500.0
2011-12-22 10:25:00,51.69,51.8,51.69,51.75,84000.0,35.312,35.3872,35.312,35.353,84000.0
2011-12-22 10:30:00,51.75,51.76,51.69,51.7,49400.0,35.353,35.3598,35.312,35.3189,49400.0
2011-12-22 10:35:00,51.69,51.7,51.62,51.63,80000.0,35.312,35.3189,35.2642,35.271,80000.0
2011-12-22 10:40:00,51.64,51.67,51.62,51.62,46600.0,35.2779,35.2984,35.2642,35.2642,46600.0
2011-12-22 10:45:00,51.62,51.65,51.5,51.52,92300.0,35.2642,35.2847,35.1822,35.1959,92300.0
2011-12-22 10:50:00,51.51,51.58,51.47,51.55,83300.0,35.1891,35.2369,35.1617,35.2164,83300.0
2011-12-22 10:55:00,51.56,51.61,51.55,51.59,58100.0,35.2232,35.2574,35.2164,35.2437,58100.0
2011-12-22 11:00:00,51.58,51.66,51.58,51.59,53300.0,35.2369,35.2915,35.2369,35.2437,53300.0
2011-12-22 11:05:00,51.59,51.61,51.51,51.52,46700.0,35.2437,35.2574,35.1891,35.1959,46700.0
2011-12-22 11:10:00,51.52,51.53,51.5,51.5,73600.0,35.1959,35.2027,35.1822,35.1822,73600.0
2011-12-22 11:15:00,51.51,51.51,51.36,51.36,77500.0,35.1891,35.1891,35.0866,35.0866,77500.0
2011-12-22 11:20:00,51.36,51.37,51.31,51.31,74000.0,35.0866,35.0934,35.0524,35.0524,74000.0
2011-12-22 11:25:00,51.32,51.33,51.25,51.3,65300.0,35.0593,35.0661,35.0114,35.0456,65300.0
2011-12-22 11:30:00,51.3,51.3,51.25,51.3,41900.0,35.0456,35.0456,35.0114,35.0456,41900.0
2011-12-22 11:35:00,51.3,51.33,51.29,51.29,52600.0,35.0456,35.0661,35.0388,35.0388,52600.0
2011-12-22 11:40:00,51.27,51.33,51.26,51.33,72800.0,35.0251,35.0661,35.0183,35.0661,72800.0
2011-12-22 11:45:00,51.32,51.38,51.32,51.38,71500.0,35.0593,35.1002,35.0593,35.1002,71500.0
2011-12-22 11:50:00,51.38,51.38,51.35,51.35,46900.0,35.1002,35.1002,35.0798,35.0798,46900.0
2011-12-22 11:55:00,51.36,51.36,51.3,51.32,72500.0,35.0866,35.0866,35.0456,35.0593,72500.0
2011-12-22 12:00:00,51.32,51.41,51.32,51.4,51700.0,35.0593,35.1207,35.0593,35.1139,51700.0
2011-12-22 12:05:00,51.41,51.41,51.35,51.35,67400.0,35.1207,35.1207,35.0798,35.0798,67400.0
2011-12-22 12:10:00,51.35,51.39,51.35,51.39,67600.0,35.0798,35.1071,35.0798,35.1071,67600.0
2011-12-22 12:15:00,51.38,51.42,51.35,51.37,52100.0,35.1002,35.1276,35.0798,35.0934,52100.0
2011-12-22 12:20:00,51.37,51.39,51.35,51.37,49200.0,35.0934,35.1071,35.0798,35.0934,49200.0
2011-12-22 12:25:00,51.37,51.42,51.35,51.4,41600.0,35.0934,35.1276,35.0798,35.1139,41600.0
2011-12-22 12:30:00,51.4,51.47,51.38,51.47,61300.0,35.1139,35.1617,35.1002,35.1617,61300.0
2011-12-22 12:35:00,51.46,51.51,51.46,51.49,60400.0,35.1549,35.1891,35.1549,35.1754,60400.0
2011-12-22 12:40:00,51.48,51.49,51.39,51.39,52800.0,35.1686,35.1754,35.1071,35.1071,52800.0
2011-12-22 12:45:00,51.39,51.41,51.36,51.37,56000.0,35.1071,35.1207,35.0866,35.0934,56000.0
2011-12-22 12:50:00,51.38,51.39,51.33,51.33,52600.0,35.1002,35.1071,35.0661,35.0661,52600.0
2011-12-22 12:55:00,51.34,51.34,51.28,51.29,49800.0,35.0729,35.0729,35.0319,35.0388,49800.0
2011-12-22 13:00:00,51.29,51.3,51.28,51.29,37000.0,35.0388,35.0456,35.0319,35.0388,37000.0
2011-12-22 13:05:00,51.29,51.31,51.28,51.3,37000.0,35.0388,35.0524,35.0319,35.0456,37000.0
2011-12-22 13:10:00,51.31,51.31,51.28,51.3,27200.0,35.0524,35.0524,35.0319,35.0456,27200.0
2011-12-22 13:15:00,51.3,51.31,51.29,51.3,38300.0,35.0456,35.0524,35.0388,35.0456,38300.0
2011-12-22 13:20:00,51.31,51.31,51.29,51.3,29900.0,35.0524,35.0524,35.0388,35.0456,29900.0
2011-12-22 13:25:00,51.3,51.33,51.3,51.32,38600.0,35.0456,35.0661,35.0456,35.0593,38600.0
2011-12-22 13:30:00,51.33,51.34,51.28,51.29,69700.0,35.0661,35.0729,35.0319,35.0388,69700.0
2011-12-22 13:35:00,51.29,51.31,51.27,51.3,53000.0,35.0388,35.0524,35.0251,35.0456,53000.0
2011-12-22 13:40:00,51.3,51.31,51.25,51.25,83500.0,35.0456,35.0524,35.0114,35.0114,83500.0
2011-12-22 13:45:00,51.25,51.27,51.23,51.27,34300.0,35.0114,35.0251,34.9978,35.0251,34300.0
2011-12-22 13:50:00,51.27,51.28,51.22,51.23,51900.0,35.0251,35.0319,34.9909,34.9978,51900.0
2011-12-22 13:55:00,51.24,51.24,51.18,51.18,43200.0,35.0046,35.0046,34.9636,34.9636,43200.0
2011-12-22 14:00:00,51.18,51.2,51.14,51.15,67200.0,34.9636,34.9773,34.9363,34.9431,67200.0
2011-12-22 14:05:00,51.14,51.16,51.13,51.15,70500.0,34.9363,34.95,34.9295,34.9431,70500.0
2011-12-22 14:10:00,51.16,51.21,51.16,51.21,56800.0,34.95,34.9841,34.95,34.9841,56800.0
2011-12-22 14:15:00,51.2,51.21,51.17,51.17,51900.0,34.9773,34.9841,34.9568,34.9568,51900.0
2011-12-22 14:20:00,51.18,51.19,51.14,51.15,43000.0,34.9636,34.9705,34.9363,34.9431,43000.0
2011-12-22 14:25:00,51.15,51.18,51.14,51.15,55100.0,34.9431,34.9636,34.9363,34.9431,55100.0
2011-12-22 14:30:00,51.15,51.16,51.13,51.13,75500.0,34.9431,34.95,34.9295,34.9295,75500.0
2011-12-22 14:35:00,51.14,51.2,51.13,51.19,83400.0,34.9363,34.9773,34.9295,34.9705,83400.0
2011-12-22 14:40:00,51.19,51.24,51.19,51.22,53800.0,34.9705,35.0046,34.9705,34.9909,53800.0
2011-12-22 14:45:00,51.23,51.24,51.2,51.23,82200.0,34.9978,35.0046,34.9773,34.9978,82200.0
2011-12-22 14:50:00,51.22,51.3,51.21,51.29,210200.0,34.9909,35.0456,34.9841,35.0388,210200.0
2011-12-22 14:55:00,51.3,51.31,51.26,51.28,67300.0,35.0456,35.0524,35.0183,35.0319,67300.0
2011-12-22 15:00:00,51.29,51.3,51.27,51.28,71800.0,35.0388,35.0456,35.0251,35.0319,71800.0
2011-12-22 15:05:00,51.29,51.3,51.28,51.29,68800.0,35.0388,35.0456,35.0319,35.0388,68800.0
2011-12-22 15:10:00,51.29,51.3,51.28,51.29,43000.0,35.0388,35.0456,35.0319,35.0388,43000.0
2011-12-22 15:15:00,51.29,51.33,51.29,51.33,150900.0,35.0388,35.0661,35.0388,35.0661,150900.0
2011-12-22 15:20:00,51.33,51.34,51.27,51.3,112300.0,35.0661,35.0729,35.0251,35.0456,112300.0
2011-12-22 15:25:00,51.3,51.3,51.25,51.26,88500.0,35.0456,35.0456,35.0114,35.0183,88500.0
2011-12-22 15:30:00,51.26,51.29,51.25,51.26,166500.0,35.0183,35.0388,35.0114,35.0183,166500.0
2011-12-22 15:35:00,51.26,51.31,51.25,51.28,81200.0,35.0183,35.0524,35.0114,35.0319,81200.0
2011-12-22 15:40:00,51.27,51.27,51.2,51.21,136400.0,35.0251,35.0251,34.9773,34.9841,136400.0
2011-12-22 15:45:00,51.2,51.21,51.15,51.2,158600.0,34.9773,34.9841,34.9431,34.9773,158600.0
2011-12-22 15:50:00,51.21,51.3,51.2,51.28,129800.0,34.9841,35.0456,34.9773,35.0319,129800.0
2011-12-22 15:55:00,51.28,51.29,51.22,51.28,207000.0,35.0319,35.0388,34.9909,35.0319,207000.0
2011-12-23 09:30:00,51.51,51.68,51.42,51.5,69300.0,35.1891,35.3052,35.1276,35.1822,69300.0
2011-12-23 09:35:00,51.5,51.62,51.39,51.45,37700.0,35.1822,35.2642,35.1071,35.1481,37700.0
2011-12-23 09:40:00,51.46,51.66,51.4,51.54,54800.0,35.1549,35.2915,35.1139,35.2096,54800.0
2011-12-23 09:45:00,51.54,51.56,51.43,51.54,30800.0,35.2096,35.2232,35.1344,35.2096,30800.0
2011-12-23 09:50:00,51.54,51.58,51.39,51.39,41300.0,35.2096,35.2369,35.1071,35.1071,41300.0
2011-12-23 09:55:00,51.4,51.49,51.32,51.35,31900.0,35.1139,35.1754,35.0593,35.0798,31900.0
2011-12-23 10:00:00,51.35,51.42,51.22,51.28,56100.0,35.0798,35.1276,34.9909,35.0319,56100.0
2011-12-23 10:05:00,51.28,51.31,51.18,51.19,111800.0,35.0319,35.0524,34.9636,34.9705,111800.0
2011-12-23 10:10:00,51.2,51.22,51.16,51.19,82700.0,34.9773,34.9909,34.95,34.9705,82700.0
2011-12-23 10:15:00,51.2,51.25,51.18,51.21,94600.0,34.9773,35.0114,34.9636,34.9841,94600.0
2011-12-23 10:20:00,51.21,51.3,51.2,51.26,47300.0,34.9841,35.0456,34.9773,35.0183,47300.0
2011-12-23 10:25:00,51.26,51.29,51.25,51.27,21800.0,35.0183,35.0388,35.0114,35.0251,21800.0
2011-12-23 10:30:00,51.28,51.37,51.27,51.37,48500.0,35.0319,35.0934,35.0251,35.0934,48500.0
2011-12-23 10:35:00,51.37,51.38,51.31,51.32,54800.0,35.0934,35.1002,35.0524,35.0593,54800.0
2011-12-23 10:40:00,51.32,51.32,51.24,51.26,56500.0,35.0593,35.0593,35.0046,35.0183,56500.0
2011-12-23 10:45:00,51.26,51.29,51.24,51.24,43500.0,35.0183,35.0388,35.0046,35.0046,43500.0
2011-12-23 10:50:00,51.25,51.25,51.23,51.25,21400.0,35.0114,35.0114,34.9978,35.0114,21400.0
2011-12-23 10:55:00,51.25,51.25,51.23,51.23,46700.0,35.0114,35.0114,34.9978,34.9978,46700.0
2011-12-23 11:00:00,51.24,51.25,51.16,51.18,81700.0,35.0046,35.0114,34.95,34.9636,81700.0
2011-12-23 11:05:00,51.18,51.18,51.15,51.16,55600.0,34.9636,34.9636,34.9431,34.95,55600.0
2011-12-23 11:10:00,51.16,51.2,51.11,51.15,40000.0,34.95,34.9773,34.9158,34.9431,40000.0
2011-12-23 11:15:00,51.15,51.23,51.13,51.2,31100.0,34.9431,34.9978,34.9295,34.9773,31100.0
2011-12-23 11:20:00,51.2,51.26,51.19,51.25,39300.0,34.9773,35.0183,34.9705,35.0114,39300.0
2011-12-23 11:25:00,51.25,51.3,51.24,51.29,118600.0,35.0114,35.0456,35.0046,35.0388,118600.0
2011-12-23 11:30:00,51.29,51.32,51.25,51.31,75800.0,35.0388,35.0593,35.0114,35.0524,75800.0
2011-12-23 11:35:00,51.31,51.38,51.31,51.33,76500.0,35.0524,35.1002,35.0524,35.0661,76500.0
2011-12-23 11:40:00,51.34,51.34,51.27,51.29,39900.0,35.0729,35.0729,35.0251,35.0388,39900.0
2011-12-23 11:45:00,51.28,51.35,51.27,51.35,53100.0,35.0319,35.0798,35.0251,35.0798,53100.0
2011-12-23 11:50:00,51.36,51.43,51.36,51.37,46700.0,35.0866,35.1344,35.0866,35.0934,46700.0
2011-12-23 11:55:00,51.39,51.5,51.39,51.5,12900.0,35.1071,35.1822,35.1071,35.1822,12900.0
2011-12-23 12:00:00,51.49,51.49,51.41,51.43,27300.0,35.1754,35.1754,35.1207,35.1344,27300.0
2011-12-23 12:05:00,51.43,51.47,51.41,51.45,18700.0,35.1344,35.1617,35.1207,35.1481,18700.0
2011-12-23 12:10:00,51.46,51.54,51.46,51.53,25300.0,35.1549,35.2096,35.1549,35.2027,25300.0
2011-12-23 12:15:00,51.54,51.57,51.54,51.56,17800.0,35.2096,35.23,35.2096,35.2232,17800.0
2011-12-23 12:20:00,51.56,51.6,51.55,51.6,10500.0,35.2232,35.2505,35.2164,35.2505,10500.0
2011-12-23 12:25:00,51.6,51.61,51.55,51.58,34100.0,35.2505,35.2574,35.2164,35.2369,34100.0
2011-12-23 12:30:00,51.58,51.64,51.57,51.61,22700.0,35.2369,35.2779,35.23,35.2574,22700.0
2011-12-23 12:35:00,51.61,51.62,51.55,51.6,27200.0,35.2574,35.2642,35.2164,35.2505,27200.0
2011-12-23 12:40:00,51.6,51.65,51.59,51.62,29800.0,35.2505,35.2847,35.2437,35.2642,29800.0
2011-12-23 12:45:00,51.62,51.69,51.62,51.69,22100.0,35.2642,35.312,35.2642,35.312,22100.0
2011-12-23 12:50:00,51.7,51.7,51.66,51.69,16500.0,35.3189,35.3189,35.2915,35.312,16500.0
2011-12-23 12:55:00,51.7,51.7,51.67,51.69,26400.0,35.3189,35.3189,35.2984,35.312,26400.0
2011-12-23 13:00:00,51.69,51.71,51.68,51.69,10700.0,35.312,35.3257,35.3052,35.312,10700.0
2011-12-23 13:05:00,51.69,51.71,51.66,51.68,28100.0,35.312,35.3257,35.2915,35.3052,28100.0
2011-12-23 13:10:00,51.67,51.72,51.67,51.72,15000.0,35.2984,35.3325,35.2984,35.3325,15000.0
2011-12-23 13:15:00,51.71,51.72,51.66,51.68,17100.0,35.3257,35.3325,35.2915,35.3052,17100.0
2011-12-23 13:20:00,51.68,51.71,51.67,51.7,17100.0,35.3052,35.3257,35.2984,35.3189,17100.0
2011-12-23 13:25:00,51.71,51.71,51.67,51.7,19100.0,35.3257,35.3257,35.2984,35.3189,19100.0
2011-12-23 13:30:00,51.7,51.71,51.67,51.67,15200.0,35.3189,35.3257,35.2984,35.2984,15200.0
2011-12-23 13:35:00,51.67,51.67,51.66,51.66,13400.0,35.2984,35.2984,35.2915,35.2915,13400.0
2011-12-23 13:40:00,51.66,51.66,51.63,51.64,15600.0,35.2915,35.2915,35.271,35.2779,15600.0
2011-12-23 13:45:00,51.63,51.63,51.56,51.58,51800.0,35.271,35.271,35.2232,35.2369,51800.0
2011-12-23 13:50:00,51.57,51.57,51.54,51.55,69800.0,35.23,35.23,35.2096,35.2164,69800.0
2011-12-23 13:55:00,51.55,51.56,51.54,51.55,26300.0,35.2164,35.2232,35.2096,35.2164,26300.0
2011-12-23 14:00:00,51.56,51.58,51.54,51.55,22400.0,35.2232,35.2369,35.2096,35.2164,22400.0
2011-12-23 14:05:00,51.55,51.56,51.54,51.55,19700.0,35.2164,35.2232,35.2096,35.2164,19700.0
2011-12-23 14:10:00,51.56,51.57,51.54,51.54,23300.0,35.2232,35.23,35.2096,35.2096,23300.0
2011-12-23 14:15:00,51.55,51.55,51.51,51.52,19300.0,35.2164,35.2164,35.1891,35.1959,19300.0
2011-12-23 14:20:00,51.52,51.54,51.5,51.51,18500.0,35.1959,35.2096,35.1822,35.1891,18500.0
2011-12-23 14:25:00,51.51,51.54,51.5,51.53,21600.0,35.1891,35.2096,35.1822,35.2027,21600.0
2011-12-23 14:30:00,51.52,51.53,51.48,51.52,24100.0,35.1959,35.2027,35.1686,35.1959,24100.0
2011-12-23 14:35:00,51.53,51.55,51.49,51.51,27600.0,35.2027,35.2164,35.1754,35.1891,27600.0
2011-12-23 14:40:00,51.51,51.55,51.51,51.54,15700.0,35.1891,35.2164,35.1891,35.2096,15700.0
2011-12-23 14:45:00,51.54,51.55,51.52,51.55,13400.0,35.2096,35.2164,35.1959,35.2164,13400.0
2011-12-23 14:50:00,51.54,51.56,51.54,51.54,23900.0,35.2096,35.2232,35.2096,35.2096,23900.0
2011-12-23 14:55:00,51.54,51.56,51.54,51.55,27900.0,35.2096,35.2232,35.2096,35.2164,27900.0
2011-12-23 15:00:00,51.55,51.55,51.54,51.54,35500.0,35.2164,35.2164,35.2096,35.2096,35500.0
2011-12-23 15:05:00,51.55,51.56,51.54,51.55,21700.0,35.2164,35.2232,35.2096,35.2164,21700.0
2011-12-23 15:10:00,51.55,51.56,51.53,51.53,28600.0,35.2164,35.2232,35.2027,35.2027,28600.0
2011-12-23 15:15:00,51.54,51.55,51.52,51.55,28300.0,35.2096,35.2164,35.1959,35.2164,28300.0
2011-12-23 15:20:00,51.55,51.55,51.54,51.54,14300.0,35.2164,35.2164,35.2096,35.2096,14300.0
2011-12-23 15:25:00,51.55,51.55,51.54,51.55,29500.0,35.2164,35.2164,35.2096,35.2164,29500.0
2011-12-23 15:30:00,51.55,51.56,51.54,51.54,36300.0,35.2164,35.2232,35.2096,35.2096,36300.0
2011-12-23 15:35:00,51.55,51.56,51.54,51.56,30000.0,35.2164,35.2232,35.2096,35.2232,30000.0
2011-12-23 15:40:00,51.55,51.63,51.55,51.62,76800.0,35.2164,35.271,35.2164,35.2642,76800.0
2011-12-23 15:45:00,51.62,51.68,51.62,51.67,68300.0,35.2642,35.3052,35.2642,35.2984,68300.0
2011-12-23 15:50:00,51.66,51.67,51.64,51.66,61400.0,35.2915,35.2984,35.2779,35.2915,61400.0
2011-12-23 15:55:00,51.66,51.71,51.66,51.7,184700.0,35.2915,35.3257,35.2915,35.3189,184700.0
2011-12-27 09:30:00,51.48,51.67,51.35,51.5,77000.0,35.1686,35.2984,35.0798,35.1822,77000.0
2011-12-27 09:35:00,51.52,51.63,51.52,51.58,24200.0,35.1959,35.271,35.1959,35.2369,24200.0
2011-12-27 09:40:00,51.59,51.82,51.55,51.75,51600.0,35.2437,35.4008,35.2164,35.353,51600.0
2011-12-27 09:45:00,51.74,51.8,51.68,51.79,40900.0,35.3462,35.3872,35.3052,35.3803,40900.0
2011-12-27 09:50:00,51.8,51.86,51.72,51.73,51500.0,35.3872,35.4282,35.3325,35.3394,51500.0
2011-12-27 09:55:00,51.73,51.9,51.73,51.88,37600.0,35.3394,35.4555,35.3394,35.4418,37600.0
2011-12-27 10:00:00,51.89,51.93,51.81,51.85,57800.0,35.4487,35.476,35.394,35.4213,57800.0
2011-12-27 10:05:00,51.86,51.91,51.82,51.88,54400.0,35.4282,35.4623,35.4008,35.4418,54400.0
2011-12-27 10:10:00,51.87,51.91,51.85,51.86,77100.0,35.435,35.4623,35.4213,35.4282,77100.0
2011-12-27 10:15:00,51.86,51.86,51.77,51.78,55800.0,35.4282,35.4282,35.3667,35.3735,55800.0
2011-12-27 10:20:00,51.78,51.81,51.76,51.8,56200.0,35.3735,35.394,35.3598,35.3872,56200.0
2011-12-27 10:25:00,51.81,51.88,51.8,51.85,71000.0,35.394,35.4418,35.3872,35.4213,71000.0
2011-12-27 10:30:00,51.85,51.91,51.84,51.9,101100.0,35.4213,35.4623,35.4145,35.4555,101100.0
2011-12-27 10:35:00,51.9,52.04,51.9,52.02,168200.0,35.4555,35.5511,35.4555,35.5375,168200.0
2011-12-27 10:40:00,52.02,52.04,52.0,52.03,28000.0,35.5375,35.5511,35.5238,35.5443,28000.0
2011-12-27 10:45:00,52.04,52.04,52.01,52.03,20800.0,35.5511,35.5511,35.5306,35.5443,20800.0
2011-12-27 10:50:00,52.03,52.07,52.03,52.04,75400.0,35.5443,35.5716,35.5443,35.5511,75400.0
2011-12-27 10:55:00,52.04,52.05,52.0,52.0,42400.0,35.5511,35.558,35.5238,35.5238,42400.0
2011-12-27 11:00:00,52.01,52.07,52.0,52.06,34500.0,35.5306,35.5716,35.5238,35.5648,34500.0
2011-12-27 11:05:00,52.05,52.07,52.02,52.03,25000.0,35.558,35.5716,35.5375,35.5443,25000.0
2011-12-27 11:10:00,52.04,52.11,52.03,52.1,37200.0,35.5511,35.5989,35.5443,35.5921,37200.0
2011-12-27 11:15:00,52.12,52.12,52.05,52.09,22400.0,35.6058,35.6058,35.558,35.5853,22400.0
2011-12-27 11:20:00,52.09,52.15,52.09,52.13,49500.0,35.5853,35.6263,35.5853,35.6126,49500.0
2011-12-27 11:25:00,52.14,52.14,52.08,52.08,20700.0,35.6194,35.6194,35.5785,35.5785,20700.0
2011-12-27 11:30:00,52.07,52.08,52.04,52.05,39000.0,35.5716,35.5785,35.5511,35.558,39000.0
2011-12-27 11:35:00,52.05,52.09,52.05,52.09,19900.0,35.558,35.5853,35.558,35.5853,19900.0
2011-12-27 11:40:00,52.09,52.14,52.08,52.08,39700.0,35.5853,35.6194,35.5785,35.5785,39700.0
2011-12-27 11:45:00,52.07,52.07,52.02,52.03,16500.0,35.5716,35.5716,35.5375,35.5443,16500.0
2011-12-27 11:50:00,52.02,52.04,51.96,52.02,63700.0,35.5375,35.5511,35.4965,35.5375,63700.0
2011-12-27 11:55:00,52.03,52.07,52.02,52.07,26100.0,35.5443,35.5716,35.5375,35.5716,26100.0
2011-12-27 12:00:00,52.07,52.12,52.06,52.1,26400.0,35.5716,35.6058,35.5648,35.5921,26400.0
2011-12-27 12:05:00,52.11,52.14,52.06,52.14,44500.0,35.5989,35.6194,35.5648,35.6194,44500.0
2011-12-27 12:10:00,52.14,52.15,52.1,52.14,39100.0,35.6194,35.6263,35.5921,35.6194,39100.0
2011-12-27 12:15:00,52.14,52.15,52.12,52.13,28300.0,35.6194,35.6263,35.6058,35.6126,28300.0
2011-12-27 12:20:00,52.13,52.13,52.07,52.07,16300.0,35.6126,35.6126,35.5716,35.5716,16300.0
2011-12-27 12:25:00,52.07,52.08,52.05,52.05,19100.0,35.5716,35.5785,35.558,35.558,19100.0
2011-12-27 12:30:00,52.05,52.07,52.04,52.04,21900.0,35.558,35.5716,35.5511,35.5511,21900.0
2011-12-27 12:35:00,52.04,52.12,52.04,52.11,33300.0,35.5511,35.6058,35.5511,35.5989,33300.0
2011-12-27 12:40:00,52.12,52.18,52.11,52.14,40900.0,35.6058,35.6468,35.5989,35.6194,40900.0
2011-12-27 12:45:00,52.15,52.15,52.05,52.05,22700.0,35.6263,35.6263,35.558,35.558,22700.0
2011-12-27 12:50:00,52.05,52.06,52.04,52.04,30500.0,35.558,35.5648,35.5511,35.5511,30500.0
2011-12-27 12:55:00,52.05,52.06,52.04,52.04,13800.0,35.558,35.5648,35.5511,35.5511,13800.0
2011-12-27 13:00:00,52.04,52.05,52.02,52.03,7800.0,35.5511,35.558,35.5375,35.5443,7800.0
2011-12-27 13:05:00,52.02,52.02,51.96,51.96,17100.0,35.5375,35.5375,35.4965,35.4965,17100.0
2011-12-27 13:10:00,51.96,51.98,51.96,51.97,15300.0,35.4965,35.5101,35.4965,35.5033,15300.0
2011-12-27 13:15:00,51.97,51.97,51.96,51.96,15300.0,35.5033,35.5033,35.4965,35.4965,15300.0
2011-12-27 13:20:00,51.96,51.98,51.92,51.94,41400.0,35.4965,35.5101,35.4691,35.4828,41400.0
2011-12-27 13:25:00,51.93,51.95,51.9,51.9,18300.0,35.476,35.4896,35.4555,35.4555,18300.0
2011-12-27 13:30:00,51.91,51.97,51.9,51.96,16100.0,35.4623,35.5033,35.4555,35.4965,16100.0
2011-12-27 13:35:00,51.95,52.0,51.94,51.99,11300.0,35.4896,35.5238,35.4828,35.517,11300.0
2011-12-27 13:40:00,51.99,52.0,51.97,52.0,24600.0,35.517,35.5238,35.5033,35.5238,24600.0
2011-12-27 13:45:00,52.0,52.11,51.99,52.1,36700.0,35.5238,35.5989,35.517,35.5921,36700.0
2011-12-27 13:50:00,52.09,52.14,52.07,52.13,22600.0,35.5853,35.6194,35.5716,35.6126,22600.0
2011-12-27 13:55:00,52.13,52.17,52.1,52.17,23500.0,35.6126,35.6399,35.5921,35.6399,23500.0
2011-12-27 14:00:00,52.17,52.21,52.16,52.18,38100.0,35.6399,35.6673,35.6331,35.6468,38100.0
2011-12-27 14:05:00,52.17,52.18,52.11,52.15,31300.0,35.6399,35.6468,35.5989,35.6263,31300.0
2011-12-27 14:10:00,52.14,52.17,52.13,52.17,24100.0,35.6194,35.6399,35.6126,35.6399,24100.0
2011-12-27 14:15:00,52.17,52.2,52.15,52.2,20600.0,35.6399,35.6604,35.6263,35.6604,20600.0
2011-12-27 14:20:00,52.21,52.22,52.14,52.15,23300.0,35.6673,35.6741,35.6194,35.6263,23300.0
2011-12-27 14:25:00,52.14,52.15,52.09,52.09,21000.0,35.6194,35.6263,35.5853,35.5853,21000.0
2011-12-27 14:30:00,52.07,52.09,52.02,52.05,31700.0,35.5716,35.5853,35.5375,35.558,31700.0
2011-12-27 14:35:00,52.05,52.08,52.05,52.08,17500.0,35.558,35.5785,35.558,35.5785,17500.0
2011-12-27 14:40:00,52.08,52.1,52.07,52.09,17500.0,35.5785,35.5921,35.5716,35.5853,17500.0
2011-12-27 14:45:00,52.1,52.1,52.07,52.08,18600.0,35.5921,35.5921,35.5716,35.5785,18600.0
2011-12-27 14:50:00,52.07,52.07,52.05,52.05,30300.0,35.5716,35.5716,35.558,35.558,30300.0
2011-12-27 14:55:00,52.05,52.06,51.98,52.0,22300.0,35.558,35.5648,35.5101,35.5238,22300.0
2011-12-27 15:00:00,52.01,52.04,52.0,52.03,20100.0,35.5306,35.5511,35.5238,35.5443,20100.0
2011-12-27 15:05:00,52.04,52.05,52.03,52.05,16500.0,35.5511,35.558,35.5443,35.558,16500.0
2011-12-27 15:10:00,52.04,52.08,52.04,52.08,27500.0,35.5511,35.5785,35.5511,35.5785,27500.0
2011-12-27 15:15:00,52.07,52.08,52.01,52.01,35200.0,35.5716,35.5785,35.5306,35.5306,35200.0
2011-12-27 15:20:00,52.01,52.05,52.0,52.05,42900.0,35.5306,35.558,35.5238,35.558,42900.0
2011-12-27 15:25:00,52.05,52.06,52.0,52.04,40800.0,35.558,35.5648,35.5238,35.5511,40800.0
2011-12-27 15:30:00,52.03,52.08,52.03,52.07,32000.0,35.5443,35.5785,35.5443,35.5716,32000.0
2011-12-27 15:35:00,52.06,52.07,52.0,52.03,110900.0,35.5648,35.5716,35.5238,35.5443,110900.0
2011-12-27 15:40:00,52.03,52.06,52.01,52.05,53200.0,35.5443,35.5648,35.5306,35.558,53200.0
2011-12-27 15:45:00,52.06,52.16,52.05,52.15,232700.0,35.5648,35.6331,35.558,35.6263,232700.0
2011-12-27 15:50:00,52.14,52.17,52.09,52.14,210400.0,35.6194,35.6399,35.5853,35.6194,210400.0
2011-12-27 15:55:00,52.14,52.14,52.04,52.09,213000.0,35.6194,35.6194,35.5511,35.5853,213000.0
2011-12-28 09:30:00,52.19,52.25,52.09,52.12,82800.0,35.6536,35.6946,35.5853,35.6058,82800.0
2011-12-28 09:35:00,52.12,52.29,52.11,52.23,62500.0,35.6058,35.7219,35.5989,35.6809,62500.0
2011-12-28 09:40:00,52.23,52.34,52.21,52.29,86500.0,35.6809,35.7561,35.6673,35.7219,86500.0
2011-12-28 09:45:00,52.29,52.29,52.18,52.21,70400.0,35.7219,35.7219,35.6468,35.6673,70400.0
2011-12-28 09:50:00,52.21,52.23,52.15,52.16,54900.0,35.6673,35.6809,35.6263,35.6331,54900.0
2011-12-28 09:55:00,52.16,52.21,52.09,52.12,129000.0,35.6331,35.6673,35.5853,35.6058,129000.0
2011-12-28 10:00:00,52.11,52.12,51.97,52.0,66100.0,35.5989,35.6058,35.5033,35.5238,66100.0
2011-12-28 10:05:00,52.01,52.14,51.99,52.09,36900.0,35.5306,35.6194,35.517,35.5853,36900.0
2011-12-28 10:10:00,52.08,52.08,51.99,52.0,28400.0,35.5785,35.5785,35.517,35.5238,28400.0
2011-12-28 10:15:00,51.99,52.08,51.97,52.08,38700.0,35.517,35.5785,35.5033,35.5785,38700.0
2011-12-28 10:20:00,52.07,52.07,51.99,52.0,33100.0,35.5716,35.5716,35.517,35.5238,33100.0
2011-12-28 10:25:00,52.0,52.02,51.97,52.01,69700.0,35.5238,35.5375,35.5033,35.5306,69700.0
2011-12-28 10:30:00,52.0,52.1,52.0,52.04,64800.0,35.5238,35.5921,35.5238,35.5511,64800.0
2011-12-28 10:35:00,52.04,52.06,52.02,52.03,55500.0,35.5511,35.5648,35.5375,35.5443,55500.0
2011-12-28 10:40:00,52.03,52.06,51.98,52.01,75900.0,35.5443,35.5648,35.5101,35.5306,75900.0
2011-12-28 10:45:00,51.99,52.02,51.97,52.0,32100.0,35.517,35.5375,35.5033,35.5238,32100.0
2011-12-28 10:50:00,51.99,51.99,51.87,51.87,40100.0,35.517,35.517,35.435,35.435,40100.0
2011-12-28 10:55:00,51.87,51.9,51.85,51.86,38800.0,35.435,35.4555,35.4213,35.4282,38800.0
2011-12-28 11:00:00,51.85,51.86,51.81,51.85,22500.0,35.4213,35.4282,35.394,35.4213,22500.0
2011-12-28 11:05:00,51.85,51.9,51.85,51.9,19800.0,35.4213,35.4555,35.4213,35.4555,19800.0
2011-12-28 11:10:00,51.89,51.93,51.89,51.92,24400.0,35.4487,35.476,35.4487,35.4691,24400.0
2011-12-28 11:15:00,51.92,51.92,51.86,51.9,21400.0,35.4691,35.4691,35.4282,35.4555,21400.0
2011-12-28 11:20:00,51.9,51.9,51.87,51.88,14700.0,35.4555,35.4555,35.435,35.4418,14700.0
2011-12-28 11:25:00,51.89,51.91,51.88,51.88,15600.0,35.4487,35.4623,35.4418,35.4418,15600.0
2011-12-28 11:30:00,51.88,51.9,51.88,51.88,30900.0,35.4418,35.4555,35.4418,35.4418,30900.0
2011-12-28 11:35:00,51.88,51.9,51.83,51.84,35800.0,35.4418,35.4555,35.4077,35.4145,35800.0
2011-12-28 11:40:00,51.85,51.87,51.83,51.85,16600.0,35.4213,35.435,35.4077,35.4213,16600.0
2011-12-28 11:45:00,51.85,51.89,51.85,51.88,14800.0,35.4213,35.4487,35.4213,35.4418,14800.0
2011-12-28 11:50:00,51.88,51.89,51.83,51.83,21500.0,35.4418,35.4487,35.4077,35.4077,21500.0
2011-12-28 11:55:00,51.84,51.84,51.8,51.8,24800.0,35.4145,35.4145,35.3872,35.3872,24800.0
2011-12-28 12:00:00,51.81,51.82,51.79,51.8,27600.0,35.394,35.4008,35.3803,35.3872,27600.0
2011-12-28 12:05:00,51.8,51.8,51.71,51.75,23800.0,35.3872,35.3872,35.3257,35.353,23800.0
2011-12-28 12:10:00,51.74,51.77,51.73,51.76,15400.0,35.3462,35.3667,35.3394,35.3598,15400.0
2011-12-28 12:15:00,51.76,51.76,51.73,51.76,10400.0,35.3598,35.3598,35.3394,35.3598,10400.0
2011-12-28 12:20:00,51.76,51.78,51.75,51.78,12900.0,35.3598,35.3735,35.353,35.3735,12900.0
2011-12-28 12:25:00,51.78,51.79,51.75,51.78,19600.0,35.3735,35.3803,35.353,35.3735,19600.0
2011-12-28 12:30:00,51.77,51.78,51.75,51.77,11600.0,35.3667,35.3735,35.353,35.3667,11600.0
2011-12-28 12:35:00,51.77,51.78,51.76,51.77,7600.0,35.3667,35.3735,35.3598,35.3667,7600.0
2011-12-28 12:40:00,51.77,51.8,51.77,51.8,11900.0,35.3667,35.3872,35.3667,35.3872,11900.0
2011-12-28 12:45:00,51.79,51.8,51.78,51.79,12100.0,35.3803,35.3872,35.3735,35.3803,12100.0
2011-12-28 12:50:00,51.79,51.82,51.75,51.81,17800.0,35.3803,35.4008,35.353,35.394,17800.0
2011-12-28 12:55:00,51.82,51.84,51.8,51.8,14300.0,35.4008,35.4145,35.3872,35.3872,14300.0
2011-12-28 13:00:00,51.81,51.83,51.79,51.83,18100.0,35.394,35.4077,35.3803,35.4077,18100.0
2011-12-28 13:05:00,51.83,51.83,51.76,51.78,13000.0,35.4077,35.4077,35.3598,35.3735,13000.0
2011-12-28 13:10:00,51.78,51.83,51.76,51.82,17700.0,35.3735,35.4077,35.3598,35.4008,17700.0
2011-12-28 13:15:00,51.83,51.88,51.83,51.88,23200.0,35.4077,35.4418,35.4077,35.4418,23200.0
2011-12-28 13:20:00,51.87,51.88,51.83,51.83,12900.0,35.435,35.4418,35.4077,35.4077,12900.0
2011-12-28 13:25:00,51.83,51.87,51.82,51.84,17000.0,35.4077,35.435,35.4008,35.4145,17000.0
2011-12-28 13:30:00,51.83,51.84,51.81,51.84,12800.0,35.4077,35.4145,35.394,35.4145,12800.0
2011-12-28 13:35:00,51.83,51.88,51.83,51.86,14500.0,35.4077,35.4418,35.4077,35.4282,14500.0
2011-12-28 13:40:00,51.87,51.88,51.85,51.86,16600.0,35.435,35.4418,35.4213,35.4282,16600.0
2011-12-28 13:45:00,51.86,51.86,51.81,51.81,20300.0,35.4282,35.4282,35.394,35.394,20300.0
2011-12-28 13:50:00,51.81,51.81,51.79,51.81,15600.0,35.394,35.394,35.3803,35.394,15600.0
2011-12-28 13:55:00,51.81,51.88,51.8,51.88,17500.0,35.394,35.4418,35.3872,35.4418,17500.0
2011-12-28 14:00:00,51.88,51.88,51.83,51.83,21600.0,35.4418,35.4418,35.4077,35.4077,21600.0
2011-12-28 14:05:00,51.82,51.87,51.8,51.8,26800.0,35.4008,35.435,35.3872,35.3872,26800.0
2011-12-28 14:10:00,51.81,51.81,51.76,51.78,34000.0,35.394,35.394,35.3598,35.3735,34000.0
2011-12-28 14:15:00,51.78,51.79,51.73,51.76,26300.0,35.3735,35.3803,35.3394,35.3598,26300.0
2011-12-28 14:20:00,51.77,51.82,51.74,51.81,32500.0,35.3667,35.4008,35.3462,35.394,32500.0
2011-12-28 14:25:00,51.82,51.85,51.81,51.83,55100.0,35.4008,35.4213,35.394,35.4077,55100.0
2011-12-28 14:30:00,51.83,51.86,51.8,51.81,18100.0,35.4077,35.4282,35.3872,35.394,18100.0
2011-12-28 14:35:00,51.8,51.82,51.77,51.8,45900.0,35.3872,35.4008,35.3667,35.3872,45900.0
2011-12-28 14:40:00,51.8,51.82,51.77,51.77,15700.0,35.3872,35.4008,35.3667,35.3667,15700.0
2011-12-28 14:45:00,51.77,51.78,51.73,51.76,69400.0,35.3667,35.3735,35.3394,35.3598,69400.0
2011-12-28 14:50:00,51.75,51.81,51.74,51.79,34200.0,35.353,35.394,35.3462,35.3803,34200.0
2011-12-28 14:55:00,51.8,51.84,51.78,51.82,19500.0,35.3872,35.4145,35.3735,35.4008,19500.0
2011-12-28 15:00:00,51.82,51.84,51.81,51.83,14500.0,35.4008,35.4145,35.394,35.4077,14500.0
2011-12-28 15:05:00,51.83,51.83,51.81,51.82,28100.0,35.4077,35.4077,35.394,35.4008,28100.0
2011-12-28 15:10:00,51.82,51.84,51.8,51.83,37200.0,35.4008,35.4145,35.3872,35.4077,37200.0
2011-12-28 15:15:00,51.83,51.84,51.74,51.74,37900.0,35.4077,35.4145,35.3462,35.3462,37900.0
2011-12-28 15:20:00,51.74,51.81,51.73,51.8,39700.0,35.3462,35.394,35.3394,35.3872,39700.0
2011-12-28 15:25:00,51.79,51.79,51.67,51.73,71600.0,35.3803,35.3803,35.2984,35.3394,71600.0
2011-12-28 15:30:00,51.74,51.76,51.7,51.75,46900.0,35.3462,35.3598,35.3189,35.353,46900.0
2011-12-28 15:35:00,51.75,51.78,51.72,51.74,52600.0,35.353,35.3735,35.3325,35.3462,52600.0
2011-12-28 15:40:00,51.73,51.76,51.7,51.72,75700.0,35.3394,35.3598,35.3189,35.3325,75700.0
2011-12-28 15:45:00,51.72,51.72,51.66,51.68,67000.0,35.3325,35.3325,35.2915,35.3052,67000.0
2011-12-28 15:50:00,51.68,51.73,51.66,51.71,96000.0,35.3052,35.3394,35.2915,35.3257,96000.0
2011-12-28 15:55:00,51.71,51.75,51.67,51.75,148200.0,35.3257,35.353,35.2984,35.353,148200.0
2011-12-29 09:30:00,51.9,52.07,51.89,51.91,39200.0,35.4555,35.5716,35.4487,35.4623,39200.0
2011-12-29 09:35:00,51.93,52.05,51.9,51.95,18800.0,35.476,35.558,35.4555,35.4896,18800.0
2011-12-29 09:40:00,51.95,51.97,51.9,51.92,18800.0,35.4896,35.5033,35.4555,35.4691,18800.0
2011-12-29 09:45:00,51.91,51.93,51.9,51.91,11900.0,35.4623,35.476,35.4555,35.4623,11900.0
2011-12-29 09:50:00,51.9,51.95,51.9,51.91,21900.0,35.4555,35.4896,35.4555,35.4623,21900.0
2011-12-29 09:55:00,51.91,51.91,51.82,51.83,31300.0,35.4623,35.4623,35.4008,35.4077,31300.0
2011-12-29 10:00:00,51.82,51.92,51.82,51.91,24800.0,35.4008,35.4691,35.4008,35.4623,24800.0
2011-12-29 10:05:00,51.91,51.93,51.86,51.89,36500.0,35.4623,35.476,35.4282,35.4487,36500.0
2011-12-29 10:10:00,51.87,51.89,51.82,51.83,112800.0,35.435,35.4487,35.4008,35.4077,112800.0
2011-12-29 10:15:00,51.84,51.85,51.76,51.76,37800.0,35.4145,35.4213,35.3598,35.3598,37800.0
2011-12-29 10:20:00,51.76,51.76,51.6,51.62,61200.0,35.3598,35.3598,35.2505,35.2642,61200.0
2011-12-29 10:25:00,51.63,51.67,51.6,51.66,48400.0,35.271,35.2984,35.2505,35.2915,48400.0
2011-12-29 10:30:00,51.66,51.74,51.66,51.7,50500.0,35.2915,35.3462,35.2915,35.3189,50500.0
2011-12-29 10:35:00,51.71,51.77,51.7,51.74,35500.0,35.3257,35.3667,35.3189,35.3462,35500.0
2011-12-29 10:40:00,51.73,51.74,51.65,51.66,37700.0,35.3394,35.3462,35.2847,35.2915,37700.0
2011-12-29 10:45:00,51.66,51.68,51.6,51.68,100400.0,35.2915,35.3052,35.2505,35.3052,100400.0
2011-12-29 10:50:00,51.68,51.75,51.68,51.7,30600.0,35.3052,35.353,35.3052,35.3189,30600.0
2011-12-29 10:55:00,51.7,51.73,51.67,51.68,28000.0,35.3189,35.3394,35.2984,35.3052,28000.0
2011-12-29 11:00:00,51.68,51.71,51.67,51.67,31800.0,35.3052,35.3257,35.2984,35.2984,31800.0
2011-12-29 11:05:00,51.68,51.7,51.57,51.57,22800.0,35.3052,35.3189,35.23,35.23,22800.0
2011-12-29 11:10:00,51.57,51.61,51.56,51.56,25700.0,35.23,35.2574,35.2232,35.2232,25700.0
2011-12-29 11:15:00,51.57,51.6,51.55,51.59,18900.0,35.23,35.2505,35.2164,35.2437,18900.0
2011-12-29 11:20:00,51.6,51.67,51.59,51.66,20200.0,35.2505,35.2984,35.2437,35.2915,20200.0
2011-12-29 11:25:00,51.66,51.7,51.65,51.68,17600.0,35.2915,35.3189,35.2847,35.3052,17600.0
2011-12-29 11:30:00,51.67,51.7,51.66,51.69,15300.0,35.2984,35.3189,35.2915,35.312,15300.0
2011-12-29 11:35:00,51.7,51.7,51.65,51.67,46800.0,35.3189,35.3189,35.2847,35.2984,46800.0
2011-12-29 11:40:00,51.67,51.69,51.66,51.68,17500.0,35.2984,35.312,35.2915,35.3052,17500.0
2011-12-29 11:45:00,51.69,51.7,51.67,51.7,18100.0,35.312,35.3189,35.2984,35.3189,18100.0
2011-12-29 11:50:00,51.7,51.75,51.69,51.75,14200.0,35.3189,35.353,35.312,35.353,14200.0
2011-12-29 11:55:00,51.74,51.79,51.74,51.79,32600.0,35.3462,35.3803,35.3462,35.3803,32600.0
2011-12-29 12:00:00,51.79,51.8,51.74,51.75,34400.0,35.3803,35.3872,35.3462,35.353,34400.0
2011-12-29 12:05:00,51.76,51.76,51.74,51.76,11900.0,35.3598,35.3598,35.3462,35.3598,11900.0
2011-12-29 12:10:00,51.76,51.76,51.71,51.72,41100.0,35.3598,35.3598,35.3257,35.3325,41100.0
2011-12-29 12:15:00,51.72,51.73,51.69,51.72,20200.0,35.3325,35.3394,35.312,35.3325,20200.0
2011-12-29 12:20:00,51.72,51.77,51.71,51.77,59100.0,35.3325,35.3667,35.3257,35.3667,59100.0
2011-12-29 12:25:00,51.77,51.79,51.74,51.75,19800.0,35.3667,35.3803,35.3462,35.353,19800.0
2011-12-29 12:30:00,51.74,51.76,51.74,51.75,20200.0,35.3462,35.3598,35.3462,35.353,20200.0
2011-12-29 12:35:00,51.75,51.8,51.74,51.79,29500.0,35.353,35.3872,35.3462,35.3803,29500.0
2011-12-29 12:40:00,51.8,51.8,51.78,51.8,37900.0,35.3872,35.3872,35.3735,35.3872,37900.0
2011-12-29 12:45:00,51.8,51.8,51.79,51.79,19000.0,35.3872,35.3872,35.3803,35.3803,19000.0
2011-12-29 12:50:00,51.79,51.8,51.79,51.8,23500.0,35.3803,35.3872,35.3803,35.3872,23500.0
2011-12-29 12:55:00,51.79,51.8,51.79,51.8,5200.0,35.3803,35.3872,35.3803,35.3872,5200.0
2011-12-29 13:00:00,51.8,51.83,51.79,51.82,31800.0,35.3872,35.4077,35.3803,35.4008,31800.0
2011-12-29 13:05:00,51.82,51.86,51.82,51.86,25900.0,35.4008,35.4282,35.4008,35.4282,25900.0
2011-12-29 13:10:00,51.86,51.86,51.81,51.82,24200.0,35.4282,35.4282,35.394,35.4008,24200.0
2011-12-29 13:15:00,51.82,51.83,51.78,51.82,32300.0,35.4008,35.4077,35.3735,35.4008,32300.0
2011-12-29 13:20:00,51.82,51.83,51.8,51.81,20700.0,35.4008,35.4077,35.3872,35.394,20700.0
2011-12-29 13:25:00,51.8,51.86,51.78,51.85,36700.0,35.3872,35.4282,35.3735,35.4213,36700.0
2011-12-29 13:30:00,51.84,51.87,51.83,51.86,16700.0,35.4145,35.435,35.4077,35.4282,16700.0
2011-12-29 13:35:00,51.85,51.86,51.85,51.86,13200.0,35.4213,35.4282,35.4213,35.4282,13200.0
2011-12-29 13:40:00,51.86,51.89,51.85,51.86,12200.0,35.4282,35.4487,35.4213,35.4282,12200.0
2011-12-29 13:45:00,51.86,51.87,51.85,51.86,10200.0,35.4282,35.435,35.4213,35.4282,10200.0
2011-12-29 13:50:00,51.86,51.87,51.82,51.86,18600.0,35.4282,35.435,35.4008,35.4282,18600.0
2011-12-29 13:55:00,51.86,51.86,51.81,51.82,13000.0,35.4282,35.4282,35.394,35.4008,13000.0
2011-12-29 14:00:00,51.82,51.87,51.82,51.86,28400.0,35.4008,35.435,35.4008,35.4282,28400.0
2011-12-29 14:05:00,51.87,51.87,51.83,51.84,20400.0,35.435,35.435,35.4077,35.4145,20400.0
2011-12-29 14:10:00,51.84,51.87,51.84,51.85,14900.0,35.4145,35.435,35.4145,35.4213,14900.0
2011-12-29 14:15:00,51.86,51.86,51.81,51.86,121600.0,35.4282,35.4282,35.394,35.4282,121600.0
2011-12-29 14:20:00,51.83,51.87,51.81,51.84,98200.0,35.4077,35.435,35.394,35.4145,98200.0
2011-12-29 14:25:00,51.83,51.85,51.83,51.83,33000.0,35.4077,35.4213,35.4077,35.4077,33000.0
2011-12-29 14:30:00,51.84,51.84,51.82,51.82,12400.0,35.4145,35.4145,35.4008,35.4008,12400.0
2011-12-29 14:35:00,51.82,51.83,51.77,51.77,17200.0,35.4008,35.4077,35.3667,35.3667,17200.0
2011-12-29 14:40:00,51.77,51.77,51.71,51.71,37400.0,35.3667,35.3667,35.3257,35.3257,37400.0
2011-12-29 14:45:00,51.71,51.73,51.67,51.68,50500.0,35.3257,35.3394,35.2984,35.3052,50500.0
2011-12-29 14:50:00,51.68,51.72,51.68,51.68,46300.0,35.3052,35.3325,35.3052,35.3052,46300.0
2011-12-29 14:55:00,51.69,51.69,51.65,51.67,39900.0,35.312,35.312,35.2847,35.2984,39900.0
2011-12-29 15:00:00,51.68,51.7,51.68,51.69,28000.0,35.3052,35.3189,35.3052,35.312,28000.0
2011-12-29 15:05:00,51.68,51.69,51.64,51.65,68900.0,35.3052,35.312,35.2779,35.2847,68900.0
2011-12-29 15:10:00,51.65,51.68,51.64,51.64,50000.0,35.2847,35.3052,35.2779,35.2779,50000.0
2011-12-29 15:15:00,51.64,51.65,51.53,51.53,74100.0,35.2779,35.2847,35.2027,35.2027,74100.0
2011-12-29 15:20:00,51.54,51.57,51.53,51.57,102400.0,35.2096,35.23,35.2027,35.23,102400.0
2011-12-29 15:25:00,51.56,51.57,51.52,51.52,38100.0,35.2232,35.23,35.1959,35.1959,38100.0
2011-12-29 15:30:00,51.52,51.59,51.51,51.59,74500.0,35.1959,35.2437,35.1891,35.2437,74500.0
2011-12-29 15:35:00,51.59,51.65,51.59,51.61,65000.0,35.2437,35.2847,35.2437,35.2574,65000.0
2011-12-29 15:40:00,51.6,51.66,51.6,51.63,63000.0,35.2505,35.2915,35.2505,35.271,63000.0
2011-12-29 15:45:00,51.64,51.68,51.63,51.64,111200.0,35.2779,35.3052,35.271,35.2779,111200.0
2011-12-29 15:50:00,51.63,51.68,51.63,51.64,80400.0,35.271,35.3052,35.271,35.2779,80400.0
2011-12-29 15:55:00,51.64,51.7,51.62,51.67,125800.0,35.2779,35.3189,35.2642,35.2984,125800.0
2011-12-30 09:30:00,51.74,51.74,51.29,51.42,104800.0,35.3462,35.3462,35.0388,35.1276,104800.0
2011-12-30 09:35:00,51.43,51.56,51.39,51.41,24700.0,35.1344,35.2232,35.1071,35.1207,24700.0
2011-12-30 09:40:00,51.4,51.42,51.35,51.4,23800.0,35.1139,35.1276,35.0798,35.1139,23800.0
2011-12-30 09:45:00,51.41,51.5,51.37,51.48,43200.0,35.1207,35.1822,35.0934,35.1686,43200.0
2011-12-30 09:50:00,51.47,51.48,51.45,51.45,28800.0,35.1617,35.1686,35.1481,35.1481,28800.0
2011-12-30 09:55:00,51.46,51.46,51.3,51.3,66600.0,35.1549,35.1549,35.0456,35.0456,66600.0
2011-12-30 10:00:00,51.31,51.35,51.29,51.35,82000.0,35.0524,35.0798,35.0388,35.0798,82000.0
2011-12-30 10:05:00,51.34,51.36,51.29,51.3,36800.0,35.0729,35.0866,35.0388,35.0456,36800.0
2011-12-30 10:10:00,51.3,51.39,51.29,51.39,23700.0,35.0456,35.1071,35.0388,35.1071,23700.0
2011-12-30 10:15:00,51.39,51.41,51.3,51.32,33500.0,35.1071,35.1207,35.0456,35.0593,33500.0
2011-12-30 10:20:00,51.32,51.4,51.32,51.38,18500.0,35.0593,35.1139,35.0593,35.1002,18500.0
2011-12-30 10:25:00,51.39,51.41,51.37,51.4,25700.0,35.1071,35.1207,35.0934,35.1139,25700.0
2011-12-30 10:30:00,51.4,51.41,51.39,51.41,12200.0,35.1139,35.1207,35.1071,35.1207,12200.0
2011-12-30 10:35:00,51.41,51.5,51.39,51.47,28300.0,35.1207,35.1822,35.1071,35.1617,28300.0
2011-12-30 10:40:00,51.47,51.5,51.46,51.48,11400.0,35.1617,35.1822,35.1549,35.1686,11400.0
2011-12-30 10:45:00,51.49,51.54,51.45,51.54,25300.0,35.1754,35.2096,35.1481,35.2096,25300.0
2011-12-30 10:50:00,51.54,51.56,51.51,51.55,21500.0,35.2096,35.2232,35.1891,35.2164,21500.0
2011-12-30 10:55:00,51.56,51.59,51.52,51.52,14100.0,35.2232,35.2437,35.1959,35.1959,14100.0
2011-12-30 11:00:00,51.51,51.53,51.5,51.5,11700.0,35.1891,35.2027,35.1822,35.1822,11700.0
2011-12-30 11:05:00,51.51,51.51,51.47,51.49,14700.0,35.1891,35.1891,35.1617,35.1754,14700.0
2011-12-30 11:10:00,51.48,51.51,51.47,51.47,23100.0,35.1686,35.1891,35.1617,35.1617,23100.0
2011-12-30 11:15:00,51.48,51.48,51.41,51.43,17200.0,35.1686,35.1686,35.1207,35.1344,17200.0
2011-12-30 11:20:00,51.43,51.46,51.42,51.42,18600.0,35.1344,35.1549,35.1276,35.1276,18600.0
2011-12-30 11:25:00,51.43,51.43,51.39,51.43,16000.0,35.1344,35.1344,35.1071,35.1344,16000.0
2011-12-30 11:30:00,51.43,51.43,51.38,51.39,15100.0,35.1344,35.1344,35.1002,35.1071,15100.0
2011-12-30 11:35:00,51.39,51.41,51.38,51.39,9100.0,35.1071,35.1207,35.1002,35.1071,9100.0
2011-12-30 11:40:00,51.39,51.49,51.37,51.48,29300.0,35.1071,35.1754,35.0934,35.1686,29300.0
2011-12-30 11:45:00,51.48,51.52,51.48,51.51,29600.0,35.1686,35.1959,35.1686,35.1891,29600.0
2011-12-30 11:50:00,51.51,51.53,51.49,51.5,33000.0,35.1891,35.2027,35.1754,35.1822,33000.0
2011-12-30 11:55:00,51.5,51.54,51.49,51.51,34100.0,35.1822,35.2096,35.1754,35.1891,34100.0
2011-12-30 12:00:00,51.5,51.61,51.49,51.61,42200.0,35.1822,35.2574,35.1754,35.2574,42200.0
2011-12-30 12:05:00,51.6,51.61,51.56,51.57,23800.0,35.2505,35.2574,35.2232,35.23,23800.0
2011-12-30 12:10:00,51.55,51.59,51.54,51.56,32500.0,35.2164,35.2437,35.2096,35.2232,32500.0
2011-12-30 12:15:00,51.56,51.57,51.54,51.54,18200.0,35.2232,35.23,35.2096,35.2096,18200.0
2011-12-30 12:20:00,51.53,51.53,51.48,51.48,18200.0,35.2027,35.2027,35.1686,35.1686,18200.0
2011-12-30 12:25:00,51.48,51.49,51.47,51.48,8000.0,35.1686,35.1754,35.1617,35.1686,8000.0
2011-12-30 12:30:00,51.48,51.5,51.47,51.49,26000.0,35.1686,35.1822,35.1617,35.1754,26000.0
2011-12-30 12:35:00,51.5,51.54,51.49,51.52,18500.0,35.1822,35.2096,35.1754,35.1959,18500.0
2011-12-30 12:40:00,51.52,51.59,51.52,51.59,21800.0,35.1959,35.2437,35.1959,35.2437,21800.0
2011-12-30 12:45:00,51.58,51.64,51.58,51.64,22500.0,35.2369,35.2779,35.2369,35.2779,22500.0
2011-12-30 12:50:00,51.65,51.65,51.54,51.54,46300.0,35.2847,35.2847,35.2096,35.2096,46300.0
2011-12-30 12:55:00,51.53,51.54,51.44,51.44,22800.0,35.2027,35.2096,35.1412,35.1412,22800.0
2011-12-30 13:00:00,51.45,51.46,51.43,51.43,10100.0,35.1481,35.1549,35.1344,35.1344,10100.0
2011-12-30 13:05:00,51.43,51.49,51.42,51.49,19300.0,35.1344,35.1754,35.1276,35.1754,19300.0
2011-12-30 13:10:00,51.49,51.49,51.46,51.46,14900.0,35.1754,35.1754,35.1549,35.1549,14900.0
2011-12-30 13:15:00,51.46,51.47,51.42,51.42,7600.0,35.1549,35.1617,35.1276,35.1276,7600.0
2011-12-30 13:20:00,51.43,51.43,51.38,51.39,12600.0,35.1344,35.1344,35.1002,35.1071,12600.0
2011-12-30 13:25:00,51.39,51.39,51.34,51.34,19200.0,35.1071,35.1071,35.0729,35.0729,19200.0
2011-12-30 13:30:00,51.35,51.35,51.31,51.31,22600.0,35.0798,35.0798,35.0524,35.0524,22600.0
2011-12-30 13:35:00,51.32,51.33,51.3,51.33,13800.0,35.0593,35.0661,35.0456,35.0661,13800.0
2011-12-30 13:40:00,51.34,51.37,51.34,51.35,27200.0,35.0729,35.0934,35.0729,35.0798,27200.0
2011-12-30 13:45:00,51.35,51.38,51.31,51.37,41500.0,35.0798,35.1002,35.0524,35.0934,41500.0
2011-12-30 13:50:00,51.37,51.41,51.36,51.41,9500.0,35.0934,35.1207,35.0866,35.1207,9500.0
2011-12-30 13:55:00,51.4,51.46,51.4,51.45,31600.0,35.1139,35.1549,35.1139,35.1481,31600.0
2011-12-30 14:00:00,51.45,51.46,51.4,51.46,30700.0,35.1481,35.1549,35.1139,35.1549,30700.0
2011-12-30 14:05:00,51.46,51.48,51.45,51.48,12800.0,35.1549,35.1686,35.1481,35.1686,12800.0
2011-12-30 14:10:00,51.47,51.48,51.43,51.47,26500.0,35.1617,35.1686,35.1344,35.1617,26500.0
2011-12-30 14:15:00,51.47,51.48,51.38,51.4,32400.0,35.1617,35.1686,35.1002,35.1139,32400.0
2011-12-30 14:20:00,51.41,51.41,51.33,51.36,12400.0,35.1207,35.1207,35.0661,35.0866,12400.0
2011-12-30 14:25:00,51.35,51.36,51.31,51.34,12400.0,35.0798,35.0866,35.0524,35.0729,12400.0
2011-12-30 14:30:00,51.34,51.37,51.33,51.35,19500.0,35.0729,35.0934,35.0661,35.0798,19500.0
2011-12-30 14:35:00,51.35,51.36,51.33,51.36,11600.0,35.0798,35.0866,35.0661,35.0866,11600.0
2011-12-30 14:40:00,51.36,51.37,51.31,51.31,17900.0,35.0866,35.0934,35.0524,35.0524,17900.0
2011-12-30 14:45:00,51.31,51.35,51.31,51.31,21400.0,35.0524,35.0798,35.0524,35.0524,21400.0
2011-12-30 14:50:00,51.31,51.33,51.3,51.3,12700.0,35.0524,35.0661,35.0456,35.0456,12700.0
2011-12-30 14:55:00,51.31,51.33,51.3,51.33,19100.0,35.0524,35.0661,35.0456,35.0661,19100.0
2011-12-30 15:00:00,51.32,51.35,51.3,51.31,24400.0,35.0593,35.0798,35.0456,35.0524,24400.0
2011-12-30 15:05:00,51.31,51.33,51.3,51.3,18700.0,35.0524,35.0661,35.0456,35.0456,18700.0
2011-12-30 15:10:00,51.3,51.33,51.29,51.33,31200.0,35.0456,35.0661,35.0388,35.0661,31200.0
2011-12-30 15:15:00,51.33,51.41,51.33,51.36,82200.0,35.0661,35.1207,35.0661,35.0866,82200.0
2011-12-30 15:20:00,51.36,51.39,51.36,51.39,15300.0,35.0866,35.1071,35.0866,35.1071,15300.0
2011-12-30 15:25:00,51.39,51.39,51.34,51.36,25900.0,35.1071,35.1071,35.0729,35.0866,25900.0
2011-12-30 15:30:00,51.36,51.39,51.36,51.37,19200.0,35.0866,35.1071,35.0866,35.0934,19200.0
2011-12-30 15:35:00,51.38,51.38,51.34,51.34,19800.0,35.1002,35.1002,35.0729,35.0729,19800.0
2011-12-30 15:40:00,51.34,51.36,51.31,51.33,81900.0,35.0729,35.0866,35.0524,35.0661,81900.0
2011-12-30 15:45:00,51.33,51.33,51.29,51.29,79300.0,35.0661,35.0661,35.0388,35.0388,79300.0
2011-12-30 15:50:00,51.29,51.31,51.28,51.29,62700.0,35.0388,35.0524,35.0319,35.0388,62700.0
2011-12-30 15:55:00,51.29,51.29,51.22,51.23,162300.0,35.0388,35.0388,34.9909,34.9978,162300.0
2012-01-03 09:30:00,51.89,51.91,51.52,51.53,168600.0,35.4487,35.4623,35.1959,35.2027,168600.0
2012-01-03 09:35:00,51.53,51.57,51.44,51.49,149100.0,35.2027,35.23,35.1412,35.1754,149100.0
2012-01-03 09:40:00,51.49,51.5,51.32,51.38,148100.0,35.1754,35.1822,35.0593,35.1002,148100.0
2012-01-03 09:45:00,51.38,51.39,51.01,51.05,170400.0,35.1002,35.1071,34.8475,34.8748,170400.0
2012-01-03 09:50:00,51.05,51.05,50.88,50.9,167100.0,34.8748,34.8748,34.7587,34.7723,167100.0
2012-01-03 09:55:00,50.9,50.95,50.77,50.79,316500.0,34.7723,34.8065,34.6835,34.6972,316500.0
2012-01-03 10:00:00,50.8,51.04,50.79,51.01,194100.0,34.704,34.868,34.6972,34.8475,194100.0
2012-01-03 10:05:00,51.02,51.2,51.02,51.18,128600.0,34.8543,34.9773,34.8543,34.9636,128600.0
2012-01-03 10:10:00,51.18,51.2,51.12,51.15,166300.0,34.9636,34.9773,34.9226,34.9431,166300.0
2012-01-03 10:15:00,51.15,51.19,51.09,51.18,103600.0,34.9431,34.9705,34.9021,34.9636,103600.0
2012-01-03 10:20:00,51.17,51.26,51.16,51.18,66900.0,34.9568,35.0183,34.95,34.9636,66900.0
2012-01-03 10:25:00,51.17,51.18,51.02,51.08,126700.0,34.9568,34.9636,34.8543,34.8953,126700.0
2012-01-03 10:30:00,51.08,51.11,51.02,51.04,88100.0,34.8953,34.9158,34.8543,34.868,88100.0
2012-01-03 10:35:00,51.05,51.07,50.95,50.96,53100.0,34.8748,34.8885,34.8065,34.8133,53100.0
2012-01-03 10:40:00,50.96,50.99,50.91,50.99,76700.0,34.8133,34.8338,34.7792,34.8338,76700.0
2012-01-03 10:45:00,50.99,51.0,50.91,50.93,75700.0,34.8338,34.8407,34.7792,34.7928,75700.0
2012-01-03 10:50:00,50.94,50.95,50.82,50.85,78000.0,34.7997,34.8065,34.7177,34.7382,78000.0
2012-01-03 10:55:00,50.85,50.95,50.84,50.95,56000.0,34.7382,34.8065,34.7313,34.8065,56000.0
2012-01-03 11:00:00,50.95,51.01,50.91,51.0,47200.0,34.8065,34.8475,34.7792,34.8407,47200.0
2012-01-03 11:05:00,51.0,51.11,50.99,51.1,88900.0,34.8407,34.9158,34.8338,34.909,88900.0
2012-01-03 11:10:00,51.09,51.25,51.09,51.25,80300.0,34.9021,35.0114,34.9021,35.0114,80300.0
2012-01-03 11:15:00,51.25,51.25,51.18,51.19,66800.0,35.0114,35.0114,34.9636,34.9705,66800.0
2012-01-03 11:20:00,51.19,51.2,51.14,51.18,61400.0,34.9705,34.9773,34.9363,34.9636,61400.0
2012-01-03 11:25:00,51.19,51.23,51.16,51.2,48000.0,34.9705,34.9978,34.95,34.9773,48000.0
2012-01-03 11:30:00,51.2,51.21,51.15,51.17,36600.0,34.9773,34.9841,34.9431,34.9568,36600.0
2012-01-03 11:35:00,51.17,51.2,51.15,51.19,24700.0,34.9568,34.9773,34.9431,34.9705,24700.0
2012-01-03 11:40:00,51.19,51.2,51.12,51.16,49900.0,34.9705,34.9773,34.9226,34.95,49900.0
2012-01-03 11:45:00,51.17,51.2,51.15,51.16,44600.0,34.9568,34.9773,34.9431,34.95,44600.0
2012-01-03 11:50:00,51.17,51.2,51.16,51.19,34900.0,34.9568,34.9773,34.95,34.9705,34900.0
2012-01-03 11:55:00,51.2,51.2,51.16,51.16,26500.0,34.9773,34.9773,34.95,34.95,26500.0
2012-01-03 12:00:00,51.16,51.2,51.16,51.19,77200.0,34.95,34.9773,34.95,34.9705,77200.0
2012-01-03 12:05:00,51.2,51.25,51.19,51.25,127300.0,34.9773,35.0114,34.9705,35.0114,127300.0
2012-01-03 12:10:00,51.25,51.25,51.22,51.23,34800.0,35.0114,35.0114,34.9909,34.9978,34800.0
2012-01-03 12:15:00,51.23,51.24,51.22,51.23,28600.0,34.9978,35.0046,34.9909,34.9978,28600.0
2012-01-03 12:20:00,51.23,51.23,51.22,51.23,14900.0,34.9978,34.9978,34.9909,34.9978,14900.0
2012-01-03 12:25:00,51.23,51.25,51.21,51.24,72700.0,34.9978,35.0114,34.9841,35.0046,72700.0
2012-01-03 12:30:00,51.24,51.28,51.21,51.24,107400.0,35.0046,35.0319,34.9841,35.0046,107400.0
2012-01-03 12:35:00,51.24,51.26,51.17,51.2,45200.0,35.0046,35.0183,34.9568,34.9773,45200.0
2012-01-03 12:40:00,51.2,51.22,51.18,51.21,79300.0,34.9773,34.9909,34.9636,34.9841,79300.0
2012-01-03 12:45:00,51.2,51.21,51.17,51.18,45300.0,34.9773,34.9841,34.9568,34.9636,45300.0
2012-01-03 12:50:00,51.17,51.21,51.17,51.2,28200.0,34.9568,34.9841,34.9568,34.9773,28200.0
2012-01-03 12:55:00,51.2,51.2,51.17,51.18,35300.0,34.9773,34.9773,34.9568,34.9636,35300.0
2012-01-03 13:00:00,51.18,51.23,51.17,51.2,23000.0,34.9636,34.9978,34.9568,34.9773,23000.0
2012-01-03 13:05:00,51.2,51.22,51.17,51.22,33000.0,34.9773,34.9909,34.9568,34.9909,33000.0
2012-01-03 13:10:00,51.23,51.24,51.21,51.23,24700.0,34.9978,35.0046,34.9841,34.9978,24700.0
2012-01-03 13:15:00,51.24,51.28,51.24,51.27,23200.0,35.0046,35.0319,35.0046,35.0251,23200.0
2012-01-03 13:20:00,51.26,51.3,51.26,51.29,31500.0,35.0183,35.0456,35.0183,35.0388,31500.0
2012-01-03 13:25:00,51.29,51.33,51.28,51.3,31300.0,35.0388,35.0661,35.0319,35.0456,31300.0
2012-01-03 13:30:00,51.29,51.31,51.26,51.27,65000.0,35.0388,35.0524,35.0183,35.0251,65000.0
2012-01-03 13:35:00,51.28,51.36,51.27,51.36,34000.0,35.0319,35.0866,35.0251,35.0866,34000.0
2012-01-03 13:40:00,51.36,51.41,51.32,51.32,54000.0,35.0866,35.1207,35.0593,35.0593,54000.0
2012-01-03 13:45:00,51.32,51.4,51.29,51.4,55500.0,35.0593,35.1139,35.0388,35.1139,55500.0
2012-01-03 13:50:00,51.4,51.4,51.3,51.32,65500.0,35.1139,35.1139,35.0456,35.0593,65500.0
2012-01-03 13:55:00,51.32,51.34,51.31,51.33,22700.0,35.0593,35.0729,35.0524,35.0661,22700.0
2012-01-03 14:00:00,51.33,51.36,51.3,51.34,41200.0,35.0661,35.0866,35.0456,35.0729,41200.0
2012-01-03 14:05:00,51.34,51.34,51.27,51.28,37400.0,35.0729,35.0729,35.0251,35.0319,37400.0
2012-01-03 14:10:00,51.27,51.31,51.2,51.2,78500.0,35.0251,35.0524,34.9773,34.9773,78500.0
2012-01-03 14:15:00,51.2,51.23,51.19,51.22,42800.0,34.9773,34.9978,34.9705,34.9909,42800.0
2012-01-03 14:20:00,51.21,51.22,51.19,51.2,58100.0,34.9841,34.9909,34.9705,34.9773,58100.0
2012-01-03 14:25:00,51.21,51.23,51.2,51.23,46400.0,34.9841,34.9978,34.9773,34.9978,46400.0
2012-01-03 14:30:00,51.24,51.24,51.19,51.2,39200.0,35.0046,35.0046,34.9705,34.9773,39200.0
2012-01-03 14:35:00,51.21,51.29,51.2,51.25,39100.0,34.9841,35.0388,34.9773,35.0114,39100.0
2012-01-03 14:40:00,51.25,51.25,51.2,51.23,68200.0,35.0114,35.0114,34.9773,34.9978,68200.0
2012-01-03 14:45:00,51.23,51.26,51.2,51.21,23500.0,34.9978,35.0183,34.9773,34.9841,23500.0
2012-01-03 14:50:00,51.21,51.21,51.19,51.2,41800.0,34.9841,34.9841,34.9705,34.9773,41800.0
2012-01-03 14:55:00,51.2,51.22,51.2,51.22,31900.0,34.9773,34.9909,34.9773,34.9909,31900.0
2012-01-03 15:00:00,51.22,51.26,51.21,51.22,55500.0,34.9909,35.0183,34.9841,34.9909,55500.0
2012-01-03 15:05:00,51.21,51.26,51.21,51.25,594600.0,34.9841,35.0183,34.9841,35.0114,594600.0
2012-01-03 15:10:00,51.26,51.26,51.22,51.22,41900.0,35.0183,35.0183,34.9909,34.9909,41900.0
2012-01-03 15:15:00,51.22,51.24,51.22,51.22,61600.0,34.9909,35.0046,34.9909,34.9909,61600.0
2012-01-03 15:20:00,51.22,51.23,51.15,51.15,86800.0,34.9909,34.9978,34.9431,34.9431,86800.0
2012-01-03 15:25:00,51.15,51.2,51.13,51.18,121300.0,34.9431,34.9773,34.9295,34.9636,121300.0
2012-01-03 15:30:00,51.18,51.21,51.16,51.17,151600.0,34.9636,34.9841,34.95,34.9568,151600.0
2012-01-03 15:35:00,51.16,51.17,51.15,51.16,148100.0,34.95,34.9568,34.9431,34.95,148100.0
2012-01-03 15:40:00,51.17,51.17,51.16,51.17,83200.0,34.9568,34.9568,34.95,34.9568,83200.0
2012-01-03 15:45:00,51.17,51.21,51.16,51.19,196100.0,34.9568,34.9841,34.95,34.9705,196100.0
2012-01-03 15:50:00,51.2,51.2,51.15,51.17,147500.0,34.9773,34.9773,34.9431,34.9568,147500.0
2012-01-03 15:55:00,51.17,51.21,51.03,51.11,623200.0,34.9568,34.9841,34.8611,34.9158,623200.0
2012-01-04 09:30:00,51.05,51.15,50.97,51.06,206600.0,34.8748,34.9431,34.8202,34.8816,206600.0
2012-01-04 09:35:00,51.07,51.23,51.03,51.18,151600.0,34.8885,34.9978,34.8611,34.9636,151600.0
2012-01-04 09:40:00,51.17,51.19,51.05,51.16,126400.0,34.9568,34.9705,34.8748,34.95,126400.0
2012-01-04 09:45:00,51.16,51.16,51.0,51.01,146400.0,34.95,34.95,34.8407,34.8475,146400.0
2012-01-04 09:50:00,51.0,51.03,51.0,51.01,168100.0,34.8407,34.8611,34.8407,34.8475,168100.0
2012-01-04 09:55:00,51.01,51.01,50.94,50.98,186500.0,34.8475,34.8475,34.7997,34.827,186500.0
2012-01-04 10:00:00,50.97,50.98,50.83,50.86,270300.0,34.8202,34.827,34.7245,34.745,270300.0
2012-01-04 10:05:00,50.85,50.9,50.84,50.86,68000.0,34.7382,34.7723,34.7313,34.745,68000.0
2012-01-04 10:10:00,50.86,50.86,50.74,50.75,107400.0,34.745,34.745,34.663,34.6699,107400.0
2012-01-04 10:15:00,50.76,50.77,50.67,50.71,202200.0,34.6767,34.6835,34.6152,34.6425,202200.0
2012-01-04 10:20:00,50.71,50.75,50.7,50.73,129100.0,34.6425,34.6699,34.6357,34.6562,129100.0
2012-01-04 10:25:00,50.74,50.74,50.69,50.69,112500.0,34.663,34.663,34.6289,34.6289,112500.0
2012-01-04 10:30:00,50.69,50.7,50.6,50.66,163000.0,34.6289,34.6357,34.5674,34.6084,163000.0
2012-01-04 10:35:00,50.65,50.67,50.64,50.65,77100.0,34.6015,34.6152,34.5947,34.6015,77100.0
2012-01-04 10:40:00,50.66,50.73,50.63,50.63,119800.0,34.6084,34.6562,34.5879,34.5879,119800.0
2012-01-04 10:45:00,50.63,50.64,50.59,50.62,69400.0,34.5879,34.5947,34.5606,34.5811,69400.0
2012-01-04 10:50:00,50.62,50.62,50.54,50.59,99100.0,34.5811,34.5811,34.5264,34.5606,99100.0
2012-01-04 10:55:00,50.59,50.67,50.58,50.66,96200.0,34.5606,34.6152,34.5537,34.6084,96200.0
2012-01-04 11:00:00,50.66,50.67,50.58,50.58,105500.0,34.6084,34.6152,34.5537,34.5537,105500.0
2012-01-04 11:05:00,50.59,50.59,50.54,50.56,46100.0,34.5606,34.5606,34.5264,34.5401,46100.0
2012-01-04 11:10:00,50.56,50.6,50.55,50.59,56000.0,34.5401,34.5674,34.5332,34.5606,56000.0
2012-01-04 11:15:00,50.58,50.59,50.5,50.51,57000.0,34.5537,34.5606,34.4991,34.5059,57000.0
2012-01-04 11:20:00,50.5,50.51,50.42,50.42,197700.0,34.4991,34.5059,34.4444,34.4444,197700.0
2012-01-04 11:25:00,50.43,50.43,50.26,50.28,207400.0,34.4513,34.4513,34.3351,34.3488,207400.0
2012-01-04 11:30:00,50.28,50.36,50.2,50.29,185300.0,34.3488,34.4034,34.2941,34.3556,185300.0
2012-01-04 11:35:00,50.29,50.35,50.27,50.29,148500.0,34.3556,34.3966,34.342,34.3556,148500.0
2012-01-04 11:40:00,50.3,50.3,50.2,50.21,682600.0,34.3624,34.3624,34.2941,34.301,682600.0
2012-01-04 11:45:00,50.21,50.24,50.12,50.14,150600.0,34.301,34.3215,34.2395,34.2531,150600.0
2012-01-04 11:50:00,50.13,50.15,50.1,50.12,104000.0,34.2463,34.26,34.2258,34.2395,104000.0
2012-01-04 11:55:00,50.12,50.12,50.04,50.05,83800.0,34.2395,34.2395,34.1848,34.1917,83800.0
2012-01-04 12:00:00,50.05,50.05,50.0,50.01,250600.0,34.1917,34.1917,34.1575,34.1643,250600.0
2012-01-04 12:05:00,50.0,50.01,49.93,49.94,258500.0,34.1575,34.1643,34.1097,34.1165,258500.0
2012-01-04 12:10:00,49.94,49.94,49.88,49.91,185300.0,34.1165,34.1165,34.0755,34.096,185300.0
2012-01-04 12:15:00,49.91,49.96,49.91,49.95,174500.0,34.096,34.1302,34.096,34.1233,174500.0
2012-01-04 12:20:00,49.95,49.96,49.78,49.8,388600.0,34.1233,34.1302,34.0072,34.0209,388600.0
2012-01-04 12:25:00,49.81,49.88,49.76,49.87,153300.0,34.0277,34.0755,33.9935,34.0687,153300.0
2012-01-04 12:30:00,49.87,49.87,49.78,49.78,104200.0,34.0687,34.0687,34.0072,34.0072,104200.0
2012-01-04 12:35:00,49.78,49.79,49.72,49.73,100000.0,34.0072,34.014,33.9662,33.9731,100000.0
2012-01-04 12:40:00,49.72,49.76,49.7,49.72,144800.0,33.9662,33.9935,33.9526,33.9662,144800.0
2012-01-04 12:45:00,49.72,49.72,49.6,49.6,170200.0,33.9662,33.9662,33.8842,33.8842,170200.0
2012-01-04 12:50:00,49.61,49.63,49.55,49.59,195200.0,33.8911,33.9047,33.8501,33.8774,195200.0
2012-01-04 12:55:00,49.59,49.7,49.58,49.68,245500.0,33.8774,33.9526,33.8706,33.9389,245500.0
2012-01-04 13:00:00,49.68,49.77,49.66,49.77,205200.0,33.9389,34.0004,33.9252,34.0004,205200.0
2012-01-04 13:05:00,49.77,49.8,49.71,49.75,120600.0,34.0004,34.0209,33.9594,33.9867,120600.0
2012-01-04 13:10:00,49.74,49.83,49.73,49.81,115300.0,33.9799,34.0414,33.9731,34.0277,115300.0
2012-01-04 13:15:00,49.82,49.83,49.77,49.79,62500.0,34.0345,34.0414,34.0004,34.014,62500.0
2012-01-04 13:20:00,49.79,49.82,49.75,49.78,106500.0,34.014,34.0345,33.9867,34.0072,106500.0
2012-01-04 13:25:00,49.79,49.8,49.72,49.74,204500.0,34.014,34.0209,33.9662,33.9799,204500.0
2012-01-04 13:30:00,49.74,49.87,49.72,49.79,268400.0,33.9799,34.0687,33.9662,34.014,268400.0
2012-01-04 13:35:00,49.79,49.85,49.79,49.84,64000.0,34.014,34.055,34.014,34.0482,64000.0
2012-01-04 13:40:00,49.84,49.9,49.84,49.9,125000.0,34.0482,34.0892,34.0482,34.0892,125000.0
2012-01-04 13:45:00,49.9,49.9,49.85,49.87,171000.0,34.0892,34.0892,34.055,34.0687,171000.0
2012-01-04 13:50:00,49.87,49.89,49.76,49.81,155500.0,34.0687,34.0824,33.9935,34.0277,155500.0
2012-01-04 13:55:00,49.81,49.85,49.8,49.82,96500.0,34.0277,34.055,34.0209,34.0345,96500.0
2012-01-04 14:00:00,49.82,49.83,49.75,49.76,93600.0,34.0345,34.0414,33.9867,33.9935,93600.0
2012-01-04 14:05:00,49.76,49.76,49.69,49.72,82100.0,33.9935,33.9935,33.9457,33.9662,82100.0
2012-01-04 14:10:00,49.72,49.73,49.63,49.64,78000.0,33.9662,33.9731,33.9047,33.9116,78000.0
2012-01-04 14:15:00,49.64,49.76,49.62,49.72,73500.0,33.9116,33.9935,33.8979,33.9662,73500.0
2012-01-04 14:20:00,49.73,49.73,49.64,49.64,58200.0,33.9731,33.9731,33.9116,33.9116,58200.0
2012-01-04 14:25:00,49.65,49.67,49.63,49.63,106300.0,33.9184,33.9321,33.9047,33.9047,106300.0
2012-01-04 14:30:00,49.64,49.7,49.64,49.66,89400.0,33.9116,33.9526,33.9116,33.9252,89400.0
2012-01-04 14:35:00,49.65,49.65,49.57,49.61,89800.0,33.9184,33.9184,33.8637,33.8911,89800.0
2012-01-04 14:40:00,49.6,49.64,49.6,49.61,93400.0,33.8842,33.9116,33.8842,33.8911,93400.0
2012-01-04 14:45:00,49.61,49.77,49.6,49.77,284500.0,33.8911,34.0004,33.8842,34.0004,284500.0
2012-01-04 14:50:00,49.76,49.82,49.73,49.8,222000.0,33.9935,34.0345,33.9731,34.0209,222000.0
2012-01-04 14:55:00,49.8,49.81,49.76,49.76,154700.0,34.0209,34.0277,33.9935,33.9935,154700.0
2012-01-04 15:00:00,49.76,49.79,49.72,49.79,209200.0,33.9935,34.014,33.9662,34.014,209200.0
2012-01-04 15:05:00,49.79,49.84,49.77,49.83,131700.0,34.014,34.0482,34.0004,34.0414,131700.0
2012-01-04 15:10:00,49.84,49.88,49.8,49.81,168200.0,34.0482,34.0755,34.0209,34.0277,168200.0
2012-01-04 15:15:00,49.8,49.86,49.8,49.86,164000.0,34.0209,34.0619,34.0209,34.0619,164000.0
2012-01-04 15:20:00,49.85,50.01,49.85,50.0,242300.0,34.055,34.1643,34.055,34.1575,242300.0
2012-01-04 15:25:00,50.01,50.1,49.96,50.01,304100.0,34.1643,34.2258,34.1302,34.1643,304100.0
2012-01-04 15:30:00,50.0,50.02,49.98,50.0,133400.0,34.1575,34.1712,34.1438,34.1575,133400.0
2012-01-04 15:35:00,50.01,50.06,49.99,49.99,166300.0,34.1643,34.1985,34.1507,34.1507,166300.0
2012-01-04 15:40:00,50.0,50.01,49.93,49.94,201900.0,34.1575,34.1643,34.1097,34.1165,201900.0
2012-01-04 15:45:00,49.94,49.94,49.88,49.9,251300.0,34.1165,34.1165,34.0755,34.0892,251300.0
2012-01-04 15:50:00,49.9,49.94,49.89,49.93,286500.0,34.0892,34.1165,34.0824,34.1097,286500.0
2012-01-04 15:55:00,49.93,50.02,49.92,50.02,631600.0,34.1097,34.1712,34.1028,34.1712,631600.0
2012-01-05 09:30:00,48.0,48.3,47.99,48.26,1188000.0,32.7912,32.9961,32.7844,32.9688,1188000.0
2012-01-05 09:35:00,48.26,48.4,47.95,47.96,1297700.0,32.9688,33.0645,32.757,32.7639,1297700.0
2012-01-05 09:40:00,47.95,48.05,47.66,47.66,844700.0,32.757,32.8254,32.5589,32.5589,844700.0
2012-01-05 09:45:00,47.66,47.67,47.25,47.55,1092600.0,32.5589,32.5658,32.2788,32.4838,1092600.0
2012-01-05 09:50:00,47.57,47.68,47.52,47.55,443400.0,32.4974,32.5726,32.4633,32.4838,443400.0
2012-01-05 09:55:00,47.56,47.65,47.39,47.51,402300.0,32.4906,32.5521,32.3745,32.4565,402300.0
2012-01-05 10:00:00,47.51,47.91,47.47,47.77,432700.0,32.4565,32.7297,32.4291,32.6341,432700.0
2012-01-05 10:05:00,47.77,47.89,47.71,47.84,201100.0,32.6341,32.7161,32.5931,32.6819,201100.0
2012-01-05 10:10:00,47.83,48.0,47.81,47.93,246600.0,32.6751,32.7912,32.6614,32.7434,246600.0
2012-01-05 10:15:00,47.92,48.21,47.91,48.18,327800.0,32.7365,32.9347,32.7297,32.9142,327800.0
2012-01-05 10:20:00,48.17,48.33,48.12,48.22,288100.0,32.9073,33.0166,32.8732,32.9415,288100.0
2012-01-05 10:25:00,48.22,48.23,48.11,48.14,193200.0,32.9415,32.9483,32.8663,32.8868,193200.0
2012-01-05 10:30:00,48.14,48.15,48.02,48.1,182600.0,32.8868,32.8937,32.8049,32.8595,182600.0
2012-01-05 10:35:00,48.11,48.18,48.02,48.03,234100.0,32.8663,32.9142,32.8049,32.8117,234100.0
2012-01-05 10:40:00,48.03,48.09,48.0,48.07,341500.0,32.8117,32.8527,32.7912,32.839,341500.0
2012-01-05 10:45:00,48.07,48.11,48.0,48.05,299600.0,32.839,32.8663,32.7912,32.8254,299600.0
2012-01-05 10:50:00,48.05,48.15,48.04,48.14,280000.0,32.8254,32.8937,32.8185,32.8868,280000.0
2012-01-05 10:55:00,48.14,48.23,48.07,48.23,202600.0,32.8868,32.9483,32.839,32.9483,202600.0
2012-01-05 11:00:00,48.23,48.23,48.1,48.15,188800.0,32.9483,32.9483,32.8595,32.8937,188800.0
2012-01-05 11:05:00,48.16,48.26,48.12,48.26,221900.0,32.9005,32.9688,32.8732,32.9688,221900.0
2012-01-05 11:10:00,48.25,48.49,48.25,48.47,212400.0,32.962,33.1259,32.962,33.1123,212400.0
2012-01-05 11:15:00,48.48,48.73,48.48,48.64,588800.0,33.1191,33.2899,33.1191,33.2284,588800.0
2012-01-05 11:20:00,48.64,48.71,48.58,48.69,327800.0,33.2284,33.2762,33.1874,33.2626,327800.0
2012-01-05 11:25:00,48.69,48.72,48.56,48.65,246300.0,33.2626,33.2831,33.1738,33.2352,246300.0
2012-01-05 11:30:00,48.65,48.74,48.57,48.58,150100.0,33.2352,33.2967,33.1806,33.1874,150100.0
2012-01-05 11:35:00,48.58,48.59,48.4,48.42,247500.0,33.1874,33.1943,33.0645,33.0781,247500.0
2012-01-05 11:40:00,48.43,48.59,48.42,48.51,51800.0,33.085,33.1943,33.0781,33.1396,51800.0
2012-01-05 11:45:00,48.52,48.6,48.47,48.49,115400.0,33.1464,33.2011,33.1123,33.1259,115400.0
2012-01-05 11:50:00,48.5,48.57,48.4,48.44,68800.0,33.1328,33.1806,33.0645,33.0918,68800.0
2012-01-05 11:55:00,48.45,48.48,48.33,48.35,143900.0,33.0986,33.1191,33.0166,33.0303,143900.0
2012-01-05 12:00:00,48.37,48.42,48.37,48.4,133100.0,33.044,33.0781,33.044,33.0645,133100.0
2012-01-05 12:05:00,48.4,48.42,48.38,48.41,100700.0,33.0645,33.0781,33.0508,33.0713,100700.0
2012-01-05 12:10:00,48.41,48.41,48.26,48.27,89600.0,33.0713,33.0713,32.9688,32.9757,89600.0
2012-01-05 12:15:00,48.28,48.29,48.22,48.26,119500.0,32.9825,32.9893,32.9415,32.9688,119500.0
2012-01-05 12:20:00,48.26,48.32,48.19,48.29,83700.0,32.9688,33.0098,32.921,32.9893,83700.0
2012-01-05 12:25:00,48.29,48.4,48.27,48.28,98600.0,32.9893,33.0645,32.9757,32.9825,98600.0
2012-01-05 12:30:00,48.29,48.29,48.17,48.18,104600.0,32.9893,32.9893,32.9073,32.9142,104600.0
2012-01-05 12:35:00,48.18,48.36,48.17,48.29,88700.0,32.9142,33.0371,32.9073,32.9893,88700.0
2012-01-05 12:40:00,48.3,48.34,48.26,48.26,60800.0,32.9961,33.0235,32.9688,32.9688,60800.0
2012-01-05 12:45:00,48.26,48.32,48.26,48.3,96900.0,32.9688,33.0098,32.9688,32.9961,96900.0
2012-01-05 12:50:00,48.3,48.37,48.3,48.35,106200.0,32.9961,33.044,32.9961,33.0303,106200.0
2012-01-05 12:55:00,48.35,48.46,48.35,48.42,66500.0,33.0303,33.1055,33.0303,33.0781,66500.0
2012-01-05 13:00:00,48.42,48.44,48.4,48.42,36700.0,33.0781,33.0918,33.0645,33.0781,36700.0
2012-01-05 13:05:00,48.41,48.44,48.41,48.43,22700.0,33.0713,33.0918,33.0713,33.085,22700.0
2012-01-05 13:10:00,48.43,48.44,48.4,48.4,57100.0,33.085,33.0918,33.0645,33.0645,57100.0
2012-01-05 13:15:00,48.39,48.41,48.31,48.32,137800.0,33.0576,33.0713,33.003,33.0098,137800.0
2012-01-05 13:20:00,48.32,48.37,48.25,48.37,94400.0,33.0098,33.044,32.962,33.044,94400.0
2012-01-05 13:25:00,48.37,48.4,48.31,48.34,84000.0,33.044,33.0645,33.003,33.0235,84000.0
2012-01-05 13:30:00,48.34,48.36,48.3,48.31,114300.0,33.0235,33.0371,32.9961,33.003,114300.0
2012-01-05 13:35:00,48.32,48.33,48.28,48.3,78500.0,33.0098,33.0166,32.9825,32.9961,78500.0
2012-01-05 13:40:00,48.31,48.34,48.28,48.31,247600.0,33.003,33.0235,32.9825,33.003,247600.0
2012-01-05 13:45:00,48.3,48.33,48.26,48.3,99600.0,32.9961,33.0166,32.9688,32.9961,99600.0
2012-01-05 13:50:00,48.3,48.31,48.29,48.3,66300.0,32.9961,33.003,32.9893,32.9961,66300.0
2012-01-05 13:55:00,48.31,48.31,48.26,48.28,86100.0,33.003,33.003,32.9688,32.9825,86100.0
2012-01-05 14:00:00,48.28,48.33,48.27,48.31,177400.0,32.9825,33.0166,32.9757,33.003,177400.0
2012-01-05 14:05:00,48.3,48.4,48.3,48.4,182300.0,32.9961,33.0645,32.9961,33.0645,182300.0
2012-01-05 14:10:00,48.4,48.5,48.39,48.48,73700.0,33.0645,33.1328,33.0576,33.1191,73700.0
2012-01-05 14:15:00,48.47,48.48,48.37,48.39,69200.0,33.1123,33.1191,33.044,33.0576,69200.0
2012-01-05 14:20:00,48.39,48.47,48.39,48.4,91600.0,33.0576,33.1123,33.0576,33.0645,91600.0
2012-01-05 14:25:00,48.4,48.49,48.39,48.48,125600.0,33.0645,33.1259,33.0576,33.1191,125600.0
2012-01-05 14:30:00,48.49,48.55,48.47,48.51,87200.0,33.1259,33.1669,33.1123,33.1396,87200.0
2012-01-05 14:35:00,48.51,48.78,48.51,48.75,290600.0,33.1396,33.3241,33.1396,33.3036,290600.0
2012-01-05 14:40:00,48.75,48.75,48.63,48.63,108300.0,33.3036,33.3036,33.2216,33.2216,108300.0
2012-01-05 14:45:00,48.63,48.64,48.56,48.56,144200.0,33.2216,33.2284,33.1738,33.1738,144200.0
2012-01-05 14:50:00,48.56,48.63,48.55,48.61,117300.0,33.1738,33.2216,33.1669,33.2079,117300.0
2012-01-05 14:55:00,48.61,48.66,48.58,48.59,143600.0,33.2079,33.2421,33.1874,33.1943,143600.0
2012-01-05 15:00:00,48.59,48.72,48.57,48.68,148800.0,33.1943,33.2831,33.1806,33.2557,148800.0
2012-01-05 15:05:00,48.68,48.7,48.67,48.7,76200.0,33.2557,33.2694,33.2489,33.2694,76200.0
2012-01-05 15:10:00,48.7,48.73,48.61,48.62,125900.0,33.2694,33.2899,33.2079,33.2148,125900.0
2012-01-05 15:15:00,48.63,48.68,48.62,48.63,102100.0,33.2216,33.2557,33.2148,33.2216,102100.0
2012-01-05 15:20:00,48.63,48.65,48.57,48.6,109900.0,33.2216,33.2352,33.1806,33.2011,109900.0
2012-01-05 15:25:00,48.6,48.62,48.58,48.59,106900.0,33.2011,33.2148,33.1874,33.1943,106900.0
2012-01-05 15:30:00,48.58,48.59,48.41,48.42,247800.0,33.1874,33.1943,33.0713,33.0781,247800.0
2012-01-05 15:35:00,48.42,48.49,48.42,48.44,124800.0,33.0781,33.1259,33.0781,33.0918,124800.0
2012-01-05 15:40:00,48.44,48.45,48.4,48.42,191100.0,33.0918,33.0986,33.0645,33.0781,191100.0
2012-01-05 15:45:00,48.42,48.57,48.42,48.57,225300.0,33.0781,33.1806,33.0781,33.1806,225300.0
2012-01-05 15:50:00,48.57,48.58,48.47,48.52,247100.0,33.1806,33.1874,33.1123,33.1464,247100.0
2012-01-05 15:55:00,48.51,48.55,48.42,48.5,809800.0,33.1396,33.1669,33.0781,33.1328,809800.0
2012-01-06 09:30:00,48.94,48.94,48.55,48.57,314600.0,33.4334,33.4334,33.1669,33.1806,314600.0
2012-01-06 09:35:00,48.58,48.65,48.48,48.64,224300.0,33.1874,33.2352,33.1191,33.2284,224300.0
2012-01-06 09:40:00,48.65,48.69,48.58,48.66,536100.0,33.2352,33.2626,33.1874,33.2421,536100.0
2012-01-06 09:45:00,48.67,48.85,48.65,48.81,290900.0,33.2489,33.3719,33.2352,33.3446,290900.0
2012-01-06 09:50:00,48.81,48.82,48.55,48.55,221300.0,33.3446,33.3514,33.1669,33.1669,221300.0
2012-01-06 09:55:00,48.55,48.75,48.55,48.71,248500.0,33.1669,33.3036,33.1669,33.2762,248500.0
2012-01-06 10:00:00,48.72,48.89,48.67,48.84,178700.0,33.2831,33.3992,33.2489,33.365,178700.0
2012-01-06 10:05:00,48.84,48.97,48.78,48.94,216100.0,33.365,33.4539,33.3241,33.4334,216100.0
2012-01-06 10:10:00,48.95,48.98,48.81,48.92,120400.0,33.4402,33.4607,33.3446,33.4197,120400.0
2012-01-06 10:15:00,48.91,49.08,48.9,49.07,248800.0,33.4129,33.529,33.406,33.5222,248800.0
2012-01-06 10:20:00,49.08,49.09,48.93,49.04,194400.0,33.529,33.5358,33.4265,33.5017,194400.0
2012-01-06 10:25:00,49.04,49.08,48.85,48.97,173600.0,33.5017,33.529,33.3719,33.4539,173600.0
2012-01-06 10:30:00,48.98,49.02,48.91,49.0,145800.0,33.4607,33.488,33.4129,33.4744,145800.0
2012-01-06 10:35:00,49.0,49.0,48.95,48.98,129700.0,33.4744,33.4744,33.4402,33.4607,129700.0
2012-01-06 10:40:00,48.99,49.01,48.91,48.95,119400.0,33.4675,33.4812,33.4129,33.4402,119400.0
2012-01-06 10:45:00,48.94,49.12,48.94,49.12,134100.0,33.4334,33.5563,33.4334,33.5563,134100.0
2012-01-06 10:50:00,49.12,49.19,49.06,49.08,210900.0,33.5563,33.6042,33.5153,33.529,210900.0
2012-01-06 10:55:00,49.07,49.15,49.0,49.07,235000.0,33.5222,33.5768,33.4744,33.5222,235000.0
2012-01-06 11:00:00,49.07,49.22,49.07,49.16,180700.0,33.5222,33.6246,33.5222,33.5837,180700.0
2012-01-06 11:05:00,49.16,49.29,49.16,49.25,83400.0,33.5837,33.6725,33.5837,33.6451,83400.0
2012-01-06 11:10:00,49.25,49.4,49.24,49.31,249800.0,33.6451,33.7476,33.6383,33.6861,249800.0
2012-01-06 11:15:00,49.31,49.37,49.27,49.27,69000.0,33.6861,33.7271,33.6588,33.6588,69000.0
2012-01-06 11:20:00,49.27,49.3,49.2,49.23,89600.0,33.6588,33.6793,33.611,33.6315,89600.0
2012-01-06 11:25:00,49.23,49.27,49.14,49.26,203700.0,33.6315,33.6588,33.57,33.652,203700.0
2012-01-06 11:30:00,49.26,49.31,49.23,49.3,112900.0,33.652,33.6861,33.6315,33.6793,112900.0
2012-01-06 11:35:00,49.3,49.43,49.25,49.43,131600.0,33.6793,33.7681,33.6451,33.7681,131600.0
2012-01-06 11:40:00,49.43,49.5,49.38,49.48,124400.0,33.7681,33.8159,33.7339,33.8023,124400.0
2012-01-06 11:45:00,49.48,49.52,49.37,49.52,161900.0,33.8023,33.8296,33.7271,33.8296,161900.0
2012-01-06 11:50:00,49.52,49.56,49.46,49.47,134000.0,33.8296,33.8569,33.7886,33.7954,134000.0
2012-01-06 11:55:00,49.47,49.48,49.46,49.48,110700.0,33.7954,33.8023,33.7886,33.8023,110700.0
2012-01-06 12:00:00,49.48,49.56,49.46,49.56,76300.0,33.8023,33.8569,33.7886,33.8569,76300.0
2012-01-06 12:05:00,49.55,49.56,49.4,49.42,91700.0,33.8501,33.8569,33.7476,33.7613,91700.0
2012-01-06 12:10:00,49.42,49.47,49.37,49.47,135700.0,33.7613,33.7954,33.7271,33.7954,135700.0
2012-01-06 12:15:00,49.46,49.5,49.44,49.46,130000.0,33.7886,33.8159,33.7749,33.7886,130000.0
2012-01-06 12:20:00,49.45,49.46,49.4,49.41,56900.0,33.7818,33.7886,33.7476,33.7544,56900.0
2012-01-06 12:25:00,49.41,49.41,49.33,49.33,63100.0,33.7544,33.7544,33.6998,33.6998,63100.0
2012-01-06 12:30:00,49.32,49.4,49.31,49.36,60400.0,33.693,33.7476,33.6861,33.7203,60400.0
2012-01-06 12:35:00,49.36,49.37,49.24,49.25,62200.0,33.7203,33.7271,33.6383,33.6451,62200.0
2012-01-06 12:40:00,49.24,49.24,49.15,49.16,57700.0,33.6383,33.6383,33.5768,33.5837,57700.0
2012-01-06 12:45:00,49.17,49.18,49.13,49.18,47200.0,33.5905,33.5973,33.5632,33.5973,47200.0
2012-01-06 12:50:00,49.19,49.19,49.08,49.08,51200.0,33.6042,33.6042,33.529,33.529,51200.0
2012-01-06 12:55:00,49.08,49.11,49.07,49.09,52300.0,33.529,33.5495,33.5222,33.5358,52300.0
2012-01-06 13:00:00,49.09,49.11,49.04,49.06,116900.0,33.5358,33.5495,33.5017,33.5153,116900.0
2012-01-06 13:05:00,49.06,49.3,49.06,49.28,189600.0,33.5153,33.6793,33.5153,33.6656,189600.0
2012-01-06 13:10:00,49.28,49.28,49.14,49.19,102100.0,33.6656,33.6656,33.57,33.6042,102100.0
2012-01-06 13:15:00,49.2,49.21,49.09,49.17,106800.0,33.611,33.6178,33.5358,33.5905,106800.0
2012-01-06 13:20:00,49.17,49.21,49.17,49.2,40900.0,33.5905,33.6178,33.5905,33.611,40900.0
2012-01-06 13:25:00,49.2,49.2,49.11,49.13,78300.0,33.611,33.611,33.5495,33.5632,78300.0
2012-01-06 13:30:00,49.12,49.15,49.04,49.07,53700.0,33.5563,33.5768,33.5017,33.5222,53700.0
2012-01-06 13:35:00,49.07,49.09,49.05,49.08,66100.0,33.5222,33.5358,33.5085,33.529,66100.0
2012-01-06 13:40:00,49.07,49.11,49.06,49.07,252900.0,33.5222,33.5495,33.5153,33.5222,252900.0
2012-01-06 13:45:00,49.07,49.08,48.99,49.05,61500.0,33.5222,33.529,33.4675,33.5085,61500.0
2012-01-06 13:50:00,49.05,49.08,49.04,49.07,96800.0,33.5085,33.529,33.5017,33.5222,96800.0
2012-01-06 13:55:00,49.07,49.11,49.05,49.11,84400.0,33.5222,33.5495,33.5085,33.5495,84400.0
2012-01-06 14:00:00,49.11,49.18,49.11,49.16,140700.0,33.5495,33.5973,33.5495,33.5837,140700.0
2012-01-06 14:05:00,49.16,49.24,49.15,49.23,86200.0,33.5837,33.6383,33.5768,33.6315,86200.0
2012-01-06 14:10:00,49.24,49.26,49.17,49.18,89600.0,33.6383,33.652,33.5905,33.5973,89600.0
2012-01-06 14:15:00,49.18,49.2,49.15,49.16,45800.0,33.5973,33.611,33.5768,33.5837,45800.0
2012-01-06 14:20:00,49.16,49.2,49.12,49.16,71400.0,33.5837,33.611,33.5563,33.5837,71400.0
2012-01-06 14:25:00,49.16,49.23,49.13,49.2,317400.0,33.5837,33.6315,33.5632,33.611,317400.0
2012-01-06 14:30:00,49.2,49.2,49.19,49.2,39500.0,33.611,33.611,33.6042,33.611,39500.0
2012-01-06 14:35:00,49.2,49.2,49.16,49.2,67200.0,33.611,33.611,33.5837,33.611,67200.0
2012-01-06 14:40:00,49.2,49.21,49.17,49.18,75900.0,33.611,33.6178,33.5905,33.5973,75900.0
2012-01-06 14:45:00,49.17,49.2,49.13,49.16,90600.0,33.5905,33.611,33.5632,33.5837,90600.0
2012-01-06 14:50:00,49.16,49.18,49.1,49.17,157100.0,33.5837,33.5973,33.5427,33.5905,157100.0
2012-01-06 14:55:00,49.18,49.18,49.12,49.13,90800.0,33.5973,33.5973,33.5563,33.5632,90800.0
2012-01-06 15:00:00,49.13,49.15,49.11,49.13,107100.0,33.5632,33.5768,33.5495,33.5632,107100.0
2012-01-06 15:05:00,49.12,49.13,49.06,49.09,256500.0,33.5563,33.5632,33.5153,33.5358,256500.0
2012-01-06 15:10:00,49.09,49.11,49.06,49.07,138900.0,33.5358,33.5495,33.5153,33.5222,138900.0
2012-01-06 15:15:00,49.07,49.07,48.93,48.95,235600.0,33.5222,33.5222,33.4265,33.4402,235600.0
2012-01-06 15:20:00,48.95,49.01,48.93,48.95,129900.0,33.4402,33.4812,33.4265,33.4402,129900.0
2012-01-06 15:25:00,48.95,48.96,48.84,48.84,159200.0,33.4402,33.447,33.365,33.365,159200.0
2012-01-06 15:30:00,48.84,48.87,48.77,48.87,169700.0,33.365,33.3855,33.3172,33.3855,169700.0
2012-01-06 15:35:00,48.87,48.99,48.85,48.98,266100.0,33.3855,33.4675,33.3719,33.4607,266100.0
2012-01-06 15:40:00,48.98,49.08,48.97,48.97,144600.0,33.4607,33.529,33.4539,33.4539,144600.0
2012-01-06 15:45:00,48.98,49.02,48.92,48.94,144100.0,33.4607,33.488,33.4197,33.4334,144100.0
2012-01-06 15:50:00,48.93,48.98,48.86,48.98,297400.0,33.4265,33.4607,33.3787,33.4607,297400.0
2012-01-06 15:55:00,48.98,49.01,48.91,48.94,523200.0,33.4607,33.4812,33.4129,33.4334,523200.0
2012-01-09 09:30:00,49.02,49.02,48.86,48.86,128100.0,33.488,33.488,33.3787,33.3787,128100.0
2012-01-09 09:35:00,48.87,48.89,48.68,48.7,51100.0,33.3855,33.3992,33.2557,33.2694,51100.0
2012-01-09 09:40:00,48.69,48.8,48.63,48.71,55900.0,33.2626,33.3377,33.2216,33.2762,55900.0
2012-01-09 09:45:00,48.7,48.85,48.68,48.8,116500.0,33.2694,33.3719,33.2557,33.3377,116500.0
2012-01-09 09:50:00,48.82,48.89,48.75,48.75,82500.0,33.3514,33.3992,33.3036,33.3036,82500.0
2012-01-09 09:55:00,48.75,48.79,48.66,48.68,78700.0,33.3036,33.3309,33.2421,33.2557,78700.0
2012-01-09 10:00:00,48.69,48.75,48.6,48.61,44700.0,33.2626,33.3036,33.2011,33.2079,44700.0
2012-01-09 10:05:00,48.61,48.71,48.6,48.71,80100.0,33.2079,33.2762,33.2011,33.2762,80100.0
2012-01-09 10:10:00,48.71,48.75,48.69,48.73,109900.0,33.2762,33.3036,33.2626,33.2899,109900.0
2012-01-09 10:15:00,48.73,48.8,48.7,48.78,76600.0,33.2899,33.3377,33.2694,33.3241,76600.0
2012-01-09 10:20:00,48.77,48.92,48.77,48.91,76200.0,33.3172,33.4197,33.3172,33.4129,76200.0
2012-01-09 10:25:00,48.91,48.91,48.85,48.88,56600.0,33.4129,33.4129,33.3719,33.3924,56600.0
2012-01-09 10:30:00,48.87,48.88,48.81,48.83,65700.0,33.3855,33.3924,33.3446,33.3582,65700.0
2012-01-09 10:35:00,48.82,48.83,48.7,48.75,77100.0,33.3514,33.3582,33.2694,33.3036,77100.0
2012-01-09 10:40:00,48.74,48.79,48.73,48.75,88200.0,33.2967,33.3309,33.2899,33.3036,88200.0
2012-01-09 10:45:00,48.75,48.82,48.74,48.75,51400.0,33.3036,33.3514,33.2967,33.3036,51400.0
2012-01-09 10:50:00,48.75,48.77,48.7,48.75,43800.0,33.3036,33.3172,33.2694,33.3036,43800.0
2012-01-09 10:55:00,48.74,48.75,48.69,48.7,93900.0,33.2967,33.3036,33.2626,33.2694,93900.0
2012-01-09 11:00:00,48.7,48.76,48.65,48.68,87900.0,33.2694,33.3104,33.2352,33.2557,87900.0
2012-01-09 11:05:00,48.67,48.67,48.6,48.61,36700.0,33.2489,33.2489,33.2011,33.2079,36700.0
2012-01-09 11:10:00,48.6,48.61,48.53,48.56,53600.0,33.2011,33.2079,33.1533,33.1738,53600.0
2012-01-09 11:15:00,48.55,48.6,48.54,48.56,54000.0,33.1669,33.2011,33.1601,33.1738,54000.0
2012-01-09 11:20:00,48.55,48.6,48.54,48.57,20500.0,33.1669,33.2011,33.1601,33.1806,20500.0
2012-01-09 11:25:00,48.57,48.64,48.57,48.64,27300.0,33.1806,33.2284,33.1806,33.2284,27300.0
2012-01-09 11:30:00,48.64,48.64,48.58,48.6,31300.0,33.2284,33.2284,33.1874,33.2011,31300.0
2012-01-09 11:35:00,48.61,48.61,48.58,48.61,40900.0,33.2079,33.2079,33.1874,33.2079,40900.0
2012-01-09 11:40:00,48.6,48.61,48.54,48.58,28300.0,33.2011,33.2079,33.1601,33.1874,28300.0
2012-01-09 11:45:00,48.6,48.6,48.54,48.54,54300.0,33.2011,33.2011,33.1601,33.1601,54300.0
2012-01-09 11:50:00,48.54,48.55,48.5,48.53,42100.0,33.1601,33.1669,33.1328,33.1533,42100.0
2012-01-09 11:55:00,48.53,48.58,48.53,48.57,59700.0,33.1533,33.1874,33.1533,33.1806,59700.0
2012-01-09 12:00:00,48.57,48.57,48.52,48.52,103700.0,33.1806,33.1806,33.1464,33.1464,103700.0
2012-01-09 12:05:00,48.52,48.55,48.52,48.55,33900.0,33.1464,33.1669,33.1464,33.1669,33900.0
2012-01-09 12:10:00,48.55,48.57,48.54,48.55,20400.0,33.1669,33.1806,33.1601,33.1669,20400.0
2012-01-09 12:15:00,48.55,48.55,48.5,48.53,28900.0,33.1669,33.1669,33.1328,33.1533,28900.0
2012-01-09 12:20:00,48.52,48.52,48.5,48.5,56800.0,33.1464,33.1464,33.1328,33.1328,56800.0
2012-01-09 12:25:00,48.5,48.53,48.5,48.53,23200.0,33.1328,33.1533,33.1328,33.1533,23200.0
2012-01-09 12:30:00,48.53,48.55,48.53,48.55,28500.0,33.1533,33.1669,33.1533,33.1669,28500.0
2012-01-09 12:35:00,48.54,48.6,48.54,48.56,56100.0,33.1601,33.2011,33.1601,33.1738,56100.0
2012-01-09 12:40:00,48.57,48.57,48.54,48.55,27800.0,33.1806,33.1806,33.1601,33.1669,27800.0
2012-01-09 12:45:00,48.56,48.59,48.55,48.55,30400.0,33.1738,33.1943,33.1669,33.1669,30400.0
2012-01-09 12:50:00,48.55,48.56,48.55,48.56,11300.0,33.1669,33.1738,33.1669,33.1738,11300.0
2012-01-09 12:55:00,48.56,48.59,48.55,48.57,75200.0,33.1738,33.1943,33.1669,33.1806,75200.0
2012-01-09 13:00:00,48.56,48.57,48.53,48.55,94800.0,33.1738,33.1806,33.1533,33.1669,94800.0
2012-01-09 13:05:00,48.55,48.63,48.54,48.58,94000.0,33.1669,33.2216,33.1601,33.1874,94000.0
2012-01-09 13:10:00,48.57,48.59,48.56,48.57,41000.0,33.1806,33.1943,33.1738,33.1806,41000.0
2012-01-09 13:15:00,48.57,48.58,48.55,48.58,66300.0,33.1806,33.1874,33.1669,33.1874,66300.0
2012-01-09 13:20:00,48.58,48.61,48.57,48.61,15400.0,33.1874,33.2079,33.1806,33.2079,15400.0
2012-01-09 13:25:00,48.61,48.68,48.59,48.67,84800.0,33.2079,33.2557,33.1943,33.2489,84800.0
2012-01-09 13:30:00,48.67,48.68,48.53,48.56,59400.0,33.2489,33.2557,33.1533,33.1738,59400.0
2012-01-09 13:35:00,48.57,48.57,48.46,48.48,118100.0,33.1806,33.1806,33.1055,33.1191,118100.0
2012-01-09 13:40:00,48.47,48.48,48.42,48.43,65400.0,33.1123,33.1191,33.0781,33.085,65400.0
2012-01-09 13:45:00,48.42,48.56,48.4,48.56,90500.0,33.0781,33.1738,33.0645,33.1738,90500.0
2012-01-09 13:50:00,48.56,48.61,48.55,48.57,60000.0,33.1738,33.2079,33.1669,33.1806,60000.0
2012-01-09 13:55:00,48.56,48.59,48.52,48.53,84200.0,33.1738,33.1943,33.1464,33.1533,84200.0
2012-01-09 14:00:00,48.52,48.55,48.5,48.5,54600.0,33.1464,33.1669,33.1328,33.1328,54600.0
2012-01-09 14:05:00,48.49,48.51,48.41,48.42,83200.0,33.1259,33.1396,33.0713,33.0781,83200.0
2012-01-09 14:10:00,48.43,48.43,48.35,48.35,68600.0,33.085,33.085,33.0303,33.0303,68600.0
2012-01-09 14:15:00,48.36,48.39,48.34,48.38,78600.0,33.0371,33.0576,33.0235,33.0508,78600.0
2012-01-09 14:20:00,48.37,48.4,48.37,48.39,44000.0,33.044,33.0645,33.044,33.0576,44000.0
2012-01-09 14:25:00,48.39,48.45,48.39,48.42,37600.0,33.0576,33.0986,33.0576,33.0781,37600.0
2012-01-09 14:30:00,48.42,48.44,48.4,48.4,54800.0,33.0781,33.0918,33.0645,33.0645,54800.0
2012-01-09 14:35:00,48.4,48.41,48.35,48.35,53400.0,33.0645,33.0713,33.0303,33.0303,53400.0
2012-01-09 14:40:00,48.35,48.41,48.28,48.39,83700.0,33.0303,33.0713,32.9825,33.0576,83700.0
2012-01-09 14:45:00,48.38,48.47,48.37,48.47,85200.0,33.0508,33.1123,33.044,33.1123,85200.0
2012-01-09 14:50:00,48.47,48.5,48.47,48.5,73900.0,33.1123,33.1328,33.1123,33.1328,73900.0
2012-01-09 14:55:00,48.49,48.6,48.49,48.59,85600.0,33.1259,33.2011,33.1259,33.1943,85600.0
2012-01-09 15:00:00,48.6,48.6,48.48,48.52,147700.0,33.2011,33.2011,33.1191,33.1464,147700.0
2012-01-09 15:05:00,48.52,48.61,48.52,48.6,48700.0,33.1464,33.2079,33.1464,33.2011,48700.0
2012-01-09 15:10:00,48.6,48.61,48.52,48.56,125300.0,33.2011,33.2079,33.1464,33.1738,125300.0
2012-01-09 15:15:00,48.56,48.58,48.48,48.56,106100.0,33.1738,33.1874,33.1191,33.1738,106100.0
2012-01-09 15:20:00,48.55,48.58,48.52,48.57,62100.0,33.1669,33.1874,33.1464,33.1806,62100.0
2012-01-09 15:25:00,48.58,48.59,48.51,48.55,48900.0,33.1874,33.1943,33.1396,33.1669,48900.0
2012-01-09 15:30:00,48.55,48.59,48.51,48.54,76800.0,33.1669,33.1943,33.1396,33.1601,76800.0
2012-01-09 15:35:00,48.55,48.61,48.52,48.61,113400.0,33.1669,33.2079,33.1464,33.2079,113400.0
2012-01-09 15:40:00,48.6,48.7,48.59,48.66,158600.0,33.2011,33.2694,33.1943,33.2421,158600.0
2012-01-09 15:45:00,48.66,48.71,48.63,48.64,155200.0,33.2421,33.2762,33.2216,33.2284,155200.0
2012-01-09 15:50:00,48.64,48.66,48.59,48.63,148100.0,33.2284,33.2421,33.1943,33.2216,148100.0
2012-01-09 15:55:00,48.63,48.67,48.56,48.58,530700.0,33.2216,33.2489,33.1738,33.1874,530700.0
2012-01-10 09:30:00,48.78,48.85,48.63,48.75,110000.0,33.3241,33.3719,33.2216,33.3036,110000.0
2012-01-10 09:35:00,48.76,48.76,48.65,48.71,92400.0,33.3104,33.3104,33.2352,33.2762,92400.0
2012-01-10 09:40:00,48.7,48.76,48.63,48.73,111300.0,33.2694,33.3104,33.2216,33.2899,111300.0
2012-01-10 09:45:00,48.73,48.76,48.65,48.75,107300.0,33.2899,33.3104,33.2352,33.3036,107300.0
2012-01-10 09:50:00,48.75,48.78,48.74,48.78,119600.0,33.3036,33.3241,33.2967,33.3241,119600.0
2012-01-10 09:55:00,48.77,48.84,48.77,48.8,86300.0,33.3172,33.365,33.3172,33.3377,86300.0
2012-01-10 10:00:00,48.8,48.84,48.73,48.8,250600.0,33.3377,33.365,33.2899,33.3377,250600.0
2012-01-10 10:05:00,48.8,48.81,48.68,48.7,67000.0,33.3377,33.3446,33.2557,33.2694,67000.0
2012-01-10 10:10:00,48.69,48.78,48.67,48.67,96000.0,33.2626,33.3241,33.2489,33.2489,96000.0
2012-01-10 10:15:00,48.68,48.72,48.59,48.6,87000.0,33.2557,33.2831,33.1943,33.2011,87000.0
2012-01-10 10:20:00,48.59,48.67,48.57,48.58,116000.0,33.1943,33.2489,33.1806,33.1874,116000.0
2012-01-10 10:25:00,48.57,48.67,48.57,48.58,89400.0,33.1806,33.2489,33.1806,33.1874,89400.0
2012-01-10 10:30:00,48.59,48.69,48.53,48.68,91100.0,33.1943,33.2626,33.1533,33.2557,91100.0
2012-01-10 10:35:00,48.69,48.71,48.61,48.66,63800.0,33.2626,33.2762,33.2079,33.2421,63800.0
2012-01-10 10:40:00,48.67,48.73,48.63,48.65,70700.0,33.2489,33.2899,33.2216,33.2352,70700.0
2012-01-10 10:45:00,48.64,48.7,48.63,48.66,54800.0,33.2284,33.2694,33.2216,33.2421,54800.0
2012-01-10 10:50:00,48.66,48.66,48.58,48.63,54500.0,33.2421,33.2421,33.1874,33.2216,54500.0
2012-01-10 10:55:00,48.63,48.67,48.59,48.62,84200.0,33.2216,33.2489,33.1943,33.2148,84200.0
2012-01-10 11:00:00,48.61,48.67,48.57,48.59,49400.0,33.2079,33.2489,33.1806,33.1943,49400.0
2012-01-10 11:05:00,48.6,48.62,48.57,48.61,52000.0,33.2011,33.2148,33.1806,33.2079,52000.0
2012-01-10 11:10:00,48.6,48.63,48.56,48.59,72200.0,33.2011,33.2216,33.1738,33.1943,72200.0
2012-01-10 11:15:00,48.59,48.64,48.58,48.62,71800.0,33.1943,33.2284,33.1874,33.2148,71800.0
2012-01-10 11:20:00,48.62,48.65,48.6,48.62,129000.0,33.2148,33.2352,33.2011,33.2148,129000.0
2012-01-10 11:25:00,48.62,48.63,48.55,48.6,112600.0,33.2148,33.2216,33.1669,33.2011,112600.0
2012-01-10 11:30:00,48.6,48.65,48.59,48.63,58800.0,33.2011,33.2352,33.1943,33.2216,58800.0
2012-01-10 11:35:00,48.64,48.65,48.62,48.65,105900.0,33.2284,33.2352,33.2148,33.2352,105900.0
2012-01-10 11:40:00,48.65,48.66,48.62,48.63,71900.0,33.2352,33.2421,33.2148,33.2216,71900.0
2012-01-10 11:45:00,48.63,48.65,48.6,48.62,33700.0,33.2216,33.2352,33.2011,33.2148,33700.0
2012-01-10 11:50:00,48.63,48.65,48.59,48.64,40400.0,33.2216,33.2352,33.1943,33.2284,40400.0
2012-01-10 11:55:00,48.63,48.64,48.57,48.6,68400.0,33.2216,33.2284,33.1806,33.2011,68400.0
2012-01-10 12:00:00,48.59,48.61,48.56,48.61,56200.0,33.1943,33.2079,33.1738,33.2079,56200.0
2012-01-10 12:05:00,48.6,48.64,48.59,48.64,87600.0,33.2011,33.2284,33.1943,33.2284,87600.0
2012-01-10 12:10:00,48.64,48.71,48.63,48.71,47200.0,33.2284,33.2762,33.2216,33.2762,47200.0
2012-01-10 12:15:00,48.71,48.73,48.68,48.71,49900.0,33.2762,33.2899,33.2557,33.2762,49900.0
2012-01-10 12:20:00,48.7,48.76,48.7,48.74,45800.0,33.2694,33.3104,33.2694,33.2967,45800.0
2012-01-10 12:25:00,48.74,48.74,48.68,48.7,47200.0,33.2967,33.2967,33.2557,33.2694,47200.0
2012-01-10 12:30:00,48.7,48.73,48.68,48.7,39700.0,33.2694,33.2899,33.2557,33.2694,39700.0
2012-01-10 12:35:00,48.7,48.73,48.69,48.73,48700.0,33.2694,33.2899,33.2626,33.2899,48700.0
2012-01-10 12:40:00,48.72,48.76,48.68,48.76,40700.0,33.2831,33.3104,33.2557,33.3104,40700.0
2012-01-10 12:45:00,48.76,48.78,48.69,48.69,26000.0,33.3104,33.3241,33.2626,33.2626,26000.0
2012-01-10 12:50:00,48.7,48.7,48.61,48.61,66200.0,33.2694,33.2694,33.2079,33.2079,66200.0
2012-01-10 12:55:00,48.62,48.64,48.59,48.64,140600.0,33.2148,33.2284,33.1943,33.2284,140600.0
2012-01-10 13:00:00,48.64,48.65,48.55,48.59,119400.0,33.2284,33.2352,33.1669,33.1943,119400.0
2012-01-10 13:05:00,48.59,48.64,48.58,48.63,34800.0,33.1943,33.2284,33.1874,33.2216,34800.0
2012-01-10 13:10:00,48.63,48.72,48.62,48.7,68100.0,33.2216,33.2831,33.2148,33.2694,68100.0
2012-01-10 13:15:00,48.71,48.76,48.7,48.74,32800.0,33.2762,33.3104,33.2694,33.2967,32800.0
2012-01-10 13:20:00,48.74,48.81,48.73,48.8,51600.0,33.2967,33.3446,33.2899,33.3377,51600.0
2012-01-10 13:25:00,48.8,48.8,48.74,48.77,50900.0,33.3377,33.3377,33.2967,33.3172,50900.0
2012-01-10 13:30:00,48.77,48.78,48.7,48.74,58000.0,33.3172,33.3241,33.2694,33.2967,58000.0
2012-01-10 13:35:00,48.74,48.75,48.71,48.72,67400.0,33.2967,33.3036,33.2762,33.2831,67400.0
2012-01-10 13:40:00,48.72,48.79,48.72,48.79,37300.0,33.2831,33.3309,33.2831,33.3309,37300.0
2012-01-10 13:45:00,48.78,48.81,48.72,48.74,69600.0,33.3241,33.3446,33.2831,33.2967,69600.0
2012-01-10 13:50:00,48.74,48.76,48.72,48.75,47200.0,33.2967,33.3104,33.2831,33.3036,47200.0
2012-01-10 13:55:00,48.75,48.81,48.75,48.78,49500.0,33.3036,33.3446,33.3036,33.3241,49500.0
2012-01-10 14:00:00,48.77,48.78,48.71,48.73,88700.0,33.3172,33.3241,33.2762,33.2899,88700.0
2012-01-10 14:05:00,48.73,48.74,48.69,48.7,50300.0,33.2899,33.2967,33.2626,33.2694,50300.0
2012-01-10 14:10:00,48.69,48.74,48.69,48.72,34500.0,33.2626,33.2967,33.2626,33.2831,34500.0
2012-01-10 14:15:00,48.72,48.75,48.7,48.72,45600.0,33.2831,33.3036,33.2694,33.2831,45600.0
2012-01-10 14:20:00,48.72,48.75,48.7,48.74,43000.0,33.2831,33.3036,33.2694,33.2967,43000.0
2012-01-10 14:25:00,48.74,48.76,48.69,48.76,45100.0,33.2967,33.3104,33.2626,33.3104,45100.0
2012-01-10 14:30:00,48.75,48.76,48.72,48.74,46700.0,33.3036,33.3104,33.2831,33.2967,46700.0
2012-01-10 14:35:00,48.75,48.77,48.7,48.76,100100.0,33.3036,33.3172,33.2694,33.3104,100100.0
2012-01-10 14:40:00,48.76,48.8,48.73,48.76,94400.0,33.3104,33.3377,33.2899,33.3104,94400.0
2012-01-10 14:45:00,48.76,48.76,48.69,48.73,64400.0,33.3104,33.3104,33.2626,33.2899,64400.0
2012-01-10 14:50:00,48.72,48.73,48.65,48.67,69100.0,33.2831,33.2899,33.2352,33.2489,69100.0
2012-01-10 14:55:00,48.66,48.76,48.66,48.74,155300.0,33.2421,33.3104,33.2421,33.2967,155300.0
2012-01-10 15:00:00,48.75,48.75,48.69,48.72,69700.0,33.3036,33.3036,33.2626,33.2831,69700.0
2012-01-10 15:05:00,48.72,48.73,48.69,48.72,43100.0,33.2831,33.2899,33.2626,33.2831,43100.0
2012-01-10 15:10:00,48.72,48.75,48.7,48.74,44600.0,33.2831,33.3036,33.2694,33.2967,44600.0
2012-01-10 15:15:00,48.75,48.75,48.72,48.74,51400.0,33.3036,33.3036,33.2831,33.2967,51400.0
2012-01-10 15:20:00,48.75,48.77,48.74,48.77,83900.0,33.3036,33.3172,33.2967,33.3172,83900.0
2012-01-10 15:25:00,48.77,48.84,48.76,48.81,72600.0,33.3172,33.365,33.3104,33.3446,72600.0
2012-01-10 15:30:00,48.81,48.81,48.79,48.8,56200.0,33.3446,33.3446,33.3309,33.3377,56200.0
2012-01-10 15:35:00,48.8,48.8,48.76,48.79,79000.0,33.3377,33.3377,33.3104,33.3309,79000.0
2012-01-10 15:40:00,48.79,48.81,48.78,48.8,126200.0,33.3309,33.3446,33.3241,33.3377,126200.0
2012-01-10 15:45:00,48.8,48.86,48.8,48.86,98100.0,33.3377,33.3787,33.3377,33.3787,98100.0
2012-01-10 15:50:00,48.85,48.86,48.79,48.8,155100.0,33.3719,33.3787,33.3309,33.3377,155100.0
2012-01-10 15:55:00,48.8,48.84,48.79,48.82,183700.0,33.3377,33.365,33.3309,33.3514,183700.0
2012-01-11 09:30:00,48.55,48.79,48.51,48.77,115400.0,33.1669,33.3309,33.1396,33.3172,115400.0
2012-01-11 09:35:00,48.78,48.87,48.77,48.84,77300.0,33.3241,33.3855,33.3172,33.365,77300.0
2012-01-11 09:40:00,48.84,48.88,48.82,48.84,70300.0,33.365,33.3924,33.3514,33.365,70300.0
2012-01-11 09:45:00,48.84,48.93,48.81,48.93,77100.0,33.365,33.4265,33.3446,33.4265,77100.0
2012-01-11 09:50:00,48.91,49.03,48.9,48.99,106500.0,33.4129,33.4948,33.406,33.4675,106500.0
2012-01-11 09:55:00,48.99,49.0,48.9,48.91,95400.0,33.4675,33.4744,33.406,33.4129,95400.0
2012-01-11 10:00:00,48.91,48.91,48.81,48.82,107700.0,33.4129,33.4129,33.3446,33.3514,107700.0
2012-01-11 10:05:00,48.81,48.86,48.77,48.86,77300.0,33.3446,33.3787,33.3172,33.3787,77300.0
2012-01-11 10:10:00,48.86,48.87,48.76,48.82,56500.0,33.3787,33.3855,33.3104,33.3514,56500.0
2012-01-11 10:15:00,48.82,48.82,48.69,48.69,83800.0,33.3514,33.3514,33.2626,33.2626,83800.0
2012-01-11 10:20:00,48.69,48.7,48.62,48.62,89700.0,33.2626,33.2694,33.2148,33.2148,89700.0
2012-01-11 10:25:00,48.62,48.69,48.61,48.67,54500.0,33.2148,33.2626,33.2079,33.2489,54500.0
2012-01-11 10:30:00,48.67,48.69,48.64,48.69,43000.0,33.2489,33.2626,33.2284,33.2626,43000.0
2012-01-11 10:35:00,48.69,48.73,48.67,48.72,28700.0,33.2626,33.2899,33.2489,33.2831,28700.0
2012-01-11 10:40:00,48.71,48.73,48.67,48.68,21900.0,33.2762,33.2899,33.2489,33.2557,21900.0
2012-01-11 10:45:00,48.68,48.72,48.64,48.72,22800.0,33.2557,33.2831,33.2284,33.2831,22800.0
2012-01-11 10:50:00,48.73,48.78,48.7,48.71,33200.0,33.2899,33.3241,33.2694,33.2762,33200.0
2012-01-11 10:55:00,48.71,48.71,48.68,48.69,33000.0,33.2762,33.2762,33.2557,33.2626,33000.0
2012-01-11 11:00:00,48.69,48.71,48.66,48.68,82500.0,33.2626,33.2762,33.2421,33.2557,82500.0
2012-01-11 11:05:00,48.68,48.7,48.62,48.63,43700.0,33.2557,33.2694,33.2148,33.2216,43700.0
2012-01-11 11:10:00,48.64,48.7,48.64,48.7,19400.0,33.2284,33.2694,33.2284,33.2694,19400.0
2012-01-11 11:15:00,48.7,48.73,48.69,48.7,31100.0,33.2694,33.2899,33.2626,33.2694,31100.0
2012-01-11 11:20:00,48.7,48.72,48.68,48.7,30700.0,33.2694,33.2831,33.2557,33.2694,30700.0
2012-01-11 11:25:00,48.7,48.73,48.69,48.69,33000.0,33.2694,33.2899,33.2626,33.2626,33000.0
2012-01-11 11:30:00,48.7,48.77,48.69,48.76,19900.0,33.2694,33.3172,33.2626,33.3104,19900.0
2012-01-11 11:35:00,48.77,48.79,48.73,48.73,17200.0,33.3172,33.3309,33.2899,33.2899,17200.0
2012-01-11 11:40:00,48.73,48.82,48.73,48.82,37100.0,33.2899,33.3514,33.2899,33.3514,37100.0
2012-01-11 11:45:00,48.82,48.87,48.81,48.85,24600.0,33.3514,33.3855,33.3446,33.3719,24600.0
2012-01-11 11:50:00,48.85,48.86,48.81,48.84,20000.0,33.3719,33.3787,33.3446,33.365,20000.0
2012-01-11 11:55:00,48.83,48.85,48.83,48.85,22200.0,33.3582,33.3719,33.3582,33.3719,22200.0
2012-01-11 12:00:00,48.84,48.89,48.81,48.84,29000.0,33.365,33.3992,33.3446,33.365,29000.0
2012-01-11 12:05:00,48.83,48.9,48.82,48.89,35600.0,33.3582,33.406,33.3514,33.3992,35600.0
2012-01-11 12:10:00,48.9,48.9,48.84,48.84,24700.0,33.406,33.406,33.365,33.365,24700.0
2012-01-11 12:15:00,48.83,48.85,48.8,48.83,26200.0,33.3582,33.3719,33.3377,33.3582,26200.0
2012-01-11 12:20:00,48.83,48.84,48.8,48.8,26600.0,33.3582,33.365,33.3377,33.3377,26600.0
2012-01-11 12:25:00,48.8,48.81,48.75,48.75,29300.0,33.3377,33.3446,33.3036,33.3036,29300.0
2012-01-11 12:30:00,48.75,48.8,48.71,48.77,55000.0,33.3036,33.3377,33.2762,33.3172,55000.0
2012-01-11 12:35:00,48.77,48.79,48.75,48.78,20900.0,33.3172,33.3309,33.3036,33.3241,20900.0
2012-01-11 12:40:00,48.78,48.84,48.78,48.84,11900.0,33.3241,33.365,33.3241,33.365,11900.0
2012-01-11 12:45:00,48.84,48.85,48.81,48.81,21900.0,33.365,33.3719,33.3446,33.3446,21900.0
2012-01-11 12:50:00,48.81,48.87,48.81,48.87,18500.0,33.3446,33.3855,33.3446,33.3855,18500.0
2012-01-11 12:55:00,48.86,48.87,48.85,48.85,11300.0,33.3787,33.3855,33.3719,33.3719,11300.0
2012-01-11 13:00:00,48.85,48.95,48.85,48.91,67900.0,33.3719,33.4402,33.3719,33.4129,67900.0
2012-01-11 13:05:00,48.91,48.96,48.9,48.93,32900.0,33.4129,33.447,33.406,33.4265,32900.0
2012-01-11 13:10:00,48.94,48.94,48.87,48.89,25300.0,33.4334,33.4334,33.3855,33.3992,25300.0
2012-01-11 13:15:00,48.89,48.91,48.87,48.88,13800.0,33.3992,33.4129,33.3855,33.3924,13800.0
2012-01-11 13:20:00,48.88,48.91,48.85,48.86,15700.0,33.3924,33.4129,33.3719,33.3787,15700.0
2012-01-11 13:25:00,48.86,48.92,48.85,48.91,27200.0,33.3787,33.4197,33.3719,33.4129,27200.0
2012-01-11 13:30:00,48.91,48.91,48.88,48.9,25200.0,33.4129,33.4129,33.3924,33.406,25200.0
2012-01-11 13:35:00,48.9,48.94,48.88,48.91,32600.0,33.406,33.4334,33.3924,33.4129,32600.0
2012-01-11 13:40:00,48.91,48.91,48.88,48.89,26400.0,33.4129,33.4129,33.3924,33.3992,26400.0
2012-01-11 13:45:00,48.9,48.93,48.88,48.9,26700.0,33.406,33.4265,33.3924,33.406,26700.0
2012-01-11 13:50:00,48.9,48.92,48.88,48.88,42200.0,33.406,33.4197,33.3924,33.3924,42200.0
2012-01-11 13:55:00,48.88,48.91,48.87,48.89,29700.0,33.3924,33.4129,33.3855,33.3992,29700.0
2012-01-11 14:00:00,48.89,48.94,48.88,48.88,22400.0,33.3992,33.4334,33.3924,33.3924,22400.0
2012-01-11 14:05:00,48.89,48.92,48.88,48.91,42300.0,33.3992,33.4197,33.3924,33.4129,42300.0
2012-01-11 14:10:00,48.9,48.92,48.89,48.9,28700.0,33.406,33.4197,33.3992,33.406,28700.0
2012-01-11 14:15:00,48.91,48.92,48.88,48.88,27700.0,33.4129,33.4197,33.3924,33.3924,27700.0
2012-01-11 14:20:00,48.88,48.89,48.86,48.87,56100.0,33.3924,33.3992,33.3787,33.3855,56100.0
2012-01-11 14:25:00,48.87,48.93,48.86,48.91,40700.0,33.3855,33.4265,33.3787,33.4129,40700.0
2012-01-11 14:30:00,48.91,48.96,48.9,48.94,36900.0,33.4129,33.447,33.406,33.4334,36900.0
2012-01-11 14:35:00,48.93,48.98,48.93,48.97,20000.0,33.4265,33.4607,33.4265,33.4539,20000.0
2012-01-11 14:40:00,48.98,49.03,48.97,48.99,60200.0,33.4607,33.4948,33.4539,33.4675,60200.0
2012-01-11 14:45:00,48.99,49.02,48.95,48.97,32300.0,33.4675,33.488,33.4402,33.4539,32300.0
2012-01-11 14:50:00,48.97,49.01,48.94,49.01,41600.0,33.4539,33.4812,33.4334,33.4812,41600.0
2012-01-11 14:55:00,49.0,49.05,48.98,49.01,67800.0,33.4744,33.5085,33.4607,33.4812,67800.0
2012-01-11 15:00:00,49.02,49.02,48.97,48.97,23000.0,33.488,33.488,33.4539,33.4539,23000.0
2012-01-11 15:05:00,48.98,48.99,48.94,48.95,31100.0,33.4607,33.4675,33.4334,33.4402,31100.0
2012-01-11 15:10:00,48.95,48.96,48.9,48.9,27900.0,33.4402,33.447,33.406,33.406,27900.0
2012-01-11 15:15:00,48.91,48.95,48.9,48.95,30600.0,33.4129,33.4402,33.406,33.4402,30600.0
2012-01-11 15:20:00,48.95,49.01,48.95,48.99,40100.0,33.4402,33.4812,33.4402,33.4675,40100.0
2012-01-11 15:25:00,49.0,49.05,49.0,49.04,70000.0,33.4744,33.5085,33.4744,33.5017,70000.0
2012-01-11 15:30:00,49.04,49.09,49.03,49.08,109700.0,33.5017,33.5358,33.4948,33.529,109700.0
2012-01-11 15:35:00,49.08,49.09,49.03,49.06,83800.0,33.529,33.5358,33.4948,33.5153,83800.0
2012-01-11 15:40:00,49.06,49.06,49.01,49.05,98800.0,33.5153,33.5153,33.4812,33.5085,98800.0
2012-01-11 15:45:00,49.05,49.07,49.04,49.05,73800.0,33.5085,33.5222,33.5017,33.5085,73800.0
2012-01-11 15:50:00,49.06,49.1,49.04,49.08,118200.0,33.5153,33.5427,33.5017,33.529,118200.0
2012-01-11 15:55:00,49.07,49.08,49.03,49.04,262100.0,33.5222,33.529,33.4948,33.5017,262100.0
2012-01-12 09:30:00,49.63,49.73,49.49,49.6,177000.0,33.9047,33.9731,33.8091,33.8842,177000.0
2012-01-12 09:35:00,49.59,49.6,49.25,49.25,176700.0,33.8774,33.8842,33.6451,33.6451,176700.0
2012-01-12 09:40:00,49.24,49.37,49.23,49.36,97400.0,33.6383,33.7271,33.6315,33.7203,97400.0
2012-01-12 09:45:00,49.36,49.43,49.29,49.38,119600.0,33.7203,33.7681,33.6725,33.7339,119600.0
2012-01-12 09:50:00,49.39,49.42,49.3,49.3,67800.0,33.7408,33.7613,33.6793,33.6793,67800.0
2012-01-12 09:55:00,49.3,49.4,49.3,49.34,167300.0,33.6793,33.7476,33.6793,33.7066,167300.0
2012-01-12 10:00:00,49.34,49.37,49.3,49.3,62900.0,33.7066,33.7271,33.6793,33.6793,62900.0
2012-01-12 10:05:00,49.3,49.31,49.14,49.22,66700.0,33.6793,33.6861,33.57,33.6246,66700.0
2012-01-12 10:10:00,49.22,49.24,49.09,49.12,67300.0,33.6246,33.6383,33.5358,33.5563,67300.0
2012-01-12 10:15:00,49.13,49.19,49.06,49.09,62400.0,33.5632,33.6042,33.5153,33.5358,62400.0
2012-01-12 10:20:00,49.09,49.19,49.07,49.12,95600.0,33.5358,33.6042,33.5222,33.5563,95600.0
2012-01-12 10:25:00,49.13,49.28,49.13,49.27,61200.0,33.5632,33.6656,33.5632,33.6588,61200.0
2012-01-12 10:30:00,49.27,49.29,49.15,49.27,65100.0,33.6588,33.6725,33.5768,33.6588,65100.0
2012-01-12 10:35:00,49.25,49.3,49.18,49.2,53700.0,33.6451,33.6793,33.5973,33.611,53700.0
2012-01-12 10:40:00,49.19,49.27,49.14,49.17,44300.0,33.6042,33.6588,33.57,33.5905,44300.0
2012-01-12 10:45:00,49.15,49.21,49.12,49.19,33800.0,33.5768,33.6178,33.5563,33.6042,33800.0
2012-01-12 10:50:00,49.18,49.38,49.17,49.31,104100.0,33.5973,33.7339,33.5905,33.6861,104100.0
2012-01-12 10:55:00,49.31,49.32,49.25,49.31,40700.0,33.6861,33.693,33.6451,33.6861,40700.0
2012-01-12 11:00:00,49.31,49.39,49.29,49.37,49400.0,33.6861,33.7408,33.6725,33.7271,49400.0
2012-01-12 11:05:00,49.37,49.4,49.37,49.38,54000.0,33.7271,33.7476,33.7271,33.7339,54000.0
2012-01-12 11:10:00,49.38,49.5,49.37,49.48,107300.0,33.7339,33.8159,33.7271,33.8023,107300.0
2012-01-12 11:15:00,49.48,49.48,49.33,49.35,63400.0,33.8023,33.8023,33.6998,33.7135,63400.0
2012-01-12 11:20:00,49.34,49.35,49.26,49.27,34700.0,33.7066,33.7135,33.652,33.6588,34700.0
2012-01-12 11:25:00,49.26,49.31,49.22,49.24,31800.0,33.652,33.6861,33.6246,33.6383,31800.0
2012-01-12 11:30:00,49.24,49.25,49.19,49.24,34300.0,33.6383,33.6451,33.6042,33.6383,34300.0
2012-01-12 11:35:00,49.24,49.28,49.23,49.24,35300.0,33.6383,33.6656,33.6315,33.6383,35300.0
2012-01-12 11:40:00,49.24,49.28,49.19,49.21,37900.0,33.6383,33.6656,33.6042,33.6178,37900.0
2012-01-12 11:45:00,49.2,49.21,49.16,49.19,19100.0,33.611,33.6178,33.5837,33.6042,19100.0
2012-01-12 11:50:00,49.18,49.25,49.16,49.16,24400.0,33.5973,33.6451,33.5837,33.5837,24400.0
2012-01-12 11:55:00,49.16,49.2,49.16,49.18,24300.0,33.5837,33.611,33.5837,33.5973,24300.0
2012-01-12 12:00:00,49.17,49.23,49.17,49.21,44700.0,33.5905,33.6315,33.5905,33.6178,44700.0
2012-01-12 12:05:00,49.21,49.22,49.16,49.18,17600.0,33.6178,33.6246,33.5837,33.5973,17600.0
2012-01-12 12:10:00,49.18,49.24,49.18,49.24,54400.0,33.5973,33.6383,33.5973,33.6383,54400.0
2012-01-12 12:15:00,49.24,49.29,49.23,49.28,42300.0,33.6383,33.6725,33.6315,33.6656,42300.0
2012-01-12 12:20:00,49.27,49.28,49.2,49.26,32200.0,33.6588,33.6656,33.611,33.652,32200.0
2012-01-12 12:25:00,49.26,49.27,49.23,49.24,14900.0,33.652,33.6588,33.6315,33.6383,14900.0
2012-01-12 12:30:00,49.24,49.29,49.24,49.29,34600.0,33.6383,33.6725,33.6383,33.6725,34600.0
2012-01-12 12:35:00,49.28,49.29,49.28,49.29,11200.0,33.6656,33.6725,33.6656,33.6725,11200.0
2012-01-12 12:40:00,49.28,49.29,49.28,49.29,20000.0,33.6656,33.6725,33.6656,33.6725,20000.0
2012-01-12 12:45:00,49.29,49.29,49.25,49.26,29000.0,33.6725,33.6725,33.6451,33.652,29000.0
2012-01-12 12:50:00,49.25,49.29,49.25,49.29,19300.0,33.6451,33.6725,33.6451,33.6725,19300.0
2012-01-12 12:55:00,49.29,49.4,49.27,49.36,126900.0,33.6725,33.7476,33.6588,33.7203,126900.0
2012-01-12 13:00:00,49.35,49.4,49.32,49.37,55000.0,33.7135,33.7476,33.693,33.7271,55000.0
2012-01-12 13:05:00,49.37,49.4,49.36,49.38,42500.0,33.7271,33.7476,33.7203,33.7339,42500.0
2012-01-12 13:10:00,49.39,49.47,49.39,49.47,82800.0,33.7408,33.7954,33.7408,33.7954,82800.0
2012-01-12 13:15:00,49.47,49.5,49.46,49.48,76700.0,33.7954,33.8159,33.7886,33.8023,76700.0
2012-01-12 13:20:00,49.48,49.5,49.45,49.48,73500.0,33.8023,33.8159,33.7818,33.8023,73500.0
2012-01-12 13:25:00,49.48,49.48,49.43,49.43,25100.0,33.8023,33.8023,33.7681,33.7681,25100.0
2012-01-12 13:30:00,49.43,49.48,49.39,49.42,72300.0,33.7681,33.8023,33.7408,33.7613,72300.0
2012-01-12 13:35:00,49.41,49.44,49.35,49.36,37000.0,33.7544,33.7749,33.7135,33.7203,37000.0
2012-01-12 13:40:00,49.36,49.46,49.35,49.45,47800.0,33.7203,33.7886,33.7135,33.7818,47800.0
2012-01-12 13:45:00,49.45,49.47,49.43,49.45,40000.0,33.7818,33.7954,33.7681,33.7818,40000.0
2012-01-12 13:50:00,49.45,49.49,49.42,49.47,77500.0,33.7818,33.8091,33.7613,33.7954,77500.0
2012-01-12 13:55:00,49.46,49.53,49.46,49.52,43600.0,33.7886,33.8364,33.7886,33.8296,43600.0
2012-01-12 14:00:00,49.51,49.52,49.46,49.47,41400.0,33.8228,33.8296,33.7886,33.7954,41400.0
2012-01-12 14:05:00,49.47,49.48,49.42,49.44,61700.0,33.7954,33.8023,33.7613,33.7749,61700.0
2012-01-12 14:10:00,49.45,49.45,49.43,49.44,19400.0,33.7818,33.7818,33.7681,33.7749,19400.0
2012-01-12 14:15:00,49.43,49.46,49.42,49.43,42800.0,33.7681,33.7886,33.7613,33.7681,42800.0
2012-01-12 14:20:00,49.43,49.45,49.41,49.44,33400.0,33.7681,33.7818,33.7544,33.7749,33400.0
2012-01-12 14:25:00,49.43,49.47,49.43,49.45,58600.0,33.7681,33.7954,33.7681,33.7818,58600.0
2012-01-12 14:30:00,49.44,49.45,49.41,49.43,41800.0,33.7749,33.7818,33.7544,33.7681,41800.0
2012-01-12 14:35:00,49.42,49.52,49.42,49.5,69800.0,33.7613,33.8296,33.7613,33.8159,69800.0
2012-01-12 14:40:00,49.49,49.5,49.46,49.48,53300.0,33.8091,33.8159,33.7886,33.8023,53300.0
2012-01-12 14:45:00,49.48,49.5,49.45,49.45,36000.0,33.8023,33.8159,33.7818,33.7818,36000.0
2012-01-12 14:50:00,49.45,49.49,49.45,49.48,28900.0,33.7818,33.8091,33.7818,33.8023,28900.0
2012-01-12 14:55:00,49.48,49.53,49.48,49.52,39900.0,33.8023,33.8364,33.8023,33.8296,39900.0
2012-01-12 15:00:00,49.52,49.53,49.51,49.53,69000.0,33.8296,33.8364,33.8228,33.8364,69000.0
2012-01-12 15:05:00,49.53,49.54,49.49,49.53,98200.0,33.8364,33.8433,33.8091,33.8364,98200.0
2012-01-12 15:10:00,49.54,49.54,49.51,49.53,66300.0,33.8433,33.8433,33.8228,33.8364,66300.0
2012-01-12 15:15:00,49.53,49.67,49.53,49.67,182500.0,33.8364,33.9321,33.8364,33.9321,182500.0
2012-01-12 15:20:00,49.66,49.77,49.65,49.73,157700.0,33.9252,34.0004,33.9184,33.9731,157700.0
2012-01-12 15:25:00,49.72,49.73,49.63,49.7,125200.0,33.9662,33.9731,33.9047,33.9526,125200.0
2012-01-12 15:30:00,49.7,49.75,49.7,49.71,145700.0,33.9526,33.9867,33.9526,33.9594,145700.0
2012-01-12 15:35:00,49.7,49.79,49.69,49.78,133500.0,33.9526,34.014,33.9457,34.0072,133500.0
2012-01-12 15:40:00,49.77,49.94,49.76,49.93,272300.0,34.0004,34.1165,33.9935,34.1097,272300.0
2012-01-12 15:45:00,49.92,49.96,49.88,49.93,808100.0,34.1028,34.1302,34.0755,34.1097,808100.0
2012-01-12 15:50:00,49.93,49.96,49.85,49.86,352000.0,34.1097,34.1302,34.055,34.0619,352000.0
2012-01-12 15:55:00,49.86,49.88,49.81,49.82,292700.0,34.0619,34.0755,34.0277,34.0345,292700.0
2012-01-13 09:30:00,49.65,49.89,49.65,49.84,94600.0,33.9184,34.0824,33.9184,34.0482,94600.0
2012-01-13 09:35:00,49.85,49.88,49.65,49.66,92300.0,34.055,34.0755,33.9184,33.9252,92300.0
2012-01-13 09:40:00,49.65,49.77,49.65,49.77,141100.0,33.9184,34.0004,33.9184,34.0004,141100.0
2012-01-13 09:45:00,49.77,49.9,49.75,49.79,136500.0,34.0004,34.0892,33.9867,34.014,136500.0
2012-01-13 09:50:00,49.79,49.83,49.7,49.75,140800.0,34.014,34.0414,33.9526,33.9867,140800.0
2012-01-13 09:55:00,49.75,49.87,49.65,49.72,119000.0,33.9867,34.0687,33.9184,33.9662,119000.0
2012-01-13 10:00:00,49.71,49.8,49.68,49.8,98000.0,33.9594,34.0209,33.9389,34.0209,98000.0
2012-01-13 10:05:00,49.8,49.8,49.72,49.75,145800.0,34.0209,34.0209,33.9662,33.9867,145800.0
2012-01-13 10:10:00,49.75,49.78,49.68,49.7,79200.0,33.9867,34.0072,33.9389,33.9526,79200.0
2012-01-13 10:15:00,49.7,49.72,49.65,49.7,88200.0,33.9526,33.9662,33.9184,33.9526,88200.0
2012-01-13 10:20:00,49.69,49.77,49.66,49.76,123800.0,33.9457,34.0004,33.9252,33.9935,123800.0
2012-01-13 10:25:00,49.76,49.86,49.75,49.86,95100.0,33.9935,34.0619,33.9867,34.0619,95100.0
2012-01-13 10:30:00,49.86,49.88,49.8,49.84,74100.0,34.0619,34.0755,34.0209,34.0482,74100.0
2012-01-13 10:35:00,49.83,49.92,49.8,49.91,123400.0,34.0414,34.1028,34.0209,34.096,123400.0
2012-01-13 10:40:00,49.91,49.99,49.9,49.98,114100.0,34.096,34.1507,34.0892,34.1438,114100.0
2012-01-13 10:45:00,49.98,50.03,49.95,49.99,148400.0,34.1438,34.178,34.1233,34.1507,148400.0
2012-01-13 10:50:00,50.0,50.22,49.99,50.01,238200.0,34.1575,34.3078,34.1507,34.1643,238200.0
2012-01-13 10:55:00,50.02,50.07,49.95,50.07,72800.0,34.1712,34.2053,34.1233,34.2053,72800.0
2012-01-13 11:00:00,50.07,50.12,50.02,50.08,75200.0,34.2053,34.2395,34.1712,34.2122,75200.0
2012-01-13 11:05:00,50.08,50.11,50.02,50.02,61000.0,34.2122,34.2326,34.1712,34.1712,61000.0
2012-01-13 11:10:00,50.02,50.09,50.01,50.07,80900.0,34.1712,34.219,34.1643,34.2053,80900.0
2012-01-13 11:15:00,50.07,50.07,49.98,50.01,73900.0,34.2053,34.2053,34.1438,34.1643,73900.0
2012-01-13 11:20:00,50.01,50.04,49.96,49.96,63400.0,34.1643,34.1848,34.1302,34.1302,63400.0
2012-01-13 11:25:00,49.96,49.97,49.92,49.93,47900.0,34.1302,34.137,34.1028,34.1097,47900.0
2012-01-13 11:30:00,49.93,49.95,49.92,49.93,40600.0,34.1097,34.1233,34.1028,34.1097,40600.0
2012-01-13 11:35:00,49.93,49.93,49.87,49.91,75700.0,34.1097,34.1097,34.0687,34.096,75700.0
2012-01-13 11:40:00,49.91,49.98,49.89,49.96,95800.0,34.096,34.1438,34.0824,34.1302,95800.0
2012-01-13 11:45:00,49.96,49.98,49.94,49.98,40300.0,34.1302,34.1438,34.1165,34.1438,40300.0
2012-01-13 11:50:00,49.98,50.04,49.97,50.0,68800.0,34.1438,34.1848,34.137,34.1575,68800.0
2012-01-13 11:55:00,50.0,50.01,49.98,49.98,30900.0,34.1575,34.1643,34.1438,34.1438,30900.0
2012-01-13 12:00:00,49.98,50.01,49.94,49.98,48500.0,34.1438,34.1643,34.1165,34.1438,48500.0
2012-01-13 12:05:00,49.98,50.06,49.98,50.06,70900.0,34.1438,34.1985,34.1438,34.1985,70900.0
2012-01-13 12:10:00,50.05,50.09,49.97,50.02,79500.0,34.1917,34.219,34.137,34.1712,79500.0
2012-01-13 12:15:00,50.03,50.08,49.98,50.0,68100.0,34.178,34.2122,34.1438,34.1575,68100.0
2012-01-13 12:20:00,50.0,50.07,50.0,50.05,30300.0,34.1575,34.2053,34.1575,34.1917,30300.0
2012-01-13 12:25:00,50.06,50.12,50.05,50.08,42500.0,34.1985,34.2395,34.1917,34.2122,42500.0
2012-01-13 12:30:00,50.07,50.1,49.96,50.02,102100.0,34.2053,34.2258,34.1302,34.1712,102100.0
2012-01-13 12:35:00,50.01,50.03,49.87,49.96,217100.0,34.1643,34.178,34.0687,34.1302,217100.0
2012-01-13 12:40:00,49.96,49.96,49.82,49.85,91300.0,34.1302,34.1302,34.0345,34.055,91300.0
2012-01-13 12:45:00,49.84,49.9,49.77,49.78,133100.0,34.0482,34.0892,34.0004,34.0072,133100.0
2012-01-13 12:50:00,49.78,49.8,49.67,49.74,215000.0,34.0072,34.0209,33.9321,33.9799,215000.0
2012-01-13 12:55:00,49.75,49.82,49.7,49.82,61700.0,33.9867,34.0345,33.9526,34.0345,61700.0
2012-01-13 13:00:00,49.8,49.81,49.69,49.69,59400.0,34.0209,34.0277,33.9457,33.9457,59400.0
2012-01-13 13:05:00,49.69,49.7,49.49,49.49,165000.0,33.9457,33.9526,33.8091,33.8091,165000.0
2012-01-13 13:10:00,49.5,49.64,49.49,49.53,57800.0,33.8159,33.9116,33.8091,33.8364,57800.0
2012-01-13 13:15:00,49.52,49.61,49.48,49.56,31400.0,33.8296,33.8911,33.8023,33.8569,31400.0
2012-01-13 13:20:00,49.56,49.62,49.54,49.6,42700.0,33.8569,33.8979,33.8433,33.8842,42700.0
2012-01-13 13:25:00,49.6,49.62,49.54,49.57,49900.0,33.8842,33.8979,33.8433,33.8637,49900.0
2012-01-13 13:30:00,49.57,49.57,49.52,49.56,27200.0,33.8637,33.8637,33.8296,33.8569,27200.0
2012-01-13 13:35:00,49.57,49.6,49.52,49.54,27900.0,33.8637,33.8842,33.8296,33.8433,27900.0
2012-01-13 13:40:00,49.54,49.6,49.53,49.59,32300.0,33.8433,33.8842,33.8364,33.8774,32300.0
2012-01-13 13:45:00,49.59,49.71,49.58,49.66,124200.0,33.8774,33.9594,33.8706,33.9252,124200.0
2012-01-13 13:50:00,49.66,49.73,49.63,49.66,100900.0,33.9252,33.9731,33.9047,33.9252,100900.0
2012-01-13 13:55:00,49.65,49.66,49.56,49.56,29900.0,33.9184,33.9252,33.8569,33.8569,29900.0
2012-01-13 14:00:00,49.56,49.63,49.56,49.61,43700.0,33.8569,33.9047,33.8569,33.8911,43700.0
2012-01-13 14:05:00,49.62,49.63,49.57,49.62,42100.0,33.8979,33.9047,33.8637,33.8979,42100.0
2012-01-13 14:10:00,49.61,49.67,49.61,49.64,61300.0,33.8911,33.9321,33.8911,33.9116,61300.0
2012-01-13 14:15:00,49.65,49.65,49.59,49.59,29700.0,33.9184,33.9184,33.8774,33.8774,29700.0
2012-01-13 14:20:00,49.59,49.62,49.58,49.62,27900.0,33.8774,33.8979,33.8706,33.8979,27900.0
2012-01-13 14:25:00,49.62,49.66,49.62,49.63,23000.0,33.8979,33.9252,33.8979,33.9047,23000.0
2012-01-13 14:30:00,49.63,49.67,49.63,49.67,15300.0,33.9047,33.9321,33.9047,33.9321,15300.0
2012-01-13 14:35:00,49.67,49.69,49.64,49.64,21300.0,33.9321,33.9457,33.9116,33.9116,21300.0
2012-01-13 14:40:00,49.65,49.7,49.63,49.66,59500.0,33.9184,33.9526,33.9047,33.9252,59500.0
2012-01-13 14:45:00,49.66,49.69,49.65,49.69,15800.0,33.9252,33.9457,33.9184,33.9457,15800.0
2012-01-13 14:50:00,49.69,49.71,49.63,49.64,25100.0,33.9457,33.9594,33.9047,33.9116,25100.0
2012-01-13 14:55:00,49.63,49.7,49.63,49.65,28600.0,33.9047,33.9526,33.9047,33.9184,28600.0
2012-01-13 15:00:00,49.65,49.7,49.65,49.7,21400.0,33.9184,33.9526,33.9184,33.9526,21400.0
2012-01-13 15:05:00,49.7,49.82,49.69,49.79,76600.0,33.9526,34.0345,33.9457,34.014,76600.0
2012-01-13 15:10:00,49.78,49.82,49.74,49.79,41900.0,34.0072,34.0345,33.9799,34.014,41900.0
2012-01-13 15:15:00,49.79,49.82,49.76,49.76,51700.0,34.014,34.0345,33.9935,33.9935,51700.0
2012-01-13 15:20:00,49.76,49.79,49.71,49.78,81900.0,33.9935,34.014,33.9594,34.0072,81900.0
2012-01-13 15:25:00,49.78,49.82,49.77,49.79,46200.0,34.0072,34.0345,34.0004,34.014,46200.0
2012-01-13 15:30:00,49.8,49.84,49.79,49.84,55600.0,34.0209,34.0482,34.014,34.0482,55600.0
2012-01-13 15:35:00,49.83,49.85,49.8,49.8,55800.0,34.0414,34.055,34.0209,34.0209,55800.0
2012-01-13 15:40:00,49.8,49.9,49.8,49.85,97800.0,34.0209,34.0892,34.0209,34.055,97800.0
2012-01-13 15:45:00,49.85,49.88,49.84,49.87,81800.0,34.055,34.0755,34.0482,34.0687,81800.0
2012-01-13 15:50:00,49.87,49.93,49.84,49.85,220000.0,34.0687,34.1097,34.0482,34.055,220000.0
2012-01-13 15:55:00,49.85,49.86,49.77,49.83,263600.0,34.055,34.0619,34.0004,34.0414,263600.0
2012-01-17 09:30:00,49.93,50.14,49.78,50.09,221900.0,34.1097,34.2531,34.0072,34.219,221900.0
2012-01-17 09:35:00,50.09,50.1,49.97,50.05,73900.0,34.219,34.2258,34.137,34.1917,73900.0
2012-01-17 09:40:00,50.03,50.08,49.88,49.9,94100.0,34.178,34.2122,34.0755,34.0892,94100.0
2012-01-17 09:45:00,49.91,50.07,49.9,50.05,83200.0,34.096,34.2053,34.0892,34.1917,83200.0
2012-01-17 09:50:00,50.06,50.13,49.92,49.96,172400.0,34.1985,34.2463,34.1028,34.1302,172400.0
2012-01-17 09:55:00,49.96,49.97,49.8,49.9,121600.0,34.1302,34.137,34.0209,34.0892,121600.0
2012-01-17 10:00:00,49.89,49.91,49.81,49.86,79700.0,34.0824,34.096,34.0277,34.0619,79700.0
2012-01-17 10:05:00,49.87,49.9,49.73,49.83,109000.0,34.0687,34.0892,33.9731,34.0414,109000.0
2012-01-17 10:10:00,49.83,49.84,49.74,49.77,88700.0,34.0414,34.0482,33.9799,34.0004,88700.0
2012-01-17 10:15:00,49.77,49.83,49.74,49.78,46500.0,34.0004,34.0414,33.9799,34.0072,46500.0
2012-01-17 10:20:00,49.77,49.89,49.76,49.87,47500.0,34.0004,34.0824,33.9935,34.0687,47500.0
2012-01-17 10:25:00,49.87,50.0,49.86,49.9,98100.0,34.0687,34.1575,34.0619,34.0892,98100.0
2012-01-17 10:30:00,49.91,50.06,49.9,49.92,119200.0,34.096,34.1985,34.0892,34.1028,119200.0
2012-01-17 10:35:00,49.91,49.99,49.91,49.93,75800.0,34.096,34.1507,34.096,34.1097,75800.0
2012-01-17 10:40:00,49.93,49.97,49.86,49.96,57600.0,34.1097,34.137,34.0619,34.1302,57600.0
2012-01-17 10:45:00,49.95,50.05,49.93,49.93,77300.0,34.1233,34.1917,34.1097,34.1097,77300.0
2012-01-17 10:50:00,49.93,49.95,49.84,49.86,56700.0,34.1097,34.1233,34.0482,34.0619,56700.0
2012-01-17 10:55:00,49.87,49.88,49.78,49.78,50500.0,34.0687,34.0755,34.0072,34.0072,50500.0
2012-01-17 11:00:00,49.78,49.86,49.77,49.86,50500.0,34.0072,34.0619,34.0004,34.0619,50500.0
2012-01-17 11:05:00,49.85,49.89,49.84,49.85,36200.0,34.055,34.0824,34.0482,34.055,36200.0
2012-01-17 11:10:00,49.85,49.95,49.84,49.91,52600.0,34.055,34.1233,34.0482,34.096,52600.0
2012-01-17 11:15:00,49.92,49.97,49.91,49.95,39000.0,34.1028,34.137,34.096,34.1233,39000.0
2012-01-17 11:20:00,49.95,49.96,49.9,49.91,24800.0,34.1233,34.1302,34.0892,34.096,24800.0
2012-01-17 11:25:00,49.91,49.93,49.87,49.88,35700.0,34.096,34.1097,34.0687,34.0755,35700.0
2012-01-17 11:30:00,49.89,49.91,49.86,49.9,39900.0,34.0824,34.096,34.0619,34.0892,39900.0
2012-01-17 11:35:00,49.9,49.95,49.9,49.92,53600.0,34.0892,34.1233,34.0892,34.1028,53600.0
2012-01-17 11:40:00,49.93,49.93,49.89,49.9,24400.0,34.1097,34.1097,34.0824,34.0892,24400.0
2012-01-17 11:45:00,49.9,49.95,49.89,49.92,24400.0,34.0892,34.1233,34.0824,34.1028,24400.0
2012-01-17 11:50:00,49.91,49.93,49.89,49.91,25600.0,34.096,34.1097,34.0824,34.096,25600.0
2012-01-17 11:55:00,49.92,49.93,49.9,49.9,21200.0,34.1028,34.1097,34.0892,34.0892,21200.0
2012-01-17 12:00:00,49.91,49.93,49.88,49.92,21000.0,34.096,34.1097,34.0755,34.1028,21000.0
2012-01-17 12:05:00,49.92,49.95,49.92,49.92,16400.0,34.1028,34.1233,34.1028,34.1028,16400.0
2012-01-17 12:10:00,49.92,49.96,49.89,49.91,73700.0,34.1028,34.1302,34.0824,34.096,73700.0
2012-01-17 12:15:00,49.9,49.9,49.81,49.81,67700.0,34.0892,34.0892,34.0277,34.0277,67700.0
2012-01-17 12:20:00,49.82,49.82,49.7,49.75,98600.0,34.0345,34.0345,33.9526,33.9867,98600.0
2012-01-17 12:25:00,49.75,49.77,49.65,49.67,82000.0,33.9867,34.0004,33.9184,33.9321,82000.0
2012-01-17 12:30:00,49.67,49.68,49.57,49.57,70500.0,33.9321,33.9389,33.8637,33.8637,70500.0
2012-01-17 12:35:00,49.58,49.61,49.52,49.59,47500.0,33.8706,33.8911,33.8296,33.8774,47500.0
2012-01-17 12:40:00,49.59,49.64,49.58,49.64,21500.0,33.8774,33.9116,33.8706,33.9116,21500.0
2012-01-17 12:45:00,49.63,49.64,49.6,49.61,27200.0,33.9047,33.9116,33.8842,33.8911,27200.0
2012-01-17 12:50:00,49.62,49.64,49.61,49.62,65900.0,33.8979,33.9116,33.8911,33.8979,65900.0
2012-01-17 12:55:00,49.63,49.71,49.63,49.66,33200.0,33.9047,33.9594,33.9047,33.9252,33200.0
2012-01-17 13:00:00,49.66,49.73,49.66,49.73,29900.0,33.9252,33.9731,33.9252,33.9731,29900.0
2012-01-17 13:05:00,49.73,49.77,49.73,49.74,44100.0,33.9731,34.0004,33.9731,33.9799,44100.0
2012-01-17 13:10:00,49.74,49.77,49.69,49.74,62700.0,33.9799,34.0004,33.9457,33.9799,62700.0
2012-01-17 13:15:00,49.74,49.74,49.69,49.69,30800.0,33.9799,33.9799,33.9457,33.9457,30800.0
2012-01-17 13:20:00,49.7,49.72,49.67,49.7,21000.0,33.9526,33.9662,33.9321,33.9526,21000.0
2012-01-17 13:25:00,49.7,49.72,49.69,49.71,18300.0,33.9526,33.9662,33.9457,33.9594,18300.0
2012-01-17 13:30:00,49.7,49.76,49.69,49.76,21500.0,33.9526,33.9935,33.9457,33.9935,21500.0
2012-01-17 13:35:00,49.75,49.78,49.75,49.78,19300.0,33.9867,34.0072,33.9867,34.0072,19300.0
2012-01-17 13:40:00,49.78,49.81,49.78,49.8,27500.0,34.0072,34.0277,34.0072,34.0209,27500.0
2012-01-17 13:45:00,49.8,49.83,49.78,49.82,36900.0,34.0209,34.0414,34.0072,34.0345,36900.0
2012-01-17 13:50:00,49.81,49.85,49.8,49.82,34700.0,34.0277,34.055,34.0209,34.0345,34700.0
2012-01-17 13:55:00,49.83,49.84,49.81,49.83,23400.0,34.0414,34.0482,34.0277,34.0414,23400.0
2012-01-17 14:00:00,49.83,49.86,49.82,49.84,14900.0,34.0414,34.0619,34.0345,34.0482,14900.0
2012-01-17 14:05:00,49.85,49.86,49.84,49.86,23200.0,34.055,34.0619,34.0482,34.0619,23200.0
2012-01-17 14:10:00,49.86,49.88,49.84,49.87,45400.0,34.0619,34.0755,34.0482,34.0687,45400.0
2012-01-17 14:15:00,49.88,49.92,49.86,49.91,44800.0,34.0755,34.1028,34.0619,34.096,44800.0
2012-01-17 14:20:00,49.92,49.97,49.91,49.94,62500.0,34.1028,34.137,34.096,34.1165,62500.0
2012-01-17 14:25:00,49.93,49.95,49.91,49.93,39700.0,34.1097,34.1233,34.096,34.1097,39700.0
2012-01-17 14:30:00,49.93,49.93,49.86,49.86,55600.0,34.1097,34.1097,34.0619,34.0619,55600.0
2012-01-17 14:35:00,49.86,49.86,49.83,49.85,39100.0,34.0619,34.0619,34.0414,34.055,39100.0
2012-01-17 14:40:00,49.85,49.87,49.85,49.86,64000.0,34.055,34.0687,34.055,34.0619,64000.0
2012-01-17 14:45:00,49.86,49.86,49.8,49.81,46500.0,34.0619,34.0619,34.0209,34.0277,46500.0
2012-01-17 14:50:00,49.81,49.83,49.77,49.79,100300.0,34.0277,34.0414,34.0004,34.014,100300.0
2012-01-17 14:55:00,49.78,49.83,49.78,49.83,31600.0,34.0072,34.0414,34.0072,34.0414,31600.0
2012-01-17 15:00:00,49.83,49.84,49.79,49.84,39000.0,34.0414,34.0482,34.014,34.0482,39000.0
2012-01-17 15:05:00,49.83,49.84,49.75,49.77,64300.0,34.0414,34.0482,33.9867,34.0004,64300.0
2012-01-17 15:10:00,49.76,49.82,49.74,49.82,64100.0,33.9935,34.0345,33.9799,34.0345,64100.0
2012-01-17 15:15:00,49.82,49.86,49.77,49.82,73400.0,34.0345,34.0619,34.0004,34.0345,73400.0
2012-01-17 15:20:00,49.82,49.92,49.82,49.9,47000.0,34.0345,34.1028,34.0345,34.0892,47000.0
2012-01-17 15:25:00,49.9,49.96,49.89,49.96,57700.0,34.0892,34.1302,34.0824,34.1302,57700.0
2012-01-17 15:30:00,49.95,49.95,49.91,49.93,69500.0,34.1233,34.1233,34.096,34.1097,69500.0
2012-01-17 15:35:00,49.92,49.94,49.85,49.89,53600.0,34.1028,34.1165,34.055,34.0824,53600.0
2012-01-17 15:40:00,49.88,49.94,49.88,49.92,58700.0,34.0755,34.1165,34.0755,34.1028,58700.0
2012-01-17 15:45:00,49.93,49.97,49.89,49.91,134800.0,34.1097,34.137,34.0824,34.096,134800.0
2012-01-17 15:50:00,49.92,49.95,49.9,49.91,97500.0,34.1028,34.1233,34.0892,34.096,97500.0
2012-01-17 15:55:00,49.92,49.94,49.86,49.92,266600.0,34.1028,34.1165,34.0619,34.1028,266600.0
2012-01-18 09:30:00,49.01,49.23,48.9,49.09,282600.0,33.4812,33.6315,33.406,33.5358,282600.0
2012-01-18 09:35:00,49.1,49.14,48.88,49.0,282600.0,33.5427,33.57,33.3924,33.4744,282600.0
2012-01-18 09:40:00,48.98,49.04,48.96,49.01,153200.0,33.4607,33.5017,33.447,33.4812,153200.0
2012-01-18 09:45:00,49.01,49.14,48.91,49.09,306200.0,33.4812,33.57,33.4129,33.5358,306200.0
2012-01-18 09:50:00,49.09,49.17,49.08,49.12,231100.0,33.5358,33.5905,33.529,33.5563,231100.0
2012-01-18 09:55:00,49.11,49.12,49.02,49.03,206400.0,33.5495,33.5563,33.488,33.4948,206400.0
2012-01-18 10:00:00,49.03,49.04,48.95,48.96,243600.0,33.4948,33.5017,33.4402,33.447,243600.0
2012-01-18 10:05:00,48.96,49.01,48.8,48.81,225700.0,33.447,33.4812,33.3377,33.3446,225700.0
2012-01-18 10:10:00,48.8,48.82,48.74,48.78,254700.0,33.3377,33.3514,33.2967,33.3241,254700.0
2012-01-18 10:15:00,48.77,48.83,48.74,48.79,179900.0,33.3172,33.3582,33.2967,33.3309,179900.0
2012-01-18 10:20:00,48.79,48.93,48.79,48.85,195100.0,33.3309,33.4265,33.3309,33.3719,195100.0
2012-01-18 10:25:00,48.85,49.04,48.85,49.03,194700.0,33.3719,33.5017,33.3719,33.4948,194700.0
2012-01-18 10:30:00,49.04,49.11,49.03,49.1,159500.0,33.5017,33.5495,33.4948,33.5427,159500.0
2012-01-18 10:35:00,49.11,49.18,49.06,49.06,132700.0,33.5495,33.5973,33.5153,33.5153,132700.0
2012-01-18 10:40:00,49.06,49.08,48.99,49.0,170700.0,33.5153,33.529,33.4675,33.4744,170700.0
2012-01-18 10:45:00,49.0,49.1,48.99,49.09,85000.0,33.4744,33.5427,33.4675,33.5358,85000.0
2012-01-18 10:50:00,49.1,49.11,49.04,49.1,58900.0,33.5427,33.5495,33.5017,33.5427,58900.0
2012-01-18 10:55:00,49.09,49.14,49.09,49.14,70200.0,33.5358,33.57,33.5358,33.57,70200.0
2012-01-18 11:00:00,49.14,49.14,49.04,49.06,99700.0,33.57,33.57,33.5017,33.5153,99700.0
2012-01-18 11:05:00,49.06,49.07,49.01,49.02,127300.0,33.5153,33.5222,33.4812,33.488,127300.0
2012-01-18 11:10:00,49.02,49.04,48.94,49.03,156200.0,33.488,33.5017,33.4334,33.4948,156200.0
2012-01-18 11:15:00,49.03,49.03,48.98,49.03,82900.0,33.4948,33.4948,33.4607,33.4948,82900.0
2012-01-18 11:20:00,49.03,49.1,49.03,49.07,75800.0,33.4948,33.5427,33.4948,33.5222,75800.0
2012-01-18 11:25:00,49.07,49.07,49.05,49.05,44100.0,33.5222,33.5222,33.5085,33.5085,44100.0
2012-01-18 11:30:00,49.05,49.06,49.02,49.04,75700.0,33.5085,33.5153,33.488,33.5017,75700.0
2012-01-18 11:35:00,49.04,49.14,49.04,49.14,68800.0,33.5017,33.57,33.5017,33.57,68800.0
2012-01-18 11:40:00,49.14,49.2,49.12,49.19,46500.0,33.57,33.611,33.5563,33.6042,46500.0
2012-01-18 11:45:00,49.19,49.24,49.17,49.18,95000.0,33.6042,33.6383,33.5905,33.5973,95000.0
2012-01-18 11:50:00,49.18,49.24,49.16,49.23,82300.0,33.5973,33.6383,33.5837,33.6315,82300.0
2012-01-18 11:55:00,49.23,49.28,49.19,49.27,48600.0,33.6315,33.6656,33.6042,33.6588,48600.0
2012-01-18 12:00:00,49.27,49.39,49.27,49.33,108400.0,33.6588,33.7408,33.6588,33.6998,108400.0
2012-01-18 12:05:00,49.33,49.36,49.31,49.31,94900.0,33.6998,33.7203,33.6861,33.6861,94900.0
2012-01-18 12:10:00,49.32,49.39,49.31,49.35,27900.0,33.693,33.7408,33.6861,33.7135,27900.0
2012-01-18 12:15:00,49.35,49.38,49.35,49.35,29900.0,33.7135,33.7339,33.7135,33.7135,29900.0
2012-01-18 12:20:00,49.35,49.42,49.35,49.42,138900.0,33.7135,33.7613,33.7135,33.7613,138900.0
2012-01-18 12:25:00,49.43,49.47,49.42,49.42,66000.0,33.7681,33.7954,33.7613,33.7613,66000.0
2012-01-18 12:30:00,49.43,49.45,49.41,49.44,80000.0,33.7681,33.7818,33.7544,33.7749,80000.0
2012-01-18 12:35:00,49.44,49.45,49.33,49.34,97900.0,33.7749,33.7818,33.6998,33.7066,97900.0
2012-01-18 12:40:00,49.33,49.36,49.32,49.36,80600.0,33.6998,33.7203,33.693,33.7203,80600.0
2012-01-18 12:45:00,49.36,49.42,49.35,49.37,46600.0,33.7203,33.7613,33.7135,33.7271,46600.0
2012-01-18 12:50:00,49.36,49.43,49.36,49.41,28700.0,33.7203,33.7681,33.7203,33.7544,28700.0
2012-01-18 12:55:00,49.41,49.5,49.41,49.47,47800.0,33.7544,33.8159,33.7544,33.7954,47800.0
2012-01-18 13:00:00,49.47,49.5,49.42,49.42,63400.0,33.7954,33.8159,33.7613,33.7613,63400.0
2012-01-18 13:05:00,49.42,49.45,49.4,49.44,61900.0,33.7613,33.7818,33.7476,33.7749,61900.0
2012-01-18 13:10:00,49.44,49.45,49.4,49.4,61500.0,33.7749,33.7818,33.7476,33.7476,61500.0
2012-01-18 13:15:00,49.4,49.42,49.38,49.38,77400.0,33.7476,33.7613,33.7339,33.7339,77400.0
2012-01-18 13:20:00,49.39,49.4,49.38,49.38,29100.0,33.7408,33.7476,33.7339,33.7339,29100.0
2012-01-18 13:25:00,49.38,49.38,49.35,49.38,30900.0,33.7339,33.7339,33.7135,33.7339,30900.0
2012-01-18 13:30:00,49.38,49.41,49.34,49.39,95800.0,33.7339,33.7544,33.7066,33.7408,95800.0
2012-01-18 13:35:00,49.39,49.45,49.38,49.43,57500.0,33.7408,33.7818,33.7339,33.7681,57500.0
2012-01-18 13:40:00,49.43,49.44,49.39,49.41,52200.0,33.7681,33.7749,33.7408,33.7544,52200.0
2012-01-18 13:45:00,49.41,49.41,49.36,49.37,85700.0,33.7544,33.7544,33.7203,33.7271,85700.0
2012-01-18 13:50:00,49.36,49.39,49.35,49.36,40500.0,33.7203,33.7408,33.7135,33.7203,40500.0
2012-01-18 13:55:00,49.35,49.38,49.3,49.37,49400.0,33.7135,33.7339,33.6793,33.7271,49400.0
2012-01-18 14:00:00,49.37,49.39,49.37,49.39,27900.0,33.7271,33.7408,33.7271,33.7408,27900.0
2012-01-18 14:05:00,49.38,49.4,49.37,49.4,88400.0,33.7339,33.7476,33.7271,33.7476,88400.0
2012-01-18 14:10:00,49.39,49.44,49.38,49.43,99300.0,33.7408,33.7749,33.7339,33.7681,99300.0
2012-01-18 14:15:00,49.43,49.49,49.42,49.46,42900.0,33.7681,33.8091,33.7613,33.7886,42900.0
2012-01-18 14:20:00,49.46,49.49,49.44,49.47,40400.0,33.7886,33.8091,33.7749,33.7954,40400.0
2012-01-18 14:25:00,49.46,49.56,49.46,49.56,28100.0,33.7886,33.8569,33.7886,33.8569,28100.0
2012-01-18 14:30:00,49.56,49.56,49.5,49.52,87400.0,33.8569,33.8569,33.8159,33.8296,87400.0
2012-01-18 14:35:00,49.53,49.53,49.5,49.53,36500.0,33.8364,33.8364,33.8159,33.8364,36500.0
2012-01-18 14:40:00,49.53,49.58,49.52,49.56,151800.0,33.8364,33.8706,33.8296,33.8569,151800.0
2012-01-18 14:45:00,49.56,49.63,49.54,49.63,66300.0,33.8569,33.9047,33.8433,33.9047,66300.0
2012-01-18 14:50:00,49.62,49.72,49.61,49.71,218100.0,33.8979,33.9662,33.8911,33.9594,218100.0
2012-01-18 14:55:00,49.71,49.75,49.68,49.72,134100.0,33.9594,33.9867,33.9389,33.9662,134100.0
2012-01-18 15:00:00,49.72,49.79,49.72,49.74,124400.0,33.9662,34.014,33.9662,33.9799,124400.0
2012-01-18 15:05:00,49.74,49.75,49.69,49.69,91100.0,33.9799,33.9867,33.9457,33.9457,91100.0
2012-01-18 15:10:00,49.69,49.79,49.68,49.73,119700.0,33.9457,34.014,33.9389,33.9731,119700.0
2012-01-18 15:15:00,49.74,49.8,49.65,49.66,121600.0,33.9799,34.0209,33.9184,33.9252,121600.0
2012-01-18 15:20:00,49.66,49.77,49.64,49.77,66100.0,33.9252,34.0004,33.9116,34.0004,66100.0
2012-01-18 15:25:00,49.78,49.83,49.73,49.78,119300.0,34.0072,34.0414,33.9731,34.0072,119300.0
2012-01-18 15:30:00,49.78,49.84,49.76,49.82,85300.0,34.0072,34.0482,33.9935,34.0345,85300.0
2012-01-18 15:35:00,49.82,49.85,49.78,49.84,98500.0,34.0345,34.055,34.0072,34.0482,98500.0
2012-01-18 15:40:00,49.83,49.88,49.82,49.86,179000.0,34.0414,34.0755,34.0345,34.0619,179000.0
2012-01-18 15:45:00,49.87,49.88,49.71,49.73,212300.0,34.0687,34.0755,33.9594,33.9731,212300.0
2012-01-18 15:50:00,49.73,49.84,49.73,49.8,233400.0,33.9731,34.0482,33.9731,34.0209,233400.0
2012-01-18 15:55:00,49.8,49.9,49.8,49.86,318400.0,34.0209,34.0892,34.0209,34.0619,318400.0
2012-01-19 09:30:00,49.95,49.99,49.56,49.64,114000.0,34.1233,34.1507,33.8569,33.9116,114000.0
2012-01-19 09:35:00,49.65,49.79,49.64,49.71,65800.0,33.9184,34.014,33.9116,33.9594,65800.0
2012-01-19 09:40:00,49.71,49.97,49.7,49.88,64200.0,33.9594,34.137,33.9526,34.0755,64200.0
2012-01-19 09:45:00,49.87,49.98,49.87,49.94,63200.0,34.0687,34.1438,34.0687,34.1165,63200.0
2012-01-19 09:50:00,49.95,49.98,49.9,49.98,105800.0,34.1233,34.1438,34.0892,34.1438,105800.0
2012-01-19 09:55:00,49.97,50.05,49.96,50.0,64100.0,34.137,34.1917,34.1302,34.1575,64100.0
2012-01-19 10:00:00,49.99,50.06,49.86,49.88,68100.0,34.1507,34.1985,34.0619,34.0755,68100.0
2012-01-19 10:05:00,49.88,49.95,49.87,49.95,55100.0,34.0755,34.1233,34.0687,34.1233,55100.0
2012-01-19 10:10:00,49.95,49.97,49.91,49.92,59400.0,34.1233,34.137,34.096,34.1028,59400.0
2012-01-19 10:15:00,49.92,50.03,49.89,50.02,45800.0,34.1028,34.178,34.0824,34.1712,45800.0
2012-01-19 10:20:00,50.01,50.05,49.98,49.98,46200.0,34.1643,34.1917,34.1438,34.1438,46200.0
2012-01-19 10:25:00,50.0,50.1,49.99,50.1,62000.0,34.1575,34.2258,34.1507,34.2258,62000.0
2012-01-19 10:30:00,50.09,50.15,50.06,50.06,105500.0,34.219,34.26,34.1985,34.1985,105500.0
2012-01-19 10:35:00,50.07,50.08,50.0,50.0,76800.0,34.2053,34.2122,34.1575,34.1575,76800.0
2012-01-19 10:40:00,50.0,50.06,50.0,50.05,111600.0,34.1575,34.1985,34.1575,34.1917,111600.0
2012-01-19 10:45:00,50.05,50.06,50.0,50.03,133600.0,34.1917,34.1985,34.1575,34.178,133600.0
2012-01-19 10:50:00,50.03,50.13,50.02,50.13,60500.0,34.178,34.2463,34.1712,34.2463,60500.0
2012-01-19 10:55:00,50.13,50.22,50.11,50.21,67500.0,34.2463,34.3078,34.2326,34.301,67500.0
2012-01-19 11:00:00,50.22,50.25,50.2,50.24,67400.0,34.3078,34.3283,34.2941,34.3215,67400.0
2012-01-19 11:05:00,50.24,50.26,50.19,50.19,77000.0,34.3215,34.3351,34.2873,34.2873,77000.0
2012-01-19 11:10:00,50.19,50.2,50.14,50.15,79700.0,34.2873,34.2941,34.2531,34.26,79700.0
2012-01-19 11:15:00,50.15,50.19,50.1,50.19,82000.0,34.26,34.2873,34.2258,34.2873,82000.0
2012-01-19 11:20:00,50.19,50.22,50.17,50.22,83500.0,34.2873,34.3078,34.2736,34.3078,83500.0
2012-01-19 11:25:00,50.22,50.27,50.2,50.26,69900.0,34.3078,34.342,34.2941,34.3351,69900.0
2012-01-19 11:30:00,50.27,50.29,50.24,50.27,63100.0,34.342,34.3556,34.3215,34.342,63100.0
2012-01-19 11:35:00,50.26,50.35,50.25,50.35,50200.0,34.3351,34.3966,34.3283,34.3966,50200.0
2012-01-19 11:40:00,50.34,50.41,50.34,50.41,72200.0,34.3898,34.4376,34.3898,34.4376,72200.0
2012-01-19 11:45:00,50.41,50.47,50.39,50.44,80800.0,34.4376,34.4786,34.4239,34.4581,80800.0
2012-01-19 11:50:00,50.43,50.45,50.38,50.45,55000.0,34.4513,34.4649,34.4171,34.4649,55000.0
2012-01-19 11:55:00,50.45,50.49,50.42,50.48,70200.0,34.4649,34.4922,34.4444,34.4854,70200.0
2012-01-19 12:00:00,50.48,50.51,50.46,50.5,44600.0,34.4854,34.5059,34.4718,34.4991,44600.0
2012-01-19 12:05:00,50.49,50.51,50.46,50.47,41100.0,34.4922,34.5059,34.4718,34.4786,41100.0
2012-01-19 12:10:00,50.46,50.48,50.43,50.44,44400.0,34.4718,34.4854,34.4513,34.4581,44400.0
2012-01-19 12:15:00,50.44,50.45,50.42,50.43,34800.0,34.4581,34.4649,34.4444,34.4513,34800.0
2012-01-19 12:20:00,50.42,50.44,50.41,50.41,26800.0,34.4444,34.4581,34.4376,34.4376,26800.0
2012-01-19 12:25:00,50.42,50.42,50.38,50.38,22500.0,34.4444,34.4444,34.4171,34.4171,22500.0
2012-01-19 12:30:00,50.38,50.39,50.29,50.29,41200.0,34.4171,34.4239,34.3556,34.3556,41200.0
2012-01-19 12:35:00,50.3,50.32,50.26,50.32,44100.0,34.3624,34.3761,34.3351,34.3761,44100.0
2012-01-19 12:40:00,50.31,50.32,50.3,50.31,27500.0,34.3693,34.3761,34.3624,34.3693,27500.0
2012-01-19 12:45:00,50.31,50.32,50.31,50.31,18500.0,34.3693,34.3761,34.3693,34.3693,18500.0
2012-01-19 12:50:00,50.31,50.32,50.29,50.29,33100.0,34.3693,34.3761,34.3556,34.3556,33100.0
2012-01-19 12:55:00,50.29,50.33,50.29,50.33,31400.0,34.3556,34.3829,34.3556,34.3829,31400.0
2012-01-19 13:00:00,50.33,50.33,50.31,50.33,48000.0,34.3829,34.3829,34.3693,34.3829,48000.0
2012-01-19 13:05:00,50.32,50.33,50.3,50.3,33100.0,34.3761,34.3829,34.3624,34.3624,33100.0
2012-01-19 13:10:00,50.31,50.41,50.3,50.4,55000.0,34.3693,34.4376,34.3624,34.4308,55000.0
2012-01-19 13:15:00,50.4,50.4,50.39,50.39,13000.0,34.4308,34.4308,34.4239,34.4239,13000.0
2012-01-19 13:20:00,50.4,50.4,50.35,50.35,23000.0,34.4308,34.4308,34.3966,34.3966,23000.0
2012-01-19 13:25:00,50.35,50.41,50.35,50.4,37700.0,34.3966,34.4376,34.3966,34.4308,37700.0
2012-01-19 13:30:00,50.39,50.43,50.39,50.4,48600.0,34.4239,34.4513,34.4239,34.4308,48600.0
2012-01-19 13:35:00,50.4,50.41,50.35,50.35,25500.0,34.4308,34.4376,34.3966,34.3966,25500.0
2012-01-19 13:40:00,50.36,50.37,50.35,50.36,42700.0,34.4034,34.4103,34.3966,34.4034,42700.0
2012-01-19 13:45:00,50.36,50.38,50.36,50.36,44500.0,34.4034,34.4171,34.4034,34.4034,44500.0
2012-01-19 13:50:00,50.36,50.4,50.36,50.39,72900.0,34.4034,34.4308,34.4034,34.4239,72900.0
2012-01-19 13:55:00,50.39,50.42,50.36,50.36,71800.0,34.4239,34.4444,34.4034,34.4034,71800.0
2012-01-19 14:00:00,50.36,50.39,50.35,50.39,47500.0,34.4034,34.4239,34.3966,34.4239,47500.0
2012-01-19 14:05:00,50.39,50.42,50.38,50.4,33300.0,34.4239,34.4444,34.4171,34.4308,33300.0
2012-01-19 14:10:00,50.4,50.41,50.4,50.4,22000.0,34.4308,34.4376,34.4308,34.4308,22000.0
2012-01-19 14:15:00,50.41,50.42,50.4,50.4,107200.0,34.4376,34.4444,34.4308,34.4308,107200.0
2012-01-19 14:20:00,50.4,50.4,50.33,50.33,238700.0,34.4308,34.4308,34.3829,34.3829,238700.0
2012-01-19 14:25:00,50.34,50.41,50.32,50.4,89200.0,34.3898,34.4376,34.3761,34.4308,89200.0
2012-01-19 14:30:00,50.4,50.4,50.38,50.38,89900.0,34.4308,34.4308,34.4171,34.4171,89900.0
2012-01-19 14:35:00,50.38,50.39,50.32,50.39,111200.0,34.4171,34.4239,34.3761,34.4239,111200.0
2012-01-19 14:40:00,50.39,50.4,50.38,50.4,139800.0,34.4239,34.4308,34.4171,34.4308,139800.0
2012-01-19 14:45:00,50.4,50.41,50.39,50.41,77500.0,34.4308,34.4376,34.4239,34.4376,77500.0
2012-01-19 14:50:00,50.41,50.41,50.4,50.41,39900.0,34.4376,34.4376,34.4308,34.4376,39900.0
2012-01-19 14:55:00,50.41,50.41,50.39,50.41,148200.0,34.4376,34.4376,34.4239,34.4376,148200.0
2012-01-19 15:00:00,50.4,50.42,50.4,50.41,46800.0,34.4308,34.4444,34.4308,34.4376,46800.0
2012-01-19 15:05:00,50.42,50.57,50.41,50.57,186700.0,34.4444,34.5469,34.4376,34.5469,186700.0
2012-01-19 15:10:00,50.57,50.63,50.55,50.61,143500.0,34.5469,34.5879,34.5332,34.5742,143500.0
2012-01-19 15:15:00,50.61,50.65,50.6,50.65,135300.0,34.5742,34.6015,34.5674,34.6015,135300.0
2012-01-19 15:20:00,50.65,50.67,50.6,50.6,191500.0,34.6015,34.6152,34.5674,34.5674,191500.0
2012-01-19 15:25:00,50.6,50.68,50.6,50.65,123500.0,34.5674,34.622,34.5674,34.6015,123500.0
2012-01-19 15:30:00,50.65,50.77,50.65,50.77,164300.0,34.6015,34.6835,34.6015,34.6835,164300.0
2012-01-19 15:35:00,50.76,50.8,50.75,50.8,140600.0,34.6767,34.704,34.6699,34.704,140600.0
2012-01-19 15:40:00,50.8,50.89,50.79,50.87,248200.0,34.704,34.7655,34.6972,34.7518,248200.0
2012-01-19 15:45:00,50.86,50.87,50.77,50.8,267200.0,34.745,34.7518,34.6835,34.704,267200.0
2012-01-19 15:50:00,50.81,50.82,50.75,50.75,244300.0,34.7109,34.7177,34.6699,34.6699,244300.0
2012-01-19 15:55:00,50.75,50.9,50.74,50.89,455000.0,34.6699,34.7723,34.663,34.7655,455000.0
2012-01-20 09:30:00,51.11,51.11,51.0,51.02,526500.0,34.9158,34.9158,34.8407,34.8543,526500.0
2012-01-20 09:35:00,51.02,51.02,50.74,50.75,64200.0,34.8543,34.8543,34.663,34.6699,64200.0
2012-01-20 09:40:00,50.75,50.76,50.41,50.43,163300.0,34.6699,34.6767,34.4376,34.4513,163300.0
2012-01-20 09:45:00,50.43,50.57,50.42,50.44,126600.0,34.4513,34.5469,34.4444,34.4581,126600.0
2012-01-20 09:50:00,50.43,50.43,50.31,50.38,102800.0,34.4513,34.4513,34.3693,34.4171,102800.0
2012-01-20 09:55:00,50.38,50.4,50.18,50.18,91100.0,34.4171,34.4308,34.2805,34.2805,91100.0
2012-01-20 10:00:00,50.19,50.19,50.02,50.02,168300.0,34.2873,34.2873,34.1712,34.1712,168300.0
2012-01-20 10:05:00,50.02,50.28,50.02,50.26,136800.0,34.1712,34.3488,34.1712,34.3351,136800.0
2012-01-20 10:10:00,50.26,50.31,50.16,50.28,77400.0,34.3351,34.3693,34.2668,34.3488,77400.0
2012-01-20 10:15:00,50.27,50.27,50.08,50.19,72000.0,34.342,34.342,34.2122,34.2873,72000.0
2012-01-20 10:20:00,50.18,50.24,50.13,50.13,96300.0,34.2805,34.3215,34.2463,34.2463,96300.0
2012-01-20 10:25:00,50.14,50.25,50.11,50.15,156700.0,34.2531,34.3283,34.2326,34.26,156700.0
2012-01-20 10:30:00,50.15,50.15,50.07,50.09,45000.0,34.26,34.26,34.2053,34.219,45000.0
2012-01-20 10:35:00,50.09,50.1,50.0,50.02,77400.0,34.219,34.2258,34.1575,34.1712,77400.0
2012-01-20 10:40:00,50.02,50.08,49.96,50.07,145500.0,34.1712,34.2122,34.1302,34.2053,145500.0
2012-01-20 10:45:00,50.07,50.15,50.06,50.14,72700.0,34.2053,34.26,34.1985,34.2531,72700.0
2012-01-20 10:50:00,50.14,50.16,50.1,50.13,44300.0,34.2531,34.2668,34.2258,34.2463,44300.0
2012-01-20 10:55:00,50.13,50.16,50.06,50.1,52600.0,34.2463,34.2668,34.1985,34.2258,52600.0
2012-01-20 11:00:00,50.11,50.12,50.06,50.09,64400.0,34.2326,34.2395,34.1985,34.219,64400.0
2012-01-20 11:05:00,50.08,50.15,50.05,50.15,62100.0,34.2122,34.26,34.1917,34.26,62100.0
2012-01-20 11:10:00,50.15,50.16,50.09,50.15,47800.0,34.26,34.2668,34.219,34.26,47800.0
2012-01-20 11:15:00,50.15,50.18,50.08,50.18,114300.0,34.26,34.2805,34.2122,34.2805,114300.0
2012-01-20 11:20:00,50.18,50.22,50.13,50.16,64100.0,34.2805,34.3078,34.2463,34.2668,64100.0
2012-01-20 11:25:00,50.16,50.21,50.14,50.16,210600.0,34.2668,34.301,34.2531,34.2668,210600.0
2012-01-20 11:30:00,50.16,50.17,50.12,50.16,52700.0,34.2668,34.2736,34.2395,34.2668,52700.0
2012-01-20 11:35:00,50.16,50.23,50.15,50.23,64200.0,34.2668,34.3146,34.26,34.3146,64200.0
2012-01-20 11:40:00,50.23,50.25,50.21,50.24,50800.0,34.3146,34.3283,34.301,34.3215,50800.0
2012-01-20 11:45:00,50.23,50.27,50.2,50.27,41200.0,34.3146,34.342,34.2941,34.342,41200.0
2012-01-20 11:50:00,50.27,50.28,50.18,50.22,23400.0,34.342,34.3488,34.2805,34.3078,23400.0
2012-01-20 11:55:00,50.22,50.29,50.22,50.28,28300.0,34.3078,34.3556,34.3078,34.3488,28300.0
2012-01-20 12:00:00,50.28,50.33,50.26,50.28,66000.0,34.3488,34.3829,34.3351,34.3488,66000.0
2012-01-20 12:05:00,50.27,50.31,50.23,50.24,61600.0,34.342,34.3693,34.3146,34.3215,61600.0
2012-01-20 12:10:00,50.23,50.24,50.12,50.13,79900.0,34.3146,34.3215,34.2395,34.2463,79900.0
2012-01-20 12:15:00,50.13,50.14,50.12,50.14,51700.0,34.2463,34.2531,34.2395,34.2531,51700.0
2012-01-20 12:20:00,50.13,50.24,50.13,50.22,56200.0,34.2463,34.3215,34.2463,34.3078,56200.0
2012-01-20 12:25:00,50.23,50.3,50.18,50.28,66100.0,34.3146,34.3624,34.2805,34.3488,66100.0
2012-01-20 12:30:00,50.28,50.29,50.24,50.26,37900.0,34.3488,34.3556,34.3215,34.3351,37900.0
2012-01-20 12:35:00,50.25,50.36,50.24,50.35,62100.0,34.3283,34.4034,34.3215,34.3966,62100.0
2012-01-20 12:40:00,50.35,50.43,50.34,50.42,82900.0,34.3966,34.4513,34.3898,34.4444,82900.0
2012-01-20 12:45:00,50.41,50.42,50.37,50.42,43800.0,34.4376,34.4444,34.4103,34.4444,43800.0
2012-01-20 12:50:00,50.41,50.45,50.41,50.43,29600.0,34.4376,34.4649,34.4376,34.4513,29600.0
2012-01-20 12:55:00,50.43,50.44,50.34,50.38,47000.0,34.4513,34.4581,34.3898,34.4171,47000.0
2012-01-20 13:00:00,50.37,50.47,50.37,50.45,61500.0,34.4103,34.4786,34.4103,34.4649,61500.0
2012-01-20 13:05:00,50.44,50.48,50.41,50.47,52600.0,34.4581,34.4854,34.4376,34.4786,52600.0
2012-01-20 13:10:00,50.48,50.51,50.47,50.47,49100.0,34.4854,34.5059,34.4786,34.4786,49100.0
2012-01-20 13:15:00,50.47,50.48,50.42,50.43,46300.0,34.4786,34.4854,34.4444,34.4513,46300.0
2012-01-20 13:20:00,50.43,50.46,50.39,50.45,53100.0,34.4513,34.4718,34.4239,34.4649,53100.0
2012-01-20 13:25:00,50.45,50.48,50.41,50.43,38200.0,34.4649,34.4854,34.4376,34.4513,38200.0
2012-01-20 13:30:00,50.43,50.43,50.38,50.39,45500.0,34.4513,34.4513,34.4171,34.4239,45500.0
2012-01-20 13:35:00,50.39,50.4,50.36,50.38,30900.0,34.4239,34.4308,34.4034,34.4171,30900.0
2012-01-20 13:40:00,50.38,50.39,50.31,50.33,34600.0,34.4171,34.4239,34.3693,34.3829,34600.0
2012-01-20 13:45:00,50.33,50.39,50.32,50.33,21300.0,34.3829,34.4239,34.3761,34.3829,21300.0
2012-01-20 13:50:00,50.32,50.33,50.3,50.32,27100.0,34.3761,34.3829,34.3624,34.3761,27100.0
2012-01-20 13:55:00,50.32,50.36,50.3,50.31,24600.0,34.3761,34.4034,34.3624,34.3693,24600.0
2012-01-20 14:00:00,50.31,50.31,50.28,50.31,40300.0,34.3693,34.3693,34.3488,34.3693,40300.0
2012-01-20 14:05:00,50.31,50.34,50.28,50.31,47500.0,34.3693,34.3898,34.3488,34.3693,47500.0
2012-01-20 14:10:00,50.3,50.3,50.23,50.27,31800.0,34.3624,34.3624,34.3146,34.342,31800.0
2012-01-20 14:15:00,50.29,50.3,50.21,50.21,53000.0,34.3556,34.3624,34.301,34.301,53000.0
2012-01-20 14:20:00,50.21,50.24,50.19,50.22,33100.0,34.301,34.3215,34.2873,34.3078,33100.0
2012-01-20 14:25:00,50.22,50.25,50.2,50.2,28300.0,34.3078,34.3283,34.2941,34.2941,28300.0
2012-01-20 14:30:00,50.2,50.24,50.19,50.23,37600.0,34.2941,34.3215,34.2873,34.3146,37600.0
2012-01-20 14:35:00,50.22,50.22,50.17,50.22,51500.0,34.3078,34.3078,34.2736,34.3078,51500.0
2012-01-20 14:40:00,50.22,50.23,50.17,50.19,52900.0,34.3078,34.3146,34.2736,34.2873,52900.0
2012-01-20 14:45:00,50.18,50.19,50.15,50.16,31700.0,34.2805,34.2873,34.26,34.2668,31700.0
2012-01-20 14:50:00,50.16,50.23,50.16,50.19,64200.0,34.2668,34.3146,34.2668,34.2873,64200.0
2012-01-20 14:55:00,50.2,50.21,50.14,50.16,80400.0,34.2941,34.301,34.2531,34.2668,80400.0
2012-01-20 15:00:00,50.15,50.2,50.14,50.15,114900.0,34.26,34.2941,34.2531,34.26,114900.0
2012-01-20 15:05:00,50.16,50.18,50.08,50.18,120300.0,34.2668,34.2805,34.2122,34.2805,120300.0
2012-01-20 15:10:00,50.18,50.18,50.1,50.13,85400.0,34.2805,34.2805,34.2258,34.2463,85400.0
2012-01-20 15:15:00,50.13,50.14,50.06,50.09,70000.0,34.2463,34.2531,34.1985,34.219,70000.0
2012-01-20 15:20:00,50.09,50.16,50.09,50.15,115200.0,34.219,34.2668,34.219,34.26,115200.0
2012-01-20 15:25:00,50.15,50.16,50.08,50.09,111300.0,34.26,34.2668,34.2122,34.219,111300.0
2012-01-20 15:30:00,50.1,50.1,50.04,50.06,121000.0,34.2258,34.2258,34.1848,34.1985,121000.0
2012-01-20 15:35:00,50.07,50.1,50.03,50.09,139900.0,34.2053,34.2258,34.178,34.219,139900.0
2012-01-20 15:40:00,50.08,50.11,50.07,50.1,135100.0,34.2122,34.2326,34.2053,34.2258,135100.0
2012-01-20 15:45:00,50.11,50.15,50.11,50.12,166900.0,34.2326,34.26,34.2326,34.2395,166900.0
2012-01-20 15:50:00,50.12,50.14,50.08,50.08,205900.0,34.2395,34.2531,34.2122,34.2122,205900.0
2012-01-20 15:55:00,50.09,50.15,50.08,50.15,507300.0,34.219,34.26,34.2122,34.26,507300.0
2012-01-23 09:30:00,50.17,50.2,49.98,50.04,203100.0,34.2736,34.2941,34.1438,34.1848,203100.0
2012-01-23 09:35:00,50.06,50.12,49.95,49.98,232100.0,34.1985,34.2395,34.1233,34.1438,232100.0
2012-01-23 09:40:00,49.98,50.17,49.98,50.16,62400.0,34.1438,34.2736,34.1438,34.2668,62400.0
2012-01-23 09:45:00,50.16,50.38,50.15,50.36,156700.0,34.2668,34.4171,34.26,34.4034,156700.0
2012-01-23 09:50:00,50.37,50.5,50.31,50.46,140900.0,34.4103,34.4991,34.3693,34.4718,140900.0
2012-01-23 09:55:00,50.47,50.53,50.41,50.48,127300.0,34.4786,34.5196,34.4376,34.4854,127300.0
2012-01-23 10:00:00,50.48,50.52,50.41,50.52,124900.0,34.4854,34.5127,34.4376,34.5127,124900.0
2012-01-23 10:05:00,50.52,50.62,50.49,50.5,136100.0,34.5127,34.5811,34.4922,34.4991,136100.0
2012-01-23 10:10:00,50.49,50.5,50.36,50.4,67300.0,34.4922,34.4991,34.4034,34.4308,67300.0
2012-01-23 10:15:00,50.4,50.49,50.27,50.28,129600.0,34.4308,34.4922,34.342,34.3488,129600.0
2012-01-23 10:20:00,50.27,50.37,50.22,50.23,110600.0,34.342,34.4103,34.3078,34.3146,110600.0
2012-01-23 10:25:00,50.25,50.33,50.24,50.28,274000.0,34.3283,34.3829,34.3215,34.3488,274000.0
2012-01-23 10:30:00,50.25,50.31,50.24,50.3,50700.0,34.3283,34.3693,34.3215,34.3624,50700.0
2012-01-23 10:35:00,50.29,50.3,50.23,50.26,49200.0,34.3556,34.3624,34.3146,34.3351,49200.0
2012-01-23 10:40:00,50.25,50.28,50.21,50.23,47200.0,34.3283,34.3488,34.301,34.3146,47200.0
2012-01-23 10:45:00,50.23,50.23,50.08,50.14,189700.0,34.3146,34.3146,34.2122,34.2531,189700.0
2012-01-23 10:50:00,50.16,50.19,50.08,50.16,52700.0,34.2668,34.2873,34.2122,34.2668,52700.0
2012-01-23 10:55:00,50.17,50.24,50.15,50.2,77500.0,34.2736,34.3215,34.26,34.2941,77500.0
2012-01-23 11:00:00,50.21,50.27,50.17,50.2,53100.0,34.301,34.342,34.2736,34.2941,53100.0
2012-01-23 11:05:00,50.21,50.26,50.19,50.2,51700.0,34.301,34.3351,34.2873,34.2941,51700.0
2012-01-23 11:10:00,50.21,50.21,50.17,50.18,72300.0,34.301,34.301,34.2736,34.2805,72300.0
2012-01-23 11:15:00,50.18,50.24,50.16,50.21,53400.0,34.2805,34.3215,34.2668,34.301,53400.0
2012-01-23 11:20:00,50.22,50.27,50.13,50.13,106800.0,34.3078,34.342,34.2463,34.2463,106800.0
2012-01-23 11:25:00,50.14,50.19,50.05,50.05,122700.0,34.2531,34.2873,34.1917,34.1917,122700.0
2012-01-23 11:30:00,50.06,50.1,50.01,50.07,61800.0,34.1985,34.2258,34.1643,34.2053,61800.0
2012-01-23 11:35:00,50.08,50.1,50.01,50.05,99400.0,34.2122,34.2258,34.1643,34.1917,99400.0
2012-01-23 11:40:00,50.06,50.1,50.01,50.09,61400.0,34.1985,34.2258,34.1643,34.219,61400.0
2012-01-23 11:45:00,50.09,50.1,49.99,49.99,158300.0,34.219,34.2258,34.1507,34.1507,158300.0
2012-01-23 11:50:00,50.0,50.06,49.96,50.01,60900.0,34.1575,34.1985,34.1302,34.1643,60900.0
2012-01-23 11:55:00,50.01,50.14,50.0,50.09,32500.0,34.1643,34.2531,34.1575,34.219,32500.0
2012-01-23 12:00:00,50.09,50.1,50.01,50.06,59500.0,34.219,34.2258,34.1643,34.1985,59500.0
2012-01-23 12:05:00,50.06,50.06,49.99,50.0,109500.0,34.1985,34.1985,34.1507,34.1575,109500.0
2012-01-23 12:10:00,50.0,50.0,49.93,49.98,165000.0,34.1575,34.1575,34.1097,34.1438,165000.0
2012-01-23 12:15:00,49.99,50.06,49.98,50.0,45300.0,34.1507,34.1985,34.1438,34.1575,45300.0
2012-01-23 12:20:00,49.99,50.05,49.95,50.04,68400.0,34.1507,34.1917,34.1233,34.1848,68400.0
2012-01-23 12:25:00,50.04,50.1,50.04,50.09,34500.0,34.1848,34.2258,34.1848,34.219,34500.0
2012-01-23 12:30:00,50.09,50.11,50.05,50.1,29000.0,34.219,34.2326,34.1917,34.2258,29000.0
2012-01-23 12:35:00,50.09,50.1,50.04,50.08,25400.0,34.219,34.2258,34.1848,34.2122,25400.0
2012-01-23 12:40:00,50.09,50.12,50.06,50.11,20700.0,34.219,34.2395,34.1985,34.2326,20700.0
2012-01-23 12:45:00,50.11,50.12,50.0,50.02,34100.0,34.2326,34.2395,34.1575,34.1712,34100.0
2012-01-23 12:50:00,50.02,50.13,49.99,50.13,46000.0,34.1712,34.2463,34.1507,34.2463,46000.0
2012-01-23 12:55:00,50.11,50.11,50.05,50.07,19700.0,34.2326,34.2326,34.1917,34.2053,19700.0
2012-01-23 13:00:00,50.06,50.11,50.05,50.06,49000.0,34.1985,34.2326,34.1917,34.1985,49000.0
2012-01-23 13:05:00,50.07,50.13,50.05,50.1,39700.0,34.2053,34.2463,34.1917,34.2258,39700.0
2012-01-23 13:10:00,50.1,50.12,50.05,50.12,63100.0,34.2258,34.2395,34.1917,34.2395,63100.0
2012-01-23 13:15:00,50.11,50.12,50.06,50.06,31000.0,34.2326,34.2395,34.1985,34.1985,31000.0
2012-01-23 13:20:00,50.07,50.14,50.05,50.13,38900.0,34.2053,34.2531,34.1917,34.2463,38900.0
2012-01-23 13:25:00,50.12,50.14,50.09,50.1,88400.0,34.2395,34.2531,34.219,34.2258,88400.0
2012-01-23 13:30:00,50.1,50.14,50.05,50.1,45400.0,34.2258,34.2531,34.1917,34.2258,45400.0
2012-01-23 13:35:00,50.1,50.15,50.05,50.11,47800.0,34.2258,34.26,34.1917,34.2326,47800.0
2012-01-23 13:40:00,50.12,50.14,50.08,50.09,74000.0,34.2395,34.2531,34.2122,34.219,74000.0
2012-01-23 13:45:00,50.1,50.14,50.09,50.13,26200.0,34.2258,34.2531,34.219,34.2463,26200.0
2012-01-23 13:50:00,50.13,50.14,50.05,50.14,37500.0,34.2463,34.2531,34.1917,34.2531,37500.0
2012-01-23 13:55:00,50.13,50.15,50.06,50.14,38400.0,34.2463,34.26,34.1985,34.2531,38400.0
2012-01-23 14:00:00,50.13,50.15,50.09,50.15,30800.0,34.2463,34.26,34.219,34.26,30800.0
2012-01-23 14:05:00,50.15,50.15,50.08,50.12,29200.0,34.26,34.26,34.2122,34.2395,29200.0
2012-01-23 14:10:00,50.12,50.14,50.1,50.13,27200.0,34.2395,34.2531,34.2258,34.2463,27200.0
2012-01-23 14:15:00,50.12,50.13,50.04,50.12,70200.0,34.2395,34.2463,34.1848,34.2395,70200.0
2012-01-23 14:20:00,50.12,50.13,50.05,50.13,32800.0,34.2395,34.2463,34.1917,34.2463,32800.0
2012-01-23 14:25:00,50.13,50.13,50.05,50.09,38600.0,34.2463,34.2463,34.1917,34.219,38600.0
2012-01-23 14:30:00,50.1,50.12,50.08,50.09,30400.0,34.2258,34.2395,34.2122,34.219,30400.0
2012-01-23 14:35:00,50.08,50.08,50.02,50.04,64000.0,34.2122,34.2122,34.1712,34.1848,64000.0
2012-01-23 14:40:00,50.05,50.09,50.03,50.05,52600.0,34.1917,34.219,34.178,34.1917,52600.0
2012-01-23 14:45:00,50.05,50.05,50.0,50.02,64300.0,34.1917,34.1917,34.1575,34.1712,64300.0
2012-01-23 14:50:00,50.02,50.02,49.96,49.96,33700.0,34.1712,34.1712,34.1302,34.1302,33700.0
2012-01-23 14:55:00,49.97,50.03,49.95,50.01,143900.0,34.137,34.178,34.1233,34.1643,143900.0
2012-01-23 15:00:00,50.01,50.14,50.0,50.13,84300.0,34.1643,34.2531,34.1575,34.2463,84300.0
2012-01-23 15:05:00,50.14,50.2,50.12,50.15,64500.0,34.2531,34.2941,34.2395,34.26,64500.0
2012-01-23 15:10:00,50.16,50.2,50.12,50.19,29900.0,34.2668,34.2941,34.2395,34.2873,29900.0
2012-01-23 15:15:00,50.18,50.2,50.12,50.13,43700.0,34.2805,34.2941,34.2395,34.2463,43700.0
2012-01-23 15:20:00,50.12,50.15,50.1,50.15,35000.0,34.2395,34.26,34.2258,34.26,35000.0
2012-01-23 15:25:00,50.15,50.15,50.09,50.15,57900.0,34.26,34.26,34.219,34.26,57900.0
2012-01-23 15:30:00,50.14,50.21,50.14,50.21,105800.0,34.2531,34.301,34.2531,34.301,105800.0
2012-01-23 15:35:00,50.21,50.22,50.19,50.21,98700.0,34.301,34.3078,34.2873,34.301,98700.0
2012-01-23 15:40:00,50.21,50.25,50.2,50.24,52400.0,34.301,34.3283,34.2941,34.3215,52400.0
2012-01-23 15:45:00,50.24,50.24,50.17,50.18,113000.0,34.3215,34.3215,34.2736,34.2805,113000.0
2012-01-23 15:50:00,50.18,50.22,50.13,50.13,72900.0,34.2805,34.3078,34.2463,34.2463,72900.0
2012-01-23 15:55:00,50.13,50.19,50.13,50.14,188500.0,34.2463,34.2873,34.2463,34.2531,188500.0
2012-01-24 09:30:00,50.09,50.15,50.0,50.05,127800.0,34.219,34.26,34.1575,34.1917,127800.0
2012-01-24 09:35:00,50.05,50.08,49.98,50.02,45800.0,34.1917,34.2122,34.1438,34.1712,45800.0
2012-01-24 09:40:00,50.02,50.13,50.01,50.04,43000.0,34.1712,34.2463,34.1643,34.1848,43000.0
2012-01-24 09:45:00,50.06,50.17,50.02,50.13,55500.0,34.1985,34.2736,34.1712,34.2463,55500.0
2012-01-24 09:50:00,50.14,50.25,50.12,50.24,130200.0,34.2531,34.3283,34.2395,34.3215,130200.0
2012-01-24 09:55:00,50.25,50.26,50.16,50.17,40800.0,34.3283,34.3351,34.2668,34.2736,40800.0
2012-01-24 10:00:00,50.16,50.44,50.16,50.38,148300.0,34.2668,34.4581,34.2668,34.4171,148300.0
2012-01-24 10:05:00,50.37,50.45,50.35,50.39,73300.0,34.4103,34.4649,34.3966,34.4239,73300.0
2012-01-24 10:10:00,50.39,50.47,50.39,50.44,102200.0,34.4239,34.4786,34.4239,34.4581,102200.0
2012-01-24 10:15:00,50.44,50.45,50.37,50.39,67700.0,34.4581,34.4649,34.4103,34.4239,67700.0
2012-01-24 10:20:00,50.4,50.45,50.38,50.44,70800.0,34.4308,34.4649,34.4171,34.4581,70800.0
2012-01-24 10:25:00,50.44,50.54,50.42,50.49,86500.0,34.4581,34.5264,34.4444,34.4922,86500.0
2012-01-24 10:30:00,50.5,50.63,50.49,50.56,135600.0,34.4991,34.5879,34.4922,34.5401,135600.0
2012-01-24 10:35:00,50.56,50.59,50.54,50.59,70100.0,34.5401,34.5606,34.5264,34.5606,70100.0
2012-01-24 10:40:00,50.59,50.62,50.59,50.61,45100.0,34.5606,34.5811,34.5606,34.5742,45100.0
2012-01-24 10:45:00,50.61,50.64,50.59,50.61,35700.0,34.5742,34.5947,34.5606,34.5742,35700.0
2012-01-24 10:50:00,50.6,50.63,50.56,50.59,60500.0,34.5674,34.5879,34.5401,34.5606,60500.0
2012-01-24 10:55:00,50.59,50.66,50.58,50.62,44900.0,34.5606,34.6084,34.5537,34.5811,44900.0
2012-01-24 11:00:00,50.63,50.66,50.62,50.66,100200.0,34.5879,34.6084,34.5811,34.6084,100200.0
2012-01-24 11:05:00,50.65,50.67,50.63,50.64,38500.0,34.6015,34.6152,34.5879,34.5947,38500.0
2012-01-24 11:10:00,50.64,50.72,50.64,50.67,51100.0,34.5947,34.6494,34.5947,34.6152,51100.0
2012-01-24 11:15:00,50.67,50.68,50.61,50.62,41600.0,34.6152,34.622,34.5742,34.5811,41600.0
2012-01-24 11:20:00,50.62,50.64,50.61,50.64,31100.0,34.5811,34.5947,34.5742,34.5947,31100.0
2012-01-24 11:25:00,50.64,50.72,50.62,50.62,178600.0,34.5947,34.6494,34.5811,34.5811,178600.0
2012-01-24 11:30:00,50.63,50.7,50.6,50.69,27000.0,34.5879,34.6357,34.5674,34.6289,27000.0
2012-01-24 11:35:00,50.69,50.7,50.58,50.59,70200.0,34.6289,34.6357,34.5537,34.5606,70200.0
2012-01-24 11:40:00,50.58,50.59,50.49,50.5,33000.0,34.5537,34.5606,34.4922,34.4991,33000.0
2012-01-24 11:45:00,50.5,50.51,50.39,50.39,24500.0,34.4991,34.5059,34.4239,34.4239,24500.0
2012-01-24 11:50:00,50.39,50.4,50.34,50.38,31700.0,34.4239,34.4308,34.3898,34.4171,31700.0
2012-01-24 11:55:00,50.37,50.4,50.32,50.33,18900.0,34.4103,34.4308,34.3761,34.3829,18900.0
2012-01-24 12:00:00,50.33,50.34,50.32,50.34,20600.0,34.3829,34.3898,34.3761,34.3898,20600.0
2012-01-24 12:05:00,50.34,50.34,50.31,50.34,24500.0,34.3898,34.3898,34.3693,34.3898,24500.0
2012-01-24 12:10:00,50.34,50.39,50.34,50.38,24400.0,34.3898,34.4239,34.3898,34.4171,24400.0
2012-01-24 12:15:00,50.39,50.45,50.38,50.44,28800.0,34.4239,34.4649,34.4171,34.4581,28800.0
2012-01-24 12:20:00,50.44,50.47,50.43,50.44,36500.0,34.4581,34.4786,34.4513,34.4581,36500.0
2012-01-24 12:25:00,50.44,50.5,50.44,50.49,27900.0,34.4581,34.4991,34.4581,34.4922,27900.0
2012-01-24 12:30:00,50.5,50.55,50.47,50.51,112100.0,34.4991,34.5332,34.4786,34.5059,112100.0
2012-01-24 12:35:00,50.51,50.51,50.44,50.49,23700.0,34.5059,34.5059,34.4581,34.4922,23700.0
2012-01-24 12:40:00,50.5,50.53,50.47,50.48,27400.0,34.4991,34.5196,34.4786,34.4854,27400.0
2012-01-24 12:45:00,50.49,50.53,50.47,50.52,33100.0,34.4922,34.5196,34.4786,34.5127,33100.0
2012-01-24 12:50:00,50.52,50.53,50.49,50.51,22200.0,34.5127,34.5196,34.4922,34.5059,22200.0
2012-01-24 12:55:00,50.51,50.52,50.46,50.48,19800.0,34.5059,34.5127,34.4718,34.4854,19800.0
2012-01-24 13:00:00,50.48,50.49,50.41,50.41,12100.0,34.4854,34.4922,34.4376,34.4376,12100.0
2012-01-24 13:05:00,50.42,50.47,50.41,50.46,39100.0,34.4444,34.4786,34.4376,34.4718,39100.0
2012-01-24 13:10:00,50.45,50.48,50.45,50.46,32900.0,34.4649,34.4854,34.4649,34.4718,32900.0
2012-01-24 13:15:00,50.46,50.5,50.45,50.47,31900.0,34.4718,34.4991,34.4649,34.4786,31900.0
2012-01-24 13:20:00,50.46,50.48,50.45,50.46,18000.0,34.4718,34.4854,34.4649,34.4718,18000.0
2012-01-24 13:25:00,50.47,50.47,50.44,50.46,25300.0,34.4786,34.4786,34.4581,34.4718,25300.0
2012-01-24 13:30:00,50.45,50.46,50.44,50.44,24500.0,34.4649,34.4718,34.4581,34.4581,24500.0
2012-01-24 13:35:00,50.44,50.45,50.4,50.43,18300.0,34.4581,34.4649,34.4308,34.4513,18300.0
2012-01-24 13:40:00,50.43,50.46,50.42,50.45,15000.0,34.4513,34.4718,34.4444,34.4649,15000.0
2012-01-24 13:45:00,50.45,50.5,50.45,50.5,18600.0,34.4649,34.4991,34.4649,34.4991,18600.0
2012-01-24 13:50:00,50.49,50.53,50.49,50.52,22100.0,34.4922,34.5196,34.4922,34.5127,22100.0
2012-01-24 13:55:00,50.51,50.51,50.48,50.49,23900.0,34.5059,34.5059,34.4854,34.4922,23900.0
2012-01-24 14:00:00,50.49,50.51,50.48,50.49,25100.0,34.4922,34.5059,34.4854,34.4922,25100.0
2012-01-24 14:05:00,50.5,50.51,50.49,50.51,12700.0,34.4991,34.5059,34.4922,34.5059,12700.0
2012-01-24 14:10:00,50.51,50.53,50.5,50.53,18000.0,34.5059,34.5196,34.4991,34.5196,18000.0
2012-01-24 14:15:00,50.53,50.53,50.49,50.5,19500.0,34.5196,34.5196,34.4922,34.4991,19500.0
2012-01-24 14:20:00,50.49,50.55,50.48,50.55,29100.0,34.4922,34.5332,34.4854,34.5332,29100.0
2012-01-24 14:25:00,50.54,50.56,50.52,50.53,17800.0,34.5264,34.5401,34.5127,34.5196,17800.0
2012-01-24 14:30:00,50.53,50.54,50.47,50.48,36400.0,34.5196,34.5264,34.4786,34.4854,36400.0
2012-01-24 14:35:00,50.48,50.5,50.48,50.49,28500.0,34.4854,34.4991,34.4854,34.4922,28500.0
2012-01-24 14:40:00,50.48,50.51,50.48,50.51,30600.0,34.4854,34.5059,34.4854,34.5059,30600.0
2012-01-24 14:45:00,50.51,50.52,50.49,50.49,23800.0,34.5059,34.5127,34.4922,34.4922,23800.0
2012-01-24 14:50:00,50.49,50.5,50.46,50.5,35000.0,34.4922,34.4991,34.4718,34.4991,35000.0
2012-01-24 14:55:00,50.5,50.52,50.48,50.51,28000.0,34.4991,34.5127,34.4854,34.5059,28000.0
2012-01-24 15:00:00,50.52,50.55,50.51,50.55,36000.0,34.5127,34.5332,34.5059,34.5332,36000.0
2012-01-24 15:05:00,50.55,50.56,50.54,50.56,14200.0,34.5332,34.5401,34.5264,34.5401,14200.0
2012-01-24 15:10:00,50.56,50.62,50.55,50.62,47400.0,34.5401,34.5811,34.5332,34.5811,47400.0
2012-01-24 15:15:00,50.62,50.62,50.61,50.62,17700.0,34.5811,34.5811,34.5742,34.5811,17700.0
2012-01-24 15:20:00,50.62,50.66,50.61,50.66,38800.0,34.5811,34.6084,34.5742,34.6084,38800.0
2012-01-24 15:25:00,50.65,50.66,50.6,50.6,64200.0,34.6015,34.6084,34.5674,34.5674,64200.0
2012-01-24 15:30:00,50.61,50.63,50.59,50.62,60500.0,34.5742,34.5879,34.5606,34.5811,60500.0
2012-01-24 15:35:00,50.62,50.64,50.6,50.62,67000.0,34.5811,34.5947,34.5674,34.5811,67000.0
2012-01-24 15:40:00,50.62,50.7,50.61,50.7,149800.0,34.5811,34.6357,34.5742,34.6357,149800.0
2012-01-24 15:45:00,50.69,50.73,50.67,50.69,172100.0,34.6289,34.6562,34.6152,34.6289,172100.0
2012-01-24 15:50:00,50.68,50.74,50.67,50.72,175600.0,34.622,34.663,34.6152,34.6494,175600.0
2012-01-24 15:55:00,50.72,50.74,50.68,50.74,232400.0,34.6494,34.663,34.622,34.663,232400.0
2012-01-25 09:30:00,50.75,50.79,50.61,50.65,58500.0,34.6699,34.6972,34.5742,34.6015,58500.0
2012-01-25 09:35:00,50.66,50.8,50.65,50.68,32500.0,34.6084,34.704,34.6015,34.622,32500.0
2012-01-25 09:40:00,50.67,50.71,50.61,50.64,21100.0,34.6152,34.6425,34.5742,34.5947,21100.0
2012-01-25 09:45:00,50.67,50.68,50.5,50.54,102600.0,34.6152,34.622,34.4991,34.5264,102600.0
2012-01-25 09:50:00,50.55,50.65,50.54,50.59,47800.0,34.5332,34.6015,34.5264,34.5606,47800.0
2012-01-25 09:55:00,50.59,50.61,50.47,50.5,41200.0,34.5606,34.5742,34.4786,34.4991,41200.0
2012-01-25 10:00:00,50.5,50.7,50.48,50.67,62900.0,34.4991,34.6357,34.4854,34.6152,62900.0
2012-01-25 10:05:00,50.66,50.81,50.64,50.79,58100.0,34.6084,34.7109,34.5947,34.6972,58100.0
2012-01-25 10:10:00,50.8,50.82,50.72,50.73,36600.0,34.704,34.7177,34.6494,34.6562,36600.0
2012-01-25 10:15:00,50.73,50.73,50.64,50.68,38900.0,34.6562,34.6562,34.5947,34.622,38900.0
2012-01-25 10:20:00,50.69,50.73,50.68,50.68,34800.0,34.6289,34.6562,34.622,34.622,34800.0
2012-01-25 10:25:00,50.69,50.69,50.62,50.69,40700.0,34.6289,34.6289,34.5811,34.6289,40700.0
2012-01-25 10:30:00,50.68,50.7,50.61,50.63,27300.0,34.622,34.6357,34.5742,34.5879,27300.0
2012-01-25 10:35:00,50.62,50.71,50.62,50.71,22500.0,34.5811,34.6425,34.5811,34.6425,22500.0
2012-01-25 10:40:00,50.7,50.72,50.7,50.72,22400.0,34.6357,34.6494,34.6357,34.6494,22400.0
2012-01-25 10:45:00,50.72,50.78,50.72,50.73,33300.0,34.6494,34.6904,34.6494,34.6562,33300.0
2012-01-25 10:50:00,50.73,50.78,50.71,50.72,22600.0,34.6562,34.6904,34.6425,34.6494,22600.0
2012-01-25 10:55:00,50.71,50.77,50.71,50.75,34600.0,34.6425,34.6835,34.6425,34.6699,34600.0
2012-01-25 11:00:00,50.75,50.8,50.73,50.78,29100.0,34.6699,34.704,34.6562,34.6904,29100.0
2012-01-25 11:05:00,50.78,50.8,50.7,50.72,27800.0,34.6904,34.704,34.6357,34.6494,27800.0
2012-01-25 11:10:00,50.69,50.75,50.69,50.73,16000.0,34.6289,34.6699,34.6289,34.6562,16000.0
2012-01-25 11:15:00,50.74,50.76,50.7,50.71,36600.0,34.663,34.6767,34.6357,34.6425,36600.0
2012-01-25 11:20:00,50.71,50.78,50.7,50.73,35600.0,34.6425,34.6904,34.6357,34.6562,35600.0
2012-01-25 11:25:00,50.73,50.79,50.71,50.71,33600.0,34.6562,34.6972,34.6425,34.6425,33600.0
2012-01-25 11:30:00,50.71,50.76,50.7,50.73,36400.0,34.6425,34.6767,34.6357,34.6562,36400.0
2012-01-25 11:35:00,50.73,50.8,50.7,50.79,34200.0,34.6562,34.704,34.6357,34.6972,34200.0
2012-01-25 11:40:00,50.79,50.82,50.79,50.82,28200.0,34.6972,34.7177,34.6972,34.7177,28200.0
2012-01-25 11:45:00,50.82,50.82,50.77,50.81,28400.0,34.7177,34.7177,34.6835,34.7109,28400.0
2012-01-25 11:50:00,50.81,50.81,50.74,50.75,80600.0,34.7109,34.7109,34.663,34.6699,80600.0
2012-01-25 11:55:00,50.75,50.77,50.69,50.69,43900.0,34.6699,34.6835,34.6289,34.6289,43900.0
2012-01-25 12:00:00,50.69,50.7,50.66,50.67,27900.0,34.6289,34.6357,34.6084,34.6152,27900.0
2012-01-25 12:05:00,50.68,50.68,50.59,50.61,41800.0,34.622,34.622,34.5606,34.5742,41800.0
2012-01-25 12:10:00,50.61,50.65,50.6,50.61,20200.0,34.5742,34.6015,34.5674,34.5742,20200.0
2012-01-25 12:15:00,50.61,50.67,50.6,50.66,27200.0,34.5742,34.6152,34.5674,34.6084,27200.0
2012-01-25 12:20:00,50.66,50.66,50.6,50.64,36300.0,34.6084,34.6084,34.5674,34.5947,36300.0
2012-01-25 12:25:00,50.63,50.72,50.6,50.67,86100.0,34.5879,34.6494,34.5674,34.6152,86100.0
2012-01-25 12:30:00,50.67,50.79,50.62,50.79,153900.0,34.6152,34.6972,34.5811,34.6972,153900.0
2012-01-25 12:35:00,50.79,50.88,50.75,50.79,53200.0,34.6972,34.7587,34.6699,34.6972,53200.0
2012-01-25 12:40:00,50.8,50.81,50.71,50.71,42500.0,34.704,34.7109,34.6425,34.6425,42500.0
2012-01-25 12:45:00,50.71,50.8,50.71,50.78,25900.0,34.6425,34.704,34.6425,34.6904,25900.0
2012-01-25 12:50:00,50.78,50.87,50.72,50.85,53200.0,34.6904,34.7518,34.6494,34.7382,53200.0
2012-01-25 12:55:00,50.85,50.89,50.72,50.75,73500.0,34.7382,34.7655,34.6494,34.6699,73500.0
2012-01-25 13:00:00,50.75,50.91,50.74,50.91,70200.0,34.6699,34.7792,34.663,34.7792,70200.0
2012-01-25 13:05:00,50.91,50.97,50.87,50.95,56900.0,34.7792,34.8202,34.7518,34.8065,56900.0
2012-01-25 13:10:00,50.95,51.0,50.93,50.98,64700.0,34.8065,34.8407,34.7928,34.827,64700.0
2012-01-25 13:15:00,50.99,51.09,50.97,51.0,93600.0,34.8338,34.9021,34.8202,34.8407,93600.0
2012-01-25 13:20:00,51.0,51.07,50.97,51.05,63600.0,34.8407,34.8885,34.8202,34.8748,63600.0
2012-01-25 13:25:00,51.03,51.05,50.93,50.97,62400.0,34.8611,34.8748,34.7928,34.8202,62400.0
2012-01-25 13:30:00,50.97,51.05,50.94,50.99,60300.0,34.8202,34.8748,34.7997,34.8338,60300.0
2012-01-25 13:35:00,50.99,51.01,50.95,51.0,66600.0,34.8338,34.8475,34.8065,34.8407,66600.0
2012-01-25 13:40:00,51.0,51.03,50.93,50.95,46300.0,34.8407,34.8611,34.7928,34.8065,46300.0
2012-01-25 13:45:00,50.95,50.98,50.9,50.94,57700.0,34.8065,34.827,34.7723,34.7997,57700.0
2012-01-25 13:50:00,50.95,50.97,50.89,50.97,138000.0,34.8065,34.8202,34.7655,34.8202,138000.0
2012-01-25 13:55:00,50.96,51.05,50.92,51.05,75500.0,34.8133,34.8748,34.786,34.8748,75500.0
2012-01-25 14:00:00,51.05,51.06,50.99,51.05,98900.0,34.8748,34.8816,34.8338,34.8748,98900.0
2012-01-25 14:05:00,51.04,51.05,50.95,50.97,56900.0,34.868,34.8748,34.8065,34.8202,56900.0
2012-01-25 14:10:00,50.98,51.07,50.98,51.03,49400.0,34.827,34.8885,34.827,34.8611,49400.0
2012-01-25 14:15:00,51.04,51.08,51.0,51.05,65000.0,34.868,34.8953,34.8407,34.8748,65000.0
2012-01-25 14:20:00,51.05,51.06,50.97,51.04,73900.0,34.8748,34.8816,34.8202,34.868,73900.0
2012-01-25 14:25:00,51.04,51.05,50.96,50.98,58500.0,34.868,34.8748,34.8133,34.827,58500.0
2012-01-25 14:30:00,50.99,51.09,50.99,51.08,63100.0,34.8338,34.9021,34.8338,34.8953,63100.0
2012-01-25 14:35:00,51.08,51.12,51.03,51.07,52900.0,34.8953,34.9226,34.8611,34.8885,52900.0
2012-01-25 14:40:00,51.07,51.08,50.99,51.02,50500.0,34.8885,34.8953,34.8338,34.8543,50500.0
2012-01-25 14:45:00,51.02,51.08,51.0,51.02,43700.0,34.8543,34.8953,34.8407,34.8543,43700.0
2012-01-25 14:50:00,51.02,51.08,51.02,51.08,28300.0,34.8543,34.8953,34.8543,34.8953,28300.0
2012-01-25 14:55:00,51.08,51.09,51.0,51.02,51500.0,34.8953,34.9021,34.8407,34.8543,51500.0
2012-01-25 15:00:00,51.02,51.1,51.02,51.07,62200.0,34.8543,34.909,34.8543,34.8885,62200.0
2012-01-25 15:05:00,51.06,51.08,51.0,51.03,53100.0,34.8816,34.8953,34.8407,34.8611,53100.0
2012-01-25 15:10:00,51.03,51.07,50.99,51.02,39100.0,34.8611,34.8885,34.8338,34.8543,39100.0
2012-01-25 15:15:00,51.02,51.04,50.98,51.03,34300.0,34.8543,34.868,34.827,34.8611,34300.0
2012-01-25 15:20:00,51.03,51.11,51.01,51.09,83800.0,34.8611,34.9158,34.8475,34.9021,83800.0
2012-01-25 15:25:00,51.08,51.15,51.05,51.13,48500.0,34.8953,34.9431,34.8748,34.9295,48500.0
2012-01-25 15:30:00,51.13,51.18,51.12,51.14,90700.0,34.9295,34.9636,34.9226,34.9363,90700.0
2012-01-25 15:35:00,51.14,51.18,51.12,51.16,66300.0,34.9363,34.9636,34.9226,34.95,66300.0
2012-01-25 15:40:00,51.16,51.21,51.15,51.18,75100.0,34.95,34.9841,34.9431,34.9636,75100.0
2012-01-25 15:45:00,51.19,51.26,51.17,51.21,120300.0,34.9705,35.0183,34.9568,34.9841,120300.0
2012-01-25 15:50:00,51.21,51.26,51.18,51.21,113200.0,34.9841,35.0183,34.9636,34.9841,113200.0
2012-01-25 15:55:00,51.2,51.21,51.12,51.12,272700.0,34.9773,34.9841,34.9226,34.9226,272700.0
2012-01-26 09:30:00,51.25,51.29,50.87,50.87,85000.0,35.0114,35.0388,34.7518,34.7518,85000.0
2012-01-26 09:35:00,50.88,51.01,50.86,50.92,31100.0,34.7587,34.8475,34.745,34.786,31100.0
2012-01-26 09:40:00,50.92,50.94,50.75,50.81,87900.0,34.786,34.7997,34.6699,34.7109,87900.0
2012-01-26 09:45:00,50.82,50.99,50.81,50.91,111500.0,34.7177,34.8338,34.7109,34.7792,111500.0
2012-01-26 09:50:00,50.91,51.0,50.87,50.94,96500.0,34.7792,34.8407,34.7518,34.7997,96500.0
2012-01-26 09:55:00,50.93,50.94,50.84,50.94,94500.0,34.7928,34.7997,34.7313,34.7997,94500.0
2012-01-26 10:00:00,50.94,51.12,50.9,51.04,99800.0,34.7997,34.9226,34.7723,34.868,99800.0
2012-01-26 10:05:00,51.05,51.06,50.88,50.88,55900.0,34.8748,34.8816,34.7587,34.7587,55900.0
2012-01-26 10:10:00,50.88,50.94,50.85,50.9,85900.0,34.7587,34.7997,34.7382,34.7723,85900.0
2012-01-26 10:15:00,50.89,50.91,50.86,50.87,40700.0,34.7655,34.7792,34.745,34.7518,40700.0
2012-01-26 10:20:00,50.87,50.9,50.71,50.72,62400.0,34.7518,34.7723,34.6425,34.6494,62400.0
2012-01-26 10:25:00,50.72,50.72,50.63,50.67,41300.0,34.6494,34.6494,34.5879,34.6152,41300.0
2012-01-26 10:30:00,50.68,50.68,50.54,50.56,75300.0,34.622,34.622,34.5264,34.5401,75300.0
2012-01-26 10:35:00,50.57,50.68,50.56,50.68,107700.0,34.5469,34.622,34.5401,34.622,107700.0
2012-01-26 10:40:00,50.67,50.77,50.67,50.77,44000.0,34.6152,34.6835,34.6152,34.6835,44000.0
2012-01-26 10:45:00,50.77,50.82,50.74,50.75,57300.0,34.6835,34.7177,34.663,34.6699,57300.0
2012-01-26 10:50:00,50.74,50.78,50.7,50.71,86300.0,34.663,34.6904,34.6357,34.6425,86300.0
2012-01-26 10:55:00,50.71,50.71,50.64,50.65,65900.0,34.6425,34.6425,34.5947,34.6015,65900.0
2012-01-26 11:00:00,50.66,50.72,50.65,50.72,33800.0,34.6084,34.6494,34.6015,34.6494,33800.0
2012-01-26 11:05:00,50.71,50.71,50.68,50.7,45600.0,34.6425,34.6425,34.622,34.6357,45600.0
2012-01-26 11:10:00,50.7,50.71,50.67,50.7,14600.0,34.6357,34.6425,34.6152,34.6357,14600.0
2012-01-26 11:15:00,50.71,50.74,50.69,50.69,41600.0,34.6425,34.663,34.6289,34.6289,41600.0
2012-01-26 11:20:00,50.69,50.72,50.68,50.71,28600.0,34.6289,34.6494,34.622,34.6425,28600.0
2012-01-26 11:25:00,50.7,50.71,50.65,50.68,22500.0,34.6357,34.6425,34.6015,34.622,22500.0
2012-01-26 11:30:00,50.68,50.73,50.68,50.73,50900.0,34.622,34.6562,34.622,34.6562,50900.0
2012-01-26 11:35:00,50.72,50.73,50.65,50.65,101900.0,34.6494,34.6562,34.6015,34.6015,101900.0
2012-01-26 11:40:00,50.65,50.66,50.6,50.61,47700.0,34.6015,34.6084,34.5674,34.5742,47700.0
2012-01-26 11:45:00,50.61,50.61,50.57,50.58,21700.0,34.5742,34.5742,34.5469,34.5537,21700.0
2012-01-26 11:50:00,50.58,50.6,50.53,50.55,64400.0,34.5537,34.5674,34.5196,34.5332,64400.0
2012-01-26 11:55:00,50.56,50.61,50.52,50.54,38300.0,34.5401,34.5742,34.5127,34.5264,38300.0
2012-01-26 12:00:00,50.53,50.59,50.51,50.59,29900.0,34.5196,34.5606,34.5059,34.5606,29900.0
2012-01-26 12:05:00,50.59,50.59,50.53,50.58,23100.0,34.5606,34.5606,34.5196,34.5537,23100.0
2012-01-26 12:10:00,50.57,50.64,50.57,50.58,23500.0,34.5469,34.5947,34.5469,34.5537,23500.0
2012-01-26 12:15:00,50.58,50.59,50.54,50.55,74600.0,34.5537,34.5606,34.5264,34.5332,74600.0
2012-01-26 12:20:00,50.55,50.6,50.55,50.57,40300.0,34.5332,34.5674,34.5332,34.5469,40300.0
2012-01-26 12:25:00,50.57,50.61,50.55,50.59,31300.0,34.5469,34.5742,34.5332,34.5606,31300.0
2012-01-26 12:30:00,50.59,50.66,50.58,50.6,42000.0,34.5606,34.6084,34.5537,34.5674,42000.0
2012-01-26 12:35:00,50.6,50.66,50.59,50.65,55500.0,34.5674,34.6084,34.5606,34.6015,55500.0
2012-01-26 12:40:00,50.66,50.69,50.63,50.63,29800.0,34.6084,34.6289,34.5879,34.5879,29800.0
2012-01-26 12:45:00,50.64,50.71,50.64,50.7,70500.0,34.5947,34.6425,34.5947,34.6357,70500.0
2012-01-26 12:50:00,50.7,50.71,50.66,50.68,31500.0,34.6357,34.6425,34.6084,34.622,31500.0
2012-01-26 12:55:00,50.68,50.69,50.65,50.65,11100.0,34.622,34.6289,34.6015,34.6015,11100.0
2012-01-26 13:00:00,50.66,50.7,50.64,50.65,20600.0,34.6084,34.6357,34.5947,34.6015,20600.0
2012-01-26 13:05:00,50.65,50.7,50.65,50.65,40200.0,34.6015,34.6357,34.6015,34.6015,40200.0
2012-01-26 13:10:00,50.65,50.7,50.61,50.68,53900.0,34.6015,34.6357,34.5742,34.622,53900.0
2012-01-26 13:15:00,50.68,50.69,50.63,50.68,24300.0,34.622,34.6289,34.5879,34.622,24300.0
2012-01-26 13:20:00,50.66,50.69,50.63,50.68,36200.0,34.6084,34.6289,34.5879,34.622,36200.0
2012-01-26 13:25:00,50.69,50.7,50.68,50.68,24800.0,34.6289,34.6357,34.622,34.622,24800.0
2012-01-26 13:30:00,50.67,50.7,50.64,50.68,39600.0,34.6152,34.6357,34.5947,34.622,39600.0
2012-01-26 13:35:00,50.68,50.69,50.6,50.62,60400.0,34.622,34.6289,34.5674,34.5811,60400.0
2012-01-26 13:40:00,50.62,50.65,50.57,50.59,32000.0,34.5811,34.6015,34.5469,34.5606,32000.0
2012-01-26 13:45:00,50.59,50.63,50.57,50.61,32500.0,34.5606,34.5879,34.5469,34.5742,32500.0
2012-01-26 13:50:00,50.61,50.64,50.57,50.63,26300.0,34.5742,34.5947,34.5469,34.5879,26300.0
2012-01-26 13:55:00,50.63,50.64,50.62,50.62,15800.0,34.5879,34.5947,34.5811,34.5811,15800.0
2012-01-26 14:00:00,50.62,50.63,50.59,50.61,31500.0,34.5811,34.5879,34.5606,34.5742,31500.0
2012-01-26 14:05:00,50.61,50.62,50.55,50.57,83500.0,34.5742,34.5811,34.5332,34.5469,83500.0
2012-01-26 14:10:00,50.58,50.6,50.52,50.57,123100.0,34.5537,34.5674,34.5127,34.5469,123100.0
2012-01-26 14:15:00,50.57,50.57,50.48,50.53,48200.0,34.5469,34.5469,34.4854,34.5196,48200.0
2012-01-26 14:20:00,50.52,50.53,50.42,50.45,50600.0,34.5127,34.5196,34.4444,34.4649,50600.0
2012-01-26 14:25:00,50.45,50.46,50.39,50.43,37700.0,34.4649,34.4718,34.4239,34.4513,37700.0
2012-01-26 14:30:00,50.42,50.47,50.42,50.43,46700.0,34.4444,34.4786,34.4444,34.4513,46700.0
2012-01-26 14:35:00,50.43,50.43,50.35,50.35,89400.0,34.4513,34.4513,34.3966,34.3966,89400.0
2012-01-26 14:40:00,50.36,50.36,50.26,50.29,133900.0,34.4034,34.4034,34.3351,34.3556,133900.0
2012-01-26 14:45:00,50.29,50.31,50.28,50.3,60200.0,34.3556,34.3693,34.3488,34.3624,60200.0
2012-01-26 14:50:00,50.3,50.37,50.29,50.35,58000.0,34.3624,34.4103,34.3556,34.3966,58000.0
2012-01-26 14:55:00,50.35,50.36,50.29,50.3,46100.0,34.3966,34.4034,34.3556,34.3624,46100.0
2012-01-26 15:00:00,50.31,50.34,50.27,50.33,81300.0,34.3693,34.3898,34.342,34.3829,81300.0
2012-01-26 15:05:00,50.32,50.34,50.27,50.34,51400.0,34.3761,34.3898,34.342,34.3898,51400.0
2012-01-26 15:10:00,50.34,50.37,50.3,50.36,59400.0,34.3898,34.4103,34.3624,34.4034,59400.0
2012-01-26 15:15:00,50.37,50.39,50.32,50.34,55400.0,34.4103,34.4239,34.3761,34.3898,55400.0
2012-01-26 15:20:00,50.34,50.36,50.3,50.33,95800.0,34.3898,34.4034,34.3624,34.3829,95800.0
2012-01-26 15:25:00,50.33,50.36,50.27,50.29,99100.0,34.3829,34.4034,34.342,34.3556,99100.0
2012-01-26 15:30:00,50.29,50.33,50.27,50.33,55900.0,34.3556,34.3829,34.342,34.3829,55900.0
2012-01-26 15:35:00,50.32,50.36,50.3,50.36,60600.0,34.3761,34.4034,34.3624,34.4034,60600.0
2012-01-26 15:40:00,50.36,50.4,50.33,50.39,68800.0,34.4034,34.4308,34.3829,34.4239,68800.0
2012-01-26 15:45:00,50.39,50.45,50.36,50.42,103700.0,34.4239,34.4649,34.4034,34.4444,103700.0
2012-01-26 15:50:00,50.42,50.45,50.38,50.4,100100.0,34.4444,34.4649,34.4171,34.4308,100100.0
2012-01-26 15:55:00,50.4,50.5,50.4,50.49,173100.0,34.4308,34.4991,34.4308,34.4922,173100.0
2012-01-27 09:30:00,50.45,50.65,50.36,50.65,66100.0,34.4649,34.6015,34.4034,34.6015,66100.0
2012-01-27 09:35:00,50.64,50.79,50.57,50.78,44100.0,34.5947,34.6972,34.5469,34.6904,44100.0
2012-01-27 09:40:00,50.78,50.78,50.49,50.5,48600.0,34.6904,34.6904,34.4922,34.4991,48600.0
2012-01-27 09:45:00,50.5,50.56,50.46,50.47,33800.0,34.4991,34.5401,34.4718,34.4786,33800.0
2012-01-27 09:50:00,50.48,50.56,50.48,50.51,36300.0,34.4854,34.5401,34.4854,34.5059,36300.0
2012-01-27 09:55:00,50.52,50.56,50.4,50.45,74200.0,34.5127,34.5401,34.4308,34.4649,74200.0
2012-01-27 10:00:00,50.46,50.51,50.41,50.44,58100.0,34.4718,34.5059,34.4376,34.4581,58100.0
2012-01-27 10:05:00,50.45,50.52,50.42,50.48,85100.0,34.4649,34.5127,34.4444,34.4854,85100.0
2012-01-27 10:10:00,50.47,50.49,50.34,50.35,84500.0,34.4786,34.4922,34.3898,34.3966,84500.0
2012-01-27 10:15:00,50.36,50.37,50.29,50.31,68600.0,34.4034,34.4103,34.3556,34.3693,68600.0
2012-01-27 10:20:00,50.31,50.41,50.3,50.37,50600.0,34.3693,34.4376,34.3624,34.4103,50600.0
2012-01-27 10:25:00,50.38,50.43,50.33,50.34,52100.0,34.4171,34.4513,34.3829,34.3898,52100.0
2012-01-27 10:30:00,50.34,50.42,50.26,50.26,51000.0,34.3898,34.4444,34.3351,34.3351,51000.0
2012-01-27 10:35:00,50.26,50.26,50.18,50.18,108400.0,34.3351,34.3351,34.2805,34.2805,108400.0
2012-01-27 10:40:00,50.18,50.19,50.09,50.1,79400.0,34.2805,34.2873,34.219,34.2258,79400.0
2012-01-27 10:45:00,50.11,50.14,50.0,50.13,107500.0,34.2326,34.2531,34.1575,34.2463,107500.0
2012-01-27 10:50:00,50.14,50.19,50.13,50.16,42900.0,34.2531,34.2873,34.2463,34.2668,42900.0
2012-01-27 10:55:00,50.15,50.15,50.1,50.12,45000.0,34.26,34.26,34.2258,34.2395,45000.0
2012-01-27 11:00:00,50.13,50.16,50.07,50.11,68500.0,34.2463,34.2668,34.2053,34.2326,68500.0
2012-01-27 11:05:00,50.11,50.12,50.06,50.1,71700.0,34.2326,34.2395,34.1985,34.2258,71700.0
2012-01-27 11:10:00,50.1,50.12,50.04,50.05,67400.0,34.2258,34.2395,34.1848,34.1917,67400.0
2012-01-27 11:15:00,50.05,50.11,50.0,50.06,62800.0,34.1917,34.2326,34.1575,34.1985,62800.0
2012-01-27 11:20:00,50.07,50.1,50.02,50.02,42800.0,34.2053,34.2258,34.1712,34.1712,42800.0
2012-01-27 11:25:00,50.03,50.11,50.03,50.08,27200.0,34.178,34.2326,34.178,34.2122,27200.0
2012-01-27 11:30:00,50.07,50.1,50.04,50.05,59800.0,34.2053,34.2258,34.1848,34.1917,59800.0
2012-01-27 11:35:00,50.07,50.08,50.02,50.08,40800.0,34.2053,34.2122,34.1712,34.2122,40800.0
2012-01-27 11:40:00,50.09,50.11,50.05,50.06,39800.0,34.219,34.2326,34.1917,34.1985,39800.0
2012-01-27 11:45:00,50.06,50.11,50.05,50.07,83200.0,34.1985,34.2326,34.1917,34.2053,83200.0
2012-01-27 11:50:00,50.07,50.09,50.04,50.05,50600.0,34.2053,34.219,34.1848,34.1917,50600.0
2012-01-27 11:55:00,50.06,50.1,50.03,50.03,82700.0,34.1985,34.2258,34.178,34.178,82700.0
2012-01-27 12:00:00,50.03,50.07,50.03,50.04,44800.0,34.178,34.2053,34.178,34.1848,44800.0
2012-01-27 12:05:00,50.04,50.06,49.96,49.99,97500.0,34.1848,34.1985,34.1302,34.1507,97500.0
2012-01-27 12:10:00,49.99,50.02,49.94,49.96,65500.0,34.1507,34.1712,34.1165,34.1302,65500.0
2012-01-27 12:15:00,49.98,49.99,49.91,49.94,71700.0,34.1438,34.1507,34.096,34.1165,71700.0
2012-01-27 12:20:00,49.93,50.0,49.92,50.0,26700.0,34.1097,34.1575,34.1028,34.1575,26700.0
2012-01-27 12:25:00,49.99,50.08,49.99,50.08,34700.0,34.1507,34.2122,34.1507,34.2122,34700.0
2012-01-27 12:30:00,50.07,50.1,50.03,50.04,38000.0,34.2053,34.2258,34.178,34.1848,38000.0
2012-01-27 12:35:00,50.05,50.08,50.02,50.07,96700.0,34.1917,34.2122,34.1712,34.2053,96700.0
2012-01-27 12:40:00,50.07,50.08,50.02,50.02,26000.0,34.2053,34.2122,34.1712,34.1712,26000.0
2012-01-27 12:45:00,50.03,50.06,50.02,50.05,36900.0,34.178,34.1985,34.1712,34.1917,36900.0
2012-01-27 12:50:00,50.05,50.05,50.0,50.04,27500.0,34.1917,34.1917,34.1575,34.1848,27500.0
2012-01-27 12:55:00,50.04,50.08,49.98,50.0,48600.0,34.1848,34.2122,34.1438,34.1575,48600.0
2012-01-27 13:00:00,49.99,50.03,49.97,50.01,90400.0,34.1507,34.178,34.137,34.1643,90400.0
2012-01-27 13:05:00,50.0,50.02,49.98,50.01,45100.0,34.1575,34.1712,34.1438,34.1643,45100.0
2012-01-27 13:10:00,50.01,50.02,49.97,50.0,69300.0,34.1643,34.1712,34.137,34.1575,69300.0
2012-01-27 13:15:00,50.01,50.05,49.99,50.03,46300.0,34.1643,34.1917,34.1507,34.178,46300.0
2012-01-27 13:20:00,50.02,50.09,50.01,50.01,33200.0,34.1712,34.219,34.1643,34.1643,33200.0
2012-01-27 13:25:00,50.01,50.05,49.99,50.0,59700.0,34.1643,34.1917,34.1507,34.1575,59700.0
2012-01-27 13:30:00,50.0,50.03,49.97,50.02,60200.0,34.1575,34.178,34.137,34.1712,60200.0
2012-01-27 13:35:00,50.02,50.04,50.01,50.02,52500.0,34.1712,34.1848,34.1643,34.1712,52500.0
2012-01-27 13:40:00,50.03,50.06,50.02,50.05,26200.0,34.178,34.1985,34.1712,34.1917,26200.0
2012-01-27 13:45:00,50.04,50.09,49.99,50.0,85000.0,34.1848,34.219,34.1507,34.1575,85000.0
2012-01-27 13:50:00,50.0,50.02,49.97,49.98,45000.0,34.1575,34.1712,34.137,34.1438,45000.0
2012-01-27 13:55:00,49.97,50.01,49.97,50.0,36400.0,34.137,34.1643,34.137,34.1575,36400.0
2012-01-27 14:00:00,50.0,50.05,50.0,50.05,77800.0,34.1575,34.1917,34.1575,34.1917,77800.0
2012-01-27 14:05:00,50.04,50.07,50.02,50.02,58200.0,34.1848,34.2053,34.1712,34.1712,58200.0
2012-01-27 14:10:00,50.02,50.06,50.01,50.04,85500.0,34.1712,34.1985,34.1643,34.1848,85500.0
2012-01-27 14:15:00,50.05,50.08,50.02,50.07,30600.0,34.1917,34.2122,34.1712,34.2053,30600.0
2012-01-27 14:20:00,50.06,50.07,50.02,50.04,43500.0,34.1985,34.2053,34.1712,34.1848,43500.0
2012-01-27 14:25:00,50.04,50.08,50.01,50.05,68800.0,34.1848,34.2122,34.1643,34.1917,68800.0
2012-01-27 14:30:00,50.05,50.07,50.03,50.05,50000.0,34.1917,34.2053,34.178,34.1917,50000.0
2012-01-27 14:35:00,50.05,50.13,50.04,50.11,49100.0,34.1917,34.2463,34.1848,34.2326,49100.0
2012-01-27 14:40:00,50.11,50.12,50.08,50.11,37200.0,34.2326,34.2395,34.2122,34.2326,37200.0
2012-01-27 14:45:00,50.11,50.12,50.04,50.05,100500.0,34.2326,34.2395,34.1848,34.1917,100500.0
2012-01-27 14:50:00,50.05,50.07,50.04,50.07,41600.0,34.1917,34.2053,34.1848,34.2053,41600.0
2012-01-27 14:55:00,50.06,50.14,50.05,50.1,56900.0,34.1985,34.2531,34.1917,34.2258,56900.0
2012-01-27 15:00:00,50.11,50.19,50.1,50.19,68300.0,34.2326,34.2873,34.2258,34.2873,68300.0
2012-01-27 15:05:00,50.19,50.24,50.18,50.22,45900.0,34.2873,34.3215,34.2805,34.3078,45900.0
2012-01-27 15:10:00,50.21,50.23,50.16,50.18,116600.0,34.301,34.3146,34.2668,34.2805,116600.0
2012-01-27 15:15:00,50.18,50.25,50.18,50.2,107100.0,34.2805,34.3283,34.2805,34.2941,107100.0
2012-01-27 15:20:00,50.21,50.28,50.19,50.22,77600.0,34.301,34.3488,34.2873,34.3078,77600.0
2012-01-27 15:25:00,50.22,50.23,50.17,50.17,82400.0,34.3078,34.3146,34.2736,34.2736,82400.0
2012-01-27 15:30:00,50.18,50.25,50.17,50.23,60700.0,34.2805,34.3283,34.2736,34.3146,60700.0
2012-01-27 15:35:00,50.23,50.23,50.18,50.23,108300.0,34.3146,34.3146,34.2805,34.3146,108300.0
2012-01-27 15:40:00,50.22,50.24,50.17,50.19,112700.0,34.3078,34.3215,34.2736,34.2873,112700.0
2012-01-27 15:45:00,50.19,50.2,50.11,50.12,128100.0,34.2873,34.2941,34.2326,34.2395,128100.0
2012-01-27 15:50:00,50.12,50.14,50.07,50.1,203400.0,34.2395,34.2531,34.2053,34.2258,203400.0
2012-01-27 15:55:00,50.1,50.12,50.05,50.07,298200.0,34.2258,34.2395,34.1917,34.2053,298200.0
2012-01-30 09:30:00,49.89,50.03,49.75,49.98,114700.0,34.0824,34.178,33.9867,34.1438,114700.0
2012-01-30 09:35:00,49.98,49.99,49.88,49.9,69300.0,34.1438,34.1507,34.0755,34.0892,69300.0
2012-01-30 09:40:00,49.9,49.96,49.88,49.94,43600.0,34.0892,34.1302,34.0755,34.1165,43600.0
2012-01-30 09:45:00,49.94,49.98,49.88,49.88,80300.0,34.1165,34.1438,34.0755,34.0755,80300.0
2012-01-30 09:50:00,49.88,49.91,49.8,49.89,79900.0,34.0755,34.096,34.0209,34.0824,79900.0
2012-01-30 09:55:00,49.89,50.04,49.89,50.03,75100.0,34.0824,34.1848,34.0824,34.178,75100.0
2012-01-30 10:00:00,50.02,50.03,49.96,49.97,79600.0,34.1712,34.178,34.1302,34.137,79600.0
2012-01-30 10:05:00,49.97,49.97,49.9,49.92,62100.0,34.137,34.137,34.0892,34.1028,62100.0
2012-01-30 10:10:00,49.91,49.94,49.87,49.91,68700.0,34.096,34.1165,34.0687,34.096,68700.0
2012-01-30 10:15:00,49.9,50.13,49.89,50.12,81000.0,34.0892,34.2463,34.0824,34.2395,81000.0
2012-01-30 10:20:00,50.11,50.23,50.09,50.23,75400.0,34.2326,34.3146,34.219,34.3146,75400.0
2012-01-30 10:25:00,50.23,50.29,50.16,50.29,56800.0,34.3146,34.3556,34.2668,34.3556,56800.0
2012-01-30 10:30:00,50.29,50.34,50.26,50.27,58700.0,34.3556,34.3898,34.3351,34.342,58700.0
2012-01-30 10:35:00,50.27,50.3,50.22,50.24,82000.0,34.342,34.3624,34.3078,34.3215,82000.0
2012-01-30 10:40:00,50.24,50.26,50.15,50.2,58400.0,34.3215,34.3351,34.26,34.2941,58400.0
2012-01-30 10:45:00,50.19,50.23,50.16,50.2,43400.0,34.2873,34.3146,34.2668,34.2941,43400.0
2012-01-30 10:50:00,50.2,50.2,50.1,50.1,37700.0,34.2941,34.2941,34.2258,34.2258,37700.0
2012-01-30 10:55:00,50.11,50.14,50.1,50.14,26900.0,34.2326,34.2531,34.2258,34.2531,26900.0
2012-01-30 11:00:00,50.13,50.29,50.13,50.26,49600.0,34.2463,34.3556,34.2463,34.3351,49600.0
2012-01-30 11:05:00,50.26,50.35,50.25,50.33,46500.0,34.3351,34.3966,34.3283,34.3829,46500.0
2012-01-30 11:10:00,50.33,50.39,50.32,50.32,52200.0,34.3829,34.4239,34.3761,34.3761,52200.0
2012-01-30 11:15:00,50.32,50.34,50.27,50.34,60200.0,34.3761,34.3898,34.342,34.3898,60200.0
2012-01-30 11:20:00,50.34,50.34,50.27,50.29,48800.0,34.3898,34.3898,34.342,34.3556,48800.0
2012-01-30 11:25:00,50.28,50.33,50.26,50.27,30600.0,34.3488,34.3829,34.3351,34.342,30600.0
2012-01-30 11:30:00,50.27,50.33,50.26,50.31,37000.0,34.342,34.3829,34.3351,34.3693,37000.0
2012-01-30 11:35:00,50.31,50.37,50.3,50.33,37900.0,34.3693,34.4103,34.3624,34.3829,37900.0
2012-01-30 11:40:00,50.33,50.35,50.3,50.3,45200.0,34.3829,34.3966,34.3624,34.3624,45200.0
2012-01-30 11:45:00,50.3,50.35,50.3,50.35,23600.0,34.3624,34.3966,34.3624,34.3966,23600.0
2012-01-30 11:50:00,50.34,50.36,50.29,50.33,35300.0,34.3898,34.4034,34.3556,34.3829,35300.0
2012-01-30 11:55:00,50.32,50.4,50.31,50.39,29400.0,34.3761,34.4308,34.3693,34.4239,29400.0
2012-01-30 12:00:00,50.39,50.4,50.35,50.37,29100.0,34.4239,34.4308,34.3966,34.4103,29100.0
2012-01-30 12:05:00,50.37,50.47,50.37,50.46,45200.0,34.4103,34.4786,34.4103,34.4718,45200.0
2012-01-30 12:10:00,50.46,50.47,50.37,50.39,20700.0,34.4718,34.4786,34.4103,34.4239,20700.0
2012-01-30 12:15:00,50.39,50.42,50.38,50.39,20800.0,34.4239,34.4444,34.4171,34.4239,20800.0
2012-01-30 12:20:00,50.39,50.47,50.37,50.41,26300.0,34.4239,34.4786,34.4103,34.4376,26300.0
2012-01-30 12:25:00,50.41,50.48,50.4,50.46,146000.0,34.4376,34.4854,34.4308,34.4718,146000.0
2012-01-30 12:30:00,50.46,50.5,50.43,50.44,43100.0,34.4718,34.4991,34.4513,34.4581,43100.0
2012-01-30 12:35:00,50.43,50.43,50.38,50.39,46000.0,34.4513,34.4513,34.4171,34.4239,46000.0
2012-01-30 12:40:00,50.38,50.41,50.36,50.38,56100.0,34.4171,34.4376,34.4034,34.4171,56100.0
2012-01-30 12:45:00,50.38,50.44,50.36,50.44,18900.0,34.4171,34.4581,34.4034,34.4581,18900.0
2012-01-30 12:50:00,50.44,50.47,50.4,50.43,50900.0,34.4581,34.4786,34.4308,34.4513,50900.0
2012-01-30 12:55:00,50.44,50.48,50.43,50.47,28600.0,34.4581,34.4854,34.4513,34.4786,28600.0
2012-01-30 13:00:00,50.47,50.49,50.45,50.49,29500.0,34.4786,34.4922,34.4649,34.4922,29500.0
2012-01-30 13:05:00,50.49,50.49,50.39,50.39,26500.0,34.4922,34.4922,34.4239,34.4239,26500.0
2012-01-30 13:10:00,50.38,50.4,50.35,50.4,45800.0,34.4171,34.4308,34.3966,34.4308,45800.0
2012-01-30 13:15:00,50.4,50.4,50.32,50.34,50600.0,34.4308,34.4308,34.3761,34.3898,50600.0
2012-01-30 13:20:00,50.34,50.41,50.32,50.41,40400.0,34.3898,34.4376,34.3761,34.4376,40400.0
2012-01-30 13:25:00,50.4,50.41,50.33,50.34,46500.0,34.4308,34.4376,34.3829,34.3898,46500.0
2012-01-30 13:30:00,50.34,50.35,50.33,50.34,51900.0,34.3898,34.3966,34.3829,34.3898,51900.0
2012-01-30 13:35:00,50.34,50.4,50.31,50.38,47700.0,34.3898,34.4308,34.3693,34.4171,47700.0
2012-01-30 13:40:00,50.38,50.43,50.38,50.43,35200.0,34.4171,34.4513,34.4171,34.4513,35200.0
2012-01-30 13:45:00,50.42,50.45,50.4,50.43,41600.0,34.4444,34.4649,34.4308,34.4513,41600.0
2012-01-30 13:50:00,50.44,50.47,50.42,50.44,43000.0,34.4581,34.4786,34.4444,34.4581,43000.0
2012-01-30 13:55:00,50.43,50.49,50.41,50.44,36600.0,34.4513,34.4922,34.4376,34.4581,36600.0
2012-01-30 14:00:00,50.43,50.46,50.38,50.39,37800.0,34.4513,34.4718,34.4171,34.4239,37800.0
2012-01-30 14:05:00,50.4,50.44,50.38,50.44,22500.0,34.4308,34.4581,34.4171,34.4581,22500.0
2012-01-30 14:10:00,50.44,50.5,50.43,50.44,41500.0,34.4581,34.4991,34.4513,34.4581,41500.0
2012-01-30 14:15:00,50.43,50.48,50.43,50.47,24900.0,34.4513,34.4854,34.4513,34.4786,24900.0
2012-01-30 14:20:00,50.47,50.49,50.45,50.48,52500.0,34.4786,34.4922,34.4649,34.4854,52500.0
2012-01-30 14:25:00,50.48,50.52,50.46,50.46,43400.0,34.4854,34.5127,34.4718,34.4718,43400.0
2012-01-30 14:30:00,50.46,50.51,50.43,50.51,143600.0,34.4718,34.5059,34.4513,34.5059,143600.0
2012-01-30 14:35:00,50.51,50.52,50.49,50.5,58900.0,34.5059,34.5127,34.4922,34.4991,58900.0
2012-01-30 14:40:00,50.5,50.5,50.49,50.5,22000.0,34.4991,34.4991,34.4922,34.4991,22000.0
2012-01-30 14:45:00,50.5,50.5,50.4,50.4,162300.0,34.4991,34.4991,34.4308,34.4308,162300.0
2012-01-30 14:50:00,50.4,50.41,50.31,50.31,87000.0,34.4308,34.4376,34.3693,34.3693,87000.0
2012-01-30 14:55:00,50.32,50.34,50.28,50.28,61300.0,34.3761,34.3898,34.3488,34.3488,61300.0
2012-01-30 15:00:00,50.28,50.38,50.26,50.38,121900.0,34.3488,34.4171,34.3351,34.4171,121900.0
2012-01-30 15:05:00,50.38,50.43,50.33,50.33,53100.0,34.4171,34.4513,34.3829,34.3829,53100.0
2012-01-30 15:10:00,50.34,50.38,50.33,50.36,46000.0,34.3898,34.4171,34.3829,34.4034,46000.0
2012-01-30 15:15:00,50.36,50.36,50.27,50.28,98900.0,34.4034,34.4034,34.342,34.3488,98900.0
2012-01-30 15:20:00,50.28,50.28,50.24,50.25,98300.0,34.3488,34.3488,34.3215,34.3283,98300.0
2012-01-30 15:25:00,50.26,50.34,50.25,50.34,83700.0,34.3351,34.3898,34.3283,34.3898,83700.0
2012-01-30 15:30:00,50.34,50.4,50.27,50.28,67800.0,34.3898,34.4308,34.342,34.3488,67800.0
2012-01-30 15:35:00,50.27,50.29,50.19,50.2,83600.0,34.342,34.3556,34.2873,34.2941,83600.0
2012-01-30 15:40:00,50.21,50.25,50.17,50.21,160800.0,34.301,34.3283,34.2736,34.301,160800.0
2012-01-30 15:45:00,50.21,50.27,50.2,50.27,134100.0,34.301,34.342,34.2941,34.342,134100.0
2012-01-30 15:50:00,50.27,50.31,50.23,50.25,211500.0,34.342,34.3693,34.3146,34.3283,211500.0
2012-01-30 15:55:00,50.26,50.35,50.23,50.34,251100.0,34.3351,34.3966,34.3146,34.3898,251100.0
2012-01-31 09:30:00,50.62,50.92,50.6,50.9,221200.0,34.5811,34.786,34.5674,34.7723,221200.0
2012-01-31 09:35:00,50.89,51.03,50.85,51.0,135700.0,34.7655,34.8611,34.7382,34.8407,135700.0
2012-01-31 09:40:00,50.99,50.99,50.78,50.83,109900.0,34.8338,34.8338,34.6904,34.7245,109900.0
2012-01-31 09:45:00,50.83,51.1,50.74,51.03,183600.0,34.7245,34.909,34.663,34.8611,183600.0
2012-01-31 09:50:00,51.03,51.09,50.95,50.99,267400.0,34.8611,34.9021,34.8065,34.8338,267400.0
2012-01-31 09:55:00,51.0,51.09,50.97,51.04,155000.0,34.8407,34.9021,34.8202,34.868,155000.0
2012-01-31 10:00:00,51.04,51.04,50.79,51.0,156400.0,34.868,34.868,34.6972,34.8407,156400.0
2012-01-31 10:05:00,51.02,51.04,50.81,50.81,98800.0,34.8543,34.868,34.7109,34.7109,98800.0
2012-01-31 10:10:00,50.8,50.83,50.74,50.83,119400.0,34.704,34.7245,34.663,34.7245,119400.0
2012-01-31 10:15:00,50.82,50.82,50.67,50.69,61100.0,34.7177,34.7177,34.6152,34.6289,61100.0
2012-01-31 10:20:00,50.69,50.74,50.68,50.74,49500.0,34.6289,34.663,34.622,34.663,49500.0
2012-01-31 10:25:00,50.74,50.79,50.7,50.74,154800.0,34.663,34.6972,34.6357,34.663,154800.0
2012-01-31 10:30:00,50.73,50.83,50.72,50.82,56800.0,34.6562,34.7245,34.6494,34.7177,56800.0
2012-01-31 10:35:00,50.82,50.82,50.67,50.67,96700.0,34.7177,34.7177,34.6152,34.6152,96700.0
2012-01-31 10:40:00,50.67,50.67,50.6,50.66,43700.0,34.6152,34.6152,34.5674,34.6084,43700.0
2012-01-31 10:45:00,50.66,50.7,50.53,50.7,108000.0,34.6084,34.6357,34.5196,34.6357,108000.0
2012-01-31 10:50:00,50.69,50.7,50.55,50.62,124400.0,34.6289,34.6357,34.5332,34.5811,124400.0
2012-01-31 10:55:00,50.62,50.62,50.53,50.59,53900.0,34.5811,34.5811,34.5196,34.5606,53900.0
2012-01-31 11:00:00,50.59,50.61,50.55,50.56,67800.0,34.5606,34.5742,34.5332,34.5401,67800.0
2012-01-31 11:05:00,50.56,50.59,50.5,50.55,50700.0,34.5401,34.5606,34.4991,34.5332,50700.0
2012-01-31 11:10:00,50.55,50.55,50.45,50.47,48100.0,34.5332,34.5332,34.4649,34.4786,48100.0
2012-01-31 11:15:00,50.46,50.5,50.41,50.42,70000.0,34.4718,34.4991,34.4376,34.4444,70000.0
2012-01-31 11:20:00,50.41,50.44,50.36,50.42,94900.0,34.4376,34.4581,34.4034,34.4444,94900.0
2012-01-31 11:25:00,50.43,50.57,50.42,50.49,110400.0,34.4513,34.5469,34.4444,34.4922,110400.0
2012-01-31 11:30:00,50.48,50.51,50.45,50.46,37900.0,34.4854,34.5059,34.4649,34.4718,37900.0
2012-01-31 11:35:00,50.46,50.57,50.46,50.55,35800.0,34.4718,34.5469,34.4718,34.5332,35800.0
2012-01-31 11:40:00,50.55,50.6,50.53,50.54,87200.0,34.5332,34.5674,34.5196,34.5264,87200.0
2012-01-31 11:45:00,50.54,50.57,50.48,50.49,42200.0,34.5264,34.5469,34.4854,34.4922,42200.0
2012-01-31 11:50:00,50.49,50.51,50.47,50.48,50700.0,34.4922,34.5059,34.4786,34.4854,50700.0
2012-01-31 11:55:00,50.49,50.57,50.48,50.57,44100.0,34.4922,34.5469,34.4854,34.5469,44100.0
2012-01-31 12:00:00,50.57,50.62,50.53,50.61,98400.0,34.5469,34.5811,34.5196,34.5742,98400.0
2012-01-31 12:05:00,50.61,50.63,50.53,50.55,54100.0,34.5742,34.5879,34.5196,34.5332,54100.0
2012-01-31 12:10:00,50.56,50.56,50.5,50.52,44600.0,34.5401,34.5401,34.4991,34.5127,44600.0
2012-01-31 12:15:00,50.52,50.57,50.51,50.55,44700.0,34.5127,34.5469,34.5059,34.5332,44700.0
2012-01-31 12:20:00,50.54,50.56,50.52,50.54,20100.0,34.5264,34.5401,34.5127,34.5264,20100.0
2012-01-31 12:25:00,50.54,50.55,50.49,50.49,25300.0,34.5264,34.5332,34.4922,34.4922,25300.0
2012-01-31 12:30:00,50.49,50.54,50.49,50.51,18000.0,34.4922,34.5264,34.4922,34.5059,18000.0
2012-01-31 12:35:00,50.5,50.51,50.46,50.47,25900.0,34.4991,34.5059,34.4718,34.4786,25900.0
2012-01-31 12:40:00,50.46,50.47,50.41,50.42,71800.0,34.4718,34.4786,34.4376,34.4444,71800.0
2012-01-31 12:45:00,50.41,50.44,50.39,50.42,29800.0,34.4376,34.4581,34.4239,34.4444,29800.0
2012-01-31 12:50:00,50.41,50.44,50.38,50.4,44500.0,34.4376,34.4581,34.4171,34.4308,44500.0
2012-01-31 12:55:00,50.41,50.45,50.35,50.36,45000.0,34.4376,34.4649,34.3966,34.4034,45000.0
2012-01-31 13:00:00,50.37,50.41,50.34,50.41,21200.0,34.4103,34.4376,34.3898,34.4376,21200.0
2012-01-31 13:05:00,50.41,50.42,50.39,50.41,17700.0,34.4376,34.4444,34.4239,34.4376,17700.0
2012-01-31 13:10:00,50.41,50.45,50.4,50.42,18300.0,34.4376,34.4649,34.4308,34.4444,18300.0
2012-01-31 13:15:00,50.43,50.45,50.43,50.45,18500.0,34.4513,34.4649,34.4513,34.4649,18500.0
2012-01-31 13:20:00,50.44,50.46,50.44,50.45,17900.0,34.4581,34.4718,34.4581,34.4649,17900.0
2012-01-31 13:25:00,50.44,50.45,50.42,50.44,39300.0,34.4581,34.4649,34.4444,34.4581,39300.0
2012-01-31 13:30:00,50.43,50.46,50.4,50.4,58300.0,34.4513,34.4718,34.4308,34.4308,58300.0
2012-01-31 13:35:00,50.41,50.44,50.39,50.39,47300.0,34.4376,34.4581,34.4239,34.4239,47300.0
2012-01-31 13:40:00,50.4,50.41,50.32,50.36,60400.0,34.4308,34.4376,34.3761,34.4034,60400.0
2012-01-31 13:45:00,50.36,50.41,50.36,50.37,21100.0,34.4034,34.4376,34.4034,34.4103,21100.0
2012-01-31 13:50:00,50.38,50.4,50.34,50.4,29300.0,34.4171,34.4308,34.3898,34.4308,29300.0
2012-01-31 13:55:00,50.4,50.43,50.39,50.43,26300.0,34.4308,34.4513,34.4239,34.4513,26300.0
2012-01-31 14:00:00,50.42,50.47,50.41,50.46,42600.0,34.4444,34.4786,34.4376,34.4718,42600.0
2012-01-31 14:05:00,50.46,50.47,50.43,50.45,29200.0,34.4718,34.4786,34.4513,34.4649,29200.0
2012-01-31 14:10:00,50.45,50.52,50.44,50.5,53200.0,34.4649,34.5127,34.4581,34.4991,53200.0
2012-01-31 14:15:00,50.51,50.55,50.49,50.55,29100.0,34.5059,34.5332,34.4922,34.5332,29100.0
2012-01-31 14:20:00,50.55,50.63,50.55,50.6,47100.0,34.5332,34.5879,34.5332,34.5674,47100.0
2012-01-31 14:25:00,50.6,50.63,50.59,50.63,22800.0,34.5674,34.5879,34.5606,34.5879,22800.0
2012-01-31 14:30:00,50.63,50.64,50.62,50.64,39900.0,34.5879,34.5947,34.5811,34.5947,39900.0
2012-01-31 14:35:00,50.63,50.63,50.59,50.62,31900.0,34.5879,34.5879,34.5606,34.5811,31900.0
2012-01-31 14:40:00,50.62,50.71,50.62,50.67,100200.0,34.5811,34.6425,34.5811,34.6152,100200.0
2012-01-31 14:45:00,50.66,50.69,50.66,50.69,27100.0,34.6084,34.6289,34.6084,34.6289,27100.0
2012-01-31 14:50:00,50.68,50.7,50.63,50.69,53700.0,34.622,34.6357,34.5879,34.6289,53700.0
2012-01-31 14:55:00,50.69,50.72,50.67,50.72,42500.0,34.6289,34.6494,34.6152,34.6494,42500.0
2012-01-31 15:00:00,50.72,50.72,50.63,50.64,29800.0,34.6494,34.6494,34.5879,34.5947,29800.0
2012-01-31 15:05:00,50.64,50.64,50.6,50.61,98200.0,34.5947,34.5947,34.5674,34.5742,98200.0
2012-01-31 15:10:00,50.61,50.61,50.55,50.58,87800.0,34.5742,34.5742,34.5332,34.5537,87800.0
2012-01-31 15:15:00,50.58,50.59,50.54,50.56,74200.0,34.5537,34.5606,34.5264,34.5401,74200.0
2012-01-31 15:20:00,50.57,50.59,50.52,50.55,78000.0,34.5469,34.5606,34.5127,34.5332,78000.0
2012-01-31 15:25:00,50.56,50.57,50.54,50.57,77600.0,34.5401,34.5469,34.5264,34.5469,77600.0
2012-01-31 15:30:00,50.57,50.59,50.56,50.58,103200.0,34.5469,34.5606,34.5401,34.5537,103200.0
2012-01-31 15:35:00,50.58,50.65,50.58,50.64,130700.0,34.5537,34.6015,34.5537,34.5947,130700.0
2012-01-31 15:40:00,50.64,50.74,50.64,50.74,93100.0,34.5947,34.663,34.5947,34.663,93100.0
2012-01-31 15:45:00,50.73,50.81,50.73,50.77,213700.0,34.6562,34.7109,34.6562,34.6835,213700.0
2012-01-31 15:50:00,50.78,50.79,50.77,50.79,136300.0,34.6904,34.6972,34.6835,34.6972,136300.0
2012-01-31 15:55:00,50.79,50.91,50.78,50.82,664400.0,34.6972,34.7792,34.6904,34.7177,664400.0
2012-02-01 09:30:00,51.24,51.43,51.2,51.41,187300.0,35.0046,35.1344,34.9773,35.1207,187300.0
2012-02-01 09:35:00,51.41,51.45,51.4,51.41,109500.0,35.1207,35.1481,35.1139,35.1207,109500.0
2012-02-01 09:40:00,51.43,51.53,51.38,51.44,169400.0,35.1344,35.2027,35.1002,35.1412,169400.0
2012-02-01 09:45:00,51.45,51.45,51.34,51.35,200400.0,35.1481,35.1481,35.0729,35.0798,200400.0
2012-02-01 09:50:00,51.36,51.42,51.23,51.25,139800.0,35.0866,35.1276,34.9978,35.0114,139800.0
2012-02-01 09:55:00,51.24,51.27,51.14,51.2,60200.0,35.0046,35.0251,34.9363,34.9773,60200.0
2012-02-01 10:00:00,51.2,51.21,51.07,51.12,71400.0,34.9773,34.9841,34.8885,34.9226,71400.0
2012-02-01 10:05:00,51.15,51.31,51.15,51.31,115100.0,34.9431,35.0524,34.9431,35.0524,115100.0
2012-02-01 10:10:00,51.31,51.4,51.29,51.37,77000.0,35.0524,35.1139,35.0388,35.0934,77000.0
2012-02-01 10:15:00,51.37,51.37,51.3,51.31,40700.0,35.0934,35.0934,35.0456,35.0524,40700.0
2012-02-01 10:20:00,51.3,51.35,51.3,51.33,54900.0,35.0456,35.0798,35.0456,35.0661,54900.0
2012-02-01 10:25:00,51.32,51.33,51.22,51.25,98500.0,35.0593,35.0661,34.9909,35.0114,98500.0
2012-02-01 10:30:00,51.25,51.27,51.23,51.25,58400.0,35.0114,35.0251,34.9978,35.0114,58400.0
2012-02-01 10:35:00,51.25,51.27,51.23,51.25,89200.0,35.0114,35.0251,34.9978,35.0114,89200.0
2012-02-01 10:40:00,51.25,51.29,51.25,51.25,107900.0,35.0114,35.0388,35.0114,35.0114,107900.0
2012-02-01 10:45:00,51.25,51.26,51.2,51.23,84200.0,35.0114,35.0183,34.9773,34.9978,84200.0
2012-02-01 10:50:00,51.23,51.26,51.2,51.2,70200.0,34.9978,35.0183,34.9773,34.9773,70200.0
2012-02-01 10:55:00,51.2,51.22,51.2,51.21,41300.0,34.9773,34.9909,34.9773,34.9841,41300.0
2012-02-01 11:00:00,51.21,51.23,51.18,51.19,90800.0,34.9841,34.9978,34.9636,34.9705,90800.0
2012-02-01 11:05:00,51.18,51.18,51.15,51.17,54700.0,34.9636,34.9636,34.9431,34.9568,54700.0
2012-02-01 11:10:00,51.18,51.19,51.16,51.16,53100.0,34.9636,34.9705,34.95,34.95,53100.0
2012-02-01 11:15:00,51.16,51.17,51.12,51.12,61000.0,34.95,34.9568,34.9226,34.9226,61000.0
2012-02-01 11:20:00,51.12,51.13,51.09,51.1,38100.0,34.9226,34.9295,34.9021,34.909,38100.0
2012-02-01 11:25:00,51.1,51.12,51.09,51.11,67300.0,34.909,34.9226,34.9021,34.9158,67300.0
2012-02-01 11:30:00,51.11,51.19,51.11,51.19,60600.0,34.9158,34.9705,34.9158,34.9705,60600.0
2012-02-01 11:35:00,51.2,51.25,51.19,51.24,57200.0,34.9773,35.0114,34.9705,35.0046,57200.0
2012-02-01 11:40:00,51.24,51.29,51.23,51.28,71300.0,35.0046,35.0388,34.9978,35.0319,71300.0
2012-02-01 11:45:00,51.29,51.3,51.24,51.27,140400.0,35.0388,35.0456,35.0046,35.0251,140400.0
2012-02-01 11:50:00,51.26,51.3,51.26,51.28,41400.0,35.0183,35.0456,35.0183,35.0319,41400.0
2012-02-01 11:55:00,51.29,51.3,51.26,51.26,48900.0,35.0388,35.0456,35.0183,35.0183,48900.0
2012-02-01 12:00:00,51.25,51.26,51.21,51.21,34900.0,35.0114,35.0183,34.9841,34.9841,34900.0
2012-02-01 12:05:00,51.21,51.22,51.18,51.18,30400.0,34.9841,34.9909,34.9636,34.9636,30400.0
2012-02-01 12:10:00,51.18,51.19,51.11,51.11,73000.0,34.9636,34.9705,34.9158,34.9158,73000.0
2012-02-01 12:15:00,51.1,51.18,51.1,51.16,52100.0,34.909,34.9636,34.909,34.95,52100.0
2012-02-01 12:20:00,51.16,51.25,51.16,51.23,30200.0,34.95,35.0114,34.95,34.9978,30200.0
2012-02-01 12:25:00,51.23,51.24,51.22,51.22,26300.0,34.9978,35.0046,34.9909,34.9909,26300.0
2012-02-01 12:30:00,51.22,51.25,51.21,51.23,35100.0,34.9909,35.0114,34.9841,34.9978,35100.0
2012-02-01 12:35:00,51.24,51.28,51.22,51.26,63200.0,35.0046,35.0319,34.9909,35.0183,63200.0
2012-02-01 12:40:00,51.27,51.3,51.25,51.3,67200.0,35.0251,35.0456,35.0114,35.0456,67200.0
2012-02-01 12:45:00,51.29,51.34,51.29,51.29,51500.0,35.0388,35.0729,35.0388,35.0388,51500.0
2012-02-01 12:50:00,51.29,51.39,51.27,51.39,68500.0,35.0388,35.1071,35.0251,35.1071,68500.0
2012-02-01 12:55:00,51.36,51.37,51.25,51.28,52900.0,35.0866,35.0934,35.0114,35.0319,52900.0
2012-02-01 13:00:00,51.27,51.28,51.25,51.28,48700.0,35.0251,35.0319,35.0114,35.0319,48700.0
2012-02-01 13:05:00,51.29,51.3,51.24,51.25,56100.0,35.0388,35.0456,35.0046,35.0114,56100.0
2012-02-01 13:10:00,51.25,51.31,51.23,51.23,36800.0,35.0114,35.0524,34.9978,34.9978,36800.0
2012-02-01 13:15:00,51.24,51.27,51.23,51.26,35500.0,35.0046,35.0251,34.9978,35.0183,35500.0
2012-02-01 13:20:00,51.27,51.29,51.26,51.29,23900.0,35.0251,35.0388,35.0183,35.0388,23900.0
2012-02-01 13:25:00,51.3,51.3,51.26,51.26,42000.0,35.0456,35.0456,35.0183,35.0183,42000.0
2012-02-01 13:30:00,51.26,51.26,51.23,51.24,26100.0,35.0183,35.0183,34.9978,35.0046,26100.0
2012-02-01 13:35:00,51.25,51.31,51.24,51.29,69700.0,35.0114,35.0524,35.0046,35.0388,69700.0
2012-02-01 13:40:00,51.29,51.29,51.19,51.2,39100.0,35.0388,35.0388,34.9705,34.9773,39100.0
2012-02-01 13:45:00,51.19,51.2,51.13,51.15,157000.0,34.9705,34.9773,34.9295,34.9431,157000.0
2012-02-01 13:50:00,51.15,51.16,51.05,51.06,95000.0,34.9431,34.95,34.8748,34.8816,95000.0
2012-02-01 13:55:00,51.05,51.09,51.01,51.03,96300.0,34.8748,34.9021,34.8475,34.8611,96300.0
2012-02-01 14:00:00,51.04,51.11,51.03,51.11,28900.0,34.868,34.9158,34.8611,34.9158,28900.0
2012-02-01 14:05:00,51.11,51.16,51.11,51.15,43100.0,34.9158,34.95,34.9158,34.9431,43100.0
2012-02-01 14:10:00,51.15,51.18,51.14,51.16,21800.0,34.9431,34.9636,34.9363,34.95,21800.0
2012-02-01 14:15:00,51.16,51.23,51.16,51.2,32800.0,34.95,34.9978,34.95,34.9773,32800.0
2012-02-01 14:20:00,51.19,51.24,51.19,51.21,34600.0,34.9705,35.0046,34.9705,34.9841,34600.0
2012-02-01 14:25:00,51.21,51.21,51.14,51.18,51200.0,34.9841,34.9841,34.9363,34.9636,51200.0
2012-02-01 14:30:00,51.17,51.18,51.11,51.16,64100.0,34.9568,34.9636,34.9158,34.95,64100.0
2012-02-01 14:35:00,51.16,51.23,51.16,51.22,55400.0,34.95,34.9978,34.95,34.9909,55400.0
2012-02-01 14:40:00,51.23,51.27,51.2,51.26,68700.0,34.9978,35.0251,34.9773,35.0183,68700.0
2012-02-01 14:45:00,51.25,51.35,51.24,51.25,133900.0,35.0114,35.0798,35.0046,35.0114,133900.0
2012-02-01 14:50:00,51.25,51.38,51.25,51.38,59800.0,35.0114,35.1002,35.0114,35.1002,59800.0
2012-02-01 14:55:00,51.37,51.41,51.33,51.35,78000.0,35.0934,35.1207,35.0661,35.0798,78000.0
2012-02-01 15:00:00,51.35,51.48,51.34,51.48,94100.0,35.0798,35.1686,35.0729,35.1686,94100.0
2012-02-01 15:05:00,51.48,51.51,51.44,51.49,81000.0,35.1686,35.1891,35.1412,35.1754,81000.0
2012-02-01 15:10:00,51.49,51.53,51.48,51.51,85100.0,35.1754,35.2027,35.1686,35.1891,85100.0
2012-02-01 15:15:00,51.51,51.54,51.48,51.51,86800.0,35.1891,35.2096,35.1686,35.1891,86800.0
2012-02-01 15:20:00,51.51,51.52,51.44,51.47,182000.0,35.1891,35.1959,35.1412,35.1617,182000.0
2012-02-01 15:25:00,51.46,51.48,51.45,51.47,60600.0,35.1549,35.1686,35.1481,35.1617,60600.0
2012-02-01 15:30:00,51.47,51.5,51.38,51.42,111600.0,35.1617,35.1822,35.1002,35.1276,111600.0
2012-02-01 15:35:00,51.41,51.43,51.39,51.41,96900.0,35.1207,35.1344,35.1071,35.1207,96900.0
2012-02-01 15:40:00,51.41,51.46,51.41,51.46,94700.0,35.1207,35.1549,35.1207,35.1549,94700.0
2012-02-01 15:45:00,51.45,51.47,51.45,51.47,99500.0,35.1481,35.1617,35.1481,35.1617,99500.0
2012-02-01 15:50:00,51.46,51.51,51.43,51.44,268200.0,35.1549,35.1891,35.1344,35.1412,268200.0
2012-02-01 15:55:00,51.43,51.47,51.38,51.43,315000.0,35.1344,35.1617,35.1002,35.1344,315000.0
2012-02-02 09:30:00,52.68,52.89,52.55,52.71,655700.0,35.9883,36.1318,35.8995,36.0088,655700.0
2012-02-02 09:35:00,52.71,52.71,52.25,52.35,591700.0,36.0088,36.0088,35.6946,35.7629,591700.0
2012-02-02 09:40:00,52.36,52.39,52.06,52.09,240200.0,35.7697,35.7902,35.5648,35.5853,240200.0
2012-02-02 09:45:00,52.11,52.12,51.82,51.84,440300.0,35.5989,35.6058,35.4008,35.4145,440300.0
2012-02-02 09:50:00,51.84,51.98,51.67,51.95,351500.0,35.4145,35.5101,35.2984,35.4896,351500.0
2012-02-02 09:55:00,51.95,51.96,51.6,51.64,274500.0,35.4896,35.4965,35.2505,35.2779,274500.0
2012-02-02 10:00:00,51.64,51.78,51.55,51.77,154000.0,35.2779,35.3735,35.2164,35.3667,154000.0
2012-02-02 10:05:00,51.76,51.84,51.73,51.81,107800.0,35.3598,35.4145,35.3394,35.394,107800.0
2012-02-02 10:10:00,51.8,51.89,51.76,51.89,68000.0,35.3872,35.4487,35.3598,35.4487,68000.0
2012-02-02 10:15:00,51.89,52.03,51.86,52.01,169100.0,35.4487,35.5443,35.4282,35.5306,169100.0
2012-02-02 10:20:00,52.0,52.11,52.0,52.08,245400.0,35.5238,35.5989,35.5238,35.5785,245400.0
2012-02-02 10:25:00,52.08,52.16,52.03,52.13,210000.0,35.5785,35.6331,35.5443,35.6126,210000.0
2012-02-02 10:30:00,52.13,52.13,51.97,51.99,136900.0,35.6126,35.6126,35.5033,35.517,136900.0
2012-02-02 10:35:00,52.0,52.14,51.96,52.14,157600.0,35.5238,35.6194,35.4965,35.6194,157600.0
2012-02-02 10:40:00,52.14,52.15,51.98,51.99,103000.0,35.6194,35.6263,35.5101,35.517,103000.0
2012-02-02 10:45:00,51.98,52.15,51.98,52.15,92000.0,35.5101,35.6263,35.5101,35.6263,92000.0
2012-02-02 10:50:00,52.15,52.19,52.09,52.15,116000.0,35.6263,35.6536,35.5853,35.6263,116000.0
2012-02-02 10:55:00,52.16,52.19,52.08,52.11,93200.0,35.6331,35.6536,35.5785,35.5989,93200.0
2012-02-02 11:00:00,52.11,52.14,52.08,52.09,57900.0,35.5989,35.6194,35.5785,35.5853,57900.0
2012-02-02 11:05:00,52.09,52.12,52.07,52.08,91500.0,35.5853,35.6058,35.5716,35.5785,91500.0
2012-02-02 11:10:00,52.08,52.13,52.07,52.09,82800.0,35.5785,35.6126,35.5716,35.5853,82800.0
2012-02-02 11:15:00,52.09,52.11,52.06,52.07,201500.0,35.5853,35.5989,35.5648,35.5716,201500.0
2012-02-02 11:20:00,52.08,52.12,52.03,52.1,88900.0,35.5785,35.6058,35.5443,35.5921,88900.0
2012-02-02 11:25:00,52.1,52.17,52.1,52.12,43200.0,35.5921,35.6399,35.5921,35.6058,43200.0
2012-02-02 11:30:00,52.11,52.16,52.08,52.09,61100.0,35.5989,35.6331,35.5785,35.5853,61100.0
2012-02-02 11:35:00,52.09,52.09,51.97,51.98,51100.0,35.5853,35.5853,35.5033,35.5101,51100.0
2012-02-02 11:40:00,51.98,51.99,51.89,51.92,107600.0,35.5101,35.517,35.4487,35.4691,107600.0
2012-02-02 11:45:00,51.92,51.94,51.9,51.94,72700.0,35.4691,35.4828,35.4555,35.4828,72700.0
2012-02-02 11:50:00,51.94,51.94,51.89,51.91,55600.0,35.4828,35.4828,35.4487,35.4623,55600.0
2012-02-02 11:55:00,51.91,51.99,51.9,51.97,33500.0,35.4623,35.517,35.4555,35.5033,33500.0
2012-02-02 12:00:00,51.96,51.97,51.9,51.91,41300.0,35.4965,35.5033,35.4555,35.4623,41300.0
2012-02-02 12:05:00,51.91,51.97,51.9,51.97,51600.0,35.4623,35.5033,35.4555,35.5033,51600.0
2012-02-02 12:10:00,51.96,52.03,51.91,51.95,62000.0,35.4965,35.5443,35.4623,35.4896,62000.0
2012-02-02 12:15:00,51.95,51.96,51.9,51.9,61000.0,35.4896,35.4965,35.4555,35.4555,61000.0
2012-02-02 12:20:00,51.9,51.99,51.9,51.92,68600.0,35.4555,35.517,35.4555,35.4691,68600.0
2012-02-02 12:25:00,51.92,51.94,51.9,51.9,33500.0,35.4691,35.4828,35.4555,35.4555,33500.0
2012-02-02 12:30:00,51.9,51.92,51.89,51.92,37600.0,35.4555,35.4691,35.4487,35.4691,37600.0
2012-02-02 12:35:00,51.92,51.92,51.89,51.91,33100.0,35.4691,35.4691,35.4487,35.4623,33100.0
2012-02-02 12:40:00,51.91,51.92,51.89,51.9,52700.0,35.4623,35.4691,35.4487,35.4555,52700.0
2012-02-02 12:45:00,51.9,51.97,51.9,51.94,34900.0,35.4555,35.5033,35.4555,35.4828,34900.0
2012-02-02 12:50:00,51.94,51.98,51.94,51.95,27500.0,35.4828,35.5101,35.4828,35.4896,27500.0
2012-02-02 12:55:00,51.94,52.01,51.93,51.99,65300.0,35.4828,35.5306,35.476,35.517,65300.0
2012-02-02 13:00:00,51.99,52.0,51.91,51.91,54800.0,35.517,35.5238,35.4623,35.4623,54800.0
2012-02-02 13:05:00,51.91,51.91,51.9,51.91,58400.0,35.4623,35.4623,35.4555,35.4623,58400.0
2012-02-02 13:10:00,51.91,51.92,51.9,51.91,73600.0,35.4623,35.4691,35.4555,35.4623,73600.0
2012-02-02 13:15:00,51.91,51.98,51.9,51.97,62600.0,35.4623,35.5101,35.4555,35.5033,62600.0
2012-02-02 13:20:00,51.98,52.04,51.95,52.0,106400.0,35.5101,35.5511,35.4896,35.5238,106400.0
2012-02-02 13:25:00,52.01,52.02,51.99,52.01,21700.0,35.5306,35.5375,35.517,35.5306,21700.0
2012-02-02 13:30:00,52.01,52.01,51.96,51.99,27700.0,35.5306,35.5306,35.4965,35.517,27700.0
2012-02-02 13:35:00,52.0,52.0,51.97,52.0,33700.0,35.5238,35.5238,35.5033,35.5238,33700.0
2012-02-02 13:40:00,52.0,52.09,51.99,52.07,61700.0,35.5238,35.5853,35.517,35.5716,61700.0
2012-02-02 13:45:00,52.07,52.08,52.0,52.06,78100.0,35.5716,35.5785,35.5238,35.5648,78100.0
2012-02-02 13:50:00,52.06,52.06,52.01,52.06,55500.0,35.5648,35.5648,35.5306,35.5648,55500.0
2012-02-02 13:55:00,52.06,52.09,52.02,52.03,38100.0,35.5648,35.5853,35.5375,35.5443,38100.0
2012-02-02 14:00:00,52.03,52.05,52.0,52.01,57000.0,35.5443,35.558,35.5238,35.5306,57000.0
2012-02-02 14:05:00,52.02,52.03,51.97,52.0,115000.0,35.5375,35.5443,35.5033,35.5238,115000.0
2012-02-02 14:10:00,52.0,52.01,51.96,52.01,67800.0,35.5238,35.5306,35.4965,35.5306,67800.0
2012-02-02 14:15:00,52.01,52.01,51.95,52.01,80400.0,35.5306,35.5306,35.4896,35.5306,80400.0
2012-02-02 14:20:00,52.01,52.02,51.99,52.01,50400.0,35.5306,35.5375,35.517,35.5306,50400.0
2012-02-02 14:25:00,52.02,52.02,51.96,52.0,93300.0,35.5375,35.5375,35.4965,35.5238,93300.0
2012-02-02 14:30:00,52.0,52.02,51.98,52.01,56500.0,35.5238,35.5375,35.5101,35.5306,56500.0
2012-02-02 14:35:00,52.0,52.0,51.97,51.97,48800.0,35.5238,35.5238,35.5033,35.5033,48800.0
2012-02-02 14:40:00,51.97,52.02,51.97,52.0,81500.0,35.5033,35.5375,35.5033,35.5238,81500.0
2012-02-02 14:45:00,52.0,52.03,51.98,52.02,84800.0,35.5238,35.5443,35.5101,35.5375,84800.0
2012-02-02 14:50:00,52.01,52.02,51.98,52.01,52700.0,35.5306,35.5375,35.5101,35.5306,52700.0
2012-02-02 14:55:00,52.01,52.02,52.0,52.01,38900.0,35.5306,35.5375,35.5238,35.5306,38900.0
2012-02-02 15:00:00,52.0,52.08,51.99,52.08,122100.0,35.5238,35.5785,35.517,35.5785,122100.0
2012-02-02 15:05:00,52.07,52.13,52.07,52.12,41300.0,35.5716,35.6126,35.5716,35.6058,41300.0
2012-02-02 15:10:00,52.13,52.14,52.08,52.1,98700.0,35.6126,35.6194,35.5785,35.5921,98700.0
2012-02-02 15:15:00,52.1,52.13,52.06,52.12,57600.0,35.5921,35.6126,35.5648,35.6058,57600.0
2012-02-02 15:20:00,52.12,52.16,52.12,52.15,41900.0,35.6058,35.6331,35.6058,35.6263,41900.0
2012-02-02 15:25:00,52.16,52.19,52.14,52.16,104000.0,35.6331,35.6536,35.6194,35.6331,104000.0
2012-02-02 15:30:00,52.17,52.17,52.13,52.13,72200.0,35.6399,35.6399,35.6126,35.6126,72200.0
2012-02-02 15:35:00,52.13,52.14,52.08,52.09,108400.0,35.6126,35.6194,35.5785,35.5853,108400.0
2012-02-02 15:40:00,52.08,52.11,52.07,52.07,107100.0,35.5785,35.5989,35.5716,35.5716,107100.0
2012-02-02 15:45:00,52.07,52.07,52.01,52.01,178600.0,35.5716,35.5716,35.5306,35.5306,178600.0
2012-02-02 15:50:00,52.01,52.03,51.96,51.96,192100.0,35.5306,35.5443,35.4965,35.4965,192100.0
2012-02-02 15:55:00,51.97,52.0,51.94,51.98,375800.0,35.5033,35.5238,35.4828,35.5101,375800.0
2012-02-03 09:30:00,52.21,52.66,52.21,52.58,153700.0,35.6673,35.9747,35.6673,35.92,153700.0
2012-02-03 09:35:00,52.58,52.64,52.54,52.6,118100.0,35.92,35.961,35.8927,35.9337,118100.0
2012-02-03 09:40:00,52.59,52.68,52.51,52.55,141800.0,35.9269,35.9883,35.8722,35.8995,141800.0
2012-02-03 09:45:00,52.52,52.66,52.5,52.65,111400.0,35.879,35.9747,35.8654,35.9678,111400.0
2012-02-03 09:50:00,52.65,52.65,52.54,52.58,61300.0,35.9678,35.9678,35.8927,35.92,61300.0
2012-02-03 09:55:00,52.58,52.66,52.54,52.66,109200.0,35.92,35.9747,35.8927,35.9747,109200.0
2012-02-03 10:00:00,52.66,52.7,52.55,52.59,109100.0,35.9747,36.002,35.8995,35.9269,109100.0
2012-02-03 10:05:00,52.59,52.63,52.57,52.59,292600.0,35.9269,35.9542,35.9132,35.9269,292600.0
2012-02-03 10:10:00,52.59,52.6,52.46,52.48,159800.0,35.9269,35.9337,35.8381,35.8517,159800.0
2012-02-03 10:15:00,52.46,52.49,52.42,52.44,73200.0,35.8381,35.8585,35.8107,35.8244,73200.0
2012-02-03 10:20:00,52.43,52.5,52.4,52.44,76900.0,35.8176,35.8654,35.7971,35.8244,76900.0
2012-02-03 10:25:00,52.44,52.45,52.36,52.37,83300.0,35.8244,35.8312,35.7697,35.7766,83300.0
2012-02-03 10:30:00,52.38,52.43,52.31,52.37,128100.0,35.7834,35.8176,35.7356,35.7766,128100.0
2012-02-03 10:35:00,52.37,52.53,52.37,52.51,79100.0,35.7766,35.8859,35.7766,35.8722,79100.0
2012-02-03 10:40:00,52.51,52.52,52.43,52.45,101700.0,35.8722,35.879,35.8176,35.8312,101700.0
2012-02-03 10:45:00,52.44,52.47,52.37,52.37,53500.0,35.8244,35.8449,35.7766,35.7766,53500.0
2012-02-03 10:50:00,52.37,52.37,52.25,52.26,91000.0,35.7766,35.7766,35.6946,35.7014,91000.0
2012-02-03 10:55:00,52.25,52.27,52.2,52.21,52400.0,35.6946,35.7083,35.6604,35.6673,52400.0
2012-02-03 11:00:00,52.21,52.22,52.15,52.2,85700.0,35.6673,35.6741,35.6263,35.6604,85700.0
2012-02-03 11:05:00,52.19,52.19,52.13,52.15,105600.0,35.6536,35.6536,35.6126,35.6263,105600.0
2012-02-03 11:10:00,52.15,52.15,52.09,52.1,67500.0,35.6263,35.6263,35.5853,35.5921,67500.0
2012-02-03 11:15:00,52.1,52.1,52.05,52.06,62900.0,35.5921,35.5921,35.558,35.5648,62900.0
2012-02-03 11:20:00,52.05,52.31,52.05,52.29,171000.0,35.558,35.7356,35.558,35.7219,171000.0
2012-02-03 11:25:00,52.29,52.42,52.28,52.41,68000.0,35.7219,35.8107,35.7151,35.8039,68000.0
2012-02-03 11:30:00,52.42,52.44,52.38,52.38,47900.0,35.8107,35.8244,35.7834,35.7834,47900.0
2012-02-03 11:35:00,52.39,52.39,52.33,52.34,23900.0,35.7902,35.7902,35.7492,35.7561,23900.0
2012-02-03 11:40:00,52.34,52.36,52.32,52.36,30000.0,35.7561,35.7697,35.7424,35.7697,30000.0
2012-02-03 11:45:00,52.37,52.42,52.36,52.38,41600.0,35.7766,35.8107,35.7697,35.7834,41600.0
2012-02-03 11:50:00,52.38,52.41,52.35,52.37,39600.0,35.7834,35.8039,35.7629,35.7766,39600.0
2012-02-03 11:55:00,52.37,52.38,52.32,52.32,34700.0,35.7766,35.7834,35.7424,35.7424,34700.0
2012-02-03 12:00:00,52.32,52.36,52.3,52.33,29300.0,35.7424,35.7697,35.7287,35.7492,29300.0
2012-02-03 12:05:00,52.33,52.37,52.31,52.31,32600.0,35.7492,35.7766,35.7356,35.7356,32600.0
2012-02-03 12:10:00,52.31,52.34,52.3,52.33,17000.0,35.7356,35.7561,35.7287,35.7492,17000.0
2012-02-03 12:15:00,52.33,52.33,52.26,52.26,31200.0,35.7492,35.7492,35.7014,35.7014,31200.0
2012-02-03 12:20:00,52.26,52.28,52.26,52.27,19700.0,35.7014,35.7151,35.7014,35.7083,19700.0
2012-02-03 12:25:00,52.27,52.33,52.27,52.33,32000.0,35.7083,35.7492,35.7083,35.7492,32000.0
2012-02-03 12:30:00,52.33,52.35,52.3,52.33,49300.0,35.7492,35.7629,35.7287,35.7492,49300.0
2012-02-03 12:35:00,52.33,52.35,52.3,52.35,42600.0,35.7492,35.7629,35.7287,35.7629,42600.0
2012-02-03 12:40:00,52.35,52.37,52.31,52.34,33600.0,35.7629,35.7766,35.7356,35.7561,33600.0
2012-02-03 12:45:00,52.34,52.38,52.33,52.35,39000.0,35.7561,35.7834,35.7492,35.7629,39000.0
2012-02-03 12:50:00,52.35,52.37,52.31,52.34,50100.0,35.7629,35.7766,35.7356,35.7561,50100.0
2012-02-03 12:55:00,52.34,52.35,52.3,52.34,19400.0,35.7561,35.7629,35.7287,35.7561,19400.0
2012-02-03 13:00:00,52.34,52.35,52.31,52.31,26600.0,35.7561,35.7629,35.7356,35.7356,26600.0
2012-02-03 13:05:00,52.31,52.32,52.29,52.29,33800.0,35.7356,35.7424,35.7219,35.7219,33800.0
2012-02-03 13:10:00,52.3,52.33,52.27,52.27,36600.0,35.7287,35.7492,35.7083,35.7083,36600.0
2012-02-03 13:15:00,52.26,52.3,52.24,52.26,24400.0,35.7014,35.7287,35.6878,35.7014,24400.0
2012-02-03 13:20:00,52.26,52.3,52.22,52.26,79600.0,35.7014,35.7287,35.6741,35.7014,79600.0
2012-02-03 13:25:00,52.27,52.32,52.27,52.3,57000.0,35.7083,35.7424,35.7083,35.7287,57000.0
2012-02-03 13:30:00,52.3,52.32,52.27,52.3,59900.0,35.7287,35.7424,35.7083,35.7287,59900.0
2012-02-03 13:35:00,52.3,52.33,52.27,52.33,61200.0,35.7287,35.7492,35.7083,35.7492,61200.0
2012-02-03 13:40:00,52.32,52.33,52.3,52.33,27100.0,35.7424,35.7492,35.7287,35.7492,27100.0
2012-02-03 13:45:00,52.33,52.37,52.33,52.35,31700.0,35.7492,35.7766,35.7492,35.7629,31700.0
2012-02-03 13:50:00,52.35,52.38,52.34,52.38,31500.0,35.7629,35.7834,35.7561,35.7834,31500.0
2012-02-03 13:55:00,52.38,52.38,52.34,52.35,30500.0,35.7834,35.7834,35.7561,35.7629,30500.0
2012-02-03 14:00:00,52.35,52.36,52.31,52.32,32900.0,35.7629,35.7697,35.7356,35.7424,32900.0
2012-02-03 14:05:00,52.32,52.35,52.29,52.35,47400.0,35.7424,35.7629,35.7219,35.7629,47400.0
2012-02-03 14:10:00,52.35,52.38,52.33,52.35,82900.0,35.7629,35.7834,35.7492,35.7629,82900.0
2012-02-03 14:15:00,52.35,52.36,52.32,52.35,40200.0,35.7629,35.7697,35.7424,35.7629,40200.0
2012-02-03 14:20:00,52.35,52.38,52.33,52.34,57300.0,35.7629,35.7834,35.7492,35.7561,57300.0
2012-02-03 14:25:00,52.35,52.37,52.3,52.3,83900.0,35.7629,35.7766,35.7287,35.7287,83900.0
2012-02-03 14:30:00,52.3,52.3,52.22,52.22,54700.0,35.7287,35.7287,35.6741,35.6741,54700.0
2012-02-03 14:35:00,52.22,52.23,52.17,52.18,39600.0,35.6741,35.6809,35.6399,35.6468,39600.0
2012-02-03 14:40:00,52.18,52.21,52.18,52.19,57300.0,35.6468,35.6673,35.6468,35.6536,57300.0
2012-02-03 14:45:00,52.19,52.22,52.18,52.22,102700.0,35.6536,35.6741,35.6468,35.6741,102700.0
2012-02-03 14:50:00,52.22,52.24,52.19,52.2,65300.0,35.6741,35.6878,35.6536,35.6604,65300.0
2012-02-03 14:55:00,52.2,52.26,52.19,52.26,59000.0,35.6604,35.7014,35.6536,35.7014,59000.0
2012-02-03 15:00:00,52.25,52.26,52.16,52.21,137900.0,35.6946,35.7014,35.6331,35.6673,137900.0
2012-02-03 15:05:00,52.21,52.21,52.16,52.16,52700.0,35.6673,35.6673,35.6331,35.6331,52700.0
2012-02-03 15:10:00,52.16,52.21,52.15,52.19,61200.0,35.6331,35.6673,35.6263,35.6536,61200.0
2012-02-03 15:15:00,52.18,52.19,52.12,52.12,99900.0,35.6468,35.6536,35.6058,35.6058,99900.0
2012-02-03 15:20:00,52.12,52.17,52.11,52.15,54700.0,35.6058,35.6399,35.5989,35.6263,54700.0
2012-02-03 15:25:00,52.15,52.22,52.14,52.21,67200.0,35.6263,35.6741,35.6194,35.6673,67200.0
2012-02-03 15:30:00,52.22,52.22,52.12,52.12,80100.0,35.6741,35.6741,35.6058,35.6058,80100.0
2012-02-03 15:35:00,52.12,52.18,52.11,52.16,82500.0,35.6058,35.6468,35.5989,35.6331,82500.0
2012-02-03 15:40:00,52.16,52.16,52.1,52.12,74200.0,35.6331,35.6331,35.5921,35.6058,74200.0
2012-02-03 15:45:00,52.12,52.15,52.09,52.11,108900.0,35.6058,35.6263,35.5853,35.5989,108900.0
2012-02-03 15:50:00,52.11,52.18,52.1,52.15,137100.0,35.5989,35.6468,35.5921,35.6263,137100.0
2012-02-03 15:55:00,52.15,52.16,52.06,52.11,422300.0,35.6263,35.6331,35.5648,35.5989,422300.0
2012-02-06 09:30:00,51.97,52.15,51.8,52.14,121600.0,35.5033,35.6263,35.3872,35.6194,121600.0
2012-02-06 09:35:00,52.14,52.36,52.12,52.31,76900.0,35.6194,35.7697,35.6058,35.7356,76900.0
2012-02-06 09:40:00,52.3,52.31,52.15,52.18,50100.0,35.7287,35.7356,35.6263,35.6468,50100.0
2012-02-06 09:45:00,52.18,52.19,52.03,52.08,56000.0,35.6468,35.6536,35.5443,35.5785,56000.0
2012-02-06 09:50:00,52.08,52.13,52.04,52.09,55400.0,35.5785,35.6126,35.5511,35.5853,55400.0
2012-02-06 09:55:00,52.09,52.14,52.09,52.12,91000.0,35.5853,35.6194,35.5853,35.6058,91000.0
2012-02-06 10:00:00,52.12,52.14,52.06,52.09,38500.0,35.6058,35.6194,35.5648,35.5853,38500.0
2012-02-06 10:05:00,52.09,52.14,52.07,52.09,30800.0,35.5853,35.6194,35.5716,35.5853,30800.0
2012-02-06 10:10:00,52.08,52.14,52.05,52.07,23000.0,35.5785,35.6194,35.558,35.5716,23000.0
2012-02-06 10:15:00,52.07,52.12,52.05,52.09,23600.0,35.5716,35.6058,35.558,35.5853,23600.0
2012-02-06 10:20:00,52.08,52.14,52.07,52.13,18500.0,35.5785,35.6194,35.5716,35.6126,18500.0
2012-02-06 10:25:00,52.12,52.13,52.0,52.0,35600.0,35.6058,35.6126,35.5238,35.5238,35600.0
2012-02-06 10:30:00,52.0,52.06,52.0,52.05,29600.0,35.5238,35.5648,35.5238,35.558,29600.0
2012-02-06 10:35:00,52.06,52.09,52.05,52.08,20900.0,35.5648,35.5853,35.558,35.5785,20900.0
2012-02-06 10:40:00,52.07,52.08,52.0,52.02,22400.0,35.5716,35.5785,35.5238,35.5375,22400.0
2012-02-06 10:45:00,52.02,52.03,51.93,51.94,22500.0,35.5375,35.5443,35.476,35.4828,22500.0
2012-02-06 10:50:00,51.93,52.03,51.91,52.0,34900.0,35.476,35.5443,35.4623,35.5238,34900.0
2012-02-06 10:55:00,52.0,52.05,52.0,52.05,18100.0,35.5238,35.558,35.5238,35.558,18100.0
2012-02-06 11:00:00,52.03,52.04,51.98,52.03,23100.0,35.5443,35.5511,35.5101,35.5443,23100.0
2012-02-06 11:05:00,52.02,52.06,52.0,52.02,32500.0,35.5375,35.5648,35.5238,35.5375,32500.0
2012-02-06 11:10:00,52.02,52.11,52.02,52.09,27200.0,35.5375,35.5989,35.5375,35.5853,27200.0
2012-02-06 11:15:00,52.08,52.12,52.08,52.11,18800.0,35.5785,35.6058,35.5785,35.5989,18800.0
2012-02-06 11:20:00,52.11,52.12,52.09,52.12,22300.0,35.5989,35.6058,35.5853,35.6058,22300.0
2012-02-06 11:25:00,52.12,52.12,52.08,52.11,19700.0,35.6058,35.6058,35.5785,35.5989,19700.0
2012-02-06 11:30:00,52.1,52.13,52.09,52.13,16600.0,35.5921,35.6126,35.5853,35.6126,16600.0
2012-02-06 11:35:00,52.12,52.13,52.07,52.07,19100.0,35.6058,35.6126,35.5716,35.5716,19100.0
2012-02-06 11:40:00,52.07,52.08,52.02,52.06,15600.0,35.5716,35.5785,35.5375,35.5648,15600.0
2012-02-06 11:45:00,52.06,52.14,52.05,52.09,53900.0,35.5648,35.6194,35.558,35.5853,53900.0
2012-02-06 11:50:00,52.09,52.11,52.06,52.1,42800.0,35.5853,35.5989,35.5648,35.5921,42800.0
2012-02-06 11:55:00,52.1,52.14,52.08,52.12,17100.0,35.5921,35.6194,35.5785,35.6058,17100.0
2012-02-06 12:00:00,52.12,52.14,52.09,52.11,20800.0,35.6058,35.6194,35.5853,35.5989,20800.0
2012-02-06 12:05:00,52.1,52.11,52.08,52.1,20300.0,35.5921,35.5989,35.5785,35.5921,20300.0
2012-02-06 12:10:00,52.1,52.13,52.08,52.1,22800.0,35.5921,35.6126,35.5785,35.5921,22800.0
2012-02-06 12:15:00,52.1,52.11,52.09,52.09,9100.0,35.5921,35.5989,35.5853,35.5853,9100.0
2012-02-06 12:20:00,52.1,52.11,52.06,52.06,18400.0,35.5921,35.5989,35.5648,35.5648,18400.0
2012-02-06 12:25:00,52.06,52.06,52.02,52.04,16500.0,35.5648,35.5648,35.5375,35.5511,16500.0
2012-02-06 12:30:00,52.05,52.11,52.03,52.09,22100.0,35.558,35.5989,35.5443,35.5853,22100.0
2012-02-06 12:35:00,52.1,52.13,52.08,52.1,33500.0,35.5921,35.6126,35.5785,35.5921,33500.0
2012-02-06 12:40:00,52.1,52.11,52.07,52.1,32300.0,35.5921,35.5989,35.5716,35.5921,32300.0
2012-02-06 12:45:00,52.1,52.12,52.09,52.11,32700.0,35.5921,35.6058,35.5853,35.5989,32700.0
2012-02-06 12:50:00,52.11,52.12,52.09,52.11,33800.0,35.5989,35.6058,35.5853,35.5989,33800.0
2012-02-06 12:55:00,52.09,52.12,52.06,52.06,34900.0,35.5853,35.6058,35.5648,35.5648,34900.0
2012-02-06 13:00:00,52.06,52.09,52.06,52.08,17200.0,35.5648,35.5853,35.5648,35.5785,17200.0
2012-02-06 13:05:00,52.07,52.08,51.97,51.98,62700.0,35.5716,35.5785,35.5033,35.5101,62700.0
2012-02-06 13:10:00,51.98,52.0,51.94,51.96,30600.0,35.5101,35.5238,35.4828,35.4965,30600.0
2012-02-06 13:15:00,51.96,52.0,51.95,51.99,16300.0,35.4965,35.5238,35.4896,35.517,16300.0
2012-02-06 13:20:00,52.0,52.02,51.97,52.02,32000.0,35.5238,35.5375,35.5033,35.5375,32000.0
2012-02-06 13:25:00,52.01,52.05,51.99,52.05,56200.0,35.5306,35.558,35.517,35.558,56200.0
2012-02-06 13:30:00,52.05,52.11,52.03,52.1,29100.0,35.558,35.5989,35.5443,35.5921,29100.0
2012-02-06 13:35:00,52.09,52.11,52.09,52.1,15500.0,35.5853,35.5989,35.5853,35.5921,15500.0
2012-02-06 13:40:00,52.1,52.12,52.05,52.06,82500.0,35.5921,35.6058,35.558,35.5648,82500.0
2012-02-06 13:45:00,52.05,52.11,52.05,52.08,94000.0,35.558,35.5989,35.558,35.5785,94000.0
2012-02-06 13:50:00,52.07,52.11,52.03,52.07,98400.0,35.5716,35.5989,35.5443,35.5716,98400.0
2012-02-06 13:55:00,52.07,52.08,52.03,52.07,46500.0,35.5716,35.5785,35.5443,35.5716,46500.0
2012-02-06 14:00:00,52.07,52.1,52.07,52.1,22000.0,35.5716,35.5921,35.5716,35.5921,22000.0
2012-02-06 14:05:00,52.09,52.11,52.09,52.11,6900.0,35.5853,35.5989,35.5853,35.5989,6900.0
2012-02-06 14:10:00,52.1,52.11,52.07,52.07,30600.0,35.5921,35.5989,35.5716,35.5716,30600.0
2012-02-06 14:15:00,52.07,52.08,52.02,52.03,30000.0,35.5716,35.5785,35.5375,35.5443,30000.0
2012-02-06 14:20:00,52.03,52.05,51.99,52.04,22800.0,35.5443,35.558,35.517,35.5511,22800.0
2012-02-06 14:25:00,52.04,52.07,52.02,52.03,32000.0,35.5511,35.5716,35.5375,35.5443,32000.0
2012-02-06 14:30:00,52.03,52.03,52.02,52.03,11800.0,35.5443,35.5443,35.5375,35.5443,11800.0
2012-02-06 14:35:00,52.02,52.07,52.02,52.06,34400.0,35.5375,35.5716,35.5375,35.5648,34400.0
2012-02-06 14:40:00,52.06,52.08,52.02,52.06,27300.0,35.5648,35.5785,35.5375,35.5648,27300.0
2012-02-06 14:45:00,52.06,52.07,52.02,52.07,22600.0,35.5648,35.5716,35.5375,35.5716,22600.0
2012-02-06 14:50:00,52.08,52.09,52.06,52.07,27300.0,35.5785,35.5853,35.5648,35.5716,27300.0
2012-02-06 14:55:00,52.07,52.09,52.05,52.07,131800.0,35.5716,35.5853,35.558,35.5716,131800.0
2012-02-06 15:00:00,52.06,52.11,52.06,52.06,66800.0,35.5648,35.5989,35.5648,35.5648,66800.0
2012-02-06 15:05:00,52.06,52.07,52.03,52.04,23900.0,35.5648,35.5716,35.5443,35.5511,23900.0
2012-02-06 15:10:00,52.03,52.07,52.0,52.0,77000.0,35.5443,35.5716,35.5238,35.5238,77000.0
2012-02-06 15:15:00,52.0,52.06,51.99,52.05,40400.0,35.5238,35.5648,35.517,35.558,40400.0
2012-02-06 15:20:00,52.05,52.05,52.0,52.01,26100.0,35.558,35.558,35.5238,35.5306,26100.0
2012-02-06 15:25:00,52.01,52.05,52.01,52.03,90100.0,35.5306,35.558,35.5306,35.5443,90100.0
2012-02-06 15:30:00,52.04,52.11,52.04,52.08,98600.0,35.5511,35.5989,35.5511,35.5785,98600.0
2012-02-06 15:35:00,52.08,52.09,52.05,52.06,59300.0,35.5785,35.5853,35.558,35.5648,59300.0
2012-02-06 15:40:00,52.07,52.07,52.03,52.07,68000.0,35.5716,35.5716,35.5443,35.5716,68000.0
2012-02-06 15:45:00,52.08,52.1,52.0,52.02,103100.0,35.5785,35.5921,35.5238,35.5375,103100.0
2012-02-06 15:50:00,52.03,52.04,52.0,52.01,113300.0,35.5443,35.5511,35.5238,35.5306,113300.0
2012-02-06 15:55:00,52.01,52.05,52.01,52.05,320900.0,35.5306,35.558,35.5306,35.558,320900.0
2012-02-07 09:30:00,51.91,52.01,51.9,51.98,61700.0,35.4623,35.5306,35.4555,35.5101,61700.0
2012-02-07 09:35:00,51.99,52.05,51.95,51.97,48200.0,35.517,35.558,35.4896,35.5033,48200.0
2012-02-07 09:40:00,51.95,52.01,51.93,51.97,36200.0,35.4896,35.5306,35.476,35.5033,36200.0
2012-02-07 09:45:00,51.98,52.03,51.94,52.01,44900.0,35.5101,35.5443,35.4828,35.5306,44900.0
2012-02-07 09:50:00,52.0,52.04,51.94,51.97,31300.0,35.5238,35.5511,35.4828,35.5033,31300.0
2012-02-07 09:55:00,51.97,52.06,51.97,52.03,44400.0,35.5033,35.5648,35.5033,35.5443,44400.0
2012-02-07 10:00:00,52.03,52.2,52.02,52.14,82600.0,35.5443,35.6604,35.5375,35.6194,82600.0
2012-02-07 10:05:00,52.13,52.2,52.1,52.19,82800.0,35.6126,35.6604,35.5921,35.6536,82800.0
2012-02-07 10:10:00,52.2,52.23,52.19,52.2,84300.0,35.6604,35.6809,35.6536,35.6604,84300.0
2012-02-07 10:15:00,52.19,52.27,52.19,52.27,96500.0,35.6536,35.7083,35.6536,35.7083,96500.0
2012-02-07 10:20:00,52.26,52.32,52.26,52.3,151400.0,35.7014,35.7424,35.7014,35.7287,151400.0
2012-02-07 10:25:00,52.31,52.33,52.25,52.29,109600.0,35.7356,35.7492,35.6946,35.7219,109600.0
2012-02-07 10:30:00,52.28,52.33,52.25,52.25,77800.0,35.7151,35.7492,35.6946,35.6946,77800.0
2012-02-07 10:35:00,52.25,52.29,52.17,52.28,34200.0,35.6946,35.7219,35.6399,35.7151,34200.0
2012-02-07 10:40:00,52.29,52.33,52.25,52.32,53500.0,35.7219,35.7492,35.6946,35.7424,53500.0
2012-02-07 10:45:00,52.32,52.34,52.27,52.34,35200.0,35.7424,35.7561,35.7083,35.7561,35200.0
2012-02-07 10:50:00,52.33,52.34,52.31,52.32,65100.0,35.7492,35.7561,35.7356,35.7424,65100.0
2012-02-07 10:55:00,52.33,52.37,52.32,52.36,33600.0,35.7492,35.7766,35.7424,35.7697,33600.0
2012-02-07 11:00:00,52.36,52.38,52.3,52.31,96400.0,35.7697,35.7834,35.7287,35.7356,96400.0
2012-02-07 11:05:00,52.3,52.36,52.28,52.35,36400.0,35.7287,35.7697,35.7151,35.7629,36400.0
2012-02-07 11:10:00,52.35,52.38,52.33,52.38,33300.0,35.7629,35.7834,35.7492,35.7834,33300.0
2012-02-07 11:15:00,52.38,52.38,52.32,52.34,83700.0,35.7834,35.7834,35.7424,35.7561,83700.0
2012-02-07 11:20:00,52.34,52.4,52.33,52.4,33200.0,35.7561,35.7971,35.7492,35.7971,33200.0
2012-02-07 11:25:00,52.4,52.46,52.39,52.46,27200.0,35.7971,35.8381,35.7902,35.8381,27200.0
2012-02-07 11:30:00,52.47,52.5,52.46,52.48,74200.0,35.8449,35.8654,35.8381,35.8517,74200.0
2012-02-07 11:35:00,52.48,52.49,52.43,52.45,39500.0,35.8517,35.8585,35.8176,35.8312,39500.0
2012-02-07 11:40:00,52.45,52.45,52.43,52.43,8600.0,35.8312,35.8312,35.8176,35.8176,8600.0
2012-02-07 11:45:00,52.44,52.45,52.4,52.41,32500.0,35.8244,35.8312,35.7971,35.8039,32500.0
2012-02-07 11:50:00,52.4,52.42,52.38,52.42,12300.0,35.7971,35.8107,35.7834,35.8107,12300.0
2012-02-07 11:55:00,52.41,52.42,52.4,52.41,26400.0,35.8039,35.8107,35.7971,35.8039,26400.0
2012-02-07 12:00:00,52.41,52.41,52.39,52.4,60700.0,35.8039,35.8039,35.7902,35.7971,60700.0
2012-02-07 12:05:00,52.39,52.4,52.37,52.37,17300.0,35.7902,35.7971,35.7766,35.7766,17300.0
2012-02-07 12:10:00,52.37,52.38,52.37,52.38,15600.0,35.7766,35.7834,35.7766,35.7834,15600.0
2012-02-07 12:15:00,52.38,52.4,52.33,52.34,57400.0,35.7834,35.7971,35.7492,35.7561,57400.0
2012-02-07 12:20:00,52.34,52.37,52.34,52.36,47600.0,35.7561,35.7766,35.7561,35.7697,47600.0
2012-02-07 12:25:00,52.37,52.39,52.34,52.35,47000.0,35.7766,35.7902,35.7561,35.7629,47000.0
2012-02-07 12:30:00,52.35,52.36,52.33,52.34,47200.0,35.7629,35.7697,35.7492,35.7561,47200.0
2012-02-07 12:35:00,52.35,52.38,52.34,52.36,62200.0,35.7629,35.7834,35.7561,35.7697,62200.0
2012-02-07 12:40:00,52.35,52.37,52.32,52.33,45800.0,35.7629,35.7766,35.7424,35.7492,45800.0
2012-02-07 12:45:00,52.33,52.34,52.29,52.3,30900.0,35.7492,35.7561,35.7219,35.7287,30900.0
2012-02-07 12:50:00,52.29,52.3,52.29,52.3,9600.0,35.7219,35.7287,35.7219,35.7287,9600.0
2012-02-07 12:55:00,52.29,52.33,52.29,52.3,54000.0,35.7219,35.7492,35.7219,35.7287,54000.0
2012-02-07 13:00:00,52.31,52.33,52.3,52.32,39400.0,35.7356,35.7492,35.7287,35.7424,39400.0
2012-02-07 13:05:00,52.33,52.35,52.31,52.33,65600.0,35.7492,35.7629,35.7356,35.7492,65600.0
2012-02-07 13:10:00,52.32,52.37,52.31,52.35,50700.0,35.7424,35.7766,35.7356,35.7629,50700.0
2012-02-07 13:15:00,52.36,52.39,52.34,52.35,47400.0,35.7697,35.7902,35.7561,35.7629,47400.0
2012-02-07 13:20:00,52.35,52.38,52.34,52.37,49100.0,35.7629,35.7834,35.7561,35.7766,49100.0
2012-02-07 13:25:00,52.37,52.42,52.37,52.4,51700.0,35.7766,35.8107,35.7766,35.7971,51700.0
2012-02-07 13:30:00,52.4,52.43,52.38,52.41,52500.0,35.7971,35.8176,35.7834,35.8039,52500.0
2012-02-07 13:35:00,52.42,52.43,52.42,52.43,51400.0,35.8107,35.8176,35.8107,35.8176,51400.0
2012-02-07 13:40:00,52.43,52.48,52.42,52.46,63900.0,35.8176,35.8517,35.8107,35.8381,63900.0
2012-02-07 13:45:00,52.46,52.53,52.46,52.52,64800.0,35.8381,35.8859,35.8381,35.879,64800.0
2012-02-07 13:50:00,52.52,52.54,52.51,52.51,87800.0,35.879,35.8927,35.8722,35.8722,87800.0
2012-02-07 13:55:00,52.52,52.53,52.48,52.48,65700.0,35.879,35.8859,35.8517,35.8517,65700.0
2012-02-07 14:00:00,52.48,52.51,52.47,52.5,45000.0,35.8517,35.8722,35.8449,35.8654,45000.0
2012-02-07 14:05:00,52.5,52.53,52.48,52.52,52100.0,35.8654,35.8859,35.8517,35.879,52100.0
2012-02-07 14:10:00,52.53,52.54,52.52,52.53,43500.0,35.8859,35.8927,35.879,35.8859,43500.0
2012-02-07 14:15:00,52.52,52.53,52.46,52.48,45800.0,35.879,35.8859,35.8381,35.8517,45800.0
2012-02-07 14:20:00,52.47,52.48,52.44,52.44,35100.0,35.8449,35.8517,35.8244,35.8244,35100.0
2012-02-07 14:25:00,52.44,52.44,52.42,52.42,39500.0,35.8244,35.8244,35.8107,35.8107,39500.0
2012-02-07 14:30:00,52.41,52.42,52.38,52.4,28000.0,35.8039,35.8107,35.7834,35.7971,28000.0
2012-02-07 14:35:00,52.4,52.42,52.38,52.38,31000.0,35.7971,35.8107,35.7834,35.7834,31000.0
2012-02-07 14:40:00,52.39,52.39,52.33,52.33,28300.0,35.7902,35.7902,35.7492,35.7492,28300.0
2012-02-07 14:45:00,52.33,52.41,52.33,52.41,49600.0,35.7492,35.8039,35.7492,35.8039,49600.0
2012-02-07 14:50:00,52.42,52.46,52.41,52.41,88700.0,35.8107,35.8381,35.8039,35.8039,88700.0
2012-02-07 14:55:00,52.4,52.4,52.31,52.32,37400.0,35.7971,35.7971,35.7356,35.7424,37400.0
2012-02-07 15:00:00,52.32,52.36,52.31,52.35,79300.0,35.7424,35.7697,35.7356,35.7629,79300.0
2012-02-07 15:05:00,52.36,52.39,52.35,52.39,37700.0,35.7697,35.7902,35.7629,35.7902,37700.0
2012-02-07 15:10:00,52.38,52.47,52.38,52.46,55900.0,35.7834,35.8449,35.7834,35.8381,55900.0
2012-02-07 15:15:00,52.45,52.47,52.42,52.45,60900.0,35.8312,35.8449,35.8107,35.8312,60900.0
2012-02-07 15:20:00,52.45,52.47,52.44,52.44,63400.0,35.8312,35.8449,35.8244,35.8244,63400.0
2012-02-07 15:25:00,52.44,52.49,52.43,52.46,83400.0,35.8244,35.8585,35.8176,35.8381,83400.0
2012-02-07 15:30:00,52.46,52.48,52.43,52.45,43900.0,35.8381,35.8517,35.8176,35.8312,43900.0
2012-02-07 15:35:00,52.46,52.49,52.44,52.44,36000.0,35.8381,35.8585,35.8244,35.8244,36000.0
2012-02-07 15:40:00,52.45,52.46,52.43,52.44,84800.0,35.8312,35.8381,35.8176,35.8244,84800.0
2012-02-07 15:45:00,52.44,52.45,52.39,52.42,137200.0,35.8244,35.8312,35.7902,35.8107,137200.0
2012-02-07 15:50:00,52.42,52.44,52.38,52.43,81300.0,35.8107,35.8244,35.7834,35.8176,81300.0
2012-02-07 15:55:00,52.42,52.44,52.38,52.4,232300.0,35.8107,35.8244,35.7834,35.7971,232300.0
2012-02-08 09:30:00,52.44,52.44,52.27,52.35,91700.0,35.8244,35.8244,35.7083,35.7629,91700.0
2012-02-08 09:35:00,52.33,52.43,52.31,52.42,108700.0,35.7492,35.8176,35.7356,35.8107,108700.0
2012-02-08 09:40:00,52.42,52.55,52.41,52.55,68400.0,35.8107,35.8995,35.8039,35.8995,68400.0
2012-02-08 09:45:00,52.55,52.57,52.47,52.5,50600.0,35.8995,35.9132,35.8449,35.8654,50600.0
2012-02-08 09:50:00,52.51,52.54,52.46,52.51,59500.0,35.8722,35.8927,35.8381,35.8722,59500.0
2012-02-08 09:55:00,52.52,52.54,52.32,52.34,284000.0,35.879,35.8927,35.7424,35.7561,284000.0
2012-02-08 10:00:00,52.33,52.44,52.29,52.44,47400.0,35.7492,35.8244,35.7219,35.8244,47400.0
2012-02-08 10:05:00,52.44,52.46,52.31,52.31,38100.0,35.8244,35.8381,35.7356,35.7356,38100.0
2012-02-08 10:10:00,52.31,52.38,52.28,52.38,40700.0,35.7356,35.7834,35.7151,35.7834,40700.0
2012-02-08 10:15:00,52.38,52.43,52.37,52.39,34000.0,35.7834,35.8176,35.7766,35.7902,34000.0
2012-02-08 10:20:00,52.4,52.43,52.39,52.41,40300.0,35.7971,35.8176,35.7902,35.8039,40300.0
2012-02-08 10:25:00,52.41,52.46,52.39,52.45,130700.0,35.8039,35.8381,35.7902,35.8312,130700.0
2012-02-08 10:30:00,52.45,52.45,52.34,52.34,54200.0,35.8312,35.8312,35.7561,35.7561,54200.0
2012-02-08 10:35:00,52.34,52.35,52.26,52.28,39100.0,35.7561,35.7629,35.7014,35.7151,39100.0
2012-02-08 10:40:00,52.28,52.38,52.28,52.38,68800.0,35.7151,35.7834,35.7151,35.7834,68800.0
2012-02-08 10:45:00,52.38,52.38,52.3,52.3,48100.0,35.7834,35.7834,35.7287,35.7287,48100.0
2012-02-08 10:50:00,52.31,52.32,52.28,52.31,50500.0,35.7356,35.7424,35.7151,35.7356,50500.0
2012-02-08 10:55:00,52.3,52.36,52.3,52.34,62500.0,35.7287,35.7697,35.7287,35.7561,62500.0
2012-02-08 11:00:00,52.33,52.39,52.31,52.32,79800.0,35.7492,35.7902,35.7356,35.7424,79800.0
2012-02-08 11:05:00,52.32,52.43,52.31,52.4,75900.0,35.7424,35.8176,35.7356,35.7971,75900.0
2012-02-08 11:10:00,52.4,52.4,52.33,52.36,73100.0,35.7971,35.7971,35.7492,35.7697,73100.0
2012-02-08 11:15:00,52.36,52.38,52.32,52.34,78800.0,35.7697,35.7834,35.7424,35.7561,78800.0
2012-02-08 11:20:00,52.34,52.37,52.31,52.35,69700.0,35.7561,35.7766,35.7356,35.7629,69700.0
2012-02-08 11:25:00,52.35,52.37,52.31,52.34,47500.0,35.7629,35.7766,35.7356,35.7561,47500.0
2012-02-08 11:30:00,52.34,52.38,52.33,52.34,51000.0,35.7561,35.7834,35.7492,35.7561,51000.0
2012-02-08 11:35:00,52.36,52.36,52.3,52.35,70300.0,35.7697,35.7697,35.7287,35.7629,70300.0
2012-02-08 11:40:00,52.34,52.37,52.23,52.23,53000.0,35.7561,35.7766,35.6809,35.6809,53000.0
2012-02-08 11:45:00,52.23,52.33,52.21,52.33,75700.0,35.6809,35.7492,35.6673,35.7492,75700.0
2012-02-08 11:50:00,52.33,52.35,52.26,52.27,124700.0,35.7492,35.7629,35.7014,35.7083,124700.0
2012-02-08 11:55:00,52.27,52.35,52.25,52.35,42800.0,35.7083,35.7629,35.6946,35.7629,42800.0
2012-02-08 12:00:00,52.35,52.38,52.31,52.37,102500.0,35.7629,35.7834,35.7356,35.7766,102500.0
2012-02-08 12:05:00,52.36,52.39,52.31,52.31,58400.0,35.7697,35.7902,35.7356,35.7356,58400.0
2012-02-08 12:10:00,52.31,52.35,52.3,52.33,26100.0,35.7356,35.7629,35.7287,35.7492,26100.0
2012-02-08 12:15:00,52.33,52.35,52.3,52.31,60200.0,35.7492,35.7629,35.7287,35.7356,60200.0
2012-02-08 12:20:00,52.32,52.35,52.31,52.33,34700.0,35.7424,35.7629,35.7356,35.7492,34700.0
2012-02-08 12:25:00,52.33,52.34,52.31,52.34,60100.0,35.7492,35.7561,35.7356,35.7561,60100.0
2012-02-08 12:30:00,52.34,52.35,52.27,52.27,32400.0,35.7561,35.7629,35.7083,35.7083,32400.0
2012-02-08 12:35:00,52.27,52.29,52.24,52.26,42300.0,35.7083,35.7219,35.6878,35.7014,42300.0
2012-02-08 12:40:00,52.27,52.31,52.26,52.3,27000.0,35.7083,35.7356,35.7014,35.7287,27000.0
2012-02-08 12:45:00,52.31,52.34,52.3,52.33,25200.0,35.7356,35.7561,35.7287,35.7492,25200.0
2012-02-08 12:50:00,52.33,52.38,52.33,52.38,45600.0,35.7492,35.7834,35.7492,35.7834,45600.0
2012-02-08 12:55:00,52.38,52.39,52.32,52.34,47500.0,35.7834,35.7902,35.7424,35.7561,47500.0
2012-02-08 13:00:00,52.33,52.35,52.3,52.35,38200.0,35.7492,35.7629,35.7287,35.7629,38200.0
2012-02-08 13:05:00,52.35,52.36,52.33,52.34,55700.0,35.7629,35.7697,35.7492,35.7561,55700.0
2012-02-08 13:10:00,52.34,52.37,52.3,52.31,42100.0,35.7561,35.7766,35.7287,35.7356,42100.0
2012-02-08 13:15:00,52.31,52.33,52.28,52.33,30700.0,35.7356,35.7492,35.7151,35.7492,30700.0
2012-02-08 13:20:00,52.33,52.38,52.33,52.37,19700.0,35.7492,35.7834,35.7492,35.7766,19700.0
2012-02-08 13:25:00,52.38,52.4,52.37,52.4,17700.0,35.7834,35.7971,35.7766,35.7971,17700.0
2012-02-08 13:30:00,52.4,52.4,52.39,52.4,18900.0,35.7971,35.7971,35.7902,35.7971,18900.0
2012-02-08 13:35:00,52.4,52.43,52.37,52.4,80700.0,35.7971,35.8176,35.7766,35.7971,80700.0
2012-02-08 13:40:00,52.4,52.41,52.36,52.37,31300.0,35.7971,35.8039,35.7697,35.7766,31300.0
2012-02-08 13:45:00,52.36,52.39,52.35,52.37,20000.0,35.7697,35.7902,35.7629,35.7766,20000.0
2012-02-08 13:50:00,52.38,52.4,52.37,52.39,19600.0,35.7834,35.7971,35.7766,35.7902,19600.0
2012-02-08 13:55:00,52.39,52.39,52.31,52.32,21400.0,35.7902,35.7902,35.7356,35.7424,21400.0
2012-02-08 14:00:00,52.31,52.35,52.31,52.34,18700.0,35.7356,35.7629,35.7356,35.7561,18700.0
2012-02-08 14:05:00,52.35,52.38,52.34,52.37,21600.0,35.7629,35.7834,35.7561,35.7766,21600.0
2012-02-08 14:10:00,52.38,52.4,52.36,52.4,31000.0,35.7834,35.7971,35.7697,35.7971,31000.0
2012-02-08 14:15:00,52.4,52.4,52.37,52.37,26400.0,35.7971,35.7971,35.7766,35.7766,26400.0
2012-02-08 14:20:00,52.37,52.39,52.36,52.39,22600.0,35.7766,35.7902,35.7697,35.7902,22600.0
2012-02-08 14:25:00,52.38,52.41,52.37,52.41,50100.0,35.7834,35.8039,35.7766,35.8039,50100.0
2012-02-08 14:30:00,52.4,52.42,52.39,52.41,48700.0,35.7971,35.8107,35.7902,35.8039,48700.0
2012-02-08 14:35:00,52.41,52.42,52.37,52.38,53500.0,35.8039,35.8107,35.7766,35.7834,53500.0
2012-02-08 14:40:00,52.38,52.44,52.36,52.42,87200.0,35.7834,35.8244,35.7697,35.8107,87200.0
2012-02-08 14:45:00,52.42,52.48,52.4,52.48,67400.0,35.8107,35.8517,35.7971,35.8517,67400.0
2012-02-08 14:50:00,52.48,52.51,52.43,52.51,58900.0,35.8517,35.8722,35.8176,35.8722,58900.0
2012-02-08 14:55:00,52.51,52.51,52.47,52.48,25000.0,35.8722,35.8722,35.8449,35.8517,25000.0
2012-02-08 15:00:00,52.48,52.52,52.45,52.49,63100.0,35.8517,35.879,35.8312,35.8585,63100.0
2012-02-08 15:05:00,52.49,52.53,52.49,52.51,80700.0,35.8585,35.8859,35.8585,35.8722,80700.0
2012-02-08 15:10:00,52.51,52.54,52.51,52.53,66300.0,35.8722,35.8927,35.8722,35.8859,66300.0
2012-02-08 15:15:00,52.52,52.53,52.51,52.51,70100.0,35.879,35.8859,35.8722,35.8722,70100.0
2012-02-08 15:20:00,52.52,52.52,52.45,52.47,30700.0,35.879,35.879,35.8312,35.8449,30700.0
2012-02-08 15:25:00,52.47,52.55,52.47,52.53,67900.0,35.8449,35.8995,35.8449,35.8859,67900.0
2012-02-08 15:30:00,52.53,52.54,52.49,52.52,106000.0,35.8859,35.8927,35.8585,35.879,106000.0
2012-02-08 15:35:00,52.53,52.56,52.52,52.55,66300.0,35.8859,35.9064,35.879,35.8995,66300.0
2012-02-08 15:40:00,52.54,52.59,52.54,52.56,118400.0,35.8927,35.9269,35.8927,35.9064,118400.0
2012-02-08 15:45:00,52.56,52.57,52.53,52.54,160800.0,35.9064,35.9132,35.8859,35.8927,160800.0
2012-02-08 15:50:00,52.54,52.6,52.54,52.58,164000.0,35.8927,35.9337,35.8927,35.92,164000.0
2012-02-08 15:55:00,52.58,52.6,52.53,52.58,451800.0,35.92,35.9337,35.8859,35.92,451800.0
2012-02-09 09:30:00,52.63,52.7,52.55,52.63,122500.0,35.9542,36.002,35.8995,35.9542,122500.0
2012-02-09 09:35:00,52.63,52.64,52.44,52.47,73700.0,35.9542,35.961,35.8244,35.8449,73700.0
2012-02-09 09:40:00,52.47,52.56,52.41,52.42,36200.0,35.8449,35.9064,35.8039,35.8107,36200.0
2012-02-09 09:45:00,52.45,52.67,52.45,52.58,70200.0,35.8312,35.9815,35.8312,35.92,70200.0
2012-02-09 09:50:00,52.57,52.6,52.49,52.52,55000.0,35.9132,35.9337,35.8585,35.879,55000.0
2012-02-09 09:55:00,52.53,52.59,52.51,52.58,44900.0,35.8859,35.9269,35.8722,35.92,44900.0
2012-02-09 10:00:00,52.56,52.59,52.4,52.46,35000.0,35.9064,35.9269,35.7971,35.8381,35000.0
2012-02-09 10:05:00,52.47,52.5,52.41,52.47,58400.0,35.8449,35.8654,35.8039,35.8449,58400.0
2012-02-09 10:10:00,52.48,52.58,52.47,52.5,86300.0,35.8517,35.92,35.8449,35.8654,86300.0
2012-02-09 10:15:00,52.49,52.5,52.43,52.44,39800.0,35.8585,35.8654,35.8176,35.8244,39800.0
2012-02-09 10:20:00,52.43,52.44,52.39,52.42,30300.0,35.8176,35.8244,35.7902,35.8107,30300.0
2012-02-09 10:25:00,52.42,52.45,52.35,52.43,38900.0,35.8107,35.8312,35.7629,35.8176,38900.0
2012-02-09 10:30:00,52.42,52.44,52.37,52.4,31800.0,35.8107,35.8244,35.7766,35.7971,31800.0
2012-02-09 10:35:00,52.41,52.45,52.36,52.41,34700.0,35.8039,35.8312,35.7697,35.8039,34700.0
2012-02-09 10:40:00,52.4,52.45,52.39,52.4,24200.0,35.7971,35.8312,35.7902,35.7971,24200.0
2012-02-09 10:45:00,52.41,52.45,52.38,52.42,37500.0,35.8039,35.8312,35.7834,35.8107,37500.0
2012-02-09 10:50:00,52.43,52.44,52.39,52.39,106700.0,35.8176,35.8244,35.7902,35.7902,106700.0
2012-02-09 10:55:00,52.4,52.45,52.38,52.44,43300.0,35.7971,35.8312,35.7834,35.8244,43300.0
2012-02-09 11:00:00,52.43,52.52,52.43,52.45,34500.0,35.8176,35.879,35.8176,35.8312,34500.0
2012-02-09 11:05:00,52.44,52.5,52.44,52.5,32000.0,35.8244,35.8654,35.8244,35.8654,32000.0
2012-02-09 11:10:00,52.5,52.52,52.48,52.5,36300.0,35.8654,35.879,35.8517,35.8654,36300.0
2012-02-09 11:15:00,52.5,52.51,52.44,52.45,24900.0,35.8654,35.8722,35.8244,35.8312,24900.0
2012-02-09 11:20:00,52.44,52.52,52.42,52.51,21500.0,35.8244,35.879,35.8107,35.8722,21500.0
2012-02-09 11:25:00,52.51,52.52,52.47,52.48,26200.0,35.8722,35.879,35.8449,35.8517,26200.0
2012-02-09 11:30:00,52.48,52.5,52.44,52.46,32500.0,35.8517,35.8654,35.8244,35.8381,32500.0
2012-02-09 11:35:00,52.46,52.52,52.46,52.48,43900.0,35.8381,35.879,35.8381,35.8517,43900.0
2012-02-09 11:40:00,52.48,52.49,52.46,52.49,12700.0,35.8517,35.8585,35.8381,35.8585,12700.0
2012-02-09 11:45:00,52.49,52.53,52.45,52.5,22300.0,35.8585,35.8859,35.8312,35.8654,22300.0
2012-02-09 11:50:00,52.51,52.62,52.51,52.61,33300.0,35.8722,35.9474,35.8722,35.9405,33300.0
2012-02-09 11:55:00,52.61,52.65,52.61,52.64,29400.0,35.9405,35.9678,35.9405,35.961,29400.0
2012-02-09 12:00:00,52.64,52.68,52.64,52.65,29300.0,35.961,35.9883,35.961,35.9678,29300.0
2012-02-09 12:05:00,52.65,52.71,52.64,52.68,63000.0,35.9678,36.0088,35.961,35.9883,63000.0
2012-02-09 12:10:00,52.68,52.75,52.68,52.74,31800.0,35.9883,36.0362,35.9883,36.0293,31800.0
2012-02-09 12:15:00,52.73,52.75,52.68,52.69,40400.0,36.0225,36.0362,35.9883,35.9952,40400.0
2012-02-09 12:20:00,52.68,52.69,52.6,52.61,61700.0,35.9883,35.9952,35.9337,35.9405,61700.0
2012-02-09 12:25:00,52.61,52.63,52.54,52.63,35600.0,35.9405,35.9542,35.8927,35.9542,35600.0
2012-02-09 12:30:00,52.62,52.68,52.62,52.68,14300.0,35.9474,35.9883,35.9474,35.9883,14300.0
2012-02-09 12:35:00,52.68,52.7,52.67,52.69,20000.0,35.9883,36.002,35.9815,35.9952,20000.0
2012-02-09 12:40:00,52.7,52.72,52.69,52.7,31100.0,36.002,36.0157,35.9952,36.002,31100.0
2012-02-09 12:45:00,52.7,52.75,52.69,52.74,22500.0,36.002,36.0362,35.9952,36.0293,22500.0
2012-02-09 12:50:00,52.73,52.76,52.71,52.72,42900.0,36.0225,36.043,36.0088,36.0157,42900.0
2012-02-09 12:55:00,52.71,52.71,52.67,52.68,47700.0,36.0088,36.0088,35.9815,35.9883,47700.0
2012-02-09 13:00:00,52.68,52.71,52.67,52.71,36100.0,35.9883,36.0088,35.9815,36.0088,36100.0
2012-02-09 13:05:00,52.71,52.75,52.7,52.73,42800.0,36.0088,36.0362,36.002,36.0225,42800.0
2012-02-09 13:10:00,52.73,52.74,52.72,52.73,21500.0,36.0225,36.0293,36.0157,36.0225,21500.0
2012-02-09 13:15:00,52.73,52.75,52.7,52.72,38900.0,36.0225,36.0362,36.002,36.0157,38900.0
2012-02-09 13:20:00,52.72,52.76,52.71,52.76,32900.0,36.0157,36.043,36.0088,36.043,32900.0
2012-02-09 13:25:00,52.75,52.78,52.74,52.77,17100.0,36.0362,36.0567,36.0293,36.0498,17100.0
2012-02-09 13:30:00,52.76,52.78,52.75,52.76,17600.0,36.043,36.0567,36.0362,36.043,17600.0
2012-02-09 13:35:00,52.75,52.77,52.74,52.76,22700.0,36.0362,36.0498,36.0293,36.043,22700.0
2012-02-09 13:40:00,52.76,52.78,52.73,52.73,15300.0,36.043,36.0567,36.0225,36.0225,15300.0
2012-02-09 13:45:00,52.73,52.76,52.72,52.76,9600.0,36.0225,36.043,36.0157,36.043,9600.0
2012-02-09 13:50:00,52.76,52.79,52.74,52.74,54500.0,36.043,36.0635,36.0293,36.0293,54500.0
2012-02-09 13:55:00,52.75,52.75,52.72,52.74,11100.0,36.0362,36.0362,36.0157,36.0293,11100.0
2012-02-09 14:00:00,52.74,52.78,52.73,52.78,27700.0,36.0293,36.0567,36.0225,36.0567,27700.0
2012-02-09 14:05:00,52.77,52.78,52.73,52.75,35800.0,36.0498,36.0567,36.0225,36.0362,35800.0
2012-02-09 14:10:00,52.75,52.78,52.73,52.76,43300.0,36.0362,36.0567,36.0225,36.043,43300.0
2012-02-09 14:15:00,52.75,52.77,52.72,52.73,40000.0,36.0362,36.0498,36.0157,36.0225,40000.0
2012-02-09 14:20:00,52.74,52.76,52.71,52.75,47700.0,36.0293,36.043,36.0088,36.0362,47700.0
2012-02-09 14:25:00,52.74,52.76,52.72,52.76,27400.0,36.0293,36.043,36.0157,36.043,27400.0
2012-02-09 14:30:00,52.75,52.76,52.72,52.73,25900.0,36.0362,36.043,36.0157,36.0225,25900.0
2012-02-09 14:35:00,52.73,52.74,52.71,52.72,28800.0,36.0225,36.0293,36.0088,36.0157,28800.0
2012-02-09 14:40:00,52.72,52.72,52.7,52.7,25000.0,36.0157,36.0157,36.002,36.002,25000.0
2012-02-09 14:45:00,52.71,52.72,52.67,52.67,39000.0,36.0088,36.0157,35.9815,35.9815,39000.0
2012-02-09 14:50:00,52.67,52.7,52.67,52.69,18700.0,35.9815,36.002,35.9815,35.9952,18700.0
2012-02-09 14:55:00,52.69,52.7,52.69,52.69,18300.0,35.9952,36.002,35.9952,35.9952,18300.0
2012-02-09 15:00:00,52.69,52.71,52.67,52.7,27500.0,35.9952,36.0088,35.9815,36.002,27500.0
2012-02-09 15:05:00,52.71,52.73,52.7,52.72,24500.0,36.0088,36.0225,36.002,36.0157,24500.0
2012-02-09 15:10:00,52.73,52.74,52.69,52.69,31800.0,36.0225,36.0293,35.9952,35.9952,31800.0
2012-02-09 15:15:00,52.7,52.7,52.64,52.68,29600.0,36.002,36.002,35.961,35.9883,29600.0
2012-02-09 15:20:00,52.68,52.7,52.65,52.65,35500.0,35.9883,36.002,35.9678,35.9678,35500.0
2012-02-09 15:25:00,52.67,52.69,52.66,52.69,28200.0,35.9815,35.9952,35.9747,35.9952,28200.0
2012-02-09 15:30:00,52.68,52.7,52.67,52.68,42400.0,35.9883,36.002,35.9815,35.9883,42400.0
2012-02-09 15:35:00,52.67,52.69,52.66,52.68,41700.0,35.9815,35.9952,35.9747,35.9883,41700.0
2012-02-09 15:40:00,52.68,52.7,52.64,52.65,90800.0,35.9883,36.002,35.961,35.9678,90800.0
2012-02-09 15:45:00,52.65,52.67,52.64,52.65,66300.0,35.9678,35.9815,35.961,35.9678,66300.0
2012-02-09 15:50:00,52.65,52.7,52.63,52.69,92700.0,35.9678,36.002,35.9542,35.9952,92700.0
2012-02-09 15:55:00,52.7,52.7,52.66,52.69,121100.0,36.002,36.002,35.9747,35.9952,121100.0
2012-02-10 09:30:00,52.36,52.39,52.21,52.35,67900.0,35.7697,35.7902,35.6673,35.7629,67900.0
2012-02-10 09:35:00,52.35,52.38,52.31,52.38,38300.0,35.7629,35.7834,35.7356,35.7834,38300.0
2012-02-10 09:40:00,52.37,52.38,52.3,52.31,85100.0,35.7766,35.7834,35.7287,35.7356,85100.0
2012-02-10 09:45:00,52.31,52.32,52.25,52.27,53300.0,35.7356,35.7424,35.6946,35.7083,53300.0
2012-02-10 09:50:00,52.28,52.29,52.23,52.27,29200.0,35.7151,35.7219,35.6809,35.7083,29200.0
2012-02-10 09:55:00,52.26,52.32,52.11,52.19,96400.0,35.7014,35.7424,35.5989,35.6536,96400.0
2012-02-10 10:00:00,52.19,52.31,52.18,52.23,60900.0,35.6536,35.7356,35.6468,35.6809,60900.0
2012-02-10 10:05:00,52.23,52.31,52.22,52.25,33700.0,35.6809,35.7356,35.6741,35.6946,33700.0
2012-02-10 10:10:00,52.25,52.26,52.2,52.2,23200.0,35.6946,35.7014,35.6604,35.6604,23200.0
2012-02-10 10:15:00,52.2,52.22,52.14,52.14,46200.0,35.6604,35.6741,35.6194,35.6194,46200.0
2012-02-10 10:20:00,52.15,52.16,52.09,52.13,55900.0,35.6263,35.6331,35.5853,35.6126,55900.0
2012-02-10 10:25:00,52.14,52.21,52.14,52.19,42800.0,35.6194,35.6673,35.6194,35.6536,42800.0
2012-02-10 10:30:00,52.2,52.23,52.18,52.19,25300.0,35.6604,35.6809,35.6468,35.6536,25300.0
2012-02-10 10:35:00,52.2,52.23,52.17,52.23,24100.0,35.6604,35.6809,35.6399,35.6809,24100.0
2012-02-10 10:40:00,52.23,52.3,52.22,52.29,67600.0,35.6809,35.7287,35.6741,35.7219,67600.0
2012-02-10 10:45:00,52.29,52.3,52.21,52.23,50800.0,35.7219,35.7287,35.6673,35.6809,50800.0
2012-02-10 10:50:00,52.23,52.23,52.12,52.12,55700.0,35.6809,35.6809,35.6058,35.6058,55700.0
2012-02-10 10:55:00,52.13,52.16,52.12,52.16,24600.0,35.6126,35.6331,35.6058,35.6331,24600.0
2012-02-10 11:00:00,52.16,52.2,52.15,52.19,38100.0,35.6331,35.6604,35.6263,35.6536,38100.0
2012-02-10 11:05:00,52.19,52.25,52.19,52.24,35200.0,35.6536,35.6946,35.6536,35.6878,35200.0
2012-02-10 11:10:00,52.24,52.25,52.11,52.11,47900.0,35.6878,35.6946,35.5989,35.5989,47900.0
2012-02-10 11:15:00,52.11,52.16,52.11,52.13,22100.0,35.5989,35.6331,35.5989,35.6126,22100.0
2012-02-10 11:20:00,52.14,52.15,52.11,52.12,26500.0,35.6194,35.6263,35.5989,35.6058,26500.0
2012-02-10 11:25:00,52.12,52.13,52.04,52.05,46800.0,35.6058,35.6126,35.5511,35.558,46800.0
2012-02-10 11:30:00,52.06,52.06,52.03,52.06,22100.0,35.5648,35.5648,35.5443,35.5648,22100.0
2012-02-10 11:35:00,52.06,52.12,52.05,52.08,25600.0,35.5648,35.6058,35.558,35.5785,25600.0
2012-02-10 11:40:00,52.08,52.1,52.02,52.07,30300.0,35.5785,35.5921,35.5375,35.5716,30300.0
2012-02-10 11:45:00,52.07,52.1,52.04,52.09,27600.0,35.5716,35.5921,35.5511,35.5853,27600.0
2012-02-10 11:50:00,52.1,52.11,52.05,52.11,40300.0,35.5921,35.5989,35.558,35.5989,40300.0
2012-02-10 11:55:00,52.12,52.12,52.08,52.1,13300.0,35.6058,35.6058,35.5785,35.5921,13300.0
2012-02-10 12:00:00,52.1,52.17,52.1,52.17,13900.0,35.5921,35.6399,35.5921,35.6399,13900.0
2012-02-10 12:05:00,52.17,52.19,52.16,52.17,17900.0,35.6399,35.6536,35.6331,35.6399,17900.0
2012-02-10 12:10:00,52.17,52.18,52.15,52.15,18300.0,35.6399,35.6468,35.6263,35.6263,18300.0
2012-02-10 12:15:00,52.15,52.2,52.15,52.19,17300.0,35.6263,35.6604,35.6263,35.6536,17300.0
2012-02-10 12:20:00,52.18,52.22,52.18,52.2,24800.0,35.6468,35.6741,35.6468,35.6604,24800.0
2012-02-10 12:25:00,52.19,52.25,52.19,52.24,19500.0,35.6536,35.6946,35.6536,35.6878,19500.0
2012-02-10 12:30:00,52.24,52.29,52.24,52.28,18100.0,35.6878,35.7219,35.6878,35.7151,18100.0
2012-02-10 12:35:00,52.27,52.3,52.26,52.27,15700.0,35.7083,35.7287,35.7014,35.7083,15700.0
2012-02-10 12:40:00,52.26,52.3,52.25,52.3,49900.0,35.7014,35.7287,35.6946,35.7287,49900.0
2012-02-10 12:45:00,52.3,52.34,52.29,52.34,11300.0,35.7287,35.7561,35.7219,35.7561,11300.0
2012-02-10 12:50:00,52.33,52.37,52.33,52.37,21100.0,35.7492,35.7766,35.7492,35.7766,21100.0
2012-02-10 12:55:00,52.37,52.39,52.36,52.37,25000.0,35.7766,35.7902,35.7697,35.7766,25000.0
2012-02-10 13:00:00,52.35,52.36,52.27,52.27,36000.0,35.7629,35.7697,35.7083,35.7083,36000.0
2012-02-10 13:05:00,52.28,52.28,52.23,52.23,16600.0,35.7151,35.7151,35.6809,35.6809,16600.0
2012-02-10 13:10:00,52.23,52.26,52.23,52.25,9300.0,35.6809,35.7014,35.6809,35.6946,9300.0
2012-02-10 13:15:00,52.24,52.25,52.11,52.12,50600.0,35.6878,35.6946,35.5989,35.6058,50600.0
2012-02-10 13:20:00,52.12,52.14,52.12,52.14,10700.0,35.6058,35.6194,35.6058,35.6194,10700.0
2012-02-10 13:25:00,52.14,52.18,52.12,52.13,21000.0,35.6194,35.6468,35.6058,35.6126,21000.0
2012-02-10 13:30:00,52.13,52.14,52.1,52.1,16200.0,35.6126,35.6194,35.5921,35.5921,16200.0
2012-02-10 13:35:00,52.11,52.11,52.05,52.09,35000.0,35.5989,35.5989,35.558,35.5853,35000.0
2012-02-10 13:40:00,52.09,52.09,52.06,52.07,20100.0,35.5853,35.5853,35.5648,35.5716,20100.0
2012-02-10 13:45:00,52.07,52.17,52.07,52.16,45800.0,35.5716,35.6399,35.5716,35.6331,45800.0
2012-02-10 13:50:00,52.17,52.22,52.16,52.22,44600.0,35.6399,35.6741,35.6331,35.6741,44600.0
2012-02-10 13:55:00,52.22,52.22,52.18,52.19,32900.0,35.6741,35.6741,35.6468,35.6536,32900.0
2012-02-10 14:00:00,52.19,52.23,52.19,52.21,12600.0,35.6536,35.6809,35.6536,35.6673,12600.0
2012-02-10 14:05:00,52.21,52.21,52.16,52.2,18500.0,35.6673,35.6673,35.6331,35.6604,18500.0
2012-02-10 14:10:00,52.19,52.2,52.17,52.19,16700.0,35.6536,35.6604,35.6399,35.6536,16700.0
2012-02-10 14:15:00,52.18,52.2,52.16,52.17,25200.0,35.6468,35.6604,35.6331,35.6399,25200.0
2012-02-10 14:20:00,52.17,52.19,52.11,52.11,42400.0,35.6399,35.6536,35.5989,35.5989,42400.0
2012-02-10 14:25:00,52.11,52.17,52.11,52.16,20000.0,35.5989,35.6399,35.5989,35.6331,20000.0
2012-02-10 14:30:00,52.17,52.21,52.16,52.2,26300.0,35.6399,35.6673,35.6331,35.6604,26300.0
2012-02-10 14:35:00,52.2,52.2,52.16,52.17,21800.0,35.6604,35.6604,35.6331,35.6399,21800.0
2012-02-10 14:40:00,52.16,52.2,52.16,52.19,20000.0,35.6331,35.6604,35.6331,35.6536,20000.0
2012-02-10 14:45:00,52.19,52.21,52.18,52.19,30000.0,35.6536,35.6673,35.6468,35.6536,30000.0
2012-02-10 14:50:00,52.2,52.22,52.2,52.21,22200.0,35.6604,35.6741,35.6604,35.6673,22200.0
2012-02-10 14:55:00,52.21,52.21,52.18,52.19,16100.0,35.6673,35.6673,35.6468,35.6536,16100.0
2012-02-10 15:00:00,52.19,52.2,52.13,52.14,132900.0,35.6536,35.6604,35.6126,35.6194,132900.0
2012-02-10 15:05:00,52.14,52.14,52.08,52.09,48700.0,35.6194,35.6194,35.5785,35.5853,48700.0
2012-02-10 15:10:00,52.08,52.14,52.05,52.14,31100.0,35.5785,35.6194,35.558,35.6194,31100.0
2012-02-10 15:15:00,52.13,52.16,52.11,52.16,39400.0,35.6126,35.6331,35.5989,35.6331,39400.0
2012-02-10 15:20:00,52.16,52.21,52.15,52.19,24000.0,35.6331,35.6673,35.6263,35.6536,24000.0
2012-02-10 15:25:00,52.19,52.22,52.17,52.22,23000.0,35.6536,35.6741,35.6399,35.6741,23000.0
2012-02-10 15:30:00,52.22,52.25,52.19,52.24,35200.0,35.6741,35.6946,35.6536,35.6878,35200.0
2012-02-10 15:35:00,52.24,52.29,52.23,52.29,40100.0,35.6878,35.7219,35.6809,35.7219,40100.0
2012-02-10 15:40:00,52.29,52.34,52.29,52.33,42000.0,35.7219,35.7561,35.7219,35.7492,42000.0
2012-02-10 15:45:00,52.33,52.38,52.3,52.31,93900.0,35.7492,35.7834,35.7287,35.7356,93900.0
2012-02-10 15:50:00,52.32,52.34,52.28,52.32,75700.0,35.7424,35.7561,35.7151,35.7424,75700.0
2012-02-10 15:55:00,52.32,52.44,52.32,52.42,203800.0,35.7424,35.8244,35.7424,35.8107,203800.0
2012-02-13 09:30:00,52.54,52.59,52.32,52.34,86400.0,36.0984,36.1327,35.9472,35.9609,86400.0
2012-02-13 09:35:00,52.34,52.36,52.3,52.34,22600.0,35.9609,35.9747,35.9335,35.9609,22600.0
2012-02-13 09:40:00,52.35,52.38,52.13,52.16,40600.0,35.9678,35.9884,35.8167,35.8373,40600.0
2012-02-13 09:45:00,52.16,52.21,52.11,52.12,65200.0,35.8373,35.8716,35.8029,35.8098,65200.0
2012-02-13 09:50:00,52.12,52.19,52.11,52.18,56700.0,35.8098,35.8579,35.8029,35.851,56700.0
2012-02-13 09:55:00,52.18,52.25,52.14,52.15,54200.0,35.851,35.8991,35.8235,35.8304,54200.0
2012-02-13 10:00:00,52.14,52.19,52.14,52.19,37000.0,35.8235,35.8579,35.8235,35.8579,37000.0
2012-02-13 10:05:00,52.2,52.26,52.16,52.16,27300.0,35.8648,35.906,35.8373,35.8373,27300.0
2012-02-13 10:10:00,52.16,52.24,52.16,52.19,68800.0,35.8373,35.8922,35.8373,35.8579,68800.0
2012-02-13 10:15:00,52.2,52.2,52.13,52.16,23500.0,35.8648,35.8648,35.8167,35.8373,23500.0
2012-02-13 10:20:00,52.15,52.21,52.12,52.18,79300.0,35.8304,35.8716,35.8098,35.851,79300.0
2012-02-13 10:25:00,52.19,52.29,52.19,52.29,22000.0,35.8579,35.9266,35.8579,35.9266,22000.0
2012-02-13 10:30:00,52.29,52.31,52.22,52.25,38100.0,35.9266,35.9403,35.8785,35.8991,38100.0
2012-02-13 10:35:00,52.25,52.36,52.23,52.3,29000.0,35.8991,35.9747,35.8854,35.9335,29000.0
2012-02-13 10:40:00,52.29,52.32,52.27,52.27,25200.0,35.9266,35.9472,35.9128,35.9128,25200.0
2012-02-13 10:45:00,52.27,52.28,52.23,52.26,37600.0,35.9128,35.9197,35.8854,35.906,37600.0
2012-02-13 10:50:00,52.25,52.35,52.25,52.31,17300.0,35.8991,35.9678,35.8991,35.9403,17300.0
2012-02-13 10:55:00,52.32,52.35,52.27,52.34,27600.0,35.9472,35.9678,35.9128,35.9609,27600.0
2012-02-13 11:00:00,52.33,52.38,52.29,52.3,21000.0,35.9541,35.9884,35.9266,35.9335,21000.0
2012-02-13 11:05:00,52.31,52.37,52.31,52.37,26000.0,35.9403,35.9816,35.9403,35.9816,26000.0
2012-02-13 11:10:00,52.37,52.37,52.29,52.31,37100.0,35.9816,35.9816,35.9266,35.9403,37100.0
2012-02-13 11:15:00,52.31,52.32,52.24,52.25,26500.0,35.9403,35.9472,35.8922,35.8991,26500.0
2012-02-13 11:20:00,52.25,52.27,52.23,52.27,20200.0,35.8991,35.9128,35.8854,35.9128,20200.0
2012-02-13 11:25:00,52.27,52.3,52.24,52.3,23400.0,35.9128,35.9335,35.8922,35.9335,23400.0
2012-02-13 11:30:00,52.31,52.32,52.27,52.29,33500.0,35.9403,35.9472,35.9128,35.9266,33500.0
2012-02-13 11:35:00,52.29,52.3,52.24,52.26,39000.0,35.9266,35.9335,35.8922,35.906,39000.0
2012-02-13 11:40:00,52.25,52.29,52.25,52.27,21500.0,35.8991,35.9266,35.8991,35.9128,21500.0
2012-02-13 11:45:00,52.27,52.34,52.27,52.33,19400.0,35.9128,35.9609,35.9128,35.9541,19400.0
2012-02-13 11:50:00,52.34,52.35,52.31,52.32,11300.0,35.9609,35.9678,35.9403,35.9472,11300.0
2012-02-13 11:55:00,52.33,52.35,52.26,52.27,24100.0,35.9541,35.9678,35.906,35.9128,24100.0
2012-02-13 12:00:00,52.27,52.3,52.24,52.25,18800.0,35.9128,35.9335,35.8922,35.8991,18800.0
2012-02-13 12:05:00,52.25,52.27,52.25,52.26,16000.0,35.8991,35.9128,35.8991,35.906,16000.0
2012-02-13 12:10:00,52.26,52.27,52.22,52.24,16800.0,35.906,35.9128,35.8785,35.8922,16800.0
2012-02-13 12:15:00,52.25,52.27,52.24,52.26,13600.0,35.8991,35.9128,35.8922,35.906,13600.0
2012-02-13 12:20:00,52.26,52.27,52.25,52.26,11100.0,35.906,35.9128,35.8991,35.906,11100.0
2012-02-13 12:25:00,52.25,52.27,52.23,52.23,16100.0,35.8991,35.9128,35.8854,35.8854,16100.0
2012-02-13 12:30:00,52.23,52.23,52.17,52.21,71100.0,35.8854,35.8854,35.8441,35.8716,71100.0
2012-02-13 12:35:00,52.2,52.26,52.2,52.25,17300.0,35.8648,35.906,35.8648,35.8991,17300.0
2012-02-13 12:40:00,52.26,52.32,52.24,52.32,68300.0,35.906,35.9472,35.8922,35.9472,68300.0
2012-02-13 12:45:00,52.31,52.32,52.26,52.26,15500.0,35.9403,35.9472,35.906,35.906,15500.0
2012-02-13 12:50:00,52.26,52.27,52.22,52.27,13300.0,35.906,35.9128,35.8785,35.9128,13300.0
2012-02-13 12:55:00,52.26,52.27,52.25,52.27,7800.0,35.906,35.9128,35.8991,35.9128,7800.0
2012-02-13 13:00:00,52.27,52.3,52.26,52.3,24700.0,35.9128,35.9335,35.906,35.9335,24700.0
2012-02-13 13:05:00,52.3,52.32,52.29,52.32,6900.0,35.9335,35.9472,35.9266,35.9472,6900.0
2012-02-13 13:10:00,52.31,52.34,52.31,52.33,7900.0,35.9403,35.9609,35.9403,35.9541,7900.0
2012-02-13 13:15:00,52.33,52.35,52.31,52.31,9700.0,35.9541,35.9678,35.9403,35.9403,9700.0
2012-02-13 13:20:00,52.32,52.35,52.32,52.33,6300.0,35.9472,35.9678,35.9472,35.9541,6300.0
2012-02-13 13:25:00,52.34,52.34,52.3,52.32,8000.0,35.9609,35.9609,35.9335,35.9472,8000.0
2012-02-13 13:30:00,52.33,52.36,52.3,52.35,20600.0,35.9541,35.9747,35.9335,35.9678,20600.0
2012-02-13 13:35:00,52.36,52.37,52.32,52.33,14000.0,35.9747,35.9816,35.9472,35.9541,14000.0
2012-02-13 13:40:00,52.33,52.38,52.33,52.37,13900.0,35.9541,35.9884,35.9541,35.9816,13900.0
2012-02-13 13:45:00,52.37,52.38,52.35,52.36,27000.0,35.9816,35.9884,35.9678,35.9747,27000.0
2012-02-13 13:50:00,52.35,52.37,52.35,52.35,21100.0,35.9678,35.9816,35.9678,35.9678,21100.0
2012-02-13 13:55:00,52.35,52.36,52.31,52.34,26500.0,35.9678,35.9747,35.9403,35.9609,26500.0
2012-02-13 14:00:00,52.35,52.36,52.31,52.33,19600.0,35.9678,35.9747,35.9403,35.9541,19600.0
2012-02-13 14:05:00,52.33,52.36,52.32,52.36,29100.0,35.9541,35.9747,35.9472,35.9747,29100.0
2012-02-13 14:10:00,52.36,52.39,52.33,52.35,17000.0,35.9747,35.9953,35.9541,35.9678,17000.0
2012-02-13 14:15:00,52.36,52.38,52.35,52.35,19400.0,35.9747,35.9884,35.9678,35.9678,19400.0
2012-02-13 14:20:00,52.36,52.39,52.34,52.37,28200.0,35.9747,35.9953,35.9609,35.9816,28200.0
2012-02-13 14:25:00,52.37,52.41,52.36,52.41,37400.0,35.9816,36.009,35.9747,36.009,37400.0
2012-02-13 14:30:00,52.41,52.42,52.38,52.4,11600.0,36.009,36.0159,35.9884,36.0022,11600.0
2012-02-13 14:35:00,52.4,52.43,52.35,52.35,21600.0,36.0022,36.0228,35.9678,35.9678,21600.0
2012-02-13 14:40:00,52.36,52.42,52.36,52.41,28700.0,35.9747,36.0159,35.9747,36.009,28700.0
2012-02-13 14:45:00,52.41,52.42,52.34,52.34,34300.0,36.009,36.0159,35.9609,35.9609,34300.0
2012-02-13 14:50:00,52.34,52.37,52.34,52.37,14200.0,35.9609,35.9816,35.9609,35.9816,14200.0
2012-02-13 14:55:00,52.37,52.39,52.36,52.38,30000.0,35.9816,35.9953,35.9747,35.9884,30000.0
2012-02-13 15:00:00,52.38,52.41,52.38,52.4,35000.0,35.9884,36.009,35.9884,36.0022,35000.0
2012-02-13 15:05:00,52.39,52.41,52.35,52.4,46900.0,35.9953,36.009,35.9678,36.0022,46900.0
2012-02-13 15:10:00,52.41,52.42,52.4,52.41,32100.0,36.009,36.0159,36.0022,36.009,32100.0
2012-02-13 15:15:00,52.42,52.44,52.4,52.43,27700.0,36.0159,36.0296,36.0022,36.0228,27700.0
2012-02-13 15:20:00,52.44,52.44,52.4,52.41,21500.0,36.0296,36.0296,36.0022,36.009,21500.0
2012-02-13 15:25:00,52.41,52.41,52.4,52.41,26500.0,36.009,36.009,36.0022,36.009,26500.0
2012-02-13 15:30:00,52.4,52.42,52.4,52.41,30500.0,36.0022,36.0159,36.0022,36.009,30500.0
2012-02-13 15:35:00,52.41,52.41,52.38,52.38,79300.0,36.009,36.009,35.9884,35.9884,79300.0
2012-02-13 15:40:00,52.38,52.38,52.34,52.35,72600.0,35.9884,35.9884,35.9609,35.9678,72600.0
2012-02-13 15:45:00,52.35,52.35,52.31,52.31,86800.0,35.9678,35.9678,35.9403,35.9403,86800.0
2012-02-13 15:50:00,52.31,52.34,52.31,52.32,126600.0,35.9403,35.9609,35.9403,35.9472,126600.0
2012-02-13 15:55:00,52.33,52.38,52.29,52.33,215200.0,35.9541,35.9884,35.9266,35.9541,215200.0
2012-02-14 09:30:00,52.16,52.3,52.16,52.3,57800.0,35.8373,35.9335,35.8373,35.9335,57800.0
2012-02-14 09:35:00,52.3,52.45,52.29,52.45,22600.0,35.9335,36.0365,35.9266,36.0365,22600.0
2012-02-14 09:40:00,52.47,52.49,52.41,52.47,40700.0,36.0503,36.064,36.009,36.0503,40700.0
2012-02-14 09:45:00,52.47,52.55,52.41,52.41,83100.0,36.0503,36.1052,36.009,36.009,83100.0
2012-02-14 09:50:00,52.4,52.5,52.39,52.42,91400.0,36.0022,36.0709,35.9953,36.0159,91400.0
2012-02-14 09:55:00,52.41,52.46,52.39,52.45,44800.0,36.009,36.0434,35.9953,36.0365,44800.0
2012-02-14 10:00:00,52.45,52.48,52.39,52.44,54900.0,36.0365,36.0571,35.9953,36.0296,54900.0
2012-02-14 10:05:00,52.44,52.5,52.42,52.5,83900.0,36.0296,36.0709,36.0159,36.0709,83900.0
2012-02-14 10:10:00,52.49,52.52,52.47,52.5,218600.0,36.064,36.0846,36.0503,36.0709,218600.0
2012-02-14 10:15:00,52.5,52.5,52.4,52.43,58300.0,36.0709,36.0709,36.0022,36.0228,58300.0
2012-02-14 10:20:00,52.43,52.45,52.38,52.38,29000.0,36.0228,36.0365,35.9884,35.9884,29000.0
2012-02-14 10:25:00,52.38,52.38,52.32,52.36,21800.0,35.9884,35.9884,35.9472,35.9747,21800.0
2012-02-14 10:30:00,52.36,52.38,52.3,52.38,27900.0,35.9747,35.9884,35.9335,35.9884,27900.0
2012-02-14 10:35:00,52.37,52.38,52.3,52.31,15100.0,35.9816,35.9884,35.9335,35.9403,15100.0
2012-02-14 10:40:00,52.29,52.3,52.24,52.28,29600.0,35.9266,35.9335,35.8922,35.9197,29600.0
2012-02-14 10:45:00,52.27,52.28,52.21,52.23,38500.0,35.9128,35.9197,35.8716,35.8854,38500.0
2012-02-14 10:50:00,52.22,52.24,52.2,52.22,57700.0,35.8785,35.8922,35.8648,35.8785,57700.0
2012-02-14 10:55:00,52.22,52.27,52.2,52.26,28700.0,35.8785,35.9128,35.8648,35.906,28700.0
2012-02-14 11:00:00,52.27,52.3,52.26,52.3,16700.0,35.9128,35.9335,35.906,35.9335,16700.0
2012-02-14 11:05:00,52.3,52.3,52.24,52.26,26300.0,35.9335,35.9335,35.8922,35.906,26300.0
2012-02-14 11:10:00,52.25,52.27,52.23,52.24,28800.0,35.8991,35.9128,35.8854,35.8922,28800.0
2012-02-14 11:15:00,52.24,52.25,52.2,52.2,20800.0,35.8922,35.8991,35.8648,35.8648,20800.0
2012-02-14 11:20:00,52.2,52.25,52.19,52.25,21900.0,35.8648,35.8991,35.8579,35.8991,21900.0
2012-02-14 11:25:00,52.24,52.27,52.24,52.25,39200.0,35.8922,35.9128,35.8922,35.8991,39200.0
2012-02-14 11:30:00,52.25,52.3,52.25,52.29,33900.0,35.8991,35.9335,35.8991,35.9266,33900.0
2012-02-14 11:35:00,52.28,52.31,52.27,52.31,14600.0,35.9197,35.9403,35.9128,35.9403,14600.0
2012-02-14 11:40:00,52.3,52.33,52.3,52.33,10600.0,35.9335,35.9541,35.9335,35.9541,10600.0
2012-02-14 11:45:00,52.32,52.33,52.3,52.31,14000.0,35.9472,35.9541,35.9335,35.9403,14000.0
2012-02-14 11:50:00,52.31,52.31,52.26,52.26,31100.0,35.9403,35.9403,35.906,35.906,31100.0
2012-02-14 11:55:00,52.26,52.31,52.23,52.31,38400.0,35.906,35.9403,35.8854,35.9403,38400.0
2012-02-14 12:00:00,52.3,52.37,52.3,52.36,39800.0,35.9335,35.9816,35.9335,35.9747,39800.0
2012-02-14 12:05:00,52.36,52.36,52.33,52.34,27600.0,35.9747,35.9747,35.9541,35.9609,27600.0
2012-02-14 12:10:00,52.34,52.34,52.29,52.3,25400.0,35.9609,35.9609,35.9266,35.9335,25400.0
2012-02-14 12:15:00,52.3,52.31,52.29,52.3,23400.0,35.9335,35.9403,35.9266,35.9335,23400.0
2012-02-14 12:20:00,52.31,52.31,52.27,52.28,14300.0,35.9403,35.9403,35.9128,35.9197,14300.0
2012-02-14 12:25:00,52.29,52.29,52.26,52.27,18900.0,35.9266,35.9266,35.906,35.9128,18900.0
2012-02-14 12:30:00,52.26,52.27,52.25,52.26,14600.0,35.906,35.9128,35.8991,35.906,14600.0
2012-02-14 12:35:00,52.26,52.27,52.25,52.26,18100.0,35.906,35.9128,35.8991,35.906,18100.0
2012-02-14 12:40:00,52.26,52.26,52.25,52.26,6700.0,35.906,35.906,35.8991,35.906,6700.0
2012-02-14 12:45:00,52.26,52.28,52.25,52.27,20700.0,35.906,35.9197,35.8991,35.9128,20700.0
2012-02-14 12:50:00,52.27,52.3,52.26,52.27,14900.0,35.9128,35.9335,35.906,35.9128,14900.0
2012-02-14 12:55:00,52.27,52.27,52.21,52.21,20000.0,35.9128,35.9128,35.8716,35.8716,20000.0
2012-02-14 13:00:00,52.21,52.25,52.2,52.25,17900.0,35.8716,35.8991,35.8648,35.8991,17900.0
2012-02-14 13:05:00,52.25,52.26,52.21,52.21,18300.0,35.8991,35.906,35.8716,35.8716,18300.0
2012-02-14 13:10:00,52.2,52.22,52.18,52.22,23300.0,35.8648,35.8785,35.851,35.8785,23300.0
2012-02-14 13:15:00,52.21,52.21,52.2,52.21,10100.0,35.8716,35.8716,35.8648,35.8716,10100.0
2012-02-14 13:20:00,52.2,52.21,52.2,52.21,7200.0,35.8648,35.8716,35.8648,35.8716,7200.0
2012-02-14 13:25:00,52.21,52.23,52.2,52.23,21400.0,35.8716,35.8854,35.8648,35.8854,21400.0
2012-02-14 13:30:00,52.23,52.25,52.21,52.25,23200.0,35.8854,35.8991,35.8716,35.8991,23200.0
2012-02-14 13:35:00,52.25,52.25,52.24,52.24,16500.0,35.8991,35.8991,35.8922,35.8922,16500.0
2012-02-14 13:40:00,52.25,52.25,52.24,52.25,10700.0,35.8991,35.8991,35.8922,35.8991,10700.0
2012-02-14 13:45:00,52.25,52.26,52.23,52.26,25200.0,35.8991,35.906,35.8854,35.906,25200.0
2012-02-14 13:50:00,52.25,52.29,52.23,52.28,47100.0,35.8991,35.9266,35.8854,35.9197,47100.0
2012-02-14 13:55:00,52.29,52.31,52.28,52.31,27100.0,35.9266,35.9403,35.9197,35.9403,27100.0
2012-02-14 14:00:00,52.31,52.31,52.28,52.28,15800.0,35.9403,35.9403,35.9197,35.9197,15800.0
2012-02-14 14:05:00,52.29,52.29,52.22,52.23,28400.0,35.9266,35.9266,35.8785,35.8854,28400.0
2012-02-14 14:10:00,52.22,52.24,52.21,52.23,28800.0,35.8785,35.8922,35.8716,35.8854,28800.0
2012-02-14 14:15:00,52.22,52.23,52.2,52.21,32600.0,35.8785,35.8854,35.8648,35.8716,32600.0
2012-02-14 14:20:00,52.22,52.26,52.19,52.21,49700.0,35.8785,35.906,35.8579,35.8716,49700.0
2012-02-14 14:25:00,52.21,52.23,52.14,52.16,36400.0,35.8716,35.8854,35.8235,35.8373,36400.0
2012-02-14 14:30:00,52.17,52.17,52.13,52.16,33800.0,35.8441,35.8441,35.8167,35.8373,33800.0
2012-02-14 14:35:00,52.16,52.17,52.15,52.15,29000.0,35.8373,35.8441,35.8304,35.8304,29000.0
2012-02-14 14:40:00,52.16,52.2,52.13,52.15,36900.0,35.8373,35.8648,35.8167,35.8304,36900.0
2012-02-14 14:45:00,52.15,52.2,52.14,52.18,78600.0,35.8304,35.8648,35.8235,35.851,78600.0
2012-02-14 14:50:00,52.18,52.22,52.18,52.21,20200.0,35.851,35.8785,35.851,35.8716,20200.0
2012-02-14 14:55:00,52.21,52.25,52.2,52.22,25300.0,35.8716,35.8991,35.8648,35.8785,25300.0
2012-02-14 15:00:00,52.23,52.26,52.19,52.25,56100.0,35.8854,35.906,35.8579,35.8991,56100.0
2012-02-14 15:05:00,52.24,52.25,52.18,52.18,52200.0,35.8922,35.8991,35.851,35.851,52200.0
2012-02-14 15:10:00,52.18,52.21,52.17,52.19,74500.0,35.851,35.8716,35.8441,35.8579,74500.0
2012-02-14 15:15:00,52.19,52.2,52.15,52.15,49700.0,35.8579,35.8648,35.8304,35.8304,49700.0
2012-02-14 15:20:00,52.16,52.16,52.08,52.11,80900.0,35.8373,35.8373,35.7823,35.8029,80900.0
2012-02-14 15:25:00,52.12,52.12,52.07,52.07,63000.0,35.8098,35.8098,35.7754,35.7754,63000.0
2012-02-14 15:30:00,52.07,52.13,52.06,52.11,90900.0,35.7754,35.8167,35.7686,35.8029,90900.0
2012-02-14 15:35:00,52.1,52.15,52.08,52.13,77100.0,35.796,35.8304,35.7823,35.8167,77100.0
2012-02-14 15:40:00,52.16,52.22,52.14,52.2,97400.0,35.8373,35.8785,35.8235,35.8648,97400.0
2012-02-14 15:45:00,52.2,52.37,52.17,52.37,240100.0,35.8648,35.9816,35.8441,35.9816,240100.0
2012-02-14 15:50:00,52.37,52.4,52.24,52.29,242700.0,35.9816,36.0022,35.8922,35.9266,242700.0
2012-02-14 15:55:00,52.29,52.29,52.17,52.26,516800.0,35.9266,35.9266,35.8441,35.906,516800.0
2012-02-15 09:30:00,52.27,52.41,52.19,52.24,81700.0,35.9128,36.009,35.8579,35.8922,81700.0
2012-02-15 09:35:00,52.24,52.25,52.0,52.01,84900.0,35.8922,35.8991,35.7273,35.7342,84900.0
2012-02-15 09:40:00,52.0,52.1,52.0,52.03,74600.0,35.7273,35.796,35.7273,35.7479,74600.0
2012-02-15 09:45:00,52.04,52.04,51.92,51.99,148900.0,35.7548,35.7548,35.6724,35.7205,148900.0
2012-02-15 09:50:00,51.99,52.03,51.96,51.98,53500.0,35.7205,35.7479,35.6999,35.7136,53500.0
2012-02-15 09:55:00,51.97,52.04,51.94,51.97,87100.0,35.7067,35.7548,35.6861,35.7067,87100.0
2012-02-15 10:00:00,51.97,52.1,51.97,52.07,89000.0,35.7067,35.796,35.7067,35.7754,89000.0
2012-02-15 10:05:00,52.07,52.1,52.0,52.0,77000.0,35.7754,35.796,35.7273,35.7273,77000.0
2012-02-15 10:10:00,52.0,52.09,51.99,52.09,58100.0,35.7273,35.7892,35.7205,35.7892,58100.0
2012-02-15 10:15:00,52.1,52.1,51.99,51.99,27400.0,35.796,35.796,35.7205,35.7205,27400.0
2012-02-15 10:20:00,51.99,52.04,51.95,52.0,63700.0,35.7205,35.7548,35.693,35.7273,63700.0
2012-02-15 10:25:00,52.0,52.1,51.98,52.1,44500.0,35.7273,35.796,35.7136,35.796,44500.0
2012-02-15 10:30:00,52.1,52.17,52.1,52.17,43100.0,35.796,35.8441,35.796,35.8441,43100.0
2012-02-15 10:35:00,52.17,52.18,52.16,52.18,15900.0,35.8441,35.851,35.8373,35.851,15900.0
2012-02-15 10:40:00,52.18,52.29,52.18,52.29,71200.0,35.851,35.9266,35.851,35.9266,71200.0
2012-02-15 10:45:00,52.29,52.34,52.29,52.32,20000.0,35.9266,35.9609,35.9266,35.9472,20000.0
2012-02-15 10:50:00,52.31,52.32,52.23,52.23,21900.0,35.9403,35.9472,35.8854,35.8854,21900.0
2012-02-15 10:55:00,52.23,52.24,52.15,52.16,18400.0,35.8854,35.8922,35.8304,35.8373,18400.0
2012-02-15 11:00:00,52.15,52.21,52.15,52.2,29300.0,35.8304,35.8716,35.8304,35.8648,29300.0
2012-02-15 11:05:00,52.2,52.21,52.16,52.16,26900.0,35.8648,35.8716,35.8373,35.8373,26900.0
2012-02-15 11:10:00,52.16,52.17,52.09,52.1,19200.0,35.8373,35.8441,35.7892,35.796,19200.0
2012-02-15 11:15:00,52.1,52.13,52.08,52.12,24700.0,35.796,35.8167,35.7823,35.8098,24700.0
2012-02-15 11:20:00,52.13,52.14,52.03,52.05,42200.0,35.8167,35.8235,35.7479,35.7617,42200.0
2012-02-15 11:25:00,52.05,52.15,52.05,52.1,39900.0,35.7617,35.8304,35.7617,35.796,39900.0
2012-02-15 11:30:00,52.11,52.13,52.0,52.01,59700.0,35.8029,35.8167,35.7273,35.7342,59700.0
2012-02-15 11:35:00,52.01,52.09,52.0,52.07,51600.0,35.7342,35.7892,35.7273,35.7754,51600.0
2012-02-15 11:40:00,52.07,52.14,52.03,52.07,52400.0,35.7754,35.8235,35.7479,35.7754,52400.0
2012-02-15 11:45:00,52.07,52.08,52.03,52.05,21000.0,35.7754,35.7823,35.7479,35.7617,21000.0
2012-02-15 11:50:00,52.04,52.07,52.02,52.04,13400.0,35.7548,35.7754,35.7411,35.7548,13400.0
2012-02-15 11:55:00,52.03,52.06,52.02,52.06,15300.0,35.7479,35.7686,35.7411,35.7686,15300.0
2012-02-15 12:00:00,52.06,52.06,52.03,52.05,14500.0,35.7686,35.7686,35.7479,35.7617,14500.0
2012-02-15 12:05:00,52.05,52.07,52.02,52.02,18400.0,35.7617,35.7754,35.7411,35.7411,18400.0
2012-02-15 12:10:00,52.02,52.02,51.98,51.99,18300.0,35.7411,35.7411,35.7136,35.7205,18300.0
2012-02-15 12:15:00,51.99,52.01,51.98,51.99,28600.0,35.7205,35.7342,35.7136,35.7205,28600.0
2012-02-15 12:20:00,51.99,52.0,51.96,51.98,30300.0,35.7205,35.7273,35.6999,35.7136,30300.0
2012-02-15 12:25:00,51.98,52.0,51.97,51.98,24700.0,35.7136,35.7273,35.7067,35.7136,24700.0
2012-02-15 12:30:00,51.98,51.99,51.94,51.97,35400.0,35.7136,35.7205,35.6861,35.7067,35400.0
2012-02-15 12:35:00,51.97,52.0,51.96,51.96,25800.0,35.7067,35.7273,35.6999,35.6999,25800.0
2012-02-15 12:40:00,51.96,51.96,51.93,51.95,71800.0,35.6999,35.6999,35.6792,35.693,71800.0
2012-02-15 12:45:00,51.95,51.96,51.85,51.86,61400.0,35.693,35.6999,35.6243,35.6311,61400.0
2012-02-15 12:50:00,51.86,51.88,51.81,51.82,77500.0,35.6311,35.6449,35.5968,35.6037,77500.0
2012-02-15 12:55:00,51.82,51.83,51.76,51.81,76000.0,35.6037,35.6105,35.5624,35.5968,76000.0
2012-02-15 13:00:00,51.8,51.83,51.75,51.81,49600.0,35.5899,35.6105,35.5556,35.5968,49600.0
2012-02-15 13:05:00,51.8,51.84,51.77,51.81,59700.0,35.5899,35.6174,35.5693,35.5968,59700.0
2012-02-15 13:10:00,51.82,51.84,51.71,51.71,130600.0,35.6037,35.6174,35.5281,35.5281,130600.0
2012-02-15 13:15:00,51.72,51.73,51.65,51.73,95600.0,35.535,35.5418,35.4869,35.5418,95600.0
2012-02-15 13:20:00,51.72,51.78,51.72,51.78,40500.0,35.535,35.5762,35.535,35.5762,40500.0
2012-02-15 13:25:00,51.78,51.82,51.78,51.8,21900.0,35.5762,35.6037,35.5762,35.5899,21900.0
2012-02-15 13:30:00,51.79,51.81,51.73,51.74,55500.0,35.5831,35.5968,35.5418,35.5487,55500.0
2012-02-15 13:35:00,51.74,51.77,51.73,51.74,38300.0,35.5487,35.5693,35.5418,35.5487,38300.0
2012-02-15 13:40:00,51.74,51.77,51.69,51.75,48900.0,35.5487,35.5693,35.5143,35.5556,48900.0
2012-02-15 13:45:00,51.74,51.75,51.69,51.7,39700.0,35.5487,35.5556,35.5143,35.5212,39700.0
2012-02-15 13:50:00,51.7,51.75,51.69,51.73,26200.0,35.5212,35.5556,35.5143,35.5418,26200.0
2012-02-15 13:55:00,51.73,51.74,51.68,51.68,44100.0,35.5418,35.5487,35.5075,35.5075,44100.0
2012-02-15 14:00:00,51.69,51.71,51.64,51.66,131000.0,35.5143,35.5281,35.48,35.4937,131000.0
2012-02-15 14:05:00,51.66,51.7,51.65,51.68,102100.0,35.4937,35.5212,35.4869,35.5075,102100.0
2012-02-15 14:10:00,51.69,51.77,51.67,51.7,79900.0,35.5143,35.5693,35.5006,35.5212,79900.0
2012-02-15 14:15:00,51.7,51.73,51.64,51.65,38400.0,35.5212,35.5418,35.48,35.4869,38400.0
2012-02-15 14:20:00,51.65,51.69,51.64,51.66,38800.0,35.4869,35.5143,35.48,35.4937,38800.0
2012-02-15 14:25:00,51.67,51.73,51.66,51.7,43700.0,35.5006,35.5418,35.4937,35.5212,43700.0
2012-02-15 14:30:00,51.71,51.71,51.65,51.65,47300.0,35.5281,35.5281,35.4869,35.4869,47300.0
2012-02-15 14:35:00,51.66,51.68,51.65,51.65,31300.0,35.4937,35.5075,35.4869,35.4869,31300.0
2012-02-15 14:40:00,51.65,51.68,51.63,51.65,33400.0,35.4869,35.5075,35.4731,35.4869,33400.0
2012-02-15 14:45:00,51.64,51.67,51.62,51.67,41900.0,35.48,35.5006,35.4663,35.5006,41900.0
2012-02-15 14:50:00,51.67,51.73,51.66,51.68,49400.0,35.5006,35.5418,35.4937,35.5075,49400.0
2012-02-15 14:55:00,51.68,51.71,51.53,51.54,69300.0,35.5075,35.5281,35.4044,35.4113,69300.0
2012-02-15 15:00:00,51.53,51.63,51.51,51.51,230900.0,35.4044,35.4731,35.3907,35.3907,230900.0
2012-02-15 15:05:00,51.52,51.67,51.52,51.63,56600.0,35.3975,35.5006,35.3975,35.4731,56600.0
2012-02-15 15:10:00,51.63,51.66,51.58,51.63,45000.0,35.4731,35.4937,35.4388,35.4731,45000.0
2012-02-15 15:15:00,51.63,51.67,51.61,51.64,37800.0,35.4731,35.5006,35.4594,35.48,37800.0
2012-02-15 15:20:00,51.64,51.66,51.59,51.6,70700.0,35.48,35.4937,35.4456,35.4525,70700.0
2012-02-15 15:25:00,51.6,51.62,51.58,51.59,60100.0,35.4525,35.4663,35.4388,35.4456,60100.0
2012-02-15 15:30:00,51.6,51.69,51.59,51.68,93000.0,35.4525,35.5143,35.4456,35.5075,93000.0
2012-02-15 15:35:00,51.68,51.74,51.67,51.73,62900.0,35.5075,35.5487,35.5006,35.5418,62900.0
2012-02-15 15:40:00,51.74,51.83,51.73,51.82,166500.0,35.5487,35.6105,35.5418,35.6037,166500.0
2012-02-15 15:45:00,51.82,51.86,51.79,51.8,94100.0,35.6037,35.6311,35.5831,35.5899,94100.0
2012-02-15 15:50:00,51.8,51.82,51.79,51.8,85700.0,35.5899,35.6037,35.5831,35.5899,85700.0
2012-02-15 15:55:00,51.79,51.81,51.76,51.81,189100.0,35.5831,35.5968,35.5624,35.5968,189100.0
2012-02-16 09:30:00,51.91,52.03,51.87,52.01,51600.0,35.6655,35.7479,35.638,35.7342,51600.0
2012-02-16 09:35:00,52.03,52.09,52.0,52.04,27800.0,35.7479,35.7892,35.7273,35.7548,27800.0
2012-02-16 09:40:00,52.05,52.06,52.0,52.04,19000.0,35.7617,35.7686,35.7273,35.7548,19000.0
2012-02-16 09:45:00,52.03,52.07,51.99,52.07,28500.0,35.7479,35.7754,35.7205,35.7754,28500.0
2012-02-16 09:50:00,52.06,52.07,51.89,51.89,35900.0,35.7686,35.7754,35.6518,35.6518,35900.0
2012-02-16 09:55:00,51.89,52.01,51.88,51.88,69400.0,35.6518,35.7342,35.6449,35.6449,69400.0
2012-02-16 10:00:00,51.89,51.96,51.84,51.84,65100.0,35.6518,35.6999,35.6174,35.6174,65100.0
2012-02-16 10:05:00,51.84,51.86,51.81,51.81,41000.0,35.6174,35.6311,35.5968,35.5968,41000.0
2012-02-16 10:10:00,51.82,51.86,51.81,51.86,66700.0,35.6037,35.6311,35.5968,35.6311,66700.0
2012-02-16 10:15:00,51.87,51.89,51.8,51.83,44200.0,35.638,35.6518,35.5899,35.6105,44200.0
2012-02-16 10:20:00,51.84,51.85,51.81,51.83,29400.0,35.6174,35.6243,35.5968,35.6105,29400.0
2012-02-16 10:25:00,51.84,51.91,51.82,51.88,112300.0,35.6174,35.6655,35.6037,35.6449,112300.0
2012-02-16 10:30:00,51.89,51.97,51.89,51.95,24600.0,35.6518,35.7067,35.6518,35.693,24600.0
2012-02-16 10:35:00,51.95,52.0,51.89,51.89,74100.0,35.693,35.7273,35.6518,35.6518,74100.0
2012-02-16 10:40:00,51.89,51.91,51.87,51.9,58200.0,35.6518,35.6655,35.638,35.6586,58200.0
2012-02-16 10:45:00,51.9,51.91,51.87,51.87,47100.0,35.6586,35.6655,35.638,35.638,47100.0
2012-02-16 10:50:00,51.88,51.91,51.88,51.91,43000.0,35.6449,35.6655,35.6449,35.6655,43000.0
2012-02-16 10:55:00,51.91,51.92,51.89,51.9,25400.0,35.6655,35.6724,35.6518,35.6586,25400.0
2012-02-16 11:00:00,51.91,51.93,51.86,51.91,79800.0,35.6655,35.6792,35.6311,35.6655,79800.0
2012-02-16 11:05:00,51.91,51.92,51.79,51.79,39100.0,35.6655,35.6724,35.5831,35.5831,39100.0
2012-02-16 11:10:00,51.79,51.87,51.79,51.86,24900.0,35.5831,35.638,35.5831,35.6311,24900.0
2012-02-16 11:15:00,51.86,51.88,51.79,51.8,27200.0,35.6311,35.6449,35.5831,35.5899,27200.0
2012-02-16 11:20:00,51.8,51.8,51.76,51.79,18200.0,35.5899,35.5899,35.5624,35.5831,18200.0
2012-02-16 11:25:00,51.78,51.84,51.78,51.8,29100.0,35.5762,35.6174,35.5762,35.5899,29100.0
2012-02-16 11:30:00,51.79,51.88,51.77,51.88,43800.0,35.5831,35.6449,35.5693,35.6449,43800.0
2012-02-16 11:35:00,51.88,51.93,51.85,51.87,71200.0,35.6449,35.6792,35.6243,35.638,71200.0
2012-02-16 11:40:00,51.87,51.89,51.85,51.89,24400.0,35.638,35.6518,35.6243,35.6518,24400.0
2012-02-16 11:45:00,51.89,51.91,51.82,51.86,30600.0,35.6518,35.6655,35.6037,35.6311,30600.0
2012-02-16 11:50:00,51.86,51.88,51.82,51.88,20900.0,35.6311,35.6449,35.6037,35.6449,20900.0
2012-02-16 11:55:00,51.88,51.91,51.85,51.87,60800.0,35.6449,35.6655,35.6243,35.638,60800.0
2012-02-16 12:00:00,51.88,51.9,51.87,51.88,32400.0,35.6449,35.6586,35.638,35.6449,32400.0
2012-02-16 12:05:00,51.87,51.93,51.87,51.89,49300.0,35.638,35.6792,35.638,35.6518,49300.0
2012-02-16 12:10:00,51.88,51.89,51.84,51.88,40200.0,35.6449,35.6518,35.6174,35.6449,40200.0
2012-02-16 12:15:00,51.88,51.89,51.82,51.82,54300.0,35.6449,35.6518,35.6037,35.6037,54300.0
2012-02-16 12:20:00,51.82,51.88,51.8,51.8,55000.0,35.6037,35.6449,35.5899,35.5899,55000.0
2012-02-16 12:25:00,51.8,51.85,51.79,51.85,31500.0,35.5899,35.6243,35.5831,35.6243,31500.0
2012-02-16 12:30:00,51.84,51.86,51.8,51.81,43000.0,35.6174,35.6311,35.5899,35.5968,43000.0
2012-02-16 12:35:00,51.81,51.87,51.81,51.86,22800.0,35.5968,35.638,35.5968,35.6311,22800.0
2012-02-16 12:40:00,51.86,51.87,51.82,51.85,27500.0,35.6311,35.638,35.6037,35.6243,27500.0
2012-02-16 12:45:00,51.85,51.86,51.82,51.82,26600.0,35.6243,35.6311,35.6037,35.6037,26600.0
2012-02-16 12:50:00,51.82,51.83,51.79,51.8,21300.0,35.6037,35.6105,35.5831,35.5899,21300.0
2012-02-16 12:55:00,51.8,51.83,51.79,51.83,23200.0,35.5899,35.6105,35.5831,35.6105,23200.0
2012-02-16 13:00:00,51.82,51.88,51.82,51.87,44500.0,35.6037,35.6449,35.6037,35.638,44500.0
2012-02-16 13:05:00,51.88,51.88,51.83,51.84,32300.0,35.6449,35.6449,35.6105,35.6174,32300.0
2012-02-16 13:10:00,51.84,51.9,51.84,51.87,27600.0,35.6174,35.6586,35.6174,35.638,27600.0
2012-02-16 13:15:00,51.87,51.9,51.85,51.88,37300.0,35.638,35.6586,35.6243,35.6449,37300.0
2012-02-16 13:20:00,51.88,51.91,51.87,51.9,38200.0,35.6449,35.6655,35.638,35.6586,38200.0
2012-02-16 13:25:00,51.9,51.91,51.88,51.9,25300.0,35.6586,35.6655,35.6449,35.6586,25300.0
2012-02-16 13:30:00,51.9,51.91,51.89,51.9,26500.0,35.6586,35.6655,35.6518,35.6586,26500.0
2012-02-16 13:35:00,51.9,51.91,51.89,51.9,32300.0,35.6586,35.6655,35.6518,35.6586,32300.0
2012-02-16 13:40:00,51.89,51.9,51.84,51.84,26400.0,35.6518,35.6586,35.6174,35.6174,26400.0
2012-02-16 13:45:00,51.85,51.91,51.85,51.9,21300.0,35.6243,35.6655,35.6243,35.6586,21300.0
2012-02-16 13:50:00,51.9,51.91,51.89,51.91,44500.0,35.6586,35.6655,35.6518,35.6655,44500.0
2012-02-16 13:55:00,51.91,51.95,51.86,51.86,42000.0,35.6655,35.693,35.6311,35.6311,42000.0
2012-02-16 14:00:00,51.87,51.9,51.85,51.9,18700.0,35.638,35.6586,35.6243,35.6586,18700.0
2012-02-16 14:05:00,51.9,51.91,51.89,51.89,23100.0,35.6586,35.6655,35.6518,35.6518,23100.0
2012-02-16 14:10:00,51.9,51.91,51.89,51.89,24600.0,35.6586,35.6655,35.6518,35.6518,24600.0
2012-02-16 14:15:00,51.9,51.91,51.89,51.89,22800.0,35.6586,35.6655,35.6518,35.6518,22800.0
2012-02-16 14:20:00,51.89,51.91,51.87,51.9,26900.0,35.6518,35.6655,35.638,35.6586,26900.0
2012-02-16 14:25:00,51.9,51.91,51.87,51.87,38700.0,35.6586,35.6655,35.638,35.638,38700.0
2012-02-16 14:30:00,51.88,51.89,51.84,51.87,106400.0,35.6449,35.6518,35.6174,35.638,106400.0
2012-02-16 14:35:00,51.86,51.9,51.86,51.9,24800.0,35.6311,35.6586,35.6311,35.6586,24800.0
2012-02-16 14:40:00,51.9,51.92,51.89,51.91,47700.0,35.6586,35.6724,35.6518,35.6655,47700.0
2012-02-16 14:45:00,51.91,51.91,51.86,51.9,38700.0,35.6655,35.6655,35.6311,35.6586,38700.0
2012-02-16 14:50:00,51.9,51.93,51.9,51.91,43200.0,35.6586,35.6792,35.6586,35.6655,43200.0
2012-02-16 14:55:00,51.92,51.98,51.91,51.97,39500.0,35.6724,35.7136,35.6655,35.7067,39500.0
2012-02-16 15:00:00,51.98,51.99,51.97,51.97,45900.0,35.7136,35.7205,35.7067,35.7067,45900.0
2012-02-16 15:05:00,51.98,51.98,51.92,51.92,40400.0,35.7136,35.7136,35.6724,35.6724,40400.0
2012-02-16 15:10:00,51.92,51.93,51.88,51.9,48100.0,35.6724,35.6792,35.6449,35.6586,48100.0
2012-02-16 15:15:00,51.9,51.9,51.84,51.86,55200.0,35.6586,35.6586,35.6174,35.6311,55200.0
2012-02-16 15:20:00,51.86,51.89,51.85,51.85,63400.0,35.6311,35.6518,35.6243,35.6243,63400.0
2012-02-16 15:25:00,51.85,51.86,51.82,51.84,46500.0,35.6243,35.6311,35.6037,35.6174,46500.0
2012-02-16 15:30:00,51.84,51.84,51.83,51.83,55200.0,35.6174,35.6174,35.6105,35.6105,55200.0
2012-02-16 15:35:00,51.84,51.84,51.79,51.81,100800.0,35.6174,35.6174,35.5831,35.5968,100800.0
2012-02-16 15:40:00,51.81,51.86,51.8,51.84,108200.0,35.5968,35.6311,35.5899,35.6174,108200.0
2012-02-16 15:45:00,51.85,51.94,51.85,51.94,142100.0,35.6243,35.6861,35.6243,35.6861,142100.0
2012-02-16 15:50:00,51.93,51.96,51.93,51.96,115000.0,35.6792,35.6999,35.6792,35.6999,115000.0
2012-02-16 15:55:00,51.96,51.97,51.91,51.92,214500.0,35.6999,35.7067,35.6655,35.6724,214500.0
2012-02-17 09:30:00,52.24,52.29,52.12,52.23,522300.0,35.8922,35.9266,35.8098,35.8854,522300.0
2012-02-17 09:35:00,52.23,52.37,52.21,52.36,141500.0,35.8854,35.9816,35.8716,35.9747,141500.0
2012-02-17 09:40:00,52.36,52.48,52.36,52.45,90900.0,35.9747,36.0571,35.9747,36.0365,90900.0
2012-02-17 09:45:00,52.43,52.45,52.35,52.39,138200.0,36.0228,36.0365,35.9678,35.9953,138200.0
2012-02-17 09:50:00,52.39,52.4,52.36,52.4,50300.0,35.9953,36.0022,35.9747,36.0022,50300.0
2012-02-17 09:55:00,52.4,52.4,52.28,52.29,58600.0,36.0022,36.0022,35.9197,35.9266,58600.0
2012-02-17 10:00:00,52.29,52.35,52.22,52.25,77600.0,35.9266,35.9678,35.8785,35.8991,77600.0
2012-02-17 10:05:00,52.25,52.29,52.18,52.22,32600.0,35.8991,35.9266,35.851,35.8785,32600.0
2012-02-17 10:10:00,52.22,52.3,52.19,52.29,50300.0,35.8785,35.9335,35.8579,35.9266,50300.0
2012-02-17 10:15:00,52.29,52.38,52.27,52.35,43100.0,35.9266,35.9884,35.9128,35.9678,43100.0
2012-02-17 10:20:00,52.35,52.39,52.32,52.39,26500.0,35.9678,35.9953,35.9472,35.9953,26500.0
2012-02-17 10:25:00,52.38,52.4,52.34,52.34,29300.0,35.9884,36.0022,35.9609,35.9609,29300.0
2012-02-17 10:30:00,52.32,52.34,52.27,52.28,23000.0,35.9472,35.9609,35.9128,35.9197,23000.0
2012-02-17 10:35:00,52.28,52.31,52.24,52.29,40600.0,35.9197,35.9403,35.8922,35.9266,40600.0
2012-02-17 10:40:00,52.3,52.32,52.25,52.27,47900.0,35.9335,35.9472,35.8991,35.9128,47900.0
2012-02-17 10:45:00,52.27,52.31,52.25,52.3,49000.0,35.9128,35.9403,35.8991,35.9335,49000.0
2012-02-17 10:50:00,52.29,52.3,52.24,52.24,51500.0,35.9266,35.9335,35.8922,35.8922,51500.0
2012-02-17 10:55:00,52.24,52.28,52.21,52.28,18300.0,35.8922,35.9197,35.8716,35.9197,18300.0
2012-02-17 11:00:00,52.28,52.31,52.26,52.28,23100.0,35.9197,35.9403,35.906,35.9197,23100.0
2012-02-17 11:05:00,52.29,52.31,52.28,52.31,23200.0,35.9266,35.9403,35.9197,35.9403,23200.0
2012-02-17 11:10:00,52.31,52.32,52.29,52.31,31700.0,35.9403,35.9472,35.9266,35.9403,31700.0
2012-02-17 11:15:00,52.3,52.32,52.27,52.27,27300.0,35.9335,35.9472,35.9128,35.9128,27300.0
2012-02-17 11:20:00,52.27,52.3,52.24,52.29,17200.0,35.9128,35.9335,35.8922,35.9266,17200.0
2012-02-17 11:25:00,52.29,52.29,52.25,52.28,22100.0,35.9266,35.9266,35.8991,35.9197,22100.0
2012-02-17 11:30:00,52.27,52.28,52.25,52.26,16300.0,35.9128,35.9197,35.8991,35.906,16300.0
2012-02-17 11:35:00,52.27,52.27,52.26,52.26,18500.0,35.9128,35.9128,35.906,35.906,18500.0
2012-02-17 11:40:00,52.27,52.27,52.2,52.24,281900.0,35.9128,35.9128,35.8648,35.8922,281900.0
2012-02-17 11:45:00,52.23,52.24,52.18,52.19,19900.0,35.8854,35.8922,35.851,35.8579,19900.0
2012-02-17 11:50:00,52.19,52.23,52.19,52.23,16000.0,35.8579,35.8854,35.8579,35.8854,16000.0
2012-02-17 11:55:00,52.23,52.25,52.21,52.22,15600.0,35.8854,35.8991,35.8716,35.8785,15600.0
2012-02-17 12:00:00,52.22,52.23,52.22,52.22,11300.0,35.8785,35.8854,35.8785,35.8785,11300.0
2012-02-17 12:05:00,52.22,52.23,52.14,52.14,40400.0,35.8785,35.8854,35.8235,35.8235,40400.0
2012-02-17 12:10:00,52.14,52.18,52.13,52.18,15100.0,35.8235,35.851,35.8167,35.851,15100.0
2012-02-17 12:15:00,52.19,52.2,52.17,52.18,16000.0,35.8579,35.8648,35.8441,35.851,16000.0
2012-02-17 12:20:00,52.18,52.2,52.18,52.19,11500.0,35.851,35.8648,35.851,35.8579,11500.0
2012-02-17 12:25:00,52.19,52.2,52.18,52.2,13700.0,35.8579,35.8648,35.851,35.8648,13700.0
2012-02-17 12:30:00,52.2,52.26,52.2,52.26,28400.0,35.8648,35.906,35.8648,35.906,28400.0
2012-02-17 12:35:00,52.26,52.28,52.24,52.28,24700.0,35.906,35.9197,35.8922,35.9197,24700.0
2012-02-17 12:40:00,52.28,52.29,52.23,52.24,112300.0,35.9197,35.9266,35.8854,35.8922,112300.0
2012-02-17 12:45:00,52.25,52.29,52.25,52.28,9000.0,35.8991,35.9266,35.8991,35.9197,9000.0
2012-02-17 12:50:00,52.28,52.35,52.28,52.35,22000.0,35.9197,35.9678,35.9197,35.9678,22000.0
2012-02-17 12:55:00,52.35,52.36,52.34,52.36,9500.0,35.9678,35.9747,35.9609,35.9747,9500.0
2012-02-17 13:00:00,52.35,52.38,52.35,52.38,16100.0,35.9678,35.9884,35.9678,35.9884,16100.0
2012-02-17 13:05:00,52.38,52.38,52.34,52.36,12300.0,35.9884,35.9884,35.9609,35.9747,12300.0
2012-02-17 13:10:00,52.36,52.44,52.35,52.44,68400.0,35.9747,36.0296,35.9678,36.0296,68400.0
2012-02-17 13:15:00,52.44,52.52,52.43,52.48,97800.0,36.0296,36.0846,36.0228,36.0571,97800.0
2012-02-17 13:20:00,52.47,52.51,52.46,52.5,53900.0,36.0503,36.0777,36.0434,36.0709,53900.0
2012-02-17 13:25:00,52.49,52.51,52.46,52.47,18500.0,36.064,36.0777,36.0434,36.0503,18500.0
2012-02-17 13:30:00,52.48,52.5,52.47,52.5,24200.0,36.0571,36.0709,36.0503,36.0709,24200.0
2012-02-17 13:35:00,52.49,52.5,52.45,52.49,30600.0,36.064,36.0709,36.0365,36.064,30600.0
2012-02-17 13:40:00,52.5,52.5,52.49,52.5,9500.0,36.0709,36.0709,36.064,36.0709,9500.0
2012-02-17 13:45:00,52.5,52.51,52.47,52.47,43500.0,36.0709,36.0777,36.0503,36.0503,43500.0
2012-02-17 13:50:00,52.48,52.52,52.48,52.52,71500.0,36.0571,36.0846,36.0571,36.0846,71500.0
2012-02-17 13:55:00,52.52,52.55,52.5,52.52,25400.0,36.0846,36.1052,36.0709,36.0846,25400.0
2012-02-17 14:00:00,52.53,52.53,52.52,52.52,42700.0,36.0915,36.0915,36.0846,36.0846,42700.0
2012-02-17 14:05:00,52.52,52.53,52.5,52.51,17500.0,36.0846,36.0915,36.0709,36.0777,17500.0
2012-02-17 14:10:00,52.5,52.51,52.48,52.5,38100.0,36.0709,36.0777,36.0571,36.0709,38100.0
2012-02-17 14:15:00,52.5,52.5,52.49,52.5,9500.0,36.0709,36.0709,36.064,36.0709,9500.0
2012-02-17 14:20:00,52.49,52.5,52.48,52.49,13100.0,36.064,36.0709,36.0571,36.064,13100.0
2012-02-17 14:25:00,52.49,52.49,52.46,52.47,12000.0,36.064,36.064,36.0434,36.0503,12000.0
2012-02-17 14:30:00,52.46,52.51,52.46,52.5,26400.0,36.0434,36.0777,36.0434,36.0709,26400.0
2012-02-17 14:35:00,52.5,52.52,52.5,52.52,13200.0,36.0709,36.0846,36.0709,36.0846,13200.0
2012-02-17 14:40:00,52.51,52.55,52.45,52.46,55300.0,36.0777,36.1052,36.0365,36.0434,55300.0
2012-02-17 14:45:00,52.46,52.53,52.45,52.52,26200.0,36.0434,36.0915,36.0365,36.0846,26200.0
2012-02-17 14:50:00,52.52,52.56,52.52,52.54,24800.0,36.0846,36.1121,36.0846,36.0984,24800.0
2012-02-17 14:55:00,52.54,52.55,52.54,52.55,21000.0,36.0984,36.1052,36.0984,36.1052,21000.0
2012-02-17 15:00:00,52.55,52.59,52.54,52.58,59200.0,36.1052,36.1327,36.0984,36.1258,59200.0
2012-02-17 15:05:00,52.58,52.62,52.58,52.62,38100.0,36.1258,36.1533,36.1258,36.1533,38100.0
2012-02-17 15:10:00,52.62,52.66,52.62,52.63,75100.0,36.1533,36.1808,36.1533,36.1602,75100.0
2012-02-17 15:15:00,52.62,52.68,52.61,52.66,55100.0,36.1533,36.1945,36.1464,36.1808,55100.0
2012-02-17 15:20:00,52.65,52.71,52.64,52.65,74000.0,36.1739,36.2152,36.1671,36.1739,74000.0
2012-02-17 15:25:00,52.66,52.68,52.62,52.64,39800.0,36.1808,36.1945,36.1533,36.1671,39800.0
2012-02-17 15:30:00,52.64,52.7,52.61,52.7,60500.0,36.1671,36.2083,36.1464,36.2083,60500.0
2012-02-17 15:35:00,52.7,52.7,52.65,52.7,65800.0,36.2083,36.2083,36.1739,36.2083,65800.0
2012-02-17 15:40:00,52.71,52.71,52.63,52.7,85800.0,36.2152,36.2152,36.1602,36.2083,85800.0
2012-02-17 15:45:00,52.7,52.71,52.66,52.68,120300.0,36.2083,36.2152,36.1808,36.1945,120300.0
2012-02-17 15:50:00,52.69,52.71,52.68,52.69,93300.0,36.2014,36.2152,36.1945,36.2014,93300.0
2012-02-17 15:55:00,52.69,52.7,52.6,52.61,328500.0,36.2014,36.2083,36.1396,36.1464,328500.0
2012-02-21 09:30:00,52.84,52.9,52.73,52.9,114600.0,36.3045,36.3457,36.2289,36.3457,114600.0
2012-02-21 09:35:00,52.89,52.97,52.88,52.97,97300.0,36.3388,36.3938,36.332,36.3938,97300.0
2012-02-21 09:40:00,52.97,53.19,52.95,53.19,205400.0,36.3938,36.5449,36.38,36.5449,205400.0
2012-02-21 09:45:00,53.19,53.19,52.77,52.86,231800.0,36.5449,36.5449,36.2564,36.3182,231800.0
2012-02-21 09:50:00,52.86,52.87,52.75,52.76,99800.0,36.3182,36.3251,36.2426,36.2495,99800.0
2012-02-21 09:55:00,52.77,52.89,52.77,52.84,73500.0,36.2564,36.3388,36.2564,36.3045,73500.0
2012-02-21 10:00:00,52.84,52.87,52.83,52.86,29000.0,36.3045,36.3251,36.2976,36.3182,29000.0
2012-02-21 10:05:00,52.86,52.86,52.8,52.81,46600.0,36.3182,36.3182,36.277,36.2839,46600.0
2012-02-21 10:10:00,52.82,52.83,52.73,52.73,52000.0,36.2907,36.2976,36.2289,36.2289,52000.0
2012-02-21 10:15:00,52.73,52.87,52.71,52.86,74800.0,36.2289,36.3251,36.2152,36.3182,74800.0
2012-02-21 10:20:00,52.87,52.91,52.82,52.85,48000.0,36.3251,36.3526,36.2907,36.3113,48000.0
2012-02-21 10:25:00,52.85,52.93,52.8,52.83,70900.0,36.3113,36.3663,36.277,36.2976,70900.0
2012-02-21 10:30:00,52.85,52.9,52.83,52.88,35600.0,36.3113,36.3457,36.2976,36.332,35600.0
2012-02-21 10:35:00,52.89,52.96,52.88,52.95,55600.0,36.3388,36.3869,36.332,36.38,55600.0
2012-02-21 10:40:00,52.94,52.99,52.91,52.91,126800.0,36.3732,36.4075,36.3526,36.3526,126800.0
2012-02-21 10:45:00,52.91,53.0,52.91,52.92,37000.0,36.3526,36.4144,36.3526,36.3594,37000.0
2012-02-21 10:50:00,52.92,52.98,52.89,52.97,34300.0,36.3594,36.4007,36.3388,36.3938,34300.0
2012-02-21 10:55:00,52.98,52.99,52.92,52.92,37700.0,36.4007,36.4075,36.3594,36.3594,37700.0
2012-02-21 11:00:00,52.92,52.93,52.77,52.79,68200.0,36.3594,36.3663,36.2564,36.2701,68200.0
2012-02-21 11:05:00,52.79,52.79,52.76,52.77,22800.0,36.2701,36.2701,36.2495,36.2564,22800.0
2012-02-21 11:10:00,52.77,52.85,52.76,52.84,45700.0,36.2564,36.3113,36.2495,36.3045,45700.0
2012-02-21 11:15:00,52.85,52.99,52.85,52.98,90300.0,36.3113,36.4075,36.3113,36.4007,90300.0
2012-02-21 11:20:00,52.98,52.98,52.91,52.92,89100.0,36.4007,36.4007,36.3526,36.3594,89100.0
2012-02-21 11:25:00,52.91,52.91,52.84,52.84,43900.0,36.3526,36.3526,36.3045,36.3045,43900.0
2012-02-21 11:30:00,52.84,52.85,52.81,52.85,57000.0,36.3045,36.3113,36.2839,36.3113,57000.0
2012-02-21 11:35:00,52.84,52.87,52.73,52.74,83600.0,36.3045,36.3251,36.2289,36.2358,83600.0
2012-02-21 11:40:00,52.74,52.77,52.71,52.72,66900.0,36.2358,36.2564,36.2152,36.222,66900.0
2012-02-21 11:45:00,52.71,52.76,52.69,52.76,40000.0,36.2152,36.2495,36.2014,36.2495,40000.0
2012-02-21 11:50:00,52.76,52.8,52.75,52.8,35300.0,36.2495,36.277,36.2426,36.277,35300.0
2012-02-21 11:55:00,52.8,52.8,52.76,52.76,54100.0,36.277,36.277,36.2495,36.2495,54100.0
2012-02-21 12:00:00,52.76,52.85,52.75,52.82,67400.0,36.2495,36.3113,36.2426,36.2907,67400.0
2012-02-21 12:05:00,52.82,52.85,52.8,52.85,32200.0,36.2907,36.3113,36.277,36.3113,32200.0
2012-02-21 12:10:00,52.85,52.88,52.84,52.88,29000.0,36.3113,36.332,36.3045,36.332,29000.0
2012-02-21 12:15:00,52.88,52.93,52.84,52.93,116800.0,36.332,36.3663,36.3045,36.3663,116800.0
2012-02-21 12:20:00,52.94,52.96,52.93,52.94,39900.0,36.3732,36.3869,36.3663,36.3732,39900.0
2012-02-21 12:25:00,52.94,52.98,52.91,52.98,36400.0,36.3732,36.4007,36.3526,36.4007,36400.0
2012-02-21 12:30:00,52.97,53.01,52.97,52.98,54700.0,36.3938,36.4213,36.3938,36.4007,54700.0
2012-02-21 12:35:00,52.98,53.01,52.97,53.01,31400.0,36.4007,36.4213,36.3938,36.4213,31400.0
2012-02-21 12:40:00,53.0,53.01,52.93,52.93,33600.0,36.4144,36.4213,36.3663,36.3663,33600.0
2012-02-21 12:45:00,52.94,52.95,52.93,52.94,17800.0,36.3732,36.38,36.3663,36.3732,17800.0
2012-02-21 12:50:00,52.94,52.95,52.88,52.89,27300.0,36.3732,36.38,36.332,36.3388,27300.0
2012-02-21 12:55:00,52.89,52.92,52.89,52.9,16800.0,36.3388,36.3594,36.3388,36.3457,16800.0
2012-02-21 13:00:00,52.91,52.91,52.87,52.88,14300.0,36.3526,36.3526,36.3251,36.332,14300.0
2012-02-21 13:05:00,52.88,52.93,52.87,52.88,40700.0,36.332,36.3663,36.3251,36.332,40700.0
2012-02-21 13:10:00,52.87,52.88,52.86,52.87,27000.0,36.3251,36.332,36.3182,36.3251,27000.0
2012-02-21 13:15:00,52.87,52.88,52.8,52.81,30200.0,36.3251,36.332,36.277,36.2839,30200.0
2012-02-21 13:20:00,52.81,52.84,52.81,52.84,29900.0,36.2839,36.3045,36.2839,36.3045,29900.0
2012-02-21 13:25:00,52.84,52.84,52.75,52.76,21100.0,36.3045,36.3045,36.2426,36.2495,21100.0
2012-02-21 13:30:00,52.75,52.77,52.73,52.75,34900.0,36.2426,36.2564,36.2289,36.2426,34900.0
2012-02-21 13:35:00,52.75,52.77,52.73,52.77,28800.0,36.2426,36.2564,36.2289,36.2564,28800.0
2012-02-21 13:40:00,52.77,52.77,52.62,52.64,71100.0,36.2564,36.2564,36.1533,36.1671,71100.0
2012-02-21 13:45:00,52.64,52.65,52.59,52.6,71800.0,36.1671,36.1739,36.1327,36.1396,71800.0
2012-02-21 13:50:00,52.59,52.59,52.54,52.57,40100.0,36.1327,36.1327,36.0984,36.119,40100.0
2012-02-21 13:55:00,52.58,52.58,52.48,52.52,124100.0,36.1258,36.1258,36.0571,36.0846,124100.0
2012-02-21 14:00:00,52.52,52.61,52.51,52.61,43200.0,36.0846,36.1464,36.0777,36.1464,43200.0
2012-02-21 14:05:00,52.61,52.63,52.52,52.52,50400.0,36.1464,36.1602,36.0846,36.0846,50400.0
2012-02-21 14:10:00,52.53,52.53,52.44,52.44,97800.0,36.0915,36.0915,36.0296,36.0296,97800.0
2012-02-21 14:15:00,52.44,52.56,52.44,52.51,50400.0,36.0296,36.1121,36.0296,36.0777,50400.0
2012-02-21 14:20:00,52.52,52.53,52.5,52.52,52400.0,36.0846,36.0915,36.0709,36.0846,52400.0
2012-02-21 14:25:00,52.52,52.58,52.5,52.5,47400.0,36.0846,36.1258,36.0709,36.0709,47400.0
2012-02-21 14:30:00,52.5,52.53,52.47,52.53,49100.0,36.0709,36.0915,36.0503,36.0915,49100.0
2012-02-21 14:35:00,52.53,52.53,52.46,52.49,71500.0,36.0915,36.0915,36.0434,36.064,71500.0
2012-02-21 14:40:00,52.5,52.51,52.47,52.47,23900.0,36.0709,36.0777,36.0503,36.0503,23900.0
2012-02-21 14:45:00,52.48,52.48,52.43,52.44,39100.0,36.0571,36.0571,36.0228,36.0296,39100.0
2012-02-21 14:50:00,52.43,52.44,52.35,52.38,97700.0,36.0228,36.0296,35.9678,35.9884,97700.0
2012-02-21 14:55:00,52.39,52.39,52.36,52.37,35500.0,35.9953,35.9953,35.9747,35.9816,35500.0
2012-02-21 15:00:00,52.37,52.41,52.36,52.41,42700.0,35.9816,36.009,35.9747,36.009,42700.0
2012-02-21 15:05:00,52.4,52.44,52.4,52.44,22500.0,36.0022,36.0296,36.0022,36.0296,22500.0
2012-02-21 15:10:00,52.44,52.46,52.4,52.41,49900.0,36.0296,36.0434,36.0022,36.009,49900.0
2012-02-21 15:15:00,52.4,52.41,52.36,52.39,40700.0,36.0022,36.009,35.9747,35.9953,40700.0
2012-02-21 15:20:00,52.39,52.41,52.38,52.41,26200.0,35.9953,36.009,35.9884,36.009,26200.0
2012-02-21 15:25:00,52.41,52.41,52.34,52.4,58100.0,36.009,36.009,35.9609,36.0022,58100.0
2012-02-21 15:30:00,52.41,52.41,52.32,52.34,74200.0,36.009,36.009,35.9472,35.9609,74200.0
2012-02-21 15:35:00,52.34,52.37,52.31,52.37,44200.0,35.9609,35.9816,35.9403,35.9816,44200.0
2012-02-21 15:40:00,52.37,52.44,52.36,52.43,77900.0,35.9816,36.0296,35.9747,36.0228,77900.0
2012-02-21 15:45:00,52.43,52.47,52.43,52.46,107000.0,36.0228,36.0503,36.0228,36.0434,107000.0
2012-02-21 15:50:00,52.46,52.51,52.44,52.51,113900.0,36.0434,36.0777,36.0296,36.0777,113900.0
2012-02-21 15:55:00,52.51,52.55,52.5,52.53,166500.0,36.0777,36.1052,36.0709,36.0915,166500.0
2012-02-22 09:30:00,52.62,52.99,52.53,52.78,192900.0,36.1533,36.4075,36.0915,36.2632,192900.0
2012-02-22 09:35:00,52.78,52.8,52.63,52.64,77700.0,36.2632,36.277,36.1602,36.1671,77700.0
2012-02-22 09:40:00,52.64,52.66,52.51,52.54,63000.0,36.1671,36.1808,36.0777,36.0984,63000.0
2012-02-22 09:45:00,52.54,52.57,52.45,52.46,71700.0,36.0984,36.119,36.0365,36.0434,71700.0
2012-02-22 09:50:00,52.45,52.46,52.39,52.46,48700.0,36.0365,36.0434,35.9953,36.0434,48700.0
2012-02-22 09:55:00,52.45,52.52,52.41,52.43,49300.0,36.0365,36.0846,36.009,36.0228,49300.0
2012-02-22 10:00:00,52.42,52.43,52.3,52.33,85200.0,36.0159,36.0228,35.9335,35.9541,85200.0
2012-02-22 10:05:00,52.33,52.47,52.25,52.46,123500.0,35.9541,36.0503,35.8991,36.0434,123500.0
2012-02-22 10:10:00,52.47,52.48,52.4,52.45,93300.0,36.0503,36.0571,36.0022,36.0365,93300.0
2012-02-22 10:15:00,52.45,52.52,52.41,52.45,45900.0,36.0365,36.0846,36.009,36.0365,45900.0
2012-02-22 10:20:00,52.45,52.52,52.44,52.46,55900.0,36.0365,36.0846,36.0296,36.0434,55900.0
2012-02-22 10:25:00,52.47,52.48,52.4,52.45,58400.0,36.0503,36.0571,36.0022,36.0365,58400.0
2012-02-22 10:30:00,52.46,52.46,52.31,52.37,42200.0,36.0434,36.0434,35.9403,35.9816,42200.0
2012-02-22 10:35:00,52.39,52.4,52.3,52.35,42000.0,35.9953,36.0022,35.9335,35.9678,42000.0
2012-02-22 10:40:00,52.37,52.42,52.36,52.41,40500.0,35.9816,36.0159,35.9747,36.009,40500.0
2012-02-22 10:45:00,52.41,52.43,52.37,52.42,63500.0,36.009,36.0228,35.9816,36.0159,63500.0
2012-02-22 10:50:00,52.43,52.48,52.41,52.47,35400.0,36.0228,36.0571,36.009,36.0503,35400.0
2012-02-22 10:55:00,52.47,52.48,52.4,52.43,44800.0,36.0503,36.0571,36.0022,36.0228,44800.0
2012-02-22 11:00:00,52.42,52.52,52.41,52.51,58500.0,36.0159,36.0846,36.009,36.0777,58500.0
2012-02-22 11:05:00,52.52,52.57,52.49,52.55,119700.0,36.0846,36.119,36.064,36.1052,119700.0
2012-02-22 11:10:00,52.56,52.7,52.56,52.64,124600.0,36.1121,36.2083,36.1121,36.1671,124600.0
2012-02-22 11:15:00,52.64,52.78,52.64,52.77,121700.0,36.1671,36.2632,36.1671,36.2564,121700.0
2012-02-22 11:20:00,52.78,52.78,52.71,52.75,69900.0,36.2632,36.2632,36.2152,36.2426,69900.0
2012-02-22 11:25:00,52.75,52.77,52.68,52.71,57500.0,36.2426,36.2564,36.1945,36.2152,57500.0
2012-02-22 11:30:00,52.7,52.71,52.59,52.66,59600.0,36.2083,36.2152,36.1327,36.1808,59600.0
2012-02-22 11:35:00,52.65,52.66,52.56,52.58,50900.0,36.1739,36.1808,36.1121,36.1258,50900.0
2012-02-22 11:40:00,52.57,52.6,52.46,52.5,38300.0,36.119,36.1396,36.0434,36.0709,38300.0
2012-02-22 11:45:00,52.5,52.54,52.48,52.49,21100.0,36.0709,36.0984,36.0571,36.064,21100.0
2012-02-22 11:50:00,52.48,52.48,52.41,52.45,76900.0,36.0571,36.0571,36.009,36.0365,76900.0
2012-02-22 11:55:00,52.45,52.51,52.44,52.5,33900.0,36.0365,36.0777,36.0296,36.0709,33900.0
2012-02-22 12:00:00,52.49,52.5,52.35,52.36,58600.0,36.064,36.0709,35.9678,35.9747,58600.0
2012-02-22 12:05:00,52.36,52.39,52.33,52.34,50100.0,35.9747,35.9953,35.9541,35.9609,50100.0
2012-02-22 12:10:00,52.35,52.44,52.33,52.44,31800.0,35.9678,36.0296,35.9541,36.0296,31800.0
2012-02-22 12:15:00,52.44,52.44,52.35,52.39,26800.0,36.0296,36.0296,35.9678,35.9953,26800.0
2012-02-22 12:20:00,52.4,52.52,52.4,52.43,65900.0,36.0022,36.0846,36.0022,36.0228,65900.0
2012-02-22 12:25:00,52.44,52.46,52.41,52.44,30900.0,36.0296,36.0434,36.009,36.0296,30900.0
2012-02-22 12:30:00,52.44,52.47,52.41,52.47,24400.0,36.0296,36.0503,36.009,36.0503,24400.0
2012-02-22 12:35:00,52.47,52.5,52.42,52.5,21600.0,36.0503,36.0709,36.0159,36.0709,21600.0
2012-02-22 12:40:00,52.5,52.57,52.47,52.49,40600.0,36.0709,36.119,36.0503,36.064,40600.0
2012-02-22 12:45:00,52.5,52.5,52.44,52.48,30100.0,36.0709,36.0709,36.0296,36.0571,30100.0
2012-02-22 12:50:00,52.48,52.53,52.47,52.52,21100.0,36.0571,36.0915,36.0503,36.0846,21100.0
2012-02-22 12:55:00,52.53,52.62,52.52,52.59,34500.0,36.0915,36.1533,36.0846,36.1327,34500.0
2012-02-22 13:00:00,52.58,52.62,52.53,52.62,38800.0,36.1258,36.1533,36.0915,36.1533,38800.0
2012-02-22 13:05:00,52.62,52.7,52.59,52.68,55700.0,36.1533,36.2083,36.1327,36.1945,55700.0
2012-02-22 13:10:00,52.68,52.73,52.67,52.72,38600.0,36.1945,36.2289,36.1877,36.222,38600.0
2012-02-22 13:15:00,52.73,52.75,52.68,52.72,33800.0,36.2289,36.2426,36.1945,36.222,33800.0
2012-02-22 13:20:00,52.72,52.76,52.71,52.76,61100.0,36.222,36.2495,36.2152,36.2495,61100.0
2012-02-22 13:25:00,52.75,52.84,52.73,52.83,93600.0,36.2426,36.3045,36.2289,36.2976,93600.0
2012-02-22 13:30:00,52.83,53.0,52.83,52.98,149400.0,36.2976,36.4144,36.2976,36.4007,149400.0
2012-02-22 13:35:00,52.98,53.02,52.91,52.92,89800.0,36.4007,36.4281,36.3526,36.3594,89800.0
2012-02-22 13:40:00,52.92,52.98,52.92,52.94,55800.0,36.3594,36.4007,36.3594,36.3732,55800.0
2012-02-22 13:45:00,52.94,52.94,52.8,52.8,32500.0,36.3732,36.3732,36.277,36.277,32500.0
2012-02-22 13:50:00,52.8,53.03,52.78,53.02,163200.0,36.277,36.435,36.2632,36.4281,163200.0
2012-02-22 13:55:00,53.01,53.1,53.0,53.1,64600.0,36.4213,36.4831,36.4144,36.4831,64600.0
2012-02-22 14:00:00,53.09,53.11,53.03,53.04,107500.0,36.4762,36.49,36.435,36.4419,107500.0
2012-02-22 14:05:00,53.04,53.11,52.98,53.04,140100.0,36.4419,36.49,36.4007,36.4419,140100.0
2012-02-22 14:10:00,53.04,53.05,52.96,52.97,60600.0,36.4419,36.4488,36.3869,36.3938,60600.0
2012-02-22 14:15:00,52.96,53.04,52.94,52.97,58900.0,36.3869,36.4419,36.3732,36.3938,58900.0
2012-02-22 14:20:00,52.97,53.02,52.96,53.01,75200.0,36.3938,36.4281,36.3869,36.4213,75200.0
2012-02-22 14:25:00,53.01,53.07,52.97,53.0,107800.0,36.4213,36.4625,36.3938,36.4144,107800.0
2012-02-22 14:30:00,53.01,53.02,52.95,52.99,83100.0,36.4213,36.4281,36.38,36.4075,83100.0
2012-02-22 14:35:00,52.99,53.0,52.94,52.99,81300.0,36.4075,36.4144,36.3732,36.4075,81300.0
2012-02-22 14:40:00,52.99,53.0,52.9,52.95,83200.0,36.4075,36.4144,36.3457,36.38,83200.0
2012-02-22 14:45:00,52.96,53.0,52.95,52.98,49900.0,36.3869,36.4144,36.38,36.4007,49900.0
2012-02-22 14:50:00,52.98,52.98,52.88,52.9,111400.0,36.4007,36.4007,36.332,36.3457,111400.0
2012-02-22 14:55:00,52.91,52.93,52.83,52.83,59800.0,36.3526,36.3663,36.2976,36.2976,59800.0
2012-02-22 15:00:00,52.82,52.99,52.82,52.98,139900.0,36.2907,36.4075,36.2907,36.4007,139900.0
2012-02-22 15:05:00,52.97,53.01,52.95,53.0,105800.0,36.3938,36.4213,36.38,36.4144,105800.0
2012-02-22 15:10:00,53.01,53.15,53.0,53.08,154800.0,36.4213,36.5175,36.4144,36.4694,154800.0
2012-02-22 15:15:00,53.09,53.1,53.04,53.05,86000.0,36.4762,36.4831,36.4419,36.4488,86000.0
2012-02-22 15:20:00,53.05,53.05,52.99,53.0,202500.0,36.4488,36.4488,36.4075,36.4144,202500.0
2012-02-22 15:25:00,53.0,53.1,53.0,53.03,217600.0,36.4144,36.4831,36.4144,36.435,217600.0
2012-02-22 15:30:00,53.02,53.03,52.84,52.91,142600.0,36.4281,36.435,36.3045,36.3526,142600.0
2012-02-22 15:35:00,52.91,53.0,52.91,52.99,110600.0,36.3526,36.4144,36.3526,36.4075,110600.0
2012-02-22 15:40:00,52.98,53.03,52.96,53.01,125600.0,36.4007,36.435,36.3869,36.4213,125600.0
2012-02-22 15:45:00,53.02,53.02,52.83,52.95,243100.0,36.4281,36.4281,36.2976,36.38,243100.0
2012-02-22 15:50:00,52.95,53.0,52.91,52.93,159400.0,36.38,36.4144,36.3526,36.3663,159400.0
2012-02-22 15:55:00,52.93,52.96,52.78,52.92,461900.0,36.3663,36.3869,36.2632,36.3594,461900.0
2012-02-23 09:30:00,53.46,53.73,53.22,53.36,436800.0,36.7305,36.916,36.5656,36.6617,436800.0
2012-02-23 09:35:00,53.37,53.37,53.0,53.25,285200.0,36.6686,36.6686,36.4144,36.5862,285200.0
2012-02-23 09:40:00,53.25,53.3,52.83,52.96,329500.0,36.5862,36.6205,36.2976,36.3869,329500.0
2012-02-23 09:45:00,52.94,53.09,52.75,52.77,264800.0,36.3732,36.4762,36.2426,36.2564,264800.0
2012-02-23 09:50:00,52.76,52.88,52.64,52.84,182800.0,36.2495,36.332,36.1671,36.3045,182800.0
2012-02-23 09:55:00,52.83,53.04,52.82,52.97,223000.0,36.2976,36.4419,36.2907,36.3938,223000.0
2012-02-23 10:00:00,52.96,52.99,52.83,52.96,96500.0,36.3869,36.4075,36.2976,36.3869,96500.0
2012-02-23 10:05:00,52.97,53.0,52.76,52.77,90700.0,36.3938,36.4144,36.2495,36.2564,90700.0
2012-02-23 10:10:00,52.77,52.9,52.76,52.86,85500.0,36.2564,36.3457,36.2495,36.3182,85500.0
2012-02-23 10:15:00,52.86,52.86,52.78,52.8,73200.0,36.3182,36.3182,36.2632,36.277,73200.0
2012-02-23 10:20:00,52.8,52.8,52.61,52.7,118800.0,36.277,36.277,36.1464,36.2083,118800.0
2012-02-23 10:25:00,52.7,52.96,52.69,52.96,134400.0,36.2083,36.3869,36.2014,36.3869,134400.0
2012-02-23 10:30:00,52.95,53.0,52.82,52.94,168500.0,36.38,36.4144,36.2907,36.3732,168500.0
2012-02-23 10:35:00,52.95,53.6,52.87,53.4,595500.0,36.38,36.8266,36.3251,36.6892,595500.0
2012-02-23 10:40:00,53.39,53.69,53.33,53.61,355000.0,36.6824,36.8885,36.6411,36.8335,355000.0
2012-02-23 10:45:00,53.62,53.75,53.45,53.53,374800.0,36.8404,36.9297,36.7236,36.7785,374800.0
2012-02-23 10:50:00,53.54,53.74,53.37,53.72,176900.0,36.7854,36.9228,36.6686,36.9091,176900.0
2012-02-23 10:55:00,53.73,53.74,53.61,53.69,129800.0,36.916,36.9228,36.8335,36.8885,129800.0
2012-02-23 11:00:00,53.68,53.7,53.43,53.49,81300.0,36.8816,36.8953,36.7098,36.7511,81300.0
2012-02-23 11:05:00,53.5,54.18,53.47,54.04,909900.0,36.7579,37.2251,36.7373,37.1289,909900.0
2012-02-23 11:10:00,54.05,54.25,53.98,54.02,368400.0,37.1358,37.2732,37.0877,37.1152,368400.0
2012-02-23 11:15:00,54.02,54.09,53.84,54.0,323600.0,37.1152,37.1633,36.9915,37.1015,323600.0
2012-02-23 11:20:00,53.99,54.03,53.82,53.85,205300.0,37.0946,37.1221,36.9778,36.9984,205300.0
2012-02-23 11:25:00,53.84,54.07,53.8,53.83,124600.0,36.9915,37.1496,36.9641,36.9847,124600.0
2012-02-23 11:30:00,53.8,53.95,53.8,53.94,86500.0,36.9641,37.0671,36.9641,37.0602,86500.0
2012-02-23 11:35:00,53.94,53.99,53.82,53.87,111700.0,37.0602,37.0946,36.9778,37.0121,111700.0
2012-02-23 11:40:00,53.88,53.88,53.75,53.75,63000.0,37.019,37.019,36.9297,36.9297,63000.0
2012-02-23 11:45:00,53.75,53.76,53.59,53.64,120400.0,36.9297,36.9366,36.8198,36.8541,120400.0
2012-02-23 11:50:00,53.64,53.8,53.63,53.8,57200.0,36.8541,36.9641,36.8473,36.9641,57200.0
2012-02-23 11:55:00,53.81,53.82,53.64,53.64,49700.0,36.9709,36.9778,36.8541,36.8541,49700.0
2012-02-23 12:00:00,53.64,53.71,53.57,53.69,67700.0,36.8541,36.9022,36.806,36.8885,67700.0
2012-02-23 12:05:00,53.7,53.83,53.61,53.83,38100.0,36.8953,36.9847,36.8335,36.9847,38100.0
2012-02-23 12:10:00,53.84,53.86,53.79,53.79,55000.0,36.9915,37.0053,36.9572,36.9572,55000.0
2012-02-23 12:15:00,53.79,53.8,53.71,53.71,19600.0,36.9572,36.9641,36.9022,36.9022,19600.0
2012-02-23 12:20:00,53.7,53.79,53.63,53.79,75100.0,36.8953,36.9572,36.8473,36.9572,75100.0
2012-02-23 12:25:00,53.79,53.89,53.76,53.76,66800.0,36.9572,37.0259,36.9366,36.9366,66800.0
2012-02-23 12:30:00,53.75,53.78,53.63,53.66,59700.0,36.9297,36.9503,36.8473,36.8679,59700.0
2012-02-23 12:35:00,53.66,53.73,53.66,53.73,28200.0,36.8679,36.916,36.8679,36.916,28200.0
2012-02-23 12:40:00,53.74,53.81,53.7,53.71,40300.0,36.9228,36.9709,36.8953,36.9022,40300.0
2012-02-23 12:45:00,53.71,53.73,53.66,53.66,44800.0,36.9022,36.916,36.8679,36.8679,44800.0
2012-02-23 12:50:00,53.66,53.71,53.6,53.61,39800.0,36.8679,36.9022,36.8266,36.8335,39800.0
2012-02-23 12:55:00,53.6,54.17,53.6,54.08,531800.0,36.8266,37.2183,36.8266,37.1564,531800.0
2012-02-23 13:00:00,54.08,54.26,54.02,54.21,574500.0,37.1564,37.2801,37.1152,37.2457,574500.0
2012-02-23 13:05:00,54.22,54.37,54.21,54.32,252800.0,37.2526,37.3557,37.2457,37.3213,252800.0
2012-02-23 13:10:00,54.32,54.44,54.3,54.34,209500.0,37.3213,37.4038,37.3076,37.3351,209500.0
2012-02-23 13:15:00,54.35,54.5,54.26,54.3,220500.0,37.3419,37.445,37.2801,37.3076,220500.0
2012-02-23 13:20:00,54.3,54.31,54.24,54.26,134000.0,37.3076,37.3145,37.2664,37.2801,134000.0
2012-02-23 13:25:00,54.25,54.26,54.19,54.21,124600.0,37.2732,37.2801,37.232,37.2457,124600.0
2012-02-23 13:30:00,54.21,54.25,54.13,54.24,91600.0,37.2457,37.2732,37.1908,37.2664,91600.0
2012-02-23 13:35:00,54.25,54.25,54.14,54.2,64500.0,37.2732,37.2732,37.1977,37.2389,64500.0
2012-02-23 13:40:00,54.2,54.24,54.13,54.18,77000.0,37.2389,37.2664,37.1908,37.2251,77000.0
2012-02-23 13:45:00,54.18,54.24,54.14,54.22,73600.0,37.2251,37.2664,37.1977,37.2526,73600.0
2012-02-23 13:50:00,54.24,54.28,54.23,54.25,82400.0,37.2664,37.2938,37.2595,37.2732,82400.0
2012-02-23 13:55:00,54.25,54.29,54.2,54.27,47900.0,37.2732,37.3007,37.2389,37.287,47900.0
2012-02-23 14:00:00,54.26,54.33,54.22,54.33,71300.0,37.2801,37.3282,37.2526,37.3282,71300.0
2012-02-23 14:05:00,54.34,54.5,54.33,54.34,148300.0,37.3351,37.445,37.3282,37.3351,148300.0
2012-02-23 14:10:00,54.33,54.5,54.33,54.48,124600.0,37.3282,37.445,37.3282,37.4313,124600.0
2012-02-23 14:15:00,54.48,54.57,54.37,54.42,144800.0,37.4313,37.4931,37.3557,37.39,144800.0
2012-02-23 14:20:00,54.42,54.46,54.38,54.46,120800.0,37.39,37.4175,37.3626,37.4175,120800.0
2012-02-23 14:25:00,54.46,54.65,54.46,54.52,170000.0,37.4175,37.5481,37.4175,37.4587,170000.0
2012-02-23 14:30:00,54.52,54.52,54.32,54.35,93500.0,37.4587,37.4587,37.3213,37.3419,93500.0
2012-02-23 14:35:00,54.36,54.46,54.31,54.4,97900.0,37.3488,37.4175,37.3145,37.3763,97900.0
2012-02-23 14:40:00,54.4,54.5,54.4,54.4,82300.0,37.3763,37.445,37.3763,37.3763,82300.0
2012-02-23 14:45:00,54.41,54.55,54.4,54.51,81200.0,37.3832,37.4794,37.3763,37.4519,81200.0
2012-02-23 14:50:00,54.51,54.54,54.5,54.51,118400.0,37.4519,37.4725,37.445,37.4519,118400.0
2012-02-23 14:55:00,54.52,54.62,54.5,54.61,107900.0,37.4587,37.5274,37.445,37.5206,107900.0
2012-02-23 15:00:00,54.6,54.64,54.47,54.52,111900.0,37.5137,37.5412,37.4244,37.4587,111900.0
2012-02-23 15:05:00,54.5,54.51,54.41,54.42,88400.0,37.445,37.4519,37.3832,37.39,88400.0
2012-02-23 15:10:00,54.42,54.52,54.42,54.48,61900.0,37.39,37.4587,37.39,37.4313,61900.0
2012-02-23 15:15:00,54.49,54.49,54.41,54.49,68500.0,37.4381,37.4381,37.3832,37.4381,68500.0
2012-02-23 15:20:00,54.49,54.5,54.4,54.5,127100.0,37.4381,37.445,37.3763,37.445,127100.0
2012-02-23 15:25:00,54.49,54.67,54.49,54.64,175400.0,37.4381,37.5618,37.4381,37.5412,175400.0
2012-02-23 15:30:00,54.63,54.66,54.49,54.65,192300.0,37.5343,37.5549,37.4381,37.5481,192300.0
2012-02-23 15:35:00,54.64,54.82,54.63,54.8,364000.0,37.5412,37.6649,37.5343,37.6511,364000.0
2012-02-23 15:40:00,54.79,54.81,54.7,54.79,260500.0,37.6442,37.658,37.5824,37.6442,260500.0
2012-02-23 15:45:00,54.78,54.78,54.6,54.69,286600.0,37.6374,37.6374,37.5137,37.5755,286600.0
2012-02-23 15:50:00,54.7,54.71,54.53,54.56,477100.0,37.5824,37.5893,37.4656,37.4862,477100.0
2012-02-23 15:55:00,54.55,54.61,54.43,54.5,714500.0,37.4794,37.5206,37.3969,37.445,714500.0
2012-02-24 09:30:00,54.79,55.0,54.7,54.78,550100.0,37.6442,37.7885,37.5824,37.6374,550100.0
2012-02-24 09:35:00,54.78,55.19,54.62,55.19,481900.0,37.6374,37.9191,37.5274,37.9191,481900.0
2012-02-24 09:40:00,55.19,55.23,55.01,55.06,242000.0,37.9191,37.9466,37.7954,37.8298,242000.0
2012-02-24 09:45:00,55.06,55.09,55.0,55.02,197700.0,37.8298,37.8504,37.7885,37.8023,197700.0
2012-02-24 09:50:00,55.01,55.05,55.0,55.0,126100.0,37.7954,37.8229,37.7885,37.7885,126100.0
2012-02-24 09:55:00,55.01,55.16,55.0,55.12,133400.0,37.7954,37.8985,37.7885,37.871,133400.0
2012-02-24 10:00:00,55.13,55.14,55.0,55.08,128000.0,37.8778,37.8847,37.7885,37.8435,128000.0
2012-02-24 10:05:00,55.07,55.13,55.0,55.09,126300.0,37.8366,37.8778,37.7885,37.8504,126300.0
2012-02-24 10:10:00,55.09,55.13,55.05,55.12,136300.0,37.8504,37.8778,37.8229,37.871,136300.0
2012-02-24 10:15:00,55.11,55.23,55.11,55.18,197600.0,37.8641,37.9466,37.8641,37.9122,197600.0
2012-02-24 10:20:00,55.18,55.27,55.16,55.25,152900.0,37.9122,37.974,37.8985,37.9603,152900.0
2012-02-24 10:25:00,55.26,55.39,55.24,55.27,153100.0,37.9672,38.0565,37.9534,37.974,153100.0
2012-02-24 10:30:00,55.27,55.35,55.22,55.3,103500.0,37.974,38.029,37.9397,37.9946,103500.0
2012-02-24 10:35:00,55.31,55.33,55.3,55.31,180900.0,38.0015,38.0153,37.9946,38.0015,180900.0
2012-02-24 10:40:00,55.3,55.31,55.1,55.14,237100.0,37.9946,38.0015,37.8572,37.8847,237100.0
2012-02-24 10:45:00,55.13,55.16,55.13,55.16,73100.0,37.8778,37.8985,37.8778,37.8985,73100.0
2012-02-24 10:50:00,55.16,55.18,55.05,55.18,101000.0,37.8985,37.9122,37.8229,37.9122,101000.0
2012-02-24 10:55:00,55.18,55.3,55.17,55.3,92700.0,37.9122,37.9946,37.9053,37.9946,92700.0
2012-02-24 11:00:00,55.3,55.31,55.24,55.25,110000.0,37.9946,38.0015,37.9534,37.9603,110000.0
2012-02-24 11:05:00,55.25,55.37,55.25,55.36,172100.0,37.9603,38.0427,37.9603,38.0359,172100.0
2012-02-24 11:10:00,55.36,55.37,55.3,55.37,95100.0,38.0359,38.0427,37.9946,38.0427,95100.0
2012-02-24 11:15:00,55.37,55.41,55.35,55.38,148600.0,38.0427,38.0702,38.029,38.0496,148600.0
2012-02-24 11:20:00,55.39,55.39,55.3,55.32,76300.0,38.0565,38.0565,37.9946,38.0084,76300.0
2012-02-24 11:25:00,55.32,55.38,55.27,55.37,107500.0,38.0084,38.0496,37.974,38.0427,107500.0
2012-02-24 11:30:00,55.38,55.39,55.34,55.39,88700.0,38.0496,38.0565,38.0221,38.0565,88700.0
2012-02-24 11:35:00,55.39,55.4,55.37,55.4,82900.0,38.0565,38.0634,38.0427,38.0634,82900.0
2012-02-24 11:40:00,55.4,55.46,55.38,55.4,152500.0,38.0634,38.1046,38.0496,38.0634,152500.0
2012-02-24 11:45:00,55.4,55.4,55.3,55.33,94900.0,38.0634,38.0634,37.9946,38.0153,94900.0
2012-02-24 11:50:00,55.33,55.35,55.29,55.3,88000.0,38.0153,38.029,37.9878,37.9946,88000.0
2012-02-24 11:55:00,55.3,55.31,55.2,55.2,82000.0,37.9946,38.0015,37.9259,37.9259,82000.0
2012-02-24 12:00:00,55.21,55.33,55.2,55.33,88100.0,37.9328,38.0153,37.9259,38.0153,88100.0
2012-02-24 12:05:00,55.33,55.34,55.29,55.32,50300.0,38.0153,38.0221,37.9878,38.0084,50300.0
2012-02-24 12:10:00,55.33,55.34,55.32,55.33,45400.0,38.0153,38.0221,38.0084,38.0153,45400.0
2012-02-24 12:15:00,55.32,55.39,55.32,55.39,66500.0,38.0084,38.0565,38.0084,38.0565,66500.0
2012-02-24 12:20:00,55.39,55.4,55.3,55.32,72300.0,38.0565,38.0634,37.9946,38.0084,72300.0
2012-02-24 12:25:00,55.32,55.4,55.31,55.39,57100.0,38.0084,38.0634,38.0015,38.0565,57100.0
2012-02-24 12:30:00,55.39,55.4,55.21,55.25,93800.0,38.0565,38.0634,37.9328,37.9603,93800.0
2012-02-24 12:35:00,55.25,55.35,55.25,55.34,95100.0,37.9603,38.029,37.9603,38.0221,95100.0
2012-02-24 12:40:00,55.34,55.36,55.34,55.36,41100.0,38.0221,38.0359,38.0221,38.0359,41100.0
2012-02-24 12:45:00,55.35,55.36,55.25,55.27,76400.0,38.029,38.0359,37.9603,37.974,76400.0
2012-02-24 12:50:00,55.28,55.29,55.14,55.16,94900.0,37.9809,37.9878,37.8847,37.8985,94900.0
2012-02-24 12:55:00,55.16,55.22,55.15,55.22,151400.0,37.8985,37.9397,37.8916,37.9397,151400.0
2012-02-24 13:00:00,55.22,55.23,55.14,55.2,76600.0,37.9397,37.9466,37.8847,37.9259,76600.0
2012-02-24 13:05:00,55.2,55.27,55.17,55.18,111100.0,37.9259,37.974,37.9053,37.9122,111100.0
2012-02-24 13:10:00,55.17,55.22,55.17,55.18,61700.0,37.9053,37.9397,37.9053,37.9122,61700.0
2012-02-24 13:15:00,55.18,55.22,55.18,55.22,51800.0,37.9122,37.9397,37.9122,37.9397,51800.0
2012-02-24 13:20:00,55.22,55.26,55.2,55.2,61700.0,37.9397,37.9672,37.9259,37.9259,61700.0
2012-02-24 13:25:00,55.21,55.25,55.19,55.21,45100.0,37.9328,37.9603,37.9191,37.9328,45100.0
2012-02-24 13:30:00,55.21,55.32,55.2,55.25,124400.0,37.9328,38.0084,37.9259,37.9603,124400.0
2012-02-24 13:35:00,55.25,55.3,55.24,55.28,53200.0,37.9603,37.9946,37.9534,37.9809,53200.0
2012-02-24 13:40:00,55.27,55.28,55.18,55.2,87700.0,37.974,37.9809,37.9122,37.9259,87700.0
2012-02-24 13:45:00,55.21,55.25,55.21,55.24,24900.0,37.9328,37.9603,37.9328,37.9534,24900.0
2012-02-24 13:50:00,55.25,55.34,55.24,55.34,76900.0,37.9603,38.0221,37.9534,38.0221,76900.0
2012-02-24 13:55:00,55.33,55.34,55.27,55.27,71600.0,38.0153,38.0221,37.974,37.974,71600.0
2012-02-24 14:00:00,55.27,55.33,55.24,55.31,101500.0,37.974,38.0153,37.9534,38.0015,101500.0
2012-02-24 14:05:00,55.32,55.35,55.31,55.35,57300.0,38.0084,38.029,38.0015,38.029,57300.0
2012-02-24 14:10:00,55.34,55.39,55.28,55.3,78600.0,38.0221,38.0565,37.9809,37.9946,78600.0
2012-02-24 14:15:00,55.3,55.36,55.3,55.35,43900.0,37.9946,38.0359,37.9946,38.029,43900.0
2012-02-24 14:20:00,55.35,55.35,55.28,55.32,96500.0,38.029,38.029,37.9809,38.0084,96500.0
2012-02-24 14:25:00,55.33,55.4,55.32,55.34,78600.0,38.0153,38.0634,38.0084,38.0221,78600.0
2012-02-24 14:30:00,55.34,55.35,55.2,55.3,75500.0,38.0221,38.029,37.9259,37.9946,75500.0
2012-02-24 14:35:00,55.29,55.32,55.21,55.32,66800.0,37.9878,38.0084,37.9328,38.0084,66800.0
2012-02-24 14:40:00,55.33,55.33,55.19,55.24,119600.0,38.0153,38.0153,37.9191,37.9534,119600.0
2012-02-24 14:45:00,55.24,55.34,55.23,55.32,137600.0,37.9534,38.0221,37.9466,38.0084,137600.0
2012-02-24 14:50:00,55.32,55.32,55.25,55.25,93900.0,38.0084,38.0084,37.9603,37.9603,93900.0
2012-02-24 14:55:00,55.24,55.32,55.21,55.21,148000.0,37.9534,38.0084,37.9328,37.9328,148000.0
2012-02-24 15:00:00,55.21,55.32,55.21,55.32,132200.0,37.9328,38.0084,37.9328,38.0084,132200.0
2012-02-24 15:05:00,55.32,55.4,55.3,55.3,129600.0,38.0084,38.0634,37.9946,37.9946,129600.0
2012-02-24 15:10:00,55.3,55.35,55.28,55.32,130000.0,37.9946,38.029,37.9809,38.0084,130000.0
2012-02-24 15:15:00,55.32,55.35,55.31,55.33,64000.0,38.0084,38.029,38.0015,38.0153,64000.0
2012-02-24 15:20:00,55.33,55.39,55.32,55.35,131000.0,38.0153,38.0565,38.0084,38.029,131000.0
2012-02-24 15:25:00,55.34,55.39,55.33,55.35,99100.0,38.0221,38.0565,38.0153,38.029,99100.0
2012-02-24 15:30:00,55.35,55.35,55.27,55.28,100100.0,38.029,38.029,37.974,37.9809,100100.0
2012-02-24 15:35:00,55.28,55.29,55.22,55.23,151200.0,37.9809,37.9878,37.9397,37.9466,151200.0
2012-02-24 15:40:00,55.22,55.27,55.2,55.23,142400.0,37.9397,37.974,37.9259,37.9466,142400.0
2012-02-24 15:45:00,55.24,55.26,55.17,55.19,140100.0,37.9534,37.9672,37.9053,37.9191,140100.0
2012-02-24 15:50:00,55.19,55.3,55.18,55.26,236600.0,37.9191,37.9946,37.9122,37.9672,236600.0
2012-02-24 15:55:00,55.26,55.3,55.2,55.24,610500.0,37.9672,37.9946,37.9259,37.9534,610500.0
2012-02-27 09:30:00,54.84,55.16,54.75,55.13,181500.0,37.6786,37.8985,37.6168,37.8778,181500.0
2012-02-27 09:35:00,55.12,55.14,55.0,55.04,94500.0,37.871,37.8847,37.7885,37.816,94500.0
2012-02-27 09:40:00,55.04,55.04,54.93,54.96,93600.0,37.816,37.816,37.7404,37.761,93600.0
2012-02-27 09:45:00,54.96,55.11,54.95,55.01,117400.0,37.761,37.8641,37.7542,37.7954,117400.0
2012-02-27 09:50:00,55.02,55.11,54.96,55.05,62900.0,37.8023,37.8641,37.761,37.8229,62900.0
2012-02-27 09:55:00,55.06,55.11,54.99,55.1,101900.0,37.8298,37.8641,37.7817,37.8572,101900.0
2012-02-27 10:00:00,55.09,55.18,55.04,55.04,137500.0,37.8504,37.9122,37.816,37.816,137500.0
2012-02-27 10:05:00,55.04,55.07,54.91,54.91,196500.0,37.816,37.8366,37.7267,37.7267,196500.0
2012-02-27 10:10:00,54.91,54.99,54.84,54.92,81600.0,37.7267,37.7817,37.6786,37.7336,81600.0
2012-02-27 10:15:00,54.93,55.01,54.89,54.94,134800.0,37.7404,37.7954,37.713,37.7473,134800.0
2012-02-27 10:20:00,54.94,55.01,54.93,54.99,72100.0,37.7473,37.7954,37.7404,37.7817,72100.0
2012-02-27 10:25:00,54.99,55.03,54.95,54.95,43900.0,37.7817,37.8091,37.7542,37.7542,43900.0
2012-02-27 10:30:00,54.94,54.98,54.86,54.94,40700.0,37.7473,37.7748,37.6923,37.7473,40700.0
2012-02-27 10:35:00,54.94,55.01,54.93,55.0,65100.0,37.7473,37.7954,37.7404,37.7885,65100.0
2012-02-27 10:40:00,55.01,55.06,54.94,55.05,62900.0,37.7954,37.8298,37.7473,37.8229,62900.0
2012-02-27 10:45:00,55.05,55.08,54.99,55.0,41800.0,37.8229,37.8435,37.7817,37.7885,41800.0
2012-02-27 10:50:00,54.99,55.03,54.97,55.01,70100.0,37.7817,37.8091,37.7679,37.7954,70100.0
2012-02-27 10:55:00,55.01,55.03,54.95,54.98,30200.0,37.7954,37.8091,37.7542,37.7748,30200.0
2012-02-27 11:00:00,55.0,55.09,54.99,55.05,51300.0,37.7885,37.8504,37.7817,37.8229,51300.0
2012-02-27 11:05:00,55.03,55.1,55.01,55.09,49200.0,37.8091,37.8572,37.7954,37.8504,49200.0
2012-02-27 11:10:00,55.08,55.08,55.02,55.06,33700.0,37.8435,37.8435,37.8023,37.8298,33700.0
2012-02-27 11:15:00,55.06,55.16,55.05,55.15,76600.0,37.8298,37.8985,37.8229,37.8916,76600.0
2012-02-27 11:20:00,55.15,55.21,55.12,55.18,72200.0,37.8916,37.9328,37.871,37.9122,72200.0
2012-02-27 11:25:00,55.17,55.18,55.05,55.13,64500.0,37.9053,37.9122,37.8229,37.8778,64500.0
2012-02-27 11:30:00,55.13,55.17,55.06,55.15,38100.0,37.8778,37.9053,37.8298,37.8916,38100.0
2012-02-27 11:35:00,55.15,55.18,55.11,55.11,27600.0,37.8916,37.9122,37.8641,37.8641,27600.0
2012-02-27 11:40:00,55.11,55.21,55.11,55.14,48100.0,37.8641,37.9328,37.8641,37.8847,48100.0
2012-02-27 11:45:00,55.14,55.19,55.11,55.12,36800.0,37.8847,37.9191,37.8641,37.871,36800.0
2012-02-27 11:50:00,55.12,55.12,55.04,55.06,40800.0,37.871,37.871,37.816,37.8298,40800.0
2012-02-27 11:55:00,55.07,55.1,55.01,55.04,32500.0,37.8366,37.8572,37.7954,37.816,32500.0
2012-02-27 12:00:00,55.04,55.24,55.04,55.24,122300.0,37.816,37.9534,37.816,37.9534,122300.0
2012-02-27 12:05:00,55.23,55.23,55.13,55.15,24600.0,37.9466,37.9466,37.8778,37.8916,24600.0
2012-02-27 12:10:00,55.15,55.21,55.15,55.15,21900.0,37.8916,37.9328,37.8916,37.8916,21900.0
2012-02-27 12:15:00,55.15,55.22,55.12,55.2,44600.0,37.8916,37.9397,37.871,37.9259,44600.0
2012-02-27 12:20:00,55.21,55.22,55.12,55.13,69100.0,37.9328,37.9397,37.871,37.8778,69100.0
2012-02-27 12:25:00,55.14,55.16,55.1,55.1,38400.0,37.8847,37.8985,37.8572,37.8572,38400.0
2012-02-27 12:30:00,55.1,55.11,55.03,55.04,58700.0,37.8572,37.8641,37.8091,37.816,58700.0
2012-02-27 12:35:00,55.05,55.1,55.05,55.05,39400.0,37.8229,37.8572,37.8229,37.8229,39400.0
2012-02-27 12:40:00,55.06,55.06,55.03,55.04,42100.0,37.8298,37.8298,37.8091,37.816,42100.0
2012-02-27 12:45:00,55.03,55.05,55.01,55.03,36300.0,37.8091,37.8229,37.7954,37.8091,36300.0
2012-02-27 12:50:00,55.03,55.1,55.0,55.0,105800.0,37.8091,37.8572,37.7885,37.7885,105800.0
2012-02-27 12:55:00,55.0,55.03,54.98,54.99,59200.0,37.7885,37.8091,37.7748,37.7817,59200.0
2012-02-27 13:00:00,54.99,55.01,54.98,54.98,69300.0,37.7817,37.7954,37.7748,37.7748,69300.0
2012-02-27 13:05:00,54.98,55.05,54.97,54.99,61900.0,37.7748,37.8229,37.7679,37.7817,61900.0
2012-02-27 13:10:00,55.0,55.03,54.95,54.95,41600.0,37.7885,37.8091,37.7542,37.7542,41600.0
2012-02-27 13:15:00,54.96,54.96,54.9,54.91,32100.0,37.761,37.761,37.7198,37.7267,32100.0
2012-02-27 13:20:00,54.92,54.96,54.86,54.95,45800.0,37.7336,37.761,37.6923,37.7542,45800.0
2012-02-27 13:25:00,54.95,55.01,54.93,54.97,56900.0,37.7542,37.7954,37.7404,37.7679,56900.0
2012-02-27 13:30:00,54.96,55.06,54.96,55.06,33600.0,37.761,37.8298,37.761,37.8298,33600.0
2012-02-27 13:35:00,55.05,55.08,55.03,55.07,37900.0,37.8229,37.8435,37.8091,37.8366,37900.0
2012-02-27 13:40:00,55.07,55.14,55.06,55.14,44400.0,37.8366,37.8847,37.8298,37.8847,44400.0
2012-02-27 13:45:00,55.14,55.17,55.08,55.12,69100.0,37.8847,37.9053,37.8435,37.871,69100.0
2012-02-27 13:50:00,55.12,55.18,55.11,55.16,28400.0,37.871,37.9122,37.8641,37.8985,28400.0
2012-02-27 13:55:00,55.16,55.25,55.16,55.23,63900.0,37.8985,37.9603,37.8985,37.9466,63900.0
2012-02-27 14:00:00,55.24,55.24,55.18,55.18,31500.0,37.9534,37.9534,37.9122,37.9122,31500.0
2012-02-27 14:05:00,55.18,55.2,55.12,55.16,40700.0,37.9122,37.9259,37.871,37.8985,40700.0
2012-02-27 14:10:00,55.16,55.24,55.16,55.23,39400.0,37.8985,37.9534,37.8985,37.9466,39400.0
2012-02-27 14:15:00,55.24,55.24,55.2,55.22,31300.0,37.9534,37.9534,37.9259,37.9397,31300.0
2012-02-27 14:20:00,55.23,55.25,55.22,55.25,45200.0,37.9466,37.9603,37.9397,37.9603,45200.0
2012-02-27 14:25:00,55.25,55.26,55.21,55.23,86700.0,37.9603,37.9672,37.9328,37.9466,86700.0
2012-02-27 14:30:00,55.23,55.26,55.18,55.22,80800.0,37.9466,37.9672,37.9122,37.9397,80800.0
2012-02-27 14:35:00,55.23,55.25,55.22,55.23,36800.0,37.9466,37.9603,37.9397,37.9466,36800.0
2012-02-27 14:40:00,55.23,55.26,55.22,55.23,117000.0,37.9466,37.9672,37.9397,37.9466,117000.0
2012-02-27 14:45:00,55.24,55.25,55.21,55.21,77200.0,37.9534,37.9603,37.9328,37.9328,77200.0
2012-02-27 14:50:00,55.21,55.23,55.16,55.21,127500.0,37.9328,37.9466,37.8985,37.9328,127500.0
2012-02-27 14:55:00,55.21,55.21,55.17,55.17,127200.0,37.9328,37.9328,37.9053,37.9053,127200.0
2012-02-27 15:00:00,55.18,55.35,55.18,55.34,173200.0,37.9122,38.029,37.9122,38.0221,173200.0
2012-02-27 15:05:00,55.33,55.37,55.32,55.32,90500.0,38.0153,38.0427,38.0084,38.0084,90500.0
2012-02-27 15:10:00,55.32,55.38,55.3,55.3,53300.0,38.0084,38.0496,37.9946,37.9946,53300.0
2012-02-27 15:15:00,55.31,55.32,55.25,55.31,67900.0,38.0015,38.0084,37.9603,38.0015,67900.0
2012-02-27 15:20:00,55.32,55.38,55.31,55.32,108600.0,38.0084,38.0496,38.0015,38.0084,108600.0
2012-02-27 15:25:00,55.32,55.4,55.32,55.4,52900.0,38.0084,38.0634,38.0084,38.0634,52900.0
2012-02-27 15:30:00,55.4,55.43,55.33,55.36,133600.0,38.0634,38.084,38.0153,38.0359,133600.0
2012-02-27 15:35:00,55.35,55.41,55.32,55.34,121200.0,38.029,38.0702,38.0084,38.0221,121200.0
2012-02-27 15:40:00,55.34,55.42,55.34,55.39,110600.0,38.0221,38.0771,38.0221,38.0565,110600.0
2012-02-27 15:45:00,55.39,55.39,55.3,55.35,170100.0,38.0565,38.0565,37.9946,38.029,170100.0
2012-02-27 15:50:00,55.35,55.39,55.32,55.38,146300.0,38.029,38.0565,38.0084,38.0496,146300.0
2012-02-27 15:55:00,55.37,55.4,55.3,55.31,246800.0,38.0427,38.0634,37.9946,38.0015,246800.0
2012-02-28 09:30:00,55.28,55.46,55.19,55.46,97100.0,37.9809,38.1046,37.9191,38.1046,97100.0
2012-02-28 09:35:00,55.46,55.46,55.29,55.36,67300.0,38.1046,38.1046,37.9878,38.0359,67300.0
2012-02-28 09:40:00,55.36,55.38,55.22,55.31,60600.0,38.0359,38.0496,37.9397,38.0015,60600.0
2012-02-28 09:45:00,55.31,55.49,55.28,55.45,135800.0,38.0015,38.1252,37.9809,38.0977,135800.0
2012-02-28 09:50:00,55.45,55.5,55.44,55.48,50600.0,38.0977,38.1321,38.0908,38.1183,50600.0
2012-02-28 09:55:00,55.47,55.47,55.41,55.47,55900.0,38.1115,38.1115,38.0702,38.1115,55900.0
2012-02-28 10:00:00,55.48,55.61,55.45,55.51,181300.0,38.1183,38.2076,38.0977,38.1389,181300.0
2012-02-28 10:05:00,55.51,55.54,55.38,55.4,77200.0,38.1389,38.1595,38.0496,38.0634,77200.0
2012-02-28 10:10:00,55.37,55.42,55.26,55.3,193800.0,38.0427,38.0771,37.9672,37.9946,193800.0
2012-02-28 10:15:00,55.31,55.32,55.26,55.26,63200.0,38.0015,38.0084,37.9672,37.9672,63200.0
2012-02-28 10:20:00,55.26,55.36,55.25,55.3,92600.0,37.9672,38.0359,37.9603,37.9946,92600.0
2012-02-28 10:25:00,55.3,55.37,55.29,55.33,52700.0,37.9946,38.0427,37.9878,38.0153,52700.0
2012-02-28 10:30:00,55.33,55.36,55.32,55.35,276800.0,38.0153,38.0359,38.0084,38.029,276800.0
2012-02-28 10:35:00,55.35,55.37,55.3,55.35,59500.0,38.029,38.0427,37.9946,38.029,59500.0
2012-02-28 10:40:00,55.35,55.36,55.27,55.31,176200.0,38.029,38.0359,37.974,38.0015,176200.0
2012-02-28 10:45:00,55.3,55.32,55.27,55.28,62100.0,37.9946,38.0084,37.974,37.9809,62100.0
2012-02-28 10:50:00,55.28,55.32,55.26,55.27,56300.0,37.9809,38.0084,37.9672,37.974,56300.0
2012-02-28 10:55:00,55.26,55.3,55.21,55.28,112600.0,37.9672,37.9946,37.9328,37.9809,112600.0
2012-02-28 11:00:00,55.27,55.32,55.26,55.27,43200.0,37.974,38.0084,37.9672,37.974,43200.0
2012-02-28 11:05:00,55.26,55.31,55.23,55.3,63200.0,37.9672,38.0015,37.9466,37.9946,63200.0
2012-02-28 11:10:00,55.3,55.35,55.29,55.35,68700.0,37.9946,38.029,37.9878,38.029,68700.0
2012-02-28 11:15:00,55.35,55.4,55.33,55.38,79800.0,38.029,38.0634,38.0153,38.0496,79800.0
2012-02-28 11:20:00,55.39,55.42,55.35,55.4,126700.0,38.0565,38.0771,38.029,38.0634,126700.0
2012-02-28 11:25:00,55.4,55.49,55.4,55.48,76800.0,38.0634,38.1252,38.0634,38.1183,76800.0
2012-02-28 11:30:00,55.47,55.5,55.46,55.48,65800.0,38.1115,38.1321,38.1046,38.1183,65800.0
2012-02-28 11:35:00,55.49,55.62,55.48,55.61,140100.0,38.1252,38.2145,38.1183,38.2076,140100.0
2012-02-28 11:40:00,55.61,55.68,55.59,55.65,86500.0,38.2076,38.2557,38.1939,38.2351,86500.0
2012-02-28 11:45:00,55.66,55.79,55.66,55.79,131300.0,38.242,38.3313,38.242,38.3313,131300.0
2012-02-28 11:50:00,55.78,55.78,55.67,55.67,87900.0,38.3244,38.3244,38.2489,38.2489,87900.0
2012-02-28 11:55:00,55.67,55.74,55.66,55.69,47600.0,38.2489,38.297,38.242,38.2626,47600.0
2012-02-28 12:00:00,55.69,55.74,55.69,55.73,30400.0,38.2626,38.297,38.2626,38.2901,30400.0
2012-02-28 12:05:00,55.73,55.73,55.69,55.72,24600.0,38.2901,38.2901,38.2626,38.2832,24600.0
2012-02-28 12:10:00,55.72,55.76,55.71,55.75,46500.0,38.2832,38.3107,38.2763,38.3038,46500.0
2012-02-28 12:15:00,55.75,55.78,55.72,55.76,61200.0,38.3038,38.3244,38.2832,38.3107,61200.0
2012-02-28 12:20:00,55.77,55.79,55.75,55.76,29500.0,38.3176,38.3313,38.3038,38.3107,29500.0
2012-02-28 12:25:00,55.76,55.79,55.75,55.79,32600.0,38.3107,38.3313,38.3038,38.3313,32600.0
2012-02-28 12:30:00,55.79,55.8,55.75,55.78,54400.0,38.3313,38.3382,38.3038,38.3244,54400.0
2012-02-28 12:35:00,55.77,55.79,55.75,55.76,32400.0,38.3176,38.3313,38.3038,38.3107,32400.0
2012-02-28 12:40:00,55.76,55.79,55.75,55.76,28000.0,38.3107,38.3313,38.3038,38.3107,28000.0
2012-02-28 12:45:00,55.76,55.76,55.74,55.75,25200.0,38.3107,38.3107,38.297,38.3038,25200.0
2012-02-28 12:50:00,55.76,55.83,55.75,55.82,44100.0,38.3107,38.3588,38.3038,38.3519,44100.0
2012-02-28 12:55:00,55.83,55.83,55.8,55.81,60100.0,38.3588,38.3588,38.3382,38.3451,60100.0
2012-02-28 13:00:00,55.8,55.84,55.8,55.83,201100.0,38.3382,38.3657,38.3382,38.3588,201100.0
2012-02-28 13:05:00,55.83,55.84,55.72,55.73,60100.0,38.3588,38.3657,38.2832,38.2901,60100.0
2012-02-28 13:10:00,55.72,55.73,55.69,55.69,52000.0,38.2832,38.2901,38.2626,38.2626,52000.0
2012-02-28 13:15:00,55.69,55.7,55.66,55.67,42800.0,38.2626,38.2695,38.242,38.2489,42800.0
2012-02-28 13:20:00,55.68,55.7,55.65,55.65,76300.0,38.2557,38.2695,38.2351,38.2351,76300.0
2012-02-28 13:25:00,55.65,55.68,55.65,55.68,177000.0,38.2351,38.2557,38.2351,38.2557,177000.0
2012-02-28 13:30:00,55.67,55.67,55.52,55.57,99600.0,38.2489,38.2489,38.1458,38.1802,99600.0
2012-02-28 13:35:00,55.59,55.59,55.48,55.48,105300.0,38.1939,38.1939,38.1183,38.1183,105300.0
2012-02-28 13:40:00,55.48,55.49,55.4,55.47,107400.0,38.1183,38.1252,38.0634,38.1115,107400.0
2012-02-28 13:45:00,55.47,55.54,55.46,55.49,87700.0,38.1115,38.1595,38.1046,38.1252,87700.0
2012-02-28 13:50:00,55.5,55.57,55.48,55.51,39400.0,38.1321,38.1802,38.1183,38.1389,39400.0
2012-02-28 13:55:00,55.51,55.58,55.51,55.57,51300.0,38.1389,38.187,38.1389,38.1802,51300.0
2012-02-28 14:00:00,55.57,55.61,55.55,55.6,276300.0,38.1802,38.2076,38.1664,38.2008,276300.0
2012-02-28 14:05:00,55.6,55.62,55.58,55.61,76300.0,38.2008,38.2145,38.187,38.2076,76300.0
2012-02-28 14:10:00,55.6,55.65,55.57,55.64,50300.0,38.2008,38.2351,38.1802,38.2283,50300.0
2012-02-28 14:15:00,55.64,55.7,55.64,55.66,63600.0,38.2283,38.2695,38.2283,38.242,63600.0
2012-02-28 14:20:00,55.66,55.66,55.6,55.65,44700.0,38.242,38.242,38.2008,38.2351,44700.0
2012-02-28 14:25:00,55.65,55.68,55.64,55.67,41700.0,38.2351,38.2557,38.2283,38.2489,41700.0
2012-02-28 14:30:00,55.67,55.68,55.64,55.66,45600.0,38.2489,38.2557,38.2283,38.242,45600.0
2012-02-28 14:35:00,55.65,55.66,55.62,55.66,32700.0,38.2351,38.242,38.2145,38.242,32700.0
2012-02-28 14:40:00,55.66,55.66,55.63,55.64,26400.0,38.242,38.242,38.2214,38.2283,26400.0
2012-02-28 14:45:00,55.63,55.73,55.63,55.7,221800.0,38.2214,38.2901,38.2214,38.2695,221800.0
2012-02-28 14:50:00,55.7,55.76,55.69,55.76,142100.0,38.2695,38.3107,38.2626,38.3107,142100.0
2012-02-28 14:55:00,55.75,55.82,55.75,55.81,126200.0,38.3038,38.3519,38.3038,38.3451,126200.0
2012-02-28 15:00:00,55.82,55.86,55.82,55.85,152400.0,38.3519,38.3794,38.3519,38.3725,152400.0
2012-02-28 15:05:00,55.84,55.89,55.79,55.89,148100.0,38.3657,38.4,38.3313,38.4,148100.0
2012-02-28 15:10:00,55.88,55.91,55.85,55.88,155800.0,38.3931,38.4138,38.3725,38.3931,155800.0
2012-02-28 15:15:00,55.88,55.97,55.88,55.96,112700.0,38.3931,38.455,38.3931,38.4481,112700.0
2012-02-28 15:20:00,55.96,55.98,55.92,55.96,77700.0,38.4481,38.4619,38.4206,38.4481,77700.0
2012-02-28 15:25:00,55.96,55.99,55.95,55.99,101300.0,38.4481,38.4687,38.4412,38.4687,101300.0
2012-02-28 15:30:00,55.99,55.99,55.97,55.98,84100.0,38.4687,38.4687,38.455,38.4619,84100.0
2012-02-28 15:35:00,55.99,55.99,55.94,55.97,126000.0,38.4687,38.4687,38.4344,38.455,126000.0
2012-02-28 15:40:00,55.97,56.07,55.96,56.05,344700.0,38.455,38.5237,38.4481,38.5099,344700.0
2012-02-28 15:45:00,56.06,56.09,56.01,56.01,187400.0,38.5168,38.5374,38.4825,38.4825,187400.0
2012-02-28 15:50:00,56.01,56.04,55.96,56.01,176100.0,38.4825,38.5031,38.4481,38.4825,176100.0
2012-02-28 15:55:00,56.01,56.04,55.99,56.0,228100.0,38.4825,38.5031,38.4687,38.4756,228100.0
2012-02-29 09:30:00,55.98,56.13,55.88,56.12,102800.0,38.4619,38.5649,38.3931,38.558,102800.0
2012-02-29 09:35:00,56.12,56.15,55.95,56.05,140500.0,38.558,38.5787,38.4412,38.5099,140500.0
2012-02-29 09:40:00,56.06,56.1,55.93,56.1,97100.0,38.5168,38.5443,38.4275,38.5443,97100.0
2012-02-29 09:45:00,56.1,56.15,56.01,56.09,100000.0,38.5443,38.5787,38.4825,38.5374,100000.0
2012-02-29 09:50:00,56.1,56.15,56.08,56.12,73800.0,38.5443,38.5787,38.5306,38.558,73800.0
2012-02-29 09:55:00,56.12,56.2,56.09,56.15,91900.0,38.558,38.613,38.5374,38.5787,91900.0
2012-02-29 10:00:00,56.15,56.19,56.03,56.06,145500.0,38.5787,38.6061,38.4962,38.5168,145500.0
2012-02-29 10:05:00,56.06,56.1,56.01,56.07,83000.0,38.5168,38.5443,38.4825,38.5237,83000.0
2012-02-29 10:10:00,56.07,56.14,56.07,56.12,39800.0,38.5237,38.5718,38.5237,38.558,39800.0
2012-02-29 10:15:00,56.12,56.16,56.04,56.06,58300.0,38.558,38.5855,38.5031,38.5168,58300.0
2012-02-29 10:20:00,56.07,56.19,56.07,56.19,41700.0,38.5237,38.6061,38.5237,38.6061,41700.0
2012-02-29 10:25:00,56.19,56.29,56.14,56.15,79300.0,38.6061,38.6748,38.5718,38.5787,79300.0
2012-02-29 10:30:00,56.15,56.16,56.07,56.13,79500.0,38.5787,38.5855,38.5237,38.5649,79500.0
2012-02-29 10:35:00,56.13,56.17,56.1,56.16,66500.0,38.5649,38.5924,38.5443,38.5855,66500.0
2012-02-29 10:40:00,56.16,56.16,56.0,56.01,118800.0,38.5855,38.5855,38.4756,38.4825,118800.0
2012-02-29 10:45:00,56.0,56.0,55.89,55.9,84000.0,38.4756,38.4756,38.4,38.4069,84000.0
2012-02-29 10:50:00,55.9,55.95,55.85,55.91,67200.0,38.4069,38.4412,38.3725,38.4138,67200.0
2012-02-29 10:55:00,55.9,55.98,55.88,55.95,76700.0,38.4069,38.4619,38.3931,38.4412,76700.0
2012-02-29 11:00:00,55.96,55.99,55.92,55.92,78800.0,38.4481,38.4687,38.4206,38.4206,78800.0
2012-02-29 11:05:00,55.91,56.01,55.91,55.99,93100.0,38.4138,38.4825,38.4138,38.4687,93100.0
2012-02-29 11:10:00,55.98,56.04,55.95,56.0,86700.0,38.4619,38.5031,38.4412,38.4756,86700.0
2012-02-29 11:15:00,56.01,56.06,55.99,56.05,84900.0,38.4825,38.5168,38.4687,38.5099,84900.0
2012-02-29 11:20:00,56.05,56.05,55.93,55.98,72800.0,38.5099,38.5099,38.4275,38.4619,72800.0
2012-02-29 11:25:00,55.98,56.01,55.92,55.92,68900.0,38.4619,38.4825,38.4206,38.4206,68900.0
2012-02-29 11:30:00,55.91,56.09,55.9,56.06,70900.0,38.4138,38.5374,38.4069,38.5168,70900.0
2012-02-29 11:35:00,56.07,56.12,56.06,56.1,49500.0,38.5237,38.558,38.5168,38.5443,49500.0
2012-02-29 11:40:00,56.1,56.11,56.05,56.06,124300.0,38.5443,38.5512,38.5099,38.5168,124300.0
2012-02-29 11:45:00,56.06,56.1,56.04,56.09,68200.0,38.5168,38.5443,38.5031,38.5374,68200.0
2012-02-29 11:50:00,56.09,56.1,56.03,56.06,68200.0,38.5374,38.5443,38.4962,38.5168,68200.0
2012-02-29 11:55:00,56.07,56.11,56.05,56.08,45200.0,38.5237,38.5512,38.5099,38.5306,45200.0
2012-02-29 12:00:00,56.09,56.1,55.96,55.96,59500.0,38.5374,38.5443,38.4481,38.4481,59500.0
2012-02-29 12:05:00,55.97,56.0,55.94,55.99,154300.0,38.455,38.4756,38.4344,38.4687,154300.0
2012-02-29 12:10:00,55.99,56.14,55.99,56.05,84500.0,38.4687,38.5718,38.4687,38.5099,84500.0
2012-02-29 12:15:00,56.05,56.12,56.05,56.11,133500.0,38.5099,38.558,38.5099,38.5512,133500.0
2012-02-29 12:20:00,56.11,56.23,56.11,56.23,118000.0,38.5512,38.6336,38.5512,38.6336,118000.0
2012-02-29 12:25:00,56.23,56.23,56.19,56.2,52100.0,38.6336,38.6336,38.6061,38.613,52100.0
2012-02-29 12:30:00,56.21,56.22,56.18,56.2,55900.0,38.6199,38.6267,38.5993,38.613,55900.0
2012-02-29 12:35:00,56.21,56.3,56.2,56.29,77800.0,38.6199,38.6817,38.613,38.6748,77800.0
2012-02-29 12:40:00,56.28,56.3,56.27,56.29,30800.0,38.668,38.6817,38.6611,38.6748,30800.0
2012-02-29 12:45:00,56.3,56.31,56.26,56.31,161900.0,38.6817,38.6886,38.6542,38.6886,161900.0
2012-02-29 12:50:00,56.31,56.36,56.27,56.36,90300.0,38.6886,38.7229,38.6611,38.7229,90300.0
2012-02-29 12:55:00,56.36,56.42,56.33,56.42,171200.0,38.7229,38.7642,38.7023,38.7642,171200.0
2012-02-29 13:00:00,56.42,56.47,56.41,56.44,96300.0,38.7642,38.7985,38.7573,38.7779,96300.0
2012-02-29 13:05:00,56.44,56.59,56.43,56.59,171900.0,38.7779,38.881,38.771,38.881,171900.0
2012-02-29 13:10:00,56.59,56.59,56.5,56.55,95400.0,38.881,38.881,38.8191,38.8535,95400.0
2012-02-29 13:15:00,56.54,56.55,56.4,56.41,51500.0,38.8466,38.8535,38.7504,38.7573,51500.0
2012-02-29 13:20:00,56.4,56.45,56.35,56.38,91300.0,38.7504,38.7848,38.7161,38.7367,91300.0
2012-02-29 13:25:00,56.39,56.4,56.37,56.38,38400.0,38.7435,38.7504,38.7298,38.7367,38400.0
2012-02-29 13:30:00,56.37,56.37,56.33,56.37,53900.0,38.7298,38.7298,38.7023,38.7298,53900.0
2012-02-29 13:35:00,56.38,56.41,56.3,56.3,121500.0,38.7367,38.7573,38.6817,38.6817,121500.0
2012-02-29 13:40:00,56.3,56.3,56.26,56.27,55700.0,38.6817,38.6817,38.6542,38.6611,55700.0
2012-02-29 13:45:00,56.27,56.27,56.25,56.26,29800.0,38.6611,38.6611,38.6474,38.6542,29800.0
2012-02-29 13:50:00,56.26,56.37,56.25,56.37,107500.0,38.6542,38.7298,38.6474,38.7298,107500.0
2012-02-29 13:55:00,56.37,56.54,56.36,56.51,143000.0,38.7298,38.8466,38.7229,38.826,143000.0
2012-02-29 14:00:00,56.5,56.58,56.47,56.57,98000.0,38.8191,38.8741,38.7985,38.8672,98000.0
2012-02-29 14:05:00,56.56,56.6,56.52,56.58,126700.0,38.8604,38.8878,38.8329,38.8741,126700.0
2012-02-29 14:10:00,56.57,56.58,56.47,56.54,129900.0,38.8672,38.8741,38.7985,38.8466,129900.0
2012-02-29 14:15:00,56.54,56.57,56.47,56.57,124800.0,38.8466,38.8672,38.7985,38.8672,124800.0
2012-02-29 14:20:00,56.57,56.6,56.51,56.51,82500.0,38.8672,38.8878,38.826,38.826,82500.0
2012-02-29 14:25:00,56.52,56.6,56.51,56.6,77700.0,38.8329,38.8878,38.826,38.8878,77700.0
2012-02-29 14:30:00,56.6,56.7,56.55,56.62,204800.0,38.8878,38.9565,38.8535,38.9016,204800.0
2012-02-29 14:35:00,56.62,56.67,56.6,56.63,89500.0,38.9016,38.9359,38.8878,38.9084,89500.0
2012-02-29 14:40:00,56.62,56.69,56.61,56.61,99800.0,38.9016,38.9497,38.8947,38.8947,99800.0
2012-02-29 14:45:00,56.61,56.66,56.57,56.61,125200.0,38.8947,38.9291,38.8672,38.8947,125200.0
2012-02-29 14:50:00,56.59,56.66,56.59,56.66,56200.0,38.881,38.9291,38.881,38.9291,56200.0
2012-02-29 14:55:00,56.66,56.71,56.64,56.67,115000.0,38.9291,38.9634,38.9153,38.9359,115000.0
2012-02-29 15:00:00,56.66,56.73,56.62,56.73,189300.0,38.9291,38.9772,38.9016,38.9772,189300.0
2012-02-29 15:05:00,56.72,56.73,56.64,56.64,59600.0,38.9703,38.9772,38.9153,38.9153,59600.0
2012-02-29 15:10:00,56.65,56.7,56.62,56.68,248200.0,38.9222,38.9565,38.9016,38.9428,248200.0
2012-02-29 15:15:00,56.69,56.84,56.64,56.83,569000.0,38.9497,39.0527,38.9153,39.0459,569000.0
2012-02-29 15:20:00,56.84,56.92,56.75,56.75,490900.0,39.0527,39.1077,38.9909,38.9909,490900.0
2012-02-29 15:25:00,56.76,56.78,56.68,56.73,287100.0,38.9978,39.0115,38.9428,38.9772,287100.0
2012-02-29 15:30:00,56.73,56.75,56.6,56.6,211800.0,38.9772,38.9909,38.8878,38.8878,211800.0
2012-02-29 15:35:00,56.6,56.61,56.53,56.55,274800.0,38.8878,38.8947,38.8397,38.8535,274800.0
2012-02-29 15:40:00,56.55,56.59,56.37,56.5,437200.0,38.8535,38.881,38.7298,38.8191,437200.0
2012-02-29 15:45:00,56.49,56.6,56.49,56.58,328900.0,38.8123,38.8878,38.8123,38.8741,328900.0
2012-02-29 15:50:00,56.58,56.62,56.54,56.56,218500.0,38.8741,38.9016,38.8466,38.8604,218500.0
2012-02-29 15:55:00,56.55,56.69,56.48,56.59,831300.0,38.8535,38.9497,38.8054,38.881,831300.0
2012-03-01 09:30:00,56.59,56.66,56.37,56.59,556200.0,38.881,38.9291,38.7298,38.881,556200.0
2012-03-01 09:35:00,56.59,56.89,56.2,56.48,444300.0,38.881,39.0871,38.613,38.8054,444300.0
2012-03-01 09:40:00,56.48,56.78,56.48,56.75,222300.0,38.8054,39.0115,38.8054,38.9909,222300.0
2012-03-01 09:45:00,56.75,56.85,56.66,56.66,175600.0,38.9909,39.0596,38.9291,38.9291,175600.0
2012-03-01 09:50:00,56.66,56.75,56.39,56.48,150700.0,38.9291,38.9909,38.7435,38.8054,150700.0
2012-03-01 09:55:00,56.5,56.53,56.35,56.43,115800.0,38.8191,38.8397,38.7161,38.771,115800.0
2012-03-01 10:00:00,56.41,56.42,56.28,56.33,141200.0,38.7573,38.7642,38.668,38.7023,141200.0
2012-03-01 10:05:00,56.33,56.39,56.26,56.31,109400.0,38.7023,38.7435,38.6542,38.6886,109400.0
2012-03-01 10:10:00,56.31,56.41,56.29,56.39,68400.0,38.6886,38.7573,38.6748,38.7435,68400.0
2012-03-01 10:15:00,56.39,56.43,56.3,56.39,55900.0,38.7435,38.771,38.6817,38.7435,55900.0
2012-03-01 10:20:00,56.39,56.47,56.34,56.43,156900.0,38.7435,38.7985,38.7092,38.771,156900.0
2012-03-01 10:25:00,56.43,56.45,56.38,56.38,53500.0,38.771,38.7848,38.7367,38.7367,53500.0
2012-03-01 10:30:00,56.38,56.54,56.29,56.53,175100.0,38.7367,38.8466,38.6748,38.8397,175100.0
2012-03-01 10:35:00,56.52,56.55,56.38,56.4,94700.0,38.8329,38.8535,38.7367,38.7504,94700.0
2012-03-01 10:40:00,56.39,56.43,56.35,56.4,81200.0,38.7435,38.771,38.7161,38.7504,81200.0
2012-03-01 10:45:00,56.39,56.48,56.39,56.48,70500.0,38.7435,38.8054,38.7435,38.8054,70500.0
2012-03-01 10:50:00,56.47,56.52,56.39,56.39,115700.0,38.7985,38.8329,38.7435,38.7435,115700.0
2012-03-01 10:55:00,56.39,56.42,56.38,56.4,97800.0,38.7435,38.7642,38.7367,38.7504,97800.0
2012-03-01 11:00:00,56.39,56.39,56.28,56.33,168600.0,38.7435,38.7435,38.668,38.7023,168600.0
2012-03-01 11:05:00,56.33,56.43,56.3,56.4,88200.0,38.7023,38.771,38.6817,38.7504,88200.0
2012-03-01 11:10:00,56.41,56.42,56.28,56.3,90400.0,38.7573,38.7642,38.668,38.6817,90400.0
2012-03-01 11:15:00,56.31,56.38,56.3,56.31,85000.0,38.6886,38.7367,38.6817,38.6886,85000.0
2012-03-01 11:20:00,56.32,56.32,56.28,56.29,54400.0,38.6955,38.6955,38.668,38.6748,54400.0
2012-03-01 11:25:00,56.28,56.49,56.27,56.49,169700.0,38.668,38.8123,38.6611,38.8123,169700.0
2012-03-01 11:30:00,56.49,56.74,56.48,56.74,119800.0,38.8123,38.984,38.8054,38.984,119800.0
2012-03-01 11:35:00,56.74,56.76,56.58,56.62,97900.0,38.984,38.9978,38.8741,38.9016,97900.0
2012-03-01 11:40:00,56.62,56.71,56.61,56.71,61200.0,38.9016,38.9634,38.8947,38.9634,61200.0
2012-03-01 11:45:00,56.71,56.75,56.68,56.72,70900.0,38.9634,38.9909,38.9428,38.9703,70900.0
2012-03-01 11:50:00,56.73,56.74,56.7,56.72,61600.0,38.9772,38.984,38.9565,38.9703,61600.0
2012-03-01 11:55:00,56.73,56.73,56.65,56.66,33700.0,38.9772,38.9772,38.9222,38.9291,33700.0
2012-03-01 12:00:00,56.66,56.66,56.59,56.62,50900.0,38.9291,38.9291,38.881,38.9016,50900.0
2012-03-01 12:05:00,56.62,56.62,56.53,56.55,36200.0,38.9016,38.9016,38.8397,38.8535,36200.0
2012-03-01 12:10:00,56.54,56.64,56.5,56.59,89400.0,38.8466,38.9153,38.8191,38.881,89400.0
2012-03-01 12:15:00,56.58,56.63,56.57,56.61,18800.0,38.8741,38.9084,38.8672,38.8947,18800.0
2012-03-01 12:20:00,56.62,56.66,56.58,56.62,77300.0,38.9016,38.9291,38.8741,38.9016,77300.0
2012-03-01 12:25:00,56.61,56.62,56.55,56.59,24900.0,38.8947,38.9016,38.8535,38.881,24900.0
2012-03-01 12:30:00,56.59,56.6,56.55,56.57,12000.0,38.881,38.8878,38.8535,38.8672,12000.0
2012-03-01 12:35:00,56.57,56.6,56.57,56.6,19300.0,38.8672,38.8878,38.8672,38.8878,19300.0
2012-03-01 12:40:00,56.59,56.63,56.58,56.62,22200.0,38.881,38.9084,38.8741,38.9016,22200.0
2012-03-01 12:45:00,56.63,56.63,56.61,56.62,23500.0,38.9084,38.9084,38.8947,38.9016,23500.0
2012-03-01 12:50:00,56.61,56.62,56.58,56.61,28200.0,38.8947,38.9016,38.8741,38.8947,28200.0
2012-03-01 12:55:00,56.61,56.61,56.55,56.57,23400.0,38.8947,38.8947,38.8535,38.8672,23400.0
2012-03-01 13:00:00,56.56,56.59,56.55,56.58,28800.0,38.8604,38.881,38.8535,38.8741,28800.0
2012-03-01 13:05:00,56.59,56.59,56.55,56.56,15100.0,38.881,38.881,38.8535,38.8604,15100.0
2012-03-01 13:10:00,56.56,56.56,56.45,56.46,86900.0,38.8604,38.8604,38.7848,38.7916,86900.0
2012-03-01 13:15:00,56.46,56.49,56.46,56.47,24900.0,38.7916,38.8123,38.7916,38.7985,24900.0
2012-03-01 13:20:00,56.46,56.54,56.46,56.54,32900.0,38.7916,38.8466,38.7916,38.8466,32900.0
2012-03-01 13:25:00,56.54,56.67,56.53,56.65,113800.0,38.8466,38.9359,38.8397,38.9222,113800.0
2012-03-01 13:30:00,56.65,56.72,56.65,56.71,115000.0,38.9222,38.9703,38.9222,38.9634,115000.0
2012-03-01 13:35:00,56.7,56.78,56.63,56.78,179000.0,38.9565,39.0115,38.9084,39.0115,179000.0
2012-03-01 13:40:00,56.79,56.8,56.74,56.79,124500.0,39.0184,39.0252,38.984,39.0184,124500.0
2012-03-01 13:45:00,56.79,56.81,56.77,56.78,124400.0,39.0184,39.0321,39.0046,39.0115,124400.0
2012-03-01 13:50:00,56.78,56.78,56.66,56.7,93200.0,39.0115,39.0115,38.9291,38.9565,93200.0
2012-03-01 13:55:00,56.71,56.73,56.66,56.71,51600.0,38.9634,38.9772,38.9291,38.9634,51600.0
2012-03-01 14:00:00,56.71,56.81,56.69,56.8,87700.0,38.9634,39.0321,38.9497,39.0252,87700.0
2012-03-01 14:05:00,56.8,56.86,56.79,56.84,115900.0,39.0252,39.0665,39.0184,39.0527,115900.0
2012-03-01 14:10:00,56.85,56.88,56.84,56.86,144900.0,39.0596,39.0802,39.0527,39.0665,144900.0
2012-03-01 14:15:00,56.86,56.91,56.82,56.82,54600.0,39.0665,39.1008,39.039,39.039,54600.0
2012-03-01 14:20:00,56.82,56.89,56.76,56.77,54200.0,39.039,39.0871,38.9978,39.0046,54200.0
2012-03-01 14:25:00,56.77,56.83,56.76,56.81,64200.0,39.0046,39.0459,38.9978,39.0321,64200.0
2012-03-01 14:30:00,56.81,56.82,56.76,56.82,78700.0,39.0321,39.039,38.9978,39.039,78700.0
2012-03-01 14:35:00,56.82,56.84,56.75,56.78,66700.0,39.039,39.0527,38.9909,39.0115,66700.0
2012-03-01 14:40:00,56.78,56.8,56.77,56.8,39600.0,39.0115,39.0252,39.0046,39.0252,39600.0
2012-03-01 14:45:00,56.8,56.82,56.78,56.79,53300.0,39.0252,39.039,39.0115,39.0184,53300.0
2012-03-01 14:50:00,56.78,56.79,56.73,56.76,35200.0,39.0115,39.0184,38.9772,38.9978,35200.0
2012-03-01 14:55:00,56.77,56.81,56.76,56.81,26600.0,39.0046,39.0321,38.9978,39.0321,26600.0
2012-03-01 15:00:00,56.8,56.85,56.79,56.79,54500.0,39.0252,39.0596,39.0184,39.0184,54500.0
2012-03-01 15:05:00,56.79,56.8,56.69,56.7,86200.0,39.0184,39.0252,38.9497,38.9565,86200.0
2012-03-01 15:10:00,56.7,56.72,56.66,56.69,108200.0,38.9565,38.9703,38.9291,38.9497,108200.0
2012-03-01 15:15:00,56.7,56.72,56.63,56.65,119200.0,38.9565,38.9703,38.9084,38.9222,119200.0
2012-03-01 15:20:00,56.65,56.66,56.59,56.61,70400.0,38.9222,38.9291,38.881,38.8947,70400.0
2012-03-01 15:25:00,56.62,56.72,56.6,56.7,89500.0,38.9016,38.9703,38.8878,38.9565,89500.0
2012-03-01 15:30:00,56.71,56.71,56.64,56.64,46100.0,38.9634,38.9634,38.9153,38.9153,46100.0
2012-03-01 15:35:00,56.64,56.65,56.57,56.6,56900.0,38.9153,38.9222,38.8672,38.8878,56900.0
2012-03-01 15:40:00,56.59,56.63,56.57,56.62,154100.0,38.881,38.9084,38.8672,38.9016,154100.0
2012-03-01 15:45:00,56.62,56.73,56.62,56.73,134500.0,38.9016,38.9772,38.9016,38.9772,134500.0
2012-03-01 15:50:00,56.73,56.78,56.72,56.77,131200.0,38.9772,39.0115,38.9703,39.0046,131200.0
2012-03-01 15:55:00,56.77,56.8,56.7,56.77,333700.0,39.0046,39.0252,38.9565,39.0046,333700.0
2012-03-02 09:30:00,56.59,56.9,56.57,56.89,130900.0,38.881,39.094,38.8672,39.0871,130900.0
2012-03-02 09:35:00,56.87,56.88,56.77,56.85,33800.0,39.0733,39.0802,39.0046,39.0596,33800.0
2012-03-02 09:40:00,56.84,56.84,56.57,56.57,44700.0,39.0527,39.0527,38.8672,38.8672,44700.0
2012-03-02 09:45:00,56.58,56.65,56.54,56.56,46600.0,38.8741,38.9222,38.8466,38.8604,46600.0
2012-03-02 09:50:00,56.56,56.64,56.53,56.63,70500.0,38.8604,38.9153,38.8397,38.9084,70500.0
2012-03-02 09:55:00,56.63,56.66,56.6,56.6,27600.0,38.9084,38.9291,38.8878,38.8878,27600.0
2012-03-02 10:00:00,56.61,56.72,56.56,56.67,38400.0,38.8947,38.9703,38.8604,38.9359,38400.0
2012-03-02 10:05:00,56.67,56.74,56.67,56.72,25500.0,38.9359,38.984,38.9359,38.9703,25500.0
2012-03-02 10:10:00,56.72,56.74,56.69,56.69,30000.0,38.9703,38.984,38.9497,38.9497,30000.0
2012-03-02 10:15:00,56.68,56.75,56.68,56.74,25700.0,38.9428,38.9909,38.9428,38.984,25700.0
2012-03-02 10:20:00,56.74,56.75,56.64,56.66,33400.0,38.984,38.9909,38.9153,38.9291,33400.0
2012-03-02 10:25:00,56.66,56.7,56.63,56.63,34800.0,38.9291,38.9565,38.9084,38.9084,34800.0
2012-03-02 10:30:00,56.63,56.64,56.59,56.6,50000.0,38.9084,38.9153,38.881,38.8878,50000.0
2012-03-02 10:35:00,56.6,56.61,56.48,56.52,90200.0,38.8878,38.8947,38.8054,38.8329,90200.0
2012-03-02 10:40:00,56.52,56.52,56.44,56.44,48700.0,38.8329,38.8329,38.7779,38.7779,48700.0
2012-03-02 10:45:00,56.44,56.48,56.42,56.48,50100.0,38.7779,38.8054,38.7642,38.8054,50100.0
2012-03-02 10:50:00,56.48,56.52,56.46,56.52,36900.0,38.8054,38.8329,38.7916,38.8329,36900.0
2012-03-02 10:55:00,56.53,56.58,56.53,56.53,20300.0,38.8397,38.8741,38.8397,38.8397,20300.0
2012-03-02 11:00:00,56.55,56.58,56.54,56.54,35600.0,38.8535,38.8741,38.8466,38.8466,35600.0
2012-03-02 11:05:00,56.54,56.55,56.51,56.54,18000.0,38.8466,38.8535,38.826,38.8466,18000.0
2012-03-02 11:10:00,56.54,56.55,56.44,56.46,31300.0,38.8466,38.8535,38.7779,38.7916,31300.0
2012-03-02 11:15:00,56.47,56.53,56.45,56.49,49700.0,38.7985,38.8397,38.7848,38.8123,49700.0
2012-03-02 11:20:00,56.5,56.57,56.49,56.57,20900.0,38.8191,38.8672,38.8123,38.8672,20900.0
2012-03-02 11:25:00,56.57,56.63,56.57,56.61,16900.0,38.8672,38.9084,38.8672,38.8947,16900.0
2012-03-02 11:30:00,56.61,56.63,56.61,56.61,15700.0,38.8947,38.9084,38.8947,38.8947,15700.0
2012-03-02 11:35:00,56.61,56.62,56.59,56.62,24400.0,38.8947,38.9016,38.881,38.9016,24400.0
2012-03-02 11:40:00,56.62,56.62,56.53,56.57,53400.0,38.9016,38.9016,38.8397,38.8672,53400.0
2012-03-02 11:45:00,56.56,56.62,56.54,56.62,31600.0,38.8604,38.9016,38.8466,38.9016,31600.0
2012-03-02 11:50:00,56.62,56.65,56.6,56.65,20300.0,38.9016,38.9222,38.8878,38.9222,20300.0
2012-03-02 11:55:00,56.64,56.7,56.64,56.67,23300.0,38.9153,38.9565,38.9153,38.9359,23300.0
2012-03-02 12:00:00,56.67,56.67,56.52,56.61,105700.0,38.9359,38.9359,38.8329,38.8947,105700.0
2012-03-02 12:05:00,56.62,56.62,56.6,56.6,19900.0,38.9016,38.9016,38.8878,38.8878,19900.0
2012-03-02 12:10:00,56.59,56.62,56.59,56.6,29200.0,38.881,38.9016,38.881,38.8878,29200.0
2012-03-02 12:15:00,56.6,56.61,56.48,56.48,44100.0,38.8878,38.8947,38.8054,38.8054,44100.0
2012-03-02 12:20:00,56.48,56.48,56.36,56.4,82600.0,38.8054,38.8054,38.7229,38.7504,82600.0
2012-03-02 12:25:00,56.41,56.45,56.37,56.4,77300.0,38.7573,38.7848,38.7298,38.7504,77300.0
2012-03-02 12:30:00,56.4,56.45,56.38,56.43,40100.0,38.7504,38.7848,38.7367,38.771,40100.0
2012-03-02 12:35:00,56.43,56.44,56.4,56.42,24000.0,38.771,38.7779,38.7504,38.7642,24000.0
2012-03-02 12:40:00,56.42,56.44,56.4,56.43,18300.0,38.7642,38.7779,38.7504,38.771,18300.0
2012-03-02 12:45:00,56.44,56.48,56.43,56.48,36200.0,38.7779,38.8054,38.771,38.8054,36200.0
2012-03-02 12:50:00,56.48,56.5,56.47,56.5,30300.0,38.8054,38.8191,38.7985,38.8191,30300.0
2012-03-02 12:55:00,56.49,56.5,56.46,56.47,19800.0,38.8123,38.8191,38.7916,38.7985,19800.0
2012-03-02 13:00:00,56.47,56.5,56.45,56.5,26900.0,38.7985,38.8191,38.7848,38.8191,26900.0
2012-03-02 13:05:00,56.49,56.5,56.42,56.46,28800.0,38.8123,38.8191,38.7642,38.7916,28800.0
2012-03-02 13:10:00,56.47,56.47,56.4,56.4,25800.0,38.7985,38.7985,38.7504,38.7504,25800.0
2012-03-02 13:15:00,56.4,56.51,56.4,56.48,29800.0,38.7504,38.826,38.7504,38.8054,29800.0
2012-03-02 13:20:00,56.48,56.48,56.42,56.47,17000.0,38.8054,38.8054,38.7642,38.7985,17000.0
2012-03-02 13:25:00,56.47,56.54,56.46,56.53,35600.0,38.7985,38.8466,38.7916,38.8397,35600.0
2012-03-02 13:30:00,56.53,56.55,56.43,56.55,65000.0,38.8397,38.8535,38.771,38.8535,65000.0
2012-03-02 13:35:00,56.55,56.57,56.49,56.52,28900.0,38.8535,38.8672,38.8123,38.8329,28900.0
2012-03-02 13:40:00,56.52,56.56,56.52,56.55,22400.0,38.8329,38.8604,38.8329,38.8535,22400.0
2012-03-02 13:45:00,56.54,56.55,56.51,56.55,13100.0,38.8466,38.8535,38.826,38.8535,13100.0
2012-03-02 13:50:00,56.55,56.6,56.55,56.6,13000.0,38.8535,38.8878,38.8535,38.8878,13000.0
2012-03-02 13:55:00,56.6,56.64,56.58,56.62,27900.0,38.8878,38.9153,38.8741,38.9016,27900.0
2012-03-02 14:00:00,56.61,56.7,56.61,56.68,30500.0,38.8947,38.9565,38.8947,38.9428,30500.0
2012-03-02 14:05:00,56.69,56.69,56.64,56.65,16500.0,38.9497,38.9497,38.9153,38.9222,16500.0
2012-03-02 14:10:00,56.65,56.65,56.62,56.62,14400.0,38.9222,38.9222,38.9016,38.9016,14400.0
2012-03-02 14:15:00,56.62,56.63,56.57,56.63,63600.0,38.9016,38.9084,38.8672,38.9084,63600.0
2012-03-02 14:20:00,56.63,56.63,56.53,56.55,33600.0,38.9084,38.9084,38.8397,38.8535,33600.0
2012-03-02 14:25:00,56.55,56.62,56.55,56.62,34700.0,38.8535,38.9016,38.8535,38.9016,34700.0
2012-03-02 14:30:00,56.62,56.67,56.62,56.67,32700.0,38.9016,38.9359,38.9016,38.9359,32700.0
2012-03-02 14:35:00,56.67,56.69,56.65,56.68,16900.0,38.9359,38.9497,38.9222,38.9428,16900.0
2012-03-02 14:40:00,56.68,56.69,56.68,56.69,12800.0,38.9428,38.9497,38.9428,38.9497,12800.0
2012-03-02 14:45:00,56.69,56.69,56.65,56.68,22500.0,38.9497,38.9497,38.9222,38.9428,22500.0
2012-03-02 14:50:00,56.69,56.69,56.64,56.67,32400.0,38.9497,38.9497,38.9153,38.9359,32400.0
2012-03-02 14:55:00,56.68,56.7,56.68,56.7,13500.0,38.9428,38.9565,38.9428,38.9565,13500.0
2012-03-02 15:00:00,56.7,56.72,56.69,56.69,30200.0,38.9565,38.9703,38.9497,38.9497,30200.0
2012-03-02 15:05:00,56.68,56.68,56.62,56.63,22700.0,38.9428,38.9428,38.9016,38.9084,22700.0
2012-03-02 15:10:00,56.63,56.64,56.6,56.62,19200.0,38.9084,38.9153,38.8878,38.9016,19200.0
2012-03-02 15:15:00,56.61,56.62,56.57,56.57,15300.0,38.8947,38.9016,38.8672,38.8672,15300.0
2012-03-02 15:20:00,56.57,56.58,56.55,56.55,33100.0,38.8672,38.8741,38.8535,38.8535,33100.0
2012-03-02 15:25:00,56.55,56.63,56.55,56.61,61100.0,38.8535,38.9084,38.8535,38.8947,61100.0
2012-03-02 15:30:00,56.62,56.73,56.61,56.72,55200.0,38.9016,38.9772,38.8947,38.9703,55200.0
2012-03-02 15:35:00,56.72,56.72,56.62,56.63,68800.0,38.9703,38.9703,38.9016,38.9084,68800.0
2012-03-02 15:40:00,56.63,56.68,56.52,56.52,62100.0,38.9084,38.9428,38.8329,38.8329,62100.0
2012-03-02 15:45:00,56.52,56.58,56.51,56.51,78600.0,38.8329,38.8741,38.826,38.826,78600.0
2012-03-02 15:50:00,56.52,56.58,56.51,56.58,102700.0,38.8329,38.8741,38.826,38.8741,102700.0
2012-03-02 15:55:00,56.57,56.66,56.54,56.6,246200.0,38.8672,38.9291,38.8466,38.8878,246200.0
2012-03-05 09:30:00,56.71,56.8,56.12,56.4,212900.0,38.9634,39.0252,38.558,38.7504,212900.0
2012-03-05 09:35:00,56.4,56.58,56.17,56.24,132800.0,38.7504,38.8741,38.5924,38.6405,132800.0
2012-03-05 09:40:00,56.23,56.44,56.21,56.43,144500.0,38.6336,38.7779,38.6199,38.771,144500.0
2012-03-05 09:45:00,56.44,56.57,56.42,56.57,47200.0,38.7779,38.8672,38.7642,38.8672,47200.0
2012-03-05 09:50:00,56.57,56.65,56.57,56.65,95300.0,38.8672,38.9222,38.8672,38.9222,95300.0
2012-03-05 09:55:00,56.64,56.82,56.64,56.79,72900.0,38.9153,39.039,38.9153,39.0184,72900.0
2012-03-05 10:00:00,56.78,56.86,56.71,56.8,124900.0,39.0115,39.0665,38.9634,39.0252,124900.0
2012-03-05 10:05:00,56.8,56.84,56.74,56.77,53700.0,39.0252,39.0527,38.984,39.0046,53700.0
2012-03-05 10:10:00,56.77,56.83,56.74,56.83,35900.0,39.0046,39.0459,38.984,39.0459,35900.0
2012-03-05 10:15:00,56.83,56.84,56.7,56.71,52900.0,39.0459,39.0527,38.9565,38.9634,52900.0
2012-03-05 10:20:00,56.71,56.71,56.55,56.59,145800.0,38.9634,38.9634,38.8535,38.881,145800.0
2012-03-05 10:25:00,56.6,56.63,56.47,56.6,43500.0,38.8878,38.9084,38.7985,38.8878,43500.0
2012-03-05 10:30:00,56.6,56.67,56.58,56.61,48100.0,38.8878,38.9359,38.8741,38.8947,48100.0
2012-03-05 10:35:00,56.61,56.62,56.48,56.56,51300.0,38.8947,38.9016,38.8054,38.8604,51300.0
2012-03-05 10:40:00,56.56,56.61,56.53,56.57,70800.0,38.8604,38.8947,38.8397,38.8672,70800.0
2012-03-05 10:45:00,56.56,56.72,56.55,56.7,52400.0,38.8604,38.9703,38.8535,38.9565,52400.0
2012-03-05 10:50:00,56.7,56.76,56.67,56.68,27700.0,38.9565,38.9978,38.9359,38.9428,27700.0
2012-03-05 10:55:00,56.68,56.71,56.62,56.63,71300.0,38.9428,38.9634,38.9016,38.9084,71300.0
2012-03-05 11:00:00,56.63,56.75,56.61,56.74,106100.0,38.9084,38.9909,38.8947,38.984,106100.0
2012-03-05 11:05:00,56.74,56.82,56.74,56.78,28100.0,38.984,39.039,38.984,39.0115,28100.0
2012-03-05 11:10:00,56.78,56.81,56.74,56.8,30100.0,39.0115,39.0321,38.984,39.0252,30100.0
2012-03-05 11:15:00,56.81,56.82,56.7,56.74,42300.0,39.0321,39.039,38.9565,38.984,42300.0
2012-03-05 11:20:00,56.73,56.77,56.72,56.77,15900.0,38.9772,39.0046,38.9703,39.0046,15900.0
2012-03-05 11:25:00,56.77,56.79,56.73,56.79,27900.0,39.0046,39.0184,38.9772,39.0184,27900.0
2012-03-05 11:30:00,56.78,56.78,56.73,56.75,21200.0,39.0115,39.0115,38.9772,38.9909,21200.0
2012-03-05 11:35:00,56.75,56.81,56.74,56.74,17000.0,38.9909,39.0321,38.984,38.984,17000.0
2012-03-05 11:40:00,56.74,56.83,56.74,56.82,23200.0,38.984,39.0459,38.984,39.039,23200.0
2012-03-05 11:45:00,56.81,56.83,56.79,56.79,16600.0,39.0321,39.0459,39.0184,39.0184,16600.0
2012-03-05 11:50:00,56.79,56.8,56.71,56.73,37500.0,39.0184,39.0252,38.9634,38.9772,37500.0
2012-03-05 11:55:00,56.72,56.76,56.7,56.71,32400.0,38.9703,38.9978,38.9565,38.9634,32400.0
2012-03-05 12:00:00,56.71,56.75,56.7,56.7,12500.0,38.9634,38.9909,38.9565,38.9565,12500.0
2012-03-05 12:05:00,56.72,56.72,56.66,56.72,17300.0,38.9703,38.9703,38.9291,38.9703,17300.0
2012-03-05 12:10:00,56.71,56.73,56.69,56.73,22400.0,38.9634,38.9772,38.9497,38.9772,22400.0
2012-03-05 12:15:00,56.72,56.75,56.7,56.75,25100.0,38.9703,38.9909,38.9565,38.9909,25100.0
2012-03-05 12:20:00,56.73,56.79,56.72,56.79,31200.0,38.9772,39.0184,38.9703,39.0184,31200.0
2012-03-05 12:25:00,56.79,56.79,56.74,56.77,57100.0,39.0184,39.0184,38.984,39.0046,57100.0
2012-03-05 12:30:00,56.77,56.81,56.76,56.81,94600.0,39.0046,39.0321,38.9978,39.0321,94600.0
2012-03-05 12:35:00,56.8,56.8,56.74,56.75,15400.0,39.0252,39.0252,38.984,38.9909,15400.0
2012-03-05 12:40:00,56.74,56.76,56.73,56.76,15000.0,38.984,38.9978,38.9772,38.9978,15000.0
2012-03-05 12:45:00,56.76,56.76,56.7,56.74,16500.0,38.9978,38.9978,38.9565,38.984,16500.0
2012-03-05 12:50:00,56.74,56.74,56.66,56.68,11100.0,38.984,38.984,38.9291,38.9428,11100.0
2012-03-05 12:55:00,56.67,56.69,56.63,56.66,20800.0,38.9359,38.9497,38.9084,38.9291,20800.0
2012-03-05 13:00:00,56.66,56.68,56.63,56.68,25100.0,38.9291,38.9428,38.9084,38.9428,25100.0
2012-03-05 13:05:00,56.69,56.73,56.68,56.68,20500.0,38.9497,38.9772,38.9428,38.9428,20500.0
2012-03-05 13:10:00,56.68,56.71,56.66,56.69,17300.0,38.9428,38.9634,38.9291,38.9497,17300.0
2012-03-05 13:15:00,56.69,56.74,56.69,56.73,24800.0,38.9497,38.984,38.9497,38.9772,24800.0
2012-03-05 13:20:00,56.74,56.75,56.71,56.72,24800.0,38.984,38.9909,38.9634,38.9703,24800.0
2012-03-05 13:25:00,56.73,56.82,56.73,56.8,40100.0,38.9772,39.039,38.9772,39.0252,40100.0
2012-03-05 13:30:00,56.78,56.78,56.73,56.73,27800.0,39.0115,39.0115,38.9772,38.9772,27800.0
2012-03-05 13:35:00,56.73,56.76,56.72,56.76,18800.0,38.9772,38.9978,38.9703,38.9978,18800.0
2012-03-05 13:40:00,56.75,56.81,56.74,56.81,37300.0,38.9909,39.0321,38.984,39.0321,37300.0
2012-03-05 13:45:00,56.8,56.84,56.79,56.81,27800.0,39.0252,39.0527,39.0184,39.0321,27800.0
2012-03-05 13:50:00,56.82,56.82,56.74,56.77,39500.0,39.039,39.039,38.984,39.0046,39500.0
2012-03-05 13:55:00,56.77,56.78,56.74,56.75,18900.0,39.0046,39.0115,38.984,38.9909,18900.0
2012-03-05 14:00:00,56.75,56.79,56.75,56.78,22900.0,38.9909,39.0184,38.9909,39.0115,22900.0
2012-03-05 14:05:00,56.79,56.82,56.78,56.79,20500.0,39.0184,39.039,39.0115,39.0184,20500.0
2012-03-05 14:10:00,56.79,56.84,56.78,56.83,29000.0,39.0184,39.0527,39.0115,39.0459,29000.0
2012-03-05 14:15:00,56.83,56.84,56.78,56.8,24700.0,39.0459,39.0527,39.0115,39.0252,24700.0
2012-03-05 14:20:00,56.8,56.85,56.79,56.79,27000.0,39.0252,39.0596,39.0184,39.0184,27000.0
2012-03-05 14:25:00,56.8,56.85,56.78,56.82,28600.0,39.0252,39.0596,39.0115,39.039,28600.0
2012-03-05 14:30:00,56.82,56.83,56.73,56.77,30100.0,39.039,39.0459,38.9772,39.0046,30100.0
2012-03-05 14:35:00,56.77,56.79,56.75,56.77,28200.0,39.0046,39.0184,38.9909,39.0046,28200.0
2012-03-05 14:40:00,56.77,56.79,56.72,56.73,20500.0,39.0046,39.0184,38.9703,38.9772,20500.0
2012-03-05 14:45:00,56.73,56.78,56.72,56.73,32600.0,38.9772,39.0115,38.9703,38.9772,32600.0
2012-03-05 14:50:00,56.73,56.75,56.72,56.72,24800.0,38.9772,38.9909,38.9703,38.9703,24800.0
2012-03-05 14:55:00,56.72,56.81,56.72,56.78,40500.0,38.9703,39.0321,38.9703,39.0115,40500.0
2012-03-05 15:00:00,56.77,56.79,56.73,56.76,32500.0,39.0046,39.0184,38.9772,38.9978,32500.0
2012-03-05 15:05:00,56.76,56.77,56.72,56.74,34100.0,38.9978,39.0046,38.9703,38.984,34100.0
2012-03-05 15:10:00,56.75,56.77,56.72,56.73,105500.0,38.9909,39.0046,38.9703,38.9772,105500.0
2012-03-05 15:15:00,56.74,56.79,56.72,56.78,22700.0,38.984,39.0184,38.9703,39.0115,22700.0
2012-03-05 15:20:00,56.79,56.79,56.69,56.7,58100.0,39.0184,39.0184,38.9497,38.9565,58100.0
2012-03-05 15:25:00,56.69,56.74,56.65,56.74,62000.0,38.9497,38.984,38.9222,38.984,62000.0
2012-03-05 15:30:00,56.74,56.78,56.74,56.76,39800.0,38.984,39.0115,38.984,38.9978,39800.0
2012-03-05 15:35:00,56.75,56.77,56.71,56.74,62300.0,38.9909,39.0046,38.9634,38.984,62300.0
2012-03-05 15:40:00,56.74,56.76,56.7,56.73,110100.0,38.984,38.9978,38.9565,38.9772,110100.0
2012-03-05 15:45:00,56.74,56.78,56.66,56.68,99900.0,38.984,39.0115,38.9291,38.9428,99900.0
2012-03-05 15:50:00,56.67,56.69,56.65,56.67,95800.0,38.9359,38.9497,38.9222,38.9359,95800.0
2012-03-05 15:55:00,56.68,56.73,56.66,56.7,240200.0,38.9428,38.9772,38.9291,38.9565,240200.0
2012-03-06 09:30:00,56.24,56.56,56.23,56.36,103000.0,38.6405,38.8604,38.6336,38.7229,103000.0
2012-03-06 09:35:00,56.36,56.51,56.36,56.5,229700.0,38.7229,38.826,38.7229,38.8191,229700.0
2012-03-06 09:40:00,56.5,56.5,56.28,56.35,143200.0,38.8191,38.8191,38.668,38.7161,143200.0
2012-03-06 09:45:00,56.36,56.39,56.29,56.39,282700.0,38.7229,38.7435,38.6748,38.7435,282700.0
2012-03-06 09:50:00,56.38,56.57,56.37,56.54,42200.0,38.7367,38.8672,38.7298,38.8466,42200.0
2012-03-06 09:55:00,56.52,56.53,56.45,56.45,27900.0,38.8329,38.8397,38.7848,38.7848,27900.0
2012-03-06 10:00:00,56.45,56.53,56.41,56.48,70700.0,38.7848,38.8397,38.7573,38.8054,70700.0
2012-03-06 10:05:00,56.5,56.55,56.47,56.51,65100.0,38.8191,38.8535,38.7985,38.826,65100.0
2012-03-06 10:10:00,56.52,56.61,56.45,56.48,56700.0,38.8329,38.8947,38.7848,38.8054,56700.0
2012-03-06 10:15:00,56.48,56.51,56.42,56.48,53200.0,38.8054,38.826,38.7642,38.8054,53200.0
2012-03-06 10:20:00,56.47,56.51,56.42,56.48,46000.0,38.7985,38.826,38.7642,38.8054,46000.0
2012-03-06 10:25:00,56.48,56.51,56.47,56.5,37900.0,38.8054,38.826,38.7985,38.8191,37900.0
2012-03-06 10:30:00,56.5,56.55,56.46,56.54,50000.0,38.8191,38.8535,38.7916,38.8466,50000.0
2012-03-06 10:35:00,56.54,56.69,56.54,56.63,96400.0,38.8466,38.9497,38.8466,38.9084,96400.0
2012-03-06 10:40:00,56.64,56.64,56.56,56.58,68900.0,38.9153,38.9153,38.8604,38.8741,68900.0
2012-03-06 10:45:00,56.57,56.61,56.55,56.56,46500.0,38.8672,38.8947,38.8535,38.8604,46500.0
2012-03-06 10:50:00,56.57,56.59,56.46,56.49,36500.0,38.8672,38.881,38.7916,38.8123,36500.0
2012-03-06 10:55:00,56.49,56.5,56.46,56.47,28200.0,38.8123,38.8191,38.7916,38.7985,28200.0
2012-03-06 11:00:00,56.46,56.5,56.42,56.5,43000.0,38.7916,38.8191,38.7642,38.8191,43000.0
2012-03-06 11:05:00,56.5,56.51,56.46,56.47,49200.0,38.8191,38.826,38.7916,38.7985,49200.0
2012-03-06 11:10:00,56.48,56.51,56.44,56.5,93100.0,38.8054,38.826,38.7779,38.8191,93100.0
2012-03-06 11:15:00,56.5,56.54,56.45,56.45,42600.0,38.8191,38.8466,38.7848,38.7848,42600.0
2012-03-06 11:20:00,56.46,56.48,56.4,56.45,41600.0,38.7916,38.8054,38.7504,38.7848,41600.0
2012-03-06 11:25:00,56.45,56.51,56.39,56.48,35300.0,38.7848,38.826,38.7435,38.8054,35300.0
2012-03-06 11:30:00,56.48,56.48,56.35,56.38,40900.0,38.8054,38.8054,38.7161,38.7367,40900.0
2012-03-06 11:35:00,56.38,56.44,56.36,56.41,44900.0,38.7367,38.7779,38.7229,38.7573,44900.0
2012-03-06 11:40:00,56.41,56.47,56.38,56.42,39900.0,38.7573,38.7985,38.7367,38.7642,39900.0
2012-03-06 11:45:00,56.42,56.46,56.36,56.41,64900.0,38.7642,38.7916,38.7229,38.7573,64900.0
2012-03-06 11:50:00,56.41,56.46,56.37,56.38,53000.0,38.7573,38.7916,38.7298,38.7367,53000.0
2012-03-06 11:55:00,56.37,56.41,56.33,56.33,31800.0,38.7298,38.7573,38.7023,38.7023,31800.0
2012-03-06 12:00:00,56.33,56.36,56.26,56.31,62100.0,38.7023,38.7229,38.6542,38.6886,62100.0
2012-03-06 12:05:00,56.32,56.37,56.26,56.34,32800.0,38.6955,38.7298,38.6542,38.7092,32800.0
2012-03-06 12:10:00,56.34,56.36,56.29,56.35,40900.0,38.7092,38.7229,38.6748,38.7161,40900.0
2012-03-06 12:15:00,56.35,56.36,56.3,56.36,39600.0,38.7161,38.7229,38.6817,38.7229,39600.0
2012-03-06 12:20:00,56.36,56.4,56.34,56.36,27600.0,38.7229,38.7504,38.7092,38.7229,27600.0
2012-03-06 12:25:00,56.37,56.41,56.35,56.35,18500.0,38.7298,38.7573,38.7161,38.7161,18500.0
2012-03-06 12:30:00,56.36,56.37,56.25,56.26,55600.0,38.7229,38.7298,38.6474,38.6542,55600.0
2012-03-06 12:35:00,56.26,56.35,56.25,56.3,64900.0,38.6542,38.7161,38.6474,38.6817,64900.0
2012-03-06 12:40:00,56.31,56.36,56.29,56.29,82000.0,38.6886,38.7229,38.6748,38.6748,82000.0
2012-03-06 12:45:00,56.3,56.3,56.29,56.29,51300.0,38.6817,38.6817,38.6748,38.6748,51300.0
2012-03-06 12:50:00,56.3,56.3,56.25,56.26,31000.0,38.6817,38.6817,38.6474,38.6542,31000.0
2012-03-06 12:55:00,56.26,56.26,56.23,56.23,38000.0,38.6542,38.6542,38.6336,38.6336,38000.0
2012-03-06 13:00:00,56.23,56.25,56.23,56.24,39000.0,38.6336,38.6474,38.6336,38.6405,39000.0
2012-03-06 13:05:00,56.24,56.26,56.22,56.24,65200.0,38.6405,38.6542,38.6267,38.6405,65200.0
2012-03-06 13:10:00,56.25,56.3,56.24,56.3,31000.0,38.6474,38.6817,38.6405,38.6817,31000.0
2012-03-06 13:15:00,56.3,56.3,56.26,56.27,67600.0,38.6817,38.6817,38.6542,38.6611,67600.0
2012-03-06 13:20:00,56.27,56.29,56.2,56.21,351300.0,38.6611,38.6748,38.613,38.6199,351300.0
2012-03-06 13:25:00,56.22,56.22,56.18,56.19,64400.0,38.6267,38.6267,38.5993,38.6061,64400.0
2012-03-06 13:30:00,56.19,56.24,56.18,56.23,32200.0,38.6061,38.6405,38.5993,38.6336,32200.0
2012-03-06 13:35:00,56.23,56.26,56.23,56.24,64500.0,38.6336,38.6542,38.6336,38.6405,64500.0
2012-03-06 13:40:00,56.25,56.25,56.17,56.22,77600.0,38.6474,38.6474,38.5924,38.6267,77600.0
2012-03-06 13:45:00,56.22,56.25,56.21,56.22,55700.0,38.6267,38.6474,38.6199,38.6267,55700.0
2012-03-06 13:50:00,56.22,56.24,56.2,56.21,67100.0,38.6267,38.6405,38.613,38.6199,67100.0
2012-03-06 13:55:00,56.21,56.21,56.15,56.15,41100.0,38.6199,38.6199,38.5787,38.5787,41100.0
2012-03-06 14:00:00,56.15,56.2,56.15,56.2,33200.0,38.5787,38.613,38.5787,38.613,33200.0
2012-03-06 14:05:00,56.2,56.25,56.18,56.25,61100.0,38.613,38.6474,38.5993,38.6474,61100.0
2012-03-06 14:10:00,56.25,56.28,56.22,56.27,52500.0,38.6474,38.668,38.6267,38.6611,52500.0
2012-03-06 14:15:00,56.27,56.3,56.26,56.29,56200.0,38.6611,38.6817,38.6542,38.6748,56200.0
2012-03-06 14:20:00,56.29,56.3,56.27,56.3,32000.0,38.6748,38.6817,38.6611,38.6817,32000.0
2012-03-06 14:25:00,56.3,56.3,56.27,56.29,71500.0,38.6817,38.6817,38.6611,38.6748,71500.0
2012-03-06 14:30:00,56.28,56.31,56.26,56.27,46700.0,38.668,38.6886,38.6542,38.6611,46700.0
2012-03-06 14:35:00,56.26,56.27,56.24,56.25,69700.0,38.6542,38.6611,38.6405,38.6474,69700.0
2012-03-06 14:40:00,56.26,56.26,56.21,56.24,85800.0,38.6542,38.6542,38.6199,38.6405,85800.0
2012-03-06 14:45:00,56.25,56.27,56.16,56.18,187500.0,38.6474,38.6611,38.5855,38.5993,187500.0
2012-03-06 14:50:00,56.18,56.21,56.13,56.13,58100.0,38.5993,38.6199,38.5649,38.5649,58100.0
2012-03-06 14:55:00,56.14,56.2,56.12,56.19,59200.0,38.5718,38.613,38.558,38.6061,59200.0
2012-03-06 15:00:00,56.19,56.25,56.19,56.25,48500.0,38.6061,38.6474,38.6061,38.6474,48500.0
2012-03-06 15:05:00,56.25,56.3,56.25,56.3,56400.0,38.6474,38.6817,38.6474,38.6817,56400.0
2012-03-06 15:10:00,56.3,56.34,56.28,56.34,82300.0,38.6817,38.7092,38.668,38.7092,82300.0
2012-03-06 15:15:00,56.34,56.4,56.33,56.4,67600.0,38.7092,38.7504,38.7023,38.7504,67600.0
2012-03-06 15:20:00,56.4,56.47,56.39,56.46,121300.0,38.7504,38.7985,38.7435,38.7916,121300.0
2012-03-06 15:25:00,56.46,56.47,56.43,56.47,71200.0,38.7916,38.7985,38.771,38.7985,71200.0
2012-03-06 15:30:00,56.47,56.48,56.39,56.4,104300.0,38.7985,38.8054,38.7435,38.7504,104300.0
2012-03-06 15:35:00,56.4,56.51,56.39,56.48,226000.0,38.7504,38.826,38.7435,38.8054,226000.0
2012-03-06 15:40:00,56.49,56.55,56.45,56.55,169400.0,38.8123,38.8535,38.7848,38.8535,169400.0
2012-03-06 15:45:00,56.54,56.59,56.49,56.55,184900.0,38.8466,38.881,38.8123,38.8535,184900.0
2012-03-06 15:50:00,56.55,56.61,56.52,56.56,242900.0,38.8535,38.8947,38.8329,38.8604,242900.0
2012-03-06 15:55:00,56.56,56.59,56.5,56.51,220000.0,38.8604,38.881,38.8191,38.826,220000.0
2012-03-07 09:30:00,56.53,56.56,56.27,56.29,156200.0,38.8397,38.8604,38.6611,38.6748,156200.0
2012-03-07 09:35:00,56.29,56.34,56.26,56.33,117700.0,38.6748,38.7092,38.6542,38.7023,117700.0
2012-03-07 09:40:00,56.33,56.35,56.28,56.3,147400.0,38.7023,38.7161,38.668,38.6817,147400.0
2012-03-07 09:45:00,56.3,56.34,56.29,56.31,117700.0,38.6817,38.7092,38.6748,38.6886,117700.0
2012-03-07 09:50:00,56.3,56.37,56.3,56.37,59500.0,38.6817,38.7298,38.6817,38.7298,59500.0
2012-03-07 09:55:00,56.37,56.37,56.29,56.33,85100.0,38.7298,38.7298,38.6748,38.7023,85100.0
2012-03-07 10:00:00,56.33,56.36,56.28,56.34,63700.0,38.7023,38.7229,38.668,38.7092,63700.0
2012-03-07 10:05:00,56.35,56.39,56.28,56.39,59000.0,38.7161,38.7435,38.668,38.7435,59000.0
2012-03-07 10:10:00,56.4,56.42,56.35,56.41,61800.0,38.7504,38.7642,38.7161,38.7573,61800.0
2012-03-07 10:15:00,56.41,56.45,56.33,56.36,67500.0,38.7573,38.7848,38.7023,38.7229,67500.0
2012-03-07 10:20:00,56.36,56.37,56.31,56.35,50200.0,38.7229,38.7298,38.6886,38.7161,50200.0
2012-03-07 10:25:00,56.35,56.39,56.33,56.36,96300.0,38.7161,38.7435,38.7023,38.7229,96300.0
2012-03-07 10:30:00,56.36,56.38,56.35,56.37,42200.0,38.7229,38.7367,38.7161,38.7298,42200.0
2012-03-07 10:35:00,56.37,56.38,56.34,56.37,70500.0,38.7298,38.7367,38.7092,38.7298,70500.0
2012-03-07 10:40:00,56.37,56.43,56.36,56.43,25300.0,38.7298,38.771,38.7229,38.771,25300.0
2012-03-07 10:45:00,56.43,56.43,56.39,56.41,109200.0,38.771,38.771,38.7435,38.7573,109200.0
2012-03-07 10:50:00,56.41,56.43,56.39,56.42,83100.0,38.7573,38.771,38.7435,38.7642,83100.0
2012-03-07 10:55:00,56.42,56.49,56.42,56.49,31300.0,38.7642,38.8123,38.7642,38.8123,31300.0
2012-03-07 11:00:00,56.5,56.52,56.48,56.52,41100.0,38.8191,38.8329,38.8054,38.8329,41100.0
2012-03-07 11:05:00,56.52,56.55,56.43,56.5,119800.0,38.8329,38.8535,38.771,38.8191,119800.0
2012-03-07 11:10:00,56.5,56.56,56.49,56.55,72000.0,38.8191,38.8604,38.8123,38.8535,72000.0
2012-03-07 11:15:00,56.55,56.58,56.53,56.55,62800.0,38.8535,38.8741,38.8397,38.8535,62800.0
2012-03-07 11:20:00,56.55,56.56,56.48,56.53,141500.0,38.8535,38.8604,38.8054,38.8397,141500.0
2012-03-07 11:25:00,56.53,56.55,56.47,56.48,30800.0,38.8397,38.8535,38.7985,38.8054,30800.0
2012-03-07 11:30:00,56.47,56.53,56.47,56.52,31500.0,38.7985,38.8397,38.7985,38.8329,31500.0
2012-03-07 11:35:00,56.52,56.52,56.48,56.49,31000.0,38.8329,38.8329,38.8054,38.8123,31000.0
2012-03-07 11:40:00,56.48,56.49,56.47,56.47,18900.0,38.8054,38.8123,38.7985,38.7985,18900.0
2012-03-07 11:45:00,56.48,56.48,56.47,56.48,20000.0,38.8054,38.8054,38.7985,38.8054,20000.0
2012-03-07 11:50:00,56.48,56.49,56.41,56.42,59100.0,38.8054,38.8123,38.7573,38.7642,59100.0
2012-03-07 11:55:00,56.41,56.42,56.39,56.4,68700.0,38.7573,38.7642,38.7435,38.7504,68700.0
2012-03-07 12:00:00,56.4,56.42,56.39,56.41,34200.0,38.7504,38.7642,38.7435,38.7573,34200.0
2012-03-07 12:05:00,56.41,56.42,56.39,56.4,32100.0,38.7573,38.7642,38.7435,38.7504,32100.0
2012-03-07 12:10:00,56.41,56.48,56.4,56.48,37400.0,38.7573,38.8054,38.7504,38.8054,37400.0
2012-03-07 12:15:00,56.48,56.55,56.47,56.54,38800.0,38.8054,38.8535,38.7985,38.8466,38800.0
2012-03-07 12:20:00,56.54,56.58,56.53,56.57,12100.0,38.8466,38.8741,38.8397,38.8672,12100.0
2012-03-07 12:25:00,56.58,56.58,56.57,56.58,30800.0,38.8741,38.8741,38.8672,38.8741,30800.0
2012-03-07 12:30:00,56.57,56.61,56.57,56.59,77200.0,38.8672,38.8947,38.8672,38.881,77200.0
2012-03-07 12:35:00,56.6,56.6,56.55,56.56,29200.0,38.8878,38.8878,38.8535,38.8604,29200.0
2012-03-07 12:40:00,56.56,56.6,56.55,56.6,18900.0,38.8604,38.8878,38.8535,38.8878,18900.0
2012-03-07 12:45:00,56.6,56.62,56.58,56.62,47400.0,38.8878,38.9016,38.8741,38.9016,47400.0
2012-03-07 12:50:00,56.61,56.62,56.58,56.62,38800.0,38.8947,38.9016,38.8741,38.9016,38800.0
2012-03-07 12:55:00,56.62,56.64,56.61,56.62,28900.0,38.9016,38.9153,38.8947,38.9016,28900.0
2012-03-07 13:00:00,56.63,56.63,56.55,56.56,44700.0,38.9084,38.9084,38.8535,38.8604,44700.0
2012-03-07 13:05:00,56.56,56.59,56.56,56.59,11100.0,38.8604,38.881,38.8604,38.881,11100.0
2012-03-07 13:10:00,56.58,56.61,56.55,56.56,58900.0,38.8741,38.8947,38.8535,38.8604,58900.0
2012-03-07 13:15:00,56.57,56.57,56.54,56.56,9500.0,38.8672,38.8672,38.8466,38.8604,9500.0
2012-03-07 13:20:00,56.56,56.6,56.55,56.6,13700.0,38.8604,38.8878,38.8535,38.8878,13700.0
2012-03-07 13:25:00,56.6,56.6,56.59,56.6,15500.0,38.8878,38.8878,38.881,38.8878,15500.0
2012-03-07 13:30:00,56.59,56.6,56.52,56.52,90400.0,38.881,38.8878,38.8329,38.8329,90400.0
2012-03-07 13:35:00,56.53,56.55,56.52,56.53,27900.0,38.8397,38.8535,38.8329,38.8397,27900.0
2012-03-07 13:40:00,56.52,56.54,56.49,56.5,25200.0,38.8329,38.8466,38.8123,38.8191,25200.0
2012-03-07 13:45:00,56.5,56.52,56.48,56.52,17400.0,38.8191,38.8329,38.8054,38.8329,17400.0
2012-03-07 13:50:00,56.51,56.54,56.51,56.51,15600.0,38.826,38.8466,38.826,38.826,15600.0
2012-03-07 13:55:00,56.52,56.53,56.51,56.52,21300.0,38.8329,38.8397,38.826,38.8329,21300.0
2012-03-07 14:00:00,56.52,56.56,56.52,56.55,28900.0,38.8329,38.8604,38.8329,38.8535,28900.0
2012-03-07 14:05:00,56.55,56.56,56.54,56.55,36700.0,38.8535,38.8604,38.8466,38.8535,36700.0
2012-03-07 14:10:00,56.55,56.55,56.53,56.55,20300.0,38.8535,38.8535,38.8397,38.8535,20300.0
2012-03-07 14:15:00,56.55,56.56,56.53,56.55,17900.0,38.8535,38.8604,38.8397,38.8535,17900.0
2012-03-07 14:20:00,56.55,56.55,56.51,56.53,40900.0,38.8535,38.8535,38.826,38.8397,40900.0
2012-03-07 14:25:00,56.53,56.56,56.52,56.56,13700.0,38.8397,38.8604,38.8329,38.8604,13700.0
2012-03-07 14:30:00,56.55,56.56,56.45,56.47,46600.0,38.8535,38.8604,38.7848,38.7985,46600.0
2012-03-07 14:35:00,56.46,56.49,56.44,56.49,23300.0,38.7916,38.8123,38.7779,38.8123,23300.0
2012-03-07 14:40:00,56.49,56.49,56.45,56.46,36500.0,38.8123,38.8123,38.7848,38.7916,36500.0
2012-03-07 14:45:00,56.47,56.51,56.46,56.51,20200.0,38.7985,38.826,38.7916,38.826,20200.0
2012-03-07 14:50:00,56.51,56.57,56.51,56.55,60400.0,38.826,38.8672,38.826,38.8535,60400.0
2012-03-07 14:55:00,56.55,56.56,56.53,56.54,36900.0,38.8535,38.8604,38.8397,38.8466,36900.0
2012-03-07 15:00:00,56.55,56.56,56.53,56.55,19200.0,38.8535,38.8604,38.8397,38.8535,19200.0
2012-03-07 15:05:00,56.54,56.58,56.53,56.55,67600.0,38.8466,38.8741,38.8397,38.8535,67600.0
2012-03-07 15:10:00,56.55,56.6,56.53,56.6,42300.0,38.8535,38.8878,38.8397,38.8878,42300.0
2012-03-07 15:15:00,56.6,56.61,56.59,56.6,55700.0,38.8878,38.8947,38.881,38.8878,55700.0
2012-03-07 15:20:00,56.6,56.61,56.58,56.59,68500.0,38.8878,38.8947,38.8741,38.881,68500.0
2012-03-07 15:25:00,56.58,56.62,56.56,56.62,138200.0,38.8741,38.9016,38.8604,38.9016,138200.0
2012-03-07 15:30:00,56.62,56.67,56.61,56.67,67100.0,38.9016,38.9359,38.8947,38.9359,67100.0
2012-03-07 15:35:00,56.67,56.68,56.65,56.66,42000.0,38.9359,38.9428,38.9222,38.9291,42000.0
2012-03-07 15:40:00,56.66,56.68,56.63,56.64,80300.0,38.9291,38.9428,38.9084,38.9153,80300.0
2012-03-07 15:45:00,56.64,56.68,56.63,56.66,62000.0,38.9153,38.9428,38.9084,38.9291,62000.0
2012-03-07 15:50:00,56.67,56.67,56.62,56.66,105000.0,38.9359,38.9359,38.9016,38.9291,105000.0
2012-03-07 15:55:00,56.65,56.67,56.59,56.65,256000.0,38.9222,38.9359,38.881,38.9222,256000.0
2012-03-08 09:30:00,56.8,56.9,56.71,56.84,87100.0,39.0252,39.094,38.9634,39.0527,87100.0
2012-03-08 09:35:00,56.84,56.93,56.84,56.89,63300.0,39.0527,39.1146,39.0527,39.0871,63300.0
2012-03-08 09:40:00,56.9,56.94,56.83,56.9,73400.0,39.094,39.1214,39.0459,39.094,73400.0
2012-03-08 09:45:00,56.89,57.0,56.89,56.99,81500.0,39.0871,39.1627,39.0871,39.1558,81500.0
2012-03-08 09:50:00,56.99,57.05,56.93,56.96,181000.0,39.1558,39.197,39.1146,39.1352,181000.0
2012-03-08 09:55:00,56.97,57.0,56.97,57.0,60900.0,39.142,39.1627,39.142,39.1627,60900.0
2012-03-08 10:00:00,57.0,57.0,56.94,56.99,81100.0,39.1627,39.1627,39.1214,39.1558,81100.0
2012-03-08 10:05:00,56.98,57.07,56.96,57.07,65100.0,39.1489,39.2108,39.1352,39.2108,65100.0
2012-03-08 10:10:00,57.06,57.11,57.0,57.06,61200.0,39.2039,39.2382,39.1627,39.2039,61200.0
2012-03-08 10:15:00,57.06,57.18,57.05,57.12,65800.0,39.2039,39.2863,39.197,39.2451,65800.0
2012-03-08 10:20:00,57.12,57.15,57.07,57.08,32000.0,39.2451,39.2657,39.2108,39.2176,32000.0
2012-03-08 10:25:00,57.07,57.13,57.06,57.1,33800.0,39.2108,39.252,39.2039,39.2314,33800.0
2012-03-08 10:30:00,57.1,57.15,57.1,57.13,51900.0,39.2314,39.2657,39.2314,39.252,51900.0
2012-03-08 10:35:00,57.12,57.15,57.04,57.05,93200.0,39.2451,39.2657,39.1901,39.197,93200.0
2012-03-08 10:40:00,57.05,57.15,57.05,57.1,56700.0,39.197,39.2657,39.197,39.2314,56700.0
2012-03-08 10:45:00,57.1,57.12,57.07,57.09,55200.0,39.2314,39.2451,39.2108,39.2245,55200.0
2012-03-08 10:50:00,57.1,57.16,57.09,57.09,51500.0,39.2314,39.2726,39.2245,39.2245,51500.0
2012-03-08 10:55:00,57.09,57.14,57.06,57.1,48200.0,39.2245,39.2588,39.2039,39.2314,48200.0
2012-03-08 11:00:00,57.1,57.12,57.06,57.1,30200.0,39.2314,39.2451,39.2039,39.2314,30200.0
2012-03-08 11:05:00,57.11,57.13,57.06,57.08,61000.0,39.2382,39.252,39.2039,39.2176,61000.0
2012-03-08 11:10:00,57.07,57.14,57.07,57.09,156700.0,39.2108,39.2588,39.2108,39.2245,156700.0
2012-03-08 11:15:00,57.09,57.15,57.08,57.08,48600.0,39.2245,39.2657,39.2176,39.2176,48600.0
2012-03-08 11:20:00,57.09,57.15,57.08,57.14,34500.0,39.2245,39.2657,39.2176,39.2588,34500.0
2012-03-08 11:25:00,57.15,57.15,57.1,57.11,112300.0,39.2657,39.2657,39.2314,39.2382,112300.0
2012-03-08 11:30:00,57.11,57.13,57.1,57.12,31600.0,39.2382,39.252,39.2314,39.2451,31600.0
2012-03-08 11:35:00,57.11,57.15,57.1,57.15,58400.0,39.2382,39.2657,39.2314,39.2657,58400.0
2012-03-08 11:40:00,57.15,57.16,57.09,57.11,43500.0,39.2657,39.2726,39.2245,39.2382,43500.0
2012-03-08 11:45:00,57.1,57.15,57.1,57.13,28700.0,39.2314,39.2657,39.2314,39.252,28700.0
2012-03-08 11:50:00,57.14,57.15,57.12,57.15,34200.0,39.2588,39.2657,39.2451,39.2657,34200.0
2012-03-08 11:55:00,57.15,57.25,57.14,57.21,74200.0,39.2657,39.3344,39.2588,39.3069,74200.0
2012-03-08 12:00:00,57.22,57.24,57.19,57.2,58300.0,39.3138,39.3276,39.2932,39.3001,58300.0
2012-03-08 12:05:00,57.19,57.27,57.19,57.27,37300.0,39.2932,39.3482,39.2932,39.3482,37300.0
2012-03-08 12:10:00,57.27,57.27,57.25,57.25,27400.0,39.3482,39.3482,39.3344,39.3344,27400.0
2012-03-08 12:15:00,57.26,57.26,57.2,57.22,37300.0,39.3413,39.3413,39.3001,39.3138,37300.0
2012-03-08 12:20:00,57.22,57.27,57.22,57.26,24800.0,39.3138,39.3482,39.3138,39.3413,24800.0
2012-03-08 12:25:00,57.26,57.27,57.24,57.26,40100.0,39.3413,39.3482,39.3276,39.3413,40100.0
2012-03-08 12:30:00,57.26,57.26,57.2,57.21,56600.0,39.3413,39.3413,39.3001,39.3069,56600.0
2012-03-08 12:35:00,57.2,57.21,57.15,57.2,124400.0,39.3001,39.3069,39.2657,39.3001,124400.0
2012-03-08 12:40:00,57.21,57.22,57.2,57.2,34000.0,39.3069,39.3138,39.3001,39.3001,34000.0
2012-03-08 12:45:00,57.2,57.22,57.2,57.21,29700.0,39.3001,39.3138,39.3001,39.3069,29700.0
2012-03-08 12:50:00,57.21,57.23,57.2,57.22,30900.0,39.3069,39.3207,39.3001,39.3138,30900.0
2012-03-08 12:55:00,57.21,57.22,57.2,57.2,20200.0,39.3069,39.3138,39.3001,39.3001,20200.0
2012-03-08 13:00:00,57.21,57.23,57.2,57.21,64300.0,39.3069,39.3207,39.3001,39.3069,64300.0
2012-03-08 13:05:00,57.2,57.24,57.2,57.23,13000.0,39.3001,39.3276,39.3001,39.3207,13000.0
2012-03-08 13:10:00,57.24,57.27,57.23,57.23,38200.0,39.3276,39.3482,39.3207,39.3207,38200.0
2012-03-08 13:15:00,57.23,57.28,57.21,57.28,18200.0,39.3207,39.355,39.3069,39.355,18200.0
2012-03-08 13:20:00,57.28,57.29,57.25,57.28,43200.0,39.355,39.3619,39.3344,39.355,43200.0
2012-03-08 13:25:00,57.28,57.29,57.25,57.25,23000.0,39.355,39.3619,39.3344,39.3344,23000.0
2012-03-08 13:30:00,57.26,57.28,57.22,57.26,31600.0,39.3413,39.355,39.3138,39.3413,31600.0
2012-03-08 13:35:00,57.26,57.27,57.25,57.26,57500.0,39.3413,39.3482,39.3344,39.3413,57500.0
2012-03-08 13:40:00,57.25,57.28,57.25,57.27,182000.0,39.3344,39.355,39.3344,39.3482,182000.0
2012-03-08 13:45:00,57.27,57.28,57.23,57.23,34700.0,39.3482,39.355,39.3207,39.3207,34700.0
2012-03-08 13:50:00,57.24,57.25,57.23,57.23,19300.0,39.3276,39.3344,39.3207,39.3207,19300.0
2012-03-08 13:55:00,57.23,57.28,57.22,57.27,52500.0,39.3207,39.355,39.3138,39.3482,52500.0
2012-03-08 14:00:00,57.28,57.28,57.25,57.26,23900.0,39.355,39.355,39.3344,39.3413,23900.0
2012-03-08 14:05:00,57.25,57.26,57.25,57.25,17700.0,39.3344,39.3413,39.3344,39.3344,17700.0
2012-03-08 14:10:00,57.26,57.26,57.25,57.25,41400.0,39.3413,39.3413,39.3344,39.3344,41400.0
2012-03-08 14:15:00,57.26,57.27,57.25,57.25,61300.0,39.3413,39.3482,39.3344,39.3344,61300.0
2012-03-08 14:20:00,57.25,57.28,57.25,57.28,39000.0,39.3344,39.355,39.3344,39.355,39000.0
2012-03-08 14:25:00,57.28,57.29,57.25,57.26,32800.0,39.355,39.3619,39.3344,39.3413,32800.0
2012-03-08 14:30:00,57.26,57.27,57.25,57.27,32300.0,39.3413,39.3482,39.3344,39.3482,32300.0
2012-03-08 14:35:00,57.27,57.27,57.25,57.25,22400.0,39.3482,39.3482,39.3344,39.3344,22400.0
2012-03-08 14:40:00,57.25,57.31,57.25,57.31,33800.0,39.3344,39.3756,39.3344,39.3756,33800.0
2012-03-08 14:45:00,57.3,57.33,57.25,57.26,41500.0,39.3688,39.3894,39.3344,39.3413,41500.0
2012-03-08 14:50:00,57.27,57.35,57.26,57.32,56000.0,39.3482,39.4031,39.3413,39.3825,56000.0
2012-03-08 14:55:00,57.32,57.39,57.31,57.33,65700.0,39.3825,39.4306,39.3756,39.3894,65700.0
2012-03-08 15:00:00,57.33,57.34,57.28,57.31,40800.0,39.3894,39.3963,39.355,39.3756,40800.0
2012-03-08 15:05:00,57.31,57.34,57.28,57.34,46300.0,39.3756,39.3963,39.355,39.3963,46300.0
2012-03-08 15:10:00,57.33,57.37,57.3,57.37,48500.0,39.3894,39.4169,39.3688,39.4169,48500.0
2012-03-08 15:15:00,57.36,57.38,57.3,57.33,52200.0,39.41,39.4237,39.3688,39.3894,52200.0
2012-03-08 15:20:00,57.32,57.37,57.31,57.36,30900.0,39.3825,39.4169,39.3756,39.41,30900.0
2012-03-08 15:25:00,57.36,57.36,57.34,57.36,31100.0,39.41,39.41,39.3963,39.41,31100.0
2012-03-08 15:30:00,57.36,57.36,57.3,57.3,74900.0,39.41,39.41,39.3688,39.3688,74900.0
2012-03-08 15:35:00,57.3,57.31,57.25,57.25,123400.0,39.3688,39.3756,39.3344,39.3344,123400.0
2012-03-08 15:40:00,57.25,57.32,57.25,57.28,82800.0,39.3344,39.3825,39.3344,39.355,82800.0
2012-03-08 15:45:00,57.28,57.34,57.26,57.3,127000.0,39.355,39.3963,39.3413,39.3688,127000.0
2012-03-08 15:50:00,57.3,57.32,57.26,57.31,168300.0,39.3688,39.3825,39.3413,39.3756,168300.0
2012-03-08 15:55:00,57.31,57.31,57.21,57.26,366800.0,39.3756,39.3756,39.3069,39.3413,366800.0
2012-03-09 09:30:00,57.35,57.45,57.3,57.33,155100.0,39.4031,39.4718,39.3688,39.3894,155100.0
2012-03-09 09:35:00,57.33,57.43,57.33,57.42,155000.0,39.3894,39.4581,39.3894,39.4512,155000.0
2012-03-09 09:40:00,57.43,57.62,57.42,57.58,103300.0,39.4581,39.5886,39.4512,39.5612,103300.0
2012-03-09 09:45:00,57.57,57.57,57.49,57.51,57400.0,39.5543,39.5543,39.4993,39.5131,57400.0
2012-03-09 09:50:00,57.53,57.55,57.5,57.53,55400.0,39.5268,39.5405,39.5062,39.5268,55400.0
2012-03-09 09:55:00,57.52,57.56,57.48,57.5,159000.0,39.5199,39.5474,39.4924,39.5062,159000.0
2012-03-09 10:00:00,57.5,57.55,57.47,57.52,128700.0,39.5062,39.5405,39.4856,39.5199,128700.0
2012-03-09 10:05:00,57.52,57.54,57.49,57.52,55600.0,39.5199,39.5337,39.4993,39.5199,55600.0
2012-03-09 10:10:00,57.52,57.52,57.48,57.49,36200.0,39.5199,39.5199,39.4924,39.4993,36200.0
2012-03-09 10:15:00,57.49,57.52,57.48,57.5,41000.0,39.4993,39.5199,39.4924,39.5062,41000.0
2012-03-09 10:20:00,57.51,57.55,57.48,57.49,46800.0,39.5131,39.5405,39.4924,39.4993,46800.0
2012-03-09 10:25:00,57.5,57.55,57.5,57.51,37200.0,39.5062,39.5405,39.5062,39.5131,37200.0
2012-03-09 10:30:00,57.52,57.53,57.49,57.51,33600.0,39.5199,39.5268,39.4993,39.5131,33600.0
2012-03-09 10:35:00,57.5,57.6,57.5,57.59,38600.0,39.5062,39.5749,39.5062,39.568,38600.0
2012-03-09 10:40:00,57.6,57.6,57.49,57.5,59000.0,39.5749,39.5749,39.4993,39.5062,59000.0
2012-03-09 10:45:00,57.51,57.54,57.5,57.52,29600.0,39.5131,39.5337,39.5062,39.5199,29600.0
2012-03-09 10:50:00,57.51,57.54,57.5,57.52,23900.0,39.5131,39.5337,39.5062,39.5199,23900.0
2012-03-09 10:55:00,57.53,57.54,57.51,57.51,13800.0,39.5268,39.5337,39.5131,39.5131,13800.0
2012-03-09 11:00:00,57.51,57.52,57.49,57.5,47600.0,39.5131,39.5199,39.4993,39.5062,47600.0
2012-03-09 11:05:00,57.51,57.52,57.5,57.51,60700.0,39.5131,39.5199,39.5062,39.5131,60700.0
2012-03-09 11:10:00,57.51,57.52,57.5,57.51,25200.0,39.5131,39.5199,39.5062,39.5131,25200.0
2012-03-09 11:15:00,57.51,57.53,57.47,57.52,69500.0,39.5131,39.5268,39.4856,39.5199,69500.0
2012-03-09 11:20:00,57.52,57.58,57.52,57.56,19200.0,39.5199,39.5612,39.5199,39.5474,19200.0
2012-03-09 11:25:00,57.56,57.56,57.5,57.5,33000.0,39.5474,39.5474,39.5062,39.5062,33000.0
2012-03-09 11:30:00,57.5,57.51,57.5,57.5,26200.0,39.5062,39.5131,39.5062,39.5062,26200.0
2012-03-09 11:35:00,57.5,57.52,57.5,57.52,20400.0,39.5062,39.5199,39.5062,39.5199,20400.0
2012-03-09 11:40:00,57.51,57.51,57.5,57.5,23100.0,39.5131,39.5131,39.5062,39.5062,23100.0
2012-03-09 11:45:00,57.51,57.51,57.5,57.51,18700.0,39.5131,39.5131,39.5062,39.5131,18700.0
2012-03-09 11:50:00,57.5,57.51,57.5,57.5,38600.0,39.5062,39.5131,39.5062,39.5062,38600.0
2012-03-09 11:55:00,57.5,57.51,57.5,57.5,25000.0,39.5062,39.5131,39.5062,39.5062,25000.0
2012-03-09 12:00:00,57.5,57.51,57.5,57.5,4900.0,39.5062,39.5131,39.5062,39.5062,4900.0
2012-03-09 12:05:00,57.5,57.51,57.5,57.5,22300.0,39.5062,39.5131,39.5062,39.5062,22300.0
2012-03-09 12:10:00,57.51,57.51,57.48,57.48,36400.0,39.5131,39.5131,39.4924,39.4924,36400.0
2012-03-09 12:15:00,57.48,57.49,57.44,57.47,61400.0,39.4924,39.4993,39.465,39.4856,61400.0
2012-03-09 12:20:00,57.48,57.53,57.48,57.5,20600.0,39.4924,39.5268,39.4924,39.5062,20600.0
2012-03-09 12:25:00,57.5,57.51,57.49,57.51,10400.0,39.5062,39.5131,39.4993,39.5131,10400.0
2012-03-09 12:30:00,57.5,57.51,57.48,57.5,32200.0,39.5062,39.5131,39.4924,39.5062,32200.0
2012-03-09 12:35:00,57.51,57.51,57.5,57.51,8700.0,39.5131,39.5131,39.5062,39.5131,8700.0
2012-03-09 12:40:00,57.5,57.51,57.5,57.5,13000.0,39.5062,39.5131,39.5062,39.5062,13000.0
2012-03-09 12:45:00,57.5,57.51,57.46,57.5,86400.0,39.5062,39.5131,39.4787,39.5062,86400.0
2012-03-09 12:50:00,57.5,57.54,57.5,57.54,15200.0,39.5062,39.5337,39.5062,39.5337,15200.0
2012-03-09 12:55:00,57.54,57.58,57.52,57.54,27500.0,39.5337,39.5612,39.5199,39.5337,27500.0
2012-03-09 13:00:00,57.54,57.58,57.53,57.56,34600.0,39.5337,39.5612,39.5268,39.5474,34600.0
2012-03-09 13:05:00,57.55,57.58,57.53,57.54,27200.0,39.5405,39.5612,39.5268,39.5337,27200.0
2012-03-09 13:10:00,57.55,57.55,57.52,57.54,8200.0,39.5405,39.5405,39.5199,39.5337,8200.0
2012-03-09 13:15:00,57.55,57.56,57.52,57.53,18800.0,39.5405,39.5474,39.5199,39.5268,18800.0
2012-03-09 13:20:00,57.53,57.53,57.5,57.51,36000.0,39.5268,39.5268,39.5062,39.5131,36000.0
2012-03-09 13:25:00,57.51,57.52,57.48,57.48,45400.0,39.5131,39.5199,39.4924,39.4924,45400.0
2012-03-09 13:30:00,57.49,57.51,57.49,57.5,15400.0,39.4993,39.5131,39.4993,39.5062,15400.0
2012-03-09 13:35:00,57.5,57.58,57.5,57.54,24000.0,39.5062,39.5612,39.5062,39.5337,24000.0
2012-03-09 13:40:00,57.54,57.55,57.54,57.54,1500.0,39.5337,39.5405,39.5337,39.5337,1500.0
2012-03-09 13:45:00,57.54,57.55,57.5,57.52,52900.0,39.5337,39.5405,39.5062,39.5199,52900.0
2012-03-09 13:50:00,57.53,57.55,57.52,57.55,9200.0,39.5268,39.5405,39.5199,39.5405,9200.0
2012-03-09 13:55:00,57.54,57.61,57.54,57.6,82000.0,39.5337,39.5818,39.5337,39.5749,82000.0
2012-03-09 14:00:00,57.6,57.63,57.56,57.63,73700.0,39.5749,39.5955,39.5474,39.5955,73700.0
2012-03-09 14:05:00,57.63,57.66,57.6,57.65,44800.0,39.5955,39.6161,39.5749,39.6093,44800.0
2012-03-09 14:10:00,57.65,57.67,57.64,57.64,17100.0,39.6093,39.623,39.6024,39.6024,17100.0
2012-03-09 14:15:00,57.64,57.66,57.64,57.66,18100.0,39.6024,39.6161,39.6024,39.6161,18100.0
2012-03-09 14:20:00,57.66,57.67,57.65,57.67,14200.0,39.6161,39.623,39.6093,39.623,14200.0
2012-03-09 14:25:00,57.67,57.71,57.66,57.71,72600.0,39.623,39.6505,39.6161,39.6505,72600.0
2012-03-09 14:30:00,57.71,57.74,57.71,57.73,16900.0,39.6505,39.6711,39.6505,39.6642,16900.0
2012-03-09 14:35:00,57.74,57.74,57.72,57.72,39200.0,39.6711,39.6711,39.6573,39.6573,39200.0
2012-03-09 14:40:00,57.73,57.8,57.72,57.78,89700.0,39.6642,39.7123,39.6573,39.6986,89700.0
2012-03-09 14:45:00,57.79,57.79,57.72,57.73,31000.0,39.7054,39.7054,39.6573,39.6642,31000.0
2012-03-09 14:50:00,57.73,57.74,57.67,57.71,57200.0,39.6642,39.6711,39.623,39.6505,57200.0
2012-03-09 14:55:00,57.71,57.72,57.65,57.7,63300.0,39.6505,39.6573,39.6093,39.6436,63300.0
2012-03-09 15:00:00,57.7,57.79,57.7,57.73,58100.0,39.6436,39.7054,39.6436,39.6642,58100.0
2012-03-09 15:05:00,57.73,57.77,57.7,57.74,127800.0,39.6642,39.6917,39.6436,39.6711,127800.0
2012-03-09 15:10:00,57.75,57.75,57.7,57.71,31300.0,39.678,39.678,39.6436,39.6505,31300.0
2012-03-09 15:15:00,57.7,57.74,57.68,57.73,21800.0,39.6436,39.6711,39.6299,39.6642,21800.0
2012-03-09 15:20:00,57.74,57.79,57.74,57.75,25800.0,39.6711,39.7054,39.6711,39.678,25800.0
2012-03-09 15:25:00,57.75,57.77,57.69,57.73,47300.0,39.678,39.6917,39.6367,39.6642,47300.0
2012-03-09 15:30:00,57.74,57.76,57.67,57.68,68500.0,39.6711,39.6848,39.623,39.6299,68500.0
2012-03-09 15:35:00,57.69,57.73,57.68,57.72,71600.0,39.6367,39.6642,39.6299,39.6573,71600.0
2012-03-09 15:40:00,57.72,57.75,57.68,57.72,80100.0,39.6573,39.678,39.6299,39.6573,80100.0
2012-03-09 15:45:00,57.72,57.73,57.69,57.7,50000.0,39.6573,39.6642,39.6367,39.6436,50000.0
2012-03-09 15:50:00,57.7,57.71,57.65,57.68,109700.0,39.6436,39.6505,39.6093,39.6299,109700.0
2012-03-09 15:55:00,57.67,57.71,57.65,57.69,187200.0,39.623,39.6505,39.6093,39.6367,187200.0
2012-03-12 09:30:00,57.77,57.89,57.7,57.88,70900.0,39.6917,39.7741,39.6436,39.7673,70900.0
2012-03-12 09:35:00,57.89,58.0,57.83,57.99,55500.0,39.7741,39.8497,39.7329,39.8429,55500.0
2012-03-12 09:40:00,57.99,58.03,57.94,57.95,131700.0,39.8429,39.8703,39.8085,39.8154,131700.0
2012-03-12 09:45:00,57.96,57.98,57.92,57.98,31300.0,39.8222,39.836,39.7948,39.836,31300.0
2012-03-12 09:50:00,57.98,58.0,57.91,57.96,90400.0,39.836,39.8497,39.7879,39.8222,90400.0
2012-03-12 09:55:00,57.97,57.98,57.89,57.93,39600.0,39.8291,39.836,39.7741,39.8016,39600.0
2012-03-12 10:00:00,57.94,57.96,57.9,57.92,55900.0,39.8085,39.8222,39.781,39.7948,55900.0
2012-03-12 10:05:00,57.93,58.02,57.92,57.99,82100.0,39.8016,39.8635,39.7948,39.8429,82100.0
2012-03-12 10:10:00,57.98,57.98,57.88,57.95,87300.0,39.836,39.836,39.7673,39.8154,87300.0
2012-03-12 10:15:00,57.94,57.96,57.86,57.88,125100.0,39.8085,39.8222,39.7535,39.7673,125100.0
2012-03-12 10:20:00,57.88,57.89,57.77,57.79,88600.0,39.7673,39.7741,39.6917,39.7054,88600.0
2012-03-12 10:25:00,57.8,57.84,57.74,57.82,48000.0,39.7123,39.7398,39.6711,39.7261,48000.0
2012-03-12 10:30:00,57.82,57.88,57.77,57.84,43500.0,39.7261,39.7673,39.6917,39.7398,43500.0
2012-03-12 10:35:00,57.84,57.9,57.77,57.77,54700.0,39.7398,39.781,39.6917,39.6917,54700.0
2012-03-12 10:40:00,57.77,57.88,57.75,57.85,65300.0,39.6917,39.7673,39.678,39.7467,65300.0
2012-03-12 10:45:00,57.84,57.86,57.8,57.86,37100.0,39.7398,39.7535,39.7123,39.7535,37100.0
2012-03-12 10:50:00,57.86,57.89,57.83,57.85,42100.0,39.7535,39.7741,39.7329,39.7467,42100.0
2012-03-12 10:55:00,57.85,57.88,57.83,57.88,56100.0,39.7467,39.7673,39.7329,39.7673,56100.0
2012-03-12 11:00:00,57.88,57.91,57.85,57.87,132700.0,39.7673,39.7879,39.7467,39.7604,132700.0
2012-03-12 11:05:00,57.87,57.9,57.82,57.85,60400.0,39.7604,39.781,39.7261,39.7467,60400.0
2012-03-12 11:10:00,57.85,57.88,57.82,57.82,130100.0,39.7467,39.7673,39.7261,39.7261,130100.0
2012-03-12 11:15:00,57.82,57.84,57.77,57.81,76200.0,39.7261,39.7398,39.6917,39.7192,76200.0
2012-03-12 11:20:00,57.81,57.84,57.76,57.8,40200.0,39.7192,39.7398,39.6848,39.7123,40200.0
2012-03-12 11:25:00,57.8,57.86,57.79,57.84,37200.0,39.7123,39.7535,39.7054,39.7398,37200.0
2012-03-12 11:30:00,57.84,57.85,57.8,57.8,33700.0,39.7398,39.7467,39.7123,39.7123,33700.0
2012-03-12 11:35:00,57.8,57.87,57.8,57.85,34200.0,39.7123,39.7604,39.7123,39.7467,34200.0
2012-03-12 11:40:00,57.85,57.86,57.83,57.86,43700.0,39.7467,39.7535,39.7329,39.7535,43700.0
2012-03-12 11:45:00,57.85,57.86,57.82,57.85,38300.0,39.7467,39.7535,39.7261,39.7467,38300.0
2012-03-12 11:50:00,57.85,57.91,57.84,57.86,51600.0,39.7467,39.7879,39.7398,39.7535,51600.0
2012-03-12 11:55:00,57.86,57.9,57.85,57.9,23100.0,39.7535,39.781,39.7467,39.781,23100.0
2012-03-12 12:00:00,57.89,57.91,57.84,57.87,73600.0,39.7741,39.7879,39.7398,39.7604,73600.0
2012-03-12 12:05:00,57.88,57.92,57.88,57.89,92500.0,39.7673,39.7948,39.7673,39.7741,92500.0
2012-03-12 12:10:00,57.88,57.96,57.86,57.96,63300.0,39.7673,39.8222,39.7535,39.8222,63300.0
2012-03-12 12:15:00,57.95,57.97,57.9,57.91,76700.0,39.8154,39.8291,39.781,39.7879,76700.0
2012-03-12 12:20:00,57.91,57.98,57.9,57.98,25200.0,39.7879,39.836,39.781,39.836,25200.0
2012-03-12 12:25:00,57.97,58.0,57.93,57.98,39900.0,39.8291,39.8497,39.8016,39.836,39900.0
2012-03-12 12:30:00,57.98,57.98,57.9,57.91,60400.0,39.836,39.836,39.781,39.7879,60400.0
2012-03-12 12:35:00,57.91,57.96,57.9,57.92,31300.0,39.7879,39.8222,39.781,39.7948,31300.0
2012-03-12 12:40:00,57.93,57.94,57.9,57.9,39700.0,39.8016,39.8085,39.781,39.781,39700.0
2012-03-12 12:45:00,57.9,57.93,57.9,57.93,18600.0,39.781,39.8016,39.781,39.8016,18600.0
2012-03-12 12:50:00,57.94,57.97,57.87,57.89,32500.0,39.8085,39.8291,39.7604,39.7741,32500.0
2012-03-12 12:55:00,57.9,57.98,57.9,57.94,25200.0,39.781,39.836,39.781,39.8085,25200.0
2012-03-12 13:00:00,57.95,57.96,57.91,57.92,21300.0,39.8154,39.8222,39.7879,39.7948,21300.0
2012-03-12 13:05:00,57.92,57.98,57.92,57.95,25700.0,39.7948,39.836,39.7948,39.8154,25700.0
2012-03-12 13:10:00,57.96,58.0,57.96,57.99,41900.0,39.8222,39.8497,39.8222,39.8429,41900.0
2012-03-12 13:15:00,57.99,58.01,57.99,58.0,64900.0,39.8429,39.8566,39.8429,39.8497,64900.0
2012-03-12 13:20:00,57.99,58.01,57.96,57.96,49100.0,39.8429,39.8566,39.8222,39.8222,49100.0
2012-03-12 13:25:00,57.96,57.96,57.93,57.96,12800.0,39.8222,39.8222,39.8016,39.8222,12800.0
2012-03-12 13:30:00,57.95,57.97,57.93,57.95,18400.0,39.8154,39.8291,39.8016,39.8154,18400.0
2012-03-12 13:35:00,57.95,58.01,57.95,58.0,66700.0,39.8154,39.8566,39.8154,39.8497,66700.0
2012-03-12 13:40:00,58.0,58.01,57.95,57.98,45600.0,39.8497,39.8566,39.8154,39.836,45600.0
2012-03-12 13:45:00,57.98,58.03,57.98,58.0,32600.0,39.836,39.8703,39.836,39.8497,32600.0
2012-03-12 13:50:00,58.0,58.02,57.98,58.01,64200.0,39.8497,39.8635,39.836,39.8566,64200.0
2012-03-12 13:55:00,58.02,58.02,57.97,57.97,100000.0,39.8635,39.8635,39.8291,39.8291,100000.0
2012-03-12 14:00:00,57.97,57.99,57.92,57.95,55400.0,39.8291,39.8429,39.7948,39.8154,55400.0
2012-03-12 14:05:00,57.94,57.96,57.93,57.93,37700.0,39.8085,39.8222,39.8016,39.8016,37700.0
2012-03-12 14:10:00,57.93,58.06,57.93,58.05,60000.0,39.8016,39.8909,39.8016,39.8841,60000.0
2012-03-12 14:15:00,58.05,58.09,58.01,58.04,67900.0,39.8841,39.9116,39.8566,39.8772,67900.0
2012-03-12 14:20:00,58.05,58.08,58.02,58.02,21100.0,39.8841,39.9047,39.8635,39.8635,21100.0
2012-03-12 14:25:00,58.02,58.06,58.02,58.05,15300.0,39.8635,39.8909,39.8635,39.8841,15300.0
2012-03-12 14:30:00,58.03,58.04,57.97,57.99,103600.0,39.8703,39.8772,39.8291,39.8429,103600.0
2012-03-12 14:35:00,58.0,58.05,57.99,58.05,25200.0,39.8497,39.8841,39.8429,39.8841,25200.0
2012-03-12 14:40:00,58.04,58.05,57.98,58.01,33600.0,39.8772,39.8841,39.836,39.8566,33600.0
2012-03-12 14:45:00,58.01,58.02,57.99,58.01,21700.0,39.8566,39.8635,39.8429,39.8566,21700.0
2012-03-12 14:50:00,58.03,58.04,58.01,58.03,6700.0,39.8703,39.8772,39.8566,39.8703,6700.0
2012-03-12 14:55:00,58.04,58.04,58.0,58.01,17200.0,39.8772,39.8772,39.8497,39.8566,17200.0
2012-03-12 15:00:00,58.02,58.03,57.96,58.02,113700.0,39.8635,39.8703,39.8222,39.8635,113700.0
2012-03-12 15:05:00,58.02,58.02,57.99,58.0,31600.0,39.8635,39.8635,39.8429,39.8497,31600.0
2012-03-12 15:10:00,58.01,58.04,58.0,58.02,27100.0,39.8566,39.8772,39.8497,39.8635,27100.0
2012-03-12 15:15:00,58.01,58.02,58.0,58.02,10600.0,39.8566,39.8635,39.8497,39.8635,10600.0
2012-03-12 15:20:00,58.02,58.02,57.97,57.97,59400.0,39.8635,39.8635,39.8291,39.8291,59400.0
2012-03-12 15:25:00,57.97,57.98,57.95,57.95,27400.0,39.8291,39.836,39.8154,39.8154,27400.0
2012-03-12 15:30:00,57.96,58.01,57.95,58.01,57000.0,39.8222,39.8566,39.8154,39.8566,57000.0
2012-03-12 15:35:00,58.01,58.02,57.99,58.01,63000.0,39.8566,39.8635,39.8429,39.8566,63000.0
2012-03-12 15:40:00,58.01,58.01,57.99,58.0,63400.0,39.8566,39.8566,39.8429,39.8497,63400.0
2012-03-12 15:45:00,58.0,58.01,57.97,58.0,104800.0,39.8497,39.8566,39.8291,39.8497,104800.0
2012-03-12 15:50:00,58.0,58.04,57.98,57.99,91700.0,39.8497,39.8772,39.836,39.8429,91700.0
2012-03-12 15:55:00,57.99,58.02,57.98,57.99,147100.0,39.8429,39.8635,39.836,39.8429,147100.0
2012-03-13 09:30:00,58.13,58.26,58.11,58.23,74300.0,39.939,40.0284,39.9253,40.0077,74300.0
2012-03-13 09:35:00,58.22,58.25,58.14,58.18,32200.0,40.0009,40.0215,39.9459,39.9734,32200.0
2012-03-13 09:40:00,58.18,58.24,58.14,58.17,61800.0,39.9734,40.0146,39.9459,39.9665,61800.0
2012-03-13 09:45:00,58.17,58.17,57.85,57.89,126400.0,39.9665,39.9665,39.7467,39.7741,126400.0
2012-03-13 09:50:00,57.89,58.06,57.89,58.04,40300.0,39.7741,39.8909,39.7741,39.8772,40300.0
2012-03-13 09:55:00,58.05,58.1,57.96,58.02,41100.0,39.8841,39.9184,39.8222,39.8635,41100.0
2012-03-13 10:00:00,58.02,58.08,57.94,58.04,89000.0,39.8635,39.9047,39.8085,39.8772,89000.0
2012-03-13 10:05:00,58.04,58.04,58.0,58.01,28000.0,39.8772,39.8772,39.8497,39.8566,28000.0
2012-03-13 10:10:00,58.02,58.03,57.99,58.0,59000.0,39.8635,39.8703,39.8429,39.8497,59000.0
2012-03-13 10:15:00,58.0,58.0,57.89,57.96,47300.0,39.8497,39.8497,39.7741,39.8222,47300.0
2012-03-13 10:20:00,57.95,58.01,57.95,57.97,65000.0,39.8154,39.8566,39.8154,39.8291,65000.0
2012-03-13 10:25:00,57.97,58.0,57.97,58.0,51500.0,39.8291,39.8497,39.8291,39.8497,51500.0
2012-03-13 10:30:00,57.99,58.0,57.86,57.94,63500.0,39.8429,39.8497,39.7535,39.8085,63500.0
2012-03-13 10:35:00,57.94,58.0,57.92,57.95,82700.0,39.8085,39.8497,39.7948,39.8154,82700.0
2012-03-13 10:40:00,57.95,57.99,57.91,57.95,68700.0,39.8154,39.8429,39.7879,39.8154,68700.0
2012-03-13 10:45:00,57.96,57.99,57.89,57.89,56200.0,39.8222,39.8429,39.7741,39.7741,56200.0
2012-03-13 10:50:00,57.9,57.97,57.89,57.95,68400.0,39.781,39.8291,39.7741,39.8154,68400.0
2012-03-13 10:55:00,57.95,57.98,57.92,57.97,57200.0,39.8154,39.836,39.7948,39.8291,57200.0
2012-03-13 11:00:00,57.97,58.05,57.97,58.01,73700.0,39.8291,39.8841,39.8291,39.8566,73700.0
2012-03-13 11:05:00,58.0,58.0,57.92,57.94,42800.0,39.8497,39.8497,39.7948,39.8085,42800.0
2012-03-13 11:10:00,57.94,57.98,57.92,57.95,52700.0,39.8085,39.836,39.7948,39.8154,52700.0
2012-03-13 11:15:00,57.95,57.96,57.92,57.94,53800.0,39.8154,39.8222,39.7948,39.8085,53800.0
2012-03-13 11:20:00,57.94,57.94,57.88,57.9,42500.0,39.8085,39.8085,39.7673,39.781,42500.0
2012-03-13 11:25:00,57.89,57.94,57.86,57.93,109900.0,39.7741,39.8085,39.7535,39.8016,109900.0
2012-03-13 11:30:00,57.94,57.99,57.93,57.98,149300.0,39.8085,39.8429,39.8016,39.836,149300.0
2012-03-13 11:35:00,57.98,58.0,57.92,57.93,46600.0,39.836,39.8497,39.7948,39.8016,46600.0
2012-03-13 11:40:00,57.93,58.0,57.92,57.99,26800.0,39.8016,39.8497,39.7948,39.8429,26800.0
2012-03-13 11:45:00,57.99,58.0,57.92,57.97,58700.0,39.8429,39.8497,39.7948,39.8291,58700.0
2012-03-13 11:50:00,57.97,58.05,57.96,58.03,56500.0,39.8291,39.8841,39.8222,39.8703,56500.0
2012-03-13 11:55:00,58.03,58.09,58.03,58.08,42000.0,39.8703,39.9116,39.8703,39.9047,42000.0
2012-03-13 12:00:00,58.08,58.08,58.03,58.04,43900.0,39.9047,39.9047,39.8703,39.8772,43900.0
2012-03-13 12:05:00,58.05,58.05,58.01,58.01,20900.0,39.8841,39.8841,39.8566,39.8566,20900.0
2012-03-13 12:10:00,58.01,58.04,57.99,58.0,60000.0,39.8566,39.8772,39.8429,39.8497,60000.0
2012-03-13 12:15:00,58.01,58.01,57.97,57.98,14000.0,39.8566,39.8566,39.8291,39.836,14000.0
2012-03-13 12:20:00,57.98,58.0,57.97,57.97,12500.0,39.836,39.8497,39.8291,39.8291,12500.0
2012-03-13 12:25:00,57.98,57.98,57.91,57.92,31600.0,39.836,39.836,39.7879,39.7948,31600.0
2012-03-13 12:30:00,57.93,57.97,57.93,57.95,45100.0,39.8016,39.8291,39.8016,39.8154,45100.0
2012-03-13 12:35:00,57.95,57.97,57.95,57.96,44600.0,39.8154,39.8291,39.8154,39.8222,44600.0
2012-03-13 12:40:00,57.97,58.03,57.97,58.02,86100.0,39.8291,39.8703,39.8291,39.8635,86100.0
2012-03-13 12:45:00,58.02,58.14,58.02,58.12,46100.0,39.8635,39.9459,39.8635,39.9322,46100.0
2012-03-13 12:50:00,58.11,58.14,58.09,58.13,10500.0,39.9253,39.9459,39.9116,39.939,10500.0
2012-03-13 12:55:00,58.13,58.14,58.08,58.14,30700.0,39.939,39.9459,39.9047,39.9459,30700.0
2012-03-13 13:00:00,58.13,58.14,58.1,58.14,26300.0,39.939,39.9459,39.9184,39.9459,26300.0
2012-03-13 13:05:00,58.13,58.18,58.12,58.17,46300.0,39.939,39.9734,39.9322,39.9665,46300.0
2012-03-13 13:10:00,58.16,58.21,58.15,58.21,17100.0,39.9597,39.994,39.9528,39.994,17100.0
2012-03-13 13:15:00,58.21,58.23,58.18,58.23,33800.0,39.994,40.0077,39.9734,40.0077,33800.0
2012-03-13 13:20:00,58.24,58.25,58.2,58.22,33700.0,40.0146,40.0215,39.9871,40.0009,33700.0
2012-03-13 13:25:00,58.22,58.26,58.21,58.24,27900.0,40.0009,40.0284,39.994,40.0146,27900.0
2012-03-13 13:30:00,58.24,58.24,58.14,58.16,25400.0,40.0146,40.0146,39.9459,39.9597,25400.0
2012-03-13 13:35:00,58.16,58.18,58.11,58.11,35900.0,39.9597,39.9734,39.9253,39.9253,35900.0
2012-03-13 13:40:00,58.11,58.18,58.09,58.14,44600.0,39.9253,39.9734,39.9116,39.9459,44600.0
2012-03-13 13:45:00,58.15,58.16,58.12,58.13,15500.0,39.9528,39.9597,39.9322,39.939,15500.0
2012-03-13 13:50:00,58.13,58.19,58.11,58.16,94600.0,39.939,39.9803,39.9253,39.9597,94600.0
2012-03-13 13:55:00,58.15,58.15,58.1,58.13,57200.0,39.9528,39.9528,39.9184,39.939,57200.0
2012-03-13 14:00:00,58.12,58.19,58.12,58.17,20100.0,39.9322,39.9803,39.9322,39.9665,20100.0
2012-03-13 14:05:00,58.18,58.19,58.17,58.17,13100.0,39.9734,39.9803,39.9665,39.9665,13100.0
2012-03-13 14:10:00,58.17,58.22,57.8,58.17,53200.0,39.9665,40.0009,39.7123,39.9665,53200.0
2012-03-13 14:15:00,58.14,58.2,58.11,58.19,35700.0,39.9459,39.9871,39.9253,39.9803,35700.0
2012-03-13 14:20:00,58.19,58.21,58.15,58.17,45100.0,39.9803,39.994,39.9528,39.9665,45100.0
2012-03-13 14:25:00,58.16,58.19,58.06,58.14,80100.0,39.9597,39.9803,39.8909,39.9459,80100.0
2012-03-13 14:30:00,58.15,58.19,58.1,58.1,22300.0,39.9528,39.9803,39.9184,39.9184,22300.0
2012-03-13 14:35:00,58.1,58.15,58.07,58.14,28500.0,39.9184,39.9528,39.8978,39.9459,28500.0
2012-03-13 14:40:00,58.15,58.18,58.11,58.12,28200.0,39.9528,39.9734,39.9253,39.9322,28200.0
2012-03-13 14:45:00,58.12,58.14,58.09,58.09,32900.0,39.9322,39.9459,39.9116,39.9116,32900.0
2012-03-13 14:50:00,58.09,58.13,58.07,58.11,28700.0,39.9116,39.939,39.8978,39.9253,28700.0
2012-03-13 14:55:00,58.12,58.16,58.11,58.13,36800.0,39.9322,39.9597,39.9253,39.939,36800.0
2012-03-13 15:00:00,58.13,58.23,58.11,58.21,102600.0,39.939,40.0077,39.9253,39.994,102600.0
2012-03-13 15:05:00,58.22,58.39,58.2,58.39,147800.0,40.0009,40.1177,39.9871,40.1177,147800.0
2012-03-13 15:10:00,58.38,58.49,58.38,58.48,145500.0,40.1108,40.1864,40.1108,40.1795,145500.0
2012-03-13 15:15:00,58.48,58.55,58.41,58.41,100900.0,40.1795,40.2276,40.1314,40.1314,100900.0
2012-03-13 15:20:00,58.42,58.43,58.35,58.4,109800.0,40.1383,40.1452,40.0902,40.1245,109800.0
2012-03-13 15:25:00,58.39,58.4,58.3,58.3,65600.0,40.1177,40.1245,40.0558,40.0558,65600.0
2012-03-13 15:30:00,58.31,58.46,58.3,58.46,80400.0,40.0627,40.1658,40.0558,40.1658,80400.0
2012-03-13 15:35:00,58.46,58.49,58.42,58.46,96100.0,40.1658,40.1864,40.1383,40.1658,96100.0
2012-03-13 15:40:00,58.47,58.5,58.42,58.48,99900.0,40.1726,40.1933,40.1383,40.1795,99900.0
2012-03-13 15:45:00,58.48,58.48,58.39,58.4,104000.0,40.1795,40.1795,40.1177,40.1245,104000.0
2012-03-13 15:50:00,58.39,58.52,58.39,58.51,119600.0,40.1177,40.207,40.1177,40.2001,119600.0
2012-03-13 15:55:00,58.5,58.52,58.43,58.5,205700.0,40.1933,40.207,40.1452,40.1933,205700.0
2012-03-14 09:30:00,58.57,58.77,58.57,58.73,135400.0,40.2413,40.3788,40.2413,40.3513,135400.0
2012-03-14 09:35:00,58.72,58.77,58.66,58.75,134100.0,40.3444,40.3788,40.3032,40.365,134100.0
2012-03-14 09:40:00,58.74,58.76,58.71,58.73,89800.0,40.3582,40.3719,40.3375,40.3513,89800.0
2012-03-14 09:45:00,58.73,58.76,58.73,58.74,70600.0,40.3513,40.3719,40.3513,40.3582,70600.0
2012-03-14 09:50:00,58.74,58.75,58.62,58.64,60200.0,40.3582,40.365,40.2757,40.2894,60200.0
2012-03-14 09:55:00,58.65,58.65,58.6,58.62,56700.0,40.2963,40.2963,40.262,40.2757,56700.0
2012-03-14 10:00:00,58.62,58.65,58.61,58.64,97700.0,40.2757,40.2963,40.2688,40.2894,97700.0
2012-03-14 10:05:00,58.64,58.68,58.62,58.67,44200.0,40.2894,40.3169,40.2757,40.3101,44200.0
2012-03-14 10:10:00,58.68,58.7,58.65,58.65,75000.0,40.3169,40.3307,40.2963,40.2963,75000.0
2012-03-14 10:15:00,58.65,58.72,58.64,58.71,68300.0,40.2963,40.3444,40.2894,40.3375,68300.0
2012-03-14 10:20:00,58.71,58.74,58.71,58.73,38300.0,40.3375,40.3582,40.3375,40.3513,38300.0
2012-03-14 10:25:00,58.73,58.75,58.71,58.73,99800.0,40.3513,40.365,40.3375,40.3513,99800.0
2012-03-14 10:30:00,58.74,58.75,58.71,58.73,45200.0,40.3582,40.365,40.3375,40.3513,45200.0
2012-03-14 10:35:00,58.74,58.75,58.71,58.73,114200.0,40.3582,40.365,40.3375,40.3513,114200.0
2012-03-14 10:40:00,58.73,58.74,58.72,58.73,53800.0,40.3513,40.3582,40.3444,40.3513,53800.0
2012-03-14 10:45:00,58.73,58.77,58.72,58.76,72600.0,40.3513,40.3788,40.3444,40.3719,72600.0
2012-03-14 10:50:00,58.77,58.79,58.74,58.77,56100.0,40.3788,40.3925,40.3582,40.3788,56100.0
2012-03-14 10:55:00,58.77,58.78,58.74,58.74,97200.0,40.3788,40.3856,40.3582,40.3582,97200.0
2012-03-14 11:00:00,58.74,58.78,58.73,58.76,50200.0,40.3582,40.3856,40.3513,40.3719,50200.0
2012-03-14 11:05:00,58.75,58.76,58.71,58.76,59600.0,40.365,40.3719,40.3375,40.3719,59600.0
2012-03-14 11:10:00,58.76,58.79,58.67,58.67,74800.0,40.3719,40.3925,40.3101,40.3101,74800.0
2012-03-14 11:15:00,58.67,58.72,58.63,58.65,43800.0,40.3101,40.3444,40.2826,40.2963,43800.0
2012-03-14 11:20:00,58.65,58.68,58.61,58.62,28200.0,40.2963,40.3169,40.2688,40.2757,28200.0
2012-03-14 11:25:00,58.63,58.73,58.63,58.69,27400.0,40.2826,40.3513,40.2826,40.3238,27400.0
2012-03-14 11:30:00,58.69,58.69,58.65,58.66,20100.0,40.3238,40.3238,40.2963,40.3032,20100.0
2012-03-14 11:35:00,58.66,58.67,58.62,58.62,30100.0,40.3032,40.3101,40.2757,40.2757,30100.0
2012-03-14 11:40:00,58.62,58.62,58.53,58.53,73100.0,40.2757,40.2757,40.2139,40.2139,73100.0
2012-03-14 11:45:00,58.53,58.55,58.48,58.48,56700.0,40.2139,40.2276,40.1795,40.1795,56700.0
2012-03-14 11:50:00,58.48,58.49,58.39,58.46,60200.0,40.1795,40.1864,40.1177,40.1658,60200.0
2012-03-14 11:55:00,58.44,58.5,58.43,58.49,51600.0,40.152,40.1933,40.1452,40.1864,51600.0
2012-03-14 12:00:00,58.48,58.51,58.45,58.49,54800.0,40.1795,40.2001,40.1589,40.1864,54800.0
2012-03-14 12:05:00,58.49,58.52,58.49,58.5,24200.0,40.1864,40.207,40.1864,40.1933,24200.0
2012-03-14 12:10:00,58.5,58.53,58.49,58.52,25400.0,40.1933,40.2139,40.1864,40.207,25400.0
2012-03-14 12:15:00,58.52,58.54,58.5,58.52,16300.0,40.207,40.2207,40.1933,40.207,16300.0
2012-03-14 12:20:00,58.53,58.54,58.48,58.5,33300.0,40.2139,40.2207,40.1795,40.1933,33300.0
2012-03-14 12:25:00,58.51,58.51,58.48,58.49,12600.0,40.2001,40.2001,40.1795,40.1864,12600.0
2012-03-14 12:30:00,58.5,58.51,58.49,58.5,18200.0,40.1933,40.2001,40.1864,40.1933,18200.0
2012-03-14 12:35:00,58.49,58.55,58.48,58.52,37500.0,40.1864,40.2276,40.1795,40.207,37500.0
2012-03-14 12:40:00,58.52,58.55,58.52,58.54,5900.0,40.207,40.2276,40.207,40.2207,5900.0
2012-03-14 12:45:00,58.55,58.57,58.54,58.57,19400.0,40.2276,40.2413,40.2207,40.2413,19400.0
2012-03-14 12:50:00,58.58,58.59,58.55,58.57,66700.0,40.2482,40.2551,40.2276,40.2413,66700.0
2012-03-14 12:55:00,58.57,58.65,58.56,58.65,13300.0,40.2413,40.2963,40.2345,40.2963,13300.0
2012-03-14 13:00:00,58.65,58.67,58.63,58.66,31600.0,40.2963,40.3101,40.2826,40.3032,31600.0
2012-03-14 13:05:00,58.67,58.67,58.54,58.54,69900.0,40.3101,40.3101,40.2207,40.2207,69900.0
2012-03-14 13:10:00,58.53,58.58,58.5,58.56,38500.0,40.2139,40.2482,40.1933,40.2345,38500.0
2012-03-14 13:15:00,58.57,58.58,58.54,58.56,20000.0,40.2413,40.2482,40.2207,40.2345,20000.0
2012-03-14 13:20:00,58.57,58.59,58.56,58.57,32300.0,40.2413,40.2551,40.2345,40.2413,32300.0
2012-03-14 13:25:00,58.56,58.6,58.56,58.58,46000.0,40.2345,40.262,40.2345,40.2482,46000.0
2012-03-14 13:30:00,58.58,58.58,58.54,58.55,21400.0,40.2482,40.2482,40.2207,40.2276,21400.0
2012-03-14 13:35:00,58.55,58.57,58.52,58.53,20100.0,40.2276,40.2413,40.207,40.2139,20100.0
2012-03-14 13:40:00,58.52,58.55,58.5,58.5,28300.0,40.207,40.2276,40.1933,40.1933,28300.0
2012-03-14 13:45:00,58.5,58.54,58.47,58.51,26800.0,40.1933,40.2207,40.1726,40.2001,26800.0
2012-03-14 13:50:00,58.51,58.56,58.51,58.54,18600.0,40.2001,40.2345,40.2001,40.2207,18600.0
2012-03-14 13:55:00,58.54,58.56,58.5,58.5,114600.0,40.2207,40.2345,40.1933,40.1933,114600.0
2012-03-14 14:00:00,58.5,58.56,58.5,58.55,24700.0,40.1933,40.2345,40.1933,40.2276,24700.0
2012-03-14 14:05:00,58.55,58.58,58.55,58.58,19300.0,40.2276,40.2482,40.2276,40.2482,19300.0
2012-03-14 14:10:00,58.58,58.59,58.56,58.58,21200.0,40.2482,40.2551,40.2345,40.2482,21200.0
2012-03-14 14:15:00,58.58,58.59,58.55,58.59,68800.0,40.2482,40.2551,40.2276,40.2551,68800.0
2012-03-14 14:20:00,58.58,58.61,58.56,58.59,54500.0,40.2482,40.2688,40.2345,40.2551,54500.0
2012-03-14 14:25:00,58.59,58.6,58.58,58.6,11000.0,40.2551,40.262,40.2482,40.262,11000.0
2012-03-14 14:30:00,58.6,58.6,58.57,58.6,36800.0,40.262,40.262,40.2413,40.262,36800.0
2012-03-14 14:35:00,58.59,58.62,58.56,58.58,60900.0,40.2551,40.2757,40.2345,40.2482,60900.0
2012-03-14 14:40:00,58.58,58.59,58.47,58.48,75000.0,40.2482,40.2551,40.1726,40.1795,75000.0
2012-03-14 14:45:00,58.48,58.55,58.46,58.52,37600.0,40.1795,40.2276,40.1658,40.207,37600.0
2012-03-14 14:50:00,58.53,58.53,58.48,58.49,38600.0,40.2139,40.2139,40.1795,40.1864,38600.0
2012-03-14 14:55:00,58.5,58.53,58.47,58.5,30100.0,40.1933,40.2139,40.1726,40.1933,30100.0
2012-03-14 15:00:00,58.51,58.51,58.44,58.45,90400.0,40.2001,40.2001,40.152,40.1589,90400.0
2012-03-14 15:05:00,58.45,58.5,58.44,58.46,93400.0,40.1589,40.1933,40.152,40.1658,93400.0
2012-03-14 15:10:00,58.46,58.52,58.45,58.5,45700.0,40.1658,40.207,40.1589,40.1933,45700.0
2012-03-14 15:15:00,58.5,58.53,58.48,58.53,30900.0,40.1933,40.2139,40.1795,40.2139,30900.0
2012-03-14 15:20:00,58.52,58.53,58.48,58.48,63100.0,40.207,40.2139,40.1795,40.1795,63100.0
2012-03-14 15:25:00,58.49,58.56,58.46,58.54,182100.0,40.1864,40.2345,40.1658,40.2207,182100.0
2012-03-14 15:30:00,58.54,58.6,58.51,58.59,57100.0,40.2207,40.262,40.2001,40.2551,57100.0
2012-03-14 15:35:00,58.6,58.71,58.59,58.67,99100.0,40.262,40.3375,40.2551,40.3101,99100.0
2012-03-14 15:40:00,58.68,58.69,58.63,58.63,73800.0,40.3169,40.3238,40.2826,40.2826,73800.0
2012-03-14 15:45:00,58.63,58.63,58.57,58.58,96000.0,40.2826,40.2826,40.2413,40.2482,96000.0
2012-03-14 15:50:00,58.58,58.62,58.56,58.6,119000.0,40.2482,40.2757,40.2345,40.262,119000.0
2012-03-14 15:55:00,58.59,58.63,58.56,58.61,264400.0,40.2551,40.2826,40.2345,40.2688,264400.0
2012-03-15 09:30:00,58.49,58.74,58.43,58.48,78100.0,40.1864,40.3582,40.1452,40.1795,78100.0
2012-03-15 09:35:00,58.5,58.54,58.19,58.3,131100.0,40.1933,40.2207,39.9803,40.0558,131100.0
2012-03-15 09:40:00,58.26,58.37,58.26,58.29,42900.0,40.0284,40.1039,40.0284,40.049,42900.0
2012-03-15 09:45:00,58.28,58.29,58.18,58.27,83900.0,40.0421,40.049,39.9734,40.0352,83900.0
2012-03-15 09:50:00,58.26,58.3,58.23,58.23,76100.0,40.0284,40.0558,40.0077,40.0077,76100.0
2012-03-15 09:55:00,58.23,58.27,58.15,58.26,49000.0,40.0077,40.0352,39.9528,40.0284,49000.0
2012-03-15 10:00:00,58.25,58.27,58.14,58.15,63000.0,40.0215,40.0352,39.9459,39.9528,63000.0
2012-03-15 10:05:00,58.16,58.27,58.15,58.26,33300.0,39.9597,40.0352,39.9528,40.0284,33300.0
2012-03-15 10:10:00,58.27,58.32,58.25,58.26,41300.0,40.0352,40.0696,40.0215,40.0284,41300.0
2012-03-15 10:15:00,58.27,58.33,58.25,58.32,45500.0,40.0352,40.0765,40.0215,40.0696,45500.0
2012-03-15 10:20:00,58.32,58.34,58.26,58.33,33700.0,40.0696,40.0833,40.0284,40.0765,33700.0
2012-03-15 10:25:00,58.34,58.43,58.34,58.41,37700.0,40.0833,40.1452,40.0833,40.1314,37700.0
2012-03-15 10:30:00,58.41,58.44,58.33,58.38,55200.0,40.1314,40.152,40.0765,40.1108,55200.0
2012-03-15 10:35:00,58.4,58.41,58.3,58.39,49400.0,40.1245,40.1314,40.0558,40.1177,49400.0
2012-03-15 10:40:00,58.4,58.45,58.39,58.45,50800.0,40.1245,40.1589,40.1177,40.1589,50800.0
2012-03-15 10:45:00,58.44,58.5,58.39,58.48,86100.0,40.152,40.1933,40.1177,40.1795,86100.0
2012-03-15 10:50:00,58.49,58.54,58.47,58.51,37100.0,40.1864,40.2207,40.1726,40.2001,37100.0
2012-03-15 10:55:00,58.52,58.59,58.45,58.5,67900.0,40.207,40.2551,40.1589,40.1933,67900.0
2012-03-15 11:00:00,58.49,58.54,58.46,58.5,73900.0,40.1864,40.2207,40.1658,40.1933,73900.0
2012-03-15 11:05:00,58.49,58.51,58.39,58.47,81200.0,40.1864,40.2001,40.1177,40.1726,81200.0
2012-03-15 11:10:00,58.46,58.46,58.39,58.41,57200.0,40.1658,40.1658,40.1177,40.1314,57200.0
2012-03-15 11:15:00,58.41,58.46,58.36,58.41,97200.0,40.1314,40.1658,40.0971,40.1314,97200.0
2012-03-15 11:20:00,58.42,58.47,58.38,58.45,38900.0,40.1383,40.1726,40.1108,40.1589,38900.0
2012-03-15 11:25:00,58.46,58.57,58.43,58.56,47400.0,40.1658,40.2413,40.1452,40.2345,47400.0
2012-03-15 11:30:00,58.57,58.65,58.55,58.65,80600.0,40.2413,40.2963,40.2276,40.2963,80600.0
2012-03-15 11:35:00,58.65,58.68,58.57,58.68,48300.0,40.2963,40.3169,40.2413,40.3169,48300.0
2012-03-15 11:40:00,58.69,58.75,58.68,58.74,42100.0,40.3238,40.365,40.3169,40.3582,42100.0
2012-03-15 11:45:00,58.74,58.74,58.65,58.65,20300.0,40.3582,40.3582,40.2963,40.2963,20300.0
2012-03-15 11:50:00,58.65,58.65,58.59,58.6,41500.0,40.2963,40.2963,40.2551,40.262,41500.0
2012-03-15 11:55:00,58.6,58.62,58.58,58.59,19700.0,40.262,40.2757,40.2482,40.2551,19700.0
2012-03-15 12:00:00,58.6,58.66,58.58,58.59,30000.0,40.262,40.3032,40.2482,40.2551,30000.0
2012-03-15 12:05:00,58.6,58.6,58.53,58.56,28300.0,40.262,40.262,40.2139,40.2345,28300.0
2012-03-15 12:10:00,58.56,58.58,58.48,58.5,135300.0,40.2345,40.2482,40.1795,40.1933,135300.0
2012-03-15 12:15:00,58.5,58.63,58.49,58.63,31300.0,40.1933,40.2826,40.1864,40.2826,31300.0
2012-03-15 12:20:00,58.63,58.73,58.63,58.73,30300.0,40.2826,40.3513,40.2826,40.3513,30300.0
2012-03-15 12:25:00,58.74,58.77,58.72,58.77,46600.0,40.3582,40.3788,40.3444,40.3788,46600.0
2012-03-15 12:30:00,58.76,58.78,58.75,58.78,24900.0,40.3719,40.3856,40.365,40.3856,24900.0
2012-03-15 12:35:00,58.78,58.78,58.75,58.76,20700.0,40.3856,40.3856,40.365,40.3719,20700.0
2012-03-15 12:40:00,58.76,58.8,58.73,58.77,60200.0,40.3719,40.3994,40.3513,40.3788,60200.0
2012-03-15 12:45:00,58.78,58.78,58.71,58.75,58100.0,40.3856,40.3856,40.3375,40.365,58100.0
2012-03-15 12:50:00,58.75,58.76,58.61,58.63,96600.0,40.365,40.3719,40.2688,40.2826,96600.0
2012-03-15 12:55:00,58.62,58.63,58.57,58.58,30900.0,40.2757,40.2826,40.2413,40.2482,30900.0
2012-03-15 13:00:00,58.58,58.65,58.56,58.62,45400.0,40.2482,40.2963,40.2345,40.2757,45400.0
2012-03-15 13:05:00,58.62,58.64,58.59,58.6,23900.0,40.2757,40.2894,40.2551,40.262,23900.0
2012-03-15 13:10:00,58.59,58.62,58.51,58.54,57600.0,40.2551,40.2757,40.2001,40.2207,57600.0
2012-03-15 13:15:00,58.54,58.55,58.48,58.51,46800.0,40.2207,40.2276,40.1795,40.2001,46800.0
2012-03-15 13:20:00,58.52,58.52,58.48,58.52,46800.0,40.207,40.207,40.1795,40.207,46800.0
2012-03-15 13:25:00,58.51,58.53,58.5,58.51,42300.0,40.2001,40.2139,40.1933,40.2001,42300.0
2012-03-15 13:30:00,58.51,58.6,58.51,58.58,52600.0,40.2001,40.262,40.2001,40.2482,52600.0
2012-03-15 13:35:00,58.58,58.62,58.57,58.62,38200.0,40.2482,40.2757,40.2413,40.2757,38200.0
2012-03-15 13:40:00,58.62,58.67,58.56,58.64,77600.0,40.2757,40.3101,40.2345,40.2894,77600.0
2012-03-15 13:45:00,58.64,58.68,58.64,58.68,25800.0,40.2894,40.3169,40.2894,40.3169,25800.0
2012-03-15 13:50:00,58.68,58.68,58.59,58.59,41100.0,40.3169,40.3169,40.2551,40.2551,41100.0
2012-03-15 13:55:00,58.59,58.63,58.57,58.59,31600.0,40.2551,40.2826,40.2413,40.2551,31600.0
2012-03-15 14:00:00,58.6,58.61,58.56,58.59,26300.0,40.262,40.2688,40.2345,40.2551,26300.0
2012-03-15 14:05:00,58.59,58.64,58.59,58.64,18200.0,40.2551,40.2894,40.2551,40.2894,18200.0
2012-03-15 14:10:00,58.65,58.68,58.61,58.67,27100.0,40.2963,40.3169,40.2688,40.3101,27100.0
2012-03-15 14:15:00,58.67,58.72,58.67,58.72,19500.0,40.3101,40.3444,40.3101,40.3444,19500.0
2012-03-15 14:20:00,58.71,58.75,58.71,58.75,20300.0,40.3375,40.365,40.3375,40.365,20300.0
2012-03-15 14:25:00,58.75,58.76,58.74,58.75,13900.0,40.365,40.3719,40.3582,40.365,13900.0
2012-03-15 14:30:00,58.76,58.76,58.66,58.67,34500.0,40.3719,40.3719,40.3032,40.3101,34500.0
2012-03-15 14:35:00,58.67,58.71,58.62,58.62,50900.0,40.3101,40.3375,40.2757,40.2757,50900.0
2012-03-15 14:40:00,58.62,58.65,58.59,58.65,17300.0,40.2757,40.2963,40.2551,40.2963,17300.0
2012-03-15 14:45:00,58.64,58.68,58.64,58.67,12300.0,40.2894,40.3169,40.2894,40.3101,12300.0
2012-03-15 14:50:00,58.68,58.7,58.67,58.69,31400.0,40.3169,40.3307,40.3101,40.3238,31400.0
2012-03-15 14:55:00,58.68,58.7,58.67,58.67,16800.0,40.3169,40.3307,40.3101,40.3101,16800.0
2012-03-15 15:00:00,58.68,58.68,58.61,58.66,145300.0,40.3169,40.3169,40.2688,40.3032,145300.0
2012-03-15 15:05:00,58.66,58.71,58.65,58.67,84600.0,40.3032,40.3375,40.2963,40.3101,84600.0
2012-03-15 15:10:00,58.67,58.71,58.67,58.69,28400.0,40.3101,40.3375,40.3101,40.3238,28400.0
2012-03-15 15:15:00,58.69,58.71,58.67,58.69,24900.0,40.3238,40.3375,40.3101,40.3238,24900.0
2012-03-15 15:20:00,58.7,58.7,58.66,58.69,46200.0,40.3307,40.3307,40.3032,40.3238,46200.0
2012-03-15 15:25:00,58.69,58.73,58.67,58.71,53100.0,40.3238,40.3513,40.3101,40.3375,53100.0
2012-03-15 15:30:00,58.71,58.76,58.71,58.75,100300.0,40.3375,40.3719,40.3375,40.365,100300.0
2012-03-15 15:35:00,58.75,58.8,58.74,58.8,74400.0,40.365,40.3994,40.3582,40.3994,74400.0
2012-03-15 15:40:00,58.79,58.83,58.79,58.83,88500.0,40.3925,40.42,40.3925,40.42,88500.0
2012-03-15 15:45:00,58.82,58.85,58.8,58.83,108400.0,40.4131,40.4337,40.3994,40.42,108400.0
2012-03-15 15:50:00,58.83,58.84,58.73,58.73,98400.0,40.42,40.4269,40.3513,40.3513,98400.0
2012-03-15 15:55:00,58.74,58.79,58.73,58.75,221000.0,40.3582,40.3925,40.3513,40.365,221000.0
2012-03-16 09:30:00,58.82,58.95,58.71,58.74,881200.0,40.4131,40.5024,40.3375,40.3582,881200.0
2012-03-16 09:35:00,58.75,58.86,58.73,58.86,44600.0,40.365,40.4406,40.3513,40.4406,44600.0
2012-03-16 09:40:00,58.87,58.88,58.73,58.82,34800.0,40.4475,40.4543,40.3513,40.4131,34800.0
2012-03-16 09:45:00,58.82,58.85,58.66,58.66,92800.0,40.4131,40.4337,40.3032,40.3032,92800.0
2012-03-16 09:50:00,58.67,58.68,58.55,58.58,58100.0,40.3101,40.3169,40.2276,40.2482,58100.0
2012-03-16 09:55:00,58.59,58.64,58.55,58.6,66400.0,40.2551,40.2894,40.2276,40.262,66400.0
2012-03-16 10:00:00,58.59,58.67,58.57,58.57,72800.0,40.2551,40.3101,40.2413,40.2413,72800.0
2012-03-16 10:05:00,58.57,58.6,58.47,58.47,78200.0,40.2413,40.262,40.1726,40.1726,78200.0
2012-03-16 10:10:00,58.47,58.5,58.43,58.46,66700.0,40.1726,40.1933,40.1452,40.1658,66700.0
2012-03-16 10:15:00,58.46,58.46,58.34,58.35,85900.0,40.1658,40.1658,40.0833,40.0902,85900.0
2012-03-16 10:20:00,58.36,58.47,58.35,58.46,41200.0,40.0971,40.1726,40.0902,40.1658,41200.0
2012-03-16 10:25:00,58.46,58.48,58.44,58.45,56400.0,40.1658,40.1795,40.152,40.1589,56400.0
2012-03-16 10:30:00,58.45,58.48,58.41,58.46,81500.0,40.1589,40.1795,40.1314,40.1658,81500.0
2012-03-16 10:35:00,58.46,58.46,58.41,58.41,51500.0,40.1658,40.1658,40.1314,40.1314,51500.0
2012-03-16 10:40:00,58.42,58.49,58.4,58.41,56300.0,40.1383,40.1864,40.1245,40.1314,56300.0
2012-03-16 10:45:00,58.41,58.43,58.34,58.42,70300.0,40.1314,40.1452,40.0833,40.1383,70300.0
2012-03-16 10:50:00,58.42,58.58,58.42,58.58,36700.0,40.1383,40.2482,40.1383,40.2482,36700.0
2012-03-16 10:55:00,58.58,58.64,58.53,58.53,35900.0,40.2482,40.2894,40.2139,40.2139,35900.0
2012-03-16 11:00:00,58.53,58.54,58.47,58.48,44900.0,40.2139,40.2207,40.1726,40.1795,44900.0
2012-03-16 11:05:00,58.5,58.52,58.42,58.47,42400.0,40.1933,40.207,40.1383,40.1726,42400.0
2012-03-16 11:10:00,58.47,58.47,58.4,58.42,41800.0,40.1726,40.1726,40.1245,40.1383,41800.0
2012-03-16 11:15:00,58.43,58.43,58.37,58.38,39900.0,40.1452,40.1452,40.1039,40.1108,39900.0
2012-03-16 11:20:00,58.37,58.43,58.36,58.39,22500.0,40.1039,40.1452,40.0971,40.1177,22500.0
2012-03-16 11:25:00,58.39,58.44,58.39,58.39,33600.0,40.1177,40.152,40.1177,40.1177,33600.0
2012-03-16 11:30:00,58.4,58.48,58.38,58.48,35000.0,40.1245,40.1795,40.1108,40.1795,35000.0
2012-03-16 11:35:00,58.47,58.5,58.44,58.48,68300.0,40.1726,40.1933,40.152,40.1795,68300.0
2012-03-16 11:40:00,58.49,58.49,58.4,58.4,89200.0,40.1864,40.1864,40.1245,40.1245,89200.0
2012-03-16 11:45:00,58.4,58.41,58.32,58.34,38700.0,40.1245,40.1314,40.0696,40.0833,38700.0
2012-03-16 11:50:00,58.34,58.41,58.34,58.39,22700.0,40.0833,40.1314,40.0833,40.1177,22700.0
2012-03-16 11:55:00,58.39,58.4,58.36,58.37,32800.0,40.1177,40.1245,40.0971,40.1039,32800.0
2012-03-16 12:00:00,58.37,58.37,58.32,58.32,28200.0,40.1039,40.1039,40.0696,40.0696,28200.0
2012-03-16 12:05:00,58.32,58.34,58.26,58.33,54300.0,40.0696,40.0833,40.0284,40.0765,54300.0
2012-03-16 12:10:00,58.34,58.38,58.33,58.38,49300.0,40.0833,40.1108,40.0765,40.1108,49300.0
2012-03-16 12:15:00,58.38,58.42,58.35,58.36,43000.0,40.1108,40.1383,40.0902,40.0971,43000.0
2012-03-16 12:20:00,58.36,58.36,58.31,58.34,22500.0,40.0971,40.0971,40.0627,40.0833,22500.0
2012-03-16 12:25:00,58.33,58.38,58.33,58.35,16700.0,40.0765,40.1108,40.0765,40.0902,16700.0
2012-03-16 12:30:00,58.35,58.36,58.32,58.33,67000.0,40.0902,40.0971,40.0696,40.0765,67000.0
2012-03-16 12:35:00,58.32,58.33,58.3,58.31,27200.0,40.0696,40.0765,40.0558,40.0627,27200.0
2012-03-16 12:40:00,58.31,58.31,58.25,58.3,44900.0,40.0627,40.0627,40.0215,40.0558,44900.0
2012-03-16 12:45:00,58.31,58.32,58.28,58.3,25900.0,40.0627,40.0696,40.0421,40.0558,25900.0
2012-03-16 12:50:00,58.31,58.31,58.28,58.3,21400.0,40.0627,40.0627,40.0421,40.0558,21400.0
2012-03-16 12:55:00,58.28,58.3,58.23,58.25,24500.0,40.0421,40.0558,40.0077,40.0215,24500.0
2012-03-16 13:00:00,58.26,58.3,58.26,58.29,59300.0,40.0284,40.0558,40.0284,40.049,59300.0
2012-03-16 13:05:00,58.29,58.3,58.23,58.23,25300.0,40.049,40.0558,40.0077,40.0077,25300.0
2012-03-16 13:10:00,58.23,58.24,58.22,58.23,47700.0,40.0077,40.0146,40.0009,40.0077,47700.0
2012-03-16 13:15:00,58.23,58.23,58.11,58.12,89200.0,40.0077,40.0077,39.9253,39.9322,89200.0
2012-03-16 13:20:00,58.13,58.2,58.13,58.17,31500.0,39.939,39.9871,39.939,39.9665,31500.0
2012-03-16 13:25:00,58.18,58.21,58.16,58.19,27400.0,39.9734,39.994,39.9597,39.9803,27400.0
2012-03-16 13:30:00,58.19,58.2,58.16,58.17,34000.0,39.9803,39.9871,39.9597,39.9665,34000.0
2012-03-16 13:35:00,58.17,58.19,58.15,58.19,21700.0,39.9665,39.9803,39.9528,39.9803,21700.0
2012-03-16 13:40:00,58.19,58.2,58.15,58.16,26600.0,39.9803,39.9871,39.9528,39.9597,26600.0
2012-03-16 13:45:00,58.17,58.2,58.16,58.17,24800.0,39.9665,39.9871,39.9597,39.9665,24800.0
2012-03-16 13:50:00,58.18,58.21,58.17,58.17,28600.0,39.9734,39.994,39.9665,39.9665,28600.0
2012-03-16 13:55:00,58.17,58.19,58.16,58.18,24700.0,39.9665,39.9803,39.9597,39.9734,24700.0
2012-03-16 14:00:00,58.19,58.2,58.16,58.19,132400.0,39.9803,39.9871,39.9597,39.9803,132400.0
2012-03-16 14:05:00,58.19,58.26,58.19,58.25,44800.0,39.9803,40.0284,39.9803,40.0215,44800.0
2012-03-16 14:10:00,58.26,58.31,58.25,58.3,23700.0,40.0284,40.0627,40.0215,40.0558,23700.0
2012-03-16 14:15:00,58.3,58.33,58.27,58.31,43300.0,40.0558,40.0765,40.0352,40.0627,43300.0
2012-03-16 14:20:00,58.32,58.36,58.31,58.35,25200.0,40.0696,40.0971,40.0627,40.0902,25200.0
2012-03-16 14:25:00,58.36,58.4,58.36,58.39,51000.0,40.0971,40.1245,40.0971,40.1177,51000.0
2012-03-16 14:30:00,58.39,58.43,58.38,58.41,46500.0,40.1177,40.1452,40.1108,40.1314,46500.0
2012-03-16 14:35:00,58.41,58.45,58.4,58.44,43100.0,40.1314,40.1589,40.1245,40.152,43100.0
2012-03-16 14:40:00,58.44,58.48,58.43,58.48,23100.0,40.152,40.1795,40.1452,40.1795,23100.0
2012-03-16 14:45:00,58.48,58.51,58.47,58.51,19800.0,40.1795,40.2001,40.1726,40.2001,19800.0
2012-03-16 14:50:00,58.5,58.55,58.5,58.54,43400.0,40.1933,40.2276,40.1933,40.2207,43400.0
2012-03-16 14:55:00,58.53,58.56,58.49,58.49,44900.0,40.2139,40.2345,40.1864,40.1864,44900.0
2012-03-16 15:00:00,58.49,58.5,58.42,58.46,112600.0,40.1864,40.1933,40.1383,40.1658,112600.0
2012-03-16 15:05:00,58.45,58.48,58.42,58.46,39100.0,40.1589,40.1795,40.1383,40.1658,39100.0
2012-03-16 15:10:00,58.45,58.47,58.39,58.41,70900.0,40.1589,40.1726,40.1177,40.1314,70900.0
2012-03-16 15:15:00,58.42,58.42,58.38,58.38,57800.0,40.1383,40.1383,40.1108,40.1108,57800.0
2012-03-16 15:20:00,58.38,58.5,58.36,58.48,83000.0,40.1108,40.1933,40.0971,40.1795,83000.0
2012-03-16 15:25:00,58.49,58.52,58.49,58.51,47100.0,40.1864,40.207,40.1864,40.2001,47100.0
2012-03-16 15:30:00,58.51,58.52,58.42,58.43,62500.0,40.2001,40.207,40.1383,40.1452,62500.0
2012-03-16 15:35:00,58.43,58.57,58.43,58.54,100200.0,40.1452,40.2413,40.1452,40.2207,100200.0
2012-03-16 15:40:00,58.55,58.55,58.47,58.5,141900.0,40.2276,40.2276,40.1726,40.1933,141900.0
2012-03-16 15:45:00,58.5,58.53,58.36,58.45,145400.0,40.1933,40.2139,40.0971,40.1589,145400.0
2012-03-16 15:50:00,58.45,58.47,58.39,58.39,93600.0,40.1589,40.1726,40.1177,40.1177,93600.0
2012-03-16 15:55:00,58.39,58.43,58.38,58.42,249600.0,40.1177,40.1452,40.1108,40.1383,249600.0
2012-03-19 09:30:00,58.37,58.38,58.2,58.23,59000.0,40.1039,40.1108,39.9871,40.0077,59000.0
2012-03-19 09:35:00,58.22,58.31,58.12,58.22,109500.0,40.0009,40.0627,39.9322,40.0009,109500.0
2012-03-19 09:40:00,58.23,58.24,58.12,58.13,58100.0,40.0077,40.0146,39.9322,39.939,58100.0
2012-03-19 09:45:00,58.14,58.21,58.1,58.17,85300.0,39.9459,39.994,39.9184,39.9665,85300.0
2012-03-19 09:50:00,58.18,58.19,58.12,58.17,60500.0,39.9734,39.9803,39.9322,39.9665,60500.0
2012-03-19 09:55:00,58.17,58.22,58.14,58.2,46800.0,39.9665,40.0009,39.9459,39.9871,46800.0
2012-03-19 10:00:00,58.2,58.2,58.11,58.11,70400.0,39.9871,39.9871,39.9253,39.9253,70400.0
2012-03-19 10:05:00,58.12,58.27,58.12,58.25,99800.0,39.9322,40.0352,39.9322,40.0215,99800.0
2012-03-19 10:10:00,58.25,58.26,58.16,58.26,47600.0,40.0215,40.0284,39.9597,40.0284,47600.0
2012-03-19 10:15:00,58.26,58.33,58.26,58.29,44000.0,40.0284,40.0765,40.0284,40.049,44000.0
2012-03-19 10:20:00,58.29,58.3,58.11,58.12,66900.0,40.049,40.0558,39.9253,39.9322,66900.0
2012-03-19 10:25:00,58.13,58.14,58.06,58.12,62300.0,39.939,39.9459,39.8909,39.9322,62300.0
2012-03-19 10:30:00,58.13,58.17,58.03,58.04,48600.0,39.939,39.9665,39.8703,39.8772,48600.0
2012-03-19 10:35:00,58.05,58.15,58.05,58.15,42900.0,39.8841,39.9528,39.8841,39.9528,42900.0
2012-03-19 10:40:00,58.15,58.17,58.03,58.05,69600.0,39.9528,39.9665,39.8703,39.8841,69600.0
2012-03-19 10:45:00,58.04,58.14,58.02,58.1,45900.0,39.8772,39.9459,39.8635,39.9184,45900.0
2012-03-19 10:50:00,58.11,58.12,58.04,58.04,42400.0,39.9253,39.9322,39.8772,39.8772,42400.0
2012-03-19 10:55:00,58.04,58.08,58.04,58.06,20900.0,39.8772,39.9047,39.8772,39.8909,20900.0
2012-03-19 11:00:00,58.07,58.07,57.99,58.0,68300.0,39.8978,39.8978,39.8429,39.8497,68300.0
2012-03-19 11:05:00,57.99,57.99,57.88,57.94,49300.0,39.8429,39.8429,39.7673,39.8085,49300.0
2012-03-19 11:10:00,57.94,57.96,57.89,57.93,31200.0,39.8085,39.8222,39.7741,39.8016,31200.0
2012-03-19 11:15:00,57.93,57.96,57.9,57.93,22000.0,39.8016,39.8222,39.781,39.8016,22000.0
2012-03-19 11:20:00,57.94,57.95,57.88,57.9,31800.0,39.8085,39.8154,39.7673,39.781,31800.0
2012-03-19 11:25:00,57.9,57.91,57.85,57.87,42200.0,39.781,39.7879,39.7467,39.7604,42200.0
2012-03-19 11:30:00,57.87,57.88,57.82,57.84,48000.0,39.7604,39.7673,39.7261,39.7398,48000.0
2012-03-19 11:35:00,57.84,57.91,57.84,57.9,27100.0,39.7398,39.7879,39.7398,39.781,27100.0
2012-03-19 11:40:00,57.91,57.95,57.88,57.94,38900.0,39.7879,39.8154,39.7673,39.8085,38900.0
2012-03-19 11:45:00,57.94,58.0,57.93,58.0,42000.0,39.8085,39.8497,39.8016,39.8497,42000.0
2012-03-19 11:50:00,58.0,58.05,57.99,58.01,49800.0,39.8497,39.8841,39.8429,39.8566,49800.0
2012-03-19 11:55:00,58.01,58.08,57.99,58.07,45000.0,39.8566,39.9047,39.8429,39.8978,45000.0
2012-03-19 12:00:00,58.07,58.16,58.06,58.16,31300.0,39.8978,39.9597,39.8909,39.9597,31300.0
2012-03-19 12:05:00,58.16,58.18,58.09,58.16,77500.0,39.9597,39.9734,39.9116,39.9597,77500.0
2012-03-19 12:10:00,58.16,58.23,58.08,58.23,73200.0,39.9597,40.0077,39.9047,40.0077,73200.0
2012-03-19 12:15:00,58.23,58.36,58.22,58.34,38200.0,40.0077,40.0971,40.0009,40.0833,38200.0
2012-03-19 12:20:00,58.34,58.37,58.23,58.23,98900.0,40.0833,40.1039,40.0077,40.0077,98900.0
2012-03-19 12:25:00,58.23,58.34,58.22,58.33,36900.0,40.0077,40.0833,40.0009,40.0765,36900.0
2012-03-19 12:30:00,58.32,58.37,58.31,58.36,28700.0,40.0696,40.1039,40.0627,40.0971,28700.0
2012-03-19 12:35:00,58.36,58.39,58.33,58.38,43200.0,40.0971,40.1177,40.0765,40.1108,43200.0
2012-03-19 12:40:00,58.39,58.47,58.39,58.46,29800.0,40.1177,40.1726,40.1177,40.1658,29800.0
2012-03-19 12:45:00,58.47,58.47,58.42,58.46,18000.0,40.1726,40.1726,40.1383,40.1658,18000.0
2012-03-19 12:50:00,58.46,58.49,58.41,58.42,83800.0,40.1658,40.1864,40.1314,40.1383,83800.0
2012-03-19 12:55:00,58.42,58.43,58.41,58.42,17800.0,40.1383,40.1452,40.1314,40.1383,17800.0
2012-03-19 13:00:00,58.41,58.41,58.37,58.4,29700.0,40.1314,40.1314,40.1039,40.1245,29700.0
2012-03-19 13:05:00,58.41,58.41,58.37,58.4,27700.0,40.1314,40.1314,40.1039,40.1245,27700.0
2012-03-19 13:10:00,58.39,58.42,58.39,58.42,24500.0,40.1177,40.1383,40.1177,40.1383,24500.0
2012-03-19 13:15:00,58.42,58.44,58.4,58.4,36000.0,40.1383,40.152,40.1245,40.1245,36000.0
2012-03-19 13:20:00,58.4,58.44,58.37,58.43,57800.0,40.1245,40.152,40.1039,40.1452,57800.0
2012-03-19 13:25:00,58.44,58.45,58.43,58.44,20100.0,40.152,40.1589,40.1452,40.152,20100.0
2012-03-19 13:30:00,58.45,58.46,58.39,58.45,27200.0,40.1589,40.1658,40.1177,40.1589,27200.0
2012-03-19 13:35:00,58.45,58.45,58.41,58.43,21700.0,40.1589,40.1589,40.1314,40.1452,21700.0
2012-03-19 13:40:00,58.43,58.45,58.41,58.42,28900.0,40.1452,40.1589,40.1314,40.1383,28900.0
2012-03-19 13:45:00,58.41,58.45,58.38,58.44,25000.0,40.1314,40.1589,40.1108,40.152,25000.0
2012-03-19 13:50:00,58.44,58.46,58.44,58.46,24400.0,40.152,40.1658,40.152,40.1658,24400.0
2012-03-19 13:55:00,58.45,58.5,58.44,58.45,26000.0,40.1589,40.1933,40.152,40.1589,26000.0
2012-03-19 14:00:00,58.45,58.45,58.36,58.36,41900.0,40.1589,40.1589,40.0971,40.0971,41900.0
2012-03-19 14:05:00,58.36,58.37,58.33,58.33,44400.0,40.0971,40.1039,40.0765,40.0765,44400.0
2012-03-19 14:10:00,58.34,58.37,58.33,58.36,25800.0,40.0833,40.1039,40.0765,40.0971,25800.0
2012-03-19 14:15:00,58.37,58.42,58.37,58.39,26900.0,40.1039,40.1383,40.1039,40.1177,26900.0
2012-03-19 14:20:00,58.39,58.42,58.36,58.36,29000.0,40.1177,40.1383,40.0971,40.0971,29000.0
2012-03-19 14:25:00,58.36,58.39,58.35,58.38,18200.0,40.0971,40.1177,40.0902,40.1108,18200.0
2012-03-19 14:30:00,58.39,58.39,58.33,58.34,34700.0,40.1177,40.1177,40.0765,40.0833,34700.0
2012-03-19 14:35:00,58.34,58.39,58.33,58.35,74300.0,40.0833,40.1177,40.0765,40.0902,74300.0
2012-03-19 14:40:00,58.35,58.43,58.35,58.42,39000.0,40.0902,40.1452,40.0902,40.1383,39000.0
2012-03-19 14:45:00,58.43,58.45,58.42,58.43,27000.0,40.1452,40.1589,40.1383,40.1452,27000.0
2012-03-19 14:50:00,58.44,58.46,58.4,58.41,33400.0,40.152,40.1658,40.1245,40.1314,33400.0
2012-03-19 14:55:00,58.4,58.4,58.34,58.34,44100.0,40.1245,40.1245,40.0833,40.0833,44100.0
2012-03-19 15:00:00,58.34,58.35,58.31,58.32,52700.0,40.0833,40.0902,40.0627,40.0696,52700.0
2012-03-19 15:05:00,58.32,58.33,58.29,58.32,32900.0,40.0696,40.0765,40.049,40.0696,32900.0
2012-03-19 15:10:00,58.32,58.37,58.3,58.37,55100.0,40.0696,40.1039,40.0558,40.1039,55100.0
2012-03-19 15:15:00,58.37,58.43,58.36,58.42,46000.0,40.1039,40.1452,40.0971,40.1383,46000.0
2012-03-19 15:20:00,58.43,58.47,58.42,58.44,65400.0,40.1452,40.1726,40.1383,40.152,65400.0
2012-03-19 15:25:00,58.44,58.5,58.44,58.5,49600.0,40.152,40.1933,40.152,40.1933,49600.0
2012-03-19 15:30:00,58.49,58.5,58.41,58.43,83100.0,40.1864,40.1933,40.1314,40.1452,83100.0
2012-03-19 15:35:00,58.44,58.44,58.35,58.36,80400.0,40.152,40.152,40.0902,40.0971,80400.0
2012-03-19 15:40:00,58.36,58.41,58.35,58.4,74800.0,40.0971,40.1314,40.0902,40.1245,74800.0
2012-03-19 15:45:00,58.4,58.45,58.37,58.41,103600.0,40.1245,40.1589,40.1039,40.1314,103600.0
2012-03-19 15:50:00,58.41,58.42,58.35,58.39,92500.0,40.1314,40.1383,40.0902,40.1177,92500.0
2012-03-19 15:55:00,58.39,58.42,58.35,58.37,291800.0,40.1177,40.1383,40.0902,40.1039,291800.0
2012-03-20 09:30:00,57.87,57.99,57.81,57.85,187800.0,39.7604,39.8429,39.7192,39.7467,187800.0
2012-03-20 09:35:00,57.86,57.94,57.76,57.77,114700.0,39.7535,39.8085,39.6848,39.6917,114700.0
2012-03-20 09:40:00,57.77,57.86,57.68,57.74,89500.0,39.6917,39.7535,39.6299,39.6711,89500.0
2012-03-20 09:45:00,57.74,57.81,57.7,57.77,84900.0,39.6711,39.7192,39.6436,39.6917,84900.0
2012-03-20 09:50:00,57.76,57.85,57.7,57.7,80600.0,39.6848,39.7467,39.6436,39.6436,80600.0
2012-03-20 09:55:00,57.69,57.72,57.67,57.68,82000.0,39.6367,39.6573,39.623,39.6299,82000.0
2012-03-20 10:00:00,57.68,57.75,57.67,57.74,104200.0,39.6299,39.678,39.623,39.6711,104200.0
2012-03-20 10:05:00,57.73,57.74,57.69,57.69,125000.0,39.6642,39.6711,39.6367,39.6367,125000.0
2012-03-20 10:10:00,57.69,57.69,57.65,57.66,57200.0,39.6367,39.6367,39.6093,39.6161,57200.0
2012-03-20 10:15:00,57.66,57.72,57.66,57.71,69200.0,39.6161,39.6573,39.6161,39.6505,69200.0
2012-03-20 10:20:00,57.71,57.75,57.64,57.74,122500.0,39.6505,39.678,39.6024,39.6711,122500.0
2012-03-20 10:25:00,57.74,57.79,57.72,57.75,198500.0,39.6711,39.7054,39.6573,39.678,198500.0
2012-03-20 10:30:00,57.75,57.75,57.68,57.75,25800.0,39.678,39.678,39.6299,39.678,25800.0
2012-03-20 10:35:00,57.75,57.89,57.75,57.82,74100.0,39.678,39.7741,39.678,39.7261,74100.0
2012-03-20 10:40:00,57.82,57.83,57.79,57.79,41400.0,39.7261,39.7329,39.7054,39.7054,41400.0
2012-03-20 10:45:00,57.8,57.9,57.78,57.88,46900.0,39.7123,39.781,39.6986,39.7673,46900.0
2012-03-20 10:50:00,57.89,57.93,57.87,57.89,68000.0,39.7741,39.8016,39.7604,39.7741,68000.0
2012-03-20 10:55:00,57.88,57.9,57.83,57.83,61100.0,39.7673,39.781,39.7329,39.7329,61100.0
2012-03-20 11:00:00,57.83,57.84,57.79,57.8,59400.0,39.7329,39.7398,39.7054,39.7123,59400.0
2012-03-20 11:05:00,57.82,57.91,57.81,57.9,28200.0,39.7261,39.7879,39.7192,39.781,28200.0
2012-03-20 11:10:00,57.89,57.93,57.88,57.92,36600.0,39.7741,39.8016,39.7673,39.7948,36600.0
2012-03-20 11:15:00,57.92,57.92,57.87,57.88,23300.0,39.7948,39.7948,39.7604,39.7673,23300.0
2012-03-20 11:20:00,57.88,57.91,57.88,57.9,33600.0,39.7673,39.7879,39.7673,39.781,33600.0
2012-03-20 11:25:00,57.9,57.95,57.89,57.93,48900.0,39.781,39.8154,39.7741,39.8016,48900.0
2012-03-20 11:30:00,57.93,57.93,57.85,57.88,54700.0,39.8016,39.8016,39.7467,39.7673,54700.0
2012-03-20 11:35:00,57.88,57.89,57.84,57.87,29400.0,39.7673,39.7741,39.7398,39.7604,29400.0
2012-03-20 11:40:00,57.86,57.89,57.84,57.84,49400.0,39.7535,39.7741,39.7398,39.7398,49400.0
2012-03-20 11:45:00,57.85,57.89,57.79,57.8,69400.0,39.7467,39.7741,39.7054,39.7123,69400.0
2012-03-20 11:50:00,57.79,57.85,57.79,57.81,30300.0,39.7054,39.7467,39.7054,39.7192,30300.0
2012-03-20 11:55:00,57.81,57.84,57.77,57.82,45900.0,39.7192,39.7398,39.6917,39.7261,45900.0
2012-03-20 12:00:00,57.82,57.84,57.8,57.8,54300.0,39.7261,39.7398,39.7123,39.7123,54300.0
2012-03-20 12:05:00,57.81,57.84,57.81,57.83,33400.0,39.7192,39.7398,39.7192,39.7329,33400.0
2012-03-20 12:10:00,57.82,57.84,57.79,57.81,54700.0,39.7261,39.7398,39.7054,39.7192,54700.0
2012-03-20 12:15:00,57.81,57.83,57.79,57.81,75100.0,39.7192,39.7329,39.7054,39.7192,75100.0
2012-03-20 12:20:00,57.81,57.81,57.76,57.77,39600.0,39.7192,39.7192,39.6848,39.6917,39600.0
2012-03-20 12:25:00,57.77,57.79,57.75,57.76,33800.0,39.6917,39.7054,39.678,39.6848,33800.0
2012-03-20 12:30:00,57.75,57.76,57.73,57.75,42600.0,39.678,39.6848,39.6642,39.678,42600.0
2012-03-20 12:35:00,57.75,57.76,57.71,57.73,60600.0,39.678,39.6848,39.6505,39.6642,60600.0
2012-03-20 12:40:00,57.75,57.81,57.74,57.78,103200.0,39.678,39.7192,39.6711,39.6986,103200.0
2012-03-20 12:45:00,57.78,57.83,57.76,57.79,43600.0,39.6986,39.7329,39.6848,39.7054,43600.0
2012-03-20 12:50:00,57.8,57.83,57.8,57.81,13300.0,39.7123,39.7329,39.7123,39.7192,13300.0
2012-03-20 12:55:00,57.82,57.83,57.77,57.82,32600.0,39.7261,39.7329,39.6917,39.7261,32600.0
2012-03-20 13:00:00,57.82,57.89,57.81,57.88,19000.0,39.7261,39.7741,39.7192,39.7673,19000.0
2012-03-20 13:05:00,57.88,58.0,57.88,57.91,78400.0,39.7673,39.8497,39.7673,39.7879,78400.0
2012-03-20 13:10:00,57.91,57.93,57.81,57.81,73500.0,39.7879,39.8016,39.7192,39.7192,73500.0
2012-03-20 13:15:00,57.82,57.85,57.76,57.78,33700.0,39.7261,39.7467,39.6848,39.6986,33700.0
2012-03-20 13:20:00,57.78,57.87,57.77,57.87,14300.0,39.6986,39.7604,39.6917,39.7604,14300.0
2012-03-20 13:25:00,57.87,57.96,57.87,57.95,14800.0,39.7604,39.8222,39.7604,39.8154,14800.0
2012-03-20 13:30:00,57.94,57.96,57.94,57.96,17700.0,39.8085,39.8222,39.8085,39.8222,17700.0
2012-03-20 13:35:00,57.95,57.99,57.95,57.98,21300.0,39.8154,39.8429,39.8154,39.836,21300.0
2012-03-20 13:40:00,57.99,58.02,57.98,57.98,39600.0,39.8429,39.8635,39.836,39.836,39600.0
2012-03-20 13:45:00,57.97,58.04,57.94,58.02,53200.0,39.8291,39.8772,39.8085,39.8635,53200.0
2012-03-20 13:50:00,58.02,58.06,58.0,58.06,12100.0,39.8635,39.8909,39.8497,39.8909,12100.0
2012-03-20 13:55:00,58.06,58.07,58.04,58.06,16800.0,39.8909,39.8978,39.8772,39.8909,16800.0
2012-03-20 14:00:00,58.06,58.13,58.05,58.11,39100.0,39.8909,39.939,39.8841,39.9253,39100.0
2012-03-20 14:05:00,58.13,58.19,58.12,58.16,72200.0,39.939,39.9803,39.9322,39.9597,72200.0
2012-03-20 14:10:00,58.16,58.16,58.06,58.07,72300.0,39.9597,39.9597,39.8909,39.8978,72300.0
2012-03-20 14:15:00,58.06,58.12,58.06,58.11,79100.0,39.8909,39.9322,39.8909,39.9253,79100.0
2012-03-20 14:20:00,58.11,58.13,58.1,58.13,15000.0,39.9253,39.939,39.9184,39.939,15000.0
2012-03-20 14:25:00,58.14,58.17,58.14,58.16,13000.0,39.9459,39.9665,39.9459,39.9597,13000.0
2012-03-20 14:30:00,58.16,58.24,58.16,58.24,42000.0,39.9597,40.0146,39.9597,40.0146,42000.0
2012-03-20 14:35:00,58.24,58.26,58.21,58.26,50200.0,40.0146,40.0284,39.994,40.0284,50200.0
2012-03-20 14:40:00,58.25,58.28,58.23,58.25,57000.0,40.0215,40.0421,40.0077,40.0215,57000.0
2012-03-20 14:45:00,58.25,58.25,58.14,58.15,49700.0,40.0215,40.0215,39.9459,39.9528,49700.0
2012-03-20 14:50:00,58.15,58.2,58.15,58.2,57800.0,39.9528,39.9871,39.9528,39.9871,57800.0
2012-03-20 14:55:00,58.2,58.2,58.19,58.19,16200.0,39.9871,39.9871,39.9803,39.9803,16200.0
2012-03-20 15:00:00,58.2,58.2,58.15,58.17,111100.0,39.9871,39.9871,39.9528,39.9665,111100.0
2012-03-20 15:05:00,58.17,58.18,58.16,58.16,33300.0,39.9665,39.9734,39.9597,39.9597,33300.0
2012-03-20 15:10:00,58.17,58.17,58.09,58.12,56200.0,39.9665,39.9665,39.9116,39.9322,56200.0
2012-03-20 15:15:00,58.12,58.15,58.11,58.14,42700.0,39.9322,39.9528,39.9253,39.9459,42700.0
2012-03-20 15:20:00,58.15,58.15,58.1,58.11,68600.0,39.9528,39.9528,39.9184,39.9253,68600.0
2012-03-20 15:25:00,58.11,58.12,58.07,58.1,41600.0,39.9253,39.9322,39.8978,39.9184,41600.0
2012-03-20 15:30:00,58.1,58.11,58.04,58.05,187500.0,39.9184,39.9253,39.8772,39.8841,187500.0
2012-03-20 15:35:00,58.05,58.08,58.0,58.02,107100.0,39.8841,39.9047,39.8497,39.8635,107100.0
2012-03-20 15:40:00,58.01,58.06,57.96,58.03,113500.0,39.8566,39.8909,39.8222,39.8703,113500.0
2012-03-20 15:45:00,58.04,58.05,57.97,58.02,130400.0,39.8772,39.8841,39.8291,39.8635,130400.0
2012-03-20 15:50:00,58.02,58.04,57.97,58.04,160200.0,39.8635,39.8772,39.8291,39.8772,160200.0
2012-03-20 15:55:00,58.04,58.04,58.01,58.02,271400.0,39.8772,39.8772,39.8566,39.8635,271400.0
2012-03-21 09:30:00,58.16,58.19,57.9,57.97,83500.0,39.9597,39.9803,39.781,39.8291,83500.0
2012-03-21 09:35:00,57.97,58.36,57.97,58.35,78200.0,39.8291,40.0971,39.8291,40.0902,78200.0
2012-03-21 09:40:00,58.35,58.39,58.28,58.35,48400.0,40.0902,40.1177,40.0421,40.0902,48400.0
2012-03-21 09:45:00,58.36,58.41,58.27,58.29,48800.0,40.0971,40.1314,40.0352,40.049,48800.0
2012-03-21 09:50:00,58.29,58.3,58.24,58.25,66300.0,40.049,40.0558,40.0146,40.0215,66300.0
2012-03-21 09:55:00,58.25,58.31,58.24,58.26,92100.0,40.0215,40.0627,40.0146,40.0284,92100.0
2012-03-21 10:00:00,58.26,58.37,58.26,58.28,78400.0,40.0284,40.1039,40.0284,40.0421,78400.0
2012-03-21 10:05:00,58.28,58.3,58.14,58.15,52300.0,40.0421,40.0558,39.9459,39.9528,52300.0
2012-03-21 10:10:00,58.15,58.17,58.08,58.17,60200.0,39.9528,39.9665,39.9047,39.9665,60200.0
2012-03-21 10:15:00,58.17,58.27,58.17,58.19,53000.0,39.9665,40.0352,39.9665,39.9803,53000.0
2012-03-21 10:20:00,58.19,58.29,58.17,58.29,27100.0,39.9803,40.049,39.9665,40.049,27100.0
2012-03-21 10:25:00,58.29,58.34,58.25,58.32,36300.0,40.049,40.0833,40.0215,40.0696,36300.0
2012-03-21 10:30:00,58.33,58.39,58.3,58.31,32500.0,40.0765,40.1177,40.0558,40.0627,32500.0
2012-03-21 10:35:00,58.3,58.34,58.29,58.32,33700.0,40.0558,40.0833,40.049,40.0696,33700.0
2012-03-21 10:40:00,58.33,58.36,58.28,58.36,24100.0,40.0765,40.0971,40.0421,40.0971,24100.0
2012-03-21 10:45:00,58.36,58.37,58.31,58.36,31300.0,40.0971,40.1039,40.0627,40.0971,31300.0
2012-03-21 10:50:00,58.37,58.4,58.34,58.35,31600.0,40.1039,40.1245,40.0833,40.0902,31600.0
2012-03-21 10:55:00,58.35,58.35,58.26,58.35,31900.0,40.0902,40.0902,40.0284,40.0902,31900.0
2012-03-21 11:00:00,58.34,58.35,58.28,58.29,38900.0,40.0833,40.0902,40.0421,40.049,38900.0
2012-03-21 11:05:00,58.29,58.32,58.24,58.27,30200.0,40.049,40.0696,40.0146,40.0352,30200.0
2012-03-21 11:10:00,58.27,58.29,58.16,58.23,68800.0,40.0352,40.049,39.9597,40.0077,68800.0
2012-03-21 11:15:00,58.23,58.26,58.2,58.25,29200.0,40.0077,40.0284,39.9871,40.0215,29200.0
2012-03-21 11:20:00,58.26,58.27,58.22,58.26,30900.0,40.0284,40.0352,40.0009,40.0284,30900.0
2012-03-21 11:25:00,58.26,58.3,58.26,58.29,25900.0,40.0284,40.0558,40.0284,40.049,25900.0
2012-03-21 11:30:00,58.29,58.3,58.26,58.26,32500.0,40.049,40.0558,40.0284,40.0284,32500.0
2012-03-21 11:35:00,58.27,58.28,58.23,58.23,49700.0,40.0352,40.0421,40.0077,40.0077,49700.0
2012-03-21 11:40:00,58.23,58.24,58.2,58.21,31100.0,40.0077,40.0146,39.9871,39.994,31100.0
2012-03-21 11:45:00,58.21,58.21,58.17,58.19,35800.0,39.994,39.994,39.9665,39.9803,35800.0
2012-03-21 11:50:00,58.18,58.19,58.11,58.12,45100.0,39.9734,39.9803,39.9253,39.9322,45100.0
2012-03-21 11:55:00,58.11,58.12,58.07,58.07,36100.0,39.9253,39.9322,39.8978,39.8978,36100.0
2012-03-21 12:00:00,58.08,58.09,58.0,58.01,50000.0,39.9047,39.9116,39.8497,39.8566,50000.0
2012-03-21 12:05:00,58.01,58.01,57.97,57.98,46700.0,39.8566,39.8566,39.8291,39.836,46700.0
2012-03-21 12:10:00,57.98,58.01,57.97,57.99,33000.0,39.836,39.8566,39.8291,39.8429,33000.0
2012-03-21 12:15:00,57.99,58.01,57.98,58.0,57400.0,39.8429,39.8566,39.836,39.8497,57400.0
2012-03-21 12:20:00,57.99,58.06,57.99,58.06,43800.0,39.8429,39.8909,39.8429,39.8909,43800.0
2012-03-21 12:25:00,58.06,58.12,58.05,58.12,28300.0,39.8909,39.9322,39.8841,39.9322,28300.0
2012-03-21 12:30:00,58.12,58.12,58.04,58.09,47600.0,39.9322,39.9322,39.8772,39.9116,47600.0
2012-03-21 12:35:00,58.09,58.15,58.04,58.14,29000.0,39.9116,39.9528,39.8772,39.9459,29000.0
2012-03-21 12:40:00,58.14,58.14,58.09,58.1,62500.0,39.9459,39.9459,39.9116,39.9184,62500.0
2012-03-21 12:45:00,58.1,58.11,58.08,58.1,24000.0,39.9184,39.9253,39.9047,39.9184,24000.0
2012-03-21 12:50:00,58.12,58.14,58.08,58.09,20300.0,39.9322,39.9459,39.9047,39.9116,20300.0
2012-03-21 12:55:00,58.09,58.14,58.09,58.13,23300.0,39.9116,39.9459,39.9116,39.939,23300.0
2012-03-21 13:00:00,58.14,58.15,58.13,58.14,30300.0,39.9459,39.9528,39.939,39.9459,30300.0
2012-03-21 13:05:00,58.15,58.15,58.12,58.12,27600.0,39.9528,39.9528,39.9322,39.9322,27600.0
2012-03-21 13:10:00,58.13,58.13,58.07,58.08,27700.0,39.939,39.939,39.8978,39.9047,27700.0
2012-03-21 13:15:00,58.07,58.08,58.01,58.01,19400.0,39.8978,39.9047,39.8566,39.8566,19400.0
2012-03-21 13:20:00,58.01,58.02,57.97,57.98,20900.0,39.8566,39.8635,39.8291,39.836,20900.0
2012-03-21 13:25:00,57.98,57.99,57.97,57.98,25500.0,39.836,39.8429,39.8291,39.836,25500.0
2012-03-21 13:30:00,57.97,57.98,57.86,57.86,66100.0,39.8291,39.836,39.7535,39.7535,66100.0
2012-03-21 13:35:00,57.87,57.87,57.8,57.82,76900.0,39.7604,39.7604,39.7123,39.7261,76900.0
2012-03-21 13:40:00,57.81,57.9,57.81,57.89,17600.0,39.7192,39.781,39.7192,39.7741,17600.0
2012-03-21 13:45:00,57.89,57.91,57.87,57.88,74800.0,39.7741,39.7879,39.7604,39.7673,74800.0
2012-03-21 13:50:00,57.87,57.92,57.86,57.9,47400.0,39.7604,39.7948,39.7535,39.781,47400.0
2012-03-21 13:55:00,57.89,57.91,57.89,57.89,27700.0,39.7741,39.7879,39.7741,39.7741,27700.0
2012-03-21 14:00:00,57.9,57.91,57.86,57.87,45500.0,39.781,39.7879,39.7535,39.7604,45500.0
2012-03-21 14:05:00,57.87,57.88,57.85,57.85,53300.0,39.7604,39.7673,39.7467,39.7467,53300.0
2012-03-21 14:10:00,57.86,57.89,57.85,57.88,52500.0,39.7535,39.7741,39.7467,39.7673,52500.0
2012-03-21 14:15:00,57.88,57.89,57.82,57.82,53900.0,39.7673,39.7741,39.7261,39.7261,53900.0
2012-03-21 14:20:00,57.83,57.84,57.81,57.81,38800.0,39.7329,39.7398,39.7192,39.7192,38800.0
2012-03-21 14:25:00,57.81,57.82,57.77,57.8,53500.0,39.7192,39.7261,39.6917,39.7123,53500.0
2012-03-21 14:30:00,57.81,57.85,57.79,57.8,86500.0,39.7192,39.7467,39.7054,39.7123,86500.0
2012-03-21 14:35:00,57.8,57.81,57.77,57.79,44400.0,39.7123,39.7192,39.6917,39.7054,44400.0
2012-03-21 14:40:00,57.79,57.82,57.78,57.78,60500.0,39.7054,39.7261,39.6986,39.6986,60500.0
2012-03-21 14:45:00,57.79,57.8,57.78,57.79,69000.0,39.7054,39.7123,39.6986,39.7054,69000.0
2012-03-21 14:50:00,57.8,57.81,57.7,57.73,117100.0,39.7123,39.7192,39.6436,39.6642,117100.0
2012-03-21 14:55:00,57.72,57.74,57.72,57.73,56100.0,39.6573,39.6711,39.6573,39.6642,56100.0
2012-03-21 15:00:00,57.74,57.77,57.69,57.77,99900.0,39.6711,39.6917,39.6367,39.6917,99900.0
2012-03-21 15:05:00,57.76,57.84,57.74,57.84,85000.0,39.6848,39.7398,39.6711,39.7398,85000.0
2012-03-21 15:10:00,57.85,57.86,57.81,57.81,56900.0,39.7467,39.7535,39.7192,39.7192,56900.0
2012-03-21 15:15:00,57.82,57.82,57.78,57.8,66400.0,39.7261,39.7261,39.6986,39.7123,66400.0
2012-03-21 15:20:00,57.79,57.82,57.79,57.8,71000.0,39.7054,39.7261,39.7054,39.7123,71000.0
2012-03-21 15:25:00,57.82,57.83,57.73,57.73,162400.0,39.7261,39.7329,39.6642,39.6642,162400.0
2012-03-21 15:30:00,57.74,57.78,57.69,57.78,180800.0,39.6711,39.6986,39.6367,39.6986,180800.0
2012-03-21 15:35:00,57.78,57.78,57.7,57.71,134800.0,39.6986,39.6986,39.6436,39.6505,134800.0
2012-03-21 15:40:00,57.71,57.71,57.66,57.7,142900.0,39.6505,39.6505,39.6161,39.6436,142900.0
2012-03-21 15:45:00,57.69,57.7,57.63,57.65,235100.0,39.6367,39.6436,39.5955,39.6093,235100.0
2012-03-21 15:50:00,57.64,57.7,57.64,57.68,213300.0,39.6024,39.6436,39.6024,39.6299,213300.0
2012-03-21 15:55:00,57.67,57.68,57.54,57.57,514900.0,39.623,39.6299,39.5337,39.5543,514900.0
2012-03-22 09:30:00,57.54,57.71,57.36,57.52,129400.0,39.5337,39.6505,39.41,39.5199,129400.0
2012-03-22 09:35:00,57.51,57.55,57.44,57.45,108200.0,39.5131,39.5405,39.465,39.4718,108200.0
2012-03-22 09:40:00,57.46,57.5,57.38,57.5,99100.0,39.4787,39.5062,39.4237,39.5062,99100.0
2012-03-22 09:45:00,57.5,57.66,57.49,57.66,99100.0,39.5062,39.6161,39.4993,39.6161,99100.0
2012-03-22 09:50:00,57.66,57.77,57.66,57.66,52200.0,39.6161,39.6917,39.6161,39.6161,52200.0
2012-03-22 09:55:00,57.67,57.68,57.53,57.53,49100.0,39.623,39.6299,39.5268,39.5268,49100.0
2012-03-22 10:00:00,57.53,57.55,57.51,57.52,74300.0,39.5268,39.5405,39.5131,39.5199,74300.0
2012-03-22 10:05:00,57.52,57.55,57.49,57.52,78400.0,39.5199,39.5405,39.4993,39.5199,78400.0
2012-03-22 10:10:00,57.52,57.59,57.52,57.56,37200.0,39.5199,39.568,39.5199,39.5474,37200.0
2012-03-22 10:15:00,57.56,57.58,57.47,57.5,49000.0,39.5474,39.5612,39.4856,39.5062,49000.0
2012-03-22 10:20:00,57.5,57.59,57.48,57.55,32000.0,39.5062,39.568,39.4924,39.5405,32000.0
2012-03-22 10:25:00,57.56,57.61,57.54,57.55,54100.0,39.5474,39.5818,39.5337,39.5405,54100.0
2012-03-22 10:30:00,57.56,57.61,57.52,57.6,26100.0,39.5474,39.5818,39.5199,39.5749,26100.0
2012-03-22 10:35:00,57.61,57.62,57.58,57.6,21600.0,39.5818,39.5886,39.5612,39.5749,21600.0
2012-03-22 10:40:00,57.62,57.7,57.61,57.7,39200.0,39.5886,39.6436,39.5818,39.6436,39200.0
2012-03-22 10:45:00,57.7,57.77,57.68,57.69,45000.0,39.6436,39.6917,39.6299,39.6367,45000.0
2012-03-22 10:50:00,57.68,57.68,57.53,57.54,66100.0,39.6299,39.6299,39.5268,39.5337,66100.0
2012-03-22 10:55:00,57.53,57.55,57.47,57.55,45100.0,39.5268,39.5405,39.4856,39.5405,45100.0
2012-03-22 11:00:00,57.54,57.59,57.5,57.57,83600.0,39.5337,39.568,39.5062,39.5543,83600.0
2012-03-22 11:05:00,57.56,57.63,57.56,57.61,98100.0,39.5474,39.5955,39.5474,39.5818,98100.0
2012-03-22 11:10:00,57.61,57.74,57.61,57.74,72100.0,39.5818,39.6711,39.5818,39.6711,72100.0
2012-03-22 11:15:00,57.73,57.74,57.59,57.59,76000.0,39.6642,39.6711,39.568,39.568,76000.0
2012-03-22 11:20:00,57.59,57.64,57.56,57.58,96600.0,39.568,39.6024,39.5474,39.5612,96600.0
2012-03-22 11:25:00,57.58,57.66,57.57,57.65,36000.0,39.5612,39.6161,39.5543,39.6093,36000.0
2012-03-22 11:30:00,57.66,57.67,57.62,57.66,25800.0,39.6161,39.623,39.5886,39.6161,25800.0
2012-03-22 11:35:00,57.65,57.73,57.63,57.73,62200.0,39.6093,39.6642,39.5955,39.6642,62200.0
2012-03-22 11:40:00,57.74,57.8,57.72,57.72,70000.0,39.6711,39.7123,39.6573,39.6573,70000.0
2012-03-22 11:45:00,57.72,57.73,57.69,57.69,51200.0,39.6573,39.6642,39.6367,39.6367,51200.0
2012-03-22 11:50:00,57.7,57.76,57.68,57.75,75200.0,39.6436,39.6848,39.6299,39.678,75200.0
2012-03-22 11:55:00,57.75,57.8,57.72,57.78,26300.0,39.678,39.7123,39.6573,39.6986,26300.0
2012-03-22 12:00:00,57.79,57.86,57.78,57.85,62000.0,39.7054,39.7535,39.6986,39.7467,62000.0
2012-03-22 12:05:00,57.85,57.86,57.8,57.81,38500.0,39.7467,39.7535,39.7123,39.7192,38500.0
2012-03-22 12:10:00,57.82,57.87,57.81,57.81,29900.0,39.7261,39.7604,39.7192,39.7192,29900.0
2012-03-22 12:15:00,57.81,57.87,57.81,57.85,28200.0,39.7192,39.7604,39.7192,39.7467,28200.0
2012-03-22 12:20:00,57.84,57.87,57.83,57.83,17500.0,39.7398,39.7604,39.7329,39.7329,17500.0
2012-03-22 12:25:00,57.82,57.83,57.79,57.8,46900.0,39.7261,39.7329,39.7054,39.7123,46900.0
2012-03-22 12:30:00,57.8,57.82,57.79,57.8,38600.0,39.7123,39.7261,39.7054,39.7123,38600.0
2012-03-22 12:35:00,57.79,57.84,57.79,57.8,47200.0,39.7054,39.7398,39.7054,39.7123,47200.0
2012-03-22 12:40:00,57.8,57.8,57.76,57.76,12300.0,39.7123,39.7123,39.6848,39.6848,12300.0
2012-03-22 12:45:00,57.77,57.77,57.74,57.77,18600.0,39.6917,39.6917,39.6711,39.6917,18600.0
2012-03-22 12:50:00,57.77,57.84,57.76,57.82,20100.0,39.6917,39.7398,39.6848,39.7261,20100.0
2012-03-22 12:55:00,57.82,57.85,57.8,57.82,21000.0,39.7261,39.7467,39.7123,39.7261,21000.0
2012-03-22 13:00:00,57.82,57.83,57.78,57.79,17200.0,39.7261,39.7329,39.6986,39.7054,17200.0
2012-03-22 13:05:00,57.79,57.8,57.75,57.8,26400.0,39.7054,39.7123,39.678,39.7123,26400.0
2012-03-22 13:10:00,57.79,57.8,57.74,57.78,65900.0,39.7054,39.7123,39.6711,39.6986,65900.0
2012-03-22 13:15:00,57.78,57.8,57.75,57.79,60400.0,39.6986,39.7123,39.678,39.7054,60400.0
2012-03-22 13:20:00,57.8,57.85,57.8,57.83,30300.0,39.7123,39.7467,39.7123,39.7329,30300.0
2012-03-22 13:25:00,57.83,57.86,57.79,57.79,33300.0,39.7329,39.7535,39.7054,39.7054,33300.0
2012-03-22 13:30:00,57.79,57.82,57.78,57.8,27600.0,39.7054,39.7261,39.6986,39.7123,27600.0
2012-03-22 13:35:00,57.8,57.82,57.77,57.8,16900.0,39.7123,39.7261,39.6917,39.7123,16900.0
2012-03-22 13:40:00,57.8,57.8,57.75,57.75,20300.0,39.7123,39.7123,39.678,39.678,20300.0
2012-03-22 13:45:00,57.75,57.75,57.74,57.75,11800.0,39.678,39.678,39.6711,39.678,11800.0
2012-03-22 13:50:00,57.74,57.76,57.74,57.75,30100.0,39.6711,39.6848,39.6711,39.678,30100.0
2012-03-22 13:55:00,57.76,57.76,57.68,57.68,34200.0,39.6848,39.6848,39.6299,39.6299,34200.0
2012-03-22 14:00:00,57.69,57.74,57.68,57.74,26000.0,39.6367,39.6711,39.6299,39.6711,26000.0
2012-03-22 14:05:00,57.74,57.74,57.69,57.7,26800.0,39.6711,39.6711,39.6367,39.6436,26800.0
2012-03-22 14:10:00,57.71,57.71,57.7,57.7,19100.0,39.6505,39.6505,39.6436,39.6436,19100.0
2012-03-22 14:15:00,57.7,57.71,57.69,57.7,20800.0,39.6436,39.6505,39.6367,39.6436,20800.0
2012-03-22 14:20:00,57.69,57.71,57.67,57.68,32600.0,39.6367,39.6505,39.623,39.6299,32600.0
2012-03-22 14:25:00,57.67,57.68,57.62,57.62,62300.0,39.623,39.6299,39.5886,39.5886,62300.0
2012-03-22 14:30:00,57.62,57.63,57.61,57.62,16400.0,39.5886,39.5955,39.5818,39.5886,16400.0
2012-03-22 14:35:00,57.61,57.63,57.59,57.6,51500.0,39.5818,39.5955,39.568,39.5749,51500.0
2012-03-22 14:40:00,57.61,57.63,57.58,57.6,38200.0,39.5818,39.5955,39.5612,39.5749,38200.0
2012-03-22 14:45:00,57.6,57.62,57.58,57.62,30400.0,39.5749,39.5886,39.5612,39.5886,30400.0
2012-03-22 14:50:00,57.63,57.67,57.62,57.66,73200.0,39.5955,39.623,39.5886,39.6161,73200.0
2012-03-22 14:55:00,57.65,57.69,57.64,57.69,39300.0,39.6093,39.6367,39.6024,39.6367,39300.0
2012-03-22 15:00:00,57.68,57.72,57.64,57.67,50300.0,39.6299,39.6573,39.6024,39.623,50300.0
2012-03-22 15:05:00,57.67,57.71,57.64,57.7,23300.0,39.623,39.6505,39.6024,39.6436,23300.0
2012-03-22 15:10:00,57.71,57.73,57.7,57.7,29700.0,39.6505,39.6642,39.6436,39.6436,29700.0
2012-03-22 15:15:00,57.71,57.71,57.65,57.67,54600.0,39.6505,39.6505,39.6093,39.623,54600.0
2012-03-22 15:20:00,57.68,57.74,57.66,57.73,76800.0,39.6299,39.6711,39.6161,39.6642,76800.0
2012-03-22 15:25:00,57.72,57.75,57.71,57.72,37100.0,39.6573,39.678,39.6505,39.6573,37100.0
2012-03-22 15:30:00,57.73,57.78,57.72,57.78,39200.0,39.6642,39.6986,39.6573,39.6986,39200.0
2012-03-22 15:35:00,57.79,57.87,57.78,57.87,63200.0,39.7054,39.7604,39.6986,39.7604,63200.0
2012-03-22 15:40:00,57.87,57.91,57.84,57.87,75600.0,39.7604,39.7879,39.7398,39.7604,75600.0
2012-03-22 15:45:00,57.87,57.94,57.86,57.94,130700.0,39.7604,39.8085,39.7535,39.8085,130700.0
2012-03-22 15:50:00,57.93,57.93,57.86,57.9,67600.0,39.8016,39.8016,39.7535,39.781,67600.0
2012-03-22 15:55:00,57.89,57.93,57.87,57.9,218100.0,39.7741,39.8016,39.7604,39.781,218100.0
2012-03-23 09:30:00,57.97,57.99,57.62,57.72,59000.0,39.8291,39.8429,39.5886,39.6573,59000.0
2012-03-23 09:35:00,57.72,57.94,57.72,57.91,63900.0,39.6573,39.8085,39.6573,39.7879,63900.0
2012-03-23 09:40:00,57.91,58.0,57.91,58.0,80400.0,39.7879,39.8497,39.7879,39.8497,80400.0
2012-03-23 09:45:00,58.0,58.2,58.0,58.18,129400.0,39.8497,39.9871,39.8497,39.9734,129400.0
2012-03-23 09:50:00,58.18,58.37,58.17,58.35,187500.0,39.9734,40.1039,39.9665,40.0902,187500.0
2012-03-23 09:55:00,58.35,58.35,58.07,58.08,138300.0,40.0902,40.0902,39.8978,39.9047,138300.0
2012-03-23 10:00:00,58.07,58.11,57.95,57.97,109800.0,39.8978,39.9253,39.8154,39.8291,109800.0
2012-03-23 10:05:00,57.98,58.02,57.93,57.95,69500.0,39.836,39.8635,39.8016,39.8154,69500.0
2012-03-23 10:10:00,57.95,57.97,57.8,57.88,61300.0,39.8154,39.8291,39.7123,39.7673,61300.0
2012-03-23 10:15:00,57.88,57.9,57.8,57.84,45500.0,39.7673,39.781,39.7123,39.7398,45500.0
2012-03-23 10:20:00,57.85,57.98,57.84,57.94,34900.0,39.7467,39.836,39.7398,39.8085,34900.0
2012-03-23 10:25:00,57.95,58.0,57.95,57.97,45100.0,39.8154,39.8497,39.8154,39.8291,45100.0
2012-03-23 10:30:00,57.98,58.02,57.98,58.01,66900.0,39.836,39.8635,39.836,39.8566,66900.0
2012-03-23 10:35:00,58.01,58.09,58.0,58.08,50400.0,39.8566,39.9116,39.8497,39.9047,50400.0
2012-03-23 10:40:00,58.07,58.13,58.02,58.02,34100.0,39.8978,39.939,39.8635,39.8635,34100.0
2012-03-23 10:45:00,58.02,58.08,58.0,58.07,41600.0,39.8635,39.9047,39.8497,39.8978,41600.0
2012-03-23 10:50:00,58.07,58.08,57.99,58.0,39300.0,39.8978,39.9047,39.8429,39.8497,39300.0
2012-03-23 10:55:00,58.01,58.08,58.0,58.08,26500.0,39.8566,39.9047,39.8497,39.9047,26500.0
2012-03-23 11:00:00,58.07,58.11,58.04,58.05,72300.0,39.8978,39.9253,39.8772,39.8841,72300.0
2012-03-23 11:05:00,58.05,58.11,57.99,58.05,150800.0,39.8841,39.9253,39.8429,39.8841,150800.0
2012-03-23 11:10:00,58.05,58.08,57.96,57.96,88500.0,39.8841,39.9047,39.8222,39.8222,88500.0
2012-03-23 11:15:00,57.97,58.07,57.96,58.04,69400.0,39.8291,39.8978,39.8222,39.8772,69400.0
2012-03-23 11:20:00,58.02,58.16,58.01,58.15,160000.0,39.8635,39.9597,39.8566,39.9528,160000.0
2012-03-23 11:25:00,58.14,58.21,58.14,58.21,29300.0,39.9459,39.994,39.9459,39.994,29300.0
2012-03-23 11:30:00,58.21,58.33,58.21,58.31,104600.0,39.994,40.0765,39.994,40.0627,104600.0
2012-03-23 11:35:00,58.31,58.34,58.21,58.22,122200.0,40.0627,40.0833,39.994,40.0009,122200.0
2012-03-23 11:40:00,58.22,58.22,58.17,58.2,44800.0,40.0009,40.0009,39.9665,39.9871,44800.0
2012-03-23 11:45:00,58.21,58.21,58.16,58.17,32200.0,39.994,39.994,39.9597,39.9665,32200.0
2012-03-23 11:50:00,58.17,58.23,58.17,58.22,18800.0,39.9665,40.0077,39.9665,40.0009,18800.0
2012-03-23 11:55:00,58.22,58.27,58.21,58.27,18900.0,40.0009,40.0352,39.994,40.0352,18900.0
2012-03-23 12:00:00,58.28,58.28,58.25,58.25,19600.0,40.0421,40.0421,40.0215,40.0215,19600.0
2012-03-23 12:05:00,58.26,58.28,58.19,58.23,39700.0,40.0284,40.0421,39.9803,40.0077,39700.0
2012-03-23 12:10:00,58.22,58.25,58.22,58.25,18900.0,40.0009,40.0215,40.0009,40.0215,18900.0
2012-03-23 12:15:00,58.24,58.26,58.22,58.24,22900.0,40.0146,40.0284,40.0009,40.0146,22900.0
2012-03-23 12:20:00,58.23,58.25,58.18,58.2,19500.0,40.0077,40.0215,39.9734,39.9871,19500.0
2012-03-23 12:25:00,58.2,58.2,58.15,58.15,32600.0,39.9871,39.9871,39.9528,39.9528,32600.0
2012-03-23 12:30:00,58.15,58.19,58.13,58.18,38400.0,39.9528,39.9803,39.939,39.9734,38400.0
2012-03-23 12:35:00,58.18,58.21,58.17,58.18,31500.0,39.9734,39.994,39.9665,39.9734,31500.0
2012-03-23 12:40:00,58.19,58.23,58.18,58.23,16400.0,39.9803,40.0077,39.9734,40.0077,16400.0
2012-03-23 12:45:00,58.23,58.25,58.21,58.22,16100.0,40.0077,40.0215,39.994,40.0009,16100.0
2012-03-23 12:50:00,58.22,58.25,58.18,58.24,30000.0,40.0009,40.0215,39.9734,40.0146,30000.0
2012-03-23 12:55:00,58.24,58.29,58.23,58.27,23900.0,40.0146,40.049,40.0077,40.0352,23900.0
2012-03-23 13:00:00,58.26,58.33,58.26,58.32,32600.0,40.0284,40.0765,40.0284,40.0696,32600.0
2012-03-23 13:05:00,58.31,58.32,58.28,58.29,12700.0,40.0627,40.0696,40.0421,40.049,12700.0
2012-03-23 13:10:00,58.3,58.32,58.27,58.3,27200.0,40.0558,40.0696,40.0352,40.0558,27200.0
2012-03-23 13:15:00,58.3,58.38,58.29,58.37,24400.0,40.0558,40.1108,40.049,40.1039,24400.0
2012-03-23 13:20:00,58.38,58.39,58.34,58.37,21600.0,40.1108,40.1177,40.0833,40.1039,21600.0
2012-03-23 13:25:00,58.37,58.39,58.37,58.39,16000.0,40.1039,40.1177,40.1039,40.1177,16000.0
2012-03-23 13:30:00,58.38,58.4,58.34,58.37,48500.0,40.1108,40.1245,40.0833,40.1039,48500.0
2012-03-23 13:35:00,58.37,58.38,58.33,58.38,30100.0,40.1039,40.1108,40.0765,40.1108,30100.0
2012-03-23 13:40:00,58.38,58.39,58.29,58.36,108400.0,40.1108,40.1177,40.049,40.0971,108400.0
2012-03-23 13:45:00,58.36,58.37,58.3,58.35,31100.0,40.0971,40.1039,40.0558,40.0902,31100.0
2012-03-23 13:50:00,58.35,58.36,58.3,58.34,40400.0,40.0902,40.0971,40.0558,40.0833,40400.0
2012-03-23 13:55:00,58.33,58.35,58.3,58.31,24100.0,40.0765,40.0902,40.0558,40.0627,24100.0
2012-03-23 14:00:00,58.31,58.33,58.29,58.3,35700.0,40.0627,40.0765,40.049,40.0558,35700.0
2012-03-23 14:05:00,58.29,58.32,58.23,58.24,125600.0,40.049,40.0696,40.0077,40.0146,125600.0
2012-03-23 14:10:00,58.24,58.31,58.22,58.31,24100.0,40.0146,40.0627,40.0009,40.0627,24100.0
2012-03-23 14:15:00,58.31,58.34,58.3,58.33,32900.0,40.0627,40.0833,40.0558,40.0765,32900.0
2012-03-23 14:20:00,58.34,58.37,58.34,58.37,24600.0,40.0833,40.1039,40.0833,40.1039,24600.0
2012-03-23 14:25:00,58.37,58.4,58.34,58.34,52300.0,40.1039,40.1245,40.0833,40.0833,52300.0
2012-03-23 14:30:00,58.33,58.33,58.29,58.29,45400.0,40.0765,40.0765,40.049,40.049,45400.0
2012-03-23 14:35:00,58.28,58.34,58.25,58.28,41900.0,40.0421,40.0833,40.0215,40.0421,41900.0
2012-03-23 14:40:00,58.28,58.35,58.25,58.32,59800.0,40.0421,40.0902,40.0215,40.0696,59800.0
2012-03-23 14:45:00,58.31,58.35,58.29,58.3,82700.0,40.0627,40.0902,40.049,40.0558,82700.0
2012-03-23 14:50:00,58.31,58.38,58.31,58.33,30500.0,40.0627,40.1108,40.0627,40.0765,30500.0
2012-03-23 14:55:00,58.33,58.34,58.29,58.32,32300.0,40.0765,40.0833,40.049,40.0696,32300.0
2012-03-23 15:00:00,58.32,58.33,58.29,58.33,59500.0,40.0696,40.0765,40.049,40.0765,59500.0
2012-03-23 15:05:00,58.32,58.37,58.32,58.35,52300.0,40.0696,40.1039,40.0696,40.0902,52300.0
2012-03-23 15:10:00,58.35,58.35,58.32,58.34,70200.0,40.0902,40.0902,40.0696,40.0833,70200.0
2012-03-23 15:15:00,58.33,58.33,58.29,58.29,28900.0,40.0765,40.0765,40.049,40.049,28900.0
2012-03-23 15:20:00,58.29,58.35,58.29,58.33,68200.0,40.049,40.0902,40.049,40.0765,68200.0
2012-03-23 15:25:00,58.31,58.32,58.26,58.26,30800.0,40.0627,40.0696,40.0284,40.0284,30800.0
2012-03-23 15:30:00,58.26,58.3,58.23,58.23,61800.0,40.0284,40.0558,40.0077,40.0077,61800.0
2012-03-23 15:35:00,58.24,58.32,58.22,58.27,124200.0,40.0146,40.0696,40.0009,40.0352,124200.0
2012-03-23 15:40:00,58.28,58.28,58.17,58.17,53900.0,40.0421,40.0421,39.9665,39.9665,53900.0
2012-03-23 15:45:00,58.17,58.21,58.12,58.13,105800.0,39.9665,39.994,39.9322,39.939,105800.0
2012-03-23 15:50:00,58.12,58.19,58.12,58.19,96200.0,39.9322,39.9803,39.9322,39.9803,96200.0
2012-03-23 15:55:00,58.18,58.26,58.16,58.21,287200.0,39.9734,40.0284,39.9597,39.994,287200.0
2012-03-26 09:30:00,58.32,58.41,58.28,58.39,102100.0,40.0696,40.1314,40.0421,40.1177,102100.0
2012-03-26 09:35:00,58.4,58.47,58.38,58.44,92100.0,40.1245,40.1726,40.1108,40.152,92100.0
2012-03-26 09:40:00,58.42,58.46,58.36,58.4,47800.0,40.1383,40.1658,40.0971,40.1245,47800.0
2012-03-26 09:45:00,58.4,58.45,58.38,58.43,45700.0,40.1245,40.1589,40.1108,40.1452,45700.0
2012-03-26 09:50:00,58.44,58.44,58.34,58.35,65800.0,40.152,40.152,40.0833,40.0902,65800.0
2012-03-26 09:55:00,58.34,58.4,58.33,58.34,42900.0,40.0833,40.1245,40.0765,40.0833,42900.0
2012-03-26 10:00:00,58.34,58.43,58.31,58.42,73200.0,40.0833,40.1452,40.0627,40.1383,73200.0
2012-03-26 10:05:00,58.42,58.45,58.35,58.43,42600.0,40.1383,40.1589,40.0902,40.1452,42600.0
2012-03-26 10:10:00,58.42,58.45,58.38,58.43,30200.0,40.1383,40.1589,40.1108,40.1452,30200.0
2012-03-26 10:15:00,58.44,58.49,58.38,58.4,57600.0,40.152,40.1864,40.1108,40.1245,57600.0
2012-03-26 10:20:00,58.41,58.43,58.37,58.39,52500.0,40.1314,40.1452,40.1039,40.1177,52500.0
2012-03-26 10:25:00,58.4,58.43,58.35,58.35,100500.0,40.1245,40.1452,40.0902,40.0902,100500.0
2012-03-26 10:30:00,58.35,58.4,58.26,58.3,78900.0,40.0902,40.1245,40.0284,40.0558,78900.0
2012-03-26 10:35:00,58.29,58.36,58.23,58.24,39000.0,40.049,40.0971,40.0077,40.0146,39000.0
2012-03-26 10:40:00,58.24,58.29,58.2,58.21,27600.0,40.0146,40.049,39.9871,39.994,27600.0
2012-03-26 10:45:00,58.21,58.24,58.19,58.24,26000.0,39.994,40.0146,39.9803,40.0146,26000.0
2012-03-26 10:50:00,58.24,58.29,58.22,58.26,41300.0,40.0146,40.049,40.0009,40.0284,41300.0
2012-03-26 10:55:00,58.26,58.3,58.26,58.29,39600.0,40.0284,40.0558,40.0284,40.049,39600.0
2012-03-26 11:00:00,58.28,58.35,58.28,58.33,109100.0,40.0421,40.0902,40.0421,40.0765,109100.0
2012-03-26 11:05:00,58.33,58.4,58.32,58.34,25100.0,40.0765,40.1245,40.0696,40.0833,25100.0
2012-03-26 11:10:00,58.33,58.39,58.28,58.38,105000.0,40.0765,40.1177,40.0421,40.1108,105000.0
2012-03-26 11:15:00,58.37,58.39,58.35,58.37,23500.0,40.1039,40.1177,40.0902,40.1039,23500.0
2012-03-26 11:20:00,58.37,58.41,58.35,58.41,32400.0,40.1039,40.1314,40.0902,40.1314,32400.0
2012-03-26 11:25:00,58.41,58.45,58.39,58.43,28200.0,40.1314,40.1589,40.1177,40.1452,28200.0
2012-03-26 11:30:00,58.43,58.5,58.43,58.5,50000.0,40.1452,40.1933,40.1452,40.1933,50000.0
2012-03-26 11:35:00,58.5,58.6,58.49,58.59,77000.0,40.1933,40.262,40.1864,40.2551,77000.0
2012-03-26 11:40:00,58.6,58.8,58.59,58.78,118300.0,40.262,40.3994,40.2551,40.3856,118300.0
2012-03-26 11:45:00,58.77,58.79,58.69,58.71,55500.0,40.3788,40.3925,40.3238,40.3375,55500.0
2012-03-26 11:50:00,58.7,58.73,58.68,58.7,27500.0,40.3307,40.3513,40.3169,40.3307,27500.0
2012-03-26 11:55:00,58.7,58.74,58.69,58.7,25300.0,40.3307,40.3582,40.3238,40.3307,25300.0
2012-03-26 12:00:00,58.7,58.74,58.68,58.72,90000.0,40.3307,40.3582,40.3169,40.3444,90000.0
2012-03-26 12:05:00,58.72,58.73,58.68,58.68,50400.0,40.3444,40.3513,40.3169,40.3169,50400.0
2012-03-26 12:10:00,58.67,58.68,58.62,58.63,19400.0,40.3101,40.3169,40.2757,40.2826,19400.0
2012-03-26 12:15:00,58.62,58.67,58.62,58.66,40400.0,40.2757,40.3101,40.2757,40.3032,40400.0
2012-03-26 12:20:00,58.65,58.66,58.63,58.65,23700.0,40.2963,40.3032,40.2826,40.2963,23700.0
2012-03-26 12:25:00,58.65,58.66,58.64,58.64,10500.0,40.2963,40.3032,40.2894,40.2894,10500.0
2012-03-26 12:30:00,58.63,58.69,58.63,58.67,22200.0,40.2826,40.3238,40.2826,40.3101,22200.0
2012-03-26 12:35:00,58.66,58.74,58.65,58.71,53700.0,40.3032,40.3582,40.2963,40.3375,53700.0
2012-03-26 12:40:00,58.7,58.71,58.62,58.67,29400.0,40.3307,40.3375,40.2757,40.3101,29400.0
2012-03-26 12:45:00,58.67,58.69,58.63,58.69,17500.0,40.3101,40.3238,40.2826,40.3238,17500.0
2012-03-26 12:50:00,58.69,58.74,58.69,58.73,32300.0,40.3238,40.3582,40.3238,40.3513,32300.0
2012-03-26 12:55:00,58.73,58.75,58.72,58.75,16600.0,40.3513,40.365,40.3444,40.365,16600.0
2012-03-26 13:00:00,58.74,58.75,58.68,58.7,23400.0,40.3582,40.365,40.3169,40.3307,23400.0
2012-03-26 13:05:00,58.69,58.69,58.66,58.67,14300.0,40.3238,40.3238,40.3032,40.3101,14300.0
2012-03-26 13:10:00,58.66,58.67,58.64,58.66,20400.0,40.3032,40.3101,40.2894,40.3032,20400.0
2012-03-26 13:15:00,58.65,58.68,58.62,58.64,25300.0,40.2963,40.3169,40.2757,40.2894,25300.0
2012-03-26 13:20:00,58.63,58.72,58.62,58.69,26000.0,40.2826,40.3444,40.2757,40.3238,26000.0
2012-03-26 13:25:00,58.7,58.75,58.68,58.75,35000.0,40.3307,40.365,40.3169,40.365,35000.0
2012-03-26 13:30:00,58.75,58.77,58.74,58.75,19000.0,40.365,40.3788,40.3582,40.365,19000.0
2012-03-26 13:35:00,58.74,58.77,58.71,58.75,38500.0,40.3582,40.3788,40.3375,40.365,38500.0
2012-03-26 13:40:00,58.76,58.81,58.75,58.81,32100.0,40.3719,40.4062,40.365,40.4062,32100.0
2012-03-26 13:45:00,58.8,58.82,58.8,58.81,15200.0,40.3994,40.4131,40.3994,40.4062,15200.0
2012-03-26 13:50:00,58.8,58.82,58.78,58.8,36700.0,40.3994,40.4131,40.3856,40.3994,36700.0
2012-03-26 13:55:00,58.81,58.82,58.79,58.81,32800.0,40.4062,40.4131,40.3925,40.4062,32800.0
2012-03-26 14:00:00,58.81,58.82,58.78,58.79,19800.0,40.4062,40.4131,40.3856,40.3925,19800.0
2012-03-26 14:05:00,58.79,58.79,58.73,58.76,24600.0,40.3925,40.3925,40.3513,40.3719,24600.0
2012-03-26 14:10:00,58.76,58.77,58.74,58.76,26500.0,40.3719,40.3788,40.3582,40.3719,26500.0
2012-03-26 14:15:00,58.76,58.79,58.74,58.76,25900.0,40.3719,40.3925,40.3582,40.3719,25900.0
2012-03-26 14:20:00,58.76,58.84,58.76,58.8,44400.0,40.3719,40.4269,40.3719,40.3994,44400.0
2012-03-26 14:25:00,58.81,58.81,58.79,58.8,15900.0,40.4062,40.4062,40.3925,40.3994,15900.0
2012-03-26 14:30:00,58.8,58.84,58.78,58.84,43400.0,40.3994,40.4269,40.3856,40.4269,43400.0
2012-03-26 14:35:00,58.84,58.84,58.78,58.81,33400.0,40.4269,40.4269,40.3856,40.4062,33400.0
2012-03-26 14:40:00,58.8,58.92,58.8,58.88,55700.0,40.3994,40.4818,40.3994,40.4543,55700.0
2012-03-26 14:45:00,58.88,58.89,58.82,58.85,18700.0,40.4543,40.4612,40.4131,40.4337,18700.0
2012-03-26 14:50:00,58.84,58.85,58.79,58.81,36100.0,40.4269,40.4337,40.3925,40.4062,36100.0
2012-03-26 14:55:00,58.82,58.88,58.81,58.82,47400.0,40.4131,40.4543,40.4062,40.4131,47400.0
2012-03-26 15:00:00,58.81,58.92,58.8,58.91,44000.0,40.4062,40.4818,40.3994,40.475,44000.0
2012-03-26 15:05:00,58.92,58.94,58.86,58.87,29600.0,40.4818,40.4956,40.4406,40.4475,29600.0
2012-03-26 15:10:00,58.86,58.9,58.85,58.88,35700.0,40.4406,40.4681,40.4337,40.4543,35700.0
2012-03-26 15:15:00,58.88,58.95,58.88,58.89,58800.0,40.4543,40.5024,40.4543,40.4612,58800.0
2012-03-26 15:20:00,58.9,58.91,58.88,58.89,51400.0,40.4681,40.475,40.4543,40.4612,51400.0
2012-03-26 15:25:00,58.88,58.89,58.83,58.83,35600.0,40.4543,40.4612,40.42,40.42,35600.0
2012-03-26 15:30:00,58.83,58.86,58.79,58.79,40000.0,40.42,40.4406,40.3925,40.3925,40000.0
2012-03-26 15:35:00,58.79,58.84,58.79,58.83,36600.0,40.3925,40.4269,40.3925,40.42,36600.0
2012-03-26 15:40:00,58.83,58.84,58.79,58.82,64400.0,40.42,40.4269,40.3925,40.4131,64400.0
2012-03-26 15:45:00,58.81,58.85,58.8,58.85,108800.0,40.4062,40.4337,40.3994,40.4337,108800.0
2012-03-26 15:50:00,58.85,58.86,58.78,58.8,112700.0,40.4337,40.4406,40.3856,40.3994,112700.0
2012-03-26 15:55:00,58.79,58.89,58.78,58.86,218400.0,40.3925,40.4612,40.3856,40.4406,218400.0
2012-03-27 09:30:00,58.74,58.84,58.67,58.75,112600.0,40.3582,40.4269,40.3101,40.365,112600.0
2012-03-27 09:35:00,58.76,58.76,58.64,58.71,35300.0,40.3719,40.3719,40.2894,40.3375,35300.0
2012-03-27 09:40:00,58.7,58.73,58.56,58.56,32900.0,40.3307,40.3513,40.2345,40.2345,32900.0
2012-03-27 09:45:00,58.58,58.64,58.56,58.58,49100.0,40.2482,40.2894,40.2345,40.2482,49100.0
2012-03-27 09:50:00,58.57,58.57,58.48,58.48,32200.0,40.2413,40.2413,40.1795,40.1795,32200.0
2012-03-27 09:55:00,58.49,58.49,58.41,58.44,71100.0,40.1864,40.1864,40.1314,40.152,71100.0
2012-03-27 10:00:00,58.44,58.46,58.41,58.46,103400.0,40.152,40.1658,40.1314,40.1658,103400.0
2012-03-27 10:05:00,58.46,58.47,58.41,58.44,53600.0,40.1658,40.1726,40.1314,40.152,53600.0
2012-03-27 10:10:00,58.44,58.51,58.43,58.49,48500.0,40.152,40.2001,40.1452,40.1864,48500.0
2012-03-27 10:15:00,58.49,58.5,58.39,58.4,45900.0,40.1864,40.1933,40.1177,40.1245,45900.0
2012-03-27 10:20:00,58.4,58.41,58.3,58.3,46400.0,40.1245,40.1314,40.0558,40.0558,46400.0
2012-03-27 10:25:00,58.3,58.34,58.26,58.34,55700.0,40.0558,40.0833,40.0284,40.0833,55700.0
2012-03-27 10:30:00,58.34,58.38,58.32,58.36,47200.0,40.0833,40.1108,40.0696,40.0971,47200.0
2012-03-27 10:35:00,58.35,58.38,58.33,58.34,38000.0,40.0902,40.1108,40.0765,40.0833,38000.0
2012-03-27 10:40:00,58.34,58.36,58.3,58.34,23700.0,40.0833,40.0971,40.0558,40.0833,23700.0
2012-03-27 10:45:00,58.34,58.38,58.33,58.35,16900.0,40.0833,40.1108,40.0765,40.0902,16900.0
2012-03-27 10:50:00,58.36,58.37,58.25,58.25,39900.0,40.0971,40.1039,40.0215,40.0215,39900.0
2012-03-27 10:55:00,58.26,58.26,58.22,58.22,50600.0,40.0284,40.0284,40.0009,40.0009,50600.0
2012-03-27 11:00:00,58.23,58.26,58.22,58.25,44300.0,40.0077,40.0284,40.0009,40.0215,44300.0
2012-03-27 11:05:00,58.25,58.31,58.25,58.3,64200.0,40.0215,40.0627,40.0215,40.0558,64200.0
2012-03-27 11:10:00,58.29,58.31,58.25,58.28,57500.0,40.049,40.0627,40.0215,40.0421,57500.0
2012-03-27 11:15:00,58.28,58.29,58.21,58.25,69000.0,40.0421,40.049,39.994,40.0215,69000.0
2012-03-27 11:20:00,58.25,58.28,58.25,58.25,37300.0,40.0215,40.0421,40.0215,40.0215,37300.0
2012-03-27 11:25:00,58.26,58.29,58.22,58.22,41000.0,40.0284,40.049,40.0009,40.0009,41000.0
2012-03-27 11:30:00,58.22,58.25,58.21,58.21,56000.0,40.0009,40.0215,39.994,39.994,56000.0
2012-03-27 11:35:00,58.21,58.28,58.19,58.27,57500.0,39.994,40.0421,39.9803,40.0352,57500.0
2012-03-27 11:40:00,58.27,58.31,58.25,58.3,22100.0,40.0352,40.0627,40.0215,40.0558,22100.0
2012-03-27 11:45:00,58.31,58.38,58.29,58.35,38500.0,40.0627,40.1108,40.049,40.0902,38500.0
2012-03-27 11:50:00,58.35,58.4,58.35,58.39,17900.0,40.0902,40.1245,40.0902,40.1177,17900.0
2012-03-27 11:55:00,58.39,58.4,58.38,58.39,16500.0,40.1177,40.1245,40.1108,40.1177,16500.0
2012-03-27 12:00:00,58.39,58.44,58.38,58.42,40900.0,40.1177,40.152,40.1108,40.1383,40900.0
2012-03-27 12:05:00,58.42,58.43,58.39,58.4,22000.0,40.1383,40.1452,40.1177,40.1245,22000.0
2012-03-27 12:10:00,58.41,58.41,58.38,58.41,21300.0,40.1314,40.1314,40.1108,40.1314,21300.0
2012-03-27 12:15:00,58.41,58.42,58.38,58.4,36000.0,40.1314,40.1383,40.1108,40.1245,36000.0
2012-03-27 12:20:00,58.4,58.52,58.4,58.52,164900.0,40.1245,40.207,40.1245,40.207,164900.0
2012-03-27 12:25:00,58.51,58.55,58.51,58.55,94300.0,40.2001,40.2276,40.2001,40.2276,94300.0
2012-03-27 12:30:00,58.54,58.63,58.54,58.63,78500.0,40.2207,40.2826,40.2207,40.2826,78500.0
2012-03-27 12:35:00,58.63,58.66,58.55,58.55,58400.0,40.2826,40.3032,40.2276,40.2276,58400.0
2012-03-27 12:40:00,58.56,58.56,58.48,58.5,90400.0,40.2345,40.2345,40.1795,40.1933,90400.0
2012-03-27 12:45:00,58.5,58.51,58.47,58.49,35800.0,40.1933,40.2001,40.1726,40.1864,35800.0
2012-03-27 12:50:00,58.49,58.54,58.47,58.54,40200.0,40.1864,40.2207,40.1726,40.2207,40200.0
2012-03-27 12:55:00,58.53,58.59,58.53,58.58,28500.0,40.2139,40.2551,40.2139,40.2482,28500.0
2012-03-27 13:00:00,58.58,58.59,58.55,58.58,32200.0,40.2482,40.2551,40.2276,40.2482,32200.0
2012-03-27 13:05:00,58.58,58.58,58.51,58.51,24600.0,40.2482,40.2482,40.2001,40.2001,24600.0
2012-03-27 13:10:00,58.51,58.52,58.48,58.49,30400.0,40.2001,40.207,40.1795,40.1864,30400.0
2012-03-27 13:15:00,58.5,58.51,58.44,58.44,23700.0,40.1933,40.2001,40.152,40.152,23700.0
2012-03-27 13:20:00,58.44,58.45,58.39,58.4,40100.0,40.152,40.1589,40.1177,40.1245,40100.0
2012-03-27 13:25:00,58.4,58.42,58.38,58.4,52700.0,40.1245,40.1383,40.1108,40.1245,52700.0
2012-03-27 13:30:00,58.4,58.4,58.36,58.4,76200.0,40.1245,40.1245,40.0971,40.1245,76200.0
2012-03-27 13:35:00,58.4,58.41,58.38,58.39,32700.0,40.1245,40.1314,40.1108,40.1177,32700.0
2012-03-27 13:40:00,58.39,58.4,58.35,58.37,25700.0,40.1177,40.1245,40.0902,40.1039,25700.0
2012-03-27 13:45:00,58.37,58.4,58.36,58.37,21800.0,40.1039,40.1245,40.0971,40.1039,21800.0
2012-03-27 13:50:00,58.37,58.38,58.35,58.36,15600.0,40.1039,40.1108,40.0902,40.0971,15600.0
2012-03-27 13:55:00,58.35,58.37,58.33,58.34,16600.0,40.0902,40.1039,40.0765,40.0833,16600.0
2012-03-27 14:00:00,58.34,58.37,58.33,58.34,47800.0,40.0833,40.1039,40.0765,40.0833,47800.0
2012-03-27 14:05:00,58.34,58.38,58.34,58.37,17400.0,40.0833,40.1108,40.0833,40.1039,17400.0
2012-03-27 14:10:00,58.37,58.38,58.33,58.36,40800.0,40.1039,40.1108,40.0765,40.0971,40800.0
2012-03-27 14:15:00,58.35,58.39,58.35,58.37,38700.0,40.0902,40.1177,40.0902,40.1039,38700.0
2012-03-27 14:20:00,58.36,58.4,58.35,58.39,24700.0,40.0971,40.1245,40.0902,40.1177,24700.0
2012-03-27 14:25:00,58.39,58.4,58.36,58.38,35900.0,40.1177,40.1245,40.0971,40.1108,35900.0
2012-03-27 14:30:00,58.37,58.39,58.37,58.39,40600.0,40.1039,40.1177,40.1039,40.1177,40600.0
2012-03-27 14:35:00,58.38,58.39,58.34,58.36,43200.0,40.1108,40.1177,40.0833,40.0971,43200.0
2012-03-27 14:40:00,58.37,58.39,58.34,58.36,42800.0,40.1039,40.1177,40.0833,40.0971,42800.0
2012-03-27 14:45:00,58.35,58.36,58.31,58.32,25000.0,40.0902,40.0971,40.0627,40.0696,25000.0
2012-03-27 14:50:00,58.33,58.34,58.25,58.26,39300.0,40.0765,40.0833,40.0215,40.0284,39300.0
2012-03-27 14:55:00,58.26,58.35,58.25,58.3,34900.0,40.0284,40.0902,40.0215,40.0558,34900.0
2012-03-27 15:00:00,58.31,58.33,58.28,58.29,32500.0,40.0627,40.0765,40.0421,40.049,32500.0
2012-03-27 15:05:00,58.3,58.35,58.3,58.3,24500.0,40.0558,40.0902,40.0558,40.0558,24500.0
2012-03-27 15:10:00,58.3,58.34,58.28,58.28,40900.0,40.0558,40.0833,40.0421,40.0421,40900.0
2012-03-27 15:15:00,58.28,58.3,58.25,58.27,32200.0,40.0421,40.0558,40.0215,40.0352,32200.0
2012-03-27 15:20:00,58.27,58.3,58.21,58.28,40400.0,40.0352,40.0558,39.994,40.0421,40400.0
2012-03-27 15:25:00,58.28,58.31,58.25,58.28,24700.0,40.0421,40.0627,40.0215,40.0421,24700.0
2012-03-27 15:30:00,58.28,58.31,58.23,58.23,72200.0,40.0421,40.0627,40.0077,40.0077,72200.0
2012-03-27 15:35:00,58.23,58.31,58.23,58.3,73500.0,40.0077,40.0627,40.0077,40.0558,73500.0
2012-03-27 15:40:00,58.3,58.31,58.26,58.26,69400.0,40.0558,40.0627,40.0284,40.0284,69400.0
2012-03-27 15:45:00,58.25,58.25,58.22,58.24,119900.0,40.0215,40.0215,40.0009,40.0146,119900.0
2012-03-27 15:50:00,58.23,58.24,58.22,58.23,95600.0,40.0077,40.0146,40.0009,40.0077,95600.0
2012-03-27 15:55:00,58.23,58.24,58.2,58.21,200300.0,40.0077,40.0146,39.9871,39.994,200300.0
2012-03-28 09:30:00,58.51,58.75,58.4,58.6,293600.0,40.2001,40.365,40.1245,40.262,293600.0
2012-03-28 09:35:00,58.54,58.57,58.46,58.54,45300.0,40.2207,40.2413,40.1658,40.2207,45300.0
2012-03-28 09:40:00,58.56,58.59,58.51,58.52,37800.0,40.2345,40.2551,40.2001,40.207,37800.0
2012-03-28 09:45:00,58.53,58.56,58.47,58.55,99700.0,40.2139,40.2345,40.1726,40.2276,99700.0
2012-03-28 09:50:00,58.55,58.6,58.53,58.58,56500.0,40.2276,40.262,40.2139,40.2482,56500.0
2012-03-28 09:55:00,58.58,58.69,58.57,58.65,45000.0,40.2482,40.3238,40.2413,40.2963,45000.0
2012-03-28 10:00:00,58.64,58.76,58.64,58.7,102600.0,40.2894,40.3719,40.2894,40.3307,102600.0
2012-03-28 10:05:00,58.71,58.73,58.6,58.6,55900.0,40.3375,40.3513,40.262,40.262,55900.0
2012-03-28 10:10:00,58.6,58.61,58.53,58.55,41200.0,40.262,40.2688,40.2139,40.2276,41200.0
2012-03-28 10:15:00,58.55,58.59,58.48,58.57,118000.0,40.2276,40.2551,40.1795,40.2413,118000.0
2012-03-28 10:20:00,58.57,58.72,58.57,58.7,33900.0,40.2413,40.3444,40.2413,40.3307,33900.0
2012-03-28 10:25:00,58.7,58.7,58.57,58.59,36000.0,40.3307,40.3307,40.2413,40.2551,36000.0
2012-03-28 10:30:00,58.59,58.62,58.53,58.57,59000.0,40.2551,40.2757,40.2139,40.2413,59000.0
2012-03-28 10:35:00,58.58,58.62,58.52,58.58,59400.0,40.2482,40.2757,40.207,40.2482,59400.0
2012-03-28 10:40:00,58.57,58.58,58.51,58.54,78000.0,40.2413,40.2482,40.2001,40.2207,78000.0
2012-03-28 10:45:00,58.53,58.63,58.47,58.56,80200.0,40.2139,40.2826,40.1726,40.2345,80200.0
2012-03-28 10:50:00,58.55,58.61,58.47,58.47,44400.0,40.2276,40.2688,40.1726,40.1726,44400.0
2012-03-28 10:55:00,58.46,58.47,58.4,58.42,70400.0,40.1658,40.1726,40.1245,40.1383,70400.0
2012-03-28 11:00:00,58.41,58.43,58.37,58.4,76300.0,40.1314,40.1452,40.1039,40.1245,76300.0
2012-03-28 11:05:00,58.39,58.41,58.36,58.38,61200.0,40.1177,40.1314,40.0971,40.1108,61200.0
2012-03-28 11:10:00,58.37,58.4,58.32,58.38,54800.0,40.1039,40.1245,40.0696,40.1108,54800.0
2012-03-28 11:15:00,58.39,58.45,58.37,58.43,37300.0,40.1177,40.1589,40.1039,40.1452,37300.0
2012-03-28 11:20:00,58.43,58.47,58.38,58.41,29100.0,40.1452,40.1726,40.1108,40.1314,29100.0
2012-03-28 11:25:00,58.41,58.45,58.39,58.4,26500.0,40.1314,40.1589,40.1177,40.1245,26500.0
2012-03-28 11:30:00,58.4,58.47,58.38,58.47,14400.0,40.1245,40.1726,40.1108,40.1726,14400.0
2012-03-28 11:35:00,58.46,58.47,58.37,58.4,61500.0,40.1658,40.1726,40.1039,40.1245,61500.0
2012-03-28 11:40:00,58.4,58.43,58.34,58.42,84700.0,40.1245,40.1452,40.0833,40.1383,84700.0
2012-03-28 11:45:00,58.43,58.46,58.34,58.34,68700.0,40.1452,40.1658,40.0833,40.0833,68700.0
2012-03-28 11:50:00,58.34,58.35,58.22,58.24,50300.0,40.0833,40.0902,40.0009,40.0146,50300.0
2012-03-28 11:55:00,58.24,58.27,58.16,58.27,29100.0,40.0146,40.0352,39.9597,40.0352,29100.0
2012-03-28 12:00:00,58.26,58.26,58.2,58.21,36700.0,40.0284,40.0284,39.9871,39.994,36700.0
2012-03-28 12:05:00,58.23,58.28,58.16,58.21,50000.0,40.0077,40.0421,39.9597,39.994,50000.0
2012-03-28 12:10:00,58.21,58.29,58.21,58.25,26600.0,39.994,40.049,39.994,40.0215,26600.0
2012-03-28 12:15:00,58.25,58.33,58.24,58.31,52500.0,40.0215,40.0765,40.0146,40.0627,52500.0
2012-03-28 12:20:00,58.32,58.33,58.19,58.19,28800.0,40.0696,40.0765,39.9803,39.9803,28800.0
2012-03-28 12:25:00,58.2,58.3,58.2,58.27,28400.0,39.9871,40.0558,39.9871,40.0352,28400.0
2012-03-28 12:30:00,58.27,58.31,58.24,58.26,38800.0,40.0352,40.0627,40.0146,40.0284,38800.0
2012-03-28 12:35:00,58.27,58.28,58.23,58.26,29300.0,40.0352,40.0421,40.0077,40.0284,29300.0
2012-03-28 12:40:00,58.26,58.27,58.22,58.26,36700.0,40.0284,40.0352,40.0009,40.0284,36700.0
2012-03-28 12:45:00,58.26,58.28,58.25,58.28,12100.0,40.0284,40.0421,40.0215,40.0421,12100.0
2012-03-28 12:50:00,58.28,58.28,58.16,58.17,22700.0,40.0421,40.0421,39.9597,39.9665,22700.0
2012-03-28 12:55:00,58.16,58.22,58.15,58.22,35400.0,39.9597,40.0009,39.9528,40.0009,35400.0
2012-03-28 13:00:00,58.21,58.25,58.2,58.25,22800.0,39.994,40.0215,39.9871,40.0215,22800.0
2012-03-28 13:05:00,58.24,58.25,58.22,58.23,15500.0,40.0146,40.0215,40.0009,40.0077,15500.0
2012-03-28 13:10:00,58.23,58.23,58.12,58.13,14200.0,40.0077,40.0077,39.9322,39.939,14200.0
2012-03-28 13:15:00,58.13,58.22,58.13,58.22,39400.0,39.939,40.0009,39.939,40.0009,39400.0
2012-03-28 13:20:00,58.22,58.23,58.15,58.17,23600.0,40.0009,40.0077,39.9528,39.9665,23600.0
2012-03-28 13:25:00,58.16,58.24,58.16,58.23,21900.0,39.9597,40.0146,39.9597,40.0077,21900.0
2012-03-28 13:30:00,58.23,58.29,58.23,58.28,96900.0,40.0077,40.049,40.0077,40.0421,96900.0
2012-03-28 13:35:00,58.28,58.29,58.21,58.27,25900.0,40.0421,40.049,39.994,40.0352,25900.0
2012-03-28 13:40:00,58.27,58.33,58.26,58.28,65100.0,40.0352,40.0765,40.0284,40.0421,65100.0
2012-03-28 13:45:00,58.28,58.29,58.2,58.2,31100.0,40.0421,40.049,39.9871,39.9871,31100.0
2012-03-28 13:50:00,58.21,58.21,58.17,58.19,21000.0,39.994,39.994,39.9665,39.9803,21000.0
2012-03-28 13:55:00,58.18,58.19,58.17,58.17,27900.0,39.9734,39.9803,39.9665,39.9665,27900.0
2012-03-28 14:00:00,58.17,58.18,58.14,58.15,40100.0,39.9665,39.9734,39.9459,39.9528,40100.0
2012-03-28 14:05:00,58.15,58.15,58.09,58.13,43900.0,39.9528,39.9528,39.9116,39.939,43900.0
2012-03-28 14:10:00,58.14,58.17,58.1,58.16,16500.0,39.9459,39.9665,39.9184,39.9597,16500.0
2012-03-28 14:15:00,58.15,58.18,58.09,58.1,82000.0,39.9528,39.9734,39.9116,39.9184,82000.0
2012-03-28 14:20:00,58.11,58.15,58.1,58.14,34200.0,39.9253,39.9528,39.9184,39.9459,34200.0
2012-03-28 14:25:00,58.14,58.15,58.11,58.14,61700.0,39.9459,39.9528,39.9253,39.9459,61700.0
2012-03-28 14:30:00,58.14,58.14,58.13,58.14,12100.0,39.9459,39.9459,39.939,39.9459,12100.0
2012-03-28 14:35:00,58.14,58.18,58.14,58.17,49000.0,39.9459,39.9734,39.9459,39.9665,49000.0
2012-03-28 14:40:00,58.17,58.17,58.12,58.14,25300.0,39.9665,39.9665,39.9322,39.9459,25300.0
2012-03-28 14:45:00,58.14,58.22,58.13,58.21,28900.0,39.9459,40.0009,39.939,39.994,28900.0
2012-03-28 14:50:00,58.22,58.22,58.18,58.19,31000.0,40.0009,40.0009,39.9734,39.9803,31000.0
2012-03-28 14:55:00,58.2,58.27,58.2,58.21,41000.0,39.9871,40.0352,39.9871,39.994,41000.0
2012-03-28 15:00:00,58.21,58.26,58.2,58.22,24500.0,39.994,40.0284,39.9871,40.0009,24500.0
2012-03-28 15:05:00,58.22,58.22,58.15,58.15,27300.0,40.0009,40.0009,39.9528,39.9528,27300.0
2012-03-28 15:10:00,58.15,58.15,58.09,58.1,32100.0,39.9528,39.9528,39.9116,39.9184,32100.0
2012-03-28 15:15:00,58.12,58.15,58.1,58.1,26200.0,39.9322,39.9528,39.9184,39.9184,26200.0
2012-03-28 15:20:00,58.1,58.11,58.07,58.1,46000.0,39.9184,39.9253,39.8978,39.9184,46000.0
2012-03-28 15:25:00,58.1,58.1,58.03,58.03,25400.0,39.9184,39.9184,39.8703,39.8703,25400.0
2012-03-28 15:30:00,58.03,58.13,58.03,58.12,55600.0,39.8703,39.939,39.8703,39.9322,55600.0
2012-03-28 15:35:00,58.13,58.13,58.04,58.1,87200.0,39.939,39.939,39.8772,39.9184,87200.0
2012-03-28 15:40:00,58.1,58.19,58.08,58.19,63800.0,39.9184,39.9803,39.9047,39.9803,63800.0
2012-03-28 15:45:00,58.19,58.22,58.11,58.11,117300.0,39.9803,40.0009,39.9253,39.9253,117300.0
2012-03-28 15:50:00,58.12,58.15,58.1,58.11,100400.0,39.9322,39.9528,39.9184,39.9253,100400.0
2012-03-28 15:55:00,58.1,58.18,58.1,58.17,181800.0,39.9184,39.9734,39.9184,39.9665,181800.0
2012-03-29 09:30:00,57.92,58.0,57.91,57.98,73100.0,39.7948,39.8497,39.7879,39.836,73100.0
2012-03-29 09:35:00,57.98,58.0,57.81,57.81,66200.0,39.836,39.8497,39.7192,39.7192,66200.0
2012-03-29 09:40:00,57.83,57.85,57.62,57.64,87200.0,39.7329,39.7467,39.5886,39.6024,87200.0
2012-03-29 09:45:00,57.65,57.91,57.64,57.89,57600.0,39.6093,39.7879,39.6024,39.7741,57600.0
2012-03-29 09:50:00,57.9,58.0,57.89,57.98,42500.0,39.781,39.8497,39.7741,39.836,42500.0
2012-03-29 09:55:00,57.99,57.99,57.75,57.82,74500.0,39.8429,39.8429,39.678,39.7261,74500.0
2012-03-29 10:00:00,57.83,57.94,57.81,57.93,119000.0,39.7329,39.8085,39.7192,39.8016,119000.0
2012-03-29 10:05:00,57.93,58.04,57.92,58.02,56400.0,39.8016,39.8772,39.7948,39.8635,56400.0
2012-03-29 10:10:00,58.01,58.03,57.91,57.94,139800.0,39.8566,39.8703,39.7879,39.8085,139800.0
2012-03-29 10:15:00,57.95,57.97,57.81,57.86,80700.0,39.8154,39.8291,39.7192,39.7535,80700.0
2012-03-29 10:20:00,57.88,58.0,57.85,57.97,48700.0,39.7673,39.8497,39.7467,39.8291,48700.0
2012-03-29 10:25:00,57.97,57.97,57.76,57.8,79900.0,39.8291,39.8291,39.6848,39.7123,79900.0
2012-03-29 10:30:00,57.8,57.84,57.76,57.76,52300.0,39.7123,39.7398,39.6848,39.6848,52300.0
2012-03-29 10:35:00,57.76,57.77,57.71,57.76,45000.0,39.6848,39.6917,39.6505,39.6848,45000.0
2012-03-29 10:40:00,57.75,57.83,57.73,57.82,63100.0,39.678,39.7329,39.6642,39.7261,63100.0
2012-03-29 10:45:00,57.82,57.82,57.76,57.78,52400.0,39.7261,39.7261,39.6848,39.6986,52400.0
2012-03-29 10:50:00,57.78,57.82,57.77,57.78,36400.0,39.6986,39.7261,39.6917,39.6986,36400.0
2012-03-29 10:55:00,57.78,57.84,57.76,57.83,104600.0,39.6986,39.7398,39.6848,39.7329,104600.0
2012-03-29 11:00:00,57.83,57.87,57.76,57.86,22500.0,39.7329,39.7604,39.6848,39.7535,22500.0
2012-03-29 11:05:00,57.87,57.9,57.86,57.9,12400.0,39.7604,39.781,39.7535,39.781,12400.0
2012-03-29 11:10:00,57.9,57.9,57.79,57.81,80300.0,39.781,39.781,39.7054,39.7192,80300.0
2012-03-29 11:15:00,57.81,57.83,57.73,57.79,56100.0,39.7192,39.7329,39.6642,39.7054,56100.0
2012-03-29 11:20:00,57.79,57.83,57.77,57.83,20300.0,39.7054,39.7329,39.6917,39.7329,20300.0
2012-03-29 11:25:00,57.83,57.83,57.62,57.64,142100.0,39.7329,39.7329,39.5886,39.6024,142100.0
2012-03-29 11:30:00,57.64,57.71,57.59,57.62,81100.0,39.6024,39.6505,39.568,39.5886,81100.0
2012-03-29 11:35:00,57.62,57.63,57.57,57.6,32200.0,39.5886,39.5955,39.5543,39.5749,32200.0
2012-03-29 11:40:00,57.59,57.66,57.57,57.66,14300.0,39.568,39.6161,39.5543,39.6161,14300.0
2012-03-29 11:45:00,57.66,57.66,57.57,57.59,31000.0,39.6161,39.6161,39.5543,39.568,31000.0
2012-03-29 11:50:00,57.6,57.61,57.5,57.54,33400.0,39.5749,39.5818,39.5062,39.5337,33400.0
2012-03-29 11:55:00,57.54,57.58,57.51,57.55,21800.0,39.5337,39.5612,39.5131,39.5405,21800.0
2012-03-29 12:00:00,57.55,57.64,57.54,57.63,30800.0,39.5405,39.6024,39.5337,39.5955,30800.0
2012-03-29 12:05:00,57.63,57.7,57.63,57.7,20400.0,39.5955,39.6436,39.5955,39.6436,20400.0
2012-03-29 12:10:00,57.7,57.72,57.66,57.68,21000.0,39.6436,39.6573,39.6161,39.6299,21000.0
2012-03-29 12:15:00,57.68,57.72,57.63,57.71,19700.0,39.6299,39.6573,39.5955,39.6505,19700.0
2012-03-29 12:20:00,57.71,57.72,57.69,57.7,19200.0,39.6505,39.6573,39.6367,39.6436,19200.0
2012-03-29 12:25:00,57.7,57.75,57.69,57.74,22200.0,39.6436,39.678,39.6367,39.6711,22200.0
2012-03-29 12:30:00,57.75,57.77,57.66,57.69,49700.0,39.678,39.6917,39.6161,39.6367,49700.0
2012-03-29 12:35:00,57.7,57.72,57.63,57.69,68900.0,39.6436,39.6573,39.5955,39.6367,68900.0
2012-03-29 12:40:00,57.7,57.74,57.65,57.68,77100.0,39.6436,39.6711,39.6093,39.6299,77100.0
2012-03-29 12:45:00,57.68,57.69,57.62,57.67,19000.0,39.6299,39.6367,39.5886,39.623,19000.0
2012-03-29 12:50:00,57.67,57.73,57.65,57.71,30200.0,39.623,39.6642,39.6093,39.6505,30200.0
2012-03-29 12:55:00,57.72,57.73,57.69,57.71,9300.0,39.6573,39.6642,39.6367,39.6505,9300.0
2012-03-29 13:00:00,57.7,57.72,57.66,57.7,25400.0,39.6436,39.6573,39.6161,39.6436,25400.0
2012-03-29 13:05:00,57.7,57.73,57.66,57.7,66400.0,39.6436,39.6642,39.6161,39.6436,66400.0
2012-03-29 13:10:00,57.71,57.72,57.64,57.65,61800.0,39.6505,39.6573,39.6024,39.6093,61800.0
2012-03-29 13:15:00,57.65,57.65,57.6,57.63,27800.0,39.6093,39.6093,39.5749,39.5955,27800.0
2012-03-29 13:20:00,57.62,57.66,57.6,57.61,60800.0,39.5886,39.6161,39.5749,39.5818,60800.0
2012-03-29 13:25:00,57.61,57.71,57.6,57.7,53500.0,39.5818,39.6505,39.5749,39.6436,53500.0
2012-03-29 13:30:00,57.7,57.72,57.68,57.71,21700.0,39.6436,39.6573,39.6299,39.6505,21700.0
2012-03-29 13:35:00,57.7,57.77,57.7,57.77,13800.0,39.6436,39.6917,39.6436,39.6917,13800.0
2012-03-29 13:40:00,57.77,57.8,57.74,57.75,29800.0,39.6917,39.7123,39.6711,39.678,29800.0
2012-03-29 13:45:00,57.75,57.78,57.73,57.76,45400.0,39.678,39.6986,39.6642,39.6848,45400.0
2012-03-29 13:50:00,57.76,57.8,57.73,57.76,34900.0,39.6848,39.7123,39.6642,39.6848,34900.0
2012-03-29 13:55:00,57.77,57.81,57.77,57.8,18100.0,39.6917,39.7192,39.6917,39.7123,18100.0
2012-03-29 14:00:00,57.79,57.87,57.77,57.79,55200.0,39.7054,39.7604,39.6917,39.7054,55200.0
2012-03-29 14:05:00,57.8,57.83,57.76,57.83,26300.0,39.7123,39.7329,39.6848,39.7329,26300.0
2012-03-29 14:10:00,57.83,57.86,57.81,57.86,26500.0,39.7329,39.7535,39.7192,39.7535,26500.0
2012-03-29 14:15:00,57.85,57.91,57.83,57.91,35400.0,39.7467,39.7879,39.7329,39.7879,35400.0
2012-03-29 14:20:00,57.9,57.96,57.9,57.9,24200.0,39.781,39.8222,39.781,39.781,24200.0
2012-03-29 14:25:00,57.9,57.91,57.85,57.86,25100.0,39.781,39.7879,39.7467,39.7535,25100.0
2012-03-29 14:30:00,57.85,57.87,57.84,57.84,29800.0,39.7467,39.7604,39.7398,39.7398,29800.0
2012-03-29 14:35:00,57.84,57.9,57.84,57.87,40000.0,39.7398,39.781,39.7398,39.7604,40000.0
2012-03-29 14:40:00,57.86,57.91,57.85,57.89,19200.0,39.7535,39.7879,39.7467,39.7741,19200.0
2012-03-29 14:45:00,57.9,57.92,57.88,57.89,22900.0,39.781,39.7948,39.7673,39.7741,22900.0
2012-03-29 14:50:00,57.89,57.9,57.87,57.89,30900.0,39.7741,39.781,39.7604,39.7741,30900.0
2012-03-29 14:55:00,57.89,57.91,57.85,57.88,45100.0,39.7741,39.7879,39.7467,39.7673,45100.0
2012-03-29 15:00:00,57.87,57.91,57.86,57.89,42800.0,39.7604,39.7879,39.7535,39.7741,42800.0
2012-03-29 15:05:00,57.89,57.94,57.87,57.92,31300.0,39.7741,39.8085,39.7604,39.7948,31300.0
2012-03-29 15:10:00,57.92,58.03,57.91,58.01,76700.0,39.7948,39.8703,39.7879,39.8566,76700.0
2012-03-29 15:15:00,58.0,58.03,57.97,57.98,30900.0,39.8497,39.8703,39.8291,39.836,30900.0
2012-03-29 15:20:00,57.98,58.0,57.95,57.95,107000.0,39.836,39.8497,39.8154,39.8154,107000.0
2012-03-29 15:25:00,57.96,57.96,57.89,57.91,38100.0,39.8222,39.8222,39.7741,39.7879,38100.0
2012-03-29 15:30:00,57.92,57.98,57.89,57.96,76300.0,39.7948,39.836,39.7741,39.8222,76300.0
2012-03-29 15:35:00,57.96,57.98,57.93,57.93,68300.0,39.8222,39.836,39.8016,39.8016,68300.0
2012-03-29 15:40:00,57.94,57.97,57.92,57.96,62800.0,39.8085,39.8291,39.7948,39.8222,62800.0
2012-03-29 15:45:00,57.97,58.01,57.95,57.95,99100.0,39.8291,39.8566,39.8154,39.8154,99100.0
2012-03-29 15:50:00,57.95,57.99,57.95,57.98,68600.0,39.8154,39.8429,39.8154,39.836,68600.0
2012-03-29 15:55:00,57.98,58.01,57.95,57.97,149300.0,39.836,39.8566,39.8154,39.8291,149300.0
2012-03-30 09:30:00,58.09,58.41,58.09,58.39,68700.0,39.9116,40.1314,39.9116,40.1177,68700.0
2012-03-30 09:35:00,58.39,58.44,58.27,58.3,33900.0,40.1177,40.152,40.0352,40.0558,33900.0
2012-03-30 09:40:00,58.3,58.32,58.12,58.26,90100.0,40.0558,40.0696,39.9322,40.0284,90100.0
2012-03-30 09:45:00,58.24,58.24,58.19,58.23,28400.0,40.0146,40.0146,39.9803,40.0077,28400.0
2012-03-30 09:50:00,58.23,58.3,58.2,58.22,33000.0,40.0077,40.0558,39.9871,40.0009,33000.0
2012-03-30 09:55:00,58.21,58.32,58.21,58.22,48400.0,39.994,40.0696,39.994,40.0009,48400.0
2012-03-30 10:00:00,58.21,58.33,58.2,58.31,35200.0,39.994,40.0765,39.9871,40.0627,35200.0
2012-03-30 10:05:00,58.31,58.35,58.26,58.31,57600.0,40.0627,40.0902,40.0284,40.0627,57600.0
2012-03-30 10:10:00,58.31,58.36,58.21,58.26,100700.0,40.0627,40.0971,39.994,40.0284,100700.0
2012-03-30 10:15:00,58.25,58.33,58.25,58.28,39000.0,40.0215,40.0765,40.0215,40.0421,39000.0
2012-03-30 10:20:00,58.28,58.31,58.19,58.19,36100.0,40.0421,40.0627,39.9803,39.9803,36100.0
2012-03-30 10:25:00,58.2,58.21,58.16,58.19,16100.0,39.9871,39.994,39.9597,39.9803,16100.0
2012-03-30 10:30:00,58.19,58.25,58.17,58.23,34900.0,39.9803,40.0215,39.9665,40.0077,34900.0
2012-03-30 10:35:00,58.24,58.25,58.2,58.21,34600.0,40.0146,40.0215,39.9871,39.994,34600.0
2012-03-30 10:40:00,58.2,58.22,58.16,58.16,29800.0,39.9871,40.0009,39.9597,39.9597,29800.0
2012-03-30 10:45:00,58.16,58.22,58.13,58.2,35900.0,39.9597,40.0009,39.939,39.9871,35900.0
2012-03-30 10:50:00,58.2,58.22,58.18,58.2,17100.0,39.9871,40.0009,39.9734,39.9871,17100.0
2012-03-30 10:55:00,58.21,58.22,58.15,58.17,51800.0,39.994,40.0009,39.9528,39.9665,51800.0
2012-03-30 11:00:00,58.17,58.18,58.15,58.17,16800.0,39.9665,39.9734,39.9528,39.9665,16800.0
2012-03-30 11:05:00,58.16,58.18,58.12,58.13,34800.0,39.9597,39.9734,39.9322,39.939,34800.0
2012-03-30 11:10:00,58.13,58.3,58.13,58.29,74200.0,39.939,40.0558,39.939,40.049,74200.0
2012-03-30 11:15:00,58.3,58.37,58.3,58.34,50400.0,40.0558,40.1039,40.0558,40.0833,50400.0
2012-03-30 11:20:00,58.34,58.35,58.32,58.34,15900.0,40.0833,40.0902,40.0696,40.0833,15900.0
2012-03-30 11:25:00,58.35,58.38,58.27,58.3,47100.0,40.0902,40.1108,40.0352,40.0558,47100.0
2012-03-30 11:30:00,58.31,58.36,58.31,58.36,18900.0,40.0627,40.0971,40.0627,40.0971,18900.0
2012-03-30 11:35:00,58.36,58.42,58.35,58.4,11100.0,40.0971,40.1383,40.0902,40.1245,11100.0
2012-03-30 11:40:00,58.4,58.4,58.32,58.35,34900.0,40.1245,40.1245,40.0696,40.0902,34900.0
2012-03-30 11:45:00,58.36,58.37,58.3,58.32,20900.0,40.0971,40.1039,40.0558,40.0696,20900.0
2012-03-30 11:50:00,58.31,58.34,58.29,58.31,22000.0,40.0627,40.0833,40.049,40.0627,22000.0
2012-03-30 11:55:00,58.3,58.31,58.28,58.28,8800.0,40.0558,40.0627,40.0421,40.0421,8800.0
2012-03-30 12:00:00,58.28,58.36,58.28,58.36,22200.0,40.0421,40.0971,40.0421,40.0971,22200.0
2012-03-30 12:05:00,58.36,58.38,58.35,58.38,17100.0,40.0971,40.1108,40.0902,40.1108,17100.0
2012-03-30 12:10:00,58.39,58.4,58.34,58.4,86400.0,40.1177,40.1245,40.0833,40.1245,86400.0
2012-03-30 12:15:00,58.4,58.42,58.39,58.42,12400.0,40.1245,40.1383,40.1177,40.1383,12400.0
2012-03-30 12:20:00,58.41,58.42,58.4,58.4,17900.0,40.1314,40.1383,40.1245,40.1245,17900.0
2012-03-30 12:25:00,58.4,58.41,58.37,58.38,10000.0,40.1245,40.1314,40.1039,40.1108,10000.0
2012-03-30 12:30:00,58.38,58.4,58.36,58.4,9700.0,40.1108,40.1245,40.0971,40.1245,9700.0
2012-03-30 12:35:00,58.4,58.41,58.38,58.4,12000.0,40.1245,40.1314,40.1108,40.1245,12000.0
2012-03-30 12:40:00,58.39,58.46,58.39,58.44,31600.0,40.1177,40.1658,40.1177,40.152,31600.0
2012-03-30 12:45:00,58.43,58.44,58.41,58.42,19400.0,40.1452,40.152,40.1314,40.1383,19400.0
2012-03-30 12:50:00,58.41,58.43,58.36,58.4,31100.0,40.1314,40.1452,40.0971,40.1245,31100.0
2012-03-30 12:55:00,58.4,58.41,58.3,58.32,9000.0,40.1245,40.1314,40.0558,40.0696,9000.0
2012-03-30 13:00:00,58.32,58.35,58.3,58.32,18600.0,40.0696,40.0902,40.0558,40.0696,18600.0
2012-03-30 13:05:00,58.32,58.33,58.28,58.29,10900.0,40.0696,40.0765,40.0421,40.049,10900.0
2012-03-30 13:10:00,58.29,58.33,58.28,58.33,14400.0,40.049,40.0765,40.0421,40.0765,14400.0
2012-03-30 13:15:00,58.32,58.41,58.32,58.41,35100.0,40.0696,40.1314,40.0696,40.1314,35100.0
2012-03-30 13:20:00,58.41,58.47,58.4,58.47,24100.0,40.1314,40.1726,40.1245,40.1726,24100.0
2012-03-30 13:25:00,58.45,58.46,58.42,58.43,51900.0,40.1589,40.1658,40.1383,40.1452,51900.0
2012-03-30 13:30:00,58.43,58.48,58.42,58.48,12600.0,40.1452,40.1795,40.1383,40.1795,12600.0
2012-03-30 13:35:00,58.48,58.48,58.46,58.47,11600.0,40.1795,40.1795,40.1658,40.1726,11600.0
2012-03-30 13:40:00,58.47,58.47,58.41,58.42,19700.0,40.1726,40.1726,40.1314,40.1383,19700.0
2012-03-30 13:45:00,58.42,58.5,58.41,58.48,37500.0,40.1383,40.1933,40.1314,40.1795,37500.0
2012-03-30 13:50:00,58.48,58.48,58.42,58.43,25900.0,40.1795,40.1795,40.1383,40.1452,25900.0
2012-03-30 13:55:00,58.43,58.43,58.41,58.41,28900.0,40.1452,40.1452,40.1314,40.1314,28900.0
2012-03-30 14:00:00,58.41,58.44,58.4,58.44,20200.0,40.1314,40.152,40.1245,40.152,20200.0
2012-03-30 14:05:00,58.44,58.46,58.42,58.45,32200.0,40.152,40.1658,40.1383,40.1589,32200.0
2012-03-30 14:10:00,58.45,58.45,58.41,58.41,28700.0,40.1589,40.1589,40.1314,40.1314,28700.0
2012-03-30 14:15:00,58.42,58.43,58.38,58.38,24400.0,40.1383,40.1452,40.1108,40.1108,24400.0
2012-03-30 14:20:00,58.38,58.46,58.38,58.46,27600.0,40.1108,40.1658,40.1108,40.1658,27600.0
2012-03-30 14:25:00,58.45,58.49,58.45,58.49,28100.0,40.1589,40.1864,40.1589,40.1864,28100.0
2012-03-30 14:30:00,58.48,58.48,58.41,58.41,26300.0,40.1795,40.1795,40.1314,40.1314,26300.0
2012-03-30 14:35:00,58.41,58.48,58.41,58.47,35200.0,40.1314,40.1795,40.1314,40.1726,35200.0
2012-03-30 14:40:00,58.47,58.5,58.44,58.5,39100.0,40.1726,40.1933,40.152,40.1933,39100.0
2012-03-30 14:45:00,58.5,58.52,58.5,58.5,26800.0,40.1933,40.207,40.1933,40.1933,26800.0
2012-03-30 14:50:00,58.5,58.51,58.43,58.43,21900.0,40.1933,40.2001,40.1452,40.1452,21900.0
2012-03-30 14:55:00,58.43,58.43,58.36,58.36,25000.0,40.1452,40.1452,40.0971,40.0971,25000.0
2012-03-30 15:00:00,58.37,58.42,58.37,58.42,35800.0,40.1039,40.1383,40.1039,40.1383,35800.0
2012-03-30 15:05:00,58.42,58.43,58.39,58.43,42200.0,40.1383,40.1452,40.1177,40.1452,42200.0
2012-03-30 15:10:00,58.43,58.46,58.41,58.46,33000.0,40.1452,40.1658,40.1314,40.1658,33000.0
2012-03-30 15:15:00,58.46,58.46,58.42,58.42,39800.0,40.1658,40.1658,40.1383,40.1383,39800.0
2012-03-30 15:20:00,58.42,58.44,58.34,58.35,58500.0,40.1383,40.152,40.0833,40.0902,58500.0
2012-03-30 15:25:00,58.36,58.44,58.35,58.43,67100.0,40.0971,40.152,40.0902,40.1452,67100.0
2012-03-30 15:30:00,58.43,58.48,58.43,58.46,72100.0,40.1452,40.1795,40.1452,40.1658,72100.0
2012-03-30 15:35:00,58.45,58.46,58.33,58.33,118100.0,40.1589,40.1658,40.0765,40.0765,118100.0
2012-03-30 15:40:00,58.33,58.34,58.28,58.3,108700.0,40.0765,40.0833,40.0421,40.0558,108700.0
2012-03-30 15:45:00,58.29,58.3,58.25,58.26,147500.0,40.049,40.0558,40.0215,40.0284,147500.0
2012-03-30 15:50:00,58.27,58.29,58.23,58.26,169800.0,40.0352,40.049,40.0077,40.0284,169800.0
2012-03-30 15:55:00,58.27,58.3,58.24,58.27,146800.0,40.0352,40.0558,40.0146,40.0352,146800.0
2012-04-02 09:30:00,58.35,58.45,58.19,58.34,77600.0,40.0902,40.1589,39.9803,40.0833,77600.0
2012-04-02 09:35:00,58.35,58.36,58.16,58.17,53700.0,40.0902,40.0971,39.9597,39.9665,53700.0
2012-04-02 09:40:00,58.19,58.27,58.16,58.27,42500.0,39.9803,40.0352,39.9597,40.0352,42500.0
2012-04-02 09:45:00,58.26,58.26,58.18,58.19,32300.0,40.0284,40.0284,39.9734,39.9803,32300.0
2012-04-02 09:50:00,58.18,58.19,58.14,58.19,42100.0,39.9734,39.9803,39.9459,39.9803,42100.0
2012-04-02 09:55:00,58.2,58.2,57.99,58.0,83100.0,39.9871,39.9871,39.8429,39.8497,83100.0
2012-04-02 10:00:00,58.0,58.3,58.0,58.02,145300.0,39.8497,40.0558,39.8497,39.8635,145300.0
2012-04-02 10:05:00,58.02,58.07,58.0,58.0,83500.0,39.8635,39.8978,39.8497,39.8497,83500.0
2012-04-02 10:10:00,58.01,58.07,58.0,58.06,53300.0,39.8566,39.8978,39.8497,39.8909,53300.0
2012-04-02 10:15:00,58.05,58.12,58.05,58.12,50300.0,39.8841,39.9322,39.8841,39.9322,50300.0
2012-04-02 10:20:00,58.13,58.18,58.13,58.17,61500.0,39.939,39.9734,39.939,39.9665,61500.0
2012-04-02 10:25:00,58.17,58.23,58.16,58.22,107500.0,39.9665,40.0077,39.9597,40.0009,107500.0
2012-04-02 10:30:00,58.23,58.26,58.21,58.25,78200.0,40.0077,40.0284,39.994,40.0215,78200.0
2012-04-02 10:35:00,58.24,58.26,58.2,58.24,60700.0,40.0146,40.0284,39.9871,40.0146,60700.0
2012-04-02 10:40:00,58.25,58.34,58.21,58.21,102400.0,40.0215,40.0833,39.994,39.994,102400.0
2012-04-02 10:45:00,58.21,58.23,58.2,58.21,24300.0,39.994,40.0077,39.9871,39.994,24300.0
2012-04-02 10:50:00,58.21,58.26,58.2,58.26,38300.0,39.994,40.0284,39.9871,40.0284,38300.0
2012-04-02 10:55:00,58.26,58.3,58.24,58.28,42700.0,40.0284,40.0558,40.0146,40.0421,42700.0
2012-04-02 11:00:00,58.27,58.27,58.14,58.14,40400.0,40.0352,40.0352,39.9459,39.9459,40400.0
2012-04-02 11:05:00,58.15,58.17,58.12,58.14,41800.0,39.9528,39.9665,39.9322,39.9459,41800.0
2012-04-02 11:10:00,58.15,58.21,58.15,58.2,30500.0,39.9528,39.994,39.9528,39.9871,30500.0
2012-04-02 11:15:00,58.19,58.23,58.17,58.17,41800.0,39.9803,40.0077,39.9665,39.9665,41800.0
2012-04-02 11:20:00,58.17,58.19,58.14,58.14,25500.0,39.9665,39.9803,39.9459,39.9459,25500.0
2012-04-02 11:25:00,58.14,58.16,58.09,58.09,50700.0,39.9459,39.9597,39.9116,39.9116,50700.0
2012-04-02 11:30:00,58.09,58.09,58.04,58.08,37800.0,39.9116,39.9116,39.8772,39.9047,37800.0
2012-04-02 11:35:00,58.08,58.12,58.06,58.07,27500.0,39.9047,39.9322,39.8909,39.8978,27500.0
2012-04-02 11:40:00,58.07,58.18,58.07,58.16,22000.0,39.8978,39.9734,39.8978,39.9597,22000.0
2012-04-02 11:45:00,58.17,58.2,58.15,58.19,30900.0,39.9665,39.9871,39.9528,39.9803,30900.0
2012-04-02 11:50:00,58.2,58.2,58.15,58.19,40000.0,39.9871,39.9871,39.9528,39.9803,40000.0
2012-04-02 11:55:00,58.19,58.23,58.18,58.21,83800.0,39.9803,40.0077,39.9734,39.994,83800.0
2012-04-02 12:00:00,58.2,58.24,58.2,58.23,40000.0,39.9871,40.0146,39.9871,40.0077,40000.0
2012-04-02 12:05:00,58.22,58.33,58.22,58.29,40000.0,40.0009,40.0765,40.0009,40.049,40000.0
2012-04-02 12:10:00,58.29,58.3,58.27,58.28,27200.0,40.049,40.0558,40.0352,40.0421,27200.0
2012-04-02 12:15:00,58.28,58.3,58.24,58.28,96300.0,40.0421,40.0558,40.0146,40.0421,96300.0
2012-04-02 12:20:00,58.28,58.29,58.22,58.25,85900.0,40.0421,40.049,40.0009,40.0215,85900.0
2012-04-02 12:25:00,58.26,58.27,58.2,58.2,26000.0,40.0284,40.0352,39.9871,39.9871,26000.0
2012-04-02 12:30:00,58.2,58.26,58.2,58.25,33100.0,39.9871,40.0284,39.9871,40.0215,33100.0
2012-04-02 12:35:00,58.24,58.27,58.21,58.22,49400.0,40.0146,40.0352,39.994,40.0009,49400.0
2012-04-02 12:40:00,58.21,58.22,58.18,58.18,31000.0,39.994,40.0009,39.9734,39.9734,31000.0
2012-04-02 12:45:00,58.19,58.22,58.18,58.2,9800.0,39.9803,40.0009,39.9734,39.9871,9800.0
2012-04-02 12:50:00,58.21,58.28,58.2,58.24,40700.0,39.994,40.0421,39.9871,40.0146,40700.0
2012-04-02 12:55:00,58.23,58.24,58.17,58.2,25100.0,40.0077,40.0146,39.9665,39.9871,25100.0
2012-04-02 13:00:00,58.2,58.22,58.17,58.17,25200.0,39.9871,40.0009,39.9665,39.9665,25200.0
2012-04-02 13:05:00,58.18,58.22,58.16,58.2,47100.0,39.9734,40.0009,39.9597,39.9871,47100.0
2012-04-02 13:10:00,58.21,58.22,58.16,58.2,36100.0,39.994,40.0009,39.9597,39.9871,36100.0
2012-04-02 13:15:00,58.2,58.25,58.18,58.25,16800.0,39.9871,40.0215,39.9734,40.0215,16800.0
2012-04-02 13:20:00,58.24,58.28,58.24,58.26,19800.0,40.0146,40.0421,40.0146,40.0284,19800.0
2012-04-02 13:25:00,58.26,58.28,58.25,58.25,32400.0,40.0284,40.0421,40.0215,40.0215,32400.0
2012-04-02 13:30:00,58.26,58.28,58.18,58.18,31400.0,40.0284,40.0421,39.9734,39.9734,31400.0
2012-04-02 13:35:00,58.18,58.2,58.15,58.2,32600.0,39.9734,39.9871,39.9528,39.9871,32600.0
2012-04-02 13:40:00,58.19,58.21,58.17,58.19,32300.0,39.9803,39.994,39.9665,39.9803,32300.0
2012-04-02 13:45:00,58.19,58.23,58.18,58.21,47000.0,39.9803,40.0077,39.9734,39.994,47000.0
2012-04-02 13:50:00,58.2,58.24,58.2,58.23,10900.0,39.9871,40.0146,39.9871,40.0077,10900.0
2012-04-02 13:55:00,58.23,58.23,58.18,58.18,29000.0,40.0077,40.0077,39.9734,39.9734,29000.0
2012-04-02 14:00:00,58.18,58.24,58.17,58.24,34500.0,39.9734,40.0146,39.9665,40.0146,34500.0
2012-04-02 14:05:00,58.24,58.27,58.23,58.23,23500.0,40.0146,40.0352,40.0077,40.0077,23500.0
2012-04-02 14:10:00,58.23,58.23,58.17,58.18,23700.0,40.0077,40.0077,39.9665,39.9734,23700.0
2012-04-02 14:15:00,58.19,58.21,58.18,58.2,24400.0,39.9803,39.994,39.9734,39.9871,24400.0
2012-04-02 14:20:00,58.2,58.22,58.15,58.18,66500.0,39.9871,40.0009,39.9528,39.9734,66500.0
2012-04-02 14:25:00,58.18,58.19,58.18,58.19,10500.0,39.9734,39.9803,39.9734,39.9803,10500.0
2012-04-02 14:30:00,58.19,58.26,58.18,58.25,25700.0,39.9803,40.0284,39.9734,40.0215,25700.0
2012-04-02 14:35:00,58.26,58.26,58.23,58.23,30600.0,40.0284,40.0284,40.0077,40.0077,30600.0
2012-04-02 14:40:00,58.24,58.26,58.24,58.26,26400.0,40.0146,40.0284,40.0146,40.0284,26400.0
2012-04-02 14:45:00,58.25,58.26,58.22,58.25,21000.0,40.0215,40.0284,40.0009,40.0215,21000.0
2012-04-02 14:50:00,58.26,58.26,58.2,58.23,60400.0,40.0284,40.0284,39.9871,40.0077,60400.0
2012-04-02 14:55:00,58.23,58.28,58.22,58.26,56300.0,40.0077,40.0421,40.0009,40.0284,56300.0
2012-04-02 15:00:00,58.27,58.29,58.23,58.24,54700.0,40.0352,40.049,40.0077,40.0146,54700.0
2012-04-02 15:05:00,58.25,58.28,58.24,58.27,44600.0,40.0215,40.0421,40.0146,40.0352,44600.0
2012-04-02 15:10:00,58.27,58.28,58.26,58.27,51600.0,40.0352,40.0421,40.0284,40.0352,51600.0
2012-04-02 15:15:00,58.26,58.29,58.24,58.28,42600.0,40.0284,40.049,40.0146,40.0421,42600.0
2012-04-02 15:20:00,58.29,58.3,58.28,58.29,38100.0,40.049,40.0558,40.0421,40.049,38100.0
2012-04-02 15:25:00,58.3,58.34,58.28,58.32,62000.0,40.0558,40.0833,40.0421,40.0696,62000.0
2012-04-02 15:30:00,58.33,58.33,58.28,58.32,33300.0,40.0765,40.0765,40.0421,40.0696,33300.0
2012-04-02 15:35:00,58.31,58.32,58.28,58.3,37600.0,40.0627,40.0696,40.0421,40.0558,37600.0
2012-04-02 15:40:00,58.3,58.3,58.27,58.3,35800.0,40.0558,40.0558,40.0352,40.0558,35800.0
2012-04-02 15:45:00,58.3,58.32,58.21,58.26,114400.0,40.0558,40.0696,39.994,40.0284,114400.0
2012-04-02 15:50:00,58.26,58.3,58.24,58.26,57900.0,40.0284,40.0558,40.0146,40.0284,57900.0
2012-04-02 15:55:00,58.26,58.3,58.23,58.28,201100.0,40.0284,40.0558,40.0077,40.0421,201100.0
2012-04-03 09:30:00,58.28,58.32,58.06,58.17,50500.0,40.0421,40.0696,39.8909,39.9665,50500.0
2012-04-03 09:35:00,58.18,58.35,58.18,58.34,18200.0,39.9734,40.0902,39.9734,40.0833,18200.0
2012-04-03 09:40:00,58.34,58.39,58.27,58.27,61300.0,40.0833,40.1177,40.0352,40.0352,61300.0
2012-04-03 09:45:00,58.27,58.33,58.27,58.3,37400.0,40.0352,40.0765,40.0352,40.0558,37400.0
2012-04-03 09:50:00,58.3,58.31,58.25,58.29,42100.0,40.0558,40.0627,40.0215,40.049,42100.0
2012-04-03 09:55:00,58.29,58.33,58.26,58.31,62400.0,40.049,40.0765,40.0284,40.0627,62400.0
2012-04-03 10:00:00,58.32,58.4,58.24,58.35,24300.0,40.0696,40.1245,40.0146,40.0902,24300.0
2012-04-03 10:05:00,58.35,58.43,58.35,58.38,91100.0,40.0902,40.1452,40.0902,40.1108,91100.0
2012-04-03 10:10:00,58.36,58.39,58.34,58.36,71600.0,40.0971,40.1177,40.0833,40.0971,71600.0
2012-04-03 10:15:00,58.36,58.36,58.27,58.27,32900.0,40.0971,40.0971,40.0352,40.0352,32900.0
2012-04-03 10:20:00,58.28,58.3,58.24,58.26,71700.0,40.0421,40.0558,40.0146,40.0284,71700.0
2012-04-03 10:25:00,58.25,58.25,58.2,58.2,53600.0,40.0215,40.0215,39.9871,39.9871,53600.0
2012-04-03 10:30:00,58.21,58.24,58.17,58.17,49600.0,39.994,40.0146,39.9665,39.9665,49600.0
2012-04-03 10:35:00,58.17,58.17,58.11,58.13,43800.0,39.9665,39.9665,39.9253,39.939,43800.0
2012-04-03 10:40:00,58.12,58.16,58.1,58.15,82100.0,39.9322,39.9597,39.9184,39.9528,82100.0
2012-04-03 10:45:00,58.16,58.19,58.15,58.16,24900.0,39.9597,39.9803,39.9528,39.9597,24900.0
2012-04-03 10:50:00,58.15,58.24,58.15,58.21,32300.0,39.9528,40.0146,39.9528,39.994,32300.0
2012-04-03 10:55:00,58.2,58.26,58.18,58.19,15000.0,39.9871,40.0284,39.9734,39.9803,15000.0
2012-04-03 11:00:00,58.18,58.2,58.18,58.18,19200.0,39.9734,39.9871,39.9734,39.9734,19200.0
2012-04-03 11:05:00,58.18,58.25,58.18,58.23,34700.0,39.9734,40.0215,39.9734,40.0077,34700.0
2012-04-03 11:10:00,58.24,58.25,58.21,58.22,22700.0,40.0146,40.0215,39.994,40.0009,22700.0
2012-04-03 11:15:00,58.21,58.21,58.18,58.21,30500.0,39.994,39.994,39.9734,39.994,30500.0
2012-04-03 11:20:00,58.2,58.2,58.09,58.14,35800.0,39.9871,39.9871,39.9116,39.9459,35800.0
2012-04-03 11:25:00,58.14,58.14,58.06,58.06,19700.0,39.9459,39.9459,39.8909,39.8909,19700.0
2012-04-03 11:30:00,58.05,58.05,58.01,58.02,33300.0,39.8841,39.8841,39.8566,39.8635,33300.0
2012-04-03 11:35:00,58.02,58.07,58.02,58.05,31600.0,39.8635,39.8978,39.8635,39.8841,31600.0
2012-04-03 11:40:00,58.04,58.07,57.99,58.0,34000.0,39.8772,39.8978,39.8429,39.8497,34000.0
2012-04-03 11:45:00,57.99,57.99,57.95,57.97,48200.0,39.8429,39.8429,39.8154,39.8291,48200.0
2012-04-03 11:50:00,57.96,57.98,57.94,57.96,26000.0,39.8222,39.836,39.8085,39.8222,26000.0
2012-04-03 11:55:00,57.96,57.99,57.95,57.97,31200.0,39.8222,39.8429,39.8154,39.8291,31200.0
2012-04-03 12:00:00,57.98,57.98,57.91,57.92,32800.0,39.836,39.836,39.7879,39.7948,32800.0
2012-04-03 12:05:00,57.92,57.96,57.91,57.93,29400.0,39.7948,39.8222,39.7879,39.8016,29400.0
2012-04-03 12:10:00,57.93,57.93,57.89,57.93,14700.0,39.8016,39.8016,39.7741,39.8016,14700.0
2012-04-03 12:15:00,57.92,57.94,57.9,57.9,18600.0,39.7948,39.8085,39.781,39.781,18600.0
2012-04-03 12:20:00,57.91,57.91,57.88,57.88,10600.0,39.7879,39.7879,39.7673,39.7673,10600.0
2012-04-03 12:25:00,57.89,57.92,57.84,57.84,24300.0,39.7741,39.7948,39.7398,39.7398,24300.0
2012-04-03 12:30:00,57.85,57.87,57.83,57.84,28400.0,39.7467,39.7604,39.7329,39.7398,28400.0
2012-04-03 12:35:00,57.84,57.85,57.8,57.82,40300.0,39.7398,39.7467,39.7123,39.7261,40300.0
2012-04-03 12:40:00,57.82,57.88,57.82,57.85,76200.0,39.7261,39.7673,39.7261,39.7467,76200.0
2012-04-03 12:45:00,57.85,57.92,57.84,57.91,21300.0,39.7467,39.7948,39.7398,39.7879,21300.0
2012-04-03 12:50:00,57.92,57.93,57.88,57.88,39500.0,39.7948,39.8016,39.7673,39.7673,39500.0
2012-04-03 12:55:00,57.89,57.89,57.86,57.87,9800.0,39.7741,39.7741,39.7535,39.7604,9800.0
2012-04-03 13:00:00,57.87,57.91,57.86,57.91,20700.0,39.7604,39.7879,39.7535,39.7879,20700.0
2012-04-03 13:05:00,57.91,57.96,57.9,57.96,84600.0,39.7879,39.8222,39.781,39.8222,84600.0
2012-04-03 13:10:00,57.96,57.99,57.92,57.94,86800.0,39.8222,39.8429,39.7948,39.8085,86800.0
2012-04-03 13:15:00,57.95,57.98,57.95,57.97,16000.0,39.8154,39.836,39.8154,39.8291,16000.0
2012-04-03 13:20:00,57.97,58.0,57.96,58.0,44600.0,39.8291,39.8497,39.8222,39.8497,44600.0
2012-04-03 13:25:00,58.0,58.0,57.95,57.97,28600.0,39.8497,39.8497,39.8154,39.8291,28600.0
2012-04-03 13:30:00,57.96,57.96,57.9,57.95,20100.0,39.8222,39.8222,39.781,39.8154,20100.0
2012-04-03 13:35:00,57.96,57.98,57.95,57.97,18000.0,39.8222,39.836,39.8154,39.8291,18000.0
2012-04-03 13:40:00,57.97,57.98,57.91,57.92,54700.0,39.8291,39.836,39.7879,39.7948,54700.0
2012-04-03 13:45:00,57.93,57.96,57.92,57.96,17200.0,39.8016,39.8222,39.7948,39.8222,17200.0
2012-04-03 13:50:00,57.96,58.02,57.95,58.02,19500.0,39.8222,39.8635,39.8154,39.8635,19500.0
2012-04-03 13:55:00,58.02,58.04,58.0,58.0,19300.0,39.8635,39.8772,39.8497,39.8497,19300.0
2012-04-03 14:00:00,58.0,58.0,57.82,57.82,93300.0,39.8497,39.8497,39.7261,39.7261,93300.0
2012-04-03 14:05:00,57.82,57.87,57.79,57.86,35700.0,39.7261,39.7604,39.7054,39.7535,35700.0
2012-04-03 14:10:00,57.85,57.86,57.79,57.83,114000.0,39.7467,39.7535,39.7054,39.7329,114000.0
2012-04-03 14:15:00,57.82,57.82,57.76,57.8,61100.0,39.7261,39.7261,39.6848,39.7123,61100.0
2012-04-03 14:20:00,57.79,57.8,57.7,57.75,27700.0,39.7054,39.7123,39.6436,39.678,27700.0
2012-04-03 14:25:00,57.75,57.79,57.75,57.77,41700.0,39.678,39.7054,39.678,39.6917,41700.0
2012-04-03 14:30:00,57.77,57.77,57.65,57.7,67300.0,39.6917,39.6917,39.6093,39.6436,67300.0
2012-04-03 14:35:00,57.7,57.7,57.57,57.6,80200.0,39.6436,39.6436,39.5543,39.5749,80200.0
2012-04-03 14:40:00,57.59,57.61,57.55,57.6,62200.0,39.568,39.5818,39.5405,39.5749,62200.0
2012-04-03 14:45:00,57.6,57.63,57.57,57.62,66000.0,39.5749,39.5955,39.5543,39.5886,66000.0
2012-04-03 14:50:00,57.62,57.65,57.61,57.64,53700.0,39.5886,39.6093,39.5818,39.6024,53700.0
2012-04-03 14:55:00,57.63,57.67,57.61,57.66,40700.0,39.5955,39.623,39.5818,39.6161,40700.0
2012-04-03 15:00:00,57.67,57.73,57.64,57.73,51600.0,39.623,39.6642,39.6024,39.6642,51600.0
2012-04-03 15:05:00,57.72,57.75,57.7,57.7,73800.0,39.6573,39.678,39.6436,39.6436,73800.0
2012-04-03 15:10:00,57.71,57.75,57.71,57.75,24400.0,39.6505,39.678,39.6505,39.678,24400.0
2012-04-03 15:15:00,57.75,57.75,57.7,57.75,53600.0,39.678,39.678,39.6436,39.678,53600.0
2012-04-03 15:20:00,57.76,57.77,57.7,57.74,60800.0,39.6848,39.6917,39.6436,39.6711,60800.0
2012-04-03 15:25:00,57.73,57.73,57.66,57.7,49300.0,39.6642,39.6642,39.6161,39.6436,49300.0
2012-04-03 15:30:00,57.7,57.74,57.67,57.71,69600.0,39.6436,39.6711,39.623,39.6505,69600.0
2012-04-03 15:35:00,57.71,57.76,57.69,57.73,45400.0,39.6505,39.6848,39.6367,39.6642,45400.0
2012-04-03 15:40:00,57.72,57.73,57.6,57.64,203900.0,39.6573,39.6642,39.5749,39.6024,203900.0
2012-04-03 15:45:00,57.64,57.82,57.64,57.79,111400.0,39.6024,39.7261,39.6024,39.7054,111400.0
2012-04-03 15:50:00,57.8,57.83,57.76,57.81,88600.0,39.7123,39.7329,39.6848,39.7192,88600.0
2012-04-03 15:55:00,57.81,57.87,57.81,57.84,188300.0,39.7192,39.7604,39.7192,39.7398,188300.0
2012-04-04 09:30:00,57.56,57.65,57.51,57.56,54800.0,39.5474,39.6093,39.5131,39.5474,54800.0
2012-04-04 09:35:00,57.57,57.77,57.53,57.72,71100.0,39.5543,39.6917,39.5268,39.6573,71100.0
2012-04-04 09:40:00,57.72,57.82,57.67,57.8,57400.0,39.6573,39.7261,39.623,39.7123,57400.0
2012-04-04 09:45:00,57.8,57.8,57.65,57.65,58100.0,39.7123,39.7123,39.6093,39.6093,58100.0
2012-04-04 09:50:00,57.66,57.72,57.62,57.7,91500.0,39.6161,39.6573,39.5886,39.6436,91500.0
2012-04-04 09:55:00,57.7,57.71,57.64,57.65,34400.0,39.6436,39.6505,39.6024,39.6093,34400.0
2012-04-04 10:00:00,57.67,57.68,57.57,57.58,105700.0,39.623,39.6299,39.5543,39.5612,105700.0
2012-04-04 10:05:00,57.57,57.58,57.37,57.37,91200.0,39.5543,39.5612,39.4169,39.4169,91200.0
2012-04-04 10:10:00,57.36,57.38,57.27,57.36,112200.0,39.41,39.4237,39.3482,39.41,112200.0
2012-04-04 10:15:00,57.36,57.37,57.27,57.32,48900.0,39.41,39.4169,39.3482,39.3825,48900.0
2012-04-04 10:20:00,57.32,57.32,57.3,57.32,40300.0,39.3825,39.3825,39.3688,39.3825,40300.0
2012-04-04 10:25:00,57.31,57.31,57.13,57.18,140400.0,39.3756,39.3756,39.252,39.2863,140400.0
2012-04-04 10:30:00,57.17,57.21,57.15,57.19,79900.0,39.2795,39.3069,39.2657,39.2932,79900.0
2012-04-04 10:35:00,57.19,57.22,57.14,57.15,255700.0,39.2932,39.3138,39.2588,39.2657,255700.0
2012-04-04 10:40:00,57.15,57.16,57.1,57.15,113900.0,39.2657,39.2726,39.2314,39.2657,113900.0
2012-04-04 10:45:00,57.14,57.19,57.13,57.17,56500.0,39.2588,39.2932,39.252,39.2795,56500.0
2012-04-04 10:50:00,57.16,57.17,57.01,57.06,130600.0,39.2726,39.2795,39.1695,39.2039,130600.0
2012-04-04 10:55:00,57.05,57.12,57.05,57.09,37200.0,39.197,39.2451,39.197,39.2245,37200.0
2012-04-04 11:00:00,57.08,57.2,57.07,57.18,54700.0,39.2176,39.3001,39.2108,39.2863,54700.0
2012-04-04 11:05:00,57.18,57.32,57.15,57.31,53200.0,39.2863,39.3825,39.2657,39.3756,53200.0
2012-04-04 11:10:00,57.31,57.4,57.31,57.39,77000.0,39.3756,39.4375,39.3756,39.4306,77000.0
2012-04-04 11:15:00,57.38,57.4,57.33,57.37,32500.0,39.4237,39.4375,39.3894,39.4169,32500.0
2012-04-04 11:20:00,57.36,57.43,57.35,57.43,33800.0,39.41,39.4581,39.4031,39.4581,33800.0
2012-04-04 11:25:00,57.43,57.46,57.39,57.4,60500.0,39.4581,39.4787,39.4306,39.4375,60500.0
2012-04-04 11:30:00,57.39,57.44,57.39,57.44,24600.0,39.4306,39.465,39.4306,39.465,24600.0
2012-04-04 11:35:00,57.44,57.49,57.4,57.47,48100.0,39.465,39.4993,39.4375,39.4856,48100.0
2012-04-04 11:40:00,57.46,57.47,57.43,57.45,29600.0,39.4787,39.4856,39.4581,39.4718,29600.0
2012-04-04 11:45:00,57.46,57.46,57.39,57.39,33100.0,39.4787,39.4787,39.4306,39.4306,33100.0
2012-04-04 11:50:00,57.39,57.4,57.32,57.33,38400.0,39.4306,39.4375,39.3825,39.3894,38400.0
2012-04-04 11:55:00,57.33,57.41,57.33,57.37,87400.0,39.3894,39.4444,39.3894,39.4169,87400.0
2012-04-04 12:00:00,57.36,57.43,57.36,57.4,40000.0,39.41,39.4581,39.41,39.4375,40000.0
2012-04-04 12:05:00,57.39,57.4,57.36,57.37,25100.0,39.4306,39.4375,39.41,39.4169,25100.0
2012-04-04 12:10:00,57.36,57.39,57.35,57.38,29300.0,39.41,39.4306,39.4031,39.4237,29300.0
2012-04-04 12:15:00,57.37,57.41,57.34,57.39,24600.0,39.4169,39.4444,39.3963,39.4306,24600.0
2012-04-04 12:20:00,57.39,57.4,57.32,57.33,11900.0,39.4306,39.4375,39.3825,39.3894,11900.0
2012-04-04 12:25:00,57.32,57.36,57.3,57.36,64000.0,39.3825,39.41,39.3688,39.41,64000.0
2012-04-04 12:30:00,57.37,57.38,57.28,57.28,27700.0,39.4169,39.4237,39.355,39.355,27700.0
2012-04-04 12:35:00,57.28,57.29,57.25,57.26,14000.0,39.355,39.3619,39.3344,39.3413,14000.0
2012-04-04 12:40:00,57.25,57.25,57.19,57.2,21200.0,39.3344,39.3344,39.2932,39.3001,21200.0
2012-04-04 12:45:00,57.2,57.25,57.2,57.23,31900.0,39.3001,39.3344,39.3001,39.3207,31900.0
2012-04-04 12:50:00,57.22,57.24,57.2,57.21,40300.0,39.3138,39.3276,39.3001,39.3069,40300.0
2012-04-04 12:55:00,57.2,57.26,57.19,57.26,32800.0,39.3001,39.3413,39.2932,39.3413,32800.0
2012-04-04 13:00:00,57.26,57.26,57.25,57.26,26500.0,39.3413,39.3413,39.3344,39.3413,26500.0
2012-04-04 13:05:00,57.24,57.26,57.19,57.2,35700.0,39.3276,39.3413,39.2932,39.3001,35700.0
2012-04-04 13:10:00,57.19,57.23,57.19,57.21,28700.0,39.2932,39.3207,39.2932,39.3069,28700.0
2012-04-04 13:15:00,57.2,57.26,57.18,57.25,42400.0,39.3001,39.3413,39.2863,39.3344,42400.0
2012-04-04 13:20:00,57.25,57.27,57.22,57.26,22900.0,39.3344,39.3482,39.3138,39.3413,22900.0
2012-04-04 13:25:00,57.27,57.27,57.15,57.15,23200.0,39.3482,39.3482,39.2657,39.2657,23200.0
2012-04-04 13:30:00,57.15,57.22,57.15,57.21,25200.0,39.2657,39.3138,39.2657,39.3069,25200.0
2012-04-04 13:35:00,57.21,57.23,57.17,57.23,57400.0,39.3069,39.3207,39.2795,39.3207,57400.0
2012-04-04 13:40:00,57.23,57.3,57.22,57.3,25500.0,39.3207,39.3688,39.3138,39.3688,25500.0
2012-04-04 13:45:00,57.3,57.33,57.27,57.33,22800.0,39.3688,39.3894,39.3482,39.3894,22800.0
2012-04-04 13:50:00,57.33,57.39,57.32,57.38,28300.0,39.3894,39.4306,39.3825,39.4237,28300.0
2012-04-04 13:55:00,57.37,57.42,57.36,57.41,22200.0,39.4169,39.4512,39.41,39.4444,22200.0
2012-04-04 14:00:00,57.41,57.46,57.39,57.44,64100.0,39.4444,39.4787,39.4306,39.465,64100.0
2012-04-04 14:05:00,57.43,57.44,57.4,57.43,22500.0,39.4581,39.465,39.4375,39.4581,22500.0
2012-04-04 14:10:00,57.43,57.47,57.42,57.44,28000.0,39.4581,39.4856,39.4512,39.465,28000.0
2012-04-04 14:15:00,57.45,57.45,57.41,57.44,23200.0,39.4718,39.4718,39.4444,39.465,23200.0
2012-04-04 14:20:00,57.44,57.45,57.39,57.41,22700.0,39.465,39.4718,39.4306,39.4444,22700.0
2012-04-04 14:25:00,57.4,57.41,57.38,57.4,17100.0,39.4375,39.4444,39.4237,39.4375,17100.0
2012-04-04 14:30:00,57.39,57.43,57.35,57.43,73300.0,39.4306,39.4581,39.4031,39.4581,73300.0
2012-04-04 14:35:00,57.44,57.54,57.43,57.54,53200.0,39.465,39.5337,39.4581,39.5337,53200.0
2012-04-04 14:40:00,57.54,57.6,57.54,57.6,53500.0,39.5337,39.5749,39.5337,39.5749,53500.0
2012-04-04 14:45:00,57.6,57.65,57.57,57.65,87600.0,39.5749,39.6093,39.5543,39.6093,87600.0
2012-04-04 14:50:00,57.65,57.66,57.61,57.61,40100.0,39.6093,39.6161,39.5818,39.5818,40100.0
2012-04-04 14:55:00,57.6,57.61,57.5,57.55,55000.0,39.5749,39.5818,39.5062,39.5405,55000.0
2012-04-04 15:00:00,57.54,57.64,57.54,57.63,65200.0,39.5337,39.6024,39.5337,39.5955,65200.0
2012-04-04 15:05:00,57.63,57.69,57.61,57.67,75000.0,39.5955,39.6367,39.5818,39.623,75000.0
2012-04-04 15:10:00,57.67,57.78,57.65,57.76,89800.0,39.623,39.6986,39.6093,39.6848,89800.0
2012-04-04 15:15:00,57.75,57.81,57.75,57.8,119700.0,39.678,39.7192,39.678,39.7123,119700.0
2012-04-04 15:20:00,57.8,57.82,57.73,57.8,155900.0,39.7123,39.7261,39.6642,39.7123,155900.0
2012-04-04 15:25:00,57.79,57.81,57.79,57.79,66800.0,39.7054,39.7192,39.7054,39.7054,66800.0
2012-04-04 15:30:00,57.79,57.92,57.74,57.92,158500.0,39.7054,39.7948,39.6711,39.7948,158500.0
2012-04-04 15:35:00,57.92,57.97,57.86,57.91,115700.0,39.7948,39.8291,39.7535,39.7879,115700.0
2012-04-04 15:40:00,57.91,57.91,57.77,57.82,215400.0,39.7879,39.7879,39.6917,39.7261,215400.0
2012-04-04 15:45:00,57.81,57.88,57.77,57.87,219700.0,39.7192,39.7673,39.6917,39.7604,219700.0
2012-04-04 15:50:00,57.87,57.95,57.8,57.83,207600.0,39.7604,39.8154,39.7123,39.7329,207600.0
2012-04-04 15:55:00,57.82,57.93,57.76,57.81,568700.0,39.7261,39.8016,39.6848,39.7192,568700.0
2012-04-05 09:30:00,58.02,58.22,57.71,57.89,201700.0,39.8635,40.0009,39.6505,39.7741,201700.0
2012-04-05 09:35:00,57.9,58.09,57.78,58.04,162200.0,39.781,39.9116,39.6986,39.8772,162200.0
2012-04-05 09:40:00,58.06,58.06,57.88,57.93,137900.0,39.8909,39.8909,39.7673,39.8016,137900.0
2012-04-05 09:45:00,57.93,58.45,57.93,58.45,271300.0,39.8016,40.1589,39.8016,40.1589,271300.0
2012-04-05 09:50:00,58.45,58.59,58.41,58.54,296400.0,40.1589,40.2551,40.1314,40.2207,296400.0
2012-04-05 09:55:00,58.54,58.54,58.23,58.27,103900.0,40.2207,40.2207,40.0077,40.0352,103900.0
2012-04-05 10:00:00,58.27,58.35,58.21,58.28,150800.0,40.0352,40.0902,39.994,40.0421,150800.0
2012-04-05 10:05:00,58.27,58.38,58.24,58.27,242600.0,40.0352,40.1108,40.0146,40.0352,242600.0
2012-04-05 10:10:00,58.26,58.3,58.08,58.08,105400.0,40.0284,40.0558,39.9047,39.9047,105400.0
2012-04-05 10:15:00,58.08,58.1,57.87,57.92,129700.0,39.9047,39.9184,39.7604,39.7948,129700.0
2012-04-05 10:20:00,57.92,57.93,57.8,57.9,118000.0,39.7948,39.8016,39.7123,39.781,118000.0
2012-04-05 10:25:00,57.89,58.05,57.88,58.0,93700.0,39.7741,39.8841,39.7673,39.8497,93700.0
2012-04-05 10:30:00,58.0,58.11,58.0,58.03,121700.0,39.8497,39.9253,39.8497,39.8703,121700.0
2012-04-05 10:35:00,58.03,58.18,58.03,58.18,159900.0,39.8703,39.9734,39.8703,39.9734,159900.0
2012-04-05 10:40:00,58.16,58.29,58.16,58.27,113800.0,39.9597,40.049,39.9597,40.0352,113800.0
2012-04-05 10:45:00,58.28,58.39,58.24,58.33,196500.0,40.0421,40.1177,40.0146,40.0765,196500.0
2012-04-05 10:50:00,58.33,58.45,58.32,58.43,131100.0,40.0765,40.1589,40.0696,40.1452,131100.0
2012-04-05 10:55:00,58.42,58.45,58.36,58.42,105700.0,40.1383,40.1589,40.0971,40.1383,105700.0
2012-04-05 11:00:00,58.42,58.45,58.37,58.44,82000.0,40.1383,40.1589,40.1039,40.152,82000.0
2012-04-05 11:05:00,58.44,58.48,58.38,58.48,101200.0,40.152,40.1795,40.1108,40.1795,101200.0
2012-04-05 11:10:00,58.48,58.5,58.47,58.48,55300.0,40.1795,40.1933,40.1726,40.1795,55300.0
2012-04-05 11:15:00,58.48,58.51,58.39,58.44,109700.0,40.1795,40.2001,40.1177,40.152,109700.0
2012-04-05 11:20:00,58.43,58.45,58.34,58.36,52000.0,40.1452,40.1589,40.0833,40.0971,52000.0
2012-04-05 11:25:00,58.37,58.45,58.32,58.34,53300.0,40.1039,40.1589,40.0696,40.0833,53300.0
2012-04-05 11:30:00,58.33,58.5,58.33,58.48,69100.0,40.0765,40.1933,40.0765,40.1795,69100.0
2012-04-05 11:35:00,58.47,58.49,58.4,58.41,155200.0,40.1726,40.1864,40.1245,40.1314,155200.0
2012-04-05 11:40:00,58.4,58.44,58.37,58.41,37500.0,40.1245,40.152,40.1039,40.1314,37500.0
2012-04-05 11:45:00,58.41,58.42,58.34,58.35,40600.0,40.1314,40.1383,40.0833,40.0902,40600.0
2012-04-05 11:50:00,58.36,58.38,58.33,58.33,25600.0,40.0971,40.1108,40.0765,40.0765,25600.0
2012-04-05 11:55:00,58.34,58.4,58.33,58.4,42000.0,40.0833,40.1245,40.0765,40.1245,42000.0
2012-04-05 12:00:00,58.39,58.4,58.32,58.32,89400.0,40.1177,40.1245,40.0696,40.0696,89400.0
2012-04-05 12:05:00,58.32,58.34,58.27,58.31,95100.0,40.0696,40.0833,40.0352,40.0627,95100.0
2012-04-05 12:10:00,58.32,58.32,58.22,58.23,25000.0,40.0696,40.0696,40.0009,40.0077,25000.0
2012-04-05 12:15:00,58.24,58.25,58.15,58.19,82600.0,40.0146,40.0215,39.9528,39.9803,82600.0
2012-04-05 12:20:00,58.17,58.19,58.14,58.14,31300.0,39.9665,39.9803,39.9459,39.9459,31300.0
2012-04-05 12:25:00,58.15,58.16,58.1,58.16,30200.0,39.9528,39.9597,39.9184,39.9597,30200.0
2012-04-05 12:30:00,58.16,58.19,58.12,58.15,32100.0,39.9597,39.9803,39.9322,39.9528,32100.0
2012-04-05 12:35:00,58.17,58.18,58.1,58.11,23300.0,39.9665,39.9734,39.9184,39.9253,23300.0
2012-04-05 12:40:00,58.1,58.17,58.09,58.14,60300.0,39.9184,39.9665,39.9116,39.9459,60300.0
2012-04-05 12:45:00,58.14,58.18,58.13,58.17,13600.0,39.9459,39.9734,39.939,39.9665,13600.0
2012-04-05 12:50:00,58.17,58.2,58.13,58.18,40500.0,39.9665,39.9871,39.939,39.9734,40500.0
2012-04-05 12:55:00,58.18,58.22,58.16,58.2,35100.0,39.9734,40.0009,39.9597,39.9871,35100.0
2012-04-05 13:00:00,58.2,58.23,58.19,58.19,26300.0,39.9871,40.0077,39.9803,39.9803,26300.0
2012-04-05 13:05:00,58.2,58.2,58.14,58.14,25900.0,39.9871,39.9871,39.9459,39.9459,25900.0
2012-04-05 13:10:00,58.14,58.2,58.14,58.17,29600.0,39.9459,39.9871,39.9459,39.9665,29600.0
2012-04-05 13:15:00,58.18,58.24,58.15,58.17,42400.0,39.9734,40.0146,39.9528,39.9665,42400.0
2012-04-05 13:20:00,58.16,58.19,58.14,58.14,48400.0,39.9597,39.9803,39.9459,39.9459,48400.0
2012-04-05 13:25:00,58.15,58.17,58.13,58.13,30200.0,39.9528,39.9665,39.939,39.939,30200.0
2012-04-05 13:30:00,58.13,58.13,58.07,58.07,28000.0,39.939,39.939,39.8978,39.8978,28000.0
2012-04-05 13:35:00,58.07,58.08,58.07,58.07,33500.0,39.8978,39.9047,39.8978,39.8978,33500.0
2012-04-05 13:40:00,58.07,58.1,58.05,58.09,64100.0,39.8978,39.9184,39.8841,39.9116,64100.0
2012-04-05 13:45:00,58.08,58.09,57.93,57.97,103400.0,39.9047,39.9116,39.8016,39.8291,103400.0
2012-04-05 13:50:00,57.97,58.0,57.88,57.91,88800.0,39.8291,39.8497,39.7673,39.7879,88800.0
2012-04-05 13:55:00,57.91,57.92,57.84,57.91,59000.0,39.7879,39.7948,39.7398,39.7879,59000.0
2012-04-05 14:00:00,57.91,57.95,57.84,57.84,110800.0,39.7879,39.8154,39.7398,39.7398,110800.0
2012-04-05 14:05:00,57.84,57.87,57.81,57.83,98600.0,39.7398,39.7604,39.7192,39.7329,98600.0
2012-04-05 14:10:00,57.84,57.84,57.74,57.75,139300.0,39.7398,39.7398,39.6711,39.678,139300.0
2012-04-05 14:15:00,57.76,57.82,57.73,57.8,58600.0,39.6848,39.7261,39.6642,39.7123,58600.0
2012-04-05 14:20:00,57.79,57.85,57.77,57.85,43900.0,39.7054,39.7467,39.6917,39.7467,43900.0
2012-04-05 14:25:00,57.84,57.9,57.82,57.86,74200.0,39.7398,39.781,39.7261,39.7535,74200.0
2012-04-05 14:30:00,57.86,57.89,57.82,57.84,68000.0,39.7535,39.7741,39.7261,39.7398,68000.0
2012-04-05 14:35:00,57.84,57.91,57.83,57.84,103100.0,39.7398,39.7879,39.7329,39.7398,103100.0
2012-04-05 14:40:00,57.83,57.85,57.74,57.75,169100.0,39.7329,39.7467,39.6711,39.678,169100.0
2012-04-05 14:45:00,57.76,57.77,57.72,57.75,159100.0,39.6848,39.6917,39.6573,39.678,159100.0
2012-04-05 14:50:00,57.76,57.78,57.72,57.78,50200.0,39.6848,39.6986,39.6573,39.6986,50200.0
2012-04-05 14:55:00,57.78,57.8,57.78,57.79,32900.0,39.6986,39.7123,39.6986,39.7054,32900.0
2012-04-05 15:00:00,57.8,57.82,57.76,57.77,79200.0,39.7123,39.7261,39.6848,39.6917,79200.0
2012-04-05 15:05:00,57.76,57.77,57.74,57.74,61100.0,39.6848,39.6917,39.6711,39.6711,61100.0
2012-04-05 15:10:00,57.74,57.76,57.72,57.73,42900.0,39.6711,39.6848,39.6573,39.6642,42900.0
2012-04-05 15:15:00,57.73,57.77,57.73,57.77,56900.0,39.6642,39.6917,39.6642,39.6917,56900.0
2012-04-05 15:20:00,57.77,57.79,57.75,57.75,55100.0,39.6917,39.7054,39.678,39.678,55100.0
2012-04-05 15:25:00,57.75,57.76,57.73,57.74,39500.0,39.678,39.6848,39.6642,39.6711,39500.0
2012-04-05 15:30:00,57.75,57.77,57.72,57.73,85700.0,39.678,39.6917,39.6573,39.6642,85700.0
2012-04-05 15:35:00,57.73,57.76,57.69,57.76,133500.0,39.6642,39.6848,39.6367,39.6848,133500.0
2012-04-05 15:40:00,57.76,57.77,57.72,57.72,77700.0,39.6848,39.6917,39.6573,39.6573,77700.0
2012-04-05 15:45:00,57.73,57.77,57.7,57.7,145400.0,39.6642,39.6917,39.6436,39.6436,145400.0
2012-04-05 15:50:00,57.71,57.75,57.7,57.73,126900.0,39.6505,39.678,39.6436,39.6642,126900.0
2012-04-05 15:55:00,57.74,57.74,57.69,57.71,322300.0,39.6711,39.6711,39.6367,39.6505,322300.0
2012-04-09 09:30:00,56.81,57.01,56.74,56.82,228000.0,39.0321,39.1695,38.984,39.039,228000.0
2012-04-09 09:35:00,56.82,57.16,56.8,56.98,214400.0,39.039,39.2726,39.0252,39.1489,214400.0
2012-04-09 09:40:00,57.0,57.13,57.0,57.13,68800.0,39.1627,39.252,39.1627,39.252,68800.0
2012-04-09 09:45:00,57.13,57.21,57.13,57.14,187000.0,39.252,39.3069,39.252,39.2588,187000.0
2012-04-09 09:50:00,57.14,57.17,57.03,57.03,110600.0,39.2588,39.2795,39.1833,39.1833,110600.0
2012-04-09 09:55:00,57.04,57.2,57.04,57.17,94400.0,39.1901,39.3001,39.1901,39.2795,94400.0
2012-04-09 10:00:00,57.17,57.24,57.16,57.19,105200.0,39.2795,39.3276,39.2726,39.2932,105200.0
2012-04-09 10:05:00,57.19,57.21,57.13,57.18,72000.0,39.2932,39.3069,39.252,39.2863,72000.0
2012-04-09 10:10:00,57.18,57.21,57.13,57.21,100500.0,39.2863,39.3069,39.252,39.3069,100500.0
2012-04-09 10:15:00,57.21,57.22,57.15,57.19,43000.0,39.3069,39.3138,39.2657,39.2932,43000.0
2012-04-09 10:20:00,57.17,57.18,57.13,57.16,37000.0,39.2795,39.2863,39.252,39.2726,37000.0
2012-04-09 10:25:00,57.17,57.2,57.14,57.18,42600.0,39.2795,39.3001,39.2588,39.2863,42600.0
2012-04-09 10:30:00,57.17,57.2,57.13,57.19,44000.0,39.2795,39.3001,39.252,39.2932,44000.0
2012-04-09 10:35:00,57.2,57.21,57.17,57.18,38400.0,39.3001,39.3069,39.2795,39.2863,38400.0
2012-04-09 10:40:00,57.18,57.25,57.18,57.25,93900.0,39.2863,39.3344,39.2863,39.3344,93900.0
2012-04-09 10:45:00,57.25,57.35,57.24,57.33,65100.0,39.3344,39.4031,39.3276,39.3894,65100.0
2012-04-09 10:50:00,57.33,57.34,57.23,57.3,110100.0,39.3894,39.3963,39.3207,39.3688,110100.0
2012-04-09 10:55:00,57.29,57.32,57.24,57.24,64200.0,39.3619,39.3825,39.3276,39.3276,64200.0
2012-04-09 11:00:00,57.24,57.27,57.21,57.23,80700.0,39.3276,39.3482,39.3069,39.3207,80700.0
2012-04-09 11:05:00,57.22,57.23,57.16,57.16,61200.0,39.3138,39.3207,39.2726,39.2726,61200.0
2012-04-09 11:10:00,57.16,57.18,57.08,57.12,85500.0,39.2726,39.2863,39.2176,39.2451,85500.0
2012-04-09 11:15:00,57.13,57.14,57.05,57.08,81700.0,39.252,39.2588,39.197,39.2176,81700.0
2012-04-09 11:20:00,57.08,57.11,57.04,57.05,57800.0,39.2176,39.2382,39.1901,39.197,57800.0
2012-04-09 11:25:00,57.06,57.06,56.99,57.01,55600.0,39.2039,39.2039,39.1558,39.1695,55600.0
2012-04-09 11:30:00,57.03,57.17,57.02,57.13,83200.0,39.1833,39.2795,39.1764,39.252,83200.0
2012-04-09 11:35:00,57.14,57.2,57.13,57.19,37900.0,39.2588,39.3001,39.252,39.2932,37900.0
2012-04-09 11:40:00,57.19,57.24,57.19,57.24,37600.0,39.2932,39.3276,39.2932,39.3276,37600.0
2012-04-09 11:45:00,57.24,57.25,57.19,57.23,50400.0,39.3276,39.3344,39.2932,39.3207,50400.0
2012-04-09 11:50:00,57.23,57.25,57.2,57.2,34200.0,39.3207,39.3344,39.3001,39.3001,34200.0
2012-04-09 11:55:00,57.2,57.31,57.2,57.3,40900.0,39.3001,39.3756,39.3001,39.3688,40900.0
2012-04-09 12:00:00,57.29,57.32,57.28,57.32,38700.0,39.3619,39.3825,39.355,39.3825,38700.0
2012-04-09 12:05:00,57.32,57.39,57.31,57.39,39100.0,39.3825,39.4306,39.3756,39.4306,39100.0
2012-04-09 12:10:00,57.39,57.51,57.39,57.45,69300.0,39.4306,39.5131,39.4306,39.4718,69300.0
2012-04-09 12:15:00,57.45,57.47,57.44,57.45,51500.0,39.4718,39.4856,39.465,39.4718,51500.0
2012-04-09 12:20:00,57.45,57.5,57.44,57.49,37200.0,39.4718,39.5062,39.465,39.4993,37200.0
2012-04-09 12:25:00,57.5,57.5,57.48,57.49,17200.0,39.5062,39.5062,39.4924,39.4993,17200.0
2012-04-09 12:30:00,57.5,57.54,57.48,57.48,47600.0,39.5062,39.5337,39.4924,39.4924,47600.0
2012-04-09 12:35:00,57.48,57.53,57.46,57.53,16900.0,39.4924,39.5268,39.4787,39.5268,16900.0
2012-04-09 12:40:00,57.51,57.53,57.45,57.48,67900.0,39.5131,39.5268,39.4718,39.4924,67900.0
2012-04-09 12:45:00,57.48,57.5,57.45,57.48,50500.0,39.4924,39.5062,39.4718,39.4924,50500.0
2012-04-09 12:50:00,57.49,57.5,57.47,57.47,85400.0,39.4993,39.5062,39.4856,39.4856,85400.0
2012-04-09 12:55:00,57.47,57.48,57.39,57.39,32600.0,39.4856,39.4924,39.4306,39.4306,32600.0
2012-04-09 13:00:00,57.39,57.4,57.37,57.39,18000.0,39.4306,39.4375,39.4169,39.4306,18000.0
2012-04-09 13:05:00,57.39,57.42,57.39,57.41,18100.0,39.4306,39.4512,39.4306,39.4444,18100.0
2012-04-09 13:10:00,57.41,57.42,57.39,57.42,6900.0,39.4444,39.4512,39.4306,39.4512,6900.0
2012-04-09 13:15:00,57.42,57.43,57.4,57.41,22300.0,39.4512,39.4581,39.4375,39.4444,22300.0
2012-04-09 13:20:00,57.41,57.42,57.37,57.4,50500.0,39.4444,39.4512,39.4169,39.4375,50500.0
2012-04-09 13:25:00,57.39,57.4,57.33,57.33,35700.0,39.4306,39.4375,39.3894,39.3894,35700.0
2012-04-09 13:30:00,57.33,57.35,57.3,57.35,75000.0,39.3894,39.4031,39.3688,39.4031,75000.0
2012-04-09 13:35:00,57.36,57.41,57.35,57.39,31700.0,39.41,39.4444,39.4031,39.4306,31700.0
2012-04-09 13:40:00,57.4,57.44,57.4,57.44,17000.0,39.4375,39.465,39.4375,39.465,17000.0
2012-04-09 13:45:00,57.45,57.5,57.41,57.48,116300.0,39.4718,39.5062,39.4444,39.4924,116300.0
2012-04-09 13:50:00,57.48,57.54,57.47,57.53,26700.0,39.4924,39.5337,39.4856,39.5268,26700.0
2012-04-09 13:55:00,57.53,57.58,57.52,57.58,28200.0,39.5268,39.5612,39.5199,39.5612,28200.0
2012-04-09 14:00:00,57.58,57.58,57.51,57.55,54500.0,39.5612,39.5612,39.5131,39.5405,54500.0
2012-04-09 14:05:00,57.55,57.62,57.53,57.61,50600.0,39.5405,39.5886,39.5268,39.5818,50600.0
2012-04-09 14:10:00,57.61,57.63,57.58,57.63,23700.0,39.5818,39.5955,39.5612,39.5955,23700.0
2012-04-09 14:15:00,57.63,57.65,57.61,57.63,24500.0,39.5955,39.6093,39.5818,39.5955,24500.0
2012-04-09 14:20:00,57.64,57.67,57.6,57.63,31400.0,39.6024,39.623,39.5749,39.5955,31400.0
2012-04-09 14:25:00,57.63,57.68,57.62,57.65,29100.0,39.5955,39.6299,39.5886,39.6093,29100.0
2012-04-09 14:30:00,57.64,57.66,57.59,57.6,109400.0,39.6024,39.6161,39.568,39.5749,109400.0
2012-04-09 14:35:00,57.6,57.6,57.55,57.56,119300.0,39.5749,39.5749,39.5405,39.5474,119300.0
2012-04-09 14:40:00,57.56,57.58,57.48,57.53,58300.0,39.5474,39.5612,39.4924,39.5268,58300.0
2012-04-09 14:45:00,57.53,57.61,57.53,57.59,37100.0,39.5268,39.5818,39.5268,39.568,37100.0
2012-04-09 14:50:00,57.59,57.63,57.59,57.6,49800.0,39.568,39.5955,39.568,39.5749,49800.0
2012-04-09 14:55:00,57.61,57.65,57.6,57.63,25500.0,39.5818,39.6093,39.5749,39.5955,25500.0
2012-04-09 15:00:00,57.63,57.64,57.6,57.6,31800.0,39.5955,39.6024,39.5749,39.5749,31800.0
2012-04-09 15:05:00,57.6,57.67,57.6,57.65,44100.0,39.5749,39.623,39.5749,39.6093,44100.0
2012-04-09 15:10:00,57.65,57.7,57.64,57.7,40700.0,39.6093,39.6436,39.6024,39.6436,40700.0
2012-04-09 15:15:00,57.7,57.7,57.69,57.7,21000.0,39.6436,39.6436,39.6367,39.6436,21000.0
2012-04-09 15:20:00,57.7,57.7,57.55,57.58,88200.0,39.6436,39.6436,39.5405,39.5612,88200.0
2012-04-09 15:25:00,57.58,57.62,57.57,57.58,41200.0,39.5612,39.5886,39.5543,39.5612,41200.0
2012-04-09 15:30:00,57.58,57.58,57.5,57.53,107900.0,39.5612,39.5612,39.5062,39.5268,107900.0
2012-04-09 15:35:00,57.54,57.54,57.5,57.54,60900.0,39.5337,39.5337,39.5062,39.5337,60900.0
2012-04-09 15:40:00,57.53,57.61,57.53,57.6,80000.0,39.5268,39.5818,39.5268,39.5749,80000.0
2012-04-09 15:45:00,57.6,57.64,57.55,57.61,118000.0,39.5749,39.6024,39.5405,39.5818,118000.0
2012-04-09 15:50:00,57.6,57.61,57.56,57.59,51800.0,39.5749,39.5818,39.5474,39.568,51800.0
2012-04-09 15:55:00,57.59,57.6,57.52,57.53,113500.0,39.568,39.5749,39.5199,39.5268,113500.0
2012-04-10 09:30:00,57.25,57.36,57.02,57.3,80800.0,39.3344,39.41,39.1764,39.3688,80800.0
2012-04-10 09:35:00,57.28,57.35,57.08,57.11,60700.0,39.355,39.4031,39.2176,39.2382,60700.0
2012-04-10 09:40:00,57.11,57.14,57.04,57.09,73900.0,39.2382,39.2588,39.1901,39.2245,73900.0
2012-04-10 09:45:00,57.1,57.17,57.08,57.09,50500.0,39.2314,39.2795,39.2176,39.2245,50500.0
2012-04-10 09:50:00,57.09,57.1,56.99,57.0,93300.0,39.2245,39.2314,39.1558,39.1627,93300.0
2012-04-10 09:55:00,56.99,57.0,56.92,56.93,93600.0,39.1558,39.1627,39.1077,39.1146,93600.0
2012-04-10 10:00:00,56.93,57.02,56.85,56.86,74900.0,39.1146,39.1764,39.0596,39.0665,74900.0
2012-04-10 10:05:00,56.86,56.89,56.76,56.77,92800.0,39.0665,39.0871,38.9978,39.0046,92800.0
2012-04-10 10:10:00,56.77,56.83,56.71,56.75,132600.0,39.0046,39.0459,38.9634,38.9909,132600.0
2012-04-10 10:15:00,56.76,56.78,56.64,56.64,135300.0,38.9978,39.0115,38.9153,38.9153,135300.0
2012-04-10 10:20:00,56.66,56.75,56.64,56.73,69900.0,38.9291,38.9909,38.9153,38.9772,69900.0
2012-04-10 10:25:00,56.72,56.83,56.71,56.82,174500.0,38.9703,39.0459,38.9634,39.039,174500.0
2012-04-10 10:30:00,56.82,56.9,56.73,56.76,206200.0,39.039,39.094,38.9772,38.9978,206200.0
2012-04-10 10:35:00,56.77,56.79,56.73,56.73,40400.0,39.0046,39.0184,38.9772,38.9772,40400.0
2012-04-10 10:40:00,56.73,56.82,56.73,56.81,43700.0,38.9772,39.039,38.9772,39.0321,43700.0
2012-04-10 10:45:00,56.82,56.86,56.76,56.8,96300.0,39.039,39.0665,38.9978,39.0252,96300.0
2012-04-10 10:50:00,56.81,56.81,56.74,56.78,53300.0,39.0321,39.0321,38.984,39.0115,53300.0
2012-04-10 10:55:00,56.78,56.83,56.77,56.83,30100.0,39.0115,39.0459,39.0046,39.0459,30100.0
2012-04-10 11:00:00,56.83,56.93,56.82,56.89,59300.0,39.0459,39.1146,39.039,39.0871,59300.0
2012-04-10 11:05:00,56.89,56.96,56.88,56.95,30800.0,39.0871,39.1352,39.0802,39.1283,30800.0
2012-04-10 11:10:00,56.95,57.01,56.95,57.0,114100.0,39.1283,39.1695,39.1283,39.1627,114100.0
2012-04-10 11:15:00,57.0,57.04,56.98,56.98,79300.0,39.1627,39.1901,39.1489,39.1489,79300.0
2012-04-10 11:20:00,56.99,57.04,56.96,57.02,56900.0,39.1558,39.1901,39.1352,39.1764,56900.0
2012-04-10 11:25:00,57.02,57.04,56.98,57.0,54800.0,39.1764,39.1901,39.1489,39.1627,54800.0
2012-04-10 11:30:00,56.99,57.0,56.93,56.93,58400.0,39.1558,39.1627,39.1146,39.1146,58400.0
2012-04-10 11:35:00,56.93,56.96,56.92,56.93,44800.0,39.1146,39.1352,39.1077,39.1146,44800.0
2012-04-10 11:40:00,56.94,57.0,56.92,56.98,52900.0,39.1214,39.1627,39.1077,39.1489,52900.0
2012-04-10 11:45:00,56.98,57.02,56.98,56.98,56200.0,39.1489,39.1764,39.1489,39.1489,56200.0
2012-04-10 11:50:00,56.99,56.99,56.8,56.81,183200.0,39.1558,39.1558,39.0252,39.0321,183200.0
2012-04-10 11:55:00,56.8,56.82,56.79,56.8,40300.0,39.0252,39.039,39.0184,39.0252,40300.0
2012-04-10 12:00:00,56.8,56.83,56.77,56.8,49300.0,39.0252,39.0459,39.0046,39.0252,49300.0
2012-04-10 12:05:00,56.8,56.8,56.71,56.73,68300.0,39.0252,39.0252,38.9634,38.9772,68300.0
2012-04-10 12:10:00,56.73,56.73,56.63,56.71,48700.0,38.9772,38.9772,38.9084,38.9634,48700.0
2012-04-10 12:15:00,56.7,56.71,56.63,56.67,52600.0,38.9565,38.9634,38.9084,38.9359,52600.0
2012-04-10 12:20:00,56.66,56.69,56.58,56.6,62300.0,38.9291,38.9497,38.8741,38.8878,62300.0
2012-04-10 12:25:00,56.6,56.68,56.59,56.67,44200.0,38.8878,38.9428,38.881,38.9359,44200.0
2012-04-10 12:30:00,56.68,56.69,56.63,56.63,36300.0,38.9428,38.9497,38.9084,38.9084,36300.0
2012-04-10 12:35:00,56.62,56.63,56.57,56.61,28500.0,38.9016,38.9084,38.8672,38.8947,28500.0
2012-04-10 12:40:00,56.61,56.68,56.61,56.67,33700.0,38.8947,38.9428,38.8947,38.9359,33700.0
2012-04-10 12:45:00,56.66,56.66,56.57,56.58,30200.0,38.9291,38.9291,38.8672,38.8741,30200.0
2012-04-10 12:50:00,56.57,56.6,56.52,56.52,49300.0,38.8672,38.8878,38.8329,38.8329,49300.0
2012-04-10 12:55:00,56.53,56.54,56.49,56.53,54800.0,38.8397,38.8466,38.8123,38.8397,54800.0
2012-04-10 13:00:00,56.53,56.57,56.48,56.49,55000.0,38.8397,38.8672,38.8054,38.8123,55000.0
2012-04-10 13:05:00,56.49,56.51,56.46,56.48,40800.0,38.8123,38.826,38.7916,38.8054,40800.0
2012-04-10 13:10:00,56.47,56.47,56.43,56.44,22000.0,38.7985,38.7985,38.771,38.7779,22000.0
2012-04-10 13:15:00,56.43,56.45,56.26,56.27,72700.0,38.771,38.7848,38.6542,38.6611,72700.0
2012-04-10 13:20:00,56.27,56.3,56.25,56.26,82100.0,38.6611,38.6817,38.6474,38.6542,82100.0
2012-04-10 13:25:00,56.27,56.28,56.25,56.26,56800.0,38.6611,38.668,38.6474,38.6542,56800.0
2012-04-10 13:30:00,56.26,56.27,56.21,56.26,84400.0,38.6542,38.6611,38.6199,38.6542,84400.0
2012-04-10 13:35:00,56.25,56.32,56.24,56.3,52800.0,38.6474,38.6955,38.6405,38.6817,52800.0
2012-04-10 13:40:00,56.29,56.36,56.28,56.36,51800.0,38.6748,38.7229,38.668,38.7229,51800.0
2012-04-10 13:45:00,56.36,56.48,56.36,56.48,23500.0,38.7229,38.8054,38.7229,38.8054,23500.0
2012-04-10 13:50:00,56.49,56.53,56.48,56.5,31900.0,38.8123,38.8397,38.8054,38.8191,31900.0
2012-04-10 13:55:00,56.5,56.51,56.46,56.48,32100.0,38.8191,38.826,38.7916,38.8054,32100.0
2012-04-10 14:00:00,56.48,56.54,56.45,56.46,31300.0,38.8054,38.8466,38.7848,38.7916,31300.0
2012-04-10 14:05:00,56.45,56.48,56.45,56.47,38600.0,38.7848,38.8054,38.7848,38.7985,38600.0
2012-04-10 14:10:00,56.48,56.48,56.39,56.41,24800.0,38.8054,38.8054,38.7435,38.7573,24800.0
2012-04-10 14:15:00,56.39,56.4,56.3,56.31,55400.0,38.7435,38.7504,38.6817,38.6886,55400.0
2012-04-10 14:20:00,56.31,56.32,56.27,56.29,34600.0,38.6886,38.6955,38.6611,38.6748,34600.0
2012-04-10 14:25:00,56.29,56.4,56.29,56.39,43000.0,38.6748,38.7504,38.6748,38.7435,43000.0
2012-04-10 14:30:00,56.4,56.47,56.4,56.43,152000.0,38.7504,38.7985,38.7504,38.771,152000.0
2012-04-10 14:35:00,56.43,56.44,56.36,56.39,60900.0,38.771,38.7779,38.7229,38.7435,60900.0
2012-04-10 14:40:00,56.4,56.44,56.38,56.42,47000.0,38.7504,38.7779,38.7367,38.7642,47000.0
2012-04-10 14:45:00,56.42,56.48,56.41,56.46,62200.0,38.7642,38.8054,38.7573,38.7916,62200.0
2012-04-10 14:50:00,56.46,56.48,56.45,56.45,51000.0,38.7916,38.8054,38.7848,38.7848,51000.0
2012-04-10 14:55:00,56.46,56.46,56.37,56.38,52900.0,38.7916,38.7916,38.7298,38.7367,52900.0
2012-04-10 15:00:00,56.37,56.39,56.34,56.36,55500.0,38.7298,38.7435,38.7092,38.7229,55500.0
2012-04-10 15:05:00,56.36,56.41,56.34,56.4,53000.0,38.7229,38.7573,38.7092,38.7504,53000.0
2012-04-10 15:10:00,56.4,56.44,56.39,56.41,63500.0,38.7504,38.7779,38.7435,38.7573,63500.0
2012-04-10 15:15:00,56.41,56.49,56.41,56.46,73500.0,38.7573,38.8123,38.7573,38.7916,73500.0
2012-04-10 15:20:00,56.46,56.48,56.4,56.4,57600.0,38.7916,38.8054,38.7504,38.7504,57600.0
2012-04-10 15:25:00,56.4,56.43,56.39,56.42,188000.0,38.7504,38.771,38.7435,38.7642,188000.0
2012-04-10 15:30:00,56.41,56.47,56.4,56.4,95600.0,38.7573,38.7985,38.7504,38.7504,95600.0
2012-04-10 15:35:00,56.41,56.5,56.4,56.5,106500.0,38.7573,38.8191,38.7504,38.8191,106500.0
2012-04-10 15:40:00,56.5,56.53,56.48,56.48,120500.0,38.8191,38.8397,38.8054,38.8054,120500.0
2012-04-10 15:45:00,56.48,56.48,56.44,56.45,183700.0,38.8054,38.8054,38.7779,38.7848,183700.0
2012-04-10 15:50:00,56.45,56.47,56.43,56.44,136300.0,38.7848,38.7985,38.771,38.7779,136300.0
2012-04-10 15:55:00,56.43,56.49,56.37,56.38,250600.0,38.771,38.8123,38.7298,38.7367,250600.0
2012-04-11 09:30:00,56.76,56.98,56.76,56.95,69300.0,38.9978,39.1489,38.9978,39.1283,69300.0
2012-04-11 09:35:00,56.95,57.1,56.95,57.09,65500.0,39.1283,39.2314,39.1283,39.2245,65500.0
2012-04-11 09:40:00,57.1,57.19,57.01,57.09,66500.0,39.2314,39.2932,39.1695,39.2245,66500.0
2012-04-11 09:45:00,57.11,57.21,57.03,57.16,57700.0,39.2382,39.3069,39.1833,39.2726,57700.0
2012-04-11 09:50:00,57.16,57.26,57.15,57.24,50700.0,39.2726,39.3413,39.2657,39.3276,50700.0
2012-04-11 09:55:00,57.23,57.24,57.0,57.03,121500.0,39.3207,39.3276,39.1627,39.1833,121500.0
2012-04-11 10:00:00,57.03,57.12,57.01,57.09,57200.0,39.1833,39.2451,39.1695,39.2245,57200.0
2012-04-11 10:05:00,57.1,57.11,56.94,57.05,64000.0,39.2314,39.2382,39.1214,39.197,64000.0
2012-04-11 10:10:00,57.06,57.08,56.99,57.01,45000.0,39.2039,39.2176,39.1558,39.1695,45000.0
2012-04-11 10:15:00,57.02,57.07,56.97,57.06,98500.0,39.1764,39.2108,39.142,39.2039,98500.0
2012-04-11 10:20:00,57.06,57.06,56.97,57.02,62600.0,39.2039,39.2039,39.142,39.1764,62600.0
2012-04-11 10:25:00,57.03,57.06,56.96,57.05,67400.0,39.1833,39.2039,39.1352,39.197,67400.0
2012-04-11 10:30:00,57.05,57.12,57.05,57.12,41900.0,39.197,39.2451,39.197,39.2451,41900.0
2012-04-11 10:35:00,57.12,57.22,57.1,57.19,86200.0,39.2451,39.3138,39.2314,39.2932,86200.0
2012-04-11 10:40:00,57.21,57.21,57.12,57.13,18300.0,39.3069,39.3069,39.2451,39.252,18300.0
2012-04-11 10:45:00,57.14,57.15,57.1,57.1,47300.0,39.2588,39.2657,39.2314,39.2314,47300.0
2012-04-11 10:50:00,57.11,57.17,57.1,57.1,30300.0,39.2382,39.2795,39.2314,39.2314,30300.0
2012-04-11 10:55:00,57.1,57.15,57.09,57.1,24900.0,39.2314,39.2657,39.2245,39.2314,24900.0
2012-04-11 11:00:00,57.1,57.16,57.1,57.15,19100.0,39.2314,39.2726,39.2314,39.2657,19100.0
2012-04-11 11:05:00,57.16,57.16,57.11,57.15,23200.0,39.2726,39.2726,39.2382,39.2657,23200.0
2012-04-11 11:10:00,57.15,57.16,57.11,57.12,17700.0,39.2657,39.2726,39.2382,39.2451,17700.0
2012-04-11 11:15:00,57.11,57.13,56.97,56.98,72700.0,39.2382,39.252,39.142,39.1489,72700.0
2012-04-11 11:20:00,56.97,56.99,56.93,56.98,61400.0,39.142,39.1558,39.1146,39.1489,61400.0
2012-04-11 11:25:00,56.99,57.01,56.93,56.93,35100.0,39.1558,39.1695,39.1146,39.1146,35100.0
2012-04-11 11:30:00,56.93,56.95,56.92,56.93,41400.0,39.1146,39.1283,39.1077,39.1146,41400.0
2012-04-11 11:35:00,56.92,56.95,56.91,56.93,29500.0,39.1077,39.1283,39.1008,39.1146,29500.0
2012-04-11 11:40:00,56.92,56.93,56.91,56.91,41000.0,39.1077,39.1146,39.1008,39.1008,41000.0
2012-04-11 11:45:00,56.91,56.99,56.91,56.96,37900.0,39.1008,39.1558,39.1008,39.1352,37900.0
2012-04-11 11:50:00,56.96,57.02,56.96,57.02,19700.0,39.1352,39.1764,39.1352,39.1764,19700.0
2012-04-11 11:55:00,57.01,57.04,56.99,57.01,31200.0,39.1695,39.1901,39.1558,39.1695,31200.0
2012-04-11 12:00:00,57.01,57.08,57.01,57.03,31500.0,39.1695,39.2176,39.1695,39.1833,31500.0
2012-04-11 12:05:00,57.02,57.07,57.01,57.03,22500.0,39.1764,39.2108,39.1695,39.1833,22500.0
2012-04-11 12:10:00,57.03,57.09,57.03,57.08,24100.0,39.1833,39.2245,39.1833,39.2176,24100.0
2012-04-11 12:15:00,57.08,57.1,57.05,57.05,12800.0,39.2176,39.2314,39.197,39.197,12800.0
2012-04-11 12:20:00,57.05,57.1,57.04,57.09,12400.0,39.197,39.2314,39.1901,39.2245,12400.0
2012-04-11 12:25:00,57.09,57.1,57.08,57.1,20400.0,39.2245,39.2314,39.2176,39.2314,20400.0
2012-04-11 12:30:00,57.1,57.1,57.04,57.05,31400.0,39.2314,39.2314,39.1901,39.197,31400.0
2012-04-11 12:35:00,57.05,57.09,57.05,57.09,25300.0,39.197,39.2245,39.197,39.2245,25300.0
2012-04-11 12:40:00,57.09,57.1,57.08,57.08,26700.0,39.2245,39.2314,39.2176,39.2176,26700.0
2012-04-11 12:45:00,57.08,57.09,57.05,57.05,13500.0,39.2176,39.2245,39.197,39.197,13500.0
2012-04-11 12:50:00,57.05,57.1,57.05,57.1,23700.0,39.197,39.2314,39.197,39.2314,23700.0
2012-04-11 12:55:00,57.1,57.1,57.08,57.09,60400.0,39.2314,39.2314,39.2176,39.2245,60400.0
2012-04-11 13:00:00,57.1,57.1,57.06,57.09,22600.0,39.2314,39.2314,39.2039,39.2245,22600.0
2012-04-11 13:05:00,57.09,57.11,57.07,57.09,30000.0,39.2245,39.2382,39.2108,39.2245,30000.0
2012-04-11 13:10:00,57.1,57.1,57.05,57.05,21200.0,39.2314,39.2314,39.197,39.197,21200.0
2012-04-11 13:15:00,57.06,57.06,57.03,57.03,7000.0,39.2039,39.2039,39.1833,39.1833,7000.0
2012-04-11 13:20:00,57.04,57.04,57.01,57.04,24300.0,39.1901,39.1901,39.1695,39.1901,24300.0
2012-04-11 13:25:00,57.05,57.08,57.04,57.08,19900.0,39.197,39.2176,39.1901,39.2176,19900.0
2012-04-11 13:30:00,57.09,57.09,57.05,57.05,23000.0,39.2245,39.2245,39.197,39.197,23000.0
2012-04-11 13:35:00,57.04,57.12,57.04,57.12,21300.0,39.1901,39.2451,39.1901,39.2451,21300.0
2012-04-11 13:40:00,57.12,57.15,57.1,57.15,23200.0,39.2451,39.2657,39.2314,39.2657,23200.0
2012-04-11 13:45:00,57.15,57.19,57.14,57.18,20400.0,39.2657,39.2932,39.2588,39.2863,20400.0
2012-04-11 13:50:00,57.18,57.2,57.14,57.14,60200.0,39.2863,39.3001,39.2588,39.2588,60200.0
2012-04-11 13:55:00,57.14,57.16,57.07,57.1,97900.0,39.2588,39.2726,39.2108,39.2314,97900.0
2012-04-11 14:00:00,57.11,57.15,57.08,57.1,27300.0,39.2382,39.2657,39.2176,39.2314,27300.0
2012-04-11 14:05:00,57.1,57.11,57.03,57.08,37900.0,39.2314,39.2382,39.1833,39.2176,37900.0
2012-04-11 14:10:00,57.08,57.08,57.03,57.04,37900.0,39.2176,39.2176,39.1833,39.1901,37900.0
2012-04-11 14:15:00,57.04,57.05,57.0,57.01,34200.0,39.1901,39.197,39.1627,39.1695,34200.0
2012-04-11 14:20:00,57.01,57.09,57.01,57.08,19300.0,39.1695,39.2245,39.1695,39.2176,19300.0
2012-04-11 14:25:00,57.07,57.12,57.07,57.12,20300.0,39.2108,39.2451,39.2108,39.2451,20300.0
2012-04-11 14:30:00,57.12,57.14,57.02,57.02,27600.0,39.2451,39.2588,39.1764,39.1764,27600.0
2012-04-11 14:35:00,57.02,57.09,57.01,57.09,23800.0,39.1764,39.2245,39.1695,39.2245,23800.0
2012-04-11 14:40:00,57.09,57.09,57.04,57.05,19700.0,39.2245,39.2245,39.1901,39.197,19700.0
2012-04-11 14:45:00,57.04,57.08,57.04,57.07,22000.0,39.1901,39.2176,39.1901,39.2108,22000.0
2012-04-11 14:50:00,57.07,57.08,57.04,57.08,13400.0,39.2108,39.2176,39.1901,39.2176,13400.0
2012-04-11 14:55:00,57.08,57.11,57.08,57.09,21800.0,39.2176,39.2382,39.2176,39.2245,21800.0
2012-04-11 15:00:00,57.09,57.11,57.09,57.09,20600.0,39.2245,39.2382,39.2245,39.2245,20600.0
2012-04-11 15:05:00,57.1,57.1,57.04,57.05,24400.0,39.2314,39.2314,39.1901,39.197,24400.0
2012-04-11 15:10:00,57.04,57.06,56.99,56.99,30500.0,39.1901,39.2039,39.1558,39.1558,30500.0
2012-04-11 15:15:00,56.99,57.02,56.99,57.01,23400.0,39.1558,39.1764,39.1558,39.1695,23400.0
2012-04-11 15:20:00,57.01,57.01,56.92,56.95,54100.0,39.1695,39.1695,39.1077,39.1283,54100.0
2012-04-11 15:25:00,56.95,57.01,56.91,56.97,42100.0,39.1283,39.1695,39.1008,39.142,42100.0
2012-04-11 15:30:00,56.96,57.0,56.95,56.99,43000.0,39.1352,39.1627,39.1283,39.1558,43000.0
2012-04-11 15:35:00,56.98,56.98,56.89,56.9,99000.0,39.1489,39.1489,39.0871,39.094,99000.0
2012-04-11 15:40:00,56.9,56.97,56.89,56.96,174500.0,39.094,39.142,39.0871,39.1352,174500.0
2012-04-11 15:45:00,56.96,57.09,56.92,57.08,216600.0,39.1352,39.2245,39.1077,39.2176,216600.0
2012-04-11 15:50:00,57.09,57.18,57.08,57.18,217900.0,39.2245,39.2863,39.2176,39.2863,217900.0
2012-04-11 15:55:00,57.18,57.22,57.14,57.19,479100.0,39.2863,39.3138,39.2588,39.2932,479100.0
2012-04-12 09:30:00,57.14,57.21,57.02,57.09,81100.0,39.2588,39.3069,39.1764,39.2245,81100.0
2012-04-12 09:35:00,57.09,57.29,57.08,57.26,53300.0,39.2245,39.3619,39.2176,39.3413,53300.0
2012-04-12 09:40:00,57.26,57.36,57.24,57.35,66100.0,39.3413,39.41,39.3276,39.4031,66100.0
2012-04-12 09:45:00,57.35,57.54,57.34,57.51,107300.0,39.4031,39.5337,39.3963,39.5131,107300.0
2012-04-12 09:50:00,57.51,57.71,57.51,57.71,104000.0,39.5131,39.6505,39.5131,39.6505,104000.0
2012-04-12 09:55:00,57.71,57.75,57.69,57.73,101700.0,39.6505,39.678,39.6367,39.6642,101700.0
2012-04-12 10:00:00,57.72,57.74,57.57,57.57,50800.0,39.6573,39.6711,39.5543,39.5543,50800.0
2012-04-12 10:05:00,57.57,57.59,57.47,57.5,52400.0,39.5543,39.568,39.4856,39.5062,52400.0
2012-04-12 10:10:00,57.48,57.57,57.48,57.55,65100.0,39.4924,39.5543,39.4924,39.5405,65100.0
2012-04-12 10:15:00,57.55,57.58,57.52,57.54,50400.0,39.5405,39.5612,39.5199,39.5337,50400.0
2012-04-12 10:20:00,57.53,57.61,57.52,57.61,32000.0,39.5268,39.5818,39.5199,39.5818,32000.0
2012-04-12 10:25:00,57.62,57.67,57.61,57.63,57200.0,39.5886,39.623,39.5818,39.5955,57200.0
2012-04-12 10:30:00,57.63,57.72,57.63,57.68,69100.0,39.5955,39.6573,39.5955,39.6299,69100.0
2012-04-12 10:35:00,57.69,57.85,57.69,57.84,114300.0,39.6367,39.7467,39.6367,39.7398,114300.0
2012-04-12 10:40:00,57.83,57.91,57.83,57.88,57400.0,39.7329,39.7879,39.7329,39.7673,57400.0
2012-04-12 10:45:00,57.88,57.98,57.81,57.81,67600.0,39.7673,39.836,39.7192,39.7192,67600.0
2012-04-12 10:50:00,57.8,57.85,57.78,57.79,34000.0,39.7123,39.7467,39.6986,39.7054,34000.0
2012-04-12 10:55:00,57.78,57.79,57.74,57.75,18500.0,39.6986,39.7054,39.6711,39.678,18500.0
2012-04-12 11:00:00,57.75,57.87,57.75,57.83,43300.0,39.678,39.7604,39.678,39.7329,43300.0
2012-04-12 11:05:00,57.84,57.87,57.8,57.8,25500.0,39.7398,39.7604,39.7123,39.7123,25500.0
2012-04-12 11:10:00,57.8,57.83,57.76,57.76,44500.0,39.7123,39.7329,39.6848,39.6848,44500.0
2012-04-12 11:15:00,57.77,57.78,57.75,57.76,38100.0,39.6917,39.6986,39.678,39.6848,38100.0
2012-04-12 11:20:00,57.77,57.8,57.74,57.79,41200.0,39.6917,39.7123,39.6711,39.7054,41200.0
2012-04-12 11:25:00,57.79,57.82,57.75,57.77,28500.0,39.7054,39.7261,39.678,39.6917,28500.0
2012-04-12 11:30:00,57.76,57.76,57.73,57.76,22700.0,39.6848,39.6848,39.6642,39.6848,22700.0
2012-04-12 11:35:00,57.75,57.76,57.67,57.68,45900.0,39.678,39.6848,39.623,39.6299,45900.0
2012-04-12 11:40:00,57.69,57.72,57.68,57.71,31700.0,39.6367,39.6573,39.6299,39.6505,31700.0
2012-04-12 11:45:00,57.71,57.77,57.71,57.76,37600.0,39.6505,39.6917,39.6505,39.6848,37600.0
2012-04-12 11:50:00,57.77,57.77,57.71,57.72,30600.0,39.6917,39.6917,39.6505,39.6573,30600.0
2012-04-12 11:55:00,57.72,57.77,57.72,57.75,20800.0,39.6573,39.6917,39.6573,39.678,20800.0
2012-04-12 12:00:00,57.75,57.77,57.73,57.73,54100.0,39.678,39.6917,39.6642,39.6642,54100.0
2012-04-12 12:05:00,57.73,57.73,57.71,57.73,18200.0,39.6642,39.6642,39.6505,39.6642,18200.0
2012-04-12 12:10:00,57.73,57.77,57.73,57.76,25800.0,39.6642,39.6917,39.6642,39.6848,25800.0
2012-04-12 12:15:00,57.76,57.78,57.72,57.78,20700.0,39.6848,39.6986,39.6573,39.6986,20700.0
2012-04-12 12:20:00,57.77,57.77,57.74,57.75,28300.0,39.6917,39.6917,39.6711,39.678,28300.0
2012-04-12 12:25:00,57.74,57.78,57.73,57.77,27000.0,39.6711,39.6986,39.6642,39.6917,27000.0
2012-04-12 12:30:00,57.76,57.78,57.74,57.78,21600.0,39.6848,39.6986,39.6711,39.6986,21600.0
2012-04-12 12:35:00,57.78,57.78,57.77,57.78,12000.0,39.6986,39.6986,39.6917,39.6986,12000.0
2012-04-12 12:40:00,57.78,57.8,57.75,57.8,40900.0,39.6986,39.7123,39.678,39.7123,40900.0
2012-04-12 12:45:00,57.79,57.83,57.79,57.81,42200.0,39.7054,39.7329,39.7054,39.7192,42200.0
2012-04-12 12:50:00,57.8,57.85,57.8,57.84,21300.0,39.7123,39.7467,39.7123,39.7398,21300.0
2012-04-12 12:55:00,57.85,57.92,57.85,57.92,30000.0,39.7467,39.7948,39.7467,39.7948,30000.0
2012-04-12 13:00:00,57.92,57.92,57.89,57.9,40500.0,39.7948,39.7948,39.7741,39.781,40500.0
2012-04-12 13:05:00,57.89,57.91,57.88,57.91,20200.0,39.7741,39.7879,39.7673,39.7879,20200.0
2012-04-12 13:10:00,57.91,57.96,57.9,57.95,48800.0,39.7879,39.8222,39.781,39.8154,48800.0
2012-04-12 13:15:00,57.95,57.95,57.92,57.92,20500.0,39.8154,39.8154,39.7948,39.7948,20500.0
2012-04-12 13:20:00,57.92,57.92,57.9,57.9,14700.0,39.7948,39.7948,39.781,39.781,14700.0
2012-04-12 13:25:00,57.91,57.92,57.9,57.91,19900.0,39.7879,39.7948,39.781,39.7879,19900.0
2012-04-12 13:30:00,57.91,57.93,57.91,57.92,45100.0,39.7879,39.8016,39.7879,39.7948,45100.0
2012-04-12 13:35:00,57.92,57.93,57.91,57.93,26900.0,39.7948,39.8016,39.7879,39.8016,26900.0
2012-04-12 13:40:00,57.93,57.93,57.92,57.92,20700.0,39.8016,39.8016,39.7948,39.7948,20700.0
2012-04-12 13:45:00,57.93,57.93,57.91,57.93,23700.0,39.8016,39.8016,39.7879,39.8016,23700.0
2012-04-12 13:50:00,57.92,57.93,57.92,57.93,7600.0,39.7948,39.8016,39.7948,39.8016,7600.0
2012-04-12 13:55:00,57.92,57.93,57.89,57.89,53500.0,39.7948,39.8016,39.7741,39.7741,53500.0
2012-04-12 14:00:00,57.89,57.93,57.87,57.92,39300.0,39.7741,39.8016,39.7604,39.7948,39300.0
2012-04-12 14:05:00,57.92,57.93,57.89,57.89,43600.0,39.7948,39.8016,39.7741,39.7741,43600.0
2012-04-12 14:10:00,57.89,57.91,57.88,57.9,28900.0,39.7741,39.7879,39.7673,39.781,28900.0
2012-04-12 14:15:00,57.9,57.93,57.9,57.93,21000.0,39.781,39.8016,39.781,39.8016,21000.0
2012-04-12 14:20:00,57.92,57.93,57.9,57.91,87000.0,39.7948,39.8016,39.781,39.7879,87000.0
2012-04-12 14:25:00,57.9,57.9,57.87,57.88,21700.0,39.781,39.781,39.7604,39.7673,21700.0
2012-04-12 14:30:00,57.88,57.9,57.84,57.84,48200.0,39.7673,39.781,39.7398,39.7398,48200.0
2012-04-12 14:35:00,57.84,57.87,57.84,57.84,35300.0,39.7398,39.7604,39.7398,39.7398,35300.0
2012-04-12 14:40:00,57.84,57.88,57.83,57.85,46400.0,39.7398,39.7673,39.7329,39.7467,46400.0
2012-04-12 14:45:00,57.85,57.89,57.82,57.87,64900.0,39.7467,39.7741,39.7261,39.7604,64900.0
2012-04-12 14:50:00,57.86,57.9,57.86,57.9,35900.0,39.7535,39.781,39.7535,39.781,35900.0
2012-04-12 14:55:00,57.89,57.9,57.81,57.82,98800.0,39.7741,39.781,39.7192,39.7261,98800.0
2012-04-12 15:00:00,57.83,57.86,57.83,57.85,41200.0,39.7329,39.7535,39.7329,39.7467,41200.0
2012-04-12 15:05:00,57.86,57.9,57.86,57.87,24700.0,39.7535,39.781,39.7535,39.7604,24700.0
2012-04-12 15:10:00,57.87,57.88,57.81,57.81,25600.0,39.7604,39.7673,39.7192,39.7192,25600.0
2012-04-12 15:15:00,57.8,57.8,57.78,57.8,58300.0,39.7123,39.7123,39.6986,39.7123,58300.0
2012-04-12 15:20:00,57.8,57.83,57.79,57.81,31200.0,39.7123,39.7329,39.7054,39.7192,31200.0
2012-04-12 15:25:00,57.82,57.89,57.82,57.89,64000.0,39.7261,39.7741,39.7261,39.7741,64000.0
2012-04-12 15:30:00,57.88,57.91,57.8,57.82,60300.0,39.7673,39.7879,39.7123,39.7261,60300.0
2012-04-12 15:35:00,57.82,57.85,57.79,57.85,53400.0,39.7261,39.7467,39.7054,39.7467,53400.0
2012-04-12 15:40:00,57.83,57.88,57.82,57.85,83300.0,39.7329,39.7673,39.7261,39.7467,83300.0
2012-04-12 15:45:00,57.85,57.9,57.85,57.89,109300.0,39.7467,39.781,39.7467,39.7741,109300.0
2012-04-12 15:50:00,57.9,57.91,57.86,57.89,75700.0,39.781,39.7879,39.7535,39.7741,75700.0
2012-04-12 15:55:00,57.9,57.93,57.85,57.93,171900.0,39.781,39.8016,39.7467,39.8016,171900.0
2012-04-13 09:30:00,57.82,57.9,57.64,57.73,138600.0,39.7261,39.781,39.6024,39.6642,138600.0
2012-04-13 09:35:00,57.72,57.79,57.67,57.79,36600.0,39.6573,39.7054,39.623,39.7054,36600.0
2012-04-13 09:40:00,57.8,57.99,57.8,57.91,83400.0,39.7123,39.8429,39.7123,39.7879,83400.0
2012-04-13 09:45:00,57.89,57.93,57.85,57.85,48000.0,39.7741,39.8016,39.7467,39.7467,48000.0
2012-04-13 09:50:00,57.85,58.06,57.85,57.99,90400.0,39.7467,39.8909,39.7467,39.8429,90400.0
2012-04-13 09:55:00,57.98,58.0,57.84,57.85,69700.0,39.836,39.8497,39.7398,39.7467,69700.0
2012-04-13 10:00:00,57.86,57.86,57.75,57.75,61100.0,39.7535,39.7535,39.678,39.678,61100.0
2012-04-13 10:05:00,57.75,57.78,57.72,57.75,48400.0,39.678,39.6986,39.6573,39.678,48400.0
2012-04-13 10:10:00,57.75,57.76,57.66,57.69,93100.0,39.678,39.6848,39.6161,39.6367,93100.0
2012-04-13 10:15:00,57.69,57.71,57.62,57.62,84300.0,39.6367,39.6505,39.5886,39.5886,84300.0
2012-04-13 10:20:00,57.63,57.65,57.5,57.51,54400.0,39.5955,39.6093,39.5062,39.5131,54400.0
2012-04-13 10:25:00,57.5,57.53,57.45,57.46,35900.0,39.5062,39.5268,39.4718,39.4787,35900.0
2012-04-13 10:30:00,57.45,57.46,57.43,57.45,29500.0,39.4718,39.4787,39.4581,39.4718,29500.0
2012-04-13 10:35:00,57.44,57.5,57.4,57.48,59600.0,39.465,39.5062,39.4375,39.4924,59600.0
2012-04-13 10:40:00,57.47,57.53,57.46,57.47,44100.0,39.4856,39.5268,39.4787,39.4856,44100.0
2012-04-13 10:45:00,57.48,57.51,57.44,57.51,57700.0,39.4924,39.5131,39.465,39.5131,57700.0
2012-04-13 10:50:00,57.51,57.6,57.51,57.6,38200.0,39.5131,39.5749,39.5131,39.5749,38200.0
2012-04-13 10:55:00,57.59,57.61,57.52,57.58,48000.0,39.568,39.5818,39.5199,39.5612,48000.0
2012-04-13 11:00:00,57.58,57.61,57.56,57.58,48700.0,39.5612,39.5818,39.5474,39.5612,48700.0
2012-04-13 11:05:00,57.58,57.64,57.58,57.62,72400.0,39.5612,39.6024,39.5612,39.5886,72400.0
2012-04-13 11:10:00,57.62,57.64,57.59,57.64,48600.0,39.5886,39.6024,39.568,39.6024,48600.0
2012-04-13 11:15:00,57.64,57.65,57.56,57.57,43200.0,39.6024,39.6093,39.5474,39.5543,43200.0
2012-04-13 11:20:00,57.57,57.62,57.57,57.62,63200.0,39.5543,39.5886,39.5543,39.5886,63200.0
2012-04-13 11:25:00,57.63,57.64,57.59,57.62,49000.0,39.5955,39.6024,39.568,39.5886,49000.0
2012-04-13 11:30:00,57.62,57.64,57.6,57.63,23900.0,39.5886,39.6024,39.5749,39.5955,23900.0
2012-04-13 11:35:00,57.63,57.65,57.62,57.64,27600.0,39.5955,39.6093,39.5886,39.6024,27600.0
2012-04-13 11:40:00,57.65,57.7,57.64,57.66,82300.0,39.6093,39.6436,39.6024,39.6161,82300.0
2012-04-13 11:45:00,57.65,57.71,57.65,57.69,29000.0,39.6093,39.6505,39.6093,39.6367,29000.0
2012-04-13 11:50:00,57.69,57.7,57.67,57.7,25400.0,39.6367,39.6436,39.623,39.6436,25400.0
2012-04-13 11:55:00,57.69,57.7,57.65,57.68,45100.0,39.6367,39.6436,39.6093,39.6299,45100.0
2012-04-13 12:00:00,57.68,57.7,57.68,57.69,28000.0,39.6299,39.6436,39.6299,39.6367,28000.0
2012-04-13 12:05:00,57.69,57.71,57.69,57.7,34000.0,39.6367,39.6505,39.6367,39.6436,34000.0
2012-04-13 12:10:00,57.7,57.7,57.61,57.62,38500.0,39.6436,39.6436,39.5818,39.5886,38500.0
2012-04-13 12:15:00,57.62,57.64,57.62,57.62,16600.0,39.5886,39.6024,39.5886,39.5886,16600.0
2012-04-13 12:20:00,57.63,57.64,57.57,57.58,28900.0,39.5955,39.6024,39.5543,39.5612,28900.0
2012-04-13 12:25:00,57.58,57.62,57.54,57.62,59600.0,39.5612,39.5886,39.5337,39.5886,59600.0
2012-04-13 12:30:00,57.61,57.64,57.6,57.61,25800.0,39.5818,39.6024,39.5749,39.5818,25800.0
2012-04-13 12:35:00,57.62,57.62,57.6,57.61,19000.0,39.5886,39.5886,39.5749,39.5818,19000.0
2012-04-13 12:40:00,57.61,57.61,57.58,57.59,15200.0,39.5818,39.5818,39.5612,39.568,15200.0
2012-04-13 12:45:00,57.6,57.62,57.59,57.61,39600.0,39.5749,39.5886,39.568,39.5818,39600.0
2012-04-13 12:50:00,57.6,57.62,57.59,57.6,24100.0,39.5749,39.5886,39.568,39.5749,24100.0
2012-04-13 12:55:00,57.59,57.63,57.59,57.63,27400.0,39.568,39.5955,39.568,39.5955,27400.0
2012-04-13 13:00:00,57.63,57.66,57.59,57.66,42500.0,39.5955,39.6161,39.568,39.6161,42500.0
2012-04-13 13:05:00,57.66,57.67,57.62,57.67,62600.0,39.6161,39.623,39.5886,39.623,62600.0
2012-04-13 13:10:00,57.66,57.71,57.66,57.7,64900.0,39.6161,39.6505,39.6161,39.6436,64900.0
2012-04-13 13:15:00,57.69,57.7,57.65,57.65,23500.0,39.6367,39.6436,39.6093,39.6093,23500.0
2012-04-13 13:20:00,57.65,57.67,57.62,57.63,30400.0,39.6093,39.623,39.5886,39.5955,30400.0
2012-04-13 13:25:00,57.64,57.67,57.64,57.66,13300.0,39.6024,39.623,39.6024,39.6161,13300.0
2012-04-13 13:30:00,57.66,57.7,57.65,57.7,22100.0,39.6161,39.6436,39.6093,39.6436,22100.0
2012-04-13 13:35:00,57.7,57.71,57.69,57.71,23700.0,39.6436,39.6505,39.6367,39.6505,23700.0
2012-04-13 13:40:00,57.71,57.71,57.69,57.7,19600.0,39.6505,39.6505,39.6367,39.6436,19600.0
2012-04-13 13:45:00,57.7,57.72,57.69,57.69,45200.0,39.6436,39.6573,39.6367,39.6367,45200.0
2012-04-13 13:50:00,57.69,57.71,57.63,57.63,22200.0,39.6367,39.6505,39.5955,39.5955,22200.0
2012-04-13 13:55:00,57.63,57.64,57.6,57.6,28700.0,39.5955,39.6024,39.5749,39.5749,28700.0
2012-04-13 14:00:00,57.61,57.69,57.61,57.66,80400.0,39.5818,39.6367,39.5818,39.6161,80400.0
2012-04-13 14:05:00,57.66,57.71,57.65,57.69,35900.0,39.6161,39.6505,39.6093,39.6367,35900.0
2012-04-13 14:10:00,57.7,57.71,57.65,57.69,27200.0,39.6436,39.6505,39.6093,39.6367,27200.0
2012-04-13 14:15:00,57.69,57.69,57.66,57.66,25400.0,39.6367,39.6367,39.6161,39.6161,25400.0
2012-04-13 14:20:00,57.67,57.7,57.66,57.68,26400.0,39.623,39.6436,39.6161,39.6299,26400.0
2012-04-13 14:25:00,57.69,57.7,57.65,57.65,70400.0,39.6367,39.6436,39.6093,39.6093,70400.0
2012-04-13 14:30:00,57.65,57.69,57.63,57.67,48000.0,39.6093,39.6367,39.5955,39.623,48000.0
2012-04-13 14:35:00,57.68,57.72,57.67,57.69,120700.0,39.6299,39.6573,39.623,39.6367,120700.0
2012-04-13 14:40:00,57.7,57.72,57.68,57.71,107300.0,39.6436,39.6573,39.6299,39.6505,107300.0
2012-04-13 14:45:00,57.7,57.71,57.68,57.69,41000.0,39.6436,39.6505,39.6299,39.6367,41000.0
2012-04-13 14:50:00,57.7,57.71,57.65,57.68,34300.0,39.6436,39.6505,39.6093,39.6299,34300.0
2012-04-13 14:55:00,57.69,57.7,57.66,57.69,31900.0,39.6367,39.6436,39.6161,39.6367,31900.0
2012-04-13 15:00:00,57.68,57.7,57.67,57.68,17800.0,39.6299,39.6436,39.623,39.6299,17800.0
2012-04-13 15:05:00,57.67,57.7,57.65,57.69,62100.0,39.623,39.6436,39.6093,39.6367,62100.0
2012-04-13 15:10:00,57.7,57.73,57.66,57.67,67300.0,39.6436,39.6642,39.6161,39.623,67300.0
2012-04-13 15:15:00,57.68,57.68,57.64,57.67,40300.0,39.6299,39.6299,39.6024,39.623,40300.0
2012-04-13 15:20:00,57.67,57.68,57.64,57.64,44900.0,39.623,39.6299,39.6024,39.6024,44900.0
2012-04-13 15:25:00,57.65,57.65,57.61,57.63,42300.0,39.6093,39.6093,39.5818,39.5955,42300.0
2012-04-13 15:30:00,57.63,57.67,57.57,57.57,53400.0,39.5955,39.623,39.5543,39.5543,53400.0
2012-04-13 15:35:00,57.56,57.56,57.5,57.52,62300.0,39.5474,39.5474,39.5062,39.5199,62300.0
2012-04-13 15:40:00,57.53,57.6,57.53,57.58,59100.0,39.5268,39.5749,39.5268,39.5612,59100.0
2012-04-13 15:45:00,57.58,57.58,57.52,57.54,118600.0,39.5612,39.5612,39.5199,39.5337,118600.0
2012-04-13 15:50:00,57.53,57.55,57.45,57.52,127600.0,39.5268,39.5405,39.4718,39.5199,127600.0
2012-04-13 15:55:00,57.51,57.51,57.41,57.43,290300.0,39.5131,39.5131,39.4444,39.4581,290300.0
2012-04-16 09:30:00,57.55,57.67,57.53,57.55,58400.0,39.5405,39.623,39.5268,39.5405,58400.0
2012-04-16 09:35:00,57.55,57.6,57.49,57.53,43300.0,39.5405,39.5749,39.4993,39.5268,43300.0
2012-04-16 09:40:00,57.54,57.65,57.5,57.58,34800.0,39.5337,39.6093,39.5062,39.5612,34800.0
2012-04-16 09:45:00,57.57,57.6,57.46,57.5,34000.0,39.5543,39.5749,39.4787,39.5062,34000.0
2012-04-16 09:50:00,57.49,57.5,57.37,57.4,44400.0,39.4993,39.5062,39.4169,39.4375,44400.0
2012-04-16 09:55:00,57.41,57.41,57.32,57.35,38600.0,39.4444,39.4444,39.3825,39.4031,38600.0
2012-04-16 10:00:00,57.36,57.36,57.2,57.24,92200.0,39.41,39.41,39.3001,39.3276,92200.0
2012-04-16 10:05:00,57.24,57.31,57.21,57.31,40400.0,39.3276,39.3756,39.3069,39.3756,40400.0
2012-04-16 10:10:00,57.32,57.32,57.22,57.26,33800.0,39.3825,39.3825,39.3138,39.3413,33800.0
2012-04-16 10:15:00,57.26,57.28,57.17,57.17,33500.0,39.3413,39.355,39.2795,39.2795,33500.0
2012-04-16 10:20:00,57.17,57.25,57.14,57.2,74900.0,39.2795,39.3344,39.2588,39.3001,74900.0
2012-04-16 10:25:00,57.2,57.25,57.16,57.19,104900.0,39.3001,39.3344,39.2726,39.2932,104900.0
2012-04-16 10:30:00,57.19,57.29,57.17,57.28,52500.0,39.2932,39.3619,39.2795,39.355,52500.0
2012-04-16 10:35:00,57.28,57.29,57.22,57.22,36600.0,39.355,39.3619,39.3138,39.3138,36600.0
2012-04-16 10:40:00,57.21,57.32,57.21,57.31,60100.0,39.3069,39.3825,39.3069,39.3756,60100.0
2012-04-16 10:45:00,57.3,57.37,57.29,57.35,26500.0,39.3688,39.4169,39.3619,39.4031,26500.0
2012-04-16 10:50:00,57.36,57.36,57.31,57.32,52300.0,39.41,39.41,39.3756,39.3825,52300.0
2012-04-16 10:55:00,57.33,57.34,57.3,57.34,19500.0,39.3894,39.3963,39.3688,39.3963,19500.0
2012-04-16 11:00:00,57.33,57.36,57.27,57.27,57000.0,39.3894,39.41,39.3482,39.3482,57000.0
2012-04-16 11:05:00,57.27,57.31,57.26,57.31,22700.0,39.3482,39.3756,39.3413,39.3756,22700.0
2012-04-16 11:10:00,57.31,57.43,57.31,57.4,101200.0,39.3756,39.4581,39.3756,39.4375,101200.0
2012-04-16 11:15:00,57.4,57.46,57.39,57.43,65000.0,39.4375,39.4787,39.4306,39.4581,65000.0
2012-04-16 11:20:00,57.43,57.47,57.41,57.41,67500.0,39.4581,39.4856,39.4444,39.4444,67500.0
2012-04-16 11:25:00,57.41,57.46,57.4,57.43,35300.0,39.4444,39.4787,39.4375,39.4581,35300.0
2012-04-16 11:30:00,57.44,57.45,57.36,57.36,25700.0,39.465,39.4718,39.41,39.41,25700.0
2012-04-16 11:35:00,57.36,57.39,57.35,57.38,19400.0,39.41,39.4306,39.4031,39.4237,19400.0
2012-04-16 11:40:00,57.37,57.4,57.35,57.38,25600.0,39.4169,39.4375,39.4031,39.4237,25600.0
2012-04-16 11:45:00,57.38,57.4,57.36,57.39,14800.0,39.4237,39.4375,39.41,39.4306,14800.0
2012-04-16 11:50:00,57.39,57.41,57.36,57.39,38000.0,39.4306,39.4444,39.41,39.4306,38000.0
2012-04-16 11:55:00,57.39,57.45,57.38,57.43,58200.0,39.4306,39.4718,39.4237,39.4581,58200.0
2012-04-16 12:00:00,57.42,57.48,57.42,57.48,32000.0,39.4512,39.4924,39.4512,39.4924,32000.0
2012-04-16 12:05:00,57.49,57.49,57.43,57.43,15200.0,39.4993,39.4993,39.4581,39.4581,15200.0
2012-04-16 12:10:00,57.44,57.46,57.43,57.46,8400.0,39.465,39.4787,39.4581,39.4787,8400.0
2012-04-16 12:15:00,57.46,57.46,57.42,57.43,29700.0,39.4787,39.4787,39.4512,39.4581,29700.0
2012-04-16 12:20:00,57.42,57.45,57.41,57.43,33100.0,39.4512,39.4718,39.4444,39.4581,33100.0
2012-04-16 12:25:00,57.43,57.47,57.43,57.44,14400.0,39.4581,39.4856,39.4581,39.465,14400.0
2012-04-16 12:30:00,57.45,57.47,57.42,57.42,20100.0,39.4718,39.4856,39.4512,39.4512,20100.0
2012-04-16 12:35:00,57.42,57.43,57.38,57.41,20300.0,39.4512,39.4581,39.4237,39.4444,20300.0
2012-04-16 12:40:00,57.41,57.46,57.41,57.46,15000.0,39.4444,39.4787,39.4444,39.4787,15000.0
2012-04-16 12:45:00,57.44,57.46,57.43,57.45,12000.0,39.465,39.4787,39.4581,39.4718,12000.0
2012-04-16 12:50:00,57.45,57.45,57.42,57.44,17000.0,39.4718,39.4718,39.4512,39.465,17000.0
2012-04-16 12:55:00,57.44,57.48,57.42,57.47,91000.0,39.465,39.4924,39.4512,39.4856,91000.0
2012-04-16 13:00:00,57.47,57.47,57.44,57.44,51200.0,39.4856,39.4856,39.465,39.465,51200.0
2012-04-16 13:05:00,57.44,57.47,57.43,57.47,27000.0,39.465,39.4856,39.4581,39.4856,27000.0
2012-04-16 13:10:00,57.47,57.47,57.42,57.44,34400.0,39.4856,39.4856,39.4512,39.465,34400.0
2012-04-16 13:15:00,57.44,57.45,57.4,57.4,70500.0,39.465,39.4718,39.4375,39.4375,70500.0
2012-04-16 13:20:00,57.41,57.44,57.4,57.4,50700.0,39.4444,39.465,39.4375,39.4375,50700.0
2012-04-16 13:25:00,57.41,57.43,57.4,57.42,16100.0,39.4444,39.4581,39.4375,39.4512,16100.0
2012-04-16 13:30:00,57.43,57.45,57.4,57.45,106400.0,39.4581,39.4718,39.4375,39.4718,106400.0
2012-04-16 13:35:00,57.45,57.48,57.44,57.46,71500.0,39.4718,39.4924,39.465,39.4787,71500.0
2012-04-16 13:40:00,57.45,57.47,57.43,57.46,38600.0,39.4718,39.4856,39.4581,39.4787,38600.0
2012-04-16 13:45:00,57.47,57.52,57.47,57.47,89300.0,39.4856,39.5199,39.4856,39.4856,89300.0
2012-04-16 13:50:00,57.48,57.52,57.47,57.5,28300.0,39.4924,39.5199,39.4856,39.5062,28300.0
2012-04-16 13:55:00,57.49,57.56,57.48,57.5,59000.0,39.4993,39.5474,39.4924,39.5062,59000.0
2012-04-16 14:00:00,57.49,57.53,57.49,57.51,39700.0,39.4993,39.5268,39.4993,39.5131,39700.0
2012-04-16 14:05:00,57.51,57.53,57.5,57.52,25300.0,39.5131,39.5268,39.5062,39.5199,25300.0
2012-04-16 14:10:00,57.52,57.55,57.51,57.52,62200.0,39.5199,39.5405,39.5131,39.5199,62200.0
2012-04-16 14:15:00,57.53,57.53,57.5,57.52,32700.0,39.5268,39.5268,39.5062,39.5199,32700.0
2012-04-16 14:20:00,57.53,57.56,57.5,57.53,17700.0,39.5268,39.5474,39.5062,39.5268,17700.0
2012-04-16 14:25:00,57.54,57.54,57.46,57.5,63100.0,39.5337,39.5337,39.4787,39.5062,63100.0
2012-04-16 14:30:00,57.49,57.5,57.48,57.5,73600.0,39.4993,39.5062,39.4924,39.5062,73600.0
2012-04-16 14:35:00,57.49,57.51,57.45,57.47,70800.0,39.4993,39.5131,39.4718,39.4856,70800.0
2012-04-16 14:40:00,57.47,57.52,57.46,57.5,50200.0,39.4856,39.5199,39.4787,39.5062,50200.0
2012-04-16 14:45:00,57.49,57.59,57.49,57.57,43900.0,39.4993,39.568,39.4993,39.5543,43900.0
2012-04-16 14:50:00,57.57,57.59,57.53,57.54,63700.0,39.5543,39.568,39.5268,39.5337,63700.0
2012-04-16 14:55:00,57.54,57.55,57.48,57.53,37300.0,39.5337,39.5405,39.4924,39.5268,37300.0
2012-04-16 15:00:00,57.53,57.55,57.44,57.45,50900.0,39.5268,39.5405,39.465,39.4718,50900.0
2012-04-16 15:05:00,57.45,57.48,57.44,57.45,25600.0,39.4718,39.4924,39.465,39.4718,25600.0
2012-04-16 15:10:00,57.45,57.52,57.44,57.5,29600.0,39.4718,39.5199,39.465,39.5062,29600.0
2012-04-16 15:15:00,57.51,57.51,57.46,57.47,23200.0,39.5131,39.5131,39.4787,39.4856,23200.0
2012-04-16 15:20:00,57.47,57.5,57.44,57.44,35700.0,39.4856,39.5062,39.465,39.465,35700.0
2012-04-16 15:25:00,57.44,57.47,57.4,57.44,41000.0,39.465,39.4856,39.4375,39.465,41000.0
2012-04-16 15:30:00,57.45,57.47,57.44,57.46,28500.0,39.4718,39.4856,39.465,39.4787,28500.0
2012-04-16 15:35:00,57.46,57.48,57.43,57.45,90900.0,39.4787,39.4924,39.4581,39.4718,90900.0
2012-04-16 15:40:00,57.46,57.5,57.42,57.48,51800.0,39.4787,39.5062,39.4512,39.4924,51800.0
2012-04-16 15:45:00,57.48,57.48,57.34,57.42,98000.0,39.4924,39.4924,39.3963,39.4512,98000.0
2012-04-16 15:50:00,57.41,57.42,57.33,57.38,93400.0,39.4444,39.4512,39.3894,39.4237,93400.0
2012-04-16 15:55:00,57.37,57.42,57.36,57.38,199400.0,39.4169,39.4512,39.41,39.4237,199400.0
2012-04-17 09:30:00,57.5,57.66,57.41,57.6,97400.0,39.5062,39.6161,39.4444,39.5749,97400.0
2012-04-17 09:35:00,57.62,57.71,57.55,57.56,52800.0,39.5886,39.6505,39.5405,39.5474,52800.0
2012-04-17 09:40:00,57.57,57.6,57.46,57.48,62400.0,39.5543,39.5749,39.4787,39.4924,62400.0
2012-04-17 09:45:00,57.48,57.54,57.47,57.54,36100.0,39.4924,39.5337,39.4856,39.5337,36100.0
2012-04-17 09:50:00,57.53,57.55,57.48,57.51,63700.0,39.5268,39.5405,39.4924,39.5131,63700.0
2012-04-17 09:55:00,57.52,57.62,57.52,57.61,46800.0,39.5199,39.5886,39.5199,39.5818,46800.0
2012-04-17 10:00:00,57.61,57.61,57.43,57.56,35800.0,39.5818,39.5818,39.4581,39.5474,35800.0
2012-04-17 10:05:00,57.55,57.62,57.53,57.58,34100.0,39.5405,39.5886,39.5268,39.5612,34100.0
2012-04-17 10:10:00,57.58,57.61,57.56,57.61,48300.0,39.5612,39.5818,39.5474,39.5818,48300.0
2012-04-17 10:15:00,57.61,57.63,57.53,57.62,44500.0,39.5818,39.5955,39.5268,39.5886,44500.0
2012-04-17 10:20:00,57.61,57.65,57.58,57.61,24400.0,39.5818,39.6093,39.5612,39.5818,24400.0
2012-04-17 10:25:00,57.59,57.65,57.59,57.61,39000.0,39.568,39.6093,39.568,39.5818,39000.0
2012-04-17 10:30:00,57.61,57.65,57.6,57.61,85200.0,39.5818,39.6093,39.5749,39.5818,85200.0
2012-04-17 10:35:00,57.6,57.6,57.5,57.5,37900.0,39.5749,39.5749,39.5062,39.5062,37900.0
2012-04-17 10:40:00,57.5,57.56,57.5,57.54,61100.0,39.5062,39.5474,39.5062,39.5337,61100.0
2012-04-17 10:45:00,57.54,57.55,57.51,57.54,64000.0,39.5337,39.5405,39.5131,39.5337,64000.0
2012-04-17 10:50:00,57.53,57.55,57.52,57.53,48300.0,39.5268,39.5405,39.5199,39.5268,48300.0
2012-04-17 10:55:00,57.53,57.54,57.5,57.52,30400.0,39.5268,39.5337,39.5062,39.5199,30400.0
2012-04-17 11:00:00,57.53,57.61,57.52,57.61,64300.0,39.5268,39.5818,39.5199,39.5818,64300.0
2012-04-17 11:05:00,57.61,57.65,57.58,57.59,36800.0,39.5818,39.6093,39.5612,39.568,36800.0
2012-04-17 11:10:00,57.59,57.67,57.59,57.67,63200.0,39.568,39.623,39.568,39.623,63200.0
2012-04-17 11:15:00,57.66,57.71,57.66,57.69,33100.0,39.6161,39.6505,39.6161,39.6367,33100.0
2012-04-17 11:20:00,57.69,57.7,57.65,57.65,44500.0,39.6367,39.6436,39.6093,39.6093,44500.0
2012-04-17 11:25:00,57.65,57.69,57.65,57.69,36700.0,39.6093,39.6367,39.6093,39.6367,36700.0
2012-04-17 11:30:00,57.69,57.71,57.68,57.68,64000.0,39.6367,39.6505,39.6299,39.6299,64000.0
2012-04-17 11:35:00,57.68,57.72,57.66,57.71,75100.0,39.6299,39.6573,39.6161,39.6505,75100.0
2012-04-17 11:40:00,57.71,57.73,57.7,57.73,21500.0,39.6505,39.6642,39.6436,39.6642,21500.0
2012-04-17 11:45:00,57.73,57.78,57.71,57.71,36900.0,39.6642,39.6986,39.6505,39.6505,36900.0
2012-04-17 11:50:00,57.72,57.72,57.69,57.69,18700.0,39.6573,39.6573,39.6367,39.6367,18700.0
2012-04-17 11:55:00,57.69,57.73,57.68,57.72,25600.0,39.6367,39.6642,39.6299,39.6573,25600.0
2012-04-17 12:00:00,57.72,57.78,57.72,57.78,15800.0,39.6573,39.6986,39.6573,39.6986,15800.0
2012-04-17 12:05:00,57.78,57.78,57.74,57.75,17800.0,39.6986,39.6986,39.6711,39.678,17800.0
2012-04-17 12:10:00,57.75,57.75,57.72,57.73,16900.0,39.678,39.678,39.6573,39.6642,16900.0
2012-04-17 12:15:00,57.73,57.77,57.72,57.75,20500.0,39.6642,39.6917,39.6573,39.678,20500.0
2012-04-17 12:20:00,57.75,57.76,57.73,57.73,27400.0,39.678,39.6848,39.6642,39.6642,27400.0
2012-04-17 12:25:00,57.73,57.73,57.71,57.72,10100.0,39.6642,39.6642,39.6505,39.6573,10100.0
2012-04-17 12:30:00,57.72,57.77,57.71,57.74,22300.0,39.6573,39.6917,39.6505,39.6711,22300.0
2012-04-17 12:35:00,57.74,57.76,57.73,57.74,13500.0,39.6711,39.6848,39.6642,39.6711,13500.0
2012-04-17 12:40:00,57.74,57.76,57.74,57.75,20400.0,39.6711,39.6848,39.6711,39.678,20400.0
2012-04-17 12:45:00,57.76,57.76,57.74,57.74,18000.0,39.6848,39.6848,39.6711,39.6711,18000.0
2012-04-17 12:50:00,57.74,57.76,57.72,57.75,29600.0,39.6711,39.6848,39.6573,39.678,29600.0
2012-04-17 12:55:00,57.75,57.76,57.73,57.75,14200.0,39.678,39.6848,39.6642,39.678,14200.0
2012-04-17 13:00:00,57.75,57.76,57.71,57.73,8200.0,39.678,39.6848,39.6505,39.6642,8200.0
2012-04-17 13:05:00,57.72,57.74,57.72,57.74,11100.0,39.6573,39.6711,39.6573,39.6711,11100.0
2012-04-17 13:10:00,57.74,57.77,57.73,57.76,15200.0,39.6711,39.6917,39.6642,39.6848,15200.0
2012-04-17 13:15:00,57.77,57.79,57.74,57.75,36600.0,39.6917,39.7054,39.6711,39.678,36600.0
2012-04-17 13:20:00,57.75,57.79,57.74,57.75,19500.0,39.678,39.7054,39.6711,39.678,19500.0
2012-04-17 13:25:00,57.75,57.76,57.74,57.75,16100.0,39.678,39.6848,39.6711,39.678,16100.0
2012-04-17 13:30:00,57.75,57.76,57.73,57.74,36100.0,39.678,39.6848,39.6642,39.6711,36100.0
2012-04-17 13:35:00,57.74,57.75,57.73,57.75,23500.0,39.6711,39.678,39.6642,39.678,23500.0
2012-04-17 13:40:00,57.74,57.75,57.73,57.74,16800.0,39.6711,39.678,39.6642,39.6711,16800.0
2012-04-17 13:45:00,57.75,57.75,57.74,57.74,14300.0,39.678,39.678,39.6711,39.6711,14300.0
2012-04-17 13:50:00,57.75,57.75,57.68,57.71,28100.0,39.678,39.678,39.6299,39.6505,28100.0
2012-04-17 13:55:00,57.7,57.77,57.69,57.7,40500.0,39.6436,39.6917,39.6367,39.6436,40500.0
2012-04-17 14:00:00,57.71,57.74,57.7,57.74,18800.0,39.6505,39.6711,39.6436,39.6711,18800.0
2012-04-17 14:05:00,57.74,57.75,57.72,57.72,40700.0,39.6711,39.678,39.6573,39.6573,40700.0
2012-04-17 14:10:00,57.73,57.73,57.7,57.7,45300.0,39.6642,39.6642,39.6436,39.6436,45300.0
2012-04-17 14:15:00,57.7,57.72,57.68,57.69,58300.0,39.6436,39.6573,39.6299,39.6367,58300.0
2012-04-17 14:20:00,57.7,57.7,57.66,57.68,31600.0,39.6436,39.6436,39.6161,39.6299,31600.0
2012-04-17 14:25:00,57.67,57.7,57.67,57.68,29900.0,39.623,39.6436,39.623,39.6299,29900.0
2012-04-17 14:30:00,57.69,57.72,57.68,57.71,26700.0,39.6367,39.6573,39.6299,39.6505,26700.0
2012-04-17 14:35:00,57.71,57.71,57.69,57.7,16500.0,39.6505,39.6505,39.6367,39.6436,16500.0
2012-04-17 14:40:00,57.7,57.7,57.68,57.69,18700.0,39.6436,39.6436,39.6299,39.6367,18700.0
2012-04-17 14:45:00,57.68,57.7,57.66,57.66,41400.0,39.6299,39.6436,39.6161,39.6161,41400.0
2012-04-17 14:50:00,57.66,57.69,57.65,57.69,33400.0,39.6161,39.6367,39.6093,39.6367,33400.0
2012-04-17 14:55:00,57.69,57.7,57.67,57.67,63400.0,39.6367,39.6436,39.623,39.623,63400.0
2012-04-17 15:00:00,57.67,57.67,57.63,57.64,31700.0,39.623,39.623,39.5955,39.6024,31700.0
2012-04-17 15:05:00,57.65,57.69,57.65,57.69,24800.0,39.6093,39.6367,39.6093,39.6367,24800.0
2012-04-17 15:10:00,57.69,57.69,57.67,57.68,25300.0,39.6367,39.6367,39.623,39.6299,25300.0
2012-04-17 15:15:00,57.67,57.69,57.64,57.65,53800.0,39.623,39.6367,39.6024,39.6093,53800.0
2012-04-17 15:20:00,57.64,57.65,57.63,57.63,32800.0,39.6024,39.6093,39.5955,39.5955,32800.0
2012-04-17 15:25:00,57.63,57.68,57.63,57.68,72200.0,39.5955,39.6299,39.5955,39.6299,72200.0
2012-04-17 15:30:00,57.68,57.68,57.65,57.67,39700.0,39.6299,39.6299,39.6093,39.623,39700.0
2012-04-17 15:35:00,57.66,57.66,57.57,57.57,89200.0,39.6161,39.6161,39.5543,39.5543,89200.0
2012-04-17 15:40:00,57.58,57.61,57.55,57.61,66200.0,39.5612,39.5818,39.5405,39.5818,66200.0
2012-04-17 15:45:00,57.61,57.65,57.59,57.59,100200.0,39.5818,39.6093,39.568,39.568,100200.0
2012-04-17 15:50:00,57.59,57.63,57.57,57.6,91900.0,39.568,39.5955,39.5543,39.5749,91900.0
2012-04-17 15:55:00,57.6,57.65,57.58,57.58,295000.0,39.5749,39.6093,39.5612,39.5612,295000.0
2012-04-18 09:30:00,57.53,57.53,57.35,57.4,55700.0,39.5268,39.5268,39.4031,39.4375,55700.0
2012-04-18 09:35:00,57.41,57.56,57.4,57.5,59900.0,39.4444,39.5474,39.4375,39.5062,59900.0
2012-04-18 09:40:00,57.49,57.53,57.44,57.44,193700.0,39.4993,39.5268,39.465,39.465,193700.0
2012-04-18 09:45:00,57.46,57.52,57.45,57.51,35200.0,39.4787,39.5199,39.4718,39.5131,35200.0
2012-04-18 09:50:00,57.5,57.57,57.49,57.56,16600.0,39.5062,39.5543,39.4993,39.5474,16600.0
2012-04-18 09:55:00,57.56,57.57,57.54,57.54,15900.0,39.5474,39.5543,39.5337,39.5337,15900.0
2012-04-18 10:00:00,57.54,57.57,57.51,57.51,28400.0,39.5337,39.5543,39.5131,39.5131,28400.0
2012-04-18 10:05:00,57.52,57.55,57.5,57.53,38600.0,39.5199,39.5405,39.5062,39.5268,38600.0
2012-04-18 10:10:00,57.52,57.54,57.47,57.54,39400.0,39.5199,39.5337,39.4856,39.5337,39400.0
2012-04-18 10:15:00,57.55,57.55,57.49,57.49,37100.0,39.5405,39.5405,39.4993,39.4993,37100.0
2012-04-18 10:20:00,57.5,57.54,57.43,57.45,36200.0,39.5062,39.5337,39.4581,39.4718,36200.0
2012-04-18 10:25:00,57.45,57.5,57.4,57.48,29300.0,39.4718,39.5062,39.4375,39.4924,29300.0
2012-04-18 10:30:00,57.47,57.52,57.45,57.51,45800.0,39.4856,39.5199,39.4718,39.5131,45800.0
2012-04-18 10:35:00,57.52,57.55,57.47,57.48,32400.0,39.5199,39.5405,39.4856,39.4924,32400.0
2012-04-18 10:40:00,57.48,57.5,57.44,57.5,29800.0,39.4924,39.5062,39.465,39.5062,29800.0
2012-04-18 10:45:00,57.51,57.54,57.47,57.5,22900.0,39.5131,39.5337,39.4856,39.5062,22900.0
2012-04-18 10:50:00,57.49,57.54,57.49,57.53,12800.0,39.4993,39.5337,39.4993,39.5268,12800.0
2012-04-18 10:55:00,57.53,57.53,57.48,57.48,34100.0,39.5268,39.5268,39.4924,39.4924,34100.0
2012-04-18 11:00:00,57.48,57.52,57.47,57.5,43800.0,39.4924,39.5199,39.4856,39.5062,43800.0
2012-04-18 11:05:00,57.49,57.49,57.4,57.45,21800.0,39.4993,39.4993,39.4375,39.4718,21800.0
2012-04-18 11:10:00,57.46,57.49,57.4,57.44,18600.0,39.4787,39.4993,39.4375,39.465,18600.0
2012-04-18 11:15:00,57.43,57.44,57.37,57.4,37500.0,39.4581,39.465,39.4169,39.4375,37500.0
2012-04-18 11:20:00,57.41,57.45,57.4,57.45,14600.0,39.4444,39.4718,39.4375,39.4718,14600.0
2012-04-18 11:25:00,57.45,57.46,57.41,57.44,13400.0,39.4718,39.4787,39.4444,39.465,13400.0
2012-04-18 11:30:00,57.44,57.47,57.42,57.45,8100.0,39.465,39.4856,39.4512,39.4718,8100.0
2012-04-18 11:35:00,57.44,57.47,57.42,57.47,7700.0,39.465,39.4856,39.4512,39.4856,7700.0
2012-04-18 11:40:00,57.47,57.5,57.43,57.49,16000.0,39.4856,39.5062,39.4581,39.4993,16000.0
2012-04-18 11:45:00,57.49,57.51,57.46,57.5,12400.0,39.4993,39.5131,39.4787,39.5062,12400.0
2012-04-18 11:50:00,57.5,57.52,57.48,57.52,32700.0,39.5062,39.5199,39.4924,39.5199,32700.0
2012-04-18 11:55:00,57.53,57.59,57.52,57.59,21100.0,39.5268,39.568,39.5199,39.568,21100.0
2012-04-18 12:00:00,57.59,57.59,57.55,57.56,20800.0,39.568,39.568,39.5405,39.5474,20800.0
2012-04-18 12:05:00,57.57,57.58,57.55,57.58,13400.0,39.5543,39.5612,39.5405,39.5612,13400.0
2012-04-18 12:10:00,57.58,57.59,57.56,57.58,40700.0,39.5612,39.568,39.5474,39.5612,40700.0
2012-04-18 12:15:00,57.6,57.62,57.58,57.61,29900.0,39.5749,39.5886,39.5612,39.5818,29900.0
2012-04-18 12:20:00,57.62,57.62,57.59,57.59,33400.0,39.5886,39.5886,39.568,39.568,33400.0
2012-04-18 12:25:00,57.58,57.58,57.53,57.56,65800.0,39.5612,39.5612,39.5268,39.5474,65800.0
2012-04-18 12:30:00,57.56,57.6,57.55,57.58,22100.0,39.5474,39.5749,39.5405,39.5612,22100.0
2012-04-18 12:35:00,57.57,57.58,57.54,57.56,43300.0,39.5543,39.5612,39.5337,39.5474,43300.0
2012-04-18 12:40:00,57.55,57.58,57.54,57.55,55300.0,39.5405,39.5612,39.5337,39.5405,55300.0
2012-04-18 12:45:00,57.55,57.58,57.51,57.51,15300.0,39.5405,39.5612,39.5131,39.5131,15300.0
2012-04-18 12:50:00,57.51,57.54,57.49,57.54,18100.0,39.5131,39.5337,39.4993,39.5337,18100.0
2012-04-18 12:55:00,57.54,57.54,57.5,57.5,9500.0,39.5337,39.5337,39.5062,39.5062,9500.0
2012-04-18 13:00:00,57.51,57.53,57.5,57.51,25500.0,39.5131,39.5268,39.5062,39.5131,25500.0
2012-04-18 13:05:00,57.52,57.54,57.5,57.53,44400.0,39.5199,39.5337,39.5062,39.5268,44400.0
2012-04-18 13:10:00,57.53,57.54,57.45,57.5,37900.0,39.5268,39.5337,39.4718,39.5062,37900.0
2012-04-18 13:15:00,57.5,57.5,57.44,57.47,53100.0,39.5062,39.5062,39.465,39.4856,53100.0
2012-04-18 13:20:00,57.47,57.49,57.46,57.47,15100.0,39.4856,39.4993,39.4787,39.4856,15100.0
2012-04-18 13:25:00,57.48,57.48,57.45,57.46,14100.0,39.4924,39.4924,39.4718,39.4787,14100.0
2012-04-18 13:30:00,57.45,57.51,57.45,57.49,32800.0,39.4718,39.5131,39.4718,39.4993,32800.0
2012-04-18 13:35:00,57.5,57.5,57.45,57.46,23600.0,39.5062,39.5062,39.4718,39.4787,23600.0
2012-04-18 13:40:00,57.46,57.49,57.45,57.48,15300.0,39.4787,39.4993,39.4718,39.4924,15300.0
2012-04-18 13:45:00,57.49,57.49,57.45,57.47,27200.0,39.4993,39.4993,39.4718,39.4856,27200.0
2012-04-18 13:50:00,57.47,57.49,57.45,57.48,16400.0,39.4856,39.4993,39.4718,39.4924,16400.0
2012-04-18 13:55:00,57.49,57.49,57.42,57.45,15600.0,39.4993,39.4993,39.4512,39.4718,15600.0
2012-04-18 14:00:00,57.44,57.48,57.42,57.48,24600.0,39.465,39.4924,39.4512,39.4924,24600.0
2012-04-18 14:05:00,57.48,57.49,57.45,57.45,18600.0,39.4924,39.4993,39.4718,39.4718,18600.0
2012-04-18 14:10:00,57.45,57.48,57.44,57.46,32900.0,39.4718,39.4924,39.465,39.4787,32900.0
2012-04-18 14:15:00,57.47,57.5,57.46,57.49,15700.0,39.4856,39.5062,39.4787,39.4993,15700.0
2012-04-18 14:20:00,57.5,57.56,57.48,57.51,33700.0,39.5062,39.5474,39.4924,39.5131,33700.0
2012-04-18 14:25:00,57.51,57.55,57.5,57.54,27100.0,39.5131,39.5405,39.5062,39.5337,27100.0
2012-04-18 14:30:00,57.55,57.55,57.51,57.52,35700.0,39.5405,39.5405,39.5131,39.5199,35700.0
2012-04-18 14:35:00,57.53,57.56,57.5,57.54,21100.0,39.5268,39.5474,39.5062,39.5337,21100.0
2012-04-18 14:40:00,57.54,57.57,57.51,57.57,17500.0,39.5337,39.5543,39.5131,39.5543,17500.0
2012-04-18 14:45:00,57.56,57.57,57.51,57.51,49200.0,39.5474,39.5543,39.5131,39.5131,49200.0
2012-04-18 14:50:00,57.52,57.55,57.5,57.51,24500.0,39.5199,39.5405,39.5062,39.5131,24500.0
2012-04-18 14:55:00,57.51,57.52,57.47,57.5,23500.0,39.5131,39.5199,39.4856,39.5062,23500.0
2012-04-18 15:00:00,57.49,57.58,57.48,57.55,73800.0,39.4993,39.5612,39.4924,39.5405,73800.0
2012-04-18 15:05:00,57.55,57.55,57.53,57.55,43400.0,39.5405,39.5405,39.5268,39.5405,43400.0
2012-04-18 15:10:00,57.55,57.56,57.5,57.53,42500.0,39.5405,39.5474,39.5062,39.5268,42500.0
2012-04-18 15:15:00,57.54,57.56,57.5,57.51,24200.0,39.5337,39.5474,39.5062,39.5131,24200.0
2012-04-18 15:20:00,57.51,57.55,57.5,57.55,27600.0,39.5131,39.5405,39.5062,39.5405,27600.0
2012-04-18 15:25:00,57.55,57.55,57.45,57.48,33600.0,39.5405,39.5405,39.4718,39.4924,33600.0
2012-04-18 15:30:00,57.48,57.51,57.48,57.5,20500.0,39.4924,39.5131,39.4924,39.5062,20500.0
2012-04-18 15:35:00,57.49,57.5,57.47,57.49,25600.0,39.4993,39.5062,39.4856,39.4993,25600.0
2012-04-18 15:40:00,57.49,57.51,57.48,57.49,72700.0,39.4993,39.5131,39.4924,39.4993,72700.0
2012-04-18 15:45:00,57.49,57.5,57.37,57.39,99400.0,39.4993,39.5062,39.4169,39.4306,99400.0
2012-04-18 15:50:00,57.38,57.44,57.38,57.41,65300.0,39.4237,39.465,39.4237,39.4444,65300.0
2012-04-18 15:55:00,57.42,57.42,57.37,57.42,129300.0,39.4512,39.4512,39.4169,39.4512,129300.0
2012-04-19 09:30:00,57.5,57.5,57.11,57.16,64200.0,39.5062,39.5062,39.2382,39.2726,64200.0
2012-04-19 09:35:00,57.15,57.25,57.12,57.14,39900.0,39.2657,39.3344,39.2451,39.2588,39900.0
2012-04-19 09:40:00,57.12,57.26,57.09,57.25,41200.0,39.2451,39.3413,39.2245,39.3344,41200.0
2012-04-19 09:45:00,57.25,57.4,57.25,57.36,49500.0,39.3344,39.4375,39.3344,39.41,49500.0
2012-04-19 09:50:00,57.37,57.41,57.32,57.41,23000.0,39.4169,39.4444,39.3825,39.4444,23000.0
2012-04-19 09:55:00,57.42,57.51,57.41,57.51,19800.0,39.4512,39.5131,39.4444,39.5131,19800.0
2012-04-19 10:00:00,57.49,57.52,57.25,57.25,50000.0,39.4993,39.5199,39.3344,39.3344,50000.0
2012-04-19 10:05:00,57.24,57.33,57.19,57.23,28200.0,39.3276,39.3894,39.2932,39.3207,28200.0
2012-04-19 10:10:00,57.22,57.3,57.2,57.25,30700.0,39.3138,39.3688,39.3001,39.3344,30700.0
2012-04-19 10:15:00,57.25,57.26,57.13,57.21,31400.0,39.3344,39.3413,39.252,39.3069,31400.0
2012-04-19 10:20:00,57.21,57.34,57.21,57.31,26600.0,39.3069,39.3963,39.3069,39.3756,26600.0
2012-04-19 10:25:00,57.3,57.3,57.18,57.21,20300.0,39.3688,39.3688,39.2863,39.3069,20300.0
2012-04-19 10:30:00,57.2,57.39,57.18,57.35,47000.0,39.3001,39.4306,39.2863,39.4031,47000.0
2012-04-19 10:35:00,57.35,57.5,57.35,57.48,44900.0,39.4031,39.5062,39.4031,39.4924,44900.0
2012-04-19 10:40:00,57.48,57.59,57.47,57.52,27600.0,39.4924,39.568,39.4856,39.5199,27600.0
2012-04-19 10:45:00,57.52,57.57,57.47,57.48,23300.0,39.5199,39.5543,39.4856,39.4924,23300.0
2012-04-19 10:50:00,57.48,57.48,57.38,57.39,33200.0,39.4924,39.4924,39.4237,39.4306,33200.0
2012-04-19 10:55:00,57.4,57.44,57.33,57.34,54500.0,39.4375,39.465,39.3894,39.3963,54500.0
2012-04-19 11:00:00,57.34,57.36,57.31,57.35,39500.0,39.3963,39.41,39.3756,39.4031,39500.0
2012-04-19 11:05:00,57.35,57.38,57.34,57.37,27800.0,39.4031,39.4237,39.3963,39.4169,27800.0
2012-04-19 11:10:00,57.36,57.37,57.26,57.28,49500.0,39.41,39.4169,39.3413,39.355,49500.0
2012-04-19 11:15:00,57.28,57.36,57.28,57.28,55300.0,39.355,39.41,39.355,39.355,55300.0
2012-04-19 11:20:00,57.27,57.3,57.17,57.18,37700.0,39.3482,39.3688,39.2795,39.2863,37700.0
2012-04-19 11:25:00,57.17,57.2,57.15,57.16,29100.0,39.2795,39.3001,39.2657,39.2726,29100.0
2012-04-19 11:30:00,57.16,57.18,57.09,57.11,35000.0,39.2726,39.2863,39.2245,39.2382,35000.0
2012-04-19 11:35:00,57.11,57.16,57.09,57.16,34000.0,39.2382,39.2726,39.2245,39.2726,34000.0
2012-04-19 11:40:00,57.16,57.2,57.16,57.18,17800.0,39.2726,39.3001,39.2726,39.2863,17800.0
2012-04-19 11:45:00,57.18,57.21,57.12,57.21,234000.0,39.2863,39.3069,39.2451,39.3069,234000.0
2012-04-19 11:50:00,57.2,57.23,57.18,57.22,20500.0,39.3001,39.3207,39.2863,39.3138,20500.0
2012-04-19 11:55:00,57.22,57.23,57.15,57.15,14800.0,39.3138,39.3207,39.2657,39.2657,14800.0
2012-04-19 12:00:00,57.16,57.16,57.0,57.03,47000.0,39.2726,39.2726,39.1627,39.1833,47000.0
2012-04-19 12:05:00,57.02,57.04,56.93,56.94,70900.0,39.1764,39.1901,39.1146,39.1214,70900.0
2012-04-19 12:10:00,56.94,57.01,56.94,57.01,23200.0,39.1214,39.1695,39.1214,39.1695,23200.0
2012-04-19 12:15:00,57.01,57.01,56.95,56.95,31100.0,39.1695,39.1695,39.1283,39.1283,31100.0
2012-04-19 12:20:00,56.96,56.97,56.93,56.95,37000.0,39.1352,39.142,39.1146,39.1283,37000.0
2012-04-19 12:25:00,56.96,56.97,56.93,56.95,22100.0,39.1352,39.142,39.1146,39.1283,22100.0
2012-04-19 12:30:00,56.95,56.96,56.91,56.94,26800.0,39.1283,39.1352,39.1008,39.1214,26800.0
2012-04-19 12:35:00,56.94,57.0,56.94,56.97,26100.0,39.1214,39.1627,39.1214,39.142,26100.0
2012-04-19 12:40:00,56.97,56.99,56.93,56.94,44200.0,39.142,39.1558,39.1146,39.1214,44200.0
2012-04-19 12:45:00,56.94,56.98,56.94,56.95,18600.0,39.1214,39.1489,39.1214,39.1283,18600.0
2012-04-19 12:50:00,56.96,56.97,56.93,56.95,52600.0,39.1352,39.142,39.1146,39.1283,52600.0
2012-04-19 12:55:00,56.95,56.96,56.91,56.92,19700.0,39.1283,39.1352,39.1008,39.1077,19700.0
2012-04-19 13:00:00,56.92,56.95,56.9,56.93,17500.0,39.1077,39.1283,39.094,39.1146,17500.0
2012-04-19 13:05:00,56.93,56.95,56.92,56.94,9500.0,39.1146,39.1283,39.1077,39.1214,9500.0
2012-04-19 13:10:00,56.95,56.95,56.87,56.89,41600.0,39.1283,39.1283,39.0733,39.0871,41600.0
2012-04-19 13:15:00,56.88,56.93,56.88,56.9,23300.0,39.0802,39.1146,39.0802,39.094,23300.0
2012-04-19 13:20:00,56.89,56.9,56.8,56.81,48700.0,39.0871,39.094,39.0252,39.0321,48700.0
2012-04-19 13:25:00,56.8,56.83,56.78,56.81,20600.0,39.0252,39.0459,39.0115,39.0321,20600.0
2012-04-19 13:30:00,56.82,56.94,56.81,56.93,23700.0,39.039,39.1214,39.0321,39.1146,23700.0
2012-04-19 13:35:00,56.93,56.93,56.86,56.88,24600.0,39.1146,39.1146,39.0665,39.0802,24600.0
2012-04-19 13:40:00,56.88,56.9,56.86,56.88,24700.0,39.0802,39.094,39.0665,39.0802,24700.0
2012-04-19 13:45:00,56.88,56.91,56.86,56.87,34200.0,39.0802,39.1008,39.0665,39.0733,34200.0
2012-04-19 13:50:00,56.87,56.87,56.81,56.82,28300.0,39.0733,39.0733,39.0321,39.039,28300.0
2012-04-19 13:55:00,56.82,56.83,56.76,56.77,33600.0,39.039,39.0459,38.9978,39.0046,33600.0
2012-04-19 14:00:00,56.76,56.82,56.75,56.82,32100.0,38.9978,39.039,38.9909,39.039,32100.0
2012-04-19 14:05:00,56.81,56.84,56.81,56.84,25000.0,39.0321,39.0527,39.0321,39.0527,25000.0
2012-04-19 14:10:00,56.84,56.84,56.79,56.81,30800.0,39.0527,39.0527,39.0184,39.0321,30800.0
2012-04-19 14:15:00,56.81,56.82,56.74,56.79,69600.0,39.0321,39.039,38.984,39.0184,69600.0
2012-04-19 14:20:00,56.8,56.8,56.74,56.75,51500.0,39.0252,39.0252,38.984,38.9909,51500.0
2012-04-19 14:25:00,56.76,56.78,56.73,56.74,32000.0,38.9978,39.0115,38.9772,38.984,32000.0
2012-04-19 14:30:00,56.75,56.76,56.69,56.72,53400.0,38.9909,38.9978,38.9497,38.9703,53400.0
2012-04-19 14:35:00,56.72,56.73,56.67,56.73,36500.0,38.9703,38.9772,38.9359,38.9772,36500.0
2012-04-19 14:40:00,56.72,56.75,56.7,56.71,24600.0,38.9703,38.9909,38.9565,38.9634,24600.0
2012-04-19 14:45:00,56.72,56.72,56.67,56.72,33300.0,38.9703,38.9703,38.9359,38.9703,33300.0
2012-04-19 14:50:00,56.73,56.73,56.67,56.71,23200.0,38.9772,38.9772,38.9359,38.9634,23200.0
2012-04-19 14:55:00,56.71,56.73,56.69,56.7,19900.0,38.9634,38.9772,38.9497,38.9565,19900.0
2012-04-19 15:00:00,56.69,56.76,56.68,56.74,36600.0,38.9497,38.9978,38.9428,38.984,36600.0
2012-04-19 15:05:00,56.74,56.74,56.69,56.72,27600.0,38.984,38.984,38.9497,38.9703,27600.0
2012-04-19 15:10:00,56.72,56.74,56.68,56.7,34000.0,38.9703,38.984,38.9428,38.9565,34000.0
2012-04-19 15:15:00,56.7,56.74,56.68,56.7,27300.0,38.9565,38.984,38.9428,38.9565,27300.0
2012-04-19 15:20:00,56.7,56.75,56.68,56.75,36200.0,38.9565,38.9909,38.9428,38.9909,36200.0
2012-04-19 15:25:00,56.75,56.78,56.74,56.76,88400.0,38.9909,39.0115,38.984,38.9978,88400.0
2012-04-19 15:30:00,56.76,56.78,56.74,56.78,72800.0,38.9978,39.0115,38.984,39.0115,72800.0
2012-04-19 15:35:00,56.78,56.79,56.75,56.77,52400.0,39.0115,39.0184,38.9909,39.0046,52400.0
2012-04-19 15:40:00,56.77,56.8,56.76,56.8,71900.0,39.0046,39.0252,38.9978,39.0252,71900.0
2012-04-19 15:45:00,56.8,56.88,56.8,56.87,101900.0,39.0252,39.0802,39.0252,39.0733,101900.0
2012-04-19 15:50:00,56.87,56.87,56.76,56.81,91200.0,39.0733,39.0733,38.9978,39.0321,91200.0
2012-04-19 15:55:00,56.81,56.85,56.72,56.74,284600.0,39.0321,39.0596,38.9703,38.984,284600.0
2012-04-20 09:30:00,56.92,57.11,56.72,57.04,561900.0,39.1077,39.2382,38.9703,39.1901,561900.0
2012-04-20 09:35:00,57.01,57.08,56.94,56.96,36600.0,39.1695,39.2176,39.1214,39.1352,36600.0
2012-04-20 09:40:00,56.96,56.96,56.8,56.8,42200.0,39.1352,39.1352,39.0252,39.0252,42200.0
2012-04-20 09:45:00,56.8,56.95,56.8,56.93,39300.0,39.0252,39.1283,39.0252,39.1146,39300.0
2012-04-20 09:50:00,56.93,57.06,56.93,57.0,47900.0,39.1146,39.2039,39.1146,39.1627,47900.0
2012-04-20 09:55:00,57.01,57.15,56.92,57.15,77300.0,39.1695,39.2657,39.1077,39.2657,77300.0
2012-04-20 10:00:00,57.15,57.19,57.0,57.05,52900.0,39.2657,39.2932,39.1627,39.197,52900.0
2012-04-20 10:05:00,57.04,57.12,57.04,57.1,34600.0,39.1901,39.2451,39.1901,39.2314,34600.0
2012-04-20 10:10:00,57.1,57.16,57.06,57.16,22900.0,39.2314,39.2726,39.2039,39.2726,22900.0
2012-04-20 10:15:00,57.15,57.19,57.11,57.11,33600.0,39.2657,39.2932,39.2382,39.2382,33600.0
2012-04-20 10:20:00,57.12,57.19,57.09,57.18,44300.0,39.2451,39.2932,39.2245,39.2863,44300.0
2012-04-20 10:25:00,57.18,57.27,57.18,57.27,83200.0,39.2863,39.3482,39.2863,39.3482,83200.0
2012-04-20 10:30:00,57.26,57.35,57.26,57.31,41700.0,39.3413,39.4031,39.3413,39.3756,41700.0
2012-04-20 10:35:00,57.3,57.38,57.3,57.38,30900.0,39.3688,39.4237,39.3688,39.4237,30900.0
2012-04-20 10:40:00,57.38,57.39,57.34,57.34,45100.0,39.4237,39.4306,39.3963,39.3963,45100.0
2012-04-20 10:45:00,57.34,57.36,57.29,57.3,25700.0,39.3963,39.41,39.3619,39.3688,25700.0
2012-04-20 10:50:00,57.3,57.37,57.3,57.36,35000.0,39.3688,39.4169,39.3688,39.41,35000.0
2012-04-20 10:55:00,57.36,57.38,57.34,57.35,21900.0,39.41,39.4237,39.3963,39.4031,21900.0
2012-04-20 11:00:00,57.35,57.36,57.28,57.31,33500.0,39.4031,39.41,39.355,39.3756,33500.0
2012-04-20 11:05:00,57.31,57.35,57.3,57.32,40700.0,39.3756,39.4031,39.3688,39.3825,40700.0
2012-04-20 11:10:00,57.32,57.33,57.3,57.32,11300.0,39.3825,39.3894,39.3688,39.3825,11300.0
2012-04-20 11:15:00,57.31,57.32,57.25,57.28,14300.0,39.3756,39.3825,39.3344,39.355,14300.0
2012-04-20 11:20:00,57.28,57.3,57.23,57.23,12300.0,39.355,39.3688,39.3207,39.3207,12300.0
2012-04-20 11:25:00,57.24,57.26,57.21,57.26,18600.0,39.3276,39.3413,39.3069,39.3413,18600.0
2012-04-20 11:30:00,57.27,57.29,57.26,57.27,17400.0,39.3482,39.3619,39.3413,39.3482,17400.0
2012-04-20 11:35:00,57.28,57.28,57.22,57.25,12600.0,39.355,39.355,39.3138,39.3344,12600.0
2012-04-20 11:40:00,57.25,57.27,57.23,57.26,9300.0,39.3344,39.3482,39.3207,39.3413,9300.0
2012-04-20 11:45:00,57.26,57.29,57.24,57.25,12000.0,39.3413,39.3619,39.3276,39.3344,12000.0
2012-04-20 11:50:00,57.24,57.28,57.22,57.27,29500.0,39.3276,39.355,39.3138,39.3482,29500.0
2012-04-20 11:55:00,57.27,57.29,57.26,57.28,26000.0,39.3482,39.3619,39.3413,39.355,26000.0
2012-04-20 12:00:00,57.29,57.37,57.29,57.37,17400.0,39.3619,39.4169,39.3619,39.4169,17400.0
2012-04-20 12:05:00,57.36,57.39,57.34,57.37,16600.0,39.41,39.4306,39.3963,39.4169,16600.0
2012-04-20 12:10:00,57.38,57.38,57.35,57.36,14700.0,39.4237,39.4237,39.4031,39.41,14700.0
2012-04-20 12:15:00,57.36,57.37,57.34,57.35,14000.0,39.41,39.4169,39.3963,39.4031,14000.0
2012-04-20 12:20:00,57.36,57.37,57.32,57.33,8900.0,39.41,39.4169,39.3825,39.3894,8900.0
2012-04-20 12:25:00,57.33,57.36,57.31,57.33,16000.0,39.3894,39.41,39.3756,39.3894,16000.0
2012-04-20 12:30:00,57.32,57.32,57.28,57.3,16500.0,39.3825,39.3825,39.355,39.3688,16500.0
2012-04-20 12:35:00,57.31,57.33,57.3,57.32,6200.0,39.3756,39.3894,39.3688,39.3825,6200.0
2012-04-20 12:40:00,57.32,57.32,57.27,57.27,10300.0,39.3825,39.3825,39.3482,39.3482,10300.0
2012-04-20 12:45:00,57.28,57.31,57.28,57.3,14800.0,39.355,39.3756,39.355,39.3688,14800.0
2012-04-20 12:50:00,57.3,57.36,57.29,57.29,43300.0,39.3688,39.41,39.3619,39.3619,43300.0
2012-04-20 12:55:00,57.3,57.3,57.25,57.26,18100.0,39.3688,39.3688,39.3344,39.3413,18100.0
2012-04-20 13:00:00,57.26,57.28,57.22,57.22,85500.0,39.3413,39.355,39.3138,39.3138,85500.0
2012-04-20 13:05:00,57.22,57.23,57.18,57.18,28700.0,39.3138,39.3207,39.2863,39.2863,28700.0
2012-04-20 13:10:00,57.18,57.23,57.16,57.23,164000.0,39.2863,39.3207,39.2726,39.3207,164000.0
2012-04-20 13:15:00,57.23,57.27,57.21,57.27,77100.0,39.3207,39.3482,39.3069,39.3482,77100.0
2012-04-20 13:20:00,57.27,57.27,57.2,57.21,39400.0,39.3482,39.3482,39.3001,39.3069,39400.0
2012-04-20 13:25:00,57.21,57.21,57.08,57.11,27200.0,39.3069,39.3069,39.2176,39.2382,27200.0
2012-04-20 13:30:00,57.11,57.11,57.04,57.05,27700.0,39.2382,39.2382,39.1901,39.197,27700.0
2012-04-20 13:35:00,57.05,57.06,57.04,57.05,21500.0,39.197,39.2039,39.1901,39.197,21500.0
2012-04-20 13:40:00,57.05,57.07,57.04,57.04,10700.0,39.197,39.2108,39.1901,39.1901,10700.0
2012-04-20 13:45:00,57.05,57.06,57.04,57.04,23700.0,39.197,39.2039,39.1901,39.1901,23700.0
2012-04-20 13:50:00,57.05,57.05,57.0,57.04,25000.0,39.197,39.197,39.1627,39.1901,25000.0
2012-04-20 13:55:00,57.04,57.12,57.01,57.12,23800.0,39.1901,39.2451,39.1695,39.2451,23800.0
2012-04-20 14:00:00,57.11,57.15,57.08,57.15,18700.0,39.2382,39.2657,39.2176,39.2657,18700.0
2012-04-20 14:05:00,57.15,57.15,57.06,57.07,28300.0,39.2657,39.2657,39.2039,39.2108,28300.0
2012-04-20 14:10:00,57.06,57.11,57.06,57.08,33000.0,39.2039,39.2382,39.2039,39.2176,33000.0
2012-04-20 14:15:00,57.08,57.11,57.06,57.06,27200.0,39.2176,39.2382,39.2039,39.2039,27200.0
2012-04-20 14:20:00,57.06,57.1,57.04,57.06,28900.0,39.2039,39.2314,39.1901,39.2039,28900.0
2012-04-20 14:25:00,57.06,57.14,57.03,57.13,22000.0,39.2039,39.2588,39.1833,39.252,22000.0
2012-04-20 14:30:00,57.12,57.21,57.12,57.21,40000.0,39.2451,39.3069,39.2451,39.3069,40000.0
2012-04-20 14:35:00,57.2,57.2,57.17,57.2,9500.0,39.3001,39.3001,39.2795,39.3001,9500.0
2012-04-20 14:40:00,57.2,57.23,57.19,57.23,20900.0,39.3001,39.3207,39.2932,39.3207,20900.0
2012-04-20 14:45:00,57.22,57.23,57.2,57.2,18600.0,39.3138,39.3207,39.3001,39.3001,18600.0
2012-04-20 14:50:00,57.19,57.23,57.19,57.22,32100.0,39.2932,39.3207,39.2932,39.3138,32100.0
2012-04-20 14:55:00,57.21,57.24,57.18,57.24,14600.0,39.3069,39.3276,39.2863,39.3276,14600.0
2012-04-20 15:00:00,57.23,57.25,57.21,57.24,52500.0,39.3207,39.3344,39.3069,39.3276,52500.0
2012-04-20 15:05:00,57.23,57.26,57.22,57.23,46000.0,39.3207,39.3413,39.3138,39.3207,46000.0
2012-04-20 15:10:00,57.22,57.25,57.18,57.25,36800.0,39.3138,39.3344,39.2863,39.3344,36800.0
2012-04-20 15:15:00,57.24,57.28,57.23,57.27,28300.0,39.3276,39.355,39.3207,39.3482,28300.0
2012-04-20 15:20:00,57.27,57.29,57.22,57.22,26900.0,39.3482,39.3619,39.3138,39.3138,26900.0
2012-04-20 15:25:00,57.23,57.25,57.19,57.22,20200.0,39.3207,39.3344,39.2932,39.3138,20200.0
2012-04-20 15:30:00,57.23,57.25,57.2,57.21,52700.0,39.3207,39.3344,39.3001,39.3069,52700.0
2012-04-20 15:35:00,57.21,57.29,57.18,57.29,23500.0,39.3069,39.3619,39.2863,39.3619,23500.0
2012-04-20 15:40:00,57.28,57.3,57.24,57.28,49900.0,39.355,39.3688,39.3276,39.355,49900.0
2012-04-20 15:45:00,57.27,57.3,57.23,57.25,54900.0,39.3482,39.3688,39.3207,39.3344,54900.0
2012-04-20 15:50:00,57.24,57.24,57.2,57.24,48900.0,39.3276,39.3276,39.3001,39.3276,48900.0
2012-04-20 15:55:00,57.23,57.28,57.23,57.28,204900.0,39.3207,39.355,39.3207,39.355,204900.0
2012-04-23 09:30:00,57.0,57.05,56.65,56.72,148200.0,39.1627,39.197,38.9222,38.9703,148200.0
2012-04-23 09:35:00,56.73,56.75,56.68,56.7,46500.0,38.9772,38.9909,38.9428,38.9565,46500.0
2012-04-23 09:40:00,56.72,56.73,56.6,56.66,59300.0,38.9703,38.9772,38.8878,38.9291,59300.0
2012-04-23 09:45:00,56.66,56.75,56.66,56.7,50600.0,38.9291,38.9909,38.9291,38.9565,50600.0
2012-04-23 09:50:00,56.69,56.71,56.62,56.63,42600.0,38.9497,38.9634,38.9016,38.9084,42600.0
2012-04-23 09:55:00,56.63,56.71,56.61,56.69,54400.0,38.9084,38.9634,38.8947,38.9497,54400.0
2012-04-23 10:00:00,56.68,56.68,56.6,56.68,44700.0,38.9428,38.9428,38.8878,38.9428,44700.0
2012-04-23 10:05:00,56.67,56.68,56.46,56.46,112100.0,38.9359,38.9428,38.7916,38.7916,112100.0
2012-04-23 10:10:00,56.48,56.54,56.42,56.48,265700.0,38.8054,38.8466,38.7642,38.8054,265700.0
2012-04-23 10:15:00,56.49,56.53,56.41,56.52,120300.0,38.8123,38.8397,38.7573,38.8329,120300.0
2012-04-23 10:20:00,56.5,56.6,56.44,56.6,67300.0,38.8191,38.8878,38.7779,38.8878,67300.0
2012-04-23 10:25:00,56.58,56.6,56.53,56.54,54700.0,38.8741,38.8878,38.8397,38.8466,54700.0
2012-04-23 10:30:00,56.55,56.55,56.45,56.53,44400.0,38.8535,38.8535,38.7848,38.8397,44400.0
2012-04-23 10:35:00,56.53,56.59,56.48,56.59,59100.0,38.8397,38.881,38.8054,38.881,59100.0
2012-04-23 10:40:00,56.59,56.6,56.51,56.52,61400.0,38.881,38.8878,38.826,38.8329,61400.0
2012-04-23 10:45:00,56.52,56.55,56.5,56.51,31900.0,38.8329,38.8535,38.8191,38.826,31900.0
2012-04-23 10:50:00,56.51,56.56,56.47,56.55,33700.0,38.826,38.8604,38.7985,38.8535,33700.0
2012-04-23 10:55:00,56.56,56.58,56.48,56.48,22800.0,38.8604,38.8741,38.8054,38.8054,22800.0
2012-04-23 11:00:00,56.48,56.49,56.45,56.46,40400.0,38.8054,38.8123,38.7848,38.7916,40400.0
2012-04-23 11:05:00,56.46,56.48,56.44,56.44,18100.0,38.7916,38.8054,38.7779,38.7779,18100.0
2012-04-23 11:10:00,56.45,56.45,56.41,56.42,25200.0,38.7848,38.7848,38.7573,38.7642,25200.0
2012-04-23 11:15:00,56.41,56.46,56.4,56.44,47000.0,38.7573,38.7916,38.7504,38.7779,47000.0
2012-04-23 11:20:00,56.44,56.47,56.41,56.43,39400.0,38.7779,38.7985,38.7573,38.771,39400.0
2012-04-23 11:25:00,56.43,56.46,56.38,56.39,48700.0,38.771,38.7916,38.7367,38.7435,48700.0
2012-04-23 11:30:00,56.38,56.4,56.29,56.31,86300.0,38.7367,38.7504,38.6748,38.6886,86300.0
2012-04-23 11:35:00,56.3,56.32,56.24,56.27,43900.0,38.6817,38.6955,38.6405,38.6611,43900.0
2012-04-23 11:40:00,56.27,56.27,56.23,56.23,6700.0,38.6611,38.6611,38.6336,38.6336,6700.0
2012-04-23 11:45:00,56.23,56.24,56.22,56.22,31300.0,38.6336,38.6405,38.6267,38.6267,31300.0
2012-04-23 11:50:00,56.23,56.25,56.22,56.23,17500.0,38.6336,38.6474,38.6267,38.6336,17500.0
2012-04-23 11:55:00,56.23,56.24,56.21,56.23,16200.0,38.6336,38.6405,38.6199,38.6336,16200.0
2012-04-23 12:00:00,56.23,56.27,56.23,56.27,25600.0,38.6336,38.6611,38.6336,38.6611,25600.0
2012-04-23 12:05:00,56.27,56.29,56.26,56.27,16800.0,38.6611,38.6748,38.6542,38.6611,16800.0
2012-04-23 12:10:00,56.27,56.31,56.27,56.31,36200.0,38.6611,38.6886,38.6611,38.6886,36200.0
2012-04-23 12:15:00,56.31,56.38,56.3,56.32,38200.0,38.6886,38.7367,38.6817,38.6955,38200.0
2012-04-23 12:20:00,56.33,56.36,56.3,56.36,20300.0,38.7023,38.7229,38.6817,38.7229,20300.0
2012-04-23 12:25:00,56.35,56.37,56.34,56.37,8200.0,38.7161,38.7298,38.7092,38.7298,8200.0
2012-04-23 12:30:00,56.36,56.37,56.35,56.36,11700.0,38.7229,38.7298,38.7161,38.7229,11700.0
2012-04-23 12:35:00,56.35,56.41,56.35,56.4,62300.0,38.7161,38.7573,38.7161,38.7504,62300.0
2012-04-23 12:40:00,56.41,56.43,56.38,56.43,33900.0,38.7573,38.771,38.7367,38.771,33900.0
2012-04-23 12:45:00,56.42,56.43,56.37,56.42,70500.0,38.7642,38.771,38.7298,38.7642,70500.0
2012-04-23 12:50:00,56.41,56.46,56.4,56.43,25900.0,38.7573,38.7916,38.7504,38.771,25900.0
2012-04-23 12:55:00,56.43,56.45,56.42,56.45,14600.0,38.771,38.7848,38.7642,38.7848,14600.0
2012-04-23 13:00:00,56.45,56.46,56.43,56.44,17800.0,38.7848,38.7916,38.771,38.7779,17800.0
2012-04-23 13:05:00,56.43,56.46,56.43,56.44,11200.0,38.771,38.7916,38.771,38.7779,11200.0
2012-04-23 13:10:00,56.44,56.46,56.44,56.46,10000.0,38.7779,38.7916,38.7779,38.7916,10000.0
2012-04-23 13:15:00,56.46,56.47,56.45,56.46,24900.0,38.7916,38.7985,38.7848,38.7916,24900.0
2012-04-23 13:20:00,56.45,56.5,56.44,56.5,18100.0,38.7848,38.8191,38.7779,38.8191,18100.0
2012-04-23 13:25:00,56.51,56.52,56.48,56.51,16300.0,38.826,38.8329,38.8054,38.826,16300.0
2012-04-23 13:30:00,56.51,56.51,56.47,56.48,12800.0,38.826,38.826,38.7985,38.8054,12800.0
2012-04-23 13:35:00,56.48,56.51,56.48,56.5,10800.0,38.8054,38.826,38.8054,38.8191,10800.0
2012-04-23 13:40:00,56.51,56.51,56.45,56.46,11400.0,38.826,38.826,38.7848,38.7916,11400.0
2012-04-23 13:45:00,56.45,56.45,56.41,56.43,23500.0,38.7848,38.7848,38.7573,38.771,23500.0
2012-04-23 13:50:00,56.42,56.44,56.42,56.43,8000.0,38.7642,38.7779,38.7642,38.771,8000.0
2012-04-23 13:55:00,56.43,56.44,56.43,56.43,10400.0,38.771,38.7779,38.771,38.771,10400.0
2012-04-23 14:00:00,56.43,56.47,56.41,56.44,24700.0,38.771,38.7985,38.7573,38.7779,24700.0
2012-04-23 14:05:00,56.44,56.47,56.39,56.46,31500.0,38.7779,38.7985,38.7435,38.7916,31500.0
2012-04-23 14:10:00,56.45,56.47,56.44,56.47,16500.0,38.7848,38.7985,38.7779,38.7985,16500.0
2012-04-23 14:15:00,56.47,56.55,56.46,56.53,28900.0,38.7985,38.8535,38.7916,38.8397,28900.0
2012-04-23 14:20:00,56.53,56.62,56.53,56.59,43600.0,38.8397,38.9016,38.8397,38.881,43600.0
2012-04-23 14:25:00,56.6,56.61,56.57,56.6,19800.0,38.8878,38.8947,38.8672,38.8878,19800.0
2012-04-23 14:30:00,56.59,56.66,56.59,56.63,21800.0,38.881,38.9291,38.881,38.9084,21800.0
2012-04-23 14:35:00,56.64,56.64,56.59,56.61,18800.0,38.9153,38.9153,38.881,38.8947,18800.0
2012-04-23 14:40:00,56.62,56.64,56.56,56.58,22800.0,38.9016,38.9153,38.8604,38.8741,22800.0
2012-04-23 14:45:00,56.58,56.59,56.5,56.53,31700.0,38.8741,38.881,38.8191,38.8397,31700.0
2012-04-23 14:50:00,56.53,56.57,56.5,56.57,25500.0,38.8397,38.8672,38.8191,38.8672,25500.0
2012-04-23 14:55:00,56.56,56.57,56.51,56.53,36900.0,38.8604,38.8672,38.826,38.8397,36900.0
2012-04-23 15:00:00,56.53,56.55,56.51,56.53,30200.0,38.8397,38.8535,38.826,38.8397,30200.0
2012-04-23 15:05:00,56.52,56.6,56.52,56.55,69900.0,38.8329,38.8878,38.8329,38.8535,69900.0
2012-04-23 15:10:00,56.55,56.61,56.55,56.6,29400.0,38.8535,38.8947,38.8535,38.8878,29400.0
2012-04-23 15:15:00,56.59,56.64,56.57,56.63,24700.0,38.881,38.9153,38.8672,38.9084,24700.0
2012-04-23 15:20:00,56.64,56.64,56.55,56.56,30500.0,38.9153,38.9153,38.8535,38.8604,30500.0
2012-04-23 15:25:00,56.56,56.61,56.54,56.6,47500.0,38.8604,38.8947,38.8466,38.8878,47500.0
2012-04-23 15:30:00,56.61,56.64,56.59,56.61,41500.0,38.8947,38.9153,38.881,38.8947,41500.0
2012-04-23 15:35:00,56.62,56.65,56.59,56.65,41600.0,38.9016,38.9222,38.881,38.9222,41600.0
2012-04-23 15:40:00,56.65,56.67,56.64,56.67,38100.0,38.9222,38.9359,38.9153,38.9359,38100.0
2012-04-23 15:45:00,56.67,56.68,56.65,56.67,84700.0,38.9359,38.9428,38.9222,38.9359,84700.0
2012-04-23 15:50:00,56.66,56.69,56.65,56.66,112400.0,38.9291,38.9497,38.9222,38.9291,112400.0
2012-04-23 15:55:00,56.66,56.7,56.64,56.64,192800.0,38.9291,38.9565,38.9153,38.9153,192800.0
2012-04-24 09:30:00,56.83,56.95,56.64,56.69,66600.0,39.0459,39.1283,38.9153,38.9497,66600.0
2012-04-24 09:35:00,56.71,56.77,56.64,56.77,31400.0,38.9634,39.0046,38.9153,39.0046,31400.0
2012-04-24 09:40:00,56.76,56.76,56.65,56.71,31500.0,38.9978,38.9978,38.9222,38.9634,31500.0
2012-04-24 09:45:00,56.72,56.77,56.7,56.72,36100.0,38.9703,39.0046,38.9565,38.9703,36100.0
2012-04-24 09:50:00,56.71,56.79,56.7,56.74,86400.0,38.9634,39.0184,38.9565,38.984,86400.0
2012-04-24 09:55:00,56.74,56.74,56.64,56.66,32400.0,38.984,38.984,38.9153,38.9291,32400.0
2012-04-24 10:00:00,56.67,56.86,56.66,56.85,42100.0,38.9359,39.0665,38.9291,39.0596,42100.0
2012-04-24 10:05:00,56.84,56.94,56.83,56.93,41800.0,39.0527,39.1214,39.0459,39.1146,41800.0
2012-04-24 10:10:00,56.94,56.94,56.9,56.91,40700.0,39.1214,39.1214,39.094,39.1008,40700.0
2012-04-24 10:15:00,56.9,56.99,56.9,56.97,41300.0,39.094,39.1558,39.094,39.142,41300.0
2012-04-24 10:20:00,56.96,56.97,56.92,56.92,34400.0,39.1352,39.142,39.1077,39.1077,34400.0
2012-04-24 10:25:00,56.92,57.0,56.92,57.0,53100.0,39.1077,39.1627,39.1077,39.1627,53100.0
2012-04-24 10:30:00,56.98,57.05,56.98,57.02,41000.0,39.1489,39.197,39.1489,39.1764,41000.0
2012-04-24 10:35:00,57.02,57.05,56.99,56.99,42700.0,39.1764,39.197,39.1558,39.1558,42700.0
2012-04-24 10:40:00,56.99,56.99,56.89,56.94,26000.0,39.1558,39.1558,39.0871,39.1214,26000.0
2012-04-24 10:45:00,56.93,56.98,56.91,56.96,18000.0,39.1146,39.1489,39.1008,39.1352,18000.0
2012-04-24 10:50:00,56.95,56.97,56.9,56.9,17100.0,39.1283,39.142,39.094,39.094,17100.0
2012-04-24 10:55:00,56.91,56.94,56.89,56.89,18100.0,39.1008,39.1214,39.0871,39.0871,18100.0
2012-04-24 11:00:00,56.88,56.95,56.85,56.85,18800.0,39.0802,39.1283,39.0596,39.0596,18800.0
2012-04-24 11:05:00,56.86,56.91,56.85,56.87,38100.0,39.0665,39.1008,39.0596,39.0733,38100.0
2012-04-24 11:10:00,56.85,56.88,56.81,56.87,20900.0,39.0596,39.0802,39.0321,39.0733,20900.0
2012-04-24 11:15:00,56.86,56.9,56.86,56.88,15600.0,39.0665,39.094,39.0665,39.0802,15600.0
2012-04-24 11:20:00,56.88,56.89,56.83,56.85,47100.0,39.0802,39.0871,39.0459,39.0596,47100.0
2012-04-24 11:25:00,56.86,56.9,56.85,56.88,20900.0,39.0665,39.094,39.0596,39.0802,20900.0
2012-04-24 11:30:00,56.87,56.88,56.84,56.85,43500.0,39.0733,39.0802,39.0527,39.0596,43500.0
2012-04-24 11:35:00,56.84,56.84,56.73,56.76,24600.0,39.0527,39.0527,38.9772,38.9978,24600.0
2012-04-24 11:40:00,56.76,56.86,56.76,56.84,62000.0,38.9978,39.0665,38.9978,39.0527,62000.0
2012-04-24 11:45:00,56.83,56.92,56.82,56.91,40400.0,39.0459,39.1077,39.039,39.1008,40400.0
2012-04-24 11:50:00,56.91,56.96,56.91,56.93,40700.0,39.1008,39.1352,39.1008,39.1146,40700.0
2012-04-24 11:55:00,56.93,56.94,56.82,56.82,37800.0,39.1146,39.1214,39.039,39.039,37800.0
2012-04-24 12:00:00,56.82,56.86,56.78,56.86,16800.0,39.039,39.0665,39.0115,39.0665,16800.0
2012-04-24 12:05:00,56.87,56.9,56.85,56.87,16700.0,39.0733,39.094,39.0596,39.0733,16700.0
2012-04-24 12:10:00,56.87,56.87,56.84,56.84,22900.0,39.0733,39.0733,39.0527,39.0527,22900.0
2012-04-24 12:15:00,56.85,56.85,56.75,56.81,25200.0,39.0596,39.0596,38.9909,39.0321,25200.0
2012-04-24 12:20:00,56.81,56.84,56.8,56.84,30800.0,39.0321,39.0527,39.0252,39.0527,30800.0
2012-04-24 12:25:00,56.84,56.85,56.8,56.8,25500.0,39.0527,39.0596,39.0252,39.0252,25500.0
2012-04-24 12:30:00,56.79,56.81,56.77,56.78,13600.0,39.0184,39.0321,39.0046,39.0115,13600.0
2012-04-24 12:35:00,56.76,56.77,56.7,56.71,30600.0,38.9978,39.0046,38.9565,38.9634,30600.0
2012-04-24 12:40:00,56.71,56.72,56.65,56.67,28700.0,38.9634,38.9703,38.9222,38.9359,28700.0
2012-04-24 12:45:00,56.67,56.72,56.66,56.72,32000.0,38.9359,38.9703,38.9291,38.9703,32000.0
2012-04-24 12:50:00,56.72,56.75,56.67,56.67,38900.0,38.9703,38.9909,38.9359,38.9359,38900.0
2012-04-24 12:55:00,56.68,56.68,56.64,56.65,34400.0,38.9428,38.9428,38.9153,38.9222,34400.0
2012-04-24 13:00:00,56.66,56.7,56.63,56.63,33800.0,38.9291,38.9565,38.9084,38.9084,33800.0
2012-04-24 13:05:00,56.64,56.74,56.63,56.72,25600.0,38.9153,38.984,38.9084,38.9703,25600.0
2012-04-24 13:10:00,56.72,56.75,56.66,56.66,27300.0,38.9703,38.9909,38.9291,38.9291,27300.0
2012-04-24 13:15:00,56.65,56.74,56.65,56.71,50400.0,38.9222,38.984,38.9222,38.9634,50400.0
2012-04-24 13:20:00,56.71,56.72,56.66,56.67,52400.0,38.9634,38.9703,38.9291,38.9359,52400.0
2012-04-24 13:25:00,56.67,56.68,56.66,56.67,39100.0,38.9359,38.9428,38.9291,38.9359,39100.0
2012-04-24 13:30:00,56.67,56.73,56.66,56.69,76900.0,38.9359,38.9772,38.9291,38.9497,76900.0
2012-04-24 13:35:00,56.7,56.7,56.66,56.69,19500.0,38.9565,38.9565,38.9291,38.9497,19500.0
2012-04-24 13:40:00,56.68,56.68,56.62,56.65,31800.0,38.9428,38.9428,38.9016,38.9222,31800.0
2012-04-24 13:45:00,56.65,56.65,56.61,56.61,17100.0,38.9222,38.9222,38.8947,38.8947,17100.0
2012-04-24 13:50:00,56.61,56.66,56.55,56.55,36700.0,38.8947,38.9291,38.8535,38.8535,36700.0
2012-04-24 13:55:00,56.55,56.56,56.48,56.48,23700.0,38.8535,38.8604,38.8054,38.8054,23700.0
2012-04-24 14:00:00,56.48,56.51,56.46,56.51,23700.0,38.8054,38.826,38.7916,38.826,23700.0
2012-04-24 14:05:00,56.51,56.58,56.47,56.56,45500.0,38.826,38.8741,38.7985,38.8604,45500.0
2012-04-24 14:10:00,56.57,56.58,56.53,56.56,33700.0,38.8672,38.8741,38.8397,38.8604,33700.0
2012-04-24 14:15:00,56.56,56.58,56.54,56.54,22900.0,38.8604,38.8741,38.8466,38.8466,22900.0
2012-04-24 14:20:00,56.54,56.55,56.51,56.51,12200.0,38.8466,38.8535,38.826,38.826,12200.0
2012-04-24 14:25:00,56.52,56.52,56.41,56.47,51200.0,38.8329,38.8329,38.7573,38.7985,51200.0
2012-04-24 14:30:00,56.47,56.56,56.46,56.55,30900.0,38.7985,38.8604,38.7916,38.8535,30900.0
2012-04-24 14:35:00,56.55,56.68,56.55,56.67,31000.0,38.8535,38.9428,38.8535,38.9359,31000.0
2012-04-24 14:40:00,56.66,56.71,56.63,56.7,56200.0,38.9291,38.9634,38.9084,38.9565,56200.0
2012-04-24 14:45:00,56.71,56.74,56.69,56.73,40200.0,38.9634,38.984,38.9497,38.9772,40200.0
2012-04-24 14:50:00,56.73,56.75,56.63,56.65,48900.0,38.9772,38.9909,38.9084,38.9222,48900.0
2012-04-24 14:55:00,56.65,56.65,56.6,56.62,38100.0,38.9222,38.9222,38.8878,38.9016,38100.0
2012-04-24 15:00:00,56.62,56.65,56.6,56.63,33200.0,38.9016,38.9222,38.8878,38.9084,33200.0
2012-04-24 15:05:00,56.63,56.73,56.6,56.73,39600.0,38.9084,38.9772,38.8878,38.9772,39600.0
2012-04-24 15:10:00,56.72,56.73,56.64,56.67,52700.0,38.9703,38.9772,38.9153,38.9359,52700.0
2012-04-24 15:15:00,56.67,56.72,56.64,56.67,47000.0,38.9359,38.9703,38.9153,38.9359,47000.0
2012-04-24 15:20:00,56.68,56.73,56.67,56.72,38800.0,38.9428,38.9772,38.9359,38.9703,38800.0
2012-04-24 15:25:00,56.73,56.75,56.7,56.75,41700.0,38.9772,38.9909,38.9565,38.9909,41700.0
2012-04-24 15:30:00,56.74,56.79,56.72,56.78,47900.0,38.984,39.0184,38.9703,39.0115,47900.0
2012-04-24 15:35:00,56.76,56.79,56.74,56.76,65100.0,38.9978,39.0184,38.984,38.9978,65100.0
2012-04-24 15:40:00,56.75,56.76,56.7,56.71,75100.0,38.9909,38.9978,38.9565,38.9634,75100.0
2012-04-24 15:45:00,56.7,56.78,56.69,56.72,90400.0,38.9565,39.0115,38.9497,38.9703,90400.0
2012-04-24 15:50:00,56.72,56.75,56.68,56.69,62900.0,38.9703,38.9909,38.9428,38.9497,62900.0
2012-04-24 15:55:00,56.68,56.76,56.66,56.75,174400.0,38.9428,38.9978,38.9291,38.9909,174400.0
2012-04-25 09:30:00,56.99,57.26,56.81,56.95,84300.0,39.1558,39.3413,39.0321,39.1283,84300.0
2012-04-25 09:35:00,56.97,57.01,56.86,56.93,36900.0,39.142,39.1695,39.0665,39.1146,36900.0
2012-04-25 09:40:00,56.93,57.09,56.92,57.09,21400.0,39.1146,39.2245,39.1077,39.2245,21400.0
2012-04-25 09:45:00,57.09,57.1,56.99,57.0,29500.0,39.2245,39.2314,39.1558,39.1627,29500.0
2012-04-25 09:50:00,56.99,57.2,56.99,57.2,74400.0,39.1558,39.3001,39.1558,39.3001,74400.0
2012-04-25 09:55:00,57.2,57.23,57.16,57.21,48400.0,39.3001,39.3207,39.2726,39.3069,48400.0
2012-04-25 10:00:00,57.21,57.28,57.1,57.11,73100.0,39.3069,39.355,39.2314,39.2382,73100.0
2012-04-25 10:05:00,57.1,57.14,57.09,57.09,59900.0,39.2314,39.2588,39.2245,39.2245,59900.0
2012-04-25 10:10:00,57.1,57.12,57.07,57.08,51600.0,39.2314,39.2451,39.2108,39.2176,51600.0
2012-04-25 10:15:00,57.08,57.16,57.08,57.13,38100.0,39.2176,39.2726,39.2176,39.252,38100.0
2012-04-25 10:20:00,57.12,57.16,57.09,57.11,30600.0,39.2451,39.2726,39.2245,39.2382,30600.0
2012-04-25 10:25:00,57.12,57.17,57.07,57.07,27000.0,39.2451,39.2795,39.2108,39.2108,27000.0
2012-04-25 10:30:00,57.06,57.1,57.03,57.03,49200.0,39.2039,39.2314,39.1833,39.1833,49200.0
2012-04-25 10:35:00,57.04,57.05,56.93,56.94,61600.0,39.1901,39.197,39.1146,39.1214,61600.0
2012-04-25 10:40:00,56.94,57.0,56.94,56.98,24000.0,39.1214,39.1627,39.1214,39.1489,24000.0
2012-04-25 10:45:00,56.98,57.0,56.92,56.94,22000.0,39.1489,39.1627,39.1077,39.1214,22000.0
2012-04-25 10:50:00,56.94,56.95,56.85,56.85,90700.0,39.1214,39.1283,39.0596,39.0596,90700.0
2012-04-25 10:55:00,56.85,56.86,56.83,56.85,18300.0,39.0596,39.0665,39.0459,39.0596,18300.0
2012-04-25 11:00:00,56.86,56.92,56.84,56.91,19600.0,39.0665,39.1077,39.0527,39.1008,19600.0
2012-04-25 11:05:00,56.9,56.93,56.81,56.82,33700.0,39.094,39.1146,39.0321,39.039,33700.0
2012-04-25 11:10:00,56.82,56.82,56.7,56.74,64100.0,39.039,39.039,38.9565,38.984,64100.0
2012-04-25 11:15:00,56.73,56.73,56.64,56.65,42700.0,38.9772,38.9772,38.9153,38.9222,42700.0
2012-04-25 11:20:00,56.64,56.72,56.64,56.68,34100.0,38.9153,38.9703,38.9153,38.9428,34100.0
2012-04-25 11:25:00,56.68,56.78,56.67,56.77,31500.0,38.9428,39.0115,38.9359,39.0046,31500.0
2012-04-25 11:30:00,56.77,56.78,56.74,56.74,55300.0,39.0046,39.0115,38.984,38.984,55300.0
2012-04-25 11:35:00,56.73,56.77,56.72,56.76,12900.0,38.9772,39.0046,38.9703,38.9978,12900.0
2012-04-25 11:40:00,56.75,56.78,56.73,56.74,11100.0,38.9909,39.0115,38.9772,38.984,11100.0
2012-04-25 11:45:00,56.73,56.73,56.66,56.69,13000.0,38.9772,38.9772,38.9291,38.9497,13000.0
2012-04-25 11:50:00,56.68,56.72,56.66,56.72,9900.0,38.9428,38.9703,38.9291,38.9703,9900.0
2012-04-25 11:55:00,56.71,56.72,56.67,56.69,6500.0,38.9634,38.9703,38.9359,38.9497,6500.0
2012-04-25 12:00:00,56.69,56.73,56.67,56.69,21500.0,38.9497,38.9772,38.9359,38.9497,21500.0
2012-04-25 12:05:00,56.69,56.7,56.65,56.66,43800.0,38.9497,38.9565,38.9222,38.9291,43800.0
2012-04-25 12:10:00,56.66,56.7,56.65,56.68,19300.0,38.9291,38.9565,38.9222,38.9428,19300.0
2012-04-25 12:15:00,56.69,56.7,56.67,56.69,44500.0,38.9497,38.9565,38.9359,38.9497,44500.0
2012-04-25 12:20:00,56.68,56.72,56.66,56.66,32400.0,38.9428,38.9703,38.9291,38.9291,32400.0
2012-04-25 12:25:00,56.66,56.69,56.61,56.69,61000.0,38.9291,38.9497,38.8947,38.9497,61000.0
2012-04-25 12:30:00,56.67,56.7,56.63,56.69,31500.0,38.9359,38.9565,38.9084,38.9497,31500.0
2012-04-25 12:35:00,56.68,56.76,56.65,56.67,32500.0,38.9428,38.9978,38.9222,38.9359,32500.0
2012-04-25 12:40:00,56.66,56.72,56.65,56.67,29200.0,38.9291,38.9703,38.9222,38.9359,29200.0
2012-04-25 12:45:00,56.67,56.68,56.59,56.59,17800.0,38.9359,38.9428,38.881,38.881,17800.0
2012-04-25 12:50:00,56.6,56.66,56.6,56.64,10100.0,38.8878,38.9291,38.8878,38.9153,10100.0
2012-04-25 12:55:00,56.65,56.73,56.64,56.73,43700.0,38.9222,38.9772,38.9153,38.9772,43700.0
2012-04-25 13:00:00,56.74,56.76,56.7,56.75,21000.0,38.984,38.9978,38.9565,38.9909,21000.0
2012-04-25 13:05:00,56.75,56.81,56.73,56.77,17100.0,38.9909,39.0321,38.9772,39.0046,17100.0
2012-04-25 13:10:00,56.76,56.78,56.71,56.77,23800.0,38.9978,39.0115,38.9634,39.0046,23800.0
2012-04-25 13:15:00,56.77,56.8,56.76,56.8,14000.0,39.0046,39.0252,38.9978,39.0252,14000.0
2012-04-25 13:20:00,56.8,56.86,56.78,56.86,24600.0,39.0252,39.0665,39.0115,39.0665,24600.0
2012-04-25 13:25:00,56.85,56.89,56.8,56.8,12500.0,39.0596,39.0871,39.0252,39.0252,12500.0
2012-04-25 13:30:00,56.81,56.82,56.78,56.79,33700.0,39.0321,39.039,39.0115,39.0184,33700.0
2012-04-25 13:35:00,56.79,56.83,56.74,56.79,38000.0,39.0184,39.0459,38.984,39.0184,38000.0
2012-04-25 13:40:00,56.8,56.83,56.78,56.79,13100.0,39.0252,39.0459,39.0115,39.0184,13100.0
2012-04-25 13:45:00,56.79,56.83,56.75,56.79,39800.0,39.0184,39.0459,38.9909,39.0184,39800.0
2012-04-25 13:50:00,56.8,56.83,56.75,56.78,13800.0,39.0252,39.0459,38.9909,39.0115,13800.0
2012-04-25 13:55:00,56.78,56.78,56.71,56.73,9900.0,39.0115,39.0115,38.9634,38.9772,9900.0
2012-04-25 14:00:00,56.73,56.75,56.68,56.71,37700.0,38.9772,38.9909,38.9428,38.9634,37700.0
2012-04-25 14:05:00,56.7,56.71,56.65,56.67,16400.0,38.9565,38.9634,38.9222,38.9359,16400.0
2012-04-25 14:10:00,56.67,56.69,56.66,56.68,14900.0,38.9359,38.9497,38.9291,38.9428,14900.0
2012-04-25 14:15:00,56.67,56.73,56.66,56.73,13300.0,38.9359,38.9772,38.9291,38.9772,13300.0
2012-04-25 14:20:00,56.72,56.91,56.7,56.82,54900.0,38.9703,39.1008,38.9565,39.039,54900.0
2012-04-25 14:25:00,56.81,56.82,56.7,56.72,36700.0,39.0321,39.039,38.9565,38.9703,36700.0
2012-04-25 14:30:00,56.73,56.77,56.66,56.66,56500.0,38.9772,39.0046,38.9291,38.9291,56500.0
2012-04-25 14:35:00,56.67,56.71,56.62,56.65,45200.0,38.9359,38.9634,38.9016,38.9222,45200.0
2012-04-25 14:40:00,56.66,56.7,56.64,56.66,17600.0,38.9291,38.9565,38.9153,38.9291,17600.0
2012-04-25 14:45:00,56.65,56.74,56.63,56.71,33700.0,38.9222,38.984,38.9084,38.9634,33700.0
2012-04-25 14:50:00,56.72,56.85,56.72,56.82,82000.0,38.9703,39.0596,38.9703,39.039,82000.0
2012-04-25 14:55:00,56.82,56.91,56.81,56.9,21900.0,39.039,39.1008,39.0321,39.094,21900.0
2012-04-25 15:00:00,56.91,56.92,56.87,56.88,36100.0,39.1008,39.1077,39.0733,39.0802,36100.0
2012-04-25 15:05:00,56.87,56.88,56.81,56.82,17700.0,39.0733,39.0802,39.0321,39.039,17700.0
2012-04-25 15:10:00,56.82,56.83,56.75,56.75,16100.0,39.039,39.0459,38.9909,38.9909,16100.0
2012-04-25 15:15:00,56.74,56.79,56.73,56.79,24000.0,38.984,39.0184,38.9772,39.0184,24000.0
2012-04-25 15:20:00,56.79,56.81,56.75,56.79,15900.0,39.0184,39.0321,38.9909,39.0184,15900.0
2012-04-25 15:25:00,56.79,56.82,56.75,56.76,24100.0,39.0184,39.039,38.9909,38.9978,24100.0
2012-04-25 15:30:00,56.77,56.82,56.72,56.82,25100.0,39.0046,39.039,38.9703,39.039,25100.0
2012-04-25 15:35:00,56.83,56.88,56.82,56.82,20700.0,39.0459,39.0802,39.039,39.039,20700.0
2012-04-25 15:40:00,56.83,56.85,56.8,56.82,32800.0,39.0459,39.0596,39.0252,39.039,32800.0
2012-04-25 15:45:00,56.82,56.86,56.8,56.83,43500.0,39.039,39.0665,39.0252,39.0459,43500.0
2012-04-25 15:50:00,56.84,56.9,56.83,56.89,128500.0,39.0527,39.094,39.0459,39.0871,128500.0
2012-04-25 15:55:00,56.88,56.91,56.82,56.85,378500.0,39.0802,39.1008,39.039,39.0596,378500.0
2012-04-26 09:30:00,56.88,57.0,56.8,56.91,53500.0,39.0802,39.1627,39.0252,39.1008,53500.0
2012-04-26 09:35:00,56.92,57.02,56.91,57.02,12100.0,39.1077,39.1764,39.1008,39.1764,12100.0
2012-04-26 09:40:00,57.0,57.05,56.96,57.04,38900.0,39.1627,39.197,39.1352,39.1901,38900.0
2012-04-26 09:45:00,57.01,57.02,56.95,57.01,23000.0,39.1695,39.1764,39.1283,39.1695,23000.0
2012-04-26 09:50:00,57.0,57.02,56.96,56.96,9400.0,39.1627,39.1764,39.1352,39.1352,9400.0
2012-04-26 09:55:00,56.97,56.97,56.84,56.89,28700.0,39.142,39.142,39.0527,39.0871,28700.0
2012-04-26 10:00:00,56.89,56.99,56.87,56.99,56400.0,39.0871,39.1558,39.0733,39.1558,56400.0
2012-04-26 10:05:00,56.98,57.18,56.97,57.15,37500.0,39.1489,39.2863,39.142,39.2657,37500.0
2012-04-26 10:10:00,57.15,57.19,57.1,57.16,39300.0,39.2657,39.2932,39.2314,39.2726,39300.0
2012-04-26 10:15:00,57.16,57.17,57.12,57.16,24100.0,39.2726,39.2795,39.2451,39.2726,24100.0
2012-04-26 10:20:00,57.15,57.15,57.04,57.07,48700.0,39.2657,39.2657,39.1901,39.2108,48700.0
2012-04-26 10:25:00,57.07,57.08,57.02,57.03,38800.0,39.2108,39.2176,39.1764,39.1833,38800.0
2012-04-26 10:30:00,57.03,57.05,57.0,57.02,54800.0,39.1833,39.197,39.1627,39.1764,54800.0
2012-04-26 10:35:00,57.02,57.06,57.0,57.02,46400.0,39.1764,39.2039,39.1627,39.1764,46400.0
2012-04-26 10:40:00,57.01,57.04,56.98,57.04,39500.0,39.1695,39.1901,39.1489,39.1901,39500.0
2012-04-26 10:45:00,57.04,57.06,57.03,57.05,31000.0,39.1901,39.2039,39.1833,39.197,31000.0
2012-04-26 10:50:00,57.05,57.21,57.03,57.2,197000.0,39.197,39.3069,39.1833,39.3001,197000.0
2012-04-26 10:55:00,57.2,57.21,57.18,57.18,48000.0,39.3001,39.3069,39.2863,39.2863,48000.0
2012-04-26 11:00:00,57.19,57.2,57.15,57.16,50500.0,39.2932,39.3001,39.2657,39.2726,50500.0
2012-04-26 11:05:00,57.15,57.16,57.09,57.14,54700.0,39.2657,39.2726,39.2245,39.2588,54700.0
2012-04-26 11:10:00,57.14,57.15,57.05,57.06,18500.0,39.2588,39.2657,39.197,39.2039,18500.0
2012-04-26 11:15:00,57.06,57.07,57.0,57.0,21500.0,39.2039,39.2108,39.1627,39.1627,21500.0
2012-04-26 11:20:00,57.0,57.05,57.0,57.03,15300.0,39.1627,39.197,39.1627,39.1833,15300.0
2012-04-26 11:25:00,57.02,57.05,57.0,57.04,21700.0,39.1764,39.197,39.1627,39.1901,21700.0
2012-04-26 11:30:00,57.04,57.08,57.03,57.07,19000.0,39.1901,39.2176,39.1833,39.2108,19000.0
2012-04-26 11:35:00,57.08,57.13,57.08,57.09,18400.0,39.2176,39.252,39.2176,39.2245,18400.0
2012-04-26 11:40:00,57.09,57.09,57.06,57.07,12200.0,39.2245,39.2245,39.2039,39.2108,12200.0
2012-04-26 11:45:00,57.08,57.09,57.05,57.06,23000.0,39.2176,39.2245,39.197,39.2039,23000.0
2012-04-26 11:50:00,57.06,57.08,57.04,57.07,16200.0,39.2039,39.2176,39.1901,39.2108,16200.0
2012-04-26 11:55:00,57.07,57.08,57.03,57.05,32600.0,39.2108,39.2176,39.1833,39.197,32600.0
2012-04-26 12:00:00,57.05,57.06,57.04,57.05,22400.0,39.197,39.2039,39.1901,39.197,22400.0
2012-04-26 12:05:00,57.05,57.07,57.03,57.05,21000.0,39.197,39.2108,39.1833,39.197,21000.0
2012-04-26 12:10:00,57.05,57.09,57.05,57.09,14600.0,39.197,39.2245,39.197,39.2245,14600.0
2012-04-26 12:15:00,57.09,57.09,57.05,57.06,8400.0,39.2245,39.2245,39.197,39.2039,8400.0
2012-04-26 12:20:00,57.06,57.07,57.04,57.04,13600.0,39.2039,39.2108,39.1901,39.1901,13600.0
2012-04-26 12:25:00,57.03,57.05,57.02,57.05,8600.0,39.1833,39.197,39.1764,39.197,8600.0
2012-04-26 12:30:00,57.05,57.08,57.04,57.07,15600.0,39.197,39.2176,39.1901,39.2108,15600.0
2012-04-26 12:35:00,57.07,57.08,57.05,57.05,9700.0,39.2108,39.2176,39.197,39.197,9700.0
2012-04-26 12:40:00,57.06,57.1,57.05,57.1,10200.0,39.2039,39.2314,39.197,39.2314,10200.0
2012-04-26 12:45:00,57.1,57.13,57.1,57.12,14100.0,39.2314,39.252,39.2314,39.2451,14100.0
2012-04-26 12:50:00,57.13,57.19,57.12,57.17,117200.0,39.252,39.2932,39.2451,39.2795,117200.0
2012-04-26 12:55:00,57.17,57.22,57.15,57.22,16800.0,39.2795,39.3138,39.2657,39.3138,16800.0
2012-04-26 13:00:00,57.22,57.23,57.2,57.21,17900.0,39.3138,39.3207,39.3001,39.3069,17900.0
2012-04-26 13:05:00,57.23,57.26,57.22,57.25,11200.0,39.3207,39.3413,39.3138,39.3344,11200.0
2012-04-26 13:10:00,57.24,57.26,57.22,57.26,60300.0,39.3276,39.3413,39.3138,39.3413,60300.0
2012-04-26 13:15:00,57.25,57.3,57.24,57.26,31600.0,39.3344,39.3688,39.3276,39.3413,31600.0
2012-04-26 13:20:00,57.27,57.27,57.23,57.24,46400.0,39.3482,39.3482,39.3207,39.3276,46400.0
2012-04-26 13:25:00,57.23,57.25,57.22,57.25,27500.0,39.3207,39.3344,39.3138,39.3344,27500.0
2012-04-26 13:30:00,57.25,57.26,57.21,57.24,69100.0,39.3344,39.3413,39.3069,39.3276,69100.0
2012-04-26 13:35:00,57.24,57.39,57.23,57.36,121900.0,39.3276,39.4306,39.3207,39.41,121900.0
2012-04-26 13:40:00,57.36,57.38,57.33,57.36,25400.0,39.41,39.4237,39.3894,39.41,25400.0
2012-04-26 13:45:00,57.37,57.45,57.37,57.43,41300.0,39.4169,39.4718,39.4169,39.4581,41300.0
2012-04-26 13:50:00,57.42,57.45,57.39,57.44,18200.0,39.4512,39.4718,39.4306,39.465,18200.0
2012-04-26 13:55:00,57.44,57.5,57.42,57.48,33900.0,39.465,39.5062,39.4512,39.4924,33900.0
2012-04-26 14:00:00,57.48,57.52,57.45,57.47,40300.0,39.4924,39.5199,39.4718,39.4856,40300.0
2012-04-26 14:05:00,57.46,57.5,57.46,57.48,18000.0,39.4787,39.5062,39.4787,39.4924,18000.0
2012-04-26 14:10:00,57.48,57.49,57.47,57.47,14600.0,39.4924,39.4993,39.4856,39.4856,14600.0
2012-04-26 14:15:00,57.48,57.53,57.44,57.52,41200.0,39.4924,39.5268,39.465,39.5199,41200.0
2012-04-26 14:20:00,57.53,57.59,57.53,57.57,34400.0,39.5268,39.568,39.5268,39.5543,34400.0
2012-04-26 14:25:00,57.57,57.59,57.53,57.53,29500.0,39.5543,39.568,39.5268,39.5268,29500.0
2012-04-26 14:30:00,57.53,57.58,57.5,57.55,118700.0,39.5268,39.5612,39.5062,39.5405,118700.0
2012-04-26 14:35:00,57.54,57.56,57.48,57.49,46300.0,39.5337,39.5474,39.4924,39.4993,46300.0
2012-04-26 14:40:00,57.49,57.5,57.46,57.47,32800.0,39.4993,39.5062,39.4787,39.4856,32800.0
2012-04-26 14:45:00,57.48,57.48,57.4,57.4,36600.0,39.4924,39.4924,39.4375,39.4375,36600.0
2012-04-26 14:50:00,57.41,57.42,57.4,57.41,25200.0,39.4444,39.4512,39.4375,39.4444,25200.0
2012-04-26 14:55:00,57.41,57.55,57.41,57.53,89400.0,39.4444,39.5405,39.4444,39.5268,89400.0
2012-04-26 15:00:00,57.54,57.6,57.53,57.59,26400.0,39.5337,39.5749,39.5268,39.568,26400.0
2012-04-26 15:05:00,57.6,57.64,57.55,57.55,54500.0,39.5749,39.6024,39.5405,39.5405,54500.0
2012-04-26 15:10:00,57.55,57.61,57.54,57.59,36000.0,39.5405,39.5818,39.5337,39.568,36000.0
2012-04-26 15:15:00,57.6,57.73,57.6,57.72,67000.0,39.5749,39.6642,39.5749,39.6573,67000.0
2012-04-26 15:20:00,57.71,57.75,57.68,57.69,58800.0,39.6505,39.678,39.6299,39.6367,58800.0
2012-04-26 15:25:00,57.69,57.69,57.6,57.6,65800.0,39.6367,39.6367,39.5749,39.5749,65800.0
2012-04-26 15:30:00,57.61,57.61,57.53,57.53,32000.0,39.5818,39.5818,39.5268,39.5268,32000.0
2012-04-26 15:35:00,57.53,57.54,57.49,57.51,72100.0,39.5268,39.5337,39.4993,39.5131,72100.0
2012-04-26 15:40:00,57.51,57.52,57.44,57.44,80700.0,39.5131,39.5199,39.465,39.465,80700.0
2012-04-26 15:45:00,57.45,57.54,57.44,57.51,71600.0,39.4718,39.5337,39.465,39.5131,71600.0
2012-04-26 15:50:00,57.51,57.52,57.41,57.43,128100.0,39.5131,39.5199,39.4444,39.4581,128100.0
2012-04-26 15:55:00,57.44,57.47,57.38,57.46,220700.0,39.465,39.4856,39.4237,39.4787,220700.0
2012-04-27 09:30:00,57.64,57.96,57.63,57.89,93000.0,39.6024,39.8222,39.5955,39.7741,93000.0
2012-04-27 09:35:00,57.88,57.9,57.76,57.77,81000.0,39.7673,39.781,39.6848,39.6917,81000.0
2012-04-27 09:40:00,57.77,57.77,57.56,57.59,42000.0,39.6917,39.6917,39.5474,39.568,42000.0
2012-04-27 09:45:00,57.57,57.59,57.31,57.31,98900.0,39.5543,39.568,39.3756,39.3756,98900.0
2012-04-27 09:50:00,57.34,57.57,57.32,57.56,30800.0,39.3963,39.5543,39.3825,39.5474,30800.0
2012-04-27 09:55:00,57.56,57.69,57.56,57.56,35000.0,39.5474,39.6367,39.5474,39.5474,35000.0
2012-04-27 10:00:00,57.53,57.59,57.43,57.57,46800.0,39.5268,39.568,39.4581,39.5543,46800.0
2012-04-27 10:05:00,57.55,57.64,57.5,57.64,20100.0,39.5405,39.6024,39.5062,39.6024,20100.0
2012-04-27 10:10:00,57.63,57.63,57.5,57.5,68900.0,39.5955,39.5955,39.5062,39.5062,68900.0
2012-04-27 10:15:00,57.5,57.61,57.48,57.59,23400.0,39.5062,39.5818,39.4924,39.568,23400.0
2012-04-27 10:20:00,57.59,57.66,57.57,57.66,18500.0,39.568,39.6161,39.5543,39.6161,18500.0
2012-04-27 10:25:00,57.66,57.74,57.66,57.72,43100.0,39.6161,39.6711,39.6161,39.6573,43100.0
2012-04-27 10:30:00,57.72,57.78,57.67,57.77,28800.0,39.6573,39.6986,39.623,39.6917,28800.0
2012-04-27 10:35:00,57.78,57.89,57.78,57.89,35400.0,39.6986,39.7741,39.6986,39.7741,35400.0
2012-04-27 10:40:00,57.89,57.99,57.89,57.98,64000.0,39.7741,39.8429,39.7741,39.836,64000.0
2012-04-27 10:45:00,57.98,57.99,57.87,57.87,69600.0,39.836,39.8429,39.7604,39.7604,69600.0
2012-04-27 10:50:00,57.88,58.0,57.87,57.99,27300.0,39.7673,39.8497,39.7604,39.8429,27300.0
2012-04-27 10:55:00,57.99,58.0,57.96,57.98,40800.0,39.8429,39.8497,39.8222,39.836,40800.0
2012-04-27 11:00:00,57.98,58.0,57.94,57.96,24000.0,39.836,39.8497,39.8085,39.8222,24000.0
2012-04-27 11:05:00,57.97,58.07,57.97,58.07,26500.0,39.8291,39.8978,39.8291,39.8978,26500.0
2012-04-27 11:10:00,58.07,58.18,58.07,58.18,60000.0,39.8978,39.9734,39.8978,39.9734,60000.0
2012-04-27 11:15:00,58.18,58.23,58.16,58.18,38100.0,39.9734,40.0077,39.9597,39.9734,38100.0
2012-04-27 11:20:00,58.19,58.19,58.11,58.18,83700.0,39.9803,39.9803,39.9253,39.9734,83700.0
2012-04-27 11:25:00,58.18,58.2,58.16,58.16,26700.0,39.9734,39.9871,39.9597,39.9597,26700.0
2012-04-27 11:30:00,58.17,58.25,58.17,58.25,27000.0,39.9665,40.0215,39.9665,40.0215,27000.0
2012-04-27 11:35:00,58.24,58.24,58.13,58.16,40000.0,40.0146,40.0146,39.939,39.9597,40000.0
2012-04-27 11:40:00,58.15,58.22,58.14,58.22,74300.0,39.9528,40.0009,39.9459,40.0009,74300.0
2012-04-27 11:45:00,58.22,58.25,58.19,58.25,32700.0,40.0009,40.0215,39.9803,40.0215,32700.0
2012-04-27 11:50:00,58.25,58.28,58.24,58.28,50600.0,40.0215,40.0421,40.0146,40.0421,50600.0
2012-04-27 11:55:00,58.28,58.35,58.28,58.31,61000.0,40.0421,40.0902,40.0421,40.0627,61000.0
2012-04-27 12:00:00,58.3,58.3,58.21,58.22,35700.0,40.0558,40.0558,39.994,40.0009,35700.0
2012-04-27 12:05:00,58.21,58.34,58.21,58.3,38000.0,39.994,40.0833,39.994,40.0558,38000.0
2012-04-27 12:10:00,58.3,58.32,58.28,58.32,19700.0,40.0558,40.0696,40.0421,40.0696,19700.0
2012-04-27 12:15:00,58.31,58.34,58.29,58.34,31900.0,40.0627,40.0833,40.049,40.0833,31900.0
2012-04-27 12:20:00,58.34,58.36,58.29,58.29,30400.0,40.0833,40.0971,40.049,40.049,30400.0
2012-04-27 12:25:00,58.29,58.37,58.28,58.35,48100.0,40.049,40.1039,40.0421,40.0902,48100.0
2012-04-27 12:30:00,58.35,58.39,58.34,58.35,103600.0,40.0902,40.1177,40.0833,40.0902,103600.0
2012-04-27 12:35:00,58.35,58.36,58.34,58.36,12100.0,40.0902,40.0971,40.0833,40.0971,12100.0
2012-04-27 12:40:00,58.36,58.41,58.36,58.4,38800.0,40.0971,40.1314,40.0971,40.1245,38800.0
2012-04-27 12:45:00,58.41,58.41,58.38,58.38,41400.0,40.1314,40.1314,40.1108,40.1108,41400.0
2012-04-27 12:50:00,58.39,58.46,58.37,58.46,48800.0,40.1177,40.1658,40.1039,40.1658,48800.0
2012-04-27 12:55:00,58.46,58.5,58.45,58.49,53000.0,40.1658,40.1933,40.1589,40.1864,53000.0
2012-04-27 13:00:00,58.48,58.53,58.48,58.51,44100.0,40.1795,40.2139,40.1795,40.2001,44100.0
2012-04-27 13:05:00,58.52,58.52,58.47,58.49,119000.0,40.207,40.207,40.1726,40.1864,119000.0
2012-04-27 13:10:00,58.49,58.49,58.46,58.46,28500.0,40.1864,40.1864,40.1658,40.1658,28500.0
2012-04-27 13:15:00,58.46,58.47,58.46,58.47,16600.0,40.1658,40.1726,40.1658,40.1726,16600.0
2012-04-27 13:20:00,58.47,58.47,58.43,58.46,45800.0,40.1726,40.1726,40.1452,40.1658,45800.0
2012-04-27 13:25:00,58.46,58.48,58.46,58.46,26500.0,40.1658,40.1795,40.1658,40.1658,26500.0
2012-04-27 13:30:00,58.47,58.49,58.46,58.48,18300.0,40.1726,40.1864,40.1658,40.1795,18300.0
2012-04-27 13:35:00,58.49,58.56,58.48,58.5,53300.0,40.1864,40.2345,40.1795,40.1933,53300.0
2012-04-27 13:40:00,58.51,58.55,58.49,58.55,85700.0,40.2001,40.2276,40.1864,40.2276,85700.0
2012-04-27 13:45:00,58.54,58.6,58.54,58.6,56400.0,40.2207,40.262,40.2207,40.262,56400.0
2012-04-27 13:50:00,58.59,58.62,58.54,58.55,32600.0,40.2551,40.2757,40.2207,40.2276,32600.0
2012-04-27 13:55:00,58.54,58.54,58.48,58.48,24700.0,40.2207,40.2207,40.1795,40.1795,24700.0
2012-04-27 14:00:00,58.49,58.5,58.44,58.48,33500.0,40.1864,40.1933,40.152,40.1795,33500.0
2012-04-27 14:05:00,58.48,58.52,58.47,58.51,26000.0,40.1795,40.207,40.1726,40.2001,26000.0
2012-04-27 14:10:00,58.51,58.51,58.45,58.46,22200.0,40.2001,40.2001,40.1589,40.1658,22200.0
2012-04-27 14:15:00,58.45,58.5,58.45,58.48,32900.0,40.1589,40.1933,40.1589,40.1795,32900.0
2012-04-27 14:20:00,58.47,58.48,58.45,58.45,19700.0,40.1726,40.1795,40.1589,40.1589,19700.0
2012-04-27 14:25:00,58.45,58.46,58.43,58.43,32000.0,40.1589,40.1658,40.1452,40.1452,32000.0
2012-04-27 14:30:00,58.43,58.43,58.4,58.43,35000.0,40.1452,40.1452,40.1245,40.1452,35000.0
2012-04-27 14:35:00,58.42,58.46,58.41,58.45,30500.0,40.1383,40.1658,40.1314,40.1589,30500.0
2012-04-27 14:40:00,58.44,58.47,58.42,58.43,27800.0,40.152,40.1726,40.1383,40.1452,27800.0
2012-04-27 14:45:00,58.43,58.49,58.42,58.49,35200.0,40.1452,40.1864,40.1383,40.1864,35200.0
2012-04-27 14:50:00,58.49,58.52,58.47,58.51,34300.0,40.1864,40.207,40.1726,40.2001,34300.0
2012-04-27 14:55:00,58.52,58.52,58.49,58.51,36600.0,40.207,40.207,40.1864,40.2001,36600.0
2012-04-27 15:00:00,58.5,58.52,58.49,58.5,49900.0,40.1933,40.207,40.1864,40.1933,49900.0
2012-04-27 15:05:00,58.49,58.53,58.47,58.52,57000.0,40.1864,40.2139,40.1726,40.207,57000.0
2012-04-27 15:10:00,58.52,58.54,58.5,58.52,21900.0,40.207,40.2207,40.1933,40.207,21900.0
2012-04-27 15:15:00,58.53,58.53,58.44,58.44,30200.0,40.2139,40.2139,40.152,40.152,30200.0
2012-04-27 15:20:00,58.45,58.46,58.41,58.41,30300.0,40.1589,40.1658,40.1314,40.1314,30300.0
2012-04-27 15:25:00,58.41,58.41,58.36,58.36,35100.0,40.1314,40.1314,40.0971,40.0971,35100.0
2012-04-27 15:30:00,58.37,58.38,58.31,58.31,52200.0,40.1039,40.1108,40.0627,40.0627,52200.0
2012-04-27 15:35:00,58.31,58.31,58.24,58.24,39900.0,40.0627,40.0627,40.0146,40.0146,39900.0
2012-04-27 15:40:00,58.24,58.27,58.23,58.27,68700.0,40.0146,40.0352,40.0077,40.0352,68700.0
2012-04-27 15:45:00,58.27,58.3,58.26,58.27,74500.0,40.0352,40.0558,40.0284,40.0352,74500.0
2012-04-27 15:50:00,58.28,58.3,58.25,58.29,87500.0,40.0421,40.0558,40.0215,40.049,87500.0
2012-04-27 15:55:00,58.29,58.31,58.26,58.26,157600.0,40.049,40.0627,40.0284,40.0284,157600.0
2012-04-30 09:30:00,58.05,58.26,57.86,57.94,147500.0,39.8841,40.0284,39.7535,39.8085,147500.0
2012-04-30 09:35:00,57.93,57.98,57.79,57.93,106400.0,39.8016,39.836,39.7054,39.8016,106400.0
2012-04-30 09:40:00,57.92,57.93,57.51,57.52,185100.0,39.7948,39.8016,39.5131,39.5199,185100.0
2012-04-30 09:45:00,57.53,57.67,57.52,57.63,73300.0,39.5268,39.623,39.5199,39.5955,73300.0
2012-04-30 09:50:00,57.63,57.66,57.6,57.62,49700.0,39.5955,39.6161,39.5749,39.5886,49700.0
2012-04-30 09:55:00,57.62,57.67,57.61,57.67,44000.0,39.5886,39.623,39.5818,39.623,44000.0
2012-04-30 10:00:00,57.67,57.83,57.66,57.83,38600.0,39.623,39.7329,39.6161,39.7329,38600.0
2012-04-30 10:05:00,57.83,57.88,57.77,57.77,47400.0,39.7329,39.7673,39.6917,39.6917,47400.0
2012-04-30 10:10:00,57.78,57.79,57.73,57.76,51700.0,39.6986,39.7054,39.6642,39.6848,51700.0
2012-04-30 10:15:00,57.76,57.78,57.69,57.71,49300.0,39.6848,39.6986,39.6367,39.6505,49300.0
2012-04-30 10:20:00,57.71,57.72,57.61,57.65,49500.0,39.6505,39.6573,39.5818,39.6093,49500.0
2012-04-30 10:25:00,57.65,57.71,57.6,57.6,48600.0,39.6093,39.6505,39.5749,39.5749,48600.0
2012-04-30 10:30:00,57.6,57.61,57.48,57.52,56400.0,39.5749,39.5818,39.4924,39.5199,56400.0
2012-04-30 10:35:00,57.52,57.61,57.52,57.6,21600.0,39.5199,39.5818,39.5199,39.5749,21600.0
2012-04-30 10:40:00,57.61,57.66,57.53,57.66,33900.0,39.5818,39.6161,39.5268,39.6161,33900.0
2012-04-30 10:45:00,57.66,57.68,57.63,57.67,13900.0,39.6161,39.6299,39.5955,39.623,13900.0
2012-04-30 10:50:00,57.68,57.7,57.6,57.61,25800.0,39.6299,39.6436,39.5749,39.5818,25800.0
2012-04-30 10:55:00,57.62,57.62,57.58,57.59,15400.0,39.5886,39.5886,39.5612,39.568,15400.0
2012-04-30 11:00:00,57.6,57.7,57.6,57.7,28800.0,39.5749,39.6436,39.5749,39.6436,28800.0
2012-04-30 11:05:00,57.72,57.76,57.72,57.75,13000.0,39.6573,39.6848,39.6573,39.678,13000.0
2012-04-30 11:10:00,57.76,57.78,57.75,57.76,42400.0,39.6848,39.6986,39.678,39.6848,42400.0
2012-04-30 11:15:00,57.75,57.79,57.71,57.77,39400.0,39.678,39.7054,39.6505,39.6917,39400.0
2012-04-30 11:20:00,57.76,57.84,57.75,57.79,46100.0,39.6848,39.7398,39.678,39.7054,46100.0
2012-04-30 11:25:00,57.79,57.83,57.71,57.78,58100.0,39.7054,39.7329,39.6505,39.6986,58100.0
2012-04-30 11:30:00,57.78,57.8,57.75,57.76,7100.0,39.6986,39.7123,39.678,39.6848,7100.0
2012-04-30 11:35:00,57.75,57.78,57.75,57.78,8300.0,39.678,39.6986,39.678,39.6986,8300.0
2012-04-30 11:40:00,57.79,57.84,57.79,57.83,10900.0,39.7054,39.7398,39.7054,39.7329,10900.0
2012-04-30 11:45:00,57.84,57.85,57.82,57.84,14800.0,39.7398,39.7467,39.7261,39.7398,14800.0
2012-04-30 11:50:00,57.84,57.87,57.82,57.86,10700.0,39.7398,39.7604,39.7261,39.7535,10700.0
2012-04-30 11:55:00,57.86,57.89,57.84,57.88,17500.0,39.7535,39.7741,39.7398,39.7673,17500.0
2012-04-30 12:00:00,57.87,57.88,57.84,57.86,12800.0,39.7604,39.7673,39.7398,39.7535,12800.0
2012-04-30 12:05:00,57.86,57.88,57.85,57.87,17500.0,39.7535,39.7673,39.7467,39.7604,17500.0
2012-04-30 12:10:00,57.87,57.91,57.86,57.91,36300.0,39.7604,39.7879,39.7535,39.7879,36300.0
2012-04-30 12:15:00,57.91,57.97,57.91,57.95,37100.0,39.7879,39.8291,39.7879,39.8154,37100.0
2012-04-30 12:20:00,57.95,57.97,57.91,57.92,9600.0,39.8154,39.8291,39.7879,39.7948,9600.0
2012-04-30 12:25:00,57.91,57.94,57.91,57.93,23200.0,39.7879,39.8085,39.7879,39.8016,23200.0
2012-04-30 12:30:00,57.93,57.98,57.93,57.96,15500.0,39.8016,39.836,39.8016,39.8222,15500.0
2012-04-30 12:35:00,57.95,57.96,57.91,57.95,16600.0,39.8154,39.8222,39.7879,39.8154,16600.0
2012-04-30 12:40:00,57.95,58.01,57.95,58.0,17900.0,39.8154,39.8566,39.8154,39.8497,17900.0
2012-04-30 12:45:00,58.0,58.05,58.0,58.04,20000.0,39.8497,39.8841,39.8497,39.8772,20000.0
2012-04-30 12:50:00,58.05,58.05,58.0,58.01,24900.0,39.8841,39.8841,39.8497,39.8566,24900.0
2012-04-30 12:55:00,58.02,58.03,58.0,58.02,17200.0,39.8635,39.8703,39.8497,39.8635,17200.0
2012-04-30 13:00:00,58.01,58.02,58.0,58.01,24400.0,39.8566,39.8635,39.8497,39.8566,24400.0
2012-04-30 13:05:00,58.01,58.01,58.0,58.0,19200.0,39.8566,39.8566,39.8497,39.8497,19200.0
2012-04-30 13:10:00,58.01,58.05,58.0,58.01,21800.0,39.8566,39.8841,39.8497,39.8566,21800.0
2012-04-30 13:15:00,58.01,58.03,58.01,58.03,14400.0,39.8566,39.8703,39.8566,39.8703,14400.0
2012-04-30 13:20:00,58.03,58.03,58.02,58.03,13800.0,39.8703,39.8703,39.8635,39.8703,13800.0
2012-04-30 13:25:00,58.03,58.03,58.01,58.02,20400.0,39.8703,39.8703,39.8566,39.8635,20400.0
2012-04-30 13:30:00,58.02,58.02,58.0,58.01,25300.0,39.8635,39.8635,39.8497,39.8566,25300.0
2012-04-30 13:35:00,58.01,58.01,58.0,58.0,12100.0,39.8566,39.8566,39.8497,39.8497,12100.0
2012-04-30 13:40:00,58.01,58.01,58.0,58.0,15700.0,39.8566,39.8566,39.8497,39.8497,15700.0
2012-04-30 13:45:00,58.0,58.02,58.0,58.02,35500.0,39.8497,39.8635,39.8497,39.8635,35500.0
2012-04-30 13:50:00,58.02,58.02,58.01,58.01,5600.0,39.8635,39.8635,39.8566,39.8566,5600.0
2012-04-30 13:55:00,58.0,58.02,58.0,58.01,20300.0,39.8497,39.8635,39.8497,39.8566,20300.0
2012-04-30 14:00:00,58.01,58.02,58.0,58.02,19100.0,39.8566,39.8635,39.8497,39.8635,19100.0
2012-04-30 14:05:00,58.02,58.02,57.99,58.0,26800.0,39.8635,39.8635,39.8429,39.8497,26800.0
2012-04-30 14:10:00,58.01,58.01,57.99,58.0,14800.0,39.8566,39.8566,39.8429,39.8497,14800.0
2012-04-30 14:15:00,58.01,58.02,57.99,58.01,39800.0,39.8566,39.8635,39.8429,39.8566,39800.0
2012-04-30 14:20:00,58.01,58.02,58.0,58.01,16900.0,39.8566,39.8635,39.8497,39.8566,16900.0
2012-04-30 14:25:00,58.01,58.02,57.96,57.97,50700.0,39.8566,39.8635,39.8222,39.8291,50700.0
2012-04-30 14:30:00,57.98,57.98,57.97,57.98,14700.0,39.836,39.836,39.8291,39.836,14700.0
2012-04-30 14:35:00,57.98,57.98,57.89,57.9,43000.0,39.836,39.836,39.7741,39.781,43000.0
2012-04-30 14:40:00,57.9,57.9,57.86,57.86,22900.0,39.781,39.781,39.7535,39.7535,22900.0
2012-04-30 14:45:00,57.86,57.88,57.85,57.86,22400.0,39.7535,39.7673,39.7467,39.7535,22400.0
2012-04-30 14:50:00,57.86,57.91,57.85,57.91,19000.0,39.7535,39.7879,39.7467,39.7879,19000.0
2012-04-30 14:55:00,57.91,57.95,57.91,57.94,21000.0,39.7879,39.8154,39.7879,39.8085,21000.0
2012-04-30 15:00:00,57.94,57.95,57.91,57.92,36300.0,39.8085,39.8154,39.7879,39.7948,36300.0
2012-04-30 15:05:00,57.91,57.92,57.87,57.88,20300.0,39.7879,39.7948,39.7604,39.7673,20300.0
2012-04-30 15:10:00,57.88,57.91,57.87,57.9,41100.0,39.7673,39.7879,39.7604,39.781,41100.0
2012-04-30 15:15:00,57.9,57.9,57.87,57.88,25100.0,39.781,39.781,39.7604,39.7673,25100.0
2012-04-30 15:20:00,57.88,57.9,57.87,57.89,39100.0,39.7673,39.781,39.7604,39.7741,39100.0
2012-04-30 15:25:00,57.9,57.9,57.87,57.9,22500.0,39.781,39.781,39.7604,39.781,22500.0
2012-04-30 15:30:00,57.9,57.93,57.88,57.93,142800.0,39.781,39.8016,39.7673,39.8016,142800.0
2012-04-30 15:35:00,57.93,57.98,57.93,57.98,32400.0,39.8016,39.836,39.8016,39.836,32400.0
2012-04-30 15:40:00,57.98,58.0,57.94,57.94,106800.0,39.836,39.8497,39.8085,39.8085,106800.0
2012-04-30 15:45:00,57.94,57.95,57.91,57.92,63900.0,39.8085,39.8154,39.7879,39.7948,63900.0
2012-04-30 15:50:00,57.92,57.92,57.86,57.9,128000.0,39.7948,39.7948,39.7535,39.781,128000.0
2012-04-30 15:55:00,57.89,57.97,57.89,57.96,308300.0,39.7741,39.8291,39.7741,39.8222,308300.0
2012-05-01 09:30:00,57.42,57.58,57.25,57.53,162200.0,39.4512,39.5612,39.3344,39.5268,162200.0
2012-05-01 09:35:00,57.5,57.72,57.46,57.64,62400.0,39.5062,39.6573,39.4787,39.6024,62400.0
2012-05-01 09:40:00,57.65,57.78,57.64,57.71,60400.0,39.6093,39.6986,39.6024,39.6505,60400.0
2012-05-01 09:45:00,57.7,57.7,57.48,57.5,75600.0,39.6436,39.6436,39.4924,39.5062,75600.0
2012-05-01 09:50:00,57.49,57.5,57.33,57.35,78800.0,39.4993,39.5062,39.3894,39.4031,78800.0
2012-05-01 09:55:00,57.35,57.4,57.15,57.16,136900.0,39.4031,39.4375,39.2657,39.2726,136900.0
2012-05-01 10:00:00,57.15,57.77,57.14,57.76,178100.0,39.2657,39.6917,39.2588,39.6848,178100.0
2012-05-01 10:05:00,57.77,57.8,57.72,57.79,94600.0,39.6917,39.7123,39.6573,39.7054,94600.0
2012-05-01 10:10:00,57.78,57.8,57.64,57.66,51500.0,39.6986,39.7123,39.6024,39.6161,51500.0
2012-05-01 10:15:00,57.68,57.81,57.66,57.8,226700.0,39.6299,39.7192,39.6161,39.7123,226700.0
2012-05-01 10:20:00,57.79,57.89,57.76,57.85,72300.0,39.7054,39.7741,39.6848,39.7467,72300.0
2012-05-01 10:25:00,57.85,57.89,57.79,57.85,52200.0,39.7467,39.7741,39.7054,39.7467,52200.0
2012-05-01 10:30:00,57.85,57.95,57.85,57.91,31800.0,39.7467,39.8154,39.7467,39.7879,31800.0
2012-05-01 10:35:00,57.91,57.92,57.88,57.88,16200.0,39.7879,39.7948,39.7673,39.7673,16200.0
2012-05-01 10:40:00,57.88,57.89,57.84,57.84,22000.0,39.7673,39.7741,39.7398,39.7398,22000.0
2012-05-01 10:45:00,57.84,57.88,57.84,57.88,19800.0,39.7398,39.7673,39.7398,39.7673,19800.0
2012-05-01 10:50:00,57.89,57.98,57.89,57.98,34400.0,39.7741,39.836,39.7741,39.836,34400.0
2012-05-01 10:55:00,57.97,57.99,57.91,57.92,19600.0,39.8291,39.8429,39.7879,39.7948,19600.0
2012-05-01 11:00:00,57.92,57.92,57.87,57.91,20800.0,39.7948,39.7948,39.7604,39.7879,20800.0
2012-05-01 11:05:00,57.9,57.98,57.9,57.96,20700.0,39.781,39.836,39.781,39.8222,20700.0
2012-05-01 11:10:00,57.96,57.97,57.96,57.97,9200.0,39.8222,39.8291,39.8222,39.8291,9200.0
2012-05-01 11:15:00,57.97,58.05,57.97,58.05,93400.0,39.8291,39.8841,39.8291,39.8841,93400.0
2012-05-01 11:20:00,58.04,58.04,58.02,58.04,24400.0,39.8772,39.8772,39.8635,39.8772,24400.0
2012-05-01 11:25:00,58.03,58.04,57.97,58.04,32600.0,39.8703,39.8772,39.8291,39.8772,32600.0
2012-05-01 11:30:00,58.05,58.05,57.98,58.01,48700.0,39.8841,39.8841,39.836,39.8566,48700.0
2012-05-01 11:35:00,58.0,58.04,58.0,58.03,10200.0,39.8497,39.8772,39.8497,39.8703,10200.0
2012-05-01 11:40:00,58.03,58.04,58.01,58.04,12100.0,39.8703,39.8772,39.8566,39.8772,12100.0
2012-05-01 11:45:00,58.03,58.17,58.03,58.16,63300.0,39.8703,39.9665,39.8703,39.9597,63300.0
2012-05-01 11:50:00,58.17,58.21,58.13,58.2,41800.0,39.9665,39.994,39.939,39.9871,41800.0
2012-05-01 11:55:00,58.2,58.22,58.17,58.19,66300.0,39.9871,40.0009,39.9665,39.9803,66300.0
2012-05-01 12:00:00,58.19,58.23,58.19,58.23,28700.0,39.9803,40.0077,39.9803,40.0077,28700.0
2012-05-01 12:05:00,58.23,58.26,58.22,58.26,22300.0,40.0077,40.0284,40.0009,40.0284,22300.0
2012-05-01 12:10:00,58.26,58.31,58.24,58.3,31800.0,40.0284,40.0627,40.0146,40.0558,31800.0
2012-05-01 12:15:00,58.31,58.34,58.31,58.34,32100.0,40.0627,40.0833,40.0627,40.0833,32100.0
2012-05-01 12:20:00,58.33,58.34,58.28,58.3,48900.0,40.0765,40.0833,40.0421,40.0558,48900.0
2012-05-01 12:25:00,58.3,58.31,58.27,58.3,16300.0,40.0558,40.0627,40.0352,40.0558,16300.0
2012-05-01 12:30:00,58.31,58.34,58.3,58.34,16000.0,40.0627,40.0833,40.0558,40.0833,16000.0
2012-05-01 12:35:00,58.34,58.38,58.33,58.37,35100.0,40.0833,40.1108,40.0765,40.1039,35100.0
2012-05-01 12:40:00,58.36,58.36,58.32,58.35,12000.0,40.0971,40.0971,40.0696,40.0902,12000.0
2012-05-01 12:45:00,58.35,58.35,58.31,58.33,16200.0,40.0902,40.0902,40.0627,40.0765,16200.0
2012-05-01 12:50:00,58.32,58.33,58.27,58.27,8500.0,40.0696,40.0765,40.0352,40.0352,8500.0
2012-05-01 12:55:00,58.28,58.3,58.27,58.29,10800.0,40.0421,40.0558,40.0352,40.049,10800.0
2012-05-01 13:00:00,58.29,58.31,58.25,58.3,36600.0,40.049,40.0627,40.0215,40.0558,36600.0
2012-05-01 13:05:00,58.29,58.33,58.29,58.31,15200.0,40.049,40.0765,40.049,40.0627,15200.0
2012-05-01 13:10:00,58.31,58.33,58.3,58.32,16200.0,40.0627,40.0765,40.0558,40.0696,16200.0
2012-05-01 13:15:00,58.32,58.32,58.26,58.26,24500.0,40.0696,40.0696,40.0284,40.0284,24500.0
2012-05-01 13:20:00,58.25,58.26,58.23,58.24,23300.0,40.0215,40.0284,40.0077,40.0146,23300.0
2012-05-01 13:25:00,58.25,58.25,58.19,58.19,21300.0,40.0215,40.0215,39.9803,39.9803,21300.0
2012-05-01 13:30:00,58.19,58.21,58.17,58.2,26000.0,39.9803,39.994,39.9665,39.9871,26000.0
2012-05-01 13:35:00,58.21,58.31,58.2,58.3,21900.0,39.994,40.0627,39.9871,40.0558,21900.0
2012-05-01 13:40:00,58.3,58.33,58.27,58.29,24200.0,40.0558,40.0765,40.0352,40.049,24200.0
2012-05-01 13:45:00,58.29,58.29,58.18,58.2,65900.0,40.049,40.049,39.9734,39.9871,65900.0
2012-05-01 13:50:00,58.2,58.2,58.17,58.2,31500.0,39.9871,39.9871,39.9665,39.9871,31500.0
2012-05-01 13:55:00,58.2,58.2,58.13,58.15,30400.0,39.9871,39.9871,39.939,39.9528,30400.0
2012-05-01 14:00:00,58.14,58.15,58.05,58.06,78600.0,39.9459,39.9528,39.8841,39.8909,78600.0
2012-05-01 14:05:00,58.07,58.07,57.98,57.99,46900.0,39.8978,39.8978,39.836,39.8429,46900.0
2012-05-01 14:10:00,57.98,57.99,57.89,57.9,61900.0,39.836,39.8429,39.7741,39.781,61900.0
2012-05-01 14:15:00,57.9,57.98,57.89,57.98,16300.0,39.781,39.836,39.7741,39.836,16300.0
2012-05-01 14:20:00,57.98,57.99,57.9,57.91,25200.0,39.836,39.8429,39.781,39.7879,25200.0
2012-05-01 14:25:00,57.92,57.92,57.84,57.9,42800.0,39.7948,39.7948,39.7398,39.781,42800.0
2012-05-01 14:30:00,57.9,58.0,57.9,58.0,30500.0,39.781,39.8497,39.781,39.8497,30500.0
2012-05-01 14:35:00,57.99,58.01,57.93,57.95,19300.0,39.8429,39.8566,39.8016,39.8154,19300.0
2012-05-01 14:40:00,57.94,57.94,57.91,57.91,17500.0,39.8085,39.8085,39.7879,39.7879,17500.0
2012-05-01 14:45:00,57.91,57.91,57.88,57.9,15200.0,39.7879,39.7879,39.7673,39.781,15200.0
2012-05-01 14:50:00,57.89,57.96,57.89,57.91,29600.0,39.7741,39.8222,39.7741,39.7879,29600.0
2012-05-01 14:55:00,57.91,57.93,57.89,57.89,32000.0,39.7879,39.8016,39.7741,39.7741,32000.0
2012-05-01 15:00:00,57.89,57.91,57.87,57.88,39900.0,39.7741,39.7879,39.7604,39.7673,39900.0
2012-05-01 15:05:00,57.88,57.89,57.73,57.73,121100.0,39.7673,39.7741,39.6642,39.6642,121100.0
2012-05-01 15:10:00,57.74,57.78,57.73,57.78,77000.0,39.6711,39.6986,39.6642,39.6986,77000.0
2012-05-01 15:15:00,57.77,57.78,57.64,57.66,97200.0,39.6917,39.6986,39.6024,39.6161,97200.0
2012-05-01 15:20:00,57.66,57.7,57.64,57.7,55600.0,39.6161,39.6436,39.6024,39.6436,55600.0
2012-05-01 15:25:00,57.7,57.72,57.67,57.68,41100.0,39.6436,39.6573,39.623,39.6299,41100.0
2012-05-01 15:30:00,57.69,57.74,57.67,57.74,40000.0,39.6367,39.6711,39.623,39.6711,40000.0
2012-05-01 15:35:00,57.74,57.74,57.68,57.7,80800.0,39.6711,39.6711,39.6299,39.6436,80800.0
2012-05-01 15:40:00,57.7,57.72,57.69,57.71,47700.0,39.6436,39.6573,39.6367,39.6505,47700.0
2012-05-01 15:45:00,57.72,57.79,57.68,57.79,167900.0,39.6573,39.7054,39.6299,39.7054,167900.0
2012-05-01 15:50:00,57.78,57.8,57.77,57.8,192300.0,39.6986,39.7123,39.6917,39.7123,192300.0
2012-05-01 15:55:00,57.79,58.02,57.77,58.01,798900.0,39.7054,39.8635,39.6917,39.8566,798900.0
2012-05-02 09:30:00,57.8,57.96,57.72,57.82,69600.0,39.7123,39.8222,39.6573,39.7261,69600.0
2012-05-02 09:35:00,57.77,57.9,57.7,57.83,61300.0,39.6917,39.781,39.6436,39.7329,61300.0
2012-05-02 09:40:00,57.83,57.96,57.82,57.87,46800.0,39.7329,39.8222,39.7261,39.7604,46800.0
2012-05-02 09:45:00,57.87,57.91,57.72,57.72,102300.0,39.7604,39.7879,39.6573,39.6573,102300.0
2012-05-02 09:50:00,57.72,57.73,57.63,57.63,60900.0,39.6573,39.6642,39.5955,39.5955,60900.0
2012-05-02 09:55:00,57.63,57.64,57.45,57.46,198300.0,39.5955,39.6024,39.4718,39.4787,198300.0
2012-05-02 10:00:00,57.48,57.72,57.47,57.57,171100.0,39.4924,39.6573,39.4856,39.5543,171100.0
2012-05-02 10:05:00,57.55,57.58,57.5,57.54,125500.0,39.5405,39.5612,39.5062,39.5337,125500.0
2012-05-02 10:10:00,57.53,57.53,57.41,57.43,112100.0,39.5268,39.5268,39.4444,39.4581,112100.0
2012-05-02 10:15:00,57.43,57.44,57.3,57.36,141600.0,39.4581,39.465,39.3688,39.41,141600.0
2012-05-02 10:20:00,57.37,57.37,57.29,57.3,146000.0,39.4169,39.4169,39.3619,39.3688,146000.0
2012-05-02 10:25:00,57.3,57.3,56.98,57.02,340100.0,39.3688,39.3688,39.1489,39.1764,340100.0
2012-05-02 10:30:00,57.03,57.23,57.0,57.23,177500.0,39.1833,39.3207,39.1627,39.3207,177500.0
2012-05-02 10:35:00,57.22,57.34,57.22,57.3,81400.0,39.3138,39.3963,39.3138,39.3688,81400.0
2012-05-02 10:40:00,57.31,57.44,57.28,57.44,122700.0,39.3756,39.465,39.355,39.465,122700.0
2012-05-02 10:45:00,57.43,57.48,57.19,57.23,135700.0,39.4581,39.4924,39.2932,39.3207,135700.0
2012-05-02 10:50:00,57.23,57.34,57.19,57.26,88300.0,39.3207,39.3963,39.2932,39.3413,88300.0
2012-05-02 10:55:00,57.26,57.39,57.25,57.38,63400.0,39.3413,39.4306,39.3344,39.4237,63400.0
2012-05-02 11:00:00,57.39,57.5,57.39,57.5,37100.0,39.4306,39.5062,39.4306,39.5062,37100.0
2012-05-02 11:05:00,57.49,57.5,57.37,57.38,64900.0,39.4993,39.5062,39.4169,39.4237,64900.0
2012-05-02 11:10:00,57.38,57.39,57.33,57.39,48700.0,39.4237,39.4306,39.3894,39.4306,48700.0
2012-05-02 11:15:00,57.39,57.39,57.33,57.37,35500.0,39.4306,39.4306,39.3894,39.4169,35500.0
2012-05-02 11:20:00,57.37,57.42,57.36,57.39,50900.0,39.4169,39.4512,39.41,39.4306,50900.0
2012-05-02 11:25:00,57.39,57.47,57.39,57.47,36800.0,39.4306,39.4856,39.4306,39.4856,36800.0
2012-05-02 11:30:00,57.46,57.61,57.46,57.6,150500.0,39.4787,39.5818,39.4787,39.5749,150500.0
2012-05-02 11:35:00,57.6,57.65,57.58,57.62,125900.0,39.5749,39.6093,39.5612,39.5886,125900.0
2012-05-02 11:40:00,57.61,57.62,57.49,57.49,78500.0,39.5818,39.5886,39.4993,39.4993,78500.0
2012-05-02 11:45:00,57.49,57.51,57.47,57.49,42600.0,39.4993,39.5131,39.4856,39.4993,42600.0
2012-05-02 11:50:00,57.49,57.49,57.45,57.47,30600.0,39.4993,39.4993,39.4718,39.4856,30600.0
2012-05-02 11:55:00,57.48,57.5,57.46,57.46,30900.0,39.4924,39.5062,39.4787,39.4787,30900.0
2012-05-02 12:00:00,57.47,57.48,57.36,57.37,92000.0,39.4856,39.4924,39.41,39.4169,92000.0
2012-05-02 12:05:00,57.37,57.37,57.32,57.33,41500.0,39.4169,39.4169,39.3825,39.3894,41500.0
2012-05-02 12:10:00,57.33,57.39,57.32,57.38,71300.0,39.3894,39.4306,39.3825,39.4237,71300.0
2012-05-02 12:15:00,57.38,57.46,57.36,57.45,65800.0,39.4237,39.4787,39.41,39.4718,65800.0
2012-05-02 12:20:00,57.45,57.46,57.41,57.44,42800.0,39.4718,39.4787,39.4444,39.465,42800.0
2012-05-02 12:25:00,57.44,57.47,57.44,57.46,23200.0,39.465,39.4856,39.465,39.4787,23200.0
2012-05-02 12:30:00,57.46,57.5,57.46,57.49,99000.0,39.4787,39.5062,39.4787,39.4993,99000.0
2012-05-02 12:35:00,57.5,57.5,57.41,57.46,66100.0,39.5062,39.5062,39.4444,39.4787,66100.0
2012-05-02 12:40:00,57.45,57.46,57.38,57.38,36000.0,39.4718,39.4787,39.4237,39.4237,36000.0
2012-05-02 12:45:00,57.39,57.4,57.36,57.39,27500.0,39.4306,39.4375,39.41,39.4306,27500.0
2012-05-02 12:50:00,57.39,57.47,57.38,57.47,78300.0,39.4306,39.4856,39.4237,39.4856,78300.0
2012-05-02 12:55:00,57.47,57.5,57.47,57.48,44000.0,39.4856,39.5062,39.4856,39.4924,44000.0
2012-05-02 13:00:00,57.48,57.49,57.44,57.45,160500.0,39.4924,39.4993,39.465,39.4718,160500.0
2012-05-02 13:05:00,57.45,57.49,57.42,57.44,35900.0,39.4718,39.4993,39.4512,39.465,35900.0
2012-05-02 13:10:00,57.43,57.45,57.41,57.42,165300.0,39.4581,39.4718,39.4444,39.4512,165300.0
2012-05-02 13:15:00,57.42,57.48,57.41,57.42,37600.0,39.4512,39.4924,39.4444,39.4512,37600.0
2012-05-02 13:20:00,57.43,57.48,57.42,57.48,26400.0,39.4581,39.4924,39.4512,39.4924,26400.0
2012-05-02 13:25:00,57.47,57.51,57.47,57.49,22400.0,39.4856,39.5131,39.4856,39.4993,22400.0
2012-05-02 13:30:00,57.49,57.55,57.48,57.54,26300.0,39.4993,39.5405,39.4924,39.5337,26300.0
2012-05-02 13:35:00,57.54,57.57,57.53,57.56,30600.0,39.5337,39.5543,39.5268,39.5474,30600.0
2012-05-02 13:40:00,57.55,57.59,57.55,57.59,32000.0,39.5405,39.568,39.5405,39.568,32000.0
2012-05-02 13:45:00,57.59,57.63,57.58,57.62,49400.0,39.568,39.5955,39.5612,39.5886,49400.0
2012-05-02 13:50:00,57.63,57.63,57.56,57.58,54700.0,39.5955,39.5955,39.5474,39.5612,54700.0
2012-05-02 13:55:00,57.58,57.59,57.48,57.52,63700.0,39.5612,39.568,39.4924,39.5199,63700.0
2012-05-02 14:00:00,57.52,57.56,57.49,57.56,53900.0,39.5199,39.5474,39.4993,39.5474,53900.0
2012-05-02 14:05:00,57.55,57.6,57.55,57.59,33800.0,39.5405,39.5749,39.5405,39.568,33800.0
2012-05-02 14:10:00,57.58,57.59,57.53,57.56,74000.0,39.5612,39.568,39.5268,39.5474,74000.0
2012-05-02 14:15:00,57.56,57.62,57.54,57.61,131300.0,39.5474,39.5886,39.5337,39.5818,131300.0
2012-05-02 14:20:00,57.61,57.62,57.58,57.59,42900.0,39.5818,39.5886,39.5612,39.568,42900.0
2012-05-02 14:25:00,57.58,57.6,57.55,57.59,128800.0,39.5612,39.5749,39.5405,39.568,128800.0
2012-05-02 14:30:00,57.59,57.62,57.55,57.61,118200.0,39.568,39.5886,39.5405,39.5818,118200.0
2012-05-02 14:35:00,57.61,57.62,57.59,57.61,42300.0,39.5818,39.5886,39.568,39.5818,42300.0
2012-05-02 14:40:00,57.6,57.74,57.6,57.73,158000.0,39.5749,39.6711,39.5749,39.6642,158000.0
2012-05-02 14:45:00,57.73,57.74,57.6,57.61,67500.0,39.6642,39.6711,39.5749,39.5818,67500.0
2012-05-02 14:50:00,57.62,57.63,57.6,57.62,152000.0,39.5886,39.5955,39.5749,39.5886,152000.0
2012-05-02 14:55:00,57.62,57.63,57.58,57.59,65600.0,39.5886,39.5955,39.5612,39.568,65600.0
2012-05-02 15:00:00,57.59,57.62,57.58,57.61,79200.0,39.568,39.5886,39.5612,39.5818,79200.0
2012-05-02 15:05:00,57.62,57.62,57.59,57.59,107800.0,39.5886,39.5886,39.568,39.568,107800.0
2012-05-02 15:10:00,57.59,57.62,57.58,57.58,47800.0,39.568,39.5886,39.5612,39.5612,47800.0
2012-05-02 15:15:00,57.59,57.61,57.57,57.57,85900.0,39.568,39.5818,39.5543,39.5543,85900.0
2012-05-02 15:20:00,57.57,57.61,57.56,57.61,57100.0,39.5543,39.5818,39.5474,39.5818,57100.0
2012-05-02 15:25:00,57.6,57.65,57.6,57.65,85700.0,39.5749,39.6093,39.5749,39.6093,85700.0
2012-05-02 15:30:00,57.64,57.71,57.64,57.7,165500.0,39.6024,39.6505,39.6024,39.6436,165500.0
2012-05-02 15:35:00,57.71,57.72,57.67,57.7,82500.0,39.6505,39.6573,39.623,39.6436,82500.0
2012-05-02 15:40:00,57.69,57.91,57.68,57.89,183100.0,39.6367,39.7879,39.6299,39.7741,183100.0
2012-05-02 15:45:00,57.88,57.92,57.85,57.9,147300.0,39.7673,39.7948,39.7467,39.781,147300.0
2012-05-02 15:50:00,57.9,57.93,57.88,57.9,194200.0,39.781,39.8016,39.7673,39.781,194200.0
2012-05-02 15:55:00,57.9,57.98,57.89,57.98,331300.0,39.781,39.836,39.7741,39.836,331300.0
2012-05-03 09:30:00,57.53,57.68,56.97,56.99,519600.0,39.5268,39.6299,39.142,39.1558,519600.0
2012-05-03 09:35:00,57.07,57.07,56.75,56.85,516100.0,39.2108,39.2108,38.9909,39.0596,516100.0
2012-05-03 09:40:00,56.84,56.86,56.65,56.7,420900.0,39.0527,39.0665,38.9222,38.9565,420900.0
2012-05-03 09:45:00,56.7,56.7,56.6,56.61,487000.0,38.9565,38.9565,38.8878,38.8947,487000.0
2012-05-03 09:50:00,56.61,56.78,56.55,56.73,306500.0,38.8947,39.0115,38.8535,38.9772,306500.0
2012-05-03 09:55:00,56.73,56.75,56.63,56.68,318400.0,38.9772,38.9909,38.9084,38.9428,318400.0
2012-05-03 10:00:00,56.68,56.68,56.5,56.55,152000.0,38.9428,38.9428,38.8191,38.8535,152000.0
2012-05-03 10:05:00,56.56,56.62,56.54,56.55,120500.0,38.8604,38.9016,38.8466,38.8535,120500.0
2012-05-03 10:10:00,56.55,56.61,56.48,56.51,222800.0,38.8535,38.8947,38.8054,38.826,222800.0
2012-05-03 10:15:00,56.5,56.52,56.38,56.38,196800.0,38.8191,38.8329,38.7367,38.7367,196800.0
2012-05-03 10:20:00,56.38,56.52,56.35,56.5,214100.0,38.7367,38.8329,38.7161,38.8191,214100.0
2012-05-03 10:25:00,56.51,56.57,56.43,56.52,126900.0,38.826,38.8672,38.771,38.8329,126900.0
2012-05-03 10:30:00,56.52,56.56,56.48,56.56,102100.0,38.8329,38.8604,38.8054,38.8604,102100.0
2012-05-03 10:35:00,56.57,56.63,56.51,56.6,209100.0,38.8672,38.9084,38.826,38.8878,209100.0
2012-05-03 10:40:00,56.61,56.67,56.59,56.64,236300.0,38.8947,38.9359,38.881,38.9153,236300.0
2012-05-03 10:45:00,56.64,56.66,56.61,56.64,169700.0,38.9153,38.9291,38.8947,38.9153,169700.0
2012-05-03 10:50:00,56.64,56.71,56.62,56.68,172800.0,38.9153,38.9634,38.9016,38.9428,172800.0
2012-05-03 10:55:00,56.68,56.71,56.67,56.7,116300.0,38.9428,38.9634,38.9359,38.9565,116300.0
2012-05-03 11:00:00,56.7,56.81,56.66,56.8,140700.0,38.9565,39.0321,38.9291,39.0252,140700.0
2012-05-03 11:05:00,56.8,56.81,56.67,56.67,94200.0,39.0252,39.0321,38.9359,38.9359,94200.0
2012-05-03 11:10:00,56.67,56.71,56.67,56.69,44000.0,38.9359,38.9634,38.9359,38.9497,44000.0
2012-05-03 11:15:00,56.7,56.77,56.66,56.74,129600.0,38.9565,39.0046,38.9291,38.984,129600.0
2012-05-03 11:20:00,56.74,56.82,56.72,56.81,51800.0,38.984,39.039,38.9703,39.0321,51800.0
2012-05-03 11:25:00,56.82,56.91,56.82,56.85,95800.0,39.039,39.1008,39.039,39.0596,95800.0
2012-05-03 11:30:00,56.85,56.85,56.7,56.7,65000.0,39.0596,39.0596,38.9565,38.9565,65000.0
2012-05-03 11:35:00,56.69,56.71,56.64,56.67,110900.0,38.9497,38.9634,38.9153,38.9359,110900.0
2012-05-03 11:40:00,56.67,56.68,56.56,56.57,212000.0,38.9359,38.9428,38.8604,38.8672,212000.0
2012-05-03 11:45:00,56.57,56.57,56.41,56.45,94000.0,38.8672,38.8672,38.7573,38.7848,94000.0
2012-05-03 11:50:00,56.45,56.51,56.4,56.49,99400.0,38.7848,38.826,38.7504,38.8123,99400.0
2012-05-03 11:55:00,56.48,56.51,56.42,56.42,122900.0,38.8054,38.826,38.7642,38.7642,122900.0
2012-05-03 12:00:00,56.42,56.51,56.41,56.48,66700.0,38.7642,38.826,38.7573,38.8054,66700.0
2012-05-03 12:05:00,56.47,56.48,56.43,56.45,168600.0,38.7985,38.8054,38.771,38.7848,168600.0
2012-05-03 12:10:00,56.45,56.45,56.43,56.45,59900.0,38.7848,38.7848,38.771,38.7848,59900.0
2012-05-03 12:15:00,56.45,56.47,56.44,56.46,73200.0,38.7848,38.7985,38.7779,38.7916,73200.0
2012-05-03 12:20:00,56.46,56.46,56.44,56.44,61900.0,38.7916,38.7916,38.7779,38.7779,61900.0
2012-05-03 12:25:00,56.44,56.46,56.39,56.44,118800.0,38.7779,38.7916,38.7435,38.7779,118800.0
2012-05-03 12:30:00,56.44,56.44,56.4,56.4,72000.0,38.7779,38.7779,38.7504,38.7504,72000.0
2012-05-03 12:35:00,56.41,56.49,56.4,56.45,128600.0,38.7573,38.8123,38.7504,38.7848,128600.0
2012-05-03 12:40:00,56.45,56.46,56.41,56.42,91700.0,38.7848,38.7916,38.7573,38.7642,91700.0
2012-05-03 12:45:00,56.42,56.42,56.39,56.4,46200.0,38.7642,38.7642,38.7435,38.7504,46200.0
2012-05-03 12:50:00,56.4,56.43,56.34,56.43,62600.0,38.7504,38.771,38.7092,38.771,62600.0
2012-05-03 12:55:00,56.43,56.43,56.39,56.4,37800.0,38.771,38.771,38.7435,38.7504,37800.0
2012-05-03 13:00:00,56.4,56.42,56.39,56.4,52700.0,38.7504,38.7642,38.7435,38.7504,52700.0
2012-05-03 13:05:00,56.39,56.4,56.37,56.38,56900.0,38.7435,38.7504,38.7298,38.7367,56900.0
2012-05-03 13:10:00,56.39,56.39,56.2,56.26,190100.0,38.7435,38.7435,38.613,38.6542,190100.0
2012-05-03 13:15:00,56.26,56.37,56.25,56.37,34200.0,38.6542,38.7298,38.6474,38.7298,34200.0
2012-05-03 13:20:00,56.37,56.42,56.37,56.4,69700.0,38.7298,38.7642,38.7298,38.7504,69700.0
2012-05-03 13:25:00,56.41,56.45,56.41,56.45,57200.0,38.7573,38.7848,38.7573,38.7848,57200.0
2012-05-03 13:30:00,56.44,56.45,56.26,56.3,109500.0,38.7779,38.7848,38.6542,38.6817,109500.0
2012-05-03 13:35:00,56.29,56.35,56.25,56.35,72300.0,38.6748,38.7161,38.6474,38.7161,72300.0
2012-05-03 13:40:00,56.35,56.36,56.21,56.22,101600.0,38.7161,38.7229,38.6199,38.6267,101600.0
2012-05-03 13:45:00,56.23,56.31,56.22,56.28,57600.0,38.6336,38.6886,38.6267,38.668,57600.0
2012-05-03 13:50:00,56.28,56.29,56.24,56.27,92000.0,38.668,38.6748,38.6405,38.6611,92000.0
2012-05-03 13:55:00,56.27,56.31,56.26,56.29,69800.0,38.6611,38.6886,38.6542,38.6748,69800.0
2012-05-03 14:00:00,56.3,56.34,56.29,56.33,66600.0,38.6817,38.7092,38.6748,38.7023,66600.0
2012-05-03 14:05:00,56.34,56.39,56.33,56.39,64000.0,38.7092,38.7435,38.7023,38.7435,64000.0
2012-05-03 14:10:00,56.39,56.39,56.34,56.37,41000.0,38.7435,38.7435,38.7092,38.7298,41000.0
2012-05-03 14:15:00,56.38,56.43,56.37,56.41,122200.0,38.7367,38.771,38.7298,38.7573,122200.0
2012-05-03 14:20:00,56.41,56.43,56.4,56.43,63200.0,38.7573,38.771,38.7504,38.771,63200.0
2012-05-03 14:25:00,56.44,56.49,56.43,56.49,106500.0,38.7779,38.8123,38.771,38.8123,106500.0
2012-05-03 14:30:00,56.48,56.49,56.43,56.45,66400.0,38.8054,38.8123,38.771,38.7848,66400.0
2012-05-03 14:35:00,56.46,56.46,56.44,56.46,40200.0,38.7916,38.7916,38.7779,38.7916,40200.0
2012-05-03 14:40:00,56.46,56.48,56.44,56.45,114200.0,38.7916,38.8054,38.7779,38.7848,114200.0
2012-05-03 14:45:00,56.45,56.46,56.42,56.45,76700.0,38.7848,38.7916,38.7642,38.7848,76700.0
2012-05-03 14:50:00,56.45,56.46,56.42,56.43,86500.0,38.7848,38.7916,38.7642,38.771,86500.0
2012-05-03 14:55:00,56.43,56.49,56.43,56.48,60800.0,38.771,38.8123,38.771,38.8054,60800.0
2012-05-03 15:00:00,56.48,56.48,56.45,56.46,66700.0,38.8054,38.8054,38.7848,38.7916,66700.0
2012-05-03 15:05:00,56.47,56.49,56.44,56.49,94300.0,38.7985,38.8123,38.7779,38.8123,94300.0
2012-05-03 15:10:00,56.49,56.5,56.47,56.49,77500.0,38.8123,38.8191,38.7985,38.8123,77500.0
2012-05-03 15:15:00,56.5,56.59,56.49,56.59,122600.0,38.8191,38.881,38.8123,38.881,122600.0
2012-05-03 15:20:00,56.59,56.63,56.58,56.63,118700.0,38.881,38.9084,38.8741,38.9084,118700.0
2012-05-03 15:25:00,56.63,56.66,56.59,56.6,100100.0,38.9084,38.9291,38.881,38.8878,100100.0
2012-05-03 15:30:00,56.6,56.61,56.56,56.57,235500.0,38.8878,38.8947,38.8604,38.8672,235500.0
2012-05-03 15:35:00,56.57,56.6,56.46,56.47,282500.0,38.8672,38.8878,38.7916,38.7985,282500.0
2012-05-03 15:40:00,56.46,56.49,56.46,56.46,114500.0,38.7916,38.8123,38.7916,38.7916,114500.0
2012-05-03 15:45:00,56.46,56.5,56.45,56.48,164700.0,38.7916,38.8191,38.7848,38.8054,164700.0
2012-05-03 15:50:00,56.49,56.51,56.47,56.5,219600.0,38.8123,38.826,38.7985,38.8191,219600.0
2012-05-03 15:55:00,56.5,56.55,56.48,56.53,424200.0,38.8191,38.8535,38.8054,38.8397,424200.0
2012-05-04 09:30:00,56.13,56.42,56.13,56.31,173700.0,38.5649,38.7642,38.5649,38.6886,173700.0
2012-05-04 09:35:00,56.32,56.34,56.15,56.18,159600.0,38.6955,38.7092,38.5787,38.5993,159600.0
2012-05-04 09:40:00,56.18,56.21,55.92,55.92,158400.0,38.5993,38.6199,38.4206,38.4206,158400.0
2012-05-04 09:45:00,55.94,56.05,55.92,56.03,142900.0,38.4344,38.5099,38.4206,38.4962,142900.0
2012-05-04 09:50:00,56.03,56.17,56.03,56.09,142500.0,38.4962,38.5924,38.4962,38.5374,142500.0
2012-05-04 09:55:00,56.08,56.09,55.98,56.0,122500.0,38.5306,38.5374,38.4619,38.4756,122500.0
2012-05-04 10:00:00,56.0,56.08,55.97,56.04,144300.0,38.4756,38.5306,38.455,38.5031,144300.0
2012-05-04 10:05:00,56.05,56.08,56.01,56.07,60700.0,38.5099,38.5306,38.4825,38.5237,60700.0
2012-05-04 10:10:00,56.06,56.16,56.02,56.16,278800.0,38.5168,38.5855,38.4893,38.5855,278800.0
2012-05-04 10:15:00,56.15,56.23,56.11,56.11,99300.0,38.5787,38.6336,38.5512,38.5512,99300.0
2012-05-04 10:20:00,56.11,56.2,56.11,56.17,83400.0,38.5512,38.613,38.5512,38.5924,83400.0
2012-05-04 10:25:00,56.18,56.2,56.11,56.11,70900.0,38.5993,38.613,38.5512,38.5512,70900.0
2012-05-04 10:30:00,56.12,56.14,55.97,56.02,108100.0,38.558,38.5718,38.455,38.4893,108100.0
2012-05-04 10:35:00,56.01,56.03,55.89,55.89,91300.0,38.4825,38.4962,38.4,38.4,91300.0
2012-05-04 10:40:00,55.9,55.91,55.83,55.84,94500.0,38.4069,38.4138,38.3588,38.3657,94500.0
2012-05-04 10:45:00,55.84,55.92,55.8,55.89,84900.0,38.3657,38.4206,38.3382,38.4,84900.0
2012-05-04 10:50:00,55.89,56.06,55.85,55.85,160600.0,38.4,38.5168,38.3725,38.3725,160600.0
2012-05-04 10:55:00,55.86,55.96,55.85,55.9,78900.0,38.3794,38.4481,38.3725,38.4069,78900.0
2012-05-04 11:00:00,55.9,55.94,55.88,55.92,99500.0,38.4069,38.4344,38.3931,38.4206,99500.0
2012-05-04 11:05:00,55.91,55.92,55.87,55.88,58300.0,38.4138,38.4206,38.3863,38.3931,58300.0
2012-05-04 11:10:00,55.89,55.91,55.87,55.89,38300.0,38.4,38.4138,38.3863,38.4,38300.0
2012-05-04 11:15:00,55.89,55.9,55.87,55.89,48000.0,38.4,38.4069,38.3863,38.4,48000.0
2012-05-04 11:20:00,55.9,55.9,55.85,55.85,56900.0,38.4069,38.4069,38.3725,38.3725,56900.0
2012-05-04 11:25:00,55.85,55.87,55.81,55.83,34600.0,38.3725,38.3863,38.3451,38.3588,34600.0
2012-05-04 11:30:00,55.84,55.84,55.69,55.74,100000.0,38.3657,38.3657,38.2626,38.297,100000.0
2012-05-04 11:35:00,55.75,55.75,55.66,55.69,71700.0,38.3038,38.3038,38.242,38.2626,71700.0
2012-05-04 11:40:00,55.69,55.73,55.67,55.7,54000.0,38.2626,38.2901,38.2489,38.2695,54000.0
2012-05-04 11:45:00,55.69,55.72,55.67,55.7,42200.0,38.2626,38.2832,38.2489,38.2695,42200.0
2012-05-04 11:50:00,55.69,55.71,55.66,55.71,26700.0,38.2626,38.2763,38.242,38.2763,26700.0
2012-05-04 11:55:00,55.71,55.72,55.67,55.7,19200.0,38.2763,38.2832,38.2489,38.2695,19200.0
2012-05-04 12:00:00,55.69,55.72,55.67,55.7,28700.0,38.2626,38.2832,38.2489,38.2695,28700.0
2012-05-04 12:05:00,55.7,55.72,55.65,55.69,60400.0,38.2695,38.2832,38.2351,38.2626,60400.0
2012-05-04 12:10:00,55.69,55.72,55.68,55.72,39300.0,38.2626,38.2832,38.2557,38.2832,39300.0
2012-05-04 12:15:00,55.72,55.73,55.69,55.7,29800.0,38.2832,38.2901,38.2626,38.2695,29800.0
2012-05-04 12:20:00,55.69,55.7,55.63,55.68,61700.0,38.2626,38.2695,38.2214,38.2557,61700.0
2012-05-04 12:25:00,55.67,55.71,55.67,55.69,28900.0,38.2489,38.2763,38.2489,38.2626,28900.0
2012-05-04 12:30:00,55.7,55.72,55.66,55.66,20100.0,38.2695,38.2832,38.242,38.242,20100.0
2012-05-04 12:35:00,55.66,55.66,55.57,55.6,43500.0,38.242,38.242,38.1802,38.2008,43500.0
2012-05-04 12:40:00,55.59,55.78,55.54,55.54,158300.0,38.1939,38.3244,38.1595,38.1595,158300.0
2012-05-04 12:45:00,55.54,55.6,55.52,55.56,35700.0,38.1595,38.2008,38.1458,38.1733,35700.0
2012-05-04 12:50:00,55.56,55.62,55.55,55.6,30800.0,38.1733,38.2145,38.1664,38.2008,30800.0
2012-05-04 12:55:00,55.59,55.66,55.59,55.66,25700.0,38.1939,38.242,38.1939,38.242,25700.0
2012-05-04 13:00:00,55.66,55.69,55.6,55.6,38700.0,38.242,38.2626,38.2008,38.2008,38700.0
2012-05-04 13:05:00,55.6,55.71,55.6,55.68,23300.0,38.2008,38.2763,38.2008,38.2557,23300.0
2012-05-04 13:10:00,55.68,55.74,55.68,55.72,30300.0,38.2557,38.297,38.2557,38.2832,30300.0
2012-05-04 13:15:00,55.72,55.84,55.71,55.83,46300.0,38.2832,38.3657,38.2763,38.3588,46300.0
2012-05-04 13:20:00,55.83,55.84,55.7,55.72,53000.0,38.3588,38.3657,38.2695,38.2832,53000.0
2012-05-04 13:25:00,55.72,55.76,55.71,55.76,15500.0,38.2832,38.3107,38.2763,38.3107,15500.0
2012-05-04 13:30:00,55.76,55.83,55.75,55.82,31900.0,38.3107,38.3588,38.3038,38.3519,31900.0
2012-05-04 13:35:00,55.81,55.9,55.8,55.9,83400.0,38.3451,38.4069,38.3382,38.4069,83400.0
2012-05-04 13:40:00,55.89,55.9,55.82,55.82,18500.0,38.4,38.4069,38.3519,38.3519,18500.0
2012-05-04 13:45:00,55.82,55.85,55.8,55.82,23500.0,38.3519,38.3725,38.3382,38.3519,23500.0
2012-05-04 13:50:00,55.82,55.87,55.82,55.87,43400.0,38.3519,38.3863,38.3519,38.3863,43400.0
2012-05-04 13:55:00,55.87,55.89,55.85,55.87,41100.0,38.3863,38.4,38.3725,38.3863,41100.0
2012-05-04 14:00:00,55.87,55.87,55.78,55.8,38600.0,38.3863,38.3863,38.3244,38.3382,38600.0
2012-05-04 14:05:00,55.8,55.8,55.78,55.79,28800.0,38.3382,38.3382,38.3244,38.3313,28800.0
2012-05-04 14:10:00,55.78,55.8,55.76,55.79,30200.0,38.3244,38.3382,38.3107,38.3313,30200.0
2012-05-04 14:15:00,55.79,55.8,55.76,55.8,36600.0,38.3313,38.3382,38.3107,38.3382,36600.0
2012-05-04 14:20:00,55.79,55.81,55.79,55.79,26400.0,38.3313,38.3451,38.3313,38.3313,26400.0
2012-05-04 14:25:00,55.79,55.8,55.75,55.76,35400.0,38.3313,38.3382,38.3038,38.3107,35400.0
2012-05-04 14:30:00,55.77,55.79,55.76,55.79,21700.0,38.3176,38.3313,38.3107,38.3313,21700.0
2012-05-04 14:35:00,55.78,55.78,55.66,55.69,36700.0,38.3244,38.3244,38.242,38.2626,36700.0
2012-05-04 14:40:00,55.7,55.75,55.68,55.69,39500.0,38.2695,38.3038,38.2557,38.2626,39500.0
2012-05-04 14:45:00,55.69,55.74,55.68,55.73,38200.0,38.2626,38.297,38.2557,38.2901,38200.0
2012-05-04 14:50:00,55.74,55.75,55.71,55.71,30000.0,38.297,38.3038,38.2763,38.2763,30000.0
2012-05-04 14:55:00,55.72,55.79,55.71,55.78,34700.0,38.2832,38.3313,38.2763,38.3244,34700.0
2012-05-04 15:00:00,55.78,55.83,55.76,55.83,36200.0,38.3244,38.3588,38.3107,38.3588,36200.0
2012-05-04 15:05:00,55.83,55.83,55.8,55.8,27100.0,38.3588,38.3588,38.3382,38.3382,27100.0
2012-05-04 15:10:00,55.79,55.8,55.75,55.75,28600.0,38.3313,38.3382,38.3038,38.3038,28600.0
2012-05-04 15:15:00,55.75,55.78,55.73,55.73,32900.0,38.3038,38.3244,38.2901,38.2901,32900.0
2012-05-04 15:20:00,55.73,55.75,55.7,55.72,42900.0,38.2901,38.3038,38.2695,38.2832,42900.0
2012-05-04 15:25:00,55.72,55.74,55.68,55.72,43200.0,38.2832,38.297,38.2557,38.2832,43200.0
2012-05-04 15:30:00,55.72,55.76,55.71,55.74,85500.0,38.2832,38.3107,38.2763,38.297,85500.0
2012-05-04 15:35:00,55.74,55.75,55.72,55.73,37100.0,38.297,38.3038,38.2832,38.2901,37100.0
2012-05-04 15:40:00,55.73,55.77,55.72,55.77,79400.0,38.2901,38.3176,38.2832,38.3176,79400.0
2012-05-04 15:45:00,55.77,55.78,55.75,55.76,54900.0,38.3176,38.3244,38.3038,38.3107,54900.0
2012-05-04 15:50:00,55.75,55.76,55.71,55.71,122300.0,38.3038,38.3107,38.2763,38.2763,122300.0
2012-05-04 15:55:00,55.71,55.73,55.63,55.64,500200.0,38.2763,38.2901,38.2214,38.2283,500200.0
2012-05-07 09:30:00,55.7,55.97,55.66,55.93,86000.0,38.2695,38.455,38.242,38.4275,86000.0
2012-05-07 09:35:00,55.95,56.03,55.75,56.01,57400.0,38.4412,38.4962,38.3038,38.4825,57400.0
2012-05-07 09:40:00,56.01,56.09,55.96,55.98,56600.0,38.4825,38.5374,38.4481,38.4619,56600.0
2012-05-07 09:45:00,55.99,56.0,55.88,55.92,61100.0,38.4687,38.4756,38.3931,38.4206,61100.0
2012-05-07 09:50:00,55.92,56.04,55.92,56.0,74700.0,38.4206,38.5031,38.4206,38.4756,74700.0
2012-05-07 09:55:00,56.01,56.08,55.98,56.08,64400.0,38.4825,38.5306,38.4619,38.5306,64400.0
2012-05-07 10:00:00,56.08,56.16,56.05,56.07,114700.0,38.5306,38.5855,38.5099,38.5237,114700.0
2012-05-07 10:05:00,56.08,56.09,56.03,56.03,36800.0,38.5306,38.5374,38.4962,38.4962,36800.0
2012-05-07 10:10:00,56.04,56.04,55.99,56.01,31300.0,38.5031,38.5031,38.4687,38.4825,31300.0
2012-05-07 10:15:00,56.01,56.03,55.96,56.03,37300.0,38.4825,38.4962,38.4481,38.4962,37300.0
2012-05-07 10:20:00,56.02,56.12,55.99,56.12,50000.0,38.4893,38.558,38.4687,38.558,50000.0
2012-05-07 10:25:00,56.11,56.12,55.91,55.91,62200.0,38.5512,38.558,38.4138,38.4138,62200.0
2012-05-07 10:30:00,55.91,55.94,55.86,55.87,27200.0,38.4138,38.4344,38.3794,38.3863,27200.0
2012-05-07 10:35:00,55.88,55.92,55.88,55.89,24400.0,38.3931,38.4206,38.3931,38.4,24400.0
2012-05-07 10:40:00,55.89,55.95,55.89,55.93,26800.0,38.4,38.4412,38.4,38.4275,26800.0
2012-05-07 10:45:00,55.93,56.01,55.92,56.0,34000.0,38.4275,38.4825,38.4206,38.4756,34000.0
2012-05-07 10:50:00,56.0,56.01,55.96,55.97,32600.0,38.4756,38.4825,38.4481,38.455,32600.0
2012-05-07 10:55:00,55.97,55.97,55.9,55.91,27500.0,38.455,38.455,38.4069,38.4138,27500.0
2012-05-07 11:00:00,55.91,55.97,55.87,55.96,79100.0,38.4138,38.455,38.3863,38.4481,79100.0
2012-05-07 11:05:00,55.96,56.03,55.95,56.0,82600.0,38.4481,38.4962,38.4412,38.4756,82600.0
2012-05-07 11:10:00,56.0,56.01,55.9,55.91,36300.0,38.4756,38.4825,38.4069,38.4138,36300.0
2012-05-07 11:15:00,55.89,55.9,55.88,55.89,19700.0,38.4,38.4069,38.3931,38.4,19700.0
2012-05-07 11:20:00,55.88,55.91,55.87,55.89,24100.0,38.3931,38.4138,38.3863,38.4,24100.0
2012-05-07 11:25:00,55.89,55.9,55.87,55.88,24000.0,38.4,38.4069,38.3863,38.3931,24000.0
2012-05-07 11:30:00,55.89,55.91,55.87,55.88,23800.0,38.4,38.4138,38.3863,38.3931,23800.0
2012-05-07 11:35:00,55.88,55.9,55.83,55.9,33100.0,38.3931,38.4069,38.3588,38.4069,33100.0
2012-05-07 11:40:00,55.9,55.91,55.84,55.85,24600.0,38.4069,38.4138,38.3657,38.3725,24600.0
2012-05-07 11:45:00,55.85,55.88,55.85,55.86,11000.0,38.3725,38.3931,38.3725,38.3794,11000.0
2012-05-07 11:50:00,55.86,55.87,55.84,55.85,15600.0,38.3794,38.3863,38.3657,38.3725,15600.0
2012-05-07 11:55:00,55.85,55.9,55.83,55.9,19300.0,38.3725,38.4069,38.3588,38.4069,19300.0
2012-05-07 12:00:00,55.9,55.91,55.84,55.86,27500.0,38.4069,38.4138,38.3657,38.3794,27500.0
2012-05-07 12:05:00,55.85,55.88,55.83,55.85,22900.0,38.3725,38.3931,38.3588,38.3725,22900.0
2012-05-07 12:10:00,55.84,55.86,55.83,55.84,24800.0,38.3657,38.3794,38.3588,38.3657,24800.0
2012-05-07 12:15:00,55.84,55.87,55.82,55.84,38500.0,38.3657,38.3863,38.3519,38.3657,38500.0
2012-05-07 12:20:00,55.84,55.87,55.81,55.86,14800.0,38.3657,38.3863,38.3451,38.3794,14800.0
2012-05-07 12:25:00,55.85,55.85,55.81,55.82,11200.0,38.3725,38.3725,38.3451,38.3519,11200.0
2012-05-07 12:30:00,55.82,55.91,55.82,55.9,27300.0,38.3519,38.4138,38.3519,38.4069,27300.0
2012-05-07 12:35:00,55.9,55.91,55.87,55.87,18100.0,38.4069,38.4138,38.3863,38.3863,18100.0
2012-05-07 12:40:00,55.88,55.89,55.86,55.86,22200.0,38.3931,38.4,38.3794,38.3794,22200.0
2012-05-07 12:45:00,55.86,55.89,55.82,55.85,16800.0,38.3794,38.4,38.3519,38.3725,16800.0
2012-05-07 12:50:00,55.84,55.87,55.84,55.87,9800.0,38.3657,38.3863,38.3657,38.3863,9800.0
2012-05-07 12:55:00,55.86,55.88,55.85,55.88,6000.0,38.3794,38.3931,38.3725,38.3931,6000.0
2012-05-07 13:00:00,55.87,55.88,55.85,55.87,10700.0,38.3863,38.3931,38.3725,38.3863,10700.0
2012-05-07 13:05:00,55.86,55.88,55.86,55.86,9000.0,38.3794,38.3931,38.3794,38.3794,9000.0
2012-05-07 13:10:00,55.87,55.91,55.86,55.9,37400.0,38.3863,38.4138,38.3794,38.4069,37400.0
2012-05-07 13:15:00,55.89,55.91,55.87,55.89,62800.0,38.4,38.4138,38.3863,38.4,62800.0
2012-05-07 13:20:00,55.89,55.92,55.85,55.88,31000.0,38.4,38.4206,38.3725,38.3931,31000.0
2012-05-07 13:25:00,55.87,55.87,55.82,55.82,20300.0,38.3863,38.3863,38.3519,38.3519,20300.0
2012-05-07 13:30:00,55.83,55.89,55.83,55.87,11900.0,38.3588,38.4,38.3588,38.3863,11900.0
2012-05-07 13:35:00,55.88,55.93,55.87,55.9,17400.0,38.3931,38.4275,38.3863,38.4069,17400.0
2012-05-07 13:40:00,55.89,55.95,55.89,55.9,35800.0,38.4,38.4412,38.4,38.4069,35800.0
2012-05-07 13:45:00,55.89,55.93,55.88,55.93,19500.0,38.4,38.4275,38.3931,38.4275,19500.0
2012-05-07 13:50:00,55.93,55.96,55.9,55.95,23700.0,38.4275,38.4481,38.4069,38.4412,23700.0
2012-05-07 13:55:00,55.95,55.98,55.91,55.93,38900.0,38.4412,38.4619,38.4138,38.4275,38900.0
2012-05-07 14:00:00,55.92,55.93,55.88,55.89,75800.0,38.4206,38.4275,38.3931,38.4,75800.0
2012-05-07 14:05:00,55.89,55.9,55.84,55.85,76300.0,38.4,38.4069,38.3657,38.3725,76300.0
2012-05-07 14:10:00,55.86,55.92,55.86,55.9,25500.0,38.3794,38.4206,38.3794,38.4069,25500.0
2012-05-07 14:15:00,55.89,55.9,55.84,55.86,17600.0,38.4,38.4069,38.3657,38.3794,17600.0
2012-05-07 14:20:00,55.87,55.91,55.87,55.87,22200.0,38.3863,38.4138,38.3863,38.3863,22200.0
2012-05-07 14:25:00,55.88,55.89,55.82,55.84,27400.0,38.3931,38.4,38.3519,38.3657,27400.0
2012-05-07 14:30:00,55.84,55.88,55.83,55.86,31400.0,38.3657,38.3931,38.3588,38.3794,31400.0
2012-05-07 14:35:00,55.86,55.89,55.85,55.88,21500.0,38.3794,38.4,38.3725,38.3931,21500.0
2012-05-07 14:40:00,55.88,55.89,55.84,55.85,26800.0,38.3931,38.4,38.3657,38.3725,26800.0
2012-05-07 14:45:00,55.86,55.88,55.86,55.87,14800.0,38.3794,38.3931,38.3794,38.3863,14800.0
2012-05-07 14:50:00,55.87,55.92,55.87,55.89,30900.0,38.3863,38.4206,38.3863,38.4,30900.0
2012-05-07 14:55:00,55.89,55.91,55.88,55.9,46400.0,38.4,38.4138,38.3931,38.4069,46400.0
2012-05-07 15:00:00,55.9,55.91,55.85,55.86,37100.0,38.4069,38.4138,38.3725,38.3794,37100.0
2012-05-07 15:05:00,55.87,55.87,55.8,55.81,23300.0,38.3863,38.3863,38.3382,38.3451,23300.0
2012-05-07 15:10:00,55.8,55.87,55.8,55.87,28100.0,38.3382,38.3863,38.3382,38.3863,28100.0
2012-05-07 15:15:00,55.86,55.87,55.83,55.84,22100.0,38.3794,38.3863,38.3588,38.3657,22100.0
2012-05-07 15:20:00,55.85,55.88,55.82,55.86,25800.0,38.3725,38.3931,38.3519,38.3794,25800.0
2012-05-07 15:25:00,55.87,55.87,55.79,55.81,33700.0,38.3863,38.3863,38.3313,38.3451,33700.0
2012-05-07 15:30:00,55.82,55.85,55.81,55.83,25700.0,38.3519,38.3725,38.3451,38.3588,25700.0
2012-05-07 15:35:00,55.83,55.86,55.8,55.8,39600.0,38.3588,38.3794,38.3382,38.3382,39600.0
2012-05-07 15:40:00,55.81,55.83,55.78,55.8,53300.0,38.3451,38.3588,38.3244,38.3382,53300.0
2012-05-07 15:45:00,55.8,55.82,55.78,55.8,48300.0,38.3382,38.3519,38.3244,38.3382,48300.0
2012-05-07 15:50:00,55.79,55.81,55.71,55.74,85100.0,38.3313,38.3451,38.2763,38.297,85100.0
2012-05-07 15:55:00,55.73,55.81,55.73,55.75,169300.0,38.2901,38.3451,38.2901,38.3038,169300.0
2012-05-08 09:30:00,55.46,55.53,55.2,55.46,73700.0,38.1046,38.1527,37.9259,38.1046,73700.0
2012-05-08 09:35:00,55.46,55.46,55.26,55.35,39200.0,38.1046,38.1046,37.9672,38.029,39200.0
2012-05-08 09:40:00,55.33,55.48,55.33,55.46,31800.0,38.0153,38.1183,38.0153,38.1046,31800.0
2012-05-08 09:45:00,55.46,55.55,55.41,55.55,32300.0,38.1046,38.1664,38.0702,38.1664,32300.0
2012-05-08 09:50:00,55.55,55.57,55.45,55.47,27300.0,38.1664,38.1802,38.0977,38.1115,27300.0
2012-05-08 09:55:00,55.46,55.52,55.35,55.51,44500.0,38.1046,38.1458,38.029,38.1389,44500.0
2012-05-08 10:00:00,55.51,55.52,55.29,55.3,69000.0,38.1389,38.1458,37.9878,37.9946,69000.0
2012-05-08 10:05:00,55.31,55.33,55.27,55.31,26300.0,38.0015,38.0153,37.974,38.0015,26300.0
2012-05-08 10:10:00,55.31,55.33,55.22,55.32,40200.0,38.0015,38.0153,37.9397,38.0084,40200.0
2012-05-08 10:15:00,55.3,55.38,55.26,55.36,18900.0,37.9946,38.0496,37.9672,38.0359,18900.0
2012-05-08 10:20:00,55.36,55.37,55.26,55.27,20300.0,38.0359,38.0427,37.9672,37.974,20300.0
2012-05-08 10:25:00,55.26,55.27,55.24,55.25,52900.0,37.9672,37.974,37.9534,37.9603,52900.0
2012-05-08 10:30:00,55.25,55.25,55.11,55.12,79300.0,37.9603,37.9603,37.8641,37.871,79300.0
2012-05-08 10:35:00,55.11,55.21,55.1,55.21,42400.0,37.8641,37.9328,37.8572,37.9328,42400.0
2012-05-08 10:40:00,55.22,55.25,55.19,55.21,18400.0,37.9397,37.9603,37.9191,37.9328,18400.0
2012-05-08 10:45:00,55.2,55.25,55.16,55.16,27600.0,37.9259,37.9603,37.8985,37.8985,27600.0
2012-05-08 10:50:00,55.16,55.19,55.11,55.16,23300.0,37.8985,37.9191,37.8641,37.8985,23300.0
2012-05-08 10:55:00,55.16,55.23,55.11,55.21,34200.0,37.8985,37.9466,37.8641,37.9328,34200.0
2012-05-08 11:00:00,55.21,55.22,55.03,55.04,23100.0,37.9328,37.9397,37.8091,37.816,23100.0
2012-05-08 11:05:00,55.03,55.04,54.96,55.03,49100.0,37.8091,37.816,37.761,37.8091,49100.0
2012-05-08 11:10:00,55.03,55.08,54.95,54.98,32900.0,37.8091,37.8435,37.7542,37.7748,32900.0
2012-05-08 11:15:00,54.98,55.24,54.96,55.24,58500.0,37.7748,37.9534,37.761,37.9534,58500.0
2012-05-08 11:20:00,55.23,55.24,55.16,55.23,36000.0,37.9466,37.9534,37.8985,37.9466,36000.0
2012-05-08 11:25:00,55.22,55.23,55.2,55.23,18200.0,37.9397,37.9466,37.9259,37.9466,18200.0
2012-05-08 11:30:00,55.23,55.3,55.19,55.28,59300.0,37.9466,37.9946,37.9191,37.9809,59300.0
2012-05-08 11:35:00,55.29,55.41,55.24,55.41,59500.0,37.9878,38.0702,37.9534,38.0702,59500.0
2012-05-08 11:40:00,55.42,55.45,55.36,55.36,20300.0,38.0771,38.0977,38.0359,38.0359,20300.0
2012-05-08 11:45:00,55.37,55.4,55.31,55.39,35500.0,38.0427,38.0634,38.0015,38.0565,35500.0
2012-05-08 11:50:00,55.4,55.54,55.4,55.48,39000.0,38.0634,38.1595,38.0634,38.1183,39000.0
2012-05-08 11:55:00,55.48,55.48,55.38,55.39,33700.0,38.1183,38.1183,38.0496,38.0565,33700.0
2012-05-08 12:00:00,55.39,55.4,55.29,55.29,29000.0,38.0565,38.0634,37.9878,37.9878,29000.0
2012-05-08 12:05:00,55.29,55.35,55.29,55.34,32300.0,37.9878,38.029,37.9878,38.0221,32300.0
2012-05-08 12:10:00,55.35,55.4,55.33,55.34,73200.0,38.029,38.0634,38.0153,38.0221,73200.0
2012-05-08 12:15:00,55.33,55.35,55.29,55.33,25300.0,38.0153,38.029,37.9878,38.0153,25300.0
2012-05-08 12:20:00,55.32,55.36,55.3,55.3,16600.0,38.0084,38.0359,37.9946,37.9946,16600.0
2012-05-08 12:25:00,55.3,55.31,55.27,55.3,17100.0,37.9946,38.0015,37.974,37.9946,17100.0
2012-05-08 12:30:00,55.29,55.29,55.24,55.24,17500.0,37.9878,37.9878,37.9534,37.9534,17500.0
2012-05-08 12:35:00,55.25,55.31,55.24,55.31,15100.0,37.9603,38.0015,37.9534,38.0015,15100.0
2012-05-08 12:40:00,55.31,55.31,55.27,55.3,17500.0,38.0015,38.0015,37.974,37.9946,17500.0
2012-05-08 12:45:00,55.29,55.37,55.29,55.32,13700.0,37.9878,38.0427,37.9878,38.0084,13700.0
2012-05-08 12:50:00,55.33,55.33,55.28,55.29,7400.0,38.0153,38.0153,37.9809,37.9878,7400.0
2012-05-08 12:55:00,55.29,55.3,55.22,55.27,39900.0,37.9878,37.9946,37.9397,37.974,39900.0
2012-05-08 13:00:00,55.27,55.28,55.26,55.27,10000.0,37.974,37.9809,37.9672,37.974,10000.0
2012-05-08 13:05:00,55.27,55.3,55.22,55.26,30600.0,37.974,37.9946,37.9397,37.9672,30600.0
2012-05-08 13:10:00,55.26,55.34,55.26,55.3,48800.0,37.9672,38.0221,37.9672,37.9946,48800.0
2012-05-08 13:15:00,55.29,55.41,55.29,55.4,11200.0,37.9878,38.0702,37.9878,38.0634,11200.0
2012-05-08 13:20:00,55.4,55.46,55.39,55.43,17000.0,38.0634,38.1046,38.0565,38.084,17000.0
2012-05-08 13:25:00,55.42,55.53,55.42,55.52,17300.0,38.0771,38.1527,38.0771,38.1458,17300.0
2012-05-08 13:30:00,55.52,55.61,55.52,55.6,85200.0,38.1458,38.2076,38.1458,38.2008,85200.0
2012-05-08 13:35:00,55.6,55.66,55.6,55.65,56600.0,38.2008,38.242,38.2008,38.2351,56600.0
2012-05-08 13:40:00,55.66,55.69,55.6,55.69,26200.0,38.242,38.2626,38.2008,38.2626,26200.0
2012-05-08 13:45:00,55.68,55.68,55.6,55.62,17200.0,38.2557,38.2557,38.2008,38.2145,17200.0
2012-05-08 13:50:00,55.63,55.63,55.53,55.53,35600.0,38.2214,38.2214,38.1527,38.1527,35600.0
2012-05-08 13:55:00,55.53,55.6,55.51,55.6,18900.0,38.1527,38.2008,38.1389,38.2008,18900.0
2012-05-08 14:00:00,55.61,55.63,55.53,55.54,11600.0,38.2076,38.2214,38.1527,38.1595,11600.0
2012-05-08 14:05:00,55.53,55.55,55.5,55.53,27500.0,38.1527,38.1664,38.1321,38.1527,27500.0
2012-05-08 14:10:00,55.54,55.54,55.45,55.45,13100.0,38.1595,38.1595,38.0977,38.0977,13100.0
2012-05-08 14:15:00,55.46,55.47,55.39,55.39,26100.0,38.1046,38.1115,38.0565,38.0565,26100.0
2012-05-08 14:20:00,55.38,55.43,55.38,55.4,21400.0,38.0496,38.084,38.0496,38.0634,21400.0
2012-05-08 14:25:00,55.41,55.47,55.41,55.46,17500.0,38.0702,38.1115,38.0702,38.1046,17500.0
2012-05-08 14:30:00,55.46,55.53,55.44,55.45,39000.0,38.1046,38.1527,38.0908,38.0977,39000.0
2012-05-08 14:35:00,55.45,55.49,55.43,55.49,9300.0,38.0977,38.1252,38.084,38.1252,9300.0
2012-05-08 14:40:00,55.49,55.53,55.47,55.47,24700.0,38.1252,38.1527,38.1115,38.1115,24700.0
2012-05-08 14:45:00,55.47,55.5,55.45,55.5,16100.0,38.1115,38.1321,38.0977,38.1321,16100.0
2012-05-08 14:50:00,55.5,55.55,55.48,55.48,20700.0,38.1321,38.1664,38.1183,38.1183,20700.0
2012-05-08 14:55:00,55.49,55.52,55.47,55.49,18900.0,38.1252,38.1458,38.1115,38.1252,18900.0
2012-05-08 15:00:00,55.5,55.5,55.43,55.5,43300.0,38.1321,38.1321,38.084,38.1321,43300.0
2012-05-08 15:05:00,55.49,55.49,55.36,55.36,46700.0,38.1252,38.1252,38.0359,38.0359,46700.0
2012-05-08 15:10:00,55.36,55.42,55.35,55.41,31800.0,38.0359,38.0771,38.029,38.0702,31800.0
2012-05-08 15:15:00,55.41,55.59,55.4,55.59,34700.0,38.0702,38.1939,38.0634,38.1939,34700.0
2012-05-08 15:20:00,55.59,55.59,55.47,55.47,39100.0,38.1939,38.1939,38.1115,38.1115,39100.0
2012-05-08 15:25:00,55.47,55.63,55.47,55.59,31400.0,38.1115,38.2214,38.1115,38.1939,31400.0
2012-05-08 15:30:00,55.59,55.59,55.45,55.46,36800.0,38.1939,38.1939,38.0977,38.1046,36800.0
2012-05-08 15:35:00,55.46,55.58,55.45,55.55,36700.0,38.1046,38.187,38.0977,38.1664,36700.0
2012-05-08 15:40:00,55.54,55.55,55.47,55.52,52800.0,38.1595,38.1664,38.1115,38.1458,52800.0
2012-05-08 15:45:00,55.53,55.58,55.48,55.5,66400.0,38.1527,38.187,38.1183,38.1321,66400.0
2012-05-08 15:50:00,55.5,55.58,55.5,55.53,92800.0,38.1321,38.187,38.1321,38.1527,92800.0
2012-05-08 15:55:00,55.54,55.61,55.54,55.55,175900.0,38.1595,38.2076,38.1595,38.1664,175900.0
2012-05-09 09:30:00,55.28,55.35,55.16,55.34,73500.0,37.9809,38.029,37.8985,38.0221,73500.0
2012-05-09 09:35:00,55.32,55.38,55.13,55.23,33900.0,38.0084,38.0496,37.8778,37.9466,33900.0
2012-05-09 09:40:00,55.23,55.49,55.23,55.37,34600.0,37.9466,38.1252,37.9466,38.0427,34600.0
2012-05-09 09:45:00,55.39,55.4,55.27,55.28,32800.0,38.0565,38.0634,37.974,37.9809,32800.0
2012-05-09 09:50:00,55.28,55.33,55.19,55.19,44000.0,37.9809,38.0153,37.9191,37.9191,44000.0
2012-05-09 09:55:00,55.19,55.28,55.06,55.25,31700.0,37.9191,37.9809,37.8298,37.9603,31700.0
2012-05-09 10:00:00,55.25,55.36,55.21,55.31,57000.0,37.9603,38.0359,37.9328,38.0015,57000.0
2012-05-09 10:05:00,55.32,55.36,55.11,55.19,115700.0,38.0084,38.0359,37.8641,37.9191,115700.0
2012-05-09 10:10:00,55.18,55.31,55.16,55.23,39600.0,37.9122,38.0015,37.8985,37.9466,39600.0
2012-05-09 10:15:00,55.22,55.22,55.06,55.16,52600.0,37.9397,37.9397,37.8298,37.8985,52600.0
2012-05-09 10:20:00,55.16,55.17,55.03,55.11,29300.0,37.8985,37.9053,37.8091,37.8641,29300.0
2012-05-09 10:25:00,55.12,55.15,55.03,55.06,42900.0,37.871,37.8916,37.8091,37.8298,42900.0
2012-05-09 10:30:00,55.06,55.2,55.05,55.18,29900.0,37.8298,37.9259,37.8229,37.9122,29900.0
2012-05-09 10:35:00,55.18,55.2,55.07,55.19,51400.0,37.9122,37.9259,37.8366,37.9191,51400.0
2012-05-09 10:40:00,55.18,55.33,55.18,55.32,44600.0,37.9122,38.0153,37.9122,38.0084,44600.0
2012-05-09 10:45:00,55.32,55.4,55.32,55.35,43100.0,38.0084,38.0634,38.0084,38.029,43100.0
2012-05-09 10:50:00,55.34,55.42,55.3,55.38,33900.0,38.0221,38.0771,37.9946,38.0496,33900.0
2012-05-09 10:55:00,55.37,55.44,55.36,55.37,19400.0,38.0427,38.0908,38.0359,38.0427,19400.0
2012-05-09 11:00:00,55.37,55.46,55.31,55.45,66900.0,38.0427,38.1046,38.0015,38.0977,66900.0
2012-05-09 11:05:00,55.45,55.46,55.35,55.37,31100.0,38.0977,38.1046,38.029,38.0427,31100.0
2012-05-09 11:10:00,55.37,55.62,55.35,55.59,69100.0,38.0427,38.2145,38.029,38.1939,69100.0
2012-05-09 11:15:00,55.59,55.59,55.46,55.48,21400.0,38.1939,38.1939,38.1046,38.1183,21400.0
2012-05-09 11:20:00,55.49,55.52,55.44,55.44,46700.0,38.1252,38.1458,38.0908,38.0908,46700.0
2012-05-09 11:25:00,55.44,55.45,55.35,55.4,58900.0,38.0908,38.0977,38.029,38.0634,58900.0
2012-05-09 11:30:00,55.41,55.43,55.36,55.39,32500.0,38.0702,38.084,38.0359,38.0565,32500.0
2012-05-09 11:35:00,55.39,55.52,55.37,55.5,22400.0,38.0565,38.1458,38.0427,38.1321,22400.0
2012-05-09 11:40:00,55.49,55.51,55.41,55.42,22700.0,38.1252,38.1389,38.0702,38.0771,22700.0
2012-05-09 11:45:00,55.42,55.44,55.37,55.39,36100.0,38.0771,38.0908,38.0427,38.0565,36100.0
2012-05-09 11:50:00,55.39,55.44,55.35,55.42,26600.0,38.0565,38.0908,38.029,38.0771,26600.0
2012-05-09 11:55:00,55.42,55.5,55.35,55.35,30900.0,38.0771,38.1321,38.029,38.029,30900.0
2012-05-09 12:00:00,55.36,55.38,55.31,55.37,22900.0,38.0359,38.0496,38.0015,38.0427,22900.0
2012-05-09 12:05:00,55.36,55.37,55.27,55.28,23200.0,38.0359,38.0427,37.974,37.9809,23200.0
2012-05-09 12:10:00,55.28,55.3,55.22,55.3,28000.0,37.9809,37.9946,37.9397,37.9946,28000.0
2012-05-09 12:15:00,55.31,55.35,55.24,55.26,21100.0,38.0015,38.029,37.9534,37.9672,21100.0
2012-05-09 12:20:00,55.26,55.29,55.23,55.24,26200.0,37.9672,37.9878,37.9466,37.9534,26200.0
2012-05-09 12:25:00,55.25,55.27,55.22,55.25,31500.0,37.9603,37.974,37.9397,37.9603,31500.0
2012-05-09 12:30:00,55.24,55.25,55.2,55.23,22600.0,37.9534,37.9603,37.9259,37.9466,22600.0
2012-05-09 12:35:00,55.24,55.24,55.19,55.23,12400.0,37.9534,37.9534,37.9191,37.9466,12400.0
2012-05-09 12:40:00,55.25,55.27,55.19,55.2,27000.0,37.9603,37.974,37.9191,37.9259,27000.0
2012-05-09 12:45:00,55.2,55.27,55.16,55.26,22700.0,37.9259,37.974,37.8985,37.9672,22700.0
2012-05-09 12:50:00,55.26,55.28,55.22,55.27,13900.0,37.9672,37.9809,37.9397,37.974,13900.0
2012-05-09 12:55:00,55.28,55.34,55.24,55.34,10700.0,37.9809,38.0221,37.9534,38.0221,10700.0
2012-05-09 13:00:00,55.35,55.45,55.34,55.45,20400.0,38.029,38.0977,38.0221,38.0977,20400.0
2012-05-09 13:05:00,55.46,55.47,55.35,55.36,17500.0,38.1046,38.1115,38.029,38.0359,17500.0
2012-05-09 13:10:00,55.36,55.37,55.3,55.3,21400.0,38.0359,38.0427,37.9946,37.9946,21400.0
2012-05-09 13:15:00,55.3,55.33,55.27,55.27,20800.0,37.9946,38.0153,37.974,37.974,20800.0
2012-05-09 13:20:00,55.27,55.46,55.26,55.36,41600.0,37.974,38.1046,37.9672,38.0359,41600.0
2012-05-09 13:25:00,55.35,55.4,55.33,55.36,28100.0,38.029,38.0634,38.0153,38.0359,28100.0
2012-05-09 13:30:00,55.38,55.51,55.36,55.48,29000.0,38.0496,38.1389,38.0359,38.1183,29000.0
2012-05-09 13:35:00,55.48,55.51,55.45,55.49,35300.0,38.1183,38.1389,38.0977,38.1252,35300.0
2012-05-09 13:40:00,55.49,55.6,55.49,55.53,25900.0,38.1252,38.2008,38.1252,38.1527,25900.0
2012-05-09 13:45:00,55.52,55.6,55.52,55.58,16700.0,38.1458,38.2008,38.1458,38.187,16700.0
2012-05-09 13:50:00,55.58,55.64,55.55,55.55,33000.0,38.187,38.2283,38.1664,38.1664,33000.0
2012-05-09 13:55:00,55.55,55.59,55.49,55.49,20000.0,38.1664,38.1939,38.1252,38.1252,20000.0
2012-05-09 14:00:00,55.48,55.5,55.41,55.44,24600.0,38.1183,38.1321,38.0702,38.0908,24600.0
2012-05-09 14:05:00,55.44,55.45,55.36,55.41,53700.0,38.0908,38.0977,38.0359,38.0702,53700.0
2012-05-09 14:10:00,55.42,55.48,55.4,55.46,18900.0,38.0771,38.1183,38.0634,38.1046,18900.0
2012-05-09 14:15:00,55.46,55.49,55.39,55.39,33600.0,38.1046,38.1252,38.0565,38.0565,33600.0
2012-05-09 14:20:00,55.38,55.49,55.38,55.45,16700.0,38.0496,38.1252,38.0496,38.0977,16700.0
2012-05-09 14:25:00,55.44,55.5,55.44,55.48,22200.0,38.0908,38.1321,38.0908,38.1183,22200.0
2012-05-09 14:30:00,55.49,55.49,55.42,55.42,24100.0,38.1252,38.1252,38.0771,38.0771,24100.0
2012-05-09 14:35:00,55.43,55.45,55.34,55.35,21000.0,38.084,38.0977,38.0221,38.029,21000.0
2012-05-09 14:40:00,55.36,55.45,55.36,55.42,37600.0,38.0359,38.0977,38.0359,38.0771,37600.0
2012-05-09 14:45:00,55.41,55.42,55.35,55.36,18600.0,38.0702,38.0771,38.029,38.0359,18600.0
2012-05-09 14:50:00,55.36,55.42,55.35,55.36,31600.0,38.0359,38.0771,38.029,38.0359,31600.0
2012-05-09 14:55:00,55.36,55.36,55.32,55.32,15900.0,38.0359,38.0359,38.0084,38.0084,15900.0
2012-05-09 15:00:00,55.31,55.34,55.29,55.33,16200.0,38.0015,38.0221,37.9878,38.0153,16200.0
2012-05-09 15:05:00,55.32,55.34,55.3,55.3,20200.0,38.0084,38.0221,37.9946,37.9946,20200.0
2012-05-09 15:10:00,55.3,55.33,55.24,55.27,42600.0,37.9946,38.0153,37.9534,37.974,42600.0
2012-05-09 15:15:00,55.27,55.39,55.24,55.31,34500.0,37.974,38.0565,37.9534,38.0015,34500.0
2012-05-09 15:20:00,55.32,55.38,55.29,55.36,26300.0,38.0084,38.0496,37.9878,38.0359,26300.0
2012-05-09 15:25:00,55.35,55.37,55.27,55.31,44400.0,38.029,38.0427,37.974,38.0015,44400.0
2012-05-09 15:30:00,55.32,55.39,55.3,55.38,26500.0,38.0084,38.0565,37.9946,38.0496,26500.0
2012-05-09 15:35:00,55.38,55.4,55.31,55.37,61300.0,38.0496,38.0634,38.0015,38.0427,61300.0
2012-05-09 15:40:00,55.38,55.48,55.36,55.39,42600.0,38.0496,38.1183,38.0359,38.0565,42600.0
2012-05-09 15:45:00,55.39,55.44,55.36,55.43,46400.0,38.0565,38.0908,38.0359,38.084,46400.0
2012-05-09 15:50:00,55.43,55.43,55.27,55.32,47600.0,38.084,38.084,37.974,38.0084,47600.0
2012-05-09 15:55:00,55.32,55.36,55.26,55.28,137200.0,38.0084,38.0359,37.9672,37.9809,137200.0
2012-05-10 09:30:00,55.65,55.66,55.4,55.58,67700.0,38.2351,38.242,38.0634,38.187,67700.0
2012-05-10 09:35:00,55.57,55.73,55.5,55.5,46400.0,38.1802,38.2901,38.1321,38.1321,46400.0
2012-05-10 09:40:00,55.5,55.66,55.45,55.46,55500.0,38.1321,38.242,38.0977,38.1046,55500.0
2012-05-10 09:45:00,55.46,55.53,55.45,55.5,57200.0,38.1046,38.1527,38.0977,38.1321,57200.0
2012-05-10 09:50:00,55.5,55.57,55.5,55.52,147200.0,38.1321,38.1802,38.1321,38.1458,147200.0
2012-05-10 09:55:00,55.52,55.54,55.48,55.48,52100.0,38.1458,38.1595,38.1183,38.1183,52100.0
2012-05-10 10:00:00,55.48,55.49,55.22,55.22,111200.0,38.1183,38.1252,37.9397,37.9397,111200.0
2012-05-10 10:05:00,55.22,55.28,55.15,55.24,91000.0,37.9397,37.9809,37.8916,37.9534,91000.0
2012-05-10 10:10:00,55.25,55.29,55.04,55.05,122800.0,37.9603,37.9878,37.816,37.8229,122800.0
2012-05-10 10:15:00,55.06,55.14,55.01,55.08,56800.0,37.8298,37.8847,37.7954,37.8435,56800.0
2012-05-10 10:20:00,55.08,55.17,55.02,55.05,46300.0,37.8435,37.9053,37.8023,37.8229,46300.0
2012-05-10 10:25:00,55.05,55.07,54.96,55.0,108200.0,37.8229,37.8366,37.761,37.7885,108200.0
2012-05-10 10:30:00,55.01,55.2,55.0,55.18,55400.0,37.7954,37.9259,37.7885,37.9122,55400.0
2012-05-10 10:35:00,55.18,55.23,55.17,55.19,40300.0,37.9122,37.9466,37.9053,37.9191,40300.0
2012-05-10 10:40:00,55.2,55.3,55.2,55.3,35400.0,37.9259,37.9946,37.9259,37.9946,35400.0
2012-05-10 10:45:00,55.3,55.36,55.28,55.28,43800.0,37.9946,38.0359,37.9809,37.9809,43800.0
2012-05-10 10:50:00,55.28,55.3,55.21,55.27,44300.0,37.9809,37.9946,37.9328,37.974,44300.0
2012-05-10 10:55:00,55.26,55.27,55.22,55.27,36900.0,37.9672,37.974,37.9397,37.974,36900.0
2012-05-10 11:00:00,55.28,55.29,55.21,55.22,34300.0,37.9809,37.9878,37.9328,37.9397,34300.0
2012-05-10 11:05:00,55.22,55.28,55.2,55.23,23300.0,37.9397,37.9809,37.9259,37.9466,23300.0
2012-05-10 11:10:00,55.23,55.28,55.19,55.21,39400.0,37.9466,37.9809,37.9191,37.9328,39400.0
2012-05-10 11:15:00,55.22,55.3,55.22,55.28,10700.0,37.9397,37.9946,37.9397,37.9809,10700.0
2012-05-10 11:20:00,55.27,55.36,55.24,55.35,21000.0,37.974,38.0359,37.9534,38.029,21000.0
2012-05-10 11:25:00,55.34,55.36,55.31,55.36,18500.0,38.0221,38.0359,38.0015,38.0359,18500.0
2012-05-10 11:30:00,55.36,55.43,55.34,55.43,25900.0,38.0359,38.084,38.0221,38.084,25900.0
2012-05-10 11:35:00,55.43,55.56,55.43,55.5,142400.0,38.084,38.1733,38.084,38.1321,142400.0
2012-05-10 11:40:00,55.49,55.5,55.37,55.37,31500.0,38.1252,38.1321,38.0427,38.0427,31500.0
2012-05-10 11:45:00,55.37,55.4,55.3,55.32,35000.0,38.0427,38.0634,37.9946,38.0084,35000.0
2012-05-10 11:50:00,55.33,55.36,55.28,55.33,28500.0,38.0153,38.0359,37.9809,38.0153,28500.0
2012-05-10 11:55:00,55.33,55.42,55.32,55.42,24200.0,38.0153,38.0771,38.0084,38.0771,24200.0
2012-05-10 12:00:00,55.42,55.42,55.34,55.37,37200.0,38.0771,38.0771,38.0221,38.0427,37200.0
2012-05-10 12:05:00,55.37,55.38,55.3,55.36,31500.0,38.0427,38.0496,37.9946,38.0359,31500.0
2012-05-10 12:10:00,55.36,55.4,55.34,55.35,12900.0,38.0359,38.0634,38.0221,38.029,12900.0
2012-05-10 12:15:00,55.36,55.49,55.34,55.47,16600.0,38.0359,38.1252,38.0221,38.1115,16600.0
2012-05-10 12:20:00,55.48,55.5,55.41,55.42,21100.0,38.1183,38.1321,38.0702,38.0771,21100.0
2012-05-10 12:25:00,55.42,55.45,55.39,55.43,19400.0,38.0771,38.0977,38.0565,38.084,19400.0
2012-05-10 12:30:00,55.42,55.48,55.4,55.48,6100.0,38.0771,38.1183,38.0634,38.1183,6100.0
2012-05-10 12:35:00,55.47,55.51,55.47,55.48,20500.0,38.1115,38.1389,38.1115,38.1183,20500.0
2012-05-10 12:40:00,55.48,55.53,55.47,55.52,15700.0,38.1183,38.1527,38.1115,38.1458,15700.0
2012-05-10 12:45:00,55.51,55.58,55.51,55.54,12000.0,38.1389,38.187,38.1389,38.1595,12000.0
2012-05-10 12:50:00,55.53,55.58,55.51,55.55,35400.0,38.1527,38.187,38.1389,38.1664,35400.0
2012-05-10 12:55:00,55.55,55.55,55.5,55.51,14500.0,38.1664,38.1664,38.1321,38.1389,14500.0
2012-05-10 13:00:00,55.51,55.56,55.49,55.55,23000.0,38.1389,38.1733,38.1252,38.1664,23000.0
2012-05-10 13:05:00,55.55,55.58,55.51,55.58,10200.0,38.1664,38.187,38.1389,38.187,10200.0
2012-05-10 13:10:00,55.58,55.6,55.55,55.6,16600.0,38.187,38.2008,38.1664,38.2008,16600.0
2012-05-10 13:15:00,55.6,55.61,55.56,55.57,11300.0,38.2008,38.2076,38.1733,38.1802,11300.0
2012-05-10 13:20:00,55.56,55.6,55.55,55.58,9400.0,38.1733,38.2008,38.1664,38.187,9400.0
2012-05-10 13:25:00,55.58,55.6,55.52,55.56,11800.0,38.187,38.2008,38.1458,38.1733,11800.0
2012-05-10 13:30:00,55.55,55.62,55.55,55.61,18400.0,38.1664,38.2145,38.1664,38.2076,18400.0
2012-05-10 13:35:00,55.61,55.61,55.49,55.5,50900.0,38.2076,38.2076,38.1252,38.1321,50900.0
2012-05-10 13:40:00,55.5,55.57,55.47,55.54,29600.0,38.1321,38.1802,38.1115,38.1595,29600.0
2012-05-10 13:45:00,55.53,55.56,55.52,55.54,14200.0,38.1527,38.1733,38.1458,38.1595,14200.0
2012-05-10 13:50:00,55.54,55.58,55.53,55.55,13600.0,38.1595,38.187,38.1527,38.1664,13600.0
2012-05-10 13:55:00,55.55,55.56,55.48,55.53,26900.0,38.1664,38.1733,38.1183,38.1527,26900.0
2012-05-10 14:00:00,55.53,55.6,55.52,55.6,26300.0,38.1527,38.2008,38.1458,38.2008,26300.0
2012-05-10 14:05:00,55.6,55.63,55.57,55.61,22900.0,38.2008,38.2214,38.1802,38.2076,22900.0
2012-05-10 14:10:00,55.6,55.66,55.6,55.6,41800.0,38.2008,38.242,38.2008,38.2008,41800.0
2012-05-10 14:15:00,55.61,55.65,55.59,55.61,36700.0,38.2076,38.2351,38.1939,38.2076,36700.0
2012-05-10 14:20:00,55.6,55.63,55.59,55.6,31900.0,38.2008,38.2214,38.1939,38.2008,31900.0
2012-05-10 14:25:00,55.6,55.64,55.59,55.64,22100.0,38.2008,38.2283,38.1939,38.2283,22100.0
2012-05-10 14:30:00,55.64,55.64,55.39,55.39,120100.0,38.2283,38.2283,38.0565,38.0565,120100.0
2012-05-10 14:35:00,55.38,55.43,55.34,55.43,97800.0,38.0496,38.084,38.0221,38.084,97800.0
2012-05-10 14:40:00,55.42,55.48,55.41,55.46,14200.0,38.0771,38.1183,38.0702,38.1046,14200.0
2012-05-10 14:45:00,55.46,55.49,55.4,55.4,13000.0,38.1046,38.1252,38.0634,38.0634,13000.0
2012-05-10 14:50:00,55.41,55.43,55.38,55.42,19500.0,38.0702,38.084,38.0496,38.0771,19500.0
2012-05-10 14:55:00,55.43,55.48,55.43,55.48,10700.0,38.084,38.1183,38.084,38.1183,10700.0
2012-05-10 15:00:00,55.48,55.48,55.38,55.39,26500.0,38.1183,38.1183,38.0496,38.0565,26500.0
2012-05-10 15:05:00,55.39,55.43,55.38,55.43,23800.0,38.0565,38.084,38.0496,38.084,23800.0
2012-05-10 15:10:00,55.42,55.48,55.42,55.47,20400.0,38.0771,38.1183,38.0771,38.1115,20400.0
2012-05-10 15:15:00,55.48,55.48,55.41,55.41,27500.0,38.1183,38.1183,38.0702,38.0702,27500.0
2012-05-10 15:20:00,55.41,55.42,55.31,55.39,24200.0,38.0702,38.0771,38.0015,38.0565,24200.0
2012-05-10 15:25:00,55.39,55.41,55.35,55.35,24300.0,38.0565,38.0702,38.029,38.029,24300.0
2012-05-10 15:30:00,55.35,55.39,55.32,55.38,22500.0,38.029,38.0565,38.0084,38.0496,22500.0
2012-05-10 15:35:00,55.38,55.39,55.29,55.33,66200.0,38.0496,38.0565,37.9878,38.0153,66200.0
2012-05-10 15:40:00,55.32,55.37,55.26,55.29,35100.0,38.0084,38.0427,37.9672,37.9878,35100.0
2012-05-10 15:45:00,55.29,55.34,55.23,55.34,59800.0,37.9878,38.0221,37.9466,38.0221,59800.0
2012-05-10 15:50:00,55.34,55.34,55.13,55.2,147700.0,38.0221,38.0221,37.8778,37.9259,147700.0
2012-05-10 15:55:00,55.2,55.32,55.2,55.32,157900.0,37.9259,38.0084,37.9259,38.0084,157900.0
2012-05-11 09:30:00,55.17,55.36,55.11,55.33,42000.0,37.9053,38.0359,37.8641,38.0153,42000.0
2012-05-11 09:35:00,55.35,55.44,55.29,55.44,50100.0,38.029,38.0908,37.9878,38.0908,50100.0
2012-05-11 09:40:00,55.44,55.46,55.39,55.42,20200.0,38.0908,38.1046,38.0565,38.0771,20200.0
2012-05-11 09:45:00,55.43,55.6,55.43,55.6,64500.0,38.084,38.2008,38.084,38.2008,64500.0
2012-05-11 09:50:00,55.58,55.68,55.54,55.68,120600.0,38.187,38.2557,38.1595,38.2557,120600.0
2012-05-11 09:55:00,55.69,55.78,55.68,55.76,62800.0,38.2626,38.3244,38.2557,38.3107,62800.0
2012-05-11 10:00:00,55.77,55.86,55.71,55.71,75200.0,38.3176,38.3794,38.2763,38.2763,75200.0
2012-05-11 10:05:00,55.72,55.75,55.7,55.72,54800.0,38.2832,38.3038,38.2695,38.2832,54800.0
2012-05-11 10:10:00,55.71,55.8,55.71,55.76,47400.0,38.2763,38.3382,38.2763,38.3107,47400.0
2012-05-11 10:15:00,55.76,55.92,55.76,55.86,96500.0,38.3107,38.4206,38.3107,38.3794,96500.0
2012-05-11 10:20:00,55.86,56.04,55.86,56.0,104600.0,38.3794,38.5031,38.3794,38.4756,104600.0
2012-05-11 10:25:00,55.99,56.02,55.93,56.01,67200.0,38.4687,38.4893,38.4275,38.4825,67200.0
2012-05-11 10:30:00,56.02,56.11,56.01,56.03,100000.0,38.4893,38.5512,38.4825,38.4962,100000.0
2012-05-11 10:35:00,56.03,56.08,55.99,56.05,88100.0,38.4962,38.5306,38.4687,38.5099,88100.0
2012-05-11 10:40:00,56.05,56.11,56.05,56.07,56800.0,38.5099,38.5512,38.5099,38.5237,56800.0
2012-05-11 10:45:00,56.07,56.07,56.02,56.05,41700.0,38.5237,38.5237,38.4893,38.5099,41700.0
2012-05-11 10:50:00,56.05,56.05,55.97,55.99,132900.0,38.5099,38.5099,38.455,38.4687,132900.0
2012-05-11 10:55:00,55.99,56.0,55.98,56.0,45800.0,38.4687,38.4756,38.4619,38.4756,45800.0
2012-05-11 11:00:00,56.0,56.01,55.96,55.98,28100.0,38.4756,38.4825,38.4481,38.4619,28100.0
2012-05-11 11:05:00,55.98,56.02,55.97,56.0,56400.0,38.4619,38.4893,38.455,38.4756,56400.0
2012-05-11 11:10:00,56.0,56.01,55.96,55.97,58900.0,38.4756,38.4825,38.4481,38.455,58900.0
2012-05-11 11:15:00,55.97,56.0,55.97,56.0,31600.0,38.455,38.4756,38.455,38.4756,31600.0
2012-05-11 11:20:00,56.0,56.0,55.96,55.98,42900.0,38.4756,38.4756,38.4481,38.4619,42900.0
2012-05-11 11:25:00,55.98,56.0,55.97,56.0,39300.0,38.4619,38.4756,38.455,38.4756,39300.0
2012-05-11 11:30:00,55.99,56.01,55.97,55.98,55900.0,38.4687,38.4825,38.455,38.4619,55900.0
2012-05-11 11:35:00,55.98,56.0,55.95,55.98,27100.0,38.4619,38.4756,38.4412,38.4619,27100.0
2012-05-11 11:40:00,55.98,55.98,55.9,55.93,26700.0,38.4619,38.4619,38.4069,38.4275,26700.0
2012-05-11 11:45:00,55.94,55.94,55.86,55.89,46300.0,38.4344,38.4344,38.3794,38.4,46300.0
2012-05-11 11:50:00,55.89,55.98,55.87,55.98,24200.0,38.4,38.4619,38.3863,38.4619,24200.0
2012-05-11 11:55:00,55.98,56.0,55.95,55.99,39300.0,38.4619,38.4756,38.4412,38.4687,39300.0
2012-05-11 12:00:00,55.99,55.99,55.91,55.92,22100.0,38.4687,38.4687,38.4138,38.4206,22100.0
2012-05-11 12:05:00,55.92,55.95,55.91,55.95,20300.0,38.4206,38.4412,38.4138,38.4412,20300.0
2012-05-11 12:10:00,55.94,55.98,55.94,55.97,17100.0,38.4344,38.4619,38.4344,38.455,17100.0
2012-05-11 12:15:00,55.98,55.98,55.9,55.9,17800.0,38.4619,38.4619,38.4069,38.4069,17800.0
2012-05-11 12:20:00,55.9,55.95,55.89,55.94,33400.0,38.4069,38.4412,38.4,38.4344,33400.0
2012-05-11 12:25:00,55.95,55.95,55.91,55.92,15000.0,38.4412,38.4412,38.4138,38.4206,15000.0
2012-05-11 12:30:00,55.92,55.98,55.9,55.96,19600.0,38.4206,38.4619,38.4069,38.4481,19600.0
2012-05-11 12:35:00,55.96,55.98,55.95,55.96,22600.0,38.4481,38.4619,38.4412,38.4481,22600.0
2012-05-11 12:40:00,55.95,55.98,55.93,55.93,30200.0,38.4412,38.4619,38.4275,38.4275,30200.0
2012-05-11 12:45:00,55.94,55.96,55.89,55.91,19900.0,38.4344,38.4481,38.4,38.4138,19900.0
2012-05-11 12:50:00,55.9,55.9,55.79,55.8,24400.0,38.4069,38.4069,38.3313,38.3382,24400.0
2012-05-11 12:55:00,55.81,55.85,55.79,55.81,13100.0,38.3451,38.3725,38.3313,38.3451,13100.0
2012-05-11 13:00:00,55.8,55.8,55.78,55.8,14300.0,38.3382,38.3382,38.3244,38.3382,14300.0
2012-05-11 13:05:00,55.79,55.8,55.72,55.74,83200.0,38.3313,38.3382,38.2832,38.297,83200.0
2012-05-11 13:10:00,55.75,55.76,55.7,55.72,47100.0,38.3038,38.3107,38.2695,38.2832,47100.0
2012-05-11 13:15:00,55.71,55.74,55.69,55.73,25900.0,38.2763,38.297,38.2626,38.2901,25900.0
2012-05-11 13:20:00,55.75,55.77,55.69,55.69,20000.0,38.3038,38.3176,38.2626,38.2626,20000.0
2012-05-11 13:25:00,55.69,55.74,55.68,55.72,38800.0,38.2626,38.297,38.2557,38.2832,38800.0
2012-05-11 13:30:00,55.72,55.83,55.71,55.74,50300.0,38.2832,38.3588,38.2763,38.297,50300.0
2012-05-11 13:35:00,55.75,55.76,55.68,55.68,30000.0,38.3038,38.3107,38.2557,38.2557,30000.0
2012-05-11 13:40:00,55.68,55.7,55.64,55.69,11900.0,38.2557,38.2695,38.2283,38.2626,11900.0
2012-05-11 13:45:00,55.69,55.69,55.63,55.67,43100.0,38.2626,38.2626,38.2214,38.2489,43100.0
2012-05-11 13:50:00,55.68,55.73,55.68,55.73,15600.0,38.2557,38.2901,38.2557,38.2901,15600.0
2012-05-11 13:55:00,55.73,55.74,55.72,55.72,13500.0,38.2901,38.297,38.2832,38.2832,13500.0
2012-05-11 14:00:00,55.72,55.74,55.68,55.68,31600.0,38.2832,38.297,38.2557,38.2557,31600.0
2012-05-11 14:05:00,55.68,55.71,55.63,55.64,44600.0,38.2557,38.2763,38.2214,38.2283,44600.0
2012-05-11 14:10:00,55.65,55.65,55.63,55.65,25900.0,38.2351,38.2351,38.2214,38.2351,25900.0
2012-05-11 14:15:00,55.64,55.75,55.64,55.74,37400.0,38.2283,38.3038,38.2283,38.297,37400.0
2012-05-11 14:20:00,55.74,55.75,55.69,55.7,33500.0,38.297,38.3038,38.2626,38.2695,33500.0
2012-05-11 14:25:00,55.7,55.74,55.69,55.71,33300.0,38.2695,38.297,38.2626,38.2763,33300.0
2012-05-11 14:30:00,55.7,55.71,55.65,55.67,18500.0,38.2695,38.2763,38.2351,38.2489,18500.0
2012-05-11 14:35:00,55.66,55.66,55.63,55.65,21800.0,38.242,38.242,38.2214,38.2351,21800.0
2012-05-11 14:40:00,55.65,55.65,55.64,55.65,13600.0,38.2351,38.2351,38.2283,38.2351,13600.0
2012-05-11 14:45:00,55.65,55.73,55.65,55.67,37000.0,38.2351,38.2901,38.2351,38.2489,37000.0
2012-05-11 14:50:00,55.66,55.7,55.64,55.69,18900.0,38.242,38.2695,38.2283,38.2626,18900.0
2012-05-11 14:55:00,55.7,55.7,55.63,55.68,19100.0,38.2695,38.2695,38.2214,38.2557,19100.0
2012-05-11 15:00:00,55.69,55.71,55.66,55.68,32400.0,38.2626,38.2763,38.242,38.2557,32400.0
2012-05-11 15:05:00,55.66,55.68,55.59,55.62,29900.0,38.242,38.2557,38.1939,38.2145,29900.0
2012-05-11 15:10:00,55.62,55.74,55.62,55.71,51500.0,38.2145,38.297,38.2145,38.2763,51500.0
2012-05-11 15:15:00,55.71,55.75,55.7,55.73,37700.0,38.2763,38.3038,38.2695,38.2901,37700.0
2012-05-11 15:20:00,55.72,55.73,55.64,55.64,17300.0,38.2832,38.2901,38.2283,38.2283,17300.0
2012-05-11 15:25:00,55.65,55.7,55.63,55.65,26000.0,38.2351,38.2695,38.2214,38.2351,26000.0
2012-05-11 15:30:00,55.66,55.66,55.59,55.6,48000.0,38.242,38.242,38.1939,38.2008,48000.0
2012-05-11 15:35:00,55.6,55.63,55.58,55.63,57300.0,38.2008,38.2214,38.187,38.2214,57300.0
2012-05-11 15:40:00,55.63,55.63,55.52,55.52,61300.0,38.2214,38.2214,38.1458,38.1458,61300.0
2012-05-11 15:45:00,55.52,55.55,55.41,55.5,116100.0,38.1458,38.1664,38.0702,38.1321,116100.0
2012-05-11 15:50:00,55.5,55.52,55.34,55.43,193900.0,38.1321,38.1458,38.0221,38.084,193900.0
2012-05-11 15:55:00,55.42,55.49,55.4,55.42,227200.0,38.0771,38.1252,38.0634,38.0771,227200.0
2012-05-14 09:30:00,54.98,55.41,54.83,55.36,108200.0,37.9811,38.2782,37.8775,38.2436,108200.0
2012-05-14 09:35:00,55.29,55.42,55.24,55.39,99300.0,38.1953,38.2851,38.1607,38.2644,99300.0
2012-05-14 09:40:00,55.39,55.54,55.28,55.41,117200.0,38.2644,38.368,38.1884,38.2782,117200.0
2012-05-14 09:45:00,55.42,55.42,55.25,55.35,102900.0,38.2851,38.2851,38.1677,38.2367,102900.0
2012-05-14 09:50:00,55.35,55.38,55.32,55.32,65700.0,38.2367,38.2575,38.216,38.216,65700.0
2012-05-14 09:55:00,55.32,55.38,55.26,55.26,169700.0,38.216,38.2575,38.1746,38.1746,169700.0
2012-05-14 10:00:00,55.26,55.33,55.18,55.33,52800.0,38.1746,38.2229,38.1193,38.2229,52800.0
2012-05-14 10:05:00,55.32,55.33,55.1,55.12,46000.0,38.216,38.2229,38.064,38.0778,46000.0
2012-05-14 10:10:00,55.12,55.12,54.97,55.05,35900.0,38.0778,38.0778,37.9742,38.0295,35900.0
2012-05-14 10:15:00,55.04,55.04,54.97,55.02,42800.0,38.0226,38.0226,37.9742,38.0088,42800.0
2012-05-14 10:20:00,55.02,55.02,54.96,55.0,41700.0,38.0088,38.0088,37.9673,37.9949,41700.0
2012-05-14 10:25:00,54.99,55.02,54.94,54.99,59500.0,37.988,38.0088,37.9535,37.988,59500.0
2012-05-14 10:30:00,54.99,55.07,54.97,55.03,32000.0,37.988,38.0433,37.9742,38.0157,32000.0
2012-05-14 10:35:00,55.03,55.2,55.02,55.18,44400.0,38.0157,38.1331,38.0088,38.1193,44400.0
2012-05-14 10:40:00,55.18,55.33,55.18,55.26,86100.0,38.1193,38.2229,38.1193,38.1746,86100.0
2012-05-14 10:45:00,55.26,55.29,55.16,55.29,86800.0,38.1746,38.1953,38.1055,38.1953,86800.0
2012-05-14 10:50:00,55.29,55.36,55.28,55.35,71300.0,38.1953,38.2436,38.1884,38.2367,71300.0
2012-05-14 10:55:00,55.35,55.36,55.21,55.21,29400.0,38.2367,38.2436,38.14,38.14,29400.0
2012-05-14 11:00:00,55.21,55.29,55.19,55.29,49500.0,38.14,38.1953,38.1262,38.1953,49500.0
2012-05-14 11:05:00,55.29,55.38,55.29,55.3,78300.0,38.1953,38.2575,38.1953,38.2022,78300.0
2012-05-14 11:10:00,55.3,55.33,55.27,55.32,41600.0,38.2022,38.2229,38.1815,38.216,41600.0
2012-05-14 11:15:00,55.33,55.35,55.28,55.28,58800.0,38.2229,38.2367,38.1884,38.1884,58800.0
2012-05-14 11:20:00,55.29,55.34,55.27,55.34,62700.0,38.1953,38.2298,38.1815,38.2298,62700.0
2012-05-14 11:25:00,55.34,55.42,55.34,55.36,66500.0,38.2298,38.2851,38.2298,38.2436,66500.0
2012-05-14 11:30:00,55.36,55.37,55.3,55.32,100800.0,38.2436,38.2506,38.2022,38.216,100800.0
2012-05-14 11:35:00,55.31,55.31,55.27,55.29,37300.0,38.2091,38.2091,38.1815,38.1953,37300.0
2012-05-14 11:40:00,55.3,55.31,55.27,55.28,47200.0,38.2022,38.2091,38.1815,38.1884,47200.0
2012-05-14 11:45:00,55.28,55.31,55.28,55.28,29800.0,38.1884,38.2091,38.1884,38.1884,29800.0
2012-05-14 11:50:00,55.28,55.33,55.25,55.32,146800.0,38.1884,38.2229,38.1677,38.216,146800.0
2012-05-14 11:55:00,55.32,55.36,55.3,55.35,22700.0,38.216,38.2436,38.2022,38.2367,22700.0
2012-05-14 12:00:00,55.35,55.38,55.3,55.37,82900.0,38.2367,38.2575,38.2022,38.2506,82900.0
2012-05-14 12:05:00,55.37,55.38,55.31,55.31,32200.0,38.2506,38.2575,38.2091,38.2091,32200.0
2012-05-14 12:10:00,55.31,55.32,55.26,55.26,10700.0,38.2091,38.216,38.1746,38.1746,10700.0
2012-05-14 12:15:00,55.26,55.29,55.25,55.28,24600.0,38.1746,38.1953,38.1677,38.1884,24600.0
2012-05-14 12:20:00,55.28,55.35,55.27,55.33,30700.0,38.1884,38.2367,38.1815,38.2229,30700.0
2012-05-14 12:25:00,55.34,55.36,55.33,55.33,20400.0,38.2298,38.2436,38.2229,38.2229,20400.0
2012-05-14 12:30:00,55.33,55.36,55.3,55.34,18000.0,38.2229,38.2436,38.2022,38.2298,18000.0
2012-05-14 12:35:00,55.34,55.35,55.3,55.3,11200.0,38.2298,38.2367,38.2022,38.2022,11200.0
2012-05-14 12:40:00,55.3,55.35,55.28,55.35,14500.0,38.2022,38.2367,38.1884,38.2367,14500.0
2012-05-14 12:45:00,55.35,55.39,55.34,55.38,17900.0,38.2367,38.2644,38.2298,38.2575,17900.0
2012-05-14 12:50:00,55.38,55.4,55.36,55.36,21200.0,38.2575,38.2713,38.2436,38.2436,21200.0
2012-05-14 12:55:00,55.36,55.36,55.26,55.29,35700.0,38.2436,38.2436,38.1746,38.1953,35700.0
2012-05-14 13:00:00,55.29,55.3,55.27,55.27,24200.0,38.1953,38.2022,38.1815,38.1815,24200.0
2012-05-14 13:05:00,55.27,55.31,55.27,55.28,15700.0,38.1815,38.2091,38.1815,38.1884,15700.0
2012-05-14 13:10:00,55.28,55.28,55.2,55.2,24700.0,38.1884,38.1884,38.1331,38.1331,24700.0
2012-05-14 13:15:00,55.2,55.21,55.11,55.16,32600.0,38.1331,38.14,38.0709,38.1055,32600.0
2012-05-14 13:20:00,55.16,55.24,55.16,55.22,19900.0,38.1055,38.1607,38.1055,38.1469,19900.0
2012-05-14 13:25:00,55.22,55.25,55.21,55.22,18900.0,38.1469,38.1677,38.14,38.1469,18900.0
2012-05-14 13:30:00,55.22,55.27,55.21,55.25,23300.0,38.1469,38.1815,38.14,38.1677,23300.0
2012-05-14 13:35:00,55.25,55.27,55.25,55.26,13200.0,38.1677,38.1815,38.1677,38.1746,13200.0
2012-05-14 13:40:00,55.26,55.31,55.26,55.3,16400.0,38.1746,38.2091,38.1746,38.2022,16400.0
2012-05-14 13:45:00,55.29,55.3,55.24,55.24,17000.0,38.1953,38.2022,38.1607,38.1607,17000.0
2012-05-14 13:50:00,55.24,55.33,55.24,55.3,35500.0,38.1607,38.2229,38.1607,38.2022,35500.0
2012-05-14 13:55:00,55.3,55.33,55.24,55.24,18400.0,38.2022,38.2229,38.1607,38.1607,18400.0
2012-05-14 14:00:00,55.25,55.32,55.25,55.29,22300.0,38.1677,38.216,38.1677,38.1953,22300.0
2012-05-14 14:05:00,55.29,55.3,55.28,55.29,15700.0,38.1953,38.2022,38.1884,38.1953,15700.0
2012-05-14 14:10:00,55.29,55.33,55.25,55.33,49400.0,38.1953,38.2229,38.1677,38.2229,49400.0
2012-05-14 14:15:00,55.33,55.35,55.24,55.24,52400.0,38.2229,38.2367,38.1607,38.1607,52400.0
2012-05-14 14:20:00,55.24,55.24,55.2,55.22,14600.0,38.1607,38.1607,38.1331,38.1469,14600.0
2012-05-14 14:25:00,55.21,55.26,55.21,55.24,26300.0,38.14,38.1746,38.14,38.1607,26300.0
2012-05-14 14:30:00,55.25,55.26,55.22,55.24,19700.0,38.1677,38.1746,38.1469,38.1607,19700.0
2012-05-14 14:35:00,55.24,55.24,55.16,55.18,27200.0,38.1607,38.1607,38.1055,38.1193,27200.0
2012-05-14 14:40:00,55.19,55.2,55.17,55.19,22000.0,38.1262,38.1331,38.1124,38.1262,22000.0
2012-05-14 14:45:00,55.19,55.2,55.14,55.15,41600.0,38.1262,38.1331,38.0917,38.0986,41600.0
2012-05-14 14:50:00,55.15,55.17,55.14,55.15,21100.0,38.0986,38.1124,38.0917,38.0986,21100.0
2012-05-14 14:55:00,55.14,55.15,55.08,55.1,24400.0,38.0917,38.0986,38.0502,38.064,24400.0
2012-05-14 15:00:00,55.1,55.13,55.08,55.08,21800.0,38.064,38.0848,38.0502,38.0502,21800.0
2012-05-14 15:05:00,55.08,55.11,55.05,55.06,26700.0,38.0502,38.0709,38.0295,38.0364,26700.0
2012-05-14 15:10:00,55.06,55.09,55.05,55.05,22400.0,38.0364,38.0571,38.0295,38.0295,22400.0
2012-05-14 15:15:00,55.05,55.06,55.01,55.01,23300.0,38.0295,38.0364,38.0019,38.0019,23300.0
2012-05-14 15:20:00,55.01,55.03,54.96,54.98,68600.0,38.0019,38.0157,37.9673,37.9811,68600.0
2012-05-14 15:25:00,54.98,54.99,54.96,54.96,25200.0,37.9811,37.988,37.9673,37.9673,25200.0
2012-05-14 15:30:00,54.97,55.03,54.96,54.99,48200.0,37.9742,38.0157,37.9673,37.988,48200.0
2012-05-14 15:35:00,54.99,55.02,54.95,54.95,57000.0,37.988,38.0088,37.9604,37.9604,57000.0
2012-05-14 15:40:00,54.96,54.99,54.89,54.89,121400.0,37.9673,37.988,37.919,37.919,121400.0
2012-05-14 15:45:00,54.9,54.91,54.86,54.9,78300.0,37.9259,37.9328,37.8982,37.9259,78300.0
2012-05-14 15:50:00,54.91,54.98,54.9,54.91,98500.0,37.9328,37.9811,37.9259,37.9328,98500.0
2012-05-14 15:55:00,54.91,54.97,54.91,54.94,169400.0,37.9328,37.9742,37.9328,37.9535,169400.0
2012-05-15 09:30:00,54.85,55.18,54.85,55.11,82600.0,37.8913,38.1193,37.8913,38.0709,82600.0
2012-05-15 09:35:00,55.09,55.15,55.01,55.14,65000.0,38.0571,38.0986,38.0019,38.0917,65000.0
2012-05-15 09:40:00,55.16,55.16,54.98,55.01,46800.0,38.1055,38.1055,37.9811,38.0019,46800.0
2012-05-15 09:45:00,55.0,55.12,54.95,55.11,45400.0,37.9949,38.0778,37.9604,38.0709,45400.0
2012-05-15 09:50:00,55.11,55.26,55.06,55.18,45000.0,38.0709,38.1746,38.0364,38.1193,45000.0
2012-05-15 09:55:00,55.19,55.27,55.17,55.26,62500.0,38.1262,38.1815,38.1124,38.1746,62500.0
2012-05-15 10:00:00,55.26,55.29,55.03,55.06,39200.0,38.1746,38.1953,38.0157,38.0364,39200.0
2012-05-15 10:05:00,55.06,55.26,55.02,55.25,43500.0,38.0364,38.1746,38.0088,38.1677,43500.0
2012-05-15 10:10:00,55.24,55.25,55.19,55.23,28000.0,38.1607,38.1677,38.1262,38.1538,28000.0
2012-05-15 10:15:00,55.22,55.24,55.11,55.14,59300.0,38.1469,38.1607,38.0709,38.0917,59300.0
2012-05-15 10:20:00,55.14,55.3,55.14,55.3,28800.0,38.0917,38.2022,38.0917,38.2022,28800.0
2012-05-15 10:25:00,55.29,55.33,55.24,55.32,29100.0,38.1953,38.2229,38.1607,38.216,29100.0
2012-05-15 10:30:00,55.31,55.32,55.2,55.23,19900.0,38.2091,38.216,38.1331,38.1538,19900.0
2012-05-15 10:35:00,55.23,55.28,55.22,55.27,32500.0,38.1538,38.1884,38.1469,38.1815,32500.0
2012-05-15 10:40:00,55.27,55.38,55.25,55.33,115300.0,38.1815,38.2575,38.1677,38.2229,115300.0
2012-05-15 10:45:00,55.33,55.33,55.27,55.28,60100.0,38.2229,38.2229,38.1815,38.1884,60100.0
2012-05-15 10:50:00,55.27,55.28,55.2,55.25,31200.0,38.1815,38.1884,38.1331,38.1677,31200.0
2012-05-15 10:55:00,55.25,55.31,55.23,55.3,25400.0,38.1677,38.2091,38.1538,38.2022,25400.0
2012-05-15 11:00:00,55.29,55.31,55.24,55.24,25400.0,38.1953,38.2091,38.1607,38.1607,25400.0
2012-05-15 11:05:00,55.23,55.23,55.18,55.21,21900.0,38.1538,38.1538,38.1193,38.14,21900.0
2012-05-15 11:10:00,55.21,55.22,55.1,55.13,33200.0,38.14,38.1469,38.064,38.0848,33200.0
2012-05-15 11:15:00,55.13,55.18,55.12,55.16,25300.0,38.0848,38.1193,38.0778,38.1055,25300.0
2012-05-15 11:20:00,55.15,55.2,55.15,55.16,20700.0,38.0986,38.1331,38.0986,38.1055,20700.0
2012-05-15 11:25:00,55.16,55.18,55.14,55.15,23800.0,38.1055,38.1193,38.0917,38.0986,23800.0
2012-05-15 11:30:00,55.15,55.19,55.15,55.16,61300.0,38.0986,38.1262,38.0986,38.1055,61300.0
2012-05-15 11:35:00,55.17,55.29,55.17,55.29,27900.0,38.1124,38.1953,38.1124,38.1953,27900.0
2012-05-15 11:40:00,55.28,55.35,55.28,55.34,25200.0,38.1884,38.2367,38.1884,38.2298,25200.0
2012-05-15 11:45:00,55.35,55.39,55.33,55.38,44600.0,38.2367,38.2644,38.2229,38.2575,44600.0
2012-05-15 11:50:00,55.37,55.37,55.29,55.3,43800.0,38.2506,38.2506,38.1953,38.2022,43800.0
2012-05-15 11:55:00,55.3,55.38,55.3,55.34,25400.0,38.2022,38.2575,38.2022,38.2298,25400.0
2012-05-15 12:00:00,55.33,55.34,55.28,55.33,22700.0,38.2229,38.2298,38.1884,38.2229,22700.0
2012-05-15 12:05:00,55.33,55.37,55.31,55.35,27200.0,38.2229,38.2506,38.2091,38.2367,27200.0
2012-05-15 12:10:00,55.35,55.43,55.35,55.41,34100.0,38.2367,38.292,38.2367,38.2782,34100.0
2012-05-15 12:15:00,55.42,55.44,55.35,55.37,31200.0,38.2851,38.2989,38.2367,38.2506,31200.0
2012-05-15 12:20:00,55.37,55.37,55.29,55.34,23100.0,38.2506,38.2506,38.1953,38.2298,23100.0
2012-05-15 12:25:00,55.34,55.45,55.31,55.44,50900.0,38.2298,38.3058,38.2091,38.2989,50900.0
2012-05-15 12:30:00,55.44,55.47,55.42,55.47,31400.0,38.2989,38.3196,38.2851,38.3196,31400.0
2012-05-15 12:35:00,55.47,55.49,55.45,55.48,24400.0,38.3196,38.3335,38.3058,38.3265,24400.0
2012-05-15 12:40:00,55.48,55.5,55.46,55.48,26000.0,38.3265,38.3404,38.3127,38.3265,26000.0
2012-05-15 12:45:00,55.48,55.48,55.43,55.44,30900.0,38.3265,38.3265,38.292,38.2989,30900.0
2012-05-15 12:50:00,55.45,55.46,55.42,55.44,49700.0,38.3058,38.3127,38.2851,38.2989,49700.0
2012-05-15 12:55:00,55.44,55.49,55.42,55.47,26700.0,38.2989,38.3335,38.2851,38.3196,26700.0
2012-05-15 13:00:00,55.47,55.48,55.46,55.47,28900.0,38.3196,38.3265,38.3127,38.3196,28900.0
2012-05-15 13:05:00,55.47,55.48,55.42,55.42,16000.0,38.3196,38.3265,38.2851,38.2851,16000.0
2012-05-15 13:10:00,55.42,55.48,55.41,55.47,16900.0,38.2851,38.3265,38.2782,38.3196,16900.0
2012-05-15 13:15:00,55.47,55.47,55.38,55.41,18100.0,38.3196,38.3196,38.2575,38.2782,18100.0
2012-05-15 13:20:00,55.41,55.46,55.41,55.43,18400.0,38.2782,38.3127,38.2782,38.292,18400.0
2012-05-15 13:25:00,55.44,55.47,55.44,55.45,25200.0,38.2989,38.3196,38.2989,38.3058,25200.0
2012-05-15 13:30:00,55.44,55.45,55.31,55.32,25200.0,38.2989,38.3058,38.2091,38.216,25200.0
2012-05-15 13:35:00,55.32,55.39,55.31,55.38,34400.0,38.216,38.2644,38.2091,38.2575,34400.0
2012-05-15 13:40:00,55.38,55.4,55.28,55.28,24800.0,38.2575,38.2713,38.1884,38.1884,24800.0
2012-05-15 13:45:00,55.28,55.28,55.23,55.25,29800.0,38.1884,38.1884,38.1538,38.1677,29800.0
2012-05-15 13:50:00,55.25,55.33,55.25,55.32,188300.0,38.1677,38.2229,38.1677,38.216,188300.0
2012-05-15 13:55:00,55.33,55.33,55.3,55.32,67600.0,38.2229,38.2229,38.2022,38.216,67600.0
2012-05-15 14:00:00,55.32,55.37,55.29,55.29,57600.0,38.216,38.2506,38.1953,38.1953,57600.0
2012-05-15 14:05:00,55.29,55.3,55.26,55.3,29800.0,38.1953,38.2022,38.1746,38.2022,29800.0
2012-05-15 14:10:00,55.3,55.36,55.29,55.33,50200.0,38.2022,38.2436,38.1953,38.2229,50200.0
2012-05-15 14:15:00,55.33,55.33,55.27,55.3,46100.0,38.2229,38.2229,38.1815,38.2022,46100.0
2012-05-15 14:20:00,55.3,55.34,55.29,55.33,67000.0,38.2022,38.2298,38.1953,38.2229,67000.0
2012-05-15 14:25:00,55.32,55.37,55.29,55.36,65500.0,38.216,38.2506,38.1953,38.2436,65500.0
2012-05-15 14:30:00,55.35,55.36,55.3,55.36,48600.0,38.2367,38.2436,38.2022,38.2436,48600.0
2012-05-15 14:35:00,55.35,55.36,55.33,55.35,67800.0,38.2367,38.2436,38.2229,38.2367,67800.0
2012-05-15 14:40:00,55.34,55.38,55.33,55.36,46500.0,38.2298,38.2575,38.2229,38.2436,46500.0
2012-05-15 14:45:00,55.36,55.37,55.34,55.35,58600.0,38.2436,38.2506,38.2298,38.2367,58600.0
2012-05-15 14:50:00,55.35,55.37,55.31,55.36,49100.0,38.2367,38.2506,38.2091,38.2436,49100.0
2012-05-15 14:55:00,55.36,55.36,55.35,55.36,24200.0,38.2436,38.2436,38.2367,38.2436,24200.0
2012-05-15 15:00:00,55.35,55.36,55.26,55.28,70900.0,38.2367,38.2436,38.1746,38.1884,70900.0
2012-05-15 15:05:00,55.27,55.31,55.19,55.2,102400.0,38.1815,38.2091,38.1262,38.1331,102400.0
2012-05-15 15:10:00,55.2,55.26,55.13,55.17,132800.0,38.1331,38.1746,38.0848,38.1124,132800.0
2012-05-15 15:15:00,55.16,55.23,55.13,55.21,78700.0,38.1055,38.1538,38.0848,38.14,78700.0
2012-05-15 15:20:00,55.21,55.22,55.17,55.2,64100.0,38.14,38.1469,38.1124,38.1331,64100.0
2012-05-15 15:25:00,55.2,55.2,55.13,55.17,90200.0,38.1331,38.1331,38.0848,38.1124,90200.0
2012-05-15 15:30:00,55.16,55.21,55.14,55.2,97400.0,38.1055,38.14,38.0917,38.1331,97400.0
2012-05-15 15:35:00,55.2,55.21,55.14,55.14,77700.0,38.1331,38.14,38.0917,38.0917,77700.0
2012-05-15 15:40:00,55.14,55.27,55.14,55.15,112300.0,38.0917,38.1815,38.0917,38.0986,112300.0
2012-05-15 15:45:00,55.16,55.24,55.05,55.11,97200.0,38.1055,38.1607,38.0295,38.0709,97200.0
2012-05-15 15:50:00,55.1,55.12,55.06,55.1,148500.0,38.064,38.0778,38.0364,38.064,148500.0
2012-05-15 15:55:00,55.1,55.15,55.02,55.08,321900.0,38.064,38.0986,38.0088,38.0502,321900.0
2012-05-16 09:30:00,55.99,56.09,55.8,55.92,350100.0,38.6789,38.7479,38.5476,38.6305,350100.0
2012-05-16 09:35:00,55.92,55.95,55.65,55.8,284100.0,38.6305,38.6512,38.444,38.5476,284100.0
2012-05-16 09:40:00,55.8,56.2,55.79,56.14,396300.0,38.5476,38.8239,38.5407,38.7825,396300.0
2012-05-16 09:45:00,56.14,56.42,56.1,56.42,500800.0,38.7825,38.9759,38.7548,38.9759,500800.0
2012-05-16 09:50:00,56.41,56.45,56.24,56.29,213700.0,38.969,38.9966,38.8516,38.8861,213700.0
2012-05-16 09:55:00,56.3,56.34,56.04,56.06,158800.0,38.893,38.9206,38.7134,38.7272,158800.0
2012-05-16 10:00:00,56.1,56.11,55.94,56.02,166200.0,38.7548,38.7618,38.6443,38.6996,166200.0
2012-05-16 10:05:00,56.02,56.02,55.79,55.82,137500.0,38.6996,38.6996,38.5407,38.5614,137500.0
2012-05-16 10:10:00,55.81,56.01,55.81,55.99,127800.0,38.5545,38.6927,38.5545,38.6789,127800.0
2012-05-16 10:15:00,56.0,56.14,55.98,56.12,100500.0,38.6858,38.7825,38.672,38.7687,100500.0
2012-05-16 10:20:00,56.12,56.2,55.86,55.86,126800.0,38.7687,38.8239,38.5891,38.5891,126800.0
2012-05-16 10:25:00,55.87,56.07,55.86,56.03,112700.0,38.596,38.7341,38.5891,38.7065,112700.0
2012-05-16 10:30:00,56.03,56.12,56.0,56.04,72700.0,38.7065,38.7687,38.6858,38.7134,72700.0
2012-05-16 10:35:00,56.03,56.21,56.03,56.16,106500.0,38.7065,38.8308,38.7065,38.7963,106500.0
2012-05-16 10:40:00,56.16,56.29,56.14,56.27,89800.0,38.7963,38.8861,38.7825,38.8723,89800.0
2012-05-16 10:45:00,56.26,56.29,56.12,56.17,80700.0,38.8654,38.8861,38.7687,38.8032,80700.0
2012-05-16 10:50:00,56.17,56.21,56.01,56.21,101900.0,38.8032,38.8308,38.6927,38.8308,101900.0
2012-05-16 10:55:00,56.2,56.22,55.24,55.55,757600.0,38.8239,38.8377,38.1607,38.3749,757600.0
2012-05-16 11:00:00,55.55,55.81,55.4,55.81,349000.0,38.3749,38.5545,38.2713,38.5545,349000.0
2012-05-16 11:05:00,55.8,55.81,55.13,55.44,349500.0,38.5476,38.5545,38.0848,38.2989,349500.0
2012-05-16 11:10:00,55.46,55.62,55.33,55.43,118100.0,38.3127,38.4233,38.2229,38.292,118100.0
2012-05-16 11:15:00,55.45,55.64,55.41,55.6,163100.0,38.3058,38.4371,38.2782,38.4094,163100.0
2012-05-16 11:20:00,55.6,55.6,55.36,55.59,118700.0,38.4094,38.4094,38.2436,38.4025,118700.0
2012-05-16 11:25:00,55.59,55.66,55.43,55.47,70600.0,38.4025,38.4509,38.292,38.3196,70600.0
2012-05-16 11:30:00,55.46,55.49,55.22,55.28,190600.0,38.3127,38.3335,38.1469,38.1884,190600.0
2012-05-16 11:35:00,55.27,55.4,55.25,55.27,68100.0,38.1815,38.2713,38.1677,38.1815,68100.0
2012-05-16 11:40:00,55.27,55.39,55.22,55.35,69500.0,38.1815,38.2644,38.1469,38.2367,69500.0
2012-05-16 11:45:00,55.34,55.41,55.26,55.37,84400.0,38.2298,38.2782,38.1746,38.2506,84400.0
2012-05-16 11:50:00,55.35,55.46,55.31,55.32,109800.0,38.2367,38.3127,38.2091,38.216,109800.0
2012-05-16 11:55:00,55.33,55.33,55.24,55.28,47700.0,38.2229,38.2229,38.1607,38.1884,47700.0
2012-05-16 12:00:00,55.29,55.4,55.26,55.4,55100.0,38.1953,38.2713,38.1746,38.2713,55100.0
2012-05-16 12:05:00,55.4,55.46,55.38,55.41,138100.0,38.2713,38.3127,38.2575,38.2782,138100.0
2012-05-16 12:10:00,55.41,55.42,55.36,55.37,88100.0,38.2782,38.2851,38.2436,38.2506,88100.0
2012-05-16 12:15:00,55.37,55.52,55.36,55.52,58100.0,38.2506,38.3542,38.2436,38.3542,58100.0
2012-05-16 12:20:00,55.52,55.59,55.51,55.57,71000.0,38.3542,38.4025,38.3473,38.3887,71000.0
2012-05-16 12:25:00,55.57,55.59,55.5,55.51,30700.0,38.3887,38.4025,38.3404,38.3473,30700.0
2012-05-16 12:30:00,55.5,55.62,55.48,55.62,26000.0,38.3404,38.4233,38.3265,38.4233,26000.0
2012-05-16 12:35:00,55.63,55.65,55.59,55.62,30100.0,38.4302,38.444,38.4025,38.4233,30100.0
2012-05-16 12:40:00,55.61,55.63,55.5,55.51,29900.0,38.4163,38.4302,38.3404,38.3473,29900.0
2012-05-16 12:45:00,55.5,55.52,55.39,55.44,53600.0,38.3404,38.3542,38.2644,38.2989,53600.0
2012-05-16 12:50:00,55.44,55.51,55.41,55.42,11600.0,38.2989,38.3473,38.2782,38.2851,11600.0
2012-05-16 12:55:00,55.41,55.41,55.36,55.4,33000.0,38.2782,38.2782,38.2436,38.2713,33000.0
2012-05-16 13:00:00,55.4,55.41,55.36,55.37,30000.0,38.2713,38.2782,38.2436,38.2506,30000.0
2012-05-16 13:05:00,55.37,55.44,55.36,55.4,26900.0,38.2506,38.2989,38.2436,38.2713,26900.0
2012-05-16 13:10:00,55.4,55.41,55.31,55.35,28100.0,38.2713,38.2782,38.2091,38.2367,28100.0
2012-05-16 13:15:00,55.35,55.51,55.35,55.47,35200.0,38.2367,38.3473,38.2367,38.3196,35200.0
2012-05-16 13:20:00,55.47,55.47,55.37,55.45,24200.0,38.3196,38.3196,38.2506,38.3058,24200.0
2012-05-16 13:25:00,55.43,55.44,55.36,55.42,35100.0,38.292,38.2989,38.2436,38.2851,35100.0
2012-05-16 13:30:00,55.41,55.41,55.32,55.38,35300.0,38.2782,38.2782,38.216,38.2575,35300.0
2012-05-16 13:35:00,55.37,55.43,55.35,55.43,27000.0,38.2506,38.292,38.2367,38.292,27000.0
2012-05-16 13:40:00,55.43,55.46,55.36,55.38,34200.0,38.292,38.3127,38.2436,38.2575,34200.0
2012-05-16 13:45:00,55.36,55.5,55.36,55.5,32100.0,38.2436,38.3404,38.2436,38.3404,32100.0
2012-05-16 13:50:00,55.5,55.54,55.49,55.53,19300.0,38.3404,38.368,38.3335,38.3611,19300.0
2012-05-16 13:55:00,55.53,55.69,55.53,55.63,71100.0,38.3611,38.4716,38.3611,38.4302,71100.0
2012-05-16 14:00:00,55.63,55.66,55.49,55.51,65200.0,38.4302,38.4509,38.3335,38.3473,65200.0
2012-05-16 14:05:00,55.5,55.53,55.37,55.4,44800.0,38.3404,38.3611,38.2506,38.2713,44800.0
2012-05-16 14:10:00,55.4,55.45,55.36,55.39,44300.0,38.2713,38.3058,38.2436,38.2644,44300.0
2012-05-16 14:15:00,55.38,55.49,55.38,55.48,23600.0,38.2575,38.3335,38.2575,38.3265,23600.0
2012-05-16 14:20:00,55.48,55.55,55.42,55.51,63800.0,38.3265,38.3749,38.2851,38.3473,63800.0
2012-05-16 14:25:00,55.51,55.51,55.44,55.44,25200.0,38.3473,38.3473,38.2989,38.2989,25200.0
2012-05-16 14:30:00,55.43,55.51,55.37,55.38,217700.0,38.292,38.3473,38.2506,38.2575,217700.0
2012-05-16 14:35:00,55.38,55.48,55.36,55.47,28100.0,38.2575,38.3265,38.2436,38.3196,28100.0
2012-05-16 14:40:00,55.47,55.54,55.41,55.5,62600.0,38.3196,38.368,38.2782,38.3404,62600.0
2012-05-16 14:45:00,55.5,55.52,55.47,55.48,46300.0,38.3404,38.3542,38.3196,38.3265,46300.0
2012-05-16 14:50:00,55.48,55.52,55.47,55.5,32900.0,38.3265,38.3542,38.3196,38.3404,32900.0
2012-05-16 14:55:00,55.51,55.54,55.5,55.5,31100.0,38.3473,38.368,38.3404,38.3404,31100.0
2012-05-16 15:00:00,55.51,55.51,55.46,55.49,88200.0,38.3473,38.3473,38.3127,38.3335,88200.0
2012-05-16 15:05:00,55.5,55.51,55.49,55.5,31700.0,38.3404,38.3473,38.3335,38.3404,31700.0
2012-05-16 15:10:00,55.49,55.5,55.38,55.43,45000.0,38.3335,38.3404,38.2575,38.292,45000.0
2012-05-16 15:15:00,55.44,55.5,55.42,55.49,44000.0,38.2989,38.3404,38.2851,38.3335,44000.0
2012-05-16 15:20:00,55.49,55.5,55.47,55.48,49400.0,38.3335,38.3404,38.3196,38.3265,49400.0
2012-05-16 15:25:00,55.48,55.52,55.46,55.46,88600.0,38.3265,38.3542,38.3127,38.3127,88600.0
2012-05-16 15:30:00,55.46,55.48,55.43,55.48,59800.0,38.3127,38.3265,38.292,38.3265,59800.0
2012-05-16 15:35:00,55.48,55.55,55.42,55.42,100600.0,38.3265,38.3749,38.2851,38.2851,100600.0
2012-05-16 15:40:00,55.43,55.43,55.38,55.42,60400.0,38.292,38.292,38.2575,38.2851,60400.0
2012-05-16 15:45:00,55.42,55.48,55.39,55.4,81700.0,38.2851,38.3265,38.2644,38.2713,81700.0
2012-05-16 15:50:00,55.41,55.43,55.33,55.38,121600.0,38.2782,38.292,38.2229,38.2575,121600.0
2012-05-16 15:55:00,55.38,55.43,55.31,55.31,172900.0,38.2575,38.292,38.2091,38.2091,172900.0
2012-05-17 09:30:00,55.27,55.37,55.17,55.23,131700.0,38.1815,38.2506,38.1124,38.1538,131700.0
2012-05-17 09:35:00,55.24,55.26,55.09,55.12,99200.0,38.1607,38.1746,38.0571,38.0778,99200.0
2012-05-17 09:40:00,55.13,55.37,55.07,55.24,126100.0,38.0848,38.2506,38.0433,38.1607,126100.0
2012-05-17 09:45:00,55.24,55.51,55.24,55.45,126500.0,38.1607,38.3473,38.1607,38.3058,126500.0
2012-05-17 09:50:00,55.45,55.5,55.28,55.34,106700.0,38.3058,38.3404,38.1884,38.2298,106700.0
2012-05-17 09:55:00,55.35,55.48,55.3,55.48,98300.0,38.2367,38.3265,38.2022,38.3265,98300.0
2012-05-17 10:00:00,55.45,55.49,55.11,55.2,193000.0,38.3058,38.3335,38.0709,38.1331,193000.0
2012-05-17 10:05:00,55.19,55.22,55.05,55.09,92000.0,38.1262,38.1469,38.0295,38.0571,92000.0
2012-05-17 10:10:00,55.09,55.15,55.03,55.12,72200.0,38.0571,38.0986,38.0157,38.0778,72200.0
2012-05-17 10:15:00,55.12,55.26,55.06,55.25,100300.0,38.0778,38.1746,38.0364,38.1677,100300.0
2012-05-17 10:20:00,55.25,55.26,55.15,55.16,89000.0,38.1677,38.1746,38.0986,38.1055,89000.0
2012-05-17 10:25:00,55.17,55.26,55.16,55.24,77900.0,38.1124,38.1746,38.1055,38.1607,77900.0
2012-05-17 10:30:00,55.24,55.25,55.12,55.23,102300.0,38.1607,38.1677,38.0778,38.1538,102300.0
2012-05-17 10:35:00,55.24,55.37,55.24,55.34,77200.0,38.1607,38.2506,38.1607,38.2298,77200.0
2012-05-17 10:40:00,55.33,55.35,55.1,55.1,54000.0,38.2229,38.2367,38.064,38.064,54000.0
2012-05-17 10:45:00,55.1,55.15,54.92,54.99,159600.0,38.064,38.0986,37.9397,37.988,159600.0
2012-05-17 10:50:00,54.99,55.07,54.94,54.98,51300.0,37.988,38.0433,37.9535,37.9811,51300.0
2012-05-17 10:55:00,54.98,54.98,54.85,54.95,79800.0,37.9811,37.9811,37.8913,37.9604,79800.0
2012-05-17 11:00:00,54.95,54.99,54.86,54.89,120600.0,37.9604,37.988,37.8982,37.919,120600.0
2012-05-17 11:05:00,54.89,54.98,54.87,54.92,55300.0,37.919,37.9811,37.9051,37.9397,55300.0
2012-05-17 11:10:00,54.92,54.93,54.8,54.86,156800.0,37.9397,37.9466,37.8568,37.8982,156800.0
2012-05-17 11:15:00,54.86,54.9,54.82,54.9,36500.0,37.8982,37.9259,37.8706,37.9259,36500.0
2012-05-17 11:20:00,54.9,54.94,54.85,54.88,47400.0,37.9259,37.9535,37.8913,37.9121,47400.0
2012-05-17 11:25:00,54.88,54.88,54.84,54.88,57400.0,37.9121,37.9121,37.8844,37.9121,57400.0
2012-05-17 11:30:00,54.88,54.91,54.76,54.78,54500.0,37.9121,37.9328,37.8292,37.843,54500.0
2012-05-17 11:35:00,54.8,54.88,54.76,54.84,60200.0,37.8568,37.9121,37.8292,37.8844,60200.0
2012-05-17 11:40:00,54.83,54.91,54.81,54.91,52800.0,37.8775,37.9328,37.8637,37.9328,52800.0
2012-05-17 11:45:00,54.9,54.96,54.9,54.94,53500.0,37.9259,37.9673,37.9259,37.9535,53500.0
2012-05-17 11:50:00,54.94,54.94,54.83,54.87,151000.0,37.9535,37.9535,37.8775,37.9051,151000.0
2012-05-17 11:55:00,54.86,54.87,54.75,54.86,61900.0,37.8982,37.9051,37.8222,37.8982,61900.0
2012-05-17 12:00:00,54.87,54.88,54.76,54.76,49200.0,37.9051,37.9121,37.8292,37.8292,49200.0
2012-05-17 12:05:00,54.76,54.79,54.68,54.76,75300.0,37.8292,37.8499,37.7739,37.8292,75300.0
2012-05-17 12:10:00,54.77,54.77,54.68,54.72,41200.0,37.8361,37.8361,37.7739,37.8015,41200.0
2012-05-17 12:15:00,54.72,54.85,54.72,54.84,54100.0,37.8015,37.8913,37.8015,37.8844,54100.0
2012-05-17 12:20:00,54.85,55.07,54.84,55.02,94000.0,37.8913,38.0433,37.8844,38.0088,94000.0
2012-05-17 12:25:00,55.03,55.07,54.99,55.0,63000.0,38.0157,38.0433,37.988,37.9949,63000.0
2012-05-17 12:30:00,55.0,55.01,54.95,54.97,62800.0,37.9949,38.0019,37.9604,37.9742,62800.0
2012-05-17 12:35:00,54.98,55.06,54.98,55.06,30200.0,37.9811,38.0364,37.9811,38.0364,30200.0
2012-05-17 12:40:00,55.06,55.1,55.0,55.08,27900.0,38.0364,38.064,37.9949,38.0502,27900.0
2012-05-17 12:45:00,55.09,55.17,55.07,55.17,53200.0,38.0571,38.1124,38.0433,38.1124,53200.0
2012-05-17 12:50:00,55.17,55.23,55.16,55.21,88500.0,38.1124,38.1538,38.1055,38.14,88500.0
2012-05-17 12:55:00,55.2,55.2,55.15,55.18,43300.0,38.1331,38.1331,38.0986,38.1193,43300.0
2012-05-17 13:00:00,55.16,55.22,55.16,55.21,59700.0,38.1055,38.1469,38.1055,38.14,59700.0
2012-05-17 13:05:00,55.22,55.26,55.21,55.23,46200.0,38.1469,38.1746,38.14,38.1538,46200.0
2012-05-17 13:10:00,55.23,55.31,55.23,55.3,49300.0,38.1538,38.2091,38.1538,38.2022,49300.0
2012-05-17 13:15:00,55.3,55.38,55.3,55.38,40100.0,38.2022,38.2575,38.2022,38.2575,40100.0
2012-05-17 13:20:00,55.37,55.42,55.36,55.42,31000.0,38.2506,38.2851,38.2436,38.2851,31000.0
2012-05-17 13:25:00,55.42,55.43,55.32,55.38,66400.0,38.2851,38.292,38.216,38.2575,66400.0
2012-05-17 13:30:00,55.37,55.4,55.31,55.35,37600.0,38.2506,38.2713,38.2091,38.2367,37600.0
2012-05-17 13:35:00,55.34,55.35,55.31,55.32,35400.0,38.2298,38.2367,38.2091,38.216,35400.0
2012-05-17 13:40:00,55.32,55.33,55.24,55.26,43900.0,38.216,38.2229,38.1607,38.1746,43900.0
2012-05-17 13:45:00,55.25,55.28,55.17,55.17,40100.0,38.1677,38.1884,38.1124,38.1124,40100.0
2012-05-17 13:50:00,55.17,55.26,55.17,55.26,27700.0,38.1124,38.1746,38.1124,38.1746,27700.0
2012-05-17 13:55:00,55.26,55.26,55.22,55.23,27800.0,38.1746,38.1746,38.1469,38.1538,27800.0
2012-05-17 14:00:00,55.23,55.24,55.11,55.14,63300.0,38.1538,38.1607,38.0709,38.0917,63300.0
2012-05-17 14:05:00,55.14,55.15,55.06,55.07,35300.0,38.0917,38.0986,38.0364,38.0433,35300.0
2012-05-17 14:10:00,55.07,55.13,55.04,55.05,37500.0,38.0433,38.0848,38.0226,38.0295,37500.0
2012-05-17 14:15:00,55.05,55.14,55.05,55.14,27700.0,38.0295,38.0917,38.0295,38.0917,27700.0
2012-05-17 14:20:00,55.15,55.26,55.15,55.24,30900.0,38.0986,38.1746,38.0986,38.1607,30900.0
2012-05-17 14:25:00,55.25,55.31,55.22,55.25,64700.0,38.1677,38.2091,38.1469,38.1677,64700.0
2012-05-17 14:30:00,55.25,55.3,55.21,55.22,34200.0,38.1677,38.2022,38.14,38.1469,34200.0
2012-05-17 14:35:00,55.21,55.22,55.13,55.21,53600.0,38.14,38.1469,38.0848,38.14,53600.0
2012-05-17 14:40:00,55.21,55.29,55.18,55.29,34700.0,38.14,38.1953,38.1193,38.1953,34700.0
2012-05-17 14:45:00,55.3,55.3,55.19,55.25,62500.0,38.2022,38.2022,38.1262,38.1677,62500.0
2012-05-17 14:50:00,55.25,55.26,55.18,55.19,36000.0,38.1677,38.1746,38.1193,38.1262,36000.0
2012-05-17 14:55:00,55.2,55.27,55.18,55.24,64800.0,38.1331,38.1815,38.1193,38.1607,64800.0
2012-05-17 15:00:00,55.24,55.26,55.21,55.22,61500.0,38.1607,38.1746,38.14,38.1469,61500.0
2012-05-17 15:05:00,55.22,55.23,55.01,55.05,91200.0,38.1469,38.1538,38.0019,38.0295,91200.0
2012-05-17 15:10:00,55.04,55.1,55.03,55.1,46200.0,38.0226,38.064,38.0157,38.064,46200.0
2012-05-17 15:15:00,55.1,55.1,54.96,55.0,82900.0,38.064,38.064,37.9673,37.9949,82900.0
2012-05-17 15:20:00,55.0,55.09,54.94,54.96,56400.0,37.9949,38.0571,37.9535,37.9673,56400.0
2012-05-17 15:25:00,54.96,54.98,54.88,54.95,46800.0,37.9673,37.9811,37.9121,37.9604,46800.0
2012-05-17 15:30:00,54.96,54.96,54.82,54.87,124700.0,37.9673,37.9673,37.8706,37.9051,124700.0
2012-05-17 15:35:00,54.86,54.88,54.75,54.75,75800.0,37.8982,37.9121,37.8222,37.8222,75800.0
2012-05-17 15:40:00,54.75,54.79,54.71,54.77,89300.0,37.8222,37.8499,37.7946,37.8361,89300.0
2012-05-17 15:45:00,54.76,54.9,54.73,54.9,95300.0,37.8292,37.9259,37.8084,37.9259,95300.0
2012-05-17 15:50:00,54.9,54.9,54.82,54.85,173200.0,37.9259,37.9259,37.8706,37.8913,173200.0
2012-05-17 15:55:00,54.85,54.88,54.79,54.81,308200.0,37.8913,37.9121,37.8499,37.8637,308200.0
2012-05-18 09:30:00,55.07,55.7,54.91,55.49,696500.0,38.0433,38.4785,37.9328,38.3335,696500.0
2012-05-18 09:35:00,55.49,55.53,55.28,55.36,144700.0,38.3335,38.3611,38.1884,38.2436,144700.0
2012-05-18 09:40:00,55.37,55.5,55.32,55.39,68400.0,38.2506,38.3404,38.216,38.2644,68400.0
2012-05-18 09:45:00,55.39,55.57,55.39,55.54,74300.0,38.2644,38.3887,38.2644,38.368,74300.0
2012-05-18 09:50:00,55.53,55.54,55.42,55.42,55500.0,38.3611,38.368,38.2851,38.2851,55500.0
2012-05-18 09:55:00,55.42,55.59,55.41,55.51,74500.0,38.2851,38.4025,38.2782,38.3473,74500.0
2012-05-18 10:00:00,55.53,55.63,55.51,55.62,168500.0,38.3611,38.4302,38.3473,38.4233,168500.0
2012-05-18 10:05:00,55.62,55.75,55.6,55.75,87500.0,38.4233,38.5131,38.4094,38.5131,87500.0
2012-05-18 10:10:00,55.74,55.85,55.66,55.84,100900.0,38.5062,38.5821,38.4509,38.5752,100900.0
2012-05-18 10:15:00,55.85,55.86,55.66,55.66,56800.0,38.5821,38.5891,38.4509,38.4509,56800.0
2012-05-18 10:20:00,55.66,55.66,55.58,55.64,190600.0,38.4509,38.4509,38.3956,38.4371,190600.0
2012-05-18 10:25:00,55.65,55.69,55.62,55.65,65800.0,38.444,38.4716,38.4233,38.444,65800.0
2012-05-18 10:30:00,55.65,55.76,55.59,55.75,46400.0,38.444,38.52,38.4025,38.5131,46400.0
2012-05-18 10:35:00,55.75,55.78,55.64,55.77,120300.0,38.5131,38.5338,38.4371,38.5269,120300.0
2012-05-18 10:40:00,55.78,55.87,55.78,55.86,64000.0,38.5338,38.596,38.5338,38.5891,64000.0
2012-05-18 10:45:00,55.85,55.99,55.83,55.98,60100.0,38.5821,38.6789,38.5683,38.672,60100.0
2012-05-18 10:50:00,55.98,56.0,55.93,55.98,68800.0,38.672,38.6858,38.6374,38.672,68800.0
2012-05-18 10:55:00,55.98,55.99,55.9,55.9,72700.0,38.672,38.6789,38.6167,38.6167,72700.0
2012-05-18 11:00:00,55.9,55.91,55.78,55.8,40000.0,38.6167,38.6236,38.5338,38.5476,40000.0
2012-05-18 11:05:00,55.8,55.81,55.65,55.68,71700.0,38.5476,38.5545,38.444,38.4647,71700.0
2012-05-18 11:10:00,55.68,55.79,55.66,55.75,59300.0,38.4647,38.5407,38.4509,38.5131,59300.0
2012-05-18 11:15:00,55.76,55.81,55.74,55.8,55000.0,38.52,38.5545,38.5062,38.5476,55000.0
2012-05-18 11:20:00,55.81,55.84,55.77,55.82,67700.0,38.5545,38.5752,38.5269,38.5614,67700.0
2012-05-18 11:25:00,55.82,55.86,55.75,55.75,36200.0,38.5614,38.5891,38.5131,38.5131,36200.0
2012-05-18 11:30:00,55.75,55.78,55.6,55.69,77500.0,38.5131,38.5338,38.4094,38.4716,77500.0
2012-05-18 11:35:00,55.7,55.71,55.46,55.51,146300.0,38.4785,38.4854,38.3127,38.3473,146300.0
2012-05-18 11:40:00,55.52,55.55,55.45,55.55,93200.0,38.3542,38.3749,38.3058,38.3749,93200.0
2012-05-18 11:45:00,55.55,55.56,55.36,55.38,67900.0,38.3749,38.3818,38.2436,38.2575,67900.0
2012-05-18 11:50:00,55.37,55.45,55.33,55.34,72800.0,38.2506,38.3058,38.2229,38.2298,72800.0
2012-05-18 11:55:00,55.34,55.52,55.28,55.51,92500.0,38.2298,38.3542,38.1884,38.3473,92500.0
2012-05-18 12:00:00,55.51,55.58,55.5,55.57,47600.0,38.3473,38.3956,38.3404,38.3887,47600.0
2012-05-18 12:05:00,55.57,55.7,55.55,55.7,84400.0,38.3887,38.4785,38.3749,38.4785,84400.0
2012-05-18 12:10:00,55.69,55.79,55.69,55.79,46300.0,38.4716,38.5407,38.4716,38.5407,46300.0
2012-05-18 12:15:00,55.79,55.8,55.6,55.64,42700.0,38.5407,38.5476,38.4094,38.4371,42700.0
2012-05-18 12:20:00,55.63,55.68,55.58,55.65,35700.0,38.4302,38.4647,38.3956,38.444,35700.0
2012-05-18 12:25:00,55.65,55.78,55.65,55.76,38600.0,38.444,38.5338,38.444,38.52,38600.0
2012-05-18 12:30:00,55.76,55.91,55.73,55.9,98500.0,38.52,38.6236,38.4992,38.6167,98500.0
2012-05-18 12:35:00,55.9,55.92,55.83,55.85,104400.0,38.6167,38.6305,38.5683,38.5821,104400.0
2012-05-18 12:40:00,55.85,55.97,55.82,55.89,67900.0,38.5821,38.665,38.5614,38.6098,67900.0
2012-05-18 12:45:00,55.9,55.91,55.87,55.88,36900.0,38.6167,38.6236,38.596,38.6029,36900.0
2012-05-18 12:50:00,55.88,55.88,55.77,55.77,50300.0,38.6029,38.6029,38.5269,38.5269,50300.0
2012-05-18 12:55:00,55.77,55.78,55.72,55.73,22400.0,38.5269,38.5338,38.4923,38.4992,22400.0
2012-05-18 13:00:00,55.74,55.74,55.65,55.65,27800.0,38.5062,38.5062,38.444,38.444,27800.0
2012-05-18 13:05:00,55.65,55.67,55.62,55.67,28700.0,38.444,38.4578,38.4233,38.4578,28700.0
2012-05-18 13:10:00,55.67,55.77,55.67,55.69,38600.0,38.4578,38.5269,38.4578,38.4716,38600.0
2012-05-18 13:15:00,55.68,55.79,55.67,55.72,45700.0,38.4647,38.5407,38.4578,38.4923,45700.0
2012-05-18 13:20:00,55.72,55.73,55.69,55.71,42000.0,38.4923,38.4992,38.4716,38.4854,42000.0
2012-05-18 13:25:00,55.72,55.77,55.7,55.75,38800.0,38.4923,38.5269,38.4785,38.5131,38800.0
2012-05-18 13:30:00,55.76,55.77,55.7,55.74,33000.0,38.52,38.5269,38.4785,38.5062,33000.0
2012-05-18 13:35:00,55.74,55.81,55.72,55.73,36200.0,38.5062,38.5545,38.4923,38.4992,36200.0
2012-05-18 13:40:00,55.73,55.76,55.7,55.71,45100.0,38.4992,38.52,38.4785,38.4854,45100.0
2012-05-18 13:45:00,55.7,55.71,55.59,55.65,46300.0,38.4785,38.4854,38.4025,38.444,46300.0
2012-05-18 13:50:00,55.64,55.66,55.51,55.56,48900.0,38.4371,38.4509,38.3473,38.3818,48900.0
2012-05-18 13:55:00,55.56,55.6,55.51,55.51,35500.0,38.3818,38.4094,38.3473,38.3473,35500.0
2012-05-18 14:00:00,55.52,55.55,55.5,55.54,31300.0,38.3542,38.3749,38.3404,38.368,31300.0
2012-05-18 14:05:00,55.54,55.59,55.44,55.48,54100.0,38.368,38.4025,38.2989,38.3265,54100.0
2012-05-18 14:10:00,55.48,55.6,55.48,55.59,33100.0,38.3265,38.4094,38.3265,38.4025,33100.0
2012-05-18 14:15:00,55.6,55.63,55.58,55.63,73500.0,38.4094,38.4302,38.3956,38.4302,73500.0
2012-05-18 14:20:00,55.63,55.66,55.62,55.63,56500.0,38.4302,38.4509,38.4233,38.4302,56500.0
2012-05-18 14:25:00,55.62,55.7,55.62,55.69,72700.0,38.4233,38.4785,38.4233,38.4716,72700.0
2012-05-18 14:30:00,55.69,55.7,55.54,55.58,60200.0,38.4716,38.4785,38.368,38.3956,60200.0
2012-05-18 14:35:00,55.58,55.62,55.53,55.53,54500.0,38.3956,38.4233,38.3611,38.3611,54500.0
2012-05-18 14:40:00,55.52,55.55,55.49,55.52,127400.0,38.3542,38.3749,38.3335,38.3542,127400.0
2012-05-18 14:45:00,55.53,55.57,55.52,55.57,41000.0,38.3611,38.3887,38.3542,38.3887,41000.0
2012-05-18 14:50:00,55.57,55.68,55.57,55.59,54300.0,38.3887,38.4647,38.3887,38.4025,54300.0
2012-05-18 14:55:00,55.58,55.61,55.53,55.61,43200.0,38.3956,38.4163,38.3611,38.4163,43200.0
2012-05-18 15:00:00,55.61,55.61,55.46,55.49,95900.0,38.4163,38.4163,38.3127,38.3335,95900.0
2012-05-18 15:05:00,55.5,55.57,55.49,55.55,73400.0,38.3404,38.3887,38.3335,38.3749,73400.0
2012-05-18 15:10:00,55.56,55.65,55.55,55.6,46000.0,38.3818,38.444,38.3749,38.4094,46000.0
2012-05-18 15:15:00,55.6,55.64,55.58,55.64,26900.0,38.4094,38.4371,38.3956,38.4371,26900.0
2012-05-18 15:20:00,55.64,55.64,55.44,55.44,76400.0,38.4371,38.4371,38.2989,38.2989,76400.0
2012-05-18 15:25:00,55.45,55.51,55.41,55.41,60400.0,38.3058,38.3473,38.2782,38.2782,60400.0
2012-05-18 15:30:00,55.41,55.44,55.31,55.34,74900.0,38.2782,38.2989,38.2091,38.2298,74900.0
2012-05-18 15:35:00,55.33,55.41,55.33,55.4,90800.0,38.2229,38.2782,38.2229,38.2713,90800.0
2012-05-18 15:40:00,55.4,55.41,55.28,55.29,106700.0,38.2713,38.2782,38.1884,38.1953,106700.0
2012-05-18 15:45:00,55.3,55.4,55.3,55.3,112600.0,38.2022,38.2713,38.2022,38.2022,112600.0
2012-05-18 15:50:00,55.31,55.34,55.26,55.3,213700.0,38.2091,38.2298,38.1746,38.2022,213700.0
2012-05-18 15:55:00,55.3,55.5,55.3,55.48,432400.0,38.2022,38.3404,38.2022,38.3265,432400.0
2012-05-21 09:30:00,55.43,55.43,55.0,55.3,96600.0,38.292,38.292,37.9949,38.2022,96600.0
2012-05-21 09:35:00,55.31,55.37,55.12,55.24,76700.0,38.2091,38.2506,38.0778,38.1607,76700.0
2012-05-21 09:40:00,55.24,55.34,55.23,55.31,78600.0,38.1607,38.2298,38.1538,38.2091,78600.0
2012-05-21 09:45:00,55.29,55.31,55.09,55.25,111800.0,38.1953,38.2091,38.0571,38.1677,111800.0
2012-05-21 09:50:00,55.25,55.25,55.0,55.0,56700.0,38.1677,38.1677,37.9949,37.9949,56700.0
2012-05-21 09:55:00,55.02,55.04,54.93,54.98,230500.0,38.0088,38.0226,37.9466,37.9811,230500.0
2012-05-21 10:00:00,55.0,55.05,54.95,55.01,191000.0,37.9949,38.0295,37.9604,38.0019,191000.0
2012-05-21 10:05:00,55.01,55.16,55.01,55.08,73300.0,38.0019,38.1055,38.0019,38.0502,73300.0
2012-05-21 10:10:00,55.06,55.22,55.03,55.21,47000.0,38.0364,38.1469,38.0157,38.14,47000.0
2012-05-21 10:15:00,55.2,55.4,55.2,55.39,71600.0,38.1331,38.2713,38.1331,38.2644,71600.0
2012-05-21 10:20:00,55.38,55.54,55.37,55.52,90500.0,38.2575,38.368,38.2506,38.3542,90500.0
2012-05-21 10:25:00,55.53,55.67,55.48,55.64,79000.0,38.3611,38.4578,38.3265,38.4371,79000.0
2012-05-21 10:30:00,55.64,55.68,55.59,55.66,60600.0,38.4371,38.4647,38.4025,38.4509,60600.0
2012-05-21 10:35:00,55.66,55.69,55.4,55.4,75200.0,38.4509,38.4716,38.2713,38.2713,75200.0
2012-05-21 10:40:00,55.42,55.47,55.4,55.41,75300.0,38.2851,38.3196,38.2713,38.2782,75300.0
2012-05-21 10:45:00,55.41,55.46,55.4,55.41,73400.0,38.2782,38.3127,38.2713,38.2782,73400.0
2012-05-21 10:50:00,55.4,55.45,55.36,55.43,76100.0,38.2713,38.3058,38.2436,38.292,76100.0
2012-05-21 10:55:00,55.43,55.5,55.42,55.48,27200.0,38.292,38.3404,38.2851,38.3265,27200.0
2012-05-21 11:00:00,55.48,55.52,55.45,55.48,27500.0,38.3265,38.3542,38.3058,38.3265,27500.0
2012-05-21 11:05:00,55.48,55.51,55.42,55.42,26900.0,38.3265,38.3473,38.2851,38.2851,26900.0
2012-05-21 11:10:00,55.41,55.45,55.4,55.42,53500.0,38.2782,38.3058,38.2713,38.2851,53500.0
2012-05-21 11:15:00,55.42,55.42,55.37,55.39,75300.0,38.2851,38.2851,38.2506,38.2644,75300.0
2012-05-21 11:20:00,55.4,55.4,55.32,55.34,63400.0,38.2713,38.2713,38.216,38.2298,63400.0
2012-05-21 11:25:00,55.34,55.38,55.3,55.36,33300.0,38.2298,38.2575,38.2022,38.2436,33300.0
2012-05-21 11:30:00,55.37,55.38,55.32,55.33,17800.0,38.2506,38.2575,38.216,38.2229,17800.0
2012-05-21 11:35:00,55.33,55.34,55.26,55.26,56500.0,38.2229,38.2298,38.1746,38.1746,56500.0
2012-05-21 11:40:00,55.26,55.31,55.23,55.31,19600.0,38.1746,38.2091,38.1538,38.2091,19600.0
2012-05-21 11:45:00,55.31,55.4,55.31,55.39,19400.0,38.2091,38.2713,38.2091,38.2644,19400.0
2012-05-21 11:50:00,55.4,55.45,55.35,55.35,25400.0,38.2713,38.3058,38.2367,38.2367,25400.0
2012-05-21 11:55:00,55.34,55.38,55.31,55.37,28300.0,38.2298,38.2575,38.2091,38.2506,28300.0
2012-05-21 12:00:00,55.37,55.4,55.35,55.36,63600.0,38.2506,38.2713,38.2367,38.2436,63600.0
2012-05-21 12:05:00,55.37,55.39,55.33,55.37,42400.0,38.2506,38.2644,38.2229,38.2506,42400.0
2012-05-21 12:10:00,55.38,55.44,55.38,55.39,39600.0,38.2575,38.2989,38.2575,38.2644,39600.0
2012-05-21 12:15:00,55.4,55.43,55.35,55.36,44600.0,38.2713,38.292,38.2367,38.2436,44600.0
2012-05-21 12:20:00,55.36,55.4,55.3,55.36,102900.0,38.2436,38.2713,38.2022,38.2436,102900.0
2012-05-21 12:25:00,55.36,55.39,55.34,55.39,14200.0,38.2436,38.2644,38.2298,38.2644,14200.0
2012-05-21 12:30:00,55.4,55.46,55.4,55.44,33700.0,38.2713,38.3127,38.2713,38.2989,33700.0
2012-05-21 12:35:00,55.44,55.51,55.43,55.51,18200.0,38.2989,38.3473,38.292,38.3473,18200.0
2012-05-21 12:40:00,55.51,55.54,55.48,55.49,48400.0,38.3473,38.368,38.3265,38.3335,48400.0
2012-05-21 12:45:00,55.5,55.51,55.46,55.48,30800.0,38.3404,38.3473,38.3127,38.3265,30800.0
2012-05-21 12:50:00,55.49,55.59,55.48,55.58,85600.0,38.3335,38.4025,38.3265,38.3956,85600.0
2012-05-21 12:55:00,55.57,55.59,55.54,55.59,13600.0,38.3887,38.4025,38.368,38.4025,13600.0
2012-05-21 13:00:00,55.59,55.65,55.55,55.57,58400.0,38.4025,38.444,38.3749,38.3887,58400.0
2012-05-21 13:05:00,55.58,55.65,55.56,55.65,27900.0,38.3956,38.444,38.3818,38.444,27900.0
2012-05-21 13:10:00,55.65,55.67,55.58,55.58,38100.0,38.444,38.4578,38.3956,38.3956,38100.0
2012-05-21 13:15:00,55.57,55.59,55.55,55.56,26400.0,38.3887,38.4025,38.3749,38.3818,26400.0
2012-05-21 13:20:00,55.57,55.63,55.57,55.62,14200.0,38.3887,38.4302,38.3887,38.4233,14200.0
2012-05-21 13:25:00,55.63,55.64,55.57,55.58,18000.0,38.4302,38.4371,38.3887,38.3956,18000.0
2012-05-21 13:30:00,55.58,55.6,55.53,55.53,18200.0,38.3956,38.4094,38.3611,38.3611,18200.0
2012-05-21 13:35:00,55.53,55.6,55.53,55.56,22600.0,38.3611,38.4094,38.3611,38.3818,22600.0
2012-05-21 13:40:00,55.56,55.6,55.55,55.6,103300.0,38.3818,38.4094,38.3749,38.4094,103300.0
2012-05-21 13:45:00,55.59,55.66,55.58,55.61,35200.0,38.4025,38.4509,38.3956,38.4163,35200.0
2012-05-21 13:50:00,55.61,55.63,55.56,55.63,31300.0,38.4163,38.4302,38.3818,38.4302,31300.0
2012-05-21 13:55:00,55.64,55.64,55.58,55.62,15200.0,38.4371,38.4371,38.3956,38.4233,15200.0
2012-05-21 14:00:00,55.63,55.63,55.55,55.58,77300.0,38.4302,38.4302,38.3749,38.3956,77300.0
2012-05-21 14:05:00,55.57,55.58,55.56,55.57,18000.0,38.3887,38.3956,38.3818,38.3887,18000.0
2012-05-21 14:10:00,55.57,55.65,55.57,55.64,52200.0,38.3887,38.444,38.3887,38.4371,52200.0
2012-05-21 14:15:00,55.64,55.71,55.62,55.71,45300.0,38.4371,38.4854,38.4233,38.4854,45300.0
2012-05-21 14:20:00,55.71,55.76,55.69,55.69,52300.0,38.4854,38.52,38.4716,38.4716,52300.0
2012-05-21 14:25:00,55.69,55.69,55.64,55.64,39400.0,38.4716,38.4716,38.4371,38.4371,39400.0
2012-05-21 14:30:00,55.64,55.67,55.63,55.66,42700.0,38.4371,38.4578,38.4302,38.4509,42700.0
2012-05-21 14:35:00,55.65,55.66,55.63,55.64,21700.0,38.444,38.4509,38.4302,38.4371,21700.0
2012-05-21 14:40:00,55.64,55.68,55.63,55.67,19200.0,38.4371,38.4647,38.4302,38.4578,19200.0
2012-05-21 14:45:00,55.67,55.68,55.62,55.65,28300.0,38.4578,38.4647,38.4233,38.444,28300.0
2012-05-21 14:50:00,55.65,55.71,55.65,55.71,42700.0,38.444,38.4854,38.444,38.4854,42700.0
2012-05-21 14:55:00,55.7,55.76,55.68,55.69,34100.0,38.4785,38.52,38.4647,38.4716,34100.0
2012-05-21 15:00:00,55.68,55.76,55.68,55.7,31300.0,38.4647,38.52,38.4647,38.4785,31300.0
2012-05-21 15:05:00,55.7,55.72,55.68,55.7,64800.0,38.4785,38.4923,38.4647,38.4785,64800.0
2012-05-21 15:10:00,55.7,55.73,55.67,55.72,36900.0,38.4785,38.4992,38.4578,38.4923,36900.0
2012-05-21 15:15:00,55.73,55.8,55.72,55.79,28300.0,38.4992,38.5476,38.4923,38.5407,28300.0
2012-05-21 15:20:00,55.79,55.87,55.79,55.86,81100.0,38.5407,38.596,38.5407,38.5891,81100.0
2012-05-21 15:25:00,55.86,55.91,55.85,55.85,45400.0,38.5891,38.6236,38.5821,38.5821,45400.0
2012-05-21 15:30:00,55.85,55.85,55.77,55.8,102000.0,38.5821,38.5821,38.5269,38.5476,102000.0
2012-05-21 15:35:00,55.8,55.84,55.79,55.82,66700.0,38.5476,38.5752,38.5407,38.5614,66700.0
2012-05-21 15:40:00,55.83,55.84,55.79,55.81,57700.0,38.5683,38.5752,38.5407,38.5545,57700.0
2012-05-21 15:45:00,55.81,55.86,55.81,55.86,112100.0,38.5545,38.5891,38.5545,38.5891,112100.0
2012-05-21 15:50:00,55.85,55.86,55.81,55.82,103700.0,38.5821,38.5891,38.5545,38.5614,103700.0
2012-05-21 15:55:00,55.83,55.84,55.8,55.83,230200.0,38.5683,38.5752,38.5476,38.5683,230200.0
2012-05-22 09:30:00,55.95,56.31,55.81,56.19,87700.0,38.6512,38.8999,38.5545,38.817,87700.0
2012-05-22 09:35:00,56.18,56.18,55.88,55.89,65100.0,38.8101,38.8101,38.6029,38.6098,65100.0
2012-05-22 09:40:00,55.89,56.2,55.88,56.16,73500.0,38.6098,38.8239,38.6029,38.7963,73500.0
2012-05-22 09:45:00,56.16,56.32,56.14,56.3,94000.0,38.7963,38.9068,38.7825,38.893,94000.0
2012-05-22 09:50:00,56.3,56.35,56.23,56.35,83100.0,38.893,38.9276,38.8447,38.9276,83100.0
2012-05-22 09:55:00,56.34,56.35,56.1,56.12,73600.0,38.9206,38.9276,38.7548,38.7687,73600.0
2012-05-22 10:00:00,56.14,56.31,56.11,56.3,37400.0,38.7825,38.8999,38.7618,38.893,37400.0
2012-05-22 10:05:00,56.31,56.45,56.3,56.43,71900.0,38.8999,38.9966,38.893,38.9828,71900.0
2012-05-22 10:10:00,56.44,56.46,56.44,56.46,67300.0,38.9897,39.0035,38.9897,39.0035,67300.0
2012-05-22 10:15:00,56.46,56.48,56.43,56.44,59200.0,39.0035,39.0174,38.9828,38.9897,59200.0
2012-05-22 10:20:00,56.44,56.52,56.39,56.47,47500.0,38.9897,39.045,38.9552,39.0105,47500.0
2012-05-22 10:25:00,56.46,56.51,56.39,56.39,68600.0,39.0035,39.0381,38.9552,38.9552,68600.0
2012-05-22 10:30:00,56.39,56.43,56.35,56.36,43500.0,38.9552,38.9828,38.9276,38.9345,43500.0
2012-05-22 10:35:00,56.35,56.36,56.29,56.34,34500.0,38.9276,38.9345,38.8861,38.9206,34500.0
2012-05-22 10:40:00,56.35,56.43,56.35,56.37,36300.0,38.9276,38.9828,38.9276,38.9414,36300.0
2012-05-22 10:45:00,56.37,56.41,56.3,56.38,36400.0,38.9414,38.969,38.893,38.9483,36400.0
2012-05-22 10:50:00,56.38,56.45,56.35,56.44,31800.0,38.9483,38.9966,38.9276,38.9897,31800.0
2012-05-22 10:55:00,56.44,56.52,56.42,56.51,30600.0,38.9897,39.045,38.9759,39.0381,30600.0
2012-05-22 11:00:00,56.5,56.58,56.49,56.55,54100.0,39.0312,39.0864,39.0243,39.0657,54100.0
2012-05-22 11:05:00,56.54,56.64,56.54,56.54,44900.0,39.0588,39.1279,39.0588,39.0588,44900.0
2012-05-22 11:10:00,56.55,56.59,56.44,56.44,43600.0,39.0657,39.0933,38.9897,38.9897,43600.0
2012-05-22 11:15:00,56.44,56.55,56.44,56.54,41500.0,38.9897,39.0657,38.9897,39.0588,41500.0
2012-05-22 11:20:00,56.54,56.63,56.54,56.6,43600.0,39.0588,39.121,39.0588,39.1003,43600.0
2012-05-22 11:25:00,56.6,56.64,56.57,56.57,63600.0,39.1003,39.1279,39.0795,39.0795,63600.0
2012-05-22 11:30:00,56.58,56.65,56.58,56.65,33400.0,39.0864,39.1348,39.0864,39.1348,33400.0
2012-05-22 11:35:00,56.65,56.69,56.64,56.69,64000.0,39.1348,39.1624,39.1279,39.1624,64000.0
2012-05-22 11:40:00,56.69,56.7,56.58,56.61,59500.0,39.1624,39.1693,39.0864,39.1072,59500.0
2012-05-22 11:45:00,56.61,56.64,56.56,56.64,35600.0,39.1072,39.1279,39.0726,39.1279,35600.0
2012-05-22 11:50:00,56.65,56.65,56.6,56.63,35400.0,39.1348,39.1348,39.1003,39.121,35400.0
2012-05-22 11:55:00,56.64,56.67,56.6,56.63,52600.0,39.1279,39.1486,39.1003,39.121,52600.0
2012-05-22 12:00:00,56.64,56.65,56.58,56.62,49000.0,39.1279,39.1348,39.0864,39.1141,49000.0
2012-05-22 12:05:00,56.62,56.65,56.51,56.51,63100.0,39.1141,39.1348,39.0381,39.0381,63100.0
2012-05-22 12:10:00,56.5,56.53,56.46,56.51,41500.0,39.0312,39.0519,39.0035,39.0381,41500.0
2012-05-22 12:15:00,56.51,56.51,56.46,56.49,39800.0,39.0381,39.0381,39.0035,39.0243,39800.0
2012-05-22 12:20:00,56.5,56.55,56.47,56.53,54400.0,39.0312,39.0657,39.0105,39.0519,54400.0
2012-05-22 12:25:00,56.55,56.58,56.52,56.57,39900.0,39.0657,39.0864,39.045,39.0795,39900.0
2012-05-22 12:30:00,56.57,56.6,56.51,56.51,35100.0,39.0795,39.1003,39.0381,39.0381,35100.0
2012-05-22 12:35:00,56.51,56.54,56.49,56.52,34000.0,39.0381,39.0588,39.0243,39.045,34000.0
2012-05-22 12:40:00,56.53,56.56,56.51,56.52,24200.0,39.0519,39.0726,39.0381,39.045,24200.0
2012-05-22 12:45:00,56.52,56.58,56.5,56.56,24700.0,39.045,39.0864,39.0312,39.0726,24700.0
2012-05-22 12:50:00,56.57,56.6,56.55,56.59,43100.0,39.0795,39.1003,39.0657,39.0933,43100.0
2012-05-22 12:55:00,56.59,56.61,56.57,56.61,21500.0,39.0933,39.1072,39.0795,39.1072,21500.0
2012-05-22 13:00:00,56.61,56.7,56.6,56.68,33500.0,39.1072,39.1693,39.1003,39.1555,33500.0
2012-05-22 13:05:00,56.68,56.7,56.64,56.7,23700.0,39.1555,39.1693,39.1279,39.1693,23700.0
2012-05-22 13:10:00,56.7,56.71,56.68,56.71,33400.0,39.1693,39.1762,39.1555,39.1762,33400.0
2012-05-22 13:15:00,56.69,56.7,56.57,56.62,24900.0,39.1624,39.1693,39.0795,39.1141,24900.0
2012-05-22 13:20:00,56.63,56.7,56.61,56.68,19800.0,39.121,39.1693,39.1072,39.1555,19800.0
2012-05-22 13:25:00,56.68,56.7,56.61,56.61,42200.0,39.1555,39.1693,39.1072,39.1072,42200.0
2012-05-22 13:30:00,56.61,56.68,56.54,56.68,33400.0,39.1072,39.1555,39.0588,39.1555,33400.0
2012-05-22 13:35:00,56.67,56.67,56.62,56.62,23600.0,39.1486,39.1486,39.1141,39.1141,23600.0
2012-05-22 13:40:00,56.62,56.63,56.59,56.63,69400.0,39.1141,39.121,39.0933,39.121,69400.0
2012-05-22 13:45:00,56.62,56.63,56.55,56.62,39700.0,39.1141,39.121,39.0657,39.1141,39700.0
2012-05-22 13:50:00,56.62,56.72,56.62,56.7,61400.0,39.1141,39.1832,39.1141,39.1693,61400.0
2012-05-22 13:55:00,56.7,56.71,56.67,56.69,34000.0,39.1693,39.1762,39.1486,39.1624,34000.0
2012-05-22 14:00:00,56.69,56.77,56.67,56.76,56100.0,39.1624,39.2177,39.1486,39.2108,56100.0
2012-05-22 14:05:00,56.77,56.8,56.74,56.74,73300.0,39.2177,39.2384,39.197,39.197,73300.0
2012-05-22 14:10:00,56.74,56.76,56.67,56.76,69900.0,39.197,39.2108,39.1486,39.2108,69900.0
2012-05-22 14:15:00,56.76,56.78,56.67,56.75,60600.0,39.2108,39.2246,39.1486,39.2039,60600.0
2012-05-22 14:20:00,56.74,56.77,56.68,56.73,39800.0,39.197,39.2177,39.1555,39.1901,39800.0
2012-05-22 14:25:00,56.72,56.72,56.68,56.68,30600.0,39.1832,39.1832,39.1555,39.1555,30600.0
2012-05-22 14:30:00,56.69,56.75,56.59,56.63,62600.0,39.1624,39.2039,39.0933,39.121,62600.0
2012-05-22 14:35:00,56.62,56.72,56.6,56.71,67900.0,39.1141,39.1832,39.1003,39.1762,67900.0
2012-05-22 14:40:00,56.72,56.77,56.67,56.77,51600.0,39.1832,39.2177,39.1486,39.2177,51600.0
2012-05-22 14:45:00,56.77,56.79,56.7,56.79,55100.0,39.2177,39.2315,39.1693,39.2315,55100.0
2012-05-22 14:50:00,56.8,56.81,56.76,56.77,77200.0,39.2384,39.2453,39.2108,39.2177,77200.0
2012-05-22 14:55:00,56.77,56.82,56.76,56.76,80800.0,39.2177,39.2522,39.2108,39.2108,80800.0
2012-05-22 15:00:00,56.76,56.8,56.75,56.79,60300.0,39.2108,39.2384,39.2039,39.2315,60300.0
2012-05-22 15:05:00,56.79,56.81,56.75,56.76,61500.0,39.2315,39.2453,39.2039,39.2108,61500.0
2012-05-22 15:10:00,56.76,56.79,56.73,56.76,76500.0,39.2108,39.2315,39.1901,39.2108,76500.0
2012-05-22 15:15:00,56.75,56.9,56.73,56.74,226200.0,39.2039,39.3075,39.1901,39.197,226200.0
2012-05-22 15:20:00,56.76,56.79,56.57,56.6,255000.0,39.2108,39.2315,39.0795,39.1003,255000.0
2012-05-22 15:25:00,56.61,56.77,56.6,56.61,177600.0,39.1072,39.2177,39.1003,39.1072,177600.0
2012-05-22 15:30:00,56.61,56.62,56.47,56.49,231000.0,39.1072,39.1141,39.0105,39.0243,231000.0
2012-05-22 15:35:00,56.49,56.57,56.46,56.46,115300.0,39.0243,39.0795,39.0035,39.0035,115300.0
2012-05-22 15:40:00,56.46,56.5,56.41,56.43,163800.0,39.0035,39.0312,38.969,38.9828,163800.0
2012-05-22 15:45:00,56.43,56.49,56.39,56.42,231800.0,38.9828,39.0243,38.9552,38.9759,231800.0
2012-05-22 15:50:00,56.42,56.6,56.4,56.58,176100.0,38.9759,39.1003,38.9621,39.0864,176100.0
2012-05-22 15:55:00,56.58,56.73,56.54,56.71,323000.0,39.0864,39.1901,39.0588,39.1762,323000.0
2012-05-23 09:30:00,56.26,56.46,56.07,56.32,174000.0,38.8654,39.0035,38.7341,38.9068,174000.0
2012-05-23 09:35:00,56.33,56.7,56.28,56.62,112300.0,38.9137,39.1693,38.8792,39.1141,112300.0
2012-05-23 09:40:00,56.61,56.63,56.32,56.34,43300.0,39.1072,39.121,38.9068,38.9206,43300.0
2012-05-23 09:45:00,56.34,56.38,56.24,56.24,36000.0,38.9206,38.9483,38.8516,38.8516,36000.0
2012-05-23 09:50:00,56.24,56.59,56.22,56.55,91500.0,38.8516,39.0933,38.8377,39.0657,91500.0
2012-05-23 09:55:00,56.54,56.65,56.5,56.62,97000.0,39.0588,39.1348,39.0312,39.1141,97000.0
2012-05-23 10:00:00,56.62,56.67,56.43,56.43,58600.0,39.1141,39.1486,38.9828,38.9828,58600.0
2012-05-23 10:05:00,56.42,56.53,56.41,56.46,52700.0,38.9759,39.0519,38.969,39.0035,52700.0
2012-05-23 10:10:00,56.46,56.47,56.32,56.39,35200.0,39.0035,39.0105,38.9068,38.9552,35200.0
2012-05-23 10:15:00,56.39,56.42,56.27,56.34,30100.0,38.9552,38.9759,38.8723,38.9206,30100.0
2012-05-23 10:20:00,56.33,56.33,56.24,56.24,39300.0,38.9137,38.9137,38.8516,38.8516,39300.0
2012-05-23 10:25:00,56.25,56.29,56.14,56.26,34200.0,38.8585,38.8861,38.7825,38.8654,34200.0
2012-05-23 10:30:00,56.25,56.29,56.18,56.2,39300.0,38.8585,38.8861,38.8101,38.8239,39300.0
2012-05-23 10:35:00,56.2,56.2,55.98,56.05,30400.0,38.8239,38.8239,38.672,38.7203,30400.0
2012-05-23 10:40:00,56.04,56.11,56.02,56.1,25500.0,38.7134,38.7618,38.6996,38.7548,25500.0
2012-05-23 10:45:00,56.09,56.09,55.94,55.98,35000.0,38.7479,38.7479,38.6443,38.672,35000.0
2012-05-23 10:50:00,56.0,56.05,55.96,56.02,73400.0,38.6858,38.7203,38.6581,38.6996,73400.0
2012-05-23 10:55:00,56.01,56.06,56.0,56.03,35400.0,38.6927,38.7272,38.6858,38.7065,35400.0
2012-05-23 11:00:00,56.02,56.1,56.01,56.1,28900.0,38.6996,38.7548,38.6927,38.7548,28900.0
2012-05-23 11:05:00,56.09,56.25,56.09,56.2,74000.0,38.7479,38.8585,38.7479,38.8239,74000.0
2012-05-23 11:10:00,56.2,56.28,56.13,56.19,59900.0,38.8239,38.8792,38.7756,38.817,59900.0
2012-05-23 11:15:00,56.2,56.3,56.18,56.24,71400.0,38.8239,38.893,38.8101,38.8516,71400.0
2012-05-23 11:20:00,56.23,56.28,56.22,56.23,48100.0,38.8447,38.8792,38.8377,38.8447,48100.0
2012-05-23 11:25:00,56.23,56.24,56.18,56.22,28300.0,38.8447,38.8516,38.8101,38.8377,28300.0
2012-05-23 11:30:00,56.22,56.32,56.2,56.21,55500.0,38.8377,38.9068,38.8239,38.8308,55500.0
2012-05-23 11:35:00,56.2,56.21,56.11,56.2,26700.0,38.8239,38.8308,38.7618,38.8239,26700.0
2012-05-23 11:40:00,56.2,56.32,56.2,56.28,30400.0,38.8239,38.9068,38.8239,38.8792,30400.0
2012-05-23 11:45:00,56.26,56.28,56.2,56.22,24400.0,38.8654,38.8792,38.8239,38.8377,24400.0
2012-05-23 11:50:00,56.22,56.27,56.21,56.25,15800.0,38.8377,38.8723,38.8308,38.8585,15800.0
2012-05-23 11:55:00,56.25,56.27,56.2,56.26,24200.0,38.8585,38.8723,38.8239,38.8654,24200.0
2012-05-23 12:00:00,56.26,56.27,56.11,56.15,33900.0,38.8654,38.8723,38.7618,38.7894,33900.0
2012-05-23 12:05:00,56.15,56.15,56.05,56.12,24700.0,38.7894,38.7894,38.7203,38.7687,24700.0
2012-05-23 12:10:00,56.13,56.16,56.09,56.13,23900.0,38.7756,38.7963,38.7479,38.7756,23900.0
2012-05-23 12:15:00,56.13,56.18,56.13,56.14,26800.0,38.7756,38.8101,38.7756,38.7825,26800.0
2012-05-23 12:20:00,56.14,56.14,56.05,56.07,23400.0,38.7825,38.7825,38.7203,38.7341,23400.0
2012-05-23 12:25:00,56.07,56.14,56.07,56.11,28500.0,38.7341,38.7825,38.7341,38.7618,28500.0
2012-05-23 12:30:00,56.12,56.19,56.12,56.19,18000.0,38.7687,38.817,38.7687,38.817,18000.0
2012-05-23 12:35:00,56.18,56.23,56.17,56.23,16600.0,38.8101,38.8447,38.8032,38.8447,16600.0
2012-05-23 12:40:00,56.23,56.26,56.2,56.26,14000.0,38.8447,38.8654,38.8239,38.8654,14000.0
2012-05-23 12:45:00,56.26,56.33,56.25,56.32,16700.0,38.8654,38.9137,38.8585,38.9068,16700.0
2012-05-23 12:50:00,56.32,56.32,56.27,56.27,11900.0,38.9068,38.9068,38.8723,38.8723,11900.0
2012-05-23 12:55:00,56.27,56.27,56.18,56.21,14900.0,38.8723,38.8723,38.8101,38.8308,14900.0
2012-05-23 13:00:00,56.21,56.25,56.19,56.22,20200.0,38.8308,38.8585,38.817,38.8377,20200.0
2012-05-23 13:05:00,56.23,56.24,56.21,56.22,10200.0,38.8447,38.8516,38.8308,38.8377,10200.0
2012-05-23 13:10:00,56.22,56.28,56.22,56.25,19600.0,38.8377,38.8792,38.8377,38.8585,19600.0
2012-05-23 13:15:00,56.27,56.28,56.22,56.25,13500.0,38.8723,38.8792,38.8377,38.8585,13500.0
2012-05-23 13:20:00,56.24,56.33,56.24,56.29,31400.0,38.8516,38.9137,38.8516,38.8861,31400.0
2012-05-23 13:25:00,56.29,56.35,56.28,56.35,29000.0,38.8861,38.9276,38.8792,38.9276,29000.0
2012-05-23 13:30:00,56.34,56.37,56.29,56.31,39300.0,38.9206,38.9414,38.8861,38.8999,39300.0
2012-05-23 13:35:00,56.31,56.38,56.28,56.38,55200.0,38.8999,38.9483,38.8792,38.9483,55200.0
2012-05-23 13:40:00,56.39,56.44,56.38,56.39,34000.0,38.9552,38.9897,38.9483,38.9552,34000.0
2012-05-23 13:45:00,56.4,56.55,56.4,56.54,94100.0,38.9621,39.0657,38.9621,39.0588,94100.0
2012-05-23 13:50:00,56.54,56.55,56.45,56.49,49900.0,39.0588,39.0657,38.9966,39.0243,49900.0
2012-05-23 13:55:00,56.49,56.51,56.43,56.5,45600.0,39.0243,39.0381,38.9828,39.0312,45600.0
2012-05-23 14:00:00,56.49,56.5,56.41,56.42,22600.0,39.0243,39.0312,38.969,38.9759,22600.0
2012-05-23 14:05:00,56.41,56.48,56.4,56.47,36700.0,38.969,39.0174,38.9621,39.0105,36700.0
2012-05-23 14:10:00,56.46,56.46,56.38,56.38,18600.0,39.0035,39.0035,38.9483,38.9483,18600.0
2012-05-23 14:15:00,56.38,56.45,56.37,56.42,28700.0,38.9483,38.9966,38.9414,38.9759,28700.0
2012-05-23 14:20:00,56.42,56.42,56.35,56.35,21200.0,38.9759,38.9759,38.9276,38.9276,21200.0
2012-05-23 14:25:00,56.35,56.42,56.34,56.38,20700.0,38.9276,38.9759,38.9206,38.9483,20700.0
2012-05-23 14:30:00,56.37,56.41,56.35,56.39,23700.0,38.9414,38.969,38.9276,38.9552,23700.0
2012-05-23 14:35:00,56.38,56.41,56.37,56.4,44000.0,38.9483,38.969,38.9414,38.9621,44000.0
2012-05-23 14:40:00,56.4,56.56,56.37,56.52,70800.0,38.9621,39.0726,38.9414,39.045,70800.0
2012-05-23 14:45:00,56.52,56.54,56.43,56.45,33300.0,39.045,39.0588,38.9828,38.9966,33300.0
2012-05-23 14:50:00,56.46,56.57,56.45,56.55,48400.0,39.0035,39.0795,38.9966,39.0657,48400.0
2012-05-23 14:55:00,56.53,56.58,56.48,56.54,29500.0,39.0519,39.0864,39.0174,39.0588,29500.0
2012-05-23 15:00:00,56.54,56.62,56.48,56.51,35900.0,39.0588,39.1141,39.0174,39.0381,35900.0
2012-05-23 15:05:00,56.51,56.6,56.48,56.6,30000.0,39.0381,39.1003,39.0174,39.1003,30000.0
2012-05-23 15:10:00,56.6,56.65,56.55,56.59,42200.0,39.1003,39.1348,39.0657,39.0933,42200.0
2012-05-23 15:15:00,56.59,56.63,56.52,56.62,29600.0,39.0933,39.121,39.045,39.1141,29600.0
2012-05-23 15:20:00,56.62,56.69,56.59,56.59,47400.0,39.1141,39.1624,39.0933,39.0933,47400.0
2012-05-23 15:25:00,56.59,56.71,56.59,56.63,51200.0,39.0933,39.1762,39.0933,39.121,51200.0
2012-05-23 15:30:00,56.63,56.75,56.63,56.73,64400.0,39.121,39.2039,39.121,39.1901,64400.0
2012-05-23 15:35:00,56.72,56.84,56.7,56.82,75600.0,39.1832,39.2661,39.1693,39.2522,75600.0
2012-05-23 15:40:00,56.81,56.89,56.79,56.84,99600.0,39.2453,39.3006,39.2315,39.2661,99600.0
2012-05-23 15:45:00,56.83,56.84,56.72,56.73,108500.0,39.2591,39.2661,39.1832,39.1901,108500.0
2012-05-23 15:50:00,56.73,56.79,56.64,56.69,139300.0,39.1901,39.2315,39.1279,39.1624,139300.0
2012-05-23 15:55:00,56.7,56.8,56.68,56.77,292900.0,39.1693,39.2384,39.1555,39.2177,292900.0
2012-05-24 09:30:00,56.86,57.11,56.81,57.07,99400.0,39.2799,39.4526,39.2453,39.4249,99400.0
2012-05-24 09:35:00,57.05,57.32,57.03,57.09,111900.0,39.4111,39.5976,39.3973,39.4388,111900.0
2012-05-24 09:40:00,57.08,57.11,56.93,57.0,83200.0,39.4318,39.4526,39.3282,39.3766,83200.0
2012-05-24 09:45:00,57.0,57.01,56.85,56.87,63900.0,39.3766,39.3835,39.273,39.2868,63900.0
2012-05-24 09:50:00,56.88,56.9,56.85,56.86,97800.0,39.2937,39.3075,39.273,39.2799,97800.0
2012-05-24 09:55:00,56.86,56.86,56.76,56.84,75400.0,39.2799,39.2799,39.2108,39.2661,75400.0
2012-05-24 10:00:00,56.84,57.02,56.83,57.01,184700.0,39.2661,39.3904,39.2591,39.3835,184700.0
2012-05-24 10:05:00,57.0,57.09,57.0,57.01,69200.0,39.3766,39.4388,39.3766,39.3835,69200.0
2012-05-24 10:10:00,57.01,57.13,57.0,57.11,61500.0,39.3835,39.4664,39.3766,39.4526,61500.0
2012-05-24 10:15:00,57.11,57.18,57.08,57.17,34400.0,39.4526,39.5009,39.4318,39.494,34400.0
2012-05-24 10:20:00,57.17,57.23,57.12,57.13,46200.0,39.494,39.5355,39.4595,39.4664,46200.0
2012-05-24 10:25:00,57.13,57.23,57.05,57.23,43100.0,39.4664,39.5355,39.4111,39.5355,43100.0
2012-05-24 10:30:00,57.23,57.35,57.15,57.33,43600.0,39.5355,39.6184,39.4802,39.6046,43600.0
2012-05-24 10:35:00,57.34,57.39,57.28,57.28,60100.0,39.6115,39.646,39.57,39.57,60100.0
2012-05-24 10:40:00,57.28,57.3,57.23,57.25,44600.0,39.57,39.5838,39.5355,39.5493,44600.0
2012-05-24 10:45:00,57.25,57.28,57.2,57.2,38700.0,39.5493,39.57,39.5147,39.5147,38700.0
2012-05-24 10:50:00,57.2,57.21,57.03,57.09,84100.0,39.5147,39.5217,39.3973,39.4388,84100.0
2012-05-24 10:55:00,57.09,57.21,57.07,57.2,25700.0,39.4388,39.5217,39.4249,39.5147,25700.0
2012-05-24 11:00:00,57.2,57.22,57.14,57.17,33800.0,39.5147,39.5286,39.4733,39.494,33800.0
2012-05-24 11:05:00,57.16,57.26,57.16,57.24,37500.0,39.4871,39.5562,39.4871,39.5424,37500.0
2012-05-24 11:10:00,57.23,57.31,57.22,57.27,30300.0,39.5355,39.5907,39.5286,39.5631,30300.0
2012-05-24 11:15:00,57.26,57.32,57.2,57.2,26500.0,39.5562,39.5976,39.5147,39.5147,26500.0
2012-05-24 11:20:00,57.2,57.24,57.19,57.2,27100.0,39.5147,39.5424,39.5078,39.5147,27100.0
2012-05-24 11:25:00,57.2,57.24,57.17,57.22,21400.0,39.5147,39.5424,39.494,39.5286,21400.0
2012-05-24 11:30:00,57.21,57.21,57.06,57.11,117500.0,39.5217,39.5217,39.418,39.4526,117500.0
2012-05-24 11:35:00,57.11,57.19,57.1,57.19,20900.0,39.4526,39.5078,39.4457,39.5078,20900.0
2012-05-24 11:40:00,57.19,57.24,57.16,57.18,46200.0,39.5078,39.5424,39.4871,39.5009,46200.0
2012-05-24 11:45:00,57.19,57.21,57.16,57.21,23500.0,39.5078,39.5217,39.4871,39.5217,23500.0
2012-05-24 11:50:00,57.21,57.25,57.16,57.17,30700.0,39.5217,39.5493,39.4871,39.494,30700.0
2012-05-24 11:55:00,57.17,57.21,57.1,57.21,31900.0,39.494,39.5217,39.4457,39.5217,31900.0
2012-05-24 12:00:00,57.21,57.21,57.02,57.07,32600.0,39.5217,39.5217,39.3904,39.4249,32600.0
2012-05-24 12:05:00,57.06,57.08,57.01,57.05,34300.0,39.418,39.4318,39.3835,39.4111,34300.0
2012-05-24 12:10:00,57.07,57.13,57.0,57.03,122100.0,39.4249,39.4664,39.3766,39.3973,122100.0
2012-05-24 12:15:00,57.02,57.03,56.97,56.98,33100.0,39.3904,39.3973,39.3559,39.3628,33100.0
2012-05-24 12:20:00,56.99,57.03,56.99,57.03,44300.0,39.3697,39.3973,39.3697,39.3973,44300.0
2012-05-24 12:25:00,57.03,57.03,56.99,57.0,20700.0,39.3973,39.3973,39.3697,39.3766,20700.0
2012-05-24 12:30:00,56.99,57.0,56.94,56.94,54800.0,39.3697,39.3766,39.3351,39.3351,54800.0
2012-05-24 12:35:00,56.95,56.96,56.87,56.89,49700.0,39.342,39.349,39.2868,39.3006,49700.0
2012-05-24 12:40:00,56.89,56.9,56.83,56.86,31400.0,39.3006,39.3075,39.2591,39.2799,31400.0
2012-05-24 12:45:00,56.87,56.93,56.87,56.93,23500.0,39.2868,39.3282,39.2868,39.3282,23500.0
2012-05-24 12:50:00,56.93,56.93,56.82,56.84,75400.0,39.3282,39.3282,39.2522,39.2661,75400.0
2012-05-24 12:55:00,56.83,56.88,56.8,56.84,26800.0,39.2591,39.2937,39.2384,39.2661,26800.0
2012-05-24 13:00:00,56.85,56.91,56.83,56.89,42900.0,39.273,39.3144,39.2591,39.3006,42900.0
2012-05-24 13:05:00,56.9,56.91,56.88,56.89,43500.0,39.3075,39.3144,39.2937,39.3006,43500.0
2012-05-24 13:10:00,56.88,56.88,56.78,56.85,28000.0,39.2937,39.2937,39.2246,39.273,28000.0
2012-05-24 13:15:00,56.85,56.93,56.84,56.84,61100.0,39.273,39.3282,39.2661,39.2661,61100.0
2012-05-24 13:20:00,56.84,56.86,56.81,56.83,23400.0,39.2661,39.2799,39.2453,39.2591,23400.0
2012-05-24 13:25:00,56.83,56.85,56.69,56.73,43200.0,39.2591,39.273,39.1624,39.1901,43200.0
2012-05-24 13:30:00,56.73,56.78,56.65,56.77,27300.0,39.1901,39.2246,39.1348,39.2177,27300.0
2012-05-24 13:35:00,56.77,56.77,56.72,56.75,37900.0,39.2177,39.2177,39.1832,39.2039,37900.0
2012-05-24 13:40:00,56.76,56.85,56.74,56.84,125100.0,39.2108,39.273,39.197,39.2661,125100.0
2012-05-24 13:45:00,56.84,56.86,56.78,56.79,46200.0,39.2661,39.2799,39.2246,39.2315,46200.0
2012-05-24 13:50:00,56.8,56.81,56.75,56.76,18000.0,39.2384,39.2453,39.2039,39.2108,18000.0
2012-05-24 13:55:00,56.76,56.8,56.74,56.74,34100.0,39.2108,39.2384,39.197,39.197,34100.0
2012-05-24 14:00:00,56.73,56.85,56.72,56.85,33500.0,39.1901,39.273,39.1832,39.273,33500.0
2012-05-24 14:05:00,56.84,56.89,56.84,56.89,28600.0,39.2661,39.3006,39.2661,39.3006,28600.0
2012-05-24 14:10:00,56.89,56.89,56.8,56.83,37000.0,39.3006,39.3006,39.2384,39.2591,37000.0
2012-05-24 14:15:00,56.83,56.87,56.8,56.86,34500.0,39.2591,39.2868,39.2384,39.2799,34500.0
2012-05-24 14:20:00,56.86,56.89,56.85,56.89,23400.0,39.2799,39.3006,39.273,39.3006,23400.0
2012-05-24 14:25:00,56.88,56.91,56.85,56.91,35700.0,39.2937,39.3144,39.273,39.3144,35700.0
2012-05-24 14:30:00,56.9,56.99,56.89,56.99,72300.0,39.3075,39.3697,39.3006,39.3697,72300.0
2012-05-24 14:35:00,57.0,57.04,56.92,56.93,49500.0,39.3766,39.4042,39.3213,39.3282,49500.0
2012-05-24 14:40:00,56.92,56.92,56.81,56.81,41000.0,39.3213,39.3213,39.2453,39.2453,41000.0
2012-05-24 14:45:00,56.81,56.9,56.79,56.9,29300.0,39.2453,39.3075,39.2315,39.3075,29300.0
2012-05-24 14:50:00,56.9,56.93,56.88,56.93,29400.0,39.3075,39.3282,39.2937,39.3282,29400.0
2012-05-24 14:55:00,56.93,56.97,56.88,56.89,30200.0,39.3282,39.3559,39.2937,39.3006,30200.0
2012-05-24 15:00:00,56.88,57.04,56.88,57.0,51900.0,39.2937,39.4042,39.2937,39.3766,51900.0
2012-05-24 15:05:00,56.99,57.0,56.86,56.87,62400.0,39.3697,39.3766,39.2799,39.2868,62400.0
2012-05-24 15:10:00,56.87,56.88,56.77,56.88,92000.0,39.2868,39.2937,39.2177,39.2937,92000.0
2012-05-24 15:15:00,56.88,56.99,56.86,56.98,44600.0,39.2937,39.3697,39.2799,39.3628,44600.0
2012-05-24 15:20:00,56.98,57.03,56.95,57.03,39500.0,39.3628,39.3973,39.342,39.3973,39500.0
2012-05-24 15:25:00,57.03,57.19,57.03,57.13,65900.0,39.3973,39.5078,39.3973,39.4664,65900.0
2012-05-24 15:30:00,57.14,57.22,57.09,57.12,72300.0,39.4733,39.5286,39.4388,39.4595,72300.0
2012-05-24 15:35:00,57.13,57.19,57.09,57.15,55200.0,39.4664,39.5078,39.4388,39.4802,55200.0
2012-05-24 15:40:00,57.15,57.2,57.13,57.15,84800.0,39.4802,39.5147,39.4664,39.4802,84800.0
2012-05-24 15:45:00,57.15,57.24,57.15,57.24,82200.0,39.4802,39.5424,39.4802,39.5424,82200.0
2012-05-24 15:50:00,57.23,57.28,57.21,57.26,124000.0,39.5355,39.57,39.5217,39.5562,124000.0
2012-05-24 15:55:00,57.27,57.28,57.2,57.22,212400.0,39.5631,39.57,39.5147,39.5286,212400.0
2012-05-25 09:30:00,57.43,57.43,57.17,57.2,76700.0,39.6736,39.6736,39.494,39.5147,76700.0
2012-05-25 09:35:00,57.23,57.45,57.2,57.41,65100.0,39.5355,39.6875,39.5147,39.6598,65100.0
2012-05-25 09:40:00,57.4,57.43,57.24,57.29,56100.0,39.6529,39.6736,39.5424,39.5769,56100.0
2012-05-25 09:45:00,57.29,57.43,57.29,57.38,57200.0,39.5769,39.6736,39.5769,39.6391,57200.0
2012-05-25 09:50:00,57.38,57.48,57.34,57.41,53300.0,39.6391,39.7082,39.6115,39.6598,53300.0
2012-05-25 09:55:00,57.41,57.61,57.35,57.61,139500.0,39.6598,39.798,39.6184,39.798,139500.0
2012-05-25 10:00:00,57.61,57.62,57.49,57.53,83600.0,39.798,39.8049,39.7151,39.7427,83600.0
2012-05-25 10:05:00,57.53,57.54,57.36,57.45,78100.0,39.7427,39.7496,39.6253,39.6875,78100.0
2012-05-25 10:10:00,57.45,57.52,57.39,57.48,98400.0,39.6875,39.7358,39.646,39.7082,98400.0
2012-05-25 10:15:00,57.48,57.6,57.46,57.56,70700.0,39.7082,39.7911,39.6944,39.7634,70700.0
2012-05-25 10:20:00,57.55,57.61,57.53,57.6,82200.0,39.7565,39.798,39.7427,39.7911,82200.0
2012-05-25 10:25:00,57.61,57.65,57.57,57.58,75100.0,39.798,39.8256,39.7704,39.7773,75100.0
2012-05-25 10:30:00,57.58,57.67,57.55,57.66,74100.0,39.7773,39.8394,39.7565,39.8325,74100.0
2012-05-25 10:35:00,57.66,57.69,57.65,57.69,46300.0,39.8325,39.8532,39.8256,39.8532,46300.0
2012-05-25 10:40:00,57.69,57.69,57.48,57.5,77200.0,39.8532,39.8532,39.7082,39.722,77200.0
2012-05-25 10:45:00,57.5,57.5,57.47,57.5,36700.0,39.722,39.722,39.7013,39.722,36700.0
2012-05-25 10:50:00,57.5,57.51,57.45,57.47,40500.0,39.722,39.7289,39.6875,39.7013,40500.0
2012-05-25 10:55:00,57.48,57.52,57.45,57.46,37200.0,39.7082,39.7358,39.6875,39.6944,37200.0
2012-05-25 11:00:00,57.46,57.53,57.46,57.5,31200.0,39.6944,39.7427,39.6944,39.722,31200.0
2012-05-25 11:05:00,57.49,57.52,57.46,57.49,41500.0,39.7151,39.7358,39.6944,39.7151,41500.0
2012-05-25 11:10:00,57.49,57.5,57.42,57.45,34100.0,39.7151,39.722,39.6667,39.6875,34100.0
2012-05-25 11:15:00,57.45,57.47,57.42,57.43,38000.0,39.6875,39.7013,39.6667,39.6736,38000.0
2012-05-25 11:20:00,57.43,57.45,57.4,57.43,50100.0,39.6736,39.6875,39.6529,39.6736,50100.0
2012-05-25 11:25:00,57.43,57.5,57.43,57.5,37900.0,39.6736,39.722,39.6736,39.722,37900.0
2012-05-25 11:30:00,57.49,57.5,57.39,57.5,59000.0,39.7151,39.722,39.646,39.722,59000.0
2012-05-25 11:35:00,57.5,57.52,57.45,57.49,40900.0,39.722,39.7358,39.6875,39.7151,40900.0
2012-05-25 11:40:00,57.49,57.52,57.48,57.51,35300.0,39.7151,39.7358,39.7082,39.7289,35300.0
2012-05-25 11:45:00,57.51,57.52,57.47,57.52,32800.0,39.7289,39.7358,39.7013,39.7358,32800.0
2012-05-25 11:50:00,57.5,57.59,57.49,57.54,47800.0,39.722,39.7842,39.7151,39.7496,47800.0
2012-05-25 11:55:00,57.54,57.54,57.43,57.43,71600.0,39.7496,39.7496,39.6736,39.6736,71600.0
2012-05-25 12:00:00,57.42,57.43,57.31,57.31,81800.0,39.6667,39.6736,39.5907,39.5907,81800.0
2012-05-25 12:05:00,57.33,57.35,57.32,57.35,29300.0,39.6046,39.6184,39.5976,39.6184,29300.0
2012-05-25 12:10:00,57.35,57.37,57.34,57.36,15800.0,39.6184,39.6322,39.6115,39.6253,15800.0
2012-05-25 12:15:00,57.37,57.39,57.36,57.39,24000.0,39.6322,39.646,39.6253,39.646,24000.0
2012-05-25 12:20:00,57.39,57.46,57.38,57.46,23200.0,39.646,39.6944,39.6391,39.6944,23200.0
2012-05-25 12:25:00,57.46,57.55,57.46,57.48,129700.0,39.6944,39.7565,39.6944,39.7082,129700.0
2012-05-25 12:30:00,57.48,57.48,57.41,57.41,35700.0,39.7082,39.7082,39.6598,39.6598,35700.0
2012-05-25 12:35:00,57.41,57.43,57.39,57.42,34000.0,39.6598,39.6736,39.646,39.6667,34000.0
2012-05-25 12:40:00,57.43,57.46,57.4,57.41,28500.0,39.6736,39.6944,39.6529,39.6598,28500.0
2012-05-25 12:45:00,57.42,57.5,57.42,57.47,32800.0,39.6667,39.722,39.6667,39.7013,32800.0
2012-05-25 12:50:00,57.46,57.53,57.46,57.52,55400.0,39.6944,39.7427,39.6944,39.7358,55400.0
2012-05-25 12:55:00,57.52,57.54,57.5,57.5,86300.0,39.7358,39.7496,39.722,39.722,86300.0
2012-05-25 13:00:00,57.5,57.51,57.45,57.49,82900.0,39.722,39.7289,39.6875,39.7151,82900.0
2012-05-25 13:05:00,57.49,57.55,57.48,57.54,9500.0,39.7151,39.7565,39.7082,39.7496,9500.0
2012-05-25 13:10:00,57.54,57.59,57.54,57.59,23700.0,39.7496,39.7842,39.7496,39.7842,23700.0
2012-05-25 13:15:00,57.59,57.64,57.58,57.63,21500.0,39.7842,39.8187,39.7773,39.8118,21500.0
2012-05-25 13:20:00,57.63,57.68,57.63,57.65,41200.0,39.8118,39.8463,39.8118,39.8256,41200.0
2012-05-25 13:25:00,57.64,57.65,57.61,57.62,16100.0,39.8187,39.8256,39.798,39.8049,16100.0
2012-05-25 13:30:00,57.64,57.69,57.56,57.56,57900.0,39.8187,39.8532,39.7634,39.7634,57900.0
2012-05-25 13:35:00,57.56,57.63,57.56,57.61,26100.0,39.7634,39.8118,39.7634,39.798,26100.0
2012-05-25 13:40:00,57.61,57.64,57.57,57.59,21500.0,39.798,39.8187,39.7704,39.7842,21500.0
2012-05-25 13:45:00,57.59,57.61,57.58,57.6,14100.0,39.7842,39.798,39.7773,39.7911,14100.0
2012-05-25 13:50:00,57.59,57.61,57.56,57.6,28500.0,39.7842,39.798,39.7634,39.7911,28500.0
2012-05-25 13:55:00,57.6,57.63,57.59,57.6,27800.0,39.7911,39.8118,39.7842,39.7911,27800.0
2012-05-25 14:00:00,57.6,57.61,57.58,57.59,29400.0,39.7911,39.798,39.7773,39.7842,29400.0
2012-05-25 14:05:00,57.59,57.59,57.56,57.57,30700.0,39.7842,39.7842,39.7634,39.7704,30700.0
2012-05-25 14:10:00,57.56,57.65,57.56,57.64,31600.0,39.7634,39.8256,39.7634,39.8187,31600.0
2012-05-25 14:15:00,57.65,57.66,57.61,57.61,43700.0,39.8256,39.8325,39.798,39.798,43700.0
2012-05-25 14:20:00,57.61,57.66,57.56,57.62,47000.0,39.798,39.8325,39.7634,39.8049,47000.0
2012-05-25 14:25:00,57.62,57.69,57.58,57.69,45500.0,39.8049,39.8532,39.7773,39.8532,45500.0
2012-05-25 14:30:00,57.69,57.71,57.64,57.67,74700.0,39.8532,39.8671,39.8187,39.8394,74700.0
2012-05-25 14:35:00,57.66,57.67,57.62,57.67,33500.0,39.8325,39.8394,39.8049,39.8394,33500.0
2012-05-25 14:40:00,57.67,57.68,57.63,57.65,44300.0,39.8394,39.8463,39.8118,39.8256,44300.0
2012-05-25 14:45:00,57.66,57.67,57.63,57.64,86900.0,39.8325,39.8394,39.8118,39.8187,86900.0
2012-05-25 14:50:00,57.65,57.66,57.6,57.63,34900.0,39.8256,39.8325,39.7911,39.8118,34900.0
2012-05-25 14:55:00,57.63,57.66,57.61,57.62,27100.0,39.8118,39.8325,39.798,39.8049,27100.0
2012-05-25 15:00:00,57.62,57.69,57.61,57.66,44700.0,39.8049,39.8532,39.798,39.8325,44700.0
2012-05-25 15:05:00,57.66,57.68,57.64,57.65,23900.0,39.8325,39.8463,39.8187,39.8256,23900.0
2012-05-25 15:10:00,57.65,57.67,57.61,57.61,43800.0,39.8256,39.8394,39.798,39.798,43800.0
2012-05-25 15:15:00,57.61,57.64,57.58,57.58,43300.0,39.798,39.8187,39.7773,39.7773,43300.0
2012-05-25 15:20:00,57.58,57.58,57.44,57.48,100100.0,39.7773,39.7773,39.6805,39.7082,100100.0
2012-05-25 15:25:00,57.49,57.51,57.46,57.48,64000.0,39.7151,39.7289,39.6944,39.7082,64000.0
2012-05-25 15:30:00,57.49,57.57,57.45,57.5,59800.0,39.7151,39.7704,39.6875,39.722,59800.0
2012-05-25 15:35:00,57.52,57.54,57.48,57.52,55300.0,39.7358,39.7496,39.7082,39.7358,55300.0
2012-05-25 15:40:00,57.53,57.61,57.53,57.59,63800.0,39.7427,39.798,39.7427,39.7842,63800.0
2012-05-25 15:45:00,57.59,57.63,57.57,57.62,88800.0,39.7842,39.8118,39.7704,39.8049,88800.0
2012-05-25 15:50:00,57.61,57.63,57.56,57.61,89800.0,39.798,39.8118,39.7634,39.798,89800.0
2012-05-25 15:55:00,57.61,57.64,57.57,57.61,140400.0,39.798,39.8187,39.7704,39.798,140400.0
2012-05-29 09:30:00,57.9,57.9,57.76,57.85,119600.0,39.9983,39.9983,39.9016,39.9638,119600.0
2012-05-29 09:35:00,57.8,57.95,57.77,57.89,59700.0,39.9292,40.0329,39.9085,39.9914,59700.0
2012-05-29 09:40:00,57.9,57.92,57.83,57.87,110800.0,39.9983,40.0121,39.95,39.9776,110800.0
2012-05-29 09:45:00,57.87,57.89,57.72,57.74,44800.0,39.9776,39.9914,39.874,39.8878,44800.0
2012-05-29 09:50:00,57.76,57.84,57.66,57.69,43800.0,39.9016,39.9569,39.8325,39.8532,43800.0
2012-05-29 09:55:00,57.7,57.71,57.63,57.67,40200.0,39.8602,39.8671,39.8118,39.8394,40200.0
2012-05-29 10:00:00,57.66,57.73,57.53,57.69,99600.0,39.8325,39.8809,39.7427,39.8532,99600.0
2012-05-29 10:05:00,57.69,57.76,57.67,57.73,57500.0,39.8532,39.9016,39.8394,39.8809,57500.0
2012-05-29 10:10:00,57.73,57.89,57.73,57.88,40800.0,39.8809,39.9914,39.8809,39.9845,40800.0
2012-05-29 10:15:00,57.89,57.92,57.8,57.87,122200.0,39.9914,40.0121,39.9292,39.9776,122200.0
2012-05-29 10:20:00,57.87,57.89,57.83,57.87,112600.0,39.9776,39.9914,39.95,39.9776,112600.0
2012-05-29 10:25:00,57.87,57.89,57.79,57.84,47900.0,39.9776,39.9914,39.9223,39.9569,47900.0
2012-05-29 10:30:00,57.84,57.89,57.8,57.82,271500.0,39.9569,39.9914,39.9292,39.9431,271500.0
2012-05-29 10:35:00,57.8,57.85,57.75,57.75,59100.0,39.9292,39.9638,39.8947,39.8947,59100.0
2012-05-29 10:40:00,57.76,57.77,57.67,57.75,38200.0,39.9016,39.9085,39.8394,39.8947,38200.0
2012-05-29 10:45:00,57.74,57.76,57.69,57.72,51100.0,39.8878,39.9016,39.8532,39.874,51100.0
2012-05-29 10:50:00,57.72,57.76,57.71,57.76,42700.0,39.874,39.9016,39.8671,39.9016,42700.0
2012-05-29 10:55:00,57.76,57.79,57.72,57.74,35200.0,39.9016,39.9223,39.874,39.8878,35200.0
2012-05-29 11:00:00,57.74,57.75,57.65,57.66,63600.0,39.8878,39.8947,39.8256,39.8325,63600.0
2012-05-29 11:05:00,57.66,57.73,57.65,57.73,48600.0,39.8325,39.8809,39.8256,39.8809,48600.0
2012-05-29 11:10:00,57.73,57.79,57.7,57.79,46700.0,39.8809,39.9223,39.8602,39.9223,46700.0
2012-05-29 11:15:00,57.78,57.8,57.71,57.76,38800.0,39.9154,39.9292,39.8671,39.9016,38800.0
2012-05-29 11:20:00,57.77,57.77,57.68,57.7,69700.0,39.9085,39.9085,39.8463,39.8602,69700.0
2012-05-29 11:25:00,57.7,57.76,57.69,57.73,105400.0,39.8602,39.9016,39.8532,39.8809,105400.0
2012-05-29 11:30:00,57.73,57.78,57.69,57.7,148200.0,39.8809,39.9154,39.8532,39.8602,148200.0
2012-05-29 11:35:00,57.69,57.7,57.6,57.62,53300.0,39.8532,39.8602,39.7911,39.8049,53300.0
2012-05-29 11:40:00,57.61,57.64,57.54,57.58,60400.0,39.798,39.8187,39.7496,39.7773,60400.0
2012-05-29 11:45:00,57.58,57.58,57.45,57.49,80000.0,39.7773,39.7773,39.6875,39.7151,80000.0
2012-05-29 11:50:00,57.5,57.63,57.5,57.63,51600.0,39.722,39.8118,39.722,39.8118,51600.0
2012-05-29 11:55:00,57.63,57.66,57.57,57.59,65300.0,39.8118,39.8325,39.7704,39.7842,65300.0
2012-05-29 12:00:00,57.58,57.58,57.46,57.47,64200.0,39.7773,39.7773,39.6944,39.7013,64200.0
2012-05-29 12:05:00,57.48,57.5,57.4,57.43,41500.0,39.7082,39.722,39.6529,39.6736,41500.0
2012-05-29 12:10:00,57.42,57.44,57.39,57.4,51000.0,39.6667,39.6805,39.646,39.6529,51000.0
2012-05-29 12:15:00,57.41,57.49,57.39,57.48,32200.0,39.6598,39.7151,39.646,39.7082,32200.0
2012-05-29 12:20:00,57.48,57.54,57.47,57.52,18900.0,39.7082,39.7496,39.7013,39.7358,18900.0
2012-05-29 12:25:00,57.52,57.6,57.52,57.6,42000.0,39.7358,39.7911,39.7358,39.7911,42000.0
2012-05-29 12:30:00,57.6,57.61,57.53,57.58,39400.0,39.7911,39.798,39.7427,39.7773,39400.0
2012-05-29 12:35:00,57.59,57.66,57.58,57.65,31500.0,39.7842,39.8325,39.7773,39.8256,31500.0
2012-05-29 12:40:00,57.65,57.71,57.64,57.65,38300.0,39.8256,39.8671,39.8187,39.8256,38300.0
2012-05-29 12:45:00,57.65,57.68,57.61,57.65,50300.0,39.8256,39.8463,39.798,39.8256,50300.0
2012-05-29 12:50:00,57.65,57.7,57.61,57.69,71300.0,39.8256,39.8602,39.798,39.8532,71300.0
2012-05-29 12:55:00,57.68,57.69,57.58,57.58,41800.0,39.8463,39.8532,39.7773,39.7773,41800.0
2012-05-29 13:00:00,57.58,57.59,57.55,57.59,25800.0,39.7773,39.7842,39.7565,39.7842,25800.0
2012-05-29 13:05:00,57.58,57.66,57.57,57.63,47700.0,39.7773,39.8325,39.7704,39.8118,47700.0
2012-05-29 13:10:00,57.63,57.78,57.63,57.76,35500.0,39.8118,39.9154,39.8118,39.9016,35500.0
2012-05-29 13:15:00,57.75,57.8,57.73,57.78,56500.0,39.8947,39.9292,39.8809,39.9154,56500.0
2012-05-29 13:20:00,57.78,57.78,57.73,57.77,30500.0,39.9154,39.9154,39.8809,39.9085,30500.0
2012-05-29 13:25:00,57.78,57.8,57.76,57.76,33100.0,39.9154,39.9292,39.9016,39.9016,33100.0
2012-05-29 13:30:00,57.77,57.8,57.74,57.77,54100.0,39.9085,39.9292,39.8878,39.9085,54100.0
2012-05-29 13:35:00,57.77,57.8,57.73,57.8,34700.0,39.9085,39.9292,39.8809,39.9292,34700.0
2012-05-29 13:40:00,57.8,57.87,57.79,57.87,42700.0,39.9292,39.9776,39.9223,39.9776,42700.0
2012-05-29 13:45:00,57.87,57.9,57.86,57.88,21200.0,39.9776,39.9983,39.9707,39.9845,21200.0
2012-05-29 13:50:00,57.87,57.91,57.86,57.89,43800.0,39.9776,40.0052,39.9707,39.9914,43800.0
2012-05-29 13:55:00,57.89,57.92,57.86,57.89,65000.0,39.9914,40.0121,39.9707,39.9914,65000.0
2012-05-29 14:00:00,57.89,57.91,57.88,57.89,42400.0,39.9914,40.0052,39.9845,39.9914,42400.0
2012-05-29 14:05:00,57.89,57.95,57.88,57.89,45400.0,39.9914,40.0329,39.9845,39.9914,45400.0
2012-05-29 14:10:00,57.89,57.98,57.86,57.93,49200.0,39.9914,40.0536,39.9707,40.019,49200.0
2012-05-29 14:15:00,57.93,57.95,57.88,57.95,30000.0,40.019,40.0329,39.9845,40.0329,30000.0
2012-05-29 14:20:00,57.95,57.96,57.85,57.85,29100.0,40.0329,40.0398,39.9638,39.9638,29100.0
2012-05-29 14:25:00,57.86,57.92,57.85,57.92,30500.0,39.9707,40.0121,39.9638,40.0121,30500.0
2012-05-29 14:30:00,57.92,57.93,57.89,57.93,29700.0,40.0121,40.019,39.9914,40.019,29700.0
2012-05-29 14:35:00,57.93,57.95,57.88,57.89,32800.0,40.019,40.0329,39.9845,39.9914,32800.0
2012-05-29 14:40:00,57.88,57.93,57.86,57.86,49200.0,39.9845,40.019,39.9707,39.9707,49200.0
2012-05-29 14:45:00,57.86,57.89,57.85,57.89,44600.0,39.9707,39.9914,39.9638,39.9914,44600.0
2012-05-29 14:50:00,57.9,57.95,57.89,57.9,45000.0,39.9983,40.0329,39.9914,39.9983,45000.0
2012-05-29 14:55:00,57.91,57.99,57.91,57.97,33200.0,40.0052,40.0605,40.0052,40.0467,33200.0
2012-05-29 15:00:00,57.96,57.98,57.91,57.96,26000.0,40.0398,40.0536,40.0052,40.0398,26000.0
2012-05-29 15:05:00,57.95,58.0,57.95,57.99,50500.0,40.0329,40.0674,40.0329,40.0605,50500.0
2012-05-29 15:10:00,57.99,58.04,57.98,58.02,49800.0,40.0605,40.095,40.0536,40.0812,49800.0
2012-05-29 15:15:00,58.02,58.08,58.01,58.04,38900.0,40.0812,40.1227,40.0743,40.095,38900.0
2012-05-29 15:20:00,58.04,58.08,58.02,58.06,58100.0,40.095,40.1227,40.0812,40.1089,58100.0
2012-05-29 15:25:00,58.06,58.1,58.05,58.07,53000.0,40.1089,40.1365,40.1019,40.1158,53000.0
2012-05-29 15:30:00,58.07,58.09,58.02,58.07,36700.0,40.1158,40.1296,40.0812,40.1158,36700.0
2012-05-29 15:35:00,58.07,58.13,58.03,58.04,93200.0,40.1158,40.1572,40.0881,40.095,93200.0
2012-05-29 15:40:00,58.05,58.16,58.04,58.15,78100.0,40.1019,40.1779,40.095,40.171,78100.0
2012-05-29 15:45:00,58.15,58.16,58.1,58.12,100800.0,40.171,40.1779,40.1365,40.1503,100800.0
2012-05-29 15:50:00,58.11,58.17,58.11,58.16,121200.0,40.1434,40.1848,40.1434,40.1779,121200.0
2012-05-29 15:55:00,58.15,58.16,58.07,58.13,144400.0,40.171,40.1779,40.1158,40.1572,144400.0
2012-05-30 09:30:00,57.76,57.8,57.28,57.4,159900.0,39.9016,39.9292,39.57,39.6529,159900.0
2012-05-30 09:35:00,57.39,57.46,57.24,57.25,179200.0,39.646,39.6944,39.5424,39.5493,179200.0
2012-05-30 09:40:00,57.25,57.3,57.16,57.19,190700.0,39.5493,39.5838,39.4871,39.5078,190700.0
2012-05-30 09:45:00,57.17,57.26,57.15,57.18,145400.0,39.494,39.5562,39.4802,39.5009,145400.0
2012-05-30 09:50:00,57.17,57.21,57.13,57.18,92600.0,39.494,39.5217,39.4664,39.5009,92600.0
2012-05-30 09:55:00,57.18,57.21,57.16,57.17,73800.0,39.5009,39.5217,39.4871,39.494,73800.0
2012-05-30 10:00:00,57.17,57.18,57.06,57.18,94300.0,39.494,39.5009,39.418,39.5009,94300.0
2012-05-30 10:05:00,57.18,57.25,57.15,57.2,126200.0,39.5009,39.5493,39.4802,39.5147,126200.0
2012-05-30 10:10:00,57.18,57.21,57.15,57.21,77000.0,39.5009,39.5217,39.4802,39.5217,77000.0
2012-05-30 10:15:00,57.2,57.23,57.12,57.17,142200.0,39.5147,39.5355,39.4595,39.494,142200.0
2012-05-30 10:20:00,57.17,57.19,57.12,57.17,130800.0,39.494,39.5078,39.4595,39.494,130800.0
2012-05-30 10:25:00,57.17,57.22,57.1,57.19,119700.0,39.494,39.5286,39.4457,39.5078,119700.0
2012-05-30 10:30:00,57.19,57.19,57.07,57.09,189600.0,39.5078,39.5078,39.4249,39.4388,189600.0
2012-05-30 10:35:00,57.09,57.11,57.05,57.07,40500.0,39.4388,39.4526,39.4111,39.4249,40500.0
2012-05-30 10:40:00,57.08,57.13,57.06,57.08,65700.0,39.4318,39.4664,39.418,39.4318,65700.0
2012-05-30 10:45:00,57.07,57.13,57.06,57.07,150400.0,39.4249,39.4664,39.418,39.4249,150400.0
2012-05-30 10:50:00,57.07,57.13,57.0,57.12,85500.0,39.4249,39.4664,39.3766,39.4595,85500.0
2012-05-30 10:55:00,57.12,57.16,57.11,57.14,21000.0,39.4595,39.4871,39.4526,39.4733,21000.0
2012-05-30 11:00:00,57.15,57.22,57.12,57.21,30600.0,39.4802,39.5286,39.4595,39.5217,30600.0
2012-05-30 11:05:00,57.21,57.33,57.21,57.31,81400.0,39.5217,39.6046,39.5217,39.5907,81400.0
2012-05-30 11:10:00,57.32,57.41,57.31,57.41,63500.0,39.5976,39.6598,39.5907,39.6598,63500.0
2012-05-30 11:15:00,57.41,57.44,57.41,57.42,31500.0,39.6598,39.6805,39.6598,39.6667,31500.0
2012-05-30 11:20:00,57.42,57.5,57.4,57.5,45800.0,39.6667,39.722,39.6529,39.722,45800.0
2012-05-30 11:25:00,57.5,57.68,57.5,57.67,66900.0,39.722,39.8463,39.722,39.8394,66900.0
2012-05-30 11:30:00,57.68,57.69,57.59,57.66,67200.0,39.8463,39.8532,39.7842,39.8325,67200.0
2012-05-30 11:35:00,57.66,57.81,57.66,57.78,98200.0,39.8325,39.9361,39.8325,39.9154,98200.0
2012-05-30 11:40:00,57.79,57.8,57.71,57.72,34800.0,39.9223,39.9292,39.8671,39.874,34800.0
2012-05-30 11:45:00,57.72,57.75,57.67,57.69,40200.0,39.874,39.8947,39.8394,39.8532,40200.0
2012-05-30 11:50:00,57.69,57.77,57.68,57.73,54500.0,39.8532,39.9085,39.8463,39.8809,54500.0
2012-05-30 11:55:00,57.74,57.84,57.71,57.81,108800.0,39.8878,39.9569,39.8671,39.9361,108800.0
2012-05-30 12:00:00,57.8,57.8,57.62,57.65,53200.0,39.9292,39.9292,39.8049,39.8256,53200.0
2012-05-30 12:05:00,57.64,57.77,57.63,57.76,59700.0,39.8187,39.9085,39.8118,39.9016,59700.0
2012-05-30 12:10:00,57.76,57.78,57.69,57.69,39600.0,39.9016,39.9154,39.8532,39.8532,39600.0
2012-05-30 12:15:00,57.69,57.69,57.65,57.68,16100.0,39.8532,39.8532,39.8256,39.8463,16100.0
2012-05-30 12:20:00,57.67,57.71,57.67,57.71,23600.0,39.8394,39.8671,39.8394,39.8671,23600.0
2012-05-30 12:25:00,57.7,57.73,57.66,57.72,31900.0,39.8602,39.8809,39.8325,39.874,31900.0
2012-05-30 12:30:00,57.72,57.74,57.67,57.71,25700.0,39.874,39.8878,39.8394,39.8671,25700.0
2012-05-30 12:35:00,57.72,57.75,57.69,57.69,24100.0,39.874,39.8947,39.8532,39.8532,24100.0
2012-05-30 12:40:00,57.69,57.7,57.64,57.67,20600.0,39.8532,39.8602,39.8187,39.8394,20600.0
2012-05-30 12:45:00,57.67,57.73,57.67,57.7,22100.0,39.8394,39.8809,39.8394,39.8602,22100.0
2012-05-30 12:50:00,57.71,57.78,57.71,57.76,21200.0,39.8671,39.9154,39.8671,39.9016,21200.0
2012-05-30 12:55:00,57.75,57.78,57.72,57.72,14100.0,39.8947,39.9154,39.874,39.874,14100.0
2012-05-30 13:00:00,57.72,57.74,57.63,57.63,21800.0,39.874,39.8878,39.8118,39.8118,21800.0
2012-05-30 13:05:00,57.63,57.66,57.58,57.58,20700.0,39.8118,39.8325,39.7773,39.7773,20700.0
2012-05-30 13:10:00,57.58,57.61,57.57,57.58,11600.0,39.7773,39.798,39.7704,39.7773,11600.0
2012-05-30 13:15:00,57.57,57.6,57.55,57.56,13500.0,39.7704,39.7911,39.7565,39.7634,13500.0
2012-05-30 13:20:00,57.56,57.61,57.53,57.59,23900.0,39.7634,39.798,39.7427,39.7842,23900.0
2012-05-30 13:25:00,57.59,57.6,57.56,57.56,12400.0,39.7842,39.7911,39.7634,39.7634,12400.0
2012-05-30 13:30:00,57.56,57.73,57.56,57.71,39300.0,39.7634,39.8809,39.7634,39.8671,39300.0
2012-05-30 13:35:00,57.7,57.73,57.65,57.7,24200.0,39.8602,39.8809,39.8256,39.8602,24200.0
2012-05-30 13:40:00,57.69,57.71,57.63,57.67,12800.0,39.8532,39.8671,39.8118,39.8394,12800.0
2012-05-30 13:45:00,57.68,57.73,57.66,57.7,123000.0,39.8463,39.8809,39.8325,39.8602,123000.0
2012-05-30 13:50:00,57.7,57.76,57.68,57.76,48300.0,39.8602,39.9016,39.8463,39.9016,48300.0
2012-05-30 13:55:00,57.76,57.76,57.68,57.71,26000.0,39.9016,39.9016,39.8463,39.8671,26000.0
2012-05-30 14:00:00,57.71,57.74,57.65,57.65,27400.0,39.8671,39.8878,39.8256,39.8256,27400.0
2012-05-30 14:05:00,57.65,57.72,57.63,57.64,22100.0,39.8256,39.874,39.8118,39.8187,22100.0
2012-05-30 14:10:00,57.63,57.65,57.59,57.65,21800.0,39.8118,39.8256,39.7842,39.8256,21800.0
2012-05-30 14:15:00,57.64,57.71,57.64,57.71,14600.0,39.8187,39.8671,39.8187,39.8671,14600.0
2012-05-30 14:20:00,57.71,57.72,57.66,57.7,16600.0,39.8671,39.874,39.8325,39.8602,16600.0
2012-05-30 14:25:00,57.69,57.7,57.6,57.68,46900.0,39.8532,39.8602,39.7911,39.8463,46900.0
2012-05-30 14:30:00,57.69,57.73,57.64,57.71,194800.0,39.8532,39.8809,39.8187,39.8671,194800.0
2012-05-30 14:35:00,57.7,57.7,57.62,57.68,23900.0,39.8602,39.8602,39.8049,39.8463,23900.0
2012-05-30 14:40:00,57.67,57.69,57.62,57.67,26800.0,39.8394,39.8532,39.8049,39.8394,26800.0
2012-05-30 14:45:00,57.68,57.73,57.67,57.67,127900.0,39.8463,39.8809,39.8394,39.8394,127900.0
2012-05-30 14:50:00,57.67,57.68,57.6,57.67,22900.0,39.8394,39.8463,39.7911,39.8394,22900.0
2012-05-30 14:55:00,57.68,57.7,57.65,57.66,19300.0,39.8463,39.8602,39.8256,39.8325,19300.0
2012-05-30 15:00:00,57.66,57.7,57.62,57.62,38300.0,39.8325,39.8602,39.8049,39.8049,38300.0
2012-05-30 15:05:00,57.62,57.69,57.61,57.68,28100.0,39.8049,39.8532,39.798,39.8463,28100.0
2012-05-30 15:10:00,57.69,57.69,57.61,57.64,37200.0,39.8532,39.8532,39.798,39.8187,37200.0
2012-05-30 15:15:00,57.64,57.66,57.59,57.61,56400.0,39.8187,39.8325,39.7842,39.798,56400.0
2012-05-30 15:20:00,57.62,57.63,57.57,57.62,61700.0,39.8049,39.8118,39.7704,39.8049,61700.0
2012-05-30 15:25:00,57.62,57.68,57.61,57.66,206100.0,39.8049,39.8463,39.798,39.8325,206100.0
2012-05-30 15:30:00,57.65,57.65,57.58,57.64,60500.0,39.8256,39.8256,39.7773,39.8187,60500.0
2012-05-30 15:35:00,57.64,57.68,57.6,57.68,72600.0,39.8187,39.8463,39.7911,39.8463,72600.0
2012-05-30 15:40:00,57.68,57.73,57.66,57.73,158500.0,39.8463,39.8809,39.8325,39.8809,158500.0
2012-05-30 15:45:00,57.73,57.73,57.7,57.71,144400.0,39.8809,39.8809,39.8602,39.8671,144400.0
2012-05-30 15:50:00,57.71,57.72,57.64,57.67,165100.0,39.8671,39.874,39.8187,39.8394,165100.0
2012-05-30 15:55:00,57.66,57.74,57.64,57.65,455400.0,39.8325,39.8878,39.8187,39.8256,455400.0
2012-05-31 09:30:00,58.33,58.45,58.1,58.33,545300.0,40.2954,40.3783,40.1365,40.2954,545300.0
2012-05-31 09:35:00,58.33,58.35,58.12,58.12,193400.0,40.2954,40.3092,40.1503,40.1503,193400.0
2012-05-31 09:40:00,58.11,58.16,57.97,58.0,259200.0,40.1434,40.1779,40.0467,40.0674,259200.0
2012-05-31 09:45:00,58.0,58.05,57.84,57.89,161600.0,40.0674,40.1019,39.9569,39.9914,161600.0
2012-05-31 09:50:00,57.94,58.02,57.89,58.0,104300.0,40.026,40.0812,39.9914,40.0674,104300.0
2012-05-31 09:55:00,58.01,58.24,58.0,58.22,142100.0,40.0743,40.2332,40.0674,40.2194,142100.0
2012-05-31 10:00:00,58.21,58.35,58.2,58.32,172000.0,40.2125,40.3092,40.2056,40.2885,172000.0
2012-05-31 10:05:00,58.31,58.4,58.29,58.33,149600.0,40.2816,40.3437,40.2677,40.2954,149600.0
2012-05-31 10:10:00,58.33,58.34,58.12,58.21,98700.0,40.2954,40.3023,40.1503,40.2125,98700.0
2012-05-31 10:15:00,58.21,58.32,58.17,58.2,85300.0,40.2125,40.2885,40.1848,40.2056,85300.0
2012-05-31 10:20:00,58.2,58.27,58.1,58.14,93100.0,40.2056,40.2539,40.1365,40.1641,93100.0
2012-05-31 10:25:00,58.11,58.25,58.09,58.24,76500.0,40.1434,40.2401,40.1296,40.2332,76500.0
2012-05-31 10:30:00,58.24,58.25,58.09,58.16,101000.0,40.2332,40.2401,40.1296,40.1779,101000.0
2012-05-31 10:35:00,58.16,58.25,58.12,58.13,89600.0,40.1779,40.2401,40.1503,40.1572,89600.0
2012-05-31 10:40:00,58.12,58.13,57.98,58.02,153500.0,40.1503,40.1572,40.0536,40.0812,153500.0
2012-05-31 10:45:00,58.02,58.06,57.97,58.06,196100.0,40.0812,40.1089,40.0467,40.1089,196100.0
2012-05-31 10:50:00,58.07,58.08,57.97,58.06,64300.0,40.1158,40.1227,40.0467,40.1089,64300.0
2012-05-31 10:55:00,58.05,58.16,58.05,58.12,44200.0,40.1019,40.1779,40.1019,40.1503,44200.0
2012-05-31 11:00:00,58.11,58.17,58.02,58.05,56400.0,40.1434,40.1848,40.0812,40.1019,56400.0
2012-05-31 11:05:00,58.06,58.14,58.0,58.11,49900.0,40.1089,40.1641,40.0674,40.1434,49900.0
2012-05-31 11:10:00,58.09,58.13,58.04,58.05,46100.0,40.1296,40.1572,40.095,40.1019,46100.0
2012-05-31 11:15:00,58.04,58.08,57.97,58.05,54400.0,40.095,40.1227,40.0467,40.1019,54400.0
2012-05-31 11:20:00,58.06,58.11,58.01,58.09,54900.0,40.1089,40.1434,40.0743,40.1296,54900.0
2012-05-31 11:25:00,58.1,58.17,58.09,58.13,62900.0,40.1365,40.1848,40.1296,40.1572,62900.0
2012-05-31 11:30:00,58.13,58.18,58.06,58.18,66000.0,40.1572,40.1917,40.1089,40.1917,66000.0
2012-05-31 11:35:00,58.17,58.17,58.06,58.14,74300.0,40.1848,40.1848,40.1089,40.1641,74300.0
2012-05-31 11:40:00,58.15,58.21,58.14,58.2,26900.0,40.171,40.2125,40.1641,40.2056,26900.0
2012-05-31 11:45:00,58.21,58.21,58.09,58.1,50400.0,40.2125,40.2125,40.1296,40.1365,50400.0
2012-05-31 11:50:00,58.1,58.17,58.07,58.16,35900.0,40.1365,40.1848,40.1158,40.1779,35900.0
2012-05-31 11:55:00,58.16,58.2,58.14,58.16,32300.0,40.1779,40.2056,40.1641,40.1779,32300.0
2012-05-31 12:00:00,58.15,58.21,58.11,58.18,51500.0,40.171,40.2125,40.1434,40.1917,51500.0
2012-05-31 12:05:00,58.17,58.25,58.16,58.24,52800.0,40.1848,40.2401,40.1779,40.2332,52800.0
2012-05-31 12:10:00,58.25,58.26,58.15,58.25,127700.0,40.2401,40.247,40.171,40.2401,127700.0
2012-05-31 12:15:00,58.26,58.27,58.21,58.25,58300.0,40.247,40.2539,40.2125,40.2401,58300.0
2012-05-31 12:20:00,58.25,58.35,58.24,58.33,119300.0,40.2401,40.3092,40.2332,40.2954,119300.0
2012-05-31 12:25:00,58.33,58.4,58.32,58.35,74600.0,40.2954,40.3437,40.2885,40.3092,74600.0
2012-05-31 12:30:00,58.35,58.37,58.28,58.28,52600.0,40.3092,40.323,40.2608,40.2608,52600.0
2012-05-31 12:35:00,58.28,58.3,58.16,58.21,37200.0,40.2608,40.2746,40.1779,40.2125,37200.0
2012-05-31 12:40:00,58.21,58.25,58.19,58.23,26100.0,40.2125,40.2401,40.1987,40.2263,26100.0
2012-05-31 12:45:00,58.24,58.4,58.24,58.4,77600.0,40.2332,40.3437,40.2332,40.3437,77600.0
2012-05-31 12:50:00,58.4,58.4,58.31,58.31,27500.0,40.3437,40.3437,40.2816,40.2816,27500.0
2012-05-31 12:55:00,58.32,58.37,58.3,58.36,27500.0,40.2885,40.323,40.2746,40.3161,27500.0
2012-05-31 13:00:00,58.36,58.44,58.33,58.39,40100.0,40.3161,40.3714,40.2954,40.3368,40100.0
2012-05-31 13:05:00,58.39,58.45,58.35,58.42,64200.0,40.3368,40.3783,40.3092,40.3575,64200.0
2012-05-31 13:10:00,58.41,58.44,58.37,58.43,23400.0,40.3506,40.3714,40.323,40.3645,23400.0
2012-05-31 13:15:00,58.43,58.46,58.37,58.38,52500.0,40.3645,40.3852,40.323,40.3299,52500.0
2012-05-31 13:20:00,58.39,58.41,58.33,58.33,26900.0,40.3368,40.3506,40.2954,40.2954,26900.0
2012-05-31 13:25:00,58.34,58.34,58.26,58.26,22100.0,40.3023,40.3023,40.247,40.247,22100.0
2012-05-31 13:30:00,58.26,58.28,58.23,58.25,38100.0,40.247,40.2608,40.2263,40.2401,38100.0
2012-05-31 13:35:00,58.23,58.25,58.11,58.17,62900.0,40.2263,40.2401,40.1434,40.1848,62900.0
2012-05-31 13:40:00,58.16,58.16,58.07,58.12,87800.0,40.1779,40.1779,40.1158,40.1503,87800.0
2012-05-31 13:45:00,58.13,58.16,58.06,58.06,54200.0,40.1572,40.1779,40.1089,40.1089,54200.0
2012-05-31 13:50:00,58.06,58.06,57.99,58.0,44700.0,40.1089,40.1089,40.0605,40.0674,44700.0
2012-05-31 13:55:00,58.0,58.03,58.0,58.03,34000.0,40.0674,40.0881,40.0674,40.0881,34000.0
2012-05-31 14:00:00,58.03,58.11,58.02,58.11,29800.0,40.0881,40.1434,40.0812,40.1434,29800.0
2012-05-31 14:05:00,58.11,58.15,58.11,58.14,34500.0,40.1434,40.171,40.1434,40.1641,34500.0
2012-05-31 14:10:00,58.14,58.18,58.09,58.09,41400.0,40.1641,40.1917,40.1296,40.1296,41400.0
2012-05-31 14:15:00,58.09,58.1,58.03,58.03,42200.0,40.1296,40.1365,40.0881,40.0881,42200.0
2012-05-31 14:20:00,58.03,58.03,57.97,57.98,32900.0,40.0881,40.0881,40.0467,40.0536,32900.0
2012-05-31 14:25:00,57.98,58.1,57.98,58.07,39000.0,40.0536,40.1365,40.0536,40.1158,39000.0
2012-05-31 14:30:00,58.06,58.12,58.03,58.11,60300.0,40.1089,40.1503,40.0881,40.1434,60300.0
2012-05-31 14:35:00,58.09,58.14,58.07,58.14,38500.0,40.1296,40.1641,40.1158,40.1641,38500.0
2012-05-31 14:40:00,58.13,58.16,58.12,58.12,38200.0,40.1572,40.1779,40.1503,40.1503,38200.0
2012-05-31 14:45:00,58.12,58.12,58.04,58.04,38700.0,40.1503,40.1503,40.095,40.095,38700.0
2012-05-31 14:50:00,58.04,58.05,57.99,58.01,48200.0,40.095,40.1019,40.0605,40.0743,48200.0
2012-05-31 14:55:00,58.01,58.16,57.99,58.13,61300.0,40.0743,40.1779,40.0605,40.1572,61300.0
2012-05-31 15:00:00,58.13,58.13,57.99,58.0,62200.0,40.1572,40.1572,40.0605,40.0674,62200.0
2012-05-31 15:05:00,58.01,58.07,58.01,58.03,47000.0,40.0743,40.1158,40.0743,40.0881,47000.0
2012-05-31 15:10:00,58.03,58.04,57.99,58.01,124700.0,40.0881,40.095,40.0605,40.0743,124700.0
2012-05-31 15:15:00,58.02,58.06,58.02,58.03,68400.0,40.0812,40.1089,40.0812,40.0881,68400.0
2012-05-31 15:20:00,58.02,58.05,57.99,58.05,40200.0,40.0812,40.1019,40.0605,40.1019,40200.0
2012-05-31 15:25:00,58.06,58.17,58.05,58.14,66400.0,40.1089,40.1848,40.1019,40.1641,66400.0
2012-05-31 15:30:00,58.15,58.16,58.09,58.12,66600.0,40.171,40.1779,40.1296,40.1503,66600.0
2012-05-31 15:35:00,58.12,58.23,58.1,58.2,86300.0,40.1503,40.2263,40.1365,40.2056,86300.0
2012-05-31 15:40:00,58.19,58.19,58.09,58.12,55100.0,40.1987,40.1987,40.1296,40.1503,55100.0
2012-05-31 15:45:00,58.1,58.11,58.0,58.02,107800.0,40.1365,40.1434,40.0674,40.0812,107800.0
2012-05-31 15:50:00,58.02,58.02,57.86,57.89,146300.0,40.0812,40.0812,39.9707,39.9914,146300.0
2012-05-31 15:55:00,57.9,57.95,57.88,57.91,217600.0,39.9983,40.0329,39.9845,40.0052,217600.0
2012-06-01 09:30:00,57.22,57.47,57.16,57.36,120200.0,39.5286,39.7013,39.4871,39.6253,120200.0
2012-06-01 09:35:00,57.38,57.43,57.1,57.21,128700.0,39.6391,39.6736,39.4457,39.5217,128700.0
2012-06-01 09:40:00,57.2,57.4,57.19,57.33,56900.0,39.5147,39.6529,39.5078,39.6046,56900.0
2012-06-01 09:45:00,57.32,57.34,57.16,57.27,72900.0,39.5976,39.6115,39.4871,39.5631,72900.0
2012-06-01 09:50:00,57.25,57.28,57.14,57.22,56800.0,39.5493,39.57,39.4733,39.5286,56800.0
2012-06-01 09:55:00,57.22,57.34,57.11,57.33,75000.0,39.5286,39.6115,39.4526,39.6046,75000.0
2012-06-01 10:00:00,57.33,57.43,57.25,57.34,92500.0,39.6046,39.6736,39.5493,39.6115,92500.0
2012-06-01 10:05:00,57.33,57.35,57.22,57.32,67300.0,39.6046,39.6184,39.5286,39.5976,67300.0
2012-06-01 10:10:00,57.34,57.35,57.21,57.23,49600.0,39.6115,39.6184,39.5217,39.5355,49600.0
2012-06-01 10:15:00,57.22,57.31,57.21,57.24,49400.0,39.5286,39.5907,39.5217,39.5424,49400.0
2012-06-01 10:20:00,57.23,57.31,57.17,57.3,36400.0,39.5355,39.5907,39.494,39.5838,36400.0
2012-06-01 10:25:00,57.3,57.32,57.19,57.23,35000.0,39.5838,39.5976,39.5078,39.5355,35000.0
2012-06-01 10:30:00,57.24,57.28,57.18,57.28,38800.0,39.5424,39.57,39.5009,39.57,38800.0
2012-06-01 10:35:00,57.29,57.32,57.24,57.26,34000.0,39.5769,39.5976,39.5424,39.5562,34000.0
2012-06-01 10:40:00,57.28,57.4,57.28,57.4,57300.0,39.57,39.6529,39.57,39.6529,57300.0
2012-06-01 10:45:00,57.4,57.41,57.38,57.4,49100.0,39.6529,39.6598,39.6391,39.6529,49100.0
2012-06-01 10:50:00,57.41,57.41,57.38,57.4,48500.0,39.6598,39.6598,39.6391,39.6529,48500.0
2012-06-01 10:55:00,57.4,57.41,57.35,57.36,69400.0,39.6529,39.6598,39.6184,39.6253,69400.0
2012-06-01 11:00:00,57.35,57.41,57.34,57.4,63200.0,39.6184,39.6598,39.6115,39.6529,63200.0
2012-06-01 11:05:00,57.39,57.41,57.33,57.33,52200.0,39.646,39.6598,39.6046,39.6046,52200.0
2012-06-01 11:10:00,57.32,57.35,57.3,57.35,36300.0,39.5976,39.6184,39.5838,39.6184,36300.0
2012-06-01 11:15:00,57.35,57.41,57.34,57.39,42100.0,39.6184,39.6598,39.6115,39.646,42100.0
2012-06-01 11:20:00,57.38,57.41,57.37,57.4,49700.0,39.6391,39.6598,39.6322,39.6529,49700.0
2012-06-01 11:25:00,57.39,57.41,57.35,57.35,62900.0,39.646,39.6598,39.6184,39.6184,62900.0
2012-06-01 11:30:00,57.35,57.38,57.35,57.37,66600.0,39.6184,39.6391,39.6184,39.6322,66600.0
2012-06-01 11:35:00,57.37,57.4,57.36,57.36,58600.0,39.6322,39.6529,39.6253,39.6253,58600.0
2012-06-01 11:40:00,57.36,57.37,57.27,57.29,235300.0,39.6253,39.6322,39.5631,39.5769,235300.0
2012-06-01 11:45:00,57.29,57.33,57.16,57.22,138800.0,39.5769,39.6046,39.4871,39.5286,138800.0
2012-06-01 11:50:00,57.22,57.25,57.13,57.2,58300.0,39.5286,39.5493,39.4664,39.5147,58300.0
2012-06-01 11:55:00,57.19,57.22,57.17,57.21,22300.0,39.5078,39.5286,39.494,39.5217,22300.0
2012-06-01 12:00:00,57.22,57.22,57.15,57.16,26800.0,39.5286,39.5286,39.4802,39.4871,26800.0
2012-06-01 12:05:00,57.16,57.24,57.15,57.21,29500.0,39.4871,39.5424,39.4802,39.5217,29500.0
2012-06-01 12:10:00,57.22,57.29,57.21,57.24,54100.0,39.5286,39.5769,39.5217,39.5424,54100.0
2012-06-01 12:15:00,57.25,57.32,57.24,57.25,27400.0,39.5493,39.5976,39.5424,39.5493,27400.0
2012-06-01 12:20:00,57.24,57.24,57.17,57.2,25900.0,39.5424,39.5424,39.494,39.5147,25900.0
2012-06-01 12:25:00,57.2,57.2,57.14,57.15,24200.0,39.5147,39.5147,39.4733,39.4802,24200.0
2012-06-01 12:30:00,57.15,57.17,57.13,57.14,27000.0,39.4802,39.494,39.4664,39.4733,27000.0
2012-06-01 12:35:00,57.15,57.21,57.13,57.14,26300.0,39.4802,39.5217,39.4664,39.4733,26300.0
2012-06-01 12:40:00,57.13,57.16,57.1,57.11,28500.0,39.4664,39.4871,39.4457,39.4526,28500.0
2012-06-01 12:45:00,57.11,57.19,57.11,57.19,15900.0,39.4526,39.5078,39.4526,39.5078,15900.0
2012-06-01 12:50:00,57.18,57.2,57.16,57.19,17900.0,39.5009,39.5147,39.4871,39.5078,17900.0
2012-06-01 12:55:00,57.2,57.2,57.09,57.09,23200.0,39.5147,39.5147,39.4388,39.4388,23200.0
2012-06-01 13:00:00,57.08,57.09,57.03,57.04,49200.0,39.4318,39.4388,39.3973,39.4042,49200.0
2012-06-01 13:05:00,57.04,57.07,57.0,57.01,39200.0,39.4042,39.4249,39.3766,39.3835,39200.0
2012-06-01 13:10:00,57.0,57.06,57.0,57.06,36600.0,39.3766,39.418,39.3766,39.418,36600.0
2012-06-01 13:15:00,57.07,57.09,57.03,57.05,31900.0,39.4249,39.4388,39.3973,39.4111,31900.0
2012-06-01 13:20:00,57.04,57.04,56.97,57.0,59800.0,39.4042,39.4042,39.3559,39.3766,59800.0
2012-06-01 13:25:00,56.99,57.0,56.9,56.91,31600.0,39.3697,39.3766,39.3075,39.3144,31600.0
2012-06-01 13:30:00,56.91,56.96,56.85,56.94,35400.0,39.3144,39.349,39.273,39.3351,35400.0
2012-06-01 13:35:00,56.94,57.01,56.93,56.94,49800.0,39.3351,39.3835,39.3282,39.3351,49800.0
2012-06-01 13:40:00,56.92,57.03,56.88,57.02,34400.0,39.3213,39.3973,39.2937,39.3904,34400.0
2012-06-01 13:45:00,57.02,57.04,56.98,57.0,18300.0,39.3904,39.4042,39.3628,39.3766,18300.0
2012-06-01 13:50:00,57.0,57.01,56.93,56.94,20200.0,39.3766,39.3835,39.3282,39.3351,20200.0
2012-06-01 13:55:00,56.95,57.05,56.95,57.05,36500.0,39.342,39.4111,39.342,39.4111,36500.0
2012-06-01 14:00:00,57.06,57.07,56.97,56.99,32400.0,39.418,39.4249,39.3559,39.3697,32400.0
2012-06-01 14:05:00,56.99,57.06,56.95,57.05,55900.0,39.3697,39.418,39.342,39.4111,55900.0
2012-06-01 14:10:00,57.05,57.08,57.02,57.04,41900.0,39.4111,39.4318,39.3904,39.4042,41900.0
2012-06-01 14:15:00,57.05,57.14,57.04,57.13,50600.0,39.4111,39.4733,39.4042,39.4664,50600.0
2012-06-01 14:20:00,57.13,57.33,57.12,57.33,92700.0,39.4664,39.6046,39.4595,39.6046,92700.0
2012-06-01 14:25:00,57.33,57.37,57.29,57.31,65800.0,39.6046,39.6322,39.5769,39.5907,65800.0
2012-06-01 14:30:00,57.3,57.41,57.3,57.39,90300.0,39.5838,39.6598,39.5838,39.646,90300.0
2012-06-01 14:35:00,57.39,57.43,57.35,57.42,93100.0,39.646,39.6736,39.6184,39.6667,93100.0
2012-06-01 14:40:00,57.42,57.43,57.29,57.35,54900.0,39.6667,39.6736,39.5769,39.6184,54900.0
2012-06-01 14:45:00,57.35,57.36,57.29,57.29,42200.0,39.6184,39.6253,39.5769,39.5769,42200.0
2012-06-01 14:50:00,57.28,57.36,57.26,57.26,31600.0,39.57,39.6253,39.5562,39.5562,31600.0
2012-06-01 14:55:00,57.26,57.27,57.18,57.21,48400.0,39.5562,39.5631,39.5009,39.5217,48400.0
2012-06-01 15:00:00,57.21,57.27,57.19,57.24,35000.0,39.5217,39.5631,39.5078,39.5424,35000.0
2012-06-01 15:05:00,57.25,57.32,57.21,57.3,32000.0,39.5493,39.5976,39.5217,39.5838,32000.0
2012-06-01 15:10:00,57.3,57.36,57.25,57.27,40600.0,39.5838,39.6253,39.5493,39.5631,40600.0
2012-06-01 15:15:00,57.28,57.31,57.15,57.17,49300.0,39.57,39.5907,39.4802,39.494,49300.0
2012-06-01 15:20:00,57.18,57.26,57.17,57.23,49500.0,39.5009,39.5562,39.494,39.5355,49500.0
2012-06-01 15:25:00,57.24,57.31,57.23,57.23,48500.0,39.5424,39.5907,39.5355,39.5355,48500.0
2012-06-01 15:30:00,57.23,57.33,57.17,57.25,82500.0,39.5355,39.6046,39.494,39.5493,82500.0
2012-06-01 15:35:00,57.25,57.25,57.22,57.23,48500.0,39.5493,39.5493,39.5286,39.5355,48500.0
2012-06-01 15:40:00,57.23,57.27,57.2,57.26,87300.0,39.5355,39.5631,39.5147,39.5562,87300.0
2012-06-01 15:45:00,57.25,57.32,57.24,57.26,122900.0,39.5493,39.5976,39.5424,39.5562,122900.0
2012-06-01 15:50:00,57.27,57.28,57.21,57.22,99400.0,39.5631,39.57,39.5217,39.5286,99400.0
2012-06-01 15:55:00,57.23,57.28,57.2,57.2,194500.0,39.5355,39.57,39.5147,39.5147,194500.0
2012-06-04 09:30:00,57.24,57.5,57.19,57.44,63000.0,39.5424,39.722,39.5078,39.6805,63000.0
2012-06-04 09:35:00,57.45,57.46,57.4,57.42,33400.0,39.6875,39.6944,39.6529,39.6667,33400.0
2012-06-04 09:40:00,57.43,57.46,57.41,57.42,28100.0,39.6736,39.6944,39.6598,39.6667,28100.0
2012-06-04 09:45:00,57.42,57.42,57.15,57.2,53700.0,39.6667,39.6667,39.4802,39.5147,53700.0
2012-06-04 09:50:00,57.19,57.23,57.17,57.17,41900.0,39.5078,39.5355,39.494,39.494,41900.0
2012-06-04 09:55:00,57.16,57.24,57.13,57.21,40300.0,39.4871,39.5424,39.4664,39.5217,40300.0
2012-06-04 10:00:00,57.19,57.21,57.07,57.08,42400.0,39.5078,39.5217,39.4249,39.4318,42400.0
2012-06-04 10:05:00,57.1,57.11,56.99,57.11,52000.0,39.4457,39.4526,39.3697,39.4526,52000.0
2012-06-04 10:10:00,57.11,57.38,57.11,57.29,165700.0,39.4526,39.6391,39.4526,39.5769,165700.0
2012-06-04 10:15:00,57.3,57.47,57.3,57.45,142800.0,39.5838,39.7013,39.5838,39.6875,142800.0
2012-06-04 10:20:00,57.47,57.52,57.41,57.47,107500.0,39.7013,39.7358,39.6598,39.7013,107500.0
2012-06-04 10:25:00,57.46,57.48,57.31,57.32,65900.0,39.6944,39.7082,39.5907,39.5976,65900.0
2012-06-04 10:30:00,57.31,57.39,57.24,57.35,92300.0,39.5907,39.646,39.5424,39.6184,92300.0
2012-06-04 10:35:00,57.35,57.42,57.33,57.38,100900.0,39.6184,39.6667,39.6046,39.6391,100900.0
2012-06-04 10:40:00,57.38,57.49,57.37,57.37,76200.0,39.6391,39.7151,39.6322,39.6322,76200.0
2012-06-04 10:45:00,57.36,57.39,57.33,57.39,55600.0,39.6253,39.646,39.6046,39.646,55600.0
2012-06-04 10:50:00,57.39,57.47,57.38,57.41,103400.0,39.646,39.7013,39.6391,39.6598,103400.0
2012-06-04 10:55:00,57.42,57.46,57.35,57.37,65700.0,39.6667,39.6944,39.6184,39.6322,65700.0
2012-06-04 11:00:00,57.38,57.41,57.34,57.37,32200.0,39.6391,39.6598,39.6115,39.6322,32200.0
2012-06-04 11:05:00,57.36,57.37,57.26,57.34,44800.0,39.6253,39.6322,39.5562,39.6115,44800.0
2012-06-04 11:10:00,57.33,57.36,57.25,57.3,66500.0,39.6046,39.6253,39.5493,39.5838,66500.0
2012-06-04 11:15:00,57.3,57.3,57.23,57.25,39000.0,39.5838,39.5838,39.5355,39.5493,39000.0
2012-06-04 11:20:00,57.25,57.3,57.24,57.28,36000.0,39.5493,39.5838,39.5424,39.57,36000.0
2012-06-04 11:25:00,57.28,57.29,57.21,57.22,45100.0,39.57,39.5769,39.5217,39.5286,45100.0
2012-06-04 11:30:00,57.22,57.3,57.22,57.26,47400.0,39.5286,39.5838,39.5286,39.5562,47400.0
2012-06-04 11:35:00,57.25,57.3,57.21,57.3,30900.0,39.5493,39.5838,39.5217,39.5838,30900.0
2012-06-04 11:40:00,57.29,57.31,57.28,57.29,52800.0,39.5769,39.5907,39.57,39.5769,52800.0
2012-06-04 11:45:00,57.29,57.3,57.24,57.28,39900.0,39.5769,39.5838,39.5424,39.57,39900.0
2012-06-04 11:50:00,57.28,57.3,57.19,57.21,46400.0,39.57,39.5838,39.5078,39.5217,46400.0
2012-06-04 11:55:00,57.22,57.28,57.21,57.25,31600.0,39.5286,39.57,39.5217,39.5493,31600.0
2012-06-04 12:00:00,57.23,57.26,57.21,57.21,44100.0,39.5355,39.5562,39.5217,39.5217,44100.0
2012-06-04 12:05:00,57.2,57.25,57.19,57.23,20200.0,39.5147,39.5493,39.5078,39.5355,20200.0
2012-06-04 12:10:00,57.23,57.25,57.13,57.15,29600.0,39.5355,39.5493,39.4664,39.4802,29600.0
2012-06-04 12:15:00,57.16,57.18,57.14,57.17,24400.0,39.4871,39.5009,39.4733,39.494,24400.0
2012-06-04 12:20:00,57.17,57.2,57.16,57.18,25800.0,39.494,39.5147,39.4871,39.5009,25800.0
2012-06-04 12:25:00,57.19,57.19,57.1,57.15,29700.0,39.5078,39.5078,39.4457,39.4802,29700.0
2012-06-04 12:30:00,57.15,57.15,57.11,57.12,53900.0,39.4802,39.4802,39.4526,39.4595,53900.0
2012-06-04 12:35:00,57.12,57.13,57.09,57.12,51300.0,39.4595,39.4664,39.4388,39.4595,51300.0
2012-06-04 12:40:00,57.11,57.19,57.11,57.18,72600.0,39.4526,39.5078,39.4526,39.5009,72600.0
2012-06-04 12:45:00,57.19,57.23,57.19,57.21,26000.0,39.5078,39.5355,39.5078,39.5217,26000.0
2012-06-04 12:50:00,57.22,57.23,57.21,57.22,15800.0,39.5286,39.5355,39.5217,39.5286,15800.0
2012-06-04 12:55:00,57.22,57.27,57.22,57.25,50100.0,39.5286,39.5631,39.5286,39.5493,50100.0
2012-06-04 13:00:00,57.25,57.28,57.25,57.28,81200.0,39.5493,39.57,39.5493,39.57,81200.0
2012-06-04 13:05:00,57.28,57.28,57.22,57.24,30300.0,39.57,39.57,39.5286,39.5424,30300.0
2012-06-04 13:10:00,57.23,57.27,57.21,57.27,16800.0,39.5355,39.5631,39.5217,39.5631,16800.0
2012-06-04 13:15:00,57.27,57.29,57.21,57.21,67900.0,39.5631,39.5769,39.5217,39.5217,67900.0
2012-06-04 13:20:00,57.21,57.25,57.18,57.21,22900.0,39.5217,39.5493,39.5009,39.5217,22900.0
2012-06-04 13:25:00,57.21,57.27,57.18,57.27,16700.0,39.5217,39.5631,39.5009,39.5631,16700.0
2012-06-04 13:30:00,57.27,57.3,57.25,57.3,37200.0,39.5631,39.5838,39.5493,39.5838,37200.0
2012-06-04 13:35:00,57.3,57.42,57.3,57.4,55600.0,39.5838,39.6667,39.5838,39.6529,55600.0
2012-06-04 13:40:00,57.39,57.39,57.3,57.32,29200.0,39.646,39.646,39.5838,39.5976,29200.0
2012-06-04 13:45:00,57.31,57.32,57.22,57.28,44700.0,39.5907,39.5976,39.5286,39.57,44700.0
2012-06-04 13:50:00,57.26,57.3,57.24,57.26,46600.0,39.5562,39.5838,39.5424,39.5562,46600.0
2012-06-04 13:55:00,57.26,57.32,57.23,57.3,54400.0,39.5562,39.5976,39.5355,39.5838,54400.0
2012-06-04 14:00:00,57.3,57.3,57.25,57.3,41300.0,39.5838,39.5838,39.5493,39.5838,41300.0
2012-06-04 14:05:00,57.3,57.31,57.29,57.29,37800.0,39.5838,39.5907,39.5769,39.5769,37800.0
2012-06-04 14:10:00,57.28,57.31,57.28,57.29,50200.0,39.57,39.5907,39.57,39.5769,50200.0
2012-06-04 14:15:00,57.3,57.44,57.3,57.44,77400.0,39.5838,39.6805,39.5838,39.6805,77400.0
2012-06-04 14:20:00,57.43,57.54,57.43,57.54,59700.0,39.6736,39.7496,39.6736,39.7496,59700.0
2012-06-04 14:25:00,57.54,57.58,57.5,57.53,159400.0,39.7496,39.7773,39.722,39.7427,159400.0
2012-06-04 14:30:00,57.52,57.64,57.45,57.63,99600.0,39.7358,39.8187,39.6875,39.8118,99600.0
2012-06-04 14:35:00,57.63,57.8,57.63,57.72,80700.0,39.8118,39.9292,39.8118,39.874,80700.0
2012-06-04 14:40:00,57.71,57.72,57.47,57.48,219100.0,39.8671,39.874,39.7013,39.7082,219100.0
2012-06-04 14:45:00,57.48,57.52,57.47,57.52,85400.0,39.7082,39.7358,39.7013,39.7358,85400.0
2012-06-04 14:50:00,57.51,57.52,57.48,57.49,348700.0,39.7289,39.7358,39.7082,39.7151,348700.0
2012-06-04 14:55:00,57.49,57.5,57.44,57.49,72000.0,39.7151,39.722,39.6805,39.7151,72000.0
2012-06-04 15:00:00,57.49,57.55,57.44,57.54,100400.0,39.7151,39.7565,39.6805,39.7496,100400.0
2012-06-04 15:05:00,57.53,57.54,57.44,57.5,126800.0,39.7427,39.7496,39.6805,39.722,126800.0
2012-06-04 15:10:00,57.5,57.5,57.41,57.5,39300.0,39.722,39.722,39.6598,39.722,39300.0
2012-06-04 15:15:00,57.5,57.52,57.43,57.52,78800.0,39.722,39.7358,39.6736,39.7358,78800.0
2012-06-04 15:20:00,57.51,57.52,57.42,57.46,61500.0,39.7289,39.7358,39.6667,39.6944,61500.0
2012-06-04 15:25:00,57.47,57.58,57.4,57.56,52500.0,39.7013,39.7773,39.6529,39.7634,52500.0
2012-06-04 15:30:00,57.55,57.56,57.4,57.44,109700.0,39.7565,39.7634,39.6529,39.6805,109700.0
2012-06-04 15:35:00,57.44,57.51,57.4,57.51,127100.0,39.6805,39.7289,39.6529,39.7289,127100.0
2012-06-04 15:40:00,57.51,57.54,57.48,57.52,111200.0,39.7289,39.7496,39.7082,39.7358,111200.0
2012-06-04 15:45:00,57.51,57.56,57.44,57.52,160300.0,39.7289,39.7634,39.6805,39.7358,160300.0
2012-06-04 15:50:00,57.52,57.59,57.5,57.5,144600.0,39.7358,39.7842,39.722,39.722,144600.0
2012-06-04 15:55:00,57.51,57.6,57.5,57.57,353400.0,39.7289,39.7911,39.722,39.7704,353400.0
2012-06-05 09:30:00,57.2,57.2,56.93,57.02,109500.0,39.5147,39.5147,39.3282,39.3904,109500.0
2012-06-05 09:35:00,57.02,57.23,57.0,57.19,67100.0,39.3904,39.5355,39.3766,39.5078,67100.0
2012-06-05 09:40:00,57.19,57.27,57.16,57.2,80300.0,39.5078,39.5631,39.4871,39.5147,80300.0
2012-06-05 09:45:00,57.2,57.32,57.19,57.29,37900.0,39.5147,39.5976,39.5078,39.5769,37900.0
2012-06-05 09:50:00,57.29,57.29,57.14,57.22,37500.0,39.5769,39.5769,39.4733,39.5286,37500.0
2012-06-05 09:55:00,57.23,57.3,57.22,57.26,35800.0,39.5355,39.5838,39.5286,39.5562,35800.0
2012-06-05 10:00:00,57.27,57.48,57.27,57.36,35300.0,39.5631,39.7082,39.5631,39.6253,35300.0
2012-06-05 10:05:00,57.36,57.5,57.35,57.44,44200.0,39.6253,39.722,39.6184,39.6805,44200.0
2012-06-05 10:10:00,57.44,57.45,57.36,57.39,42200.0,39.6805,39.6875,39.6253,39.646,42200.0
2012-06-05 10:15:00,57.39,57.46,57.33,57.33,29900.0,39.646,39.6944,39.6046,39.6046,29900.0
2012-06-05 10:20:00,57.33,57.44,57.32,57.43,55600.0,39.6046,39.6805,39.5976,39.6736,55600.0
2012-06-05 10:25:00,57.43,57.48,57.42,57.43,50100.0,39.6736,39.7082,39.6667,39.6736,50100.0
2012-06-05 10:30:00,57.44,57.44,57.36,57.38,25300.0,39.6805,39.6805,39.6253,39.6391,25300.0
2012-06-05 10:35:00,57.39,57.47,57.36,57.47,49000.0,39.646,39.7013,39.6253,39.7013,49000.0
2012-06-05 10:40:00,57.47,57.51,57.45,57.49,36600.0,39.7013,39.7289,39.6875,39.7151,36600.0
2012-06-05 10:45:00,57.5,57.5,57.33,57.33,27300.0,39.722,39.722,39.6046,39.6046,27300.0
2012-06-05 10:50:00,57.34,57.37,57.32,57.35,27400.0,39.6115,39.6322,39.5976,39.6184,27400.0
2012-06-05 10:55:00,57.36,57.38,57.23,57.28,33000.0,39.6253,39.6391,39.5355,39.57,33000.0
2012-06-05 11:00:00,57.28,57.3,57.25,57.25,30600.0,39.57,39.5838,39.5493,39.5493,30600.0
2012-06-05 11:05:00,57.26,57.33,57.24,57.33,25600.0,39.5562,39.6046,39.5424,39.6046,25600.0
2012-06-05 11:10:00,57.32,57.41,57.32,57.39,25600.0,39.5976,39.6598,39.5976,39.646,25600.0
2012-06-05 11:15:00,57.4,57.46,57.4,57.46,22800.0,39.6529,39.6944,39.6529,39.6944,22800.0
2012-06-05 11:20:00,57.46,57.48,57.44,57.45,22200.0,39.6944,39.7082,39.6805,39.6875,22200.0
2012-06-05 11:25:00,57.45,57.48,57.43,57.44,22800.0,39.6875,39.7082,39.6736,39.6805,22800.0
2012-06-05 11:30:00,57.45,57.46,57.4,57.4,38600.0,39.6875,39.6944,39.6529,39.6529,38600.0
2012-06-05 11:35:00,57.4,57.45,57.33,57.34,39900.0,39.6529,39.6875,39.6046,39.6115,39900.0
2012-06-05 11:40:00,57.34,57.39,57.31,57.38,29300.0,39.6115,39.646,39.5907,39.6391,29300.0
2012-06-05 11:45:00,57.38,57.41,57.36,57.36,33100.0,39.6391,39.6598,39.6253,39.6253,33100.0
2012-06-05 11:50:00,57.36,57.37,57.3,57.31,43300.0,39.6253,39.6322,39.5838,39.5907,43300.0
2012-06-05 11:55:00,57.31,57.33,57.2,57.22,32600.0,39.5907,39.6046,39.5147,39.5286,32600.0
2012-06-05 12:00:00,57.22,57.34,57.22,57.3,22600.0,39.5286,39.6115,39.5286,39.5838,22600.0
2012-06-05 12:05:00,57.3,57.39,57.3,57.36,18600.0,39.5838,39.646,39.5838,39.6253,18600.0
2012-06-05 12:10:00,57.37,57.39,57.35,57.36,25000.0,39.6322,39.646,39.6184,39.6253,25000.0
2012-06-05 12:15:00,57.36,57.36,57.27,57.35,26200.0,39.6253,39.6253,39.5631,39.6184,26200.0
2012-06-05 12:20:00,57.35,57.43,57.33,57.42,39300.0,39.6184,39.6736,39.6046,39.6667,39300.0
2012-06-05 12:25:00,57.42,57.44,57.36,57.39,24300.0,39.6667,39.6805,39.6253,39.646,24300.0
2012-06-05 12:30:00,57.4,57.46,57.38,57.43,96700.0,39.6529,39.6944,39.6391,39.6736,96700.0
2012-06-05 12:35:00,57.43,57.43,57.35,57.35,27500.0,39.6736,39.6736,39.6184,39.6184,27500.0
2012-06-05 12:40:00,57.36,57.39,57.34,57.34,33100.0,39.6253,39.646,39.6115,39.6115,33100.0
2012-06-05 12:45:00,57.35,57.39,57.3,57.31,14800.0,39.6184,39.646,39.5838,39.5907,14800.0
2012-06-05 12:50:00,57.31,57.41,57.3,57.37,14200.0,39.5907,39.6598,39.5838,39.6322,14200.0
2012-06-05 12:55:00,57.37,57.43,57.37,57.42,19200.0,39.6322,39.6736,39.6322,39.6667,19200.0
2012-06-05 13:00:00,57.43,57.46,57.39,57.46,21000.0,39.6736,39.6944,39.646,39.6944,21000.0
2012-06-05 13:05:00,57.46,57.46,57.4,57.4,10800.0,39.6944,39.6944,39.6529,39.6529,10800.0
2012-06-05 13:10:00,57.4,57.42,57.37,57.37,23900.0,39.6529,39.6667,39.6322,39.6322,23900.0
2012-06-05 13:15:00,57.37,57.38,57.27,57.28,46700.0,39.6322,39.6391,39.5631,39.57,46700.0
2012-06-05 13:20:00,57.28,57.38,57.26,57.36,23900.0,39.57,39.6391,39.5562,39.6253,23900.0
2012-06-05 13:25:00,57.37,57.39,57.33,57.37,29400.0,39.6322,39.646,39.6046,39.6322,29400.0
2012-06-05 13:30:00,57.38,57.48,57.37,57.45,117800.0,39.6391,39.7082,39.6322,39.6875,117800.0
2012-06-05 13:35:00,57.46,57.47,57.31,57.41,139400.0,39.6944,39.7013,39.5907,39.6598,139400.0
2012-06-05 13:40:00,57.42,57.46,57.37,57.42,27800.0,39.6667,39.6944,39.6322,39.6667,27800.0
2012-06-05 13:45:00,57.42,57.46,57.41,57.42,31800.0,39.6667,39.6944,39.6598,39.6667,31800.0
2012-06-05 13:50:00,57.42,57.45,57.37,57.41,58100.0,39.6667,39.6875,39.6322,39.6598,58100.0
2012-06-05 13:55:00,57.41,57.43,57.41,57.41,7100.0,39.6598,39.6736,39.6598,39.6598,7100.0
2012-06-05 14:00:00,57.41,57.46,57.41,57.45,103300.0,39.6598,39.6944,39.6598,39.6875,103300.0
2012-06-05 14:05:00,57.45,57.46,57.41,57.43,45100.0,39.6875,39.6944,39.6598,39.6736,45100.0
2012-06-05 14:10:00,57.42,57.45,57.39,57.44,28000.0,39.6667,39.6875,39.646,39.6805,28000.0
2012-06-05 14:15:00,57.45,57.46,57.43,57.45,43000.0,39.6875,39.6944,39.6736,39.6875,43000.0
2012-06-05 14:20:00,57.45,57.45,57.37,57.4,31200.0,39.6875,39.6875,39.6322,39.6529,31200.0
2012-06-05 14:25:00,57.41,57.42,57.35,57.42,32700.0,39.6598,39.6667,39.6184,39.6667,32700.0
2012-06-05 14:30:00,57.41,57.42,57.36,57.39,37100.0,39.6598,39.6667,39.6253,39.646,37100.0
2012-06-05 14:35:00,57.4,57.42,57.31,57.33,29500.0,39.6529,39.6667,39.5907,39.6046,29500.0
2012-06-05 14:40:00,57.34,57.38,57.31,57.33,33600.0,39.6115,39.6391,39.5907,39.6046,33600.0
2012-06-05 14:45:00,57.33,57.35,57.29,57.31,25500.0,39.6046,39.6184,39.5769,39.5907,25500.0
2012-06-05 14:50:00,57.31,57.34,57.26,57.3,41000.0,39.5907,39.6115,39.5562,39.5838,41000.0
2012-06-05 14:55:00,57.3,57.3,57.23,57.28,68200.0,39.5838,39.5838,39.5355,39.57,68200.0
2012-06-05 15:00:00,57.28,57.34,57.28,57.3,67300.0,39.57,39.6115,39.57,39.5838,67300.0
2012-06-05 15:05:00,57.3,57.33,57.24,57.25,33200.0,39.5838,39.6046,39.5424,39.5493,33200.0
2012-06-05 15:10:00,57.25,57.3,57.23,57.25,44500.0,39.5493,39.5838,39.5355,39.5493,44500.0
2012-06-05 15:15:00,57.26,57.31,57.24,57.3,61300.0,39.5562,39.5907,39.5424,39.5838,61300.0
2012-06-05 15:20:00,57.31,57.37,57.31,57.34,62400.0,39.5907,39.6322,39.5907,39.6115,62400.0
2012-06-05 15:25:00,57.35,57.39,57.27,57.31,56500.0,39.6184,39.646,39.5631,39.5907,56500.0
2012-06-05 15:30:00,57.32,57.37,57.3,57.34,61500.0,39.5976,39.6322,39.5838,39.6115,61500.0
2012-06-05 15:35:00,57.35,57.37,57.32,57.36,83600.0,39.6184,39.6322,39.5976,39.6253,83600.0
2012-06-05 15:40:00,57.37,57.38,57.32,57.38,70700.0,39.6322,39.6391,39.5976,39.6391,70700.0
2012-06-05 15:45:00,57.38,57.39,57.3,57.38,108900.0,39.6391,39.646,39.5838,39.6391,108900.0
2012-06-05 15:50:00,57.39,57.39,57.35,57.37,159700.0,39.646,39.646,39.6184,39.6322,159700.0
2012-06-05 15:55:00,57.37,57.37,57.29,57.32,180300.0,39.6322,39.6322,39.5769,39.5976,180300.0
2012-06-06 09:30:00,57.61,57.8,57.57,57.67,95700.0,39.798,39.9292,39.7704,39.8394,95700.0
2012-06-06 09:35:00,57.66,57.73,57.56,57.59,81000.0,39.8325,39.8809,39.7634,39.7842,81000.0
2012-06-06 09:40:00,57.6,57.66,57.5,57.5,131800.0,39.7911,39.8325,39.722,39.722,131800.0
2012-06-06 09:45:00,57.51,57.62,57.49,57.57,97100.0,39.7289,39.8049,39.7151,39.7704,97100.0
2012-06-06 09:50:00,57.56,57.62,57.52,57.57,64700.0,39.7634,39.8049,39.7358,39.7704,64700.0
2012-06-06 09:55:00,57.57,57.64,57.44,57.47,60700.0,39.7704,39.8187,39.6805,39.7013,60700.0
2012-06-06 10:00:00,57.46,57.57,57.46,57.56,49700.0,39.6944,39.7704,39.6944,39.7634,49700.0
2012-06-06 10:05:00,57.57,57.64,57.53,57.63,134200.0,39.7704,39.8187,39.7427,39.8118,134200.0
2012-06-06 10:10:00,57.64,57.66,57.6,57.66,81000.0,39.8187,39.8325,39.7911,39.8325,81000.0
2012-06-06 10:15:00,57.65,57.67,57.59,57.62,73300.0,39.8256,39.8394,39.7842,39.8049,73300.0
2012-06-06 10:20:00,57.61,57.64,57.53,57.56,149400.0,39.798,39.8187,39.7427,39.7634,149400.0
2012-06-06 10:25:00,57.57,57.6,57.56,57.56,27500.0,39.7704,39.7911,39.7634,39.7634,27500.0
2012-06-06 10:30:00,57.56,57.59,57.56,57.57,53300.0,39.7634,39.7842,39.7634,39.7704,53300.0
2012-06-06 10:35:00,57.57,57.61,57.53,57.53,56500.0,39.7704,39.798,39.7427,39.7427,56500.0
2012-06-06 10:40:00,57.53,57.55,57.5,57.53,64200.0,39.7427,39.7565,39.722,39.7427,64200.0
2012-06-06 10:45:00,57.53,57.57,57.43,57.44,100400.0,39.7427,39.7704,39.6736,39.6805,100400.0
2012-06-06 10:50:00,57.44,57.54,57.42,57.54,79100.0,39.6805,39.7496,39.6667,39.7496,79100.0
2012-06-06 10:55:00,57.53,57.62,57.53,57.61,55700.0,39.7427,39.8049,39.7427,39.798,55700.0
2012-06-06 11:00:00,57.61,57.62,57.54,57.54,87900.0,39.798,39.8049,39.7496,39.7496,87900.0
2012-06-06 11:05:00,57.53,57.54,57.51,57.53,129700.0,39.7427,39.7496,39.7289,39.7427,129700.0
2012-06-06 11:10:00,57.54,57.58,57.53,57.55,72800.0,39.7496,39.7773,39.7427,39.7565,72800.0
2012-06-06 11:15:00,57.54,57.55,57.52,57.53,58100.0,39.7496,39.7565,39.7358,39.7427,58100.0
2012-06-06 11:20:00,57.53,57.6,57.51,57.59,142400.0,39.7427,39.7911,39.7289,39.7842,142400.0
2012-06-06 11:25:00,57.59,57.6,57.5,57.51,101200.0,39.7842,39.7911,39.722,39.7289,101200.0
2012-06-06 11:30:00,57.52,57.53,57.48,57.52,197300.0,39.7358,39.7427,39.7082,39.7358,197300.0
2012-06-06 11:35:00,57.53,57.53,57.48,57.5,156300.0,39.7427,39.7427,39.7082,39.722,156300.0
2012-06-06 11:40:00,57.51,57.51,57.45,57.45,76700.0,39.7289,39.7289,39.6875,39.6875,76700.0
2012-06-06 11:45:00,57.45,57.51,57.44,57.48,63100.0,39.6875,39.7289,39.6805,39.7082,63100.0
2012-06-06 11:50:00,57.48,57.51,57.37,57.37,68900.0,39.7082,39.7289,39.6322,39.6322,68900.0
2012-06-06 11:55:00,57.37,57.38,57.27,57.27,90100.0,39.6322,39.6391,39.5631,39.5631,90100.0
2012-06-06 12:00:00,57.28,57.29,57.26,57.27,47600.0,39.57,39.5769,39.5562,39.5631,47600.0
2012-06-06 12:05:00,57.28,57.34,57.27,57.3,48800.0,39.57,39.6115,39.5631,39.5838,48800.0
2012-06-06 12:10:00,57.31,57.37,57.3,57.35,54100.0,39.5907,39.6322,39.5838,39.6184,54100.0
2012-06-06 12:15:00,57.35,57.37,57.33,57.34,36900.0,39.6184,39.6322,39.6046,39.6115,36900.0
2012-06-06 12:20:00,57.33,57.43,57.33,57.4,42400.0,39.6046,39.6736,39.6046,39.6529,42400.0
2012-06-06 12:25:00,57.39,57.43,57.38,57.42,21800.0,39.646,39.6736,39.6391,39.6667,21800.0
2012-06-06 12:30:00,57.42,57.48,57.42,57.47,39400.0,39.6667,39.7082,39.6667,39.7013,39400.0
2012-06-06 12:35:00,57.48,57.5,57.47,57.47,44600.0,39.7082,39.722,39.7013,39.7013,44600.0
2012-06-06 12:40:00,57.47,57.49,57.46,57.46,114000.0,39.7013,39.7151,39.6944,39.6944,114000.0
2012-06-06 12:45:00,57.47,57.51,57.46,57.48,39200.0,39.7013,39.7289,39.6944,39.7082,39200.0
2012-06-06 12:50:00,57.48,57.5,57.47,57.47,50900.0,39.7082,39.722,39.7013,39.7013,50900.0
2012-06-06 12:55:00,57.48,57.53,57.45,57.52,76400.0,39.7082,39.7427,39.6875,39.7358,76400.0
2012-06-06 13:00:00,57.52,57.54,57.5,57.53,42900.0,39.7358,39.7496,39.722,39.7427,42900.0
2012-06-06 13:05:00,57.54,57.55,57.53,57.54,43400.0,39.7496,39.7565,39.7427,39.7496,43400.0
2012-06-06 13:10:00,57.53,57.54,57.48,57.51,35500.0,39.7427,39.7496,39.7082,39.7289,35500.0
2012-06-06 13:15:00,57.51,57.52,57.44,57.48,188200.0,39.7289,39.7358,39.6805,39.7082,188200.0
2012-06-06 13:20:00,57.49,57.51,57.46,57.48,59300.0,39.7151,39.7289,39.6944,39.7082,59300.0
2012-06-06 13:25:00,57.49,57.49,57.44,57.45,56700.0,39.7151,39.7151,39.6805,39.6875,56700.0
2012-06-06 13:30:00,57.45,57.45,57.42,57.42,35000.0,39.6875,39.6875,39.6667,39.6667,35000.0
2012-06-06 13:35:00,57.41,57.42,57.35,57.36,48200.0,39.6598,39.6667,39.6184,39.6253,48200.0
2012-06-06 13:40:00,57.35,57.37,57.35,57.37,32400.0,39.6184,39.6322,39.6184,39.6322,32400.0
2012-06-06 13:45:00,57.37,57.4,57.36,57.39,55200.0,39.6322,39.6529,39.6253,39.646,55200.0
2012-06-06 13:50:00,57.38,57.39,57.36,57.38,34400.0,39.6391,39.646,39.6253,39.6391,34400.0
2012-06-06 13:55:00,57.38,57.41,57.37,57.4,31000.0,39.6391,39.6598,39.6322,39.6529,31000.0
2012-06-06 14:00:00,57.39,57.46,57.39,57.41,86000.0,39.646,39.6944,39.646,39.6598,86000.0
2012-06-06 14:05:00,57.41,57.45,57.41,57.42,54300.0,39.6598,39.6875,39.6598,39.6667,54300.0
2012-06-06 14:10:00,57.42,57.45,57.38,57.39,93000.0,39.6667,39.6875,39.6391,39.646,93000.0
2012-06-06 14:15:00,57.39,57.41,57.38,57.39,117200.0,39.646,39.6598,39.6391,39.646,117200.0
2012-06-06 14:20:00,57.39,57.41,57.38,57.39,66000.0,39.646,39.6598,39.6391,39.646,66000.0
2012-06-06 14:25:00,57.38,57.42,57.38,57.41,61800.0,39.6391,39.6667,39.6391,39.6598,61800.0
2012-06-06 14:30:00,57.41,57.41,57.38,57.38,60000.0,39.6598,39.6598,39.6391,39.6391,60000.0
2012-06-06 14:35:00,57.39,57.47,57.39,57.41,74900.0,39.646,39.7013,39.646,39.6598,74900.0
2012-06-06 14:40:00,57.42,57.49,57.41,57.47,117400.0,39.6667,39.7151,39.6598,39.7013,117400.0
2012-06-06 14:45:00,57.48,57.48,57.43,57.43,98800.0,39.7082,39.7082,39.6736,39.6736,98800.0
2012-06-06 14:50:00,57.44,57.44,57.39,57.41,65300.0,39.6805,39.6805,39.646,39.6598,65300.0
2012-06-06 14:55:00,57.42,57.45,57.38,57.38,73300.0,39.6667,39.6875,39.6391,39.6391,73300.0
2012-06-06 15:00:00,57.39,57.44,57.38,57.43,58600.0,39.646,39.6805,39.6391,39.6736,58600.0
2012-06-06 15:05:00,57.44,57.44,57.41,57.43,61200.0,39.6805,39.6805,39.6598,39.6736,61200.0
2012-06-06 15:10:00,57.43,57.45,57.42,57.42,75300.0,39.6736,39.6875,39.6667,39.6667,75300.0
2012-06-06 15:15:00,57.42,57.42,57.35,57.36,48300.0,39.6667,39.6667,39.6184,39.6253,48300.0
2012-06-06 15:20:00,57.36,57.41,57.35,57.38,84400.0,39.6253,39.6598,39.6184,39.6391,84400.0
2012-06-06 15:25:00,57.39,57.39,57.35,57.35,76200.0,39.646,39.646,39.6184,39.6184,76200.0
2012-06-06 15:30:00,57.35,57.37,57.31,57.34,86200.0,39.6184,39.6322,39.5907,39.6115,86200.0
2012-06-06 15:35:00,57.34,57.39,57.3,57.3,93500.0,39.6115,39.646,39.5838,39.5838,93500.0
2012-06-06 15:40:00,57.31,57.45,57.3,57.45,70400.0,39.5907,39.6875,39.5838,39.6875,70400.0
2012-06-06 15:45:00,57.45,57.46,57.42,57.43,163900.0,39.6875,39.6944,39.6667,39.6736,163900.0
2012-06-06 15:50:00,57.44,57.48,57.42,57.47,214800.0,39.6805,39.7082,39.6667,39.7013,214800.0
2012-06-06 15:55:00,57.48,57.52,57.43,57.5,315400.0,39.7082,39.7358,39.6736,39.722,315400.0
2012-06-07 09:30:00,58.0,58.0,57.49,57.5,100200.0,40.0674,40.0674,39.7151,39.722,100200.0
2012-06-07 09:35:00,57.5,57.64,57.5,57.64,69100.0,39.722,39.8187,39.722,39.8187,69100.0
2012-06-07 09:40:00,57.61,57.65,57.61,57.63,46300.0,39.798,39.8256,39.798,39.8118,46300.0
2012-06-07 09:45:00,57.63,57.68,57.58,57.68,123500.0,39.8118,39.8463,39.7773,39.8463,123500.0
2012-06-07 09:50:00,57.68,57.68,57.64,57.67,75200.0,39.8463,39.8463,39.8187,39.8394,75200.0
2012-06-07 09:55:00,57.67,57.73,57.59,57.6,75900.0,39.8394,39.8809,39.7842,39.7911,75900.0
2012-06-07 10:00:00,57.6,57.68,57.5,57.62,117500.0,39.7911,39.8463,39.722,39.8049,117500.0
2012-06-07 10:05:00,57.62,57.73,57.61,57.72,81300.0,39.8049,39.8809,39.798,39.874,81300.0
2012-06-07 10:10:00,57.71,57.74,57.7,57.72,55500.0,39.8671,39.8878,39.8602,39.874,55500.0
2012-06-07 10:15:00,57.72,57.73,57.69,57.72,85800.0,39.874,39.8809,39.8532,39.874,85800.0
2012-06-07 10:20:00,57.71,57.77,57.71,57.76,55400.0,39.8671,39.9085,39.8671,39.9016,55400.0
2012-06-07 10:25:00,57.75,57.84,57.74,57.77,77700.0,39.8947,39.9569,39.8878,39.9085,77700.0
2012-06-07 10:30:00,57.76,57.81,57.74,57.77,49800.0,39.9016,39.9361,39.8878,39.9085,49800.0
2012-06-07 10:35:00,57.77,57.81,57.67,57.67,67000.0,39.9085,39.9361,39.8394,39.8394,67000.0
2012-06-07 10:40:00,57.66,57.77,57.66,57.74,52900.0,39.8325,39.9085,39.8325,39.8878,52900.0
2012-06-07 10:45:00,57.73,57.76,57.66,57.67,55900.0,39.8809,39.9016,39.8325,39.8394,55900.0
2012-06-07 10:50:00,57.67,57.7,57.62,57.63,70300.0,39.8394,39.8602,39.8049,39.8118,70300.0
2012-06-07 10:55:00,57.63,57.67,57.61,57.67,47400.0,39.8118,39.8394,39.798,39.8394,47400.0
2012-06-07 11:00:00,57.67,57.73,57.64,57.69,44300.0,39.8394,39.8809,39.8187,39.8532,44300.0
2012-06-07 11:05:00,57.69,57.71,57.59,57.61,52600.0,39.8532,39.8671,39.7842,39.798,52600.0
2012-06-07 11:10:00,57.6,57.63,57.56,57.57,39400.0,39.7911,39.8118,39.7634,39.7704,39400.0
2012-06-07 11:15:00,57.57,57.64,57.55,57.59,41400.0,39.7704,39.8187,39.7565,39.7842,41400.0
2012-06-07 11:20:00,57.59,57.65,57.59,57.63,43500.0,39.7842,39.8256,39.7842,39.8118,43500.0
2012-06-07 11:25:00,57.64,57.68,57.58,57.61,41300.0,39.8187,39.8463,39.7773,39.798,41300.0
2012-06-07 11:30:00,57.61,57.62,57.55,57.62,42700.0,39.798,39.8049,39.7565,39.8049,42700.0
2012-06-07 11:35:00,57.61,57.68,57.59,57.65,37800.0,39.798,39.8463,39.7842,39.8256,37800.0
2012-06-07 11:40:00,57.65,57.67,57.56,57.58,46700.0,39.8256,39.8394,39.7634,39.7773,46700.0
2012-06-07 11:45:00,57.59,57.62,57.57,57.62,23400.0,39.7842,39.8049,39.7704,39.8049,23400.0
2012-06-07 11:50:00,57.63,57.68,57.58,57.59,35900.0,39.8118,39.8463,39.7773,39.7842,35900.0
2012-06-07 11:55:00,57.59,57.61,57.55,57.58,28000.0,39.7842,39.798,39.7565,39.7773,28000.0
2012-06-07 12:00:00,57.58,57.61,57.52,57.59,27500.0,39.7773,39.798,39.7358,39.7842,27500.0
2012-06-07 12:05:00,57.59,57.62,57.55,57.61,39300.0,39.7842,39.8049,39.7565,39.798,39300.0
2012-06-07 12:10:00,57.61,57.69,57.6,57.69,33700.0,39.798,39.8532,39.7911,39.8532,33700.0
2012-06-07 12:15:00,57.7,57.76,57.69,57.73,90900.0,39.8602,39.9016,39.8532,39.8809,90900.0
2012-06-07 12:20:00,57.72,57.78,57.71,57.73,62200.0,39.874,39.9154,39.8671,39.8809,62200.0
2012-06-07 12:25:00,57.73,57.79,57.71,57.78,31000.0,39.8809,39.9223,39.8671,39.9154,31000.0
2012-06-07 12:30:00,57.78,57.79,57.72,57.73,45100.0,39.9154,39.9223,39.874,39.8809,45100.0
2012-06-07 12:35:00,57.75,57.79,57.73,57.79,22100.0,39.8947,39.9223,39.8809,39.9223,22100.0
2012-06-07 12:40:00,57.79,57.81,57.7,57.74,56200.0,39.9223,39.9361,39.8602,39.8878,56200.0
2012-06-07 12:45:00,57.73,57.75,57.71,57.74,33100.0,39.8809,39.8947,39.8671,39.8878,33100.0
2012-06-07 12:50:00,57.73,57.79,57.72,57.74,60600.0,39.8809,39.9223,39.874,39.8878,60600.0
2012-06-07 12:55:00,57.74,57.76,57.71,57.73,45100.0,39.8878,39.9016,39.8671,39.8809,45100.0
2012-06-07 13:00:00,57.73,57.74,57.68,57.73,49100.0,39.8809,39.8878,39.8463,39.8809,49100.0
2012-06-07 13:05:00,57.73,57.73,57.68,57.68,44100.0,39.8809,39.8809,39.8463,39.8463,44100.0
2012-06-07 13:10:00,57.69,57.73,57.68,57.71,21800.0,39.8532,39.8809,39.8463,39.8671,21800.0
2012-06-07 13:15:00,57.71,57.8,57.71,57.75,39000.0,39.8671,39.9292,39.8671,39.8947,39000.0
2012-06-07 13:20:00,57.74,57.8,57.74,57.78,62700.0,39.8878,39.9292,39.8878,39.9154,62700.0
2012-06-07 13:25:00,57.78,57.81,57.75,57.79,43000.0,39.9154,39.9361,39.8947,39.9223,43000.0
2012-06-07 13:30:00,57.8,57.81,57.77,57.78,49000.0,39.9292,39.9361,39.9085,39.9154,49000.0
2012-06-07 13:35:00,57.79,57.81,57.74,57.75,29700.0,39.9223,39.9361,39.8878,39.8947,29700.0
2012-06-07 13:40:00,57.76,57.79,57.74,57.75,41400.0,39.9016,39.9223,39.8878,39.8947,41400.0
2012-06-07 13:45:00,57.74,57.76,57.73,57.74,33400.0,39.8878,39.9016,39.8809,39.8878,33400.0
2012-06-07 13:50:00,57.73,57.74,57.66,57.67,57200.0,39.8809,39.8878,39.8325,39.8394,57200.0
2012-06-07 13:55:00,57.66,57.67,57.63,57.65,45100.0,39.8325,39.8394,39.8118,39.8256,45100.0
2012-06-07 14:00:00,57.65,57.66,57.62,57.66,31000.0,39.8256,39.8325,39.8049,39.8325,31000.0
2012-06-07 14:05:00,57.65,57.66,57.58,57.6,34900.0,39.8256,39.8325,39.7773,39.7911,34900.0
2012-06-07 14:10:00,57.59,57.6,57.57,57.58,32800.0,39.7842,39.7911,39.7704,39.7773,32800.0
2012-06-07 14:15:00,57.59,57.6,57.49,57.49,148200.0,39.7842,39.7911,39.7151,39.7151,148200.0
2012-06-07 14:20:00,57.49,57.51,57.49,57.5,84000.0,39.7151,39.7289,39.7151,39.722,84000.0
2012-06-07 14:25:00,57.49,57.56,57.49,57.54,45400.0,39.7151,39.7634,39.7151,39.7496,45400.0
2012-06-07 14:30:00,57.55,57.55,57.48,57.49,45700.0,39.7565,39.7565,39.7082,39.7151,45700.0
2012-06-07 14:35:00,57.48,57.55,57.48,57.55,27800.0,39.7082,39.7565,39.7082,39.7565,27800.0
2012-06-07 14:40:00,57.55,57.56,57.52,57.53,49900.0,39.7565,39.7634,39.7358,39.7427,49900.0
2012-06-07 14:45:00,57.54,57.56,57.51,57.55,29200.0,39.7496,39.7634,39.7289,39.7565,29200.0
2012-06-07 14:50:00,57.56,57.56,57.52,57.53,31700.0,39.7634,39.7634,39.7358,39.7427,31700.0
2012-06-07 14:55:00,57.54,57.55,57.52,57.54,38200.0,39.7496,39.7565,39.7358,39.7496,38200.0
2012-06-07 15:00:00,57.54,57.58,57.52,57.56,42100.0,39.7496,39.7773,39.7358,39.7634,42100.0
2012-06-07 15:05:00,57.55,57.59,57.54,57.55,82600.0,39.7565,39.7842,39.7496,39.7565,82600.0
2012-06-07 15:10:00,57.55,57.59,57.55,57.58,59000.0,39.7565,39.7842,39.7565,39.7773,59000.0
2012-06-07 15:15:00,57.58,57.58,57.46,57.48,59900.0,39.7773,39.7773,39.6944,39.7082,59900.0
2012-06-07 15:20:00,57.48,57.49,57.43,57.46,81200.0,39.7082,39.7151,39.6736,39.6944,81200.0
2012-06-07 15:25:00,57.46,57.52,57.45,57.49,88200.0,39.6944,39.7358,39.6875,39.7151,88200.0
2012-06-07 15:30:00,57.49,57.5,57.43,57.44,91400.0,39.7151,39.722,39.6736,39.6805,91400.0
2012-06-07 15:35:00,57.45,57.47,57.39,57.41,97000.0,39.6875,39.7013,39.646,39.6598,97000.0
2012-06-07 15:40:00,57.41,57.44,57.38,57.42,116400.0,39.6598,39.6805,39.6391,39.6667,116400.0
2012-06-07 15:45:00,57.42,57.46,57.35,57.37,147800.0,39.6667,39.6944,39.6184,39.6322,147800.0
2012-06-07 15:50:00,57.36,57.37,57.27,57.31,138700.0,39.6253,39.6322,39.5631,39.5907,138700.0
2012-06-07 15:55:00,57.31,57.4,57.31,57.35,286100.0,39.5907,39.6529,39.5907,39.6184,286100.0
2012-06-08 09:30:00,57.2,57.48,57.19,57.48,56700.0,39.5147,39.7082,39.5078,39.7082,56700.0
2012-06-08 09:35:00,57.46,57.57,57.41,57.55,23600.0,39.6944,39.7704,39.6598,39.7565,23600.0
2012-06-08 09:40:00,57.55,57.56,57.5,57.53,21700.0,39.7565,39.7634,39.722,39.7427,21700.0
2012-06-08 09:45:00,57.53,57.76,57.52,57.69,34400.0,39.7427,39.9016,39.7358,39.8532,34400.0
2012-06-08 09:50:00,57.69,57.81,57.6,57.81,59500.0,39.8532,39.9361,39.7911,39.9361,59500.0
2012-06-08 09:55:00,57.81,57.81,57.55,57.64,50500.0,39.9361,39.9361,39.7565,39.8187,50500.0
2012-06-08 10:00:00,57.65,57.71,57.55,57.65,48000.0,39.8256,39.8671,39.7565,39.8256,48000.0
2012-06-08 10:05:00,57.67,57.81,57.67,57.7,72900.0,39.8394,39.9361,39.8394,39.8602,72900.0
2012-06-08 10:10:00,57.71,57.73,57.6,57.63,28400.0,39.8671,39.8809,39.7911,39.8118,28400.0
2012-06-08 10:15:00,57.65,57.74,57.63,57.69,32200.0,39.8256,39.8878,39.8118,39.8532,32200.0
2012-06-08 10:20:00,57.68,57.82,57.62,57.81,56400.0,39.8463,39.9431,39.8049,39.9361,56400.0
2012-06-08 10:25:00,57.82,57.98,57.82,57.98,97600.0,39.9431,40.0536,39.9431,40.0536,97600.0
2012-06-08 10:30:00,57.98,57.98,57.87,57.87,37800.0,40.0536,40.0536,39.9776,39.9776,37800.0
2012-06-08 10:35:00,57.88,57.99,57.88,57.95,105500.0,39.9845,40.0605,39.9845,40.0329,105500.0
2012-06-08 10:40:00,57.95,58.06,57.95,58.06,114400.0,40.0329,40.1089,40.0329,40.1089,114400.0
2012-06-08 10:45:00,58.06,58.08,57.99,58.03,59100.0,40.1089,40.1227,40.0605,40.0881,59100.0
2012-06-08 10:50:00,58.01,58.12,58.01,58.11,33500.0,40.0743,40.1503,40.0743,40.1434,33500.0
2012-06-08 10:55:00,58.1,58.2,58.09,58.2,51800.0,40.1365,40.2056,40.1296,40.2056,51800.0
2012-06-08 11:00:00,58.2,58.25,58.2,58.24,79300.0,40.2056,40.2401,40.2056,40.2332,79300.0
2012-06-08 11:05:00,58.23,58.26,58.19,58.2,85300.0,40.2263,40.247,40.1987,40.2056,85300.0
2012-06-08 11:10:00,58.2,58.2,58.16,58.19,23700.0,40.2056,40.2056,40.1779,40.1987,23700.0
2012-06-08 11:15:00,58.18,58.26,58.18,58.19,73500.0,40.1917,40.247,40.1917,40.1987,73500.0
2012-06-08 11:20:00,58.2,58.25,58.2,58.25,47000.0,40.2056,40.2401,40.2056,40.2401,47000.0
2012-06-08 11:25:00,58.25,58.28,58.22,58.25,56200.0,40.2401,40.2608,40.2194,40.2401,56200.0
2012-06-08 11:30:00,58.24,58.32,58.24,58.31,44800.0,40.2332,40.2885,40.2332,40.2816,44800.0
2012-06-08 11:35:00,58.3,58.33,58.29,58.31,22900.0,40.2746,40.2954,40.2677,40.2816,22900.0
2012-06-08 11:40:00,58.32,58.33,58.28,58.29,64100.0,40.2885,40.2954,40.2608,40.2677,64100.0
2012-06-08 11:45:00,58.29,58.31,58.28,58.3,31600.0,40.2677,40.2816,40.2608,40.2746,31600.0
2012-06-08 11:50:00,58.29,58.33,58.28,58.3,50000.0,40.2677,40.2954,40.2608,40.2746,50000.0
2012-06-08 11:55:00,58.31,58.31,58.25,58.28,50800.0,40.2816,40.2816,40.2401,40.2608,50800.0
2012-06-08 12:00:00,58.27,58.31,58.25,58.29,53400.0,40.2539,40.2816,40.2401,40.2677,53400.0
2012-06-08 12:05:00,58.28,58.4,58.28,58.36,85200.0,40.2608,40.3437,40.2608,40.3161,85200.0
2012-06-08 12:10:00,58.36,58.38,58.33,58.34,23800.0,40.3161,40.3299,40.2954,40.3023,23800.0
2012-06-08 12:15:00,58.35,58.39,58.32,58.37,33700.0,40.3092,40.3368,40.2885,40.323,33700.0
2012-06-08 12:20:00,58.38,58.38,58.32,58.32,17900.0,40.3299,40.3299,40.2885,40.2885,17900.0
2012-06-08 12:25:00,58.31,58.39,58.29,58.39,66900.0,40.2816,40.3368,40.2677,40.3368,66900.0
2012-06-08 12:30:00,58.39,58.46,58.38,58.45,70200.0,40.3368,40.3852,40.3299,40.3783,70200.0
2012-06-08 12:35:00,58.44,58.44,58.39,58.42,37600.0,40.3714,40.3714,40.3368,40.3575,37600.0
2012-06-08 12:40:00,58.43,58.46,58.4,58.46,24600.0,40.3645,40.3852,40.3437,40.3852,24600.0
2012-06-08 12:45:00,58.46,58.48,58.43,58.44,28200.0,40.3852,40.399,40.3645,40.3714,28200.0
2012-06-08 12:50:00,58.44,58.47,58.41,58.46,38600.0,40.3714,40.3921,40.3506,40.3852,38600.0
2012-06-08 12:55:00,58.46,58.5,58.45,58.5,24400.0,40.3852,40.4128,40.3783,40.4128,24400.0
2012-06-08 13:00:00,58.5,58.56,58.48,58.55,68500.0,40.4128,40.4543,40.399,40.4474,68500.0
2012-06-08 13:05:00,58.55,58.62,58.53,58.62,49100.0,40.4474,40.4957,40.4335,40.4957,49100.0
2012-06-08 13:10:00,58.63,58.7,58.63,58.65,82000.0,40.5026,40.551,40.5026,40.5164,82000.0
2012-06-08 13:15:00,58.64,58.69,58.62,58.63,52200.0,40.5095,40.5441,40.4957,40.5026,52200.0
2012-06-08 13:20:00,58.63,58.69,58.63,58.68,66900.0,40.5026,40.5441,40.5026,40.5372,66900.0
2012-06-08 13:25:00,58.67,58.68,58.61,58.65,65200.0,40.5302,40.5372,40.4888,40.5164,65200.0
2012-06-08 13:30:00,58.65,58.75,58.65,58.72,99700.0,40.5164,40.5855,40.5164,40.5648,99700.0
2012-06-08 13:35:00,58.72,58.75,58.7,58.72,48900.0,40.5648,40.5855,40.551,40.5648,48900.0
2012-06-08 13:40:00,58.72,58.75,58.7,58.7,41600.0,40.5648,40.5855,40.551,40.551,41600.0
2012-06-08 13:45:00,58.7,58.71,58.67,58.7,33100.0,40.551,40.5579,40.5302,40.551,33100.0
2012-06-08 13:50:00,58.71,58.74,58.68,58.72,42300.0,40.5579,40.5786,40.5372,40.5648,42300.0
2012-06-08 13:55:00,58.72,58.73,58.68,58.71,25400.0,40.5648,40.5717,40.5372,40.5579,25400.0
2012-06-08 14:00:00,58.71,58.74,58.68,58.68,31900.0,40.5579,40.5786,40.5372,40.5372,31900.0
2012-06-08 14:05:00,58.67,58.72,58.63,58.69,44300.0,40.5302,40.5648,40.5026,40.5441,44300.0
2012-06-08 14:10:00,58.72,58.73,58.69,58.72,40600.0,40.5648,40.5717,40.5441,40.5648,40600.0
2012-06-08 14:15:00,58.72,58.79,58.71,58.78,94100.0,40.5648,40.6131,40.5579,40.6062,94100.0
2012-06-08 14:20:00,58.79,58.85,58.77,58.85,60200.0,40.6131,40.6546,40.5993,40.6546,60200.0
2012-06-08 14:25:00,58.84,58.87,58.81,58.86,102600.0,40.6477,40.6684,40.627,40.6615,102600.0
2012-06-08 14:30:00,58.86,58.88,58.82,58.88,70100.0,40.6615,40.6753,40.6339,40.6753,70100.0
2012-06-08 14:35:00,58.88,58.97,58.87,58.97,80000.0,40.6753,40.7375,40.6684,40.7375,80000.0
2012-06-08 14:40:00,58.96,59.03,58.96,59.03,111800.0,40.7306,40.7789,40.7306,40.7789,111800.0
2012-06-08 14:45:00,59.02,59.03,58.92,58.92,123200.0,40.772,40.7789,40.703,40.703,123200.0
2012-06-08 14:50:00,58.92,58.93,58.88,58.89,90200.0,40.703,40.7099,40.6753,40.6822,90200.0
2012-06-08 14:55:00,58.89,58.92,58.88,58.89,77000.0,40.6822,40.703,40.6753,40.6822,77000.0
2012-06-08 15:00:00,58.9,58.93,58.87,58.89,82400.0,40.6891,40.7099,40.6684,40.6822,82400.0
2012-06-08 15:05:00,58.89,58.93,58.87,58.87,73400.0,40.6822,40.7099,40.6684,40.6684,73400.0
2012-06-08 15:10:00,58.87,58.99,58.87,58.97,79400.0,40.6684,40.7513,40.6684,40.7375,79400.0
2012-06-08 15:15:00,58.96,59.02,58.95,59.01,100700.0,40.7306,40.772,40.7237,40.7651,100700.0
2012-06-08 15:20:00,59.01,59.08,59.01,59.03,178200.0,40.7651,40.8135,40.7651,40.7789,178200.0
2012-06-08 15:25:00,59.03,59.19,59.02,59.16,377000.0,40.7789,40.8895,40.772,40.8687,377000.0
2012-06-08 15:30:00,59.16,59.16,59.04,59.07,229900.0,40.8687,40.8687,40.7859,40.8066,229900.0
2012-06-08 15:35:00,59.07,59.16,59.04,59.16,158300.0,40.8066,40.8687,40.7859,40.8687,158300.0
2012-06-08 15:40:00,59.16,59.17,59.12,59.14,211100.0,40.8687,40.8757,40.8411,40.8549,211100.0
2012-06-08 15:45:00,59.15,59.25,59.15,59.23,253100.0,40.8618,40.9309,40.8618,40.9171,253100.0
2012-06-08 15:50:00,59.24,59.24,59.17,59.18,257300.0,40.924,40.924,40.8757,40.8826,257300.0
2012-06-08 15:55:00,59.19,59.2,59.15,59.19,400900.0,40.8895,40.8964,40.8618,40.8895,400900.0
2012-06-11 09:30:00,59.36,59.4,58.88,58.94,176000.0,41.0069,41.0345,40.6753,40.7168,176000.0
2012-06-11 09:35:00,58.95,59.16,58.89,59.16,90000.0,40.7237,40.8687,40.6822,40.8687,90000.0
2012-06-11 09:40:00,59.16,59.18,58.95,58.95,80700.0,40.8687,40.8826,40.7237,40.7237,80700.0
2012-06-11 09:45:00,58.95,59.11,58.92,59.01,78500.0,40.7237,40.8342,40.703,40.7651,78500.0
2012-06-11 09:50:00,59.02,59.27,59.01,59.26,83200.0,40.772,40.9447,40.7651,40.9378,83200.0
2012-06-11 09:55:00,59.25,59.26,59.11,59.14,72300.0,40.9309,40.9378,40.8342,40.8549,72300.0
2012-06-11 10:00:00,59.15,59.33,59.08,59.12,88900.0,40.8618,40.9862,40.8135,40.8411,88900.0
2012-06-11 10:05:00,59.12,59.2,59.1,59.16,42900.0,40.8411,40.8964,40.8273,40.8687,42900.0
2012-06-11 10:10:00,59.15,59.16,59.03,59.04,49700.0,40.8618,40.8687,40.7789,40.7859,49700.0
2012-06-11 10:15:00,59.06,59.14,59.04,59.04,73700.0,40.7997,40.8549,40.7859,40.7859,73700.0
2012-06-11 10:20:00,59.03,59.05,58.9,59.0,64900.0,40.7789,40.7928,40.6891,40.7582,64900.0
2012-06-11 10:25:00,59.0,59.11,58.99,59.08,60300.0,40.7582,40.8342,40.7513,40.8135,60300.0
2012-06-11 10:30:00,59.09,59.18,59.04,59.17,54400.0,40.8204,40.8826,40.7859,40.8757,54400.0
2012-06-11 10:35:00,59.14,59.18,59.06,59.09,62900.0,40.8549,40.8826,40.7997,40.8204,62900.0
2012-06-11 10:40:00,59.09,59.13,59.05,59.1,83000.0,40.8204,40.848,40.7928,40.8273,83000.0
2012-06-11 10:45:00,59.1,59.12,59.04,59.09,34700.0,40.8273,40.8411,40.7859,40.8204,34700.0
2012-06-11 10:50:00,59.09,59.12,59.07,59.08,30500.0,40.8204,40.8411,40.8066,40.8135,30500.0
2012-06-11 10:55:00,59.08,59.08,59.01,59.01,24400.0,40.8135,40.8135,40.7651,40.7651,24400.0
2012-06-11 11:00:00,59.01,59.06,58.99,59.02,54600.0,40.7651,40.7997,40.7513,40.772,54600.0
2012-06-11 11:05:00,59.02,59.11,59.02,59.09,35400.0,40.772,40.8342,40.772,40.8204,35400.0
2012-06-11 11:10:00,59.09,59.13,59.05,59.1,51900.0,40.8204,40.848,40.7928,40.8273,51900.0
2012-06-11 11:15:00,59.1,59.18,59.07,59.07,43000.0,40.8273,40.8826,40.8066,40.8066,43000.0
2012-06-11 11:20:00,59.07,59.15,59.06,59.13,26800.0,40.8066,40.8618,40.7997,40.848,26800.0
2012-06-11 11:25:00,59.13,59.16,59.12,59.14,20700.0,40.848,40.8687,40.8411,40.8549,20700.0
2012-06-11 11:30:00,59.13,59.13,59.08,59.1,32600.0,40.848,40.848,40.8135,40.8273,32600.0
2012-06-11 11:35:00,59.09,59.2,59.09,59.18,36900.0,40.8204,40.8964,40.8204,40.8826,36900.0
2012-06-11 11:40:00,59.18,59.21,59.11,59.16,54200.0,40.8826,40.9033,40.8342,40.8687,54200.0
2012-06-11 11:45:00,59.15,59.2,59.14,59.19,31100.0,40.8618,40.8964,40.8549,40.8895,31100.0
2012-06-11 11:50:00,59.19,59.2,59.14,59.17,36000.0,40.8895,40.8964,40.8549,40.8757,36000.0
2012-06-11 11:55:00,59.17,59.29,59.15,59.29,56600.0,40.8757,40.9586,40.8618,40.9586,56600.0
2012-06-11 12:00:00,59.28,59.29,59.2,59.22,74200.0,40.9516,40.9586,40.8964,40.9102,74200.0
2012-06-11 12:05:00,59.22,59.26,59.17,59.22,47900.0,40.9102,40.9378,40.8757,40.9102,47900.0
2012-06-11 12:10:00,59.22,59.26,59.19,59.19,24000.0,40.9102,40.9378,40.8895,40.8895,24000.0
2012-06-11 12:15:00,59.19,59.2,59.13,59.14,46900.0,40.8895,40.8964,40.848,40.8549,46900.0
2012-06-11 12:20:00,59.14,59.17,59.1,59.11,37100.0,40.8549,40.8757,40.8273,40.8342,37100.0
2012-06-11 12:25:00,59.1,59.11,59.06,59.07,76600.0,40.8273,40.8342,40.7997,40.8066,76600.0
2012-06-11 12:30:00,59.08,59.11,59.05,59.07,48700.0,40.8135,40.8342,40.7928,40.8066,48700.0
2012-06-11 12:35:00,59.07,59.11,59.07,59.1,28600.0,40.8066,40.8342,40.8066,40.8273,28600.0
2012-06-11 12:40:00,59.1,59.15,59.09,59.15,52700.0,40.8273,40.8618,40.8204,40.8618,52700.0
2012-06-11 12:45:00,59.15,59.15,59.13,59.13,28100.0,40.8618,40.8618,40.848,40.848,28100.0
2012-06-11 12:50:00,59.14,59.15,59.09,59.12,34200.0,40.8549,40.8618,40.8204,40.8411,34200.0
2012-06-11 12:55:00,59.1,59.11,59.08,59.1,39000.0,40.8273,40.8342,40.8135,40.8273,39000.0
2012-06-11 13:00:00,59.09,59.12,59.09,59.12,66400.0,40.8204,40.8411,40.8204,40.8411,66400.0
2012-06-11 13:05:00,59.12,59.17,59.12,59.17,45500.0,40.8411,40.8757,40.8411,40.8757,45500.0
2012-06-11 13:10:00,59.17,59.22,59.15,59.21,52600.0,40.8757,40.9102,40.8618,40.9033,52600.0
2012-06-11 13:15:00,59.2,59.2,59.15,59.19,45700.0,40.8964,40.8964,40.8618,40.8895,45700.0
2012-06-11 13:20:00,59.19,59.19,59.14,59.17,49000.0,40.8895,40.8895,40.8549,40.8757,49000.0
2012-06-11 13:25:00,59.18,59.18,59.1,59.13,20500.0,40.8826,40.8826,40.8273,40.848,20500.0
2012-06-11 13:30:00,59.12,59.14,59.06,59.09,33600.0,40.8411,40.8549,40.7997,40.8204,33600.0
2012-06-11 13:35:00,59.09,59.17,59.07,59.09,40600.0,40.8204,40.8757,40.8066,40.8204,40600.0
2012-06-11 13:40:00,59.1,59.11,59.04,59.05,71200.0,40.8273,40.8342,40.7859,40.7928,71200.0
2012-06-11 13:45:00,59.06,59.08,59.05,59.05,35500.0,40.7997,40.8135,40.7928,40.7928,35500.0
2012-06-11 13:50:00,59.06,59.14,59.06,59.11,40700.0,40.7997,40.8549,40.7997,40.8342,40700.0
2012-06-11 13:55:00,59.11,59.11,59.06,59.08,20600.0,40.8342,40.8342,40.7997,40.8135,20600.0
2012-06-11 14:00:00,59.08,59.09,58.95,58.99,92800.0,40.8135,40.8204,40.7237,40.7513,92800.0
2012-06-11 14:05:00,58.98,59.05,58.97,59.04,36600.0,40.7444,40.7928,40.7375,40.7859,36600.0
2012-06-11 14:10:00,59.04,59.06,59.02,59.03,124000.0,40.7859,40.7997,40.772,40.7789,124000.0
2012-06-11 14:15:00,59.03,59.06,59.0,59.02,48200.0,40.7789,40.7997,40.7582,40.772,48200.0
2012-06-11 14:20:00,59.02,59.05,59.01,59.03,46400.0,40.772,40.7928,40.7651,40.7789,46400.0
2012-06-11 14:25:00,59.03,59.06,59.01,59.01,59000.0,40.7789,40.7997,40.7651,40.7651,59000.0
2012-06-11 14:30:00,59.01,59.07,59.0,59.05,27500.0,40.7651,40.8066,40.7582,40.7928,27500.0
2012-06-11 14:35:00,59.05,59.07,59.01,59.02,33300.0,40.7928,40.8066,40.7651,40.772,33300.0
2012-06-11 14:40:00,59.02,59.07,59.02,59.07,55600.0,40.772,40.8066,40.772,40.8066,55600.0
2012-06-11 14:45:00,59.07,59.08,59.02,59.04,42600.0,40.8066,40.8135,40.772,40.7859,42600.0
2012-06-11 14:50:00,59.05,59.08,59.0,59.01,36300.0,40.7928,40.8135,40.7582,40.7651,36300.0
2012-06-11 14:55:00,59.01,59.09,59.0,59.03,41900.0,40.7651,40.8204,40.7582,40.7789,41900.0
2012-06-11 15:00:00,59.03,59.04,58.97,59.0,57900.0,40.7789,40.7859,40.7375,40.7582,57900.0
2012-06-11 15:05:00,59.0,59.03,58.98,59.01,69700.0,40.7582,40.7789,40.7444,40.7651,69700.0
2012-06-11 15:10:00,59.0,59.05,58.94,58.96,102500.0,40.7582,40.7928,40.7168,40.7306,102500.0
2012-06-11 15:15:00,58.95,59.0,58.91,58.93,78500.0,40.7237,40.7582,40.696,40.7099,78500.0
2012-06-11 15:20:00,58.92,58.94,58.87,58.87,61800.0,40.703,40.7168,40.6684,40.6684,61800.0
2012-06-11 15:25:00,58.88,58.88,58.82,58.87,124000.0,40.6753,40.6753,40.6339,40.6684,124000.0
2012-06-11 15:30:00,58.87,58.96,58.86,58.9,146400.0,40.6684,40.7306,40.6615,40.6891,146400.0
2012-06-11 15:35:00,58.9,58.91,58.83,58.91,79000.0,40.6891,40.696,40.6408,40.696,79000.0
2012-06-11 15:40:00,58.92,58.96,58.85,58.9,100600.0,40.703,40.7306,40.6546,40.6891,100600.0
2012-06-11 15:45:00,58.9,58.91,58.82,58.84,87400.0,40.6891,40.696,40.6339,40.6477,87400.0
2012-06-11 15:50:00,58.82,58.83,58.75,58.76,234500.0,40.6339,40.6408,40.5855,40.5924,234500.0
2012-06-11 15:55:00,58.77,58.78,58.6,58.69,393000.0,40.5993,40.6062,40.4819,40.5441,393000.0
2012-06-12 09:30:00,58.7,58.9,58.51,58.7,94000.0,40.551,40.6891,40.4197,40.551,94000.0
2012-06-12 09:35:00,58.7,58.78,58.4,58.43,95100.0,40.551,40.6062,40.3437,40.3645,95100.0
2012-06-12 09:40:00,58.42,58.49,58.38,58.46,78300.0,40.3575,40.4059,40.3299,40.3852,78300.0
2012-06-12 09:45:00,58.45,58.53,58.36,58.43,71300.0,40.3783,40.4335,40.3161,40.3645,71300.0
2012-06-12 09:50:00,58.42,58.51,58.37,58.4,96600.0,40.3575,40.4197,40.323,40.3437,96600.0
2012-06-12 09:55:00,58.4,58.47,58.36,58.46,32900.0,40.3437,40.3921,40.3161,40.3852,32900.0
2012-06-12 10:00:00,58.46,58.5,58.42,58.42,68900.0,40.3852,40.4128,40.3575,40.3575,68900.0
2012-06-12 10:05:00,58.42,58.45,58.23,58.23,65600.0,40.3575,40.3783,40.2263,40.2263,65600.0
2012-06-12 10:10:00,58.23,58.25,57.93,57.94,139300.0,40.2263,40.2401,40.019,40.026,139300.0
2012-06-12 10:15:00,57.93,58.23,57.92,58.08,136600.0,40.019,40.2263,40.0121,40.1227,136600.0
2012-06-12 10:20:00,58.09,58.25,58.06,58.21,48700.0,40.1296,40.2401,40.1089,40.2125,48700.0
2012-06-12 10:25:00,58.22,58.24,58.15,58.21,40600.0,40.2194,40.2332,40.171,40.2125,40600.0
2012-06-12 10:30:00,58.2,58.2,58.13,58.15,28700.0,40.2056,40.2056,40.1572,40.171,28700.0
2012-06-12 10:35:00,58.15,58.2,58.04,58.07,35800.0,40.171,40.2056,40.095,40.1158,35800.0
2012-06-12 10:40:00,58.08,58.19,58.06,58.17,62000.0,40.1227,40.1987,40.1089,40.1848,62000.0
2012-06-12 10:45:00,58.18,58.22,58.14,58.17,68700.0,40.1917,40.2194,40.1641,40.1848,68700.0
2012-06-12 10:50:00,58.19,58.21,58.15,58.16,19500.0,40.1987,40.2125,40.171,40.1779,19500.0
2012-06-12 10:55:00,58.18,58.2,58.05,58.07,36900.0,40.1917,40.2056,40.1019,40.1158,36900.0
2012-06-12 11:00:00,58.08,58.33,58.08,58.31,72300.0,40.1227,40.2954,40.1227,40.2816,72300.0
2012-06-12 11:05:00,58.3,58.36,58.28,58.36,30200.0,40.2746,40.3161,40.2608,40.3161,30200.0
2012-06-12 11:10:00,58.37,58.41,58.33,58.34,99700.0,40.323,40.3506,40.2954,40.3023,99700.0
2012-06-12 11:15:00,58.34,58.4,58.31,58.37,46500.0,40.3023,40.3437,40.2816,40.323,46500.0
2012-06-12 11:20:00,58.38,58.51,58.36,58.51,62300.0,40.3299,40.4197,40.3161,40.4197,62300.0
2012-06-12 11:25:00,58.5,58.54,58.43,58.48,29000.0,40.4128,40.4404,40.3645,40.399,29000.0
2012-06-12 11:30:00,58.48,58.53,58.43,58.46,34400.0,40.399,40.4335,40.3645,40.3852,34400.0
2012-06-12 11:35:00,58.46,58.47,58.42,58.46,19800.0,40.3852,40.3921,40.3575,40.3852,19800.0
2012-06-12 11:40:00,58.46,58.47,58.43,58.43,16400.0,40.3852,40.3921,40.3645,40.3645,16400.0
2012-06-12 11:45:00,58.43,58.46,58.38,58.38,24900.0,40.3645,40.3852,40.3299,40.3299,24900.0
2012-06-12 11:50:00,58.38,58.41,58.38,58.38,31300.0,40.3299,40.3506,40.3299,40.3299,31300.0
2012-06-12 11:55:00,58.38,58.41,58.35,58.38,35000.0,40.3299,40.3506,40.3092,40.3299,35000.0
2012-06-12 12:00:00,58.38,58.4,58.36,58.36,25500.0,40.3299,40.3437,40.3161,40.3161,25500.0
2012-06-12 12:05:00,58.36,58.36,58.2,58.2,32300.0,40.3161,40.3161,40.2056,40.2056,32300.0
2012-06-12 12:10:00,58.2,58.24,58.15,58.22,27200.0,40.2056,40.2332,40.171,40.2194,27200.0
2012-06-12 12:15:00,58.21,58.24,58.2,58.23,14700.0,40.2125,40.2332,40.2056,40.2263,14700.0
2012-06-12 12:20:00,58.23,58.28,58.22,58.27,13700.0,40.2263,40.2608,40.2194,40.2539,13700.0
2012-06-12 12:25:00,58.28,58.3,58.26,58.27,15400.0,40.2608,40.2746,40.247,40.2539,15400.0
2012-06-12 12:30:00,58.28,58.35,58.26,58.35,17000.0,40.2608,40.3092,40.247,40.3092,17000.0
2012-06-12 12:35:00,58.34,58.37,58.3,58.3,19200.0,40.3023,40.323,40.2746,40.2746,19200.0
2012-06-12 12:40:00,58.3,58.32,58.24,58.26,13700.0,40.2746,40.2885,40.2332,40.247,13700.0
2012-06-12 12:45:00,58.25,58.28,58.22,58.23,15000.0,40.2401,40.2608,40.2194,40.2263,15000.0
2012-06-12 12:50:00,58.23,58.24,58.19,58.21,27400.0,40.2263,40.2332,40.1987,40.2125,27400.0
2012-06-12 12:55:00,58.2,58.21,58.17,58.18,24800.0,40.2056,40.2125,40.1848,40.1917,24800.0
2012-06-12 13:00:00,58.18,58.18,58.12,58.14,36200.0,40.1917,40.1917,40.1503,40.1641,36200.0
2012-06-12 13:05:00,58.14,58.15,58.13,58.15,23200.0,40.1641,40.171,40.1572,40.171,23200.0
2012-06-12 13:10:00,58.14,58.18,58.13,58.16,129400.0,40.1641,40.1917,40.1572,40.1779,129400.0
2012-06-12 13:15:00,58.16,58.17,58.12,58.13,68100.0,40.1779,40.1848,40.1503,40.1572,68100.0
2012-06-12 13:20:00,58.12,58.14,58.07,58.07,81500.0,40.1503,40.1641,40.1158,40.1158,81500.0
2012-06-12 13:25:00,58.08,58.09,58.0,58.01,53600.0,40.1227,40.1296,40.0674,40.0743,53600.0
2012-06-12 13:30:00,58.02,58.04,57.99,57.99,46400.0,40.0812,40.095,40.0605,40.0605,46400.0
2012-06-12 13:35:00,58.0,58.02,57.96,58.01,81700.0,40.0674,40.0812,40.0398,40.0743,81700.0
2012-06-12 13:40:00,58.01,58.04,57.99,58.01,56000.0,40.0743,40.095,40.0605,40.0743,56000.0
2012-06-12 13:45:00,58.01,58.02,57.97,57.99,38000.0,40.0743,40.0812,40.0467,40.0605,38000.0
2012-06-12 13:50:00,57.99,58.0,57.95,57.97,54800.0,40.0605,40.0674,40.0329,40.0467,54800.0
2012-06-12 13:55:00,57.98,57.98,57.94,57.95,40400.0,40.0536,40.0536,40.026,40.0329,40400.0
2012-06-12 14:00:00,57.95,58.0,57.95,57.99,51800.0,40.0329,40.0674,40.0329,40.0605,51800.0
2012-06-12 14:05:00,57.98,57.99,57.95,57.96,41300.0,40.0536,40.0605,40.0329,40.0398,41300.0
2012-06-12 14:10:00,57.96,57.96,57.92,57.96,52400.0,40.0398,40.0398,40.0121,40.0398,52400.0
2012-06-12 14:15:00,57.96,57.97,57.93,57.95,60700.0,40.0398,40.0467,40.019,40.0329,60700.0
2012-06-12 14:20:00,57.94,57.97,57.93,57.95,333600.0,40.026,40.0467,40.019,40.0329,333600.0
2012-06-12 14:25:00,57.95,58.0,57.95,57.99,37100.0,40.0329,40.0674,40.0329,40.0605,37100.0
2012-06-12 14:30:00,57.99,58.08,57.97,58.08,144300.0,40.0605,40.1227,40.0467,40.1227,144300.0
2012-06-12 14:35:00,58.08,58.19,58.08,58.16,40300.0,40.1227,40.1987,40.1227,40.1779,40300.0
2012-06-12 14:40:00,58.16,58.16,58.12,58.13,39600.0,40.1779,40.1779,40.1503,40.1572,39600.0
2012-06-12 14:45:00,58.14,58.15,58.1,58.11,39800.0,40.1641,40.171,40.1365,40.1434,39800.0
2012-06-12 14:50:00,58.11,58.12,58.04,58.08,34000.0,40.1434,40.1503,40.095,40.1227,34000.0
2012-06-12 14:55:00,58.08,58.19,58.08,58.19,38100.0,40.1227,40.1987,40.1227,40.1987,38100.0
2012-06-12 15:00:00,58.17,58.19,58.16,58.16,40000.0,40.1848,40.1987,40.1779,40.1779,40000.0
2012-06-12 15:05:00,58.15,58.17,58.08,58.08,48000.0,40.171,40.1848,40.1227,40.1227,48000.0
2012-06-12 15:10:00,58.09,58.09,58.0,58.0,89000.0,40.1296,40.1296,40.0674,40.0674,89000.0
2012-06-12 15:15:00,58.0,58.04,58.0,58.0,71500.0,40.0674,40.095,40.0674,40.0674,71500.0
2012-06-12 15:20:00,58.0,58.05,57.99,58.03,93300.0,40.0674,40.1019,40.0605,40.0881,93300.0
2012-06-12 15:25:00,58.02,58.09,58.0,58.09,153500.0,40.0812,40.1296,40.0674,40.1296,153500.0
2012-06-12 15:30:00,58.09,58.09,58.0,58.0,117000.0,40.1296,40.1296,40.0674,40.0674,117000.0
2012-06-12 15:35:00,58.0,58.05,58.0,58.01,185700.0,40.0674,40.1019,40.0674,40.0743,185700.0
2012-06-12 15:40:00,58.02,58.1,58.01,58.08,198600.0,40.0812,40.1365,40.0743,40.1227,198600.0
2012-06-12 15:45:00,58.09,58.19,58.09,58.16,188400.0,40.1296,40.1987,40.1296,40.1779,188400.0
2012-06-12 15:50:00,58.16,58.18,58.14,58.14,179600.0,40.1779,40.1917,40.1641,40.1641,179600.0
2012-06-12 15:55:00,58.14,58.19,58.14,58.17,250000.0,40.1641,40.1987,40.1641,40.1848,250000.0
2012-06-13 09:30:00,58.21,58.34,57.96,58.19,149400.0,40.2125,40.3023,40.0398,40.1987,149400.0
2012-06-13 09:35:00,58.19,58.31,58.15,58.16,56800.0,40.1987,40.2816,40.171,40.1779,56800.0
2012-06-13 09:40:00,58.16,58.27,58.15,58.25,44300.0,40.1779,40.2539,40.171,40.2401,44300.0
2012-06-13 09:45:00,58.28,58.28,58.12,58.15,59500.0,40.2608,40.2608,40.1503,40.171,59500.0
2012-06-13 09:50:00,58.15,58.2,58.08,58.19,77800.0,40.171,40.2056,40.1227,40.1987,77800.0
2012-06-13 09:55:00,58.18,58.29,58.13,58.25,51100.0,40.1917,40.2677,40.1572,40.2401,51100.0
2012-06-13 10:00:00,58.24,58.56,58.22,58.55,97800.0,40.2332,40.4543,40.2194,40.4474,97800.0
2012-06-13 10:05:00,58.54,58.62,58.45,58.6,102300.0,40.4404,40.4957,40.3783,40.4819,102300.0
2012-06-13 10:10:00,58.58,58.63,58.51,58.54,52400.0,40.4681,40.5026,40.4197,40.4404,52400.0
2012-06-13 10:15:00,58.54,58.55,58.32,58.34,39000.0,40.4404,40.4474,40.2885,40.3023,39000.0
2012-06-13 10:20:00,58.35,58.4,58.28,58.32,44700.0,40.3092,40.3437,40.2608,40.2885,44700.0
2012-06-13 10:25:00,58.3,58.37,58.25,58.3,40100.0,40.2746,40.323,40.2401,40.2746,40100.0
2012-06-13 10:30:00,58.31,58.42,58.31,58.4,52300.0,40.2816,40.3575,40.2816,40.3437,52300.0
2012-06-13 10:35:00,58.4,58.44,58.3,58.36,109700.0,40.3437,40.3714,40.2746,40.3161,109700.0
2012-06-13 10:40:00,58.36,58.43,58.36,58.41,64200.0,40.3161,40.3645,40.3161,40.3506,64200.0
2012-06-13 10:45:00,58.43,58.49,58.41,58.46,44800.0,40.3645,40.4059,40.3506,40.3852,44800.0
2012-06-13 10:50:00,58.46,58.51,58.45,58.49,34700.0,40.3852,40.4197,40.3783,40.4059,34700.0
2012-06-13 10:55:00,58.48,58.48,58.41,58.42,57100.0,40.399,40.399,40.3506,40.3575,57100.0
2012-06-13 11:00:00,58.43,58.44,58.36,58.39,65800.0,40.3645,40.3714,40.3161,40.3368,65800.0
2012-06-13 11:05:00,58.39,58.42,58.37,58.38,36300.0,40.3368,40.3575,40.323,40.3299,36300.0
2012-06-13 11:10:00,58.39,58.46,58.39,58.41,63900.0,40.3368,40.3852,40.3368,40.3506,63900.0
2012-06-13 11:15:00,58.4,58.41,58.32,58.34,34300.0,40.3437,40.3506,40.2885,40.3023,34300.0
2012-06-13 11:20:00,58.34,58.39,58.33,58.38,22100.0,40.3023,40.3368,40.2954,40.3299,22100.0
2012-06-13 11:25:00,58.38,58.39,58.34,58.37,27000.0,40.3299,40.3368,40.3023,40.323,27000.0
2012-06-13 11:30:00,58.37,58.42,58.34,58.41,27600.0,40.323,40.3575,40.3023,40.3506,27600.0
2012-06-13 11:35:00,58.42,58.46,58.37,58.37,32300.0,40.3575,40.3852,40.323,40.323,32300.0
2012-06-13 11:40:00,58.38,58.44,58.37,58.37,27000.0,40.3299,40.3714,40.323,40.323,27000.0
2012-06-13 11:45:00,58.36,58.38,58.27,58.27,31800.0,40.3161,40.3299,40.2539,40.2539,31800.0
2012-06-13 11:50:00,58.29,58.31,58.24,58.25,29800.0,40.2677,40.2816,40.2332,40.2401,29800.0
2012-06-13 11:55:00,58.25,58.27,58.2,58.27,51300.0,40.2401,40.2539,40.2056,40.2539,51300.0
2012-06-13 12:00:00,58.25,58.28,58.23,58.26,23400.0,40.2401,40.2608,40.2263,40.247,23400.0
2012-06-13 12:05:00,58.26,58.27,58.2,58.24,33600.0,40.247,40.2539,40.2056,40.2332,33600.0
2012-06-13 12:10:00,58.24,58.3,58.22,58.28,34000.0,40.2332,40.2746,40.2194,40.2608,34000.0
2012-06-13 12:15:00,58.28,58.3,58.26,58.29,25100.0,40.2608,40.2746,40.247,40.2677,25100.0
2012-06-13 12:20:00,58.3,58.3,58.17,58.24,52000.0,40.2746,40.2746,40.1848,40.2332,52000.0
2012-06-13 12:25:00,58.24,58.25,58.12,58.14,44700.0,40.2332,40.2401,40.1503,40.1641,44700.0
2012-06-13 12:30:00,58.13,58.22,58.13,58.22,19100.0,40.1572,40.2194,40.1572,40.2194,19100.0
2012-06-13 12:35:00,58.22,58.32,58.22,58.31,28800.0,40.2194,40.2885,40.2194,40.2816,28800.0
2012-06-13 12:40:00,58.31,58.42,58.3,58.41,48900.0,40.2816,40.3575,40.2746,40.3506,48900.0
2012-06-13 12:45:00,58.4,58.48,58.4,58.42,44200.0,40.3437,40.399,40.3437,40.3575,44200.0
2012-06-13 12:50:00,58.41,58.45,58.4,58.43,33600.0,40.3506,40.3783,40.3437,40.3645,33600.0
2012-06-13 12:55:00,58.42,58.43,58.34,58.34,20000.0,40.3575,40.3645,40.3023,40.3023,20000.0
2012-06-13 13:00:00,58.33,58.38,58.33,58.36,24900.0,40.2954,40.3299,40.2954,40.3161,24900.0
2012-06-13 13:05:00,58.37,58.48,58.35,58.48,28700.0,40.323,40.399,40.3092,40.399,28700.0
2012-06-13 13:10:00,58.47,58.5,58.4,58.44,26600.0,40.3921,40.4128,40.3437,40.3714,26600.0
2012-06-13 13:15:00,58.44,58.46,58.4,58.45,18300.0,40.3714,40.3852,40.3437,40.3783,18300.0
2012-06-13 13:20:00,58.45,58.47,58.38,58.39,13900.0,40.3783,40.3921,40.3299,40.3368,13900.0
2012-06-13 13:25:00,58.39,58.47,58.36,58.47,29100.0,40.3368,40.3921,40.3161,40.3921,29100.0
2012-06-13 13:30:00,58.47,58.65,58.47,58.6,356800.0,40.3921,40.5164,40.3921,40.4819,356800.0
2012-06-13 13:35:00,58.6,58.61,58.52,58.52,37800.0,40.4819,40.4888,40.4266,40.4266,37800.0
2012-06-13 13:40:00,58.52,58.55,58.48,58.54,41800.0,40.4266,40.4474,40.399,40.4404,41800.0
2012-06-13 13:45:00,58.5,58.5,58.43,58.45,36600.0,40.4128,40.4128,40.3645,40.3783,36600.0
2012-06-13 13:50:00,58.45,58.46,58.38,58.39,56500.0,40.3783,40.3852,40.3299,40.3368,56500.0
2012-06-13 13:55:00,58.39,58.4,58.29,58.3,29200.0,40.3368,40.3437,40.2677,40.2746,29200.0
2012-06-13 14:00:00,58.3,58.37,58.29,58.37,36700.0,40.2746,40.323,40.2677,40.323,36700.0
2012-06-13 14:05:00,58.37,58.38,58.32,58.33,31500.0,40.323,40.3299,40.2885,40.2954,31500.0
2012-06-13 14:10:00,58.34,58.35,58.29,58.33,37000.0,40.3023,40.3092,40.2677,40.2954,37000.0
2012-06-13 14:15:00,58.33,58.4,58.32,58.39,24300.0,40.2954,40.3437,40.2885,40.3368,24300.0
2012-06-13 14:20:00,58.39,58.43,58.37,58.42,43800.0,40.3368,40.3645,40.323,40.3575,43800.0
2012-06-13 14:25:00,58.41,58.42,58.26,58.3,42600.0,40.3506,40.3575,40.247,40.2746,42600.0
2012-06-13 14:30:00,58.3,58.31,58.23,58.28,54500.0,40.2746,40.2816,40.2263,40.2608,54500.0
2012-06-13 14:35:00,58.28,58.31,58.26,58.3,30100.0,40.2608,40.2816,40.247,40.2746,30100.0
2012-06-13 14:40:00,58.3,58.32,58.18,58.2,49100.0,40.2746,40.2885,40.1917,40.2056,49100.0
2012-06-13 14:45:00,58.2,58.3,58.18,58.27,68300.0,40.2056,40.2746,40.1917,40.2539,68300.0
2012-06-13 14:50:00,58.27,58.27,58.13,58.15,36100.0,40.2539,40.2539,40.1572,40.171,36100.0
2012-06-13 14:55:00,58.15,58.22,58.13,58.14,46900.0,40.171,40.2194,40.1572,40.1641,46900.0
2012-06-13 15:00:00,58.14,58.2,58.11,58.12,32100.0,40.1641,40.2056,40.1434,40.1503,32100.0
2012-06-13 15:05:00,58.12,58.17,58.1,58.15,41500.0,40.1503,40.1848,40.1365,40.171,41500.0
2012-06-13 15:10:00,58.15,58.16,58.04,58.05,41300.0,40.171,40.1779,40.095,40.1019,41300.0
2012-06-13 15:15:00,58.04,58.09,57.94,57.95,101300.0,40.095,40.1296,40.026,40.0329,101300.0
2012-06-13 15:20:00,57.95,57.97,57.9,57.97,66600.0,40.0329,40.0467,39.9983,40.0467,66600.0
2012-06-13 15:25:00,57.96,57.97,57.84,57.86,57100.0,40.0398,40.0467,39.9569,39.9707,57100.0
2012-06-13 15:30:00,57.86,57.93,57.81,57.9,62100.0,39.9707,40.019,39.9361,39.9983,62100.0
2012-06-13 15:35:00,57.9,57.97,57.89,57.95,59900.0,39.9983,40.0467,39.9914,40.0329,59900.0
2012-06-13 15:40:00,57.95,58.0,57.93,57.98,83000.0,40.0329,40.0674,40.019,40.0536,83000.0
2012-06-13 15:45:00,57.98,58.02,57.92,57.92,95200.0,40.0536,40.0812,40.0121,40.0121,95200.0
2012-06-13 15:50:00,57.92,57.99,57.91,57.94,91900.0,40.0121,40.0605,40.0052,40.026,91900.0
2012-06-13 15:55:00,57.94,58.06,57.93,58.04,218000.0,40.026,40.1089,40.019,40.095,218000.0
2012-06-14 09:30:00,58.22,58.43,58.17,58.25,57900.0,40.2194,40.3645,40.1848,40.2401,57900.0
2012-06-14 09:35:00,58.24,58.38,58.23,58.33,36300.0,40.2332,40.3299,40.2263,40.2954,36300.0
2012-06-14 09:40:00,58.31,58.37,58.22,58.28,42100.0,40.2816,40.323,40.2194,40.2608,42100.0
2012-06-14 09:45:00,58.29,58.36,58.26,58.34,54100.0,40.2677,40.3161,40.247,40.3023,54100.0
2012-06-14 09:50:00,58.35,58.37,58.17,58.28,78400.0,40.3092,40.323,40.1848,40.2608,78400.0
2012-06-14 09:55:00,58.29,58.37,58.28,58.37,92200.0,40.2677,40.323,40.2608,40.323,92200.0
2012-06-14 10:00:00,58.36,58.49,58.34,58.47,123100.0,40.3161,40.4059,40.3023,40.3921,123100.0
2012-06-14 10:05:00,58.47,58.53,58.41,58.46,87900.0,40.3921,40.4335,40.3506,40.3852,87900.0
2012-06-14 10:10:00,58.44,58.49,58.33,58.33,63300.0,40.3714,40.4059,40.2954,40.2954,63300.0
2012-06-14 10:15:00,58.35,58.44,58.31,58.43,87400.0,40.3092,40.3714,40.2816,40.3645,87400.0
2012-06-14 10:20:00,58.42,58.44,58.39,58.39,41300.0,40.3575,40.3714,40.3368,40.3368,41300.0
2012-06-14 10:25:00,58.38,58.38,58.24,58.27,57700.0,40.3299,40.3299,40.2332,40.2539,57700.0
2012-06-14 10:30:00,58.28,58.29,58.21,58.21,44300.0,40.2608,40.2677,40.2125,40.2125,44300.0
2012-06-14 10:35:00,58.21,58.23,58.14,58.18,50300.0,40.2125,40.2263,40.1641,40.1917,50300.0
2012-06-14 10:40:00,58.17,58.26,58.17,58.24,45200.0,40.1848,40.247,40.1848,40.2332,45200.0
2012-06-14 10:45:00,58.24,58.27,58.21,58.23,39400.0,40.2332,40.2539,40.2125,40.2263,39400.0
2012-06-14 10:50:00,58.23,58.27,58.21,58.26,30000.0,40.2263,40.2539,40.2125,40.247,30000.0
2012-06-14 10:55:00,58.26,58.35,58.25,58.34,57100.0,40.247,40.3092,40.2401,40.3023,57100.0
2012-06-14 11:00:00,58.36,58.4,58.31,58.33,44300.0,40.3161,40.3437,40.2816,40.2954,44300.0
2012-06-14 11:05:00,58.33,58.33,58.28,58.29,23500.0,40.2954,40.2954,40.2608,40.2677,23500.0
2012-06-14 11:10:00,58.28,58.41,58.25,58.39,40000.0,40.2608,40.3506,40.2401,40.3368,40000.0
2012-06-14 11:15:00,58.38,58.38,58.3,58.34,38200.0,40.3299,40.3299,40.2746,40.3023,38200.0
2012-06-14 11:20:00,58.34,58.41,58.33,58.4,21000.0,40.3023,40.3506,40.2954,40.3437,21000.0
2012-06-14 11:25:00,58.42,58.44,58.38,58.44,33200.0,40.3575,40.3714,40.3299,40.3714,33200.0
2012-06-14 11:30:00,58.45,58.47,58.4,58.4,43800.0,40.3783,40.3921,40.3437,40.3437,43800.0
2012-06-14 11:35:00,58.41,58.43,58.38,58.39,30500.0,40.3506,40.3645,40.3299,40.3368,30500.0
2012-06-14 11:40:00,58.39,58.42,58.37,58.42,47300.0,40.3368,40.3575,40.323,40.3575,47300.0
2012-06-14 11:45:00,58.41,58.42,58.37,58.37,16200.0,40.3506,40.3575,40.323,40.323,16200.0
2012-06-14 11:50:00,58.38,58.39,58.33,58.34,29800.0,40.3299,40.3368,40.2954,40.3023,29800.0
2012-06-14 11:55:00,58.33,58.34,58.26,58.26,29900.0,40.2954,40.3023,40.247,40.247,29900.0
2012-06-14 12:00:00,58.26,58.34,58.25,58.34,28600.0,40.247,40.3023,40.2401,40.3023,28600.0
2012-06-14 12:05:00,58.34,58.35,58.25,58.28,98900.0,40.3023,40.3092,40.2401,40.2608,98900.0
2012-06-14 12:10:00,58.27,58.33,58.26,58.29,26000.0,40.2539,40.2954,40.247,40.2677,26000.0
2012-06-14 12:15:00,58.29,58.33,58.27,58.31,21600.0,40.2677,40.2954,40.2539,40.2816,21600.0
2012-06-14 12:20:00,58.32,58.34,58.28,58.33,19200.0,40.2885,40.3023,40.2608,40.2954,19200.0
2012-06-14 12:25:00,58.34,58.34,58.27,58.27,22900.0,40.3023,40.3023,40.2539,40.2539,22900.0
2012-06-14 12:30:00,58.28,58.3,58.27,58.3,20600.0,40.2608,40.2746,40.2539,40.2746,20600.0
2012-06-14 12:35:00,58.31,58.33,58.28,58.3,44500.0,40.2816,40.2954,40.2608,40.2746,44500.0
2012-06-14 12:40:00,58.31,58.34,58.29,58.29,23600.0,40.2816,40.3023,40.2677,40.2677,23600.0
2012-06-14 12:45:00,58.29,58.36,58.29,58.35,35700.0,40.2677,40.3161,40.2677,40.3092,35700.0
2012-06-14 12:50:00,58.35,58.42,58.35,58.41,32700.0,40.3092,40.3575,40.3092,40.3506,32700.0
2012-06-14 12:55:00,58.42,58.46,58.38,58.4,56900.0,40.3575,40.3852,40.3299,40.3437,56900.0
2012-06-14 13:00:00,58.39,58.46,58.38,58.46,30500.0,40.3368,40.3852,40.3299,40.3852,30500.0
2012-06-14 13:05:00,58.46,58.5,58.46,58.48,17100.0,40.3852,40.4128,40.3852,40.399,17100.0
2012-06-14 13:10:00,58.48,58.5,58.45,58.47,37400.0,40.399,40.4128,40.3783,40.3921,37400.0
2012-06-14 13:15:00,58.46,58.51,58.45,58.5,17700.0,40.3852,40.4197,40.3783,40.4128,17700.0
2012-06-14 13:20:00,58.49,58.5,58.43,58.45,23700.0,40.4059,40.4128,40.3645,40.3783,23700.0
2012-06-14 13:25:00,58.45,58.48,58.41,58.45,21000.0,40.3783,40.399,40.3506,40.3783,21000.0
2012-06-14 13:30:00,58.45,58.5,58.42,58.48,25200.0,40.3783,40.4128,40.3575,40.399,25200.0
2012-06-14 13:35:00,58.48,58.52,58.46,58.49,43500.0,40.399,40.4266,40.3852,40.4059,43500.0
2012-06-14 13:40:00,58.49,58.53,58.49,58.52,16800.0,40.4059,40.4335,40.4059,40.4266,16800.0
2012-06-14 13:45:00,58.52,58.53,58.44,58.45,29400.0,40.4266,40.4335,40.3714,40.3783,29400.0
2012-06-14 13:50:00,58.44,58.48,58.44,58.46,21500.0,40.3714,40.399,40.3714,40.3852,21500.0
2012-06-14 13:55:00,58.45,58.55,58.45,58.51,29700.0,40.3783,40.4474,40.3783,40.4197,29700.0
2012-06-14 14:00:00,58.5,58.56,58.49,58.55,25600.0,40.4128,40.4543,40.4059,40.4474,25600.0
2012-06-14 14:05:00,58.55,58.57,58.52,58.54,31000.0,40.4474,40.4612,40.4266,40.4404,31000.0
2012-06-14 14:10:00,58.54,58.55,58.5,58.52,35600.0,40.4404,40.4474,40.4128,40.4266,35600.0
2012-06-14 14:15:00,58.51,58.57,58.51,58.55,35400.0,40.4197,40.4612,40.4197,40.4474,35400.0
2012-06-14 14:20:00,58.53,58.54,58.46,58.46,67200.0,40.4335,40.4404,40.3852,40.3852,67200.0
2012-06-14 14:25:00,58.46,58.46,58.4,58.41,29300.0,40.3852,40.3852,40.3437,40.3506,29300.0
2012-06-14 14:30:00,58.4,58.41,58.36,58.36,37500.0,40.3437,40.3506,40.3161,40.3161,37500.0
2012-06-14 14:35:00,58.36,58.4,58.35,58.4,32400.0,40.3161,40.3437,40.3092,40.3437,32400.0
2012-06-14 14:40:00,58.4,58.4,58.37,58.4,17000.0,40.3437,40.3437,40.323,40.3437,17000.0
2012-06-14 14:45:00,58.39,58.4,58.33,58.38,43000.0,40.3368,40.3437,40.2954,40.3299,43000.0
2012-06-14 14:50:00,58.37,58.42,58.37,58.4,41400.0,40.323,40.3575,40.323,40.3437,41400.0
2012-06-14 14:55:00,58.4,58.43,58.36,58.36,44900.0,40.3437,40.3645,40.3161,40.3161,44900.0
2012-06-14 15:00:00,58.36,58.47,58.36,58.46,28300.0,40.3161,40.3921,40.3161,40.3852,28300.0
2012-06-14 15:05:00,58.47,58.92,58.47,58.65,189500.0,40.3921,40.703,40.3921,40.5164,189500.0
2012-06-14 15:10:00,58.65,58.87,58.59,58.82,141700.0,40.5164,40.6684,40.475,40.6339,141700.0
2012-06-14 15:15:00,58.82,58.85,58.61,58.62,130400.0,40.6339,40.6546,40.4888,40.4957,130400.0
2012-06-14 15:20:00,58.62,58.7,58.49,58.49,85000.0,40.4957,40.551,40.4059,40.4059,85000.0
2012-06-14 15:25:00,58.49,58.61,58.45,58.48,49700.0,40.4059,40.4888,40.3783,40.399,49700.0
2012-06-14 15:30:00,58.48,58.64,58.46,58.6,53300.0,40.399,40.5095,40.3852,40.4819,53300.0
2012-06-14 15:35:00,58.62,58.68,58.6,58.65,58900.0,40.4957,40.5372,40.4819,40.5164,58900.0
2012-06-14 15:40:00,58.64,58.69,58.6,58.6,65800.0,40.5095,40.5441,40.4819,40.4819,65800.0
2012-06-14 15:45:00,58.6,58.73,58.59,58.63,128200.0,40.4819,40.5717,40.475,40.5026,128200.0
2012-06-14 15:50:00,58.64,58.71,58.55,58.58,110400.0,40.5095,40.5579,40.4474,40.4681,110400.0
2012-06-14 15:55:00,58.58,58.6,58.52,58.56,244000.0,40.4681,40.4819,40.4266,40.4543,244000.0
2012-06-15 09:30:00,58.92,59.0,58.62,58.71,749300.0,40.703,40.7582,40.4957,40.5579,749300.0
2012-06-15 09:35:00,58.72,58.88,58.63,58.81,95000.0,40.5648,40.6753,40.5026,40.627,95000.0
2012-06-15 09:40:00,58.8,58.8,58.6,58.68,51300.0,40.6201,40.6201,40.4819,40.5372,51300.0
2012-06-15 09:45:00,58.65,58.69,58.58,58.66,50100.0,40.5164,40.5441,40.4681,40.5233,50100.0
2012-06-15 09:50:00,58.66,58.66,58.58,58.59,51000.0,40.5233,40.5233,40.4681,40.475,51000.0
2012-06-15 09:55:00,58.58,58.67,58.55,58.63,57000.0,40.4681,40.5302,40.4474,40.5026,57000.0
2012-06-15 10:00:00,58.64,58.77,58.64,58.68,54500.0,40.5095,40.5993,40.5095,40.5372,54500.0
2012-06-15 10:05:00,58.69,58.86,58.69,58.82,47100.0,40.5441,40.6615,40.5441,40.6339,47100.0
2012-06-15 10:10:00,58.82,58.85,58.77,58.77,40600.0,40.6339,40.6546,40.5993,40.5993,40600.0
2012-06-15 10:15:00,58.78,58.83,58.74,58.78,35700.0,40.6062,40.6408,40.5786,40.6062,35700.0
2012-06-15 10:20:00,58.77,58.84,58.74,58.74,62900.0,40.5993,40.6477,40.5786,40.5786,62900.0
2012-06-15 10:25:00,58.75,58.79,58.72,58.79,59600.0,40.5855,40.6131,40.5648,40.6131,59600.0
2012-06-15 10:30:00,58.8,58.8,58.68,58.71,45600.0,40.6201,40.6201,40.5372,40.5579,45600.0
2012-06-15 10:35:00,58.72,58.74,58.64,58.71,39800.0,40.5648,40.5786,40.5095,40.5579,39800.0
2012-06-15 10:40:00,58.7,58.72,58.62,58.71,33500.0,40.551,40.5648,40.4957,40.5579,33500.0
2012-06-15 10:45:00,58.71,58.76,58.7,58.72,35300.0,40.5579,40.5924,40.551,40.5648,35300.0
2012-06-15 10:50:00,58.73,58.78,58.73,58.77,34500.0,40.5717,40.6062,40.5717,40.5993,34500.0
2012-06-15 10:55:00,58.76,58.78,58.7,58.7,25200.0,40.5924,40.6062,40.551,40.551,25200.0
2012-06-15 11:00:00,58.7,58.74,58.63,58.63,14100.0,40.551,40.5786,40.5026,40.5026,14100.0
2012-06-15 11:05:00,58.63,58.68,58.63,58.67,29100.0,40.5026,40.5372,40.5026,40.5302,29100.0
2012-06-15 11:10:00,58.67,58.7,58.65,58.65,19500.0,40.5302,40.551,40.5164,40.5164,19500.0
2012-06-15 11:15:00,58.65,58.7,58.65,58.66,25300.0,40.5164,40.551,40.5164,40.5233,25300.0
2012-06-15 11:20:00,58.65,58.65,58.58,58.58,19100.0,40.5164,40.5164,40.4681,40.4681,19100.0
2012-06-15 11:25:00,58.58,58.62,58.57,58.6,25900.0,40.4681,40.4957,40.4612,40.4819,25900.0
2012-06-15 11:30:00,58.59,58.62,58.55,58.55,27600.0,40.475,40.4957,40.4474,40.4474,27600.0
2012-06-15 11:35:00,58.54,58.6,58.52,58.55,23000.0,40.4404,40.4819,40.4266,40.4474,23000.0
2012-06-15 11:40:00,58.56,58.59,58.55,58.55,19700.0,40.4543,40.475,40.4474,40.4474,19700.0
2012-06-15 11:45:00,58.56,58.59,58.53,58.58,25000.0,40.4543,40.475,40.4335,40.4681,25000.0
2012-06-15 11:50:00,58.59,58.6,58.53,58.53,25800.0,40.475,40.4819,40.4335,40.4335,25800.0
2012-06-15 11:55:00,58.54,58.54,58.48,58.54,18600.0,40.4404,40.4404,40.399,40.4404,18600.0
2012-06-15 12:00:00,58.54,58.56,58.52,58.52,17200.0,40.4404,40.4543,40.4266,40.4266,17200.0
2012-06-15 12:05:00,58.52,58.56,58.51,58.52,35600.0,40.4266,40.4543,40.4197,40.4266,35600.0
2012-06-15 12:10:00,58.51,58.6,58.51,58.59,32400.0,40.4197,40.4819,40.4197,40.475,32400.0
2012-06-15 12:15:00,58.6,58.64,58.59,58.63,27900.0,40.4819,40.5095,40.475,40.5026,27900.0
2012-06-15 12:20:00,58.62,58.66,58.51,58.51,36300.0,40.4957,40.5233,40.4197,40.4197,36300.0
2012-06-15 12:25:00,58.5,58.54,58.49,58.52,33400.0,40.4128,40.4404,40.4059,40.4266,33400.0
2012-06-15 12:30:00,58.52,58.52,58.49,58.5,12600.0,40.4266,40.4266,40.4059,40.4128,12600.0
2012-06-15 12:35:00,58.51,58.51,58.43,58.45,27500.0,40.4197,40.4197,40.3645,40.3783,27500.0
2012-06-15 12:40:00,58.46,58.51,58.46,58.49,13900.0,40.3852,40.4197,40.3852,40.4059,13900.0
2012-06-15 12:45:00,58.5,58.53,58.45,58.52,65100.0,40.4128,40.4335,40.3783,40.4266,65100.0
2012-06-15 12:50:00,58.53,58.53,58.49,58.49,7300.0,40.4335,40.4335,40.4059,40.4059,7300.0
2012-06-15 12:55:00,58.5,58.5,58.46,58.46,35500.0,40.4128,40.4128,40.3852,40.3852,35500.0
2012-06-15 13:00:00,58.48,58.53,58.42,58.43,174500.0,40.399,40.4335,40.3575,40.3645,174500.0
2012-06-15 13:05:00,58.43,58.45,58.38,58.41,61200.0,40.3645,40.3783,40.3299,40.3506,61200.0
2012-06-15 13:10:00,58.4,58.51,58.4,58.45,70100.0,40.3437,40.4197,40.3437,40.3783,70100.0
2012-06-15 13:15:00,58.45,58.46,58.4,58.44,59000.0,40.3783,40.3852,40.3437,40.3714,59000.0
2012-06-15 13:20:00,58.44,58.45,58.37,58.38,36900.0,40.3714,40.3783,40.323,40.3299,36900.0
2012-06-15 13:25:00,58.37,58.38,58.28,58.3,35900.0,40.323,40.3299,40.2608,40.2746,35900.0
2012-06-15 13:30:00,58.3,58.35,58.29,58.3,37200.0,40.2746,40.3092,40.2677,40.2746,37200.0
2012-06-15 13:35:00,58.3,58.32,58.3,58.31,31400.0,40.2746,40.2885,40.2746,40.2816,31400.0
2012-06-15 13:40:00,58.3,58.33,58.3,58.3,15500.0,40.2746,40.2954,40.2746,40.2746,15500.0
2012-06-15 13:45:00,58.3,58.32,58.28,58.3,36300.0,40.2746,40.2885,40.2608,40.2746,36300.0
2012-06-15 13:50:00,58.3,58.31,58.25,58.26,37700.0,40.2746,40.2816,40.2401,40.247,37700.0
2012-06-15 13:55:00,58.26,58.28,58.25,58.27,22600.0,40.247,40.2608,40.2401,40.2539,22600.0
2012-06-15 14:00:00,58.27,58.3,58.27,58.3,22100.0,40.2539,40.2746,40.2539,40.2746,22100.0
2012-06-15 14:05:00,58.29,58.3,58.25,58.26,28500.0,40.2677,40.2746,40.2401,40.247,28500.0
2012-06-15 14:10:00,58.25,58.27,58.25,58.27,24400.0,40.2401,40.2539,40.2401,40.2539,24400.0
2012-06-15 14:15:00,58.26,58.27,58.26,58.26,22200.0,40.247,40.2539,40.247,40.247,22200.0
2012-06-15 14:20:00,58.26,58.28,58.26,58.27,38700.0,40.247,40.2608,40.247,40.2539,38700.0
2012-06-15 14:25:00,58.27,58.27,58.23,58.26,47600.0,40.2539,40.2539,40.2263,40.247,47600.0
2012-06-15 14:30:00,58.25,58.3,58.24,58.25,58700.0,40.2401,40.2746,40.2332,40.2401,58700.0
2012-06-15 14:35:00,58.26,58.31,58.26,58.31,36500.0,40.247,40.2816,40.247,40.2816,36500.0
2012-06-15 14:40:00,58.3,58.34,58.29,58.34,36700.0,40.2746,40.3023,40.2677,40.3023,36700.0
2012-06-15 14:45:00,58.33,58.36,58.31,58.31,29500.0,40.2954,40.3161,40.2816,40.2816,29500.0
2012-06-15 14:50:00,58.32,58.32,58.24,58.25,38800.0,40.2885,40.2885,40.2332,40.2401,38800.0
2012-06-15 14:55:00,58.25,58.3,58.24,58.25,44400.0,40.2401,40.2746,40.2332,40.2401,44400.0
2012-06-15 15:00:00,58.25,58.31,58.25,58.31,41800.0,40.2401,40.2816,40.2401,40.2816,41800.0
2012-06-15 15:05:00,58.32,58.32,58.25,58.25,71700.0,40.2885,40.2885,40.2401,40.2401,71700.0
2012-06-15 15:10:00,58.25,58.35,58.25,58.35,59600.0,40.2401,40.3092,40.2401,40.3092,59600.0
2012-06-15 15:15:00,58.35,58.39,58.34,58.38,27900.0,40.3092,40.3368,40.3023,40.3299,27900.0
2012-06-15 15:20:00,58.37,58.42,58.37,58.41,41800.0,40.323,40.3575,40.323,40.3506,41800.0
2012-06-15 15:25:00,58.42,58.45,58.41,58.44,48500.0,40.3575,40.3783,40.3506,40.3714,48500.0
2012-06-15 15:30:00,58.45,58.46,58.4,58.41,70400.0,40.3783,40.3852,40.3437,40.3506,70400.0
2012-06-15 15:35:00,58.4,58.41,58.38,58.39,52700.0,40.3437,40.3506,40.3299,40.3368,52700.0
2012-06-15 15:40:00,58.39,58.42,58.35,58.35,112100.0,40.3368,40.3575,40.3092,40.3092,112100.0
2012-06-15 15:45:00,58.36,58.44,58.36,58.42,151300.0,40.3161,40.3714,40.3161,40.3575,151300.0
2012-06-15 15:50:00,58.42,58.42,58.38,58.4,145400.0,40.3575,40.3575,40.3299,40.3437,145400.0
2012-06-15 15:55:00,58.4,58.5,58.4,58.47,494500.0,40.3437,40.4128,40.3437,40.3921,494500.0
2012-06-18 09:30:00,58.3,58.3,57.71,57.8,201200.0,40.2746,40.2746,39.8671,39.9292,201200.0
2012-06-18 09:35:00,57.81,58.29,57.8,58.26,57700.0,39.9361,40.2677,39.9292,40.247,57700.0
2012-06-18 09:40:00,58.25,58.28,58.14,58.2,68000.0,40.2401,40.2608,40.1641,40.2056,68000.0
2012-06-18 09:45:00,58.19,58.23,58.07,58.14,45600.0,40.1987,40.2263,40.1158,40.1641,45600.0
2012-06-18 09:50:00,58.13,58.23,58.12,58.23,41300.0,40.1572,40.2263,40.1503,40.2263,41300.0
2012-06-18 09:55:00,58.23,58.3,58.2,58.29,49700.0,40.2263,40.2746,40.2056,40.2677,49700.0
2012-06-18 10:00:00,58.29,58.3,58.26,58.28,48600.0,40.2677,40.2746,40.247,40.2608,48600.0
2012-06-18 10:05:00,58.28,58.31,58.18,58.19,60000.0,40.2608,40.2816,40.1917,40.1987,60000.0
2012-06-18 10:10:00,58.19,58.29,58.14,58.26,45800.0,40.1987,40.2677,40.1641,40.247,45800.0
2012-06-18 10:15:00,58.28,58.36,58.28,58.36,65100.0,40.2608,40.3161,40.2608,40.3161,65100.0
2012-06-18 10:20:00,58.36,58.48,58.36,58.44,60400.0,40.3161,40.399,40.3161,40.3714,60400.0
2012-06-18 10:25:00,58.44,58.55,58.43,58.5,40800.0,40.3714,40.4474,40.3645,40.4128,40800.0
2012-06-18 10:30:00,58.49,58.52,58.43,58.46,32300.0,40.4059,40.4266,40.3645,40.3852,32300.0
2012-06-18 10:35:00,58.45,58.6,58.45,58.53,36600.0,40.3783,40.4819,40.3783,40.4335,36600.0
2012-06-18 10:40:00,58.53,58.68,58.53,58.66,41700.0,40.4335,40.5372,40.4335,40.5233,41700.0
2012-06-18 10:45:00,58.66,58.75,58.64,58.75,32200.0,40.5233,40.5855,40.5095,40.5855,32200.0
2012-06-18 10:50:00,58.74,58.8,58.68,58.68,43500.0,40.5786,40.6201,40.5372,40.5372,43500.0
2012-06-18 10:55:00,58.67,58.67,58.53,58.56,47400.0,40.5302,40.5302,40.4335,40.4543,47400.0
2012-06-18 11:00:00,58.55,58.58,58.48,58.52,64300.0,40.4474,40.4681,40.399,40.4266,64300.0
2012-06-18 11:05:00,58.52,58.56,58.49,58.49,30800.0,40.4266,40.4543,40.4059,40.4059,30800.0
2012-06-18 11:10:00,58.5,58.58,58.47,58.58,48500.0,40.4128,40.4681,40.3921,40.4681,48500.0
2012-06-18 11:15:00,58.58,58.59,58.3,58.54,60800.0,40.4681,40.475,40.2746,40.4404,60800.0
2012-06-18 11:20:00,58.53,58.55,58.45,58.47,53500.0,40.4335,40.4474,40.3783,40.3921,53500.0
2012-06-18 11:25:00,58.47,58.51,58.44,58.47,34600.0,40.3921,40.4197,40.3714,40.3921,34600.0
2012-06-18 11:30:00,58.47,58.5,58.45,58.46,17300.0,40.3921,40.4128,40.3783,40.3852,17300.0
2012-06-18 11:35:00,58.46,58.46,58.34,58.35,36000.0,40.3852,40.3852,40.3023,40.3092,36000.0
2012-06-18 11:40:00,58.35,58.37,58.3,58.33,29000.0,40.3092,40.323,40.2746,40.2954,29000.0
2012-06-18 11:45:00,58.33,58.4,58.32,58.32,21600.0,40.2954,40.3437,40.2885,40.2885,21600.0
2012-06-18 11:50:00,58.32,58.39,58.26,58.39,35800.0,40.2885,40.3368,40.247,40.3368,35800.0
2012-06-18 11:55:00,58.39,58.46,58.39,58.46,20100.0,40.3368,40.3852,40.3368,40.3852,20100.0
2012-06-18 12:00:00,58.44,58.44,58.35,58.36,19100.0,40.3714,40.3714,40.3092,40.3161,19100.0
2012-06-18 12:05:00,58.36,58.37,58.29,58.33,38100.0,40.3161,40.323,40.2677,40.2954,38100.0
2012-06-18 12:10:00,58.33,58.37,58.33,58.37,13000.0,40.2954,40.323,40.2954,40.323,13000.0
2012-06-18 12:15:00,58.37,58.45,58.36,58.42,20600.0,40.323,40.3783,40.3161,40.3575,20600.0
2012-06-18 12:20:00,58.42,58.45,58.4,58.4,37200.0,40.3575,40.3783,40.3437,40.3437,37200.0
2012-06-18 12:25:00,58.4,58.4,58.33,58.33,10100.0,40.3437,40.3437,40.2954,40.2954,10100.0
2012-06-18 12:30:00,58.33,58.42,58.33,58.42,18900.0,40.2954,40.3575,40.2954,40.3575,18900.0
2012-06-18 12:35:00,58.41,58.42,58.35,58.39,21400.0,40.3506,40.3575,40.3092,40.3368,21400.0
2012-06-18 12:40:00,58.39,58.48,58.38,58.47,16900.0,40.3368,40.399,40.3299,40.3921,16900.0
2012-06-18 12:45:00,58.47,58.51,58.43,58.5,69800.0,40.3921,40.4197,40.3645,40.4128,69800.0
2012-06-18 12:50:00,58.51,58.54,58.45,58.49,84400.0,40.4197,40.4404,40.3783,40.4059,84400.0
2012-06-18 12:55:00,58.5,58.52,58.48,58.52,43200.0,40.4128,40.4266,40.399,40.4266,43200.0
2012-06-18 13:00:00,58.53,58.54,58.48,58.5,24200.0,40.4335,40.4404,40.399,40.4128,24200.0
2012-06-18 13:05:00,58.5,58.55,58.5,58.55,19700.0,40.4128,40.4474,40.4128,40.4474,19700.0
2012-06-18 13:10:00,58.55,58.59,58.55,58.57,37100.0,40.4474,40.475,40.4474,40.4612,37100.0
2012-06-18 13:15:00,58.56,58.59,58.53,58.58,20800.0,40.4543,40.475,40.4335,40.4681,20800.0
2012-06-18 13:20:00,58.57,58.59,58.54,58.54,14500.0,40.4612,40.475,40.4404,40.4404,14500.0
2012-06-18 13:25:00,58.55,58.63,58.53,58.62,25300.0,40.4474,40.5026,40.4335,40.4957,25300.0
2012-06-18 13:30:00,58.61,58.61,58.56,58.59,23100.0,40.4888,40.4888,40.4543,40.475,23100.0
2012-06-18 13:35:00,58.59,58.64,58.57,58.61,21500.0,40.475,40.5095,40.4612,40.4888,21500.0
2012-06-18 13:40:00,58.61,58.65,58.58,58.6,19200.0,40.4888,40.5164,40.4681,40.4819,19200.0
2012-06-18 13:45:00,58.6,58.61,58.51,58.52,24900.0,40.4819,40.4888,40.4197,40.4266,24900.0
2012-06-18 13:50:00,58.52,58.57,58.52,58.57,17200.0,40.4266,40.4612,40.4266,40.4612,17200.0
2012-06-18 13:55:00,58.57,58.67,58.56,58.64,25900.0,40.4612,40.5302,40.4543,40.5095,25900.0
2012-06-18 14:00:00,58.64,58.67,58.59,58.61,41600.0,40.5095,40.5302,40.475,40.4888,41600.0
2012-06-18 14:05:00,58.59,58.6,58.55,58.6,24600.0,40.475,40.4819,40.4474,40.4819,24600.0
2012-06-18 14:10:00,58.59,58.61,58.55,58.59,68600.0,40.475,40.4888,40.4474,40.475,68600.0
2012-06-18 14:15:00,58.58,58.64,58.55,58.57,52400.0,40.4681,40.5095,40.4474,40.4612,52400.0
2012-06-18 14:20:00,58.56,58.63,58.53,58.61,33200.0,40.4543,40.5026,40.4335,40.4888,33200.0
2012-06-18 14:25:00,58.6,58.6,58.52,58.53,50700.0,40.4819,40.4819,40.4266,40.4335,50700.0
2012-06-18 14:30:00,58.53,58.57,58.52,58.57,18800.0,40.4335,40.4612,40.4266,40.4612,18800.0
2012-06-18 14:35:00,58.57,58.58,58.54,58.58,22200.0,40.4612,40.4681,40.4404,40.4681,22200.0
2012-06-18 14:40:00,58.58,58.58,58.51,58.51,29800.0,40.4681,40.4681,40.4197,40.4197,29800.0
2012-06-18 14:45:00,58.5,58.52,58.46,58.47,22500.0,40.4128,40.4266,40.3852,40.3921,22500.0
2012-06-18 14:50:00,58.47,58.49,58.43,58.44,22900.0,40.3921,40.4059,40.3645,40.3714,22900.0
2012-06-18 14:55:00,58.44,58.49,58.44,58.45,27500.0,40.3714,40.4059,40.3714,40.3783,27500.0
2012-06-18 15:00:00,58.46,58.53,58.45,58.52,40400.0,40.3852,40.4335,40.3783,40.4266,40400.0
2012-06-18 15:05:00,58.52,58.53,58.51,58.53,55200.0,40.4266,40.4335,40.4197,40.4335,55200.0
2012-06-18 15:10:00,58.53,58.55,58.51,58.53,110100.0,40.4335,40.4474,40.4197,40.4335,110100.0
2012-06-18 15:15:00,58.53,58.55,58.52,58.55,53100.0,40.4335,40.4474,40.4266,40.4474,53100.0
2012-06-18 15:20:00,58.54,58.6,58.53,58.56,39400.0,40.4404,40.4819,40.4335,40.4543,39400.0
2012-06-18 15:25:00,58.57,58.65,58.56,58.63,34000.0,40.4612,40.5164,40.4543,40.5026,34000.0
2012-06-18 15:30:00,58.62,58.63,58.52,58.53,48800.0,40.4957,40.5026,40.4266,40.4335,48800.0
2012-06-18 15:35:00,58.53,58.56,58.5,58.52,62100.0,40.4335,40.4543,40.4128,40.4266,62100.0
2012-06-18 15:40:00,58.52,58.57,58.49,58.53,96900.0,40.4266,40.4612,40.4059,40.4335,96900.0
2012-06-18 15:45:00,58.54,58.58,58.49,58.54,78100.0,40.4404,40.4681,40.4059,40.4404,78100.0
2012-06-18 15:50:00,58.54,58.56,58.47,58.48,80500.0,40.4404,40.4543,40.3921,40.399,80500.0
2012-06-18 15:55:00,58.48,58.54,58.47,58.49,209800.0,40.399,40.4404,40.3921,40.4059,209800.0
2012-06-19 09:30:00,58.59,58.7,58.48,58.6,49000.0,40.475,40.551,40.399,40.4819,49000.0
2012-06-19 09:35:00,58.59,58.6,58.42,58.45,29100.0,40.475,40.4819,40.3575,40.3783,29100.0
2012-06-19 09:40:00,58.42,58.56,58.42,58.47,27500.0,40.3575,40.4543,40.3575,40.3921,27500.0
2012-06-19 09:45:00,58.5,58.54,58.4,58.42,52000.0,40.4128,40.4404,40.3437,40.3575,52000.0
2012-06-19 09:50:00,58.41,58.5,58.4,58.46,53000.0,40.3506,40.4128,40.3437,40.3852,53000.0
2012-06-19 09:55:00,58.46,58.5,58.4,58.45,51700.0,40.3852,40.4128,40.3437,40.3783,51700.0
2012-06-19 10:00:00,58.45,58.53,58.42,58.46,55000.0,40.3783,40.4335,40.3575,40.3852,55000.0
2012-06-19 10:05:00,58.46,58.5,58.42,58.49,52000.0,40.3852,40.4128,40.3575,40.4059,52000.0
2012-06-19 10:10:00,58.49,58.55,58.37,58.38,57900.0,40.4059,40.4474,40.323,40.3299,57900.0
2012-06-19 10:15:00,58.38,58.39,58.31,58.35,60700.0,40.3299,40.3368,40.2816,40.3092,60700.0
2012-06-19 10:20:00,58.36,58.47,58.32,58.35,84800.0,40.3161,40.3921,40.2885,40.3092,84800.0
2012-06-19 10:25:00,58.36,58.42,58.35,58.35,95700.0,40.3161,40.3575,40.3092,40.3092,95700.0
2012-06-19 10:30:00,58.36,58.43,58.34,58.34,87900.0,40.3161,40.3645,40.3023,40.3023,87900.0
2012-06-19 10:35:00,58.33,58.39,58.32,58.33,51400.0,40.2954,40.3368,40.2885,40.2954,51400.0
2012-06-19 10:40:00,58.33,58.37,58.32,58.35,95000.0,40.2954,40.323,40.2885,40.3092,95000.0
2012-06-19 10:45:00,58.34,58.38,58.33,58.35,27500.0,40.3023,40.3299,40.2954,40.3092,27500.0
2012-06-19 10:50:00,58.34,58.41,58.32,58.35,52700.0,40.3023,40.3506,40.2885,40.3092,52700.0
2012-06-19 10:55:00,58.34,58.37,58.32,58.34,48300.0,40.3023,40.323,40.2885,40.3023,48300.0
2012-06-19 11:00:00,58.34,58.39,58.25,58.25,72800.0,40.3023,40.3368,40.2401,40.2401,72800.0
2012-06-19 11:05:00,58.26,58.33,58.23,58.33,73300.0,40.247,40.2954,40.2263,40.2954,73300.0
2012-06-19 11:10:00,58.33,58.34,58.14,58.15,62700.0,40.2954,40.3023,40.1641,40.171,62700.0
2012-06-19 11:15:00,58.15,58.23,58.14,58.2,35700.0,40.171,40.2263,40.1641,40.2056,35700.0
2012-06-19 11:20:00,58.22,58.25,58.17,58.19,42800.0,40.2194,40.2401,40.1848,40.1987,42800.0
2012-06-19 11:25:00,58.2,58.3,58.16,58.3,22600.0,40.2056,40.2746,40.1779,40.2746,22600.0
2012-06-19 11:30:00,58.3,58.35,58.29,58.32,34000.0,40.2746,40.3092,40.2677,40.2885,34000.0
2012-06-19 11:35:00,58.32,58.38,58.3,58.37,40800.0,40.2885,40.3299,40.2746,40.323,40800.0
2012-06-19 11:40:00,58.37,58.42,58.35,58.39,76300.0,40.323,40.3575,40.3092,40.3368,76300.0
2012-06-19 11:45:00,58.38,58.4,58.37,58.38,52400.0,40.3299,40.3437,40.323,40.3299,52400.0
2012-06-19 11:50:00,58.38,58.43,58.37,58.4,26400.0,40.3299,40.3645,40.323,40.3437,26400.0
2012-06-19 11:55:00,58.39,58.44,58.38,58.39,40200.0,40.3368,40.3714,40.3299,40.3368,40200.0
2012-06-19 12:00:00,58.39,58.43,58.39,58.4,35100.0,40.3368,40.3645,40.3368,40.3437,35100.0
2012-06-19 12:05:00,58.41,58.42,58.39,58.41,32200.0,40.3506,40.3575,40.3368,40.3506,32200.0
2012-06-19 12:10:00,58.4,58.43,58.4,58.42,20400.0,40.3437,40.3645,40.3437,40.3575,20400.0
2012-06-19 12:15:00,58.42,58.43,58.4,58.42,76100.0,40.3575,40.3645,40.3437,40.3575,76100.0
2012-06-19 12:20:00,58.41,58.46,58.41,58.43,48500.0,40.3506,40.3852,40.3506,40.3645,48500.0
2012-06-19 12:25:00,58.43,58.43,58.39,58.4,90900.0,40.3645,40.3645,40.3368,40.3437,90900.0
2012-06-19 12:30:00,58.4,58.42,58.39,58.42,66500.0,40.3437,40.3575,40.3368,40.3575,66500.0
2012-06-19 12:35:00,58.41,58.43,58.41,58.43,38200.0,40.3506,40.3645,40.3506,40.3645,38200.0
2012-06-19 12:40:00,58.43,58.43,58.39,58.4,43500.0,40.3645,40.3645,40.3368,40.3437,43500.0
2012-06-19 12:45:00,58.4,58.42,58.39,58.4,41200.0,40.3437,40.3575,40.3368,40.3437,41200.0
2012-06-19 12:50:00,58.4,58.42,58.39,58.41,33300.0,40.3437,40.3575,40.3368,40.3506,33300.0
2012-06-19 12:55:00,58.42,58.46,58.39,58.4,54700.0,40.3575,40.3852,40.3368,40.3437,54700.0
2012-06-19 13:00:00,58.4,58.41,58.39,58.4,32300.0,40.3437,40.3506,40.3368,40.3437,32300.0
2012-06-19 13:05:00,58.4,58.41,58.39,58.39,23900.0,40.3437,40.3506,40.3368,40.3368,23900.0
2012-06-19 13:10:00,58.4,58.42,58.39,58.41,39400.0,40.3437,40.3575,40.3368,40.3506,39400.0
2012-06-19 13:15:00,58.41,58.45,58.4,58.42,51000.0,40.3506,40.3783,40.3437,40.3575,51000.0
2012-06-19 13:20:00,58.42,58.45,58.4,58.4,61600.0,40.3575,40.3783,40.3437,40.3437,61600.0
2012-06-19 13:25:00,58.4,58.41,58.36,58.39,76600.0,40.3437,40.3506,40.3161,40.3368,76600.0
2012-06-19 13:30:00,58.39,58.43,58.39,58.4,61100.0,40.3368,40.3645,40.3368,40.3437,61100.0
2012-06-19 13:35:00,58.4,58.47,58.4,58.46,44500.0,40.3437,40.3921,40.3437,40.3852,44500.0
2012-06-19 13:40:00,58.45,58.46,58.41,58.46,50400.0,40.3783,40.3852,40.3506,40.3852,50400.0
2012-06-19 13:45:00,58.46,58.48,58.4,58.44,68500.0,40.3852,40.399,40.3437,40.3714,68500.0
2012-06-19 13:50:00,58.44,58.46,58.43,58.44,39600.0,40.3714,40.3852,40.3645,40.3714,39600.0
2012-06-19 13:55:00,58.45,58.48,58.45,58.47,38000.0,40.3783,40.399,40.3783,40.3921,38000.0
2012-06-19 14:00:00,58.46,58.47,58.44,58.46,60600.0,40.3852,40.3921,40.3714,40.3852,60600.0
2012-06-19 14:05:00,58.47,58.53,58.46,58.53,51200.0,40.3921,40.4335,40.3852,40.4335,51200.0
2012-06-19 14:10:00,58.52,58.53,58.48,58.49,26800.0,40.4266,40.4335,40.399,40.4059,26800.0
2012-06-19 14:15:00,58.5,58.53,58.49,58.53,17700.0,40.4128,40.4335,40.4059,40.4335,17700.0
2012-06-19 14:20:00,58.53,58.55,58.52,58.55,19900.0,40.4335,40.4474,40.4266,40.4474,19900.0
2012-06-19 14:25:00,58.55,58.55,58.5,58.52,56300.0,40.4474,40.4474,40.4128,40.4266,56300.0
2012-06-19 14:30:00,58.51,58.52,58.38,58.41,95500.0,40.4197,40.4266,40.3299,40.3506,95500.0
2012-06-19 14:35:00,58.42,58.48,58.4,58.48,67200.0,40.3575,40.399,40.3437,40.399,67200.0
2012-06-19 14:40:00,58.47,58.53,58.45,58.46,49300.0,40.3921,40.4335,40.3783,40.3852,49300.0
2012-06-19 14:45:00,58.47,58.49,58.43,58.48,52600.0,40.3921,40.4059,40.3645,40.399,52600.0
2012-06-19 14:50:00,58.48,58.55,58.48,58.54,38300.0,40.399,40.4474,40.399,40.4404,38300.0
2012-06-19 14:55:00,58.53,58.63,58.52,58.62,56600.0,40.4335,40.5026,40.4266,40.4957,56600.0
2012-06-19 15:00:00,58.61,58.62,58.5,58.56,45500.0,40.4888,40.4957,40.4128,40.4543,45500.0
2012-06-19 15:05:00,58.56,58.64,58.56,58.64,43000.0,40.4543,40.5095,40.4543,40.5095,43000.0
2012-06-19 15:10:00,58.64,58.66,58.63,58.63,39300.0,40.5095,40.5233,40.5026,40.5026,39300.0
2012-06-19 15:15:00,58.63,58.71,58.63,58.71,35400.0,40.5026,40.5579,40.5026,40.5579,35400.0
2012-06-19 15:20:00,58.71,58.71,58.69,58.7,44400.0,40.5579,40.5579,40.5441,40.551,44400.0
2012-06-19 15:25:00,58.71,58.73,58.66,58.67,65300.0,40.5579,40.5717,40.5233,40.5302,65300.0
2012-06-19 15:30:00,58.68,58.73,58.66,58.71,35000.0,40.5372,40.5717,40.5233,40.5579,35000.0
2012-06-19 15:35:00,58.71,58.71,58.62,58.71,52200.0,40.5579,40.5579,40.4957,40.5579,52200.0
2012-06-19 15:40:00,58.71,58.73,58.68,58.7,75700.0,40.5579,40.5717,40.5372,40.551,75700.0
2012-06-19 15:45:00,58.71,58.72,58.66,58.67,91300.0,40.5579,40.5648,40.5233,40.5302,91300.0
2012-06-19 15:50:00,58.66,58.69,58.65,58.69,133900.0,40.5233,40.5441,40.5164,40.5441,133900.0
2012-06-19 15:55:00,58.69,58.72,58.67,58.69,200500.0,40.5441,40.5648,40.5302,40.5441,200500.0
2012-06-20 09:30:00,58.73,58.84,58.64,58.75,57100.0,40.5717,40.6477,40.5095,40.5855,57100.0
2012-06-20 09:35:00,58.75,58.78,58.66,58.75,40000.0,40.5855,40.6062,40.5233,40.5855,40000.0
2012-06-20 09:40:00,58.74,58.77,58.71,58.73,32200.0,40.5786,40.5993,40.5579,40.5717,32200.0
2012-06-20 09:45:00,58.74,58.87,58.71,58.78,43800.0,40.5786,40.6684,40.5579,40.6062,43800.0
2012-06-20 09:50:00,58.78,58.79,58.71,58.72,43400.0,40.6062,40.6131,40.5579,40.5648,43400.0
2012-06-20 09:55:00,58.72,58.81,58.72,58.77,22000.0,40.5648,40.627,40.5648,40.5993,22000.0
2012-06-20 10:00:00,58.76,58.83,58.68,58.71,38500.0,40.5924,40.6408,40.5372,40.5579,38500.0
2012-06-20 10:05:00,58.71,58.73,58.65,58.68,46300.0,40.5579,40.5717,40.5164,40.5372,46300.0
2012-06-20 10:10:00,58.68,58.73,58.68,58.69,52800.0,40.5372,40.5717,40.5372,40.5441,52800.0
2012-06-20 10:15:00,58.69,58.74,58.67,58.68,37200.0,40.5441,40.5786,40.5302,40.5372,37200.0
2012-06-20 10:20:00,58.68,58.7,58.6,58.64,44400.0,40.5372,40.551,40.4819,40.5095,44400.0
2012-06-20 10:25:00,58.63,58.68,58.59,58.62,50600.0,40.5026,40.5372,40.475,40.4957,50600.0
2012-06-20 10:30:00,58.62,58.67,58.58,58.59,62800.0,40.4957,40.5302,40.4681,40.475,62800.0
2012-06-20 10:35:00,58.58,58.61,58.53,58.56,29800.0,40.4681,40.4888,40.4335,40.4543,29800.0
2012-06-20 10:40:00,58.56,58.57,58.5,58.51,61600.0,40.4543,40.4612,40.4128,40.4197,61600.0
2012-06-20 10:45:00,58.51,58.52,58.47,58.49,56200.0,40.4197,40.4266,40.3921,40.4059,56200.0
2012-06-20 10:50:00,58.48,58.5,58.46,58.46,31000.0,40.399,40.4128,40.3852,40.3852,31000.0
2012-06-20 10:55:00,58.46,58.55,58.45,58.51,41600.0,40.3852,40.4474,40.3783,40.4197,41600.0
2012-06-20 11:00:00,58.52,58.53,58.51,58.52,21700.0,40.4266,40.4335,40.4197,40.4266,21700.0
2012-06-20 11:05:00,58.52,58.56,58.49,58.49,32200.0,40.4266,40.4543,40.4059,40.4059,32200.0
2012-06-20 11:10:00,58.48,58.52,58.46,58.48,24900.0,40.399,40.4266,40.3852,40.399,24900.0
2012-06-20 11:15:00,58.48,58.48,58.42,58.46,28600.0,40.399,40.399,40.3575,40.3852,28600.0
2012-06-20 11:20:00,58.46,58.47,58.4,58.4,24200.0,40.3852,40.3921,40.3437,40.3437,24200.0
2012-06-20 11:25:00,58.4,58.46,58.36,58.43,49800.0,40.3437,40.3852,40.3161,40.3645,49800.0
2012-06-20 11:30:00,58.43,58.44,58.37,58.41,56200.0,40.3645,40.3714,40.323,40.3506,56200.0
2012-06-20 11:35:00,58.41,58.42,58.32,58.37,42200.0,40.3506,40.3575,40.2885,40.323,42200.0
2012-06-20 11:40:00,58.37,58.41,58.35,58.36,48700.0,40.323,40.3506,40.3092,40.3161,48700.0
2012-06-20 11:45:00,58.36,58.36,58.35,58.35,18600.0,40.3161,40.3161,40.3092,40.3092,18600.0
2012-06-20 11:50:00,58.35,58.39,58.31,58.39,25900.0,40.3092,40.3368,40.2816,40.3368,25900.0
2012-06-20 11:55:00,58.38,58.39,58.27,58.27,18100.0,40.3299,40.3368,40.2539,40.2539,18100.0
2012-06-20 12:00:00,58.27,58.32,58.26,58.29,24300.0,40.2539,40.2885,40.247,40.2677,24300.0
2012-06-20 12:05:00,58.27,58.34,58.26,58.33,20700.0,40.2539,40.3023,40.247,40.2954,20700.0
2012-06-20 12:10:00,58.32,58.38,58.32,58.36,18700.0,40.2885,40.3299,40.2885,40.3161,18700.0
2012-06-20 12:15:00,58.36,58.39,58.33,58.37,41300.0,40.3161,40.3368,40.2954,40.323,41300.0
2012-06-20 12:20:00,58.37,58.39,58.3,58.3,28500.0,40.323,40.3368,40.2746,40.2746,28500.0
2012-06-20 12:25:00,58.3,58.4,58.25,58.4,22200.0,40.2746,40.3437,40.2401,40.3437,22200.0
2012-06-20 12:30:00,58.4,58.45,58.18,58.35,113700.0,40.3437,40.3783,40.1917,40.3092,113700.0
2012-06-20 12:35:00,58.34,58.38,58.23,58.29,75000.0,40.3023,40.3299,40.2263,40.2677,75000.0
2012-06-20 12:40:00,58.28,58.37,58.25,58.36,44300.0,40.2608,40.323,40.2401,40.3161,44300.0
2012-06-20 12:45:00,58.37,58.46,58.35,58.35,39800.0,40.323,40.3852,40.3092,40.3092,39800.0
2012-06-20 12:50:00,58.35,58.37,58.26,58.32,52000.0,40.3092,40.323,40.247,40.2885,52000.0
2012-06-20 12:55:00,58.34,58.42,58.3,58.38,43800.0,40.3023,40.3575,40.2746,40.3299,43800.0
2012-06-20 13:00:00,58.38,58.5,58.37,58.49,62100.0,40.3299,40.4128,40.323,40.4059,62100.0
2012-06-20 13:05:00,58.49,58.63,58.45,58.56,56000.0,40.4059,40.5026,40.3783,40.4543,56000.0
2012-06-20 13:10:00,58.57,58.58,58.48,58.49,26700.0,40.4612,40.4681,40.399,40.4059,26700.0
2012-06-20 13:15:00,58.5,58.54,58.46,58.46,41700.0,40.4128,40.4404,40.3852,40.3852,41700.0
2012-06-20 13:20:00,58.45,58.51,58.45,58.48,34200.0,40.3783,40.4197,40.3783,40.399,34200.0
2012-06-20 13:25:00,58.49,58.52,58.42,58.49,53600.0,40.4059,40.4266,40.3575,40.4059,53600.0
2012-06-20 13:30:00,58.49,58.52,58.45,58.46,19800.0,40.4059,40.4266,40.3783,40.3852,19800.0
2012-06-20 13:35:00,58.46,58.48,58.41,58.45,28500.0,40.3852,40.399,40.3506,40.3783,28500.0
2012-06-20 13:40:00,58.44,58.47,58.4,58.46,26600.0,40.3714,40.3921,40.3437,40.3852,26600.0
2012-06-20 13:45:00,58.46,58.5,58.44,58.49,23100.0,40.3852,40.4128,40.3714,40.4059,23100.0
2012-06-20 13:50:00,58.48,58.49,58.44,58.44,17500.0,40.399,40.4059,40.3714,40.3714,17500.0
2012-06-20 13:55:00,58.44,58.49,58.42,58.47,34600.0,40.3714,40.4059,40.3575,40.3921,34600.0
2012-06-20 14:00:00,58.46,58.46,58.36,58.4,37900.0,40.3852,40.3852,40.3161,40.3437,37900.0
2012-06-20 14:05:00,58.4,58.41,58.37,58.39,27300.0,40.3437,40.3506,40.323,40.3368,27300.0
2012-06-20 14:10:00,58.39,58.44,58.34,58.34,46800.0,40.3368,40.3714,40.3023,40.3023,46800.0
2012-06-20 14:15:00,58.34,58.4,58.23,58.23,52500.0,40.3023,40.3437,40.2263,40.2263,52500.0
2012-06-20 14:20:00,58.23,58.29,58.2,58.27,68100.0,40.2263,40.2677,40.2056,40.2539,68100.0
2012-06-20 14:25:00,58.27,58.29,58.19,58.21,77600.0,40.2539,40.2677,40.1987,40.2125,77600.0
2012-06-20 14:30:00,58.22,58.31,58.2,58.23,51700.0,40.2194,40.2816,40.2056,40.2263,51700.0
2012-06-20 14:35:00,58.22,58.32,58.22,58.25,68000.0,40.2194,40.2885,40.2194,40.2401,68000.0
2012-06-20 14:40:00,58.24,58.26,58.17,58.2,71800.0,40.2332,40.247,40.1848,40.2056,71800.0
2012-06-20 14:45:00,58.21,58.21,58.09,58.16,86100.0,40.2125,40.2125,40.1296,40.1779,86100.0
2012-06-20 14:50:00,58.17,58.21,58.14,58.2,54300.0,40.1848,40.2125,40.1641,40.2056,54300.0
2012-06-20 14:55:00,58.21,58.25,58.2,58.22,27400.0,40.2125,40.2401,40.2056,40.2194,27400.0
2012-06-20 15:00:00,58.22,58.24,58.19,58.19,38900.0,40.2194,40.2332,40.1987,40.1987,38900.0
2012-06-20 15:05:00,58.19,58.23,58.15,58.19,43700.0,40.1987,40.2263,40.171,40.1987,43700.0
2012-06-20 15:10:00,58.19,58.26,58.16,58.23,40700.0,40.1987,40.247,40.1779,40.2263,40700.0
2012-06-20 15:15:00,58.21,58.26,58.13,58.15,66100.0,40.2125,40.247,40.1572,40.171,66100.0
2012-06-20 15:20:00,58.15,58.24,58.14,58.23,43400.0,40.171,40.2332,40.1641,40.2263,43400.0
2012-06-20 15:25:00,58.23,58.39,58.23,58.37,60300.0,40.2263,40.3368,40.2263,40.323,60300.0
2012-06-20 15:30:00,58.36,58.39,58.26,58.3,54200.0,40.3161,40.3368,40.247,40.2746,54200.0
2012-06-20 15:35:00,58.3,58.36,58.28,58.3,35400.0,40.2746,40.3161,40.2608,40.2746,35400.0
2012-06-20 15:40:00,58.3,58.41,58.27,58.39,66500.0,40.2746,40.3506,40.2539,40.3368,66500.0
2012-06-20 15:45:00,58.4,58.47,58.39,58.47,78900.0,40.3437,40.3921,40.3368,40.3921,78900.0
2012-06-20 15:50:00,58.46,58.47,58.4,58.44,78200.0,40.3852,40.3921,40.3437,40.3714,78200.0
2012-06-20 15:55:00,58.44,58.5,58.43,58.5,219100.0,40.3714,40.4128,40.3645,40.4128,219100.0
2012-06-21 09:30:00,58.62,58.68,58.46,58.54,96000.0,40.4957,40.5372,40.3852,40.4404,96000.0
2012-06-21 09:35:00,58.54,58.55,58.44,58.5,59200.0,40.4404,40.4474,40.3714,40.4128,59200.0
2012-06-21 09:40:00,58.51,58.57,58.44,58.47,53700.0,40.4197,40.4612,40.3714,40.3921,53700.0
2012-06-21 09:45:00,58.48,58.49,58.32,58.41,75800.0,40.399,40.4059,40.2885,40.3506,75800.0
2012-06-21 09:50:00,58.39,58.42,58.3,58.33,66700.0,40.3368,40.3575,40.2746,40.2954,66700.0
2012-06-21 09:55:00,58.33,58.4,58.3,58.31,47600.0,40.2954,40.3437,40.2746,40.2816,47600.0
2012-06-21 10:00:00,58.3,58.32,58.11,58.24,58300.0,40.2746,40.2885,40.1434,40.2332,58300.0
2012-06-21 10:05:00,58.24,58.25,58.07,58.16,106500.0,40.2332,40.2401,40.1158,40.1779,106500.0
2012-06-21 10:10:00,58.16,58.24,58.09,58.09,71600.0,40.1779,40.2332,40.1296,40.1296,71600.0
2012-06-21 10:15:00,58.11,58.15,58.07,58.08,51000.0,40.1434,40.171,40.1158,40.1227,51000.0
2012-06-21 10:20:00,58.08,58.14,58.04,58.07,50700.0,40.1227,40.1641,40.095,40.1158,50700.0
2012-06-21 10:25:00,58.08,58.09,57.98,58.03,60800.0,40.1227,40.1296,40.0536,40.0881,60800.0
2012-06-21 10:30:00,58.04,58.08,57.99,58.07,43200.0,40.095,40.1227,40.0605,40.1158,43200.0
2012-06-21 10:35:00,58.07,58.07,57.99,58.02,49800.0,40.1158,40.1158,40.0605,40.0812,49800.0
2012-06-21 10:40:00,58.02,58.13,58.01,58.11,22300.0,40.0812,40.1572,40.0743,40.1434,22300.0
2012-06-21 10:45:00,58.11,58.13,58.05,58.07,36600.0,40.1434,40.1572,40.1019,40.1158,36600.0
2012-06-21 10:50:00,58.08,58.11,58.05,58.1,53100.0,40.1227,40.1434,40.1019,40.1365,53100.0
2012-06-21 10:55:00,58.1,58.1,58.01,58.01,56700.0,40.1365,40.1365,40.0743,40.0743,56700.0
2012-06-21 11:00:00,58.01,58.02,57.89,57.91,92800.0,40.0743,40.0812,39.9914,40.0052,92800.0
2012-06-21 11:05:00,57.92,57.95,57.88,57.9,86600.0,40.0121,40.0329,39.9845,39.9983,86600.0
2012-06-21 11:10:00,57.9,57.94,57.89,57.92,51500.0,39.9983,40.026,39.9914,40.0121,51500.0
2012-06-21 11:15:00,57.92,57.92,57.82,57.9,101800.0,40.0121,40.0121,39.9431,39.9983,101800.0
2012-06-21 11:20:00,57.9,57.91,57.82,57.89,38200.0,39.9983,40.0052,39.9431,39.9914,38200.0
2012-06-21 11:25:00,57.88,57.89,57.77,57.84,47000.0,39.9845,39.9914,39.9085,39.9569,47000.0
2012-06-21 11:30:00,57.84,57.84,57.73,57.75,92500.0,39.9569,39.9569,39.8809,39.8947,92500.0
2012-06-21 11:35:00,57.74,57.75,57.7,57.72,54800.0,39.8878,39.8947,39.8602,39.874,54800.0
2012-06-21 11:40:00,57.71,57.78,57.68,57.75,57000.0,39.8671,39.9154,39.8463,39.8947,57000.0
2012-06-21 11:45:00,57.75,57.76,57.69,57.69,58900.0,39.8947,39.9016,39.8532,39.8532,58900.0
2012-06-21 11:50:00,57.69,57.8,57.68,57.8,47900.0,39.8532,39.9292,39.8463,39.9292,47900.0
2012-06-21 11:55:00,57.79,57.84,57.78,57.84,24900.0,39.9223,39.9569,39.9154,39.9569,24900.0
2012-06-21 12:00:00,57.84,57.85,57.75,57.78,56800.0,39.9569,39.9638,39.8947,39.9154,56800.0
2012-06-21 12:05:00,57.8,57.8,57.74,57.77,14400.0,39.9292,39.9292,39.8878,39.9085,14400.0
2012-06-21 12:10:00,57.76,57.8,57.75,57.75,28000.0,39.9016,39.9292,39.8947,39.8947,28000.0
2012-06-21 12:15:00,57.75,57.75,57.68,57.73,32400.0,39.8947,39.8947,39.8463,39.8809,32400.0
2012-06-21 12:20:00,57.73,57.73,57.56,57.58,73000.0,39.8809,39.8809,39.7634,39.7773,73000.0
2012-06-21 12:25:00,57.58,57.59,57.44,57.47,94700.0,39.7773,39.7842,39.6805,39.7013,94700.0
2012-06-21 12:30:00,57.46,57.55,57.46,57.48,56800.0,39.6944,39.7565,39.6944,39.7082,56800.0
2012-06-21 12:35:00,57.49,57.58,57.48,57.55,17800.0,39.7151,39.7773,39.7082,39.7565,17800.0
2012-06-21 12:40:00,57.55,57.59,57.47,57.48,40100.0,39.7565,39.7842,39.7013,39.7082,40100.0
2012-06-21 12:45:00,57.5,57.52,57.47,57.5,57600.0,39.722,39.7358,39.7013,39.722,57600.0
2012-06-21 12:50:00,57.49,57.52,57.48,57.49,27000.0,39.7151,39.7358,39.7082,39.7151,27000.0
2012-06-21 12:55:00,57.49,57.56,57.48,57.56,33300.0,39.7151,39.7634,39.7082,39.7634,33300.0
2012-06-21 13:00:00,57.56,57.56,57.51,57.54,27500.0,39.7634,39.7634,39.7289,39.7496,27500.0
2012-06-21 13:05:00,57.55,57.59,57.54,57.57,15600.0,39.7565,39.7842,39.7496,39.7704,15600.0
2012-06-21 13:10:00,57.58,57.58,57.52,57.54,27500.0,39.7773,39.7773,39.7358,39.7496,27500.0
2012-06-21 13:15:00,57.53,57.54,57.45,57.45,41800.0,39.7427,39.7496,39.6875,39.6875,41800.0
2012-06-21 13:20:00,57.45,57.48,57.43,57.44,30500.0,39.6875,39.7082,39.6736,39.6805,30500.0
2012-06-21 13:25:00,57.43,57.46,57.41,57.44,19400.0,39.6736,39.6944,39.6598,39.6805,19400.0
2012-06-21 13:30:00,57.44,57.54,57.43,57.49,52800.0,39.6805,39.7496,39.6736,39.7151,52800.0
2012-06-21 13:35:00,57.49,57.5,57.42,57.44,41700.0,39.7151,39.722,39.6667,39.6805,41700.0
2012-06-21 13:40:00,57.44,57.45,57.38,57.41,50800.0,39.6805,39.6875,39.6391,39.6598,50800.0
2012-06-21 13:45:00,57.41,57.43,57.4,57.41,30100.0,39.6598,39.6736,39.6529,39.6598,30100.0
2012-06-21 13:50:00,57.42,57.45,57.41,57.45,21100.0,39.6667,39.6875,39.6598,39.6875,21100.0
2012-06-21 13:55:00,57.46,57.49,57.45,57.48,28500.0,39.6944,39.7151,39.6875,39.7082,28500.0
2012-06-21 14:00:00,57.48,57.49,57.44,57.47,36200.0,39.7082,39.7151,39.6805,39.7013,36200.0
2012-06-21 14:05:00,57.48,57.48,57.41,57.45,57500.0,39.7082,39.7082,39.6598,39.6875,57500.0
2012-06-21 14:10:00,57.46,57.51,57.44,57.51,49600.0,39.6944,39.7289,39.6805,39.7289,49600.0
2012-06-21 14:15:00,57.5,57.5,57.46,57.47,37700.0,39.722,39.722,39.6944,39.7013,37700.0
2012-06-21 14:20:00,57.46,57.48,57.4,57.43,88400.0,39.6944,39.7082,39.6529,39.6736,88400.0
2012-06-21 14:25:00,57.43,57.43,57.39,57.4,51200.0,39.6736,39.6736,39.646,39.6529,51200.0
2012-06-21 14:30:00,57.4,57.41,57.37,57.37,31700.0,39.6529,39.6598,39.6322,39.6322,31700.0
2012-06-21 14:35:00,57.37,57.38,57.33,57.35,44700.0,39.6322,39.6391,39.6046,39.6184,44700.0
2012-06-21 14:40:00,57.35,57.47,57.34,57.45,48300.0,39.6184,39.7013,39.6115,39.6875,48300.0
2012-06-21 14:45:00,57.45,57.54,57.45,57.54,51800.0,39.6875,39.7496,39.6875,39.7496,51800.0
2012-06-21 14:50:00,57.54,57.6,57.53,57.54,60600.0,39.7496,39.7911,39.7427,39.7496,60600.0
2012-06-21 14:55:00,57.54,57.59,57.52,57.54,51300.0,39.7496,39.7842,39.7358,39.7496,51300.0
2012-06-21 15:00:00,57.53,57.55,57.52,57.52,39900.0,39.7427,39.7565,39.7358,39.7358,39900.0
2012-06-21 15:05:00,57.52,57.55,57.5,57.53,33800.0,39.7358,39.7565,39.722,39.7427,33800.0
2012-06-21 15:10:00,57.53,57.57,57.48,57.56,56400.0,39.7427,39.7704,39.7082,39.7634,56400.0
2012-06-21 15:15:00,57.57,57.58,57.49,57.49,60900.0,39.7704,39.7773,39.7151,39.7151,60900.0
2012-06-21 15:20:00,57.49,57.53,57.46,57.52,58100.0,39.7151,39.7427,39.6944,39.7358,58100.0
2012-06-21 15:25:00,57.52,57.58,57.52,57.55,65300.0,39.7358,39.7773,39.7358,39.7565,65300.0
2012-06-21 15:30:00,57.55,57.56,57.47,57.5,64600.0,39.7565,39.7634,39.7013,39.722,64600.0
2012-06-21 15:35:00,57.49,57.66,57.49,57.58,161900.0,39.7151,39.8325,39.7151,39.7773,161900.0
2012-06-21 15:40:00,57.57,57.58,57.45,57.47,138800.0,39.7704,39.7773,39.6875,39.7013,138800.0
2012-06-21 15:45:00,57.48,57.49,57.42,57.42,168400.0,39.7082,39.7151,39.6667,39.6667,168400.0
2012-06-21 15:50:00,57.43,57.46,57.38,57.38,156900.0,39.6736,39.6944,39.6391,39.6391,156900.0
2012-06-21 15:55:00,57.38,57.44,57.34,57.38,403800.0,39.6391,39.6805,39.6115,39.6391,403800.0
2012-06-22 09:30:00,57.6,57.81,57.6,57.7,130600.0,39.7911,39.9361,39.7911,39.8602,130600.0
2012-06-22 09:35:00,57.7,57.73,57.53,57.59,41300.0,39.8602,39.8809,39.7427,39.7842,41300.0
2012-06-22 09:40:00,57.61,57.63,57.55,57.62,33000.0,39.798,39.8118,39.7565,39.8049,33000.0
2012-06-22 09:45:00,57.61,57.66,57.54,57.57,52600.0,39.798,39.8325,39.7496,39.7704,52600.0
2012-06-22 09:50:00,57.58,57.65,57.58,57.63,78300.0,39.7773,39.8256,39.7773,39.8118,78300.0
2012-06-22 09:55:00,57.64,57.64,57.57,57.6,113200.0,39.8187,39.8187,39.7704,39.7911,113200.0
2012-06-22 10:00:00,57.62,57.68,57.6,57.64,87500.0,39.8049,39.8463,39.7911,39.8187,87500.0
2012-06-22 10:05:00,57.64,57.71,57.63,57.65,78300.0,39.8187,39.8671,39.8118,39.8256,78300.0
2012-06-22 10:10:00,57.65,57.77,57.65,57.75,60000.0,39.8256,39.9085,39.8256,39.8947,60000.0
2012-06-22 10:15:00,57.76,57.79,57.68,57.69,86300.0,39.9016,39.9223,39.8463,39.8532,86300.0
2012-06-22 10:20:00,57.7,57.81,57.69,57.81,58300.0,39.8602,39.9361,39.8532,39.9361,58300.0
2012-06-22 10:25:00,57.8,57.81,57.69,57.69,41400.0,39.9292,39.9361,39.8532,39.8532,41400.0
2012-06-22 10:30:00,57.69,57.71,57.66,57.69,29700.0,39.8532,39.8671,39.8325,39.8532,29700.0
2012-06-22 10:35:00,57.68,57.71,57.66,57.68,59500.0,39.8463,39.8671,39.8325,39.8463,59500.0
2012-06-22 10:40:00,57.67,57.76,57.66,57.72,41300.0,39.8394,39.9016,39.8325,39.874,41300.0
2012-06-22 10:45:00,57.72,57.74,57.68,57.69,38400.0,39.874,39.8878,39.8463,39.8532,38400.0
2012-06-22 10:50:00,57.68,57.77,57.68,57.76,29700.0,39.8463,39.9085,39.8463,39.9016,29700.0
2012-06-22 10:55:00,57.77,57.8,57.75,57.75,42600.0,39.9085,39.9292,39.8947,39.8947,42600.0
2012-06-22 11:00:00,57.74,57.78,57.7,57.74,52400.0,39.8878,39.9154,39.8602,39.8878,52400.0
2012-06-22 11:05:00,57.74,57.76,57.71,57.74,31900.0,39.8878,39.9016,39.8671,39.8878,31900.0
2012-06-22 11:10:00,57.74,57.78,57.72,57.75,38400.0,39.8878,39.9154,39.874,39.8947,38400.0
2012-06-22 11:15:00,57.76,57.77,57.69,57.77,28600.0,39.9016,39.9085,39.8532,39.9085,28600.0
2012-06-22 11:20:00,57.78,57.79,57.74,57.74,37300.0,39.9154,39.9223,39.8878,39.8878,37300.0
2012-06-22 11:25:00,57.74,57.75,57.68,57.69,25900.0,39.8878,39.8947,39.8463,39.8532,25900.0
2012-06-22 11:30:00,57.7,57.78,57.69,57.73,30800.0,39.8602,39.9154,39.8532,39.8809,30800.0
2012-06-22 11:35:00,57.73,57.75,57.69,57.69,32100.0,39.8809,39.8947,39.8532,39.8532,32100.0
2012-06-22 11:40:00,57.69,57.74,57.68,57.7,31700.0,39.8532,39.8878,39.8463,39.8602,31700.0
2012-06-22 11:45:00,57.7,57.7,57.64,57.67,42900.0,39.8602,39.8602,39.8187,39.8394,42900.0
2012-06-22 11:50:00,57.65,57.65,57.58,57.58,31900.0,39.8256,39.8256,39.7773,39.7773,31900.0
2012-06-22 11:55:00,57.58,57.64,57.57,57.63,18200.0,39.7773,39.8187,39.7704,39.8118,18200.0
2012-06-22 12:00:00,57.63,57.68,57.63,57.64,22200.0,39.8118,39.8463,39.8118,39.8187,22200.0
2012-06-22 12:05:00,57.64,57.65,57.56,57.56,31300.0,39.8187,39.8256,39.7634,39.7634,31300.0
2012-06-22 12:10:00,57.56,57.6,57.54,57.6,32700.0,39.7634,39.7911,39.7496,39.7911,32700.0
2012-06-22 12:15:00,57.61,57.65,57.6,57.63,23600.0,39.798,39.8256,39.7911,39.8118,23600.0
2012-06-22 12:20:00,57.63,57.64,57.58,57.63,26400.0,39.8118,39.8187,39.7773,39.8118,26400.0
2012-06-22 12:25:00,57.63,57.69,57.59,57.64,63600.0,39.8118,39.8532,39.7842,39.8187,63600.0
2012-06-22 12:30:00,57.64,57.64,57.61,57.62,15700.0,39.8187,39.8187,39.798,39.8049,15700.0
2012-06-22 12:35:00,57.62,57.67,57.62,57.63,19200.0,39.8049,39.8394,39.8049,39.8118,19200.0
2012-06-22 12:40:00,57.62,57.71,57.62,57.69,12200.0,39.8049,39.8671,39.8049,39.8532,12200.0
2012-06-22 12:45:00,57.69,57.69,57.63,57.63,16200.0,39.8532,39.8532,39.8118,39.8118,16200.0
2012-06-22 12:50:00,57.62,57.63,57.59,57.6,19200.0,39.8049,39.8118,39.7842,39.7911,19200.0
2012-06-22 12:55:00,57.61,57.61,57.53,57.53,30700.0,39.798,39.798,39.7427,39.7427,30700.0
2012-06-22 13:00:00,57.54,57.55,57.49,57.5,22300.0,39.7496,39.7565,39.7151,39.722,22300.0
2012-06-22 13:05:00,57.5,57.55,57.48,57.54,44900.0,39.722,39.7565,39.7082,39.7496,44900.0
2012-06-22 13:10:00,57.55,57.57,57.54,57.56,20100.0,39.7565,39.7704,39.7496,39.7634,20100.0
2012-06-22 13:15:00,57.57,57.59,57.52,57.53,23000.0,39.7704,39.7842,39.7358,39.7427,23000.0
2012-06-22 13:20:00,57.54,57.58,57.54,57.58,36500.0,39.7496,39.7773,39.7496,39.7773,36500.0
2012-06-22 13:25:00,57.58,57.64,57.57,57.61,20600.0,39.7773,39.8187,39.7704,39.798,20600.0
2012-06-22 13:30:00,57.61,57.63,57.61,57.63,14200.0,39.798,39.8118,39.798,39.8118,14200.0
2012-06-22 13:35:00,57.62,57.67,57.61,57.66,35300.0,39.8049,39.8394,39.798,39.8325,35300.0
2012-06-22 13:40:00,57.66,57.66,57.63,57.63,19300.0,39.8325,39.8325,39.8118,39.8118,19300.0
2012-06-22 13:45:00,57.64,57.66,57.61,57.62,69800.0,39.8187,39.8325,39.798,39.8049,69800.0
2012-06-22 13:50:00,57.61,57.61,57.55,57.58,28600.0,39.798,39.798,39.7565,39.7773,28600.0
2012-06-22 13:55:00,57.59,57.59,57.57,57.59,12100.0,39.7842,39.7842,39.7704,39.7842,12100.0
2012-06-22 14:00:00,57.58,57.61,57.58,57.59,23300.0,39.7773,39.798,39.7773,39.7842,23300.0
2012-06-22 14:05:00,57.6,57.66,57.59,57.66,57000.0,39.7911,39.8325,39.7842,39.8325,57000.0
2012-06-22 14:10:00,57.65,57.66,57.63,57.65,15600.0,39.8256,39.8325,39.8118,39.8256,15600.0
2012-06-22 14:15:00,57.64,57.69,57.64,57.68,47400.0,39.8187,39.8532,39.8187,39.8463,47400.0
2012-06-22 14:20:00,57.68,57.75,57.68,57.74,24400.0,39.8463,39.8947,39.8463,39.8878,24400.0
2012-06-22 14:25:00,57.74,57.77,57.74,57.77,20900.0,39.8878,39.9085,39.8878,39.9085,20900.0
2012-06-22 14:30:00,57.77,57.77,57.73,57.74,63400.0,39.9085,39.9085,39.8809,39.8878,63400.0
2012-06-22 14:35:00,57.75,57.8,57.73,57.8,58600.0,39.8947,39.9292,39.8809,39.9292,58600.0
2012-06-22 14:40:00,57.8,57.83,57.79,57.82,31800.0,39.9292,39.95,39.9223,39.9431,31800.0
2012-06-22 14:45:00,57.83,57.83,57.77,57.79,29500.0,39.95,39.95,39.9085,39.9223,29500.0
2012-06-22 14:50:00,57.79,57.81,57.71,57.71,60200.0,39.9223,39.9361,39.8671,39.8671,60200.0
2012-06-22 14:55:00,57.71,57.79,57.71,57.77,28800.0,39.8671,39.9223,39.8671,39.9085,28800.0
2012-06-22 15:00:00,57.78,57.79,57.69,57.72,33400.0,39.9154,39.9223,39.8532,39.874,33400.0
2012-06-22 15:05:00,57.72,57.72,57.68,57.71,45300.0,39.874,39.874,39.8463,39.8671,45300.0
2012-06-22 15:10:00,57.71,57.79,57.71,57.76,21700.0,39.8671,39.9223,39.8671,39.9016,21700.0
2012-06-22 15:15:00,57.77,57.77,57.69,57.71,40100.0,39.9085,39.9085,39.8532,39.8671,40100.0
2012-06-22 15:20:00,57.71,57.72,57.7,57.71,28700.0,39.8671,39.874,39.8602,39.8671,28700.0
2012-06-22 15:25:00,57.71,57.73,57.7,57.71,26300.0,39.8671,39.8809,39.8602,39.8671,26300.0
2012-06-22 15:30:00,57.71,57.76,57.7,57.7,71300.0,39.8671,39.9016,39.8602,39.8602,71300.0
2012-06-22 15:35:00,57.7,57.76,57.69,57.75,60600.0,39.8602,39.9016,39.8532,39.8947,60600.0
2012-06-22 15:40:00,57.75,57.76,57.72,57.73,99800.0,39.8947,39.9016,39.874,39.8809,99800.0
2012-06-22 15:45:00,57.75,57.77,57.72,57.73,198100.0,39.8947,39.9085,39.874,39.8809,198100.0
2012-06-22 15:50:00,57.74,57.77,57.71,57.76,96800.0,39.8878,39.9085,39.8671,39.9016,96800.0
2012-06-22 15:55:00,57.76,57.77,57.48,57.54,581000.0,39.9016,39.9085,39.7082,39.7496,581000.0
2012-06-25 09:30:00,57.24,57.5,57.21,57.26,86300.0,39.5424,39.722,39.5217,39.5562,86300.0
2012-06-25 09:35:00,57.25,57.26,57.01,57.01,65600.0,39.5493,39.5562,39.3835,39.3835,65600.0
2012-06-25 09:40:00,57.01,57.04,56.88,56.89,56600.0,39.3835,39.4042,39.2937,39.3006,56600.0
2012-06-25 09:45:00,56.9,57.15,56.9,57.03,45400.0,39.3075,39.4802,39.3075,39.3973,45400.0
2012-06-25 09:50:00,57.01,57.11,56.97,57.06,29400.0,39.3835,39.4526,39.3559,39.418,29400.0
2012-06-25 09:55:00,57.07,57.13,57.07,57.11,33200.0,39.4249,39.4664,39.4249,39.4526,33200.0
2012-06-25 10:00:00,57.12,57.23,57.12,57.15,40100.0,39.4595,39.5355,39.4595,39.4802,40100.0
2012-06-25 10:05:00,57.15,57.3,57.15,57.22,41400.0,39.4802,39.5838,39.4802,39.5286,41400.0
2012-06-25 10:10:00,57.23,57.27,57.17,57.27,22200.0,39.5355,39.5631,39.494,39.5631,22200.0
2012-06-25 10:15:00,57.27,57.27,57.18,57.21,38300.0,39.5631,39.5631,39.5009,39.5217,38300.0
2012-06-25 10:20:00,57.21,57.22,57.14,57.16,49900.0,39.5217,39.5286,39.4733,39.4871,49900.0
2012-06-25 10:25:00,57.17,57.24,57.17,57.21,40800.0,39.494,39.5424,39.494,39.5217,40800.0
2012-06-25 10:30:00,57.21,57.28,57.21,57.26,42900.0,39.5217,39.57,39.5217,39.5562,42900.0
2012-06-25 10:35:00,57.26,57.29,57.21,57.22,26800.0,39.5562,39.5769,39.5217,39.5286,26800.0
2012-06-25 10:40:00,57.22,57.23,57.17,57.22,76000.0,39.5286,39.5355,39.494,39.5286,76000.0
2012-06-25 10:45:00,57.21,57.27,57.2,57.24,27500.0,39.5217,39.5631,39.5147,39.5424,27500.0
2012-06-25 10:50:00,57.25,57.29,57.23,57.29,28200.0,39.5493,39.5769,39.5355,39.5769,28200.0
2012-06-25 10:55:00,57.29,57.29,57.23,57.25,42000.0,39.5769,39.5769,39.5355,39.5493,42000.0
2012-06-25 11:00:00,57.24,57.24,57.14,57.15,35600.0,39.5424,39.5424,39.4733,39.4802,35600.0
2012-06-25 11:05:00,57.15,57.16,57.12,57.14,29200.0,39.4802,39.4871,39.4595,39.4733,29200.0
2012-06-25 11:10:00,57.14,57.16,57.1,57.12,56600.0,39.4733,39.4871,39.4457,39.4595,56600.0
2012-06-25 11:15:00,57.12,57.21,57.12,57.2,52000.0,39.4595,39.5217,39.4595,39.5147,52000.0
2012-06-25 11:20:00,57.21,57.22,57.14,57.17,18800.0,39.5217,39.5286,39.4733,39.494,18800.0
2012-06-25 11:25:00,57.16,57.17,57.11,57.12,22800.0,39.4871,39.494,39.4526,39.4595,22800.0
2012-06-25 11:30:00,57.12,57.13,57.05,57.05,21200.0,39.4595,39.4664,39.4111,39.4111,21200.0
2012-06-25 11:35:00,57.05,57.06,57.0,57.03,32300.0,39.4111,39.418,39.3766,39.3973,32300.0
2012-06-25 11:40:00,57.04,57.04,57.01,57.01,20900.0,39.4042,39.4042,39.3835,39.3835,20900.0
2012-06-25 11:45:00,57.01,57.03,56.97,57.0,61300.0,39.3835,39.3973,39.3559,39.3766,61300.0
2012-06-25 11:50:00,56.99,57.02,56.95,56.97,27900.0,39.3697,39.3904,39.342,39.3559,27900.0
2012-06-25 11:55:00,56.98,57.02,56.95,56.96,29100.0,39.3628,39.3904,39.342,39.349,29100.0
2012-06-25 12:00:00,56.95,57.01,56.93,57.0,24800.0,39.342,39.3835,39.3282,39.3766,24800.0
2012-06-25 12:05:00,57.0,57.04,56.99,57.04,21800.0,39.3766,39.4042,39.3697,39.4042,21800.0
2012-06-25 12:10:00,57.04,57.09,57.03,57.08,18800.0,39.4042,39.4388,39.3973,39.4318,18800.0
2012-06-25 12:15:00,57.08,57.25,57.08,57.22,39700.0,39.4318,39.5493,39.4318,39.5286,39700.0
2012-06-25 12:20:00,57.23,57.23,57.21,57.22,21800.0,39.5355,39.5355,39.5217,39.5286,21800.0
2012-06-25 12:25:00,57.23,57.26,57.22,57.23,16100.0,39.5355,39.5562,39.5286,39.5355,16100.0
2012-06-25 12:30:00,57.22,57.28,57.22,57.27,27300.0,39.5286,39.57,39.5286,39.5631,27300.0
2012-06-25 12:35:00,57.27,57.29,57.26,57.27,26100.0,39.5631,39.5769,39.5562,39.5631,26100.0
2012-06-25 12:40:00,57.26,57.32,57.26,57.32,16900.0,39.5562,39.5976,39.5562,39.5976,16900.0
2012-06-25 12:45:00,57.32,57.32,57.3,57.31,19200.0,39.5976,39.5976,39.5838,39.5907,19200.0
2012-06-25 12:50:00,57.32,57.34,57.31,57.32,16600.0,39.5976,39.6115,39.5907,39.5976,16600.0
2012-06-25 12:55:00,57.31,57.33,57.29,57.29,14200.0,39.5907,39.6046,39.5769,39.5769,14200.0
2012-06-25 13:00:00,57.29,57.29,57.21,57.21,15400.0,39.5769,39.5769,39.5217,39.5217,15400.0
2012-06-25 13:05:00,57.2,57.23,57.19,57.19,16100.0,39.5147,39.5355,39.5078,39.5078,16100.0
2012-06-25 13:10:00,57.19,57.22,57.19,57.19,9900.0,39.5078,39.5286,39.5078,39.5078,9900.0
2012-06-25 13:15:00,57.19,57.19,57.16,57.17,27200.0,39.5078,39.5078,39.4871,39.494,27200.0
2012-06-25 13:20:00,57.17,57.21,57.17,57.2,19700.0,39.494,39.5217,39.494,39.5147,19700.0
2012-06-25 13:25:00,57.2,57.27,57.19,57.25,34300.0,39.5147,39.5631,39.5078,39.5493,34300.0
2012-06-25 13:30:00,57.26,57.35,57.24,57.33,23800.0,39.5562,39.6184,39.5424,39.6046,23800.0
2012-06-25 13:35:00,57.34,57.38,57.34,57.36,20100.0,39.6115,39.6391,39.6115,39.6253,20100.0
2012-06-25 13:40:00,57.37,57.37,57.28,57.31,46700.0,39.6322,39.6322,39.57,39.5907,46700.0
2012-06-25 13:45:00,57.3,57.31,57.29,57.3,21600.0,39.5838,39.5907,39.5769,39.5838,21600.0
2012-06-25 13:50:00,57.3,57.3,57.28,57.28,19000.0,39.5838,39.5838,39.57,39.57,19000.0
2012-06-25 13:55:00,57.28,57.32,57.28,57.31,28100.0,39.57,39.5976,39.57,39.5907,28100.0
2012-06-25 14:00:00,57.31,57.33,57.28,57.3,26000.0,39.5907,39.6046,39.57,39.5838,26000.0
2012-06-25 14:05:00,57.29,57.33,57.28,57.32,67400.0,39.5769,39.6046,39.57,39.5976,67400.0
2012-06-25 14:10:00,57.33,57.35,57.3,57.31,28500.0,39.6046,39.6184,39.5838,39.5907,28500.0
2012-06-25 14:15:00,57.32,57.37,57.31,57.31,66900.0,39.5976,39.6322,39.5907,39.5907,66900.0
2012-06-25 14:20:00,57.31,57.32,57.28,57.28,26300.0,39.5907,39.5976,39.57,39.57,26300.0
2012-06-25 14:25:00,57.29,57.29,57.22,57.22,19000.0,39.5769,39.5769,39.5286,39.5286,19000.0
2012-06-25 14:30:00,57.21,57.23,57.18,57.18,16700.0,39.5217,39.5355,39.5009,39.5009,16700.0
2012-06-25 14:35:00,57.19,57.24,57.16,57.24,21600.0,39.5078,39.5424,39.4871,39.5424,21600.0
2012-06-25 14:40:00,57.23,57.23,57.17,57.17,22000.0,39.5355,39.5355,39.494,39.494,22000.0
2012-06-25 14:45:00,57.18,57.18,57.1,57.14,32100.0,39.5009,39.5009,39.4457,39.4733,32100.0
2012-06-25 14:50:00,57.14,57.16,57.13,57.14,38700.0,39.4733,39.4871,39.4664,39.4733,38700.0
2012-06-25 14:55:00,57.14,57.15,57.1,57.1,30500.0,39.4733,39.4802,39.4457,39.4457,30500.0
2012-06-25 15:00:00,57.1,57.12,57.09,57.1,23500.0,39.4457,39.4595,39.4388,39.4457,23500.0
2012-06-25 15:05:00,57.09,57.18,57.09,57.15,86000.0,39.4388,39.5009,39.4388,39.4802,86000.0
2012-06-25 15:10:00,57.15,57.23,57.13,57.22,57200.0,39.4802,39.5355,39.4664,39.5286,57200.0
2012-06-25 15:15:00,57.22,57.23,57.16,57.2,35200.0,39.5286,39.5355,39.4871,39.5147,35200.0
2012-06-25 15:20:00,57.19,57.21,57.15,57.21,41100.0,39.5078,39.5217,39.4802,39.5217,41100.0
2012-06-25 15:25:00,57.21,57.25,57.21,57.23,44400.0,39.5217,39.5493,39.5217,39.5355,44400.0
2012-06-25 15:30:00,57.23,57.23,57.18,57.2,56400.0,39.5355,39.5355,39.5009,39.5147,56400.0
2012-06-25 15:35:00,57.19,57.23,57.19,57.21,64000.0,39.5078,39.5355,39.5078,39.5217,64000.0
2012-06-25 15:40:00,57.22,57.25,57.2,57.2,102100.0,39.5286,39.5493,39.5147,39.5147,102100.0
2012-06-25 15:45:00,57.2,57.29,57.2,57.29,151000.0,39.5147,39.5769,39.5147,39.5769,151000.0
2012-06-25 15:50:00,57.28,57.3,57.18,57.21,168300.0,39.57,39.5838,39.5009,39.5217,168300.0
2012-06-25 15:55:00,57.22,57.26,57.22,57.23,264400.0,39.5286,39.5562,39.5286,39.5355,264400.0
2012-06-26 09:30:00,57.26,57.7,57.24,57.7,61900.0,39.5562,39.8602,39.5424,39.8602,61900.0
2012-06-26 09:35:00,57.72,57.78,57.58,57.76,60200.0,39.874,39.9154,39.7773,39.9016,60200.0
2012-06-26 09:40:00,57.76,57.84,57.75,57.77,48000.0,39.9016,39.9569,39.8947,39.9085,48000.0
2012-06-26 09:45:00,57.77,57.78,57.51,57.53,57800.0,39.9085,39.9154,39.7289,39.7427,57800.0
2012-06-26 09:50:00,57.53,57.54,57.44,57.5,49700.0,39.7427,39.7496,39.6805,39.722,49700.0
2012-06-26 09:55:00,57.49,57.5,57.4,57.4,23300.0,39.7151,39.722,39.6529,39.6529,23300.0
2012-06-26 10:00:00,57.41,57.46,57.27,57.27,44400.0,39.6598,39.6944,39.5631,39.5631,44400.0
2012-06-26 10:05:00,57.27,57.49,57.26,57.34,34600.0,39.5631,39.7151,39.5562,39.6115,34600.0
2012-06-26 10:10:00,57.34,57.37,57.29,57.29,33000.0,39.6115,39.6322,39.5769,39.5769,33000.0
2012-06-26 10:15:00,57.29,57.3,57.25,57.26,70500.0,39.5769,39.5838,39.5493,39.5562,70500.0
2012-06-26 10:20:00,57.25,57.27,57.24,57.27,30900.0,39.5493,39.5631,39.5424,39.5631,30900.0
2012-06-26 10:25:00,57.27,57.31,57.25,57.28,30900.0,39.5631,39.5907,39.5493,39.57,30900.0
2012-06-26 10:30:00,57.29,57.37,57.25,57.36,43300.0,39.5769,39.6322,39.5493,39.6253,43300.0
2012-06-26 10:35:00,57.36,57.38,57.33,57.35,22600.0,39.6253,39.6391,39.6046,39.6184,22600.0
2012-06-26 10:40:00,57.35,57.45,57.32,57.43,29100.0,39.6184,39.6875,39.5976,39.6736,29100.0
2012-06-26 10:45:00,57.43,57.44,57.38,57.43,31700.0,39.6736,39.6805,39.6391,39.6736,31700.0
2012-06-26 10:50:00,57.43,57.54,57.38,57.52,29300.0,39.6736,39.7496,39.6391,39.7358,29300.0
2012-06-26 10:55:00,57.52,57.62,57.51,57.61,53300.0,39.7358,39.8049,39.7289,39.798,53300.0
2012-06-26 11:00:00,57.61,57.71,57.58,57.6,53700.0,39.798,39.8671,39.7773,39.7911,53700.0
2012-06-26 11:05:00,57.61,57.64,57.39,57.43,39700.0,39.798,39.8187,39.646,39.6736,39700.0
2012-06-26 11:10:00,57.42,57.46,57.34,57.41,51900.0,39.6667,39.6944,39.6115,39.6598,51900.0
2012-06-26 11:15:00,57.4,57.43,57.33,57.42,19700.0,39.6529,39.6736,39.6046,39.6667,19700.0
2012-06-26 11:20:00,57.41,57.47,57.37,57.42,14200.0,39.6598,39.7013,39.6322,39.6667,14200.0
2012-06-26 11:25:00,57.42,57.51,57.42,57.42,25100.0,39.6667,39.7289,39.6667,39.6667,25100.0
2012-06-26 11:30:00,57.42,57.51,57.42,57.46,15100.0,39.6667,39.7289,39.6667,39.6944,15100.0
2012-06-26 11:35:00,57.47,57.57,57.47,57.55,14800.0,39.7013,39.7704,39.7013,39.7565,14800.0
2012-06-26 11:40:00,57.54,57.57,57.52,57.54,14700.0,39.7496,39.7704,39.7358,39.7496,14700.0
2012-06-26 11:45:00,57.54,57.59,57.51,57.58,12800.0,39.7496,39.7842,39.7289,39.7773,12800.0
2012-06-26 11:50:00,57.6,57.7,57.59,57.67,23100.0,39.7911,39.8602,39.7842,39.8394,23100.0
2012-06-26 11:55:00,57.67,57.68,57.65,57.66,16300.0,39.8394,39.8463,39.8256,39.8325,16300.0
2012-06-26 12:00:00,57.67,57.67,57.65,57.66,22100.0,39.8394,39.8394,39.8256,39.8325,22100.0
2012-06-26 12:05:00,57.66,57.71,57.66,57.67,21500.0,39.8325,39.8671,39.8325,39.8394,21500.0
2012-06-26 12:10:00,57.68,57.71,57.64,57.64,49800.0,39.8463,39.8671,39.8187,39.8187,49800.0
2012-06-26 12:15:00,57.64,57.66,57.61,57.62,11000.0,39.8187,39.8325,39.798,39.8049,11000.0
2012-06-26 12:20:00,57.62,57.65,57.58,57.65,16400.0,39.8049,39.8256,39.7773,39.8256,16400.0
2012-06-26 12:25:00,57.64,57.65,57.63,57.64,8600.0,39.8187,39.8256,39.8118,39.8187,8600.0
2012-06-26 12:30:00,57.63,57.72,57.63,57.69,29100.0,39.8118,39.874,39.8118,39.8532,29100.0
2012-06-26 12:35:00,57.68,57.71,57.68,57.7,13500.0,39.8463,39.8671,39.8463,39.8602,13500.0
2012-06-26 12:40:00,57.7,57.73,57.69,57.7,18100.0,39.8602,39.8809,39.8532,39.8602,18100.0
2012-06-26 12:45:00,57.71,57.76,57.71,57.75,29100.0,39.8671,39.9016,39.8671,39.8947,29100.0
2012-06-26 12:50:00,57.74,57.75,57.71,57.73,15500.0,39.8878,39.8947,39.8671,39.8809,15500.0
2012-06-26 12:55:00,57.73,57.73,57.67,57.67,12400.0,39.8809,39.8809,39.8394,39.8394,12400.0
2012-06-26 13:00:00,57.67,57.72,57.67,57.67,26000.0,39.8394,39.874,39.8394,39.8394,26000.0
2012-06-26 13:05:00,57.67,57.72,57.63,57.72,58900.0,39.8394,39.874,39.8118,39.874,58900.0
2012-06-26 13:10:00,57.72,57.78,57.72,57.72,36900.0,39.874,39.9154,39.874,39.874,36900.0
2012-06-26 13:15:00,57.73,57.74,57.71,57.73,17500.0,39.8809,39.8878,39.8671,39.8809,17500.0
2012-06-26 13:20:00,57.73,57.78,57.73,57.74,18100.0,39.8809,39.9154,39.8809,39.8878,18100.0
2012-06-26 13:25:00,57.75,57.78,57.74,57.76,11800.0,39.8947,39.9154,39.8878,39.9016,11800.0
2012-06-26 13:30:00,57.76,57.76,57.7,57.73,28800.0,39.9016,39.9016,39.8602,39.8809,28800.0
2012-06-26 13:35:00,57.73,57.77,57.73,57.73,21400.0,39.8809,39.9085,39.8809,39.8809,21400.0
2012-06-26 13:40:00,57.73,57.76,57.72,57.74,15900.0,39.8809,39.9016,39.874,39.8878,15900.0
2012-06-26 13:45:00,57.73,57.77,57.73,57.77,22100.0,39.8809,39.9085,39.8809,39.9085,22100.0
2012-06-26 13:50:00,57.77,57.8,57.75,57.75,19000.0,39.9085,39.9292,39.8947,39.8947,19000.0
2012-06-26 13:55:00,57.76,57.8,57.74,57.78,26100.0,39.9016,39.9292,39.8878,39.9154,26100.0
2012-06-26 14:00:00,57.78,57.81,57.77,57.79,21400.0,39.9154,39.9361,39.9085,39.9223,21400.0
2012-06-26 14:05:00,57.79,57.79,57.75,57.79,37800.0,39.9223,39.9223,39.8947,39.9223,37800.0
2012-06-26 14:10:00,57.79,57.83,57.77,57.82,42000.0,39.9223,39.95,39.9085,39.9431,42000.0
2012-06-26 14:15:00,57.82,57.85,57.8,57.85,65200.0,39.9431,39.9638,39.9292,39.9638,65200.0
2012-06-26 14:20:00,57.84,57.85,57.78,57.78,56100.0,39.9569,39.9638,39.9154,39.9154,56100.0
2012-06-26 14:25:00,57.79,57.8,57.77,57.78,42600.0,39.9223,39.9292,39.9085,39.9154,42600.0
2012-06-26 14:30:00,57.78,57.8,57.75,57.8,45800.0,39.9154,39.9292,39.8947,39.9292,45800.0
2012-06-26 14:35:00,57.81,57.82,57.73,57.77,25400.0,39.9361,39.9431,39.8809,39.9085,25400.0
2012-06-26 14:40:00,57.77,57.82,57.75,57.76,14500.0,39.9085,39.9431,39.8947,39.9016,14500.0
2012-06-26 14:45:00,57.76,57.79,57.75,57.76,20400.0,39.9016,39.9223,39.8947,39.9016,20400.0
2012-06-26 14:50:00,57.77,57.78,57.67,57.7,90900.0,39.9085,39.9154,39.8394,39.8602,90900.0
2012-06-26 14:55:00,57.69,57.71,57.66,57.69,56700.0,39.8532,39.8671,39.8325,39.8532,56700.0
2012-06-26 15:00:00,57.69,57.74,57.68,57.73,32600.0,39.8532,39.8878,39.8463,39.8809,32600.0
2012-06-26 15:05:00,57.72,57.77,57.7,57.74,16400.0,39.874,39.9085,39.8602,39.8878,16400.0
2012-06-26 15:10:00,57.75,57.79,57.74,57.79,31400.0,39.8947,39.9223,39.8878,39.9223,31400.0
2012-06-26 15:15:00,57.79,57.85,57.78,57.83,39600.0,39.9223,39.9638,39.9154,39.95,39600.0
2012-06-26 15:20:00,57.84,57.87,57.83,57.85,41300.0,39.9569,39.9776,39.95,39.9638,41300.0
2012-06-26 15:25:00,57.85,57.85,57.77,57.82,30400.0,39.9638,39.9638,39.9085,39.9431,30400.0
2012-06-26 15:30:00,57.83,57.84,57.8,57.82,56800.0,39.95,39.9569,39.9292,39.9431,56800.0
2012-06-26 15:35:00,57.81,57.86,57.81,57.82,116500.0,39.9361,39.9707,39.9361,39.9431,116500.0
2012-06-26 15:40:00,57.82,57.84,57.77,57.77,118600.0,39.9431,39.9569,39.9085,39.9085,118600.0
2012-06-26 15:45:00,57.77,57.8,57.68,57.8,189400.0,39.9085,39.9292,39.8463,39.9292,189400.0
2012-06-26 15:50:00,57.79,57.79,57.7,57.75,96700.0,39.9223,39.9223,39.8602,39.8947,96700.0
2012-06-26 15:55:00,57.74,57.74,57.62,57.63,214500.0,39.8878,39.8878,39.8049,39.8118,214500.0
2012-06-27 09:30:00,57.46,57.67,57.46,57.54,65300.0,39.6944,39.8394,39.6944,39.7496,65300.0
2012-06-27 09:35:00,57.51,57.54,57.31,57.32,210000.0,39.7289,39.7496,39.5907,39.5976,210000.0
2012-06-27 09:40:00,57.32,57.33,57.18,57.3,104600.0,39.5976,39.6046,39.5009,39.5838,104600.0
2012-06-27 09:45:00,57.29,57.31,57.2,57.3,61300.0,39.5769,39.5907,39.5147,39.5838,61300.0
2012-06-27 09:50:00,57.3,57.31,57.15,57.24,108400.0,39.5838,39.5907,39.4802,39.5424,108400.0
2012-06-27 09:55:00,57.24,57.31,57.21,57.23,45200.0,39.5424,39.5907,39.5217,39.5355,45200.0
2012-06-27 10:00:00,57.22,57.37,57.17,57.36,47700.0,39.5286,39.6322,39.494,39.6253,47700.0
2012-06-27 10:05:00,57.38,57.44,57.36,57.42,29000.0,39.6391,39.6805,39.6253,39.6667,29000.0
2012-06-27 10:10:00,57.42,57.57,57.42,57.55,42000.0,39.6667,39.7704,39.6667,39.7565,42000.0
2012-06-27 10:15:00,57.56,57.57,57.52,57.56,30900.0,39.7634,39.7704,39.7358,39.7634,30900.0
2012-06-27 10:20:00,57.56,57.61,57.5,57.51,51600.0,39.7634,39.798,39.722,39.7289,51600.0
2012-06-27 10:25:00,57.51,57.53,57.5,57.53,13000.0,39.7289,39.7427,39.722,39.7427,13000.0
2012-06-27 10:30:00,57.55,57.55,57.5,57.51,29500.0,39.7565,39.7565,39.722,39.7289,29500.0
2012-06-27 10:35:00,57.52,57.55,57.5,57.51,21400.0,39.7358,39.7565,39.722,39.7289,21400.0
2012-06-27 10:40:00,57.51,57.51,57.4,57.48,30700.0,39.7289,39.7289,39.6529,39.7082,30700.0
2012-06-27 10:45:00,57.48,57.49,57.4,57.41,22600.0,39.7082,39.7151,39.6529,39.6598,22600.0
2012-06-27 10:50:00,57.41,57.42,57.36,57.4,14400.0,39.6598,39.6667,39.6253,39.6529,14400.0
2012-06-27 10:55:00,57.39,57.4,57.34,57.4,54700.0,39.646,39.6529,39.6115,39.6529,54700.0
2012-06-27 11:00:00,57.41,57.42,57.38,57.41,37000.0,39.6598,39.6667,39.6391,39.6598,37000.0
2012-06-27 11:05:00,57.41,57.43,57.4,57.4,15800.0,39.6598,39.6736,39.6529,39.6529,15800.0
2012-06-27 11:10:00,57.4,57.4,57.31,57.31,25900.0,39.6529,39.6529,39.5907,39.5907,25900.0
2012-06-27 11:15:00,57.32,57.39,57.32,57.38,97500.0,39.5976,39.646,39.5976,39.6391,97500.0
2012-06-27 11:20:00,57.38,57.42,57.37,57.38,39200.0,39.6391,39.6667,39.6322,39.6391,39200.0
2012-06-27 11:25:00,57.38,57.41,57.35,57.38,56500.0,39.6391,39.6598,39.6184,39.6391,56500.0
2012-06-27 11:30:00,57.38,57.41,57.38,57.41,28800.0,39.6391,39.6598,39.6391,39.6598,28800.0
2012-06-27 11:35:00,57.41,57.45,57.4,57.43,27500.0,39.6598,39.6875,39.6529,39.6736,27500.0
2012-06-27 11:40:00,57.44,57.48,57.44,57.45,27900.0,39.6805,39.7082,39.6805,39.6875,27900.0
2012-06-27 11:45:00,57.46,57.47,57.43,57.44,22600.0,39.6944,39.7013,39.6736,39.6805,22600.0
2012-06-27 11:50:00,57.44,57.45,57.42,57.45,14900.0,39.6805,39.6875,39.6667,39.6875,14900.0
2012-06-27 11:55:00,57.45,57.46,57.4,57.4,21100.0,39.6875,39.6944,39.6529,39.6529,21100.0
2012-06-27 12:00:00,57.41,57.44,57.39,57.44,13900.0,39.6598,39.6805,39.646,39.6805,13900.0
2012-06-27 12:05:00,57.43,57.45,57.39,57.41,25500.0,39.6736,39.6875,39.646,39.6598,25500.0
2012-06-27 12:10:00,57.42,57.44,57.41,57.42,22900.0,39.6667,39.6805,39.6598,39.6667,22900.0
2012-06-27 12:15:00,57.42,57.44,57.41,57.42,16800.0,39.6667,39.6805,39.6598,39.6667,16800.0
2012-06-27 12:20:00,57.41,57.45,57.4,57.42,28200.0,39.6598,39.6875,39.6529,39.6667,28200.0
2012-06-27 12:25:00,57.43,57.46,57.42,57.42,32000.0,39.6736,39.6944,39.6667,39.6667,32000.0
2012-06-27 12:30:00,57.42,57.43,57.36,57.37,36300.0,39.6667,39.6736,39.6253,39.6322,36300.0
2012-06-27 12:35:00,57.38,57.38,57.35,57.37,18200.0,39.6391,39.6391,39.6184,39.6322,18200.0
2012-06-27 12:40:00,57.37,57.41,57.37,57.39,20200.0,39.6322,39.6598,39.6322,39.646,20200.0
2012-06-27 12:45:00,57.39,57.4,57.37,57.4,11700.0,39.646,39.6529,39.6322,39.6529,11700.0
2012-06-27 12:50:00,57.4,57.41,57.37,57.37,11900.0,39.6529,39.6598,39.6322,39.6322,11900.0
2012-06-27 12:55:00,57.38,57.38,57.35,57.37,21700.0,39.6391,39.6391,39.6184,39.6322,21700.0
2012-06-27 13:00:00,57.37,57.4,57.36,57.39,19700.0,39.6322,39.6529,39.6253,39.646,19700.0
2012-06-27 13:05:00,57.4,57.45,57.39,57.42,13100.0,39.6529,39.6875,39.646,39.6667,13100.0
2012-06-27 13:10:00,57.42,57.45,57.41,57.45,36600.0,39.6667,39.6875,39.6598,39.6875,36600.0
2012-06-27 13:15:00,57.45,57.45,57.4,57.4,15000.0,39.6875,39.6875,39.6529,39.6529,15000.0
2012-06-27 13:20:00,57.41,57.41,57.35,57.37,46100.0,39.6598,39.6598,39.6184,39.6322,46100.0
2012-06-27 13:25:00,57.37,57.41,57.35,57.38,52700.0,39.6322,39.6598,39.6184,39.6391,52700.0
2012-06-27 13:30:00,57.38,57.41,57.37,57.38,29500.0,39.6391,39.6598,39.6322,39.6391,29500.0
2012-06-27 13:35:00,57.38,57.39,57.37,57.39,19300.0,39.6391,39.646,39.6322,39.646,19300.0
2012-06-27 13:40:00,57.4,57.43,57.38,57.42,87700.0,39.6529,39.6736,39.6391,39.6667,87700.0
2012-06-27 13:45:00,57.43,57.44,57.41,57.42,24400.0,39.6736,39.6805,39.6598,39.6667,24400.0
2012-06-27 13:50:00,57.43,57.43,57.37,57.37,33200.0,39.6736,39.6736,39.6322,39.6322,33200.0
2012-06-27 13:55:00,57.37,57.39,57.37,57.38,76500.0,39.6322,39.646,39.6322,39.6391,76500.0
2012-06-27 14:00:00,57.39,57.4,57.36,57.36,50100.0,39.646,39.6529,39.6253,39.6253,50100.0
2012-06-27 14:05:00,57.36,57.38,57.33,57.38,27600.0,39.6253,39.6391,39.6046,39.6391,27600.0
2012-06-27 14:10:00,57.38,57.4,57.35,57.36,34200.0,39.6391,39.6529,39.6184,39.6253,34200.0
2012-06-27 14:15:00,57.35,57.37,57.32,57.34,35100.0,39.6184,39.6322,39.5976,39.6115,35100.0
2012-06-27 14:20:00,57.34,57.37,57.34,57.37,27900.0,39.6115,39.6322,39.6115,39.6322,27900.0
2012-06-27 14:25:00,57.37,57.38,57.35,57.38,35700.0,39.6322,39.6391,39.6184,39.6391,35700.0
2012-06-27 14:30:00,57.38,57.42,57.36,57.39,35800.0,39.6391,39.6667,39.6253,39.646,35800.0
2012-06-27 14:35:00,57.39,57.4,57.35,57.35,20900.0,39.646,39.6529,39.6184,39.6184,20900.0
2012-06-27 14:40:00,57.35,57.36,57.31,57.36,26800.0,39.6184,39.6253,39.5907,39.6253,26800.0
2012-06-27 14:45:00,57.37,57.4,57.35,57.35,50900.0,39.6322,39.6529,39.6184,39.6184,50900.0
2012-06-27 14:50:00,57.36,57.4,57.35,57.36,46900.0,39.6253,39.6529,39.6184,39.6253,46900.0
2012-06-27 14:55:00,57.35,57.36,57.32,57.36,81500.0,39.6184,39.6253,39.5976,39.6253,81500.0
2012-06-27 15:00:00,57.36,57.36,57.34,57.35,32800.0,39.6253,39.6253,39.6115,39.6184,32800.0
2012-06-27 15:05:00,57.36,57.42,57.36,57.41,80000.0,39.6253,39.6667,39.6253,39.6598,80000.0
2012-06-27 15:10:00,57.41,57.49,57.39,57.49,225600.0,39.6598,39.7151,39.646,39.7151,225600.0
2012-06-27 15:15:00,57.48,57.54,57.47,57.54,70900.0,39.7082,39.7496,39.7013,39.7496,70900.0
2012-06-27 15:20:00,57.54,57.61,57.54,57.58,38800.0,39.7496,39.798,39.7496,39.7773,38800.0
2012-06-27 15:25:00,57.58,57.64,57.58,57.63,53900.0,39.7773,39.8187,39.7773,39.8118,53900.0
2012-06-27 15:30:00,57.62,57.62,57.58,57.59,56100.0,39.8049,39.8049,39.7773,39.7842,56100.0
2012-06-27 15:35:00,57.59,57.64,57.55,57.63,51800.0,39.7842,39.8187,39.7565,39.8118,51800.0
2012-06-27 15:40:00,57.63,57.69,57.59,57.64,61600.0,39.8118,39.8532,39.7842,39.8187,61600.0
2012-06-27 15:45:00,57.64,57.64,57.52,57.55,124600.0,39.8187,39.8187,39.7358,39.7565,124600.0
2012-06-27 15:50:00,57.54,57.58,57.5,57.51,102900.0,39.7496,39.7773,39.722,39.7289,102900.0
2012-06-27 15:55:00,57.5,57.56,57.49,57.56,123100.0,39.722,39.7634,39.7151,39.7634,123100.0
2012-06-28 09:30:00,57.32,57.39,56.92,57.0,113000.0,39.5976,39.646,39.3213,39.3766,113000.0
2012-06-28 09:35:00,57.0,57.13,56.94,57.12,74900.0,39.3766,39.4664,39.3351,39.4595,74900.0
2012-06-28 09:40:00,57.13,57.2,56.99,56.99,159400.0,39.4664,39.5147,39.3697,39.3697,159400.0
2012-06-28 09:45:00,56.99,57.27,56.99,57.26,91600.0,39.3697,39.5631,39.3697,39.5562,91600.0
2012-06-28 09:50:00,57.25,57.45,57.23,57.33,86300.0,39.5493,39.6875,39.5355,39.6046,86300.0
2012-06-28 09:55:00,57.33,57.33,57.21,57.3,84500.0,39.6046,39.6046,39.5217,39.5838,84500.0
2012-06-28 10:00:00,57.3,57.39,57.28,57.31,76200.0,39.5838,39.646,39.57,39.5907,76200.0
2012-06-28 10:05:00,57.33,57.35,57.15,57.25,121500.0,39.6046,39.6184,39.4802,39.5493,121500.0
2012-06-28 10:10:00,57.26,57.32,57.17,57.17,69000.0,39.5562,39.5976,39.494,39.494,69000.0
2012-06-28 10:15:00,57.17,57.26,57.13,57.26,150300.0,39.494,39.5562,39.4664,39.5562,150300.0
2012-06-28 10:20:00,57.26,57.33,57.22,57.23,61300.0,39.5562,39.6046,39.5286,39.5355,61300.0
2012-06-28 10:25:00,57.21,57.28,57.18,57.26,88700.0,39.5217,39.57,39.5009,39.5562,88700.0
2012-06-28 10:30:00,57.27,57.42,57.24,57.42,102500.0,39.5631,39.6667,39.5424,39.6667,102500.0
2012-06-28 10:35:00,57.42,57.43,57.3,57.33,113000.0,39.6667,39.6736,39.5838,39.6046,113000.0
2012-06-28 10:40:00,57.33,57.33,57.18,57.23,86600.0,39.6046,39.6046,39.5009,39.5355,86600.0
2012-06-28 10:45:00,57.23,57.27,57.16,57.25,38300.0,39.5355,39.5631,39.4871,39.5493,38300.0
2012-06-28 10:50:00,57.25,57.27,57.19,57.24,28700.0,39.5493,39.5631,39.5078,39.5424,28700.0
2012-06-28 10:55:00,57.24,57.26,57.19,57.26,26200.0,39.5424,39.5562,39.5078,39.5562,26200.0
2012-06-28 11:00:00,57.27,57.31,57.25,57.31,29300.0,39.5631,39.5907,39.5493,39.5907,29300.0
2012-06-28 11:05:00,57.31,57.37,57.29,57.29,43100.0,39.5907,39.6322,39.5769,39.5769,43100.0
2012-06-28 11:10:00,57.3,57.37,57.29,57.37,119700.0,39.5838,39.6322,39.5769,39.6322,119700.0
2012-06-28 11:15:00,57.37,57.37,57.33,57.35,54700.0,39.6322,39.6322,39.6046,39.6184,54700.0
2012-06-28 11:20:00,57.36,57.38,57.36,57.36,25300.0,39.6253,39.6391,39.6253,39.6253,25300.0
2012-06-28 11:25:00,57.35,57.37,57.31,57.35,65000.0,39.6184,39.6322,39.5907,39.6184,65000.0
2012-06-28 11:30:00,57.35,57.38,57.33,57.33,41700.0,39.6184,39.6391,39.6046,39.6046,41700.0
2012-06-28 11:35:00,57.33,57.37,57.32,57.32,61400.0,39.6046,39.6322,39.5976,39.5976,61400.0
2012-06-28 11:40:00,57.32,57.36,57.29,57.29,136600.0,39.5976,39.6253,39.5769,39.5769,136600.0
2012-06-28 11:45:00,57.27,57.31,57.27,57.3,48800.0,39.5631,39.5907,39.5631,39.5838,48800.0
2012-06-28 11:50:00,57.3,57.31,57.27,57.3,83100.0,39.5838,39.5907,39.5631,39.5838,83100.0
2012-06-28 11:55:00,57.3,57.31,57.29,57.3,18800.0,39.5838,39.5907,39.5769,39.5838,18800.0
2012-06-28 12:00:00,57.31,57.34,57.3,57.33,12700.0,39.5907,39.6115,39.5838,39.6046,12700.0
2012-06-28 12:05:00,57.34,57.34,57.3,57.34,34700.0,39.6115,39.6115,39.5838,39.6115,34700.0
2012-06-28 12:10:00,57.34,57.38,57.33,57.33,19400.0,39.6115,39.6391,39.6046,39.6046,19400.0
2012-06-28 12:15:00,57.33,57.36,57.31,57.31,15400.0,39.6046,39.6253,39.5907,39.5907,15400.0
2012-06-28 12:20:00,57.32,57.33,57.22,57.24,53700.0,39.5976,39.6046,39.5286,39.5424,53700.0
2012-06-28 12:25:00,57.24,57.25,57.22,57.25,23000.0,39.5424,39.5493,39.5286,39.5493,23000.0
2012-06-28 12:30:00,57.25,57.29,57.24,57.27,31400.0,39.5493,39.5769,39.5424,39.5631,31400.0
2012-06-28 12:35:00,57.27,57.31,57.27,57.3,32400.0,39.5631,39.5907,39.5631,39.5838,32400.0
2012-06-28 12:40:00,57.3,57.32,57.3,57.3,15000.0,39.5838,39.5976,39.5838,39.5838,15000.0
2012-06-28 12:45:00,57.31,57.32,57.27,57.28,64100.0,39.5907,39.5976,39.5631,39.57,64100.0
2012-06-28 12:50:00,57.28,57.32,57.27,57.3,27700.0,39.57,39.5976,39.5631,39.5838,27700.0
2012-06-28 12:55:00,57.3,57.33,57.29,57.31,34200.0,39.5838,39.6046,39.5769,39.5907,34200.0
2012-06-28 13:00:00,57.31,57.33,57.29,57.32,39000.0,39.5907,39.6046,39.5769,39.5976,39000.0
2012-06-28 13:05:00,57.31,57.33,57.3,57.33,31000.0,39.5907,39.6046,39.5838,39.6046,31000.0
2012-06-28 13:10:00,57.32,57.33,57.29,57.3,31700.0,39.5976,39.6046,39.5769,39.5838,31700.0
2012-06-28 13:15:00,57.3,57.3,57.27,57.27,28600.0,39.5838,39.5838,39.5631,39.5631,28600.0
2012-06-28 13:20:00,57.28,57.28,57.24,57.25,32700.0,39.57,39.57,39.5424,39.5493,32700.0
2012-06-28 13:25:00,57.25,57.3,57.25,57.28,41100.0,39.5493,39.5838,39.5493,39.57,41100.0
2012-06-28 13:30:00,57.29,57.3,57.27,57.28,37900.0,39.5769,39.5838,39.5631,39.57,37900.0
2012-06-28 13:35:00,57.28,57.29,57.26,57.26,33000.0,39.57,39.5769,39.5562,39.5562,33000.0
2012-06-28 13:40:00,57.27,57.27,57.23,57.27,50100.0,39.5631,39.5631,39.5355,39.5631,50100.0
2012-06-28 13:45:00,57.27,57.28,57.22,57.25,55700.0,39.5631,39.57,39.5286,39.5493,55700.0
2012-06-28 13:50:00,57.25,57.29,57.25,57.27,25100.0,39.5493,39.5769,39.5493,39.5631,25100.0
2012-06-28 13:55:00,57.27,57.31,57.27,57.3,52600.0,39.5631,39.5907,39.5631,39.5838,52600.0
2012-06-28 14:00:00,57.3,57.3,57.29,57.3,33300.0,39.5838,39.5838,39.5769,39.5838,33300.0
2012-06-28 14:05:00,57.3,57.3,57.23,57.24,40700.0,39.5838,39.5838,39.5355,39.5424,40700.0
2012-06-28 14:10:00,57.24,57.24,57.21,57.23,34400.0,39.5424,39.5424,39.5217,39.5355,34400.0
2012-06-28 14:15:00,57.23,57.23,57.12,57.17,44000.0,39.5355,39.5355,39.4595,39.494,44000.0
2012-06-28 14:20:00,57.18,57.21,57.16,57.16,24100.0,39.5009,39.5217,39.4871,39.4871,24100.0
2012-06-28 14:25:00,57.16,57.17,57.12,57.13,39800.0,39.4871,39.494,39.4595,39.4664,39800.0
2012-06-28 14:30:00,57.12,57.16,57.1,57.15,50000.0,39.4595,39.4871,39.4457,39.4802,50000.0
2012-06-28 14:35:00,57.16,57.19,57.14,57.14,33000.0,39.4871,39.5078,39.4733,39.4733,33000.0
2012-06-28 14:40:00,57.15,57.17,57.15,57.17,33300.0,39.4802,39.494,39.4802,39.494,33300.0
2012-06-28 14:45:00,57.17,57.18,57.16,57.17,30200.0,39.494,39.5009,39.4871,39.494,30200.0
2012-06-28 14:50:00,57.18,57.2,57.17,57.19,46400.0,39.5009,39.5147,39.494,39.5078,46400.0
2012-06-28 14:55:00,57.19,57.2,57.17,57.2,41600.0,39.5078,39.5147,39.494,39.5147,41600.0
2012-06-28 15:00:00,57.2,57.22,57.2,57.22,37400.0,39.5147,39.5286,39.5147,39.5286,37400.0
2012-06-28 15:05:00,57.22,57.22,57.17,57.2,113900.0,39.5286,39.5286,39.494,39.5147,113900.0
2012-06-28 15:10:00,57.21,57.22,57.18,57.19,45800.0,39.5217,39.5286,39.5009,39.5078,45800.0
2012-06-28 15:15:00,57.2,57.24,57.2,57.22,51500.0,39.5147,39.5424,39.5147,39.5286,51500.0
2012-06-28 15:20:00,57.22,57.25,57.22,57.24,48000.0,39.5286,39.5493,39.5286,39.5424,48000.0
2012-06-28 15:25:00,57.23,57.28,57.22,57.28,71400.0,39.5355,39.57,39.5286,39.57,71400.0
2012-06-28 15:30:00,57.28,57.42,57.27,57.33,137300.0,39.57,39.6667,39.5631,39.6046,137300.0
2012-06-28 15:35:00,57.32,57.5,57.31,57.46,107700.0,39.5976,39.722,39.5907,39.6944,107700.0
2012-06-28 15:40:00,57.47,57.5,57.38,57.4,136200.0,39.7013,39.722,39.6391,39.6529,136200.0
2012-06-28 15:45:00,57.4,57.56,57.4,57.49,146800.0,39.6529,39.7634,39.6529,39.7151,146800.0
2012-06-28 15:50:00,57.49,57.53,57.41,57.44,147600.0,39.7151,39.7427,39.6598,39.6805,147600.0
2012-06-28 15:55:00,57.43,57.51,57.43,57.47,240100.0,39.6736,39.7289,39.6736,39.7013,240100.0
2012-06-29 09:30:00,57.83,58.08,57.15,57.16,242800.0,39.95,40.1227,39.4802,39.4871,242800.0
2012-06-29 09:35:00,57.17,57.38,57.01,57.15,181300.0,39.494,39.6391,39.3835,39.4802,181300.0
2012-06-29 09:40:00,57.16,57.2,56.93,57.18,271100.0,39.4871,39.5147,39.3282,39.5009,271100.0
2012-06-29 09:45:00,57.18,57.19,56.98,57.16,204000.0,39.5009,39.5078,39.3628,39.4871,204000.0
2012-06-29 09:50:00,57.16,57.4,57.11,57.37,123900.0,39.4871,39.6529,39.4526,39.6322,123900.0
2012-06-29 09:55:00,57.37,57.45,57.28,57.31,81700.0,39.6322,39.6875,39.57,39.5907,81700.0
2012-06-29 10:00:00,57.3,57.34,57.28,57.34,71300.0,39.5838,39.6115,39.57,39.6115,71300.0
2012-06-29 10:05:00,57.34,57.43,57.27,57.27,128500.0,39.6115,39.6736,39.5631,39.5631,128500.0
2012-06-29 10:10:00,57.27,57.36,57.24,57.35,86000.0,39.5631,39.6253,39.5424,39.6184,86000.0
2012-06-29 10:15:00,57.34,57.46,57.34,57.43,91700.0,39.6115,39.6944,39.6115,39.6736,91700.0
2012-06-29 10:20:00,57.44,57.55,57.42,57.53,182300.0,39.6805,39.7565,39.6667,39.7427,182300.0
2012-06-29 10:25:00,57.54,57.54,57.46,57.5,100800.0,39.7496,39.7496,39.6944,39.722,100800.0
2012-06-29 10:30:00,57.5,57.52,57.46,57.5,83500.0,39.722,39.7358,39.6944,39.722,83500.0
2012-06-29 10:35:00,57.51,57.52,57.43,57.44,67900.0,39.7289,39.7358,39.6736,39.6805,67900.0
2012-06-29 10:40:00,57.45,57.53,57.44,57.53,68300.0,39.6875,39.7427,39.6805,39.7427,68300.0
2012-06-29 10:45:00,57.54,57.6,57.51,57.52,62900.0,39.7496,39.7911,39.7289,39.7358,62900.0
2012-06-29 10:50:00,57.52,57.55,57.42,57.43,71000.0,39.7358,39.7565,39.6667,39.6736,71000.0
2012-06-29 10:55:00,57.43,57.49,57.38,57.49,179900.0,39.6736,39.7151,39.6391,39.7151,179900.0
2012-06-29 11:00:00,57.49,57.6,57.49,57.58,82300.0,39.7151,39.7911,39.7151,39.7773,82300.0
2012-06-29 11:05:00,57.59,57.63,57.58,57.62,55400.0,39.7842,39.8118,39.7773,39.8049,55400.0
2012-06-29 11:10:00,57.63,57.71,57.62,57.63,105800.0,39.8118,39.8671,39.8049,39.8118,105800.0
2012-06-29 11:15:00,57.63,57.74,57.63,57.74,76700.0,39.8118,39.8878,39.8118,39.8878,76700.0
2012-06-29 11:20:00,57.73,57.77,57.7,57.71,26000.0,39.8809,39.9085,39.8602,39.8671,26000.0
2012-06-29 11:25:00,57.71,57.73,57.56,57.57,114600.0,39.8671,39.8809,39.7634,39.7704,114600.0
2012-06-29 11:30:00,57.57,57.6,57.55,57.58,77000.0,39.7704,39.7911,39.7565,39.7773,77000.0
2012-06-29 11:35:00,57.58,57.6,57.55,57.59,110700.0,39.7773,39.7911,39.7565,39.7842,110700.0
2012-06-29 11:40:00,57.59,57.71,57.58,57.7,84800.0,39.7842,39.8671,39.7773,39.8602,84800.0
2012-06-29 11:45:00,57.71,57.71,57.68,57.7,44300.0,39.8671,39.8671,39.8463,39.8602,44300.0
2012-06-29 11:50:00,57.7,57.75,57.69,57.74,36900.0,39.8602,39.8947,39.8532,39.8878,36900.0
2012-06-29 11:55:00,57.75,57.75,57.73,57.74,19600.0,39.8947,39.8947,39.8809,39.8878,19600.0
2012-06-29 12:00:00,57.73,57.74,57.65,57.66,89600.0,39.8809,39.8878,39.8256,39.8325,89600.0
2012-06-29 12:05:00,57.65,57.69,57.65,57.68,39700.0,39.8256,39.8532,39.8256,39.8463,39700.0
2012-06-29 12:10:00,57.67,57.75,57.64,57.75,52500.0,39.8394,39.8947,39.8187,39.8947,52500.0
2012-06-29 12:15:00,57.75,57.8,57.74,57.8,105900.0,39.8947,39.9292,39.8878,39.9292,105900.0
2012-06-29 12:20:00,57.79,57.81,57.78,57.81,33400.0,39.9223,39.9361,39.9154,39.9361,33400.0
2012-06-29 12:25:00,57.81,57.84,57.79,57.81,86300.0,39.9361,39.9569,39.9223,39.9361,86300.0
2012-06-29 12:30:00,57.82,57.83,57.79,57.81,40900.0,39.9431,39.95,39.9223,39.9361,40900.0
2012-06-29 12:35:00,57.81,57.82,57.75,57.75,28000.0,39.9361,39.9431,39.8947,39.8947,28000.0
2012-06-29 12:40:00,57.75,57.77,57.74,57.75,30600.0,39.8947,39.9085,39.8878,39.8947,30600.0
2012-06-29 12:45:00,57.75,57.77,57.74,57.76,31300.0,39.8947,39.9085,39.8878,39.9016,31300.0
2012-06-29 12:50:00,57.75,57.79,57.75,57.76,20400.0,39.8947,39.9223,39.8947,39.9016,20400.0
2012-06-29 12:55:00,57.76,57.85,57.76,57.85,24900.0,39.9016,39.9638,39.9016,39.9638,24900.0
2012-06-29 13:00:00,57.85,57.93,57.84,57.91,39300.0,39.9638,40.019,39.9569,40.0052,39300.0
2012-06-29 13:05:00,57.91,58.02,57.9,57.99,88600.0,40.0052,40.0812,39.9983,40.0605,88600.0
2012-06-29 13:10:00,57.99,58.0,57.98,58.0,19400.0,40.0605,40.0674,40.0536,40.0674,19400.0
2012-06-29 13:15:00,58.0,58.08,57.99,58.07,44800.0,40.0674,40.1227,40.0605,40.1158,44800.0
2012-06-29 13:20:00,58.07,58.08,58.04,58.06,36600.0,40.1158,40.1227,40.095,40.1089,36600.0
2012-06-29 13:25:00,58.07,58.07,58.02,58.06,40000.0,40.1158,40.1158,40.0812,40.1089,40000.0
2012-06-29 13:30:00,58.06,58.06,58.02,58.02,40200.0,40.1089,40.1089,40.0812,40.0812,40200.0
2012-06-29 13:35:00,58.03,58.07,57.97,57.99,141200.0,40.0881,40.1158,40.0467,40.0605,141200.0
2012-06-29 13:40:00,57.99,58.0,57.96,58.0,56800.0,40.0605,40.0674,40.0398,40.0674,56800.0
2012-06-29 13:45:00,58.0,58.02,57.98,58.01,50600.0,40.0674,40.0812,40.0536,40.0743,50600.0
2012-06-29 13:50:00,58.02,58.02,57.98,58.0,54700.0,40.0812,40.0812,40.0536,40.0674,54700.0
2012-06-29 13:55:00,58.0,58.05,57.99,58.04,49000.0,40.0674,40.1019,40.0605,40.095,49000.0
2012-06-29 14:00:00,58.03,58.04,57.97,57.99,43500.0,40.0881,40.095,40.0467,40.0605,43500.0
2012-06-29 14:05:00,57.98,57.99,57.94,57.94,43000.0,40.0536,40.0605,40.026,40.026,43000.0
2012-06-29 14:10:00,57.94,57.96,57.93,57.93,32200.0,40.026,40.0398,40.019,40.019,32200.0
2012-06-29 14:15:00,57.94,58.0,57.93,58.0,32600.0,40.026,40.0674,40.019,40.0674,32600.0
2012-06-29 14:20:00,58.0,58.01,57.98,57.99,36400.0,40.0674,40.0743,40.0536,40.0605,36400.0
2012-06-29 14:25:00,57.98,58.05,57.96,58.03,57000.0,40.0536,40.1019,40.0398,40.0881,57000.0
2012-06-29 14:30:00,58.04,58.05,58.01,58.03,38000.0,40.095,40.1019,40.0743,40.0881,38000.0
2012-06-29 14:35:00,58.03,58.12,58.02,58.12,42100.0,40.0881,40.1503,40.0812,40.1503,42100.0
2012-06-29 14:40:00,58.12,58.15,58.11,58.11,45200.0,40.1503,40.171,40.1434,40.1434,45200.0
2012-06-29 14:45:00,58.11,58.16,58.08,58.15,48200.0,40.1434,40.1779,40.1227,40.171,48200.0
2012-06-29 14:50:00,58.15,58.18,58.11,58.17,88500.0,40.171,40.1917,40.1434,40.1848,88500.0
2012-06-29 14:55:00,58.17,58.21,58.13,58.2,66100.0,40.1848,40.2125,40.1572,40.2056,66100.0
2012-06-29 15:00:00,58.2,58.2,58.16,58.18,26300.0,40.2056,40.2056,40.1779,40.1917,26300.0
2012-06-29 15:05:00,58.18,58.23,58.17,58.23,22100.0,40.1917,40.2263,40.1848,40.2263,22100.0
2012-06-29 15:10:00,58.23,58.25,58.19,58.21,73000.0,40.2263,40.2401,40.1987,40.2125,73000.0
2012-06-29 15:15:00,58.21,58.23,58.2,58.23,35700.0,40.2125,40.2263,40.2056,40.2263,35700.0
2012-06-29 15:20:00,58.23,58.23,58.2,58.2,52300.0,40.2263,40.2263,40.2056,40.2056,52300.0
2012-06-29 15:25:00,58.2,58.2,58.09,58.09,105300.0,40.2056,40.2056,40.1296,40.1296,105300.0
2012-06-29 15:30:00,58.09,58.09,58.04,58.04,77200.0,40.1296,40.1296,40.095,40.095,77200.0
2012-06-29 15:35:00,58.04,58.18,58.04,58.12,143600.0,40.095,40.1917,40.095,40.1503,143600.0
2012-06-29 15:40:00,58.12,58.15,58.1,58.11,131200.0,40.1503,40.171,40.1365,40.1434,131200.0
2012-06-29 15:45:00,58.12,58.15,57.99,58.04,292700.0,40.1503,40.171,40.0605,40.095,292700.0
2012-06-29 15:50:00,58.04,58.1,58.02,58.05,285100.0,40.095,40.1365,40.0812,40.1019,285100.0
2012-06-29 15:55:00,58.06,58.22,58.05,58.22,536400.0,40.1089,40.2194,40.1019,40.2194,536400.0
2012-07-02 09:30:00,58.31,58.4,58.02,58.06,104700.0,40.2816,40.3437,40.0812,40.1089,104700.0
2012-07-02 09:35:00,58.09,58.13,57.87,57.95,133800.0,40.1296,40.1572,39.9776,40.0329,133800.0
2012-07-02 09:40:00,57.96,58.18,57.96,58.15,45800.0,40.0398,40.1917,40.0398,40.171,45800.0
2012-07-02 09:45:00,58.16,58.28,58.16,58.25,84000.0,40.1779,40.2608,40.1779,40.2401,84000.0
2012-07-02 09:50:00,58.26,58.4,58.22,58.37,83000.0,40.247,40.3437,40.2194,40.323,83000.0
2012-07-02 09:55:00,58.38,58.47,58.34,58.36,77300.0,40.3299,40.3921,40.3023,40.3161,77300.0
2012-07-02 10:00:00,58.34,58.35,58.15,58.19,180900.0,40.3023,40.3092,40.171,40.1987,180900.0
2012-07-02 10:05:00,58.2,58.28,58.14,58.25,165700.0,40.2056,40.2608,40.1641,40.2401,165700.0
2012-07-02 10:10:00,58.24,58.27,58.19,58.22,59500.0,40.2332,40.2539,40.1987,40.2194,59500.0
2012-07-02 10:15:00,58.21,58.26,58.19,58.2,69300.0,40.2125,40.247,40.1987,40.2056,69300.0
2012-07-02 10:20:00,58.2,58.24,58.15,58.18,124000.0,40.2056,40.2332,40.171,40.1917,124000.0
2012-07-02 10:25:00,58.18,58.18,57.91,57.92,140400.0,40.1917,40.1917,40.0052,40.0121,140400.0
2012-07-02 10:30:00,57.94,58.02,57.83,57.83,128600.0,40.026,40.0812,39.95,39.95,128600.0
2012-07-02 10:35:00,57.84,57.87,57.78,57.8,79700.0,39.9569,39.9776,39.9154,39.9292,79700.0
2012-07-02 10:40:00,57.8,57.88,57.79,57.84,65200.0,39.9292,39.9845,39.9223,39.9569,65200.0
2012-07-02 10:45:00,57.84,57.96,57.84,57.93,64300.0,39.9569,40.0398,39.9569,40.019,64300.0
2012-07-02 10:50:00,57.92,57.97,57.92,57.97,39800.0,40.0121,40.0467,40.0121,40.0467,39800.0
2012-07-02 10:55:00,57.97,57.97,57.9,57.95,27900.0,40.0467,40.0467,39.9983,40.0329,27900.0
2012-07-02 11:00:00,57.95,57.97,57.91,57.93,42400.0,40.0329,40.0467,40.0052,40.019,42400.0
2012-07-02 11:05:00,57.93,57.99,57.93,57.94,68200.0,40.019,40.0605,40.019,40.026,68200.0
2012-07-02 11:10:00,57.94,58.01,57.87,57.98,50900.0,40.026,40.0743,39.9776,40.0536,50900.0
2012-07-02 11:15:00,58.0,58.05,57.96,58.01,39500.0,40.0674,40.1019,40.0398,40.0743,39500.0
2012-07-02 11:20:00,58.01,58.09,57.98,58.06,32200.0,40.0743,40.1296,40.0536,40.1089,32200.0
2012-07-02 11:25:00,58.07,58.12,58.06,58.07,24700.0,40.1158,40.1503,40.1089,40.1158,24700.0
2012-07-02 11:30:00,58.07,58.13,58.07,58.13,28200.0,40.1158,40.1572,40.1158,40.1572,28200.0
2012-07-02 11:35:00,58.14,58.2,58.13,58.14,24800.0,40.1641,40.2056,40.1572,40.1641,24800.0
2012-07-02 11:40:00,58.14,58.15,58.09,58.11,18900.0,40.1641,40.171,40.1296,40.1434,18900.0
2012-07-02 11:45:00,58.11,58.12,58.08,58.1,17700.0,40.1434,40.1503,40.1227,40.1365,17700.0
2012-07-02 11:50:00,58.1,58.14,58.1,58.13,20400.0,40.1365,40.1641,40.1365,40.1572,20400.0
2012-07-02 11:55:00,58.14,58.16,58.12,58.13,18500.0,40.1641,40.1779,40.1503,40.1572,18500.0
2012-07-02 12:00:00,58.13,58.13,58.1,58.12,19500.0,40.1572,40.1572,40.1365,40.1503,19500.0
2012-07-02 12:05:00,58.11,58.13,58.11,58.13,10000.0,40.1434,40.1572,40.1434,40.1572,10000.0
2012-07-02 12:10:00,58.13,58.22,58.13,58.19,22200.0,40.1572,40.2194,40.1572,40.1987,22200.0
2012-07-02 12:15:00,58.2,58.21,58.2,58.2,11900.0,40.2056,40.2125,40.2056,40.2056,11900.0
2012-07-02 12:20:00,58.21,58.21,58.18,58.21,17200.0,40.2125,40.2125,40.1917,40.2125,17200.0
2012-07-02 12:25:00,58.22,58.22,58.16,58.18,21500.0,40.2194,40.2194,40.1779,40.1917,21500.0
2012-07-02 12:30:00,58.18,58.21,58.17,58.19,14500.0,40.1917,40.2125,40.1848,40.1987,14500.0
2012-07-02 12:35:00,58.19,58.21,58.15,58.15,17200.0,40.1987,40.2125,40.171,40.171,17200.0
2012-07-02 12:40:00,58.15,58.17,58.14,58.16,19100.0,40.171,40.1848,40.1641,40.1779,19100.0
2012-07-02 12:45:00,58.16,58.19,58.14,58.18,25200.0,40.1779,40.1987,40.1641,40.1917,25200.0
2012-07-02 12:50:00,58.19,58.27,58.19,58.22,20400.0,40.1987,40.2539,40.1987,40.2194,20400.0
2012-07-02 12:55:00,58.22,58.25,58.2,58.21,15200.0,40.2194,40.2401,40.2056,40.2125,15200.0
2012-07-02 13:00:00,58.2,58.22,58.14,58.14,23000.0,40.2056,40.2194,40.1641,40.1641,23000.0
2012-07-02 13:05:00,58.15,58.19,58.13,58.17,15800.0,40.171,40.1987,40.1572,40.1848,15800.0
2012-07-02 13:10:00,58.17,58.18,58.14,58.14,13000.0,40.1848,40.1917,40.1641,40.1641,13000.0
2012-07-02 13:15:00,58.15,58.19,58.14,58.19,9700.0,40.171,40.1987,40.1641,40.1987,9700.0
2012-07-02 13:20:00,58.18,58.21,58.13,58.21,17700.0,40.1917,40.2125,40.1572,40.2125,17700.0
2012-07-02 13:25:00,58.21,58.24,58.2,58.23,25400.0,40.2125,40.2332,40.2056,40.2263,25400.0
2012-07-02 13:30:00,58.24,58.24,58.21,58.24,23400.0,40.2332,40.2332,40.2125,40.2332,23400.0
2012-07-02 13:35:00,58.24,58.24,58.21,58.22,11300.0,40.2332,40.2332,40.2125,40.2194,11300.0
2012-07-02 13:40:00,58.22,58.22,58.14,58.16,18900.0,40.2194,40.2194,40.1641,40.1779,18900.0
2012-07-02 13:45:00,58.16,58.18,58.15,58.17,17500.0,40.1779,40.1917,40.171,40.1848,17500.0
2012-07-02 13:50:00,58.17,58.18,58.16,58.17,6900.0,40.1848,40.1917,40.1779,40.1848,6900.0
2012-07-02 13:55:00,58.18,58.2,58.17,58.17,24300.0,40.1917,40.2056,40.1848,40.1848,24300.0
2012-07-02 14:00:00,58.17,58.18,58.14,58.14,31800.0,40.1848,40.1917,40.1641,40.1641,31800.0
2012-07-02 14:05:00,58.14,58.19,58.12,58.19,66700.0,40.1641,40.1987,40.1503,40.1987,66700.0
2012-07-02 14:10:00,58.18,58.22,58.18,58.2,44900.0,40.1917,40.2194,40.1917,40.2056,44900.0
2012-07-02 14:15:00,58.2,58.22,58.18,58.19,57800.0,40.2056,40.2194,40.1917,40.1987,57800.0
2012-07-02 14:20:00,58.19,58.21,58.18,58.18,83300.0,40.1987,40.2125,40.1917,40.1917,83300.0
2012-07-02 14:25:00,58.18,58.2,58.14,58.19,59700.0,40.1917,40.2056,40.1641,40.1987,59700.0
2012-07-02 14:30:00,58.2,58.2,58.15,58.15,22100.0,40.2056,40.2056,40.171,40.171,22100.0
2012-07-02 14:35:00,58.16,58.18,58.14,58.16,16000.0,40.1779,40.1917,40.1641,40.1779,16000.0
2012-07-02 14:40:00,58.16,58.16,58.14,58.15,15800.0,40.1779,40.1779,40.1641,40.171,15800.0
2012-07-02 14:45:00,58.15,58.15,58.1,58.11,17600.0,40.171,40.171,40.1365,40.1434,17600.0
2012-07-02 14:50:00,58.11,58.11,58.01,58.04,47500.0,40.1434,40.1434,40.0743,40.095,47500.0
2012-07-02 14:55:00,58.03,58.11,58.03,58.1,17400.0,40.0881,40.1434,40.0881,40.1365,17400.0
2012-07-02 15:00:00,58.1,58.12,58.07,58.12,43500.0,40.1365,40.1503,40.1158,40.1503,43500.0
2012-07-02 15:05:00,58.12,58.13,58.07,58.07,38400.0,40.1503,40.1572,40.1158,40.1158,38400.0
2012-07-02 15:10:00,58.07,58.1,58.03,58.09,43200.0,40.1158,40.1365,40.0881,40.1296,43200.0
2012-07-02 15:15:00,58.09,58.13,58.08,58.13,44900.0,40.1296,40.1572,40.1227,40.1572,44900.0
2012-07-02 15:20:00,58.12,58.16,58.11,58.14,58900.0,40.1503,40.1779,40.1434,40.1641,58900.0
2012-07-02 15:25:00,58.15,58.17,58.12,58.13,93100.0,40.171,40.1848,40.1503,40.1572,93100.0
2012-07-02 15:30:00,58.13,58.15,58.08,58.14,79300.0,40.1572,40.171,40.1227,40.1641,79300.0
2012-07-02 15:35:00,58.13,58.21,58.13,58.19,66600.0,40.1572,40.2125,40.1572,40.1987,66600.0
2012-07-02 15:40:00,58.19,58.25,58.19,58.21,50400.0,40.1987,40.2401,40.1987,40.2125,50400.0
2012-07-02 15:45:00,58.21,58.23,58.19,58.22,74500.0,40.2125,40.2263,40.1987,40.2194,74500.0
2012-07-02 15:50:00,58.21,58.24,58.19,58.22,104600.0,40.2125,40.2332,40.1987,40.2194,104600.0
2012-07-02 15:55:00,58.22,58.29,58.2,58.27,150800.0,40.2194,40.2677,40.2056,40.2539,150800.0
2012-07-03 09:30:00,58.02,58.03,57.58,57.62,220000.0,40.0812,40.0881,39.7773,39.8049,220000.0
2012-07-03 09:35:00,57.63,57.75,57.6,57.7,71800.0,39.8118,39.8947,39.7911,39.8602,71800.0
2012-07-03 09:40:00,57.71,57.73,57.64,57.68,117800.0,39.8671,39.8809,39.8187,39.8463,117800.0
2012-07-03 09:45:00,57.68,57.78,57.67,57.74,76500.0,39.8463,39.9154,39.8394,39.8878,76500.0
2012-07-03 09:50:00,57.71,57.79,57.68,57.71,47700.0,39.8671,39.9223,39.8463,39.8671,47700.0
2012-07-03 09:55:00,57.71,57.74,57.52,57.52,144300.0,39.8671,39.8878,39.7358,39.7358,144300.0
2012-07-03 10:00:00,57.53,57.69,57.53,57.67,64400.0,39.7427,39.8532,39.7427,39.8394,64400.0
2012-07-03 10:05:00,57.68,57.68,57.61,57.65,41300.0,39.8463,39.8463,39.798,39.8256,41300.0
2012-07-03 10:10:00,57.66,57.66,57.61,57.65,40600.0,39.8325,39.8325,39.798,39.8256,40600.0
2012-07-03 10:15:00,57.65,57.66,57.62,57.65,62200.0,39.8256,39.8325,39.8049,39.8256,62200.0
2012-07-03 10:20:00,57.64,57.69,57.53,57.54,75100.0,39.8187,39.8532,39.7427,39.7496,75100.0
2012-07-03 10:25:00,57.54,57.54,57.35,57.36,172500.0,39.7496,39.7496,39.6184,39.6253,172500.0
2012-07-03 10:30:00,57.36,57.47,57.35,57.45,117300.0,39.6253,39.7013,39.6184,39.6875,117300.0
2012-07-03 10:35:00,57.45,57.5,57.45,57.49,106200.0,39.6875,39.722,39.6875,39.7151,106200.0
2012-07-03 10:40:00,57.49,57.49,57.4,57.42,78300.0,39.7151,39.7151,39.6529,39.6667,78300.0
2012-07-03 10:45:00,57.42,57.43,57.37,57.38,84100.0,39.6667,39.6736,39.6322,39.6391,84100.0
2012-07-03 10:50:00,57.38,57.4,57.33,57.4,69500.0,39.6391,39.6529,39.6046,39.6529,69500.0
2012-07-03 10:55:00,57.4,57.47,57.36,57.45,46700.0,39.6529,39.7013,39.6253,39.6875,46700.0
2012-07-03 11:00:00,57.45,57.49,57.41,57.49,59500.0,39.6875,39.7151,39.6598,39.7151,59500.0
2012-07-03 11:05:00,57.48,57.5,57.43,57.44,105800.0,39.7082,39.722,39.6736,39.6805,105800.0
2012-07-03 11:10:00,57.43,57.46,57.41,57.46,38700.0,39.6736,39.6944,39.6598,39.6944,38700.0
2012-07-03 11:15:00,57.46,57.5,57.45,57.49,36900.0,39.6944,39.722,39.6875,39.7151,36900.0
2012-07-03 11:20:00,57.5,57.55,57.48,57.54,148700.0,39.722,39.7565,39.7082,39.7496,148700.0
2012-07-03 11:25:00,57.55,57.64,57.55,57.64,42900.0,39.7565,39.8187,39.7565,39.8187,42900.0
2012-07-03 11:30:00,57.64,57.66,57.61,57.62,49200.0,39.8187,39.8325,39.798,39.8049,49200.0
2012-07-03 11:35:00,57.62,57.68,57.61,57.66,35200.0,39.8049,39.8463,39.798,39.8325,35200.0
2012-07-03 11:40:00,57.65,57.73,57.65,57.73,47900.0,39.8256,39.8809,39.8256,39.8809,47900.0
2012-07-03 11:45:00,57.73,57.78,57.73,57.76,30500.0,39.8809,39.9154,39.8809,39.9016,30500.0
2012-07-03 11:50:00,57.77,57.77,57.68,57.75,70100.0,39.9085,39.9085,39.8463,39.8947,70100.0
2012-07-03 11:55:00,57.74,57.78,57.73,57.75,55700.0,39.8878,39.9154,39.8809,39.8947,55700.0
2012-07-03 12:00:00,57.75,57.75,57.74,57.75,46000.0,39.8947,39.8947,39.8878,39.8947,46000.0
2012-07-03 12:05:00,57.75,57.76,57.72,57.75,49900.0,39.8947,39.9016,39.874,39.8947,49900.0
2012-07-03 12:10:00,57.75,57.77,57.65,57.66,125100.0,39.8947,39.9085,39.8256,39.8325,125100.0
2012-07-03 12:15:00,57.65,57.66,57.64,57.65,31800.0,39.8256,39.8325,39.8187,39.8256,31800.0
2012-07-03 12:20:00,57.65,57.7,57.65,57.67,53900.0,39.8256,39.8602,39.8256,39.8394,53900.0
2012-07-03 12:25:00,57.68,57.71,57.66,57.67,63000.0,39.8463,39.8671,39.8325,39.8394,63000.0
2012-07-03 12:30:00,57.68,57.7,57.64,57.64,86300.0,39.8463,39.8602,39.8187,39.8187,86300.0
2012-07-03 12:35:00,57.65,57.66,57.59,57.59,89800.0,39.8256,39.8325,39.7842,39.7842,89800.0
2012-07-03 12:40:00,57.59,57.62,57.58,57.61,97400.0,39.7842,39.8049,39.7773,39.798,97400.0
2012-07-03 12:45:00,57.61,57.63,57.57,57.63,95300.0,39.798,39.8118,39.7704,39.8118,95300.0
2012-07-03 12:50:00,57.63,57.7,57.62,57.69,84500.0,39.8118,39.8602,39.8049,39.8532,84500.0
2012-07-03 12:55:00,57.69,57.79,57.69,57.79,220500.0,39.8532,39.9223,39.8532,39.9223,220500.0
2012-07-05 09:30:00,56.92,58.31,56.92,58.09,328500.0,39.3213,40.2816,39.3213,40.1296,328500.0
2012-07-05 09:35:00,58.11,58.11,57.73,57.74,144800.0,40.1434,40.1434,39.8809,39.8878,144800.0
2012-07-05 09:40:00,57.74,57.83,57.34,57.45,225500.0,39.8878,39.95,39.6115,39.6875,225500.0
2012-07-05 09:45:00,57.45,57.51,57.04,57.06,183300.0,39.6875,39.7289,39.4042,39.418,183300.0
2012-07-05 09:50:00,57.08,57.31,57.05,57.09,176800.0,39.4318,39.5907,39.4111,39.4388,176800.0
2012-07-05 09:55:00,57.09,57.29,57.02,57.24,119400.0,39.4388,39.5769,39.3904,39.5424,119400.0
2012-07-05 10:00:00,57.23,57.29,57.07,57.12,111700.0,39.5355,39.5769,39.4249,39.4595,111700.0
2012-07-05 10:05:00,57.12,57.17,57.04,57.12,73300.0,39.4595,39.494,39.4042,39.4595,73300.0
2012-07-05 10:10:00,57.12,57.14,56.7,56.89,244900.0,39.4595,39.4733,39.1693,39.3006,244900.0
2012-07-05 10:15:00,56.89,56.96,56.81,56.93,189100.0,39.3006,39.349,39.2453,39.3282,189100.0
2012-07-05 10:20:00,56.93,57.21,56.92,57.2,153300.0,39.3282,39.5217,39.3213,39.5147,153300.0
2012-07-05 10:25:00,57.21,57.25,57.09,57.18,154700.0,39.5217,39.5493,39.4388,39.5009,154700.0
2012-07-05 10:30:00,57.18,57.34,57.17,57.18,124600.0,39.5009,39.6115,39.494,39.5009,124600.0
2012-07-05 10:35:00,57.19,57.21,57.06,57.2,63800.0,39.5078,39.5217,39.418,39.5147,63800.0
2012-07-05 10:40:00,57.2,57.43,57.2,57.42,102500.0,39.5147,39.6736,39.5147,39.6667,102500.0
2012-07-05 10:45:00,57.43,57.49,57.39,57.45,67400.0,39.6736,39.7151,39.646,39.6875,67400.0
2012-07-05 10:50:00,57.45,57.5,57.41,57.43,64600.0,39.6875,39.722,39.6598,39.6736,64600.0
2012-07-05 10:55:00,57.43,57.46,57.36,57.4,27200.0,39.6736,39.6944,39.6253,39.6529,27200.0
2012-07-05 11:00:00,57.4,57.68,57.4,57.61,133700.0,39.6529,39.8463,39.6529,39.798,133700.0
2012-07-05 11:05:00,57.6,57.75,57.6,57.65,59800.0,39.7911,39.8947,39.7911,39.8256,59800.0
2012-07-05 11:10:00,57.67,57.71,57.67,57.68,92400.0,39.8394,39.8671,39.8394,39.8463,92400.0
2012-07-05 11:15:00,57.68,57.68,57.62,57.67,187600.0,39.8463,39.8463,39.8049,39.8394,187600.0
2012-07-05 11:20:00,57.68,57.71,57.68,57.7,35200.0,39.8463,39.8671,39.8463,39.8602,35200.0
2012-07-05 11:25:00,57.71,57.73,57.69,57.71,22200.0,39.8671,39.8809,39.8532,39.8671,22200.0
2012-07-05 11:30:00,57.71,57.71,57.62,57.62,36100.0,39.8671,39.8671,39.8049,39.8049,36100.0
2012-07-05 11:35:00,57.62,57.65,57.54,57.54,33300.0,39.8049,39.8256,39.7496,39.7496,33300.0
2012-07-05 11:40:00,57.54,57.66,57.54,57.65,22600.0,39.7496,39.8325,39.7496,39.8256,22600.0
2012-07-05 11:45:00,57.65,57.68,57.55,57.57,53300.0,39.8256,39.8463,39.7565,39.7704,53300.0
2012-07-05 11:50:00,57.56,57.57,57.51,57.53,66100.0,39.7634,39.7704,39.7289,39.7427,66100.0
2012-07-05 11:55:00,57.54,57.54,57.49,57.5,20800.0,39.7496,39.7496,39.7151,39.722,20800.0
2012-07-05 12:00:00,57.49,57.53,57.47,57.51,33600.0,39.7151,39.7427,39.7013,39.7289,33600.0
2012-07-05 12:05:00,57.51,57.57,57.49,57.51,88500.0,39.7289,39.7704,39.7151,39.7289,88500.0
2012-07-05 12:10:00,57.5,57.52,57.44,57.46,28400.0,39.722,39.7358,39.6805,39.6944,28400.0
2012-07-05 12:15:00,57.46,57.46,57.4,57.44,15700.0,39.6944,39.6944,39.6529,39.6805,15700.0
2012-07-05 12:20:00,57.42,57.43,57.38,57.38,32100.0,39.6667,39.6736,39.6391,39.6391,32100.0
2012-07-05 12:25:00,57.38,57.43,57.37,57.37,25000.0,39.6391,39.6736,39.6322,39.6322,25000.0
2012-07-05 12:30:00,57.37,57.38,57.29,57.36,39300.0,39.6322,39.6391,39.5769,39.6253,39300.0
2012-07-05 12:35:00,57.36,57.4,57.35,57.35,17500.0,39.6253,39.6529,39.6184,39.6184,17500.0
2012-07-05 12:40:00,57.36,57.37,57.34,57.36,15800.0,39.6253,39.6322,39.6115,39.6253,15800.0
2012-07-05 12:45:00,57.36,57.36,57.29,57.29,31200.0,39.6253,39.6253,39.5769,39.5769,31200.0
2012-07-05 12:50:00,57.29,57.3,57.25,57.28,21100.0,39.5769,39.5838,39.5493,39.57,21100.0
2012-07-05 12:55:00,57.29,57.35,57.28,57.35,30000.0,39.5769,39.6184,39.57,39.6184,30000.0
2012-07-05 13:00:00,57.34,57.39,57.3,57.39,21800.0,39.6115,39.646,39.5838,39.646,21800.0
2012-07-05 13:05:00,57.4,57.49,57.37,57.47,43400.0,39.6529,39.7151,39.6322,39.7013,43400.0
2012-07-05 13:10:00,57.47,57.47,57.41,57.45,29800.0,39.7013,39.7013,39.6598,39.6875,29800.0
2012-07-05 13:15:00,57.45,57.46,57.38,57.44,31600.0,39.6875,39.6944,39.6391,39.6805,31600.0
2012-07-05 13:20:00,57.45,57.47,57.41,57.42,21200.0,39.6875,39.7013,39.6598,39.6667,21200.0
2012-07-05 13:25:00,57.42,57.42,57.34,57.34,25400.0,39.6667,39.6667,39.6115,39.6115,25400.0
2012-07-05 13:30:00,57.34,57.36,57.3,57.35,42200.0,39.6115,39.6253,39.5838,39.6184,42200.0
2012-07-05 13:35:00,57.36,57.4,57.35,57.38,19600.0,39.6253,39.6529,39.6184,39.6391,19600.0
2012-07-05 13:40:00,57.39,57.47,57.39,57.46,9000.0,39.646,39.7013,39.646,39.6944,9000.0
2012-07-05 13:45:00,57.46,57.54,57.43,57.43,108600.0,39.6944,39.7496,39.6736,39.6736,108600.0
2012-07-05 13:50:00,57.43,57.45,57.36,57.4,38600.0,39.6736,39.6875,39.6253,39.6529,38600.0
2012-07-05 13:55:00,57.39,57.43,57.33,57.35,32500.0,39.646,39.6736,39.6046,39.6184,32500.0
2012-07-05 14:00:00,57.36,57.36,57.32,57.34,29900.0,39.6253,39.6253,39.5976,39.6115,29900.0
2012-07-05 14:05:00,57.34,57.35,57.27,57.28,34900.0,39.6115,39.6184,39.5631,39.57,34900.0
2012-07-05 14:10:00,57.29,57.3,57.27,57.27,18800.0,39.5769,39.5838,39.5631,39.5631,18800.0
2012-07-05 14:15:00,57.27,57.3,57.26,57.27,29700.0,39.5631,39.5838,39.5562,39.5631,29700.0
2012-07-05 14:20:00,57.27,57.27,57.22,57.26,26600.0,39.5631,39.5631,39.5286,39.5562,26600.0
2012-07-05 14:25:00,57.27,57.28,57.23,57.26,41900.0,39.5631,39.57,39.5355,39.5562,41900.0
2012-07-05 14:30:00,57.26,57.3,57.26,57.3,23200.0,39.5562,39.5838,39.5562,39.5838,23200.0
2012-07-05 14:35:00,57.3,57.3,57.24,57.24,59200.0,39.5838,39.5838,39.5424,39.5424,59200.0
2012-07-05 14:40:00,57.25,57.29,57.24,57.28,36500.0,39.5493,39.5769,39.5424,39.57,36500.0
2012-07-05 14:45:00,57.29,57.3,57.26,57.26,35400.0,39.5769,39.5838,39.5562,39.5562,35400.0
2012-07-05 14:50:00,57.27,57.27,57.19,57.21,52200.0,39.5631,39.5631,39.5078,39.5217,52200.0
2012-07-05 14:55:00,57.22,57.27,57.2,57.2,45100.0,39.5286,39.5631,39.5147,39.5147,45100.0
2012-07-05 15:00:00,57.2,57.21,57.16,57.17,88500.0,39.5147,39.5217,39.4871,39.494,88500.0
2012-07-05 15:05:00,57.17,57.2,57.16,57.19,59000.0,39.494,39.5147,39.4871,39.5078,59000.0
2012-07-05 15:10:00,57.19,57.21,57.11,57.12,98800.0,39.5078,39.5217,39.4526,39.4595,98800.0
2012-07-05 15:15:00,57.11,57.11,57.03,57.06,125400.0,39.4526,39.4526,39.3973,39.418,125400.0
2012-07-05 15:20:00,57.06,57.19,57.05,57.16,142200.0,39.418,39.5078,39.4111,39.4871,142200.0
2012-07-05 15:25:00,57.16,57.27,57.15,57.26,141200.0,39.4871,39.5631,39.4802,39.5562,141200.0
2012-07-05 15:30:00,57.26,57.26,57.22,57.24,77900.0,39.5562,39.5562,39.5286,39.5424,77900.0
2012-07-05 15:35:00,57.24,57.25,57.17,57.23,82900.0,39.5424,39.5493,39.494,39.5355,82900.0
2012-07-05 15:40:00,57.23,57.24,57.21,57.23,134900.0,39.5355,39.5424,39.5217,39.5355,134900.0
2012-07-05 15:45:00,57.22,57.27,57.19,57.21,164200.0,39.5286,39.5631,39.5078,39.5217,164200.0
2012-07-05 15:50:00,57.21,57.23,57.18,57.22,119800.0,39.5217,39.5355,39.5009,39.5286,119800.0
2012-07-05 15:55:00,57.21,57.23,57.14,57.14,312300.0,39.5217,39.5355,39.4733,39.4733,312300.0
2012-07-06 09:30:00,56.8,57.0,56.71,57.0,109800.0,39.2384,39.3766,39.1762,39.3766,109800.0
2012-07-06 09:35:00,57.01,57.14,56.98,57.09,42900.0,39.3835,39.4733,39.3628,39.4388,42900.0
2012-07-06 09:40:00,57.09,57.3,57.08,57.26,47100.0,39.4388,39.5838,39.4318,39.5562,47100.0
2012-07-06 09:45:00,57.25,57.25,57.1,57.22,63000.0,39.5493,39.5493,39.4457,39.5286,63000.0
2012-07-06 09:50:00,57.23,57.29,57.2,57.28,48500.0,39.5355,39.5769,39.5147,39.57,48500.0
2012-07-06 09:55:00,57.29,57.36,57.26,57.34,45500.0,39.5769,39.6253,39.5562,39.6115,45500.0
2012-07-06 10:00:00,57.33,57.35,57.22,57.3,62400.0,39.6046,39.6184,39.5286,39.5838,62400.0
2012-07-06 10:05:00,57.29,57.31,57.24,57.3,72400.0,39.5769,39.5907,39.5424,39.5838,72400.0
2012-07-06 10:10:00,57.31,57.4,57.3,57.39,67400.0,39.5907,39.6529,39.5838,39.646,67400.0
2012-07-06 10:15:00,57.38,57.39,57.35,57.37,49800.0,39.6391,39.646,39.6184,39.6322,49800.0
2012-07-06 10:20:00,57.37,57.46,57.37,57.43,84900.0,39.6322,39.6944,39.6322,39.6736,84900.0
2012-07-06 10:25:00,57.43,57.46,57.38,57.42,43100.0,39.6736,39.6944,39.6391,39.6667,43100.0
2012-07-06 10:30:00,57.41,57.48,57.37,57.44,61300.0,39.6598,39.7082,39.6322,39.6805,61300.0
2012-07-06 10:35:00,57.43,57.57,57.42,57.56,76600.0,39.6736,39.7704,39.6667,39.7634,76600.0
2012-07-06 10:40:00,57.56,57.6,57.5,57.55,65100.0,39.7634,39.7911,39.722,39.7565,65100.0
2012-07-06 10:45:00,57.54,57.55,57.48,57.49,80600.0,39.7496,39.7565,39.7082,39.7151,80600.0
2012-07-06 10:50:00,57.5,57.54,57.46,57.5,48100.0,39.722,39.7496,39.6944,39.722,48100.0
2012-07-06 10:55:00,57.5,57.52,57.42,57.43,30500.0,39.722,39.7358,39.6667,39.6736,30500.0
2012-07-06 11:00:00,57.43,57.51,57.42,57.49,46500.0,39.6736,39.7289,39.6667,39.7151,46500.0
2012-07-06 11:05:00,57.49,57.57,57.48,57.55,27400.0,39.7151,39.7704,39.7082,39.7565,27400.0
2012-07-06 11:10:00,57.55,57.55,57.46,57.48,31200.0,39.7565,39.7565,39.6944,39.7082,31200.0
2012-07-06 11:15:00,57.48,57.55,57.46,57.55,54200.0,39.7082,39.7565,39.6944,39.7565,54200.0
2012-07-06 11:20:00,57.55,57.57,57.47,57.48,52300.0,39.7565,39.7704,39.7013,39.7082,52300.0
2012-07-06 11:25:00,57.48,57.5,57.45,57.47,26200.0,39.7082,39.722,39.6875,39.7013,26200.0
2012-07-06 11:30:00,57.46,57.49,57.46,57.48,31200.0,39.6944,39.7151,39.6944,39.7082,31200.0
2012-07-06 11:35:00,57.49,57.55,57.49,57.54,63000.0,39.7151,39.7565,39.7151,39.7496,63000.0
2012-07-06 11:40:00,57.54,57.61,57.51,57.61,63800.0,39.7496,39.798,39.7289,39.798,63800.0
2012-07-06 11:45:00,57.61,57.62,57.58,57.6,28100.0,39.798,39.8049,39.7773,39.7911,28100.0
2012-07-06 11:50:00,57.61,57.62,57.59,57.61,21500.0,39.798,39.8049,39.7842,39.798,21500.0
2012-07-06 11:55:00,57.61,57.61,57.54,57.56,55900.0,39.798,39.798,39.7496,39.7634,55900.0
2012-07-06 12:00:00,57.55,57.63,57.55,57.63,77300.0,39.7565,39.8118,39.7565,39.8118,77300.0
2012-07-06 12:05:00,57.63,57.71,57.62,57.71,31800.0,39.8118,39.8671,39.8049,39.8671,31800.0
2012-07-06 12:10:00,57.71,57.74,57.7,57.73,43200.0,39.8671,39.8878,39.8602,39.8809,43200.0
2012-07-06 12:15:00,57.71,57.75,57.69,57.7,41100.0,39.8671,39.8947,39.8532,39.8602,41100.0
2012-07-06 12:20:00,57.69,57.72,57.67,57.72,34700.0,39.8532,39.874,39.8394,39.874,34700.0
2012-07-06 12:25:00,57.72,57.79,57.69,57.79,56800.0,39.874,39.9223,39.8532,39.9223,56800.0
2012-07-06 12:30:00,57.79,57.9,57.78,57.85,75400.0,39.9223,39.9983,39.9154,39.9638,75400.0
2012-07-06 12:35:00,57.85,57.93,57.85,57.92,41700.0,39.9638,40.019,39.9638,40.0121,41700.0
2012-07-06 12:40:00,57.92,57.99,57.92,57.99,65700.0,40.0121,40.0605,40.0121,40.0605,65700.0
2012-07-06 12:45:00,57.99,58.15,57.98,58.11,94400.0,40.0605,40.171,40.0536,40.1434,94400.0
2012-07-06 12:50:00,58.11,58.13,58.04,58.09,36000.0,40.1434,40.1572,40.095,40.1296,36000.0
2012-07-06 12:55:00,58.08,58.1,58.01,58.08,42800.0,40.1227,40.1365,40.0743,40.1227,42800.0
2012-07-06 13:00:00,58.08,58.09,58.03,58.07,27200.0,40.1227,40.1296,40.0881,40.1158,27200.0
2012-07-06 13:05:00,58.07,58.15,58.06,58.13,28200.0,40.1158,40.171,40.1089,40.1572,28200.0
2012-07-06 13:10:00,58.12,58.13,58.04,58.06,30500.0,40.1503,40.1572,40.095,40.1089,30500.0
2012-07-06 13:15:00,58.06,58.14,58.02,58.13,60200.0,40.1089,40.1641,40.0812,40.1572,60200.0
2012-07-06 13:20:00,58.14,58.16,58.05,58.09,88300.0,40.1641,40.1779,40.1019,40.1296,88300.0
2012-07-06 13:25:00,58.09,58.09,57.96,57.96,52600.0,40.1296,40.1296,40.0398,40.0398,52600.0
2012-07-06 13:30:00,57.97,57.98,57.92,57.96,43000.0,40.0467,40.0536,40.0121,40.0398,43000.0
2012-07-06 13:35:00,57.97,58.03,57.97,58.0,30200.0,40.0467,40.0881,40.0467,40.0674,30200.0
2012-07-06 13:40:00,57.99,58.0,57.88,57.88,54000.0,40.0605,40.0674,39.9845,39.9845,54000.0
2012-07-06 13:45:00,57.88,57.94,57.87,57.89,39500.0,39.9845,40.026,39.9776,39.9914,39500.0
2012-07-06 13:50:00,57.89,57.93,57.88,57.91,29200.0,39.9914,40.019,39.9845,40.0052,29200.0
2012-07-06 13:55:00,57.91,57.93,57.85,57.9,55400.0,40.0052,40.019,39.9638,39.9983,55400.0
2012-07-06 14:00:00,57.9,57.92,57.87,57.92,24100.0,39.9983,40.0121,39.9776,40.0121,24100.0
2012-07-06 14:05:00,57.93,58.0,57.89,57.91,79700.0,40.019,40.0674,39.9914,40.0052,79700.0
2012-07-06 14:10:00,57.92,57.98,57.92,57.97,37800.0,40.0121,40.0536,40.0121,40.0467,37800.0
2012-07-06 14:15:00,57.97,58.0,57.94,57.96,32300.0,40.0467,40.0674,40.026,40.0398,32300.0
2012-07-06 14:20:00,57.96,58.01,57.95,57.97,38600.0,40.0398,40.0743,40.0329,40.0467,38600.0
2012-07-06 14:25:00,57.98,58.02,57.97,57.98,37600.0,40.0536,40.0812,40.0467,40.0536,37600.0
2012-07-06 14:30:00,57.98,58.04,57.97,58.04,30000.0,40.0536,40.095,40.0467,40.095,30000.0
2012-07-06 14:35:00,58.04,58.09,58.04,58.08,32800.0,40.095,40.1296,40.095,40.1227,32800.0
2012-07-06 14:40:00,58.08,58.09,58.01,58.09,30900.0,40.1227,40.1296,40.0743,40.1296,30900.0
2012-07-06 14:45:00,58.09,58.15,58.09,58.15,41500.0,40.1296,40.171,40.1296,40.171,41500.0
2012-07-06 14:50:00,58.15,58.15,58.07,58.14,56400.0,40.171,40.171,40.1158,40.1641,56400.0
2012-07-06 14:55:00,58.13,58.14,58.05,58.1,51100.0,40.1572,40.1641,40.1019,40.1365,51100.0
2012-07-06 15:00:00,58.09,58.11,58.06,58.08,41400.0,40.1296,40.1434,40.1089,40.1227,41400.0
2012-07-06 15:05:00,58.07,58.12,58.07,58.11,49900.0,40.1158,40.1503,40.1158,40.1434,49900.0
2012-07-06 15:10:00,58.11,58.15,58.06,58.14,86300.0,40.1434,40.171,40.1089,40.1641,86300.0
2012-07-06 15:15:00,58.15,58.19,58.11,58.18,79000.0,40.171,40.1987,40.1434,40.1917,79000.0
2012-07-06 15:20:00,58.19,58.2,58.11,58.16,104100.0,40.1987,40.2056,40.1434,40.1779,104100.0
2012-07-06 15:25:00,58.16,58.17,58.09,58.09,81300.0,40.1779,40.1848,40.1296,40.1296,81300.0
2012-07-06 15:30:00,58.09,58.12,58.01,58.06,163700.0,40.1296,40.1503,40.0743,40.1089,163700.0
2012-07-06 15:35:00,58.06,58.07,57.97,57.98,83600.0,40.1089,40.1158,40.0467,40.0536,83600.0
2012-07-06 15:40:00,58.0,58.07,57.97,58.05,101000.0,40.0674,40.1158,40.0467,40.1019,101000.0
2012-07-06 15:45:00,58.05,58.1,58.0,58.04,154800.0,40.1019,40.1365,40.0674,40.095,154800.0
2012-07-06 15:50:00,58.04,58.09,58.01,58.07,122800.0,40.095,40.1296,40.0743,40.1158,122800.0
2012-07-06 15:55:00,58.07,58.12,58.03,58.06,171600.0,40.1158,40.1503,40.0881,40.1089,171600.0
2012-07-09 09:30:00,58.26,58.29,57.91,57.96,56800.0,40.247,40.2677,40.0052,40.0398,56800.0
2012-07-09 09:35:00,57.97,58.03,57.96,58.0,31400.0,40.0467,40.0881,40.0398,40.0674,31400.0
2012-07-09 09:40:00,58.01,58.06,57.96,58.05,58800.0,40.0743,40.1089,40.0398,40.1019,58800.0
2012-07-09 09:45:00,58.05,58.07,57.94,58.0,53400.0,40.1019,40.1158,40.026,40.0674,53400.0
2012-07-09 09:50:00,58.0,58.02,57.87,57.92,39400.0,40.0674,40.0812,39.9776,40.0121,39400.0
2012-07-09 09:55:00,57.92,58.05,57.9,57.98,39700.0,40.0121,40.1019,39.9983,40.0536,39700.0
2012-07-09 10:00:00,57.97,58.02,57.92,58.01,44600.0,40.0467,40.0812,40.0121,40.0743,44600.0
2012-07-09 10:05:00,58.01,58.03,57.93,58.0,40100.0,40.0743,40.0881,40.019,40.0674,40100.0
2012-07-09 10:10:00,58.0,58.19,58.0,58.19,133300.0,40.0674,40.1987,40.0674,40.1987,133300.0
2012-07-09 10:15:00,58.19,58.21,57.95,57.97,104900.0,40.1987,40.2125,40.0329,40.0467,104900.0
2012-07-09 10:20:00,57.96,57.97,57.83,57.87,51000.0,40.0398,40.0467,39.95,39.9776,51000.0
2012-07-09 10:25:00,57.87,57.96,57.87,57.91,34700.0,39.9776,40.0398,39.9776,40.0052,34700.0
2012-07-09 10:30:00,57.91,57.95,57.87,57.91,61700.0,40.0052,40.0329,39.9776,40.0052,61700.0
2012-07-09 10:35:00,57.91,57.97,57.88,57.88,43700.0,40.0052,40.0467,39.9845,39.9845,43700.0
2012-07-09 10:40:00,57.89,57.89,57.83,57.83,28500.0,39.9914,39.9914,39.95,39.95,28500.0
2012-07-09 10:45:00,57.83,57.87,57.81,57.87,78000.0,39.95,39.9776,39.9361,39.9776,78000.0
2012-07-09 10:50:00,57.87,57.91,57.85,57.9,33500.0,39.9776,40.0052,39.9638,39.9983,33500.0
2012-07-09 10:55:00,57.91,57.93,57.89,57.91,49600.0,40.0052,40.019,39.9914,40.0052,49600.0
2012-07-09 11:00:00,57.92,57.93,57.9,57.92,31600.0,40.0121,40.019,39.9983,40.0121,31600.0
2012-07-09 11:05:00,57.92,57.93,57.87,57.88,21500.0,40.0121,40.019,39.9776,39.9845,21500.0
2012-07-09 11:10:00,57.87,57.91,57.84,57.9,35700.0,39.9776,40.0052,39.9569,39.9983,35700.0
2012-07-09 11:15:00,57.9,57.92,57.89,57.9,21100.0,39.9983,40.0121,39.9914,39.9983,21100.0
2012-07-09 11:20:00,57.9,57.93,57.89,57.93,25300.0,39.9983,40.019,39.9914,40.019,25300.0
2012-07-09 11:25:00,57.93,57.93,57.88,57.89,36000.0,40.019,40.019,39.9845,39.9914,36000.0
2012-07-09 11:30:00,57.89,57.9,57.83,57.83,38600.0,39.9914,39.9983,39.95,39.95,38600.0
2012-07-09 11:35:00,57.84,57.85,57.81,57.82,20600.0,39.9569,39.9638,39.9361,39.9431,20600.0
2012-07-09 11:40:00,57.81,57.83,57.76,57.8,40100.0,39.9361,39.95,39.9016,39.9292,40100.0
2012-07-09 11:45:00,57.8,57.81,57.7,57.73,45000.0,39.9292,39.9361,39.8602,39.8809,45000.0
2012-07-09 11:50:00,57.73,57.74,57.68,57.71,32600.0,39.8809,39.8878,39.8463,39.8671,32600.0
2012-07-09 11:55:00,57.71,57.72,57.6,57.6,35900.0,39.8671,39.874,39.7911,39.7911,35900.0
2012-07-09 12:00:00,57.6,57.65,57.6,57.62,16700.0,39.7911,39.8256,39.7911,39.8049,16700.0
2012-07-09 12:05:00,57.63,57.63,57.59,57.6,135100.0,39.8118,39.8118,39.7842,39.7911,135100.0
2012-07-09 12:10:00,57.6,57.61,57.55,57.6,39300.0,39.7911,39.798,39.7565,39.7911,39300.0
2012-07-09 12:15:00,57.61,57.71,57.6,57.71,32900.0,39.798,39.8671,39.7911,39.8671,32900.0
2012-07-09 12:20:00,57.71,57.73,57.68,57.68,43200.0,39.8671,39.8809,39.8463,39.8463,43200.0
2012-07-09 12:25:00,57.68,57.75,57.67,57.75,29100.0,39.8463,39.8947,39.8394,39.8947,29100.0
2012-07-09 12:30:00,57.74,57.75,57.72,57.73,42300.0,39.8878,39.8947,39.874,39.8809,42300.0
2012-07-09 12:35:00,57.74,57.8,57.73,57.8,38700.0,39.8878,39.9292,39.8809,39.9292,38700.0
2012-07-09 12:40:00,57.8,57.82,57.78,57.78,15600.0,39.9292,39.9431,39.9154,39.9154,15600.0
2012-07-09 12:45:00,57.79,57.8,57.77,57.8,31200.0,39.9223,39.9292,39.9085,39.9292,31200.0
2012-07-09 12:50:00,57.79,57.91,57.79,57.91,153600.0,39.9223,40.0052,39.9223,40.0052,153600.0
2012-07-09 12:55:00,57.9,57.93,57.81,57.81,39700.0,39.9983,40.019,39.9361,39.9361,39700.0
2012-07-09 13:00:00,57.8,57.95,57.8,57.93,44900.0,39.9292,40.0329,39.9292,40.019,44900.0
2012-07-09 13:05:00,57.93,57.98,57.9,57.98,37700.0,40.019,40.0536,39.9983,40.0536,37700.0
2012-07-09 13:10:00,57.97,58.0,57.95,57.97,38700.0,40.0467,40.0674,40.0329,40.0467,38700.0
2012-07-09 13:15:00,57.95,57.99,57.95,57.97,28600.0,40.0329,40.0605,40.0329,40.0467,28600.0
2012-07-09 13:20:00,57.98,57.99,57.95,57.96,35700.0,40.0536,40.0605,40.0329,40.0398,35700.0
2012-07-09 13:25:00,57.96,58.03,57.93,58.02,112500.0,40.0398,40.0881,40.019,40.0812,112500.0
2012-07-09 13:30:00,58.02,58.05,57.98,57.98,25300.0,40.0812,40.1019,40.0536,40.0536,25300.0
2012-07-09 13:35:00,57.98,58.02,57.97,57.99,34500.0,40.0536,40.0812,40.0467,40.0605,34500.0
2012-07-09 13:40:00,57.99,58.0,57.97,57.97,15200.0,40.0605,40.0674,40.0467,40.0467,15200.0
2012-07-09 13:45:00,57.97,57.98,57.92,57.92,38000.0,40.0467,40.0536,40.0121,40.0121,38000.0
2012-07-09 13:50:00,57.92,57.93,57.87,57.87,27300.0,40.0121,40.019,39.9776,39.9776,27300.0
2012-07-09 13:55:00,57.88,57.88,57.84,57.85,22200.0,39.9845,39.9845,39.9569,39.9638,22200.0
2012-07-09 14:00:00,57.85,57.87,57.82,57.87,17000.0,39.9638,39.9776,39.9431,39.9776,17000.0
2012-07-09 14:05:00,57.87,57.93,57.86,57.92,24500.0,39.9776,40.019,39.9707,40.0121,24500.0
2012-07-09 14:10:00,57.93,57.96,57.92,57.93,48900.0,40.019,40.0398,40.0121,40.019,48900.0
2012-07-09 14:15:00,57.93,57.96,57.91,57.94,32000.0,40.019,40.0398,40.0052,40.026,32000.0
2012-07-09 14:20:00,57.95,57.99,57.95,57.98,30100.0,40.0329,40.0605,40.0329,40.0536,30100.0
2012-07-09 14:25:00,57.97,57.98,57.93,57.95,21400.0,40.0467,40.0536,40.019,40.0329,21400.0
2012-07-09 14:30:00,57.94,57.97,57.93,57.94,48300.0,40.026,40.0467,40.019,40.026,48300.0
2012-07-09 14:35:00,57.95,57.98,57.94,57.96,31600.0,40.0329,40.0536,40.026,40.0398,31600.0
2012-07-09 14:40:00,57.96,57.96,57.89,57.92,44300.0,40.0398,40.0398,39.9914,40.0121,44300.0
2012-07-09 14:45:00,57.92,57.99,57.9,57.99,41300.0,40.0121,40.0605,39.9983,40.0605,41300.0
2012-07-09 14:50:00,57.99,58.03,57.98,57.99,48800.0,40.0605,40.0881,40.0536,40.0605,48800.0
2012-07-09 14:55:00,57.99,58.06,57.97,58.06,56800.0,40.0605,40.1089,40.0467,40.1089,56800.0
2012-07-09 15:00:00,58.07,58.08,58.0,58.05,124700.0,40.1158,40.1227,40.0674,40.1019,124700.0
2012-07-09 15:05:00,58.06,58.11,58.01,58.01,67000.0,40.1089,40.1434,40.0743,40.0743,67000.0
2012-07-09 15:10:00,58.02,58.02,58.0,58.02,22500.0,40.0812,40.0812,40.0674,40.0812,22500.0
2012-07-09 15:15:00,58.01,58.03,57.98,58.0,48800.0,40.0743,40.0881,40.0536,40.0674,48800.0
2012-07-09 15:20:00,58.0,58.02,57.96,58.02,49900.0,40.0674,40.0812,40.0398,40.0812,49900.0
2012-07-09 15:25:00,58.02,58.07,58.01,58.06,95800.0,40.0812,40.1158,40.0743,40.1089,95800.0
2012-07-09 15:30:00,58.07,58.11,58.01,58.05,117800.0,40.1158,40.1434,40.0743,40.1019,117800.0
2012-07-09 15:35:00,58.04,58.08,58.04,58.05,89100.0,40.095,40.1227,40.095,40.1019,89100.0
2012-07-09 15:40:00,58.05,58.07,58.02,58.03,114700.0,40.1019,40.1158,40.0812,40.0881,114700.0
2012-07-09 15:45:00,58.03,58.05,58.0,58.05,103500.0,40.0881,40.1019,40.0674,40.1019,103500.0
2012-07-09 15:50:00,58.04,58.06,58.03,58.06,144800.0,40.095,40.1089,40.0881,40.1089,144800.0
2012-07-09 15:55:00,58.05,58.06,58.04,58.05,189300.0,40.1019,40.1089,40.095,40.1019,189300.0
2012-07-10 09:30:00,58.28,58.55,58.03,58.14,141600.0,40.2608,40.4474,40.0881,40.1641,141600.0
2012-07-10 09:35:00,58.11,58.14,58.04,58.12,67400.0,40.1434,40.1641,40.095,40.1503,67400.0
2012-07-10 09:40:00,58.12,58.28,58.11,58.25,52800.0,40.1503,40.2608,40.1434,40.2401,52800.0
2012-07-10 09:45:00,58.25,58.34,58.24,58.34,71000.0,40.2401,40.3023,40.2332,40.3023,71000.0
2012-07-10 09:50:00,58.34,58.42,58.31,58.32,278000.0,40.3023,40.3575,40.2816,40.2885,278000.0
2012-07-10 09:55:00,58.32,58.54,58.3,58.5,118100.0,40.2885,40.4404,40.2746,40.4128,118100.0
2012-07-10 10:00:00,58.5,58.62,58.5,58.57,133200.0,40.4128,40.4957,40.4128,40.4612,133200.0
2012-07-10 10:05:00,58.57,58.72,58.55,58.66,263900.0,40.4612,40.5648,40.4474,40.5233,263900.0
2012-07-10 10:10:00,58.66,58.69,58.64,58.65,106900.0,40.5233,40.5441,40.5095,40.5164,106900.0
2012-07-10 10:15:00,58.66,58.71,58.64,58.65,113700.0,40.5233,40.5579,40.5095,40.5164,113700.0
2012-07-10 10:20:00,58.65,58.66,58.6,58.66,97400.0,40.5164,40.5233,40.4819,40.5233,97400.0
2012-07-10 10:25:00,58.66,58.77,58.64,58.77,74800.0,40.5233,40.5993,40.5095,40.5993,74800.0
2012-07-10 10:30:00,58.77,58.93,58.72,58.79,197500.0,40.5993,40.7099,40.5648,40.6131,197500.0
2012-07-10 10:35:00,58.79,58.84,58.75,58.8,83900.0,40.6131,40.6477,40.5855,40.6201,83900.0
2012-07-10 10:40:00,58.8,58.81,58.71,58.77,70000.0,40.6201,40.627,40.5579,40.5993,70000.0
2012-07-10 10:45:00,58.77,58.82,58.72,58.79,69900.0,40.5993,40.6339,40.5648,40.6131,69900.0
2012-07-10 10:50:00,58.79,58.9,58.79,58.8,61900.0,40.6131,40.6891,40.6131,40.6201,61900.0
2012-07-10 10:55:00,58.8,58.89,58.78,58.88,61000.0,40.6201,40.6822,40.6062,40.6753,61000.0
2012-07-10 11:00:00,58.87,58.89,58.8,58.87,79100.0,40.6684,40.6822,40.6201,40.6684,79100.0
2012-07-10 11:05:00,58.87,58.92,58.83,58.9,115000.0,40.6684,40.703,40.6408,40.6891,115000.0
2012-07-10 11:10:00,58.9,58.99,58.89,58.99,90600.0,40.6891,40.7513,40.6822,40.7513,90600.0
2012-07-10 11:15:00,58.98,59.14,58.98,59.14,155300.0,40.7444,40.8549,40.7444,40.8549,155300.0
2012-07-10 11:20:00,59.14,59.2,59.1,59.15,87800.0,40.8549,40.8964,40.8273,40.8618,87800.0
2012-07-10 11:25:00,59.15,59.15,59.08,59.09,66200.0,40.8618,40.8618,40.8135,40.8204,66200.0
2012-07-10 11:30:00,59.08,59.17,59.05,59.13,51200.0,40.8135,40.8757,40.7928,40.848,51200.0
2012-07-10 11:35:00,59.12,59.32,59.12,59.32,125100.0,40.8411,40.9793,40.8411,40.9793,125100.0
2012-07-10 11:40:00,59.32,59.47,59.32,59.35,212100.0,40.9793,41.0829,40.9793,41.0,212100.0
2012-07-10 11:45:00,59.36,59.38,59.29,59.36,115600.0,41.0069,41.0207,40.9586,41.0069,115600.0
2012-07-10 11:50:00,59.38,59.39,59.32,59.35,87200.0,41.0207,41.0276,40.9793,41.0,87200.0
2012-07-10 11:55:00,59.35,59.36,59.32,59.35,72400.0,41.0,41.0069,40.9793,41.0,72400.0
2012-07-10 12:00:00,59.35,59.39,59.34,59.38,53700.0,41.0,41.0276,40.9931,41.0207,53700.0
2012-07-10 12:05:00,59.37,59.39,59.35,59.37,40900.0,41.0138,41.0276,41.0,41.0138,40900.0
2012-07-10 12:10:00,59.37,59.39,59.35,59.36,41000.0,41.0138,41.0276,41.0,41.0069,41000.0
2012-07-10 12:15:00,59.36,59.36,59.24,59.29,79900.0,41.0069,41.0069,40.924,40.9586,79900.0
2012-07-10 12:20:00,59.29,59.32,59.27,59.28,33900.0,40.9586,40.9793,40.9447,40.9516,33900.0
2012-07-10 12:25:00,59.28,59.3,59.25,59.29,50600.0,40.9516,40.9655,40.9309,40.9586,50600.0
2012-07-10 12:30:00,59.3,59.38,59.29,59.37,95400.0,40.9655,41.0207,40.9586,41.0138,95400.0
2012-07-10 12:35:00,59.38,59.43,59.36,59.43,101900.0,41.0207,41.0553,41.0069,41.0553,101900.0
2012-07-10 12:40:00,59.43,59.44,59.39,59.43,61100.0,41.0553,41.0622,41.0276,41.0553,61100.0
2012-07-10 12:45:00,59.42,59.45,59.4,59.41,64300.0,41.0484,41.0691,41.0345,41.0415,64300.0
2012-07-10 12:50:00,59.4,59.41,59.4,59.4,19300.0,41.0345,41.0415,41.0345,41.0345,19300.0
2012-07-10 12:55:00,59.4,59.43,59.4,59.41,39400.0,41.0345,41.0553,41.0345,41.0415,39400.0
2012-07-10 13:00:00,59.41,59.42,59.4,59.4,36100.0,41.0415,41.0484,41.0345,41.0345,36100.0
2012-07-10 13:05:00,59.4,59.43,59.4,59.42,45500.0,41.0345,41.0553,41.0345,41.0484,45500.0
2012-07-10 13:10:00,59.42,59.45,59.41,59.44,47200.0,41.0484,41.0691,41.0415,41.0622,47200.0
2012-07-10 13:15:00,59.44,59.47,59.44,59.46,45200.0,41.0622,41.0829,41.0622,41.076,45200.0
2012-07-10 13:20:00,59.47,59.49,59.46,59.46,210800.0,41.0829,41.0967,41.076,41.076,210800.0
2012-07-10 13:25:00,59.46,59.48,59.45,59.46,45900.0,41.076,41.0898,41.0691,41.076,45900.0
2012-07-10 13:30:00,59.47,59.47,59.4,59.4,94300.0,41.0829,41.0829,41.0345,41.0345,94300.0
2012-07-10 13:35:00,59.41,59.41,59.31,59.32,125000.0,41.0415,41.0415,40.9724,40.9793,125000.0
2012-07-10 13:40:00,59.33,59.34,59.26,59.28,64600.0,40.9862,40.9931,40.9378,40.9516,64600.0
2012-07-10 13:45:00,59.29,59.33,59.22,59.22,66400.0,40.9586,40.9862,40.9102,40.9102,66400.0
2012-07-10 13:50:00,59.22,59.31,59.19,59.3,55800.0,40.9102,40.9724,40.8895,40.9655,55800.0
2012-07-10 13:55:00,59.3,59.36,59.28,59.35,83500.0,40.9655,41.0069,40.9516,41.0,83500.0
2012-07-10 14:00:00,59.34,59.39,59.3,59.34,120000.0,40.9931,41.0276,40.9655,40.9931,120000.0
2012-07-10 14:05:00,59.33,59.35,59.32,59.34,43200.0,40.9862,41.0,40.9793,40.9931,43200.0
2012-07-10 14:10:00,59.34,59.35,59.3,59.31,64100.0,40.9931,41.0,40.9655,40.9724,64100.0
2012-07-10 14:15:00,59.31,59.31,59.12,59.14,209100.0,40.9724,40.9724,40.8411,40.8549,209100.0
2012-07-10 14:20:00,59.15,59.24,59.15,59.16,176800.0,40.8618,40.924,40.8618,40.8687,176800.0
2012-07-10 14:25:00,59.17,59.22,59.16,59.2,39200.0,40.8757,40.9102,40.8687,40.8964,39200.0
2012-07-10 14:30:00,59.2,59.21,59.11,59.17,75100.0,40.8964,40.9033,40.8342,40.8757,75100.0
2012-07-10 14:35:00,59.17,59.21,59.16,59.18,94800.0,40.8757,40.9033,40.8687,40.8826,94800.0
2012-07-10 14:40:00,59.18,59.23,59.17,59.21,52800.0,40.8826,40.9171,40.8757,40.9033,52800.0
2012-07-10 14:45:00,59.2,59.27,59.2,59.26,74400.0,40.8964,40.9447,40.8964,40.9378,74400.0
2012-07-10 14:50:00,59.26,59.27,59.18,59.21,73100.0,40.9378,40.9447,40.8826,40.9033,73100.0
2012-07-10 14:55:00,59.21,59.21,59.11,59.12,70200.0,40.9033,40.9033,40.8342,40.8411,70200.0
2012-07-10 15:00:00,59.12,59.19,59.1,59.18,86900.0,40.8411,40.8895,40.8273,40.8826,86900.0
2012-07-10 15:05:00,59.17,59.2,59.12,59.15,80100.0,40.8757,40.8964,40.8411,40.8618,80100.0
2012-07-10 15:10:00,59.15,59.15,59.07,59.08,77400.0,40.8618,40.8618,40.8066,40.8135,77400.0
2012-07-10 15:15:00,59.08,59.16,59.08,59.16,92800.0,40.8135,40.8687,40.8135,40.8687,92800.0
2012-07-10 15:20:00,59.16,59.2,59.11,59.15,95900.0,40.8687,40.8964,40.8342,40.8618,95900.0
2012-07-10 15:25:00,59.15,59.18,59.1,59.11,130700.0,40.8618,40.8826,40.8273,40.8342,130700.0
2012-07-10 15:30:00,59.1,59.11,59.01,59.04,105300.0,40.8273,40.8342,40.7651,40.7859,105300.0
2012-07-10 15:35:00,59.03,59.04,58.99,59.0,119700.0,40.7789,40.7859,40.7513,40.7582,119700.0
2012-07-10 15:40:00,59.0,59.04,58.95,59.04,137200.0,40.7582,40.7859,40.7237,40.7859,137200.0
2012-07-10 15:45:00,59.04,59.13,59.04,59.12,286800.0,40.7859,40.848,40.7859,40.8411,286800.0
2012-07-10 15:50:00,59.11,59.24,59.11,59.23,280700.0,40.8342,40.924,40.8342,40.9171,280700.0
2012-07-10 15:55:00,59.23,59.26,59.21,59.22,266500.0,40.9171,40.9378,40.9033,40.9102,266500.0
2012-07-11 09:30:00,59.36,59.38,59.17,59.22,230900.0,41.0069,41.0207,40.8757,40.9102,230900.0
2012-07-11 09:35:00,59.21,59.39,59.2,59.37,169000.0,40.9033,41.0276,40.8964,41.0138,169000.0
2012-07-11 09:40:00,59.37,59.41,59.24,59.35,161200.0,41.0138,41.0415,40.924,41.0,161200.0
2012-07-11 09:45:00,59.36,59.38,59.28,59.35,284400.0,41.0069,41.0207,40.9516,41.0,284400.0
2012-07-11 09:50:00,59.36,59.4,59.31,59.35,192500.0,41.0069,41.0345,40.9724,41.0,192500.0
2012-07-11 09:55:00,59.35,59.38,59.27,59.32,119200.0,41.0,41.0207,40.9447,40.9793,119200.0
2012-07-11 10:00:00,59.31,59.49,59.31,59.49,284000.0,40.9724,41.0967,40.9724,41.0967,284000.0
2012-07-11 10:05:00,59.47,59.7,59.44,59.63,771700.0,41.0829,41.2418,41.0622,41.1934,771700.0
2012-07-11 10:10:00,59.64,59.69,59.53,59.64,111500.0,41.2003,41.2349,41.1244,41.2003,111500.0
2012-07-11 10:15:00,59.64,59.7,59.6,59.7,75100.0,41.2003,41.2418,41.1727,41.2418,75100.0
2012-07-11 10:20:00,59.7,59.74,59.62,59.68,97800.0,41.2418,41.2694,41.1865,41.228,97800.0
2012-07-11 10:25:00,59.68,59.75,59.62,59.74,120700.0,41.228,41.2763,41.1865,41.2694,120700.0
2012-07-11 10:30:00,59.74,59.83,59.73,59.8,235900.0,41.2694,41.3316,41.2625,41.3109,235900.0
2012-07-11 10:35:00,59.8,59.81,59.65,59.66,177800.0,41.3109,41.3178,41.2073,41.2142,177800.0
2012-07-11 10:40:00,59.65,59.76,59.55,59.72,125100.0,41.2073,41.2832,41.1382,41.2556,125100.0
2012-07-11 10:45:00,59.72,59.79,59.67,59.76,182000.0,41.2556,41.304,41.2211,41.2832,182000.0
2012-07-11 10:50:00,59.77,59.82,59.72,59.73,134300.0,41.2901,41.3247,41.2556,41.2625,134300.0
2012-07-11 10:55:00,59.73,59.73,59.58,59.63,108000.0,41.2625,41.2625,41.1589,41.1934,108000.0
2012-07-11 11:00:00,59.63,59.83,59.62,59.83,96100.0,41.1934,41.3316,41.1865,41.3316,96100.0
2012-07-11 11:05:00,59.83,59.96,59.82,59.88,176700.0,41.3316,41.4214,41.3247,41.3661,176700.0
2012-07-11 11:10:00,59.88,59.9,59.77,59.79,97200.0,41.3661,41.38,41.2901,41.304,97200.0
2012-07-11 11:15:00,59.77,59.85,59.77,59.8,82200.0,41.2901,41.3454,41.2901,41.3109,82200.0
2012-07-11 11:20:00,59.8,59.8,59.74,59.76,70300.0,41.3109,41.3109,41.2694,41.2832,70300.0
2012-07-11 11:25:00,59.76,59.78,59.65,59.65,58000.0,41.2832,41.2971,41.2073,41.2073,58000.0
2012-07-11 11:30:00,59.65,59.67,59.59,59.65,83300.0,41.2073,41.2211,41.1658,41.2073,83300.0
2012-07-11 11:35:00,59.65,59.67,59.6,59.66,96600.0,41.2073,41.2211,41.1727,41.2142,96600.0
2012-07-11 11:40:00,59.66,59.74,59.63,59.72,120900.0,41.2142,41.2694,41.1934,41.2556,120900.0
2012-07-11 11:45:00,59.73,59.86,59.7,59.85,71600.0,41.2625,41.3523,41.2418,41.3454,71600.0
2012-07-11 11:50:00,59.85,59.86,59.81,59.83,49600.0,41.3454,41.3523,41.3178,41.3316,49600.0
2012-07-11 11:55:00,59.83,59.85,59.78,59.78,43100.0,41.3316,41.3454,41.2971,41.2971,43100.0
2012-07-11 12:00:00,59.77,59.87,59.75,59.83,52700.0,41.2901,41.3592,41.2763,41.3316,52700.0
2012-07-11 12:05:00,59.84,59.88,59.82,59.83,41500.0,41.3385,41.3661,41.3247,41.3316,41500.0
2012-07-11 12:10:00,59.82,59.85,59.79,59.8,28900.0,41.3247,41.3454,41.304,41.3109,28900.0
2012-07-11 12:15:00,59.8,59.8,59.73,59.76,32900.0,41.3109,41.3109,41.2625,41.2832,32900.0
2012-07-11 12:20:00,59.76,59.78,59.72,59.74,31400.0,41.2832,41.2971,41.2556,41.2694,31400.0
2012-07-11 12:25:00,59.74,59.77,59.73,59.74,22000.0,41.2694,41.2901,41.2625,41.2694,22000.0
2012-07-11 12:30:00,59.74,59.8,59.72,59.8,44900.0,41.2694,41.3109,41.2556,41.3109,44900.0
2012-07-11 12:35:00,59.8,59.85,59.78,59.83,32900.0,41.3109,41.3454,41.2971,41.3316,32900.0
2012-07-11 12:40:00,59.83,59.87,59.82,59.82,30100.0,41.3316,41.3592,41.3247,41.3247,30100.0
2012-07-11 12:45:00,59.83,59.88,59.83,59.88,23300.0,41.3316,41.3661,41.3316,41.3661,23300.0
2012-07-11 12:50:00,59.88,59.89,59.87,59.88,22800.0,41.3661,41.373,41.3592,41.3661,22800.0
2012-07-11 12:55:00,59.87,59.91,59.86,59.9,33000.0,41.3592,41.3869,41.3523,41.38,33000.0
2012-07-11 13:00:00,59.9,59.91,59.86,59.86,54200.0,41.38,41.3869,41.3523,41.3523,54200.0
2012-07-11 13:05:00,59.87,59.89,59.83,59.84,30500.0,41.3592,41.373,41.3316,41.3385,30500.0
2012-07-11 13:10:00,59.84,59.86,59.8,59.81,48300.0,41.3385,41.3523,41.3109,41.3178,48300.0
2012-07-11 13:15:00,59.81,59.92,59.81,59.87,103800.0,41.3178,41.3938,41.3178,41.3592,103800.0
2012-07-11 13:20:00,59.86,59.87,59.84,59.84,30700.0,41.3523,41.3592,41.3385,41.3385,30700.0
2012-07-11 13:25:00,59.84,59.88,59.84,59.85,50400.0,41.3385,41.3661,41.3385,41.3454,50400.0
2012-07-11 13:30:00,59.85,59.86,59.76,59.76,41000.0,41.3454,41.3523,41.2832,41.2832,41000.0
2012-07-11 13:35:00,59.76,59.78,59.71,59.78,35700.0,41.2832,41.2971,41.2487,41.2971,35700.0
2012-07-11 13:40:00,59.79,59.81,59.74,59.79,28200.0,41.304,41.3178,41.2694,41.304,28200.0
2012-07-11 13:45:00,59.78,59.79,59.76,59.78,36400.0,41.2971,41.304,41.2832,41.2971,36400.0
2012-07-11 13:50:00,59.78,59.79,59.71,59.73,37900.0,41.2971,41.304,41.2487,41.2625,37900.0
2012-07-11 13:55:00,59.74,59.75,59.67,59.72,98100.0,41.2694,41.2763,41.2211,41.2556,98100.0
2012-07-11 14:00:00,59.72,59.74,59.54,59.54,136100.0,41.2556,41.2694,41.1313,41.1313,136100.0
2012-07-11 14:05:00,59.55,59.57,59.41,59.57,156600.0,41.1382,41.152,41.0415,41.152,156600.0
2012-07-11 14:10:00,59.57,59.59,59.45,59.46,78700.0,41.152,41.1658,41.0691,41.076,78700.0
2012-07-11 14:15:00,59.46,59.49,59.38,59.39,78300.0,41.076,41.0967,41.0207,41.0276,78300.0
2012-07-11 14:20:00,59.38,59.41,59.26,59.26,69900.0,41.0207,41.0415,40.9378,40.9378,69900.0
2012-07-11 14:25:00,59.26,59.34,59.24,59.3,72900.0,40.9378,40.9931,40.924,40.9655,72900.0
2012-07-11 14:30:00,59.31,59.31,59.21,59.24,65100.0,40.9724,40.9724,40.9033,40.924,65100.0
2012-07-11 14:35:00,59.24,59.3,59.23,59.29,48400.0,40.924,40.9655,40.9171,40.9586,48400.0
2012-07-11 14:40:00,59.29,59.35,59.27,59.35,56900.0,40.9586,41.0,40.9447,41.0,56900.0
2012-07-11 14:45:00,59.36,59.43,59.35,59.41,57300.0,41.0069,41.0553,41.0,41.0415,57300.0
2012-07-11 14:50:00,59.43,59.51,59.39,59.49,94700.0,41.0553,41.1105,41.0276,41.0967,94700.0
2012-07-11 14:55:00,59.49,59.55,59.48,59.5,79600.0,41.0967,41.1382,41.0898,41.1036,79600.0
2012-07-11 15:00:00,59.49,59.59,59.49,59.53,104600.0,41.0967,41.1658,41.0967,41.1244,104600.0
2012-07-11 15:05:00,59.53,59.64,59.52,59.6,84700.0,41.1244,41.2003,41.1174,41.1727,84700.0
2012-07-11 15:10:00,59.61,59.65,59.58,59.63,79900.0,41.1796,41.2073,41.1589,41.1934,79900.0
2012-07-11 15:15:00,59.64,59.71,59.61,59.69,90100.0,41.2003,41.2487,41.1796,41.2349,90100.0
2012-07-11 15:20:00,59.69,59.69,59.56,59.62,94100.0,41.2349,41.2349,41.1451,41.1865,94100.0
2012-07-11 15:25:00,59.62,59.65,59.58,59.65,136300.0,41.1865,41.2073,41.1589,41.2073,136300.0
2012-07-11 15:30:00,59.65,59.68,59.6,59.65,119900.0,41.2073,41.228,41.1727,41.2073,119900.0
2012-07-11 15:35:00,59.65,59.72,59.65,59.72,140400.0,41.2073,41.2556,41.2073,41.2556,140400.0
2012-07-11 15:40:00,59.71,59.89,59.71,59.89,177400.0,41.2487,41.373,41.2487,41.373,177400.0
2012-07-11 15:45:00,59.89,59.95,59.85,59.93,310900.0,41.373,41.4145,41.3454,41.4007,310900.0
2012-07-11 15:50:00,59.93,59.95,59.89,59.9,222400.0,41.4007,41.4145,41.373,41.38,222400.0
2012-07-11 15:55:00,59.89,59.89,59.79,59.8,284500.0,41.373,41.373,41.304,41.3109,284500.0
2012-07-12 09:30:00,59.68,59.79,59.45,59.69,117400.0,41.228,41.304,41.0691,41.2349,117400.0
2012-07-12 09:35:00,59.63,59.72,59.51,59.55,50700.0,41.1934,41.2556,41.1105,41.1382,50700.0
2012-07-12 09:40:00,59.55,59.62,59.53,59.55,65500.0,41.1382,41.1865,41.1244,41.1382,65500.0
2012-07-12 09:45:00,59.54,59.58,59.5,59.51,83100.0,41.1313,41.1589,41.1036,41.1105,83100.0
2012-07-12 09:50:00,59.51,59.56,59.45,59.55,76500.0,41.1105,41.1451,41.0691,41.1382,76500.0
2012-07-12 09:55:00,59.55,59.79,59.54,59.7,116400.0,41.1382,41.304,41.1313,41.2418,116400.0
2012-07-12 10:00:00,59.7,59.78,59.69,59.76,107000.0,41.2418,41.2971,41.2349,41.2832,107000.0
2012-07-12 10:05:00,59.76,59.76,59.65,59.69,59400.0,41.2832,41.2832,41.2073,41.2349,59400.0
2012-07-12 10:10:00,59.69,59.7,59.51,59.51,135900.0,41.2349,41.2418,41.1105,41.1105,135900.0
2012-07-12 10:15:00,59.51,59.52,59.43,59.45,97600.0,41.1105,41.1174,41.0553,41.0691,97600.0
2012-07-12 10:20:00,59.46,59.49,59.27,59.36,153300.0,41.076,41.0967,40.9447,41.0069,153300.0
2012-07-12 10:25:00,59.36,59.38,59.31,59.33,62500.0,41.0069,41.0207,40.9724,40.9862,62500.0
2012-07-12 10:30:00,59.33,59.42,59.31,59.33,72500.0,40.9862,41.0484,40.9724,40.9862,72500.0
2012-07-12 10:35:00,59.33,59.53,59.32,59.5,155900.0,40.9862,41.1244,40.9793,41.1036,155900.0
2012-07-12 10:40:00,59.5,59.51,59.42,59.5,53800.0,41.1036,41.1105,41.0484,41.1036,53800.0
2012-07-12 10:45:00,59.5,59.51,59.45,59.49,40900.0,41.1036,41.1105,41.0691,41.0967,40900.0
2012-07-12 10:50:00,59.48,59.53,59.47,59.5,63000.0,41.0898,41.1244,41.0829,41.1036,63000.0
2012-07-12 10:55:00,59.5,59.52,59.45,59.45,39800.0,41.1036,41.1174,41.0691,41.0691,39800.0
2012-07-12 11:00:00,59.45,59.46,59.34,59.44,90200.0,41.0691,41.076,40.9931,41.0622,90200.0
2012-07-12 11:05:00,59.44,59.54,59.44,59.53,44900.0,41.0622,41.1313,41.0622,41.1244,44900.0
2012-07-12 11:10:00,59.53,59.67,59.51,59.67,57600.0,41.1244,41.2211,41.1105,41.2211,57600.0
2012-07-12 11:15:00,59.67,59.76,59.67,59.76,63600.0,41.2211,41.2832,41.2211,41.2832,63600.0
2012-07-12 11:20:00,59.76,59.79,59.72,59.73,63500.0,41.2832,41.304,41.2556,41.2625,63500.0
2012-07-12 11:25:00,59.72,59.79,59.72,59.77,42200.0,41.2556,41.304,41.2556,41.2901,42200.0
2012-07-12 11:30:00,59.76,59.9,59.76,59.84,91900.0,41.2832,41.38,41.2832,41.3385,91900.0
2012-07-12 11:35:00,59.85,59.88,59.83,59.85,33300.0,41.3454,41.3661,41.3316,41.3454,33300.0
2012-07-12 11:40:00,59.85,59.85,59.8,59.81,40400.0,41.3454,41.3454,41.3109,41.3178,40400.0
2012-07-12 11:45:00,59.81,59.89,59.8,59.88,62000.0,41.3178,41.373,41.3109,41.3661,62000.0
2012-07-12 11:50:00,59.87,59.93,59.86,59.91,71300.0,41.3592,41.4007,41.3523,41.3869,71300.0
2012-07-12 11:55:00,59.91,59.95,59.9,59.94,62900.0,41.3869,41.4145,41.38,41.4076,62900.0
2012-07-12 12:00:00,59.93,59.93,59.84,59.85,45400.0,41.4007,41.4007,41.3385,41.3454,45400.0
2012-07-12 12:05:00,59.85,59.86,59.81,59.82,30200.0,41.3454,41.3523,41.3178,41.3247,30200.0
2012-07-12 12:10:00,59.82,59.86,59.8,59.86,22500.0,41.3247,41.3523,41.3109,41.3523,22500.0
2012-07-12 12:15:00,59.86,59.86,59.81,59.84,25700.0,41.3523,41.3523,41.3178,41.3385,25700.0
2012-07-12 12:20:00,59.84,59.85,59.78,59.8,39200.0,41.3385,41.3454,41.2971,41.3109,39200.0
2012-07-12 12:25:00,59.81,59.82,59.77,59.78,24100.0,41.3178,41.3247,41.2901,41.2971,24100.0
2012-07-12 12:30:00,59.77,59.78,59.72,59.73,25800.0,41.2901,41.2971,41.2556,41.2625,25800.0
2012-07-12 12:35:00,59.74,59.77,59.73,59.76,33600.0,41.2694,41.2901,41.2625,41.2832,33600.0
2012-07-12 12:40:00,59.77,59.81,59.74,59.8,18800.0,41.2901,41.3178,41.2694,41.3109,18800.0
2012-07-12 12:45:00,59.8,59.86,59.8,59.85,16900.0,41.3109,41.3523,41.3109,41.3454,16900.0
2012-07-12 12:50:00,59.86,59.91,59.86,59.89,28900.0,41.3523,41.3869,41.3523,41.373,28900.0
2012-07-12 12:55:00,59.9,59.92,59.89,59.9,30300.0,41.38,41.3938,41.373,41.38,30300.0
2012-07-12 13:00:00,59.89,59.92,59.86,59.91,39000.0,41.373,41.3938,41.3523,41.3869,39000.0
2012-07-12 13:05:00,59.91,59.95,59.9,59.95,38700.0,41.3869,41.4145,41.38,41.4145,38700.0
2012-07-12 13:10:00,59.95,60.0,59.94,59.95,114800.0,41.4145,41.449,41.4076,41.4145,114800.0
2012-07-12 13:15:00,59.95,60.14,59.94,60.03,267000.0,41.4145,41.5458,41.4076,41.4698,267000.0
2012-07-12 13:20:00,60.04,60.07,60.01,60.01,71500.0,41.4767,41.4974,41.4559,41.4559,71500.0
2012-07-12 13:25:00,60.01,60.1,60.0,60.03,56000.0,41.4559,41.5181,41.449,41.4698,56000.0
2012-07-12 13:30:00,60.02,60.08,60.01,60.06,42100.0,41.4629,41.5043,41.4559,41.4905,42100.0
2012-07-12 13:35:00,60.07,60.08,60.0,60.02,141200.0,41.4974,41.5043,41.449,41.4629,141200.0
2012-07-12 13:40:00,60.02,60.11,60.02,60.04,54500.0,41.4629,41.525,41.4629,41.4767,54500.0
2012-07-12 13:45:00,60.05,60.11,60.05,60.1,54600.0,41.4836,41.525,41.4836,41.5181,54600.0
2012-07-12 13:50:00,60.1,60.12,60.07,60.07,79600.0,41.5181,41.5319,41.4974,41.4974,79600.0
2012-07-12 13:55:00,60.07,60.08,60.02,60.05,81900.0,41.4974,41.5043,41.4629,41.4836,81900.0
2012-07-12 14:00:00,60.04,60.11,59.98,60.07,284200.0,41.4767,41.525,41.4352,41.4974,284200.0
2012-07-12 14:05:00,60.07,60.2,60.06,60.17,134900.0,41.4974,41.5872,41.4905,41.5665,134900.0
2012-07-12 14:10:00,60.17,60.2,60.12,60.14,94800.0,41.5665,41.5872,41.5319,41.5458,94800.0
2012-07-12 14:15:00,60.14,60.23,60.13,60.2,80900.0,41.5458,41.6079,41.5388,41.5872,80900.0
2012-07-12 14:20:00,60.2,60.21,60.14,60.14,67000.0,41.5872,41.5941,41.5458,41.5458,67000.0
2012-07-12 14:25:00,60.14,60.16,60.11,60.14,58800.0,41.5458,41.5596,41.525,41.5458,58800.0
2012-07-12 14:30:00,60.14,60.19,60.13,60.13,57600.0,41.5458,41.5803,41.5388,41.5388,57600.0
2012-07-12 14:35:00,60.13,60.15,60.1,60.13,50800.0,41.5388,41.5527,41.5181,41.5388,50800.0
2012-07-12 14:40:00,60.12,60.13,60.05,60.09,41400.0,41.5319,41.5388,41.4836,41.5112,41400.0
2012-07-12 14:45:00,60.09,60.12,60.04,60.05,66700.0,41.5112,41.5319,41.4767,41.4836,66700.0
2012-07-12 14:50:00,60.06,60.06,59.99,60.01,44500.0,41.4905,41.4905,41.4421,41.4559,44500.0
2012-07-12 14:55:00,60.02,60.08,60.01,60.04,47400.0,41.4629,41.5043,41.4559,41.4767,47400.0
2012-07-12 15:00:00,60.04,60.06,60.0,60.06,68600.0,41.4767,41.4905,41.449,41.4905,68600.0
2012-07-12 15:05:00,60.06,60.06,59.98,60.0,98400.0,41.4905,41.4905,41.4352,41.449,98400.0
2012-07-12 15:10:00,60.01,60.06,60.0,60.01,92900.0,41.4559,41.4905,41.449,41.4559,92900.0
2012-07-12 15:15:00,60.01,60.02,59.96,60.0,124900.0,41.4559,41.4629,41.4214,41.449,124900.0
2012-07-12 15:20:00,60.0,60.09,59.96,60.08,104400.0,41.449,41.5112,41.4214,41.5043,104400.0
2012-07-12 15:25:00,60.08,60.13,60.04,60.04,110300.0,41.5043,41.5388,41.4767,41.4767,110300.0
2012-07-12 15:30:00,60.03,60.1,59.99,60.0,92600.0,41.4698,41.5181,41.4421,41.449,92600.0
2012-07-12 15:35:00,60.0,60.02,59.97,60.01,114300.0,41.449,41.4629,41.4283,41.4559,114300.0
2012-07-12 15:40:00,60.01,60.06,60.0,60.02,103800.0,41.4559,41.4905,41.449,41.4629,103800.0
2012-07-12 15:45:00,60.02,60.07,59.99,60.0,124100.0,41.4629,41.4974,41.4421,41.449,124100.0
2012-07-12 15:50:00,60.0,60.01,59.89,59.89,173800.0,41.449,41.4559,41.373,41.373,173800.0
2012-07-12 15:55:00,59.89,59.96,59.88,59.9,277900.0,41.373,41.4214,41.3661,41.38,277900.0
2012-07-13 09:30:00,59.82,59.95,59.69,59.91,71600.0,41.3247,41.4145,41.2349,41.3869,71600.0
2012-07-13 09:35:00,59.9,60.18,59.86,60.15,92000.0,41.38,41.5734,41.3523,41.5527,92000.0
2012-07-13 09:40:00,60.15,60.38,60.15,60.31,88000.0,41.5527,41.7115,41.5527,41.6632,88000.0
2012-07-13 09:45:00,60.33,60.42,60.32,60.4,77600.0,41.677,41.7392,41.6701,41.7254,77600.0
2012-07-13 09:50:00,60.4,60.41,60.19,60.23,63300.0,41.7254,41.7323,41.5803,41.6079,63300.0
2012-07-13 09:55:00,60.22,60.34,60.16,60.29,65700.0,41.601,41.6839,41.5596,41.6494,65700.0
2012-07-13 10:00:00,60.29,60.31,60.15,60.23,99200.0,41.6494,41.6632,41.5527,41.6079,99200.0
2012-07-13 10:05:00,60.23,60.31,60.17,60.18,126900.0,41.6079,41.6632,41.5665,41.5734,126900.0
2012-07-13 10:10:00,60.18,60.2,60.11,60.14,66100.0,41.5734,41.5872,41.525,41.5458,66100.0
2012-07-13 10:15:00,60.13,60.28,60.12,60.26,94300.0,41.5388,41.6425,41.5319,41.6286,94300.0
2012-07-13 10:20:00,60.26,60.47,60.26,60.46,220400.0,41.6286,41.7737,41.6286,41.7668,220400.0
2012-07-13 10:25:00,60.46,60.58,60.46,60.55,138000.0,41.7668,41.8497,41.7668,41.829,138000.0
2012-07-13 10:30:00,60.56,60.63,60.55,60.63,96000.0,41.8359,41.8843,41.829,41.8843,96000.0
2012-07-13 10:35:00,60.62,60.81,60.62,60.78,133800.0,41.8773,42.0086,41.8773,41.9879,133800.0
2012-07-13 10:40:00,60.76,60.87,60.76,60.86,115800.0,41.9741,42.05,41.9741,42.0431,115800.0
2012-07-13 10:45:00,60.86,61.08,60.86,61.02,253100.0,42.0431,42.1951,42.0431,42.1537,253100.0
2012-07-13 10:50:00,61.03,61.07,60.92,61.07,130700.0,42.1606,42.1882,42.0846,42.1882,130700.0
2012-07-13 10:55:00,61.08,61.26,61.04,61.22,240100.0,42.1951,42.3195,42.1675,42.2918,240100.0
2012-07-13 11:00:00,61.22,61.31,61.18,61.22,176300.0,42.2918,42.354,42.2642,42.2918,176300.0
2012-07-13 11:05:00,61.22,61.29,61.22,61.25,114500.0,42.2918,42.3402,42.2918,42.3126,114500.0
2012-07-13 11:10:00,61.25,61.25,61.14,61.2,246700.0,42.3126,42.3126,42.2366,42.278,246700.0
2012-07-13 11:15:00,61.2,61.25,61.14,61.23,115800.0,42.278,42.3126,42.2366,42.2987,115800.0
2012-07-13 11:20:00,61.23,61.25,61.17,61.25,99600.0,42.2987,42.3126,42.2573,42.3126,99600.0
2012-07-13 11:25:00,61.25,61.33,61.24,61.27,136100.0,42.3126,42.3678,42.3056,42.3264,136100.0
2012-07-13 11:30:00,61.26,61.49,61.26,61.48,136400.0,42.3195,42.4784,42.3195,42.4714,136400.0
2012-07-13 11:35:00,61.48,61.5,61.39,61.43,120500.0,42.4714,42.4853,42.4093,42.4369,120500.0
2012-07-13 11:40:00,61.42,61.45,61.36,61.37,74200.0,42.43,42.4507,42.3885,42.3955,74200.0
2012-07-13 11:45:00,61.38,61.47,61.36,61.43,114000.0,42.4024,42.4645,42.3885,42.4369,114000.0
2012-07-13 11:50:00,61.44,61.45,61.26,61.27,78900.0,42.4438,42.4507,42.3195,42.3264,78900.0
2012-07-13 11:55:00,61.28,61.31,61.24,61.24,68400.0,42.3333,42.354,42.3056,42.3056,68400.0
2012-07-13 12:00:00,61.24,61.28,61.22,61.25,57800.0,42.3056,42.3333,42.2918,42.3126,57800.0
2012-07-13 12:05:00,61.24,61.26,61.2,61.24,87800.0,42.3056,42.3195,42.278,42.3056,87800.0
2012-07-13 12:10:00,61.24,61.31,61.23,61.24,77700.0,42.3056,42.354,42.2987,42.3056,77700.0
2012-07-13 12:15:00,61.25,61.31,61.21,61.3,82400.0,42.3126,42.354,42.2849,42.3471,82400.0
2012-07-13 12:20:00,61.3,61.31,61.2,61.26,86500.0,42.3471,42.354,42.278,42.3195,86500.0
2012-07-13 12:25:00,61.28,61.3,61.26,61.29,86700.0,42.3333,42.3471,42.3195,42.3402,86700.0
2012-07-13 12:30:00,61.27,61.33,61.23,61.25,79700.0,42.3264,42.3678,42.2987,42.3126,79700.0
2012-07-13 12:35:00,61.25,61.31,61.24,61.26,78100.0,42.3126,42.354,42.3056,42.3195,78100.0
2012-07-13 12:40:00,61.26,61.28,61.17,61.17,92800.0,42.3195,42.3333,42.2573,42.2573,92800.0
2012-07-13 12:45:00,61.17,61.21,61.08,61.11,87100.0,42.2573,42.2849,42.1951,42.2158,87100.0
2012-07-13 12:50:00,61.1,61.13,61.04,61.07,156100.0,42.2089,42.2297,42.1675,42.1882,156100.0
2012-07-13 12:55:00,61.08,61.09,60.91,60.92,110700.0,42.1951,42.202,42.0777,42.0846,110700.0
2012-07-13 13:00:00,60.93,61.07,60.92,61.03,65000.0,42.0915,42.1882,42.0846,42.1606,65000.0
2012-07-13 13:05:00,61.03,61.15,61.02,61.14,48400.0,42.1606,42.2435,42.1537,42.2366,48400.0
2012-07-13 13:10:00,61.12,61.18,61.11,61.16,42500.0,42.2228,42.2642,42.2158,42.2504,42500.0
2012-07-13 13:15:00,61.16,61.26,61.13,61.26,80200.0,42.2504,42.3195,42.2297,42.3195,80200.0
2012-07-13 13:20:00,61.26,61.3,61.25,61.29,64300.0,42.3195,42.3471,42.3126,42.3402,64300.0
2012-07-13 13:25:00,61.28,61.29,61.25,61.28,80900.0,42.3333,42.3402,42.3126,42.3333,80900.0
2012-07-13 13:30:00,61.28,61.28,61.17,61.2,76100.0,42.3333,42.3333,42.2573,42.278,76100.0
2012-07-13 13:35:00,61.21,61.22,61.18,61.22,50400.0,42.2849,42.2918,42.2642,42.2918,50400.0
2012-07-13 13:40:00,61.21,61.23,61.2,61.22,61300.0,42.2849,42.2987,42.278,42.2918,61300.0
2012-07-13 13:45:00,61.22,61.24,61.21,61.23,61400.0,42.2918,42.3056,42.2849,42.2987,61400.0
2012-07-13 13:50:00,61.23,61.25,61.23,61.24,48700.0,42.2987,42.3126,42.2987,42.3056,48700.0
2012-07-13 13:55:00,61.24,61.25,61.17,61.22,103400.0,42.3056,42.3126,42.2573,42.2918,103400.0
2012-07-13 14:00:00,61.21,61.25,61.19,61.23,65800.0,42.2849,42.3126,42.2711,42.2987,65800.0
2012-07-13 14:05:00,61.23,61.28,61.22,61.27,54600.0,42.2987,42.3333,42.2918,42.3264,54600.0
2012-07-13 14:10:00,61.28,61.32,61.26,61.31,77100.0,42.3333,42.3609,42.3195,42.354,77100.0
2012-07-13 14:15:00,61.32,61.34,61.28,61.32,83500.0,42.3609,42.3747,42.3333,42.3609,83500.0
2012-07-13 14:20:00,61.32,61.35,61.26,61.33,87800.0,42.3609,42.3816,42.3195,42.3678,87800.0
2012-07-13 14:25:00,61.34,61.38,61.32,61.38,95600.0,42.3747,42.4024,42.3609,42.4024,95600.0
2012-07-13 14:30:00,61.38,61.44,61.36,61.44,124400.0,42.4024,42.4438,42.3885,42.4438,124400.0
2012-07-13 14:35:00,61.44,61.45,61.4,61.43,61500.0,42.4438,42.4507,42.4162,42.4369,61500.0
2012-07-13 14:40:00,61.44,61.5,61.44,61.5,83900.0,42.4438,42.4853,42.4438,42.4853,83900.0
2012-07-13 14:45:00,61.5,61.53,61.47,61.47,113900.0,42.4853,42.506,42.4645,42.4645,113900.0
2012-07-13 14:50:00,61.48,61.6,61.47,61.6,80600.0,42.4714,42.5543,42.4645,42.5543,80600.0
2012-07-13 14:55:00,61.6,61.74,61.59,61.73,142000.0,42.5543,42.6511,42.5474,42.6442,142000.0
2012-07-13 15:00:00,61.73,61.79,61.67,61.72,137100.0,42.6442,42.6856,42.6027,42.6372,137100.0
2012-07-13 15:05:00,61.72,61.74,61.66,61.67,134500.0,42.6372,42.6511,42.5958,42.6027,134500.0
2012-07-13 15:10:00,61.67,61.74,61.67,61.73,117300.0,42.6027,42.6511,42.6027,42.6442,117300.0
2012-07-13 15:15:00,61.74,61.82,61.73,61.82,96900.0,42.6511,42.7063,42.6442,42.7063,96900.0
2012-07-13 15:20:00,61.82,61.98,61.82,61.97,246500.0,42.7063,42.8169,42.7063,42.8099,246500.0
2012-07-13 15:25:00,61.97,61.98,61.74,61.75,180800.0,42.8099,42.8169,42.6511,42.658,180800.0
2012-07-13 15:30:00,61.75,61.8,61.71,61.73,168900.0,42.658,42.6925,42.6303,42.6442,168900.0
2012-07-13 15:35:00,61.73,61.83,61.72,61.72,229000.0,42.6442,42.7132,42.6372,42.6372,229000.0
2012-07-13 15:40:00,61.72,61.89,61.72,61.87,199700.0,42.6372,42.7547,42.6372,42.7409,199700.0
2012-07-13 15:45:00,61.87,61.87,61.71,61.87,264000.0,42.7409,42.7409,42.6303,42.7409,264000.0
2012-07-13 15:50:00,61.87,61.89,61.74,61.88,343100.0,42.7409,42.7547,42.6511,42.7478,343100.0
2012-07-13 15:55:00,61.88,61.95,61.78,61.93,659600.0,42.7478,42.7961,42.6787,42.7823,659600.0
2012-07-16 09:30:00,61.73,61.88,61.62,61.79,158100.0,42.6442,42.7478,42.5682,42.6856,158100.0
2012-07-16 09:35:00,61.81,61.81,61.54,61.61,94800.0,42.6994,42.6994,42.5129,42.5613,94800.0
2012-07-16 09:40:00,61.6,61.72,61.52,61.59,78500.0,42.5543,42.6372,42.4991,42.5474,78500.0
2012-07-16 09:45:00,61.58,61.75,61.53,61.65,81200.0,42.5405,42.658,42.506,42.5889,81200.0
2012-07-16 09:50:00,61.65,61.66,61.59,61.61,68600.0,42.5889,42.5958,42.5474,42.5613,68600.0
2012-07-16 09:55:00,61.61,61.62,61.45,61.46,71700.0,42.5613,42.5682,42.4507,42.4576,71700.0
2012-07-16 10:00:00,61.48,61.63,61.46,61.55,104800.0,42.4714,42.5751,42.4576,42.5198,104800.0
2012-07-16 10:05:00,61.56,61.71,61.53,61.69,69400.0,42.5267,42.6303,42.506,42.6165,69400.0
2012-07-16 10:10:00,61.67,61.79,61.67,61.78,41000.0,42.6027,42.6856,42.6027,42.6787,41000.0
2012-07-16 10:15:00,61.78,61.79,61.66,61.67,42200.0,42.6787,42.6856,42.5958,42.6027,42200.0
2012-07-16 10:20:00,61.66,61.72,61.66,61.72,41900.0,42.5958,42.6372,42.5958,42.6372,41900.0
2012-07-16 10:25:00,61.72,61.86,61.71,61.85,40100.0,42.6372,42.734,42.6303,42.727,40100.0
2012-07-16 10:30:00,61.84,61.91,61.81,61.89,73200.0,42.7201,42.7685,42.6994,42.7547,73200.0
2012-07-16 10:35:00,61.9,62.06,61.88,62.03,186000.0,42.7616,42.8721,42.7478,42.8514,186000.0
2012-07-16 10:40:00,62.02,62.09,62.0,62.09,49000.0,42.8445,42.8928,42.8307,42.8928,49000.0
2012-07-16 10:45:00,62.08,62.09,61.83,61.88,87100.0,42.8859,42.8928,42.7132,42.7478,87100.0
2012-07-16 10:50:00,61.86,61.87,61.8,61.85,30900.0,42.734,42.7409,42.6925,42.727,30900.0
2012-07-16 10:55:00,61.86,61.88,61.81,61.86,26200.0,42.734,42.7478,42.6994,42.734,26200.0
2012-07-16 11:00:00,61.86,61.88,61.81,61.82,50600.0,42.734,42.7478,42.6994,42.7063,50600.0
2012-07-16 11:05:00,61.82,61.86,61.8,61.85,36300.0,42.7063,42.734,42.6925,42.727,36300.0
2012-07-16 11:10:00,61.85,61.93,61.8,61.93,102800.0,42.727,42.7823,42.6925,42.7823,102800.0
2012-07-16 11:15:00,61.93,62.0,61.93,61.98,52400.0,42.7823,42.8307,42.7823,42.8169,52400.0
2012-07-16 11:20:00,61.98,62.0,61.93,61.99,50000.0,42.8169,42.8307,42.7823,42.8238,50000.0
2012-07-16 11:25:00,61.99,61.99,61.89,61.9,38700.0,42.8238,42.8238,42.7547,42.7616,38700.0
2012-07-16 11:30:00,61.9,61.92,61.89,61.89,40300.0,42.7616,42.7754,42.7547,42.7547,40300.0
2012-07-16 11:35:00,61.89,61.95,61.89,61.92,40000.0,42.7547,42.7961,42.7547,42.7754,40000.0
2012-07-16 11:40:00,61.92,61.96,61.89,61.95,61500.0,42.7754,42.803,42.7547,42.7961,61500.0
2012-07-16 11:45:00,61.96,62.0,61.95,61.99,37700.0,42.803,42.8307,42.7961,42.8238,37700.0
2012-07-16 11:50:00,61.99,62.0,61.93,61.97,53000.0,42.8238,42.8307,42.7823,42.8099,53000.0
2012-07-16 11:55:00,61.97,62.0,61.94,62.0,44900.0,42.8099,42.8307,42.7892,42.8307,44900.0
2012-07-16 12:00:00,61.99,62.12,61.99,62.09,226900.0,42.8238,42.9136,42.8238,42.8928,226900.0
2012-07-16 12:05:00,62.1,62.15,62.09,62.13,50700.0,42.8998,42.9343,42.8928,42.9205,50700.0
2012-07-16 12:10:00,62.13,62.18,62.11,62.17,41100.0,42.9205,42.955,42.9067,42.9481,41100.0
2012-07-16 12:15:00,62.17,62.17,62.05,62.07,45000.0,42.9481,42.9481,42.8652,42.879,45000.0
2012-07-16 12:20:00,62.05,62.06,62.01,62.03,32100.0,42.8652,42.8721,42.8376,42.8514,32100.0
2012-07-16 12:25:00,62.03,62.04,61.95,61.97,55100.0,42.8514,42.8583,42.7961,42.8099,55100.0
2012-07-16 12:30:00,61.96,61.99,61.91,61.93,59500.0,42.803,42.8238,42.7685,42.7823,59500.0
2012-07-16 12:35:00,61.93,61.93,61.82,61.86,67700.0,42.7823,42.7823,42.7063,42.734,67700.0
2012-07-16 12:40:00,61.85,61.89,61.83,61.84,37900.0,42.727,42.7547,42.7132,42.7201,37900.0
2012-07-16 12:45:00,61.84,61.96,61.78,61.87,393800.0,42.7201,42.803,42.6787,42.7409,393800.0
2012-07-16 12:50:00,61.87,61.92,61.86,61.9,31000.0,42.7409,42.7754,42.734,42.7616,31000.0
2012-07-16 12:55:00,61.9,61.91,61.88,61.89,39900.0,42.7616,42.7685,42.7478,42.7547,39900.0
2012-07-16 13:00:00,61.9,61.92,61.87,61.9,32000.0,42.7616,42.7754,42.7409,42.7616,32000.0
2012-07-16 13:05:00,61.89,61.9,61.87,61.89,20700.0,42.7547,42.7616,42.7409,42.7547,20700.0
2012-07-16 13:10:00,61.88,61.9,61.84,61.9,34800.0,42.7478,42.7616,42.7201,42.7616,34800.0
2012-07-16 13:15:00,61.9,61.91,61.87,61.89,43000.0,42.7616,42.7685,42.7409,42.7547,43000.0
2012-07-16 13:20:00,61.88,61.91,61.87,61.9,19000.0,42.7478,42.7685,42.7409,42.7616,19000.0
2012-07-16 13:25:00,61.9,61.94,61.9,61.94,17100.0,42.7616,42.7892,42.7616,42.7892,17100.0
2012-07-16 13:30:00,61.93,61.97,61.93,61.93,36200.0,42.7823,42.8099,42.7823,42.7823,36200.0
2012-07-16 13:35:00,61.94,61.94,61.92,61.92,17300.0,42.7892,42.7892,42.7754,42.7754,17300.0
2012-07-16 13:40:00,61.92,61.92,61.86,61.88,38500.0,42.7754,42.7754,42.734,42.7478,38500.0
2012-07-16 13:45:00,61.89,61.94,61.87,61.9,47000.0,42.7547,42.7892,42.7409,42.7616,47000.0
2012-07-16 13:50:00,61.89,61.89,61.82,61.82,57900.0,42.7547,42.7547,42.7063,42.7063,57900.0
2012-07-16 13:55:00,61.82,61.84,61.78,61.79,63200.0,42.7063,42.7201,42.6787,42.6856,63200.0
2012-07-16 14:00:00,61.79,61.8,61.76,61.78,44600.0,42.6856,42.6925,42.6649,42.6787,44600.0
2012-07-16 14:05:00,61.77,61.8,61.76,61.77,50800.0,42.6718,42.6925,42.6649,42.6718,50800.0
2012-07-16 14:10:00,61.78,61.78,61.75,61.75,33700.0,42.6787,42.6787,42.658,42.658,33700.0
2012-07-16 14:15:00,61.75,61.81,61.74,61.79,51100.0,42.658,42.6994,42.6511,42.6856,51100.0
2012-07-16 14:20:00,61.8,61.8,61.77,61.77,27400.0,42.6925,42.6925,42.6718,42.6718,27400.0
2012-07-16 14:25:00,61.77,61.8,61.76,61.8,64700.0,42.6718,42.6925,42.6649,42.6925,64700.0
2012-07-16 14:30:00,61.8,61.81,61.74,61.74,66500.0,42.6925,42.6994,42.6511,42.6511,66500.0
2012-07-16 14:35:00,61.74,61.78,61.74,61.76,44000.0,42.6511,42.6787,42.6511,42.6649,44000.0
2012-07-16 14:40:00,61.76,61.78,61.73,61.76,32300.0,42.6649,42.6787,42.6442,42.6649,32300.0
2012-07-16 14:45:00,61.76,61.78,61.74,61.77,135800.0,42.6649,42.6787,42.6511,42.6718,135800.0
2012-07-16 14:50:00,61.76,61.77,61.71,61.73,50900.0,42.6649,42.6718,42.6303,42.6442,50900.0
2012-07-16 14:55:00,61.73,61.75,61.71,61.71,31500.0,42.6442,42.658,42.6303,42.6303,31500.0
2012-07-16 15:00:00,61.72,61.72,61.64,61.67,73100.0,42.6372,42.6372,42.582,42.6027,73100.0
2012-07-16 15:05:00,61.67,61.68,61.6,61.61,43800.0,42.6027,42.6096,42.5543,42.5613,43800.0
2012-07-16 15:10:00,61.61,61.61,61.57,61.59,66300.0,42.5613,42.5613,42.5336,42.5474,66300.0
2012-07-16 15:15:00,61.59,61.6,61.57,61.57,46200.0,42.5474,42.5543,42.5336,42.5336,46200.0
2012-07-16 15:20:00,61.58,61.58,61.52,61.56,90600.0,42.5405,42.5405,42.4991,42.5267,90600.0
2012-07-16 15:25:00,61.56,61.58,61.54,61.54,65400.0,42.5267,42.5405,42.5129,42.5129,65400.0
2012-07-16 15:30:00,61.54,61.62,61.54,61.62,116800.0,42.5129,42.5682,42.5129,42.5682,116800.0
2012-07-16 15:35:00,61.62,61.64,61.55,61.57,100500.0,42.5682,42.582,42.5198,42.5336,100500.0
2012-07-16 15:40:00,61.58,61.61,61.55,61.56,206800.0,42.5405,42.5613,42.5198,42.5267,206800.0
2012-07-16 15:45:00,61.57,61.57,61.48,61.51,209100.0,42.5336,42.5336,42.4714,42.4922,209100.0
2012-07-16 15:50:00,61.51,61.53,61.48,61.5,232400.0,42.4922,42.506,42.4714,42.4853,232400.0
2012-07-16 15:55:00,61.5,61.52,61.47,61.51,409500.0,42.4853,42.4991,42.4645,42.4922,409500.0
2012-07-17 09:30:00,60.58,61.13,60.58,60.86,343500.0,41.8497,42.2297,41.8497,42.0431,343500.0
2012-07-17 09:35:00,60.86,60.94,60.79,60.82,196100.0,42.0431,42.0984,41.9948,42.0155,196100.0
2012-07-17 09:40:00,60.81,60.96,60.73,60.92,231200.0,42.0086,42.1122,41.9533,42.0846,231200.0
2012-07-17 09:45:00,60.91,61.07,60.89,60.98,201300.0,42.0777,42.1882,42.0639,42.126,201300.0
2012-07-17 09:50:00,60.98,60.99,60.9,60.96,149000.0,42.126,42.1329,42.0708,42.1122,149000.0
2012-07-17 09:55:00,60.97,61.19,60.95,61.06,213800.0,42.1191,42.2711,42.1053,42.1813,213800.0
2012-07-17 10:00:00,61.07,61.08,60.84,60.85,238300.0,42.1882,42.1951,42.0293,42.0362,238300.0
2012-07-17 10:05:00,60.85,61.03,60.85,61.01,142100.0,42.0362,42.1606,42.0362,42.1468,142100.0
2012-07-17 10:10:00,61.02,61.19,60.99,61.11,81600.0,42.1537,42.2711,42.1329,42.2158,81600.0
2012-07-17 10:15:00,61.11,61.23,61.07,61.22,135100.0,42.2158,42.2987,42.1882,42.2918,135100.0
2012-07-17 10:20:00,61.23,61.23,61.14,61.22,119600.0,42.2987,42.2987,42.2366,42.2918,119600.0
2012-07-17 10:25:00,61.22,61.27,61.18,61.21,67700.0,42.2918,42.3264,42.2642,42.2849,67700.0
2012-07-17 10:30:00,61.21,61.27,61.18,61.23,62600.0,42.2849,42.3264,42.2642,42.2987,62600.0
2012-07-17 10:35:00,61.23,61.24,61.16,61.17,105800.0,42.2987,42.3056,42.2504,42.2573,105800.0
2012-07-17 10:40:00,61.17,61.22,60.99,61.03,248500.0,42.2573,42.2918,42.1329,42.1606,248500.0
2012-07-17 10:45:00,61.02,61.02,60.94,60.95,87100.0,42.1537,42.1537,42.0984,42.1053,87100.0
2012-07-17 10:50:00,60.95,60.99,60.8,60.88,446200.0,42.1053,42.1329,42.0017,42.057,446200.0
2012-07-17 10:55:00,60.89,60.9,60.77,60.8,175000.0,42.0639,42.0708,41.981,42.0017,175000.0
2012-07-17 11:00:00,60.8,60.86,60.75,60.76,100600.0,42.0017,42.0431,41.9671,41.9741,100600.0
2012-07-17 11:05:00,60.76,60.86,60.76,60.79,76800.0,41.9741,42.0431,41.9741,41.9948,76800.0
2012-07-17 11:10:00,60.8,60.85,60.76,60.76,47100.0,42.0017,42.0362,41.9741,41.9741,47100.0
2012-07-17 11:15:00,60.76,60.84,60.74,60.79,126200.0,41.9741,42.0293,41.9602,41.9948,126200.0
2012-07-17 11:20:00,60.79,60.8,60.77,60.8,78300.0,41.9948,42.0017,41.981,42.0017,78300.0
2012-07-17 11:25:00,60.8,60.82,60.74,60.79,46500.0,42.0017,42.0155,41.9602,41.9948,46500.0
2012-07-17 11:30:00,60.8,60.82,60.75,60.79,44200.0,42.0017,42.0155,41.9671,41.9948,44200.0
2012-07-17 11:35:00,60.78,60.85,60.75,60.8,65100.0,41.9879,42.0362,41.9671,42.0017,65100.0
2012-07-17 11:40:00,60.8,60.86,60.78,60.82,80100.0,42.0017,42.0431,41.9879,42.0155,80100.0
2012-07-17 11:45:00,60.83,60.87,60.79,60.86,66600.0,42.0224,42.05,41.9948,42.0431,66600.0
2012-07-17 11:50:00,60.86,60.93,60.85,60.92,109500.0,42.0431,42.0915,42.0362,42.0846,109500.0
2012-07-17 11:55:00,60.92,60.97,60.89,60.95,100000.0,42.0846,42.1191,42.0639,42.1053,100000.0
2012-07-17 12:00:00,60.95,61.02,60.95,61.02,90400.0,42.1053,42.1537,42.1053,42.1537,90400.0
2012-07-17 12:05:00,61.0,61.04,60.96,61.0,37400.0,42.1399,42.1675,42.1122,42.1399,37400.0
2012-07-17 12:10:00,61.01,61.04,60.99,61.02,32000.0,42.1468,42.1675,42.1329,42.1537,32000.0
2012-07-17 12:15:00,61.01,61.03,60.96,61.02,45700.0,42.1468,42.1606,42.1122,42.1537,45700.0
2012-07-17 12:20:00,61.03,61.12,61.02,61.1,32200.0,42.1606,42.2228,42.1537,42.2089,32200.0
2012-07-17 12:25:00,61.09,61.13,61.06,61.1,29000.0,42.202,42.2297,42.1813,42.2089,29000.0
2012-07-17 12:30:00,61.1,61.16,61.1,61.14,30900.0,42.2089,42.2504,42.2089,42.2366,30900.0
2012-07-17 12:35:00,61.15,61.17,61.1,61.1,31400.0,42.2435,42.2573,42.2089,42.2089,31400.0
2012-07-17 12:40:00,61.1,61.16,61.09,61.11,32400.0,42.2089,42.2504,42.202,42.2158,32400.0
2012-07-17 12:45:00,61.12,61.13,61.06,61.07,31700.0,42.2228,42.2297,42.1813,42.1882,31700.0
2012-07-17 12:50:00,61.08,61.11,61.06,61.07,26500.0,42.1951,42.2158,42.1813,42.1882,26500.0
2012-07-17 12:55:00,61.07,61.07,61.03,61.06,35700.0,42.1882,42.1882,42.1606,42.1813,35700.0
2012-07-17 13:00:00,61.05,61.07,61.04,61.05,20400.0,42.1744,42.1882,42.1675,42.1744,20400.0
2012-07-17 13:05:00,61.05,61.05,60.97,61.0,61400.0,42.1744,42.1744,42.1191,42.1399,61400.0
2012-07-17 13:10:00,61.0,61.01,60.98,60.99,17200.0,42.1399,42.1468,42.126,42.1329,17200.0
2012-07-17 13:15:00,60.99,61.05,60.99,61.03,45600.0,42.1329,42.1744,42.1329,42.1606,45600.0
2012-07-17 13:20:00,61.04,61.12,61.01,61.09,30300.0,42.1675,42.2228,42.1468,42.202,30300.0
2012-07-17 13:25:00,61.1,61.17,61.08,61.11,50700.0,42.2089,42.2573,42.1951,42.2158,50700.0
2012-07-17 13:30:00,61.11,61.2,61.11,61.17,24500.0,42.2158,42.278,42.2158,42.2573,24500.0
2012-07-17 13:35:00,61.17,61.23,61.15,61.22,52600.0,42.2573,42.2987,42.2435,42.2918,52600.0
2012-07-17 13:40:00,61.22,61.34,61.22,61.32,29100.0,42.2918,42.3747,42.2918,42.3609,29100.0
2012-07-17 13:45:00,61.32,61.33,61.22,61.24,54400.0,42.3609,42.3678,42.2918,42.3056,54400.0
2012-07-17 13:50:00,61.24,61.26,61.2,61.24,56000.0,42.3056,42.3195,42.278,42.3056,56000.0
2012-07-17 13:55:00,61.23,61.25,61.17,61.17,96400.0,42.2987,42.3126,42.2573,42.2573,96400.0
2012-07-17 14:00:00,61.18,61.21,61.17,61.19,54000.0,42.2642,42.2849,42.2573,42.2711,54000.0
2012-07-17 14:05:00,61.19,61.22,61.14,61.15,46700.0,42.2711,42.2918,42.2366,42.2435,46700.0
2012-07-17 14:10:00,61.15,61.21,61.15,61.2,75000.0,42.2435,42.2849,42.2435,42.278,75000.0
2012-07-17 14:15:00,61.2,61.21,61.17,61.17,54300.0,42.278,42.2849,42.2573,42.2573,54300.0
2012-07-17 14:20:00,61.17,61.2,61.15,61.2,21500.0,42.2573,42.278,42.2435,42.278,21500.0
2012-07-17 14:25:00,61.18,61.2,61.11,61.2,59300.0,42.2642,42.278,42.2158,42.278,59300.0
2012-07-17 14:30:00,61.21,61.31,61.21,61.28,96900.0,42.2849,42.354,42.2849,42.3333,96900.0
2012-07-17 14:35:00,61.28,61.31,61.27,61.3,49300.0,42.3333,42.354,42.3264,42.3471,49300.0
2012-07-17 14:40:00,61.3,61.31,61.27,61.3,41900.0,42.3471,42.354,42.3264,42.3471,41900.0
2012-07-17 14:45:00,61.3,61.3,61.21,61.22,52500.0,42.3471,42.3471,42.2849,42.2918,52500.0
2012-07-17 14:50:00,61.23,61.3,61.22,61.3,62500.0,42.2987,42.3471,42.2918,42.3471,62500.0
2012-07-17 14:55:00,61.3,61.4,61.29,61.29,79500.0,42.3471,42.4162,42.3402,42.3402,79500.0
2012-07-17 15:00:00,61.28,61.31,61.27,61.27,57600.0,42.3333,42.354,42.3264,42.3264,57600.0
2012-07-17 15:05:00,61.27,61.27,61.21,61.22,31000.0,42.3264,42.3264,42.2849,42.2918,31000.0
2012-07-17 15:10:00,61.21,61.22,61.18,61.2,84000.0,42.2849,42.2918,42.2642,42.278,84000.0
2012-07-17 15:15:00,61.2,61.29,61.18,61.29,114300.0,42.278,42.3402,42.2642,42.3402,114300.0
2012-07-17 15:20:00,61.28,61.29,61.25,61.26,20100.0,42.3333,42.3402,42.3126,42.3195,20100.0
2012-07-17 15:25:00,61.26,61.3,61.24,61.28,84500.0,42.3195,42.3471,42.3056,42.3333,84500.0
2012-07-17 15:30:00,61.27,61.36,61.21,61.36,145500.0,42.3264,42.3885,42.2849,42.3885,145500.0
2012-07-17 15:35:00,61.35,61.35,61.26,61.27,79900.0,42.3816,42.3816,42.3195,42.3264,79900.0
2012-07-17 15:40:00,61.28,61.31,61.26,61.29,115900.0,42.3333,42.354,42.3195,42.3402,115900.0
2012-07-17 15:45:00,61.29,61.32,61.27,61.27,118700.0,42.3402,42.3609,42.3264,42.3264,118700.0
2012-07-17 15:50:00,61.27,61.29,61.24,61.25,145100.0,42.3264,42.3402,42.3056,42.3126,145100.0
2012-07-17 15:55:00,61.25,61.26,61.15,61.24,457000.0,42.3126,42.3195,42.2435,42.3056,457000.0
2012-07-18 09:30:00,61.1,61.25,61.0,61.21,93600.0,42.2089,42.3126,42.1399,42.2849,93600.0
2012-07-18 09:35:00,61.21,61.29,61.17,61.27,66800.0,42.2849,42.3402,42.2573,42.3264,66800.0
2012-07-18 09:40:00,61.27,61.38,61.25,61.34,53600.0,42.3264,42.4024,42.3126,42.3747,53600.0
2012-07-18 09:45:00,61.35,61.44,61.32,61.4,66100.0,42.3816,42.4438,42.3609,42.4162,66100.0
2012-07-18 09:50:00,61.4,61.53,61.4,61.51,114900.0,42.4162,42.506,42.4162,42.4922,114900.0
2012-07-18 09:55:00,61.5,61.51,61.44,61.46,43200.0,42.4853,42.4922,42.4438,42.4576,43200.0
2012-07-18 10:00:00,61.45,61.49,61.35,61.42,46000.0,42.4507,42.4784,42.3816,42.43,46000.0
2012-07-18 10:05:00,61.42,61.44,61.34,61.35,31400.0,42.43,42.4438,42.3747,42.3816,31400.0
2012-07-18 10:10:00,61.33,61.37,61.31,61.33,32200.0,42.3678,42.3955,42.354,42.3678,32200.0
2012-07-18 10:15:00,61.33,61.34,61.28,61.28,63200.0,42.3678,42.3747,42.3333,42.3333,63200.0
2012-07-18 10:20:00,61.29,61.32,61.28,61.31,37800.0,42.3402,42.3609,42.3333,42.354,37800.0
2012-07-18 10:25:00,61.31,61.35,61.3,61.33,23600.0,42.354,42.3816,42.3471,42.3678,23600.0
2012-07-18 10:30:00,61.33,61.38,61.32,61.36,24400.0,42.3678,42.4024,42.3609,42.3885,24400.0
2012-07-18 10:35:00,61.36,61.38,61.3,61.3,41200.0,42.3885,42.4024,42.3471,42.3471,41200.0
2012-07-18 10:40:00,61.3,61.35,61.3,61.31,29600.0,42.3471,42.3816,42.3471,42.354,29600.0
2012-07-18 10:45:00,61.31,61.36,61.28,61.33,26100.0,42.354,42.3885,42.3333,42.3678,26100.0
2012-07-18 10:50:00,61.33,61.37,61.33,61.36,20200.0,42.3678,42.3955,42.3678,42.3885,20200.0
2012-07-18 10:55:00,61.37,61.37,61.32,61.33,17400.0,42.3955,42.3955,42.3609,42.3678,17400.0
2012-07-18 11:00:00,61.33,61.4,61.32,61.38,54000.0,42.3678,42.4162,42.3609,42.4024,54000.0
2012-07-18 11:05:00,61.38,61.44,61.38,61.4,43700.0,42.4024,42.4438,42.4024,42.4162,43700.0
2012-07-18 11:10:00,61.4,61.42,61.37,61.4,27400.0,42.4162,42.43,42.3955,42.4162,27400.0
2012-07-18 11:15:00,61.4,61.42,61.36,61.36,26800.0,42.4162,42.43,42.3885,42.3885,26800.0
2012-07-18 11:20:00,61.36,61.41,61.35,61.41,18500.0,42.3885,42.4231,42.3816,42.4231,18500.0
2012-07-18 11:25:00,61.41,61.42,61.35,61.38,23500.0,42.4231,42.43,42.3816,42.4024,23500.0
2012-07-18 11:30:00,61.39,61.43,61.39,61.42,21100.0,42.4093,42.4369,42.4093,42.43,21100.0
2012-07-18 11:35:00,61.43,61.49,61.4,61.49,30600.0,42.4369,42.4784,42.4162,42.4784,30600.0
2012-07-18 11:40:00,61.48,61.53,61.45,61.53,21300.0,42.4714,42.506,42.4507,42.506,21300.0
2012-07-18 11:45:00,61.52,61.52,61.44,61.47,24700.0,42.4991,42.4991,42.4438,42.4645,24700.0
2012-07-18 11:50:00,61.48,61.5,61.46,61.49,25500.0,42.4714,42.4853,42.4576,42.4784,25500.0
2012-07-18 11:55:00,61.49,61.55,61.49,61.54,24600.0,42.4784,42.5198,42.4784,42.5129,24600.0
2012-07-18 12:00:00,61.53,61.55,61.52,61.53,30600.0,42.506,42.5198,42.4991,42.506,30600.0
2012-07-18 12:05:00,61.54,61.55,61.52,61.54,28400.0,42.5129,42.5198,42.4991,42.5129,28400.0
2012-07-18 12:10:00,61.54,61.56,61.49,61.5,29100.0,42.5129,42.5267,42.4784,42.4853,29100.0
2012-07-18 12:15:00,61.51,61.51,61.44,61.45,41600.0,42.4922,42.4922,42.4438,42.4507,41600.0
2012-07-18 12:20:00,61.46,61.5,61.44,61.47,36300.0,42.4576,42.4853,42.4438,42.4645,36300.0
2012-07-18 12:25:00,61.47,61.5,61.38,61.4,72500.0,42.4645,42.4853,42.4024,42.4162,72500.0
2012-07-18 12:30:00,61.4,61.42,61.38,61.38,29900.0,42.4162,42.43,42.4024,42.4024,29900.0
2012-07-18 12:35:00,61.39,61.42,61.39,61.41,8900.0,42.4093,42.43,42.4093,42.4231,8900.0
2012-07-18 12:40:00,61.41,61.42,61.37,61.37,13600.0,42.4231,42.43,42.3955,42.3955,13600.0
2012-07-18 12:45:00,61.37,61.44,61.37,61.42,25400.0,42.3955,42.4438,42.3955,42.43,25400.0
2012-07-18 12:50:00,61.44,61.48,61.42,61.48,16200.0,42.4438,42.4714,42.43,42.4714,16200.0
2012-07-18 12:55:00,61.48,61.48,61.45,61.46,19500.0,42.4714,42.4714,42.4507,42.4576,19500.0
2012-07-18 13:00:00,61.45,61.49,61.45,61.47,13200.0,42.4507,42.4784,42.4507,42.4645,13200.0
2012-07-18 13:05:00,61.47,61.48,61.46,61.46,13900.0,42.4645,42.4714,42.4576,42.4576,13900.0
2012-07-18 13:10:00,61.46,61.46,61.41,61.43,10900.0,42.4576,42.4576,42.4231,42.4369,10900.0
2012-07-18 13:15:00,61.42,61.45,61.41,61.45,11000.0,42.43,42.4507,42.4231,42.4507,11000.0
2012-07-18 13:20:00,61.45,61.45,61.43,61.44,16000.0,42.4507,42.4507,42.4369,42.4438,16000.0
2012-07-18 13:25:00,61.43,61.47,61.43,61.46,11200.0,42.4369,42.4645,42.4369,42.4576,11200.0
2012-07-18 13:30:00,61.46,61.5,61.45,61.49,43000.0,42.4576,42.4853,42.4507,42.4784,43000.0
2012-07-18 13:35:00,61.5,61.51,61.46,61.5,36000.0,42.4853,42.4922,42.4576,42.4853,36000.0
2012-07-18 13:40:00,61.49,61.51,61.45,61.47,31000.0,42.4784,42.4922,42.4507,42.4645,31000.0
2012-07-18 13:45:00,61.46,61.47,61.45,61.46,14800.0,42.4576,42.4645,42.4507,42.4576,14800.0
2012-07-18 13:50:00,61.45,61.45,61.38,61.38,26400.0,42.4507,42.4507,42.4024,42.4024,26400.0
2012-07-18 13:55:00,61.38,61.4,61.24,61.25,73900.0,42.4024,42.4162,42.3056,42.3126,73900.0
2012-07-18 14:00:00,61.25,61.28,61.21,61.23,59200.0,42.3126,42.3333,42.2849,42.2987,59200.0
2012-07-18 14:05:00,61.23,61.25,61.1,61.14,101400.0,42.2987,42.3126,42.2089,42.2366,101400.0
2012-07-18 14:10:00,61.14,61.16,61.1,61.14,85700.0,42.2366,42.2504,42.2089,42.2366,85700.0
2012-07-18 14:15:00,61.14,61.17,61.12,61.13,37900.0,42.2366,42.2573,42.2228,42.2297,37900.0
2012-07-18 14:20:00,61.14,61.15,61.02,61.04,85300.0,42.2366,42.2435,42.1537,42.1675,85300.0
2012-07-18 14:25:00,61.05,61.05,61.01,61.05,60900.0,42.1744,42.1744,42.1468,42.1744,60900.0
2012-07-18 14:30:00,61.05,61.05,60.98,60.99,90700.0,42.1744,42.1744,42.126,42.1329,90700.0
2012-07-18 14:35:00,61.0,61.03,60.98,61.03,59400.0,42.1399,42.1606,42.126,42.1606,59400.0
2012-07-18 14:40:00,61.04,61.05,60.87,60.95,110000.0,42.1675,42.1744,42.05,42.1053,110000.0
2012-07-18 14:45:00,60.95,61.0,60.92,60.99,76200.0,42.1053,42.1399,42.0846,42.1329,76200.0
2012-07-18 14:50:00,60.98,61.06,60.97,61.06,70800.0,42.126,42.1813,42.1191,42.1813,70800.0
2012-07-18 14:55:00,61.06,61.15,61.06,61.15,41600.0,42.1813,42.2435,42.1813,42.2435,41600.0
2012-07-18 15:00:00,61.14,61.2,61.13,61.18,34900.0,42.2366,42.278,42.2297,42.2642,34900.0
2012-07-18 15:05:00,61.18,61.25,61.16,61.22,91700.0,42.2642,42.3126,42.2504,42.2918,91700.0
2012-07-18 15:10:00,61.21,61.26,61.19,61.26,62600.0,42.2849,42.3195,42.2711,42.3195,62600.0
2012-07-18 15:15:00,61.26,61.36,61.23,61.34,102000.0,42.3195,42.3885,42.2987,42.3747,102000.0
2012-07-18 15:20:00,61.34,61.45,61.34,61.41,99500.0,42.3747,42.4507,42.3747,42.4231,99500.0
2012-07-18 15:25:00,61.41,61.42,61.3,61.39,82200.0,42.4231,42.43,42.3471,42.4093,82200.0
2012-07-18 15:30:00,61.39,61.44,61.36,61.44,106100.0,42.4093,42.4438,42.3885,42.4438,106100.0
2012-07-18 15:35:00,61.44,61.51,61.42,61.51,85400.0,42.4438,42.4922,42.43,42.4922,85400.0
2012-07-18 15:40:00,61.51,61.52,61.43,61.43,121700.0,42.4922,42.4991,42.4369,42.4369,121700.0
2012-07-18 15:45:00,61.43,61.44,61.29,61.34,130700.0,42.4369,42.4438,42.3402,42.3747,130700.0
2012-07-18 15:50:00,61.34,61.35,61.28,61.29,99500.0,42.3747,42.3816,42.3333,42.3402,99500.0
2012-07-18 15:55:00,61.3,61.38,61.3,61.37,220300.0,42.3471,42.4024,42.3471,42.3955,220300.0
2012-07-19 09:30:00,61.53,61.53,61.2,61.4,83600.0,42.506,42.506,42.278,42.4162,83600.0
2012-07-19 09:35:00,61.38,61.46,61.34,61.4,17300.0,42.4024,42.4576,42.3747,42.4162,17300.0
2012-07-19 09:40:00,61.38,61.57,61.38,61.56,40500.0,42.4024,42.5336,42.4024,42.5267,40500.0
2012-07-19 09:45:00,61.56,61.56,61.44,61.44,53000.0,42.5267,42.5267,42.4438,42.4438,53000.0
2012-07-19 09:50:00,61.45,61.48,61.38,61.39,31700.0,42.4507,42.4714,42.4024,42.4093,31700.0
2012-07-19 09:55:00,61.39,61.43,61.34,61.42,25400.0,42.4093,42.4369,42.3747,42.43,25400.0
2012-07-19 10:00:00,61.41,61.41,61.26,61.31,39700.0,42.4231,42.4231,42.3195,42.354,39700.0
2012-07-19 10:05:00,61.31,61.31,61.18,61.18,52100.0,42.354,42.354,42.2642,42.2642,52100.0
2012-07-19 10:10:00,61.18,61.2,61.06,61.11,54500.0,42.2642,42.278,42.1813,42.2158,54500.0
2012-07-19 10:15:00,61.12,61.12,60.93,60.96,94700.0,42.2228,42.2228,42.0915,42.1122,94700.0
2012-07-19 10:20:00,60.97,60.98,60.9,60.92,98400.0,42.1191,42.126,42.0708,42.0846,98400.0
2012-07-19 10:25:00,60.91,60.94,60.9,60.92,46100.0,42.0777,42.0984,42.0708,42.0846,46100.0
2012-07-19 10:30:00,60.92,60.93,60.74,60.87,97900.0,42.0846,42.0915,41.9602,42.05,97900.0
2012-07-19 10:35:00,60.88,60.9,60.82,60.85,29400.0,42.057,42.0708,42.0155,42.0362,29400.0
2012-07-19 10:40:00,60.86,60.96,60.85,60.96,61000.0,42.0431,42.1122,42.0362,42.1122,61000.0
2012-07-19 10:45:00,60.96,61.09,60.96,61.04,37300.0,42.1122,42.202,42.1122,42.1675,37300.0
2012-07-19 10:50:00,61.05,61.12,61.0,61.1,38600.0,42.1744,42.2228,42.1399,42.2089,38600.0
2012-07-19 10:55:00,61.1,61.1,61.03,61.04,26300.0,42.2089,42.2089,42.1606,42.1675,26300.0
2012-07-19 11:00:00,61.04,61.12,61.04,61.09,25900.0,42.1675,42.2228,42.1675,42.202,25900.0
2012-07-19 11:05:00,61.1,61.12,61.06,61.07,18300.0,42.2089,42.2228,42.1813,42.1882,18300.0
2012-07-19 11:10:00,61.07,61.11,61.05,61.08,20200.0,42.1882,42.2158,42.1744,42.1951,20200.0
2012-07-19 11:15:00,61.08,61.11,61.0,61.0,39000.0,42.1951,42.2158,42.1399,42.1399,39000.0
2012-07-19 11:20:00,61.0,61.07,60.98,61.05,25600.0,42.1399,42.1882,42.126,42.1744,25600.0
2012-07-19 11:25:00,61.05,61.11,61.03,61.1,24400.0,42.1744,42.2158,42.1606,42.2089,24400.0
2012-07-19 11:30:00,61.1,61.17,61.09,61.14,69500.0,42.2089,42.2573,42.202,42.2366,69500.0
2012-07-19 11:35:00,61.15,61.16,61.07,61.08,33700.0,42.2435,42.2504,42.1882,42.1951,33700.0
2012-07-19 11:40:00,61.08,61.12,61.06,61.11,22400.0,42.1951,42.2228,42.1813,42.2158,22400.0
2012-07-19 11:45:00,61.11,61.11,61.01,61.04,22300.0,42.2158,42.2158,42.1468,42.1675,22300.0
2012-07-19 11:50:00,61.04,61.11,61.03,61.07,18200.0,42.1675,42.2158,42.1606,42.1882,18200.0
2012-07-19 11:55:00,61.07,61.11,61.04,61.06,28000.0,42.1882,42.2158,42.1675,42.1813,28000.0
2012-07-19 12:00:00,61.06,61.12,61.05,61.09,19500.0,42.1813,42.2228,42.1744,42.202,19500.0
2012-07-19 12:05:00,61.08,61.12,61.05,61.06,28400.0,42.1951,42.2228,42.1744,42.1813,28400.0
2012-07-19 12:10:00,61.07,61.09,61.05,61.09,10000.0,42.1882,42.202,42.1744,42.202,10000.0
2012-07-19 12:15:00,61.08,61.13,61.06,61.09,34800.0,42.1951,42.2297,42.1813,42.202,34800.0
2012-07-19 12:20:00,61.1,61.15,61.09,61.14,25800.0,42.2089,42.2435,42.202,42.2366,25800.0
2012-07-19 12:25:00,61.14,61.22,61.14,61.19,24400.0,42.2366,42.2918,42.2366,42.2711,24400.0
2012-07-19 12:30:00,61.19,61.23,61.17,61.22,14500.0,42.2711,42.2987,42.2573,42.2918,14500.0
2012-07-19 12:35:00,61.23,61.24,61.19,61.19,15300.0,42.2987,42.3056,42.2711,42.2711,15300.0
2012-07-19 12:40:00,61.18,61.2,61.13,61.15,25600.0,42.2642,42.278,42.2297,42.2435,25600.0
2012-07-19 12:45:00,61.15,61.24,61.15,61.15,25100.0,42.2435,42.3056,42.2435,42.2435,25100.0
2012-07-19 12:50:00,61.15,61.2,61.08,61.11,53800.0,42.2435,42.278,42.1951,42.2158,53800.0
2012-07-19 12:55:00,61.1,61.12,61.07,61.1,21100.0,42.2089,42.2228,42.1882,42.2089,21100.0
2012-07-19 13:00:00,61.11,61.17,61.1,61.13,60200.0,42.2158,42.2573,42.2089,42.2297,60200.0
2012-07-19 13:05:00,61.13,61.14,61.06,61.07,24600.0,42.2297,42.2366,42.1813,42.1882,24600.0
2012-07-19 13:10:00,61.07,61.12,61.06,61.12,14900.0,42.1882,42.2228,42.1813,42.2228,14900.0
2012-07-19 13:15:00,61.13,61.15,61.1,61.1,19900.0,42.2297,42.2435,42.2089,42.2089,19900.0
2012-07-19 13:20:00,61.11,61.14,61.06,61.06,25400.0,42.2158,42.2366,42.1813,42.1813,25400.0
2012-07-19 13:25:00,61.07,61.1,60.93,60.93,37300.0,42.1882,42.2089,42.0915,42.0915,37300.0
2012-07-19 13:30:00,60.94,60.99,60.93,60.96,30500.0,42.0984,42.1329,42.0915,42.1122,30500.0
2012-07-19 13:35:00,60.97,60.99,60.93,60.93,23600.0,42.1191,42.1329,42.0915,42.0915,23600.0
2012-07-19 13:40:00,60.93,60.93,60.75,60.75,61100.0,42.0915,42.0915,41.9671,41.9671,61100.0
2012-07-19 13:45:00,60.75,60.75,60.66,60.74,105900.0,41.9671,41.9671,41.905,41.9602,105900.0
2012-07-19 13:50:00,60.75,60.82,60.71,60.81,86800.0,41.9671,42.0155,41.9395,42.0086,86800.0
2012-07-19 13:55:00,60.8,60.8,60.71,60.76,54200.0,42.0017,42.0017,41.9395,41.9741,54200.0
2012-07-19 14:00:00,60.75,60.81,60.7,60.77,36000.0,41.9671,42.0086,41.9326,41.981,36000.0
2012-07-19 14:05:00,60.77,60.81,60.73,60.8,43900.0,41.981,42.0086,41.9533,42.0017,43900.0
2012-07-19 14:10:00,60.79,60.85,60.78,60.81,50100.0,41.9948,42.0362,41.9879,42.0086,50100.0
2012-07-19 14:15:00,60.81,60.87,60.78,60.79,39800.0,42.0086,42.05,41.9879,41.9948,39800.0
2012-07-19 14:20:00,60.78,60.84,60.75,60.83,55200.0,41.9879,42.0293,41.9671,42.0224,55200.0
2012-07-19 14:25:00,60.83,60.87,60.8,60.81,24800.0,42.0224,42.05,42.0017,42.0086,24800.0
2012-07-19 14:30:00,60.82,60.83,60.75,60.81,62600.0,42.0155,42.0224,41.9671,42.0086,62600.0
2012-07-19 14:35:00,60.81,60.93,60.8,60.93,36900.0,42.0086,42.0915,42.0017,42.0915,36900.0
2012-07-19 14:40:00,60.93,60.99,60.93,60.98,18200.0,42.0915,42.1329,42.0915,42.126,18200.0
2012-07-19 14:45:00,60.99,61.0,60.94,60.97,28900.0,42.1329,42.1399,42.0984,42.1191,28900.0
2012-07-19 14:50:00,60.97,60.99,60.95,60.99,14900.0,42.1191,42.1329,42.1053,42.1329,14900.0
2012-07-19 14:55:00,60.99,61.05,60.97,61.04,46800.0,42.1329,42.1744,42.1191,42.1675,46800.0
2012-07-19 15:00:00,61.04,61.09,61.0,61.01,41900.0,42.1675,42.202,42.1399,42.1468,41900.0
2012-07-19 15:05:00,61.01,61.08,61.0,61.04,33300.0,42.1468,42.1951,42.1399,42.1675,33300.0
2012-07-19 15:10:00,61.05,61.13,61.02,61.12,50300.0,42.1744,42.2297,42.1537,42.2228,50300.0
2012-07-19 15:15:00,61.12,61.15,61.08,61.15,34700.0,42.2228,42.2435,42.1951,42.2435,34700.0
2012-07-19 15:20:00,61.15,61.17,61.07,61.09,42300.0,42.2435,42.2573,42.1882,42.202,42300.0
2012-07-19 15:25:00,61.09,61.16,61.08,61.12,29200.0,42.202,42.2504,42.1951,42.2228,29200.0
2012-07-19 15:30:00,61.13,61.18,61.12,61.18,22100.0,42.2297,42.2642,42.2228,42.2642,22100.0
2012-07-19 15:35:00,61.18,61.21,61.16,61.18,44300.0,42.2642,42.2849,42.2504,42.2642,44300.0
2012-07-19 15:40:00,61.19,61.25,61.18,61.24,42800.0,42.2711,42.3126,42.2642,42.3056,42800.0
2012-07-19 15:45:00,61.24,61.3,61.23,61.3,70800.0,42.3056,42.3471,42.2987,42.3471,70800.0
2012-07-19 15:50:00,61.29,61.3,61.24,61.25,88300.0,42.3402,42.3471,42.3056,42.3126,88300.0
2012-07-19 15:55:00,61.25,61.27,61.23,61.25,133200.0,42.3126,42.3264,42.2987,42.3126,133200.0
2012-07-20 09:30:00,61.08,61.2,61.0,61.14,354700.0,42.1951,42.278,42.1399,42.2366,354700.0
2012-07-20 09:35:00,61.17,61.31,61.09,61.25,34500.0,42.2573,42.354,42.202,42.3126,34500.0
2012-07-20 09:40:00,61.25,61.37,61.16,61.18,60200.0,42.3126,42.3955,42.2504,42.2642,60200.0
2012-07-20 09:45:00,61.19,61.25,61.09,61.14,35500.0,42.2711,42.3126,42.202,42.2366,35500.0
2012-07-20 09:50:00,61.16,61.25,61.13,61.25,34100.0,42.2504,42.3126,42.2297,42.3126,34100.0
2012-07-20 09:55:00,61.25,61.3,61.24,61.26,59600.0,42.3126,42.3471,42.3056,42.3195,59600.0
2012-07-20 10:00:00,61.26,61.6,61.22,61.57,81500.0,42.3195,42.5543,42.2918,42.5336,81500.0
2012-07-20 10:05:00,61.57,61.57,61.33,61.4,107700.0,42.5336,42.5336,42.3678,42.4162,107700.0
2012-07-20 10:10:00,61.39,61.41,61.32,61.33,36500.0,42.4093,42.4231,42.3609,42.3678,36500.0
2012-07-20 10:15:00,61.33,61.39,61.31,61.39,38100.0,42.3678,42.4093,42.354,42.4093,38100.0
2012-07-20 10:20:00,61.38,61.4,61.32,61.39,43700.0,42.4024,42.4162,42.3609,42.4093,43700.0
2012-07-20 10:25:00,61.39,61.4,61.27,61.28,42000.0,42.4093,42.4162,42.3264,42.3333,42000.0
2012-07-20 10:30:00,61.28,61.4,61.28,61.37,44100.0,42.3333,42.4162,42.3333,42.3955,44100.0
2012-07-20 10:35:00,61.37,61.4,61.3,61.33,40500.0,42.3955,42.4162,42.3471,42.3678,40500.0
2012-07-20 10:40:00,61.33,61.36,61.26,61.32,30900.0,42.3678,42.3885,42.3195,42.3609,30900.0
2012-07-20 10:45:00,61.32,61.39,61.27,61.33,40500.0,42.3609,42.4093,42.3264,42.3678,40500.0
2012-07-20 10:50:00,61.33,61.44,61.28,61.43,55800.0,42.3678,42.4438,42.3333,42.4369,55800.0
2012-07-20 10:55:00,61.43,61.46,61.37,61.46,28800.0,42.4369,42.4576,42.3955,42.4576,28800.0
2012-07-20 11:00:00,61.46,61.48,61.38,61.43,26900.0,42.4576,42.4714,42.4024,42.4369,26900.0
2012-07-20 11:05:00,61.43,61.48,61.4,61.47,37300.0,42.4369,42.4714,42.4162,42.4645,37300.0
2012-07-20 11:10:00,61.48,61.52,61.36,61.38,45800.0,42.4714,42.4991,42.3885,42.4024,45800.0
2012-07-20 11:15:00,61.38,61.43,61.26,61.3,40700.0,42.4024,42.4369,42.3195,42.3471,40700.0
2012-07-20 11:20:00,61.29,61.35,61.25,61.35,23500.0,42.3402,42.3816,42.3126,42.3816,23500.0
2012-07-20 11:25:00,61.35,61.41,61.3,61.35,39800.0,42.3816,42.4231,42.3471,42.3816,39800.0
2012-07-20 11:30:00,61.36,61.37,61.25,61.3,37600.0,42.3885,42.3955,42.3126,42.3471,37600.0
2012-07-20 11:35:00,61.3,61.38,61.3,61.34,10300.0,42.3471,42.4024,42.3471,42.3747,10300.0
2012-07-20 11:40:00,61.36,61.37,61.33,61.34,8400.0,42.3885,42.3955,42.3678,42.3747,8400.0
2012-07-20 11:45:00,61.32,61.48,61.3,61.45,19500.0,42.3609,42.4714,42.3471,42.4507,19500.0
2012-07-20 11:50:00,61.46,61.47,61.42,61.44,13800.0,42.4576,42.4645,42.43,42.4438,13800.0
2012-07-20 11:55:00,61.44,61.44,61.37,61.42,10100.0,42.4438,42.4438,42.3955,42.43,10100.0
2012-07-20 12:00:00,61.43,61.43,61.39,61.4,20200.0,42.4369,42.4369,42.4093,42.4162,20200.0
2012-07-20 12:05:00,61.4,61.42,61.31,61.37,32500.0,42.4162,42.43,42.354,42.3955,32500.0
2012-07-20 12:10:00,61.36,61.38,61.34,61.36,11800.0,42.3885,42.4024,42.3747,42.3885,11800.0
2012-07-20 12:15:00,61.36,61.37,61.32,61.32,8000.0,42.3885,42.3955,42.3609,42.3609,8000.0
2012-07-20 12:20:00,61.32,61.36,61.31,61.33,21000.0,42.3609,42.3885,42.354,42.3678,21000.0
2012-07-20 12:25:00,61.33,61.36,61.31,61.35,7800.0,42.3678,42.3885,42.354,42.3816,7800.0
2012-07-20 12:30:00,61.34,61.34,61.3,61.32,8700.0,42.3747,42.3747,42.3471,42.3609,8700.0
2012-07-20 12:35:00,61.3,61.34,61.27,61.31,31600.0,42.3471,42.3747,42.3264,42.354,31600.0
2012-07-20 12:40:00,61.33,61.38,61.33,61.36,18000.0,42.3678,42.4024,42.3678,42.3885,18000.0
2012-07-20 12:45:00,61.36,61.36,61.3,61.33,21100.0,42.3885,42.3885,42.3471,42.3678,21100.0
2012-07-20 12:50:00,61.33,61.38,61.32,61.37,19500.0,42.3678,42.4024,42.3609,42.3955,19500.0
2012-07-20 12:55:00,61.35,61.38,61.33,61.37,22100.0,42.3816,42.4024,42.3678,42.3955,22100.0
2012-07-20 13:00:00,61.37,61.39,61.33,61.33,18500.0,42.3955,42.4093,42.3678,42.3678,18500.0
2012-07-20 13:05:00,61.34,61.41,61.33,61.39,56800.0,42.3747,42.4231,42.3678,42.4093,56800.0
2012-07-20 13:10:00,61.39,61.41,61.35,61.37,47800.0,42.4093,42.4231,42.3816,42.3955,47800.0
2012-07-20 13:15:00,61.36,61.4,61.35,61.38,17300.0,42.3885,42.4162,42.3816,42.4024,17300.0
2012-07-20 13:20:00,61.37,61.39,61.33,61.35,31700.0,42.3955,42.4093,42.3678,42.3816,31700.0
2012-07-20 13:25:00,61.35,61.37,61.33,61.33,14900.0,42.3816,42.3955,42.3678,42.3678,14900.0
2012-07-20 13:30:00,61.34,61.38,61.34,61.36,21600.0,42.3747,42.4024,42.3747,42.3885,21600.0
2012-07-20 13:35:00,61.36,61.41,61.35,61.39,19000.0,42.3885,42.4231,42.3816,42.4093,19000.0
2012-07-20 13:40:00,61.4,61.4,61.35,61.36,21600.0,42.4162,42.4162,42.3816,42.3885,21600.0
2012-07-20 13:45:00,61.36,61.39,61.34,61.36,30600.0,42.3885,42.4093,42.3747,42.3885,30600.0
2012-07-20 13:50:00,61.36,61.42,61.34,61.41,36500.0,42.3885,42.43,42.3747,42.4231,36500.0
2012-07-20 13:55:00,61.4,61.47,61.4,61.42,19900.0,42.4162,42.4645,42.4162,42.43,19900.0
2012-07-20 14:00:00,61.42,61.46,61.39,61.43,43300.0,42.43,42.4576,42.4093,42.4369,43300.0
2012-07-20 14:05:00,61.43,61.48,61.42,61.43,21300.0,42.4369,42.4714,42.43,42.4369,21300.0
2012-07-20 14:10:00,61.42,61.44,61.38,61.38,24500.0,42.43,42.4438,42.4024,42.4024,24500.0
2012-07-20 14:15:00,61.38,61.42,61.36,61.42,16600.0,42.4024,42.43,42.3885,42.43,16600.0
2012-07-20 14:20:00,61.42,61.45,61.41,61.43,54900.0,42.43,42.4507,42.4231,42.4369,54900.0
2012-07-20 14:25:00,61.42,61.46,61.41,61.43,38300.0,42.43,42.4576,42.4231,42.4369,38300.0
2012-07-20 14:30:00,61.42,61.43,61.4,61.43,45600.0,42.43,42.4369,42.4162,42.4369,45600.0
2012-07-20 14:35:00,61.43,61.43,61.38,61.41,26900.0,42.4369,42.4369,42.4024,42.4231,26900.0
2012-07-20 14:40:00,61.41,61.44,61.4,61.43,26100.0,42.4231,42.4438,42.4162,42.4369,26100.0
2012-07-20 14:45:00,61.42,61.43,61.39,61.43,19600.0,42.43,42.4369,42.4093,42.4369,19600.0
2012-07-20 14:50:00,61.42,61.47,61.42,61.45,29600.0,42.43,42.4645,42.43,42.4507,29600.0
2012-07-20 14:55:00,61.45,61.46,61.42,61.46,32300.0,42.4507,42.4576,42.43,42.4576,32300.0
2012-07-20 15:00:00,61.45,61.49,61.43,61.49,55800.0,42.4507,42.4784,42.4369,42.4784,55800.0
2012-07-20 15:05:00,61.49,61.56,61.47,61.56,50200.0,42.4784,42.5267,42.4645,42.5267,50200.0
2012-07-20 15:10:00,61.56,61.57,61.45,61.49,46300.0,42.5267,42.5336,42.4507,42.4784,46300.0
2012-07-20 15:15:00,61.48,61.54,61.46,61.48,35500.0,42.4714,42.5129,42.4576,42.4714,35500.0
2012-07-20 15:20:00,61.49,61.52,61.43,61.5,36700.0,42.4784,42.4991,42.4369,42.4853,36700.0
2012-07-20 15:25:00,61.51,61.52,61.42,61.42,31000.0,42.4922,42.4991,42.43,42.43,31000.0
2012-07-20 15:30:00,61.43,61.45,61.36,61.36,48400.0,42.4369,42.4507,42.3885,42.3885,48400.0
2012-07-20 15:35:00,61.37,61.45,61.37,61.45,57400.0,42.3955,42.4507,42.3955,42.4507,57400.0
2012-07-20 15:40:00,61.46,61.47,61.45,61.47,46900.0,42.4576,42.4645,42.4507,42.4645,46900.0
2012-07-20 15:45:00,61.46,61.48,61.43,61.45,85300.0,42.4576,42.4714,42.4369,42.4507,85300.0
2012-07-20 15:50:00,61.44,61.45,61.37,61.38,93800.0,42.4438,42.4507,42.3955,42.4024,93800.0
2012-07-20 15:55:00,61.37,61.4,61.35,61.38,190100.0,42.3955,42.4162,42.3816,42.4024,190100.0
2012-07-23 09:30:00,60.78,60.86,60.57,60.67,134200.0,41.9879,42.0431,41.8428,41.9119,134200.0
2012-07-23 09:35:00,60.67,60.69,60.51,60.64,59400.0,41.9119,41.9257,41.8014,41.8912,59400.0
2012-07-23 09:40:00,60.64,60.71,60.34,60.45,219300.0,41.8912,41.9395,41.6839,41.7599,219300.0
2012-07-23 09:45:00,60.43,60.63,60.43,60.45,94100.0,41.7461,41.8843,41.7461,41.7599,94100.0
2012-07-23 09:50:00,60.45,60.45,60.25,60.26,104500.0,41.7599,41.7599,41.6217,41.6286,104500.0
2012-07-23 09:55:00,60.27,60.55,60.27,60.52,66400.0,41.6356,41.829,41.6356,41.8083,66400.0
2012-07-23 10:00:00,60.51,60.51,60.46,60.5,33300.0,41.8014,41.8014,41.7668,41.7944,33300.0
2012-07-23 10:05:00,60.5,60.52,60.42,60.43,56400.0,41.7944,41.8083,41.7392,41.7461,56400.0
2012-07-23 10:10:00,60.42,60.45,60.4,60.42,47000.0,41.7392,41.7599,41.7254,41.7392,47000.0
2012-07-23 10:15:00,60.41,60.42,60.36,60.42,26200.0,41.7323,41.7392,41.6977,41.7392,26200.0
2012-07-23 10:20:00,60.42,60.44,60.39,60.41,36300.0,41.7392,41.753,41.7185,41.7323,36300.0
2012-07-23 10:25:00,60.4,60.41,60.33,60.41,45600.0,41.7254,41.7323,41.677,41.7323,45600.0
2012-07-23 10:30:00,60.41,60.42,60.36,60.39,35500.0,41.7323,41.7392,41.6977,41.7185,35500.0
2012-07-23 10:35:00,60.4,60.47,60.39,60.39,46800.0,41.7254,41.7737,41.7185,41.7185,46800.0
2012-07-23 10:40:00,60.4,60.48,60.39,60.45,94600.0,41.7254,41.7806,41.7185,41.7599,94600.0
2012-07-23 10:45:00,60.46,60.5,60.42,60.48,31700.0,41.7668,41.7944,41.7392,41.7806,31700.0
2012-07-23 10:50:00,60.48,60.51,60.46,60.49,30300.0,41.7806,41.8014,41.7668,41.7875,30300.0
2012-07-23 10:55:00,60.49,60.57,60.49,60.53,27500.0,41.7875,41.8428,41.7875,41.8152,27500.0
2012-07-23 11:00:00,60.54,60.61,60.53,60.58,45200.0,41.8221,41.8704,41.8152,41.8497,45200.0
2012-07-23 11:05:00,60.59,60.61,60.53,60.55,31500.0,41.8566,41.8704,41.8152,41.829,31500.0
2012-07-23 11:10:00,60.53,60.59,60.53,60.58,19300.0,41.8152,41.8566,41.8152,41.8497,19300.0
2012-07-23 11:15:00,60.57,60.61,60.54,60.54,62400.0,41.8428,41.8704,41.8221,41.8221,62400.0
2012-07-23 11:20:00,60.55,60.57,60.49,60.5,36600.0,41.829,41.8428,41.7875,41.7944,36600.0
2012-07-23 11:25:00,60.5,60.55,60.5,60.55,26100.0,41.7944,41.829,41.7944,41.829,26100.0
2012-07-23 11:30:00,60.55,60.56,60.44,60.46,38800.0,41.829,41.8359,41.753,41.7668,38800.0
2012-07-23 11:35:00,60.47,60.47,60.31,60.33,26500.0,41.7737,41.7737,41.6632,41.677,26500.0
2012-07-23 11:40:00,60.33,60.42,60.33,60.37,46600.0,41.677,41.7392,41.677,41.7046,46600.0
2012-07-23 11:45:00,60.37,60.45,60.36,60.42,18400.0,41.7046,41.7599,41.6977,41.7392,18400.0
2012-07-23 11:50:00,60.45,60.54,60.43,60.54,41400.0,41.7599,41.8221,41.7461,41.8221,41400.0
2012-07-23 11:55:00,60.54,60.54,60.51,60.53,26800.0,41.8221,41.8221,41.8014,41.8152,26800.0
2012-07-23 12:00:00,60.53,60.58,60.53,60.53,18900.0,41.8152,41.8497,41.8152,41.8152,18900.0
2012-07-23 12:05:00,60.55,60.57,60.54,60.57,18300.0,41.829,41.8428,41.8221,41.8428,18300.0
2012-07-23 12:10:00,60.57,60.59,60.55,60.58,13200.0,41.8428,41.8566,41.829,41.8497,13200.0
2012-07-23 12:15:00,60.58,60.58,60.54,60.55,13100.0,41.8497,41.8497,41.8221,41.829,13100.0
2012-07-23 12:20:00,60.54,60.62,60.54,60.61,25300.0,41.8221,41.8773,41.8221,41.8704,25300.0
2012-07-23 12:25:00,60.61,60.64,60.6,60.64,10200.0,41.8704,41.8912,41.8635,41.8912,10200.0
2012-07-23 12:30:00,60.63,60.66,60.58,60.66,17900.0,41.8843,41.905,41.8497,41.905,17900.0
2012-07-23 12:35:00,60.66,60.75,60.66,60.72,62200.0,41.905,41.9671,41.905,41.9464,62200.0
2012-07-23 12:40:00,60.73,60.75,60.68,60.69,13900.0,41.9533,41.9671,41.9188,41.9257,13900.0
2012-07-23 12:45:00,60.69,60.75,60.69,60.72,16500.0,41.9257,41.9671,41.9257,41.9464,16500.0
2012-07-23 12:50:00,60.72,60.8,60.72,60.78,19700.0,41.9464,42.0017,41.9464,41.9879,19700.0
2012-07-23 12:55:00,60.77,60.78,60.73,60.73,13900.0,41.981,41.9879,41.9533,41.9533,13900.0
2012-07-23 13:00:00,60.74,60.75,60.72,60.73,15100.0,41.9602,41.9671,41.9464,41.9533,15100.0
2012-07-23 13:05:00,60.73,60.74,60.67,60.67,16800.0,41.9533,41.9602,41.9119,41.9119,16800.0
2012-07-23 13:10:00,60.67,60.68,60.62,60.63,21700.0,41.9119,41.9188,41.8773,41.8843,21700.0
2012-07-23 13:15:00,60.63,60.63,60.56,60.61,15900.0,41.8843,41.8843,41.8359,41.8704,15900.0
2012-07-23 13:20:00,60.6,60.61,60.54,60.57,15900.0,41.8635,41.8704,41.8221,41.8428,15900.0
2012-07-23 13:25:00,60.58,60.58,60.51,60.52,11600.0,41.8497,41.8497,41.8014,41.8083,11600.0
2012-07-23 13:30:00,60.52,60.55,60.5,60.53,58600.0,41.8083,41.829,41.7944,41.8152,58600.0
2012-07-23 13:35:00,60.53,60.54,60.5,60.53,19100.0,41.8152,41.8221,41.7944,41.8152,19100.0
2012-07-23 13:40:00,60.53,60.57,60.51,60.57,17500.0,41.8152,41.8428,41.8014,41.8428,17500.0
2012-07-23 13:45:00,60.56,60.58,60.52,60.55,19300.0,41.8359,41.8497,41.8083,41.829,19300.0
2012-07-23 13:50:00,60.56,60.56,60.5,60.52,23500.0,41.8359,41.8359,41.7944,41.8083,23500.0
2012-07-23 13:55:00,60.54,60.56,60.47,60.51,33500.0,41.8221,41.8359,41.7737,41.8014,33500.0
2012-07-23 14:00:00,60.51,60.57,60.5,60.56,28400.0,41.8014,41.8428,41.7944,41.8359,28400.0
2012-07-23 14:05:00,60.57,60.62,60.56,60.6,31900.0,41.8428,41.8773,41.8359,41.8635,31900.0
2012-07-23 14:10:00,60.61,60.63,60.54,60.55,43500.0,41.8704,41.8843,41.8221,41.829,43500.0
2012-07-23 14:15:00,60.55,60.6,60.55,60.56,32400.0,41.829,41.8635,41.829,41.8359,32400.0
2012-07-23 14:20:00,60.56,60.59,60.53,60.54,34700.0,41.8359,41.8566,41.8152,41.8221,34700.0
2012-07-23 14:25:00,60.54,60.57,60.5,60.51,36000.0,41.8221,41.8428,41.7944,41.8014,36000.0
2012-07-23 14:30:00,60.52,60.54,60.48,60.5,31500.0,41.8083,41.8221,41.7806,41.7944,31500.0
2012-07-23 14:35:00,60.51,60.52,60.48,60.5,14900.0,41.8014,41.8083,41.7806,41.7944,14900.0
2012-07-23 14:40:00,60.5,60.51,60.47,60.48,27800.0,41.7944,41.8014,41.7737,41.7806,27800.0
2012-07-23 14:45:00,60.47,60.51,60.46,60.49,24700.0,41.7737,41.8014,41.7668,41.7875,24700.0
2012-07-23 14:50:00,60.48,60.49,60.39,60.41,36200.0,41.7806,41.7875,41.7185,41.7323,36200.0
2012-07-23 14:55:00,60.41,60.47,60.38,60.45,61000.0,41.7323,41.7737,41.7115,41.7599,61000.0
2012-07-23 15:00:00,60.45,60.46,60.38,60.43,34400.0,41.7599,41.7668,41.7115,41.7461,34400.0
2012-07-23 15:05:00,60.43,60.47,60.43,60.44,27700.0,41.7461,41.7737,41.7461,41.753,27700.0
2012-07-23 15:10:00,60.44,60.49,60.43,60.43,30000.0,41.753,41.7875,41.7461,41.7461,30000.0
2012-07-23 15:15:00,60.43,60.47,60.37,60.45,256200.0,41.7461,41.7737,41.7046,41.7599,256200.0
2012-07-23 15:20:00,60.45,60.49,60.4,60.49,38500.0,41.7599,41.7875,41.7254,41.7875,38500.0
2012-07-23 15:25:00,60.49,60.52,60.47,60.49,211400.0,41.7875,41.8083,41.7737,41.7875,211400.0
2012-07-23 15:30:00,60.49,60.52,60.46,60.49,99200.0,41.7875,41.8083,41.7668,41.7875,99200.0
2012-07-23 15:35:00,60.48,60.52,60.48,60.5,64900.0,41.7806,41.8083,41.7806,41.7944,64900.0
2012-07-23 15:40:00,60.5,60.5,60.45,60.48,73300.0,41.7944,41.7944,41.7599,41.7806,73300.0
2012-07-23 15:45:00,60.48,60.52,60.47,60.52,207300.0,41.7806,41.8083,41.7737,41.8083,207300.0
2012-07-23 15:50:00,60.52,60.57,60.51,60.56,128500.0,41.8083,41.8428,41.8014,41.8359,128500.0
2012-07-23 15:55:00,60.55,60.57,60.44,60.45,239800.0,41.829,41.8428,41.753,41.7599,239800.0
2012-07-24 09:30:00,60.52,60.74,60.41,60.56,49500.0,41.8083,41.9602,41.7323,41.8359,49500.0
2012-07-24 09:35:00,60.54,60.83,60.51,60.78,32200.0,41.8221,42.0224,41.8014,41.9879,32200.0
2012-07-24 09:40:00,60.77,60.86,60.68,60.81,38700.0,41.981,42.0431,41.9188,42.0086,38700.0
2012-07-24 09:45:00,60.81,60.83,60.65,60.7,43600.0,42.0086,42.0224,41.8981,41.9326,43600.0
2012-07-24 09:50:00,60.68,60.68,60.45,60.6,48500.0,41.9188,41.9188,41.7599,41.8635,48500.0
2012-07-24 09:55:00,60.6,60.62,60.37,60.38,72200.0,41.8635,41.8773,41.7046,41.7115,72200.0
2012-07-24 10:00:00,60.4,60.5,60.39,60.48,37400.0,41.7254,41.7944,41.7185,41.7806,37400.0
2012-07-24 10:05:00,60.46,60.47,60.4,60.45,30600.0,41.7668,41.7737,41.7254,41.7599,30600.0
2012-07-24 10:10:00,60.44,60.5,60.41,60.43,26500.0,41.753,41.7944,41.7323,41.7461,26500.0
2012-07-24 10:15:00,60.44,60.45,60.38,60.38,55700.0,41.753,41.7599,41.7115,41.7115,55700.0
2012-07-24 10:20:00,60.38,60.39,60.22,60.26,69600.0,41.7115,41.7185,41.601,41.6286,69600.0
2012-07-24 10:25:00,60.26,60.34,60.25,60.34,31800.0,41.6286,41.6839,41.6217,41.6839,31800.0
2012-07-24 10:30:00,60.34,60.44,60.32,60.4,87200.0,41.6839,41.753,41.6701,41.7254,87200.0
2012-07-24 10:35:00,60.4,60.43,60.38,60.39,30100.0,41.7254,41.7461,41.7115,41.7185,30100.0
2012-07-24 10:40:00,60.4,60.43,60.37,60.4,43000.0,41.7254,41.7461,41.7046,41.7254,43000.0
2012-07-24 10:45:00,60.41,60.42,60.29,60.37,55200.0,41.7323,41.7392,41.6494,41.7046,55200.0
2012-07-24 10:50:00,60.38,60.55,60.37,60.54,92600.0,41.7115,41.829,41.7046,41.8221,92600.0
2012-07-24 10:55:00,60.53,60.62,60.53,60.62,43900.0,41.8152,41.8773,41.8152,41.8773,43900.0
2012-07-24 11:00:00,60.62,60.69,60.53,60.69,46000.0,41.8773,41.9257,41.8152,41.9257,46000.0
2012-07-24 11:05:00,60.7,60.7,60.58,60.62,48700.0,41.9326,41.9326,41.8497,41.8773,48700.0
2012-07-24 11:10:00,60.62,60.66,60.6,60.65,45700.0,41.8773,41.905,41.8635,41.8981,45700.0
2012-07-24 11:15:00,60.66,60.81,60.62,60.79,145700.0,41.905,42.0086,41.8773,41.9948,145700.0
2012-07-24 11:20:00,60.79,60.82,60.73,60.8,33400.0,41.9948,42.0155,41.9533,42.0017,33400.0
2012-07-24 11:25:00,60.79,60.81,60.72,60.73,30000.0,41.9948,42.0086,41.9464,41.9533,30000.0
2012-07-24 11:30:00,60.71,60.77,60.56,60.56,28200.0,41.9395,41.981,41.8359,41.8359,28200.0
2012-07-24 11:35:00,60.57,60.6,60.43,60.54,70400.0,41.8428,41.8635,41.7461,41.8221,70400.0
2012-07-24 11:40:00,60.54,60.56,60.43,60.5,162500.0,41.8221,41.8359,41.7461,41.7944,162500.0
2012-07-24 11:45:00,60.51,60.61,60.5,60.59,22100.0,41.8014,41.8704,41.7944,41.8566,22100.0
2012-07-24 11:50:00,60.6,60.61,60.59,60.6,15800.0,41.8635,41.8704,41.8566,41.8635,15800.0
2012-07-24 11:55:00,60.59,60.59,60.54,60.57,25300.0,41.8566,41.8566,41.8221,41.8428,25300.0
2012-07-24 12:00:00,60.56,60.56,60.38,60.41,44600.0,41.8359,41.8359,41.7115,41.7323,44600.0
2012-07-24 12:05:00,60.41,60.45,60.4,60.4,25500.0,41.7323,41.7599,41.7254,41.7254,25500.0
2012-07-24 12:10:00,60.4,60.45,60.4,60.44,51300.0,41.7254,41.7599,41.7254,41.753,51300.0
2012-07-24 12:15:00,60.44,60.46,60.38,60.38,52900.0,41.753,41.7668,41.7115,41.7115,52900.0
2012-07-24 12:20:00,60.37,60.38,60.2,60.24,33600.0,41.7046,41.7115,41.5872,41.6148,33600.0
2012-07-24 12:25:00,60.24,60.25,60.17,60.25,22500.0,41.6148,41.6217,41.5665,41.6217,22500.0
2012-07-24 12:30:00,60.24,60.26,60.23,60.25,31900.0,41.6148,41.6286,41.6079,41.6217,31900.0
2012-07-24 12:35:00,60.25,60.3,60.23,60.28,20900.0,41.6217,41.6563,41.6079,41.6425,20900.0
2012-07-24 12:40:00,60.28,60.3,60.25,60.3,7900.0,41.6425,41.6563,41.6217,41.6563,7900.0
2012-07-24 12:45:00,60.31,60.34,60.25,60.28,39500.0,41.6632,41.6839,41.6217,41.6425,39500.0
2012-07-24 12:50:00,60.28,60.31,60.27,60.3,9700.0,41.6425,41.6632,41.6356,41.6563,9700.0
2012-07-24 12:55:00,60.31,60.38,60.31,60.36,17600.0,41.6632,41.7115,41.6632,41.6977,17600.0
2012-07-24 13:00:00,60.35,60.37,60.31,60.32,23200.0,41.6908,41.7046,41.6632,41.6701,23200.0
2012-07-24 13:05:00,60.32,60.33,60.3,60.31,16800.0,41.6701,41.677,41.6563,41.6632,16800.0
2012-07-24 13:10:00,60.3,60.38,60.29,60.38,14700.0,41.6563,41.7115,41.6494,41.7115,14700.0
2012-07-24 13:15:00,60.38,60.39,60.31,60.35,16700.0,41.7115,41.7185,41.6632,41.6908,16700.0
2012-07-24 13:20:00,60.33,60.36,60.32,60.34,17300.0,41.677,41.6977,41.6701,41.6839,17300.0
2012-07-24 13:25:00,60.34,60.34,60.29,60.32,10000.0,41.6839,41.6839,41.6494,41.6701,10000.0
2012-07-24 13:30:00,60.32,60.37,60.28,60.36,18000.0,41.6701,41.7046,41.6425,41.6977,18000.0
2012-07-24 13:35:00,60.35,60.38,60.32,60.37,27500.0,41.6908,41.7115,41.6701,41.7046,27500.0
2012-07-24 13:40:00,60.37,60.39,60.31,60.34,24700.0,41.7046,41.7185,41.6632,41.6839,24700.0
2012-07-24 13:45:00,60.34,60.37,60.3,60.3,23400.0,41.6839,41.7046,41.6563,41.6563,23400.0
2012-07-24 13:50:00,60.31,60.45,60.3,60.42,31700.0,41.6632,41.7599,41.6563,41.7392,31700.0
2012-07-24 13:55:00,60.44,60.5,60.43,60.45,34500.0,41.753,41.7944,41.7461,41.7599,34500.0
2012-07-24 14:00:00,60.46,60.47,60.4,60.46,78900.0,41.7668,41.7737,41.7254,41.7668,78900.0
2012-07-24 14:05:00,60.46,60.49,60.41,60.44,20500.0,41.7668,41.7875,41.7323,41.753,20500.0
2012-07-24 14:10:00,60.43,60.46,60.41,60.45,11500.0,41.7461,41.7668,41.7323,41.7599,11500.0
2012-07-24 14:15:00,60.45,60.49,60.44,60.46,29100.0,41.7599,41.7875,41.753,41.7668,29100.0
2012-07-24 14:20:00,60.47,60.51,60.46,60.49,36900.0,41.7737,41.8014,41.7668,41.7875,36900.0
2012-07-24 14:25:00,60.49,60.49,60.37,60.37,32600.0,41.7875,41.7875,41.7046,41.7046,32600.0
2012-07-24 14:30:00,60.37,60.4,60.33,60.4,28600.0,41.7046,41.7254,41.677,41.7254,28600.0
2012-07-24 14:35:00,60.4,60.43,60.38,60.42,34700.0,41.7254,41.7461,41.7115,41.7392,34700.0
2012-07-24 14:40:00,60.41,60.47,60.41,60.47,11900.0,41.7323,41.7737,41.7323,41.7737,11900.0
2012-07-24 14:45:00,60.46,60.46,60.42,60.44,23500.0,41.7668,41.7668,41.7392,41.753,23500.0
2012-07-24 14:50:00,60.45,60.45,60.39,60.39,24300.0,41.7599,41.7599,41.7185,41.7185,24300.0
2012-07-24 14:55:00,60.38,60.46,60.37,60.45,30600.0,41.7115,41.7668,41.7046,41.7599,30600.0
2012-07-24 15:00:00,60.44,60.46,60.43,60.45,23600.0,41.753,41.7668,41.7461,41.7599,23600.0
2012-07-24 15:05:00,60.45,60.46,60.39,60.39,47600.0,41.7599,41.7668,41.7185,41.7185,47600.0
2012-07-24 15:10:00,60.4,60.45,60.37,60.41,41800.0,41.7254,41.7599,41.7046,41.7323,41800.0
2012-07-24 15:15:00,60.41,60.41,60.35,60.38,30000.0,41.7323,41.7323,41.6908,41.7115,30000.0
2012-07-24 15:20:00,60.38,60.46,60.35,60.45,49300.0,41.7115,41.7668,41.6908,41.7599,49300.0
2012-07-24 15:25:00,60.46,60.47,60.42,60.47,80300.0,41.7668,41.7737,41.7392,41.7737,80300.0
2012-07-24 15:30:00,60.47,60.47,60.41,60.46,92400.0,41.7737,41.7737,41.7323,41.7668,92400.0
2012-07-24 15:35:00,60.46,60.5,60.41,60.49,65800.0,41.7668,41.7944,41.7323,41.7875,65800.0
2012-07-24 15:40:00,60.49,60.56,60.48,60.52,127200.0,41.7875,41.8359,41.7806,41.8083,127200.0
2012-07-24 15:45:00,60.52,60.52,60.43,60.44,79900.0,41.8083,41.8083,41.7461,41.753,79900.0
2012-07-24 15:50:00,60.44,60.6,60.41,60.55,154100.0,41.753,41.8635,41.7323,41.829,154100.0
2012-07-24 15:55:00,60.55,60.62,60.54,60.56,215400.0,41.829,41.8773,41.8221,41.8359,215400.0
2012-07-25 09:30:00,60.73,60.88,60.49,60.55,64800.0,41.9533,42.057,41.7875,41.829,64800.0
2012-07-25 09:35:00,60.58,60.77,60.55,60.7,51300.0,41.8497,41.981,41.829,41.9326,51300.0
2012-07-25 09:40:00,60.71,60.72,60.33,60.38,56800.0,41.9395,41.9464,41.677,41.7115,56800.0
2012-07-25 09:45:00,60.38,60.46,60.24,60.4,103300.0,41.7115,41.7668,41.6148,41.7254,103300.0
2012-07-25 09:50:00,60.4,60.43,60.26,60.41,66600.0,41.7254,41.7461,41.6286,41.7323,66600.0
2012-07-25 09:55:00,60.41,60.41,60.27,60.3,41900.0,41.7323,41.7323,41.6356,41.6563,41900.0
2012-07-25 10:00:00,60.3,60.35,60.21,60.24,80800.0,41.6563,41.6908,41.5941,41.6148,80800.0
2012-07-25 10:05:00,60.24,60.34,60.22,60.33,61500.0,41.6148,41.6839,41.601,41.677,61500.0
2012-07-25 10:10:00,60.33,60.56,60.32,60.56,72200.0,41.677,41.8359,41.6701,41.8359,72200.0
2012-07-25 10:15:00,60.56,60.57,60.46,60.46,36900.0,41.8359,41.8428,41.7668,41.7668,36900.0
2012-07-25 10:20:00,60.46,60.51,60.37,60.38,40000.0,41.7668,41.8014,41.7046,41.7115,40000.0
2012-07-25 10:25:00,60.4,60.43,60.36,60.41,31800.0,41.7254,41.7461,41.6977,41.7323,31800.0
2012-07-25 10:30:00,60.41,60.41,60.34,60.36,28700.0,41.7323,41.7323,41.6839,41.6977,28700.0
2012-07-25 10:35:00,60.36,60.39,60.31,60.34,42800.0,41.6977,41.7185,41.6632,41.6839,42800.0
2012-07-25 10:40:00,60.34,60.41,60.34,60.41,31700.0,41.6839,41.7323,41.6839,41.7323,31700.0
2012-07-25 10:45:00,60.4,60.4,60.28,60.28,26000.0,41.7254,41.7254,41.6425,41.6425,26000.0
2012-07-25 10:50:00,60.29,60.32,60.21,60.22,37900.0,41.6494,41.6701,41.5941,41.601,37900.0
2012-07-25 10:55:00,60.22,60.24,60.14,60.2,43200.0,41.601,41.6148,41.5458,41.5872,43200.0
2012-07-25 11:00:00,60.2,60.23,60.14,60.2,30800.0,41.5872,41.6079,41.5458,41.5872,30800.0
2012-07-25 11:05:00,60.21,60.21,60.11,60.11,53700.0,41.5941,41.5941,41.525,41.525,53700.0
2012-07-25 11:10:00,60.12,60.15,60.1,60.14,44700.0,41.5319,41.5527,41.5181,41.5458,44700.0
2012-07-25 11:15:00,60.13,60.17,60.06,60.07,47800.0,41.5388,41.5665,41.4905,41.4974,47800.0
2012-07-25 11:20:00,60.07,60.1,60.02,60.03,62500.0,41.4974,41.5181,41.4629,41.4698,62500.0
2012-07-25 11:25:00,60.04,60.09,60.0,60.04,71900.0,41.4767,41.5112,41.449,41.4767,71900.0
2012-07-25 11:30:00,60.04,60.08,60.01,60.02,46600.0,41.4767,41.5043,41.4559,41.4629,46600.0
2012-07-25 11:35:00,60.02,60.04,60.0,60.03,49800.0,41.4629,41.4767,41.449,41.4698,49800.0
2012-07-25 11:40:00,60.03,60.05,60.01,60.03,26600.0,41.4698,41.4836,41.4559,41.4698,26600.0
2012-07-25 11:45:00,60.02,60.07,60.02,60.06,36400.0,41.4629,41.4974,41.4629,41.4905,36400.0
2012-07-25 11:50:00,60.07,60.17,60.07,60.16,53600.0,41.4974,41.5665,41.4974,41.5596,53600.0
2012-07-25 11:55:00,60.17,60.17,60.1,60.11,22700.0,41.5665,41.5665,41.5181,41.525,22700.0
2012-07-25 12:00:00,60.11,60.16,60.1,60.16,17100.0,41.525,41.5596,41.5181,41.5596,17100.0
2012-07-25 12:05:00,60.16,60.16,60.12,60.12,17600.0,41.5596,41.5596,41.5319,41.5319,17600.0
2012-07-25 12:10:00,60.13,60.17,60.08,60.1,32200.0,41.5388,41.5665,41.5043,41.5181,32200.0
2012-07-25 12:15:00,60.11,60.12,60.05,60.09,31000.0,41.525,41.5319,41.4836,41.5112,31000.0
2012-07-25 12:20:00,60.09,60.15,60.09,60.14,11400.0,41.5112,41.5527,41.5112,41.5458,11400.0
2012-07-25 12:25:00,60.15,60.16,60.12,60.14,28200.0,41.5527,41.5596,41.5319,41.5458,28200.0
2012-07-25 12:30:00,60.14,60.26,60.14,60.19,41400.0,41.5458,41.6286,41.5458,41.5803,41400.0
2012-07-25 12:35:00,60.19,60.26,60.19,60.25,20900.0,41.5803,41.6286,41.5803,41.6217,20900.0
2012-07-25 12:40:00,60.24,60.24,60.18,60.21,18100.0,41.6148,41.6148,41.5734,41.5941,18100.0
2012-07-25 12:45:00,60.21,60.28,60.21,60.24,29300.0,41.5941,41.6425,41.5941,41.6148,29300.0
2012-07-25 12:50:00,60.24,60.29,60.23,60.28,26600.0,41.6148,41.6494,41.6079,41.6425,26600.0
2012-07-25 12:55:00,60.28,60.28,60.2,60.22,19000.0,41.6425,41.6425,41.5872,41.601,19000.0
2012-07-25 13:00:00,60.2,60.28,60.2,60.28,21300.0,41.5872,41.6425,41.5872,41.6425,21300.0
2012-07-25 13:05:00,60.28,60.35,60.25,60.25,60000.0,41.6425,41.6908,41.6217,41.6217,60000.0
2012-07-25 13:10:00,60.26,60.27,60.2,60.21,19400.0,41.6286,41.6356,41.5872,41.5941,19400.0
2012-07-25 13:15:00,60.22,60.31,60.21,60.31,26500.0,41.601,41.6632,41.5941,41.6632,26500.0
2012-07-25 13:20:00,60.31,60.36,60.3,60.34,20100.0,41.6632,41.6977,41.6563,41.6839,20100.0
2012-07-25 13:25:00,60.33,60.36,60.29,60.36,20700.0,41.677,41.6977,41.6494,41.6977,20700.0
2012-07-25 13:30:00,60.36,60.4,60.35,60.39,18400.0,41.6977,41.7254,41.6908,41.7185,18400.0
2012-07-25 13:35:00,60.39,60.51,60.39,60.5,30100.0,41.7185,41.8014,41.7185,41.7944,30100.0
2012-07-25 13:40:00,60.5,60.51,60.41,60.45,22500.0,41.7944,41.8014,41.7323,41.7599,22500.0
2012-07-25 13:45:00,60.45,60.47,60.38,60.38,22900.0,41.7599,41.7737,41.7115,41.7115,22900.0
2012-07-25 13:50:00,60.38,60.43,60.36,60.41,18200.0,41.7115,41.7461,41.6977,41.7323,18200.0
2012-07-25 13:55:00,60.42,60.49,60.41,60.48,16600.0,41.7392,41.7875,41.7323,41.7806,16600.0
2012-07-25 14:00:00,60.48,60.53,60.45,60.45,28700.0,41.7806,41.8152,41.7599,41.7599,28700.0
2012-07-25 14:05:00,60.45,60.5,60.45,60.48,11300.0,41.7599,41.7944,41.7599,41.7806,11300.0
2012-07-25 14:10:00,60.48,60.55,60.48,60.52,13000.0,41.7806,41.829,41.7806,41.8083,13000.0
2012-07-25 14:15:00,60.52,60.53,60.45,60.53,25300.0,41.8083,41.8152,41.7599,41.8152,25300.0
2012-07-25 14:20:00,60.51,60.59,60.51,60.57,25600.0,41.8014,41.8566,41.8014,41.8428,25600.0
2012-07-25 14:25:00,60.57,60.61,60.56,60.6,19200.0,41.8428,41.8704,41.8359,41.8635,19200.0
2012-07-25 14:30:00,60.61,60.64,60.58,60.63,48800.0,41.8704,41.8912,41.8497,41.8843,48800.0
2012-07-25 14:35:00,60.62,60.69,60.61,60.61,32900.0,41.8773,41.9257,41.8704,41.8704,32900.0
2012-07-25 14:40:00,60.61,60.64,60.57,60.59,29300.0,41.8704,41.8912,41.8428,41.8566,29300.0
2012-07-25 14:45:00,60.59,60.71,60.59,60.7,39500.0,41.8566,41.9395,41.8566,41.9326,39500.0
2012-07-25 14:50:00,60.69,60.75,60.68,60.72,40300.0,41.9257,41.9671,41.9188,41.9464,40300.0
2012-07-25 14:55:00,60.71,60.72,60.56,60.56,28300.0,41.9395,41.9464,41.8359,41.8359,28300.0
2012-07-25 15:00:00,60.56,60.6,60.55,60.55,25300.0,41.8359,41.8635,41.829,41.829,25300.0
2012-07-25 15:05:00,60.54,60.54,60.51,60.52,26100.0,41.8221,41.8221,41.8014,41.8083,26100.0
2012-07-25 15:10:00,60.52,60.53,60.45,60.45,44400.0,41.8083,41.8152,41.7599,41.7599,44400.0
2012-07-25 15:15:00,60.45,60.48,60.43,60.44,33700.0,41.7599,41.7806,41.7461,41.753,33700.0
2012-07-25 15:20:00,60.44,60.47,60.37,60.43,30500.0,41.753,41.7737,41.7046,41.7461,30500.0
2012-07-25 15:25:00,60.43,60.46,60.35,60.46,28300.0,41.7461,41.7668,41.6908,41.7668,28300.0
2012-07-25 15:30:00,60.45,60.46,60.36,60.38,41700.0,41.7599,41.7668,41.6977,41.7115,41700.0
2012-07-25 15:35:00,60.38,60.43,60.35,60.39,76900.0,41.7115,41.7461,41.6908,41.7185,76900.0
2012-07-25 15:40:00,60.39,60.48,60.33,60.39,70300.0,41.7185,41.7806,41.677,41.7185,70300.0
2012-07-25 15:45:00,60.4,60.41,60.31,60.36,65600.0,41.7254,41.7323,41.6632,41.6977,65600.0
2012-07-25 15:50:00,60.36,60.39,60.32,60.37,65200.0,41.6977,41.7185,41.6701,41.7046,65200.0
2012-07-25 15:55:00,60.36,60.39,60.33,60.37,118300.0,41.6977,41.7185,41.677,41.7046,118300.0
2012-07-26 09:30:00,61.15,61.38,60.95,61.32,152100.0,42.2435,42.4024,42.1053,42.3609,152100.0
2012-07-26 09:35:00,61.34,61.37,61.04,61.19,59400.0,42.3747,42.3955,42.1675,42.2711,59400.0
2012-07-26 09:40:00,61.13,61.24,61.03,61.17,42200.0,42.2297,42.3056,42.1606,42.2573,42200.0
2012-07-26 09:45:00,61.12,61.25,61.07,61.08,74100.0,42.2228,42.3126,42.1882,42.1951,74100.0
2012-07-26 09:50:00,61.07,61.07,60.97,61.02,82200.0,42.1882,42.1882,42.1191,42.1537,82200.0
2012-07-26 09:55:00,61.02,61.07,60.99,61.03,39300.0,42.1537,42.1882,42.1329,42.1606,39300.0
2012-07-26 10:00:00,61.02,61.06,60.94,60.95,57000.0,42.1537,42.1813,42.0984,42.1053,57000.0
2012-07-26 10:05:00,60.96,60.97,60.9,60.92,62500.0,42.1122,42.1191,42.0708,42.0846,62500.0
2012-07-26 10:10:00,60.92,60.97,60.9,60.94,24000.0,42.0846,42.1191,42.0708,42.0984,24000.0
2012-07-26 10:15:00,60.94,61.06,60.93,60.96,53400.0,42.0984,42.1813,42.0915,42.1122,53400.0
2012-07-26 10:20:00,60.96,60.99,60.93,60.98,27200.0,42.1122,42.1329,42.0915,42.126,27200.0
2012-07-26 10:25:00,60.99,61.02,60.9,60.9,37100.0,42.1329,42.1537,42.0708,42.0708,37100.0
2012-07-26 10:30:00,60.9,60.95,60.83,60.84,34200.0,42.0708,42.1053,42.0224,42.0293,34200.0
2012-07-26 10:35:00,60.84,60.85,60.75,60.83,73500.0,42.0293,42.0362,41.9671,42.0224,73500.0
2012-07-26 10:40:00,60.83,60.85,60.74,60.79,44100.0,42.0224,42.0362,41.9602,41.9948,44100.0
2012-07-26 10:45:00,60.77,60.78,60.73,60.75,25600.0,41.981,41.9879,41.9533,41.9671,25600.0
2012-07-26 10:50:00,60.75,60.79,60.7,60.79,26900.0,41.9671,41.9948,41.9326,41.9948,26900.0
2012-07-26 10:55:00,60.78,60.9,60.78,60.9,43900.0,41.9879,42.0708,41.9879,42.0708,43900.0
2012-07-26 11:00:00,60.89,60.89,60.76,60.8,30800.0,42.0639,42.0639,41.9741,42.0017,30800.0
2012-07-26 11:05:00,60.79,60.81,60.72,60.81,14600.0,41.9948,42.0086,41.9464,42.0086,14600.0
2012-07-26 11:10:00,60.8,60.86,60.8,60.85,16200.0,42.0017,42.0431,42.0017,42.0362,16200.0
2012-07-26 11:15:00,60.85,60.92,60.84,60.88,32300.0,42.0362,42.0846,42.0293,42.057,32300.0
2012-07-26 11:20:00,60.89,60.89,60.8,60.83,66000.0,42.0639,42.0639,42.0017,42.0224,66000.0
2012-07-26 11:25:00,60.84,60.93,60.83,60.92,32100.0,42.0293,42.0915,42.0224,42.0846,32100.0
2012-07-26 11:30:00,60.93,60.99,60.91,60.96,18500.0,42.0915,42.1329,42.0777,42.1122,18500.0
2012-07-26 11:35:00,60.95,60.95,60.92,60.95,6200.0,42.1053,42.1053,42.0846,42.1053,6200.0
2012-07-26 11:40:00,60.95,60.95,60.89,60.9,15100.0,42.1053,42.1053,42.0639,42.0708,15100.0
2012-07-26 11:45:00,60.89,60.92,60.85,60.92,20400.0,42.0639,42.0846,42.0362,42.0846,20400.0
2012-07-26 11:50:00,60.92,60.92,60.85,60.88,8000.0,42.0846,42.0846,42.0362,42.057,8000.0
2012-07-26 11:55:00,60.88,60.92,60.81,60.82,30100.0,42.057,42.0846,42.0086,42.0155,30100.0
2012-07-26 12:00:00,60.82,60.85,60.79,60.79,16500.0,42.0155,42.0362,41.9948,41.9948,16500.0
2012-07-26 12:05:00,60.79,60.86,60.76,60.84,24700.0,41.9948,42.0431,41.9741,42.0293,24700.0
2012-07-26 12:10:00,60.84,60.88,60.79,60.87,34500.0,42.0293,42.057,41.9948,42.05,34500.0
2012-07-26 12:15:00,60.87,60.93,60.86,60.89,17100.0,42.05,42.0915,42.0431,42.0639,17100.0
2012-07-26 12:20:00,60.9,60.98,60.89,60.95,69500.0,42.0708,42.126,42.0639,42.1053,69500.0
2012-07-26 12:25:00,60.95,60.96,60.94,60.95,14600.0,42.1053,42.1122,42.0984,42.1053,14600.0
2012-07-26 12:30:00,60.94,60.97,60.92,60.96,13300.0,42.0984,42.1191,42.0846,42.1122,13300.0
2012-07-26 12:35:00,60.97,60.99,60.93,60.97,19100.0,42.1191,42.1329,42.0915,42.1191,19100.0
2012-07-26 12:40:00,60.97,61.0,60.95,60.95,19300.0,42.1191,42.1399,42.1053,42.1053,19300.0
2012-07-26 12:45:00,60.94,60.95,60.93,60.95,7300.0,42.0984,42.1053,42.0915,42.1053,7300.0
2012-07-26 12:50:00,60.95,60.97,60.91,60.96,20400.0,42.1053,42.1191,42.0777,42.1122,20400.0
2012-07-26 12:55:00,60.97,61.05,60.95,61.02,26300.0,42.1191,42.1744,42.1053,42.1537,26300.0
2012-07-26 13:00:00,61.02,61.1,61.01,61.1,31100.0,42.1537,42.2089,42.1468,42.2089,31100.0
2012-07-26 13:05:00,61.09,61.1,61.06,61.07,19700.0,42.202,42.2089,42.1813,42.1882,19700.0
2012-07-26 13:10:00,61.06,61.09,61.06,61.08,9200.0,42.1813,42.202,42.1813,42.1951,9200.0
2012-07-26 13:15:00,61.07,61.11,61.07,61.08,23300.0,42.1882,42.2158,42.1882,42.1951,23300.0
2012-07-26 13:20:00,61.09,61.1,61.04,61.08,27400.0,42.202,42.2089,42.1675,42.1951,27400.0
2012-07-26 13:25:00,61.08,61.14,61.07,61.12,43600.0,42.1951,42.2366,42.1882,42.2228,43600.0
2012-07-26 13:30:00,61.12,61.17,61.08,61.11,43400.0,42.2228,42.2573,42.1951,42.2158,43400.0
2012-07-26 13:35:00,61.09,61.19,61.08,61.14,44200.0,42.202,42.2711,42.1951,42.2366,44200.0
2012-07-26 13:40:00,61.14,61.15,61.1,61.12,25800.0,42.2366,42.2435,42.2089,42.2228,25800.0
2012-07-26 13:45:00,61.12,61.19,61.11,61.14,31000.0,42.2228,42.2711,42.2158,42.2366,31000.0
2012-07-26 13:50:00,61.14,61.14,61.07,61.09,24900.0,42.2366,42.2366,42.1882,42.202,24900.0
2012-07-26 13:55:00,61.09,61.15,61.07,61.14,30600.0,42.202,42.2435,42.1882,42.2366,30600.0
2012-07-26 14:00:00,61.14,61.21,61.13,61.14,34400.0,42.2366,42.2849,42.2297,42.2366,34400.0
2012-07-26 14:05:00,61.14,61.21,61.12,61.14,36000.0,42.2366,42.2849,42.2228,42.2366,36000.0
2012-07-26 14:10:00,61.15,61.17,61.12,61.12,16200.0,42.2435,42.2573,42.2228,42.2228,16200.0
2012-07-26 14:15:00,61.13,61.17,61.12,61.15,19400.0,42.2297,42.2573,42.2228,42.2435,19400.0
2012-07-26 14:20:00,61.13,61.16,61.1,61.14,25300.0,42.2297,42.2504,42.2089,42.2366,25300.0
2012-07-26 14:25:00,61.14,61.19,61.13,61.17,22100.0,42.2366,42.2711,42.2297,42.2573,22100.0
2012-07-26 14:30:00,61.17,61.2,61.1,61.12,35500.0,42.2573,42.278,42.2089,42.2228,35500.0
2012-07-26 14:35:00,61.12,61.16,61.12,61.12,45400.0,42.2228,42.2504,42.2228,42.2228,45400.0
2012-07-26 14:40:00,61.12,61.14,61.08,61.1,33000.0,42.2228,42.2366,42.1951,42.2089,33000.0
2012-07-26 14:45:00,61.1,61.14,61.08,61.12,36300.0,42.2089,42.2366,42.1951,42.2228,36300.0
2012-07-26 14:50:00,61.11,61.18,61.1,61.16,29000.0,42.2158,42.2642,42.2089,42.2504,29000.0
2012-07-26 14:55:00,61.17,61.17,61.08,61.09,29700.0,42.2573,42.2573,42.1951,42.202,29700.0
2012-07-26 15:00:00,61.1,61.14,61.1,61.13,20200.0,42.2089,42.2366,42.2089,42.2297,20200.0
2012-07-26 15:05:00,61.11,61.12,61.08,61.11,22000.0,42.2158,42.2228,42.1951,42.2158,22000.0
2012-07-26 15:10:00,61.1,61.17,61.1,61.14,28800.0,42.2089,42.2573,42.2089,42.2366,28800.0
2012-07-26 15:15:00,61.14,61.15,61.08,61.09,23700.0,42.2366,42.2435,42.1951,42.202,23700.0
2012-07-26 15:20:00,61.1,61.1,61.02,61.05,38200.0,42.2089,42.2089,42.1537,42.1744,38200.0
2012-07-26 15:25:00,61.06,61.11,61.04,61.09,33300.0,42.1813,42.2158,42.1675,42.202,33300.0
2012-07-26 15:30:00,61.09,61.12,61.05,61.11,55600.0,42.202,42.2228,42.1744,42.2158,55600.0
2012-07-26 15:35:00,61.11,61.15,61.1,61.14,59600.0,42.2158,42.2435,42.2089,42.2366,59600.0
2012-07-26 15:40:00,61.14,61.21,61.13,61.19,120100.0,42.2366,42.2849,42.2297,42.2711,120100.0
2012-07-26 15:45:00,61.2,61.22,61.13,61.16,119000.0,42.278,42.2918,42.2297,42.2504,119000.0
2012-07-26 15:50:00,61.16,61.17,61.09,61.12,81200.0,42.2504,42.2573,42.202,42.2228,81200.0
2012-07-26 15:55:00,61.11,61.16,61.06,61.09,140400.0,42.2158,42.2504,42.1813,42.202,140400.0
2012-07-27 09:30:00,61.25,61.44,61.22,61.38,72000.0,42.3126,42.4438,42.2918,42.4024,72000.0
2012-07-27 09:35:00,61.34,61.59,61.34,61.5,58600.0,42.3747,42.5474,42.3747,42.4853,58600.0
2012-07-27 09:40:00,61.5,61.5,61.35,61.38,39500.0,42.4853,42.4853,42.3816,42.4024,39500.0
2012-07-27 09:45:00,61.39,61.47,61.33,61.46,42700.0,42.4093,42.4645,42.3678,42.4576,42700.0
2012-07-27 09:50:00,61.44,61.55,61.43,61.54,45500.0,42.4438,42.5198,42.4369,42.5129,45500.0
2012-07-27 09:55:00,61.55,61.66,61.54,61.62,23600.0,42.5198,42.5958,42.5129,42.5682,23600.0
2012-07-27 10:00:00,61.62,61.72,61.59,61.68,41800.0,42.5682,42.6372,42.5474,42.6096,41800.0
2012-07-27 10:05:00,61.67,61.71,61.58,61.58,26100.0,42.6027,42.6303,42.5405,42.5405,26100.0
2012-07-27 10:10:00,61.58,61.63,61.55,61.58,29300.0,42.5405,42.5751,42.5198,42.5405,29300.0
2012-07-27 10:15:00,61.58,61.66,61.55,61.65,44700.0,42.5405,42.5958,42.5198,42.5889,44700.0
2012-07-27 10:20:00,61.65,61.67,61.55,61.55,26300.0,42.5889,42.6027,42.5198,42.5198,26300.0
2012-07-27 10:25:00,61.56,61.58,61.44,61.44,53500.0,42.5267,42.5405,42.4438,42.4438,53500.0
2012-07-27 10:30:00,61.44,61.49,61.4,61.41,35400.0,42.4438,42.4784,42.4162,42.4231,35400.0
2012-07-27 10:35:00,61.41,61.48,61.41,61.47,17300.0,42.4231,42.4714,42.4231,42.4645,17300.0
2012-07-27 10:40:00,61.47,61.49,61.44,61.47,24800.0,42.4645,42.4784,42.4438,42.4645,24800.0
2012-07-27 10:45:00,61.47,61.48,61.42,61.46,42200.0,42.4645,42.4714,42.43,42.4576,42200.0
2012-07-27 10:50:00,61.45,61.5,61.45,61.46,27300.0,42.4507,42.4853,42.4507,42.4576,27300.0
2012-07-27 10:55:00,61.48,61.51,61.47,61.47,52500.0,42.4714,42.4922,42.4645,42.4645,52500.0
2012-07-27 11:00:00,61.47,61.54,61.47,61.51,35000.0,42.4645,42.5129,42.4645,42.4922,35000.0
2012-07-27 11:05:00,61.52,61.53,61.48,61.5,27500.0,42.4991,42.506,42.4714,42.4853,27500.0
2012-07-27 11:10:00,61.5,61.5,61.45,61.49,25200.0,42.4853,42.4853,42.4507,42.4784,25200.0
2012-07-27 11:15:00,61.49,61.57,61.48,61.56,26500.0,42.4784,42.5336,42.4714,42.5267,26500.0
2012-07-27 11:20:00,61.57,61.64,61.52,61.64,62100.0,42.5336,42.582,42.4991,42.582,62100.0
2012-07-27 11:25:00,61.64,61.65,61.57,61.57,17600.0,42.582,42.5889,42.5336,42.5336,17600.0
2012-07-27 11:30:00,61.56,61.63,61.56,61.61,20400.0,42.5267,42.5751,42.5267,42.5613,20400.0
2012-07-27 11:35:00,61.61,61.61,61.52,61.53,15300.0,42.5613,42.5613,42.4991,42.506,15300.0
2012-07-27 11:40:00,61.53,61.59,61.52,61.53,20400.0,42.506,42.5474,42.4991,42.506,20400.0
2012-07-27 11:45:00,61.53,61.56,61.52,61.53,8000.0,42.506,42.5267,42.4991,42.506,8000.0
2012-07-27 11:50:00,61.54,61.57,61.52,61.54,19600.0,42.5129,42.5336,42.4991,42.5129,19600.0
2012-07-27 11:55:00,61.55,61.55,61.49,61.49,15600.0,42.5198,42.5198,42.4784,42.4784,15600.0
2012-07-27 12:00:00,61.5,61.5,61.42,61.46,22500.0,42.4853,42.4853,42.43,42.4576,22500.0
2012-07-27 12:05:00,61.45,61.46,61.37,61.37,21800.0,42.4507,42.4576,42.3955,42.3955,21800.0
2012-07-27 12:10:00,61.38,61.46,61.37,61.46,23900.0,42.4024,42.4576,42.3955,42.4576,23900.0
2012-07-27 12:15:00,61.46,61.46,61.36,61.39,15100.0,42.4576,42.4576,42.3885,42.4093,15100.0
2012-07-27 12:20:00,61.39,61.43,61.39,61.42,17700.0,42.4093,42.4369,42.4093,42.43,17700.0
2012-07-27 12:25:00,61.42,61.43,61.37,61.4,27900.0,42.43,42.4369,42.3955,42.4162,27900.0
2012-07-27 12:30:00,61.41,61.42,61.35,61.35,37700.0,42.4231,42.43,42.3816,42.3816,37700.0
2012-07-27 12:35:00,61.36,61.37,61.29,61.31,26000.0,42.3885,42.3955,42.3402,42.354,26000.0
2012-07-27 12:40:00,61.31,61.36,61.3,61.35,21500.0,42.354,42.3885,42.3471,42.3816,21500.0
2012-07-27 12:45:00,61.36,61.39,61.33,61.35,18300.0,42.3885,42.4093,42.3678,42.3816,18300.0
2012-07-27 12:50:00,61.34,61.36,61.3,61.32,23800.0,42.3747,42.3885,42.3471,42.3609,23800.0
2012-07-27 12:55:00,61.3,61.34,61.28,61.29,20900.0,42.3471,42.3747,42.3333,42.3402,20900.0
2012-07-27 13:00:00,61.3,61.33,61.29,61.33,23700.0,42.3471,42.3678,42.3402,42.3678,23700.0
2012-07-27 13:05:00,61.33,61.35,61.31,61.32,9600.0,42.3678,42.3816,42.354,42.3609,9600.0
2012-07-27 13:10:00,61.32,61.34,61.3,61.33,8300.0,42.3609,42.3747,42.3471,42.3678,8300.0
2012-07-27 13:15:00,61.34,61.35,61.31,61.33,24400.0,42.3747,42.3816,42.354,42.3678,24400.0
2012-07-27 13:20:00,61.34,61.37,61.31,61.37,34400.0,42.3747,42.3955,42.354,42.3955,34400.0
2012-07-27 13:25:00,61.36,61.57,61.36,61.5,109200.0,42.3885,42.5336,42.3885,42.4853,109200.0
2012-07-27 13:30:00,61.51,61.65,61.5,61.59,52300.0,42.4922,42.5889,42.4853,42.5474,52300.0
2012-07-27 13:35:00,61.6,61.88,61.59,61.82,193500.0,42.5543,42.7478,42.5474,42.7063,193500.0
2012-07-27 13:40:00,61.83,61.87,61.77,61.78,87500.0,42.7132,42.7409,42.6718,42.6787,87500.0
2012-07-27 13:45:00,61.78,61.8,61.67,61.67,30900.0,42.6787,42.6925,42.6027,42.6027,30900.0
2012-07-27 13:50:00,61.66,61.72,61.64,61.72,40300.0,42.5958,42.6372,42.582,42.6372,40300.0
2012-07-27 13:55:00,61.72,61.76,61.67,61.73,59200.0,42.6372,42.6649,42.6027,42.6442,59200.0
2012-07-27 14:00:00,61.71,61.76,61.69,61.75,21200.0,42.6303,42.6649,42.6165,42.658,21200.0
2012-07-27 14:05:00,61.75,61.79,61.72,61.74,29700.0,42.658,42.6856,42.6372,42.6511,29700.0
2012-07-27 14:10:00,61.74,61.74,61.66,61.67,10600.0,42.6511,42.6511,42.5958,42.6027,10600.0
2012-07-27 14:15:00,61.67,61.71,61.6,61.6,41700.0,42.6027,42.6303,42.5543,42.5543,41700.0
2012-07-27 14:20:00,61.61,61.65,61.56,61.58,36900.0,42.5613,42.5889,42.5267,42.5405,36900.0
2012-07-27 14:25:00,61.57,61.6,61.56,61.56,13000.0,42.5336,42.5543,42.5267,42.5267,13000.0
2012-07-27 14:30:00,61.57,61.66,61.54,61.64,24400.0,42.5336,42.5958,42.5129,42.582,24400.0
2012-07-27 14:35:00,61.64,61.68,61.6,61.6,31900.0,42.582,42.6096,42.5543,42.5543,31900.0
2012-07-27 14:40:00,61.6,61.68,61.58,61.65,15400.0,42.5543,42.6096,42.5405,42.5889,15400.0
2012-07-27 14:45:00,61.64,61.69,61.63,61.66,14400.0,42.582,42.6165,42.5751,42.5958,14400.0
2012-07-27 14:50:00,61.66,61.7,61.63,61.64,33000.0,42.5958,42.6234,42.5751,42.582,33000.0
2012-07-27 14:55:00,61.64,61.65,61.55,61.57,25300.0,42.582,42.5889,42.5198,42.5336,25300.0
2012-07-27 15:00:00,61.56,61.66,61.55,61.62,33000.0,42.5267,42.5958,42.5198,42.5682,33000.0
2012-07-27 15:05:00,61.61,61.75,61.61,61.75,45400.0,42.5613,42.658,42.5613,42.658,45400.0
2012-07-27 15:10:00,61.75,61.76,61.73,61.74,29500.0,42.658,42.6649,42.6442,42.6511,29500.0
2012-07-27 15:15:00,61.74,61.77,61.69,61.7,32400.0,42.6511,42.6718,42.6165,42.6234,32400.0
2012-07-27 15:20:00,61.7,61.7,61.63,61.64,28000.0,42.6234,42.6234,42.5751,42.582,28000.0
2012-07-27 15:25:00,61.64,61.67,61.63,61.65,28900.0,42.582,42.6027,42.5751,42.5889,28900.0
2012-07-27 15:30:00,61.64,61.65,61.61,61.62,55500.0,42.582,42.5889,42.5613,42.5682,55500.0
2012-07-27 15:35:00,61.62,61.66,61.6,61.61,49200.0,42.5682,42.5958,42.5543,42.5613,49200.0
2012-07-27 15:40:00,61.61,61.67,61.59,61.64,55100.0,42.5613,42.6027,42.5474,42.582,55100.0
2012-07-27 15:45:00,61.64,61.66,61.54,61.54,90900.0,42.582,42.5958,42.5129,42.5129,90900.0
2012-07-27 15:50:00,61.55,61.58,61.45,61.49,105000.0,42.5198,42.5405,42.4507,42.4784,105000.0
2012-07-27 15:55:00,61.48,61.56,61.48,61.54,198400.0,42.4714,42.5267,42.4714,42.5129,198400.0
2012-07-30 09:30:00,61.37,61.52,61.34,61.39,54500.0,42.3955,42.4991,42.3747,42.4093,54500.0
2012-07-30 09:35:00,61.4,61.45,61.29,61.34,35000.0,42.4162,42.4507,42.3402,42.3747,35000.0
2012-07-30 09:40:00,61.36,61.47,61.35,61.44,22700.0,42.3885,42.4645,42.3816,42.4438,22700.0
2012-07-30 09:45:00,61.44,61.48,61.34,61.47,31600.0,42.4438,42.4714,42.3747,42.4645,31600.0
2012-07-30 09:50:00,61.48,61.56,61.45,61.51,37400.0,42.4714,42.5267,42.4507,42.4922,37400.0
2012-07-30 09:55:00,61.5,61.7,61.5,61.7,27000.0,42.4853,42.6234,42.4853,42.6234,27000.0
2012-07-30 10:00:00,61.7,61.74,61.66,61.69,32300.0,42.6234,42.6511,42.5958,42.6165,32300.0
2012-07-30 10:05:00,61.69,61.73,61.67,61.69,23200.0,42.6165,42.6442,42.6027,42.6165,23200.0
2012-07-30 10:10:00,61.7,61.78,61.7,61.7,29000.0,42.6234,42.6787,42.6234,42.6234,29000.0
2012-07-30 10:15:00,61.71,61.83,61.69,61.83,46800.0,42.6303,42.7132,42.6165,42.7132,46800.0
2012-07-30 10:20:00,61.84,61.95,61.79,61.94,41100.0,42.7201,42.7961,42.6856,42.7892,41100.0
2012-07-30 10:25:00,61.94,61.97,61.87,61.94,34100.0,42.7892,42.8099,42.7409,42.7892,34100.0
2012-07-30 10:30:00,61.94,61.95,61.89,61.95,40100.0,42.7892,42.7961,42.7547,42.7961,40100.0
2012-07-30 10:35:00,61.94,61.97,61.88,61.91,44200.0,42.7892,42.8099,42.7478,42.7685,44200.0
2012-07-30 10:40:00,61.91,61.91,61.81,61.86,45000.0,42.7685,42.7685,42.6994,42.734,45000.0
2012-07-30 10:45:00,61.86,61.88,61.73,61.75,109300.0,42.734,42.7478,42.6442,42.658,109300.0
2012-07-30 10:50:00,61.75,61.77,61.72,61.73,49000.0,42.658,42.6718,42.6372,42.6442,49000.0
2012-07-30 10:55:00,61.73,61.73,61.65,61.7,97800.0,42.6442,42.6442,42.5889,42.6234,97800.0
2012-07-30 11:00:00,61.69,61.86,61.68,61.84,34800.0,42.6165,42.734,42.6096,42.7201,34800.0
2012-07-30 11:05:00,61.85,61.85,61.77,61.78,37900.0,42.727,42.727,42.6718,42.6787,37900.0
2012-07-30 11:10:00,61.79,61.83,61.77,61.77,34300.0,42.6856,42.7132,42.6718,42.6718,34300.0
2012-07-30 11:15:00,61.78,61.78,61.67,61.67,61100.0,42.6787,42.6787,42.6027,42.6027,61100.0
2012-07-30 11:20:00,61.68,61.7,61.66,61.68,30000.0,42.6096,42.6234,42.5958,42.6096,30000.0
2012-07-30 11:25:00,61.68,61.68,61.61,61.63,25000.0,42.6096,42.6096,42.5613,42.5751,25000.0
2012-07-30 11:30:00,61.62,61.66,61.61,61.61,31700.0,42.5682,42.5958,42.5613,42.5613,31700.0
2012-07-30 11:35:00,61.6,61.66,61.59,61.66,23400.0,42.5543,42.5958,42.5474,42.5958,23400.0
2012-07-30 11:40:00,61.66,61.66,61.59,61.61,33300.0,42.5958,42.5958,42.5474,42.5613,33300.0
2012-07-30 11:45:00,61.6,61.61,61.54,61.56,45100.0,42.5543,42.5613,42.5129,42.5267,45100.0
2012-07-30 11:50:00,61.56,61.57,61.52,61.57,22600.0,42.5267,42.5336,42.4991,42.5336,22600.0
2012-07-30 11:55:00,61.58,61.62,61.56,61.62,31100.0,42.5405,42.5682,42.5267,42.5682,31100.0
2012-07-30 12:00:00,61.62,61.62,61.55,61.56,22000.0,42.5682,42.5682,42.5198,42.5267,22000.0
2012-07-30 12:05:00,61.55,61.65,61.55,61.61,32200.0,42.5198,42.5889,42.5198,42.5613,32200.0
2012-07-30 12:10:00,61.61,61.7,61.61,61.7,17800.0,42.5613,42.6234,42.5613,42.6234,17800.0
2012-07-30 12:15:00,61.7,61.72,61.67,61.68,35600.0,42.6234,42.6372,42.6027,42.6096,35600.0
2012-07-30 12:20:00,61.68,61.71,61.66,61.71,17600.0,42.6096,42.6303,42.5958,42.6303,17600.0
2012-07-30 12:25:00,61.71,61.78,61.7,61.78,15800.0,42.6303,42.6787,42.6234,42.6787,15800.0
2012-07-30 12:30:00,61.78,61.82,61.76,61.8,39800.0,42.6787,42.7063,42.6649,42.6925,39800.0
2012-07-30 12:35:00,61.78,61.8,61.75,61.8,21300.0,42.6787,42.6925,42.658,42.6925,21300.0
2012-07-30 12:40:00,61.8,61.87,61.8,61.82,44900.0,42.6925,42.7409,42.6925,42.7063,44900.0
2012-07-30 12:45:00,61.82,61.83,61.76,61.79,17900.0,42.7063,42.7132,42.6649,42.6856,17900.0
2012-07-30 12:50:00,61.78,61.86,61.78,61.83,24900.0,42.6787,42.734,42.6787,42.7132,24900.0
2012-07-30 12:55:00,61.83,61.86,61.79,61.85,29000.0,42.7132,42.734,42.6856,42.727,29000.0
2012-07-30 13:00:00,61.84,61.86,61.82,61.85,24800.0,42.7201,42.734,42.7063,42.727,24800.0
2012-07-30 13:05:00,61.84,61.89,61.84,61.89,21900.0,42.7201,42.7547,42.7201,42.7547,21900.0
2012-07-30 13:10:00,61.88,61.89,61.84,61.84,20300.0,42.7478,42.7547,42.7201,42.7201,20300.0
2012-07-30 13:15:00,61.84,61.9,61.82,61.88,46300.0,42.7201,42.7616,42.7063,42.7478,46300.0
2012-07-30 13:20:00,61.89,61.93,61.87,61.9,28300.0,42.7547,42.7823,42.7409,42.7616,28300.0
2012-07-30 13:25:00,61.9,61.93,61.87,61.87,17000.0,42.7616,42.7823,42.7409,42.7409,17000.0
2012-07-30 13:30:00,61.88,62.0,61.88,61.98,43200.0,42.7478,42.8307,42.7478,42.8169,43200.0
2012-07-30 13:35:00,61.98,62.0,61.93,61.93,45700.0,42.8169,42.8307,42.7823,42.7823,45700.0
2012-07-30 13:40:00,61.93,61.95,61.92,61.93,24700.0,42.7823,42.7961,42.7754,42.7823,24700.0
2012-07-30 13:45:00,61.93,61.95,61.92,61.94,19200.0,42.7823,42.7961,42.7754,42.7892,19200.0
2012-07-30 13:50:00,61.94,61.95,61.91,61.94,25200.0,42.7892,42.7961,42.7685,42.7892,25200.0
2012-07-30 13:55:00,61.94,61.96,61.92,61.93,25300.0,42.7892,42.803,42.7754,42.7823,25300.0
2012-07-30 14:00:00,61.92,61.92,61.85,61.92,26100.0,42.7754,42.7754,42.727,42.7754,26100.0
2012-07-30 14:05:00,61.92,61.97,61.9,61.96,35200.0,42.7754,42.8099,42.7616,42.803,35200.0
2012-07-30 14:10:00,61.97,62.07,61.96,62.04,117100.0,42.8099,42.879,42.803,42.8583,117100.0
2012-07-30 14:15:00,62.05,62.13,62.04,62.11,59600.0,42.8652,42.9205,42.8583,42.9067,59600.0
2012-07-30 14:20:00,62.12,62.16,62.01,62.08,79600.0,42.9136,42.9412,42.8376,42.8859,79600.0
2012-07-30 14:25:00,62.08,62.08,61.97,62.02,54700.0,42.8859,42.8859,42.8099,42.8445,54700.0
2012-07-30 14:30:00,62.02,62.03,61.97,62.0,55100.0,42.8445,42.8514,42.8099,42.8307,55100.0
2012-07-30 14:35:00,62.0,62.08,61.99,62.06,55600.0,42.8307,42.8859,42.8238,42.8721,55600.0
2012-07-30 14:40:00,62.06,62.11,62.06,62.09,47000.0,42.8721,42.9067,42.8721,42.8928,47000.0
2012-07-30 14:45:00,62.09,62.12,62.06,62.06,53500.0,42.8928,42.9136,42.8721,42.8721,53500.0
2012-07-30 14:50:00,62.07,62.11,62.04,62.11,28600.0,42.879,42.9067,42.8583,42.9067,28600.0
2012-07-30 14:55:00,62.11,62.12,62.09,62.1,34800.0,42.9067,42.9136,42.8928,42.8998,34800.0
2012-07-30 15:00:00,62.09,62.1,62.06,62.08,42100.0,42.8928,42.8998,42.8721,42.8859,42100.0
2012-07-30 15:05:00,62.08,62.09,62.06,62.06,56900.0,42.8859,42.8928,42.8721,42.8721,56900.0
2012-07-30 15:10:00,62.07,62.08,61.99,62.01,64200.0,42.879,42.8859,42.8238,42.8376,64200.0
2012-07-30 15:15:00,62.01,62.08,62.01,62.07,47800.0,42.8376,42.8859,42.8376,42.879,47800.0
2012-07-30 15:20:00,62.08,62.09,62.04,62.06,48700.0,42.8859,42.8928,42.8583,42.8721,48700.0
2012-07-30 15:25:00,62.05,62.08,62.02,62.06,54300.0,42.8652,42.8859,42.8445,42.8721,54300.0
2012-07-30 15:30:00,62.06,62.12,62.04,62.05,60800.0,42.8721,42.9136,42.8583,42.8652,60800.0
2012-07-30 15:35:00,62.04,62.05,61.98,61.98,80400.0,42.8583,42.8652,42.8169,42.8169,80400.0
2012-07-30 15:40:00,61.97,62.06,61.97,62.04,90700.0,42.8099,42.8721,42.8099,42.8583,90700.0
2012-07-30 15:45:00,62.04,62.05,62.0,62.01,83000.0,42.8583,42.8652,42.8307,42.8376,83000.0
2012-07-30 15:50:00,62.02,62.07,62.0,62.07,122900.0,42.8445,42.879,42.8307,42.879,122900.0
2012-07-30 15:55:00,62.07,62.07,62.03,62.06,141100.0,42.879,42.879,42.8514,42.8721,141100.0
2012-07-31 09:30:00,60.98,61.0,60.0,60.38,560700.0,42.126,42.1399,41.449,41.7115,560700.0
2012-07-31 09:35:00,60.38,60.55,60.29,60.51,208200.0,41.7115,41.829,41.6494,41.8014,208200.0
2012-07-31 09:40:00,60.52,60.8,60.51,60.66,192400.0,41.8083,42.0017,41.8014,41.905,192400.0
2012-07-31 09:45:00,60.67,60.84,60.61,60.83,195800.0,41.9119,42.0293,41.8704,42.0224,195800.0
2012-07-31 09:50:00,60.82,61.06,60.8,61.0,163300.0,42.0155,42.1813,42.0017,42.1399,163300.0
2012-07-31 09:55:00,60.99,61.05,60.92,61.01,130000.0,42.1329,42.1744,42.0846,42.1468,130000.0
2012-07-31 10:00:00,61.02,61.21,60.86,60.86,183400.0,42.1537,42.2849,42.0431,42.0431,183400.0
2012-07-31 10:05:00,60.87,61.0,60.76,60.77,173100.0,42.05,42.1399,41.9741,41.981,173100.0
2012-07-31 10:10:00,60.77,60.77,60.62,60.65,181100.0,41.981,41.981,41.8773,41.8981,181100.0
2012-07-31 10:15:00,60.65,60.79,60.65,60.68,105700.0,41.8981,41.9948,41.8981,41.9188,105700.0
2012-07-31 10:20:00,60.69,60.8,60.65,60.78,97600.0,41.9257,42.0017,41.8981,41.9879,97600.0
2012-07-31 10:25:00,60.79,60.81,60.65,60.79,66400.0,41.9948,42.0086,41.8981,41.9948,66400.0
2012-07-31 10:30:00,60.79,60.85,60.75,60.8,60800.0,41.9948,42.0362,41.9671,42.0017,60800.0
2012-07-31 10:35:00,60.8,60.81,60.72,60.72,42900.0,42.0017,42.0086,41.9464,41.9464,42900.0
2012-07-31 10:40:00,60.72,60.8,60.7,60.78,43600.0,41.9464,42.0017,41.9326,41.9879,43600.0
2012-07-31 10:45:00,60.78,60.81,60.72,60.73,45600.0,41.9879,42.0086,41.9464,41.9533,45600.0
2012-07-31 10:50:00,60.73,60.75,60.65,60.66,52100.0,41.9533,41.9671,41.8981,41.905,52100.0
2012-07-31 10:55:00,60.65,60.69,60.64,60.66,48700.0,41.8981,41.9257,41.8912,41.905,48700.0
2012-07-31 11:00:00,60.66,60.69,60.62,60.65,95400.0,41.905,41.9257,41.8773,41.8981,95400.0
2012-07-31 11:05:00,60.66,60.67,60.59,60.64,97700.0,41.905,41.9119,41.8566,41.8912,97700.0
2012-07-31 11:10:00,60.64,60.79,60.64,60.69,88000.0,41.8912,41.9948,41.8912,41.9257,88000.0
2012-07-31 11:15:00,60.7,60.74,60.64,60.73,36400.0,41.9326,41.9602,41.8912,41.9533,36400.0
2012-07-31 11:20:00,60.74,60.75,60.72,60.73,27800.0,41.9602,41.9671,41.9464,41.9533,27800.0
2012-07-31 11:25:00,60.73,60.73,60.68,60.68,33200.0,41.9533,41.9533,41.9188,41.9188,33200.0
2012-07-31 11:30:00,60.68,60.69,60.65,60.65,19900.0,41.9188,41.9257,41.8981,41.8981,19900.0
2012-07-31 11:35:00,60.65,60.8,60.65,60.77,65200.0,41.8981,42.0017,41.8981,41.981,65200.0
2012-07-31 11:40:00,60.77,60.84,60.77,60.81,30800.0,41.981,42.0293,41.981,42.0086,30800.0
2012-07-31 11:45:00,60.81,60.88,60.81,60.85,38900.0,42.0086,42.057,42.0086,42.0362,38900.0
2012-07-31 11:50:00,60.85,60.87,60.8,60.8,28800.0,42.0362,42.05,42.0017,42.0017,28800.0
2012-07-31 11:55:00,60.8,60.88,60.8,60.88,154900.0,42.0017,42.057,42.0017,42.057,154900.0
2012-07-31 12:00:00,60.88,60.88,60.79,60.82,75800.0,42.057,42.057,41.9948,42.0155,75800.0
2012-07-31 12:05:00,60.82,60.87,60.8,60.87,82300.0,42.0155,42.05,42.0017,42.05,82300.0
2012-07-31 12:10:00,60.87,60.89,60.76,60.78,112700.0,42.05,42.0639,41.9741,41.9879,112700.0
2012-07-31 12:15:00,60.78,60.83,60.75,60.81,78400.0,41.9879,42.0224,41.9671,42.0086,78400.0
2012-07-31 12:20:00,60.81,60.86,60.8,60.84,30400.0,42.0086,42.0431,42.0017,42.0293,30400.0
2012-07-31 12:25:00,60.85,60.87,60.82,60.87,23900.0,42.0362,42.05,42.0155,42.05,23900.0
2012-07-31 12:30:00,60.87,60.87,60.84,60.84,19000.0,42.05,42.05,42.0293,42.0293,19000.0
2012-07-31 12:35:00,60.84,60.87,60.79,60.8,39100.0,42.0293,42.05,41.9948,42.0017,39100.0
2012-07-31 12:40:00,60.8,60.81,60.71,60.73,37500.0,42.0017,42.0086,41.9395,41.9533,37500.0
2012-07-31 12:45:00,60.74,60.75,60.65,60.7,54600.0,41.9602,41.9671,41.8981,41.9326,54600.0
2012-07-31 12:50:00,60.7,60.76,60.68,60.73,36400.0,41.9326,41.9741,41.9188,41.9533,36400.0
2012-07-31 12:55:00,60.72,60.75,60.69,60.71,76900.0,41.9464,41.9671,41.9257,41.9395,76900.0
2012-07-31 13:00:00,60.71,60.73,60.66,60.69,42200.0,41.9395,41.9533,41.905,41.9257,42200.0
2012-07-31 13:05:00,60.7,60.71,60.65,60.66,42900.0,41.9326,41.9395,41.8981,41.905,42900.0
2012-07-31 13:10:00,60.66,60.75,60.65,60.71,56900.0,41.905,41.9671,41.8981,41.9395,56900.0
2012-07-31 13:15:00,60.71,60.76,60.66,60.67,37800.0,41.9395,41.9741,41.905,41.9119,37800.0
2012-07-31 13:20:00,60.67,60.74,60.67,60.71,42300.0,41.9119,41.9602,41.9119,41.9395,42300.0
2012-07-31 13:25:00,60.71,60.77,60.7,60.76,72100.0,41.9395,41.981,41.9326,41.9741,72100.0
2012-07-31 13:30:00,60.76,60.8,60.73,60.74,36400.0,41.9741,42.0017,41.9533,41.9602,36400.0
2012-07-31 13:35:00,60.75,60.81,60.75,60.78,21200.0,41.9671,42.0086,41.9671,41.9879,21200.0
2012-07-31 13:40:00,60.78,60.79,60.77,60.77,6600.0,41.9879,41.9948,41.981,41.981,6600.0
2012-07-31 13:45:00,60.78,60.8,60.77,60.78,28900.0,41.9879,42.0017,41.981,41.9879,28900.0
2012-07-31 13:50:00,60.77,60.78,60.73,60.74,36500.0,41.981,41.9879,41.9533,41.9602,36500.0
2012-07-31 13:55:00,60.73,60.73,60.69,60.69,39000.0,41.9533,41.9533,41.9257,41.9257,39000.0
2012-07-31 14:00:00,60.69,60.73,60.67,60.7,44100.0,41.9257,41.9533,41.9119,41.9326,44100.0
2012-07-31 14:05:00,60.71,60.74,60.7,60.73,53200.0,41.9395,41.9602,41.9326,41.9533,53200.0
2012-07-31 14:10:00,60.72,60.77,60.72,60.76,28500.0,41.9464,41.981,41.9464,41.9741,28500.0
2012-07-31 14:15:00,60.76,60.76,60.71,60.72,29000.0,41.9741,41.9741,41.9395,41.9464,29000.0
2012-07-31 14:20:00,60.71,60.72,60.68,60.71,67700.0,41.9395,41.9464,41.9188,41.9395,67700.0
2012-07-31 14:25:00,60.71,60.71,60.66,60.66,38000.0,41.9395,41.9395,41.905,41.905,38000.0
2012-07-31 14:30:00,60.66,60.78,60.66,60.75,81600.0,41.905,41.9879,41.905,41.9671,81600.0
2012-07-31 14:35:00,60.75,60.81,60.75,60.8,87800.0,41.9671,42.0086,41.9671,42.0017,87800.0
2012-07-31 14:40:00,60.8,60.81,60.77,60.81,49500.0,42.0017,42.0086,41.981,42.0086,49500.0
2012-07-31 14:45:00,60.81,60.82,60.75,60.8,60100.0,42.0086,42.0155,41.9671,42.0017,60100.0
2012-07-31 14:50:00,60.8,60.81,60.77,60.78,99700.0,42.0017,42.0086,41.981,41.9879,99700.0
2012-07-31 14:55:00,60.79,60.82,60.72,60.73,38100.0,41.9948,42.0155,41.9464,41.9533,38100.0
2012-07-31 15:00:00,60.72,60.75,60.69,60.7,47500.0,41.9464,41.9671,41.9257,41.9326,47500.0
2012-07-31 15:05:00,60.71,60.76,60.7,60.74,32500.0,41.9395,41.9741,41.9326,41.9602,32500.0
2012-07-31 15:10:00,60.74,60.74,60.65,60.66,69200.0,41.9602,41.9602,41.8981,41.905,69200.0
2012-07-31 15:15:00,60.67,60.72,60.66,60.72,93400.0,41.9119,41.9464,41.905,41.9464,93400.0
2012-07-31 15:20:00,60.72,60.72,60.7,60.7,49300.0,41.9464,41.9464,41.9326,41.9326,49300.0
2012-07-31 15:25:00,60.7,60.72,60.69,60.69,64400.0,41.9326,41.9464,41.9257,41.9257,64400.0
2012-07-31 15:30:00,60.7,60.72,60.65,60.68,176700.0,41.9326,41.9464,41.8981,41.9188,176700.0
2012-07-31 15:35:00,60.67,60.71,60.65,60.67,121500.0,41.9119,41.9395,41.8981,41.9119,121500.0
2012-07-31 15:40:00,60.68,60.71,60.67,60.7,175100.0,41.9188,41.9395,41.9119,41.9326,175100.0
2012-07-31 15:45:00,60.71,60.73,60.7,60.72,142200.0,41.9395,41.9533,41.9326,41.9464,142200.0
2012-07-31 15:50:00,60.72,60.74,60.69,60.7,428100.0,41.9464,41.9602,41.9257,41.9326,428100.0
2012-07-31 15:55:00,60.7,60.71,60.65,60.66,293100.0,41.9326,41.9395,41.8981,41.905,293100.0
2012-08-01 09:30:00,60.88,60.99,60.57,60.62,105200.0,42.057,42.1329,41.8428,41.8773,105200.0
2012-08-01 09:35:00,60.63,60.83,60.59,60.77,60400.0,41.8843,42.0224,41.8566,41.981,60400.0
2012-08-01 09:40:00,60.76,60.84,60.73,60.77,39000.0,41.9741,42.0293,41.9533,41.981,39000.0
2012-08-01 09:45:00,60.74,60.81,60.66,60.8,42700.0,41.9602,42.0086,41.905,42.0017,42700.0
2012-08-01 09:50:00,60.8,60.8,60.67,60.68,40900.0,42.0017,42.0017,41.9119,41.9188,40900.0
2012-08-01 09:55:00,60.68,60.7,60.58,60.64,38700.0,41.9188,41.9326,41.8497,41.8912,38700.0
2012-08-01 10:00:00,60.62,60.72,60.62,60.71,68000.0,41.8773,41.9464,41.8773,41.9395,68000.0
2012-08-01 10:05:00,60.71,60.79,60.67,60.77,157700.0,41.9395,41.9948,41.9119,41.981,157700.0
2012-08-01 10:10:00,60.77,60.77,60.6,60.71,29700.0,41.981,41.981,41.8635,41.9395,29700.0
2012-08-01 10:15:00,60.71,60.71,60.47,60.49,85900.0,41.9395,41.9395,41.7737,41.7875,85900.0
2012-08-01 10:20:00,60.47,60.57,60.47,60.54,55100.0,41.7737,41.8428,41.7737,41.8221,55100.0
2012-08-01 10:25:00,60.55,60.66,60.4,60.66,66300.0,41.829,41.905,41.7254,41.905,66300.0
2012-08-01 10:30:00,60.66,60.67,60.52,60.53,74800.0,41.905,41.9119,41.8083,41.8152,74800.0
2012-08-01 10:35:00,60.53,60.61,60.53,60.59,70300.0,41.8152,41.8704,41.8152,41.8566,70300.0
2012-08-01 10:40:00,60.58,60.6,60.56,60.56,37400.0,41.8497,41.8635,41.8359,41.8359,37400.0
2012-08-01 10:45:00,60.57,60.74,60.57,60.74,32500.0,41.8428,41.9602,41.8428,41.9602,32500.0
2012-08-01 10:50:00,60.74,60.76,60.69,60.71,30600.0,41.9602,41.9741,41.9257,41.9395,30600.0
2012-08-01 10:55:00,60.7,60.71,60.62,60.63,35800.0,41.9326,41.9395,41.8773,41.8843,35800.0
2012-08-01 11:00:00,60.64,60.65,60.6,60.63,33900.0,41.8912,41.8981,41.8635,41.8843,33900.0
2012-08-01 11:05:00,60.64,60.65,60.51,60.63,65600.0,41.8912,41.8981,41.8014,41.8843,65600.0
2012-08-01 11:10:00,60.63,60.66,60.56,60.6,24000.0,41.8843,41.905,41.8359,41.8635,24000.0
2012-08-01 11:15:00,60.6,60.64,60.57,60.62,47200.0,41.8635,41.8912,41.8428,41.8773,47200.0
2012-08-01 11:20:00,60.61,60.62,60.56,60.57,38200.0,41.8704,41.8773,41.8359,41.8428,38200.0
2012-08-01 11:25:00,60.57,60.58,60.53,60.53,32800.0,41.8428,41.8497,41.8152,41.8152,32800.0
2012-08-01 11:30:00,60.55,60.69,60.55,60.63,36600.0,41.829,41.9257,41.829,41.8843,36600.0
2012-08-01 11:35:00,60.63,60.68,60.63,60.68,24500.0,41.8843,41.9188,41.8843,41.9188,24500.0
2012-08-01 11:40:00,60.68,60.73,60.68,60.73,26700.0,41.9188,41.9533,41.9188,41.9533,26700.0
2012-08-01 11:45:00,60.73,60.8,60.72,60.8,28000.0,41.9533,42.0017,41.9464,42.0017,28000.0
2012-08-01 11:50:00,60.8,60.81,60.78,60.79,28600.0,42.0017,42.0086,41.9879,41.9948,28600.0
2012-08-01 11:55:00,60.79,60.8,60.76,60.79,17700.0,41.9948,42.0017,41.9741,41.9948,17700.0
2012-08-01 12:00:00,60.79,60.79,60.76,60.78,20000.0,41.9948,41.9948,41.9741,41.9879,20000.0
2012-08-01 12:05:00,60.77,60.83,60.74,60.82,22600.0,41.981,42.0224,41.9602,42.0155,22600.0
2012-08-01 12:10:00,60.82,60.86,60.82,60.82,28000.0,42.0155,42.0431,42.0155,42.0155,28000.0
2012-08-01 12:15:00,60.82,60.83,60.79,60.82,20700.0,42.0155,42.0224,41.9948,42.0155,20700.0
2012-08-01 12:20:00,60.81,60.83,60.77,60.82,17500.0,42.0086,42.0224,41.981,42.0155,17500.0
2012-08-01 12:25:00,60.81,60.84,60.75,60.78,17300.0,42.0086,42.0293,41.9671,41.9879,17300.0
2012-08-01 12:30:00,60.76,60.78,60.71,60.72,20500.0,41.9741,41.9879,41.9395,41.9464,20500.0
2012-08-01 12:35:00,60.72,60.72,60.66,60.66,12000.0,41.9464,41.9464,41.905,41.905,12000.0
2012-08-01 12:40:00,60.67,60.72,60.65,60.71,16100.0,41.9119,41.9464,41.8981,41.9395,16100.0
2012-08-01 12:45:00,60.71,60.76,60.69,60.75,17500.0,41.9395,41.9741,41.9257,41.9671,17500.0
2012-08-01 12:50:00,60.75,60.77,60.74,60.74,13700.0,41.9671,41.981,41.9602,41.9602,13700.0
2012-08-01 12:55:00,60.74,60.74,60.68,60.7,21400.0,41.9602,41.9602,41.9188,41.9326,21400.0
2012-08-01 13:00:00,60.71,60.77,60.71,60.76,41100.0,41.9395,41.981,41.9395,41.9741,41100.0
2012-08-01 13:05:00,60.77,60.79,60.74,60.75,29000.0,41.981,41.9948,41.9602,41.9671,29000.0
2012-08-01 13:10:00,60.75,60.75,60.71,60.73,18400.0,41.9671,41.9671,41.9395,41.9533,18400.0
2012-08-01 13:15:00,60.73,60.74,60.71,60.73,29100.0,41.9533,41.9602,41.9395,41.9533,29100.0
2012-08-01 13:20:00,60.73,60.74,60.7,60.71,21900.0,41.9533,41.9602,41.9326,41.9395,21900.0
2012-08-01 13:25:00,60.71,60.72,60.66,60.69,23900.0,41.9395,41.9464,41.905,41.9257,23900.0
2012-08-01 13:30:00,60.68,60.69,60.61,60.63,17700.0,41.9188,41.9257,41.8704,41.8843,17700.0
2012-08-01 13:35:00,60.63,60.63,60.57,60.57,26800.0,41.8843,41.8843,41.8428,41.8428,26800.0
2012-08-01 13:40:00,60.58,60.61,60.54,60.57,160600.0,41.8497,41.8704,41.8221,41.8428,160600.0
2012-08-01 13:45:00,60.56,60.63,60.56,60.6,23000.0,41.8359,41.8843,41.8359,41.8635,23000.0
2012-08-01 13:50:00,60.59,60.63,60.59,60.59,27200.0,41.8566,41.8843,41.8566,41.8566,27200.0
2012-08-01 13:55:00,60.59,60.6,60.53,60.55,26600.0,41.8566,41.8635,41.8152,41.829,26600.0
2012-08-01 14:00:00,60.54,60.56,60.51,60.54,24500.0,41.8221,41.8359,41.8014,41.8221,24500.0
2012-08-01 14:05:00,60.54,60.57,60.5,60.56,25400.0,41.8221,41.8428,41.7944,41.8359,25400.0
2012-08-01 14:10:00,60.56,60.57,60.24,60.39,66500.0,41.8359,41.8428,41.6148,41.7185,66500.0
2012-08-01 14:15:00,60.4,60.44,60.12,60.2,99000.0,41.7254,41.753,41.5319,41.5872,99000.0
2012-08-01 14:20:00,60.19,60.47,60.16,60.45,120500.0,41.5803,41.7737,41.5596,41.7599,120500.0
2012-08-01 14:25:00,60.46,60.59,60.42,60.58,86300.0,41.7668,41.8566,41.7392,41.8497,86300.0
2012-08-01 14:30:00,60.57,60.6,60.48,60.52,64700.0,41.8428,41.8635,41.7806,41.8083,64700.0
2012-08-01 14:35:00,60.52,60.63,60.51,60.61,31200.0,41.8083,41.8843,41.8014,41.8704,31200.0
2012-08-01 14:40:00,60.61,60.62,60.56,60.56,31600.0,41.8704,41.8773,41.8359,41.8359,31600.0
2012-08-01 14:45:00,60.56,60.6,60.5,60.6,27900.0,41.8359,41.8635,41.7944,41.8635,27900.0
2012-08-01 14:50:00,60.61,60.62,60.52,60.55,31400.0,41.8704,41.8773,41.8083,41.829,31400.0
2012-08-01 14:55:00,60.56,60.62,60.53,60.62,40500.0,41.8359,41.8773,41.8152,41.8773,40500.0
2012-08-01 15:00:00,60.62,60.65,60.58,60.62,42600.0,41.8773,41.8981,41.8497,41.8773,42600.0
2012-08-01 15:05:00,60.63,60.7,60.61,60.66,93900.0,41.8843,41.9326,41.8704,41.905,93900.0
2012-08-01 15:10:00,60.66,60.66,60.6,60.61,75500.0,41.905,41.905,41.8635,41.8704,75500.0
2012-08-01 15:15:00,60.6,60.74,60.59,60.74,102500.0,41.8635,41.9602,41.8566,41.9602,102500.0
2012-08-01 15:20:00,60.74,60.76,60.65,60.76,159200.0,41.9602,41.9741,41.8981,41.9741,159200.0
2012-08-01 15:25:00,60.76,60.81,60.7,60.7,277300.0,41.9741,42.0086,41.9326,41.9326,277300.0
2012-08-01 15:30:00,60.7,60.79,60.7,60.77,171900.0,41.9326,41.9948,41.9326,41.981,171900.0
2012-08-01 15:35:00,60.77,60.8,60.7,60.75,94000.0,41.981,42.0017,41.9326,41.9671,94000.0
2012-08-01 15:40:00,60.75,60.76,60.6,60.61,106900.0,41.9671,41.9741,41.8635,41.8704,106900.0
2012-08-01 15:45:00,60.61,60.72,60.57,60.67,122200.0,41.8704,41.9464,41.8428,41.9119,122200.0
2012-08-01 15:50:00,60.67,60.75,60.66,60.73,156700.0,41.9119,41.9671,41.905,41.9533,156700.0
2012-08-01 15:55:00,60.73,60.74,60.6,60.62,250000.0,41.9533,41.9602,41.8635,41.8773,250000.0
2012-08-02 09:30:00,60.88,61.48,60.55,61.45,189500.0,42.057,42.4714,41.829,42.4507,189500.0
2012-08-02 09:35:00,61.45,61.88,61.41,61.85,243400.0,42.4507,42.7478,42.4231,42.727,243400.0
2012-08-02 09:40:00,61.84,61.85,61.5,61.66,119400.0,42.7201,42.727,42.4853,42.5958,119400.0
2012-08-02 09:45:00,61.66,61.73,61.51,61.72,152900.0,42.5958,42.6442,42.4922,42.6372,152900.0
2012-08-02 09:50:00,61.72,61.93,61.7,61.83,137300.0,42.6372,42.7823,42.6234,42.7132,137300.0
2012-08-02 09:55:00,61.83,61.91,61.72,61.87,101400.0,42.7132,42.7685,42.6372,42.7409,101400.0
2012-08-02 10:00:00,61.87,61.92,61.75,61.79,92600.0,42.7409,42.7754,42.658,42.6856,92600.0
2012-08-02 10:05:00,61.79,61.95,61.77,61.93,67800.0,42.6856,42.7961,42.6718,42.7823,67800.0
2012-08-02 10:10:00,61.94,62.0,61.83,61.95,72700.0,42.7892,42.8307,42.7132,42.7961,72700.0
2012-08-02 10:15:00,61.95,62.0,61.86,61.88,65600.0,42.7961,42.8307,42.734,42.7478,65600.0
2012-08-02 10:20:00,61.89,62.0,61.87,61.98,50100.0,42.7547,42.8307,42.7409,42.8169,50100.0
2012-08-02 10:25:00,61.99,62.1,61.94,62.02,62200.0,42.8238,42.8998,42.7892,42.8445,62200.0
2012-08-02 10:30:00,62.01,62.02,61.94,61.98,37900.0,42.8376,42.8445,42.7892,42.8169,37900.0
2012-08-02 10:35:00,61.98,61.98,61.78,61.79,60000.0,42.8169,42.8169,42.6787,42.6856,60000.0
2012-08-02 10:40:00,61.79,61.87,61.77,61.87,48700.0,42.6856,42.7409,42.6718,42.7409,48700.0
2012-08-02 10:45:00,61.86,61.94,61.81,61.9,76300.0,42.734,42.7892,42.6994,42.7616,76300.0
2012-08-02 10:50:00,61.91,61.96,61.86,61.91,43700.0,42.7685,42.803,42.734,42.7685,43700.0
2012-08-02 10:55:00,61.9,61.94,61.77,61.91,94200.0,42.7616,42.7892,42.6718,42.7685,94200.0
2012-08-02 11:00:00,61.9,61.98,61.88,61.91,95200.0,42.7616,42.8169,42.7478,42.7685,95200.0
2012-08-02 11:05:00,61.91,61.91,61.81,61.85,62700.0,42.7685,42.7685,42.6994,42.727,62700.0
2012-08-02 11:10:00,61.85,61.91,61.81,61.9,64900.0,42.727,42.7685,42.6994,42.7616,64900.0
2012-08-02 11:15:00,61.89,61.96,61.86,61.94,70000.0,42.7547,42.803,42.734,42.7892,70000.0
2012-08-02 11:20:00,61.93,61.94,61.83,61.86,82200.0,42.7823,42.7892,42.7132,42.734,82200.0
2012-08-02 11:25:00,61.86,61.96,61.83,61.96,72800.0,42.734,42.803,42.7132,42.803,72800.0
2012-08-02 11:30:00,61.94,61.95,61.82,61.82,35500.0,42.7892,42.7961,42.7063,42.7063,35500.0
2012-08-02 11:35:00,61.83,61.86,61.71,61.73,39600.0,42.7132,42.734,42.6303,42.6442,39600.0
2012-08-02 11:40:00,61.72,61.74,61.53,61.54,72800.0,42.6372,42.6511,42.506,42.5129,72800.0
2012-08-02 11:45:00,61.53,61.56,61.48,61.52,53300.0,42.506,42.5267,42.4714,42.4991,53300.0
2012-08-02 11:50:00,61.53,61.63,61.48,61.5,82700.0,42.506,42.5751,42.4714,42.4853,82700.0
2012-08-02 11:55:00,61.5,61.59,61.5,61.58,46600.0,42.4853,42.5474,42.4853,42.5405,46600.0
2012-08-02 12:00:00,61.58,61.65,61.55,61.65,31800.0,42.5405,42.5889,42.5198,42.5889,31800.0
2012-08-02 12:05:00,61.64,61.74,61.62,61.73,40100.0,42.582,42.6511,42.5682,42.6442,40100.0
2012-08-02 12:10:00,61.72,61.75,61.67,61.74,46900.0,42.6372,42.658,42.6027,42.6511,46900.0
2012-08-02 12:15:00,61.73,61.8,61.73,61.77,49500.0,42.6442,42.6925,42.6442,42.6718,49500.0
2012-08-02 12:20:00,61.77,61.79,61.74,61.78,42600.0,42.6718,42.6856,42.6511,42.6787,42600.0
2012-08-02 12:25:00,61.77,61.84,61.75,61.83,37000.0,42.6718,42.7201,42.658,42.7132,37000.0
2012-08-02 12:30:00,61.82,61.83,61.71,61.73,64400.0,42.7063,42.7132,42.6303,42.6442,64400.0
2012-08-02 12:35:00,61.74,61.75,61.7,61.72,44400.0,42.6511,42.658,42.6234,42.6372,44400.0
2012-08-02 12:40:00,61.72,61.73,61.65,61.68,76900.0,42.6372,42.6442,42.5889,42.6096,76900.0
2012-08-02 12:45:00,61.66,61.67,61.59,61.62,45500.0,42.5958,42.6027,42.5474,42.5682,45500.0
2012-08-02 12:50:00,61.61,61.64,61.57,61.59,102200.0,42.5613,42.582,42.5336,42.5474,102200.0
2012-08-02 12:55:00,61.59,61.67,61.57,61.64,96100.0,42.5474,42.6027,42.5336,42.582,96100.0
2012-08-02 13:00:00,61.64,61.65,61.59,61.64,29800.0,42.582,42.5889,42.5474,42.582,29800.0
2012-08-02 13:05:00,61.64,61.73,61.63,61.73,25700.0,42.582,42.6442,42.5751,42.6442,25700.0
2012-08-02 13:10:00,61.75,61.77,61.69,61.7,32400.0,42.658,42.6718,42.6165,42.6234,32400.0
2012-08-02 13:15:00,61.7,61.72,61.67,61.72,32900.0,42.6234,42.6372,42.6027,42.6372,32900.0
2012-08-02 13:20:00,61.7,61.73,61.66,61.71,32500.0,42.6234,42.6442,42.5958,42.6303,32500.0
2012-08-02 13:25:00,61.71,61.76,61.71,61.72,25900.0,42.6303,42.6649,42.6303,42.6372,25900.0
2012-08-02 13:30:00,61.72,61.73,61.64,61.64,27200.0,42.6372,42.6442,42.582,42.582,27200.0
2012-08-02 13:35:00,61.64,61.66,61.58,61.65,35200.0,42.582,42.5958,42.5405,42.5889,35200.0
2012-08-02 13:40:00,61.65,61.7,61.64,61.64,32100.0,42.5889,42.6234,42.582,42.582,32100.0
2012-08-02 13:45:00,61.66,61.71,61.65,61.65,33500.0,42.5958,42.6303,42.5889,42.5889,33500.0
2012-08-02 13:50:00,61.65,61.69,61.62,61.63,29900.0,42.5889,42.6165,42.5682,42.5751,29900.0
2012-08-02 13:55:00,61.63,61.7,61.62,61.68,36400.0,42.5751,42.6234,42.5682,42.6096,36400.0
2012-08-02 14:00:00,61.68,61.7,61.62,61.65,30200.0,42.6096,42.6234,42.5682,42.5889,30200.0
2012-08-02 14:05:00,61.66,61.69,61.65,61.68,21000.0,42.5958,42.6165,42.5889,42.6096,21000.0
2012-08-02 14:10:00,61.68,61.69,61.63,61.67,29100.0,42.6096,42.6165,42.5751,42.6027,29100.0
2012-08-02 14:15:00,61.67,61.74,61.64,61.74,30000.0,42.6027,42.6511,42.582,42.6511,30000.0
2012-08-02 14:20:00,61.75,61.77,61.73,61.73,35000.0,42.658,42.6718,42.6442,42.6442,35000.0
2012-08-02 14:25:00,61.74,61.84,61.73,61.82,47800.0,42.6511,42.7201,42.6442,42.7063,47800.0
2012-08-02 14:30:00,61.83,61.84,61.7,61.71,69700.0,42.7132,42.7201,42.6234,42.6303,69700.0
2012-08-02 14:35:00,61.71,61.84,61.66,61.79,69200.0,42.6303,42.7201,42.5958,42.6856,69200.0
2012-08-02 14:40:00,61.79,61.86,61.79,61.85,31100.0,42.6856,42.734,42.6856,42.727,31100.0
2012-08-02 14:45:00,61.85,61.87,61.84,61.86,20100.0,42.727,42.7409,42.7201,42.734,20100.0
2012-08-02 14:50:00,61.87,61.89,61.82,61.86,51000.0,42.7409,42.7547,42.7063,42.734,51000.0
2012-08-02 14:55:00,61.85,61.94,61.85,61.91,47200.0,42.727,42.7892,42.727,42.7685,47200.0
2012-08-02 15:00:00,61.91,61.97,61.9,61.97,48300.0,42.7685,42.8099,42.7616,42.8099,48300.0
2012-08-02 15:05:00,61.97,61.99,61.95,61.99,75800.0,42.8099,42.8238,42.7961,42.8238,75800.0
2012-08-02 15:10:00,61.99,62.0,61.91,61.91,73100.0,42.8238,42.8307,42.7685,42.7685,73100.0
2012-08-02 15:15:00,61.92,61.99,61.9,61.98,65000.0,42.7754,42.8238,42.7616,42.8169,65000.0
2012-08-02 15:20:00,61.98,61.99,61.89,61.92,54100.0,42.8169,42.8238,42.7547,42.7754,54100.0
2012-08-02 15:25:00,61.92,62.0,61.92,61.97,47500.0,42.7754,42.8307,42.7754,42.8099,47500.0
2012-08-02 15:30:00,61.96,61.99,61.91,61.92,85300.0,42.803,42.8238,42.7685,42.7754,85300.0
2012-08-02 15:35:00,61.93,61.94,61.88,61.9,54500.0,42.7823,42.7892,42.7478,42.7616,54500.0
2012-08-02 15:40:00,61.9,61.95,61.84,61.93,89900.0,42.7616,42.7961,42.7201,42.7823,89900.0
2012-08-02 15:45:00,61.94,61.98,61.9,61.97,85500.0,42.7892,42.8169,42.7616,42.8099,85500.0
2012-08-02 15:50:00,61.96,62.0,61.96,61.96,139400.0,42.803,42.8307,42.803,42.803,139400.0
2012-08-02 15:55:00,61.97,62.05,61.96,61.98,249300.0,42.8099,42.8652,42.803,42.8169,249300.0
2012-08-03 09:30:00,62.43,62.62,62.31,62.62,170400.0,43.1277,43.259,43.0448,43.259,170400.0
2012-08-03 09:35:00,62.61,62.79,62.59,62.79,97300.0,43.2521,43.3764,43.2383,43.3764,97300.0
2012-08-03 09:40:00,62.8,62.86,62.75,62.79,73400.0,43.3833,43.4248,43.3488,43.3764,73400.0
2012-08-03 09:45:00,62.78,62.8,62.54,62.61,92200.0,43.3695,43.3833,43.2037,43.2521,92200.0
2012-08-03 09:50:00,62.61,62.72,62.46,62.49,103400.0,43.2521,43.3281,43.1484,43.1692,103400.0
2012-08-03 09:55:00,62.49,62.6,62.34,62.38,81000.0,43.1692,43.2452,43.0655,43.0932,81000.0
2012-08-03 10:00:00,62.38,62.39,62.2,62.22,94700.0,43.0932,43.1001,42.9688,42.9827,94700.0
2012-08-03 10:05:00,62.22,62.31,62.21,62.26,74200.0,42.9827,43.0448,42.9757,43.0103,74200.0
2012-08-03 10:10:00,62.24,62.29,62.22,62.25,41900.0,42.9965,43.031,42.9827,43.0034,41900.0
2012-08-03 10:15:00,62.25,62.39,62.25,62.38,63400.0,43.0034,43.1001,43.0034,43.0932,63400.0
2012-08-03 10:20:00,62.38,62.45,62.28,62.41,89200.0,43.0932,43.1415,43.0241,43.1139,89200.0
2012-08-03 10:25:00,62.41,62.49,62.25,62.4,95900.0,43.1139,43.1692,43.0034,43.107,95900.0
2012-08-03 10:30:00,62.41,62.43,62.07,62.12,113200.0,43.1139,43.1277,42.879,42.9136,113200.0
2012-08-03 10:35:00,62.12,62.19,62.06,62.18,35400.0,42.9136,42.9619,42.8721,42.955,35400.0
2012-08-03 10:40:00,62.2,62.23,62.09,62.12,37800.0,42.9688,42.9896,42.8928,42.9136,37800.0
2012-08-03 10:45:00,62.12,62.2,62.09,62.14,39700.0,42.9136,42.9688,42.8928,42.9274,39700.0
2012-08-03 10:50:00,62.14,62.18,62.08,62.08,53000.0,42.9274,42.955,42.8859,42.8859,53000.0
2012-08-03 10:55:00,62.08,62.18,62.08,62.18,39400.0,42.8859,42.955,42.8859,42.955,39400.0
2012-08-03 11:00:00,62.18,62.27,62.17,62.25,37000.0,42.955,43.0172,42.9481,43.0034,37000.0
2012-08-03 11:05:00,62.25,62.25,62.12,62.14,60500.0,43.0034,43.0034,42.9136,42.9274,60500.0
2012-08-03 11:10:00,62.14,62.27,62.12,62.22,75500.0,42.9274,43.0172,42.9136,42.9827,75500.0
2012-08-03 11:15:00,62.23,62.26,62.18,62.21,28600.0,42.9896,43.0103,42.955,42.9757,28600.0
2012-08-03 11:20:00,62.22,62.26,62.18,62.21,62000.0,42.9827,43.0103,42.955,42.9757,62000.0
2012-08-03 11:25:00,62.21,62.25,62.18,62.21,21400.0,42.9757,43.0034,42.955,42.9757,21400.0
2012-08-03 11:30:00,62.2,62.26,62.18,62.2,60400.0,42.9688,43.0103,42.955,42.9688,60400.0
2012-08-03 11:35:00,62.2,62.29,62.2,62.24,22600.0,42.9688,43.031,42.9688,42.9965,22600.0
2012-08-03 11:40:00,62.24,62.25,62.19,62.24,64600.0,42.9965,43.0034,42.9619,42.9965,64600.0
2012-08-03 11:45:00,62.23,62.24,62.15,62.18,23100.0,42.9896,42.9965,42.9343,42.955,23100.0
2012-08-03 11:50:00,62.18,62.22,62.17,62.22,16200.0,42.955,42.9827,42.9481,42.9827,16200.0
2012-08-03 11:55:00,62.22,62.28,62.21,62.26,51800.0,42.9827,43.0241,42.9757,43.0103,51800.0
2012-08-03 12:00:00,62.25,62.36,62.21,62.32,58000.0,43.0034,43.0794,42.9757,43.0517,58000.0
2012-08-03 12:05:00,62.33,62.37,62.27,62.3,32400.0,43.0586,43.0863,43.0172,43.0379,32400.0
2012-08-03 12:10:00,62.29,62.36,62.28,62.29,20300.0,43.031,43.0794,43.0241,43.031,20300.0
2012-08-03 12:15:00,62.29,62.37,62.26,62.37,31800.0,43.031,43.0863,43.0103,43.0863,31800.0
2012-08-03 12:20:00,62.36,62.37,62.29,62.32,27100.0,43.0794,43.0863,43.031,43.0517,27100.0
2012-08-03 12:25:00,62.32,62.41,62.31,62.41,21800.0,43.0517,43.1139,43.0448,43.1139,21800.0
2012-08-03 12:30:00,62.39,62.39,62.31,62.39,25900.0,43.1001,43.1001,43.0448,43.1001,25900.0
2012-08-03 12:35:00,62.39,62.46,62.38,62.46,27600.0,43.1001,43.1484,43.0932,43.1484,27600.0
2012-08-03 12:40:00,62.45,62.5,62.42,62.46,37800.0,43.1415,43.1761,43.1208,43.1484,37800.0
2012-08-03 12:45:00,62.46,62.49,62.45,62.48,21400.0,43.1484,43.1692,43.1415,43.1623,21400.0
2012-08-03 12:50:00,62.48,62.48,62.42,62.47,16900.0,43.1623,43.1623,43.1208,43.1554,16900.0
2012-08-03 12:55:00,62.48,62.5,62.44,62.45,63900.0,43.1623,43.1761,43.1346,43.1415,63900.0
2012-08-03 13:00:00,62.45,62.48,62.44,62.47,36700.0,43.1415,43.1623,43.1346,43.1554,36700.0
2012-08-03 13:05:00,62.48,62.48,62.4,62.41,12100.0,43.1623,43.1623,43.107,43.1139,12100.0
2012-08-03 13:10:00,62.41,62.41,62.36,62.36,23000.0,43.1139,43.1139,43.0794,43.0794,23000.0
2012-08-03 13:15:00,62.35,62.44,62.34,62.44,46200.0,43.0725,43.1346,43.0655,43.1346,46200.0
2012-08-03 13:20:00,62.44,62.48,62.42,62.46,14800.0,43.1346,43.1623,43.1208,43.1484,14800.0
2012-08-03 13:25:00,62.47,62.53,62.46,62.5,34100.0,43.1554,43.1968,43.1484,43.1761,34100.0
2012-08-03 13:30:00,62.49,62.53,62.45,62.51,31300.0,43.1692,43.1968,43.1415,43.183,31300.0
2012-08-03 13:35:00,62.51,62.53,62.48,62.5,17500.0,43.183,43.1968,43.1623,43.1761,17500.0
2012-08-03 13:40:00,62.51,62.56,62.5,62.56,24600.0,43.183,43.2175,43.1761,43.2175,24600.0
2012-08-03 13:45:00,62.56,62.56,62.48,62.48,11500.0,43.2175,43.2175,43.1623,43.1623,11500.0
2012-08-03 13:50:00,62.48,62.5,62.43,62.49,65400.0,43.1623,43.1761,43.1277,43.1692,65400.0
2012-08-03 13:55:00,62.48,62.5,62.44,62.49,21000.0,43.1623,43.1761,43.1346,43.1692,21000.0
2012-08-03 14:00:00,62.48,62.49,62.45,62.47,16200.0,43.1623,43.1692,43.1415,43.1554,16200.0
2012-08-03 14:05:00,62.48,62.51,62.47,62.48,30500.0,43.1623,43.183,43.1554,43.1623,30500.0
2012-08-03 14:10:00,62.48,62.52,62.48,62.52,25300.0,43.1623,43.1899,43.1623,43.1899,25300.0
2012-08-03 14:15:00,62.51,62.55,62.48,62.51,19900.0,43.183,43.2106,43.1623,43.183,19900.0
2012-08-03 14:20:00,62.51,62.52,62.48,62.51,20200.0,43.183,43.1899,43.1623,43.183,20200.0
2012-08-03 14:25:00,62.52,62.52,62.44,62.47,19900.0,43.1899,43.1899,43.1346,43.1554,19900.0
2012-08-03 14:30:00,62.47,62.5,62.45,62.47,26300.0,43.1554,43.1761,43.1415,43.1554,26300.0
2012-08-03 14:35:00,62.48,62.5,62.45,62.49,17400.0,43.1623,43.1761,43.1415,43.1692,17400.0
2012-08-03 14:40:00,62.49,62.53,62.4,62.43,58900.0,43.1692,43.1968,43.107,43.1277,58900.0
2012-08-03 14:45:00,62.44,62.46,62.36,62.41,25100.0,43.1346,43.1484,43.0794,43.1139,25100.0
2012-08-03 14:50:00,62.41,62.44,62.36,62.43,24000.0,43.1139,43.1346,43.0794,43.1277,24000.0
2012-08-03 14:55:00,62.44,62.44,62.39,62.4,21000.0,43.1346,43.1346,43.1001,43.107,21000.0
2012-08-03 15:00:00,62.41,62.5,62.41,62.49,35300.0,43.1139,43.1761,43.1139,43.1692,35300.0
2012-08-03 15:05:00,62.49,62.55,62.48,62.55,29800.0,43.1692,43.2106,43.1623,43.2106,29800.0
2012-08-03 15:10:00,62.53,62.54,62.49,62.49,25800.0,43.1968,43.2037,43.1692,43.1692,25800.0
2012-08-03 15:15:00,62.5,62.5,62.42,62.43,25200.0,43.1761,43.1761,43.1208,43.1277,25200.0
2012-08-03 15:20:00,62.43,62.5,62.43,62.48,42800.0,43.1277,43.1761,43.1277,43.1623,42800.0
2012-08-03 15:25:00,62.48,62.54,62.46,62.49,38900.0,43.1623,43.2037,43.1484,43.1692,38900.0
2012-08-03 15:30:00,62.48,62.51,62.43,62.47,70900.0,43.1623,43.183,43.1277,43.1554,70900.0
2012-08-03 15:35:00,62.47,62.5,62.4,62.43,64800.0,43.1554,43.1761,43.107,43.1277,64800.0
2012-08-03 15:40:00,62.44,62.46,62.35,62.38,55500.0,43.1346,43.1484,43.0725,43.0932,55500.0
2012-08-03 15:45:00,62.39,62.41,62.34,62.37,70400.0,43.1001,43.1139,43.0655,43.0863,70400.0
2012-08-03 15:50:00,62.37,62.38,62.29,62.3,93600.0,43.0863,43.0932,43.031,43.0379,93600.0
2012-08-03 15:55:00,62.3,62.35,62.26,62.35,176300.0,43.0379,43.0725,43.0103,43.0725,176300.0
2012-08-06 09:30:00,62.55,62.9,62.53,62.88,69600.0,43.2106,43.4524,43.1968,43.4386,69600.0
2012-08-06 09:35:00,62.84,62.88,62.72,62.8,30800.0,43.411,43.4386,43.3281,43.3833,30800.0
2012-08-06 09:40:00,62.8,62.83,62.65,62.75,48600.0,43.3833,43.404,43.2797,43.3488,48600.0
2012-08-06 09:45:00,62.72,62.73,62.56,62.66,47400.0,43.3281,43.335,43.2175,43.2866,47400.0
2012-08-06 09:50:00,62.68,62.81,62.68,62.77,43300.0,43.3004,43.3902,43.3004,43.3626,43300.0
2012-08-06 09:55:00,62.75,62.79,62.68,62.72,53600.0,43.3488,43.3764,43.3004,43.3281,53600.0
2012-08-06 10:00:00,62.74,62.75,62.68,62.7,43200.0,43.3419,43.3488,43.3004,43.3142,43200.0
2012-08-06 10:05:00,62.7,62.73,62.6,62.63,35100.0,43.3142,43.335,43.2452,43.2659,35100.0
2012-08-06 10:10:00,62.62,62.63,62.51,62.53,46700.0,43.259,43.2659,43.183,43.1968,46700.0
2012-08-06 10:15:00,62.51,62.55,62.49,62.51,30300.0,43.183,43.2106,43.1692,43.183,30300.0
2012-08-06 10:20:00,62.5,62.53,62.47,62.52,23900.0,43.1761,43.1968,43.1554,43.1899,23900.0
2012-08-06 10:25:00,62.49,62.51,62.47,62.5,22500.0,43.1692,43.183,43.1554,43.1761,22500.0
2012-08-06 10:30:00,62.51,62.56,62.5,62.53,38900.0,43.183,43.2175,43.1761,43.1968,38900.0
2012-08-06 10:35:00,62.53,62.53,62.47,62.47,19000.0,43.1968,43.1968,43.1554,43.1554,19000.0
2012-08-06 10:40:00,62.47,62.52,62.47,62.51,23600.0,43.1554,43.1899,43.1554,43.183,23600.0
2012-08-06 10:45:00,62.5,62.59,62.47,62.54,26700.0,43.1761,43.2383,43.1554,43.2037,26700.0
2012-08-06 10:50:00,62.55,62.61,62.49,62.51,34000.0,43.2106,43.2521,43.1692,43.183,34000.0
2012-08-06 10:55:00,62.51,62.56,62.49,62.54,19500.0,43.183,43.2175,43.1692,43.2037,19500.0
2012-08-06 11:00:00,62.52,62.55,62.5,62.55,51300.0,43.1899,43.2106,43.1761,43.2106,51300.0
2012-08-06 11:05:00,62.51,62.54,62.48,62.51,17900.0,43.183,43.2037,43.1623,43.183,17900.0
2012-08-06 11:10:00,62.5,62.55,62.46,62.55,16300.0,43.1761,43.2106,43.1484,43.2106,16300.0
2012-08-06 11:15:00,62.54,62.6,62.5,62.59,32000.0,43.2037,43.2452,43.1761,43.2383,32000.0
2012-08-06 11:20:00,62.58,62.62,62.53,62.56,31600.0,43.2313,43.259,43.1968,43.2175,31600.0
2012-08-06 11:25:00,62.56,62.59,62.52,62.53,28900.0,43.2175,43.2383,43.1899,43.1968,28900.0
2012-08-06 11:30:00,62.52,62.59,62.51,62.57,22500.0,43.1899,43.2383,43.183,43.2244,22500.0
2012-08-06 11:35:00,62.57,62.6,62.55,62.57,16000.0,43.2244,43.2452,43.2106,43.2244,16000.0
2012-08-06 11:40:00,62.58,62.58,62.54,62.56,14500.0,43.2313,43.2313,43.2037,43.2175,14500.0
2012-08-06 11:45:00,62.56,62.58,62.54,62.58,12100.0,43.2175,43.2313,43.2037,43.2313,12100.0
2012-08-06 11:50:00,62.57,62.59,62.54,62.58,13100.0,43.2244,43.2383,43.2037,43.2313,13100.0
2012-08-06 11:55:00,62.58,62.59,62.55,62.56,22700.0,43.2313,43.2383,43.2106,43.2175,22700.0
2012-08-06 12:00:00,62.57,62.6,62.55,62.55,10400.0,43.2244,43.2452,43.2106,43.2106,10400.0
2012-08-06 12:05:00,62.56,62.56,62.51,62.52,21800.0,43.2175,43.2175,43.183,43.1899,21800.0
2012-08-06 12:10:00,62.52,62.62,62.52,62.62,34300.0,43.1899,43.259,43.1899,43.259,34300.0
2012-08-06 12:15:00,62.62,62.64,62.59,62.64,21000.0,43.259,43.2728,43.2383,43.2728,21000.0
2012-08-06 12:20:00,62.65,62.68,62.56,62.61,33800.0,43.2797,43.3004,43.2175,43.2521,33800.0
2012-08-06 12:25:00,62.61,62.61,62.54,62.56,53700.0,43.2521,43.2521,43.2037,43.2175,53700.0
2012-08-06 12:30:00,62.56,62.6,62.54,62.55,35200.0,43.2175,43.2452,43.2037,43.2106,35200.0
2012-08-06 12:35:00,62.54,62.59,62.54,62.57,14600.0,43.2037,43.2383,43.2037,43.2244,14600.0
2012-08-06 12:40:00,62.56,62.57,62.54,62.54,13000.0,43.2175,43.2244,43.2037,43.2037,13000.0
2012-08-06 12:45:00,62.53,62.58,62.51,62.58,16100.0,43.1968,43.2313,43.183,43.2313,16100.0
2012-08-06 12:50:00,62.58,62.6,62.55,62.58,15000.0,43.2313,43.2452,43.2106,43.2313,15000.0
2012-08-06 12:55:00,62.57,62.58,62.53,62.55,11700.0,43.2244,43.2313,43.1968,43.2106,11700.0
2012-08-06 13:00:00,62.54,62.56,62.5,62.51,17800.0,43.2037,43.2175,43.1761,43.183,17800.0
2012-08-06 13:05:00,62.51,62.56,62.5,62.55,12700.0,43.183,43.2175,43.1761,43.2106,12700.0
2012-08-06 13:10:00,62.55,62.56,62.51,62.56,16000.0,43.2106,43.2175,43.183,43.2175,16000.0
2012-08-06 13:15:00,62.56,62.6,62.51,62.53,33400.0,43.2175,43.2452,43.183,43.1968,33400.0
2012-08-06 13:20:00,62.52,62.54,62.5,62.52,11000.0,43.1899,43.2037,43.1761,43.1899,11000.0
2012-08-06 13:25:00,62.52,62.53,62.47,62.47,11600.0,43.1899,43.1968,43.1554,43.1554,11600.0
2012-08-06 13:30:00,62.48,62.52,62.48,62.49,24300.0,43.1623,43.1899,43.1623,43.1692,24300.0
2012-08-06 13:35:00,62.49,62.52,62.49,62.52,21400.0,43.1692,43.1899,43.1692,43.1899,21400.0
2012-08-06 13:40:00,62.52,62.53,62.49,62.53,13500.0,43.1899,43.1968,43.1692,43.1968,13500.0
2012-08-06 13:45:00,62.52,62.55,62.44,62.47,20400.0,43.1899,43.2106,43.1346,43.1554,20400.0
2012-08-06 13:50:00,62.46,62.48,62.44,62.44,10800.0,43.1484,43.1623,43.1346,43.1346,10800.0
2012-08-06 13:55:00,62.43,62.48,62.43,62.45,13300.0,43.1277,43.1623,43.1277,43.1415,13300.0
2012-08-06 14:00:00,62.45,62.49,62.43,62.44,17600.0,43.1415,43.1692,43.1277,43.1346,17600.0
2012-08-06 14:05:00,62.44,62.48,62.42,62.47,14200.0,43.1346,43.1623,43.1208,43.1554,14200.0
2012-08-06 14:10:00,62.46,62.49,62.42,62.45,39200.0,43.1484,43.1692,43.1208,43.1415,39200.0
2012-08-06 14:15:00,62.46,62.47,62.42,62.46,40100.0,43.1484,43.1554,43.1208,43.1484,40100.0
2012-08-06 14:20:00,62.47,62.48,62.43,62.46,19300.0,43.1554,43.1623,43.1277,43.1484,19300.0
2012-08-06 14:25:00,62.47,62.49,62.46,62.47,25400.0,43.1554,43.1692,43.1484,43.1554,25400.0
2012-08-06 14:30:00,62.47,62.49,62.45,62.45,22800.0,43.1554,43.1692,43.1415,43.1415,22800.0
2012-08-06 14:35:00,62.44,62.46,62.42,62.42,27900.0,43.1346,43.1484,43.1208,43.1208,27900.0
2012-08-06 14:40:00,62.41,62.48,62.4,62.47,20900.0,43.1139,43.1623,43.107,43.1554,20900.0
2012-08-06 14:45:00,62.47,62.48,62.45,62.47,13400.0,43.1554,43.1623,43.1415,43.1554,13400.0
2012-08-06 14:50:00,62.47,62.51,62.45,62.48,14400.0,43.1554,43.183,43.1415,43.1623,14400.0
2012-08-06 14:55:00,62.49,62.49,62.44,62.45,17400.0,43.1692,43.1692,43.1346,43.1415,17400.0
2012-08-06 15:00:00,62.44,62.49,62.43,62.49,18700.0,43.1346,43.1692,43.1277,43.1692,18700.0
2012-08-06 15:05:00,62.49,62.5,62.46,62.48,16200.0,43.1692,43.1761,43.1484,43.1623,16200.0
2012-08-06 15:10:00,62.48,62.5,62.46,62.5,16100.0,43.1623,43.1761,43.1484,43.1761,16100.0
2012-08-06 15:15:00,62.49,62.52,62.45,62.52,26400.0,43.1692,43.1899,43.1415,43.1899,26400.0
2012-08-06 15:20:00,62.52,62.55,62.52,62.54,21900.0,43.1899,43.2106,43.1899,43.2037,21900.0
2012-08-06 15:25:00,62.53,62.54,62.5,62.52,23000.0,43.1968,43.2037,43.1761,43.1899,23000.0
2012-08-06 15:30:00,62.52,62.56,62.5,62.55,45400.0,43.1899,43.2175,43.1761,43.2106,45400.0
2012-08-06 15:35:00,62.54,62.57,62.5,62.56,47000.0,43.2037,43.2244,43.1761,43.2175,47000.0
2012-08-06 15:40:00,62.56,62.58,62.51,62.55,52400.0,43.2175,43.2313,43.183,43.2106,52400.0
2012-08-06 15:45:00,62.56,62.56,62.48,62.51,66000.0,43.2175,43.2175,43.1623,43.183,66000.0
2012-08-06 15:50:00,62.52,62.54,62.47,62.49,71900.0,43.1899,43.2037,43.1554,43.1692,71900.0
2012-08-06 15:55:00,62.5,62.5,62.39,62.4,168000.0,43.1761,43.1761,43.1001,43.107,168000.0
2012-08-07 09:30:00,62.59,62.65,62.4,62.51,50600.0,43.2383,43.2797,43.107,43.183,50600.0
2012-08-07 09:35:00,62.5,62.55,62.36,62.5,75200.0,43.1761,43.2106,43.0794,43.1761,75200.0
2012-08-07 09:40:00,62.49,62.63,62.49,62.57,35600.0,43.1692,43.2659,43.1692,43.2244,35600.0
2012-08-07 09:45:00,62.55,62.64,62.54,62.55,55600.0,43.2106,43.2728,43.2037,43.2106,55600.0
2012-08-07 09:50:00,62.55,62.7,62.51,62.56,46000.0,43.2106,43.3142,43.183,43.2175,46000.0
2012-08-07 09:55:00,62.56,62.68,62.56,62.65,219800.0,43.2175,43.3004,43.2175,43.2797,219800.0
2012-08-07 10:00:00,62.65,62.77,62.64,62.74,47400.0,43.2797,43.3626,43.2728,43.3419,47400.0
2012-08-07 10:05:00,62.74,62.75,62.66,62.74,25300.0,43.3419,43.3488,43.2866,43.3419,25300.0
2012-08-07 10:10:00,62.75,62.75,62.61,62.67,57500.0,43.3488,43.3488,43.2521,43.2935,57500.0
2012-08-07 10:15:00,62.67,62.68,62.57,62.57,15600.0,43.2935,43.3004,43.2244,43.2244,15600.0
2012-08-07 10:20:00,62.6,62.74,62.6,62.73,17100.0,43.2452,43.3419,43.2452,43.335,17100.0
2012-08-07 10:25:00,62.74,62.76,62.65,62.73,37700.0,43.3419,43.3557,43.2797,43.335,37700.0
2012-08-07 10:30:00,62.74,62.79,62.6,62.66,66400.0,43.3419,43.3764,43.2452,43.2866,66400.0
2012-08-07 10:35:00,62.66,62.77,62.65,62.75,22400.0,43.2866,43.3626,43.2797,43.3488,22400.0
2012-08-07 10:40:00,62.76,62.83,62.71,62.78,58200.0,43.3557,43.404,43.3212,43.3695,58200.0
2012-08-07 10:45:00,62.77,62.9,62.74,62.86,36100.0,43.3626,43.4524,43.3419,43.4248,36100.0
2012-08-07 10:50:00,62.86,62.91,62.8,62.81,19900.0,43.4248,43.4593,43.3833,43.3902,19900.0
2012-08-07 10:55:00,62.79,62.82,62.78,62.79,36500.0,43.3764,43.3971,43.3695,43.3764,36500.0
2012-08-07 11:00:00,62.78,62.8,62.73,62.76,55500.0,43.3695,43.3833,43.335,43.3557,55500.0
2012-08-07 11:05:00,62.76,62.82,62.72,62.79,28700.0,43.3557,43.3971,43.3281,43.3764,28700.0
2012-08-07 11:10:00,62.79,62.85,62.73,62.74,23100.0,43.3764,43.4179,43.335,43.3419,23100.0
2012-08-07 11:15:00,62.75,62.76,62.65,62.66,29100.0,43.3488,43.3557,43.2797,43.2866,29100.0
2012-08-07 11:20:00,62.65,62.7,62.61,62.62,28700.0,43.2797,43.3142,43.2521,43.259,28700.0
2012-08-07 11:25:00,62.61,62.7,62.59,62.63,72900.0,43.2521,43.3142,43.2383,43.2659,72900.0
2012-08-07 11:30:00,62.63,62.7,62.63,62.67,29100.0,43.2659,43.3142,43.2659,43.2935,29100.0
2012-08-07 11:35:00,62.67,62.72,62.64,62.65,67600.0,43.2935,43.3281,43.2728,43.2797,67600.0
2012-08-07 11:40:00,62.64,62.71,62.63,62.67,20000.0,43.2728,43.3212,43.2659,43.2935,20000.0
2012-08-07 11:45:00,62.69,62.73,62.66,62.71,32500.0,43.3073,43.335,43.2866,43.3212,32500.0
2012-08-07 11:50:00,62.73,62.74,62.68,62.68,23200.0,43.335,43.3419,43.3004,43.3004,23200.0
2012-08-07 11:55:00,62.69,62.72,62.67,62.71,68400.0,43.3073,43.3281,43.2935,43.3212,68400.0
2012-08-07 12:00:00,62.69,62.74,62.69,62.74,40400.0,43.3073,43.3419,43.3073,43.3419,40400.0
2012-08-07 12:05:00,62.74,62.74,62.66,62.7,83000.0,43.3419,43.3419,43.2866,43.3142,83000.0
2012-08-07 12:10:00,62.69,62.7,62.67,62.69,38800.0,43.3073,43.3142,43.2935,43.3073,38800.0
2012-08-07 12:15:00,62.69,62.75,62.68,62.75,64600.0,43.3073,43.3488,43.3004,43.3488,64600.0
2012-08-07 12:20:00,62.74,62.75,62.73,62.75,23100.0,43.3419,43.3488,43.335,43.3488,23100.0
2012-08-07 12:25:00,62.75,62.75,62.72,62.73,23800.0,43.3488,43.3488,43.3281,43.335,23800.0
2012-08-07 12:30:00,62.73,62.75,62.72,62.74,16200.0,43.335,43.3488,43.3281,43.3419,16200.0
2012-08-07 12:35:00,62.75,62.75,62.74,62.74,17400.0,43.3488,43.3488,43.3419,43.3419,17400.0
2012-08-07 12:40:00,62.75,62.75,62.71,62.73,34500.0,43.3488,43.3488,43.3212,43.335,34500.0
2012-08-07 12:45:00,62.74,62.75,62.74,62.75,16300.0,43.3419,43.3488,43.3419,43.3488,16300.0
2012-08-07 12:50:00,62.75,62.75,62.74,62.75,17000.0,43.3488,43.3488,43.3419,43.3488,17000.0
2012-08-07 12:55:00,62.75,62.75,62.74,62.75,225200.0,43.3488,43.3488,43.3419,43.3488,225200.0
2012-08-07 13:00:00,62.75,62.75,62.72,62.72,9700.0,43.3488,43.3488,43.3281,43.3281,9700.0
2012-08-07 13:05:00,62.71,62.73,62.71,62.73,8400.0,43.3212,43.335,43.3212,43.335,8400.0
2012-08-07 13:10:00,62.72,62.72,62.69,62.7,15100.0,43.3281,43.3281,43.3073,43.3142,15100.0
2012-08-07 13:15:00,62.71,62.72,62.69,62.69,11500.0,43.3212,43.3281,43.3073,43.3073,11500.0
2012-08-07 13:20:00,62.68,62.7,62.67,62.68,16600.0,43.3004,43.3142,43.2935,43.3004,16600.0
2012-08-07 13:25:00,62.68,62.7,62.67,62.69,20200.0,43.3004,43.3142,43.2935,43.3073,20200.0
2012-08-07 13:30:00,62.68,62.73,62.68,62.68,22900.0,43.3004,43.335,43.3004,43.3004,22900.0
2012-08-07 13:35:00,62.69,62.72,62.67,62.68,26300.0,43.3073,43.3281,43.2935,43.3004,26300.0
2012-08-07 13:40:00,62.68,62.73,62.68,62.72,10100.0,43.3004,43.335,43.3004,43.3281,10100.0
2012-08-07 13:45:00,62.71,62.71,62.68,62.68,16700.0,43.3212,43.3212,43.3004,43.3004,16700.0
2012-08-07 13:50:00,62.69,62.71,62.68,62.7,10400.0,43.3073,43.3212,43.3004,43.3142,10400.0
2012-08-07 13:55:00,62.71,62.72,62.68,62.69,30400.0,43.3212,43.3281,43.3004,43.3073,30400.0
2012-08-07 14:00:00,62.71,62.74,62.7,62.72,17700.0,43.3212,43.3419,43.3142,43.3281,17700.0
2012-08-07 14:05:00,62.71,62.72,62.7,62.7,12700.0,43.3212,43.3281,43.3142,43.3142,12700.0
2012-08-07 14:10:00,62.7,62.73,62.69,62.71,24000.0,43.3142,43.335,43.3073,43.3212,24000.0
2012-08-07 14:15:00,62.72,62.75,62.7,62.74,20500.0,43.3281,43.3488,43.3142,43.3419,20500.0
2012-08-07 14:20:00,62.74,62.74,62.7,62.7,16500.0,43.3419,43.3419,43.3142,43.3142,16500.0
2012-08-07 14:25:00,62.7,62.7,62.68,62.68,12600.0,43.3142,43.3142,43.3004,43.3004,12600.0
2012-08-07 14:30:00,62.69,62.69,62.68,62.69,12200.0,43.3073,43.3073,43.3004,43.3073,12200.0
2012-08-07 14:35:00,62.68,62.73,62.68,62.71,17700.0,43.3004,43.335,43.3004,43.3212,17700.0
2012-08-07 14:40:00,62.71,62.74,62.69,62.72,17200.0,43.3212,43.3419,43.3073,43.3281,17200.0
2012-08-07 14:45:00,62.72,62.74,62.71,62.71,14300.0,43.3281,43.3419,43.3212,43.3212,14300.0
2012-08-07 14:50:00,62.71,62.72,62.7,62.71,12700.0,43.3212,43.3281,43.3142,43.3212,12700.0
2012-08-07 14:55:00,62.7,62.71,62.68,62.7,19900.0,43.3142,43.3212,43.3004,43.3142,19900.0
2012-08-07 15:00:00,62.7,62.72,62.68,62.7,20400.0,43.3142,43.3281,43.3004,43.3142,20400.0
2012-08-07 15:05:00,62.69,62.71,62.68,62.71,29900.0,43.3073,43.3212,43.3004,43.3212,29900.0
2012-08-07 15:10:00,62.69,62.73,62.67,62.71,75100.0,43.3073,43.335,43.2935,43.3212,75100.0
2012-08-07 15:15:00,62.71,62.71,62.67,62.68,38500.0,43.3212,43.3212,43.2935,43.3004,38500.0
2012-08-07 15:20:00,62.68,62.71,62.67,62.71,44900.0,43.3004,43.3212,43.2935,43.3212,44900.0
2012-08-07 15:25:00,62.7,62.72,62.67,62.71,32100.0,43.3142,43.3281,43.2935,43.3212,32100.0
2012-08-07 15:30:00,62.71,62.72,62.62,62.64,57200.0,43.3212,43.3281,43.259,43.2728,57200.0
2012-08-07 15:35:00,62.63,62.64,62.6,62.62,34700.0,43.2659,43.2728,43.2452,43.259,34700.0
2012-08-07 15:40:00,62.62,62.65,62.6,62.6,49600.0,43.259,43.2797,43.2452,43.2452,49600.0
2012-08-07 15:45:00,62.6,62.65,62.56,62.59,67500.0,43.2452,43.2797,43.2175,43.2383,67500.0
2012-08-07 15:50:00,62.6,62.63,62.59,62.61,69600.0,43.2452,43.2659,43.2383,43.2521,69600.0
2012-08-07 15:55:00,62.62,62.64,62.59,62.63,182200.0,43.259,43.2728,43.2383,43.2659,182200.0
2012-08-08 09:30:00,62.42,62.47,62.21,62.44,64100.0,43.1208,43.1554,42.9757,43.1346,64100.0
2012-08-08 09:35:00,62.43,62.62,62.39,62.51,30300.0,43.1277,43.259,43.1001,43.183,30300.0
2012-08-08 09:40:00,62.53,62.55,62.42,62.51,19300.0,43.1968,43.2106,43.1208,43.183,19300.0
2012-08-08 09:45:00,62.52,62.71,62.52,62.66,27400.0,43.1899,43.3212,43.1899,43.2866,27400.0
2012-08-08 09:50:00,62.64,62.67,62.56,62.56,31800.0,43.2728,43.2935,43.2175,43.2175,31800.0
2012-08-08 09:55:00,62.56,62.6,62.54,62.59,33500.0,43.2175,43.2452,43.2037,43.2383,33500.0
2012-08-08 10:00:00,62.57,62.61,62.51,62.6,57200.0,43.2244,43.2521,43.183,43.2452,57200.0
2012-08-08 10:05:00,62.61,62.71,62.6,62.63,77200.0,43.2521,43.3212,43.2452,43.2659,77200.0
2012-08-08 10:10:00,62.63,62.69,62.61,62.67,16900.0,43.2659,43.3073,43.2521,43.2935,16900.0
2012-08-08 10:15:00,62.69,62.69,62.62,62.65,18100.0,43.3073,43.3073,43.259,43.2797,18100.0
2012-08-08 10:20:00,62.65,62.66,62.63,62.63,21700.0,43.2797,43.2866,43.2659,43.2659,21700.0
2012-08-08 10:25:00,62.63,62.64,62.59,62.61,12300.0,43.2659,43.2728,43.2383,43.2521,12300.0
2012-08-08 10:30:00,62.6,62.64,62.59,62.59,28400.0,43.2452,43.2728,43.2383,43.2383,28400.0
2012-08-08 10:35:00,62.6,62.65,62.59,62.64,19000.0,43.2452,43.2797,43.2383,43.2728,19000.0
2012-08-08 10:40:00,62.63,62.65,62.55,62.56,41100.0,43.2659,43.2797,43.2106,43.2175,41100.0
2012-08-08 10:45:00,62.56,62.63,62.54,62.59,27600.0,43.2175,43.2659,43.2037,43.2383,27600.0
2012-08-08 10:50:00,62.58,62.64,62.58,62.6,18100.0,43.2313,43.2728,43.2313,43.2452,18100.0
2012-08-08 10:55:00,62.6,62.62,62.55,62.56,17800.0,43.2452,43.259,43.2106,43.2175,17800.0
2012-08-08 11:00:00,62.56,62.6,62.5,62.51,32400.0,43.2175,43.2452,43.1761,43.183,32400.0
2012-08-08 11:05:00,62.51,62.65,62.51,62.62,81000.0,43.183,43.2797,43.183,43.259,81000.0
2012-08-08 11:10:00,62.62,62.64,62.61,62.63,28400.0,43.259,43.2728,43.2521,43.2659,28400.0
2012-08-08 11:15:00,62.64,62.69,62.62,62.67,16500.0,43.2728,43.3073,43.259,43.2935,16500.0
2012-08-08 11:20:00,62.68,62.72,62.68,62.69,10200.0,43.3004,43.3281,43.3004,43.3073,10200.0
2012-08-08 11:25:00,62.7,62.78,62.7,62.77,19300.0,43.3142,43.3695,43.3142,43.3626,19300.0
2012-08-08 11:30:00,62.78,62.8,62.76,62.79,18400.0,43.3695,43.3833,43.3557,43.3764,18400.0
2012-08-08 11:35:00,62.8,62.84,62.79,62.79,19600.0,43.3833,43.411,43.3764,43.3764,19600.0
2012-08-08 11:40:00,62.79,62.83,62.78,62.83,16200.0,43.3764,43.404,43.3695,43.404,16200.0
2012-08-08 11:45:00,62.83,62.83,62.76,62.81,27100.0,43.404,43.404,43.3557,43.3902,27100.0
2012-08-08 11:50:00,62.81,62.87,62.79,62.84,61000.0,43.3902,43.4317,43.3764,43.411,61000.0
2012-08-08 11:55:00,62.84,62.86,62.75,62.76,19000.0,43.411,43.4248,43.3488,43.3557,19000.0
2012-08-08 12:00:00,62.76,62.84,62.76,62.82,22400.0,43.3557,43.411,43.3557,43.3971,22400.0
2012-08-08 12:05:00,62.83,62.85,62.79,62.84,29400.0,43.404,43.4179,43.3764,43.411,29400.0
2012-08-08 12:10:00,62.85,62.89,62.83,62.83,24500.0,43.4179,43.4455,43.404,43.404,24500.0
2012-08-08 12:15:00,62.83,62.89,62.83,62.88,33300.0,43.404,43.4455,43.404,43.4386,33300.0
2012-08-08 12:20:00,62.86,62.89,62.84,62.85,20000.0,43.4248,43.4455,43.411,43.4179,20000.0
2012-08-08 12:25:00,62.84,62.87,62.84,62.85,20900.0,43.411,43.4317,43.411,43.4179,20900.0
2012-08-08 12:30:00,62.85,62.89,62.81,62.88,50300.0,43.4179,43.4455,43.3902,43.4386,50300.0
2012-08-08 12:35:00,62.86,62.88,62.84,62.88,8400.0,43.4248,43.4386,43.411,43.4386,8400.0
2012-08-08 12:40:00,62.88,62.88,62.83,62.85,22500.0,43.4386,43.4386,43.404,43.4179,22500.0
2012-08-08 12:45:00,62.85,62.86,62.81,62.81,12200.0,43.4179,43.4248,43.3902,43.3902,12200.0
2012-08-08 12:50:00,62.81,62.91,62.81,62.9,36400.0,43.3902,43.4593,43.3902,43.4524,36400.0
2012-08-08 12:55:00,62.89,62.91,62.84,62.85,19700.0,43.4455,43.4593,43.411,43.4179,19700.0
2012-08-08 13:00:00,62.85,62.87,62.81,62.82,29300.0,43.4179,43.4317,43.3902,43.3971,29300.0
2012-08-08 13:05:00,62.81,62.82,62.8,62.82,31300.0,43.3902,43.3971,43.3833,43.3971,31300.0
2012-08-08 13:10:00,62.81,62.85,62.79,62.81,20100.0,43.3902,43.4179,43.3764,43.3902,20100.0
2012-08-08 13:15:00,62.81,62.83,62.79,62.82,12600.0,43.3902,43.404,43.3764,43.3971,12600.0
2012-08-08 13:20:00,62.83,62.87,62.82,62.84,15900.0,43.404,43.4317,43.3971,43.411,15900.0
2012-08-08 13:25:00,62.85,62.94,62.83,62.9,30100.0,43.4179,43.48,43.404,43.4524,30100.0
2012-08-08 13:30:00,62.9,62.97,62.9,62.93,19000.0,43.4524,43.5008,43.4524,43.4731,19000.0
2012-08-08 13:35:00,62.93,62.95,62.9,62.9,26600.0,43.4731,43.4869,43.4524,43.4524,26600.0
2012-08-08 13:40:00,62.9,62.92,62.87,62.87,55300.0,43.4524,43.4662,43.4317,43.4317,55300.0
2012-08-08 13:45:00,62.87,62.91,62.87,62.89,31900.0,43.4317,43.4593,43.4317,43.4455,31900.0
2012-08-08 13:50:00,62.91,62.91,62.87,62.89,27200.0,43.4593,43.4593,43.4317,43.4455,27200.0
2012-08-08 13:55:00,62.9,62.91,62.84,62.89,31200.0,43.4524,43.4593,43.411,43.4455,31200.0
2012-08-08 14:00:00,62.9,62.91,62.88,62.89,52000.0,43.4524,43.4593,43.4386,43.4455,52000.0
2012-08-08 14:05:00,62.9,62.92,62.89,62.89,56600.0,43.4524,43.4662,43.4455,43.4455,56600.0
2012-08-08 14:10:00,62.9,62.95,62.89,62.92,28700.0,43.4524,43.4869,43.4455,43.4662,28700.0
2012-08-08 14:15:00,62.93,62.97,62.89,62.96,35800.0,43.4731,43.5008,43.4455,43.4939,35800.0
2012-08-08 14:20:00,62.96,62.98,62.87,62.87,38100.0,43.4939,43.5077,43.4317,43.4317,38100.0
2012-08-08 14:25:00,62.88,62.95,62.88,62.91,36100.0,43.4386,43.4869,43.4386,43.4593,36100.0
2012-08-08 14:30:00,62.91,62.97,62.88,62.96,33800.0,43.4593,43.5008,43.4386,43.4939,33800.0
2012-08-08 14:35:00,62.96,62.99,62.95,62.98,28500.0,43.4939,43.5146,43.4869,43.5077,28500.0
2012-08-08 14:40:00,62.97,62.99,62.95,62.96,26300.0,43.5008,43.5146,43.4869,43.4939,26300.0
2012-08-08 14:45:00,62.95,62.98,62.92,62.96,58800.0,43.4869,43.5077,43.4662,43.4939,58800.0
2012-08-08 14:50:00,62.95,63.0,62.92,62.92,47500.0,43.4869,43.5215,43.4662,43.4662,47500.0
2012-08-08 14:55:00,62.92,62.97,62.92,62.95,30900.0,43.4662,43.5008,43.4662,43.4869,30900.0
2012-08-08 15:00:00,62.95,62.99,62.95,62.96,29700.0,43.4869,43.5146,43.4869,43.4939,29700.0
2012-08-08 15:05:00,62.96,62.96,62.92,62.94,22100.0,43.4939,43.4939,43.4662,43.48,22100.0
2012-08-08 15:10:00,62.94,62.98,62.94,62.95,37200.0,43.48,43.5077,43.48,43.4869,37200.0
2012-08-08 15:15:00,62.95,62.99,62.95,62.99,41100.0,43.4869,43.5146,43.4869,43.5146,41100.0
2012-08-08 15:20:00,62.98,63.0,62.93,62.98,45400.0,43.5077,43.5215,43.4731,43.5077,45400.0
2012-08-08 15:25:00,62.98,63.0,62.95,62.98,38100.0,43.5077,43.5215,43.4869,43.5077,38100.0
2012-08-08 15:30:00,62.97,62.98,62.92,62.98,48500.0,43.5008,43.5077,43.4662,43.5077,48500.0
2012-08-08 15:35:00,62.97,62.98,62.95,62.97,63000.0,43.5008,43.5077,43.4869,43.5008,63000.0
2012-08-08 15:40:00,62.96,62.98,62.95,62.96,46000.0,43.4939,43.5077,43.4869,43.4939,46000.0
2012-08-08 15:45:00,62.96,62.98,62.94,62.97,92400.0,43.4939,43.5077,43.48,43.5008,92400.0
2012-08-08 15:50:00,62.97,62.99,62.96,62.99,77000.0,43.5008,43.5146,43.4939,43.5146,77000.0
2012-08-08 15:55:00,62.98,62.99,62.94,62.97,105900.0,43.5077,43.5146,43.48,43.5008,105900.0
2012-08-09 09:30:00,62.95,62.95,62.81,62.9,52700.0,43.4869,43.4869,43.3902,43.4524,52700.0
2012-08-09 09:35:00,62.86,62.97,62.86,62.92,34000.0,43.4248,43.5008,43.4248,43.4662,34000.0
2012-08-09 09:40:00,62.92,62.94,62.79,62.8,30400.0,43.4662,43.48,43.3764,43.3833,30400.0
2012-08-09 09:45:00,62.8,62.84,62.71,62.77,44500.0,43.3833,43.411,43.3212,43.3626,44500.0
2012-08-09 09:50:00,62.77,62.86,62.75,62.83,51300.0,43.3626,43.4248,43.3488,43.404,51300.0
2012-08-09 09:55:00,62.83,62.83,62.72,62.77,55400.0,43.404,43.404,43.3281,43.3626,55400.0
2012-08-09 10:00:00,62.77,62.81,62.72,62.76,25700.0,43.3626,43.3902,43.3281,43.3557,25700.0
2012-08-09 10:05:00,62.76,62.81,62.72,62.81,30200.0,43.3557,43.3902,43.3281,43.3902,30200.0
2012-08-09 10:10:00,62.81,62.91,62.8,62.85,69500.0,43.3902,43.4593,43.3833,43.4179,69500.0
2012-08-09 10:15:00,62.85,62.93,62.85,62.92,50800.0,43.4179,43.4731,43.4179,43.4662,50800.0
2012-08-09 10:20:00,62.91,62.93,62.89,62.91,24000.0,43.4593,43.4731,43.4455,43.4593,24000.0
2012-08-09 10:25:00,62.91,62.91,62.84,62.87,30700.0,43.4593,43.4593,43.411,43.4317,30700.0
2012-08-09 10:30:00,62.87,62.91,62.85,62.9,19100.0,43.4317,43.4593,43.4179,43.4524,19100.0
2012-08-09 10:35:00,62.9,62.9,62.84,62.88,19000.0,43.4524,43.4524,43.411,43.4386,19000.0
2012-08-09 10:40:00,62.89,62.89,62.82,62.83,27800.0,43.4455,43.4455,43.3971,43.404,27800.0
2012-08-09 10:45:00,62.83,62.92,62.82,62.89,23500.0,43.404,43.4662,43.3971,43.4455,23500.0
2012-08-09 10:50:00,62.89,62.95,62.89,62.93,12500.0,43.4455,43.4869,43.4455,43.4731,12500.0
2012-08-09 10:55:00,62.93,62.95,62.85,62.86,24600.0,43.4731,43.4869,43.4179,43.4248,24600.0
2012-08-09 11:00:00,62.86,62.87,62.75,62.76,37300.0,43.4248,43.4317,43.3488,43.3557,37300.0
2012-08-09 11:05:00,62.77,62.82,62.75,62.79,18100.0,43.3626,43.3971,43.3488,43.3764,18100.0
2012-08-09 11:10:00,62.79,62.79,62.69,62.69,38600.0,43.3764,43.3764,43.3073,43.3073,38600.0
2012-08-09 11:15:00,62.69,62.78,62.69,62.75,26800.0,43.3073,43.3695,43.3073,43.3488,26800.0
2012-08-09 11:20:00,62.75,62.76,62.72,62.72,9500.0,43.3488,43.3557,43.3281,43.3281,9500.0
2012-08-09 11:25:00,62.72,62.75,62.71,62.72,11500.0,43.3281,43.3488,43.3212,43.3281,11500.0
2012-08-09 11:30:00,62.72,62.75,62.71,62.74,37500.0,43.3281,43.3488,43.3212,43.3419,37500.0
2012-08-09 11:35:00,62.72,62.74,62.68,62.7,13800.0,43.3281,43.3419,43.3004,43.3142,13800.0
2012-08-09 11:40:00,62.69,62.71,62.65,62.66,25800.0,43.3073,43.3212,43.2797,43.2866,25800.0
2012-08-09 11:45:00,62.67,62.67,62.62,62.64,31000.0,43.2935,43.2935,43.259,43.2728,31000.0
2012-08-09 11:50:00,62.64,62.65,62.59,62.6,13000.0,43.2728,43.2797,43.2383,43.2452,13000.0
2012-08-09 11:55:00,62.6,62.64,62.57,62.64,18700.0,43.2452,43.2728,43.2244,43.2728,18700.0
2012-08-09 12:00:00,62.63,62.64,62.6,62.6,18500.0,43.2659,43.2728,43.2452,43.2452,18500.0
2012-08-09 12:05:00,62.6,62.63,62.59,62.61,17500.0,43.2452,43.2659,43.2383,43.2521,17500.0
2012-08-09 12:10:00,62.61,62.62,62.59,62.6,13300.0,43.2521,43.259,43.2383,43.2452,13300.0
2012-08-09 12:15:00,62.61,62.61,62.55,62.55,19300.0,43.2521,43.2521,43.2106,43.2106,19300.0
2012-08-09 12:20:00,62.55,62.56,62.51,62.53,30300.0,43.2106,43.2175,43.183,43.1968,30300.0
2012-08-09 12:25:00,62.54,62.58,62.54,62.56,31000.0,43.2037,43.2313,43.2037,43.2175,31000.0
2012-08-09 12:30:00,62.56,62.64,62.56,62.61,13500.0,43.2175,43.2728,43.2175,43.2521,13500.0
2012-08-09 12:35:00,62.61,62.66,62.61,62.66,12200.0,43.2521,43.2866,43.2521,43.2866,12200.0
2012-08-09 12:40:00,62.65,62.72,62.63,62.64,44400.0,43.2797,43.3281,43.2659,43.2728,44400.0
2012-08-09 12:45:00,62.64,62.67,62.63,62.64,8100.0,43.2728,43.2935,43.2659,43.2728,8100.0
2012-08-09 12:50:00,62.64,62.69,62.64,62.67,15900.0,43.2728,43.3073,43.2728,43.2935,15900.0
2012-08-09 12:55:00,62.66,62.7,62.64,62.67,21300.0,43.2866,43.3142,43.2728,43.2935,21300.0
2012-08-09 13:00:00,62.68,62.77,62.66,62.75,38000.0,43.3004,43.3626,43.2866,43.3488,38000.0
2012-08-09 13:05:00,62.74,62.77,62.73,62.77,19200.0,43.3419,43.3626,43.335,43.3626,19200.0
2012-08-09 13:10:00,62.77,62.78,62.75,62.77,9100.0,43.3626,43.3695,43.3488,43.3626,9100.0
2012-08-09 13:15:00,62.78,62.82,62.76,62.81,17700.0,43.3695,43.3971,43.3557,43.3902,17700.0
2012-08-09 13:20:00,62.8,62.8,62.69,62.7,20900.0,43.3833,43.3833,43.3073,43.3142,20900.0
2012-08-09 13:25:00,62.7,62.71,62.64,62.7,50500.0,43.3142,43.3212,43.2728,43.3142,50500.0
2012-08-09 13:30:00,62.71,62.72,62.67,62.69,13700.0,43.3212,43.3281,43.2935,43.3073,13700.0
2012-08-09 13:35:00,62.7,62.72,62.69,62.7,8900.0,43.3142,43.3281,43.3073,43.3142,8900.0
2012-08-09 13:40:00,62.7,62.73,62.69,62.71,9900.0,43.3142,43.335,43.3073,43.3212,9900.0
2012-08-09 13:45:00,62.71,62.72,62.69,62.69,20300.0,43.3212,43.3281,43.3073,43.3073,20300.0
2012-08-09 13:50:00,62.68,62.7,62.68,62.69,9700.0,43.3004,43.3142,43.3004,43.3073,9700.0
2012-08-09 13:55:00,62.69,62.7,62.68,62.69,12000.0,43.3073,43.3142,43.3004,43.3073,12000.0
2012-08-09 14:00:00,62.69,62.7,62.66,62.7,50500.0,43.3073,43.3142,43.2866,43.3142,50500.0
2012-08-09 14:05:00,62.69,62.7,62.65,62.69,40500.0,43.3073,43.3142,43.2797,43.3073,40500.0
2012-08-09 14:10:00,62.7,62.72,62.69,62.7,8300.0,43.3142,43.3281,43.3073,43.3142,8300.0
2012-08-09 14:15:00,62.7,62.7,62.65,62.67,12000.0,43.3142,43.3142,43.2797,43.2935,12000.0
2012-08-09 14:20:00,62.66,62.7,62.66,62.7,7800.0,43.2866,43.3142,43.2866,43.3142,7800.0
2012-08-09 14:25:00,62.7,62.72,62.69,62.71,11500.0,43.3142,43.3281,43.3073,43.3212,11500.0
2012-08-09 14:30:00,62.71,62.73,62.7,62.72,7800.0,43.3212,43.335,43.3142,43.3281,7800.0
2012-08-09 14:35:00,62.73,62.76,62.7,62.7,18200.0,43.335,43.3557,43.3142,43.3142,18200.0
2012-08-09 14:40:00,62.7,62.73,62.7,62.72,9600.0,43.3142,43.335,43.3142,43.3281,9600.0
2012-08-09 14:45:00,62.72,62.75,62.71,62.74,11700.0,43.3281,43.3488,43.3212,43.3419,11700.0
2012-08-09 14:50:00,62.74,62.78,62.74,62.75,13500.0,43.3419,43.3695,43.3419,43.3488,13500.0
2012-08-09 14:55:00,62.75,62.77,62.75,62.76,4100.0,43.3488,43.3626,43.3488,43.3557,4100.0
2012-08-09 15:00:00,62.76,62.78,62.74,62.74,10400.0,43.3557,43.3695,43.3419,43.3419,10400.0
2012-08-09 15:05:00,62.74,62.74,62.69,62.69,26900.0,43.3419,43.3419,43.3073,43.3073,26900.0
2012-08-09 15:10:00,62.69,62.74,62.69,62.73,18400.0,43.3073,43.3419,43.3073,43.335,18400.0
2012-08-09 15:15:00,62.73,62.74,62.7,62.74,8900.0,43.335,43.3419,43.3142,43.3419,8900.0
2012-08-09 15:20:00,62.74,62.75,62.72,62.73,11000.0,43.3419,43.3488,43.3281,43.335,11000.0
2012-08-09 15:25:00,62.73,62.76,62.71,62.72,25400.0,43.335,43.3557,43.3212,43.3281,25400.0
2012-08-09 15:30:00,62.72,62.72,62.68,62.69,111600.0,43.3281,43.3281,43.3004,43.3073,111600.0
2012-08-09 15:35:00,62.69,62.7,62.66,62.68,20400.0,43.3073,43.3142,43.2866,43.3004,20400.0
2012-08-09 15:40:00,62.68,62.7,62.67,62.7,34000.0,43.3004,43.3142,43.2935,43.3142,34000.0
2012-08-09 15:45:00,62.7,62.7,62.65,62.68,19800.0,43.3142,43.3142,43.2797,43.3004,19800.0
2012-08-09 15:50:00,62.68,62.68,62.64,62.66,63800.0,43.3004,43.3004,43.2728,43.2866,63800.0
2012-08-09 15:55:00,62.66,62.71,62.65,62.68,124400.0,43.2866,43.3212,43.2797,43.3004,124400.0
2012-08-10 09:30:00,62.76,62.76,62.51,62.69,38300.0,43.3557,43.3557,43.183,43.3073,38300.0
2012-08-10 09:35:00,62.71,62.71,62.58,62.69,30700.0,43.3212,43.3212,43.2313,43.3073,30700.0
2012-08-10 09:40:00,62.67,62.7,62.65,62.67,25700.0,43.2935,43.3142,43.2797,43.2935,25700.0
2012-08-10 09:45:00,62.68,62.68,62.54,62.6,35200.0,43.3004,43.3004,43.2037,43.2452,35200.0
2012-08-10 09:50:00,62.59,62.61,62.5,62.54,48300.0,43.2383,43.2521,43.1761,43.2037,48300.0
2012-08-10 09:55:00,62.55,62.63,62.53,62.6,20200.0,43.2106,43.2659,43.1968,43.2452,20200.0
2012-08-10 10:00:00,62.63,62.65,62.49,62.53,36300.0,43.2659,43.2797,43.1692,43.1968,36300.0
2012-08-10 10:05:00,62.51,62.6,62.49,62.6,26700.0,43.183,43.2452,43.1692,43.2452,26700.0
2012-08-10 10:10:00,62.6,62.65,62.57,62.63,30900.0,43.2452,43.2797,43.2244,43.2659,30900.0
2012-08-10 10:15:00,62.63,62.65,62.48,62.48,59800.0,43.2659,43.2797,43.1623,43.1623,59800.0
2012-08-10 10:20:00,62.48,62.5,62.46,62.5,35100.0,43.1623,43.1761,43.1484,43.1761,35100.0
2012-08-10 10:25:00,62.5,62.54,62.47,62.49,40900.0,43.1761,43.2037,43.1554,43.1692,40900.0
2012-08-10 10:30:00,62.5,62.51,62.47,62.48,42300.0,43.1761,43.183,43.1554,43.1623,42300.0
2012-08-10 10:35:00,62.49,62.51,62.48,62.51,39900.0,43.1692,43.183,43.1623,43.183,39900.0
2012-08-10 10:40:00,62.51,62.51,62.46,62.48,27500.0,43.183,43.183,43.1484,43.1623,27500.0
2012-08-10 10:45:00,62.47,62.49,62.45,62.48,29400.0,43.1554,43.1692,43.1415,43.1623,29400.0
2012-08-10 10:50:00,62.49,62.51,62.45,62.51,28600.0,43.1692,43.183,43.1415,43.183,28600.0
2012-08-10 10:55:00,62.51,62.52,62.48,62.48,16400.0,43.183,43.1899,43.1623,43.1623,16400.0
2012-08-10 11:00:00,62.48,62.5,62.45,62.45,59700.0,43.1623,43.1761,43.1415,43.1415,59700.0
2012-08-10 11:05:00,62.45,62.5,62.41,62.47,24500.0,43.1415,43.1761,43.1139,43.1554,24500.0
2012-08-10 11:10:00,62.48,62.48,62.42,62.44,31500.0,43.1623,43.1623,43.1208,43.1346,31500.0
2012-08-10 11:15:00,62.45,62.5,62.45,62.46,20300.0,43.1415,43.1761,43.1415,43.1484,20300.0
2012-08-10 11:20:00,62.46,62.5,62.44,62.44,31300.0,43.1484,43.1761,43.1346,43.1346,31300.0
2012-08-10 11:25:00,62.45,62.51,62.44,62.49,27300.0,43.1415,43.183,43.1346,43.1692,27300.0
2012-08-10 11:30:00,62.48,62.51,62.46,62.47,20900.0,43.1623,43.183,43.1484,43.1554,20900.0
2012-08-10 11:35:00,62.47,62.5,62.46,62.49,21400.0,43.1554,43.1761,43.1484,43.1692,21400.0
2012-08-10 11:40:00,62.5,62.5,62.47,62.47,21100.0,43.1761,43.1761,43.1554,43.1554,21100.0
2012-08-10 11:45:00,62.47,62.5,62.45,62.5,10400.0,43.1554,43.1761,43.1415,43.1761,10400.0
2012-08-10 11:50:00,62.49,62.54,62.48,62.52,26200.0,43.1692,43.2037,43.1623,43.1899,26200.0
2012-08-10 11:55:00,62.53,62.55,62.5,62.53,13000.0,43.1968,43.2106,43.1761,43.1968,13000.0
2012-08-10 12:00:00,62.54,62.55,62.51,62.53,10000.0,43.2037,43.2106,43.183,43.1968,10000.0
2012-08-10 12:05:00,62.54,62.55,62.49,62.5,17000.0,43.2037,43.2106,43.1692,43.1761,17000.0
2012-08-10 12:10:00,62.51,62.53,62.49,62.5,9100.0,43.183,43.1968,43.1692,43.1761,9100.0
2012-08-10 12:15:00,62.5,62.52,62.45,62.46,14300.0,43.1761,43.1899,43.1415,43.1484,14300.0
2012-08-10 12:20:00,62.46,62.48,62.43,62.44,33900.0,43.1484,43.1623,43.1277,43.1346,33900.0
2012-08-10 12:25:00,62.44,62.48,62.44,62.46,12900.0,43.1346,43.1623,43.1346,43.1484,12900.0
2012-08-10 12:30:00,62.46,62.55,62.45,62.5,62800.0,43.1484,43.2106,43.1415,43.1761,62800.0
2012-08-10 12:35:00,62.5,62.5,62.38,62.38,42700.0,43.1761,43.1761,43.0932,43.0932,42700.0
2012-08-10 12:40:00,62.38,62.49,62.38,62.48,34000.0,43.0932,43.1692,43.0932,43.1623,34000.0
2012-08-10 12:45:00,62.48,62.6,62.45,62.58,87700.0,43.1623,43.2452,43.1415,43.2313,87700.0
2012-08-10 12:50:00,62.58,62.73,62.58,62.65,102200.0,43.2313,43.335,43.2313,43.2797,102200.0
2012-08-10 12:55:00,62.64,62.76,62.64,62.75,41300.0,43.2728,43.3557,43.2728,43.3488,41300.0
2012-08-10 13:00:00,62.75,62.76,62.69,62.71,38100.0,43.3488,43.3557,43.3073,43.3212,38100.0
2012-08-10 13:05:00,62.7,62.74,62.62,62.64,32500.0,43.3142,43.3419,43.259,43.2728,32500.0
2012-08-10 13:10:00,62.63,62.63,62.57,62.62,15000.0,43.2659,43.2659,43.2244,43.259,15000.0
2012-08-10 13:15:00,62.63,62.64,62.55,62.58,17500.0,43.2659,43.2728,43.2106,43.2313,17500.0
2012-08-10 13:20:00,62.58,62.63,62.57,62.62,18900.0,43.2313,43.2659,43.2244,43.259,18900.0
2012-08-10 13:25:00,62.62,62.68,62.61,62.66,12700.0,43.259,43.3004,43.2521,43.2866,12700.0
2012-08-10 13:30:00,62.65,62.67,62.61,62.61,13800.0,43.2797,43.2935,43.2521,43.2521,13800.0
2012-08-10 13:35:00,62.61,62.67,62.61,62.67,26500.0,43.2521,43.2935,43.2521,43.2935,26500.0
2012-08-10 13:40:00,62.67,62.76,62.67,62.69,44700.0,43.2935,43.3557,43.2935,43.3073,44700.0
2012-08-10 13:45:00,62.69,62.74,62.69,62.7,22000.0,43.3073,43.3419,43.3073,43.3142,22000.0
2012-08-10 13:50:00,62.7,62.71,62.66,62.68,27800.0,43.3142,43.3212,43.2866,43.3004,27800.0
2012-08-10 13:55:00,62.67,62.7,62.66,62.7,15900.0,43.2935,43.3142,43.2866,43.3142,15900.0
2012-08-10 14:00:00,62.71,62.73,62.68,62.71,20100.0,43.3212,43.335,43.3004,43.3212,20100.0
2012-08-10 14:05:00,62.71,62.74,62.69,62.74,19800.0,43.3212,43.3419,43.3073,43.3419,19800.0
2012-08-10 14:10:00,62.74,62.74,62.68,62.69,25800.0,43.3419,43.3419,43.3004,43.3073,25800.0
2012-08-10 14:15:00,62.69,62.71,62.67,62.67,20500.0,43.3073,43.3212,43.2935,43.2935,20500.0
2012-08-10 14:20:00,62.68,62.71,62.66,62.68,15100.0,43.3004,43.3212,43.2866,43.3004,15100.0
2012-08-10 14:25:00,62.7,62.72,62.67,62.69,42600.0,43.3142,43.3281,43.2935,43.3073,42600.0
2012-08-10 14:30:00,62.69,62.72,62.68,62.71,23100.0,43.3073,43.3281,43.3004,43.3212,23100.0
2012-08-10 14:35:00,62.71,62.72,62.7,62.7,14600.0,43.3212,43.3281,43.3142,43.3142,14600.0
2012-08-10 14:40:00,62.7,62.71,62.68,62.69,12000.0,43.3142,43.3212,43.3004,43.3073,12000.0
2012-08-10 14:45:00,62.7,62.71,62.69,62.7,30500.0,43.3142,43.3212,43.3073,43.3142,30500.0
2012-08-10 14:50:00,62.69,62.71,62.69,62.69,19300.0,43.3073,43.3212,43.3073,43.3073,19300.0
2012-08-10 14:55:00,62.7,62.71,62.67,62.7,24500.0,43.3142,43.3212,43.2935,43.3142,24500.0
2012-08-10 15:00:00,62.7,62.71,62.68,62.71,17700.0,43.3142,43.3212,43.3004,43.3212,17700.0
2012-08-10 15:05:00,62.71,62.8,62.71,62.78,30300.0,43.3212,43.3833,43.3212,43.3695,30300.0
2012-08-10 15:10:00,62.78,62.8,62.74,62.8,36200.0,43.3695,43.3833,43.3419,43.3833,36200.0
2012-08-10 15:15:00,62.8,62.82,62.77,62.78,40500.0,43.3833,43.3971,43.3626,43.3695,40500.0
2012-08-10 15:20:00,62.78,62.8,62.75,62.78,26400.0,43.3695,43.3833,43.3488,43.3695,26400.0
2012-08-10 15:25:00,62.79,62.82,62.78,62.8,32900.0,43.3764,43.3971,43.3695,43.3833,32900.0
2012-08-10 15:30:00,62.8,62.82,62.78,62.8,52500.0,43.3833,43.3971,43.3695,43.3833,52500.0
2012-08-10 15:35:00,62.81,62.89,62.8,62.88,90700.0,43.3902,43.4455,43.3833,43.4386,90700.0
2012-08-10 15:40:00,62.87,62.89,62.83,62.85,85600.0,43.4317,43.4455,43.404,43.4179,85600.0
2012-08-10 15:45:00,62.86,62.87,62.75,62.75,111600.0,43.4248,43.4317,43.3488,43.3488,111600.0
2012-08-10 15:50:00,62.75,62.8,62.75,62.8,87300.0,43.3488,43.3833,43.3488,43.3833,87300.0
2012-08-10 15:55:00,62.79,62.83,62.78,62.82,194100.0,43.3764,43.404,43.3695,43.3971,194100.0
2012-08-13 09:30:00,62.62,62.62,62.42,62.48,90300.0,43.5081,43.5081,43.3692,43.4108,90300.0
2012-08-13 09:35:00,62.47,62.52,62.44,62.47,22500.0,43.4039,43.4386,43.383,43.4039,22500.0
2012-08-13 09:40:00,62.46,62.46,62.23,62.35,50400.0,43.3969,43.3969,43.2371,43.3205,50400.0
2012-08-13 09:45:00,62.33,62.5,62.33,62.4,57200.0,43.3066,43.4247,43.3066,43.3553,57200.0
2012-08-13 09:50:00,62.42,62.5,62.39,62.5,37900.0,43.3692,43.4247,43.3483,43.4247,37900.0
2012-08-13 09:55:00,62.5,62.5,62.4,62.4,39900.0,43.4247,43.4247,43.3553,43.3553,39900.0
2012-08-13 10:00:00,62.4,62.5,62.4,62.46,31700.0,43.3553,43.4247,43.3553,43.3969,31700.0
2012-08-13 10:05:00,62.46,62.46,62.37,62.38,39800.0,43.3969,43.3969,43.3344,43.3414,39800.0
2012-08-13 10:10:00,62.38,62.4,62.36,62.4,25200.0,43.3414,43.3553,43.3275,43.3553,25200.0
2012-08-13 10:15:00,62.4,62.44,62.35,62.38,51100.0,43.3553,43.383,43.3205,43.3414,51100.0
2012-08-13 10:20:00,62.39,62.41,62.33,62.34,37200.0,43.3483,43.3622,43.3066,43.3136,37200.0
2012-08-13 10:25:00,62.33,62.4,62.32,62.32,41900.0,43.3066,43.3553,43.2997,43.2997,41900.0
2012-08-13 10:30:00,62.31,62.39,62.3,62.39,27700.0,43.2927,43.3483,43.2858,43.3483,27700.0
2012-08-13 10:35:00,62.38,62.41,62.3,62.33,31200.0,43.3414,43.3622,43.2858,43.3066,31200.0
2012-08-13 10:40:00,62.33,62.39,62.28,62.37,29600.0,43.3066,43.3483,43.2719,43.3344,29600.0
2012-08-13 10:45:00,62.36,62.41,62.31,62.39,17900.0,43.3275,43.3622,43.2927,43.3483,17900.0
2012-08-13 10:50:00,62.39,62.41,62.37,62.39,20300.0,43.3483,43.3622,43.3344,43.3483,20300.0
2012-08-13 10:55:00,62.37,62.41,62.35,62.37,25900.0,43.3344,43.3622,43.3205,43.3344,25900.0
2012-08-13 11:00:00,62.37,62.4,62.35,62.36,19300.0,43.3344,43.3553,43.3205,43.3275,19300.0
2012-08-13 11:05:00,62.37,62.38,62.31,62.38,45600.0,43.3344,43.3414,43.2927,43.3414,45600.0
2012-08-13 11:10:00,62.38,62.38,62.26,62.29,29800.0,43.3414,43.3414,43.258,43.2788,29800.0
2012-08-13 11:15:00,62.28,62.35,62.28,62.32,26700.0,43.2719,43.3205,43.2719,43.2997,26700.0
2012-08-13 11:20:00,62.32,62.41,62.32,62.41,19200.0,43.2997,43.3622,43.2997,43.3622,19200.0
2012-08-13 11:25:00,62.41,62.45,62.39,62.44,16600.0,43.3622,43.39,43.3483,43.383,16600.0
2012-08-13 11:30:00,62.42,62.46,62.4,62.4,40300.0,43.3692,43.3969,43.3553,43.3553,40300.0
2012-08-13 11:35:00,62.41,62.44,62.4,62.43,34300.0,43.3622,43.383,43.3553,43.3761,34300.0
2012-08-13 11:40:00,62.44,62.48,62.42,62.46,38100.0,43.383,43.4108,43.3692,43.3969,38100.0
2012-08-13 11:45:00,62.46,62.47,62.42,62.44,46300.0,43.3969,43.4039,43.3692,43.383,46300.0
2012-08-13 11:50:00,62.44,62.46,62.43,62.45,41700.0,43.383,43.3969,43.3761,43.39,41700.0
2012-08-13 11:55:00,62.45,62.49,62.44,62.45,22600.0,43.39,43.4178,43.383,43.39,22600.0
2012-08-13 12:00:00,62.46,62.49,62.45,62.45,20200.0,43.3969,43.4178,43.39,43.39,20200.0
2012-08-13 12:05:00,62.44,62.48,62.42,62.43,12600.0,43.383,43.4108,43.3692,43.3761,12600.0
2012-08-13 12:10:00,62.42,62.45,62.41,62.45,19000.0,43.3692,43.39,43.3622,43.39,19000.0
2012-08-13 12:15:00,62.45,62.46,62.44,62.44,21000.0,43.39,43.3969,43.383,43.383,21000.0
2012-08-13 12:20:00,62.43,62.45,62.42,62.45,16200.0,43.3761,43.39,43.3692,43.39,16200.0
2012-08-13 12:25:00,62.45,62.46,62.43,62.45,14200.0,43.39,43.3969,43.3761,43.39,14200.0
2012-08-13 12:30:00,62.45,62.46,62.42,62.45,11300.0,43.39,43.3969,43.3692,43.39,11300.0
2012-08-13 12:35:00,62.45,62.45,62.4,62.4,46000.0,43.39,43.39,43.3553,43.3553,46000.0
2012-08-13 12:40:00,62.4,62.44,62.4,62.44,25400.0,43.3553,43.383,43.3553,43.383,25400.0
2012-08-13 12:45:00,62.44,62.46,62.4,62.45,34800.0,43.383,43.3969,43.3553,43.39,34800.0
2012-08-13 12:50:00,62.44,62.44,62.42,62.42,21600.0,43.383,43.383,43.3692,43.3692,21600.0
2012-08-13 12:55:00,62.42,62.46,62.42,62.43,17900.0,43.3692,43.3969,43.3692,43.3761,17900.0
2012-08-13 13:00:00,62.43,62.45,62.43,62.43,15200.0,43.3761,43.39,43.3761,43.3761,15200.0
2012-08-13 13:05:00,62.44,62.45,62.43,62.43,18300.0,43.383,43.39,43.3761,43.3761,18300.0
2012-08-13 13:10:00,62.44,62.45,62.41,62.41,22800.0,43.383,43.39,43.3622,43.3622,22800.0
2012-08-13 13:15:00,62.41,62.45,62.41,62.42,13700.0,43.3622,43.39,43.3622,43.3692,13700.0
2012-08-13 13:20:00,62.43,62.45,62.41,62.41,19800.0,43.3761,43.39,43.3622,43.3622,19800.0
2012-08-13 13:25:00,62.41,62.43,62.41,62.41,28600.0,43.3622,43.3761,43.3622,43.3622,28600.0
2012-08-13 13:30:00,62.41,62.42,62.4,62.42,17800.0,43.3622,43.3692,43.3553,43.3692,17800.0
2012-08-13 13:35:00,62.42,62.44,62.42,62.42,15300.0,43.3692,43.383,43.3692,43.3692,15300.0
2012-08-13 13:40:00,62.42,62.44,62.4,62.4,18400.0,43.3692,43.383,43.3553,43.3553,18400.0
2012-08-13 13:45:00,62.4,62.42,62.37,62.39,27800.0,43.3553,43.3692,43.3344,43.3483,27800.0
2012-08-13 13:50:00,62.39,62.4,62.38,62.39,13400.0,43.3483,43.3553,43.3414,43.3483,13400.0
2012-08-13 13:55:00,62.39,62.4,62.37,62.39,17100.0,43.3483,43.3553,43.3344,43.3483,17100.0
2012-08-13 14:00:00,62.4,62.42,62.37,62.37,22900.0,43.3553,43.3692,43.3344,43.3344,22900.0
2012-08-13 14:05:00,62.38,62.39,62.36,62.38,22300.0,43.3414,43.3483,43.3275,43.3414,22300.0
2012-08-13 14:10:00,62.38,62.39,62.37,62.39,18500.0,43.3414,43.3483,43.3344,43.3483,18500.0
2012-08-13 14:15:00,62.39,62.41,62.37,62.37,23000.0,43.3483,43.3622,43.3344,43.3344,23000.0
2012-08-13 14:20:00,62.38,62.4,62.37,62.38,35000.0,43.3414,43.3553,43.3344,43.3414,35000.0
2012-08-13 14:25:00,62.39,62.44,62.38,62.4,24800.0,43.3483,43.383,43.3414,43.3553,24800.0
2012-08-13 14:30:00,62.41,62.46,62.41,62.45,19600.0,43.3622,43.3969,43.3622,43.39,19600.0
2012-08-13 14:35:00,62.45,62.46,62.43,62.46,17700.0,43.39,43.3969,43.3761,43.3969,17700.0
2012-08-13 14:40:00,62.46,62.46,62.43,62.45,36700.0,43.3969,43.3969,43.3761,43.39,36700.0
2012-08-13 14:45:00,62.45,62.48,62.45,62.45,52600.0,43.39,43.4108,43.39,43.39,52600.0
2012-08-13 14:50:00,62.45,62.47,62.44,62.47,55000.0,43.39,43.4039,43.383,43.4039,55000.0
2012-08-13 14:55:00,62.47,62.5,62.46,62.49,28100.0,43.4039,43.4247,43.3969,43.4178,28100.0
2012-08-13 15:00:00,62.49,62.51,62.49,62.5,35200.0,43.4178,43.4317,43.4178,43.4247,35200.0
2012-08-13 15:05:00,62.5,62.5,62.47,62.49,30400.0,43.4247,43.4247,43.4039,43.4178,30400.0
2012-08-13 15:10:00,62.49,62.51,62.49,62.5,23100.0,43.4178,43.4317,43.4178,43.4247,23100.0
2012-08-13 15:15:00,62.49,62.51,62.48,62.5,47800.0,43.4178,43.4317,43.4108,43.4247,47800.0
2012-08-13 15:20:00,62.51,62.51,62.48,62.48,40500.0,43.4317,43.4317,43.4108,43.4108,40500.0
2012-08-13 15:25:00,62.49,62.51,62.47,62.48,24600.0,43.4178,43.4317,43.4039,43.4108,24600.0
2012-08-13 15:30:00,62.47,62.52,62.46,62.51,75700.0,43.4039,43.4386,43.3969,43.4317,75700.0
2012-08-13 15:35:00,62.51,62.53,62.5,62.5,45300.0,43.4317,43.4456,43.4247,43.4247,45300.0
2012-08-13 15:40:00,62.5,62.53,62.48,62.52,54900.0,43.4247,43.4456,43.4108,43.4386,54900.0
2012-08-13 15:45:00,62.52,62.53,62.5,62.52,50200.0,43.4386,43.4456,43.4247,43.4386,50200.0
2012-08-13 15:50:00,62.52,62.53,62.5,62.51,76500.0,43.4386,43.4456,43.4247,43.4317,76500.0
2012-08-13 15:55:00,62.51,62.53,62.47,62.49,159200.0,43.4317,43.4456,43.4039,43.4178,159200.0
2012-08-14 09:30:00,62.73,62.98,62.65,62.73,107400.0,43.5845,43.7582,43.529,43.5845,107400.0
2012-08-14 09:35:00,62.74,62.8,62.71,62.78,52900.0,43.5915,43.6332,43.5706,43.6193,52900.0
2012-08-14 09:40:00,62.77,62.93,62.75,62.93,33100.0,43.6123,43.7235,43.5984,43.7235,33100.0
2012-08-14 09:45:00,62.94,63.0,62.86,62.97,106000.0,43.7304,43.7721,43.6749,43.7513,106000.0
2012-08-14 09:50:00,62.97,62.99,62.9,62.9,45200.0,43.7513,43.7652,43.7027,43.7027,45200.0
2012-08-14 09:55:00,62.9,62.97,62.85,62.93,24100.0,43.7027,43.7513,43.6679,43.7235,24100.0
2012-08-14 10:00:00,62.95,62.97,62.87,62.87,39800.0,43.7374,43.7513,43.6818,43.6818,39800.0
2012-08-14 10:05:00,62.88,62.89,62.8,62.85,51900.0,43.6888,43.6957,43.6332,43.6679,51900.0
2012-08-14 10:10:00,62.84,62.94,62.84,62.9,28900.0,43.661,43.7304,43.661,43.7027,28900.0
2012-08-14 10:15:00,62.9,63.11,62.9,63.08,115300.0,43.7027,43.8486,43.7027,43.8277,115300.0
2012-08-14 10:20:00,63.08,63.13,63.0,63.03,105500.0,43.8277,43.8625,43.7721,43.793,105500.0
2012-08-14 10:25:00,63.03,63.11,63.0,63.08,31200.0,43.793,43.8486,43.7721,43.8277,31200.0
2012-08-14 10:30:00,63.09,63.11,62.97,63.11,43600.0,43.8347,43.8486,43.7513,43.8486,43600.0
2012-08-14 10:35:00,63.1,63.1,63.06,63.08,28200.0,43.8416,43.8416,43.8138,43.8277,28200.0
2012-08-14 10:40:00,63.08,63.08,63.01,63.07,20200.0,43.8277,43.8277,43.7791,43.8208,20200.0
2012-08-14 10:45:00,63.07,63.12,63.06,63.1,20700.0,43.8208,43.8555,43.8138,43.8416,20700.0
2012-08-14 10:50:00,63.1,63.12,63.03,63.04,13400.0,43.8416,43.8555,43.793,43.7999,13400.0
2012-08-14 10:55:00,63.05,63.06,63.02,63.03,10900.0,43.8069,43.8138,43.786,43.793,10900.0
2012-08-14 11:00:00,63.03,63.06,63.02,63.06,11100.0,43.793,43.8138,43.786,43.8138,11100.0
2012-08-14 11:05:00,63.05,63.08,63.01,63.03,20700.0,43.8069,43.8277,43.7791,43.793,20700.0
2012-08-14 11:10:00,63.01,63.04,62.98,63.04,41900.0,43.7791,43.7999,43.7582,43.7999,41900.0
2012-08-14 11:15:00,63.03,63.11,62.98,63.1,97300.0,43.793,43.8486,43.7582,43.8416,97300.0
2012-08-14 11:20:00,63.1,63.1,62.98,62.98,37700.0,43.8416,43.8416,43.7582,43.7582,37700.0
2012-08-14 11:25:00,63.0,63.04,62.98,63.03,34600.0,43.7721,43.7999,43.7582,43.793,34600.0
2012-08-14 11:30:00,63.01,63.18,63.01,63.18,113300.0,43.7791,43.8972,43.7791,43.8972,113300.0
2012-08-14 11:35:00,63.18,63.25,63.13,63.18,67100.0,43.8972,43.9458,43.8625,43.8972,67100.0
2012-08-14 11:40:00,63.2,63.25,63.17,63.17,23800.0,43.9111,43.9458,43.8902,43.8902,23800.0
2012-08-14 11:45:00,63.19,63.29,63.19,63.27,38200.0,43.9041,43.9736,43.9041,43.9597,38200.0
2012-08-14 11:50:00,63.26,63.29,63.24,63.27,30500.0,43.9528,43.9736,43.9389,43.9597,30500.0
2012-08-14 11:55:00,63.27,63.32,63.26,63.32,22500.0,43.9597,43.9945,43.9528,43.9945,22500.0
2012-08-14 12:00:00,63.32,63.35,63.25,63.25,28600.0,43.9945,44.0153,43.9458,43.9458,28600.0
2012-08-14 12:05:00,63.26,63.27,63.24,63.26,24000.0,43.9528,43.9597,43.9389,43.9528,24000.0
2012-08-14 12:10:00,63.25,63.27,63.21,63.23,40300.0,43.9458,43.9597,43.918,43.9319,40300.0
2012-08-14 12:15:00,63.22,63.24,63.17,63.19,26200.0,43.925,43.9389,43.8902,43.9041,26200.0
2012-08-14 12:20:00,63.2,63.21,63.16,63.18,13500.0,43.9111,43.918,43.8833,43.8972,13500.0
2012-08-14 12:25:00,63.18,63.2,63.17,63.19,17800.0,43.8972,43.9111,43.8902,43.9041,17800.0
2012-08-14 12:30:00,63.19,63.24,63.18,63.19,21500.0,43.9041,43.9389,43.8972,43.9041,21500.0
2012-08-14 12:35:00,63.19,63.23,63.19,63.2,15800.0,43.9041,43.9319,43.9041,43.9111,15800.0
2012-08-14 12:40:00,63.2,63.22,63.12,63.13,51800.0,43.9111,43.925,43.8555,43.8625,51800.0
2012-08-14 12:45:00,63.13,63.14,62.96,63.0,96300.0,43.8625,43.8694,43.7443,43.7721,96300.0
2012-08-14 12:50:00,63.0,63.02,62.94,63.0,40700.0,43.7721,43.786,43.7304,43.7721,40700.0
2012-08-14 12:55:00,62.99,63.01,62.83,62.9,61200.0,43.7652,43.7791,43.654,43.7027,61200.0
2012-08-14 13:00:00,62.9,62.97,62.89,62.97,36500.0,43.7027,43.7513,43.6957,43.7513,36500.0
2012-08-14 13:05:00,62.95,63.01,62.92,62.99,68100.0,43.7374,43.7791,43.7165,43.7652,68100.0
2012-08-14 13:10:00,63.0,63.1,63.0,63.1,51300.0,43.7721,43.8416,43.7721,43.8416,51300.0
2012-08-14 13:15:00,63.1,63.12,63.0,63.07,36000.0,43.8416,43.8555,43.7721,43.8208,36000.0
2012-08-14 13:20:00,63.08,63.17,63.06,63.13,30400.0,43.8277,43.8902,43.8138,43.8625,30400.0
2012-08-14 13:25:00,63.14,63.19,63.1,63.17,36800.0,43.8694,43.9041,43.8416,43.8902,36800.0
2012-08-14 13:30:00,63.17,63.2,63.16,63.2,11500.0,43.8902,43.9111,43.8833,43.9111,11500.0
2012-08-14 13:35:00,63.19,63.22,63.17,63.18,12700.0,43.9041,43.925,43.8902,43.8972,12700.0
2012-08-14 13:40:00,63.18,63.22,63.14,63.21,14300.0,43.8972,43.925,43.8694,43.918,14300.0
2012-08-14 13:45:00,63.19,63.24,63.11,63.12,62700.0,43.9041,43.9389,43.8486,43.8555,62700.0
2012-08-14 13:50:00,63.12,63.19,63.11,63.13,41800.0,43.8555,43.9041,43.8486,43.8625,41800.0
2012-08-14 13:55:00,63.13,63.15,63.1,63.14,56700.0,43.8625,43.8764,43.8416,43.8694,56700.0
2012-08-14 14:00:00,63.14,63.19,63.12,63.14,45600.0,43.8694,43.9041,43.8555,43.8694,45600.0
2012-08-14 14:05:00,63.14,63.16,63.1,63.11,25300.0,43.8694,43.8833,43.8416,43.8486,25300.0
2012-08-14 14:10:00,63.11,63.15,63.11,63.12,28100.0,43.8486,43.8764,43.8486,43.8555,28100.0
2012-08-14 14:15:00,63.11,63.12,63.06,63.08,51000.0,43.8486,43.8555,43.8138,43.8277,51000.0
2012-08-14 14:20:00,63.07,63.2,63.07,63.18,55600.0,43.8208,43.9111,43.8208,43.8972,55600.0
2012-08-14 14:25:00,63.16,63.22,63.16,63.19,27900.0,43.8833,43.925,43.8833,43.9041,27900.0
2012-08-14 14:30:00,63.2,63.29,63.17,63.26,81100.0,43.9111,43.9736,43.8902,43.9528,81100.0
2012-08-14 14:35:00,63.25,63.26,63.2,63.21,21000.0,43.9458,43.9528,43.9111,43.918,21000.0
2012-08-14 14:40:00,63.21,63.22,63.15,63.16,18200.0,43.918,43.925,43.8764,43.8833,18200.0
2012-08-14 14:45:00,63.15,63.15,63.05,63.05,39600.0,43.8764,43.8764,43.8069,43.8069,39600.0
2012-08-14 14:50:00,63.05,63.16,63.04,63.14,51200.0,43.8069,43.8833,43.7999,43.8694,51200.0
2012-08-14 14:55:00,63.15,63.2,63.12,63.19,44700.0,43.8764,43.9111,43.8555,43.9041,44700.0
2012-08-14 15:00:00,63.2,63.21,63.15,63.16,29700.0,43.9111,43.918,43.8764,43.8833,29700.0
2012-08-14 15:05:00,63.16,63.21,63.14,63.16,44300.0,43.8833,43.918,43.8694,43.8833,44300.0
2012-08-14 15:10:00,63.17,63.2,63.1,63.11,40700.0,43.8902,43.9111,43.8416,43.8486,40700.0
2012-08-14 15:15:00,63.11,63.18,63.11,63.18,40600.0,43.8486,43.8972,43.8486,43.8972,40600.0
2012-08-14 15:20:00,63.17,63.25,63.14,63.25,110000.0,43.8902,43.9458,43.8694,43.9458,110000.0
2012-08-14 15:25:00,63.25,63.47,63.25,63.34,292700.0,43.9458,44.0987,43.9458,44.0084,292700.0
2012-08-14 15:30:00,63.33,63.34,63.16,63.23,179700.0,44.0014,44.0084,43.8833,43.9319,179700.0
2012-08-14 15:35:00,63.23,63.29,63.17,63.27,110800.0,43.9319,43.9736,43.8902,43.9597,110800.0
2012-08-14 15:40:00,63.26,63.37,63.25,63.35,203800.0,43.9528,44.0292,43.9458,44.0153,203800.0
2012-08-14 15:45:00,63.33,63.35,63.27,63.33,201900.0,44.0014,44.0153,43.9597,44.0014,201900.0
2012-08-14 15:50:00,63.33,63.35,63.29,63.31,203900.0,44.0014,44.0153,43.9736,43.9875,203900.0
2012-08-14 15:55:00,63.31,63.41,63.29,63.39,298700.0,43.9875,44.057,43.9736,44.0431,298700.0
2012-08-15 09:30:00,64.38,64.6,64.17,64.59,708000.0,44.7309,44.8838,44.585,44.8769,708000.0
2012-08-15 09:35:00,64.59,64.77,64.39,64.41,327200.0,44.8769,45.0019,44.7379,44.7518,327200.0
2012-08-15 09:40:00,64.41,64.49,64.3,64.4,226000.0,44.7518,44.8074,44.6754,44.7448,226000.0
2012-08-15 09:45:00,64.4,64.64,64.38,64.47,187000.0,44.7448,44.9116,44.7309,44.7935,187000.0
2012-08-15 09:50:00,64.49,64.49,64.36,64.44,150900.0,44.8074,44.8074,44.7171,44.7726,150900.0
2012-08-15 09:55:00,64.45,64.57,64.12,64.15,186100.0,44.7796,44.863,44.5503,44.5711,186100.0
2012-08-15 10:00:00,64.17,64.4,64.13,64.38,238700.0,44.585,44.7448,44.5573,44.7309,238700.0
2012-08-15 10:05:00,64.36,64.54,64.32,64.52,173400.0,44.7171,44.8421,44.6893,44.8282,173400.0
2012-08-15 10:10:00,64.52,64.66,64.4,64.46,188500.0,44.8282,44.9255,44.7448,44.7865,188500.0
2012-08-15 10:15:00,64.46,64.46,64.4,64.42,69700.0,44.7865,44.7865,44.7448,44.7587,69700.0
2012-08-15 10:20:00,64.42,64.59,64.41,64.56,88800.0,44.7587,44.8769,44.7518,44.856,88800.0
2012-08-15 10:25:00,64.56,64.6,64.45,64.45,129300.0,44.856,44.8838,44.7796,44.7796,129300.0
2012-08-15 10:30:00,64.46,64.58,64.44,64.52,124500.0,44.7865,44.8699,44.7726,44.8282,124500.0
2012-08-15 10:35:00,64.53,64.71,64.52,64.56,99100.0,44.8352,44.9602,44.8282,44.856,99100.0
2012-08-15 10:40:00,64.56,64.66,64.38,64.52,129200.0,44.856,44.9255,44.7309,44.8282,129200.0
2012-08-15 10:45:00,64.51,64.68,64.49,64.64,121600.0,44.8213,44.9394,44.8074,44.9116,121600.0
2012-08-15 10:50:00,64.63,64.66,64.55,64.57,95400.0,44.9046,44.9255,44.8491,44.863,95400.0
2012-08-15 10:55:00,64.58,64.75,64.51,64.56,238800.0,44.8699,44.988,44.8213,44.856,238800.0
2012-08-15 11:00:00,64.56,64.57,64.41,64.5,178200.0,44.856,44.863,44.7518,44.8143,178200.0
2012-08-15 11:05:00,64.5,64.58,64.46,64.54,190300.0,44.8143,44.8699,44.7865,44.8421,190300.0
2012-08-15 11:10:00,64.55,64.62,64.48,64.53,141300.0,44.8491,44.8977,44.8004,44.8352,141300.0
2012-08-15 11:15:00,64.54,64.57,64.51,64.54,84000.0,44.8421,44.863,44.8213,44.8421,84000.0
2012-08-15 11:20:00,64.54,64.55,64.49,64.55,60400.0,44.8421,44.8491,44.8074,44.8491,60400.0
2012-08-15 11:25:00,64.55,64.55,64.48,64.52,97600.0,44.8491,44.8491,44.8004,44.8282,97600.0
2012-08-15 11:30:00,64.52,64.65,64.51,64.63,113300.0,44.8282,44.9185,44.8213,44.9046,113300.0
2012-08-15 11:35:00,64.63,64.73,64.62,64.68,107500.0,44.9046,44.9741,44.8977,44.9394,107500.0
2012-08-15 11:40:00,64.68,64.79,64.68,64.78,97200.0,44.9394,45.0158,44.9394,45.0089,97200.0
2012-08-15 11:45:00,64.78,64.8,64.75,64.8,101800.0,45.0089,45.0228,44.988,45.0228,101800.0
2012-08-15 11:50:00,64.8,64.92,64.78,64.92,121600.0,45.0228,45.1061,45.0089,45.1061,121600.0
2012-08-15 11:55:00,64.9,64.95,64.87,64.92,68100.0,45.0922,45.127,45.0714,45.1061,68100.0
2012-08-15 12:00:00,64.92,64.98,64.92,64.96,91200.0,45.1061,45.1478,45.1061,45.1339,91200.0
2012-08-15 12:05:00,64.95,64.99,64.93,64.95,209600.0,45.127,45.1548,45.1131,45.127,209600.0
2012-08-15 12:10:00,64.95,64.95,64.85,64.85,71800.0,45.127,45.127,45.0575,45.0575,71800.0
2012-08-15 12:15:00,64.85,64.86,64.79,64.84,52200.0,45.0575,45.0645,45.0158,45.0506,52200.0
2012-08-15 12:20:00,64.85,64.95,64.84,64.94,54500.0,45.0575,45.127,45.0506,45.12,54500.0
2012-08-15 12:25:00,64.94,64.95,64.79,64.81,84500.0,45.12,45.127,45.0158,45.0297,84500.0
2012-08-15 12:30:00,64.79,64.84,64.67,64.79,102400.0,45.0158,45.0506,44.9324,45.0158,102400.0
2012-08-15 12:35:00,64.79,64.92,64.78,64.91,63500.0,45.0158,45.1061,45.0089,45.0992,63500.0
2012-08-15 12:40:00,64.91,64.93,64.83,64.86,66400.0,45.0992,45.1131,45.0436,45.0645,66400.0
2012-08-15 12:45:00,64.84,64.94,64.83,64.89,76800.0,45.0506,45.12,45.0436,45.0853,76800.0
2012-08-15 12:50:00,64.88,64.9,64.85,64.89,38200.0,45.0783,45.0922,45.0575,45.0853,38200.0
2012-08-15 12:55:00,64.9,64.94,64.89,64.91,42800.0,45.0922,45.12,45.0853,45.0992,42800.0
2012-08-15 13:00:00,64.91,64.92,64.85,64.86,31700.0,45.0992,45.1061,45.0575,45.0645,31700.0
2012-08-15 13:05:00,64.86,64.92,64.85,64.88,27900.0,45.0645,45.1061,45.0575,45.0783,27900.0
2012-08-15 13:10:00,64.88,64.9,64.85,64.85,38200.0,45.0783,45.0922,45.0575,45.0575,38200.0
2012-08-15 13:15:00,64.86,64.88,64.85,64.85,64400.0,45.0645,45.0783,45.0575,45.0575,64400.0
2012-08-15 13:20:00,64.86,64.86,64.7,64.75,67800.0,45.0645,45.0645,44.9533,44.988,67800.0
2012-08-15 13:25:00,64.75,64.75,64.73,64.74,31400.0,44.988,44.988,44.9741,44.9811,31400.0
2012-08-15 13:30:00,64.74,64.79,64.7,64.78,59300.0,44.9811,45.0158,44.9533,45.0089,59300.0
2012-08-15 13:35:00,64.78,64.79,64.77,64.78,60400.0,45.0089,45.0158,45.0019,45.0089,60400.0
2012-08-15 13:40:00,64.78,64.81,64.74,64.78,198500.0,45.0089,45.0297,44.9811,45.0089,198500.0
2012-08-15 13:45:00,64.78,64.8,64.72,64.76,43900.0,45.0089,45.0228,44.9672,44.995,43900.0
2012-08-15 13:50:00,64.76,64.8,64.75,64.8,44500.0,44.995,45.0228,44.988,45.0228,44500.0
2012-08-15 13:55:00,64.8,64.81,64.79,64.8,86000.0,45.0228,45.0297,45.0158,45.0228,86000.0
2012-08-15 14:00:00,64.79,64.8,64.69,64.77,77400.0,45.0158,45.0228,44.9463,45.0019,77400.0
2012-08-15 14:05:00,64.77,64.78,64.74,64.74,29000.0,45.0019,45.0089,44.9811,44.9811,29000.0
2012-08-15 14:10:00,64.74,64.76,64.74,64.75,20600.0,44.9811,44.995,44.9811,44.988,20600.0
2012-08-15 14:15:00,64.76,64.76,64.7,64.73,36100.0,44.995,44.995,44.9533,44.9741,36100.0
2012-08-15 14:20:00,64.73,64.75,64.71,64.73,43100.0,44.9741,44.988,44.9602,44.9741,43100.0
2012-08-15 14:25:00,64.73,64.74,64.65,64.68,39900.0,44.9741,44.9811,44.9185,44.9394,39900.0
2012-08-15 14:30:00,64.68,64.69,64.56,64.63,53600.0,44.9394,44.9463,44.856,44.9046,53600.0
2012-08-15 14:35:00,64.64,64.68,64.6,64.6,47100.0,44.9116,44.9394,44.8838,44.8838,47100.0
2012-08-15 14:40:00,64.6,64.64,64.54,64.61,79100.0,44.8838,44.9116,44.8421,44.8908,79100.0
2012-08-15 14:45:00,64.61,64.64,64.58,64.61,51900.0,44.8908,44.9116,44.8699,44.8908,51900.0
2012-08-15 14:50:00,64.61,64.62,64.51,64.51,43900.0,44.8908,44.8977,44.8213,44.8213,43900.0
2012-08-15 14:55:00,64.51,64.62,64.5,64.61,61100.0,44.8213,44.8977,44.8143,44.8908,61100.0
2012-08-15 15:00:00,64.62,64.62,64.47,64.5,137300.0,44.8977,44.8977,44.7935,44.8143,137300.0
2012-08-15 15:05:00,64.51,64.53,64.45,64.52,49000.0,44.8213,44.8352,44.7796,44.8282,49000.0
2012-08-15 15:10:00,64.51,64.53,64.4,64.41,61900.0,44.8213,44.8352,44.7448,44.7518,61900.0
2012-08-15 15:15:00,64.41,64.51,64.4,64.46,63500.0,44.7518,44.8213,44.7448,44.7865,63500.0
2012-08-15 15:20:00,64.47,64.53,64.45,64.53,44100.0,44.7935,44.8352,44.7796,44.8352,44100.0
2012-08-15 15:25:00,64.53,64.53,64.48,64.51,67200.0,44.8352,44.8352,44.8004,44.8213,67200.0
2012-08-15 15:30:00,64.5,64.53,64.49,64.5,83300.0,44.8143,44.8352,44.8074,44.8143,83300.0
2012-08-15 15:35:00,64.5,64.52,64.49,64.49,104000.0,44.8143,44.8282,44.8074,44.8074,104000.0
2012-08-15 15:40:00,64.49,64.55,64.47,64.53,77800.0,44.8074,44.8491,44.7935,44.8352,77800.0
2012-08-15 15:45:00,64.54,64.56,64.48,64.49,154200.0,44.8421,44.856,44.8004,44.8074,154200.0
2012-08-15 15:50:00,64.5,64.52,64.47,64.48,212800.0,44.8143,44.8282,44.7935,44.8004,212800.0
2012-08-15 15:55:00,64.48,64.5,64.47,64.49,275100.0,44.8004,44.8143,44.7935,44.8074,275100.0
2012-08-16 09:30:00,64.44,64.54,64.34,64.5,195900.0,44.7726,44.8421,44.7032,44.8143,195900.0
2012-08-16 09:35:00,64.5,64.5,64.28,64.28,53900.0,44.8143,44.8143,44.6615,44.6615,53900.0
2012-08-16 09:40:00,64.28,64.36,64.23,64.33,106800.0,44.6615,44.7171,44.6267,44.6962,106800.0
2012-08-16 09:45:00,64.32,64.35,64.06,64.06,102100.0,44.6893,44.7101,44.5086,44.5086,102100.0
2012-08-16 09:50:00,64.06,64.11,63.98,64.09,138500.0,44.5086,44.5434,44.453,44.5295,138500.0
2012-08-16 09:55:00,64.09,64.11,64.01,64.05,56300.0,44.5295,44.5434,44.4739,44.5017,56300.0
2012-08-16 10:00:00,64.05,64.14,64.03,64.11,53700.0,44.5017,44.5642,44.4878,44.5434,53700.0
2012-08-16 10:05:00,64.11,64.15,64.0,64.09,125700.0,44.5434,44.5711,44.4669,44.5295,125700.0
2012-08-16 10:10:00,64.08,64.18,64.08,64.13,62500.0,44.5225,44.592,44.5225,44.5573,62500.0
2012-08-16 10:15:00,64.13,64.15,64.07,64.1,53500.0,44.5573,44.5711,44.5156,44.5364,53500.0
2012-08-16 10:20:00,64.11,64.16,63.93,63.94,100200.0,44.5434,44.5781,44.4183,44.4252,100200.0
2012-08-16 10:25:00,63.93,64.01,63.86,63.88,49900.0,44.4183,44.4739,44.3697,44.3836,49900.0
2012-08-16 10:30:00,63.88,63.89,63.79,63.79,61600.0,44.3836,44.3905,44.321,44.321,61600.0
2012-08-16 10:35:00,63.8,63.9,63.77,63.89,117500.0,44.328,44.3974,44.3071,44.3905,117500.0
2012-08-16 10:40:00,63.9,63.95,63.86,63.86,63600.0,44.3974,44.4322,44.3697,44.3697,63600.0
2012-08-16 10:45:00,63.86,63.9,63.86,63.86,44400.0,44.3697,44.3974,44.3697,44.3697,44400.0
2012-08-16 10:50:00,63.86,63.88,63.83,63.87,69800.0,44.3697,44.3836,44.3488,44.3766,69800.0
2012-08-16 10:55:00,63.87,63.9,63.86,63.86,59100.0,44.3766,44.3974,44.3697,44.3697,59100.0
2012-08-16 11:00:00,63.87,63.89,63.86,63.86,37700.0,44.3766,44.3905,44.3697,44.3697,37700.0
2012-08-16 11:05:00,63.86,63.88,63.85,63.86,50700.0,44.3697,44.3836,44.3627,44.3697,50700.0
2012-08-16 11:10:00,63.85,63.86,63.78,63.79,64700.0,44.3627,44.3697,44.3141,44.321,64700.0
2012-08-16 11:15:00,63.8,63.83,63.79,63.82,87900.0,44.328,44.3488,44.321,44.3419,87900.0
2012-08-16 11:20:00,63.82,63.87,63.78,63.79,83800.0,44.3419,44.3766,44.3141,44.321,83800.0
2012-08-16 11:25:00,63.8,63.81,63.75,63.77,65000.0,44.328,44.3349,44.2932,44.3071,65000.0
2012-08-16 11:30:00,63.76,63.77,63.72,63.73,53000.0,44.3002,44.3071,44.2724,44.2793,53000.0
2012-08-16 11:35:00,63.73,63.74,63.64,63.7,101900.0,44.2793,44.2863,44.2168,44.2585,101900.0
2012-08-16 11:40:00,63.71,63.76,63.7,63.73,197400.0,44.2654,44.3002,44.2585,44.2793,197400.0
2012-08-16 11:45:00,63.74,63.75,63.73,63.74,45600.0,44.2863,44.2932,44.2793,44.2863,45600.0
2012-08-16 11:50:00,63.74,63.79,63.73,63.78,61100.0,44.2863,44.321,44.2793,44.3141,61100.0
2012-08-16 11:55:00,63.78,63.84,63.76,63.77,110400.0,44.3141,44.3558,44.3002,44.3071,110400.0
2012-08-16 12:00:00,63.78,63.79,63.72,63.72,42400.0,44.3141,44.321,44.2724,44.2724,42400.0
2012-08-16 12:05:00,63.72,63.76,63.71,63.73,35800.0,44.2724,44.3002,44.2654,44.2793,35800.0
2012-08-16 12:10:00,63.72,63.79,63.72,63.77,41600.0,44.2724,44.321,44.2724,44.3071,41600.0
2012-08-16 12:15:00,63.76,63.79,63.75,63.75,30200.0,44.3002,44.321,44.2932,44.2932,30200.0
2012-08-16 12:20:00,63.75,63.79,63.75,63.78,18400.0,44.2932,44.321,44.2932,44.3141,18400.0
2012-08-16 12:25:00,63.78,63.79,63.74,63.74,28600.0,44.3141,44.321,44.2863,44.2863,28600.0
2012-08-16 12:30:00,63.75,63.78,63.74,63.78,31700.0,44.2932,44.3141,44.2863,44.3141,31700.0
2012-08-16 12:35:00,63.78,63.83,63.77,63.82,34500.0,44.3141,44.3488,44.3071,44.3419,34500.0
2012-08-16 12:40:00,63.82,63.82,63.79,63.82,33500.0,44.3419,44.3419,44.321,44.3419,33500.0
2012-08-16 12:45:00,63.82,63.82,63.75,63.78,37400.0,44.3419,44.3419,44.2932,44.3141,37400.0
2012-08-16 12:50:00,63.78,63.81,63.77,63.79,25300.0,44.3141,44.3349,44.3071,44.321,25300.0
2012-08-16 12:55:00,63.79,63.81,63.77,63.8,34200.0,44.321,44.3349,44.3071,44.328,34200.0
2012-08-16 13:00:00,63.8,63.87,63.79,63.81,58500.0,44.328,44.3766,44.321,44.3349,58500.0
2012-08-16 13:05:00,63.81,63.83,63.8,63.82,22100.0,44.3349,44.3488,44.328,44.3419,22100.0
2012-08-16 13:10:00,63.82,63.84,63.8,63.82,39700.0,44.3419,44.3558,44.328,44.3419,39700.0
2012-08-16 13:15:00,63.82,63.85,63.8,63.81,61000.0,44.3419,44.3627,44.328,44.3349,61000.0
2012-08-16 13:20:00,63.81,63.83,63.8,63.81,32100.0,44.3349,44.3488,44.328,44.3349,32100.0
2012-08-16 13:25:00,63.81,63.82,63.79,63.82,18500.0,44.3349,44.3419,44.321,44.3419,18500.0
2012-08-16 13:30:00,63.81,63.82,63.81,63.82,33500.0,44.3349,44.3419,44.3349,44.3419,33500.0
2012-08-16 13:35:00,63.82,63.85,63.81,63.82,78400.0,44.3419,44.3627,44.3349,44.3419,78400.0
2012-08-16 13:40:00,63.82,63.83,63.78,63.8,38600.0,44.3419,44.3488,44.3141,44.328,38600.0
2012-08-16 13:45:00,63.79,63.82,63.78,63.82,16900.0,44.321,44.3419,44.3141,44.3419,16900.0
2012-08-16 13:50:00,63.81,63.82,63.79,63.8,143500.0,44.3349,44.3419,44.321,44.328,143500.0
2012-08-16 13:55:00,63.8,63.81,63.79,63.8,37500.0,44.328,44.3349,44.321,44.328,37500.0
2012-08-16 14:00:00,63.8,63.81,63.79,63.8,68900.0,44.328,44.3349,44.321,44.328,68900.0
2012-08-16 14:05:00,63.8,63.85,63.78,63.83,84400.0,44.328,44.3627,44.3141,44.3488,84400.0
2012-08-16 14:10:00,63.84,63.84,63.8,63.8,62100.0,44.3558,44.3558,44.328,44.328,62100.0
2012-08-16 14:15:00,63.82,63.83,63.78,63.8,47700.0,44.3419,44.3488,44.3141,44.328,47700.0
2012-08-16 14:20:00,63.79,63.8,63.75,63.79,100600.0,44.321,44.328,44.2932,44.321,100600.0
2012-08-16 14:25:00,63.79,63.81,63.78,63.8,51000.0,44.321,44.3349,44.3141,44.328,51000.0
2012-08-16 14:30:00,63.8,63.86,63.8,63.84,68500.0,44.328,44.3697,44.328,44.3558,68500.0
2012-08-16 14:35:00,63.84,63.85,63.82,63.83,43300.0,44.3558,44.3627,44.3419,44.3488,43300.0
2012-08-16 14:40:00,63.84,63.84,63.82,63.83,76400.0,44.3558,44.3558,44.3419,44.3488,76400.0
2012-08-16 14:45:00,63.83,63.83,63.79,63.82,76900.0,44.3488,44.3488,44.321,44.3419,76900.0
2012-08-16 14:50:00,63.83,63.84,63.81,63.82,61300.0,44.3488,44.3558,44.3349,44.3419,61300.0
2012-08-16 14:55:00,63.83,63.84,63.82,63.83,31700.0,44.3488,44.3558,44.3419,44.3488,31700.0
2012-08-16 15:00:00,63.82,63.83,63.79,63.81,67600.0,44.3419,44.3488,44.321,44.3349,67600.0
2012-08-16 15:05:00,63.8,63.81,63.79,63.8,50800.0,44.328,44.3349,44.321,44.328,50800.0
2012-08-16 15:10:00,63.79,63.81,63.77,63.8,98100.0,44.321,44.3349,44.3071,44.328,98100.0
2012-08-16 15:15:00,63.79,63.86,63.79,63.86,58200.0,44.321,44.3697,44.321,44.3697,58200.0
2012-08-16 15:20:00,63.86,63.87,63.83,63.86,99300.0,44.3697,44.3766,44.3488,44.3697,99300.0
2012-08-16 15:25:00,63.86,63.89,63.85,63.88,88000.0,44.3697,44.3905,44.3627,44.3836,88000.0
2012-08-16 15:30:00,63.88,63.89,63.87,63.87,83600.0,44.3836,44.3905,44.3766,44.3766,83600.0
2012-08-16 15:35:00,63.88,63.9,63.87,63.89,50600.0,44.3836,44.3974,44.3766,44.3905,50600.0
2012-08-16 15:40:00,63.9,63.9,63.86,63.86,119800.0,44.3974,44.3974,44.3697,44.3697,119800.0
2012-08-16 15:45:00,63.85,63.87,63.83,63.86,113400.0,44.3627,44.3766,44.3488,44.3697,113400.0
2012-08-16 15:50:00,63.87,63.91,63.85,63.91,91500.0,44.3766,44.4044,44.3627,44.4044,91500.0
2012-08-16 15:55:00,63.91,63.94,63.89,63.9,240100.0,44.4044,44.4252,44.3905,44.3974,240100.0
2012-08-17 09:30:00,64.05,64.14,63.87,64.08,387700.0,44.5017,44.5642,44.3766,44.5225,387700.0
2012-08-17 09:35:00,64.08,64.09,63.87,64.06,26300.0,44.5225,44.5295,44.3766,44.5086,26300.0
2012-08-17 09:40:00,64.08,64.11,63.88,63.9,29700.0,44.5225,44.5434,44.3836,44.3974,29700.0
2012-08-17 09:45:00,63.9,63.91,63.75,63.79,88800.0,44.3974,44.4044,44.2932,44.321,88800.0
2012-08-17 09:50:00,63.8,63.91,63.78,63.82,31500.0,44.328,44.4044,44.3141,44.3419,31500.0
2012-08-17 09:55:00,63.84,64.1,63.79,63.94,88400.0,44.3558,44.5364,44.321,44.4252,88400.0
2012-08-17 10:00:00,63.94,63.99,63.79,63.79,68800.0,44.4252,44.46,44.321,44.321,68800.0
2012-08-17 10:05:00,63.81,63.83,63.75,63.76,30200.0,44.3349,44.3488,44.2932,44.3002,30200.0
2012-08-17 10:10:00,63.76,63.96,63.75,63.94,35400.0,44.3002,44.4391,44.2932,44.4252,35400.0
2012-08-17 10:15:00,63.94,64.05,63.94,64.01,42300.0,44.4252,44.5017,44.4252,44.4739,42300.0
2012-08-17 10:20:00,64.01,64.04,63.87,63.87,37100.0,44.4739,44.4947,44.3766,44.3766,37100.0
2012-08-17 10:25:00,63.88,63.9,63.86,63.9,11400.0,44.3836,44.3974,44.3697,44.3974,11400.0
2012-08-17 10:30:00,63.91,63.94,63.86,63.88,23300.0,44.4044,44.4252,44.3697,44.3836,23300.0
2012-08-17 10:35:00,63.88,63.88,63.84,63.85,13300.0,44.3836,44.3836,44.3558,44.3627,13300.0
2012-08-17 10:40:00,63.85,63.87,63.82,63.82,20100.0,44.3627,44.3766,44.3419,44.3419,20100.0
2012-08-17 10:45:00,63.82,63.83,63.77,63.81,20000.0,44.3419,44.3488,44.3071,44.3349,20000.0
2012-08-17 10:50:00,63.81,63.91,63.81,63.91,16000.0,44.3349,44.4044,44.3349,44.4044,16000.0
2012-08-17 10:55:00,63.9,63.96,63.85,63.85,27800.0,44.3974,44.4391,44.3627,44.3627,27800.0
2012-08-17 11:00:00,63.85,63.9,63.81,63.82,59100.0,44.3627,44.3974,44.3349,44.3419,59100.0
2012-08-17 11:05:00,63.83,63.87,63.77,63.87,26800.0,44.3488,44.3766,44.3071,44.3766,26800.0
2012-08-17 11:10:00,63.87,63.89,63.82,63.84,42100.0,44.3766,44.3905,44.3419,44.3558,42100.0
2012-08-17 11:15:00,63.84,63.88,63.83,63.85,20200.0,44.3558,44.3836,44.3488,44.3627,20200.0
2012-08-17 11:20:00,63.86,63.89,63.85,63.85,15800.0,44.3697,44.3905,44.3627,44.3627,15800.0
2012-08-17 11:25:00,63.85,63.9,63.85,63.87,19800.0,44.3627,44.3974,44.3627,44.3766,19800.0
2012-08-17 11:30:00,63.87,63.87,63.81,63.83,24900.0,44.3766,44.3766,44.3349,44.3488,24900.0
2012-08-17 11:35:00,63.83,63.86,63.81,63.82,23400.0,44.3488,44.3697,44.3349,44.3419,23400.0
2012-08-17 11:40:00,63.82,63.85,63.81,63.82,13000.0,44.3419,44.3627,44.3349,44.3419,13000.0
2012-08-17 11:45:00,63.82,63.83,63.8,63.81,11400.0,44.3419,44.3488,44.328,44.3349,11400.0
2012-08-17 11:50:00,63.81,63.85,63.81,63.84,16800.0,44.3349,44.3627,44.3349,44.3558,16800.0
2012-08-17 11:55:00,63.83,63.85,63.82,63.84,17700.0,44.3488,44.3627,44.3419,44.3558,17700.0
2012-08-17 12:00:00,63.84,63.85,63.82,63.84,21200.0,44.3558,44.3627,44.3419,44.3558,21200.0
2012-08-17 12:05:00,63.85,63.88,63.84,63.87,21400.0,44.3627,44.3836,44.3558,44.3766,21400.0
2012-08-17 12:10:00,63.88,63.9,63.85,63.86,22500.0,44.3836,44.3974,44.3627,44.3697,22500.0
2012-08-17 12:15:00,63.87,63.95,63.86,63.95,44900.0,44.3766,44.4322,44.3697,44.4322,44900.0
2012-08-17 12:20:00,63.95,64.0,63.94,63.95,28400.0,44.4322,44.4669,44.4252,44.4322,28400.0
2012-08-17 12:25:00,63.94,63.94,63.88,63.91,67300.0,44.4252,44.4252,44.3836,44.4044,67300.0
2012-08-17 12:30:00,63.91,63.92,63.89,63.9,21000.0,44.4044,44.4113,44.3905,44.3974,21000.0
2012-08-17 12:35:00,63.89,63.89,63.85,63.85,33100.0,44.3905,44.3905,44.3627,44.3627,33100.0
2012-08-17 12:40:00,63.85,63.89,63.83,63.85,34000.0,44.3627,44.3905,44.3488,44.3627,34000.0
2012-08-17 12:45:00,63.86,63.88,63.82,63.82,33300.0,44.3697,44.3836,44.3419,44.3419,33300.0
2012-08-17 12:50:00,63.82,63.87,63.82,63.85,24000.0,44.3419,44.3766,44.3419,44.3627,24000.0
2012-08-17 12:55:00,63.85,63.86,63.81,63.84,29000.0,44.3627,44.3697,44.3349,44.3558,29000.0
2012-08-17 13:00:00,63.82,63.85,63.81,63.83,27500.0,44.3419,44.3627,44.3349,44.3488,27500.0
2012-08-17 13:05:00,63.84,63.85,63.82,63.84,22800.0,44.3558,44.3627,44.3419,44.3558,22800.0
2012-08-17 13:10:00,63.83,63.84,63.82,63.84,17700.0,44.3488,44.3558,44.3419,44.3558,17700.0
2012-08-17 13:15:00,63.84,63.87,63.84,63.87,11000.0,44.3558,44.3766,44.3558,44.3766,11000.0
2012-08-17 13:20:00,63.86,63.87,63.86,63.86,9300.0,44.3697,44.3766,44.3697,44.3697,9300.0
2012-08-17 13:25:00,63.87,63.89,63.86,63.87,22600.0,44.3766,44.3905,44.3697,44.3766,22600.0
2012-08-17 13:30:00,63.86,63.92,63.86,63.9,12000.0,44.3697,44.4113,44.3697,44.3974,12000.0
2012-08-17 13:35:00,63.91,63.97,63.91,63.96,26200.0,44.4044,44.4461,44.4044,44.4391,26200.0
2012-08-17 13:40:00,63.96,63.96,63.95,63.96,11100.0,44.4391,44.4391,44.4322,44.4391,11100.0
2012-08-17 13:45:00,63.95,63.96,63.94,63.94,8800.0,44.4322,44.4391,44.4252,44.4252,8800.0
2012-08-17 13:50:00,63.95,63.95,63.91,63.92,12700.0,44.4322,44.4322,44.4044,44.4113,12700.0
2012-08-17 13:55:00,63.91,63.94,63.91,63.93,19000.0,44.4044,44.4252,44.4044,44.4183,19000.0
2012-08-17 14:00:00,63.93,63.95,63.91,63.91,18100.0,44.4183,44.4322,44.4044,44.4044,18100.0
2012-08-17 14:05:00,63.91,63.92,63.9,63.91,7400.0,44.4044,44.4113,44.3974,44.4044,7400.0
2012-08-17 14:10:00,63.91,63.91,63.89,63.91,15800.0,44.4044,44.4044,44.3905,44.4044,15800.0
2012-08-17 14:15:00,63.91,63.91,63.9,63.91,4800.0,44.4044,44.4044,44.3974,44.4044,4800.0
2012-08-17 14:20:00,63.91,64.01,63.9,64.01,132700.0,44.4044,44.4739,44.3974,44.4739,132700.0
2012-08-17 14:25:00,64.0,64.02,64.0,64.02,32800.0,44.4669,44.4808,44.4669,44.4808,32800.0
2012-08-17 14:30:00,64.02,64.04,64.01,64.02,11100.0,44.4808,44.4947,44.4739,44.4808,11100.0
2012-08-17 14:35:00,64.02,64.02,64.01,64.02,10700.0,44.4808,44.4808,44.4739,44.4808,10700.0
2012-08-17 14:40:00,64.02,64.02,64.0,64.01,13000.0,44.4808,44.4808,44.4669,44.4739,13000.0
2012-08-17 14:45:00,64.0,64.01,64.0,64.0,11800.0,44.4669,44.4739,44.4669,44.4669,11800.0
2012-08-17 14:50:00,64.01,64.01,64.0,64.01,6200.0,44.4739,44.4739,44.4669,44.4739,6200.0
2012-08-17 14:55:00,64.0,64.01,64.0,64.0,14700.0,44.4669,44.4739,44.4669,44.4669,14700.0
2012-08-17 15:00:00,64.0,64.01,64.0,64.0,21100.0,44.4669,44.4739,44.4669,44.4669,21100.0
2012-08-17 15:05:00,64.01,64.01,64.0,64.01,13600.0,44.4739,44.4739,44.4669,44.4739,13600.0
2012-08-17 15:10:00,64.0,64.01,64.0,64.0,24200.0,44.4669,44.4739,44.4669,44.4669,24200.0
2012-08-17 15:15:00,64.01,64.06,64.0,64.06,57100.0,44.4739,44.5086,44.4669,44.5086,57100.0
2012-08-17 15:20:00,64.06,64.09,64.05,64.08,31200.0,44.5086,44.5295,44.5017,44.5225,31200.0
2012-08-17 15:25:00,64.08,64.08,64.06,64.07,23600.0,44.5225,44.5225,44.5086,44.5156,23600.0
2012-08-17 15:30:00,64.06,64.07,64.01,64.03,49800.0,44.5086,44.5156,44.4739,44.4878,49800.0
2012-08-17 15:35:00,64.03,64.07,64.0,64.06,76900.0,44.4878,44.5156,44.4669,44.5086,76900.0
2012-08-17 15:40:00,64.05,64.1,64.04,64.1,61200.0,44.5017,44.5364,44.4947,44.5364,61200.0
2012-08-17 15:45:00,64.1,64.12,64.06,64.08,54000.0,44.5364,44.5503,44.5086,44.5225,54000.0
2012-08-17 15:50:00,64.08,64.08,64.04,64.05,44000.0,44.5225,44.5225,44.4947,44.5017,44000.0
2012-08-17 15:55:00,64.05,64.14,64.05,64.13,169900.0,44.5017,44.5642,44.5017,44.5573,169900.0
2012-08-20 09:30:00,64.0,64.11,63.88,63.96,83100.0,44.4669,44.5434,44.3836,44.4391,83100.0
2012-08-20 09:35:00,63.96,63.98,63.82,63.97,25900.0,44.4391,44.453,44.3419,44.4461,25900.0
2012-08-20 09:40:00,63.98,64.01,63.95,63.95,24600.0,44.453,44.4739,44.4322,44.4322,24600.0
2012-08-20 09:45:00,63.95,63.95,63.83,63.89,138400.0,44.4322,44.4322,44.3488,44.3905,138400.0
2012-08-20 09:50:00,63.88,63.92,63.81,63.81,46800.0,44.3836,44.4113,44.3349,44.3349,46800.0
2012-08-20 09:55:00,63.81,63.82,63.7,63.72,36800.0,44.3349,44.3419,44.2585,44.2724,36800.0
2012-08-20 10:00:00,63.72,63.75,63.69,63.69,44300.0,44.2724,44.2932,44.2515,44.2515,44300.0
2012-08-20 10:05:00,63.71,63.71,63.64,63.7,34200.0,44.2654,44.2654,44.2168,44.2585,34200.0
2012-08-20 10:10:00,63.69,63.71,63.64,63.69,28000.0,44.2515,44.2654,44.2168,44.2515,28000.0
2012-08-20 10:15:00,63.69,63.73,63.69,63.72,50300.0,44.2515,44.2793,44.2515,44.2724,50300.0
2012-08-20 10:20:00,63.72,63.78,63.71,63.76,37500.0,44.2724,44.3141,44.2654,44.3002,37500.0
2012-08-20 10:25:00,63.76,63.81,63.76,63.79,40700.0,44.3002,44.3349,44.3002,44.321,40700.0
2012-08-20 10:30:00,63.79,63.83,63.75,63.77,33000.0,44.321,44.3488,44.2932,44.3071,33000.0
2012-08-20 10:35:00,63.77,63.78,63.75,63.75,36500.0,44.3071,44.3141,44.2932,44.2932,36500.0
2012-08-20 10:40:00,63.75,63.81,63.75,63.81,26900.0,44.2932,44.3349,44.2932,44.3349,26900.0
2012-08-20 10:45:00,63.81,63.89,63.79,63.87,40100.0,44.3349,44.3905,44.321,44.3766,40100.0
2012-08-20 10:50:00,63.87,63.89,63.85,63.85,35200.0,44.3766,44.3905,44.3627,44.3627,35200.0
2012-08-20 10:55:00,63.85,63.88,63.84,63.86,26200.0,44.3627,44.3836,44.3558,44.3697,26200.0
2012-08-20 11:00:00,63.86,63.86,63.8,63.8,40700.0,44.3697,44.3697,44.328,44.328,40700.0
2012-08-20 11:05:00,63.82,63.83,63.8,63.82,333400.0,44.3419,44.3488,44.328,44.3419,333400.0
2012-08-20 11:10:00,63.82,63.82,63.79,63.79,38500.0,44.3419,44.3419,44.321,44.321,38500.0
2012-08-20 11:15:00,63.79,63.8,63.75,63.76,72300.0,44.321,44.328,44.2932,44.3002,72300.0
2012-08-20 11:20:00,63.76,63.78,63.74,63.77,38200.0,44.3002,44.3141,44.2863,44.3071,38200.0
2012-08-20 11:25:00,63.77,63.79,63.76,63.77,29900.0,44.3071,44.321,44.3002,44.3071,29900.0
2012-08-20 11:30:00,63.77,63.85,63.77,63.85,63600.0,44.3071,44.3627,44.3071,44.3627,63600.0
2012-08-20 11:35:00,63.85,63.86,63.83,63.84,31400.0,44.3627,44.3697,44.3488,44.3558,31400.0
2012-08-20 11:40:00,63.83,63.83,63.79,63.79,32500.0,44.3488,44.3488,44.321,44.321,32500.0
2012-08-20 11:45:00,63.79,63.8,63.73,63.75,20800.0,44.321,44.328,44.2793,44.2932,20800.0
2012-08-20 11:50:00,63.74,63.74,63.68,63.68,28800.0,44.2863,44.2863,44.2446,44.2446,28800.0
2012-08-20 11:55:00,63.68,63.68,63.65,63.66,26600.0,44.2446,44.2446,44.2237,44.2307,26600.0
2012-08-20 12:00:00,63.66,63.66,63.62,63.63,34700.0,44.2307,44.2307,44.2029,44.2099,34700.0
2012-08-20 12:05:00,63.62,63.67,63.62,63.64,66500.0,44.2029,44.2376,44.2029,44.2168,66500.0
2012-08-20 12:10:00,63.65,63.66,63.63,63.63,59600.0,44.2237,44.2307,44.2099,44.2099,59600.0
2012-08-20 12:15:00,63.63,63.64,63.59,63.6,22500.0,44.2099,44.2168,44.1821,44.189,22500.0
2012-08-20 12:20:00,63.6,63.6,63.57,63.57,25600.0,44.189,44.189,44.1682,44.1682,25600.0
2012-08-20 12:25:00,63.57,63.58,63.55,63.55,32000.0,44.1682,44.1751,44.1543,44.1543,32000.0
2012-08-20 12:30:00,63.55,63.56,63.52,63.53,27100.0,44.1543,44.1612,44.1334,44.1404,27100.0
2012-08-20 12:35:00,63.53,63.53,63.52,63.52,5400.0,44.1404,44.1404,44.1334,44.1334,5400.0
2012-08-20 12:40:00,63.52,63.52,63.5,63.5,31400.0,44.1334,44.1334,44.1195,44.1195,31400.0
2012-08-20 12:45:00,63.51,63.51,63.48,63.5,45300.0,44.1265,44.1265,44.1056,44.1195,45300.0
2012-08-20 12:50:00,63.49,63.51,63.49,63.5,28100.0,44.1126,44.1265,44.1126,44.1195,28100.0
2012-08-20 12:55:00,63.5,63.51,63.46,63.48,32600.0,44.1195,44.1265,44.0917,44.1056,32600.0
2012-08-20 13:00:00,63.48,63.49,63.46,63.46,16700.0,44.1056,44.1126,44.0917,44.0917,16700.0
2012-08-20 13:05:00,63.46,63.49,63.46,63.49,26600.0,44.0917,44.1126,44.0917,44.1126,26600.0
2012-08-20 13:10:00,63.49,63.51,63.49,63.51,16800.0,44.1126,44.1265,44.1126,44.1265,16800.0
2012-08-20 13:15:00,63.5,63.53,63.49,63.5,59400.0,44.1195,44.1404,44.1126,44.1195,59400.0
2012-08-20 13:20:00,63.5,63.51,63.48,63.48,31100.0,44.1195,44.1265,44.1056,44.1056,31100.0
2012-08-20 13:25:00,63.48,63.49,63.48,63.49,15500.0,44.1056,44.1126,44.1056,44.1126,15500.0
2012-08-20 13:30:00,63.48,63.49,63.48,63.49,9300.0,44.1056,44.1126,44.1056,44.1126,9300.0
2012-08-20 13:35:00,63.49,63.49,63.48,63.49,8500.0,44.1126,44.1126,44.1056,44.1126,8500.0
2012-08-20 13:40:00,63.48,63.49,63.44,63.45,44900.0,44.1056,44.1126,44.0778,44.0848,44900.0
2012-08-20 13:45:00,63.45,63.47,63.45,63.47,28300.0,44.0848,44.0987,44.0848,44.0987,28300.0
2012-08-20 13:50:00,63.46,63.54,63.43,63.53,75600.0,44.0917,44.1473,44.0709,44.1404,75600.0
2012-08-20 13:55:00,63.53,63.59,63.53,63.57,41400.0,44.1404,44.1821,44.1404,44.1682,41400.0
2012-08-20 14:00:00,63.57,63.59,63.56,63.58,34000.0,44.1682,44.1821,44.1612,44.1751,34000.0
2012-08-20 14:05:00,63.58,63.6,63.56,63.6,52700.0,44.1751,44.189,44.1612,44.189,52700.0
2012-08-20 14:10:00,63.6,63.61,63.59,63.61,33100.0,44.189,44.196,44.1821,44.196,33100.0
2012-08-20 14:15:00,63.61,63.61,63.57,63.57,32300.0,44.196,44.196,44.1682,44.1682,32300.0
2012-08-20 14:20:00,63.57,63.59,63.57,63.59,19200.0,44.1682,44.1821,44.1682,44.1821,19200.0
2012-08-20 14:25:00,63.59,63.59,63.57,63.58,23000.0,44.1821,44.1821,44.1682,44.1751,23000.0
2012-08-20 14:30:00,63.58,63.6,63.56,63.56,63900.0,44.1751,44.189,44.1612,44.1612,63900.0
2012-08-20 14:35:00,63.57,63.58,63.54,63.55,54300.0,44.1682,44.1751,44.1473,44.1543,54300.0
2012-08-20 14:40:00,63.55,63.57,63.54,63.56,36000.0,44.1543,44.1682,44.1473,44.1612,36000.0
2012-08-20 14:45:00,63.57,63.57,63.56,63.57,29400.0,44.1682,44.1682,44.1612,44.1682,29400.0
2012-08-20 14:50:00,63.56,63.57,63.56,63.56,19600.0,44.1612,44.1682,44.1612,44.1612,19600.0
2012-08-20 14:55:00,63.56,63.57,63.53,63.56,84400.0,44.1612,44.1682,44.1404,44.1612,84400.0
2012-08-20 15:00:00,63.55,63.62,63.55,63.61,49700.0,44.1543,44.2029,44.1543,44.196,49700.0
2012-08-20 15:05:00,63.61,63.61,63.58,63.58,36700.0,44.196,44.196,44.1751,44.1751,36700.0
2012-08-20 15:10:00,63.59,63.59,63.57,63.58,30600.0,44.1821,44.1821,44.1682,44.1751,30600.0
2012-08-20 15:15:00,63.58,63.6,63.57,63.58,42500.0,44.1751,44.189,44.1682,44.1751,42500.0
2012-08-20 15:20:00,63.58,63.58,63.54,63.55,75800.0,44.1751,44.1751,44.1473,44.1543,75800.0
2012-08-20 15:25:00,63.55,63.58,63.54,63.58,84900.0,44.1543,44.1751,44.1473,44.1751,84900.0
2012-08-20 15:30:00,63.58,63.63,63.56,63.63,84100.0,44.1751,44.2099,44.1612,44.2099,84100.0
2012-08-20 15:35:00,63.63,63.66,63.62,63.64,111800.0,44.2099,44.2307,44.2029,44.2168,111800.0
2012-08-20 15:40:00,63.64,63.69,63.62,63.65,197500.0,44.2168,44.2515,44.2029,44.2237,197500.0
2012-08-20 15:45:00,63.65,63.67,63.64,63.66,82400.0,44.2237,44.2376,44.2168,44.2307,82400.0
2012-08-20 15:50:00,63.67,63.68,63.63,63.64,150700.0,44.2376,44.2446,44.2099,44.2168,150700.0
2012-08-20 15:55:00,63.64,63.66,63.59,63.63,264700.0,44.2168,44.2307,44.1821,44.2099,264700.0
2012-08-21 09:30:00,63.89,63.93,63.8,63.92,77400.0,44.3905,44.4183,44.328,44.4113,77400.0
2012-08-21 09:35:00,63.92,63.96,63.81,63.93,105500.0,44.4113,44.4391,44.3349,44.4183,105500.0
2012-08-21 09:40:00,63.93,63.94,63.78,63.93,68900.0,44.4183,44.4252,44.3141,44.4183,68900.0
2012-08-21 09:45:00,63.94,63.94,63.7,63.83,65800.0,44.4252,44.4252,44.2585,44.3488,65800.0
2012-08-21 09:50:00,63.82,63.83,63.7,63.73,44700.0,44.3419,44.3488,44.2585,44.2793,44700.0
2012-08-21 09:55:00,63.73,63.92,63.73,63.92,52200.0,44.2793,44.4113,44.2793,44.4113,52200.0
2012-08-21 10:00:00,63.92,63.99,63.92,63.96,91500.0,44.4113,44.46,44.4113,44.4391,91500.0
2012-08-21 10:05:00,63.96,63.97,63.89,63.95,68900.0,44.4391,44.4461,44.3905,44.4322,68900.0
2012-08-21 10:10:00,63.95,63.96,63.89,63.9,80600.0,44.4322,44.4391,44.3905,44.3974,80600.0
2012-08-21 10:15:00,63.89,63.91,63.83,63.87,207900.0,44.3905,44.4044,44.3488,44.3766,207900.0
2012-08-21 10:20:00,63.86,64.06,63.86,64.04,100600.0,44.3697,44.5086,44.3697,44.4947,100600.0
2012-08-21 10:25:00,64.03,64.04,63.99,64.02,60600.0,44.4878,44.4947,44.46,44.4808,60600.0
2012-08-21 10:30:00,64.01,64.06,64.0,64.0,66100.0,44.4739,44.5086,44.4669,44.4669,66100.0
2012-08-21 10:35:00,64.0,64.09,63.99,64.08,60300.0,44.4669,44.5295,44.46,44.5225,60300.0
2012-08-21 10:40:00,64.06,64.14,64.05,64.11,70700.0,44.5086,44.5642,44.5017,44.5434,70700.0
2012-08-21 10:45:00,64.11,64.15,64.1,64.14,54300.0,44.5434,44.5711,44.5364,44.5642,54300.0
2012-08-21 10:50:00,64.14,64.16,64.12,64.16,17100.0,44.5642,44.5781,44.5503,44.5781,17100.0
2012-08-21 10:55:00,64.16,64.16,64.12,64.14,31100.0,44.5781,44.5781,44.5503,44.5642,31100.0
2012-08-21 11:00:00,64.14,64.16,64.13,64.15,23200.0,44.5642,44.5781,44.5573,44.5711,23200.0
2012-08-21 11:05:00,64.14,64.14,64.11,64.13,38200.0,44.5642,44.5642,44.5434,44.5573,38200.0
2012-08-21 11:10:00,64.12,64.13,64.08,64.08,36200.0,44.5503,44.5573,44.5225,44.5225,36200.0
2012-08-21 11:15:00,64.08,64.11,64.04,64.04,39400.0,44.5225,44.5434,44.4947,44.4947,39400.0
2012-08-21 11:20:00,64.04,64.07,64.0,64.05,62900.0,44.4947,44.5156,44.4669,44.5017,62900.0
2012-08-21 11:25:00,64.04,64.11,64.04,64.09,37700.0,44.4947,44.5434,44.4947,44.5295,37700.0
2012-08-21 11:30:00,64.08,64.12,64.08,64.1,21400.0,44.5225,44.5503,44.5225,44.5364,21400.0
2012-08-21 11:35:00,64.11,64.14,64.09,64.14,30200.0,44.5434,44.5642,44.5295,44.5642,30200.0
2012-08-21 11:40:00,64.13,64.15,64.1,64.14,34400.0,44.5573,44.5711,44.5364,44.5642,34400.0
2012-08-21 11:45:00,64.14,64.17,64.13,64.17,50200.0,44.5642,44.585,44.5573,44.585,50200.0
2012-08-21 11:50:00,64.16,64.22,64.16,64.2,46500.0,44.5781,44.6198,44.5781,44.6059,46500.0
2012-08-21 11:55:00,64.2,64.2,64.08,64.08,47600.0,44.6059,44.6059,44.5225,44.5225,47600.0
2012-08-21 12:00:00,64.08,64.12,64.06,64.06,27800.0,44.5225,44.5503,44.5086,44.5086,27800.0
2012-08-21 12:05:00,64.06,64.09,64.05,64.08,18000.0,44.5086,44.5295,44.5017,44.5225,18000.0
2012-08-21 12:10:00,64.08,64.11,64.06,64.08,16600.0,44.5225,44.5434,44.5086,44.5225,16600.0
2012-08-21 12:15:00,64.07,64.08,64.04,64.06,35100.0,44.5156,44.5225,44.4947,44.5086,35100.0
2012-08-21 12:20:00,64.05,64.06,64.02,64.06,21300.0,44.5017,44.5086,44.4808,44.5086,21300.0
2012-08-21 12:25:00,64.05,64.05,64.0,64.0,27100.0,44.5017,44.5017,44.4669,44.4669,27100.0
2012-08-21 12:30:00,64.02,64.05,64.0,64.04,16700.0,44.4808,44.5017,44.4669,44.4947,16700.0
2012-08-21 12:35:00,64.03,64.09,64.02,64.09,41800.0,44.4878,44.5295,44.4808,44.5295,41800.0
2012-08-21 12:40:00,64.09,64.09,64.06,64.09,10700.0,44.5295,44.5295,44.5086,44.5295,10700.0
2012-08-21 12:45:00,64.09,64.17,64.08,64.14,57300.0,44.5295,44.585,44.5225,44.5642,57300.0
2012-08-21 12:50:00,64.15,64.16,64.12,64.16,18700.0,44.5711,44.5781,44.5503,44.5781,18700.0
2012-08-21 12:55:00,64.15,64.17,64.12,64.17,19900.0,44.5711,44.585,44.5503,44.585,19900.0
2012-08-21 13:00:00,64.16,64.17,64.13,64.14,18200.0,44.5781,44.585,44.5573,44.5642,18200.0
2012-08-21 13:05:00,64.14,64.15,64.08,64.12,27700.0,44.5642,44.5711,44.5225,44.5503,27700.0
2012-08-21 13:10:00,64.12,64.15,64.09,64.15,24400.0,44.5503,44.5711,44.5295,44.5711,24400.0
2012-08-21 13:15:00,64.15,64.18,64.14,64.17,48000.0,44.5711,44.592,44.5642,44.585,48000.0
2012-08-21 13:20:00,64.17,64.18,64.14,64.17,46200.0,44.585,44.592,44.5642,44.585,46200.0
2012-08-21 13:25:00,64.16,64.18,64.15,64.16,58900.0,44.5781,44.592,44.5711,44.5781,58900.0
2012-08-21 13:30:00,64.17,64.17,64.15,64.16,30100.0,44.585,44.585,44.5711,44.5781,30100.0
2012-08-21 13:35:00,64.16,64.18,64.16,64.16,26200.0,44.5781,44.592,44.5781,44.5781,26200.0
2012-08-21 13:40:00,64.16,64.17,64.14,64.16,34600.0,44.5781,44.585,44.5642,44.5781,34600.0
2012-08-21 13:45:00,64.15,64.17,64.13,64.17,23900.0,44.5711,44.585,44.5573,44.585,23900.0
2012-08-21 13:50:00,64.16,64.17,64.15,64.17,27900.0,44.5781,44.585,44.5711,44.585,27900.0
2012-08-21 13:55:00,64.17,64.18,64.15,64.18,25800.0,44.585,44.592,44.5711,44.592,25800.0
2012-08-21 14:00:00,64.17,64.18,64.17,64.18,37600.0,44.585,44.592,44.585,44.592,37600.0
2012-08-21 14:05:00,64.18,64.24,64.17,64.24,145400.0,44.592,44.6337,44.585,44.6337,145400.0
2012-08-21 14:10:00,64.24,64.33,64.22,64.33,90300.0,44.6337,44.6962,44.6198,44.6962,90300.0
2012-08-21 14:15:00,64.33,64.33,64.25,64.25,37500.0,44.6962,44.6962,44.6406,44.6406,37500.0
2012-08-21 14:20:00,64.25,64.28,64.22,64.28,46400.0,44.6406,44.6615,44.6198,44.6615,46400.0
2012-08-21 14:25:00,64.29,64.3,64.25,64.28,30500.0,44.6684,44.6754,44.6406,44.6615,30500.0
2012-08-21 14:30:00,64.27,64.31,64.27,64.31,36100.0,44.6545,44.6823,44.6545,44.6823,36100.0
2012-08-21 14:35:00,64.31,64.31,64.23,64.26,49000.0,44.6823,44.6823,44.6267,44.6476,49000.0
2012-08-21 14:40:00,64.26,64.28,64.25,64.25,36300.0,44.6476,44.6615,44.6406,44.6406,36300.0
2012-08-21 14:45:00,64.25,64.27,64.23,64.26,33400.0,44.6406,44.6545,44.6267,44.6476,33400.0
2012-08-21 14:50:00,64.27,64.27,64.24,64.25,21300.0,44.6545,44.6545,44.6337,44.6406,21300.0
2012-08-21 14:55:00,64.26,64.26,64.22,64.23,24600.0,44.6476,44.6476,44.6198,44.6267,24600.0
2012-08-21 15:00:00,64.23,64.23,64.15,64.19,56400.0,44.6267,44.6267,44.5711,44.5989,56400.0
2012-08-21 15:05:00,64.19,64.21,64.18,64.2,29800.0,44.5989,44.6128,44.592,44.6059,29800.0
2012-08-21 15:10:00,64.2,64.23,64.16,64.17,41400.0,44.6059,44.6267,44.5781,44.585,41400.0
2012-08-21 15:15:00,64.17,64.17,64.1,64.1,72400.0,44.585,44.585,44.5364,44.5364,72400.0
2012-08-21 15:20:00,64.11,64.11,64.08,64.08,72700.0,44.5434,44.5434,44.5225,44.5225,72700.0
2012-08-21 15:25:00,64.08,64.11,64.05,64.11,57300.0,44.5225,44.5434,44.5017,44.5434,57300.0
2012-08-21 15:30:00,64.11,64.11,64.06,64.06,61700.0,44.5434,44.5434,44.5086,44.5086,61700.0
2012-08-21 15:35:00,64.06,64.08,64.05,64.06,75900.0,44.5086,44.5225,44.5017,44.5086,75900.0
2012-08-21 15:40:00,64.07,64.1,64.06,64.06,72900.0,44.5156,44.5364,44.5086,44.5086,72900.0
2012-08-21 15:45:00,64.06,64.08,63.99,64.05,62500.0,44.5086,44.5225,44.46,44.5017,62500.0
2012-08-21 15:50:00,64.04,64.06,64.02,64.04,76000.0,44.4947,44.5086,44.4808,44.4947,76000.0
2012-08-21 15:55:00,64.05,64.13,64.03,64.13,163900.0,44.5017,44.5573,44.4878,44.5573,163900.0
2012-08-22 09:30:00,64.13,64.29,64.07,64.17,64000.0,44.5573,44.6684,44.5156,44.585,64000.0
2012-08-22 09:35:00,64.18,64.22,64.1,64.22,101300.0,44.592,44.6198,44.5364,44.6198,101300.0
2012-08-22 09:40:00,64.21,64.28,64.17,64.19,28000.0,44.6128,44.6615,44.585,44.5989,28000.0
2012-08-22 09:45:00,64.19,64.35,64.18,64.27,53600.0,44.5989,44.7101,44.592,44.6545,53600.0
2012-08-22 09:50:00,64.27,64.3,64.19,64.23,40500.0,44.6545,44.6754,44.5989,44.6267,40500.0
2012-08-22 09:55:00,64.2,64.2,64.07,64.14,38000.0,44.6059,44.6059,44.5156,44.5642,38000.0
2012-08-22 10:00:00,64.13,64.17,64.09,64.15,31000.0,44.5573,44.585,44.5295,44.5711,31000.0
2012-08-22 10:05:00,64.15,64.17,64.1,64.12,16000.0,44.5711,44.585,44.5364,44.5503,16000.0
2012-08-22 10:10:00,64.12,64.12,64.09,64.1,23900.0,44.5503,44.5503,44.5295,44.5364,23900.0
2012-08-22 10:15:00,64.1,64.17,64.09,64.16,14700.0,44.5364,44.585,44.5295,44.5781,14700.0
2012-08-22 10:20:00,64.15,64.2,64.15,64.15,24000.0,44.5711,44.6059,44.5711,44.5711,24000.0
2012-08-22 10:25:00,64.16,64.19,64.14,64.19,19100.0,44.5781,44.5989,44.5642,44.5989,19100.0
2012-08-22 10:30:00,64.19,64.2,64.15,64.15,30200.0,44.5989,44.6059,44.5711,44.5711,30200.0
2012-08-22 10:35:00,64.16,64.18,64.1,64.11,17400.0,44.5781,44.592,44.5364,44.5434,17400.0
2012-08-22 10:40:00,64.12,64.16,64.12,64.14,16200.0,44.5503,44.5781,44.5503,44.5642,16200.0
2012-08-22 10:45:00,64.13,64.14,64.06,64.11,23500.0,44.5573,44.5642,44.5086,44.5434,23500.0
2012-08-22 10:50:00,64.12,64.15,64.08,64.1,14500.0,44.5503,44.5711,44.5225,44.5364,14500.0
2012-08-22 10:55:00,64.1,64.14,64.09,64.1,12400.0,44.5364,44.5642,44.5295,44.5364,12400.0
2012-08-22 11:00:00,64.1,64.12,64.05,64.08,29800.0,44.5364,44.5503,44.5017,44.5225,29800.0
2012-08-22 11:05:00,64.08,64.09,64.03,64.05,23700.0,44.5225,44.5295,44.4878,44.5017,23700.0
2012-08-22 11:10:00,64.04,64.05,64.01,64.03,17000.0,44.4947,44.5017,44.4739,44.4878,17000.0
2012-08-22 11:15:00,64.03,64.05,64.01,64.02,14300.0,44.4878,44.5017,44.4739,44.4808,14300.0
2012-08-22 11:20:00,64.03,64.07,64.01,64.03,14900.0,44.4878,44.5156,44.4739,44.4878,14900.0
2012-08-22 11:25:00,64.02,64.08,64.01,64.06,15200.0,44.4808,44.5225,44.4739,44.5086,15200.0
2012-08-22 11:30:00,64.05,64.06,63.95,63.99,31000.0,44.5017,44.5086,44.4322,44.46,31000.0
2012-08-22 11:35:00,63.98,64.04,63.97,64.02,22200.0,44.453,44.4947,44.4461,44.4808,22200.0
2012-08-22 11:40:00,64.02,64.06,64.01,64.06,16200.0,44.4808,44.5086,44.4739,44.5086,16200.0
2012-08-22 11:45:00,64.06,64.07,64.02,64.02,22500.0,44.5086,44.5156,44.4808,44.4808,22500.0
2012-08-22 11:50:00,64.01,64.04,63.99,64.02,20600.0,44.4739,44.4947,44.46,44.4808,20600.0
2012-08-22 11:55:00,64.02,64.03,63.95,63.97,15300.0,44.4808,44.4878,44.4322,44.4461,15300.0
2012-08-22 12:00:00,63.97,63.99,63.95,63.96,16200.0,44.4461,44.46,44.4322,44.4391,16200.0
2012-08-22 12:05:00,63.97,63.97,63.88,63.9,22400.0,44.4461,44.4461,44.3836,44.3974,22400.0
2012-08-22 12:10:00,63.91,63.91,63.89,63.91,5400.0,44.4044,44.4044,44.3905,44.4044,5400.0
2012-08-22 12:15:00,63.91,63.91,63.82,63.82,22700.0,44.4044,44.4044,44.3419,44.3419,22700.0
2012-08-22 12:20:00,63.82,63.82,63.79,63.81,23200.0,44.3419,44.3419,44.321,44.3349,23200.0
2012-08-22 12:25:00,63.82,63.87,63.82,63.87,39300.0,44.3419,44.3766,44.3419,44.3766,39300.0
2012-08-22 12:30:00,63.87,63.88,63.82,63.83,27500.0,44.3766,44.3836,44.3419,44.3488,27500.0
2012-08-22 12:35:00,63.83,63.85,63.81,63.85,21900.0,44.3488,44.3627,44.3349,44.3627,21900.0
2012-08-22 12:40:00,63.84,63.84,63.75,63.76,34600.0,44.3558,44.3558,44.2932,44.3002,34600.0
2012-08-22 12:45:00,63.76,63.76,63.71,63.72,14700.0,44.3002,44.3002,44.2654,44.2724,14700.0
2012-08-22 12:50:00,63.72,63.78,63.69,63.78,24400.0,44.2724,44.3141,44.2515,44.3141,24400.0
2012-08-22 12:55:00,63.78,63.78,63.74,63.76,11900.0,44.3141,44.3141,44.2863,44.3002,11900.0
2012-08-22 13:00:00,63.76,63.84,63.75,63.84,22900.0,44.3002,44.3558,44.2932,44.3558,22900.0
2012-08-22 13:05:00,63.84,63.85,63.83,63.85,12300.0,44.3558,44.3627,44.3488,44.3627,12300.0
2012-08-22 13:10:00,63.86,63.89,63.83,63.84,9900.0,44.3697,44.3905,44.3488,44.3558,9900.0
2012-08-22 13:15:00,63.83,63.83,63.75,63.76,24000.0,44.3488,44.3488,44.2932,44.3002,24000.0
2012-08-22 13:20:00,63.75,63.81,63.75,63.78,23900.0,44.2932,44.3349,44.2932,44.3141,23900.0
2012-08-22 13:25:00,63.78,63.78,63.74,63.76,7900.0,44.3141,44.3141,44.2863,44.3002,7900.0
2012-08-22 13:30:00,63.75,63.76,63.73,63.74,10800.0,44.2932,44.3002,44.2793,44.2863,10800.0
2012-08-22 13:35:00,63.74,63.75,63.73,63.73,13200.0,44.2863,44.2932,44.2793,44.2793,13200.0
2012-08-22 13:40:00,63.73,63.75,63.72,63.74,20200.0,44.2793,44.2932,44.2724,44.2863,20200.0
2012-08-22 13:45:00,63.75,63.75,63.7,63.7,24600.0,44.2932,44.2932,44.2585,44.2585,24600.0
2012-08-22 13:50:00,63.71,63.72,63.68,63.68,35700.0,44.2654,44.2724,44.2446,44.2446,35700.0
2012-08-22 13:55:00,63.69,63.69,63.65,63.65,28000.0,44.2515,44.2515,44.2237,44.2237,28000.0
2012-08-22 14:00:00,63.66,63.69,63.63,63.66,107000.0,44.2307,44.2515,44.2099,44.2307,107000.0
2012-08-22 14:05:00,63.68,63.71,63.61,63.64,50700.0,44.2446,44.2654,44.196,44.2168,50700.0
2012-08-22 14:10:00,63.64,63.67,63.57,63.58,60600.0,44.2168,44.2376,44.1682,44.1751,60600.0
2012-08-22 14:15:00,63.59,63.61,63.53,63.59,33000.0,44.1821,44.196,44.1404,44.1821,33000.0
2012-08-22 14:20:00,63.6,63.64,63.58,63.58,32800.0,44.189,44.2168,44.1751,44.1751,32800.0
2012-08-22 14:25:00,63.58,63.6,63.45,63.48,75200.0,44.1751,44.189,44.0848,44.1056,75200.0
2012-08-22 14:30:00,63.49,63.61,63.47,63.61,41800.0,44.1126,44.196,44.0987,44.196,41800.0
2012-08-22 14:35:00,63.62,63.64,63.56,63.63,24000.0,44.2029,44.2168,44.1612,44.2099,24000.0
2012-08-22 14:40:00,63.62,63.66,63.59,63.59,23300.0,44.2029,44.2307,44.1821,44.1821,23300.0
2012-08-22 14:45:00,63.6,63.65,63.6,63.63,38900.0,44.189,44.2237,44.189,44.2099,38900.0
2012-08-22 14:50:00,63.63,63.66,63.63,63.64,34200.0,44.2099,44.2307,44.2099,44.2168,34200.0
2012-08-22 14:55:00,63.65,63.69,63.64,63.67,25300.0,44.2237,44.2515,44.2168,44.2376,25300.0
2012-08-22 15:00:00,63.67,63.69,63.65,63.66,29400.0,44.2376,44.2515,44.2237,44.2307,29400.0
2012-08-22 15:05:00,63.66,63.67,63.64,63.67,51500.0,44.2307,44.2376,44.2168,44.2376,51500.0
2012-08-22 15:10:00,63.67,63.67,63.6,63.62,44100.0,44.2376,44.2376,44.189,44.2029,44100.0
2012-08-22 15:15:00,63.62,63.65,63.59,63.6,33200.0,44.2029,44.2237,44.1821,44.189,33200.0
2012-08-22 15:20:00,63.61,63.63,63.6,63.63,45000.0,44.196,44.2099,44.189,44.2099,45000.0
2012-08-22 15:25:00,63.62,63.68,63.62,63.67,40500.0,44.2029,44.2446,44.2029,44.2376,40500.0
2012-08-22 15:30:00,63.65,63.71,63.65,63.71,44200.0,44.2237,44.2654,44.2237,44.2654,44200.0
2012-08-22 15:35:00,63.71,63.74,63.68,63.72,62200.0,44.2654,44.2863,44.2446,44.2724,62200.0
2012-08-22 15:40:00,63.72,63.77,63.71,63.75,43100.0,44.2724,44.3071,44.2654,44.2932,43100.0
2012-08-22 15:45:00,63.76,63.76,63.69,63.74,57200.0,44.3002,44.3002,44.2515,44.2863,57200.0
2012-08-22 15:50:00,63.74,63.77,63.73,63.75,53300.0,44.2863,44.3071,44.2793,44.2932,53300.0
2012-08-22 15:55:00,63.75,63.76,63.69,63.7,120200.0,44.2932,44.3002,44.2515,44.2585,120200.0
2012-08-23 09:30:00,63.5,63.6,63.33,63.39,58900.0,44.1195,44.189,44.0014,44.0431,58900.0
2012-08-23 09:35:00,63.39,63.4,63.24,63.29,34300.0,44.0431,44.0501,43.9389,43.9736,34300.0
2012-08-23 09:40:00,63.3,63.37,63.29,63.36,42200.0,43.9806,44.0292,43.9736,44.0223,42200.0
2012-08-23 09:45:00,63.32,63.36,63.23,63.3,22600.0,43.9945,44.0223,43.9319,43.9806,22600.0
2012-08-23 09:50:00,63.29,63.38,63.27,63.3,21500.0,43.9736,44.0362,43.9597,43.9806,21500.0
2012-08-23 09:55:00,63.3,63.3,63.18,63.2,34500.0,43.9806,43.9806,43.8972,43.9111,34500.0
2012-08-23 10:00:00,63.2,63.22,63.15,63.16,39700.0,43.9111,43.925,43.8764,43.8833,39700.0
2012-08-23 10:05:00,63.16,63.21,63.13,63.14,23200.0,43.8833,43.918,43.8625,43.8694,23200.0
2012-08-23 10:10:00,63.14,63.14,62.97,62.99,84100.0,43.8694,43.8694,43.7513,43.7652,84100.0
2012-08-23 10:15:00,63.0,63.07,62.94,63.05,51600.0,43.7721,43.8208,43.7304,43.8069,51600.0
2012-08-23 10:20:00,63.06,63.1,62.98,63.0,55600.0,43.8138,43.8416,43.7582,43.7721,55600.0
2012-08-23 10:25:00,62.99,63.05,62.97,63.0,102000.0,43.7652,43.8069,43.7513,43.7721,102000.0
2012-08-23 10:30:00,62.99,63.1,62.98,63.07,52600.0,43.7652,43.8416,43.7582,43.8208,52600.0
2012-08-23 10:35:00,63.08,63.15,63.06,63.07,38800.0,43.8277,43.8764,43.8138,43.8208,38800.0
2012-08-23 10:40:00,63.08,63.08,62.99,63.03,29100.0,43.8277,43.8277,43.7652,43.793,29100.0
2012-08-23 10:45:00,63.03,63.05,62.99,62.99,47200.0,43.793,43.8069,43.7652,43.7652,47200.0
2012-08-23 10:50:00,63.0,63.11,63.0,63.07,39900.0,43.7721,43.8486,43.7721,43.8208,39900.0
2012-08-23 10:55:00,63.08,63.09,63.04,63.07,30200.0,43.8277,43.8347,43.7999,43.8208,30200.0
2012-08-23 11:00:00,63.08,63.08,63.01,63.05,20600.0,43.8277,43.8277,43.7791,43.8069,20600.0
2012-08-23 11:05:00,63.05,63.05,62.99,63.0,25700.0,43.8069,43.8069,43.7652,43.7721,25700.0
2012-08-23 11:10:00,63.0,63.05,62.99,63.05,30400.0,43.7721,43.8069,43.7652,43.8069,30400.0
2012-08-23 11:15:00,63.04,63.07,63.0,63.07,28400.0,43.7999,43.8208,43.7721,43.8208,28400.0
2012-08-23 11:20:00,63.06,63.06,63.0,63.05,17800.0,43.8138,43.8138,43.7721,43.8069,17800.0
2012-08-23 11:25:00,63.06,63.16,63.06,63.14,11400.0,43.8138,43.8833,43.8138,43.8694,11400.0
2012-08-23 11:30:00,63.14,63.14,63.04,63.07,23700.0,43.8694,43.8694,43.7999,43.8208,23700.0
2012-08-23 11:35:00,63.07,63.1,62.99,63.02,28000.0,43.8208,43.8416,43.7652,43.786,28000.0
2012-08-23 11:40:00,63.03,63.09,63.01,63.08,11500.0,43.793,43.8347,43.7791,43.8277,11500.0
2012-08-23 11:45:00,63.09,63.09,62.95,62.98,47100.0,43.8347,43.8347,43.7374,43.7582,47100.0
2012-08-23 11:50:00,62.97,63.0,62.97,62.97,23700.0,43.7513,43.7721,43.7513,43.7513,23700.0
2012-08-23 11:55:00,62.97,62.97,62.92,62.94,47800.0,43.7513,43.7513,43.7165,43.7304,47800.0
2012-08-23 12:00:00,62.95,62.96,62.91,62.93,34800.0,43.7374,43.7443,43.7096,43.7235,34800.0
2012-08-23 12:05:00,62.93,62.93,62.92,62.93,11800.0,43.7235,43.7235,43.7165,43.7235,11800.0
2012-08-23 12:10:00,62.93,62.93,62.87,62.87,19100.0,43.7235,43.7235,43.6818,43.6818,19100.0
2012-08-23 12:15:00,62.89,62.9,62.84,62.89,19100.0,43.6957,43.7027,43.661,43.6957,19100.0
2012-08-23 12:20:00,62.9,62.91,62.83,62.91,29700.0,43.7027,43.7096,43.654,43.7096,29700.0
2012-08-23 12:25:00,62.91,62.94,62.89,62.92,15900.0,43.7096,43.7304,43.6957,43.7165,15900.0
2012-08-23 12:30:00,62.92,62.93,62.88,62.88,21400.0,43.7165,43.7235,43.6888,43.6888,21400.0
2012-08-23 12:35:00,62.88,62.89,62.87,62.89,17400.0,43.6888,43.6957,43.6818,43.6957,17400.0
2012-08-23 12:40:00,62.89,62.96,62.88,62.96,22200.0,43.6957,43.7443,43.6888,43.7443,22200.0
2012-08-23 12:45:00,62.95,62.96,62.88,62.92,20400.0,43.7374,43.7443,43.6888,43.7165,20400.0
2012-08-23 12:50:00,62.92,62.92,62.84,62.84,19900.0,43.7165,43.7165,43.661,43.661,19900.0
2012-08-23 12:55:00,62.84,62.85,62.8,62.82,17600.0,43.661,43.6679,43.6332,43.6471,17600.0
2012-08-23 13:00:00,62.81,62.82,62.78,62.79,25100.0,43.6401,43.6471,43.6193,43.6262,25100.0
2012-08-23 13:05:00,62.79,62.83,62.78,62.82,4200.0,43.6262,43.654,43.6193,43.6471,4200.0
2012-08-23 13:10:00,62.82,62.83,62.74,62.75,21600.0,43.6471,43.654,43.5915,43.5984,21600.0
2012-08-23 13:15:00,62.76,62.79,62.7,62.79,25100.0,43.6054,43.6262,43.5637,43.6262,25100.0
2012-08-23 13:20:00,62.79,62.86,62.79,62.84,27400.0,43.6262,43.6749,43.6262,43.661,27400.0
2012-08-23 13:25:00,62.84,62.87,62.79,62.86,15400.0,43.661,43.6818,43.6262,43.6749,15400.0
2012-08-23 13:30:00,62.86,62.89,62.84,62.89,13000.0,43.6749,43.6957,43.661,43.6957,13000.0
2012-08-23 13:35:00,62.89,62.91,62.84,62.84,27400.0,43.6957,43.7096,43.661,43.661,27400.0
2012-08-23 13:40:00,62.84,62.88,62.83,62.87,16300.0,43.661,43.6888,43.654,43.6818,16300.0
2012-08-23 13:45:00,62.86,62.87,62.83,62.85,14400.0,43.6749,43.6818,43.654,43.6679,14400.0
2012-08-23 13:50:00,62.86,62.9,62.86,62.86,13900.0,43.6749,43.7027,43.6749,43.6749,13900.0
2012-08-23 13:55:00,62.86,62.88,62.85,62.87,15500.0,43.6749,43.6888,43.6679,43.6818,15500.0
2012-08-23 14:00:00,62.87,62.92,62.87,62.92,25600.0,43.6818,43.7165,43.6818,43.7165,25600.0
2012-08-23 14:05:00,62.92,62.98,62.92,62.97,20800.0,43.7165,43.7582,43.7165,43.7513,20800.0
2012-08-23 14:10:00,62.97,62.99,62.95,62.96,24900.0,43.7513,43.7652,43.7374,43.7443,24900.0
2012-08-23 14:15:00,62.96,62.98,62.93,62.94,23900.0,43.7443,43.7582,43.7235,43.7304,23900.0
2012-08-23 14:20:00,62.94,62.95,62.89,62.95,47000.0,43.7304,43.7374,43.6957,43.7374,47000.0
2012-08-23 14:25:00,62.94,62.99,62.93,62.95,37800.0,43.7304,43.7652,43.7235,43.7374,37800.0
2012-08-23 14:30:00,62.94,62.97,62.92,62.93,16100.0,43.7304,43.7513,43.7165,43.7235,16100.0
2012-08-23 14:35:00,62.92,62.95,62.91,62.94,17200.0,43.7165,43.7374,43.7096,43.7304,17200.0
2012-08-23 14:40:00,62.94,62.98,62.92,62.97,14500.0,43.7304,43.7582,43.7165,43.7513,14500.0
2012-08-23 14:45:00,62.98,63.04,62.97,63.03,21500.0,43.7582,43.7999,43.7513,43.793,21500.0
2012-08-23 14:50:00,63.03,63.04,62.98,63.0,30300.0,43.793,43.7999,43.7582,43.7721,30300.0
2012-08-23 14:55:00,63.0,63.01,62.93,62.95,29400.0,43.7721,43.7791,43.7235,43.7374,29400.0
2012-08-23 15:00:00,62.95,62.97,62.93,62.94,21200.0,43.7374,43.7513,43.7235,43.7304,21200.0
2012-08-23 15:05:00,62.94,62.96,62.93,62.96,29900.0,43.7304,43.7443,43.7235,43.7443,29900.0
2012-08-23 15:10:00,62.96,62.96,62.95,62.95,30600.0,43.7443,43.7443,43.7374,43.7374,30600.0
2012-08-23 15:15:00,62.95,62.96,62.94,62.96,34800.0,43.7374,43.7443,43.7304,43.7443,34800.0
2012-08-23 15:20:00,62.95,62.97,62.92,62.94,41000.0,43.7374,43.7513,43.7165,43.7304,41000.0
2012-08-23 15:25:00,62.94,62.98,62.93,62.95,36200.0,43.7304,43.7582,43.7235,43.7374,36200.0
2012-08-23 15:30:00,62.95,63.0,62.94,62.99,38700.0,43.7374,43.7721,43.7304,43.7652,38700.0
2012-08-23 15:35:00,62.99,63.01,62.95,62.99,65000.0,43.7652,43.7791,43.7374,43.7652,65000.0
2012-08-23 15:40:00,62.99,63.05,62.98,63.0,53100.0,43.7652,43.8069,43.7582,43.7721,53100.0
2012-08-23 15:45:00,63.0,63.05,62.99,63.01,67400.0,43.7721,43.8069,43.7652,43.7791,67400.0
2012-08-23 15:50:00,63.01,63.02,62.96,63.02,93700.0,43.7791,43.786,43.7443,43.786,93700.0
2012-08-23 15:55:00,63.01,63.02,62.97,63.02,219100.0,43.7791,43.786,43.7513,43.786,219100.0
2012-08-24 09:30:00,63.0,63.33,62.98,63.25,55600.0,43.7721,44.0014,43.7582,43.9458,55600.0
2012-08-24 09:35:00,63.25,63.35,63.21,63.24,30600.0,43.9458,44.0153,43.918,43.9389,30600.0
2012-08-24 09:40:00,63.25,63.27,63.2,63.25,23300.0,43.9458,43.9597,43.9111,43.9458,23300.0
2012-08-24 09:45:00,63.26,63.38,63.26,63.36,32500.0,43.9528,44.0362,43.9528,44.0223,32500.0
2012-08-24 09:50:00,63.34,63.38,63.3,63.35,38500.0,44.0084,44.0362,43.9806,44.0153,38500.0
2012-08-24 09:55:00,63.36,63.44,63.34,63.39,19500.0,44.0223,44.0778,44.0084,44.0431,19500.0
2012-08-24 10:00:00,63.37,63.38,63.31,63.34,50300.0,44.0292,44.0362,43.9875,44.0084,50300.0
2012-08-24 10:05:00,63.35,63.36,63.26,63.27,52000.0,44.0153,44.0223,43.9528,43.9597,52000.0
2012-08-24 10:10:00,63.26,63.3,63.22,63.25,48900.0,43.9528,43.9806,43.925,43.9458,48900.0
2012-08-24 10:15:00,63.25,63.35,63.24,63.35,54400.0,43.9458,44.0153,43.9389,44.0153,54400.0
2012-08-24 10:20:00,63.34,63.38,63.3,63.38,46100.0,44.0084,44.0362,43.9806,44.0362,46100.0
2012-08-24 10:25:00,63.38,63.39,63.36,63.39,35500.0,44.0362,44.0431,44.0223,44.0431,35500.0
2012-08-24 10:30:00,63.39,63.44,63.39,63.43,36100.0,44.0431,44.0778,44.0431,44.0709,36100.0
2012-08-24 10:35:00,63.43,63.45,63.41,63.45,35200.0,44.0709,44.0848,44.057,44.0848,35200.0
2012-08-24 10:40:00,63.45,63.46,63.42,63.45,18800.0,44.0848,44.0917,44.0639,44.0848,18800.0
2012-08-24 10:45:00,63.44,63.46,63.43,63.43,21700.0,44.0778,44.0917,44.0709,44.0709,21700.0
2012-08-24 10:50:00,63.44,63.54,63.43,63.53,50600.0,44.0778,44.1473,44.0709,44.1404,50600.0
2012-08-24 10:55:00,63.52,63.55,63.51,63.53,23100.0,44.1334,44.1543,44.1265,44.1404,23100.0
2012-08-24 11:00:00,63.53,63.57,63.52,63.55,54600.0,44.1404,44.1682,44.1334,44.1543,54600.0
2012-08-24 11:05:00,63.54,63.58,63.52,63.56,28800.0,44.1473,44.1751,44.1334,44.1612,28800.0
2012-08-24 11:10:00,63.56,63.57,63.53,63.54,17600.0,44.1612,44.1682,44.1404,44.1473,17600.0
2012-08-24 11:15:00,63.54,63.7,63.54,63.61,151000.0,44.1473,44.2585,44.1473,44.196,151000.0
2012-08-24 11:20:00,63.62,63.62,63.57,63.57,31000.0,44.2029,44.2029,44.1682,44.1682,31000.0
2012-08-24 11:25:00,63.57,63.61,63.55,63.59,31700.0,44.1682,44.196,44.1543,44.1821,31700.0
2012-08-24 11:30:00,63.59,63.6,63.55,63.56,44900.0,44.1821,44.189,44.1543,44.1612,44900.0
2012-08-24 11:35:00,63.56,63.61,63.54,63.58,19600.0,44.1612,44.196,44.1473,44.1751,19600.0
2012-08-24 11:40:00,63.59,63.61,63.56,63.61,15900.0,44.1821,44.196,44.1612,44.196,15900.0
2012-08-24 11:45:00,63.61,63.61,63.59,63.61,19500.0,44.196,44.196,44.1821,44.196,19500.0
2012-08-24 11:50:00,63.61,63.62,63.6,63.61,23900.0,44.196,44.2029,44.189,44.196,23900.0
2012-08-24 11:55:00,63.62,63.64,63.6,63.64,18500.0,44.2029,44.2168,44.189,44.2168,18500.0
2012-08-24 12:00:00,63.64,63.64,63.62,63.62,18300.0,44.2168,44.2168,44.2029,44.2029,18300.0
2012-08-24 12:05:00,63.64,63.65,63.63,63.64,13700.0,44.2168,44.2237,44.2099,44.2168,13700.0
2012-08-24 12:10:00,63.64,63.65,63.62,63.65,7800.0,44.2168,44.2237,44.2029,44.2237,7800.0
2012-08-24 12:15:00,63.65,63.65,63.62,63.63,24200.0,44.2237,44.2237,44.2029,44.2099,24200.0
2012-08-24 12:20:00,63.63,63.65,63.58,63.61,33100.0,44.2099,44.2237,44.1751,44.196,33100.0
2012-08-24 12:25:00,63.6,63.65,63.6,63.65,16200.0,44.189,44.2237,44.189,44.2237,16200.0
2012-08-24 12:30:00,63.65,63.69,63.64,63.69,17500.0,44.2237,44.2515,44.2168,44.2515,17500.0
2012-08-24 12:35:00,63.69,63.73,63.68,63.73,28600.0,44.2515,44.2793,44.2446,44.2793,28600.0
2012-08-24 12:40:00,63.73,63.74,63.68,63.69,51500.0,44.2793,44.2863,44.2446,44.2515,51500.0
2012-08-24 12:45:00,63.68,63.71,63.65,63.71,24900.0,44.2446,44.2654,44.2237,44.2654,24900.0
2012-08-24 12:50:00,63.71,63.75,63.71,63.74,18900.0,44.2654,44.2932,44.2654,44.2863,18900.0
2012-08-24 12:55:00,63.74,63.76,63.71,63.74,35200.0,44.2863,44.3002,44.2654,44.2863,35200.0
2012-08-24 13:00:00,63.74,63.75,63.7,63.73,23500.0,44.2863,44.2932,44.2585,44.2793,23500.0
2012-08-24 13:05:00,63.74,63.78,63.58,63.74,85500.0,44.2863,44.3141,44.1751,44.2863,85500.0
2012-08-24 13:10:00,63.73,63.75,63.72,63.74,13900.0,44.2793,44.2932,44.2724,44.2863,13900.0
2012-08-24 13:15:00,63.74,63.76,63.73,63.75,10000.0,44.2863,44.3002,44.2793,44.2932,10000.0
2012-08-24 13:20:00,63.76,63.77,63.73,63.75,13200.0,44.3002,44.3071,44.2793,44.2932,13200.0
2012-08-24 13:25:00,63.74,63.76,63.73,63.73,23500.0,44.2863,44.3002,44.2793,44.2793,23500.0
2012-08-24 13:30:00,63.74,63.75,63.7,63.74,17200.0,44.2863,44.2932,44.2585,44.2863,17200.0
2012-08-24 13:35:00,63.73,63.74,63.69,63.71,22200.0,44.2793,44.2863,44.2515,44.2654,22200.0
2012-08-24 13:40:00,63.71,63.75,63.7,63.73,15500.0,44.2654,44.2932,44.2585,44.2793,15500.0
2012-08-24 13:45:00,63.75,63.79,63.75,63.76,14000.0,44.2932,44.321,44.2932,44.3002,14000.0
2012-08-24 13:50:00,63.75,63.8,63.75,63.77,17900.0,44.2932,44.328,44.2932,44.3071,17900.0
2012-08-24 13:55:00,63.78,63.78,63.74,63.75,16900.0,44.3141,44.3141,44.2863,44.2932,16900.0
2012-08-24 14:00:00,63.75,63.79,63.75,63.79,18400.0,44.2932,44.321,44.2932,44.321,18400.0
2012-08-24 14:05:00,63.79,63.79,63.72,63.73,22700.0,44.321,44.321,44.2724,44.2793,22700.0
2012-08-24 14:10:00,63.73,63.76,63.73,63.75,14200.0,44.2793,44.3002,44.2793,44.2932,14200.0
2012-08-24 14:15:00,63.76,63.77,63.75,63.77,10700.0,44.3002,44.3071,44.2932,44.3071,10700.0
2012-08-24 14:20:00,63.77,63.78,63.75,63.77,32400.0,44.3071,44.3141,44.2932,44.3071,32400.0
2012-08-24 14:25:00,63.77,63.77,63.69,63.7,27000.0,44.3071,44.3071,44.2515,44.2585,27000.0
2012-08-24 14:30:00,63.7,63.71,63.69,63.71,21500.0,44.2585,44.2654,44.2515,44.2654,21500.0
2012-08-24 14:35:00,63.7,63.71,63.59,63.6,54400.0,44.2585,44.2654,44.1821,44.189,54400.0
2012-08-24 14:40:00,63.6,63.61,63.59,63.6,59900.0,44.189,44.196,44.1821,44.189,59900.0
2012-08-24 14:45:00,63.6,63.6,63.57,63.58,19600.0,44.189,44.189,44.1682,44.1751,19600.0
2012-08-24 14:50:00,63.58,63.62,63.55,63.59,22900.0,44.1751,44.2029,44.1543,44.1821,22900.0
2012-08-24 14:55:00,63.59,63.63,63.58,63.63,19100.0,44.1821,44.2099,44.1751,44.2099,19100.0
2012-08-24 15:00:00,63.63,63.68,63.63,63.68,16500.0,44.2099,44.2446,44.2099,44.2446,16500.0
2012-08-24 15:05:00,63.68,63.68,63.61,63.62,30700.0,44.2446,44.2446,44.196,44.2029,30700.0
2012-08-24 15:10:00,63.63,63.67,63.62,63.67,16800.0,44.2099,44.2376,44.2029,44.2376,16800.0
2012-08-24 15:15:00,63.67,63.68,63.63,63.67,31400.0,44.2376,44.2446,44.2099,44.2376,31400.0
2012-08-24 15:20:00,63.67,63.7,63.65,63.7,20000.0,44.2376,44.2585,44.2237,44.2585,20000.0
2012-08-24 15:25:00,63.7,63.73,63.7,63.7,33400.0,44.2585,44.2793,44.2585,44.2585,33400.0
2012-08-24 15:30:00,63.71,63.72,63.67,63.68,33700.0,44.2654,44.2724,44.2376,44.2446,33700.0
2012-08-24 15:35:00,63.69,63.7,63.65,63.7,43000.0,44.2515,44.2585,44.2237,44.2585,43000.0
2012-08-24 15:40:00,63.71,63.74,63.7,63.73,42000.0,44.2654,44.2863,44.2585,44.2793,42000.0
2012-08-24 15:45:00,63.74,63.8,63.71,63.72,101300.0,44.2863,44.328,44.2654,44.2724,101300.0
2012-08-24 15:50:00,63.72,63.73,63.67,63.69,58000.0,44.2724,44.2793,44.2376,44.2515,58000.0
2012-08-24 15:55:00,63.7,63.71,63.66,63.69,145500.0,44.2585,44.2654,44.2307,44.2515,145500.0
2012-08-27 09:30:00,63.66,63.68,63.59,63.62,51600.0,44.2307,44.2446,44.1821,44.2029,51600.0
2012-08-27 09:35:00,63.62,63.63,63.34,63.37,42200.0,44.2029,44.2099,44.0084,44.0292,42200.0
2012-08-27 09:40:00,63.38,63.56,63.35,63.53,49800.0,44.0362,44.1612,44.0153,44.1404,49800.0
2012-08-27 09:45:00,63.52,63.52,63.36,63.4,46500.0,44.1334,44.1334,44.0223,44.0501,46500.0
2012-08-27 09:50:00,63.4,63.4,63.29,63.3,27600.0,44.0501,44.0501,43.9736,43.9806,27600.0
2012-08-27 09:55:00,63.31,63.32,63.24,63.25,19000.0,43.9875,43.9945,43.9389,43.9458,19000.0
2012-08-27 10:00:00,63.25,63.34,63.24,63.34,19100.0,43.9458,44.0084,43.9389,44.0084,19100.0
2012-08-27 10:05:00,63.33,63.33,63.27,63.29,25600.0,44.0014,44.0014,43.9597,43.9736,25600.0
2012-08-27 10:10:00,63.29,63.31,63.27,63.28,28300.0,43.9736,43.9875,43.9597,43.9667,28300.0
2012-08-27 10:15:00,63.29,63.33,63.27,63.31,11900.0,43.9736,44.0014,43.9597,43.9875,11900.0
2012-08-27 10:20:00,63.29,63.37,63.27,63.36,22200.0,43.9736,44.0292,43.9597,44.0223,22200.0
2012-08-27 10:25:00,63.36,63.37,63.25,63.3,44200.0,44.0223,44.0292,43.9458,43.9806,44200.0
2012-08-27 10:30:00,63.31,63.32,63.25,63.28,37100.0,43.9875,43.9945,43.9458,43.9667,37100.0
2012-08-27 10:35:00,63.28,63.35,63.27,63.33,18300.0,43.9667,44.0153,43.9597,44.0014,18300.0
2012-08-27 10:40:00,63.34,63.37,63.32,63.34,17200.0,44.0084,44.0292,43.9945,44.0084,17200.0
2012-08-27 10:45:00,63.34,63.38,63.34,63.38,11200.0,44.0084,44.0362,44.0084,44.0362,11200.0
2012-08-27 10:50:00,63.36,63.37,63.32,63.32,17900.0,44.0223,44.0292,43.9945,43.9945,17900.0
2012-08-27 10:55:00,63.32,63.35,63.31,63.35,17700.0,43.9945,44.0153,43.9875,44.0153,17700.0
2012-08-27 11:00:00,63.34,63.36,63.32,63.36,14100.0,44.0084,44.0223,43.9945,44.0223,14100.0
2012-08-27 11:05:00,63.35,63.42,63.35,63.4,35900.0,44.0153,44.0639,44.0153,44.0501,35900.0
2012-08-27 11:10:00,63.4,63.45,63.38,63.43,26800.0,44.0501,44.0848,44.0362,44.0709,26800.0
2012-08-27 11:15:00,63.44,63.49,63.44,63.49,19400.0,44.0778,44.1126,44.0778,44.1126,19400.0
2012-08-27 11:20:00,63.49,63.49,63.44,63.48,18600.0,44.1126,44.1126,44.0778,44.1056,18600.0
2012-08-27 11:25:00,63.48,63.5,63.47,63.49,14200.0,44.1056,44.1195,44.0987,44.1126,14200.0
2012-08-27 11:30:00,63.49,63.5,63.48,63.48,8400.0,44.1126,44.1195,44.1056,44.1056,8400.0
2012-08-27 11:35:00,63.48,63.54,63.47,63.54,25100.0,44.1056,44.1473,44.0987,44.1473,25100.0
2012-08-27 11:40:00,63.54,63.55,63.52,63.55,13400.0,44.1473,44.1543,44.1334,44.1543,13400.0
2012-08-27 11:45:00,63.55,63.58,63.53,63.57,10500.0,44.1543,44.1751,44.1404,44.1682,10500.0
2012-08-27 11:50:00,63.57,63.6,63.55,63.58,22000.0,44.1682,44.189,44.1543,44.1751,22000.0
2012-08-27 11:55:00,63.58,63.58,63.53,63.55,19700.0,44.1751,44.1751,44.1404,44.1543,19700.0
2012-08-27 12:00:00,63.55,63.6,63.55,63.6,11000.0,44.1543,44.189,44.1543,44.189,11000.0
2012-08-27 12:05:00,63.6,63.6,63.58,63.58,8900.0,44.189,44.189,44.1751,44.1751,8900.0
2012-08-27 12:10:00,63.58,63.59,63.58,63.59,15000.0,44.1751,44.1821,44.1751,44.1821,15000.0
2012-08-27 12:15:00,63.59,63.59,63.55,63.57,16900.0,44.1821,44.1821,44.1543,44.1682,16900.0
2012-08-27 12:20:00,63.56,63.57,63.53,63.53,12300.0,44.1612,44.1682,44.1404,44.1404,12300.0
2012-08-27 12:25:00,63.53,63.59,63.52,63.57,35600.0,44.1404,44.1821,44.1334,44.1682,35600.0
2012-08-27 12:30:00,63.57,63.57,63.54,63.55,11200.0,44.1682,44.1682,44.1473,44.1543,11200.0
2012-08-27 12:35:00,63.56,63.59,63.54,63.55,64200.0,44.1612,44.1821,44.1473,44.1543,64200.0
2012-08-27 12:40:00,63.55,63.55,63.49,63.53,19700.0,44.1543,44.1543,44.1126,44.1404,19700.0
2012-08-27 12:45:00,63.52,63.52,63.46,63.48,11100.0,44.1334,44.1334,44.0917,44.1056,11100.0
2012-08-27 12:50:00,63.49,63.5,63.47,63.49,12200.0,44.1126,44.1195,44.0987,44.1126,12200.0
2012-08-27 12:55:00,63.48,63.51,63.47,63.49,11300.0,44.1056,44.1265,44.0987,44.1126,11300.0
2012-08-27 13:00:00,63.49,63.52,63.49,63.5,9300.0,44.1126,44.1334,44.1126,44.1195,9300.0
2012-08-27 13:05:00,63.5,63.5,63.47,63.47,5700.0,44.1195,44.1195,44.0987,44.0987,5700.0
2012-08-27 13:10:00,63.48,63.51,63.47,63.51,11100.0,44.1056,44.1265,44.0987,44.1265,11100.0
2012-08-27 13:15:00,63.52,63.53,63.5,63.51,7500.0,44.1334,44.1404,44.1195,44.1265,7500.0
2012-08-27 13:20:00,63.51,63.51,63.5,63.51,28700.0,44.1265,44.1265,44.1195,44.1265,28700.0
2012-08-27 13:25:00,63.51,63.51,63.48,63.48,31500.0,44.1265,44.1265,44.1056,44.1056,31500.0
2012-08-27 13:30:00,63.48,63.49,63.45,63.46,34500.0,44.1056,44.1126,44.0848,44.0917,34500.0
2012-08-27 13:35:00,63.45,63.46,63.43,63.43,15800.0,44.0848,44.0917,44.0709,44.0709,15800.0
2012-08-27 13:40:00,63.44,63.44,63.4,63.43,34300.0,44.0778,44.0778,44.0501,44.0709,34300.0
2012-08-27 13:45:00,63.43,63.52,63.43,63.52,46200.0,44.0709,44.1334,44.0709,44.1334,46200.0
2012-08-27 13:50:00,63.51,63.52,63.5,63.51,23000.0,44.1265,44.1334,44.1195,44.1265,23000.0
2012-08-27 13:55:00,63.5,63.5,63.48,63.49,12700.0,44.1195,44.1195,44.1056,44.1126,12700.0
2012-08-27 14:00:00,63.49,63.5,63.48,63.48,10400.0,44.1126,44.1195,44.1056,44.1056,10400.0
2012-08-27 14:05:00,63.48,63.49,63.47,63.47,6800.0,44.1056,44.1126,44.0987,44.0987,6800.0
2012-08-27 14:10:00,63.47,63.48,63.44,63.46,20400.0,44.0987,44.1056,44.0778,44.0917,20400.0
2012-08-27 14:15:00,63.47,63.51,63.46,63.51,33500.0,44.0987,44.1265,44.0917,44.1265,33500.0
2012-08-27 14:20:00,63.5,63.52,63.48,63.48,10000.0,44.1195,44.1334,44.1056,44.1056,10000.0
2012-08-27 14:25:00,63.49,63.51,63.46,63.48,18800.0,44.1126,44.1265,44.0917,44.1056,18800.0
2012-08-27 14:30:00,63.49,63.57,63.49,63.54,46000.0,44.1126,44.1682,44.1126,44.1473,46000.0
2012-08-27 14:35:00,63.54,63.56,63.52,63.53,18000.0,44.1473,44.1612,44.1334,44.1404,18000.0
2012-08-27 14:40:00,63.54,63.56,63.51,63.54,77900.0,44.1473,44.1612,44.1265,44.1473,77900.0
2012-08-27 14:45:00,63.53,63.54,63.51,63.53,15100.0,44.1404,44.1473,44.1265,44.1404,15100.0
2012-08-27 14:50:00,63.53,63.54,63.51,63.52,9200.0,44.1404,44.1473,44.1265,44.1334,9200.0
2012-08-27 14:55:00,63.52,63.54,63.49,63.49,18400.0,44.1334,44.1473,44.1126,44.1126,18400.0
2012-08-27 15:00:00,63.5,63.54,63.49,63.52,16500.0,44.1195,44.1473,44.1126,44.1334,16500.0
2012-08-27 15:05:00,63.52,63.53,63.46,63.47,22900.0,44.1334,44.1404,44.0917,44.0987,22900.0
2012-08-27 15:10:00,63.47,63.48,63.43,63.46,19700.0,44.0987,44.1056,44.0709,44.0917,19700.0
2012-08-27 15:15:00,63.46,63.47,63.44,63.45,27400.0,44.0917,44.0987,44.0778,44.0848,27400.0
2012-08-27 15:20:00,63.45,63.46,63.39,63.41,66800.0,44.0848,44.0917,44.0431,44.057,66800.0
2012-08-27 15:25:00,63.41,63.42,63.32,63.37,81600.0,44.057,44.0639,43.9945,44.0292,81600.0
2012-08-27 15:30:00,63.37,63.45,63.36,63.44,54200.0,44.0292,44.0848,44.0223,44.0778,54200.0
2012-08-27 15:35:00,63.43,63.47,63.41,63.42,65200.0,44.0709,44.0987,44.057,44.0639,65200.0
2012-08-27 15:40:00,63.41,63.44,63.38,63.39,56000.0,44.057,44.0778,44.0362,44.0431,56000.0
2012-08-27 15:45:00,63.38,63.41,63.35,63.39,53100.0,44.0362,44.057,44.0153,44.0431,53100.0
2012-08-27 15:50:00,63.39,63.4,63.34,63.38,83400.0,44.0431,44.0501,44.0084,44.0362,83400.0
2012-08-27 15:55:00,63.38,63.38,63.34,63.37,144500.0,44.0362,44.0362,44.0084,44.0292,144500.0
2012-08-28 09:30:00,63.43,63.95,63.31,63.94,134500.0,44.0709,44.4322,43.9875,44.4252,134500.0
2012-08-28 09:35:00,63.94,63.94,63.79,63.92,94000.0,44.4252,44.4252,44.321,44.4113,94000.0
2012-08-28 09:40:00,63.93,63.97,63.88,63.97,51700.0,44.4183,44.4461,44.3836,44.4461,51700.0
2012-08-28 09:45:00,63.98,64.03,63.93,63.99,92000.0,44.453,44.4878,44.4183,44.46,92000.0
2012-08-28 09:50:00,63.99,64.01,63.77,63.81,78700.0,44.46,44.4739,44.3071,44.3349,78700.0
2012-08-28 09:55:00,63.82,63.9,63.81,63.89,28600.0,44.3419,44.3974,44.3349,44.3905,28600.0
2012-08-28 10:00:00,63.89,63.89,63.77,63.88,71000.0,44.3905,44.3905,44.3071,44.3836,71000.0
2012-08-28 10:05:00,63.88,63.97,63.87,63.96,42500.0,44.3836,44.4461,44.3766,44.4391,42500.0
2012-08-28 10:10:00,63.97,64.1,63.97,64.09,68000.0,44.4461,44.5364,44.4461,44.5295,68000.0
2012-08-28 10:15:00,64.08,64.1,64.05,64.09,48200.0,44.5225,44.5364,44.5017,44.5295,48200.0
2012-08-28 10:20:00,64.09,64.37,64.09,64.35,97500.0,44.5295,44.724,44.5295,44.7101,97500.0
2012-08-28 10:25:00,64.34,64.35,64.22,64.35,61000.0,44.7032,44.7101,44.6198,44.7101,61000.0
2012-08-28 10:30:00,64.34,64.41,64.32,64.35,92500.0,44.7032,44.7518,44.6893,44.7101,92500.0
2012-08-28 10:35:00,64.35,64.39,64.34,64.39,49400.0,44.7101,44.7379,44.7032,44.7379,49400.0
2012-08-28 10:40:00,64.38,64.46,64.36,64.39,73100.0,44.7309,44.7865,44.7171,44.7379,73100.0
2012-08-28 10:45:00,64.4,64.41,64.28,64.28,54000.0,44.7448,44.7518,44.6615,44.6615,54000.0
2012-08-28 10:50:00,64.29,64.36,64.26,64.34,68200.0,44.6684,44.7171,44.6476,44.7032,68200.0
2012-08-28 10:55:00,64.33,64.42,64.33,64.4,68900.0,44.6962,44.7587,44.6962,44.7448,68900.0
2012-08-28 11:00:00,64.39,64.44,64.37,64.44,29000.0,44.7379,44.7726,44.724,44.7726,29000.0
2012-08-28 11:05:00,64.42,64.44,64.35,64.41,29700.0,44.7587,44.7726,44.7101,44.7518,29700.0
2012-08-28 11:10:00,64.4,64.41,64.29,64.3,37600.0,44.7448,44.7518,44.6684,44.6754,37600.0
2012-08-28 11:15:00,64.29,64.32,64.27,64.3,27600.0,44.6684,44.6893,44.6545,44.6754,27600.0
2012-08-28 11:20:00,64.3,64.38,64.28,64.38,25700.0,44.6754,44.7309,44.6615,44.7309,25700.0
2012-08-28 11:25:00,64.38,64.39,64.32,64.33,44500.0,44.7309,44.7379,44.6893,44.6962,44500.0
2012-08-28 11:30:00,64.32,64.32,64.27,64.29,29400.0,44.6893,44.6893,44.6545,44.6684,29400.0
2012-08-28 11:35:00,64.29,64.3,64.27,64.29,29500.0,44.6684,44.6754,44.6545,44.6684,29500.0
2012-08-28 11:40:00,64.28,64.3,64.26,64.29,27800.0,44.6615,44.6754,44.6476,44.6684,27800.0
2012-08-28 11:45:00,64.28,64.3,64.28,64.29,38100.0,44.6615,44.6754,44.6615,44.6684,38100.0
2012-08-28 11:50:00,64.28,64.3,64.27,64.28,20000.0,44.6615,44.6754,44.6545,44.6615,20000.0
2012-08-28 11:55:00,64.28,64.3,64.28,64.29,30100.0,44.6615,44.6754,44.6615,44.6684,30100.0
2012-08-28 12:00:00,64.29,64.34,64.29,64.32,87800.0,44.6684,44.7032,44.6684,44.6893,87800.0
2012-08-28 12:05:00,64.33,64.35,64.29,64.31,34600.0,44.6962,44.7101,44.6684,44.6823,34600.0
2012-08-28 12:10:00,64.3,64.33,64.28,64.33,29300.0,44.6754,44.6962,44.6615,44.6962,29300.0
2012-08-28 12:15:00,64.33,64.33,64.29,64.3,32700.0,44.6962,44.6962,44.6684,44.6754,32700.0
2012-08-28 12:20:00,64.3,64.32,64.25,64.3,58200.0,44.6754,44.6893,44.6406,44.6754,58200.0
2012-08-28 12:25:00,64.3,64.31,64.27,64.29,27700.0,44.6754,44.6823,44.6545,44.6684,27700.0
2012-08-28 12:30:00,64.28,64.29,64.25,64.26,35000.0,44.6615,44.6684,44.6406,44.6476,35000.0
2012-08-28 12:35:00,64.27,64.28,64.25,64.25,29200.0,44.6545,44.6615,44.6406,44.6406,29200.0
2012-08-28 12:40:00,64.25,64.28,64.25,64.26,23800.0,44.6406,44.6615,44.6406,44.6476,23800.0
2012-08-28 12:45:00,64.27,64.3,64.26,64.28,29500.0,44.6545,44.6754,44.6476,44.6615,29500.0
2012-08-28 12:50:00,64.27,64.31,64.27,64.31,33400.0,44.6545,44.6823,44.6545,44.6823,33400.0
2012-08-28 12:55:00,64.31,64.43,64.31,64.42,59500.0,44.6823,44.7657,44.6823,44.7587,59500.0
2012-08-28 13:00:00,64.41,64.45,64.4,64.4,90900.0,44.7518,44.7796,44.7448,44.7448,90900.0
2012-08-28 13:05:00,64.4,64.47,64.4,64.47,44200.0,44.7448,44.7935,44.7448,44.7935,44200.0
2012-08-28 13:10:00,64.46,64.49,64.46,64.47,38900.0,44.7865,44.8074,44.7865,44.7935,38900.0
2012-08-28 13:15:00,64.46,64.47,64.39,64.39,32900.0,44.7865,44.7935,44.7379,44.7379,32900.0
2012-08-28 13:20:00,64.39,64.46,64.38,64.46,39500.0,44.7379,44.7865,44.7309,44.7865,39500.0
2012-08-28 13:25:00,64.46,64.46,64.4,64.45,73300.0,44.7865,44.7865,44.7448,44.7796,73300.0
2012-08-28 13:30:00,64.45,64.5,64.45,64.5,55300.0,44.7796,44.8143,44.7796,44.8143,55300.0
2012-08-28 13:35:00,64.5,64.5,64.45,64.46,45800.0,44.8143,44.8143,44.7796,44.7865,45800.0
2012-08-28 13:40:00,64.45,64.46,64.4,64.42,22400.0,44.7796,44.7865,44.7448,44.7587,22400.0
2012-08-28 13:45:00,64.41,64.43,64.38,64.39,35700.0,44.7518,44.7657,44.7309,44.7379,35700.0
2012-08-28 13:50:00,64.38,64.38,64.29,64.29,51800.0,44.7309,44.7309,44.6684,44.6684,51800.0
2012-08-28 13:55:00,64.29,64.4,64.29,64.32,48800.0,44.6684,44.7448,44.6684,44.6893,48800.0
2012-08-28 14:00:00,64.31,64.36,64.3,64.32,35400.0,44.6823,44.7171,44.6754,44.6893,35400.0
2012-08-28 14:05:00,64.32,64.33,64.27,64.27,31900.0,44.6893,44.6962,44.6545,44.6545,31900.0
2012-08-28 14:10:00,64.26,64.3,64.22,64.26,56600.0,44.6476,44.6754,44.6198,44.6476,56600.0
2012-08-28 14:15:00,64.25,64.26,64.2,64.22,36700.0,44.6406,44.6476,44.6059,44.6198,36700.0
2012-08-28 14:20:00,64.23,64.25,64.2,64.21,20400.0,44.6267,44.6406,44.6059,44.6128,20400.0
2012-08-28 14:25:00,64.2,64.24,64.18,64.21,17400.0,44.6059,44.6337,44.592,44.6128,17400.0
2012-08-28 14:30:00,64.21,64.24,64.21,64.23,20800.0,44.6128,44.6337,44.6128,44.6267,20800.0
2012-08-28 14:35:00,64.22,64.25,64.19,64.21,28400.0,44.6198,44.6406,44.5989,44.6128,28400.0
2012-08-28 14:40:00,64.22,64.22,64.17,64.17,14400.0,44.6198,44.6198,44.585,44.585,14400.0
2012-08-28 14:45:00,64.16,64.18,64.12,64.18,19100.0,44.5781,44.592,44.5503,44.592,19100.0
2012-08-28 14:50:00,64.18,64.2,64.13,64.14,62300.0,44.592,44.6059,44.5573,44.5642,62300.0
2012-08-28 14:55:00,64.14,64.14,64.1,64.11,31000.0,44.5642,44.5642,44.5364,44.5434,31000.0
2012-08-28 15:00:00,64.11,64.14,64.1,64.11,47700.0,44.5434,44.5642,44.5364,44.5434,47700.0
2012-08-28 15:05:00,64.11,64.11,64.08,64.09,57700.0,44.5434,44.5434,44.5225,44.5295,57700.0
2012-08-28 15:10:00,64.09,64.1,64.04,64.09,79800.0,44.5295,44.5364,44.4947,44.5295,79800.0
2012-08-28 15:15:00,64.09,64.15,64.07,64.09,57300.0,44.5295,44.5711,44.5156,44.5295,57300.0
2012-08-28 15:20:00,64.09,64.11,64.01,64.06,56600.0,44.5295,44.5434,44.4739,44.5086,56600.0
2012-08-28 15:25:00,64.06,64.06,63.97,63.97,78200.0,44.5086,44.5086,44.4461,44.4461,78200.0
2012-08-28 15:30:00,63.96,63.96,63.9,63.95,64400.0,44.4391,44.4391,44.3974,44.4322,64400.0
2012-08-28 15:35:00,63.94,63.95,63.86,63.9,102800.0,44.4252,44.4322,44.3697,44.3974,102800.0
2012-08-28 15:40:00,63.9,63.92,63.88,63.89,66000.0,44.3974,44.4113,44.3836,44.3905,66000.0
2012-08-28 15:45:00,63.9,63.97,63.9,63.94,61200.0,44.3974,44.4461,44.3974,44.4252,61200.0
2012-08-28 15:50:00,63.94,63.96,63.91,63.96,178000.0,44.4252,44.4391,44.4044,44.4391,178000.0
2012-08-28 15:55:00,63.95,63.95,63.81,63.82,315900.0,44.4322,44.4322,44.3349,44.3419,315900.0
2012-08-29 09:30:00,63.85,63.9,63.75,63.89,100900.0,44.3627,44.3974,44.2932,44.3905,100900.0
2012-08-29 09:35:00,63.89,64.06,63.85,64.06,89600.0,44.3905,44.5086,44.3627,44.5086,89600.0
2012-08-29 09:40:00,64.06,64.24,64.05,64.19,109300.0,44.5086,44.6337,44.5017,44.5989,109300.0
2012-08-29 09:45:00,64.18,64.28,64.18,64.26,117400.0,44.592,44.6615,44.592,44.6476,117400.0
2012-08-29 09:50:00,64.25,64.28,64.22,64.25,102900.0,44.6406,44.6615,44.6198,44.6406,102900.0
2012-08-29 09:55:00,64.25,64.25,64.16,64.22,69700.0,44.6406,44.6406,44.5781,44.6198,69700.0
2012-08-29 10:00:00,64.22,64.23,64.14,64.22,114200.0,44.6198,44.6267,44.5642,44.6198,114200.0
2012-08-29 10:05:00,64.22,64.35,64.22,64.3,87200.0,44.6198,44.7101,44.6198,44.6754,87200.0
2012-08-29 10:10:00,64.29,64.3,64.19,64.28,108600.0,44.6684,44.6754,44.5989,44.6615,108600.0
2012-08-29 10:15:00,64.28,64.37,64.27,64.3,100300.0,44.6615,44.724,44.6545,44.6754,100300.0
2012-08-29 10:20:00,64.3,64.35,64.24,64.25,79000.0,44.6754,44.7101,44.6337,44.6406,79000.0
2012-08-29 10:25:00,64.25,64.26,64.21,64.21,96600.0,44.6406,44.6476,44.6128,44.6128,96600.0
2012-08-29 10:30:00,64.21,64.29,64.21,64.28,58300.0,44.6128,44.6684,44.6128,44.6615,58300.0
2012-08-29 10:35:00,64.28,64.34,64.26,64.28,46100.0,44.6615,44.7032,44.6476,44.6615,46100.0
2012-08-29 10:40:00,64.29,64.31,64.23,64.28,153900.0,44.6684,44.6823,44.6267,44.6615,153900.0
2012-08-29 10:45:00,64.29,64.34,64.26,64.31,55100.0,44.6684,44.7032,44.6476,44.6823,55100.0
2012-08-29 10:50:00,64.31,64.32,64.27,64.29,47100.0,44.6823,44.6893,44.6545,44.6684,47100.0
2012-08-29 10:55:00,64.3,64.4,64.3,64.4,116100.0,44.6754,44.7448,44.6754,44.7448,116100.0
2012-08-29 11:00:00,64.4,64.5,64.37,64.37,160800.0,44.7448,44.8143,44.724,44.724,160800.0
2012-08-29 11:05:00,64.37,64.42,64.31,64.35,65400.0,44.724,44.7587,44.6823,44.7101,65400.0
2012-08-29 11:10:00,64.34,64.34,64.31,64.33,28600.0,44.7032,44.7032,44.6823,44.6962,28600.0
2012-08-29 11:15:00,64.33,64.33,64.24,64.27,27900.0,44.6962,44.6962,44.6337,44.6545,27900.0
2012-08-29 11:20:00,64.27,64.34,64.26,64.34,18400.0,44.6545,44.7032,44.6476,44.7032,18400.0
2012-08-29 11:25:00,64.34,64.4,64.33,64.39,34700.0,44.7032,44.7448,44.6962,44.7379,34700.0
2012-08-29 11:30:00,64.39,64.4,64.31,64.32,26100.0,44.7379,44.7448,44.6823,44.6893,26100.0
2012-08-29 11:35:00,64.32,64.32,64.27,64.29,50600.0,44.6893,44.6893,44.6545,44.6684,50600.0
2012-08-29 11:40:00,64.28,64.31,64.28,64.3,18700.0,44.6615,44.6823,44.6615,44.6754,18700.0
2012-08-29 11:45:00,64.3,64.3,64.26,64.26,77900.0,44.6754,44.6754,44.6476,44.6476,77900.0
2012-08-29 11:50:00,64.26,64.27,64.23,64.26,39100.0,44.6476,44.6545,44.6267,44.6476,39100.0
2012-08-29 11:55:00,64.26,64.29,64.24,64.29,30700.0,44.6476,44.6684,44.6337,44.6684,30700.0
2012-08-29 12:00:00,64.29,64.31,64.28,64.29,64900.0,44.6684,44.6823,44.6615,44.6684,64900.0
2012-08-29 12:05:00,64.29,64.3,64.26,64.29,33500.0,44.6684,44.6754,44.6476,44.6684,33500.0
2012-08-29 12:10:00,64.29,64.31,64.29,64.3,22400.0,44.6684,44.6823,44.6684,44.6754,22400.0
2012-08-29 12:15:00,64.3,64.3,64.28,64.3,20200.0,44.6754,44.6754,44.6615,44.6754,20200.0
2012-08-29 12:20:00,64.3,64.37,64.29,64.37,19700.0,44.6754,44.724,44.6684,44.724,19700.0
2012-08-29 12:25:00,64.37,64.38,64.33,64.33,28300.0,44.724,44.7309,44.6962,44.6962,28300.0
2012-08-29 12:30:00,64.33,64.34,64.27,64.3,39000.0,44.6962,44.7032,44.6545,44.6754,39000.0
2012-08-29 12:35:00,64.3,64.33,64.29,64.32,16600.0,44.6754,44.6962,44.6684,44.6893,16600.0
2012-08-29 12:40:00,64.32,64.33,64.3,64.31,22900.0,44.6893,44.6962,44.6754,44.6823,22900.0
2012-08-29 12:45:00,64.31,64.37,64.31,64.37,17400.0,44.6823,44.724,44.6823,44.724,17400.0
2012-08-29 12:50:00,64.37,64.39,64.36,64.39,10800.0,44.724,44.7379,44.7171,44.7379,10800.0
2012-08-29 12:55:00,64.39,64.39,64.37,64.38,18800.0,44.7379,44.7379,44.724,44.7309,18800.0
2012-08-29 13:00:00,64.37,64.38,64.34,64.36,24100.0,44.724,44.7309,44.7032,44.7171,24100.0
2012-08-29 13:05:00,64.35,64.35,64.31,64.31,13700.0,44.7101,44.7101,44.6823,44.6823,13700.0
2012-08-29 13:10:00,64.31,64.32,64.3,64.3,44100.0,44.6823,44.6893,44.6754,44.6754,44100.0
2012-08-29 13:15:00,64.3,64.33,64.29,64.33,18000.0,44.6754,44.6962,44.6684,44.6962,18000.0
2012-08-29 13:20:00,64.32,64.36,64.32,64.36,19600.0,44.6893,44.7171,44.6893,44.7171,19600.0
2012-08-29 13:25:00,64.35,64.36,64.31,64.34,21500.0,44.7101,44.7171,44.6823,44.7032,21500.0
2012-08-29 13:30:00,64.33,64.34,64.32,64.32,14300.0,44.6962,44.7032,44.6893,44.6893,14300.0
2012-08-29 13:35:00,64.33,64.37,64.32,64.36,26400.0,44.6962,44.724,44.6893,44.7171,26400.0
2012-08-29 13:40:00,64.36,64.37,64.35,64.36,26600.0,44.7171,44.724,44.7101,44.7171,26600.0
2012-08-29 13:45:00,64.36,64.38,64.35,64.36,23900.0,44.7171,44.7309,44.7101,44.7171,23900.0
2012-08-29 13:50:00,64.37,64.38,64.36,64.36,18900.0,44.724,44.7309,44.7171,44.7171,18900.0
2012-08-29 13:55:00,64.37,64.37,64.35,64.36,28400.0,44.724,44.724,44.7101,44.7171,28400.0
2012-08-29 14:00:00,64.36,64.37,64.35,64.36,17200.0,44.7171,44.724,44.7101,44.7171,17200.0
2012-08-29 14:05:00,64.36,64.36,64.35,64.36,11900.0,44.7171,44.7171,44.7101,44.7171,11900.0
2012-08-29 14:10:00,64.35,64.36,64.35,64.36,17100.0,44.7101,44.7171,44.7101,44.7171,17100.0
2012-08-29 14:15:00,64.35,64.36,64.3,64.31,46300.0,44.7101,44.7171,44.6754,44.6823,46300.0
2012-08-29 14:20:00,64.31,64.33,64.26,64.3,99500.0,44.6823,44.6962,44.6476,44.6754,99500.0
2012-08-29 14:25:00,64.3,64.31,64.29,64.29,25300.0,44.6754,44.6823,44.6684,44.6684,25300.0
2012-08-29 14:30:00,64.3,64.3,64.29,64.3,12000.0,44.6754,44.6754,44.6684,44.6754,12000.0
2012-08-29 14:35:00,64.3,64.35,64.3,64.34,27300.0,44.6754,44.7101,44.6754,44.7032,27300.0
2012-08-29 14:40:00,64.35,64.35,64.33,64.33,27700.0,44.7101,44.7101,44.6962,44.6962,27700.0
2012-08-29 14:45:00,64.34,64.34,64.29,64.3,35300.0,44.7032,44.7032,44.6684,44.6754,35300.0
2012-08-29 14:50:00,64.29,64.3,64.27,64.27,24300.0,44.6684,44.6754,44.6545,44.6545,24300.0
2012-08-29 14:55:00,64.27,64.28,64.22,64.25,52100.0,44.6545,44.6615,44.6198,44.6406,52100.0
2012-08-29 15:00:00,64.26,64.27,64.25,64.26,85500.0,44.6476,44.6545,44.6406,44.6476,85500.0
2012-08-29 15:05:00,64.27,64.27,64.25,64.25,43400.0,44.6545,44.6545,44.6406,44.6406,43400.0
2012-08-29 15:10:00,64.26,64.29,64.25,64.29,58800.0,44.6476,44.6684,44.6406,44.6684,58800.0
2012-08-29 15:15:00,64.29,64.32,64.28,64.31,38200.0,44.6684,44.6893,44.6615,44.6823,38200.0
2012-08-29 15:20:00,64.31,64.37,64.31,64.34,34600.0,44.6823,44.724,44.6823,44.7032,34600.0
2012-08-29 15:25:00,64.34,64.4,64.34,64.4,59900.0,44.7032,44.7448,44.7032,44.7448,59900.0
2012-08-29 15:30:00,64.4,64.43,64.39,64.41,92800.0,44.7448,44.7657,44.7379,44.7518,92800.0
2012-08-29 15:35:00,64.4,64.41,64.37,64.39,94700.0,44.7448,44.7518,44.724,44.7379,94700.0
2012-08-29 15:40:00,64.4,64.41,64.36,64.38,89900.0,44.7448,44.7518,44.7171,44.7309,89900.0
2012-08-29 15:45:00,64.38,64.38,64.28,64.28,128700.0,44.7309,44.7309,44.6615,44.6615,128700.0
2012-08-29 15:50:00,64.28,64.32,64.26,64.3,121800.0,44.6615,44.6893,44.6476,44.6754,121800.0
2012-08-29 15:55:00,64.3,64.34,64.26,64.26,332700.0,44.6754,44.7032,44.6476,44.6476,332700.0
2012-08-30 09:30:00,64.32,64.4,63.97,64.14,141100.0,44.6893,44.7448,44.4461,44.5642,141100.0
2012-08-30 09:35:00,64.14,64.56,64.13,64.35,154400.0,44.5642,44.856,44.5573,44.7101,154400.0
2012-08-30 09:40:00,64.38,64.43,64.35,64.37,40900.0,44.7309,44.7657,44.7101,44.724,40900.0
2012-08-30 09:45:00,64.37,64.44,64.37,64.4,46500.0,44.724,44.7726,44.724,44.7448,46500.0
2012-08-30 09:50:00,64.4,64.4,64.25,64.27,73300.0,44.7448,44.7448,44.6406,44.6545,73300.0
2012-08-30 09:55:00,64.27,64.27,64.14,64.15,51800.0,44.6545,44.6545,44.5642,44.5711,51800.0
2012-08-30 10:00:00,64.15,64.2,64.11,64.14,41800.0,44.5711,44.6059,44.5434,44.5642,41800.0
2012-08-30 10:05:00,64.17,64.22,64.16,64.2,66000.0,44.585,44.6198,44.5781,44.6059,66000.0
2012-08-30 10:10:00,64.2,64.21,64.1,64.11,74100.0,44.6059,44.6128,44.5364,44.5434,74100.0
2012-08-30 10:15:00,64.1,64.11,64.06,64.08,32700.0,44.5364,44.5434,44.5086,44.5225,32700.0
2012-08-30 10:20:00,64.07,64.09,64.06,64.06,24600.0,44.5156,44.5295,44.5086,44.5086,24600.0
2012-08-30 10:25:00,64.06,64.08,64.01,64.04,45000.0,44.5086,44.5225,44.4739,44.4947,45000.0
2012-08-30 10:30:00,64.05,64.05,64.02,64.04,30900.0,44.5017,44.5017,44.4808,44.4947,30900.0
2012-08-30 10:35:00,64.05,64.06,64.02,64.05,29800.0,44.5017,44.5086,44.4808,44.5017,29800.0
2012-08-30 10:40:00,64.04,64.07,64.02,64.05,28200.0,44.4947,44.5156,44.4808,44.5017,28200.0
2012-08-30 10:45:00,64.06,64.14,64.04,64.14,35300.0,44.5086,44.5642,44.4947,44.5642,35300.0
2012-08-30 10:50:00,64.13,64.18,64.11,64.13,74500.0,44.5573,44.592,44.5434,44.5573,74500.0
2012-08-30 10:55:00,64.14,64.16,64.12,64.14,17200.0,44.5642,44.5781,44.5503,44.5642,17200.0
2012-08-30 11:00:00,64.13,64.17,64.13,64.16,40500.0,44.5573,44.585,44.5573,44.5781,40500.0
2012-08-30 11:05:00,64.15,64.21,64.15,64.2,20200.0,44.5711,44.6128,44.5711,44.6059,20200.0
2012-08-30 11:10:00,64.2,64.22,64.17,64.18,13700.0,44.6059,44.6198,44.585,44.592,13700.0
2012-08-30 11:15:00,64.17,64.2,64.15,64.19,27000.0,44.585,44.6059,44.5711,44.5989,27000.0
2012-08-30 11:20:00,64.2,64.22,64.18,64.18,22800.0,44.6059,44.6198,44.592,44.592,22800.0
2012-08-30 11:25:00,64.18,64.22,64.17,64.19,20900.0,44.592,44.6198,44.585,44.5989,20900.0
2012-08-30 11:30:00,64.2,64.21,64.17,64.18,23200.0,44.6059,44.6128,44.585,44.592,23200.0
2012-08-30 11:35:00,64.18,64.22,64.16,64.22,179000.0,44.592,44.6198,44.5781,44.6198,179000.0
2012-08-30 11:40:00,64.21,64.24,64.17,64.17,37300.0,44.6128,44.6337,44.585,44.585,37300.0
2012-08-30 11:45:00,64.17,64.21,64.15,64.2,26800.0,44.585,44.6128,44.5711,44.6059,26800.0
2012-08-30 11:50:00,64.2,64.2,64.17,64.2,30100.0,44.6059,44.6059,44.585,44.6059,30100.0
2012-08-30 11:55:00,64.2,64.2,64.17,64.17,20700.0,44.6059,44.6059,44.585,44.585,20700.0
2012-08-30 12:00:00,64.17,64.18,64.11,64.13,17200.0,44.585,44.592,44.5434,44.5573,17200.0
2012-08-30 12:05:00,64.14,64.14,64.12,64.12,12100.0,44.5642,44.5642,44.5503,44.5503,12100.0
2012-08-30 12:10:00,64.12,64.13,64.1,64.11,11800.0,44.5503,44.5573,44.5364,44.5434,11800.0
2012-08-30 12:15:00,64.11,64.11,64.08,64.11,30500.0,44.5434,44.5434,44.5225,44.5434,30500.0
2012-08-30 12:20:00,64.1,64.12,64.1,64.11,10100.0,44.5364,44.5503,44.5364,44.5434,10100.0
2012-08-30 12:25:00,64.1,64.12,64.1,64.11,11500.0,44.5364,44.5503,44.5364,44.5434,11500.0
2012-08-30 12:30:00,64.12,64.18,64.11,64.18,20500.0,44.5503,44.592,44.5434,44.592,20500.0
2012-08-30 12:35:00,64.17,64.18,64.16,64.16,13700.0,44.585,44.592,44.5781,44.5781,13700.0
2012-08-30 12:40:00,64.16,64.17,64.15,64.16,7200.0,44.5781,44.585,44.5711,44.5781,7200.0
2012-08-30 12:45:00,64.16,64.17,64.15,64.17,12000.0,44.5781,44.585,44.5711,44.585,12000.0
2012-08-30 12:50:00,64.17,64.17,64.1,64.1,46100.0,44.585,44.585,44.5364,44.5364,46100.0
2012-08-30 12:55:00,64.1,64.14,64.1,64.14,44900.0,44.5364,44.5642,44.5364,44.5642,44900.0
2012-08-30 13:00:00,64.13,64.21,64.13,64.2,49800.0,44.5573,44.6128,44.5573,44.6059,49800.0
2012-08-30 13:05:00,64.2,64.22,64.16,64.17,55100.0,44.6059,44.6198,44.5781,44.585,55100.0
2012-08-30 13:10:00,64.17,64.19,64.16,64.19,17400.0,44.585,44.5989,44.5781,44.5989,17400.0
2012-08-30 13:15:00,64.19,64.25,64.19,64.23,29900.0,44.5989,44.6406,44.5989,44.6267,29900.0
2012-08-30 13:20:00,64.23,64.27,64.23,64.27,20600.0,44.6267,44.6545,44.6267,44.6545,20600.0
2012-08-30 13:25:00,64.25,64.28,64.24,64.26,30500.0,44.6406,44.6615,44.6337,44.6476,30500.0
2012-08-30 13:30:00,64.26,64.27,64.23,64.23,17900.0,44.6476,44.6545,44.6267,44.6267,17900.0
2012-08-30 13:35:00,64.24,64.25,64.23,64.24,8500.0,44.6337,44.6406,44.6267,44.6337,8500.0
2012-08-30 13:40:00,64.25,64.25,64.21,64.21,16000.0,44.6406,44.6406,44.6128,44.6128,16000.0
2012-08-30 13:45:00,64.22,64.25,64.21,64.25,9300.0,44.6198,44.6406,44.6128,44.6406,9300.0
2012-08-30 13:50:00,64.24,64.25,64.23,64.23,11100.0,44.6337,44.6406,44.6267,44.6267,11100.0
2012-08-30 13:55:00,64.23,64.25,64.22,64.23,11800.0,44.6267,44.6406,44.6198,44.6267,11800.0
2012-08-30 14:00:00,64.23,64.27,64.22,64.25,17600.0,44.6267,44.6545,44.6198,44.6406,17600.0
2012-08-30 14:05:00,64.25,64.28,64.25,64.27,18500.0,44.6406,44.6615,44.6406,44.6545,18500.0
2012-08-30 14:10:00,64.27,64.28,64.26,64.28,9600.0,44.6545,44.6615,44.6476,44.6615,9600.0
2012-08-30 14:15:00,64.28,64.31,64.27,64.29,19600.0,44.6615,44.6823,44.6545,44.6684,19600.0
2012-08-30 14:20:00,64.29,64.31,64.28,64.31,18700.0,44.6684,44.6823,44.6615,44.6823,18700.0
2012-08-30 14:25:00,64.31,64.31,64.26,64.3,24700.0,44.6823,44.6823,44.6476,44.6754,24700.0
2012-08-30 14:30:00,64.3,64.31,64.28,64.28,15100.0,44.6754,44.6823,44.6615,44.6615,15100.0
2012-08-30 14:35:00,64.28,64.29,64.26,64.27,9400.0,44.6615,44.6684,44.6476,44.6545,9400.0
2012-08-30 14:40:00,64.27,64.31,64.26,64.28,19200.0,44.6545,44.6823,44.6476,44.6615,19200.0
2012-08-30 14:45:00,64.29,64.31,64.28,64.31,19900.0,44.6684,44.6823,44.6615,44.6823,19900.0
2012-08-30 14:50:00,64.3,64.31,64.27,64.28,33600.0,44.6754,44.6823,44.6545,44.6615,33600.0
2012-08-30 14:55:00,64.29,64.31,64.28,64.3,24200.0,44.6684,44.6823,44.6615,44.6754,24200.0
2012-08-30 15:00:00,64.3,64.31,64.28,64.3,30700.0,44.6754,44.6823,44.6615,44.6754,30700.0
2012-08-30 15:05:00,64.3,64.34,64.28,64.28,86800.0,44.6754,44.7032,44.6615,44.6615,86800.0
2012-08-30 15:10:00,64.29,64.32,64.28,64.28,31600.0,44.6684,44.6893,44.6615,44.6615,31600.0
2012-08-30 15:15:00,64.28,64.29,64.26,64.27,31500.0,44.6615,44.6684,44.6476,44.6545,31500.0
2012-08-30 15:20:00,64.27,64.27,64.24,64.25,23000.0,44.6545,44.6545,44.6337,44.6406,23000.0
2012-08-30 15:25:00,64.25,64.26,64.23,64.23,47700.0,44.6406,44.6476,44.6267,44.6267,47700.0
2012-08-30 15:30:00,64.23,64.24,64.2,64.2,64400.0,44.6267,44.6337,44.6059,44.6059,64400.0
2012-08-30 15:35:00,64.2,64.21,64.17,64.19,58900.0,44.6059,44.6128,44.585,44.5989,58900.0
2012-08-30 15:40:00,64.19,64.21,64.18,64.18,94300.0,44.5989,44.6128,44.592,44.592,94300.0
2012-08-30 15:45:00,64.18,64.18,64.14,64.18,130000.0,44.592,44.592,44.5642,44.592,130000.0
2012-08-30 15:50:00,64.18,64.19,64.15,64.15,120300.0,44.592,44.5989,44.5711,44.5711,120300.0
2012-08-30 15:55:00,64.16,64.16,64.13,64.16,160200.0,44.5781,44.5781,44.5573,44.5781,160200.0
2012-08-31 09:30:00,64.54,64.55,64.27,64.46,98100.0,44.8421,44.8491,44.6545,44.7865,98100.0
2012-08-31 09:35:00,64.5,64.52,64.44,64.49,38700.0,44.8143,44.8282,44.7726,44.8074,38700.0
2012-08-31 09:40:00,64.5,64.55,64.46,64.49,58700.0,44.8143,44.8491,44.7865,44.8074,58700.0
2012-08-31 09:45:00,64.5,64.53,64.42,64.44,56900.0,44.8143,44.8352,44.7587,44.7726,56900.0
2012-08-31 09:50:00,64.45,64.52,64.45,64.52,54800.0,44.7796,44.8282,44.7796,44.8282,54800.0
2012-08-31 09:55:00,64.52,64.52,64.46,64.47,55400.0,44.8282,44.8282,44.7865,44.7935,55400.0
2012-08-31 10:00:00,64.46,64.51,64.3,64.41,146500.0,44.7865,44.8213,44.6754,44.7518,146500.0
2012-08-31 10:05:00,64.41,64.41,64.26,64.29,75100.0,44.7518,44.7518,44.6476,44.6684,75100.0
2012-08-31 10:10:00,64.29,64.31,64.26,64.3,57000.0,44.6684,44.6823,44.6476,44.6754,57000.0
2012-08-31 10:15:00,64.3,64.3,64.17,64.23,82600.0,44.6754,44.6754,44.585,44.6267,82600.0
2012-08-31 10:20:00,64.24,64.3,64.21,64.3,44500.0,44.6337,44.6754,44.6128,44.6754,44500.0
2012-08-31 10:25:00,64.31,64.44,64.3,64.33,128700.0,44.6823,44.7726,44.6754,44.6962,128700.0
2012-08-31 10:30:00,64.33,64.37,64.28,64.37,50900.0,44.6962,44.724,44.6615,44.724,50900.0
2012-08-31 10:35:00,64.35,64.4,64.3,64.31,35800.0,44.7101,44.7448,44.6754,44.6823,35800.0
2012-08-31 10:40:00,64.32,64.36,64.3,64.32,26400.0,44.6893,44.7171,44.6754,44.6893,26400.0
2012-08-31 10:45:00,64.32,64.4,64.32,64.38,19400.0,44.6893,44.7448,44.6893,44.7309,19400.0
2012-08-31 10:50:00,64.38,64.43,64.38,64.41,36200.0,44.7309,44.7657,44.7309,44.7518,36200.0
2012-08-31 10:55:00,64.42,64.45,64.39,64.41,59300.0,44.7587,44.7796,44.7379,44.7518,59300.0
2012-08-31 11:00:00,64.43,64.48,64.4,64.48,26700.0,44.7657,44.8004,44.7448,44.8004,26700.0
2012-08-31 11:05:00,64.47,64.48,64.4,64.48,19300.0,44.7935,44.8004,44.7448,44.8004,19300.0
2012-08-31 11:10:00,64.47,64.49,64.46,64.47,12400.0,44.7935,44.8074,44.7865,44.7935,12400.0
2012-08-31 11:15:00,64.47,64.5,64.44,64.49,20000.0,44.7935,44.8143,44.7726,44.8074,20000.0
2012-08-31 11:20:00,64.48,64.5,64.46,64.49,19600.0,44.8004,44.8143,44.7865,44.8074,19600.0
2012-08-31 11:25:00,64.48,64.48,64.42,64.42,23000.0,44.8004,44.8004,44.7587,44.7587,23000.0
2012-08-31 11:30:00,64.42,64.46,64.41,64.42,26700.0,44.7587,44.7865,44.7518,44.7587,26700.0
2012-08-31 11:35:00,64.41,64.41,64.34,64.36,25400.0,44.7518,44.7518,44.7032,44.7171,25400.0
2012-08-31 11:40:00,64.36,64.41,64.34,64.36,37700.0,44.7171,44.7518,44.7032,44.7171,37700.0
2012-08-31 11:45:00,64.35,64.37,64.32,64.34,31100.0,44.7101,44.724,44.6893,44.7032,31100.0
2012-08-31 11:50:00,64.34,64.43,64.34,64.43,25700.0,44.7032,44.7657,44.7032,44.7657,25700.0
2012-08-31 11:55:00,64.42,64.43,64.4,64.42,8700.0,44.7587,44.7657,44.7448,44.7587,8700.0
2012-08-31 12:00:00,64.4,64.44,64.4,64.41,7200.0,44.7448,44.7726,44.7448,44.7518,7200.0
2012-08-31 12:05:00,64.41,64.42,64.3,64.35,20700.0,44.7518,44.7587,44.6754,44.7101,20700.0
2012-08-31 12:10:00,64.35,64.36,64.28,64.28,42900.0,44.7101,44.7171,44.6615,44.6615,42900.0
2012-08-31 12:15:00,64.28,64.35,64.27,64.34,32700.0,44.6615,44.7101,44.6545,44.7032,32700.0
2012-08-31 12:20:00,64.33,64.34,64.3,64.34,41200.0,44.6962,44.7032,44.6754,44.7032,41200.0
2012-08-31 12:25:00,64.35,64.35,64.33,64.35,12400.0,44.7101,44.7101,44.6962,44.7101,12400.0
2012-08-31 12:30:00,64.34,64.39,64.31,64.37,13400.0,44.7032,44.7379,44.6823,44.724,13400.0
2012-08-31 12:35:00,64.36,64.4,64.34,64.37,13500.0,44.7171,44.7448,44.7032,44.724,13500.0
2012-08-31 12:40:00,64.36,64.4,64.36,64.39,8600.0,44.7171,44.7448,44.7171,44.7379,8600.0
2012-08-31 12:45:00,64.38,64.4,64.35,64.39,19300.0,44.7309,44.7448,44.7101,44.7379,19300.0
2012-08-31 12:50:00,64.4,64.43,64.38,64.42,19600.0,44.7448,44.7657,44.7309,44.7587,19600.0
2012-08-31 12:55:00,64.41,64.44,64.38,64.39,15100.0,44.7518,44.7726,44.7309,44.7379,15100.0
2012-08-31 13:00:00,64.38,64.41,64.37,64.4,19800.0,44.7309,44.7518,44.724,44.7448,19800.0
2012-08-31 13:05:00,64.39,64.41,64.35,64.36,20700.0,44.7379,44.7518,44.7101,44.7171,20700.0
2012-08-31 13:10:00,64.35,64.36,64.31,64.35,63800.0,44.7101,44.7171,44.6823,44.7101,63800.0
2012-08-31 13:15:00,64.36,64.37,64.29,64.32,29900.0,44.7171,44.724,44.6684,44.6893,29900.0
2012-08-31 13:20:00,64.33,64.33,64.29,64.31,17800.0,44.6962,44.6962,44.6684,44.6823,17800.0
2012-08-31 13:25:00,64.31,64.31,64.22,64.25,41100.0,44.6823,44.6823,44.6198,44.6406,41100.0
2012-08-31 13:30:00,64.25,64.26,64.24,64.25,14100.0,44.6406,44.6476,44.6337,44.6406,14100.0
2012-08-31 13:35:00,64.25,64.25,64.19,64.23,23300.0,44.6406,44.6406,44.5989,44.6267,23300.0
2012-08-31 13:40:00,64.23,64.25,64.22,64.25,7800.0,44.6267,44.6406,44.6198,44.6406,7800.0
2012-08-31 13:45:00,64.25,64.25,64.22,64.24,10600.0,44.6406,44.6406,44.6198,44.6337,10600.0
2012-08-31 13:50:00,64.25,64.32,64.24,64.31,26800.0,44.6406,44.6893,44.6337,44.6823,26800.0
2012-08-31 13:55:00,64.31,64.32,64.28,64.28,13100.0,44.6823,44.6893,44.6615,44.6615,13100.0
2012-08-31 14:00:00,64.29,64.32,64.26,64.29,27300.0,44.6684,44.6893,44.6476,44.6684,27300.0
2012-08-31 14:05:00,64.29,64.31,64.28,64.31,5500.0,44.6684,44.6823,44.6615,44.6823,5500.0
2012-08-31 14:10:00,64.3,64.31,64.25,64.28,26600.0,44.6754,44.6823,44.6406,44.6615,26600.0
2012-08-31 14:15:00,64.3,64.34,64.29,64.34,18900.0,44.6754,44.7032,44.6684,44.7032,18900.0
2012-08-31 14:20:00,64.34,64.37,64.32,64.37,21500.0,44.7032,44.724,44.6893,44.724,21500.0
2012-08-31 14:25:00,64.37,64.38,64.34,64.37,9600.0,44.724,44.7309,44.7032,44.724,9600.0
2012-08-31 14:30:00,64.37,64.39,64.36,64.37,21100.0,44.724,44.7379,44.7171,44.724,21100.0
2012-08-31 14:35:00,64.37,64.41,64.37,64.38,25200.0,44.724,44.7518,44.724,44.7309,25200.0
2012-08-31 14:40:00,64.38,64.38,64.36,64.38,12700.0,44.7309,44.7309,44.7171,44.7309,12700.0
2012-08-31 14:45:00,64.38,64.38,64.33,64.34,19300.0,44.7309,44.7309,44.6962,44.7032,19300.0
2012-08-31 14:50:00,64.34,64.36,64.31,64.32,26800.0,44.7032,44.7171,44.6823,44.6893,26800.0
2012-08-31 14:55:00,64.32,64.32,64.26,64.27,35900.0,44.6893,44.6893,44.6476,44.6545,35900.0
2012-08-31 15:00:00,64.26,64.27,64.22,64.25,18700.0,44.6476,44.6545,44.6198,44.6406,18700.0
2012-08-31 15:05:00,64.24,64.26,64.23,64.24,39300.0,44.6337,44.6476,44.6267,44.6337,39300.0
2012-08-31 15:10:00,64.24,64.26,64.22,64.23,21600.0,44.6337,44.6476,44.6198,44.6267,21600.0
2012-08-31 15:15:00,64.22,64.25,64.19,64.23,23500.0,44.6198,44.6406,44.5989,44.6267,23500.0
2012-08-31 15:20:00,64.22,64.25,64.21,64.24,29500.0,44.6198,44.6406,44.6128,44.6337,29500.0
2012-08-31 15:25:00,64.23,64.23,64.2,64.2,22200.0,44.6267,44.6267,44.6059,44.6059,22200.0
2012-08-31 15:30:00,64.21,64.21,64.11,64.12,60700.0,44.6128,44.6128,44.5434,44.5503,60700.0
2012-08-31 15:35:00,64.11,64.12,64.06,64.11,157300.0,44.5434,44.5503,44.5086,44.5434,157300.0
2012-08-31 15:40:00,64.11,64.12,64.05,64.06,82600.0,44.5434,44.5503,44.5017,44.5086,82600.0
2012-08-31 15:45:00,64.06,64.06,64.0,64.04,64000.0,44.5086,44.5086,44.4669,44.4947,64000.0
2012-08-31 15:50:00,64.04,64.12,64.04,64.11,108900.0,44.4947,44.5503,44.4947,44.5434,108900.0
2012-08-31 15:55:00,64.12,64.15,64.06,64.07,327800.0,44.5503,44.5711,44.5086,44.5156,327800.0
2012-09-04 09:30:00,64.0,64.0,63.86,64.0,73000.0,44.4669,44.4669,44.3697,44.4669,73000.0
2012-09-04 09:35:00,64.0,64.06,63.92,63.92,92300.0,44.4669,44.5086,44.4113,44.4113,92300.0
2012-09-04 09:40:00,63.93,64.0,63.89,63.91,34600.0,44.4183,44.4669,44.3905,44.4044,34600.0
2012-09-04 09:45:00,63.91,64.0,63.89,63.99,35600.0,44.4044,44.4669,44.3905,44.46,35600.0
2012-09-04 09:50:00,63.98,64.08,63.97,64.08,36600.0,44.453,44.5225,44.4461,44.5225,36600.0
2012-09-04 09:55:00,64.09,64.09,64.0,64.01,22800.0,44.5295,44.5295,44.4669,44.4739,22800.0
2012-09-04 10:00:00,64.0,64.08,63.96,64.08,29800.0,44.4669,44.5225,44.4391,44.5225,29800.0
2012-09-04 10:05:00,64.08,64.1,64.05,64.06,64500.0,44.5225,44.5364,44.5017,44.5086,64500.0
2012-09-04 10:10:00,64.06,64.06,63.96,63.97,28400.0,44.5086,44.5086,44.4391,44.4461,28400.0
2012-09-04 10:15:00,63.97,63.97,63.81,63.85,23000.0,44.4461,44.4461,44.3349,44.3627,23000.0
2012-09-04 10:20:00,63.84,63.84,63.73,63.77,92500.0,44.3558,44.3558,44.2793,44.3071,92500.0
2012-09-04 10:25:00,63.78,63.8,63.71,63.73,28500.0,44.3141,44.328,44.2654,44.2793,28500.0
2012-09-04 10:30:00,63.72,63.81,63.67,63.71,66700.0,44.2724,44.3349,44.2376,44.2654,66700.0
2012-09-04 10:35:00,63.69,63.8,63.66,63.8,37300.0,44.2515,44.328,44.2307,44.328,37300.0
2012-09-04 10:40:00,63.8,63.8,63.72,63.73,28000.0,44.328,44.328,44.2724,44.2793,28000.0
2012-09-04 10:45:00,63.73,63.73,63.67,63.7,43800.0,44.2793,44.2793,44.2376,44.2585,43800.0
2012-09-04 10:50:00,63.7,63.73,63.7,63.7,24900.0,44.2585,44.2793,44.2585,44.2585,24900.0
2012-09-04 10:55:00,63.7,63.76,63.64,63.76,60200.0,44.2585,44.3002,44.2168,44.3002,60200.0
2012-09-04 11:00:00,63.76,63.79,63.74,63.78,30300.0,44.3002,44.321,44.2863,44.3141,30300.0
2012-09-04 11:05:00,63.78,63.84,63.77,63.84,48500.0,44.3141,44.3558,44.3071,44.3558,48500.0
2012-09-04 11:10:00,63.84,63.84,63.8,63.8,36600.0,44.3558,44.3558,44.328,44.328,36600.0
2012-09-04 11:15:00,63.8,63.86,63.79,63.84,33100.0,44.328,44.3697,44.321,44.3558,33100.0
2012-09-04 11:20:00,63.84,63.88,63.83,63.87,25900.0,44.3558,44.3836,44.3488,44.3766,25900.0
2012-09-04 11:25:00,63.86,63.89,63.82,63.88,31600.0,44.3697,44.3905,44.3419,44.3836,31600.0
2012-09-04 11:30:00,63.89,63.91,63.87,63.88,31700.0,44.3905,44.4044,44.3766,44.3836,31700.0
2012-09-04 11:35:00,63.87,63.93,63.86,63.92,39100.0,44.3766,44.4183,44.3697,44.4113,39100.0
2012-09-04 11:40:00,63.93,63.93,63.87,63.89,29300.0,44.4183,44.4183,44.3766,44.3905,29300.0
2012-09-04 11:45:00,63.88,63.91,63.87,63.89,31800.0,44.3836,44.4044,44.3766,44.3905,31800.0
2012-09-04 11:50:00,63.9,63.95,63.89,63.95,40900.0,44.3974,44.4322,44.3905,44.4322,40900.0
2012-09-04 11:55:00,63.95,64.0,63.95,63.98,16500.0,44.4322,44.4669,44.4322,44.453,16500.0
2012-09-04 12:00:00,63.98,63.98,63.89,63.9,15100.0,44.453,44.453,44.3905,44.3974,15100.0
2012-09-04 12:05:00,63.89,63.92,63.88,63.92,14900.0,44.3905,44.4113,44.3836,44.4113,14900.0
2012-09-04 12:10:00,63.91,63.98,63.91,63.98,32400.0,44.4044,44.453,44.4044,44.453,32400.0
2012-09-04 12:15:00,63.98,64.0,63.96,63.99,29600.0,44.453,44.4669,44.4391,44.46,29600.0
2012-09-04 12:20:00,63.99,64.0,63.97,63.99,13200.0,44.46,44.4669,44.4461,44.46,13200.0
2012-09-04 12:25:00,63.99,64.01,63.99,64.0,16300.0,44.46,44.4739,44.46,44.4669,16300.0
2012-09-04 12:30:00,64.0,64.03,64.0,64.03,15600.0,44.4669,44.4878,44.4669,44.4878,15600.0
2012-09-04 12:35:00,64.03,64.06,64.02,64.06,13100.0,44.4878,44.5086,44.4808,44.5086,13100.0
2012-09-04 12:40:00,64.06,64.11,64.05,64.09,40200.0,44.5086,44.5434,44.5017,44.5295,40200.0
2012-09-04 12:45:00,64.09,64.09,64.0,64.0,19100.0,44.5295,44.5295,44.4669,44.4669,19100.0
2012-09-04 12:50:00,64.0,64.03,63.99,64.03,14600.0,44.4669,44.4878,44.46,44.4878,14600.0
2012-09-04 12:55:00,64.03,64.09,64.03,64.04,20500.0,44.4878,44.5295,44.4878,44.4947,20500.0
2012-09-04 13:00:00,64.04,64.04,63.98,63.98,8800.0,44.4947,44.4947,44.453,44.453,8800.0
2012-09-04 13:05:00,63.99,64.0,63.98,63.98,13000.0,44.46,44.4669,44.453,44.453,13000.0
2012-09-04 13:10:00,63.99,63.99,63.95,63.98,9100.0,44.46,44.46,44.4322,44.453,9100.0
2012-09-04 13:15:00,63.97,64.0,63.97,63.97,8200.0,44.4461,44.4669,44.4461,44.4461,8200.0
2012-09-04 13:20:00,63.97,64.0,63.97,64.0,8200.0,44.4461,44.4669,44.4461,44.4669,8200.0
2012-09-04 13:25:00,64.0,64.01,63.95,63.99,16900.0,44.4669,44.4739,44.4322,44.46,16900.0
2012-09-04 13:30:00,63.99,64.01,63.94,63.94,19000.0,44.46,44.4739,44.4252,44.4252,19000.0
2012-09-04 13:35:00,63.94,63.95,63.93,63.93,5900.0,44.4252,44.4322,44.4183,44.4183,5900.0
2012-09-04 13:40:00,63.92,63.97,63.91,63.97,19600.0,44.4113,44.4461,44.4044,44.4461,19600.0
2012-09-04 13:45:00,63.97,63.98,63.93,63.93,8600.0,44.4461,44.453,44.4183,44.4183,8600.0
2012-09-04 13:50:00,63.93,63.95,63.92,63.94,9800.0,44.4183,44.4322,44.4113,44.4252,9800.0
2012-09-04 13:55:00,63.94,63.94,63.91,63.91,14700.0,44.4252,44.4252,44.4044,44.4044,14700.0
2012-09-04 14:00:00,63.91,63.97,63.91,63.93,16400.0,44.4044,44.4461,44.4044,44.4183,16400.0
2012-09-04 14:05:00,63.93,63.99,63.93,63.99,16900.0,44.4183,44.46,44.4183,44.46,16900.0
2012-09-04 14:10:00,63.99,64.03,63.98,64.03,20900.0,44.46,44.4878,44.453,44.4878,20900.0
2012-09-04 14:15:00,64.03,64.05,63.99,64.0,25200.0,44.4878,44.5017,44.46,44.4669,25200.0
2012-09-04 14:20:00,64.02,64.07,63.99,64.03,16300.0,44.4808,44.5156,44.46,44.4878,16300.0
2012-09-04 14:25:00,64.03,64.04,64.0,64.01,18700.0,44.4878,44.4947,44.4669,44.4739,18700.0
2012-09-04 14:30:00,64.01,64.03,64.0,64.03,31400.0,44.4739,44.4878,44.4669,44.4878,31400.0
2012-09-04 14:35:00,64.03,64.08,64.01,64.06,107100.0,44.4878,44.5225,44.4739,44.5086,107100.0
2012-09-04 14:40:00,64.06,64.08,64.04,64.06,37100.0,44.5086,44.5225,44.4947,44.5086,37100.0
2012-09-04 14:45:00,64.08,64.1,64.07,64.09,31500.0,44.5225,44.5364,44.5156,44.5295,31500.0
2012-09-04 14:50:00,64.09,64.1,64.06,64.06,16300.0,44.5295,44.5364,44.5086,44.5086,16300.0
2012-09-04 14:55:00,64.06,64.1,64.03,64.05,42700.0,44.5086,44.5364,44.4878,44.5017,42700.0
2012-09-04 15:00:00,64.05,64.07,64.02,64.03,35000.0,44.5017,44.5156,44.4808,44.4878,35000.0
2012-09-04 15:05:00,64.04,64.05,64.01,64.03,51600.0,44.4947,44.5017,44.4739,44.4878,51600.0
2012-09-04 15:10:00,64.04,64.05,64.01,64.01,33900.0,44.4947,44.5017,44.4739,44.4739,33900.0
2012-09-04 15:15:00,64.01,64.06,64.0,64.04,53700.0,44.4739,44.5086,44.4669,44.4947,53700.0
2012-09-04 15:20:00,64.04,64.06,64.02,64.03,48000.0,44.4947,44.5086,44.4808,44.4878,48000.0
2012-09-04 15:25:00,64.02,64.03,64.01,64.02,59200.0,44.4808,44.4878,44.4739,44.4808,59200.0
2012-09-04 15:30:00,64.02,64.03,63.99,64.01,88200.0,44.4808,44.4878,44.46,44.4739,88200.0
2012-09-04 15:35:00,64.01,64.02,63.98,63.98,73500.0,44.4739,44.4808,44.453,44.453,73500.0
2012-09-04 15:40:00,63.98,64.01,63.97,63.97,67500.0,44.453,44.4739,44.4461,44.4461,67500.0
2012-09-04 15:45:00,63.97,63.99,63.94,63.98,81000.0,44.4461,44.46,44.4252,44.453,81000.0
2012-09-04 15:50:00,63.98,64.01,63.97,64.01,35700.0,44.453,44.4739,44.4461,44.4739,35700.0
2012-09-04 15:55:00,64.0,64.01,63.84,63.85,305000.0,44.4669,44.4739,44.3558,44.3627,305000.0
2012-09-05 09:30:00,63.95,64.21,63.89,64.04,58000.0,44.4322,44.6128,44.3905,44.4947,58000.0
2012-09-05 09:35:00,64.04,64.06,63.85,63.86,26800.0,44.4947,44.5086,44.3627,44.3697,26800.0
2012-09-05 09:40:00,63.85,63.86,63.67,63.67,69100.0,44.3627,44.3697,44.2376,44.2376,69100.0
2012-09-05 09:45:00,63.66,63.8,63.66,63.76,48900.0,44.2307,44.328,44.2307,44.3002,48900.0
2012-09-05 09:50:00,63.76,63.77,63.69,63.7,33300.0,44.3002,44.3071,44.2515,44.2585,33300.0
2012-09-05 09:55:00,63.7,63.71,63.61,63.61,23600.0,44.2585,44.2654,44.196,44.196,23600.0
2012-09-05 10:00:00,63.63,63.71,63.59,63.71,74400.0,44.2099,44.2654,44.1821,44.2654,74400.0
2012-09-05 10:05:00,63.71,63.86,63.69,63.85,100100.0,44.2654,44.3697,44.2515,44.3627,100100.0
2012-09-05 10:10:00,63.86,63.87,63.73,63.81,70100.0,44.3697,44.3766,44.2793,44.3349,70100.0
2012-09-05 10:15:00,63.81,63.86,63.77,63.77,21600.0,44.3349,44.3697,44.3071,44.3071,21600.0
2012-09-05 10:20:00,63.78,63.8,63.72,63.73,26000.0,44.3141,44.328,44.2724,44.2793,26000.0
2012-09-05 10:25:00,63.73,63.83,63.73,63.82,32100.0,44.2793,44.3488,44.2793,44.3419,32100.0
2012-09-05 10:30:00,63.83,63.85,63.75,63.75,99400.0,44.3488,44.3627,44.2932,44.2932,99400.0
2012-09-05 10:35:00,63.75,63.75,63.72,63.74,42700.0,44.2932,44.2932,44.2724,44.2863,42700.0
2012-09-05 10:40:00,63.74,63.78,63.67,63.68,74000.0,44.2863,44.3141,44.2376,44.2446,74000.0
2012-09-05 10:45:00,63.69,63.71,63.61,63.63,33900.0,44.2515,44.2654,44.196,44.2099,33900.0
2012-09-05 10:50:00,63.63,63.67,63.6,63.67,19600.0,44.2099,44.2376,44.189,44.2376,19600.0
2012-09-05 10:55:00,63.67,63.69,63.62,63.62,30200.0,44.2376,44.2515,44.2029,44.2029,30200.0
2012-09-05 11:00:00,63.62,63.63,63.56,63.63,24200.0,44.2029,44.2099,44.1612,44.2099,24200.0
2012-09-05 11:05:00,63.62,63.62,63.53,63.54,31000.0,44.2029,44.2029,44.1404,44.1473,31000.0
2012-09-05 11:10:00,63.54,63.57,63.54,63.57,22100.0,44.1473,44.1682,44.1473,44.1682,22100.0
2012-09-05 11:15:00,63.57,63.58,63.55,63.58,27800.0,44.1682,44.1751,44.1543,44.1751,27800.0
2012-09-05 11:20:00,63.58,63.6,63.51,63.56,43500.0,44.1751,44.189,44.1265,44.1612,43500.0
2012-09-05 11:25:00,63.57,63.67,63.57,63.66,24600.0,44.1682,44.2376,44.1682,44.2307,24600.0
2012-09-05 11:30:00,63.67,63.74,63.67,63.74,37600.0,44.2376,44.2863,44.2376,44.2863,37600.0
2012-09-05 11:35:00,63.74,63.8,63.74,63.78,25600.0,44.2863,44.328,44.2863,44.3141,25600.0
2012-09-05 11:40:00,63.78,63.83,63.78,63.81,11600.0,44.3141,44.3488,44.3141,44.3349,11600.0
2012-09-05 11:45:00,63.81,63.81,63.77,63.79,15700.0,44.3349,44.3349,44.3071,44.321,15700.0
2012-09-05 11:50:00,63.79,63.81,63.77,63.79,15300.0,44.321,44.3349,44.3071,44.321,15300.0
2012-09-05 11:55:00,63.8,63.82,63.78,63.81,18400.0,44.328,44.3419,44.3141,44.3349,18400.0
2012-09-05 12:00:00,63.82,63.83,63.81,63.83,9700.0,44.3419,44.3488,44.3349,44.3488,9700.0
2012-09-05 12:05:00,63.82,63.82,63.77,63.79,29900.0,44.3419,44.3419,44.3071,44.321,29900.0
2012-09-05 12:10:00,63.79,63.8,63.73,63.73,19200.0,44.321,44.328,44.2793,44.2793,19200.0
2012-09-05 12:15:00,63.74,63.75,63.72,63.72,17900.0,44.2863,44.2932,44.2724,44.2724,17900.0
2012-09-05 12:20:00,63.72,63.76,63.7,63.72,31800.0,44.2724,44.3002,44.2585,44.2724,31800.0
2012-09-05 12:25:00,63.72,63.75,63.71,63.74,30000.0,44.2724,44.2932,44.2654,44.2863,30000.0
2012-09-05 12:30:00,63.74,63.78,63.71,63.78,19200.0,44.2863,44.3141,44.2654,44.3141,19200.0
2012-09-05 12:35:00,63.78,63.82,63.77,63.81,18000.0,44.3141,44.3419,44.3071,44.3349,18000.0
2012-09-05 12:40:00,63.82,63.82,63.79,63.8,17200.0,44.3419,44.3419,44.321,44.328,17200.0
2012-09-05 12:45:00,63.81,63.81,63.76,63.77,21300.0,44.3349,44.3349,44.3002,44.3071,21300.0
2012-09-05 12:50:00,63.77,63.77,63.73,63.77,22000.0,44.3071,44.3071,44.2793,44.3071,22000.0
2012-09-05 12:55:00,63.78,63.81,63.76,63.8,27300.0,44.3141,44.3349,44.3002,44.328,27300.0
2012-09-05 13:00:00,63.79,63.81,63.79,63.81,9700.0,44.321,44.3349,44.321,44.3349,9700.0
2012-09-05 13:05:00,63.81,63.82,63.77,63.77,15900.0,44.3349,44.3419,44.3071,44.3071,15900.0
2012-09-05 13:10:00,63.77,63.77,63.7,63.71,30700.0,44.3071,44.3071,44.2585,44.2654,30700.0
2012-09-05 13:15:00,63.71,63.71,63.69,63.71,7400.0,44.2654,44.2654,44.2515,44.2654,7400.0
2012-09-05 13:20:00,63.71,63.72,63.7,63.7,6500.0,44.2654,44.2724,44.2585,44.2585,6500.0
2012-09-05 13:25:00,63.7,63.72,63.7,63.71,5600.0,44.2585,44.2724,44.2585,44.2654,5600.0
2012-09-05 13:30:00,63.71,63.72,63.65,63.66,14300.0,44.2654,44.2724,44.2237,44.2307,14300.0
2012-09-05 13:35:00,63.66,63.68,63.63,63.63,15200.0,44.2307,44.2446,44.2099,44.2099,15200.0
2012-09-05 13:40:00,63.63,63.63,63.56,63.58,14400.0,44.2099,44.2099,44.1612,44.1751,14400.0
2012-09-05 13:45:00,63.58,63.61,63.54,63.6,32700.0,44.1751,44.196,44.1473,44.189,32700.0
2012-09-05 13:50:00,63.6,63.64,63.58,63.64,32800.0,44.189,44.2168,44.1751,44.2168,32800.0
2012-09-05 13:55:00,63.64,63.69,63.63,63.66,23700.0,44.2168,44.2515,44.2099,44.2307,23700.0
2012-09-05 14:00:00,63.66,63.67,63.63,63.66,15500.0,44.2307,44.2376,44.2099,44.2307,15500.0
2012-09-05 14:05:00,63.65,63.69,63.65,63.68,13200.0,44.2237,44.2515,44.2237,44.2446,13200.0
2012-09-05 14:10:00,63.69,63.69,63.62,63.63,14000.0,44.2515,44.2515,44.2029,44.2099,14000.0
2012-09-05 14:15:00,63.63,63.63,63.6,63.6,11200.0,44.2099,44.2099,44.189,44.189,11200.0
2012-09-05 14:20:00,63.6,63.62,63.59,63.62,17200.0,44.189,44.2029,44.1821,44.2029,17200.0
2012-09-05 14:25:00,63.62,63.71,63.62,63.71,33100.0,44.2029,44.2654,44.2029,44.2654,33100.0
2012-09-05 14:30:00,63.7,63.75,63.69,63.75,23100.0,44.2585,44.2932,44.2515,44.2932,23100.0
2012-09-05 14:35:00,63.73,63.75,63.72,63.74,12500.0,44.2793,44.2932,44.2724,44.2863,12500.0
2012-09-05 14:40:00,63.74,63.79,63.74,63.76,18800.0,44.2863,44.321,44.2863,44.3002,18800.0
2012-09-05 14:45:00,63.77,63.79,63.75,63.76,13100.0,44.3071,44.321,44.2932,44.3002,13100.0
2012-09-05 14:50:00,63.75,63.77,63.74,63.74,12200.0,44.2932,44.3071,44.2863,44.2863,12200.0
2012-09-05 14:55:00,63.75,63.75,63.7,63.71,22400.0,44.2932,44.2932,44.2585,44.2654,22400.0
2012-09-05 15:00:00,63.7,63.72,63.68,63.68,30200.0,44.2585,44.2724,44.2446,44.2446,30200.0
2012-09-05 15:05:00,63.68,63.69,63.6,63.64,31400.0,44.2446,44.2515,44.189,44.2168,31400.0
2012-09-05 15:10:00,63.64,63.65,63.61,63.61,27100.0,44.2168,44.2237,44.196,44.196,27100.0
2012-09-05 15:15:00,63.62,63.65,63.59,63.64,31900.0,44.2029,44.2237,44.1821,44.2168,31900.0
2012-09-05 15:20:00,63.64,63.65,63.59,63.63,24400.0,44.2168,44.2237,44.1821,44.2099,24400.0
2012-09-05 15:25:00,63.63,63.67,63.63,63.66,22800.0,44.2099,44.2376,44.2099,44.2307,22800.0
2012-09-05 15:30:00,63.66,63.68,63.64,63.65,59400.0,44.2307,44.2446,44.2168,44.2237,59400.0
2012-09-05 15:35:00,63.66,63.68,63.64,63.67,38700.0,44.2307,44.2446,44.2168,44.2376,38700.0
2012-09-05 15:40:00,63.66,63.7,63.66,63.68,36400.0,44.2307,44.2585,44.2307,44.2446,36400.0
2012-09-05 15:45:00,63.67,63.7,63.66,63.67,72700.0,44.2376,44.2585,44.2307,44.2376,72700.0
2012-09-05 15:50:00,63.68,63.69,63.67,63.68,54300.0,44.2446,44.2515,44.2376,44.2446,54300.0
2012-09-05 15:55:00,63.68,63.73,63.68,63.73,104000.0,44.2446,44.2793,44.2446,44.2793,104000.0
2012-09-06 09:30:00,64.04,64.2,63.85,64.09,68000.0,44.4947,44.6059,44.3627,44.5295,68000.0
2012-09-06 09:35:00,64.1,64.32,64.1,64.26,33800.0,44.5364,44.6893,44.5364,44.6476,33800.0
2012-09-06 09:40:00,64.26,64.35,64.22,64.27,26700.0,44.6476,44.7101,44.6198,44.6545,26700.0
2012-09-06 09:45:00,64.27,64.27,64.16,64.17,52900.0,44.6545,44.6545,44.5781,44.585,52900.0
2012-09-06 09:50:00,64.16,64.26,64.15,64.26,20200.0,44.5781,44.6476,44.5711,44.6476,20200.0
2012-09-06 09:55:00,64.27,64.35,64.22,64.31,52100.0,44.6545,44.7101,44.6198,44.6823,52100.0
2012-09-06 10:00:00,64.33,64.34,64.29,64.32,68300.0,44.6962,44.7032,44.6684,44.6893,68300.0
2012-09-06 10:05:00,64.32,64.35,64.3,64.35,21500.0,44.6893,44.7101,44.6754,44.7101,21500.0
2012-09-06 10:10:00,64.35,64.4,64.34,64.39,24300.0,44.7101,44.7448,44.7032,44.7379,24300.0
2012-09-06 10:15:00,64.4,64.4,64.37,64.38,26800.0,44.7448,44.7448,44.724,44.7309,26800.0
2012-09-06 10:20:00,64.38,64.39,64.35,64.38,23800.0,44.7309,44.7379,44.7101,44.7309,23800.0
2012-09-06 10:25:00,64.39,64.4,64.37,64.39,16000.0,44.7379,44.7448,44.724,44.7379,16000.0
2012-09-06 10:30:00,64.38,64.4,64.37,64.39,16700.0,44.7309,44.7448,44.724,44.7379,16700.0
2012-09-06 10:35:00,64.4,64.52,64.39,64.45,93100.0,44.7448,44.8282,44.7379,44.7796,93100.0
2012-09-06 10:40:00,64.43,64.47,64.41,64.44,20000.0,44.7657,44.7935,44.7518,44.7726,20000.0
2012-09-06 10:45:00,64.43,64.48,64.41,64.48,21900.0,44.7657,44.8004,44.7518,44.8004,21900.0
2012-09-06 10:50:00,64.49,64.51,64.47,64.5,19800.0,44.8074,44.8213,44.7935,44.8143,19800.0
2012-09-06 10:55:00,64.5,64.55,64.48,64.51,60300.0,44.8143,44.8491,44.8004,44.8213,60300.0
2012-09-06 11:00:00,64.5,64.58,64.49,64.55,66700.0,44.8143,44.8699,44.8074,44.8491,66700.0
2012-09-06 11:05:00,64.55,64.61,64.54,64.58,49900.0,44.8491,44.8908,44.8421,44.8699,49900.0
2012-09-06 11:10:00,64.57,64.58,64.53,64.54,26200.0,44.863,44.8699,44.8352,44.8421,26200.0
2012-09-06 11:15:00,64.53,64.55,64.47,64.49,16200.0,44.8352,44.8491,44.7935,44.8074,16200.0
2012-09-06 11:20:00,64.49,64.51,64.46,64.47,28000.0,44.8074,44.8213,44.7865,44.7935,28000.0
2012-09-06 11:25:00,64.47,64.53,64.47,64.53,26600.0,44.7935,44.8352,44.7935,44.8352,26600.0
2012-09-06 11:30:00,64.53,64.53,64.46,64.48,44800.0,44.8352,44.8352,44.7865,44.8004,44800.0
2012-09-06 11:35:00,64.48,64.53,64.48,64.51,23400.0,44.8004,44.8352,44.8004,44.8213,23400.0
2012-09-06 11:40:00,64.5,64.5,64.44,64.46,34800.0,44.8143,44.8143,44.7726,44.7865,34800.0
2012-09-06 11:45:00,64.47,64.47,64.41,64.42,34900.0,44.7935,44.7935,44.7518,44.7587,34900.0
2012-09-06 11:50:00,64.42,64.48,64.42,64.46,27000.0,44.7587,44.8004,44.7587,44.7865,27000.0
2012-09-06 11:55:00,64.48,64.5,64.46,64.48,37200.0,44.8004,44.8143,44.7865,44.8004,37200.0
2012-09-06 12:00:00,64.5,64.55,64.47,64.47,55700.0,44.8143,44.8491,44.7935,44.7935,55700.0
2012-09-06 12:05:00,64.47,64.48,64.44,64.45,19800.0,44.7935,44.8004,44.7726,44.7796,19800.0
2012-09-06 12:10:00,64.45,64.45,64.42,64.43,16000.0,44.7796,44.7796,44.7587,44.7657,16000.0
2012-09-06 12:15:00,64.43,64.46,64.42,64.43,24700.0,44.7657,44.7865,44.7587,44.7657,24700.0
2012-09-06 12:20:00,64.44,64.44,64.4,64.41,21400.0,44.7726,44.7726,44.7448,44.7518,21400.0
2012-09-06 12:25:00,64.4,64.41,64.35,64.37,21600.0,44.7448,44.7518,44.7101,44.724,21600.0
2012-09-06 12:30:00,64.38,64.43,64.38,64.4,17900.0,44.7309,44.7657,44.7309,44.7448,17900.0
2012-09-06 12:35:00,64.4,64.43,64.39,64.43,17800.0,44.7448,44.7657,44.7379,44.7657,17800.0
2012-09-06 12:40:00,64.43,64.47,64.43,64.45,11100.0,44.7657,44.7935,44.7657,44.7796,11100.0
2012-09-06 12:45:00,64.45,64.46,64.41,64.41,9200.0,44.7796,44.7865,44.7518,44.7518,9200.0
2012-09-06 12:50:00,64.41,64.44,64.41,64.43,18500.0,44.7518,44.7726,44.7518,44.7657,18500.0
2012-09-06 12:55:00,64.43,64.47,64.43,64.47,14000.0,44.7657,44.7935,44.7657,44.7935,14000.0
2012-09-06 13:00:00,64.46,64.47,64.46,64.46,6100.0,44.7865,44.7935,44.7865,44.7865,6100.0
2012-09-06 13:05:00,64.47,64.51,64.46,64.5,82600.0,44.7935,44.8213,44.7865,44.8143,82600.0
2012-09-06 13:10:00,64.49,64.54,64.49,64.52,25600.0,44.8074,44.8421,44.8074,44.8282,25600.0
2012-09-06 13:15:00,64.53,64.53,64.49,64.52,22900.0,44.8352,44.8352,44.8074,44.8282,22900.0
2012-09-06 13:20:00,64.52,64.52,64.46,64.47,50800.0,44.8282,44.8282,44.7865,44.7935,50800.0
2012-09-06 13:25:00,64.47,64.47,64.44,64.46,28800.0,44.7935,44.7935,44.7726,44.7865,28800.0
2012-09-06 13:30:00,64.47,64.51,64.46,64.51,21400.0,44.7935,44.8213,44.7865,44.8213,21400.0
2012-09-06 13:35:00,64.51,64.54,64.5,64.51,34000.0,44.8213,44.8421,44.8143,44.8213,34000.0
2012-09-06 13:40:00,64.5,64.54,64.49,64.51,22200.0,44.8143,44.8421,44.8074,44.8213,22200.0
2012-09-06 13:45:00,64.51,64.54,64.5,64.52,27100.0,44.8213,44.8421,44.8143,44.8282,27100.0
2012-09-06 13:50:00,64.51,64.55,64.51,64.54,22200.0,44.8213,44.8491,44.8213,44.8421,22200.0
2012-09-06 13:55:00,64.54,64.55,64.52,64.53,23800.0,44.8421,44.8491,44.8282,44.8352,23800.0
2012-09-06 14:00:00,64.53,64.54,64.51,64.52,19400.0,44.8352,44.8421,44.8213,44.8282,19400.0
2012-09-06 14:05:00,64.53,64.53,64.52,64.53,26800.0,44.8352,44.8352,44.8282,44.8352,26800.0
2012-09-06 14:10:00,64.53,64.54,64.52,64.54,17000.0,44.8352,44.8421,44.8282,44.8421,17000.0
2012-09-06 14:15:00,64.53,64.55,64.52,64.55,18100.0,44.8352,44.8491,44.8282,44.8491,18100.0
2012-09-06 14:20:00,64.55,64.63,64.54,64.63,39400.0,44.8491,44.9046,44.8421,44.9046,39400.0
2012-09-06 14:25:00,64.63,64.64,64.6,64.63,21000.0,44.9046,44.9116,44.8838,44.9046,21000.0
2012-09-06 14:30:00,64.62,64.63,64.6,64.62,17700.0,44.8977,44.9046,44.8838,44.8977,17700.0
2012-09-06 14:35:00,64.62,64.65,64.62,64.65,16500.0,44.8977,44.9185,44.8977,44.9185,16500.0
2012-09-06 14:40:00,64.65,64.68,64.64,64.68,22600.0,44.9185,44.9394,44.9116,44.9394,22600.0
2012-09-06 14:45:00,64.68,64.7,64.65,64.69,27800.0,44.9394,44.9533,44.9185,44.9463,27800.0
2012-09-06 14:50:00,64.7,64.74,64.67,64.73,34000.0,44.9533,44.9811,44.9324,44.9741,34000.0
2012-09-06 14:55:00,64.73,64.74,64.69,64.69,27300.0,44.9741,44.9811,44.9463,44.9463,27300.0
2012-09-06 15:00:00,64.69,64.69,64.66,64.66,32500.0,44.9463,44.9463,44.9255,44.9255,32500.0
2012-09-06 15:05:00,64.66,64.69,64.65,64.65,24100.0,44.9255,44.9463,44.9185,44.9185,24100.0
2012-09-06 15:10:00,64.65,64.67,64.64,64.66,35200.0,44.9185,44.9324,44.9116,44.9255,35200.0
2012-09-06 15:15:00,64.65,64.7,64.65,64.65,30400.0,44.9185,44.9533,44.9185,44.9185,30400.0
2012-09-06 15:20:00,64.66,64.7,64.65,64.69,29100.0,44.9255,44.9533,44.9185,44.9463,29100.0
2012-09-06 15:25:00,64.69,64.71,64.66,64.67,65500.0,44.9463,44.9602,44.9255,44.9324,65500.0
2012-09-06 15:30:00,64.66,64.74,64.66,64.73,83900.0,44.9255,44.9811,44.9255,44.9741,83900.0
2012-09-06 15:35:00,64.74,64.75,64.72,64.72,50100.0,44.9811,44.988,44.9672,44.9672,50100.0
2012-09-06 15:40:00,64.73,64.75,64.7,64.74,61900.0,44.9741,44.988,44.9533,44.9811,61900.0
2012-09-06 15:45:00,64.75,64.81,64.75,64.8,84900.0,44.988,45.0297,44.988,45.0228,84900.0
2012-09-06 15:50:00,64.8,64.82,64.78,64.81,106600.0,45.0228,45.0367,45.0089,45.0297,106600.0
2012-09-06 15:55:00,64.81,64.85,64.8,64.83,165600.0,45.0297,45.0575,45.0228,45.0436,165600.0
2012-09-07 09:30:00,64.86,64.97,64.65,64.7,83000.0,45.0645,45.1409,44.9185,44.9533,83000.0
2012-09-07 09:35:00,64.72,64.72,64.56,64.59,36800.0,44.9672,44.9672,44.856,44.8769,36800.0
2012-09-07 09:40:00,64.59,64.62,64.42,64.43,37000.0,44.8769,44.8977,44.7587,44.7657,37000.0
2012-09-07 09:45:00,64.43,64.6,64.43,64.57,51900.0,44.7657,44.8838,44.7657,44.863,51900.0
2012-09-07 09:50:00,64.57,64.57,64.45,64.45,37300.0,44.863,44.863,44.7796,44.7796,37300.0
2012-09-07 09:55:00,64.45,64.46,64.37,64.4,30900.0,44.7796,44.7865,44.724,44.7448,30900.0
2012-09-07 10:00:00,64.4,64.41,64.37,64.39,41300.0,44.7448,44.7518,44.724,44.7379,41300.0
2012-09-07 10:05:00,64.4,64.4,64.36,64.4,49100.0,44.7448,44.7448,44.7171,44.7448,49100.0
2012-09-07 10:10:00,64.41,64.46,64.37,64.37,48600.0,44.7518,44.7865,44.724,44.724,48600.0
2012-09-07 10:15:00,64.37,64.38,64.36,64.38,28000.0,44.724,44.7309,44.7171,44.7309,28000.0
2012-09-07 10:20:00,64.37,64.41,64.3,64.31,40600.0,44.724,44.7518,44.6754,44.6823,40600.0
2012-09-07 10:25:00,64.31,64.31,64.16,64.19,80500.0,44.6823,44.6823,44.5781,44.5989,80500.0
2012-09-07 10:30:00,64.19,64.22,64.16,64.2,56500.0,44.5989,44.6198,44.5781,44.6059,56500.0
2012-09-07 10:35:00,64.21,64.21,64.15,64.17,50200.0,44.6128,44.6128,44.5711,44.585,50200.0
2012-09-07 10:40:00,64.17,64.25,64.16,64.23,32900.0,44.585,44.6406,44.5781,44.6267,32900.0
2012-09-07 10:45:00,64.22,64.23,64.19,64.21,10800.0,44.6198,44.6267,44.5989,44.6128,10800.0
2012-09-07 10:50:00,64.21,64.29,64.2,64.2,58300.0,44.6128,44.6684,44.6059,44.6059,58300.0
2012-09-07 10:55:00,64.2,64.23,64.15,64.15,27800.0,44.6059,44.6267,44.5711,44.5711,27800.0
2012-09-07 11:00:00,64.16,64.19,64.08,64.18,44600.0,44.5781,44.5989,44.5225,44.592,44600.0
2012-09-07 11:05:00,64.18,64.21,64.17,64.19,24900.0,44.592,44.6128,44.585,44.5989,24900.0
2012-09-07 11:10:00,64.18,64.19,64.11,64.14,34100.0,44.592,44.5989,44.5434,44.5642,34100.0
2012-09-07 11:15:00,64.14,64.17,64.11,64.11,26600.0,44.5642,44.585,44.5434,44.5434,26600.0
2012-09-07 11:20:00,64.11,64.18,64.11,64.17,80400.0,44.5434,44.592,44.5434,44.585,80400.0
2012-09-07 11:25:00,64.16,64.2,64.14,64.18,102000.0,44.5781,44.6059,44.5642,44.592,102000.0
2012-09-07 11:30:00,64.18,64.2,64.14,64.15,15700.0,44.592,44.6059,44.5642,44.5711,15700.0
2012-09-07 11:35:00,64.15,64.15,64.02,64.02,34300.0,44.5711,44.5711,44.4808,44.4808,34300.0
2012-09-07 11:40:00,64.03,64.1,64.01,64.01,31600.0,44.4878,44.5364,44.4739,44.4739,31600.0
2012-09-07 11:45:00,64.02,64.02,63.99,64.02,67800.0,44.4808,44.4808,44.46,44.4808,67800.0
2012-09-07 11:50:00,64.02,64.02,64.01,64.02,15000.0,44.4808,44.4808,44.4739,44.4808,15000.0
2012-09-07 11:55:00,64.02,64.02,63.98,63.99,23000.0,44.4808,44.4808,44.453,44.46,23000.0
2012-09-07 12:00:00,63.99,64.01,63.99,64.0,18800.0,44.46,44.4739,44.46,44.4669,18800.0
2012-09-07 12:05:00,64.01,64.02,63.99,64.0,160100.0,44.4739,44.4808,44.46,44.4669,160100.0
2012-09-07 12:10:00,64.0,64.01,63.99,64.0,56700.0,44.4669,44.4739,44.46,44.4669,56700.0
2012-09-07 12:15:00,64.0,64.01,63.99,64.0,16000.0,44.4669,44.4739,44.46,44.4669,16000.0
2012-09-07 12:20:00,64.0,64.01,63.97,63.98,43600.0,44.4669,44.4739,44.4461,44.453,43600.0
2012-09-07 12:25:00,63.98,64.01,63.96,63.99,27600.0,44.453,44.4739,44.4391,44.46,27600.0
2012-09-07 12:30:00,63.99,64.01,63.98,64.0,7400.0,44.46,44.4739,44.453,44.4669,7400.0
2012-09-07 12:35:00,64.0,64.01,64.0,64.0,7600.0,44.4669,44.4739,44.4669,44.4669,7600.0
2012-09-07 12:40:00,64.01,64.01,64.0,64.01,7500.0,44.4739,44.4739,44.4669,44.4739,7500.0
2012-09-07 12:45:00,64.01,64.01,64.0,64.01,17500.0,44.4739,44.4739,44.4669,44.4739,17500.0
2012-09-07 12:50:00,64.01,64.04,63.99,64.0,38700.0,44.4739,44.4947,44.46,44.4669,38700.0
2012-09-07 12:55:00,64.0,64.03,63.99,63.99,20900.0,44.4669,44.4878,44.46,44.46,20900.0
2012-09-07 13:00:00,63.99,64.01,63.99,64.0,38500.0,44.46,44.4739,44.46,44.4669,38500.0
2012-09-07 13:05:00,64.0,64.0,63.98,64.0,20100.0,44.4669,44.4669,44.453,44.4669,20100.0
2012-09-07 13:10:00,64.0,64.0,63.96,63.98,29600.0,44.4669,44.4669,44.4391,44.453,29600.0
2012-09-07 13:15:00,63.97,64.01,63.96,64.0,36100.0,44.4461,44.4739,44.4391,44.4669,36100.0
2012-09-07 13:20:00,64.0,64.01,63.99,64.0,23700.0,44.4669,44.4739,44.46,44.4669,23700.0
2012-09-07 13:25:00,64.0,64.03,64.0,64.03,8500.0,44.4669,44.4878,44.4669,44.4878,8500.0
2012-09-07 13:30:00,64.02,64.03,64.0,64.01,15800.0,44.4808,44.4878,44.4669,44.4739,15800.0
2012-09-07 13:35:00,64.02,64.03,64.0,64.01,10500.0,44.4808,44.4878,44.4669,44.4739,10500.0
2012-09-07 13:40:00,64.01,64.05,63.97,64.04,49300.0,44.4739,44.5017,44.4461,44.4947,49300.0
2012-09-07 13:45:00,64.04,64.05,64.01,64.01,13400.0,44.4947,44.5017,44.4739,44.4739,13400.0
2012-09-07 13:50:00,64.01,64.02,64.0,64.01,24800.0,44.4739,44.4808,44.4669,44.4739,24800.0
2012-09-07 13:55:00,64.01,64.01,64.0,64.0,15100.0,44.4739,44.4739,44.4669,44.4669,15100.0
2012-09-07 14:00:00,64.01,64.01,63.98,63.99,76900.0,44.4739,44.4739,44.453,44.46,76900.0
2012-09-07 14:05:00,63.98,64.01,63.98,64.0,101300.0,44.453,44.4739,44.453,44.4669,101300.0
2012-09-07 14:10:00,64.0,64.01,63.99,64.0,26700.0,44.4669,44.4739,44.46,44.4669,26700.0
2012-09-07 14:15:00,64.0,64.0,63.99,64.0,15700.0,44.4669,44.4669,44.46,44.4669,15700.0
2012-09-07 14:20:00,64.0,64.01,63.97,63.97,29600.0,44.4669,44.4739,44.4461,44.4461,29600.0
2012-09-07 14:25:00,63.98,63.98,63.92,63.92,40100.0,44.453,44.453,44.4113,44.4113,40100.0
2012-09-07 14:30:00,63.92,63.95,63.9,63.91,59200.0,44.4113,44.4322,44.3974,44.4044,59200.0
2012-09-07 14:35:00,63.91,63.92,63.89,63.89,85500.0,44.4044,44.4113,44.3905,44.3905,85500.0
2012-09-07 14:40:00,63.89,63.9,63.88,63.89,17700.0,44.3905,44.3974,44.3836,44.3905,17700.0
2012-09-07 14:45:00,63.88,63.89,63.88,63.88,20300.0,44.3836,44.3905,44.3836,44.3836,20300.0
2012-09-07 14:50:00,63.88,63.89,63.87,63.87,32700.0,44.3836,44.3905,44.3766,44.3766,32700.0
2012-09-07 14:55:00,63.87,63.9,63.87,63.88,64500.0,44.3766,44.3974,44.3766,44.3836,64500.0
2012-09-07 15:00:00,63.88,63.92,63.87,63.92,40200.0,44.3836,44.4113,44.3766,44.4113,40200.0
2012-09-07 15:05:00,63.92,63.92,63.89,63.89,52500.0,44.4113,44.4113,44.3905,44.3905,52500.0
2012-09-07 15:10:00,63.89,63.92,63.88,63.92,55200.0,44.3905,44.4113,44.3836,44.4113,55200.0
2012-09-07 15:15:00,63.92,63.95,63.92,63.92,44200.0,44.4113,44.4322,44.4113,44.4113,44200.0
2012-09-07 15:20:00,63.93,63.94,63.9,63.94,64600.0,44.4183,44.4252,44.3974,44.4252,64600.0
2012-09-07 15:25:00,63.93,63.94,63.92,63.92,36600.0,44.4183,44.4252,44.4113,44.4113,36600.0
2012-09-07 15:30:00,63.93,63.94,63.91,63.92,78400.0,44.4183,44.4252,44.4044,44.4113,78400.0
2012-09-07 15:35:00,63.92,63.92,63.91,63.92,30400.0,44.4113,44.4113,44.4044,44.4113,30400.0
2012-09-07 15:40:00,63.92,63.97,63.9,63.91,122800.0,44.4113,44.4461,44.3974,44.4044,122800.0
2012-09-07 15:45:00,63.91,63.94,63.88,63.92,125100.0,44.4044,44.4252,44.3836,44.4113,125100.0
2012-09-07 15:50:00,63.92,63.93,63.91,63.92,55800.0,44.4113,44.4183,44.4044,44.4113,55800.0
2012-09-07 15:55:00,63.92,63.99,63.92,63.99,199100.0,44.4113,44.46,44.4113,44.46,199100.0
2012-09-10 09:30:00,64.26,64.26,64.03,64.11,96500.0,44.6476,44.6476,44.4878,44.5434,96500.0
2012-09-10 09:35:00,64.11,64.46,64.11,64.46,69900.0,44.5434,44.7865,44.5434,44.7865,69900.0
2012-09-10 09:40:00,64.45,64.47,64.33,64.35,110300.0,44.7796,44.7935,44.6962,44.7101,110300.0
2012-09-10 09:45:00,64.33,64.36,64.3,64.34,101800.0,44.6962,44.7171,44.6754,44.7032,101800.0
2012-09-10 09:50:00,64.33,64.38,64.29,64.35,99200.0,44.6962,44.7309,44.6684,44.7101,99200.0
2012-09-10 09:55:00,64.36,64.41,64.35,64.39,36600.0,44.7171,44.7518,44.7101,44.7379,36600.0
2012-09-10 10:00:00,64.39,64.47,64.39,64.46,54200.0,44.7379,44.7935,44.7379,44.7865,54200.0
2012-09-10 10:05:00,64.45,64.58,64.45,64.57,55400.0,44.7796,44.8699,44.7796,44.863,55400.0
2012-09-10 10:10:00,64.57,64.66,64.57,64.66,32900.0,44.863,44.9255,44.863,44.9255,32900.0
2012-09-10 10:15:00,64.66,64.73,64.63,64.65,54500.0,44.9255,44.9741,44.9046,44.9185,54500.0
2012-09-10 10:20:00,64.67,64.74,64.67,64.7,91400.0,44.9324,44.9811,44.9324,44.9533,91400.0
2012-09-10 10:25:00,64.71,64.75,64.65,64.65,99300.0,44.9602,44.988,44.9185,44.9185,99300.0
2012-09-10 10:30:00,64.67,64.7,64.63,64.68,53300.0,44.9324,44.9533,44.9046,44.9394,53300.0
2012-09-10 10:35:00,64.68,64.7,64.62,64.67,35000.0,44.9394,44.9533,44.8977,44.9324,35000.0
2012-09-10 10:40:00,64.67,64.75,64.66,64.72,27700.0,44.9324,44.988,44.9255,44.9672,27700.0
2012-09-10 10:45:00,64.71,64.73,64.64,64.7,38100.0,44.9602,44.9741,44.9116,44.9533,38100.0
2012-09-10 10:50:00,64.7,64.71,64.64,64.68,25200.0,44.9533,44.9602,44.9116,44.9394,25200.0
2012-09-10 10:55:00,64.68,64.79,64.68,64.76,34100.0,44.9394,45.0158,44.9394,44.995,34100.0
2012-09-10 11:00:00,64.75,64.75,64.69,64.73,17100.0,44.988,44.988,44.9463,44.9741,17100.0
2012-09-10 11:05:00,64.74,64.74,64.67,64.7,32700.0,44.9811,44.9811,44.9324,44.9533,32700.0
2012-09-10 11:10:00,64.71,64.76,64.69,64.75,38000.0,44.9602,44.995,44.9463,44.988,38000.0
2012-09-10 11:15:00,64.75,64.81,64.75,64.81,17500.0,44.988,45.0297,44.988,45.0297,17500.0
2012-09-10 11:20:00,64.81,64.82,64.79,64.81,12800.0,45.0297,45.0367,45.0158,45.0297,12800.0
2012-09-10 11:25:00,64.81,64.84,64.79,64.81,20200.0,45.0297,45.0506,45.0158,45.0297,20200.0
2012-09-10 11:30:00,64.8,64.81,64.73,64.73,24200.0,45.0228,45.0297,44.9741,44.9741,24200.0
2012-09-10 11:35:00,64.73,64.77,64.72,64.74,22800.0,44.9741,45.0019,44.9672,44.9811,22800.0
2012-09-10 11:40:00,64.75,64.78,64.74,64.77,17600.0,44.988,45.0089,44.9811,45.0019,17600.0
2012-09-10 11:45:00,64.78,64.81,64.77,64.8,20900.0,45.0089,45.0297,45.0019,45.0228,20900.0
2012-09-10 11:50:00,64.8,64.8,64.77,64.77,13400.0,45.0228,45.0228,45.0019,45.0019,13400.0
2012-09-10 11:55:00,64.78,64.83,64.77,64.81,43200.0,45.0089,45.0436,45.0019,45.0297,43200.0
2012-09-10 12:00:00,64.82,64.86,64.8,64.83,37100.0,45.0367,45.0645,45.0228,45.0436,37100.0
2012-09-10 12:05:00,64.85,64.87,64.83,64.84,10300.0,45.0575,45.0714,45.0436,45.0506,10300.0
2012-09-10 12:10:00,64.84,64.87,64.81,64.82,24000.0,45.0506,45.0714,45.0297,45.0367,24000.0
2012-09-10 12:15:00,64.84,64.85,64.78,64.8,29700.0,45.0506,45.0575,45.0089,45.0228,29700.0
2012-09-10 12:20:00,64.8,64.81,64.76,64.76,35600.0,45.0228,45.0297,44.995,44.995,35600.0
2012-09-10 12:25:00,64.76,64.78,64.74,64.75,88100.0,44.995,45.0089,44.9811,44.988,88100.0
2012-09-10 12:30:00,64.75,64.77,64.73,64.75,42300.0,44.988,45.0019,44.9741,44.988,42300.0
2012-09-10 12:35:00,64.75,64.76,64.71,64.74,21900.0,44.988,44.995,44.9602,44.9811,21900.0
2012-09-10 12:40:00,64.73,64.75,64.73,64.73,10400.0,44.9741,44.988,44.9741,44.9741,10400.0
2012-09-10 12:45:00,64.74,64.77,64.72,64.72,16900.0,44.9811,45.0019,44.9672,44.9672,16900.0
2012-09-10 12:50:00,64.73,64.75,64.71,64.74,19200.0,44.9741,44.988,44.9602,44.9811,19200.0
2012-09-10 12:55:00,64.74,64.75,64.68,64.69,40900.0,44.9811,44.988,44.9394,44.9463,40900.0
2012-09-10 13:00:00,64.7,64.74,64.7,64.74,10400.0,44.9533,44.9811,44.9533,44.9811,10400.0
2012-09-10 13:05:00,64.74,64.79,64.71,64.78,13900.0,44.9811,45.0158,44.9602,45.0089,13900.0
2012-09-10 13:10:00,64.78,64.82,64.78,64.8,11200.0,45.0089,45.0367,45.0089,45.0228,11200.0
2012-09-10 13:15:00,64.82,64.83,64.8,64.81,10300.0,45.0367,45.0436,45.0228,45.0297,10300.0
2012-09-10 13:20:00,64.82,64.82,64.79,64.82,12600.0,45.0367,45.0367,45.0158,45.0367,12600.0
2012-09-10 13:25:00,64.81,64.89,64.81,64.88,28000.0,45.0297,45.0853,45.0297,45.0783,28000.0
2012-09-10 13:30:00,64.88,64.9,64.86,64.89,22300.0,45.0783,45.0922,45.0645,45.0853,22300.0
2012-09-10 13:35:00,64.89,64.9,64.86,64.88,39800.0,45.0853,45.0922,45.0645,45.0783,39800.0
2012-09-10 13:40:00,64.87,64.88,64.83,64.85,9300.0,45.0714,45.0783,45.0436,45.0575,9300.0
2012-09-10 13:45:00,64.85,64.87,64.8,64.83,107100.0,45.0575,45.0714,45.0228,45.0436,107100.0
2012-09-10 13:50:00,64.84,64.85,64.8,64.81,32500.0,45.0506,45.0575,45.0228,45.0297,32500.0
2012-09-10 13:55:00,64.81,64.81,64.77,64.79,31900.0,45.0297,45.0297,45.0019,45.0158,31900.0
2012-09-10 14:00:00,64.79,64.81,64.78,64.8,21900.0,45.0158,45.0297,45.0089,45.0228,21900.0
2012-09-10 14:05:00,64.8,64.81,64.79,64.81,38600.0,45.0228,45.0297,45.0158,45.0297,38600.0
2012-09-10 14:10:00,64.8,64.85,64.79,64.83,109800.0,45.0228,45.0575,45.0158,45.0436,109800.0
2012-09-10 14:15:00,64.83,64.84,64.81,64.83,26000.0,45.0436,45.0506,45.0297,45.0436,26000.0
2012-09-10 14:20:00,64.83,64.87,64.82,64.87,30100.0,45.0436,45.0714,45.0367,45.0714,30100.0
2012-09-10 14:25:00,64.87,64.91,64.86,64.91,52400.0,45.0714,45.0992,45.0645,45.0992,52400.0
2012-09-10 14:30:00,64.91,64.93,64.9,64.9,31800.0,45.0992,45.1131,45.0922,45.0922,31800.0
2012-09-10 14:35:00,64.9,64.91,64.84,64.84,30900.0,45.0922,45.0992,45.0506,45.0506,30900.0
2012-09-10 14:40:00,64.84,64.85,64.81,64.83,21400.0,45.0506,45.0575,45.0297,45.0436,21400.0
2012-09-10 14:45:00,64.82,64.88,64.82,64.86,33800.0,45.0367,45.0783,45.0367,45.0645,33800.0
2012-09-10 14:50:00,64.86,64.87,64.8,64.8,65200.0,45.0645,45.0714,45.0228,45.0228,65200.0
2012-09-10 14:55:00,64.8,64.84,64.78,64.78,26500.0,45.0228,45.0506,45.0089,45.0089,26500.0
2012-09-10 15:00:00,64.79,64.81,64.77,64.79,231300.0,45.0158,45.0297,45.0019,45.0158,231300.0
2012-09-10 15:05:00,64.8,64.8,64.76,64.79,29700.0,45.0228,45.0228,44.995,45.0158,29700.0
2012-09-10 15:10:00,64.79,64.8,64.78,64.79,35100.0,45.0158,45.0228,45.0089,45.0158,35100.0
2012-09-10 15:15:00,64.79,64.83,64.78,64.82,36800.0,45.0158,45.0436,45.0089,45.0367,36800.0
2012-09-10 15:20:00,64.83,64.86,64.79,64.86,37100.0,45.0436,45.0645,45.0158,45.0645,37100.0
2012-09-10 15:25:00,64.86,64.88,64.85,64.86,37200.0,45.0645,45.0783,45.0575,45.0645,37200.0
2012-09-10 15:30:00,64.86,64.86,64.83,64.84,63800.0,45.0645,45.0645,45.0436,45.0506,63800.0
2012-09-10 15:35:00,64.83,64.86,64.82,64.83,58500.0,45.0436,45.0645,45.0367,45.0436,58500.0
2012-09-10 15:40:00,64.83,64.83,64.77,64.79,64200.0,45.0436,45.0436,45.0019,45.0158,64200.0
2012-09-10 15:45:00,64.79,64.8,64.76,64.79,97000.0,45.0158,45.0228,44.995,45.0158,97000.0
2012-09-10 15:50:00,64.78,64.79,64.78,64.78,47100.0,45.0089,45.0158,45.0089,45.0089,47100.0
2012-09-10 15:55:00,64.78,64.82,64.72,64.81,296100.0,45.0089,45.0367,44.9672,45.0297,296100.0
2012-09-11 09:30:00,64.57,64.58,64.3,64.47,164900.0,44.863,44.8699,44.6754,44.7935,164900.0
2012-09-11 09:35:00,64.46,64.53,64.41,64.44,92900.0,44.7865,44.8352,44.7518,44.7726,92900.0
2012-09-11 09:40:00,64.44,64.44,64.3,64.35,42700.0,44.7726,44.7726,44.6754,44.7101,42700.0
2012-09-11 09:45:00,64.34,64.46,64.34,64.44,50000.0,44.7032,44.7865,44.7032,44.7726,50000.0
2012-09-11 09:50:00,64.44,64.48,64.42,64.45,41300.0,44.7726,44.8004,44.7587,44.7796,41300.0
2012-09-11 09:55:00,64.45,64.52,64.4,64.51,100100.0,44.7796,44.8282,44.7448,44.8213,100100.0
2012-09-11 10:00:00,64.52,64.64,64.48,64.63,62700.0,44.8282,44.9116,44.8004,44.9046,62700.0
2012-09-11 10:05:00,64.64,64.64,64.45,64.46,40200.0,44.9116,44.9116,44.7796,44.7865,40200.0
2012-09-11 10:10:00,64.45,64.45,64.41,64.41,23500.0,44.7796,44.7796,44.7518,44.7518,23500.0
2012-09-11 10:15:00,64.4,64.44,64.38,64.42,54200.0,44.7448,44.7726,44.7309,44.7587,54200.0
2012-09-11 10:20:00,64.42,64.46,64.41,64.45,32000.0,44.7587,44.7865,44.7518,44.7796,32000.0
2012-09-11 10:25:00,64.45,64.47,64.39,64.4,88200.0,44.7796,44.7935,44.7379,44.7448,88200.0
2012-09-11 10:30:00,64.41,64.41,64.36,64.37,20100.0,44.7518,44.7518,44.7171,44.724,20100.0
2012-09-11 10:35:00,64.35,64.37,64.29,64.3,39800.0,44.7101,44.724,44.6684,44.6754,39800.0
2012-09-11 10:40:00,64.3,64.32,64.28,64.31,18400.0,44.6754,44.6893,44.6615,44.6823,18400.0
2012-09-11 10:45:00,64.31,64.32,64.27,64.29,22600.0,44.6823,44.6893,44.6545,44.6684,22600.0
2012-09-11 10:50:00,64.3,64.36,64.28,64.34,32500.0,44.6754,44.7171,44.6615,44.7032,32500.0
2012-09-11 10:55:00,64.34,64.43,64.34,64.42,36000.0,44.7032,44.7657,44.7032,44.7587,36000.0
2012-09-11 11:00:00,64.42,64.47,64.39,64.42,59700.0,44.7587,44.7935,44.7379,44.7587,59700.0
2012-09-11 11:05:00,64.43,64.45,64.39,64.41,50100.0,44.7657,44.7796,44.7379,44.7518,50100.0
2012-09-11 11:10:00,64.4,64.47,64.39,64.47,51600.0,44.7448,44.7935,44.7379,44.7935,51600.0
2012-09-11 11:15:00,64.47,64.54,64.42,64.52,54100.0,44.7935,44.8421,44.7587,44.8282,54100.0
2012-09-11 11:20:00,64.52,64.52,64.47,64.47,17500.0,44.8282,44.8282,44.7935,44.7935,17500.0
2012-09-11 11:25:00,64.47,64.5,64.46,64.48,12800.0,44.7935,44.8143,44.7865,44.8004,12800.0
2012-09-11 11:30:00,64.48,64.5,64.47,64.48,12900.0,44.8004,44.8143,44.7935,44.8004,12900.0
2012-09-11 11:35:00,64.48,64.51,64.48,64.51,25200.0,44.8004,44.8213,44.8004,44.8213,25200.0
2012-09-11 11:40:00,64.51,64.52,64.49,64.49,18300.0,44.8213,44.8282,44.8074,44.8074,18300.0
2012-09-11 11:45:00,64.48,64.52,64.48,64.51,22200.0,44.8004,44.8282,44.8004,44.8213,22200.0
2012-09-11 11:50:00,64.5,64.51,64.5,64.5,16900.0,44.8143,44.8213,44.8143,44.8143,16900.0
2012-09-11 11:55:00,64.51,64.51,64.5,64.51,23000.0,44.8213,44.8213,44.8143,44.8213,23000.0
2012-09-11 12:00:00,64.51,64.54,64.47,64.54,31200.0,44.8213,44.8421,44.7935,44.8421,31200.0
2012-09-11 12:05:00,64.54,64.54,64.48,64.49,22400.0,44.8421,44.8421,44.8004,44.8074,22400.0
2012-09-11 12:10:00,64.48,64.51,64.47,64.5,95000.0,44.8004,44.8213,44.7935,44.8143,95000.0
2012-09-11 12:15:00,64.5,64.51,64.48,64.48,4300.0,44.8143,44.8213,44.8004,44.8004,4300.0
2012-09-11 12:20:00,64.48,64.5,64.46,64.46,16500.0,44.8004,44.8143,44.7865,44.7865,16500.0
2012-09-11 12:25:00,64.46,64.53,64.46,64.53,24500.0,44.7865,44.8352,44.7865,44.8352,24500.0
2012-09-11 12:30:00,64.53,64.55,64.51,64.55,12500.0,44.8352,44.8491,44.8213,44.8491,12500.0
2012-09-11 12:35:00,64.55,64.56,64.54,64.56,8100.0,44.8491,44.856,44.8421,44.856,8100.0
2012-09-11 12:40:00,64.55,64.56,64.54,64.54,8100.0,44.8491,44.856,44.8421,44.8421,8100.0
2012-09-11 12:45:00,64.55,64.59,64.55,64.59,20600.0,44.8491,44.8769,44.8491,44.8769,20600.0
2012-09-11 12:50:00,64.59,64.59,64.57,64.58,11100.0,44.8769,44.8769,44.863,44.8699,11100.0
2012-09-11 12:55:00,64.58,64.61,64.5,64.58,61200.0,44.8699,44.8908,44.8143,44.8699,61200.0
2012-09-11 13:00:00,64.58,64.6,64.55,64.55,11500.0,44.8699,44.8838,44.8491,44.8491,11500.0
2012-09-11 13:05:00,64.55,64.56,64.52,64.55,20600.0,44.8491,44.856,44.8282,44.8491,20600.0
2012-09-11 13:10:00,64.54,64.56,64.54,64.55,26500.0,44.8421,44.856,44.8421,44.8491,26500.0
2012-09-11 13:15:00,64.55,64.58,64.55,64.56,15900.0,44.8491,44.8699,44.8491,44.856,15900.0
2012-09-11 13:20:00,64.56,64.6,64.56,64.56,24900.0,44.856,44.8838,44.856,44.856,24900.0
2012-09-11 13:25:00,64.57,64.61,64.56,64.57,16700.0,44.863,44.8908,44.856,44.863,16700.0
2012-09-11 13:30:00,64.58,64.61,64.57,64.59,23700.0,44.8699,44.8908,44.863,44.8769,23700.0
2012-09-11 13:35:00,64.6,64.61,64.58,64.59,16700.0,44.8838,44.8908,44.8699,44.8769,16700.0
2012-09-11 13:40:00,64.59,64.61,64.58,64.61,28400.0,44.8769,44.8908,44.8699,44.8908,28400.0
2012-09-11 13:45:00,64.61,64.63,64.59,64.62,25800.0,44.8908,44.9046,44.8769,44.8977,25800.0
2012-09-11 13:50:00,64.61,64.65,64.56,64.61,50600.0,44.8908,44.9185,44.856,44.8908,50600.0
2012-09-11 13:55:00,64.61,64.63,64.58,64.61,22000.0,44.8908,44.9046,44.8699,44.8908,22000.0
2012-09-11 14:00:00,64.61,64.63,64.58,64.59,16800.0,44.8908,44.9046,44.8699,44.8769,16800.0
2012-09-11 14:05:00,64.59,64.6,64.53,64.54,31600.0,44.8769,44.8838,44.8352,44.8421,31600.0
2012-09-11 14:10:00,64.54,64.56,64.52,64.52,19400.0,44.8421,44.856,44.8282,44.8282,19400.0
2012-09-11 14:15:00,64.52,64.59,64.52,64.57,25000.0,44.8282,44.8769,44.8282,44.863,25000.0
2012-09-11 14:20:00,64.56,64.62,64.56,64.62,17200.0,44.856,44.8977,44.856,44.8977,17200.0
2012-09-11 14:25:00,64.62,64.63,64.59,64.62,21100.0,44.8977,44.9046,44.8769,44.8977,21100.0
2012-09-11 14:30:00,64.62,64.63,64.58,64.58,17300.0,44.8977,44.9046,44.8699,44.8699,17300.0
2012-09-11 14:35:00,64.59,64.6,64.57,64.6,27000.0,44.8769,44.8838,44.863,44.8838,27000.0
2012-09-11 14:40:00,64.6,64.6,64.57,64.57,70600.0,44.8838,44.8838,44.863,44.863,70600.0
2012-09-11 14:45:00,64.58,64.59,64.42,64.43,49300.0,44.8699,44.8769,44.7587,44.7657,49300.0
2012-09-11 14:50:00,64.42,64.47,64.42,64.44,45900.0,44.7587,44.7935,44.7587,44.7726,45900.0
2012-09-11 14:55:00,64.43,64.45,64.41,64.44,104500.0,44.7657,44.7796,44.7518,44.7726,104500.0
2012-09-11 15:00:00,64.43,64.44,64.4,64.42,37400.0,44.7657,44.7726,44.7448,44.7587,37400.0
2012-09-11 15:05:00,64.41,64.46,64.41,64.41,118600.0,44.7518,44.7865,44.7518,44.7518,118600.0
2012-09-11 15:10:00,64.42,64.43,64.4,64.42,32700.0,44.7587,44.7657,44.7448,44.7587,32700.0
2012-09-11 15:15:00,64.42,64.43,64.38,64.39,83600.0,44.7587,44.7657,44.7309,44.7379,83600.0
2012-09-11 15:20:00,64.38,64.39,64.33,64.33,64300.0,44.7309,44.7379,44.6962,44.6962,64300.0
2012-09-11 15:25:00,64.33,64.42,64.33,64.42,39400.0,44.6962,44.7587,44.6962,44.7587,39400.0
2012-09-11 15:30:00,64.41,64.46,64.41,64.45,44300.0,44.7518,44.7865,44.7518,44.7796,44300.0
2012-09-11 15:35:00,64.45,64.46,64.43,64.44,21400.0,44.7796,44.7865,44.7657,44.7726,21400.0
2012-09-11 15:40:00,64.43,64.46,64.43,64.45,41800.0,44.7657,44.7865,44.7657,44.7796,41800.0
2012-09-11 15:45:00,64.45,64.47,64.4,64.44,59500.0,44.7796,44.7935,44.7448,44.7726,59500.0
2012-09-11 15:50:00,64.45,64.48,64.43,64.48,54400.0,44.7796,44.8004,44.7657,44.8004,54400.0
2012-09-11 15:55:00,64.47,64.49,64.46,64.47,94400.0,44.7935,44.8074,44.7865,44.7935,94400.0
2012-09-12 09:30:00,64.5,64.84,64.44,64.47,46400.0,44.8143,45.0506,44.7726,44.7935,46400.0
2012-09-12 09:35:00,64.44,64.72,64.43,64.5,44500.0,44.7726,44.9672,44.7657,44.8143,44500.0
2012-09-12 09:40:00,64.5,64.55,64.33,64.4,42800.0,44.8143,44.8491,44.6962,44.7448,42800.0
2012-09-12 09:45:00,64.4,64.65,64.4,64.64,70100.0,44.7448,44.9185,44.7448,44.9116,70100.0
2012-09-12 09:50:00,64.64,64.64,64.58,64.58,37800.0,44.9116,44.9116,44.8699,44.8699,37800.0
2012-09-12 09:55:00,64.59,64.6,64.49,64.5,17700.0,44.8769,44.8838,44.8074,44.8143,17700.0
2012-09-12 10:00:00,64.5,64.57,64.43,64.57,22000.0,44.8143,44.863,44.7657,44.863,22000.0
2012-09-12 10:05:00,64.57,64.62,64.53,64.62,23500.0,44.863,44.8977,44.8352,44.8977,23500.0
2012-09-12 10:10:00,64.62,64.62,64.58,64.6,26900.0,44.8977,44.8977,44.8699,44.8838,26900.0
2012-09-12 10:15:00,64.59,64.6,64.56,64.56,18800.0,44.8769,44.8838,44.856,44.856,18800.0
2012-09-12 10:20:00,64.56,64.6,64.54,64.58,96500.0,44.856,44.8838,44.8421,44.8699,96500.0
2012-09-12 10:25:00,64.58,64.58,64.4,64.43,44300.0,44.8699,44.8699,44.7448,44.7657,44300.0
2012-09-12 10:30:00,64.42,64.53,64.4,64.47,32500.0,44.7587,44.8352,44.7448,44.7935,32500.0
2012-09-12 10:35:00,64.48,64.48,64.4,64.4,45300.0,44.8004,44.8004,44.7448,44.7448,45300.0
2012-09-12 10:40:00,64.41,64.43,64.36,64.37,56900.0,44.7518,44.7657,44.7171,44.724,56900.0
2012-09-12 10:45:00,64.36,64.37,64.19,64.23,113400.0,44.7171,44.724,44.5989,44.6267,113400.0
2012-09-12 10:50:00,64.23,64.24,64.15,64.17,63700.0,44.6267,44.6337,44.5711,44.585,63700.0
2012-09-12 10:55:00,64.19,64.28,64.13,64.28,55100.0,44.5989,44.6615,44.5573,44.6615,55100.0
2012-09-12 11:00:00,64.28,64.31,64.26,64.26,24600.0,44.6615,44.6823,44.6476,44.6476,24600.0
2012-09-12 11:05:00,64.26,64.35,64.26,64.35,27000.0,44.6476,44.7101,44.6476,44.7101,27000.0
2012-09-12 11:10:00,64.36,64.4,64.34,64.38,20400.0,44.7171,44.7448,44.7032,44.7309,20400.0
2012-09-12 11:15:00,64.38,64.46,64.36,64.45,45300.0,44.7309,44.7865,44.7171,44.7796,45300.0
2012-09-12 11:20:00,64.45,64.47,64.43,64.44,25300.0,44.7796,44.7935,44.7657,44.7726,25300.0
2012-09-12 11:25:00,64.45,64.45,64.37,64.4,19400.0,44.7796,44.7796,44.724,44.7448,19400.0
2012-09-12 11:30:00,64.42,64.42,64.33,64.34,33500.0,44.7587,44.7587,44.6962,44.7032,33500.0
2012-09-12 11:35:00,64.35,64.35,64.27,64.28,14300.0,44.7101,44.7101,44.6545,44.6615,14300.0
2012-09-12 11:40:00,64.27,64.3,64.23,64.24,30300.0,44.6545,44.6754,44.6267,44.6337,30300.0
2012-09-12 11:45:00,64.25,64.31,64.24,64.3,37400.0,44.6406,44.6823,44.6337,44.6754,37400.0
2012-09-12 11:50:00,64.29,64.32,64.29,64.3,9200.0,44.6684,44.6893,44.6684,44.6754,9200.0
2012-09-12 11:55:00,64.3,64.36,64.28,64.28,69500.0,44.6754,44.7171,44.6615,44.6615,69500.0
2012-09-12 12:00:00,64.28,64.3,64.27,64.3,19100.0,44.6615,44.6754,44.6545,44.6754,19100.0
2012-09-12 12:05:00,64.29,64.33,64.27,64.32,16800.0,44.6684,44.6962,44.6545,44.6893,16800.0
2012-09-12 12:10:00,64.33,64.33,64.27,64.28,26000.0,44.6962,44.6962,44.6545,44.6615,26000.0
2012-09-12 12:15:00,64.27,64.29,64.25,64.26,26500.0,44.6545,44.6684,44.6406,44.6476,26500.0
2012-09-12 12:20:00,64.25,64.28,64.24,64.28,24100.0,44.6406,44.6615,44.6337,44.6615,24100.0
2012-09-12 12:25:00,64.29,64.33,64.29,64.3,14000.0,44.6684,44.6962,44.6684,44.6754,14000.0
2012-09-12 12:30:00,64.29,64.31,64.28,64.29,14500.0,44.6684,44.6823,44.6615,44.6684,14500.0
2012-09-12 12:35:00,64.29,64.3,64.26,64.26,5000.0,44.6684,44.6754,44.6476,44.6476,5000.0
2012-09-12 12:40:00,64.26,64.26,64.25,64.25,8600.0,44.6476,44.6476,44.6406,44.6406,8600.0
2012-09-12 12:45:00,64.26,64.27,64.24,64.26,15700.0,44.6476,44.6545,44.6337,44.6476,15700.0
2012-09-12 12:50:00,64.26,64.32,64.25,64.32,18900.0,44.6476,44.6893,44.6406,44.6893,18900.0
2012-09-12 12:55:00,64.32,64.35,64.32,64.33,11600.0,44.6893,44.7101,44.6893,44.6962,11600.0
2012-09-12 13:00:00,64.32,64.34,64.3,64.3,21400.0,44.6893,44.7032,44.6754,44.6754,21400.0
2012-09-12 13:05:00,64.3,64.36,64.29,64.33,24000.0,44.6754,44.7171,44.6684,44.6962,24000.0
2012-09-12 13:10:00,64.33,64.36,64.32,64.33,17300.0,44.6962,44.7171,44.6893,44.6962,17300.0
2012-09-12 13:15:00,64.34,64.36,64.32,64.33,8600.0,44.7032,44.7171,44.6893,44.6962,8600.0
2012-09-12 13:20:00,64.32,64.36,64.32,64.35,8800.0,44.6893,44.7171,44.6893,44.7101,8800.0
2012-09-12 13:25:00,64.34,64.41,64.34,64.35,19100.0,44.7032,44.7518,44.7032,44.7101,19100.0
2012-09-12 13:30:00,64.37,64.37,64.34,64.36,15400.0,44.724,44.724,44.7032,44.7171,15400.0
2012-09-12 13:35:00,64.36,64.37,64.33,64.33,9700.0,44.7171,44.724,44.6962,44.6962,9700.0
2012-09-12 13:40:00,64.34,64.36,64.32,64.32,13400.0,44.7032,44.7171,44.6893,44.6893,13400.0
2012-09-12 13:45:00,64.32,64.33,64.31,64.31,12500.0,44.6893,44.6962,44.6823,44.6823,12500.0
2012-09-12 13:50:00,64.3,64.32,64.3,64.32,13900.0,44.6754,44.6893,44.6754,44.6893,13900.0
2012-09-12 13:55:00,64.31,64.34,64.3,64.34,21400.0,44.6823,44.7032,44.6754,44.7032,21400.0
2012-09-12 14:00:00,64.34,64.4,64.33,64.38,18200.0,44.7032,44.7448,44.6962,44.7309,18200.0
2012-09-12 14:05:00,64.38,64.39,64.34,64.35,18200.0,44.7309,44.7379,44.7032,44.7101,18200.0
2012-09-12 14:10:00,64.34,64.42,64.34,64.39,25800.0,44.7032,44.7587,44.7032,44.7379,25800.0
2012-09-12 14:15:00,64.39,64.4,64.33,64.33,10000.0,44.7379,44.7448,44.6962,44.6962,10000.0
2012-09-12 14:20:00,64.33,64.33,64.3,64.3,12200.0,44.6962,44.6962,44.6754,44.6754,12200.0
2012-09-12 14:25:00,64.3,64.34,64.29,64.29,13000.0,44.6754,44.7032,44.6684,44.6684,13000.0
2012-09-12 14:30:00,64.3,64.33,64.3,64.31,10200.0,44.6754,44.6962,44.6754,44.6823,10200.0
2012-09-12 14:35:00,64.3,64.3,64.23,64.26,19100.0,44.6754,44.6754,44.6267,44.6476,19100.0
2012-09-12 14:40:00,64.26,64.27,64.23,64.24,10400.0,44.6476,44.6545,44.6267,44.6337,10400.0
2012-09-12 14:45:00,64.25,64.31,64.22,64.22,15600.0,44.6406,44.6823,44.6198,44.6198,15600.0
2012-09-12 14:50:00,64.23,64.27,64.23,64.26,18800.0,44.6267,44.6545,44.6267,44.6476,18800.0
2012-09-12 14:55:00,64.26,64.26,64.23,64.24,44700.0,44.6476,44.6476,44.6267,44.6337,44700.0
2012-09-12 15:00:00,64.24,64.24,64.2,64.23,28700.0,44.6337,44.6337,44.6059,44.6267,28700.0
2012-09-12 15:05:00,64.22,64.23,64.19,64.21,12100.0,44.6198,44.6267,44.5989,44.6128,12100.0
2012-09-12 15:10:00,64.2,64.21,64.19,64.2,15500.0,44.6059,44.6128,44.5989,44.6059,15500.0
2012-09-12 15:15:00,64.19,64.24,64.19,64.24,11900.0,44.5989,44.6337,44.5989,44.6337,11900.0
2012-09-12 15:20:00,64.23,64.26,64.22,64.26,24400.0,44.6267,44.6476,44.6198,44.6476,24400.0
2012-09-12 15:25:00,64.26,64.31,64.25,64.28,25000.0,44.6476,44.6823,44.6406,44.6615,25000.0
2012-09-12 15:30:00,64.28,64.32,64.25,64.28,30300.0,44.6615,44.6893,44.6406,44.6615,30300.0
2012-09-12 15:35:00,64.29,64.34,64.28,64.33,35800.0,44.6684,44.7032,44.6615,44.6962,35800.0
2012-09-12 15:40:00,64.34,64.36,64.32,64.33,23100.0,44.7032,44.7171,44.6893,44.6962,23100.0
2012-09-12 15:45:00,64.32,64.34,64.31,64.34,49600.0,44.6893,44.7032,44.6823,44.7032,49600.0
2012-09-12 15:50:00,64.33,64.35,64.32,64.33,39000.0,44.6962,44.7101,44.6893,44.6962,39000.0
2012-09-12 15:55:00,64.32,64.38,64.32,64.38,65500.0,44.6893,44.7309,44.6893,44.7309,65500.0
2012-09-13 09:30:00,64.2,64.65,64.2,64.56,34800.0,44.6059,44.9185,44.6059,44.856,34800.0
2012-09-13 09:35:00,64.56,64.69,64.4,64.65,34000.0,44.856,44.9463,44.7448,44.9185,34000.0
2012-09-13 09:40:00,64.66,64.67,64.37,64.39,33000.0,44.9255,44.9324,44.724,44.7379,33000.0
2012-09-13 09:45:00,64.37,64.44,64.32,64.37,24600.0,44.724,44.7726,44.6893,44.724,24600.0
2012-09-13 09:50:00,64.37,64.41,64.3,64.31,23500.0,44.724,44.7518,44.6754,44.6823,23500.0
2012-09-13 09:55:00,64.32,64.32,64.25,64.27,30800.0,44.6893,44.6893,44.6406,44.6545,30800.0
2012-09-13 10:00:00,64.26,64.3,64.26,64.3,19200.0,44.6476,44.6754,44.6476,44.6754,19200.0
2012-09-13 10:05:00,64.29,64.33,64.25,64.31,16500.0,44.6684,44.6962,44.6406,44.6823,16500.0
2012-09-13 10:10:00,64.3,64.31,64.25,64.25,23500.0,44.6754,44.6823,44.6406,44.6406,23500.0
2012-09-13 10:15:00,64.25,64.26,64.15,64.26,39400.0,44.6406,44.6476,44.5711,44.6476,39400.0
2012-09-13 10:20:00,64.25,64.27,64.23,64.26,10700.0,44.6406,44.6545,44.6267,44.6476,10700.0
2012-09-13 10:25:00,64.27,64.29,64.25,64.26,7300.0,44.6545,44.6684,44.6406,44.6476,7300.0
2012-09-13 10:30:00,64.27,64.31,64.23,64.26,13900.0,44.6545,44.6823,44.6267,44.6476,13900.0
2012-09-13 10:35:00,64.27,64.3,64.25,64.28,17700.0,44.6545,44.6754,44.6406,44.6615,17700.0
2012-09-13 10:40:00,64.29,64.3,64.24,64.25,10400.0,44.6684,44.6754,44.6337,44.6406,10400.0
2012-09-13 10:45:00,64.24,64.33,64.23,64.33,35800.0,44.6337,44.6962,44.6267,44.6962,35800.0
2012-09-13 10:50:00,64.31,64.32,64.29,64.31,9200.0,44.6823,44.6893,44.6684,44.6823,9200.0
2012-09-13 10:55:00,64.29,64.33,64.28,64.33,9500.0,44.6684,44.6962,44.6615,44.6962,9500.0
2012-09-13 11:00:00,64.32,64.33,64.3,64.32,6000.0,44.6893,44.6962,44.6754,44.6893,6000.0
2012-09-13 11:05:00,64.3,64.33,64.28,64.33,18100.0,44.6754,44.6962,44.6615,44.6962,18100.0
2012-09-13 11:10:00,64.33,64.37,64.32,64.36,26500.0,44.6962,44.724,44.6893,44.7171,26500.0
2012-09-13 11:15:00,64.36,64.4,64.34,64.39,14600.0,44.7171,44.7448,44.7032,44.7379,14600.0
2012-09-13 11:20:00,64.38,64.39,64.35,64.36,9100.0,44.7309,44.7379,44.7101,44.7171,9100.0
2012-09-13 11:25:00,64.36,64.38,64.36,64.37,10800.0,44.7171,44.7309,44.7171,44.724,10800.0
2012-09-13 11:30:00,64.37,64.37,64.33,64.34,20400.0,44.724,44.724,44.6962,44.7032,20400.0
2012-09-13 11:35:00,64.33,64.36,64.31,64.32,12600.0,44.6962,44.7171,44.6823,44.6893,12600.0
2012-09-13 11:40:00,64.32,64.35,64.31,64.35,6000.0,44.6893,44.7101,44.6823,44.7101,6000.0
2012-09-13 11:45:00,64.34,64.35,64.31,64.31,21800.0,44.7032,44.7101,44.6823,44.6823,21800.0
2012-09-13 11:50:00,64.31,64.31,64.23,64.23,21300.0,44.6823,44.6823,44.6267,44.6267,21300.0
2012-09-13 11:55:00,64.24,64.27,64.24,64.26,5200.0,44.6337,44.6545,44.6337,44.6476,5200.0
2012-09-13 12:00:00,64.27,64.27,64.24,64.24,7400.0,44.6545,44.6545,44.6337,44.6337,7400.0
2012-09-13 12:05:00,64.24,64.26,64.23,64.24,6700.0,44.6337,44.6476,44.6267,44.6337,6700.0
2012-09-13 12:10:00,64.25,64.28,64.24,64.25,7800.0,44.6406,44.6615,44.6337,44.6406,7800.0
2012-09-13 12:15:00,64.25,64.28,64.23,64.25,8700.0,44.6406,44.6615,44.6267,44.6406,8700.0
2012-09-13 12:20:00,64.25,64.31,64.25,64.29,7600.0,44.6406,44.6823,44.6406,44.6684,7600.0
2012-09-13 12:25:00,64.29,64.33,64.28,64.33,9200.0,44.6684,44.6962,44.6615,44.6962,9200.0
2012-09-13 12:30:00,64.33,64.66,64.24,64.53,67700.0,44.6962,44.9255,44.6337,44.8352,67700.0
2012-09-13 12:35:00,64.53,64.53,64.3,64.48,43300.0,44.8352,44.8352,44.6754,44.8004,43300.0
2012-09-13 12:40:00,64.48,64.68,64.45,64.52,40000.0,44.8004,44.9394,44.7796,44.8282,40000.0
2012-09-13 12:45:00,64.54,64.64,64.52,64.61,35500.0,44.8421,44.9116,44.8282,44.8908,35500.0
2012-09-13 12:50:00,64.61,64.65,64.6,64.63,18700.0,44.8908,44.9185,44.8838,44.9046,18700.0
2012-09-13 12:55:00,64.64,64.8,64.64,64.77,30800.0,44.9116,45.0228,44.9116,45.0019,30800.0
2012-09-13 13:00:00,64.78,64.86,64.75,64.76,45800.0,45.0089,45.0645,44.988,44.995,45800.0
2012-09-13 13:05:00,64.76,64.83,64.68,64.7,93500.0,44.995,45.0436,44.9394,44.9533,93500.0
2012-09-13 13:10:00,64.69,64.73,64.62,64.63,20100.0,44.9463,44.9741,44.8977,44.9046,20100.0
2012-09-13 13:15:00,64.63,64.67,64.6,64.64,24100.0,44.9046,44.9324,44.8838,44.9116,24100.0
2012-09-13 13:20:00,64.63,64.77,64.62,64.76,44000.0,44.9046,45.0019,44.8977,44.995,44000.0
2012-09-13 13:25:00,64.75,64.84,64.74,64.81,26000.0,44.988,45.0506,44.9811,45.0297,26000.0
2012-09-13 13:30:00,64.83,64.94,64.82,64.9,46700.0,45.0436,45.12,45.0367,45.0922,46700.0
2012-09-13 13:35:00,64.89,64.92,64.84,64.89,14500.0,45.0853,45.1061,45.0506,45.0853,14500.0
2012-09-13 13:40:00,64.88,64.91,64.85,64.89,21800.0,45.0783,45.0992,45.0575,45.0853,21800.0
2012-09-13 13:45:00,64.89,64.9,64.86,64.88,23000.0,45.0853,45.0922,45.0645,45.0783,23000.0
2012-09-13 13:50:00,64.88,64.92,64.86,64.9,18600.0,45.0783,45.1061,45.0645,45.0922,18600.0
2012-09-13 13:55:00,64.89,64.91,64.89,64.89,19200.0,45.0853,45.0992,45.0853,45.0853,19200.0
2012-09-13 14:00:00,64.89,64.93,64.85,64.93,50800.0,45.0853,45.1131,45.0575,45.1131,50800.0
2012-09-13 14:05:00,64.93,64.94,64.85,64.86,32000.0,45.1131,45.12,45.0575,45.0645,32000.0
2012-09-13 14:10:00,64.86,64.92,64.85,64.91,31700.0,45.0645,45.1061,45.0575,45.0992,31700.0
2012-09-13 14:15:00,64.92,64.92,64.83,64.85,25500.0,45.1061,45.1061,45.0436,45.0575,25500.0
2012-09-13 14:20:00,64.86,64.87,64.8,64.86,67800.0,45.0645,45.0714,45.0228,45.0645,67800.0
2012-09-13 14:25:00,64.86,64.99,64.86,64.96,58400.0,45.0645,45.1548,45.0645,45.1339,58400.0
2012-09-13 14:30:00,64.96,64.96,64.92,64.94,28300.0,45.1339,45.1339,45.1061,45.12,28300.0
2012-09-13 14:35:00,64.95,64.99,64.95,64.97,30800.0,45.127,45.1548,45.127,45.1409,30800.0
2012-09-13 14:40:00,64.98,64.99,64.95,64.97,18200.0,45.1478,45.1548,45.127,45.1409,18200.0
2012-09-13 14:45:00,64.98,64.99,64.95,64.99,36100.0,45.1478,45.1548,45.127,45.1548,36100.0
2012-09-13 14:50:00,64.99,64.99,64.95,64.98,23200.0,45.1548,45.1548,45.127,45.1478,23200.0
2012-09-13 14:55:00,64.97,64.97,64.89,64.97,50700.0,45.1409,45.1409,45.0853,45.1409,50700.0
2012-09-13 15:00:00,64.97,64.97,64.94,64.95,33400.0,45.1409,45.1409,45.12,45.127,33400.0
2012-09-13 15:05:00,64.95,64.99,64.95,64.96,37300.0,45.127,45.1548,45.127,45.1339,37300.0
2012-09-13 15:10:00,64.96,64.99,64.96,64.98,37900.0,45.1339,45.1548,45.1339,45.1478,37900.0
2012-09-13 15:15:00,64.98,64.98,64.95,64.95,21400.0,45.1478,45.1478,45.127,45.127,21400.0
2012-09-13 15:20:00,64.95,64.97,64.93,64.96,36000.0,45.127,45.1409,45.1131,45.1339,36000.0
2012-09-13 15:25:00,64.96,64.98,64.95,64.95,26100.0,45.1339,45.1478,45.127,45.127,26100.0
2012-09-13 15:30:00,64.96,64.99,64.95,64.97,50400.0,45.1339,45.1548,45.127,45.1409,50400.0
2012-09-13 15:35:00,64.97,65.0,64.97,65.0,59800.0,45.1409,45.1617,45.1409,45.1617,59800.0
2012-09-13 15:40:00,64.99,65.1,64.99,65.06,219100.0,45.1548,45.2312,45.1548,45.2034,219100.0
2012-09-13 15:45:00,65.07,65.1,65.03,65.04,86900.0,45.2104,45.2312,45.1826,45.1895,86900.0
2012-09-13 15:50:00,65.03,65.06,65.0,65.0,60700.0,45.1826,45.2034,45.1617,45.1617,60700.0
2012-09-13 15:55:00,65.01,65.06,64.97,65.06,155800.0,45.1687,45.2034,45.1409,45.2034,155800.0
2012-09-14 09:30:00,65.09,65.09,64.5,64.69,115500.0,45.2243,45.2243,44.8143,44.9463,115500.0
2012-09-14 09:35:00,64.7,64.76,64.5,64.55,54300.0,44.9533,44.995,44.8143,44.8491,54300.0
2012-09-14 09:40:00,64.56,64.83,64.55,64.77,55300.0,44.856,45.0436,44.8491,45.0019,55300.0
2012-09-14 09:45:00,64.76,64.8,64.54,64.66,84200.0,44.995,45.0228,44.8421,44.9255,84200.0
2012-09-14 09:50:00,64.66,64.74,64.59,64.74,56500.0,44.9255,44.9811,44.8769,44.9811,56500.0
2012-09-14 09:55:00,64.73,64.82,64.68,64.75,42400.0,44.9741,45.0367,44.9394,44.988,42400.0
2012-09-14 10:00:00,64.75,65.05,64.75,65.01,123700.0,44.988,45.1965,44.988,45.1687,123700.0
2012-09-14 10:05:00,65.0,65.09,64.88,64.93,111100.0,45.1617,45.2243,45.0783,45.1131,111100.0
2012-09-14 10:10:00,64.93,65.06,64.89,64.98,87700.0,45.1131,45.2034,45.0853,45.1478,87700.0
2012-09-14 10:15:00,65.0,65.03,64.93,64.97,48700.0,45.1617,45.1826,45.1131,45.1409,48700.0
2012-09-14 10:20:00,64.95,64.97,64.86,64.87,66700.0,45.127,45.1409,45.0645,45.0714,66700.0
2012-09-14 10:25:00,64.85,64.91,64.78,64.8,62500.0,45.0575,45.0992,45.0089,45.0228,62500.0
2012-09-14 10:30:00,64.81,64.93,64.8,64.85,44800.0,45.0297,45.1131,45.0228,45.0575,44800.0
2012-09-14 10:35:00,64.85,64.87,64.82,64.84,15100.0,45.0575,45.0714,45.0367,45.0506,15100.0
2012-09-14 10:40:00,64.83,64.87,64.73,64.73,37200.0,45.0436,45.0714,44.9741,44.9741,37200.0
2012-09-14 10:45:00,64.73,64.75,64.68,64.72,22200.0,44.9741,44.988,44.9394,44.9672,22200.0
2012-09-14 10:50:00,64.74,64.75,64.7,64.73,19100.0,44.9811,44.988,44.9533,44.9741,19100.0
2012-09-14 10:55:00,64.73,64.75,64.69,64.7,26600.0,44.9741,44.988,44.9463,44.9533,26600.0
2012-09-14 11:00:00,64.7,64.72,64.67,64.7,40400.0,44.9533,44.9672,44.9324,44.9533,40400.0
2012-09-14 11:05:00,64.7,64.71,64.65,64.67,32300.0,44.9533,44.9602,44.9185,44.9324,32300.0
2012-09-14 11:10:00,64.67,64.73,64.65,64.66,41200.0,44.9324,44.9741,44.9185,44.9255,41200.0
2012-09-14 11:15:00,64.65,64.69,64.65,64.68,53600.0,44.9185,44.9463,44.9185,44.9394,53600.0
2012-09-14 11:20:00,64.69,64.74,64.64,64.72,82100.0,44.9463,44.9811,44.9116,44.9672,82100.0
2012-09-14 11:25:00,64.71,64.73,64.69,64.72,18700.0,44.9602,44.9741,44.9463,44.9672,18700.0
2012-09-14 11:30:00,64.72,64.73,64.67,64.67,27700.0,44.9672,44.9741,44.9324,44.9324,27700.0
2012-09-14 11:35:00,64.67,64.68,64.65,64.65,29600.0,44.9324,44.9394,44.9185,44.9185,29600.0
2012-09-14 11:40:00,64.65,64.67,64.62,64.62,52200.0,44.9185,44.9324,44.8977,44.8977,52200.0
2012-09-14 11:45:00,64.62,64.66,64.62,64.62,36600.0,44.8977,44.9255,44.8977,44.8977,36600.0
2012-09-14 11:50:00,64.62,64.64,64.58,64.58,38500.0,44.8977,44.9116,44.8699,44.8699,38500.0
2012-09-14 11:55:00,64.58,64.62,64.55,64.58,23400.0,44.8699,44.8977,44.8491,44.8699,23400.0
2012-09-14 12:00:00,64.59,64.66,64.58,64.63,28400.0,44.8769,44.9255,44.8699,44.9046,28400.0
2012-09-14 12:05:00,64.62,64.66,64.62,64.65,14800.0,44.8977,44.9255,44.8977,44.9185,14800.0
2012-09-14 12:10:00,64.65,64.7,64.65,64.69,28300.0,44.9185,44.9533,44.9185,44.9463,28300.0
2012-09-14 12:15:00,64.67,64.69,64.66,64.68,24100.0,44.9324,44.9463,44.9255,44.9394,24100.0
2012-09-14 12:20:00,64.67,64.67,64.64,64.64,28600.0,44.9324,44.9324,44.9116,44.9116,28600.0
2012-09-14 12:25:00,64.65,64.65,64.6,64.6,21400.0,44.9185,44.9185,44.8838,44.8838,21400.0
2012-09-14 12:30:00,64.6,64.61,64.58,64.6,18200.0,44.8838,44.8908,44.8699,44.8838,18200.0
2012-09-14 12:35:00,64.61,64.61,64.54,64.55,20400.0,44.8908,44.8908,44.8421,44.8491,20400.0
2012-09-14 12:40:00,64.55,64.64,64.55,64.64,44600.0,44.8491,44.9116,44.8491,44.9116,44600.0
2012-09-14 12:45:00,64.64,64.67,64.63,64.64,59100.0,44.9116,44.9324,44.9046,44.9116,59100.0
2012-09-14 12:50:00,64.63,64.67,64.59,64.65,43500.0,44.9046,44.9324,44.8769,44.9185,43500.0
2012-09-14 12:55:00,64.64,64.64,64.58,64.58,22000.0,44.9116,44.9116,44.8699,44.8699,22000.0
2012-09-14 13:00:00,64.58,64.6,64.53,64.57,49500.0,44.8699,44.8838,44.8352,44.863,49500.0
2012-09-14 13:05:00,64.57,64.58,64.56,64.58,15800.0,44.863,44.8699,44.856,44.8699,15800.0
2012-09-14 13:10:00,64.58,64.61,64.57,64.59,37600.0,44.8699,44.8908,44.863,44.8769,37600.0
2012-09-14 13:15:00,64.57,64.57,64.5,64.5,27700.0,44.863,44.863,44.8143,44.8143,27700.0
2012-09-14 13:20:00,64.5,64.51,64.45,64.47,21600.0,44.8143,44.8213,44.7796,44.7935,21600.0
2012-09-14 13:25:00,64.47,64.48,64.41,64.42,36000.0,44.7935,44.8004,44.7518,44.7587,36000.0
2012-09-14 13:30:00,64.44,64.5,64.44,64.48,29600.0,44.7726,44.8143,44.7726,44.8004,29600.0
2012-09-14 13:35:00,64.47,64.5,64.46,64.48,15700.0,44.7935,44.8143,44.7865,44.8004,15700.0
2012-09-14 13:40:00,64.48,64.5,64.48,64.49,8300.0,44.8004,44.8143,44.8004,44.8074,8300.0
2012-09-14 13:45:00,64.49,64.53,64.48,64.52,29700.0,44.8074,44.8352,44.8004,44.8282,29700.0
2012-09-14 13:50:00,64.51,64.55,64.5,64.5,17400.0,44.8213,44.8491,44.8143,44.8143,17400.0
2012-09-14 13:55:00,64.51,64.55,64.51,64.52,26100.0,44.8213,44.8491,44.8213,44.8282,26100.0
2012-09-14 14:00:00,64.52,64.54,64.5,64.51,22300.0,44.8282,44.8421,44.8143,44.8213,22300.0
2012-09-14 14:05:00,64.52,64.53,64.49,64.53,14700.0,44.8282,44.8352,44.8074,44.8352,14700.0
2012-09-14 14:10:00,64.54,64.55,64.47,64.5,58400.0,44.8421,44.8491,44.7935,44.8143,58400.0
2012-09-14 14:15:00,64.5,64.5,64.46,64.48,19500.0,44.8143,44.8143,44.7865,44.8004,19500.0
2012-09-14 14:20:00,64.49,64.5,64.46,64.46,17600.0,44.8074,44.8143,44.7865,44.7865,17600.0
2012-09-14 14:25:00,64.47,64.49,64.45,64.46,32300.0,44.7935,44.8074,44.7796,44.7865,32300.0
2012-09-14 14:30:00,64.47,64.5,64.43,64.48,22400.0,44.7935,44.8143,44.7657,44.8004,22400.0
2012-09-14 14:35:00,64.48,64.5,64.47,64.47,30600.0,44.8004,44.8143,44.7935,44.7935,30600.0
2012-09-14 14:40:00,64.47,64.47,64.43,64.44,23300.0,44.7935,44.7935,44.7657,44.7726,23300.0
2012-09-14 14:45:00,64.44,64.47,64.43,64.46,39600.0,44.7726,44.7935,44.7657,44.7865,39600.0
2012-09-14 14:50:00,64.46,64.47,64.42,64.43,38200.0,44.7865,44.7935,44.7587,44.7657,38200.0
2012-09-14 14:55:00,64.44,64.5,64.43,64.47,40700.0,44.7726,44.8143,44.7657,44.7935,40700.0
2012-09-14 15:00:00,64.47,64.51,64.47,64.48,54900.0,44.7935,44.8213,44.7935,44.8004,54900.0
2012-09-14 15:05:00,64.48,64.5,64.47,64.48,37400.0,44.8004,44.8143,44.7935,44.8004,37400.0
2012-09-14 15:10:00,64.48,64.48,64.44,64.47,34200.0,44.8004,44.8004,44.7726,44.7935,34200.0
2012-09-14 15:15:00,64.47,64.49,64.43,64.45,48300.0,44.7935,44.8074,44.7657,44.7796,48300.0
2012-09-14 15:20:00,64.44,64.46,64.36,64.36,51600.0,44.7726,44.7865,44.7171,44.7171,51600.0
2012-09-14 15:25:00,64.37,64.4,64.36,64.4,42400.0,44.724,44.7448,44.7171,44.7448,42400.0
2012-09-14 15:30:00,64.4,64.44,64.39,64.44,72200.0,44.7448,44.7726,44.7379,44.7726,72200.0
2012-09-14 15:35:00,64.44,64.51,64.44,64.46,128700.0,44.7726,44.8213,44.7726,44.7865,128700.0
2012-09-14 15:40:00,64.46,64.5,64.45,64.49,77900.0,44.7865,44.8143,44.7796,44.8074,77900.0
2012-09-14 15:45:00,64.49,64.5,64.37,64.43,130800.0,44.8074,44.8143,44.724,44.7657,130800.0
2012-09-14 15:50:00,64.43,64.51,64.43,64.5,131600.0,44.7657,44.8213,44.7657,44.8143,131600.0
2012-09-14 15:55:00,64.5,64.69,64.5,64.68,523800.0,44.8143,44.9463,44.8143,44.9394,523800.0
2012-09-17 09:30:00,64.65,64.75,64.6,64.7,57800.0,44.9185,44.988,44.8838,44.9533,57800.0
2012-09-17 09:35:00,64.69,64.75,64.5,64.5,68600.0,44.9463,44.988,44.8143,44.8143,68600.0
2012-09-17 09:40:00,64.47,64.52,64.36,64.48,28800.0,44.7935,44.8282,44.7171,44.8004,28800.0
2012-09-17 09:45:00,64.48,64.64,64.47,64.61,27600.0,44.8004,44.9116,44.7935,44.8908,27600.0
2012-09-17 09:50:00,64.61,64.7,64.59,64.69,22500.0,44.8908,44.9533,44.8769,44.9463,22500.0
2012-09-17 09:55:00,64.7,64.7,64.63,64.68,47700.0,44.9533,44.9533,44.9046,44.9394,47700.0
2012-09-17 10:00:00,64.67,64.68,64.55,64.59,73700.0,44.9324,44.9394,44.8491,44.8769,73700.0
2012-09-17 10:05:00,64.59,64.62,64.52,64.56,59000.0,44.8769,44.8977,44.8282,44.856,59000.0
2012-09-17 10:10:00,64.55,64.58,64.51,64.52,40200.0,44.8491,44.8699,44.8213,44.8282,40200.0
2012-09-17 10:15:00,64.54,64.57,64.48,64.49,30900.0,44.8421,44.863,44.8004,44.8074,30900.0
2012-09-17 10:20:00,64.49,64.49,64.43,64.45,35500.0,44.8074,44.8074,44.7657,44.7796,35500.0
2012-09-17 10:25:00,64.45,64.46,64.4,64.41,32000.0,44.7796,44.7865,44.7448,44.7518,32000.0
2012-09-17 10:30:00,64.42,64.45,64.41,64.43,22600.0,44.7587,44.7796,44.7518,44.7657,22600.0
2012-09-17 10:35:00,64.43,64.46,64.39,64.4,41100.0,44.7657,44.7865,44.7379,44.7448,41100.0
2012-09-17 10:40:00,64.4,64.45,64.38,64.39,72000.0,44.7448,44.7796,44.7309,44.7379,72000.0
2012-09-17 10:45:00,64.39,64.39,64.31,64.32,35200.0,44.7379,44.7379,44.6823,44.6893,35200.0
2012-09-17 10:50:00,64.32,64.39,64.29,64.33,60500.0,44.6893,44.7379,44.6684,44.6962,60500.0
2012-09-17 10:55:00,64.32,64.34,64.29,64.32,45800.0,44.6893,44.7032,44.6684,44.6893,45800.0
2012-09-17 11:00:00,64.31,64.33,64.29,64.29,35000.0,44.6823,44.6962,44.6684,44.6684,35000.0
2012-09-17 11:05:00,64.29,64.33,64.25,64.26,44900.0,44.6684,44.6962,44.6406,44.6476,44900.0
2012-09-17 11:10:00,64.27,64.36,64.26,64.29,32300.0,44.6545,44.7171,44.6476,44.6684,32300.0
2012-09-17 11:15:00,64.3,64.31,64.25,64.25,33300.0,44.6754,44.6823,44.6406,44.6406,33300.0
2012-09-17 11:20:00,64.27,64.32,64.26,64.3,91800.0,44.6545,44.6893,44.6476,44.6754,91800.0
2012-09-17 11:25:00,64.3,64.31,64.29,64.29,23700.0,44.6754,44.6823,44.6684,44.6684,23700.0
2012-09-17 11:30:00,64.3,64.31,64.28,64.3,29800.0,44.6754,44.6823,44.6615,44.6754,29800.0
2012-09-17 11:35:00,64.3,64.3,64.26,64.26,22300.0,44.6754,44.6754,44.6476,44.6476,22300.0
2012-09-17 11:40:00,64.26,64.27,64.23,64.23,30300.0,44.6476,44.6545,44.6267,44.6267,30300.0
2012-09-17 11:45:00,64.24,64.3,64.23,64.29,28600.0,44.6337,44.6754,44.6267,44.6684,28600.0
2012-09-17 11:50:00,64.29,64.32,64.27,64.28,38000.0,44.6684,44.6893,44.6545,44.6615,38000.0
2012-09-17 11:55:00,64.28,64.28,64.21,64.22,39800.0,44.6615,44.6615,44.6128,44.6198,39800.0
2012-09-17 12:00:00,64.23,64.26,64.2,64.25,34000.0,44.6267,44.6476,44.6059,44.6406,34000.0
2012-09-17 12:05:00,64.24,64.3,64.22,64.3,33400.0,44.6337,44.6754,44.6198,44.6754,33400.0
2012-09-17 12:10:00,64.3,64.3,64.21,64.21,28300.0,44.6754,44.6754,44.6128,44.6128,28300.0
2012-09-17 12:15:00,64.21,64.23,64.2,64.21,21100.0,44.6128,44.6267,44.6059,44.6128,21100.0
2012-09-17 12:20:00,64.2,64.3,64.18,64.28,71500.0,44.6059,44.6754,44.592,44.6615,71500.0
2012-09-17 12:25:00,64.28,64.31,64.28,64.3,14800.0,44.6615,44.6823,44.6615,44.6754,14800.0
2012-09-17 12:30:00,64.3,64.31,64.28,64.29,32900.0,44.6754,44.6823,44.6615,44.6684,32900.0
2012-09-17 12:35:00,64.3,64.31,64.28,64.3,14900.0,44.6754,44.6823,44.6615,44.6754,14900.0
2012-09-17 12:40:00,64.3,64.31,64.26,64.28,29300.0,44.6754,44.6823,44.6476,44.6615,29300.0
2012-09-17 12:45:00,64.28,64.31,64.27,64.3,29700.0,44.6615,44.6823,44.6545,44.6754,29700.0
2012-09-17 12:50:00,64.3,64.32,64.29,64.31,22100.0,44.6754,44.6893,44.6684,44.6823,22100.0
2012-09-17 12:55:00,64.32,64.36,64.31,64.36,23000.0,44.6893,44.7171,44.6823,44.7171,23000.0
2012-09-17 13:00:00,64.36,64.38,64.36,64.36,59000.0,44.7171,44.7309,44.7171,44.7171,59000.0
2012-09-17 13:05:00,64.37,64.37,64.34,64.36,21100.0,44.724,44.724,44.7032,44.7171,21100.0
2012-09-17 13:10:00,64.36,64.42,64.35,64.37,41500.0,44.7171,44.7587,44.7101,44.724,41500.0
2012-09-17 13:15:00,64.37,64.37,64.36,64.36,11200.0,44.724,44.724,44.7171,44.7171,11200.0
2012-09-17 13:20:00,64.37,64.39,64.36,64.37,34300.0,44.724,44.7379,44.7171,44.724,34300.0
2012-09-17 13:25:00,64.37,64.39,64.36,64.37,32600.0,44.724,44.7379,44.7171,44.724,32600.0
2012-09-17 13:30:00,64.38,64.38,64.36,64.37,63100.0,44.7309,44.7309,44.7171,44.724,63100.0
2012-09-17 13:35:00,64.38,64.38,64.34,64.35,68300.0,44.7309,44.7309,44.7032,44.7101,68300.0
2012-09-17 13:40:00,64.36,64.41,64.35,64.41,38700.0,44.7171,44.7518,44.7101,44.7518,38700.0
2012-09-17 13:45:00,64.41,64.42,64.37,64.4,75900.0,44.7518,44.7587,44.724,44.7448,75900.0
2012-09-17 13:50:00,64.39,64.41,64.38,64.4,97600.0,44.7379,44.7518,44.7309,44.7448,97600.0
2012-09-17 13:55:00,64.39,64.41,64.39,64.39,40100.0,44.7379,44.7518,44.7379,44.7379,40100.0
2012-09-17 14:00:00,64.39,64.41,64.37,64.37,41200.0,44.7379,44.7518,44.724,44.724,41200.0
2012-09-17 14:05:00,64.37,64.39,64.36,64.39,33800.0,44.724,44.7379,44.7171,44.7379,33800.0
2012-09-17 14:10:00,64.38,64.4,64.37,64.37,36500.0,44.7309,44.7448,44.724,44.724,36500.0
2012-09-17 14:15:00,64.38,64.4,64.37,64.39,29700.0,44.7309,44.7448,44.724,44.7379,29700.0
2012-09-17 14:20:00,64.39,64.4,64.37,64.39,74300.0,44.7379,44.7448,44.724,44.7379,74300.0
2012-09-17 14:25:00,64.39,64.39,64.37,64.38,69300.0,44.7379,44.7379,44.724,44.7309,69300.0
2012-09-17 14:30:00,64.38,64.39,64.34,64.36,47200.0,44.7309,44.7379,44.7032,44.7171,47200.0
2012-09-17 14:35:00,64.36,64.38,64.35,64.37,86000.0,44.7171,44.7309,44.7101,44.724,86000.0
2012-09-17 14:40:00,64.36,64.37,64.34,64.35,50000.0,44.7171,44.724,44.7032,44.7101,50000.0
2012-09-17 14:45:00,64.35,64.36,64.34,64.35,38900.0,44.7101,44.7171,44.7032,44.7101,38900.0
2012-09-17 14:50:00,64.35,64.36,64.34,64.36,66100.0,44.7101,44.7171,44.7032,44.7171,66100.0
2012-09-17 14:55:00,64.36,64.36,64.34,64.36,37000.0,44.7171,44.7171,44.7032,44.7171,37000.0
2012-09-17 15:00:00,64.36,64.36,64.33,64.33,49500.0,44.7171,44.7171,44.6962,44.6962,49500.0
2012-09-17 15:05:00,64.34,64.35,64.34,64.35,43300.0,44.7032,44.7101,44.7032,44.7101,43300.0
2012-09-17 15:10:00,64.35,64.36,64.32,64.32,52400.0,44.7101,44.7171,44.6893,44.6893,52400.0
2012-09-17 15:15:00,64.33,64.34,64.32,64.34,49000.0,44.6962,44.7032,44.6893,44.7032,49000.0
2012-09-17 15:20:00,64.34,64.34,64.32,64.33,45900.0,44.7032,44.7032,44.6893,44.6962,45900.0
2012-09-17 15:25:00,64.33,64.35,64.31,64.33,64300.0,44.6962,44.7101,44.6823,44.6962,64300.0
2012-09-17 15:30:00,64.33,64.34,64.31,64.32,64300.0,44.6962,44.7032,44.6823,44.6893,64300.0
2012-09-17 15:35:00,64.32,64.35,64.31,64.34,54200.0,44.6893,44.7101,44.6823,44.7032,54200.0
2012-09-17 15:40:00,64.34,64.35,64.33,64.33,78400.0,44.7032,44.7101,44.6962,44.6962,78400.0
2012-09-17 15:45:00,64.33,64.36,64.33,64.33,100900.0,44.6962,44.7171,44.6962,44.6962,100900.0
2012-09-17 15:50:00,64.33,64.38,64.32,64.38,75200.0,44.6962,44.7309,44.6893,44.7309,75200.0
2012-09-17 15:55:00,64.38,64.39,64.34,64.39,184300.0,44.7309,44.7379,44.7032,44.7379,184300.0
2012-09-18 09:30:00,64.25,64.35,64.18,64.23,93200.0,44.6406,44.7101,44.592,44.6267,93200.0
2012-09-18 09:35:00,64.23,64.28,64.21,64.21,51800.0,44.6267,44.6615,44.6128,44.6128,51800.0
2012-09-18 09:40:00,64.21,64.26,64.18,64.22,80400.0,44.6128,44.6476,44.592,44.6198,80400.0
2012-09-18 09:45:00,64.23,64.23,63.99,64.01,76200.0,44.6267,44.6267,44.46,44.4739,76200.0
2012-09-18 09:50:00,64.01,64.18,64.0,64.1,43800.0,44.4739,44.592,44.4669,44.5364,43800.0
2012-09-18 09:55:00,64.1,64.1,64.06,64.07,25900.0,44.5364,44.5364,44.5086,44.5156,25900.0
2012-09-18 10:00:00,64.07,64.17,64.04,64.06,75900.0,44.5156,44.585,44.4947,44.5086,75900.0
2012-09-18 10:05:00,64.05,64.06,63.89,63.89,84000.0,44.5017,44.5086,44.3905,44.3905,84000.0
2012-09-18 10:10:00,63.9,63.9,63.71,63.8,79600.0,44.3974,44.3974,44.2654,44.328,79600.0
2012-09-18 10:15:00,63.81,63.83,63.74,63.74,40800.0,44.3349,44.3488,44.2863,44.2863,40800.0
2012-09-18 10:20:00,63.74,63.83,63.73,63.83,49400.0,44.2863,44.3488,44.2793,44.3488,49400.0
2012-09-18 10:25:00,63.84,63.84,63.78,63.79,37600.0,44.3558,44.3558,44.3141,44.321,37600.0
2012-09-18 10:30:00,63.79,63.84,63.78,63.82,46400.0,44.321,44.3558,44.3141,44.3419,46400.0
2012-09-18 10:35:00,63.83,63.89,63.81,63.82,49500.0,44.3488,44.3905,44.3349,44.3419,49500.0
2012-09-18 10:40:00,63.82,63.82,63.78,63.78,30100.0,44.3419,44.3419,44.3141,44.3141,30100.0
2012-09-18 10:45:00,63.78,63.8,63.76,63.76,28300.0,44.3141,44.328,44.3002,44.3002,28300.0
2012-09-18 10:50:00,63.77,63.79,63.77,63.78,29700.0,44.3071,44.321,44.3071,44.3141,29700.0
2012-09-18 10:55:00,63.79,63.85,63.77,63.84,30200.0,44.321,44.3627,44.3071,44.3558,30200.0
2012-09-18 11:00:00,63.85,63.91,63.84,63.91,41700.0,44.3627,44.4044,44.3558,44.4044,41700.0
2012-09-18 11:05:00,63.91,63.93,63.89,63.93,39000.0,44.4044,44.4183,44.3905,44.4183,39000.0
2012-09-18 11:10:00,63.93,63.96,63.92,63.96,37200.0,44.4183,44.4391,44.4113,44.4391,37200.0
2012-09-18 11:15:00,63.95,63.96,63.87,63.88,69000.0,44.4322,44.4391,44.3766,44.3836,69000.0
2012-09-18 11:20:00,63.89,63.95,63.89,63.94,16100.0,44.3905,44.4322,44.3905,44.4252,16100.0
2012-09-18 11:25:00,63.95,63.96,63.86,63.86,52100.0,44.4322,44.4391,44.3697,44.3697,52100.0
2012-09-18 11:30:00,63.86,63.93,63.86,63.91,48600.0,44.3697,44.4183,44.3697,44.4044,48600.0
2012-09-18 11:35:00,63.91,63.98,63.91,63.98,75200.0,44.4044,44.453,44.4044,44.453,75200.0
2012-09-18 11:40:00,63.97,64.03,63.97,64.03,34700.0,44.4461,44.4878,44.4461,44.4878,34700.0
2012-09-18 11:45:00,64.02,64.04,63.97,64.03,32900.0,44.4808,44.4947,44.4461,44.4878,32900.0
2012-09-18 11:50:00,64.04,64.08,64.03,64.07,31600.0,44.4947,44.5225,44.4878,44.5156,31600.0
2012-09-18 11:55:00,64.06,64.07,63.99,63.99,50100.0,44.5086,44.5156,44.46,44.46,50100.0
2012-09-18 12:00:00,63.99,64.02,63.98,63.99,53700.0,44.46,44.4808,44.453,44.46,53700.0
2012-09-18 12:05:00,63.99,64.0,63.97,63.99,41200.0,44.46,44.4669,44.4461,44.46,41200.0
2012-09-18 12:10:00,63.98,64.02,63.97,64.01,39500.0,44.453,44.4808,44.4461,44.4739,39500.0
2012-09-18 12:15:00,64.02,64.04,63.99,64.0,39400.0,44.4808,44.4947,44.46,44.4669,39400.0
2012-09-18 12:20:00,64.01,64.01,63.96,63.99,34300.0,44.4739,44.4739,44.4391,44.46,34300.0
2012-09-18 12:25:00,63.99,64.01,63.96,64.0,29700.0,44.46,44.4739,44.4391,44.4669,29700.0
2012-09-18 12:30:00,64.0,64.0,63.98,64.0,22700.0,44.4669,44.4669,44.453,44.4669,22700.0
2012-09-18 12:35:00,64.0,64.07,63.97,63.99,214300.0,44.4669,44.5156,44.4461,44.46,214300.0
2012-09-18 12:40:00,64.01,64.07,64.01,64.07,10200.0,44.4739,44.5156,44.4739,44.5156,10200.0
2012-09-18 12:45:00,64.07,64.08,64.06,64.08,17300.0,44.5156,44.5225,44.5086,44.5225,17300.0
2012-09-18 12:50:00,64.08,64.12,64.06,64.09,28700.0,44.5225,44.5503,44.5086,44.5295,28700.0
2012-09-18 12:55:00,64.1,64.1,64.03,64.06,30900.0,44.5364,44.5364,44.4878,44.5086,30900.0
2012-09-18 13:00:00,64.07,64.09,64.03,64.06,35900.0,44.5156,44.5295,44.4878,44.5086,35900.0
2012-09-18 13:05:00,64.06,64.06,64.02,64.05,41300.0,44.5086,44.5086,44.4808,44.5017,41300.0
2012-09-18 13:10:00,64.05,64.11,64.04,64.11,9000.0,44.5017,44.5434,44.4947,44.5434,9000.0
2012-09-18 13:15:00,64.12,64.15,64.12,64.15,31200.0,44.5503,44.5711,44.5503,44.5711,31200.0
2012-09-18 13:20:00,64.14,64.15,64.14,64.14,24900.0,44.5642,44.5711,44.5642,44.5642,24900.0
2012-09-18 13:25:00,64.14,64.21,64.14,64.2,47300.0,44.5642,44.6128,44.5642,44.6059,47300.0
2012-09-18 13:30:00,64.2,64.21,64.17,64.17,36100.0,44.6059,44.6128,44.585,44.585,36100.0
2012-09-18 13:35:00,64.17,64.18,64.13,64.13,26400.0,44.585,44.592,44.5573,44.5573,26400.0
2012-09-18 13:40:00,64.13,64.15,64.13,64.13,13600.0,44.5573,44.5711,44.5573,44.5573,13600.0
2012-09-18 13:45:00,64.13,64.15,64.13,64.14,7200.0,44.5573,44.5711,44.5573,44.5642,7200.0
2012-09-18 13:50:00,64.14,64.15,64.14,64.14,10300.0,44.5642,44.5711,44.5642,44.5642,10300.0
2012-09-18 13:55:00,64.14,64.15,64.13,64.14,11500.0,44.5642,44.5711,44.5573,44.5642,11500.0
2012-09-18 14:00:00,64.14,64.15,64.08,64.09,20400.0,44.5642,44.5711,44.5225,44.5295,20400.0
2012-09-18 14:05:00,64.09,64.09,64.07,64.08,8300.0,44.5295,44.5295,44.5156,44.5225,8300.0
2012-09-18 14:10:00,64.09,64.09,64.07,64.09,18300.0,44.5295,44.5295,44.5156,44.5295,18300.0
2012-09-18 14:15:00,64.09,64.09,64.08,64.08,63900.0,44.5295,44.5295,44.5225,44.5225,63900.0
2012-09-18 14:20:00,64.09,64.11,64.08,64.11,15600.0,44.5295,44.5434,44.5225,44.5434,15600.0
2012-09-18 14:25:00,64.11,64.11,64.1,64.11,11500.0,44.5434,44.5434,44.5364,44.5434,11500.0
2012-09-18 14:30:00,64.11,64.11,64.1,64.11,16600.0,44.5434,44.5434,44.5364,44.5434,16600.0
2012-09-18 14:35:00,64.11,64.13,64.09,64.1,104800.0,44.5434,44.5573,44.5295,44.5364,104800.0
2012-09-18 14:40:00,64.1,64.1,64.08,64.09,106300.0,44.5364,44.5364,44.5225,44.5295,106300.0
2012-09-18 14:45:00,64.09,64.11,64.06,64.11,210400.0,44.5295,44.5434,44.5086,44.5434,210400.0
2012-09-18 14:50:00,64.11,64.11,64.08,64.09,17500.0,44.5434,44.5434,44.5225,44.5295,17500.0
2012-09-18 14:55:00,64.09,64.11,64.08,64.1,15600.0,44.5295,44.5434,44.5225,44.5364,15600.0
2012-09-18 15:00:00,64.1,64.13,64.08,64.13,20400.0,44.5364,44.5573,44.5225,44.5573,20400.0
2012-09-18 15:05:00,64.13,64.17,64.12,64.16,24300.0,44.5573,44.585,44.5503,44.5781,24300.0
2012-09-18 15:10:00,64.16,64.18,64.12,64.18,46200.0,44.5781,44.592,44.5503,44.592,46200.0
2012-09-18 15:15:00,64.19,64.19,64.14,64.17,96600.0,44.5989,44.5989,44.5642,44.585,96600.0
2012-09-18 15:20:00,64.17,64.19,64.16,64.18,8300.0,44.585,44.5989,44.5781,44.592,8300.0
2012-09-18 15:25:00,64.18,64.18,64.17,64.18,36000.0,44.592,44.592,44.585,44.592,36000.0
2012-09-18 15:30:00,64.18,64.2,64.17,64.19,22600.0,44.592,44.6059,44.585,44.5989,22600.0
2012-09-18 15:35:00,64.18,64.21,64.17,64.21,31000.0,44.592,44.6128,44.585,44.6128,31000.0
2012-09-18 15:40:00,64.21,64.24,64.16,64.16,59600.0,44.6128,44.6337,44.5781,44.5781,59600.0
2012-09-18 15:45:00,64.17,64.21,64.16,64.19,46800.0,44.585,44.6128,44.5781,44.5989,46800.0
2012-09-18 15:50:00,64.2,64.23,64.19,64.22,62900.0,44.6059,44.6267,44.5989,44.6198,62900.0
2012-09-18 15:55:00,64.22,64.27,64.21,64.27,133500.0,44.6198,44.6545,44.6128,44.6545,133500.0
2012-09-19 09:30:00,64.34,64.47,64.29,64.47,52800.0,44.7032,44.7935,44.6684,44.7935,52800.0
2012-09-19 09:35:00,64.46,64.55,64.4,64.54,68100.0,44.7865,44.8491,44.7448,44.8421,68100.0
2012-09-19 09:40:00,64.52,64.58,64.49,64.53,17800.0,44.8282,44.8699,44.8074,44.8352,17800.0
2012-09-19 09:45:00,64.52,64.54,64.48,64.52,63700.0,44.8282,44.8421,44.8004,44.8282,63700.0
2012-09-19 09:50:00,64.51,64.54,64.49,64.51,28500.0,44.8213,44.8421,44.8074,44.8213,28500.0
2012-09-19 09:55:00,64.5,64.57,64.5,64.56,26400.0,44.8143,44.863,44.8143,44.856,26400.0
2012-09-19 10:00:00,64.57,64.75,64.55,64.73,31500.0,44.863,44.988,44.8491,44.9741,31500.0
2012-09-19 10:05:00,64.74,64.77,64.69,64.75,50000.0,44.9811,45.0019,44.9463,44.988,50000.0
2012-09-19 10:10:00,64.75,64.78,64.72,64.78,24200.0,44.988,45.0089,44.9672,45.0089,24200.0
2012-09-19 10:15:00,64.77,64.78,64.7,64.72,18800.0,45.0019,45.0089,44.9533,44.9672,18800.0
2012-09-19 10:20:00,64.71,64.79,64.71,64.76,35100.0,44.9602,45.0158,44.9602,44.995,35100.0
2012-09-19 10:25:00,64.76,64.8,64.75,64.79,20700.0,44.995,45.0228,44.988,45.0158,20700.0
2012-09-19 10:30:00,64.78,64.78,64.62,64.65,49000.0,45.0089,45.0089,44.8977,44.9185,49000.0
2012-09-19 10:35:00,64.66,64.73,64.65,64.71,33500.0,44.9255,44.9741,44.9185,44.9602,33500.0
2012-09-19 10:40:00,64.7,64.74,64.69,64.73,22000.0,44.9533,44.9811,44.9463,44.9741,22000.0
2012-09-19 10:45:00,64.74,64.75,64.7,64.74,20800.0,44.9811,44.988,44.9533,44.9811,20800.0
2012-09-19 10:50:00,64.73,64.74,64.71,64.71,17100.0,44.9741,44.9811,44.9602,44.9602,17100.0
2012-09-19 10:55:00,64.71,64.73,64.68,64.69,20200.0,44.9602,44.9741,44.9394,44.9463,20200.0
2012-09-19 11:00:00,64.69,64.71,64.68,64.71,29600.0,44.9463,44.9602,44.9394,44.9602,29600.0
2012-09-19 11:05:00,64.71,64.73,64.69,64.7,23800.0,44.9602,44.9741,44.9463,44.9533,23800.0
2012-09-19 11:10:00,64.69,64.7,64.66,64.7,15700.0,44.9463,44.9533,44.9255,44.9533,15700.0
2012-09-19 11:15:00,64.7,64.76,64.7,64.76,40300.0,44.9533,44.995,44.9533,44.995,40300.0
2012-09-19 11:20:00,64.76,64.84,64.76,64.81,37200.0,44.995,45.0506,44.995,45.0297,37200.0
2012-09-19 11:25:00,64.81,64.86,64.81,64.82,20200.0,45.0297,45.0645,45.0297,45.0367,20200.0
2012-09-19 11:30:00,64.82,64.85,64.82,64.85,9800.0,45.0367,45.0575,45.0367,45.0575,9800.0
2012-09-19 11:35:00,64.85,64.92,64.84,64.91,67500.0,45.0575,45.1061,45.0506,45.0992,67500.0
2012-09-19 11:40:00,64.91,64.94,64.91,64.94,11800.0,45.0992,45.12,45.0992,45.12,11800.0
2012-09-19 11:45:00,64.94,64.94,64.89,64.89,19200.0,45.12,45.12,45.0853,45.0853,19200.0
2012-09-19 11:50:00,64.89,64.95,64.89,64.92,36900.0,45.0853,45.127,45.0853,45.1061,36900.0
2012-09-19 11:55:00,64.93,64.96,64.9,64.92,15600.0,45.1131,45.1339,45.0922,45.1061,15600.0
2012-09-19 12:00:00,64.92,64.95,64.92,64.94,13300.0,45.1061,45.127,45.1061,45.12,13300.0
2012-09-19 12:05:00,64.94,64.94,64.91,64.92,9900.0,45.12,45.12,45.0992,45.1061,9900.0
2012-09-19 12:10:00,64.92,64.96,64.91,64.92,17600.0,45.1061,45.1339,45.0992,45.1061,17600.0
2012-09-19 12:15:00,64.92,64.92,64.9,64.92,12500.0,45.1061,45.1061,45.0922,45.1061,12500.0
2012-09-19 12:20:00,64.91,64.94,64.91,64.92,10700.0,45.0992,45.12,45.0992,45.1061,10700.0
2012-09-19 12:25:00,64.91,64.95,64.9,64.95,15100.0,45.0992,45.127,45.0922,45.127,15100.0
2012-09-19 12:30:00,64.94,64.97,64.94,64.97,15200.0,45.12,45.1409,45.12,45.1409,15200.0
2012-09-19 12:35:00,64.97,64.98,64.96,64.98,17200.0,45.1409,45.1478,45.1339,45.1478,17200.0
2012-09-19 12:40:00,64.97,64.98,64.95,64.96,14500.0,45.1409,45.1478,45.127,45.1339,14500.0
2012-09-19 12:45:00,64.97,64.97,64.94,64.97,16400.0,45.1409,45.1409,45.12,45.1409,16400.0
2012-09-19 12:50:00,64.97,64.98,64.95,64.97,19400.0,45.1409,45.1478,45.127,45.1409,19400.0
2012-09-19 12:55:00,64.97,65.0,64.96,65.0,32800.0,45.1409,45.1617,45.1339,45.1617,32800.0
2012-09-19 13:00:00,64.99,65.0,64.97,64.98,17900.0,45.1548,45.1617,45.1409,45.1478,17900.0
2012-09-19 13:05:00,64.98,65.0,64.97,65.0,23400.0,45.1478,45.1617,45.1409,45.1617,23400.0
2012-09-19 13:10:00,64.99,65.0,64.98,65.0,33400.0,45.1548,45.1617,45.1478,45.1617,33400.0
2012-09-19 13:15:00,65.0,65.0,64.99,65.0,10300.0,45.1617,45.1617,45.1548,45.1617,10300.0
2012-09-19 13:20:00,64.99,65.09,64.99,65.09,93000.0,45.1548,45.2243,45.1548,45.2243,93000.0
2012-09-19 13:25:00,65.09,65.13,65.04,65.05,41500.0,45.2243,45.252,45.1895,45.1965,41500.0
2012-09-19 13:30:00,65.04,65.12,65.04,65.11,37200.0,45.1895,45.2451,45.1895,45.2382,37200.0
2012-09-19 13:35:00,65.1,65.13,65.07,65.12,54800.0,45.2312,45.252,45.2104,45.2451,54800.0
2012-09-19 13:40:00,65.13,65.13,65.08,65.1,30900.0,45.252,45.252,45.2173,45.2312,30900.0
2012-09-19 13:45:00,65.11,65.12,65.08,65.1,40000.0,45.2382,45.2451,45.2173,45.2312,40000.0
2012-09-19 13:50:00,65.1,65.13,65.09,65.12,21200.0,45.2312,45.252,45.2243,45.2451,21200.0
2012-09-19 13:55:00,65.12,65.16,65.11,65.16,25500.0,45.2451,45.2729,45.2382,45.2729,25500.0
2012-09-19 14:00:00,65.15,65.15,65.14,65.15,26900.0,45.2659,45.2659,45.259,45.2659,26900.0
2012-09-19 14:05:00,65.15,65.18,65.11,65.17,93600.0,45.2659,45.2868,45.2382,45.2798,93600.0
2012-09-19 14:10:00,65.18,65.24,65.15,65.23,111800.0,45.2868,45.3285,45.2659,45.3215,111800.0
2012-09-19 14:15:00,65.24,65.35,65.23,65.35,60800.0,45.3285,45.4049,45.3215,45.4049,60800.0
2012-09-19 14:20:00,65.35,65.38,65.29,65.32,52400.0,45.4049,45.4257,45.3632,45.3841,52400.0
2012-09-19 14:25:00,65.31,65.33,65.29,65.3,16300.0,45.3771,45.391,45.3632,45.3702,16300.0
2012-09-19 14:30:00,65.3,65.3,65.25,65.25,54600.0,45.3702,45.3702,45.3354,45.3354,54600.0
2012-09-19 14:35:00,65.25,65.34,65.25,65.32,29800.0,45.3354,45.398,45.3354,45.3841,29800.0
2012-09-19 14:40:00,65.31,65.32,65.24,65.27,33800.0,45.3771,45.3841,45.3285,45.3493,33800.0
2012-09-19 14:45:00,65.27,65.28,65.23,65.27,40800.0,45.3493,45.3563,45.3215,45.3493,40800.0
2012-09-19 14:50:00,65.27,65.28,65.25,65.26,25700.0,45.3493,45.3563,45.3354,45.3424,25700.0
2012-09-19 14:55:00,65.25,65.31,65.25,65.31,25000.0,45.3354,45.3771,45.3354,45.3771,25000.0
2012-09-19 15:00:00,65.31,65.31,65.25,65.26,54400.0,45.3771,45.3771,45.3354,45.3424,54400.0
2012-09-19 15:05:00,65.26,65.26,65.17,65.22,60800.0,45.3424,45.3424,45.2798,45.3146,60800.0
2012-09-19 15:10:00,65.22,65.27,65.21,65.25,27500.0,45.3146,45.3493,45.3076,45.3354,27500.0
2012-09-19 15:15:00,65.25,65.27,65.21,65.22,36500.0,45.3354,45.3493,45.3076,45.3146,36500.0
2012-09-19 15:20:00,65.21,65.26,65.21,65.24,48800.0,45.3076,45.3424,45.3076,45.3285,48800.0
2012-09-19 15:25:00,65.24,65.25,65.19,65.22,44300.0,45.3285,45.3354,45.2937,45.3146,44300.0
2012-09-19 15:30:00,65.21,65.22,65.17,65.18,71600.0,45.3076,45.3146,45.2798,45.2868,71600.0
2012-09-19 15:35:00,65.18,65.23,65.18,65.22,54700.0,45.2868,45.3215,45.2868,45.3146,54700.0
2012-09-19 15:40:00,65.22,65.28,65.21,65.25,86800.0,45.3146,45.3563,45.3076,45.3354,86800.0
2012-09-19 15:45:00,65.25,65.26,65.07,65.08,154100.0,45.3354,45.3424,45.2104,45.2173,154100.0
2012-09-19 15:50:00,65.07,65.09,64.99,65.01,141100.0,45.2104,45.2243,45.1548,45.1687,141100.0
2012-09-19 15:55:00,65.01,65.06,65.0,65.02,237400.0,45.1687,45.2034,45.1617,45.1756,237400.0
2012-09-20 09:30:00,64.92,65.13,64.85,65.0,88500.0,45.1061,45.252,45.0575,45.1617,88500.0
2012-09-20 09:35:00,65.0,65.03,64.97,65.01,46500.0,45.1617,45.1826,45.1409,45.1687,46500.0
2012-09-20 09:40:00,65.02,65.02,64.85,64.89,29500.0,45.1756,45.1756,45.0575,45.0853,29500.0
2012-09-20 09:45:00,64.9,64.9,64.71,64.71,51600.0,45.0922,45.0922,44.9602,44.9602,51600.0
2012-09-20 09:50:00,64.71,64.71,64.55,64.61,122200.0,44.9602,44.9602,44.8491,44.8908,122200.0
2012-09-20 09:55:00,64.63,64.69,64.63,64.69,26200.0,44.9046,44.9463,44.9046,44.9463,26200.0
2012-09-20 10:00:00,64.69,64.82,64.68,64.82,57200.0,44.9463,45.0367,44.9394,45.0367,57200.0
2012-09-20 10:05:00,64.81,64.92,64.81,64.92,50900.0,45.0297,45.1061,45.0297,45.1061,50900.0
2012-09-20 10:10:00,64.93,64.99,64.91,64.98,47400.0,45.1131,45.1548,45.0992,45.1478,47400.0
2012-09-20 10:15:00,64.98,65.05,64.96,65.05,42400.0,45.1478,45.1965,45.1339,45.1965,42400.0
2012-09-20 10:20:00,65.05,65.1,65.0,65.03,90900.0,45.1965,45.2312,45.1617,45.1826,90900.0
2012-09-20 10:25:00,65.04,65.07,64.99,65.01,39200.0,45.1895,45.2104,45.1548,45.1687,39200.0
2012-09-20 10:30:00,65.01,65.05,64.98,65.05,32400.0,45.1687,45.1965,45.1478,45.1965,32400.0
2012-09-20 10:35:00,65.05,65.18,65.05,65.17,37900.0,45.1965,45.2868,45.1965,45.2798,37900.0
2012-09-20 10:40:00,65.18,65.2,65.14,65.19,22500.0,45.2868,45.3007,45.259,45.2937,22500.0
2012-09-20 10:45:00,65.19,65.23,65.15,65.17,36200.0,45.2937,45.3215,45.2659,45.2798,36200.0
2012-09-20 10:50:00,65.17,65.17,65.11,65.17,29100.0,45.2798,45.2798,45.2382,45.2798,29100.0
2012-09-20 10:55:00,65.17,65.26,65.16,65.25,25100.0,45.2798,45.3424,45.2729,45.3354,25100.0
2012-09-20 11:00:00,65.25,65.34,65.25,65.28,44400.0,45.3354,45.398,45.3354,45.3563,44400.0
2012-09-20 11:05:00,65.28,65.3,65.23,65.29,53100.0,45.3563,45.3702,45.3215,45.3632,53100.0
2012-09-20 11:10:00,65.28,65.29,65.27,65.29,21100.0,45.3563,45.3632,45.3493,45.3632,21100.0
2012-09-20 11:15:00,65.28,65.32,65.27,65.32,24300.0,45.3563,45.3841,45.3493,45.3841,24300.0
2012-09-20 11:20:00,65.31,65.31,65.22,65.24,39000.0,45.3771,45.3771,45.3146,45.3285,39000.0
2012-09-20 11:25:00,65.24,65.25,65.2,65.22,22500.0,45.3285,45.3354,45.3007,45.3146,22500.0
2012-09-20 11:30:00,65.23,65.26,65.23,65.24,14300.0,45.3215,45.3424,45.3215,45.3285,14300.0
2012-09-20 11:35:00,65.24,65.28,65.24,65.27,32000.0,45.3285,45.3563,45.3285,45.3493,32000.0
2012-09-20 11:40:00,65.27,65.4,65.26,65.4,59100.0,45.3493,45.4396,45.3424,45.4396,59100.0
2012-09-20 11:45:00,65.4,65.46,65.4,65.45,58300.0,45.4396,45.4813,45.4396,45.4744,58300.0
2012-09-20 11:50:00,65.45,65.45,65.42,65.43,22200.0,45.4744,45.4744,45.4535,45.4605,22200.0
2012-09-20 11:55:00,65.43,65.43,65.33,65.34,40700.0,45.4605,45.4605,45.391,45.398,40700.0
2012-09-20 12:00:00,65.34,65.44,65.34,65.42,22500.0,45.398,45.4674,45.398,45.4535,22500.0
2012-09-20 12:05:00,65.42,65.43,65.39,65.42,20200.0,45.4535,45.4605,45.4327,45.4535,20200.0
2012-09-20 12:10:00,65.41,65.47,65.41,65.46,31900.0,45.4466,45.4883,45.4466,45.4813,31900.0
2012-09-20 12:15:00,65.46,65.47,65.45,65.47,11400.0,45.4813,45.4883,45.4744,45.4883,11400.0
2012-09-20 12:20:00,65.46,65.47,65.45,65.47,12500.0,45.4813,45.4883,45.4744,45.4883,12500.0
2012-09-20 12:25:00,65.46,65.47,65.36,65.38,30200.0,45.4813,45.4883,45.4118,45.4257,30200.0
2012-09-20 12:30:00,65.38,65.39,65.33,65.38,23300.0,45.4257,45.4327,45.391,45.4257,23300.0
2012-09-20 12:35:00,65.38,65.42,65.33,65.35,145500.0,45.4257,45.4535,45.391,45.4049,145500.0
2012-09-20 12:40:00,65.36,65.38,65.33,65.34,29100.0,45.4118,45.4257,45.391,45.398,29100.0
2012-09-20 12:45:00,65.35,65.36,65.3,65.31,21400.0,45.4049,45.4118,45.3702,45.3771,21400.0
2012-09-20 12:50:00,65.31,65.34,65.29,65.31,13200.0,45.3771,45.398,45.3632,45.3771,13200.0
2012-09-20 12:55:00,65.32,65.35,65.3,65.34,17500.0,45.3841,45.4049,45.3702,45.398,17500.0
2012-09-20 13:00:00,65.34,65.35,65.31,65.33,14200.0,45.398,45.4049,45.3771,45.391,14200.0
2012-09-20 13:05:00,65.33,65.36,65.32,65.35,14100.0,45.391,45.4118,45.3841,45.4049,14100.0
2012-09-20 13:10:00,65.34,65.37,65.33,65.37,11100.0,45.398,45.4188,45.391,45.4188,11100.0
2012-09-20 13:15:00,65.37,65.38,65.36,65.38,16300.0,45.4188,45.4257,45.4118,45.4257,16300.0
2012-09-20 13:20:00,65.39,65.4,65.38,65.39,10500.0,45.4327,45.4396,45.4257,45.4327,10500.0
2012-09-20 13:25:00,65.38,65.42,65.38,65.41,9200.0,45.4257,45.4535,45.4257,45.4466,9200.0
2012-09-20 13:30:00,65.42,65.43,65.42,65.43,22200.0,45.4535,45.4605,45.4535,45.4605,22200.0
2012-09-20 13:35:00,65.43,65.49,65.42,65.48,15300.0,45.4605,45.5022,45.4535,45.4952,15300.0
2012-09-20 13:40:00,65.48,65.51,65.47,65.5,43500.0,45.4952,45.5161,45.4883,45.5091,43500.0
2012-09-20 13:45:00,65.51,65.57,65.5,65.57,35000.0,45.5161,45.5578,45.5091,45.5578,35000.0
2012-09-20 13:50:00,65.57,65.57,65.55,65.56,29400.0,45.5578,45.5578,45.5439,45.5508,29400.0
2012-09-20 13:55:00,65.55,65.59,65.53,65.56,36400.0,45.5439,45.5717,45.53,45.5508,36400.0
2012-09-20 14:00:00,65.56,65.56,65.47,65.48,33300.0,45.5508,45.5508,45.4883,45.4952,33300.0
2012-09-20 14:05:00,65.47,65.48,65.43,65.44,49100.0,45.4883,45.4952,45.4605,45.4674,49100.0
2012-09-20 14:10:00,65.44,65.48,65.42,65.45,23000.0,45.4674,45.4952,45.4535,45.4744,23000.0
2012-09-20 14:15:00,65.45,65.47,65.42,65.42,19500.0,45.4744,45.4883,45.4535,45.4535,19500.0
2012-09-20 14:20:00,65.42,65.43,65.37,65.43,29100.0,45.4535,45.4605,45.4188,45.4605,29100.0
2012-09-20 14:25:00,65.43,65.45,65.41,65.44,16600.0,45.4605,45.4744,45.4466,45.4674,16600.0
2012-09-20 14:30:00,65.44,65.45,65.41,65.43,26400.0,45.4674,45.4744,45.4466,45.4605,26400.0
2012-09-20 14:35:00,65.43,65.43,65.37,65.37,21400.0,45.4605,45.4605,45.4188,45.4188,21400.0
2012-09-20 14:40:00,65.38,65.4,65.37,65.38,24800.0,45.4257,45.4396,45.4188,45.4257,24800.0
2012-09-20 14:45:00,65.37,65.38,65.31,65.34,48000.0,45.4188,45.4257,45.3771,45.398,48000.0
2012-09-20 14:50:00,65.35,65.36,65.31,65.32,16400.0,45.4049,45.4118,45.3771,45.3841,16400.0
2012-09-20 14:55:00,65.32,65.32,65.29,65.32,16100.0,45.3841,45.3841,45.3632,45.3841,16100.0
2012-09-20 15:00:00,65.32,65.34,65.31,65.34,18700.0,45.3841,45.398,45.3771,45.398,18700.0
2012-09-20 15:05:00,65.34,65.38,65.33,65.38,46800.0,45.398,45.4257,45.391,45.4257,46800.0
2012-09-20 15:10:00,65.38,65.38,65.33,65.37,37200.0,45.4257,45.4257,45.391,45.4188,37200.0
2012-09-20 15:15:00,65.37,65.38,65.34,65.34,22500.0,45.4188,45.4257,45.398,45.398,22500.0
2012-09-20 15:20:00,65.34,65.38,65.34,65.34,29300.0,45.398,45.4257,45.398,45.398,29300.0
2012-09-20 15:25:00,65.34,65.34,65.31,65.33,35600.0,45.398,45.398,45.3771,45.391,35600.0
2012-09-20 15:30:00,65.33,65.34,65.32,65.32,23600.0,45.391,45.398,45.3841,45.3841,23600.0
2012-09-20 15:35:00,65.32,65.33,65.3,65.3,81000.0,45.3841,45.391,45.3702,45.3702,81000.0
2012-09-20 15:40:00,65.31,65.35,65.3,65.35,47700.0,45.3771,45.4049,45.3702,45.4049,47700.0
2012-09-20 15:45:00,65.35,65.35,65.29,65.29,51900.0,45.4049,45.4049,45.3632,45.3632,51900.0
2012-09-20 15:50:00,65.29,65.33,65.27,65.31,93300.0,45.3632,45.391,45.3493,45.3771,93300.0
2012-09-20 15:55:00,65.31,65.41,65.31,65.41,119000.0,45.3771,45.4466,45.3771,45.4466,119000.0
2012-09-21 09:30:00,65.49,65.49,65.31,65.35,706700.0,45.5022,45.5022,45.3771,45.4049,706700.0
2012-09-21 09:35:00,65.4,65.4,65.26,65.35,37500.0,45.4396,45.4396,45.3424,45.4049,37500.0
2012-09-21 09:40:00,65.34,65.41,65.3,65.36,21400.0,45.398,45.4466,45.3702,45.4118,21400.0
2012-09-21 09:45:00,65.36,65.43,65.35,65.4,20700.0,45.4118,45.4605,45.4049,45.4396,20700.0
2012-09-21 09:50:00,65.42,65.48,65.37,65.47,30200.0,45.4535,45.4952,45.4188,45.4883,30200.0
2012-09-21 09:55:00,65.47,65.6,65.44,65.6,43900.0,45.4883,45.5786,45.4674,45.5786,43900.0
2012-09-21 10:00:00,65.6,65.66,65.57,65.63,20500.0,45.5786,45.6203,45.5578,45.5994,20500.0
2012-09-21 10:05:00,65.62,65.71,65.61,65.67,19200.0,45.5925,45.655,45.5855,45.6272,19200.0
2012-09-21 10:10:00,65.67,65.73,65.59,65.64,28200.0,45.6272,45.6689,45.5717,45.6064,28200.0
2012-09-21 10:15:00,65.63,65.72,65.62,65.69,22600.0,45.5994,45.662,45.5925,45.6411,22600.0
2012-09-21 10:20:00,65.69,65.74,65.69,65.73,32600.0,45.6411,45.6759,45.6411,45.6689,32600.0
2012-09-21 10:25:00,65.73,65.73,65.7,65.7,11100.0,45.6689,45.6689,45.6481,45.6481,11100.0
2012-09-21 10:30:00,65.7,65.72,65.66,65.7,53600.0,45.6481,45.662,45.6203,45.6481,53600.0
2012-09-21 10:35:00,65.7,65.79,65.7,65.78,25900.0,45.6481,45.7106,45.6481,45.7037,25900.0
2012-09-21 10:40:00,65.79,65.8,65.76,65.77,18700.0,45.7106,45.7176,45.6898,45.6967,18700.0
2012-09-21 10:45:00,65.77,65.8,65.72,65.76,20800.0,45.6967,45.7176,45.662,45.6898,20800.0
2012-09-21 10:50:00,65.77,65.78,65.72,65.73,8500.0,45.6967,45.7037,45.662,45.6689,8500.0
2012-09-21 10:55:00,65.72,65.77,65.69,65.77,21300.0,45.662,45.6967,45.6411,45.6967,21300.0
2012-09-21 11:00:00,65.76,65.76,65.73,65.75,18200.0,45.6898,45.6898,45.6689,45.6828,18200.0
2012-09-21 11:05:00,65.73,65.73,65.65,65.65,25800.0,45.6689,45.6689,45.6133,45.6133,25800.0
2012-09-21 11:10:00,65.65,65.68,65.61,65.62,35500.0,45.6133,45.6342,45.5855,45.5925,35500.0
2012-09-21 11:15:00,65.62,65.64,65.59,65.64,22900.0,45.5925,45.6064,45.5717,45.6064,22900.0
2012-09-21 11:20:00,65.64,65.66,65.62,65.64,22100.0,45.6064,45.6203,45.5925,45.6064,22100.0
2012-09-21 11:25:00,65.65,65.66,65.62,65.64,32200.0,45.6133,45.6203,45.5925,45.6064,32200.0
2012-09-21 11:30:00,65.64,65.67,65.61,65.62,24300.0,45.6064,45.6272,45.5855,45.5925,24300.0
2012-09-21 11:35:00,65.62,65.7,65.62,65.67,21500.0,45.5925,45.6481,45.5925,45.6272,21500.0
2012-09-21 11:40:00,65.67,65.69,65.67,65.69,15900.0,45.6272,45.6411,45.6272,45.6411,15900.0
2012-09-21 11:45:00,65.69,65.73,65.68,65.71,19700.0,45.6411,45.6689,45.6342,45.655,19700.0
2012-09-21 11:50:00,65.71,65.76,65.68,65.75,49100.0,45.655,45.6898,45.6342,45.6828,49100.0
2012-09-21 11:55:00,65.76,65.77,65.69,65.71,34700.0,45.6898,45.6967,45.6411,45.655,34700.0
2012-09-21 12:00:00,65.7,65.74,65.7,65.7,21500.0,45.6481,45.6759,45.6481,45.6481,21500.0
2012-09-21 12:05:00,65.7,65.72,65.69,65.7,12300.0,45.6481,45.662,45.6411,45.6481,12300.0
2012-09-21 12:10:00,65.7,65.72,65.7,65.71,17700.0,45.6481,45.662,45.6481,45.655,17700.0
2012-09-21 12:15:00,65.72,65.73,65.65,65.67,22300.0,45.662,45.6689,45.6133,45.6272,22300.0
2012-09-21 12:20:00,65.67,65.7,65.65,65.7,27500.0,45.6272,45.6481,45.6133,45.6481,27500.0
2012-09-21 12:25:00,65.69,65.75,65.69,65.74,29800.0,45.6411,45.6828,45.6411,45.6759,29800.0
2012-09-21 12:30:00,65.74,65.74,65.64,65.65,17600.0,45.6759,45.6759,45.6064,45.6133,17600.0
2012-09-21 12:35:00,65.65,65.73,65.64,65.73,25300.0,45.6133,45.6689,45.6064,45.6689,25300.0
2012-09-21 12:40:00,65.72,65.73,65.69,65.72,14000.0,45.662,45.6689,45.6411,45.662,14000.0
2012-09-21 12:45:00,65.72,65.73,65.67,65.68,19900.0,45.662,45.6689,45.6272,45.6342,19900.0
2012-09-21 12:50:00,65.68,65.72,65.67,65.68,19200.0,45.6342,45.662,45.6272,45.6342,19200.0
2012-09-21 12:55:00,65.68,65.68,65.58,65.63,74800.0,45.6342,45.6342,45.5647,45.5994,74800.0
2012-09-21 13:00:00,65.62,65.68,65.62,65.64,33600.0,45.5925,45.6342,45.5925,45.6064,33600.0
2012-09-21 13:05:00,65.64,65.64,65.53,65.53,18300.0,45.6064,45.6064,45.53,45.53,18300.0
2012-09-21 13:10:00,65.53,65.54,65.44,65.45,35100.0,45.53,45.5369,45.4674,45.4744,35100.0
2012-09-21 13:15:00,65.44,65.45,65.41,65.42,24500.0,45.4674,45.4744,45.4466,45.4535,24500.0
2012-09-21 13:20:00,65.42,65.45,65.37,65.38,32200.0,45.4535,45.4744,45.4188,45.4257,32200.0
2012-09-21 13:25:00,65.38,65.4,65.28,65.3,38700.0,45.4257,45.4396,45.3563,45.3702,38700.0
2012-09-21 13:30:00,65.31,65.32,65.28,65.29,18600.0,45.3771,45.3841,45.3563,45.3632,18600.0
2012-09-21 13:35:00,65.29,65.36,65.28,65.35,10000.0,45.3632,45.4118,45.3563,45.4049,10000.0
2012-09-21 13:40:00,65.36,65.47,65.33,65.46,62900.0,45.4118,45.4883,45.391,45.4813,62900.0
2012-09-21 13:45:00,65.44,65.49,65.44,65.48,18300.0,45.4674,45.5022,45.4674,45.4952,18300.0
2012-09-21 13:50:00,65.47,65.48,65.46,65.47,6500.0,45.4883,45.4952,45.4813,45.4883,6500.0
2012-09-21 13:55:00,65.47,65.51,65.47,65.5,11300.0,45.4883,45.5161,45.4883,45.5091,11300.0
2012-09-21 14:00:00,65.51,65.51,65.45,65.46,11600.0,45.5161,45.5161,45.4744,45.4813,11600.0
2012-09-21 14:05:00,65.46,65.47,65.45,65.47,3500.0,45.4813,45.4883,45.4744,45.4883,3500.0
2012-09-21 14:10:00,65.47,65.5,65.45,65.46,11300.0,45.4883,45.5091,45.4744,45.4813,11300.0
2012-09-21 14:15:00,65.45,65.45,65.41,65.41,9000.0,45.4744,45.4744,45.4466,45.4466,9000.0
2012-09-21 14:20:00,65.41,65.42,65.37,65.38,9000.0,45.4466,45.4535,45.4188,45.4257,9000.0
2012-09-21 14:25:00,65.37,65.41,65.36,65.41,11200.0,45.4188,45.4466,45.4118,45.4466,11200.0
2012-09-21 14:30:00,65.4,65.41,65.36,65.37,13800.0,45.4396,45.4466,45.4118,45.4188,13800.0
2012-09-21 14:35:00,65.38,65.38,65.35,65.36,18600.0,45.4257,45.4257,45.4049,45.4118,18600.0
2012-09-21 14:40:00,65.36,65.38,65.35,65.37,12700.0,45.4118,45.4257,45.4049,45.4188,12700.0
2012-09-21 14:45:00,65.37,65.4,65.34,65.35,20300.0,45.4188,45.4396,45.398,45.4049,20300.0
2012-09-21 14:50:00,65.34,65.36,65.29,65.34,21800.0,45.398,45.4118,45.3632,45.398,21800.0
2012-09-21 14:55:00,65.36,65.38,65.31,65.37,71100.0,45.4118,45.4257,45.3771,45.4188,71100.0
2012-09-21 15:00:00,65.37,65.39,65.35,65.38,347700.0,45.4188,45.4327,45.4049,45.4257,347700.0
2012-09-21 15:05:00,65.38,65.42,65.37,65.38,37900.0,45.4257,45.4535,45.4188,45.4257,37900.0
2012-09-21 15:10:00,65.38,65.41,65.38,65.4,26300.0,45.4257,45.4466,45.4257,45.4396,26300.0
2012-09-21 15:15:00,65.4,65.45,65.35,65.42,60300.0,45.4396,45.4744,45.4049,45.4535,60300.0
2012-09-21 15:20:00,65.42,65.5,65.36,65.47,50300.0,45.4535,45.5091,45.4118,45.4883,50300.0
2012-09-21 15:25:00,65.47,65.48,65.38,65.43,31700.0,45.4883,45.4952,45.4257,45.4605,31700.0
2012-09-21 15:30:00,65.44,65.44,65.39,65.43,36300.0,45.4674,45.4674,45.4327,45.4605,36300.0
2012-09-21 15:35:00,65.41,65.46,65.4,65.44,38200.0,45.4466,45.4813,45.4396,45.4674,38200.0
2012-09-21 15:40:00,65.44,65.47,65.43,65.47,35600.0,45.4674,45.4883,45.4605,45.4883,35600.0
2012-09-21 15:45:00,65.46,65.47,65.4,65.44,120400.0,45.4813,45.4883,45.4396,45.4674,120400.0
2012-09-21 15:50:00,65.43,65.44,65.36,65.37,81600.0,45.4605,45.4674,45.4118,45.4188,81600.0
2012-09-21 15:55:00,65.37,65.46,65.37,65.44,292000.0,45.4188,45.4813,45.4188,45.4674,292000.0
2012-09-24 09:30:00,65.31,65.38,65.06,65.12,71100.0,45.3771,45.4257,45.2034,45.2451,71100.0
2012-09-24 09:35:00,65.2,65.24,65.09,65.15,19000.0,45.3007,45.3285,45.2243,45.2659,19000.0
2012-09-24 09:40:00,65.15,65.18,65.09,65.16,12000.0,45.2659,45.2868,45.2243,45.2729,12000.0
2012-09-24 09:45:00,65.17,65.42,65.17,65.35,38800.0,45.2798,45.4535,45.2798,45.4049,38800.0
2012-09-24 09:50:00,65.35,65.42,65.3,65.36,39600.0,45.4049,45.4535,45.3702,45.4118,39600.0
2012-09-24 09:55:00,65.36,65.38,65.27,65.29,23400.0,45.4118,45.4257,45.3493,45.3632,23400.0
2012-09-24 10:00:00,65.28,65.35,65.22,65.24,32000.0,45.3563,45.4049,45.3146,45.3285,32000.0
2012-09-24 10:05:00,65.23,65.24,65.15,65.19,24600.0,45.3215,45.3285,45.2659,45.2937,24600.0
2012-09-24 10:10:00,65.19,65.19,65.04,65.06,25200.0,45.2937,45.2937,45.1895,45.2034,25200.0
2012-09-24 10:15:00,65.04,65.09,65.0,65.09,31300.0,45.1895,45.2243,45.1617,45.2243,31300.0
2012-09-24 10:20:00,65.09,65.21,65.09,65.15,47400.0,45.2243,45.3076,45.2243,45.2659,47400.0
2012-09-24 10:25:00,65.15,65.23,65.12,65.19,24900.0,45.2659,45.3215,45.2451,45.2937,24900.0
2012-09-24 10:30:00,65.21,65.32,65.17,65.17,19300.0,45.3076,45.3841,45.2798,45.2798,19300.0
2012-09-24 10:35:00,65.16,65.21,65.13,65.21,23600.0,45.2729,45.3076,45.252,45.3076,23600.0
2012-09-24 10:40:00,65.21,65.22,65.14,65.15,9800.0,45.3076,45.3146,45.259,45.2659,9800.0
2012-09-24 10:45:00,65.15,65.16,65.08,65.08,17900.0,45.2659,45.2729,45.2173,45.2173,17900.0
2012-09-24 10:50:00,65.08,65.1,65.06,65.09,25000.0,45.2173,45.2312,45.2034,45.2243,25000.0
2012-09-24 10:55:00,65.08,65.2,65.08,65.16,23900.0,45.2173,45.3007,45.2173,45.2729,23900.0
2012-09-24 11:00:00,65.15,65.16,65.09,65.13,24100.0,45.2659,45.2729,45.2243,45.252,24100.0
2012-09-24 11:05:00,65.13,65.17,65.13,65.17,25700.0,45.252,45.2798,45.252,45.2798,25700.0
2012-09-24 11:10:00,65.16,65.18,65.12,65.15,35000.0,45.2729,45.2868,45.2451,45.2659,35000.0
2012-09-24 11:15:00,65.15,65.18,65.14,65.15,25700.0,45.2659,45.2868,45.259,45.2659,25700.0
2012-09-24 11:20:00,65.15,65.22,65.14,65.21,31100.0,45.2659,45.3146,45.259,45.3076,31100.0
2012-09-24 11:25:00,65.2,65.21,65.1,65.11,33100.0,45.3007,45.3076,45.2312,45.2382,33100.0
2012-09-24 11:30:00,65.1,65.23,65.09,65.2,22300.0,45.2312,45.3215,45.2243,45.3007,22300.0
2012-09-24 11:35:00,65.19,65.24,65.14,65.16,21100.0,45.2937,45.3285,45.259,45.2729,21100.0
2012-09-24 11:40:00,65.16,65.28,65.15,65.26,32600.0,45.2729,45.3563,45.2659,45.3424,32600.0
2012-09-24 11:45:00,65.27,65.28,65.23,65.27,15400.0,45.3493,45.3563,45.3215,45.3493,15400.0
2012-09-24 11:50:00,65.27,65.34,65.26,65.34,31300.0,45.3493,45.398,45.3424,45.398,31300.0
2012-09-24 11:55:00,65.34,65.35,65.33,65.34,13500.0,45.398,45.4049,45.391,45.398,13500.0
2012-09-24 12:00:00,65.34,65.34,65.28,65.29,17800.0,45.398,45.398,45.3563,45.3632,17800.0
2012-09-24 12:05:00,65.29,65.29,65.24,65.25,10500.0,45.3632,45.3632,45.3285,45.3354,10500.0
2012-09-24 12:10:00,65.25,65.27,65.22,65.22,19200.0,45.3354,45.3493,45.3146,45.3146,19200.0
2012-09-24 12:15:00,65.22,65.22,65.19,65.21,12900.0,45.3146,45.3146,45.2937,45.3076,12900.0
2012-09-24 12:20:00,65.21,65.21,65.18,65.2,15600.0,45.3076,45.3076,45.2868,45.3007,15600.0
2012-09-24 12:25:00,65.2,65.2,65.15,65.15,31400.0,45.3007,45.3007,45.2659,45.2659,31400.0
2012-09-24 12:30:00,65.15,65.15,65.13,65.14,25000.0,45.2659,45.2659,45.252,45.259,25000.0
2012-09-24 12:35:00,65.14,65.14,65.1,65.11,13400.0,45.259,45.259,45.2312,45.2382,13400.0
2012-09-24 12:40:00,65.1,65.11,65.06,65.07,19700.0,45.2312,45.2382,45.2034,45.2104,19700.0
2012-09-24 12:45:00,65.07,65.07,65.02,65.02,16800.0,45.2104,45.2104,45.1756,45.1756,16800.0
2012-09-24 12:50:00,65.03,65.03,65.0,65.01,36600.0,45.1826,45.1826,45.1617,45.1687,36600.0
2012-09-24 12:55:00,65.0,65.01,65.0,65.0,25000.0,45.1617,45.1687,45.1617,45.1617,25000.0
2012-09-24 13:00:00,65.0,65.08,65.0,65.08,48300.0,45.1617,45.2173,45.1617,45.2173,48300.0
2012-09-24 13:05:00,65.09,65.09,65.05,65.07,14100.0,45.2243,45.2243,45.1965,45.2104,14100.0
2012-09-24 13:10:00,65.07,65.07,65.0,65.0,47700.0,45.2104,45.2104,45.1617,45.1617,47700.0
2012-09-24 13:15:00,65.0,65.08,65.0,65.04,174800.0,45.1617,45.2173,45.1617,45.1895,174800.0
2012-09-24 13:20:00,65.04,65.05,65.03,65.05,41100.0,45.1895,45.1965,45.1826,45.1965,41100.0
2012-09-24 13:25:00,65.05,65.12,65.05,65.11,23700.0,45.1965,45.2451,45.1965,45.2382,23700.0
2012-09-24 13:30:00,65.1,65.11,65.07,65.08,12800.0,45.2312,45.2382,45.2104,45.2173,12800.0
2012-09-24 13:35:00,65.07,65.14,65.07,65.12,24800.0,45.2104,45.259,45.2104,45.2451,24800.0
2012-09-24 13:40:00,65.12,65.13,65.1,65.1,16200.0,45.2451,45.252,45.2312,45.2312,16200.0
2012-09-24 13:45:00,65.1,65.11,65.1,65.11,14000.0,45.2312,45.2382,45.2312,45.2382,14000.0
2012-09-24 13:50:00,65.11,65.15,65.11,65.15,23900.0,45.2382,45.2659,45.2382,45.2659,23900.0
2012-09-24 13:55:00,65.15,65.2,65.15,65.2,27100.0,45.2659,45.3007,45.2659,45.3007,27100.0
2012-09-24 14:00:00,65.19,65.22,65.19,65.2,18400.0,45.2937,45.3146,45.2937,45.3007,18400.0
2012-09-24 14:05:00,65.2,65.2,65.14,65.14,26800.0,45.3007,45.3007,45.259,45.259,26800.0
2012-09-24 14:10:00,65.14,65.15,65.11,65.12,17800.0,45.259,45.2659,45.2382,45.2451,17800.0
2012-09-24 14:15:00,65.11,65.12,65.11,65.12,9300.0,45.2382,45.2451,45.2382,45.2451,9300.0
2012-09-24 14:20:00,65.12,65.12,65.11,65.11,17700.0,45.2451,45.2451,45.2382,45.2382,17700.0
2012-09-24 14:25:00,65.12,65.23,65.12,65.19,46500.0,45.2451,45.3215,45.2451,45.2937,46500.0
2012-09-24 14:30:00,65.19,65.2,65.16,65.16,11100.0,45.2937,45.3007,45.2729,45.2729,11100.0
2012-09-24 14:35:00,65.16,65.19,65.16,65.18,16500.0,45.2729,45.2937,45.2729,45.2868,16500.0
2012-09-24 14:40:00,65.19,65.24,65.18,65.24,21500.0,45.2937,45.3285,45.2868,45.3285,21500.0
2012-09-24 14:45:00,65.24,65.25,65.22,65.22,11100.0,45.3285,45.3354,45.3146,45.3146,11100.0
2012-09-24 14:50:00,65.22,65.29,65.22,65.26,29200.0,45.3146,45.3632,45.3146,45.3424,29200.0
2012-09-24 14:55:00,65.26,65.26,65.21,65.23,13000.0,45.3424,45.3424,45.3076,45.3215,13000.0
2012-09-24 15:00:00,65.22,65.23,65.19,65.19,13300.0,45.3146,45.3215,45.2937,45.2937,13300.0
2012-09-24 15:05:00,65.18,65.2,65.17,65.2,30500.0,45.2868,45.3007,45.2798,45.3007,30500.0
2012-09-24 15:10:00,65.2,65.2,65.17,65.19,25700.0,45.3007,45.3007,45.2798,45.2937,25700.0
2012-09-24 15:15:00,65.19,65.19,65.18,65.19,6200.0,45.2937,45.2937,45.2868,45.2937,6200.0
2012-09-24 15:20:00,65.19,65.19,65.16,65.17,24600.0,45.2937,45.2937,45.2729,45.2798,24600.0
2012-09-24 15:25:00,65.17,65.18,65.15,65.16,27400.0,45.2798,45.2868,45.2659,45.2729,27400.0
2012-09-24 15:30:00,65.15,65.21,65.14,65.21,53300.0,45.2659,45.3076,45.259,45.3076,53300.0
2012-09-24 15:35:00,65.21,65.24,65.19,65.22,37700.0,45.3076,45.3285,45.2937,45.3146,37700.0
2012-09-24 15:40:00,65.22,65.24,65.19,65.19,29600.0,45.3146,45.3285,45.2937,45.2937,29600.0
2012-09-24 15:45:00,65.19,65.25,65.14,65.23,70000.0,45.2937,45.3354,45.259,45.3215,70000.0
2012-09-24 15:50:00,65.22,65.23,65.14,65.14,66900.0,45.3146,45.3215,45.259,45.259,66900.0
2012-09-24 15:55:00,65.14,65.16,65.11,65.15,142300.0,45.259,45.2729,45.2382,45.2659,142300.0
2012-09-25 09:30:00,65.55,65.6,65.09,65.09,65200.0,45.5439,45.5786,45.2243,45.2243,65200.0
2012-09-25 09:35:00,65.09,65.11,64.96,65.0,63400.0,45.2243,45.2382,45.1339,45.1617,63400.0
2012-09-25 09:40:00,65.0,65.02,64.93,64.94,35000.0,45.1617,45.1756,45.1131,45.12,35000.0
2012-09-25 09:45:00,64.94,64.95,64.89,64.95,23000.0,45.12,45.127,45.0853,45.127,23000.0
2012-09-25 09:50:00,64.95,64.97,64.92,64.93,25600.0,45.127,45.1409,45.1061,45.1131,25600.0
2012-09-25 09:55:00,64.93,65.01,64.91,65.01,63900.0,45.1131,45.1687,45.0992,45.1687,63900.0
2012-09-25 10:00:00,65.01,65.2,64.98,65.19,42800.0,45.1687,45.3007,45.1478,45.2937,42800.0
2012-09-25 10:05:00,65.21,65.33,65.17,65.28,46800.0,45.3076,45.391,45.2798,45.3563,46800.0
2012-09-25 10:10:00,65.28,65.36,65.21,65.33,33300.0,45.3563,45.4118,45.3076,45.391,33300.0
2012-09-25 10:15:00,65.34,65.35,65.2,65.2,14700.0,45.398,45.4049,45.3007,45.3007,14700.0
2012-09-25 10:20:00,65.19,65.27,65.17,65.22,19600.0,45.2937,45.3493,45.2798,45.3146,19600.0
2012-09-25 10:25:00,65.22,65.23,65.17,65.22,17500.0,45.3146,45.3215,45.2798,45.3146,17500.0
2012-09-25 10:30:00,65.22,65.25,65.21,65.25,17800.0,45.3146,45.3354,45.3076,45.3354,17800.0
2012-09-25 10:35:00,65.25,65.26,65.22,65.23,16800.0,45.3354,45.3424,45.3146,45.3215,16800.0
2012-09-25 10:40:00,65.22,65.34,65.22,65.27,81700.0,45.3146,45.398,45.3146,45.3493,81700.0
2012-09-25 10:45:00,65.28,65.36,65.28,65.34,23200.0,45.3563,45.4118,45.3563,45.398,23200.0
2012-09-25 10:50:00,65.34,65.36,65.33,65.33,10800.0,45.398,45.4118,45.391,45.391,10800.0
2012-09-25 10:55:00,65.33,65.33,65.22,65.25,32300.0,45.391,45.391,45.3146,45.3354,32300.0
2012-09-25 11:00:00,65.24,65.24,65.22,65.23,34700.0,45.3285,45.3285,45.3146,45.3215,34700.0
2012-09-25 11:05:00,65.22,65.23,65.22,65.22,21000.0,45.3146,45.3215,45.3146,45.3146,21000.0
2012-09-25 11:10:00,65.22,65.23,65.17,65.17,49800.0,45.3146,45.3215,45.2798,45.2798,49800.0
2012-09-25 11:15:00,65.18,65.31,65.17,65.31,26400.0,45.2868,45.3771,45.2798,45.3771,26400.0
2012-09-25 11:20:00,65.31,65.33,65.29,65.3,13000.0,45.3771,45.391,45.3632,45.3702,13000.0
2012-09-25 11:25:00,65.3,65.3,65.25,65.25,7200.0,45.3702,45.3702,45.3354,45.3354,7200.0
2012-09-25 11:30:00,65.25,65.27,65.21,65.27,23600.0,45.3354,45.3493,45.3076,45.3493,23600.0
2012-09-25 11:35:00,65.26,65.27,65.22,65.23,18500.0,45.3424,45.3493,45.3146,45.3215,18500.0
2012-09-25 11:40:00,65.23,65.25,65.21,65.24,12600.0,45.3215,45.3354,45.3076,45.3285,12600.0
2012-09-25 11:45:00,65.23,65.25,65.22,65.22,14400.0,45.3215,45.3354,45.3146,45.3146,14400.0
2012-09-25 11:50:00,65.22,65.28,65.22,65.26,23700.0,45.3146,45.3563,45.3146,45.3424,23700.0
2012-09-25 11:55:00,65.27,65.27,65.22,65.23,11800.0,45.3493,45.3493,45.3146,45.3215,11800.0
2012-09-25 12:00:00,65.22,65.28,65.22,65.26,27500.0,45.3146,45.3563,45.3146,45.3424,27500.0
2012-09-25 12:05:00,65.26,65.28,65.23,65.23,11600.0,45.3424,45.3563,45.3215,45.3215,11600.0
2012-09-25 12:10:00,65.23,65.24,65.22,65.23,7300.0,45.3215,45.3285,45.3146,45.3215,7300.0
2012-09-25 12:15:00,65.22,65.23,65.2,65.21,25400.0,45.3146,45.3215,45.3007,45.3076,25400.0
2012-09-25 12:20:00,65.22,65.23,65.2,65.22,16000.0,45.3146,45.3215,45.3007,45.3146,16000.0
2012-09-25 12:25:00,65.22,65.24,65.21,65.24,10400.0,45.3146,45.3285,45.3076,45.3285,10400.0
2012-09-25 12:30:00,65.24,65.24,65.21,65.23,28900.0,45.3285,45.3285,45.3076,45.3215,28900.0
2012-09-25 12:35:00,65.23,65.23,65.15,65.17,46300.0,45.3215,45.3215,45.2659,45.2798,46300.0
2012-09-25 12:40:00,65.16,65.17,65.08,65.11,36200.0,45.2729,45.2798,45.2173,45.2382,36200.0
2012-09-25 12:45:00,65.11,65.15,65.1,65.13,32200.0,45.2382,45.2659,45.2312,45.252,32200.0
2012-09-25 12:50:00,65.13,65.18,65.11,65.17,34800.0,45.252,45.2868,45.2382,45.2798,34800.0
2012-09-25 12:55:00,65.18,65.22,65.17,65.21,28800.0,45.2868,45.3146,45.2798,45.3076,28800.0
2012-09-25 13:00:00,65.2,65.21,65.18,65.21,23200.0,45.3007,45.3076,45.2868,45.3076,23200.0
2012-09-25 13:05:00,65.21,65.23,65.17,65.17,30000.0,45.3076,45.3215,45.2798,45.2798,30000.0
2012-09-25 13:10:00,65.17,65.21,65.17,65.2,18300.0,45.2798,45.3076,45.2798,45.3007,18300.0
2012-09-25 13:15:00,65.21,65.21,65.12,65.12,21800.0,45.3076,45.3076,45.2451,45.2451,21800.0
2012-09-25 13:20:00,65.13,65.14,65.12,65.12,18700.0,45.252,45.259,45.2451,45.2451,18700.0
2012-09-25 13:25:00,65.13,65.13,65.09,65.09,12500.0,45.252,45.252,45.2243,45.2243,12500.0
2012-09-25 13:30:00,65.09,65.12,65.07,65.12,29400.0,45.2243,45.2451,45.2104,45.2451,29400.0
2012-09-25 13:35:00,65.13,65.14,65.1,65.1,27500.0,45.252,45.259,45.2312,45.2312,27500.0
2012-09-25 13:40:00,65.09,65.09,65.05,65.06,17000.0,45.2243,45.2243,45.1965,45.2034,17000.0
2012-09-25 13:45:00,65.06,65.08,65.05,65.05,27600.0,45.2034,45.2173,45.1965,45.1965,27600.0
2012-09-25 13:50:00,65.05,65.08,65.0,65.01,74900.0,45.1965,45.2173,45.1617,45.1687,74900.0
2012-09-25 13:55:00,65.02,65.02,65.0,65.02,22200.0,45.1756,45.1756,45.1617,45.1756,22200.0
2012-09-25 14:00:00,65.01,65.02,65.0,65.02,24700.0,45.1687,45.1756,45.1617,45.1756,24700.0
2012-09-25 14:05:00,65.01,65.02,65.0,65.0,25900.0,45.1687,45.1756,45.1617,45.1617,25900.0
2012-09-25 14:10:00,65.0,65.02,65.0,65.0,21800.0,45.1617,45.1756,45.1617,45.1617,21800.0
2012-09-25 14:15:00,65.0,65.04,64.97,64.97,46100.0,45.1617,45.1895,45.1409,45.1409,46100.0
2012-09-25 14:20:00,64.96,64.97,64.93,64.95,27700.0,45.1339,45.1409,45.1131,45.127,27700.0
2012-09-25 14:25:00,64.95,64.95,64.88,64.92,31700.0,45.127,45.127,45.0783,45.1061,31700.0
2012-09-25 14:30:00,64.91,64.94,64.87,64.89,42700.0,45.0992,45.12,45.0714,45.0853,42700.0
2012-09-25 14:35:00,64.88,64.89,64.84,64.84,23500.0,45.0783,45.0853,45.0506,45.0506,23500.0
2012-09-25 14:40:00,64.84,64.88,64.84,64.87,18500.0,45.0506,45.0783,45.0506,45.0714,18500.0
2012-09-25 14:45:00,64.87,64.87,64.76,64.86,58800.0,45.0714,45.0714,44.995,45.0645,58800.0
2012-09-25 14:50:00,64.86,64.88,64.82,64.84,29100.0,45.0645,45.0783,45.0367,45.0506,29100.0
2012-09-25 14:55:00,64.83,64.83,64.75,64.75,37600.0,45.0436,45.0436,44.988,44.988,37600.0
2012-09-25 15:00:00,64.76,64.78,64.72,64.73,37000.0,44.995,45.0089,44.9672,44.9741,37000.0
2012-09-25 15:05:00,64.74,64.75,64.65,64.65,40600.0,44.9811,44.988,44.9185,44.9185,40600.0
2012-09-25 15:10:00,64.65,64.66,64.54,64.6,68200.0,44.9185,44.9255,44.8421,44.8838,68200.0
2012-09-25 15:15:00,64.6,64.61,64.51,64.52,58200.0,44.8838,44.8908,44.8213,44.8282,58200.0
2012-09-25 15:20:00,64.52,64.59,64.51,64.57,49700.0,44.8282,44.8769,44.8213,44.863,49700.0
2012-09-25 15:25:00,64.57,64.58,64.54,64.55,28200.0,44.863,44.8699,44.8421,44.8491,28200.0
2012-09-25 15:30:00,64.54,64.6,64.54,64.58,55600.0,44.8421,44.8838,44.8421,44.8699,55600.0
2012-09-25 15:35:00,64.58,64.58,64.45,64.45,91200.0,44.8699,44.8699,44.7796,44.7796,91200.0
2012-09-25 15:40:00,64.44,64.45,64.41,64.44,49000.0,44.7726,44.7796,44.7518,44.7726,49000.0
2012-09-25 15:45:00,64.44,64.45,64.39,64.41,111400.0,44.7726,44.7796,44.7379,44.7518,111400.0
2012-09-25 15:50:00,64.42,64.45,64.39,64.44,85800.0,44.7587,44.7796,44.7379,44.7726,85800.0
2012-09-25 15:55:00,64.44,64.45,64.36,64.36,180100.0,44.7726,44.7796,44.7171,44.7171,180100.0
2012-09-26 09:30:00,64.36,64.44,64.31,64.36,92700.0,44.7171,44.7726,44.6823,44.7171,92700.0
2012-09-26 09:35:00,64.38,64.38,64.27,64.28,59900.0,44.7309,44.7309,44.6545,44.6615,59900.0
2012-09-26 09:40:00,64.28,64.32,64.18,64.23,47000.0,44.6615,44.6893,44.592,44.6267,47000.0
2012-09-26 09:45:00,64.24,64.29,64.19,64.23,48900.0,44.6337,44.6684,44.5989,44.6267,48900.0
2012-09-26 09:50:00,64.25,64.25,64.1,64.11,82300.0,44.6406,44.6406,44.5364,44.5434,82300.0
2012-09-26 09:55:00,64.1,64.13,64.08,64.09,45800.0,44.5364,44.5573,44.5225,44.5295,45800.0
2012-09-26 10:00:00,64.1,64.18,64.08,64.18,31300.0,44.5364,44.592,44.5225,44.592,31300.0
2012-09-26 10:05:00,64.18,64.22,64.16,64.2,48400.0,44.592,44.6198,44.5781,44.6059,48400.0
2012-09-26 10:10:00,64.22,64.27,64.2,64.26,49600.0,44.6198,44.6545,44.6059,44.6476,49600.0
2012-09-26 10:15:00,64.26,64.26,64.21,64.22,37600.0,44.6476,44.6476,44.6128,44.6198,37600.0
2012-09-26 10:20:00,64.23,64.24,64.17,64.18,18700.0,44.6267,44.6337,44.585,44.592,18700.0
2012-09-26 10:25:00,64.18,64.18,64.07,64.07,44400.0,44.592,44.592,44.5156,44.5156,44400.0
2012-09-26 10:30:00,64.08,64.12,64.06,64.12,39400.0,44.5225,44.5503,44.5086,44.5503,39400.0
2012-09-26 10:35:00,64.12,64.12,64.02,64.02,47000.0,44.5503,44.5503,44.4808,44.4808,47000.0
2012-09-26 10:40:00,64.03,64.03,64.0,64.03,41300.0,44.4878,44.4878,44.4669,44.4878,41300.0
2012-09-26 10:45:00,64.03,64.07,64.03,64.06,24700.0,44.4878,44.5156,44.4878,44.5086,24700.0
2012-09-26 10:50:00,64.06,64.06,64.0,64.0,38800.0,44.5086,44.5086,44.4669,44.4669,38800.0
2012-09-26 10:55:00,64.0,64.01,63.89,63.9,40500.0,44.4669,44.4739,44.3905,44.3974,40500.0
2012-09-26 11:00:00,63.9,63.93,63.9,63.91,27100.0,44.3974,44.4183,44.3974,44.4044,27100.0
2012-09-26 11:05:00,63.91,63.91,63.89,63.89,39200.0,44.4044,44.4044,44.3905,44.3905,39200.0
2012-09-26 11:10:00,63.88,63.9,63.85,63.88,49400.0,44.3836,44.3974,44.3627,44.3836,49400.0
2012-09-26 11:15:00,63.88,63.92,63.87,63.92,26000.0,44.3836,44.4113,44.3766,44.4113,26000.0
2012-09-26 11:20:00,63.92,63.94,63.9,63.93,30300.0,44.4113,44.4252,44.3974,44.4183,30300.0
2012-09-26 11:25:00,63.93,63.96,63.91,63.93,17100.0,44.4183,44.4391,44.4044,44.4183,17100.0
2012-09-26 11:30:00,63.91,63.91,63.77,63.81,77600.0,44.4044,44.4044,44.3071,44.3349,77600.0
2012-09-26 11:35:00,63.81,63.82,63.76,63.77,33700.0,44.3349,44.3419,44.3002,44.3071,33700.0
2012-09-26 11:40:00,63.77,63.93,63.77,63.92,26400.0,44.3071,44.4183,44.3071,44.4113,26400.0
2012-09-26 11:45:00,63.92,63.94,63.89,63.9,11800.0,44.4113,44.4252,44.3905,44.3974,11800.0
2012-09-26 11:50:00,63.91,63.95,63.88,63.9,35400.0,44.4044,44.4322,44.3836,44.3974,35400.0
2012-09-26 11:55:00,63.9,63.91,63.86,63.88,15900.0,44.3974,44.4044,44.3697,44.3836,15900.0
2012-09-26 12:00:00,63.88,63.88,63.84,63.86,54700.0,44.3836,44.3836,44.3558,44.3697,54700.0
2012-09-26 12:05:00,63.87,63.9,63.84,63.84,21400.0,44.3766,44.3974,44.3558,44.3558,21400.0
2012-09-26 12:10:00,63.84,63.96,63.82,63.96,80000.0,44.3558,44.4391,44.3419,44.4391,80000.0
2012-09-26 12:15:00,63.96,63.98,63.9,63.94,22700.0,44.4391,44.453,44.3974,44.4252,22700.0
2012-09-26 12:20:00,63.93,64.0,63.93,63.98,37700.0,44.4183,44.4669,44.4183,44.453,37700.0
2012-09-26 12:25:00,63.99,64.01,63.96,63.98,19400.0,44.46,44.4739,44.4391,44.453,19400.0
2012-09-26 12:30:00,63.97,64.01,63.95,63.99,23500.0,44.4461,44.4739,44.4322,44.46,23500.0
2012-09-26 12:35:00,64.0,64.01,63.99,63.99,25300.0,44.4669,44.4739,44.46,44.46,25300.0
2012-09-26 12:40:00,63.99,64.01,63.98,64.0,25200.0,44.46,44.4739,44.453,44.4669,25200.0
2012-09-26 12:45:00,63.99,64.01,63.97,63.98,24700.0,44.46,44.4739,44.4461,44.453,24700.0
2012-09-26 12:50:00,63.98,64.01,63.95,64.0,20900.0,44.453,44.4739,44.4322,44.4669,20900.0
2012-09-26 12:55:00,64.0,64.1,63.99,64.1,35000.0,44.4669,44.5364,44.46,44.5364,35000.0
2012-09-26 13:00:00,64.11,64.12,64.06,64.06,17400.0,44.5434,44.5503,44.5086,44.5086,17400.0
2012-09-26 13:05:00,64.06,64.1,64.02,64.09,22100.0,44.5086,44.5364,44.4808,44.5295,22100.0
2012-09-26 13:10:00,64.08,64.09,64.02,64.02,19900.0,44.5225,44.5295,44.4808,44.4808,19900.0
2012-09-26 13:15:00,64.03,64.04,64.0,64.01,26400.0,44.4878,44.4947,44.4669,44.4739,26400.0
2012-09-26 13:20:00,64.02,64.06,64.02,64.05,30400.0,44.4808,44.5086,44.4808,44.5017,30400.0
2012-09-26 13:25:00,64.05,64.08,64.03,64.06,29000.0,44.5017,44.5225,44.4878,44.5086,29000.0
2012-09-26 13:30:00,64.06,64.09,64.04,64.08,29100.0,44.5086,44.5295,44.4947,44.5225,29100.0
2012-09-26 13:35:00,64.08,64.14,64.06,64.13,21400.0,44.5225,44.5642,44.5086,44.5573,21400.0
2012-09-26 13:40:00,64.13,64.16,64.13,64.16,18400.0,44.5573,44.5781,44.5573,44.5781,18400.0
2012-09-26 13:45:00,64.16,64.16,64.08,64.11,29800.0,44.5781,44.5781,44.5225,44.5434,29800.0
2012-09-26 13:50:00,64.1,64.15,64.09,64.14,16600.0,44.5364,44.5711,44.5295,44.5642,16600.0
2012-09-26 13:55:00,64.13,64.14,64.04,64.05,20400.0,44.5573,44.5642,44.4947,44.5017,20400.0
2012-09-26 14:00:00,64.06,64.13,64.06,64.11,28300.0,44.5086,44.5573,44.5086,44.5434,28300.0
2012-09-26 14:05:00,64.11,64.15,64.1,64.13,21100.0,44.5434,44.5711,44.5364,44.5573,21100.0
2012-09-26 14:10:00,64.13,64.14,64.1,64.11,14700.0,44.5573,44.5642,44.5364,44.5434,14700.0
2012-09-26 14:15:00,64.1,64.14,64.1,64.13,13600.0,44.5364,44.5642,44.5364,44.5573,13600.0
2012-09-26 14:20:00,64.14,64.15,64.09,64.11,16000.0,44.5642,44.5711,44.5295,44.5434,16000.0
2012-09-26 14:25:00,64.11,64.12,64.02,64.03,30400.0,44.5434,44.5503,44.4808,44.4878,30400.0
2012-09-26 14:30:00,64.03,64.08,63.99,64.08,28600.0,44.4878,44.5225,44.46,44.5225,28600.0
2012-09-26 14:35:00,64.09,64.13,64.06,64.12,28100.0,44.5295,44.5573,44.5086,44.5503,28100.0
2012-09-26 14:40:00,64.1,64.15,64.1,64.15,19700.0,44.5364,44.5711,44.5364,44.5711,19700.0
2012-09-26 14:45:00,64.15,64.16,64.11,64.12,25300.0,44.5711,44.5781,44.5434,44.5503,25300.0
2012-09-26 14:50:00,64.11,64.12,64.03,64.04,23700.0,44.5434,44.5503,44.4878,44.4947,23700.0
2012-09-26 14:55:00,64.04,64.07,63.98,64.01,58900.0,44.4947,44.5156,44.453,44.4739,58900.0
2012-09-26 15:00:00,64.01,64.02,63.95,63.97,48300.0,44.4739,44.4808,44.4322,44.4461,48300.0
2012-09-26 15:05:00,63.96,64.0,63.96,63.98,21200.0,44.4391,44.4669,44.4391,44.453,21200.0
2012-09-26 15:10:00,63.99,64.0,63.96,63.99,27400.0,44.46,44.4669,44.4391,44.46,27400.0
2012-09-26 15:15:00,63.99,64.04,63.99,64.02,89200.0,44.46,44.4947,44.46,44.4808,89200.0
2012-09-26 15:20:00,64.03,64.05,64.01,64.03,53100.0,44.4878,44.5017,44.4739,44.4878,53100.0
2012-09-26 15:25:00,64.03,64.05,64.02,64.02,45500.0,44.4878,44.5017,44.4808,44.4808,45500.0
2012-09-26 15:30:00,64.03,64.06,63.99,64.0,80300.0,44.4878,44.5086,44.46,44.4669,80300.0
2012-09-26 15:35:00,63.99,64.05,63.96,64.01,120500.0,44.46,44.5017,44.4391,44.4739,120500.0
2012-09-26 15:40:00,64.0,64.02,63.95,64.01,59800.0,44.4669,44.4808,44.4322,44.4739,59800.0
2012-09-26 15:45:00,64.01,64.02,63.95,63.95,79600.0,44.4739,44.4808,44.4322,44.4322,79600.0
2012-09-26 15:50:00,63.95,63.97,63.91,63.92,110600.0,44.4322,44.4461,44.4044,44.4113,110600.0
2012-09-26 15:55:00,63.91,63.92,63.82,63.84,296200.0,44.4044,44.4113,44.3419,44.3558,296200.0
2012-09-27 09:30:00,63.7,63.7,63.3,63.42,238200.0,44.2585,44.2585,43.9806,44.0639,238200.0
2012-09-27 09:35:00,63.43,63.44,63.01,63.01,191400.0,44.0709,44.0778,43.7791,43.7791,191400.0
2012-09-27 09:40:00,63.02,63.02,62.68,62.72,267100.0,43.786,43.786,43.5498,43.5776,267100.0
2012-09-27 09:45:00,62.74,62.87,62.63,62.85,187100.0,43.5915,43.6818,43.5151,43.6679,187100.0
2012-09-27 09:50:00,62.84,62.87,62.62,62.73,180400.0,43.661,43.6818,43.5081,43.5845,180400.0
2012-09-27 09:55:00,62.73,62.73,62.45,62.68,216700.0,43.5845,43.5845,43.39,43.5498,216700.0
2012-09-27 10:00:00,62.68,62.78,62.47,62.55,274800.0,43.5498,43.6193,43.4039,43.4595,274800.0
2012-09-27 10:05:00,62.55,62.75,62.55,62.6,159800.0,43.4595,43.5984,43.4595,43.4942,159800.0
2012-09-27 10:10:00,62.6,62.64,62.52,62.58,131000.0,43.4942,43.522,43.4386,43.4803,131000.0
2012-09-27 10:15:00,62.59,62.84,62.57,62.83,184500.0,43.4873,43.661,43.4734,43.654,184500.0
2012-09-27 10:20:00,62.82,62.84,62.69,62.75,107600.0,43.6471,43.661,43.5567,43.5984,107600.0
2012-09-27 10:25:00,62.74,62.76,62.6,62.63,79700.0,43.5915,43.6054,43.4942,43.5151,79700.0
2012-09-27 10:30:00,62.63,62.69,62.56,62.68,166700.0,43.5151,43.5567,43.4664,43.5498,166700.0
2012-09-27 10:35:00,62.7,62.76,62.65,62.7,55500.0,43.5637,43.6054,43.529,43.5637,55500.0
2012-09-27 10:40:00,62.71,62.76,62.69,62.72,34900.0,43.5706,43.6054,43.5567,43.5776,34900.0
2012-09-27 10:45:00,62.72,62.8,62.69,62.78,74000.0,43.5776,43.6332,43.5567,43.6193,74000.0
2012-09-27 10:50:00,62.79,62.94,62.79,62.88,99300.0,43.6262,43.7304,43.6262,43.6888,99300.0
2012-09-27 10:55:00,62.88,63.0,62.86,62.93,66900.0,43.6888,43.7721,43.6749,43.7235,66900.0
2012-09-27 11:00:00,62.93,63.02,62.93,63.02,108000.0,43.7235,43.786,43.7235,43.786,108000.0
2012-09-27 11:05:00,63.02,63.05,62.93,62.96,78100.0,43.786,43.8069,43.7235,43.7443,78100.0
2012-09-27 11:10:00,62.96,62.97,62.84,62.9,84400.0,43.7443,43.7513,43.661,43.7027,84400.0
2012-09-27 11:15:00,62.9,63.06,62.83,62.99,143700.0,43.7027,43.8138,43.654,43.7652,143700.0
2012-09-27 11:20:00,62.99,63.07,62.91,62.92,77500.0,43.7652,43.8208,43.7096,43.7165,77500.0
2012-09-27 11:25:00,62.94,62.99,62.88,62.97,27000.0,43.7304,43.7652,43.6888,43.7513,27000.0
2012-09-27 11:30:00,62.96,63.01,62.88,62.98,52200.0,43.7443,43.7791,43.6888,43.7582,52200.0
2012-09-27 11:35:00,62.98,63.0,62.86,62.98,30700.0,43.7582,43.7721,43.6749,43.7582,30700.0
2012-09-27 11:40:00,62.98,63.0,62.94,62.95,18600.0,43.7582,43.7721,43.7304,43.7374,18600.0
2012-09-27 11:45:00,62.94,62.99,62.91,62.99,14700.0,43.7304,43.7652,43.7096,43.7652,14700.0
2012-09-27 11:50:00,62.98,63.03,62.91,63.02,35100.0,43.7582,43.793,43.7096,43.786,35100.0
2012-09-27 11:55:00,63.02,63.13,63.02,63.09,43600.0,43.786,43.8625,43.786,43.8347,43600.0
2012-09-27 12:00:00,63.1,63.16,63.09,63.13,48200.0,43.8416,43.8833,43.8347,43.8625,48200.0
2012-09-27 12:05:00,63.15,63.23,63.13,63.23,68200.0,43.8764,43.9319,43.8625,43.9319,68200.0
2012-09-27 12:10:00,63.23,63.26,63.15,63.18,71600.0,43.9319,43.9528,43.8764,43.8972,71600.0
2012-09-27 12:15:00,63.18,63.2,63.11,63.11,53900.0,43.8972,43.9111,43.8486,43.8486,53900.0
2012-09-27 12:20:00,63.12,63.2,63.11,63.2,37600.0,43.8555,43.9111,43.8486,43.9111,37600.0
2012-09-27 12:25:00,63.19,63.24,63.18,63.2,40000.0,43.9041,43.9389,43.8972,43.9111,40000.0
2012-09-27 12:30:00,63.22,63.3,63.2,63.25,128200.0,43.925,43.9806,43.9111,43.9458,128200.0
2012-09-27 12:35:00,63.24,63.36,63.22,63.34,58700.0,43.9389,44.0223,43.925,44.0084,58700.0
2012-09-27 12:40:00,63.34,63.41,63.3,63.34,42300.0,44.0084,44.057,43.9806,44.0084,42300.0
2012-09-27 12:45:00,63.33,63.33,63.24,63.28,40100.0,44.0014,44.0014,43.9389,43.9667,40100.0
2012-09-27 12:50:00,63.29,63.45,63.28,63.44,80600.0,43.9736,44.0848,43.9667,44.0778,80600.0
2012-09-27 12:55:00,63.45,63.49,63.42,63.43,40400.0,44.0848,44.1126,44.0639,44.0709,40400.0
2012-09-27 13:00:00,63.44,63.5,63.42,63.48,26500.0,44.0778,44.1195,44.0639,44.1056,26500.0
2012-09-27 13:05:00,63.48,63.51,63.44,63.45,64100.0,44.1056,44.1265,44.0778,44.0848,64100.0
2012-09-27 13:10:00,63.45,63.45,63.39,63.4,21100.0,44.0848,44.0848,44.0431,44.0501,21100.0
2012-09-27 13:15:00,63.4,63.47,63.39,63.41,29500.0,44.0501,44.0987,44.0431,44.057,29500.0
2012-09-27 13:20:00,63.41,63.49,63.41,63.48,21000.0,44.057,44.1126,44.057,44.1056,21000.0
2012-09-27 13:25:00,63.49,63.56,63.47,63.52,48500.0,44.1126,44.1612,44.0987,44.1334,48500.0
2012-09-27 13:30:00,63.52,63.59,63.5,63.59,20100.0,44.1334,44.1821,44.1195,44.1821,20100.0
2012-09-27 13:35:00,63.59,63.69,63.58,63.67,33500.0,44.1821,44.2515,44.1751,44.2376,33500.0
2012-09-27 13:40:00,63.67,63.73,63.65,63.71,19900.0,44.2376,44.2793,44.2237,44.2654,19900.0
2012-09-27 13:45:00,63.72,63.8,63.71,63.77,46600.0,44.2724,44.328,44.2654,44.3071,46600.0
2012-09-27 13:50:00,63.77,63.78,63.72,63.76,32200.0,44.3071,44.3141,44.2724,44.3002,32200.0
2012-09-27 13:55:00,63.75,63.79,63.73,63.79,31600.0,44.2932,44.321,44.2793,44.321,31600.0
2012-09-27 14:00:00,63.77,63.79,63.74,63.75,20700.0,44.3071,44.321,44.2863,44.2932,20700.0
2012-09-27 14:05:00,63.75,63.76,63.68,63.71,22400.0,44.2932,44.3002,44.2446,44.2654,22400.0
2012-09-27 14:10:00,63.7,63.81,63.69,63.8,17900.0,44.2585,44.3349,44.2515,44.328,17900.0
2012-09-27 14:15:00,63.81,63.81,63.73,63.76,15000.0,44.3349,44.3349,44.2793,44.3002,15000.0
2012-09-27 14:20:00,63.76,63.81,63.75,63.77,30600.0,44.3002,44.3349,44.2932,44.3071,30600.0
2012-09-27 14:25:00,63.77,63.79,63.75,63.77,69200.0,44.3071,44.321,44.2932,44.3071,69200.0
2012-09-27 14:30:00,63.77,63.79,63.75,63.75,25700.0,44.3071,44.321,44.2932,44.2932,25700.0
2012-09-27 14:35:00,63.74,63.76,63.71,63.74,58300.0,44.2863,44.3002,44.2654,44.2863,58300.0
2012-09-27 14:40:00,63.73,63.73,63.66,63.67,49000.0,44.2793,44.2793,44.2307,44.2376,49000.0
2012-09-27 14:45:00,63.67,63.72,63.66,63.72,29500.0,44.2376,44.2724,44.2307,44.2724,29500.0
2012-09-27 14:50:00,63.71,63.78,63.7,63.71,40400.0,44.2654,44.3141,44.2585,44.2654,40400.0
2012-09-27 14:55:00,63.71,63.72,63.6,63.62,72300.0,44.2654,44.2724,44.189,44.2029,72300.0
2012-09-27 15:00:00,63.63,63.64,63.61,63.62,34600.0,44.2099,44.2168,44.196,44.2029,34600.0
2012-09-27 15:05:00,63.61,63.68,63.61,63.66,51100.0,44.196,44.2446,44.196,44.2307,51100.0
2012-09-27 15:10:00,63.66,63.67,63.63,63.63,27200.0,44.2307,44.2376,44.2099,44.2099,27200.0
2012-09-27 15:15:00,63.63,63.64,63.57,63.57,50400.0,44.2099,44.2168,44.1682,44.1682,50400.0
2012-09-27 15:20:00,63.58,63.58,63.54,63.56,41100.0,44.1751,44.1751,44.1473,44.1612,41100.0
2012-09-27 15:25:00,63.56,63.64,63.55,63.64,34100.0,44.1612,44.2168,44.1543,44.2168,34100.0
2012-09-27 15:30:00,63.64,63.65,63.61,63.64,63800.0,44.2168,44.2237,44.196,44.2168,63800.0
2012-09-27 15:35:00,63.64,63.73,63.64,63.73,73900.0,44.2168,44.2793,44.2168,44.2793,73900.0
2012-09-27 15:40:00,63.73,63.74,63.68,63.69,74900.0,44.2793,44.2863,44.2446,44.2515,74900.0
2012-09-27 15:45:00,63.69,63.69,63.54,63.55,173300.0,44.2515,44.2515,44.1473,44.1543,173300.0
2012-09-27 15:50:00,63.55,63.56,63.51,63.53,144600.0,44.1543,44.1612,44.1265,44.1404,144600.0
2012-09-27 15:55:00,63.53,63.61,63.49,63.58,317100.0,44.1404,44.196,44.1126,44.1751,317100.0
2012-09-28 09:30:00,63.52,63.54,63.24,63.42,110400.0,44.1334,44.1473,43.9389,44.0639,110400.0
2012-09-28 09:35:00,63.41,63.41,63.12,63.21,43000.0,44.057,44.057,43.8555,43.918,43000.0
2012-09-28 09:40:00,63.21,63.26,63.02,63.19,35500.0,43.918,43.9528,43.786,43.9041,35500.0
2012-09-28 09:45:00,63.22,63.22,63.0,63.03,115600.0,43.925,43.925,43.7721,43.793,115600.0
2012-09-28 09:50:00,63.04,63.16,63.01,63.06,96400.0,43.7999,43.8833,43.7791,43.8138,96400.0
2012-09-28 09:55:00,63.07,63.15,62.98,63.01,98700.0,43.8208,43.8764,43.7582,43.7791,98700.0
2012-09-28 10:00:00,63.01,63.29,63.0,63.24,83800.0,43.7791,43.9736,43.7721,43.9389,83800.0
2012-09-28 10:05:00,63.24,63.35,63.23,63.29,64700.0,43.9389,44.0153,43.9319,43.9736,64700.0
2012-09-28 10:10:00,63.31,63.32,63.19,63.29,62000.0,43.9875,43.9945,43.9041,43.9736,62000.0
2012-09-28 10:15:00,63.28,63.28,63.18,63.28,60600.0,43.9667,43.9667,43.8972,43.9667,60600.0
2012-09-28 10:20:00,63.28,63.32,63.27,63.27,25400.0,43.9667,43.9945,43.9597,43.9597,25400.0
2012-09-28 10:25:00,63.27,63.4,63.25,63.31,63500.0,43.9597,44.0501,43.9458,43.9875,63500.0
2012-09-28 10:30:00,63.31,63.31,63.17,63.28,78800.0,43.9875,43.9875,43.8902,43.9667,78800.0
2012-09-28 10:35:00,63.27,63.3,63.19,63.28,42400.0,43.9597,43.9806,43.9041,43.9667,42400.0
2012-09-28 10:40:00,63.29,63.3,63.27,63.27,31900.0,43.9736,43.9806,43.9597,43.9597,31900.0
2012-09-28 10:45:00,63.28,63.28,63.22,63.23,32000.0,43.9667,43.9667,43.925,43.9319,32000.0
2012-09-28 10:50:00,63.23,63.28,63.2,63.21,42700.0,43.9319,43.9667,43.9111,43.918,42700.0
2012-09-28 10:55:00,63.2,63.23,63.17,63.2,22500.0,43.9111,43.9319,43.8902,43.9111,22500.0
2012-09-28 11:00:00,63.2,63.3,63.19,63.3,50900.0,43.9111,43.9806,43.9041,43.9806,50900.0
2012-09-28 11:05:00,63.3,63.33,63.3,63.32,37700.0,43.9806,44.0014,43.9806,43.9945,37700.0
2012-09-28 11:10:00,63.31,63.37,63.31,63.32,22800.0,43.9875,44.0292,43.9875,43.9945,22800.0
2012-09-28 11:15:00,63.32,63.38,63.32,63.38,27800.0,43.9945,44.0362,43.9945,44.0362,27800.0
2012-09-28 11:20:00,63.37,63.47,63.37,63.44,21100.0,44.0292,44.0987,44.0292,44.0778,21100.0
2012-09-28 11:25:00,63.44,63.51,63.42,63.46,52400.0,44.0778,44.1265,44.0639,44.0917,52400.0
2012-09-28 11:30:00,63.46,63.48,63.42,63.42,33600.0,44.0917,44.1056,44.0639,44.0639,33600.0
2012-09-28 11:35:00,63.43,63.46,63.41,63.46,14500.0,44.0709,44.0917,44.057,44.0917,14500.0
2012-09-28 11:40:00,63.45,63.51,63.45,63.51,9200.0,44.0848,44.1265,44.0848,44.1265,9200.0
2012-09-28 11:45:00,63.5,63.57,63.5,63.57,14800.0,44.1195,44.1682,44.1195,44.1682,14800.0
2012-09-28 11:50:00,63.58,63.58,63.49,63.5,32900.0,44.1751,44.1751,44.1126,44.1195,32900.0
2012-09-28 11:55:00,63.51,63.61,63.51,63.6,11000.0,44.1265,44.196,44.1265,44.189,11000.0
2012-09-28 12:00:00,63.6,63.65,63.57,63.58,25600.0,44.189,44.2237,44.1682,44.1751,25600.0
2012-09-28 12:05:00,63.59,63.66,63.57,63.64,24100.0,44.1821,44.2307,44.1682,44.2168,24100.0
2012-09-28 12:10:00,63.64,63.7,63.63,63.66,27200.0,44.2168,44.2585,44.2099,44.2307,27200.0
2012-09-28 12:15:00,63.67,63.81,63.67,63.71,42400.0,44.2376,44.3349,44.2376,44.2654,42400.0
2012-09-28 12:20:00,63.71,63.71,63.62,63.63,17900.0,44.2654,44.2654,44.2029,44.2099,17900.0
2012-09-28 12:25:00,63.63,63.69,63.6,63.62,19600.0,44.2099,44.2515,44.189,44.2029,19600.0
2012-09-28 12:30:00,63.61,63.65,63.58,63.65,20600.0,44.196,44.2237,44.1751,44.2237,20600.0
2012-09-28 12:35:00,63.66,63.71,63.66,63.71,14300.0,44.2307,44.2654,44.2307,44.2654,14300.0
2012-09-28 12:40:00,63.71,63.74,63.7,63.74,9700.0,44.2654,44.2863,44.2585,44.2863,9700.0
2012-09-28 12:45:00,63.74,63.74,63.62,63.65,27300.0,44.2863,44.2863,44.2029,44.2237,27300.0
2012-09-28 12:50:00,63.65,63.68,63.64,63.67,6000.0,44.2237,44.2446,44.2168,44.2376,6000.0
2012-09-28 12:55:00,63.67,63.7,63.66,63.7,16300.0,44.2376,44.2585,44.2307,44.2585,16300.0
2012-09-28 13:00:00,63.7,63.71,63.67,63.68,27500.0,44.2585,44.2654,44.2376,44.2446,27500.0
2012-09-28 13:05:00,63.67,63.68,63.61,63.63,34700.0,44.2376,44.2446,44.196,44.2099,34700.0
2012-09-28 13:10:00,63.63,63.68,63.6,63.6,23500.0,44.2099,44.2446,44.189,44.189,23500.0
2012-09-28 13:15:00,63.61,63.61,63.55,63.56,19400.0,44.196,44.196,44.1543,44.1612,19400.0
2012-09-28 13:20:00,63.57,63.62,63.56,63.61,40900.0,44.1682,44.2029,44.1612,44.196,40900.0
2012-09-28 13:25:00,63.61,63.63,63.6,63.63,18600.0,44.196,44.2099,44.189,44.2099,18600.0
2012-09-28 13:30:00,63.63,63.78,63.63,63.78,15000.0,44.2099,44.3141,44.2099,44.3141,15000.0
2012-09-28 13:35:00,63.78,63.8,63.75,63.8,22000.0,44.3141,44.328,44.2932,44.328,22000.0
2012-09-28 13:40:00,63.8,63.84,63.8,63.84,17400.0,44.328,44.3558,44.328,44.3558,17400.0
2012-09-28 13:45:00,63.83,63.85,63.77,63.79,25400.0,44.3488,44.3627,44.3071,44.321,25400.0
2012-09-28 13:50:00,63.79,63.81,63.78,63.81,15500.0,44.321,44.3349,44.3141,44.3349,15500.0
2012-09-28 13:55:00,63.8,63.88,63.8,63.82,37400.0,44.328,44.3836,44.328,44.3419,37400.0
2012-09-28 14:00:00,63.83,63.84,63.79,63.82,37300.0,44.3488,44.3558,44.321,44.3419,37300.0
2012-09-28 14:05:00,63.81,63.82,63.73,63.74,26300.0,44.3349,44.3419,44.2793,44.2863,26300.0
2012-09-28 14:10:00,63.74,63.77,63.72,63.72,24500.0,44.2863,44.3071,44.2724,44.2724,24500.0
2012-09-28 14:15:00,63.72,63.72,63.65,63.68,34500.0,44.2724,44.2724,44.2237,44.2446,34500.0
2012-09-28 14:20:00,63.69,63.71,63.63,63.63,24300.0,44.2515,44.2654,44.2099,44.2099,24300.0
2012-09-28 14:25:00,63.63,63.64,63.57,63.59,44300.0,44.2099,44.2168,44.1682,44.1821,44300.0
2012-09-28 14:30:00,63.57,63.59,63.48,63.49,66400.0,44.1682,44.1821,44.1056,44.1126,66400.0
2012-09-28 14:35:00,63.49,63.5,63.41,63.47,96200.0,44.1126,44.1195,44.057,44.0987,96200.0
2012-09-28 14:40:00,63.48,63.5,63.41,63.44,75700.0,44.1056,44.1195,44.057,44.0778,75700.0
2012-09-28 14:45:00,63.44,63.5,63.44,63.47,37600.0,44.0778,44.1195,44.0778,44.0987,37600.0
2012-09-28 14:50:00,63.47,63.58,63.45,63.52,35900.0,44.0987,44.1751,44.0848,44.1334,35900.0
2012-09-28 14:55:00,63.53,63.59,63.52,63.58,23400.0,44.1404,44.1821,44.1334,44.1751,23400.0
2012-09-28 15:00:00,63.58,63.58,63.53,63.54,28500.0,44.1751,44.1751,44.1404,44.1473,28500.0
2012-09-28 15:05:00,63.54,63.54,63.45,63.49,57800.0,44.1473,44.1473,44.0848,44.1126,57800.0
2012-09-28 15:10:00,63.48,63.59,63.48,63.53,42100.0,44.1056,44.1821,44.1056,44.1404,42100.0
2012-09-28 15:15:00,63.55,63.64,63.53,63.57,52400.0,44.1543,44.2168,44.1404,44.1682,52400.0
2012-09-28 15:20:00,63.57,63.59,63.55,63.59,58300.0,44.1682,44.1821,44.1543,44.1821,58300.0
2012-09-28 15:25:00,63.59,63.6,63.49,63.5,48700.0,44.1821,44.189,44.1126,44.1195,48700.0
2012-09-28 15:30:00,63.51,63.55,63.48,63.49,47600.0,44.1265,44.1543,44.1056,44.1126,47600.0
2012-09-28 15:35:00,63.49,63.49,63.39,63.44,60900.0,44.1126,44.1126,44.0431,44.0778,60900.0
2012-09-28 15:40:00,63.43,63.5,63.42,63.49,49400.0,44.0709,44.1195,44.0639,44.1126,49400.0
2012-09-28 15:45:00,63.49,63.6,63.49,63.53,83200.0,44.1126,44.189,44.1126,44.1404,83200.0
2012-09-28 15:50:00,63.54,63.55,63.49,63.5,74200.0,44.1473,44.1543,44.1126,44.1195,74200.0
2012-09-28 15:55:00,63.5,63.52,63.41,63.46,310900.0,44.1195,44.1334,44.057,44.0917,310900.0
2012-10-01 09:30:00,63.18,63.5,62.83,63.38,125200.0,43.8972,44.1195,43.654,44.0362,125200.0
2012-10-01 09:35:00,63.41,63.49,63.37,63.39,53600.0,44.057,44.1126,44.0292,44.0431,53600.0
2012-10-01 09:40:00,63.39,63.45,63.35,63.36,40400.0,44.0431,44.0848,44.0153,44.0223,40400.0
2012-10-01 09:45:00,63.37,63.53,63.36,63.5,40700.0,44.0292,44.1404,44.0223,44.1195,40700.0
2012-10-01 09:50:00,63.49,63.5,63.41,63.41,36400.0,44.1126,44.1195,44.057,44.057,36400.0
2012-10-01 09:55:00,63.41,63.43,63.39,63.43,26000.0,44.057,44.0709,44.0431,44.0709,26000.0
2012-10-01 10:00:00,63.44,63.72,63.44,63.69,54600.0,44.0778,44.2724,44.0778,44.2515,54600.0
2012-10-01 10:05:00,63.69,63.85,63.69,63.79,41300.0,44.2515,44.3627,44.2515,44.321,41300.0
2012-10-01 10:10:00,63.8,63.81,63.71,63.72,31600.0,44.328,44.3349,44.2654,44.2724,31600.0
2012-10-01 10:15:00,63.73,63.74,63.64,63.65,37100.0,44.2793,44.2863,44.2168,44.2237,37100.0
2012-10-01 10:20:00,63.66,63.74,63.65,63.71,33200.0,44.2307,44.2863,44.2237,44.2654,33200.0
2012-10-01 10:25:00,63.69,63.72,63.65,63.67,39300.0,44.2515,44.2724,44.2237,44.2376,39300.0
2012-10-01 10:30:00,63.67,63.67,63.59,63.6,37700.0,44.2376,44.2376,44.1821,44.189,37700.0
2012-10-01 10:35:00,63.59,63.64,63.56,63.56,52300.0,44.1821,44.2168,44.1612,44.1612,52300.0
2012-10-01 10:40:00,63.56,63.59,63.44,63.45,64100.0,44.1612,44.1821,44.0778,44.0848,64100.0
2012-10-01 10:45:00,63.45,63.47,63.41,63.41,59200.0,44.0848,44.0987,44.057,44.057,59200.0
2012-10-01 10:50:00,63.4,63.47,63.37,63.38,74100.0,44.0501,44.0987,44.0292,44.0362,74100.0
2012-10-01 10:55:00,63.38,63.47,63.38,63.43,70900.0,44.0362,44.0987,44.0362,44.0709,70900.0
2012-10-01 11:00:00,63.43,63.47,63.43,63.46,43600.0,44.0709,44.0987,44.0709,44.0917,43600.0
2012-10-01 11:05:00,63.46,63.51,63.42,63.42,67100.0,44.0917,44.1265,44.0639,44.0639,67100.0
2012-10-01 11:10:00,63.42,63.51,63.42,63.49,53800.0,44.0639,44.1265,44.0639,44.1126,53800.0
2012-10-01 11:15:00,63.49,63.51,63.42,63.43,32400.0,44.1126,44.1265,44.0639,44.0709,32400.0
2012-10-01 11:20:00,63.42,63.48,63.41,63.48,30400.0,44.0639,44.1056,44.057,44.1056,30400.0
2012-10-01 11:25:00,63.49,63.58,63.49,63.51,29800.0,44.1126,44.1751,44.1126,44.1265,29800.0
2012-10-01 11:30:00,63.5,63.5,63.46,63.46,26600.0,44.1195,44.1195,44.0917,44.0917,26600.0
2012-10-01 11:35:00,63.46,63.47,63.39,63.45,110200.0,44.0917,44.0987,44.0431,44.0848,110200.0
2012-10-01 11:40:00,63.45,63.46,63.38,63.38,22900.0,44.0848,44.0917,44.0362,44.0362,22900.0
2012-10-01 11:45:00,63.39,63.4,63.33,63.33,52700.0,44.0431,44.0501,44.0014,44.0014,52700.0
2012-10-01 11:50:00,63.33,63.34,63.24,63.24,57900.0,44.0014,44.0084,43.9389,43.9389,57900.0
2012-10-01 11:55:00,63.24,63.26,63.19,63.2,69600.0,43.9389,43.9528,43.9041,43.9111,69600.0
2012-10-01 12:00:00,63.21,63.25,63.2,63.2,29800.0,43.918,43.9458,43.9111,43.9111,29800.0
2012-10-01 12:05:00,63.19,63.25,63.15,63.25,32600.0,43.9041,43.9458,43.8764,43.9458,32600.0
2012-10-01 12:10:00,63.24,63.31,63.21,63.31,18400.0,43.9389,43.9875,43.918,43.9875,18400.0
2012-10-01 12:15:00,63.31,63.31,63.25,63.29,32500.0,43.9875,43.9875,43.9458,43.9736,32500.0
2012-10-01 12:20:00,63.29,63.36,63.29,63.34,20100.0,43.9736,44.0223,43.9736,44.0084,20100.0
2012-10-01 12:25:00,63.34,63.4,63.34,63.37,15100.0,44.0084,44.0501,44.0084,44.0292,15100.0
2012-10-01 12:30:00,63.39,63.4,63.3,63.3,18400.0,44.0431,44.0501,43.9806,43.9806,18400.0
2012-10-01 12:35:00,63.31,63.41,63.31,63.4,23000.0,43.9875,44.057,43.9875,44.0501,23000.0
2012-10-01 12:40:00,63.39,63.43,63.39,63.42,15700.0,44.0431,44.0709,44.0431,44.0639,15700.0
2012-10-01 12:45:00,63.42,63.44,63.32,63.32,22500.0,44.0639,44.0778,43.9945,43.9945,22500.0
2012-10-01 12:50:00,63.32,63.33,63.24,63.29,24100.0,43.9945,44.0014,43.9389,43.9736,24100.0
2012-10-01 12:55:00,63.29,63.33,63.29,63.31,14600.0,43.9736,44.0014,43.9736,43.9875,14600.0
2012-10-01 13:00:00,63.32,63.34,63.27,63.29,19800.0,43.9945,44.0084,43.9597,43.9736,19800.0
2012-10-01 13:05:00,63.29,63.31,63.23,63.23,20000.0,43.9736,43.9875,43.9319,43.9319,20000.0
2012-10-01 13:10:00,63.22,63.24,63.18,63.22,27300.0,43.925,43.9389,43.8972,43.925,27300.0
2012-10-01 13:15:00,63.21,63.23,63.16,63.21,18300.0,43.918,43.9319,43.8833,43.918,18300.0
2012-10-01 13:20:00,63.22,63.22,63.15,63.19,30100.0,43.925,43.925,43.8764,43.9041,30100.0
2012-10-01 13:25:00,63.18,63.25,63.18,63.23,33200.0,43.8972,43.9458,43.8972,43.9319,33200.0
2012-10-01 13:30:00,63.22,63.22,63.17,63.2,30500.0,43.925,43.925,43.8902,43.9111,30500.0
2012-10-01 13:35:00,63.2,63.29,63.2,63.2,29400.0,43.9111,43.9736,43.9111,43.9111,29400.0
2012-10-01 13:40:00,63.19,63.27,63.18,63.24,27500.0,43.9041,43.9597,43.8972,43.9389,27500.0
2012-10-01 13:45:00,63.24,63.28,63.24,63.27,36200.0,43.9389,43.9667,43.9389,43.9597,36200.0
2012-10-01 13:50:00,63.27,63.29,63.27,63.28,10100.0,43.9597,43.9736,43.9597,43.9667,10100.0
2012-10-01 13:55:00,63.28,63.34,63.28,63.34,18600.0,43.9667,44.0084,43.9667,44.0084,18600.0
2012-10-01 14:00:00,63.34,63.38,63.33,63.38,21000.0,44.0084,44.0362,44.0014,44.0362,21000.0
2012-10-01 14:05:00,63.38,63.39,63.34,63.39,17400.0,44.0362,44.0431,44.0084,44.0431,17400.0
2012-10-01 14:10:00,63.39,63.39,63.33,63.33,17800.0,44.0431,44.0431,44.0014,44.0014,17800.0
2012-10-01 14:15:00,63.34,63.34,63.27,63.28,25000.0,44.0084,44.0084,43.9597,43.9667,25000.0
2012-10-01 14:20:00,63.28,63.3,63.26,63.29,32200.0,43.9667,43.9806,43.9528,43.9736,32200.0
2012-10-01 14:25:00,63.29,63.33,63.28,63.32,27700.0,43.9736,44.0014,43.9667,43.9945,27700.0
2012-10-01 14:30:00,63.32,63.35,63.29,63.31,22200.0,43.9945,44.0153,43.9736,43.9875,22200.0
2012-10-01 14:35:00,63.32,63.34,63.3,63.3,16500.0,43.9945,44.0084,43.9806,43.9806,16500.0
2012-10-01 14:40:00,63.3,63.34,63.28,63.32,24400.0,43.9806,44.0084,43.9667,43.9945,24400.0
2012-10-01 14:45:00,63.32,63.32,63.28,63.31,26300.0,43.9945,43.9945,43.9667,43.9875,26300.0
2012-10-01 14:50:00,63.31,63.33,63.27,63.31,34100.0,43.9875,44.0014,43.9597,43.9875,34100.0
2012-10-01 14:55:00,63.32,63.32,63.27,63.31,36000.0,43.9945,43.9945,43.9597,43.9875,36000.0
2012-10-01 15:00:00,63.31,63.33,63.25,63.25,43000.0,43.9875,44.0014,43.9458,43.9458,43000.0
2012-10-01 15:05:00,63.25,63.32,63.24,63.29,54500.0,43.9458,43.9945,43.9389,43.9736,54500.0
2012-10-01 15:10:00,63.29,63.29,63.23,63.23,71600.0,43.9736,43.9736,43.9319,43.9319,71600.0
2012-10-01 15:15:00,63.23,63.24,63.16,63.19,78700.0,43.9319,43.9389,43.8833,43.9041,78700.0
2012-10-01 15:20:00,63.19,63.19,63.1,63.11,61600.0,43.9041,43.9041,43.8416,43.8486,61600.0
2012-10-01 15:25:00,63.1,63.17,63.07,63.17,45000.0,43.8416,43.8902,43.8208,43.8902,45000.0
2012-10-01 15:30:00,63.17,63.17,63.07,63.12,60400.0,43.8902,43.8902,43.8208,43.8555,60400.0
2012-10-01 15:35:00,63.12,63.12,63.04,63.09,57900.0,43.8555,43.8555,43.7999,43.8347,57900.0
2012-10-01 15:40:00,63.08,63.14,63.05,63.06,89500.0,43.8277,43.8694,43.8069,43.8138,89500.0
2012-10-01 15:45:00,63.07,63.12,63.02,63.04,80700.0,43.8208,43.8555,43.786,43.7999,80700.0
2012-10-01 15:50:00,63.05,63.08,62.91,62.91,134300.0,43.8069,43.8277,43.7096,43.7096,134300.0
2012-10-01 15:55:00,62.91,62.99,62.9,62.97,368500.0,43.7096,43.7652,43.7027,43.7513,368500.0
2012-10-02 09:30:00,63.16,63.39,63.16,63.38,75000.0,43.8833,44.0431,43.8833,44.0362,75000.0
2012-10-02 09:35:00,63.4,63.45,63.22,63.23,43900.0,44.0501,44.0848,43.925,43.9319,43900.0
2012-10-02 09:40:00,63.27,63.4,63.11,63.37,73900.0,43.9597,44.0501,43.8486,44.0292,73900.0
2012-10-02 09:45:00,63.4,63.49,63.29,63.29,38300.0,44.0501,44.1126,43.9736,43.9736,38300.0
2012-10-02 09:50:00,63.29,63.35,63.27,63.32,31200.0,43.9736,44.0153,43.9597,43.9945,31200.0
2012-10-02 09:55:00,63.32,63.46,63.29,63.43,50900.0,43.9945,44.0917,43.9736,44.0709,50900.0
2012-10-02 10:00:00,63.43,63.43,63.34,63.39,40700.0,44.0709,44.0709,44.0084,44.0431,40700.0
2012-10-02 10:05:00,63.39,63.41,63.3,63.4,28600.0,44.0431,44.057,43.9806,44.0501,28600.0
2012-10-02 10:10:00,63.4,63.41,63.3,63.3,18400.0,44.0501,44.057,43.9806,43.9806,18400.0
2012-10-02 10:15:00,63.3,63.42,63.3,63.41,41600.0,43.9806,44.0639,43.9806,44.057,41600.0
2012-10-02 10:20:00,63.41,63.5,63.4,63.4,35900.0,44.057,44.1195,44.0501,44.0501,35900.0
2012-10-02 10:25:00,63.4,63.4,63.29,63.3,67800.0,44.0501,44.0501,43.9736,43.9806,67800.0
2012-10-02 10:30:00,63.29,63.32,63.29,63.29,52800.0,43.9736,43.9945,43.9736,43.9736,52800.0
2012-10-02 10:35:00,63.29,63.41,63.29,63.4,34400.0,43.9736,44.057,43.9736,44.0501,34400.0
2012-10-02 10:40:00,63.4,63.41,63.33,63.36,26300.0,44.0501,44.057,44.0014,44.0223,26300.0
2012-10-02 10:45:00,63.36,63.4,63.34,63.34,30300.0,44.0223,44.0501,44.0084,44.0084,30300.0
2012-10-02 10:50:00,63.34,63.36,63.25,63.25,24700.0,44.0084,44.0223,43.9458,43.9458,24700.0
2012-10-02 10:55:00,63.24,63.31,63.18,63.18,22400.0,43.9389,43.9875,43.8972,43.8972,22400.0
2012-10-02 11:00:00,63.18,63.19,63.17,63.18,27000.0,43.8972,43.9041,43.8902,43.8972,27000.0
2012-10-02 11:05:00,63.18,63.18,63.12,63.13,23900.0,43.8972,43.8972,43.8555,43.8625,23900.0
2012-10-02 11:10:00,63.12,63.23,63.1,63.22,28900.0,43.8555,43.9319,43.8416,43.925,28900.0
2012-10-02 11:15:00,63.22,63.31,63.21,63.25,19400.0,43.925,43.9875,43.918,43.9458,19400.0
2012-10-02 11:20:00,63.25,63.29,63.23,63.24,16800.0,43.9458,43.9736,43.9319,43.9389,16800.0
2012-10-02 11:25:00,63.25,63.26,63.23,63.26,10800.0,43.9458,43.9528,43.9319,43.9528,10800.0
2012-10-02 11:30:00,63.25,63.34,63.24,63.25,30600.0,43.9458,44.0084,43.9389,43.9458,30600.0
2012-10-02 11:35:00,63.26,63.26,63.09,63.11,27200.0,43.9528,43.9528,43.8347,43.8486,27200.0
2012-10-02 11:40:00,63.11,63.16,63.04,63.16,28000.0,43.8486,43.8833,43.7999,43.8833,28000.0
2012-10-02 11:45:00,63.16,63.16,63.11,63.12,15900.0,43.8833,43.8833,43.8486,43.8555,15900.0
2012-10-02 11:50:00,63.12,63.17,63.11,63.16,13900.0,43.8555,43.8902,43.8486,43.8833,13900.0
2012-10-02 11:55:00,63.14,63.18,63.11,63.14,16500.0,43.8694,43.8972,43.8486,43.8694,16500.0
2012-10-02 12:00:00,63.13,63.17,63.11,63.17,18100.0,43.8625,43.8902,43.8486,43.8902,18100.0
2012-10-02 12:05:00,63.17,63.17,63.15,63.15,11100.0,43.8902,43.8902,43.8764,43.8764,11100.0
2012-10-02 12:10:00,63.15,63.17,63.12,63.15,24500.0,43.8764,43.8902,43.8555,43.8764,24500.0
2012-10-02 12:15:00,63.15,63.18,63.11,63.18,22800.0,43.8764,43.8972,43.8486,43.8972,22800.0
2012-10-02 12:20:00,63.18,63.18,63.17,63.17,16800.0,43.8972,43.8972,43.8902,43.8902,16800.0
2012-10-02 12:25:00,63.18,63.18,63.15,63.16,22200.0,43.8972,43.8972,43.8764,43.8833,22200.0
2012-10-02 12:30:00,63.17,63.17,63.11,63.11,13500.0,43.8902,43.8902,43.8486,43.8486,13500.0
2012-10-02 12:35:00,63.12,63.17,63.11,63.17,20700.0,43.8555,43.8902,43.8486,43.8902,20700.0
2012-10-02 12:40:00,63.17,63.18,63.14,63.18,11200.0,43.8902,43.8972,43.8694,43.8972,11200.0
2012-10-02 12:45:00,63.18,63.2,63.17,63.17,13000.0,43.8972,43.9111,43.8902,43.8902,13000.0
2012-10-02 12:50:00,63.16,63.21,63.16,63.21,5800.0,43.8833,43.918,43.8833,43.918,5800.0
2012-10-02 12:55:00,63.21,63.23,63.14,63.14,19400.0,43.918,43.9319,43.8694,43.8694,19400.0
2012-10-02 13:00:00,63.14,63.14,63.11,63.13,17100.0,43.8694,43.8694,43.8486,43.8625,17100.0
2012-10-02 13:05:00,63.14,63.14,63.1,63.11,10300.0,43.8694,43.8694,43.8416,43.8486,10300.0
2012-10-02 13:10:00,63.11,63.14,63.11,63.13,11200.0,43.8486,43.8694,43.8486,43.8625,11200.0
2012-10-02 13:15:00,63.14,63.2,63.14,63.19,12200.0,43.8694,43.9111,43.8694,43.9041,12200.0
2012-10-02 13:20:00,63.18,63.18,63.14,63.15,7900.0,43.8972,43.8972,43.8694,43.8764,7900.0
2012-10-02 13:25:00,63.15,63.17,63.14,63.17,16300.0,43.8764,43.8902,43.8694,43.8902,16300.0
2012-10-02 13:30:00,63.17,63.18,63.13,63.16,16000.0,43.8902,43.8972,43.8625,43.8833,16000.0
2012-10-02 13:35:00,63.16,63.22,63.16,63.22,14100.0,43.8833,43.925,43.8833,43.925,14100.0
2012-10-02 13:40:00,63.21,63.24,63.18,63.22,17200.0,43.918,43.9389,43.8972,43.925,17200.0
2012-10-02 13:45:00,63.22,63.22,63.19,63.19,10300.0,43.925,43.925,43.9041,43.9041,10300.0
2012-10-02 13:50:00,63.2,63.23,63.2,63.21,11100.0,43.9111,43.9319,43.9111,43.918,11100.0
2012-10-02 13:55:00,63.21,63.21,63.11,63.13,31300.0,43.918,43.918,43.8486,43.8625,31300.0
2012-10-02 14:00:00,63.14,63.18,63.13,63.18,14300.0,43.8694,43.8972,43.8625,43.8972,14300.0
2012-10-02 14:05:00,63.17,63.17,63.03,63.05,42600.0,43.8902,43.8902,43.793,43.8069,42600.0
2012-10-02 14:10:00,63.04,63.05,63.01,63.03,26700.0,43.7999,43.8069,43.7791,43.793,26700.0
2012-10-02 14:15:00,63.03,63.05,62.96,63.03,35600.0,43.793,43.8069,43.7443,43.793,35600.0
2012-10-02 14:20:00,63.03,63.08,62.95,63.0,88100.0,43.793,43.8277,43.7374,43.7721,88100.0
2012-10-02 14:25:00,63.01,63.01,62.94,62.99,28400.0,43.7791,43.7791,43.7304,43.7652,28400.0
2012-10-02 14:30:00,62.98,63.0,62.9,62.99,79200.0,43.7582,43.7721,43.7027,43.7652,79200.0
2012-10-02 14:35:00,63.0,63.01,62.95,62.96,30400.0,43.7721,43.7791,43.7374,43.7443,30400.0
2012-10-02 14:40:00,62.96,62.99,62.94,62.95,53200.0,43.7443,43.7652,43.7304,43.7374,53200.0
2012-10-02 14:45:00,62.95,62.96,62.92,62.93,45600.0,43.7374,43.7443,43.7165,43.7235,45600.0
2012-10-02 14:50:00,62.93,62.97,62.91,62.92,49200.0,43.7235,43.7513,43.7096,43.7165,49200.0
2012-10-02 14:55:00,62.92,62.93,62.82,62.84,44800.0,43.7165,43.7235,43.6471,43.661,44800.0
2012-10-02 15:00:00,62.85,62.86,62.82,62.86,47100.0,43.6679,43.6749,43.6471,43.6749,47100.0
2012-10-02 15:05:00,62.86,62.86,62.78,62.81,64300.0,43.6749,43.6749,43.6193,43.6401,64300.0
2012-10-02 15:10:00,62.82,62.84,62.77,62.79,37900.0,43.6471,43.661,43.6123,43.6262,37900.0
2012-10-02 15:15:00,62.8,62.86,62.79,62.85,30600.0,43.6332,43.6749,43.6262,43.6679,30600.0
2012-10-02 15:20:00,62.86,62.92,62.84,62.91,28900.0,43.6749,43.7165,43.661,43.7096,28900.0
2012-10-02 15:25:00,62.91,62.96,62.91,62.91,34100.0,43.7096,43.7443,43.7096,43.7096,34100.0
2012-10-02 15:30:00,62.92,62.96,62.91,62.93,37900.0,43.7165,43.7443,43.7096,43.7235,37900.0
2012-10-02 15:35:00,62.93,62.94,62.9,62.91,60000.0,43.7235,43.7304,43.7027,43.7096,60000.0
2012-10-02 15:40:00,62.92,62.93,62.87,62.89,68400.0,43.7165,43.7235,43.6818,43.6957,68400.0
2012-10-02 15:45:00,62.89,62.94,62.88,62.88,114300.0,43.6957,43.7304,43.6888,43.6888,114300.0
2012-10-02 15:50:00,62.88,62.92,62.88,62.91,65900.0,43.6888,43.7165,43.6888,43.7096,65900.0
2012-10-02 15:55:00,62.92,62.98,62.91,62.98,186800.0,43.7165,43.7582,43.7096,43.7582,186800.0
2012-10-03 09:30:00,63.21,63.33,63.08,63.18,83300.0,43.918,44.0014,43.8277,43.8972,83300.0
2012-10-03 09:35:00,63.18,63.27,63.18,63.19,18900.0,43.8972,43.9597,43.8972,43.9041,18900.0
2012-10-03 09:40:00,63.19,63.27,63.11,63.13,21000.0,43.9041,43.9597,43.8486,43.8625,21000.0
2012-10-03 09:45:00,63.14,63.31,63.14,63.27,62300.0,43.8694,43.9875,43.8694,43.9597,62300.0
2012-10-03 09:50:00,63.28,63.29,63.21,63.26,36600.0,43.9667,43.9736,43.918,43.9528,36600.0
2012-10-03 09:55:00,63.25,63.27,63.17,63.27,26200.0,43.9458,43.9597,43.8902,43.9597,26200.0
2012-10-03 10:00:00,63.27,63.35,63.16,63.19,37500.0,43.9597,44.0153,43.8833,43.9041,37500.0
2012-10-03 10:05:00,63.19,63.21,63.06,63.06,63900.0,43.9041,43.918,43.8138,43.8138,63900.0
2012-10-03 10:10:00,63.06,63.17,63.06,63.15,80800.0,43.8138,43.8902,43.8138,43.8764,80800.0
2012-10-03 10:15:00,63.15,63.33,63.15,63.31,45700.0,43.8764,44.0014,43.8764,43.9875,45700.0
2012-10-03 10:20:00,63.31,63.35,63.28,63.35,46800.0,43.9875,44.0153,43.9667,44.0153,46800.0
2012-10-03 10:25:00,63.35,63.38,63.3,63.3,49100.0,44.0153,44.0362,43.9806,43.9806,49100.0
2012-10-03 10:30:00,63.31,63.31,63.14,63.14,95100.0,43.9875,43.9875,43.8694,43.8694,95100.0
2012-10-03 10:35:00,63.14,63.19,63.07,63.17,102800.0,43.8694,43.9041,43.8208,43.8902,102800.0
2012-10-03 10:40:00,63.18,63.18,62.99,63.08,104300.0,43.8972,43.8972,43.7652,43.8277,104300.0
2012-10-03 10:45:00,63.08,63.2,63.07,63.15,73400.0,43.8277,43.9111,43.8208,43.8764,73400.0
2012-10-03 10:50:00,63.16,63.28,63.07,63.24,140700.0,43.8833,43.9667,43.8208,43.9389,140700.0
2012-10-03 10:55:00,63.24,63.26,63.16,63.25,36300.0,43.9389,43.9528,43.8833,43.9458,36300.0
2012-10-03 11:00:00,63.25,63.35,63.25,63.26,39900.0,43.9458,44.0153,43.9458,43.9528,39900.0
2012-10-03 11:05:00,63.26,63.34,63.26,63.31,49600.0,43.9528,44.0084,43.9528,43.9875,49600.0
2012-10-03 11:10:00,63.31,63.48,63.3,63.46,48900.0,43.9875,44.1056,43.9806,44.0917,48900.0
2012-10-03 11:15:00,63.48,63.49,63.41,63.46,30300.0,44.1056,44.1126,44.057,44.0917,30300.0
2012-10-03 11:20:00,63.45,63.49,63.4,63.42,55500.0,44.0848,44.1126,44.0501,44.0639,55500.0
2012-10-03 11:25:00,63.41,63.46,63.4,63.46,33100.0,44.057,44.0917,44.0501,44.0917,33100.0
2012-10-03 11:30:00,63.46,63.46,63.39,63.41,30200.0,44.0917,44.0917,44.0431,44.057,30200.0
2012-10-03 11:35:00,63.41,63.42,63.35,63.39,19800.0,44.057,44.0639,44.0153,44.0431,19800.0
2012-10-03 11:40:00,63.39,63.43,63.38,63.38,29000.0,44.0431,44.0709,44.0362,44.0362,29000.0
2012-10-03 11:45:00,63.37,63.43,63.35,63.36,54100.0,44.0292,44.0709,44.0153,44.0223,54100.0
2012-10-03 11:50:00,63.36,63.38,63.28,63.28,59400.0,44.0223,44.0362,43.9667,43.9667,59400.0
2012-10-03 11:55:00,63.28,63.37,63.25,63.36,58100.0,43.9667,44.0292,43.9458,44.0223,58100.0
2012-10-03 12:00:00,63.37,63.37,63.29,63.31,22600.0,44.0292,44.0292,43.9736,43.9875,22600.0
2012-10-03 12:05:00,63.31,63.34,63.29,63.3,17800.0,43.9875,44.0084,43.9736,43.9806,17800.0
2012-10-03 12:10:00,63.3,63.34,63.28,63.3,16800.0,43.9806,44.0084,43.9667,43.9806,16800.0
2012-10-03 12:15:00,63.31,63.37,63.28,63.33,52200.0,43.9875,44.0292,43.9667,44.0014,52200.0
2012-10-03 12:20:00,63.32,63.34,63.28,63.28,22000.0,43.9945,44.0084,43.9667,43.9667,22000.0
2012-10-03 12:25:00,63.28,63.37,63.28,63.35,33700.0,43.9667,44.0292,43.9667,44.0153,33700.0
2012-10-03 12:30:00,63.37,63.41,63.32,63.35,51100.0,44.0292,44.057,43.9945,44.0153,51100.0
2012-10-03 12:35:00,63.36,63.4,63.32,63.33,20600.0,44.0223,44.0501,43.9945,44.0014,20600.0
2012-10-03 12:40:00,63.32,63.42,63.3,63.41,31900.0,43.9945,44.0639,43.9806,44.057,31900.0
2012-10-03 12:45:00,63.42,63.45,63.37,63.37,27300.0,44.0639,44.0848,44.0292,44.0292,27300.0
2012-10-03 12:50:00,63.38,63.46,63.38,63.46,16200.0,44.0362,44.0917,44.0362,44.0917,16200.0
2012-10-03 12:55:00,63.46,63.47,63.39,63.39,22700.0,44.0917,44.0987,44.0431,44.0431,22700.0
2012-10-03 13:00:00,63.4,63.43,63.39,63.42,44300.0,44.0501,44.0709,44.0431,44.0639,44300.0
2012-10-03 13:05:00,63.42,63.44,63.41,63.42,28000.0,44.0639,44.0778,44.057,44.0639,28000.0
2012-10-03 13:10:00,63.43,63.44,63.4,63.41,15900.0,44.0709,44.0778,44.0501,44.057,15900.0
2012-10-03 13:15:00,63.4,63.41,63.33,63.38,29500.0,44.0501,44.057,44.0014,44.0362,29500.0
2012-10-03 13:20:00,63.38,63.42,63.38,63.41,10500.0,44.0362,44.0639,44.0362,44.057,10500.0
2012-10-03 13:25:00,63.41,63.42,63.4,63.4,13200.0,44.057,44.0639,44.0501,44.0501,13200.0
2012-10-03 13:30:00,63.39,63.39,63.34,63.35,11000.0,44.0431,44.0431,44.0084,44.0153,11000.0
2012-10-03 13:35:00,63.33,63.34,63.23,63.23,24900.0,44.0014,44.0084,43.9319,43.9319,24900.0
2012-10-03 13:40:00,63.22,63.26,63.21,63.23,13300.0,43.925,43.9528,43.918,43.9319,13300.0
2012-10-03 13:45:00,63.23,63.27,63.22,63.22,21100.0,43.9319,43.9597,43.925,43.925,21100.0
2012-10-03 13:50:00,63.21,63.26,63.19,63.22,118800.0,43.918,43.9528,43.9041,43.925,118800.0
2012-10-03 13:55:00,63.24,63.26,63.22,63.23,19200.0,43.9389,43.9528,43.925,43.9319,19200.0
2012-10-03 14:00:00,63.22,63.24,63.21,63.21,17200.0,43.925,43.9389,43.918,43.918,17200.0
2012-10-03 14:05:00,63.21,63.23,63.2,63.21,34700.0,43.918,43.9319,43.9111,43.918,34700.0
2012-10-03 14:10:00,63.22,63.24,63.2,63.2,64100.0,43.925,43.9389,43.9111,43.9111,64100.0
2012-10-03 14:15:00,63.2,63.21,63.18,63.21,32900.0,43.9111,43.918,43.8972,43.918,32900.0
2012-10-03 14:20:00,63.21,63.21,63.1,63.1,40800.0,43.918,43.918,43.8416,43.8416,40800.0
2012-10-03 14:25:00,63.1,63.15,63.09,63.09,67900.0,43.8416,43.8764,43.8347,43.8347,67900.0
2012-10-03 14:30:00,63.1,63.13,63.08,63.11,65300.0,43.8416,43.8625,43.8277,43.8486,65300.0
2012-10-03 14:35:00,63.12,63.13,63.1,63.11,35000.0,43.8555,43.8625,43.8416,43.8486,35000.0
2012-10-03 14:40:00,63.11,63.12,63.11,63.11,27100.0,43.8486,43.8555,43.8486,43.8486,27100.0
2012-10-03 14:45:00,63.12,63.12,63.08,63.09,30100.0,43.8555,43.8555,43.8277,43.8347,30100.0
2012-10-03 14:50:00,63.08,63.11,63.04,63.04,82600.0,43.8277,43.8486,43.7999,43.7999,82600.0
2012-10-03 14:55:00,63.05,63.12,63.05,63.11,44600.0,43.8069,43.8555,43.8069,43.8486,44600.0
2012-10-03 15:00:00,63.11,63.16,63.08,63.16,32600.0,43.8486,43.8833,43.8277,43.8833,32600.0
2012-10-03 15:05:00,63.16,63.16,63.05,63.07,66800.0,43.8833,43.8833,43.8069,43.8208,66800.0
2012-10-03 15:10:00,63.07,63.1,63.03,63.1,35500.0,43.8208,43.8416,43.793,43.8416,35500.0
2012-10-03 15:15:00,63.1,63.1,63.02,63.04,78600.0,43.8416,43.8416,43.786,43.7999,78600.0
2012-10-03 15:20:00,63.05,63.1,63.04,63.05,52700.0,43.8069,43.8416,43.7999,43.8069,52700.0
2012-10-03 15:25:00,63.06,63.12,63.05,63.09,44600.0,43.8138,43.8555,43.8069,43.8347,44600.0
2012-10-03 15:30:00,63.09,63.1,63.04,63.09,49800.0,43.8347,43.8416,43.7999,43.8347,49800.0
2012-10-03 15:35:00,63.08,63.1,63.07,63.09,44900.0,43.8277,43.8416,43.8208,43.8347,44900.0
2012-10-03 15:40:00,63.08,63.09,63.01,63.02,106000.0,43.8277,43.8347,43.7791,43.786,106000.0
2012-10-03 15:45:00,63.03,63.07,63.02,63.04,78500.0,43.793,43.8208,43.786,43.7999,78500.0
2012-10-03 15:50:00,63.05,63.08,63.02,63.07,89900.0,43.8069,43.8277,43.786,43.8208,89900.0
2012-10-03 15:55:00,63.08,63.12,63.07,63.12,205400.0,43.8277,43.8555,43.8208,43.8555,205400.0
2012-10-04 09:30:00,63.87,63.93,63.33,63.71,197000.0,44.3766,44.4183,44.0014,44.2654,197000.0
2012-10-04 09:35:00,63.69,64.04,63.67,63.98,101100.0,44.2515,44.4947,44.2376,44.453,101100.0
2012-10-04 09:40:00,63.95,63.95,63.64,63.7,61000.0,44.4322,44.4322,44.2168,44.2585,61000.0
2012-10-04 09:45:00,63.7,63.7,63.6,63.61,61400.0,44.2585,44.2585,44.189,44.196,61400.0
2012-10-04 09:50:00,63.61,63.62,63.41,63.44,96200.0,44.196,44.2029,44.057,44.0778,96200.0
2012-10-04 09:55:00,63.44,63.65,63.44,63.58,66300.0,44.0778,44.2237,44.0778,44.1751,66300.0
2012-10-04 10:00:00,63.58,63.67,63.5,63.66,52000.0,44.1751,44.2376,44.1195,44.2307,52000.0
2012-10-04 10:05:00,63.66,63.84,63.64,63.83,80600.0,44.2307,44.3558,44.2168,44.3488,80600.0
2012-10-04 10:10:00,63.83,63.91,63.82,63.85,76400.0,44.3488,44.4044,44.3419,44.3627,76400.0
2012-10-04 10:15:00,63.85,63.95,63.83,63.85,54900.0,44.3627,44.4322,44.3488,44.3627,54900.0
2012-10-04 10:20:00,63.85,63.93,63.84,63.87,47000.0,44.3627,44.4183,44.3558,44.3766,47000.0
2012-10-04 10:25:00,63.87,63.93,63.83,63.83,48400.0,44.3766,44.4183,44.3488,44.3488,48400.0
2012-10-04 10:30:00,63.84,63.89,63.71,63.73,27300.0,44.3558,44.3905,44.2654,44.2793,27300.0
2012-10-04 10:35:00,63.71,63.79,63.69,63.79,39600.0,44.2654,44.321,44.2515,44.321,39600.0
2012-10-04 10:40:00,63.79,63.81,63.73,63.73,42000.0,44.321,44.3349,44.2793,44.2793,42000.0
2012-10-04 10:45:00,63.74,63.75,63.65,63.67,28500.0,44.2863,44.2932,44.2237,44.2376,28500.0
2012-10-04 10:50:00,63.67,63.8,63.67,63.73,55700.0,44.2376,44.328,44.2376,44.2793,55700.0
2012-10-04 10:55:00,63.73,63.76,63.67,63.76,22300.0,44.2793,44.3002,44.2376,44.3002,22300.0
2012-10-04 11:00:00,63.77,63.79,63.68,63.68,27900.0,44.3071,44.321,44.2446,44.2446,27900.0
2012-10-04 11:05:00,63.69,63.7,63.59,63.64,40700.0,44.2515,44.2585,44.1821,44.2168,40700.0
2012-10-04 11:10:00,63.63,63.66,63.6,63.64,97400.0,44.2099,44.2307,44.189,44.2168,97400.0
2012-10-04 11:15:00,63.64,63.65,63.59,63.6,40300.0,44.2168,44.2237,44.1821,44.189,40300.0
2012-10-04 11:20:00,63.6,63.61,63.51,63.61,96200.0,44.189,44.196,44.1265,44.196,96200.0
2012-10-04 11:25:00,63.6,63.61,63.56,63.58,28400.0,44.189,44.196,44.1612,44.1751,28400.0
2012-10-04 11:30:00,63.6,63.66,63.58,63.64,36200.0,44.189,44.2307,44.1751,44.2168,36200.0
2012-10-04 11:35:00,63.63,63.65,63.57,63.57,65000.0,44.2099,44.2237,44.1682,44.1682,65000.0
2012-10-04 11:40:00,63.57,63.61,63.56,63.6,11900.0,44.1682,44.196,44.1612,44.189,11900.0
2012-10-04 11:45:00,63.6,63.62,63.6,63.62,39600.0,44.189,44.2029,44.189,44.2029,39600.0
2012-10-04 11:50:00,63.62,63.62,63.59,63.62,13200.0,44.2029,44.2029,44.1821,44.2029,13200.0
2012-10-04 11:55:00,63.61,63.65,63.59,63.63,47500.0,44.196,44.2237,44.1821,44.2099,47500.0
2012-10-04 12:00:00,63.63,63.67,63.61,63.66,86600.0,44.2099,44.2376,44.196,44.2307,86600.0
2012-10-04 12:05:00,63.67,63.7,63.63,63.67,79300.0,44.2376,44.2585,44.2099,44.2376,79300.0
2012-10-04 12:10:00,63.66,63.75,63.66,63.72,70400.0,44.2307,44.2932,44.2307,44.2724,70400.0
2012-10-04 12:15:00,63.71,63.72,63.66,63.69,21400.0,44.2654,44.2724,44.2307,44.2515,21400.0
2012-10-04 12:20:00,63.7,63.79,63.7,63.75,44400.0,44.2585,44.321,44.2585,44.2932,44400.0
2012-10-04 12:25:00,63.75,63.76,63.69,63.71,30800.0,44.2932,44.3002,44.2515,44.2654,30800.0
2012-10-04 12:30:00,63.73,63.76,63.7,63.72,23500.0,44.2793,44.3002,44.2585,44.2724,23500.0
2012-10-04 12:35:00,63.72,63.72,63.69,63.7,18800.0,44.2724,44.2724,44.2515,44.2585,18800.0
2012-10-04 12:40:00,63.7,63.7,63.64,63.69,11900.0,44.2585,44.2585,44.2168,44.2515,11900.0
2012-10-04 12:45:00,63.68,63.7,63.68,63.69,11000.0,44.2446,44.2585,44.2446,44.2515,11000.0
2012-10-04 12:50:00,63.7,63.74,63.7,63.73,28800.0,44.2585,44.2863,44.2585,44.2793,28800.0
2012-10-04 12:55:00,63.73,63.79,63.73,63.79,68600.0,44.2793,44.321,44.2793,44.321,68600.0
2012-10-04 13:00:00,63.79,63.83,63.78,63.83,25500.0,44.321,44.3488,44.3141,44.3488,25500.0
2012-10-04 13:05:00,63.83,63.86,63.82,63.86,10300.0,44.3488,44.3697,44.3419,44.3697,10300.0
2012-10-04 13:10:00,63.86,63.87,63.8,63.8,23300.0,44.3697,44.3766,44.328,44.328,23300.0
2012-10-04 13:15:00,63.81,63.85,63.8,63.85,12800.0,44.3349,44.3627,44.328,44.3627,12800.0
2012-10-04 13:20:00,63.86,63.91,63.86,63.88,15800.0,44.3697,44.4044,44.3697,44.3836,15800.0
2012-10-04 13:25:00,63.89,63.96,63.88,63.94,24000.0,44.3905,44.4391,44.3836,44.4252,24000.0
2012-10-04 13:30:00,63.94,63.97,63.9,63.9,34000.0,44.4252,44.4461,44.3974,44.3974,34000.0
2012-10-04 13:35:00,63.9,63.91,63.87,63.91,32900.0,44.3974,44.4044,44.3766,44.4044,32900.0
2012-10-04 13:40:00,63.9,63.91,63.86,63.89,10400.0,44.3974,44.4044,44.3697,44.3905,10400.0
2012-10-04 13:45:00,63.88,63.94,63.87,63.92,24300.0,44.3836,44.4252,44.3766,44.4113,24300.0
2012-10-04 13:50:00,63.91,63.94,63.9,63.92,21100.0,44.4044,44.4252,44.3974,44.4113,21100.0
2012-10-04 13:55:00,63.91,63.95,63.91,63.93,19800.0,44.4044,44.4322,44.4044,44.4183,19800.0
2012-10-04 14:00:00,63.94,63.94,63.86,63.89,28400.0,44.4252,44.4252,44.3697,44.3905,28400.0
2012-10-04 14:05:00,63.9,63.9,63.86,63.87,12900.0,44.3974,44.3974,44.3697,44.3766,12900.0
2012-10-04 14:10:00,63.86,63.86,63.82,63.85,22600.0,44.3697,44.3697,44.3419,44.3627,22600.0
2012-10-04 14:15:00,63.84,63.85,63.81,63.84,25100.0,44.3558,44.3627,44.3349,44.3558,25100.0
2012-10-04 14:20:00,63.84,63.85,63.8,63.81,13200.0,44.3558,44.3627,44.328,44.3349,13200.0
2012-10-04 14:25:00,63.81,63.85,63.8,63.85,11600.0,44.3349,44.3627,44.328,44.3627,11600.0
2012-10-04 14:30:00,63.84,63.84,63.8,63.8,16700.0,44.3558,44.3558,44.328,44.328,16700.0
2012-10-04 14:35:00,63.8,63.84,63.8,63.84,19200.0,44.328,44.3558,44.328,44.3558,19200.0
2012-10-04 14:40:00,63.84,63.9,63.84,63.88,20400.0,44.3558,44.3974,44.3558,44.3836,20400.0
2012-10-04 14:45:00,63.88,63.9,63.84,63.9,29800.0,44.3836,44.3974,44.3558,44.3974,29800.0
2012-10-04 14:50:00,63.91,63.91,63.87,63.89,24400.0,44.4044,44.4044,44.3766,44.3905,24400.0
2012-10-04 14:55:00,63.89,63.91,63.85,63.85,27300.0,44.3905,44.4044,44.3627,44.3627,27300.0
2012-10-04 15:00:00,63.86,63.87,63.83,63.87,31400.0,44.3697,44.3766,44.3488,44.3766,31400.0
2012-10-04 15:05:00,63.87,63.87,63.81,63.81,30200.0,44.3766,44.3766,44.3349,44.3349,30200.0
2012-10-04 15:10:00,63.81,63.83,63.77,63.81,71900.0,44.3349,44.3488,44.3071,44.3349,71900.0
2012-10-04 15:15:00,63.82,63.85,63.78,63.78,48700.0,44.3419,44.3627,44.3141,44.3141,48700.0
2012-10-04 15:20:00,63.79,63.81,63.74,63.79,63100.0,44.321,44.3349,44.2863,44.321,63100.0
2012-10-04 15:25:00,63.78,63.81,63.76,63.78,43400.0,44.3141,44.3349,44.3002,44.3141,43400.0
2012-10-04 15:30:00,63.79,63.8,63.75,63.8,54900.0,44.321,44.328,44.2932,44.328,54900.0
2012-10-04 15:35:00,63.8,63.8,63.75,63.77,94000.0,44.328,44.328,44.2932,44.3071,94000.0
2012-10-04 15:40:00,63.77,63.84,63.77,63.84,55500.0,44.3071,44.3558,44.3071,44.3558,55500.0
2012-10-04 15:45:00,63.84,63.86,63.81,63.83,106200.0,44.3558,44.3697,44.3349,44.3488,106200.0
2012-10-04 15:50:00,63.83,63.84,63.73,63.73,98900.0,44.3488,44.3558,44.2793,44.2793,98900.0
2012-10-04 15:55:00,63.73,63.74,63.63,63.66,353800.0,44.2793,44.2863,44.2099,44.2307,353800.0
2012-10-05 09:30:00,64.0,64.41,63.95,64.05,77600.0,44.4669,44.7518,44.4322,44.5017,77600.0
2012-10-05 09:35:00,64.06,64.15,63.99,64.12,28900.0,44.5086,44.5711,44.46,44.5503,28900.0
2012-10-05 09:40:00,64.14,64.26,64.11,64.14,66400.0,44.5642,44.6476,44.5434,44.5642,66400.0
2012-10-05 09:45:00,64.17,64.19,64.08,64.09,58000.0,44.585,44.5989,44.5225,44.5295,58000.0
2012-10-05 09:50:00,64.11,64.13,64.04,64.06,73900.0,44.5434,44.5573,44.4947,44.5086,73900.0
2012-10-05 09:55:00,64.06,64.09,64.04,64.07,116500.0,44.5086,44.5295,44.4947,44.5156,116500.0
2012-10-05 10:00:00,64.05,64.07,64.0,64.07,68500.0,44.5017,44.5156,44.4669,44.5156,68500.0
2012-10-05 10:05:00,64.06,64.1,64.03,64.09,43400.0,44.5086,44.5364,44.4878,44.5295,43400.0
2012-10-05 10:10:00,64.09,64.15,64.07,64.14,57300.0,44.5295,44.5711,44.5156,44.5642,57300.0
2012-10-05 10:15:00,64.14,64.19,64.13,64.19,84500.0,44.5642,44.5989,44.5573,44.5989,84500.0
2012-10-05 10:20:00,64.18,64.25,64.16,64.23,83400.0,44.592,44.6406,44.5781,44.6267,83400.0
2012-10-05 10:25:00,64.23,64.28,64.21,64.21,68700.0,44.6267,44.6615,44.6128,44.6128,68700.0
2012-10-05 10:30:00,64.21,64.27,64.2,64.26,24300.0,44.6128,44.6545,44.6059,44.6476,24300.0
2012-10-05 10:35:00,64.27,64.3,64.22,64.26,67600.0,44.6545,44.6754,44.6198,44.6476,67600.0
2012-10-05 10:40:00,64.26,64.28,64.23,64.25,58100.0,44.6476,44.6615,44.6267,44.6406,58100.0
2012-10-05 10:45:00,64.26,64.28,64.14,64.14,202000.0,44.6476,44.6615,44.5642,44.5642,202000.0
2012-10-05 10:50:00,64.15,64.15,64.11,64.15,81300.0,44.5711,44.5711,44.5434,44.5711,81300.0
2012-10-05 10:55:00,64.15,64.28,64.14,64.28,68000.0,44.5711,44.6615,44.5642,44.6615,68000.0
2012-10-05 11:00:00,64.28,64.32,64.22,64.26,59700.0,44.6615,44.6893,44.6198,44.6476,59700.0
2012-10-05 11:05:00,64.25,64.26,64.17,64.22,28700.0,44.6406,44.6476,44.585,44.6198,28700.0
2012-10-05 11:10:00,64.22,64.24,64.18,64.19,46300.0,44.6198,44.6337,44.592,44.5989,46300.0
2012-10-05 11:15:00,64.18,64.19,64.14,64.15,16000.0,44.592,44.5989,44.5642,44.5711,16000.0
2012-10-05 11:20:00,64.16,64.2,64.16,64.2,18700.0,44.5781,44.6059,44.5781,44.6059,18700.0
2012-10-05 11:25:00,64.2,64.2,64.14,64.17,33600.0,44.6059,44.6059,44.5642,44.585,33600.0
2012-10-05 11:30:00,64.17,64.23,64.17,64.23,14900.0,44.585,44.6267,44.585,44.6267,14900.0
2012-10-05 11:35:00,64.22,64.23,64.17,64.21,31400.0,44.6198,44.6267,44.585,44.6128,31400.0
2012-10-05 11:40:00,64.2,64.22,64.14,64.2,36200.0,44.6059,44.6198,44.5642,44.6059,36200.0
2012-10-05 11:45:00,64.2,64.24,64.19,64.19,20800.0,44.6059,44.6337,44.5989,44.5989,20800.0
2012-10-05 11:50:00,64.21,64.24,64.18,64.24,21200.0,44.6128,44.6337,44.592,44.6337,21200.0
2012-10-05 11:55:00,64.24,64.26,64.2,64.25,31300.0,44.6337,44.6476,44.6059,44.6406,31300.0
2012-10-05 12:00:00,64.25,64.28,64.25,64.27,16800.0,44.6406,44.6615,44.6406,44.6545,16800.0
2012-10-05 12:05:00,64.27,64.27,64.21,64.22,12000.0,44.6545,44.6545,44.6128,44.6198,12000.0
2012-10-05 12:10:00,64.2,64.27,64.2,64.27,12500.0,44.6059,44.6545,44.6059,44.6545,12500.0
2012-10-05 12:15:00,64.28,64.31,64.24,64.24,42700.0,44.6615,44.6823,44.6337,44.6337,42700.0
2012-10-05 12:20:00,64.25,64.31,64.24,64.24,16500.0,44.6406,44.6823,44.6337,44.6337,16500.0
2012-10-05 12:25:00,64.24,64.28,64.24,64.26,16700.0,44.6337,44.6615,44.6337,44.6476,16700.0
2012-10-05 12:30:00,64.27,64.31,64.23,64.25,46900.0,44.6545,44.6823,44.6267,44.6406,46900.0
2012-10-05 12:35:00,64.25,64.25,64.17,64.17,40800.0,44.6406,44.6406,44.585,44.585,40800.0
2012-10-05 12:40:00,64.19,64.21,64.13,64.16,85800.0,44.5989,44.6128,44.5573,44.5781,85800.0
2012-10-05 12:45:00,64.15,64.16,64.04,64.04,34800.0,44.5711,44.5781,44.4947,44.4947,34800.0
2012-10-05 12:50:00,64.04,64.09,63.98,64.07,141000.0,44.4947,44.5295,44.453,44.5156,141000.0
2012-10-05 12:55:00,64.07,64.09,64.03,64.05,13000.0,44.5156,44.5295,44.4878,44.5017,13000.0
2012-10-05 13:00:00,64.05,64.06,64.03,64.05,15800.0,44.5017,44.5086,44.4878,44.5017,15800.0
2012-10-05 13:05:00,64.05,64.06,64.04,64.06,8300.0,44.5017,44.5086,44.4947,44.5086,8300.0
2012-10-05 13:10:00,64.05,64.09,64.05,64.05,25900.0,44.5017,44.5295,44.5017,44.5017,25900.0
2012-10-05 13:15:00,64.05,64.05,64.01,64.05,48200.0,44.5017,44.5017,44.4739,44.5017,48200.0
2012-10-05 13:20:00,64.05,64.15,64.05,64.12,86900.0,44.5017,44.5711,44.5017,44.5503,86900.0
2012-10-05 13:25:00,64.12,64.13,64.07,64.07,11700.0,44.5503,44.5573,44.5156,44.5156,11700.0
2012-10-05 13:30:00,64.07,64.12,64.06,64.09,19800.0,44.5156,44.5503,44.5086,44.5295,19800.0
2012-10-05 13:35:00,64.09,64.12,64.06,64.12,13400.0,44.5295,44.5503,44.5086,44.5503,13400.0
2012-10-05 13:40:00,64.12,64.13,64.11,64.13,13000.0,44.5503,44.5573,44.5434,44.5573,13000.0
2012-10-05 13:45:00,64.13,64.13,64.07,64.08,22600.0,44.5573,44.5573,44.5156,44.5225,22600.0
2012-10-05 13:50:00,64.08,64.13,64.07,64.13,15200.0,44.5225,44.5573,44.5156,44.5573,15200.0
2012-10-05 13:55:00,64.13,64.14,64.06,64.1,24300.0,44.5573,44.5642,44.5086,44.5364,24300.0
2012-10-05 14:00:00,64.1,64.17,64.09,64.16,52600.0,44.5364,44.585,44.5295,44.5781,52600.0
2012-10-05 14:05:00,64.16,64.17,64.14,64.16,24300.0,44.5781,44.585,44.5642,44.5781,24300.0
2012-10-05 14:10:00,64.17,64.22,64.13,64.22,21500.0,44.585,44.6198,44.5573,44.6198,21500.0
2012-10-05 14:15:00,64.22,64.25,64.22,64.23,14200.0,44.6198,44.6406,44.6198,44.6267,14200.0
2012-10-05 14:20:00,64.23,64.26,64.22,64.26,38100.0,44.6267,44.6476,44.6198,44.6476,38100.0
2012-10-05 14:25:00,64.25,64.27,64.24,64.25,26700.0,44.6406,44.6545,44.6337,44.6406,26700.0
2012-10-05 14:30:00,64.24,64.25,64.22,64.24,19800.0,44.6337,44.6406,44.6198,44.6337,19800.0
2012-10-05 14:35:00,64.25,64.25,64.21,64.23,29100.0,44.6406,44.6406,44.6128,44.6267,29100.0
2012-10-05 14:40:00,64.22,64.23,64.17,64.22,39900.0,44.6198,44.6267,44.585,44.6198,39900.0
2012-10-05 14:45:00,64.21,64.22,64.2,64.21,14200.0,44.6128,44.6198,44.6059,44.6128,14200.0
2012-10-05 14:50:00,64.22,64.24,64.16,64.17,24200.0,44.6198,44.6337,44.5781,44.585,24200.0
2012-10-05 14:55:00,64.16,64.2,64.15,64.17,60600.0,44.5781,44.6059,44.5711,44.585,60600.0
2012-10-05 15:00:00,64.18,64.18,64.13,64.17,43700.0,44.592,44.592,44.5573,44.585,43700.0
2012-10-05 15:05:00,64.16,64.17,64.11,64.13,43600.0,44.5781,44.585,44.5434,44.5573,43600.0
2012-10-05 15:10:00,64.13,64.14,64.09,64.13,28800.0,44.5573,44.5642,44.5295,44.5573,28800.0
2012-10-05 15:15:00,64.13,64.18,64.12,64.17,39200.0,44.5573,44.592,44.5503,44.585,39200.0
2012-10-05 15:20:00,64.17,64.23,64.15,64.22,62800.0,44.585,44.6267,44.5711,44.6198,62800.0
2012-10-05 15:25:00,64.21,64.22,64.2,64.21,33000.0,44.6128,44.6198,44.6059,44.6128,33000.0
2012-10-05 15:30:00,64.2,64.22,64.08,64.09,104500.0,44.6059,44.6198,44.5225,44.5295,104500.0
2012-10-05 15:35:00,64.09,64.09,64.01,64.06,71100.0,44.5295,44.5295,44.4739,44.5086,71100.0
2012-10-05 15:40:00,64.06,64.09,64.02,64.07,60500.0,44.5086,44.5295,44.4808,44.5156,60500.0
2012-10-05 15:45:00,64.08,64.12,64.08,64.1,63200.0,44.5225,44.5503,44.5225,44.5364,63200.0
2012-10-05 15:50:00,64.1,64.11,64.04,64.04,67900.0,44.5364,44.5434,44.4947,44.4947,67900.0
2012-10-05 15:55:00,64.04,64.17,64.04,64.17,200100.0,44.4947,44.585,44.4947,44.585,200100.0
2012-10-08 09:30:00,64.06,64.16,63.92,63.97,55700.0,44.5086,44.5781,44.4113,44.4461,55700.0
2012-10-08 09:35:00,63.96,64.12,63.96,64.01,24900.0,44.4391,44.5503,44.4391,44.4739,24900.0
2012-10-08 09:40:00,64.01,64.05,63.95,64.0,29200.0,44.4739,44.5017,44.4322,44.4669,29200.0
2012-10-08 09:45:00,63.97,64.0,63.94,63.97,25500.0,44.4461,44.4669,44.4252,44.4461,25500.0
2012-10-08 09:50:00,63.97,64.05,63.96,64.03,22800.0,44.4461,44.5017,44.4391,44.4878,22800.0
2012-10-08 09:55:00,64.04,64.12,64.02,64.08,19500.0,44.4947,44.5503,44.4808,44.5225,19500.0
2012-10-08 10:00:00,64.08,64.14,64.06,64.13,36900.0,44.5225,44.5642,44.5086,44.5573,36900.0
2012-10-08 10:05:00,64.13,64.13,64.09,64.13,15400.0,44.5573,44.5573,44.5295,44.5573,15400.0
2012-10-08 10:10:00,64.13,64.19,64.1,64.19,52600.0,44.5573,44.5989,44.5364,44.5989,52600.0
2012-10-08 10:15:00,64.19,64.2,64.12,64.16,33500.0,44.5989,44.6059,44.5503,44.5781,33500.0
2012-10-08 10:20:00,64.16,64.19,64.11,64.11,17800.0,44.5781,44.5989,44.5434,44.5434,17800.0
2012-10-08 10:25:00,64.11,64.11,64.04,64.06,29800.0,44.5434,44.5434,44.4947,44.5086,29800.0
2012-10-08 10:30:00,64.06,64.07,63.98,64.0,41300.0,44.5086,44.5156,44.453,44.4669,41300.0
2012-10-08 10:35:00,64.01,64.03,63.92,63.93,52100.0,44.4739,44.4878,44.4113,44.4183,52100.0
2012-10-08 10:40:00,63.95,64.05,63.94,64.04,32500.0,44.4322,44.5017,44.4252,44.4947,32500.0
2012-10-08 10:45:00,64.04,64.06,64.01,64.06,17900.0,44.4947,44.5086,44.4739,44.5086,17900.0
2012-10-08 10:50:00,64.06,64.14,64.05,64.08,25800.0,44.5086,44.5642,44.5017,44.5225,25800.0
2012-10-08 10:55:00,64.08,64.12,64.07,64.1,21100.0,44.5225,44.5503,44.5156,44.5364,21100.0
2012-10-08 11:00:00,64.09,64.12,64.05,64.06,13500.0,44.5295,44.5503,44.5017,44.5086,13500.0
2012-10-08 11:05:00,64.06,64.09,64.03,64.06,50700.0,44.5086,44.5295,44.4878,44.5086,50700.0
2012-10-08 11:10:00,64.06,64.07,64.0,64.02,26000.0,44.5086,44.5156,44.4669,44.4808,26000.0
2012-10-08 11:15:00,64.02,64.03,63.99,64.01,13600.0,44.4808,44.4878,44.46,44.4739,13600.0
2012-10-08 11:20:00,64.0,64.02,64.0,64.02,9300.0,44.4669,44.4808,44.4669,44.4808,9300.0
2012-10-08 11:25:00,64.03,64.05,64.0,64.0,31900.0,44.4878,44.5017,44.4669,44.4669,31900.0
2012-10-08 11:30:00,64.0,64.0,63.94,63.94,8700.0,44.4669,44.4669,44.4252,44.4252,8700.0
2012-10-08 11:35:00,63.94,63.95,63.91,63.91,16400.0,44.4252,44.4322,44.4044,44.4044,16400.0
2012-10-08 11:40:00,63.9,63.92,63.89,63.9,19200.0,44.3974,44.4113,44.3905,44.3974,19200.0
2012-10-08 11:45:00,63.9,63.91,63.89,63.9,14500.0,44.3974,44.4044,44.3905,44.3974,14500.0
2012-10-08 11:50:00,63.9,63.95,63.88,63.94,28000.0,44.3974,44.4322,44.3836,44.4252,28000.0
2012-10-08 11:55:00,63.95,63.95,63.89,63.9,56700.0,44.4322,44.4322,44.3905,44.3974,56700.0
2012-10-08 12:00:00,63.9,63.91,63.87,63.9,17800.0,44.3974,44.4044,44.3766,44.3974,17800.0
2012-10-08 12:05:00,63.89,63.94,63.89,63.91,27000.0,44.3905,44.4252,44.3905,44.4044,27000.0
2012-10-08 12:10:00,63.9,63.95,63.9,63.94,15500.0,44.3974,44.4322,44.3974,44.4252,15500.0
2012-10-08 12:15:00,63.93,63.96,63.91,63.93,15900.0,44.4183,44.4391,44.4044,44.4183,15900.0
2012-10-08 12:20:00,63.92,63.96,63.91,63.96,17200.0,44.4113,44.4391,44.4044,44.4391,17200.0
2012-10-08 12:25:00,63.95,63.97,63.92,63.94,14000.0,44.4322,44.4461,44.4113,44.4252,14000.0
2012-10-08 12:30:00,63.95,63.95,63.92,63.93,6600.0,44.4322,44.4322,44.4113,44.4183,6600.0
2012-10-08 12:35:00,63.93,63.95,63.92,63.94,10400.0,44.4183,44.4322,44.4113,44.4252,10400.0
2012-10-08 12:40:00,63.93,63.93,63.9,63.93,7700.0,44.4183,44.4183,44.3974,44.4183,7700.0
2012-10-08 12:45:00,63.92,63.95,63.89,63.9,66400.0,44.4113,44.4322,44.3905,44.3974,66400.0
2012-10-08 12:50:00,63.91,63.92,63.89,63.91,8900.0,44.4044,44.4113,44.3905,44.4044,8900.0
2012-10-08 12:55:00,63.9,63.95,63.89,63.94,37000.0,44.3974,44.4322,44.3905,44.4252,37000.0
2012-10-08 13:00:00,63.95,63.98,63.94,63.95,19400.0,44.4322,44.453,44.4252,44.4322,19400.0
2012-10-08 13:05:00,63.95,63.98,63.94,63.97,9300.0,44.4322,44.453,44.4252,44.4461,9300.0
2012-10-08 13:10:00,63.98,64.0,63.98,64.0,13400.0,44.453,44.4669,44.453,44.4669,13400.0
2012-10-08 13:15:00,64.0,64.01,63.99,64.01,11700.0,44.4669,44.4739,44.46,44.4739,11700.0
2012-10-08 13:20:00,64.0,64.01,63.96,63.97,12900.0,44.4669,44.4739,44.4391,44.4461,12900.0
2012-10-08 13:25:00,63.97,63.98,63.96,63.96,9500.0,44.4461,44.453,44.4391,44.4391,9500.0
2012-10-08 13:30:00,63.96,64.01,63.96,64.01,8300.0,44.4391,44.4739,44.4391,44.4739,8300.0
2012-10-08 13:35:00,64.01,64.01,63.94,63.95,18900.0,44.4739,44.4739,44.4252,44.4322,18900.0
2012-10-08 13:40:00,63.94,63.95,63.92,63.94,7000.0,44.4252,44.4322,44.4113,44.4252,7000.0
2012-10-08 13:45:00,63.94,63.94,63.93,63.94,6000.0,44.4252,44.4252,44.4183,44.4252,6000.0
2012-10-08 13:50:00,63.94,63.95,63.93,63.95,14500.0,44.4252,44.4322,44.4183,44.4322,14500.0
2012-10-08 13:55:00,63.94,63.97,63.93,63.94,10300.0,44.4252,44.4461,44.4183,44.4252,10300.0
2012-10-08 14:00:00,63.93,63.98,63.92,63.98,14100.0,44.4183,44.453,44.4113,44.453,14100.0
2012-10-08 14:05:00,63.98,64.01,63.96,63.96,15400.0,44.453,44.4739,44.4391,44.4391,15400.0
2012-10-08 14:10:00,63.96,63.97,63.95,63.97,8100.0,44.4391,44.4461,44.4322,44.4461,8100.0
2012-10-08 14:15:00,63.97,63.99,63.95,63.97,17100.0,44.4461,44.46,44.4322,44.4461,17100.0
2012-10-08 14:20:00,63.98,63.99,63.87,63.87,57600.0,44.453,44.46,44.3766,44.3766,57600.0
2012-10-08 14:25:00,63.87,63.88,63.85,63.86,22700.0,44.3766,44.3836,44.3627,44.3697,22700.0
2012-10-08 14:30:00,63.85,63.86,63.75,63.78,70900.0,44.3627,44.3697,44.2932,44.3141,70900.0
2012-10-08 14:35:00,63.79,63.8,63.75,63.75,19300.0,44.321,44.328,44.2932,44.2932,19300.0
2012-10-08 14:40:00,63.75,63.76,63.72,63.74,19800.0,44.2932,44.3002,44.2724,44.2863,19800.0
2012-10-08 14:45:00,63.74,63.79,63.74,63.79,20600.0,44.2863,44.321,44.2863,44.321,20600.0
2012-10-08 14:50:00,63.79,63.79,63.76,63.77,12900.0,44.321,44.321,44.3002,44.3071,12900.0
2012-10-08 14:55:00,63.77,63.88,63.76,63.88,34400.0,44.3071,44.3836,44.3002,44.3836,34400.0
2012-10-08 15:00:00,63.88,63.92,63.85,63.91,30200.0,44.3836,44.4113,44.3627,44.4044,30200.0
2012-10-08 15:05:00,63.92,63.92,63.89,63.89,21200.0,44.4113,44.4113,44.3905,44.3905,21200.0
2012-10-08 15:10:00,63.89,63.9,63.88,63.89,21000.0,44.3905,44.3974,44.3836,44.3905,21000.0
2012-10-08 15:15:00,63.9,63.95,63.89,63.89,43400.0,44.3974,44.4322,44.3905,44.3905,43400.0
2012-10-08 15:20:00,63.9,63.95,63.89,63.91,44600.0,44.3974,44.4322,44.3905,44.4044,44600.0
2012-10-08 15:25:00,63.91,63.95,63.9,63.93,30300.0,44.4044,44.4322,44.3974,44.4183,30300.0
2012-10-08 15:30:00,63.94,63.97,63.94,63.95,35300.0,44.4252,44.4461,44.4252,44.4322,35300.0
2012-10-08 15:35:00,63.94,63.97,63.93,63.95,36300.0,44.4252,44.4461,44.4183,44.4322,36300.0
2012-10-08 15:40:00,63.95,63.97,63.9,63.95,45600.0,44.4322,44.4461,44.3974,44.4322,45600.0
2012-10-08 15:45:00,63.94,63.98,63.92,63.98,61500.0,44.4252,44.453,44.4113,44.453,61500.0
2012-10-08 15:50:00,63.98,63.98,63.94,63.95,99000.0,44.453,44.453,44.4252,44.4322,99000.0
2012-10-08 15:55:00,63.95,63.99,63.95,63.98,127300.0,44.4322,44.46,44.4322,44.453,127300.0
2012-10-09 09:30:00,63.91,64.06,63.7,63.74,37700.0,44.4044,44.5086,44.2585,44.2863,37700.0
2012-10-09 09:35:00,63.76,63.84,63.71,63.83,20800.0,44.3002,44.3558,44.2654,44.3488,20800.0
2012-10-09 09:40:00,63.83,63.95,63.8,63.9,15100.0,44.3488,44.4322,44.328,44.3974,15100.0
2012-10-09 09:45:00,63.9,63.91,63.64,63.75,33200.0,44.3974,44.4044,44.2168,44.2932,33200.0
2012-10-09 09:50:00,63.75,63.9,63.75,63.83,24200.0,44.2932,44.3974,44.2932,44.3488,24200.0
2012-10-09 09:55:00,63.82,63.83,63.78,63.79,14500.0,44.3419,44.3488,44.3141,44.321,14500.0
2012-10-09 10:00:00,63.8,63.93,63.8,63.8,19900.0,44.328,44.4183,44.328,44.328,19900.0
2012-10-09 10:05:00,63.8,63.87,63.8,63.86,9800.0,44.328,44.3766,44.328,44.3697,9800.0
2012-10-09 10:10:00,63.88,63.9,63.82,63.82,12900.0,44.3836,44.3974,44.3419,44.3419,12900.0
2012-10-09 10:15:00,63.82,63.9,63.8,63.85,11900.0,44.3419,44.3974,44.328,44.3627,11900.0
2012-10-09 10:20:00,63.85,63.9,63.84,63.88,16500.0,44.3627,44.3974,44.3558,44.3836,16500.0
2012-10-09 10:25:00,63.89,63.89,63.76,63.76,20900.0,44.3905,44.3905,44.3002,44.3002,20900.0
2012-10-09 10:30:00,63.76,63.8,63.72,63.78,25300.0,44.3002,44.328,44.2724,44.3141,25300.0
2012-10-09 10:35:00,63.77,63.78,63.69,63.71,11800.0,44.3071,44.3141,44.2515,44.2654,11800.0
2012-10-09 10:40:00,63.7,63.74,63.66,63.67,19800.0,44.2585,44.2863,44.2307,44.2376,19800.0
2012-10-09 10:45:00,63.68,63.72,63.62,63.62,26000.0,44.2446,44.2724,44.2029,44.2029,26000.0
2012-10-09 10:50:00,63.62,63.64,63.52,63.53,18700.0,44.2029,44.2168,44.1334,44.1404,18700.0
2012-10-09 10:55:00,63.53,63.53,63.41,63.48,17200.0,44.1404,44.1404,44.057,44.1056,17200.0
2012-10-09 11:00:00,63.48,63.52,63.38,63.51,25800.0,44.1056,44.1334,44.0362,44.1265,25800.0
2012-10-09 11:05:00,63.52,63.58,63.52,63.56,11600.0,44.1334,44.1751,44.1334,44.1612,11600.0
2012-10-09 11:10:00,63.57,63.59,63.53,63.59,20900.0,44.1682,44.1821,44.1404,44.1821,20900.0
2012-10-09 11:15:00,63.59,63.59,63.48,63.51,35500.0,44.1821,44.1821,44.1056,44.1265,35500.0
2012-10-09 11:20:00,63.54,63.57,63.51,63.51,18800.0,44.1473,44.1682,44.1265,44.1265,18800.0
2012-10-09 11:25:00,63.5,63.52,63.43,63.43,16300.0,44.1195,44.1334,44.0709,44.0709,16300.0
2012-10-09 11:30:00,63.43,63.48,63.4,63.46,19300.0,44.0709,44.1056,44.0501,44.0917,19300.0
2012-10-09 11:35:00,63.46,63.5,63.43,63.43,14800.0,44.0917,44.1195,44.0709,44.0709,14800.0
2012-10-09 11:40:00,63.43,63.45,63.39,63.42,11500.0,44.0709,44.0848,44.0431,44.0639,11500.0
2012-10-09 11:45:00,63.4,63.43,63.36,63.43,15900.0,44.0501,44.0709,44.0223,44.0709,15900.0
2012-10-09 11:50:00,63.42,63.43,63.39,63.42,20200.0,44.0639,44.0709,44.0431,44.0639,20200.0
2012-10-09 11:55:00,63.41,63.44,63.39,63.43,18100.0,44.057,44.0778,44.0431,44.0709,18100.0
2012-10-09 12:00:00,63.42,63.47,63.4,63.4,11000.0,44.0639,44.0987,44.0501,44.0501,11000.0
2012-10-09 12:05:00,63.4,63.42,63.38,63.39,12100.0,44.0501,44.0639,44.0362,44.0431,12100.0
2012-10-09 12:10:00,63.39,63.43,63.38,63.43,15300.0,44.0431,44.0709,44.0362,44.0709,15300.0
2012-10-09 12:15:00,63.42,63.45,63.38,63.38,19500.0,44.0639,44.0848,44.0362,44.0362,19500.0
2012-10-09 12:20:00,63.38,63.4,63.33,63.33,13500.0,44.0362,44.0501,44.0014,44.0014,13500.0
2012-10-09 12:25:00,63.34,63.41,63.33,63.37,20400.0,44.0084,44.057,44.0014,44.0292,20400.0
2012-10-09 12:30:00,63.37,63.38,63.32,63.32,10600.0,44.0292,44.0362,43.9945,43.9945,10600.0
2012-10-09 12:35:00,63.31,63.33,63.3,63.32,9400.0,43.9875,44.0014,43.9806,43.9945,9400.0
2012-10-09 12:40:00,63.32,63.36,63.3,63.35,11100.0,43.9945,44.0223,43.9806,44.0153,11100.0
2012-10-09 12:45:00,63.35,63.35,63.3,63.3,14100.0,44.0153,44.0153,43.9806,43.9806,14100.0
2012-10-09 12:50:00,63.32,63.34,63.3,63.3,12500.0,43.9945,44.0084,43.9806,43.9806,12500.0
2012-10-09 12:55:00,63.31,63.32,63.28,63.28,10900.0,43.9875,43.9945,43.9667,43.9667,10900.0
2012-10-09 13:00:00,63.29,63.38,63.29,63.34,17200.0,43.9736,44.0362,43.9736,44.0084,17200.0
2012-10-09 13:05:00,63.34,63.37,63.29,63.3,10200.0,44.0084,44.0292,43.9736,43.9806,10200.0
2012-10-09 13:10:00,63.3,63.34,63.3,63.34,6300.0,43.9806,44.0084,43.9806,44.0084,6300.0
2012-10-09 13:15:00,63.34,63.37,63.3,63.37,13800.0,44.0084,44.0292,43.9806,44.0292,13800.0
2012-10-09 13:20:00,63.37,63.37,63.32,63.36,13700.0,44.0292,44.0292,43.9945,44.0223,13700.0
2012-10-09 13:25:00,63.36,63.38,63.29,63.29,25200.0,44.0223,44.0362,43.9736,43.9736,25200.0
2012-10-09 13:30:00,63.29,63.35,63.29,63.32,15600.0,43.9736,44.0153,43.9736,43.9945,15600.0
2012-10-09 13:35:00,63.33,63.35,63.29,63.31,16000.0,44.0014,44.0153,43.9736,43.9875,16000.0
2012-10-09 13:40:00,63.3,63.3,63.25,63.26,11600.0,43.9806,43.9806,43.9458,43.9528,11600.0
2012-10-09 13:45:00,63.26,63.31,63.25,63.28,17800.0,43.9528,43.9875,43.9458,43.9667,17800.0
2012-10-09 13:50:00,63.28,63.31,63.27,63.3,30300.0,43.9667,43.9875,43.9597,43.9806,30300.0
2012-10-09 13:55:00,63.3,63.32,63.27,63.27,31500.0,43.9806,43.9945,43.9597,43.9597,31500.0
2012-10-09 14:00:00,63.27,63.28,63.24,63.25,11400.0,43.9597,43.9667,43.9389,43.9458,11400.0
2012-10-09 14:05:00,63.25,63.26,63.22,63.25,11700.0,43.9458,43.9528,43.925,43.9458,11700.0
2012-10-09 14:10:00,63.24,63.25,63.21,63.23,15900.0,43.9389,43.9458,43.918,43.9319,15900.0
2012-10-09 14:15:00,63.22,63.24,63.2,63.22,17400.0,43.925,43.9389,43.9111,43.925,17400.0
2012-10-09 14:20:00,63.23,63.26,63.22,63.23,19900.0,43.9319,43.9528,43.925,43.9319,19900.0
2012-10-09 14:25:00,63.24,63.24,63.18,63.18,21800.0,43.9389,43.9389,43.8972,43.8972,21800.0
2012-10-09 14:30:00,63.19,63.22,63.18,63.21,21200.0,43.9041,43.925,43.8972,43.918,21200.0
2012-10-09 14:35:00,63.21,63.22,63.14,63.14,26600.0,43.918,43.925,43.8694,43.8694,26600.0
2012-10-09 14:40:00,63.15,63.19,63.1,63.16,27900.0,43.8764,43.9041,43.8416,43.8833,27900.0
2012-10-09 14:45:00,63.17,63.22,63.14,63.17,17600.0,43.8902,43.925,43.8694,43.8902,17600.0
2012-10-09 14:50:00,63.16,63.21,63.15,63.18,28600.0,43.8833,43.918,43.8764,43.8972,28600.0
2012-10-09 14:55:00,63.18,63.2,63.15,63.19,31700.0,43.8972,43.9111,43.8764,43.9041,31700.0
2012-10-09 15:00:00,63.19,63.21,63.13,63.14,36000.0,43.9041,43.918,43.8625,43.8694,36000.0
2012-10-09 15:05:00,63.13,63.16,63.11,63.14,36300.0,43.8625,43.8833,43.8486,43.8694,36300.0
2012-10-09 15:10:00,63.15,63.15,63.04,63.05,41100.0,43.8764,43.8764,43.7999,43.8069,41100.0
2012-10-09 15:15:00,63.06,63.09,63.05,63.09,29100.0,43.8138,43.8347,43.8069,43.8347,29100.0
2012-10-09 15:20:00,63.09,63.1,63.04,63.09,37100.0,43.8347,43.8416,43.7999,43.8347,37100.0
2012-10-09 15:25:00,63.09,63.1,63.05,63.06,24500.0,43.8347,43.8416,43.8069,43.8138,24500.0
2012-10-09 15:30:00,63.06,63.11,63.05,63.08,46300.0,43.8138,43.8486,43.8069,43.8277,46300.0
2012-10-09 15:35:00,63.09,63.13,63.05,63.05,52800.0,43.8347,43.8625,43.8069,43.8069,52800.0
2012-10-09 15:40:00,63.05,63.12,63.05,63.09,60900.0,43.8069,43.8555,43.8069,43.8347,60900.0
2012-10-09 15:45:00,63.07,63.08,63.01,63.01,83000.0,43.8208,43.8277,43.7791,43.7791,83000.0
2012-10-09 15:50:00,63.01,63.02,62.92,62.92,112400.0,43.7791,43.786,43.7165,43.7165,112400.0
2012-10-09 15:55:00,62.93,62.95,62.89,62.91,205100.0,43.7235,43.7374,43.6957,43.7096,205100.0
2012-10-10 09:30:00,63.0,63.17,63.0,63.1,38400.0,43.7721,43.8902,43.7721,43.8416,38400.0
2012-10-10 09:35:00,63.1,63.13,63.0,63.02,27200.0,43.8416,43.8625,43.7721,43.786,27200.0
2012-10-10 09:40:00,63.01,63.15,63.0,63.1,51600.0,43.7791,43.8764,43.7721,43.8416,51600.0
2012-10-10 09:45:00,63.12,63.14,63.0,63.0,52700.0,43.8555,43.8694,43.7721,43.7721,52700.0
2012-10-10 09:50:00,63.01,63.01,62.88,62.9,70400.0,43.7791,43.7791,43.6888,43.7027,70400.0
2012-10-10 09:55:00,62.9,62.96,62.84,62.96,41600.0,43.7027,43.7443,43.661,43.7443,41600.0
2012-10-10 10:00:00,62.96,63.07,62.94,63.02,40600.0,43.7443,43.8208,43.7304,43.786,40600.0
2012-10-10 10:05:00,63.02,63.08,62.98,63.08,40800.0,43.786,43.8277,43.7582,43.8277,40800.0
2012-10-10 10:10:00,63.08,63.14,63.0,63.0,39200.0,43.8277,43.8694,43.7721,43.7721,39200.0
2012-10-10 10:15:00,63.02,63.2,63.02,63.15,86400.0,43.786,43.9111,43.786,43.8764,86400.0
2012-10-10 10:20:00,63.16,63.2,63.11,63.12,47600.0,43.8833,43.9111,43.8486,43.8555,47600.0
2012-10-10 10:25:00,63.12,63.18,63.08,63.11,73100.0,43.8555,43.8972,43.8277,43.8486,73100.0
2012-10-10 10:30:00,63.11,63.18,63.11,63.13,76500.0,43.8486,43.8972,43.8486,43.8625,76500.0
2012-10-10 10:35:00,63.14,63.25,63.14,63.24,77000.0,43.8694,43.9458,43.8694,43.9389,77000.0
2012-10-10 10:40:00,63.25,63.28,63.14,63.15,71200.0,43.9458,43.9667,43.8694,43.8764,71200.0
2012-10-10 10:45:00,63.15,63.26,63.15,63.21,51100.0,43.8764,43.9528,43.8764,43.918,51100.0
2012-10-10 10:50:00,63.21,63.37,63.2,63.37,70100.0,43.918,44.0292,43.9111,44.0292,70100.0
2012-10-10 10:55:00,63.37,63.37,63.23,63.23,69900.0,44.0292,44.0292,43.9319,43.9319,69900.0
2012-10-10 11:00:00,63.23,63.27,63.19,63.26,42800.0,43.9319,43.9597,43.9041,43.9528,42800.0
2012-10-10 11:05:00,63.27,63.28,63.24,63.25,32700.0,43.9597,43.9667,43.9389,43.9458,32700.0
2012-10-10 11:10:00,63.25,63.32,63.25,63.3,28300.0,43.9458,43.9945,43.9458,43.9806,28300.0
2012-10-10 11:15:00,63.29,63.3,63.18,63.18,32200.0,43.9736,43.9806,43.8972,43.8972,32200.0
2012-10-10 11:20:00,63.19,63.2,63.18,63.18,16600.0,43.9041,43.9111,43.8972,43.8972,16600.0
2012-10-10 11:25:00,63.18,63.2,63.16,63.16,19900.0,43.8972,43.9111,43.8833,43.8833,19900.0
2012-10-10 11:30:00,63.17,63.17,63.11,63.12,22400.0,43.8902,43.8902,43.8486,43.8555,22400.0
2012-10-10 11:35:00,63.12,63.13,63.11,63.12,22800.0,43.8555,43.8625,43.8486,43.8555,22800.0
2012-10-10 11:40:00,63.12,63.2,63.11,63.18,19900.0,43.8555,43.9111,43.8486,43.8972,19900.0
2012-10-10 11:45:00,63.16,63.21,63.16,63.18,13600.0,43.8833,43.918,43.8833,43.8972,13600.0
2012-10-10 11:50:00,63.2,63.22,63.12,63.13,22400.0,43.9111,43.925,43.8555,43.8625,22400.0
2012-10-10 11:55:00,63.14,63.18,63.12,63.15,13000.0,43.8694,43.8972,43.8555,43.8764,13000.0
2012-10-10 12:00:00,63.16,63.23,63.15,63.18,27300.0,43.8833,43.9319,43.8764,43.8972,27300.0
2012-10-10 12:05:00,63.19,63.2,63.14,63.17,38800.0,43.9041,43.9111,43.8694,43.8902,38800.0
2012-10-10 12:10:00,63.18,63.2,63.17,63.18,8600.0,43.8972,43.9111,43.8902,43.8972,8600.0
2012-10-10 12:15:00,63.17,63.23,63.16,63.17,15000.0,43.8902,43.9319,43.8833,43.8902,15000.0
2012-10-10 12:20:00,63.17,63.19,63.14,63.15,21200.0,43.8902,43.9041,43.8694,43.8764,21200.0
2012-10-10 12:25:00,63.15,63.29,63.15,63.28,28400.0,43.8764,43.9736,43.8764,43.9667,28400.0
2012-10-10 12:30:00,63.28,63.29,63.23,63.24,11200.0,43.9667,43.9736,43.9319,43.9389,11200.0
2012-10-10 12:35:00,63.23,63.24,63.13,63.18,34500.0,43.9319,43.9389,43.8625,43.8972,34500.0
2012-10-10 12:40:00,63.18,63.21,63.15,63.2,55300.0,43.8972,43.918,43.8764,43.9111,55300.0
2012-10-10 12:45:00,63.18,63.22,63.13,63.15,27800.0,43.8972,43.925,43.8625,43.8764,27800.0
2012-10-10 12:50:00,63.16,63.18,63.11,63.15,21300.0,43.8833,43.8972,43.8486,43.8764,21300.0
2012-10-10 12:55:00,63.15,63.15,63.1,63.1,35200.0,43.8764,43.8764,43.8416,43.8416,35200.0
2012-10-10 13:00:00,63.1,63.13,63.08,63.09,23900.0,43.8416,43.8625,43.8277,43.8347,23900.0
2012-10-10 13:05:00,63.09,63.1,63.08,63.08,12400.0,43.8347,43.8416,43.8277,43.8277,12400.0
2012-10-10 13:10:00,63.09,63.11,63.03,63.04,17500.0,43.8347,43.8486,43.793,43.7999,17500.0
2012-10-10 13:15:00,63.04,63.12,63.03,63.07,17500.0,43.7999,43.8555,43.793,43.8208,17500.0
2012-10-10 13:20:00,63.06,63.13,63.06,63.09,11000.0,43.8138,43.8625,43.8138,43.8347,11000.0
2012-10-10 13:25:00,63.09,63.11,63.08,63.08,12400.0,43.8347,43.8486,43.8277,43.8277,12400.0
2012-10-10 13:30:00,63.08,63.13,63.05,63.1,12000.0,43.8277,43.8625,43.8069,43.8416,12000.0
2012-10-10 13:35:00,63.11,63.12,63.03,63.04,25800.0,43.8486,43.8555,43.793,43.7999,25800.0
2012-10-10 13:40:00,63.04,63.09,63.02,63.02,17500.0,43.7999,43.8347,43.786,43.786,17500.0
2012-10-10 13:45:00,63.02,63.04,62.96,63.03,27800.0,43.786,43.7999,43.7443,43.793,27800.0
2012-10-10 13:50:00,63.01,63.04,63.01,63.04,7700.0,43.7791,43.7999,43.7791,43.7999,7700.0
2012-10-10 13:55:00,63.04,63.05,62.98,62.98,10900.0,43.7999,43.8069,43.7582,43.7582,10900.0
2012-10-10 14:00:00,62.99,63.08,62.99,63.06,26900.0,43.7652,43.8277,43.7652,43.8138,26900.0
2012-10-10 14:05:00,63.06,63.07,62.94,62.99,35900.0,43.8138,43.8208,43.7304,43.7652,35900.0
2012-10-10 14:10:00,62.99,63.0,62.94,62.97,20400.0,43.7652,43.7721,43.7304,43.7513,20400.0
2012-10-10 14:15:00,62.97,63.01,62.96,62.98,14600.0,43.7513,43.7791,43.7443,43.7582,14600.0
2012-10-10 14:20:00,62.98,63.0,62.95,62.96,21200.0,43.7582,43.7721,43.7374,43.7443,21200.0
2012-10-10 14:25:00,62.96,63.01,62.95,62.98,12800.0,43.7443,43.7791,43.7374,43.7582,12800.0
2012-10-10 14:30:00,62.98,63.02,62.97,63.0,24900.0,43.7582,43.786,43.7513,43.7721,24900.0
2012-10-10 14:35:00,63.0,63.0,62.93,62.94,21500.0,43.7721,43.7721,43.7235,43.7304,21500.0
2012-10-10 14:40:00,62.94,62.98,62.93,62.98,12200.0,43.7304,43.7582,43.7235,43.7582,12200.0
2012-10-10 14:45:00,62.97,62.98,62.88,62.88,31400.0,43.7513,43.7582,43.6888,43.6888,31400.0
2012-10-10 14:50:00,62.89,62.9,62.86,62.88,21200.0,43.6957,43.7027,43.6749,43.6888,21200.0
2012-10-10 14:55:00,62.89,62.9,62.82,62.84,21300.0,43.6957,43.7027,43.6471,43.661,21300.0
2012-10-10 15:00:00,62.84,62.86,62.82,62.83,26700.0,43.661,43.6749,43.6471,43.654,26700.0
2012-10-10 15:05:00,62.84,62.85,62.67,62.72,145800.0,43.661,43.6679,43.5428,43.5776,145800.0
2012-10-10 15:10:00,62.73,62.77,62.65,62.69,114800.0,43.5845,43.6123,43.529,43.5567,114800.0
2012-10-10 15:15:00,62.7,62.78,62.65,62.66,86400.0,43.5637,43.6193,43.529,43.5359,86400.0
2012-10-10 15:20:00,62.65,62.68,62.61,62.66,61000.0,43.529,43.5498,43.5012,43.5359,61000.0
2012-10-10 15:25:00,62.66,62.74,62.65,62.71,42100.0,43.5359,43.5915,43.529,43.5706,42100.0
2012-10-10 15:30:00,62.7,62.7,62.65,62.67,42300.0,43.5637,43.5637,43.529,43.5428,42300.0
2012-10-10 15:35:00,62.68,62.72,62.66,62.68,33400.0,43.5498,43.5776,43.5359,43.5498,33400.0
2012-10-10 15:40:00,62.67,62.75,62.67,62.74,44900.0,43.5428,43.5984,43.5428,43.5915,44900.0
2012-10-10 15:45:00,62.74,62.74,62.7,62.73,43000.0,43.5915,43.5915,43.5637,43.5845,43000.0
2012-10-10 15:50:00,62.73,62.73,62.65,62.71,86500.0,43.5845,43.5845,43.529,43.5706,86500.0
2012-10-10 15:55:00,62.71,62.73,62.65,62.66,201300.0,43.5706,43.5845,43.529,43.5359,201300.0
2012-10-11 09:30:00,63.1,63.12,62.8,62.87,84600.0,43.8416,43.8555,43.6332,43.6818,84600.0
2012-10-11 09:35:00,62.9,62.91,62.84,62.89,28300.0,43.7027,43.7096,43.661,43.6957,28300.0
2012-10-11 09:40:00,62.89,63.07,62.88,62.94,45900.0,43.6957,43.8208,43.6888,43.7304,45900.0
2012-10-11 09:45:00,62.96,63.0,62.71,62.79,55200.0,43.7443,43.7721,43.5706,43.6262,55200.0
2012-10-11 09:50:00,62.79,62.89,62.78,62.86,20500.0,43.6262,43.6957,43.6193,43.6749,20500.0
2012-10-11 09:55:00,62.86,62.86,62.78,62.82,78200.0,43.6749,43.6749,43.6193,43.6471,78200.0
2012-10-11 10:00:00,62.82,62.83,62.78,62.8,34700.0,43.6471,43.654,43.6193,43.6332,34700.0
2012-10-11 10:05:00,62.8,62.86,62.78,62.85,58900.0,43.6332,43.6749,43.6193,43.6679,58900.0
2012-10-11 10:10:00,62.85,62.88,62.81,62.83,29000.0,43.6679,43.6888,43.6401,43.654,29000.0
2012-10-11 10:15:00,62.83,62.85,62.78,62.8,13700.0,43.654,43.6679,43.6193,43.6332,13700.0
2012-10-11 10:20:00,62.8,62.85,62.79,62.82,16900.0,43.6332,43.6679,43.6262,43.6471,16900.0
2012-10-11 10:25:00,62.82,62.84,62.77,62.78,24400.0,43.6471,43.661,43.6123,43.6193,24400.0
2012-10-11 10:30:00,62.79,62.81,62.76,62.77,17000.0,43.6262,43.6401,43.6054,43.6123,17000.0
2012-10-11 10:35:00,62.78,62.79,62.68,62.7,18200.0,43.6193,43.6262,43.5498,43.5637,18200.0
2012-10-11 10:40:00,62.71,62.82,62.7,62.81,24400.0,43.5706,43.6471,43.5637,43.6401,24400.0
2012-10-11 10:45:00,62.8,62.83,62.79,62.82,19000.0,43.6332,43.654,43.6262,43.6471,19000.0
2012-10-11 10:50:00,62.83,62.85,62.76,62.76,34300.0,43.654,43.6679,43.6054,43.6054,34300.0
2012-10-11 10:55:00,62.76,62.76,62.67,62.68,29600.0,43.6054,43.6054,43.5428,43.5498,29600.0
2012-10-11 11:00:00,62.69,62.71,62.67,62.7,25500.0,43.5567,43.5706,43.5428,43.5637,25500.0
2012-10-11 11:05:00,62.69,62.7,62.61,62.63,28200.0,43.5567,43.5637,43.5012,43.5151,28200.0
2012-10-11 11:10:00,62.64,62.64,62.59,62.61,25700.0,43.522,43.522,43.4873,43.5012,25700.0
2012-10-11 11:15:00,62.61,62.63,62.52,62.54,42700.0,43.5012,43.5151,43.4386,43.4525,42700.0
2012-10-11 11:20:00,62.54,62.56,62.54,62.54,25100.0,43.4525,43.4664,43.4525,43.4525,25100.0
2012-10-11 11:25:00,62.54,62.55,62.51,62.53,18000.0,43.4525,43.4595,43.4317,43.4456,18000.0
2012-10-11 11:30:00,62.51,62.52,62.48,62.48,16400.0,43.4317,43.4386,43.4108,43.4108,16400.0
2012-10-11 11:35:00,62.48,62.5,62.46,62.49,12500.0,43.4108,43.4247,43.3969,43.4178,12500.0
2012-10-11 11:40:00,62.48,62.48,62.41,62.44,38800.0,43.4108,43.4108,43.3622,43.383,38800.0
2012-10-11 11:45:00,62.44,62.46,62.41,62.44,42600.0,43.383,43.3969,43.3622,43.383,42600.0
2012-10-11 11:50:00,62.44,62.45,62.32,62.35,22800.0,43.383,43.39,43.2997,43.3205,22800.0
2012-10-11 11:55:00,62.35,62.35,62.21,62.26,36500.0,43.3205,43.3205,43.2232,43.258,36500.0
2012-10-11 12:00:00,62.26,62.34,62.26,62.34,27700.0,43.258,43.3136,43.258,43.3136,27700.0
2012-10-11 12:05:00,62.34,62.34,62.24,62.26,23200.0,43.3136,43.3136,43.2441,43.258,23200.0
2012-10-11 12:10:00,62.27,62.34,62.25,62.34,46500.0,43.2649,43.3136,43.251,43.3136,46500.0
2012-10-11 12:15:00,62.35,62.41,62.33,62.38,82500.0,43.3205,43.3622,43.3066,43.3414,82500.0
2012-10-11 12:20:00,62.37,62.37,62.27,62.32,36600.0,43.3344,43.3344,43.2649,43.2997,36600.0
2012-10-11 12:25:00,62.32,62.35,62.29,62.31,93100.0,43.2997,43.3205,43.2788,43.2927,93100.0
2012-10-11 12:30:00,62.31,62.36,62.3,62.32,21300.0,43.2927,43.3275,43.2858,43.2997,21300.0
2012-10-11 12:35:00,62.32,62.37,62.32,62.36,21300.0,43.2997,43.3344,43.2997,43.3275,21300.0
2012-10-11 12:40:00,62.36,62.4,62.36,62.39,30500.0,43.3275,43.3553,43.3275,43.3483,30500.0
2012-10-11 12:45:00,62.38,62.42,62.38,62.41,17400.0,43.3414,43.3692,43.3414,43.3622,17400.0
2012-10-11 12:50:00,62.42,62.44,62.39,62.4,19900.0,43.3692,43.383,43.3483,43.3553,19900.0
2012-10-11 12:55:00,62.4,62.41,62.37,62.38,29700.0,43.3553,43.3622,43.3344,43.3414,29700.0
2012-10-11 13:00:00,62.37,62.42,62.36,62.4,34500.0,43.3344,43.3692,43.3275,43.3553,34500.0
2012-10-11 13:05:00,62.4,62.42,62.39,62.4,83100.0,43.3553,43.3692,43.3483,43.3553,83100.0
2012-10-11 13:10:00,62.39,62.43,62.38,62.42,42900.0,43.3483,43.3761,43.3414,43.3692,42900.0
2012-10-11 13:15:00,62.41,62.44,62.4,62.42,21400.0,43.3622,43.383,43.3553,43.3692,21400.0
2012-10-11 13:20:00,62.42,62.43,62.39,62.4,56400.0,43.3692,43.3761,43.3483,43.3553,56400.0
2012-10-11 13:25:00,62.41,62.48,62.41,62.46,17000.0,43.3622,43.4108,43.3622,43.3969,17000.0
2012-10-11 13:30:00,62.45,62.46,62.41,62.43,14500.0,43.39,43.3969,43.3622,43.3761,14500.0
2012-10-11 13:35:00,62.42,62.46,62.42,62.46,19600.0,43.3692,43.3969,43.3692,43.3969,19600.0
2012-10-11 13:40:00,62.47,62.47,62.4,62.42,53600.0,43.4039,43.4039,43.3553,43.3692,53600.0
2012-10-11 13:45:00,62.42,62.44,62.29,62.31,80800.0,43.3692,43.383,43.2788,43.2927,80800.0
2012-10-11 13:50:00,62.3,62.3,62.15,62.18,87500.0,43.2858,43.2858,43.1816,43.2024,87500.0
2012-10-11 13:55:00,62.17,62.21,62.07,62.11,116000.0,43.1955,43.2232,43.126,43.1538,116000.0
2012-10-11 14:00:00,62.11,62.14,62.09,62.14,25400.0,43.1538,43.1746,43.1399,43.1746,25400.0
2012-10-11 14:05:00,62.13,62.14,62.09,62.09,48200.0,43.1677,43.1746,43.1399,43.1399,48200.0
2012-10-11 14:10:00,62.1,62.17,62.09,62.09,34500.0,43.1468,43.1955,43.1399,43.1399,34500.0
2012-10-11 14:15:00,62.09,62.11,62.05,62.08,24800.0,43.1399,43.1538,43.1121,43.1329,24800.0
2012-10-11 14:20:00,62.08,62.1,62.05,62.09,33700.0,43.1329,43.1468,43.1121,43.1399,33700.0
2012-10-11 14:25:00,62.09,62.13,62.09,62.11,35700.0,43.1399,43.1677,43.1399,43.1538,35700.0
2012-10-11 14:30:00,62.11,62.13,62.1,62.1,63900.0,43.1538,43.1677,43.1468,43.1468,63900.0
2012-10-11 14:35:00,62.1,62.11,62.09,62.1,25400.0,43.1468,43.1538,43.1399,43.1468,25400.0
2012-10-11 14:40:00,62.09,62.13,62.08,62.12,43400.0,43.1399,43.1677,43.1329,43.1607,43400.0
2012-10-11 14:45:00,62.1,62.11,61.99,62.0,147800.0,43.1468,43.1538,43.0704,43.0773,147800.0
2012-10-11 14:50:00,62.0,62.02,61.94,61.94,77400.0,43.0773,43.0912,43.0356,43.0356,77400.0
2012-10-11 14:55:00,61.95,61.97,61.94,61.95,64800.0,43.0426,43.0565,43.0356,43.0426,64800.0
2012-10-11 15:00:00,61.95,61.97,61.94,61.95,54300.0,43.0426,43.0565,43.0356,43.0426,54300.0
2012-10-11 15:05:00,61.95,61.96,61.88,61.88,62200.0,43.0426,43.0495,42.994,42.994,62200.0
2012-10-11 15:10:00,61.89,61.91,61.83,61.83,86500.0,43.0009,43.0148,42.9592,42.9592,86500.0
2012-10-11 15:15:00,61.84,61.86,61.72,61.77,125600.0,42.9662,42.9801,42.8828,42.9175,125600.0
2012-10-11 15:20:00,61.76,61.76,61.69,61.7,108800.0,42.9106,42.9106,42.8619,42.8689,108800.0
2012-10-11 15:25:00,61.7,61.73,61.64,61.65,229400.0,42.8689,42.8897,42.8272,42.8342,229400.0
2012-10-11 15:30:00,61.65,61.67,61.58,61.6,152200.0,42.8342,42.8481,42.7855,42.7994,152200.0
2012-10-11 15:35:00,61.59,61.6,61.56,61.58,136300.0,42.7925,42.7994,42.7716,42.7855,136300.0
2012-10-11 15:40:00,61.58,61.6,61.48,61.48,226000.0,42.7855,42.7994,42.716,42.716,226000.0
2012-10-11 15:45:00,61.49,61.53,61.42,61.5,265800.0,42.723,42.7508,42.6744,42.7299,265800.0
2012-10-11 15:50:00,61.5,61.59,61.43,61.45,281000.0,42.7299,42.7925,42.6813,42.6952,281000.0
2012-10-11 15:55:00,61.45,61.46,61.22,61.26,628000.0,42.6952,42.7021,42.5354,42.5632,628000.0
2012-10-12 09:30:00,61.32,61.65,61.27,61.58,100900.0,42.6049,42.8342,42.5701,42.7855,100900.0
2012-10-12 09:35:00,61.58,61.58,61.45,61.5,73200.0,42.7855,42.7855,42.6952,42.7299,73200.0
2012-10-12 09:40:00,61.5,61.7,61.49,61.69,95200.0,42.7299,42.8689,42.723,42.8619,95200.0
2012-10-12 09:45:00,61.68,61.79,61.68,61.74,90000.0,42.855,42.9314,42.855,42.8967,90000.0
2012-10-12 09:50:00,61.75,61.77,61.65,61.69,88900.0,42.9036,42.9175,42.8342,42.8619,88900.0
2012-10-12 09:55:00,61.69,61.83,61.66,61.79,84000.0,42.8619,42.9592,42.8411,42.9314,84000.0
2012-10-12 10:00:00,61.78,61.86,61.69,61.83,59800.0,42.9245,42.9801,42.8619,42.9592,59800.0
2012-10-12 10:05:00,61.83,61.91,61.76,61.87,53000.0,42.9592,43.0148,42.9106,42.987,53000.0
2012-10-12 10:10:00,61.86,62.0,61.86,61.99,59100.0,42.9801,43.0773,42.9801,43.0704,59100.0
2012-10-12 10:15:00,61.99,62.0,61.92,61.93,69400.0,43.0704,43.0773,43.0218,43.0287,69400.0
2012-10-12 10:20:00,61.92,61.92,61.88,61.91,43100.0,43.0218,43.0218,42.994,43.0148,43100.0
2012-10-12 10:25:00,61.9,61.97,61.83,61.83,76000.0,43.0079,43.0565,42.9592,42.9592,76000.0
2012-10-12 10:30:00,61.83,61.84,61.74,61.83,48400.0,42.9592,42.9662,42.8967,42.9592,48400.0
2012-10-12 10:35:00,61.82,61.99,61.78,61.99,49100.0,42.9523,43.0704,42.9245,43.0704,49100.0
2012-10-12 10:40:00,61.99,62.05,61.92,61.92,51700.0,43.0704,43.1121,43.0218,43.0218,51700.0
2012-10-12 10:45:00,61.92,61.99,61.9,61.95,36600.0,43.0218,43.0704,43.0079,43.0426,36600.0
2012-10-12 10:50:00,61.95,62.03,61.92,62.02,32000.0,43.0426,43.0982,43.0218,43.0912,32000.0
2012-10-12 10:55:00,62.02,62.03,62.0,62.0,57100.0,43.0912,43.0982,43.0773,43.0773,57100.0
2012-10-12 11:00:00,62.01,62.02,61.99,62.02,38900.0,43.0843,43.0912,43.0704,43.0912,38900.0
2012-10-12 11:05:00,62.01,62.08,62.01,62.06,25500.0,43.0843,43.1329,43.0843,43.119,25500.0
2012-10-12 11:10:00,62.07,62.07,61.9,61.96,62100.0,43.126,43.126,43.0079,43.0495,62100.0
2012-10-12 11:15:00,61.94,62.01,61.93,61.97,19700.0,43.0356,43.0843,43.0287,43.0565,19700.0
2012-10-12 11:20:00,61.98,62.04,61.97,61.99,34900.0,43.0634,43.1051,43.0565,43.0704,34900.0
2012-10-12 11:25:00,61.98,61.99,61.95,61.95,21400.0,43.0634,43.0704,43.0426,43.0426,21400.0
2012-10-12 11:30:00,61.95,61.95,61.8,61.82,49300.0,43.0426,43.0426,42.9384,42.9523,49300.0
2012-10-12 11:35:00,61.83,61.87,61.82,61.83,26600.0,42.9592,42.987,42.9523,42.9592,26600.0
2012-10-12 11:40:00,61.84,61.88,61.78,61.84,38900.0,42.9662,42.994,42.9245,42.9662,38900.0
2012-10-12 11:45:00,61.84,61.92,61.83,61.86,23300.0,42.9662,43.0218,42.9592,42.9801,23300.0
2012-10-12 11:50:00,61.85,61.85,61.76,61.81,27300.0,42.9731,42.9731,42.9106,42.9453,27300.0
2012-10-12 11:55:00,61.8,61.8,61.74,61.78,25800.0,42.9384,42.9384,42.8967,42.9245,25800.0
2012-10-12 12:00:00,61.78,61.83,61.76,61.81,28100.0,42.9245,42.9592,42.9106,42.9453,28100.0
2012-10-12 12:05:00,61.81,61.88,61.8,61.85,25600.0,42.9453,42.994,42.9384,42.9731,25600.0
2012-10-12 12:10:00,61.86,61.9,61.85,61.89,9700.0,42.9801,43.0079,42.9731,43.0009,9700.0
2012-10-12 12:15:00,61.88,61.89,61.83,61.84,72100.0,42.994,43.0009,42.9592,42.9662,72100.0
2012-10-12 12:20:00,61.84,61.87,61.77,61.78,46900.0,42.9662,42.987,42.9175,42.9245,46900.0
2012-10-12 12:25:00,61.78,61.84,61.78,61.81,20500.0,42.9245,42.9662,42.9245,42.9453,20500.0
2012-10-12 12:30:00,61.82,61.93,61.82,61.91,17900.0,42.9523,43.0287,42.9523,43.0148,17900.0
2012-10-12 12:35:00,61.91,61.94,61.87,61.9,14900.0,43.0148,43.0356,42.987,43.0079,14900.0
2012-10-12 12:40:00,61.89,61.89,61.86,61.86,14400.0,43.0009,43.0009,42.9801,42.9801,14400.0
2012-10-12 12:45:00,61.86,61.87,61.84,61.87,12800.0,42.9801,42.987,42.9662,42.987,12800.0
2012-10-12 12:50:00,61.87,61.92,61.86,61.92,16700.0,42.987,43.0218,42.9801,43.0218,16700.0
2012-10-12 12:55:00,61.91,61.91,61.88,61.89,25200.0,43.0148,43.0148,42.994,43.0009,25200.0
2012-10-12 13:00:00,61.89,61.89,61.81,61.82,43800.0,43.0009,43.0009,42.9453,42.9523,43800.0
2012-10-12 13:05:00,61.83,61.84,61.79,61.82,20900.0,42.9592,42.9662,42.9314,42.9523,20900.0
2012-10-12 13:10:00,61.81,61.81,61.73,61.73,23100.0,42.9453,42.9453,42.8897,42.8897,23100.0
2012-10-12 13:15:00,61.74,61.78,61.72,61.75,29600.0,42.8967,42.9245,42.8828,42.9036,29600.0
2012-10-12 13:20:00,61.74,61.81,61.71,61.8,48000.0,42.8967,42.9453,42.8758,42.9384,48000.0
2012-10-12 13:25:00,61.8,61.84,61.79,61.84,31100.0,42.9384,42.9662,42.9314,42.9662,31100.0
2012-10-12 13:30:00,61.84,61.87,61.82,61.84,15800.0,42.9662,42.987,42.9523,42.9662,15800.0
2012-10-12 13:35:00,61.84,61.88,61.79,61.85,25200.0,42.9662,42.994,42.9314,42.9731,25200.0
2012-10-12 13:40:00,61.85,61.87,61.78,61.79,28200.0,42.9731,42.987,42.9245,42.9314,28200.0
2012-10-12 13:45:00,61.79,61.79,61.73,61.74,24000.0,42.9314,42.9314,42.8897,42.8967,24000.0
2012-10-12 13:50:00,61.73,61.76,61.73,61.75,57900.0,42.8897,42.9106,42.8897,42.9036,57900.0
2012-10-12 13:55:00,61.75,61.79,61.74,61.76,67200.0,42.9036,42.9314,42.8967,42.9106,67200.0
2012-10-12 14:00:00,61.77,61.77,61.7,61.71,80200.0,42.9175,42.9175,42.8689,42.8758,80200.0
2012-10-12 14:05:00,61.71,61.71,61.65,61.7,43700.0,42.8758,42.8758,42.8342,42.8689,43700.0
2012-10-12 14:10:00,61.71,61.75,61.65,61.66,50000.0,42.8758,42.9036,42.8342,42.8411,50000.0
2012-10-12 14:15:00,61.66,61.69,61.64,61.64,33400.0,42.8411,42.8619,42.8272,42.8272,33400.0
2012-10-12 14:20:00,61.65,61.68,61.6,61.62,62700.0,42.8342,42.855,42.7994,42.8133,62700.0
2012-10-12 14:25:00,61.62,61.66,61.59,61.6,48600.0,42.8133,42.8411,42.7925,42.7994,48600.0
2012-10-12 14:30:00,61.59,61.61,61.49,61.56,87800.0,42.7925,42.8064,42.723,42.7716,87800.0
2012-10-12 14:35:00,61.56,61.65,61.56,61.65,30300.0,42.7716,42.8342,42.7716,42.8342,30300.0
2012-10-12 14:40:00,61.65,61.65,61.59,61.64,29000.0,42.8342,42.8342,42.7925,42.8272,29000.0
2012-10-12 14:45:00,61.64,61.67,61.63,61.67,25400.0,42.8272,42.8481,42.8203,42.8481,25400.0
2012-10-12 14:50:00,61.66,61.69,61.64,61.65,38100.0,42.8411,42.8619,42.8272,42.8342,38100.0
2012-10-12 14:55:00,61.65,61.66,61.61,61.62,28400.0,42.8342,42.8411,42.8064,42.8133,28400.0
2012-10-12 15:00:00,61.62,61.65,61.59,61.63,48900.0,42.8133,42.8342,42.7925,42.8203,48900.0
2012-10-12 15:05:00,61.62,61.7,61.6,61.68,39200.0,42.8133,42.8689,42.7994,42.855,39200.0
2012-10-12 15:10:00,61.67,61.7,61.67,61.7,26700.0,42.8481,42.8689,42.8481,42.8689,26700.0
2012-10-12 15:15:00,61.7,61.71,61.68,61.69,39600.0,42.8689,42.8758,42.855,42.8619,39600.0
2012-10-12 15:20:00,61.69,61.69,61.63,61.64,51200.0,42.8619,42.8619,42.8203,42.8272,51200.0
2012-10-12 15:25:00,61.64,61.65,61.63,61.64,50500.0,42.8272,42.8342,42.8203,42.8272,50500.0
2012-10-12 15:30:00,61.64,61.67,61.63,61.65,65200.0,42.8272,42.8481,42.8203,42.8342,65200.0
2012-10-12 15:35:00,61.65,61.65,61.63,61.65,49600.0,42.8342,42.8342,42.8203,42.8342,49600.0
2012-10-12 15:40:00,61.64,61.65,61.63,61.64,48300.0,42.8272,42.8342,42.8203,42.8272,48300.0
2012-10-12 15:45:00,61.64,61.72,61.56,61.57,100900.0,42.8272,42.8828,42.7716,42.7786,100900.0
2012-10-12 15:50:00,61.56,61.61,61.55,61.55,111500.0,42.7716,42.8064,42.7647,42.7647,111500.0
2012-10-12 15:55:00,61.55,61.56,61.52,61.52,279500.0,42.7647,42.7716,42.7438,42.7438,279500.0
2012-10-15 09:30:00,61.61,61.81,61.52,61.66,72600.0,42.8064,42.9453,42.7438,42.8411,72600.0
2012-10-15 09:35:00,61.71,61.71,61.5,61.61,21200.0,42.8758,42.8758,42.7299,42.8064,21200.0
2012-10-15 09:40:00,61.59,61.6,61.47,61.55,26800.0,42.7925,42.7994,42.7091,42.7647,26800.0
2012-10-15 09:45:00,61.55,61.59,61.44,61.59,43600.0,42.7647,42.7925,42.6883,42.7925,43600.0
2012-10-15 09:50:00,61.59,61.6,61.5,61.5,38300.0,42.7925,42.7994,42.7299,42.7299,38300.0
2012-10-15 09:55:00,61.51,61.59,61.48,61.49,36300.0,42.7369,42.7925,42.716,42.723,36300.0
2012-10-15 10:00:00,61.49,61.56,61.41,61.56,50000.0,42.723,42.7716,42.6674,42.7716,50000.0
2012-10-15 10:05:00,61.56,61.66,61.54,61.61,50500.0,42.7716,42.8411,42.7577,42.8064,50500.0
2012-10-15 10:10:00,61.61,61.7,61.53,61.55,40500.0,42.8064,42.8689,42.7508,42.7647,40500.0
2012-10-15 10:15:00,61.55,61.58,61.52,61.58,24200.0,42.7647,42.7855,42.7438,42.7855,24200.0
2012-10-15 10:20:00,61.57,61.6,61.54,61.59,26600.0,42.7786,42.7994,42.7577,42.7925,26600.0
2012-10-15 10:25:00,61.59,61.61,61.51,61.51,23300.0,42.7925,42.8064,42.7369,42.7369,23300.0
2012-10-15 10:30:00,61.51,61.58,61.46,61.58,27700.0,42.7369,42.7855,42.7021,42.7855,27700.0
2012-10-15 10:35:00,61.57,61.58,61.5,61.51,74400.0,42.7786,42.7855,42.7299,42.7369,74400.0
2012-10-15 10:40:00,61.49,61.51,61.38,61.47,89300.0,42.723,42.7369,42.6466,42.7091,89300.0
2012-10-15 10:45:00,61.46,61.54,61.45,61.54,25800.0,42.7021,42.7577,42.6952,42.7577,25800.0
2012-10-15 10:50:00,61.54,61.55,61.43,61.47,36600.0,42.7577,42.7647,42.6813,42.7091,36600.0
2012-10-15 10:55:00,61.48,61.5,61.45,61.49,37200.0,42.716,42.7299,42.6952,42.723,37200.0
2012-10-15 11:00:00,61.49,61.52,61.48,61.51,35800.0,42.723,42.7438,42.716,42.7369,35800.0
2012-10-15 11:05:00,61.51,61.58,61.5,61.51,29900.0,42.7369,42.7855,42.7299,42.7369,29900.0
2012-10-15 11:10:00,61.52,61.55,61.49,61.49,30000.0,42.7438,42.7647,42.723,42.723,30000.0
2012-10-15 11:15:00,61.49,61.49,61.32,61.35,118300.0,42.723,42.723,42.6049,42.6257,118300.0
2012-10-15 11:20:00,61.35,61.41,61.35,61.39,50500.0,42.6257,42.6674,42.6257,42.6535,50500.0
2012-10-15 11:25:00,61.38,61.41,61.34,61.4,36600.0,42.6466,42.6674,42.6188,42.6605,36600.0
2012-10-15 11:30:00,61.4,61.45,61.4,61.41,28400.0,42.6605,42.6952,42.6605,42.6674,28400.0
2012-10-15 11:35:00,61.42,61.48,61.4,61.47,44600.0,42.6744,42.716,42.6605,42.7091,44600.0
2012-10-15 11:40:00,61.47,61.53,61.45,61.52,35000.0,42.7091,42.7508,42.6952,42.7438,35000.0
2012-10-15 11:45:00,61.53,61.54,61.49,61.51,42700.0,42.7508,42.7577,42.723,42.7369,42700.0
2012-10-15 11:50:00,61.52,61.53,61.49,61.51,28400.0,42.7438,42.7508,42.723,42.7369,28400.0
2012-10-15 11:55:00,61.51,61.56,61.51,61.55,27200.0,42.7369,42.7716,42.7369,42.7647,27200.0
2012-10-15 12:00:00,61.54,61.59,61.51,61.58,20800.0,42.7577,42.7925,42.7369,42.7855,20800.0
2012-10-15 12:05:00,61.58,61.61,61.57,61.6,20400.0,42.7855,42.8064,42.7786,42.7994,20400.0
2012-10-15 12:10:00,61.6,61.61,61.59,61.6,11400.0,42.7994,42.8064,42.7925,42.7994,11400.0
2012-10-15 12:15:00,61.61,61.63,61.59,61.6,15200.0,42.8064,42.8203,42.7925,42.7994,15200.0
2012-10-15 12:20:00,61.6,61.65,61.6,61.63,17900.0,42.7994,42.8342,42.7994,42.8203,17900.0
2012-10-15 12:25:00,61.63,61.69,61.61,61.68,26600.0,42.8203,42.8619,42.8064,42.855,26600.0
2012-10-15 12:30:00,61.67,61.69,61.65,61.65,11700.0,42.8481,42.8619,42.8342,42.8342,11700.0
2012-10-15 12:35:00,61.66,61.75,61.66,61.75,22300.0,42.8411,42.9036,42.8411,42.9036,22300.0
2012-10-15 12:40:00,61.76,61.81,61.76,61.81,30800.0,42.9106,42.9453,42.9106,42.9453,30800.0
2012-10-15 12:45:00,61.8,61.82,61.79,61.8,42500.0,42.9384,42.9523,42.9314,42.9384,42500.0
2012-10-15 12:50:00,61.8,61.8,61.74,61.76,29100.0,42.9384,42.9384,42.8967,42.9106,29100.0
2012-10-15 12:55:00,61.77,61.77,61.72,61.74,15400.0,42.9175,42.9175,42.8828,42.8967,15400.0
2012-10-15 13:00:00,61.74,61.82,61.74,61.81,16100.0,42.8967,42.9523,42.8967,42.9453,16100.0
2012-10-15 13:05:00,61.82,61.83,61.81,61.83,24800.0,42.9523,42.9592,42.9453,42.9592,24800.0
2012-10-15 13:10:00,61.83,61.85,61.81,61.82,16700.0,42.9592,42.9731,42.9453,42.9523,16700.0
2012-10-15 13:15:00,61.82,61.87,61.81,61.87,12900.0,42.9523,42.987,42.9453,42.987,12900.0
2012-10-15 13:20:00,61.86,61.89,61.85,61.87,16400.0,42.9801,43.0009,42.9731,42.987,16400.0
2012-10-15 13:25:00,61.87,61.91,61.86,61.88,43200.0,42.987,43.0148,42.9801,42.994,43200.0
2012-10-15 13:30:00,61.88,61.9,61.87,61.87,12700.0,42.994,43.0079,42.987,42.987,12700.0
2012-10-15 13:35:00,61.88,61.92,61.87,61.92,16000.0,42.994,43.0218,42.987,43.0218,16000.0
2012-10-15 13:40:00,61.92,61.92,61.87,61.87,22500.0,43.0218,43.0218,42.987,42.987,22500.0
2012-10-15 13:45:00,61.88,61.93,61.87,61.93,20100.0,42.994,43.0287,42.987,43.0287,20100.0
2012-10-15 13:50:00,61.93,61.95,61.92,61.95,34600.0,43.0287,43.0426,43.0218,43.0426,34600.0
2012-10-15 13:55:00,61.95,61.95,61.94,61.95,18300.0,43.0426,43.0426,43.0356,43.0426,18300.0
2012-10-15 14:00:00,61.94,61.96,61.9,61.91,25600.0,43.0356,43.0495,43.0079,43.0148,25600.0
2012-10-15 14:05:00,61.92,61.95,61.89,61.91,27800.0,43.0218,43.0426,43.0009,43.0148,27800.0
2012-10-15 14:10:00,61.9,61.93,61.9,61.93,28400.0,43.0079,43.0287,43.0079,43.0287,28400.0
2012-10-15 14:15:00,61.92,61.94,61.91,61.93,23100.0,43.0218,43.0356,43.0148,43.0287,23100.0
2012-10-15 14:20:00,61.93,61.98,61.9,61.96,43400.0,43.0287,43.0634,43.0079,43.0495,43400.0
2012-10-15 14:25:00,61.95,62.01,61.94,61.95,54900.0,43.0426,43.0843,43.0356,43.0426,54900.0
2012-10-15 14:30:00,61.95,61.97,61.91,61.91,39100.0,43.0426,43.0565,43.0148,43.0148,39100.0
2012-10-15 14:35:00,61.91,61.93,61.84,61.88,27300.0,43.0148,43.0287,42.9662,42.994,27300.0
2012-10-15 14:40:00,61.88,61.9,61.83,61.84,25900.0,42.994,43.0079,42.9592,42.9662,25900.0
2012-10-15 14:45:00,61.83,61.86,61.83,61.86,12300.0,42.9592,42.9801,42.9592,42.9801,12300.0
2012-10-15 14:50:00,61.86,61.89,61.86,61.87,15800.0,42.9801,43.0009,42.9801,42.987,15800.0
2012-10-15 14:55:00,61.87,61.88,61.84,61.86,23500.0,42.987,42.994,42.9662,42.9801,23500.0
2012-10-15 15:00:00,61.86,61.89,61.82,61.82,23600.0,42.9801,43.0009,42.9523,42.9523,23600.0
2012-10-15 15:05:00,61.83,61.88,61.83,61.87,25600.0,42.9592,42.994,42.9592,42.987,25600.0
2012-10-15 15:10:00,61.86,61.93,61.86,61.88,35300.0,42.9801,43.0287,42.9801,42.994,35300.0
2012-10-15 15:15:00,61.89,61.96,61.88,61.96,35400.0,43.0009,43.0495,42.994,43.0495,35400.0
2012-10-15 15:20:00,61.96,61.96,61.91,61.96,36400.0,43.0495,43.0495,43.0148,43.0495,36400.0
2012-10-15 15:25:00,61.96,61.96,61.89,61.91,37300.0,43.0495,43.0495,43.0009,43.0148,37300.0
2012-10-15 15:30:00,61.91,61.92,61.85,61.86,42500.0,43.0148,43.0218,42.9731,42.9801,42500.0
2012-10-15 15:35:00,61.86,61.88,61.83,61.86,67800.0,42.9801,42.994,42.9592,42.9801,67800.0
2012-10-15 15:40:00,61.86,61.86,61.79,61.81,58900.0,42.9801,42.9801,42.9314,42.9453,58900.0
2012-10-15 15:45:00,61.82,61.89,61.81,61.86,104400.0,42.9523,43.0009,42.9453,42.9801,104400.0
2012-10-15 15:50:00,61.87,61.9,61.86,61.88,96500.0,42.987,43.0079,42.9801,42.994,96500.0
2012-10-15 15:55:00,61.89,61.89,61.79,61.81,175700.0,43.0009,43.0009,42.9314,42.9453,175700.0
2012-10-16 09:30:00,62.27,62.34,62.11,62.25,161700.0,43.2649,43.3136,43.1538,43.251,161700.0
2012-10-16 09:35:00,62.22,62.31,62.17,62.3,52900.0,43.2302,43.2927,43.1955,43.2858,52900.0
2012-10-16 09:40:00,62.26,62.61,62.24,62.61,80000.0,43.258,43.5012,43.2441,43.5012,80000.0
2012-10-16 09:45:00,62.61,62.71,62.46,62.67,175600.0,43.5012,43.5706,43.3969,43.5428,175600.0
2012-10-16 09:50:00,62.67,62.75,62.63,62.63,87000.0,43.5428,43.5984,43.5151,43.5151,87000.0
2012-10-16 09:55:00,62.63,62.77,62.63,62.69,69500.0,43.5151,43.6123,43.5151,43.5567,69500.0
2012-10-16 10:00:00,62.69,62.72,62.48,62.52,132800.0,43.5567,43.5776,43.4108,43.4386,132800.0
2012-10-16 10:05:00,62.52,62.6,62.43,62.48,114400.0,43.4386,43.4942,43.3761,43.4108,114400.0
2012-10-16 10:10:00,62.47,62.5,62.4,62.46,75400.0,43.4039,43.4247,43.3553,43.3969,75400.0
2012-10-16 10:15:00,62.47,62.6,62.47,62.53,59300.0,43.4039,43.4942,43.4039,43.4456,59300.0
2012-10-16 10:20:00,62.52,62.57,62.45,62.5,47000.0,43.4386,43.4734,43.39,43.4247,47000.0
2012-10-16 10:25:00,62.5,62.58,62.48,62.57,35300.0,43.4247,43.4803,43.4108,43.4734,35300.0
2012-10-16 10:30:00,62.57,62.71,62.57,62.71,41300.0,43.4734,43.5706,43.4734,43.5706,41300.0
2012-10-16 10:35:00,62.71,62.77,62.68,62.68,51100.0,43.5706,43.6123,43.5498,43.5498,51100.0
2012-10-16 10:40:00,62.68,62.73,62.61,62.61,49400.0,43.5498,43.5845,43.5012,43.5012,49400.0
2012-10-16 10:45:00,62.6,62.69,62.6,62.69,28400.0,43.4942,43.5567,43.4942,43.5567,28400.0
2012-10-16 10:50:00,62.69,62.7,62.63,62.65,47900.0,43.5567,43.5637,43.5151,43.529,47900.0
2012-10-16 10:55:00,62.66,62.7,62.65,62.65,28600.0,43.5359,43.5637,43.529,43.529,28600.0
2012-10-16 11:00:00,62.64,62.76,62.62,62.75,64500.0,43.522,43.6054,43.5081,43.5984,64500.0
2012-10-16 11:05:00,62.75,62.79,62.73,62.74,62500.0,43.5984,43.6262,43.5845,43.5915,62500.0
2012-10-16 11:10:00,62.74,62.81,62.74,62.77,43200.0,43.5915,43.6401,43.5915,43.6123,43200.0
2012-10-16 11:15:00,62.76,62.77,62.73,62.76,43200.0,43.6054,43.6123,43.5845,43.6054,43200.0
2012-10-16 11:20:00,62.76,62.77,62.67,62.73,34500.0,43.6054,43.6123,43.5428,43.5845,34500.0
2012-10-16 11:25:00,62.72,62.78,62.72,62.78,17500.0,43.5776,43.6193,43.5776,43.6193,17500.0
2012-10-16 11:30:00,62.78,62.79,62.74,62.75,36300.0,43.6193,43.6262,43.5915,43.5984,36300.0
2012-10-16 11:35:00,62.75,62.78,62.75,62.78,11500.0,43.5984,43.6193,43.5984,43.6193,11500.0
2012-10-16 11:40:00,62.78,62.8,62.74,62.76,41900.0,43.6193,43.6332,43.5915,43.6054,41900.0
2012-10-16 11:45:00,62.75,62.77,62.74,62.76,21000.0,43.5984,43.6123,43.5915,43.6054,21000.0
2012-10-16 11:50:00,62.76,62.78,62.72,62.72,13200.0,43.6054,43.6193,43.5776,43.5776,13200.0
2012-10-16 11:55:00,62.72,62.75,62.7,62.74,16500.0,43.5776,43.5984,43.5637,43.5915,16500.0
2012-10-16 12:00:00,62.74,62.76,62.71,62.73,27500.0,43.5915,43.6054,43.5706,43.5845,27500.0
2012-10-16 12:05:00,62.72,62.74,62.7,62.74,22300.0,43.5776,43.5915,43.5637,43.5915,22300.0
2012-10-16 12:10:00,62.74,62.74,62.69,62.72,41700.0,43.5915,43.5915,43.5567,43.5776,41700.0
2012-10-16 12:15:00,62.73,62.74,62.69,62.72,25700.0,43.5845,43.5915,43.5567,43.5776,25700.0
2012-10-16 12:20:00,62.71,62.72,62.7,62.71,7500.0,43.5706,43.5776,43.5637,43.5706,7500.0
2012-10-16 12:25:00,62.71,62.71,62.7,62.71,14200.0,43.5706,43.5706,43.5637,43.5706,14200.0
2012-10-16 12:30:00,62.7,62.74,62.7,62.73,27900.0,43.5637,43.5915,43.5637,43.5845,27900.0
2012-10-16 12:35:00,62.73,62.73,62.72,62.73,4500.0,43.5845,43.5845,43.5776,43.5845,4500.0
2012-10-16 12:40:00,62.72,62.72,62.71,62.71,9300.0,43.5776,43.5776,43.5706,43.5706,9300.0
2012-10-16 12:45:00,62.72,62.72,62.7,62.71,16600.0,43.5776,43.5776,43.5637,43.5706,16600.0
2012-10-16 12:50:00,62.71,62.74,62.7,62.74,13200.0,43.5706,43.5915,43.5637,43.5915,13200.0
2012-10-16 12:55:00,62.73,62.74,62.71,62.71,6500.0,43.5845,43.5915,43.5706,43.5706,6500.0
2012-10-16 13:00:00,62.71,62.72,62.69,62.71,24100.0,43.5706,43.5776,43.5567,43.5706,24100.0
2012-10-16 13:05:00,62.71,62.71,62.7,62.7,15500.0,43.5706,43.5706,43.5637,43.5637,15500.0
2012-10-16 13:10:00,62.7,62.71,62.69,62.71,15000.0,43.5637,43.5706,43.5567,43.5706,15000.0
2012-10-16 13:15:00,62.71,62.72,62.7,62.72,14600.0,43.5706,43.5776,43.5637,43.5776,14600.0
2012-10-16 13:20:00,62.72,62.72,62.69,62.7,22000.0,43.5776,43.5776,43.5567,43.5637,22000.0
2012-10-16 13:25:00,62.7,62.71,62.7,62.71,12200.0,43.5637,43.5706,43.5637,43.5706,12200.0
2012-10-16 13:30:00,62.7,62.84,62.7,62.83,101300.0,43.5637,43.661,43.5637,43.654,101300.0
2012-10-16 13:35:00,62.83,62.87,62.81,62.82,41600.0,43.654,43.6818,43.6401,43.6471,41600.0
2012-10-16 13:40:00,62.82,62.85,62.8,62.85,37900.0,43.6471,43.6679,43.6332,43.6679,37900.0
2012-10-16 13:45:00,62.85,62.9,62.8,62.81,89600.0,43.6679,43.7027,43.6332,43.6401,89600.0
2012-10-16 13:50:00,62.82,62.97,62.81,62.96,97600.0,43.6471,43.7513,43.6401,43.7443,97600.0
2012-10-16 13:55:00,62.97,62.99,62.95,62.97,29000.0,43.7513,43.7652,43.7374,43.7513,29000.0
2012-10-16 14:00:00,62.96,62.96,62.86,62.87,58200.0,43.7443,43.7443,43.6749,43.6818,58200.0
2012-10-16 14:05:00,62.86,62.89,62.8,62.8,22000.0,43.6749,43.6957,43.6332,43.6332,22000.0
2012-10-16 14:10:00,62.81,62.81,62.74,62.8,22300.0,43.6401,43.6401,43.5915,43.6332,22300.0
2012-10-16 14:15:00,62.79,62.8,62.76,62.79,22100.0,43.6262,43.6332,43.6054,43.6262,22100.0
2012-10-16 14:20:00,62.8,62.82,62.77,62.82,18400.0,43.6332,43.6471,43.6123,43.6471,18400.0
2012-10-16 14:25:00,62.82,62.82,62.8,62.81,18900.0,43.6471,43.6471,43.6332,43.6401,18900.0
2012-10-16 14:30:00,62.81,62.81,62.77,62.79,18300.0,43.6401,43.6401,43.6123,43.6262,18300.0
2012-10-16 14:35:00,62.79,62.8,62.73,62.73,27700.0,43.6262,43.6332,43.5845,43.5845,27700.0
2012-10-16 14:40:00,62.73,62.75,62.72,62.72,18000.0,43.5845,43.5984,43.5776,43.5776,18000.0
2012-10-16 14:45:00,62.72,62.74,62.72,62.73,14800.0,43.5776,43.5915,43.5776,43.5845,14800.0
2012-10-16 14:50:00,62.73,62.74,62.72,62.72,23600.0,43.5845,43.5915,43.5776,43.5776,23600.0
2012-10-16 14:55:00,62.72,62.73,62.69,62.72,44200.0,43.5776,43.5845,43.5567,43.5776,44200.0
2012-10-16 15:00:00,62.72,62.74,62.7,62.71,26500.0,43.5776,43.5915,43.5637,43.5706,26500.0
2012-10-16 15:05:00,62.72,62.77,62.7,62.77,40100.0,43.5776,43.6123,43.5637,43.6123,40100.0
2012-10-16 15:10:00,62.78,62.81,62.78,62.79,54400.0,43.6193,43.6401,43.6193,43.6262,54400.0
2012-10-16 15:15:00,62.79,62.82,62.78,62.79,40100.0,43.6262,43.6471,43.6193,43.6262,40100.0
2012-10-16 15:20:00,62.79,62.82,62.79,62.8,37100.0,43.6262,43.6471,43.6262,43.6332,37100.0
2012-10-16 15:25:00,62.8,62.83,62.79,62.83,39900.0,43.6332,43.654,43.6262,43.654,39900.0
2012-10-16 15:30:00,62.83,62.84,62.8,62.83,60400.0,43.654,43.661,43.6332,43.654,60400.0
2012-10-16 15:35:00,62.84,62.88,62.81,62.85,70600.0,43.661,43.6888,43.6401,43.6679,70600.0
2012-10-16 15:40:00,62.86,62.88,62.85,62.87,66400.0,43.6749,43.6888,43.6679,43.6818,66400.0
2012-10-16 15:45:00,62.88,62.91,62.87,62.89,105100.0,43.6888,43.7096,43.6818,43.6957,105100.0
2012-10-16 15:50:00,62.89,62.92,62.88,62.92,113100.0,43.6957,43.7165,43.6888,43.7165,113100.0
2012-10-16 15:55:00,62.92,62.96,62.88,62.9,195000.0,43.7165,43.7443,43.6888,43.7027,195000.0
2012-10-17 09:30:00,62.99,63.21,62.84,63.08,89400.0,43.7652,43.918,43.661,43.8277,89400.0
2012-10-17 09:35:00,63.08,63.08,62.9,62.91,25100.0,43.8277,43.8277,43.7027,43.7096,25100.0
2012-10-17 09:40:00,62.91,62.99,62.9,62.97,22000.0,43.7096,43.7652,43.7027,43.7513,22000.0
2012-10-17 09:45:00,62.97,63.02,62.92,63.0,27600.0,43.7513,43.786,43.7165,43.7721,27600.0
2012-10-17 09:50:00,63.0,63.01,62.93,62.97,24600.0,43.7721,43.7791,43.7235,43.7513,24600.0
2012-10-17 09:55:00,62.98,63.09,62.95,63.09,32200.0,43.7582,43.8347,43.7374,43.8347,32200.0
2012-10-17 10:00:00,63.09,63.18,63.08,63.15,39600.0,43.8347,43.8972,43.8277,43.8764,39600.0
2012-10-17 10:05:00,63.15,63.18,63.1,63.18,61900.0,43.8764,43.8972,43.8416,43.8972,61900.0
2012-10-17 10:10:00,63.17,63.19,63.07,63.1,26700.0,43.8902,43.9041,43.8208,43.8416,26700.0
2012-10-17 10:15:00,63.1,63.13,63.04,63.04,49000.0,43.8416,43.8625,43.7999,43.7999,49000.0
2012-10-17 10:20:00,63.05,63.12,63.02,63.12,27400.0,43.8069,43.8555,43.786,43.8555,27400.0
2012-10-17 10:25:00,63.12,63.22,63.12,63.22,26900.0,43.8555,43.925,43.8555,43.925,26900.0
2012-10-17 10:30:00,63.22,63.25,63.2,63.22,38600.0,43.925,43.9458,43.9111,43.925,38600.0
2012-10-17 10:35:00,63.23,63.42,63.23,63.4,71600.0,43.9319,44.0639,43.9319,44.0501,71600.0
2012-10-17 10:40:00,63.4,63.42,63.33,63.34,45900.0,44.0501,44.0639,44.0014,44.0084,45900.0
2012-10-17 10:45:00,63.33,63.41,63.32,63.4,22500.0,44.0014,44.057,43.9945,44.0501,22500.0
2012-10-17 10:50:00,63.39,63.41,63.33,63.35,20200.0,44.0431,44.057,44.0014,44.0153,20200.0
2012-10-17 10:55:00,63.35,63.37,63.32,63.36,56500.0,44.0153,44.0292,43.9945,44.0223,56500.0
2012-10-17 11:00:00,63.36,63.37,63.15,63.15,38800.0,44.0223,44.0292,43.8764,43.8764,38800.0
2012-10-17 11:05:00,63.16,63.19,63.11,63.11,26800.0,43.8833,43.9041,43.8486,43.8486,26800.0
2012-10-17 11:10:00,63.11,63.14,63.11,63.11,9900.0,43.8486,43.8694,43.8486,43.8486,9900.0
2012-10-17 11:15:00,63.11,63.12,63.08,63.1,23900.0,43.8486,43.8555,43.8277,43.8416,23900.0
2012-10-17 11:20:00,63.1,63.11,63.06,63.1,21000.0,43.8416,43.8486,43.8138,43.8416,21000.0
2012-10-17 11:25:00,63.1,63.13,63.07,63.11,14500.0,43.8416,43.8625,43.8208,43.8486,14500.0
2012-10-17 11:30:00,63.11,63.12,63.04,63.09,25000.0,43.8486,43.8555,43.7999,43.8347,25000.0
2012-10-17 11:35:00,63.08,63.1,63.04,63.09,14500.0,43.8277,43.8416,43.7999,43.8347,14500.0
2012-10-17 11:40:00,63.09,63.1,63.05,63.06,7800.0,43.8347,43.8416,43.8069,43.8138,7800.0
2012-10-17 11:45:00,63.06,63.07,63.04,63.05,12700.0,43.8138,43.8208,43.7999,43.8069,12700.0
2012-10-17 11:50:00,63.05,63.13,63.04,63.1,29200.0,43.8069,43.8625,43.7999,43.8416,29200.0
2012-10-17 11:55:00,63.1,63.13,63.09,63.13,15700.0,43.8416,43.8625,43.8347,43.8625,15700.0
2012-10-17 12:00:00,63.12,63.12,63.09,63.1,21400.0,43.8555,43.8555,43.8347,43.8416,21400.0
2012-10-17 12:05:00,63.1,63.16,63.08,63.14,15000.0,43.8416,43.8833,43.8277,43.8694,15000.0
2012-10-17 12:10:00,63.14,63.19,63.13,63.18,15900.0,43.8694,43.9041,43.8625,43.8972,15900.0
2012-10-17 12:15:00,63.18,63.2,63.17,63.18,15300.0,43.8972,43.9111,43.8902,43.8972,15300.0
2012-10-17 12:20:00,63.19,63.29,63.17,63.28,28600.0,43.9041,43.9736,43.8902,43.9667,28600.0
2012-10-17 12:25:00,63.27,63.28,63.24,63.26,14400.0,43.9597,43.9667,43.9389,43.9528,14400.0
2012-10-17 12:30:00,63.27,63.32,63.27,63.31,32400.0,43.9597,43.9945,43.9597,43.9875,32400.0
2012-10-17 12:35:00,63.31,63.33,63.27,63.27,19100.0,43.9875,44.0014,43.9597,43.9597,19100.0
2012-10-17 12:40:00,63.27,63.31,63.27,63.3,15400.0,43.9597,43.9875,43.9597,43.9806,15400.0
2012-10-17 12:45:00,63.3,63.33,63.29,63.29,14900.0,43.9806,44.0014,43.9736,43.9736,14900.0
2012-10-17 12:50:00,63.3,63.32,63.28,63.3,19800.0,43.9806,43.9945,43.9667,43.9806,19800.0
2012-10-17 12:55:00,63.31,63.31,63.28,63.29,15800.0,43.9875,43.9875,43.9667,43.9736,15800.0
2012-10-17 13:00:00,63.28,63.31,63.27,63.29,19300.0,43.9667,43.9875,43.9597,43.9736,19300.0
2012-10-17 13:05:00,63.29,63.3,63.25,63.29,20500.0,43.9736,43.9806,43.9458,43.9736,20500.0
2012-10-17 13:10:00,63.3,63.3,63.27,63.29,10100.0,43.9806,43.9806,43.9597,43.9736,10100.0
2012-10-17 13:15:00,63.29,63.33,63.29,63.3,15800.0,43.9736,44.0014,43.9736,43.9806,15800.0
2012-10-17 13:20:00,63.31,63.33,63.3,63.31,11000.0,43.9875,44.0014,43.9806,43.9875,11000.0
2012-10-17 13:25:00,63.32,63.32,63.23,63.23,18100.0,43.9945,43.9945,43.9319,43.9319,18100.0
2012-10-17 13:30:00,63.23,63.25,63.17,63.18,17100.0,43.9319,43.9458,43.8902,43.8972,17100.0
2012-10-17 13:35:00,63.19,63.19,63.08,63.09,17800.0,43.9041,43.9041,43.8277,43.8347,17800.0
2012-10-17 13:40:00,63.09,63.09,62.82,62.85,174600.0,43.8347,43.8347,43.6471,43.6679,174600.0
2012-10-17 13:45:00,62.84,62.85,62.64,62.71,185600.0,43.661,43.6679,43.522,43.5706,185600.0
2012-10-17 13:50:00,62.71,62.85,62.71,62.76,126100.0,43.5706,43.6679,43.5706,43.6054,126100.0
2012-10-17 13:55:00,62.77,62.83,62.68,62.68,64900.0,43.6123,43.654,43.5498,43.5498,64900.0
2012-10-17 14:00:00,62.68,62.7,62.61,62.61,38900.0,43.5498,43.5637,43.5012,43.5012,38900.0
2012-10-17 14:05:00,62.61,62.67,62.57,62.57,69800.0,43.5012,43.5428,43.4734,43.4734,69800.0
2012-10-17 14:10:00,62.56,62.57,62.52,62.52,48900.0,43.4664,43.4734,43.4386,43.4386,48900.0
2012-10-17 14:15:00,62.52,62.56,62.48,62.48,43700.0,43.4386,43.4664,43.4108,43.4108,43700.0
2012-10-17 14:20:00,62.48,62.66,62.48,62.63,57300.0,43.4108,43.5359,43.4108,43.5151,57300.0
2012-10-17 14:25:00,62.66,62.73,62.65,62.72,29600.0,43.5359,43.5845,43.529,43.5776,29600.0
2012-10-17 14:30:00,62.73,62.9,62.7,62.86,127500.0,43.5845,43.7027,43.5637,43.6749,127500.0
2012-10-17 14:35:00,62.86,62.91,62.84,62.88,52200.0,43.6749,43.7096,43.661,43.6888,52200.0
2012-10-17 14:40:00,62.88,62.94,62.88,62.92,32800.0,43.6888,43.7304,43.6888,43.7165,32800.0
2012-10-17 14:45:00,62.92,62.93,62.89,62.9,29800.0,43.7165,43.7235,43.6957,43.7027,29800.0
2012-10-17 14:50:00,62.9,62.91,62.89,62.9,9500.0,43.7027,43.7096,43.6957,43.7027,9500.0
2012-10-17 14:55:00,62.89,62.93,62.89,62.92,28200.0,43.6957,43.7235,43.6957,43.7165,28200.0
2012-10-17 15:00:00,62.93,62.98,62.91,62.95,37900.0,43.7235,43.7582,43.7096,43.7374,37900.0
2012-10-17 15:05:00,62.95,63.0,62.94,63.0,31300.0,43.7374,43.7721,43.7304,43.7721,31300.0
2012-10-17 15:10:00,62.99,63.03,62.98,63.0,36000.0,43.7652,43.793,43.7582,43.7721,36000.0
2012-10-17 15:15:00,63.0,63.04,62.99,63.04,34400.0,43.7721,43.7999,43.7652,43.7999,34400.0
2012-10-17 15:20:00,63.02,63.04,63.0,63.02,38100.0,43.786,43.7999,43.7721,43.786,38100.0
2012-10-17 15:25:00,63.02,63.07,63.02,63.05,58300.0,43.786,43.8208,43.786,43.8069,58300.0
2012-10-17 15:30:00,63.05,63.1,63.04,63.1,71700.0,43.8069,43.8416,43.7999,43.8416,71700.0
2012-10-17 15:35:00,63.1,63.16,63.09,63.11,50100.0,43.8416,43.8833,43.8347,43.8486,50100.0
2012-10-17 15:40:00,63.12,63.18,63.11,63.15,76900.0,43.8555,43.8972,43.8486,43.8764,76900.0
2012-10-17 15:45:00,63.16,63.16,63.0,63.01,64400.0,43.8833,43.8833,43.7721,43.7791,64400.0
2012-10-17 15:50:00,63.0,63.02,62.98,62.98,67000.0,43.7721,43.786,43.7582,43.7582,67000.0
2012-10-17 15:55:00,62.99,63.05,62.95,63.04,112100.0,43.7652,43.8069,43.7374,43.7999,112100.0
2012-10-18 09:30:00,63.12,63.49,63.11,63.21,102000.0,43.8555,44.1126,43.8486,43.918,102000.0
2012-10-18 09:35:00,63.18,63.19,63.02,63.14,46500.0,43.8972,43.9041,43.786,43.8694,46500.0
2012-10-18 09:40:00,63.13,63.14,63.02,63.06,26100.0,43.8625,43.8694,43.786,43.8138,26100.0
2012-10-18 09:45:00,63.06,63.11,62.99,63.0,54600.0,43.8138,43.8486,43.7652,43.7721,54600.0
2012-10-18 09:50:00,63.0,63.0,62.9,62.91,34800.0,43.7721,43.7721,43.7027,43.7096,34800.0
2012-10-18 09:55:00,62.91,63.11,62.91,63.11,35800.0,43.7096,43.8486,43.7096,43.8486,35800.0
2012-10-18 10:00:00,63.1,63.26,63.07,63.21,53400.0,43.8416,43.9528,43.8208,43.918,53400.0
2012-10-18 10:05:00,63.2,63.22,63.13,63.2,22900.0,43.9111,43.925,43.8625,43.9111,22900.0
2012-10-18 10:10:00,63.2,63.23,63.19,63.19,27300.0,43.9111,43.9319,43.9041,43.9041,27300.0
2012-10-18 10:15:00,63.19,63.19,63.05,63.06,30400.0,43.9041,43.9041,43.8069,43.8138,30400.0
2012-10-18 10:20:00,63.06,63.11,63.04,63.11,45900.0,43.8138,43.8486,43.7999,43.8486,45900.0
2012-10-18 10:25:00,63.11,63.12,63.08,63.1,26100.0,43.8486,43.8555,43.8277,43.8416,26100.0
2012-10-18 10:30:00,63.09,63.15,63.09,63.09,30700.0,43.8347,43.8764,43.8347,43.8347,30700.0
2012-10-18 10:35:00,63.1,63.12,63.06,63.06,19900.0,43.8416,43.8555,43.8138,43.8138,19900.0
2012-10-18 10:40:00,63.05,63.06,63.02,63.05,17300.0,43.8069,43.8138,43.786,43.8069,17300.0
2012-10-18 10:45:00,63.04,63.05,62.92,62.98,33000.0,43.7999,43.8069,43.7165,43.7582,33000.0
2012-10-18 10:50:00,62.99,63.01,62.94,62.95,9500.0,43.7652,43.7791,43.7304,43.7374,9500.0
2012-10-18 10:55:00,62.95,62.99,62.92,62.97,16500.0,43.7374,43.7652,43.7165,43.7513,16500.0
2012-10-18 11:00:00,62.98,63.04,62.98,63.02,26300.0,43.7582,43.7999,43.7582,43.786,26300.0
2012-10-18 11:05:00,63.01,63.03,62.97,62.99,16600.0,43.7791,43.793,43.7513,43.7652,16600.0
2012-10-18 11:10:00,63.0,63.04,62.99,63.02,29500.0,43.7721,43.7999,43.7652,43.786,29500.0
2012-10-18 11:15:00,63.02,63.08,63.02,63.06,17700.0,43.786,43.8277,43.786,43.8138,17700.0
2012-10-18 11:20:00,63.06,63.11,63.05,63.05,19000.0,43.8138,43.8486,43.8069,43.8069,19000.0
2012-10-18 11:25:00,63.05,63.06,63.02,63.03,11100.0,43.8069,43.8138,43.786,43.793,11100.0
2012-10-18 11:30:00,63.03,63.06,63.01,63.04,26600.0,43.793,43.8138,43.7791,43.7999,26600.0
2012-10-18 11:35:00,63.04,63.09,63.04,63.09,31700.0,43.7999,43.8347,43.7999,43.8347,31700.0
2012-10-18 11:40:00,63.09,63.1,63.08,63.08,11400.0,43.8347,43.8416,43.8277,43.8277,11400.0
2012-10-18 11:45:00,63.09,63.12,63.08,63.1,18100.0,43.8347,43.8555,43.8277,43.8416,18100.0
2012-10-18 11:50:00,63.1,63.11,63.05,63.06,23900.0,43.8416,43.8486,43.8069,43.8138,23900.0
2012-10-18 11:55:00,63.06,63.1,63.06,63.08,13100.0,43.8138,43.8416,43.8138,43.8277,13100.0
2012-10-18 12:00:00,63.08,63.1,63.05,63.08,18000.0,43.8277,43.8416,43.8069,43.8277,18000.0
2012-10-18 12:05:00,63.06,63.08,63.0,63.0,29300.0,43.8138,43.8277,43.7721,43.7721,29300.0
2012-10-18 12:10:00,62.99,63.01,62.92,62.93,31500.0,43.7652,43.7791,43.7165,43.7235,31500.0
2012-10-18 12:15:00,62.93,62.97,62.9,62.96,31700.0,43.7235,43.7513,43.7027,43.7443,31700.0
2012-10-18 12:20:00,62.97,62.99,62.96,62.98,31100.0,43.7513,43.7652,43.7443,43.7582,31100.0
2012-10-18 12:25:00,62.98,62.99,62.93,62.97,16100.0,43.7582,43.7652,43.7235,43.7513,16100.0
2012-10-18 12:30:00,62.96,62.98,62.86,62.91,38900.0,43.7443,43.7582,43.6749,43.7096,38900.0
2012-10-18 12:35:00,62.9,62.98,62.89,62.95,28700.0,43.7027,43.7582,43.6957,43.7374,28700.0
2012-10-18 12:40:00,62.95,62.97,62.91,62.92,12100.0,43.7374,43.7513,43.7096,43.7165,12100.0
2012-10-18 12:45:00,62.91,62.97,62.91,62.96,18400.0,43.7096,43.7513,43.7096,43.7443,18400.0
2012-10-18 12:50:00,62.95,62.99,62.93,62.98,21500.0,43.7374,43.7652,43.7235,43.7582,21500.0
2012-10-18 12:55:00,62.98,62.98,62.93,62.96,17600.0,43.7582,43.7582,43.7235,43.7443,17600.0
2012-10-18 13:00:00,62.97,63.01,62.97,63.0,16300.0,43.7513,43.7791,43.7513,43.7721,16300.0
2012-10-18 13:05:00,63.01,63.02,62.91,62.95,33400.0,43.7791,43.786,43.7096,43.7374,33400.0
2012-10-18 13:10:00,62.95,62.96,62.89,62.95,34200.0,43.7374,43.7443,43.6957,43.7374,34200.0
2012-10-18 13:15:00,62.95,62.96,62.88,62.91,61500.0,43.7374,43.7443,43.6888,43.7096,61500.0
2012-10-18 13:20:00,62.92,62.95,62.87,62.87,13400.0,43.7165,43.7374,43.6818,43.6818,13400.0
2012-10-18 13:25:00,62.88,62.94,62.88,62.91,16000.0,43.6888,43.7304,43.6888,43.7096,16000.0
2012-10-18 13:30:00,62.92,62.93,62.88,62.88,5100.0,43.7165,43.7235,43.6888,43.6888,5100.0
2012-10-18 13:35:00,62.87,62.89,62.8,62.8,16700.0,43.6818,43.6957,43.6332,43.6332,16700.0
2012-10-18 13:40:00,62.81,62.82,62.79,62.79,16500.0,43.6401,43.6471,43.6262,43.6262,16500.0
2012-10-18 13:45:00,62.78,62.83,62.75,62.75,26700.0,43.6193,43.654,43.5984,43.5984,26700.0
2012-10-18 13:50:00,62.76,62.76,62.62,62.63,31700.0,43.6054,43.6054,43.5081,43.5151,31700.0
2012-10-18 13:55:00,62.63,62.68,62.62,62.67,19600.0,43.5151,43.5498,43.5081,43.5428,19600.0
2012-10-18 14:00:00,62.66,62.73,62.64,62.73,31400.0,43.5359,43.5845,43.522,43.5845,31400.0
2012-10-18 14:05:00,62.73,62.76,62.71,62.72,32200.0,43.5845,43.6054,43.5706,43.5776,32200.0
2012-10-18 14:10:00,62.72,62.73,62.68,62.69,15100.0,43.5776,43.5845,43.5498,43.5567,15100.0
2012-10-18 14:15:00,62.69,62.76,62.69,62.74,30800.0,43.5567,43.6054,43.5567,43.5915,30800.0
2012-10-18 14:20:00,62.75,62.77,62.74,62.77,12400.0,43.5984,43.6123,43.5915,43.6123,12400.0
2012-10-18 14:25:00,62.76,62.77,62.72,62.72,10400.0,43.6054,43.6123,43.5776,43.5776,10400.0
2012-10-18 14:30:00,62.72,62.77,62.71,62.74,19700.0,43.5776,43.6123,43.5706,43.5915,19700.0
2012-10-18 14:35:00,62.74,62.74,62.62,62.64,52200.0,43.5915,43.5915,43.5081,43.522,52200.0
2012-10-18 14:40:00,62.63,62.63,62.52,62.54,40700.0,43.5151,43.5151,43.4386,43.4525,40700.0
2012-10-18 14:45:00,62.54,62.63,62.54,62.59,27600.0,43.4525,43.5151,43.4525,43.4873,27600.0
2012-10-18 14:50:00,62.59,62.62,62.55,62.55,30300.0,43.4873,43.5081,43.4595,43.4595,30300.0
2012-10-18 14:55:00,62.56,62.68,62.56,62.67,43300.0,43.4664,43.5498,43.4664,43.5428,43300.0
2012-10-18 15:00:00,62.67,62.67,62.62,62.66,18900.0,43.5428,43.5428,43.5081,43.5359,18900.0
2012-10-18 15:05:00,62.66,62.77,62.64,62.77,23200.0,43.5359,43.6123,43.522,43.6123,23200.0
2012-10-18 15:10:00,62.77,62.81,62.76,62.8,33800.0,43.6123,43.6401,43.6054,43.6332,33800.0
2012-10-18 15:15:00,62.8,62.8,62.76,62.79,19200.0,43.6332,43.6332,43.6054,43.6262,19200.0
2012-10-18 15:20:00,62.8,62.86,62.77,62.77,35700.0,43.6332,43.6749,43.6123,43.6123,35700.0
2012-10-18 15:25:00,62.77,62.8,62.75,62.76,35300.0,43.6123,43.6332,43.5984,43.6054,35300.0
2012-10-18 15:30:00,62.76,62.84,62.76,62.83,38200.0,43.6054,43.661,43.6054,43.654,38200.0
2012-10-18 15:35:00,62.83,62.87,62.81,62.85,36500.0,43.654,43.6818,43.6401,43.6679,36500.0
2012-10-18 15:40:00,62.86,62.87,62.83,62.87,58000.0,43.6749,43.6818,43.654,43.6818,58000.0
2012-10-18 15:45:00,62.87,62.89,62.84,62.86,72500.0,43.6818,43.6957,43.661,43.6749,72500.0
2012-10-18 15:50:00,62.86,62.92,62.86,62.91,98300.0,43.6749,43.7165,43.6749,43.7096,98300.0
2012-10-18 15:55:00,62.92,62.95,62.9,62.94,153000.0,43.7165,43.7374,43.7027,43.7304,153000.0
2012-10-19 09:30:00,62.87,63.02,62.82,62.96,473000.0,43.6818,43.786,43.6471,43.7443,473000.0
2012-10-19 09:35:00,62.95,62.95,62.8,62.88,14400.0,43.7374,43.7374,43.6332,43.6888,14400.0
2012-10-19 09:40:00,62.88,62.99,62.87,62.89,29200.0,43.6888,43.7652,43.6818,43.6957,29200.0
2012-10-19 09:45:00,62.9,62.94,62.81,62.85,27200.0,43.7027,43.7304,43.6401,43.6679,27200.0
2012-10-19 09:50:00,62.84,62.9,62.83,62.87,25100.0,43.661,43.7027,43.654,43.6818,25100.0
2012-10-19 09:55:00,62.87,63.01,62.84,62.95,31500.0,43.6818,43.7791,43.661,43.7374,31500.0
2012-10-19 10:00:00,62.94,62.96,62.8,62.83,65400.0,43.7304,43.7443,43.6332,43.654,65400.0
2012-10-19 10:05:00,62.81,62.86,62.8,62.85,11900.0,43.6401,43.6749,43.6332,43.6679,11900.0
2012-10-19 10:10:00,62.85,62.93,62.84,62.89,28400.0,43.6679,43.7235,43.661,43.6957,28400.0
2012-10-19 10:15:00,62.89,62.89,62.8,62.81,20500.0,43.6957,43.6957,43.6332,43.6401,20500.0
2012-10-19 10:20:00,62.8,62.8,62.76,62.76,24200.0,43.6332,43.6332,43.6054,43.6054,24200.0
2012-10-19 10:25:00,62.76,62.8,62.73,62.78,12000.0,43.6054,43.6332,43.5845,43.6193,12000.0
2012-10-19 10:30:00,62.78,62.84,62.76,62.83,24600.0,43.6193,43.661,43.6054,43.654,24600.0
2012-10-19 10:35:00,62.83,62.86,62.77,62.8,22000.0,43.654,43.6749,43.6123,43.6332,22000.0
2012-10-19 10:40:00,62.8,62.8,62.73,62.8,12200.0,43.6332,43.6332,43.5845,43.6332,12200.0
2012-10-19 10:45:00,62.8,62.8,62.76,62.76,7800.0,43.6332,43.6332,43.6054,43.6054,7800.0
2012-10-19 10:50:00,62.75,62.81,62.72,62.77,22000.0,43.5984,43.6401,43.5776,43.6123,22000.0
2012-10-19 10:55:00,62.78,62.81,62.75,62.78,17300.0,43.6193,43.6401,43.5984,43.6193,17300.0
2012-10-19 11:00:00,62.78,62.8,62.75,62.75,26900.0,43.6193,43.6332,43.5984,43.5984,26900.0
2012-10-19 11:05:00,62.75,62.79,62.66,62.67,46800.0,43.5984,43.6262,43.5359,43.5428,46800.0
2012-10-19 11:10:00,62.68,62.69,62.62,62.66,21300.0,43.5498,43.5567,43.5081,43.5359,21300.0
2012-10-19 11:15:00,62.66,62.66,62.58,62.58,21000.0,43.5359,43.5359,43.4803,43.4803,21000.0
2012-10-19 11:20:00,62.59,62.59,62.45,62.47,40100.0,43.4873,43.4873,43.39,43.4039,40100.0
2012-10-19 11:25:00,62.48,62.53,62.44,62.44,29500.0,43.4108,43.4456,43.383,43.383,29500.0
2012-10-19 11:30:00,62.44,62.52,62.43,62.48,36600.0,43.383,43.4386,43.3761,43.4108,36600.0
2012-10-19 11:35:00,62.48,62.52,62.44,62.44,22200.0,43.4108,43.4386,43.383,43.383,22200.0
2012-10-19 11:40:00,62.44,62.48,62.42,62.43,22100.0,43.383,43.4108,43.3692,43.3761,22100.0
2012-10-19 11:45:00,62.41,62.45,62.4,62.42,15900.0,43.3622,43.39,43.3553,43.3692,15900.0
2012-10-19 11:50:00,62.42,62.44,62.35,62.39,18700.0,43.3692,43.383,43.3205,43.3483,18700.0
2012-10-19 11:55:00,62.4,62.42,62.35,62.41,18600.0,43.3553,43.3692,43.3205,43.3622,18600.0
2012-10-19 12:00:00,62.41,62.44,62.37,62.41,19000.0,43.3622,43.383,43.3344,43.3622,19000.0
2012-10-19 12:05:00,62.41,62.45,62.38,62.45,17100.0,43.3622,43.39,43.3414,43.39,17100.0
2012-10-19 12:10:00,62.45,62.46,62.38,62.39,10900.0,43.39,43.3969,43.3414,43.3483,10900.0
2012-10-19 12:15:00,62.38,62.39,62.32,62.33,16800.0,43.3414,43.3483,43.2997,43.3066,16800.0
2012-10-19 12:20:00,62.35,62.38,62.31,62.31,11500.0,43.3205,43.3414,43.2927,43.2927,11500.0
2012-10-19 12:25:00,62.31,62.34,62.26,62.28,25800.0,43.2927,43.3136,43.258,43.2719,25800.0
2012-10-19 12:30:00,62.29,62.37,62.26,62.35,27300.0,43.2788,43.3344,43.258,43.3205,27300.0
2012-10-19 12:35:00,62.35,62.35,62.31,62.32,7900.0,43.3205,43.3205,43.2927,43.2997,7900.0
2012-10-19 12:40:00,62.32,62.35,62.31,62.35,8100.0,43.2997,43.3205,43.2927,43.3205,8100.0
2012-10-19 12:45:00,62.34,62.34,62.3,62.31,9500.0,43.3136,43.3136,43.2858,43.2927,9500.0
2012-10-19 12:50:00,62.3,62.31,62.26,62.27,11800.0,43.2858,43.2927,43.258,43.2649,11800.0
2012-10-19 12:55:00,62.28,62.31,62.26,62.27,12600.0,43.2719,43.2927,43.258,43.2649,12600.0
2012-10-19 13:00:00,62.27,62.27,62.25,62.27,17100.0,43.2649,43.2649,43.251,43.2649,17100.0
2012-10-19 13:05:00,62.27,62.27,62.25,62.26,7300.0,43.2649,43.2649,43.251,43.258,7300.0
2012-10-19 13:10:00,62.26,62.27,62.24,62.26,16400.0,43.258,43.2649,43.2441,43.258,16400.0
2012-10-19 13:15:00,62.27,62.29,62.25,62.25,10700.0,43.2649,43.2788,43.251,43.251,10700.0
2012-10-19 13:20:00,62.26,62.28,62.25,62.27,15600.0,43.258,43.2719,43.251,43.2649,15600.0
2012-10-19 13:25:00,62.26,62.29,62.25,62.26,10100.0,43.258,43.2788,43.251,43.258,10100.0
2012-10-19 13:30:00,62.25,62.29,62.25,62.28,17000.0,43.251,43.2788,43.251,43.2719,17000.0
2012-10-19 13:35:00,62.27,62.27,62.24,62.26,37500.0,43.2649,43.2649,43.2441,43.258,37500.0
2012-10-19 13:40:00,62.25,62.28,62.23,62.25,34900.0,43.251,43.2719,43.2371,43.251,34900.0
2012-10-19 13:45:00,62.25,62.26,61.92,61.95,146900.0,43.251,43.258,43.0218,43.0426,146900.0
2012-10-19 13:50:00,61.94,61.95,61.88,61.9,56400.0,43.0356,43.0426,42.994,43.0079,56400.0
2012-10-19 13:55:00,61.91,62.05,61.83,62.05,44800.0,43.0148,43.1121,42.9592,43.1121,44800.0
2012-10-19 14:00:00,62.05,62.13,62.03,62.12,44400.0,43.1121,43.1677,43.0982,43.1607,44400.0
2012-10-19 14:05:00,62.12,62.18,62.1,62.13,42200.0,43.1607,43.2024,43.1468,43.1677,42200.0
2012-10-19 14:10:00,62.12,62.12,62.04,62.05,24500.0,43.1607,43.1607,43.1051,43.1121,24500.0
2012-10-19 14:15:00,62.05,62.1,62.03,62.1,20900.0,43.1121,43.1468,43.0982,43.1468,20900.0
2012-10-19 14:20:00,62.09,62.11,62.02,62.11,61700.0,43.1399,43.1538,43.0912,43.1538,61700.0
2012-10-19 14:25:00,62.1,62.11,61.94,61.97,49000.0,43.1468,43.1538,43.0356,43.0565,49000.0
2012-10-19 14:30:00,61.97,62.09,61.96,62.08,38800.0,43.0565,43.1399,43.0495,43.1329,38800.0
2012-10-19 14:35:00,62.09,62.1,62.0,62.01,38600.0,43.1399,43.1468,43.0773,43.0843,38600.0
2012-10-19 14:40:00,62.02,62.05,61.97,62.05,95200.0,43.0912,43.1121,43.0565,43.1121,95200.0
2012-10-19 14:45:00,62.06,62.11,62.02,62.1,48700.0,43.119,43.1538,43.0912,43.1468,48700.0
2012-10-19 14:50:00,62.1,62.12,61.99,62.04,31700.0,43.1468,43.1607,43.0704,43.1051,31700.0
2012-10-19 14:55:00,62.03,62.22,61.97,62.14,120600.0,43.0982,43.2302,43.0565,43.1746,120600.0
2012-10-19 15:00:00,62.13,62.13,62.06,62.06,33600.0,43.1677,43.1677,43.119,43.119,33600.0
2012-10-19 15:05:00,62.07,62.07,62.02,62.04,19000.0,43.126,43.126,43.0912,43.1051,19000.0
2012-10-19 15:10:00,62.04,62.08,62.03,62.08,28100.0,43.1051,43.1329,43.0982,43.1329,28100.0
2012-10-19 15:15:00,62.07,62.09,62.03,62.08,62800.0,43.126,43.1399,43.0982,43.1329,62800.0
2012-10-19 15:20:00,62.08,62.2,62.08,62.18,48900.0,43.1329,43.2163,43.1329,43.2024,48900.0
2012-10-19 15:25:00,62.18,62.24,62.15,62.18,75500.0,43.2024,43.2441,43.1816,43.2024,75500.0
2012-10-19 15:30:00,62.18,62.19,62.11,62.14,65000.0,43.2024,43.2093,43.1538,43.1746,65000.0
2012-10-19 15:35:00,62.14,62.19,62.11,62.14,69000.0,43.1746,43.2093,43.1538,43.1746,69000.0
2012-10-19 15:40:00,62.14,62.14,62.1,62.14,72200.0,43.1746,43.1746,43.1468,43.1746,72200.0
2012-10-19 15:45:00,62.15,62.2,62.14,62.19,102900.0,43.1816,43.2163,43.1746,43.2093,102900.0
2012-10-19 15:50:00,62.19,62.25,62.17,62.22,167500.0,43.2093,43.251,43.1955,43.2302,167500.0
2012-10-19 15:55:00,62.23,62.25,62.16,62.23,355900.0,43.2371,43.251,43.1885,43.2371,355900.0
2012-10-22 09:30:00,61.96,62.18,61.95,62.0,69800.0,43.0495,43.2024,43.0426,43.0773,69800.0
2012-10-22 09:35:00,62.03,62.07,61.91,61.91,55600.0,43.0982,43.126,43.0148,43.0148,55600.0
2012-10-22 09:40:00,61.91,61.93,61.81,61.88,50700.0,43.0148,43.0287,42.9453,42.994,50700.0
2012-10-22 09:45:00,61.88,61.9,61.81,61.82,36300.0,42.994,43.0079,42.9453,42.9523,36300.0
2012-10-22 09:50:00,61.83,61.93,61.79,61.91,67800.0,42.9592,43.0287,42.9314,43.0148,67800.0
2012-10-22 09:55:00,61.91,62.12,61.89,62.11,51400.0,43.0148,43.1607,43.0009,43.1538,51400.0
2012-10-22 10:00:00,62.12,62.18,62.1,62.14,45200.0,43.1607,43.2024,43.1468,43.1746,45200.0
2012-10-22 10:05:00,62.14,62.17,62.05,62.08,37600.0,43.1746,43.1955,43.1121,43.1329,37600.0
2012-10-22 10:10:00,62.11,62.2,62.11,62.13,31900.0,43.1538,43.2163,43.1538,43.1677,31900.0
2012-10-22 10:15:00,62.12,62.2,62.1,62.14,37400.0,43.1607,43.2163,43.1468,43.1746,37400.0
2012-10-22 10:20:00,62.13,62.28,62.09,62.28,56500.0,43.1677,43.2719,43.1399,43.2719,56500.0
2012-10-22 10:25:00,62.27,62.29,62.19,62.22,42700.0,43.2649,43.2788,43.2093,43.2302,42700.0
2012-10-22 10:30:00,62.22,62.24,62.18,62.21,33900.0,43.2302,43.2441,43.2024,43.2232,33900.0
2012-10-22 10:35:00,62.22,62.34,62.22,62.25,50700.0,43.2302,43.3136,43.2302,43.251,50700.0
2012-10-22 10:40:00,62.25,62.26,62.2,62.21,22200.0,43.251,43.258,43.2163,43.2232,22200.0
2012-10-22 10:45:00,62.22,62.25,62.16,62.16,36100.0,43.2302,43.251,43.1885,43.1885,36100.0
2012-10-22 10:50:00,62.17,62.25,62.16,62.23,32300.0,43.1955,43.251,43.1885,43.2371,32300.0
2012-10-22 10:55:00,62.24,62.25,62.19,62.2,10500.0,43.2441,43.251,43.2093,43.2163,10500.0
2012-10-22 11:00:00,62.2,62.2,62.16,62.19,14700.0,43.2163,43.2163,43.1885,43.2093,14700.0
2012-10-22 11:05:00,62.18,62.19,62.14,62.19,29500.0,43.2024,43.2093,43.1746,43.2093,29500.0
2012-10-22 11:10:00,62.19,62.21,62.14,62.15,49500.0,43.2093,43.2232,43.1746,43.1816,49500.0
2012-10-22 11:15:00,62.16,62.16,62.08,62.1,30400.0,43.1885,43.1885,43.1329,43.1468,30400.0
2012-10-22 11:20:00,62.1,62.16,62.04,62.1,40400.0,43.1468,43.1885,43.1051,43.1468,40400.0
2012-10-22 11:25:00,62.1,62.14,62.04,62.14,24400.0,43.1468,43.1746,43.1051,43.1746,24400.0
2012-10-22 11:30:00,62.13,62.15,62.06,62.08,33900.0,43.1677,43.1816,43.119,43.1329,33900.0
2012-10-22 11:35:00,62.06,62.11,62.06,62.1,14700.0,43.119,43.1538,43.119,43.1468,14700.0
2012-10-22 11:40:00,62.11,62.19,62.11,62.18,30000.0,43.1538,43.2093,43.1538,43.2024,30000.0
2012-10-22 11:45:00,62.18,62.19,62.16,62.18,85500.0,43.2024,43.2093,43.1885,43.2024,85500.0
2012-10-22 11:50:00,62.18,62.19,62.17,62.19,8600.0,43.2024,43.2093,43.1955,43.2093,8600.0
2012-10-22 11:55:00,62.19,62.19,62.17,62.17,11300.0,43.2093,43.2093,43.1955,43.1955,11300.0
2012-10-22 12:00:00,62.18,62.18,62.12,62.13,15500.0,43.2024,43.2024,43.1607,43.1677,15500.0
2012-10-22 12:05:00,62.12,62.16,62.1,62.13,16000.0,43.1607,43.1885,43.1468,43.1677,16000.0
2012-10-22 12:10:00,62.14,62.14,62.05,62.06,12400.0,43.1746,43.1746,43.1121,43.119,12400.0
2012-10-22 12:15:00,62.06,62.13,62.06,62.12,44400.0,43.119,43.1677,43.119,43.1607,44400.0
2012-10-22 12:20:00,62.12,62.14,62.11,62.13,19600.0,43.1607,43.1746,43.1538,43.1677,19600.0
2012-10-22 12:25:00,62.12,62.14,62.06,62.1,16400.0,43.1607,43.1746,43.119,43.1468,16400.0
2012-10-22 12:30:00,62.1,62.12,62.05,62.05,19300.0,43.1468,43.1607,43.1121,43.1121,19300.0
2012-10-22 12:35:00,62.06,62.07,62.02,62.04,17600.0,43.119,43.126,43.0912,43.1051,17600.0
2012-10-22 12:40:00,62.04,62.06,62.02,62.03,14700.0,43.1051,43.119,43.0912,43.0982,14700.0
2012-10-22 12:45:00,62.03,62.11,62.02,62.09,14900.0,43.0982,43.1538,43.0912,43.1399,14900.0
2012-10-22 12:50:00,62.1,62.11,62.05,62.07,32100.0,43.1468,43.1538,43.1121,43.126,32100.0
2012-10-22 12:55:00,62.08,62.15,62.07,62.1,14500.0,43.1329,43.1816,43.126,43.1468,14500.0
2012-10-22 13:00:00,62.09,62.13,62.07,62.1,8900.0,43.1399,43.1677,43.126,43.1468,8900.0
2012-10-22 13:05:00,62.09,62.09,62.03,62.04,19700.0,43.1399,43.1399,43.0982,43.1051,19700.0
2012-10-22 13:10:00,62.04,62.05,61.96,62.03,53700.0,43.1051,43.1121,43.0495,43.0982,53700.0
2012-10-22 13:15:00,62.03,62.05,62.01,62.03,16200.0,43.0982,43.1121,43.0843,43.0982,16200.0
2012-10-22 13:20:00,62.01,62.02,61.94,62.0,13200.0,43.0843,43.0912,43.0356,43.0773,13200.0
2012-10-22 13:25:00,62.0,62.02,61.92,61.92,15200.0,43.0773,43.0912,43.0218,43.0218,15200.0
2012-10-22 13:30:00,61.93,61.98,61.9,61.97,28100.0,43.0287,43.0634,43.0079,43.0565,28100.0
2012-10-22 13:35:00,61.96,61.97,61.9,61.92,13700.0,43.0495,43.0565,43.0079,43.0218,13700.0
2012-10-22 13:40:00,61.92,61.94,61.85,61.86,17500.0,43.0218,43.0356,42.9731,42.9801,17500.0
2012-10-22 13:45:00,61.86,61.94,61.85,61.9,51600.0,42.9801,43.0356,42.9731,43.0079,51600.0
2012-10-22 13:50:00,61.9,61.95,61.83,61.85,67200.0,43.0079,43.0426,42.9592,42.9731,67200.0
2012-10-22 13:55:00,61.85,61.89,61.82,61.85,18200.0,42.9731,43.0009,42.9523,42.9731,18200.0
2012-10-22 14:00:00,61.85,61.92,61.83,61.87,19200.0,42.9731,43.0218,42.9592,42.987,19200.0
2012-10-22 14:05:00,61.87,61.89,61.85,61.87,9300.0,42.987,43.0009,42.9731,42.987,9300.0
2012-10-22 14:10:00,61.87,61.91,61.84,61.87,29600.0,42.987,43.0148,42.9662,42.987,29600.0
2012-10-22 14:15:00,61.88,61.96,61.88,61.91,17700.0,42.994,43.0495,42.994,43.0148,17700.0
2012-10-22 14:20:00,61.92,61.95,61.91,61.93,18600.0,43.0218,43.0426,43.0148,43.0287,18600.0
2012-10-22 14:25:00,61.92,61.94,61.87,61.94,18000.0,43.0218,43.0356,42.987,43.0356,18000.0
2012-10-22 14:30:00,61.94,62.02,61.91,61.95,48800.0,43.0356,43.0912,43.0148,43.0426,48800.0
2012-10-22 14:35:00,61.95,61.95,61.88,61.92,19900.0,43.0426,43.0426,42.994,43.0218,19900.0
2012-10-22 14:40:00,61.91,61.94,61.89,61.93,16800.0,43.0148,43.0356,43.0009,43.0287,16800.0
2012-10-22 14:45:00,61.91,61.94,61.88,61.9,25700.0,43.0148,43.0356,42.994,43.0079,25700.0
2012-10-22 14:50:00,61.9,61.92,61.87,61.9,14700.0,43.0079,43.0218,42.987,43.0079,14700.0
2012-10-22 14:55:00,61.9,61.93,61.89,61.93,21100.0,43.0079,43.0287,43.0009,43.0287,21100.0
2012-10-22 15:00:00,61.92,61.94,61.84,61.91,41400.0,43.0218,43.0356,42.9662,43.0148,41400.0
2012-10-22 15:05:00,61.91,61.94,61.88,61.9,30700.0,43.0148,43.0356,42.994,43.0079,30700.0
2012-10-22 15:10:00,61.91,61.99,61.9,61.96,47500.0,43.0148,43.0704,43.0079,43.0495,47500.0
2012-10-22 15:15:00,61.96,61.96,61.89,61.91,48000.0,43.0495,43.0495,43.0009,43.0148,48000.0
2012-10-22 15:20:00,61.91,61.93,61.83,61.87,50400.0,43.0148,43.0287,42.9592,42.987,50400.0
2012-10-22 15:25:00,61.87,61.92,61.85,61.92,45000.0,42.987,43.0218,42.9731,43.0218,45000.0
2012-10-22 15:30:00,61.91,61.95,61.89,61.91,77400.0,43.0148,43.0426,43.0009,43.0148,77400.0
2012-10-22 15:35:00,61.91,61.96,61.91,61.93,45100.0,43.0148,43.0495,43.0148,43.0287,45100.0
2012-10-22 15:40:00,61.92,61.96,61.9,61.94,42800.0,43.0218,43.0495,43.0079,43.0356,42800.0
2012-10-22 15:45:00,61.94,61.98,61.89,61.98,61400.0,43.0356,43.0634,43.0009,43.0634,61400.0
2012-10-22 15:50:00,61.98,62.05,61.98,62.05,77300.0,43.0634,43.1121,43.0634,43.1121,77300.0
2012-10-22 15:55:00,62.06,62.23,62.06,62.2,322200.0,43.119,43.2371,43.119,43.2163,322200.0
2012-10-23 09:30:00,61.87,62.2,61.7,62.05,118700.0,42.987,43.2163,42.8689,43.1121,118700.0
2012-10-23 09:35:00,62.01,62.07,61.76,61.99,118100.0,43.0843,43.126,42.9106,43.0704,118100.0
2012-10-23 09:40:00,61.98,62.13,61.83,62.05,47200.0,43.0634,43.1677,42.9592,43.1121,47200.0
2012-10-23 09:45:00,62.01,62.08,61.95,62.02,76000.0,43.0843,43.1329,43.0426,43.0912,76000.0
2012-10-23 09:50:00,62.02,62.18,62.02,62.06,59700.0,43.0912,43.2024,43.0912,43.119,59700.0
2012-10-23 09:55:00,62.04,62.11,61.98,62.08,98000.0,43.1051,43.1538,43.0634,43.1329,98000.0
2012-10-23 10:00:00,62.08,62.17,62.01,62.01,69000.0,43.1329,43.1955,43.0843,43.0843,69000.0
2012-10-23 10:05:00,62.01,62.03,61.84,61.84,126200.0,43.0843,43.0982,42.9662,42.9662,126200.0
2012-10-23 10:10:00,61.85,61.89,61.81,61.84,73700.0,42.9731,43.0009,42.9453,42.9662,73700.0
2012-10-23 10:15:00,61.85,61.85,61.75,61.76,66100.0,42.9731,42.9731,42.9036,42.9106,66100.0
2012-10-23 10:20:00,61.75,61.84,61.75,61.82,53000.0,42.9036,42.9662,42.9036,42.9523,53000.0
2012-10-23 10:25:00,61.84,61.85,61.75,61.76,59900.0,42.9662,42.9731,42.9036,42.9106,59900.0
2012-10-23 10:30:00,61.77,61.81,61.75,61.8,73600.0,42.9175,42.9453,42.9036,42.9384,73600.0
2012-10-23 10:35:00,61.8,61.82,61.77,61.77,53000.0,42.9384,42.9523,42.9175,42.9175,53000.0
2012-10-23 10:40:00,61.77,61.79,61.75,61.76,49700.0,42.9175,42.9314,42.9036,42.9106,49700.0
2012-10-23 10:45:00,61.77,61.86,61.77,61.86,37600.0,42.9175,42.9801,42.9175,42.9801,37600.0
2012-10-23 10:50:00,61.86,61.88,61.83,61.87,27400.0,42.9801,42.994,42.9592,42.987,27400.0
2012-10-23 10:55:00,61.87,61.9,61.86,61.89,43300.0,42.987,43.0079,42.9801,43.0009,43300.0
2012-10-23 11:00:00,61.89,62.02,61.88,61.99,49000.0,43.0009,43.0912,42.994,43.0704,49000.0
2012-10-23 11:05:00,62.0,62.06,61.98,62.04,44800.0,43.0773,43.119,43.0634,43.1051,44800.0
2012-10-23 11:10:00,62.05,62.26,62.03,62.25,81400.0,43.1121,43.258,43.0982,43.251,81400.0
2012-10-23 11:15:00,62.25,62.32,62.18,62.19,115600.0,43.251,43.2997,43.2024,43.2093,115600.0
2012-10-23 11:20:00,62.18,62.19,62.12,62.13,73500.0,43.2024,43.2093,43.1607,43.1677,73500.0
2012-10-23 11:25:00,62.12,62.21,62.12,62.17,34500.0,43.1607,43.2232,43.1607,43.1955,34500.0
2012-10-23 11:30:00,62.17,62.17,62.05,62.09,60500.0,43.1955,43.1955,43.1121,43.1399,60500.0
2012-10-23 11:35:00,62.08,62.09,62.04,62.06,19900.0,43.1329,43.1399,43.1051,43.119,19900.0
2012-10-23 11:40:00,62.06,62.07,61.92,61.95,29200.0,43.119,43.126,43.0218,43.0426,29200.0
2012-10-23 11:45:00,61.96,62.09,61.92,62.05,31400.0,43.0495,43.1399,43.0218,43.1121,31400.0
2012-10-23 11:50:00,62.05,62.06,62.02,62.04,23700.0,43.1121,43.119,43.0912,43.1051,23700.0
2012-10-23 11:55:00,62.05,62.05,61.99,62.0,19300.0,43.1121,43.1121,43.0704,43.0773,19300.0
2012-10-23 12:00:00,62.0,62.03,61.97,62.01,33000.0,43.0773,43.0982,43.0565,43.0843,33000.0
2012-10-23 12:05:00,62.01,62.09,62.0,62.06,26000.0,43.0843,43.1399,43.0773,43.119,26000.0
2012-10-23 12:10:00,62.07,62.07,61.99,62.07,101400.0,43.126,43.126,43.0704,43.126,101400.0
2012-10-23 12:15:00,62.07,62.09,62.04,62.07,39400.0,43.126,43.1399,43.1051,43.126,39400.0
2012-10-23 12:20:00,62.08,62.16,62.07,62.11,49400.0,43.1329,43.1885,43.126,43.1538,49400.0
2012-10-23 12:25:00,62.11,62.15,62.09,62.1,29700.0,43.1538,43.1816,43.1399,43.1468,29700.0
2012-10-23 12:30:00,62.11,62.11,62.07,62.1,27500.0,43.1538,43.1538,43.126,43.1468,27500.0
2012-10-23 12:35:00,62.1,62.12,62.07,62.08,28500.0,43.1468,43.1607,43.126,43.1329,28500.0
2012-10-23 12:40:00,62.1,62.11,62.05,62.11,39400.0,43.1468,43.1538,43.1121,43.1538,39400.0
2012-10-23 12:45:00,62.1,62.13,62.08,62.11,15700.0,43.1468,43.1677,43.1329,43.1538,15700.0
2012-10-23 12:50:00,62.11,62.13,62.07,62.1,28700.0,43.1538,43.1677,43.126,43.1468,28700.0
2012-10-23 12:55:00,62.1,62.14,62.09,62.12,18000.0,43.1468,43.1746,43.1399,43.1607,18000.0
2012-10-23 13:00:00,62.12,62.16,62.1,62.16,24600.0,43.1607,43.1885,43.1468,43.1885,24600.0
2012-10-23 13:05:00,62.16,62.17,62.14,62.15,57500.0,43.1885,43.1955,43.1746,43.1816,57500.0
2012-10-23 13:10:00,62.16,62.2,62.15,62.2,31400.0,43.1885,43.2163,43.1816,43.2163,31400.0
2012-10-23 13:15:00,62.2,62.28,62.17,62.19,53300.0,43.2163,43.2719,43.1955,43.2093,53300.0
2012-10-23 13:20:00,62.18,62.22,62.17,62.2,14000.0,43.2024,43.2302,43.1955,43.2163,14000.0
2012-10-23 13:25:00,62.2,62.21,62.17,62.19,14600.0,43.2163,43.2232,43.1955,43.2093,14600.0
2012-10-23 13:30:00,62.19,62.24,62.19,62.22,22400.0,43.2093,43.2441,43.2093,43.2302,22400.0
2012-10-23 13:35:00,62.23,62.26,62.2,62.21,27400.0,43.2371,43.258,43.2163,43.2232,27400.0
2012-10-23 13:40:00,62.21,62.23,62.16,62.22,34300.0,43.2232,43.2371,43.1885,43.2302,34300.0
2012-10-23 13:45:00,62.22,62.22,62.16,62.18,16100.0,43.2302,43.2302,43.1885,43.2024,16100.0
2012-10-23 13:50:00,62.19,62.21,62.16,62.2,20500.0,43.2093,43.2232,43.1885,43.2163,20500.0
2012-10-23 13:55:00,62.21,62.34,62.21,62.33,38100.0,43.2232,43.3136,43.2232,43.3066,38100.0
2012-10-23 14:00:00,62.33,62.47,62.32,62.44,174500.0,43.3066,43.4039,43.2997,43.383,174500.0
2012-10-23 14:05:00,62.44,62.51,62.36,62.5,86700.0,43.383,43.4317,43.3275,43.4247,86700.0
2012-10-23 14:10:00,62.5,62.5,62.37,62.39,53500.0,43.4247,43.4247,43.3344,43.3483,53500.0
2012-10-23 14:15:00,62.39,62.49,62.39,62.48,65100.0,43.3483,43.4178,43.3483,43.4108,65100.0
2012-10-23 14:20:00,62.48,62.58,62.44,62.58,58600.0,43.4108,43.4803,43.383,43.4803,58600.0
2012-10-23 14:25:00,62.57,62.58,62.52,62.56,125500.0,43.4734,43.4803,43.4386,43.4664,125500.0
2012-10-23 14:30:00,62.56,62.57,62.5,62.5,52200.0,43.4664,43.4734,43.4247,43.4247,52200.0
2012-10-23 14:35:00,62.51,62.63,62.49,62.63,36800.0,43.4317,43.5151,43.4178,43.5151,36800.0
2012-10-23 14:40:00,62.63,62.69,62.56,62.66,109300.0,43.5151,43.5567,43.4664,43.5359,109300.0
2012-10-23 14:45:00,62.67,62.75,62.61,62.71,62900.0,43.5428,43.5984,43.5012,43.5706,62900.0
2012-10-23 14:50:00,62.7,62.7,62.62,62.62,29300.0,43.5637,43.5637,43.5081,43.5081,29300.0
2012-10-23 14:55:00,62.62,62.66,62.62,62.64,33800.0,43.5081,43.5359,43.5081,43.522,33800.0
2012-10-23 15:00:00,62.64,62.72,62.64,62.71,116100.0,43.522,43.5776,43.522,43.5706,116100.0
2012-10-23 15:05:00,62.71,62.73,62.69,62.72,52500.0,43.5706,43.5845,43.5567,43.5776,52500.0
2012-10-23 15:10:00,62.72,62.74,62.69,62.73,82300.0,43.5776,43.5915,43.5567,43.5845,82300.0
2012-10-23 15:15:00,62.74,62.86,62.74,62.85,87200.0,43.5915,43.6749,43.5915,43.6679,87200.0
2012-10-23 15:20:00,62.85,62.92,62.81,62.9,111000.0,43.6679,43.7165,43.6401,43.7027,111000.0
2012-10-23 15:25:00,62.9,62.93,62.86,62.87,107200.0,43.7027,43.7235,43.6749,43.6818,107200.0
2012-10-23 15:30:00,62.86,62.87,62.65,62.66,170300.0,43.6749,43.6818,43.529,43.5359,170300.0
2012-10-23 15:35:00,62.66,62.72,62.59,62.63,97400.0,43.5359,43.5776,43.4873,43.5151,97400.0
2012-10-23 15:40:00,62.62,62.64,62.55,62.55,71400.0,43.5081,43.522,43.4595,43.4595,71400.0
2012-10-23 15:45:00,62.54,62.59,62.52,62.56,134700.0,43.4525,43.4873,43.4386,43.4664,134700.0
2012-10-23 15:50:00,62.56,62.64,62.55,62.6,108900.0,43.4664,43.522,43.4595,43.4942,108900.0
2012-10-23 15:55:00,62.6,62.7,62.57,62.65,190600.0,43.4942,43.5637,43.4734,43.529,190600.0
2012-10-24 09:30:00,62.91,62.96,62.7,62.7,80700.0,43.7096,43.7443,43.5637,43.5637,80700.0
2012-10-24 09:35:00,62.75,62.75,62.52,62.56,46500.0,43.5984,43.5984,43.4386,43.4664,46500.0
2012-10-24 09:40:00,62.53,62.66,62.53,62.66,55100.0,43.4456,43.5359,43.4456,43.5359,55100.0
2012-10-24 09:45:00,62.65,62.71,62.62,62.68,57900.0,43.529,43.5706,43.5081,43.5498,57900.0
2012-10-24 09:50:00,62.69,62.78,62.69,62.71,56600.0,43.5567,43.6193,43.5567,43.5706,56600.0
2012-10-24 09:55:00,62.72,62.8,62.72,62.79,47900.0,43.5776,43.6332,43.5776,43.6262,47900.0
2012-10-24 10:00:00,62.79,62.83,62.71,62.72,34300.0,43.6262,43.654,43.5706,43.5776,34300.0
2012-10-24 10:05:00,62.72,62.76,62.71,62.72,29700.0,43.5776,43.6054,43.5706,43.5776,29700.0
2012-10-24 10:10:00,62.72,62.77,62.7,62.7,21500.0,43.5776,43.6123,43.5637,43.5637,21500.0
2012-10-24 10:15:00,62.71,62.76,62.71,62.73,29600.0,43.5706,43.6054,43.5706,43.5845,29600.0
2012-10-24 10:20:00,62.73,62.84,62.72,62.76,47900.0,43.5845,43.661,43.5776,43.6054,47900.0
2012-10-24 10:25:00,62.75,62.78,62.69,62.69,26800.0,43.5984,43.6193,43.5567,43.5567,26800.0
2012-10-24 10:30:00,62.69,62.88,62.68,62.88,51200.0,43.5567,43.6888,43.5498,43.6888,51200.0
2012-10-24 10:35:00,62.88,62.9,62.76,62.81,83800.0,43.6888,43.7027,43.6054,43.6401,83800.0
2012-10-24 10:40:00,62.81,62.84,62.78,62.79,41200.0,43.6401,43.661,43.6193,43.6262,41200.0
2012-10-24 10:45:00,62.79,62.8,62.76,62.76,32000.0,43.6262,43.6332,43.6054,43.6054,32000.0
2012-10-24 10:50:00,62.77,62.8,62.72,62.73,42500.0,43.6123,43.6332,43.5776,43.5845,42500.0
2012-10-24 10:55:00,62.74,62.76,62.7,62.7,26500.0,43.5915,43.6054,43.5637,43.5637,26500.0
2012-10-24 11:00:00,62.7,62.74,62.66,62.73,72500.0,43.5637,43.5915,43.5359,43.5845,72500.0
2012-10-24 11:05:00,62.74,62.76,62.67,62.69,51100.0,43.5915,43.6054,43.5428,43.5567,51100.0
2012-10-24 11:10:00,62.69,62.69,62.66,62.68,43000.0,43.5567,43.5567,43.5359,43.5498,43000.0
2012-10-24 11:15:00,62.69,62.71,62.69,62.7,14400.0,43.5567,43.5706,43.5567,43.5637,14400.0
2012-10-24 11:20:00,62.7,62.71,62.69,62.69,23800.0,43.5637,43.5706,43.5567,43.5567,23800.0
2012-10-24 11:25:00,62.68,62.71,62.67,62.7,41900.0,43.5498,43.5706,43.5428,43.5637,41900.0
2012-10-24 11:30:00,62.71,62.73,62.69,62.72,33300.0,43.5706,43.5845,43.5567,43.5776,33300.0
2012-10-24 11:35:00,62.73,62.73,62.65,62.67,44200.0,43.5845,43.5845,43.529,43.5428,44200.0
2012-10-24 11:40:00,62.68,62.71,62.67,62.69,19300.0,43.5498,43.5706,43.5428,43.5567,19300.0
2012-10-24 11:45:00,62.69,62.7,62.64,62.65,23100.0,43.5567,43.5637,43.522,43.529,23100.0
2012-10-24 11:50:00,62.66,62.67,62.64,62.65,17900.0,43.5359,43.5428,43.522,43.529,17900.0
2012-10-24 11:55:00,62.64,62.66,62.62,62.62,15000.0,43.522,43.5359,43.5081,43.5081,15000.0
2012-10-24 12:00:00,62.62,62.67,62.6,62.66,29400.0,43.5081,43.5428,43.4942,43.5359,29400.0
2012-10-24 12:05:00,62.66,62.67,62.65,62.67,11400.0,43.5359,43.5428,43.529,43.5428,11400.0
2012-10-24 12:10:00,62.67,62.75,62.66,62.73,23400.0,43.5428,43.5984,43.5359,43.5845,23400.0
2012-10-24 12:15:00,62.73,62.78,62.72,62.78,15800.0,43.5845,43.6193,43.5776,43.6193,15800.0
2012-10-24 12:20:00,62.78,62.8,62.77,62.79,12800.0,43.6193,43.6332,43.6123,43.6262,12800.0
2012-10-24 12:25:00,62.79,62.81,62.76,62.81,39100.0,43.6262,43.6401,43.6054,43.6401,39100.0
2012-10-24 12:30:00,62.8,62.81,62.77,62.81,22200.0,43.6332,43.6401,43.6123,43.6401,22200.0
2012-10-24 12:35:00,62.8,62.85,62.8,62.83,28300.0,43.6332,43.6679,43.6332,43.654,28300.0
2012-10-24 12:40:00,62.84,62.9,62.83,62.9,26500.0,43.661,43.7027,43.654,43.7027,26500.0
2012-10-24 12:45:00,62.9,62.9,62.82,62.85,37400.0,43.7027,43.7027,43.6471,43.6679,37400.0
2012-10-24 12:50:00,62.86,62.89,62.86,62.87,28300.0,43.6749,43.6957,43.6749,43.6818,28300.0
2012-10-24 12:55:00,62.86,62.87,62.81,62.81,14800.0,43.6749,43.6818,43.6401,43.6401,14800.0
2012-10-24 13:00:00,62.82,62.87,62.82,62.84,37800.0,43.6471,43.6818,43.6471,43.661,37800.0
2012-10-24 13:05:00,62.84,62.89,62.83,62.84,19200.0,43.661,43.6957,43.654,43.661,19200.0
2012-10-24 13:10:00,62.84,62.85,62.79,62.8,15900.0,43.661,43.6679,43.6262,43.6332,15900.0
2012-10-24 13:15:00,62.8,62.84,62.78,62.83,20500.0,43.6332,43.661,43.6193,43.654,20500.0
2012-10-24 13:20:00,62.83,62.88,62.83,62.84,11300.0,43.654,43.6888,43.654,43.661,11300.0
2012-10-24 13:25:00,62.85,62.87,62.85,62.87,19200.0,43.6679,43.6818,43.6679,43.6818,19200.0
2012-10-24 13:30:00,62.86,62.86,62.79,62.8,30900.0,43.6749,43.6749,43.6262,43.6332,30900.0
2012-10-24 13:35:00,62.81,62.86,62.8,62.85,15400.0,43.6401,43.6749,43.6332,43.6679,15400.0
2012-10-24 13:40:00,62.85,62.87,62.82,62.82,18900.0,43.6679,43.6818,43.6471,43.6471,18900.0
2012-10-24 13:45:00,62.83,62.86,62.82,62.85,17700.0,43.654,43.6749,43.6471,43.6679,17700.0
2012-10-24 13:50:00,62.86,62.86,62.83,62.83,14600.0,43.6749,43.6749,43.654,43.654,14600.0
2012-10-24 13:55:00,62.83,62.87,62.83,62.84,25900.0,43.654,43.6818,43.654,43.661,25900.0
2012-10-24 14:00:00,62.84,62.85,62.83,62.84,18800.0,43.661,43.6679,43.654,43.661,18800.0
2012-10-24 14:05:00,62.84,62.86,62.84,62.84,16600.0,43.661,43.6749,43.661,43.661,16600.0
2012-10-24 14:10:00,62.85,62.9,62.82,62.89,29800.0,43.6679,43.7027,43.6471,43.6957,29800.0
2012-10-24 14:15:00,62.89,62.89,62.66,62.84,58600.0,43.6957,43.6957,43.5359,43.661,58600.0
2012-10-24 14:20:00,62.83,62.87,62.81,62.84,37300.0,43.654,43.6818,43.6401,43.661,37300.0
2012-10-24 14:25:00,62.85,62.95,62.84,62.93,36700.0,43.6679,43.7374,43.661,43.7235,36700.0
2012-10-24 14:30:00,62.93,62.94,62.85,62.86,30100.0,43.7235,43.7304,43.6679,43.6749,30100.0
2012-10-24 14:35:00,62.87,62.94,62.86,62.88,24700.0,43.6818,43.7304,43.6749,43.6888,24700.0
2012-10-24 14:40:00,62.87,62.9,62.81,62.9,35600.0,43.6818,43.7027,43.6401,43.7027,35600.0
2012-10-24 14:45:00,62.91,62.92,62.8,62.8,30700.0,43.7096,43.7165,43.6332,43.6332,30700.0
2012-10-24 14:50:00,62.8,62.85,62.77,62.8,69200.0,43.6332,43.6679,43.6123,43.6332,69200.0
2012-10-24 14:55:00,62.8,62.86,62.78,62.83,55900.0,43.6332,43.6749,43.6193,43.654,55900.0
2012-10-24 15:00:00,62.82,62.85,62.72,62.74,50800.0,43.6471,43.6679,43.5776,43.5915,50800.0
2012-10-24 15:05:00,62.73,62.78,62.69,62.78,60700.0,43.5845,43.6193,43.5567,43.6193,60700.0
2012-10-24 15:10:00,62.78,62.78,62.72,62.75,37900.0,43.6193,43.6193,43.5776,43.5984,37900.0
2012-10-24 15:15:00,62.75,62.78,62.73,62.76,36400.0,43.5984,43.6193,43.5845,43.6054,36400.0
2012-10-24 15:20:00,62.77,62.78,62.67,62.69,61500.0,43.6123,43.6193,43.5428,43.5567,61500.0
2012-10-24 15:25:00,62.69,62.7,62.65,62.69,28700.0,43.5567,43.5637,43.529,43.5567,28700.0
2012-10-24 15:30:00,62.7,62.7,62.67,62.7,39600.0,43.5637,43.5637,43.5428,43.5637,39600.0
2012-10-24 15:35:00,62.7,62.77,62.69,62.75,118400.0,43.5637,43.6123,43.5567,43.5984,118400.0
2012-10-24 15:40:00,62.74,62.79,62.7,62.78,81300.0,43.5915,43.6262,43.5637,43.6193,81300.0
2012-10-24 15:45:00,62.78,62.79,62.73,62.75,86100.0,43.6193,43.6262,43.5845,43.5984,86100.0
2012-10-24 15:50:00,62.75,62.76,62.7,62.73,90700.0,43.5984,43.6054,43.5637,43.5845,90700.0
2012-10-24 15:55:00,62.74,62.83,62.74,62.82,138300.0,43.5915,43.654,43.5915,43.6471,138300.0
2012-10-25 09:30:00,63.09,63.22,62.9,63.16,71600.0,43.8347,43.925,43.7027,43.8833,71600.0
2012-10-25 09:35:00,63.16,63.16,62.98,63.09,32800.0,43.8833,43.8833,43.7582,43.8347,32800.0
2012-10-25 09:40:00,63.09,63.25,63.07,63.24,40300.0,43.8347,43.9458,43.8208,43.9389,40300.0
2012-10-25 09:45:00,63.22,63.22,62.86,62.89,43300.0,43.925,43.925,43.6749,43.6957,43300.0
2012-10-25 09:50:00,62.9,62.94,62.82,62.82,60100.0,43.7027,43.7304,43.6471,43.6471,60100.0
2012-10-25 09:55:00,62.85,62.98,62.85,62.97,29400.0,43.6679,43.7582,43.6679,43.7513,29400.0
2012-10-25 10:00:00,62.97,62.97,62.78,62.88,30500.0,43.7513,43.7513,43.6193,43.6888,30500.0
2012-10-25 10:05:00,62.89,62.9,62.77,62.77,29900.0,43.6957,43.7027,43.6123,43.6123,29900.0
2012-10-25 10:10:00,62.77,62.86,62.77,62.84,30700.0,43.6123,43.6749,43.6123,43.661,30700.0
2012-10-25 10:15:00,62.83,62.88,62.81,62.88,40900.0,43.654,43.6888,43.6401,43.6888,40900.0
2012-10-25 10:20:00,62.88,62.98,62.85,62.95,40100.0,43.6888,43.7582,43.6679,43.7374,40100.0
2012-10-25 10:25:00,62.94,62.95,62.89,62.93,35100.0,43.7304,43.7374,43.6957,43.7235,35100.0
2012-10-25 10:30:00,62.92,62.95,62.86,62.87,49200.0,43.7165,43.7374,43.6749,43.6818,49200.0
2012-10-25 10:35:00,62.88,62.92,62.85,62.9,39400.0,43.6888,43.7165,43.6679,43.7027,39400.0
2012-10-25 10:40:00,62.9,62.97,62.89,62.93,74100.0,43.7027,43.7513,43.6957,43.7235,74100.0
2012-10-25 10:45:00,62.91,62.91,62.84,62.86,60600.0,43.7096,43.7096,43.661,43.6749,60600.0
2012-10-25 10:50:00,62.85,62.85,62.67,62.68,70300.0,43.6679,43.6679,43.5428,43.5498,70300.0
2012-10-25 10:55:00,62.67,62.82,62.65,62.81,46700.0,43.5428,43.6471,43.529,43.6401,46700.0
2012-10-25 11:00:00,62.82,62.89,62.79,62.88,49300.0,43.6471,43.6957,43.6262,43.6888,49300.0
2012-10-25 11:05:00,62.87,62.96,62.86,62.95,26600.0,43.6818,43.7443,43.6749,43.7374,26600.0
2012-10-25 11:10:00,62.96,63.0,62.94,62.95,51500.0,43.7443,43.7721,43.7304,43.7374,51500.0
2012-10-25 11:15:00,62.94,62.98,62.93,62.98,26700.0,43.7304,43.7582,43.7235,43.7582,26700.0
2012-10-25 11:20:00,62.98,63.02,62.96,62.96,37700.0,43.7582,43.786,43.7443,43.7443,37700.0
2012-10-25 11:25:00,62.96,62.99,62.84,62.84,98600.0,43.7443,43.7652,43.661,43.661,98600.0
2012-10-25 11:30:00,62.85,62.85,62.77,62.8,39400.0,43.6679,43.6679,43.6123,43.6332,39400.0
2012-10-25 11:35:00,62.8,62.84,62.64,62.71,53400.0,43.6332,43.661,43.522,43.5706,53400.0
2012-10-25 11:40:00,62.71,62.82,62.71,62.82,89300.0,43.5706,43.6471,43.5706,43.6471,89300.0
2012-10-25 11:45:00,62.83,62.87,62.78,62.83,42300.0,43.654,43.6818,43.6193,43.654,42300.0
2012-10-25 11:50:00,62.83,62.85,62.74,62.82,48400.0,43.654,43.6679,43.5915,43.6471,48400.0
2012-10-25 11:55:00,62.83,62.9,62.83,62.89,33000.0,43.654,43.7027,43.654,43.6957,33000.0
2012-10-25 12:00:00,62.88,62.91,62.84,62.87,24200.0,43.6888,43.7096,43.661,43.6818,24200.0
2012-10-25 12:05:00,62.88,62.95,62.85,62.95,20700.0,43.6888,43.7374,43.6679,43.7374,20700.0
2012-10-25 12:10:00,62.96,62.97,62.91,62.91,20500.0,43.7443,43.7513,43.7096,43.7096,20500.0
2012-10-25 12:15:00,62.91,62.91,62.84,62.87,16700.0,43.7096,43.7096,43.661,43.6818,16700.0
2012-10-25 12:20:00,62.86,62.95,62.86,62.91,27800.0,43.6749,43.7374,43.6749,43.7096,27800.0
2012-10-25 12:25:00,62.91,62.92,62.88,62.9,18100.0,43.7096,43.7165,43.6888,43.7027,18100.0
2012-10-25 12:30:00,62.9,62.9,62.84,62.87,18800.0,43.7027,43.7027,43.661,43.6818,18800.0
2012-10-25 12:35:00,62.87,62.93,62.85,62.92,18400.0,43.6818,43.7235,43.6679,43.7165,18400.0
2012-10-25 12:40:00,62.92,62.95,62.88,62.89,30500.0,43.7165,43.7374,43.6888,43.6957,30500.0
2012-10-25 12:45:00,62.89,63.01,62.87,63.01,33600.0,43.6957,43.7791,43.6818,43.7791,33600.0
2012-10-25 12:50:00,63.02,63.03,62.97,63.0,25900.0,43.786,43.793,43.7513,43.7721,25900.0
2012-10-25 12:55:00,63.0,63.12,62.99,63.12,34200.0,43.7721,43.8555,43.7652,43.8555,34200.0
2012-10-25 13:00:00,63.13,63.15,63.12,63.15,23800.0,43.8625,43.8764,43.8555,43.8764,23800.0
2012-10-25 13:05:00,63.15,63.19,63.15,63.16,23000.0,43.8764,43.9041,43.8764,43.8833,23000.0
2012-10-25 13:10:00,63.16,63.16,63.09,63.09,70800.0,43.8833,43.8833,43.8347,43.8347,70800.0
2012-10-25 13:15:00,63.09,63.14,63.08,63.1,42800.0,43.8347,43.8694,43.8277,43.8416,42800.0
2012-10-25 13:20:00,63.12,63.19,63.1,63.19,14200.0,43.8555,43.9041,43.8416,43.9041,14200.0
2012-10-25 13:25:00,63.2,63.27,63.18,63.24,47800.0,43.9111,43.9597,43.8972,43.9389,47800.0
2012-10-25 13:30:00,63.23,63.23,63.13,63.13,16700.0,43.9319,43.9319,43.8625,43.8625,16700.0
2012-10-25 13:35:00,63.13,63.18,63.12,63.17,11900.0,43.8625,43.8972,43.8555,43.8902,11900.0
2012-10-25 13:40:00,63.17,63.25,63.17,63.25,28900.0,43.8902,43.9458,43.8902,43.9458,28900.0
2012-10-25 13:45:00,63.25,63.25,63.23,63.23,20700.0,43.9458,43.9458,43.9319,43.9319,20700.0
2012-10-25 13:50:00,63.23,63.23,63.21,63.21,13700.0,43.9319,43.9319,43.918,43.918,13700.0
2012-10-25 13:55:00,63.21,63.23,63.18,63.19,41000.0,43.918,43.9319,43.8972,43.9041,41000.0
2012-10-25 14:00:00,63.19,63.2,63.12,63.12,61900.0,43.9041,43.9111,43.8555,43.8555,61900.0
2012-10-25 14:05:00,63.13,63.13,63.09,63.11,25900.0,43.8625,43.8625,43.8347,43.8486,25900.0
2012-10-25 14:10:00,63.1,63.12,63.1,63.11,32000.0,43.8416,43.8555,43.8416,43.8486,32000.0
2012-10-25 14:15:00,63.11,63.11,63.07,63.1,23900.0,43.8486,43.8486,43.8208,43.8416,23900.0
2012-10-25 14:20:00,63.1,63.13,63.09,63.13,31200.0,43.8416,43.8625,43.8347,43.8625,31200.0
2012-10-25 14:25:00,63.12,63.13,63.1,63.13,34200.0,43.8555,43.8625,43.8416,43.8625,34200.0
2012-10-25 14:30:00,63.14,63.15,63.1,63.15,27500.0,43.8694,43.8764,43.8416,43.8764,27500.0
2012-10-25 14:35:00,63.14,63.17,63.12,63.17,25300.0,43.8694,43.8902,43.8555,43.8902,25300.0
2012-10-25 14:40:00,63.17,63.25,63.17,63.24,37400.0,43.8902,43.9458,43.8902,43.9389,37400.0
2012-10-25 14:45:00,63.24,63.25,63.22,63.25,23300.0,43.9389,43.9458,43.925,43.9458,23300.0
2012-10-25 14:50:00,63.25,63.25,63.16,63.17,32900.0,43.9458,43.9458,43.8833,43.8902,32900.0
2012-10-25 14:55:00,63.18,63.19,63.14,63.15,24800.0,43.8972,43.9041,43.8694,43.8764,24800.0
2012-10-25 15:00:00,63.16,63.16,63.14,63.15,24200.0,43.8833,43.8833,43.8694,43.8764,24200.0
2012-10-25 15:05:00,63.16,63.16,63.07,63.07,45000.0,43.8833,43.8833,43.8208,43.8208,45000.0
2012-10-25 15:10:00,63.08,63.11,63.07,63.11,56200.0,43.8277,43.8486,43.8208,43.8486,56200.0
2012-10-25 15:15:00,63.11,63.11,63.06,63.06,39800.0,43.8486,43.8486,43.8138,43.8138,39800.0
2012-10-25 15:20:00,63.06,63.06,63.01,63.03,34900.0,43.8138,43.8138,43.7791,43.793,34900.0
2012-10-25 15:25:00,63.03,63.09,63.03,63.07,34900.0,43.793,43.8347,43.793,43.8208,34900.0
2012-10-25 15:30:00,63.09,63.09,63.03,63.05,23100.0,43.8347,43.8347,43.793,43.8069,23100.0
2012-10-25 15:35:00,63.06,63.07,63.03,63.05,25300.0,43.8138,43.8208,43.793,43.8069,25300.0
2012-10-25 15:40:00,63.05,63.17,63.05,63.16,50900.0,43.8069,43.8902,43.8069,43.8833,50900.0
2012-10-25 15:45:00,63.15,63.19,63.11,63.11,131100.0,43.8764,43.9041,43.8486,43.8486,131100.0
2012-10-25 15:50:00,63.11,63.15,63.1,63.11,50000.0,43.8486,43.8764,43.8416,43.8486,50000.0
2012-10-25 15:55:00,63.11,63.13,63.08,63.13,111900.0,43.8486,43.8625,43.8277,43.8625,111900.0
2012-10-26 09:30:00,63.43,63.65,63.32,63.59,200200.0,44.0709,44.2237,43.9945,44.1821,200200.0
2012-10-26 09:35:00,63.59,63.65,63.52,63.6,82600.0,44.1821,44.2237,44.1334,44.189,82600.0
2012-10-26 09:40:00,63.61,63.65,63.5,63.54,84200.0,44.196,44.2237,44.1195,44.1473,84200.0
2012-10-26 09:45:00,63.55,63.57,63.46,63.53,88300.0,44.1543,44.1682,44.0917,44.1404,88300.0
2012-10-26 09:50:00,63.53,63.59,63.5,63.57,52400.0,44.1404,44.1821,44.1195,44.1682,52400.0
2012-10-26 09:55:00,63.55,63.64,63.45,63.47,77600.0,44.1543,44.2168,44.0848,44.0987,77600.0
2012-10-26 10:00:00,63.47,63.59,63.45,63.53,66000.0,44.0987,44.1821,44.0848,44.1404,66000.0
2012-10-26 10:05:00,63.55,63.62,63.51,63.61,37800.0,44.1543,44.2029,44.1265,44.196,37800.0
2012-10-26 10:10:00,63.61,63.67,63.6,63.65,83100.0,44.196,44.2376,44.189,44.2237,83100.0
2012-10-26 10:15:00,63.64,63.67,63.59,63.59,33100.0,44.2168,44.2376,44.1821,44.1821,33100.0
2012-10-26 10:20:00,63.58,63.65,63.58,63.58,28800.0,44.1751,44.2237,44.1751,44.1751,28800.0
2012-10-26 10:25:00,63.58,63.58,63.46,63.46,30400.0,44.1751,44.1751,44.0917,44.0917,30400.0
2012-10-26 10:30:00,63.45,63.48,63.41,63.44,72500.0,44.0848,44.1056,44.057,44.0778,72500.0
2012-10-26 10:35:00,63.44,63.57,63.44,63.57,36800.0,44.0778,44.1682,44.0778,44.1682,36800.0
2012-10-26 10:40:00,63.56,63.6,63.53,63.59,75300.0,44.1612,44.189,44.1404,44.1821,75300.0
2012-10-26 10:45:00,63.59,63.61,63.53,63.61,67500.0,44.1821,44.196,44.1404,44.196,67500.0
2012-10-26 10:50:00,63.62,63.63,63.54,63.6,67100.0,44.2029,44.2099,44.1473,44.189,67100.0
2012-10-26 10:55:00,63.6,63.67,63.6,63.65,34900.0,44.189,44.2376,44.189,44.2237,34900.0
2012-10-26 11:00:00,63.64,63.69,63.62,63.67,76400.0,44.2168,44.2515,44.2029,44.2376,76400.0
2012-10-26 11:05:00,63.66,63.7,63.65,63.67,67500.0,44.2307,44.2585,44.2237,44.2376,67500.0
2012-10-26 11:10:00,63.67,63.67,63.57,63.62,37900.0,44.2376,44.2376,44.1682,44.2029,37900.0
2012-10-26 11:15:00,63.63,63.67,63.6,63.67,37200.0,44.2099,44.2376,44.189,44.2376,37200.0
2012-10-26 11:20:00,63.65,63.65,63.57,63.6,26700.0,44.2237,44.2237,44.1682,44.189,26700.0
2012-10-26 11:25:00,63.61,63.66,63.6,63.66,49600.0,44.196,44.2307,44.189,44.2307,49600.0
2012-10-26 11:30:00,63.65,63.73,63.64,63.72,43000.0,44.2237,44.2793,44.2168,44.2724,43000.0
2012-10-26 11:35:00,63.72,63.83,63.72,63.82,41200.0,44.2724,44.3488,44.2724,44.3419,41200.0
2012-10-26 11:40:00,63.83,63.84,63.73,63.77,58900.0,44.3488,44.3558,44.2793,44.3071,58900.0
2012-10-26 11:45:00,63.78,63.8,63.75,63.76,34300.0,44.3141,44.328,44.2932,44.3002,34300.0
2012-10-26 11:50:00,63.78,63.86,63.77,63.86,70200.0,44.3141,44.3697,44.3071,44.3697,70200.0
2012-10-26 11:55:00,63.86,63.94,63.86,63.94,60500.0,44.3697,44.4252,44.3697,44.4252,60500.0
2012-10-26 12:00:00,63.93,63.93,63.82,63.85,78200.0,44.4183,44.4183,44.3419,44.3627,78200.0
2012-10-26 12:05:00,63.85,63.86,63.8,63.84,73300.0,44.3627,44.3697,44.328,44.3558,73300.0
2012-10-26 12:10:00,63.84,63.87,63.8,63.85,95500.0,44.3558,44.3766,44.328,44.3627,95500.0
2012-10-26 12:15:00,63.85,63.91,63.84,63.88,44700.0,44.3627,44.4044,44.3558,44.3836,44700.0
2012-10-26 12:20:00,63.88,63.93,63.87,63.91,36100.0,44.3836,44.4183,44.3766,44.4044,36100.0
2012-10-26 12:25:00,63.9,63.97,63.89,63.97,22900.0,44.3974,44.4461,44.3905,44.4461,22900.0
2012-10-26 12:30:00,63.97,63.97,63.89,63.89,39000.0,44.4461,44.4461,44.3905,44.3905,39000.0
2012-10-26 12:35:00,63.89,63.92,63.87,63.89,30700.0,44.3905,44.4113,44.3766,44.3905,30700.0
2012-10-26 12:40:00,63.89,63.96,63.89,63.94,30000.0,44.3905,44.4391,44.3905,44.4252,30000.0
2012-10-26 12:45:00,63.95,64.03,63.95,64.03,96600.0,44.4322,44.4878,44.4322,44.4878,96600.0
2012-10-26 12:50:00,64.03,64.03,64.0,64.01,104300.0,44.4878,44.4878,44.4669,44.4739,104300.0
2012-10-26 12:55:00,64.01,64.01,63.97,64.01,366000.0,44.4739,44.4739,44.4461,44.4739,366000.0
2012-10-26 13:00:00,64.01,64.01,63.85,63.9,91700.0,44.4739,44.4739,44.3627,44.3974,91700.0
2012-10-26 13:05:00,63.9,63.96,63.9,63.94,27000.0,44.3974,44.4391,44.3974,44.4252,27000.0
2012-10-26 13:10:00,63.95,63.99,63.92,63.92,36800.0,44.4322,44.46,44.4113,44.4113,36800.0
2012-10-26 13:15:00,63.92,64.01,63.89,63.92,55300.0,44.4113,44.4739,44.3905,44.4113,55300.0
2012-10-26 13:20:00,63.9,63.9,63.85,63.89,20200.0,44.3974,44.3974,44.3627,44.3905,20200.0
2012-10-26 13:25:00,63.89,63.95,63.85,63.95,30400.0,44.3905,44.4322,44.3627,44.4322,30400.0
2012-10-26 13:30:00,63.95,64.05,63.93,64.03,92300.0,44.4322,44.5017,44.4183,44.4878,92300.0
2012-10-26 13:35:00,64.03,64.17,64.02,64.11,68800.0,44.4878,44.585,44.4808,44.5434,68800.0
2012-10-26 13:40:00,64.11,64.13,64.05,64.12,19700.0,44.5434,44.5573,44.5017,44.5503,19700.0
2012-10-26 13:45:00,64.12,64.16,64.05,64.11,43100.0,44.5503,44.5781,44.5017,44.5434,43100.0
2012-10-26 13:50:00,64.11,64.12,64.03,64.05,27600.0,44.5434,44.5503,44.4878,44.5017,27600.0
2012-10-26 13:55:00,64.05,64.09,64.01,64.04,39600.0,44.5017,44.5295,44.4739,44.4947,39600.0
2012-10-26 14:00:00,64.02,64.04,63.99,64.01,38700.0,44.4808,44.4947,44.46,44.4739,38700.0
2012-10-26 14:05:00,64.0,64.02,63.97,64.02,43700.0,44.4669,44.4808,44.4461,44.4808,43700.0
2012-10-26 14:10:00,64.02,64.05,63.99,64.01,52100.0,44.4808,44.5017,44.46,44.4739,52100.0
2012-10-26 14:15:00,64.01,64.08,64.0,64.07,31100.0,44.4739,44.5225,44.4669,44.5156,31100.0
2012-10-26 14:20:00,64.06,64.08,64.01,64.05,26300.0,44.5086,44.5225,44.4739,44.5017,26300.0
2012-10-26 14:25:00,64.05,64.09,64.04,64.07,25900.0,44.5017,44.5295,44.4947,44.5156,25900.0
2012-10-26 14:30:00,64.06,64.19,64.05,64.17,40400.0,44.5086,44.5989,44.5017,44.585,40400.0
2012-10-26 14:35:00,64.16,64.19,64.12,64.13,82900.0,44.5781,44.5989,44.5503,44.5573,82900.0
2012-10-26 14:40:00,64.14,64.16,64.05,64.13,66800.0,44.5642,44.5781,44.5017,44.5573,66800.0
2012-10-26 14:45:00,64.12,64.12,64.05,64.05,28000.0,44.5503,44.5503,44.5017,44.5017,28000.0
2012-10-26 14:50:00,64.04,64.07,64.02,64.04,43600.0,44.4947,44.5156,44.4808,44.4947,43600.0
2012-10-26 14:55:00,64.03,64.04,64.0,64.01,81000.0,44.4878,44.4947,44.4669,44.4739,81000.0
2012-10-26 15:00:00,64.01,64.09,64.01,64.08,50700.0,44.4739,44.5295,44.4739,44.5225,50700.0
2012-10-26 15:05:00,64.08,64.08,64.03,64.07,41300.0,44.5225,44.5225,44.4878,44.5156,41300.0
2012-10-26 15:10:00,64.08,64.16,64.07,64.15,51100.0,44.5225,44.5781,44.5156,44.5711,51100.0
2012-10-26 15:15:00,64.15,64.17,64.12,64.14,54200.0,44.5711,44.585,44.5503,44.5642,54200.0
2012-10-26 15:20:00,64.15,64.2,64.14,64.2,35300.0,44.5711,44.6059,44.5642,44.6059,35300.0
2012-10-26 15:25:00,64.19,64.21,64.1,64.17,43400.0,44.5989,44.6128,44.5364,44.585,43400.0
2012-10-26 15:30:00,64.17,64.23,64.1,64.11,62700.0,44.585,44.6267,44.5364,44.5434,62700.0
2012-10-26 15:35:00,64.11,64.12,63.99,64.01,62600.0,44.5434,44.5503,44.46,44.4739,62600.0
2012-10-26 15:40:00,64.0,64.06,64.0,64.03,58000.0,44.4669,44.5086,44.4669,44.4878,58000.0
2012-10-26 15:45:00,64.03,64.08,64.0,64.0,100700.0,44.4878,44.5225,44.4669,44.4669,100700.0
2012-10-26 15:50:00,63.99,64.03,63.97,64.03,96400.0,44.46,44.4878,44.4461,44.4878,96400.0
2012-10-26 15:55:00,64.03,64.03,63.9,63.93,230800.0,44.4878,44.4878,44.3974,44.4183,230800.0
2012-10-31 09:30:00,64.19,64.19,63.52,63.64,157900.0,44.5989,44.5989,44.1334,44.2168,157900.0
2012-10-31 09:35:00,63.64,64.03,63.49,63.9,265300.0,44.2168,44.4878,44.1126,44.3974,265300.0
2012-10-31 09:40:00,63.92,64.0,63.6,63.69,96200.0,44.4113,44.4669,44.189,44.2515,96200.0
2012-10-31 09:45:00,63.68,64.01,63.59,64.01,81900.0,44.2446,44.4739,44.1821,44.4739,81900.0
2012-10-31 09:50:00,63.97,64.1,63.94,64.08,63500.0,44.4461,44.5364,44.4252,44.5225,63500.0
2012-10-31 09:55:00,64.09,64.1,63.8,63.85,58200.0,44.5295,44.5364,44.328,44.3627,58200.0
2012-10-31 10:00:00,63.86,63.86,63.67,63.67,34400.0,44.3697,44.3697,44.2376,44.2376,34400.0
2012-10-31 10:05:00,63.67,63.7,63.51,63.55,73000.0,44.2376,44.2585,44.1265,44.1543,73000.0
2012-10-31 10:10:00,63.55,63.64,63.5,63.62,52400.0,44.1543,44.2168,44.1195,44.2029,52400.0
2012-10-31 10:15:00,63.62,63.72,63.56,63.66,72800.0,44.2029,44.2724,44.1612,44.2307,72800.0
2012-10-31 10:20:00,63.67,63.74,63.63,63.67,114300.0,44.2376,44.2863,44.2099,44.2376,114300.0
2012-10-31 10:25:00,63.66,63.78,63.65,63.73,130600.0,44.2307,44.3141,44.2237,44.2793,130600.0
2012-10-31 10:30:00,63.71,63.83,63.71,63.76,45500.0,44.2654,44.3488,44.2654,44.3002,45500.0
2012-10-31 10:35:00,63.75,63.78,63.71,63.76,105500.0,44.2932,44.3141,44.2654,44.3002,105500.0
2012-10-31 10:40:00,63.75,63.78,63.62,63.64,102400.0,44.2932,44.3141,44.2029,44.2168,102400.0
2012-10-31 10:45:00,63.62,63.67,63.62,63.65,69500.0,44.2029,44.2376,44.2029,44.2237,69500.0
2012-10-31 10:50:00,63.63,63.67,63.58,63.65,37900.0,44.2099,44.2376,44.1751,44.2237,37900.0
2012-10-31 10:55:00,63.66,63.8,63.61,63.79,93400.0,44.2307,44.328,44.196,44.321,93400.0
2012-10-31 11:00:00,63.79,63.79,63.57,63.61,113000.0,44.321,44.321,44.1682,44.196,113000.0
2012-10-31 11:05:00,63.64,63.7,63.52,63.55,88100.0,44.2168,44.2585,44.1334,44.1543,88100.0
2012-10-31 11:10:00,63.57,63.62,63.52,63.56,38400.0,44.1682,44.2029,44.1334,44.1612,38400.0
2012-10-31 11:15:00,63.56,63.61,63.53,63.55,43400.0,44.1612,44.196,44.1404,44.1543,43400.0
2012-10-31 11:20:00,63.54,63.61,63.52,63.61,16400.0,44.1473,44.196,44.1334,44.196,16400.0
2012-10-31 11:25:00,63.6,63.61,63.52,63.58,42100.0,44.189,44.196,44.1334,44.1751,42100.0
2012-10-31 11:30:00,63.6,63.75,63.57,63.65,53800.0,44.189,44.2932,44.1682,44.2237,53800.0
2012-10-31 11:35:00,63.65,63.68,63.62,63.65,34100.0,44.2237,44.2446,44.2029,44.2237,34100.0
2012-10-31 11:40:00,63.66,63.76,63.65,63.69,39000.0,44.2307,44.3002,44.2237,44.2515,39000.0
2012-10-31 11:45:00,63.68,63.7,63.6,63.6,82300.0,44.2446,44.2585,44.189,44.189,82300.0
2012-10-31 11:50:00,63.6,63.7,63.6,63.66,41100.0,44.189,44.2585,44.189,44.2307,41100.0
2012-10-31 11:55:00,63.65,63.67,63.58,63.65,41000.0,44.2237,44.2376,44.1751,44.2237,41000.0
2012-10-31 12:00:00,63.66,63.7,63.62,63.63,45700.0,44.2307,44.2585,44.2029,44.2099,45700.0
2012-10-31 12:05:00,63.63,63.76,63.6,63.74,138500.0,44.2099,44.3002,44.189,44.2863,138500.0
2012-10-31 12:10:00,63.73,63.78,63.66,63.77,45300.0,44.2793,44.3141,44.2307,44.3071,45300.0
2012-10-31 12:15:00,63.78,63.78,63.61,63.63,105300.0,44.3141,44.3141,44.196,44.2099,105300.0
2012-10-31 12:20:00,63.64,63.68,63.5,63.51,35700.0,44.2168,44.2446,44.1195,44.1265,35700.0
2012-10-31 12:25:00,63.51,63.58,63.39,63.44,50800.0,44.1265,44.1751,44.0431,44.0778,50800.0
2012-10-31 12:30:00,63.44,63.47,63.33,63.35,42900.0,44.0778,44.0987,44.0014,44.0153,42900.0
2012-10-31 12:35:00,63.36,63.41,63.28,63.39,49000.0,44.0223,44.057,43.9667,44.0431,49000.0
2012-10-31 12:40:00,63.4,63.41,63.34,63.39,23100.0,44.0501,44.057,44.0084,44.0431,23100.0
2012-10-31 12:45:00,63.39,63.39,63.35,63.35,15800.0,44.0431,44.0431,44.0153,44.0153,15800.0
2012-10-31 12:50:00,63.35,63.39,63.34,63.34,19800.0,44.0153,44.0431,44.0084,44.0084,19800.0
2012-10-31 12:55:00,63.35,63.42,63.34,63.41,20100.0,44.0153,44.0639,44.0084,44.057,20100.0
2012-10-31 13:00:00,63.42,63.43,63.38,63.43,25300.0,44.0639,44.0709,44.0362,44.0709,25300.0
2012-10-31 13:05:00,63.43,63.44,63.38,63.4,29400.0,44.0709,44.0778,44.0362,44.0501,29400.0
2012-10-31 13:10:00,63.4,63.47,63.4,63.47,15500.0,44.0501,44.0987,44.0501,44.0987,15500.0
2012-10-31 13:15:00,63.48,63.52,63.47,63.47,23500.0,44.1056,44.1334,44.0987,44.0987,23500.0
2012-10-31 13:20:00,63.47,63.51,63.46,63.51,20500.0,44.0987,44.1265,44.0917,44.1265,20500.0
2012-10-31 13:25:00,63.5,63.56,63.5,63.56,25600.0,44.1195,44.1612,44.1195,44.1612,25600.0
2012-10-31 13:30:00,63.57,63.61,63.55,63.59,35200.0,44.1682,44.196,44.1543,44.1821,35200.0
2012-10-31 13:35:00,63.59,63.62,63.55,63.6,21000.0,44.1821,44.2029,44.1543,44.189,21000.0
2012-10-31 13:40:00,63.59,63.59,63.51,63.51,18700.0,44.1821,44.1821,44.1265,44.1265,18700.0
2012-10-31 13:45:00,63.51,63.52,63.47,63.49,20300.0,44.1265,44.1334,44.0987,44.1126,20300.0
2012-10-31 13:50:00,63.48,63.52,63.48,63.52,24000.0,44.1056,44.1334,44.1056,44.1334,24000.0
2012-10-31 13:55:00,63.52,63.53,63.46,63.47,55700.0,44.1334,44.1404,44.0917,44.0987,55700.0
2012-10-31 14:00:00,63.47,63.52,63.45,63.52,37300.0,44.0987,44.1334,44.0848,44.1334,37300.0
2012-10-31 14:05:00,63.52,63.59,63.51,63.57,23900.0,44.1334,44.1821,44.1265,44.1682,23900.0
2012-10-31 14:10:00,63.57,63.58,63.55,63.55,17400.0,44.1682,44.1751,44.1543,44.1543,17400.0
2012-10-31 14:15:00,63.55,63.59,63.48,63.59,97900.0,44.1543,44.1821,44.1056,44.1821,97900.0
2012-10-31 14:20:00,63.58,63.58,63.5,63.52,98300.0,44.1751,44.1751,44.1195,44.1334,98300.0
2012-10-31 14:25:00,63.51,63.53,63.49,63.51,44000.0,44.1265,44.1404,44.1126,44.1265,44000.0
2012-10-31 14:30:00,63.5,63.56,63.49,63.56,77900.0,44.1195,44.1612,44.1126,44.1612,77900.0
2012-10-31 14:35:00,63.55,63.58,63.51,63.57,37600.0,44.1543,44.1751,44.1265,44.1682,37600.0
2012-10-31 14:40:00,63.58,63.61,63.54,63.61,29600.0,44.1751,44.196,44.1473,44.196,29600.0
2012-10-31 14:45:00,63.61,63.61,63.57,63.57,38400.0,44.196,44.196,44.1682,44.1682,38400.0
2012-10-31 14:50:00,63.57,63.6,63.51,63.51,61200.0,44.1682,44.189,44.1265,44.1265,61200.0
2012-10-31 14:55:00,63.51,63.55,63.5,63.52,55400.0,44.1265,44.1543,44.1195,44.1334,55400.0
2012-10-31 15:00:00,63.52,63.54,63.42,63.51,201000.0,44.1334,44.1473,44.0639,44.1265,201000.0
2012-10-31 15:05:00,63.5,63.54,63.49,63.51,57900.0,44.1195,44.1473,44.1126,44.1265,57900.0
2012-10-31 15:10:00,63.52,63.6,63.48,63.59,140800.0,44.1334,44.189,44.1056,44.1821,140800.0
2012-10-31 15:15:00,63.59,63.66,63.58,63.65,72300.0,44.1821,44.2307,44.1751,44.2237,72300.0
2012-10-31 15:20:00,63.65,63.79,63.65,63.76,197500.0,44.2237,44.321,44.2237,44.3002,197500.0
2012-10-31 15:25:00,63.76,63.85,63.75,63.82,43800.0,44.3002,44.3627,44.2932,44.3419,43800.0
2012-10-31 15:30:00,63.81,63.89,63.79,63.88,108000.0,44.3349,44.3905,44.321,44.3836,108000.0
2012-10-31 15:35:00,63.88,63.93,63.84,63.84,55700.0,44.3836,44.4183,44.3558,44.3558,55700.0
2012-10-31 15:40:00,63.84,63.86,63.75,63.82,101700.0,44.3558,44.3697,44.2932,44.3419,101700.0
2012-10-31 15:45:00,63.83,63.92,63.74,63.82,159700.0,44.3488,44.4113,44.2863,44.3419,159700.0
2012-10-31 15:50:00,63.83,63.9,63.69,63.71,155000.0,44.3488,44.3974,44.2515,44.2654,155000.0
2012-10-31 15:55:00,63.72,63.85,63.65,63.68,313600.0,44.2724,44.3627,44.2237,44.2446,313600.0
2012-11-01 09:30:00,62.97,63.73,62.92,63.65,570200.0,43.7513,44.2793,43.7165,44.2237,570200.0
2012-11-01 09:35:00,63.63,63.72,63.46,63.54,119000.0,44.2099,44.2724,44.0917,44.1473,119000.0
2012-11-01 09:40:00,63.51,63.59,62.98,62.99,238600.0,44.1265,44.1821,43.7582,43.7652,238600.0
2012-11-01 09:45:00,62.99,63.07,62.71,63.04,363700.0,43.7652,43.8208,43.5706,43.7999,363700.0
2012-11-01 09:50:00,63.05,63.26,63.03,63.2,98800.0,43.8069,43.9528,43.793,43.9111,98800.0
2012-11-01 09:55:00,63.2,63.2,63.04,63.07,72200.0,43.9111,43.9111,43.7999,43.8208,72200.0
2012-11-01 10:00:00,63.08,63.13,62.85,62.91,132200.0,43.8277,43.8625,43.6679,43.7096,132200.0
2012-11-01 10:05:00,62.93,62.95,62.69,62.72,158500.0,43.7235,43.7374,43.5567,43.5776,158500.0
2012-11-01 10:10:00,62.74,62.92,62.73,62.85,62600.0,43.5915,43.7165,43.5845,43.6679,62600.0
2012-11-01 10:15:00,62.85,63.09,62.84,63.03,155000.0,43.6679,43.8347,43.661,43.793,155000.0
2012-11-01 10:20:00,63.06,63.1,62.92,63.1,70900.0,43.8138,43.8416,43.7165,43.8416,70900.0
2012-11-01 10:25:00,63.1,63.12,63.02,63.04,59000.0,43.8416,43.8555,43.786,43.7999,59000.0
2012-11-01 10:30:00,63.03,63.17,63.0,63.14,63800.0,43.793,43.8902,43.7721,43.8694,63800.0
2012-11-01 10:35:00,63.14,63.16,63.02,63.04,64800.0,43.8694,43.8833,43.786,43.7999,64800.0
2012-11-01 10:40:00,63.05,63.25,63.04,63.19,76800.0,43.8069,43.9458,43.7999,43.9041,76800.0
2012-11-01 10:45:00,63.2,63.33,63.19,63.32,97000.0,43.9111,44.0014,43.9041,43.9945,97000.0
2012-11-01 10:50:00,63.32,63.33,63.07,63.09,71300.0,43.9945,44.0014,43.8208,43.8347,71300.0
2012-11-01 10:55:00,63.08,63.12,62.91,62.94,66500.0,43.8277,43.8555,43.7096,43.7304,66500.0
2012-11-01 11:00:00,62.94,63.02,62.91,63.02,51800.0,43.7304,43.786,43.7096,43.786,51800.0
2012-11-01 11:05:00,63.02,63.17,63.0,63.15,102900.0,43.786,43.8902,43.7721,43.8764,102900.0
2012-11-01 11:10:00,63.15,63.2,63.13,63.16,52500.0,43.8764,43.9111,43.8625,43.8833,52500.0
2012-11-01 11:15:00,63.16,63.16,63.1,63.15,53000.0,43.8833,43.8833,43.8416,43.8764,53000.0
2012-11-01 11:20:00,63.14,63.17,63.08,63.17,104900.0,43.8694,43.8902,43.8277,43.8902,104900.0
2012-11-01 11:25:00,63.17,63.18,63.1,63.13,33400.0,43.8902,43.8972,43.8416,43.8625,33400.0
2012-11-01 11:30:00,63.13,63.25,63.11,63.24,114000.0,43.8625,43.9458,43.8486,43.9389,114000.0
2012-11-01 11:35:00,63.23,63.44,63.22,63.44,73500.0,43.9319,44.0778,43.925,44.0778,73500.0
2012-11-01 11:40:00,63.45,63.48,63.4,63.46,42800.0,44.0848,44.1056,44.0501,44.0917,42800.0
2012-11-01 11:45:00,63.46,63.66,63.45,63.64,93200.0,44.0917,44.2307,44.0848,44.2168,93200.0
2012-11-01 11:50:00,63.63,63.67,63.49,63.5,45500.0,44.2099,44.2376,44.1126,44.1195,45500.0
2012-11-01 11:55:00,63.49,63.49,63.35,63.38,42900.0,44.1126,44.1126,44.0153,44.0362,42900.0
2012-11-01 12:00:00,63.38,63.44,63.33,63.36,24900.0,44.0362,44.0778,44.0014,44.0223,24900.0
2012-11-01 12:05:00,63.36,63.45,63.36,63.41,31700.0,44.0223,44.0848,44.0223,44.057,31700.0
2012-11-01 12:10:00,63.41,63.42,63.36,63.38,35900.0,44.057,44.0639,44.0223,44.0362,35900.0
2012-11-01 12:15:00,63.38,63.42,63.3,63.33,60800.0,44.0362,44.0639,43.9806,44.0014,60800.0
2012-11-01 12:20:00,63.33,63.36,63.31,63.36,22500.0,44.0014,44.0223,43.9875,44.0223,22500.0
2012-11-01 12:25:00,63.35,63.45,63.34,63.45,41900.0,44.0153,44.0848,44.0084,44.0848,41900.0
2012-11-01 12:30:00,63.45,63.5,63.41,63.44,29500.0,44.0848,44.1195,44.057,44.0778,29500.0
2012-11-01 12:35:00,63.45,63.46,63.36,63.39,27700.0,44.0848,44.0917,44.0223,44.0431,27700.0
2012-11-01 12:40:00,63.38,63.39,63.28,63.28,33400.0,44.0362,44.0431,43.9667,43.9667,33400.0
2012-11-01 12:45:00,63.29,63.3,63.19,63.22,69400.0,43.9736,43.9806,43.9041,43.925,69400.0
2012-11-01 12:50:00,63.22,63.23,63.09,63.1,66200.0,43.925,43.9319,43.8347,43.8416,66200.0
2012-11-01 12:55:00,63.09,63.21,63.09,63.2,19600.0,43.8347,43.918,43.8347,43.9111,19600.0
2012-11-01 13:00:00,63.21,63.21,63.06,63.16,32000.0,43.918,43.918,43.8138,43.8833,32000.0
2012-11-01 13:05:00,63.16,63.16,63.13,63.15,17100.0,43.8833,43.8833,43.8625,43.8764,17100.0
2012-11-01 13:10:00,63.15,63.17,63.14,63.17,22500.0,43.8764,43.8902,43.8694,43.8902,22500.0
2012-11-01 13:15:00,63.17,63.23,63.17,63.23,21800.0,43.8902,43.9319,43.8902,43.9319,21800.0
2012-11-01 13:20:00,63.23,63.23,63.16,63.21,36800.0,43.9319,43.9319,43.8833,43.918,36800.0
2012-11-01 13:25:00,63.21,63.26,63.21,63.26,18200.0,43.918,43.9528,43.918,43.9528,18200.0
2012-11-01 13:30:00,63.26,63.31,63.25,63.31,15300.0,43.9528,43.9875,43.9458,43.9875,15300.0
2012-11-01 13:35:00,63.3,63.4,63.29,63.37,37900.0,43.9806,44.0501,43.9736,44.0292,37900.0
2012-11-01 13:40:00,63.36,63.37,63.3,63.3,18900.0,44.0223,44.0292,43.9806,43.9806,18900.0
2012-11-01 13:45:00,63.3,63.3,63.23,63.25,30500.0,43.9806,43.9806,43.9319,43.9458,30500.0
2012-11-01 13:50:00,63.26,63.26,63.22,63.22,42900.0,43.9528,43.9528,43.925,43.925,42900.0
2012-11-01 13:55:00,63.22,63.24,63.17,63.18,44000.0,43.925,43.9389,43.8902,43.8972,44000.0
2012-11-01 14:00:00,63.18,63.2,63.09,63.09,56900.0,43.8972,43.9111,43.8347,43.8347,56900.0
2012-11-01 14:05:00,63.08,63.12,63.07,63.1,30900.0,43.8277,43.8555,43.8208,43.8416,30900.0
2012-11-01 14:10:00,63.1,63.11,63.07,63.08,29100.0,43.8416,43.8486,43.8208,43.8277,29100.0
2012-11-01 14:15:00,63.09,63.21,63.09,63.2,58600.0,43.8347,43.918,43.8347,43.9111,58600.0
2012-11-01 14:20:00,63.21,63.21,63.11,63.14,37900.0,43.918,43.918,43.8486,43.8694,37900.0
2012-11-01 14:25:00,63.14,63.14,63.01,63.01,48800.0,43.8694,43.8694,43.7791,43.7791,48800.0
2012-11-01 14:30:00,63.01,63.06,62.99,63.05,42600.0,43.7791,43.8138,43.7652,43.8069,42600.0
2012-11-01 14:35:00,63.05,63.06,63.03,63.05,33500.0,43.8069,43.8138,43.793,43.8069,33500.0
2012-11-01 14:40:00,63.05,63.13,63.0,63.02,44700.0,43.8069,43.8625,43.7721,43.786,44700.0
2012-11-01 14:45:00,63.03,63.03,62.86,62.86,59900.0,43.793,43.793,43.6749,43.6749,59900.0
2012-11-01 14:50:00,62.86,63.0,62.8,62.96,73100.0,43.6749,43.7721,43.6332,43.7443,73100.0
2012-11-01 14:55:00,62.95,63.02,62.93,63.01,89000.0,43.7374,43.786,43.7235,43.7791,89000.0
2012-11-01 15:00:00,63.02,63.09,63.02,63.06,44300.0,43.786,43.8347,43.786,43.8138,44300.0
2012-11-01 15:05:00,63.06,63.06,63.04,63.05,22500.0,43.8138,43.8138,43.7999,43.8069,22500.0
2012-11-01 15:10:00,63.05,63.05,62.96,63.0,60600.0,43.8069,43.8069,43.7443,43.7721,60600.0
2012-11-01 15:15:00,63.0,63.01,62.98,62.99,33900.0,43.7721,43.7791,43.7582,43.7652,33900.0
2012-11-01 15:20:00,62.98,62.99,62.92,62.93,37600.0,43.7582,43.7652,43.7165,43.7235,37600.0
2012-11-01 15:25:00,62.92,62.93,62.87,62.92,47200.0,43.7165,43.7235,43.6818,43.7165,47200.0
2012-11-01 15:30:00,62.92,62.97,62.91,62.95,47300.0,43.7165,43.7513,43.7096,43.7374,47300.0
2012-11-01 15:35:00,62.96,62.97,62.84,62.97,107000.0,43.7443,43.7513,43.661,43.7513,107000.0
2012-11-01 15:40:00,62.96,62.99,62.93,62.95,121600.0,43.7443,43.7652,43.7235,43.7374,121600.0
2012-11-01 15:45:00,62.95,62.98,62.9,62.95,123900.0,43.7374,43.7582,43.7027,43.7374,123900.0
2012-11-01 15:50:00,62.96,62.99,62.91,62.93,168200.0,43.7443,43.7652,43.7096,43.7235,168200.0
2012-11-01 15:55:00,62.94,62.99,62.92,62.97,226800.0,43.7304,43.7652,43.7165,43.7513,226800.0
2012-11-02 09:30:00,63.34,63.43,63.23,63.35,82600.0,44.0084,44.0709,43.9319,44.0153,82600.0
2012-11-02 09:35:00,63.35,63.36,63.22,63.28,69000.0,44.0153,44.0223,43.925,43.9667,69000.0
2012-11-02 09:40:00,63.29,63.33,63.17,63.27,50200.0,43.9736,44.0014,43.8902,43.9597,50200.0
2012-11-02 09:45:00,63.27,63.3,63.16,63.22,82300.0,43.9597,43.9806,43.8833,43.925,82300.0
2012-11-02 09:50:00,63.22,63.27,63.16,63.26,81700.0,43.925,43.9597,43.8833,43.9528,81700.0
2012-11-02 09:55:00,63.27,63.33,63.25,63.29,61900.0,43.9597,44.0014,43.9458,43.9736,61900.0
2012-11-02 10:00:00,63.29,63.33,63.22,63.23,44600.0,43.9736,44.0014,43.925,43.9319,44600.0
2012-11-02 10:05:00,63.24,63.27,63.17,63.27,44400.0,43.9389,43.9597,43.8902,43.9597,44400.0
2012-11-02 10:10:00,63.27,63.27,63.19,63.24,64700.0,43.9597,43.9597,43.9041,43.9389,64700.0
2012-11-02 10:15:00,63.24,63.32,63.24,63.29,59000.0,43.9389,43.9945,43.9389,43.9736,59000.0
2012-11-02 10:20:00,63.29,63.31,63.2,63.26,36200.0,43.9736,43.9875,43.9111,43.9528,36200.0
2012-11-02 10:25:00,63.26,63.31,63.25,63.28,39200.0,43.9528,43.9875,43.9458,43.9667,39200.0
2012-11-02 10:30:00,63.28,63.28,63.22,63.22,60600.0,43.9667,43.9667,43.925,43.925,60600.0
2012-11-02 10:35:00,63.22,63.23,63.13,63.13,38200.0,43.925,43.9319,43.8625,43.8625,38200.0
2012-11-02 10:40:00,63.13,63.16,63.07,63.07,65800.0,43.8625,43.8833,43.8208,43.8208,65800.0
2012-11-02 10:45:00,63.06,63.19,63.05,63.17,36600.0,43.8138,43.9041,43.8069,43.8902,36600.0
2012-11-02 10:50:00,63.18,63.2,63.11,63.18,49600.0,43.8972,43.9111,43.8486,43.8972,49600.0
2012-11-02 10:55:00,63.18,63.21,63.14,63.16,36200.0,43.8972,43.918,43.8694,43.8833,36200.0
2012-11-02 11:00:00,63.15,63.15,63.07,63.1,44400.0,43.8764,43.8764,43.8208,43.8416,44400.0
2012-11-02 11:05:00,63.08,63.16,63.08,63.11,55000.0,43.8277,43.8833,43.8277,43.8486,55000.0
2012-11-02 11:10:00,63.11,63.12,63.09,63.12,28700.0,43.8486,43.8555,43.8347,43.8555,28700.0
2012-11-02 11:15:00,63.11,63.14,63.08,63.14,40700.0,43.8486,43.8694,43.8277,43.8694,40700.0
2012-11-02 11:20:00,63.14,63.15,63.1,63.11,62300.0,43.8694,43.8764,43.8416,43.8486,62300.0
2012-11-02 11:25:00,63.11,63.16,63.09,63.13,46400.0,43.8486,43.8833,43.8347,43.8625,46400.0
2012-11-02 11:30:00,63.11,63.12,63.05,63.08,33700.0,43.8486,43.8555,43.8069,43.8277,33700.0
2012-11-02 11:35:00,63.07,63.13,63.06,63.09,42400.0,43.8208,43.8625,43.8138,43.8347,42400.0
2012-11-02 11:40:00,63.09,63.1,63.03,63.05,37100.0,43.8347,43.8416,43.793,43.8069,37100.0
2012-11-02 11:45:00,63.04,63.04,62.94,62.95,35200.0,43.7999,43.7999,43.7304,43.7374,35200.0
2012-11-02 11:50:00,62.93,63.06,62.92,63.02,33200.0,43.7235,43.8138,43.7165,43.786,33200.0
2012-11-02 11:55:00,63.03,63.14,63.03,63.11,37400.0,43.793,43.8694,43.793,43.8486,37400.0
2012-11-02 12:00:00,63.12,63.15,63.08,63.11,26300.0,43.8555,43.8764,43.8277,43.8486,26300.0
2012-11-02 12:05:00,63.1,63.13,63.07,63.13,26600.0,43.8416,43.8625,43.8208,43.8625,26600.0
2012-11-02 12:10:00,63.13,63.14,63.04,63.08,69900.0,43.8625,43.8694,43.7999,43.8277,69900.0
2012-11-02 12:15:00,63.09,63.1,63.03,63.07,30500.0,43.8347,43.8416,43.793,43.8208,30500.0
2012-11-02 12:20:00,63.09,63.11,63.07,63.09,23600.0,43.8347,43.8486,43.8208,43.8347,23600.0
2012-11-02 12:25:00,63.08,63.11,63.08,63.09,20600.0,43.8277,43.8486,43.8277,43.8347,20600.0
2012-11-02 12:30:00,63.09,63.09,63.02,63.03,42000.0,43.8347,43.8347,43.786,43.793,42000.0
2012-11-02 12:35:00,63.02,63.02,62.96,63.01,36600.0,43.786,43.786,43.7443,43.7791,36600.0
2012-11-02 12:40:00,63.02,63.03,63.0,63.03,28600.0,43.786,43.793,43.7721,43.793,28600.0
2012-11-02 12:45:00,63.0,63.09,63.0,63.08,25300.0,43.7721,43.8347,43.7721,43.8277,25300.0
2012-11-02 12:50:00,63.09,63.15,63.08,63.13,29400.0,43.8347,43.8764,43.8277,43.8625,29400.0
2012-11-02 12:55:00,63.12,63.13,63.1,63.11,17900.0,43.8555,43.8625,43.8416,43.8486,17900.0
2012-11-02 13:00:00,63.11,63.16,63.1,63.15,23100.0,43.8486,43.8833,43.8416,43.8764,23100.0
2012-11-02 13:05:00,63.15,63.16,63.13,63.15,17300.0,43.8764,43.8833,43.8625,43.8764,17300.0
2012-11-02 13:10:00,63.16,63.16,63.13,63.16,24800.0,43.8833,43.8833,43.8625,43.8833,24800.0
2012-11-02 13:15:00,63.16,63.16,63.12,63.12,13800.0,43.8833,43.8833,43.8555,43.8555,13800.0
2012-11-02 13:20:00,63.12,63.12,63.07,63.07,14900.0,43.8555,43.8555,43.8208,43.8208,14900.0
2012-11-02 13:25:00,63.07,63.08,63.05,63.05,16000.0,43.8208,43.8277,43.8069,43.8069,16000.0
2012-11-02 13:30:00,63.05,63.1,63.05,63.08,22700.0,43.8069,43.8416,43.8069,43.8277,22700.0
2012-11-02 13:35:00,63.08,63.11,63.06,63.08,18200.0,43.8277,43.8486,43.8138,43.8277,18200.0
2012-11-02 13:40:00,63.08,63.08,63.05,63.05,26000.0,43.8277,43.8277,43.8069,43.8069,26000.0
2012-11-02 13:45:00,63.06,63.13,63.05,63.11,14700.0,43.8138,43.8625,43.8069,43.8486,14700.0
2012-11-02 13:50:00,63.11,63.11,63.01,63.01,27700.0,43.8486,43.8486,43.7791,43.7791,27700.0
2012-11-02 13:55:00,63.0,63.02,62.98,62.99,21200.0,43.7721,43.786,43.7582,43.7652,21200.0
2012-11-02 14:00:00,62.99,63.01,62.93,62.94,26600.0,43.7652,43.7791,43.7235,43.7304,26600.0
2012-11-02 14:05:00,62.95,62.97,62.92,62.96,43500.0,43.7374,43.7513,43.7165,43.7443,43500.0
2012-11-02 14:10:00,62.97,63.01,62.96,63.0,20600.0,43.7513,43.7791,43.7443,43.7721,20600.0
2012-11-02 14:15:00,63.0,63.01,62.97,62.97,13800.0,43.7721,43.7791,43.7513,43.7513,13800.0
2012-11-02 14:20:00,62.98,63.0,62.96,63.0,17200.0,43.7582,43.7721,43.7443,43.7721,17200.0
2012-11-02 14:25:00,63.0,63.02,62.99,63.02,14100.0,43.7721,43.786,43.7652,43.786,14100.0
2012-11-02 14:30:00,63.01,63.01,62.95,62.96,23700.0,43.7791,43.7791,43.7374,43.7443,23700.0
2012-11-02 14:35:00,62.95,62.96,62.83,62.83,40400.0,43.7374,43.7443,43.654,43.654,40400.0
2012-11-02 14:40:00,62.83,62.86,62.75,62.86,25000.0,43.654,43.6749,43.5984,43.6749,25000.0
2012-11-02 14:45:00,62.87,62.89,62.81,62.86,29000.0,43.6818,43.6957,43.6401,43.6749,29000.0
2012-11-02 14:50:00,62.87,62.94,62.86,62.92,29100.0,43.6818,43.7304,43.6749,43.7165,29100.0
2012-11-02 14:55:00,62.91,62.92,62.86,62.87,29900.0,43.7096,43.7165,43.6749,43.6818,29900.0
2012-11-02 15:00:00,62.88,62.94,62.88,62.91,37400.0,43.6888,43.7304,43.6888,43.7096,37400.0
2012-11-02 15:05:00,62.91,62.92,62.84,62.84,30700.0,43.7096,43.7165,43.661,43.661,30700.0
2012-11-02 15:10:00,62.84,62.87,62.82,62.83,39200.0,43.661,43.6818,43.6471,43.654,39200.0
2012-11-02 15:15:00,62.83,62.88,62.8,62.85,52300.0,43.654,43.6888,43.6332,43.6679,52300.0
2012-11-02 15:20:00,62.85,62.86,62.75,62.75,55900.0,43.6679,43.6749,43.5984,43.5984,55900.0
2012-11-02 15:25:00,62.76,62.82,62.73,62.76,43900.0,43.6054,43.6471,43.5845,43.6054,43900.0
2012-11-02 15:30:00,62.76,62.77,62.64,62.68,64900.0,43.6054,43.6123,43.522,43.5498,64900.0
2012-11-02 15:35:00,62.68,62.76,62.66,62.73,177300.0,43.5498,43.6054,43.5359,43.5845,177300.0
2012-11-02 15:40:00,62.73,62.8,62.71,62.78,54500.0,43.5845,43.6332,43.5706,43.6193,54500.0
2012-11-02 15:45:00,62.77,62.77,62.62,62.68,98600.0,43.6123,43.6123,43.5081,43.5498,98600.0
2012-11-02 15:50:00,62.7,62.74,62.66,62.68,100800.0,43.5637,43.5915,43.5359,43.5498,100800.0
2012-11-02 15:55:00,62.66,62.76,62.65,62.71,191300.0,43.5359,43.6054,43.529,43.5706,191300.0
2012-11-05 09:30:00,63.24,63.51,63.15,63.3,222200.0,43.9389,44.1265,43.8764,43.9806,222200.0
2012-11-05 09:35:00,63.33,63.42,63.21,63.35,135200.0,44.0014,44.0639,43.918,44.0153,135200.0
2012-11-05 09:40:00,63.35,63.37,63.12,63.14,70000.0,44.0153,44.0292,43.8555,43.8694,70000.0
2012-11-05 09:45:00,63.13,63.23,63.08,63.12,145200.0,43.8625,43.9319,43.8277,43.8555,145200.0
2012-11-05 09:50:00,63.13,63.32,63.11,63.25,96200.0,43.8625,43.9945,43.8486,43.9458,96200.0
2012-11-05 09:55:00,63.25,63.45,63.25,63.44,82300.0,43.9458,44.0848,43.9458,44.0778,82300.0
2012-11-05 10:00:00,63.44,63.5,63.42,63.44,109400.0,44.0778,44.1195,44.0639,44.0778,109400.0
2012-11-05 10:05:00,63.45,63.45,63.34,63.38,62800.0,44.0848,44.0848,44.0084,44.0362,62800.0
2012-11-05 10:10:00,63.38,63.42,63.34,63.34,64700.0,44.0362,44.0639,44.0084,44.0084,64700.0
2012-11-05 10:15:00,63.34,63.43,63.26,63.4,81100.0,44.0084,44.0709,43.9528,44.0501,81100.0
2012-11-05 10:20:00,63.4,63.55,63.37,63.54,109100.0,44.0501,44.1543,44.0292,44.1473,109100.0
2012-11-05 10:25:00,63.54,63.57,63.44,63.48,57400.0,44.1473,44.1682,44.0778,44.1056,57400.0
2012-11-05 10:30:00,63.48,63.5,63.41,63.49,91700.0,44.1056,44.1195,44.057,44.1126,91700.0
2012-11-05 10:35:00,63.49,63.5,63.4,63.48,39100.0,44.1126,44.1195,44.0501,44.1056,39100.0
2012-11-05 10:40:00,63.48,63.61,63.48,63.6,60300.0,44.1056,44.196,44.1056,44.189,60300.0
2012-11-05 10:45:00,63.6,63.6,63.45,63.45,28500.0,44.189,44.189,44.0848,44.0848,28500.0
2012-11-05 10:50:00,63.45,63.55,63.42,63.48,69200.0,44.0848,44.1543,44.0639,44.1056,69200.0
2012-11-05 10:55:00,63.49,63.49,63.4,63.45,49900.0,44.1126,44.1126,44.0501,44.0848,49900.0
2012-11-05 11:00:00,63.45,63.55,63.44,63.51,74200.0,44.0848,44.1543,44.0778,44.1265,74200.0
2012-11-05 11:05:00,63.5,63.54,63.45,63.45,35500.0,44.1195,44.1473,44.0848,44.0848,35500.0
2012-11-05 11:10:00,63.46,63.49,63.43,63.48,26900.0,44.0917,44.1126,44.0709,44.1056,26900.0
2012-11-05 11:15:00,63.48,63.5,63.45,63.46,24300.0,44.1056,44.1195,44.0848,44.0917,24300.0
2012-11-05 11:20:00,63.45,63.46,63.4,63.41,23100.0,44.0848,44.0917,44.0501,44.057,23100.0
2012-11-05 11:25:00,63.41,63.44,63.39,63.4,22900.0,44.057,44.0778,44.0431,44.0501,22900.0
2012-11-05 11:30:00,63.41,63.41,63.35,63.38,49100.0,44.057,44.057,44.0153,44.0362,49100.0
2012-11-05 11:35:00,63.37,63.39,63.35,63.39,27900.0,44.0292,44.0431,44.0153,44.0431,27900.0
2012-11-05 11:40:00,63.39,63.41,63.36,63.36,16000.0,44.0431,44.057,44.0223,44.0223,16000.0
2012-11-05 11:45:00,63.36,63.39,63.36,63.38,31900.0,44.0223,44.0431,44.0223,44.0362,31900.0
2012-11-05 11:50:00,63.38,63.43,63.38,63.41,23000.0,44.0362,44.0709,44.0362,44.057,23000.0
2012-11-05 11:55:00,63.41,63.44,63.39,63.43,21500.0,44.057,44.0778,44.0431,44.0709,21500.0
2012-11-05 12:00:00,63.43,63.43,63.36,63.4,28200.0,44.0709,44.0709,44.0223,44.0501,28200.0
2012-11-05 12:05:00,63.4,63.42,63.39,63.41,10800.0,44.0501,44.0639,44.0431,44.057,10800.0
2012-11-05 12:10:00,63.41,63.45,63.4,63.45,13900.0,44.057,44.0848,44.0501,44.0848,13900.0
2012-11-05 12:15:00,63.44,63.46,63.38,63.39,23500.0,44.0778,44.0917,44.0362,44.0431,23500.0
2012-11-05 12:20:00,63.38,63.4,63.36,63.39,17800.0,44.0362,44.0501,44.0223,44.0431,17800.0
2012-11-05 12:25:00,63.38,63.41,63.37,63.41,17000.0,44.0362,44.057,44.0292,44.057,17000.0
2012-11-05 12:30:00,63.41,63.41,63.36,63.37,35100.0,44.057,44.057,44.0223,44.0292,35100.0
2012-11-05 12:35:00,63.37,63.38,63.34,63.35,32600.0,44.0292,44.0362,44.0084,44.0153,32600.0
2012-11-05 12:40:00,63.35,63.37,63.32,63.35,27000.0,44.0153,44.0292,43.9945,44.0153,27000.0
2012-11-05 12:45:00,63.35,63.35,63.32,63.32,10700.0,44.0153,44.0153,43.9945,43.9945,10700.0
2012-11-05 12:50:00,63.33,63.35,63.3,63.31,23500.0,44.0014,44.0153,43.9806,43.9875,23500.0
2012-11-05 12:55:00,63.31,63.37,63.31,63.36,13100.0,43.9875,44.0292,43.9875,44.0223,13100.0
2012-11-05 13:00:00,63.36,63.36,63.31,63.31,9800.0,44.0223,44.0223,43.9875,43.9875,9800.0
2012-11-05 13:05:00,63.32,63.36,63.31,63.36,19100.0,43.9945,44.0223,43.9875,44.0223,19100.0
2012-11-05 13:10:00,63.36,63.38,63.31,63.32,12900.0,44.0223,44.0362,43.9875,43.9945,12900.0
2012-11-05 13:15:00,63.33,63.39,63.32,63.37,18500.0,44.0014,44.0431,43.9945,44.0292,18500.0
2012-11-05 13:20:00,63.36,63.38,63.35,63.37,11400.0,44.0223,44.0362,44.0153,44.0292,11400.0
2012-11-05 13:25:00,63.37,63.38,63.34,63.34,16200.0,44.0292,44.0362,44.0084,44.0084,16200.0
2012-11-05 13:30:00,63.34,63.37,63.33,63.34,10200.0,44.0084,44.0292,44.0014,44.0084,10200.0
2012-11-05 13:35:00,63.32,63.36,63.31,63.34,9400.0,43.9945,44.0223,43.9875,44.0084,9400.0
2012-11-05 13:40:00,63.34,63.35,63.31,63.32,15900.0,44.0084,44.0153,43.9875,43.9945,15900.0
2012-11-05 13:45:00,63.32,63.35,63.32,63.34,21600.0,43.9945,44.0153,43.9945,44.0084,21600.0
2012-11-05 13:50:00,63.34,63.36,63.32,63.35,14000.0,44.0084,44.0223,43.9945,44.0153,14000.0
2012-11-05 13:55:00,63.35,63.38,63.34,63.36,18400.0,44.0153,44.0362,44.0084,44.0223,18400.0
2012-11-05 14:00:00,63.37,63.4,63.36,63.4,31300.0,44.0292,44.0501,44.0223,44.0501,31300.0
2012-11-05 14:05:00,63.41,63.42,63.36,63.37,30400.0,44.057,44.0639,44.0223,44.0292,30400.0
2012-11-05 14:10:00,63.36,63.37,63.33,63.33,17200.0,44.0223,44.0292,44.0014,44.0014,17200.0
2012-11-05 14:15:00,63.33,63.35,63.3,63.3,19800.0,44.0014,44.0153,43.9806,43.9806,19800.0
2012-11-05 14:20:00,63.3,63.31,63.28,63.3,24100.0,43.9806,43.9875,43.9667,43.9806,24100.0
2012-11-05 14:25:00,63.3,63.34,63.29,63.32,32000.0,43.9806,44.0084,43.9736,43.9945,32000.0
2012-11-05 14:30:00,63.33,63.35,63.33,63.34,19700.0,44.0014,44.0153,44.0014,44.0084,19700.0
2012-11-05 14:35:00,63.34,63.34,63.28,63.29,20600.0,44.0084,44.0084,43.9667,43.9736,20600.0
2012-11-05 14:40:00,63.29,63.34,63.27,63.33,33300.0,43.9736,44.0084,43.9597,44.0014,33300.0
2012-11-05 14:45:00,63.33,63.36,63.32,63.34,21800.0,44.0014,44.0223,43.9945,44.0084,21800.0
2012-11-05 14:50:00,63.34,63.4,63.31,63.4,93500.0,44.0084,44.0501,43.9875,44.0501,93500.0
2012-11-05 14:55:00,63.39,63.44,63.39,63.41,58200.0,44.0431,44.0778,44.0431,44.057,58200.0
2012-11-05 15:00:00,63.42,63.48,63.41,63.48,39500.0,44.0639,44.1056,44.057,44.1056,39500.0
2012-11-05 15:05:00,63.48,63.48,63.42,63.42,34000.0,44.1056,44.1056,44.0639,44.0639,34000.0
2012-11-05 15:10:00,63.42,63.45,63.41,63.45,30400.0,44.0639,44.0848,44.057,44.0848,30400.0
2012-11-05 15:15:00,63.45,63.47,63.43,63.45,26000.0,44.0848,44.0987,44.0709,44.0848,26000.0
2012-11-05 15:20:00,63.46,63.49,63.45,63.47,28600.0,44.0917,44.1126,44.0848,44.0987,28600.0
2012-11-05 15:25:00,63.47,63.51,63.46,63.48,39900.0,44.0987,44.1265,44.0917,44.1056,39900.0
2012-11-05 15:30:00,63.48,63.55,63.48,63.53,91700.0,44.1056,44.1543,44.1056,44.1404,91700.0
2012-11-05 15:35:00,63.53,63.55,63.49,63.54,75700.0,44.1404,44.1543,44.1126,44.1473,75700.0
2012-11-05 15:40:00,63.55,63.58,63.5,63.51,59000.0,44.1543,44.1751,44.1195,44.1265,59000.0
2012-11-05 15:45:00,63.5,63.54,63.45,63.46,118400.0,44.1195,44.1473,44.0848,44.0917,118400.0
2012-11-05 15:50:00,63.45,63.47,63.43,63.47,135100.0,44.0848,44.0987,44.0709,44.0987,135100.0
2012-11-05 15:55:00,63.47,63.49,63.39,63.41,242900.0,44.0987,44.1126,44.0431,44.057,242900.0
2012-11-06 09:30:00,63.6,63.75,63.58,63.75,59100.0,44.189,44.2932,44.1751,44.2932,59100.0
2012-11-06 09:35:00,63.75,63.75,63.64,63.75,58300.0,44.2932,44.2932,44.2168,44.2932,58300.0
2012-11-06 09:40:00,63.75,63.82,63.74,63.8,50100.0,44.2932,44.3419,44.2863,44.328,50100.0
2012-11-06 09:45:00,63.8,63.84,63.77,63.79,46700.0,44.328,44.3558,44.3071,44.321,46700.0
2012-11-06 09:50:00,63.79,63.8,63.73,63.77,35400.0,44.321,44.328,44.2793,44.3071,35400.0
2012-11-06 09:55:00,63.77,63.79,63.71,63.75,46700.0,44.3071,44.321,44.2654,44.2932,46700.0
2012-11-06 10:00:00,63.75,63.89,63.75,63.87,44700.0,44.2932,44.3905,44.2932,44.3766,44700.0
2012-11-06 10:05:00,63.87,63.88,63.84,63.87,22900.0,44.3766,44.3836,44.3558,44.3766,22900.0
2012-11-06 10:10:00,63.87,63.87,63.73,63.75,43200.0,44.3766,44.3766,44.2793,44.2932,43200.0
2012-11-06 10:15:00,63.75,63.77,63.64,63.64,74400.0,44.2932,44.3071,44.2168,44.2168,74400.0
2012-11-06 10:20:00,63.64,63.64,63.56,63.57,42500.0,44.2168,44.2168,44.1612,44.1682,42500.0
2012-11-06 10:25:00,63.57,63.58,63.49,63.53,57700.0,44.1682,44.1751,44.1126,44.1404,57700.0
2012-11-06 10:30:00,63.53,63.57,63.4,63.41,64900.0,44.1404,44.1682,44.0501,44.057,64900.0
2012-11-06 10:35:00,63.41,63.44,63.36,63.44,54100.0,44.057,44.0778,44.0223,44.0778,54100.0
2012-11-06 10:40:00,63.44,63.48,63.4,63.48,52500.0,44.0778,44.1056,44.0501,44.1056,52500.0
2012-11-06 10:45:00,63.48,63.54,63.44,63.45,59000.0,44.1056,44.1473,44.0778,44.0848,59000.0
2012-11-06 10:50:00,63.44,63.45,63.39,63.39,33400.0,44.0778,44.0848,44.0431,44.0431,33400.0
2012-11-06 10:55:00,63.39,63.42,63.33,63.35,33600.0,44.0431,44.0639,44.0014,44.0153,33600.0
2012-11-06 11:00:00,63.34,63.4,63.32,63.33,41500.0,44.0084,44.0501,43.9945,44.0014,41500.0
2012-11-06 11:05:00,63.34,63.39,63.34,63.39,26800.0,44.0084,44.0431,44.0084,44.0431,26800.0
2012-11-06 11:10:00,63.39,63.48,63.39,63.45,28900.0,44.0431,44.1056,44.0431,44.0848,28900.0
2012-11-06 11:15:00,63.46,63.48,63.44,63.46,26200.0,44.0917,44.1056,44.0778,44.0917,26200.0
2012-11-06 11:20:00,63.45,63.45,63.39,63.41,55100.0,44.0848,44.0848,44.0431,44.057,55100.0
2012-11-06 11:25:00,63.41,63.43,63.37,63.38,46700.0,44.057,44.0709,44.0292,44.0362,46700.0
2012-11-06 11:30:00,63.37,63.44,63.37,63.44,20500.0,44.0292,44.0778,44.0292,44.0778,20500.0
2012-11-06 11:35:00,63.44,63.54,63.42,63.5,48600.0,44.0778,44.1473,44.0639,44.1195,48600.0
2012-11-06 11:40:00,63.5,63.55,63.48,63.55,50400.0,44.1195,44.1543,44.1056,44.1543,50400.0
2012-11-06 11:45:00,63.55,63.58,63.53,63.54,25500.0,44.1543,44.1751,44.1404,44.1473,25500.0
2012-11-06 11:50:00,63.54,63.56,63.51,63.56,71200.0,44.1473,44.1612,44.1265,44.1612,71200.0
2012-11-06 11:55:00,63.57,63.65,63.56,63.63,97800.0,44.1682,44.2237,44.1612,44.2099,97800.0
2012-11-06 12:00:00,63.63,63.74,63.62,63.74,27500.0,44.2099,44.2863,44.2029,44.2863,27500.0
2012-11-06 12:05:00,63.75,63.75,63.7,63.7,36300.0,44.2932,44.2932,44.2585,44.2585,36300.0
2012-11-06 12:10:00,63.7,63.71,63.65,63.7,25500.0,44.2585,44.2654,44.2237,44.2585,25500.0
2012-11-06 12:15:00,63.7,63.7,63.66,63.66,14300.0,44.2585,44.2585,44.2307,44.2307,14300.0
2012-11-06 12:20:00,63.67,63.67,63.63,63.64,29000.0,44.2376,44.2376,44.2099,44.2168,29000.0
2012-11-06 12:25:00,63.64,63.65,63.6,63.65,16700.0,44.2168,44.2237,44.189,44.2237,16700.0
2012-11-06 12:30:00,63.65,63.67,63.6,63.67,42600.0,44.2237,44.2376,44.189,44.2376,42600.0
2012-11-06 12:35:00,63.67,63.67,63.59,63.59,20500.0,44.2376,44.2376,44.1821,44.1821,20500.0
2012-11-06 12:40:00,63.59,63.59,63.53,63.53,21500.0,44.1821,44.1821,44.1404,44.1404,21500.0
2012-11-06 12:45:00,63.54,63.54,63.46,63.47,21700.0,44.1473,44.1473,44.0917,44.0987,21700.0
2012-11-06 12:50:00,63.47,63.51,63.47,63.51,9300.0,44.0987,44.1265,44.0987,44.1265,9300.0
2012-11-06 12:55:00,63.52,63.58,63.52,63.58,26300.0,44.1334,44.1751,44.1334,44.1751,26300.0
2012-11-06 13:00:00,63.58,63.62,63.58,63.61,24700.0,44.1751,44.2029,44.1751,44.196,24700.0
2012-11-06 13:05:00,63.62,63.73,63.62,63.73,19300.0,44.2029,44.2793,44.2029,44.2793,19300.0
2012-11-06 13:10:00,63.72,63.75,63.67,63.75,22900.0,44.2724,44.2932,44.2376,44.2932,22900.0
2012-11-06 13:15:00,63.75,63.82,63.69,63.81,56700.0,44.2932,44.3419,44.2515,44.3349,56700.0
2012-11-06 13:20:00,63.8,63.86,63.78,63.84,36100.0,44.328,44.3697,44.3141,44.3558,36100.0
2012-11-06 13:25:00,63.84,63.9,63.84,63.88,26800.0,44.3558,44.3974,44.3558,44.3836,26800.0
2012-11-06 13:30:00,63.88,63.88,63.77,63.78,55400.0,44.3836,44.3836,44.3071,44.3141,55400.0
2012-11-06 13:35:00,63.78,63.81,63.76,63.76,31300.0,44.3141,44.3349,44.3002,44.3002,31300.0
2012-11-06 13:40:00,63.76,63.78,63.75,63.76,99700.0,44.3002,44.3141,44.2932,44.3002,99700.0
2012-11-06 13:45:00,63.77,63.79,63.74,63.77,72400.0,44.3071,44.321,44.2863,44.3071,72400.0
2012-11-06 13:50:00,63.77,63.81,63.76,63.78,16900.0,44.3071,44.3349,44.3002,44.3141,16900.0
2012-11-06 13:55:00,63.78,63.78,63.7,63.7,26700.0,44.3141,44.3141,44.2585,44.2585,26700.0
2012-11-06 14:00:00,63.71,63.72,63.66,63.67,19300.0,44.2654,44.2724,44.2307,44.2376,19300.0
2012-11-06 14:05:00,63.66,63.66,63.61,63.61,14500.0,44.2307,44.2307,44.196,44.196,14500.0
2012-11-06 14:10:00,63.6,63.64,63.55,63.64,69400.0,44.189,44.2168,44.1543,44.2168,69400.0
2012-11-06 14:15:00,63.64,63.66,63.62,63.64,27100.0,44.2168,44.2307,44.2029,44.2168,27100.0
2012-11-06 14:20:00,63.63,63.66,63.63,63.66,38800.0,44.2099,44.2307,44.2099,44.2307,38800.0
2012-11-06 14:25:00,63.65,63.67,63.64,63.66,27200.0,44.2237,44.2376,44.2168,44.2307,27200.0
2012-11-06 14:30:00,63.65,63.68,63.65,63.68,27600.0,44.2237,44.2446,44.2237,44.2446,27600.0
2012-11-06 14:35:00,63.68,63.75,63.67,63.75,39700.0,44.2446,44.2932,44.2376,44.2932,39700.0
2012-11-06 14:40:00,63.74,63.75,63.7,63.73,20900.0,44.2863,44.2932,44.2585,44.2793,20900.0
2012-11-06 14:45:00,63.73,63.73,63.61,63.61,49800.0,44.2793,44.2793,44.196,44.196,49800.0
2012-11-06 14:50:00,63.61,63.61,63.49,63.5,47100.0,44.196,44.196,44.1126,44.1195,47100.0
2012-11-06 14:55:00,63.51,63.53,63.48,63.5,36800.0,44.1265,44.1404,44.1056,44.1195,36800.0
2012-11-06 15:00:00,63.51,63.51,63.45,63.46,53900.0,44.1265,44.1265,44.0848,44.0917,53900.0
2012-11-06 15:05:00,63.47,63.47,63.4,63.41,51200.0,44.0987,44.0987,44.0501,44.057,51200.0
2012-11-06 15:10:00,63.41,63.44,63.36,63.44,40200.0,44.057,44.0778,44.0223,44.0778,40200.0
2012-11-06 15:15:00,63.44,63.53,63.44,63.53,36800.0,44.0778,44.1404,44.0778,44.1404,36800.0
2012-11-06 15:20:00,63.52,63.54,63.49,63.53,35100.0,44.1334,44.1473,44.1126,44.1404,35100.0
2012-11-06 15:25:00,63.53,63.54,63.43,63.45,36600.0,44.1404,44.1473,44.0709,44.0848,36600.0
2012-11-06 15:30:00,63.45,63.46,63.38,63.38,71000.0,44.0848,44.0917,44.0362,44.0362,71000.0
2012-11-06 15:35:00,63.39,63.4,63.31,63.31,53100.0,44.0431,44.0501,43.9875,43.9875,53100.0
2012-11-06 15:40:00,63.31,63.35,63.3,63.3,87400.0,43.9875,44.0153,43.9806,43.9806,87400.0
2012-11-06 15:45:00,63.32,63.41,63.3,63.41,74300.0,43.9945,44.057,43.9806,44.057,74300.0
2012-11-06 15:50:00,63.4,63.42,63.31,63.32,83900.0,44.0501,44.0639,43.9875,43.9945,83900.0
2012-11-06 15:55:00,63.33,63.39,63.33,63.35,224600.0,44.0014,44.0431,44.0014,44.0153,224600.0
2012-11-07 09:30:00,63.02,63.22,62.95,63.19,134200.0,43.786,43.925,43.7374,43.9041,134200.0
2012-11-07 09:35:00,63.17,63.22,63.04,63.14,85100.0,43.8902,43.925,43.7999,43.8694,85100.0
2012-11-07 09:40:00,63.15,63.22,63.04,63.05,70200.0,43.8764,43.925,43.7999,43.8069,70200.0
2012-11-07 09:45:00,63.04,63.14,62.96,63.13,83500.0,43.7999,43.8694,43.7443,43.8625,83500.0
2012-11-07 09:50:00,63.12,63.16,63.04,63.08,68400.0,43.8555,43.8833,43.7999,43.8277,68400.0
2012-11-07 09:55:00,63.07,63.08,62.96,63.01,78900.0,43.8208,43.8277,43.7443,43.7791,78900.0
2012-11-07 10:00:00,63.0,63.0,62.95,63.0,64600.0,43.7721,43.7721,43.7374,43.7721,64600.0
2012-11-07 10:05:00,62.99,63.0,62.95,62.99,39800.0,43.7652,43.7721,43.7374,43.7652,39800.0
2012-11-07 10:10:00,62.99,63.02,62.95,63.01,44300.0,43.7652,43.786,43.7374,43.7791,44300.0
2012-11-07 10:15:00,63.0,63.01,62.94,62.99,75800.0,43.7721,43.7791,43.7304,43.7652,75800.0
2012-11-07 10:20:00,62.98,63.04,62.93,63.0,54300.0,43.7582,43.7999,43.7235,43.7721,54300.0
2012-11-07 10:25:00,63.0,63.08,62.94,63.08,59100.0,43.7721,43.8277,43.7304,43.8277,59100.0
2012-11-07 10:30:00,63.09,63.17,63.04,63.14,119900.0,43.8347,43.8902,43.7999,43.8694,119900.0
2012-11-07 10:35:00,63.14,63.15,63.02,63.05,113900.0,43.8694,43.8764,43.786,43.8069,113900.0
2012-11-07 10:40:00,63.04,63.05,63.0,63.02,38900.0,43.7999,43.8069,43.7721,43.786,38900.0
2012-11-07 10:45:00,63.02,63.05,62.96,62.99,55900.0,43.786,43.8069,43.7443,43.7652,55900.0
2012-11-07 10:50:00,62.99,63.02,62.94,62.95,86000.0,43.7652,43.786,43.7304,43.7374,86000.0
2012-11-07 10:55:00,62.95,62.96,62.77,62.79,53500.0,43.7374,43.7443,43.6123,43.6262,53500.0
2012-11-07 11:00:00,62.79,62.89,62.79,62.85,53300.0,43.6262,43.6957,43.6262,43.6679,53300.0
2012-11-07 11:05:00,62.85,62.91,62.84,62.88,38900.0,43.6679,43.7096,43.661,43.6888,38900.0
2012-11-07 11:10:00,62.87,62.87,62.77,62.8,42100.0,43.6818,43.6818,43.6123,43.6332,42100.0
2012-11-07 11:15:00,62.8,62.81,62.73,62.74,118800.0,43.6332,43.6401,43.5845,43.5915,118800.0
2012-11-07 11:20:00,62.74,62.8,62.65,62.71,51400.0,43.5915,43.6332,43.529,43.5706,51400.0
2012-11-07 11:25:00,62.69,62.69,62.47,62.5,101300.0,43.5567,43.5567,43.4039,43.4247,101300.0
2012-11-07 11:30:00,62.5,62.51,62.32,62.33,74300.0,43.4247,43.4317,43.2997,43.3066,74300.0
2012-11-07 11:35:00,62.34,62.48,62.33,62.46,72500.0,43.3136,43.4108,43.3066,43.3969,72500.0
2012-11-07 11:40:00,62.47,62.49,62.44,62.48,63400.0,43.4039,43.4178,43.383,43.4108,63400.0
2012-11-07 11:45:00,62.46,62.58,62.43,62.58,29700.0,43.3969,43.4803,43.3761,43.4803,29700.0
2012-11-07 11:50:00,62.6,62.7,62.57,62.69,30300.0,43.4942,43.5637,43.4734,43.5567,30300.0
2012-11-07 11:55:00,62.7,62.7,62.59,62.66,48400.0,43.5637,43.5637,43.4873,43.5359,48400.0
2012-11-07 12:00:00,62.66,62.77,62.63,62.75,41000.0,43.5359,43.6123,43.5151,43.5984,41000.0
2012-11-07 12:05:00,62.75,62.82,62.72,62.78,31300.0,43.5984,43.6471,43.5776,43.6193,31300.0
2012-11-07 12:10:00,62.78,62.86,62.76,62.85,25100.0,43.6193,43.6749,43.6054,43.6679,25100.0
2012-11-07 12:15:00,62.84,62.89,62.79,62.81,45000.0,43.661,43.6957,43.6262,43.6401,45000.0
2012-11-07 12:20:00,62.81,62.81,62.76,62.77,14000.0,43.6401,43.6401,43.6054,43.6123,14000.0
2012-11-07 12:25:00,62.76,62.83,62.73,62.77,36600.0,43.6054,43.654,43.5845,43.6123,36600.0
2012-11-07 12:30:00,62.77,62.79,62.72,62.79,22500.0,43.6123,43.6262,43.5776,43.6262,22500.0
2012-11-07 12:35:00,62.79,62.84,62.78,62.84,24800.0,43.6262,43.661,43.6193,43.661,24800.0
2012-11-07 12:40:00,62.84,62.86,62.73,62.85,39600.0,43.661,43.6749,43.5845,43.6679,39600.0
2012-11-07 12:45:00,62.84,62.86,62.81,62.85,16200.0,43.661,43.6749,43.6401,43.6679,16200.0
2012-11-07 12:50:00,62.86,62.91,62.86,62.89,13300.0,43.6749,43.7096,43.6749,43.6957,13300.0
2012-11-07 12:55:00,62.88,62.94,62.88,62.93,21000.0,43.6888,43.7304,43.6888,43.7235,21000.0
2012-11-07 13:00:00,62.92,62.95,62.9,62.94,34700.0,43.7165,43.7374,43.7027,43.7304,34700.0
2012-11-07 13:05:00,62.94,63.05,62.94,63.02,50700.0,43.7304,43.8069,43.7304,43.786,50700.0
2012-11-07 13:10:00,63.03,63.05,62.93,62.95,32800.0,43.793,43.8069,43.7235,43.7374,32800.0
2012-11-07 13:15:00,62.96,63.02,62.94,62.95,30000.0,43.7443,43.786,43.7304,43.7374,30000.0
2012-11-07 13:20:00,62.94,63.02,62.94,62.99,14400.0,43.7304,43.786,43.7304,43.7652,14400.0
2012-11-07 13:25:00,62.99,63.02,62.93,62.94,20500.0,43.7652,43.786,43.7235,43.7304,20500.0
2012-11-07 13:30:00,62.94,63.0,62.93,62.93,18700.0,43.7304,43.7721,43.7235,43.7235,18700.0
2012-11-07 13:35:00,62.94,63.02,62.93,63.0,12100.0,43.7304,43.786,43.7235,43.7721,12100.0
2012-11-07 13:40:00,63.0,63.05,62.97,63.05,29300.0,43.7721,43.8069,43.7513,43.8069,29300.0
2012-11-07 13:45:00,63.05,63.05,62.97,63.03,68900.0,43.8069,43.8069,43.7513,43.793,68900.0
2012-11-07 13:50:00,63.04,63.05,62.99,63.03,71300.0,43.7999,43.8069,43.7652,43.793,71300.0
2012-11-07 13:55:00,63.03,63.05,62.97,62.99,54500.0,43.793,43.8069,43.7513,43.7652,54500.0
2012-11-07 14:00:00,62.99,63.05,62.97,63.03,38700.0,43.7652,43.8069,43.7513,43.793,38700.0
2012-11-07 14:05:00,63.02,63.03,62.98,63.0,47300.0,43.786,43.793,43.7582,43.7721,47300.0
2012-11-07 14:10:00,62.99,63.01,62.93,63.0,43400.0,43.7652,43.7791,43.7235,43.7721,43400.0
2012-11-07 14:15:00,63.0,63.06,62.98,63.06,47100.0,43.7721,43.8138,43.7582,43.8138,47100.0
2012-11-07 14:20:00,63.06,63.1,63.02,63.08,43400.0,43.8138,43.8416,43.786,43.8277,43400.0
2012-11-07 14:25:00,63.08,63.09,63.03,63.07,40400.0,43.8277,43.8347,43.793,43.8208,40400.0
2012-11-07 14:30:00,63.07,63.07,62.99,62.99,45300.0,43.8208,43.8208,43.7652,43.7652,45300.0
2012-11-07 14:35:00,62.99,63.0,62.97,63.0,42600.0,43.7652,43.7721,43.7513,43.7721,42600.0
2012-11-07 14:40:00,63.0,63.01,62.98,63.01,37300.0,43.7721,43.7791,43.7582,43.7791,37300.0
2012-11-07 14:45:00,63.01,63.03,62.99,63.02,38500.0,43.7791,43.793,43.7652,43.786,38500.0
2012-11-07 14:50:00,63.02,63.04,62.97,62.99,31500.0,43.786,43.7999,43.7513,43.7652,31500.0
2012-11-07 14:55:00,62.99,63.1,62.99,63.09,71600.0,43.7652,43.8416,43.7652,43.8347,71600.0
2012-11-07 15:00:00,63.09,63.09,62.98,62.98,49500.0,43.8347,43.8347,43.7582,43.7582,49500.0
2012-11-07 15:05:00,62.99,63.02,62.94,62.98,61400.0,43.7652,43.786,43.7304,43.7582,61400.0
2012-11-07 15:10:00,62.99,63.06,62.99,63.0,75400.0,43.7652,43.8138,43.7652,43.7721,75400.0
2012-11-07 15:15:00,63.01,63.04,62.98,62.99,60400.0,43.7791,43.7999,43.7582,43.7652,60400.0
2012-11-07 15:20:00,63.0,63.05,62.99,63.05,44800.0,43.7721,43.8069,43.7652,43.8069,44800.0
2012-11-07 15:25:00,63.06,63.13,63.04,63.1,89600.0,43.8138,43.8625,43.7999,43.8416,89600.0
2012-11-07 15:30:00,63.1,63.12,63.03,63.09,82700.0,43.8416,43.8555,43.793,43.8347,82700.0
2012-11-07 15:35:00,63.08,63.08,62.99,63.0,83000.0,43.8277,43.8277,43.7652,43.7721,83000.0
2012-11-07 15:40:00,62.99,63.06,62.99,63.06,81100.0,43.7652,43.8138,43.7652,43.8138,81100.0
2012-11-07 15:45:00,63.05,63.07,62.95,62.96,132900.0,43.8069,43.8208,43.7374,43.7443,132900.0
2012-11-07 15:50:00,62.96,63.03,62.95,62.99,119300.0,43.7443,43.793,43.7374,43.7652,119300.0
2012-11-07 15:55:00,62.98,63.0,62.79,62.8,176000.0,43.7582,43.7721,43.6262,43.6332,176000.0
2012-11-08 09:30:00,62.91,63.14,62.43,62.71,77600.0,43.7096,43.8694,43.3761,43.5706,77600.0
2012-11-08 09:35:00,62.73,62.96,62.62,62.91,84900.0,43.5845,43.7443,43.5081,43.7096,84900.0
2012-11-08 09:40:00,62.9,62.98,62.86,62.97,53600.0,43.7027,43.7582,43.6749,43.7513,53600.0
2012-11-08 09:45:00,62.97,63.05,62.88,62.95,71700.0,43.7513,43.8069,43.6888,43.7374,71700.0
2012-11-08 09:50:00,62.95,62.96,62.83,62.96,41100.0,43.7374,43.7443,43.654,43.7443,41100.0
2012-11-08 09:55:00,62.96,62.99,62.89,62.96,82200.0,43.7443,43.7652,43.6957,43.7443,82200.0
2012-11-08 10:00:00,62.97,63.02,62.92,62.99,47500.0,43.7513,43.786,43.7165,43.7652,47500.0
2012-11-08 10:05:00,62.99,63.04,62.95,63.0,59600.0,43.7652,43.7999,43.7374,43.7721,59600.0
2012-11-08 10:10:00,63.0,63.05,62.93,63.05,83000.0,43.7721,43.8069,43.7235,43.8069,83000.0
2012-11-08 10:15:00,63.05,63.09,63.0,63.07,124200.0,43.8069,43.8347,43.7721,43.8208,124200.0
2012-11-08 10:20:00,63.07,63.07,62.94,62.97,77300.0,43.8208,43.8208,43.7304,43.7513,77300.0
2012-11-08 10:25:00,62.96,62.97,62.8,62.82,137300.0,43.7443,43.7513,43.6332,43.6471,137300.0
2012-11-08 10:30:00,62.82,62.95,62.8,62.92,51500.0,43.6471,43.7374,43.6332,43.7165,51500.0
2012-11-08 10:35:00,62.93,62.96,62.88,62.94,38800.0,43.7235,43.7443,43.6888,43.7304,38800.0
2012-11-08 10:40:00,62.94,62.94,62.64,62.73,58400.0,43.7304,43.7304,43.522,43.5845,58400.0
2012-11-08 10:45:00,62.73,62.75,62.62,62.64,116100.0,43.5845,43.5984,43.5081,43.522,116100.0
2012-11-08 10:50:00,62.64,62.65,62.57,62.58,107600.0,43.522,43.529,43.4734,43.4803,107600.0
2012-11-08 10:55:00,62.58,62.59,62.47,62.55,92700.0,43.4803,43.4873,43.4039,43.4595,92700.0
2012-11-08 11:00:00,62.55,62.63,62.48,62.49,57000.0,43.4595,43.5151,43.4108,43.4178,57000.0
2012-11-08 11:05:00,62.5,62.51,62.43,62.46,67100.0,43.4247,43.4317,43.3761,43.3969,67100.0
2012-11-08 11:10:00,62.47,62.49,62.42,62.48,49900.0,43.4039,43.4178,43.3692,43.4108,49900.0
2012-11-08 11:15:00,62.48,62.51,62.41,62.47,50400.0,43.4108,43.4317,43.3622,43.4039,50400.0
2012-11-08 11:20:00,62.48,62.56,62.44,62.56,34100.0,43.4108,43.4664,43.383,43.4664,34100.0
2012-11-08 11:25:00,62.56,62.64,62.54,62.64,20200.0,43.4664,43.522,43.4525,43.522,20200.0
2012-11-08 11:30:00,62.64,62.66,62.56,62.56,34700.0,43.522,43.5359,43.4664,43.4664,34700.0
2012-11-08 11:35:00,62.55,62.6,62.5,62.6,56000.0,43.4595,43.4942,43.4247,43.4942,56000.0
2012-11-08 11:40:00,62.6,62.62,62.54,62.56,24900.0,43.4942,43.5081,43.4525,43.4664,24900.0
2012-11-08 11:45:00,62.55,62.56,62.5,62.52,26700.0,43.4595,43.4664,43.4247,43.4386,26700.0
2012-11-08 11:50:00,62.5,62.53,62.43,62.53,39200.0,43.4247,43.4456,43.3761,43.4456,39200.0
2012-11-08 11:55:00,62.52,62.55,62.48,62.5,58600.0,43.4386,43.4595,43.4108,43.4247,58600.0
2012-11-08 12:00:00,62.5,62.52,62.46,62.49,28400.0,43.4247,43.4386,43.3969,43.4178,28400.0
2012-11-08 12:05:00,62.49,62.5,62.44,62.48,30700.0,43.4178,43.4247,43.383,43.4108,30700.0
2012-11-08 12:10:00,62.49,62.49,62.39,62.42,48700.0,43.4178,43.4178,43.3483,43.3692,48700.0
2012-11-08 12:15:00,62.43,62.44,62.36,62.37,70200.0,43.3761,43.383,43.3275,43.3344,70200.0
2012-11-08 12:20:00,62.37,62.41,62.36,62.38,32000.0,43.3344,43.3622,43.3275,43.3414,32000.0
2012-11-08 12:25:00,62.37,62.38,62.35,62.37,19400.0,43.3344,43.3414,43.3205,43.3344,19400.0
2012-11-08 12:30:00,62.37,62.38,62.33,62.38,47900.0,43.3344,43.3414,43.3066,43.3414,47900.0
2012-11-08 12:35:00,62.38,62.38,62.27,62.32,30600.0,43.3414,43.3414,43.2649,43.2997,30600.0
2012-11-08 12:40:00,62.33,62.34,62.29,62.29,18400.0,43.3066,43.3136,43.2788,43.2788,18400.0
2012-11-08 12:45:00,62.28,62.3,62.23,62.28,55100.0,43.2719,43.2858,43.2371,43.2719,55100.0
2012-11-08 12:50:00,62.28,62.28,62.22,62.25,39500.0,43.2719,43.2719,43.2302,43.251,39500.0
2012-11-08 12:55:00,62.25,62.35,62.24,62.35,29900.0,43.251,43.3205,43.2441,43.3205,29900.0
2012-11-08 13:00:00,62.35,62.39,62.34,62.35,28600.0,43.3205,43.3483,43.3136,43.3205,28600.0
2012-11-08 13:05:00,62.35,62.36,62.31,62.36,32600.0,43.3205,43.3275,43.2927,43.3275,32600.0
2012-11-08 13:10:00,62.36,62.36,62.22,62.24,33900.0,43.3275,43.3275,43.2302,43.2441,33900.0
2012-11-08 13:15:00,62.25,62.27,62.15,62.15,99600.0,43.251,43.2649,43.1816,43.1816,99600.0
2012-11-08 13:20:00,62.14,62.19,62.09,62.1,28900.0,43.1746,43.2093,43.1399,43.1468,28900.0
2012-11-08 13:25:00,62.1,62.21,62.06,62.18,90900.0,43.1468,43.2232,43.119,43.2024,90900.0
2012-11-08 13:30:00,62.19,62.2,62.09,62.13,48100.0,43.2093,43.2163,43.1399,43.1677,48100.0
2012-11-08 13:35:00,62.13,62.17,62.11,62.11,29900.0,43.1677,43.1955,43.1538,43.1538,29900.0
2012-11-08 13:40:00,62.11,62.17,62.09,62.16,80700.0,43.1538,43.1955,43.1399,43.1885,80700.0
2012-11-08 13:45:00,62.16,62.26,62.15,62.26,22600.0,43.1885,43.258,43.1816,43.258,22600.0
2012-11-08 13:50:00,62.26,62.33,62.26,62.32,28300.0,43.258,43.3066,43.258,43.2997,28300.0
2012-11-08 13:55:00,62.32,62.33,62.29,62.31,28700.0,43.2997,43.3066,43.2788,43.2927,28700.0
2012-11-08 14:00:00,62.31,62.32,62.28,62.3,28600.0,43.2927,43.2997,43.2719,43.2858,28600.0
2012-11-08 14:05:00,62.3,62.3,62.24,62.25,25200.0,43.2858,43.2858,43.2441,43.251,25200.0
2012-11-08 14:10:00,62.24,62.29,62.23,62.29,28200.0,43.2441,43.2788,43.2371,43.2788,28200.0
2012-11-08 14:15:00,62.29,62.29,62.23,62.23,35900.0,43.2788,43.2788,43.2371,43.2371,35900.0
2012-11-08 14:20:00,62.23,62.26,62.2,62.26,26300.0,43.2371,43.258,43.2163,43.258,26300.0
2012-11-08 14:25:00,62.25,62.27,62.23,62.23,24300.0,43.251,43.2649,43.2371,43.2371,24300.0
2012-11-08 14:30:00,62.23,62.24,62.12,62.12,71600.0,43.2371,43.2441,43.1607,43.1607,71600.0
2012-11-08 14:35:00,62.12,62.15,62.07,62.07,30300.0,43.1607,43.1816,43.126,43.126,30300.0
2012-11-08 14:40:00,62.08,62.14,62.01,62.07,73700.0,43.1329,43.1746,43.0843,43.126,73700.0
2012-11-08 14:45:00,62.06,62.13,62.03,62.13,28400.0,43.119,43.1677,43.0982,43.1677,28400.0
2012-11-08 14:50:00,62.12,62.16,62.09,62.11,21900.0,43.1607,43.1885,43.1399,43.1538,21900.0
2012-11-08 14:55:00,62.12,62.21,62.1,62.14,32100.0,43.1607,43.2232,43.1468,43.1746,32100.0
2012-11-08 15:00:00,62.13,62.14,62.08,62.11,29500.0,43.1677,43.1746,43.1329,43.1538,29500.0
2012-11-08 15:05:00,62.12,62.16,62.08,62.11,29700.0,43.1607,43.1885,43.1329,43.1538,29700.0
2012-11-08 15:10:00,62.11,62.14,61.99,62.03,109500.0,43.1538,43.1746,43.0704,43.0982,109500.0
2012-11-08 15:15:00,62.02,62.03,61.98,61.99,52300.0,43.0912,43.0982,43.0634,43.0704,52300.0
2012-11-08 15:20:00,62.0,62.01,61.96,61.99,48400.0,43.0773,43.0843,43.0495,43.0704,48400.0
2012-11-08 15:25:00,61.99,62.0,61.92,61.98,57400.0,43.0704,43.0773,43.0218,43.0634,57400.0
2012-11-08 15:30:00,61.98,62.01,61.92,61.99,61900.0,43.0634,43.0843,43.0218,43.0704,61900.0
2012-11-08 15:35:00,61.99,62.06,61.99,62.03,59200.0,43.0704,43.119,43.0704,43.0982,59200.0
2012-11-08 15:40:00,62.04,62.06,61.99,61.99,75000.0,43.1051,43.119,43.0704,43.0704,75000.0
2012-11-08 15:45:00,62.0,62.0,61.9,61.93,114900.0,43.0773,43.0773,43.0079,43.0287,114900.0
2012-11-08 15:50:00,61.94,62.0,61.92,62.0,139400.0,43.0356,43.0773,43.0218,43.0773,139400.0
2012-11-08 15:55:00,61.99,62.0,61.82,61.82,217600.0,43.0704,43.0773,42.9523,42.9523,217600.0
2012-11-09 09:30:00,61.69,61.95,61.66,61.82,93100.0,42.8619,43.0426,42.8411,42.9523,93100.0
2012-11-09 09:35:00,61.79,61.81,61.51,61.57,116900.0,42.9314,42.9453,42.7369,42.7786,116900.0
2012-11-09 09:40:00,61.56,61.87,61.53,61.84,98700.0,42.7716,42.987,42.7508,42.9662,98700.0
2012-11-09 09:45:00,61.83,61.85,61.75,61.77,42800.0,42.9592,42.9731,42.9036,42.9175,42800.0
2012-11-09 09:50:00,61.78,61.78,61.71,61.75,36300.0,42.9245,42.9245,42.8758,42.9036,36300.0
2012-11-09 09:55:00,61.75,61.77,61.64,61.72,88900.0,42.9036,42.9175,42.8272,42.8828,88900.0
2012-11-09 10:00:00,61.72,61.84,61.65,61.8,66800.0,42.8828,42.9662,42.8342,42.9384,66800.0
2012-11-09 10:05:00,61.81,61.93,61.79,61.93,30000.0,42.9453,43.0287,42.9314,43.0287,30000.0
2012-11-09 10:10:00,61.91,61.98,61.89,61.97,40600.0,43.0148,43.0634,43.0009,43.0565,40600.0
2012-11-09 10:15:00,61.98,61.98,61.77,61.78,46200.0,43.0634,43.0634,42.9175,42.9245,46200.0
2012-11-09 10:20:00,61.78,61.94,61.76,61.94,46000.0,42.9245,43.0356,42.9106,43.0356,46000.0
2012-11-09 10:25:00,61.94,61.96,61.83,61.84,46100.0,43.0356,43.0495,42.9592,42.9662,46100.0
2012-11-09 10:30:00,61.82,61.88,61.8,61.88,47700.0,42.9523,42.994,42.9384,42.994,47700.0
2012-11-09 10:35:00,61.87,61.95,61.84,61.86,63900.0,42.987,43.0426,42.9662,42.9801,63900.0
2012-11-09 10:40:00,61.86,61.98,61.86,61.97,46500.0,42.9801,43.0634,42.9801,43.0565,46500.0
2012-11-09 10:45:00,61.97,62.06,61.97,61.97,58200.0,43.0565,43.119,43.0565,43.0565,58200.0
2012-11-09 10:50:00,61.96,61.97,61.9,61.95,33600.0,43.0495,43.0565,43.0079,43.0426,33600.0
2012-11-09 10:55:00,61.95,62.0,61.92,61.93,41900.0,43.0426,43.0773,43.0218,43.0287,41900.0
2012-11-09 11:00:00,61.92,62.01,61.89,62.0,33400.0,43.0218,43.0843,43.0009,43.0773,33400.0
2012-11-09 11:05:00,61.99,62.01,61.94,61.94,32300.0,43.0704,43.0843,43.0356,43.0356,32300.0
2012-11-09 11:10:00,61.94,62.04,61.93,61.95,49600.0,43.0356,43.1051,43.0287,43.0426,49600.0
2012-11-09 11:15:00,61.95,62.07,61.95,62.07,35600.0,43.0426,43.126,43.0426,43.126,35600.0
2012-11-09 11:20:00,62.06,62.07,61.91,61.94,42800.0,43.119,43.126,43.0148,43.0356,42800.0
2012-11-09 11:25:00,61.94,62.02,61.94,62.01,22500.0,43.0356,43.0912,43.0356,43.0843,22500.0
2012-11-09 11:30:00,62.0,62.07,61.99,62.03,25700.0,43.0773,43.126,43.0704,43.0982,25700.0
2012-11-09 11:35:00,62.03,62.14,61.94,62.12,46100.0,43.0982,43.1746,43.0356,43.1607,46100.0
2012-11-09 11:40:00,62.12,62.13,62.07,62.09,39000.0,43.1607,43.1677,43.126,43.1399,39000.0
2012-11-09 11:45:00,62.09,62.22,62.09,62.21,24100.0,43.1399,43.2302,43.1399,43.2232,24100.0
2012-11-09 11:50:00,62.2,62.2,62.13,62.15,21200.0,43.2163,43.2163,43.1677,43.1816,21200.0
2012-11-09 11:55:00,62.15,62.22,62.13,62.22,25600.0,43.1816,43.2302,43.1677,43.2302,25600.0
2012-11-09 12:00:00,62.22,62.25,62.2,62.21,75700.0,43.2302,43.251,43.2163,43.2232,75700.0
2012-11-09 12:05:00,62.22,62.24,62.21,62.24,35200.0,43.2302,43.2441,43.2232,43.2441,35200.0
2012-11-09 12:10:00,62.24,62.27,62.22,62.23,57500.0,43.2441,43.2649,43.2302,43.2371,57500.0
2012-11-09 12:15:00,62.22,62.26,62.22,62.25,57700.0,43.2302,43.258,43.2302,43.251,57700.0
2012-11-09 12:20:00,62.26,62.26,62.22,62.25,77400.0,43.258,43.258,43.2302,43.251,77400.0
2012-11-09 12:25:00,62.25,62.29,62.25,62.29,17000.0,43.251,43.2788,43.251,43.2788,17000.0
2012-11-09 12:30:00,62.29,62.33,62.29,62.33,28400.0,43.2788,43.3066,43.2788,43.3066,28400.0
2012-11-09 12:35:00,62.33,62.4,62.33,62.33,25200.0,43.3066,43.3553,43.3066,43.3066,25200.0
2012-11-09 12:40:00,62.32,62.33,62.3,62.32,18700.0,43.2997,43.3066,43.2858,43.2997,18700.0
2012-11-09 12:45:00,62.31,62.37,62.3,62.37,13700.0,43.2927,43.3344,43.2858,43.3344,13700.0
2012-11-09 12:50:00,62.37,62.42,62.37,62.38,10300.0,43.3344,43.3692,43.3344,43.3414,10300.0
2012-11-09 12:55:00,62.37,62.38,62.3,62.34,23500.0,43.3344,43.3414,43.2858,43.3136,23500.0
2012-11-09 13:00:00,62.33,62.4,62.32,62.37,27500.0,43.3066,43.3553,43.2997,43.3344,27500.0
2012-11-09 13:05:00,62.38,62.4,62.36,62.39,129800.0,43.3414,43.3553,43.3275,43.3483,129800.0
2012-11-09 13:10:00,62.38,62.39,62.32,62.35,80600.0,43.3414,43.3483,43.2997,43.3205,80600.0
2012-11-09 13:15:00,62.35,62.43,62.34,62.39,26200.0,43.3205,43.3761,43.3136,43.3483,26200.0
2012-11-09 13:20:00,62.39,62.39,62.24,62.24,27000.0,43.3483,43.3483,43.2441,43.2441,27000.0
2012-11-09 13:25:00,62.24,62.25,62.07,62.07,45300.0,43.2441,43.251,43.126,43.126,45300.0
2012-11-09 13:30:00,62.07,62.11,61.98,62.03,42200.0,43.126,43.1538,43.0634,43.0982,42200.0
2012-11-09 13:35:00,62.03,62.06,61.96,61.99,23800.0,43.0982,43.119,43.0495,43.0704,23800.0
2012-11-09 13:40:00,62.0,62.08,61.91,61.95,67800.0,43.0773,43.1329,43.0148,43.0426,67800.0
2012-11-09 13:45:00,61.95,62.03,61.94,61.96,24900.0,43.0426,43.0982,43.0356,43.0495,24900.0
2012-11-09 13:50:00,61.98,62.09,61.98,62.03,33400.0,43.0634,43.1399,43.0634,43.0982,33400.0
2012-11-09 13:55:00,62.03,62.11,62.03,62.09,40100.0,43.0982,43.1538,43.0982,43.1399,40100.0
2012-11-09 14:00:00,62.09,62.1,62.02,62.07,32500.0,43.1399,43.1468,43.0912,43.126,32500.0
2012-11-09 14:05:00,62.06,62.1,62.04,62.06,27800.0,43.119,43.1468,43.1051,43.119,27800.0
2012-11-09 14:10:00,62.05,62.1,62.05,62.09,30100.0,43.1121,43.1468,43.1121,43.1399,30100.0
2012-11-09 14:15:00,62.08,62.19,62.08,62.16,30500.0,43.1329,43.2093,43.1329,43.1885,30500.0
2012-11-09 14:20:00,62.15,62.22,62.15,62.19,31000.0,43.1816,43.2302,43.1816,43.2093,31000.0
2012-11-09 14:25:00,62.19,62.23,62.17,62.22,32700.0,43.2093,43.2371,43.1955,43.2302,32700.0
2012-11-09 14:30:00,62.23,62.34,62.19,62.3,63900.0,43.2371,43.3136,43.2093,43.2858,63900.0
2012-11-09 14:35:00,62.31,62.34,62.26,62.26,31000.0,43.2927,43.3136,43.258,43.258,31000.0
2012-11-09 14:40:00,62.27,62.27,62.21,62.21,22200.0,43.2649,43.2649,43.2232,43.2232,22200.0
2012-11-09 14:45:00,62.21,62.21,62.14,62.15,25500.0,43.2232,43.2232,43.1746,43.1816,25500.0
2012-11-09 14:50:00,62.15,62.19,62.07,62.1,25800.0,43.1816,43.2093,43.126,43.1468,25800.0
2012-11-09 14:55:00,62.1,62.16,62.08,62.15,31700.0,43.1468,43.1885,43.1329,43.1816,31700.0
2012-11-09 15:00:00,62.15,62.16,62.09,62.11,38400.0,43.1816,43.1885,43.1399,43.1538,38400.0
2012-11-09 15:05:00,62.11,62.11,62.02,62.11,26500.0,43.1538,43.1538,43.0912,43.1538,26500.0
2012-11-09 15:10:00,62.11,62.17,62.08,62.14,27800.0,43.1538,43.1955,43.1329,43.1746,27800.0
2012-11-09 15:15:00,62.14,62.15,62.05,62.06,32500.0,43.1746,43.1816,43.1121,43.119,32500.0
2012-11-09 15:20:00,62.06,62.12,62.05,62.08,31700.0,43.119,43.1607,43.1121,43.1329,31700.0
2012-11-09 15:25:00,62.09,62.14,62.04,62.14,30000.0,43.1399,43.1746,43.1051,43.1746,30000.0
2012-11-09 15:30:00,62.14,62.15,62.0,62.01,39100.0,43.1746,43.1816,43.0773,43.0843,39100.0
2012-11-09 15:35:00,62.02,62.04,61.96,62.01,45800.0,43.0912,43.1051,43.0495,43.0843,45800.0
2012-11-09 15:40:00,62.01,62.13,62.01,62.12,52100.0,43.0843,43.1677,43.0843,43.1607,52100.0
2012-11-09 15:45:00,62.13,62.21,62.12,62.17,81300.0,43.1677,43.2232,43.1607,43.1955,81300.0
2012-11-09 15:50:00,62.17,62.17,62.02,62.06,100400.0,43.1955,43.1955,43.0912,43.119,100400.0
2012-11-09 15:55:00,62.07,62.08,61.95,62.01,196300.0,43.126,43.1329,43.0426,43.0843,196300.0
2012-11-12 09:30:00,62.05,62.05,61.76,61.8,68200.0,43.1121,43.1121,42.9106,42.9384,68200.0
2012-11-12 09:35:00,61.79,61.93,61.61,61.78,90300.0,42.9314,43.0287,42.8064,42.9245,90300.0
2012-11-12 09:40:00,61.77,61.99,61.75,61.87,15500.0,42.9175,43.0704,42.9036,42.987,15500.0
2012-11-12 09:45:00,61.89,61.94,61.77,61.77,30300.0,43.0009,43.0356,42.9175,42.9175,30300.0
2012-11-12 09:50:00,61.77,61.85,61.73,61.77,36500.0,42.9175,42.9731,42.8897,42.9175,36500.0
2012-11-12 09:55:00,61.78,61.85,61.76,61.78,23800.0,42.9245,42.9731,42.9106,42.9245,23800.0
2012-11-12 10:00:00,61.78,61.79,61.72,61.78,24800.0,42.9245,42.9314,42.8828,42.9245,24800.0
2012-11-12 10:05:00,61.78,61.8,61.75,61.77,13600.0,42.9245,42.9384,42.9036,42.9175,13600.0
2012-11-12 10:10:00,61.78,61.78,61.65,61.72,35400.0,42.9245,42.9245,42.8342,42.8828,35400.0
2012-11-12 10:15:00,61.72,61.8,61.71,61.8,19400.0,42.8828,42.9384,42.8758,42.9384,19400.0
2012-11-12 10:20:00,61.81,61.83,61.76,61.79,22200.0,42.9453,42.9592,42.9106,42.9314,22200.0
2012-11-12 10:25:00,61.8,61.86,61.76,61.84,14200.0,42.9384,42.9801,42.9106,42.9662,14200.0
2012-11-12 10:30:00,61.84,61.84,61.78,61.8,31200.0,42.9662,42.9662,42.9245,42.9384,31200.0
2012-11-12 10:35:00,61.8,61.89,61.8,61.85,37000.0,42.9384,43.0009,42.9384,42.9731,37000.0
2012-11-12 10:40:00,61.86,61.94,61.84,61.87,16600.0,42.9801,43.0356,42.9662,42.987,16600.0
2012-11-12 10:45:00,61.87,61.91,61.8,61.89,72600.0,42.987,43.0148,42.9384,43.0009,72600.0
2012-11-12 10:50:00,61.89,61.89,61.81,61.87,52900.0,43.0009,43.0009,42.9453,42.987,52900.0
2012-11-12 10:55:00,61.86,61.93,61.83,61.86,42900.0,42.9801,43.0287,42.9592,42.9801,42900.0
2012-11-12 11:00:00,61.86,61.87,61.83,61.83,27600.0,42.9801,42.987,42.9592,42.9592,27600.0
2012-11-12 11:05:00,61.83,61.85,61.77,61.8,26800.0,42.9592,42.9731,42.9175,42.9384,26800.0
2012-11-12 11:10:00,61.8,61.8,61.75,61.77,12400.0,42.9384,42.9384,42.9036,42.9175,12400.0
2012-11-12 11:15:00,61.77,61.77,61.72,61.77,27400.0,42.9175,42.9175,42.8828,42.9175,27400.0
2012-11-12 11:20:00,61.76,61.82,61.76,61.8,8100.0,42.9106,42.9523,42.9106,42.9384,8100.0
2012-11-12 11:25:00,61.81,61.92,61.8,61.9,30200.0,42.9453,43.0218,42.9384,43.0079,30200.0
2012-11-12 11:30:00,61.9,61.95,61.89,61.94,31900.0,43.0079,43.0426,43.0009,43.0356,31900.0
2012-11-12 11:35:00,61.95,61.96,61.93,61.93,15300.0,43.0426,43.0495,43.0287,43.0287,15300.0
2012-11-12 11:40:00,61.93,61.95,61.92,61.94,14700.0,43.0287,43.0426,43.0218,43.0356,14700.0
2012-11-12 11:45:00,61.93,61.96,61.92,61.93,53000.0,43.0287,43.0495,43.0218,43.0287,53000.0
2012-11-12 11:50:00,61.93,61.95,61.91,61.91,19100.0,43.0287,43.0426,43.0148,43.0148,19100.0
2012-11-12 11:55:00,61.92,61.95,61.92,61.94,12900.0,43.0218,43.0426,43.0218,43.0356,12900.0
2012-11-12 12:00:00,61.94,61.96,61.91,61.93,17000.0,43.0356,43.0495,43.0148,43.0287,17000.0
2012-11-12 12:05:00,61.93,61.97,61.92,61.97,22800.0,43.0287,43.0565,43.0218,43.0565,22800.0
2012-11-12 12:10:00,61.97,62.0,61.95,61.98,11200.0,43.0565,43.0773,43.0426,43.0634,11200.0
2012-11-12 12:15:00,61.99,61.99,61.95,61.98,11900.0,43.0704,43.0704,43.0426,43.0634,11900.0
2012-11-12 12:20:00,61.99,62.03,61.98,62.02,32600.0,43.0704,43.0982,43.0634,43.0912,32600.0
2012-11-12 12:25:00,62.02,62.09,62.02,62.09,12700.0,43.0912,43.1399,43.0912,43.1399,12700.0
2012-11-12 12:30:00,62.09,62.14,62.08,62.13,18200.0,43.1399,43.1746,43.1329,43.1677,18200.0
2012-11-12 12:35:00,62.14,62.16,62.13,62.13,15100.0,43.1746,43.1885,43.1677,43.1677,15100.0
2012-11-12 12:40:00,62.15,62.2,62.14,62.15,16200.0,43.1816,43.2163,43.1746,43.1816,16200.0
2012-11-12 12:45:00,62.16,62.16,62.12,62.12,10900.0,43.1885,43.1885,43.1607,43.1607,10900.0
2012-11-12 12:50:00,62.12,62.14,62.06,62.06,15700.0,43.1607,43.1746,43.119,43.119,15700.0
2012-11-12 12:55:00,62.06,62.12,62.04,62.11,16400.0,43.119,43.1607,43.1051,43.1538,16400.0
2012-11-12 13:00:00,62.12,62.2,62.12,62.2,26000.0,43.1607,43.2163,43.1607,43.2163,26000.0
2012-11-12 13:05:00,62.21,62.26,62.18,62.26,31300.0,43.2232,43.258,43.2024,43.258,31300.0
2012-11-12 13:10:00,62.25,62.28,62.25,62.26,16100.0,43.251,43.2719,43.251,43.258,16100.0
2012-11-12 13:15:00,62.26,62.3,62.26,62.28,11700.0,43.258,43.2858,43.258,43.2719,11700.0
2012-11-12 13:20:00,62.27,62.29,62.23,62.27,15700.0,43.2649,43.2788,43.2371,43.2649,15700.0
2012-11-12 13:25:00,62.26,62.27,62.23,62.23,14900.0,43.258,43.2649,43.2371,43.2371,14900.0
2012-11-12 13:30:00,62.24,62.25,62.16,62.16,15300.0,43.2441,43.251,43.1885,43.1885,15300.0
2012-11-12 13:35:00,62.15,62.18,62.15,62.18,16600.0,43.1816,43.2024,43.1816,43.2024,16600.0
2012-11-12 13:40:00,62.18,62.2,62.15,62.16,18400.0,43.2024,43.2163,43.1816,43.1885,18400.0
2012-11-12 13:45:00,62.16,62.19,62.12,62.15,46100.0,43.1885,43.2093,43.1607,43.1816,46100.0
2012-11-12 13:50:00,62.15,62.18,62.14,62.14,9500.0,43.1816,43.2024,43.1746,43.1746,9500.0
2012-11-12 13:55:00,62.13,62.2,62.12,62.18,21700.0,43.1677,43.2163,43.1607,43.2024,21700.0
2012-11-12 14:00:00,62.18,62.19,62.09,62.09,16300.0,43.2024,43.2093,43.1399,43.1399,16300.0
2012-11-12 14:05:00,62.09,62.12,62.06,62.12,16800.0,43.1399,43.1607,43.119,43.1607,16800.0
2012-11-12 14:10:00,62.12,62.18,62.1,62.17,21800.0,43.1607,43.2024,43.1468,43.1955,21800.0
2012-11-12 14:15:00,62.16,62.22,62.16,62.2,17100.0,43.1885,43.2302,43.1885,43.2163,17100.0
2012-11-12 14:20:00,62.2,62.25,62.2,62.23,16300.0,43.2163,43.251,43.2163,43.2371,16300.0
2012-11-12 14:25:00,62.22,62.22,62.15,62.17,16900.0,43.2302,43.2302,43.1816,43.1955,16900.0
2012-11-12 14:30:00,62.16,62.16,62.11,62.11,20900.0,43.1885,43.1885,43.1538,43.1538,20900.0
2012-11-12 14:35:00,62.11,62.12,62.06,62.07,28000.0,43.1538,43.1607,43.119,43.126,28000.0
2012-11-12 14:40:00,62.07,62.1,62.04,62.04,29800.0,43.126,43.1468,43.1051,43.1051,29800.0
2012-11-12 14:45:00,62.04,62.05,62.02,62.04,15200.0,43.1051,43.1121,43.0912,43.1051,15200.0
2012-11-12 14:50:00,62.04,62.05,62.01,62.04,15300.0,43.1051,43.1121,43.0843,43.1051,15300.0
2012-11-12 14:55:00,62.03,62.06,62.02,62.02,29900.0,43.0982,43.119,43.0912,43.0912,29900.0
2012-11-12 15:00:00,62.02,62.1,62.0,62.1,29900.0,43.0912,43.1468,43.0773,43.1468,29900.0
2012-11-12 15:05:00,62.09,62.12,62.07,62.08,33500.0,43.1399,43.1607,43.126,43.1329,33500.0
2012-11-12 15:10:00,62.08,62.11,62.03,62.03,29800.0,43.1329,43.1538,43.0982,43.0982,29800.0
2012-11-12 15:15:00,62.02,62.08,62.02,62.07,35200.0,43.0912,43.1329,43.0912,43.126,35200.0
2012-11-12 15:20:00,62.07,62.1,62.04,62.1,23300.0,43.126,43.1468,43.1051,43.1468,23300.0
2012-11-12 15:25:00,62.1,62.11,62.04,62.05,32600.0,43.1468,43.1538,43.1051,43.1121,32600.0
2012-11-12 15:30:00,62.05,62.09,62.02,62.09,45000.0,43.1121,43.1399,43.0912,43.1399,45000.0
2012-11-12 15:35:00,62.09,62.09,62.02,62.07,35400.0,43.1399,43.1399,43.0912,43.126,35400.0
2012-11-12 15:40:00,62.08,62.13,62.08,62.13,36700.0,43.1329,43.1677,43.1329,43.1677,36700.0
2012-11-12 15:45:00,62.13,62.16,62.05,62.05,61900.0,43.1677,43.1885,43.1121,43.1121,61900.0
2012-11-12 15:50:00,62.05,62.07,62.04,62.06,62800.0,43.1121,43.126,43.1051,43.119,62800.0
2012-11-12 15:55:00,62.05,62.07,61.97,61.97,96100.0,43.1121,43.126,43.0565,43.0565,96100.0
2012-11-13 09:30:00,61.68,61.98,61.65,61.85,57000.0,42.855,43.0634,42.8342,42.9731,57000.0
2012-11-13 09:35:00,61.85,61.97,61.76,61.81,44200.0,42.9731,43.0565,42.9106,42.9453,44200.0
2012-11-13 09:40:00,61.83,61.94,61.78,61.86,44000.0,42.9592,43.0356,42.9245,42.9801,44000.0
2012-11-13 09:45:00,61.9,62.1,61.9,62.08,62300.0,43.0079,43.1468,43.0079,43.1329,62300.0
2012-11-13 09:50:00,62.07,62.07,61.9,61.96,66900.0,43.126,43.126,43.0079,43.0495,66900.0
2012-11-13 09:55:00,61.97,62.22,61.97,62.16,90300.0,43.0565,43.2302,43.0565,43.1885,90300.0
2012-11-13 10:00:00,62.16,62.32,62.14,62.29,87700.0,43.1885,43.2997,43.1746,43.2788,87700.0
2012-11-13 10:05:00,62.29,62.41,62.23,62.39,64500.0,43.2788,43.3622,43.2371,43.3483,64500.0
2012-11-13 10:10:00,62.4,62.52,62.38,62.49,40800.0,43.3553,43.4386,43.3414,43.4178,40800.0
2012-11-13 10:15:00,62.5,62.53,62.38,62.39,45600.0,43.4247,43.4456,43.3414,43.3483,45600.0
2012-11-13 10:20:00,62.39,62.52,62.35,62.4,64200.0,43.3483,43.4386,43.3205,43.3553,64200.0
2012-11-13 10:25:00,62.4,62.47,62.4,62.47,22300.0,43.3553,43.4039,43.3553,43.4039,22300.0
2012-11-13 10:30:00,62.47,62.5,62.36,62.48,76000.0,43.4039,43.4247,43.3275,43.4108,76000.0
2012-11-13 10:35:00,62.47,62.66,62.47,62.56,86800.0,43.4039,43.5359,43.4039,43.4664,86800.0
2012-11-13 10:40:00,62.57,62.82,62.49,62.51,103800.0,43.4734,43.6471,43.4178,43.4317,103800.0
2012-11-13 10:45:00,62.5,62.66,62.5,62.64,49700.0,43.4247,43.5359,43.4247,43.522,49700.0
2012-11-13 10:50:00,62.65,62.8,62.62,62.8,29800.0,43.529,43.6332,43.5081,43.6332,29800.0
2012-11-13 10:55:00,62.8,62.91,62.77,62.88,55500.0,43.6332,43.7096,43.6123,43.6888,55500.0
2012-11-13 11:00:00,62.9,62.92,62.84,62.89,38500.0,43.7027,43.7165,43.661,43.6957,38500.0
2012-11-13 11:05:00,62.88,62.91,62.84,62.84,22100.0,43.6888,43.7096,43.661,43.661,22100.0
2012-11-13 11:10:00,62.84,62.85,62.78,62.8,32100.0,43.661,43.6679,43.6193,43.6332,32100.0
2012-11-13 11:15:00,62.79,62.81,62.74,62.8,30100.0,43.6262,43.6401,43.5915,43.6332,30100.0
2012-11-13 11:20:00,62.81,62.9,62.75,62.75,55000.0,43.6401,43.7027,43.5984,43.5984,55000.0
2012-11-13 11:25:00,62.76,62.81,62.74,62.74,20900.0,43.6054,43.6401,43.5915,43.5915,20900.0
2012-11-13 11:30:00,62.74,62.76,62.67,62.68,30600.0,43.5915,43.6054,43.5428,43.5498,30600.0
2012-11-13 11:35:00,62.67,62.74,62.64,62.73,24800.0,43.5428,43.5915,43.522,43.5845,24800.0
2012-11-13 11:40:00,62.72,62.78,62.66,62.76,29600.0,43.5776,43.6193,43.5359,43.6054,29600.0
2012-11-13 11:45:00,62.75,62.85,62.67,62.67,45900.0,43.5984,43.6679,43.5428,43.5428,45900.0
2012-11-13 11:50:00,62.67,62.69,62.61,62.69,31800.0,43.5428,43.5567,43.5012,43.5567,31800.0
2012-11-13 11:55:00,62.7,62.73,62.68,62.69,10200.0,43.5637,43.5845,43.5498,43.5567,10200.0
2012-11-13 12:00:00,62.69,62.72,62.68,62.72,14200.0,43.5567,43.5776,43.5498,43.5776,14200.0
2012-11-13 12:05:00,62.73,62.76,62.71,62.72,27400.0,43.5845,43.6054,43.5706,43.5776,27400.0
2012-11-13 12:10:00,62.71,62.75,62.7,62.75,21600.0,43.5706,43.5984,43.5637,43.5984,21600.0
2012-11-13 12:15:00,62.75,62.76,62.73,62.75,35600.0,43.5984,43.6054,43.5845,43.5984,35600.0
2012-11-13 12:20:00,62.75,62.77,62.74,62.75,33400.0,43.5984,43.6123,43.5915,43.5984,33400.0
2012-11-13 12:25:00,62.75,62.8,62.73,62.79,52400.0,43.5984,43.6332,43.5845,43.6262,52400.0
2012-11-13 12:30:00,62.79,62.79,62.71,62.74,53500.0,43.6262,43.6262,43.5706,43.5915,53500.0
2012-11-13 12:35:00,62.75,62.76,62.7,62.72,42300.0,43.5984,43.6054,43.5637,43.5776,42300.0
2012-11-13 12:40:00,62.73,62.76,62.72,62.72,14000.0,43.5845,43.6054,43.5776,43.5776,14000.0
2012-11-13 12:45:00,62.72,62.8,62.71,62.78,18900.0,43.5776,43.6332,43.5706,43.6193,18900.0
2012-11-13 12:50:00,62.78,62.9,62.76,62.85,31300.0,43.6193,43.7027,43.6054,43.6679,31300.0
2012-11-13 12:55:00,62.85,62.9,62.72,62.73,33100.0,43.6679,43.7027,43.5776,43.5845,33100.0
2012-11-13 13:00:00,62.72,62.72,62.63,62.64,20100.0,43.5776,43.5776,43.5151,43.522,20100.0
2012-11-13 13:05:00,62.64,62.74,62.64,62.72,12800.0,43.522,43.5915,43.522,43.5776,12800.0
2012-11-13 13:10:00,62.72,62.76,62.68,62.76,31400.0,43.5776,43.6054,43.5498,43.6054,31400.0
2012-11-13 13:15:00,62.75,62.8,62.74,62.75,21800.0,43.5984,43.6332,43.5915,43.5984,21800.0
2012-11-13 13:20:00,62.76,62.77,62.74,62.77,13500.0,43.6054,43.6123,43.5915,43.6123,13500.0
2012-11-13 13:25:00,62.77,62.77,62.71,62.73,16500.0,43.6123,43.6123,43.5706,43.5845,16500.0
2012-11-13 13:30:00,62.73,62.77,62.71,62.76,21900.0,43.5845,43.6123,43.5706,43.6054,21900.0
2012-11-13 13:35:00,62.74,62.75,62.69,62.69,18600.0,43.5915,43.5984,43.5567,43.5567,18600.0
2012-11-13 13:40:00,62.7,62.76,62.69,62.74,24000.0,43.5637,43.6054,43.5567,43.5915,24000.0
2012-11-13 13:45:00,62.74,62.78,62.71,62.72,30900.0,43.5915,43.6193,43.5706,43.5776,30900.0
2012-11-13 13:50:00,62.74,62.8,62.72,62.8,35100.0,43.5915,43.6332,43.5776,43.6332,35100.0
2012-11-13 13:55:00,62.8,62.84,62.77,62.84,24800.0,43.6332,43.661,43.6123,43.661,24800.0
2012-11-13 14:00:00,62.84,62.85,62.79,62.8,26300.0,43.661,43.6679,43.6262,43.6332,26300.0
2012-11-13 14:05:00,62.79,62.8,62.69,62.69,55100.0,43.6262,43.6332,43.5567,43.5567,55100.0
2012-11-13 14:10:00,62.69,62.71,62.64,62.64,22400.0,43.5567,43.5706,43.522,43.522,22400.0
2012-11-13 14:15:00,62.64,62.68,62.61,62.63,35200.0,43.522,43.5498,43.5012,43.5151,35200.0
2012-11-13 14:20:00,62.64,62.66,62.58,62.59,20600.0,43.522,43.5359,43.4803,43.4873,20600.0
2012-11-13 14:25:00,62.58,62.65,62.55,62.65,23300.0,43.4803,43.529,43.4595,43.529,23300.0
2012-11-13 14:30:00,62.65,62.65,62.57,62.64,27600.0,43.529,43.529,43.4734,43.522,27600.0
2012-11-13 14:35:00,62.65,62.65,62.52,62.54,37800.0,43.529,43.529,43.4386,43.4525,37800.0
2012-11-13 14:40:00,62.54,62.58,62.52,62.52,32900.0,43.4525,43.4803,43.4386,43.4386,32900.0
2012-11-13 14:45:00,62.52,62.58,62.49,62.55,37400.0,43.4386,43.4803,43.4178,43.4595,37400.0
2012-11-13 14:50:00,62.55,62.56,62.49,62.5,24600.0,43.4595,43.4664,43.4178,43.4247,24600.0
2012-11-13 14:55:00,62.5,62.55,62.48,62.48,32100.0,43.4247,43.4595,43.4108,43.4108,32100.0
2012-11-13 15:00:00,62.48,62.58,62.47,62.56,53200.0,43.4108,43.4803,43.4039,43.4664,53200.0
2012-11-13 15:05:00,62.56,62.59,62.45,62.46,29100.0,43.4664,43.4873,43.39,43.3969,29100.0
2012-11-13 15:10:00,62.46,62.48,62.45,62.45,62600.0,43.3969,43.4108,43.39,43.39,62600.0
2012-11-13 15:15:00,62.46,62.47,62.42,62.43,32600.0,43.3969,43.4039,43.3692,43.3761,32600.0
2012-11-13 15:20:00,62.44,62.46,62.32,62.35,46100.0,43.383,43.3969,43.2997,43.3205,46100.0
2012-11-13 15:25:00,62.34,62.35,62.3,62.3,55700.0,43.3136,43.3205,43.2858,43.2858,55700.0
2012-11-13 15:30:00,62.29,62.38,62.26,62.35,61300.0,43.2788,43.3414,43.258,43.3205,61300.0
2012-11-13 15:35:00,62.35,62.35,62.18,62.19,75300.0,43.3205,43.3205,43.2024,43.2093,75300.0
2012-11-13 15:40:00,62.19,62.26,62.19,62.22,138100.0,43.2093,43.258,43.2093,43.2302,138100.0
2012-11-13 15:45:00,62.22,62.3,62.22,62.23,54800.0,43.2302,43.2858,43.2302,43.2371,54800.0
2012-11-13 15:50:00,62.22,62.22,62.06,62.07,131100.0,43.2302,43.2302,43.119,43.126,131100.0
2012-11-13 15:55:00,62.08,62.08,62.02,62.05,223600.0,43.1329,43.1329,43.0912,43.1121,223600.0
2012-11-14 09:30:00,62.11,62.69,62.03,62.39,90000.0,43.1538,43.5567,43.0982,43.3483,90000.0
2012-11-14 09:35:00,62.38,62.66,62.36,62.6,39000.0,43.3414,43.5359,43.3275,43.4942,39000.0
2012-11-14 09:40:00,62.55,62.66,62.45,62.5,62700.0,43.4595,43.5359,43.39,43.4247,62700.0
2012-11-14 09:45:00,62.5,62.5,62.13,62.13,60400.0,43.4247,43.4247,43.1677,43.1677,60400.0
2012-11-14 09:50:00,62.16,62.16,62.03,62.04,100500.0,43.1885,43.1885,43.0982,43.1051,100500.0
2012-11-14 09:55:00,62.05,62.38,62.0,62.38,56600.0,43.1121,43.3414,43.0773,43.3414,56600.0
2012-11-14 10:00:00,62.38,62.47,62.27,62.46,38300.0,43.3414,43.4039,43.2649,43.3969,38300.0
2012-11-14 10:05:00,62.48,62.6,62.45,62.54,34000.0,43.4108,43.4942,43.39,43.4525,34000.0
2012-11-14 10:10:00,62.54,62.57,62.38,62.53,41600.0,43.4525,43.4734,43.3414,43.4456,41600.0
2012-11-14 10:15:00,62.53,62.55,62.42,62.51,32200.0,43.4456,43.4595,43.3692,43.4317,32200.0
2012-11-14 10:20:00,62.52,62.52,62.35,62.49,38300.0,43.4386,43.4386,43.3205,43.4178,38300.0
2012-11-14 10:25:00,62.49,62.5,62.39,62.44,43400.0,43.4178,43.4247,43.3483,43.383,43400.0
2012-11-14 10:30:00,62.43,62.43,61.95,61.97,107700.0,43.3761,43.3761,43.0426,43.0565,107700.0
2012-11-14 10:35:00,61.97,62.04,61.96,62.0,115800.0,43.0565,43.1051,43.0495,43.0773,115800.0
2012-11-14 10:40:00,62.0,62.0,61.88,61.9,77900.0,43.0773,43.0773,42.994,43.0079,77900.0
2012-11-14 10:45:00,61.89,61.9,61.78,61.87,85500.0,43.0009,43.0079,42.9245,42.987,85500.0
2012-11-14 10:50:00,61.88,61.99,61.84,61.95,63800.0,42.994,43.0704,42.9662,43.0426,63800.0
2012-11-14 10:55:00,61.98,62.04,61.88,62.01,49500.0,43.0634,43.1051,42.994,43.0843,49500.0
2012-11-14 11:00:00,62.0,62.0,61.86,61.92,49200.0,43.0773,43.0773,42.9801,43.0218,49200.0
2012-11-14 11:05:00,61.92,62.03,61.82,62.02,46500.0,43.0218,43.0982,42.9523,43.0912,46500.0
2012-11-14 11:10:00,62.03,62.09,62.0,62.0,47500.0,43.0982,43.1399,43.0773,43.0773,47500.0
2012-11-14 11:15:00,62.0,62.0,61.9,61.9,37100.0,43.0773,43.0773,43.0079,43.0079,37100.0
2012-11-14 11:20:00,61.9,61.9,61.73,61.78,50600.0,43.0079,43.0079,42.8897,42.9245,50600.0
2012-11-14 11:25:00,61.78,61.87,61.78,61.85,41900.0,42.9245,42.987,42.9245,42.9731,41900.0
2012-11-14 11:30:00,61.85,61.98,61.85,61.91,46700.0,42.9731,43.0634,42.9731,43.0148,46700.0
2012-11-14 11:35:00,61.91,61.92,61.65,61.65,191000.0,43.0148,43.0218,42.8342,42.8342,191000.0
2012-11-14 11:40:00,61.69,61.88,61.64,61.84,47700.0,42.8619,42.994,42.8272,42.9662,47700.0
2012-11-14 11:45:00,61.84,62.01,61.8,62.0,41200.0,42.9662,43.0843,42.9384,43.0773,41200.0
2012-11-14 11:50:00,62.0,62.0,61.89,61.96,28900.0,43.0773,43.0773,43.0009,43.0495,28900.0
2012-11-14 11:55:00,61.94,62.03,61.91,62.02,30200.0,43.0356,43.0982,43.0148,43.0912,30200.0
2012-11-14 12:00:00,62.06,62.12,62.01,62.12,22600.0,43.119,43.1607,43.0843,43.1607,22600.0
2012-11-14 12:05:00,62.12,62.25,62.12,62.19,39400.0,43.1607,43.251,43.1607,43.2093,39400.0
2012-11-14 12:10:00,62.19,62.23,62.11,62.18,25400.0,43.2093,43.2371,43.1538,43.2024,25400.0
2012-11-14 12:15:00,62.18,62.19,62.08,62.08,16000.0,43.2024,43.2093,43.1329,43.1329,16000.0
2012-11-14 12:20:00,62.08,62.14,62.02,62.12,36600.0,43.1329,43.1746,43.0912,43.1607,36600.0
2012-11-14 12:25:00,62.13,62.21,62.09,62.2,34100.0,43.1677,43.2232,43.1399,43.2163,34100.0
2012-11-14 12:30:00,62.21,62.26,62.11,62.11,51400.0,43.2232,43.258,43.1538,43.1538,51400.0
2012-11-14 12:35:00,62.14,62.14,61.97,62.02,39500.0,43.1746,43.1746,43.0565,43.0912,39500.0
2012-11-14 12:40:00,62.01,62.09,61.98,62.08,35100.0,43.0843,43.1399,43.0634,43.1329,35100.0
2012-11-14 12:45:00,62.09,62.1,61.99,62.07,45400.0,43.1399,43.1468,43.0704,43.126,45400.0
2012-11-14 12:50:00,62.07,62.17,61.99,62.15,56400.0,43.126,43.1955,43.0704,43.1816,56400.0
2012-11-14 12:55:00,62.14,62.17,62.06,62.17,32200.0,43.1746,43.1955,43.119,43.1955,32200.0
2012-11-14 13:00:00,62.16,62.29,62.13,62.22,28100.0,43.1885,43.2788,43.1677,43.2302,28100.0
2012-11-14 13:05:00,62.22,62.24,62.14,62.14,26800.0,43.2302,43.2441,43.1746,43.1746,26800.0
2012-11-14 13:10:00,62.15,62.23,62.1,62.1,27900.0,43.1816,43.2371,43.1468,43.1468,27900.0
2012-11-14 13:15:00,62.11,62.21,62.11,62.2,36000.0,43.1538,43.2232,43.1538,43.2163,36000.0
2012-11-14 13:20:00,62.21,62.28,62.2,62.28,20300.0,43.2232,43.2719,43.2163,43.2719,20300.0
2012-11-14 13:25:00,62.28,62.31,62.22,62.22,24200.0,43.2719,43.2927,43.2302,43.2302,24200.0
2012-11-14 13:30:00,62.22,62.25,62.13,62.2,47000.0,43.2302,43.251,43.1677,43.2163,47000.0
2012-11-14 13:35:00,62.2,62.29,62.18,62.21,28700.0,43.2163,43.2788,43.2024,43.2232,28700.0
2012-11-14 13:40:00,62.21,62.25,62.15,62.17,27100.0,43.2232,43.251,43.1816,43.1955,27100.0
2012-11-14 13:45:00,62.18,62.25,62.16,62.24,22100.0,43.2024,43.251,43.1885,43.2441,22100.0
2012-11-14 13:50:00,62.23,62.24,62.14,62.16,33200.0,43.2371,43.2441,43.1746,43.1885,33200.0
2012-11-14 13:55:00,62.18,62.3,62.17,62.3,51500.0,43.2024,43.2858,43.1955,43.2858,51500.0
2012-11-14 14:00:00,62.29,62.37,62.28,62.36,56400.0,43.2788,43.3344,43.2719,43.3275,56400.0
2012-11-14 14:05:00,62.37,62.38,62.25,62.28,47600.0,43.3344,43.3414,43.251,43.2719,47600.0
2012-11-14 14:10:00,62.29,62.29,62.08,62.09,45800.0,43.2788,43.2788,43.1329,43.1399,45800.0
2012-11-14 14:15:00,62.09,62.09,61.88,61.88,58500.0,43.1399,43.1399,42.994,42.994,58500.0
2012-11-14 14:20:00,61.87,62.01,61.83,61.98,78500.0,42.987,43.0843,42.9592,43.0634,78500.0
2012-11-14 14:25:00,61.97,62.1,61.97,62.04,46200.0,43.0565,43.1468,43.0565,43.1051,46200.0
2012-11-14 14:30:00,62.03,62.03,61.89,61.91,37300.0,43.0982,43.0982,43.0009,43.0148,37300.0
2012-11-14 14:35:00,61.9,61.96,61.83,61.96,131200.0,43.0079,43.0495,42.9592,43.0495,131200.0
2012-11-14 14:40:00,61.95,61.97,61.83,61.85,58400.0,43.0426,43.0565,42.9592,42.9731,58400.0
2012-11-14 14:45:00,61.85,61.88,61.79,61.81,54800.0,42.9731,42.994,42.9314,42.9453,54800.0
2012-11-14 14:50:00,61.82,61.84,61.76,61.77,54600.0,42.9523,42.9662,42.9106,42.9175,54600.0
2012-11-14 14:55:00,61.77,61.8,61.67,61.7,77300.0,42.9175,42.9384,42.8481,42.8689,77300.0
2012-11-14 15:00:00,61.69,61.74,61.65,61.65,71200.0,42.8619,42.8967,42.8342,42.8342,71200.0
2012-11-14 15:05:00,61.65,61.65,61.33,61.34,138000.0,42.8342,42.8342,42.6118,42.6188,138000.0
2012-11-14 15:10:00,61.35,61.44,61.33,61.42,109800.0,42.6257,42.6883,42.6118,42.6744,109800.0
2012-11-14 15:15:00,61.42,61.44,61.28,61.33,82700.0,42.6744,42.6883,42.5771,42.6118,82700.0
2012-11-14 15:20:00,61.33,61.43,61.32,61.4,87500.0,42.6118,42.6813,42.6049,42.6605,87500.0
2012-11-14 15:25:00,61.4,61.54,61.4,61.43,87000.0,42.6605,42.7577,42.6605,42.6813,87000.0
2012-11-14 15:30:00,61.44,61.48,61.4,61.47,108700.0,42.6883,42.716,42.6605,42.7091,108700.0
2012-11-14 15:35:00,61.47,61.6,61.42,61.48,151200.0,42.7091,42.7994,42.6744,42.716,151200.0
2012-11-14 15:40:00,61.5,61.5,61.23,61.3,150500.0,42.7299,42.7299,42.5423,42.591,150500.0
2012-11-14 15:45:00,61.3,61.34,61.15,61.23,168700.0,42.591,42.6188,42.4868,42.5423,168700.0
2012-11-14 15:50:00,61.23,61.27,61.02,61.09,229100.0,42.5423,42.5701,42.3964,42.4451,229100.0
2012-11-14 15:55:00,61.1,61.39,61.1,61.39,349500.0,42.452,42.6535,42.452,42.6535,349500.0
2012-11-15 09:30:00,62.23,62.54,61.35,61.67,355300.0,43.2371,43.4525,42.6257,42.8481,355300.0
2012-11-15 09:35:00,61.67,62.12,61.14,61.99,268500.0,42.8481,43.1607,42.4798,43.0704,268500.0
2012-11-15 09:40:00,61.99,62.2,61.82,62.15,168900.0,43.0704,43.2163,42.9523,43.1816,168900.0
2012-11-15 09:45:00,62.13,62.5,62.11,62.32,210400.0,43.1677,43.4247,43.1538,43.2997,210400.0
2012-11-15 09:50:00,62.32,62.32,61.8,61.97,141500.0,43.2997,43.2997,42.9384,43.0565,141500.0
2012-11-15 09:55:00,61.97,61.97,61.55,61.64,152000.0,43.0565,43.0565,42.7647,42.8272,152000.0
2012-11-15 10:00:00,61.6,62.0,61.51,61.87,150700.0,42.7994,43.0773,42.7369,42.987,150700.0
2012-11-15 10:05:00,61.88,62.07,61.82,62.03,82300.0,42.994,43.126,42.9523,43.0982,82300.0
2012-11-15 10:10:00,62.03,62.06,61.86,61.86,110400.0,43.0982,43.119,42.9801,42.9801,110400.0
2012-11-15 10:15:00,61.86,62.23,61.8,62.19,94200.0,42.9801,43.2371,42.9384,43.2093,94200.0
2012-11-15 10:20:00,62.2,62.2,61.86,61.9,75900.0,43.2163,43.2163,42.9801,43.0079,75900.0
2012-11-15 10:25:00,61.9,61.97,61.81,61.85,50700.0,43.0079,43.0565,42.9453,42.9731,50700.0
2012-11-15 10:30:00,61.84,61.95,61.82,61.94,77700.0,42.9662,43.0426,42.9523,43.0356,77700.0
2012-11-15 10:35:00,61.94,62.08,61.91,62.0,114000.0,43.0356,43.1329,43.0148,43.0773,114000.0
2012-11-15 10:40:00,62.0,62.14,61.99,62.0,123300.0,43.0773,43.1746,43.0704,43.0773,123300.0
2012-11-15 10:45:00,62.0,62.05,61.98,62.01,56400.0,43.0773,43.1121,43.0634,43.0843,56400.0
2012-11-15 10:50:00,62.01,62.12,62.01,62.12,62200.0,43.0843,43.1607,43.0843,43.1607,62200.0
2012-11-15 10:55:00,62.12,62.35,62.04,62.11,283900.0,43.1607,43.3205,43.1051,43.1538,283900.0
2012-11-15 11:00:00,62.13,62.5,62.01,62.28,262400.0,43.1677,43.4247,43.0843,43.2719,262400.0
2012-11-15 11:05:00,62.28,62.36,62.12,62.23,165600.0,43.2719,43.3275,43.1607,43.2371,165600.0
2012-11-15 11:10:00,62.26,62.98,62.26,62.81,352100.0,43.258,43.7582,43.258,43.6401,352100.0
2012-11-15 11:15:00,62.81,62.84,62.46,62.5,175800.0,43.6401,43.661,43.3969,43.4247,175800.0
2012-11-15 11:20:00,62.49,62.51,62.32,62.43,140400.0,43.4178,43.4317,43.2997,43.3761,140400.0
2012-11-15 11:25:00,62.42,62.44,62.23,62.24,97600.0,43.3692,43.383,43.2371,43.2441,97600.0
2012-11-15 11:30:00,62.23,62.48,62.22,62.39,79000.0,43.2371,43.4108,43.2302,43.3483,79000.0
2012-11-15 11:35:00,62.39,62.5,62.37,62.48,56300.0,43.3483,43.4247,43.3344,43.4108,56300.0
2012-11-15 11:40:00,62.49,62.63,62.41,62.59,84000.0,43.4178,43.5151,43.3622,43.4873,84000.0
2012-11-15 11:45:00,62.59,62.65,62.48,62.55,311500.0,43.4873,43.529,43.4108,43.4595,311500.0
2012-11-15 11:50:00,62.55,62.65,62.52,62.63,76700.0,43.4595,43.529,43.4386,43.5151,76700.0
2012-11-15 11:55:00,62.63,62.81,62.56,62.73,89200.0,43.5151,43.6401,43.4664,43.5845,89200.0
2012-11-15 12:00:00,62.73,62.9,62.69,62.84,54800.0,43.5845,43.7027,43.5567,43.661,54800.0
2012-11-15 12:05:00,62.83,62.91,62.77,62.86,63300.0,43.654,43.7096,43.6123,43.6749,63300.0
2012-11-15 12:10:00,62.86,62.87,62.73,62.75,50600.0,43.6749,43.6818,43.5845,43.5984,50600.0
2012-11-15 12:15:00,62.74,62.86,62.72,62.84,52700.0,43.5915,43.6749,43.5776,43.661,52700.0
2012-11-15 12:20:00,62.83,62.85,62.75,62.77,41400.0,43.654,43.6679,43.5984,43.6123,41400.0
2012-11-15 12:25:00,62.77,62.8,62.73,62.74,40300.0,43.6123,43.6332,43.5845,43.5915,40300.0
2012-11-15 12:30:00,62.74,62.86,62.72,62.82,163700.0,43.5915,43.6749,43.5776,43.6471,163700.0
2012-11-15 12:35:00,62.83,62.89,62.76,62.85,50000.0,43.654,43.6957,43.6054,43.6679,50000.0
2012-11-15 12:40:00,62.85,62.88,62.81,62.82,67700.0,43.6679,43.6888,43.6401,43.6471,67700.0
2012-11-15 12:45:00,62.82,62.82,62.73,62.75,38400.0,43.6471,43.6471,43.5845,43.5984,38400.0
2012-11-15 12:50:00,62.74,62.76,62.72,62.75,193000.0,43.5915,43.6054,43.5776,43.5984,193000.0
2012-11-15 12:55:00,62.75,62.76,62.73,62.74,21500.0,43.5984,43.6054,43.5845,43.5915,21500.0
2012-11-15 13:00:00,62.73,62.76,62.66,62.71,53100.0,43.5845,43.6054,43.5359,43.5706,53100.0
2012-11-15 13:05:00,62.7,62.8,62.67,62.74,90500.0,43.5637,43.6332,43.5428,43.5915,90500.0
2012-11-15 13:10:00,62.73,62.74,62.59,62.61,43800.0,43.5845,43.5915,43.4873,43.5012,43800.0
2012-11-15 13:15:00,62.61,62.62,62.51,62.56,54300.0,43.5012,43.5081,43.4317,43.4664,54300.0
2012-11-15 13:20:00,62.56,62.75,62.55,62.74,52000.0,43.4664,43.5984,43.4595,43.5915,52000.0
2012-11-15 13:25:00,62.74,62.84,62.69,62.84,33500.0,43.5915,43.661,43.5567,43.661,33500.0
2012-11-15 13:30:00,62.84,62.85,62.76,62.77,45100.0,43.661,43.6679,43.6054,43.6123,45100.0
2012-11-15 13:35:00,62.77,62.81,62.75,62.78,47900.0,43.6123,43.6401,43.5984,43.6193,47900.0
2012-11-15 13:40:00,62.78,62.88,62.69,62.88,161000.0,43.6193,43.6888,43.5567,43.6888,161000.0
2012-11-15 13:45:00,62.89,62.93,62.71,62.73,55100.0,43.6957,43.7235,43.5706,43.5845,55100.0
2012-11-15 13:50:00,62.73,62.76,62.71,62.72,77000.0,43.5845,43.6054,43.5706,43.5776,77000.0
2012-11-15 13:55:00,62.72,62.73,62.63,62.64,44500.0,43.5776,43.5845,43.5151,43.522,44500.0
2012-11-15 14:00:00,62.64,62.64,62.55,62.58,52200.0,43.522,43.522,43.4595,43.4803,52200.0
2012-11-15 14:05:00,62.58,62.59,62.5,62.54,40200.0,43.4803,43.4873,43.4247,43.4525,40200.0
2012-11-15 14:10:00,62.56,62.62,62.55,62.59,36400.0,43.4664,43.5081,43.4595,43.4873,36400.0
2012-11-15 14:15:00,62.59,62.59,62.48,62.53,50500.0,43.4873,43.4873,43.4108,43.4456,50500.0
2012-11-15 14:20:00,62.54,62.55,62.48,62.52,78200.0,43.4525,43.4595,43.4108,43.4386,78200.0
2012-11-15 14:25:00,62.52,62.66,62.52,62.58,57800.0,43.4386,43.5359,43.4386,43.4803,57800.0
2012-11-15 14:30:00,62.58,62.59,62.52,62.57,53700.0,43.4803,43.4873,43.4386,43.4734,53700.0
2012-11-15 14:35:00,62.57,62.59,62.54,62.58,55400.0,43.4734,43.4873,43.4525,43.4803,55400.0
2012-11-15 14:40:00,62.59,62.69,62.58,62.67,75700.0,43.4873,43.5567,43.4803,43.5428,75700.0
2012-11-15 14:45:00,62.67,62.76,62.67,62.72,78600.0,43.5428,43.6054,43.5428,43.5776,78600.0
2012-11-15 14:50:00,62.72,62.74,62.66,62.68,103200.0,43.5776,43.5915,43.5359,43.5498,103200.0
2012-11-15 14:55:00,62.68,62.73,62.53,62.56,45500.0,43.5498,43.5845,43.4456,43.4664,45500.0
2012-11-15 15:00:00,62.56,62.57,62.3,62.38,59100.0,43.4664,43.4734,43.2858,43.3414,59100.0
2012-11-15 15:05:00,62.36,62.41,62.26,62.3,72900.0,43.3275,43.3622,43.258,43.2858,72900.0
2012-11-15 15:10:00,62.29,62.34,62.23,62.29,96500.0,43.2788,43.3136,43.2371,43.2788,96500.0
2012-11-15 15:15:00,62.3,62.32,62.22,62.27,73300.0,43.2858,43.2997,43.2302,43.2649,73300.0
2012-11-15 15:20:00,62.28,62.34,62.26,62.26,59000.0,43.2719,43.3136,43.258,43.258,59000.0
2012-11-15 15:25:00,62.27,62.33,62.26,62.32,64400.0,43.2649,43.3066,43.258,43.2997,64400.0
2012-11-15 15:30:00,62.32,62.32,62.26,62.27,92700.0,43.2997,43.2997,43.258,43.2649,92700.0
2012-11-15 15:35:00,62.27,62.31,62.15,62.31,173400.0,43.2649,43.2927,43.1816,43.2927,173400.0
2012-11-15 15:40:00,62.32,62.49,62.32,62.39,148700.0,43.2997,43.4178,43.2997,43.3483,148700.0
2012-11-15 15:45:00,62.41,62.51,62.38,62.42,176400.0,43.3622,43.4317,43.3414,43.3692,176400.0
2012-11-15 15:50:00,62.42,62.42,62.32,62.32,184200.0,43.3692,43.3692,43.2997,43.2997,184200.0
2012-11-15 15:55:00,62.33,62.53,62.31,62.44,318100.0,43.3066,43.4456,43.2927,43.383,318100.0
2012-11-16 09:30:00,62.37,62.37,62.0,62.04,500000.0,43.3344,43.3344,43.0773,43.1051,500000.0
2012-11-16 09:35:00,62.04,62.37,62.04,62.37,62100.0,43.1051,43.3344,43.1051,43.3344,62100.0
2012-11-16 09:40:00,62.39,62.49,62.31,62.34,86700.0,43.3483,43.4178,43.2927,43.3136,86700.0
2012-11-16 09:45:00,62.35,62.47,62.23,62.4,57800.0,43.3205,43.4039,43.2371,43.3553,57800.0
2012-11-16 09:50:00,62.4,62.48,62.33,62.47,69700.0,43.3553,43.4108,43.3066,43.4039,69700.0
2012-11-16 09:55:00,62.46,62.52,62.29,62.35,80200.0,43.3969,43.4386,43.2788,43.3205,80200.0
2012-11-16 10:00:00,62.35,62.42,62.32,62.38,61800.0,43.3205,43.3692,43.2997,43.3414,61800.0
2012-11-16 10:05:00,62.39,62.39,62.3,62.35,25200.0,43.3483,43.3483,43.2858,43.3205,25200.0
2012-11-16 10:10:00,62.35,62.35,62.24,62.29,37700.0,43.3205,43.3205,43.2441,43.2788,37700.0
2012-11-16 10:15:00,62.28,62.37,62.27,62.37,40200.0,43.2719,43.3344,43.2649,43.3344,40200.0
2012-11-16 10:20:00,62.36,62.6,62.36,62.55,53400.0,43.3275,43.4942,43.3275,43.4595,53400.0
2012-11-16 10:25:00,62.54,62.66,62.53,62.62,48000.0,43.4525,43.5359,43.4456,43.5081,48000.0
2012-11-16 10:30:00,62.63,62.64,62.49,62.5,39400.0,43.5151,43.522,43.4178,43.4247,39400.0
2012-11-16 10:35:00,62.5,62.6,62.45,62.57,33900.0,43.4247,43.4942,43.39,43.4734,33900.0
2012-11-16 10:40:00,62.56,62.65,62.56,62.57,42200.0,43.4664,43.529,43.4664,43.4734,42200.0
2012-11-16 10:45:00,62.58,62.58,62.51,62.52,27700.0,43.4803,43.4803,43.4317,43.4386,27700.0
2012-11-16 10:50:00,62.52,62.55,62.43,62.48,48200.0,43.4386,43.4595,43.3761,43.4108,48200.0
2012-11-16 10:55:00,62.49,62.49,62.41,62.42,22500.0,43.4178,43.4178,43.3622,43.3692,22500.0
2012-11-16 11:00:00,62.4,62.4,62.26,62.28,16400.0,43.3553,43.3553,43.258,43.2719,16400.0
2012-11-16 11:05:00,62.27,62.27,62.13,62.18,49400.0,43.2649,43.2649,43.1677,43.2024,49400.0
2012-11-16 11:10:00,62.17,62.19,61.94,61.96,41200.0,43.1955,43.2093,43.0356,43.0495,41200.0
2012-11-16 11:15:00,61.95,62.02,61.89,62.0,71100.0,43.0426,43.0912,43.0009,43.0773,71100.0
2012-11-16 11:20:00,61.99,62.12,61.96,62.12,40700.0,43.0704,43.1607,43.0495,43.1607,40700.0
2012-11-16 11:25:00,62.11,62.16,62.05,62.09,39100.0,43.1538,43.1885,43.1121,43.1399,39100.0
2012-11-16 11:30:00,62.08,62.14,62.02,62.04,27700.0,43.1329,43.1746,43.0912,43.1051,27700.0
2012-11-16 11:35:00,62.03,62.05,61.92,61.92,27600.0,43.0982,43.1121,43.0218,43.0218,27600.0
2012-11-16 11:40:00,61.91,62.35,61.9,62.31,93700.0,43.0148,43.3205,43.0079,43.2927,93700.0
2012-11-16 11:45:00,62.32,62.38,62.18,62.36,47000.0,43.2997,43.3414,43.2024,43.3275,47000.0
2012-11-16 11:50:00,62.36,62.49,62.33,62.4,42300.0,43.3275,43.4178,43.3066,43.3553,42300.0
2012-11-16 11:55:00,62.38,62.58,62.36,62.57,42000.0,43.3414,43.4803,43.3275,43.4734,42000.0
2012-11-16 12:00:00,62.57,62.62,62.52,62.54,27700.0,43.4734,43.5081,43.4386,43.4525,27700.0
2012-11-16 12:05:00,62.52,62.52,62.27,62.34,25700.0,43.4386,43.4386,43.2649,43.3136,25700.0
2012-11-16 12:10:00,62.33,62.41,62.3,62.38,16100.0,43.3066,43.3622,43.2858,43.3414,16100.0
2012-11-16 12:15:00,62.39,62.42,62.33,62.38,12500.0,43.3483,43.3692,43.3066,43.3414,12500.0
2012-11-16 12:20:00,62.38,62.42,62.34,62.36,26500.0,43.3414,43.3692,43.3136,43.3275,26500.0
2012-11-16 12:25:00,62.38,62.44,62.33,62.35,13400.0,43.3414,43.383,43.3066,43.3205,13400.0
2012-11-16 12:30:00,62.35,62.43,62.32,62.37,43500.0,43.3205,43.3761,43.2997,43.3344,43500.0
2012-11-16 12:35:00,62.39,62.43,62.37,62.37,15100.0,43.3483,43.3761,43.3344,43.3344,15100.0
2012-11-16 12:40:00,62.38,62.42,62.31,62.32,16300.0,43.3414,43.3692,43.2927,43.2997,16300.0
2012-11-16 12:45:00,62.32,62.44,62.32,62.41,19400.0,43.2997,43.383,43.2997,43.3622,19400.0
2012-11-16 12:50:00,62.39,62.45,62.27,62.28,38700.0,43.3483,43.39,43.2649,43.2719,38700.0
2012-11-16 12:55:00,62.27,62.34,62.25,62.3,20000.0,43.2649,43.3136,43.251,43.2858,20000.0
2012-11-16 13:00:00,62.28,62.34,62.27,62.29,16200.0,43.2719,43.3136,43.2649,43.2788,16200.0
2012-11-16 13:05:00,62.28,62.42,62.28,62.41,53500.0,43.2719,43.3692,43.2719,43.3622,53500.0
2012-11-16 13:10:00,62.4,62.45,62.32,62.33,27200.0,43.3553,43.39,43.2997,43.3066,27200.0
2012-11-16 13:15:00,62.34,62.38,62.29,62.34,43000.0,43.3136,43.3414,43.2788,43.3136,43000.0
2012-11-16 13:20:00,62.34,62.38,62.32,62.36,20100.0,43.3136,43.3414,43.2997,43.3275,20100.0
2012-11-16 13:25:00,62.36,62.39,62.35,62.36,9900.0,43.3275,43.3483,43.3205,43.3275,9900.0
2012-11-16 13:30:00,62.36,62.36,62.29,62.3,10800.0,43.3275,43.3275,43.2788,43.2858,10800.0
2012-11-16 13:35:00,62.3,62.34,62.25,62.27,15200.0,43.2858,43.3136,43.251,43.2649,15200.0
2012-11-16 13:40:00,62.26,62.31,62.23,62.28,13200.0,43.258,43.2927,43.2371,43.2719,13200.0
2012-11-16 13:45:00,62.28,62.33,62.26,62.33,14900.0,43.2719,43.3066,43.258,43.3066,14900.0
2012-11-16 13:50:00,62.32,62.37,62.24,62.37,23700.0,43.2997,43.3344,43.2441,43.3344,23700.0
2012-11-16 13:55:00,62.35,62.42,62.34,62.39,7900.0,43.3205,43.3692,43.3136,43.3483,7900.0
2012-11-16 14:00:00,62.37,62.39,62.33,62.36,21900.0,43.3344,43.3483,43.3066,43.3275,21900.0
2012-11-16 14:05:00,62.35,62.39,62.33,62.36,13400.0,43.3205,43.3483,43.3066,43.3275,13400.0
2012-11-16 14:10:00,62.35,62.36,62.3,62.34,26600.0,43.3205,43.3275,43.2858,43.3136,26600.0
2012-11-16 14:15:00,62.35,62.36,62.28,62.36,25500.0,43.3205,43.3275,43.2719,43.3275,25500.0
2012-11-16 14:20:00,62.36,62.52,62.36,62.42,98300.0,43.3275,43.4386,43.3275,43.3692,98300.0
2012-11-16 14:25:00,62.39,62.41,62.31,62.33,14800.0,43.3483,43.3622,43.2927,43.3066,14800.0
2012-11-16 14:30:00,62.33,62.38,62.22,62.31,44700.0,43.3066,43.3414,43.2302,43.2927,44700.0
2012-11-16 14:35:00,62.31,62.36,62.26,62.35,32000.0,43.2927,43.3275,43.258,43.3205,32000.0
2012-11-16 14:40:00,62.35,62.35,62.24,62.24,41200.0,43.3205,43.3205,43.2441,43.2441,41200.0
2012-11-16 14:45:00,62.24,62.33,62.24,62.3,25800.0,43.2441,43.3066,43.2441,43.2858,25800.0
2012-11-16 14:50:00,62.3,62.37,62.3,62.34,18200.0,43.2858,43.3344,43.2858,43.3136,18200.0
2012-11-16 14:55:00,62.34,62.43,62.29,62.39,25100.0,43.3136,43.3761,43.2788,43.3483,25100.0
2012-11-16 15:00:00,62.39,62.39,62.3,62.32,27800.0,43.3483,43.3483,43.2858,43.2997,27800.0
2012-11-16 15:05:00,62.33,62.4,62.32,62.39,19900.0,43.3066,43.3553,43.2997,43.3483,19900.0
2012-11-16 15:10:00,62.4,62.4,62.34,62.37,21100.0,43.3553,43.3553,43.3136,43.3344,21100.0
2012-11-16 15:15:00,62.38,62.5,62.38,62.48,29700.0,43.3414,43.4247,43.3414,43.4108,29700.0
2012-11-16 15:20:00,62.47,62.56,62.46,62.52,43600.0,43.4039,43.4664,43.3969,43.4386,43600.0
2012-11-16 15:25:00,62.51,62.51,62.42,62.46,28300.0,43.4317,43.4317,43.3692,43.3969,28300.0
2012-11-16 15:30:00,62.46,62.55,62.43,62.49,45800.0,43.3969,43.4595,43.3761,43.4178,45800.0
2012-11-16 15:35:00,62.49,62.52,62.44,62.51,93500.0,43.4178,43.4386,43.383,43.4317,93500.0
2012-11-16 15:40:00,62.52,62.53,62.49,62.53,54000.0,43.4386,43.4456,43.4178,43.4456,54000.0
2012-11-16 15:45:00,62.53,62.56,62.45,62.45,133200.0,43.4456,43.4664,43.39,43.39,133200.0
2012-11-16 15:50:00,62.46,62.49,62.42,62.45,96900.0,43.3969,43.4178,43.3692,43.39,96900.0
2012-11-16 15:55:00,62.47,62.53,62.45,62.51,201400.0,43.4039,43.4456,43.39,43.4317,201400.0
2012-11-19 09:30:00,62.88,62.95,62.63,62.81,233500.0,43.9384,43.9873,43.7637,43.8895,233500.0
2012-11-19 09:35:00,62.84,62.98,62.82,62.97,65700.0,43.9104,44.0082,43.8964,44.0013,65700.0
2012-11-19 09:40:00,62.97,63.09,62.92,63.0,118900.0,44.0013,44.0851,43.9663,44.0222,118900.0
2012-11-19 09:45:00,62.99,63.0,62.93,62.98,70100.0,44.0152,44.0222,43.9733,44.0082,70100.0
2012-11-19 09:50:00,62.97,63.05,62.97,63.0,81700.0,44.0013,44.0572,44.0013,44.0222,81700.0
2012-11-19 09:55:00,62.99,63.08,62.93,62.93,69300.0,44.0152,44.0781,43.9733,43.9733,69300.0
2012-11-19 10:00:00,62.97,63.08,62.92,63.04,76600.0,44.0013,44.0781,43.9663,44.0502,76600.0
2012-11-19 10:05:00,63.05,63.05,62.94,62.98,78100.0,44.0572,44.0572,43.9803,44.0082,78100.0
2012-11-19 10:10:00,62.99,63.06,62.95,62.99,80000.0,44.0152,44.0641,43.9873,44.0152,80000.0
2012-11-19 10:15:00,62.99,63.01,62.93,62.93,106900.0,44.0152,44.0292,43.9733,43.9733,106900.0
2012-11-19 10:20:00,62.95,62.96,62.83,62.83,56400.0,43.9873,43.9943,43.9034,43.9034,56400.0
2012-11-19 10:25:00,62.83,62.87,62.8,62.83,53600.0,43.9034,43.9314,43.8825,43.9034,53600.0
2012-11-19 10:30:00,62.83,62.85,62.7,62.77,45000.0,43.9034,43.9174,43.8126,43.8615,45000.0
2012-11-19 10:35:00,62.77,62.94,62.75,62.86,87300.0,43.8615,43.9803,43.8475,43.9244,87300.0
2012-11-19 10:40:00,62.85,62.92,62.81,62.9,22200.0,43.9174,43.9663,43.8895,43.9523,22200.0
2012-11-19 10:45:00,62.88,62.95,62.85,62.91,29900.0,43.9384,43.9873,43.9174,43.9593,29900.0
2012-11-19 10:50:00,62.92,62.95,62.85,62.9,36000.0,43.9663,43.9873,43.9174,43.9523,36000.0
2012-11-19 10:55:00,62.9,62.93,62.87,62.9,31400.0,43.9523,43.9733,43.9314,43.9523,31400.0
2012-11-19 11:00:00,62.91,62.98,62.91,62.95,47100.0,43.9593,44.0082,43.9593,43.9873,47100.0
2012-11-19 11:05:00,62.96,63.07,62.93,62.97,101100.0,43.9943,44.0711,43.9733,44.0013,101100.0
2012-11-19 11:10:00,62.96,63.02,62.94,63.0,23500.0,43.9943,44.0362,43.9803,44.0222,23500.0
2012-11-19 11:15:00,63.0,63.02,62.97,62.98,67000.0,44.0222,44.0362,44.0013,44.0082,67000.0
2012-11-19 11:20:00,62.98,63.05,62.98,63.0,55700.0,44.0082,44.0572,44.0082,44.0222,55700.0
2012-11-19 11:25:00,62.99,63.1,62.98,63.05,41100.0,44.0152,44.0921,44.0082,44.0572,41100.0
2012-11-19 11:30:00,63.04,63.08,62.95,63.0,42600.0,44.0502,44.0781,43.9873,44.0222,42600.0
2012-11-19 11:35:00,63.0,63.03,62.95,62.99,27800.0,44.0222,44.0432,43.9873,44.0152,27800.0
2012-11-19 11:40:00,62.99,63.0,62.95,62.98,20700.0,44.0152,44.0222,43.9873,44.0082,20700.0
2012-11-19 11:45:00,62.99,63.07,62.97,63.05,20400.0,44.0152,44.0711,44.0013,44.0572,20400.0
2012-11-19 11:50:00,63.04,63.06,63.0,63.04,31700.0,44.0502,44.0641,44.0222,44.0502,31700.0
2012-11-19 11:55:00,63.05,63.12,63.04,63.04,47600.0,44.0572,44.1061,44.0502,44.0502,47600.0
2012-11-19 12:00:00,63.05,63.17,63.05,63.07,44500.0,44.0572,44.141,44.0572,44.0711,44500.0
2012-11-19 12:05:00,63.08,63.16,63.08,63.09,25800.0,44.0781,44.134,44.0781,44.0851,25800.0
2012-11-19 12:10:00,63.09,63.13,63.07,63.1,23800.0,44.0851,44.1131,44.0711,44.0921,23800.0
2012-11-19 12:15:00,63.1,63.14,63.07,63.09,37300.0,44.0921,44.12,44.0711,44.0851,37300.0
2012-11-19 12:20:00,63.08,63.12,63.04,63.08,39800.0,44.0781,44.1061,44.0502,44.0781,39800.0
2012-11-19 12:25:00,63.09,63.14,63.05,63.11,38800.0,44.0851,44.12,44.0572,44.0991,38800.0
2012-11-19 12:30:00,63.1,63.12,63.05,63.08,33500.0,44.0921,44.1061,44.0572,44.0781,33500.0
2012-11-19 12:35:00,63.09,63.11,63.01,63.02,42600.0,44.0851,44.0991,44.0292,44.0362,42600.0
2012-11-19 12:40:00,63.02,63.09,62.99,63.09,24500.0,44.0362,44.0851,44.0152,44.0851,24500.0
2012-11-19 12:45:00,63.08,63.1,63.02,63.1,19200.0,44.0781,44.0921,44.0362,44.0921,19200.0
2012-11-19 12:50:00,63.09,63.09,63.02,63.04,19600.0,44.0851,44.0851,44.0362,44.0502,19600.0
2012-11-19 12:55:00,63.04,63.1,63.02,63.06,17700.0,44.0502,44.0921,44.0362,44.0641,17700.0
2012-11-19 13:00:00,63.05,63.07,63.03,63.05,22300.0,44.0572,44.0711,44.0432,44.0572,22300.0
2012-11-19 13:05:00,63.06,63.08,63.03,63.06,23400.0,44.0641,44.0781,44.0432,44.0641,23400.0
2012-11-19 13:10:00,63.05,63.1,63.03,63.08,27300.0,44.0572,44.0921,44.0432,44.0781,27300.0
2012-11-19 13:15:00,63.08,63.08,62.98,62.98,47400.0,44.0781,44.0781,44.0082,44.0082,47400.0
2012-11-19 13:20:00,62.99,63.07,62.98,63.06,26300.0,44.0152,44.0711,44.0082,44.0641,26300.0
2012-11-19 13:25:00,63.06,63.07,63.01,63.04,23000.0,44.0641,44.0711,44.0292,44.0502,23000.0
2012-11-19 13:30:00,63.04,63.05,63.0,63.02,23200.0,44.0502,44.0572,44.0222,44.0362,23200.0
2012-11-19 13:35:00,63.01,63.04,63.01,63.02,48500.0,44.0292,44.0502,44.0292,44.0362,48500.0
2012-11-19 13:40:00,63.02,63.03,63.02,63.03,9500.0,44.0362,44.0432,44.0362,44.0432,9500.0
2012-11-19 13:45:00,63.03,63.04,63.0,63.03,26300.0,44.0432,44.0502,44.0222,44.0432,26300.0
2012-11-19 13:50:00,63.02,63.07,63.02,63.07,28300.0,44.0362,44.0711,44.0362,44.0711,28300.0
2012-11-19 13:55:00,63.08,63.1,63.02,63.04,35800.0,44.0781,44.0921,44.0362,44.0502,35800.0
2012-11-19 14:00:00,63.06,63.09,63.03,63.03,51800.0,44.0641,44.0851,44.0432,44.0432,51800.0
2012-11-19 14:05:00,63.03,63.06,63.0,63.03,38900.0,44.0432,44.0641,44.0222,44.0432,38900.0
2012-11-19 14:10:00,63.02,63.03,63.0,63.03,54700.0,44.0362,44.0432,44.0222,44.0432,54700.0
2012-11-19 14:15:00,63.03,63.06,63.02,63.04,62300.0,44.0432,44.0641,44.0362,44.0502,62300.0
2012-11-19 14:20:00,63.04,63.06,63.03,63.05,57700.0,44.0502,44.0641,44.0432,44.0572,57700.0
2012-11-19 14:25:00,63.05,63.08,63.03,63.07,56000.0,44.0572,44.0781,44.0432,44.0711,56000.0
2012-11-19 14:30:00,63.08,63.11,63.08,63.09,88100.0,44.0781,44.0991,44.0781,44.0851,88100.0
2012-11-19 14:35:00,63.09,63.12,63.06,63.1,83100.0,44.0851,44.1061,44.0641,44.0921,83100.0
2012-11-19 14:40:00,63.11,63.19,63.08,63.17,61900.0,44.0991,44.155,44.0781,44.141,61900.0
2012-11-19 14:45:00,63.17,63.24,63.16,63.18,82900.0,44.141,44.1899,44.134,44.148,82900.0
2012-11-19 14:50:00,63.19,63.22,63.13,63.14,63000.0,44.155,44.1759,44.1131,44.12,63000.0
2012-11-19 14:55:00,63.14,63.17,63.1,63.11,57100.0,44.12,44.141,44.0921,44.0991,57100.0
2012-11-19 15:00:00,63.1,63.17,63.1,63.16,49000.0,44.0921,44.141,44.0921,44.134,49000.0
2012-11-19 15:05:00,63.17,63.18,63.11,63.15,49300.0,44.141,44.148,44.0991,44.127,49300.0
2012-11-19 15:10:00,63.15,63.16,63.1,63.12,94200.0,44.127,44.134,44.0921,44.1061,94200.0
2012-11-19 15:15:00,63.13,63.17,63.12,63.17,40100.0,44.1131,44.141,44.1061,44.141,40100.0
2012-11-19 15:20:00,63.17,63.19,63.15,63.19,72600.0,44.141,44.155,44.127,44.155,72600.0
2012-11-19 15:25:00,63.19,63.19,63.16,63.18,65300.0,44.155,44.155,44.134,44.148,65300.0
2012-11-19 15:30:00,63.18,63.19,63.14,63.19,86500.0,44.148,44.155,44.12,44.155,86500.0
2012-11-19 15:35:00,63.19,63.21,63.13,63.16,91300.0,44.155,44.169,44.1131,44.134,91300.0
2012-11-19 15:40:00,63.15,63.2,63.1,63.1,112800.0,44.127,44.162,44.0921,44.0921,112800.0
2012-11-19 15:45:00,63.11,63.19,63.08,63.08,216800.0,44.0991,44.155,44.0781,44.0781,216800.0
2012-11-19 15:50:00,63.09,63.11,62.99,63.03,461900.0,44.0851,44.0991,44.0152,44.0432,461900.0
2012-11-19 15:55:00,63.02,63.04,62.93,63.01,387900.0,44.0362,44.0502,43.9733,44.0292,387900.0
2012-11-20 09:30:00,63.0,63.12,62.95,63.0,85200.0,44.0222,44.1061,43.9873,44.0222,85200.0
2012-11-20 09:35:00,63.0,63.09,62.96,63.03,54100.0,44.0222,44.0851,43.9943,44.0432,54100.0
2012-11-20 09:40:00,63.04,63.1,62.96,63.0,103900.0,44.0502,44.0921,43.9943,44.0222,103900.0
2012-11-20 09:45:00,63.0,63.06,62.97,62.99,70100.0,44.0222,44.0641,44.0013,44.0152,70100.0
2012-11-20 09:50:00,63.0,63.01,62.96,62.98,35000.0,44.0222,44.0292,43.9943,44.0082,35000.0
2012-11-20 09:55:00,62.98,63.05,62.98,63.0,83500.0,44.0082,44.0572,44.0082,44.0222,83500.0
2012-11-20 10:00:00,63.0,63.02,62.97,63.0,62300.0,44.0222,44.0362,44.0013,44.0222,62300.0
2012-11-20 10:05:00,62.99,63.02,62.97,63.0,41200.0,44.0152,44.0362,44.0013,44.0222,41200.0
2012-11-20 10:10:00,63.0,63.01,62.98,62.98,57800.0,44.0222,44.0292,44.0082,44.0082,57800.0
2012-11-20 10:15:00,63.0,63.01,62.96,63.0,48000.0,44.0222,44.0292,43.9943,44.0222,48000.0
2012-11-20 10:20:00,63.01,63.02,62.98,63.0,59400.0,44.0292,44.0362,44.0082,44.0222,59400.0
2012-11-20 10:25:00,63.0,63.0,62.98,62.99,42200.0,44.0222,44.0222,44.0082,44.0152,42200.0
2012-11-20 10:30:00,63.0,63.02,62.99,62.99,99600.0,44.0222,44.0362,44.0152,44.0152,99600.0
2012-11-20 10:35:00,63.0,63.01,62.98,63.0,54500.0,44.0222,44.0292,44.0082,44.0222,54500.0
2012-11-20 10:40:00,62.99,63.01,62.91,62.92,57900.0,44.0152,44.0292,43.9593,43.9663,57900.0
2012-11-20 10:45:00,62.91,63.02,62.91,63.0,81000.0,43.9593,44.0362,43.9593,44.0222,81000.0
2012-11-20 10:50:00,63.0,63.01,62.99,63.0,60800.0,44.0222,44.0292,44.0152,44.0222,60800.0
2012-11-20 10:55:00,63.01,63.02,62.98,63.0,81900.0,44.0292,44.0362,44.0082,44.0222,81900.0
2012-11-20 11:00:00,63.0,63.01,62.94,62.94,74600.0,44.0222,44.0292,43.9803,43.9803,74600.0
2012-11-20 11:05:00,62.95,62.99,62.92,62.96,26100.0,43.9873,44.0152,43.9663,43.9943,26100.0
2012-11-20 11:10:00,62.96,63.01,62.93,63.01,43200.0,43.9943,44.0292,43.9733,44.0292,43200.0
2012-11-20 11:15:00,63.0,63.0,62.96,63.0,51300.0,44.0222,44.0222,43.9943,44.0222,51300.0
2012-11-20 11:20:00,62.99,63.0,62.98,63.0,59800.0,44.0152,44.0222,44.0082,44.0222,59800.0
2012-11-20 11:25:00,63.0,63.01,62.99,63.0,76300.0,44.0222,44.0292,44.0152,44.0222,76300.0
2012-11-20 11:30:00,63.0,63.01,62.98,62.99,59600.0,44.0222,44.0292,44.0082,44.0152,59600.0
2012-11-20 11:35:00,62.98,63.0,62.97,62.98,33000.0,44.0082,44.0222,44.0013,44.0082,33000.0
2012-11-20 11:40:00,62.98,63.01,62.98,63.01,60100.0,44.0082,44.0292,44.0082,44.0292,60100.0
2012-11-20 11:45:00,63.01,63.01,62.99,63.01,61800.0,44.0292,44.0292,44.0152,44.0292,61800.0
2012-11-20 11:50:00,63.01,63.03,63.0,63.0,125000.0,44.0292,44.0432,44.0222,44.0222,125000.0
2012-11-20 11:55:00,63.0,63.01,62.98,63.0,54100.0,44.0222,44.0292,44.0082,44.0222,54100.0
2012-11-20 12:00:00,63.0,63.01,62.99,63.0,64000.0,44.0222,44.0292,44.0152,44.0222,64000.0
2012-11-20 12:05:00,63.0,63.0,62.94,62.97,71800.0,44.0222,44.0222,43.9803,44.0013,71800.0
2012-11-20 12:10:00,62.96,62.99,62.95,62.95,24500.0,43.9943,44.0152,43.9873,43.9873,24500.0
2012-11-20 12:15:00,62.94,62.94,62.83,62.88,31300.0,43.9803,43.9803,43.9034,43.9384,31300.0
2012-11-20 12:20:00,62.89,62.93,62.87,62.92,16900.0,43.9454,43.9733,43.9314,43.9663,16900.0
2012-11-20 12:25:00,62.91,62.91,62.82,62.87,54500.0,43.9593,43.9593,43.8964,43.9314,54500.0
2012-11-20 12:30:00,62.87,62.95,62.85,62.95,40600.0,43.9314,43.9873,43.9174,43.9873,40600.0
2012-11-20 12:35:00,62.93,62.95,62.87,62.89,43200.0,43.9733,43.9873,43.9314,43.9454,43200.0
2012-11-20 12:40:00,62.88,62.95,62.87,62.92,21000.0,43.9384,43.9873,43.9314,43.9663,21000.0
2012-11-20 12:45:00,62.93,62.94,62.91,62.92,8000.0,43.9733,43.9803,43.9593,43.9663,8000.0
2012-11-20 12:50:00,62.92,62.95,62.91,62.93,10200.0,43.9663,43.9873,43.9593,43.9733,10200.0
2012-11-20 12:55:00,62.93,62.97,62.91,62.94,8600.0,43.9733,44.0013,43.9593,43.9803,8600.0
2012-11-20 13:00:00,62.94,62.95,62.82,62.85,22800.0,43.9803,43.9873,43.8964,43.9174,22800.0
2012-11-20 13:05:00,62.86,62.88,62.8,62.8,11700.0,43.9244,43.9384,43.8825,43.8825,11700.0
2012-11-20 13:10:00,62.79,62.79,62.59,62.64,39100.0,43.8755,43.8755,43.7357,43.7707,39100.0
2012-11-20 13:15:00,62.63,62.7,62.62,62.67,17800.0,43.7637,43.8126,43.7567,43.7916,17800.0
2012-11-20 13:20:00,62.65,62.75,62.65,62.74,21300.0,43.7777,43.8475,43.7777,43.8405,21300.0
2012-11-20 13:25:00,62.75,62.75,62.56,62.59,42500.0,43.8475,43.8475,43.7148,43.7357,42500.0
2012-11-20 13:30:00,62.57,62.62,62.53,62.62,27600.0,43.7217,43.7567,43.6938,43.7567,27600.0
2012-11-20 13:35:00,62.62,62.72,62.61,62.69,18700.0,43.7567,43.8266,43.7497,43.8056,18700.0
2012-11-20 13:40:00,62.69,62.72,62.65,62.68,29600.0,43.8056,43.8266,43.7777,43.7986,29600.0
2012-11-20 13:45:00,62.67,62.83,62.67,62.81,23300.0,43.7916,43.9034,43.7916,43.8895,23300.0
2012-11-20 13:50:00,62.82,62.93,62.81,62.93,21500.0,43.8964,43.9733,43.8895,43.9733,21500.0
2012-11-20 13:55:00,62.92,62.95,62.86,62.93,21800.0,43.9663,43.9873,43.9244,43.9733,21800.0
2012-11-20 14:00:00,62.94,62.95,62.86,62.87,12500.0,43.9803,43.9873,43.9244,43.9314,12500.0
2012-11-20 14:05:00,62.87,62.93,62.86,62.89,14300.0,43.9314,43.9733,43.9244,43.9454,14300.0
2012-11-20 14:10:00,62.89,62.96,62.89,62.94,12500.0,43.9454,43.9943,43.9454,43.9803,12500.0
2012-11-20 14:15:00,62.94,62.99,62.94,62.99,11500.0,43.9803,44.0152,43.9803,44.0152,11500.0
2012-11-20 14:20:00,62.98,63.0,62.97,62.98,8500.0,44.0082,44.0222,44.0013,44.0082,8500.0
2012-11-20 14:25:00,62.99,63.0,62.98,62.99,39300.0,44.0152,44.0222,44.0082,44.0152,39300.0
2012-11-20 14:30:00,62.98,63.0,62.98,62.99,30700.0,44.0082,44.0222,44.0082,44.0152,30700.0
2012-11-20 14:35:00,62.99,63.0,62.96,63.0,45700.0,44.0152,44.0222,43.9943,44.0222,45700.0
2012-11-20 14:40:00,63.0,63.0,62.98,62.98,23100.0,44.0222,44.0222,44.0082,44.0082,23100.0
2012-11-20 14:45:00,62.98,63.0,62.97,62.99,70400.0,44.0082,44.0222,44.0013,44.0152,70400.0
2012-11-20 14:50:00,62.99,63.0,62.98,63.0,21800.0,44.0152,44.0222,44.0082,44.0222,21800.0
2012-11-20 14:55:00,62.99,63.0,62.99,63.0,64400.0,44.0152,44.0222,44.0152,44.0222,64400.0
2012-11-20 15:00:00,63.0,63.02,62.99,63.01,114600.0,44.0222,44.0362,44.0152,44.0292,114600.0
2012-11-20 15:05:00,63.01,63.01,62.95,62.97,127000.0,44.0292,44.0292,43.9873,44.0013,127000.0
2012-11-20 15:10:00,62.97,63.0,62.94,63.0,51900.0,44.0013,44.0222,43.9803,44.0222,51900.0
2012-11-20 15:15:00,63.0,63.01,62.99,63.01,69800.0,44.0222,44.0292,44.0152,44.0292,69800.0
2012-11-20 15:20:00,63.0,63.01,62.99,63.0,64800.0,44.0222,44.0292,44.0152,44.0222,64800.0
2012-11-20 15:25:00,62.99,63.01,62.97,63.0,83100.0,44.0152,44.0292,44.0013,44.0222,83100.0
2012-11-20 15:30:00,63.0,63.02,62.99,63.01,228700.0,44.0222,44.0362,44.0152,44.0292,228700.0
2012-11-20 15:35:00,63.0,63.01,62.99,63.0,105400.0,44.0222,44.0292,44.0152,44.0222,105400.0
2012-11-20 15:40:00,63.0,63.0,62.98,62.99,66200.0,44.0222,44.0222,44.0082,44.0152,66200.0
2012-11-20 15:45:00,62.99,63.01,62.97,63.0,150800.0,44.0152,44.0292,44.0013,44.0222,150800.0
2012-11-20 15:50:00,63.0,63.01,62.99,63.0,264200.0,44.0222,44.0292,44.0152,44.0222,264200.0
2012-11-20 15:55:00,63.0,63.01,62.99,63.01,186400.0,44.0222,44.0292,44.0152,44.0292,186400.0
2012-11-21 09:30:00,63.04,63.44,63.0,63.31,144600.0,44.0502,44.3297,44.0222,44.2388,144600.0
2012-11-21 09:35:00,63.33,63.42,63.02,63.03,171400.0,44.2528,44.3157,44.0362,44.0432,171400.0
2012-11-21 09:40:00,63.03,63.27,63.03,63.13,118200.0,44.0432,44.2109,44.0432,44.1131,118200.0
2012-11-21 09:45:00,63.12,63.12,62.98,63.1,55300.0,44.1061,44.1061,44.0082,44.0921,55300.0
2012-11-21 09:50:00,63.1,63.16,63.09,63.1,60900.0,44.0921,44.134,44.0851,44.0921,60900.0
2012-11-21 09:55:00,63.07,63.12,62.99,63.04,92500.0,44.0711,44.1061,44.0152,44.0502,92500.0
2012-11-21 10:00:00,63.03,63.12,63.03,63.09,74000.0,44.0432,44.1061,44.0432,44.0851,74000.0
2012-11-21 10:05:00,63.1,63.12,62.99,62.99,184100.0,44.0921,44.1061,44.0152,44.0152,184100.0
2012-11-21 10:10:00,62.99,63.01,62.89,63.01,41200.0,44.0152,44.0292,43.9454,44.0292,41200.0
2012-11-21 10:15:00,63.01,63.03,62.98,63.0,41300.0,44.0292,44.0432,44.0082,44.0222,41300.0
2012-11-21 10:20:00,63.0,63.01,62.95,62.96,29200.0,44.0222,44.0292,43.9873,43.9943,29200.0
2012-11-21 10:25:00,62.95,63.03,62.94,63.03,48100.0,43.9873,44.0432,43.9803,44.0432,48100.0
2012-11-21 10:30:00,63.03,63.05,62.94,62.99,39600.0,44.0432,44.0572,43.9803,44.0152,39600.0
2012-11-21 10:35:00,62.99,63.01,62.95,62.99,39300.0,44.0152,44.0292,43.9873,44.0152,39300.0
2012-11-21 10:40:00,62.98,63.01,62.94,63.0,52700.0,44.0082,44.0292,43.9803,44.0222,52700.0
2012-11-21 10:45:00,63.0,63.02,62.94,62.94,72600.0,44.0222,44.0362,43.9803,43.9803,72600.0
2012-11-21 10:50:00,62.96,62.99,62.92,62.97,20700.0,43.9943,44.0152,43.9663,44.0013,20700.0
2012-11-21 10:55:00,62.97,62.99,62.92,62.93,20200.0,44.0013,44.0152,43.9663,43.9733,20200.0
2012-11-21 11:00:00,62.93,63.0,62.89,62.99,58600.0,43.9733,44.0222,43.9454,44.0152,58600.0
2012-11-21 11:05:00,62.99,63.02,62.98,63.01,156700.0,44.0152,44.0362,44.0082,44.0292,156700.0
2012-11-21 11:10:00,63.01,63.1,63.0,63.04,129500.0,44.0292,44.0921,44.0222,44.0502,129500.0
2012-11-21 11:15:00,63.04,63.11,63.03,63.11,180200.0,44.0502,44.0991,44.0432,44.0991,180200.0
2012-11-21 11:20:00,63.11,63.13,63.05,63.06,28000.0,44.0991,44.1131,44.0572,44.0641,28000.0
2012-11-21 11:25:00,63.06,63.09,63.05,63.09,18000.0,44.0641,44.0851,44.0572,44.0851,18000.0
2012-11-21 11:30:00,63.09,63.12,63.09,63.11,17600.0,44.0851,44.1061,44.0851,44.0991,17600.0
2012-11-21 11:35:00,63.11,63.13,63.08,63.13,17100.0,44.0991,44.1131,44.0781,44.1131,17100.0
2012-11-21 11:40:00,63.12,63.23,63.12,63.23,33900.0,44.1061,44.1829,44.1061,44.1829,33900.0
2012-11-21 11:45:00,63.23,63.32,63.23,63.3,83100.0,44.1829,44.2458,44.1829,44.2318,83100.0
2012-11-21 11:50:00,63.3,63.39,63.3,63.38,57700.0,44.2318,44.2947,44.2318,44.2877,57700.0
2012-11-21 11:55:00,63.37,63.47,63.37,63.46,45200.0,44.2808,44.3506,44.2808,44.3437,45200.0
2012-11-21 12:00:00,63.46,63.5,63.44,63.49,41000.0,44.3437,44.3716,44.3297,44.3646,41000.0
2012-11-21 12:05:00,63.49,63.53,63.49,63.5,28100.0,44.3646,44.3926,44.3646,44.3716,28100.0
2012-11-21 12:10:00,63.5,63.65,63.49,63.65,71000.0,44.3716,44.4764,44.3646,44.4764,71000.0
2012-11-21 12:15:00,63.65,63.65,63.55,63.6,53200.0,44.4764,44.4764,44.4065,44.4415,53200.0
2012-11-21 12:20:00,63.6,63.67,63.59,63.66,62300.0,44.4415,44.4904,44.4345,44.4834,62300.0
2012-11-21 12:25:00,63.66,63.74,63.65,63.72,40000.0,44.4834,44.5393,44.4764,44.5253,40000.0
2012-11-21 12:30:00,63.72,63.8,63.7,63.76,147900.0,44.5253,44.5812,44.5114,44.5533,147900.0
2012-11-21 12:35:00,63.76,63.82,63.72,63.8,97000.0,44.5533,44.5952,44.5253,44.5812,97000.0
2012-11-21 12:40:00,63.8,63.81,63.71,63.71,54400.0,44.5812,44.5882,44.5183,44.5183,54400.0
2012-11-21 12:45:00,63.72,63.74,63.57,63.62,42900.0,44.5253,44.5393,44.4205,44.4555,42900.0
2012-11-21 12:50:00,63.62,63.67,63.6,63.61,38400.0,44.4555,44.4904,44.4415,44.4485,38400.0
2012-11-21 12:55:00,63.61,63.62,63.57,63.61,56800.0,44.4485,44.4555,44.4205,44.4485,56800.0
2012-11-21 13:00:00,63.61,63.63,63.52,63.52,43200.0,44.4485,44.4624,44.3856,44.3856,43200.0
2012-11-21 13:05:00,63.52,63.52,63.46,63.47,22500.0,44.3856,44.3856,44.3437,44.3506,22500.0
2012-11-21 13:10:00,63.46,63.48,63.44,63.48,18800.0,44.3437,44.3576,44.3297,44.3576,18800.0
2012-11-21 13:15:00,63.47,63.53,63.46,63.47,23700.0,44.3506,44.3926,44.3437,44.3506,23700.0
2012-11-21 13:20:00,63.47,63.54,63.47,63.54,33200.0,44.3506,44.3996,44.3506,44.3996,33200.0
2012-11-21 13:25:00,63.54,63.62,63.54,63.62,32100.0,44.3996,44.4555,44.3996,44.4555,32100.0
2012-11-21 13:30:00,63.62,63.63,63.6,63.61,18400.0,44.4555,44.4624,44.4415,44.4485,18400.0
2012-11-21 13:35:00,63.61,63.64,63.6,63.63,33000.0,44.4485,44.4694,44.4415,44.4624,33000.0
2012-11-21 13:40:00,63.62,63.65,63.58,63.6,51700.0,44.4555,44.4764,44.4275,44.4415,51700.0
2012-11-21 13:45:00,63.61,63.66,63.61,63.62,17400.0,44.4485,44.4834,44.4485,44.4555,17400.0
2012-11-21 13:50:00,63.61,63.66,63.6,63.63,22000.0,44.4485,44.4834,44.4415,44.4624,22000.0
2012-11-21 13:55:00,63.62,63.67,63.62,63.67,19100.0,44.4555,44.4904,44.4555,44.4904,19100.0
2012-11-21 14:00:00,63.67,63.68,63.64,63.68,18900.0,44.4904,44.4974,44.4694,44.4974,18900.0
2012-11-21 14:05:00,63.67,63.73,63.67,63.73,12700.0,44.4904,44.5323,44.4904,44.5323,12700.0
2012-11-21 14:10:00,63.73,63.73,63.71,63.73,17700.0,44.5323,44.5323,44.5183,44.5323,17700.0
2012-11-21 14:15:00,63.73,63.73,63.68,63.71,21600.0,44.5323,44.5323,44.4974,44.5183,21600.0
2012-11-21 14:20:00,63.69,63.71,63.67,63.68,13400.0,44.5044,44.5183,44.4904,44.4974,13400.0
2012-11-21 14:25:00,63.68,63.69,63.64,63.69,45300.0,44.4974,44.5044,44.4694,44.5044,45300.0
2012-11-21 14:30:00,63.69,63.69,63.64,63.65,19100.0,44.5044,44.5044,44.4694,44.4764,19100.0
2012-11-21 14:35:00,63.65,63.66,63.63,63.63,19700.0,44.4764,44.4834,44.4624,44.4624,19700.0
2012-11-21 14:40:00,63.63,63.66,63.63,63.63,22200.0,44.4624,44.4834,44.4624,44.4624,22200.0
2012-11-21 14:45:00,63.63,63.65,63.62,63.63,38100.0,44.4624,44.4764,44.4555,44.4624,38100.0
2012-11-21 14:50:00,63.63,63.64,63.6,63.62,45300.0,44.4624,44.4694,44.4415,44.4555,45300.0
2012-11-21 14:55:00,63.62,63.66,63.61,63.65,35500.0,44.4555,44.4834,44.4485,44.4764,35500.0
2012-11-21 15:00:00,63.66,63.67,63.64,63.67,24300.0,44.4834,44.4904,44.4694,44.4904,24300.0
2012-11-21 15:05:00,63.67,63.69,63.66,63.68,40400.0,44.4904,44.5044,44.4834,44.4974,40400.0
2012-11-21 15:10:00,63.68,63.68,63.66,63.68,27400.0,44.4974,44.4974,44.4834,44.4974,27400.0
2012-11-21 15:15:00,63.68,63.71,63.67,63.7,24000.0,44.4974,44.5183,44.4904,44.5114,24000.0
2012-11-21 15:20:00,63.7,63.71,63.67,63.68,65200.0,44.5114,44.5183,44.4904,44.4974,65200.0
2012-11-21 15:25:00,63.68,63.71,63.64,63.67,43200.0,44.4974,44.5183,44.4694,44.4904,43200.0
2012-11-21 15:30:00,63.67,63.69,63.65,63.66,35400.0,44.4904,44.5044,44.4764,44.4834,35400.0
2012-11-21 15:35:00,63.67,63.67,63.61,63.62,46900.0,44.4904,44.4904,44.4485,44.4555,46900.0
2012-11-21 15:40:00,63.63,63.67,63.63,63.67,38500.0,44.4624,44.4904,44.4624,44.4904,38500.0
2012-11-21 15:45:00,63.67,63.69,63.63,63.67,58200.0,44.4904,44.5044,44.4624,44.4904,58200.0
2012-11-21 15:50:00,63.67,63.68,63.61,63.68,75500.0,44.4904,44.4974,44.4485,44.4974,75500.0
2012-11-21 15:55:00,63.67,63.71,63.64,63.71,172200.0,44.4904,44.5183,44.4694,44.5183,172200.0
2012-11-23 09:30:00,64.1,64.1,63.72,63.74,83600.0,44.7909,44.7909,44.5253,44.5393,83600.0
2012-11-23 09:35:00,63.76,63.86,63.69,63.82,43800.0,44.5533,44.6232,44.5044,44.5952,43800.0
2012-11-23 09:40:00,63.83,64.01,63.83,63.91,40700.0,44.6022,44.728,44.6022,44.6581,40700.0
2012-11-23 09:45:00,63.9,64.0,63.89,63.99,40700.0,44.6511,44.721,44.6441,44.714,40700.0
2012-11-23 09:50:00,63.99,64.0,63.87,63.95,42900.0,44.714,44.721,44.6301,44.686,42900.0
2012-11-23 09:55:00,63.95,64.03,63.89,63.99,57400.0,44.686,44.7419,44.6441,44.714,57400.0
2012-11-23 10:00:00,63.99,64.1,63.92,63.95,34000.0,44.714,44.7909,44.6651,44.686,34000.0
2012-11-23 10:05:00,63.95,64.01,63.92,64.01,72700.0,44.686,44.728,44.6651,44.728,72700.0
2012-11-23 10:10:00,64.01,64.1,63.95,64.08,34800.0,44.728,44.7909,44.686,44.7769,34800.0
2012-11-23 10:15:00,64.08,64.1,64.03,64.05,43700.0,44.7769,44.7909,44.7419,44.7559,43700.0
2012-11-23 10:20:00,64.05,64.1,64.04,64.09,39900.0,44.7559,44.7909,44.7489,44.7839,39900.0
2012-11-23 10:25:00,64.09,64.15,64.05,64.08,77700.0,44.7839,44.8258,44.7559,44.7769,77700.0
2012-11-23 10:30:00,64.08,64.12,64.04,64.1,39600.0,44.7769,44.8048,44.7489,44.7909,39600.0
2012-11-23 10:35:00,64.11,64.11,63.93,64.0,52600.0,44.7978,44.7978,44.6721,44.721,52600.0
2012-11-23 10:40:00,64.02,64.06,64.02,64.04,15600.0,44.735,44.7629,44.735,44.7489,15600.0
2012-11-23 10:45:00,64.05,64.05,64.0,64.02,28400.0,44.7559,44.7559,44.721,44.735,28400.0
2012-11-23 10:50:00,64.02,64.09,63.99,64.05,51500.0,44.735,44.7839,44.714,44.7559,51500.0
2012-11-23 10:55:00,64.04,64.09,64.03,64.07,19600.0,44.7489,44.7839,44.7419,44.7699,19600.0
2012-11-23 11:00:00,64.06,64.11,64.06,64.09,21700.0,44.7629,44.7978,44.7629,44.7839,21700.0
2012-11-23 11:05:00,64.09,64.12,64.08,64.09,21500.0,44.7839,44.8048,44.7769,44.7839,21500.0
2012-11-23 11:10:00,64.09,64.09,64.06,64.09,19100.0,44.7839,44.7839,44.7629,44.7839,19100.0
2012-11-23 11:15:00,64.09,64.1,64.07,64.07,10700.0,44.7839,44.7909,44.7699,44.7699,10700.0
2012-11-23 11:20:00,64.07,64.07,64.05,64.05,25600.0,44.7699,44.7699,44.7559,44.7559,25600.0
2012-11-23 11:25:00,64.05,64.07,64.04,64.04,29900.0,44.7559,44.7699,44.7489,44.7489,29900.0
2012-11-23 11:30:00,64.04,64.09,64.04,64.06,24700.0,44.7489,44.7839,44.7489,44.7629,24700.0
2012-11-23 11:35:00,64.05,64.07,63.98,63.98,37100.0,44.7559,44.7699,44.707,44.707,37100.0
2012-11-23 11:40:00,63.99,64.03,63.97,64.0,44300.0,44.714,44.7419,44.7,44.721,44300.0
2012-11-23 11:45:00,64.0,64.06,64.0,64.04,21100.0,44.721,44.7629,44.721,44.7489,21100.0
2012-11-23 11:50:00,64.02,64.05,64.0,64.03,9600.0,44.735,44.7559,44.721,44.7419,9600.0
2012-11-23 11:55:00,64.02,64.1,64.01,64.09,14200.0,44.735,44.7909,44.728,44.7839,14200.0
2012-11-23 12:00:00,64.1,64.1,64.02,64.04,44300.0,44.7909,44.7909,44.735,44.7489,44300.0
2012-11-23 12:05:00,64.04,64.05,63.96,63.96,23900.0,44.7489,44.7559,44.693,44.693,23900.0
2012-11-23 12:10:00,63.97,64.01,63.9,63.96,57200.0,44.7,44.728,44.6511,44.693,57200.0
2012-11-23 12:15:00,63.95,63.97,63.92,63.96,16100.0,44.686,44.7,44.6651,44.693,16100.0
2012-11-23 12:20:00,63.96,64.01,63.94,63.95,16900.0,44.693,44.728,44.6791,44.686,16900.0
2012-11-23 12:25:00,63.95,64.05,63.95,64.04,21500.0,44.686,44.7559,44.686,44.7489,21500.0
2012-11-23 12:30:00,64.03,64.09,64.03,64.09,20100.0,44.7419,44.7839,44.7419,44.7839,20100.0
2012-11-23 12:35:00,64.1,64.18,64.08,64.18,33200.0,44.7909,44.8468,44.7769,44.8468,33200.0
2012-11-23 12:40:00,64.17,64.21,64.12,64.18,57700.0,44.8398,44.8677,44.8048,44.8468,57700.0
2012-11-23 12:45:00,64.19,64.3,64.16,64.3,84000.0,44.8537,44.9306,44.8328,44.9306,84000.0
2012-11-23 12:50:00,64.29,64.36,64.26,64.36,95000.0,44.9236,44.9725,44.9027,44.9725,95000.0
2012-11-23 12:55:00,64.36,64.5,64.33,64.48,119800.0,44.9725,45.0704,44.9516,45.0564,119800.0
2012-11-26 09:30:00,64.12,64.12,63.52,63.67,158900.0,44.8048,44.8048,44.3856,44.4904,158900.0
2012-11-26 09:35:00,63.67,63.77,63.62,63.71,112100.0,44.4904,44.5603,44.4555,44.5183,112100.0
2012-11-26 09:40:00,63.7,63.73,63.57,63.57,282800.0,44.5114,44.5323,44.4205,44.4205,282800.0
2012-11-26 09:45:00,63.59,63.63,63.5,63.55,143700.0,44.4345,44.4624,44.3716,44.4065,143700.0
2012-11-26 09:50:00,63.58,63.6,63.52,63.52,51000.0,44.4275,44.4415,44.3856,44.3856,51000.0
2012-11-26 09:55:00,63.52,63.58,63.5,63.55,65900.0,44.3856,44.4275,44.3716,44.4065,65900.0
2012-11-26 10:00:00,63.54,63.67,63.52,63.58,120000.0,44.3996,44.4904,44.3856,44.4275,120000.0
2012-11-26 10:05:00,63.56,63.76,63.55,63.75,119900.0,44.4135,44.5533,44.4065,44.5463,119900.0
2012-11-26 10:10:00,63.74,63.8,63.71,63.72,27400.0,44.5393,44.5812,44.5183,44.5253,27400.0
2012-11-26 10:15:00,63.7,63.71,63.46,63.47,92300.0,44.5114,44.5183,44.3437,44.3506,92300.0
2012-11-26 10:20:00,63.48,63.49,63.24,63.24,156700.0,44.3576,44.3646,44.1899,44.1899,156700.0
2012-11-26 10:25:00,63.23,63.32,63.15,63.28,165500.0,44.1829,44.2458,44.127,44.2179,165500.0
2012-11-26 10:30:00,63.3,63.32,63.24,63.26,67900.0,44.2318,44.2458,44.1899,44.2039,67900.0
2012-11-26 10:35:00,63.29,63.3,63.24,63.26,50200.0,44.2249,44.2318,44.1899,44.2039,50200.0
2012-11-26 10:40:00,63.25,63.29,63.17,63.22,72400.0,44.1969,44.2249,44.141,44.1759,72400.0
2012-11-26 10:45:00,63.25,63.27,63.18,63.25,72500.0,44.1969,44.2109,44.148,44.1969,72500.0
2012-11-26 10:50:00,63.26,63.29,63.22,63.22,31800.0,44.2039,44.2249,44.1759,44.1759,31800.0
2012-11-26 10:55:00,63.23,63.27,63.15,63.16,55600.0,44.1829,44.2109,44.127,44.134,55600.0
2012-11-26 11:00:00,63.15,63.2,63.05,63.07,48400.0,44.127,44.162,44.0572,44.0711,48400.0
2012-11-26 11:05:00,63.07,63.14,63.03,63.12,48900.0,44.0711,44.12,44.0432,44.1061,48900.0
2012-11-26 11:10:00,63.13,63.19,63.07,63.19,63000.0,44.1131,44.155,44.0711,44.155,63000.0
2012-11-26 11:15:00,63.19,63.19,63.1,63.16,24200.0,44.155,44.155,44.0921,44.134,24200.0
2012-11-26 11:20:00,63.16,63.23,63.14,63.14,45200.0,44.134,44.1829,44.12,44.12,45200.0
2012-11-26 11:25:00,63.14,63.22,63.07,63.08,50700.0,44.12,44.1759,44.0711,44.0781,50700.0
2012-11-26 11:30:00,63.07,63.08,63.03,63.06,60200.0,44.0711,44.0781,44.0432,44.0641,60200.0
2012-11-26 11:35:00,63.07,63.07,63.01,63.05,99000.0,44.0711,44.0711,44.0292,44.0572,99000.0
2012-11-26 11:40:00,63.05,63.1,63.05,63.09,56900.0,44.0572,44.0921,44.0572,44.0851,56900.0
2012-11-26 11:45:00,63.09,63.12,63.07,63.12,39700.0,44.0851,44.1061,44.0711,44.1061,39700.0
2012-11-26 11:50:00,63.12,63.13,63.09,63.09,37400.0,44.1061,44.1131,44.0851,44.0851,37400.0
2012-11-26 11:55:00,63.09,63.14,63.09,63.1,24600.0,44.0851,44.12,44.0851,44.0921,24600.0
2012-11-26 12:00:00,63.11,63.11,63.08,63.1,41700.0,44.0991,44.0991,44.0781,44.0921,41700.0
2012-11-26 12:05:00,63.1,63.13,63.08,63.11,48000.0,44.0921,44.1131,44.0781,44.0991,48000.0
2012-11-26 12:10:00,63.11,63.11,63.03,63.04,50600.0,44.0991,44.0991,44.0432,44.0502,50600.0
2012-11-26 12:15:00,63.05,63.1,63.05,63.08,39200.0,44.0572,44.0921,44.0572,44.0781,39200.0
2012-11-26 12:20:00,63.08,63.09,63.05,63.07,38400.0,44.0781,44.0851,44.0572,44.0711,38400.0
2012-11-26 12:25:00,63.08,63.1,63.03,63.09,74100.0,44.0781,44.0921,44.0432,44.0851,74100.0
2012-11-26 12:30:00,63.1,63.13,63.05,63.05,48400.0,44.0921,44.1131,44.0572,44.0572,48400.0
2012-11-26 12:35:00,63.06,63.11,63.05,63.1,19400.0,44.0641,44.0991,44.0572,44.0921,19400.0
2012-11-26 12:40:00,63.09,63.13,63.03,63.11,30700.0,44.0851,44.1131,44.0432,44.0991,30700.0
2012-11-26 12:45:00,63.12,63.14,63.1,63.14,15700.0,44.1061,44.12,44.0921,44.12,15700.0
2012-11-26 12:50:00,63.14,63.15,63.1,63.13,43800.0,44.12,44.127,44.0921,44.1131,43800.0
2012-11-26 12:55:00,63.12,63.16,63.11,63.15,40800.0,44.1061,44.134,44.0991,44.127,40800.0
2012-11-26 13:00:00,63.15,63.17,63.14,63.14,23000.0,44.127,44.141,44.12,44.12,23000.0
2012-11-26 13:05:00,63.14,63.16,63.12,63.13,24200.0,44.12,44.134,44.1061,44.1131,24200.0
2012-11-26 13:10:00,63.12,63.12,63.08,63.1,28300.0,44.1061,44.1061,44.0781,44.0921,28300.0
2012-11-26 13:15:00,63.11,63.17,63.11,63.16,24200.0,44.0991,44.141,44.0991,44.134,24200.0
2012-11-26 13:20:00,63.17,63.18,63.1,63.13,35400.0,44.141,44.148,44.0921,44.1131,35400.0
2012-11-26 13:25:00,63.13,63.19,63.12,63.18,42600.0,44.1131,44.155,44.1061,44.148,42600.0
2012-11-26 13:30:00,63.19,63.2,63.14,63.15,28400.0,44.155,44.162,44.12,44.127,28400.0
2012-11-26 13:35:00,63.15,63.15,63.1,63.11,27700.0,44.127,44.127,44.0921,44.0991,27700.0
2012-11-26 13:40:00,63.11,63.15,63.11,63.15,42300.0,44.0991,44.127,44.0991,44.127,42300.0
2012-11-26 13:45:00,63.15,63.15,63.1,63.1,39100.0,44.127,44.127,44.0921,44.0921,39100.0
2012-11-26 13:50:00,63.11,63.11,63.08,63.1,33100.0,44.0991,44.0991,44.0781,44.0921,33100.0
2012-11-26 13:55:00,63.09,63.1,62.83,62.83,95700.0,44.0851,44.0921,43.9034,43.9034,95700.0
2012-11-26 14:00:00,62.83,62.85,62.79,62.81,55300.0,43.9034,43.9174,43.8755,43.8895,55300.0
2012-11-26 14:05:00,62.8,62.81,62.63,62.79,103100.0,43.8825,43.8895,43.7637,43.8755,103100.0
2012-11-26 14:10:00,62.8,62.83,62.77,62.79,35800.0,43.8825,43.9034,43.8615,43.8755,35800.0
2012-11-26 14:15:00,62.8,62.87,62.78,62.84,46400.0,43.8825,43.9314,43.8685,43.9104,46400.0
2012-11-26 14:20:00,62.85,62.87,62.84,62.85,25200.0,43.9174,43.9314,43.9104,43.9174,25200.0
2012-11-26 14:25:00,62.86,62.91,62.84,62.87,49700.0,43.9244,43.9593,43.9104,43.9314,49700.0
2012-11-26 14:30:00,62.87,62.89,62.84,62.85,46400.0,43.9314,43.9454,43.9104,43.9174,46400.0
2012-11-26 14:35:00,62.85,62.86,62.84,62.85,36400.0,43.9174,43.9244,43.9104,43.9174,36400.0
2012-11-26 14:40:00,62.85,62.87,62.82,62.86,62800.0,43.9174,43.9314,43.8964,43.9244,62800.0
2012-11-26 14:45:00,62.86,62.89,62.84,62.89,34400.0,43.9244,43.9454,43.9104,43.9454,34400.0
2012-11-26 14:50:00,62.89,62.97,62.86,62.95,63300.0,43.9454,44.0013,43.9244,43.9873,63300.0
2012-11-26 14:55:00,62.96,62.99,62.94,62.95,75000.0,43.9943,44.0152,43.9803,43.9873,75000.0
2012-11-26 15:00:00,62.95,62.97,62.94,62.94,75300.0,43.9873,44.0013,43.9803,43.9803,75300.0
2012-11-26 15:05:00,62.94,62.97,62.87,62.87,73700.0,43.9803,44.0013,43.9314,43.9314,73700.0
2012-11-26 15:10:00,62.88,62.88,62.78,62.78,131600.0,43.9384,43.9384,43.8685,43.8685,131600.0
2012-11-26 15:15:00,62.78,62.81,62.76,62.79,67300.0,43.8685,43.8895,43.8545,43.8755,67300.0
2012-11-26 15:20:00,62.79,62.83,62.78,62.82,50800.0,43.8755,43.9034,43.8685,43.8964,50800.0
2012-11-26 15:25:00,62.82,62.85,62.73,62.73,114600.0,43.8964,43.9174,43.8336,43.8336,114600.0
2012-11-26 15:30:00,62.73,62.74,62.66,62.68,128300.0,43.8336,43.8405,43.7846,43.7986,128300.0
2012-11-26 15:35:00,62.67,62.68,62.59,62.6,352000.0,43.7916,43.7986,43.7357,43.7427,352000.0
2012-11-26 15:40:00,62.59,62.8,62.59,62.74,193700.0,43.7357,43.8825,43.7357,43.8405,193700.0
2012-11-26 15:45:00,62.75,62.79,62.74,62.75,160300.0,43.8475,43.8755,43.8405,43.8475,160300.0
2012-11-26 15:50:00,62.75,62.77,62.73,62.73,230900.0,43.8475,43.8615,43.8336,43.8336,230900.0
2012-11-26 15:55:00,62.74,62.78,62.72,62.77,269900.0,43.8405,43.8685,43.8266,43.8615,269900.0
2012-11-27 09:30:00,62.87,63.38,62.79,63.13,190600.0,43.9314,44.2877,43.8755,44.1131,190600.0
2012-11-27 09:35:00,63.15,63.18,63.04,63.15,116600.0,44.127,44.148,44.0502,44.127,116600.0
2012-11-27 09:40:00,63.16,63.28,63.15,63.23,93100.0,44.134,44.2179,44.127,44.1829,93100.0
2012-11-27 09:45:00,63.23,63.38,63.16,63.3,123400.0,44.1829,44.2877,44.134,44.2318,123400.0
2012-11-27 09:50:00,63.3,63.35,63.15,63.16,74900.0,44.2318,44.2668,44.127,44.134,74900.0
2012-11-27 09:55:00,63.14,63.38,62.85,62.99,243900.0,44.12,44.2877,43.9174,44.0152,243900.0
2012-11-27 10:00:00,63.0,63.1,62.85,63.01,87100.0,44.0222,44.0921,43.9174,44.0292,87100.0
2012-11-27 10:05:00,63.02,63.18,63.02,63.15,72500.0,44.0362,44.148,44.0362,44.127,72500.0
2012-11-27 10:10:00,63.15,63.19,63.12,63.13,61100.0,44.127,44.155,44.1061,44.1131,61100.0
2012-11-27 10:15:00,63.14,63.14,62.94,62.96,71400.0,44.12,44.12,43.9803,43.9943,71400.0
2012-11-27 10:20:00,62.96,63.08,62.88,62.93,93500.0,43.9943,44.0781,43.9384,43.9733,93500.0
2012-11-27 10:25:00,62.91,62.94,62.85,62.88,53900.0,43.9593,43.9803,43.9174,43.9384,53900.0
2012-11-27 10:30:00,62.87,62.96,62.84,62.93,56900.0,43.9314,43.9943,43.9104,43.9733,56900.0
2012-11-27 10:35:00,62.93,62.94,62.82,62.85,48400.0,43.9733,43.9803,43.8964,43.9174,48400.0
2012-11-27 10:40:00,62.84,62.93,62.82,62.9,70400.0,43.9104,43.9733,43.8964,43.9523,70400.0
2012-11-27 10:45:00,62.89,63.05,62.86,63.04,49900.0,43.9454,44.0572,43.9244,44.0502,49900.0
2012-11-27 10:50:00,63.04,63.06,62.99,63.04,26800.0,44.0502,44.0641,44.0152,44.0502,26800.0
2012-11-27 10:55:00,63.03,63.08,63.02,63.08,67400.0,44.0432,44.0781,44.0362,44.0781,67400.0
2012-11-27 11:00:00,63.08,63.15,63.05,63.07,47200.0,44.0781,44.127,44.0572,44.0711,47200.0
2012-11-27 11:05:00,63.06,63.12,63.06,63.11,24500.0,44.0641,44.1061,44.0641,44.0991,24500.0
2012-11-27 11:10:00,63.11,63.13,63.01,63.02,22000.0,44.0991,44.1131,44.0292,44.0362,22000.0
2012-11-27 11:15:00,63.03,63.06,63.01,63.01,26000.0,44.0432,44.0641,44.0292,44.0292,26000.0
2012-11-27 11:20:00,63.01,63.08,63.0,63.02,22800.0,44.0292,44.0781,44.0222,44.0362,22800.0
2012-11-27 11:25:00,63.02,63.02,62.91,62.97,22400.0,44.0362,44.0362,43.9593,44.0013,22400.0
2012-11-27 11:30:00,62.97,63.01,62.93,62.93,72500.0,44.0013,44.0292,43.9733,43.9733,72500.0
2012-11-27 11:35:00,62.93,63.15,62.93,63.15,45000.0,43.9733,44.127,43.9733,44.127,45000.0
2012-11-27 11:40:00,63.15,63.15,63.04,63.08,70900.0,44.127,44.127,44.0502,44.0781,70900.0
2012-11-27 11:45:00,63.09,63.15,63.03,63.15,47400.0,44.0851,44.127,44.0432,44.127,47400.0
2012-11-27 11:50:00,63.14,63.18,63.12,63.18,31600.0,44.12,44.148,44.1061,44.148,31600.0
2012-11-27 11:55:00,63.18,63.2,63.15,63.2,19800.0,44.148,44.162,44.127,44.162,19800.0
2012-11-27 12:00:00,63.2,63.22,63.09,63.12,106900.0,44.162,44.1759,44.0851,44.1061,106900.0
2012-11-27 12:05:00,63.11,63.11,62.96,63.02,66400.0,44.0991,44.0991,43.9943,44.0362,66400.0
2012-11-27 12:10:00,63.03,63.03,62.97,62.99,34400.0,44.0432,44.0432,44.0013,44.0152,34400.0
2012-11-27 12:15:00,63.0,63.03,62.99,63.01,37200.0,44.0222,44.0432,44.0152,44.0292,37200.0
2012-11-27 12:20:00,63.01,63.06,62.99,63.04,22300.0,44.0292,44.0641,44.0152,44.0502,22300.0
2012-11-27 12:25:00,63.02,63.07,63.01,63.04,21700.0,44.0362,44.0711,44.0292,44.0502,21700.0
2012-11-27 12:30:00,63.03,63.05,62.99,63.0,30900.0,44.0432,44.0572,44.0152,44.0222,30900.0
2012-11-27 12:35:00,63.01,63.08,63.01,63.06,23900.0,44.0292,44.0781,44.0292,44.0641,23900.0
2012-11-27 12:40:00,63.08,63.13,63.07,63.08,15800.0,44.0781,44.1131,44.0711,44.0781,15800.0
2012-11-27 12:45:00,63.05,63.09,63.04,63.06,13500.0,44.0572,44.0851,44.0502,44.0641,13500.0
2012-11-27 12:50:00,63.05,63.05,62.97,62.97,11300.0,44.0572,44.0572,44.0013,44.0013,11300.0
2012-11-27 12:55:00,62.96,63.04,62.95,63.02,14400.0,43.9943,44.0502,43.9873,44.0362,14400.0
2012-11-27 13:00:00,63.02,63.02,62.86,62.88,35700.0,44.0362,44.0362,43.9244,43.9384,35700.0
2012-11-27 13:05:00,62.87,62.91,62.83,62.89,32400.0,43.9314,43.9593,43.9034,43.9454,32400.0
2012-11-27 13:10:00,62.89,62.94,62.87,62.88,17200.0,43.9454,43.9803,43.9314,43.9384,17200.0
2012-11-27 13:15:00,62.87,62.99,62.86,62.95,13600.0,43.9314,44.0152,43.9244,43.9873,13600.0
2012-11-27 13:20:00,62.95,62.95,62.86,62.94,19600.0,43.9873,43.9873,43.9244,43.9803,19600.0
2012-11-27 13:25:00,62.94,62.94,62.83,62.88,15200.0,43.9803,43.9803,43.9034,43.9384,15200.0
2012-11-27 13:30:00,62.88,62.97,62.88,62.94,24700.0,43.9384,44.0013,43.9384,43.9803,24700.0
2012-11-27 13:35:00,62.93,63.0,62.91,62.91,18600.0,43.9733,44.0222,43.9593,43.9593,18600.0
2012-11-27 13:40:00,62.9,62.98,62.89,62.97,21400.0,43.9523,44.0082,43.9454,44.0013,21400.0
2012-11-27 13:45:00,62.96,62.98,62.91,62.92,24200.0,43.9943,44.0082,43.9593,43.9663,24200.0
2012-11-27 13:50:00,62.92,62.92,62.85,62.87,20200.0,43.9663,43.9663,43.9174,43.9314,20200.0
2012-11-27 13:55:00,62.87,62.89,62.76,62.79,41500.0,43.9314,43.9454,43.8545,43.8755,41500.0
2012-11-27 14:00:00,62.79,62.8,62.69,62.75,65900.0,43.8755,43.8825,43.8056,43.8475,65900.0
2012-11-27 14:05:00,62.75,62.85,62.75,62.84,55000.0,43.8475,43.9174,43.8475,43.9104,55000.0
2012-11-27 14:10:00,62.84,62.92,62.83,62.87,42900.0,43.9104,43.9663,43.9034,43.9314,42900.0
2012-11-27 14:15:00,62.88,62.94,62.85,62.91,34100.0,43.9384,43.9803,43.9174,43.9593,34100.0
2012-11-27 14:20:00,62.91,62.92,62.7,62.74,120400.0,43.9593,43.9663,43.8126,43.8405,120400.0
2012-11-27 14:25:00,62.74,62.74,62.59,62.62,51000.0,43.8405,43.8405,43.7357,43.7567,51000.0
2012-11-27 14:30:00,62.61,62.75,62.61,62.69,49200.0,43.7497,43.8475,43.7497,43.8056,49200.0
2012-11-27 14:35:00,62.69,62.74,62.62,62.74,42400.0,43.8056,43.8405,43.7567,43.8405,42400.0
2012-11-27 14:40:00,62.73,62.73,62.66,62.69,64300.0,43.8336,43.8336,43.7846,43.8056,64300.0
2012-11-27 14:45:00,62.7,62.73,62.69,62.71,121500.0,43.8126,43.8336,43.8056,43.8196,121500.0
2012-11-27 14:50:00,62.71,62.75,62.66,62.74,47900.0,43.8196,43.8475,43.7846,43.8405,47900.0
2012-11-27 14:55:00,62.75,62.82,62.74,62.74,52400.0,43.8475,43.8964,43.8405,43.8405,52400.0
2012-11-27 15:00:00,62.75,62.83,62.72,62.76,49100.0,43.8475,43.9034,43.8266,43.8545,49100.0
2012-11-27 15:05:00,62.75,62.82,62.7,62.77,54100.0,43.8475,43.8964,43.8126,43.8615,54100.0
2012-11-27 15:10:00,62.78,62.81,62.74,62.74,57000.0,43.8685,43.8895,43.8405,43.8405,57000.0
2012-11-27 15:15:00,62.75,62.79,62.71,62.72,67100.0,43.8475,43.8755,43.8196,43.8266,67100.0
2012-11-27 15:20:00,62.72,62.87,62.7,62.85,76300.0,43.8266,43.9314,43.8126,43.9174,76300.0
2012-11-27 15:25:00,62.86,62.86,62.75,62.76,136100.0,43.9244,43.9244,43.8475,43.8545,136100.0
2012-11-27 15:30:00,62.76,62.77,62.66,62.68,105100.0,43.8545,43.8615,43.7846,43.7986,105100.0
2012-11-27 15:35:00,62.67,62.7,62.62,62.69,118100.0,43.7916,43.8126,43.7567,43.8056,118100.0
2012-11-27 15:40:00,62.69,62.76,62.67,62.72,97400.0,43.8056,43.8545,43.7916,43.8266,97400.0
2012-11-27 15:45:00,62.73,62.74,62.63,62.72,95700.0,43.8336,43.8405,43.7637,43.8266,95700.0
2012-11-27 15:50:00,62.71,62.71,62.6,62.62,90800.0,43.8196,43.8196,43.7427,43.7567,90800.0
2012-11-27 15:55:00,62.62,62.63,62.52,62.57,214200.0,43.7567,43.7637,43.6868,43.7217,214200.0
2012-11-28 09:30:00,62.51,62.71,62.36,62.51,105200.0,43.6798,43.8196,43.575,43.6798,105200.0
2012-11-28 09:35:00,62.52,62.9,62.52,62.87,74800.0,43.6868,43.9523,43.6868,43.9314,74800.0
2012-11-28 09:40:00,62.88,62.98,62.87,62.88,33800.0,43.9384,44.0082,43.9314,43.9384,33800.0
2012-11-28 09:45:00,62.87,62.9,62.73,62.79,111900.0,43.9314,43.9523,43.8336,43.8755,111900.0
2012-11-28 09:50:00,62.78,62.79,62.62,62.68,51400.0,43.8685,43.8755,43.7567,43.7986,51400.0
2012-11-28 09:55:00,62.66,62.69,62.59,62.59,33200.0,43.7846,43.8056,43.7357,43.7357,33200.0
2012-11-28 10:00:00,62.61,62.62,62.35,62.37,67100.0,43.7497,43.7567,43.568,43.582,67100.0
2012-11-28 10:05:00,62.36,62.47,62.27,62.41,88600.0,43.575,43.6519,43.5121,43.6099,88600.0
2012-11-28 10:10:00,62.42,62.43,62.33,62.38,61500.0,43.6169,43.6239,43.554,43.589,61500.0
2012-11-28 10:15:00,62.38,62.4,62.33,62.37,40200.0,43.589,43.603,43.554,43.582,40200.0
2012-11-28 10:20:00,62.36,62.55,62.35,62.52,72200.0,43.575,43.7078,43.568,43.6868,72200.0
2012-11-28 10:25:00,62.52,62.53,62.35,62.36,53700.0,43.6868,43.6938,43.568,43.575,53700.0
2012-11-28 10:30:00,62.36,62.49,62.35,62.43,46200.0,43.575,43.6658,43.568,43.6239,46200.0
2012-11-28 10:35:00,62.43,62.81,62.43,62.69,115800.0,43.6239,43.8895,43.6239,43.8056,115800.0
2012-11-28 10:40:00,62.69,62.84,62.67,62.83,79900.0,43.8056,43.9104,43.7916,43.9034,79900.0
2012-11-28 10:45:00,62.83,62.89,62.77,62.83,88500.0,43.9034,43.9454,43.8615,43.9034,88500.0
2012-11-28 10:50:00,62.82,62.87,62.75,62.84,50200.0,43.8964,43.9314,43.8475,43.9104,50200.0
2012-11-28 10:55:00,62.83,62.85,62.72,62.75,53400.0,43.9034,43.9174,43.8266,43.8475,53400.0
2012-11-28 11:00:00,62.75,62.76,62.7,62.72,57800.0,43.8475,43.8545,43.8126,43.8266,57800.0
2012-11-28 11:05:00,62.69,62.74,62.69,62.71,35700.0,43.8056,43.8405,43.8056,43.8196,35700.0
2012-11-28 11:10:00,62.71,62.75,62.7,62.75,44000.0,43.8196,43.8475,43.8126,43.8475,44000.0
2012-11-28 11:15:00,62.74,62.8,62.67,62.77,42100.0,43.8405,43.8825,43.7916,43.8615,42100.0
2012-11-28 11:20:00,62.78,62.87,62.78,62.81,32600.0,43.8685,43.9314,43.8685,43.8895,32600.0
2012-11-28 11:25:00,62.81,62.89,62.81,62.87,28600.0,43.8895,43.9454,43.8895,43.9314,28600.0
2012-11-28 11:30:00,62.88,62.89,62.73,62.73,25600.0,43.9384,43.9454,43.8336,43.8336,25600.0
2012-11-28 11:35:00,62.74,62.75,62.67,62.69,36600.0,43.8405,43.8475,43.7916,43.8056,36600.0
2012-11-28 11:40:00,62.69,62.71,62.64,62.65,24500.0,43.8056,43.8196,43.7707,43.7777,24500.0
2012-11-28 11:45:00,62.66,62.75,62.65,62.74,35500.0,43.7846,43.8475,43.7777,43.8405,35500.0
2012-11-28 11:50:00,62.74,62.75,62.56,62.6,77100.0,43.8405,43.8475,43.7148,43.7427,77100.0
2012-11-28 11:55:00,62.6,62.68,62.6,62.6,42400.0,43.7427,43.7986,43.7427,43.7427,42400.0
2012-11-28 12:00:00,62.59,62.65,62.42,62.42,49600.0,43.7357,43.7777,43.6169,43.6169,49600.0
2012-11-28 12:05:00,62.43,62.47,62.38,62.41,42400.0,43.6239,43.6519,43.589,43.6099,42400.0
2012-11-28 12:10:00,62.41,62.58,62.36,62.46,86100.0,43.6099,43.7287,43.575,43.6449,86100.0
2012-11-28 12:15:00,62.43,62.66,62.43,62.63,42700.0,43.6239,43.7846,43.6239,43.7637,42700.0
2012-11-28 12:20:00,62.63,62.67,62.59,62.67,33700.0,43.7637,43.7916,43.7357,43.7916,33700.0
2012-11-28 12:25:00,62.68,62.74,62.58,62.63,41800.0,43.7986,43.8405,43.7287,43.7637,41800.0
2012-11-28 12:30:00,62.64,62.74,62.64,62.74,29200.0,43.7707,43.8405,43.7707,43.8405,29200.0
2012-11-28 12:35:00,62.73,62.82,62.73,62.82,42900.0,43.8336,43.8964,43.8336,43.8964,42900.0
2012-11-28 12:40:00,62.82,62.9,62.81,62.89,37500.0,43.8964,43.9523,43.8895,43.9454,37500.0
2012-11-28 12:45:00,62.88,62.91,62.87,62.91,30200.0,43.9384,43.9593,43.9314,43.9593,30200.0
2012-11-28 12:50:00,62.9,62.9,62.85,62.86,51700.0,43.9523,43.9523,43.9174,43.9244,51700.0
2012-11-28 12:55:00,62.86,62.93,62.86,62.87,27300.0,43.9244,43.9733,43.9244,43.9314,27300.0
2012-11-28 13:00:00,62.89,62.92,62.77,62.78,52200.0,43.9454,43.9663,43.8615,43.8685,52200.0
2012-11-28 13:05:00,62.78,62.79,62.75,62.75,19700.0,43.8685,43.8755,43.8475,43.8475,19700.0
2012-11-28 13:10:00,62.75,62.79,62.75,62.76,19900.0,43.8475,43.8755,43.8475,43.8545,19900.0
2012-11-28 13:15:00,62.75,62.79,62.75,62.75,47500.0,43.8475,43.8755,43.8475,43.8475,47500.0
2012-11-28 13:20:00,62.75,62.77,62.75,62.76,41900.0,43.8475,43.8615,43.8475,43.8545,41900.0
2012-11-28 13:25:00,62.76,62.77,62.75,62.77,19900.0,43.8545,43.8615,43.8475,43.8615,19900.0
2012-11-28 13:30:00,62.77,62.83,62.77,62.83,40600.0,43.8615,43.9034,43.8615,43.9034,40600.0
2012-11-28 13:35:00,62.82,62.89,62.81,62.85,36500.0,43.8964,43.9454,43.8895,43.9174,36500.0
2012-11-28 13:40:00,62.85,62.86,62.8,62.82,29100.0,43.9174,43.9244,43.8825,43.8964,29100.0
2012-11-28 13:45:00,62.81,62.85,62.8,62.84,37000.0,43.8895,43.9174,43.8825,43.9104,37000.0
2012-11-28 13:50:00,62.85,62.85,62.82,62.84,35900.0,43.9174,43.9174,43.8964,43.9104,35900.0
2012-11-28 13:55:00,62.83,62.85,62.77,62.83,42700.0,43.9034,43.9174,43.8615,43.9034,42700.0
2012-11-28 14:00:00,62.81,62.84,62.79,62.79,38800.0,43.8895,43.9104,43.8755,43.8755,38800.0
2012-11-28 14:05:00,62.8,62.84,62.79,62.8,44800.0,43.8825,43.9104,43.8755,43.8825,44800.0
2012-11-28 14:10:00,62.82,62.84,62.8,62.81,27600.0,43.8964,43.9104,43.8825,43.8895,27600.0
2012-11-28 14:15:00,62.82,62.89,62.8,62.89,55400.0,43.8964,43.9454,43.8825,43.9454,55400.0
2012-11-28 14:20:00,62.89,62.91,62.86,62.87,57900.0,43.9454,43.9593,43.9244,43.9314,57900.0
2012-11-28 14:25:00,62.88,62.88,62.8,62.81,30500.0,43.9384,43.9384,43.8825,43.8895,30500.0
2012-11-28 14:30:00,62.81,62.81,62.75,62.75,51000.0,43.8895,43.8895,43.8475,43.8475,51000.0
2012-11-28 14:35:00,62.75,62.77,62.75,62.75,47600.0,43.8475,43.8615,43.8475,43.8475,47600.0
2012-11-28 14:40:00,62.75,62.79,62.75,62.75,39100.0,43.8475,43.8755,43.8475,43.8475,39100.0
2012-11-28 14:45:00,62.75,62.78,62.75,62.75,64300.0,43.8475,43.8685,43.8475,43.8475,64300.0
2012-11-28 14:50:00,62.75,62.77,62.75,62.76,72000.0,43.8475,43.8615,43.8475,43.8545,72000.0
2012-11-28 14:55:00,62.75,62.78,62.75,62.78,48700.0,43.8475,43.8685,43.8475,43.8685,48700.0
2012-11-28 15:00:00,62.78,62.86,62.77,62.77,100800.0,43.8685,43.9244,43.8615,43.8615,100800.0
2012-11-28 15:05:00,62.77,62.81,62.73,62.74,76200.0,43.8615,43.8895,43.8336,43.8405,76200.0
2012-11-28 15:10:00,62.74,62.77,62.71,62.71,105900.0,43.8405,43.8615,43.8196,43.8196,105900.0
2012-11-28 15:15:00,62.72,62.72,62.67,62.71,81900.0,43.8266,43.8266,43.7916,43.8196,81900.0
2012-11-28 15:20:00,62.7,62.8,62.66,62.8,70100.0,43.8126,43.8825,43.7846,43.8825,70100.0
2012-11-28 15:25:00,62.8,62.9,62.79,62.89,58300.0,43.8825,43.9523,43.8755,43.9454,58300.0
2012-11-28 15:30:00,62.88,62.9,62.82,62.82,64600.0,43.9384,43.9523,43.8964,43.8964,64600.0
2012-11-28 15:35:00,62.82,62.84,62.78,62.81,108700.0,43.8964,43.9104,43.8685,43.8895,108700.0
2012-11-28 15:40:00,62.8,62.8,62.74,62.77,83700.0,43.8825,43.8825,43.8405,43.8615,83700.0
2012-11-28 15:45:00,62.78,62.8,62.72,62.75,112000.0,43.8685,43.8825,43.8266,43.8475,112000.0
2012-11-28 15:50:00,62.76,62.79,62.74,62.78,209100.0,43.8545,43.8755,43.8405,43.8685,209100.0
2012-11-28 15:55:00,62.78,62.82,62.75,62.81,232700.0,43.8685,43.8964,43.8475,43.8895,232700.0
2012-11-29 09:30:00,61.19,62.18,61.19,61.75,639000.0,42.7575,43.4492,42.7575,43.1488,639000.0
2012-11-29 09:35:00,61.75,61.79,61.5,61.75,475700.0,43.1488,43.1767,42.9741,43.1488,475700.0
2012-11-29 09:40:00,61.75,61.91,61.61,61.89,324600.0,43.1488,43.2606,43.0509,43.2466,324600.0
2012-11-29 09:45:00,61.89,62.0,61.79,62.0,235600.0,43.2466,43.3235,43.1767,43.3235,235600.0
2012-11-29 09:50:00,61.99,62.35,61.99,62.2,258400.0,43.3165,43.568,43.3165,43.4632,258400.0
2012-11-29 09:55:00,62.2,62.38,62.0,62.1,160100.0,43.4632,43.589,43.3235,43.3933,160100.0
2012-11-29 10:00:00,62.1,62.2,62.0,62.0,184600.0,43.3933,43.4632,43.3235,43.3235,184600.0
2012-11-29 10:05:00,62.01,62.2,62.01,62.12,81800.0,43.3304,43.4632,43.3304,43.4073,81800.0
2012-11-29 10:10:00,62.12,62.27,62.06,62.23,92300.0,43.4073,43.5121,43.3654,43.4842,92300.0
2012-11-29 10:15:00,62.24,62.28,62.1,62.11,119200.0,43.4912,43.5191,43.3933,43.4003,119200.0
2012-11-29 10:20:00,62.12,62.17,61.84,61.93,212300.0,43.4073,43.4422,43.2117,43.2745,212300.0
2012-11-29 10:25:00,61.97,62.01,61.8,61.95,210100.0,43.3025,43.3304,43.1837,43.2885,210100.0
2012-11-29 10:30:00,61.95,62.08,61.91,62.01,165300.0,43.2885,43.3794,43.2606,43.3304,165300.0
2012-11-29 10:35:00,62.01,62.01,61.85,61.91,219300.0,43.3304,43.3304,43.2186,43.2606,219300.0
2012-11-29 10:40:00,61.91,62.03,61.85,61.88,135600.0,43.2606,43.3444,43.2186,43.2396,135600.0
2012-11-29 10:45:00,61.9,62.03,61.85,62.03,99100.0,43.2536,43.3444,43.2186,43.3444,99100.0
2012-11-29 10:50:00,62.01,62.16,62.01,62.13,35800.0,43.3304,43.4353,43.3304,43.4143,35800.0
2012-11-29 10:55:00,62.13,62.13,61.99,61.99,52800.0,43.4143,43.4143,43.3165,43.3165,52800.0
2012-11-29 11:00:00,62.0,62.08,62.0,62.06,42100.0,43.3235,43.3794,43.3235,43.3654,42100.0
2012-11-29 11:05:00,62.07,62.08,61.95,61.95,88500.0,43.3724,43.3794,43.2885,43.2885,88500.0
2012-11-29 11:10:00,61.96,61.97,61.93,61.94,42500.0,43.2955,43.3025,43.2745,43.2815,42500.0
2012-11-29 11:15:00,61.94,61.95,61.85,61.86,51200.0,43.2815,43.2885,43.2186,43.2256,51200.0
2012-11-29 11:20:00,61.88,61.94,61.85,61.94,52900.0,43.2396,43.2815,43.2186,43.2815,52900.0
2012-11-29 11:25:00,61.94,61.99,61.89,61.95,44400.0,43.2815,43.3165,43.2466,43.2885,44400.0
2012-11-29 11:30:00,61.94,62.1,61.91,62.09,50700.0,43.2815,43.3933,43.2606,43.3863,50700.0
2012-11-29 11:35:00,62.09,62.12,62.05,62.09,49600.0,43.3863,43.4073,43.3584,43.3863,49600.0
2012-11-29 11:40:00,62.09,62.11,61.85,61.92,143200.0,43.3863,43.4003,43.2186,43.2676,143200.0
2012-11-29 11:45:00,61.92,61.94,61.78,61.88,335100.0,43.2676,43.2815,43.1697,43.2396,335100.0
2012-11-29 11:50:00,61.87,61.93,61.81,61.86,101900.0,43.2326,43.2745,43.1907,43.2256,101900.0
2012-11-29 11:55:00,61.86,61.88,61.78,61.82,46900.0,43.2256,43.2396,43.1697,43.1977,46900.0
2012-11-29 12:00:00,61.84,61.88,61.77,61.8,58200.0,43.2117,43.2396,43.1627,43.1837,58200.0
2012-11-29 12:05:00,61.81,61.85,61.72,61.85,103700.0,43.1907,43.2186,43.1278,43.2186,103700.0
2012-11-29 12:10:00,61.86,62.17,61.85,62.04,144600.0,43.2256,43.4422,43.2186,43.3514,144600.0
2012-11-29 12:15:00,62.04,62.13,62.04,62.06,113400.0,43.3514,43.4143,43.3514,43.3654,113400.0
2012-11-29 12:20:00,62.06,62.07,61.96,62.03,50800.0,43.3654,43.3724,43.2955,43.3444,50800.0
2012-11-29 12:25:00,62.04,62.09,62.0,62.01,40800.0,43.3514,43.3863,43.3235,43.3304,40800.0
2012-11-29 12:30:00,62.02,62.08,62.02,62.05,53900.0,43.3374,43.3794,43.3374,43.3584,53900.0
2012-11-29 12:35:00,62.05,62.08,62.0,62.07,34900.0,43.3584,43.3794,43.3235,43.3724,34900.0
2012-11-29 12:40:00,62.06,62.07,62.01,62.05,39700.0,43.3654,43.3724,43.3304,43.3584,39700.0
2012-11-29 12:45:00,62.04,62.1,62.03,62.05,36400.0,43.3514,43.3933,43.3444,43.3584,36400.0
2012-11-29 12:50:00,62.05,62.11,62.05,62.08,38600.0,43.3584,43.4003,43.3584,43.3794,38600.0
2012-11-29 12:55:00,62.09,62.1,62.01,62.04,34700.0,43.3863,43.3933,43.3304,43.3514,34700.0
2012-11-29 13:00:00,62.05,62.12,62.03,62.12,27900.0,43.3584,43.4073,43.3444,43.4073,27900.0
2012-11-29 13:05:00,62.12,62.12,62.06,62.09,28900.0,43.4073,43.4073,43.3654,43.3863,28900.0
2012-11-29 13:10:00,62.09,62.12,62.04,62.04,35600.0,43.3863,43.4073,43.3514,43.3514,35600.0
2012-11-29 13:15:00,62.05,62.12,62.05,62.11,20700.0,43.3584,43.4073,43.3584,43.4003,20700.0
2012-11-29 13:20:00,62.12,62.15,62.1,62.15,39100.0,43.4073,43.4283,43.3933,43.4283,39100.0
2012-11-29 13:25:00,62.15,62.19,62.13,62.19,17100.0,43.4283,43.4562,43.4143,43.4562,17100.0
2012-11-29 13:30:00,62.18,62.27,62.18,62.23,53600.0,43.4492,43.5121,43.4492,43.4842,53600.0
2012-11-29 13:35:00,62.22,62.34,62.22,62.29,45500.0,43.4772,43.561,43.4772,43.5261,45500.0
2012-11-29 13:40:00,62.29,62.35,62.28,62.35,53900.0,43.5261,43.568,43.5191,43.568,53900.0
2012-11-29 13:45:00,62.35,62.39,62.33,62.34,34200.0,43.568,43.596,43.554,43.561,34200.0
2012-11-29 13:50:00,62.33,62.41,62.27,62.41,57700.0,43.554,43.6099,43.5121,43.6099,57700.0
2012-11-29 13:55:00,62.4,62.42,62.35,62.41,40800.0,43.603,43.6169,43.568,43.6099,40800.0
2012-11-29 14:00:00,62.41,62.47,62.4,62.42,73300.0,43.6099,43.6519,43.603,43.6169,73300.0
2012-11-29 14:05:00,62.43,62.44,62.37,62.41,73200.0,43.6239,43.6309,43.582,43.6099,73200.0
2012-11-29 14:10:00,62.4,62.42,62.38,62.41,71800.0,43.603,43.6169,43.589,43.6099,71800.0
2012-11-29 14:15:00,62.42,62.44,62.4,62.43,31600.0,43.6169,43.6309,43.603,43.6239,31600.0
2012-11-29 14:20:00,62.42,62.47,62.4,62.44,40100.0,43.6169,43.6519,43.603,43.6309,40100.0
2012-11-29 14:25:00,62.44,62.54,62.44,62.5,63900.0,43.6309,43.7008,43.6309,43.6728,63900.0
2012-11-29 14:30:00,62.5,62.63,62.5,62.63,73500.0,43.6728,43.7637,43.6728,43.7637,73500.0
2012-11-29 14:35:00,62.63,62.77,62.62,62.77,64300.0,43.7637,43.8615,43.7567,43.8615,64300.0
2012-11-29 14:40:00,62.77,62.79,62.72,62.77,67900.0,43.8615,43.8755,43.8266,43.8615,67900.0
2012-11-29 14:45:00,62.76,62.82,62.72,62.81,58500.0,43.8545,43.8964,43.8266,43.8895,58500.0
2012-11-29 14:50:00,62.8,62.85,62.75,62.83,205100.0,43.8825,43.9174,43.8475,43.9034,205100.0
2012-11-29 14:55:00,62.83,62.85,62.78,62.81,62800.0,43.9034,43.9174,43.8685,43.8895,62800.0
2012-11-29 15:00:00,62.8,62.8,62.68,62.69,73400.0,43.8825,43.8825,43.7986,43.8056,73400.0
2012-11-29 15:05:00,62.68,62.7,62.63,62.67,101500.0,43.7986,43.8126,43.7637,43.7916,101500.0
2012-11-29 15:10:00,62.66,62.66,62.6,62.63,96100.0,43.7846,43.7846,43.7427,43.7637,96100.0
2012-11-29 15:15:00,62.63,62.76,62.63,62.7,92100.0,43.7637,43.8545,43.7637,43.8126,92100.0
2012-11-29 15:20:00,62.71,62.73,62.65,62.66,56600.0,43.8196,43.8336,43.7777,43.7846,56600.0
2012-11-29 15:25:00,62.66,62.69,62.64,62.68,85900.0,43.7846,43.8056,43.7707,43.7986,85900.0
2012-11-29 15:30:00,62.67,62.68,62.6,62.64,115800.0,43.7916,43.7986,43.7427,43.7707,115800.0
2012-11-29 15:35:00,62.65,62.65,62.5,62.57,109400.0,43.7777,43.7777,43.6728,43.7217,109400.0
2012-11-29 15:40:00,62.57,62.75,62.55,62.72,91400.0,43.7217,43.8475,43.7078,43.8266,91400.0
2012-11-29 15:45:00,62.73,62.77,62.7,62.77,113600.0,43.8336,43.8615,43.8126,43.8615,113600.0
2012-11-29 15:50:00,62.77,62.77,62.68,62.7,131100.0,43.8615,43.8615,43.7986,43.8126,131100.0
2012-11-29 15:55:00,62.7,62.79,62.69,62.78,219800.0,43.8126,43.8755,43.8056,43.8685,219800.0
2012-11-30 09:30:00,62.67,62.74,62.5,62.5,97300.0,43.7916,43.8405,43.6728,43.6728,97300.0
2012-11-30 09:35:00,62.48,62.48,62.14,62.16,142600.0,43.6589,43.6589,43.4213,43.4353,142600.0
2012-11-30 09:40:00,62.18,62.25,62.07,62.25,152900.0,43.4492,43.4981,43.3724,43.4981,152900.0
2012-11-30 09:45:00,62.24,62.42,62.21,62.37,71000.0,43.4912,43.6169,43.4702,43.582,71000.0
2012-11-30 09:50:00,62.38,62.47,62.35,62.37,54000.0,43.589,43.6519,43.568,43.582,54000.0
2012-11-30 09:55:00,62.36,62.36,62.19,62.26,82600.0,43.575,43.575,43.4562,43.5051,82600.0
2012-11-30 10:00:00,62.24,62.36,62.22,62.35,80900.0,43.4912,43.575,43.4772,43.568,80900.0
2012-11-30 10:05:00,62.35,62.44,62.27,62.28,139200.0,43.568,43.6309,43.5121,43.5191,139200.0
2012-11-30 10:10:00,62.27,62.4,62.23,62.4,120400.0,43.5121,43.603,43.4842,43.603,120400.0
2012-11-30 10:15:00,62.4,62.56,62.38,62.54,65300.0,43.603,43.7148,43.589,43.7008,65300.0
2012-11-30 10:20:00,62.54,62.71,62.54,62.71,93000.0,43.7008,43.8196,43.7008,43.8196,93000.0
2012-11-30 10:25:00,62.68,62.78,62.67,62.78,61800.0,43.7986,43.8685,43.7916,43.8685,61800.0
2012-11-30 10:30:00,62.78,62.87,62.74,62.86,102400.0,43.8685,43.9314,43.8405,43.9244,102400.0
2012-11-30 10:35:00,62.85,62.86,62.77,62.84,58600.0,43.9174,43.9244,43.8615,43.9104,58600.0
2012-11-30 10:40:00,62.85,63.01,62.84,62.98,115300.0,43.9174,44.0292,43.9104,44.0082,115300.0
2012-11-30 10:45:00,62.99,63.08,62.96,62.98,134700.0,44.0152,44.0781,43.9943,44.0082,134700.0
2012-11-30 10:50:00,62.99,63.06,62.9,63.03,103300.0,44.0152,44.0641,43.9523,44.0432,103300.0
2012-11-30 10:55:00,63.02,63.16,62.98,63.03,76200.0,44.0362,44.134,44.0082,44.0432,76200.0
2012-11-30 11:00:00,63.02,63.09,63.02,63.09,45200.0,44.0362,44.0851,44.0362,44.0851,45200.0
2012-11-30 11:05:00,63.08,63.09,62.92,62.93,48800.0,44.0781,44.0851,43.9663,43.9733,48800.0
2012-11-30 11:10:00,62.94,62.98,62.92,62.96,29700.0,43.9803,44.0082,43.9663,43.9943,29700.0
2012-11-30 11:15:00,62.97,62.97,62.91,62.93,38300.0,44.0013,44.0013,43.9593,43.9733,38300.0
2012-11-30 11:20:00,62.93,62.94,62.81,62.92,59600.0,43.9733,43.9803,43.8895,43.9663,59600.0
2012-11-30 11:25:00,62.94,63.03,62.92,62.99,44300.0,43.9803,44.0432,43.9663,44.0152,44300.0
2012-11-30 11:30:00,62.99,62.99,62.93,62.95,30600.0,44.0152,44.0152,43.9733,43.9873,30600.0
2012-11-30 11:35:00,62.93,63.05,62.93,62.97,66200.0,43.9733,44.0572,43.9733,44.0013,66200.0
2012-11-30 11:40:00,62.96,62.98,62.93,62.95,26000.0,43.9943,44.0082,43.9733,43.9873,26000.0
2012-11-30 11:45:00,62.95,63.0,62.93,62.99,20700.0,43.9873,44.0222,43.9733,44.0152,20700.0
2012-11-30 11:50:00,62.99,63.04,62.97,63.03,33900.0,44.0152,44.0502,44.0013,44.0432,33900.0
2012-11-30 11:55:00,63.04,63.05,62.97,62.99,31200.0,44.0502,44.0572,44.0013,44.0152,31200.0
2012-11-30 12:00:00,63.01,63.01,62.93,62.95,29400.0,44.0292,44.0292,43.9733,43.9873,29400.0
2012-11-30 12:05:00,62.95,62.96,62.86,62.87,28400.0,43.9873,43.9943,43.9244,43.9314,28400.0
2012-11-30 12:10:00,62.86,62.89,62.81,62.88,62400.0,43.9244,43.9454,43.8895,43.9384,62400.0
2012-11-30 12:15:00,62.89,62.9,62.87,62.88,29300.0,43.9454,43.9523,43.9314,43.9384,29300.0
2012-11-30 12:20:00,62.87,62.91,62.84,62.9,35900.0,43.9314,43.9593,43.9104,43.9523,35900.0
2012-11-30 12:25:00,62.89,62.97,62.88,62.97,43600.0,43.9454,44.0013,43.9384,44.0013,43600.0
2012-11-30 12:30:00,62.96,62.97,62.91,62.93,36800.0,43.9943,44.0013,43.9593,43.9733,36800.0
2012-11-30 12:35:00,62.93,62.97,62.92,62.93,28300.0,43.9733,44.0013,43.9663,43.9733,28300.0
2012-11-30 12:40:00,62.93,62.95,62.92,62.92,17300.0,43.9733,43.9873,43.9663,43.9663,17300.0
2012-11-30 12:45:00,62.92,62.95,62.85,62.92,35100.0,43.9663,43.9873,43.9174,43.9663,35100.0
2012-11-30 12:50:00,62.93,62.95,62.85,62.87,16800.0,43.9733,43.9873,43.9174,43.9314,16800.0
2012-11-30 12:55:00,62.87,62.92,62.84,62.89,19800.0,43.9314,43.9663,43.9104,43.9454,19800.0
2012-11-30 13:00:00,62.89,62.95,62.87,62.94,25600.0,43.9454,43.9873,43.9314,43.9803,25600.0
2012-11-30 13:05:00,62.93,62.99,62.93,62.99,47300.0,43.9733,44.0152,43.9733,44.0152,47300.0
2012-11-30 13:10:00,62.98,62.99,62.97,62.99,19900.0,44.0082,44.0152,44.0013,44.0152,19900.0
2012-11-30 13:15:00,62.98,62.99,62.94,62.97,19100.0,44.0082,44.0152,43.9803,44.0013,19100.0
2012-11-30 13:20:00,62.97,63.03,62.96,63.03,27200.0,44.0013,44.0432,43.9943,44.0432,27200.0
2012-11-30 13:25:00,63.03,63.04,63.01,63.02,30400.0,44.0432,44.0502,44.0292,44.0362,30400.0
2012-11-30 13:30:00,63.02,63.04,63.01,63.02,21400.0,44.0362,44.0502,44.0292,44.0362,21400.0
2012-11-30 13:35:00,63.03,63.03,62.96,63.0,23300.0,44.0432,44.0432,43.9943,44.0222,23300.0
2012-11-30 13:40:00,63.0,63.02,62.98,62.99,29800.0,44.0222,44.0362,44.0082,44.0152,29800.0
2012-11-30 13:45:00,62.99,63.04,62.98,63.0,35200.0,44.0152,44.0502,44.0082,44.0222,35200.0
2012-11-30 13:50:00,63.01,63.03,63.0,63.02,20800.0,44.0292,44.0432,44.0222,44.0362,20800.0
2012-11-30 13:55:00,63.02,63.05,63.0,63.05,59200.0,44.0362,44.0572,44.0222,44.0572,59200.0
2012-11-30 14:00:00,63.05,63.12,63.04,63.12,64700.0,44.0572,44.1061,44.0502,44.1061,64700.0
2012-11-30 14:05:00,63.12,63.13,63.09,63.12,42300.0,44.1061,44.1131,44.0851,44.1061,42300.0
2012-11-30 14:10:00,63.11,63.12,63.06,63.09,33900.0,44.0991,44.1061,44.0641,44.0851,33900.0
2012-11-30 14:15:00,63.09,63.09,63.06,63.06,33500.0,44.0851,44.0851,44.0641,44.0641,33500.0
2012-11-30 14:20:00,63.07,63.14,63.07,63.14,34100.0,44.0711,44.12,44.0711,44.12,34100.0
2012-11-30 14:25:00,63.14,63.21,63.11,63.2,91500.0,44.12,44.169,44.0991,44.162,91500.0
2012-11-30 14:30:00,63.21,63.21,63.15,63.16,48800.0,44.169,44.169,44.127,44.134,48800.0
2012-11-30 14:35:00,63.15,63.17,63.15,63.17,36000.0,44.127,44.141,44.127,44.141,36000.0
2012-11-30 14:40:00,63.16,63.21,63.15,63.18,40500.0,44.134,44.169,44.127,44.148,40500.0
2012-11-30 14:45:00,63.17,63.18,63.1,63.14,29200.0,44.141,44.148,44.0921,44.12,29200.0
2012-11-30 14:50:00,63.13,63.14,63.06,63.11,33400.0,44.1131,44.12,44.0641,44.0991,33400.0
2012-11-30 14:55:00,63.12,63.14,63.11,63.12,34300.0,44.1061,44.12,44.0991,44.1061,34300.0
2012-11-30 15:00:00,63.12,63.18,63.11,63.17,70100.0,44.1061,44.148,44.0991,44.141,70100.0
2012-11-30 15:05:00,63.18,63.18,63.05,63.08,65200.0,44.148,44.148,44.0572,44.0781,65200.0
2012-11-30 15:10:00,63.08,63.09,63.03,63.05,50200.0,44.0781,44.0851,44.0432,44.0572,50200.0
2012-11-30 15:15:00,63.05,63.13,63.05,63.07,44800.0,44.0572,44.1131,44.0572,44.0711,44800.0
2012-11-30 15:20:00,63.07,63.14,63.06,63.11,46600.0,44.0711,44.12,44.0641,44.0991,46600.0
2012-11-30 15:25:00,63.11,63.12,63.07,63.12,51900.0,44.0991,44.1061,44.0711,44.1061,51900.0
2012-11-30 15:30:00,63.12,63.13,63.09,63.1,42500.0,44.1061,44.1131,44.0851,44.0921,42500.0
2012-11-30 15:35:00,63.09,63.14,63.08,63.13,67500.0,44.0851,44.12,44.0781,44.1131,67500.0
2012-11-30 15:40:00,63.13,63.13,63.09,63.09,90200.0,44.1131,44.1131,44.0851,44.0851,90200.0
2012-11-30 15:45:00,63.08,63.18,63.08,63.15,142400.0,44.0781,44.148,44.0781,44.127,142400.0
2012-11-30 15:50:00,63.16,63.21,63.13,63.21,150100.0,44.134,44.169,44.1131,44.169,150100.0
2012-11-30 15:55:00,63.21,63.24,62.97,63.1,461400.0,44.169,44.1899,44.0013,44.0921,461400.0
2012-12-03 09:30:00,63.1,63.2,62.95,62.99,122300.0,44.0921,44.162,43.9873,44.0152,122300.0
2012-12-03 09:35:00,62.98,63.06,62.81,63.0,96700.0,44.0082,44.0641,43.8895,44.0222,96700.0
2012-12-03 09:40:00,63.0,63.08,62.96,63.02,79200.0,44.0222,44.0781,43.9943,44.0362,79200.0
2012-12-03 09:45:00,63.02,63.06,62.95,62.99,59700.0,44.0362,44.0641,43.9873,44.0152,59700.0
2012-12-03 09:50:00,62.98,62.98,62.88,62.91,37100.0,44.0082,44.0082,43.9384,43.9593,37100.0
2012-12-03 09:55:00,62.93,63.02,62.93,62.95,24700.0,43.9733,44.0362,43.9733,43.9873,24700.0
2012-12-03 10:00:00,62.95,62.95,62.67,62.76,119800.0,43.9873,43.9873,43.7916,43.8545,119800.0
2012-12-03 10:05:00,62.75,62.9,62.72,62.9,30900.0,43.8475,43.9523,43.8266,43.9523,30900.0
2012-12-03 10:10:00,62.9,62.91,62.82,62.84,23800.0,43.9523,43.9593,43.8964,43.9104,23800.0
2012-12-03 10:15:00,62.84,62.92,62.81,62.82,30600.0,43.9104,43.9663,43.8895,43.8964,30600.0
2012-12-03 10:20:00,62.81,62.85,62.77,62.81,32500.0,43.8895,43.9174,43.8615,43.8895,32500.0
2012-12-03 10:25:00,62.82,62.88,62.73,62.76,68600.0,43.8964,43.9384,43.8336,43.8545,68600.0
2012-12-03 10:30:00,62.77,62.87,62.77,62.79,45500.0,43.8615,43.9314,43.8615,43.8755,45500.0
2012-12-03 10:35:00,62.79,62.81,62.73,62.81,43900.0,43.8755,43.8895,43.8336,43.8895,43900.0
2012-12-03 10:40:00,62.8,62.87,62.77,62.79,28700.0,43.8825,43.9314,43.8615,43.8755,28700.0
2012-12-03 10:45:00,62.78,62.91,62.73,62.91,30800.0,43.8685,43.9593,43.8336,43.9593,30800.0
2012-12-03 10:50:00,62.91,62.97,62.86,62.89,34300.0,43.9593,44.0013,43.9244,43.9454,34300.0
2012-12-03 10:55:00,62.89,62.91,62.84,62.88,14200.0,43.9454,43.9593,43.9104,43.9384,14200.0
2012-12-03 11:00:00,62.87,62.88,62.77,62.78,78200.0,43.9314,43.9384,43.8615,43.8685,78200.0
2012-12-03 11:05:00,62.79,62.83,62.76,62.77,21200.0,43.8755,43.9034,43.8545,43.8615,21200.0
2012-12-03 11:10:00,62.76,62.86,62.76,62.82,21600.0,43.8545,43.9244,43.8545,43.8964,21600.0
2012-12-03 11:15:00,62.81,62.85,62.8,62.81,28500.0,43.8895,43.9174,43.8825,43.8895,28500.0
2012-12-03 11:20:00,62.8,62.8,62.71,62.72,13000.0,43.8825,43.8825,43.8196,43.8266,13000.0
2012-12-03 11:25:00,62.73,62.83,62.7,62.82,36600.0,43.8336,43.9034,43.8126,43.8964,36600.0
2012-12-03 11:30:00,62.81,62.84,62.74,62.76,29200.0,43.8895,43.9104,43.8405,43.8545,29200.0
2012-12-03 11:35:00,62.75,62.75,62.67,62.69,20700.0,43.8475,43.8475,43.7916,43.8056,20700.0
2012-12-03 11:40:00,62.68,62.7,62.67,62.7,20200.0,43.7986,43.8126,43.7916,43.8126,20200.0
2012-12-03 11:45:00,62.69,62.74,62.68,62.74,18500.0,43.8056,43.8405,43.7986,43.8405,18500.0
2012-12-03 11:50:00,62.74,62.8,62.74,62.8,25000.0,43.8405,43.8825,43.8405,43.8825,25000.0
2012-12-03 11:55:00,62.8,62.88,62.8,62.86,13900.0,43.8825,43.9384,43.8825,43.9244,13900.0
2012-12-03 12:00:00,62.85,62.86,62.75,62.76,15800.0,43.9174,43.9244,43.8475,43.8545,15800.0
2012-12-03 12:05:00,62.77,62.77,62.73,62.76,9300.0,43.8615,43.8615,43.8336,43.8545,9300.0
2012-12-03 12:10:00,62.75,62.77,62.72,62.72,18700.0,43.8475,43.8615,43.8266,43.8266,18700.0
2012-12-03 12:15:00,62.73,62.75,62.7,62.73,11100.0,43.8336,43.8475,43.8126,43.8336,11100.0
2012-12-03 12:20:00,62.72,62.74,62.69,62.69,12400.0,43.8266,43.8405,43.8056,43.8056,12400.0
2012-12-03 12:25:00,62.69,62.77,62.68,62.76,15200.0,43.8056,43.8615,43.7986,43.8545,15200.0
2012-12-03 12:30:00,62.76,62.78,62.74,62.76,16300.0,43.8545,43.8685,43.8405,43.8545,16300.0
2012-12-03 12:35:00,62.76,62.77,62.71,62.73,18000.0,43.8545,43.8615,43.8196,43.8336,18000.0
2012-12-03 12:40:00,62.71,62.71,62.65,62.65,13900.0,43.8196,43.8196,43.7777,43.7777,13900.0
2012-12-03 12:45:00,62.66,62.67,62.58,62.58,50100.0,43.7846,43.7916,43.7287,43.7287,50100.0
2012-12-03 12:50:00,62.57,62.66,62.55,62.58,94900.0,43.7217,43.7846,43.7078,43.7287,94900.0
2012-12-03 12:55:00,62.59,62.59,62.56,62.56,6100.0,43.7357,43.7357,43.7148,43.7148,6100.0
2012-12-03 13:00:00,62.56,62.57,62.5,62.53,39300.0,43.7148,43.7217,43.6728,43.6938,39300.0
2012-12-03 13:05:00,62.53,62.56,62.51,62.51,12200.0,43.6938,43.7148,43.6798,43.6798,12200.0
2012-12-03 13:10:00,62.52,62.59,62.5,62.59,17600.0,43.6868,43.7357,43.6728,43.7357,17600.0
2012-12-03 13:15:00,62.6,62.6,62.56,62.57,14100.0,43.7427,43.7427,43.7148,43.7217,14100.0
2012-12-03 13:20:00,62.56,62.61,62.55,62.61,30000.0,43.7148,43.7497,43.7078,43.7497,30000.0
2012-12-03 13:25:00,62.6,62.65,62.6,62.64,15600.0,43.7427,43.7777,43.7427,43.7707,15600.0
2012-12-03 13:30:00,62.65,62.65,62.4,62.47,169300.0,43.7777,43.7777,43.603,43.6519,169300.0
2012-12-03 13:35:00,62.48,62.51,62.44,62.48,27900.0,43.6589,43.6798,43.6309,43.6589,27900.0
2012-12-03 13:40:00,62.48,62.5,62.46,62.49,21400.0,43.6589,43.6728,43.6449,43.6658,21400.0
2012-12-03 13:45:00,62.5,62.52,62.49,62.49,17600.0,43.6728,43.6868,43.6658,43.6658,17600.0
2012-12-03 13:50:00,62.49,62.5,62.46,62.46,10500.0,43.6658,43.6728,43.6449,43.6449,10500.0
2012-12-03 13:55:00,62.47,62.54,62.47,62.53,21600.0,43.6519,43.7008,43.6519,43.6938,21600.0
2012-12-03 14:00:00,62.52,62.52,62.44,62.46,34200.0,43.6868,43.6868,43.6309,43.6449,34200.0
2012-12-03 14:05:00,62.45,62.49,62.44,62.48,20500.0,43.6379,43.6658,43.6309,43.6589,20500.0
2012-12-03 14:10:00,62.48,62.49,62.4,62.44,29700.0,43.6589,43.6658,43.603,43.6309,29700.0
2012-12-03 14:15:00,62.44,62.48,62.4,62.4,25100.0,43.6309,43.6589,43.603,43.603,25100.0
2012-12-03 14:20:00,62.41,62.43,62.37,62.38,42900.0,43.6099,43.6239,43.582,43.589,42900.0
2012-12-03 14:25:00,62.38,62.42,62.38,62.41,16300.0,43.589,43.6169,43.589,43.6099,16300.0
2012-12-03 14:30:00,62.41,62.46,62.4,62.44,28800.0,43.6099,43.6449,43.603,43.6309,28800.0
2012-12-03 14:35:00,62.43,62.48,62.4,62.4,34000.0,43.6239,43.6589,43.603,43.603,34000.0
2012-12-03 14:40:00,62.4,62.47,62.4,62.43,17200.0,43.603,43.6519,43.603,43.6239,17200.0
2012-12-03 14:45:00,62.43,62.44,62.35,62.36,33800.0,43.6239,43.6309,43.568,43.575,33800.0
2012-12-03 14:50:00,62.35,62.37,62.34,62.37,22300.0,43.568,43.582,43.561,43.582,22300.0
2012-12-03 14:55:00,62.37,62.38,62.32,62.37,34300.0,43.582,43.589,43.5471,43.582,34300.0
2012-12-03 15:00:00,62.38,62.43,62.37,62.42,106900.0,43.589,43.6239,43.582,43.6169,106900.0
2012-12-03 15:05:00,62.42,62.42,62.3,62.3,56500.0,43.6169,43.6169,43.5331,43.5331,56500.0
2012-12-03 15:10:00,62.31,62.31,62.25,62.27,52800.0,43.5401,43.5401,43.4981,43.5121,52800.0
2012-12-03 15:15:00,62.28,62.29,62.21,62.23,49300.0,43.5191,43.5261,43.4702,43.4842,49300.0
2012-12-03 15:20:00,62.22,62.29,62.22,62.29,53000.0,43.4772,43.5261,43.4772,43.5261,53000.0
2012-12-03 15:25:00,62.29,62.35,62.28,62.33,75900.0,43.5261,43.568,43.5191,43.554,75900.0
2012-12-03 15:30:00,62.34,62.37,62.28,62.34,144700.0,43.561,43.582,43.5191,43.561,144700.0
2012-12-03 15:35:00,62.35,62.38,62.33,62.36,57100.0,43.568,43.589,43.554,43.575,57100.0
2012-12-03 15:40:00,62.36,62.44,62.36,62.44,52400.0,43.575,43.6309,43.575,43.6309,52400.0
2012-12-03 15:45:00,62.44,62.46,62.37,62.37,73200.0,43.6309,43.6449,43.582,43.582,73200.0
2012-12-03 15:50:00,62.37,62.39,62.34,62.35,69800.0,43.582,43.596,43.561,43.568,69800.0
2012-12-03 15:55:00,62.35,62.36,62.24,62.32,171500.0,43.568,43.575,43.4912,43.5471,171500.0
2012-12-04 09:30:00,62.31,62.31,61.92,62.01,110300.0,43.5401,43.5401,43.2676,43.3304,110300.0
2012-12-04 09:35:00,61.99,62.05,61.93,61.97,87400.0,43.3165,43.3584,43.2745,43.3025,87400.0
2012-12-04 09:40:00,61.98,62.0,61.85,61.88,100000.0,43.3095,43.3235,43.2186,43.2396,100000.0
2012-12-04 09:45:00,61.86,61.92,61.69,61.7,149100.0,43.2256,43.2676,43.1068,43.1138,149100.0
2012-12-04 09:50:00,61.71,61.73,61.6,61.68,128500.0,43.1208,43.1348,43.0439,43.0998,128500.0
2012-12-04 09:55:00,61.68,61.7,61.58,61.59,149800.0,43.0998,43.1138,43.03,43.037,149800.0
2012-12-04 10:00:00,61.59,61.6,61.37,61.37,207200.0,43.037,43.0439,42.8832,42.8832,207200.0
2012-12-04 10:05:00,61.38,61.71,61.35,61.71,90900.0,42.8902,43.1208,42.8693,43.1208,90900.0
2012-12-04 10:10:00,61.7,61.81,61.65,61.81,72700.0,43.1138,43.1907,43.0789,43.1907,72700.0
2012-12-04 10:15:00,61.82,61.83,61.76,61.76,46100.0,43.1977,43.2047,43.1557,43.1557,46100.0
2012-12-04 10:20:00,61.76,61.81,61.71,61.74,33000.0,43.1557,43.1907,43.1208,43.1418,33000.0
2012-12-04 10:25:00,61.73,61.83,61.73,61.8,34300.0,43.1348,43.2047,43.1348,43.1837,34300.0
2012-12-04 10:30:00,61.8,61.85,61.78,61.82,35400.0,43.1837,43.2186,43.1697,43.1977,35400.0
2012-12-04 10:35:00,61.84,61.89,61.79,61.89,72200.0,43.2117,43.2466,43.1767,43.2466,72200.0
2012-12-04 10:40:00,61.88,61.94,61.86,61.94,61000.0,43.2396,43.2815,43.2256,43.2815,61000.0
2012-12-04 10:45:00,61.94,61.96,61.87,61.87,85100.0,43.2815,43.2955,43.2326,43.2326,85100.0
2012-12-04 10:50:00,61.86,61.89,61.8,61.89,29000.0,43.2256,43.2466,43.1837,43.2466,29000.0
2012-12-04 10:55:00,61.9,61.97,61.89,61.96,29000.0,43.2536,43.3025,43.2466,43.2955,29000.0
2012-12-04 11:00:00,61.97,62.01,61.93,61.93,36300.0,43.3025,43.3304,43.2745,43.2745,36300.0
2012-12-04 11:05:00,61.92,61.93,61.81,61.83,51500.0,43.2676,43.2745,43.1907,43.2047,51500.0
2012-12-04 11:10:00,61.84,61.89,61.83,61.89,40400.0,43.2117,43.2466,43.2047,43.2466,40400.0
2012-12-04 11:15:00,61.89,61.96,61.89,61.94,15600.0,43.2466,43.2955,43.2466,43.2815,15600.0
2012-12-04 11:20:00,61.94,61.98,61.94,61.97,100800.0,43.2815,43.3095,43.2815,43.3025,100800.0
2012-12-04 11:25:00,61.97,61.98,61.86,61.88,79700.0,43.3025,43.3095,43.2256,43.2396,79700.0
2012-12-04 11:30:00,61.89,61.9,61.82,61.82,36200.0,43.2466,43.2536,43.1977,43.1977,36200.0
2012-12-04 11:35:00,61.82,61.85,61.79,61.81,27300.0,43.1977,43.2186,43.1767,43.1907,27300.0
2012-12-04 11:40:00,61.8,61.92,61.8,61.92,31500.0,43.1837,43.2676,43.1837,43.2676,31500.0
2012-12-04 11:45:00,61.91,61.94,61.86,61.88,30500.0,43.2606,43.2815,43.2256,43.2396,30500.0
2012-12-04 11:50:00,61.89,61.91,61.85,61.87,24600.0,43.2466,43.2606,43.2186,43.2326,24600.0
2012-12-04 11:55:00,61.86,61.88,61.82,61.84,19800.0,43.2256,43.2396,43.1977,43.2117,19800.0
2012-12-04 12:00:00,61.84,61.87,61.75,61.75,31000.0,43.2117,43.2326,43.1488,43.1488,31000.0
2012-12-04 12:05:00,61.75,61.8,61.74,61.78,19600.0,43.1488,43.1837,43.1418,43.1697,19600.0
2012-12-04 12:10:00,61.78,61.83,61.78,61.79,29100.0,43.1697,43.2047,43.1697,43.1767,29100.0
2012-12-04 12:15:00,61.78,61.83,61.76,61.77,17600.0,43.1697,43.2047,43.1557,43.1627,17600.0
2012-12-04 12:20:00,61.77,61.79,61.73,61.78,19500.0,43.1627,43.1767,43.1348,43.1697,19500.0
2012-12-04 12:25:00,61.77,61.94,61.75,61.87,33600.0,43.1627,43.2815,43.1488,43.2326,33600.0
2012-12-04 12:30:00,61.87,61.89,61.81,61.81,31100.0,43.2326,43.2466,43.1907,43.1907,31100.0
2012-12-04 12:35:00,61.81,61.84,61.71,61.74,35000.0,43.1907,43.2117,43.1208,43.1418,35000.0
2012-12-04 12:40:00,61.75,61.77,61.7,61.71,18300.0,43.1488,43.1627,43.1138,43.1208,18300.0
2012-12-04 12:45:00,61.72,61.77,61.7,61.73,34900.0,43.1278,43.1627,43.1138,43.1348,34900.0
2012-12-04 12:50:00,61.73,61.73,61.66,61.68,43700.0,43.1348,43.1348,43.0859,43.0998,43700.0
2012-12-04 12:55:00,61.68,61.74,61.64,61.74,28300.0,43.0998,43.1418,43.0719,43.1418,28300.0
2012-12-04 13:00:00,61.75,61.78,61.71,61.75,51200.0,43.1488,43.1697,43.1208,43.1488,51200.0
2012-12-04 13:05:00,61.75,61.83,61.75,61.82,19600.0,43.1488,43.2047,43.1488,43.1977,19600.0
2012-12-04 13:10:00,61.83,61.87,61.8,61.87,31200.0,43.2047,43.2326,43.1837,43.2326,31200.0
2012-12-04 13:15:00,61.87,61.88,61.83,61.84,26400.0,43.2326,43.2396,43.2047,43.2117,26400.0
2012-12-04 13:20:00,61.83,61.88,61.8,61.86,50300.0,43.2047,43.2396,43.1837,43.2256,50300.0
2012-12-04 13:25:00,61.85,61.94,61.84,61.92,35300.0,43.2186,43.2815,43.2117,43.2676,35300.0
2012-12-04 13:30:00,61.93,61.96,61.93,61.95,23000.0,43.2745,43.2955,43.2745,43.2885,23000.0
2012-12-04 13:35:00,61.95,61.98,61.95,61.97,15500.0,43.2885,43.3095,43.2885,43.3025,15500.0
2012-12-04 13:40:00,61.97,62.06,61.97,62.01,94300.0,43.3025,43.3654,43.3025,43.3304,94300.0
2012-12-04 13:45:00,62.0,62.06,62.0,62.04,49400.0,43.3235,43.3654,43.3235,43.3514,49400.0
2012-12-04 13:50:00,62.03,62.09,62.03,62.08,32300.0,43.3444,43.3863,43.3444,43.3794,32300.0
2012-12-04 13:55:00,62.1,62.14,62.05,62.05,43600.0,43.3933,43.4213,43.3584,43.3584,43600.0
2012-12-04 14:00:00,62.06,62.14,62.06,62.14,60600.0,43.3654,43.4213,43.3654,43.4213,60600.0
2012-12-04 14:05:00,62.13,62.15,62.12,62.13,19700.0,43.4143,43.4283,43.4073,43.4143,19700.0
2012-12-04 14:10:00,62.13,62.14,62.07,62.11,32400.0,43.4143,43.4213,43.3724,43.4003,32400.0
2012-12-04 14:15:00,62.09,62.13,62.03,62.05,23500.0,43.3863,43.4143,43.3444,43.3584,23500.0
2012-12-04 14:20:00,62.06,62.09,62.02,62.06,20700.0,43.3654,43.3863,43.3374,43.3654,20700.0
2012-12-04 14:25:00,62.07,62.07,62.03,62.05,27000.0,43.3724,43.3724,43.3444,43.3584,27000.0
2012-12-04 14:30:00,62.03,62.12,62.02,62.08,33100.0,43.3444,43.4073,43.3374,43.3794,33100.0
2012-12-04 14:35:00,62.09,62.11,62.05,62.08,35400.0,43.3863,43.4003,43.3584,43.3794,35400.0
2012-12-04 14:40:00,62.09,62.16,62.09,62.13,33600.0,43.3863,43.4353,43.3863,43.4143,33600.0
2012-12-04 14:45:00,62.13,62.14,62.07,62.12,22300.0,43.4143,43.4213,43.3724,43.4073,22300.0
2012-12-04 14:50:00,62.12,62.18,62.11,62.15,23500.0,43.4073,43.4492,43.4003,43.4283,23500.0
2012-12-04 14:55:00,62.15,62.15,62.1,62.11,19300.0,43.4283,43.4283,43.3933,43.4003,19300.0
2012-12-04 15:00:00,62.12,62.16,62.1,62.1,48300.0,43.4073,43.4353,43.3933,43.3933,48300.0
2012-12-04 15:05:00,62.1,62.28,62.1,62.2,143800.0,43.3933,43.5191,43.3933,43.4632,143800.0
2012-12-04 15:10:00,62.2,62.26,62.2,62.26,43400.0,43.4632,43.5051,43.4632,43.5051,43400.0
2012-12-04 15:15:00,62.26,62.3,62.2,62.21,91800.0,43.5051,43.5331,43.4632,43.4702,91800.0
2012-12-04 15:20:00,62.21,62.22,62.15,62.2,44100.0,43.4702,43.4772,43.4283,43.4632,44100.0
2012-12-04 15:25:00,62.21,62.26,62.2,62.22,59500.0,43.4702,43.5051,43.4632,43.4772,59500.0
2012-12-04 15:30:00,62.23,62.25,62.13,62.13,83700.0,43.4842,43.4981,43.4143,43.4143,83700.0
2012-12-04 15:35:00,62.13,62.16,62.12,62.12,53000.0,43.4143,43.4353,43.4073,43.4073,53000.0
2012-12-04 15:40:00,62.12,62.18,62.07,62.18,44800.0,43.4073,43.4492,43.3724,43.4492,44800.0
2012-12-04 15:45:00,62.18,62.2,62.13,62.17,110600.0,43.4492,43.4632,43.4143,43.4422,110600.0
2012-12-04 15:50:00,62.17,62.17,62.01,62.02,136500.0,43.4422,43.4422,43.3304,43.3374,136500.0
2012-12-04 15:55:00,62.01,62.05,61.97,61.98,253600.0,43.3304,43.3584,43.3025,43.3095,253600.0
2012-12-05 09:30:00,62.05,62.21,61.98,62.17,59000.0,43.3584,43.4702,43.3095,43.4422,59000.0
2012-12-05 09:35:00,62.18,62.29,62.17,62.19,55100.0,43.4492,43.5261,43.4422,43.4562,55100.0
2012-12-05 09:40:00,62.18,62.22,62.09,62.12,50200.0,43.4492,43.4772,43.3863,43.4073,50200.0
2012-12-05 09:45:00,62.12,62.12,61.78,61.79,80800.0,43.4073,43.4073,43.1697,43.1767,80800.0
2012-12-05 09:50:00,61.79,61.87,61.7,61.71,56600.0,43.1767,43.2326,43.1138,43.1208,56600.0
2012-12-05 09:55:00,61.73,61.79,61.62,61.65,66600.0,43.1348,43.1767,43.0579,43.0789,66600.0
2012-12-05 10:00:00,61.66,61.79,61.64,61.64,88300.0,43.0859,43.1767,43.0719,43.0719,88300.0
2012-12-05 10:05:00,61.65,61.67,61.54,61.56,78700.0,43.0789,43.0929,43.002,43.016,78700.0
2012-12-05 10:10:00,61.57,61.57,61.42,61.44,87400.0,43.023,43.023,42.9182,42.9321,87400.0
2012-12-05 10:15:00,61.43,61.47,61.38,61.43,155800.0,42.9252,42.9531,42.8902,42.9252,155800.0
2012-12-05 10:20:00,61.44,61.48,61.37,61.39,66300.0,42.9321,42.9601,42.8832,42.8972,66300.0
2012-12-05 10:25:00,61.39,61.42,61.36,61.37,58300.0,42.8972,42.9182,42.8762,42.8832,58300.0
2012-12-05 10:30:00,61.37,61.49,61.36,61.47,44200.0,42.8832,42.9671,42.8762,42.9531,44200.0
2012-12-05 10:35:00,61.47,61.47,61.31,61.35,95100.0,42.9531,42.9531,42.8413,42.8693,95100.0
2012-12-05 10:40:00,61.34,61.38,61.28,61.37,171900.0,42.8623,42.8902,42.8203,42.8832,171900.0
2012-12-05 10:45:00,61.36,61.43,61.34,61.43,85200.0,42.8762,42.9252,42.8623,42.9252,85200.0
2012-12-05 10:50:00,61.43,61.5,61.42,61.43,91300.0,42.9252,42.9741,42.9182,42.9252,91300.0
2012-12-05 10:55:00,61.43,61.46,61.38,61.42,48400.0,42.9252,42.9461,42.8902,42.9182,48400.0
2012-12-05 11:00:00,61.42,61.43,61.38,61.42,48700.0,42.9182,42.9252,42.8902,42.9182,48700.0
2012-12-05 11:05:00,61.42,61.49,61.4,61.46,47700.0,42.9182,42.9671,42.9042,42.9461,47700.0
2012-12-05 11:10:00,61.46,61.48,61.4,61.43,52600.0,42.9461,42.9601,42.9042,42.9252,52600.0
2012-12-05 11:15:00,61.43,61.48,61.41,61.42,109200.0,42.9252,42.9601,42.9112,42.9182,109200.0
2012-12-05 11:20:00,61.42,61.43,61.28,61.35,80300.0,42.9182,42.9252,42.8203,42.8693,80300.0
2012-12-05 11:25:00,61.35,61.48,61.33,61.44,58900.0,42.8693,42.9601,42.8553,42.9321,58900.0
2012-12-05 11:30:00,61.46,61.65,61.46,61.62,69700.0,42.9461,43.0789,42.9461,43.0579,69700.0
2012-12-05 11:35:00,61.62,61.63,61.59,61.63,41100.0,43.0579,43.0649,43.037,43.0649,41100.0
2012-12-05 11:40:00,61.63,61.68,61.59,61.6,60800.0,43.0649,43.0998,43.037,43.0439,60800.0
2012-12-05 11:45:00,61.59,61.6,61.54,61.57,34100.0,43.037,43.0439,43.002,43.023,34100.0
2012-12-05 11:50:00,61.57,61.62,61.56,61.61,53500.0,43.023,43.0579,43.016,43.0509,53500.0
2012-12-05 11:55:00,61.62,61.74,61.59,61.59,79400.0,43.0579,43.1418,43.037,43.037,79400.0
2012-12-05 12:00:00,61.6,61.7,61.6,61.66,35100.0,43.0439,43.1138,43.0439,43.0859,35100.0
2012-12-05 12:05:00,61.66,61.75,61.66,61.7,33700.0,43.0859,43.1488,43.0859,43.1138,33700.0
2012-12-05 12:10:00,61.71,61.8,61.7,61.77,65100.0,43.1208,43.1837,43.1138,43.1627,65100.0
2012-12-05 12:15:00,61.76,61.76,61.68,61.68,87400.0,43.1557,43.1557,43.0998,43.0998,87400.0
2012-12-05 12:20:00,61.69,61.74,61.69,61.7,40600.0,43.1068,43.1418,43.1068,43.1138,40600.0
2012-12-05 12:25:00,61.7,61.73,61.66,61.7,103700.0,43.1138,43.1348,43.0859,43.1138,103700.0
2012-12-05 12:30:00,61.69,61.75,61.69,61.72,74100.0,43.1068,43.1488,43.1068,43.1278,74100.0
2012-12-05 12:35:00,61.72,61.8,61.72,61.79,39000.0,43.1278,43.1837,43.1278,43.1767,39000.0
2012-12-05 12:40:00,61.79,61.83,61.75,61.83,36400.0,43.1767,43.2047,43.1488,43.2047,36400.0
2012-12-05 12:45:00,61.82,61.83,61.74,61.75,34100.0,43.1977,43.2047,43.1418,43.1488,34100.0
2012-12-05 12:50:00,61.76,61.8,61.73,61.74,31300.0,43.1557,43.1837,43.1348,43.1418,31300.0
2012-12-05 12:55:00,61.75,61.76,61.71,61.71,15600.0,43.1488,43.1557,43.1208,43.1208,15600.0
2012-12-05 13:00:00,61.72,61.72,61.7,61.72,17500.0,43.1278,43.1278,43.1138,43.1278,17500.0
2012-12-05 13:05:00,61.71,61.77,61.71,61.76,39400.0,43.1208,43.1627,43.1208,43.1557,39400.0
2012-12-05 13:10:00,61.76,61.77,61.72,61.75,23900.0,43.1557,43.1627,43.1278,43.1488,23900.0
2012-12-05 13:15:00,61.74,61.75,61.71,61.71,35200.0,43.1418,43.1488,43.1208,43.1208,35200.0
2012-12-05 13:20:00,61.71,61.74,61.71,61.74,19200.0,43.1208,43.1418,43.1208,43.1418,19200.0
2012-12-05 13:25:00,61.73,61.76,61.73,61.75,22200.0,43.1348,43.1557,43.1348,43.1488,22200.0
2012-12-05 13:30:00,61.74,61.75,61.7,61.7,24900.0,43.1418,43.1488,43.1138,43.1138,24900.0
2012-12-05 13:35:00,61.71,61.77,61.71,61.75,84700.0,43.1208,43.1627,43.1208,43.1488,84700.0
2012-12-05 13:40:00,61.75,61.77,61.73,61.74,41000.0,43.1488,43.1627,43.1348,43.1418,41000.0
2012-12-05 13:45:00,61.74,61.78,61.72,61.78,51300.0,43.1418,43.1697,43.1278,43.1697,51300.0
2012-12-05 13:50:00,61.77,61.8,61.76,61.78,40300.0,43.1627,43.1837,43.1557,43.1697,40300.0
2012-12-05 13:55:00,61.78,61.78,61.74,61.74,26100.0,43.1697,43.1697,43.1418,43.1418,26100.0
2012-12-05 14:00:00,61.74,61.81,61.74,61.8,27500.0,43.1418,43.1907,43.1418,43.1837,27500.0
2012-12-05 14:05:00,61.8,61.86,61.79,61.85,62500.0,43.1837,43.2256,43.1767,43.2186,62500.0
2012-12-05 14:10:00,61.85,61.89,61.85,61.86,33200.0,43.2186,43.2466,43.2186,43.2256,33200.0
2012-12-05 14:15:00,61.86,61.91,61.86,61.89,88100.0,43.2256,43.2606,43.2256,43.2466,88100.0
2012-12-05 14:20:00,61.89,61.94,61.87,61.87,64800.0,43.2466,43.2815,43.2326,43.2326,64800.0
2012-12-05 14:25:00,61.87,61.9,61.87,61.89,35500.0,43.2326,43.2536,43.2326,43.2466,35500.0
2012-12-05 14:30:00,61.9,61.94,61.89,61.92,60700.0,43.2536,43.2815,43.2466,43.2676,60700.0
2012-12-05 14:35:00,61.93,61.97,61.92,61.93,37900.0,43.2745,43.3025,43.2676,43.2745,37900.0
2012-12-05 14:40:00,61.92,62.01,61.92,61.98,138800.0,43.2676,43.3304,43.2676,43.3095,138800.0
2012-12-05 14:45:00,61.98,62.05,61.98,62.03,81700.0,43.3095,43.3584,43.3095,43.3444,81700.0
2012-12-05 14:50:00,62.03,62.06,62.0,62.01,43500.0,43.3444,43.3654,43.3235,43.3304,43500.0
2012-12-05 14:55:00,62.03,62.03,61.96,62.0,51300.0,43.3444,43.3444,43.2955,43.3235,51300.0
2012-12-05 15:00:00,62.0,62.11,61.99,62.11,52600.0,43.3235,43.4003,43.3165,43.4003,52600.0
2012-12-05 15:05:00,62.11,62.15,62.1,62.14,38300.0,43.4003,43.4283,43.3933,43.4213,38300.0
2012-12-05 15:10:00,62.14,62.17,62.09,62.14,46400.0,43.4213,43.4422,43.3863,43.4213,46400.0
2012-12-05 15:15:00,62.14,62.14,62.02,62.04,71900.0,43.4213,43.4213,43.3374,43.3514,71900.0
2012-12-05 15:20:00,62.03,62.08,61.99,62.07,58400.0,43.3444,43.3794,43.3165,43.3724,58400.0
2012-12-05 15:25:00,62.07,62.17,62.07,62.12,107600.0,43.3724,43.4422,43.3724,43.4073,107600.0
2012-12-05 15:30:00,62.11,62.23,62.09,62.22,93000.0,43.4003,43.4842,43.3863,43.4772,93000.0
2012-12-05 15:35:00,62.22,62.27,62.22,62.25,118800.0,43.4772,43.5121,43.4772,43.4981,118800.0
2012-12-05 15:40:00,62.25,62.3,62.21,62.3,172400.0,43.4981,43.5331,43.4702,43.5331,172400.0
2012-12-05 15:45:00,62.3,62.3,62.11,62.12,187800.0,43.5331,43.5331,43.4003,43.4073,187800.0
2012-12-05 15:50:00,62.13,62.13,62.06,62.06,114100.0,43.4143,43.4143,43.3654,43.3654,114100.0
2012-12-05 15:55:00,62.07,62.08,61.95,62.02,165200.0,43.3724,43.3794,43.2885,43.3374,165200.0
2012-12-06 09:30:00,62.08,62.23,61.82,62.2,55000.0,43.3794,43.4842,43.1977,43.4632,55000.0
2012-12-06 09:35:00,62.19,62.46,62.16,62.45,68200.0,43.4562,43.6449,43.4353,43.6379,68200.0
2012-12-06 09:40:00,62.46,62.5,62.26,62.27,54300.0,43.6449,43.6728,43.5051,43.5121,54300.0
2012-12-06 09:45:00,62.27,62.27,62.15,62.23,36600.0,43.5121,43.5121,43.4283,43.4842,36600.0
2012-12-06 09:50:00,62.21,62.32,62.2,62.21,68200.0,43.4702,43.5471,43.4632,43.4702,68200.0
2012-12-06 09:55:00,62.2,62.22,61.98,62.01,61400.0,43.4632,43.4772,43.3095,43.3304,61400.0
2012-12-06 10:00:00,62.01,62.03,61.7,61.75,109800.0,43.3304,43.3444,43.1138,43.1488,109800.0
2012-12-06 10:05:00,61.77,61.92,61.72,61.75,55800.0,43.1627,43.2676,43.1278,43.1488,55800.0
2012-12-06 10:10:00,61.74,61.93,61.74,61.93,44700.0,43.1418,43.2745,43.1418,43.2745,44700.0
2012-12-06 10:15:00,61.93,61.98,61.8,61.82,61100.0,43.2745,43.3095,43.1837,43.1977,61100.0
2012-12-06 10:20:00,61.84,61.95,61.84,61.9,136800.0,43.2117,43.2885,43.2117,43.2536,136800.0
2012-12-06 10:25:00,61.91,61.92,61.87,61.91,21700.0,43.2606,43.2676,43.2326,43.2606,21700.0
2012-12-06 10:30:00,61.91,61.96,61.89,61.96,27700.0,43.2606,43.2955,43.2466,43.2955,27700.0
2012-12-06 10:35:00,61.97,62.12,61.96,62.1,48500.0,43.3025,43.4073,43.2955,43.3933,48500.0
2012-12-06 10:40:00,62.08,62.13,62.05,62.1,27100.0,43.3794,43.4143,43.3584,43.3933,27100.0
2012-12-06 10:45:00,62.1,62.2,62.09,62.2,44600.0,43.3933,43.4632,43.3863,43.4632,44600.0
2012-12-06 10:50:00,62.2,62.26,62.19,62.23,42400.0,43.4632,43.5051,43.4562,43.4842,42400.0
2012-12-06 10:55:00,62.23,62.29,62.2,62.21,31700.0,43.4842,43.5261,43.4632,43.4702,31700.0
2012-12-06 11:00:00,62.21,62.22,62.14,62.21,99700.0,43.4702,43.4772,43.4213,43.4702,99700.0
2012-12-06 11:05:00,62.2,62.26,62.18,62.25,52100.0,43.4632,43.5051,43.4492,43.4981,52100.0
2012-12-06 11:10:00,62.25,62.29,62.2,62.25,29000.0,43.4981,43.5261,43.4632,43.4981,29000.0
2012-12-06 11:15:00,62.25,62.27,62.25,62.26,17900.0,43.4981,43.5121,43.4981,43.5051,17900.0
2012-12-06 11:20:00,62.26,62.32,62.25,62.32,18700.0,43.5051,43.5471,43.4981,43.5471,18700.0
2012-12-06 11:25:00,62.32,62.33,62.28,62.3,28600.0,43.5471,43.554,43.5191,43.5331,28600.0
2012-12-06 11:30:00,62.29,62.32,62.28,62.28,30500.0,43.5261,43.5471,43.5191,43.5191,30500.0
2012-12-06 11:35:00,62.28,62.36,62.28,62.31,29100.0,43.5191,43.575,43.5191,43.5401,29100.0
2012-12-06 11:40:00,62.3,62.31,62.25,62.27,21100.0,43.5331,43.5401,43.4981,43.5121,21100.0
2012-12-06 11:45:00,62.26,62.28,62.24,62.28,19100.0,43.5051,43.5191,43.4912,43.5191,19100.0
2012-12-06 11:50:00,62.28,62.37,62.28,62.3,31000.0,43.5191,43.582,43.5191,43.5331,31000.0
2012-12-06 11:55:00,62.3,62.3,62.26,62.26,27200.0,43.5331,43.5331,43.5051,43.5051,27200.0
2012-12-06 12:00:00,62.26,62.26,62.23,62.23,21400.0,43.5051,43.5051,43.4842,43.4842,21400.0
2012-12-06 12:05:00,62.24,62.27,62.24,62.26,22600.0,43.4912,43.5121,43.4912,43.5051,22600.0
2012-12-06 12:10:00,62.25,62.28,62.23,62.24,43200.0,43.4981,43.5191,43.4842,43.4912,43200.0
2012-12-06 12:15:00,62.23,62.25,62.21,62.21,30300.0,43.4842,43.4981,43.4702,43.4702,30300.0
2012-12-06 12:20:00,62.21,62.24,62.21,62.21,14000.0,43.4702,43.4912,43.4702,43.4702,14000.0
2012-12-06 12:25:00,62.22,62.25,62.21,62.22,16700.0,43.4772,43.4981,43.4702,43.4772,16700.0
2012-12-06 12:30:00,62.22,62.23,62.18,62.18,28100.0,43.4772,43.4842,43.4492,43.4492,28100.0
2012-12-06 12:35:00,62.19,62.22,62.17,62.21,9600.0,43.4562,43.4772,43.4422,43.4702,9600.0
2012-12-06 12:40:00,62.2,62.22,62.16,62.18,14800.0,43.4632,43.4772,43.4353,43.4492,14800.0
2012-12-06 12:45:00,62.18,62.23,62.17,62.22,18300.0,43.4492,43.4842,43.4422,43.4772,18300.0
2012-12-06 12:50:00,62.24,62.27,62.21,62.24,14600.0,43.4912,43.5121,43.4702,43.4912,14600.0
2012-12-06 12:55:00,62.25,62.27,62.21,62.21,17500.0,43.4981,43.5121,43.4702,43.4702,17500.0
2012-12-06 13:00:00,62.21,62.24,62.21,62.23,20100.0,43.4702,43.4912,43.4702,43.4842,20100.0
2012-12-06 13:05:00,62.23,62.25,62.21,62.22,20000.0,43.4842,43.4981,43.4702,43.4772,20000.0
2012-12-06 13:10:00,62.22,62.26,62.2,62.2,29300.0,43.4772,43.5051,43.4632,43.4632,29300.0
2012-12-06 13:15:00,62.19,62.26,62.19,62.24,9700.0,43.4562,43.5051,43.4562,43.4912,9700.0
2012-12-06 13:20:00,62.24,62.25,62.18,62.2,21200.0,43.4912,43.4981,43.4492,43.4632,21200.0
2012-12-06 13:25:00,62.2,62.21,62.17,62.18,19000.0,43.4632,43.4702,43.4422,43.4492,19000.0
2012-12-06 13:30:00,62.19,62.22,62.17,62.18,17100.0,43.4562,43.4772,43.4422,43.4492,17100.0
2012-12-06 13:35:00,62.18,62.21,62.17,62.18,14500.0,43.4492,43.4702,43.4422,43.4492,14500.0
2012-12-06 13:40:00,62.18,62.22,62.18,62.18,25000.0,43.4492,43.4772,43.4492,43.4492,25000.0
2012-12-06 13:45:00,62.19,62.21,62.17,62.2,10000.0,43.4562,43.4702,43.4422,43.4632,10000.0
2012-12-06 13:50:00,62.2,62.21,62.18,62.19,17400.0,43.4632,43.4702,43.4492,43.4562,17400.0
2012-12-06 13:55:00,62.19,62.2,62.16,62.2,19700.0,43.4562,43.4632,43.4353,43.4632,19700.0
2012-12-06 14:00:00,62.21,62.23,62.19,62.2,24000.0,43.4702,43.4842,43.4562,43.4632,24000.0
2012-12-06 14:05:00,62.2,62.22,62.18,62.18,17900.0,43.4632,43.4772,43.4492,43.4492,17900.0
2012-12-06 14:10:00,62.19,62.21,62.17,62.19,34300.0,43.4562,43.4702,43.4422,43.4562,34300.0
2012-12-06 14:15:00,62.19,62.22,62.19,62.2,31300.0,43.4562,43.4772,43.4562,43.4632,31300.0
2012-12-06 14:20:00,62.2,62.21,62.18,62.2,29000.0,43.4632,43.4702,43.4492,43.4632,29000.0
2012-12-06 14:25:00,62.21,62.22,62.19,62.21,25700.0,43.4702,43.4772,43.4562,43.4702,25700.0
2012-12-06 14:30:00,62.21,62.24,62.19,62.23,37000.0,43.4702,43.4912,43.4562,43.4842,37000.0
2012-12-06 14:35:00,62.23,62.24,62.17,62.17,35600.0,43.4842,43.4912,43.4422,43.4422,35600.0
2012-12-06 14:40:00,62.17,62.18,62.14,62.14,12800.0,43.4422,43.4492,43.4213,43.4213,12800.0
2012-12-06 14:45:00,62.14,62.15,62.11,62.12,31700.0,43.4213,43.4283,43.4003,43.4073,31700.0
2012-12-06 14:50:00,62.12,62.17,62.12,62.16,33000.0,43.4073,43.4422,43.4073,43.4353,33000.0
2012-12-06 14:55:00,62.15,62.15,62.11,62.12,26300.0,43.4283,43.4283,43.4003,43.4073,26300.0
2012-12-06 15:00:00,62.12,62.14,62.11,62.12,35600.0,43.4073,43.4213,43.4003,43.4073,35600.0
2012-12-06 15:05:00,62.12,62.16,62.12,62.16,36700.0,43.4073,43.4353,43.4073,43.4353,36700.0
2012-12-06 15:10:00,62.16,62.19,62.12,62.15,35900.0,43.4353,43.4562,43.4073,43.4283,35900.0
2012-12-06 15:15:00,62.15,62.18,62.11,62.14,35700.0,43.4283,43.4492,43.4003,43.4213,35700.0
2012-12-06 15:20:00,62.14,62.16,62.12,62.14,38000.0,43.4213,43.4353,43.4073,43.4213,38000.0
2012-12-06 15:25:00,62.14,62.17,62.12,62.14,27100.0,43.4213,43.4422,43.4073,43.4213,27100.0
2012-12-06 15:30:00,62.13,62.21,62.13,62.2,112200.0,43.4143,43.4702,43.4143,43.4632,112200.0
2012-12-06 15:35:00,62.21,62.26,62.18,62.23,86000.0,43.4702,43.5051,43.4492,43.4842,86000.0
2012-12-06 15:40:00,62.24,62.24,62.18,62.19,61700.0,43.4912,43.4912,43.4492,43.4562,61700.0
2012-12-06 15:45:00,62.2,62.2,62.12,62.13,109000.0,43.4632,43.4632,43.4073,43.4143,109000.0
2012-12-06 15:50:00,62.13,62.2,62.12,62.17,111700.0,43.4143,43.4632,43.4073,43.4422,111700.0
2012-12-06 15:55:00,62.18,62.24,62.15,62.19,143800.0,43.4492,43.4912,43.4283,43.4562,143800.0
2012-12-07 09:30:00,62.37,62.39,62.24,62.36,54500.0,43.582,43.596,43.4912,43.575,54500.0
2012-12-07 09:35:00,62.35,62.36,62.27,62.27,49800.0,43.568,43.575,43.5121,43.5121,49800.0
2012-12-07 09:40:00,62.27,62.27,62.06,62.13,68400.0,43.5121,43.5121,43.3654,43.4143,68400.0
2012-12-07 09:45:00,62.14,62.21,62.13,62.15,28700.0,43.4213,43.4702,43.4143,43.4283,28700.0
2012-12-07 09:50:00,62.15,62.23,62.08,62.09,52100.0,43.4283,43.4842,43.3794,43.3863,52100.0
2012-12-07 09:55:00,62.05,62.16,61.93,62.12,41300.0,43.3584,43.4353,43.2745,43.4073,41300.0
2012-12-07 10:00:00,62.12,62.18,62.09,62.16,33500.0,43.4073,43.4492,43.3863,43.4353,33500.0
2012-12-07 10:05:00,62.13,62.21,62.09,62.09,32500.0,43.4143,43.4702,43.3863,43.3863,32500.0
2012-12-07 10:10:00,62.09,62.16,62.07,62.09,29600.0,43.3863,43.4353,43.3724,43.3863,29600.0
2012-12-07 10:15:00,62.09,62.16,62.07,62.1,27300.0,43.3863,43.4353,43.3724,43.3933,27300.0
2012-12-07 10:20:00,62.11,62.15,62.08,62.1,39500.0,43.4003,43.4283,43.3794,43.3933,39500.0
2012-12-07 10:25:00,62.1,62.14,62.03,62.08,27700.0,43.3933,43.4213,43.3444,43.3794,27700.0
2012-12-07 10:30:00,62.09,62.11,62.07,62.09,62300.0,43.3863,43.4003,43.3724,43.3863,62300.0
2012-12-07 10:35:00,62.09,62.1,61.96,61.98,45300.0,43.3863,43.3933,43.2955,43.3095,45300.0
2012-12-07 10:40:00,62.0,62.02,61.96,62.0,32200.0,43.3235,43.3374,43.2955,43.3235,32200.0
2012-12-07 10:45:00,61.99,62.03,61.93,61.99,105400.0,43.3165,43.3444,43.2745,43.3165,105400.0
2012-12-07 10:50:00,61.99,62.03,61.95,61.99,27400.0,43.3165,43.3444,43.2885,43.3165,27400.0
2012-12-07 10:55:00,62.0,62.06,61.97,61.98,48000.0,43.3235,43.3654,43.3025,43.3095,48000.0
2012-12-07 11:00:00,61.98,62.0,61.86,61.98,60400.0,43.3095,43.3235,43.2256,43.3095,60400.0
2012-12-07 11:05:00,61.99,62.06,61.98,62.03,39400.0,43.3165,43.3654,43.3095,43.3444,39400.0
2012-12-07 11:10:00,62.04,62.1,62.04,62.07,16600.0,43.3514,43.3933,43.3514,43.3724,16600.0
2012-12-07 11:15:00,62.07,62.2,62.07,62.17,63700.0,43.3724,43.4632,43.3724,43.4422,63700.0
2012-12-07 11:20:00,62.17,62.18,62.15,62.17,26800.0,43.4422,43.4492,43.4283,43.4422,26800.0
2012-12-07 11:25:00,62.18,62.2,62.14,62.16,30400.0,43.4492,43.4632,43.4213,43.4353,30400.0
2012-12-07 11:30:00,62.14,62.18,62.1,62.18,29700.0,43.4213,43.4492,43.3933,43.4492,29700.0
2012-12-07 11:35:00,62.17,62.19,62.15,62.18,17400.0,43.4422,43.4562,43.4283,43.4492,17400.0
2012-12-07 11:40:00,62.19,62.2,62.16,62.2,29600.0,43.4562,43.4632,43.4353,43.4632,29600.0
2012-12-07 11:45:00,62.2,62.2,62.13,62.13,35000.0,43.4632,43.4632,43.4143,43.4143,35000.0
2012-12-07 11:50:00,62.14,62.14,62.08,62.09,33800.0,43.4213,43.4213,43.3794,43.3863,33800.0
2012-12-07 11:55:00,62.09,62.11,62.06,62.09,24300.0,43.3863,43.4003,43.3654,43.3863,24300.0
2012-12-07 12:00:00,62.09,62.1,62.04,62.05,33300.0,43.3863,43.3933,43.3514,43.3584,33300.0
2012-12-07 12:05:00,62.04,62.05,62.01,62.02,38500.0,43.3514,43.3584,43.3304,43.3374,38500.0
2012-12-07 12:10:00,62.02,62.03,61.98,62.0,32400.0,43.3374,43.3444,43.3095,43.3235,32400.0
2012-12-07 12:15:00,62.01,62.04,61.99,62.01,28400.0,43.3304,43.3514,43.3165,43.3304,28400.0
2012-12-07 12:20:00,62.02,62.04,61.99,62.04,36500.0,43.3374,43.3514,43.3165,43.3514,36500.0
2012-12-07 12:25:00,62.04,62.1,62.04,62.09,16800.0,43.3514,43.3933,43.3514,43.3863,16800.0
2012-12-07 12:30:00,62.1,62.14,62.09,62.13,28100.0,43.3933,43.4213,43.3863,43.4143,28100.0
2012-12-07 12:35:00,62.13,62.15,62.09,62.09,24300.0,43.4143,43.4283,43.3863,43.3863,24300.0
2012-12-07 12:40:00,62.1,62.15,62.09,62.14,18900.0,43.3933,43.4283,43.3863,43.4213,18900.0
2012-12-07 12:45:00,62.14,62.17,62.13,62.17,14300.0,43.4213,43.4422,43.4143,43.4422,14300.0
2012-12-07 12:50:00,62.17,62.18,62.15,62.17,13700.0,43.4422,43.4492,43.4283,43.4422,13700.0
2012-12-07 12:55:00,62.16,62.19,62.16,62.19,19300.0,43.4353,43.4562,43.4353,43.4562,19300.0
2012-12-07 13:00:00,62.19,62.24,62.17,62.2,49000.0,43.4562,43.4912,43.4422,43.4632,49000.0
2012-12-07 13:05:00,62.19,62.21,62.15,62.15,30600.0,43.4562,43.4702,43.4283,43.4283,30600.0
2012-12-07 13:10:00,62.15,62.17,62.13,62.14,15500.0,43.4283,43.4422,43.4143,43.4213,15500.0
2012-12-07 13:15:00,62.14,62.17,62.13,62.17,21000.0,43.4213,43.4422,43.4143,43.4422,21000.0
2012-12-07 13:20:00,62.16,62.21,62.15,62.2,10300.0,43.4353,43.4702,43.4283,43.4632,10300.0
2012-12-07 13:25:00,62.21,62.31,62.19,62.29,43600.0,43.4702,43.5401,43.4562,43.5261,43600.0
2012-12-07 13:30:00,62.29,62.32,62.28,62.29,38200.0,43.5261,43.5471,43.5191,43.5261,38200.0
2012-12-07 13:35:00,62.28,62.3,62.27,62.3,27300.0,43.5191,43.5331,43.5121,43.5331,27300.0
2012-12-07 13:40:00,62.3,62.3,62.27,62.3,24900.0,43.5331,43.5331,43.5121,43.5331,24900.0
2012-12-07 13:45:00,62.29,62.3,62.27,62.27,19200.0,43.5261,43.5331,43.5121,43.5121,19200.0
2012-12-07 13:50:00,62.27,62.28,62.24,62.25,26600.0,43.5121,43.5191,43.4912,43.4981,26600.0
2012-12-07 13:55:00,62.25,62.26,62.19,62.22,61900.0,43.4981,43.5051,43.4562,43.4772,61900.0
2012-12-07 14:00:00,62.2,62.21,62.16,62.17,50800.0,43.4632,43.4702,43.4353,43.4422,50800.0
2012-12-07 14:05:00,62.17,62.17,62.09,62.09,38400.0,43.4422,43.4422,43.3863,43.3863,38400.0
2012-12-07 14:10:00,62.09,62.13,62.07,62.12,26300.0,43.3863,43.4143,43.3724,43.4073,26300.0
2012-12-07 14:15:00,62.12,62.16,62.1,62.1,37500.0,43.4073,43.4353,43.3933,43.3933,37500.0
2012-12-07 14:20:00,62.1,62.19,62.1,62.19,29500.0,43.3933,43.4562,43.3933,43.4562,29500.0
2012-12-07 14:25:00,62.19,62.21,62.17,62.2,29100.0,43.4562,43.4702,43.4422,43.4632,29100.0
2012-12-07 14:30:00,62.2,62.22,62.15,62.21,44600.0,43.4632,43.4772,43.4283,43.4702,44600.0
2012-12-07 14:35:00,62.21,62.24,62.21,62.22,16100.0,43.4702,43.4912,43.4702,43.4772,16100.0
2012-12-07 14:40:00,62.22,62.24,62.22,62.23,25300.0,43.4772,43.4912,43.4772,43.4842,25300.0
2012-12-07 14:45:00,62.23,62.25,62.21,62.23,28300.0,43.4842,43.4981,43.4702,43.4842,28300.0
2012-12-07 14:50:00,62.23,62.25,62.22,62.23,20400.0,43.4842,43.4981,43.4772,43.4842,20400.0
2012-12-07 14:55:00,62.23,62.23,62.21,62.22,29800.0,43.4842,43.4842,43.4702,43.4772,29800.0
2012-12-07 15:00:00,62.21,62.26,62.2,62.26,33500.0,43.4702,43.5051,43.4632,43.5051,33500.0
2012-12-07 15:05:00,62.26,62.27,62.23,62.27,35200.0,43.5051,43.5121,43.4842,43.5121,35200.0
2012-12-07 15:10:00,62.27,62.28,62.24,62.24,42400.0,43.5121,43.5191,43.4912,43.4912,42400.0
2012-12-07 15:15:00,62.24,62.25,62.22,62.23,33900.0,43.4912,43.4981,43.4772,43.4842,33900.0
2012-12-07 15:20:00,62.23,62.23,62.2,62.22,38600.0,43.4842,43.4842,43.4632,43.4772,38600.0
2012-12-07 15:25:00,62.21,62.25,62.2,62.25,42100.0,43.4702,43.4981,43.4632,43.4981,42100.0
2012-12-07 15:30:00,62.26,62.28,62.24,62.27,59900.0,43.5051,43.5191,43.4912,43.5121,59900.0
2012-12-07 15:35:00,62.28,62.28,62.25,62.26,60800.0,43.5191,43.5191,43.4981,43.5051,60800.0
2012-12-07 15:40:00,62.26,62.3,62.25,62.29,102400.0,43.5051,43.5331,43.4981,43.5261,102400.0
2012-12-07 15:45:00,62.29,62.3,62.24,62.24,75900.0,43.5261,43.5331,43.4912,43.4912,75900.0
2012-12-07 15:50:00,62.25,62.26,62.24,62.26,66600.0,43.4981,43.5051,43.4912,43.5051,66600.0
2012-12-07 15:55:00,62.26,62.29,62.21,62.27,157800.0,43.5051,43.5261,43.4702,43.5121,157800.0
2012-12-10 09:30:00,62.18,62.27,61.71,61.84,108200.0,43.4492,43.5121,43.1208,43.2117,108200.0
2012-12-10 09:35:00,61.84,62.05,61.79,62.03,136500.0,43.2117,43.3584,43.1767,43.3444,136500.0
2012-12-10 09:40:00,62.02,62.03,61.83,61.86,153000.0,43.3374,43.3444,43.2047,43.2256,153000.0
2012-12-10 09:45:00,61.86,62.26,61.86,62.18,110600.0,43.2256,43.5051,43.2256,43.4492,110600.0
2012-12-10 09:50:00,62.17,62.26,62.03,62.03,38100.0,43.4422,43.5051,43.3444,43.3444,38100.0
2012-12-10 09:55:00,62.04,62.04,61.84,61.85,48900.0,43.3514,43.3514,43.2117,43.2186,48900.0
2012-12-10 10:00:00,61.84,61.97,61.78,61.81,109300.0,43.2117,43.3025,43.1697,43.1907,109300.0
2012-12-10 10:05:00,61.81,61.87,61.79,61.81,44200.0,43.1907,43.2326,43.1767,43.1907,44200.0
2012-12-10 10:10:00,61.81,61.96,61.8,61.91,40500.0,43.1907,43.2955,43.1837,43.2606,40500.0
2012-12-10 10:15:00,61.9,61.95,61.79,61.81,49700.0,43.2536,43.2885,43.1767,43.1907,49700.0
2012-12-10 10:20:00,61.81,62.07,61.79,62.06,49600.0,43.1907,43.3724,43.1767,43.3654,49600.0
2012-12-10 10:25:00,62.07,62.08,61.9,61.92,22900.0,43.3724,43.3794,43.2536,43.2676,22900.0
2012-12-10 10:30:00,61.92,61.96,61.89,61.92,31200.0,43.2676,43.2955,43.2466,43.2676,31200.0
2012-12-10 10:35:00,61.91,61.92,61.84,61.85,41200.0,43.2606,43.2676,43.2117,43.2186,41200.0
2012-12-10 10:40:00,61.85,61.89,61.84,61.87,32500.0,43.2186,43.2466,43.2117,43.2326,32500.0
2012-12-10 10:45:00,61.85,61.92,61.85,61.88,41600.0,43.2186,43.2676,43.2186,43.2396,41600.0
2012-12-10 10:50:00,61.89,61.95,61.83,61.95,29900.0,43.2466,43.2885,43.2047,43.2885,29900.0
2012-12-10 10:55:00,61.95,62.05,61.92,62.02,24900.0,43.2885,43.3584,43.2676,43.3374,24900.0
2012-12-10 11:00:00,62.02,62.04,61.93,61.94,29100.0,43.3374,43.3514,43.2745,43.2815,29100.0
2012-12-10 11:05:00,61.94,61.95,61.88,61.95,26600.0,43.2815,43.2885,43.2396,43.2885,26600.0
2012-12-10 11:10:00,61.94,62.0,61.93,61.95,22100.0,43.2815,43.3235,43.2745,43.2885,22100.0
2012-12-10 11:15:00,61.95,62.02,61.93,61.94,70300.0,43.2885,43.3374,43.2745,43.2815,70300.0
2012-12-10 11:20:00,61.95,61.96,61.93,61.94,20700.0,43.2885,43.2955,43.2745,43.2815,20700.0
2012-12-10 11:25:00,61.94,61.97,61.91,61.92,22100.0,43.2815,43.3025,43.2606,43.2676,22100.0
2012-12-10 11:30:00,61.93,62.0,61.93,61.99,27900.0,43.2745,43.3235,43.2745,43.3165,27900.0
2012-12-10 11:35:00,61.99,62.01,61.95,61.96,28200.0,43.3165,43.3304,43.2885,43.2955,28200.0
2012-12-10 11:40:00,61.97,61.97,61.9,61.9,21000.0,43.3025,43.3025,43.2536,43.2536,21000.0
2012-12-10 11:45:00,61.9,61.96,61.9,61.96,25600.0,43.2536,43.2955,43.2536,43.2955,25600.0
2012-12-10 11:50:00,61.95,61.98,61.93,61.93,21100.0,43.2885,43.3095,43.2745,43.2745,21100.0
2012-12-10 11:55:00,61.93,61.96,61.89,61.95,36500.0,43.2745,43.2955,43.2466,43.2885,36500.0
2012-12-10 12:00:00,61.94,61.98,61.89,61.92,25000.0,43.2815,43.3095,43.2466,43.2676,25000.0
2012-12-10 12:05:00,61.93,61.98,61.91,61.97,15500.0,43.2745,43.3095,43.2606,43.3025,15500.0
2012-12-10 12:10:00,61.96,61.97,61.85,61.88,77100.0,43.2955,43.3025,43.2186,43.2396,77100.0
2012-12-10 12:15:00,61.88,61.93,61.88,61.9,31800.0,43.2396,43.2745,43.2396,43.2536,31800.0
2012-12-10 12:20:00,61.9,61.93,61.83,61.84,21400.0,43.2536,43.2745,43.2047,43.2117,21400.0
2012-12-10 12:25:00,61.83,61.88,61.8,61.83,21000.0,43.2047,43.2396,43.1837,43.2047,21000.0
2012-12-10 12:30:00,61.83,61.88,61.81,61.82,51500.0,43.2047,43.2396,43.1907,43.1977,51500.0
2012-12-10 12:35:00,61.82,61.89,61.82,61.88,11600.0,43.1977,43.2466,43.1977,43.2396,11600.0
2012-12-10 12:40:00,61.88,61.9,61.87,61.87,15700.0,43.2396,43.2536,43.2326,43.2326,15700.0
2012-12-10 12:45:00,61.87,61.89,61.81,61.84,29900.0,43.2326,43.2466,43.1907,43.2117,29900.0
2012-12-10 12:50:00,61.84,61.86,61.82,61.86,17100.0,43.2117,43.2256,43.1977,43.2256,17100.0
2012-12-10 12:55:00,61.87,61.88,61.81,61.81,52200.0,43.2326,43.2396,43.1907,43.1907,52200.0
2012-12-10 13:00:00,61.82,61.83,61.8,61.82,22300.0,43.1977,43.2047,43.1837,43.1977,22300.0
2012-12-10 13:05:00,61.81,61.83,61.79,61.81,25800.0,43.1907,43.2047,43.1767,43.1907,25800.0
2012-12-10 13:10:00,61.81,61.86,61.81,61.83,17500.0,43.1907,43.2256,43.1907,43.2047,17500.0
2012-12-10 13:15:00,61.83,61.85,61.81,61.83,18000.0,43.2047,43.2186,43.1907,43.2047,18000.0
2012-12-10 13:20:00,61.83,61.85,61.8,61.83,15800.0,43.2047,43.2186,43.1837,43.2047,15800.0
2012-12-10 13:25:00,61.84,61.85,61.81,61.83,23700.0,43.2117,43.2186,43.1907,43.2047,23700.0
2012-12-10 13:30:00,61.83,61.86,61.8,61.85,53900.0,43.2047,43.2256,43.1837,43.2186,53900.0
2012-12-10 13:35:00,61.86,61.88,61.84,61.86,22200.0,43.2256,43.2396,43.2117,43.2256,22200.0
2012-12-10 13:40:00,61.86,61.9,61.85,61.9,18600.0,43.2256,43.2536,43.2186,43.2536,18600.0
2012-12-10 13:45:00,61.89,61.91,61.89,61.91,22800.0,43.2466,43.2606,43.2466,43.2606,22800.0
2012-12-10 13:50:00,61.91,61.93,61.89,61.92,25100.0,43.2606,43.2745,43.2466,43.2676,25100.0
2012-12-10 13:55:00,61.93,61.95,61.91,61.92,48800.0,43.2745,43.2885,43.2606,43.2676,48800.0
2012-12-10 14:00:00,61.92,61.97,61.92,61.96,33100.0,43.2676,43.3025,43.2676,43.2955,33100.0
2012-12-10 14:05:00,61.95,61.97,61.93,61.97,24300.0,43.2885,43.3025,43.2745,43.3025,24300.0
2012-12-10 14:10:00,61.97,61.97,61.93,61.95,29200.0,43.3025,43.3025,43.2745,43.2885,29200.0
2012-12-10 14:15:00,61.95,61.98,61.94,61.95,45300.0,43.2885,43.3095,43.2815,43.2885,45300.0
2012-12-10 14:20:00,61.96,61.97,61.93,61.97,43300.0,43.2955,43.3025,43.2745,43.3025,43300.0
2012-12-10 14:25:00,61.97,61.97,61.93,61.93,48200.0,43.3025,43.3025,43.2745,43.2745,48200.0
2012-12-10 14:30:00,61.93,61.94,61.88,61.9,36900.0,43.2745,43.2815,43.2396,43.2536,36900.0
2012-12-10 14:35:00,61.91,61.91,61.84,61.84,55700.0,43.2606,43.2606,43.2117,43.2117,55700.0
2012-12-10 14:40:00,61.83,61.86,61.82,61.84,32600.0,43.2047,43.2256,43.1977,43.2117,32600.0
2012-12-10 14:45:00,61.83,61.84,61.79,61.8,30200.0,43.2047,43.2117,43.1767,43.1837,30200.0
2012-12-10 14:50:00,61.8,61.81,61.77,61.77,33900.0,43.1837,43.1907,43.1627,43.1627,33900.0
2012-12-10 14:55:00,61.78,61.83,61.77,61.8,34400.0,43.1697,43.2047,43.1627,43.1837,34400.0
2012-12-10 15:00:00,61.81,61.84,61.81,61.84,40600.0,43.1907,43.2117,43.1907,43.2117,40600.0
2012-12-10 15:05:00,61.84,61.88,61.83,61.88,48200.0,43.2117,43.2396,43.2047,43.2396,48200.0
2012-12-10 15:10:00,61.88,61.89,61.83,61.86,52000.0,43.2396,43.2466,43.2047,43.2256,52000.0
2012-12-10 15:15:00,61.87,61.87,61.84,61.85,44000.0,43.2326,43.2326,43.2117,43.2186,44000.0
2012-12-10 15:20:00,61.86,61.91,61.81,61.87,162300.0,43.2256,43.2606,43.1907,43.2326,162300.0
2012-12-10 15:25:00,61.87,61.89,61.84,61.88,71900.0,43.2326,43.2466,43.2117,43.2396,71900.0
2012-12-10 15:30:00,61.88,61.94,61.87,61.92,57400.0,43.2396,43.2815,43.2326,43.2676,57400.0
2012-12-10 15:35:00,61.92,62.0,61.92,61.99,49800.0,43.2676,43.3235,43.2676,43.3165,49800.0
2012-12-10 15:40:00,61.99,62.0,61.95,61.98,90200.0,43.3165,43.3235,43.2885,43.3095,90200.0
2012-12-10 15:45:00,61.98,62.01,61.96,61.98,89600.0,43.3095,43.3304,43.2955,43.3095,89600.0
2012-12-10 15:50:00,61.98,62.01,61.98,61.99,70400.0,43.3095,43.3304,43.3095,43.3165,70400.0
2012-12-10 15:55:00,61.98,62.0,61.88,61.95,233000.0,43.3095,43.3235,43.2396,43.2885,233000.0
2012-12-11 09:30:00,62.01,62.09,61.84,62.0,124900.0,43.3304,43.3863,43.2117,43.3235,124900.0
2012-12-11 09:35:00,62.04,62.24,62.0,62.2,82900.0,43.3514,43.4912,43.3235,43.4632,82900.0
2012-12-11 09:40:00,62.21,62.21,61.97,62.01,75700.0,43.4702,43.4702,43.3025,43.3304,75700.0
2012-12-11 09:45:00,61.99,62.0,61.84,61.89,78300.0,43.3165,43.3235,43.2117,43.2466,78300.0
2012-12-11 09:50:00,61.91,61.98,61.89,61.96,38900.0,43.2606,43.3095,43.2466,43.2955,38900.0
2012-12-11 09:55:00,61.97,62.02,61.92,62.0,97600.0,43.3025,43.3374,43.2676,43.3235,97600.0
2012-12-11 10:00:00,62.0,62.17,62.0,62.16,127200.0,43.3235,43.4422,43.3235,43.4353,127200.0
2012-12-11 10:05:00,62.16,62.25,62.13,62.13,151700.0,43.4353,43.4981,43.4143,43.4143,151700.0
2012-12-11 10:10:00,62.13,62.16,62.07,62.15,106400.0,43.4143,43.4353,43.3724,43.4283,106400.0
2012-12-11 10:15:00,62.16,62.19,61.99,62.02,96000.0,43.4353,43.4562,43.3165,43.3374,96000.0
2012-12-11 10:20:00,62.02,62.03,61.92,61.93,75200.0,43.3374,43.3444,43.2676,43.2745,75200.0
2012-12-11 10:25:00,61.95,61.95,61.77,61.78,141300.0,43.2885,43.2885,43.1627,43.1697,141300.0
2012-12-11 10:30:00,61.78,61.81,61.59,61.8,169700.0,43.1697,43.1907,43.037,43.1837,169700.0
2012-12-11 10:35:00,61.8,61.82,61.53,61.53,145400.0,43.1837,43.1977,42.995,42.995,145400.0
2012-12-11 10:40:00,61.53,61.69,61.51,61.64,105300.0,42.995,43.1068,42.9811,43.0719,105300.0
2012-12-11 10:45:00,61.64,61.86,61.63,61.8,123200.0,43.0719,43.2256,43.0649,43.1837,123200.0
2012-12-11 10:50:00,61.8,61.93,61.79,61.83,74900.0,43.1837,43.2745,43.1767,43.2047,74900.0
2012-12-11 10:55:00,61.83,61.85,61.78,61.81,53600.0,43.2047,43.2186,43.1697,43.1907,53600.0
2012-12-11 11:00:00,61.83,61.89,61.83,61.89,92800.0,43.2047,43.2466,43.2047,43.2466,92800.0
2012-12-11 11:05:00,61.88,61.97,61.85,61.96,43100.0,43.2396,43.3025,43.2186,43.2955,43100.0
2012-12-11 11:10:00,61.96,62.0,61.92,61.94,50200.0,43.2955,43.3235,43.2676,43.2815,50200.0
2012-12-11 11:15:00,61.93,62.0,61.89,61.96,57700.0,43.2745,43.3235,43.2466,43.2955,57700.0
2012-12-11 11:20:00,61.97,62.13,61.92,62.08,67200.0,43.3025,43.4143,43.2676,43.3794,67200.0
2012-12-11 11:25:00,62.09,62.1,62.02,62.07,44700.0,43.3863,43.3933,43.3374,43.3724,44700.0
2012-12-11 11:30:00,62.07,62.08,61.99,62.01,65900.0,43.3724,43.3794,43.3165,43.3304,65900.0
2012-12-11 11:35:00,62.0,62.04,61.9,61.93,47300.0,43.3235,43.3514,43.2536,43.2745,47300.0
2012-12-11 11:40:00,61.92,61.93,61.87,61.89,80600.0,43.2676,43.2745,43.2326,43.2466,80600.0
2012-12-11 11:45:00,61.88,61.92,61.87,61.91,108600.0,43.2396,43.2676,43.2326,43.2606,108600.0
2012-12-11 11:50:00,61.9,61.91,61.83,61.86,38200.0,43.2536,43.2606,43.2047,43.2256,38200.0
2012-12-11 11:55:00,61.87,61.91,61.86,61.88,31400.0,43.2326,43.2606,43.2256,43.2396,31400.0
2012-12-11 12:00:00,61.89,61.92,61.76,61.78,95400.0,43.2466,43.2676,43.1557,43.1697,95400.0
2012-12-11 12:05:00,61.8,61.83,61.76,61.79,36600.0,43.1837,43.2047,43.1557,43.1767,36600.0
2012-12-11 12:10:00,61.77,61.81,61.75,61.76,25300.0,43.1627,43.1907,43.1488,43.1557,25300.0
2012-12-11 12:15:00,61.76,61.78,61.7,61.72,24500.0,43.1557,43.1697,43.1138,43.1278,24500.0
2012-12-11 12:20:00,61.71,61.78,61.66,61.71,36100.0,43.1208,43.1697,43.0859,43.1208,36100.0
2012-12-11 12:25:00,61.72,61.72,61.65,61.69,38900.0,43.1278,43.1278,43.0789,43.1068,38900.0
2012-12-11 12:30:00,61.68,61.71,61.65,61.71,46400.0,43.0998,43.1208,43.0789,43.1208,46400.0
2012-12-11 12:35:00,61.7,61.71,61.63,61.69,38200.0,43.1138,43.1208,43.0649,43.1068,38200.0
2012-12-11 12:40:00,61.67,61.68,61.63,61.64,23200.0,43.0929,43.0998,43.0649,43.0719,23200.0
2012-12-11 12:45:00,61.64,61.65,61.55,61.55,33900.0,43.0719,43.0789,43.009,43.009,33900.0
2012-12-11 12:50:00,61.55,61.59,61.55,61.58,28400.0,43.009,43.037,43.009,43.03,28400.0
2012-12-11 12:55:00,61.58,61.63,61.55,61.6,50600.0,43.03,43.0649,43.009,43.0439,50600.0
2012-12-11 13:00:00,61.59,61.64,61.57,61.57,33200.0,43.037,43.0719,43.023,43.023,33200.0
2012-12-11 13:05:00,61.58,61.59,61.5,61.51,75300.0,43.03,43.037,42.9741,42.9811,75300.0
2012-12-11 13:10:00,61.5,61.55,61.47,61.48,48600.0,42.9741,43.009,42.9531,42.9601,48600.0
2012-12-11 13:15:00,61.49,61.54,61.48,61.54,32500.0,42.9671,43.002,42.9601,43.002,32500.0
2012-12-11 13:20:00,61.53,61.55,61.5,61.53,29900.0,42.995,43.009,42.9741,42.995,29900.0
2012-12-11 13:25:00,61.51,61.59,61.51,61.58,40000.0,42.9811,43.037,42.9811,43.03,40000.0
2012-12-11 13:30:00,61.55,61.61,61.55,61.58,32600.0,43.009,43.0509,43.009,43.03,32600.0
2012-12-11 13:35:00,61.58,61.65,61.57,61.63,62600.0,43.03,43.0789,43.023,43.0649,62600.0
2012-12-11 13:40:00,61.61,61.64,61.58,61.63,43700.0,43.0509,43.0719,43.03,43.0649,43700.0
2012-12-11 13:45:00,61.64,61.66,61.6,61.62,44800.0,43.0719,43.0859,43.0439,43.0579,44800.0
2012-12-11 13:50:00,61.62,61.64,61.58,61.61,30800.0,43.0579,43.0719,43.03,43.0509,30800.0
2012-12-11 13:55:00,61.61,61.61,61.55,61.58,42900.0,43.0509,43.0509,43.009,43.03,42900.0
2012-12-11 14:00:00,61.58,61.68,61.57,61.68,34400.0,43.03,43.0998,43.023,43.0998,34400.0
2012-12-11 14:05:00,61.68,61.72,61.66,61.7,80300.0,43.0998,43.1278,43.0859,43.1138,80300.0
2012-12-11 14:10:00,61.7,61.71,61.62,61.63,39300.0,43.1138,43.1208,43.0579,43.0649,39300.0
2012-12-11 14:15:00,61.63,61.65,61.6,61.64,62000.0,43.0649,43.0789,43.0439,43.0719,62000.0
2012-12-11 14:20:00,61.64,61.69,61.64,61.68,30400.0,43.0719,43.1068,43.0719,43.0998,30400.0
2012-12-11 14:25:00,61.69,61.7,61.65,61.66,54700.0,43.1068,43.1138,43.0789,43.0859,54700.0
2012-12-11 14:30:00,61.65,61.67,61.62,61.65,58200.0,43.0789,43.0929,43.0579,43.0789,58200.0
2012-12-11 14:35:00,61.66,61.66,61.57,61.6,45200.0,43.0859,43.0859,43.023,43.0439,45200.0
2012-12-11 14:40:00,61.59,61.61,61.48,61.51,81200.0,43.037,43.0509,42.9601,42.9811,81200.0
2012-12-11 14:45:00,61.49,61.5,61.42,61.46,80900.0,42.9671,42.9741,42.9182,42.9461,80900.0
2012-12-11 14:50:00,61.47,61.51,61.42,61.42,112600.0,42.9531,42.9811,42.9182,42.9182,112600.0
2012-12-11 14:55:00,61.43,61.43,61.35,61.42,145500.0,42.9252,42.9252,42.8693,42.9182,145500.0
2012-12-11 15:00:00,61.41,61.43,61.34,61.35,89900.0,42.9112,42.9252,42.8623,42.8693,89900.0
2012-12-11 15:05:00,61.35,61.38,61.33,61.38,53400.0,42.8693,42.8902,42.8553,42.8902,53400.0
2012-12-11 15:10:00,61.37,61.42,61.33,61.34,73700.0,42.8832,42.9182,42.8553,42.8623,73700.0
2012-12-11 15:15:00,61.35,61.35,61.22,61.3,111500.0,42.8693,42.8693,42.7784,42.8343,111500.0
2012-12-11 15:20:00,61.29,61.4,61.29,61.39,67600.0,42.8273,42.9042,42.8273,42.8972,67600.0
2012-12-11 15:25:00,61.39,61.47,61.37,61.47,100600.0,42.8972,42.9531,42.8832,42.9531,100600.0
2012-12-11 15:30:00,61.47,61.49,61.46,61.48,84000.0,42.9531,42.9671,42.9461,42.9601,84000.0
2012-12-11 15:35:00,61.48,61.59,61.48,61.51,131600.0,42.9601,43.037,42.9601,42.9811,131600.0
2012-12-11 15:40:00,61.5,61.52,61.39,61.4,223200.0,42.9741,42.988,42.8972,42.9042,223200.0
2012-12-11 15:45:00,61.4,61.46,61.4,61.45,107400.0,42.9042,42.9461,42.9042,42.9391,107400.0
2012-12-11 15:50:00,61.45,61.49,61.42,61.43,168500.0,42.9391,42.9671,42.9182,42.9252,168500.0
2012-12-11 15:55:00,61.42,61.47,61.4,61.43,222900.0,42.9182,42.9531,42.9042,42.9252,222900.0
2012-12-12 09:30:00,61.48,61.73,61.03,61.09,227400.0,42.9601,43.1348,42.6457,42.6876,227400.0
2012-12-12 09:35:00,61.09,61.16,60.86,60.87,206700.0,42.6876,42.7365,42.5269,42.5338,206700.0
2012-12-12 09:40:00,60.86,61.08,60.77,61.07,181000.0,42.5269,42.6806,42.464,42.6736,181000.0
2012-12-12 09:45:00,61.07,61.08,60.93,61.06,109300.0,42.6736,42.6806,42.5758,42.6666,109300.0
2012-12-12 09:50:00,61.05,61.05,60.77,60.85,264400.0,42.6596,42.6596,42.464,42.5199,264400.0
2012-12-12 09:55:00,60.84,60.96,60.83,60.91,180500.0,42.5129,42.5967,42.5059,42.5618,180500.0
2012-12-12 10:00:00,60.9,60.91,60.63,60.63,151100.0,42.5548,42.5618,42.3661,42.3661,151100.0
2012-12-12 10:05:00,60.63,60.75,60.62,60.71,155500.0,42.3661,42.45,42.3592,42.422,155500.0
2012-12-12 10:10:00,60.71,60.77,60.68,60.7,141500.0,42.422,42.464,42.4011,42.4151,141500.0
2012-12-12 10:15:00,60.7,60.72,60.66,60.67,168100.0,42.4151,42.429,42.3871,42.3941,168100.0
2012-12-12 10:20:00,60.67,60.69,60.6,60.67,103900.0,42.3941,42.4081,42.3452,42.3941,103900.0
2012-12-12 10:25:00,60.67,60.79,60.67,60.75,121000.0,42.3941,42.4779,42.3941,42.45,121000.0
2012-12-12 10:30:00,60.76,60.81,60.74,60.76,124300.0,42.457,42.4919,42.443,42.457,124300.0
2012-12-12 10:35:00,60.76,60.86,60.73,60.83,113300.0,42.457,42.5269,42.436,42.5059,113300.0
2012-12-12 10:40:00,60.83,60.86,60.73,60.76,149300.0,42.5059,42.5269,42.436,42.457,149300.0
2012-12-12 10:45:00,60.76,60.79,60.73,60.76,83800.0,42.457,42.4779,42.436,42.457,83800.0
2012-12-12 10:50:00,60.76,60.77,60.72,60.73,42800.0,42.457,42.464,42.429,42.436,42800.0
2012-12-12 10:55:00,60.73,60.74,60.68,60.68,49200.0,42.436,42.443,42.4011,42.4011,49200.0
2012-12-12 11:00:00,60.68,60.8,60.67,60.67,110400.0,42.4011,42.4849,42.3941,42.3941,110400.0
2012-12-12 11:05:00,60.67,60.68,60.6,60.6,100400.0,42.3941,42.4011,42.3452,42.3452,100400.0
2012-12-12 11:10:00,60.61,60.64,60.52,60.53,129300.0,42.3522,42.3731,42.2893,42.2963,129300.0
2012-12-12 11:15:00,60.53,60.56,60.52,60.52,162000.0,42.2963,42.3172,42.2893,42.2893,162000.0
2012-12-12 11:20:00,60.54,60.54,60.51,60.53,60500.0,42.3033,42.3033,42.2823,42.2963,60500.0
2012-12-12 11:25:00,60.52,60.55,60.52,60.53,54400.0,42.2893,42.3102,42.2893,42.2963,54400.0
2012-12-12 11:30:00,60.53,60.56,60.52,60.53,71100.0,42.2963,42.3172,42.2893,42.2963,71100.0
2012-12-12 11:35:00,60.53,60.53,60.45,60.5,108100.0,42.2963,42.2963,42.2404,42.2753,108100.0
2012-12-12 11:40:00,60.49,60.53,60.46,60.46,87000.0,42.2683,42.2963,42.2474,42.2474,87000.0
2012-12-12 11:45:00,60.47,60.5,60.45,60.49,83500.0,42.2543,42.2753,42.2404,42.2683,83500.0
2012-12-12 11:50:00,60.49,60.54,60.46,60.52,45000.0,42.2683,42.3033,42.2474,42.2893,45000.0
2012-12-12 11:55:00,60.52,60.54,60.47,60.5,44800.0,42.2893,42.3033,42.2543,42.2753,44800.0
2012-12-12 12:00:00,60.51,60.53,60.49,60.5,48600.0,42.2823,42.2963,42.2683,42.2753,48600.0
2012-12-12 12:05:00,60.51,60.52,60.49,60.5,49400.0,42.2823,42.2893,42.2683,42.2753,49400.0
2012-12-12 12:10:00,60.51,60.58,60.48,60.55,100200.0,42.2823,42.3312,42.2613,42.3102,100200.0
2012-12-12 12:15:00,60.56,60.57,60.5,60.55,59200.0,42.3172,42.3242,42.2753,42.3102,59200.0
2012-12-12 12:20:00,60.55,60.57,60.53,60.57,61200.0,42.3102,42.3242,42.2963,42.3242,61200.0
2012-12-12 12:25:00,60.58,60.66,60.58,60.61,53600.0,42.3312,42.3871,42.3312,42.3522,53600.0
2012-12-12 12:30:00,60.61,60.75,60.45,60.7,142500.0,42.3522,42.45,42.2404,42.4151,142500.0
2012-12-12 12:35:00,60.72,60.86,60.67,60.81,111000.0,42.429,42.5269,42.3941,42.4919,111000.0
2012-12-12 12:40:00,60.82,60.82,60.73,60.76,89100.0,42.4989,42.4989,42.436,42.457,89100.0
2012-12-12 12:45:00,60.75,60.93,60.74,60.89,98900.0,42.45,42.5758,42.443,42.5478,98900.0
2012-12-12 12:50:00,60.9,60.96,60.88,60.95,105400.0,42.5548,42.5967,42.5408,42.5897,105400.0
2012-12-12 12:55:00,60.96,61.04,60.84,60.89,104300.0,42.5967,42.6526,42.5129,42.5478,104300.0
2012-12-12 13:00:00,60.91,60.93,60.82,60.9,32300.0,42.5618,42.5758,42.4989,42.5548,32300.0
2012-12-12 13:05:00,60.9,60.92,60.83,60.85,83700.0,42.5548,42.5688,42.5059,42.5199,83700.0
2012-12-12 13:10:00,60.85,60.85,60.73,60.8,101600.0,42.5199,42.5199,42.436,42.4849,101600.0
2012-12-12 13:15:00,60.8,60.9,60.74,60.8,63900.0,42.4849,42.5548,42.443,42.4849,63900.0
2012-12-12 13:20:00,60.81,60.95,60.8,60.92,53800.0,42.4919,42.5897,42.4849,42.5688,53800.0
2012-12-12 13:25:00,60.92,60.95,60.89,60.94,38800.0,42.5688,42.5897,42.5478,42.5828,38800.0
2012-12-12 13:30:00,60.93,61.02,60.92,61.02,60600.0,42.5758,42.6387,42.5688,42.6387,60600.0
2012-12-12 13:35:00,61.02,61.02,60.84,60.88,109400.0,42.6387,42.6387,42.5129,42.5408,109400.0
2012-12-12 13:40:00,60.88,60.92,60.87,60.91,33500.0,42.5408,42.5688,42.5338,42.5618,33500.0
2012-12-12 13:45:00,60.9,60.9,60.85,60.9,58900.0,42.5548,42.5548,42.5199,42.5548,58900.0
2012-12-12 13:50:00,60.9,60.94,60.9,60.92,59100.0,42.5548,42.5828,42.5548,42.5688,59100.0
2012-12-12 13:55:00,60.92,60.93,60.86,60.88,35300.0,42.5688,42.5758,42.5269,42.5408,35300.0
2012-12-12 14:00:00,60.88,60.92,60.87,60.9,39700.0,42.5408,42.5688,42.5338,42.5548,39700.0
2012-12-12 14:05:00,60.9,60.92,60.88,60.91,49400.0,42.5548,42.5688,42.5408,42.5618,49400.0
2012-12-12 14:10:00,60.92,60.93,60.88,60.91,50400.0,42.5688,42.5758,42.5408,42.5618,50400.0
2012-12-12 14:15:00,60.91,60.96,60.89,60.94,36600.0,42.5618,42.5967,42.5478,42.5828,36600.0
2012-12-12 14:20:00,60.95,60.95,60.83,60.84,78000.0,42.5897,42.5897,42.5059,42.5129,78000.0
2012-12-12 14:25:00,60.84,60.84,60.66,60.78,157500.0,42.5129,42.5129,42.3871,42.471,157500.0
2012-12-12 14:30:00,60.77,60.81,60.74,60.8,61600.0,42.464,42.4919,42.443,42.4849,61600.0
2012-12-12 14:35:00,60.82,60.83,60.74,60.78,44800.0,42.4989,42.5059,42.443,42.471,44800.0
2012-12-12 14:40:00,60.77,60.83,60.77,60.81,42600.0,42.464,42.5059,42.464,42.4919,42600.0
2012-12-12 14:45:00,60.8,60.98,60.8,60.91,133800.0,42.4849,42.6107,42.4849,42.5618,133800.0
2012-12-12 14:50:00,60.9,60.9,60.81,60.82,36900.0,42.5548,42.5548,42.4919,42.4989,36900.0
2012-12-12 14:55:00,60.81,60.9,60.74,60.84,147100.0,42.4919,42.5548,42.443,42.5129,147100.0
2012-12-12 15:00:00,60.84,60.85,60.72,60.73,70000.0,42.5129,42.5199,42.429,42.436,70000.0
2012-12-12 15:05:00,60.74,60.82,60.73,60.79,131400.0,42.443,42.4989,42.436,42.4779,131400.0
2012-12-12 15:10:00,60.8,60.81,60.7,60.72,72400.0,42.4849,42.4919,42.4151,42.429,72400.0
2012-12-12 15:15:00,60.72,60.82,60.72,60.81,77400.0,42.429,42.4989,42.429,42.4919,77400.0
2012-12-12 15:20:00,60.8,60.86,60.73,60.74,127600.0,42.4849,42.5269,42.436,42.443,127600.0
2012-12-12 15:25:00,60.74,60.74,60.64,60.68,103400.0,42.443,42.443,42.3731,42.4011,103400.0
2012-12-12 15:30:00,60.69,60.77,60.66,60.67,125000.0,42.4081,42.464,42.3871,42.3941,125000.0
2012-12-12 15:35:00,60.67,60.67,60.6,60.61,86400.0,42.3941,42.3941,42.3452,42.3522,86400.0
2012-12-12 15:40:00,60.6,60.61,60.56,60.58,99500.0,42.3452,42.3522,42.3172,42.3312,99500.0
2012-12-12 15:45:00,60.58,60.64,60.51,60.64,156000.0,42.3312,42.3731,42.2823,42.3731,156000.0
2012-12-12 15:50:00,60.64,60.64,60.53,60.56,151900.0,42.3731,42.3731,42.2963,42.3172,151900.0
2012-12-12 15:55:00,60.56,60.56,60.45,60.52,334000.0,42.3172,42.3172,42.2404,42.2893,334000.0
2012-12-13 09:30:00,60.65,60.79,60.56,60.71,106500.0,42.3801,42.4779,42.3172,42.422,106500.0
2012-12-13 09:35:00,60.71,60.8,60.65,60.78,51300.0,42.422,42.4849,42.3801,42.471,51300.0
2012-12-13 09:40:00,60.77,60.77,60.58,60.7,50800.0,42.464,42.464,42.3312,42.4151,50800.0
2012-12-13 09:45:00,60.7,60.85,60.7,60.83,62200.0,42.4151,42.5199,42.4151,42.5059,62200.0
2012-12-13 09:50:00,60.84,60.9,60.83,60.88,55500.0,42.5129,42.5548,42.5059,42.5408,55500.0
2012-12-13 09:55:00,60.88,60.99,60.87,60.96,58900.0,42.5408,42.6177,42.5338,42.5967,58900.0
2012-12-13 10:00:00,60.95,61.23,60.95,61.2,191800.0,42.5897,42.7854,42.5897,42.7644,191800.0
2012-12-13 10:05:00,61.19,61.22,61.09,61.16,88600.0,42.7575,42.7784,42.6876,42.7365,88600.0
2012-12-13 10:10:00,61.16,61.24,61.1,61.11,93100.0,42.7365,42.7924,42.6946,42.7016,93100.0
2012-12-13 10:15:00,61.11,61.15,61.08,61.08,41200.0,42.7016,42.7295,42.6806,42.6806,41200.0
2012-12-13 10:20:00,61.1,61.14,61.07,61.13,28600.0,42.6946,42.7225,42.6736,42.7155,28600.0
2012-12-13 10:25:00,61.12,61.13,61.09,61.13,46000.0,42.7085,42.7155,42.6876,42.7155,46000.0
2012-12-13 10:30:00,61.14,61.19,61.11,61.15,35900.0,42.7225,42.7575,42.7016,42.7295,35900.0
2012-12-13 10:35:00,61.15,61.17,61.11,61.11,29200.0,42.7295,42.7435,42.7016,42.7016,29200.0
2012-12-13 10:40:00,61.13,61.18,61.1,61.16,59000.0,42.7155,42.7505,42.6946,42.7365,59000.0
2012-12-13 10:45:00,61.16,61.23,61.15,61.23,29400.0,42.7365,42.7854,42.7295,42.7854,29400.0
2012-12-13 10:50:00,61.22,61.25,61.2,61.24,31700.0,42.7784,42.7994,42.7644,42.7924,31700.0
2012-12-13 10:55:00,61.24,61.25,61.2,61.22,54900.0,42.7924,42.7994,42.7644,42.7784,54900.0
2012-12-13 11:00:00,61.22,61.23,61.18,61.21,33100.0,42.7784,42.7854,42.7505,42.7714,33100.0
2012-12-13 11:05:00,61.21,61.23,61.1,61.1,55900.0,42.7714,42.7854,42.6946,42.6946,55900.0
2012-12-13 11:10:00,61.12,61.12,61.01,61.01,59600.0,42.7085,42.7085,42.6317,42.6317,59600.0
2012-12-13 11:15:00,61.01,61.14,60.99,61.13,48800.0,42.6317,42.7225,42.6177,42.7155,48800.0
2012-12-13 11:20:00,61.12,61.14,61.08,61.13,57700.0,42.7085,42.7225,42.6806,42.7155,57700.0
2012-12-13 11:25:00,61.13,61.18,61.1,61.14,107900.0,42.7155,42.7505,42.6946,42.7225,107900.0
2012-12-13 11:30:00,61.15,61.15,61.06,61.12,58100.0,42.7295,42.7295,42.6666,42.7085,58100.0
2012-12-13 11:35:00,61.13,61.27,61.12,61.24,154300.0,42.7155,42.8134,42.7085,42.7924,154300.0
2012-12-13 11:40:00,61.25,61.28,61.22,61.25,37500.0,42.7994,42.8203,42.7784,42.7994,37500.0
2012-12-13 11:45:00,61.25,61.3,61.25,61.28,34400.0,42.7994,42.8343,42.7994,42.8203,34400.0
2012-12-13 11:50:00,61.27,61.29,61.25,61.29,38600.0,42.8134,42.8273,42.7994,42.8273,38600.0
2012-12-13 11:55:00,61.29,61.33,61.29,61.29,22400.0,42.8273,42.8553,42.8273,42.8273,22400.0
2012-12-13 12:00:00,61.29,61.3,61.25,61.26,77100.0,42.8273,42.8343,42.7994,42.8064,77100.0
2012-12-13 12:05:00,61.25,61.29,61.21,61.24,35700.0,42.7994,42.8273,42.7714,42.7924,35700.0
2012-12-13 12:10:00,61.25,61.26,61.17,61.21,39300.0,42.7994,42.8064,42.7435,42.7714,39300.0
2012-12-13 12:15:00,61.22,61.23,61.13,61.13,37600.0,42.7784,42.7854,42.7155,42.7155,37600.0
2012-12-13 12:20:00,61.14,61.15,61.06,61.09,29200.0,42.7225,42.7295,42.6666,42.6876,29200.0
2012-12-13 12:25:00,61.09,61.12,61.04,61.04,22000.0,42.6876,42.7085,42.6526,42.6526,22000.0
2012-12-13 12:30:00,61.05,61.13,61.05,61.06,33400.0,42.6596,42.7155,42.6596,42.6666,33400.0
2012-12-13 12:35:00,61.07,61.11,61.0,61.01,55400.0,42.6736,42.7016,42.6247,42.6317,55400.0
2012-12-13 12:40:00,61.01,61.03,60.92,60.96,27800.0,42.6317,42.6457,42.5688,42.5967,27800.0
2012-12-13 12:45:00,60.98,61.05,60.95,61.03,15000.0,42.6107,42.6596,42.5897,42.6457,15000.0
2012-12-13 12:50:00,61.04,61.1,61.04,61.08,11900.0,42.6526,42.6946,42.6526,42.6806,11900.0
2012-12-13 12:55:00,61.08,61.08,61.02,61.02,10500.0,42.6806,42.6806,42.6387,42.6387,10500.0
2012-12-13 13:00:00,61.01,61.07,61.0,61.04,29100.0,42.6317,42.6736,42.6247,42.6526,29100.0
2012-12-13 13:05:00,61.04,61.06,61.01,61.02,23800.0,42.6526,42.6666,42.6317,42.6387,23800.0
2012-12-13 13:10:00,61.02,61.04,60.97,61.03,24900.0,42.6387,42.6526,42.6037,42.6457,24900.0
2012-12-13 13:15:00,61.03,61.08,61.02,61.06,14000.0,42.6457,42.6806,42.6387,42.6666,14000.0
2012-12-13 13:20:00,61.06,61.13,61.05,61.12,12000.0,42.6666,42.7155,42.6596,42.7085,12000.0
2012-12-13 13:25:00,61.12,61.12,61.08,61.1,15300.0,42.7085,42.7085,42.6806,42.6946,15300.0
2012-12-13 13:30:00,61.11,61.11,61.01,61.04,27900.0,42.7016,42.7016,42.6317,42.6526,27900.0
2012-12-13 13:35:00,61.04,61.07,61.03,61.07,12400.0,42.6526,42.6736,42.6457,42.6736,12400.0
2012-12-13 13:40:00,61.06,61.11,61.03,61.07,33900.0,42.6666,42.7016,42.6457,42.6736,33900.0
2012-12-13 13:45:00,61.07,61.07,61.0,61.03,17800.0,42.6736,42.6736,42.6247,42.6457,17800.0
2012-12-13 13:50:00,61.03,61.07,60.99,61.07,35100.0,42.6457,42.6736,42.6177,42.6736,35100.0
2012-12-13 13:55:00,61.07,61.11,61.05,61.08,19500.0,42.6736,42.7016,42.6596,42.6806,19500.0
2012-12-13 14:00:00,61.09,61.09,60.97,60.97,17800.0,42.6876,42.6876,42.6037,42.6037,17800.0
2012-12-13 14:05:00,60.97,60.99,60.95,60.98,31000.0,42.6037,42.6177,42.5897,42.6107,31000.0
2012-12-13 14:10:00,60.97,61.04,60.96,61.03,22300.0,42.6037,42.6526,42.5967,42.6457,22300.0
2012-12-13 14:15:00,61.02,61.03,60.99,61.02,22200.0,42.6387,42.6457,42.6177,42.6387,22200.0
2012-12-13 14:20:00,61.01,61.04,60.98,60.99,20700.0,42.6317,42.6526,42.6107,42.6177,20700.0
2012-12-13 14:25:00,61.0,61.06,60.98,61.05,18500.0,42.6247,42.6666,42.6107,42.6596,18500.0
2012-12-13 14:30:00,61.05,61.09,61.03,61.06,24400.0,42.6596,42.6876,42.6457,42.6666,24400.0
2012-12-13 14:35:00,61.07,61.08,61.02,61.08,17200.0,42.6736,42.6806,42.6387,42.6806,17200.0
2012-12-13 14:40:00,61.08,61.1,61.05,61.08,24000.0,42.6806,42.6946,42.6596,42.6806,24000.0
2012-12-13 14:45:00,61.08,61.15,61.05,61.15,25900.0,42.6806,42.7295,42.6596,42.7295,25900.0
2012-12-13 14:50:00,61.15,61.15,61.1,61.11,38900.0,42.7295,42.7295,42.6946,42.7016,38900.0
2012-12-13 14:55:00,61.12,61.15,61.1,61.11,17000.0,42.7085,42.7295,42.6946,42.7016,17000.0
2012-12-13 15:00:00,61.11,61.17,61.1,61.16,20000.0,42.7016,42.7435,42.6946,42.7365,20000.0
2012-12-13 15:05:00,61.16,61.16,61.11,61.12,31900.0,42.7365,42.7365,42.7016,42.7085,31900.0
2012-12-13 15:10:00,61.12,61.12,61.08,61.1,47700.0,42.7085,42.7085,42.6806,42.6946,47700.0
2012-12-13 15:15:00,61.11,61.11,61.07,61.09,40300.0,42.7016,42.7016,42.6736,42.6876,40300.0
2012-12-13 15:20:00,61.09,61.14,61.09,61.13,22100.0,42.6876,42.7225,42.6876,42.7155,22100.0
2012-12-13 15:25:00,61.13,61.15,61.1,61.15,31600.0,42.7155,42.7295,42.6946,42.7295,31600.0
2012-12-13 15:30:00,61.15,61.18,61.13,61.15,56500.0,42.7295,42.7505,42.7155,42.7295,56500.0
2012-12-13 15:35:00,61.15,61.25,61.14,61.24,82000.0,42.7295,42.7994,42.7225,42.7924,82000.0
2012-12-13 15:40:00,61.23,61.31,61.23,61.25,84500.0,42.7854,42.8413,42.7854,42.7994,84500.0
2012-12-13 15:45:00,61.24,61.42,61.22,61.35,306200.0,42.7924,42.9182,42.7784,42.8693,306200.0
2012-12-13 15:50:00,61.34,61.43,61.32,61.42,148700.0,42.8623,42.9252,42.8483,42.9182,148700.0
2012-12-13 15:55:00,61.42,61.43,61.22,61.24,275900.0,42.9182,42.9252,42.7784,42.7924,275900.0
2012-12-14 09:30:00,60.97,61.25,60.97,61.15,79800.0,42.6037,42.7994,42.6037,42.7295,79800.0
2012-12-14 09:35:00,61.15,61.24,61.12,61.19,32800.0,42.7295,42.7924,42.7085,42.7575,32800.0
2012-12-14 09:40:00,61.17,61.3,61.16,61.28,44000.0,42.7435,42.8343,42.7365,42.8203,44000.0
2012-12-14 09:45:00,61.28,61.3,61.19,61.19,30800.0,42.8203,42.8343,42.7575,42.7575,30800.0
2012-12-14 09:50:00,61.18,61.18,61.12,61.14,37500.0,42.7505,42.7505,42.7085,42.7225,37500.0
2012-12-14 09:55:00,61.12,61.18,61.1,61.15,27800.0,42.7085,42.7505,42.6946,42.7295,27800.0
2012-12-14 10:00:00,61.16,61.21,61.1,61.18,35100.0,42.7365,42.7714,42.6946,42.7505,35100.0
2012-12-14 10:05:00,61.17,61.18,61.03,61.03,47100.0,42.7435,42.7505,42.6457,42.6457,47100.0
2012-12-14 10:10:00,61.03,61.04,60.98,60.99,51100.0,42.6457,42.6526,42.6107,42.6177,51100.0
2012-12-14 10:15:00,60.99,61.0,60.96,60.96,34000.0,42.6177,42.6247,42.5967,42.5967,34000.0
2012-12-14 10:20:00,60.97,61.01,60.92,61.01,44000.0,42.6037,42.6317,42.5688,42.6317,44000.0
2012-12-14 10:25:00,61.01,61.04,61.0,61.02,23500.0,42.6317,42.6526,42.6247,42.6387,23500.0
2012-12-14 10:30:00,61.02,61.03,60.93,61.03,35700.0,42.6387,42.6457,42.5758,42.6457,35700.0
2012-12-14 10:35:00,61.03,61.11,61.01,61.07,38600.0,42.6457,42.7016,42.6317,42.6736,38600.0
2012-12-14 10:40:00,61.08,61.11,61.04,61.06,42400.0,42.6806,42.7016,42.6526,42.6666,42400.0
2012-12-14 10:45:00,61.07,61.11,61.07,61.1,26400.0,42.6736,42.7016,42.6736,42.6946,26400.0
2012-12-14 10:50:00,61.1,61.14,61.07,61.1,37700.0,42.6946,42.7225,42.6736,42.6946,37700.0
2012-12-14 10:55:00,61.09,61.09,61.06,61.06,24400.0,42.6876,42.6876,42.6666,42.6666,24400.0
2012-12-14 11:00:00,61.06,61.06,61.03,61.03,26600.0,42.6666,42.6666,42.6457,42.6457,26600.0
2012-12-14 11:05:00,61.04,61.05,61.02,61.04,38200.0,42.6526,42.6596,42.6387,42.6526,38200.0
2012-12-14 11:10:00,61.03,61.03,60.98,61.01,33800.0,42.6457,42.6457,42.6107,42.6317,33800.0
2012-12-14 11:15:00,61.01,61.03,60.98,60.98,22600.0,42.6317,42.6457,42.6107,42.6107,22600.0
2012-12-14 11:20:00,60.97,61.0,60.89,60.92,31200.0,42.6037,42.6247,42.5478,42.5688,31200.0
2012-12-14 11:25:00,60.92,60.93,60.88,60.9,18600.0,42.5688,42.5758,42.5408,42.5548,18600.0
2012-12-14 11:30:00,60.9,60.92,60.85,60.86,21900.0,42.5548,42.5688,42.5199,42.5269,21900.0
2012-12-14 11:35:00,60.86,60.9,60.82,60.87,41300.0,42.5269,42.5548,42.4989,42.5338,41300.0
2012-12-14 11:40:00,60.86,60.92,60.85,60.9,21300.0,42.5269,42.5688,42.5199,42.5548,21300.0
2012-12-14 11:45:00,60.9,60.92,60.87,60.88,13800.0,42.5548,42.5688,42.5338,42.5408,13800.0
2012-12-14 11:50:00,60.88,60.91,60.87,60.88,19700.0,42.5408,42.5618,42.5338,42.5408,19700.0
2012-12-14 11:55:00,60.88,60.92,60.88,60.92,22100.0,42.5408,42.5688,42.5408,42.5688,22100.0
2012-12-14 12:00:00,60.93,60.95,60.92,60.93,22600.0,42.5758,42.5897,42.5688,42.5758,22600.0
2012-12-14 12:05:00,60.94,60.98,60.92,60.93,23200.0,42.5828,42.6107,42.5688,42.5758,23200.0
2012-12-14 12:10:00,60.93,60.94,60.92,60.93,18100.0,42.5758,42.5828,42.5688,42.5758,18100.0
2012-12-14 12:15:00,60.93,60.99,60.93,60.95,22800.0,42.5758,42.6177,42.5758,42.5897,22800.0
2012-12-14 12:20:00,60.95,60.98,60.93,60.93,16100.0,42.5897,42.6107,42.5758,42.5758,16100.0
2012-12-14 12:25:00,60.94,60.99,60.93,60.99,16500.0,42.5828,42.6177,42.5758,42.6177,16500.0
2012-12-14 12:30:00,60.98,60.98,60.94,60.96,17900.0,42.6107,42.6107,42.5828,42.5967,17900.0
2012-12-14 12:35:00,60.95,60.96,60.88,60.88,22300.0,42.5897,42.5967,42.5408,42.5408,22300.0
2012-12-14 12:40:00,60.88,60.92,60.88,60.89,24700.0,42.5408,42.5688,42.5408,42.5478,24700.0
2012-12-14 12:45:00,60.9,60.92,60.89,60.91,22500.0,42.5548,42.5688,42.5478,42.5618,22500.0
2012-12-14 12:50:00,60.89,60.9,60.84,60.84,44200.0,42.5478,42.5548,42.5129,42.5129,44200.0
2012-12-14 12:55:00,60.84,60.86,60.8,60.82,49300.0,42.5129,42.5269,42.4849,42.4989,49300.0
2012-12-14 13:00:00,60.82,60.83,60.8,60.81,23500.0,42.4989,42.5059,42.4849,42.4919,23500.0
2012-12-14 13:05:00,60.8,60.82,60.77,60.79,32800.0,42.4849,42.4989,42.464,42.4779,32800.0
2012-12-14 13:10:00,60.79,60.81,60.74,60.79,23000.0,42.4779,42.4919,42.443,42.4779,23000.0
2012-12-14 13:15:00,60.78,60.79,60.74,60.75,19200.0,42.471,42.4779,42.443,42.45,19200.0
2012-12-14 13:20:00,60.75,60.79,60.74,60.76,32100.0,42.45,42.4779,42.443,42.457,32100.0
2012-12-14 13:25:00,60.75,60.77,60.74,60.75,19900.0,42.45,42.464,42.443,42.45,19900.0
2012-12-14 13:30:00,60.75,60.76,60.72,60.74,44600.0,42.45,42.457,42.429,42.443,44600.0
2012-12-14 13:35:00,60.74,60.75,60.73,60.73,17800.0,42.443,42.45,42.436,42.436,17800.0
2012-12-14 13:40:00,60.75,60.78,60.75,60.78,10200.0,42.45,42.471,42.45,42.471,10200.0
2012-12-14 13:45:00,60.78,60.84,60.78,60.8,23700.0,42.471,42.5129,42.471,42.4849,23700.0
2012-12-14 13:50:00,60.8,60.82,60.77,60.77,16400.0,42.4849,42.4989,42.464,42.464,16400.0
2012-12-14 13:55:00,60.77,60.78,60.74,60.77,22900.0,42.464,42.471,42.443,42.464,22900.0
2012-12-14 14:00:00,60.77,60.79,60.75,60.75,27600.0,42.464,42.4779,42.45,42.45,27600.0
2012-12-14 14:05:00,60.76,60.77,60.73,60.75,23900.0,42.457,42.464,42.436,42.45,23900.0
2012-12-14 14:10:00,60.76,60.79,60.74,60.79,22300.0,42.457,42.4779,42.443,42.4779,22300.0
2012-12-14 14:15:00,60.79,60.79,60.72,60.74,34800.0,42.4779,42.4779,42.429,42.443,34800.0
2012-12-14 14:20:00,60.74,60.74,60.68,60.7,22400.0,42.443,42.443,42.4011,42.4151,22400.0
2012-12-14 14:25:00,60.7,60.73,60.69,60.7,34800.0,42.4151,42.436,42.4081,42.4151,34800.0
2012-12-14 14:30:00,60.7,60.71,60.69,60.7,29000.0,42.4151,42.422,42.4081,42.4151,29000.0
2012-12-14 14:35:00,60.7,60.71,60.69,60.7,23300.0,42.4151,42.422,42.4081,42.4151,23300.0
2012-12-14 14:40:00,60.69,60.71,60.68,60.69,36100.0,42.4081,42.422,42.4011,42.4081,36100.0
2012-12-14 14:45:00,60.69,60.7,60.68,60.7,33900.0,42.4081,42.4151,42.4011,42.4151,33900.0
2012-12-14 14:50:00,60.7,60.7,60.67,60.7,45700.0,42.4151,42.4151,42.3941,42.4151,45700.0
2012-12-14 14:55:00,60.69,60.7,60.63,60.64,72400.0,42.4081,42.4151,42.3661,42.3731,72400.0
2012-12-14 15:00:00,60.65,60.66,60.63,60.65,43200.0,42.3801,42.3871,42.3661,42.3801,43200.0
2012-12-14 15:05:00,60.65,60.65,60.6,60.63,39900.0,42.3801,42.3801,42.3452,42.3661,39900.0
2012-12-14 15:10:00,60.63,60.65,60.61,60.65,49400.0,42.3661,42.3801,42.3522,42.3801,49400.0
2012-12-14 15:15:00,60.64,60.65,60.62,60.63,28400.0,42.3731,42.3801,42.3592,42.3661,28400.0
2012-12-14 15:20:00,60.63,60.65,60.62,60.63,23900.0,42.3661,42.3801,42.3592,42.3661,23900.0
2012-12-14 15:25:00,60.64,60.65,60.61,60.65,45200.0,42.3731,42.3801,42.3522,42.3801,45200.0
2012-12-14 15:30:00,60.65,60.69,60.63,60.68,57400.0,42.3801,42.4081,42.3661,42.4011,57400.0
2012-12-14 15:35:00,60.67,60.7,60.67,60.7,44500.0,42.3941,42.4151,42.3941,42.4151,44500.0
2012-12-14 15:40:00,60.69,60.7,60.67,60.69,50700.0,42.4081,42.4151,42.3941,42.4081,50700.0
2012-12-14 15:45:00,60.69,60.69,60.61,60.61,77800.0,42.4081,42.4081,42.3522,42.3522,77800.0
2012-12-14 15:50:00,60.62,60.62,60.56,60.57,190700.0,42.3592,42.3592,42.3172,42.3242,190700.0
2012-12-14 15:55:00,60.57,60.58,60.47,60.5,388600.0,42.3242,42.3312,42.2543,42.2753,388600.0
2012-12-17 09:30:00,60.6,60.67,60.4,60.47,155900.0,42.3452,42.3941,42.2054,42.2543,155900.0
2012-12-17 09:35:00,60.47,60.52,60.38,60.52,50800.0,42.2543,42.2893,42.1915,42.2893,50800.0
2012-12-17 09:40:00,60.52,60.52,60.25,60.25,91900.0,42.2893,42.2893,42.1006,42.1006,91900.0
2012-12-17 09:45:00,60.25,60.5,60.21,60.41,70300.0,42.1006,42.2753,42.0727,42.2124,70300.0
2012-12-17 09:50:00,60.41,60.47,60.25,60.28,50700.0,42.2124,42.2543,42.1006,42.1216,50700.0
2012-12-17 09:55:00,60.26,60.26,60.14,60.15,167400.0,42.1076,42.1076,42.0237,42.0307,167400.0
2012-12-17 10:00:00,60.15,60.23,60.14,60.2,51100.0,42.0307,42.0866,42.0237,42.0657,51100.0
2012-12-17 10:05:00,60.21,60.24,60.17,60.19,62100.0,42.0727,42.0936,42.0447,42.0587,62100.0
2012-12-17 10:10:00,60.2,60.25,60.18,60.25,62900.0,42.0657,42.1006,42.0517,42.1006,62900.0
2012-12-17 10:15:00,60.24,60.25,60.22,60.23,56600.0,42.0936,42.1006,42.0797,42.0866,56600.0
2012-12-17 10:20:00,60.22,60.25,60.2,60.25,40100.0,42.0797,42.1006,42.0657,42.1006,40100.0
2012-12-17 10:25:00,60.25,60.37,60.24,60.37,25800.0,42.1006,42.1845,42.0936,42.1845,25800.0
2012-12-17 10:30:00,60.37,60.4,60.32,60.34,41600.0,42.1845,42.2054,42.1495,42.1635,41600.0
2012-12-17 10:35:00,60.34,60.36,60.29,60.29,50000.0,42.1635,42.1775,42.1286,42.1286,50000.0
2012-12-17 10:40:00,60.3,60.38,60.29,60.34,74400.0,42.1356,42.1915,42.1286,42.1635,74400.0
2012-12-17 10:45:00,60.34,60.38,60.3,60.38,36400.0,42.1635,42.1915,42.1356,42.1915,36400.0
2012-12-17 10:50:00,60.37,60.41,60.36,60.37,40300.0,42.1845,42.2124,42.1775,42.1845,40300.0
2012-12-17 10:55:00,60.36,60.42,60.34,60.39,36400.0,42.1775,42.2194,42.1635,42.1984,36400.0
2012-12-17 11:00:00,60.39,60.47,60.38,60.47,28900.0,42.1984,42.2543,42.1915,42.2543,28900.0
2012-12-17 11:05:00,60.46,60.5,60.44,60.5,26300.0,42.2474,42.2753,42.2334,42.2753,26300.0
2012-12-17 11:10:00,60.5,60.56,60.49,60.55,31500.0,42.2753,42.3172,42.2683,42.3102,31500.0
2012-12-17 11:15:00,60.55,60.62,60.54,60.62,43800.0,42.3102,42.3592,42.3033,42.3592,43800.0
2012-12-17 11:20:00,60.62,60.62,60.54,60.55,43600.0,42.3592,42.3592,42.3033,42.3102,43600.0
2012-12-17 11:25:00,60.54,60.57,60.53,60.54,139800.0,42.3033,42.3242,42.2963,42.3033,139800.0
2012-12-17 11:30:00,60.55,60.55,60.51,60.51,52800.0,42.3102,42.3102,42.2823,42.2823,52800.0
2012-12-17 11:35:00,60.52,60.53,60.48,60.53,20300.0,42.2893,42.2963,42.2613,42.2963,20300.0
2012-12-17 11:40:00,60.53,60.57,60.53,60.57,28300.0,42.2963,42.3242,42.2963,42.3242,28300.0
2012-12-17 11:45:00,60.56,60.63,60.56,60.59,28100.0,42.3172,42.3661,42.3172,42.3382,28100.0
2012-12-17 11:50:00,60.6,60.61,60.57,60.59,31100.0,42.3452,42.3522,42.3242,42.3382,31100.0
2012-12-17 11:55:00,60.59,60.59,60.55,60.55,21600.0,42.3382,42.3382,42.3102,42.3102,21600.0
2012-12-17 12:00:00,60.56,60.62,60.55,60.62,50400.0,42.3172,42.3592,42.3102,42.3592,50400.0
2012-12-17 12:05:00,60.62,60.71,60.62,60.71,29900.0,42.3592,42.422,42.3592,42.422,29900.0
2012-12-17 12:10:00,60.7,60.79,60.69,60.77,27800.0,42.4151,42.4779,42.4081,42.464,27800.0
2012-12-17 12:15:00,60.77,60.82,60.76,60.8,21000.0,42.464,42.4989,42.457,42.4849,21000.0
2012-12-17 12:20:00,60.8,60.88,60.79,60.88,30800.0,42.4849,42.5408,42.4779,42.5408,30800.0
2012-12-17 12:25:00,60.87,60.89,60.84,60.88,22200.0,42.5338,42.5478,42.5129,42.5408,22200.0
2012-12-17 12:30:00,60.88,60.89,60.81,60.84,17500.0,42.5408,42.5478,42.4919,42.5129,17500.0
2012-12-17 12:35:00,60.84,60.85,60.8,60.82,22300.0,42.5129,42.5199,42.4849,42.4989,22300.0
2012-12-17 12:40:00,60.82,60.83,60.78,60.78,20100.0,42.4989,42.5059,42.471,42.471,20100.0
2012-12-17 12:45:00,60.78,60.81,60.73,60.74,45300.0,42.471,42.4919,42.436,42.443,45300.0
2012-12-17 12:50:00,60.73,60.78,60.72,60.78,31600.0,42.436,42.471,42.429,42.471,31600.0
2012-12-17 12:55:00,60.78,60.82,60.78,60.8,10800.0,42.471,42.4989,42.471,42.4849,10800.0
2012-12-17 13:00:00,60.8,60.82,60.78,60.8,16700.0,42.4849,42.4989,42.471,42.4849,16700.0
2012-12-17 13:05:00,60.81,60.82,60.78,60.81,19000.0,42.4919,42.4989,42.471,42.4919,19000.0
2012-12-17 13:10:00,60.8,60.82,60.75,60.82,37600.0,42.4849,42.4989,42.45,42.4989,37600.0
2012-12-17 13:15:00,60.8,60.84,60.79,60.8,50100.0,42.4849,42.5129,42.4779,42.4849,50100.0
2012-12-17 13:20:00,60.8,60.91,60.77,60.91,63400.0,42.4849,42.5618,42.464,42.5618,63400.0
2012-12-17 13:25:00,60.91,60.93,60.88,60.92,38000.0,42.5618,42.5758,42.5408,42.5688,38000.0
2012-12-17 13:30:00,60.92,60.92,60.88,60.9,25800.0,42.5688,42.5688,42.5408,42.5548,25800.0
2012-12-17 13:35:00,60.91,60.92,60.84,60.85,49000.0,42.5618,42.5688,42.5129,42.5199,49000.0
2012-12-17 13:40:00,60.86,60.87,60.8,60.82,124500.0,42.5269,42.5338,42.4849,42.4989,124500.0
2012-12-17 13:45:00,60.81,60.85,60.81,60.85,10800.0,42.4919,42.5199,42.4919,42.5199,10800.0
2012-12-17 13:50:00,60.85,60.85,60.83,60.85,13500.0,42.5199,42.5199,42.5059,42.5199,13500.0
2012-12-17 13:55:00,60.84,60.88,60.84,60.86,33200.0,42.5129,42.5408,42.5129,42.5269,33200.0
2012-12-17 14:00:00,60.86,60.99,60.8,60.93,152700.0,42.5269,42.6177,42.4849,42.5758,152700.0
2012-12-17 14:05:00,60.93,60.94,60.89,60.9,36000.0,42.5758,42.5828,42.5478,42.5548,36000.0
2012-12-17 14:10:00,60.9,60.91,60.87,60.91,26900.0,42.5548,42.5618,42.5338,42.5618,26900.0
2012-12-17 14:15:00,60.9,60.92,60.88,60.92,40100.0,42.5548,42.5688,42.5408,42.5688,40100.0
2012-12-17 14:20:00,60.92,60.94,60.89,60.93,73300.0,42.5688,42.5828,42.5478,42.5758,73300.0
2012-12-17 14:25:00,60.92,60.95,60.9,60.93,29500.0,42.5688,42.5897,42.5548,42.5758,29500.0
2012-12-17 14:30:00,60.93,60.98,60.92,60.97,27500.0,42.5758,42.6107,42.5688,42.6037,27500.0
2012-12-17 14:35:00,60.96,61.03,60.95,60.98,283200.0,42.5967,42.6457,42.5897,42.6107,283200.0
2012-12-17 14:40:00,60.98,61.02,60.95,60.99,33000.0,42.6107,42.6387,42.5897,42.6177,33000.0
2012-12-17 14:45:00,61.0,61.0,60.94,60.94,21100.0,42.6247,42.6247,42.5828,42.5828,21100.0
2012-12-17 14:50:00,60.96,61.0,60.94,61.0,50500.0,42.5967,42.6247,42.5828,42.6247,50500.0
2012-12-17 14:55:00,61.0,61.01,60.98,61.0,64200.0,42.6247,42.6317,42.6107,42.6247,64200.0
2012-12-17 15:00:00,61.0,61.05,60.99,61.04,53400.0,42.6247,42.6596,42.6177,42.6526,53400.0
2012-12-17 15:05:00,61.03,61.06,61.02,61.05,67000.0,42.6457,42.6666,42.6387,42.6596,67000.0
2012-12-17 15:10:00,61.05,61.07,61.03,61.07,44600.0,42.6596,42.6736,42.6457,42.6736,44600.0
2012-12-17 15:15:00,61.06,61.09,61.06,61.09,49400.0,42.6666,42.6876,42.6666,42.6876,49400.0
2012-12-17 15:20:00,61.08,61.1,61.06,61.07,54900.0,42.6806,42.6946,42.6666,42.6736,54900.0
2012-12-17 15:25:00,61.07,61.09,61.05,61.06,40500.0,42.6736,42.6876,42.6596,42.6666,40500.0
2012-12-17 15:30:00,61.06,61.08,61.06,61.08,35300.0,42.6666,42.6806,42.6666,42.6806,35300.0
2012-12-17 15:35:00,61.07,61.1,61.06,61.1,48500.0,42.6736,42.6946,42.6666,42.6946,48500.0
2012-12-17 15:40:00,61.1,61.12,61.08,61.12,94200.0,42.6946,42.7085,42.6806,42.7085,94200.0
2012-12-17 15:45:00,61.12,61.17,61.11,61.14,133600.0,42.7085,42.7435,42.7016,42.7225,133600.0
2012-12-17 15:50:00,61.14,61.16,61.09,61.11,165800.0,42.7225,42.7365,42.6876,42.7016,165800.0
2012-12-17 15:55:00,61.12,61.12,61.07,61.1,309300.0,42.7085,42.7085,42.6736,42.6946,309300.0
2012-12-18 09:30:00,61.18,61.31,61.15,61.29,86400.0,42.7505,42.8413,42.7295,42.8273,86400.0
2012-12-18 09:35:00,61.27,61.45,61.27,61.29,94600.0,42.8134,42.9391,42.8134,42.8273,94600.0
2012-12-18 09:40:00,61.28,61.45,61.26,61.29,69200.0,42.8203,42.9391,42.8064,42.8273,69200.0
2012-12-18 09:45:00,61.3,61.31,61.17,61.3,134100.0,42.8343,42.8413,42.7435,42.8343,134100.0
2012-12-18 09:50:00,61.3,61.36,61.22,61.25,65100.0,42.8343,42.8762,42.7784,42.7994,65100.0
2012-12-18 09:55:00,61.27,61.34,61.22,61.27,55400.0,42.8134,42.8623,42.7784,42.8134,55400.0
2012-12-18 10:00:00,61.27,61.36,61.24,61.35,43700.0,42.8134,42.8762,42.7924,42.8693,43700.0
2012-12-18 10:05:00,61.35,61.35,61.18,61.23,46300.0,42.8693,42.8693,42.7505,42.7854,46300.0
2012-12-18 10:10:00,61.23,61.31,61.22,61.31,48000.0,42.7854,42.8413,42.7784,42.8413,48000.0
2012-12-18 10:15:00,61.31,61.43,61.3,61.43,62900.0,42.8413,42.9252,42.8343,42.9252,62900.0
2012-12-18 10:20:00,61.43,61.47,61.38,61.41,63000.0,42.9252,42.9531,42.8902,42.9112,63000.0
2012-12-18 10:25:00,61.42,61.48,61.39,61.47,37800.0,42.9182,42.9601,42.8972,42.9531,37800.0
2012-12-18 10:30:00,61.46,61.51,61.42,61.45,90200.0,42.9461,42.9811,42.9182,42.9391,90200.0
2012-12-18 10:35:00,61.45,61.46,61.42,61.45,43400.0,42.9391,42.9461,42.9182,42.9391,43400.0
2012-12-18 10:40:00,61.45,61.51,61.44,61.51,37100.0,42.9391,42.9811,42.9321,42.9811,37100.0
2012-12-18 10:45:00,61.51,61.53,61.44,61.53,30300.0,42.9811,42.995,42.9321,42.995,30300.0
2012-12-18 10:50:00,61.53,61.53,61.46,61.47,37000.0,42.995,42.995,42.9461,42.9531,37000.0
2012-12-18 10:55:00,61.48,61.54,61.48,61.53,29300.0,42.9601,43.002,42.9601,42.995,29300.0
2012-12-18 11:00:00,61.53,61.54,61.47,61.48,66800.0,42.995,43.002,42.9531,42.9601,66800.0
2012-12-18 11:05:00,61.48,61.54,61.48,61.53,31500.0,42.9601,43.002,42.9601,42.995,31500.0
2012-12-18 11:10:00,61.53,61.65,61.53,61.65,92300.0,42.995,43.0789,42.995,43.0789,92300.0
2012-12-18 11:15:00,61.65,61.8,61.64,61.8,80000.0,43.0789,43.1837,43.0719,43.1837,80000.0
2012-12-18 11:20:00,61.8,61.83,61.77,61.82,65900.0,43.1837,43.2047,43.1627,43.1977,65900.0
2012-12-18 11:25:00,61.82,61.82,61.78,61.79,30600.0,43.1977,43.1977,43.1697,43.1767,30600.0
2012-12-18 11:30:00,61.79,61.8,61.71,61.75,58300.0,43.1767,43.1837,43.1208,43.1488,58300.0
2012-12-18 11:35:00,61.74,61.75,61.69,61.71,31200.0,43.1418,43.1488,43.1068,43.1208,31200.0
2012-12-18 11:40:00,61.7,61.74,61.69,61.74,28400.0,43.1138,43.1418,43.1068,43.1418,28400.0
2012-12-18 11:45:00,61.73,61.8,61.73,61.79,29800.0,43.1348,43.1837,43.1348,43.1767,29800.0
2012-12-18 11:50:00,61.78,61.79,61.73,61.74,27100.0,43.1697,43.1767,43.1348,43.1418,27100.0
2012-12-18 11:55:00,61.74,61.75,61.7,61.73,19600.0,43.1418,43.1488,43.1138,43.1348,19600.0
2012-12-18 12:00:00,61.74,61.76,61.74,61.75,16900.0,43.1418,43.1557,43.1418,43.1488,16900.0
2012-12-18 12:05:00,61.76,61.77,61.74,61.77,19800.0,43.1557,43.1627,43.1418,43.1627,19800.0
2012-12-18 12:10:00,61.76,61.77,61.7,61.7,24400.0,43.1557,43.1627,43.1138,43.1138,24400.0
2012-12-18 12:15:00,61.7,61.73,61.7,61.71,20500.0,43.1138,43.1348,43.1138,43.1208,20500.0
2012-12-18 12:20:00,61.72,61.76,61.71,61.73,29900.0,43.1278,43.1557,43.1208,43.1348,29900.0
2012-12-18 12:25:00,61.74,61.8,61.72,61.8,41300.0,43.1418,43.1837,43.1278,43.1837,41300.0
2012-12-18 12:30:00,61.8,61.8,61.73,61.75,36900.0,43.1837,43.1837,43.1348,43.1488,36900.0
2012-12-18 12:35:00,61.75,61.88,61.75,61.88,41200.0,43.1488,43.2396,43.1488,43.2396,41200.0
2012-12-18 12:40:00,61.87,61.98,61.87,61.98,48000.0,43.2326,43.3095,43.2326,43.3095,48000.0
2012-12-18 12:45:00,61.98,62.0,61.96,61.98,41100.0,43.3095,43.3235,43.2955,43.3095,41100.0
2012-12-18 12:50:00,61.98,62.0,61.96,61.98,45300.0,43.3095,43.3235,43.2955,43.3095,45300.0
2012-12-18 12:55:00,61.98,62.04,61.96,62.03,73500.0,43.3095,43.3514,43.2955,43.3444,73500.0
2012-12-18 13:00:00,62.03,62.04,61.97,62.02,37900.0,43.3444,43.3514,43.3025,43.3374,37900.0
2012-12-18 13:05:00,62.02,62.05,61.99,62.02,40700.0,43.3374,43.3584,43.3165,43.3374,40700.0
2012-12-18 13:10:00,62.03,62.05,61.97,61.97,30800.0,43.3444,43.3584,43.3025,43.3025,30800.0
2012-12-18 13:15:00,61.96,62.01,61.92,62.0,32600.0,43.2955,43.3304,43.2676,43.3235,32600.0
2012-12-18 13:20:00,61.99,62.02,61.86,61.87,85700.0,43.3165,43.3374,43.2256,43.2326,85700.0
2012-12-18 13:25:00,61.87,61.87,61.8,61.82,50400.0,43.2326,43.2326,43.1837,43.1977,50400.0
2012-12-18 13:30:00,61.82,61.9,61.79,61.88,39700.0,43.1977,43.2536,43.1767,43.2396,39700.0
2012-12-18 13:35:00,61.88,61.91,61.88,61.89,11300.0,43.2396,43.2606,43.2396,43.2466,11300.0
2012-12-18 13:40:00,61.88,61.97,61.86,61.93,42400.0,43.2396,43.3025,43.2256,43.2745,42400.0
2012-12-18 13:45:00,61.92,61.94,61.9,61.92,20900.0,43.2676,43.2815,43.2536,43.2676,20900.0
2012-12-18 13:50:00,61.92,62.0,61.88,62.0,69400.0,43.2676,43.3235,43.2396,43.3235,69400.0
2012-12-18 13:55:00,62.0,62.02,61.96,61.97,52500.0,43.3235,43.3374,43.2955,43.3025,52500.0
2012-12-18 14:00:00,61.97,61.99,61.93,61.94,50500.0,43.3025,43.3165,43.2745,43.2815,50500.0
2012-12-18 14:05:00,61.93,61.97,61.92,61.92,44400.0,43.2745,43.3025,43.2676,43.2676,44400.0
2012-12-18 14:10:00,61.92,61.95,61.92,61.95,15700.0,43.2676,43.2885,43.2676,43.2885,15700.0
2012-12-18 14:15:00,61.94,61.95,61.87,61.91,38100.0,43.2815,43.2885,43.2326,43.2606,38100.0
2012-12-18 14:20:00,61.91,62.0,61.91,61.98,50600.0,43.2606,43.3235,43.2606,43.3095,50600.0
2012-12-18 14:25:00,61.98,62.01,61.9,61.95,84200.0,43.3095,43.3304,43.2536,43.2885,84200.0
2012-12-18 14:30:00,61.95,61.95,61.86,61.87,74500.0,43.2885,43.2885,43.2256,43.2326,74500.0
2012-12-18 14:35:00,61.87,61.9,61.83,61.89,42900.0,43.2326,43.2536,43.2047,43.2466,42900.0
2012-12-18 14:40:00,61.9,61.96,61.89,61.93,35500.0,43.2536,43.2955,43.2466,43.2745,35500.0
2012-12-18 14:45:00,61.93,61.95,61.9,61.94,43200.0,43.2745,43.2885,43.2536,43.2815,43200.0
2012-12-18 14:50:00,61.94,62.0,61.94,62.0,67000.0,43.2815,43.3235,43.2815,43.3235,67000.0
2012-12-18 14:55:00,61.99,62.0,61.92,61.96,40900.0,43.3165,43.3235,43.2676,43.2955,40900.0
2012-12-18 15:00:00,61.96,62.02,61.94,62.01,89600.0,43.2955,43.3374,43.2815,43.3304,89600.0
2012-12-18 15:05:00,62.01,62.05,62.01,62.05,95500.0,43.3304,43.3584,43.3304,43.3584,95500.0
2012-12-18 15:10:00,62.05,62.06,62.03,62.05,68900.0,43.3584,43.3654,43.3444,43.3584,68900.0
2012-12-18 15:15:00,62.05,62.06,62.03,62.04,89300.0,43.3584,43.3654,43.3444,43.3514,89300.0
2012-12-18 15:20:00,62.04,62.12,62.04,62.11,123100.0,43.3514,43.4073,43.3514,43.4003,123100.0
2012-12-18 15:25:00,62.11,62.13,62.07,62.12,86800.0,43.4003,43.4143,43.3724,43.4073,86800.0
2012-12-18 15:30:00,62.11,62.14,62.08,62.13,119200.0,43.4003,43.4213,43.3794,43.4143,119200.0
2012-12-18 15:35:00,62.14,62.14,62.08,62.11,92200.0,43.4213,43.4213,43.3794,43.4003,92200.0
2012-12-18 15:40:00,62.1,62.14,62.09,62.11,80300.0,43.3933,43.4213,43.3863,43.4003,80300.0
2012-12-18 15:45:00,62.11,62.21,62.1,62.21,133200.0,43.4003,43.4702,43.3933,43.4702,133200.0
2012-12-18 15:50:00,62.2,62.22,62.14,62.21,233000.0,43.4632,43.4772,43.4213,43.4702,233000.0
2012-12-18 15:55:00,62.21,62.28,62.21,62.28,327500.0,43.4702,43.5191,43.4702,43.5191,327500.0
2012-12-19 09:30:00,62.13,62.28,62.01,62.21,134100.0,43.4143,43.5191,43.3304,43.4702,134100.0
2012-12-19 09:35:00,62.18,62.2,61.76,61.85,98000.0,43.4492,43.4632,43.1557,43.2186,98000.0
2012-12-19 09:40:00,61.94,61.98,61.72,61.72,103100.0,43.2815,43.3095,43.1278,43.1278,103100.0
2012-12-19 09:45:00,61.73,61.92,61.71,61.84,96900.0,43.1348,43.2676,43.1208,43.2117,96900.0
2012-12-19 09:50:00,61.84,61.84,61.74,61.75,58400.0,43.2117,43.2117,43.1418,43.1488,58400.0
2012-12-19 09:55:00,61.76,61.8,61.75,61.75,40800.0,43.1557,43.1837,43.1488,43.1488,40800.0
2012-12-19 10:00:00,61.76,61.81,61.75,61.8,46000.0,43.1557,43.1907,43.1488,43.1837,46000.0
2012-12-19 10:05:00,61.8,61.8,61.74,61.75,40700.0,43.1837,43.1837,43.1418,43.1488,40700.0
2012-12-19 10:10:00,61.75,61.78,61.75,61.76,45600.0,43.1488,43.1697,43.1488,43.1557,45600.0
2012-12-19 10:15:00,61.77,61.81,61.75,61.79,51200.0,43.1627,43.1907,43.1488,43.1767,51200.0
2012-12-19 10:20:00,61.79,61.87,61.78,61.83,65500.0,43.1767,43.2326,43.1697,43.2047,65500.0
2012-12-19 10:25:00,61.84,62.02,61.83,62.0,46800.0,43.2117,43.3374,43.2047,43.3235,46800.0
2012-12-19 10:30:00,62.0,62.04,61.97,62.03,33400.0,43.3235,43.3514,43.3025,43.3444,33400.0
2012-12-19 10:35:00,62.02,62.11,62.01,62.09,36800.0,43.3374,43.4003,43.3304,43.3863,36800.0
2012-12-19 10:40:00,62.1,62.15,62.09,62.1,28700.0,43.3933,43.4283,43.3863,43.3933,28700.0
2012-12-19 10:45:00,62.1,62.28,62.1,62.28,72800.0,43.3933,43.5191,43.3933,43.5191,72800.0
2012-12-19 10:50:00,62.26,62.26,62.17,62.17,38800.0,43.5051,43.5051,43.4422,43.4422,38800.0
2012-12-19 10:55:00,62.16,62.26,62.15,62.26,36800.0,43.4353,43.5051,43.4283,43.5051,36800.0
2012-12-19 11:00:00,62.25,62.26,62.15,62.19,35300.0,43.4981,43.5051,43.4283,43.4562,35300.0
2012-12-19 11:05:00,62.19,62.19,62.08,62.09,49200.0,43.4562,43.4562,43.3794,43.3863,49200.0
2012-12-19 11:10:00,62.1,62.11,62.03,62.04,32900.0,43.3933,43.4003,43.3444,43.3514,32900.0
2012-12-19 11:15:00,62.05,62.05,61.93,61.94,100900.0,43.3584,43.3584,43.2745,43.2815,100900.0
2012-12-19 11:20:00,61.95,61.98,61.83,61.88,42400.0,43.2885,43.3095,43.2047,43.2396,42400.0
2012-12-19 11:25:00,61.88,61.96,61.87,61.91,43000.0,43.2396,43.2955,43.2326,43.2606,43000.0
2012-12-19 11:30:00,61.91,61.95,61.89,61.93,32900.0,43.2606,43.2885,43.2466,43.2745,32900.0
2012-12-19 11:35:00,61.92,61.96,61.91,61.96,28400.0,43.2676,43.2955,43.2606,43.2955,28400.0
2012-12-19 11:40:00,61.95,61.99,61.94,61.98,30700.0,43.2885,43.3165,43.2815,43.3095,30700.0
2012-12-19 11:45:00,61.99,62.07,61.98,61.99,46500.0,43.3165,43.3724,43.3095,43.3165,46500.0
2012-12-19 11:50:00,61.98,62.12,61.98,62.12,54000.0,43.3095,43.4073,43.3095,43.4073,54000.0
2012-12-19 11:55:00,62.12,62.15,62.04,62.05,72300.0,43.4073,43.4283,43.3514,43.3584,72300.0
2012-12-19 12:00:00,62.04,62.08,62.02,62.04,30200.0,43.3514,43.3794,43.3374,43.3514,30200.0
2012-12-19 12:05:00,62.04,62.05,61.98,61.99,32700.0,43.3514,43.3584,43.3095,43.3165,32700.0
2012-12-19 12:10:00,61.99,62.12,61.99,62.1,51100.0,43.3165,43.4073,43.3165,43.3933,51100.0
2012-12-19 12:15:00,62.11,62.11,62.04,62.05,26100.0,43.4003,43.4003,43.3514,43.3584,26100.0
2012-12-19 12:20:00,62.05,62.05,62.02,62.02,33300.0,43.3584,43.3584,43.3374,43.3374,33300.0
2012-12-19 12:25:00,62.02,62.08,62.01,62.06,29800.0,43.3374,43.3794,43.3304,43.3654,29800.0
2012-12-19 12:30:00,62.06,62.07,62.04,62.04,70700.0,43.3654,43.3724,43.3514,43.3514,70700.0
2012-12-19 12:35:00,62.04,62.05,61.97,61.98,38400.0,43.3514,43.3584,43.3025,43.3095,38400.0
2012-12-19 12:40:00,61.98,62.0,61.93,61.98,48800.0,43.3095,43.3235,43.2745,43.3095,48800.0
2012-12-19 12:45:00,61.98,62.01,61.95,61.99,48300.0,43.3095,43.3304,43.2885,43.3165,48300.0
2012-12-19 12:50:00,61.99,62.0,61.93,61.93,19300.0,43.3165,43.3235,43.2745,43.2745,19300.0
2012-12-19 12:55:00,61.92,61.93,61.87,61.87,22200.0,43.2676,43.2745,43.2326,43.2326,22200.0
2012-12-19 13:00:00,61.88,61.92,61.88,61.91,24500.0,43.2396,43.2676,43.2396,43.2606,24500.0
2012-12-19 13:05:00,61.92,61.98,61.9,61.97,63200.0,43.2676,43.3095,43.2536,43.3025,63200.0
2012-12-19 13:10:00,61.96,61.98,61.9,61.9,27100.0,43.2955,43.3095,43.2536,43.2536,27100.0
2012-12-19 13:15:00,61.9,61.91,61.89,61.89,18600.0,43.2536,43.2606,43.2466,43.2466,18600.0
2012-12-19 13:20:00,61.9,61.94,61.89,61.92,19900.0,43.2536,43.2815,43.2466,43.2676,19900.0
2012-12-19 13:25:00,61.92,61.98,61.91,61.94,38100.0,43.2676,43.3095,43.2606,43.2815,38100.0
2012-12-19 13:30:00,61.94,61.94,61.88,61.88,25200.0,43.2815,43.2815,43.2396,43.2396,25200.0
2012-12-19 13:35:00,61.88,61.89,61.82,61.84,53900.0,43.2396,43.2466,43.1977,43.2117,53900.0
2012-12-19 13:40:00,61.83,61.85,61.74,61.75,39400.0,43.2047,43.2186,43.1418,43.1488,39400.0
2012-12-19 13:45:00,61.74,61.78,61.71,61.76,55700.0,43.1418,43.1697,43.1208,43.1557,55700.0
2012-12-19 13:50:00,61.77,61.78,61.68,61.78,44000.0,43.1627,43.1697,43.0998,43.1697,44000.0
2012-12-19 13:55:00,61.78,61.78,61.74,61.75,23000.0,43.1697,43.1697,43.1418,43.1488,23000.0
2012-12-19 14:00:00,61.74,61.78,61.71,61.77,65400.0,43.1418,43.1697,43.1208,43.1627,65400.0
2012-12-19 14:05:00,61.77,61.79,61.72,61.72,35000.0,43.1627,43.1767,43.1278,43.1278,35000.0
2012-12-19 14:10:00,61.71,61.74,61.65,61.65,30200.0,43.1208,43.1418,43.0789,43.0789,30200.0
2012-12-19 14:15:00,61.65,61.73,61.65,61.73,69000.0,43.0789,43.1348,43.0789,43.1348,69000.0
2012-12-19 14:20:00,61.73,61.8,61.72,61.77,41600.0,43.1348,43.1837,43.1278,43.1627,41600.0
2012-12-19 14:25:00,61.76,61.77,61.71,61.71,22300.0,43.1557,43.1627,43.1208,43.1208,22300.0
2012-12-19 14:30:00,61.72,61.72,61.65,61.65,33400.0,43.1278,43.1278,43.0789,43.0789,33400.0
2012-12-19 14:35:00,61.65,61.66,61.62,61.63,41000.0,43.0789,43.0859,43.0579,43.0649,41000.0
2012-12-19 14:40:00,61.62,61.64,61.57,61.62,64900.0,43.0579,43.0719,43.023,43.0579,64900.0
2012-12-19 14:45:00,61.62,61.69,61.58,61.66,88100.0,43.0579,43.1068,43.03,43.0859,88100.0
2012-12-19 14:50:00,61.63,61.65,61.56,61.58,45500.0,43.0649,43.0789,43.016,43.03,45500.0
2012-12-19 14:55:00,61.58,61.67,61.58,61.66,25400.0,43.03,43.0929,43.03,43.0859,25400.0
2012-12-19 15:00:00,61.66,61.67,61.65,61.66,48600.0,43.0859,43.0929,43.0789,43.0859,48600.0
2012-12-19 15:05:00,61.65,61.67,61.64,61.66,46200.0,43.0789,43.0929,43.0719,43.0859,46200.0
2012-12-19 15:10:00,61.66,61.71,61.66,61.7,64700.0,43.0859,43.1208,43.0859,43.1138,64700.0
2012-12-19 15:15:00,61.7,61.74,61.7,61.73,65300.0,43.1138,43.1418,43.1138,43.1348,65300.0
2012-12-19 15:20:00,61.73,61.77,61.73,61.73,46600.0,43.1348,43.1627,43.1348,43.1348,46600.0
2012-12-19 15:25:00,61.74,61.77,61.73,61.75,53800.0,43.1418,43.1627,43.1348,43.1488,53800.0
2012-12-19 15:30:00,61.75,61.76,61.71,61.73,70400.0,43.1488,43.1557,43.1208,43.1348,70400.0
2012-12-19 15:35:00,61.73,61.74,61.7,61.72,123900.0,43.1348,43.1418,43.1138,43.1278,123900.0
2012-12-19 15:40:00,61.73,61.8,61.7,61.7,114000.0,43.1348,43.1837,43.1138,43.1138,114000.0
2012-12-19 15:45:00,61.69,61.74,61.61,61.64,140400.0,43.1068,43.1418,43.0509,43.0719,140400.0
2012-12-19 15:50:00,61.63,61.66,61.6,61.61,165200.0,43.0649,43.0859,43.0439,43.0509,165200.0
2012-12-19 15:55:00,61.61,61.62,61.51,61.51,274000.0,43.0509,43.0579,42.9811,42.9811,274000.0
2012-12-20 09:30:00,60.58,60.95,59.86,60.13,830400.0,42.3312,42.5897,41.8281,42.0168,830400.0
2012-12-20 09:35:00,60.11,60.35,59.88,60.13,248700.0,42.0028,42.1705,41.8421,42.0168,248700.0
2012-12-20 09:40:00,60.13,60.58,60.13,60.37,260900.0,42.0168,42.3312,42.0168,42.1845,260900.0
2012-12-20 09:45:00,60.38,60.39,60.17,60.36,90500.0,42.1915,42.1984,42.0447,42.1775,90500.0
2012-12-20 09:50:00,60.37,60.39,60.22,60.23,68300.0,42.1845,42.1984,42.0797,42.0866,68300.0
2012-12-20 09:55:00,60.22,60.3,60.14,60.3,88800.0,42.0797,42.1356,42.0237,42.1356,88800.0
2012-12-20 10:00:00,60.32,60.43,60.2,60.42,88000.0,42.1495,42.2264,42.0657,42.2194,88000.0
2012-12-20 10:05:00,60.42,60.56,60.32,60.41,112400.0,42.2194,42.3172,42.1495,42.2124,112400.0
2012-12-20 10:10:00,60.4,60.45,60.25,60.43,96700.0,42.2054,42.2404,42.1006,42.2264,96700.0
2012-12-20 10:15:00,60.43,60.44,60.34,60.39,90900.0,42.2264,42.2334,42.1635,42.1984,90900.0
2012-12-20 10:20:00,60.39,60.46,60.28,60.29,122400.0,42.1984,42.2474,42.1216,42.1286,122400.0
2012-12-20 10:25:00,60.29,60.38,60.25,60.29,44200.0,42.1286,42.1915,42.1006,42.1286,44200.0
2012-12-20 10:30:00,60.29,60.32,60.22,60.29,91100.0,42.1286,42.1495,42.0797,42.1286,91100.0
2012-12-20 10:35:00,60.28,60.52,60.24,60.46,112000.0,42.1216,42.2893,42.0936,42.2474,112000.0
2012-12-20 10:40:00,60.46,60.62,60.39,60.39,88200.0,42.2474,42.3592,42.1984,42.1984,88200.0
2012-12-20 10:45:00,60.38,60.54,60.35,60.53,59200.0,42.1915,42.3033,42.1705,42.2963,59200.0
2012-12-20 10:50:00,60.53,60.7,60.53,60.68,72800.0,42.2963,42.4151,42.2963,42.4011,72800.0
2012-12-20 10:55:00,60.68,60.72,60.6,60.67,96900.0,42.4011,42.429,42.3452,42.3941,96900.0
2012-12-20 11:00:00,60.68,60.91,60.68,60.91,110800.0,42.4011,42.5618,42.4011,42.5618,110800.0
2012-12-20 11:05:00,60.91,61.01,60.89,60.95,124800.0,42.5618,42.6317,42.5478,42.5897,124800.0
2012-12-20 11:10:00,60.96,61.03,60.87,60.89,138700.0,42.5967,42.6457,42.5338,42.5478,138700.0
2012-12-20 11:15:00,60.89,60.96,60.88,60.95,55800.0,42.5478,42.5967,42.5408,42.5897,55800.0
2012-12-20 11:20:00,60.95,61.0,60.95,61.0,68900.0,42.5897,42.6247,42.5897,42.6247,68900.0
2012-12-20 11:25:00,61.0,61.0,60.87,60.88,91000.0,42.6247,42.6247,42.5338,42.5408,91000.0
2012-12-20 11:30:00,60.87,60.88,60.68,60.73,152500.0,42.5338,42.5408,42.4011,42.436,152500.0
2012-12-20 11:35:00,60.73,60.87,60.73,60.85,67100.0,42.436,42.5338,42.436,42.5199,67100.0
2012-12-20 11:40:00,60.84,60.87,60.8,60.84,51600.0,42.5129,42.5338,42.4849,42.5129,51600.0
2012-12-20 11:45:00,60.85,60.85,60.74,60.82,63200.0,42.5199,42.5199,42.443,42.4989,63200.0
2012-12-20 11:50:00,60.83,60.83,60.7,60.77,40600.0,42.5059,42.5059,42.4151,42.464,40600.0
2012-12-20 11:55:00,60.76,60.78,60.72,60.77,43500.0,42.457,42.471,42.429,42.464,43500.0
2012-12-20 12:00:00,60.78,60.82,60.77,60.81,46000.0,42.471,42.4989,42.464,42.4919,46000.0
2012-12-20 12:05:00,60.8,60.81,60.76,60.77,17100.0,42.4849,42.4919,42.457,42.464,17100.0
2012-12-20 12:10:00,60.76,60.76,60.67,60.68,39400.0,42.457,42.457,42.3941,42.4011,39400.0
2012-12-20 12:15:00,60.68,60.68,60.64,60.65,33300.0,42.4011,42.4011,42.3731,42.3801,33300.0
2012-12-20 12:20:00,60.65,60.66,60.61,60.61,27000.0,42.3801,42.3871,42.3522,42.3522,27000.0
2012-12-20 12:25:00,60.62,60.64,60.56,60.57,42000.0,42.3592,42.3731,42.3172,42.3242,42000.0
2012-12-20 12:30:00,60.57,60.65,60.55,60.64,39900.0,42.3242,42.3801,42.3102,42.3731,39900.0
2012-12-20 12:35:00,60.64,60.65,60.59,60.59,56400.0,42.3731,42.3801,42.3382,42.3382,56400.0
2012-12-20 12:40:00,60.59,60.62,60.51,60.52,79600.0,42.3382,42.3592,42.2823,42.2893,79600.0
2012-12-20 12:45:00,60.52,60.52,60.44,60.48,106400.0,42.2893,42.2893,42.2334,42.2613,106400.0
2012-12-20 12:50:00,60.48,60.48,60.43,60.43,85500.0,42.2613,42.2613,42.2264,42.2264,85500.0
2012-12-20 12:55:00,60.44,60.55,60.41,60.55,72400.0,42.2334,42.3102,42.2124,42.3102,72400.0
2012-12-20 13:00:00,60.55,60.58,60.52,60.54,34200.0,42.3102,42.3312,42.2893,42.3033,34200.0
2012-12-20 13:05:00,60.54,60.65,60.54,60.65,34300.0,42.3033,42.3801,42.3033,42.3801,34300.0
2012-12-20 13:10:00,60.64,60.67,60.58,60.64,29800.0,42.3731,42.3941,42.3312,42.3731,29800.0
2012-12-20 13:15:00,60.63,60.64,60.54,60.54,27400.0,42.3661,42.3731,42.3033,42.3033,27400.0
2012-12-20 13:20:00,60.54,60.55,60.47,60.54,24600.0,42.3033,42.3102,42.2543,42.3033,24600.0
2012-12-20 13:25:00,60.53,60.58,60.5,60.57,28300.0,42.2963,42.3312,42.2753,42.3242,28300.0
2012-12-20 13:30:00,60.56,60.59,60.51,60.51,34000.0,42.3172,42.3382,42.2823,42.2823,34000.0
2012-12-20 13:35:00,60.51,60.63,60.49,60.63,43100.0,42.2823,42.3661,42.2683,42.3661,43100.0
2012-12-20 13:40:00,60.62,60.64,60.58,60.63,32200.0,42.3592,42.3731,42.3312,42.3661,32200.0
2012-12-20 13:45:00,60.63,60.77,60.63,60.76,117800.0,42.3661,42.464,42.3661,42.457,117800.0
2012-12-20 13:50:00,60.75,60.8,60.75,60.79,47000.0,42.45,42.4849,42.45,42.4779,47000.0
2012-12-20 13:55:00,60.79,60.8,60.73,60.73,43400.0,42.4779,42.4849,42.436,42.436,43400.0
2012-12-20 14:00:00,60.72,60.73,60.63,60.63,54500.0,42.429,42.436,42.3661,42.3661,54500.0
2012-12-20 14:05:00,60.62,60.63,60.53,60.54,52100.0,42.3592,42.3661,42.2963,42.3033,52100.0
2012-12-20 14:10:00,60.54,60.56,60.51,60.52,50100.0,42.3033,42.3172,42.2823,42.2893,50100.0
2012-12-20 14:15:00,60.52,60.63,60.52,60.54,52200.0,42.2893,42.3661,42.2893,42.3033,52200.0
2012-12-20 14:20:00,60.54,60.55,60.51,60.53,61800.0,42.3033,42.3102,42.2823,42.2963,61800.0
2012-12-20 14:25:00,60.52,60.55,60.5,60.5,29600.0,42.2893,42.3102,42.2753,42.2753,29600.0
2012-12-20 14:30:00,60.51,60.52,60.48,60.5,51900.0,42.2823,42.2893,42.2613,42.2753,51900.0
2012-12-20 14:35:00,60.51,60.51,60.47,60.49,95000.0,42.2823,42.2823,42.2543,42.2683,95000.0
2012-12-20 14:40:00,60.49,60.51,60.47,60.49,117500.0,42.2683,42.2823,42.2543,42.2683,117500.0
2012-12-20 14:45:00,60.49,60.53,60.46,60.51,53100.0,42.2683,42.2963,42.2474,42.2823,53100.0
2012-12-20 14:50:00,60.51,60.55,60.49,60.49,124300.0,42.2823,42.3102,42.2683,42.2683,124300.0
2012-12-20 14:55:00,60.49,60.5,60.44,60.44,59700.0,42.2683,42.2753,42.2334,42.2334,59700.0
2012-12-20 15:00:00,60.44,60.45,60.4,60.4,53700.0,42.2334,42.2404,42.2054,42.2054,53700.0
2012-12-20 15:05:00,60.41,60.41,60.37,60.4,99600.0,42.2124,42.2124,42.1845,42.2054,99600.0
2012-12-20 15:10:00,60.39,60.41,60.35,60.39,84100.0,42.1984,42.2124,42.1705,42.1984,84100.0
2012-12-20 15:15:00,60.39,60.4,60.31,60.31,107500.0,42.1984,42.2054,42.1425,42.1425,107500.0
2012-12-20 15:20:00,60.32,60.36,60.32,60.34,104100.0,42.1495,42.1775,42.1495,42.1635,104100.0
2012-12-20 15:25:00,60.35,60.36,60.27,60.27,129400.0,42.1705,42.1775,42.1146,42.1146,129400.0
2012-12-20 15:30:00,60.28,60.3,60.22,60.23,146300.0,42.1216,42.1356,42.0797,42.0866,146300.0
2012-12-20 15:35:00,60.23,60.24,60.2,60.24,147800.0,42.0866,42.0936,42.0657,42.0936,147800.0
2012-12-20 15:40:00,60.23,60.27,60.2,60.2,211100.0,42.0866,42.1146,42.0657,42.0657,211100.0
2012-12-20 15:45:00,60.21,60.28,60.2,60.24,284200.0,42.0727,42.1216,42.0657,42.0936,284200.0
2012-12-20 15:50:00,60.23,60.26,60.2,60.2,198100.0,42.0866,42.1076,42.0657,42.0657,198100.0
2012-12-20 15:55:00,60.21,60.35,60.21,60.35,372500.0,42.0727,42.1705,42.0727,42.1705,372500.0
2012-12-21 09:30:00,60.13,60.21,59.55,59.96,1248800.0,42.0168,42.0727,41.6115,41.898,1248800.0
2012-12-21 09:35:00,59.96,60.12,59.95,60.03,140800.0,41.898,42.0098,41.891,41.9469,140800.0
2012-12-21 09:40:00,60.03,60.25,60.0,60.01,93000.0,41.9469,42.1006,41.9259,41.9329,93000.0
2012-12-21 09:45:00,60.02,60.15,59.94,60.0,126700.0,41.9399,42.0307,41.884,41.9259,126700.0
2012-12-21 09:50:00,60.01,60.02,59.93,59.98,67700.0,41.9329,41.9399,41.877,41.9119,67700.0
2012-12-21 09:55:00,59.98,60.02,59.9,60.02,181100.0,41.9119,41.9399,41.856,41.9399,181100.0
2012-12-21 10:00:00,60.02,60.03,59.94,59.95,215700.0,41.9399,41.9469,41.884,41.891,215700.0
2012-12-21 10:05:00,59.95,60.04,59.93,60.04,59000.0,41.891,41.9539,41.877,41.9539,59000.0
2012-12-21 10:10:00,60.03,60.21,59.98,60.16,86600.0,41.9469,42.0727,41.9119,42.0377,86600.0
2012-12-21 10:15:00,60.17,60.25,60.09,60.23,70200.0,42.0447,42.1006,41.9888,42.0866,70200.0
2012-12-21 10:20:00,60.23,60.25,60.17,60.17,72200.0,42.0866,42.1006,42.0447,42.0447,72200.0
2012-12-21 10:25:00,60.17,60.2,60.1,60.18,48600.0,42.0447,42.0657,41.9958,42.0517,48600.0
2012-12-21 10:30:00,60.18,60.21,60.09,60.14,97100.0,42.0517,42.0727,41.9888,42.0237,97100.0
2012-12-21 10:35:00,60.15,60.2,60.09,60.11,56200.0,42.0307,42.0657,41.9888,42.0028,56200.0
2012-12-21 10:40:00,60.11,60.11,60.05,60.09,66200.0,42.0028,42.0028,41.9609,41.9888,66200.0
2012-12-21 10:45:00,60.1,60.14,60.05,60.05,95700.0,41.9958,42.0237,41.9609,41.9609,95700.0
2012-12-21 10:50:00,60.04,60.04,60.01,60.03,56700.0,41.9539,41.9539,41.9329,41.9469,56700.0
2012-12-21 10:55:00,60.03,60.05,60.0,60.0,64800.0,41.9469,41.9609,41.9259,41.9259,64800.0
2012-12-21 11:00:00,60.0,60.03,60.0,60.02,54100.0,41.9259,41.9469,41.9259,41.9399,54100.0
2012-12-21 11:05:00,60.03,60.04,59.94,59.98,78200.0,41.9469,41.9539,41.884,41.9119,78200.0
2012-12-21 11:10:00,59.99,60.03,59.97,59.98,38200.0,41.9189,41.9469,41.905,41.9119,38200.0
2012-12-21 11:15:00,59.99,59.99,59.85,59.86,90900.0,41.9189,41.9189,41.8211,41.8281,90900.0
2012-12-21 11:20:00,59.86,59.91,59.77,59.8,146900.0,41.8281,41.863,41.7652,41.7862,146900.0
2012-12-21 11:25:00,59.8,59.95,59.79,59.89,49600.0,41.7862,41.891,41.7792,41.8491,49600.0
2012-12-21 11:30:00,59.88,59.89,59.71,59.72,72400.0,41.8421,41.8491,41.7233,41.7303,72400.0
2012-12-21 11:35:00,59.72,59.72,59.53,59.65,112200.0,41.7303,41.7303,41.5975,41.6814,112200.0
2012-12-21 11:40:00,59.64,59.69,59.62,59.66,33300.0,41.6744,41.7093,41.6604,41.6883,33300.0
2012-12-21 11:45:00,59.65,59.71,59.55,59.61,72200.0,41.6814,41.7233,41.6115,41.6534,72200.0
2012-12-21 11:50:00,59.61,59.66,59.6,59.63,64700.0,41.6534,41.6883,41.6464,41.6674,64700.0
2012-12-21 11:55:00,59.62,59.69,59.59,59.69,66900.0,41.6604,41.7093,41.6394,41.7093,66900.0
2012-12-21 12:00:00,59.69,59.73,59.63,59.65,71900.0,41.7093,41.7373,41.6674,41.6814,71900.0
2012-12-21 12:05:00,59.65,59.73,59.64,59.66,59000.0,41.6814,41.7373,41.6744,41.6883,59000.0
2012-12-21 12:10:00,59.66,59.68,59.62,59.62,85800.0,41.6883,41.7023,41.6604,41.6604,85800.0
2012-12-21 12:15:00,59.62,59.64,59.58,59.64,68200.0,41.6604,41.6744,41.6324,41.6744,68200.0
2012-12-21 12:20:00,59.64,59.64,59.59,59.61,81600.0,41.6744,41.6744,41.6394,41.6534,81600.0
2012-12-21 12:25:00,59.61,59.65,59.56,59.59,75600.0,41.6534,41.6814,41.6185,41.6394,75600.0
2012-12-21 12:30:00,59.6,59.6,59.58,59.59,41500.0,41.6464,41.6464,41.6324,41.6394,41500.0
2012-12-21 12:35:00,59.59,59.59,59.5,59.53,102600.0,41.6394,41.6394,41.5765,41.5975,102600.0
2012-12-21 12:40:00,59.53,59.55,59.43,59.44,105900.0,41.5975,41.6115,41.5276,41.5346,105900.0
2012-12-21 12:45:00,59.43,59.5,59.41,59.47,80000.0,41.5276,41.5765,41.5137,41.5556,80000.0
2012-12-21 12:50:00,59.47,59.56,59.47,59.55,91600.0,41.5556,41.6185,41.5556,41.6115,91600.0
2012-12-21 12:55:00,59.57,59.61,59.54,59.57,65200.0,41.6255,41.6534,41.6045,41.6255,65200.0
2012-12-21 13:00:00,59.57,59.6,59.54,59.54,71600.0,41.6255,41.6464,41.6045,41.6045,71600.0
2012-12-21 13:05:00,59.54,59.57,59.53,59.53,25500.0,41.6045,41.6255,41.5975,41.5975,25500.0
2012-12-21 13:10:00,59.53,59.53,59.45,59.46,32000.0,41.5975,41.5975,41.5416,41.5486,32000.0
2012-12-21 13:15:00,59.46,59.51,59.45,59.5,63000.0,41.5486,41.5835,41.5416,41.5765,63000.0
2012-12-21 13:20:00,59.51,59.57,59.51,59.55,26500.0,41.5835,41.6255,41.5835,41.6115,26500.0
2012-12-21 13:25:00,59.54,59.56,59.49,59.56,28000.0,41.6045,41.6185,41.5696,41.6185,28000.0
2012-12-21 13:30:00,59.58,59.58,59.53,59.54,39400.0,41.6324,41.6324,41.5975,41.6045,39400.0
2012-12-21 13:35:00,59.55,59.66,59.55,59.63,46500.0,41.6115,41.6883,41.6115,41.6674,46500.0
2012-12-21 13:40:00,59.62,59.69,59.61,59.64,61600.0,41.6604,41.7093,41.6534,41.6744,61600.0
2012-12-21 13:45:00,59.63,59.63,59.55,59.58,47600.0,41.6674,41.6674,41.6115,41.6324,47600.0
2012-12-21 13:50:00,59.58,59.62,59.56,59.56,38200.0,41.6324,41.6604,41.6185,41.6185,38200.0
2012-12-21 13:55:00,59.56,59.63,59.56,59.61,40200.0,41.6185,41.6674,41.6185,41.6534,40200.0
2012-12-21 14:00:00,59.63,59.71,59.62,59.69,46100.0,41.6674,41.7233,41.6604,41.7093,46100.0
2012-12-21 14:05:00,59.68,59.71,59.64,59.71,31500.0,41.7023,41.7233,41.6744,41.7233,31500.0
2012-12-21 14:10:00,59.71,59.71,59.67,59.67,46300.0,41.7233,41.7233,41.6953,41.6953,46300.0
2012-12-21 14:15:00,59.68,59.73,59.68,59.69,24300.0,41.7023,41.7373,41.7023,41.7093,24300.0
2012-12-21 14:20:00,59.7,59.71,59.66,59.7,44000.0,41.7163,41.7233,41.6883,41.7163,44000.0
2012-12-21 14:25:00,59.69,59.75,59.69,59.72,34800.0,41.7093,41.7512,41.7093,41.7303,34800.0
2012-12-21 14:30:00,59.72,59.76,59.71,59.73,30900.0,41.7303,41.7582,41.7233,41.7373,30900.0
2012-12-21 14:35:00,59.73,59.78,59.69,59.77,46600.0,41.7373,41.7722,41.7093,41.7652,46600.0
2012-12-21 14:40:00,59.77,59.79,59.73,59.78,39600.0,41.7652,41.7792,41.7373,41.7722,39600.0
2012-12-21 14:45:00,59.78,59.8,59.74,59.78,40900.0,41.7722,41.7862,41.7442,41.7722,40900.0
2012-12-21 14:50:00,59.78,59.82,59.76,59.76,45300.0,41.7722,41.8001,41.7582,41.7582,45300.0
2012-12-21 14:55:00,59.77,59.79,59.73,59.73,56600.0,41.7652,41.7792,41.7373,41.7373,56600.0
2012-12-21 15:00:00,59.74,59.86,59.73,59.85,73300.0,41.7442,41.8281,41.7373,41.8211,73300.0
2012-12-21 15:05:00,59.86,59.86,59.73,59.77,50300.0,41.8281,41.8281,41.7373,41.7652,50300.0
2012-12-21 15:10:00,59.77,59.8,59.74,59.79,105300.0,41.7652,41.7862,41.7442,41.7792,105300.0
2012-12-21 15:15:00,59.79,59.81,59.77,59.81,57300.0,41.7792,41.7932,41.7652,41.7932,57300.0
2012-12-21 15:20:00,59.8,59.81,59.76,59.77,83300.0,41.7862,41.7932,41.7582,41.7652,83300.0
2012-12-21 15:25:00,59.77,59.77,59.75,59.75,125400.0,41.7652,41.7652,41.7512,41.7512,125400.0
2012-12-21 15:30:00,59.75,59.82,59.71,59.75,216100.0,41.7512,41.8001,41.7233,41.7512,216100.0
2012-12-21 15:35:00,59.75,59.83,59.74,59.8,113100.0,41.7512,41.8071,41.7442,41.7862,113100.0
2012-12-21 15:40:00,59.81,59.84,59.8,59.82,105200.0,41.7932,41.8141,41.7862,41.8001,105200.0
2012-12-21 15:45:00,59.82,59.82,59.65,59.71,246100.0,41.8001,41.8001,41.6814,41.7233,246100.0
2012-12-21 15:50:00,59.71,59.73,59.67,59.68,179900.0,41.7233,41.7373,41.6953,41.7023,179900.0
2012-12-21 15:55:00,59.68,59.68,59.6,59.61,438200.0,41.7023,41.7023,41.6464,41.6534,438200.0
2012-12-24 09:30:00,59.52,59.71,59.45,59.71,115100.0,41.5905,41.7233,41.5416,41.7233,115100.0
2012-12-24 09:35:00,59.72,59.72,59.59,59.69,43400.0,41.7303,41.7303,41.6394,41.7093,43400.0
2012-12-24 09:40:00,59.69,59.81,59.69,59.79,52000.0,41.7093,41.7932,41.7093,41.7792,52000.0
2012-12-24 09:45:00,59.82,59.82,59.67,59.7,41000.0,41.8001,41.8001,41.6953,41.7163,41000.0
2012-12-24 09:50:00,59.7,59.73,59.68,59.71,27900.0,41.7163,41.7373,41.7023,41.7233,27900.0
2012-12-24 09:55:00,59.7,59.74,59.69,59.71,29200.0,41.7163,41.7442,41.7093,41.7233,29200.0
2012-12-24 10:00:00,59.72,59.72,59.64,59.64,30300.0,41.7303,41.7303,41.6744,41.6744,30300.0
2012-12-24 10:05:00,59.65,59.67,59.61,59.64,53100.0,41.6814,41.6953,41.6534,41.6744,53100.0
2012-12-24 10:10:00,59.62,59.65,59.6,59.62,30300.0,41.6604,41.6814,41.6464,41.6604,30300.0
2012-12-24 10:15:00,59.62,59.67,59.58,59.58,33300.0,41.6604,41.6953,41.6324,41.6324,33300.0
2012-12-24 10:20:00,59.59,59.61,59.59,59.59,26200.0,41.6394,41.6534,41.6394,41.6394,26200.0
2012-12-24 10:25:00,59.6,59.6,59.56,59.58,14100.0,41.6464,41.6464,41.6185,41.6324,14100.0
2012-12-24 10:30:00,59.58,59.58,59.57,59.57,31500.0,41.6324,41.6324,41.6255,41.6255,31500.0
2012-12-24 10:35:00,59.57,59.58,59.49,59.54,76000.0,41.6255,41.6324,41.5696,41.6045,76000.0
2012-12-24 10:40:00,59.54,59.61,59.54,59.55,37300.0,41.6045,41.6534,41.6045,41.6115,37300.0
2012-12-24 10:45:00,59.55,59.62,59.54,59.55,30000.0,41.6115,41.6604,41.6045,41.6115,30000.0
2012-12-24 10:50:00,59.54,59.6,59.51,59.59,24700.0,41.6045,41.6464,41.5835,41.6394,24700.0
2012-12-24 10:55:00,59.59,59.59,59.58,59.59,12700.0,41.6394,41.6394,41.6324,41.6394,12700.0
2012-12-24 11:00:00,59.59,59.67,59.58,59.64,41100.0,41.6394,41.6953,41.6324,41.6744,41100.0
2012-12-24 11:05:00,59.63,59.66,59.63,59.64,20100.0,41.6674,41.6883,41.6674,41.6744,20100.0
2012-12-24 11:10:00,59.64,59.73,59.62,59.63,53700.0,41.6744,41.7373,41.6604,41.6674,53700.0
2012-12-24 11:15:00,59.64,59.64,59.58,59.62,34700.0,41.6744,41.6744,41.6324,41.6604,34700.0
2012-12-24 11:20:00,59.62,59.65,59.6,59.65,28600.0,41.6604,41.6814,41.6464,41.6814,28600.0
2012-12-24 11:25:00,59.64,59.77,59.64,59.77,40300.0,41.6744,41.7652,41.6744,41.7652,40300.0
2012-12-24 11:30:00,59.77,59.79,59.71,59.74,27300.0,41.7652,41.7792,41.7233,41.7442,27300.0
2012-12-24 11:35:00,59.75,59.75,59.63,59.69,57400.0,41.7512,41.7512,41.6674,41.7093,57400.0
2012-12-24 11:40:00,59.69,59.77,59.68,59.74,34800.0,41.7093,41.7652,41.7023,41.7442,34800.0
2012-12-24 11:45:00,59.75,59.75,59.66,59.69,32900.0,41.7512,41.7512,41.6883,41.7093,32900.0
2012-12-24 11:50:00,59.69,59.7,59.66,59.67,31500.0,41.7093,41.7163,41.6883,41.6953,31500.0
2012-12-24 11:55:00,59.68,59.68,59.61,59.66,36000.0,41.7023,41.7023,41.6534,41.6883,36000.0
2012-12-24 12:00:00,59.65,59.69,59.61,59.66,27600.0,41.6814,41.7093,41.6534,41.6883,27600.0
2012-12-24 12:05:00,59.65,59.66,59.55,59.55,34600.0,41.6814,41.6883,41.6115,41.6115,34600.0
2012-12-24 12:10:00,59.56,59.56,59.49,59.54,34600.0,41.6185,41.6185,41.5696,41.6045,34600.0
2012-12-24 12:15:00,59.54,59.55,59.5,59.55,9600.0,41.6045,41.6115,41.5765,41.6115,9600.0
2012-12-24 12:20:00,59.55,59.55,59.5,59.54,38400.0,41.6115,41.6115,41.5765,41.6045,38400.0
2012-12-24 12:25:00,59.54,59.62,59.53,59.61,19100.0,41.6045,41.6604,41.5975,41.6534,19100.0
2012-12-24 12:30:00,59.61,59.63,59.58,59.61,19000.0,41.6534,41.6674,41.6324,41.6534,19000.0
2012-12-24 12:35:00,59.61,59.61,59.51,59.52,43000.0,41.6534,41.6534,41.5835,41.5905,43000.0
2012-12-24 12:40:00,59.53,59.53,59.46,59.47,24100.0,41.5975,41.5975,41.5486,41.5556,24100.0
2012-12-24 12:45:00,59.47,59.52,59.45,59.49,46800.0,41.5556,41.5905,41.5416,41.5696,46800.0
2012-12-24 12:50:00,59.48,59.52,59.48,59.49,31500.0,41.5626,41.5905,41.5626,41.5696,31500.0
2012-12-24 12:55:00,59.5,59.59,59.49,59.51,123300.0,41.5765,41.6394,41.5696,41.5835,123300.0
2012-12-26 09:30:00,59.47,59.54,59.3,59.32,91100.0,41.5556,41.6045,41.4368,41.4508,91100.0
2012-12-26 09:35:00,59.31,59.34,59.2,59.2,80500.0,41.4438,41.4647,41.3669,41.3669,80500.0
2012-12-26 09:40:00,59.2,59.24,59.16,59.18,55100.0,41.3669,41.3949,41.339,41.3529,55100.0
2012-12-26 09:45:00,59.18,59.21,59.03,59.03,75800.0,41.3529,41.3739,41.2481,41.2481,75800.0
2012-12-26 09:50:00,59.03,59.09,59.01,59.03,46300.0,41.2481,41.29,41.2341,41.2481,46300.0
2012-12-26 09:55:00,59.03,59.1,59.01,59.06,62800.0,41.2481,41.297,41.2341,41.2691,62800.0
2012-12-26 10:00:00,59.06,59.1,59.05,59.08,64800.0,41.2691,41.297,41.2621,41.2831,64800.0
2012-12-26 10:05:00,59.08,59.15,59.07,59.09,42800.0,41.2831,41.332,41.2761,41.29,42800.0
2012-12-26 10:10:00,59.11,59.12,59.05,59.09,18400.0,41.304,41.311,41.2621,41.29,18400.0
2012-12-26 10:15:00,59.1,59.1,58.91,58.98,49600.0,41.297,41.297,41.1643,41.2132,49600.0
2012-12-26 10:20:00,58.97,58.98,58.91,58.95,46900.0,41.2062,41.2132,41.1643,41.1922,46900.0
2012-12-26 10:25:00,58.95,58.96,58.9,58.94,28300.0,41.1922,41.1992,41.1573,41.1852,28300.0
2012-12-26 10:30:00,58.94,59.05,58.94,59.0,44100.0,41.1852,41.2621,41.1852,41.2272,44100.0
2012-12-26 10:35:00,58.99,59.07,58.98,59.01,47500.0,41.2202,41.2761,41.2132,41.2341,47500.0
2012-12-26 10:40:00,59.01,59.1,58.99,59.01,144500.0,41.2341,41.297,41.2202,41.2341,144500.0
2012-12-26 10:45:00,59.01,59.01,58.97,58.97,71200.0,41.2341,41.2341,41.2062,41.2062,71200.0
2012-12-26 10:50:00,58.97,59.0,58.97,58.98,56800.0,41.2062,41.2272,41.2062,41.2132,56800.0
2012-12-26 10:55:00,58.98,59.01,58.97,58.98,109700.0,41.2132,41.2341,41.2062,41.2132,109700.0
2012-12-26 11:00:00,58.97,59.0,58.83,58.84,67600.0,41.2062,41.2272,41.1084,41.1154,67600.0
2012-12-26 11:05:00,58.85,58.92,58.83,58.88,109700.0,41.1223,41.1713,41.1084,41.1433,109700.0
2012-12-26 11:10:00,58.87,58.88,58.8,58.85,78500.0,41.1363,41.1433,41.0874,41.1223,78500.0
2012-12-26 11:15:00,58.85,58.91,58.85,58.9,131100.0,41.1223,41.1643,41.1223,41.1573,131100.0
2012-12-26 11:20:00,58.9,58.91,58.9,58.91,70200.0,41.1573,41.1643,41.1573,41.1643,70200.0
2012-12-26 11:25:00,58.91,58.91,58.83,58.84,58500.0,41.1643,41.1643,41.1084,41.1154,58500.0
2012-12-26 11:30:00,58.85,58.87,58.76,58.79,50900.0,41.1223,41.1363,41.0595,41.0804,50900.0
2012-12-26 11:35:00,58.79,58.8,58.75,58.77,33500.0,41.0804,41.0874,41.0525,41.0664,33500.0
2012-12-26 11:40:00,58.77,58.83,58.76,58.81,31800.0,41.0664,41.1084,41.0595,41.0944,31800.0
2012-12-26 11:45:00,58.81,58.81,58.8,58.81,25400.0,41.0944,41.0944,41.0874,41.0944,25400.0
2012-12-26 11:50:00,58.8,58.8,58.76,58.77,19800.0,41.0874,41.0874,41.0595,41.0664,19800.0
2012-12-26 11:55:00,58.77,58.84,58.77,58.8,33600.0,41.0664,41.1154,41.0664,41.0874,33600.0
2012-12-26 12:00:00,58.8,58.84,58.79,58.8,20400.0,41.0874,41.1154,41.0804,41.0874,20400.0
2012-12-26 12:05:00,58.8,58.8,58.72,58.72,70400.0,41.0874,41.0874,41.0315,41.0315,70400.0
2012-12-26 12:10:00,58.72,58.79,58.72,58.79,16400.0,41.0315,41.0804,41.0315,41.0804,16400.0
2012-12-26 12:15:00,58.79,58.86,58.79,58.86,37800.0,41.0804,41.1293,41.0804,41.1293,37800.0
2012-12-26 12:20:00,58.85,58.85,58.81,58.84,25200.0,41.1223,41.1223,41.0944,41.1154,25200.0
2012-12-26 12:25:00,58.83,58.85,58.81,58.85,25700.0,41.1084,41.1223,41.0944,41.1223,25700.0
2012-12-26 12:30:00,58.84,58.85,58.77,58.82,43200.0,41.1154,41.1223,41.0664,41.1014,43200.0
2012-12-26 12:35:00,58.81,58.81,58.77,58.8,30200.0,41.0944,41.0944,41.0664,41.0874,30200.0
2012-12-26 12:40:00,58.8,58.83,58.78,58.79,41800.0,41.0874,41.1084,41.0734,41.0804,41800.0
2012-12-26 12:45:00,58.78,58.78,58.75,58.75,27400.0,41.0734,41.0734,41.0525,41.0525,27400.0
2012-12-26 12:50:00,58.75,58.78,58.73,58.78,37100.0,41.0525,41.0734,41.0385,41.0734,37100.0
2012-12-26 12:55:00,58.76,58.81,58.76,58.79,42100.0,41.0595,41.0944,41.0595,41.0804,42100.0
2012-12-26 13:00:00,58.78,58.78,58.73,58.76,16000.0,41.0734,41.0734,41.0385,41.0595,16000.0
2012-12-26 13:05:00,58.75,58.75,58.68,58.69,15000.0,41.0525,41.0525,41.0036,41.0105,15000.0
2012-12-26 13:10:00,58.69,58.76,58.69,58.76,14300.0,41.0105,41.0595,41.0105,41.0595,14300.0
2012-12-26 13:15:00,58.76,58.8,58.76,58.8,18300.0,41.0595,41.0874,41.0595,41.0874,18300.0
2012-12-26 13:20:00,58.8,58.81,58.77,58.78,16600.0,41.0874,41.0944,41.0664,41.0734,16600.0
2012-12-26 13:25:00,58.77,58.86,58.77,58.86,21900.0,41.0664,41.1293,41.0664,41.1293,21900.0
2012-12-26 13:30:00,58.87,58.88,58.83,58.84,26100.0,41.1363,41.1433,41.1084,41.1154,26100.0
2012-12-26 13:35:00,58.86,58.9,58.86,58.89,8700.0,41.1293,41.1573,41.1293,41.1503,8700.0
2012-12-26 13:40:00,58.88,58.9,58.86,58.88,14800.0,41.1433,41.1573,41.1293,41.1433,14800.0
2012-12-26 13:45:00,58.88,58.89,58.83,58.83,23200.0,41.1433,41.1503,41.1084,41.1084,23200.0
2012-12-26 13:50:00,58.83,58.88,58.83,58.87,29400.0,41.1084,41.1433,41.1084,41.1363,29400.0
2012-12-26 13:55:00,58.88,58.9,58.87,58.87,20700.0,41.1433,41.1573,41.1363,41.1363,20700.0
2012-12-26 14:00:00,58.88,58.99,58.87,58.98,44400.0,41.1433,41.2202,41.1363,41.2132,44400.0
2012-12-26 14:05:00,58.98,59.03,58.98,59.03,25000.0,41.2132,41.2481,41.2132,41.2481,25000.0
2012-12-26 14:10:00,59.03,59.12,59.01,59.11,57600.0,41.2481,41.311,41.2341,41.304,57600.0
2012-12-26 14:15:00,59.11,59.16,59.11,59.15,24900.0,41.304,41.339,41.304,41.332,24900.0
2012-12-26 14:20:00,59.14,59.15,59.07,59.09,43600.0,41.325,41.332,41.2761,41.29,43600.0
2012-12-26 14:25:00,59.08,59.12,59.07,59.11,31200.0,41.2831,41.311,41.2761,41.304,31200.0
2012-12-26 14:30:00,59.11,59.16,59.1,59.15,25200.0,41.304,41.339,41.297,41.332,25200.0
2012-12-26 14:35:00,59.15,59.19,59.14,59.19,32600.0,41.332,41.3599,41.325,41.3599,32600.0
2012-12-26 14:40:00,59.19,59.19,59.13,59.18,45400.0,41.3599,41.3599,41.318,41.3529,45400.0
2012-12-26 14:45:00,59.18,59.23,59.15,59.19,49500.0,41.3529,41.3879,41.332,41.3599,49500.0
2012-12-26 14:50:00,59.19,59.28,59.17,59.28,65100.0,41.3599,41.4228,41.3459,41.4228,65100.0
2012-12-26 14:55:00,59.28,59.42,59.27,59.41,155000.0,41.4228,41.5206,41.4158,41.5137,155000.0
2012-12-26 15:00:00,59.4,59.43,59.36,59.4,104100.0,41.5067,41.5276,41.4787,41.5067,104100.0
2012-12-26 15:05:00,59.4,59.42,59.35,59.36,104600.0,41.5067,41.5206,41.4717,41.4787,104600.0
2012-12-26 15:10:00,59.35,59.39,59.35,59.39,54700.0,41.4717,41.4997,41.4717,41.4997,54700.0
2012-12-26 15:15:00,59.39,59.4,59.34,59.34,51300.0,41.4997,41.5067,41.4647,41.4647,51300.0
2012-12-26 15:20:00,59.34,59.37,59.28,59.29,43100.0,41.4647,41.4857,41.4228,41.4298,43100.0
2012-12-26 15:25:00,59.29,59.34,59.28,59.3,65200.0,41.4298,41.4647,41.4228,41.4368,65200.0
2012-12-26 15:30:00,59.31,59.34,59.25,59.25,63600.0,41.4438,41.4647,41.4018,41.4018,63600.0
2012-12-26 15:35:00,59.26,59.26,59.17,59.17,62200.0,41.4088,41.4088,41.3459,41.3459,62200.0
2012-12-26 15:40:00,59.18,59.18,59.03,59.07,195700.0,41.3529,41.3529,41.2481,41.2761,195700.0
2012-12-26 15:45:00,59.06,59.24,59.05,59.24,144800.0,41.2691,41.3949,41.2621,41.3949,144800.0
2012-12-26 15:50:00,59.23,59.27,59.19,59.27,126200.0,41.3879,41.4158,41.3599,41.4158,126200.0
2012-12-26 15:55:00,59.26,59.26,59.21,59.22,210800.0,41.4088,41.4088,41.3739,41.3809,210800.0
2012-12-27 09:30:00,59.05,59.22,58.91,58.96,80000.0,41.2621,41.3809,41.1643,41.1992,80000.0
2012-12-27 09:35:00,58.96,59.1,58.85,59.08,34800.0,41.1992,41.297,41.1223,41.2831,34800.0
2012-12-27 09:40:00,59.1,59.31,59.09,59.2,53400.0,41.297,41.4438,41.29,41.3669,53400.0
2012-12-27 09:45:00,59.19,59.26,59.17,59.19,27700.0,41.3599,41.4088,41.3459,41.3599,27700.0
2012-12-27 09:50:00,59.2,59.21,59.05,59.08,38000.0,41.3669,41.3739,41.2621,41.2831,38000.0
2012-12-27 09:55:00,59.07,59.11,59.04,59.07,26000.0,41.2761,41.304,41.2551,41.2761,26000.0
2012-12-27 10:00:00,59.07,59.08,59.01,59.03,49400.0,41.2761,41.2831,41.2341,41.2481,49400.0
2012-12-27 10:05:00,59.03,59.05,58.97,58.99,42200.0,41.2481,41.2621,41.2062,41.2202,42200.0
2012-12-27 10:10:00,59.0,59.13,58.99,59.04,37500.0,41.2272,41.318,41.2202,41.2551,37500.0
2012-12-27 10:15:00,59.04,59.04,58.87,58.88,52000.0,41.2551,41.2551,41.1363,41.1433,52000.0
2012-12-27 10:20:00,58.87,58.94,58.75,58.87,52400.0,41.1363,41.1852,41.0525,41.1363,52400.0
2012-12-27 10:25:00,58.86,58.9,58.82,58.89,31500.0,41.1293,41.1573,41.1014,41.1503,31500.0
2012-12-27 10:30:00,58.9,58.97,58.85,58.96,52400.0,41.1573,41.2062,41.1223,41.1992,52400.0
2012-12-27 10:35:00,58.97,58.98,58.88,58.89,19300.0,41.2062,41.2132,41.1433,41.1503,19300.0
2012-12-27 10:40:00,58.9,58.95,58.86,58.94,37900.0,41.1573,41.1922,41.1293,41.1852,37900.0
2012-12-27 10:45:00,58.94,59.03,58.93,58.99,35500.0,41.1852,41.2481,41.1782,41.2202,35500.0
2012-12-27 10:50:00,59.0,59.07,58.95,58.95,41400.0,41.2272,41.2761,41.1922,41.1922,41400.0
2012-12-27 10:55:00,58.95,59.0,58.86,58.9,53600.0,41.1922,41.2272,41.1293,41.1573,53600.0
2012-12-27 11:00:00,58.9,58.96,58.89,58.89,18100.0,41.1573,41.1992,41.1503,41.1503,18100.0
2012-12-27 11:05:00,58.88,58.88,58.72,58.76,68500.0,41.1433,41.1433,41.0315,41.0595,68500.0
2012-12-27 11:10:00,58.75,58.75,58.67,58.73,56400.0,41.0525,41.0525,40.9966,41.0385,56400.0
2012-12-27 11:15:00,58.73,58.76,58.7,58.7,62000.0,41.0385,41.0595,41.0175,41.0175,62000.0
2012-12-27 11:20:00,58.7,58.73,58.65,58.68,66600.0,41.0175,41.0385,40.9826,41.0036,66600.0
2012-12-27 11:25:00,58.65,58.68,58.63,58.66,45600.0,40.9826,41.0036,40.9686,40.9896,45600.0
2012-12-27 11:30:00,58.66,58.69,58.65,58.69,18600.0,40.9896,41.0105,40.9826,41.0105,18600.0
2012-12-27 11:35:00,58.68,58.69,58.62,58.64,33400.0,41.0036,41.0105,40.9616,40.9756,33400.0
2012-12-27 11:40:00,58.64,58.73,58.64,58.64,41100.0,40.9756,41.0385,40.9756,40.9756,41100.0
2012-12-27 11:45:00,58.64,58.65,58.55,58.63,42200.0,40.9756,40.9826,40.9127,40.9686,42200.0
2012-12-27 11:50:00,58.63,58.63,58.56,58.56,18200.0,40.9686,40.9686,40.9197,40.9197,18200.0
2012-12-27 11:55:00,58.56,58.63,58.52,58.61,28300.0,40.9197,40.9686,40.8917,40.9546,28300.0
2012-12-27 12:00:00,58.6,58.63,58.52,58.53,37400.0,40.9477,40.9686,40.8917,40.8987,37400.0
2012-12-27 12:05:00,58.53,58.54,58.49,58.5,46900.0,40.8987,40.9057,40.8708,40.8778,46900.0
2012-12-27 12:10:00,58.5,58.6,58.49,58.57,72800.0,40.8778,40.9477,40.8708,40.9267,72800.0
2012-12-27 12:15:00,58.56,58.58,58.51,58.54,18600.0,40.9197,40.9337,40.8848,40.9057,18600.0
2012-12-27 12:20:00,58.53,58.56,58.49,58.51,30300.0,40.8987,40.9197,40.8708,40.8848,30300.0
2012-12-27 12:25:00,58.5,58.58,58.5,58.57,20600.0,40.8778,40.9337,40.8778,40.9267,20600.0
2012-12-27 12:30:00,58.56,58.56,58.49,58.5,39500.0,40.9197,40.9197,40.8708,40.8778,39500.0
2012-12-27 12:35:00,58.5,58.59,58.49,58.58,32400.0,40.8778,40.9407,40.8708,40.9337,32400.0
2012-12-27 12:40:00,58.58,58.59,58.54,58.55,20300.0,40.9337,40.9407,40.9057,40.9127,20300.0
2012-12-27 12:45:00,58.56,58.57,58.49,58.5,35700.0,40.9197,40.9267,40.8708,40.8778,35700.0
2012-12-27 12:50:00,58.5,58.55,58.5,58.54,19700.0,40.8778,40.9127,40.8778,40.9057,19700.0
2012-12-27 12:55:00,58.54,58.56,58.51,58.56,12300.0,40.9057,40.9197,40.8848,40.9197,12300.0
2012-12-27 13:00:00,58.56,58.6,58.54,58.58,21500.0,40.9197,40.9477,40.9057,40.9337,21500.0
2012-12-27 13:05:00,58.58,58.62,58.56,58.61,27700.0,40.9337,40.9616,40.9197,40.9546,27700.0
2012-12-27 13:10:00,58.61,58.64,58.59,58.64,14800.0,40.9546,40.9756,40.9407,40.9756,14800.0
2012-12-27 13:15:00,58.64,58.7,58.63,58.66,37800.0,40.9756,41.0175,40.9686,40.9896,37800.0
2012-12-27 13:20:00,58.66,58.67,58.58,58.6,23400.0,40.9896,40.9966,40.9337,40.9477,23400.0
2012-12-27 13:25:00,58.6,58.64,58.56,58.59,31000.0,40.9477,40.9756,40.9197,40.9407,31000.0
2012-12-27 13:30:00,58.6,58.66,58.6,58.64,18900.0,40.9477,40.9896,40.9477,40.9756,18900.0
2012-12-27 13:35:00,58.64,58.66,58.6,58.63,16000.0,40.9756,40.9896,40.9477,40.9686,16000.0
2012-12-27 13:40:00,58.63,58.66,58.61,58.63,17900.0,40.9686,40.9896,40.9546,40.9686,17900.0
2012-12-27 13:45:00,58.62,58.63,58.58,58.6,32600.0,40.9616,40.9686,40.9337,40.9477,32600.0
2012-12-27 13:50:00,58.6,58.63,58.56,58.59,34600.0,40.9477,40.9686,40.9197,40.9407,34600.0
2012-12-27 13:55:00,58.6,58.62,58.54,58.55,23800.0,40.9477,40.9616,40.9057,40.9127,23800.0
2012-12-27 14:00:00,58.55,58.6,58.55,58.55,20700.0,40.9127,40.9477,40.9127,40.9127,20700.0
2012-12-27 14:05:00,58.55,58.57,58.52,58.53,19900.0,40.9127,40.9267,40.8917,40.8987,19900.0
2012-12-27 14:10:00,58.53,58.56,58.5,58.51,19800.0,40.8987,40.9197,40.8778,40.8848,19800.0
2012-12-27 14:15:00,58.51,58.64,58.5,58.64,29600.0,40.8848,40.9756,40.8778,40.9756,29600.0
2012-12-27 14:20:00,58.64,58.66,58.6,58.61,31000.0,40.9756,40.9896,40.9477,40.9546,31000.0
2012-12-27 14:25:00,58.61,58.61,58.58,58.58,19000.0,40.9546,40.9546,40.9337,40.9337,19000.0
2012-12-27 14:30:00,58.58,58.62,58.52,58.54,31800.0,40.9337,40.9616,40.8917,40.9057,31800.0
2012-12-27 14:35:00,58.55,58.6,58.54,58.59,19800.0,40.9127,40.9477,40.9057,40.9407,19800.0
2012-12-27 14:40:00,58.59,58.64,58.53,58.64,27300.0,40.9407,40.9756,40.8987,40.9756,27300.0
2012-12-27 14:45:00,58.65,58.82,58.63,58.74,114000.0,40.9826,41.1014,40.9686,41.0455,114000.0
2012-12-27 14:50:00,58.74,58.82,58.74,58.76,62400.0,41.0455,41.1014,41.0455,41.0595,62400.0
2012-12-27 14:55:00,58.75,58.83,58.73,58.83,42800.0,41.0525,41.1084,41.0385,41.1084,42800.0
2012-12-27 15:00:00,58.83,58.84,58.79,58.83,49400.0,41.1084,41.1154,41.0804,41.1084,49400.0
2012-12-27 15:05:00,58.83,58.95,58.83,58.93,48800.0,41.1084,41.1922,41.1084,41.1782,48800.0
2012-12-27 15:10:00,58.91,58.91,58.82,58.83,26300.0,41.1643,41.1643,41.1014,41.1084,26300.0
2012-12-27 15:15:00,58.82,58.85,58.78,58.84,33000.0,41.1014,41.1223,41.0734,41.1154,33000.0
2012-12-27 15:20:00,58.84,58.98,58.84,58.95,71500.0,41.1154,41.2132,41.1154,41.1922,71500.0
2012-12-27 15:25:00,58.94,58.96,58.89,58.95,38100.0,41.1852,41.1992,41.1503,41.1922,38100.0
2012-12-27 15:30:00,58.94,59.05,58.93,59.02,72900.0,41.1852,41.2621,41.1782,41.2411,72900.0
2012-12-27 15:35:00,59.03,59.08,59.03,59.04,35600.0,41.2481,41.2831,41.2481,41.2551,35600.0
2012-12-27 15:40:00,59.04,59.13,59.04,59.09,67600.0,41.2551,41.318,41.2551,41.29,67600.0
2012-12-27 15:45:00,59.1,59.13,58.94,58.94,107700.0,41.297,41.318,41.1852,41.1852,107700.0
2012-12-27 15:50:00,58.95,59.01,58.91,58.91,198800.0,41.1922,41.2341,41.1643,41.1643,198800.0
2012-12-27 15:55:00,58.91,58.99,58.88,58.93,211800.0,41.1643,41.2202,41.1433,41.1782,211800.0
2012-12-28 09:30:00,58.72,58.77,58.6,58.72,110300.0,41.0315,41.0664,40.9477,41.0315,110300.0
2012-12-28 09:35:00,58.74,58.74,58.66,58.66,32900.0,41.0455,41.0455,40.9896,40.9896,32900.0
2012-12-28 09:40:00,58.65,58.75,58.58,58.74,37400.0,40.9826,41.0525,40.9337,41.0455,37400.0
2012-12-28 09:45:00,58.74,58.74,58.61,58.61,34700.0,41.0455,41.0455,40.9546,40.9546,34700.0
2012-12-28 09:50:00,58.61,58.66,58.54,58.55,41900.0,40.9546,40.9896,40.9057,40.9127,41900.0
2012-12-28 09:55:00,58.55,58.7,58.54,58.67,21500.0,40.9127,41.0175,40.9057,40.9966,21500.0
2012-12-28 10:00:00,58.69,58.7,58.6,58.7,16400.0,41.0105,41.0175,40.9477,41.0175,16400.0
2012-12-28 10:05:00,58.7,58.71,58.63,58.64,78900.0,41.0175,41.0245,40.9686,40.9756,78900.0
2012-12-28 10:10:00,58.63,58.74,58.62,58.64,72400.0,40.9686,41.0455,40.9616,40.9756,72400.0
2012-12-28 10:15:00,58.64,58.8,58.64,58.7,85600.0,40.9756,41.0874,40.9756,41.0175,85600.0
2012-12-28 10:20:00,58.68,58.72,58.62,58.63,47000.0,41.0036,41.0315,40.9616,40.9686,47000.0
2012-12-28 10:25:00,58.64,58.66,58.54,58.66,42900.0,40.9756,40.9896,40.9057,40.9896,42900.0
2012-12-28 10:30:00,58.67,58.78,58.64,58.77,16700.0,40.9966,41.0734,40.9756,41.0664,16700.0
2012-12-28 10:35:00,58.76,58.84,58.75,58.83,35200.0,41.0595,41.1154,41.0525,41.1084,35200.0
2012-12-28 10:40:00,58.8,58.97,58.78,58.91,43100.0,41.0874,41.2062,41.0734,41.1643,43100.0
2012-12-28 10:45:00,58.87,59.09,58.87,58.98,56900.0,41.1363,41.29,41.1363,41.2132,56900.0
2012-12-28 10:50:00,58.97,58.98,58.88,58.91,26600.0,41.2062,41.2132,41.1433,41.1643,26600.0
2012-12-28 10:55:00,58.91,58.93,58.8,58.83,31000.0,41.1643,41.1782,41.0874,41.1084,31000.0
2012-12-28 11:00:00,58.82,58.9,58.82,58.86,19200.0,41.1014,41.1573,41.1014,41.1293,19200.0
2012-12-28 11:05:00,58.85,58.92,58.77,58.81,34800.0,41.1223,41.1713,41.0664,41.0944,34800.0
2012-12-28 11:10:00,58.81,58.83,58.74,58.74,18200.0,41.0944,41.1084,41.0455,41.0455,18200.0
2012-12-28 11:15:00,58.75,58.78,58.73,58.75,23400.0,41.0525,41.0734,41.0385,41.0525,23400.0
2012-12-28 11:20:00,58.75,58.77,58.71,58.72,43400.0,41.0525,41.0664,41.0245,41.0315,43400.0
2012-12-28 11:25:00,58.72,58.73,58.67,58.71,18400.0,41.0315,41.0385,40.9966,41.0245,18400.0
2012-12-28 11:30:00,58.71,58.75,58.71,58.71,21800.0,41.0245,41.0525,41.0245,41.0245,21800.0
2012-12-28 11:35:00,58.71,58.75,58.67,58.67,45000.0,41.0245,41.0525,40.9966,40.9966,45000.0
2012-12-28 11:40:00,58.67,58.74,58.67,58.72,28800.0,40.9966,41.0455,40.9966,41.0315,28800.0
2012-12-28 11:45:00,58.72,58.79,58.69,58.73,35200.0,41.0315,41.0804,41.0105,41.0385,35200.0
2012-12-28 11:50:00,58.73,58.77,58.73,58.75,25400.0,41.0385,41.0664,41.0385,41.0525,25400.0
2012-12-28 11:55:00,58.74,58.77,58.71,58.77,14900.0,41.0455,41.0664,41.0245,41.0664,14900.0
2012-12-28 12:00:00,58.76,58.84,58.76,58.77,25100.0,41.0595,41.1154,41.0595,41.0664,25100.0
2012-12-28 12:05:00,58.76,58.76,58.7,58.74,22500.0,41.0595,41.0595,41.0175,41.0455,22500.0
2012-12-28 12:10:00,58.74,58.8,58.7,58.8,20800.0,41.0455,41.0874,41.0175,41.0874,20800.0
2012-12-28 12:15:00,58.8,58.88,58.79,58.87,67400.0,41.0874,41.1433,41.0804,41.1363,67400.0
2012-12-28 12:20:00,58.87,58.97,58.86,58.93,117300.0,41.1363,41.2062,41.1293,41.1782,117300.0
2012-12-28 12:25:00,58.92,58.94,58.9,58.93,15300.0,41.1713,41.1852,41.1573,41.1782,15300.0
2012-12-28 12:30:00,58.93,58.97,58.91,58.96,14400.0,41.1782,41.2062,41.1643,41.1992,14400.0
2012-12-28 12:35:00,58.97,58.99,58.91,58.92,27900.0,41.2062,41.2202,41.1643,41.1713,27900.0
2012-12-28 12:40:00,58.92,58.94,58.86,58.87,24300.0,41.1713,41.1852,41.1293,41.1363,24300.0
2012-12-28 12:45:00,58.86,58.87,58.79,58.84,31300.0,41.1293,41.1363,41.0804,41.1154,31300.0
2012-12-28 12:50:00,58.83,58.84,58.7,58.74,87400.0,41.1084,41.1154,41.0175,41.0455,87400.0
2012-12-28 12:55:00,58.72,58.76,58.72,58.75,27900.0,41.0315,41.0595,41.0315,41.0525,27900.0
2012-12-28 13:00:00,58.76,58.94,58.76,58.92,41100.0,41.0595,41.1852,41.0595,41.1713,41100.0
2012-12-28 13:05:00,58.91,58.96,58.87,58.96,20100.0,41.1643,41.1992,41.1363,41.1992,20100.0
2012-12-28 13:10:00,58.96,58.99,58.93,58.99,31800.0,41.1992,41.2202,41.1782,41.2202,31800.0
2012-12-28 13:15:00,58.99,59.11,58.98,59.09,47300.0,41.2202,41.304,41.2132,41.29,47300.0
2012-12-28 13:20:00,59.1,59.17,59.06,59.16,65000.0,41.297,41.3459,41.2691,41.339,65000.0
2012-12-28 13:25:00,59.17,59.23,59.17,59.21,62700.0,41.3459,41.3879,41.3459,41.3739,62700.0
2012-12-28 13:30:00,59.21,59.24,59.18,59.21,33500.0,41.3739,41.3949,41.3529,41.3739,33500.0
2012-12-28 13:35:00,59.21,59.62,59.2,59.23,114600.0,41.3739,41.6604,41.3669,41.3879,114600.0
2012-12-28 13:40:00,59.23,59.24,59.19,59.24,24100.0,41.3879,41.3949,41.3599,41.3949,24100.0
2012-12-28 13:45:00,59.22,59.23,59.12,59.12,17400.0,41.3809,41.3879,41.311,41.311,17400.0
2012-12-28 13:50:00,59.13,59.13,59.1,59.1,12500.0,41.318,41.318,41.297,41.297,12500.0
2012-12-28 13:55:00,59.1,59.11,58.97,58.99,37100.0,41.297,41.304,41.2062,41.2202,37100.0
2012-12-28 14:00:00,58.98,58.99,58.92,58.93,29700.0,41.2132,41.2202,41.1713,41.1782,29700.0
2012-12-28 14:05:00,58.93,58.93,58.85,58.86,32200.0,41.1782,41.1782,41.1223,41.1293,32200.0
2012-12-28 14:10:00,58.87,58.96,58.87,58.92,24400.0,41.1363,41.1992,41.1363,41.1713,24400.0
2012-12-28 14:15:00,58.92,58.94,58.88,58.9,17300.0,41.1713,41.1852,41.1433,41.1573,17300.0
2012-12-28 14:20:00,58.91,58.91,58.87,58.88,13700.0,41.1643,41.1643,41.1363,41.1433,13700.0
2012-12-28 14:25:00,58.88,58.9,58.83,58.85,29900.0,41.1433,41.1573,41.1084,41.1223,29900.0
2012-12-28 14:30:00,58.85,58.88,58.8,58.81,20100.0,41.1223,41.1433,41.0874,41.0944,20100.0
2012-12-28 14:35:00,58.81,58.86,58.81,58.83,30500.0,41.0944,41.1293,41.0944,41.1084,30500.0
2012-12-28 14:40:00,58.82,58.96,58.82,58.95,28100.0,41.1014,41.1992,41.1014,41.1922,28100.0
2012-12-28 14:45:00,58.96,58.99,58.95,58.98,30600.0,41.1992,41.2202,41.1922,41.2132,30600.0
2012-12-28 14:50:00,58.97,58.98,58.9,58.92,24900.0,41.2062,41.2132,41.1573,41.1713,24900.0
2012-12-28 14:55:00,58.92,58.92,58.86,58.89,28500.0,41.1713,41.1713,41.1293,41.1503,28500.0
2012-12-28 15:00:00,58.89,58.93,58.87,58.93,35200.0,41.1503,41.1782,41.1363,41.1782,35200.0
2012-12-28 15:05:00,58.92,58.94,58.9,58.92,24800.0,41.1713,41.1852,41.1573,41.1713,24800.0
2012-12-28 15:10:00,58.91,58.93,58.85,58.9,37400.0,41.1643,41.1782,41.1223,41.1573,37400.0
2012-12-28 15:15:00,58.9,59.0,58.9,59.0,35100.0,41.1573,41.2272,41.1573,41.2272,35100.0
2012-12-28 15:20:00,59.0,59.01,58.89,58.93,34200.0,41.2272,41.2341,41.1503,41.1782,34200.0
2012-12-28 15:25:00,58.93,58.97,58.86,58.86,32800.0,41.1782,41.2062,41.1293,41.1293,32800.0
2012-12-28 15:30:00,58.86,58.89,58.85,58.86,30500.0,41.1293,41.1503,41.1223,41.1293,30500.0
2012-12-28 15:35:00,58.86,58.95,58.67,58.71,102600.0,41.1293,41.1922,40.9966,41.0245,102600.0
2012-12-28 15:40:00,58.71,58.83,58.71,58.74,67800.0,41.0245,41.1084,41.0245,41.0455,67800.0
2012-12-28 15:45:00,58.73,58.75,58.6,58.66,108300.0,41.0385,41.0525,40.9477,40.9896,108300.0
2012-12-28 15:50:00,58.65,58.68,58.54,58.61,134900.0,40.9826,41.0036,40.9057,40.9546,134900.0
2012-12-28 15:55:00,58.61,58.69,58.57,58.57,135100.0,40.9546,41.0105,40.9267,40.9267,135100.0
2012-12-31 09:30:00,58.5,58.63,58.4,58.56,60100.0,40.8778,40.9686,40.8079,40.9197,60100.0
2012-12-31 09:35:00,58.56,58.81,58.56,58.81,25500.0,40.9197,41.0944,40.9197,41.0944,25500.0
2012-12-31 09:40:00,58.78,58.91,58.76,58.87,59900.0,41.0734,41.1643,41.0595,41.1363,59900.0
2012-12-31 09:45:00,58.86,58.91,58.64,58.65,52100.0,41.1293,41.1643,40.9756,40.9826,52100.0
2012-12-31 09:50:00,58.65,58.66,58.54,58.64,49200.0,40.9826,40.9896,40.9057,40.9756,49200.0
2012-12-31 09:55:00,58.64,58.8,58.62,58.72,33900.0,40.9756,41.0874,40.9616,41.0315,33900.0
2012-12-31 10:00:00,58.73,58.78,58.61,58.65,40400.0,41.0385,41.0734,40.9546,40.9826,40400.0
2012-12-31 10:05:00,58.65,58.72,58.64,58.66,29300.0,40.9826,41.0315,40.9756,40.9896,29300.0
2012-12-31 10:10:00,58.67,58.71,58.57,58.59,20300.0,40.9966,41.0245,40.9267,40.9407,20300.0
2012-12-31 10:15:00,58.59,58.69,58.57,58.57,20800.0,40.9407,41.0105,40.9267,40.9267,20800.0
2012-12-31 10:20:00,58.57,58.68,58.55,58.67,35700.0,40.9267,41.0036,40.9127,40.9966,35700.0
2012-12-31 10:25:00,58.67,58.74,58.62,58.65,59900.0,40.9966,41.0455,40.9616,40.9826,59900.0
2012-12-31 10:30:00,58.64,58.68,58.62,58.66,17400.0,40.9756,41.0036,40.9616,40.9896,17400.0
2012-12-31 10:35:00,58.66,58.72,58.61,58.63,99300.0,40.9896,41.0315,40.9546,40.9686,99300.0
2012-12-31 10:40:00,58.63,58.64,58.5,58.5,29300.0,40.9686,40.9756,40.8778,40.8778,29300.0
2012-12-31 10:45:00,58.49,58.49,58.3,58.37,109900.0,40.8708,40.8708,40.738,40.7869,109900.0
2012-12-31 10:50:00,58.36,58.53,58.36,58.47,37900.0,40.7799,40.8987,40.7799,40.8568,37900.0
2012-12-31 10:55:00,58.49,58.57,58.49,58.56,18200.0,40.8708,40.9267,40.8708,40.9197,18200.0
2012-12-31 11:00:00,58.56,58.71,58.55,58.69,44600.0,40.9197,41.0245,40.9127,41.0105,44600.0
2012-12-31 11:05:00,58.68,58.68,58.5,58.54,25600.0,41.0036,41.0036,40.8778,40.9057,25600.0
2012-12-31 11:10:00,58.54,58.64,58.54,58.61,35900.0,40.9057,40.9756,40.9057,40.9546,35900.0
2012-12-31 11:15:00,58.59,58.64,58.58,58.6,18100.0,40.9407,40.9756,40.9337,40.9477,18100.0
2012-12-31 11:20:00,58.6,58.68,58.55,58.61,50800.0,40.9477,41.0036,40.9127,40.9546,50800.0
2012-12-31 11:25:00,58.59,58.6,58.5,58.57,27400.0,40.9407,40.9477,40.8778,40.9267,27400.0
2012-12-31 11:30:00,58.57,58.62,58.53,58.61,40200.0,40.9267,40.9616,40.8987,40.9546,40200.0
2012-12-31 11:35:00,58.61,58.61,58.53,58.55,41200.0,40.9546,40.9546,40.8987,40.9127,41200.0
2012-12-31 11:40:00,58.55,58.57,58.5,58.55,18800.0,40.9127,40.9267,40.8778,40.9127,18800.0
2012-12-31 11:45:00,58.55,58.64,58.53,58.59,31100.0,40.9127,40.9756,40.8987,40.9407,31100.0
2012-12-31 11:50:00,58.59,58.59,58.47,58.48,19600.0,40.9407,40.9407,40.8568,40.8638,19600.0
2012-12-31 11:55:00,58.48,58.56,58.48,58.53,18000.0,40.8638,40.9197,40.8638,40.8987,18000.0
2012-12-31 12:00:00,58.53,58.61,58.53,58.6,23700.0,40.8987,40.9546,40.8987,40.9477,23700.0
2012-12-31 12:05:00,58.59,58.62,58.54,58.57,19800.0,40.9407,40.9616,40.9057,40.9267,19800.0
2012-12-31 12:10:00,58.54,58.57,58.52,58.54,16800.0,40.9057,40.9267,40.8917,40.9057,16800.0
2012-12-31 12:15:00,58.54,58.65,58.54,58.65,36500.0,40.9057,40.9826,40.9057,40.9826,36500.0
2012-12-31 12:20:00,58.64,58.68,58.58,58.59,15400.0,40.9756,41.0036,40.9337,40.9407,15400.0
2012-12-31 12:25:00,58.58,58.63,58.57,58.6,11400.0,40.9337,40.9686,40.9267,40.9477,11400.0
2012-12-31 12:30:00,58.6,58.64,58.58,58.6,13700.0,40.9477,40.9756,40.9337,40.9477,13700.0
2012-12-31 12:35:00,58.61,58.7,58.58,58.69,34100.0,40.9546,41.0175,40.9337,41.0105,34100.0
2012-12-31 12:40:00,58.68,58.91,58.68,58.88,123000.0,41.0036,41.1643,41.0036,41.1433,123000.0
2012-12-31 12:45:00,58.88,59.03,58.87,58.98,60800.0,41.1433,41.2481,41.1363,41.2132,60800.0
2012-12-31 12:50:00,58.98,58.99,58.9,58.93,38500.0,41.2132,41.2202,41.1573,41.1782,38500.0
2012-12-31 12:55:00,58.92,58.92,58.8,58.9,32300.0,41.1713,41.1713,41.0874,41.1573,32300.0
2012-12-31 13:00:00,58.9,58.93,58.76,58.77,28400.0,41.1573,41.1782,41.0595,41.0664,28400.0
2012-12-31 13:05:00,58.77,58.78,58.69,58.73,27100.0,41.0664,41.0734,41.0105,41.0385,27100.0
2012-12-31 13:10:00,58.74,58.86,58.7,58.86,40700.0,41.0455,41.1293,41.0175,41.1293,40700.0
2012-12-31 13:15:00,58.86,58.92,58.8,58.8,28000.0,41.1293,41.1713,41.0874,41.0874,28000.0
2012-12-31 13:20:00,58.79,58.91,58.76,58.89,32200.0,41.0804,41.1643,41.0595,41.1503,32200.0
2012-12-31 13:25:00,58.9,58.9,58.77,58.78,19700.0,41.1573,41.1573,41.0664,41.0734,19700.0
2012-12-31 13:30:00,58.78,58.82,58.76,58.81,18400.0,41.0734,41.1014,41.0595,41.0944,18400.0
2012-12-31 13:35:00,58.82,58.85,58.79,58.82,33800.0,41.1014,41.1223,41.0804,41.1014,33800.0
2012-12-31 13:40:00,58.82,58.87,58.75,58.76,39700.0,41.1014,41.1363,41.0525,41.0595,39700.0
2012-12-31 13:45:00,58.76,58.94,58.54,58.59,148600.0,41.0595,41.1852,40.9057,40.9407,148600.0
2012-12-31 13:50:00,58.58,58.68,58.57,58.67,30700.0,40.9337,41.0036,40.9267,40.9966,30700.0
2012-12-31 13:55:00,58.65,58.75,58.56,58.67,35600.0,40.9826,41.0525,40.9197,40.9966,35600.0
2012-12-31 14:00:00,58.67,58.72,58.64,58.69,15300.0,40.9966,41.0315,40.9756,41.0105,15300.0
2012-12-31 14:05:00,58.69,58.79,58.69,58.78,42600.0,41.0105,41.0804,41.0105,41.0734,42600.0
2012-12-31 14:10:00,58.78,58.78,58.65,58.66,37500.0,41.0734,41.0734,40.9826,40.9896,37500.0
2012-12-31 14:15:00,58.66,58.74,58.65,58.7,22500.0,40.9896,41.0455,40.9826,41.0175,22500.0
2012-12-31 14:20:00,58.71,58.78,58.67,58.77,28300.0,41.0245,41.0734,40.9966,41.0664,28300.0
2012-12-31 14:25:00,58.76,58.81,58.72,58.8,19100.0,41.0595,41.0944,41.0315,41.0874,19100.0
2012-12-31 14:30:00,58.81,58.85,58.78,58.81,38600.0,41.0944,41.1223,41.0734,41.0944,38600.0
2012-12-31 14:35:00,58.81,58.82,58.74,58.81,21300.0,41.0944,41.1014,41.0455,41.0944,21300.0
2012-12-31 14:40:00,58.8,58.93,58.8,58.9,61900.0,41.0874,41.1782,41.0874,41.1573,61900.0
2012-12-31 14:45:00,58.89,58.98,58.85,58.93,55400.0,41.1503,41.2132,41.1223,41.1782,55400.0
2012-12-31 14:50:00,58.93,59.02,58.88,58.97,58200.0,41.1782,41.2411,41.1433,41.2062,58200.0
2012-12-31 14:55:00,58.98,59.13,58.97,59.11,42200.0,41.2132,41.318,41.2062,41.304,42200.0
2012-12-31 15:00:00,59.11,59.2,59.01,59.04,89800.0,41.304,41.3669,41.2341,41.2551,89800.0
2012-12-31 15:05:00,59.03,59.05,58.97,58.98,39300.0,41.2481,41.2621,41.2062,41.2132,39300.0
2012-12-31 15:10:00,58.98,58.98,58.87,58.93,90300.0,41.2132,41.2132,41.1363,41.1782,90300.0
2012-12-31 15:15:00,58.94,58.96,58.87,58.91,61700.0,41.1852,41.1992,41.1363,41.1643,61700.0
2012-12-31 15:20:00,58.91,58.93,58.85,58.85,43500.0,41.1643,41.1782,41.1223,41.1223,43500.0
2012-12-31 15:25:00,58.85,58.9,58.73,58.81,85700.0,41.1223,41.1573,41.0385,41.0944,85700.0
2012-12-31 15:30:00,58.82,58.92,58.82,58.91,44200.0,41.1014,41.1713,41.1014,41.1643,44200.0
2012-12-31 15:35:00,58.9,58.95,58.9,58.94,52700.0,41.1573,41.1922,41.1573,41.1852,52700.0
2012-12-31 15:40:00,58.94,58.95,58.87,58.9,43600.0,41.1852,41.1922,41.1363,41.1573,43600.0
2012-12-31 15:45:00,58.91,59.09,58.91,59.08,85600.0,41.1643,41.29,41.1643,41.2831,85600.0
2012-12-31 15:50:00,59.08,59.17,59.02,59.08,127200.0,41.2831,41.3459,41.2411,41.2831,127200.0
2012-12-31 15:55:00,59.07,59.17,59.0,59.17,251800.0,41.2761,41.3459,41.2272,41.3459,251800.0
2013-01-02 09:30:00,58.45,58.81,58.05,58.67,378900.0,40.8428,41.0944,40.5633,40.9966,378900.0
2013-01-02 09:35:00,58.66,58.85,58.66,58.81,160700.0,40.9896,41.1223,40.9896,41.0944,160700.0
2013-01-02 09:40:00,58.8,58.8,58.67,58.76,165600.0,41.0874,41.0874,40.9966,41.0595,165600.0
2013-01-02 09:45:00,58.76,59.0,58.74,58.88,145700.0,41.0595,41.2272,41.0455,41.1433,145700.0
2013-01-02 09:50:00,58.86,59.19,58.82,59.18,91700.0,41.1293,41.3599,41.1014,41.3529,91700.0
2013-01-02 09:55:00,59.18,59.18,58.96,59.1,165800.0,41.3529,41.3529,41.1992,41.297,165800.0
2013-01-02 10:00:00,59.11,59.16,59.07,59.09,158200.0,41.304,41.339,41.2761,41.29,158200.0
2013-01-02 10:05:00,59.1,59.1,58.86,58.99,114600.0,41.297,41.297,41.1293,41.2202,114600.0
2013-01-02 10:10:00,58.98,59.01,58.85,58.91,102600.0,41.2132,41.2341,41.1223,41.1643,102600.0
2013-01-02 10:15:00,58.9,58.91,58.81,58.87,85000.0,41.1573,41.1643,41.0944,41.1363,85000.0
2013-01-02 10:20:00,58.87,58.92,58.86,58.9,116600.0,41.1363,41.1713,41.1293,41.1573,116600.0
2013-01-02 10:25:00,58.9,58.97,58.9,58.96,62400.0,41.1573,41.2062,41.1573,41.1992,62400.0
2013-01-02 10:30:00,58.96,58.96,58.85,58.92,352900.0,41.1992,41.1992,41.1223,41.1713,352900.0
2013-01-02 10:35:00,58.93,58.93,58.83,58.89,104000.0,41.1782,41.1782,41.1084,41.1503,104000.0
2013-01-02 10:40:00,58.9,58.9,58.86,58.88,68000.0,41.1573,41.1573,41.1293,41.1433,68000.0
2013-01-02 10:45:00,58.88,58.9,58.77,58.77,82300.0,41.1433,41.1573,41.0664,41.0664,82300.0
2013-01-02 10:50:00,58.77,58.78,58.55,58.55,160400.0,41.0664,41.0734,40.9127,40.9127,160400.0
2013-01-02 10:55:00,58.55,58.57,58.42,58.48,196400.0,40.9127,40.9267,40.8219,40.8638,196400.0
2013-01-02 11:00:00,58.48,58.51,58.33,58.33,149000.0,40.8638,40.8848,40.759,40.759,149000.0
2013-01-02 11:05:00,58.34,58.35,58.23,58.24,141100.0,40.766,40.773,40.6891,40.6961,141100.0
2013-01-02 11:10:00,58.23,58.38,58.22,58.31,202200.0,40.6891,40.7939,40.6821,40.745,202200.0
2013-01-02 11:15:00,58.3,58.33,58.28,58.3,75200.0,40.738,40.759,40.724,40.738,75200.0
2013-01-02 11:20:00,58.3,58.4,58.26,58.33,118900.0,40.738,40.8079,40.7101,40.759,118900.0
2013-01-02 11:25:00,58.32,58.33,58.23,58.24,118100.0,40.752,40.759,40.6891,40.6961,118100.0
2013-01-02 11:30:00,58.24,58.25,58.13,58.14,78700.0,40.6961,40.7031,40.6192,40.6262,78700.0
2013-01-02 11:35:00,58.14,58.2,58.1,58.1,106300.0,40.6262,40.6681,40.5983,40.5983,106300.0
2013-01-02 11:40:00,58.11,58.17,58.11,58.15,82000.0,40.6053,40.6472,40.6053,40.6332,82000.0
2013-01-02 11:45:00,58.16,58.24,58.08,58.1,116400.0,40.6402,40.6961,40.5843,40.5983,116400.0
2013-01-02 11:50:00,58.11,58.15,58.08,58.1,91000.0,40.6053,40.6332,40.5843,40.5983,91000.0
2013-01-02 11:55:00,58.1,58.1,58.01,58.03,77000.0,40.5983,40.5983,40.5354,40.5494,77000.0
2013-01-02 12:00:00,58.03,58.14,58.02,58.13,77900.0,40.5494,40.6262,40.5424,40.6192,77900.0
2013-01-02 12:05:00,58.15,58.15,58.08,58.13,56800.0,40.6332,40.6332,40.5843,40.6192,56800.0
2013-01-02 12:10:00,58.13,58.18,58.13,58.18,45600.0,40.6192,40.6542,40.6192,40.6542,45600.0
2013-01-02 12:15:00,58.18,58.25,58.17,58.18,92300.0,40.6542,40.7031,40.6472,40.6542,92300.0
2013-01-02 12:20:00,58.17,58.21,58.17,58.17,48000.0,40.6472,40.6751,40.6472,40.6472,48000.0
2013-01-02 12:25:00,58.18,58.29,58.17,58.29,46300.0,40.6542,40.731,40.6472,40.731,46300.0
2013-01-02 12:30:00,58.29,58.36,58.21,58.23,202300.0,40.731,40.7799,40.6751,40.6891,202300.0
2013-01-02 12:35:00,58.22,58.29,58.22,58.27,40800.0,40.6821,40.731,40.6821,40.7171,40800.0
2013-01-02 12:40:00,58.28,58.38,58.27,58.37,70000.0,40.724,40.7939,40.7171,40.7869,70000.0
2013-01-02 12:45:00,58.37,58.4,58.34,58.38,50200.0,40.7869,40.8079,40.766,40.7939,50200.0
2013-01-02 12:50:00,58.39,58.43,58.36,58.37,51800.0,40.8009,40.8289,40.7799,40.7869,51800.0
2013-01-02 12:55:00,58.37,58.44,58.37,58.41,32600.0,40.7869,40.8358,40.7869,40.8149,32600.0
2013-01-02 13:00:00,58.42,58.46,58.32,58.41,122800.0,40.8219,40.8498,40.752,40.8149,122800.0
2013-01-02 13:05:00,58.41,58.46,58.41,58.44,20500.0,40.8149,40.8498,40.8149,40.8358,20500.0
2013-01-02 13:10:00,58.44,58.44,58.38,58.39,40300.0,40.8358,40.8358,40.7939,40.8009,40300.0
2013-01-02 13:15:00,58.4,58.4,58.29,58.29,70200.0,40.8079,40.8079,40.731,40.731,70200.0
2013-01-02 13:20:00,58.3,58.35,58.3,58.34,33400.0,40.738,40.773,40.738,40.766,33400.0
2013-01-02 13:25:00,58.34,58.35,58.32,58.33,33700.0,40.766,40.773,40.752,40.759,33700.0
2013-01-02 13:30:00,58.34,58.4,58.32,58.36,58600.0,40.766,40.8079,40.752,40.7799,58600.0
2013-01-02 13:35:00,58.36,58.38,58.3,58.3,70200.0,40.7799,40.7939,40.738,40.738,70200.0
2013-01-02 13:40:00,58.31,58.4,58.3,58.4,88700.0,40.745,40.8079,40.738,40.8079,88700.0
2013-01-02 13:45:00,58.4,58.44,58.38,58.39,90700.0,40.8079,40.8358,40.7939,40.8009,90700.0
2013-01-02 13:50:00,58.39,58.44,58.38,58.43,91800.0,40.8009,40.8358,40.7939,40.8289,91800.0
2013-01-02 13:55:00,58.43,58.5,58.42,58.5,177700.0,40.8289,40.8778,40.8219,40.8778,177700.0
2013-01-02 14:00:00,58.5,58.61,58.48,58.6,91200.0,40.8778,40.9546,40.8638,40.9477,91200.0
2013-01-02 14:05:00,58.6,58.71,58.56,58.66,99000.0,40.9477,41.0245,40.9197,40.9896,99000.0
2013-01-02 14:10:00,58.66,58.69,58.55,58.59,61600.0,40.9896,41.0105,40.9127,40.9407,61600.0
2013-01-02 14:15:00,58.59,58.6,58.56,58.59,78400.0,40.9407,40.9477,40.9197,40.9407,78400.0
2013-01-02 14:20:00,58.58,58.59,58.5,58.5,49100.0,40.9337,40.9407,40.8778,40.8778,49100.0
2013-01-02 14:25:00,58.5,58.51,58.46,58.47,61600.0,40.8778,40.8848,40.8498,40.8568,61600.0
2013-01-02 14:30:00,58.48,58.49,58.45,58.48,52700.0,40.8638,40.8708,40.8428,40.8638,52700.0
2013-01-02 14:35:00,58.48,58.49,58.46,58.47,86900.0,40.8638,40.8708,40.8498,40.8568,86900.0
2013-01-02 14:40:00,58.47,58.58,58.47,58.58,57500.0,40.8568,40.9337,40.8568,40.9337,57500.0
2013-01-02 14:45:00,58.58,58.6,58.5,58.51,106300.0,40.9337,40.9477,40.8778,40.8848,106300.0
2013-01-02 14:50:00,58.53,58.53,58.48,58.53,108200.0,40.8987,40.8987,40.8638,40.8987,108200.0
2013-01-02 14:55:00,58.53,58.67,58.53,58.65,156500.0,40.8987,40.9966,40.8987,40.9826,156500.0
2013-01-02 15:00:00,58.65,58.67,58.62,58.62,85100.0,40.9826,40.9966,40.9616,40.9616,85100.0
2013-01-02 15:05:00,58.63,58.64,58.59,58.63,82300.0,40.9686,40.9756,40.9407,40.9686,82300.0
2013-01-02 15:10:00,58.63,58.63,58.58,58.62,83800.0,40.9686,40.9686,40.9337,40.9616,83800.0
2013-01-02 15:15:00,58.62,58.62,58.57,58.58,156400.0,40.9616,40.9616,40.9267,40.9337,156400.0
2013-01-02 15:20:00,58.58,58.63,58.57,58.61,105300.0,40.9337,40.9686,40.9267,40.9546,105300.0
2013-01-02 15:25:00,58.62,58.72,58.57,58.7,116200.0,40.9616,41.0315,40.9267,41.0175,116200.0
2013-01-02 15:30:00,58.71,58.75,58.69,58.75,140700.0,41.0245,41.0525,41.0105,41.0525,140700.0
2013-01-02 15:35:00,58.75,58.79,58.7,58.7,307300.0,41.0525,41.0804,41.0175,41.0175,307300.0
2013-01-02 15:40:00,58.7,58.71,58.65,58.67,170400.0,41.0175,41.0245,40.9826,40.9966,170400.0
2013-01-02 15:45:00,58.66,58.71,58.55,58.58,255800.0,40.9896,41.0245,40.9127,40.9337,255800.0
2013-01-02 15:50:00,58.59,58.72,58.59,58.72,225700.0,40.9407,41.0315,40.9407,41.0315,225700.0
2013-01-02 15:55:00,58.72,58.83,58.66,58.83,430300.0,41.0315,41.1084,40.9896,41.1084,430300.0
2013-01-03 09:30:00,60.55,60.59,60.25,60.25,430400.0,42.3102,42.3382,42.1006,42.1006,430400.0
2013-01-03 09:35:00,60.26,60.49,60.11,60.3,356500.0,42.1076,42.2683,42.0028,42.1356,356500.0
2013-01-03 09:40:00,60.31,60.39,60.08,60.11,295700.0,42.1425,42.1984,41.9818,42.0028,295700.0
2013-01-03 09:45:00,60.11,60.25,59.75,59.82,548100.0,42.0028,42.1006,41.7512,41.8001,548100.0
2013-01-03 09:50:00,59.81,59.85,59.67,59.76,211900.0,41.7932,41.8211,41.6953,41.7582,211900.0
2013-01-03 09:55:00,59.76,59.8,59.55,59.7,170700.0,41.7582,41.7862,41.6115,41.7163,170700.0
2013-01-03 10:00:00,59.71,59.72,59.56,59.67,270400.0,41.7233,41.7303,41.6185,41.6953,270400.0
2013-01-03 10:05:00,59.66,59.71,59.46,59.69,264900.0,41.6883,41.7233,41.5486,41.7093,264900.0
2013-01-03 10:10:00,59.69,59.91,59.66,59.82,156900.0,41.7093,41.863,41.6883,41.8001,156900.0
2013-01-03 10:15:00,59.82,59.9,59.75,59.78,257300.0,41.8001,41.856,41.7512,41.7722,257300.0
2013-01-03 10:20:00,59.79,59.89,59.79,59.87,63300.0,41.7792,41.8491,41.7792,41.8351,63300.0
2013-01-03 10:25:00,59.86,59.91,59.86,59.91,70500.0,41.8281,41.863,41.8281,41.863,70500.0
2013-01-03 10:30:00,59.9,59.99,59.89,59.97,89900.0,41.856,41.9189,41.8491,41.905,89900.0
2013-01-03 10:35:00,59.97,60.01,59.96,60.01,157100.0,41.905,41.9329,41.898,41.9329,157100.0
2013-01-03 10:40:00,60.01,60.01,59.9,59.96,85700.0,41.9329,41.9329,41.856,41.898,85700.0
2013-01-03 10:45:00,59.96,59.99,59.93,59.96,87900.0,41.898,41.9189,41.877,41.898,87900.0
2013-01-03 10:50:00,59.95,59.97,59.93,59.94,53600.0,41.891,41.905,41.877,41.884,53600.0
2013-01-03 10:55:00,59.95,59.97,59.9,59.97,95300.0,41.891,41.905,41.856,41.905,95300.0
2013-01-03 11:00:00,59.97,59.99,59.95,59.95,200700.0,41.905,41.9189,41.891,41.891,200700.0
2013-01-03 11:05:00,59.95,59.95,59.76,59.76,100200.0,41.891,41.891,41.7582,41.7582,100200.0
2013-01-03 11:10:00,59.77,59.9,59.73,59.87,87500.0,41.7652,41.856,41.7373,41.8351,87500.0
2013-01-03 11:15:00,59.87,59.97,59.87,59.97,81400.0,41.8351,41.905,41.8351,41.905,81400.0
2013-01-03 11:20:00,59.97,59.99,59.93,59.95,64500.0,41.905,41.9189,41.877,41.891,64500.0
2013-01-03 11:25:00,59.96,59.97,59.95,59.96,135100.0,41.898,41.905,41.891,41.898,135100.0
2013-01-03 11:30:00,59.95,60.06,59.95,60.01,127700.0,41.891,41.9678,41.891,41.9329,127700.0
2013-01-03 11:35:00,60.0,60.08,60.0,60.04,87700.0,41.9259,41.9818,41.9259,41.9539,87700.0
2013-01-03 11:40:00,60.05,60.11,60.04,60.1,87000.0,41.9609,42.0028,41.9539,41.9958,87000.0
2013-01-03 11:45:00,60.1,60.15,60.05,60.14,90100.0,41.9958,42.0307,41.9609,42.0237,90100.0
2013-01-03 11:50:00,60.13,60.16,60.13,60.15,22600.0,42.0168,42.0377,42.0168,42.0307,22600.0
2013-01-03 11:55:00,60.15,60.16,60.09,60.14,50100.0,42.0307,42.0377,41.9888,42.0237,50100.0
2013-01-03 12:00:00,60.13,60.16,60.03,60.04,66800.0,42.0168,42.0377,41.9469,41.9539,66800.0
2013-01-03 12:05:00,60.03,60.03,59.96,60.0,115100.0,41.9469,41.9469,41.898,41.9259,115100.0
2013-01-03 12:10:00,60.0,60.02,59.93,59.93,69200.0,41.9259,41.9399,41.877,41.877,69200.0
2013-01-03 12:15:00,59.94,59.94,59.86,59.9,65900.0,41.884,41.884,41.8281,41.856,65900.0
2013-01-03 12:20:00,59.9,60.02,59.86,60.02,157500.0,41.856,41.9399,41.8281,41.9399,157500.0
2013-01-03 12:25:00,60.01,60.15,60.0,60.11,209600.0,41.9329,42.0307,41.9259,42.0028,209600.0
2013-01-03 12:30:00,60.11,60.17,60.05,60.05,70600.0,42.0028,42.0447,41.9609,41.9609,70600.0
2013-01-03 12:35:00,60.05,60.18,60.05,60.18,68200.0,41.9609,42.0517,41.9609,42.0517,68200.0
2013-01-03 12:40:00,60.18,60.2,60.16,60.17,33400.0,42.0517,42.0657,42.0377,42.0447,33400.0
2013-01-03 12:45:00,60.17,60.18,60.14,60.15,113600.0,42.0447,42.0517,42.0237,42.0307,113600.0
2013-01-03 12:50:00,60.16,60.22,60.15,60.21,96300.0,42.0377,42.0797,42.0307,42.0727,96300.0
2013-01-03 12:55:00,60.2,60.27,60.2,60.27,58700.0,42.0657,42.1146,42.0657,42.1146,58700.0
2013-01-03 13:00:00,60.27,60.36,60.26,60.36,49500.0,42.1146,42.1775,42.1076,42.1775,49500.0
2013-01-03 13:05:00,60.36,60.51,60.35,60.46,81400.0,42.1775,42.2823,42.1705,42.2474,81400.0
2013-01-03 13:10:00,60.46,60.53,60.46,60.52,62600.0,42.2474,42.2963,42.2474,42.2893,62600.0
2013-01-03 13:15:00,60.52,60.67,60.5,60.67,237100.0,42.2893,42.3941,42.2753,42.3941,237100.0
2013-01-03 13:20:00,60.67,60.72,60.67,60.68,67900.0,42.3941,42.429,42.3941,42.4011,67900.0
2013-01-03 13:25:00,60.67,60.78,60.65,60.71,180100.0,42.3941,42.471,42.3801,42.422,180100.0
2013-01-03 13:30:00,60.71,60.73,60.66,60.69,73600.0,42.422,42.436,42.3871,42.4081,73600.0
2013-01-03 13:35:00,60.68,60.69,60.58,60.59,78300.0,42.4011,42.4081,42.3312,42.3382,78300.0
2013-01-03 13:40:00,60.59,60.63,60.55,60.61,42200.0,42.3382,42.3661,42.3102,42.3522,42200.0
2013-01-03 13:45:00,60.62,60.64,60.59,60.62,42500.0,42.3592,42.3731,42.3382,42.3592,42500.0
2013-01-03 13:50:00,60.62,60.63,60.53,60.54,66300.0,42.3592,42.3661,42.2963,42.3033,66300.0
2013-01-03 13:55:00,60.53,60.56,60.47,60.47,56400.0,42.2963,42.3172,42.2543,42.2543,56400.0
2013-01-03 14:00:00,60.47,60.49,60.35,60.45,68300.0,42.2543,42.2683,42.1705,42.2404,68300.0
2013-01-03 14:05:00,60.43,60.44,60.26,60.28,91900.0,42.2264,42.2334,42.1076,42.1216,91900.0
2013-01-03 14:10:00,60.27,60.32,60.25,60.31,95800.0,42.1146,42.1495,42.1006,42.1425,95800.0
2013-01-03 14:15:00,60.31,60.43,60.3,60.41,128800.0,42.1425,42.2264,42.1356,42.2124,128800.0
2013-01-03 14:20:00,60.42,60.48,60.41,60.41,47300.0,42.2194,42.2613,42.2124,42.2124,47300.0
2013-01-03 14:25:00,60.42,60.46,60.38,60.43,64200.0,42.2194,42.2474,42.1915,42.2264,64200.0
2013-01-03 14:30:00,60.42,60.43,60.37,60.41,53700.0,42.2194,42.2264,42.1845,42.2124,53700.0
2013-01-03 14:35:00,60.4,60.43,60.34,60.35,38300.0,42.2054,42.2264,42.1635,42.1705,38300.0
2013-01-03 14:40:00,60.36,60.45,60.35,60.45,47300.0,42.1775,42.2404,42.1705,42.2404,47300.0
2013-01-03 14:45:00,60.44,60.47,60.41,60.46,44400.0,42.2334,42.2543,42.2124,42.2474,44400.0
2013-01-03 14:50:00,60.45,60.56,60.45,60.52,43600.0,42.2404,42.3172,42.2404,42.2893,43600.0
2013-01-03 14:55:00,60.5,60.58,60.48,60.55,45800.0,42.2753,42.3312,42.2613,42.3102,45800.0
2013-01-03 15:00:00,60.53,60.55,60.38,60.39,113900.0,42.2963,42.3102,42.1915,42.1984,113900.0
2013-01-03 15:05:00,60.39,60.41,60.34,60.36,100100.0,42.1984,42.2124,42.1635,42.1775,100100.0
2013-01-03 15:10:00,60.36,60.38,60.32,60.34,109400.0,42.1775,42.1915,42.1495,42.1635,109400.0
2013-01-03 15:15:00,60.34,60.35,60.25,60.27,92300.0,42.1635,42.1705,42.1006,42.1146,92300.0
2013-01-03 15:20:00,60.26,60.27,60.14,60.17,83900.0,42.1076,42.1146,42.0237,42.0447,83900.0
2013-01-03 15:25:00,60.17,60.27,60.12,60.15,172000.0,42.0447,42.1146,42.0098,42.0307,172000.0
2013-01-03 15:30:00,60.15,60.17,60.13,60.13,106900.0,42.0307,42.0447,42.0168,42.0168,106900.0
2013-01-03 15:35:00,60.13,60.14,60.07,60.1,99100.0,42.0168,42.0237,41.9748,41.9958,99100.0
2013-01-03 15:40:00,60.11,60.16,60.1,60.14,110600.0,42.0028,42.0377,41.9958,42.0237,110600.0
2013-01-03 15:45:00,60.15,60.23,60.15,60.19,141500.0,42.0307,42.0866,42.0307,42.0587,141500.0
2013-01-03 15:50:00,60.19,60.2,60.0,60.02,175300.0,42.0587,42.0657,41.9259,41.9399,175300.0
2013-01-03 15:55:00,60.02,60.17,60.02,60.16,303300.0,41.9399,42.0447,41.9399,42.0377,303300.0
2013-01-04 09:30:00,60.72,60.79,60.42,60.48,205300.0,42.429,42.4779,42.2194,42.2613,205300.0
2013-01-04 09:35:00,60.47,60.51,60.18,60.19,164300.0,42.2543,42.2823,42.0517,42.0587,164300.0
2013-01-04 09:40:00,60.19,60.42,60.14,60.42,97900.0,42.0587,42.2194,42.0237,42.2194,97900.0
2013-01-04 09:45:00,60.42,60.49,60.34,60.43,61100.0,42.2194,42.2683,42.1635,42.2264,61100.0
2013-01-04 09:50:00,60.44,60.44,60.34,60.4,43400.0,42.2334,42.2334,42.1635,42.2054,43400.0
2013-01-04 09:55:00,60.39,60.56,60.38,60.56,58100.0,42.1984,42.3172,42.1915,42.3172,58100.0
2013-01-04 10:00:00,60.56,60.59,60.36,60.36,135800.0,42.3172,42.3382,42.1775,42.1775,135800.0
2013-01-04 10:05:00,60.36,60.5,60.36,60.45,117900.0,42.1775,42.2753,42.1775,42.2404,117900.0
2013-01-04 10:10:00,60.45,60.45,60.35,60.4,121500.0,42.2404,42.2404,42.1705,42.2054,121500.0
2013-01-04 10:15:00,60.4,60.43,60.26,60.27,106400.0,42.2054,42.2264,42.1076,42.1146,106400.0
2013-01-04 10:20:00,60.27,60.27,60.06,60.13,143700.0,42.1146,42.1146,41.9678,42.0168,143700.0
2013-01-04 10:25:00,60.14,60.16,60.04,60.04,148400.0,42.0237,42.0377,41.9539,41.9539,148400.0
2013-01-04 10:30:00,60.05,60.07,59.9,60.02,143200.0,41.9609,41.9748,41.856,41.9399,143200.0
2013-01-04 10:35:00,60.01,60.01,59.91,60.0,49900.0,41.9329,41.9329,41.863,41.9259,49900.0
2013-01-04 10:40:00,59.99,60.02,59.93,59.97,63100.0,41.9189,41.9399,41.877,41.905,63100.0
2013-01-04 10:45:00,59.97,60.04,59.97,60.02,45800.0,41.905,41.9539,41.905,41.9399,45800.0
2013-01-04 10:50:00,60.03,60.1,60.0,60.01,66700.0,41.9469,41.9958,41.9259,41.9329,66700.0
2013-01-04 10:55:00,60.02,60.12,60.01,60.11,50700.0,41.9399,42.0098,41.9329,42.0028,50700.0
2013-01-04 11:00:00,60.12,60.18,60.12,60.14,29900.0,42.0098,42.0517,42.0098,42.0237,29900.0
2013-01-04 11:05:00,60.14,60.18,60.14,60.16,20400.0,42.0237,42.0517,42.0237,42.0377,20400.0
2013-01-04 11:10:00,60.16,60.19,60.15,60.15,19900.0,42.0377,42.0587,42.0307,42.0307,19900.0
2013-01-04 11:15:00,60.14,60.17,60.12,60.17,88600.0,42.0237,42.0447,42.0098,42.0447,88600.0
2013-01-04 11:20:00,60.17,60.24,60.13,60.24,46200.0,42.0447,42.0936,42.0168,42.0936,46200.0
2013-01-04 11:25:00,60.23,60.31,60.21,60.3,47800.0,42.0866,42.1425,42.0727,42.1356,47800.0
2013-01-04 11:30:00,60.3,60.41,60.3,60.35,139600.0,42.1356,42.2124,42.1356,42.1705,139600.0
2013-01-04 11:35:00,60.35,60.35,60.25,60.25,82900.0,42.1705,42.1705,42.1006,42.1006,82900.0
2013-01-04 11:40:00,60.25,60.26,60.16,60.17,71800.0,42.1006,42.1076,42.0377,42.0447,71800.0
2013-01-04 11:45:00,60.17,60.18,60.14,60.15,59900.0,42.0447,42.0517,42.0237,42.0307,59900.0
2013-01-04 11:50:00,60.15,60.21,60.14,60.19,36100.0,42.0307,42.0727,42.0237,42.0587,36100.0
2013-01-04 11:55:00,60.19,60.19,60.12,60.14,38600.0,42.0587,42.0587,42.0098,42.0237,38600.0
2013-01-04 12:00:00,60.13,60.18,60.12,60.14,108800.0,42.0168,42.0517,42.0098,42.0237,108800.0
2013-01-04 12:05:00,60.14,60.14,60.1,60.11,29000.0,42.0237,42.0237,41.9958,42.0028,29000.0
2013-01-04 12:10:00,60.1,60.14,60.1,60.13,17800.0,41.9958,42.0237,41.9958,42.0168,17800.0
2013-01-04 12:15:00,60.13,60.14,60.09,60.1,14900.0,42.0168,42.0237,41.9888,41.9958,14900.0
2013-01-04 12:20:00,60.08,60.13,60.08,60.12,36500.0,41.9818,42.0168,41.9818,42.0098,36500.0
2013-01-04 12:25:00,60.11,60.17,60.1,60.17,27600.0,42.0028,42.0447,41.9958,42.0447,27600.0
2013-01-04 12:30:00,60.17,60.17,60.11,60.12,32900.0,42.0447,42.0447,42.0028,42.0098,32900.0
2013-01-04 12:35:00,60.11,60.12,60.1,60.1,20200.0,42.0028,42.0098,41.9958,41.9958,20200.0
2013-01-04 12:40:00,60.1,60.11,60.1,60.1,45100.0,41.9958,42.0028,41.9958,41.9958,45100.0
2013-01-04 12:45:00,60.1,60.11,60.09,60.11,22100.0,41.9958,42.0028,41.9888,42.0028,22100.0
2013-01-04 12:50:00,60.11,60.11,60.05,60.05,30900.0,42.0028,42.0028,41.9609,41.9609,30900.0
2013-01-04 12:55:00,60.06,60.08,60.03,60.04,16300.0,41.9678,41.9818,41.9469,41.9539,16300.0
2013-01-04 13:00:00,60.04,60.1,60.04,60.06,25700.0,41.9539,41.9958,41.9539,41.9678,25700.0
2013-01-04 13:05:00,60.06,60.08,60.03,60.05,32500.0,41.9678,41.9818,41.9469,41.9609,32500.0
2013-01-04 13:10:00,60.05,60.08,60.04,60.07,13000.0,41.9609,41.9818,41.9539,41.9748,13000.0
2013-01-04 13:15:00,60.08,60.13,60.08,60.11,24600.0,41.9818,42.0168,41.9818,42.0028,24600.0
2013-01-04 13:20:00,60.11,60.15,60.11,60.15,17500.0,42.0028,42.0307,42.0028,42.0307,17500.0
2013-01-04 13:25:00,60.15,60.22,60.14,60.22,13500.0,42.0307,42.0797,42.0237,42.0797,13500.0
2013-01-04 13:30:00,60.22,60.22,60.19,60.21,12300.0,42.0797,42.0797,42.0587,42.0727,12300.0
2013-01-04 13:35:00,60.2,60.29,60.2,60.28,33700.0,42.0657,42.1286,42.0657,42.1216,33700.0
2013-01-04 13:40:00,60.28,60.38,60.28,60.36,180500.0,42.1216,42.1915,42.1216,42.1775,180500.0
2013-01-04 13:45:00,60.37,60.43,60.36,60.41,96800.0,42.1845,42.2264,42.1775,42.2124,96800.0
2013-01-04 13:50:00,60.4,60.41,60.36,60.4,43300.0,42.2054,42.2124,42.1775,42.2054,43300.0
2013-01-04 13:55:00,60.4,60.41,60.38,60.39,30500.0,42.2054,42.2124,42.1915,42.1984,30500.0
2013-01-04 14:00:00,60.4,60.44,60.4,60.44,36100.0,42.2054,42.2334,42.2054,42.2334,36100.0
2013-01-04 14:05:00,60.44,60.48,60.43,60.46,88800.0,42.2334,42.2613,42.2264,42.2474,88800.0
2013-01-04 14:10:00,60.47,60.49,60.43,60.47,41300.0,42.2543,42.2683,42.2264,42.2543,41300.0
2013-01-04 14:15:00,60.47,60.5,60.46,60.47,29200.0,42.2543,42.2753,42.2474,42.2543,29200.0
2013-01-04 14:20:00,60.47,60.5,60.47,60.48,20500.0,42.2543,42.2753,42.2543,42.2613,20500.0
2013-01-04 14:25:00,60.48,60.59,60.48,60.58,52600.0,42.2613,42.3382,42.2613,42.3312,52600.0
2013-01-04 14:30:00,60.58,60.6,60.48,60.48,41700.0,42.3312,42.3452,42.2613,42.2613,41700.0
2013-01-04 14:35:00,60.49,60.53,60.48,60.51,38500.0,42.2683,42.2963,42.2613,42.2823,38500.0
2013-01-04 14:40:00,60.5,60.51,60.45,60.49,25700.0,42.2753,42.2823,42.2404,42.2683,25700.0
2013-01-04 14:45:00,60.48,60.49,60.39,60.39,31500.0,42.2613,42.2683,42.1984,42.1984,31500.0
2013-01-04 14:50:00,60.39,60.43,60.39,60.42,13500.0,42.1984,42.2264,42.1984,42.2194,13500.0
2013-01-04 14:55:00,60.42,60.47,60.42,60.47,29800.0,42.2194,42.2543,42.2194,42.2543,29800.0
2013-01-04 15:00:00,60.47,60.5,60.44,60.45,34700.0,42.2543,42.2753,42.2334,42.2404,34700.0
2013-01-04 15:05:00,60.45,60.48,60.42,60.44,43100.0,42.2404,42.2613,42.2194,42.2334,43100.0
2013-01-04 15:10:00,60.44,60.52,60.42,60.52,57100.0,42.2334,42.2893,42.2194,42.2893,57100.0
2013-01-04 15:15:00,60.52,60.55,60.51,60.53,53100.0,42.2893,42.3102,42.2823,42.2963,53100.0
2013-01-04 15:20:00,60.53,60.65,60.53,60.63,74800.0,42.2963,42.3801,42.2963,42.3661,74800.0
2013-01-04 15:25:00,60.62,60.64,60.57,60.6,75300.0,42.3592,42.3731,42.3242,42.3452,75300.0
2013-01-04 15:30:00,60.61,60.63,60.57,60.61,62300.0,42.3522,42.3661,42.3242,42.3522,62300.0
2013-01-04 15:35:00,60.6,60.62,60.58,60.62,61200.0,42.3452,42.3592,42.3312,42.3592,61200.0
2013-01-04 15:40:00,60.62,60.64,60.6,60.63,103000.0,42.3592,42.3731,42.3452,42.3661,103000.0
2013-01-04 15:45:00,60.63,60.63,60.55,60.61,122600.0,42.3661,42.3661,42.3102,42.3522,122600.0
2013-01-04 15:50:00,60.61,60.62,60.5,60.56,150800.0,42.3522,42.3592,42.2753,42.3172,150800.0
2013-01-04 15:55:00,60.55,60.6,60.51,60.55,216500.0,42.3102,42.3452,42.2823,42.3102,216500.0
2013-01-07 09:30:00,60.52,60.61,60.37,60.4,123700.0,42.2893,42.3522,42.1845,42.2054,123700.0
2013-01-07 09:35:00,60.42,60.59,60.42,60.53,96000.0,42.2194,42.3382,42.2194,42.2963,96000.0
2013-01-07 09:40:00,60.54,60.8,60.54,60.76,100000.0,42.3033,42.4849,42.3033,42.457,100000.0
2013-01-07 09:45:00,60.78,60.79,60.57,60.66,90500.0,42.471,42.4779,42.3242,42.3871,90500.0
2013-01-07 09:50:00,60.65,60.65,60.45,60.6,51500.0,42.3801,42.3801,42.2404,42.3452,51500.0
2013-01-07 09:55:00,60.61,60.8,60.56,60.76,47500.0,42.3522,42.4849,42.3172,42.457,47500.0
2013-01-07 10:00:00,60.77,60.89,60.7,60.87,78100.0,42.464,42.5478,42.4151,42.5338,78100.0
2013-01-07 10:05:00,60.88,60.88,60.7,60.76,52900.0,42.5408,42.5408,42.4151,42.457,52900.0
2013-01-07 10:10:00,60.76,60.82,60.74,60.79,44800.0,42.457,42.4989,42.443,42.4779,44800.0
2013-01-07 10:15:00,60.8,60.87,60.77,60.86,39200.0,42.4849,42.5338,42.464,42.5269,39200.0
2013-01-07 10:20:00,60.86,60.91,60.84,60.86,47700.0,42.5269,42.5618,42.5129,42.5269,47700.0
2013-01-07 10:25:00,60.86,60.97,60.85,60.96,45500.0,42.5269,42.6037,42.5199,42.5967,45500.0
2013-01-07 10:30:00,60.94,60.96,60.84,60.87,51100.0,42.5828,42.5967,42.5129,42.5338,51100.0
2013-01-07 10:35:00,60.86,60.93,60.83,60.93,149900.0,42.5269,42.5758,42.5059,42.5758,149900.0
2013-01-07 10:40:00,60.93,60.98,60.9,60.95,58600.0,42.5758,42.6107,42.5548,42.5897,58600.0
2013-01-07 10:45:00,60.95,60.97,60.89,60.96,55800.0,42.5897,42.6037,42.5478,42.5967,55800.0
2013-01-07 10:50:00,60.96,61.09,60.9,60.92,117900.0,42.5967,42.6876,42.5548,42.5688,117900.0
2013-01-07 10:55:00,60.91,61.01,60.9,61.0,28600.0,42.5618,42.6317,42.5548,42.6247,28600.0
2013-01-07 11:00:00,61.0,61.05,60.98,61.05,43100.0,42.6247,42.6596,42.6107,42.6596,43100.0
2013-01-07 11:05:00,61.03,61.07,60.99,61.0,31600.0,42.6457,42.6736,42.6177,42.6247,31600.0
2013-01-07 11:10:00,60.98,61.0,60.95,61.0,39500.0,42.6107,42.6247,42.5897,42.6247,39500.0
2013-01-07 11:15:00,61.0,61.03,60.94,60.95,66100.0,42.6247,42.6457,42.5828,42.5897,66100.0
2013-01-07 11:20:00,60.96,60.98,60.93,60.95,35400.0,42.5967,42.6107,42.5758,42.5897,35400.0
2013-01-07 11:25:00,60.96,61.03,60.96,60.97,36700.0,42.5967,42.6457,42.5967,42.6037,36700.0
2013-01-07 11:30:00,60.97,61.02,60.93,60.97,66900.0,42.6037,42.6387,42.5758,42.6037,66900.0
2013-01-07 11:35:00,60.96,61.04,60.94,61.0,59000.0,42.5967,42.6526,42.5828,42.6247,59000.0
2013-01-07 11:40:00,61.0,61.01,60.96,61.01,61000.0,42.6247,42.6317,42.5967,42.6317,61000.0
2013-01-07 11:45:00,61.01,61.04,60.92,60.92,42200.0,42.6317,42.6526,42.5688,42.5688,42200.0
2013-01-07 11:50:00,60.93,60.98,60.92,60.96,48000.0,42.5758,42.6107,42.5688,42.5967,48000.0
2013-01-07 11:55:00,60.96,60.96,60.92,60.92,41200.0,42.5967,42.5967,42.5688,42.5688,41200.0
2013-01-07 12:00:00,60.9,60.91,60.8,60.89,71800.0,42.5548,42.5618,42.4849,42.5478,71800.0
2013-01-07 12:05:00,60.88,60.89,60.84,60.85,29400.0,42.5408,42.5478,42.5129,42.5199,29400.0
2013-01-07 12:10:00,60.84,61.12,60.84,61.03,121100.0,42.5129,42.7085,42.5129,42.6457,121100.0
2013-01-07 12:15:00,61.02,61.04,60.97,61.04,37900.0,42.6387,42.6526,42.6037,42.6526,37900.0
2013-01-07 12:20:00,61.04,61.04,60.94,60.96,24200.0,42.6526,42.6526,42.5828,42.5967,24200.0
2013-01-07 12:25:00,60.95,60.97,60.9,60.96,49200.0,42.5897,42.6037,42.5548,42.5967,49200.0
2013-01-07 12:30:00,60.95,60.98,60.94,60.98,28500.0,42.5897,42.6107,42.5828,42.6107,28500.0
2013-01-07 12:35:00,60.98,61.03,60.97,61.02,43000.0,42.6107,42.6457,42.6037,42.6387,43000.0
2013-01-07 12:40:00,61.02,61.11,61.02,61.1,57700.0,42.6387,42.7016,42.6387,42.6946,57700.0
2013-01-07 12:45:00,61.11,61.12,61.05,61.1,48300.0,42.7016,42.7085,42.6596,42.6946,48300.0
2013-01-07 12:50:00,61.1,61.1,60.99,61.01,38600.0,42.6946,42.6946,42.6177,42.6317,38600.0
2013-01-07 12:55:00,61.01,61.02,61.0,61.01,12800.0,42.6317,42.6387,42.6247,42.6317,12800.0
2013-01-07 13:00:00,61.01,61.16,61.0,61.16,67800.0,42.6317,42.7365,42.6247,42.7365,67800.0
2013-01-07 13:05:00,61.16,61.23,61.15,61.19,52000.0,42.7365,42.7854,42.7295,42.7575,52000.0
2013-01-07 13:10:00,61.19,61.29,61.19,61.27,73100.0,42.7575,42.8273,42.7575,42.8134,73100.0
2013-01-07 13:15:00,61.28,61.3,61.26,61.3,45200.0,42.8203,42.8343,42.8064,42.8343,45200.0
2013-01-07 13:20:00,61.3,61.3,61.27,61.3,45400.0,42.8343,42.8343,42.8134,42.8343,45400.0
2013-01-07 13:25:00,61.29,61.3,61.26,61.27,33100.0,42.8273,42.8343,42.8064,42.8134,33100.0
2013-01-07 13:30:00,61.27,61.28,61.23,61.26,41500.0,42.8134,42.8203,42.7854,42.8064,41500.0
2013-01-07 13:35:00,61.25,61.27,61.19,61.22,72400.0,42.7994,42.8134,42.7575,42.7784,72400.0
2013-01-07 13:40:00,61.19,61.2,61.09,61.1,37900.0,42.7575,42.7644,42.6876,42.6946,37900.0
2013-01-07 13:45:00,61.1,61.14,61.1,61.12,40800.0,42.6946,42.7225,42.6946,42.7085,40800.0
2013-01-07 13:50:00,61.12,61.17,61.12,61.17,12700.0,42.7085,42.7435,42.7085,42.7435,12700.0
2013-01-07 13:55:00,61.16,61.17,61.14,61.16,34500.0,42.7365,42.7435,42.7225,42.7365,34500.0
2013-01-07 14:00:00,61.16,61.2,61.14,61.2,39500.0,42.7365,42.7644,42.7225,42.7644,39500.0
2013-01-07 14:05:00,61.2,61.24,61.18,61.23,53900.0,42.7644,42.7924,42.7505,42.7854,53900.0
2013-01-07 14:10:00,61.23,61.23,61.17,61.17,54300.0,42.7854,42.7854,42.7435,42.7435,54300.0
2013-01-07 14:15:00,61.16,61.22,61.15,61.2,47200.0,42.7365,42.7784,42.7295,42.7644,47200.0
2013-01-07 14:20:00,61.22,61.27,61.18,61.25,34400.0,42.7784,42.8134,42.7505,42.7994,34400.0
2013-01-07 14:25:00,61.25,61.33,61.25,61.31,51500.0,42.7994,42.8553,42.7994,42.8413,51500.0
2013-01-07 14:30:00,61.31,61.35,61.29,61.3,71400.0,42.8413,42.8693,42.8273,42.8343,71400.0
2013-01-07 14:35:00,61.3,61.31,61.24,61.24,28000.0,42.8343,42.8413,42.7924,42.7924,28000.0
2013-01-07 14:40:00,61.24,61.27,61.21,61.24,33900.0,42.7924,42.8134,42.7714,42.7924,33900.0
2013-01-07 14:45:00,61.24,61.27,61.21,61.27,40700.0,42.7924,42.8134,42.7714,42.8134,40700.0
2013-01-07 14:50:00,61.28,61.31,61.25,61.31,52000.0,42.8203,42.8413,42.7994,42.8413,52000.0
2013-01-07 14:55:00,61.31,61.38,61.3,61.37,63700.0,42.8413,42.8902,42.8343,42.8832,63700.0
2013-01-07 15:00:00,61.38,61.39,61.35,61.37,80100.0,42.8902,42.8972,42.8693,42.8832,80100.0
2013-01-07 15:05:00,61.38,61.41,61.38,61.41,66400.0,42.8902,42.9112,42.8902,42.9112,66400.0
2013-01-07 15:10:00,61.4,61.44,61.39,61.43,70100.0,42.9042,42.9321,42.8972,42.9252,70100.0
2013-01-07 15:15:00,61.43,61.43,61.34,61.34,67300.0,42.9252,42.9252,42.8623,42.8623,67300.0
2013-01-07 15:20:00,61.35,61.4,61.34,61.4,71400.0,42.8693,42.9042,42.8623,42.9042,71400.0
2013-01-07 15:25:00,61.39,61.44,61.33,61.34,43000.0,42.8972,42.9321,42.8553,42.8623,43000.0
2013-01-07 15:30:00,61.33,61.37,61.32,61.34,59800.0,42.8553,42.8832,42.8483,42.8623,59800.0
2013-01-07 15:35:00,61.33,61.34,61.31,61.31,64700.0,42.8553,42.8623,42.8413,42.8413,64700.0
2013-01-07 15:40:00,61.31,61.4,61.31,61.4,118000.0,42.8413,42.9042,42.8413,42.9042,118000.0
2013-01-07 15:45:00,61.39,61.44,61.35,61.44,148800.0,42.8972,42.9321,42.8693,42.9321,148800.0
2013-01-07 15:50:00,61.44,61.44,61.27,61.27,120200.0,42.9321,42.9321,42.8134,42.8134,120200.0
2013-01-07 15:55:00,61.27,61.31,61.25,61.29,164200.0,42.8134,42.8413,42.7994,42.8273,164200.0
2013-01-08 09:30:00,61.1,61.12,60.61,60.67,182400.0,42.6946,42.7085,42.3522,42.3941,182400.0
2013-01-08 09:35:00,60.68,60.87,60.68,60.81,102400.0,42.4011,42.5338,42.4011,42.4919,102400.0
2013-01-08 09:40:00,60.81,60.88,60.78,60.82,29200.0,42.4919,42.5408,42.471,42.4989,29200.0
2013-01-08 09:45:00,60.83,60.85,60.78,60.79,44300.0,42.5059,42.5199,42.471,42.4779,44300.0
2013-01-08 09:50:00,60.78,60.81,60.69,60.75,49300.0,42.471,42.4919,42.4081,42.45,49300.0
2013-01-08 09:55:00,60.75,60.81,60.74,60.79,35700.0,42.45,42.4919,42.443,42.4779,35700.0
2013-01-08 10:00:00,60.78,60.78,60.59,60.59,55300.0,42.471,42.471,42.3382,42.3382,55300.0
2013-01-08 10:05:00,60.59,60.6,60.52,60.59,61700.0,42.3382,42.3452,42.2893,42.3382,61700.0
2013-01-08 10:10:00,60.6,60.6,60.52,60.52,81400.0,42.3452,42.3452,42.2893,42.2893,81400.0
2013-01-08 10:15:00,60.52,60.64,60.5,60.6,62900.0,42.2893,42.3731,42.2753,42.3452,62900.0
2013-01-08 10:20:00,60.59,60.72,60.58,60.71,48900.0,42.3382,42.429,42.3312,42.422,48900.0
2013-01-08 10:25:00,60.72,60.8,60.69,60.73,49400.0,42.429,42.4849,42.4081,42.436,49400.0
2013-01-08 10:30:00,60.72,60.73,60.64,60.67,35000.0,42.429,42.436,42.3731,42.3941,35000.0
2013-01-08 10:35:00,60.67,60.67,60.61,60.62,29700.0,42.3941,42.3941,42.3522,42.3592,29700.0
2013-01-08 10:40:00,60.62,60.75,60.61,60.73,38000.0,42.3592,42.45,42.3522,42.436,38000.0
2013-01-08 10:45:00,60.73,60.75,60.64,60.67,113200.0,42.436,42.45,42.3731,42.3941,113200.0
2013-01-08 10:50:00,60.68,60.71,60.53,60.53,66800.0,42.4011,42.422,42.2963,42.2963,66800.0
2013-01-08 10:55:00,60.54,60.55,60.48,60.52,64500.0,42.3033,42.3102,42.2613,42.2893,64500.0
2013-01-08 11:00:00,60.51,60.52,60.43,60.43,54200.0,42.2823,42.2893,42.2264,42.2264,54200.0
2013-01-08 11:05:00,60.44,60.44,60.36,60.36,50800.0,42.2334,42.2334,42.1775,42.1775,50800.0
2013-01-08 11:10:00,60.36,60.42,60.31,60.38,63500.0,42.1775,42.2194,42.1425,42.1915,63500.0
2013-01-08 11:15:00,60.37,60.38,60.29,60.31,53600.0,42.1845,42.1915,42.1286,42.1425,53600.0
2013-01-08 11:20:00,60.3,60.39,60.29,60.38,44900.0,42.1356,42.1984,42.1286,42.1915,44900.0
2013-01-08 11:25:00,60.38,60.42,60.38,60.41,60800.0,42.1915,42.2194,42.1915,42.2124,60800.0
2013-01-08 11:30:00,60.4,60.49,60.39,60.48,33700.0,42.2054,42.2683,42.1984,42.2613,33700.0
2013-01-08 11:35:00,60.49,60.5,60.42,60.5,55100.0,42.2683,42.2753,42.2194,42.2753,55100.0
2013-01-08 11:40:00,60.5,60.52,60.42,60.43,60200.0,42.2753,42.2893,42.2194,42.2264,60200.0
2013-01-08 11:45:00,60.42,60.47,60.42,60.47,58400.0,42.2194,42.2543,42.2194,42.2543,58400.0
2013-01-08 11:50:00,60.47,60.49,60.45,60.45,42600.0,42.2543,42.2683,42.2404,42.2404,42600.0
2013-01-08 11:55:00,60.45,60.51,60.45,60.51,41000.0,42.2404,42.2823,42.2404,42.2823,41000.0
2013-01-08 12:00:00,60.5,60.53,60.5,60.53,28400.0,42.2753,42.2963,42.2753,42.2963,28400.0
2013-01-08 12:05:00,60.53,60.56,60.51,60.54,32200.0,42.2963,42.3172,42.2823,42.3033,32200.0
2013-01-08 12:10:00,60.54,60.57,60.53,60.56,90000.0,42.3033,42.3242,42.2963,42.3172,90000.0
2013-01-08 12:15:00,60.56,60.65,60.55,60.65,41400.0,42.3172,42.3801,42.3102,42.3801,41400.0
2013-01-08 12:20:00,60.65,60.66,60.6,60.6,26500.0,42.3801,42.3871,42.3452,42.3452,26500.0
2013-01-08 12:25:00,60.6,60.6,60.57,60.6,19600.0,42.3452,42.3452,42.3242,42.3452,19600.0
2013-01-08 12:30:00,60.6,60.7,60.6,60.69,79100.0,42.3452,42.4151,42.3452,42.4081,79100.0
2013-01-08 12:35:00,60.69,60.72,60.64,60.66,71600.0,42.4081,42.429,42.3731,42.3871,71600.0
2013-01-08 12:40:00,60.66,60.72,60.65,60.7,60300.0,42.3871,42.429,42.3801,42.4151,60300.0
2013-01-08 12:45:00,60.7,60.7,60.64,60.65,49300.0,42.4151,42.4151,42.3731,42.3801,49300.0
2013-01-08 12:50:00,60.65,60.65,60.56,60.62,49900.0,42.3801,42.3801,42.3172,42.3592,49900.0
2013-01-08 12:55:00,60.62,60.67,60.62,60.66,43600.0,42.3592,42.3941,42.3592,42.3871,43600.0
2013-01-08 13:00:00,60.66,60.75,60.66,60.72,47400.0,42.3871,42.45,42.3871,42.429,47400.0
2013-01-08 13:05:00,60.72,60.75,60.71,60.73,28600.0,42.429,42.45,42.422,42.436,28600.0
2013-01-08 13:10:00,60.72,60.76,60.71,60.76,21800.0,42.429,42.457,42.422,42.457,21800.0
2013-01-08 13:15:00,60.76,60.78,60.74,60.77,29000.0,42.457,42.471,42.443,42.464,29000.0
2013-01-08 13:20:00,60.77,60.81,60.75,60.77,63600.0,42.464,42.4919,42.45,42.464,63600.0
2013-01-08 13:25:00,60.76,60.77,60.68,60.69,76900.0,42.457,42.464,42.4011,42.4081,76900.0
2013-01-08 13:30:00,60.68,60.71,60.68,60.69,40800.0,42.4011,42.422,42.4011,42.4081,40800.0
2013-01-08 13:35:00,60.68,60.7,60.67,60.69,39900.0,42.4011,42.4151,42.3941,42.4081,39900.0
2013-01-08 13:40:00,60.69,60.8,60.69,60.79,66300.0,42.4081,42.4849,42.4081,42.4779,66300.0
2013-01-08 13:45:00,60.78,60.82,60.78,60.81,32700.0,42.471,42.4989,42.471,42.4919,32700.0
2013-01-08 13:50:00,60.82,60.87,60.8,60.84,55600.0,42.4989,42.5338,42.4849,42.5129,55600.0
2013-01-08 13:55:00,60.84,60.92,60.84,60.9,44400.0,42.5129,42.5688,42.5129,42.5548,44400.0
2013-01-08 14:00:00,60.9,60.93,60.9,60.91,47300.0,42.5548,42.5758,42.5548,42.5618,47300.0
2013-01-08 14:05:00,60.91,60.92,60.89,60.91,50600.0,42.5618,42.5688,42.5478,42.5618,50600.0
2013-01-08 14:10:00,60.91,60.94,60.89,60.93,69400.0,42.5618,42.5828,42.5478,42.5758,69400.0
2013-01-08 14:15:00,60.93,60.95,60.9,60.9,35800.0,42.5758,42.5897,42.5548,42.5548,35800.0
2013-01-08 14:20:00,60.9,60.96,60.9,60.92,27000.0,42.5548,42.5967,42.5548,42.5688,27000.0
2013-01-08 14:25:00,60.91,60.94,60.9,60.91,30900.0,42.5618,42.5828,42.5548,42.5618,30900.0
2013-01-08 14:30:00,60.91,60.93,60.89,60.9,24900.0,42.5618,42.5758,42.5478,42.5548,24900.0
2013-01-08 14:35:00,60.9,60.9,60.87,60.89,39200.0,42.5548,42.5548,42.5338,42.5478,39200.0
2013-01-08 14:40:00,60.88,60.89,60.78,60.8,38400.0,42.5408,42.5478,42.471,42.4849,38400.0
2013-01-08 14:45:00,60.79,60.79,60.72,60.75,64100.0,42.4779,42.4779,42.429,42.45,64100.0
2013-01-08 14:50:00,60.74,60.77,60.74,60.75,29000.0,42.443,42.464,42.443,42.45,29000.0
2013-01-08 14:55:00,60.75,60.75,60.73,60.74,23200.0,42.45,42.45,42.436,42.443,23200.0
2013-01-08 15:00:00,60.74,60.77,60.72,60.72,35200.0,42.443,42.464,42.429,42.429,35200.0
2013-01-08 15:05:00,60.71,60.72,60.68,60.72,44000.0,42.422,42.429,42.4011,42.429,44000.0
2013-01-08 15:10:00,60.72,60.73,60.69,60.7,62000.0,42.429,42.436,42.4081,42.4151,62000.0
2013-01-08 15:15:00,60.71,60.71,60.65,60.68,66000.0,42.422,42.422,42.3801,42.4011,66000.0
2013-01-08 15:20:00,60.67,60.71,60.65,60.66,72200.0,42.3941,42.422,42.3801,42.3871,72200.0
2013-01-08 15:25:00,60.65,60.7,60.65,60.66,53900.0,42.3801,42.4151,42.3801,42.3871,53900.0
2013-01-08 15:30:00,60.65,60.66,60.59,60.59,101600.0,42.3801,42.3871,42.3382,42.3382,101600.0
2013-01-08 15:35:00,60.6,60.61,60.5,60.54,141600.0,42.3452,42.3522,42.2753,42.3033,141600.0
2013-01-08 15:40:00,60.53,60.58,60.52,60.56,68600.0,42.2963,42.3312,42.2893,42.3172,68600.0
2013-01-08 15:45:00,60.58,60.63,60.54,60.54,130600.0,42.3312,42.3661,42.3033,42.3033,130600.0
2013-01-08 15:50:00,60.54,60.63,60.54,60.59,177400.0,42.3033,42.3661,42.3033,42.3382,177400.0
2013-01-08 15:55:00,60.6,60.64,60.59,60.63,199400.0,42.3452,42.3731,42.3382,42.3661,199400.0
2013-01-09 09:30:00,60.73,60.74,60.57,60.62,53800.0,42.436,42.443,42.3242,42.3592,53800.0
2013-01-09 09:35:00,60.62,60.65,60.58,60.58,48400.0,42.3592,42.3801,42.3312,42.3312,48400.0
2013-01-09 09:40:00,60.58,60.61,60.46,60.57,54200.0,42.3312,42.3522,42.2474,42.3242,54200.0
2013-01-09 09:45:00,60.57,60.67,60.57,60.61,68400.0,42.3242,42.3941,42.3242,42.3522,68400.0
2013-01-09 09:50:00,60.61,60.62,60.55,60.58,32400.0,42.3522,42.3592,42.3102,42.3312,32400.0
2013-01-09 09:55:00,60.59,60.64,60.58,60.6,66600.0,42.3382,42.3731,42.3312,42.3452,66600.0
2013-01-09 10:00:00,60.6,60.71,60.6,60.7,147400.0,42.3452,42.422,42.3452,42.4151,147400.0
2013-01-09 10:05:00,60.71,60.77,60.65,60.69,163400.0,42.422,42.464,42.3801,42.4081,163400.0
2013-01-09 10:10:00,60.69,60.7,60.65,60.67,35500.0,42.4081,42.4151,42.3801,42.3941,35500.0
2013-01-09 10:15:00,60.67,60.7,60.59,60.67,65300.0,42.3941,42.4151,42.3382,42.3941,65300.0
2013-01-09 10:20:00,60.67,60.71,60.67,60.68,55000.0,42.3941,42.422,42.3941,42.4011,55000.0
2013-01-09 10:25:00,60.68,60.71,60.62,60.63,171800.0,42.4011,42.422,42.3592,42.3661,171800.0
2013-01-09 10:30:00,60.63,60.71,60.62,60.66,126600.0,42.3661,42.422,42.3592,42.3871,126600.0
2013-01-09 10:35:00,60.65,60.66,60.63,60.63,149600.0,42.3801,42.3871,42.3661,42.3661,149600.0
2013-01-09 10:40:00,60.63,60.65,60.62,60.65,34500.0,42.3661,42.3801,42.3592,42.3801,34500.0
2013-01-09 10:45:00,60.64,60.64,60.56,60.58,44400.0,42.3731,42.3731,42.3172,42.3312,44400.0
2013-01-09 10:50:00,60.57,60.59,60.54,60.55,63800.0,42.3242,42.3382,42.3033,42.3102,63800.0
2013-01-09 10:55:00,60.55,60.55,60.49,60.5,110900.0,42.3102,42.3102,42.2683,42.2753,110900.0
2013-01-09 11:00:00,60.5,60.56,60.5,60.56,22700.0,42.2753,42.3172,42.2753,42.3172,22700.0
2013-01-09 11:05:00,60.57,60.66,60.57,60.65,36600.0,42.3242,42.3871,42.3242,42.3801,36600.0
2013-01-09 11:10:00,60.65,60.67,60.65,60.66,37800.0,42.3801,42.3941,42.3801,42.3871,37800.0
2013-01-09 11:15:00,60.65,60.67,60.61,60.62,59500.0,42.3801,42.3941,42.3522,42.3592,59500.0
2013-01-09 11:20:00,60.63,60.63,60.61,60.62,32400.0,42.3661,42.3661,42.3522,42.3592,32400.0
2013-01-09 11:25:00,60.62,60.63,60.55,60.59,44900.0,42.3592,42.3661,42.3102,42.3382,44900.0
2013-01-09 11:30:00,60.59,60.63,60.58,60.6,39700.0,42.3382,42.3661,42.3312,42.3452,39700.0
2013-01-09 11:35:00,60.6,60.6,60.58,60.6,20400.0,42.3452,42.3452,42.3312,42.3452,20400.0
2013-01-09 11:40:00,60.6,60.62,60.59,60.59,26700.0,42.3452,42.3592,42.3382,42.3382,26700.0
2013-01-09 11:45:00,60.59,60.62,60.57,60.57,31900.0,42.3382,42.3592,42.3242,42.3242,31900.0
2013-01-09 11:50:00,60.58,60.6,60.53,60.53,39300.0,42.3312,42.3452,42.2963,42.2963,39300.0
2013-01-09 11:55:00,60.53,60.57,60.46,60.54,49700.0,42.2963,42.3242,42.2474,42.3033,49700.0
2013-01-09 12:00:00,60.54,60.55,60.53,60.54,15800.0,42.3033,42.3102,42.2963,42.3033,15800.0
2013-01-09 12:05:00,60.55,60.55,60.53,60.55,17600.0,42.3102,42.3102,42.2963,42.3102,17600.0
2013-01-09 12:10:00,60.54,60.56,60.53,60.53,31100.0,42.3033,42.3172,42.2963,42.2963,31100.0
2013-01-09 12:15:00,60.54,60.55,60.53,60.53,21400.0,42.3033,42.3102,42.2963,42.2963,21400.0
2013-01-09 12:20:00,60.53,60.55,60.53,60.55,17100.0,42.2963,42.3102,42.2963,42.3102,17100.0
2013-01-09 12:25:00,60.56,60.56,60.54,60.55,23300.0,42.3172,42.3172,42.3033,42.3102,23300.0
2013-01-09 12:30:00,60.55,60.59,60.54,60.57,32300.0,42.3102,42.3382,42.3033,42.3242,32300.0
2013-01-09 12:35:00,60.58,60.58,60.54,60.56,49900.0,42.3312,42.3312,42.3033,42.3172,49900.0
2013-01-09 12:40:00,60.56,60.57,60.53,60.53,16000.0,42.3172,42.3242,42.2963,42.2963,16000.0
2013-01-09 12:45:00,60.52,60.58,60.51,60.55,25600.0,42.2893,42.3312,42.2823,42.3102,25600.0
2013-01-09 12:50:00,60.55,60.55,60.52,60.53,21300.0,42.3102,42.3102,42.2893,42.2963,21300.0
2013-01-09 12:55:00,60.53,60.61,60.53,60.61,23400.0,42.2963,42.3522,42.2963,42.3522,23400.0
2013-01-09 13:00:00,60.6,60.6,60.57,60.57,21900.0,42.3452,42.3452,42.3242,42.3242,21900.0
2013-01-09 13:05:00,60.57,60.57,60.51,60.52,19100.0,42.3242,42.3242,42.2823,42.2893,19100.0
2013-01-09 13:10:00,60.52,60.53,60.4,60.42,47600.0,42.2893,42.2963,42.2054,42.2194,47600.0
2013-01-09 13:15:00,60.43,60.49,60.42,60.49,27200.0,42.2264,42.2683,42.2194,42.2683,27200.0
2013-01-09 13:20:00,60.48,60.5,60.46,60.5,17100.0,42.2613,42.2753,42.2474,42.2753,17100.0
2013-01-09 13:25:00,60.5,60.51,60.46,60.48,25700.0,42.2753,42.2823,42.2474,42.2613,25700.0
2013-01-09 13:30:00,60.47,60.5,60.47,60.5,44900.0,42.2543,42.2753,42.2543,42.2753,44900.0
2013-01-09 13:35:00,60.5,60.52,60.48,60.52,33400.0,42.2753,42.2893,42.2613,42.2893,33400.0
2013-01-09 13:40:00,60.52,60.53,60.51,60.53,18600.0,42.2893,42.2963,42.2823,42.2963,18600.0
2013-01-09 13:45:00,60.53,60.58,60.53,60.57,32600.0,42.2963,42.3312,42.2963,42.3242,32600.0
2013-01-09 13:50:00,60.57,60.57,60.55,60.55,12100.0,42.3242,42.3242,42.3102,42.3102,12100.0
2013-01-09 13:55:00,60.55,60.56,60.5,60.5,41400.0,42.3102,42.3172,42.2753,42.2753,41400.0
2013-01-09 14:00:00,60.5,60.54,60.49,60.54,28500.0,42.2753,42.3033,42.2683,42.3033,28500.0
2013-01-09 14:05:00,60.54,60.62,60.54,60.62,25300.0,42.3033,42.3592,42.3033,42.3592,25300.0
2013-01-09 14:10:00,60.61,60.64,60.6,60.62,40200.0,42.3522,42.3731,42.3452,42.3592,40200.0
2013-01-09 14:15:00,60.62,60.62,60.61,60.61,20200.0,42.3592,42.3592,42.3522,42.3522,20200.0
2013-01-09 14:20:00,60.62,60.62,60.5,60.51,21800.0,42.3592,42.3592,42.2753,42.2823,21800.0
2013-01-09 14:25:00,60.5,60.5,60.45,60.45,35100.0,42.2753,42.2753,42.2404,42.2404,35100.0
2013-01-09 14:30:00,60.45,60.45,60.39,60.39,43200.0,42.2404,42.2404,42.1984,42.1984,43200.0
2013-01-09 14:35:00,60.39,60.4,60.31,60.39,88700.0,42.1984,42.2054,42.1425,42.1984,88700.0
2013-01-09 14:40:00,60.38,60.4,60.36,60.36,18800.0,42.1915,42.2054,42.1775,42.1775,18800.0
2013-01-09 14:45:00,60.36,60.39,60.36,60.38,21900.0,42.1775,42.1984,42.1775,42.1915,21900.0
2013-01-09 14:50:00,60.38,60.39,60.27,60.3,73100.0,42.1915,42.1984,42.1146,42.1356,73100.0
2013-01-09 14:55:00,60.29,60.3,60.24,60.24,50900.0,42.1286,42.1356,42.0936,42.0936,50900.0
2013-01-09 15:00:00,60.23,60.3,60.2,60.29,63100.0,42.0866,42.1356,42.0657,42.1286,63100.0
2013-01-09 15:05:00,60.29,60.3,60.28,60.29,35700.0,42.1286,42.1356,42.1216,42.1286,35700.0
2013-01-09 15:10:00,60.29,60.34,60.26,60.33,38500.0,42.1286,42.1635,42.1076,42.1565,38500.0
2013-01-09 15:15:00,60.33,60.36,60.32,60.32,36300.0,42.1565,42.1775,42.1495,42.1495,36300.0
2013-01-09 15:20:00,60.32,60.35,60.31,60.34,49600.0,42.1495,42.1705,42.1425,42.1635,49600.0
2013-01-09 15:25:00,60.34,60.34,60.29,60.32,79100.0,42.1635,42.1635,42.1286,42.1495,79100.0
2013-01-09 15:30:00,60.31,60.33,60.3,60.33,54900.0,42.1425,42.1565,42.1356,42.1565,54900.0
2013-01-09 15:35:00,60.33,60.33,60.27,60.27,58500.0,42.1565,42.1565,42.1146,42.1146,58500.0
2013-01-09 15:40:00,60.28,60.3,60.25,60.26,68000.0,42.1216,42.1356,42.1006,42.1076,68000.0
2013-01-09 15:45:00,60.26,60.28,60.22,60.22,97000.0,42.1076,42.1216,42.0797,42.0797,97000.0
2013-01-09 15:50:00,60.22,60.28,60.15,60.16,210800.0,42.0797,42.1216,42.0307,42.0377,210800.0
2013-01-09 15:55:00,60.17,60.21,60.14,60.19,337300.0,42.0447,42.0727,42.0237,42.0587,337300.0
2013-01-10 09:30:00,60.37,60.47,60.1,60.24,140300.0,42.1845,42.2543,41.9958,42.0936,140300.0
2013-01-10 09:35:00,60.24,60.28,60.05,60.07,76900.0,42.0936,42.1216,41.9609,41.9748,76900.0
2013-01-10 09:40:00,60.08,60.12,60.01,60.12,53200.0,41.9818,42.0098,41.9329,42.0098,53200.0
2013-01-10 09:45:00,60.11,60.12,59.95,59.99,74000.0,42.0028,42.0098,41.891,41.9189,74000.0
2013-01-10 09:50:00,60.0,60.02,59.92,59.93,88700.0,41.9259,41.9399,41.87,41.877,88700.0
2013-01-10 09:55:00,59.93,60.01,59.92,59.93,61300.0,41.877,41.9329,41.87,41.877,61300.0
2013-01-10 10:00:00,59.93,60.15,59.92,60.13,125700.0,41.877,42.0307,41.87,42.0168,125700.0
2013-01-10 10:05:00,60.15,60.37,60.12,60.31,112800.0,42.0307,42.1845,42.0098,42.1425,112800.0
2013-01-10 10:10:00,60.31,60.32,60.24,60.3,52800.0,42.1425,42.1495,42.0936,42.1356,52800.0
2013-01-10 10:15:00,60.29,60.29,60.21,60.27,41200.0,42.1286,42.1286,42.0727,42.1146,41200.0
2013-01-10 10:20:00,60.27,60.31,60.23,60.29,52700.0,42.1146,42.1425,42.0866,42.1286,52700.0
2013-01-10 10:25:00,60.29,60.35,60.25,60.25,35200.0,42.1286,42.1705,42.1006,42.1006,35200.0
2013-01-10 10:30:00,60.25,60.26,60.15,60.22,40600.0,42.1006,42.1076,42.0307,42.0797,40600.0
2013-01-10 10:35:00,60.22,60.25,60.16,60.25,59400.0,42.0797,42.1006,42.0377,42.1006,59400.0
2013-01-10 10:40:00,60.25,60.35,60.2,60.24,39700.0,42.1006,42.1705,42.0657,42.0936,39700.0
2013-01-10 10:45:00,60.24,60.26,60.18,60.23,51100.0,42.0936,42.1076,42.0517,42.0866,51100.0
2013-01-10 10:50:00,60.23,60.29,60.21,60.28,27500.0,42.0866,42.1286,42.0727,42.1216,27500.0
2013-01-10 10:55:00,60.27,60.33,60.21,60.22,90300.0,42.1146,42.1565,42.0727,42.0797,90300.0
2013-01-10 11:00:00,60.19,60.21,60.1,60.1,46600.0,42.0587,42.0727,41.9958,41.9958,46600.0
2013-01-10 11:05:00,60.09,60.14,60.03,60.11,62800.0,41.9888,42.0237,41.9469,42.0028,62800.0
2013-01-10 11:10:00,60.11,60.14,60.06,60.06,45800.0,42.0028,42.0237,41.9678,41.9678,45800.0
2013-01-10 11:15:00,60.05,60.06,59.92,59.94,114300.0,41.9609,41.9678,41.87,41.884,114300.0
2013-01-10 11:20:00,59.93,59.99,59.89,59.97,41300.0,41.877,41.9189,41.8491,41.905,41300.0
2013-01-10 11:25:00,59.97,59.98,59.95,59.98,26900.0,41.905,41.9119,41.891,41.9119,26900.0
2013-01-10 11:30:00,59.98,60.08,59.98,60.06,39200.0,41.9119,41.9818,41.9119,41.9678,39200.0
2013-01-10 11:35:00,60.05,60.06,59.99,60.01,35900.0,41.9609,41.9678,41.9189,41.9329,35900.0
2013-01-10 11:40:00,60.0,60.0,59.95,59.99,30600.0,41.9259,41.9259,41.891,41.9189,30600.0
2013-01-10 11:45:00,59.98,59.98,59.92,59.94,40000.0,41.9119,41.9119,41.87,41.884,40000.0
2013-01-10 11:50:00,59.93,59.96,59.92,59.95,56500.0,41.877,41.898,41.87,41.891,56500.0
2013-01-10 11:55:00,59.95,60.0,59.94,59.99,19900.0,41.891,41.9259,41.884,41.9189,19900.0
2013-01-10 12:00:00,59.99,60.06,59.99,60.05,21200.0,41.9189,41.9678,41.9189,41.9609,21200.0
2013-01-10 12:05:00,60.04,60.09,60.04,60.09,18400.0,41.9539,41.9888,41.9539,41.9888,18400.0
2013-01-10 12:10:00,60.09,60.19,60.08,60.19,28200.0,41.9888,42.0587,41.9818,42.0587,28200.0
2013-01-10 12:15:00,60.2,60.2,60.12,60.14,31000.0,42.0657,42.0657,42.0098,42.0237,31000.0
2013-01-10 12:20:00,60.14,60.17,60.14,60.16,16300.0,42.0237,42.0447,42.0237,42.0377,16300.0
2013-01-10 12:25:00,60.16,60.23,60.16,60.21,38300.0,42.0377,42.0866,42.0377,42.0727,38300.0
2013-01-10 12:30:00,60.21,60.24,60.2,60.24,22100.0,42.0727,42.0936,42.0657,42.0936,22100.0
2013-01-10 12:35:00,60.23,60.23,60.21,60.22,23200.0,42.0866,42.0866,42.0727,42.0797,23200.0
2013-01-10 12:40:00,60.22,60.23,60.2,60.21,33800.0,42.0797,42.0866,42.0657,42.0727,33800.0
2013-01-10 12:45:00,60.21,60.22,60.19,60.21,28700.0,42.0727,42.0797,42.0587,42.0727,28700.0
2013-01-10 12:50:00,60.21,60.23,60.21,60.23,33700.0,42.0727,42.0866,42.0727,42.0866,33700.0
2013-01-10 12:55:00,60.23,60.26,60.21,60.25,43900.0,42.0866,42.1076,42.0727,42.1006,43900.0
2013-01-10 13:00:00,60.27,60.3,60.25,60.27,25500.0,42.1146,42.1356,42.1006,42.1146,25500.0
2013-01-10 13:05:00,60.28,60.3,60.25,60.25,28800.0,42.1216,42.1356,42.1006,42.1006,28800.0
2013-01-10 13:10:00,60.25,60.27,60.25,60.26,28900.0,42.1006,42.1146,42.1006,42.1076,28900.0
2013-01-10 13:15:00,60.26,60.26,60.17,60.17,105900.0,42.1076,42.1076,42.0447,42.0447,105900.0
2013-01-10 13:20:00,60.17,60.18,60.11,60.12,42800.0,42.0447,42.0517,42.0028,42.0098,42800.0
2013-01-10 13:25:00,60.12,60.12,60.05,60.05,89000.0,42.0098,42.0098,41.9609,41.9609,89000.0
2013-01-10 13:30:00,60.05,60.06,59.99,60.03,53000.0,41.9609,41.9678,41.9189,41.9469,53000.0
2013-01-10 13:35:00,60.03,60.03,59.99,60.01,35700.0,41.9469,41.9469,41.9189,41.9329,35700.0
2013-01-10 13:40:00,60.0,60.08,60.0,60.05,41000.0,41.9259,41.9818,41.9259,41.9609,41000.0
2013-01-10 13:45:00,60.04,60.09,60.03,60.07,36100.0,41.9539,41.9888,41.9469,41.9748,36100.0
2013-01-10 13:50:00,60.07,60.09,60.07,60.09,24700.0,41.9748,41.9888,41.9748,41.9888,24700.0
2013-01-10 13:55:00,60.08,60.14,60.06,60.11,44100.0,41.9818,42.0237,41.9678,42.0028,44100.0
2013-01-10 14:00:00,60.11,60.16,60.1,60.16,19800.0,42.0028,42.0377,41.9958,42.0377,19800.0
2013-01-10 14:05:00,60.16,60.19,60.15,60.19,24000.0,42.0377,42.0587,42.0307,42.0587,24000.0
2013-01-10 14:10:00,60.19,60.21,60.17,60.2,55900.0,42.0587,42.0727,42.0447,42.0657,55900.0
2013-01-10 14:15:00,60.2,60.25,60.19,60.25,20600.0,42.0657,42.1006,42.0587,42.1006,20600.0
2013-01-10 14:20:00,60.25,60.25,60.19,60.19,38100.0,42.1006,42.1006,42.0587,42.0587,38100.0
2013-01-10 14:25:00,60.19,60.2,60.14,60.15,40800.0,42.0587,42.0657,42.0237,42.0307,40800.0
2013-01-10 14:30:00,60.16,60.22,60.15,60.22,41900.0,42.0377,42.0797,42.0307,42.0797,41900.0
2013-01-10 14:35:00,60.21,60.32,60.21,60.32,59200.0,42.0727,42.1495,42.0727,42.1495,59200.0
2013-01-10 14:40:00,60.32,60.37,60.32,60.37,67200.0,42.1495,42.1845,42.1495,42.1845,67200.0
2013-01-10 14:45:00,60.35,60.39,60.33,60.34,39800.0,42.1705,42.1984,42.1565,42.1635,39800.0
2013-01-10 14:50:00,60.34,60.4,60.34,60.37,37600.0,42.1635,42.2054,42.1635,42.1845,37600.0
2013-01-10 14:55:00,60.37,60.4,60.37,60.38,40800.0,42.1845,42.2054,42.1845,42.1915,40800.0
2013-01-10 15:00:00,60.38,60.39,60.33,60.36,65600.0,42.1915,42.1984,42.1565,42.1775,65600.0
2013-01-10 15:05:00,60.36,60.38,60.36,60.37,27900.0,42.1775,42.1915,42.1775,42.1845,27900.0
2013-01-10 15:10:00,60.37,60.37,60.34,60.35,58400.0,42.1845,42.1845,42.1635,42.1705,58400.0
2013-01-10 15:15:00,60.35,60.36,60.31,60.31,60300.0,42.1705,42.1775,42.1425,42.1425,60300.0
2013-01-10 15:20:00,60.3,60.35,60.3,60.35,50700.0,42.1356,42.1705,42.1356,42.1705,50700.0
2013-01-10 15:25:00,60.35,60.35,60.3,60.32,64700.0,42.1705,42.1705,42.1356,42.1495,64700.0
2013-01-10 15:30:00,60.31,60.36,60.31,60.35,65400.0,42.1425,42.1775,42.1425,42.1705,65400.0
2013-01-10 15:35:00,60.34,60.42,60.34,60.41,56600.0,42.1635,42.2194,42.1635,42.2124,56600.0
2013-01-10 15:40:00,60.42,60.44,60.38,60.43,69800.0,42.2194,42.2334,42.1915,42.2264,69800.0
2013-01-10 15:45:00,60.42,60.45,60.41,60.42,111700.0,42.2194,42.2404,42.2124,42.2194,111700.0
2013-01-10 15:50:00,60.42,60.42,60.32,60.32,140200.0,42.2194,42.2194,42.1495,42.1495,140200.0
2013-01-10 15:55:00,60.33,60.35,60.29,60.31,311100.0,42.1565,42.1705,42.1286,42.1425,311100.0
2013-01-11 09:30:00,60.25,60.29,60.06,60.12,85400.0,42.1006,42.1286,41.9678,42.0098,85400.0
2013-01-11 09:35:00,60.13,60.35,60.11,60.21,50800.0,42.0168,42.1705,42.0028,42.0727,50800.0
2013-01-11 09:40:00,60.22,60.24,60.14,60.2,41600.0,42.0797,42.0936,42.0237,42.0657,41600.0
2013-01-11 09:45:00,60.19,60.24,60.03,60.06,80200.0,42.0587,42.0936,41.9469,41.9678,80200.0
2013-01-11 09:50:00,60.05,60.05,60.0,60.03,112300.0,41.9609,41.9609,41.9259,41.9469,112300.0
2013-01-11 09:55:00,60.04,60.09,60.0,60.07,41400.0,41.9539,41.9888,41.9259,41.9748,41400.0
2013-01-11 10:00:00,60.07,60.15,60.07,60.15,40000.0,41.9748,42.0307,41.9748,42.0307,40000.0
2013-01-11 10:05:00,60.15,60.19,60.11,60.16,80100.0,42.0307,42.0587,42.0028,42.0377,80100.0
2013-01-11 10:10:00,60.15,60.18,60.13,60.17,80800.0,42.0307,42.0517,42.0168,42.0447,80800.0
2013-01-11 10:15:00,60.17,60.19,60.14,60.16,48300.0,42.0447,42.0587,42.0237,42.0377,48300.0
2013-01-11 10:20:00,60.17,60.2,60.15,60.16,49300.0,42.0447,42.0657,42.0307,42.0377,49300.0
2013-01-11 10:25:00,60.16,60.17,60.11,60.13,70900.0,42.0377,42.0447,42.0028,42.0168,70900.0
2013-01-11 10:30:00,60.13,60.16,60.11,60.11,160700.0,42.0168,42.0377,42.0028,42.0028,160700.0
2013-01-11 10:35:00,60.11,60.13,60.06,60.07,84500.0,42.0028,42.0168,41.9678,41.9748,84500.0
2013-01-11 10:40:00,60.07,60.1,60.05,60.1,52800.0,41.9748,41.9958,41.9609,41.9958,52800.0
2013-01-11 10:45:00,60.09,60.14,60.09,60.14,44500.0,41.9888,42.0237,41.9888,42.0237,44500.0
2013-01-11 10:50:00,60.14,60.14,60.07,60.07,54600.0,42.0237,42.0237,41.9748,41.9748,54600.0
2013-01-11 10:55:00,60.08,60.12,60.07,60.08,52100.0,41.9818,42.0098,41.9748,41.9818,52100.0
2013-01-11 11:00:00,60.08,60.12,60.08,60.12,18800.0,41.9818,42.0098,41.9818,42.0098,18800.0
2013-01-11 11:05:00,60.12,60.18,60.11,60.17,141600.0,42.0098,42.0517,42.0028,42.0447,141600.0
2013-01-11 11:10:00,60.17,60.27,60.17,60.26,43900.0,42.0447,42.1146,42.0447,42.1076,43900.0
2013-01-11 11:15:00,60.27,60.29,60.25,60.28,25000.0,42.1146,42.1286,42.1006,42.1216,25000.0
2013-01-11 11:20:00,60.28,60.32,60.28,60.29,45900.0,42.1216,42.1495,42.1216,42.1286,45900.0
2013-01-11 11:25:00,60.29,60.29,60.23,60.23,45900.0,42.1286,42.1286,42.0866,42.0866,45900.0
2013-01-11 11:30:00,60.23,60.28,60.23,60.27,28000.0,42.0866,42.1216,42.0866,42.1146,28000.0
2013-01-11 11:35:00,60.27,60.32,60.27,60.3,34900.0,42.1146,42.1495,42.1146,42.1356,34900.0
2013-01-11 11:40:00,60.3,60.31,60.28,60.3,28800.0,42.1356,42.1425,42.1216,42.1356,28800.0
2013-01-11 11:45:00,60.31,60.39,60.31,60.39,34800.0,42.1425,42.1984,42.1425,42.1984,34800.0
2013-01-11 11:50:00,60.38,60.48,60.37,60.46,32400.0,42.1915,42.2613,42.1845,42.2474,32400.0
2013-01-11 11:55:00,60.47,60.49,60.45,60.48,33100.0,42.2543,42.2683,42.2404,42.2613,33100.0
2013-01-11 12:00:00,60.47,60.48,60.3,60.3,23800.0,42.2543,42.2613,42.1356,42.1356,23800.0
2013-01-11 12:05:00,60.3,60.33,60.3,60.32,14500.0,42.1356,42.1565,42.1356,42.1495,14500.0
2013-01-11 12:10:00,60.32,60.32,60.3,60.31,38900.0,42.1495,42.1495,42.1356,42.1425,38900.0
2013-01-11 12:15:00,60.32,60.35,60.3,60.35,41500.0,42.1495,42.1705,42.1356,42.1705,41500.0
2013-01-11 12:20:00,60.36,60.36,60.32,60.35,49100.0,42.1775,42.1775,42.1495,42.1705,49100.0
2013-01-11 12:25:00,60.36,60.42,60.36,60.4,39500.0,42.1775,42.2194,42.1775,42.2054,39500.0
2013-01-11 12:30:00,60.4,60.41,60.33,60.33,33700.0,42.2054,42.2124,42.1565,42.1565,33700.0
2013-01-11 12:35:00,60.33,60.41,60.32,60.41,44800.0,42.1565,42.2124,42.1495,42.2124,44800.0
2013-01-11 12:40:00,60.41,60.46,60.41,60.45,19300.0,42.2124,42.2474,42.2124,42.2404,19300.0
2013-01-11 12:45:00,60.46,60.46,60.44,60.45,24500.0,42.2474,42.2474,42.2334,42.2404,24500.0
2013-01-11 12:50:00,60.46,60.48,60.45,60.46,25200.0,42.2474,42.2613,42.2404,42.2474,25200.0
2013-01-11 12:55:00,60.46,60.47,60.44,60.46,30000.0,42.2474,42.2543,42.2334,42.2474,30000.0
2013-01-11 13:00:00,60.47,60.53,60.47,60.5,58200.0,42.2543,42.2963,42.2543,42.2753,58200.0
2013-01-11 13:05:00,60.5,60.53,60.46,60.46,28200.0,42.2753,42.2963,42.2474,42.2474,28200.0
2013-01-11 13:10:00,60.46,60.46,60.4,60.41,36400.0,42.2474,42.2474,42.2054,42.2124,36400.0
2013-01-11 13:15:00,60.41,60.41,60.39,60.41,50000.0,42.2124,42.2124,42.1984,42.2124,50000.0
2013-01-11 13:20:00,60.41,60.42,60.4,60.4,33500.0,42.2124,42.2194,42.2054,42.2054,33500.0
2013-01-11 13:25:00,60.4,60.41,60.35,60.35,55300.0,42.2054,42.2124,42.1705,42.1705,55300.0
2013-01-11 13:30:00,60.35,60.35,60.3,60.3,66200.0,42.1705,42.1705,42.1356,42.1356,66200.0
2013-01-11 13:35:00,60.3,60.31,60.29,60.3,32700.0,42.1356,42.1425,42.1286,42.1356,32700.0
2013-01-11 13:40:00,60.3,60.31,60.29,60.29,43200.0,42.1356,42.1425,42.1286,42.1286,43200.0
2013-01-11 13:45:00,60.29,60.3,60.28,60.29,59400.0,42.1286,42.1356,42.1216,42.1286,59400.0
2013-01-11 13:50:00,60.3,60.31,60.29,60.31,45600.0,42.1356,42.1425,42.1286,42.1425,45600.0
2013-01-11 13:55:00,60.3,60.31,60.29,60.3,52500.0,42.1356,42.1425,42.1286,42.1356,52500.0
2013-01-11 14:00:00,60.3,60.31,60.26,60.26,29200.0,42.1356,42.1425,42.1076,42.1076,29200.0
2013-01-11 14:05:00,60.26,60.26,60.2,60.2,41800.0,42.1076,42.1076,42.0657,42.0657,41800.0
2013-01-11 14:10:00,60.2,60.24,60.17,60.22,52700.0,42.0657,42.0936,42.0447,42.0797,52700.0
2013-01-11 14:15:00,60.23,60.3,60.23,60.29,12600.0,42.0866,42.1356,42.0866,42.1286,12600.0
2013-01-11 14:20:00,60.28,60.31,60.27,60.28,25500.0,42.1216,42.1425,42.1146,42.1216,25500.0
2013-01-11 14:25:00,60.28,60.3,60.27,60.28,19800.0,42.1216,42.1356,42.1146,42.1216,19800.0
2013-01-11 14:30:00,60.29,60.32,60.28,60.31,25400.0,42.1286,42.1495,42.1216,42.1425,25400.0
2013-01-11 14:35:00,60.31,60.32,60.28,60.3,34000.0,42.1425,42.1495,42.1216,42.1356,34000.0
2013-01-11 14:40:00,60.3,60.3,60.26,60.26,14400.0,42.1356,42.1356,42.1076,42.1076,14400.0
2013-01-11 14:45:00,60.27,60.28,60.26,60.27,23300.0,42.1146,42.1216,42.1076,42.1146,23300.0
2013-01-11 14:50:00,60.26,60.27,60.25,60.25,43500.0,42.1076,42.1146,42.1006,42.1006,43500.0
2013-01-11 14:55:00,60.26,60.27,60.25,60.25,29400.0,42.1076,42.1146,42.1006,42.1006,29400.0
2013-01-11 15:00:00,60.25,60.26,60.16,60.16,50900.0,42.1006,42.1076,42.0377,42.0377,50900.0
2013-01-11 15:05:00,60.16,60.16,60.14,60.15,53900.0,42.0377,42.0377,42.0237,42.0307,53900.0
2013-01-11 15:10:00,60.14,60.15,60.1,60.1,77200.0,42.0237,42.0307,41.9958,41.9958,77200.0
2013-01-11 15:15:00,60.11,60.15,60.08,60.14,72400.0,42.0028,42.0307,41.9818,42.0237,72400.0
2013-01-11 15:20:00,60.14,60.2,60.13,60.17,47600.0,42.0237,42.0657,42.0168,42.0447,47600.0
2013-01-11 15:25:00,60.17,60.18,60.14,60.17,30400.0,42.0447,42.0517,42.0237,42.0447,30400.0
2013-01-11 15:30:00,60.17,60.18,60.16,60.17,32300.0,42.0447,42.0517,42.0377,42.0447,32300.0
2013-01-11 15:35:00,60.17,60.2,60.16,60.16,57700.0,42.0447,42.0657,42.0377,42.0377,57700.0
2013-01-11 15:40:00,60.17,60.22,60.16,60.21,44100.0,42.0447,42.0797,42.0377,42.0727,44100.0
2013-01-11 15:45:00,60.21,60.22,60.16,60.19,101200.0,42.0727,42.0797,42.0377,42.0587,101200.0
2013-01-11 15:50:00,60.19,60.19,60.12,60.14,129900.0,42.0587,42.0587,42.0098,42.0237,129900.0
2013-01-11 15:55:00,60.15,60.15,59.99,60.09,396000.0,42.0307,42.0307,41.9189,41.9888,396000.0
2013-01-14 09:30:00,59.99,60.42,59.93,60.13,87200.0,41.9189,42.2194,41.877,42.0168,87200.0
2013-01-14 09:35:00,60.11,60.27,60.11,60.21,36400.0,42.0028,42.1146,42.0028,42.0727,36400.0
2013-01-14 09:40:00,60.21,60.26,60.08,60.09,29400.0,42.0727,42.1076,41.9818,41.9888,29400.0
2013-01-14 09:45:00,60.13,60.29,60.12,60.21,22500.0,42.0168,42.1286,42.0098,42.0727,22500.0
2013-01-14 09:50:00,60.2,60.22,60.09,60.12,37700.0,42.0657,42.0797,41.9888,42.0098,37700.0
2013-01-14 09:55:00,60.11,60.18,59.95,59.97,40400.0,42.0028,42.0517,41.891,41.905,40400.0
2013-01-14 10:00:00,59.97,60.09,59.94,60.02,52700.0,41.905,41.9888,41.884,41.9399,52700.0
2013-01-14 10:05:00,60.02,60.02,59.87,59.89,56400.0,41.9399,41.9399,41.8351,41.8491,56400.0
2013-01-14 10:10:00,59.89,59.98,59.87,59.91,70600.0,41.8491,41.9119,41.8351,41.863,70600.0
2013-01-14 10:15:00,59.92,59.97,59.84,59.86,32400.0,41.87,41.905,41.8141,41.8281,32400.0
2013-01-14 10:20:00,59.86,59.86,59.76,59.8,44800.0,41.8281,41.8281,41.7582,41.7862,44800.0
2013-01-14 10:25:00,59.79,59.81,59.72,59.81,47100.0,41.7792,41.7932,41.7303,41.7932,47100.0
2013-01-14 10:30:00,59.82,59.97,59.82,59.95,38200.0,41.8001,41.905,41.8001,41.891,38200.0
2013-01-14 10:35:00,59.93,59.95,59.91,59.93,55700.0,41.877,41.891,41.863,41.877,55700.0
2013-01-14 10:40:00,59.93,59.95,59.89,59.93,43600.0,41.877,41.891,41.8491,41.877,43600.0
2013-01-14 10:45:00,59.92,60.0,59.92,59.98,20200.0,41.87,41.9259,41.87,41.9119,20200.0
2013-01-14 10:50:00,59.97,59.98,59.9,59.95,42300.0,41.905,41.9119,41.856,41.891,42300.0
2013-01-14 10:55:00,59.95,59.95,59.9,59.9,16100.0,41.891,41.891,41.856,41.856,16100.0
2013-01-14 11:00:00,59.9,59.95,59.9,59.93,20400.0,41.856,41.891,41.856,41.877,20400.0
2013-01-14 11:05:00,59.93,59.93,59.84,59.88,38400.0,41.877,41.877,41.8141,41.8421,38400.0
2013-01-14 11:10:00,59.89,59.97,59.89,59.94,23800.0,41.8491,41.905,41.8491,41.884,23800.0
2013-01-14 11:15:00,59.93,59.96,59.88,59.9,62800.0,41.877,41.898,41.8421,41.856,62800.0
2013-01-14 11:20:00,59.9,59.94,59.86,59.89,27000.0,41.856,41.884,41.8281,41.8491,27000.0
2013-01-14 11:25:00,59.89,59.89,59.85,59.87,24300.0,41.8491,41.8491,41.8211,41.8351,24300.0
2013-01-14 11:30:00,59.86,59.91,59.85,59.9,53400.0,41.8281,41.863,41.8211,41.856,53400.0
2013-01-14 11:35:00,59.9,59.93,59.89,59.9,30400.0,41.856,41.877,41.8491,41.856,30400.0
2013-01-14 11:40:00,59.89,59.94,59.89,59.94,26400.0,41.8491,41.884,41.8491,41.884,26400.0
2013-01-14 11:45:00,59.93,60.01,59.93,60.0,22300.0,41.877,41.9329,41.877,41.9259,22300.0
2013-01-14 11:50:00,60.0,60.01,59.9,59.97,92100.0,41.9259,41.9329,41.856,41.905,92100.0
2013-01-14 11:55:00,59.97,60.02,59.97,60.0,14100.0,41.905,41.9399,41.905,41.9259,14100.0
2013-01-14 12:00:00,60.01,60.05,60.01,60.04,45000.0,41.9329,41.9609,41.9329,41.9539,45000.0
2013-01-14 12:05:00,60.03,60.07,60.01,60.01,25700.0,41.9469,41.9748,41.9329,41.9329,25700.0
2013-01-14 12:10:00,60.0,60.08,60.0,60.07,51600.0,41.9259,41.9818,41.9259,41.9748,51600.0
2013-01-14 12:15:00,60.06,60.08,60.04,60.05,39700.0,41.9678,41.9818,41.9539,41.9609,39700.0
2013-01-14 12:20:00,60.05,60.06,60.02,60.04,57800.0,41.9609,41.9678,41.9399,41.9539,57800.0
2013-01-14 12:25:00,60.05,60.14,60.05,60.14,67700.0,41.9609,42.0237,41.9609,42.0237,67700.0
2013-01-14 12:30:00,60.13,60.19,60.13,60.18,46100.0,42.0168,42.0587,42.0168,42.0517,46100.0
2013-01-14 12:35:00,60.17,60.22,60.16,60.22,26900.0,42.0447,42.0797,42.0377,42.0797,26900.0
2013-01-14 12:40:00,60.22,60.22,60.17,60.2,31300.0,42.0797,42.0797,42.0447,42.0657,31300.0
2013-01-14 12:45:00,60.21,60.25,60.19,60.19,26100.0,42.0727,42.1006,42.0587,42.0587,26100.0
2013-01-14 12:50:00,60.19,60.22,60.18,60.22,25500.0,42.0587,42.0797,42.0517,42.0797,25500.0
2013-01-14 12:55:00,60.22,60.23,60.2,60.2,10000.0,42.0797,42.0866,42.0657,42.0657,10000.0
2013-01-14 13:00:00,60.2,60.21,60.18,60.2,126400.0,42.0657,42.0727,42.0517,42.0657,126400.0
2013-01-14 13:05:00,60.21,60.22,60.19,60.21,28800.0,42.0727,42.0797,42.0587,42.0727,28800.0
2013-01-14 13:10:00,60.21,60.23,60.2,60.21,20400.0,42.0727,42.0866,42.0657,42.0727,20400.0
2013-01-14 13:15:00,60.21,60.27,60.19,60.26,48500.0,42.0727,42.1146,42.0587,42.1076,48500.0
2013-01-14 13:20:00,60.26,60.28,60.2,60.23,25300.0,42.1076,42.1216,42.0657,42.0866,25300.0
2013-01-14 13:25:00,60.23,60.24,60.21,60.22,11100.0,42.0866,42.0936,42.0727,42.0797,11100.0
2013-01-14 13:30:00,60.21,60.26,60.21,60.25,37200.0,42.0727,42.1076,42.0727,42.1006,37200.0
2013-01-14 13:35:00,60.25,60.28,60.23,60.26,23900.0,42.1006,42.1216,42.0866,42.1076,23900.0
2013-01-14 13:40:00,60.25,60.29,60.25,60.28,24900.0,42.1006,42.1286,42.1006,42.1216,24900.0
2013-01-14 13:45:00,60.29,60.29,60.21,60.22,37900.0,42.1286,42.1286,42.0727,42.0797,37900.0
2013-01-14 13:50:00,60.23,60.25,60.22,60.23,32900.0,42.0866,42.1006,42.0797,42.0866,32900.0
2013-01-14 13:55:00,60.23,60.24,60.16,60.17,45200.0,42.0866,42.0936,42.0377,42.0447,45200.0
2013-01-14 14:00:00,60.17,60.22,60.14,60.22,54400.0,42.0447,42.0797,42.0237,42.0797,54400.0
2013-01-14 14:05:00,60.22,60.25,60.15,60.23,37600.0,42.0797,42.1006,42.0307,42.0866,37600.0
2013-01-14 14:10:00,60.24,60.25,60.15,60.18,35500.0,42.0936,42.1006,42.0307,42.0517,35500.0
2013-01-14 14:15:00,60.18,60.22,60.18,60.21,85800.0,42.0517,42.0797,42.0517,42.0727,85800.0
2013-01-14 14:20:00,60.2,60.21,60.18,60.21,31200.0,42.0657,42.0727,42.0517,42.0727,31200.0
2013-01-14 14:25:00,60.21,60.22,60.19,60.21,84900.0,42.0727,42.0797,42.0587,42.0727,84900.0
2013-01-14 14:30:00,60.21,60.29,60.2,60.29,60700.0,42.0727,42.1286,42.0657,42.1286,60700.0
2013-01-14 14:35:00,60.28,60.32,60.26,60.3,65600.0,42.1216,42.1495,42.1076,42.1356,65600.0
2013-01-14 14:40:00,60.3,60.35,60.29,60.29,29000.0,42.1356,42.1705,42.1286,42.1286,29000.0
2013-01-14 14:45:00,60.29,60.36,60.28,60.36,59900.0,42.1286,42.1775,42.1216,42.1775,59900.0
2013-01-14 14:50:00,60.36,60.37,60.34,60.35,33000.0,42.1775,42.1845,42.1635,42.1705,33000.0
2013-01-14 14:55:00,60.35,60.38,60.35,60.36,38600.0,42.1705,42.1915,42.1705,42.1775,38600.0
2013-01-14 15:00:00,60.36,60.37,60.33,60.35,97800.0,42.1775,42.1845,42.1565,42.1705,97800.0
2013-01-14 15:05:00,60.35,60.42,60.34,60.42,70800.0,42.1705,42.2194,42.1635,42.2194,70800.0
2013-01-14 15:10:00,60.41,60.44,60.41,60.42,99900.0,42.2124,42.2334,42.2124,42.2194,99900.0
2013-01-14 15:15:00,60.42,60.47,60.42,60.47,87800.0,42.2194,42.2543,42.2194,42.2543,87800.0
2013-01-14 15:20:00,60.46,60.5,60.45,60.48,77700.0,42.2474,42.2753,42.2404,42.2613,77700.0
2013-01-14 15:25:00,60.48,60.48,60.46,60.47,79900.0,42.2613,42.2613,42.2474,42.2543,79900.0
2013-01-14 15:30:00,60.48,60.48,60.36,60.36,113300.0,42.2613,42.2613,42.1775,42.1775,113300.0
2013-01-14 15:35:00,60.36,60.37,60.29,60.31,84600.0,42.1775,42.1845,42.1286,42.1425,84600.0
2013-01-14 15:40:00,60.32,60.35,60.29,60.35,102300.0,42.1495,42.1705,42.1286,42.1705,102300.0
2013-01-14 15:45:00,60.34,60.37,60.31,60.32,107500.0,42.1635,42.1845,42.1425,42.1495,107500.0
2013-01-14 15:50:00,60.31,60.32,60.19,60.23,173400.0,42.1425,42.1495,42.0587,42.0866,173400.0
2013-01-14 15:55:00,60.23,60.4,60.2,60.39,285200.0,42.0866,42.2054,42.0657,42.1984,285200.0
2013-01-15 09:30:00,60.41,60.49,60.16,60.19,57600.0,42.2124,42.2683,42.0377,42.0587,57600.0
2013-01-15 09:35:00,60.23,60.39,60.23,60.26,46000.0,42.0866,42.1984,42.0866,42.1076,46000.0
2013-01-15 09:40:00,60.26,60.28,60.18,60.25,77500.0,42.1076,42.1216,42.0517,42.1006,77500.0
2013-01-15 09:45:00,60.28,60.33,60.26,60.31,41800.0,42.1216,42.1565,42.1076,42.1425,41800.0
2013-01-15 09:50:00,60.31,60.47,60.31,60.41,119400.0,42.1425,42.2543,42.1425,42.2124,119400.0
2013-01-15 09:55:00,60.4,60.52,60.39,60.5,109900.0,42.2054,42.2893,42.1984,42.2753,109900.0
2013-01-15 10:00:00,60.51,60.68,60.47,60.5,90700.0,42.2823,42.4011,42.2543,42.2753,90700.0
2013-01-15 10:05:00,60.5,60.66,60.48,60.66,61500.0,42.2753,42.3871,42.2613,42.3871,61500.0
2013-01-15 10:10:00,60.66,60.66,60.6,60.62,37500.0,42.3871,42.3871,42.3452,42.3592,37500.0
2013-01-15 10:15:00,60.62,60.63,60.52,60.53,27500.0,42.3592,42.3661,42.2893,42.2963,27500.0
2013-01-15 10:20:00,60.53,60.57,60.52,60.54,25100.0,42.2963,42.3242,42.2893,42.3033,25100.0
2013-01-15 10:25:00,60.54,60.54,60.49,60.5,24400.0,42.3033,42.3033,42.2683,42.2753,24400.0
2013-01-15 10:30:00,60.5,60.58,60.5,60.57,31300.0,42.2753,42.3312,42.2753,42.3242,31300.0
2013-01-15 10:35:00,60.58,60.59,60.53,60.56,16300.0,42.3312,42.3382,42.2963,42.3172,16300.0
2013-01-15 10:40:00,60.56,60.59,60.52,60.57,22300.0,42.3172,42.3382,42.2893,42.3242,22300.0
2013-01-15 10:45:00,60.58,60.65,60.58,60.6,37400.0,42.3312,42.3801,42.3312,42.3452,37400.0
2013-01-15 10:50:00,60.6,60.65,60.6,60.62,37100.0,42.3452,42.3801,42.3452,42.3592,37100.0
2013-01-15 10:55:00,60.61,60.68,60.6,60.68,36600.0,42.3522,42.4011,42.3452,42.4011,36600.0
2013-01-15 11:00:00,60.68,60.79,60.68,60.79,65500.0,42.4011,42.4779,42.4011,42.4779,65500.0
2013-01-15 11:05:00,60.78,60.79,60.72,60.76,46600.0,42.471,42.4779,42.429,42.457,46600.0
2013-01-15 11:10:00,60.75,60.75,60.66,60.73,40900.0,42.45,42.45,42.3871,42.436,40900.0
2013-01-15 11:15:00,60.73,60.74,60.69,60.72,20400.0,42.436,42.443,42.4081,42.429,20400.0
2013-01-15 11:20:00,60.73,60.77,60.71,60.73,21500.0,42.436,42.464,42.422,42.436,21500.0
2013-01-15 11:25:00,60.72,60.72,60.69,60.7,10800.0,42.429,42.429,42.4081,42.4151,10800.0
2013-01-15 11:30:00,60.69,60.71,60.66,60.68,23600.0,42.4081,42.422,42.3871,42.4011,23600.0
2013-01-15 11:35:00,60.68,60.68,60.65,60.65,22600.0,42.4011,42.4011,42.3801,42.3801,22600.0
2013-01-15 11:40:00,60.66,60.73,60.65,60.72,71300.0,42.3871,42.436,42.3801,42.429,71300.0
2013-01-15 11:45:00,60.72,60.73,60.67,60.69,42100.0,42.429,42.436,42.3941,42.4081,42100.0
2013-01-15 11:50:00,60.7,60.73,60.65,60.71,47900.0,42.4151,42.436,42.3801,42.422,47900.0
2013-01-15 11:55:00,60.72,60.73,60.7,60.7,16600.0,42.429,42.436,42.4151,42.4151,16600.0
2013-01-15 12:00:00,60.7,60.72,60.69,60.7,11700.0,42.4151,42.429,42.4081,42.4151,11700.0
2013-01-15 12:05:00,60.7,60.73,60.7,60.71,12500.0,42.4151,42.436,42.4151,42.422,12500.0
2013-01-15 12:10:00,60.71,60.83,60.7,60.82,75700.0,42.422,42.5059,42.4151,42.4989,75700.0
2013-01-15 12:15:00,60.83,60.95,60.82,60.87,118500.0,42.5059,42.5897,42.4989,42.5338,118500.0
2013-01-15 12:20:00,60.86,60.95,60.86,60.93,89600.0,42.5269,42.5897,42.5269,42.5758,89600.0
2013-01-15 12:25:00,60.93,61.0,60.93,60.98,50600.0,42.5758,42.6247,42.5758,42.6107,50600.0
2013-01-15 12:30:00,60.98,61.02,60.96,61.02,53800.0,42.6107,42.6387,42.5967,42.6387,53800.0
2013-01-15 12:35:00,61.03,61.04,60.93,60.93,28300.0,42.6457,42.6526,42.5758,42.5758,28300.0
2013-01-15 12:40:00,60.92,60.97,60.92,60.97,15300.0,42.5688,42.6037,42.5688,42.6037,15300.0
2013-01-15 12:45:00,60.98,61.02,60.96,61.01,60100.0,42.6107,42.6387,42.5967,42.6317,60100.0
2013-01-15 12:50:00,61.02,61.05,61.01,61.04,30700.0,42.6387,42.6596,42.6317,42.6526,30700.0
2013-01-15 12:55:00,61.03,61.1,61.03,61.06,56200.0,42.6457,42.6946,42.6457,42.6666,56200.0
2013-01-15 13:00:00,61.06,61.06,60.98,61.0,73900.0,42.6666,42.6666,42.6107,42.6247,73900.0
2013-01-15 13:05:00,61.0,61.02,60.98,61.0,21400.0,42.6247,42.6387,42.6107,42.6247,21400.0
2013-01-15 13:10:00,61.01,61.02,60.95,60.97,22000.0,42.6317,42.6387,42.5897,42.6037,22000.0
2013-01-15 13:15:00,60.97,61.03,60.97,61.02,26400.0,42.6037,42.6457,42.6037,42.6387,26400.0
2013-01-15 13:20:00,61.02,61.02,60.98,61.0,22700.0,42.6387,42.6387,42.6107,42.6247,22700.0
2013-01-15 13:25:00,61.01,61.03,61.0,61.0,35400.0,42.6317,42.6457,42.6247,42.6247,35400.0
2013-01-15 13:30:00,61.0,61.06,61.0,61.01,53800.0,42.6247,42.6666,42.6247,42.6317,53800.0
2013-01-15 13:35:00,61.02,61.04,61.0,61.03,20700.0,42.6387,42.6526,42.6247,42.6457,20700.0
2013-01-15 13:40:00,61.02,61.04,61.01,61.04,29000.0,42.6387,42.6526,42.6317,42.6526,29000.0
2013-01-15 13:45:00,61.03,61.1,61.03,61.08,28200.0,42.6457,42.6946,42.6457,42.6806,28200.0
2013-01-15 13:50:00,61.08,61.2,61.08,61.19,80200.0,42.6806,42.7644,42.6806,42.7575,80200.0
2013-01-15 13:55:00,61.19,61.21,61.18,61.2,72100.0,42.7575,42.7714,42.7505,42.7644,72100.0
2013-01-15 14:00:00,61.19,61.2,61.11,61.12,59200.0,42.7575,42.7644,42.7016,42.7085,59200.0
2013-01-15 14:05:00,61.12,61.13,61.09,61.12,24600.0,42.7085,42.7155,42.6876,42.7085,24600.0
2013-01-15 14:10:00,61.12,61.15,61.09,61.11,30600.0,42.7085,42.7295,42.6876,42.7016,30600.0
2013-01-15 14:15:00,61.11,61.19,61.11,61.18,42900.0,42.7016,42.7575,42.7016,42.7505,42900.0
2013-01-15 14:20:00,61.18,61.2,61.15,61.18,31500.0,42.7505,42.7644,42.7295,42.7505,31500.0
2013-01-15 14:25:00,61.18,61.22,61.18,61.21,43400.0,42.7505,42.7784,42.7505,42.7714,43400.0
2013-01-15 14:30:00,61.22,61.38,61.21,61.32,99500.0,42.7784,42.8902,42.7714,42.8483,99500.0
2013-01-15 14:35:00,61.32,61.34,61.32,61.33,25400.0,42.8483,42.8623,42.8483,42.8553,25400.0
2013-01-15 14:40:00,61.32,61.38,61.32,61.38,65800.0,42.8483,42.8902,42.8483,42.8902,65800.0
2013-01-15 14:45:00,61.39,61.48,61.37,61.47,66400.0,42.8972,42.9601,42.8832,42.9531,66400.0
2013-01-15 14:50:00,61.47,61.5,61.35,61.35,63000.0,42.9531,42.9741,42.8693,42.8693,63000.0
2013-01-15 14:55:00,61.35,61.37,61.27,61.28,76700.0,42.8693,42.8832,42.8134,42.8203,76700.0
2013-01-15 15:00:00,61.28,61.36,61.28,61.33,51400.0,42.8203,42.8762,42.8203,42.8553,51400.0
2013-01-15 15:05:00,61.33,61.36,61.32,61.33,92600.0,42.8553,42.8762,42.8483,42.8553,92600.0
2013-01-15 15:10:00,61.34,61.44,61.33,61.41,99400.0,42.8623,42.9321,42.8553,42.9112,99400.0
2013-01-15 15:15:00,61.42,61.46,61.41,61.41,59500.0,42.9182,42.9461,42.9112,42.9112,59500.0
2013-01-15 15:20:00,61.42,61.42,61.36,61.39,64200.0,42.9182,42.9182,42.8762,42.8972,64200.0
2013-01-15 15:25:00,61.4,61.4,61.26,61.27,90800.0,42.9042,42.9042,42.8064,42.8134,90800.0
2013-01-15 15:30:00,61.28,61.3,61.26,61.27,96200.0,42.8203,42.8343,42.8064,42.8134,96200.0
2013-01-15 15:35:00,61.28,61.31,61.25,61.25,125600.0,42.8203,42.8413,42.7994,42.7994,125600.0
2013-01-15 15:40:00,61.25,61.3,61.25,61.3,106400.0,42.7994,42.8343,42.7994,42.8343,106400.0
2013-01-15 15:45:00,61.3,61.3,61.2,61.21,135300.0,42.8343,42.8343,42.7644,42.7714,135300.0
2013-01-15 15:50:00,61.21,61.21,61.16,61.17,135000.0,42.7714,42.7714,42.7365,42.7435,135000.0
2013-01-15 15:55:00,61.17,61.17,61.07,61.08,246400.0,42.7435,42.7435,42.6736,42.6806,246400.0
2013-01-16 09:30:00,61.17,61.17,60.97,61.06,67300.0,42.7435,42.7435,42.6037,42.6666,67300.0
2013-01-16 09:35:00,61.06,61.09,60.88,61.04,82800.0,42.6666,42.6876,42.5408,42.6526,82800.0
2013-01-16 09:40:00,61.03,61.23,61.03,61.23,141600.0,42.6457,42.7854,42.6457,42.7854,141600.0
2013-01-16 09:45:00,61.25,61.31,61.15,61.19,46700.0,42.7994,42.8413,42.7295,42.7575,46700.0
2013-01-16 09:50:00,61.18,61.23,61.09,61.12,40700.0,42.7505,42.7854,42.6876,42.7085,40700.0
2013-01-16 09:55:00,61.1,61.16,61.1,61.12,22900.0,42.6946,42.7365,42.6946,42.7085,22900.0
2013-01-16 10:00:00,61.11,61.11,61.02,61.04,68000.0,42.7016,42.7016,42.6387,42.6526,68000.0
2013-01-16 10:05:00,61.03,61.05,61.02,61.03,36500.0,42.6457,42.6596,42.6387,42.6457,36500.0
2013-01-16 10:10:00,61.03,61.05,61.02,61.03,30200.0,42.6457,42.6596,42.6387,42.6457,30200.0
2013-01-16 10:15:00,61.03,61.15,61.03,61.15,65300.0,42.6457,42.7295,42.6457,42.7295,65300.0
2013-01-16 10:20:00,61.15,61.18,61.13,61.13,169800.0,42.7295,42.7505,42.7155,42.7155,169800.0
2013-01-16 10:25:00,61.13,61.21,61.13,61.2,47200.0,42.7155,42.7714,42.7155,42.7644,47200.0
2013-01-16 10:30:00,61.2,61.23,61.17,61.2,79100.0,42.7644,42.7854,42.7435,42.7644,79100.0
2013-01-16 10:35:00,61.21,61.22,61.2,61.22,36300.0,42.7714,42.7784,42.7644,42.7784,36300.0
2013-01-16 10:40:00,61.22,61.23,61.2,61.22,29900.0,42.7784,42.7854,42.7644,42.7784,29900.0
2013-01-16 10:45:00,61.21,61.23,61.19,61.22,41700.0,42.7714,42.7854,42.7575,42.7784,41700.0
2013-01-16 10:50:00,61.21,61.27,61.2,61.21,151900.0,42.7714,42.8134,42.7644,42.7714,151900.0
2013-01-16 10:55:00,61.2,61.25,61.2,61.23,91200.0,42.7644,42.7994,42.7644,42.7854,91200.0
2013-01-16 11:00:00,61.23,61.24,61.19,61.2,31900.0,42.7854,42.7924,42.7575,42.7644,31900.0
2013-01-16 11:05:00,61.2,61.28,61.2,61.27,34300.0,42.7644,42.8203,42.7644,42.8134,34300.0
2013-01-16 11:10:00,61.27,61.29,61.25,61.26,11900.0,42.8134,42.8273,42.7994,42.8064,11900.0
2013-01-16 11:15:00,61.26,61.27,61.24,61.25,15400.0,42.8064,42.8134,42.7924,42.7994,15400.0
2013-01-16 11:20:00,61.25,61.33,61.25,61.29,28200.0,42.7994,42.8553,42.7994,42.8273,28200.0
2013-01-16 11:25:00,61.29,61.33,61.28,61.33,21300.0,42.8273,42.8553,42.8203,42.8553,21300.0
2013-01-16 11:30:00,61.32,61.35,61.28,61.35,34400.0,42.8483,42.8693,42.8203,42.8693,34400.0
2013-01-16 11:35:00,61.34,61.37,61.32,61.37,54900.0,42.8623,42.8832,42.8483,42.8832,54900.0
2013-01-16 11:40:00,61.38,61.4,61.35,61.39,45600.0,42.8902,42.9042,42.8693,42.8972,45600.0
2013-01-16 11:45:00,61.39,61.39,61.35,61.35,27700.0,42.8972,42.8972,42.8693,42.8693,27700.0
2013-01-16 11:50:00,61.36,61.38,61.31,61.31,65700.0,42.8762,42.8902,42.8413,42.8413,65700.0
2013-01-16 11:55:00,61.31,61.33,61.29,61.29,21600.0,42.8413,42.8553,42.8273,42.8273,21600.0
2013-01-16 12:00:00,61.29,61.32,61.29,61.3,28900.0,42.8273,42.8483,42.8273,42.8343,28900.0
2013-01-16 12:05:00,61.3,61.32,61.28,61.32,27400.0,42.8343,42.8483,42.8203,42.8483,27400.0
2013-01-16 12:10:00,61.31,61.33,61.28,61.29,21400.0,42.8413,42.8553,42.8203,42.8273,21400.0
2013-01-16 12:15:00,61.28,61.3,61.27,61.27,21700.0,42.8203,42.8343,42.8134,42.8134,21700.0
2013-01-16 12:20:00,61.27,61.33,61.27,61.32,108900.0,42.8134,42.8553,42.8134,42.8483,108900.0
2013-01-16 12:25:00,61.32,61.34,61.3,61.31,28000.0,42.8483,42.8623,42.8343,42.8413,28000.0
2013-01-16 12:30:00,61.3,61.3,61.21,61.28,132000.0,42.8343,42.8343,42.7714,42.8203,132000.0
2013-01-16 12:35:00,61.29,61.33,61.28,61.32,16700.0,42.8273,42.8553,42.8203,42.8483,16700.0
2013-01-16 12:40:00,61.33,61.34,61.3,61.3,43000.0,42.8553,42.8623,42.8343,42.8343,43000.0
2013-01-16 12:45:00,61.31,61.33,61.29,61.3,36700.0,42.8413,42.8553,42.8273,42.8343,36700.0
2013-01-16 12:50:00,61.3,61.35,61.3,61.33,19200.0,42.8343,42.8693,42.8343,42.8553,19200.0
2013-01-16 12:55:00,61.34,61.37,61.34,61.35,13000.0,42.8623,42.8832,42.8623,42.8693,13000.0
2013-01-16 13:00:00,61.36,61.36,61.3,61.33,25400.0,42.8762,42.8762,42.8343,42.8553,25400.0
2013-01-16 13:05:00,61.33,61.4,61.33,61.37,21300.0,42.8553,42.9042,42.8553,42.8832,21300.0
2013-01-16 13:10:00,61.38,61.4,61.37,61.4,14900.0,42.8902,42.9042,42.8832,42.9042,14900.0
2013-01-16 13:15:00,61.4,61.46,61.4,61.44,41900.0,42.9042,42.9461,42.9042,42.9321,41900.0
2013-01-16 13:20:00,61.46,61.47,61.41,61.42,28700.0,42.9461,42.9531,42.9112,42.9182,28700.0
2013-01-16 13:25:00,61.43,61.45,61.42,61.45,9900.0,42.9252,42.9391,42.9182,42.9391,9900.0
2013-01-16 13:30:00,61.45,61.45,61.39,61.41,35200.0,42.9391,42.9391,42.8972,42.9112,35200.0
2013-01-16 13:35:00,61.42,61.42,61.4,61.41,20600.0,42.9182,42.9182,42.9042,42.9112,20600.0
2013-01-16 13:40:00,61.41,61.45,61.4,61.43,25400.0,42.9112,42.9391,42.9042,42.9252,25400.0
2013-01-16 13:45:00,61.43,61.43,61.38,61.38,36600.0,42.9252,42.9252,42.8902,42.8902,36600.0
2013-01-16 13:50:00,61.37,61.38,61.35,61.36,28300.0,42.8832,42.8902,42.8693,42.8762,28300.0
2013-01-16 13:55:00,61.36,61.37,61.34,61.34,15500.0,42.8762,42.8832,42.8623,42.8623,15500.0
2013-01-16 14:00:00,61.34,61.37,61.34,61.37,18700.0,42.8623,42.8832,42.8623,42.8832,18700.0
2013-01-16 14:05:00,61.37,61.37,61.33,61.34,31100.0,42.8832,42.8832,42.8553,42.8623,31100.0
2013-01-16 14:10:00,61.34,61.42,61.34,61.42,28000.0,42.8623,42.9182,42.8623,42.9182,28000.0
2013-01-16 14:15:00,61.42,61.48,61.42,61.48,28800.0,42.9182,42.9601,42.9182,42.9601,28800.0
2013-01-16 14:20:00,61.48,61.53,61.47,61.5,112300.0,42.9601,42.995,42.9531,42.9741,112300.0
2013-01-16 14:25:00,61.49,61.5,61.4,61.43,22800.0,42.9671,42.9741,42.9042,42.9252,22800.0
2013-01-16 14:30:00,61.44,61.44,61.39,61.41,28300.0,42.9321,42.9321,42.8972,42.9112,28300.0
2013-01-16 14:35:00,61.41,61.42,61.38,61.42,31800.0,42.9112,42.9182,42.8902,42.9182,31800.0
2013-01-16 14:40:00,61.43,61.52,61.42,61.51,28100.0,42.9252,42.988,42.9182,42.9811,28100.0
2013-01-16 14:45:00,61.5,61.51,61.42,61.45,32400.0,42.9741,42.9811,42.9182,42.9391,32400.0
2013-01-16 14:50:00,61.46,61.46,61.44,61.46,21700.0,42.9461,42.9461,42.9321,42.9461,21700.0
2013-01-16 14:55:00,61.46,61.48,61.44,61.47,59100.0,42.9461,42.9601,42.9321,42.9531,59100.0
2013-01-16 15:00:00,61.46,61.51,61.46,61.48,38600.0,42.9461,42.9811,42.9461,42.9601,38600.0
2013-01-16 15:05:00,61.48,61.54,61.48,61.53,39500.0,42.9601,43.002,42.9601,42.995,39500.0
2013-01-16 15:10:00,61.53,61.54,61.49,61.49,41100.0,42.995,43.002,42.9671,42.9671,41100.0
2013-01-16 15:15:00,61.48,61.51,61.47,61.51,41700.0,42.9601,42.9811,42.9531,42.9811,41700.0
2013-01-16 15:20:00,61.5,61.51,61.44,61.45,66600.0,42.9741,42.9811,42.9321,42.9391,66600.0
2013-01-16 15:25:00,61.45,61.45,61.4,61.41,87000.0,42.9391,42.9391,42.9042,42.9112,87000.0
2013-01-16 15:30:00,61.41,61.44,61.39,61.42,57200.0,42.9112,42.9321,42.8972,42.9182,57200.0
2013-01-16 15:35:00,61.41,61.42,61.39,61.4,62800.0,42.9112,42.9182,42.8972,42.9042,62800.0
2013-01-16 15:40:00,61.4,61.41,61.37,61.39,80200.0,42.9042,42.9112,42.8832,42.8972,80200.0
2013-01-16 15:45:00,61.39,61.4,61.32,61.36,91300.0,42.8972,42.9042,42.8483,42.8762,91300.0
2013-01-16 15:50:00,61.36,61.39,61.33,61.39,104800.0,42.8762,42.8972,42.8553,42.8972,104800.0
2013-01-16 15:55:00,61.38,61.39,61.27,61.32,273600.0,42.8902,42.8972,42.8134,42.8483,273600.0
2013-01-17 09:30:00,61.42,61.78,61.4,61.64,85300.0,42.9182,43.1697,42.9042,43.0719,85300.0
2013-01-17 09:35:00,61.63,61.66,61.56,61.63,36600.0,43.0649,43.0859,43.016,43.0649,36600.0
2013-01-17 09:40:00,61.63,61.67,61.6,61.64,31400.0,43.0649,43.0929,43.0439,43.0719,31400.0
2013-01-17 09:45:00,61.63,61.64,61.48,61.48,51000.0,43.0649,43.0719,42.9601,42.9601,51000.0
2013-01-17 09:50:00,61.48,61.57,61.48,61.57,70900.0,42.9601,43.023,42.9601,43.023,70900.0
2013-01-17 09:55:00,61.56,61.7,61.54,61.69,34700.0,43.016,43.1138,43.002,43.1068,34700.0
2013-01-17 10:00:00,61.68,61.71,61.59,61.63,39200.0,43.0998,43.1208,43.037,43.0649,39200.0
2013-01-17 10:05:00,61.63,61.69,61.62,61.68,24400.0,43.0649,43.1068,43.0579,43.0998,24400.0
2013-01-17 10:10:00,61.68,61.75,61.67,61.72,66300.0,43.0998,43.1488,43.0929,43.1278,66300.0
2013-01-17 10:15:00,61.73,61.79,61.68,61.7,58200.0,43.1348,43.1767,43.0998,43.1138,58200.0
2013-01-17 10:20:00,61.69,61.73,61.69,61.71,20500.0,43.1068,43.1348,43.1068,43.1208,20500.0
2013-01-17 10:25:00,61.7,61.72,61.65,61.66,45600.0,43.1138,43.1278,43.0789,43.0859,45600.0
2013-01-17 10:30:00,61.67,61.69,61.64,61.68,18100.0,43.0929,43.1068,43.0719,43.0998,18100.0
2013-01-17 10:35:00,61.68,61.7,61.65,61.7,35500.0,43.0998,43.1138,43.0789,43.1138,35500.0
2013-01-17 10:40:00,61.7,61.74,61.63,61.65,70100.0,43.1138,43.1418,43.0649,43.0789,70100.0
2013-01-17 10:45:00,61.65,61.68,61.56,61.62,68200.0,43.0789,43.0998,43.016,43.0579,68200.0
2013-01-17 10:50:00,61.62,61.62,61.52,61.54,32500.0,43.0579,43.0579,42.988,43.002,32500.0
2013-01-17 10:55:00,61.54,61.54,61.43,61.52,40500.0,43.002,43.002,42.9252,42.988,40500.0
2013-01-17 11:00:00,61.51,61.57,61.5,61.57,27000.0,42.9811,43.023,42.9741,43.023,27000.0
2013-01-17 11:05:00,61.56,61.58,61.51,61.51,18400.0,43.016,43.03,42.9811,42.9811,18400.0
2013-01-17 11:10:00,61.5,61.56,61.5,61.55,14600.0,42.9741,43.016,42.9741,43.009,14600.0
2013-01-17 11:15:00,61.55,61.56,61.52,61.53,12400.0,43.009,43.016,42.988,42.995,12400.0
2013-01-17 11:20:00,61.52,61.59,61.52,61.59,30100.0,42.988,43.037,42.988,43.037,30100.0
2013-01-17 11:25:00,61.59,61.63,61.59,61.62,29300.0,43.037,43.0649,43.037,43.0579,29300.0
2013-01-17 11:30:00,61.63,61.66,61.59,61.61,30900.0,43.0649,43.0859,43.037,43.0509,30900.0
2013-01-17 11:35:00,61.61,61.64,61.54,61.56,39000.0,43.0509,43.0719,43.002,43.016,39000.0
2013-01-17 11:40:00,61.56,61.57,61.48,61.48,24000.0,43.016,43.023,42.9601,42.9601,24000.0
2013-01-17 11:45:00,61.48,61.48,61.44,61.44,17300.0,42.9601,42.9601,42.9321,42.9321,17300.0
2013-01-17 11:50:00,61.44,61.46,61.42,61.44,28200.0,42.9321,42.9461,42.9182,42.9321,28200.0
2013-01-17 11:55:00,61.43,61.45,61.41,61.41,33400.0,42.9252,42.9391,42.9112,42.9112,33400.0
2013-01-17 12:00:00,61.41,61.44,61.4,61.4,23000.0,42.9112,42.9321,42.9042,42.9042,23000.0
2013-01-17 12:05:00,61.41,61.43,61.39,61.4,24300.0,42.9112,42.9252,42.8972,42.9042,24300.0
2013-01-17 12:10:00,61.41,61.42,61.37,61.38,22800.0,42.9112,42.9182,42.8832,42.8902,22800.0
2013-01-17 12:15:00,61.38,61.43,61.37,61.43,12200.0,42.8902,42.9252,42.8832,42.9252,12200.0
2013-01-17 12:20:00,61.42,61.45,61.38,61.45,24100.0,42.9182,42.9391,42.8902,42.9391,24100.0
2013-01-17 12:25:00,61.45,61.5,61.44,61.49,17600.0,42.9391,42.9741,42.9321,42.9671,17600.0
2013-01-17 12:30:00,61.49,61.5,61.46,61.49,21900.0,42.9671,42.9741,42.9461,42.9671,21900.0
2013-01-17 12:35:00,61.5,61.54,61.49,61.51,34700.0,42.9741,43.002,42.9671,42.9811,34700.0
2013-01-17 12:40:00,61.5,61.5,61.4,61.44,25900.0,42.9741,42.9741,42.9042,42.9321,25900.0
2013-01-17 12:45:00,61.43,61.45,61.38,61.39,17100.0,42.9252,42.9391,42.8902,42.8972,17100.0
2013-01-17 12:50:00,61.39,61.41,61.38,61.39,24400.0,42.8972,42.9112,42.8902,42.8972,24400.0
2013-01-17 12:55:00,61.39,61.39,61.32,61.36,24000.0,42.8972,42.8972,42.8483,42.8762,24000.0
2013-01-17 13:00:00,61.36,61.38,61.34,61.35,18300.0,42.8762,42.8902,42.8623,42.8693,18300.0
2013-01-17 13:05:00,61.35,61.35,61.29,61.3,16500.0,42.8693,42.8693,42.8273,42.8343,16500.0
2013-01-17 13:10:00,61.3,61.32,61.29,61.3,8200.0,42.8343,42.8483,42.8273,42.8343,8200.0
2013-01-17 13:15:00,61.29,61.32,61.28,61.3,22700.0,42.8273,42.8483,42.8203,42.8343,22700.0
2013-01-17 13:20:00,61.28,61.31,61.25,61.3,16500.0,42.8203,42.8413,42.7994,42.8343,16500.0
2013-01-17 13:25:00,61.3,61.31,61.25,61.3,20800.0,42.8343,42.8413,42.7994,42.8343,20800.0
2013-01-17 13:30:00,61.29,61.32,61.29,61.3,10100.0,42.8273,42.8483,42.8273,42.8343,10100.0
2013-01-17 13:35:00,61.3,61.3,61.26,61.27,12800.0,42.8343,42.8343,42.8064,42.8134,12800.0
2013-01-17 13:40:00,61.26,61.28,61.24,61.25,24100.0,42.8064,42.8203,42.7924,42.7994,24100.0
2013-01-17 13:45:00,61.25,61.28,61.24,61.25,11600.0,42.7994,42.8203,42.7924,42.7994,11600.0
2013-01-17 13:50:00,61.25,61.3,61.25,61.29,23300.0,42.7994,42.8343,42.7994,42.8273,23300.0
2013-01-17 13:55:00,61.29,61.32,61.27,61.29,35200.0,42.8273,42.8483,42.8134,42.8273,35200.0
2013-01-17 14:00:00,61.3,61.37,61.3,61.35,52900.0,42.8343,42.8832,42.8343,42.8693,52900.0
2013-01-17 14:05:00,61.35,61.48,61.35,61.47,162100.0,42.8693,42.9601,42.8693,42.9531,162100.0
2013-01-17 14:10:00,61.47,61.48,61.43,61.44,22200.0,42.9531,42.9601,42.9252,42.9321,22200.0
2013-01-17 14:15:00,61.43,61.51,61.41,61.49,42400.0,42.9252,42.9811,42.9112,42.9671,42400.0
2013-01-17 14:20:00,61.48,61.5,61.47,61.48,29400.0,42.9601,42.9741,42.9531,42.9601,29400.0
2013-01-17 14:25:00,61.48,61.48,61.45,61.46,40500.0,42.9601,42.9601,42.9391,42.9461,40500.0
2013-01-17 14:30:00,61.46,61.48,61.44,61.45,56800.0,42.9461,42.9601,42.9321,42.9391,56800.0
2013-01-17 14:35:00,61.44,61.47,61.4,61.4,35500.0,42.9321,42.9531,42.9042,42.9042,35500.0
2013-01-17 14:40:00,61.4,61.45,61.39,61.4,138500.0,42.9042,42.9391,42.8972,42.9042,138500.0
2013-01-17 14:45:00,61.39,61.43,61.39,61.41,44000.0,42.8972,42.9252,42.8972,42.9112,44000.0
2013-01-17 14:50:00,61.4,61.41,61.37,61.39,44400.0,42.9042,42.9112,42.8832,42.8972,44400.0
2013-01-17 14:55:00,61.39,61.44,61.36,61.41,58100.0,42.8972,42.9321,42.8762,42.9112,58100.0
2013-01-17 15:00:00,61.41,61.46,61.4,61.46,35200.0,42.9112,42.9461,42.9042,42.9461,35200.0
2013-01-17 15:05:00,61.46,61.56,61.46,61.54,52800.0,42.9461,43.016,42.9461,43.002,52800.0
2013-01-17 15:10:00,61.54,61.54,61.51,61.54,28800.0,43.002,43.002,42.9811,43.002,28800.0
2013-01-17 15:15:00,61.53,61.54,61.48,61.5,30400.0,42.995,43.002,42.9601,42.9741,30400.0
2013-01-17 15:20:00,61.5,61.51,61.47,61.5,70700.0,42.9741,42.9811,42.9531,42.9741,70700.0
2013-01-17 15:25:00,61.5,61.54,61.48,61.54,76700.0,42.9741,43.002,42.9601,43.002,76700.0
2013-01-17 15:30:00,61.54,61.55,61.47,61.48,73700.0,43.002,43.009,42.9531,42.9601,73700.0
2013-01-17 15:35:00,61.47,61.48,61.45,61.46,38500.0,42.9531,42.9601,42.9391,42.9461,38500.0
2013-01-17 15:40:00,61.45,61.46,61.44,61.45,50400.0,42.9391,42.9461,42.9321,42.9391,50400.0
2013-01-17 15:45:00,61.46,61.49,61.41,61.46,112000.0,42.9461,42.9671,42.9112,42.9461,112000.0
2013-01-17 15:50:00,61.46,61.46,61.41,61.43,123000.0,42.9461,42.9461,42.9112,42.9252,123000.0
2013-01-17 15:55:00,61.44,61.46,61.4,61.46,156700.0,42.9321,42.9461,42.9042,42.9461,156700.0
2013-01-18 09:30:00,61.49,61.62,61.47,61.52,534200.0,42.9671,43.0579,42.9531,42.988,534200.0
2013-01-18 09:35:00,61.49,61.57,61.47,61.52,50100.0,42.9671,43.023,42.9531,42.988,50100.0
2013-01-18 09:40:00,61.52,61.58,61.49,61.53,63000.0,42.988,43.03,42.9671,42.995,63000.0
2013-01-18 09:45:00,61.53,61.63,61.53,61.57,23900.0,42.995,43.0649,42.995,43.023,23900.0
2013-01-18 09:50:00,61.56,61.6,61.51,61.55,34800.0,43.016,43.0439,42.9811,43.009,34800.0
2013-01-18 09:55:00,61.55,61.61,61.53,61.56,52600.0,43.009,43.0509,42.995,43.016,52600.0
2013-01-18 10:00:00,61.58,61.69,61.58,61.63,32500.0,43.03,43.1068,43.03,43.0649,32500.0
2013-01-18 10:05:00,61.62,61.62,61.55,61.55,23900.0,43.0579,43.0579,43.009,43.009,23900.0
2013-01-18 10:10:00,61.55,61.64,61.54,61.58,57600.0,43.009,43.0719,43.002,43.03,57600.0
2013-01-18 10:15:00,61.57,61.59,61.48,61.52,31700.0,43.023,43.037,42.9601,42.988,31700.0
2013-01-18 10:20:00,61.52,61.52,61.48,61.48,23900.0,42.988,42.988,42.9601,42.9601,23900.0
2013-01-18 10:25:00,61.5,61.53,61.46,61.5,49100.0,42.9741,42.995,42.9461,42.9741,49100.0
2013-01-18 10:30:00,61.49,61.49,61.38,61.42,54600.0,42.9671,42.9671,42.8902,42.9182,54600.0
2013-01-18 10:35:00,61.41,61.48,61.37,61.47,30800.0,42.9112,42.9601,42.8832,42.9531,30800.0
2013-01-18 10:40:00,61.46,61.46,61.4,61.41,32500.0,42.9461,42.9461,42.9042,42.9112,32500.0
2013-01-18 10:45:00,61.42,61.47,61.4,61.47,17700.0,42.9182,42.9531,42.9042,42.9531,17700.0
2013-01-18 10:50:00,61.47,61.47,61.43,61.44,22300.0,42.9531,42.9531,42.9252,42.9321,22300.0
2013-01-18 10:55:00,61.45,61.46,61.4,61.42,16100.0,42.9391,42.9461,42.9042,42.9182,16100.0
2013-01-18 11:00:00,61.41,61.45,61.4,61.42,40000.0,42.9112,42.9391,42.9042,42.9182,40000.0
2013-01-18 11:05:00,61.42,61.43,61.35,61.35,42500.0,42.9182,42.9252,42.8693,42.8693,42500.0
2013-01-18 11:10:00,61.35,61.38,61.34,61.35,22100.0,42.8693,42.8902,42.8623,42.8693,22100.0
2013-01-18 11:15:00,61.35,61.39,61.35,61.38,46200.0,42.8693,42.8972,42.8693,42.8902,46200.0
2013-01-18 11:20:00,61.38,61.44,61.36,61.42,30000.0,42.8902,42.9321,42.8762,42.9182,30000.0
2013-01-18 11:25:00,61.42,61.45,61.41,61.45,15400.0,42.9182,42.9391,42.9112,42.9391,15400.0
2013-01-18 11:30:00,61.43,61.46,61.42,61.42,17700.0,42.9252,42.9461,42.9182,42.9182,17700.0
2013-01-18 11:35:00,61.42,61.48,61.42,61.45,13000.0,42.9182,42.9601,42.9182,42.9391,13000.0
2013-01-18 11:40:00,61.46,61.5,61.46,61.46,19600.0,42.9461,42.9741,42.9461,42.9461,19600.0
2013-01-18 11:45:00,61.47,61.47,61.42,61.43,25000.0,42.9531,42.9531,42.9182,42.9252,25000.0
2013-01-18 11:50:00,61.43,61.45,61.39,61.41,27800.0,42.9252,42.9391,42.8972,42.9112,27800.0
2013-01-18 11:55:00,61.4,61.41,61.38,61.39,30700.0,42.9042,42.9112,42.8902,42.8972,30700.0
2013-01-18 12:00:00,61.39,61.42,61.38,61.41,12800.0,42.8972,42.9182,42.8902,42.9112,12800.0
2013-01-18 12:05:00,61.4,61.41,61.36,61.36,10500.0,42.9042,42.9112,42.8762,42.8762,10500.0
2013-01-18 12:10:00,61.37,61.39,61.35,61.39,17500.0,42.8832,42.8972,42.8693,42.8972,17500.0
2013-01-18 12:15:00,61.39,61.39,61.35,61.38,16800.0,42.8972,42.8972,42.8693,42.8902,16800.0
2013-01-18 12:20:00,61.38,61.4,61.36,61.38,17300.0,42.8902,42.9042,42.8762,42.8902,17300.0
2013-01-18 12:25:00,61.39,61.39,61.36,61.38,7900.0,42.8972,42.8972,42.8762,42.8902,7900.0
2013-01-18 12:30:00,61.37,61.38,61.36,61.38,10500.0,42.8832,42.8902,42.8762,42.8902,10500.0
2013-01-18 12:35:00,61.38,61.44,61.38,61.43,21600.0,42.8902,42.9321,42.8902,42.9252,21600.0
2013-01-18 12:40:00,61.43,61.46,61.42,61.43,18900.0,42.9252,42.9461,42.9182,42.9252,18900.0
2013-01-18 12:45:00,61.43,61.48,61.43,61.47,12000.0,42.9252,42.9601,42.9252,42.9531,12000.0
2013-01-18 12:50:00,61.48,61.65,61.47,61.61,48500.0,42.9601,43.0789,42.9531,43.0509,48500.0
2013-01-18 12:55:00,61.59,61.62,61.57,61.61,14600.0,43.037,43.0579,43.023,43.0509,14600.0
2013-01-18 13:00:00,61.61,61.63,61.59,61.6,16800.0,43.0509,43.0649,43.037,43.0439,16800.0
2013-01-18 13:05:00,61.59,61.63,61.59,61.6,20900.0,43.037,43.0649,43.037,43.0439,20900.0
2013-01-18 13:10:00,61.6,61.62,61.59,61.6,12900.0,43.0439,43.0579,43.037,43.0439,12900.0
2013-01-18 13:15:00,61.59,61.61,61.57,61.57,15100.0,43.037,43.0509,43.023,43.023,15100.0
2013-01-18 13:20:00,61.57,61.58,61.54,61.54,9800.0,43.023,43.03,43.002,43.002,9800.0
2013-01-18 13:25:00,61.54,61.55,61.48,61.49,19200.0,43.002,43.009,42.9601,42.9671,19200.0
2013-01-18 13:30:00,61.48,61.51,61.45,61.48,18800.0,42.9601,42.9811,42.9391,42.9601,18800.0
2013-01-18 13:35:00,61.48,61.5,61.47,61.48,5500.0,42.9601,42.9741,42.9531,42.9601,5500.0
2013-01-18 13:40:00,61.48,61.49,61.45,61.45,6600.0,42.9601,42.9671,42.9391,42.9391,6600.0
2013-01-18 13:45:00,61.46,61.46,61.42,61.42,5800.0,42.9461,42.9461,42.9182,42.9182,5800.0
2013-01-18 13:50:00,61.43,61.43,61.36,61.4,58200.0,42.9252,42.9252,42.8762,42.9042,58200.0
2013-01-18 13:55:00,61.41,61.41,61.39,61.4,41900.0,42.9112,42.9112,42.8972,42.9042,41900.0
2013-01-18 14:00:00,61.41,61.43,61.4,61.41,38000.0,42.9112,42.9252,42.9042,42.9112,38000.0
2013-01-18 14:05:00,61.41,61.48,61.41,61.48,33700.0,42.9112,42.9601,42.9112,42.9601,33700.0
2013-01-18 14:10:00,61.47,61.48,61.42,61.42,36900.0,42.9531,42.9601,42.9182,42.9182,36900.0
2013-01-18 14:15:00,61.42,61.43,61.4,61.4,11300.0,42.9182,42.9252,42.9042,42.9042,11300.0
2013-01-18 14:20:00,61.4,61.43,61.4,61.42,16500.0,42.9042,42.9252,42.9042,42.9182,16500.0
2013-01-18 14:25:00,61.43,61.44,61.42,61.44,9300.0,42.9252,42.9321,42.9182,42.9321,9300.0
2013-01-18 14:30:00,61.44,61.44,61.41,61.42,9700.0,42.9321,42.9321,42.9112,42.9182,9700.0
2013-01-18 14:35:00,61.42,61.43,61.41,61.42,8700.0,42.9182,42.9252,42.9112,42.9182,8700.0
2013-01-18 14:40:00,61.43,61.44,61.41,61.42,38000.0,42.9252,42.9321,42.9112,42.9182,38000.0
2013-01-18 14:45:00,61.42,61.43,61.41,61.42,20600.0,42.9182,42.9252,42.9112,42.9182,20600.0
2013-01-18 14:50:00,61.42,61.44,61.42,61.42,21500.0,42.9182,42.9321,42.9182,42.9182,21500.0
2013-01-18 14:55:00,61.42,61.45,61.42,61.44,40100.0,42.9182,42.9391,42.9182,42.9321,40100.0
2013-01-18 15:00:00,61.43,61.47,61.42,61.43,86400.0,42.9252,42.9531,42.9182,42.9252,86400.0
2013-01-18 15:05:00,61.43,61.46,61.43,61.46,22400.0,42.9252,42.9461,42.9252,42.9461,22400.0
2013-01-18 15:10:00,61.45,61.46,61.38,61.4,65100.0,42.9391,42.9461,42.8902,42.9042,65100.0
2013-01-18 15:15:00,61.39,61.4,61.32,61.32,46100.0,42.8972,42.9042,42.8483,42.8483,46100.0
2013-01-18 15:20:00,61.32,61.35,61.3,61.33,49100.0,42.8483,42.8693,42.8343,42.8553,49100.0
2013-01-18 15:25:00,61.32,61.36,61.3,61.33,63900.0,42.8483,42.8762,42.8343,42.8553,63900.0
2013-01-18 15:30:00,61.33,61.37,61.33,61.34,37500.0,42.8553,42.8832,42.8553,42.8623,37500.0
2013-01-18 15:35:00,61.35,61.38,61.34,61.36,43300.0,42.8693,42.8902,42.8623,42.8762,43300.0
2013-01-18 15:40:00,61.37,61.39,61.34,61.38,36300.0,42.8832,42.8972,42.8623,42.8902,36300.0
2013-01-18 15:45:00,61.38,61.4,61.33,61.38,61200.0,42.8902,42.9042,42.8553,42.8902,61200.0
2013-01-18 15:50:00,61.38,61.41,61.36,61.36,61800.0,42.8902,42.9112,42.8762,42.8762,61800.0
2013-01-18 15:55:00,61.37,61.52,61.37,61.52,398300.0,42.8832,42.988,42.8832,42.988,398300.0
2013-01-22 09:30:00,61.53,61.68,61.47,61.54,121000.0,42.995,43.0998,42.9531,43.002,121000.0
2013-01-22 09:35:00,61.55,61.59,61.53,61.57,78300.0,43.009,43.037,42.995,43.023,78300.0
2013-01-22 09:40:00,61.58,61.63,61.56,61.62,50900.0,43.03,43.0649,43.016,43.0579,50900.0
2013-01-22 09:45:00,61.62,61.62,61.58,61.6,35200.0,43.0579,43.0579,43.03,43.0439,35200.0
2013-01-22 09:50:00,61.62,61.62,61.43,61.43,27100.0,43.0579,43.0579,42.9252,42.9252,27100.0
2013-01-22 09:55:00,61.43,61.64,61.43,61.63,20500.0,42.9252,43.0719,42.9252,43.0649,20500.0
2013-01-22 10:00:00,61.65,61.65,61.46,61.52,36400.0,43.0789,43.0789,42.9461,42.988,36400.0
2013-01-22 10:05:00,61.51,61.52,61.45,61.46,38600.0,42.9811,42.988,42.9391,42.9461,38600.0
2013-01-22 10:10:00,61.46,61.5,61.39,61.39,38300.0,42.9461,42.9741,42.8972,42.8972,38300.0
2013-01-22 10:15:00,61.39,61.4,61.29,61.34,87800.0,42.8972,42.9042,42.8273,42.8623,87800.0
2013-01-22 10:20:00,61.34,61.38,61.33,61.38,50200.0,42.8623,42.8902,42.8553,42.8902,50200.0
2013-01-22 10:25:00,61.37,61.38,61.33,61.35,17100.0,42.8832,42.8902,42.8553,42.8693,17100.0
2013-01-22 10:30:00,61.35,61.38,61.34,61.36,96500.0,42.8693,42.8902,42.8623,42.8762,96500.0
2013-01-22 10:35:00,61.36,61.39,61.34,61.38,34000.0,42.8762,42.8972,42.8623,42.8902,34000.0
2013-01-22 10:40:00,61.38,61.46,61.37,61.45,33700.0,42.8902,42.9461,42.8832,42.9391,33700.0
2013-01-22 10:45:00,61.45,61.46,61.42,61.43,26500.0,42.9391,42.9461,42.9182,42.9252,26500.0
2013-01-22 10:50:00,61.43,61.43,61.4,61.42,14900.0,42.9252,42.9252,42.9042,42.9182,14900.0
2013-01-22 10:55:00,61.41,61.42,61.38,61.41,13200.0,42.9112,42.9182,42.8902,42.9112,13200.0
2013-01-22 11:00:00,61.41,61.41,61.33,61.33,12400.0,42.9112,42.9112,42.8553,42.8553,12400.0
2013-01-22 11:05:00,61.33,61.38,61.32,61.38,26600.0,42.8553,42.8902,42.8483,42.8902,26600.0
2013-01-22 11:10:00,61.38,61.41,61.36,61.4,39800.0,42.8902,42.9112,42.8762,42.9042,39800.0
2013-01-22 11:15:00,61.4,61.45,61.38,61.44,26600.0,42.9042,42.9391,42.8902,42.9321,26600.0
2013-01-22 11:20:00,61.44,61.47,61.43,61.44,20300.0,42.9321,42.9531,42.9252,42.9321,20300.0
2013-01-22 11:25:00,61.43,61.46,61.43,61.45,11300.0,42.9252,42.9461,42.9252,42.9391,11300.0
2013-01-22 11:30:00,61.45,61.45,61.4,61.4,26000.0,42.9391,42.9391,42.9042,42.9042,26000.0
2013-01-22 11:35:00,61.4,61.42,61.39,61.4,43400.0,42.9042,42.9182,42.8972,42.9042,43400.0
2013-01-22 11:40:00,61.4,61.42,61.4,61.41,13200.0,42.9042,42.9182,42.9042,42.9112,13200.0
2013-01-22 11:45:00,61.41,61.42,61.39,61.4,10200.0,42.9112,42.9182,42.8972,42.9042,10200.0
2013-01-22 11:50:00,61.4,61.43,61.4,61.43,15900.0,42.9042,42.9252,42.9042,42.9252,15900.0
2013-01-22 11:55:00,61.42,61.44,61.4,61.41,18300.0,42.9182,42.9321,42.9042,42.9112,18300.0
2013-01-22 12:00:00,61.4,61.46,61.4,61.44,15300.0,42.9042,42.9461,42.9042,42.9321,15300.0
2013-01-22 12:05:00,61.43,61.46,61.43,61.44,14200.0,42.9252,42.9461,42.9252,42.9321,14200.0
2013-01-22 12:10:00,61.44,61.5,61.44,61.48,28100.0,42.9321,42.9741,42.9321,42.9601,28100.0
2013-01-22 12:15:00,61.49,61.56,61.48,61.56,21400.0,42.9671,43.016,42.9601,43.016,21400.0
2013-01-22 12:20:00,61.56,61.6,61.55,61.55,25000.0,43.016,43.0439,43.009,43.009,25000.0
2013-01-22 12:25:00,61.56,61.56,61.52,61.53,20900.0,43.016,43.016,42.988,42.995,20900.0
2013-01-22 12:30:00,61.53,61.54,61.52,61.52,16700.0,42.995,43.002,42.988,42.988,16700.0
2013-01-22 12:35:00,61.53,61.53,61.49,61.49,14600.0,42.995,42.995,42.9671,42.9671,14600.0
2013-01-22 12:40:00,61.49,61.51,61.48,61.49,22300.0,42.9671,42.9811,42.9601,42.9671,22300.0
2013-01-22 12:45:00,61.48,61.49,61.43,61.45,25100.0,42.9601,42.9671,42.9252,42.9391,25100.0
2013-01-22 12:50:00,61.45,61.46,61.42,61.43,19400.0,42.9391,42.9461,42.9182,42.9252,19400.0
2013-01-22 12:55:00,61.42,61.47,61.42,61.42,21800.0,42.9182,42.9531,42.9182,42.9182,21800.0
2013-01-22 13:00:00,61.43,61.5,61.42,61.49,14400.0,42.9252,42.9741,42.9182,42.9671,14400.0
2013-01-22 13:05:00,61.49,61.49,61.47,61.48,13800.0,42.9671,42.9671,42.9531,42.9601,13800.0
2013-01-22 13:10:00,61.48,61.5,61.48,61.49,16100.0,42.9601,42.9741,42.9601,42.9671,16100.0
2013-01-22 13:15:00,61.5,61.55,61.49,61.54,35800.0,42.9741,43.009,42.9671,43.002,35800.0
2013-01-22 13:20:00,61.54,61.56,61.5,61.5,21600.0,43.002,43.016,42.9741,42.9741,21600.0
2013-01-22 13:25:00,61.5,61.5,61.45,61.45,16500.0,42.9741,42.9741,42.9391,42.9391,16500.0
2013-01-22 13:30:00,61.46,61.47,61.44,61.46,16700.0,42.9461,42.9531,42.9321,42.9461,16700.0
2013-01-22 13:35:00,61.46,61.48,61.45,61.46,21900.0,42.9461,42.9601,42.9391,42.9461,21900.0
2013-01-22 13:40:00,61.46,61.47,61.45,61.46,8600.0,42.9461,42.9531,42.9391,42.9461,8600.0
2013-01-22 13:45:00,61.46,61.46,61.41,61.41,16600.0,42.9461,42.9461,42.9112,42.9112,16600.0
2013-01-22 13:50:00,61.4,61.42,61.4,61.42,12700.0,42.9042,42.9182,42.9042,42.9182,12700.0
2013-01-22 13:55:00,61.42,61.43,61.38,61.39,24700.0,42.9182,42.9252,42.8902,42.8972,24700.0
2013-01-22 14:00:00,61.39,61.42,61.38,61.4,10700.0,42.8972,42.9182,42.8902,42.9042,10700.0
2013-01-22 14:05:00,61.4,61.45,61.4,61.44,16100.0,42.9042,42.9391,42.9042,42.9321,16100.0
2013-01-22 14:10:00,61.45,61.48,61.44,61.48,10000.0,42.9391,42.9601,42.9321,42.9601,10000.0
2013-01-22 14:15:00,61.47,61.5,61.47,61.49,16000.0,42.9531,42.9741,42.9531,42.9671,16000.0
2013-01-22 14:20:00,61.48,61.49,61.47,61.48,8500.0,42.9601,42.9671,42.9531,42.9601,8500.0
2013-01-22 14:25:00,61.47,61.49,61.47,61.48,4700.0,42.9531,42.9671,42.9531,42.9601,4700.0
2013-01-22 14:30:00,61.49,61.53,61.48,61.52,32500.0,42.9671,42.995,42.9601,42.988,32500.0
2013-01-22 14:35:00,61.52,61.55,61.51,61.51,16500.0,42.988,43.009,42.9811,42.9811,16500.0
2013-01-22 14:40:00,61.52,61.52,61.49,61.5,11900.0,42.988,42.988,42.9671,42.9741,11900.0
2013-01-22 14:45:00,61.5,61.53,61.5,61.51,16900.0,42.9741,42.995,42.9741,42.9811,16900.0
2013-01-22 14:50:00,61.52,61.57,61.51,61.54,38600.0,42.988,43.023,42.9811,43.002,38600.0
2013-01-22 14:55:00,61.53,61.54,61.51,61.54,26200.0,42.995,43.002,42.9811,43.002,26200.0
2013-01-22 15:00:00,61.54,61.55,61.53,61.53,21600.0,43.002,43.009,42.995,42.995,21600.0
2013-01-22 15:05:00,61.53,61.55,61.53,61.54,27100.0,42.995,43.009,42.995,43.002,27100.0
2013-01-22 15:10:00,61.53,61.54,61.46,61.47,65500.0,42.995,43.002,42.9461,42.9531,65500.0
2013-01-22 15:15:00,61.45,61.46,61.41,61.42,31300.0,42.9391,42.9461,42.9112,42.9182,31300.0
2013-01-22 15:20:00,61.41,61.44,61.37,61.43,25100.0,42.9112,42.9321,42.8832,42.9252,25100.0
2013-01-22 15:25:00,61.43,61.47,61.42,61.44,27500.0,42.9252,42.9531,42.9182,42.9321,27500.0
2013-01-22 15:30:00,61.44,61.48,61.43,61.47,24000.0,42.9321,42.9601,42.9252,42.9531,24000.0
2013-01-22 15:35:00,61.47,61.47,61.42,61.44,29800.0,42.9531,42.9531,42.9182,42.9321,29800.0
2013-01-22 15:40:00,61.45,61.48,61.43,61.46,35200.0,42.9391,42.9601,42.9252,42.9461,35200.0
2013-01-22 15:45:00,61.47,61.49,61.41,61.44,59200.0,42.9531,42.9671,42.9112,42.9321,59200.0
2013-01-22 15:50:00,61.44,61.47,61.43,61.45,53900.0,42.9321,42.9531,42.9252,42.9391,53900.0
2013-01-22 15:55:00,61.45,61.51,61.45,61.5,125200.0,42.9391,42.9811,42.9391,42.9741,125200.0
2013-01-23 09:30:00,61.3,61.58,61.16,61.39,104600.0,42.8343,43.03,42.7365,42.8972,104600.0
2013-01-23 09:35:00,61.39,61.44,61.25,61.29,22900.0,42.8972,42.9321,42.7994,42.8273,22900.0
2013-01-23 09:40:00,61.28,61.35,61.25,61.28,25800.0,42.8203,42.8693,42.7994,42.8203,25800.0
2013-01-23 09:45:00,61.28,61.37,61.26,61.31,19600.0,42.8203,42.8832,42.8064,42.8413,19600.0
2013-01-23 09:50:00,61.32,61.39,61.27,61.33,32200.0,42.8483,42.8972,42.8134,42.8553,32200.0
2013-01-23 09:55:00,61.34,61.49,61.3,61.44,62600.0,42.8623,42.9671,42.8343,42.9321,62600.0
2013-01-23 10:00:00,61.43,61.43,61.33,61.4,51000.0,42.9252,42.9252,42.8553,42.9042,51000.0
2013-01-23 10:05:00,61.4,61.53,61.38,61.44,104400.0,42.9042,42.995,42.8902,42.9321,104400.0
2013-01-23 10:10:00,61.45,61.52,61.45,61.45,29500.0,42.9391,42.988,42.9391,42.9391,29500.0
2013-01-23 10:15:00,61.46,61.5,61.4,61.4,13800.0,42.9461,42.9741,42.9042,42.9042,13800.0
2013-01-23 10:20:00,61.4,61.43,61.34,61.35,43300.0,42.9042,42.9252,42.8623,42.8693,43300.0
2013-01-23 10:25:00,61.34,61.34,61.19,61.21,33200.0,42.8623,42.8623,42.7575,42.7714,33200.0
2013-01-23 10:30:00,61.21,61.21,61.09,61.1,42600.0,42.7714,42.7714,42.6876,42.6946,42600.0
2013-01-23 10:35:00,61.09,61.1,60.99,61.02,60000.0,42.6876,42.6946,42.6177,42.6387,60000.0
2013-01-23 10:40:00,61.02,61.12,61.0,61.02,41800.0,42.6387,42.7085,42.6247,42.6387,41800.0
2013-01-23 10:45:00,61.02,61.04,60.93,61.01,60300.0,42.6387,42.6526,42.5758,42.6317,60300.0
2013-01-23 10:50:00,61.0,61.17,61.0,61.17,24700.0,42.6247,42.7435,42.6247,42.7435,24700.0
2013-01-23 10:55:00,61.18,61.24,61.18,61.24,46600.0,42.7505,42.7924,42.7505,42.7924,46600.0
2013-01-23 11:00:00,61.24,61.34,61.23,61.33,69200.0,42.7924,42.8623,42.7854,42.8553,69200.0
2013-01-23 11:05:00,61.32,61.38,61.31,61.34,40200.0,42.8483,42.8902,42.8413,42.8623,40200.0
2013-01-23 11:10:00,61.34,61.35,61.29,61.3,117500.0,42.8623,42.8693,42.8273,42.8343,117500.0
2013-01-23 11:15:00,61.3,61.33,61.2,61.2,40400.0,42.8343,42.8553,42.7644,42.7644,40400.0
2013-01-23 11:20:00,61.2,61.23,61.11,61.12,47100.0,42.7644,42.7854,42.7016,42.7085,47100.0
2013-01-23 11:25:00,61.12,61.14,61.05,61.05,81000.0,42.7085,42.7225,42.6596,42.6596,81000.0
2013-01-23 11:30:00,61.06,61.09,61.03,61.07,21800.0,42.6666,42.6876,42.6457,42.6736,21800.0
2013-01-23 11:35:00,61.08,61.11,61.05,61.11,43800.0,42.6806,42.7016,42.6596,42.7016,43800.0
2013-01-23 11:40:00,61.11,61.11,61.06,61.08,27000.0,42.7016,42.7016,42.6666,42.6806,27000.0
2013-01-23 11:45:00,61.07,61.17,61.06,61.15,56600.0,42.6736,42.7435,42.6666,42.7295,56600.0
2013-01-23 11:50:00,61.14,61.26,61.12,61.25,34600.0,42.7225,42.8064,42.7085,42.7994,34600.0
2013-01-23 11:55:00,61.25,61.28,61.16,61.18,29200.0,42.7994,42.8203,42.7365,42.7505,29200.0
2013-01-23 12:00:00,61.19,61.2,61.15,61.16,11100.0,42.7575,42.7644,42.7295,42.7365,11100.0
2013-01-23 12:05:00,61.17,61.19,61.12,61.14,15500.0,42.7435,42.7575,42.7085,42.7225,15500.0
2013-01-23 12:10:00,61.14,61.17,61.12,61.15,21800.0,42.7225,42.7435,42.7085,42.7295,21800.0
2013-01-23 12:15:00,61.14,61.16,61.12,61.14,28700.0,42.7225,42.7365,42.7085,42.7225,28700.0
2013-01-23 12:20:00,61.14,61.16,61.12,61.15,10700.0,42.7225,42.7365,42.7085,42.7295,10700.0
2013-01-23 12:25:00,61.15,61.16,61.14,61.16,13500.0,42.7295,42.7365,42.7225,42.7365,13500.0
2013-01-23 12:30:00,61.15,61.16,61.13,61.16,10000.0,42.7295,42.7365,42.7155,42.7365,10000.0
2013-01-23 12:35:00,61.16,61.21,61.15,61.15,18900.0,42.7365,42.7714,42.7295,42.7295,18900.0
2013-01-23 12:40:00,61.15,61.19,61.15,61.19,7300.0,42.7295,42.7575,42.7295,42.7575,7300.0
2013-01-23 12:45:00,61.19,61.19,61.17,61.18,5200.0,42.7575,42.7575,42.7435,42.7505,5200.0
2013-01-23 12:50:00,61.17,61.17,61.14,61.15,21800.0,42.7435,42.7435,42.7225,42.7295,21800.0
2013-01-23 12:55:00,61.15,61.16,61.1,61.12,16900.0,42.7295,42.7365,42.6946,42.7085,16900.0
2013-01-23 13:00:00,61.12,61.13,61.11,61.11,18200.0,42.7085,42.7155,42.7016,42.7016,18200.0
2013-01-23 13:05:00,61.12,61.15,61.12,61.13,34100.0,42.7085,42.7295,42.7085,42.7155,34100.0
2013-01-23 13:10:00,61.13,61.13,61.1,61.1,23700.0,42.7155,42.7155,42.6946,42.6946,23700.0
2013-01-23 13:15:00,61.1,61.12,61.09,61.09,12000.0,42.6946,42.7085,42.6876,42.6876,12000.0
2013-01-23 13:20:00,61.09,61.1,61.08,61.1,6200.0,42.6876,42.6946,42.6806,42.6946,6200.0
2013-01-23 13:25:00,61.09,61.1,61.05,61.05,10400.0,42.6876,42.6946,42.6596,42.6596,10400.0
2013-01-23 13:30:00,61.04,61.06,61.04,61.06,10200.0,42.6526,42.6666,42.6526,42.6666,10200.0
2013-01-23 13:35:00,61.05,61.07,61.04,61.07,10800.0,42.6596,42.6736,42.6526,42.6736,10800.0
2013-01-23 13:40:00,61.06,61.08,61.05,61.07,17800.0,42.6666,42.6806,42.6596,42.6736,17800.0
2013-01-23 13:45:00,61.08,61.09,61.06,61.06,16300.0,42.6806,42.6876,42.6666,42.6666,16300.0
2013-01-23 13:50:00,61.07,61.08,61.05,61.05,17700.0,42.6736,42.6806,42.6596,42.6596,17700.0
2013-01-23 13:55:00,61.05,61.06,61.0,61.01,31000.0,42.6596,42.6666,42.6247,42.6317,31000.0
2013-01-23 14:00:00,61.01,61.02,61.0,61.01,24300.0,42.6317,42.6387,42.6247,42.6317,24300.0
2013-01-23 14:05:00,61.01,61.01,60.93,60.93,49600.0,42.6317,42.6317,42.5758,42.5758,49600.0
2013-01-23 14:10:00,60.94,60.95,60.93,60.95,26900.0,42.5828,42.5897,42.5758,42.5897,26900.0
2013-01-23 14:15:00,60.95,60.96,60.94,60.95,30100.0,42.5897,42.5967,42.5828,42.5897,30100.0
2013-01-23 14:20:00,60.95,60.95,60.91,60.91,27900.0,42.5897,42.5897,42.5618,42.5618,27900.0
2013-01-23 14:25:00,60.92,60.93,60.89,60.89,50500.0,42.5688,42.5758,42.5478,42.5478,50500.0
2013-01-23 14:30:00,60.89,60.9,60.79,60.82,99300.0,42.5478,42.5548,42.4779,42.4989,99300.0
2013-01-23 14:35:00,60.81,60.83,60.8,60.82,90400.0,42.4919,42.5059,42.4849,42.4989,90400.0
2013-01-23 14:40:00,60.82,60.86,60.81,60.85,44100.0,42.4989,42.5269,42.4919,42.5199,44100.0
2013-01-23 14:45:00,60.86,60.98,60.86,60.95,60200.0,42.5269,42.6107,42.5269,42.5897,60200.0
2013-01-23 14:50:00,60.95,60.98,60.95,60.98,36100.0,42.5897,42.6107,42.5897,42.6107,36100.0
2013-01-23 14:55:00,60.98,61.0,60.97,60.98,43400.0,42.6107,42.6247,42.6037,42.6107,43400.0
2013-01-23 15:00:00,60.98,61.05,60.98,61.05,50000.0,42.6107,42.6596,42.6107,42.6596,50000.0
2013-01-23 15:05:00,61.05,61.09,61.03,61.03,68200.0,42.6596,42.6876,42.6457,42.6457,68200.0
2013-01-23 15:10:00,61.04,61.04,60.99,61.02,69800.0,42.6526,42.6526,42.6177,42.6387,69800.0
2013-01-23 15:15:00,61.01,61.04,61.01,61.04,43500.0,42.6317,42.6526,42.6317,42.6526,43500.0
2013-01-23 15:20:00,61.04,61.06,61.03,61.05,80500.0,42.6526,42.6666,42.6457,42.6596,80500.0
2013-01-23 15:25:00,61.05,61.07,61.05,61.06,47300.0,42.6596,42.6736,42.6596,42.6666,47300.0
2013-01-23 15:30:00,61.06,61.08,61.05,61.07,50700.0,42.6666,42.6806,42.6596,42.6736,50700.0
2013-01-23 15:35:00,61.07,61.14,61.06,61.14,78200.0,42.6736,42.7225,42.6666,42.7225,78200.0
2013-01-23 15:40:00,61.13,61.17,61.12,61.13,76300.0,42.7155,42.7435,42.7085,42.7155,76300.0
2013-01-23 15:45:00,61.13,61.15,61.05,61.07,71900.0,42.7155,42.7295,42.6596,42.6736,71900.0
2013-01-23 15:50:00,61.07,61.09,61.01,61.02,100100.0,42.6736,42.6876,42.6317,42.6387,100100.0
2013-01-23 15:55:00,61.02,61.06,61.0,61.04,166400.0,42.6387,42.6666,42.6247,42.6526,166400.0
2013-01-24 09:30:00,61.3,61.68,61.3,61.63,111700.0,42.8343,43.0998,42.8343,43.0649,111700.0
2013-01-24 09:35:00,61.63,61.7,61.56,61.65,43600.0,43.0649,43.1138,43.016,43.0789,43600.0
2013-01-24 09:40:00,61.66,61.68,61.5,61.56,59300.0,43.0859,43.0998,42.9741,43.016,59300.0
2013-01-24 09:45:00,61.56,61.65,61.56,61.63,29800.0,43.016,43.0789,43.016,43.0649,29800.0
2013-01-24 09:50:00,61.63,61.7,61.62,61.69,53600.0,43.0649,43.1138,43.0579,43.1068,53600.0
2013-01-24 09:55:00,61.69,61.77,61.68,61.75,39400.0,43.1068,43.1627,43.0998,43.1488,39400.0
2013-01-24 10:00:00,61.75,61.75,61.64,61.65,72600.0,43.1488,43.1488,43.0719,43.0789,72600.0
2013-01-24 10:05:00,61.65,61.67,61.57,61.65,67400.0,43.0789,43.0929,43.023,43.0789,67400.0
2013-01-24 10:10:00,61.64,61.66,61.6,61.65,51800.0,43.0719,43.0859,43.0439,43.0789,51800.0
2013-01-24 10:15:00,61.64,61.65,61.52,61.59,50900.0,43.0719,43.0789,42.988,43.037,50900.0
2013-01-24 10:20:00,61.59,61.6,61.5,61.52,71400.0,43.037,43.0439,42.9741,42.988,71400.0
2013-01-24 10:25:00,61.52,61.61,61.52,61.6,48700.0,42.988,43.0509,42.988,43.0439,48700.0
2013-01-24 10:30:00,61.6,61.63,61.59,61.6,34500.0,43.0439,43.0649,43.037,43.0439,34500.0
2013-01-24 10:35:00,61.6,61.6,61.55,61.59,33000.0,43.0439,43.0439,43.009,43.037,33000.0
2013-01-24 10:40:00,61.6,61.68,61.56,61.62,250200.0,43.0439,43.0998,43.016,43.0579,250200.0
2013-01-24 10:45:00,61.65,61.84,61.65,61.82,98100.0,43.0789,43.2117,43.0789,43.1977,98100.0
2013-01-24 10:50:00,61.82,61.88,61.75,61.77,61000.0,43.1977,43.2396,43.1488,43.1627,61000.0
2013-01-24 10:55:00,61.77,61.79,61.73,61.74,30700.0,43.1627,43.1767,43.1348,43.1418,30700.0
2013-01-24 11:00:00,61.73,61.87,61.73,61.87,69400.0,43.1348,43.2326,43.1348,43.2326,69400.0
2013-01-24 11:05:00,61.86,61.87,61.83,61.85,38400.0,43.2256,43.2326,43.2047,43.2186,38400.0
2013-01-24 11:10:00,61.86,61.96,61.86,61.93,109800.0,43.2256,43.2955,43.2256,43.2745,109800.0
2013-01-24 11:15:00,61.93,61.95,61.9,61.91,23000.0,43.2745,43.2885,43.2536,43.2606,23000.0
2013-01-24 11:20:00,61.9,61.95,61.9,61.94,45500.0,43.2536,43.2885,43.2536,43.2815,45500.0
2013-01-24 11:25:00,61.93,62.0,61.9,61.96,77000.0,43.2745,43.3235,43.2536,43.2955,77000.0
2013-01-24 11:30:00,61.96,62.0,61.96,61.98,38500.0,43.2955,43.3235,43.2955,43.3095,38500.0
2013-01-24 11:35:00,61.98,61.99,61.96,61.98,26300.0,43.3095,43.3165,43.2955,43.3095,26300.0
2013-01-24 11:40:00,61.97,62.02,61.97,62.0,77300.0,43.3025,43.3374,43.3025,43.3235,77300.0
2013-01-24 11:45:00,61.99,62.03,61.99,61.99,24000.0,43.3165,43.3444,43.3165,43.3165,24000.0
2013-01-24 11:50:00,62.0,62.06,61.98,62.0,46000.0,43.3235,43.3654,43.3095,43.3235,46000.0
2013-01-24 11:55:00,61.99,62.09,61.99,62.09,52800.0,43.3165,43.3863,43.3165,43.3863,52800.0
2013-01-24 12:00:00,62.09,62.14,62.08,62.12,77300.0,43.3863,43.4213,43.3794,43.4073,77300.0
2013-01-24 12:05:00,62.12,62.12,62.04,62.04,58700.0,43.4073,43.4073,43.3514,43.3514,58700.0
2013-01-24 12:10:00,62.05,62.07,62.02,62.06,57400.0,43.3584,43.3724,43.3374,43.3654,57400.0
2013-01-24 12:15:00,62.06,62.08,61.97,61.98,40700.0,43.3654,43.3794,43.3025,43.3095,40700.0
2013-01-24 12:20:00,61.98,61.99,61.91,61.91,34400.0,43.3095,43.3165,43.2606,43.2606,34400.0
2013-01-24 12:25:00,61.91,61.91,61.8,61.8,75100.0,43.2606,43.2606,43.1837,43.1837,75100.0
2013-01-24 12:30:00,61.8,61.8,61.7,61.72,42700.0,43.1837,43.1837,43.1138,43.1278,42700.0
2013-01-24 12:35:00,61.72,61.72,61.65,61.67,54300.0,43.1278,43.1278,43.0789,43.0929,54300.0
2013-01-24 12:40:00,61.66,61.7,61.64,61.65,65100.0,43.0859,43.1138,43.0719,43.0789,65100.0
2013-01-24 12:45:00,61.64,61.74,61.63,61.69,78900.0,43.0719,43.1418,43.0649,43.1068,78900.0
2013-01-24 12:50:00,61.7,61.77,61.68,61.75,25300.0,43.1138,43.1627,43.0998,43.1488,25300.0
2013-01-24 12:55:00,61.76,61.82,61.74,61.74,42200.0,43.1557,43.1977,43.1418,43.1418,42200.0
2013-01-24 13:00:00,61.74,61.75,61.65,61.65,47200.0,43.1418,43.1488,43.0789,43.0789,47200.0
2013-01-24 13:05:00,61.64,61.65,61.62,61.63,39600.0,43.0719,43.0789,43.0579,43.0649,39600.0
2013-01-24 13:10:00,61.64,61.68,61.63,61.67,22700.0,43.0719,43.0998,43.0649,43.0929,22700.0
2013-01-24 13:15:00,61.66,61.74,61.65,61.7,119000.0,43.0859,43.1418,43.0789,43.1138,119000.0
2013-01-24 13:20:00,61.7,61.73,61.68,61.69,16000.0,43.1138,43.1348,43.0998,43.1068,16000.0
2013-01-24 13:25:00,61.68,61.69,61.65,61.67,32300.0,43.0998,43.1068,43.0789,43.0929,32300.0
2013-01-24 13:30:00,61.67,61.67,61.62,61.64,20200.0,43.0929,43.0929,43.0579,43.0719,20200.0
2013-01-24 13:35:00,61.64,61.65,61.6,61.6,38200.0,43.0719,43.0789,43.0439,43.0439,38200.0
2013-01-24 13:40:00,61.6,61.61,61.42,61.42,72300.0,43.0439,43.0509,42.9182,42.9182,72300.0
2013-01-24 13:45:00,61.43,61.43,61.23,61.25,68200.0,42.9252,42.9252,42.7854,42.7994,68200.0
2013-01-24 13:50:00,61.25,61.41,61.23,61.41,101600.0,42.7994,42.9112,42.7854,42.9112,101600.0
2013-01-24 13:55:00,61.4,61.5,61.39,61.5,38000.0,42.9042,42.9741,42.8972,42.9741,38000.0
2013-01-24 14:00:00,61.5,61.54,61.49,61.53,76800.0,42.9741,43.002,42.9671,42.995,76800.0
2013-01-24 14:05:00,61.54,61.62,61.54,61.62,34900.0,43.002,43.0579,43.002,43.0579,34900.0
2013-01-24 14:10:00,61.62,61.65,61.56,61.61,38800.0,43.0579,43.0789,43.016,43.0509,38800.0
2013-01-24 14:15:00,61.61,61.64,61.6,61.6,28100.0,43.0509,43.0719,43.0439,43.0439,28100.0
2013-01-24 14:20:00,61.59,61.61,61.57,61.6,28100.0,43.037,43.0509,43.023,43.0439,28100.0
2013-01-24 14:25:00,61.6,61.64,61.59,61.64,19100.0,43.0439,43.0719,43.037,43.0719,19100.0
2013-01-24 14:30:00,61.64,61.72,61.63,61.72,39500.0,43.0719,43.1278,43.0649,43.1278,39500.0
2013-01-24 14:35:00,61.72,61.75,61.72,61.75,51700.0,43.1278,43.1488,43.1278,43.1488,51700.0
2013-01-24 14:40:00,61.75,61.79,61.75,61.75,54600.0,43.1488,43.1767,43.1488,43.1488,54600.0
2013-01-24 14:45:00,61.76,61.82,61.74,61.8,68600.0,43.1557,43.1977,43.1418,43.1837,68600.0
2013-01-24 14:50:00,61.8,61.81,61.76,61.81,26500.0,43.1837,43.1907,43.1557,43.1907,26500.0
2013-01-24 14:55:00,61.81,61.81,61.77,61.79,22600.0,43.1907,43.1907,43.1627,43.1767,22600.0
2013-01-24 15:00:00,61.79,61.81,61.75,61.81,32700.0,43.1767,43.1907,43.1488,43.1907,32700.0
2013-01-24 15:05:00,61.81,61.87,61.8,61.87,42500.0,43.1907,43.2326,43.1837,43.2326,42500.0
2013-01-24 15:10:00,61.87,61.96,61.87,61.96,57500.0,43.2326,43.2955,43.2326,43.2955,57500.0
2013-01-24 15:15:00,61.96,61.97,61.87,61.88,69200.0,43.2955,43.3025,43.2326,43.2396,69200.0
2013-01-24 15:20:00,61.88,61.89,61.84,61.87,45900.0,43.2396,43.2466,43.2117,43.2326,45900.0
2013-01-24 15:25:00,61.87,61.93,61.87,61.9,60800.0,43.2326,43.2745,43.2326,43.2536,60800.0
2013-01-24 15:30:00,61.91,61.95,61.89,61.95,51800.0,43.2606,43.2885,43.2466,43.2885,51800.0
2013-01-24 15:35:00,61.95,62.04,61.94,62.04,96300.0,43.2885,43.3514,43.2815,43.3514,96300.0
2013-01-24 15:40:00,62.04,62.09,62.02,62.08,83400.0,43.3514,43.3863,43.3374,43.3794,83400.0
2013-01-24 15:45:00,62.08,62.08,61.92,61.92,115400.0,43.3794,43.3794,43.2676,43.2676,115400.0
2013-01-24 15:50:00,61.93,61.93,61.87,61.88,114500.0,43.2745,43.2745,43.2326,43.2396,114500.0
2013-01-24 15:55:00,61.87,61.92,61.84,61.85,239100.0,43.2326,43.2676,43.2117,43.2186,239100.0
2013-01-25 09:30:00,62.0,62.12,61.82,61.96,197000.0,43.3235,43.4073,43.1977,43.2955,197000.0
2013-01-25 09:35:00,61.96,61.97,61.82,61.91,107600.0,43.2955,43.3025,43.1977,43.2606,107600.0
2013-01-25 09:40:00,61.91,62.04,61.88,62.04,89500.0,43.2606,43.3514,43.2396,43.3514,89500.0
2013-01-25 09:45:00,62.05,62.1,61.91,61.94,160900.0,43.3584,43.3933,43.2606,43.2815,160900.0
2013-01-25 09:50:00,61.94,62.01,61.92,61.96,48300.0,43.2815,43.3304,43.2676,43.2955,48300.0
2013-01-25 09:55:00,61.96,62.03,61.9,61.9,41200.0,43.2955,43.3444,43.2536,43.2536,41200.0
2013-01-25 10:00:00,61.9,61.97,61.89,61.96,55300.0,43.2536,43.3025,43.2466,43.2955,55300.0
2013-01-25 10:05:00,61.97,62.04,61.96,62.01,36900.0,43.3025,43.3514,43.2955,43.3304,36900.0
2013-01-25 10:10:00,62.0,62.05,62.0,62.01,26700.0,43.3235,43.3584,43.3235,43.3304,26700.0
2013-01-25 10:15:00,62.01,62.07,62.01,62.05,28100.0,43.3304,43.3724,43.3304,43.3584,28100.0
2013-01-25 10:20:00,62.05,62.06,62.03,62.04,66000.0,43.3584,43.3654,43.3444,43.3514,66000.0
2013-01-25 10:25:00,62.04,62.04,61.96,61.96,47200.0,43.3514,43.3514,43.2955,43.2955,47200.0
2013-01-25 10:30:00,61.96,61.97,61.93,61.95,40800.0,43.2955,43.3025,43.2745,43.2885,40800.0
2013-01-25 10:35:00,61.96,62.0,61.96,61.97,69400.0,43.2955,43.3235,43.2955,43.3025,69400.0
2013-01-25 10:40:00,61.97,62.04,61.95,61.95,21000.0,43.3025,43.3514,43.2885,43.2885,21000.0
2013-01-25 10:45:00,61.95,61.97,61.89,61.91,40700.0,43.2885,43.3025,43.2466,43.2606,40700.0
2013-01-25 10:50:00,61.92,61.92,61.75,61.76,54600.0,43.2676,43.2676,43.1488,43.1557,54600.0
2013-01-25 10:55:00,61.76,61.79,61.73,61.76,58400.0,43.1557,43.1767,43.1348,43.1557,58400.0
2013-01-25 11:00:00,61.77,61.81,61.75,61.76,48100.0,43.1627,43.1907,43.1488,43.1557,48100.0
2013-01-25 11:05:00,61.76,61.77,61.67,61.68,71700.0,43.1557,43.1627,43.0929,43.0998,71700.0
2013-01-25 11:10:00,61.67,61.69,61.48,61.51,105000.0,43.0929,43.1068,42.9601,42.9811,105000.0
2013-01-25 11:15:00,61.51,61.6,61.51,61.59,109800.0,42.9811,43.0439,42.9811,43.037,109800.0
2013-01-25 11:20:00,61.6,61.71,61.6,61.69,32800.0,43.0439,43.1208,43.0439,43.1068,32800.0
2013-01-25 11:25:00,61.7,61.79,61.7,61.77,22800.0,43.1138,43.1767,43.1138,43.1627,22800.0
2013-01-25 11:30:00,61.77,61.79,61.67,61.72,29000.0,43.1627,43.1767,43.0929,43.1278,29000.0
2013-01-25 11:35:00,61.72,61.75,61.71,61.75,14600.0,43.1278,43.1488,43.1208,43.1488,14600.0
2013-01-25 11:40:00,61.75,61.79,61.74,61.78,37200.0,43.1488,43.1767,43.1418,43.1697,37200.0
2013-01-25 11:45:00,61.79,61.81,61.79,61.79,163100.0,43.1767,43.1907,43.1767,43.1767,163100.0
2013-01-25 11:50:00,61.8,61.8,61.65,61.66,39200.0,43.1837,43.1837,43.0789,43.0859,39200.0
2013-01-25 11:55:00,61.66,61.67,61.63,61.66,24700.0,43.0859,43.0929,43.0649,43.0859,24700.0
2013-01-25 12:00:00,61.66,61.7,61.66,61.7,18900.0,43.0859,43.1138,43.0859,43.1138,18900.0
2013-01-25 12:05:00,61.7,61.79,61.7,61.79,30400.0,43.1138,43.1767,43.1138,43.1767,30400.0
2013-01-25 12:10:00,61.79,61.83,61.79,61.82,24100.0,43.1767,43.2047,43.1767,43.1977,24100.0
2013-01-25 12:15:00,61.82,61.91,61.82,61.91,38400.0,43.1977,43.2606,43.1977,43.2606,38400.0
2013-01-25 12:20:00,61.91,61.97,61.89,61.96,41400.0,43.2606,43.3025,43.2466,43.2955,41400.0
2013-01-25 12:25:00,61.96,62.0,61.91,62.0,70900.0,43.2955,43.3235,43.2606,43.3235,70900.0
2013-01-25 12:30:00,62.0,62.01,61.99,62.0,30900.0,43.3235,43.3304,43.3165,43.3235,30900.0
2013-01-25 12:35:00,62.01,62.01,61.96,61.96,29100.0,43.3304,43.3304,43.2955,43.2955,29100.0
2013-01-25 12:40:00,61.97,61.97,61.91,61.92,24900.0,43.3025,43.3025,43.2606,43.2676,24900.0
2013-01-25 12:45:00,61.92,61.93,61.9,61.91,20500.0,43.2676,43.2745,43.2536,43.2606,20500.0
2013-01-25 12:50:00,61.9,61.92,61.88,61.9,16200.0,43.2536,43.2676,43.2396,43.2536,16200.0
2013-01-25 12:55:00,61.89,61.9,61.85,61.85,63000.0,43.2466,43.2536,43.2186,43.2186,63000.0
2013-01-25 13:00:00,61.85,61.88,61.83,61.86,13800.0,43.2186,43.2396,43.2047,43.2256,13800.0
2013-01-25 13:05:00,61.86,61.88,61.84,61.86,9400.0,43.2256,43.2396,43.2117,43.2256,9400.0
2013-01-25 13:10:00,61.86,61.92,61.85,61.87,12500.0,43.2256,43.2676,43.2186,43.2326,12500.0
2013-01-25 13:15:00,61.87,61.93,61.87,61.92,12900.0,43.2326,43.2745,43.2326,43.2676,12900.0
2013-01-25 13:20:00,61.92,61.92,61.86,61.86,17600.0,43.2676,43.2676,43.2256,43.2256,17600.0
2013-01-25 13:25:00,61.87,61.87,61.8,61.81,16100.0,43.2326,43.2326,43.1837,43.1907,16100.0
2013-01-25 13:30:00,61.8,61.82,61.79,61.79,13300.0,43.1837,43.1977,43.1767,43.1767,13300.0
2013-01-25 13:35:00,61.79,61.82,61.79,61.82,20800.0,43.1767,43.1977,43.1767,43.1977,20800.0
2013-01-25 13:40:00,61.82,61.9,61.81,61.88,56700.0,43.1977,43.2536,43.1907,43.2396,56700.0
2013-01-25 13:45:00,61.88,61.93,61.86,61.88,27600.0,43.2396,43.2745,43.2256,43.2396,27600.0
2013-01-25 13:50:00,61.87,61.88,61.82,61.83,24700.0,43.2326,43.2396,43.1977,43.2047,24700.0
2013-01-25 13:55:00,61.83,61.84,61.8,61.82,23900.0,43.2047,43.2117,43.1837,43.1977,23900.0
2013-01-25 14:00:00,61.83,61.83,61.77,61.77,30000.0,43.2047,43.2047,43.1627,43.1627,30000.0
2013-01-25 14:05:00,61.76,61.77,61.72,61.75,71600.0,43.1557,43.1627,43.1278,43.1488,71600.0
2013-01-25 14:10:00,61.75,61.76,61.71,61.71,24500.0,43.1488,43.1557,43.1208,43.1208,24500.0
2013-01-25 14:15:00,61.71,61.71,61.69,61.7,10900.0,43.1208,43.1208,43.1068,43.1138,10900.0
2013-01-25 14:20:00,61.69,61.69,61.66,61.68,28400.0,43.1068,43.1068,43.0859,43.0998,28400.0
2013-01-25 14:25:00,61.69,61.69,61.65,61.67,49700.0,43.1068,43.1068,43.0789,43.0929,49700.0
2013-01-25 14:30:00,61.67,61.72,61.67,61.7,36900.0,43.0929,43.1278,43.0929,43.1138,36900.0
2013-01-25 14:35:00,61.7,61.71,61.64,61.66,41700.0,43.1138,43.1208,43.0719,43.0859,41700.0
2013-01-25 14:40:00,61.66,61.67,61.64,61.64,14200.0,43.0859,43.0929,43.0719,43.0719,14200.0
2013-01-25 14:45:00,61.64,61.7,61.64,61.65,37200.0,43.0719,43.1138,43.0719,43.0789,37200.0
2013-01-25 14:50:00,61.64,61.64,61.58,61.61,35700.0,43.0719,43.0719,43.03,43.0509,35700.0
2013-01-25 14:55:00,61.61,61.61,61.53,61.53,33200.0,43.0509,43.0509,42.995,42.995,33200.0
2013-01-25 15:00:00,61.54,61.57,61.53,61.54,38300.0,43.002,43.023,42.995,43.002,38300.0
2013-01-25 15:05:00,61.54,61.55,61.5,61.51,39200.0,43.002,43.009,42.9741,42.9811,39200.0
2013-01-25 15:10:00,61.53,61.57,61.51,61.54,22200.0,42.995,43.023,42.9811,43.002,22200.0
2013-01-25 15:15:00,61.55,61.58,61.53,61.54,27400.0,43.009,43.03,42.995,43.002,27400.0
2013-01-25 15:20:00,61.53,61.6,61.53,61.58,22300.0,42.995,43.0439,42.995,43.03,22300.0
2013-01-25 15:25:00,61.59,61.62,61.59,61.6,45700.0,43.037,43.0579,43.037,43.0439,45700.0
2013-01-25 15:30:00,61.59,61.6,61.53,61.54,73000.0,43.037,43.0439,42.995,43.002,73000.0
2013-01-25 15:35:00,61.54,61.54,61.46,61.47,61100.0,43.002,43.002,42.9461,42.9531,61100.0
2013-01-25 15:40:00,61.47,61.49,61.41,61.46,138100.0,42.9531,42.9671,42.9112,42.9461,138100.0
2013-01-25 15:45:00,61.45,61.46,61.36,61.36,140200.0,42.9391,42.9461,42.8762,42.8762,140200.0
2013-01-25 15:50:00,61.36,61.42,61.35,61.41,200100.0,42.8762,42.9182,42.8693,42.9112,200100.0
2013-01-25 15:55:00,61.41,61.54,61.41,61.54,346500.0,42.9112,43.002,42.9112,43.002,346500.0
2013-01-28 09:30:00,61.51,61.67,61.11,61.14,158100.0,42.9811,43.0929,42.7016,42.7225,158100.0
2013-01-28 09:35:00,61.16,61.34,61.15,61.32,65200.0,42.7365,42.8623,42.7295,42.8483,65200.0
2013-01-28 09:40:00,61.33,61.41,61.32,61.36,62400.0,42.8553,42.9112,42.8483,42.8762,62400.0
2013-01-28 09:45:00,61.36,61.36,61.23,61.28,43200.0,42.8762,42.8762,42.7854,42.8203,43200.0
2013-01-28 09:50:00,61.27,61.3,61.15,61.15,82900.0,42.8134,42.8343,42.7295,42.7295,82900.0
2013-01-28 09:55:00,61.13,61.16,61.07,61.15,36100.0,42.7155,42.7365,42.6736,42.7295,36100.0
2013-01-28 10:00:00,61.14,61.2,61.07,61.18,37600.0,42.7225,42.7644,42.6736,42.7505,37600.0
2013-01-28 10:05:00,61.19,61.22,61.09,61.1,29500.0,42.7575,42.7784,42.6876,42.6946,29500.0
2013-01-28 10:10:00,61.11,61.25,61.11,61.25,15800.0,42.7016,42.7994,42.7016,42.7994,15800.0
2013-01-28 10:15:00,61.25,61.26,60.97,60.99,188900.0,42.7994,42.8064,42.6037,42.6177,188900.0
2013-01-28 10:20:00,60.99,61.05,60.98,61.03,63800.0,42.6177,42.6596,42.6107,42.6457,63800.0
2013-01-28 10:25:00,61.04,61.1,60.95,61.1,214900.0,42.6526,42.6946,42.5897,42.6946,214900.0
2013-01-28 10:30:00,61.1,61.13,60.98,60.98,63100.0,42.6946,42.7155,42.6107,42.6107,63100.0
2013-01-28 10:35:00,60.98,61.05,60.94,60.94,33400.0,42.6107,42.6596,42.5828,42.5828,33400.0
2013-01-28 10:40:00,60.94,60.94,60.87,60.9,43100.0,42.5828,42.5828,42.5338,42.5548,43100.0
2013-01-28 10:45:00,60.9,60.96,60.88,60.92,35500.0,42.5548,42.5967,42.5408,42.5688,35500.0
2013-01-28 10:50:00,60.92,60.93,60.81,60.82,42400.0,42.5688,42.5758,42.4919,42.4989,42400.0
2013-01-28 10:55:00,60.82,60.82,60.78,60.8,64700.0,42.4989,42.4989,42.471,42.4849,64700.0
2013-01-28 11:00:00,60.8,60.96,60.8,60.96,51000.0,42.4849,42.5967,42.4849,42.5967,51000.0
2013-01-28 11:05:00,60.96,60.98,60.88,60.89,21500.0,42.5967,42.6107,42.5408,42.5478,21500.0
2013-01-28 11:10:00,60.89,60.95,60.88,60.91,24200.0,42.5478,42.5897,42.5408,42.5618,24200.0
2013-01-28 11:15:00,60.91,60.94,60.89,60.94,23000.0,42.5618,42.5828,42.5478,42.5828,23000.0
2013-01-28 11:20:00,60.94,60.95,60.87,60.88,31800.0,42.5828,42.5897,42.5338,42.5408,31800.0
2013-01-28 11:25:00,60.89,60.89,60.82,60.85,63500.0,42.5478,42.5478,42.4989,42.5199,63500.0
2013-01-28 11:30:00,60.85,60.9,60.84,60.87,62100.0,42.5199,42.5548,42.5129,42.5338,62100.0
2013-01-28 11:35:00,60.87,60.88,60.82,60.87,87300.0,42.5338,42.5408,42.4989,42.5338,87300.0
2013-01-28 11:40:00,60.87,60.88,60.79,60.8,50400.0,42.5338,42.5408,42.4779,42.4849,50400.0
2013-01-28 11:45:00,60.8,60.8,60.76,60.79,40300.0,42.4849,42.4849,42.457,42.4779,40300.0
2013-01-28 11:50:00,60.79,60.89,60.79,60.89,29800.0,42.4779,42.5478,42.4779,42.5478,29800.0
2013-01-28 11:55:00,60.89,60.91,60.84,60.85,23900.0,42.5478,42.5618,42.5129,42.5199,23900.0
2013-01-28 12:00:00,60.85,60.85,60.77,60.78,43600.0,42.5199,42.5199,42.464,42.471,43600.0
2013-01-28 12:05:00,60.78,60.85,60.78,60.85,21700.0,42.471,42.5199,42.471,42.5199,21700.0
2013-01-28 12:10:00,60.85,60.85,60.8,60.8,26600.0,42.5199,42.5199,42.4849,42.4849,26600.0
2013-01-28 12:15:00,60.8,60.84,60.79,60.81,38800.0,42.4849,42.5129,42.4779,42.4919,38800.0
2013-01-28 12:20:00,60.82,60.86,60.82,60.84,13300.0,42.4989,42.5269,42.4989,42.5129,13300.0
2013-01-28 12:25:00,60.85,60.86,60.8,60.84,32500.0,42.5199,42.5269,42.4849,42.5129,32500.0
2013-01-28 12:30:00,60.84,60.85,60.81,60.83,23500.0,42.5129,42.5199,42.4919,42.5059,23500.0
2013-01-28 12:35:00,60.83,60.87,60.83,60.87,19000.0,42.5059,42.5338,42.5059,42.5338,19000.0
2013-01-28 12:40:00,60.87,60.94,60.86,60.93,23100.0,42.5338,42.5828,42.5269,42.5758,23100.0
2013-01-28 12:45:00,60.94,60.97,60.9,60.95,15700.0,42.5828,42.6037,42.5548,42.5897,15700.0
2013-01-28 12:50:00,60.95,60.96,60.92,60.94,16300.0,42.5897,42.5967,42.5688,42.5828,16300.0
2013-01-28 12:55:00,60.94,60.96,60.94,60.95,12800.0,42.5828,42.5967,42.5828,42.5897,12800.0
2013-01-28 13:00:00,60.94,60.96,60.91,60.94,39400.0,42.5828,42.5967,42.5618,42.5828,39400.0
2013-01-28 13:05:00,60.95,60.95,60.92,60.95,20200.0,42.5897,42.5897,42.5688,42.5897,20200.0
2013-01-28 13:10:00,60.95,60.96,60.94,60.95,35300.0,42.5897,42.5967,42.5828,42.5897,35300.0
2013-01-28 13:15:00,60.95,60.95,60.92,60.94,29000.0,42.5897,42.5897,42.5688,42.5828,29000.0
2013-01-28 13:20:00,60.94,60.95,60.93,60.95,20000.0,42.5828,42.5897,42.5758,42.5897,20000.0
2013-01-28 13:25:00,60.95,60.97,60.94,60.95,37100.0,42.5897,42.6037,42.5828,42.5897,37100.0
2013-01-28 13:30:00,60.95,60.95,60.93,60.94,26600.0,42.5897,42.5897,42.5758,42.5828,26600.0
2013-01-28 13:35:00,60.94,60.96,60.9,60.95,66200.0,42.5828,42.5967,42.5548,42.5897,66200.0
2013-01-28 13:40:00,60.95,60.97,60.94,60.96,49900.0,42.5897,42.6037,42.5828,42.5967,49900.0
2013-01-28 13:45:00,60.95,61.01,60.94,61.0,55400.0,42.5897,42.6317,42.5828,42.6247,55400.0
2013-01-28 13:50:00,61.0,61.01,60.93,60.93,46100.0,42.6247,42.6317,42.5758,42.5758,46100.0
2013-01-28 13:55:00,60.93,61.0,60.91,60.99,22100.0,42.5758,42.6247,42.5618,42.6177,22100.0
2013-01-28 14:00:00,60.98,61.01,60.98,61.01,24300.0,42.6107,42.6317,42.6107,42.6317,24300.0
2013-01-28 14:05:00,61.01,61.04,61.0,61.04,11800.0,42.6317,42.6526,42.6247,42.6526,11800.0
2013-01-28 14:10:00,61.04,61.09,61.03,61.09,35000.0,42.6526,42.6876,42.6457,42.6876,35000.0
2013-01-28 14:15:00,61.08,61.1,61.06,61.07,37500.0,42.6806,42.6946,42.6666,42.6736,37500.0
2013-01-28 14:20:00,61.08,61.1,61.07,61.08,12100.0,42.6806,42.6946,42.6736,42.6806,12100.0
2013-01-28 14:25:00,61.08,61.11,61.07,61.09,14200.0,42.6806,42.7016,42.6736,42.6876,14200.0
2013-01-28 14:30:00,61.09,61.1,61.04,61.06,37700.0,42.6876,42.6946,42.6526,42.6666,37700.0
2013-01-28 14:35:00,61.06,61.11,61.05,61.05,44600.0,42.6666,42.7016,42.6596,42.6596,44600.0
2013-01-28 14:40:00,61.05,61.1,61.04,61.09,29000.0,42.6596,42.6946,42.6526,42.6876,29000.0
2013-01-28 14:45:00,61.09,61.12,61.08,61.09,31700.0,42.6876,42.7085,42.6806,42.6876,31700.0
2013-01-28 14:50:00,61.1,61.1,61.07,61.07,27100.0,42.6946,42.6946,42.6736,42.6736,27100.0
2013-01-28 14:55:00,61.07,61.09,61.05,61.08,26200.0,42.6736,42.6876,42.6596,42.6806,26200.0
2013-01-28 15:00:00,61.08,61.12,61.07,61.1,33900.0,42.6806,42.7085,42.6736,42.6946,33900.0
2013-01-28 15:05:00,61.11,61.12,61.03,61.1,36200.0,42.7016,42.7085,42.6457,42.6946,36200.0
2013-01-28 15:10:00,61.1,61.12,61.07,61.07,20300.0,42.6946,42.7085,42.6736,42.6736,20300.0
2013-01-28 15:15:00,61.07,61.08,61.02,61.02,32500.0,42.6736,42.6806,42.6387,42.6387,32500.0
2013-01-28 15:20:00,61.03,61.03,61.0,61.02,67600.0,42.6457,42.6457,42.6247,42.6387,67600.0
2013-01-28 15:25:00,61.01,61.05,61.0,61.01,27600.0,42.6317,42.6596,42.6247,42.6317,27600.0
2013-01-28 15:30:00,61.02,61.05,61.0,61.04,42300.0,42.6387,42.6596,42.6247,42.6526,42300.0
2013-01-28 15:35:00,61.04,61.05,61.02,61.05,23300.0,42.6526,42.6596,42.6387,42.6596,23300.0
2013-01-28 15:40:00,61.05,61.06,61.0,61.01,54900.0,42.6596,42.6666,42.6247,42.6317,54900.0
2013-01-28 15:45:00,61.02,61.1,61.01,61.1,49100.0,42.6387,42.6946,42.6317,42.6946,49100.0
2013-01-28 15:50:00,61.1,61.13,61.09,61.13,77400.0,42.6946,42.7155,42.6876,42.7155,77400.0
2013-01-28 15:55:00,61.12,61.2,61.12,61.12,172500.0,42.7085,42.7644,42.7085,42.7085,172500.0
2013-01-29 09:30:00,61.17,61.44,61.17,61.27,99300.0,42.7435,42.9321,42.7435,42.8134,99300.0
2013-01-29 09:35:00,61.27,61.31,61.23,61.25,88200.0,42.8134,42.8413,42.7854,42.7994,88200.0
2013-01-29 09:40:00,61.25,61.37,61.22,61.26,72100.0,42.7994,42.8832,42.7784,42.8064,72100.0
2013-01-29 09:45:00,61.26,61.33,61.16,61.19,78200.0,42.8064,42.8553,42.7365,42.7575,78200.0
2013-01-29 09:50:00,61.17,61.3,61.14,61.22,53900.0,42.7435,42.8343,42.7225,42.7784,53900.0
2013-01-29 09:55:00,61.22,61.24,60.98,61.07,69800.0,42.7784,42.7924,42.6107,42.6736,69800.0
2013-01-29 10:00:00,61.08,61.14,60.96,61.14,80600.0,42.6806,42.7225,42.5967,42.7225,80600.0
2013-01-29 10:05:00,61.14,61.2,61.09,61.13,46800.0,42.7225,42.7644,42.6876,42.7155,46800.0
2013-01-29 10:10:00,61.13,61.22,61.13,61.15,46900.0,42.7155,42.7784,42.7155,42.7295,46900.0
2013-01-29 10:15:00,61.16,61.27,61.15,61.27,30300.0,42.7365,42.8134,42.7295,42.8134,30300.0
2013-01-29 10:20:00,61.26,61.42,61.26,61.42,48800.0,42.8064,42.9182,42.8064,42.9182,48800.0
2013-01-29 10:25:00,61.42,61.43,61.22,61.23,43500.0,42.9182,42.9252,42.7784,42.7854,43500.0
2013-01-29 10:30:00,61.22,61.25,61.21,61.22,18700.0,42.7784,42.7994,42.7714,42.7784,18700.0
2013-01-29 10:35:00,61.23,61.25,61.21,61.23,24700.0,42.7854,42.7994,42.7714,42.7854,24700.0
2013-01-29 10:40:00,61.22,61.24,61.18,61.19,30700.0,42.7784,42.7924,42.7505,42.7575,30700.0
2013-01-29 10:45:00,61.2,61.22,61.16,61.2,32500.0,42.7644,42.7784,42.7365,42.7644,32500.0
2013-01-29 10:50:00,61.2,61.25,61.18,61.2,23400.0,42.7644,42.7994,42.7505,42.7644,23400.0
2013-01-29 10:55:00,61.19,61.19,61.1,61.1,18500.0,42.7575,42.7575,42.6946,42.6946,18500.0
2013-01-29 11:00:00,61.09,61.12,61.08,61.12,17500.0,42.6876,42.7085,42.6806,42.7085,17500.0
2013-01-29 11:05:00,61.13,61.16,61.1,61.15,23400.0,42.7155,42.7365,42.6946,42.7295,23400.0
2013-01-29 11:10:00,61.15,61.17,61.0,61.06,45400.0,42.7295,42.7435,42.6247,42.6666,45400.0
2013-01-29 11:15:00,61.08,61.2,61.08,61.17,27500.0,42.6806,42.7644,42.6806,42.7435,27500.0
2013-01-29 11:20:00,61.19,61.28,61.19,61.27,19000.0,42.7575,42.8203,42.7575,42.8134,19000.0
2013-01-29 11:25:00,61.27,61.33,61.23,61.32,50200.0,42.8134,42.8553,42.7854,42.8483,50200.0
2013-01-29 11:30:00,61.32,61.35,61.3,61.33,63900.0,42.8483,42.8693,42.8343,42.8553,63900.0
2013-01-29 11:35:00,61.33,61.36,61.28,61.28,50000.0,42.8553,42.8762,42.8203,42.8203,50000.0
2013-01-29 11:40:00,61.29,61.3,61.28,61.3,12200.0,42.8273,42.8343,42.8203,42.8343,12200.0
2013-01-29 11:45:00,61.29,61.29,61.26,61.27,20500.0,42.8273,42.8273,42.8064,42.8134,20500.0
2013-01-29 11:50:00,61.28,61.4,61.27,61.36,54600.0,42.8203,42.9042,42.8134,42.8762,54600.0
2013-01-29 11:55:00,61.35,61.36,61.3,61.35,46700.0,42.8693,42.8762,42.8343,42.8693,46700.0
2013-01-29 12:00:00,61.35,61.41,61.32,61.39,67100.0,42.8693,42.9112,42.8483,42.8972,67100.0
2013-01-29 12:05:00,61.38,61.46,61.34,61.46,56200.0,42.8902,42.9461,42.8623,42.9461,56200.0
2013-01-29 12:10:00,61.45,61.48,61.42,61.42,40700.0,42.9391,42.9601,42.9182,42.9182,40700.0
2013-01-29 12:15:00,61.42,61.43,61.39,61.42,24300.0,42.9182,42.9252,42.8972,42.9182,24300.0
2013-01-29 12:20:00,61.42,61.43,61.39,61.43,25600.0,42.9182,42.9252,42.8972,42.9252,25600.0
2013-01-29 12:25:00,61.43,61.46,61.43,61.45,20100.0,42.9252,42.9461,42.9252,42.9391,20100.0
2013-01-29 12:30:00,61.45,61.53,61.45,61.52,46600.0,42.9391,42.995,42.9391,42.988,46600.0
2013-01-29 12:35:00,61.52,61.54,61.51,61.52,24900.0,42.988,43.002,42.9811,42.988,24900.0
2013-01-29 12:40:00,61.53,61.59,61.49,61.49,24100.0,42.995,43.037,42.9671,42.9671,24100.0
2013-01-29 12:45:00,61.48,61.51,61.47,61.49,17500.0,42.9601,42.9811,42.9531,42.9671,17500.0
2013-01-29 12:50:00,61.49,61.58,61.48,61.54,28200.0,42.9671,43.03,42.9601,43.002,28200.0
2013-01-29 12:55:00,61.54,61.58,61.54,61.57,29400.0,43.002,43.03,43.002,43.023,29400.0
2013-01-29 13:00:00,61.56,61.62,61.55,61.61,29300.0,43.016,43.0579,43.009,43.0509,29300.0
2013-01-29 13:05:00,61.61,61.65,61.58,61.58,31800.0,43.0509,43.0789,43.03,43.03,31800.0
2013-01-29 13:10:00,61.58,61.58,61.54,61.54,35900.0,43.03,43.03,43.002,43.002,35900.0
2013-01-29 13:15:00,61.53,61.58,61.52,61.56,35400.0,42.995,43.03,42.988,43.016,35400.0
2013-01-29 13:20:00,61.57,61.63,61.56,61.61,26700.0,43.023,43.0649,43.016,43.0509,26700.0
2013-01-29 13:25:00,61.6,61.7,61.57,61.67,84900.0,43.0439,43.1138,43.023,43.0929,84900.0
2013-01-29 13:30:00,61.68,61.72,61.65,61.67,41400.0,43.0998,43.1278,43.0789,43.0929,41400.0
2013-01-29 13:35:00,61.66,61.66,61.55,61.56,54200.0,43.0859,43.0859,43.009,43.016,54200.0
2013-01-29 13:40:00,61.55,61.55,61.5,61.5,16400.0,43.009,43.009,42.9741,42.9741,16400.0
2013-01-29 13:45:00,61.51,61.52,61.44,61.45,21000.0,42.9811,42.988,42.9321,42.9391,21000.0
2013-01-29 13:50:00,61.46,61.47,61.43,61.43,20900.0,42.9461,42.9531,42.9252,42.9252,20900.0
2013-01-29 13:55:00,61.42,61.48,61.4,61.46,25700.0,42.9182,42.9601,42.9042,42.9461,25700.0
2013-01-29 14:00:00,61.46,61.48,61.43,61.44,16000.0,42.9461,42.9601,42.9252,42.9321,16000.0
2013-01-29 14:05:00,61.43,61.44,61.41,61.42,31300.0,42.9252,42.9321,42.9112,42.9182,31300.0
2013-01-29 14:10:00,61.42,61.45,61.39,61.39,36200.0,42.9182,42.9391,42.8972,42.8972,36200.0
2013-01-29 14:15:00,61.4,61.43,61.37,61.37,19900.0,42.9042,42.9252,42.8832,42.8832,19900.0
2013-01-29 14:20:00,61.37,61.45,61.37,61.45,28700.0,42.8832,42.9391,42.8832,42.9391,28700.0
2013-01-29 14:25:00,61.45,61.45,61.41,61.43,11200.0,42.9391,42.9391,42.9112,42.9252,11200.0
2013-01-29 14:30:00,61.43,61.43,61.41,61.43,17700.0,42.9252,42.9252,42.9112,42.9252,17700.0
2013-01-29 14:35:00,61.42,61.43,61.4,61.42,28900.0,42.9182,42.9252,42.9042,42.9182,28900.0
2013-01-29 14:40:00,61.42,61.47,61.42,61.46,22500.0,42.9182,42.9531,42.9182,42.9461,22500.0
2013-01-29 14:45:00,61.47,61.47,61.44,61.46,21200.0,42.9531,42.9531,42.9321,42.9461,21200.0
2013-01-29 14:50:00,61.45,61.46,61.43,61.43,15600.0,42.9391,42.9461,42.9252,42.9252,15600.0
2013-01-29 14:55:00,61.43,61.46,61.43,61.46,31500.0,42.9252,42.9461,42.9252,42.9461,31500.0
2013-01-29 15:00:00,61.46,61.51,61.46,61.51,39500.0,42.9461,42.9811,42.9461,42.9811,39500.0
2013-01-29 15:05:00,61.51,61.51,61.4,61.45,85200.0,42.9811,42.9811,42.9042,42.9391,85200.0
2013-01-29 15:10:00,61.46,61.5,61.42,61.42,52500.0,42.9461,42.9741,42.9182,42.9182,52500.0
2013-01-29 15:15:00,61.42,61.43,61.41,61.41,52500.0,42.9182,42.9252,42.9112,42.9112,52500.0
2013-01-29 15:20:00,61.41,61.42,61.38,61.39,43800.0,42.9112,42.9182,42.8902,42.8972,43800.0
2013-01-29 15:25:00,61.39,61.41,61.36,61.39,65400.0,42.8972,42.9112,42.8762,42.8972,65400.0
2013-01-29 15:30:00,61.39,61.49,61.38,61.49,61200.0,42.8972,42.9671,42.8902,42.9671,61200.0
2013-01-29 15:35:00,61.49,61.51,61.48,61.49,60400.0,42.9671,42.9811,42.9601,42.9671,60400.0
2013-01-29 15:40:00,61.49,61.49,61.45,61.45,55100.0,42.9671,42.9671,42.9391,42.9391,55100.0
2013-01-29 15:45:00,61.45,61.45,61.38,61.38,92700.0,42.9391,42.9391,42.8902,42.8902,92700.0
2013-01-29 15:50:00,61.38,61.39,61.33,61.34,179400.0,42.8902,42.8972,42.8553,42.8623,179400.0
2013-01-29 15:55:00,61.34,61.35,61.33,61.33,187700.0,42.8623,42.8693,42.8553,42.8553,187700.0
2013-01-30 09:30:00,61.46,61.49,61.16,61.23,50900.0,42.9461,42.9671,42.7365,42.7854,50900.0
2013-01-30 09:35:00,61.23,61.5,61.22,61.5,25500.0,42.7854,42.9741,42.7784,42.9741,25500.0
2013-01-30 09:40:00,61.5,61.52,61.34,61.35,50200.0,42.9741,42.988,42.8623,42.8693,50200.0
2013-01-30 09:45:00,61.34,61.37,61.27,61.35,34600.0,42.8623,42.8832,42.8134,42.8693,34600.0
2013-01-30 09:50:00,61.35,61.38,61.26,61.28,84500.0,42.8693,42.8902,42.8064,42.8203,84500.0
2013-01-30 09:55:00,61.29,61.35,61.15,61.18,86600.0,42.8273,42.8693,42.7295,42.7505,86600.0
2013-01-30 10:00:00,61.17,61.26,61.16,61.18,32900.0,42.7435,42.8064,42.7365,42.7505,32900.0
2013-01-30 10:05:00,61.19,61.21,61.08,61.16,111800.0,42.7575,42.7714,42.6806,42.7365,111800.0
2013-01-30 10:10:00,61.16,61.27,61.16,61.18,42000.0,42.7365,42.8134,42.7365,42.7505,42000.0
2013-01-30 10:15:00,61.19,61.21,61.03,61.06,100600.0,42.7575,42.7714,42.6457,42.6666,100600.0
2013-01-30 10:20:00,61.05,61.08,60.99,61.04,128800.0,42.6596,42.6806,42.6177,42.6526,128800.0
2013-01-30 10:25:00,61.03,61.24,61.03,61.21,49700.0,42.6457,42.7924,42.6457,42.7714,49700.0
2013-01-30 10:30:00,61.2,61.24,61.17,61.24,71600.0,42.7644,42.7924,42.7435,42.7924,71600.0
2013-01-30 10:35:00,61.24,61.27,61.18,61.2,53600.0,42.7924,42.8134,42.7505,42.7644,53600.0
2013-01-30 10:40:00,61.2,61.21,61.16,61.17,26800.0,42.7644,42.7714,42.7365,42.7435,26800.0
2013-01-30 10:45:00,61.18,61.19,61.14,61.17,42000.0,42.7505,42.7575,42.7225,42.7435,42000.0
2013-01-30 10:50:00,61.17,61.18,61.15,61.15,29600.0,42.7435,42.7505,42.7295,42.7295,29600.0
2013-01-30 10:55:00,61.15,61.17,61.15,61.15,18900.0,42.7295,42.7435,42.7295,42.7295,18900.0
2013-01-30 11:00:00,61.15,61.17,61.15,61.16,21700.0,42.7295,42.7435,42.7295,42.7365,21700.0
2013-01-30 11:05:00,61.16,61.17,61.16,61.17,14200.0,42.7365,42.7435,42.7365,42.7435,14200.0
2013-01-30 11:10:00,61.17,61.17,61.16,61.16,15600.0,42.7435,42.7435,42.7365,42.7365,15600.0
2013-01-30 11:15:00,61.17,61.2,61.15,61.18,33400.0,42.7435,42.7644,42.7295,42.7505,33400.0
2013-01-30 11:20:00,61.19,61.22,61.18,61.19,12000.0,42.7575,42.7784,42.7505,42.7575,12000.0
2013-01-30 11:25:00,61.2,61.24,61.19,61.2,20700.0,42.7644,42.7924,42.7575,42.7644,20700.0
2013-01-30 11:30:00,61.19,61.25,61.19,61.25,13400.0,42.7575,42.7994,42.7575,42.7994,13400.0
2013-01-30 11:35:00,61.25,61.26,61.19,61.2,40300.0,42.7994,42.8064,42.7575,42.7644,40300.0
2013-01-30 11:40:00,61.21,61.21,61.16,61.17,19100.0,42.7714,42.7714,42.7365,42.7435,19100.0
2013-01-30 11:45:00,61.16,61.19,61.16,61.18,31300.0,42.7365,42.7575,42.7365,42.7505,31300.0
2013-01-30 11:50:00,61.19,61.19,61.17,61.17,11400.0,42.7575,42.7575,42.7435,42.7435,11400.0
2013-01-30 11:55:00,61.17,61.19,61.16,61.16,31300.0,42.7435,42.7575,42.7365,42.7365,31300.0
2013-01-30 12:00:00,61.17,61.19,61.15,61.17,29100.0,42.7435,42.7575,42.7295,42.7435,29100.0
2013-01-30 12:05:00,61.16,61.18,61.14,61.18,36900.0,42.7365,42.7505,42.7225,42.7505,36900.0
2013-01-30 12:10:00,61.17,61.18,61.15,61.15,30000.0,42.7435,42.7505,42.7295,42.7295,30000.0
2013-01-30 12:15:00,61.15,61.16,61.11,61.12,36100.0,42.7295,42.7365,42.7016,42.7085,36100.0
2013-01-30 12:20:00,61.12,61.13,61.11,61.13,32900.0,42.7085,42.7155,42.7016,42.7155,32900.0
2013-01-30 12:25:00,61.13,61.16,61.1,61.16,20500.0,42.7155,42.7365,42.6946,42.7365,20500.0
2013-01-30 12:30:00,61.16,61.17,61.13,61.15,22200.0,42.7365,42.7435,42.7155,42.7295,22200.0
2013-01-30 12:35:00,61.15,61.15,61.12,61.14,21000.0,42.7295,42.7295,42.7085,42.7225,21000.0
2013-01-30 12:40:00,61.16,61.18,61.12,61.18,52900.0,42.7365,42.7505,42.7085,42.7505,52900.0
2013-01-30 12:45:00,61.18,61.2,61.16,61.2,22600.0,42.7505,42.7644,42.7365,42.7644,22600.0
2013-01-30 12:50:00,61.2,61.2,61.16,61.18,41100.0,42.7644,42.7644,42.7365,42.7505,41100.0
2013-01-30 12:55:00,61.18,61.2,61.17,61.2,12500.0,42.7505,42.7644,42.7435,42.7644,12500.0
2013-01-30 13:00:00,61.2,61.21,61.18,61.2,18700.0,42.7644,42.7714,42.7505,42.7644,18700.0
2013-01-30 13:05:00,61.2,61.21,61.16,61.19,31100.0,42.7644,42.7714,42.7365,42.7575,31100.0
2013-01-30 13:10:00,61.2,61.2,61.18,61.2,12200.0,42.7644,42.7644,42.7505,42.7644,12200.0
2013-01-30 13:15:00,61.19,61.2,61.15,61.18,47700.0,42.7575,42.7644,42.7295,42.7505,47700.0
2013-01-30 13:20:00,61.18,61.23,61.18,61.23,25700.0,42.7505,42.7854,42.7505,42.7854,25700.0
2013-01-30 13:25:00,61.23,61.29,61.23,61.26,43400.0,42.7854,42.8273,42.7854,42.8064,43400.0
2013-01-30 13:30:00,61.26,61.26,61.23,61.23,11900.0,42.8064,42.8064,42.7854,42.7854,11900.0
2013-01-30 13:35:00,61.23,61.24,61.21,61.23,15700.0,42.7854,42.7924,42.7714,42.7854,15700.0
2013-01-30 13:40:00,61.22,61.23,61.2,61.21,11800.0,42.7784,42.7854,42.7644,42.7714,11800.0
2013-01-30 13:45:00,61.21,61.22,61.18,61.19,30100.0,42.7714,42.7784,42.7505,42.7575,30100.0
2013-01-30 13:50:00,61.19,61.2,61.16,61.18,18700.0,42.7575,42.7644,42.7365,42.7505,18700.0
2013-01-30 13:55:00,61.18,61.18,61.16,61.18,36500.0,42.7505,42.7505,42.7365,42.7505,36500.0
2013-01-30 14:00:00,61.18,61.19,61.16,61.16,27000.0,42.7505,42.7575,42.7365,42.7365,27000.0
2013-01-30 14:05:00,61.17,61.2,61.16,61.18,21100.0,42.7435,42.7644,42.7365,42.7505,21100.0
2013-01-30 14:10:00,61.18,61.22,61.13,61.14,63200.0,42.7505,42.7784,42.7155,42.7225,63200.0
2013-01-30 14:15:00,61.13,61.16,61.12,61.12,81900.0,42.7155,42.7365,42.7085,42.7085,81900.0
2013-01-30 14:20:00,61.11,61.12,61.02,61.03,58500.0,42.7016,42.7085,42.6387,42.6457,58500.0
2013-01-30 14:25:00,61.04,61.09,61.01,61.09,31100.0,42.6526,42.6876,42.6317,42.6876,31100.0
2013-01-30 14:30:00,61.09,61.15,61.07,61.13,28000.0,42.6876,42.7295,42.6736,42.7155,28000.0
2013-01-30 14:35:00,61.13,61.14,61.07,61.12,46200.0,42.7155,42.7225,42.6736,42.7085,46200.0
2013-01-30 14:40:00,61.12,61.15,61.07,61.07,63800.0,42.7085,42.7295,42.6736,42.6736,63800.0
2013-01-30 14:45:00,61.06,61.06,60.98,60.99,56900.0,42.6666,42.6666,42.6107,42.6177,56900.0
2013-01-30 14:50:00,60.98,61.03,60.98,61.01,52900.0,42.6107,42.6457,42.6107,42.6317,52900.0
2013-01-30 14:55:00,61.02,61.07,61.0,61.05,40600.0,42.6387,42.6736,42.6247,42.6596,40600.0
2013-01-30 15:00:00,61.06,61.11,61.04,61.06,32100.0,42.6666,42.7016,42.6526,42.6666,32100.0
2013-01-30 15:05:00,61.05,61.09,61.02,61.02,52700.0,42.6596,42.6876,42.6387,42.6387,52700.0
2013-01-30 15:10:00,61.03,61.03,60.9,60.9,79800.0,42.6457,42.6457,42.5548,42.5548,79800.0
2013-01-30 15:15:00,60.9,60.96,60.88,60.9,95400.0,42.5548,42.5967,42.5408,42.5548,95400.0
2013-01-30 15:20:00,60.9,60.94,60.88,60.88,47500.0,42.5548,42.5828,42.5408,42.5408,47500.0
2013-01-30 15:25:00,60.89,60.94,60.88,60.9,66500.0,42.5478,42.5828,42.5408,42.5548,66500.0
2013-01-30 15:30:00,60.9,60.95,60.87,60.9,75500.0,42.5548,42.5897,42.5338,42.5548,75500.0
2013-01-30 15:35:00,60.9,60.92,60.88,60.9,61500.0,42.5548,42.5688,42.5408,42.5548,61500.0
2013-01-30 15:40:00,60.91,60.97,60.91,60.96,85800.0,42.5618,42.6037,42.5618,42.5967,85800.0
2013-01-30 15:45:00,60.96,61.01,60.93,60.96,111800.0,42.5967,42.6317,42.5758,42.5967,111800.0
2013-01-30 15:50:00,60.97,60.97,60.9,60.96,70600.0,42.6037,42.6037,42.5548,42.5967,70600.0
2013-01-30 15:55:00,60.96,60.99,60.9,60.98,145800.0,42.5967,42.6177,42.5548,42.6107,145800.0
2013-01-31 09:30:00,60.83,61.18,60.83,60.99,73700.0,42.5059,42.7505,42.5059,42.6177,73700.0
2013-01-31 09:35:00,60.95,60.99,60.82,60.85,41200.0,42.5897,42.6177,42.4989,42.5199,41200.0
2013-01-31 09:40:00,60.84,60.92,60.78,60.86,57100.0,42.5129,42.5688,42.471,42.5269,57100.0
2013-01-31 09:45:00,60.85,60.91,60.82,60.85,50700.0,42.5199,42.5618,42.4989,42.5199,50700.0
2013-01-31 09:50:00,60.85,60.86,60.78,60.8,53100.0,42.5199,42.5269,42.471,42.4849,53100.0
2013-01-31 09:55:00,60.8,60.83,60.74,60.8,115200.0,42.4849,42.5059,42.443,42.4849,115200.0
2013-01-31 10:00:00,60.8,60.8,60.63,60.67,85100.0,42.4849,42.4849,42.3661,42.3941,85100.0
2013-01-31 10:05:00,60.67,60.71,60.63,60.71,46500.0,42.3941,42.422,42.3661,42.422,46500.0
2013-01-31 10:10:00,60.71,60.82,60.7,60.78,142800.0,42.422,42.4989,42.4151,42.471,142800.0
2013-01-31 10:15:00,60.77,60.79,60.7,60.74,93800.0,42.464,42.4779,42.4151,42.443,93800.0
2013-01-31 10:20:00,60.75,60.9,60.74,60.9,31000.0,42.45,42.5548,42.443,42.5548,31000.0
2013-01-31 10:25:00,60.9,60.95,60.71,60.73,111000.0,42.5548,42.5897,42.422,42.436,111000.0
2013-01-31 10:30:00,60.74,60.84,60.73,60.82,35200.0,42.443,42.5129,42.436,42.4989,35200.0
2013-01-31 10:35:00,60.82,60.82,60.75,60.75,26800.0,42.4989,42.4989,42.45,42.45,26800.0
2013-01-31 10:40:00,60.75,60.78,60.75,60.78,28300.0,42.45,42.471,42.45,42.471,28300.0
2013-01-31 10:45:00,60.77,60.78,60.72,60.73,81600.0,42.464,42.471,42.429,42.436,81600.0
2013-01-31 10:50:00,60.73,60.79,60.73,60.75,39600.0,42.436,42.4779,42.436,42.45,39600.0
2013-01-31 10:55:00,60.75,60.79,60.75,60.76,25700.0,42.45,42.4779,42.45,42.457,25700.0
2013-01-31 11:00:00,60.76,60.79,60.71,60.72,76400.0,42.457,42.4779,42.422,42.429,76400.0
2013-01-31 11:05:00,60.72,60.72,60.67,60.67,33000.0,42.429,42.429,42.3941,42.3941,33000.0
2013-01-31 11:10:00,60.67,60.7,60.67,60.7,17500.0,42.3941,42.4151,42.3941,42.4151,17500.0
2013-01-31 11:15:00,60.7,60.7,60.61,60.61,53900.0,42.4151,42.4151,42.3522,42.3522,53900.0
2013-01-31 11:20:00,60.61,60.61,60.59,60.61,60000.0,42.3522,42.3522,42.3382,42.3522,60000.0
2013-01-31 11:25:00,60.61,60.61,60.57,60.58,62600.0,42.3522,42.3522,42.3242,42.3312,62600.0
2013-01-31 11:30:00,60.58,60.6,60.56,60.56,32600.0,42.3312,42.3452,42.3172,42.3172,32600.0
2013-01-31 11:35:00,60.56,60.6,60.56,60.59,25600.0,42.3172,42.3452,42.3172,42.3382,25600.0
2013-01-31 11:40:00,60.6,60.61,60.59,60.6,75400.0,42.3452,42.3522,42.3382,42.3452,75400.0
2013-01-31 11:45:00,60.6,60.72,60.59,60.72,52200.0,42.3452,42.429,42.3382,42.429,52200.0
2013-01-31 11:50:00,60.72,60.76,60.71,60.71,37000.0,42.429,42.457,42.422,42.422,37000.0
2013-01-31 11:55:00,60.71,60.72,60.67,60.67,17300.0,42.422,42.429,42.3941,42.3941,17300.0
2013-01-31 12:00:00,60.68,60.68,60.67,60.68,42000.0,42.4011,42.4011,42.3941,42.4011,42000.0
2013-01-31 12:05:00,60.67,60.68,60.65,60.65,25900.0,42.3941,42.4011,42.3801,42.3801,25900.0
2013-01-31 12:10:00,60.66,60.68,60.65,60.68,25300.0,42.3871,42.4011,42.3801,42.4011,25300.0
2013-01-31 12:15:00,60.68,60.68,60.67,60.68,30500.0,42.4011,42.4011,42.3941,42.4011,30500.0
2013-01-31 12:20:00,60.68,60.68,60.66,60.67,22900.0,42.4011,42.4011,42.3871,42.3941,22900.0
2013-01-31 12:25:00,60.67,60.68,60.66,60.67,16600.0,42.3941,42.4011,42.3871,42.3941,16600.0
2013-01-31 12:30:00,60.67,60.67,60.65,60.65,21600.0,42.3941,42.3941,42.3801,42.3801,21600.0
2013-01-31 12:35:00,60.65,60.65,60.61,60.62,33300.0,42.3801,42.3801,42.3522,42.3592,33300.0
2013-01-31 12:40:00,60.62,60.65,60.62,60.64,14800.0,42.3592,42.3801,42.3592,42.3731,14800.0
2013-01-31 12:45:00,60.65,60.68,60.65,60.68,36600.0,42.3801,42.4011,42.3801,42.4011,36600.0
2013-01-31 12:50:00,60.68,60.68,60.67,60.67,16800.0,42.4011,42.4011,42.3941,42.3941,16800.0
2013-01-31 12:55:00,60.67,60.69,60.66,60.68,34500.0,42.3941,42.4081,42.3871,42.4011,34500.0
2013-01-31 13:00:00,60.68,60.69,60.65,60.67,27300.0,42.4011,42.4081,42.3801,42.3941,27300.0
2013-01-31 13:05:00,60.67,60.67,60.64,60.65,30100.0,42.3941,42.3941,42.3731,42.3801,30100.0
2013-01-31 13:10:00,60.65,60.65,60.62,60.64,31400.0,42.3801,42.3801,42.3592,42.3731,31400.0
2013-01-31 13:15:00,60.63,60.74,60.63,60.74,25600.0,42.3661,42.443,42.3661,42.443,25600.0
2013-01-31 13:20:00,60.73,60.79,60.73,60.78,27600.0,42.436,42.4779,42.436,42.471,27600.0
2013-01-31 13:25:00,60.78,60.79,60.78,60.79,12600.0,42.471,42.4779,42.471,42.4779,12600.0
2013-01-31 13:30:00,60.79,60.8,60.78,60.78,13100.0,42.4779,42.4849,42.471,42.471,13100.0
2013-01-31 13:35:00,60.79,60.8,60.78,60.79,28800.0,42.4779,42.4849,42.471,42.4779,28800.0
2013-01-31 13:40:00,60.78,60.8,60.78,60.79,22200.0,42.471,42.4849,42.471,42.4779,22200.0
2013-01-31 13:45:00,60.79,60.8,60.77,60.78,15600.0,42.4779,42.4849,42.464,42.471,15600.0
2013-01-31 13:50:00,60.77,60.78,60.75,60.75,11500.0,42.464,42.471,42.45,42.45,11500.0
2013-01-31 13:55:00,60.76,60.76,60.75,60.75,37400.0,42.457,42.457,42.45,42.45,37400.0
2013-01-31 14:00:00,60.75,60.76,60.7,60.7,51600.0,42.45,42.457,42.4151,42.4151,51600.0
2013-01-31 14:05:00,60.7,60.71,60.67,60.68,43800.0,42.4151,42.422,42.3941,42.4011,43800.0
2013-01-31 14:10:00,60.67,60.68,60.63,60.64,21000.0,42.3941,42.4011,42.3661,42.3731,21000.0
2013-01-31 14:15:00,60.63,60.64,60.6,60.61,37500.0,42.3661,42.3731,42.3452,42.3522,37500.0
2013-01-31 14:20:00,60.61,60.61,60.59,60.6,45100.0,42.3522,42.3522,42.3382,42.3452,45100.0
2013-01-31 14:25:00,60.6,60.6,60.55,60.56,69700.0,42.3452,42.3452,42.3102,42.3172,69700.0
2013-01-31 14:30:00,60.55,60.68,60.54,60.67,66800.0,42.3102,42.4011,42.3033,42.3941,66800.0
2013-01-31 14:35:00,60.66,60.67,60.65,60.67,24200.0,42.3871,42.3941,42.3801,42.3941,24200.0
2013-01-31 14:40:00,60.66,60.74,60.66,60.71,33500.0,42.3871,42.443,42.3871,42.422,33500.0
2013-01-31 14:45:00,60.71,60.72,60.68,60.68,30100.0,42.422,42.429,42.4011,42.4011,30100.0
2013-01-31 14:50:00,60.69,60.69,60.65,60.65,35100.0,42.4081,42.4081,42.3801,42.3801,35100.0
2013-01-31 14:55:00,60.65,60.67,60.65,60.67,25400.0,42.3801,42.3941,42.3801,42.3941,25400.0
2013-01-31 15:00:00,60.66,60.67,60.6,60.6,41200.0,42.3871,42.3941,42.3452,42.3452,41200.0
2013-01-31 15:05:00,60.61,60.61,60.58,60.59,29500.0,42.3522,42.3522,42.3312,42.3382,29500.0
2013-01-31 15:10:00,60.59,60.62,60.56,60.56,45600.0,42.3382,42.3592,42.3172,42.3172,45600.0
2013-01-31 15:15:00,60.56,60.59,60.56,60.58,29200.0,42.3172,42.3382,42.3172,42.3312,29200.0
2013-01-31 15:20:00,60.59,60.59,60.54,60.56,61500.0,42.3382,42.3382,42.3033,42.3172,61500.0
2013-01-31 15:25:00,60.55,60.55,60.51,60.53,49400.0,42.3102,42.3102,42.2823,42.2963,49400.0
2013-01-31 15:30:00,60.54,60.59,60.52,60.56,56800.0,42.3033,42.3382,42.2893,42.3172,56800.0
2013-01-31 15:35:00,60.57,60.57,60.54,60.56,54100.0,42.3242,42.3242,42.3033,42.3172,54100.0
2013-01-31 15:40:00,60.55,60.57,60.51,60.53,95200.0,42.3102,42.3242,42.2823,42.2963,95200.0
2013-01-31 15:45:00,60.53,60.59,60.48,60.48,109400.0,42.2963,42.3382,42.2613,42.2613,109400.0
2013-01-31 15:50:00,60.49,60.61,60.47,60.6,192500.0,42.2683,42.3522,42.2543,42.3452,192500.0
2013-01-31 15:55:00,60.6,60.61,60.43,60.43,467200.0,42.3452,42.3522,42.2264,42.2264,467200.0
2013-02-01 09:30:00,60.94,61.37,60.82,61.37,187000.0,42.5828,42.8832,42.4989,42.8832,187000.0
2013-02-01 09:35:00,61.36,61.4,60.99,61.03,115100.0,42.8762,42.9042,42.6177,42.6457,115100.0
2013-02-01 09:40:00,61.04,61.23,61.03,61.12,132300.0,42.6526,42.7854,42.6457,42.7085,132300.0
2013-02-01 09:45:00,61.11,61.25,61.11,61.17,57000.0,42.7016,42.7994,42.7016,42.7435,57000.0
2013-02-01 09:50:00,61.17,61.29,61.11,61.27,83300.0,42.7435,42.8273,42.7016,42.8134,83300.0
2013-02-01 09:55:00,61.27,61.35,61.19,61.23,83700.0,42.8134,42.8693,42.7575,42.7854,83700.0
2013-02-01 10:00:00,61.24,61.39,61.23,61.31,96700.0,42.7924,42.8972,42.7854,42.8413,96700.0
2013-02-01 10:05:00,61.32,61.48,61.32,61.4,60000.0,42.8483,42.9601,42.8483,42.9042,60000.0
2013-02-01 10:10:00,61.39,61.47,61.23,61.25,37800.0,42.8972,42.9531,42.7854,42.7994,37800.0
2013-02-01 10:15:00,61.25,61.27,61.18,61.27,130600.0,42.7994,42.8134,42.7505,42.8134,130600.0
2013-02-01 10:20:00,61.26,61.38,61.23,61.23,72000.0,42.8064,42.8902,42.7854,42.7854,72000.0
2013-02-01 10:25:00,61.24,61.28,61.19,61.2,76900.0,42.7924,42.8203,42.7575,42.7644,76900.0
2013-02-01 10:30:00,61.2,61.27,61.15,61.16,48000.0,42.7644,42.8134,42.7295,42.7365,48000.0
2013-02-01 10:35:00,61.18,61.3,61.18,61.26,25500.0,42.7505,42.8343,42.7505,42.8064,25500.0
2013-02-01 10:40:00,61.26,61.27,61.17,61.2,59300.0,42.8064,42.8134,42.7435,42.7644,59300.0
2013-02-01 10:45:00,61.2,61.3,61.19,61.21,35900.0,42.7644,42.8343,42.7575,42.7714,35900.0
2013-02-01 10:50:00,61.23,61.24,61.16,61.21,50100.0,42.7854,42.7924,42.7365,42.7714,50100.0
2013-02-01 10:55:00,61.21,61.36,61.21,61.35,34000.0,42.7714,42.8762,42.7714,42.8693,34000.0
2013-02-01 11:00:00,61.35,61.4,61.34,61.36,29400.0,42.8693,42.9042,42.8623,42.8762,29400.0
2013-02-01 11:05:00,61.34,61.45,61.33,61.41,45800.0,42.8623,42.9391,42.8553,42.9112,45800.0
2013-02-01 11:10:00,61.42,61.48,61.39,61.44,50400.0,42.9182,42.9601,42.8972,42.9321,50400.0
2013-02-01 11:15:00,61.44,61.45,61.41,61.43,20500.0,42.9321,42.9391,42.9112,42.9252,20500.0
2013-02-01 11:20:00,61.43,61.45,61.42,61.44,28700.0,42.9252,42.9391,42.9182,42.9321,28700.0
2013-02-01 11:25:00,61.44,61.44,61.4,61.4,25500.0,42.9321,42.9321,42.9042,42.9042,25500.0
2013-02-01 11:30:00,61.4,61.43,61.38,61.39,30100.0,42.9042,42.9252,42.8902,42.8972,30100.0
2013-02-01 11:35:00,61.39,61.42,61.38,61.42,21500.0,42.8972,42.9182,42.8902,42.9182,21500.0
2013-02-01 11:40:00,61.41,61.43,61.39,61.43,14700.0,42.9112,42.9252,42.8972,42.9252,14700.0
2013-02-01 11:45:00,61.42,61.44,61.41,61.44,14600.0,42.9182,42.9321,42.9112,42.9321,14600.0
2013-02-01 11:50:00,61.44,61.48,61.43,61.48,19800.0,42.9321,42.9601,42.9252,42.9601,19800.0
2013-02-01 11:55:00,61.48,61.49,61.45,61.47,22200.0,42.9601,42.9671,42.9391,42.9531,22200.0
2013-02-01 12:00:00,61.46,61.46,61.41,61.41,13700.0,42.9461,42.9461,42.9112,42.9112,13700.0
2013-02-01 12:05:00,61.42,61.47,61.41,61.46,13300.0,42.9182,42.9531,42.9112,42.9461,13300.0
2013-02-01 12:10:00,61.46,61.48,61.44,61.47,10000.0,42.9461,42.9601,42.9321,42.9531,10000.0
2013-02-01 12:15:00,61.48,61.52,61.47,61.51,85700.0,42.9601,42.988,42.9531,42.9811,85700.0
2013-02-01 12:20:00,61.52,61.56,61.52,61.54,54200.0,42.988,43.016,42.988,43.002,54200.0
2013-02-01 12:25:00,61.54,61.54,61.47,61.47,14300.0,43.002,43.002,42.9531,42.9531,14300.0
2013-02-01 12:30:00,61.48,61.48,61.41,61.41,21900.0,42.9601,42.9601,42.9112,42.9112,21900.0
2013-02-01 12:35:00,61.41,61.43,61.4,61.42,30200.0,42.9112,42.9252,42.9042,42.9182,30200.0
2013-02-01 12:40:00,61.42,61.51,61.41,61.51,15700.0,42.9182,42.9811,42.9112,42.9811,15700.0
2013-02-01 12:45:00,61.51,61.52,61.49,61.52,24600.0,42.9811,42.988,42.9671,42.988,24600.0
2013-02-01 12:50:00,61.51,61.52,61.47,61.48,71700.0,42.9811,42.988,42.9531,42.9601,71700.0
2013-02-01 12:55:00,61.48,61.49,61.41,61.41,31900.0,42.9601,42.9671,42.9112,42.9112,31900.0
2013-02-01 13:00:00,61.41,61.42,61.27,61.27,60100.0,42.9112,42.9182,42.8134,42.8134,60100.0
2013-02-01 13:05:00,61.26,61.26,61.15,61.18,168800.0,42.8064,42.8064,42.7295,42.7505,168800.0
2013-02-01 13:10:00,61.17,61.2,61.13,61.15,78600.0,42.7435,42.7644,42.7155,42.7295,78600.0
2013-02-01 13:15:00,61.15,61.2,61.1,61.1,65800.0,42.7295,42.7644,42.6946,42.6946,65800.0
2013-02-01 13:20:00,61.11,61.11,61.1,61.11,30100.0,42.7016,42.7016,42.6946,42.7016,30100.0
2013-02-01 13:25:00,61.1,61.11,61.09,61.1,33200.0,42.6946,42.7016,42.6876,42.6946,33200.0
2013-02-01 13:30:00,61.1,61.1,61.08,61.09,64800.0,42.6946,42.6946,42.6806,42.6876,64800.0
2013-02-01 13:35:00,61.1,61.12,61.0,61.01,124200.0,42.6946,42.7085,42.6247,42.6317,124200.0
2013-02-01 13:40:00,61.02,61.05,61.0,61.04,44800.0,42.6387,42.6596,42.6247,42.6526,44800.0
2013-02-01 13:45:00,61.05,61.1,61.04,61.05,53400.0,42.6596,42.6946,42.6526,42.6596,53400.0
2013-02-01 13:50:00,61.06,61.06,61.03,61.04,41100.0,42.6666,42.6666,42.6457,42.6526,41100.0
2013-02-01 13:55:00,61.04,61.05,61.03,61.04,47400.0,42.6526,42.6596,42.6457,42.6526,47400.0
2013-02-01 14:00:00,61.03,61.07,61.03,61.06,160500.0,42.6457,42.6736,42.6457,42.6666,160500.0
2013-02-01 14:05:00,61.07,61.17,61.07,61.17,42600.0,42.6736,42.7435,42.6736,42.7435,42600.0
2013-02-01 14:10:00,61.17,61.18,61.14,61.17,93900.0,42.7435,42.7505,42.7225,42.7435,93900.0
2013-02-01 14:15:00,61.18,61.18,61.16,61.18,20200.0,42.7505,42.7505,42.7365,42.7505,20200.0
2013-02-01 14:20:00,61.18,61.2,61.17,61.2,18900.0,42.7505,42.7644,42.7435,42.7644,18900.0
2013-02-01 14:25:00,61.19,61.22,61.19,61.22,25500.0,42.7575,42.7784,42.7575,42.7784,25500.0
2013-02-01 14:30:00,61.22,61.25,61.2,61.2,19800.0,42.7784,42.7994,42.7644,42.7644,19800.0
2013-02-01 14:35:00,61.2,61.21,61.2,61.21,24700.0,42.7644,42.7714,42.7644,42.7714,24700.0
2013-02-01 14:40:00,61.2,61.21,61.2,61.2,21400.0,42.7644,42.7714,42.7644,42.7644,21400.0
2013-02-01 14:45:00,61.2,61.21,61.2,61.21,29600.0,42.7644,42.7714,42.7644,42.7714,29600.0
2013-02-01 14:50:00,61.21,61.21,61.2,61.2,18900.0,42.7714,42.7714,42.7644,42.7644,18900.0
2013-02-01 14:55:00,61.21,61.23,61.16,61.16,57700.0,42.7714,42.7854,42.7365,42.7365,57700.0
2013-02-01 15:00:00,61.16,61.17,61.15,61.16,44100.0,42.7365,42.7435,42.7295,42.7365,44100.0
2013-02-01 15:05:00,61.16,61.18,61.16,61.17,32800.0,42.7365,42.7505,42.7365,42.7435,32800.0
2013-02-01 15:10:00,61.17,61.19,61.17,61.17,28100.0,42.7435,42.7575,42.7435,42.7435,28100.0
2013-02-01 15:15:00,61.17,61.18,61.16,61.16,43300.0,42.7435,42.7505,42.7365,42.7365,43300.0
2013-02-01 15:20:00,61.16,61.17,61.11,61.11,35500.0,42.7365,42.7435,42.7016,42.7016,35500.0
2013-02-01 15:25:00,61.11,61.19,61.1,61.18,88500.0,42.7016,42.7575,42.6946,42.7505,88500.0
2013-02-01 15:30:00,61.18,61.18,61.15,61.16,54600.0,42.7505,42.7505,42.7295,42.7365,54600.0
2013-02-01 15:35:00,61.16,61.17,61.14,61.15,35400.0,42.7365,42.7435,42.7225,42.7295,35400.0
2013-02-01 15:40:00,61.15,61.22,61.15,61.2,74800.0,42.7295,42.7784,42.7295,42.7644,74800.0
2013-02-01 15:45:00,61.21,61.24,61.2,61.22,123800.0,42.7714,42.7924,42.7644,42.7784,123800.0
2013-02-01 15:50:00,61.22,61.23,61.21,61.21,119400.0,42.7784,42.7854,42.7714,42.7714,119400.0
2013-02-01 15:55:00,61.21,61.22,61.11,61.15,234500.0,42.7714,42.7784,42.7016,42.7295,234500.0
2013-02-04 09:30:00,61.0,61.01,60.86,60.96,106700.0,42.6247,42.6317,42.5269,42.5967,106700.0
2013-02-04 09:35:00,60.96,61.05,60.8,60.84,74000.0,42.5967,42.6596,42.4849,42.5129,74000.0
2013-02-04 09:40:00,60.83,60.93,60.72,60.72,39900.0,42.5059,42.5758,42.429,42.429,39900.0
2013-02-04 09:45:00,60.73,60.76,60.66,60.68,57000.0,42.436,42.457,42.3871,42.4011,57000.0
2013-02-04 09:50:00,60.68,60.78,60.66,60.75,71900.0,42.4011,42.471,42.3871,42.45,71900.0
2013-02-04 09:55:00,60.74,60.77,60.64,60.74,73100.0,42.443,42.464,42.3731,42.443,73100.0
2013-02-04 10:00:00,60.74,60.91,60.65,60.65,50500.0,42.443,42.5618,42.3801,42.3801,50500.0
2013-02-04 10:05:00,60.64,60.66,60.58,60.62,64700.0,42.3731,42.3871,42.3312,42.3592,64700.0
2013-02-04 10:10:00,60.62,60.69,60.55,60.58,109300.0,42.3592,42.4081,42.3102,42.3312,109300.0
2013-02-04 10:15:00,60.58,60.6,60.53,60.53,57000.0,42.3312,42.3452,42.2963,42.2963,57000.0
2013-02-04 10:20:00,60.53,60.55,60.49,60.5,98500.0,42.2963,42.3102,42.2683,42.2753,98500.0
2013-02-04 10:25:00,60.51,60.55,60.45,60.52,66800.0,42.2823,42.3102,42.2404,42.2893,66800.0
2013-02-04 10:30:00,60.51,60.55,60.48,60.5,48700.0,42.2823,42.3102,42.2613,42.2753,48700.0
2013-02-04 10:35:00,60.49,60.5,60.41,60.44,82900.0,42.2683,42.2753,42.2124,42.2334,82900.0
2013-02-04 10:40:00,60.45,60.48,60.33,60.41,78900.0,42.2404,42.2613,42.1565,42.2124,78900.0
2013-02-04 10:45:00,60.41,60.48,60.4,60.4,70800.0,42.2124,42.2613,42.2054,42.2054,70800.0
2013-02-04 10:50:00,60.4,60.51,60.4,60.46,42400.0,42.2054,42.2823,42.2054,42.2474,42400.0
2013-02-04 10:55:00,60.46,60.54,60.44,60.47,73500.0,42.2474,42.3033,42.2334,42.2543,73500.0
2013-02-04 11:00:00,60.47,60.63,60.44,60.59,68700.0,42.2543,42.3661,42.2334,42.3382,68700.0
2013-02-04 11:05:00,60.57,60.67,60.52,60.65,57600.0,42.3242,42.3941,42.2893,42.3801,57600.0
2013-02-04 11:10:00,60.66,60.7,60.61,60.66,37600.0,42.3871,42.4151,42.3522,42.3871,37600.0
2013-02-04 11:15:00,60.64,60.66,60.62,60.65,30500.0,42.3731,42.3871,42.3592,42.3801,30500.0
2013-02-04 11:20:00,60.64,60.66,60.61,60.61,28300.0,42.3731,42.3871,42.3522,42.3522,28300.0
2013-02-04 11:25:00,60.61,60.65,60.56,60.56,28700.0,42.3522,42.3801,42.3172,42.3172,28700.0
2013-02-04 11:30:00,60.55,60.65,60.54,60.63,42300.0,42.3102,42.3801,42.3033,42.3661,42300.0
2013-02-04 11:35:00,60.63,60.66,60.57,60.57,23000.0,42.3661,42.3871,42.3242,42.3242,23000.0
2013-02-04 11:40:00,60.57,60.58,60.5,60.52,23300.0,42.3242,42.3312,42.2753,42.2893,23300.0
2013-02-04 11:45:00,60.51,60.65,60.51,60.64,25600.0,42.2823,42.3801,42.2823,42.3731,25600.0
2013-02-04 11:50:00,60.63,60.7,60.63,60.69,43900.0,42.3661,42.4151,42.3661,42.4081,43900.0
2013-02-04 11:55:00,60.68,60.68,60.61,60.67,59400.0,42.4011,42.4011,42.3522,42.3941,59400.0
2013-02-04 12:00:00,60.68,60.68,60.6,60.66,48800.0,42.4011,42.4011,42.3452,42.3871,48800.0
2013-02-04 12:05:00,60.66,60.68,60.58,60.61,16300.0,42.3871,42.4011,42.3312,42.3522,16300.0
2013-02-04 12:10:00,60.6,60.68,60.6,60.68,17500.0,42.3452,42.4011,42.3452,42.4011,17500.0
2013-02-04 12:15:00,60.69,60.72,60.63,60.71,26600.0,42.4081,42.429,42.3661,42.422,26600.0
2013-02-04 12:20:00,60.7,60.74,60.69,60.7,17100.0,42.4151,42.443,42.4081,42.4151,17100.0
2013-02-04 12:25:00,60.69,60.73,60.68,60.72,20900.0,42.4081,42.436,42.4011,42.429,20900.0
2013-02-04 12:30:00,60.71,60.72,60.63,60.64,26800.0,42.422,42.429,42.3661,42.3731,26800.0
2013-02-04 12:35:00,60.63,60.78,60.59,60.76,41300.0,42.3661,42.471,42.3382,42.457,41300.0
2013-02-04 12:40:00,60.76,60.85,60.76,60.81,49100.0,42.457,42.5199,42.457,42.4919,49100.0
2013-02-04 12:45:00,60.81,60.86,60.79,60.84,21900.0,42.4919,42.5269,42.4779,42.5129,21900.0
2013-02-04 12:50:00,60.84,60.84,60.8,60.82,17500.0,42.5129,42.5129,42.4849,42.4989,17500.0
2013-02-04 12:55:00,60.82,60.82,60.73,60.74,17100.0,42.4989,42.4989,42.436,42.443,17100.0
2013-02-04 13:00:00,60.73,60.78,60.72,60.78,21400.0,42.436,42.471,42.429,42.471,21400.0
2013-02-04 13:05:00,60.79,60.82,60.79,60.81,11900.0,42.4779,42.4989,42.4779,42.4919,11900.0
2013-02-04 13:10:00,60.8,60.85,60.8,60.83,18100.0,42.4849,42.5199,42.4849,42.5059,18100.0
2013-02-04 13:15:00,60.84,60.84,60.76,60.76,24600.0,42.5129,42.5129,42.457,42.457,24600.0
2013-02-04 13:20:00,60.76,60.78,60.74,60.76,17600.0,42.457,42.471,42.443,42.457,17600.0
2013-02-04 13:25:00,60.75,60.75,60.64,60.65,15700.0,42.45,42.45,42.3731,42.3801,15700.0
2013-02-04 13:30:00,60.65,60.7,60.61,60.69,24700.0,42.3801,42.4151,42.3522,42.4081,24700.0
2013-02-04 13:35:00,60.69,60.77,60.68,60.77,19600.0,42.4081,42.464,42.4011,42.464,19600.0
2013-02-04 13:40:00,60.77,60.84,60.77,60.82,25000.0,42.464,42.5129,42.464,42.4989,25000.0
2013-02-04 13:45:00,60.82,60.82,60.74,60.74,27300.0,42.4989,42.4989,42.443,42.443,27300.0
2013-02-04 13:50:00,60.75,60.75,60.67,60.68,34600.0,42.45,42.45,42.3941,42.4011,34600.0
2013-02-04 13:55:00,60.69,60.84,60.65,60.84,28400.0,42.4081,42.5129,42.3801,42.5129,28400.0
2013-02-04 14:00:00,60.83,60.94,60.82,60.9,48300.0,42.5059,42.5828,42.4989,42.5548,48300.0
2013-02-04 14:05:00,60.89,60.91,60.85,60.9,27800.0,42.5478,42.5618,42.5199,42.5548,27800.0
2013-02-04 14:10:00,60.91,60.99,60.91,60.96,41700.0,42.5618,42.6177,42.5618,42.5967,41700.0
2013-02-04 14:15:00,60.94,60.95,60.87,60.89,24300.0,42.5828,42.5897,42.5338,42.5478,24300.0
2013-02-04 14:20:00,60.89,60.9,60.87,60.9,21600.0,42.5478,42.5548,42.5338,42.5548,21600.0
2013-02-04 14:25:00,60.89,60.91,60.85,60.91,38100.0,42.5478,42.5618,42.5199,42.5618,38100.0
2013-02-04 14:30:00,60.92,60.93,60.89,60.89,17800.0,42.5688,42.5758,42.5478,42.5478,17800.0
2013-02-04 14:35:00,60.88,60.95,60.87,60.94,72000.0,42.5408,42.5897,42.5338,42.5828,72000.0
2013-02-04 14:40:00,60.93,60.95,60.9,60.92,27000.0,42.5758,42.5897,42.5548,42.5688,27000.0
2013-02-04 14:45:00,60.91,60.97,60.9,60.96,30200.0,42.5618,42.6037,42.5548,42.5967,30200.0
2013-02-04 14:50:00,60.95,61.0,60.93,61.0,31500.0,42.5897,42.6247,42.5758,42.6247,31500.0
2013-02-04 14:55:00,60.99,61.08,60.98,61.01,50600.0,42.6177,42.6806,42.6107,42.6317,50600.0
2013-02-04 15:00:00,61.01,61.05,60.97,61.05,43100.0,42.6317,42.6596,42.6037,42.6596,43100.0
2013-02-04 15:05:00,61.05,61.07,61.04,61.04,29200.0,42.6596,42.6736,42.6526,42.6526,29200.0
2013-02-04 15:10:00,61.04,61.1,61.03,61.04,54900.0,42.6526,42.6946,42.6457,42.6526,54900.0
2013-02-04 15:15:00,61.03,61.1,61.03,61.03,43700.0,42.6457,42.6946,42.6457,42.6457,43700.0
2013-02-04 15:20:00,61.03,61.04,60.99,61.0,33800.0,42.6457,42.6526,42.6177,42.6247,33800.0
2013-02-04 15:25:00,60.99,61.05,60.98,61.03,52000.0,42.6177,42.6596,42.6107,42.6457,52000.0
2013-02-04 15:30:00,61.04,61.1,60.91,60.91,135000.0,42.6526,42.6946,42.5618,42.5618,135000.0
2013-02-04 15:35:00,60.92,60.92,60.83,60.83,86300.0,42.5688,42.5688,42.5059,42.5059,86300.0
2013-02-04 15:40:00,60.83,60.94,60.83,60.9,82300.0,42.5059,42.5828,42.5059,42.5548,82300.0
2013-02-04 15:45:00,60.9,60.92,60.84,60.86,82900.0,42.5548,42.5688,42.5129,42.5269,82900.0
2013-02-04 15:50:00,60.85,60.87,60.79,60.83,105000.0,42.5199,42.5338,42.4779,42.5059,105000.0
2013-02-04 15:55:00,60.83,60.85,60.78,60.85,220200.0,42.5059,42.5199,42.471,42.5199,220200.0
2013-02-05 09:30:00,61.49,61.58,61.38,61.5,190500.0,42.9671,43.03,42.8902,42.9741,190500.0
2013-02-05 09:35:00,61.5,61.55,61.35,61.35,131100.0,42.9741,43.009,42.8693,42.8693,131100.0
2013-02-05 09:40:00,61.34,61.52,61.34,61.4,273500.0,42.8623,42.988,42.8623,42.9042,273500.0
2013-02-05 09:45:00,61.41,61.55,61.41,61.51,94400.0,42.9112,43.009,42.9112,42.9811,94400.0
2013-02-05 09:50:00,61.51,61.77,61.5,61.76,147300.0,42.9811,43.1627,42.9741,43.1557,147300.0
2013-02-05 09:55:00,61.77,62.07,61.77,62.05,194300.0,43.1627,43.3724,43.1627,43.3584,194300.0
2013-02-05 10:00:00,62.04,62.2,62.04,62.07,219100.0,43.3514,43.4632,43.3514,43.3724,219100.0
2013-02-05 10:05:00,62.07,62.15,61.95,61.96,190100.0,43.3724,43.4283,43.2885,43.2955,190100.0
2013-02-05 10:10:00,61.95,61.98,61.8,61.97,125600.0,43.2885,43.3095,43.1837,43.3025,125600.0
2013-02-05 10:15:00,61.98,62.18,61.97,62.08,151600.0,43.3095,43.4492,43.3025,43.3794,151600.0
2013-02-05 10:20:00,62.08,62.1,61.92,61.99,99300.0,43.3794,43.3933,43.2676,43.3165,99300.0
2013-02-05 10:25:00,62.0,62.04,61.94,62.02,79000.0,43.3235,43.3514,43.2815,43.3374,79000.0
2013-02-05 10:30:00,62.02,62.02,61.92,61.95,49500.0,43.3374,43.3374,43.2676,43.2885,49500.0
2013-02-05 10:35:00,61.94,62.01,61.92,61.97,40900.0,43.2815,43.3304,43.2676,43.3025,40900.0
2013-02-05 10:40:00,61.99,62.05,61.95,62.05,39100.0,43.3165,43.3584,43.2885,43.3584,39100.0
2013-02-05 10:45:00,62.05,62.05,61.9,61.97,117600.0,43.3584,43.3584,43.2536,43.3025,117600.0
2013-02-05 10:50:00,61.97,61.99,61.86,61.91,67900.0,43.3025,43.3165,43.2256,43.2606,67900.0
2013-02-05 10:55:00,61.91,62.05,61.9,62.05,55400.0,43.2606,43.3584,43.2536,43.3584,55400.0
2013-02-05 11:00:00,62.05,62.2,62.03,62.19,130000.0,43.3584,43.4632,43.3444,43.4562,130000.0
2013-02-05 11:05:00,62.15,62.16,61.98,61.99,59500.0,43.4283,43.4353,43.3095,43.3165,59500.0
2013-02-05 11:10:00,61.99,62.02,61.97,62.02,131200.0,43.3165,43.3374,43.3025,43.3374,131200.0
2013-02-05 11:15:00,62.01,62.12,62.01,62.1,45300.0,43.3304,43.4073,43.3304,43.3933,45300.0
2013-02-05 11:20:00,62.1,62.1,61.97,62.01,82000.0,43.3933,43.3933,43.3025,43.3304,82000.0
2013-02-05 11:25:00,62.01,62.23,62.01,62.21,85200.0,43.3304,43.4842,43.3304,43.4702,85200.0
2013-02-05 11:30:00,62.21,62.38,62.2,62.27,123700.0,43.4702,43.589,43.4632,43.5121,123700.0
2013-02-05 11:35:00,62.28,62.37,62.24,62.34,60700.0,43.5191,43.582,43.4912,43.561,60700.0
2013-02-05 11:40:00,62.34,62.36,62.21,62.21,84500.0,43.561,43.575,43.4702,43.4702,84500.0
2013-02-05 11:45:00,62.21,62.27,62.12,62.19,61200.0,43.4702,43.5121,43.4073,43.4562,61200.0
2013-02-05 11:50:00,62.19,62.33,62.18,62.33,49000.0,43.4562,43.554,43.4492,43.554,49000.0
2013-02-05 11:55:00,62.33,62.34,62.27,62.34,42500.0,43.554,43.561,43.5121,43.561,42500.0
2013-02-05 12:00:00,62.34,62.38,62.27,62.38,37600.0,43.561,43.589,43.5121,43.589,37600.0
2013-02-05 12:05:00,62.38,62.48,62.37,62.41,77500.0,43.589,43.6589,43.582,43.6099,77500.0
2013-02-05 12:10:00,62.41,62.44,62.35,62.38,42500.0,43.6099,43.6309,43.568,43.589,42500.0
2013-02-05 12:15:00,62.39,62.4,62.28,62.3,53100.0,43.596,43.603,43.5191,43.5331,53100.0
2013-02-05 12:20:00,62.31,62.36,62.28,62.33,60000.0,43.5401,43.575,43.5191,43.554,60000.0
2013-02-05 12:25:00,62.34,62.35,62.0,62.24,79400.0,43.561,43.568,43.3235,43.4912,79400.0
2013-02-05 12:30:00,62.22,62.39,62.19,62.34,76800.0,43.4772,43.596,43.4562,43.561,76800.0
2013-02-05 12:35:00,62.34,62.38,62.22,62.22,40000.0,43.561,43.589,43.4772,43.4772,40000.0
2013-02-05 12:40:00,62.23,62.28,62.2,62.25,48200.0,43.4842,43.5191,43.4632,43.4981,48200.0
2013-02-05 12:45:00,62.26,62.35,62.25,62.33,45500.0,43.5051,43.568,43.4981,43.554,45500.0
2013-02-05 12:50:00,62.32,62.32,62.2,62.2,33300.0,43.5471,43.5471,43.4632,43.4632,33300.0
2013-02-05 12:55:00,62.19,62.25,62.16,62.16,68000.0,43.4562,43.4981,43.4353,43.4353,68000.0
2013-02-05 13:00:00,62.16,62.25,62.13,62.25,87800.0,43.4353,43.4981,43.4143,43.4981,87800.0
2013-02-05 13:05:00,62.24,62.3,62.24,62.3,29700.0,43.4912,43.5331,43.4912,43.5331,29700.0
2013-02-05 13:10:00,62.3,62.31,62.23,62.24,40700.0,43.5331,43.5401,43.4842,43.4912,40700.0
2013-02-05 13:15:00,62.25,62.25,62.18,62.18,26300.0,43.4981,43.4981,43.4492,43.4492,26300.0
2013-02-05 13:20:00,62.18,62.26,62.17,62.26,19100.0,43.4492,43.5051,43.4422,43.5051,19100.0
2013-02-05 13:25:00,62.27,62.4,62.26,62.4,54800.0,43.5121,43.603,43.5051,43.603,54800.0
2013-02-05 13:30:00,62.4,62.41,62.37,62.4,44200.0,43.603,43.6099,43.582,43.603,44200.0
2013-02-05 13:35:00,62.39,62.41,62.28,62.28,80500.0,43.596,43.6099,43.5191,43.5191,80500.0
2013-02-05 13:40:00,62.28,62.3,62.28,62.3,36500.0,43.5191,43.5331,43.5191,43.5331,36500.0
2013-02-05 13:45:00,62.3,62.31,62.27,62.3,40300.0,43.5331,43.5401,43.5121,43.5331,40300.0
2013-02-05 13:50:00,62.3,62.31,62.24,62.24,76400.0,43.5331,43.5401,43.4912,43.4912,76400.0
2013-02-05 13:55:00,62.24,62.25,62.2,62.21,22000.0,43.4912,43.4981,43.4632,43.4702,22000.0
2013-02-05 14:00:00,62.21,62.24,62.21,62.24,23100.0,43.4702,43.4912,43.4702,43.4912,23100.0
2013-02-05 14:05:00,62.23,62.27,62.22,62.26,24200.0,43.4842,43.5121,43.4772,43.5051,24200.0
2013-02-05 14:10:00,62.26,62.33,62.25,62.33,29900.0,43.5051,43.554,43.4981,43.554,29900.0
2013-02-05 14:15:00,62.33,62.38,62.33,62.38,27400.0,43.554,43.589,43.554,43.589,27400.0
2013-02-05 14:20:00,62.38,62.45,62.38,62.43,72300.0,43.589,43.6379,43.589,43.6239,72300.0
2013-02-05 14:25:00,62.44,62.47,62.41,62.45,40200.0,43.6309,43.6519,43.6099,43.6379,40200.0
2013-02-05 14:30:00,62.44,62.45,62.42,62.43,29700.0,43.6309,43.6379,43.6169,43.6239,29700.0
2013-02-05 14:35:00,62.43,62.43,62.39,62.41,37900.0,43.6239,43.6239,43.596,43.6099,37900.0
2013-02-05 14:40:00,62.42,62.45,62.41,62.44,38000.0,43.6169,43.6379,43.6099,43.6309,38000.0
2013-02-05 14:45:00,62.44,62.46,62.42,62.43,108100.0,43.6309,43.6449,43.6169,43.6239,108100.0
2013-02-05 14:50:00,62.43,62.5,62.43,62.47,59700.0,43.6239,43.6728,43.6239,43.6519,59700.0
2013-02-05 14:55:00,62.46,62.48,62.45,62.48,34100.0,43.6449,43.6589,43.6379,43.6589,34100.0
2013-02-05 15:00:00,62.48,62.48,62.46,62.47,35100.0,43.6589,43.6589,43.6449,43.6519,35100.0
2013-02-05 15:05:00,62.46,62.48,62.46,62.48,58200.0,43.6449,43.6589,43.6449,43.6589,58200.0
2013-02-05 15:10:00,62.48,62.6,62.47,62.6,73100.0,43.6589,43.7427,43.6519,43.7427,73100.0
2013-02-05 15:15:00,62.6,62.66,62.57,62.57,128300.0,43.7427,43.7846,43.7217,43.7217,128300.0
2013-02-05 15:20:00,62.58,62.58,62.47,62.47,154300.0,43.7287,43.7287,43.6519,43.6519,154300.0
2013-02-05 15:25:00,62.48,62.53,62.47,62.51,84100.0,43.6589,43.6938,43.6519,43.6798,84100.0
2013-02-05 15:30:00,62.51,62.56,62.47,62.49,114200.0,43.6798,43.7148,43.6519,43.6658,114200.0
2013-02-05 15:35:00,62.5,62.5,62.46,62.48,92500.0,43.6728,43.6728,43.6449,43.6589,92500.0
2013-02-05 15:40:00,62.47,62.49,62.38,62.42,189300.0,43.6519,43.6658,43.589,43.6169,189300.0
2013-02-05 15:45:00,62.42,62.42,62.36,62.41,152400.0,43.6169,43.6169,43.575,43.6099,152400.0
2013-02-05 15:50:00,62.41,62.41,62.32,62.35,202800.0,43.6099,43.6099,43.5471,43.568,202800.0
2013-02-05 15:55:00,62.36,62.43,62.32,62.42,309800.0,43.575,43.6239,43.5471,43.6169,309800.0
2013-02-06 09:30:00,62.14,62.15,62.05,62.11,156200.0,43.4213,43.4283,43.3584,43.4003,156200.0
2013-02-06 09:35:00,62.12,62.14,61.95,62.01,119100.0,43.4073,43.4213,43.2885,43.3304,119100.0
2013-02-06 09:40:00,62.01,62.21,61.9,62.19,265000.0,43.3304,43.4702,43.2536,43.4562,265000.0
2013-02-06 09:45:00,62.19,62.2,62.07,62.11,146000.0,43.4562,43.4632,43.3724,43.4003,146000.0
2013-02-06 09:50:00,62.1,62.12,62.05,62.11,75100.0,43.3933,43.4073,43.3584,43.4003,75100.0
2013-02-06 09:55:00,62.11,62.14,62.08,62.1,79400.0,43.4003,43.4213,43.3794,43.3933,79400.0
2013-02-06 10:00:00,62.1,62.16,62.06,62.1,77100.0,43.3933,43.4353,43.3654,43.3933,77100.0
2013-02-06 10:05:00,62.1,62.22,62.09,62.22,32500.0,43.3933,43.4772,43.3863,43.4772,32500.0
2013-02-06 10:10:00,62.22,62.23,62.1,62.15,121500.0,43.4772,43.4842,43.3933,43.4283,121500.0
2013-02-06 10:15:00,62.13,62.15,62.1,62.15,25700.0,43.4143,43.4283,43.3933,43.4283,25700.0
2013-02-06 10:20:00,62.15,62.16,62.1,62.11,33600.0,43.4283,43.4353,43.3933,43.4003,33600.0
2013-02-06 10:25:00,62.1,62.15,62.05,62.07,34300.0,43.3933,43.4283,43.3584,43.3724,34300.0
2013-02-06 10:30:00,62.07,62.17,62.04,62.05,98400.0,43.3724,43.4422,43.3514,43.3584,98400.0
2013-02-06 10:35:00,62.04,62.14,62.04,62.12,57600.0,43.3514,43.4213,43.3514,43.4073,57600.0
2013-02-06 10:40:00,62.12,62.28,62.12,62.22,98200.0,43.4073,43.5191,43.4073,43.4772,98200.0
2013-02-06 10:45:00,62.23,62.33,62.21,62.24,98600.0,43.4842,43.554,43.4702,43.4912,98600.0
2013-02-06 10:50:00,62.24,62.36,62.19,62.31,48400.0,43.4912,43.575,43.4562,43.5401,48400.0
2013-02-06 10:55:00,62.35,62.36,62.27,62.36,41300.0,43.568,43.575,43.5121,43.575,41300.0
2013-02-06 11:00:00,62.35,62.46,62.35,62.46,59900.0,43.568,43.6449,43.568,43.6449,59900.0
2013-02-06 11:05:00,62.46,62.47,62.42,62.44,34500.0,43.6449,43.6519,43.6169,43.6309,34500.0
2013-02-06 11:10:00,62.43,62.63,62.41,62.51,92100.0,43.6239,43.7637,43.6099,43.6798,92100.0
2013-02-06 11:15:00,62.5,62.55,62.49,62.53,32800.0,43.6728,43.7078,43.6658,43.6938,32800.0
2013-02-06 11:20:00,62.53,62.59,62.53,62.57,30700.0,43.6938,43.7357,43.6938,43.7217,30700.0
2013-02-06 11:25:00,62.55,62.62,62.55,62.62,42800.0,43.7078,43.7567,43.7078,43.7567,42800.0
2013-02-06 11:30:00,62.62,62.68,62.6,62.62,78700.0,43.7567,43.7986,43.7427,43.7567,78700.0
2013-02-06 11:35:00,62.62,62.64,62.5,62.51,60000.0,43.7567,43.7707,43.6728,43.6798,60000.0
2013-02-06 11:40:00,62.51,62.52,62.45,62.46,40600.0,43.6798,43.6868,43.6379,43.6449,40600.0
2013-02-06 11:45:00,62.46,62.56,62.41,62.49,50600.0,43.6449,43.7148,43.6099,43.6658,50600.0
2013-02-06 11:50:00,62.47,62.64,62.47,62.61,129200.0,43.6519,43.7707,43.6519,43.7497,129200.0
2013-02-06 11:55:00,62.61,62.72,62.59,62.71,86300.0,43.7497,43.8266,43.7357,43.8196,86300.0
2013-02-06 12:00:00,62.7,62.71,62.63,62.66,152400.0,43.8126,43.8196,43.7637,43.7846,152400.0
2013-02-06 12:05:00,62.66,62.67,62.65,62.66,36500.0,43.7846,43.7916,43.7777,43.7846,36500.0
2013-02-06 12:10:00,62.66,62.85,62.65,62.84,94200.0,43.7846,43.9174,43.7777,43.9104,94200.0
2013-02-06 12:15:00,62.82,62.83,62.69,62.69,123800.0,43.8964,43.9034,43.8056,43.8056,123800.0
2013-02-06 12:20:00,62.68,62.8,62.64,62.71,98800.0,43.7986,43.8825,43.7707,43.8196,98800.0
2013-02-06 12:25:00,62.7,62.76,62.66,62.74,49000.0,43.8126,43.8545,43.7846,43.8405,49000.0
2013-02-06 12:30:00,62.74,62.76,62.69,62.71,64300.0,43.8405,43.8545,43.8056,43.8196,64300.0
2013-02-06 12:35:00,62.7,62.79,62.69,62.7,29600.0,43.8126,43.8755,43.8056,43.8126,29600.0
2013-02-06 12:40:00,62.7,62.78,62.69,62.77,55300.0,43.8126,43.8685,43.8056,43.8615,55300.0
2013-02-06 12:45:00,62.77,62.77,62.69,62.76,25700.0,43.8615,43.8615,43.8056,43.8545,25700.0
2013-02-06 12:50:00,62.76,62.77,62.69,62.7,71800.0,43.8545,43.8615,43.8056,43.8126,71800.0
2013-02-06 12:55:00,62.7,62.74,62.66,62.69,83800.0,43.8126,43.8405,43.7846,43.8056,83800.0
2013-02-06 13:00:00,62.68,62.73,62.58,62.58,37500.0,43.7986,43.8336,43.7287,43.7287,37500.0
2013-02-06 13:05:00,62.58,62.61,62.5,62.61,86500.0,43.7287,43.7497,43.6728,43.7497,86500.0
2013-02-06 13:10:00,62.6,62.64,62.54,62.55,42300.0,43.7427,43.7707,43.7008,43.7078,42300.0
2013-02-06 13:15:00,62.55,62.57,62.52,62.54,47200.0,43.7078,43.7217,43.6868,43.7008,47200.0
2013-02-06 13:20:00,62.55,62.55,62.36,62.4,65300.0,43.7078,43.7078,43.575,43.603,65300.0
2013-02-06 13:25:00,62.39,62.47,62.38,62.44,50000.0,43.596,43.6519,43.589,43.6309,50000.0
2013-02-06 13:30:00,62.43,62.44,62.33,62.41,53100.0,43.6239,43.6309,43.554,43.6099,53100.0
2013-02-06 13:35:00,62.41,62.54,62.4,62.54,40500.0,43.6099,43.7008,43.603,43.7008,40500.0
2013-02-06 13:40:00,62.53,62.57,62.44,62.53,42300.0,43.6938,43.7217,43.6309,43.6938,42300.0
2013-02-06 13:45:00,62.54,62.59,62.47,62.5,44600.0,43.7008,43.7357,43.6519,43.6728,44600.0
2013-02-06 13:50:00,62.49,62.5,62.41,62.41,48700.0,43.6658,43.6728,43.6099,43.6099,48700.0
2013-02-06 13:55:00,62.42,62.49,62.42,62.49,56800.0,43.6169,43.6658,43.6169,43.6658,56800.0
2013-02-06 14:00:00,62.49,62.5,62.42,62.48,77000.0,43.6658,43.6728,43.6169,43.6589,77000.0
2013-02-06 14:05:00,62.49,62.51,62.46,62.5,29800.0,43.6658,43.6798,43.6449,43.6728,29800.0
2013-02-06 14:10:00,62.5,62.56,62.49,62.5,67800.0,43.6728,43.7148,43.6658,43.6728,67800.0
2013-02-06 14:15:00,62.49,62.5,62.39,62.4,49300.0,43.6658,43.6728,43.596,43.603,49300.0
2013-02-06 14:20:00,62.4,62.41,62.37,62.39,22300.0,43.603,43.6099,43.582,43.596,22300.0
2013-02-06 14:25:00,62.38,62.4,62.32,62.32,35000.0,43.589,43.603,43.5471,43.5471,35000.0
2013-02-06 14:30:00,62.32,62.41,62.32,62.4,29100.0,43.5471,43.6099,43.5471,43.603,29100.0
2013-02-06 14:35:00,62.4,62.4,62.37,62.39,51300.0,43.603,43.603,43.582,43.596,51300.0
2013-02-06 14:40:00,62.39,62.52,62.39,62.51,61700.0,43.596,43.6868,43.596,43.6798,61700.0
2013-02-06 14:45:00,62.5,62.51,62.44,62.49,45400.0,43.6728,43.6798,43.6309,43.6658,45400.0
2013-02-06 14:50:00,62.49,62.53,62.48,62.52,63000.0,43.6658,43.6938,43.6589,43.6868,63000.0
2013-02-06 14:55:00,62.53,62.68,62.52,62.68,90900.0,43.6938,43.7986,43.6868,43.7986,90900.0
2013-02-06 15:00:00,62.68,62.73,62.65,62.66,112700.0,43.7986,43.8336,43.7777,43.7846,112700.0
2013-02-06 15:05:00,62.67,62.68,62.6,62.67,102100.0,43.7916,43.7986,43.7427,43.7916,102100.0
2013-02-06 15:10:00,62.66,62.67,62.58,62.6,54500.0,43.7846,43.7916,43.7287,43.7427,54500.0
2013-02-06 15:15:00,62.6,62.61,62.58,62.59,44800.0,43.7427,43.7497,43.7287,43.7357,44800.0
2013-02-06 15:20:00,62.59,62.63,62.58,62.59,64500.0,43.7357,43.7637,43.7287,43.7357,64500.0
2013-02-06 15:25:00,62.59,62.6,62.51,62.54,62200.0,43.7357,43.7427,43.6798,43.7008,62200.0
2013-02-06 15:30:00,62.54,62.55,62.48,62.55,73600.0,43.7008,43.7078,43.6589,43.7078,73600.0
2013-02-06 15:35:00,62.54,62.59,62.52,62.55,66500.0,43.7008,43.7357,43.6868,43.7078,66500.0
2013-02-06 15:40:00,62.56,62.62,62.55,62.62,59500.0,43.7148,43.7567,43.7078,43.7567,59500.0
2013-02-06 15:45:00,62.62,62.62,62.55,62.55,104900.0,43.7567,43.7567,43.7078,43.7078,104900.0
2013-02-06 15:50:00,62.55,62.6,62.54,62.56,202500.0,43.7078,43.7427,43.7008,43.7148,202500.0
2013-02-06 15:55:00,62.55,62.68,62.55,62.67,244900.0,43.7078,43.7986,43.7078,43.7916,244900.0
2013-02-07 09:30:00,62.6,62.7,62.12,62.4,347600.0,43.7427,43.8126,43.4073,43.603,347600.0
2013-02-07 09:35:00,62.4,62.5,62.07,62.47,170000.0,43.603,43.6728,43.3724,43.6519,170000.0
2013-02-07 09:40:00,62.45,62.54,62.36,62.48,202400.0,43.6379,43.7008,43.575,43.6589,202400.0
2013-02-07 09:45:00,62.48,62.63,62.44,62.54,165800.0,43.6589,43.7637,43.6309,43.7008,165800.0
2013-02-07 09:50:00,62.54,62.66,62.46,62.61,84900.0,43.7008,43.7846,43.6449,43.7497,84900.0
2013-02-07 09:55:00,62.6,62.85,62.55,62.83,136600.0,43.7427,43.9174,43.7078,43.9034,136600.0
2013-02-07 10:00:00,62.83,62.87,62.62,62.62,107900.0,43.9034,43.9314,43.7567,43.7567,107900.0
2013-02-07 10:05:00,62.62,62.62,62.35,62.43,64000.0,43.7567,43.7567,43.568,43.6239,64000.0
2013-02-07 10:10:00,62.41,62.51,62.23,62.28,95400.0,43.6099,43.6798,43.4842,43.5191,95400.0
2013-02-07 10:15:00,62.27,62.36,62.13,62.13,138700.0,43.5121,43.575,43.4143,43.4143,138700.0
2013-02-07 10:20:00,62.14,62.17,62.07,62.09,115600.0,43.4213,43.4422,43.3724,43.3863,115600.0
2013-02-07 10:25:00,62.09,62.22,62.0,62.22,67700.0,43.3863,43.4772,43.3235,43.4772,67700.0
2013-02-07 10:30:00,62.22,62.37,62.2,62.25,68400.0,43.4772,43.582,43.4632,43.4981,68400.0
2013-02-07 10:35:00,62.25,62.39,62.25,62.28,74500.0,43.4981,43.596,43.4981,43.5191,74500.0
2013-02-07 10:40:00,62.27,62.28,62.25,62.26,39400.0,43.5121,43.5191,43.4981,43.5051,39400.0
2013-02-07 10:45:00,62.26,62.26,62.14,62.2,55100.0,43.5051,43.5051,43.4213,43.4632,55100.0
2013-02-07 10:50:00,62.2,62.21,62.01,62.07,65900.0,43.4632,43.4702,43.3304,43.3724,65900.0
2013-02-07 10:55:00,62.07,62.18,62.05,62.1,88300.0,43.3724,43.4492,43.3584,43.3933,88300.0
2013-02-07 11:00:00,62.1,62.1,62.0,62.01,72700.0,43.3933,43.3933,43.3235,43.3304,72700.0
2013-02-07 11:05:00,62.01,62.16,62.0,62.1,50600.0,43.3304,43.4353,43.3235,43.3933,50600.0
2013-02-07 11:10:00,62.1,62.11,62.05,62.06,42000.0,43.3933,43.4003,43.3584,43.3654,42000.0
2013-02-07 11:15:00,62.07,62.18,62.03,62.09,147500.0,43.3724,43.4492,43.3444,43.3863,147500.0
2013-02-07 11:20:00,62.1,62.13,62.06,62.11,89800.0,43.3933,43.4143,43.3654,43.4003,89800.0
2013-02-07 11:25:00,62.11,62.14,62.05,62.05,31200.0,43.4003,43.4213,43.3584,43.3584,31200.0
2013-02-07 11:30:00,62.05,62.1,62.03,62.08,41100.0,43.3584,43.3933,43.3444,43.3794,41100.0
2013-02-07 11:35:00,62.08,62.09,62.01,62.08,33600.0,43.3794,43.3863,43.3304,43.3794,33600.0
2013-02-07 11:40:00,62.09,62.1,62.03,62.06,56200.0,43.3863,43.3933,43.3444,43.3654,56200.0
2013-02-07 11:45:00,62.05,62.09,62.03,62.07,23300.0,43.3584,43.3863,43.3444,43.3724,23300.0
2013-02-07 11:50:00,62.06,62.09,62.03,62.07,29300.0,43.3654,43.3863,43.3444,43.3724,29300.0
2013-02-07 11:55:00,62.05,62.12,61.99,62.07,114700.0,43.3584,43.4073,43.3165,43.3724,114700.0
2013-02-07 12:00:00,62.06,62.18,62.03,62.16,30400.0,43.3654,43.4492,43.3444,43.4353,30400.0
2013-02-07 12:05:00,62.15,62.17,62.14,62.14,57700.0,43.4283,43.4422,43.4213,43.4213,57700.0
2013-02-07 12:10:00,62.14,62.14,62.05,62.07,41100.0,43.4213,43.4213,43.3584,43.3724,41100.0
2013-02-07 12:15:00,62.09,62.12,62.07,62.11,37800.0,43.3863,43.4073,43.3724,43.4003,37800.0
2013-02-07 12:20:00,62.13,62.16,62.1,62.14,36500.0,43.4143,43.4353,43.3933,43.4213,36500.0
2013-02-07 12:25:00,62.14,62.2,62.1,62.2,20800.0,43.4213,43.4632,43.3933,43.4632,20800.0
2013-02-07 12:30:00,62.19,62.25,62.17,62.25,27200.0,43.4562,43.4981,43.4422,43.4981,27200.0
2013-02-07 12:35:00,62.25,62.38,62.25,62.36,30300.0,43.4981,43.589,43.4981,43.575,30300.0
2013-02-07 12:40:00,62.36,62.37,62.3,62.35,30800.0,43.575,43.582,43.5331,43.568,30800.0
2013-02-07 12:45:00,62.35,62.35,62.29,62.3,35600.0,43.568,43.568,43.5261,43.5331,35600.0
2013-02-07 12:50:00,62.31,62.31,62.22,62.26,36100.0,43.5401,43.5401,43.4772,43.5051,36100.0
2013-02-07 12:55:00,62.27,62.33,62.25,62.32,23600.0,43.5121,43.554,43.4981,43.5471,23600.0
2013-02-07 13:00:00,62.31,62.34,62.25,62.29,21900.0,43.5401,43.561,43.4981,43.5261,21900.0
2013-02-07 13:05:00,62.27,62.29,62.17,62.18,24900.0,43.5121,43.5261,43.4422,43.4492,24900.0
2013-02-07 13:10:00,62.18,62.21,62.17,62.18,24100.0,43.4492,43.4702,43.4422,43.4492,24100.0
2013-02-07 13:15:00,62.18,62.25,62.18,62.24,25100.0,43.4492,43.4981,43.4492,43.4912,25100.0
2013-02-07 13:20:00,62.24,62.26,62.2,62.23,16900.0,43.4912,43.5051,43.4632,43.4842,16900.0
2013-02-07 13:25:00,62.23,62.32,62.23,62.32,27800.0,43.4842,43.5471,43.4842,43.5471,27800.0
2013-02-07 13:30:00,62.31,62.42,62.31,62.41,68000.0,43.5401,43.6169,43.5401,43.6099,68000.0
2013-02-07 13:35:00,62.41,62.44,62.37,62.37,54900.0,43.6099,43.6309,43.582,43.582,54900.0
2013-02-07 13:40:00,62.37,62.39,62.32,62.37,30000.0,43.582,43.596,43.5471,43.582,30000.0
2013-02-07 13:45:00,62.38,62.41,62.34,62.35,23100.0,43.589,43.6099,43.561,43.568,23100.0
2013-02-07 13:50:00,62.35,62.37,62.3,62.3,32900.0,43.568,43.582,43.5331,43.5331,32900.0
2013-02-07 13:55:00,62.31,62.37,62.31,62.37,24300.0,43.5401,43.582,43.5401,43.582,24300.0
2013-02-07 14:00:00,62.36,62.43,62.36,62.43,38600.0,43.575,43.6239,43.575,43.6239,38600.0
2013-02-07 14:05:00,62.44,62.44,62.37,62.37,61000.0,43.6309,43.6309,43.582,43.582,61000.0
2013-02-07 14:10:00,62.38,62.4,62.32,62.37,67600.0,43.589,43.603,43.5471,43.582,67600.0
2013-02-07 14:15:00,62.36,62.42,62.32,62.32,82000.0,43.575,43.6169,43.5471,43.5471,82000.0
2013-02-07 14:20:00,62.31,62.32,62.18,62.2,52300.0,43.5401,43.5471,43.4492,43.4632,52300.0
2013-02-07 14:25:00,62.2,62.25,62.19,62.24,23800.0,43.4632,43.4981,43.4562,43.4912,23800.0
2013-02-07 14:30:00,62.24,62.25,62.15,62.15,28100.0,43.4912,43.4981,43.4283,43.4283,28100.0
2013-02-07 14:35:00,62.16,62.16,62.09,62.1,50400.0,43.4353,43.4353,43.3863,43.3933,50400.0
2013-02-07 14:40:00,62.09,62.13,61.99,62.01,80500.0,43.3863,43.4143,43.3165,43.3304,80500.0
2013-02-07 14:45:00,62.03,62.16,62.01,62.15,25400.0,43.3444,43.4353,43.3304,43.4283,25400.0
2013-02-07 14:50:00,62.16,62.2,62.15,62.17,22200.0,43.4353,43.4632,43.4283,43.4422,22200.0
2013-02-07 14:55:00,62.18,62.2,62.16,62.16,32300.0,43.4492,43.4632,43.4353,43.4353,32300.0
2013-02-07 15:00:00,62.16,62.19,62.09,62.09,57700.0,43.4353,43.4562,43.3863,43.3863,57700.0
2013-02-07 15:05:00,62.1,62.2,62.1,62.15,51500.0,43.3933,43.4632,43.3933,43.4283,51500.0
2013-02-07 15:10:00,62.14,62.19,62.11,62.14,37600.0,43.4213,43.4562,43.4003,43.4213,37600.0
2013-02-07 15:15:00,62.13,62.14,62.06,62.09,49700.0,43.4143,43.4213,43.3654,43.3863,49700.0
2013-02-07 15:20:00,62.08,62.26,62.08,62.22,138500.0,43.3794,43.5051,43.3794,43.4772,138500.0
2013-02-07 15:25:00,62.22,62.27,62.19,62.2,83200.0,43.4772,43.5121,43.4562,43.4632,83200.0
2013-02-07 15:30:00,62.21,62.28,62.18,62.2,64000.0,43.4702,43.5191,43.4492,43.4632,64000.0
2013-02-07 15:35:00,62.19,62.21,62.11,62.21,106500.0,43.4562,43.4702,43.4003,43.4702,106500.0
2013-02-07 15:40:00,62.21,62.29,62.19,62.23,94900.0,43.4702,43.5261,43.4562,43.4842,94900.0
2013-02-07 15:45:00,62.23,62.27,62.21,62.25,93500.0,43.4842,43.5121,43.4702,43.4981,93500.0
2013-02-07 15:50:00,62.25,62.3,62.19,62.24,198000.0,43.4981,43.5331,43.4562,43.4912,198000.0
2013-02-07 15:55:00,62.24,62.33,62.22,62.3,325400.0,43.4912,43.554,43.4772,43.5331,325400.0
2013-02-08 09:30:00,62.18,62.49,62.18,62.2,75000.0,43.4492,43.6658,43.4492,43.4632,75000.0
2013-02-08 09:35:00,62.2,62.39,62.18,62.29,53400.0,43.4632,43.596,43.4492,43.5261,53400.0
2013-02-08 09:40:00,62.29,62.47,62.29,62.31,91500.0,43.5261,43.6519,43.5261,43.5401,91500.0
2013-02-08 09:45:00,62.32,62.41,62.26,62.3,70600.0,43.5471,43.6099,43.5051,43.5331,70600.0
2013-02-08 09:50:00,62.3,62.43,62.3,62.39,44200.0,43.5331,43.6239,43.5331,43.596,44200.0
2013-02-08 09:55:00,62.4,62.41,62.33,62.39,34200.0,43.603,43.6099,43.554,43.596,34200.0
2013-02-08 10:00:00,62.39,62.42,62.36,62.4,34500.0,43.596,43.6169,43.575,43.603,34500.0
2013-02-08 10:05:00,62.4,62.44,62.33,62.42,242400.0,43.603,43.6309,43.554,43.6169,242400.0
2013-02-08 10:10:00,62.42,62.51,62.36,62.5,142400.0,43.6169,43.6798,43.575,43.6728,142400.0
2013-02-08 10:15:00,62.48,62.51,62.45,62.5,44400.0,43.6589,43.6798,43.6379,43.6728,44400.0
2013-02-08 10:20:00,62.5,62.56,62.48,62.56,28600.0,43.6728,43.7148,43.6589,43.7148,28600.0
2013-02-08 10:25:00,62.56,62.63,62.54,62.56,56100.0,43.7148,43.7637,43.7008,43.7148,56100.0
2013-02-08 10:30:00,62.55,62.6,62.51,62.54,29800.0,43.7078,43.7427,43.6798,43.7008,29800.0
2013-02-08 10:35:00,62.56,62.83,62.55,62.78,62700.0,43.7148,43.9034,43.7078,43.8685,62700.0
2013-02-08 10:40:00,62.78,62.87,62.76,62.84,72200.0,43.8685,43.9314,43.8545,43.9104,72200.0
2013-02-08 10:45:00,62.84,62.86,62.79,62.81,64600.0,43.9104,43.9244,43.8755,43.8895,64600.0
2013-02-08 10:50:00,62.8,62.86,62.78,62.83,28100.0,43.8825,43.9244,43.8685,43.9034,28100.0
2013-02-08 10:55:00,62.83,62.95,62.81,62.9,72200.0,43.9034,43.9873,43.8895,43.9523,72200.0
2013-02-08 11:00:00,62.9,62.91,62.8,62.9,64800.0,43.9523,43.9593,43.8825,43.9523,64800.0
2013-02-08 11:05:00,62.89,62.92,62.83,62.87,34800.0,43.9454,43.9663,43.9034,43.9314,34800.0
2013-02-08 11:10:00,62.86,62.87,62.8,62.8,39200.0,43.9244,43.9314,43.8825,43.8825,39200.0
2013-02-08 11:15:00,62.81,62.87,62.8,62.86,64400.0,43.8895,43.9314,43.8825,43.9244,64400.0
2013-02-08 11:20:00,62.86,63.0,62.84,62.99,116000.0,43.9244,44.0222,43.9104,44.0152,116000.0
2013-02-08 11:25:00,62.99,63.01,62.76,62.77,231200.0,44.0152,44.0292,43.8545,43.8615,231200.0
2013-02-08 11:30:00,62.78,62.78,62.61,62.61,99400.0,43.8685,43.8685,43.7497,43.7497,99400.0
2013-02-08 11:35:00,62.62,62.68,62.59,62.61,121900.0,43.7567,43.7986,43.7357,43.7497,121900.0
2013-02-08 11:40:00,62.6,62.62,62.48,62.49,71600.0,43.7427,43.7567,43.6589,43.6658,71600.0
2013-02-08 11:45:00,62.48,62.54,62.47,62.54,34200.0,43.6589,43.7008,43.6519,43.7008,34200.0
2013-02-08 11:50:00,62.54,62.54,62.49,62.53,23400.0,43.7008,43.7008,43.6658,43.6938,23400.0
2013-02-08 11:55:00,62.52,62.61,62.52,62.57,34400.0,43.6868,43.7497,43.6868,43.7217,34400.0
2013-02-08 12:00:00,62.56,62.58,62.53,62.54,20900.0,43.7148,43.7287,43.6938,43.7008,20900.0
2013-02-08 12:05:00,62.55,62.55,62.51,62.51,27200.0,43.7078,43.7078,43.6798,43.6798,27200.0
2013-02-08 12:10:00,62.51,62.54,62.5,62.51,33100.0,43.6798,43.7008,43.6728,43.6798,33100.0
2013-02-08 12:15:00,62.51,62.53,62.47,62.5,24800.0,43.6798,43.6938,43.6519,43.6728,24800.0
2013-02-08 12:20:00,62.5,62.54,62.48,62.53,20800.0,43.6728,43.7008,43.6589,43.6938,20800.0
2013-02-08 12:25:00,62.52,62.52,62.46,62.48,17100.0,43.6868,43.6868,43.6449,43.6589,17100.0
2013-02-08 12:30:00,62.48,62.51,62.42,62.43,54900.0,43.6589,43.6798,43.6169,43.6239,54900.0
2013-02-08 12:35:00,62.43,62.47,62.42,62.46,16100.0,43.6239,43.6519,43.6169,43.6449,16100.0
2013-02-08 12:40:00,62.46,62.52,62.45,62.5,13100.0,43.6449,43.6868,43.6379,43.6728,13100.0
2013-02-08 12:45:00,62.49,62.53,62.48,62.52,14600.0,43.6658,43.6938,43.6589,43.6868,14600.0
2013-02-08 12:50:00,62.52,62.52,62.46,62.46,27100.0,43.6868,43.6868,43.6449,43.6449,27100.0
2013-02-08 12:55:00,62.46,62.49,62.45,62.46,38400.0,43.6449,43.6658,43.6379,43.6449,38400.0
2013-02-08 13:00:00,62.46,62.49,62.45,62.48,17100.0,43.6449,43.6658,43.6379,43.6589,17100.0
2013-02-08 13:05:00,62.48,62.49,62.44,62.44,9300.0,43.6589,43.6658,43.6309,43.6309,9300.0
2013-02-08 13:10:00,62.45,62.46,62.43,62.44,11500.0,43.6379,43.6449,43.6239,43.6309,11500.0
2013-02-08 13:15:00,62.45,62.46,62.38,62.39,28000.0,43.6379,43.6449,43.589,43.596,28000.0
2013-02-08 13:20:00,62.39,62.41,62.36,62.37,32000.0,43.596,43.6099,43.575,43.582,32000.0
2013-02-08 13:25:00,62.38,62.39,62.32,62.32,29900.0,43.589,43.596,43.5471,43.5471,29900.0
2013-02-08 13:30:00,62.33,62.38,62.32,62.38,31800.0,43.554,43.589,43.5471,43.589,31800.0
2013-02-08 13:35:00,62.38,62.44,62.38,62.44,14200.0,43.589,43.6309,43.589,43.6309,14200.0
2013-02-08 13:40:00,62.44,62.5,62.42,62.46,23900.0,43.6309,43.6728,43.6169,43.6449,23900.0
2013-02-08 13:45:00,62.46,62.47,62.42,62.45,43300.0,43.6449,43.6519,43.6169,43.6379,43300.0
2013-02-08 13:50:00,62.45,62.45,62.35,62.35,22400.0,43.6379,43.6379,43.568,43.568,22400.0
2013-02-08 13:55:00,62.36,62.4,62.36,62.39,11300.0,43.575,43.603,43.575,43.596,11300.0
2013-02-08 14:00:00,62.39,62.4,62.35,62.35,11700.0,43.596,43.603,43.568,43.568,11700.0
2013-02-08 14:05:00,62.35,62.39,62.34,62.38,17800.0,43.568,43.596,43.561,43.589,17800.0
2013-02-08 14:10:00,62.38,62.41,62.35,62.38,41900.0,43.589,43.6099,43.568,43.589,41900.0
2013-02-08 14:15:00,62.39,62.42,62.37,62.41,11700.0,43.596,43.6169,43.582,43.6099,11700.0
2013-02-08 14:20:00,62.42,62.42,62.37,62.38,24400.0,43.6169,43.6169,43.582,43.589,24400.0
2013-02-08 14:25:00,62.38,62.42,62.37,62.41,18800.0,43.589,43.6169,43.582,43.6099,18800.0
2013-02-08 14:30:00,62.42,62.43,62.4,62.41,20000.0,43.6169,43.6239,43.603,43.6099,20000.0
2013-02-08 14:35:00,62.41,62.46,62.38,62.46,20300.0,43.6099,43.6449,43.589,43.6449,20300.0
2013-02-08 14:40:00,62.46,62.5,62.44,62.45,27900.0,43.6449,43.6728,43.6309,43.6379,27900.0
2013-02-08 14:45:00,62.46,62.47,62.44,62.44,17800.0,43.6449,43.6519,43.6309,43.6309,17800.0
2013-02-08 14:50:00,62.44,62.47,62.43,62.47,14500.0,43.6309,43.6519,43.6239,43.6519,14500.0
2013-02-08 14:55:00,62.47,62.47,62.42,62.44,24500.0,43.6519,43.6519,43.6169,43.6309,24500.0
2013-02-08 15:00:00,62.45,62.47,62.42,62.46,56700.0,43.6379,43.6519,43.6169,43.6449,56700.0
2013-02-08 15:05:00,62.45,62.48,62.45,62.48,19700.0,43.6379,43.6589,43.6379,43.6589,19700.0
2013-02-08 15:10:00,62.48,62.49,62.45,62.49,30800.0,43.6589,43.6658,43.6379,43.6658,30800.0
2013-02-08 15:15:00,62.49,62.49,62.45,62.46,31700.0,43.6658,43.6658,43.6379,43.6449,31700.0
2013-02-08 15:20:00,62.46,62.5,62.45,62.5,45000.0,43.6449,43.6728,43.6379,43.6728,45000.0
2013-02-08 15:25:00,62.5,62.51,62.46,62.46,52900.0,43.6728,43.6798,43.6449,43.6449,52900.0
2013-02-08 15:30:00,62.46,62.5,62.39,62.42,72000.0,43.6449,43.6728,43.596,43.6169,72000.0
2013-02-08 15:35:00,62.42,62.43,62.37,62.39,71400.0,43.6169,43.6239,43.582,43.596,71400.0
2013-02-08 15:40:00,62.4,62.43,62.39,62.43,84400.0,43.603,43.6239,43.596,43.6239,84400.0
2013-02-08 15:45:00,62.43,62.43,62.38,62.42,110500.0,43.6239,43.6239,43.589,43.6169,110500.0
2013-02-08 15:50:00,62.42,62.51,62.42,62.47,98400.0,43.6169,43.6798,43.6169,43.6519,98400.0
2013-02-08 15:55:00,62.48,62.51,62.43,62.47,190800.0,43.6589,43.6798,43.6239,43.6519,190800.0
2013-02-11 09:30:00,62.48,62.55,62.29,62.29,51300.0,43.6589,43.7078,43.5261,43.5261,51300.0
2013-02-11 09:35:00,62.29,62.31,62.06,62.14,51800.0,43.5261,43.5401,43.3654,43.4213,51800.0
2013-02-11 09:40:00,62.13,62.17,61.85,61.97,93200.0,43.4143,43.4422,43.2186,43.3025,93200.0
2013-02-11 09:45:00,61.95,62.14,61.95,62.09,150200.0,43.2885,43.4213,43.2885,43.3863,150200.0
2013-02-11 09:50:00,62.1,62.56,62.09,62.56,189600.0,43.3933,43.7148,43.3863,43.7148,189600.0
2013-02-11 09:55:00,62.54,62.54,62.4,62.51,51900.0,43.7008,43.7008,43.603,43.6798,51900.0
2013-02-11 10:00:00,62.52,62.54,62.3,62.31,56600.0,43.6868,43.7008,43.5331,43.5401,56600.0
2013-02-11 10:05:00,62.3,62.4,62.29,62.32,25700.0,43.5331,43.603,43.5261,43.5471,25700.0
2013-02-11 10:10:00,62.3,62.44,62.27,62.34,112200.0,43.5331,43.6309,43.5121,43.561,112200.0
2013-02-11 10:15:00,62.35,62.43,62.28,62.33,24700.0,43.568,43.6239,43.5191,43.554,24700.0
2013-02-11 10:20:00,62.34,62.41,62.22,62.24,25500.0,43.561,43.6099,43.4772,43.4912,25500.0
2013-02-11 10:25:00,62.22,62.32,62.18,62.3,19900.0,43.4772,43.5471,43.4492,43.5331,19900.0
2013-02-11 10:30:00,62.31,62.31,62.17,62.28,74300.0,43.5401,43.5401,43.4422,43.5191,74300.0
2013-02-11 10:35:00,62.27,62.31,62.2,62.31,30500.0,43.5121,43.5401,43.4632,43.5401,30500.0
2013-02-11 10:40:00,62.32,62.36,62.27,62.28,15000.0,43.5471,43.575,43.5121,43.5191,15000.0
2013-02-11 10:45:00,62.28,62.37,62.22,62.33,12500.0,43.5191,43.582,43.4772,43.554,12500.0
2013-02-11 10:50:00,62.31,62.32,62.2,62.22,18100.0,43.5401,43.5471,43.4632,43.4772,18100.0
2013-02-11 10:55:00,62.22,62.27,62.15,62.27,30700.0,43.4772,43.5121,43.4283,43.5121,30700.0
2013-02-11 11:00:00,62.27,62.28,62.18,62.24,24600.0,43.5121,43.5191,43.4492,43.4912,24600.0
2013-02-11 11:05:00,62.23,62.24,62.18,62.22,16400.0,43.4842,43.4912,43.4492,43.4772,16400.0
2013-02-11 11:10:00,62.22,62.29,62.22,62.29,36100.0,43.4772,43.5261,43.4772,43.5261,36100.0
2013-02-11 11:15:00,62.28,62.38,62.28,62.38,34000.0,43.5191,43.589,43.5191,43.589,34000.0
2013-02-11 11:20:00,62.38,62.41,62.3,62.3,33600.0,43.589,43.6099,43.5331,43.5331,33600.0
2013-02-11 11:25:00,62.3,62.31,62.23,62.23,18300.0,43.5331,43.5401,43.4842,43.4842,18300.0
2013-02-11 11:30:00,62.25,62.27,62.18,62.21,18800.0,43.4981,43.5121,43.4492,43.4702,18800.0
2013-02-11 11:35:00,62.21,62.21,62.14,62.17,52500.0,43.4702,43.4702,43.4213,43.4422,52500.0
2013-02-11 11:40:00,62.16,62.24,62.16,62.24,16500.0,43.4353,43.4912,43.4353,43.4912,16500.0
2013-02-11 11:45:00,62.23,62.26,62.21,62.21,13500.0,43.4842,43.5051,43.4702,43.4702,13500.0
2013-02-11 11:50:00,62.22,62.28,62.22,62.23,50800.0,43.4772,43.5191,43.4772,43.4842,50800.0
2013-02-11 11:55:00,62.23,62.29,62.23,62.28,20700.0,43.4842,43.5261,43.4842,43.5191,20700.0
2013-02-11 12:00:00,62.29,62.3,62.26,62.27,13300.0,43.5261,43.5331,43.5051,43.5121,13300.0
2013-02-11 12:05:00,62.28,62.29,62.26,62.28,11400.0,43.5191,43.5261,43.5051,43.5191,11400.0
2013-02-11 12:10:00,62.28,62.38,62.28,62.38,35200.0,43.5191,43.589,43.5191,43.589,35200.0
2013-02-11 12:15:00,62.37,62.39,62.36,62.38,18100.0,43.582,43.596,43.575,43.589,18100.0
2013-02-11 12:20:00,62.37,62.43,62.37,62.38,22800.0,43.582,43.6239,43.582,43.589,22800.0
2013-02-11 12:25:00,62.37,62.38,62.3,62.33,10000.0,43.582,43.589,43.5331,43.554,10000.0
2013-02-11 12:30:00,62.34,62.35,62.31,62.34,34700.0,43.561,43.568,43.5401,43.561,34700.0
2013-02-11 12:35:00,62.35,62.35,62.3,62.34,20400.0,43.568,43.568,43.5331,43.561,20400.0
2013-02-11 12:40:00,62.34,62.34,62.3,62.31,18100.0,43.561,43.561,43.5331,43.5401,18100.0
2013-02-11 12:45:00,62.32,62.32,62.3,62.32,21600.0,43.5471,43.5471,43.5331,43.5471,21600.0
2013-02-11 12:50:00,62.31,62.32,62.3,62.31,16700.0,43.5401,43.5471,43.5331,43.5401,16700.0
2013-02-11 12:55:00,62.32,62.37,62.3,62.36,25400.0,43.5471,43.582,43.5331,43.575,25400.0
2013-02-11 13:00:00,62.38,62.45,62.37,62.43,12900.0,43.589,43.6379,43.582,43.6239,12900.0
2013-02-11 13:05:00,62.44,62.5,62.44,62.49,19900.0,43.6309,43.6728,43.6309,43.6658,19900.0
2013-02-11 13:10:00,62.48,62.5,62.45,62.45,12200.0,43.6589,43.6728,43.6379,43.6379,12200.0
2013-02-11 13:15:00,62.45,62.49,62.43,62.43,24900.0,43.6379,43.6658,43.6239,43.6239,24900.0
2013-02-11 13:20:00,62.42,62.5,62.42,62.47,26700.0,43.6169,43.6728,43.6169,43.6519,26700.0
2013-02-11 13:25:00,62.47,62.51,62.47,62.48,11700.0,43.6519,43.6798,43.6519,43.6589,11700.0
2013-02-11 13:30:00,62.48,62.5,62.46,62.5,27500.0,43.6589,43.6728,43.6449,43.6728,27500.0
2013-02-11 13:35:00,62.49,62.51,62.48,62.48,19800.0,43.6658,43.6798,43.6589,43.6589,19800.0
2013-02-11 13:40:00,62.48,62.5,62.48,62.49,15700.0,43.6589,43.6728,43.6589,43.6658,15700.0
2013-02-11 13:45:00,62.48,62.48,62.4,62.41,30600.0,43.6589,43.6589,43.603,43.6099,30600.0
2013-02-11 13:50:00,62.42,62.42,62.39,62.39,25900.0,43.6169,43.6169,43.596,43.596,25900.0
2013-02-11 13:55:00,62.4,62.4,62.38,62.4,23100.0,43.603,43.603,43.589,43.603,23100.0
2013-02-11 14:00:00,62.39,62.42,62.38,62.42,29500.0,43.596,43.6169,43.589,43.6169,29500.0
2013-02-11 14:05:00,62.41,62.44,62.4,62.42,81200.0,43.6099,43.6309,43.603,43.6169,81200.0
2013-02-11 14:10:00,62.43,62.47,62.43,62.45,22300.0,43.6239,43.6519,43.6239,43.6379,22300.0
2013-02-11 14:15:00,62.45,62.45,62.41,62.41,26000.0,43.6379,43.6379,43.6099,43.6099,26000.0
2013-02-11 14:20:00,62.42,62.46,62.42,62.44,20400.0,43.6169,43.6449,43.6169,43.6309,20400.0
2013-02-11 14:25:00,62.44,62.45,62.42,62.43,48900.0,43.6309,43.6379,43.6169,43.6239,48900.0
2013-02-11 14:30:00,62.44,62.44,62.41,62.44,25700.0,43.6309,43.6309,43.6099,43.6309,25700.0
2013-02-11 14:35:00,62.45,62.47,62.45,62.46,8300.0,43.6379,43.6519,43.6379,43.6449,8300.0
2013-02-11 14:40:00,62.46,62.48,62.45,62.46,11600.0,43.6449,43.6589,43.6379,43.6449,11600.0
2013-02-11 14:45:00,62.45,62.47,62.44,62.45,24100.0,43.6379,43.6519,43.6309,43.6379,24100.0
2013-02-11 14:50:00,62.45,62.49,62.43,62.45,50900.0,43.6379,43.6658,43.6239,43.6379,50900.0
2013-02-11 14:55:00,62.46,62.48,62.43,62.44,50500.0,43.6449,43.6589,43.6239,43.6309,50500.0
2013-02-11 15:00:00,62.44,62.46,62.42,62.46,82400.0,43.6309,43.6449,43.6169,43.6449,82400.0
2013-02-11 15:05:00,62.46,62.5,62.44,62.5,35500.0,43.6449,43.6728,43.6309,43.6728,35500.0
2013-02-11 15:10:00,62.49,62.49,62.46,62.49,33500.0,43.6658,43.6658,43.6449,43.6658,33500.0
2013-02-11 15:15:00,62.49,62.52,62.48,62.49,22400.0,43.6658,43.6868,43.6589,43.6658,22400.0
2013-02-11 15:20:00,62.49,62.5,62.46,62.48,98400.0,43.6658,43.6728,43.6449,43.6589,98400.0
2013-02-11 15:25:00,62.48,62.5,62.46,62.5,43200.0,43.6589,43.6728,43.6449,43.6728,43200.0
2013-02-11 15:30:00,62.5,62.53,62.49,62.53,41900.0,43.6728,43.6938,43.6658,43.6938,41900.0
2013-02-11 15:35:00,62.53,62.56,62.52,62.56,103400.0,43.6938,43.7148,43.6868,43.7148,103400.0
2013-02-11 15:40:00,62.55,62.56,62.53,62.55,47400.0,43.7078,43.7148,43.6938,43.7078,47400.0
2013-02-11 15:45:00,62.55,62.61,62.54,62.6,104900.0,43.7078,43.7497,43.7008,43.7427,104900.0
2013-02-11 15:50:00,62.6,62.61,62.56,62.6,175200.0,43.7427,43.7497,43.7148,43.7427,175200.0
2013-02-11 15:55:00,62.6,62.66,62.59,62.66,252900.0,43.7427,43.7846,43.7357,43.7846,252900.0
2013-02-12 09:30:00,62.58,62.63,62.41,62.5,62100.0,43.7287,43.7637,43.6099,43.6728,62100.0
2013-02-12 09:35:00,62.5,62.62,62.45,62.57,45700.0,43.6728,43.7567,43.6379,43.7217,45700.0
2013-02-12 09:40:00,62.58,62.6,62.46,62.54,52400.0,43.7287,43.7427,43.6449,43.7008,52400.0
2013-02-12 09:45:00,62.55,62.56,62.48,62.5,70000.0,43.7078,43.7148,43.6589,43.6728,70000.0
2013-02-12 09:50:00,62.51,62.58,62.49,62.58,57400.0,43.6798,43.7287,43.6658,43.7287,57400.0
2013-02-12 09:55:00,62.58,62.6,62.48,62.5,25900.0,43.7287,43.7427,43.6589,43.6728,25900.0
2013-02-12 10:00:00,62.49,62.63,62.49,62.63,40000.0,43.6658,43.7637,43.6658,43.7637,40000.0
2013-02-12 10:05:00,62.63,62.66,62.61,62.62,26200.0,43.7637,43.7846,43.7497,43.7567,26200.0
2013-02-12 10:10:00,62.61,62.74,62.61,62.71,72100.0,43.7497,43.8405,43.7497,43.8196,72100.0
2013-02-12 10:15:00,62.71,62.73,62.69,62.71,29800.0,43.8196,43.8336,43.8056,43.8196,29800.0
2013-02-12 10:20:00,62.71,62.8,62.7,62.8,43300.0,43.8196,43.8825,43.8126,43.8825,43300.0
2013-02-12 10:25:00,62.8,62.84,62.75,62.76,48900.0,43.8825,43.9104,43.8475,43.8545,48900.0
2013-02-12 10:30:00,62.75,62.75,62.67,62.7,54700.0,43.8475,43.8475,43.7916,43.8126,54700.0
2013-02-12 10:35:00,62.7,62.71,62.65,62.7,48200.0,43.8126,43.8196,43.7777,43.8126,48200.0
2013-02-12 10:40:00,62.7,62.7,62.64,62.65,149700.0,43.8126,43.8126,43.7707,43.7777,149700.0
2013-02-12 10:45:00,62.64,62.65,62.53,62.61,75800.0,43.7707,43.7777,43.6938,43.7497,75800.0
2013-02-12 10:50:00,62.6,62.61,62.53,62.54,17200.0,43.7427,43.7497,43.6938,43.7008,17200.0
2013-02-12 10:55:00,62.54,62.66,62.54,62.65,40800.0,43.7008,43.7846,43.7008,43.7777,40800.0
2013-02-12 11:00:00,62.64,62.69,62.64,62.67,36000.0,43.7707,43.8056,43.7707,43.7916,36000.0
2013-02-12 11:05:00,62.67,62.67,62.56,62.56,17800.0,43.7916,43.7916,43.7148,43.7148,17800.0
2013-02-12 11:10:00,62.57,62.57,62.51,62.53,59400.0,43.7217,43.7217,43.6798,43.6938,59400.0
2013-02-12 11:15:00,62.54,62.55,62.46,62.55,37800.0,43.7008,43.7078,43.6449,43.7078,37800.0
2013-02-12 11:20:00,62.55,62.55,62.49,62.5,39700.0,43.7078,43.7078,43.6658,43.6728,39700.0
2013-02-12 11:25:00,62.5,62.55,62.48,62.49,42000.0,43.6728,43.7078,43.6589,43.6658,42000.0
2013-02-12 11:30:00,62.49,62.56,62.49,62.56,55400.0,43.6658,43.7148,43.6658,43.7148,55400.0
2013-02-12 11:35:00,62.56,62.64,62.53,62.53,21200.0,43.7148,43.7707,43.6938,43.6938,21200.0
2013-02-12 11:40:00,62.54,62.62,62.53,62.54,41300.0,43.7008,43.7567,43.6938,43.7008,41300.0
2013-02-12 11:45:00,62.54,62.58,62.49,62.53,40600.0,43.7008,43.7287,43.6658,43.6938,40600.0
2013-02-12 11:50:00,62.52,62.53,62.47,62.49,19500.0,43.6868,43.6938,43.6519,43.6658,19500.0
2013-02-12 11:55:00,62.49,62.49,62.46,62.47,21700.0,43.6658,43.6658,43.6449,43.6519,21700.0
2013-02-12 12:00:00,62.46,62.52,62.46,62.5,29500.0,43.6449,43.6868,43.6449,43.6728,29500.0
2013-02-12 12:05:00,62.5,62.52,62.45,62.51,26500.0,43.6728,43.6868,43.6379,43.6798,26500.0
2013-02-12 12:10:00,62.49,62.51,62.44,62.46,21300.0,43.6658,43.6798,43.6309,43.6449,21300.0
2013-02-12 12:15:00,62.47,62.47,62.42,62.43,21200.0,43.6519,43.6519,43.6169,43.6239,21200.0
2013-02-12 12:20:00,62.44,62.45,62.34,62.45,76600.0,43.6309,43.6379,43.561,43.6379,76600.0
2013-02-12 12:25:00,62.45,62.46,62.39,62.39,17100.0,43.6379,43.6449,43.596,43.596,17100.0
2013-02-12 12:30:00,62.4,62.46,62.4,62.42,21200.0,43.603,43.6449,43.603,43.6169,21200.0
2013-02-12 12:35:00,62.43,62.49,62.41,62.43,41800.0,43.6239,43.6658,43.6099,43.6239,41800.0
2013-02-12 12:40:00,62.43,62.53,62.43,62.48,23600.0,43.6239,43.6938,43.6239,43.6589,23600.0
2013-02-12 12:45:00,62.47,62.5,62.45,62.47,17300.0,43.6519,43.6728,43.6379,43.6519,17300.0
2013-02-12 12:50:00,62.47,62.55,62.47,62.55,23400.0,43.6519,43.7078,43.6519,43.7078,23400.0
2013-02-12 12:55:00,62.55,62.56,62.49,62.49,28600.0,43.7078,43.7148,43.6658,43.6658,28600.0
2013-02-12 13:00:00,62.49,62.55,62.49,62.55,17100.0,43.6658,43.7078,43.6658,43.7078,17100.0
2013-02-12 13:05:00,62.54,62.55,62.53,62.54,12800.0,43.7008,43.7078,43.6938,43.7008,12800.0
2013-02-12 13:10:00,62.53,62.55,62.53,62.54,14200.0,43.6938,43.7078,43.6938,43.7008,14200.0
2013-02-12 13:15:00,62.54,62.55,62.53,62.54,16900.0,43.7008,43.7078,43.6938,43.7008,16900.0
2013-02-12 13:20:00,62.55,62.61,62.55,62.61,18200.0,43.7078,43.7497,43.7078,43.7497,18200.0
2013-02-12 13:25:00,62.61,62.67,62.61,62.67,13700.0,43.7497,43.7916,43.7497,43.7916,13700.0
2013-02-12 13:30:00,62.66,62.67,62.57,62.59,37400.0,43.7846,43.7916,43.7217,43.7357,37400.0
2013-02-12 13:35:00,62.59,62.6,62.54,62.57,71700.0,43.7357,43.7427,43.7008,43.7217,71700.0
2013-02-12 13:40:00,62.56,62.57,62.53,62.53,19100.0,43.7148,43.7217,43.6938,43.6938,19100.0
2013-02-12 13:45:00,62.53,62.63,62.53,62.62,42100.0,43.6938,43.7637,43.6938,43.7567,42100.0
2013-02-12 13:50:00,62.62,62.68,62.62,62.66,33000.0,43.7567,43.7986,43.7567,43.7846,33000.0
2013-02-12 13:55:00,62.66,62.71,62.66,62.71,30400.0,43.7846,43.8196,43.7846,43.8196,30400.0
2013-02-12 14:00:00,62.7,62.71,62.62,62.62,27600.0,43.8126,43.8196,43.7567,43.7567,27600.0
2013-02-12 14:05:00,62.62,62.62,62.58,62.58,11900.0,43.7567,43.7567,43.7287,43.7287,11900.0
2013-02-12 14:10:00,62.58,62.62,62.58,62.62,23700.0,43.7287,43.7567,43.7287,43.7567,23700.0
2013-02-12 14:15:00,62.62,62.72,62.62,62.72,22900.0,43.7567,43.8266,43.7567,43.8266,22900.0
2013-02-12 14:20:00,62.72,62.73,62.67,62.67,17500.0,43.8266,43.8336,43.7916,43.7916,17500.0
2013-02-12 14:25:00,62.67,62.74,62.67,62.74,17200.0,43.7916,43.8405,43.7916,43.8405,17200.0
2013-02-12 14:30:00,62.74,62.75,62.72,62.72,38200.0,43.8405,43.8475,43.8266,43.8266,38200.0
2013-02-12 14:35:00,62.71,62.71,62.65,62.66,12400.0,43.8196,43.8196,43.7777,43.7846,12400.0
2013-02-12 14:40:00,62.65,62.65,62.61,62.62,25200.0,43.7777,43.7777,43.7497,43.7567,25200.0
2013-02-12 14:45:00,62.62,62.63,62.56,62.56,24900.0,43.7567,43.7637,43.7148,43.7148,24900.0
2013-02-12 14:50:00,62.57,62.57,62.51,62.51,22300.0,43.7217,43.7217,43.6798,43.6798,22300.0
2013-02-12 14:55:00,62.52,62.52,62.51,62.52,20100.0,43.6868,43.6868,43.6798,43.6868,20100.0
2013-02-12 15:00:00,62.52,62.61,62.52,62.58,38900.0,43.6868,43.7497,43.6868,43.7287,38900.0
2013-02-12 15:05:00,62.57,62.67,62.57,62.65,168100.0,43.7217,43.7916,43.7217,43.7777,168100.0
2013-02-12 15:10:00,62.65,62.69,62.63,62.63,28400.0,43.7777,43.8056,43.7637,43.7637,28400.0
2013-02-12 15:15:00,62.64,62.71,62.63,62.71,30300.0,43.7707,43.8196,43.7637,43.8196,30300.0
2013-02-12 15:20:00,62.7,62.76,62.7,62.76,44900.0,43.8126,43.8545,43.8126,43.8545,44900.0
2013-02-12 15:25:00,62.75,62.75,62.7,62.7,28400.0,43.8475,43.8475,43.8126,43.8126,28400.0
2013-02-12 15:30:00,62.69,62.72,62.67,62.72,30400.0,43.8056,43.8266,43.7916,43.8266,30400.0
2013-02-12 15:35:00,62.72,62.73,62.71,62.73,42000.0,43.8266,43.8336,43.8196,43.8336,42000.0
2013-02-12 15:40:00,62.72,62.76,62.71,62.72,141300.0,43.8266,43.8545,43.8196,43.8266,141300.0
2013-02-12 15:45:00,62.71,62.76,62.71,62.74,123400.0,43.8196,43.8545,43.8196,43.8405,123400.0
2013-02-12 15:50:00,62.75,62.75,62.74,62.74,96800.0,43.8475,43.8475,43.8405,43.8405,96800.0
2013-02-12 15:55:00,62.74,62.74,62.69,62.74,117700.0,43.8405,43.8405,43.8056,43.8405,117700.0
2013-02-13 09:30:00,63.0,63.13,62.85,63.13,94600.0,44.0222,44.1131,43.9174,44.1131,94600.0
2013-02-13 09:35:00,63.13,63.13,62.97,63.0,85600.0,44.1131,44.1131,44.0013,44.0222,85600.0
2013-02-13 09:40:00,63.0,63.28,62.99,63.27,114900.0,44.0222,44.2179,44.0152,44.2109,114900.0
2013-02-13 09:45:00,63.28,63.28,62.93,63.12,144800.0,44.2179,44.2179,43.9733,44.1061,144800.0
2013-02-13 09:50:00,63.13,63.13,62.98,63.05,40800.0,44.1131,44.1131,44.0082,44.0572,40800.0
2013-02-13 09:55:00,63.04,63.24,62.96,63.22,128200.0,44.0502,44.1899,43.9943,44.1759,128200.0
2013-02-13 10:00:00,63.21,63.23,63.13,63.18,161300.0,44.169,44.1829,44.1131,44.148,161300.0
2013-02-13 10:05:00,63.18,63.19,63.14,63.18,80400.0,44.148,44.155,44.12,44.148,80400.0
2013-02-13 10:10:00,63.17,63.25,63.1,63.1,47700.0,44.141,44.1969,44.0921,44.0921,47700.0
2013-02-13 10:15:00,63.1,63.18,63.1,63.17,30800.0,44.0921,44.148,44.0921,44.141,30800.0
2013-02-13 10:20:00,63.17,63.27,63.09,63.09,72700.0,44.141,44.2109,44.0851,44.0851,72700.0
2013-02-13 10:25:00,63.08,63.22,63.08,63.14,35700.0,44.0781,44.1759,44.0781,44.12,35700.0
2013-02-13 10:30:00,63.14,63.14,63.0,63.01,42700.0,44.12,44.12,44.0222,44.0292,42700.0
2013-02-13 10:35:00,63.0,63.0,62.93,62.95,50400.0,44.0222,44.0222,43.9733,43.9873,50400.0
2013-02-13 10:40:00,62.95,62.97,62.88,62.88,72300.0,43.9873,44.0013,43.9384,43.9384,72300.0
2013-02-13 10:45:00,62.88,62.88,62.68,62.71,70800.0,43.9384,43.9384,43.7986,43.8196,70800.0
2013-02-13 10:50:00,62.71,62.81,62.68,62.76,151200.0,43.8196,43.8895,43.7986,43.8545,151200.0
2013-02-13 10:55:00,62.76,62.8,62.75,62.79,54900.0,43.8545,43.8825,43.8475,43.8755,54900.0
2013-02-13 11:00:00,62.79,62.94,62.79,62.94,32000.0,43.8755,43.9803,43.8755,43.9803,32000.0
2013-02-13 11:05:00,62.94,62.98,62.85,62.85,44300.0,43.9803,44.0082,43.9174,43.9174,44300.0
2013-02-13 11:10:00,62.86,62.9,62.86,62.9,33200.0,43.9244,43.9523,43.9244,43.9523,33200.0
2013-02-13 11:15:00,62.9,62.9,62.71,62.76,57700.0,43.9523,43.9523,43.8196,43.8545,57700.0
2013-02-13 11:20:00,62.76,62.83,62.71,62.73,26100.0,43.8545,43.9034,43.8196,43.8336,26100.0
2013-02-13 11:25:00,62.72,62.83,62.7,62.79,26200.0,43.8266,43.9034,43.8126,43.8755,26200.0
2013-02-13 11:30:00,62.8,62.81,62.76,62.78,17100.0,43.8825,43.8895,43.8545,43.8685,17100.0
2013-02-13 11:35:00,62.78,62.8,62.76,62.76,21400.0,43.8685,43.8825,43.8545,43.8545,21400.0
2013-02-13 11:40:00,62.76,62.77,62.7,62.76,56300.0,43.8545,43.8615,43.8126,43.8545,56300.0
2013-02-13 11:45:00,62.77,62.8,62.73,62.73,41400.0,43.8615,43.8825,43.8336,43.8336,41400.0
2013-02-13 11:50:00,62.72,62.73,62.6,62.6,39000.0,43.8266,43.8336,43.7427,43.7427,39000.0
2013-02-13 11:55:00,62.6,62.7,62.6,62.7,24900.0,43.7427,43.8126,43.7427,43.8126,24900.0
2013-02-13 12:00:00,62.7,62.71,62.68,62.7,31700.0,43.8126,43.8196,43.7986,43.8126,31700.0
2013-02-13 12:05:00,62.7,62.73,62.68,62.72,42700.0,43.8126,43.8336,43.7986,43.8266,42700.0
2013-02-13 12:10:00,62.73,62.73,62.66,62.66,24200.0,43.8336,43.8336,43.7846,43.7846,24200.0
2013-02-13 12:15:00,62.66,62.71,62.63,62.71,27200.0,43.7846,43.8196,43.7637,43.8196,27200.0
2013-02-13 12:20:00,62.7,62.71,62.62,62.62,16200.0,43.8126,43.8196,43.7567,43.7567,16200.0
2013-02-13 12:25:00,62.62,62.62,62.6,62.61,28600.0,43.7567,43.7567,43.7427,43.7497,28600.0
2013-02-13 12:30:00,62.6,62.69,62.6,62.66,45000.0,43.7427,43.8056,43.7427,43.7846,45000.0
2013-02-13 12:35:00,62.66,62.75,62.66,62.71,23700.0,43.7846,43.8475,43.7846,43.8196,23700.0
2013-02-13 12:40:00,62.71,62.71,62.68,62.69,21800.0,43.8196,43.8196,43.7986,43.8056,21800.0
2013-02-13 12:45:00,62.71,62.74,62.71,62.74,19300.0,43.8196,43.8405,43.8196,43.8405,19300.0
2013-02-13 12:50:00,62.75,62.76,62.73,62.75,16800.0,43.8475,43.8545,43.8336,43.8475,16800.0
2013-02-13 12:55:00,62.75,62.8,62.74,62.76,54300.0,43.8475,43.8825,43.8405,43.8545,54300.0
2013-02-13 13:00:00,62.76,62.79,62.73,62.79,39600.0,43.8545,43.8755,43.8336,43.8755,39600.0
2013-02-13 13:05:00,62.79,62.79,62.71,62.73,27700.0,43.8755,43.8755,43.8196,43.8336,27700.0
2013-02-13 13:10:00,62.73,62.75,62.7,62.71,19800.0,43.8336,43.8475,43.8126,43.8196,19800.0
2013-02-13 13:15:00,62.71,62.72,62.7,62.7,16500.0,43.8196,43.8266,43.8126,43.8126,16500.0
2013-02-13 13:20:00,62.7,62.71,62.65,62.7,48900.0,43.8126,43.8196,43.7777,43.8126,48900.0
2013-02-13 13:25:00,62.7,62.71,62.65,62.65,22100.0,43.8126,43.8196,43.7777,43.7777,22100.0
2013-02-13 13:30:00,62.66,62.7,62.64,62.68,25800.0,43.7846,43.8126,43.7707,43.7986,25800.0
2013-02-13 13:35:00,62.69,62.72,62.68,62.71,34300.0,43.8056,43.8266,43.7986,43.8196,34300.0
2013-02-13 13:40:00,62.72,62.73,62.7,62.73,14500.0,43.8266,43.8336,43.8126,43.8336,14500.0
2013-02-13 13:45:00,62.74,62.78,62.73,62.76,28600.0,43.8405,43.8685,43.8336,43.8545,28600.0
2013-02-13 13:50:00,62.77,62.78,62.73,62.76,49800.0,43.8615,43.8685,43.8336,43.8545,49800.0
2013-02-13 13:55:00,62.76,62.77,62.72,62.73,13700.0,43.8545,43.8615,43.8266,43.8336,13700.0
2013-02-13 14:00:00,62.72,62.8,62.7,62.8,32800.0,43.8266,43.8825,43.8126,43.8825,32800.0
2013-02-13 14:05:00,62.79,62.8,62.74,62.74,61000.0,43.8755,43.8825,43.8405,43.8405,61000.0
2013-02-13 14:10:00,62.75,62.75,62.71,62.73,29100.0,43.8475,43.8475,43.8196,43.8336,29100.0
2013-02-13 14:15:00,62.73,62.73,62.68,62.72,44200.0,43.8336,43.8336,43.7986,43.8266,44200.0
2013-02-13 14:20:00,62.71,62.76,62.71,62.71,92300.0,43.8196,43.8545,43.8196,43.8196,92300.0
2013-02-13 14:25:00,62.71,62.76,62.69,62.76,110400.0,43.8196,43.8545,43.8056,43.8545,110400.0
2013-02-13 14:30:00,62.74,62.75,62.61,62.61,135900.0,43.8405,43.8475,43.7497,43.7497,135900.0
2013-02-13 14:35:00,62.61,62.61,62.47,62.48,58500.0,43.7497,43.7497,43.6519,43.6589,58500.0
2013-02-13 14:40:00,62.49,62.54,62.43,62.54,75700.0,43.6658,43.7008,43.6239,43.7008,75700.0
2013-02-13 14:45:00,62.55,62.56,62.49,62.52,93600.0,43.7078,43.7148,43.6658,43.6868,93600.0
2013-02-13 14:50:00,62.52,62.59,62.52,62.57,35000.0,43.6868,43.7357,43.6868,43.7217,35000.0
2013-02-13 14:55:00,62.57,62.58,62.57,62.57,28000.0,43.7217,43.7287,43.7217,43.7217,28000.0
2013-02-13 15:00:00,62.57,62.65,62.54,62.54,95000.0,43.7217,43.7777,43.7008,43.7008,95000.0
2013-02-13 15:05:00,62.54,62.59,62.52,62.56,43400.0,43.7008,43.7357,43.6868,43.7148,43400.0
2013-02-13 15:10:00,62.56,62.65,62.56,62.63,59800.0,43.7148,43.7777,43.7148,43.7637,59800.0
2013-02-13 15:15:00,62.64,62.68,62.63,62.68,21200.0,43.7707,43.7986,43.7637,43.7986,21200.0
2013-02-13 15:20:00,62.68,62.72,62.63,62.64,41200.0,43.7986,43.8266,43.7637,43.7707,41200.0
2013-02-13 15:25:00,62.63,62.67,62.62,62.62,31800.0,43.7637,43.7916,43.7567,43.7567,31800.0
2013-02-13 15:30:00,62.63,62.67,62.63,62.66,49000.0,43.7637,43.7916,43.7637,43.7846,49000.0
2013-02-13 15:35:00,62.66,62.74,62.65,62.74,70100.0,43.7846,43.8405,43.7777,43.8405,70100.0
2013-02-13 15:40:00,62.74,62.75,62.7,62.72,71500.0,43.8405,43.8475,43.8126,43.8266,71500.0
2013-02-13 15:45:00,62.72,62.76,62.59,62.62,145900.0,43.8266,43.8545,43.7357,43.7567,145900.0
2013-02-13 15:50:00,62.64,62.77,62.62,62.72,120800.0,43.7707,43.8615,43.7567,43.8266,120800.0
2013-02-13 15:55:00,62.72,62.74,62.66,62.69,146300.0,43.8266,43.8405,43.7846,43.8056,146300.0
2013-02-14 09:30:00,62.69,62.98,62.58,62.94,123400.0,43.8056,44.0082,43.7287,43.9803,123400.0
2013-02-14 09:35:00,62.98,63.03,62.83,63.01,120100.0,44.0082,44.0432,43.9034,44.0292,120100.0
2013-02-14 09:40:00,62.99,63.17,62.86,62.88,153700.0,44.0152,44.141,43.9244,43.9384,153700.0
2013-02-14 09:45:00,62.86,62.99,62.71,62.92,112600.0,43.9244,44.0152,43.8196,43.9663,112600.0
2013-02-14 09:50:00,62.93,63.0,62.84,62.88,118400.0,43.9733,44.0222,43.9104,43.9384,118400.0
2013-02-14 09:55:00,62.89,62.89,62.64,62.67,92700.0,43.9454,43.9454,43.7707,43.7916,92700.0
2013-02-14 10:00:00,62.66,62.93,62.66,62.86,96400.0,43.7846,43.9733,43.7846,43.9244,96400.0
2013-02-14 10:05:00,62.87,62.94,62.82,62.87,121000.0,43.9314,43.9803,43.8964,43.9314,121000.0
2013-02-14 10:10:00,62.87,62.89,62.78,62.82,82200.0,43.9314,43.9454,43.8685,43.8964,82200.0
2013-02-14 10:15:00,62.82,62.89,62.81,62.86,33400.0,43.8964,43.9454,43.8895,43.9244,33400.0
2013-02-14 10:20:00,62.86,62.87,62.7,62.78,64300.0,43.9244,43.9314,43.8126,43.8685,64300.0
2013-02-14 10:25:00,62.77,62.95,62.74,62.9,46600.0,43.8615,43.9873,43.8405,43.9523,46600.0
2013-02-14 10:30:00,62.89,62.97,62.86,62.97,38700.0,43.9454,44.0013,43.9244,44.0013,38700.0
2013-02-14 10:35:00,62.97,62.97,62.91,62.95,36800.0,44.0013,44.0013,43.9593,43.9873,36800.0
2013-02-14 10:40:00,62.95,63.04,62.94,63.02,55800.0,43.9873,44.0502,43.9803,44.0362,55800.0
2013-02-14 10:45:00,63.01,63.05,62.94,62.95,128600.0,44.0292,44.0572,43.9803,43.9873,128600.0
2013-02-14 10:50:00,62.96,63.06,62.93,63.04,62000.0,43.9943,44.0641,43.9733,44.0502,62000.0
2013-02-14 10:55:00,63.04,63.06,63.02,63.06,48900.0,44.0502,44.0641,44.0362,44.0641,48900.0
2013-02-14 11:00:00,63.05,63.08,63.04,63.08,57700.0,44.0572,44.0781,44.0502,44.0781,57700.0
2013-02-14 11:05:00,63.08,63.09,63.03,63.03,55600.0,44.0781,44.0851,44.0432,44.0432,55600.0
2013-02-14 11:10:00,63.03,63.14,63.03,63.13,45600.0,44.0432,44.12,44.0432,44.1131,45600.0
2013-02-14 11:15:00,63.13,63.13,63.09,63.12,20400.0,44.1131,44.1131,44.0851,44.1061,20400.0
2013-02-14 11:20:00,63.12,63.15,63.08,63.08,29900.0,44.1061,44.127,44.0781,44.0781,29900.0
2013-02-14 11:25:00,63.09,63.11,63.08,63.09,33200.0,44.0851,44.0991,44.0781,44.0851,33200.0
2013-02-14 11:30:00,63.09,63.09,63.0,63.0,58400.0,44.0851,44.0851,44.0222,44.0222,58400.0
2013-02-14 11:35:00,63.0,63.09,62.98,63.09,71900.0,44.0222,44.0851,44.0082,44.0851,71900.0
2013-02-14 11:40:00,63.09,63.15,63.08,63.09,121900.0,44.0851,44.127,44.0781,44.0851,121900.0
2013-02-14 11:45:00,63.09,63.13,63.05,63.12,31400.0,44.0851,44.1131,44.0572,44.1061,31400.0
2013-02-14 11:50:00,63.12,63.15,63.12,63.13,20000.0,44.1061,44.127,44.1061,44.1131,20000.0
2013-02-14 11:55:00,63.13,63.13,63.09,63.09,14200.0,44.1131,44.1131,44.0851,44.0851,14200.0
2013-02-14 12:00:00,63.1,63.11,63.09,63.11,14500.0,44.0921,44.0991,44.0851,44.0991,14500.0
2013-02-14 12:05:00,63.11,63.11,63.08,63.09,19000.0,44.0991,44.0991,44.0781,44.0851,19000.0
2013-02-14 12:10:00,63.09,63.11,63.08,63.11,22700.0,44.0851,44.0991,44.0781,44.0991,22700.0
2013-02-14 12:15:00,63.11,63.12,63.03,63.04,53400.0,44.0991,44.1061,44.0432,44.0502,53400.0
2013-02-14 12:20:00,63.03,63.07,63.0,63.07,47900.0,44.0432,44.0711,44.0222,44.0711,47900.0
2013-02-14 12:25:00,63.08,63.08,63.05,63.08,19700.0,44.0781,44.0781,44.0572,44.0781,19700.0
2013-02-14 12:30:00,63.07,63.07,63.0,63.06,29600.0,44.0711,44.0711,44.0222,44.0641,29600.0
2013-02-14 12:35:00,63.06,63.1,63.05,63.1,21200.0,44.0641,44.0921,44.0572,44.0921,21200.0
2013-02-14 12:40:00,63.1,63.14,63.09,63.13,25900.0,44.0921,44.12,44.0851,44.1131,25900.0
2013-02-14 12:45:00,63.14,63.19,63.13,63.18,17300.0,44.12,44.155,44.1131,44.148,17300.0
2013-02-14 12:50:00,63.18,63.21,63.11,63.16,101300.0,44.148,44.169,44.0991,44.134,101300.0
2013-02-14 12:55:00,63.17,63.2,63.12,63.16,60200.0,44.141,44.162,44.1061,44.134,60200.0
2013-02-14 13:00:00,63.16,63.2,63.14,63.16,20900.0,44.134,44.162,44.12,44.134,20900.0
2013-02-14 13:05:00,63.18,63.25,63.16,63.25,20200.0,44.148,44.1969,44.134,44.1969,20200.0
2013-02-14 13:10:00,63.24,63.25,63.15,63.18,28300.0,44.1899,44.1969,44.127,44.148,28300.0
2013-02-14 13:15:00,63.17,63.22,63.16,63.19,41300.0,44.141,44.1759,44.134,44.155,41300.0
2013-02-14 13:20:00,63.2,63.22,63.19,63.19,17900.0,44.162,44.1759,44.155,44.155,17900.0
2013-02-14 13:25:00,63.2,63.2,63.13,63.18,18600.0,44.162,44.162,44.1131,44.148,18600.0
2013-02-14 13:30:00,63.17,63.21,63.17,63.17,17000.0,44.141,44.169,44.141,44.141,17000.0
2013-02-14 13:35:00,63.16,63.2,63.16,63.2,10700.0,44.134,44.162,44.134,44.162,10700.0
2013-02-14 13:40:00,63.19,63.23,63.18,63.23,20500.0,44.155,44.1829,44.148,44.1829,20500.0
2013-02-14 13:45:00,63.21,63.23,63.17,63.22,50900.0,44.169,44.1829,44.141,44.1759,50900.0
2013-02-14 13:50:00,63.22,63.23,63.2,63.23,23900.0,44.1759,44.1829,44.162,44.1829,23900.0
2013-02-14 13:55:00,63.22,63.23,63.15,63.19,59300.0,44.1759,44.1829,44.127,44.155,59300.0
2013-02-14 14:00:00,63.2,63.29,63.18,63.29,95300.0,44.162,44.2249,44.148,44.2249,95300.0
2013-02-14 14:05:00,63.29,63.32,63.24,63.28,68900.0,44.2249,44.2458,44.1899,44.2179,68900.0
2013-02-14 14:10:00,63.29,63.32,63.26,63.26,21200.0,44.2249,44.2458,44.2039,44.2039,21200.0
2013-02-14 14:15:00,63.27,63.27,63.22,63.23,27200.0,44.2109,44.2109,44.1759,44.1829,27200.0
2013-02-14 14:20:00,63.23,63.25,63.15,63.15,26900.0,44.1829,44.1969,44.127,44.127,26900.0
2013-02-14 14:25:00,63.16,63.22,63.15,63.2,16700.0,44.134,44.1759,44.127,44.162,16700.0
2013-02-14 14:30:00,63.2,63.21,63.19,63.19,12900.0,44.162,44.169,44.155,44.155,12900.0
2013-02-14 14:35:00,63.2,63.23,63.19,63.19,35500.0,44.162,44.1829,44.155,44.155,35500.0
2013-02-14 14:40:00,63.19,63.2,63.07,63.09,79800.0,44.155,44.162,44.0711,44.0851,79800.0
2013-02-14 14:45:00,63.09,63.14,63.08,63.09,61200.0,44.0851,44.12,44.0781,44.0851,61200.0
2013-02-14 14:50:00,63.08,63.16,63.07,63.14,95800.0,44.0781,44.134,44.0711,44.12,95800.0
2013-02-14 14:55:00,63.15,63.18,63.08,63.17,43400.0,44.127,44.148,44.0781,44.141,43400.0
2013-02-14 15:00:00,63.16,63.23,63.15,63.23,144500.0,44.134,44.1829,44.127,44.1829,144500.0
2013-02-14 15:05:00,63.23,63.29,63.21,63.29,31400.0,44.1829,44.2249,44.169,44.2249,31400.0
2013-02-14 15:10:00,63.28,63.33,63.28,63.31,48500.0,44.2179,44.2528,44.2179,44.2388,48500.0
2013-02-14 15:15:00,63.31,63.33,63.24,63.24,51000.0,44.2388,44.2528,44.1899,44.1899,51000.0
2013-02-14 15:20:00,63.23,63.28,63.22,63.26,48200.0,44.1829,44.2179,44.1759,44.2039,48200.0
2013-02-14 15:25:00,63.26,63.28,63.2,63.28,110300.0,44.2039,44.2179,44.162,44.2179,110300.0
2013-02-14 15:30:00,63.28,63.31,63.21,63.21,41100.0,44.2179,44.2388,44.169,44.169,41100.0
2013-02-14 15:35:00,63.21,63.22,63.18,63.19,42900.0,44.169,44.1759,44.148,44.155,42900.0
2013-02-14 15:40:00,63.18,63.2,63.17,63.19,103000.0,44.148,44.162,44.141,44.155,103000.0
2013-02-14 15:45:00,63.19,63.2,63.14,63.14,80700.0,44.155,44.162,44.12,44.12,80700.0
2013-02-14 15:50:00,63.15,63.18,63.14,63.16,98500.0,44.127,44.148,44.12,44.134,98500.0
2013-02-14 15:55:00,63.15,63.16,63.09,63.1,175800.0,44.127,44.134,44.0851,44.0921,175800.0
2013-02-15 09:30:00,62.45,62.6,62.21,62.32,676800.0,43.8925,43.9979,43.7238,43.8011,676800.0
2013-02-15 09:35:00,62.31,62.56,62.25,62.46,165300.0,43.7941,43.9698,43.7519,43.8995,165300.0
2013-02-15 09:40:00,62.46,62.59,62.44,62.56,65400.0,43.8995,43.9909,43.8854,43.9698,65400.0
2013-02-15 09:45:00,62.57,62.6,62.51,62.59,142700.0,43.9768,43.9979,43.9346,43.9909,142700.0
2013-02-15 09:50:00,62.59,62.6,62.52,62.6,125000.0,43.9909,43.9979,43.9417,43.9979,125000.0
2013-02-15 09:55:00,62.59,62.6,62.48,62.5,79600.0,43.9909,43.9979,43.9136,43.9276,79600.0
2013-02-15 10:00:00,62.49,62.6,62.49,62.56,86000.0,43.9206,43.9979,43.9206,43.9698,86000.0
2013-02-15 10:05:00,62.57,62.6,62.49,62.59,93200.0,43.9768,43.9979,43.9206,43.9909,93200.0
2013-02-15 10:10:00,62.6,62.6,62.46,62.48,140100.0,43.9979,43.9979,43.8995,43.9136,140100.0
2013-02-15 10:15:00,62.48,62.48,62.4,62.42,78500.0,43.9136,43.9136,43.8573,43.8714,78500.0
2013-02-15 10:20:00,62.42,62.43,62.2,62.2,83700.0,43.8714,43.8784,43.7168,43.7168,83700.0
2013-02-15 10:25:00,62.2,62.3,62.16,62.2,122200.0,43.7168,43.787,43.6886,43.7168,122200.0
2013-02-15 10:30:00,62.21,62.22,62.12,62.16,68700.0,43.7238,43.7308,43.6605,43.6886,68700.0
2013-02-15 10:35:00,62.14,62.17,62.1,62.14,144100.0,43.6746,43.6957,43.6465,43.6746,144100.0
2013-02-15 10:40:00,62.14,62.15,62.06,62.07,85400.0,43.6746,43.6816,43.6184,43.6254,85400.0
2013-02-15 10:45:00,62.08,62.14,62.06,62.13,172800.0,43.6324,43.6746,43.6184,43.6676,172800.0
2013-02-15 10:50:00,62.14,62.16,62.1,62.13,110600.0,43.6746,43.6886,43.6465,43.6676,110600.0
2013-02-15 10:55:00,62.14,62.15,62.06,62.15,113000.0,43.6746,43.6816,43.6184,43.6816,113000.0
2013-02-15 11:00:00,62.14,62.15,62.09,62.1,96500.0,43.6746,43.6816,43.6394,43.6465,96500.0
2013-02-15 11:05:00,62.1,62.14,62.09,62.1,77000.0,43.6465,43.6746,43.6394,43.6465,77000.0
2013-02-15 11:10:00,62.1,62.13,62.09,62.11,159200.0,43.6465,43.6676,43.6394,43.6535,159200.0
2013-02-15 11:15:00,62.13,62.15,62.09,62.13,156300.0,43.6676,43.6816,43.6394,43.6676,156300.0
2013-02-15 11:20:00,62.13,62.16,62.12,62.15,69600.0,43.6676,43.6886,43.6605,43.6816,69600.0
2013-02-15 11:25:00,62.15,62.16,62.13,62.15,65300.0,43.6816,43.6886,43.6676,43.6816,65300.0
2013-02-15 11:30:00,62.15,62.21,62.15,62.21,108000.0,43.6816,43.7238,43.6816,43.7238,108000.0
2013-02-15 11:35:00,62.2,62.22,62.15,62.19,52600.0,43.7168,43.7308,43.6816,43.7097,52600.0
2013-02-15 11:40:00,62.18,62.19,62.15,62.17,64700.0,43.7027,43.7097,43.6816,43.6957,64700.0
2013-02-15 11:45:00,62.17,62.2,62.17,62.19,55100.0,43.6957,43.7168,43.6957,43.7097,55100.0
2013-02-15 11:50:00,62.2,62.2,62.15,62.16,55600.0,43.7168,43.7168,43.6816,43.6886,55600.0
2013-02-15 11:55:00,62.17,62.17,62.09,62.09,68100.0,43.6957,43.6957,43.6394,43.6394,68100.0
2013-02-15 12:00:00,62.1,62.19,62.09,62.15,48600.0,43.6465,43.7097,43.6394,43.6816,48600.0
2013-02-15 12:05:00,62.16,62.16,62.11,62.16,33300.0,43.6886,43.6886,43.6535,43.6886,33300.0
2013-02-15 12:10:00,62.16,62.17,62.12,62.13,41800.0,43.6886,43.6957,43.6605,43.6676,41800.0
2013-02-15 12:15:00,62.12,62.15,62.09,62.13,61900.0,43.6605,43.6816,43.6394,43.6676,61900.0
2013-02-15 12:20:00,62.14,62.15,62.09,62.09,20500.0,43.6746,43.6816,43.6394,43.6394,20500.0
2013-02-15 12:25:00,62.1,62.13,62.1,62.12,18900.0,43.6465,43.6676,43.6465,43.6605,18900.0
2013-02-15 12:30:00,62.13,62.13,62.09,62.11,50400.0,43.6676,43.6676,43.6394,43.6535,50400.0
2013-02-15 12:35:00,62.11,62.15,62.1,62.13,25600.0,43.6535,43.6816,43.6465,43.6676,25600.0
2013-02-15 12:40:00,62.12,62.14,62.1,62.11,27500.0,43.6605,43.6746,43.6465,43.6535,27500.0
2013-02-15 12:45:00,62.11,62.14,62.09,62.09,27900.0,43.6535,43.6746,43.6394,43.6394,27900.0
2013-02-15 12:50:00,62.09,62.1,62.06,62.06,38700.0,43.6394,43.6465,43.6184,43.6184,38700.0
2013-02-15 12:55:00,62.07,62.13,62.07,62.11,50900.0,43.6254,43.6676,43.6254,43.6535,50900.0
2013-02-15 13:00:00,62.11,62.12,62.1,62.11,46800.0,43.6535,43.6605,43.6465,43.6535,46800.0
2013-02-15 13:05:00,62.11,62.13,62.1,62.1,55900.0,43.6535,43.6676,43.6465,43.6465,55900.0
2013-02-15 13:10:00,62.1,62.17,62.1,62.17,50300.0,43.6465,43.6957,43.6465,43.6957,50300.0
2013-02-15 13:15:00,62.17,62.2,62.13,62.13,51600.0,43.6957,43.7168,43.6676,43.6676,51600.0
2013-02-15 13:20:00,62.14,62.15,62.1,62.12,41400.0,43.6746,43.6816,43.6465,43.6605,41400.0
2013-02-15 13:25:00,62.11,62.14,62.11,62.14,33500.0,43.6535,43.6746,43.6535,43.6746,33500.0
2013-02-15 13:30:00,62.14,62.2,62.13,62.19,45300.0,43.6746,43.7168,43.6676,43.7097,45300.0
2013-02-15 13:35:00,62.19,62.2,62.11,62.11,33300.0,43.7097,43.7168,43.6535,43.6535,33300.0
2013-02-15 13:40:00,62.11,62.18,62.1,62.15,113300.0,43.6535,43.7027,43.6465,43.6816,113300.0
2013-02-15 13:45:00,62.15,62.19,62.15,62.19,59700.0,43.6816,43.7097,43.6816,43.7097,59700.0
2013-02-15 13:50:00,62.19,62.22,62.17,62.19,38300.0,43.7097,43.7308,43.6957,43.7097,38300.0
2013-02-15 13:55:00,62.19,62.29,62.19,62.28,87600.0,43.7097,43.78,43.7097,43.773,87600.0
2013-02-15 14:00:00,62.28,62.34,61.83,61.83,716800.0,43.773,43.8152,43.4567,43.4567,716800.0
2013-02-15 14:05:00,61.84,61.85,61.21,61.43,867900.0,43.4637,43.4708,43.0209,43.1756,867900.0
2013-02-15 14:10:00,61.37,61.46,61.05,61.09,800600.0,43.1334,43.1967,42.9085,42.9366,800600.0
2013-02-15 14:15:00,61.1,61.14,60.74,60.81,756300.0,42.9436,42.9717,42.6906,42.7398,756300.0
2013-02-15 14:20:00,60.81,61.11,60.77,60.85,655800.0,42.7398,42.9507,42.7117,42.7679,655800.0
2013-02-15 14:25:00,60.84,61.04,60.76,60.89,409600.0,42.7609,42.9015,42.7047,42.796,409600.0
2013-02-15 14:30:00,60.89,61.46,60.89,61.35,577300.0,42.796,43.1967,42.796,43.1193,577300.0
2013-02-15 14:35:00,61.35,61.64,61.24,61.52,425300.0,43.1193,43.3232,43.042,43.2388,425300.0
2013-02-15 14:40:00,61.52,61.74,61.5,61.65,404700.0,43.2388,43.3935,43.2248,43.3302,404700.0
2013-02-15 14:45:00,61.64,61.78,61.52,61.63,300300.0,43.3232,43.4216,43.2388,43.3161,300300.0
2013-02-15 14:50:00,61.63,61.87,61.63,61.74,188600.0,43.3161,43.4848,43.3161,43.3935,188600.0
2013-02-15 14:55:00,61.74,61.75,61.45,61.46,305500.0,43.3935,43.4005,43.1896,43.1967,305500.0
2013-02-15 15:00:00,61.45,61.59,61.37,61.37,285400.0,43.1896,43.288,43.1334,43.1334,285400.0
2013-02-15 15:05:00,61.38,61.39,61.27,61.34,164900.0,43.1404,43.1475,43.0631,43.1123,164900.0
2013-02-15 15:10:00,61.34,61.47,61.34,61.41,128100.0,43.1123,43.2037,43.1123,43.1615,128100.0
2013-02-15 15:15:00,61.4,61.41,61.3,61.34,108200.0,43.1545,43.1615,43.0842,43.1123,108200.0
2013-02-15 15:20:00,61.33,61.46,61.31,61.4,114100.0,43.1053,43.1967,43.0912,43.1545,114100.0
2013-02-15 15:25:00,61.41,61.54,61.4,61.5,159600.0,43.1615,43.2529,43.1545,43.2248,159600.0
2013-02-15 15:30:00,61.5,61.52,61.35,61.51,166800.0,43.2248,43.2388,43.1193,43.2318,166800.0
2013-02-15 15:35:00,61.51,61.64,61.5,61.6,204700.0,43.2318,43.3232,43.2248,43.2951,204700.0
2013-02-15 15:40:00,61.61,61.7,61.6,61.64,128600.0,43.3021,43.3653,43.2951,43.3232,128600.0
2013-02-15 15:45:00,61.65,61.65,61.49,61.62,185600.0,43.3302,43.3302,43.2177,43.3091,185600.0
2013-02-15 15:50:00,61.62,61.7,61.56,61.57,237200.0,43.3091,43.3653,43.2669,43.274,237200.0
2013-02-15 15:55:00,61.57,61.76,61.57,61.71,589500.0,43.274,43.4075,43.274,43.3724,589500.0
2013-02-19 09:30:00,61.79,61.8,61.47,61.49,237100.0,43.4286,43.4356,43.2037,43.2177,237100.0
2013-02-19 09:35:00,61.51,61.99,61.44,61.88,153600.0,43.2318,43.5692,43.1826,43.4918,153600.0
2013-02-19 09:40:00,61.9,62.03,61.84,61.99,116100.0,43.5059,43.5973,43.4637,43.5692,116100.0
2013-02-19 09:45:00,61.99,62.06,61.84,61.95,219400.0,43.5692,43.6184,43.4637,43.541,219400.0
2013-02-19 09:50:00,61.95,61.95,61.81,61.84,217500.0,43.541,43.541,43.4427,43.4637,217500.0
2013-02-19 09:55:00,61.84,61.92,61.73,61.91,76600.0,43.4637,43.52,43.3864,43.5129,76600.0
2013-02-19 10:00:00,61.9,61.95,61.85,61.85,64400.0,43.5059,43.541,43.4708,43.4708,64400.0
2013-02-19 10:05:00,61.85,61.9,61.77,61.86,55100.0,43.4708,43.5059,43.4145,43.4778,55100.0
2013-02-19 10:10:00,61.87,61.96,61.87,61.94,41200.0,43.4848,43.5481,43.4848,43.534,41200.0
2013-02-19 10:15:00,61.94,61.97,61.88,61.88,59800.0,43.534,43.5551,43.4918,43.4918,59800.0
2013-02-19 10:20:00,61.88,61.97,61.87,61.91,329800.0,43.4918,43.5551,43.4848,43.5129,329800.0
2013-02-19 10:25:00,61.9,61.91,61.87,61.87,52800.0,43.5059,43.5129,43.4848,43.4848,52800.0
2013-02-19 10:30:00,61.87,61.94,61.81,61.81,89000.0,43.4848,43.534,43.4427,43.4427,89000.0
2013-02-19 10:35:00,61.81,61.88,61.78,61.78,58100.0,43.4427,43.4918,43.4216,43.4216,58100.0
2013-02-19 10:40:00,61.78,61.79,61.71,61.73,69500.0,43.4216,43.4286,43.3724,43.3864,69500.0
2013-02-19 10:45:00,61.72,61.75,61.58,61.59,115300.0,43.3794,43.4005,43.281,43.288,115300.0
2013-02-19 10:50:00,61.59,61.6,61.49,61.49,82600.0,43.288,43.2951,43.2177,43.2177,82600.0
2013-02-19 10:55:00,61.5,61.57,61.48,61.51,62900.0,43.2248,43.274,43.2107,43.2318,62900.0
2013-02-19 11:00:00,61.52,61.65,61.5,61.56,61900.0,43.2388,43.3302,43.2248,43.2669,61900.0
2013-02-19 11:05:00,61.57,61.63,61.53,61.57,51500.0,43.274,43.3161,43.2459,43.274,51500.0
2013-02-19 11:10:00,61.57,61.64,61.56,61.58,65500.0,43.274,43.3232,43.2669,43.281,65500.0
2013-02-19 11:15:00,61.58,61.6,61.53,61.54,42100.0,43.281,43.2951,43.2459,43.2529,42100.0
2013-02-19 11:20:00,61.54,61.61,61.51,61.61,35600.0,43.2529,43.3021,43.2318,43.3021,35600.0
2013-02-19 11:25:00,61.61,61.68,61.6,61.67,44800.0,43.3021,43.3513,43.2951,43.3443,44800.0
2013-02-19 11:30:00,61.67,61.72,61.6,61.63,53300.0,43.3443,43.3794,43.2951,43.3161,53300.0
2013-02-19 11:35:00,61.62,61.64,61.62,61.62,23100.0,43.3091,43.3232,43.3091,43.3091,23100.0
2013-02-19 11:40:00,61.62,61.65,61.56,61.61,66900.0,43.3091,43.3302,43.2669,43.3021,66900.0
2013-02-19 11:45:00,61.6,61.62,61.59,61.61,31000.0,43.2951,43.3091,43.288,43.3021,31000.0
2013-02-19 11:50:00,61.61,61.64,61.59,61.61,40900.0,43.3021,43.3232,43.288,43.3021,40900.0
2013-02-19 11:55:00,61.61,61.71,61.58,61.71,96000.0,43.3021,43.3724,43.281,43.3724,96000.0
2013-02-19 12:00:00,61.71,61.85,61.71,61.8,45100.0,43.3724,43.4708,43.3724,43.4356,45100.0
2013-02-19 12:05:00,61.79,61.79,61.68,61.68,39500.0,43.4286,43.4286,43.3513,43.3513,39500.0
2013-02-19 12:10:00,61.69,61.78,61.68,61.78,38900.0,43.3583,43.4216,43.3513,43.4216,38900.0
2013-02-19 12:15:00,61.78,61.78,61.68,61.68,38200.0,43.4216,43.4216,43.3513,43.3513,38200.0
2013-02-19 12:20:00,61.69,61.7,61.61,61.64,57400.0,43.3583,43.3653,43.3021,43.3232,57400.0
2013-02-19 12:25:00,61.65,61.68,61.61,61.62,82400.0,43.3302,43.3513,43.3021,43.3091,82400.0
2013-02-19 12:30:00,61.62,61.7,61.59,61.63,55800.0,43.3091,43.3653,43.288,43.3161,55800.0
2013-02-19 12:35:00,61.63,61.66,61.59,61.61,46000.0,43.3161,43.3372,43.288,43.3021,46000.0
2013-02-19 12:40:00,61.61,61.65,61.59,61.65,53200.0,43.3021,43.3302,43.288,43.3302,53200.0
2013-02-19 12:45:00,61.64,61.65,61.61,61.62,71300.0,43.3232,43.3302,43.3021,43.3091,71300.0
2013-02-19 12:50:00,61.61,61.63,61.6,61.6,22800.0,43.3021,43.3161,43.2951,43.2951,22800.0
2013-02-19 12:55:00,61.61,61.63,61.56,61.58,60600.0,43.3021,43.3161,43.2669,43.281,60600.0
2013-02-19 13:00:00,61.58,61.59,61.51,61.51,60200.0,43.281,43.288,43.2318,43.2318,60200.0
2013-02-19 13:05:00,61.52,61.52,61.49,61.5,44500.0,43.2388,43.2388,43.2177,43.2248,44500.0
2013-02-19 13:10:00,61.5,61.56,61.5,61.52,35700.0,43.2248,43.2669,43.2248,43.2388,35700.0
2013-02-19 13:15:00,61.53,61.56,61.5,61.54,63300.0,43.2459,43.2669,43.2248,43.2529,63300.0
2013-02-19 13:20:00,61.54,61.57,61.53,61.53,66000.0,43.2529,43.274,43.2459,43.2459,66000.0
2013-02-19 13:25:00,61.54,61.55,61.51,61.54,39200.0,43.2529,43.2599,43.2318,43.2529,39200.0
2013-02-19 13:30:00,61.54,61.56,61.53,61.54,44200.0,43.2529,43.2669,43.2459,43.2529,44200.0
2013-02-19 13:35:00,61.53,61.54,61.5,61.51,41500.0,43.2459,43.2529,43.2248,43.2318,41500.0
2013-02-19 13:40:00,61.51,61.54,61.51,61.53,51500.0,43.2318,43.2529,43.2318,43.2459,51500.0
2013-02-19 13:45:00,61.54,61.55,61.5,61.54,52000.0,43.2529,43.2599,43.2248,43.2529,52000.0
2013-02-19 13:50:00,61.54,61.57,61.52,61.56,45600.0,43.2529,43.274,43.2388,43.2669,45600.0
2013-02-19 13:55:00,61.56,61.57,61.53,61.53,66300.0,43.2669,43.274,43.2459,43.2459,66300.0
2013-02-19 14:00:00,61.54,61.63,61.53,61.63,75900.0,43.2529,43.3161,43.2459,43.3161,75900.0
2013-02-19 14:05:00,61.62,61.65,61.59,61.6,82400.0,43.3091,43.3302,43.288,43.2951,82400.0
2013-02-19 14:10:00,61.6,61.7,61.6,61.7,72900.0,43.2951,43.3653,43.2951,43.3653,72900.0
2013-02-19 14:15:00,61.69,61.82,61.69,61.82,82800.0,43.3583,43.4497,43.3583,43.4497,82800.0
2013-02-19 14:20:00,61.82,61.84,61.78,61.8,59700.0,43.4497,43.4637,43.4216,43.4356,59700.0
2013-02-19 14:25:00,61.82,61.91,61.81,61.89,161900.0,43.4497,43.5129,43.4427,43.4989,161900.0
2013-02-19 14:30:00,61.89,61.91,61.83,61.85,168200.0,43.4989,43.5129,43.4567,43.4708,168200.0
2013-02-19 14:35:00,61.85,61.86,61.8,61.82,104200.0,43.4708,43.4778,43.4356,43.4497,104200.0
2013-02-19 14:40:00,61.82,61.83,61.77,61.79,48700.0,43.4497,43.4567,43.4145,43.4286,48700.0
2013-02-19 14:45:00,61.79,61.81,61.78,61.79,33800.0,43.4286,43.4427,43.4216,43.4286,33800.0
2013-02-19 14:50:00,61.78,61.86,61.77,61.86,63900.0,43.4216,43.4778,43.4145,43.4778,63900.0
2013-02-19 14:55:00,61.83,61.84,61.74,61.77,72100.0,43.4567,43.4637,43.3935,43.4145,72100.0
2013-02-19 15:00:00,61.76,61.8,61.75,61.8,37900.0,43.4075,43.4356,43.4005,43.4356,37900.0
2013-02-19 15:05:00,61.8,61.81,61.78,61.79,44500.0,43.4356,43.4427,43.4216,43.4286,44500.0
2013-02-19 15:10:00,61.78,61.86,61.78,61.8,83800.0,43.4216,43.4778,43.4216,43.4356,83800.0
2013-02-19 15:15:00,61.79,61.8,61.74,61.75,52000.0,43.4286,43.4356,43.3935,43.4005,52000.0
2013-02-19 15:20:00,61.75,61.78,61.74,61.75,58900.0,43.4005,43.4216,43.3935,43.4005,58900.0
2013-02-19 15:25:00,61.76,61.76,61.69,61.72,88000.0,43.4075,43.4075,43.3583,43.3794,88000.0
2013-02-19 15:30:00,61.72,61.81,61.71,61.74,82600.0,43.3794,43.4427,43.3724,43.3935,82600.0
2013-02-19 15:35:00,61.74,61.8,61.74,61.78,66700.0,43.3935,43.4356,43.3935,43.4216,66700.0
2013-02-19 15:40:00,61.78,61.87,61.76,61.84,131800.0,43.4216,43.4848,43.4075,43.4637,131800.0
2013-02-19 15:45:00,61.85,61.93,61.82,61.89,236400.0,43.4708,43.527,43.4497,43.4989,236400.0
2013-02-19 15:50:00,61.9,61.91,61.87,61.91,123100.0,43.5059,43.5129,43.4848,43.5129,123100.0
2013-02-19 15:55:00,61.9,61.93,61.83,61.86,251200.0,43.5059,43.527,43.4567,43.4778,251200.0
2013-02-20 09:30:00,61.98,62.06,61.78,61.81,66700.0,43.5621,43.6184,43.4216,43.4427,66700.0
2013-02-20 09:35:00,61.82,61.94,61.8,61.84,37000.0,43.4497,43.534,43.4356,43.4637,37000.0
2013-02-20 09:40:00,61.85,61.87,61.62,61.68,94200.0,43.4708,43.4848,43.3091,43.3513,94200.0
2013-02-20 09:45:00,61.68,61.84,61.68,61.82,30000.0,43.3513,43.4637,43.3513,43.4497,30000.0
2013-02-20 09:50:00,61.83,61.85,61.74,61.83,99100.0,43.4567,43.4708,43.3935,43.4567,99100.0
2013-02-20 09:55:00,61.83,61.84,61.73,61.8,103000.0,43.4567,43.4637,43.3864,43.4356,103000.0
2013-02-20 10:00:00,61.79,61.86,61.73,61.75,48800.0,43.4286,43.4778,43.3864,43.4005,48800.0
2013-02-20 10:05:00,61.75,61.89,61.73,61.86,97100.0,43.4005,43.4989,43.3864,43.4778,97100.0
2013-02-20 10:10:00,61.85,62.03,61.8,62.0,72200.0,43.4708,43.5973,43.4356,43.5762,72200.0
2013-02-20 10:15:00,61.99,62.08,61.94,62.08,31000.0,43.5692,43.6324,43.534,43.6324,31000.0
2013-02-20 10:20:00,62.08,62.14,62.05,62.07,46700.0,43.6324,43.6746,43.6113,43.6254,46700.0
2013-02-20 10:25:00,62.07,62.11,62.04,62.11,30400.0,43.6254,43.6535,43.6043,43.6535,30400.0
2013-02-20 10:30:00,62.12,62.2,62.11,62.13,75100.0,43.6605,43.7168,43.6535,43.6676,75100.0
2013-02-20 10:35:00,62.13,62.17,62.09,62.14,37700.0,43.6676,43.6957,43.6394,43.6746,37700.0
2013-02-20 10:40:00,62.14,62.2,62.14,62.18,36300.0,43.6746,43.7168,43.6746,43.7027,36300.0
2013-02-20 10:45:00,62.18,62.2,62.12,62.18,56100.0,43.7027,43.7168,43.6605,43.7027,56100.0
2013-02-20 10:50:00,62.18,62.2,62.11,62.19,74800.0,43.7027,43.7168,43.6535,43.7097,74800.0
2013-02-20 10:55:00,62.2,62.25,62.17,62.18,50200.0,43.7168,43.7519,43.6957,43.7027,50200.0
2013-02-20 11:00:00,62.18,62.2,62.12,62.17,73500.0,43.7027,43.7168,43.6605,43.6957,73500.0
2013-02-20 11:05:00,62.16,62.19,62.15,62.16,66000.0,43.6886,43.7097,43.6816,43.6886,66000.0
2013-02-20 11:10:00,62.17,62.17,62.11,62.15,40500.0,43.6957,43.6957,43.6535,43.6816,40500.0
2013-02-20 11:15:00,62.16,62.19,62.14,62.16,39500.0,43.6886,43.7097,43.6746,43.6886,39500.0
2013-02-20 11:20:00,62.15,62.28,62.15,62.28,52100.0,43.6816,43.773,43.6816,43.773,52100.0
2013-02-20 11:25:00,62.28,62.32,62.26,62.32,37200.0,43.773,43.8011,43.7589,43.8011,37200.0
2013-02-20 11:30:00,62.32,62.35,62.27,62.27,49500.0,43.8011,43.8222,43.766,43.766,49500.0
2013-02-20 11:35:00,62.27,62.28,62.2,62.25,74000.0,43.766,43.773,43.7168,43.7519,74000.0
2013-02-20 11:40:00,62.25,62.31,62.24,62.3,32700.0,43.7519,43.7941,43.7449,43.787,32700.0
2013-02-20 11:45:00,62.31,62.49,62.31,62.44,47100.0,43.7941,43.9206,43.7941,43.8854,47100.0
2013-02-20 11:50:00,62.45,62.55,62.44,62.51,107400.0,43.8925,43.9628,43.8854,43.9346,107400.0
2013-02-20 11:55:00,62.51,62.66,62.48,62.65,112600.0,43.9346,44.0401,43.9136,44.033,112600.0
2013-02-20 12:00:00,62.64,62.65,62.53,62.64,83300.0,44.026,44.033,43.9487,44.026,83300.0
2013-02-20 12:05:00,62.65,62.85,62.63,62.85,190100.0,44.033,44.1736,44.019,44.1736,190100.0
2013-02-20 12:10:00,62.85,62.86,62.7,62.81,129600.0,44.1736,44.1806,44.0682,44.1455,129600.0
2013-02-20 12:15:00,62.81,62.89,62.77,62.86,67100.0,44.1455,44.2017,44.1174,44.1806,67100.0
2013-02-20 12:20:00,62.86,62.87,62.77,62.77,63700.0,44.1806,44.1877,44.1174,44.1174,63700.0
2013-02-20 12:25:00,62.77,62.82,62.68,62.68,35200.0,44.1174,44.1525,44.0541,44.0541,35200.0
2013-02-20 12:30:00,62.69,62.77,62.69,62.73,29500.0,44.0612,44.1174,44.0612,44.0893,29500.0
2013-02-20 12:35:00,62.73,62.93,62.73,62.92,76100.0,44.0893,44.2298,44.0893,44.2228,76100.0
2013-02-20 12:40:00,62.92,62.99,62.89,62.89,75900.0,44.2228,44.272,44.2017,44.2017,75900.0
2013-02-20 12:45:00,62.89,62.96,62.84,62.9,75500.0,44.2017,44.2509,44.1666,44.2087,75500.0
2013-02-20 12:50:00,62.91,62.92,62.82,62.91,51100.0,44.2158,44.2228,44.1525,44.2158,51100.0
2013-02-20 12:55:00,62.92,62.95,62.9,62.91,27500.0,44.2228,44.2439,44.2087,44.2158,27500.0
2013-02-20 13:00:00,62.91,62.92,62.87,62.9,35500.0,44.2158,44.2228,44.1877,44.2087,35500.0
2013-02-20 13:05:00,62.9,63.0,62.9,62.98,69300.0,44.2087,44.279,44.2087,44.265,69300.0
2013-02-20 13:10:00,62.98,63.0,62.9,62.93,62000.0,44.265,44.279,44.2087,44.2298,62000.0
2013-02-20 13:15:00,62.92,62.93,62.9,62.92,45700.0,44.2228,44.2298,44.2087,44.2228,45700.0
2013-02-20 13:20:00,62.93,63.0,62.93,62.96,84400.0,44.2298,44.279,44.2298,44.2509,84400.0
2013-02-20 13:25:00,62.95,63.03,62.91,63.03,76200.0,44.2439,44.3001,44.2158,44.3001,76200.0
2013-02-20 13:30:00,63.02,63.07,63.02,63.05,85000.0,44.2931,44.3282,44.2931,44.3142,85000.0
2013-02-20 13:35:00,63.06,63.17,63.05,63.15,124000.0,44.3212,44.3985,44.3142,44.3845,124000.0
2013-02-20 13:40:00,63.16,63.21,63.09,63.12,98700.0,44.3915,44.4266,44.3423,44.3634,98700.0
2013-02-20 13:45:00,63.12,63.12,63.04,63.05,122700.0,44.3634,44.3634,44.3071,44.3142,122700.0
2013-02-20 13:50:00,63.05,63.14,63.04,63.09,34600.0,44.3142,44.3774,44.3071,44.3423,34600.0
2013-02-20 13:55:00,63.08,63.08,63.05,63.06,43200.0,44.3353,44.3353,44.3142,44.3212,43200.0
2013-02-20 14:00:00,63.05,63.1,62.84,62.94,186800.0,44.3142,44.3493,44.1666,44.2369,186800.0
2013-02-20 14:05:00,62.94,63.17,62.94,63.16,41800.0,44.2369,44.3985,44.2369,44.3915,41800.0
2013-02-20 14:10:00,63.17,63.2,63.0,63.08,94200.0,44.3985,44.4196,44.279,44.3353,94200.0
2013-02-20 14:15:00,63.08,63.16,63.0,63.16,76500.0,44.3353,44.3915,44.279,44.3915,76500.0
2013-02-20 14:20:00,63.15,63.16,62.93,63.0,124800.0,44.3845,44.3915,44.2298,44.279,124800.0
2013-02-20 14:25:00,63.0,63.13,62.99,63.08,55800.0,44.279,44.3704,44.272,44.3353,55800.0
2013-02-20 14:30:00,63.07,63.09,63.0,63.01,73000.0,44.3282,44.3423,44.279,44.2861,73000.0
2013-02-20 14:35:00,63.0,63.07,62.97,63.07,34300.0,44.279,44.3282,44.2579,44.3282,34300.0
2013-02-20 14:40:00,63.09,63.09,62.91,62.91,44700.0,44.3423,44.3423,44.2158,44.2158,44700.0
2013-02-20 14:45:00,62.92,62.94,62.74,62.79,69400.0,44.2228,44.2369,44.0963,44.1314,69400.0
2013-02-20 14:50:00,62.79,62.85,62.67,62.71,64800.0,44.1314,44.1736,44.0471,44.0752,64800.0
2013-02-20 14:55:00,62.7,62.81,62.69,62.8,62900.0,44.0682,44.1455,44.0612,44.1385,62900.0
2013-02-20 15:00:00,62.8,62.8,62.7,62.71,54200.0,44.1385,44.1385,44.0682,44.0752,54200.0
2013-02-20 15:05:00,62.72,62.78,62.69,62.76,57900.0,44.0822,44.1244,44.0612,44.1104,57900.0
2013-02-20 15:10:00,62.76,62.85,62.73,62.73,47000.0,44.1104,44.1736,44.0893,44.0893,47000.0
2013-02-20 15:15:00,62.74,62.77,62.63,62.68,101400.0,44.0963,44.1174,44.019,44.0541,101400.0
2013-02-20 15:20:00,62.69,62.69,62.6,62.6,80500.0,44.0612,44.0612,43.9979,43.9979,80500.0
2013-02-20 15:25:00,62.6,62.6,62.47,62.54,133800.0,43.9979,43.9979,43.9065,43.9557,133800.0
2013-02-20 15:30:00,62.55,62.66,62.48,62.63,244500.0,43.9628,44.0401,43.9136,44.019,244500.0
2013-02-20 15:35:00,62.63,62.84,62.61,62.76,146800.0,44.019,44.1666,44.0049,44.1104,146800.0
2013-02-20 15:40:00,62.76,62.78,62.58,62.72,144200.0,44.1104,44.1244,43.9838,44.0822,144200.0
2013-02-20 15:45:00,62.72,62.75,62.61,62.68,145000.0,44.0822,44.1033,44.0049,44.0541,145000.0
2013-02-20 15:50:00,62.68,62.71,62.6,62.68,178800.0,44.0541,44.0752,43.9979,44.0541,178800.0
2013-02-20 15:55:00,62.69,62.69,62.6,62.65,266800.0,44.0612,44.0612,43.9979,44.033,266800.0
2013-02-21 09:30:00,62.68,63.0,62.52,62.88,156700.0,44.0541,44.279,43.9417,44.1947,156700.0
2013-02-21 09:35:00,62.89,63.19,62.83,63.15,124000.0,44.2017,44.4126,44.1595,44.3845,124000.0
2013-02-21 09:40:00,63.15,63.16,62.9,63.02,137400.0,44.3845,44.3915,44.2087,44.2931,137400.0
2013-02-21 09:45:00,63.01,63.06,62.98,63.05,152000.0,44.2861,44.3212,44.265,44.3142,152000.0
2013-02-21 09:50:00,63.04,63.05,62.92,63.0,172800.0,44.3071,44.3142,44.2228,44.279,172800.0
2013-02-21 09:55:00,63.0,63.3,62.99,63.28,154800.0,44.279,44.4899,44.272,44.4758,154800.0
2013-02-21 10:00:00,63.28,63.32,63.01,63.08,141700.0,44.4758,44.5039,44.2861,44.3353,141700.0
2013-02-21 10:05:00,63.08,63.15,63.08,63.14,211500.0,44.3353,44.3845,44.3353,44.3774,211500.0
2013-02-21 10:10:00,63.14,63.2,63.05,63.07,118500.0,44.3774,44.4196,44.3142,44.3282,118500.0
2013-02-21 10:15:00,63.08,63.17,63.01,63.03,98400.0,44.3353,44.3985,44.2861,44.3001,98400.0
2013-02-21 10:20:00,63.02,63.12,62.94,62.98,119200.0,44.2931,44.3634,44.2369,44.265,119200.0
2013-02-21 10:25:00,62.97,63.07,62.94,63.06,91400.0,44.2579,44.3282,44.2369,44.3212,91400.0
2013-02-21 10:30:00,63.06,63.11,62.97,63.1,69800.0,44.3212,44.3563,44.2579,44.3493,69800.0
2013-02-21 10:35:00,63.1,63.19,63.1,63.16,99900.0,44.3493,44.4126,44.3493,44.3915,99900.0
2013-02-21 10:40:00,63.16,63.33,63.12,63.33,97800.0,44.3915,44.511,44.3634,44.511,97800.0
2013-02-21 10:45:00,63.33,63.47,63.32,63.38,135800.0,44.511,44.6094,44.5039,44.5461,135800.0
2013-02-21 10:50:00,63.37,63.43,63.34,63.36,128700.0,44.5391,44.5813,44.518,44.5321,128700.0
2013-02-21 10:55:00,63.35,63.47,63.31,63.47,138600.0,44.525,44.6094,44.4969,44.6094,138600.0
2013-02-21 11:00:00,63.46,63.55,63.4,63.46,159100.0,44.6023,44.6656,44.5602,44.6023,159100.0
2013-02-21 11:05:00,63.46,63.52,63.41,63.48,91100.0,44.6023,44.6445,44.5672,44.6164,91100.0
2013-02-21 11:10:00,63.48,63.48,63.37,63.38,92900.0,44.6164,44.6164,44.5391,44.5461,92900.0
2013-02-21 11:15:00,63.38,63.53,63.37,63.5,92400.0,44.5461,44.6515,44.5391,44.6305,92400.0
2013-02-21 11:20:00,63.48,63.58,63.42,63.55,66500.0,44.6164,44.6867,44.5742,44.6656,66500.0
2013-02-21 11:25:00,63.53,63.55,63.46,63.5,48300.0,44.6515,44.6656,44.6023,44.6305,48300.0
2013-02-21 11:30:00,63.5,63.55,63.45,63.49,69900.0,44.6305,44.6656,44.5953,44.6234,69900.0
2013-02-21 11:35:00,63.49,63.55,63.48,63.51,53500.0,44.6234,44.6656,44.6164,44.6375,53500.0
2013-02-21 11:40:00,63.5,63.71,63.48,63.7,91200.0,44.6305,44.7781,44.6164,44.771,91200.0
2013-02-21 11:45:00,63.71,63.79,63.68,63.77,79300.0,44.7781,44.8343,44.757,44.8202,79300.0
2013-02-21 11:50:00,63.75,63.88,63.74,63.82,94700.0,44.8062,44.8975,44.7991,44.8554,94700.0
2013-02-21 11:55:00,63.81,63.81,63.74,63.78,52000.0,44.8483,44.8483,44.7991,44.8272,52000.0
2013-02-21 12:00:00,63.77,63.79,63.75,63.77,74200.0,44.8202,44.8343,44.8062,44.8202,74200.0
2013-02-21 12:05:00,63.76,63.81,63.73,63.77,93500.0,44.8132,44.8483,44.7921,44.8202,93500.0
2013-02-21 12:10:00,63.77,63.78,63.55,63.59,52500.0,44.8202,44.8272,44.6656,44.6937,52500.0
2013-02-21 12:15:00,63.6,63.61,63.49,63.5,77400.0,44.7007,44.7078,44.6234,44.6305,77400.0
2013-02-21 12:20:00,63.51,63.6,63.48,63.51,52800.0,44.6375,44.7007,44.6164,44.6375,52800.0
2013-02-21 12:25:00,63.52,63.64,63.49,63.62,39300.0,44.6445,44.7289,44.6234,44.7148,39300.0
2013-02-21 12:30:00,63.61,63.64,63.51,63.51,42400.0,44.7078,44.7289,44.6375,44.6375,42400.0
2013-02-21 12:35:00,63.51,63.51,63.43,63.47,36800.0,44.6375,44.6375,44.5813,44.6094,36800.0
2013-02-21 12:40:00,63.46,63.56,63.46,63.55,32400.0,44.6023,44.6726,44.6023,44.6656,32400.0
2013-02-21 12:45:00,63.56,63.62,63.55,63.55,46500.0,44.6726,44.7148,44.6656,44.6656,46500.0
2013-02-21 12:50:00,63.55,63.69,63.55,63.69,40500.0,44.6656,44.764,44.6656,44.764,40500.0
2013-02-21 12:55:00,63.7,63.71,63.64,63.68,43200.0,44.771,44.7781,44.7289,44.757,43200.0
2013-02-21 13:00:00,63.69,63.77,63.66,63.76,55500.0,44.764,44.8202,44.7429,44.8132,55500.0
2013-02-21 13:05:00,63.76,63.77,63.68,63.72,68100.0,44.8132,44.8202,44.757,44.7851,68100.0
2013-02-21 13:10:00,63.71,63.77,63.69,63.71,46000.0,44.7781,44.8202,44.764,44.7781,46000.0
2013-02-21 13:15:00,63.7,63.74,63.65,63.69,68200.0,44.771,44.7991,44.7359,44.764,68200.0
2013-02-21 13:20:00,63.67,63.71,63.61,63.62,43200.0,44.7499,44.7781,44.7078,44.7148,43200.0
2013-02-21 13:25:00,63.63,63.77,63.62,63.74,65000.0,44.7218,44.8202,44.7148,44.7991,65000.0
2013-02-21 13:30:00,63.72,63.74,63.68,63.74,33200.0,44.7851,44.7991,44.757,44.7991,33200.0
2013-02-21 13:35:00,63.74,63.75,63.59,63.6,47800.0,44.7991,44.8062,44.6937,44.7007,47800.0
2013-02-21 13:40:00,63.59,63.6,63.44,63.47,56800.0,44.6937,44.7007,44.5883,44.6094,56800.0
2013-02-21 13:45:00,63.47,63.47,63.39,63.44,40900.0,44.6094,44.6094,44.5531,44.5883,40900.0
2013-02-21 13:50:00,63.44,63.47,63.39,63.42,37700.0,44.5883,44.6094,44.5531,44.5742,37700.0
2013-02-21 13:55:00,63.41,63.45,63.4,63.44,45900.0,44.5672,44.5953,44.5602,44.5883,45900.0
2013-02-21 14:00:00,63.45,63.48,63.36,63.37,60400.0,44.5953,44.6164,44.5321,44.5391,60400.0
2013-02-21 14:05:00,63.38,63.41,63.37,63.4,39000.0,44.5461,44.5672,44.5391,44.5602,39000.0
2013-02-21 14:10:00,63.39,63.42,63.35,63.42,59300.0,44.5531,44.5742,44.525,44.5742,59300.0
2013-02-21 14:15:00,63.42,63.43,63.36,63.38,43600.0,44.5742,44.5813,44.5321,44.5461,43600.0
2013-02-21 14:20:00,63.38,63.39,63.36,63.38,48100.0,44.5461,44.5531,44.5321,44.5461,48100.0
2013-02-21 14:25:00,63.38,63.42,63.36,63.42,65100.0,44.5461,44.5742,44.5321,44.5742,65100.0
2013-02-21 14:30:00,63.43,63.47,63.37,63.44,53700.0,44.5813,44.6094,44.5391,44.5883,53700.0
2013-02-21 14:35:00,63.43,63.44,63.37,63.41,38400.0,44.5813,44.5883,44.5391,44.5672,38400.0
2013-02-21 14:40:00,63.39,63.47,63.34,63.46,62500.0,44.5531,44.6094,44.518,44.6023,62500.0
2013-02-21 14:45:00,63.46,63.5,63.39,63.4,69700.0,44.6023,44.6305,44.5531,44.5602,69700.0
2013-02-21 14:50:00,63.39,63.42,63.37,63.39,50300.0,44.5531,44.5742,44.5391,44.5531,50300.0
2013-02-21 14:55:00,63.39,63.58,63.39,63.53,66000.0,44.5531,44.6867,44.5531,44.6515,66000.0
2013-02-21 15:00:00,63.53,63.56,63.45,63.56,72600.0,44.6515,44.6726,44.5953,44.6726,72600.0
2013-02-21 15:05:00,63.55,63.69,63.54,63.61,81700.0,44.6656,44.764,44.6586,44.7078,81700.0
2013-02-21 15:10:00,63.62,63.69,63.55,63.68,79900.0,44.7148,44.764,44.6656,44.757,79900.0
2013-02-21 15:15:00,63.69,63.71,63.54,63.54,65000.0,44.764,44.7781,44.6586,44.6586,65000.0
2013-02-21 15:20:00,63.53,63.57,63.51,63.56,60100.0,44.6515,44.6797,44.6375,44.6726,60100.0
2013-02-21 15:25:00,63.56,63.64,63.55,63.59,73400.0,44.6726,44.7289,44.6656,44.6937,73400.0
2013-02-21 15:30:00,63.58,63.61,63.54,63.55,87500.0,44.6867,44.7078,44.6586,44.6656,87500.0
2013-02-21 15:35:00,63.55,63.59,63.54,63.55,86800.0,44.6656,44.6937,44.6586,44.6656,86800.0
2013-02-21 15:40:00,63.55,63.55,63.44,63.45,114200.0,44.6656,44.6656,44.5883,44.5953,114200.0
2013-02-21 15:45:00,63.45,63.46,63.38,63.38,172500.0,44.5953,44.6023,44.5461,44.5461,172500.0
2013-02-21 15:50:00,63.38,63.39,63.29,63.29,255800.0,44.5461,44.5531,44.4829,44.4829,255800.0
2013-02-21 15:55:00,63.3,63.42,63.25,63.38,424400.0,44.4899,44.5742,44.4547,44.5461,424400.0
2013-02-22 09:30:00,63.48,63.89,63.36,63.37,116900.0,44.6164,44.9046,44.5321,44.5391,116900.0
2013-02-22 09:35:00,63.38,63.49,63.29,63.49,69700.0,44.5461,44.6234,44.4829,44.6234,69700.0
2013-02-22 09:40:00,63.49,63.51,63.12,63.26,165500.0,44.6234,44.6375,44.3634,44.4618,165500.0
2013-02-22 09:45:00,63.26,63.3,63.07,63.2,86500.0,44.4618,44.4899,44.3282,44.4196,86500.0
2013-02-22 09:50:00,63.21,63.37,63.2,63.31,63200.0,44.4266,44.5391,44.4196,44.4969,63200.0
2013-02-22 09:55:00,63.31,63.33,63.14,63.23,42600.0,44.4969,44.511,44.3774,44.4407,42600.0
2013-02-22 10:00:00,63.24,63.3,63.23,63.28,49400.0,44.4477,44.4899,44.4407,44.4758,49400.0
2013-02-22 10:05:00,63.28,63.3,63.23,63.3,67600.0,44.4758,44.4899,44.4407,44.4899,67600.0
2013-02-22 10:10:00,63.3,63.3,63.14,63.14,127400.0,44.4899,44.4899,44.3774,44.3774,127400.0
2013-02-22 10:15:00,63.15,63.23,63.1,63.17,92800.0,44.3845,44.4407,44.3493,44.3985,92800.0
2013-02-22 10:20:00,63.18,63.18,63.06,63.09,61700.0,44.4055,44.4055,44.3212,44.3423,61700.0
2013-02-22 10:25:00,63.09,63.13,63.01,63.03,84600.0,44.3423,44.3704,44.2861,44.3001,84600.0
2013-02-22 10:30:00,63.03,63.16,62.98,63.11,96700.0,44.3001,44.3915,44.265,44.3563,96700.0
2013-02-22 10:35:00,63.11,63.18,63.08,63.12,85100.0,44.3563,44.4055,44.3353,44.3634,85100.0
2013-02-22 10:40:00,63.13,63.22,63.11,63.22,69500.0,44.3704,44.4337,44.3563,44.4337,69500.0
2013-02-22 10:45:00,63.23,63.25,63.13,63.18,51000.0,44.4407,44.4547,44.3704,44.4055,51000.0
2013-02-22 10:50:00,63.19,63.23,63.12,63.23,50400.0,44.4126,44.4407,44.3634,44.4407,50400.0
2013-02-22 10:55:00,63.22,63.24,63.09,63.11,44100.0,44.4337,44.4477,44.3423,44.3563,44100.0
2013-02-22 11:00:00,63.1,63.18,63.07,63.12,52700.0,44.3493,44.4055,44.3282,44.3634,52700.0
2013-02-22 11:05:00,63.12,63.19,63.12,63.15,41700.0,44.3634,44.4126,44.3634,44.3845,41700.0
2013-02-22 11:10:00,63.14,63.15,63.05,63.12,91300.0,44.3774,44.3845,44.3142,44.3634,91300.0
2013-02-22 11:15:00,63.11,63.16,63.1,63.16,50200.0,44.3563,44.3915,44.3493,44.3915,50200.0
2013-02-22 11:20:00,63.16,63.16,63.08,63.14,39700.0,44.3915,44.3915,44.3353,44.3774,39700.0
2013-02-22 11:25:00,63.15,63.23,63.14,63.16,59900.0,44.3845,44.4407,44.3774,44.3915,59900.0
2013-02-22 11:30:00,63.17,63.21,63.15,63.2,43500.0,44.3985,44.4266,44.3845,44.4196,43500.0
2013-02-22 11:35:00,63.2,63.21,63.16,63.21,33400.0,44.4196,44.4266,44.3915,44.4266,33400.0
2013-02-22 11:40:00,63.21,63.21,63.14,63.17,47800.0,44.4266,44.4266,44.3774,44.3985,47800.0
2013-02-22 11:45:00,63.17,63.21,63.13,63.16,39100.0,44.3985,44.4266,44.3704,44.3915,39100.0
2013-02-22 11:50:00,63.16,63.21,63.15,63.18,38900.0,44.3915,44.4266,44.3845,44.4055,38900.0
2013-02-22 11:55:00,63.18,63.2,63.11,63.2,40100.0,44.4055,44.4196,44.3563,44.4196,40100.0
2013-02-22 12:00:00,63.2,63.2,63.17,63.19,37000.0,44.4196,44.4196,44.3985,44.4126,37000.0
2013-02-22 12:05:00,63.18,63.19,63.14,63.18,37500.0,44.4055,44.4126,44.3774,44.4055,37500.0
2013-02-22 12:10:00,63.18,63.18,63.08,63.13,30700.0,44.4055,44.4055,44.3353,44.3704,30700.0
2013-02-22 12:15:00,63.13,63.15,63.05,63.07,103200.0,44.3704,44.3845,44.3142,44.3282,103200.0
2013-02-22 12:20:00,63.06,63.2,63.06,63.14,116200.0,44.3212,44.4196,44.3212,44.3774,116200.0
2013-02-22 12:25:00,63.15,63.2,63.14,63.19,36600.0,44.3845,44.4196,44.3774,44.4126,36600.0
2013-02-22 12:30:00,63.19,63.21,63.17,63.18,58700.0,44.4126,44.4266,44.3985,44.4055,58700.0
2013-02-22 12:35:00,63.19,63.19,63.17,63.19,28800.0,44.4126,44.4126,44.3985,44.4126,28800.0
2013-02-22 12:40:00,63.19,63.28,63.19,63.2,36400.0,44.4126,44.4758,44.4126,44.4196,36400.0
2013-02-22 12:45:00,63.21,63.32,63.2,63.31,37600.0,44.4266,44.5039,44.4196,44.4969,37600.0
2013-02-22 12:50:00,63.32,63.4,63.32,63.39,49700.0,44.5039,44.5602,44.5039,44.5531,49700.0
2013-02-22 12:55:00,63.38,63.4,63.36,63.4,44100.0,44.5461,44.5602,44.5321,44.5602,44100.0
2013-02-22 13:00:00,63.41,63.42,63.33,63.33,44000.0,44.5672,44.5742,44.511,44.511,44000.0
2013-02-22 13:05:00,63.34,63.38,63.26,63.27,27800.0,44.518,44.5461,44.4618,44.4688,27800.0
2013-02-22 13:10:00,63.26,63.27,63.17,63.17,42900.0,44.4618,44.4688,44.3985,44.3985,42900.0
2013-02-22 13:15:00,63.17,63.17,63.13,63.15,53400.0,44.3985,44.3985,44.3704,44.3845,53400.0
2013-02-22 13:20:00,63.15,63.15,63.14,63.15,20300.0,44.3845,44.3845,44.3774,44.3845,20300.0
2013-02-22 13:25:00,63.15,63.19,63.12,63.14,148700.0,44.3845,44.4126,44.3634,44.3774,148700.0
2013-02-22 13:30:00,63.13,63.15,63.11,63.11,19700.0,44.3704,44.3845,44.3563,44.3563,19700.0
2013-02-22 13:35:00,63.12,63.23,63.12,63.23,41100.0,44.3634,44.4407,44.3634,44.4407,41100.0
2013-02-22 13:40:00,63.24,63.26,63.18,63.22,44900.0,44.4477,44.4618,44.4055,44.4337,44900.0
2013-02-22 13:45:00,63.23,63.31,63.18,63.29,58100.0,44.4407,44.4969,44.4055,44.4829,58100.0
2013-02-22 13:50:00,63.3,63.32,63.27,63.27,30100.0,44.4899,44.5039,44.4688,44.4688,30100.0
2013-02-22 13:55:00,63.27,63.32,63.22,63.32,25200.0,44.4688,44.5039,44.4337,44.5039,25200.0
2013-02-22 14:00:00,63.32,63.32,63.22,63.27,30500.0,44.5039,44.5039,44.4337,44.4688,30500.0
2013-02-22 14:05:00,63.27,63.28,63.19,63.22,25500.0,44.4688,44.4758,44.4126,44.4337,25500.0
2013-02-22 14:10:00,63.22,63.22,63.17,63.21,22700.0,44.4337,44.4337,44.3985,44.4266,22700.0
2013-02-22 14:15:00,63.21,63.23,63.17,63.23,17900.0,44.4266,44.4407,44.3985,44.4407,17900.0
2013-02-22 14:20:00,63.22,63.26,63.2,63.21,26800.0,44.4337,44.4618,44.4196,44.4266,26800.0
2013-02-22 14:25:00,63.21,63.22,63.19,63.22,35100.0,44.4266,44.4337,44.4126,44.4337,35100.0
2013-02-22 14:30:00,63.22,63.24,63.18,63.19,24500.0,44.4337,44.4477,44.4055,44.4126,24500.0
2013-02-22 14:35:00,63.18,63.27,63.18,63.2,41500.0,44.4055,44.4688,44.4055,44.4196,41500.0
2013-02-22 14:40:00,63.2,63.2,63.17,63.17,24900.0,44.4196,44.4196,44.3985,44.3985,24900.0
2013-02-22 14:45:00,63.17,63.2,63.17,63.18,40200.0,44.3985,44.4196,44.3985,44.4055,40200.0
2013-02-22 14:50:00,63.17,63.26,63.17,63.2,37100.0,44.3985,44.4618,44.3985,44.4196,37100.0
2013-02-22 14:55:00,63.21,63.27,63.2,63.25,21200.0,44.4266,44.4688,44.4196,44.4547,21200.0
2013-02-22 15:00:00,63.25,63.29,63.22,63.28,88600.0,44.4547,44.4829,44.4337,44.4758,88600.0
2013-02-22 15:05:00,63.28,63.42,63.24,63.35,224300.0,44.4758,44.5742,44.4477,44.525,224300.0
2013-02-22 15:10:00,63.37,63.42,63.34,63.39,25200.0,44.5391,44.5742,44.518,44.5531,25200.0
2013-02-22 15:15:00,63.39,63.39,63.34,63.35,62200.0,44.5531,44.5531,44.518,44.525,62200.0
2013-02-22 15:20:00,63.34,63.36,63.34,63.36,78200.0,44.518,44.5321,44.518,44.5321,78200.0
2013-02-22 15:25:00,63.35,63.36,63.34,63.34,104200.0,44.525,44.5321,44.518,44.518,104200.0
2013-02-22 15:30:00,63.35,63.37,63.28,63.32,110100.0,44.525,44.5391,44.4758,44.5039,110100.0
2013-02-22 15:35:00,63.33,63.43,63.33,63.42,78500.0,44.511,44.5813,44.511,44.5742,78500.0
2013-02-22 15:40:00,63.42,63.44,63.4,63.42,59700.0,44.5742,44.5883,44.5602,44.5742,59700.0
2013-02-22 15:45:00,63.42,63.45,63.36,63.42,124100.0,44.5742,44.5953,44.5321,44.5742,124100.0
2013-02-22 15:50:00,63.43,63.45,63.35,63.41,98900.0,44.5813,44.5953,44.525,44.5672,98900.0
2013-02-22 15:55:00,63.41,63.62,63.4,63.6,432500.0,44.5672,44.7148,44.5602,44.7007,432500.0
2013-02-25 09:30:00,63.63,63.8,63.62,63.65,110300.0,44.7218,44.8413,44.7148,44.7359,110300.0
2013-02-25 09:35:00,63.65,63.76,63.53,63.71,142100.0,44.7359,44.8132,44.6515,44.7781,142100.0
2013-02-25 09:40:00,63.71,63.71,63.37,63.51,90300.0,44.7781,44.7781,44.5391,44.6375,90300.0
2013-02-25 09:45:00,63.53,63.6,63.45,63.51,60000.0,44.6515,44.7007,44.5953,44.6375,60000.0
2013-02-25 09:50:00,63.51,63.66,63.46,63.47,82700.0,44.6375,44.7429,44.6023,44.6094,82700.0
2013-02-25 09:55:00,63.47,63.52,63.4,63.48,92400.0,44.6094,44.6445,44.5602,44.6164,92400.0
2013-02-25 10:00:00,63.49,63.67,63.49,63.64,56700.0,44.6234,44.7499,44.6234,44.7289,56700.0
2013-02-25 10:05:00,63.65,63.69,63.63,63.66,25700.0,44.7359,44.764,44.7218,44.7429,25700.0
2013-02-25 10:10:00,63.65,63.68,63.62,63.65,30900.0,44.7359,44.757,44.7148,44.7359,30900.0
2013-02-25 10:15:00,63.66,63.75,63.63,63.74,85700.0,44.7429,44.8062,44.7218,44.7991,85700.0
2013-02-25 10:20:00,63.74,63.76,63.55,63.56,63500.0,44.7991,44.8132,44.6656,44.6726,63500.0
2013-02-25 10:25:00,63.57,63.65,63.55,63.64,69800.0,44.6797,44.7359,44.6656,44.7289,69800.0
2013-02-25 10:30:00,63.64,63.67,63.6,63.64,38900.0,44.7289,44.7499,44.7007,44.7289,38900.0
2013-02-25 10:35:00,63.64,63.7,63.58,63.65,94700.0,44.7289,44.771,44.6867,44.7359,94700.0
2013-02-25 10:40:00,63.66,63.72,63.55,63.72,111200.0,44.7429,44.7851,44.6656,44.7851,111200.0
2013-02-25 10:45:00,63.73,63.73,63.62,63.66,50600.0,44.7921,44.7921,44.7148,44.7429,50600.0
2013-02-25 10:50:00,63.65,63.69,63.52,63.59,118100.0,44.7359,44.764,44.6445,44.6937,118100.0
2013-02-25 10:55:00,63.6,63.68,63.59,63.68,46100.0,44.7007,44.757,44.6937,44.757,46100.0
2013-02-25 11:00:00,63.67,63.73,63.58,63.67,64800.0,44.7499,44.7921,44.6867,44.7499,64800.0
2013-02-25 11:05:00,63.67,63.8,63.63,63.78,69600.0,44.7499,44.8413,44.7218,44.8272,69600.0
2013-02-25 11:10:00,63.78,63.78,63.64,63.66,39600.0,44.8272,44.8272,44.7289,44.7429,39600.0
2013-02-25 11:15:00,63.65,63.71,63.6,63.65,117500.0,44.7359,44.7781,44.7007,44.7359,117500.0
2013-02-25 11:20:00,63.65,63.73,63.6,63.73,52700.0,44.7359,44.7921,44.7007,44.7921,52700.0
2013-02-25 11:25:00,63.72,63.77,63.67,63.71,49900.0,44.7851,44.8202,44.7499,44.7781,49900.0
2013-02-25 11:30:00,63.72,63.72,63.6,63.62,46500.0,44.7851,44.7851,44.7007,44.7148,46500.0
2013-02-25 11:35:00,63.62,63.62,63.5,63.57,60000.0,44.7148,44.7148,44.6305,44.6797,60000.0
2013-02-25 11:40:00,63.56,63.63,63.49,63.49,41900.0,44.6726,44.7218,44.6234,44.6234,41900.0
2013-02-25 11:45:00,63.49,63.53,63.38,63.4,72400.0,44.6234,44.6515,44.5461,44.5602,72400.0
2013-02-25 11:50:00,63.4,63.4,63.24,63.35,116900.0,44.5602,44.5602,44.4477,44.525,116900.0
2013-02-25 11:55:00,63.34,63.43,63.27,63.36,87300.0,44.518,44.5813,44.4688,44.5321,87300.0
2013-02-25 12:00:00,63.37,63.37,63.25,63.31,57300.0,44.5391,44.5391,44.4547,44.4969,57300.0
2013-02-25 12:05:00,63.33,63.41,63.29,63.38,40400.0,44.511,44.5672,44.4829,44.5461,40400.0
2013-02-25 12:10:00,63.36,63.46,63.36,63.45,21500.0,44.5321,44.6023,44.5321,44.5953,21500.0
2013-02-25 12:15:00,63.45,63.51,63.36,63.46,132600.0,44.5953,44.6375,44.5321,44.6023,132600.0
2013-02-25 12:20:00,63.45,63.59,63.41,63.56,33900.0,44.5953,44.6937,44.5672,44.6726,33900.0
2013-02-25 12:25:00,63.57,63.59,63.5,63.54,53600.0,44.6797,44.6937,44.6305,44.6586,53600.0
2013-02-25 12:30:00,63.54,63.61,63.5,63.57,43000.0,44.6586,44.7078,44.6305,44.6797,43000.0
2013-02-25 12:35:00,63.55,63.63,63.5,63.58,33500.0,44.6656,44.7218,44.6305,44.6867,33500.0
2013-02-25 12:40:00,63.6,63.63,63.5,63.55,29900.0,44.7007,44.7218,44.6305,44.6656,29900.0
2013-02-25 12:45:00,63.55,63.62,63.55,63.59,33000.0,44.6656,44.7148,44.6656,44.6937,33000.0
2013-02-25 12:50:00,63.59,63.63,63.54,63.56,37100.0,44.6937,44.7218,44.6586,44.6726,37100.0
2013-02-25 12:55:00,63.56,63.6,63.5,63.53,41500.0,44.6726,44.7007,44.6305,44.6515,41500.0
2013-02-25 13:00:00,63.54,63.6,63.43,63.47,55900.0,44.6586,44.7007,44.5813,44.6094,55900.0
2013-02-25 13:05:00,63.47,63.57,63.43,63.57,43800.0,44.6094,44.6797,44.5813,44.6797,43800.0
2013-02-25 13:10:00,63.58,63.63,63.54,63.6,23500.0,44.6867,44.7218,44.6586,44.7007,23500.0
2013-02-25 13:15:00,63.61,63.65,63.56,63.65,35200.0,44.7078,44.7359,44.6726,44.7359,35200.0
2013-02-25 13:20:00,63.65,63.69,63.53,63.63,57100.0,44.7359,44.764,44.6515,44.7218,57100.0
2013-02-25 13:25:00,63.62,63.62,63.53,63.55,37900.0,44.7148,44.7148,44.6515,44.6656,37900.0
2013-02-25 13:30:00,63.54,63.55,63.43,63.48,77900.0,44.6586,44.6656,44.5813,44.6164,77900.0
2013-02-25 13:35:00,63.47,63.55,63.44,63.55,156800.0,44.6094,44.6656,44.5883,44.6656,156800.0
2013-02-25 13:40:00,63.54,63.55,63.4,63.48,47300.0,44.6586,44.6656,44.5602,44.6164,47300.0
2013-02-25 13:45:00,63.48,63.52,63.44,63.52,43900.0,44.6164,44.6445,44.5883,44.6445,43900.0
2013-02-25 13:50:00,63.52,63.57,63.46,63.51,49300.0,44.6445,44.6797,44.6023,44.6375,49300.0
2013-02-25 13:55:00,63.5,63.52,63.37,63.44,63400.0,44.6305,44.6445,44.5391,44.5883,63400.0
2013-02-25 14:00:00,63.44,63.45,63.36,63.45,64900.0,44.5883,44.5953,44.5321,44.5953,64900.0
2013-02-25 14:05:00,63.46,63.51,63.34,63.47,96300.0,44.6023,44.6375,44.518,44.6094,96300.0
2013-02-25 14:10:00,63.47,63.56,63.38,63.53,79300.0,44.6094,44.6726,44.5461,44.6515,79300.0
2013-02-25 14:15:00,63.53,63.61,63.47,63.61,67000.0,44.6515,44.7078,44.6094,44.7078,67000.0
2013-02-25 14:20:00,63.61,63.63,63.52,63.52,56200.0,44.7078,44.7218,44.6445,44.6445,56200.0
2013-02-25 14:25:00,63.52,63.57,63.5,63.51,62900.0,44.6445,44.6797,44.6305,44.6375,62900.0
2013-02-25 14:30:00,63.52,63.53,63.44,63.45,102600.0,44.6445,44.6515,44.5883,44.5953,102600.0
2013-02-25 14:35:00,63.45,63.47,63.38,63.45,60900.0,44.5953,44.6094,44.5461,44.5953,60900.0
2013-02-25 14:40:00,63.46,63.46,63.35,63.41,54900.0,44.6023,44.6023,44.525,44.5672,54900.0
2013-02-25 14:45:00,63.42,63.42,63.31,63.37,96000.0,44.5742,44.5742,44.4969,44.5391,96000.0
2013-02-25 14:50:00,63.37,63.51,63.35,63.44,103200.0,44.5391,44.6375,44.525,44.5883,103200.0
2013-02-25 14:55:00,63.44,63.5,63.37,63.37,83000.0,44.5883,44.6305,44.5391,44.5391,83000.0
2013-02-25 15:00:00,63.39,63.46,63.34,63.41,63100.0,44.5531,44.6023,44.518,44.5672,63100.0
2013-02-25 15:05:00,63.42,63.42,63.29,63.35,94900.0,44.5742,44.5742,44.4829,44.525,94900.0
2013-02-25 15:10:00,63.35,63.43,63.31,63.32,101300.0,44.525,44.5813,44.4969,44.5039,101300.0
2013-02-25 15:15:00,63.33,63.37,63.25,63.26,96600.0,44.511,44.5391,44.4547,44.4618,96600.0
2013-02-25 15:20:00,63.26,63.38,63.24,63.37,88300.0,44.4618,44.5461,44.4477,44.5391,88300.0
2013-02-25 15:25:00,63.38,63.4,63.15,63.28,102600.0,44.5461,44.5602,44.3845,44.4758,102600.0
2013-02-25 15:30:00,63.25,63.29,63.15,63.26,66900.0,44.4547,44.4829,44.3845,44.4618,66900.0
2013-02-25 15:35:00,63.27,63.27,63.17,63.23,138800.0,44.4688,44.4688,44.3985,44.4407,138800.0
2013-02-25 15:40:00,63.23,63.34,63.22,63.29,137700.0,44.4407,44.518,44.4337,44.4829,137700.0
2013-02-25 15:45:00,63.3,63.31,63.18,63.18,132400.0,44.4899,44.4969,44.4055,44.4055,132400.0
2013-02-25 15:50:00,63.17,63.23,63.02,63.06,215800.0,44.3985,44.4407,44.2931,44.3212,215800.0
2013-02-25 15:55:00,63.05,63.05,62.89,62.89,188900.0,44.3142,44.3142,44.2017,44.2017,188900.0
2013-02-26 09:30:00,63.1,63.66,63.05,63.52,165700.0,44.3493,44.7429,44.3142,44.6445,165700.0
2013-02-26 09:35:00,63.51,63.78,63.5,63.76,186500.0,44.6375,44.8272,44.6305,44.8132,186500.0
2013-02-26 09:40:00,63.75,63.87,63.69,63.74,103200.0,44.8062,44.8905,44.764,44.7991,103200.0
2013-02-26 09:45:00,63.72,63.77,63.67,63.77,81900.0,44.7851,44.8202,44.7499,44.8202,81900.0
2013-02-26 09:50:00,63.78,63.85,63.5,63.59,204900.0,44.8272,44.8764,44.6305,44.6937,204900.0
2013-02-26 09:55:00,63.58,63.6,63.45,63.58,138600.0,44.6867,44.7007,44.5953,44.6867,138600.0
2013-02-26 10:00:00,63.58,63.71,63.54,63.63,137200.0,44.6867,44.7781,44.6586,44.7218,137200.0
2013-02-26 10:05:00,63.64,63.73,63.61,63.69,94600.0,44.7289,44.7921,44.7078,44.764,94600.0
2013-02-26 10:10:00,63.68,63.72,63.61,63.65,98500.0,44.757,44.7851,44.7078,44.7359,98500.0
2013-02-26 10:15:00,63.65,63.72,63.6,63.69,63900.0,44.7359,44.7851,44.7007,44.764,63900.0
2013-02-26 10:20:00,63.68,63.76,63.6,63.7,120500.0,44.757,44.8132,44.7007,44.771,120500.0
2013-02-26 10:25:00,63.71,63.8,63.63,63.74,108300.0,44.7781,44.8413,44.7218,44.7991,108300.0
2013-02-26 10:30:00,63.74,63.74,63.49,63.65,162900.0,44.7991,44.7991,44.6234,44.7359,162900.0
2013-02-26 10:35:00,63.65,63.65,63.54,63.55,121300.0,44.7359,44.7359,44.6586,44.6656,121300.0
2013-02-26 10:40:00,63.54,63.68,63.53,63.68,75400.0,44.6586,44.757,44.6515,44.757,75400.0
2013-02-26 10:45:00,63.68,63.75,63.6,63.75,92600.0,44.757,44.8062,44.7007,44.8062,92600.0
2013-02-26 10:50:00,63.76,64.0,63.72,63.93,234400.0,44.8132,44.9819,44.7851,44.9327,234400.0
2013-02-26 10:55:00,63.93,63.99,63.88,63.96,70300.0,44.9327,44.9748,44.8975,44.9538,70300.0
2013-02-26 11:00:00,63.95,63.97,63.78,63.84,155300.0,44.9467,44.9608,44.8272,44.8694,155300.0
2013-02-26 11:05:00,63.84,63.84,63.71,63.75,89500.0,44.8694,44.8694,44.7781,44.8062,89500.0
2013-02-26 11:10:00,63.75,63.81,63.66,63.68,37400.0,44.8062,44.8483,44.7429,44.757,37400.0
2013-02-26 11:15:00,63.68,63.75,63.64,63.68,40800.0,44.757,44.8062,44.7289,44.757,40800.0
2013-02-26 11:20:00,63.68,63.72,63.6,63.66,47100.0,44.757,44.7851,44.7007,44.7429,47100.0
2013-02-26 11:25:00,63.66,63.7,63.6,63.61,56200.0,44.7429,44.771,44.7007,44.7078,56200.0
2013-02-26 11:30:00,63.61,63.68,63.52,63.61,70100.0,44.7078,44.757,44.6445,44.7078,70100.0
2013-02-26 11:35:00,63.62,63.72,63.58,63.67,62500.0,44.7148,44.7851,44.6867,44.7499,62500.0
2013-02-26 11:40:00,63.67,63.67,63.54,63.64,62400.0,44.7499,44.7499,44.6586,44.7289,62400.0
2013-02-26 11:45:00,63.64,63.68,63.57,63.67,61100.0,44.7289,44.757,44.6797,44.7499,61100.0
2013-02-26 11:50:00,63.67,63.72,63.59,63.7,56600.0,44.7499,44.7851,44.6937,44.771,56600.0
2013-02-26 11:55:00,63.69,63.74,63.65,63.7,53400.0,44.764,44.7991,44.7359,44.771,53400.0
2013-02-26 12:00:00,63.7,63.82,63.64,63.82,114500.0,44.771,44.8554,44.7289,44.8554,114500.0
2013-02-26 12:05:00,63.83,63.83,63.71,63.81,56400.0,44.8624,44.8624,44.7781,44.8483,56400.0
2013-02-26 12:10:00,63.81,63.81,63.69,63.72,41400.0,44.8483,44.8483,44.764,44.7851,41400.0
2013-02-26 12:15:00,63.73,63.75,63.67,63.71,46600.0,44.7921,44.8062,44.7499,44.7781,46600.0
2013-02-26 12:20:00,63.71,63.79,63.66,63.77,82400.0,44.7781,44.8343,44.7429,44.8202,82400.0
2013-02-26 12:25:00,63.77,63.82,63.75,63.75,58900.0,44.8202,44.8554,44.8062,44.8062,58900.0
2013-02-26 12:30:00,63.76,63.79,63.71,63.77,57800.0,44.8132,44.8343,44.7781,44.8202,57800.0
2013-02-26 12:35:00,63.76,63.78,63.73,63.76,40000.0,44.8132,44.8272,44.7921,44.8132,40000.0
2013-02-26 12:40:00,63.76,63.77,63.68,63.68,33400.0,44.8132,44.8202,44.757,44.757,33400.0
2013-02-26 12:45:00,63.68,63.75,63.66,63.75,40100.0,44.757,44.8062,44.7429,44.8062,40100.0
2013-02-26 12:50:00,63.75,63.77,63.67,63.71,35700.0,44.8062,44.8202,44.7499,44.7781,35700.0
2013-02-26 12:55:00,63.7,63.72,63.66,63.68,65700.0,44.771,44.7851,44.7429,44.757,65700.0
2013-02-26 13:00:00,63.68,63.91,63.67,63.9,85400.0,44.757,44.9186,44.7499,44.9116,85400.0
2013-02-26 13:05:00,63.92,63.92,63.79,63.84,87900.0,44.9256,44.9256,44.8343,44.8694,87900.0
2013-02-26 13:10:00,63.82,63.88,63.68,63.68,58100.0,44.8554,44.8975,44.757,44.757,58100.0
2013-02-26 13:15:00,63.68,63.75,63.66,63.68,77200.0,44.757,44.8062,44.7429,44.757,77200.0
2013-02-26 13:20:00,63.68,63.79,63.67,63.75,47400.0,44.757,44.8343,44.7499,44.8062,47400.0
2013-02-26 13:25:00,63.75,63.76,63.66,63.67,44900.0,44.8062,44.8132,44.7429,44.7499,44900.0
2013-02-26 13:30:00,63.68,63.78,63.68,63.74,34200.0,44.757,44.8272,44.757,44.7991,34200.0
2013-02-26 13:35:00,63.74,63.74,63.67,63.71,53300.0,44.7991,44.7991,44.7499,44.7781,53300.0
2013-02-26 13:40:00,63.71,63.78,63.68,63.74,57900.0,44.7781,44.8272,44.757,44.7991,57900.0
2013-02-26 13:45:00,63.75,63.78,63.69,63.73,66700.0,44.8062,44.8272,44.764,44.7921,66700.0
2013-02-26 13:50:00,63.73,63.79,63.7,63.79,32400.0,44.7921,44.8343,44.771,44.8343,32400.0
2013-02-26 13:55:00,63.79,63.83,63.71,63.73,44200.0,44.8343,44.8624,44.7781,44.7921,44200.0
2013-02-26 14:00:00,63.74,63.81,63.69,63.78,63000.0,44.7991,44.8483,44.764,44.8272,63000.0
2013-02-26 14:05:00,63.78,63.82,63.76,63.8,35300.0,44.8272,44.8554,44.8132,44.8413,35300.0
2013-02-26 14:10:00,63.8,63.86,63.78,63.85,27800.0,44.8413,44.8835,44.8272,44.8764,27800.0
2013-02-26 14:15:00,63.86,63.9,63.76,63.85,79200.0,44.8835,44.9116,44.8132,44.8764,79200.0
2013-02-26 14:20:00,63.84,63.92,63.82,63.92,45000.0,44.8694,44.9256,44.8554,44.9256,45000.0
2013-02-26 14:25:00,63.93,63.94,63.84,63.93,67100.0,44.9327,44.9397,44.8694,44.9327,67100.0
2013-02-26 14:30:00,63.93,64.07,63.9,64.07,173100.0,44.9327,45.0311,44.9116,45.0311,173100.0
2013-02-26 14:35:00,64.06,64.11,64.03,64.08,150800.0,45.024,45.0592,45.003,45.0381,150800.0
2013-02-26 14:40:00,64.08,64.14,64.07,64.12,93500.0,45.0381,45.0803,45.0311,45.0662,93500.0
2013-02-26 14:45:00,64.12,64.13,64.05,64.1,131600.0,45.0662,45.0732,45.017,45.0522,131600.0
2013-02-26 14:50:00,64.09,64.13,63.99,64.03,129600.0,45.0451,45.0732,44.9748,45.003,129600.0
2013-02-26 14:55:00,64.03,64.07,63.96,64.0,89700.0,45.003,45.0311,44.9538,44.9819,89700.0
2013-02-26 15:00:00,64.0,64.04,63.95,63.97,97200.0,44.9819,45.01,44.9467,44.9608,97200.0
2013-02-26 15:05:00,63.98,64.04,63.94,63.95,95300.0,44.9678,45.01,44.9397,44.9467,95300.0
2013-02-26 15:10:00,63.95,63.98,63.88,63.91,102200.0,44.9467,44.9678,44.8975,44.9186,102200.0
2013-02-26 15:15:00,63.92,63.94,63.84,63.89,78000.0,44.9256,44.9397,44.8694,44.9046,78000.0
2013-02-26 15:20:00,63.9,63.91,63.8,63.81,72800.0,44.9116,44.9186,44.8413,44.8483,72800.0
2013-02-26 15:25:00,63.81,63.9,63.77,63.82,109700.0,44.8483,44.9116,44.8202,44.8554,109700.0
2013-02-26 15:30:00,63.83,63.83,63.77,63.8,114900.0,44.8624,44.8624,44.8202,44.8413,114900.0
2013-02-26 15:35:00,63.8,63.95,63.75,63.93,135600.0,44.8413,44.9467,44.8062,44.9327,135600.0
2013-02-26 15:40:00,63.94,64.14,63.93,64.12,241900.0,44.9397,45.0803,44.9327,45.0662,241900.0
2013-02-26 15:45:00,64.11,64.23,64.09,64.14,241700.0,45.0592,45.1435,45.0451,45.0803,241700.0
2013-02-26 15:50:00,64.14,64.3,64.1,64.29,279300.0,45.0803,45.1927,45.0522,45.1857,279300.0
2013-02-26 15:55:00,64.29,64.3,64.03,64.06,376000.0,45.1857,45.1927,45.003,45.024,376000.0
2013-02-27 09:30:00,62.31,62.81,61.8,61.93,935900.0,43.7941,44.1455,43.4356,43.527,935900.0
2013-02-27 09:35:00,61.91,62.11,61.68,62.02,855500.0,43.5129,43.6535,43.3513,43.5902,855500.0
2013-02-27 09:40:00,62.03,62.57,61.9,62.38,777400.0,43.5973,43.9768,43.5059,43.8433,777400.0
2013-02-27 09:45:00,62.37,62.94,62.17,62.45,554800.0,43.8362,44.2369,43.6957,43.8925,554800.0
2013-02-27 09:50:00,62.48,62.76,62.3,62.76,300900.0,43.9136,44.1104,43.787,44.1104,300900.0
2013-02-27 09:55:00,62.76,62.79,62.55,62.68,269100.0,44.1104,44.1314,43.9628,44.0541,269100.0
2013-02-27 10:00:00,62.67,63.1,62.67,62.76,357500.0,44.0471,44.3493,44.0471,44.1104,357500.0
2013-02-27 10:05:00,62.76,62.78,62.66,62.73,208100.0,44.1104,44.1244,44.0401,44.0893,208100.0
2013-02-27 10:10:00,62.74,63.09,62.73,62.91,246200.0,44.0963,44.3423,44.0893,44.2158,246200.0
2013-02-27 10:15:00,62.9,63.31,62.8,63.09,288100.0,44.2087,44.4969,44.1385,44.3423,288100.0
2013-02-27 10:20:00,63.1,63.39,63.03,63.18,257500.0,44.3493,44.5531,44.3001,44.4055,257500.0
2013-02-27 10:25:00,63.19,63.64,63.11,63.14,307500.0,44.4126,44.7289,44.3563,44.3774,307500.0
2013-02-27 10:30:00,63.14,63.21,63.0,63.08,159900.0,44.3774,44.4266,44.279,44.3353,159900.0
2013-02-27 10:35:00,63.09,63.24,62.83,62.95,188300.0,44.3423,44.4477,44.1595,44.2439,188300.0
2013-02-27 10:40:00,62.93,63.19,62.88,62.96,284600.0,44.2298,44.4126,44.1947,44.2509,284600.0
2013-02-27 10:45:00,62.94,63.16,62.64,62.71,229500.0,44.2369,44.3915,44.026,44.0752,229500.0
2013-02-27 10:50:00,62.74,62.87,62.6,62.81,319400.0,44.0963,44.1877,43.9979,44.1455,319400.0
2013-02-27 10:55:00,62.82,63.25,62.8,63.15,183500.0,44.1525,44.4547,44.1385,44.3845,183500.0
2013-02-27 11:00:00,63.15,63.25,63.07,63.13,120400.0,44.3845,44.4547,44.3282,44.3704,120400.0
2013-02-27 11:05:00,63.13,63.13,62.69,62.84,292500.0,44.3704,44.3704,44.0612,44.1666,292500.0
2013-02-27 11:10:00,62.87,63.75,62.86,63.37,455200.0,44.1877,44.8062,44.1806,44.5391,455200.0
2013-02-27 11:15:00,63.38,63.54,63.25,63.4,140300.0,44.5461,44.6586,44.4547,44.5602,140300.0
2013-02-27 11:20:00,63.4,63.66,63.37,63.53,205500.0,44.5602,44.7429,44.5391,44.6515,205500.0
2013-02-27 11:25:00,63.52,63.75,63.47,63.57,131800.0,44.6445,44.8062,44.6094,44.6797,131800.0
2013-02-27 11:30:00,63.57,63.58,63.31,63.32,87400.0,44.6797,44.6867,44.4969,44.5039,87400.0
2013-02-27 11:35:00,63.32,63.38,63.25,63.31,65500.0,44.5039,44.5461,44.4547,44.4969,65500.0
2013-02-27 11:40:00,63.31,63.38,63.23,63.37,63400.0,44.4969,44.5461,44.4407,44.5391,63400.0
2013-02-27 11:45:00,63.38,63.39,63.03,63.04,133900.0,44.5461,44.5531,44.3001,44.3071,133900.0
2013-02-27 11:50:00,63.04,63.12,63.02,63.09,115000.0,44.3071,44.3634,44.2931,44.3423,115000.0
2013-02-27 11:55:00,63.09,63.12,63.04,63.08,85200.0,44.3423,44.3634,44.3071,44.3353,85200.0
2013-02-27 12:00:00,63.09,63.26,63.07,63.25,86000.0,44.3423,44.4618,44.3282,44.4547,86000.0
2013-02-27 12:05:00,63.25,63.39,63.18,63.19,59500.0,44.4547,44.5531,44.4055,44.4126,59500.0
2013-02-27 12:10:00,63.18,63.39,63.17,63.34,74000.0,44.4055,44.5531,44.3985,44.518,74000.0
2013-02-27 12:15:00,63.34,63.4,63.25,63.26,59400.0,44.518,44.5602,44.4547,44.4618,59400.0
2013-02-27 12:20:00,63.28,63.5,63.27,63.46,79900.0,44.4758,44.6305,44.4688,44.6023,79900.0
2013-02-27 12:25:00,63.46,63.6,63.43,63.48,72500.0,44.6023,44.7007,44.5813,44.6164,72500.0
2013-02-27 12:30:00,63.48,63.52,63.29,63.34,93800.0,44.6164,44.6445,44.4829,44.518,93800.0
2013-02-27 12:35:00,63.34,63.46,63.33,63.46,38800.0,44.518,44.6023,44.511,44.6023,38800.0
2013-02-27 12:40:00,63.46,63.48,63.36,63.37,44000.0,44.6023,44.6164,44.5321,44.5391,44000.0
2013-02-27 12:45:00,63.38,63.52,63.38,63.46,60500.0,44.5461,44.6445,44.5461,44.6023,60500.0
2013-02-27 12:50:00,63.46,63.51,63.41,63.43,61800.0,44.6023,44.6375,44.5672,44.5813,61800.0
2013-02-27 12:55:00,63.43,63.49,63.42,63.49,51800.0,44.5813,44.6234,44.5742,44.6234,51800.0
2013-02-27 13:00:00,63.49,63.5,63.44,63.44,56500.0,44.6234,44.6305,44.5883,44.5883,56500.0
2013-02-27 13:05:00,63.45,63.45,63.36,63.39,39700.0,44.5953,44.5953,44.5321,44.5531,39700.0
2013-02-27 13:10:00,63.4,63.45,63.38,63.41,30300.0,44.5602,44.5953,44.5461,44.5672,30300.0
2013-02-27 13:15:00,63.42,63.45,63.37,63.4,29500.0,44.5742,44.5953,44.5391,44.5602,29500.0
2013-02-27 13:20:00,63.39,63.48,63.37,63.43,67700.0,44.5531,44.6164,44.5391,44.5813,67700.0
2013-02-27 13:25:00,63.44,63.53,63.42,63.52,59700.0,44.5883,44.6515,44.5742,44.6445,59700.0
2013-02-27 13:30:00,63.52,63.53,63.45,63.53,58300.0,44.6445,44.6515,44.5953,44.6515,58300.0
2013-02-27 13:35:00,63.53,63.56,63.45,63.5,46100.0,44.6515,44.6726,44.5953,44.6305,46100.0
2013-02-27 13:40:00,63.51,63.55,63.47,63.53,24200.0,44.6375,44.6656,44.6094,44.6515,24200.0
2013-02-27 13:45:00,63.52,63.54,63.37,63.4,72200.0,44.6445,44.6586,44.5391,44.5602,72200.0
2013-02-27 13:50:00,63.41,63.41,63.29,63.3,42300.0,44.5672,44.5672,44.4829,44.4899,42300.0
2013-02-27 13:55:00,63.3,63.34,63.27,63.31,57400.0,44.4899,44.518,44.4688,44.4969,57400.0
2013-02-27 14:00:00,63.3,63.41,63.3,63.36,36900.0,44.4899,44.5672,44.4899,44.5321,36900.0
2013-02-27 14:05:00,63.36,63.36,63.29,63.3,46900.0,44.5321,44.5321,44.4829,44.4899,46900.0
2013-02-27 14:10:00,63.31,63.41,63.3,63.37,46600.0,44.4969,44.5672,44.4899,44.5391,46600.0
2013-02-27 14:15:00,63.36,63.45,63.36,63.42,32700.0,44.5321,44.5953,44.5321,44.5742,32700.0
2013-02-27 14:20:00,63.42,63.46,63.38,63.39,50700.0,44.5742,44.6023,44.5461,44.5531,50700.0
2013-02-27 14:25:00,63.38,63.39,63.33,63.34,41100.0,44.5461,44.5531,44.511,44.518,41100.0
2013-02-27 14:30:00,63.35,63.4,63.34,63.37,47500.0,44.525,44.5602,44.518,44.5391,47500.0
2013-02-27 14:35:00,63.37,63.37,63.22,63.27,89300.0,44.5391,44.5391,44.4337,44.4688,89300.0
2013-02-27 14:40:00,63.26,63.31,63.26,63.31,25700.0,44.4618,44.4969,44.4618,44.4969,25700.0
2013-02-27 14:45:00,63.31,63.45,63.29,63.43,64500.0,44.4969,44.5953,44.4829,44.5813,64500.0
2013-02-27 14:50:00,63.43,63.44,63.33,63.37,39400.0,44.5813,44.5883,44.511,44.5391,39400.0
2013-02-27 14:55:00,63.37,63.43,63.32,63.38,56000.0,44.5391,44.5813,44.5039,44.5461,56000.0
2013-02-27 15:00:00,63.39,63.45,63.35,63.42,69100.0,44.5531,44.5953,44.525,44.5742,69100.0
2013-02-27 15:05:00,63.42,63.43,63.34,63.36,88300.0,44.5742,44.5813,44.518,44.5321,88300.0
2013-02-27 15:10:00,63.36,63.4,63.23,63.29,104200.0,44.5321,44.5602,44.4407,44.4829,104200.0
2013-02-27 15:15:00,63.29,63.32,63.24,63.28,76700.0,44.4829,44.5039,44.4477,44.4758,76700.0
2013-02-27 15:20:00,63.29,63.3,63.22,63.25,104400.0,44.4829,44.4899,44.4337,44.4547,104400.0
2013-02-27 15:25:00,63.25,63.33,63.2,63.27,141100.0,44.4547,44.511,44.4196,44.4688,141100.0
2013-02-27 15:30:00,63.27,63.32,63.24,63.32,109100.0,44.4688,44.5039,44.4477,44.5039,109100.0
2013-02-27 15:35:00,63.32,63.42,63.31,63.42,95700.0,44.5039,44.5742,44.4969,44.5742,95700.0
2013-02-27 15:40:00,63.43,63.45,63.22,63.22,201500.0,44.5813,44.5953,44.4337,44.4337,201500.0
2013-02-27 15:45:00,63.21,63.25,63.05,63.06,248000.0,44.4266,44.4547,44.3142,44.3212,248000.0
2013-02-27 15:50:00,63.07,63.19,63.04,63.19,172100.0,44.3282,44.4126,44.3071,44.4126,172100.0
2013-02-27 15:55:00,63.19,63.21,63.08,63.12,356600.0,44.4126,44.4266,44.3353,44.3634,356600.0
2013-02-28 09:30:00,63.23,63.44,62.98,63.22,152900.0,44.4407,44.5883,44.265,44.4337,152900.0
2013-02-28 09:35:00,63.19,63.25,63.11,63.18,93600.0,44.4126,44.4547,44.3563,44.4055,93600.0
2013-02-28 09:40:00,63.2,63.26,63.12,63.19,75000.0,44.4196,44.4618,44.3634,44.4126,75000.0
2013-02-28 09:45:00,63.19,63.2,62.89,62.91,149400.0,44.4126,44.4196,44.2017,44.2158,149400.0
2013-02-28 09:50:00,62.93,63.0,62.68,62.78,103800.0,44.2298,44.279,44.0541,44.1244,103800.0
2013-02-28 09:55:00,62.81,62.9,62.7,62.87,102300.0,44.1455,44.2087,44.0682,44.1877,102300.0
2013-02-28 10:00:00,62.88,62.99,62.76,62.8,74400.0,44.1947,44.272,44.1104,44.1385,74400.0
2013-02-28 10:05:00,62.83,62.87,62.76,62.8,60300.0,44.1595,44.1877,44.1104,44.1385,60300.0
2013-02-28 10:10:00,62.8,62.82,62.76,62.78,145200.0,44.1385,44.1525,44.1104,44.1244,145200.0
2013-02-28 10:15:00,62.78,62.81,62.62,62.64,138300.0,44.1244,44.1455,44.012,44.026,138300.0
2013-02-28 10:20:00,62.64,62.75,62.63,62.67,92900.0,44.026,44.1033,44.019,44.0471,92900.0
2013-02-28 10:25:00,62.68,62.75,62.65,62.71,155000.0,44.0541,44.1033,44.033,44.0752,155000.0
2013-02-28 10:30:00,62.71,62.76,62.67,62.67,133700.0,44.0752,44.1104,44.0471,44.0471,133700.0
2013-02-28 10:35:00,62.66,62.7,62.46,62.55,184900.0,44.0401,44.0682,43.8995,43.9628,184900.0
2013-02-28 10:40:00,62.55,62.61,62.5,62.59,72800.0,43.9628,44.0049,43.9276,43.9909,72800.0
2013-02-28 10:45:00,62.59,62.72,62.59,62.7,142700.0,43.9909,44.0822,43.9909,44.0682,142700.0
2013-02-28 10:50:00,62.7,62.79,62.66,62.78,59900.0,44.0682,44.1314,44.0401,44.1244,59900.0
2013-02-28 10:55:00,62.77,62.82,62.67,62.78,88500.0,44.1174,44.1525,44.0471,44.1244,88500.0
2013-02-28 11:00:00,62.78,62.9,62.75,62.89,51200.0,44.1244,44.2087,44.1033,44.2017,51200.0
2013-02-28 11:05:00,62.89,63.04,62.89,63.03,160200.0,44.2017,44.3071,44.2017,44.3001,160200.0
2013-02-28 11:10:00,63.04,63.09,62.94,62.95,164300.0,44.3071,44.3423,44.2369,44.2439,164300.0
2013-02-28 11:15:00,62.95,63.01,62.94,62.94,50700.0,44.2439,44.2861,44.2369,44.2369,50700.0
2013-02-28 11:20:00,62.95,63.07,62.94,63.05,89800.0,44.2439,44.3282,44.2369,44.3142,89800.0
2013-02-28 11:25:00,63.05,63.19,63.02,63.19,47800.0,44.3142,44.4126,44.2931,44.4126,47800.0
2013-02-28 11:30:00,63.19,63.25,63.16,63.19,65700.0,44.4126,44.4547,44.3915,44.4126,65700.0
2013-02-28 11:35:00,63.19,63.21,63.11,63.19,57300.0,44.4126,44.4266,44.3563,44.4126,57300.0
2013-02-28 11:40:00,63.19,63.25,63.15,63.25,68800.0,44.4126,44.4547,44.3845,44.4547,68800.0
2013-02-28 11:45:00,63.25,63.28,63.2,63.27,81600.0,44.4547,44.4758,44.4196,44.4688,81600.0
2013-02-28 11:50:00,63.28,63.33,63.23,63.3,61600.0,44.4758,44.511,44.4407,44.4899,61600.0
2013-02-28 11:55:00,63.29,63.36,63.21,63.35,63800.0,44.4829,44.5321,44.4266,44.525,63800.0
2013-02-28 12:00:00,63.35,63.41,63.3,63.4,45100.0,44.525,44.5672,44.4899,44.5602,45100.0
2013-02-28 12:05:00,63.41,63.58,63.38,63.58,54900.0,44.5672,44.6867,44.5461,44.6867,54900.0
2013-02-28 12:10:00,63.57,63.6,63.54,63.55,58600.0,44.6797,44.7007,44.6586,44.6656,58600.0
2013-02-28 12:15:00,63.57,63.61,63.52,63.58,43300.0,44.6797,44.7078,44.6445,44.6867,43300.0
2013-02-28 12:20:00,63.59,63.64,63.55,63.6,38100.0,44.6937,44.7289,44.6656,44.7007,38100.0
2013-02-28 12:25:00,63.62,63.63,63.41,63.43,40600.0,44.7148,44.7218,44.5672,44.5813,40600.0
2013-02-28 12:30:00,63.43,63.56,63.37,63.56,48800.0,44.5813,44.6726,44.5391,44.6726,48800.0
2013-02-28 12:35:00,63.56,63.6,63.51,63.57,33400.0,44.6726,44.7007,44.6375,44.6797,33400.0
2013-02-28 12:40:00,63.58,63.63,63.55,63.61,35100.0,44.6867,44.7218,44.6656,44.7078,35100.0
2013-02-28 12:45:00,63.6,63.65,63.6,63.65,40900.0,44.7007,44.7359,44.7007,44.7359,40900.0
2013-02-28 12:50:00,63.64,63.66,63.5,63.51,39800.0,44.7289,44.7429,44.6305,44.6375,39800.0
2013-02-28 12:55:00,63.5,63.62,63.48,63.58,27200.0,44.6305,44.7148,44.6164,44.6867,27200.0
2013-02-28 13:00:00,63.58,63.65,63.56,63.63,34700.0,44.6867,44.7359,44.6726,44.7218,34700.0
2013-02-28 13:05:00,63.65,63.69,63.61,63.66,27400.0,44.7359,44.764,44.7078,44.7429,27400.0
2013-02-28 13:10:00,63.66,63.72,63.66,63.68,33100.0,44.7429,44.7851,44.7429,44.757,33100.0
2013-02-28 13:15:00,63.68,63.69,63.62,63.69,54100.0,44.757,44.764,44.7148,44.764,54100.0
2013-02-28 13:20:00,63.7,63.83,63.7,63.8,63100.0,44.771,44.8624,44.771,44.8413,63100.0
2013-02-28 13:25:00,63.79,63.96,63.79,63.9,150400.0,44.8343,44.9538,44.8343,44.9116,150400.0
2013-02-28 13:30:00,63.9,63.98,63.9,63.94,141900.0,44.9116,44.9678,44.9116,44.9397,141900.0
2013-02-28 13:35:00,63.94,64.03,63.84,63.85,139600.0,44.9397,45.003,44.8694,44.8764,139600.0
2013-02-28 13:40:00,63.86,63.89,63.74,63.86,52500.0,44.8835,44.9046,44.7991,44.8835,52500.0
2013-02-28 13:45:00,63.86,63.95,63.78,63.95,42000.0,44.8835,44.9467,44.8272,44.9467,42000.0
2013-02-28 13:50:00,63.95,64.08,63.95,64.05,89400.0,44.9467,45.0381,44.9467,45.017,89400.0
2013-02-28 13:55:00,64.06,64.09,63.93,63.95,74900.0,45.024,45.0451,44.9327,44.9467,74900.0
2013-02-28 14:00:00,63.95,64.04,63.93,64.01,51400.0,44.9467,45.01,44.9327,44.9889,51400.0
2013-02-28 14:05:00,64.01,64.02,63.98,64.0,63000.0,44.9889,44.9959,44.9678,44.9819,63000.0
2013-02-28 14:10:00,64.02,64.07,63.99,64.01,86100.0,44.9959,45.0311,44.9748,44.9889,86100.0
2013-02-28 14:15:00,64.01,64.08,63.97,64.03,72500.0,44.9889,45.0381,44.9608,45.003,72500.0
2013-02-28 14:20:00,64.04,64.06,63.99,64.0,33800.0,45.01,45.024,44.9748,44.9819,33800.0
2013-02-28 14:25:00,64.0,64.02,63.97,64.01,48800.0,44.9819,44.9959,44.9608,44.9889,48800.0
2013-02-28 14:30:00,64.02,64.03,63.8,63.8,70900.0,44.9959,45.003,44.8413,44.8413,70900.0
2013-02-28 14:35:00,63.79,63.8,63.66,63.73,94800.0,44.8343,44.8413,44.7429,44.7921,94800.0
2013-02-28 14:40:00,63.73,63.77,63.65,63.73,71800.0,44.7921,44.8202,44.7359,44.7921,71800.0
2013-02-28 14:45:00,63.74,63.79,63.68,63.69,66800.0,44.7991,44.8343,44.757,44.764,66800.0
2013-02-28 14:50:00,63.7,63.7,63.54,63.57,86300.0,44.771,44.771,44.6586,44.6797,86300.0
2013-02-28 14:55:00,63.57,63.63,63.53,63.53,69200.0,44.6797,44.7218,44.6515,44.6515,69200.0
2013-02-28 15:00:00,63.54,63.57,63.45,63.45,112400.0,44.6586,44.6797,44.5953,44.5953,112400.0
2013-02-28 15:05:00,63.45,63.51,63.36,63.36,123700.0,44.5953,44.6375,44.5321,44.5321,123700.0
2013-02-28 15:10:00,63.36,63.4,63.28,63.34,169600.0,44.5321,44.5602,44.4758,44.518,169600.0
2013-02-28 15:15:00,63.35,63.46,63.34,63.46,82600.0,44.525,44.6023,44.518,44.6023,82600.0
2013-02-28 15:20:00,63.47,63.47,63.36,63.4,99800.0,44.6094,44.6094,44.5321,44.5602,99800.0
2013-02-28 15:25:00,63.4,63.41,63.26,63.27,151000.0,44.5602,44.5672,44.4618,44.4688,151000.0
2013-02-28 15:30:00,63.26,63.3,63.12,63.12,248900.0,44.4618,44.4899,44.3634,44.3634,248900.0
2013-02-28 15:35:00,63.12,63.18,63.11,63.18,147500.0,44.3634,44.4055,44.3563,44.4055,147500.0
2013-02-28 15:40:00,63.18,63.2,63.03,63.14,212300.0,44.4055,44.4196,44.3001,44.3774,212300.0
2013-02-28 15:45:00,63.15,63.19,63.0,63.12,244200.0,44.3845,44.4126,44.279,44.3634,244200.0
2013-02-28 15:50:00,63.12,63.15,63.05,63.05,145900.0,44.3634,44.3845,44.3142,44.3142,145900.0
2013-02-28 15:55:00,63.05,63.06,62.9,62.99,596900.0,44.3142,44.3212,44.2087,44.272,596900.0
2013-03-01 09:30:00,63.37,63.75,63.22,63.55,284500.0,44.5391,44.8062,44.4337,44.6656,284500.0
2013-03-01 09:35:00,63.56,63.56,63.39,63.4,244600.0,44.6726,44.6726,44.5531,44.5602,244600.0
2013-03-01 09:40:00,63.4,63.66,63.27,63.65,165200.0,44.5602,44.7429,44.4688,44.7359,165200.0
2013-03-01 09:45:00,63.65,63.9,63.56,63.85,122200.0,44.7359,44.9116,44.6726,44.8764,122200.0
2013-03-01 09:50:00,63.86,63.9,63.71,63.89,100700.0,44.8835,44.9116,44.7781,44.9046,100700.0
2013-03-01 09:55:00,63.88,63.9,63.69,63.9,98300.0,44.8975,44.9116,44.764,44.9116,98300.0
2013-03-01 10:00:00,63.9,64.01,63.87,63.96,224200.0,44.9116,44.9889,44.8905,44.9538,224200.0
2013-03-01 10:05:00,63.96,64.0,63.82,63.99,85900.0,44.9538,44.9819,44.8554,44.9748,85900.0
2013-03-01 10:10:00,64.0,64.0,63.93,64.0,192100.0,44.9819,44.9819,44.9327,44.9819,192100.0
2013-03-01 10:15:00,64.0,64.01,63.89,63.91,116100.0,44.9819,44.9889,44.9046,44.9186,116100.0
2013-03-01 10:20:00,63.92,64.01,63.88,63.93,93800.0,44.9256,44.9889,44.8975,44.9327,93800.0
2013-03-01 10:25:00,63.95,64.07,63.9,64.07,98700.0,44.9467,45.0311,44.9116,45.0311,98700.0
2013-03-01 10:30:00,64.07,64.21,64.03,64.15,111100.0,45.0311,45.1295,45.003,45.0873,111100.0
2013-03-01 10:35:00,64.15,64.18,64.1,64.14,101500.0,45.0873,45.1084,45.0522,45.0803,101500.0
2013-03-01 10:40:00,64.15,64.16,64.06,64.09,139100.0,45.0873,45.0943,45.024,45.0451,139100.0
2013-03-01 10:45:00,64.11,64.15,64.09,64.12,126700.0,45.0592,45.0873,45.0451,45.0662,126700.0
2013-03-01 10:50:00,64.11,64.25,64.1,64.19,108000.0,45.0592,45.1576,45.0522,45.1154,108000.0
2013-03-01 10:55:00,64.19,64.24,64.16,64.24,70200.0,45.1154,45.1506,45.0943,45.1506,70200.0
2013-03-01 11:00:00,64.25,64.25,64.16,64.18,67400.0,45.1576,45.1576,45.0943,45.1084,67400.0
2013-03-01 11:05:00,64.19,64.29,64.18,64.29,131900.0,45.1154,45.1857,45.1084,45.1857,131900.0
2013-03-01 11:10:00,64.28,64.36,64.26,64.31,70500.0,45.1787,45.2349,45.1646,45.1998,70500.0
2013-03-01 11:15:00,64.29,64.32,64.23,64.26,71800.0,45.1857,45.2068,45.1435,45.1646,71800.0
2013-03-01 11:20:00,64.26,64.36,64.26,64.36,41500.0,45.1646,45.2349,45.1646,45.2349,41500.0
2013-03-01 11:25:00,64.35,64.39,64.29,64.3,39000.0,45.2279,45.256,45.1857,45.1927,39000.0
2013-03-01 11:30:00,64.3,64.33,64.28,64.29,59700.0,45.1927,45.2138,45.1787,45.1857,59700.0
2013-03-01 11:35:00,64.29,64.35,64.24,64.26,61500.0,45.1857,45.2279,45.1506,45.1646,61500.0
2013-03-01 11:40:00,64.27,64.27,64.05,64.14,136500.0,45.1716,45.1716,45.017,45.0803,136500.0
2013-03-01 11:45:00,64.14,64.15,63.96,64.0,61600.0,45.0803,45.0873,44.9538,44.9819,61600.0
2013-03-01 11:50:00,64.0,64.05,63.92,63.95,79900.0,44.9819,45.017,44.9256,44.9467,79900.0
2013-03-01 11:55:00,63.95,64.0,63.94,64.0,74600.0,44.9467,44.9819,44.9397,44.9819,74600.0
2013-03-01 12:00:00,64.0,64.08,63.98,64.07,58300.0,44.9819,45.0381,44.9678,45.0311,58300.0
2013-03-01 12:05:00,64.06,64.12,64.05,64.09,47700.0,45.024,45.0662,45.017,45.0451,47700.0
2013-03-01 12:10:00,64.11,64.16,64.07,64.1,19800.0,45.0592,45.0943,45.0311,45.0522,19800.0
2013-03-01 12:15:00,64.1,64.11,64.02,64.04,44400.0,45.0522,45.0592,44.9959,45.01,44400.0
2013-03-01 12:20:00,64.04,64.12,64.0,64.1,35800.0,45.01,45.0662,44.9819,45.0522,35800.0
2013-03-01 12:25:00,64.08,64.15,64.06,64.08,25800.0,45.0381,45.0873,45.024,45.0381,25800.0
2013-03-01 12:30:00,64.08,64.21,64.08,64.12,44900.0,45.0381,45.1295,45.0381,45.0662,44900.0
2013-03-01 12:35:00,64.12,64.17,64.08,64.14,25800.0,45.0662,45.1014,45.0381,45.0803,25800.0
2013-03-01 12:40:00,64.14,64.17,64.11,64.14,37800.0,45.0803,45.1014,45.0592,45.0803,37800.0
2013-03-01 12:45:00,64.14,64.17,64.13,64.14,18200.0,45.0803,45.1014,45.0732,45.0803,18200.0
2013-03-01 12:50:00,64.14,64.19,64.04,64.05,56900.0,45.0803,45.1154,45.01,45.017,56900.0
2013-03-01 12:55:00,64.05,64.09,63.97,64.0,35600.0,45.017,45.0451,44.9608,44.9819,35600.0
2013-03-01 13:00:00,64.01,64.01,63.79,63.84,110400.0,44.9889,44.9889,44.8343,44.8694,110400.0
2013-03-01 13:05:00,63.83,63.85,63.76,63.78,125100.0,44.8624,44.8764,44.8132,44.8272,125100.0
2013-03-01 13:10:00,63.77,63.96,63.75,63.95,78800.0,44.8202,44.9538,44.8062,44.9467,78800.0
2013-03-01 13:15:00,63.94,64.01,63.94,63.97,53000.0,44.9397,44.9889,44.9397,44.9608,53000.0
2013-03-01 13:20:00,63.96,63.99,63.88,63.95,53100.0,44.9538,44.9748,44.8975,44.9467,53100.0
2013-03-01 13:25:00,63.96,63.99,63.9,63.98,49600.0,44.9538,44.9748,44.9116,44.9678,49600.0
2013-03-01 13:30:00,63.98,64.03,63.93,63.95,47300.0,44.9678,45.003,44.9327,44.9467,47300.0
2013-03-01 13:35:00,63.95,64.02,63.92,63.99,38000.0,44.9467,44.9959,44.9256,44.9748,38000.0
2013-03-01 13:40:00,63.99,64.02,63.93,64.01,31200.0,44.9748,44.9959,44.9327,44.9889,31200.0
2013-03-01 13:45:00,64.02,64.04,64.0,64.01,41100.0,44.9959,45.01,44.9819,44.9889,41100.0
2013-03-01 13:50:00,64.01,64.05,63.98,64.04,31000.0,44.9889,45.017,44.9678,45.01,31000.0
2013-03-01 13:55:00,64.03,64.13,64.03,64.11,37000.0,45.003,45.0732,45.003,45.0592,37000.0
2013-03-01 14:00:00,64.1,64.12,64.07,64.09,25500.0,45.0522,45.0662,45.0311,45.0451,25500.0
2013-03-01 14:05:00,64.09,64.12,64.05,64.05,20400.0,45.0451,45.0662,45.017,45.017,20400.0
2013-03-01 14:10:00,64.05,64.07,64.0,64.05,27800.0,45.017,45.0311,44.9819,45.017,27800.0
2013-03-01 14:15:00,64.05,64.05,64.0,64.03,23800.0,45.017,45.017,44.9819,45.003,23800.0
2013-03-01 14:20:00,64.03,64.07,63.94,63.94,25900.0,45.003,45.0311,44.9397,44.9397,25900.0
2013-03-01 14:25:00,63.94,63.98,63.93,63.96,46400.0,44.9397,44.9678,44.9327,44.9538,46400.0
2013-03-01 14:30:00,63.96,64.0,63.96,63.96,35000.0,44.9538,44.9819,44.9538,44.9538,35000.0
2013-03-01 14:35:00,63.97,63.98,63.94,63.95,42000.0,44.9608,44.9678,44.9397,44.9467,42000.0
2013-03-01 14:40:00,63.96,64.01,63.96,63.98,49200.0,44.9538,44.9889,44.9538,44.9678,49200.0
2013-03-01 14:45:00,63.98,64.01,63.93,64.0,51700.0,44.9678,44.9889,44.9327,44.9819,51700.0
2013-03-01 14:50:00,63.98,64.01,63.95,63.96,52700.0,44.9678,44.9889,44.9467,44.9538,52700.0
2013-03-01 14:55:00,63.96,64.07,63.92,64.06,76500.0,44.9538,45.0311,44.9256,45.024,76500.0
2013-03-01 15:00:00,64.06,64.07,64.01,64.04,47400.0,45.024,45.0311,44.9889,45.01,47400.0
2013-03-01 15:05:00,64.04,64.06,64.01,64.05,48900.0,45.01,45.024,44.9889,45.017,48900.0
2013-03-01 15:10:00,64.06,64.07,64.03,64.05,53800.0,45.024,45.0311,45.003,45.017,53800.0
2013-03-01 15:15:00,64.05,64.09,64.04,64.05,57900.0,45.017,45.0451,45.01,45.017,57900.0
2013-03-01 15:20:00,64.05,64.09,64.03,64.06,50200.0,45.017,45.0451,45.003,45.024,50200.0
2013-03-01 15:25:00,64.06,64.12,64.05,64.05,44800.0,45.024,45.0662,45.017,45.017,44800.0
2013-03-01 15:30:00,64.06,64.11,64.05,64.11,53600.0,45.024,45.0592,45.017,45.0592,53600.0
2013-03-01 15:35:00,64.1,64.15,64.09,64.12,72400.0,45.0522,45.0873,45.0451,45.0662,72400.0
2013-03-01 15:40:00,64.12,64.13,64.01,64.01,99400.0,45.0662,45.0732,44.9889,44.9889,99400.0
2013-03-01 15:45:00,64.02,64.14,64.02,64.13,102100.0,44.9959,45.0803,44.9959,45.0732,102100.0
2013-03-01 15:50:00,64.13,64.13,64.01,64.02,191100.0,45.0732,45.0732,44.9889,44.9959,191100.0
2013-03-01 15:55:00,64.03,64.14,64.0,64.14,273900.0,45.003,45.0803,44.9819,45.0803,273900.0
2013-03-04 09:30:00,64.88,65.36,64.65,65.19,759100.0,45.6004,45.9377,45.4387,45.8183,759100.0
2013-03-04 09:35:00,65.2,65.81,65.18,65.7,385000.0,45.8253,46.254,45.8112,46.1767,385000.0
2013-03-04 09:40:00,65.71,65.74,65.41,65.61,264000.0,46.1837,46.2048,45.9729,46.1134,264000.0
2013-03-04 09:45:00,65.59,65.7,65.47,65.58,234700.0,46.0994,46.1767,46.0151,46.0924,234700.0
2013-03-04 09:50:00,65.57,66.2,65.56,66.15,487500.0,46.0853,46.5281,46.0783,46.493,487500.0
2013-03-04 09:55:00,66.16,66.2,65.84,66.2,414600.0,46.5,46.5281,46.2751,46.5281,414600.0
2013-03-04 10:00:00,66.19,66.4,65.86,65.91,543600.0,46.5211,46.6687,46.2892,46.3243,543600.0
2013-03-04 10:05:00,65.91,65.99,65.8,65.82,222000.0,46.3243,46.3805,46.247,46.261,222000.0
2013-03-04 10:10:00,65.8,65.87,65.63,65.8,255600.0,46.247,46.2962,46.1275,46.247,255600.0
2013-03-04 10:15:00,65.8,65.82,65.57,65.79,243300.0,46.247,46.261,46.0853,46.24,243300.0
2013-03-04 10:20:00,65.8,65.94,65.7,65.93,178200.0,46.247,46.3454,46.1767,46.3384,178200.0
2013-03-04 10:25:00,65.92,66.0,65.79,65.96,104100.0,46.3313,46.3876,46.24,46.3594,104100.0
2013-03-04 10:30:00,65.97,65.99,65.86,65.97,103100.0,46.3665,46.3805,46.2892,46.3665,103100.0
2013-03-04 10:35:00,65.98,65.99,65.79,65.87,121700.0,46.3735,46.3805,46.24,46.2962,121700.0
2013-03-04 10:40:00,65.88,65.9,65.85,65.9,133800.0,46.3032,46.3173,46.2821,46.3173,133800.0
2013-03-04 10:45:00,65.9,66.06,65.79,66.06,276700.0,46.3173,46.4297,46.24,46.4297,276700.0
2013-03-04 10:50:00,66.07,66.11,65.87,65.87,172800.0,46.4368,46.4649,46.2962,46.2962,172800.0
2013-03-04 10:55:00,65.86,65.97,65.73,65.76,146800.0,46.2892,46.3665,46.1978,46.2189,146800.0
2013-03-04 11:00:00,65.77,65.8,65.53,65.8,182800.0,46.2259,46.247,46.0572,46.247,182800.0
2013-03-04 11:05:00,65.82,65.83,65.68,65.71,155500.0,46.261,46.2681,46.1626,46.1837,155500.0
2013-03-04 11:10:00,65.7,65.91,65.68,65.84,130400.0,46.1767,46.3243,46.1626,46.2751,130400.0
2013-03-04 11:15:00,65.82,65.99,65.8,65.97,128000.0,46.261,46.3805,46.247,46.3665,128000.0
2013-03-04 11:20:00,65.97,65.99,65.93,65.96,99000.0,46.3665,46.3805,46.3384,46.3594,99000.0
2013-03-04 11:25:00,65.97,65.99,65.91,65.92,124100.0,46.3665,46.3805,46.3243,46.3313,124100.0
2013-03-04 11:30:00,65.91,65.99,65.65,65.7,203300.0,46.3243,46.3805,46.1416,46.1767,203300.0
2013-03-04 11:35:00,65.69,65.78,65.62,65.77,76200.0,46.1697,46.2329,46.1205,46.2259,76200.0
2013-03-04 11:40:00,65.78,65.8,65.63,65.77,115200.0,46.2329,46.247,46.1275,46.2259,115200.0
2013-03-04 11:45:00,65.77,65.77,65.63,65.63,50800.0,46.2259,46.2259,46.1275,46.1275,50800.0
2013-03-04 11:50:00,65.64,65.72,65.58,65.6,101200.0,46.1345,46.1908,46.0924,46.1064,101200.0
2013-03-04 11:55:00,65.59,65.67,65.58,65.63,120500.0,46.0994,46.1556,46.0924,46.1275,120500.0
2013-03-04 12:00:00,65.62,65.76,65.6,65.72,84300.0,46.1205,46.2189,46.1064,46.1908,84300.0
2013-03-04 12:05:00,65.7,65.8,65.63,65.71,103700.0,46.1767,46.247,46.1275,46.1837,103700.0
2013-03-04 12:10:00,65.71,65.72,65.61,65.61,47500.0,46.1837,46.1908,46.1134,46.1134,47500.0
2013-03-04 12:15:00,65.61,65.67,65.6,65.61,69200.0,46.1134,46.1556,46.1064,46.1134,69200.0
2013-03-04 12:20:00,65.6,65.61,65.45,65.45,101800.0,46.1064,46.1134,46.001,46.001,101800.0
2013-03-04 12:25:00,65.44,65.56,65.43,65.55,91400.0,45.994,46.0783,45.9869,46.0713,91400.0
2013-03-04 12:30:00,65.55,65.58,65.31,65.32,134500.0,46.0713,46.0924,45.9026,45.9096,134500.0
2013-03-04 12:35:00,65.31,65.43,65.28,65.33,84200.0,45.9026,45.9869,45.8815,45.9167,84200.0
2013-03-04 12:40:00,65.33,65.4,65.32,65.33,85100.0,45.9167,45.9659,45.9096,45.9167,85100.0
2013-03-04 12:45:00,65.33,65.48,65.33,65.48,98100.0,45.9167,46.0221,45.9167,46.0221,98100.0
2013-03-04 12:50:00,65.48,65.55,65.47,65.53,44100.0,46.0221,46.0713,46.0151,46.0572,44100.0
2013-03-04 12:55:00,65.54,65.68,65.51,65.68,46000.0,46.0643,46.1626,46.0432,46.1626,46000.0
2013-03-04 13:00:00,65.68,65.78,65.61,65.76,59300.0,46.1626,46.2329,46.1134,46.2189,59300.0
2013-03-04 13:05:00,65.76,65.76,65.67,65.74,56000.0,46.2189,46.2189,46.1556,46.2048,56000.0
2013-03-04 13:10:00,65.73,65.81,65.7,65.79,52200.0,46.1978,46.254,46.1767,46.24,52200.0
2013-03-04 13:15:00,65.79,65.8,65.67,65.67,50800.0,46.24,46.247,46.1556,46.1556,50800.0
2013-03-04 13:20:00,65.68,65.82,65.68,65.8,75000.0,46.1626,46.261,46.1626,46.247,75000.0
2013-03-04 13:25:00,65.81,65.83,65.8,65.82,62900.0,46.254,46.2681,46.247,46.261,62900.0
2013-03-04 13:30:00,65.82,65.88,65.81,65.86,40200.0,46.261,46.3032,46.254,46.2892,40200.0
2013-03-04 13:35:00,65.87,65.88,65.77,65.78,53600.0,46.2962,46.3032,46.2259,46.2329,53600.0
2013-03-04 13:40:00,65.78,65.86,65.77,65.83,111900.0,46.2329,46.2892,46.2259,46.2681,111900.0
2013-03-04 13:45:00,65.82,65.9,65.8,65.86,63300.0,46.261,46.3173,46.247,46.2892,63300.0
2013-03-04 13:50:00,65.86,65.9,65.84,65.86,78300.0,46.2892,46.3173,46.2751,46.2892,78300.0
2013-03-04 13:55:00,65.86,65.89,65.8,65.85,111900.0,46.2892,46.3102,46.247,46.2821,111900.0
2013-03-04 14:00:00,65.85,65.86,65.81,65.86,79200.0,46.2821,46.2892,46.254,46.2892,79200.0
2013-03-04 14:05:00,65.85,65.96,65.84,65.93,62000.0,46.2821,46.3594,46.2751,46.3384,62000.0
2013-03-04 14:10:00,65.95,66.0,65.92,65.97,59800.0,46.3524,46.3876,46.3313,46.3665,59800.0
2013-03-04 14:15:00,65.97,65.99,65.91,65.97,52700.0,46.3665,46.3805,46.3243,46.3665,52700.0
2013-03-04 14:20:00,65.97,66.0,65.95,65.98,79600.0,46.3665,46.3876,46.3524,46.3735,79600.0
2013-03-04 14:25:00,65.98,66.12,65.97,66.12,158200.0,46.3735,46.4719,46.3665,46.4719,158200.0
2013-03-04 14:30:00,66.11,66.22,66.06,66.22,99900.0,46.4649,46.5422,46.4297,46.5422,99900.0
2013-03-04 14:35:00,66.22,66.36,66.22,66.28,130100.0,46.5422,46.6406,46.5422,46.5844,130100.0
2013-03-04 14:40:00,66.27,66.3,66.23,66.26,71200.0,46.5773,46.5984,46.5492,46.5703,71200.0
2013-03-04 14:45:00,66.26,66.92,66.23,66.56,388200.0,46.5703,47.0342,46.5492,46.7811,388200.0
2013-03-04 14:50:00,66.55,66.56,66.36,66.41,124000.0,46.7741,46.7811,46.6406,46.6757,124000.0
2013-03-04 14:55:00,66.4,66.48,66.38,66.44,70500.0,46.6687,46.7249,46.6546,46.6968,70500.0
2013-03-04 15:00:00,66.44,66.44,66.31,66.36,105000.0,46.6968,46.6968,46.6054,46.6406,105000.0
2013-03-04 15:05:00,66.36,66.37,66.32,66.34,77900.0,46.6406,46.6476,46.6125,46.6265,77900.0
2013-03-04 15:10:00,66.34,66.46,66.3,66.39,121800.0,46.6265,46.7109,46.5984,46.6617,121800.0
2013-03-04 15:15:00,66.39,66.45,66.29,66.3,83400.0,46.6617,46.7038,46.5914,46.5984,83400.0
2013-03-04 15:20:00,66.3,66.38,66.21,66.27,143600.0,46.5984,46.6546,46.5352,46.5773,143600.0
2013-03-04 15:25:00,66.27,66.31,66.25,66.31,80200.0,46.5773,46.6054,46.5633,46.6054,80200.0
2013-03-04 15:30:00,66.32,66.37,66.25,66.35,111000.0,46.6125,46.6476,46.5633,46.6336,111000.0
2013-03-04 15:35:00,66.34,66.42,66.3,66.41,103200.0,46.6265,46.6828,46.5984,46.6757,103200.0
2013-03-04 15:40:00,66.42,66.43,66.25,66.3,147800.0,46.6828,46.6898,46.5633,46.5984,147800.0
2013-03-04 15:45:00,66.31,66.39,66.28,66.38,146200.0,46.6054,46.6617,46.5844,46.6546,146200.0
2013-03-04 15:50:00,66.37,66.45,66.32,66.43,228200.0,46.6476,46.7038,46.6125,46.6898,228200.0
2013-03-04 15:55:00,66.43,66.61,66.39,66.46,710300.0,46.6898,46.8163,46.6617,46.7109,710300.0
2013-03-05 09:30:00,66.5,66.65,66.0,66.08,225200.0,46.739,46.8444,46.3876,46.4438,225200.0
2013-03-05 09:35:00,66.08,66.52,66.08,66.47,77800.0,46.4438,46.753,46.4438,46.7179,77800.0
2013-03-05 09:40:00,66.46,66.63,66.4,66.55,119000.0,46.7109,46.8303,46.6687,46.7741,119000.0
2013-03-05 09:45:00,66.56,66.64,66.5,66.54,99700.0,46.7811,46.8374,46.739,46.7671,99700.0
2013-03-05 09:50:00,66.54,66.69,66.54,66.67,122900.0,46.7671,46.8725,46.7671,46.8585,122900.0
2013-03-05 09:55:00,66.66,66.68,66.48,66.5,109900.0,46.8514,46.8655,46.7249,46.739,109900.0
2013-03-05 10:00:00,66.49,66.68,66.28,66.28,214700.0,46.732,46.8655,46.5844,46.5844,214700.0
2013-03-05 10:05:00,66.27,66.29,66.1,66.19,148800.0,46.5773,46.5914,46.4578,46.5211,148800.0
2013-03-05 10:10:00,66.19,66.3,66.13,66.28,137500.0,46.5211,46.5984,46.4789,46.5844,137500.0
2013-03-05 10:15:00,66.28,66.34,66.22,66.28,67700.0,46.5844,46.6265,46.5422,46.5844,67700.0
2013-03-05 10:20:00,66.29,66.32,66.1,66.12,114000.0,46.5914,46.6125,46.4578,46.4719,114000.0
2013-03-05 10:25:00,66.12,66.16,66.04,66.07,95700.0,46.4719,46.5,46.4157,46.4368,95700.0
2013-03-05 10:30:00,66.08,66.08,65.83,65.9,136700.0,46.4438,46.4438,46.2681,46.3173,136700.0
2013-03-05 10:35:00,65.9,66.04,65.87,65.87,145900.0,46.3173,46.4157,46.2962,46.2962,145900.0
2013-03-05 10:40:00,65.87,66.15,65.86,66.13,109000.0,46.2962,46.493,46.2892,46.4789,109000.0
2013-03-05 10:45:00,66.14,66.25,66.13,66.21,80700.0,46.486,46.5633,46.4789,46.5352,80700.0
2013-03-05 10:50:00,66.21,66.21,66.11,66.12,47600.0,46.5352,46.5352,46.4649,46.4719,47600.0
2013-03-05 10:55:00,66.12,66.28,66.11,66.22,105900.0,46.4719,46.5844,46.4649,46.5422,105900.0
2013-03-05 11:00:00,66.22,66.34,66.21,66.33,92100.0,46.5422,46.6265,46.5352,46.6195,92100.0
2013-03-05 11:05:00,66.33,66.48,66.31,66.47,115400.0,46.6195,46.7249,46.6054,46.7179,115400.0
2013-03-05 11:10:00,66.47,66.78,66.47,66.71,181500.0,46.7179,46.9358,46.7179,46.8866,181500.0
2013-03-05 11:15:00,66.71,66.8,66.69,66.7,119100.0,46.8866,46.9498,46.8725,46.8795,119100.0
2013-03-05 11:20:00,66.7,66.71,66.54,66.71,85800.0,46.8795,46.8866,46.7671,46.8866,85800.0
2013-03-05 11:25:00,66.7,66.71,66.57,66.58,32000.0,46.8795,46.8866,46.7882,46.7952,32000.0
2013-03-05 11:30:00,66.59,66.59,66.45,66.48,58700.0,46.8022,46.8022,46.7038,46.7249,58700.0
2013-03-05 11:35:00,66.48,66.52,66.41,66.5,62800.0,46.7249,46.753,46.6757,46.739,62800.0
2013-03-05 11:40:00,66.51,66.58,66.51,66.53,52600.0,46.746,46.7952,46.746,46.7601,52600.0
2013-03-05 11:45:00,66.52,66.64,66.5,66.57,35300.0,46.753,46.8374,46.739,46.7882,35300.0
2013-03-05 11:50:00,66.56,66.58,66.54,66.55,41100.0,46.7811,46.7952,46.7671,46.7741,41100.0
2013-03-05 11:55:00,66.55,66.59,66.52,66.57,37000.0,46.7741,46.8022,46.753,46.7882,37000.0
2013-03-05 12:00:00,66.56,66.62,66.53,66.57,35200.0,46.7811,46.8233,46.7601,46.7882,35200.0
2013-03-05 12:05:00,66.57,66.64,66.55,66.62,56500.0,46.7882,46.8374,46.7741,46.8233,56500.0
2013-03-05 12:10:00,66.63,66.65,66.58,66.61,53600.0,46.8303,46.8444,46.7952,46.8163,53600.0
2013-03-05 12:15:00,66.62,66.63,66.55,66.57,37200.0,46.8233,46.8303,46.7741,46.7882,37200.0
2013-03-05 12:20:00,66.56,66.59,66.54,66.54,28800.0,46.7811,46.8022,46.7671,46.7671,28800.0
2013-03-05 12:25:00,66.55,66.6,66.54,66.6,41400.0,46.7741,46.8093,46.7671,46.8093,41400.0
2013-03-05 12:30:00,66.61,66.61,66.56,66.58,27700.0,46.8163,46.8163,46.7811,46.7952,27700.0
2013-03-05 12:35:00,66.59,66.66,66.58,66.58,54800.0,46.8022,46.8514,46.7952,46.7952,54800.0
2013-03-05 12:40:00,66.57,66.66,66.57,66.58,48700.0,46.7882,46.8514,46.7882,46.7952,48700.0
2013-03-05 12:45:00,66.58,66.64,66.55,66.55,42300.0,46.7952,46.8374,46.7741,46.7741,42300.0
2013-03-05 12:50:00,66.55,66.61,66.53,66.6,37000.0,46.7741,46.8163,46.7601,46.8093,37000.0
2013-03-05 12:55:00,66.61,66.61,66.45,66.51,35700.0,46.8163,46.8163,46.7038,46.746,35700.0
2013-03-05 13:00:00,66.5,66.55,66.48,66.49,23200.0,46.739,46.7741,46.7249,46.732,23200.0
2013-03-05 13:05:00,66.49,66.53,66.47,66.47,30000.0,46.732,46.7601,46.7179,46.7179,30000.0
2013-03-05 13:10:00,66.46,66.48,66.44,66.48,33800.0,46.7109,46.7249,46.6968,46.7249,33800.0
2013-03-05 13:15:00,66.47,66.52,66.45,66.5,28400.0,46.7179,46.753,46.7038,46.739,28400.0
2013-03-05 13:20:00,66.49,66.58,66.49,66.52,43800.0,46.732,46.7952,46.732,46.753,43800.0
2013-03-05 13:25:00,66.53,66.58,66.51,66.56,39100.0,46.7601,46.7952,46.746,46.7811,39100.0
2013-03-05 13:30:00,66.56,66.59,66.52,66.56,33800.0,46.7811,46.8022,46.753,46.7811,33800.0
2013-03-05 13:35:00,66.57,66.58,66.48,66.52,29700.0,46.7882,46.7952,46.7249,46.753,29700.0
2013-03-05 13:40:00,66.53,66.53,66.4,66.42,40400.0,46.7601,46.7601,46.6687,46.6828,40400.0
2013-03-05 13:45:00,66.42,66.43,66.37,66.38,40000.0,46.6828,46.6898,46.6476,46.6546,40000.0
2013-03-05 13:50:00,66.37,66.39,66.32,66.35,58400.0,46.6476,46.6617,46.6125,46.6336,58400.0
2013-03-05 13:55:00,66.35,66.35,66.27,66.3,35300.0,46.6336,46.6336,46.5773,46.5984,35300.0
2013-03-05 14:00:00,66.3,66.42,66.3,66.4,61100.0,46.5984,46.6828,46.5984,46.6687,61100.0
2013-03-05 14:05:00,66.42,66.52,66.4,66.5,30900.0,46.6828,46.753,46.6687,46.739,30900.0
2013-03-05 14:10:00,66.5,66.62,66.48,66.6,57200.0,46.739,46.8233,46.7249,46.8093,57200.0
2013-03-05 14:15:00,66.61,66.63,66.58,66.59,32700.0,46.8163,46.8303,46.7952,46.8022,32700.0
2013-03-05 14:20:00,66.59,66.6,66.51,66.53,33000.0,46.8022,46.8093,46.746,46.7601,33000.0
2013-03-05 14:25:00,66.52,66.52,66.47,66.49,37900.0,46.753,46.753,46.7179,46.732,37900.0
2013-03-05 14:30:00,66.5,66.6,66.49,66.55,69100.0,46.739,46.8093,46.732,46.7741,69100.0
2013-03-05 14:35:00,66.56,66.66,66.56,66.63,34000.0,46.7811,46.8514,46.7811,46.8303,34000.0
2013-03-05 14:40:00,66.63,66.71,66.63,66.7,53700.0,46.8303,46.8866,46.8303,46.8795,53700.0
2013-03-05 14:45:00,66.71,66.77,66.7,66.73,45500.0,46.8866,46.9287,46.8795,46.9006,45500.0
2013-03-05 14:50:00,66.73,66.73,66.65,66.68,30300.0,46.9006,46.9006,46.8444,46.8655,30300.0
2013-03-05 14:55:00,66.67,66.69,66.64,66.67,54100.0,46.8585,46.8725,46.8374,46.8585,54100.0
2013-03-05 15:00:00,66.67,66.76,66.65,66.71,70000.0,46.8585,46.9217,46.8444,46.8866,70000.0
2013-03-05 15:05:00,66.71,66.81,66.69,66.79,62500.0,46.8866,46.9569,46.8725,46.9428,62500.0
2013-03-05 15:10:00,66.78,66.82,66.73,66.8,44400.0,46.9358,46.9639,46.9006,46.9498,44400.0
2013-03-05 15:15:00,66.79,66.84,66.77,66.8,52000.0,46.9428,46.9779,46.9287,46.9498,52000.0
2013-03-05 15:20:00,66.79,66.79,66.65,66.72,50300.0,46.9428,46.9428,46.8444,46.8936,50300.0
2013-03-05 15:25:00,66.72,66.72,66.63,66.65,51700.0,46.8936,46.8936,46.8303,46.8444,51700.0
2013-03-05 15:30:00,66.65,66.72,66.63,66.7,54900.0,46.8444,46.8936,46.8303,46.8795,54900.0
2013-03-05 15:35:00,66.69,66.76,66.69,66.74,60300.0,46.8725,46.9217,46.8725,46.9077,60300.0
2013-03-05 15:40:00,66.74,66.83,66.73,66.79,81900.0,46.9077,46.9709,46.9006,46.9428,81900.0
2013-03-05 15:45:00,66.79,66.8,66.72,66.73,110300.0,46.9428,46.9498,46.8936,46.9006,110300.0
2013-03-05 15:50:00,66.72,66.72,66.63,66.68,108100.0,46.8936,46.8936,46.8303,46.8655,108100.0
2013-03-05 15:55:00,66.68,66.69,66.61,66.69,157700.0,46.8655,46.8725,46.8163,46.8725,157700.0
2013-03-06 09:30:00,66.72,66.88,66.2,66.2,158600.0,46.8936,47.0061,46.5281,46.5281,158600.0
2013-03-06 09:35:00,66.25,66.63,66.23,66.42,78100.0,46.5633,46.8303,46.5492,46.6828,78100.0
2013-03-06 09:40:00,66.44,66.44,66.23,66.33,86600.0,46.6968,46.6968,46.5492,46.6195,86600.0
2013-03-06 09:45:00,66.31,66.53,66.29,66.51,38800.0,46.6054,46.7601,46.5914,46.746,38800.0
2013-03-06 09:50:00,66.5,66.59,66.46,66.56,45100.0,46.739,46.8022,46.7109,46.7811,45100.0
2013-03-06 09:55:00,66.56,66.61,66.5,66.6,41700.0,46.7811,46.8163,46.739,46.8093,41700.0
2013-03-06 10:00:00,66.6,66.6,66.42,66.44,57000.0,46.8093,46.8093,46.6828,46.6968,57000.0
2013-03-06 10:05:00,66.44,66.51,66.39,66.42,43700.0,46.6968,46.746,46.6617,46.6828,43700.0
2013-03-06 10:10:00,66.43,66.59,66.42,66.59,41600.0,46.6898,46.8022,46.6828,46.8022,41600.0
2013-03-06 10:15:00,66.6,66.77,66.58,66.67,111100.0,46.8093,46.9287,46.7952,46.8585,111100.0
2013-03-06 10:20:00,66.64,66.75,66.6,66.71,37200.0,46.8374,46.9147,46.8093,46.8866,37200.0
2013-03-06 10:25:00,66.72,66.75,66.66,66.73,40600.0,46.8936,46.9147,46.8514,46.9006,40600.0
2013-03-06 10:30:00,66.73,66.73,66.55,66.57,74300.0,46.9006,46.9006,46.7741,46.7882,74300.0
2013-03-06 10:35:00,66.56,66.7,66.55,66.64,36000.0,46.7811,46.8795,46.7741,46.8374,36000.0
2013-03-06 10:40:00,66.63,66.72,66.58,66.7,32800.0,46.8303,46.8936,46.7952,46.8795,32800.0
2013-03-06 10:45:00,66.7,66.77,66.7,66.72,72600.0,46.8795,46.9287,46.8795,46.8936,72600.0
2013-03-06 10:50:00,66.72,66.77,66.66,66.76,52000.0,46.8936,46.9287,46.8514,46.9217,52000.0
2013-03-06 10:55:00,66.76,66.79,66.74,66.76,48200.0,46.9217,46.9428,46.9077,46.9217,48200.0
2013-03-06 11:00:00,66.75,66.81,66.73,66.76,51100.0,46.9147,46.9569,46.9006,46.9217,51100.0
2013-03-06 11:05:00,66.76,66.83,66.76,66.79,58900.0,46.9217,46.9709,46.9217,46.9428,58900.0
2013-03-06 11:10:00,66.8,66.82,66.75,66.82,34400.0,46.9498,46.9639,46.9147,46.9639,34400.0
2013-03-06 11:15:00,66.82,66.87,66.75,66.84,62800.0,46.9639,46.999,46.9147,46.9779,62800.0
2013-03-06 11:20:00,66.84,66.9,66.84,66.86,88600.0,46.9779,47.0201,46.9779,46.992,88600.0
2013-03-06 11:25:00,66.87,66.87,66.72,66.73,63100.0,46.999,46.999,46.8936,46.9006,63100.0
2013-03-06 11:30:00,66.74,66.75,66.6,66.63,61300.0,46.9077,46.9147,46.8093,46.8303,61300.0
2013-03-06 11:35:00,66.64,66.68,66.58,66.58,49300.0,46.8374,46.8655,46.7952,46.7952,49300.0
2013-03-06 11:40:00,66.58,66.59,66.52,66.52,33300.0,46.7952,46.8022,46.753,46.753,33300.0
2013-03-06 11:45:00,66.52,66.53,66.49,66.5,42100.0,46.753,46.7601,46.732,46.739,42100.0
2013-03-06 11:50:00,66.49,66.5,66.41,66.42,41800.0,46.732,46.739,46.6757,46.6828,41800.0
2013-03-06 11:55:00,66.44,66.48,66.38,66.39,31400.0,46.6968,46.7249,46.6546,46.6617,31400.0
2013-03-06 12:00:00,66.4,66.42,66.36,66.42,65400.0,46.6687,46.6828,46.6406,46.6828,65400.0
2013-03-06 12:05:00,66.41,66.45,66.37,66.38,28000.0,46.6757,46.7038,46.6476,46.6546,28000.0
2013-03-06 12:10:00,66.39,66.47,66.38,66.42,39000.0,46.6617,46.7179,46.6546,46.6828,39000.0
2013-03-06 12:15:00,66.43,66.49,66.4,66.48,34000.0,46.6898,46.732,46.6687,46.7249,34000.0
2013-03-06 12:20:00,66.48,66.48,66.4,66.41,19100.0,46.7249,46.7249,46.6687,46.6757,19100.0
2013-03-06 12:25:00,66.4,66.43,66.37,66.39,28100.0,46.6687,46.6898,46.6476,46.6617,28100.0
2013-03-06 12:30:00,66.4,66.4,66.35,66.38,22000.0,46.6687,46.6687,46.6336,46.6546,22000.0
2013-03-06 12:35:00,66.39,66.43,66.37,66.4,19600.0,46.6617,46.6898,46.6476,46.6687,19600.0
2013-03-06 12:40:00,66.39,66.52,66.38,66.52,26900.0,46.6617,46.753,46.6546,46.753,26900.0
2013-03-06 12:45:00,66.51,66.51,66.44,66.48,22200.0,46.746,46.746,46.6968,46.7249,22200.0
2013-03-06 12:50:00,66.47,66.47,66.39,66.41,24600.0,46.7179,46.7179,46.6617,46.6757,24600.0
2013-03-06 12:55:00,66.4,66.41,66.3,66.31,56300.0,46.6687,46.6757,46.5984,46.6054,56300.0
2013-03-06 13:00:00,66.31,66.31,66.17,66.18,155600.0,46.6054,46.6054,46.507,46.5141,155600.0
2013-03-06 13:05:00,66.17,66.19,66.14,66.16,39400.0,46.507,46.5211,46.486,46.5,39400.0
2013-03-06 13:10:00,66.15,66.24,66.14,66.21,46100.0,46.493,46.5562,46.486,46.5352,46100.0
2013-03-06 13:15:00,66.22,66.28,66.2,66.2,80500.0,46.5422,46.5844,46.5281,46.5281,80500.0
2013-03-06 13:20:00,66.19,66.21,66.12,66.14,20400.0,46.5211,46.5352,46.4719,46.486,20400.0
2013-03-06 13:25:00,66.15,66.21,66.14,66.18,33700.0,46.493,46.5352,46.486,46.5141,33700.0
2013-03-06 13:30:00,66.18,66.18,66.1,66.15,36700.0,46.5141,46.5141,46.4578,46.493,36700.0
2013-03-06 13:35:00,66.14,66.19,66.11,66.17,38800.0,46.486,46.5211,46.4649,46.507,38800.0
2013-03-06 13:40:00,66.17,66.23,66.15,66.21,31400.0,46.507,46.5492,46.493,46.5352,31400.0
2013-03-06 13:45:00,66.21,66.22,66.14,66.18,34100.0,46.5352,46.5422,46.486,46.5141,34100.0
2013-03-06 13:50:00,66.18,66.18,66.1,66.17,22300.0,46.5141,46.5141,46.4578,46.507,22300.0
2013-03-06 13:55:00,66.18,66.18,66.08,66.15,29200.0,46.5141,46.5141,46.4438,46.493,29200.0
2013-03-06 14:00:00,66.15,66.17,66.11,66.14,33600.0,46.493,46.507,46.4649,46.486,33600.0
2013-03-06 14:05:00,66.14,66.14,66.08,66.1,27500.0,46.486,46.486,46.4438,46.4578,27500.0
2013-03-06 14:10:00,66.11,66.11,66.04,66.07,44100.0,46.4649,46.4649,46.4157,46.4368,44100.0
2013-03-06 14:15:00,66.07,66.11,66.04,66.05,92600.0,46.4368,46.4649,46.4157,46.4227,92600.0
2013-03-06 14:20:00,66.05,66.15,66.05,66.13,38100.0,46.4227,46.493,46.4227,46.4789,38100.0
2013-03-06 14:25:00,66.13,66.17,66.12,66.15,29200.0,46.4789,46.507,46.4719,46.493,29200.0
2013-03-06 14:30:00,66.15,66.28,66.15,66.27,60300.0,46.493,46.5844,46.493,46.5773,60300.0
2013-03-06 14:35:00,66.27,66.37,66.26,66.32,57200.0,46.5773,46.6476,46.5703,46.6125,57200.0
2013-03-06 14:40:00,66.31,66.33,66.26,66.29,26900.0,46.6054,46.6195,46.5703,46.5914,26900.0
2013-03-06 14:45:00,66.29,66.36,66.27,66.35,61000.0,46.5914,46.6406,46.5773,46.6336,61000.0
2013-03-06 14:50:00,66.35,66.42,66.33,66.36,57300.0,46.6336,46.6828,46.6195,46.6406,57300.0
2013-03-06 14:55:00,66.36,66.39,66.35,66.38,21000.0,46.6406,46.6617,46.6336,46.6546,21000.0
2013-03-06 15:00:00,66.38,66.41,66.29,66.34,43800.0,46.6546,46.6757,46.5914,46.6265,43800.0
2013-03-06 15:05:00,66.34,66.35,66.26,66.27,33400.0,46.6265,46.6336,46.5703,46.5773,33400.0
2013-03-06 15:10:00,66.28,66.29,66.16,66.18,51800.0,46.5844,46.5914,46.5,46.5141,51800.0
2013-03-06 15:15:00,66.17,66.27,66.17,66.24,51800.0,46.507,46.5773,46.507,46.5562,51800.0
2013-03-06 15:20:00,66.23,66.29,66.22,66.29,39400.0,46.5492,46.5914,46.5422,46.5914,39400.0
2013-03-06 15:25:00,66.28,66.28,66.2,66.24,53400.0,46.5844,46.5844,46.5281,46.5562,53400.0
2013-03-06 15:30:00,66.25,66.29,66.22,66.29,61300.0,46.5633,46.5914,46.5422,46.5914,61300.0
2013-03-06 15:35:00,66.28,66.28,66.18,66.2,36300.0,46.5844,46.5844,46.5141,46.5281,36300.0
2013-03-06 15:40:00,66.2,66.21,66.14,66.17,54600.0,46.5281,46.5352,46.486,46.507,54600.0
2013-03-06 15:45:00,66.18,66.22,66.13,66.15,101900.0,46.5141,46.5422,46.4789,46.493,101900.0
2013-03-06 15:50:00,66.15,66.18,66.14,66.14,88200.0,46.493,46.5141,46.486,46.486,88200.0
2013-03-06 15:55:00,66.14,66.22,66.11,66.12,241400.0,46.486,46.5422,46.4649,46.4719,241400.0
2013-03-07 09:30:00,66.22,66.22,66.01,66.05,74800.0,46.5422,46.5422,46.3946,46.4227,74800.0
2013-03-07 09:35:00,66.08,66.1,65.9,65.97,66000.0,46.4438,46.4578,46.3173,46.3665,66000.0
2013-03-07 09:40:00,66.0,66.1,65.91,66.0,65100.0,46.3876,46.4578,46.3243,46.3876,65100.0
2013-03-07 09:45:00,65.99,65.99,65.86,65.9,48800.0,46.3805,46.3805,46.2892,46.3173,48800.0
2013-03-07 09:50:00,65.9,65.92,65.74,65.9,83700.0,46.3173,46.3313,46.2048,46.3173,83700.0
2013-03-07 09:55:00,65.9,66.01,65.84,65.93,120500.0,46.3173,46.3946,46.2751,46.3384,120500.0
2013-03-07 10:00:00,65.94,65.99,65.84,65.98,51400.0,46.3454,46.3805,46.2751,46.3735,51400.0
2013-03-07 10:05:00,65.96,66.1,65.94,66.01,43900.0,46.3594,46.4578,46.3454,46.3946,43900.0
2013-03-07 10:10:00,66.03,66.1,66.03,66.08,34600.0,46.4086,46.4578,46.4086,46.4438,34600.0
2013-03-07 10:15:00,66.08,66.1,65.93,66.02,40600.0,46.4438,46.4578,46.3384,46.4016,40600.0
2013-03-07 10:20:00,66.01,66.04,65.94,65.94,58200.0,46.3946,46.4157,46.3454,46.3454,58200.0
2013-03-07 10:25:00,65.95,66.12,65.94,66.11,52600.0,46.3524,46.4719,46.3454,46.4649,52600.0
2013-03-07 10:30:00,66.12,66.13,66.08,66.09,41500.0,46.4719,46.4789,46.4438,46.4508,41500.0
2013-03-07 10:35:00,66.09,66.14,66.05,66.08,84200.0,46.4508,46.486,46.4227,46.4438,84200.0
2013-03-07 10:40:00,66.07,66.14,66.02,66.14,30500.0,46.4368,46.486,46.4016,46.486,30500.0
2013-03-07 10:45:00,66.13,66.14,66.05,66.11,60200.0,46.4789,46.486,46.4227,46.4649,60200.0
2013-03-07 10:50:00,66.1,66.2,66.08,66.14,49600.0,46.4578,46.5281,46.4438,46.486,49600.0
2013-03-07 10:55:00,66.15,66.22,66.13,66.19,29900.0,46.493,46.5422,46.4789,46.5211,29900.0
2013-03-07 11:00:00,66.2,66.25,66.14,66.22,80400.0,46.5281,46.5633,46.486,46.5422,80400.0
2013-03-07 11:05:00,66.22,66.25,66.17,66.2,33500.0,46.5422,46.5633,46.507,46.5281,33500.0
2013-03-07 11:10:00,66.2,66.23,66.14,66.14,66100.0,46.5281,46.5492,46.486,46.486,66100.0
2013-03-07 11:15:00,66.15,66.21,66.14,66.15,60000.0,46.493,46.5352,46.486,46.493,60000.0
2013-03-07 11:20:00,66.15,66.15,66.11,66.12,30600.0,46.493,46.493,46.4649,46.4719,30600.0
2013-03-07 11:25:00,66.12,66.15,66.01,66.05,62000.0,46.4719,46.493,46.3946,46.4227,62000.0
2013-03-07 11:30:00,66.05,66.12,66.02,66.03,47300.0,46.4227,46.4719,46.4016,46.4086,47300.0
2013-03-07 11:35:00,66.03,66.12,66.0,66.07,40900.0,46.4086,46.4719,46.3876,46.4368,40900.0
2013-03-07 11:40:00,66.07,66.08,66.03,66.04,36800.0,46.4368,46.4438,46.4086,46.4157,36800.0
2013-03-07 11:45:00,66.05,66.08,66.03,66.05,37500.0,46.4227,46.4438,46.4086,46.4227,37500.0
2013-03-07 11:50:00,66.05,66.11,66.03,66.04,29800.0,46.4227,46.4649,46.4086,46.4157,29800.0
2013-03-07 11:55:00,66.04,66.11,65.98,66.06,40700.0,46.4157,46.4649,46.3735,46.4297,40700.0
2013-03-07 12:00:00,66.06,66.07,65.93,65.93,34900.0,46.4297,46.4368,46.3384,46.3384,34900.0
2013-03-07 12:05:00,65.93,65.96,65.86,65.86,25000.0,46.3384,46.3594,46.2892,46.2892,25000.0
2013-03-07 12:10:00,65.85,65.87,65.79,65.8,49200.0,46.2821,46.2962,46.24,46.247,49200.0
2013-03-07 12:15:00,65.81,65.86,65.79,65.86,24100.0,46.254,46.2892,46.24,46.2892,24100.0
2013-03-07 12:20:00,65.85,65.85,65.78,65.8,33800.0,46.2821,46.2821,46.2329,46.247,33800.0
2013-03-07 12:25:00,65.79,65.87,65.77,65.85,43300.0,46.24,46.2962,46.2259,46.2821,43300.0
2013-03-07 12:30:00,65.85,65.89,65.82,65.83,41100.0,46.2821,46.3102,46.261,46.2681,41100.0
2013-03-07 12:35:00,65.82,65.86,65.79,65.8,28500.0,46.261,46.2892,46.24,46.247,28500.0
2013-03-07 12:40:00,65.8,65.81,65.74,65.77,37300.0,46.247,46.254,46.2048,46.2259,37300.0
2013-03-07 12:45:00,65.77,65.78,65.67,65.76,65000.0,46.2259,46.2329,46.1556,46.2189,65000.0
2013-03-07 12:50:00,65.76,65.81,65.69,65.75,48900.0,46.2189,46.254,46.1697,46.2118,48900.0
2013-03-07 12:55:00,65.75,65.81,65.72,65.78,41200.0,46.2118,46.254,46.1908,46.2329,41200.0
2013-03-07 13:00:00,65.77,65.82,65.76,65.8,62200.0,46.2259,46.261,46.2189,46.247,62200.0
2013-03-07 13:05:00,65.81,65.81,65.74,65.75,23800.0,46.254,46.254,46.2048,46.2118,23800.0
2013-03-07 13:10:00,65.77,65.82,65.75,65.78,32200.0,46.2259,46.261,46.2118,46.2329,32200.0
2013-03-07 13:15:00,65.78,65.81,65.76,65.78,55100.0,46.2329,46.254,46.2189,46.2329,55100.0
2013-03-07 13:20:00,65.78,65.8,65.77,65.78,27700.0,46.2329,46.247,46.2259,46.2329,27700.0
2013-03-07 13:25:00,65.77,65.8,65.75,65.79,27500.0,46.2259,46.247,46.2118,46.24,27500.0
2013-03-07 13:30:00,65.8,65.82,65.75,65.77,27700.0,46.247,46.261,46.2118,46.2259,27700.0
2013-03-07 13:35:00,65.78,65.85,65.77,65.83,54800.0,46.2329,46.2821,46.2259,46.2681,54800.0
2013-03-07 13:40:00,65.81,65.88,65.81,65.84,23800.0,46.254,46.3032,46.254,46.2751,23800.0
2013-03-07 13:45:00,65.85,65.9,65.84,65.89,26300.0,46.2821,46.3173,46.2751,46.3102,26300.0
2013-03-07 13:50:00,65.86,65.9,65.83,65.88,28200.0,46.2892,46.3173,46.2681,46.3032,28200.0
2013-03-07 13:55:00,65.88,65.9,65.84,65.87,34100.0,46.3032,46.3173,46.2751,46.2962,34100.0
2013-03-07 14:00:00,65.86,65.9,65.84,65.89,28300.0,46.2892,46.3173,46.2751,46.3102,28300.0
2013-03-07 14:05:00,65.89,65.9,65.82,65.86,30600.0,46.3102,46.3173,46.261,46.2892,30600.0
2013-03-07 14:10:00,65.86,65.91,65.82,65.89,41500.0,46.2892,46.3243,46.261,46.3102,41500.0
2013-03-07 14:15:00,65.89,65.94,65.89,65.91,18600.0,46.3102,46.3454,46.3102,46.3243,18600.0
2013-03-07 14:20:00,65.92,65.92,65.87,65.88,23400.0,46.3313,46.3313,46.2962,46.3032,23400.0
2013-03-07 14:25:00,65.89,65.95,65.88,65.93,27500.0,46.3102,46.3524,46.3032,46.3384,27500.0
2013-03-07 14:30:00,65.93,65.97,65.92,65.94,22200.0,46.3384,46.3665,46.3313,46.3454,22200.0
2013-03-07 14:35:00,65.95,65.95,65.87,65.87,40100.0,46.3524,46.3524,46.2962,46.2962,40100.0
2013-03-07 14:40:00,65.88,65.92,65.86,65.88,31600.0,46.3032,46.3313,46.2892,46.3032,31600.0
2013-03-07 14:45:00,65.88,65.95,65.88,65.95,25700.0,46.3032,46.3524,46.3032,46.3524,25700.0
2013-03-07 14:50:00,65.94,65.95,65.9,65.92,39000.0,46.3454,46.3524,46.3173,46.3313,39000.0
2013-03-07 14:55:00,65.92,66.01,65.92,65.96,42000.0,46.3313,46.3946,46.3313,46.3594,42000.0
2013-03-07 15:00:00,65.97,66.06,65.96,66.06,42000.0,46.3665,46.4297,46.3594,46.4297,42000.0
2013-03-07 15:05:00,66.07,66.11,66.03,66.09,41900.0,46.4368,46.4649,46.4086,46.4508,41900.0
2013-03-07 15:10:00,66.09,66.14,66.06,66.08,69100.0,46.4508,46.486,46.4297,46.4438,69100.0
2013-03-07 15:15:00,66.08,66.09,66.02,66.05,40100.0,46.4438,46.4508,46.4016,46.4227,40100.0
2013-03-07 15:20:00,66.05,66.06,65.91,65.92,65200.0,46.4227,46.4297,46.3243,46.3313,65200.0
2013-03-07 15:25:00,65.93,65.97,65.88,65.9,73200.0,46.3384,46.3665,46.3032,46.3173,73200.0
2013-03-07 15:30:00,65.9,65.99,65.9,65.97,50500.0,46.3173,46.3805,46.3173,46.3665,50500.0
2013-03-07 15:35:00,65.97,65.97,65.89,65.92,93600.0,46.3665,46.3665,46.3102,46.3313,93600.0
2013-03-07 15:40:00,65.93,65.95,65.78,65.79,108700.0,46.3384,46.3524,46.2329,46.24,108700.0
2013-03-07 15:45:00,65.8,65.85,65.78,65.8,109800.0,46.247,46.2821,46.2329,46.247,109800.0
2013-03-07 15:50:00,65.79,65.86,65.76,65.81,103100.0,46.24,46.2892,46.2189,46.254,103100.0
2013-03-07 15:55:00,65.81,65.91,65.8,65.86,136300.0,46.254,46.3243,46.247,46.2892,136300.0
2013-03-08 09:30:00,66.11,66.15,65.97,66.15,103200.0,46.4649,46.493,46.3665,46.493,103200.0
2013-03-08 09:35:00,66.15,66.19,65.98,66.09,30900.0,46.493,46.5211,46.3735,46.4508,30900.0
2013-03-08 09:40:00,66.09,66.19,66.08,66.12,35300.0,46.4508,46.5211,46.4438,46.4719,35300.0
2013-03-08 09:45:00,66.13,66.14,65.98,65.98,85900.0,46.4789,46.486,46.3735,46.3735,85900.0
2013-03-08 09:50:00,65.99,66.07,65.88,65.91,52300.0,46.3805,46.4368,46.3032,46.3243,52300.0
2013-03-08 09:55:00,65.9,65.91,65.8,65.88,50000.0,46.3173,46.3243,46.247,46.3032,50000.0
2013-03-08 10:00:00,65.88,65.88,65.72,65.77,60400.0,46.3032,46.3032,46.1908,46.2259,60400.0
2013-03-08 10:05:00,65.79,65.8,65.71,65.79,45200.0,46.24,46.247,46.1837,46.24,45200.0
2013-03-08 10:10:00,65.78,65.8,65.72,65.75,55200.0,46.2329,46.247,46.1908,46.2118,55200.0
2013-03-08 10:15:00,65.75,65.79,65.72,65.79,68100.0,46.2118,46.24,46.1908,46.24,68100.0
2013-03-08 10:20:00,65.79,65.89,65.78,65.85,64400.0,46.24,46.3102,46.2329,46.2821,64400.0
2013-03-08 10:25:00,65.86,65.91,65.85,65.86,72000.0,46.2892,46.3243,46.2821,46.2892,72000.0
2013-03-08 10:30:00,65.85,65.88,65.82,65.86,57500.0,46.2821,46.3032,46.261,46.2892,57500.0
2013-03-08 10:35:00,65.85,65.86,65.82,65.85,69800.0,46.2821,46.2892,46.261,46.2821,69800.0
2013-03-08 10:40:00,65.84,65.91,65.84,65.91,77300.0,46.2751,46.3243,46.2751,46.3243,77300.0
2013-03-08 10:45:00,65.9,65.92,65.81,65.82,51300.0,46.3173,46.3313,46.254,46.261,51300.0
2013-03-08 10:50:00,65.81,65.86,65.79,65.86,68700.0,46.254,46.2892,46.24,46.2892,68700.0
2013-03-08 10:55:00,65.87,65.87,65.78,65.81,39600.0,46.2962,46.2962,46.2329,46.254,39600.0
2013-03-08 11:00:00,65.81,65.83,65.77,65.78,41400.0,46.254,46.2681,46.2259,46.2329,41400.0
2013-03-08 11:05:00,65.78,65.9,65.77,65.89,58800.0,46.2329,46.3173,46.2259,46.3102,58800.0
2013-03-08 11:10:00,65.89,65.95,65.87,65.93,40200.0,46.3102,46.3524,46.2962,46.3384,40200.0
2013-03-08 11:15:00,65.94,65.95,65.88,65.91,59600.0,46.3454,46.3524,46.3032,46.3243,59600.0
2013-03-08 11:20:00,65.91,65.94,65.86,65.88,34600.0,46.3243,46.3454,46.2892,46.3032,34600.0
2013-03-08 11:25:00,65.89,65.93,65.88,65.9,37600.0,46.3102,46.3384,46.3032,46.3173,37600.0
2013-03-08 11:30:00,65.9,65.93,65.89,65.9,56600.0,46.3173,46.3384,46.3102,46.3173,56600.0
2013-03-08 11:35:00,65.9,65.93,65.87,65.93,48200.0,46.3173,46.3384,46.2962,46.3384,48200.0
2013-03-08 11:40:00,65.93,65.97,65.92,65.92,40200.0,46.3384,46.3665,46.3313,46.3313,40200.0
2013-03-08 11:45:00,65.93,66.01,65.92,66.01,30300.0,46.3384,46.3946,46.3313,46.3946,30300.0
2013-03-08 11:50:00,66.03,66.05,66.0,66.03,41900.0,46.4086,46.4227,46.3876,46.4086,41900.0
2013-03-08 11:55:00,66.03,66.1,66.02,66.1,44500.0,46.4086,46.4578,46.4016,46.4578,44500.0
2013-03-08 12:00:00,66.1,66.12,66.08,66.11,27500.0,46.4578,46.4719,46.4438,46.4649,27500.0
2013-03-08 12:05:00,66.11,66.12,65.97,65.98,52200.0,46.4649,46.4719,46.3665,46.3735,52200.0
2013-03-08 12:10:00,65.98,65.99,65.9,65.95,46100.0,46.3735,46.3805,46.3173,46.3524,46100.0
2013-03-08 12:15:00,65.96,66.04,65.96,66.03,13100.0,46.3594,46.4157,46.3594,46.4086,13100.0
2013-03-08 12:20:00,66.03,66.09,66.01,66.07,50000.0,46.4086,46.4508,46.3946,46.4368,50000.0
2013-03-08 12:25:00,66.07,66.1,66.06,66.09,46700.0,46.4368,46.4578,46.4297,46.4508,46700.0
2013-03-08 12:30:00,66.09,66.16,66.07,66.16,65300.0,46.4508,46.5,46.4368,46.5,65300.0
2013-03-08 12:35:00,66.17,66.21,66.13,66.21,44700.0,46.507,46.5352,46.4789,46.5352,44700.0
2013-03-08 12:40:00,66.21,66.27,66.21,66.22,24200.0,46.5352,46.5773,46.5352,46.5422,24200.0
2013-03-08 12:45:00,66.22,66.23,66.09,66.12,21900.0,46.5422,46.5492,46.4508,46.4719,21900.0
2013-03-08 12:50:00,66.13,66.23,66.13,66.22,41600.0,46.4789,46.5492,46.4789,46.5422,41600.0
2013-03-08 12:55:00,66.23,66.35,66.23,66.29,84300.0,46.5492,46.6336,46.5492,46.5914,84300.0
2013-03-08 13:00:00,66.3,66.35,66.29,66.31,78300.0,46.5984,46.6336,46.5914,46.6054,78300.0
2013-03-08 13:05:00,66.31,66.36,66.23,66.35,26800.0,46.6054,46.6406,46.5492,46.6336,26800.0
2013-03-08 13:10:00,66.35,66.47,66.3,66.44,74800.0,46.6336,46.7179,46.5984,46.6968,74800.0
2013-03-08 13:15:00,66.42,66.47,66.34,66.43,52500.0,46.6828,46.7179,46.6265,46.6898,52500.0
2013-03-08 13:20:00,66.44,66.44,66.34,66.34,25500.0,46.6968,46.6968,46.6265,46.6265,25500.0
2013-03-08 13:25:00,66.33,66.33,66.21,66.22,27700.0,46.6195,46.6195,46.5352,46.5422,27700.0
2013-03-08 13:30:00,66.21,66.3,66.17,66.28,32600.0,46.5352,46.5984,46.507,46.5844,32600.0
2013-03-08 13:35:00,66.28,66.38,66.28,66.36,25100.0,46.5844,46.6546,46.5844,46.6406,25100.0
2013-03-08 13:40:00,66.37,66.4,66.31,66.32,28600.0,46.6476,46.6687,46.6054,46.6125,28600.0
2013-03-08 13:45:00,66.32,66.42,66.3,66.41,48200.0,46.6125,46.6828,46.5984,46.6757,48200.0
2013-03-08 13:50:00,66.4,66.42,66.4,66.42,28200.0,46.6687,46.6828,46.6687,46.6828,28200.0
2013-03-08 13:55:00,66.41,66.42,66.35,66.37,17000.0,46.6757,46.6828,46.6336,46.6476,17000.0
2013-03-08 14:00:00,66.37,66.42,66.36,66.4,24500.0,46.6476,46.6828,46.6406,46.6687,24500.0
2013-03-08 14:05:00,66.39,66.4,66.34,66.37,11600.0,46.6617,46.6687,46.6265,46.6476,11600.0
2013-03-08 14:10:00,66.37,66.42,66.36,66.38,33800.0,46.6476,46.6828,46.6406,46.6546,33800.0
2013-03-08 14:15:00,66.39,66.39,66.34,66.35,33900.0,46.6617,46.6617,46.6265,46.6336,33900.0
2013-03-08 14:20:00,66.35,66.36,66.27,66.27,36500.0,46.6336,46.6406,46.5773,46.5773,36500.0
2013-03-08 14:25:00,66.28,66.35,66.27,66.35,38400.0,46.5844,46.6336,46.5773,46.6336,38400.0
2013-03-08 14:30:00,66.36,66.39,66.34,66.38,23200.0,46.6406,46.6617,46.6265,46.6546,23200.0
2013-03-08 14:35:00,66.38,66.39,66.31,66.37,18900.0,46.6546,46.6617,46.6054,46.6476,18900.0
2013-03-08 14:40:00,66.36,66.4,66.34,66.34,44300.0,46.6406,46.6687,46.6265,46.6265,44300.0
2013-03-08 14:45:00,66.36,66.39,66.33,66.34,22900.0,46.6406,46.6617,46.6195,46.6265,22900.0
2013-03-08 14:50:00,66.35,66.38,66.3,66.32,31100.0,46.6336,46.6546,46.5984,46.6125,31100.0
2013-03-08 14:55:00,66.31,66.33,66.27,66.28,55700.0,46.6054,46.6195,46.5773,46.5844,55700.0
2013-03-08 15:00:00,66.29,66.36,66.28,66.36,31900.0,46.5914,46.6406,46.5844,46.6406,31900.0
2013-03-08 15:05:00,66.36,66.37,66.3,66.34,24600.0,46.6406,46.6476,46.5984,46.6265,24600.0
2013-03-08 15:10:00,66.35,66.36,66.31,66.33,22800.0,46.6336,46.6406,46.6054,46.6195,22800.0
2013-03-08 15:15:00,66.32,66.36,66.29,66.35,25300.0,46.6125,46.6406,46.5914,46.6336,25300.0
2013-03-08 15:20:00,66.35,66.35,66.29,66.3,29000.0,46.6336,46.6336,46.5914,46.5984,29000.0
2013-03-08 15:25:00,66.31,66.34,66.29,66.31,27100.0,46.6054,46.6265,46.5914,46.6054,27100.0
2013-03-08 15:30:00,66.32,66.34,66.3,66.31,28800.0,46.6125,46.6265,46.5984,46.6054,28800.0
2013-03-08 15:35:00,66.31,66.36,66.3,66.32,46200.0,46.6054,46.6406,46.5984,46.6125,46200.0
2013-03-08 15:40:00,66.33,66.38,66.32,66.34,44100.0,46.6195,46.6546,46.6125,46.6265,44100.0
2013-03-08 15:45:00,66.34,66.42,66.32,66.42,109400.0,46.6265,46.6828,46.6125,46.6828,109400.0
2013-03-08 15:50:00,66.41,66.42,66.38,66.4,58700.0,46.6757,46.6828,46.6546,46.6687,58700.0
2013-03-08 15:55:00,66.4,66.42,66.3,66.34,154200.0,46.6687,46.6828,46.5984,46.6265,154200.0
2013-03-11 09:30:00,66.35,66.35,65.89,66.27,78700.0,46.6336,46.6336,46.3102,46.5773,78700.0
2013-03-11 09:35:00,66.27,66.33,66.2,66.32,47100.0,46.5773,46.6195,46.5281,46.6125,47100.0
2013-03-11 09:40:00,66.32,66.41,66.31,66.37,95100.0,46.6125,46.6757,46.6054,46.6476,95100.0
2013-03-11 09:45:00,66.39,66.56,66.37,66.53,84000.0,46.6617,46.7811,46.6476,46.7601,84000.0
2013-03-11 09:50:00,66.51,66.71,66.51,66.65,93500.0,46.746,46.8866,46.746,46.8444,93500.0
2013-03-11 09:55:00,66.63,66.65,66.57,66.63,31600.0,46.8303,46.8444,46.7882,46.8303,31600.0
2013-03-11 10:00:00,66.62,66.65,66.49,66.54,39200.0,46.8233,46.8444,46.732,46.7671,39200.0
2013-03-11 10:05:00,66.55,66.56,66.4,66.44,129400.0,46.7741,46.7811,46.6687,46.6968,129400.0
2013-03-11 10:10:00,66.44,66.53,66.43,66.47,41200.0,46.6968,46.7601,46.6898,46.7179,41200.0
2013-03-11 10:15:00,66.47,66.53,66.44,66.5,19000.0,46.7179,46.7601,46.6968,46.739,19000.0
2013-03-11 10:20:00,66.5,66.5,66.4,66.41,38300.0,46.739,46.739,46.6687,46.6757,38300.0
2013-03-11 10:25:00,66.41,66.49,66.4,66.48,28500.0,46.6757,46.732,46.6687,46.7249,28500.0
2013-03-11 10:30:00,66.47,66.54,66.46,66.52,26900.0,46.7179,46.7671,46.7109,46.753,26900.0
2013-03-11 10:35:00,66.52,66.59,66.5,66.55,26000.0,46.753,46.8022,46.739,46.7741,26000.0
2013-03-11 10:40:00,66.54,66.62,66.53,66.59,37000.0,46.7671,46.8233,46.7601,46.8022,37000.0
2013-03-11 10:45:00,66.58,66.64,66.56,66.62,37200.0,46.7952,46.8374,46.7811,46.8233,37200.0
2013-03-11 10:50:00,66.61,66.66,66.6,66.66,35400.0,46.8163,46.8514,46.8093,46.8514,35400.0
2013-03-11 10:55:00,66.67,66.74,66.61,66.73,42500.0,46.8585,46.9077,46.8163,46.9006,42500.0
2013-03-11 11:00:00,66.72,66.81,66.64,66.8,95700.0,46.8936,46.9569,46.8374,46.9498,95700.0
2013-03-11 11:05:00,66.81,66.95,66.8,66.93,87300.0,46.9569,47.0553,46.9498,47.0412,87300.0
2013-03-11 11:10:00,66.94,67.15,66.92,67.1,219300.0,47.0482,47.1958,47.0342,47.1607,219300.0
2013-03-11 11:15:00,67.1,67.13,67.04,67.13,115500.0,47.1607,47.1818,47.1185,47.1818,115500.0
2013-03-11 11:20:00,67.14,67.14,67.05,67.05,75300.0,47.1888,47.1888,47.1255,47.1255,75300.0
2013-03-11 11:25:00,67.05,67.23,67.03,67.17,95100.0,47.1255,47.2521,47.1115,47.2099,95100.0
2013-03-11 11:30:00,67.17,67.37,67.16,67.31,172400.0,47.2099,47.3505,47.2029,47.3083,172400.0
2013-03-11 11:35:00,67.27,67.29,67.16,67.17,37100.0,47.2802,47.2942,47.2029,47.2099,37100.0
2013-03-11 11:40:00,67.18,67.22,67.06,67.07,40600.0,47.2169,47.245,47.1326,47.1396,40600.0
2013-03-11 11:45:00,67.08,67.21,67.08,67.17,80300.0,47.1466,47.238,47.1466,47.2099,80300.0
2013-03-11 11:50:00,67.17,67.18,67.14,67.15,25200.0,47.2099,47.2169,47.1888,47.1958,25200.0
2013-03-11 11:55:00,67.14,67.15,67.08,67.1,42400.0,47.1888,47.1958,47.1466,47.1607,42400.0
2013-03-11 12:00:00,67.1,67.16,67.06,67.09,30800.0,47.1607,47.2029,47.1326,47.1537,30800.0
2013-03-11 12:05:00,67.09,67.16,67.09,67.11,19800.0,47.1537,47.2029,47.1537,47.1677,19800.0
2013-03-11 12:10:00,67.11,67.16,67.06,67.12,32200.0,47.1677,47.2029,47.1326,47.1747,32200.0
2013-03-11 12:15:00,67.12,67.12,67.04,67.05,16000.0,47.1747,47.1747,47.1185,47.1255,16000.0
2013-03-11 12:20:00,67.06,67.07,66.98,67.03,26100.0,47.1326,47.1396,47.0763,47.1115,26100.0
2013-03-11 12:25:00,67.01,67.11,67.01,67.11,49300.0,47.0974,47.1677,47.0974,47.1677,49300.0
2013-03-11 12:30:00,67.1,67.11,67.07,67.1,26600.0,47.1607,47.1677,47.1396,47.1607,26600.0
2013-03-11 12:35:00,67.09,67.11,67.07,67.07,22000.0,47.1537,47.1677,47.1396,47.1396,22000.0
2013-03-11 12:40:00,67.07,67.1,67.04,67.06,29900.0,47.1396,47.1607,47.1185,47.1326,29900.0
2013-03-11 12:45:00,67.07,67.1,67.05,67.05,22300.0,47.1396,47.1607,47.1255,47.1255,22300.0
2013-03-11 12:50:00,67.05,67.09,67.0,67.07,22400.0,47.1255,47.1537,47.0904,47.1396,22400.0
2013-03-11 12:55:00,67.07,67.13,67.05,67.07,40400.0,47.1396,47.1818,47.1255,47.1396,40400.0
2013-03-11 13:00:00,67.07,67.11,67.07,67.1,44900.0,47.1396,47.1677,47.1396,47.1607,44900.0
2013-03-11 13:05:00,67.1,67.11,67.05,67.08,29500.0,47.1607,47.1677,47.1255,47.1466,29500.0
2013-03-11 13:10:00,67.09,67.09,66.92,66.94,96100.0,47.1537,47.1537,47.0342,47.0482,96100.0
2013-03-11 13:15:00,66.94,66.96,66.9,66.92,34800.0,47.0482,47.0623,47.0201,47.0342,34800.0
2013-03-11 13:20:00,66.92,66.97,66.92,66.92,27400.0,47.0342,47.0693,47.0342,47.0342,27400.0
2013-03-11 13:25:00,66.93,67.04,66.92,67.02,58200.0,47.0412,47.1185,47.0342,47.1045,58200.0
2013-03-11 13:30:00,67.03,67.11,67.02,67.09,45800.0,47.1115,47.1677,47.1045,47.1537,45800.0
2013-03-11 13:35:00,67.09,67.13,67.07,67.11,30500.0,47.1537,47.1818,47.1396,47.1677,30500.0
2013-03-11 13:40:00,67.13,67.13,67.05,67.05,18000.0,47.1818,47.1818,47.1255,47.1255,18000.0
2013-03-11 13:45:00,67.04,67.06,67.01,67.01,22600.0,47.1185,47.1326,47.0974,47.0974,22600.0
2013-03-11 13:50:00,67.02,67.04,67.0,67.01,24700.0,47.1045,47.1185,47.0904,47.0974,24700.0
2013-03-11 13:55:00,67.01,67.05,67.0,67.03,36000.0,47.0974,47.1255,47.0904,47.1115,36000.0
2013-03-11 14:00:00,67.04,67.13,67.0,67.1,97200.0,47.1185,47.1818,47.0904,47.1607,97200.0
2013-03-11 14:05:00,67.1,67.27,67.07,67.26,116000.0,47.1607,47.2802,47.1396,47.2731,116000.0
2013-03-11 14:10:00,67.25,67.32,67.22,67.32,54500.0,47.2661,47.3153,47.245,47.3153,54500.0
2013-03-11 14:15:00,67.32,67.37,67.3,67.32,83100.0,47.3153,47.3505,47.3013,47.3153,83100.0
2013-03-11 14:20:00,67.31,67.32,67.23,67.23,26400.0,47.3083,47.3153,47.2521,47.2521,26400.0
2013-03-11 14:25:00,67.24,67.25,67.18,67.19,35100.0,47.2591,47.2661,47.2169,47.2239,35100.0
2013-03-11 14:30:00,67.18,67.19,67.14,67.16,30900.0,47.2169,47.2239,47.1888,47.2029,30900.0
2013-03-11 14:35:00,67.15,67.28,67.13,67.25,147100.0,47.1958,47.2872,47.1818,47.2661,147100.0
2013-03-11 14:40:00,67.24,67.25,67.2,67.21,28200.0,47.2591,47.2661,47.231,47.238,28200.0
2013-03-11 14:45:00,67.23,67.23,67.19,67.2,53200.0,47.2521,47.2521,47.2239,47.231,53200.0
2013-03-11 14:50:00,67.21,67.22,67.2,67.21,24400.0,47.238,47.245,47.231,47.238,24400.0
2013-03-11 14:55:00,67.2,67.23,67.19,67.22,68700.0,47.231,47.2521,47.2239,47.245,68700.0
2013-03-11 15:00:00,67.21,67.22,67.16,67.19,54500.0,47.238,47.245,47.2029,47.2239,54500.0
2013-03-11 15:05:00,67.19,67.2,67.16,67.17,21700.0,47.2239,47.231,47.2029,47.2099,21700.0
2013-03-11 15:10:00,67.16,67.16,67.11,67.13,41200.0,47.2029,47.2029,47.1677,47.1818,41200.0
2013-03-11 15:15:00,67.14,67.22,67.13,67.21,63700.0,47.1888,47.245,47.1818,47.238,63700.0
2013-03-11 15:20:00,67.22,67.23,67.18,67.18,87200.0,47.245,47.2521,47.2169,47.2169,87200.0
2013-03-11 15:25:00,67.17,67.18,67.16,67.16,47900.0,47.2099,47.2169,47.2029,47.2029,47900.0
2013-03-11 15:30:00,67.16,67.21,67.16,67.2,86000.0,47.2029,47.238,47.2029,47.231,86000.0
2013-03-11 15:35:00,67.19,67.22,67.17,67.17,66100.0,47.2239,47.245,47.2099,47.2099,66100.0
2013-03-11 15:40:00,67.18,67.25,67.17,67.23,93800.0,47.2169,47.2661,47.2099,47.2521,93800.0
2013-03-11 15:45:00,67.22,67.23,67.17,67.22,114500.0,47.245,47.2521,47.2099,47.245,114500.0
2013-03-11 15:50:00,67.22,67.28,67.21,67.26,187500.0,47.245,47.2872,47.238,47.2731,187500.0
2013-03-11 15:55:00,67.26,67.35,67.26,67.34,253700.0,47.2731,47.3364,47.2731,47.3294,253700.0
2013-03-12 09:30:00,67.18,67.28,67.12,67.22,63800.0,47.2169,47.2872,47.1747,47.245,63800.0
2013-03-12 09:35:00,67.2,67.23,67.09,67.14,29900.0,47.231,47.2521,47.1537,47.1888,29900.0
2013-03-12 09:40:00,67.14,67.19,67.08,67.11,37000.0,47.1888,47.2239,47.1466,47.1677,37000.0
2013-03-12 09:45:00,67.12,67.15,67.0,67.08,51000.0,47.1747,47.1958,47.0904,47.1466,51000.0
2013-03-12 09:50:00,67.08,67.19,67.06,67.12,40300.0,47.1466,47.2239,47.1326,47.1747,40300.0
2013-03-12 09:55:00,67.12,67.17,67.05,67.07,34900.0,47.1747,47.2099,47.1255,47.1396,34900.0
2013-03-12 10:00:00,67.07,67.2,67.03,67.2,54700.0,47.1396,47.231,47.1115,47.231,54700.0
2013-03-12 10:05:00,67.2,67.24,67.1,67.13,40000.0,47.231,47.2591,47.1607,47.1818,40000.0
2013-03-12 10:10:00,67.11,67.15,67.05,67.06,26200.0,47.1677,47.1958,47.1255,47.1326,26200.0
2013-03-12 10:15:00,67.04,67.13,67.03,67.05,30800.0,47.1185,47.1818,47.1115,47.1255,30800.0
2013-03-12 10:20:00,67.05,67.17,67.01,67.1,47000.0,47.1255,47.2099,47.0974,47.1607,47000.0
2013-03-12 10:25:00,67.12,67.15,67.04,67.07,31900.0,47.1747,47.1958,47.1185,47.1396,31900.0
2013-03-12 10:30:00,67.08,67.09,67.01,67.04,29500.0,47.1466,47.1537,47.0974,47.1185,29500.0
2013-03-12 10:35:00,67.04,67.11,66.97,67.1,38500.0,47.1185,47.1677,47.0693,47.1607,38500.0
2013-03-12 10:40:00,67.09,67.15,66.98,67.15,63100.0,47.1537,47.1958,47.0763,47.1958,63100.0
2013-03-12 10:45:00,67.15,67.27,67.1,67.27,49200.0,47.1958,47.2802,47.1607,47.2802,49200.0
2013-03-12 10:50:00,67.27,67.41,67.27,67.35,199000.0,47.2802,47.3786,47.2802,47.3364,199000.0
2013-03-12 10:55:00,67.34,67.36,67.28,67.32,38700.0,47.3294,47.3434,47.2872,47.3153,38700.0
2013-03-12 11:00:00,67.33,67.37,67.28,67.34,54600.0,47.3223,47.3505,47.2872,47.3294,54600.0
2013-03-12 11:05:00,67.34,67.34,67.27,67.31,69500.0,47.3294,47.3294,47.2802,47.3083,69500.0
2013-03-12 11:10:00,67.32,67.43,67.32,67.37,89100.0,47.3153,47.3926,47.3153,47.3505,89100.0
2013-03-12 11:15:00,67.37,67.38,67.32,67.34,32500.0,47.3505,47.3575,47.3153,47.3294,32500.0
2013-03-12 11:20:00,67.33,67.34,67.17,67.18,76100.0,47.3223,47.3294,47.2099,47.2169,76100.0
2013-03-12 11:25:00,67.18,67.28,67.17,67.19,35500.0,47.2169,47.2872,47.2099,47.2239,35500.0
2013-03-12 11:30:00,67.19,67.37,67.12,67.22,151500.0,47.2239,47.3505,47.1747,47.245,151500.0
2013-03-12 11:35:00,67.22,67.31,67.22,67.27,40100.0,47.245,47.3083,47.245,47.2802,40100.0
2013-03-12 11:40:00,67.26,67.28,67.22,67.28,24100.0,47.2731,47.2872,47.245,47.2872,24100.0
2013-03-12 11:45:00,67.27,67.36,67.23,67.35,58400.0,47.2802,47.3434,47.2521,47.3364,58400.0
2013-03-12 11:50:00,67.35,67.36,67.28,67.32,37600.0,47.3364,47.3434,47.2872,47.3153,37600.0
2013-03-12 11:55:00,67.3,67.48,67.26,67.44,137700.0,47.3013,47.4278,47.2731,47.3997,137700.0
2013-03-12 12:00:00,67.43,67.45,67.31,67.31,29100.0,47.3926,47.4067,47.3083,47.3083,29100.0
2013-03-12 12:05:00,67.31,67.42,67.28,67.39,37400.0,47.3083,47.3856,47.2872,47.3645,37400.0
2013-03-12 12:10:00,67.39,67.43,67.37,67.42,33300.0,47.3645,47.3926,47.3505,47.3856,33300.0
2013-03-12 12:15:00,67.41,67.47,67.4,67.43,26500.0,47.3786,47.4207,47.3715,47.3926,26500.0
2013-03-12 12:20:00,67.44,67.44,67.37,67.42,26800.0,47.3997,47.3997,47.3505,47.3856,26800.0
2013-03-12 12:25:00,67.44,67.45,67.37,67.37,20300.0,47.3997,47.4067,47.3505,47.3505,20300.0
2013-03-12 12:30:00,67.37,67.38,67.3,67.33,30200.0,47.3505,47.3575,47.3013,47.3223,30200.0
2013-03-12 12:35:00,67.32,67.35,67.24,67.24,27200.0,47.3153,47.3364,47.2591,47.2591,27200.0
2013-03-12 12:40:00,67.24,67.27,67.19,67.25,85500.0,47.2591,47.2802,47.2239,47.2661,85500.0
2013-03-12 12:45:00,67.26,67.28,67.2,67.25,32300.0,47.2731,47.2872,47.231,47.2661,32300.0
2013-03-12 12:50:00,67.26,67.37,67.23,67.36,39300.0,47.2731,47.3505,47.2521,47.3434,39300.0
2013-03-12 12:55:00,67.37,67.56,67.37,67.54,105100.0,47.3505,47.484,47.3505,47.4699,105100.0
2013-03-12 13:00:00,67.54,67.55,67.42,67.45,51400.0,47.4699,47.477,47.3856,47.4067,51400.0
2013-03-12 13:05:00,67.45,67.5,67.4,67.4,34200.0,47.4067,47.4418,47.3715,47.3715,34200.0
2013-03-12 13:10:00,67.4,67.41,67.31,67.31,46400.0,47.3715,47.3786,47.3083,47.3083,46400.0
2013-03-12 13:15:00,67.31,67.34,67.26,67.32,31100.0,47.3083,47.3294,47.2731,47.3153,31100.0
2013-03-12 13:20:00,67.31,67.32,67.21,67.28,43200.0,47.3083,47.3153,47.238,47.2872,43200.0
2013-03-12 13:25:00,67.29,67.31,67.23,67.27,28200.0,47.2942,47.3083,47.2521,47.2802,28200.0
2013-03-12 13:30:00,67.27,67.28,67.22,67.23,33100.0,47.2802,47.2872,47.245,47.2521,33100.0
2013-03-12 13:35:00,67.24,67.24,67.21,67.23,44100.0,47.2591,47.2591,47.238,47.2521,44100.0
2013-03-12 13:40:00,67.24,67.24,67.2,67.22,61500.0,47.2591,47.2591,47.231,47.245,61500.0
2013-03-12 13:45:00,67.23,67.27,67.21,67.26,32700.0,47.2521,47.2802,47.238,47.2731,32700.0
2013-03-12 13:50:00,67.26,67.28,67.2,67.22,32000.0,47.2731,47.2872,47.231,47.245,32000.0
2013-03-12 13:55:00,67.21,67.25,67.18,67.22,32100.0,47.238,47.2661,47.2169,47.245,32100.0
2013-03-12 14:00:00,67.23,67.33,67.22,67.31,42000.0,47.2521,47.3223,47.245,47.3083,42000.0
2013-03-12 14:05:00,67.31,67.33,67.26,67.29,26700.0,47.3083,47.3223,47.2731,47.2942,26700.0
2013-03-12 14:10:00,67.29,67.3,67.2,67.26,34200.0,47.2942,47.3013,47.231,47.2731,34200.0
2013-03-12 14:15:00,67.26,67.33,67.22,67.3,33400.0,47.2731,47.3223,47.245,47.3013,33400.0
2013-03-12 14:20:00,67.31,67.33,67.29,67.31,22800.0,47.3083,47.3223,47.2942,47.3083,22800.0
2013-03-12 14:25:00,67.32,67.33,67.26,67.27,41200.0,47.3153,47.3223,47.2731,47.2802,41200.0
2013-03-12 14:30:00,67.27,67.3,67.22,67.25,45900.0,47.2802,47.3013,47.245,47.2661,45900.0
2013-03-12 14:35:00,67.25,67.27,67.15,67.15,66600.0,47.2661,47.2802,47.1958,47.1958,66600.0
2013-03-12 14:40:00,67.15,67.21,67.12,67.19,37300.0,47.1958,47.238,47.1747,47.2239,37300.0
2013-03-12 14:45:00,67.2,67.25,67.15,67.24,40200.0,47.231,47.2661,47.1958,47.2591,40200.0
2013-03-12 14:50:00,67.22,67.27,67.22,67.23,25100.0,47.245,47.2802,47.245,47.2521,25100.0
2013-03-12 14:55:00,67.24,67.28,67.18,67.2,35100.0,47.2591,47.2872,47.2169,47.231,35100.0
2013-03-12 15:00:00,67.21,67.24,67.17,67.18,26600.0,47.238,47.2591,47.2099,47.2169,26600.0
2013-03-12 15:05:00,67.19,67.19,67.1,67.14,32800.0,47.2239,47.2239,47.1607,47.1888,32800.0
2013-03-12 15:10:00,67.14,67.3,67.14,67.27,44100.0,47.1888,47.3013,47.1888,47.2802,44100.0
2013-03-12 15:15:00,67.26,67.29,67.24,67.27,34400.0,47.2731,47.2942,47.2591,47.2802,34400.0
2013-03-12 15:20:00,67.27,67.31,67.24,67.25,45700.0,47.2802,47.3083,47.2591,47.2661,45700.0
2013-03-12 15:25:00,67.26,67.3,67.22,67.29,49500.0,47.2731,47.3013,47.245,47.2942,49500.0
2013-03-12 15:30:00,67.29,67.31,67.17,67.19,69300.0,47.2942,47.3083,47.2099,47.2239,69300.0
2013-03-12 15:35:00,67.19,67.29,67.19,67.25,42500.0,47.2239,47.2942,47.2239,47.2661,42500.0
2013-03-12 15:40:00,67.25,67.27,67.22,67.22,51200.0,47.2661,47.2802,47.245,47.245,51200.0
2013-03-12 15:45:00,67.21,67.21,67.17,67.19,74200.0,47.238,47.238,47.2099,47.2239,74200.0
2013-03-12 15:50:00,67.19,67.23,67.17,67.21,87300.0,47.2239,47.2521,47.2099,47.238,87300.0
2013-03-12 15:55:00,67.21,67.22,67.11,67.14,194700.0,47.238,47.245,47.1677,47.1888,194700.0
2013-03-13 09:30:00,66.76,66.9,66.6,66.82,139600.0,46.9217,47.0201,46.8093,46.9639,139600.0
2013-03-13 09:35:00,66.8,67.14,66.8,67.09,119600.0,46.9498,47.1888,46.9498,47.1537,119600.0
2013-03-13 09:40:00,67.09,67.11,66.8,66.9,124000.0,47.1537,47.1677,46.9498,47.0201,124000.0
2013-03-13 09:45:00,66.91,66.94,66.73,66.76,65900.0,47.0271,47.0482,46.9006,46.9217,65900.0
2013-03-13 09:50:00,66.76,66.9,66.73,66.86,40500.0,46.9217,47.0201,46.9006,46.992,40500.0
2013-03-13 09:55:00,66.86,66.95,66.77,66.81,36500.0,46.992,47.0553,46.9287,46.9569,36500.0
2013-03-13 10:00:00,66.82,66.85,66.72,66.76,49400.0,46.9639,46.985,46.8936,46.9217,49400.0
2013-03-13 10:05:00,66.76,66.77,66.72,66.76,49000.0,46.9217,46.9287,46.8936,46.9217,49000.0
2013-03-13 10:10:00,66.76,66.85,66.74,66.75,42900.0,46.9217,46.985,46.9077,46.9147,42900.0
2013-03-13 10:15:00,66.74,66.85,66.71,66.84,37900.0,46.9077,46.985,46.8866,46.9779,37900.0
2013-03-13 10:20:00,66.84,66.91,66.84,66.88,32700.0,46.9779,47.0271,46.9779,47.0061,32700.0
2013-03-13 10:25:00,66.89,66.89,66.75,66.77,40300.0,47.0131,47.0131,46.9147,46.9287,40300.0
2013-03-13 10:30:00,66.77,66.78,66.66,66.68,33000.0,46.9287,46.9358,46.8514,46.8655,33000.0
2013-03-13 10:35:00,66.68,66.91,66.66,66.87,40600.0,46.8655,47.0271,46.8514,46.999,40600.0
2013-03-13 10:40:00,66.88,66.89,66.83,66.87,29200.0,47.0061,47.0131,46.9709,46.999,29200.0
2013-03-13 10:45:00,66.87,66.89,66.8,66.84,27600.0,46.999,47.0131,46.9498,46.9779,27600.0
2013-03-13 10:50:00,66.83,66.89,66.82,66.89,34700.0,46.9709,47.0131,46.9639,47.0131,34700.0
2013-03-13 10:55:00,66.89,66.89,66.86,66.89,42200.0,47.0131,47.0131,46.992,47.0131,42200.0
2013-03-13 11:00:00,66.88,66.89,66.84,66.84,42200.0,47.0061,47.0131,46.9779,46.9779,42200.0
2013-03-13 11:05:00,66.85,66.88,66.82,66.84,49400.0,46.985,47.0061,46.9639,46.9779,49400.0
2013-03-13 11:10:00,66.84,66.95,66.84,66.92,81400.0,46.9779,47.0553,46.9779,47.0342,81400.0
2013-03-13 11:15:00,66.91,66.95,66.9,66.92,89000.0,47.0271,47.0553,47.0201,47.0342,89000.0
2013-03-13 11:20:00,66.92,66.96,66.91,66.96,27400.0,47.0342,47.0623,47.0271,47.0623,27400.0
2013-03-13 11:25:00,66.96,67.0,66.93,66.98,31600.0,47.0623,47.0904,47.0412,47.0763,31600.0
2013-03-13 11:30:00,66.97,67.02,66.96,66.98,20400.0,47.0693,47.1045,47.0623,47.0763,20400.0
2013-03-13 11:35:00,66.99,67.1,66.99,67.08,34100.0,47.0834,47.1607,47.0834,47.1466,34100.0
2013-03-13 11:40:00,67.07,67.09,67.03,67.04,25900.0,47.1396,47.1537,47.1115,47.1185,25900.0
2013-03-13 11:45:00,67.03,67.06,66.98,67.06,20700.0,47.1115,47.1326,47.0763,47.1326,20700.0
2013-03-13 11:50:00,67.06,67.12,67.04,67.08,46600.0,47.1326,47.1747,47.1185,47.1466,46600.0
2013-03-13 11:55:00,67.09,67.18,67.07,67.16,45500.0,47.1537,47.2169,47.1396,47.2029,45500.0
2013-03-13 12:00:00,67.16,67.2,67.08,67.08,40200.0,47.2029,47.231,47.1466,47.1466,40200.0
2013-03-13 12:05:00,67.07,67.13,67.04,67.05,17700.0,47.1396,47.1818,47.1185,47.1255,17700.0
2013-03-13 12:10:00,67.05,67.12,67.04,67.11,15400.0,47.1255,47.1747,47.1185,47.1677,15400.0
2013-03-13 12:15:00,67.1,67.14,67.07,67.12,23500.0,47.1607,47.1888,47.1396,47.1747,23500.0
2013-03-13 12:20:00,67.12,67.15,67.12,67.14,17300.0,47.1747,47.1958,47.1747,47.1888,17300.0
2013-03-13 12:25:00,67.13,67.19,67.13,67.19,15900.0,47.1818,47.2239,47.1818,47.2239,15900.0
2013-03-13 12:30:00,67.18,67.21,67.15,67.2,13200.0,47.2169,47.238,47.1958,47.231,13200.0
2013-03-13 12:35:00,67.2,67.26,67.2,67.25,34300.0,47.231,47.2731,47.231,47.2661,34300.0
2013-03-13 12:40:00,67.26,67.27,67.2,67.21,16800.0,47.2731,47.2802,47.231,47.238,16800.0
2013-03-13 12:45:00,67.22,67.26,67.21,67.23,13000.0,47.245,47.2731,47.238,47.2521,13000.0
2013-03-13 12:50:00,67.22,67.25,67.2,67.23,13100.0,47.245,47.2661,47.231,47.2521,13100.0
2013-03-13 12:55:00,67.24,67.27,67.2,67.24,23000.0,47.2591,47.2802,47.231,47.2591,23000.0
2013-03-13 13:00:00,67.24,67.24,67.16,67.2,23400.0,47.2591,47.2591,47.2029,47.231,23400.0
2013-03-13 13:05:00,67.19,67.21,67.19,67.2,35800.0,47.2239,47.238,47.2239,47.231,35800.0
2013-03-13 13:10:00,67.2,67.22,67.19,67.21,29000.0,47.231,47.245,47.2239,47.238,29000.0
2013-03-13 13:15:00,67.21,67.23,67.19,67.21,30300.0,47.238,47.2521,47.2239,47.238,30300.0
2013-03-13 13:20:00,67.22,67.24,67.19,67.2,26100.0,47.245,47.2591,47.2239,47.231,26100.0
2013-03-13 13:25:00,67.21,67.23,67.2,67.2,20200.0,47.238,47.2521,47.231,47.231,20200.0
2013-03-13 13:30:00,67.2,67.22,67.19,67.21,46600.0,47.231,47.245,47.2239,47.238,46600.0
2013-03-13 13:35:00,67.2,67.21,67.18,67.2,92500.0,47.231,47.238,47.2169,47.231,92500.0
2013-03-13 13:40:00,67.2,67.24,67.19,67.21,69800.0,47.231,47.2591,47.2239,47.238,69800.0
2013-03-13 13:45:00,67.21,67.26,67.19,67.23,29300.0,47.238,47.2731,47.2239,47.2521,29300.0
2013-03-13 13:50:00,67.22,67.25,67.21,67.22,17300.0,47.245,47.2661,47.238,47.245,17300.0
2013-03-13 13:55:00,67.22,67.24,67.21,67.23,12600.0,47.245,47.2591,47.238,47.2521,12600.0
2013-03-13 14:00:00,67.23,67.32,67.22,67.3,38900.0,47.2521,47.3153,47.245,47.3013,38900.0
2013-03-13 14:05:00,67.3,67.38,67.29,67.36,42200.0,47.3013,47.3575,47.2942,47.3434,42200.0
2013-03-13 14:10:00,67.37,67.43,67.36,67.41,47700.0,47.3505,47.3926,47.3434,47.3786,47700.0
2013-03-13 14:15:00,67.41,67.43,67.39,67.42,38900.0,47.3786,47.3926,47.3645,47.3856,38900.0
2013-03-13 14:20:00,67.42,67.45,67.36,67.41,27600.0,47.3856,47.4067,47.3434,47.3786,27600.0
2013-03-13 14:25:00,67.42,67.46,67.37,67.44,40300.0,47.3856,47.4137,47.3505,47.3997,40300.0
2013-03-13 14:30:00,67.45,67.48,67.4,67.43,85500.0,47.4067,47.4278,47.3715,47.3926,85500.0
2013-03-13 14:35:00,67.42,67.43,67.36,67.38,41100.0,47.3856,47.3926,47.3434,47.3575,41100.0
2013-03-13 14:40:00,67.38,67.42,67.36,67.39,49200.0,47.3575,47.3856,47.3434,47.3645,49200.0
2013-03-13 14:45:00,67.38,67.41,67.37,67.39,28600.0,47.3575,47.3786,47.3505,47.3645,28600.0
2013-03-13 14:50:00,67.4,67.41,67.34,67.41,35300.0,47.3715,47.3786,47.3294,47.3786,35300.0
2013-03-13 14:55:00,67.39,67.41,67.34,67.34,37700.0,47.3645,47.3786,47.3294,47.3294,37700.0
2013-03-13 15:00:00,67.34,67.38,67.3,67.33,25600.0,47.3294,47.3575,47.3013,47.3223,25600.0
2013-03-13 15:05:00,67.33,67.33,67.29,67.31,42000.0,47.3223,47.3223,47.2942,47.3083,42000.0
2013-03-13 15:10:00,67.31,67.34,67.3,67.31,27100.0,47.3083,47.3294,47.3013,47.3083,27100.0
2013-03-13 15:15:00,67.31,67.34,67.3,67.34,26600.0,47.3083,47.3294,47.3013,47.3294,26600.0
2013-03-13 15:20:00,67.34,67.36,67.3,67.3,30500.0,47.3294,47.3434,47.3013,47.3013,30500.0
2013-03-13 15:25:00,67.3,67.36,67.3,67.35,34400.0,47.3013,47.3434,47.3013,47.3364,34400.0
2013-03-13 15:30:00,67.34,67.36,67.31,67.31,66200.0,47.3294,47.3434,47.3083,47.3083,66200.0
2013-03-13 15:35:00,67.31,67.34,67.29,67.3,94200.0,47.3083,47.3294,47.2942,47.3013,94200.0
2013-03-13 15:40:00,67.3,67.36,67.29,67.36,58700.0,47.3013,47.3434,47.2942,47.3434,58700.0
2013-03-13 15:45:00,67.35,67.41,67.32,67.41,59700.0,47.3364,47.3786,47.3153,47.3786,59700.0
2013-03-13 15:50:00,67.41,67.43,67.37,67.42,83300.0,47.3786,47.3926,47.3505,47.3856,83300.0
2013-03-13 15:55:00,67.42,67.44,67.4,67.42,136800.0,47.3856,47.3997,47.3715,47.3856,136800.0
2013-03-14 09:30:00,67.51,67.51,67.41,67.46,59000.0,47.4488,47.4488,47.3786,47.4137,59000.0
2013-03-14 09:35:00,67.44,67.44,67.22,67.34,46300.0,47.3997,47.3997,47.245,47.3294,46300.0
2013-03-14 09:40:00,67.34,67.39,67.19,67.24,80300.0,47.3294,47.3645,47.2239,47.2591,80300.0
2013-03-14 09:45:00,67.2,67.31,67.19,67.23,86200.0,47.231,47.3083,47.2239,47.2521,86200.0
2013-03-14 09:50:00,67.23,67.29,67.2,67.29,68200.0,47.2521,47.2942,47.231,47.2942,68200.0
2013-03-14 09:55:00,67.28,67.33,67.21,67.21,52200.0,47.2872,47.3223,47.238,47.238,52200.0
2013-03-14 10:00:00,67.2,67.23,67.14,67.22,47100.0,47.231,47.2521,47.1888,47.245,47100.0
2013-03-14 10:05:00,67.22,67.25,67.19,67.21,41300.0,47.245,47.2661,47.2239,47.238,41300.0
2013-03-14 10:10:00,67.2,67.21,67.04,67.1,97600.0,47.231,47.238,47.1185,47.1607,97600.0
2013-03-14 10:15:00,67.09,67.11,66.94,66.94,68700.0,47.1537,47.1677,47.0482,47.0482,68700.0
2013-03-14 10:20:00,66.94,67.05,66.87,67.01,62300.0,47.0482,47.1255,46.999,47.0974,62300.0
2013-03-14 10:25:00,67.01,67.02,66.92,66.97,55000.0,47.0974,47.1045,47.0342,47.0693,55000.0
2013-03-14 10:30:00,66.97,67.1,66.94,67.09,48100.0,47.0693,47.1607,47.0482,47.1537,48100.0
2013-03-14 10:35:00,67.08,67.21,67.06,67.15,30600.0,47.1466,47.238,47.1326,47.1958,30600.0
2013-03-14 10:40:00,67.14,67.16,67.06,67.14,52100.0,47.1888,47.2029,47.1326,47.1888,52100.0
2013-03-14 10:45:00,67.12,67.23,67.12,67.19,39900.0,47.1747,47.2521,47.1747,47.2239,39900.0
2013-03-14 10:50:00,67.19,67.22,67.15,67.17,34800.0,47.2239,47.245,47.1958,47.2099,34800.0
2013-03-14 10:55:00,67.19,67.2,67.11,67.12,26200.0,47.2239,47.231,47.1677,47.1747,26200.0
2013-03-14 11:00:00,67.12,67.18,67.09,67.17,55900.0,47.1747,47.2169,47.1537,47.2099,55900.0
2013-03-14 11:05:00,67.18,67.32,67.18,67.27,63600.0,47.2169,47.3153,47.2169,47.2802,63600.0
2013-03-14 11:10:00,67.28,67.31,67.23,67.29,20700.0,47.2872,47.3083,47.2521,47.2942,20700.0
2013-03-14 11:15:00,67.29,67.36,67.23,67.23,26000.0,47.2942,47.3434,47.2521,47.2521,26000.0
2013-03-14 11:20:00,67.24,67.3,67.22,67.27,32900.0,47.2591,47.3013,47.245,47.2802,32900.0
2013-03-14 11:25:00,67.27,67.29,67.26,67.29,18400.0,47.2802,47.2942,47.2731,47.2942,18400.0
2013-03-14 11:30:00,67.29,67.31,67.28,67.29,24600.0,47.2942,47.3083,47.2872,47.2942,24600.0
2013-03-14 11:35:00,67.3,67.32,67.28,67.29,15700.0,47.3013,47.3153,47.2872,47.2942,15700.0
2013-03-14 11:40:00,67.29,67.3,67.25,67.3,34900.0,47.2942,47.3013,47.2661,47.3013,34900.0
2013-03-14 11:45:00,67.3,67.37,67.28,67.37,24600.0,47.3013,47.3505,47.2872,47.3505,24600.0
2013-03-14 11:50:00,67.37,67.49,67.37,67.47,52600.0,47.3505,47.4348,47.3505,47.4207,52600.0
2013-03-14 11:55:00,67.48,67.48,67.39,67.45,25600.0,47.4278,47.4278,47.3645,47.4067,25600.0
2013-03-14 12:00:00,67.44,67.45,67.4,67.41,11000.0,47.3997,47.4067,47.3715,47.3786,11000.0
2013-03-14 12:05:00,67.4,67.46,67.39,67.44,24000.0,47.3715,47.4137,47.3645,47.3997,24000.0
2013-03-14 12:10:00,67.44,67.46,67.4,67.41,11800.0,47.3997,47.4137,47.3715,47.3786,11800.0
2013-03-14 12:15:00,67.41,67.45,67.41,67.42,16000.0,47.3786,47.4067,47.3786,47.3856,16000.0
2013-03-14 12:20:00,67.43,67.43,67.39,67.41,16600.0,47.3926,47.3926,47.3645,47.3786,16600.0
2013-03-14 12:25:00,67.41,67.45,67.4,67.42,15700.0,47.3786,47.4067,47.3715,47.3856,15700.0
2013-03-14 12:30:00,67.42,67.44,67.4,67.42,17000.0,47.3856,47.3997,47.3715,47.3856,17000.0
2013-03-14 12:35:00,67.42,67.44,67.4,67.41,10100.0,47.3856,47.3997,47.3715,47.3786,10100.0
2013-03-14 12:40:00,67.4,67.43,67.4,67.43,17800.0,47.3715,47.3926,47.3715,47.3926,17800.0
2013-03-14 12:45:00,67.43,67.44,67.36,67.39,21700.0,47.3926,47.3997,47.3434,47.3645,21700.0
2013-03-14 12:50:00,67.39,67.39,67.34,67.35,14500.0,47.3645,47.3645,47.3294,47.3364,14500.0
2013-03-14 12:55:00,67.35,67.36,67.31,67.31,14600.0,47.3364,47.3434,47.3083,47.3083,14600.0
2013-03-14 13:00:00,67.32,67.37,67.31,67.36,23700.0,47.3153,47.3505,47.3083,47.3434,23700.0
2013-03-14 13:05:00,67.37,67.39,67.34,67.34,17700.0,47.3505,47.3645,47.3294,47.3294,17700.0
2013-03-14 13:10:00,67.35,67.38,67.32,67.32,13000.0,47.3364,47.3575,47.3153,47.3153,13000.0
2013-03-14 13:15:00,67.32,67.35,67.27,67.31,21100.0,47.3153,47.3364,47.2802,47.3083,21100.0
2013-03-14 13:20:00,67.31,67.32,67.25,67.32,15500.0,47.3083,47.3153,47.2661,47.3153,15500.0
2013-03-14 13:25:00,67.32,67.35,67.28,67.29,21700.0,47.3153,47.3364,47.2872,47.2942,21700.0
2013-03-14 13:30:00,67.3,67.32,67.23,67.23,49500.0,47.3013,47.3153,47.2521,47.2521,49500.0
2013-03-14 13:35:00,67.23,67.23,67.2,67.23,37600.0,47.2521,47.2521,47.231,47.2521,37600.0
2013-03-14 13:40:00,67.21,67.22,67.19,67.2,24700.0,47.238,47.245,47.2239,47.231,24700.0
2013-03-14 13:45:00,67.21,67.25,67.19,67.23,32800.0,47.238,47.2661,47.2239,47.2521,32800.0
2013-03-14 13:50:00,67.23,67.25,67.2,67.24,47000.0,47.2521,47.2661,47.231,47.2591,47000.0
2013-03-14 13:55:00,67.23,67.26,67.18,67.26,26400.0,47.2521,47.2731,47.2169,47.2731,26400.0
2013-03-14 14:00:00,67.25,67.28,67.23,67.26,21100.0,47.2661,47.2872,47.2521,47.2731,21100.0
2013-03-14 14:05:00,67.27,67.3,67.25,67.27,17000.0,47.2802,47.3013,47.2661,47.2802,17000.0
2013-03-14 14:10:00,67.26,67.34,67.26,67.33,24700.0,47.2731,47.3294,47.2731,47.3223,24700.0
2013-03-14 14:15:00,67.33,67.38,67.3,67.38,31600.0,47.3223,47.3575,47.3013,47.3575,31600.0
2013-03-14 14:20:00,67.39,67.39,67.35,67.35,26900.0,47.3645,47.3645,47.3364,47.3364,26900.0
2013-03-14 14:25:00,67.35,67.37,67.34,67.35,26800.0,47.3364,47.3505,47.3294,47.3364,26800.0
2013-03-14 14:30:00,67.36,67.37,67.35,67.36,19300.0,47.3434,47.3505,47.3364,47.3434,19300.0
2013-03-14 14:35:00,67.35,67.38,67.35,67.35,15800.0,47.3364,47.3575,47.3364,47.3364,15800.0
2013-03-14 14:40:00,67.35,67.37,67.33,67.33,21700.0,47.3364,47.3505,47.3223,47.3223,21700.0
2013-03-14 14:45:00,67.33,67.36,67.32,67.32,28800.0,47.3223,47.3434,47.3153,47.3153,28800.0
2013-03-14 14:50:00,67.33,67.36,67.28,67.29,40300.0,47.3223,47.3434,47.2872,47.2942,40300.0
2013-03-14 14:55:00,67.29,67.35,67.29,67.34,38300.0,47.2942,47.3364,47.2942,47.3294,38300.0
2013-03-14 15:00:00,67.34,67.36,67.33,67.35,30000.0,47.3294,47.3434,47.3223,47.3364,30000.0
2013-03-14 15:05:00,67.36,67.37,67.33,67.34,55100.0,47.3434,47.3505,47.3223,47.3294,55100.0
2013-03-14 15:10:00,67.33,67.37,67.33,67.36,29400.0,47.3223,47.3505,47.3223,47.3434,29400.0
2013-03-14 15:15:00,67.35,67.38,67.34,67.35,34300.0,47.3364,47.3575,47.3294,47.3364,34300.0
2013-03-14 15:20:00,67.36,67.39,67.35,67.37,31600.0,47.3434,47.3645,47.3364,47.3505,31600.0
2013-03-14 15:25:00,67.36,67.37,67.33,67.33,33300.0,47.3434,47.3505,47.3223,47.3223,33300.0
2013-03-14 15:30:00,67.34,67.35,67.31,67.34,54800.0,47.3294,47.3364,47.3083,47.3294,54800.0
2013-03-14 15:35:00,67.34,67.36,67.33,67.35,44200.0,47.3294,47.3434,47.3223,47.3364,44200.0
2013-03-14 15:40:00,67.36,67.38,67.33,67.35,57300.0,47.3434,47.3575,47.3223,47.3364,57300.0
2013-03-14 15:45:00,67.35,67.39,67.3,67.37,113100.0,47.3364,47.3645,47.3013,47.3505,113100.0
2013-03-14 15:50:00,67.36,67.4,67.35,67.37,79300.0,47.3434,47.3715,47.3364,47.3505,79300.0
2013-03-14 15:55:00,67.37,67.37,67.31,67.33,138700.0,47.3505,47.3505,47.3083,47.3223,138700.0
2013-03-15 09:30:00,67.06,67.29,66.92,67.16,907600.0,47.1326,47.2942,47.0342,47.2029,907600.0
2013-03-15 09:35:00,67.17,67.17,66.92,66.94,68600.0,47.2099,47.2099,47.0342,47.0482,68600.0
2013-03-15 09:40:00,66.94,67.03,66.9,66.92,37600.0,47.0482,47.1115,47.0201,47.0342,37600.0
2013-03-15 09:45:00,66.92,66.98,66.81,66.82,114900.0,47.0342,47.0763,46.9569,46.9639,114900.0
2013-03-15 09:50:00,66.81,66.91,66.8,66.84,47100.0,46.9569,47.0271,46.9498,46.9779,47100.0
2013-03-15 09:55:00,66.82,66.84,66.54,66.54,123200.0,46.9639,46.9779,46.7671,46.7671,123200.0
2013-03-15 10:00:00,66.54,66.76,66.52,66.72,71600.0,46.7671,46.9217,46.753,46.8936,71600.0
2013-03-15 10:05:00,66.73,66.77,66.65,66.75,56400.0,46.9006,46.9287,46.8444,46.9147,56400.0
2013-03-15 10:10:00,66.74,66.82,66.73,66.78,77300.0,46.9077,46.9639,46.9006,46.9358,77300.0
2013-03-15 10:15:00,66.77,66.81,66.73,66.79,74200.0,46.9287,46.9569,46.9006,46.9428,74200.0
2013-03-15 10:20:00,66.8,66.84,66.77,66.8,199200.0,46.9498,46.9779,46.9287,46.9498,199200.0
2013-03-15 10:25:00,66.8,66.89,66.78,66.84,99500.0,46.9498,47.0131,46.9358,46.9779,99500.0
2013-03-15 10:30:00,66.83,66.89,66.79,66.82,52800.0,46.9709,47.0131,46.9428,46.9639,52800.0
2013-03-15 10:35:00,66.81,66.9,66.81,66.87,46800.0,46.9569,47.0201,46.9569,46.999,46800.0
2013-03-15 10:40:00,66.88,66.95,66.87,66.9,33400.0,47.0061,47.0553,46.999,47.0201,33400.0
2013-03-15 10:45:00,66.91,66.95,66.88,66.93,68100.0,47.0271,47.0553,47.0061,47.0412,68100.0
2013-03-15 10:50:00,66.93,66.93,66.83,66.83,77500.0,47.0412,47.0412,46.9709,46.9709,77500.0
2013-03-15 10:55:00,66.83,66.85,66.79,66.82,51900.0,46.9709,46.985,46.9428,46.9639,51900.0
2013-03-15 11:00:00,66.83,66.85,66.79,66.81,45400.0,46.9709,46.985,46.9428,46.9569,45400.0
2013-03-15 11:05:00,66.81,66.83,66.78,66.78,29200.0,46.9569,46.9709,46.9358,46.9358,29200.0
2013-03-15 11:10:00,66.79,66.83,66.78,66.79,45800.0,46.9428,46.9709,46.9358,46.9428,45800.0
2013-03-15 11:15:00,66.79,66.81,66.74,66.79,38200.0,46.9428,46.9569,46.9077,46.9428,38200.0
2013-03-15 11:20:00,66.79,66.86,66.78,66.83,34100.0,46.9428,46.992,46.9358,46.9709,34100.0
2013-03-15 11:25:00,66.82,66.88,66.81,66.85,45500.0,46.9639,47.0061,46.9569,46.985,45500.0
2013-03-15 11:30:00,66.86,66.99,66.85,66.97,56400.0,46.992,47.0834,46.985,47.0693,56400.0
2013-03-15 11:35:00,66.95,67.0,66.94,66.96,27700.0,47.0553,47.0904,47.0482,47.0623,27700.0
2013-03-15 11:40:00,66.96,67.0,66.95,66.96,39400.0,47.0623,47.0904,47.0553,47.0623,39400.0
2013-03-15 11:45:00,66.96,66.97,66.92,66.92,25900.0,47.0623,47.0693,47.0342,47.0342,25900.0
2013-03-15 11:50:00,66.92,66.94,66.86,66.86,41600.0,47.0342,47.0482,46.992,46.992,41600.0
2013-03-15 11:55:00,66.86,66.88,66.85,66.86,20400.0,46.992,47.0061,46.985,46.992,20400.0
2013-03-15 12:00:00,66.86,66.92,66.86,66.86,30600.0,46.992,47.0342,46.992,46.992,30600.0
2013-03-15 12:05:00,66.87,66.92,66.84,66.92,37400.0,46.999,47.0342,46.9779,47.0342,37400.0
2013-03-15 12:10:00,66.91,66.94,66.9,66.91,17400.0,47.0271,47.0482,47.0201,47.0271,17400.0
2013-03-15 12:15:00,66.92,66.95,66.87,66.88,28700.0,47.0342,47.0553,46.999,47.0061,28700.0
2013-03-15 12:20:00,66.88,66.9,66.86,66.89,25900.0,47.0061,47.0201,46.992,47.0131,25900.0
2013-03-15 12:25:00,66.89,66.92,66.88,66.9,36800.0,47.0131,47.0342,47.0061,47.0201,36800.0
2013-03-15 12:30:00,66.9,66.95,66.86,66.89,29400.0,47.0201,47.0553,46.992,47.0131,29400.0
2013-03-15 12:35:00,66.9,66.95,66.88,66.91,34900.0,47.0201,47.0553,47.0061,47.0271,34900.0
2013-03-15 12:40:00,66.9,66.92,66.87,66.91,24300.0,47.0201,47.0342,46.999,47.0271,24300.0
2013-03-15 12:45:00,66.9,66.9,66.84,66.84,21300.0,47.0201,47.0201,46.9779,46.9779,21300.0
2013-03-15 12:50:00,66.83,66.85,66.82,66.82,10400.0,46.9709,46.985,46.9639,46.9639,10400.0
2013-03-15 12:55:00,66.81,66.83,66.78,66.79,21100.0,46.9569,46.9709,46.9358,46.9428,21100.0
2013-03-15 13:00:00,66.79,66.82,66.79,66.81,11800.0,46.9428,46.9639,46.9428,46.9569,11800.0
2013-03-15 13:05:00,66.81,66.86,66.79,66.83,22200.0,46.9569,46.992,46.9428,46.9709,22200.0
2013-03-15 13:10:00,66.83,66.85,66.78,66.78,28400.0,46.9709,46.985,46.9358,46.9358,28400.0
2013-03-15 13:15:00,66.79,66.79,66.73,66.74,26100.0,46.9428,46.9428,46.9006,46.9077,26100.0
2013-03-15 13:20:00,66.73,66.74,66.7,66.71,22900.0,46.9006,46.9077,46.8795,46.8866,22900.0
2013-03-15 13:25:00,66.72,66.74,66.7,66.72,17100.0,46.8936,46.9077,46.8795,46.8936,17100.0
2013-03-15 13:30:00,66.72,66.79,66.72,66.78,29900.0,46.8936,46.9428,46.8936,46.9358,29900.0
2013-03-15 13:35:00,66.77,66.83,66.77,66.81,14500.0,46.9287,46.9709,46.9287,46.9569,14500.0
2013-03-15 13:40:00,66.82,66.85,66.78,66.78,22300.0,46.9639,46.985,46.9358,46.9358,22300.0
2013-03-15 13:45:00,66.79,66.8,66.76,66.8,9900.0,46.9428,46.9498,46.9217,46.9498,9900.0
2013-03-15 13:50:00,66.8,66.84,66.79,66.81,21100.0,46.9498,46.9779,46.9428,46.9569,21100.0
2013-03-15 13:55:00,66.82,66.83,66.81,66.83,11700.0,46.9639,46.9709,46.9569,46.9709,11700.0
2013-03-15 14:00:00,66.83,66.85,66.81,66.83,19800.0,46.9709,46.985,46.9569,46.9709,19800.0
2013-03-15 14:05:00,66.85,66.85,66.77,66.78,19600.0,46.985,46.985,46.9287,46.9358,19600.0
2013-03-15 14:10:00,66.78,66.79,66.7,66.71,24700.0,46.9358,46.9428,46.8795,46.8866,24700.0
2013-03-15 14:15:00,66.72,66.74,66.67,66.68,28300.0,46.8936,46.9077,46.8585,46.8655,28300.0
2013-03-15 14:20:00,66.68,66.7,66.67,66.69,31300.0,46.8655,46.8795,46.8585,46.8725,31300.0
2013-03-15 14:25:00,66.68,66.7,66.64,66.68,25800.0,46.8655,46.8795,46.8374,46.8655,25800.0
2013-03-15 14:30:00,66.68,66.74,66.67,66.67,35500.0,46.8655,46.9077,46.8585,46.8585,35500.0
2013-03-15 14:35:00,66.67,66.73,66.67,66.67,63700.0,46.8585,46.9006,46.8585,46.8585,63700.0
2013-03-15 14:40:00,66.67,66.7,66.67,66.67,26000.0,46.8585,46.8795,46.8585,46.8585,26000.0
2013-03-15 14:45:00,66.68,66.7,66.63,66.7,30400.0,46.8655,46.8795,46.8303,46.8795,30400.0
2013-03-15 14:50:00,66.69,66.72,66.59,66.72,81500.0,46.8725,46.8936,46.8022,46.8936,81500.0
2013-03-15 14:55:00,66.72,66.84,66.72,66.84,234700.0,46.8936,46.9779,46.8936,46.9779,234700.0
2013-03-15 15:00:00,66.83,66.88,66.81,66.87,78300.0,46.9709,47.0061,46.9569,46.999,78300.0
2013-03-15 15:05:00,66.88,66.96,66.88,66.95,95700.0,47.0061,47.0623,47.0061,47.0553,95700.0
2013-03-15 15:10:00,66.95,66.95,66.89,66.9,98400.0,47.0553,47.0553,47.0131,47.0201,98400.0
2013-03-15 15:15:00,66.89,66.96,66.89,66.96,35900.0,47.0131,47.0623,47.0131,47.0623,35900.0
2013-03-15 15:20:00,66.97,66.97,66.86,66.87,52600.0,47.0693,47.0693,46.992,46.999,52600.0
2013-03-15 15:25:00,66.86,66.92,66.86,66.88,70700.0,46.992,47.0342,46.992,47.0061,70700.0
2013-03-15 15:30:00,66.86,66.89,66.84,66.85,90000.0,46.992,47.0131,46.9779,46.985,90000.0
2013-03-15 15:35:00,66.85,66.88,66.83,66.85,52800.0,46.985,47.0061,46.9709,46.985,52800.0
2013-03-15 15:40:00,66.85,66.96,66.85,66.94,91800.0,46.985,47.0623,46.985,47.0482,91800.0
2013-03-15 15:45:00,66.94,66.97,66.92,66.93,137700.0,47.0482,47.0693,47.0342,47.0412,137700.0
2013-03-15 15:50:00,66.93,66.93,66.82,66.86,152300.0,47.0412,47.0412,46.9639,46.992,152300.0
2013-03-15 15:55:00,66.86,66.89,66.79,66.83,325300.0,46.992,47.0131,46.9428,46.9709,325300.0
2013-03-18 09:30:00,66.52,66.62,66.3,66.51,102800.0,46.753,46.8233,46.5984,46.746,102800.0
2013-03-18 09:35:00,66.52,66.67,66.46,66.67,68100.0,46.753,46.8585,46.7109,46.8585,68100.0
2013-03-18 09:40:00,66.67,66.67,66.56,66.58,42500.0,46.8585,46.8585,46.7811,46.7952,42500.0
2013-03-18 09:45:00,66.6,66.62,66.47,66.51,47000.0,46.8093,46.8233,46.7179,46.746,47000.0
2013-03-18 09:50:00,66.51,66.58,66.45,66.56,30400.0,46.746,46.7952,46.7038,46.7811,30400.0
2013-03-18 09:55:00,66.57,66.68,66.57,66.68,55800.0,46.7882,46.8655,46.7882,46.8655,55800.0
2013-03-18 10:00:00,66.67,66.73,66.57,66.6,50900.0,46.8585,46.9006,46.7882,46.8093,50900.0
2013-03-18 10:05:00,66.6,66.7,66.58,66.58,38600.0,46.8093,46.8795,46.7952,46.7952,38600.0
2013-03-18 10:10:00,66.58,66.74,66.58,66.72,37100.0,46.7952,46.9077,46.7952,46.8936,37100.0
2013-03-18 10:15:00,66.74,66.8,66.73,66.76,46100.0,46.9077,46.9498,46.9006,46.9217,46100.0
2013-03-18 10:20:00,66.75,66.76,66.61,66.61,78200.0,46.9147,46.9217,46.8163,46.8163,78200.0
2013-03-18 10:25:00,66.61,66.71,66.61,66.65,38200.0,46.8163,46.8866,46.8163,46.8444,38200.0
2013-03-18 10:30:00,66.66,66.79,66.66,66.76,37500.0,46.8514,46.9428,46.8514,46.9217,37500.0
2013-03-18 10:35:00,66.76,66.85,66.76,66.84,39500.0,46.9217,46.985,46.9217,46.9779,39500.0
2013-03-18 10:40:00,66.84,66.86,66.77,66.81,45600.0,46.9779,46.992,46.9287,46.9569,45600.0
2013-03-18 10:45:00,66.81,66.82,66.7,66.7,39100.0,46.9569,46.9639,46.8795,46.8795,39100.0
2013-03-18 10:50:00,66.69,66.8,66.67,66.76,57100.0,46.8725,46.9498,46.8585,46.9217,57100.0
2013-03-18 10:55:00,66.75,66.81,66.72,66.81,32600.0,46.9147,46.9569,46.8936,46.9569,32600.0
2013-03-18 11:00:00,66.81,66.81,66.74,66.76,39300.0,46.9569,46.9569,46.9077,46.9217,39300.0
2013-03-18 11:05:00,66.76,66.78,66.72,66.75,40000.0,46.9217,46.9358,46.8936,46.9147,40000.0
2013-03-18 11:10:00,66.74,66.82,66.74,66.75,38100.0,46.9077,46.9639,46.9077,46.9147,38100.0
2013-03-18 11:15:00,66.74,66.81,66.71,66.73,30900.0,46.9077,46.9569,46.8866,46.9006,30900.0
2013-03-18 11:20:00,66.73,66.77,66.71,66.75,29800.0,46.9006,46.9287,46.8866,46.9147,29800.0
2013-03-18 11:25:00,66.75,66.76,66.7,66.71,34000.0,46.9147,46.9217,46.8795,46.8866,34000.0
2013-03-18 11:30:00,66.71,66.74,66.7,66.7,42700.0,46.8866,46.9077,46.8795,46.8795,42700.0
2013-03-18 11:35:00,66.7,66.81,66.7,66.8,47900.0,46.8795,46.9569,46.8795,46.9498,47900.0
2013-03-18 11:40:00,66.81,66.83,66.72,66.72,20500.0,46.9569,46.9709,46.8936,46.8936,20500.0
2013-03-18 11:45:00,66.73,66.8,66.71,66.78,31900.0,46.9006,46.9498,46.8866,46.9358,31900.0
2013-03-18 11:50:00,66.77,66.8,66.73,66.74,29500.0,46.9287,46.9498,46.9006,46.9077,29500.0
2013-03-18 11:55:00,66.73,66.78,66.73,66.75,24600.0,46.9006,46.9358,46.9006,46.9147,24600.0
2013-03-18 12:00:00,66.76,66.93,66.74,66.91,72200.0,46.9217,47.0412,46.9077,47.0271,72200.0
2013-03-18 12:05:00,66.91,66.98,66.9,66.97,37900.0,47.0271,47.0763,47.0201,47.0693,37900.0
2013-03-18 12:10:00,66.97,67.01,66.92,67.0,74300.0,47.0693,47.0974,47.0342,47.0904,74300.0
2013-03-18 12:15:00,67.0,67.06,67.0,67.01,34800.0,47.0904,47.1326,47.0904,47.0974,34800.0
2013-03-18 12:20:00,67.0,67.05,66.99,67.04,26100.0,47.0904,47.1255,47.0834,47.1185,26100.0
2013-03-18 12:25:00,67.03,67.05,67.0,67.01,16000.0,47.1115,47.1255,47.0904,47.0974,16000.0
2013-03-18 12:30:00,67.0,67.03,66.99,67.03,32100.0,47.0904,47.1115,47.0834,47.1115,32100.0
2013-03-18 12:35:00,67.02,67.02,66.99,67.0,19500.0,47.1045,47.1045,47.0834,47.0904,19500.0
2013-03-18 12:40:00,67.01,67.02,66.99,67.0,33000.0,47.0974,47.1045,47.0834,47.0904,33000.0
2013-03-18 12:45:00,67.01,67.02,67.0,67.01,28800.0,47.0974,47.1045,47.0904,47.0974,28800.0
2013-03-18 12:50:00,67.0,67.01,66.93,66.93,19200.0,47.0904,47.0974,47.0412,47.0412,19200.0
2013-03-18 12:55:00,66.94,66.96,66.92,66.93,14800.0,47.0482,47.0623,47.0342,47.0412,14800.0
2013-03-18 13:00:00,66.93,66.93,66.86,66.87,9200.0,47.0412,47.0412,46.992,46.999,9200.0
2013-03-18 13:05:00,66.88,66.93,66.87,66.92,18500.0,47.0061,47.0412,46.999,47.0342,18500.0
2013-03-18 13:10:00,66.93,66.97,66.92,66.95,13800.0,47.0412,47.0693,47.0342,47.0553,13800.0
2013-03-18 13:15:00,66.95,66.97,66.92,66.93,16000.0,47.0553,47.0693,47.0342,47.0412,16000.0
2013-03-18 13:20:00,66.92,66.93,66.91,66.92,16700.0,47.0342,47.0412,47.0271,47.0342,16700.0
2013-03-18 13:25:00,66.91,66.92,66.85,66.87,16900.0,47.0271,47.0342,46.985,46.999,16900.0
2013-03-18 13:30:00,66.87,66.9,66.86,66.88,24600.0,46.999,47.0201,46.992,47.0061,24600.0
2013-03-18 13:35:00,66.87,66.92,66.85,66.92,28300.0,46.999,47.0342,46.985,47.0342,28300.0
2013-03-18 13:40:00,66.92,66.94,66.9,66.93,19500.0,47.0342,47.0482,47.0201,47.0412,19500.0
2013-03-18 13:45:00,66.92,66.92,66.87,66.89,16600.0,47.0342,47.0342,46.999,47.0131,16600.0
2013-03-18 13:50:00,66.87,66.88,66.86,66.87,15000.0,46.999,47.0061,46.992,46.999,15000.0
2013-03-18 13:55:00,66.86,66.87,66.85,66.85,16200.0,46.992,46.999,46.985,46.985,16200.0
2013-03-18 14:00:00,66.85,66.88,66.84,66.86,26800.0,46.985,47.0061,46.9779,46.992,26800.0
2013-03-18 14:05:00,66.87,66.9,66.87,66.89,16400.0,46.999,47.0201,46.999,47.0131,16400.0
2013-03-18 14:10:00,66.89,66.92,66.87,66.92,23100.0,47.0131,47.0342,46.999,47.0342,23100.0
2013-03-18 14:15:00,66.92,66.95,66.92,66.93,21300.0,47.0342,47.0553,47.0342,47.0412,21300.0
2013-03-18 14:20:00,66.93,66.99,66.92,66.98,21300.0,47.0412,47.0834,47.0342,47.0763,21300.0
2013-03-18 14:25:00,66.98,66.99,66.94,66.99,25100.0,47.0763,47.0834,47.0482,47.0834,25100.0
2013-03-18 14:30:00,66.98,66.98,66.92,66.93,24500.0,47.0763,47.0763,47.0342,47.0412,24500.0
2013-03-18 14:35:00,66.92,66.96,66.91,66.94,22200.0,47.0342,47.0623,47.0271,47.0482,22200.0
2013-03-18 14:40:00,66.95,66.97,66.92,66.95,27300.0,47.0553,47.0693,47.0342,47.0553,27300.0
2013-03-18 14:45:00,66.96,66.96,66.91,66.93,23900.0,47.0623,47.0623,47.0271,47.0412,23900.0
2013-03-18 14:50:00,66.93,66.93,66.88,66.89,17300.0,47.0412,47.0412,47.0061,47.0131,17300.0
2013-03-18 14:55:00,66.89,66.89,66.8,66.8,20100.0,47.0131,47.0131,46.9498,46.9498,20100.0
2013-03-18 15:00:00,66.8,66.81,66.78,66.78,19000.0,46.9498,46.9569,46.9358,46.9358,19000.0
2013-03-18 15:05:00,66.79,66.79,66.77,66.78,22300.0,46.9428,46.9428,46.9287,46.9358,22300.0
2013-03-18 15:10:00,66.79,66.82,66.78,66.8,43300.0,46.9428,46.9639,46.9358,46.9498,43300.0
2013-03-18 15:15:00,66.8,66.82,66.7,66.73,50000.0,46.9498,46.9639,46.8795,46.9006,50000.0
2013-03-18 15:20:00,66.74,66.77,66.7,66.74,58500.0,46.9077,46.9287,46.8795,46.9077,58500.0
2013-03-18 15:25:00,66.73,66.74,66.63,66.65,56600.0,46.9006,46.9077,46.8303,46.8444,56600.0
2013-03-18 15:30:00,66.64,66.7,66.64,66.69,64200.0,46.8374,46.8795,46.8374,46.8725,64200.0
2013-03-18 15:35:00,66.7,66.72,66.65,66.65,52600.0,46.8795,46.8936,46.8444,46.8444,52600.0
2013-03-18 15:40:00,66.65,66.72,66.63,66.67,59600.0,46.8444,46.8936,46.8303,46.8585,59600.0
2013-03-18 15:45:00,66.67,66.77,66.64,66.68,107400.0,46.8585,46.9287,46.8374,46.8655,107400.0
2013-03-18 15:50:00,66.68,66.73,66.67,66.73,104500.0,46.8655,46.9006,46.8585,46.9006,104500.0
2013-03-18 15:55:00,66.73,66.81,66.68,66.77,293200.0,46.9006,46.9569,46.8655,46.9287,293200.0
2013-03-19 09:30:00,67.01,67.19,67.01,67.17,81000.0,47.0974,47.2239,47.0974,47.2099,81000.0
2013-03-19 09:35:00,67.15,67.17,66.93,66.93,28700.0,47.1958,47.2099,47.0412,47.0412,28700.0
2013-03-19 09:40:00,66.92,67.0,66.86,67.0,28100.0,47.0342,47.0904,46.992,47.0904,28100.0
2013-03-19 09:45:00,66.98,67.08,66.96,66.98,39600.0,47.0763,47.1466,47.0623,47.0763,39600.0
2013-03-19 09:50:00,67.0,67.05,66.96,67.03,80800.0,47.0904,47.1255,47.0623,47.1115,80800.0
2013-03-19 09:55:00,67.0,67.05,66.91,66.91,50900.0,47.0904,47.1255,47.0271,47.0271,50900.0
2013-03-19 10:00:00,66.92,66.93,66.88,66.89,33200.0,47.0342,47.0412,47.0061,47.0131,33200.0
2013-03-19 10:05:00,66.88,66.9,66.85,66.87,42800.0,47.0061,47.0201,46.985,46.999,42800.0
2013-03-19 10:10:00,66.86,66.88,66.8,66.85,41900.0,46.992,47.0061,46.9498,46.985,41900.0
2013-03-19 10:15:00,66.85,66.88,66.83,66.87,44100.0,46.985,47.0061,46.9709,46.999,44100.0
2013-03-19 10:20:00,66.87,66.88,66.67,66.67,69200.0,46.999,47.0061,46.8585,46.8585,69200.0
2013-03-19 10:25:00,66.67,66.84,66.66,66.83,63000.0,46.8585,46.9779,46.8514,46.9709,63000.0
2013-03-19 10:30:00,66.82,66.85,66.74,66.8,58600.0,46.9639,46.985,46.9077,46.9498,58600.0
2013-03-19 10:35:00,66.79,66.87,66.76,66.85,24100.0,46.9428,46.999,46.9217,46.985,24100.0
2013-03-19 10:40:00,66.85,66.87,66.78,66.8,22900.0,46.985,46.999,46.9358,46.9498,22900.0
2013-03-19 10:45:00,66.8,66.81,66.69,66.69,25200.0,46.9498,46.9569,46.8725,46.8725,25200.0
2013-03-19 10:50:00,66.69,66.76,66.67,66.73,24000.0,46.8725,46.9217,46.8585,46.9006,24000.0
2013-03-19 10:55:00,66.73,66.75,66.66,66.74,21000.0,46.9006,46.9147,46.8514,46.9077,21000.0
2013-03-19 11:00:00,66.74,66.74,66.65,66.7,56100.0,46.9077,46.9077,46.8444,46.8795,56100.0
2013-03-19 11:05:00,66.71,66.81,66.71,66.77,26400.0,46.8866,46.9569,46.8866,46.9287,26400.0
2013-03-19 11:10:00,66.78,66.87,66.77,66.84,32000.0,46.9358,46.999,46.9287,46.9779,32000.0
2013-03-19 11:15:00,66.84,66.88,66.82,66.83,21300.0,46.9779,47.0061,46.9639,46.9709,21300.0
2013-03-19 11:20:00,66.83,66.86,66.8,66.84,14700.0,46.9709,46.992,46.9498,46.9779,14700.0
2013-03-19 11:25:00,66.84,66.87,66.82,66.86,14700.0,46.9779,46.999,46.9639,46.992,14700.0
2013-03-19 11:30:00,66.83,66.84,66.75,66.75,28100.0,46.9709,46.9779,46.9147,46.9147,28100.0
2013-03-19 11:35:00,66.75,66.76,66.69,66.71,25400.0,46.9147,46.9217,46.8725,46.8866,25400.0
2013-03-19 11:40:00,66.7,66.77,66.7,66.73,15400.0,46.8795,46.9287,46.8795,46.9006,15400.0
2013-03-19 11:45:00,66.74,66.75,66.64,66.65,38500.0,46.9077,46.9147,46.8374,46.8444,38500.0
2013-03-19 11:50:00,66.65,66.65,66.53,66.61,56800.0,46.8444,46.8444,46.7601,46.8163,56800.0
2013-03-19 11:55:00,66.62,66.63,66.37,66.43,49800.0,46.8233,46.8303,46.6476,46.6898,49800.0
2013-03-19 12:00:00,66.43,66.45,66.39,66.42,40600.0,46.6898,46.7038,46.6617,46.6828,40600.0
2013-03-19 12:05:00,66.42,66.43,66.32,66.33,24900.0,46.6828,46.6898,46.6125,46.6195,24900.0
2013-03-19 12:10:00,66.33,66.33,66.26,66.27,50200.0,46.6195,46.6195,46.5703,46.5773,50200.0
2013-03-19 12:15:00,66.26,66.28,66.14,66.27,120700.0,46.5703,46.5844,46.486,46.5773,120700.0
2013-03-19 12:20:00,66.28,66.32,66.24,66.26,57300.0,46.5844,46.6125,46.5562,46.5703,57300.0
2013-03-19 12:25:00,66.25,66.36,66.24,66.33,46900.0,46.5633,46.6406,46.5562,46.6195,46900.0
2013-03-19 12:30:00,66.31,66.36,66.25,66.26,35900.0,46.6054,46.6406,46.5633,46.5703,35900.0
2013-03-19 12:35:00,66.25,66.3,66.25,66.3,31400.0,46.5633,46.5984,46.5633,46.5984,31400.0
2013-03-19 12:40:00,66.3,66.34,66.28,66.32,23800.0,46.5984,46.6265,46.5844,46.6125,23800.0
2013-03-19 12:45:00,66.32,66.36,66.31,66.34,21700.0,46.6125,46.6406,46.6054,46.6265,21700.0
2013-03-19 12:50:00,66.34,66.35,66.28,66.3,15900.0,46.6265,46.6336,46.5844,46.5984,15900.0
2013-03-19 12:55:00,66.29,66.34,66.26,66.29,22600.0,46.5914,46.6265,46.5703,46.5914,22600.0
2013-03-19 13:00:00,66.29,66.31,66.25,66.25,32000.0,46.5914,46.6054,46.5633,46.5633,32000.0
2013-03-19 13:05:00,66.25,66.28,66.21,66.21,61500.0,46.5633,46.5844,46.5352,46.5352,61500.0
2013-03-19 13:10:00,66.21,66.25,66.18,66.19,36400.0,46.5352,46.5633,46.5141,46.5211,36400.0
2013-03-19 13:15:00,66.19,66.19,66.07,66.07,33400.0,46.5211,46.5211,46.4368,46.4368,33400.0
2013-03-19 13:20:00,66.09,66.1,66.0,66.0,102200.0,46.4508,46.4578,46.3876,46.3876,102200.0
2013-03-19 13:25:00,66.01,66.05,65.96,66.02,49100.0,46.3946,46.4227,46.3594,46.4016,49100.0
2013-03-19 13:30:00,66.02,66.12,66.01,66.09,49900.0,46.4016,46.4719,46.3946,46.4508,49900.0
2013-03-19 13:35:00,66.08,66.08,65.98,66.04,41000.0,46.4438,46.4438,46.3735,46.4157,41000.0
2013-03-19 13:40:00,66.04,66.04,65.97,66.03,37800.0,46.4157,46.4157,46.3665,46.4086,37800.0
2013-03-19 13:45:00,66.03,66.04,65.98,66.03,35700.0,46.4086,46.4157,46.3735,46.4086,35700.0
2013-03-19 13:50:00,66.02,66.05,65.99,66.03,32500.0,46.4016,46.4227,46.3805,46.4086,32500.0
2013-03-19 13:55:00,66.04,66.2,66.02,66.16,77400.0,46.4157,46.5281,46.4016,46.5,77400.0
2013-03-19 14:00:00,66.16,66.3,66.16,66.23,50700.0,46.5,46.5984,46.5,46.5492,50700.0
2013-03-19 14:05:00,66.23,66.25,66.17,66.23,48800.0,46.5492,46.5633,46.507,46.5492,48800.0
2013-03-19 14:10:00,66.25,66.3,66.18,66.19,29700.0,46.5633,46.5984,46.5141,46.5211,29700.0
2013-03-19 14:15:00,66.2,66.28,66.18,66.21,73600.0,46.5281,46.5844,46.5141,46.5352,73600.0
2013-03-19 14:20:00,66.21,66.28,66.19,66.28,31300.0,46.5352,46.5844,46.5211,46.5844,31300.0
2013-03-19 14:25:00,66.28,66.3,66.2,66.21,41500.0,46.5844,46.5984,46.5281,46.5352,41500.0
2013-03-19 14:30:00,66.22,66.33,66.22,66.28,63800.0,46.5422,46.6195,46.5422,46.5844,63800.0
2013-03-19 14:35:00,66.27,66.3,66.24,66.27,33800.0,46.5773,46.5984,46.5562,46.5773,33800.0
2013-03-19 14:40:00,66.28,66.28,66.15,66.18,68600.0,46.5844,46.5844,46.493,46.5141,68600.0
2013-03-19 14:45:00,66.18,66.18,66.12,66.14,45600.0,46.5141,46.5141,46.4719,46.486,45600.0
2013-03-19 14:50:00,66.14,66.15,66.05,66.09,38500.0,46.486,46.493,46.4227,46.4508,38500.0
2013-03-19 14:55:00,66.09,66.12,66.05,66.1,29400.0,46.4508,46.4719,46.4227,46.4578,29400.0
2013-03-19 15:00:00,66.09,66.16,66.08,66.09,87900.0,46.4508,46.5,46.4438,46.4508,87900.0
2013-03-19 15:05:00,66.09,66.17,66.05,66.15,51300.0,46.4508,46.507,46.4227,46.493,51300.0
2013-03-19 15:10:00,66.15,66.34,66.14,66.31,79600.0,46.493,46.6265,46.486,46.6054,79600.0
2013-03-19 15:15:00,66.32,66.35,66.22,66.24,63300.0,46.6125,46.6336,46.5422,46.5562,63300.0
2013-03-19 15:20:00,66.23,66.29,66.19,66.27,58900.0,46.5492,46.5914,46.5211,46.5773,58900.0
2013-03-19 15:25:00,66.28,66.29,66.22,66.27,54400.0,46.5844,46.5914,46.5422,46.5773,54400.0
2013-03-19 15:30:00,66.26,66.32,66.2,66.31,64700.0,46.5703,46.6125,46.5281,46.6054,64700.0
2013-03-19 15:35:00,66.31,66.37,66.28,66.34,82300.0,46.6054,46.6476,46.5844,46.6265,82300.0
2013-03-19 15:40:00,66.34,66.35,66.25,66.29,54900.0,46.6265,46.6336,46.5633,46.5914,54900.0
2013-03-19 15:45:00,66.31,66.38,66.29,66.32,77500.0,46.6054,46.6546,46.5914,46.6125,77500.0
2013-03-19 15:50:00,66.32,66.42,66.31,66.42,104700.0,46.6125,46.6828,46.6054,46.6828,104700.0
2013-03-19 15:55:00,66.43,66.46,66.39,66.46,160000.0,46.6898,46.7109,46.6617,46.7109,160000.0
2013-03-20 09:30:00,66.97,67.05,66.9,67.0,123800.0,47.0693,47.1255,47.0201,47.0904,123800.0
2013-03-20 09:35:00,67.0,67.1,66.97,67.1,49200.0,47.0904,47.1607,47.0693,47.1607,49200.0
2013-03-20 09:40:00,67.1,67.28,67.09,67.12,66900.0,47.1607,47.2872,47.1537,47.1747,66900.0
2013-03-20 09:45:00,67.12,67.18,67.0,67.14,80900.0,47.1747,47.2169,47.0904,47.1888,80900.0
2013-03-20 09:50:00,67.15,67.27,67.14,67.23,43500.0,47.1958,47.2802,47.1888,47.2521,43500.0
2013-03-20 09:55:00,67.22,67.28,67.19,67.2,42300.0,47.245,47.2872,47.2239,47.231,42300.0
2013-03-20 10:00:00,67.2,67.27,67.17,67.23,62900.0,47.231,47.2802,47.2099,47.2521,62900.0
2013-03-20 10:05:00,67.22,67.27,67.16,67.26,41600.0,47.245,47.2802,47.2029,47.2731,41600.0
2013-03-20 10:10:00,67.27,67.35,67.25,67.31,47400.0,47.2802,47.3364,47.2661,47.3083,47400.0
2013-03-20 10:15:00,67.31,67.43,67.31,67.4,48900.0,47.3083,47.3926,47.3083,47.3715,48900.0
2013-03-20 10:20:00,67.4,67.45,67.32,67.38,85100.0,47.3715,47.4067,47.3153,47.3575,85100.0
2013-03-20 10:25:00,67.37,67.45,67.37,67.44,50000.0,47.3505,47.4067,47.3505,47.3997,50000.0
2013-03-20 10:30:00,67.44,67.49,67.39,67.45,87000.0,47.3997,47.4348,47.3645,47.4067,87000.0
2013-03-20 10:35:00,67.45,67.49,67.37,67.4,86700.0,47.4067,47.4348,47.3505,47.3715,86700.0
2013-03-20 10:40:00,67.41,67.5,67.39,67.45,57200.0,47.3786,47.4418,47.3645,47.4067,57200.0
2013-03-20 10:45:00,67.45,67.5,67.44,67.44,59600.0,47.4067,47.4418,47.3997,47.3997,59600.0
2013-03-20 10:50:00,67.44,67.53,67.42,67.47,156400.0,47.3997,47.4629,47.3856,47.4207,156400.0
2013-03-20 10:55:00,67.46,67.6,67.44,67.59,121100.0,47.4137,47.5121,47.3997,47.5051,121100.0
2013-03-20 11:00:00,67.59,67.7,67.54,67.7,105900.0,47.5051,47.5824,47.4699,47.5824,105900.0
2013-03-20 11:05:00,67.71,67.94,67.66,67.83,167700.0,47.5894,47.7511,47.5543,47.6738,167700.0
2013-03-20 11:10:00,67.81,67.82,67.74,67.76,90100.0,47.6597,47.6667,47.6105,47.6246,90100.0
2013-03-20 11:15:00,67.76,67.81,67.73,67.75,115300.0,47.6246,47.6597,47.6035,47.6175,115300.0
2013-03-20 11:20:00,67.76,67.79,67.66,67.69,119200.0,47.6246,47.6456,47.5543,47.5754,119200.0
2013-03-20 11:25:00,67.69,67.71,67.65,67.67,49600.0,47.5754,47.5894,47.5472,47.5613,49600.0
2013-03-20 11:30:00,67.68,67.73,67.67,67.72,43500.0,47.5683,47.6035,47.5613,47.5964,43500.0
2013-03-20 11:35:00,67.72,67.79,67.69,67.74,61000.0,47.5964,47.6456,47.5754,47.6105,61000.0
2013-03-20 11:40:00,67.73,67.77,67.68,67.69,48000.0,47.6035,47.6316,47.5683,47.5754,48000.0
2013-03-20 11:45:00,67.69,67.76,67.69,67.72,47600.0,47.5754,47.6246,47.5754,47.5964,47600.0
2013-03-20 11:50:00,67.72,67.72,67.62,67.63,76400.0,47.5964,47.5964,47.5262,47.5332,76400.0
2013-03-20 11:55:00,67.63,67.64,67.52,67.52,45600.0,47.5332,47.5402,47.4559,47.4559,45600.0
2013-03-20 12:00:00,67.53,67.57,67.52,67.56,33700.0,47.4629,47.491,47.4559,47.484,33700.0
2013-03-20 12:05:00,67.56,67.56,67.51,67.53,46700.0,47.484,47.484,47.4488,47.4629,46700.0
2013-03-20 12:10:00,67.53,67.56,67.49,67.53,49600.0,47.4629,47.484,47.4348,47.4629,49600.0
2013-03-20 12:15:00,67.51,67.56,67.45,67.51,82600.0,47.4488,47.484,47.4067,47.4488,82600.0
2013-03-20 12:20:00,67.51,67.54,67.48,67.49,42700.0,47.4488,47.4699,47.4278,47.4348,42700.0
2013-03-20 12:25:00,67.5,67.55,67.49,67.55,29900.0,47.4418,47.477,47.4348,47.477,29900.0
2013-03-20 12:30:00,67.54,67.57,67.52,67.56,62500.0,47.4699,47.491,47.4559,47.484,62500.0
2013-03-20 12:35:00,67.57,67.61,67.55,67.57,42900.0,47.491,47.5191,47.477,47.491,42900.0
2013-03-20 12:40:00,67.58,67.64,67.53,67.55,39000.0,47.498,47.5402,47.4629,47.477,39000.0
2013-03-20 12:45:00,67.55,67.64,67.54,67.63,44700.0,47.477,47.5402,47.4699,47.5332,44700.0
2013-03-20 12:50:00,67.63,67.72,67.58,67.67,77500.0,47.5332,47.5964,47.498,47.5613,77500.0
2013-03-20 12:55:00,67.64,67.75,67.63,67.75,36700.0,47.5402,47.6175,47.5332,47.6175,36700.0
2013-03-20 13:00:00,67.72,67.74,67.7,67.74,11600.0,47.5964,47.6105,47.5824,47.6105,11600.0
2013-03-20 13:05:00,67.74,67.75,67.71,67.75,28800.0,47.6105,47.6175,47.5894,47.6175,28800.0
2013-03-20 13:10:00,67.75,67.75,67.69,67.75,45200.0,47.6175,47.6175,47.5754,47.6175,45200.0
2013-03-20 13:15:00,67.75,67.81,67.74,67.76,54600.0,47.6175,47.6597,47.6105,47.6246,54600.0
2013-03-20 13:20:00,67.76,67.81,67.76,67.8,36900.0,47.6246,47.6597,47.6246,47.6527,36900.0
2013-03-20 13:25:00,67.78,67.93,67.77,67.91,98000.0,47.6386,47.744,47.6316,47.73,98000.0
2013-03-20 13:30:00,67.9,67.91,67.81,67.81,52100.0,47.723,47.73,47.6597,47.6597,52100.0
2013-03-20 13:35:00,67.82,67.85,67.78,67.81,33900.0,47.6667,47.6878,47.6386,47.6597,33900.0
2013-03-20 13:40:00,67.82,67.84,67.79,67.81,33000.0,47.6667,47.6808,47.6456,47.6597,33000.0
2013-03-20 13:45:00,67.81,67.86,67.77,67.85,56800.0,47.6597,47.6948,47.6316,47.6878,56800.0
2013-03-20 13:50:00,67.85,67.88,67.81,67.86,46300.0,47.6878,47.7089,47.6597,47.6948,46300.0
2013-03-20 13:55:00,67.87,67.87,67.78,67.81,64500.0,47.7019,47.7019,47.6386,47.6597,64500.0
2013-03-20 14:00:00,67.81,67.85,67.78,67.85,68100.0,47.6597,47.6878,47.6386,47.6878,68100.0
2013-03-20 14:05:00,67.84,67.93,67.84,67.9,63000.0,47.6808,47.744,47.6808,47.723,63000.0
2013-03-20 14:10:00,67.9,67.98,67.89,67.98,55000.0,47.723,47.7792,47.7159,47.7792,55000.0
2013-03-20 14:15:00,67.98,68.13,67.97,68.1,159400.0,47.7792,47.8846,47.7722,47.8635,159400.0
2013-03-20 14:20:00,68.09,68.32,68.07,68.31,114900.0,47.8565,48.0182,47.8424,48.0111,114900.0
2013-03-20 14:25:00,68.31,68.42,68.25,68.37,116200.0,48.0111,48.0884,47.969,48.0533,116200.0
2013-03-20 14:30:00,68.37,68.43,68.31,68.38,117900.0,48.0533,48.0955,48.0111,48.0603,117900.0
2013-03-20 14:35:00,68.38,68.58,68.38,68.56,185400.0,48.0603,48.2009,48.0603,48.1868,185400.0
2013-03-20 14:40:00,68.58,68.67,68.48,68.53,148600.0,48.2009,48.2641,48.1306,48.1657,148600.0
2013-03-20 14:45:00,68.51,68.62,68.41,68.61,98800.0,48.1517,48.229,48.0814,48.222,98800.0
2013-03-20 14:50:00,68.6,68.74,68.6,68.68,138200.0,48.2149,48.3133,48.2149,48.2712,138200.0
2013-03-20 14:55:00,68.68,68.71,68.64,68.66,108300.0,48.2712,48.2923,48.2431,48.2571,108300.0
2013-03-20 15:00:00,68.65,68.67,68.55,68.66,131900.0,48.2501,48.2641,48.1798,48.2571,131900.0
2013-03-20 15:05:00,68.65,68.73,68.63,68.71,175900.0,48.2501,48.3063,48.236,48.2923,175900.0
2013-03-20 15:10:00,68.71,68.87,68.71,68.84,229000.0,48.2923,48.4047,48.2923,48.3836,229000.0
2013-03-20 15:15:00,68.84,68.85,68.75,68.76,141700.0,48.3836,48.3907,48.3204,48.3274,141700.0
2013-03-20 15:20:00,68.75,68.85,68.7,68.7,197700.0,48.3204,48.3907,48.2852,48.2852,197700.0
2013-03-20 15:25:00,68.7,68.82,68.68,68.8,209700.0,48.2852,48.3696,48.2712,48.3555,209700.0
2013-03-20 15:30:00,68.8,68.81,68.72,68.78,138200.0,48.3555,48.3625,48.2993,48.3415,138200.0
2013-03-20 15:35:00,68.78,68.79,68.63,68.66,191500.0,48.3415,48.3485,48.236,48.2571,191500.0
2013-03-20 15:40:00,68.67,68.71,68.65,68.69,148400.0,48.2641,48.2923,48.2501,48.2782,148400.0
2013-03-20 15:45:00,68.7,68.7,68.55,68.67,209800.0,48.2852,48.2852,48.1798,48.2641,209800.0
2013-03-20 15:50:00,68.68,68.68,68.48,68.5,276400.0,48.2712,48.2712,48.1306,48.1447,276400.0
2013-03-20 15:55:00,68.5,68.6,68.42,68.52,376600.0,48.1447,48.2149,48.0884,48.1587,376600.0
2013-03-21 09:30:00,68.12,68.27,67.95,68.19,218500.0,47.8776,47.983,47.7581,47.9268,218500.0
2013-03-21 09:35:00,68.19,68.23,68.04,68.09,82700.0,47.9268,47.9549,47.8214,47.8565,82700.0
2013-03-21 09:40:00,68.06,68.08,67.86,67.95,110400.0,47.8354,47.8495,47.6948,47.7581,110400.0
2013-03-21 09:45:00,67.94,68.11,67.94,68.04,116700.0,47.7511,47.8706,47.7511,47.8214,116700.0
2013-03-21 09:50:00,68.04,68.09,67.95,67.95,34600.0,47.8214,47.8565,47.7581,47.7581,34600.0
2013-03-21 09:55:00,67.95,67.99,67.91,67.93,51200.0,47.7581,47.7862,47.73,47.744,51200.0
2013-03-21 10:00:00,67.96,67.99,67.76,67.84,111100.0,47.7651,47.7862,47.6246,47.6808,111100.0
2013-03-21 10:05:00,67.83,67.85,67.66,67.68,140300.0,47.6738,47.6878,47.5543,47.5683,140300.0
2013-03-21 10:10:00,67.66,67.77,67.64,67.64,60000.0,47.5543,47.6316,47.5402,47.5402,60000.0
2013-03-21 10:15:00,67.65,67.67,67.59,67.65,142500.0,47.5472,47.5613,47.5051,47.5472,142500.0
2013-03-21 10:20:00,67.64,67.66,67.56,67.56,63000.0,47.5402,47.5543,47.484,47.484,63000.0
2013-03-21 10:25:00,67.56,67.63,67.54,67.63,54400.0,47.484,47.5332,47.4699,47.5332,54400.0
2013-03-21 10:30:00,67.63,67.7,67.57,67.7,94700.0,47.5332,47.5824,47.491,47.5824,94700.0
2013-03-21 10:35:00,67.69,67.69,67.56,67.61,103400.0,47.5754,47.5754,47.484,47.5191,103400.0
2013-03-21 10:40:00,67.61,67.65,67.56,67.58,67500.0,47.5191,47.5472,47.484,47.498,67500.0
2013-03-21 10:45:00,67.58,67.64,67.57,67.61,33500.0,47.498,47.5402,47.491,47.5191,33500.0
2013-03-21 10:50:00,67.62,67.64,67.51,67.55,90100.0,47.5262,47.5402,47.4488,47.477,90100.0
2013-03-21 10:55:00,67.55,67.58,67.51,67.54,47800.0,47.477,47.498,47.4488,47.4699,47800.0
2013-03-21 11:00:00,67.55,67.56,67.42,67.47,76700.0,47.477,47.484,47.3856,47.4207,76700.0
2013-03-21 11:05:00,67.46,67.59,67.45,67.53,50400.0,47.4137,47.5051,47.4067,47.4629,50400.0
2013-03-21 11:10:00,67.53,67.63,67.52,67.55,42000.0,47.4629,47.5332,47.4559,47.477,42000.0
2013-03-21 11:15:00,67.55,67.78,67.55,67.77,66200.0,47.477,47.6386,47.477,47.6316,66200.0
2013-03-21 11:20:00,67.78,67.85,67.77,67.85,81200.0,47.6386,47.6878,47.6316,47.6878,81200.0
2013-03-21 11:25:00,67.86,68.0,67.86,67.96,53800.0,47.6948,47.7932,47.6948,47.7651,53800.0
2013-03-21 11:30:00,67.95,67.97,67.89,67.93,40300.0,47.7581,47.7722,47.7159,47.744,40300.0
2013-03-21 11:35:00,67.94,68.0,67.91,67.95,31400.0,47.7511,47.7932,47.73,47.7581,31400.0
2013-03-21 11:40:00,67.96,67.99,67.91,67.97,24400.0,47.7651,47.7862,47.73,47.7722,24400.0
2013-03-21 11:45:00,67.98,67.98,67.9,67.9,23200.0,47.7792,47.7792,47.723,47.723,23200.0
2013-03-21 11:50:00,67.89,67.95,67.88,67.9,24500.0,47.7159,47.7581,47.7089,47.723,24500.0
2013-03-21 11:55:00,67.88,67.93,67.83,67.88,32900.0,47.7089,47.744,47.6738,47.7089,32900.0
2013-03-21 12:00:00,67.89,67.95,67.87,67.95,31700.0,47.7159,47.7581,47.7019,47.7581,31700.0
2013-03-21 12:05:00,67.96,67.98,67.92,67.97,28600.0,47.7651,47.7792,47.737,47.7722,28600.0
2013-03-21 12:10:00,67.97,68.0,67.95,67.99,36000.0,47.7722,47.7932,47.7581,47.7862,36000.0
2013-03-21 12:15:00,67.99,68.09,67.97,67.99,93300.0,47.7862,47.8565,47.7722,47.7862,93300.0
2013-03-21 12:20:00,67.98,68.07,67.98,68.05,37400.0,47.7792,47.8424,47.7792,47.8284,37400.0
2013-03-21 12:25:00,68.05,68.06,67.97,68.03,51500.0,47.8284,47.8354,47.7722,47.8143,51500.0
2013-03-21 12:30:00,68.03,68.03,67.94,68.02,31000.0,47.8143,47.8143,47.7511,47.8073,31000.0
2013-03-21 12:35:00,68.01,68.03,67.99,68.02,10900.0,47.8003,47.8143,47.7862,47.8073,10900.0
2013-03-21 12:40:00,68.02,68.04,68.01,68.03,21200.0,47.8073,47.8214,47.8003,47.8143,21200.0
2013-03-21 12:45:00,68.04,68.04,67.98,68.0,24700.0,47.8214,47.8214,47.7792,47.7932,24700.0
2013-03-21 12:50:00,68.01,68.08,68.01,68.05,21000.0,47.8003,47.8495,47.8003,47.8284,21000.0
2013-03-21 12:55:00,68.04,68.06,67.95,67.98,31200.0,47.8214,47.8354,47.7581,47.7792,31200.0
2013-03-21 13:00:00,67.97,67.97,67.87,67.92,29200.0,47.7722,47.7722,47.7019,47.737,29200.0
2013-03-21 13:05:00,67.91,67.92,67.86,67.88,24400.0,47.73,47.737,47.6948,47.7089,24400.0
2013-03-21 13:10:00,67.88,67.92,67.85,67.87,12300.0,47.7089,47.737,47.6878,47.7019,12300.0
2013-03-21 13:15:00,67.88,67.88,67.78,67.78,22100.0,47.7089,47.7089,47.6386,47.6386,22100.0
2013-03-21 13:20:00,67.8,67.85,67.75,67.76,16600.0,47.6527,47.6878,47.6175,47.6246,16600.0
2013-03-21 13:25:00,67.76,67.81,67.76,67.77,21500.0,47.6246,47.6597,47.6246,47.6316,21500.0
2013-03-21 13:30:00,67.78,67.8,67.66,67.66,41800.0,47.6386,47.6527,47.5543,47.5543,41800.0
2013-03-21 13:35:00,67.66,67.75,67.66,67.73,58700.0,47.5543,47.6175,47.5543,47.6035,58700.0
2013-03-21 13:40:00,67.73,67.76,67.62,67.62,35500.0,47.6035,47.6246,47.5262,47.5262,35500.0
2013-03-21 13:45:00,67.61,67.72,67.59,67.7,51300.0,47.5191,47.5964,47.5051,47.5824,51300.0
2013-03-21 13:50:00,67.7,67.74,67.66,67.69,43700.0,47.5824,47.6105,47.5543,47.5754,43700.0
2013-03-21 13:55:00,67.7,67.78,67.69,67.78,33500.0,47.5824,47.6386,47.5754,47.6386,33500.0
2013-03-21 14:00:00,67.77,67.78,67.64,67.69,59600.0,47.6316,47.6386,47.5402,47.5754,59600.0
2013-03-21 14:05:00,67.69,67.73,67.63,67.73,30300.0,47.5754,47.6035,47.5332,47.6035,30300.0
2013-03-21 14:10:00,67.74,67.88,67.71,67.82,49000.0,47.6105,47.7089,47.5894,47.6667,49000.0
2013-03-21 14:15:00,67.82,67.98,67.81,67.95,52400.0,47.6667,47.7792,47.6597,47.7581,52400.0
2013-03-21 14:20:00,67.96,67.99,67.92,67.99,30400.0,47.7651,47.7862,47.737,47.7862,30400.0
2013-03-21 14:25:00,68.0,68.04,67.97,68.0,52900.0,47.7932,47.8214,47.7722,47.7932,52900.0
2013-03-21 14:30:00,68.0,68.01,67.95,67.95,36400.0,47.7932,47.8003,47.7581,47.7581,36400.0
2013-03-21 14:35:00,67.95,67.99,67.93,67.99,38100.0,47.7581,47.7862,47.744,47.7862,38100.0
2013-03-21 14:40:00,67.98,68.0,67.95,67.99,31500.0,47.7792,47.7932,47.7581,47.7862,31500.0
2013-03-21 14:45:00,68.0,68.0,67.96,68.0,22700.0,47.7932,47.7932,47.7651,47.7932,22700.0
2013-03-21 14:50:00,67.99,68.06,67.99,68.06,55900.0,47.7862,47.8354,47.7862,47.8354,55900.0
2013-03-21 14:55:00,68.05,68.17,68.05,68.16,43400.0,47.8284,47.9127,47.8284,47.9057,43400.0
2013-03-21 15:00:00,68.15,68.23,68.13,68.22,69800.0,47.8987,47.9549,47.8846,47.9479,69800.0
2013-03-21 15:05:00,68.22,68.23,68.16,68.17,49300.0,47.9479,47.9549,47.9057,47.9127,49300.0
2013-03-21 15:10:00,68.17,68.22,68.16,68.2,47200.0,47.9127,47.9479,47.9057,47.9338,47200.0
2013-03-21 15:15:00,68.19,68.2,68.0,68.0,77200.0,47.9268,47.9338,47.7932,47.7932,77200.0
2013-03-21 15:20:00,68.0,68.1,68.0,68.1,68700.0,47.7932,47.8635,47.7932,47.8635,68700.0
2013-03-21 15:25:00,68.12,68.17,68.07,68.16,69500.0,47.8776,47.9127,47.8424,47.9057,69500.0
2013-03-21 15:30:00,68.16,68.17,68.11,68.15,68800.0,47.9057,47.9127,47.8706,47.8987,68800.0
2013-03-21 15:35:00,68.14,68.17,68.08,68.08,77400.0,47.8916,47.9127,47.8495,47.8495,77400.0
2013-03-21 15:40:00,68.08,68.1,68.04,68.06,57400.0,47.8495,47.8635,47.8214,47.8354,57400.0
2013-03-21 15:45:00,68.05,68.14,68.02,68.12,112800.0,47.8284,47.8916,47.8073,47.8776,112800.0
2013-03-21 15:50:00,68.13,68.14,68.06,68.13,117000.0,47.8846,47.8916,47.8354,47.8846,117000.0
2013-03-21 15:55:00,68.13,68.13,68.03,68.04,187100.0,47.8846,47.8846,47.8143,47.8214,187100.0
2013-03-22 09:30:00,68.24,68.48,68.04,68.28,69000.0,47.9619,48.1306,47.8214,47.99,69000.0
2013-03-22 09:35:00,68.24,68.36,68.16,68.33,48300.0,47.9619,48.0463,47.9057,48.0252,48300.0
2013-03-22 09:40:00,68.34,68.42,68.24,68.37,51000.0,48.0322,48.0884,47.9619,48.0533,51000.0
2013-03-22 09:45:00,68.38,68.42,68.27,68.41,40100.0,48.0603,48.0884,47.983,48.0814,40100.0
2013-03-22 09:50:00,68.39,68.48,68.35,68.45,51100.0,48.0673,48.1306,48.0392,48.1095,51100.0
2013-03-22 09:55:00,68.46,68.52,68.43,68.5,48700.0,48.1165,48.1587,48.0955,48.1447,48700.0
2013-03-22 10:00:00,68.5,68.58,68.48,68.51,91600.0,48.1447,48.2009,48.1306,48.1517,91600.0
2013-03-22 10:05:00,68.5,68.65,68.5,68.64,34000.0,48.1447,48.2501,48.1447,48.2431,34000.0
2013-03-22 10:10:00,68.63,68.7,68.59,68.65,35300.0,48.236,48.2852,48.2079,48.2501,35300.0
2013-03-22 10:15:00,68.65,68.68,68.62,68.68,30300.0,48.2501,48.2712,48.229,48.2712,30300.0
2013-03-22 10:20:00,68.67,68.7,68.61,68.65,50600.0,48.2641,48.2852,48.222,48.2501,50600.0
2013-03-22 10:25:00,68.65,68.73,68.61,68.72,37800.0,48.2501,48.3063,48.222,48.2993,37800.0
2013-03-22 10:30:00,68.73,68.76,68.68,68.72,24600.0,48.3063,48.3274,48.2712,48.2993,24600.0
2013-03-22 10:35:00,68.72,68.74,68.68,68.7,53300.0,48.2993,48.3133,48.2712,48.2852,53300.0
2013-03-22 10:40:00,68.69,68.69,68.57,68.57,33700.0,48.2782,48.2782,48.1939,48.1939,33700.0
2013-03-22 10:45:00,68.56,68.59,68.51,68.55,75700.0,48.1868,48.2079,48.1517,48.1798,75700.0
2013-03-22 10:50:00,68.55,68.67,68.54,68.67,48400.0,48.1798,48.2641,48.1728,48.2641,48400.0
2013-03-22 10:55:00,68.66,68.69,68.64,68.68,17300.0,48.2571,48.2782,48.2431,48.2712,17300.0
2013-03-22 11:00:00,68.66,68.69,68.59,68.59,25200.0,48.2571,48.2782,48.2079,48.2079,25200.0
2013-03-22 11:05:00,68.59,68.61,68.55,68.56,31400.0,48.2079,48.222,48.1798,48.1868,31400.0
2013-03-22 11:10:00,68.56,68.62,68.55,68.62,23100.0,48.1868,48.229,48.1798,48.229,23100.0
2013-03-22 11:15:00,68.62,68.64,68.55,68.58,39700.0,48.229,48.2431,48.1798,48.2009,39700.0
2013-03-22 11:20:00,68.58,68.61,68.55,68.58,28400.0,48.2009,48.222,48.1798,48.2009,28400.0
2013-03-22 11:25:00,68.58,68.63,68.55,68.63,54900.0,48.2009,48.236,48.1798,48.236,54900.0
2013-03-22 11:30:00,68.64,68.64,68.58,68.59,47900.0,48.2431,48.2431,48.2009,48.2079,47900.0
2013-03-22 11:35:00,68.6,68.63,68.57,68.63,40200.0,48.2149,48.236,48.1939,48.236,40200.0
2013-03-22 11:40:00,68.63,68.63,68.4,68.43,83300.0,48.236,48.236,48.0744,48.0955,83300.0
2013-03-22 11:45:00,68.44,68.48,68.42,68.45,35000.0,48.1025,48.1306,48.0884,48.1095,35000.0
2013-03-22 11:50:00,68.45,68.53,68.44,68.53,23700.0,48.1095,48.1657,48.1025,48.1657,23700.0
2013-03-22 11:55:00,68.53,68.53,68.49,68.5,12200.0,48.1657,48.1657,48.1376,48.1447,12200.0
2013-03-22 12:00:00,68.49,68.53,68.47,68.47,27900.0,48.1376,48.1657,48.1236,48.1236,27900.0
2013-03-22 12:05:00,68.47,68.5,68.39,68.39,99800.0,48.1236,48.1447,48.0673,48.0673,99800.0
2013-03-22 12:10:00,68.4,68.46,68.34,68.36,46200.0,48.0744,48.1165,48.0322,48.0463,46200.0
2013-03-22 12:15:00,68.39,68.39,68.31,68.31,32600.0,48.0673,48.0673,48.0111,48.0111,32600.0
2013-03-22 12:20:00,68.32,68.32,68.26,68.28,19000.0,48.0182,48.0182,47.976,47.99,19000.0
2013-03-22 12:25:00,68.28,68.3,68.25,68.26,31700.0,47.99,48.0041,47.969,47.976,31700.0
2013-03-22 12:30:00,68.26,68.27,68.2,68.21,46000.0,47.976,47.983,47.9338,47.9408,46000.0
2013-03-22 12:35:00,68.21,68.25,68.2,68.25,30100.0,47.9408,47.969,47.9338,47.969,30100.0
2013-03-22 12:40:00,68.25,68.27,68.22,68.25,24300.0,47.969,47.983,47.9479,47.969,24300.0
2013-03-22 12:45:00,68.26,68.26,68.2,68.23,35200.0,47.976,47.976,47.9338,47.9549,35200.0
2013-03-22 12:50:00,68.23,68.29,68.22,68.24,27500.0,47.9549,47.9971,47.9479,47.9619,27500.0
2013-03-22 12:55:00,68.24,68.26,68.22,68.25,19000.0,47.9619,47.976,47.9479,47.969,19000.0
2013-03-22 13:00:00,68.26,68.36,68.26,68.31,29600.0,47.976,48.0463,47.976,48.0111,29600.0
2013-03-22 13:05:00,68.3,68.36,68.29,68.36,11400.0,48.0041,48.0463,47.9971,48.0463,11400.0
2013-03-22 13:10:00,68.36,68.39,68.32,68.39,41700.0,48.0463,48.0673,48.0182,48.0673,41700.0
2013-03-22 13:15:00,68.4,68.44,68.4,68.41,26300.0,48.0744,48.1025,48.0744,48.0814,26300.0
2013-03-22 13:20:00,68.41,68.48,68.41,68.46,27200.0,48.0814,48.1306,48.0814,48.1165,27200.0
2013-03-22 13:25:00,68.46,68.56,68.46,68.54,55800.0,48.1165,48.1868,48.1165,48.1728,55800.0
2013-03-22 13:30:00,68.55,68.58,68.5,68.54,38700.0,48.1798,48.2009,48.1447,48.1728,38700.0
2013-03-22 13:35:00,68.54,68.57,68.5,68.5,13300.0,48.1728,48.1939,48.1447,48.1447,13300.0
2013-03-22 13:40:00,68.51,68.57,68.51,68.53,14600.0,48.1517,48.1939,48.1517,48.1657,14600.0
2013-03-22 13:45:00,68.52,68.53,68.5,68.5,8400.0,48.1587,48.1657,48.1447,48.1447,8400.0
2013-03-22 13:50:00,68.51,68.54,68.48,68.49,11000.0,48.1517,48.1728,48.1306,48.1376,11000.0
2013-03-22 13:55:00,68.48,68.49,68.41,68.45,14400.0,48.1306,48.1376,48.0814,48.1095,14400.0
2013-03-22 14:00:00,68.45,68.45,68.4,68.43,12500.0,48.1095,48.1095,48.0744,48.0955,12500.0
2013-03-22 14:05:00,68.42,68.44,68.39,68.42,16500.0,48.0884,48.1025,48.0673,48.0884,16500.0
2013-03-22 14:10:00,68.44,68.47,68.41,68.43,12500.0,48.1025,48.1236,48.0814,48.0955,12500.0
2013-03-22 14:15:00,68.42,68.42,68.36,68.37,72800.0,48.0884,48.0884,48.0463,48.0533,72800.0
2013-03-22 14:20:00,68.37,68.37,68.29,68.31,38400.0,48.0533,48.0533,47.9971,48.0111,38400.0
2013-03-22 14:25:00,68.31,68.33,68.23,68.24,77300.0,48.0111,48.0252,47.9549,47.9619,77300.0
2013-03-22 14:30:00,68.24,68.26,68.19,68.25,49900.0,47.9619,47.976,47.9268,47.969,49900.0
2013-03-22 14:35:00,68.25,68.35,68.23,68.34,28500.0,47.969,48.0392,47.9549,48.0322,28500.0
2013-03-22 14:40:00,68.35,68.48,68.35,68.45,37600.0,48.0392,48.1306,48.0392,48.1095,37600.0
2013-03-22 14:45:00,68.44,68.47,68.42,68.46,9800.0,48.1025,48.1236,48.0884,48.1165,9800.0
2013-03-22 14:50:00,68.46,68.47,68.34,68.37,25900.0,48.1165,48.1236,48.0322,48.0533,25900.0
2013-03-22 14:55:00,68.37,68.41,68.36,68.41,32100.0,48.0533,48.0814,48.0463,48.0814,32100.0
2013-03-22 15:00:00,68.39,68.41,68.31,68.35,31600.0,48.0673,48.0814,48.0111,48.0392,31600.0
2013-03-22 15:05:00,68.35,68.35,68.32,68.35,18100.0,48.0392,48.0392,48.0182,48.0392,18100.0
2013-03-22 15:10:00,68.35,68.36,68.28,68.33,43200.0,48.0392,48.0463,47.99,48.0252,43200.0
2013-03-22 15:15:00,68.33,68.35,68.33,68.33,25400.0,48.0252,48.0392,48.0252,48.0252,25400.0
2013-03-22 15:20:00,68.32,68.33,68.27,68.3,22900.0,48.0182,48.0252,47.983,48.0041,22900.0
2013-03-22 15:25:00,68.3,68.32,68.27,68.28,21000.0,48.0041,48.0182,47.983,47.99,21000.0
2013-03-22 15:30:00,68.3,68.3,68.27,68.3,19100.0,48.0041,48.0041,47.983,48.0041,19100.0
2013-03-22 15:35:00,68.31,68.37,68.3,68.34,26300.0,48.0111,48.0533,48.0041,48.0322,26300.0
2013-03-22 15:40:00,68.34,68.36,68.29,68.32,18000.0,48.0322,48.0463,47.9971,48.0182,18000.0
2013-03-22 15:45:00,68.33,68.34,68.28,68.28,34300.0,48.0252,48.0322,47.99,47.99,34300.0
2013-03-22 15:50:00,68.29,68.31,68.26,68.3,62600.0,47.9971,48.0111,47.976,48.0041,62600.0
2013-03-22 15:55:00,68.3,68.43,68.27,68.43,99800.0,48.0041,48.0955,47.983,48.0955,99800.0
2013-03-25 09:30:00,68.73,68.88,68.63,68.66,75100.0,48.3063,48.4117,48.236,48.2571,75100.0
2013-03-25 09:35:00,68.68,68.83,68.64,68.75,52500.0,48.2712,48.3766,48.2431,48.3204,52500.0
2013-03-25 09:40:00,68.74,68.79,68.69,68.74,58500.0,48.3133,48.3485,48.2782,48.3133,58500.0
2013-03-25 09:45:00,68.72,68.89,68.72,68.87,76800.0,48.2993,48.4188,48.2993,48.4047,76800.0
2013-03-25 09:50:00,68.87,68.88,68.84,68.85,29400.0,48.4047,48.4117,48.3836,48.3907,29400.0
2013-03-25 09:55:00,68.86,68.88,68.83,68.87,31800.0,48.3977,48.4117,48.3766,48.4047,31800.0
2013-03-25 10:00:00,68.87,68.88,68.76,68.76,55100.0,48.4047,48.4117,48.3274,48.3274,55100.0
2013-03-25 10:05:00,68.76,68.8,68.75,68.8,80600.0,48.3274,48.3555,48.3204,48.3555,80600.0
2013-03-25 10:10:00,68.8,68.84,68.74,68.8,32200.0,48.3555,48.3836,48.3133,48.3555,32200.0
2013-03-25 10:15:00,68.79,68.83,68.76,68.81,19500.0,48.3485,48.3766,48.3274,48.3625,19500.0
2013-03-25 10:20:00,68.8,68.83,68.77,68.79,22200.0,48.3555,48.3766,48.3344,48.3485,22200.0
2013-03-25 10:25:00,68.78,68.83,68.77,68.82,20400.0,48.3415,48.3766,48.3344,48.3696,20400.0
2013-03-25 10:30:00,68.82,68.84,68.78,68.78,33100.0,48.3696,48.3836,48.3415,48.3415,33100.0
2013-03-25 10:35:00,68.78,68.81,68.75,68.78,118400.0,48.3415,48.3625,48.3204,48.3415,118400.0
2013-03-25 10:40:00,68.76,68.79,68.75,68.76,25300.0,48.3274,48.3485,48.3204,48.3274,25300.0
2013-03-25 10:45:00,68.75,68.76,68.65,68.75,41600.0,48.3204,48.3274,48.2501,48.3204,41600.0
2013-03-25 10:50:00,68.74,68.79,68.7,68.76,24600.0,48.3133,48.3485,48.2852,48.3274,24600.0
2013-03-25 10:55:00,68.76,68.76,68.6,68.62,27900.0,48.3274,48.3274,48.2149,48.229,27900.0
2013-03-25 11:00:00,68.61,68.69,68.55,68.67,46400.0,48.222,48.2782,48.1798,48.2641,46400.0
2013-03-25 11:05:00,68.67,68.71,68.65,68.71,22800.0,48.2641,48.2923,48.2501,48.2923,22800.0
2013-03-25 11:10:00,68.71,68.75,68.69,68.72,32600.0,48.2923,48.3204,48.2782,48.2993,32600.0
2013-03-25 11:15:00,68.7,68.72,68.54,68.54,64900.0,48.2852,48.2993,48.1728,48.1728,64900.0
2013-03-25 11:20:00,68.53,68.6,68.5,68.6,24200.0,48.1657,48.2149,48.1447,48.2149,24200.0
2013-03-25 11:25:00,68.6,68.62,68.53,68.53,16500.0,48.2149,48.229,48.1657,48.1657,16500.0
2013-03-25 11:30:00,68.53,68.64,68.5,68.62,21900.0,48.1657,48.2431,48.1447,48.229,21900.0
2013-03-25 11:35:00,68.61,68.66,68.58,68.59,31400.0,48.222,48.2571,48.2009,48.2079,31400.0
2013-03-25 11:40:00,68.6,68.8,68.6,68.79,408900.0,48.2149,48.3555,48.2149,48.3485,408900.0
2013-03-25 11:45:00,68.78,68.79,68.7,68.75,49100.0,48.3415,48.3485,48.2852,48.3204,49100.0
2013-03-25 11:50:00,68.76,68.77,68.67,68.68,12800.0,48.3274,48.3344,48.2641,48.2712,12800.0
2013-03-25 11:55:00,68.68,68.76,68.67,68.71,18100.0,48.2712,48.3274,48.2641,48.2923,18100.0
2013-03-25 12:00:00,68.71,68.77,68.7,68.76,18600.0,48.2923,48.3344,48.2852,48.3274,18600.0
2013-03-25 12:05:00,68.75,68.75,68.69,68.7,36600.0,48.3204,48.3204,48.2782,48.2852,36600.0
2013-03-25 12:10:00,68.7,68.77,68.64,68.76,47500.0,48.2852,48.3344,48.2431,48.3274,47500.0
2013-03-25 12:15:00,68.75,68.75,68.69,68.69,32900.0,48.3204,48.3204,48.2782,48.2782,32900.0
2013-03-25 12:20:00,68.68,68.69,68.63,68.65,17900.0,48.2712,48.2782,48.236,48.2501,17900.0
2013-03-25 12:25:00,68.64,68.69,68.62,68.66,33000.0,48.2431,48.2782,48.229,48.2571,33000.0
2013-03-25 12:30:00,68.65,68.7,68.62,68.68,38100.0,48.2501,48.2852,48.229,48.2712,38100.0
2013-03-25 12:35:00,68.68,68.68,68.65,68.68,12500.0,48.2712,48.2712,48.2501,48.2712,12500.0
2013-03-25 12:40:00,68.67,68.73,68.66,68.71,27100.0,48.2641,48.3063,48.2571,48.2923,27100.0
2013-03-25 12:45:00,68.71,68.72,68.66,68.69,19100.0,48.2923,48.2993,48.2571,48.2782,19100.0
2013-03-25 12:50:00,68.69,68.7,68.54,68.54,47200.0,48.2782,48.2852,48.1728,48.1728,47200.0
2013-03-25 12:55:00,68.54,68.58,68.53,68.53,21600.0,48.1728,48.2009,48.1657,48.1657,21600.0
2013-03-25 13:00:00,68.53,68.54,68.44,68.45,71700.0,48.1657,48.1728,48.1025,48.1095,71700.0
2013-03-25 13:05:00,68.45,68.47,68.31,68.35,48900.0,48.1095,48.1236,48.0111,48.0392,48900.0
2013-03-25 13:10:00,68.35,68.42,68.34,68.38,20800.0,48.0392,48.0884,48.0322,48.0603,20800.0
2013-03-25 13:15:00,68.38,68.46,68.38,68.45,22100.0,48.0603,48.1165,48.0603,48.1095,22100.0
2013-03-25 13:20:00,68.45,68.52,68.43,68.5,24900.0,48.1095,48.1587,48.0955,48.1447,24900.0
2013-03-25 13:25:00,68.5,68.63,68.5,68.62,22000.0,48.1447,48.236,48.1447,48.229,22000.0
2013-03-25 13:30:00,68.62,68.62,68.57,68.61,10900.0,48.229,48.229,48.1939,48.222,10900.0
2013-03-25 13:35:00,68.56,68.59,68.53,68.54,7900.0,48.1868,48.2079,48.1657,48.1728,7900.0
2013-03-25 13:40:00,68.54,68.56,68.5,68.56,21000.0,48.1728,48.1868,48.1447,48.1868,21000.0
2013-03-25 13:45:00,68.55,68.66,68.53,68.64,24700.0,48.1798,48.2571,48.1657,48.2431,24700.0
2013-03-25 13:50:00,68.63,68.86,68.63,68.76,115400.0,48.236,48.3977,48.236,48.3274,115400.0
2013-03-25 13:55:00,68.77,68.83,68.73,68.74,36500.0,48.3344,48.3766,48.3063,48.3133,36500.0
2013-03-25 14:00:00,68.73,68.75,68.67,68.68,32700.0,48.3063,48.3204,48.2641,48.2712,32700.0
2013-03-25 14:05:00,68.69,68.71,68.63,68.67,21300.0,48.2782,48.2923,48.236,48.2641,21300.0
2013-03-25 14:10:00,68.69,68.7,68.63,68.65,25200.0,48.2782,48.2852,48.236,48.2501,25200.0
2013-03-25 14:15:00,68.64,68.67,68.62,68.65,16800.0,48.2431,48.2641,48.229,48.2501,16800.0
2013-03-25 14:20:00,68.64,68.68,68.6,68.64,47300.0,48.2431,48.2712,48.2149,48.2431,47300.0
2013-03-25 14:25:00,68.65,68.67,68.61,68.62,18200.0,48.2501,48.2641,48.222,48.229,18200.0
2013-03-25 14:30:00,68.63,68.63,68.58,68.63,23400.0,48.236,48.236,48.2009,48.236,23400.0
2013-03-25 14:35:00,68.62,68.65,68.44,68.5,89800.0,48.229,48.2501,48.1025,48.1447,89800.0
2013-03-25 14:40:00,68.51,68.52,68.45,68.47,24300.0,48.1517,48.1587,48.1095,48.1236,24300.0
2013-03-25 14:45:00,68.49,68.49,68.45,68.45,20100.0,48.1376,48.1376,48.1095,48.1095,20100.0
2013-03-25 14:50:00,68.45,68.48,68.43,68.44,30400.0,48.1095,48.1306,48.0955,48.1025,30400.0
2013-03-25 14:55:00,68.46,68.46,68.37,68.38,33800.0,48.1165,48.1165,48.0533,48.0603,33800.0
2013-03-25 15:00:00,68.38,68.41,68.3,68.36,61300.0,48.0603,48.0814,48.0041,48.0463,61300.0
2013-03-25 15:05:00,68.37,68.37,68.28,68.28,65100.0,48.0533,48.0533,47.99,47.99,65100.0
2013-03-25 15:10:00,68.29,68.29,68.22,68.29,76000.0,47.9971,47.9971,47.9479,47.9971,76000.0
2013-03-25 15:15:00,68.29,68.29,68.21,68.21,53700.0,47.9971,47.9971,47.9408,47.9408,53700.0
2013-03-25 15:20:00,68.22,68.28,68.17,68.22,48500.0,47.9479,47.99,47.9127,47.9479,48500.0
2013-03-25 15:25:00,68.23,68.27,68.17,68.22,90500.0,47.9549,47.983,47.9127,47.9479,90500.0
2013-03-25 15:30:00,68.23,68.34,68.23,68.27,79900.0,47.9549,48.0322,47.9549,47.983,79900.0
2013-03-25 15:35:00,68.27,68.36,68.24,68.34,48100.0,47.983,48.0463,47.9619,48.0322,48100.0
2013-03-25 15:40:00,68.35,68.38,68.32,68.34,54400.0,48.0392,48.0603,48.0182,48.0322,54400.0
2013-03-25 15:45:00,68.33,68.4,68.31,68.35,90300.0,48.0252,48.0744,48.0111,48.0392,90300.0
2013-03-25 15:50:00,68.35,68.48,68.35,68.45,146900.0,48.0392,48.1306,48.0392,48.1095,146900.0
2013-03-25 15:55:00,68.45,68.55,68.42,68.44,210900.0,48.1095,48.1798,48.0884,48.1025,210900.0
2013-03-26 09:30:00,68.42,68.77,68.42,68.44,51000.0,48.0884,48.3344,48.0884,48.1025,51000.0
2013-03-26 09:35:00,68.44,68.44,68.2,68.23,34700.0,48.1025,48.1025,47.9338,47.9549,34700.0
2013-03-26 09:40:00,68.23,68.36,68.13,68.23,99100.0,47.9549,48.0463,47.8846,47.9549,99100.0
2013-03-26 09:45:00,68.25,68.27,68.07,68.11,49500.0,47.969,47.983,47.8424,47.8706,49500.0
2013-03-26 09:50:00,68.1,68.18,68.09,68.14,41100.0,47.8635,47.9198,47.8565,47.8916,41100.0
2013-03-26 09:55:00,68.15,68.22,68.08,68.16,30300.0,47.8987,47.9479,47.8495,47.9057,30300.0
2013-03-26 10:00:00,68.15,68.16,67.95,67.97,85800.0,47.8987,47.9057,47.7581,47.7722,85800.0
2013-03-26 10:05:00,67.98,68.08,67.98,68.07,33800.0,47.7792,47.8495,47.7792,47.8424,33800.0
2013-03-26 10:10:00,68.08,68.15,68.05,68.11,67900.0,47.8495,47.8987,47.8284,47.8706,67900.0
2013-03-26 10:15:00,68.11,68.2,68.1,68.16,68800.0,47.8706,47.9338,47.8635,47.9057,68800.0
2013-03-26 10:20:00,68.15,68.25,68.14,68.23,20200.0,47.8987,47.969,47.8916,47.9549,20200.0
2013-03-26 10:25:00,68.23,68.34,68.23,68.28,48000.0,47.9549,48.0322,47.9549,47.99,48000.0
2013-03-26 10:30:00,68.28,68.32,68.26,68.31,93100.0,47.99,48.0182,47.976,48.0111,93100.0
2013-03-26 10:35:00,68.3,68.44,68.28,68.39,37800.0,48.0041,48.1025,47.99,48.0673,37800.0
2013-03-26 10:40:00,68.39,68.48,68.27,68.27,62300.0,48.0673,48.1306,47.983,47.983,62300.0
2013-03-26 10:45:00,68.28,68.29,68.2,68.24,52300.0,47.99,47.9971,47.9338,47.9619,52300.0
2013-03-26 10:50:00,68.23,68.34,68.22,68.31,36800.0,47.9549,48.0322,47.9479,48.0111,36800.0
2013-03-26 10:55:00,68.32,68.36,68.23,68.24,28400.0,48.0182,48.0463,47.9549,47.9619,28400.0
2013-03-26 11:00:00,68.24,68.25,68.18,68.2,48000.0,47.9619,47.969,47.9198,47.9338,48000.0
2013-03-26 11:05:00,68.2,68.21,68.13,68.14,35900.0,47.9338,47.9408,47.8846,47.8916,35900.0
2013-03-26 11:10:00,68.15,68.17,68.08,68.09,26900.0,47.8987,47.9127,47.8495,47.8565,26900.0
2013-03-26 11:15:00,68.09,68.11,67.96,68.01,62500.0,47.8565,47.8706,47.7651,47.8003,62500.0
2013-03-26 11:20:00,68.01,68.08,67.98,68.06,26800.0,47.8003,47.8495,47.7792,47.8354,26800.0
2013-03-26 11:25:00,68.07,68.21,68.07,68.2,30600.0,47.8424,47.9408,47.8424,47.9338,30600.0
2013-03-26 11:30:00,68.2,68.31,68.2,68.3,28500.0,47.9338,48.0111,47.9338,48.0041,28500.0
2013-03-26 11:35:00,68.3,68.37,68.27,68.3,23700.0,48.0041,48.0533,47.983,48.0041,23700.0
2013-03-26 11:40:00,68.31,68.4,68.3,68.38,16500.0,48.0111,48.0744,48.0041,48.0603,16500.0
2013-03-26 11:45:00,68.38,68.42,68.35,68.4,17200.0,48.0603,48.0884,48.0392,48.0744,17200.0
2013-03-26 11:50:00,68.4,68.43,68.38,68.39,19000.0,48.0744,48.0955,48.0603,48.0673,19000.0
2013-03-26 11:55:00,68.39,68.39,68.34,68.34,20100.0,48.0673,48.0673,48.0322,48.0322,20100.0
2013-03-26 12:00:00,68.34,68.36,68.28,68.28,21200.0,48.0322,48.0463,47.99,47.99,21200.0
2013-03-26 12:05:00,68.28,68.34,68.25,68.26,37900.0,47.99,48.0322,47.969,47.976,37900.0
2013-03-26 12:10:00,68.25,68.26,68.22,68.23,14000.0,47.969,47.976,47.9479,47.9549,14000.0
2013-03-26 12:15:00,68.22,68.26,68.21,68.26,16800.0,47.9479,47.976,47.9408,47.976,16800.0
2013-03-26 12:20:00,68.26,68.29,68.22,68.22,24800.0,47.976,47.9971,47.9479,47.9479,24800.0
2013-03-26 12:25:00,68.22,68.23,68.17,68.21,14100.0,47.9479,47.9549,47.9127,47.9408,14100.0
2013-03-26 12:30:00,68.21,68.22,68.11,68.11,27300.0,47.9408,47.9479,47.8706,47.8706,27300.0
2013-03-26 12:35:00,68.11,68.11,68.02,68.04,30400.0,47.8706,47.8706,47.8073,47.8214,30400.0
2013-03-26 12:40:00,68.03,68.08,68.03,68.03,20300.0,47.8143,47.8495,47.8143,47.8143,20300.0
2013-03-26 12:45:00,68.03,68.12,68.03,68.11,38800.0,47.8143,47.8776,47.8143,47.8706,38800.0
2013-03-26 12:50:00,68.11,68.2,68.08,68.2,36700.0,47.8706,47.9338,47.8495,47.9338,36700.0
2013-03-26 12:55:00,68.21,68.28,68.2,68.27,46500.0,47.9408,47.99,47.9338,47.983,46500.0
2013-03-26 13:00:00,68.27,68.38,68.27,68.35,34500.0,47.983,48.0603,47.983,48.0392,34500.0
2013-03-26 13:05:00,68.36,68.41,68.36,68.4,34000.0,48.0463,48.0814,48.0463,48.0744,34000.0
2013-03-26 13:10:00,68.4,68.41,68.31,68.33,26500.0,48.0744,48.0814,48.0111,48.0252,26500.0
2013-03-26 13:15:00,68.33,68.33,68.27,68.31,11900.0,48.0252,48.0252,47.983,48.0111,11900.0
2013-03-26 13:20:00,68.31,68.35,68.28,68.34,20900.0,48.0111,48.0392,47.99,48.0322,20900.0
2013-03-26 13:25:00,68.34,68.36,68.32,68.32,14700.0,48.0322,48.0463,48.0182,48.0182,14700.0
2013-03-26 13:30:00,68.32,68.36,68.31,68.34,22600.0,48.0182,48.0463,48.0111,48.0322,22600.0
2013-03-26 13:35:00,68.36,68.36,68.28,68.3,20700.0,48.0463,48.0463,47.99,48.0041,20700.0
2013-03-26 13:40:00,68.3,68.33,68.28,68.31,29900.0,48.0041,48.0252,47.99,48.0111,29900.0
2013-03-26 13:45:00,68.3,68.3,68.25,68.28,30900.0,48.0041,48.0041,47.969,47.99,30900.0
2013-03-26 13:50:00,68.28,68.32,68.27,68.31,27400.0,47.99,48.0182,47.983,48.0111,27400.0
2013-03-26 13:55:00,68.31,68.34,68.3,68.34,23100.0,48.0111,48.0322,48.0041,48.0322,23100.0
2013-03-26 14:00:00,68.35,68.39,68.35,68.39,21700.0,48.0392,48.0673,48.0392,48.0673,21700.0
2013-03-26 14:05:00,68.39,68.39,68.34,68.38,24000.0,48.0673,48.0673,48.0322,48.0603,24000.0
2013-03-26 14:10:00,68.38,68.44,68.38,68.44,27700.0,48.0603,48.1025,48.0603,48.1025,27700.0
2013-03-26 14:15:00,68.45,68.5,68.44,68.5,19900.0,48.1095,48.1447,48.1025,48.1447,19900.0
2013-03-26 14:20:00,68.5,68.5,68.44,68.45,28500.0,48.1447,48.1447,48.1025,48.1095,28500.0
2013-03-26 14:25:00,68.46,68.47,68.4,68.41,15400.0,48.1165,48.1236,48.0744,48.0814,15400.0
2013-03-26 14:30:00,68.41,68.42,68.37,68.37,12800.0,48.0814,48.0884,48.0533,48.0533,12800.0
2013-03-26 14:35:00,68.38,68.38,68.34,68.34,26200.0,48.0603,48.0603,48.0322,48.0322,26200.0
2013-03-26 14:40:00,68.33,68.38,68.31,68.38,23000.0,48.0252,48.0603,48.0111,48.0603,23000.0
2013-03-26 14:45:00,68.38,68.41,68.37,68.41,27300.0,48.0603,48.0814,48.0533,48.0814,27300.0
2013-03-26 14:50:00,68.41,68.47,68.41,68.47,23000.0,48.0814,48.1236,48.0814,48.1236,23000.0
2013-03-26 14:55:00,68.47,68.49,68.44,68.45,41500.0,48.1236,48.1376,48.1025,48.1095,41500.0
2013-03-26 15:00:00,68.44,68.5,68.42,68.48,45100.0,48.1025,48.1447,48.0884,48.1306,45100.0
2013-03-26 15:05:00,68.48,68.48,68.38,68.39,43800.0,48.1306,48.1306,48.0603,48.0673,43800.0
2013-03-26 15:10:00,68.39,68.45,68.39,68.43,51600.0,48.0673,48.1095,48.0673,48.0955,51600.0
2013-03-26 15:15:00,68.43,68.46,68.41,68.45,49600.0,48.0955,48.1165,48.0814,48.1095,49600.0
2013-03-26 15:20:00,68.45,68.45,68.41,68.44,42600.0,48.1095,48.1095,48.0814,48.1025,42600.0
2013-03-26 15:25:00,68.44,68.48,68.42,68.45,48900.0,48.1025,48.1306,48.0884,48.1095,48900.0
2013-03-26 15:30:00,68.45,68.53,68.44,68.5,60200.0,48.1095,48.1657,48.1025,48.1447,60200.0
2013-03-26 15:35:00,68.5,68.56,68.47,68.56,60200.0,48.1447,48.1868,48.1236,48.1868,60200.0
2013-03-26 15:40:00,68.55,68.57,68.52,68.56,52400.0,48.1798,48.1939,48.1587,48.1868,52400.0
2013-03-26 15:45:00,68.56,68.6,68.55,68.6,62000.0,48.1868,48.2149,48.1798,48.2149,62000.0
2013-03-26 15:50:00,68.6,68.6,68.45,68.55,134300.0,48.2149,48.2149,48.1095,48.1798,134300.0
2013-03-26 15:55:00,68.55,68.61,68.53,68.61,133800.0,48.1798,48.222,48.1657,48.222,133800.0
2013-03-27 09:30:00,68.49,68.75,68.49,68.69,91000.0,48.1376,48.3204,48.1376,48.2782,91000.0
2013-03-27 09:35:00,68.69,68.79,68.69,68.77,71500.0,48.2782,48.3485,48.2782,48.3344,71500.0
2013-03-27 09:40:00,68.78,69.06,68.76,69.03,210500.0,48.3415,48.5383,48.3274,48.5172,210500.0
2013-03-27 09:45:00,69.03,69.03,68.87,68.98,71800.0,48.5172,48.5172,48.4047,48.482,71800.0
2013-03-27 09:50:00,68.98,69.18,68.97,69.17,67100.0,48.482,48.6226,48.475,48.6156,67100.0
2013-03-27 09:55:00,69.17,69.28,69.15,69.28,119200.0,48.6156,48.6929,48.6015,48.6929,119200.0
2013-03-27 10:00:00,69.28,69.45,69.14,69.45,197600.0,48.6929,48.8124,48.5945,48.8124,197600.0
2013-03-27 10:05:00,69.45,69.45,69.3,69.34,69700.0,48.8124,48.8124,48.7069,48.735,69700.0
2013-03-27 10:10:00,69.34,69.35,69.2,69.3,112300.0,48.735,48.7421,48.6367,48.7069,112300.0
2013-03-27 10:15:00,69.3,69.32,69.26,69.32,47600.0,48.7069,48.721,48.6788,48.721,47600.0
2013-03-27 10:20:00,69.33,69.4,69.26,69.31,54700.0,48.728,48.7772,48.6788,48.714,54700.0
2013-03-27 10:25:00,69.31,69.32,69.24,69.32,46000.0,48.714,48.721,48.6648,48.721,46000.0
2013-03-27 10:30:00,69.31,69.45,69.31,69.43,64700.0,48.714,48.8124,48.714,48.7983,64700.0
2013-03-27 10:35:00,69.44,69.6,69.44,69.59,154200.0,48.8053,48.9178,48.8053,48.9108,154200.0
2013-03-27 10:40:00,69.59,69.63,69.54,69.55,90000.0,48.9108,48.9389,48.8756,48.8826,90000.0
2013-03-27 10:45:00,69.53,69.57,69.49,69.55,65400.0,48.8686,48.8967,48.8405,48.8826,65400.0
2013-03-27 10:50:00,69.56,69.68,69.54,69.62,39400.0,48.8897,48.974,48.8756,48.9318,39400.0
2013-03-27 10:55:00,69.59,69.62,69.51,69.53,73200.0,48.9108,48.9318,48.8545,48.8686,73200.0
2013-03-27 11:00:00,69.53,69.55,69.46,69.53,56200.0,48.8686,48.8826,48.8194,48.8686,56200.0
2013-03-27 11:05:00,69.52,69.52,69.42,69.46,87000.0,48.8616,48.8616,48.7913,48.8194,87000.0
2013-03-27 11:10:00,69.47,69.67,69.46,69.66,69900.0,48.8264,48.967,48.8194,48.96,69900.0
2013-03-27 11:15:00,69.67,69.72,69.66,69.67,60300.0,48.967,49.0021,48.96,48.967,60300.0
2013-03-27 11:20:00,69.67,69.7,69.62,69.64,48700.0,48.967,48.9881,48.9318,48.9459,48700.0
2013-03-27 11:25:00,69.63,69.67,69.58,69.66,33400.0,48.9389,48.967,48.9037,48.96,33400.0
2013-03-27 11:30:00,69.67,69.7,69.63,69.69,24300.0,48.967,48.9881,48.9389,48.981,24300.0
2013-03-27 11:35:00,69.69,69.75,69.67,69.75,42000.0,48.981,49.0232,48.967,49.0232,42000.0
2013-03-27 11:40:00,69.75,69.8,69.73,69.78,44600.0,49.0232,49.0584,49.0092,49.0443,44600.0
2013-03-27 11:45:00,69.78,69.79,69.72,69.77,39200.0,49.0443,49.0513,49.0021,49.0373,39200.0
2013-03-27 11:50:00,69.77,69.79,69.68,69.71,40400.0,49.0373,49.0513,48.974,48.9951,40400.0
2013-03-27 11:55:00,69.72,69.75,69.69,69.73,31100.0,49.0021,49.0232,48.981,49.0092,31100.0
2013-03-27 12:00:00,69.75,69.77,69.73,69.77,28300.0,49.0232,49.0373,49.0092,49.0373,28300.0
2013-03-27 12:05:00,69.78,69.8,69.73,69.74,37000.0,49.0443,49.0584,49.0092,49.0162,37000.0
2013-03-27 12:10:00,69.75,69.8,69.74,69.8,27500.0,49.0232,49.0584,49.0162,49.0584,27500.0
2013-03-27 12:15:00,69.8,69.84,69.78,69.82,42600.0,49.0584,49.0865,49.0443,49.0724,42600.0
2013-03-27 12:20:00,69.83,69.84,69.73,69.73,34000.0,49.0794,49.0865,49.0092,49.0092,34000.0
2013-03-27 12:25:00,69.73,69.73,69.6,69.62,47400.0,49.0092,49.0092,48.9178,48.9318,47400.0
2013-03-27 12:30:00,69.63,69.63,69.55,69.58,58600.0,48.9389,48.9389,48.8826,48.9037,58600.0
2013-03-27 12:35:00,69.58,69.59,69.52,69.52,36600.0,48.9037,48.9108,48.8616,48.8616,36600.0
2013-03-27 12:40:00,69.53,69.53,69.47,69.5,40400.0,48.8686,48.8686,48.8264,48.8475,40400.0
2013-03-27 12:45:00,69.51,69.53,69.4,69.42,35700.0,48.8545,48.8686,48.7772,48.7913,35700.0
2013-03-27 12:50:00,69.42,69.47,69.4,69.45,15800.0,48.7913,48.8264,48.7772,48.8124,15800.0
2013-03-27 12:55:00,69.45,69.5,69.45,69.5,21700.0,48.8124,48.8475,48.8124,48.8475,21700.0
2013-03-27 13:00:00,69.5,69.53,69.45,69.47,28000.0,48.8475,48.8686,48.8124,48.8264,28000.0
2013-03-27 13:05:00,69.47,69.48,69.44,69.45,13400.0,48.8264,48.8334,48.8053,48.8124,13400.0
2013-03-27 13:10:00,69.45,69.5,69.42,69.5,27100.0,48.8124,48.8475,48.7913,48.8475,27100.0
2013-03-27 13:15:00,69.49,69.53,69.47,69.49,20200.0,48.8405,48.8686,48.8264,48.8405,20200.0
2013-03-27 13:20:00,69.49,69.53,69.48,69.53,22800.0,48.8405,48.8686,48.8334,48.8686,22800.0
2013-03-27 13:25:00,69.53,69.54,69.49,69.5,42700.0,48.8686,48.8756,48.8405,48.8475,42700.0
2013-03-27 13:30:00,69.5,69.51,69.47,69.5,37300.0,48.8475,48.8545,48.8264,48.8475,37300.0
2013-03-27 13:35:00,69.5,69.5,69.44,69.45,22700.0,48.8475,48.8475,48.8053,48.8124,22700.0
2013-03-27 13:40:00,69.45,69.49,69.36,69.37,50900.0,48.8124,48.8405,48.7491,48.7561,50900.0
2013-03-27 13:45:00,69.37,69.4,69.34,69.38,28600.0,48.7561,48.7772,48.735,48.7632,28600.0
2013-03-27 13:50:00,69.38,69.39,69.2,69.23,71000.0,48.7632,48.7702,48.6367,48.6577,71000.0
2013-03-27 13:55:00,69.25,69.32,69.24,69.31,31400.0,48.6718,48.721,48.6648,48.714,31400.0
2013-03-27 14:00:00,69.32,69.36,69.31,69.35,21700.0,48.721,48.7491,48.714,48.7421,21700.0
2013-03-27 14:05:00,69.37,69.46,69.36,69.44,28000.0,48.7561,48.8194,48.7491,48.8053,28000.0
2013-03-27 14:10:00,69.44,69.45,69.38,69.44,23200.0,48.8053,48.8124,48.7632,48.8053,23200.0
2013-03-27 14:15:00,69.44,69.44,69.34,69.39,17500.0,48.8053,48.8053,48.735,48.7702,17500.0
2013-03-27 14:20:00,69.39,69.4,69.29,69.3,32800.0,48.7702,48.7772,48.6999,48.7069,32800.0
2013-03-27 14:25:00,69.3,69.32,69.25,69.28,20300.0,48.7069,48.721,48.6718,48.6929,20300.0
2013-03-27 14:30:00,69.29,69.34,69.27,69.33,18500.0,48.6999,48.735,48.6859,48.728,18500.0
2013-03-27 14:35:00,69.34,69.41,69.33,69.35,36400.0,48.735,48.7842,48.728,48.7421,36400.0
2013-03-27 14:40:00,69.36,69.36,69.27,69.31,31600.0,48.7491,48.7491,48.6859,48.714,31600.0
2013-03-27 14:45:00,69.31,69.31,69.24,69.25,65000.0,48.714,48.714,48.6648,48.6718,65000.0
2013-03-27 14:50:00,69.25,69.27,69.14,69.15,94000.0,48.6718,48.6859,48.5945,48.6015,94000.0
2013-03-27 14:55:00,69.15,69.21,69.14,69.15,43500.0,48.6015,48.6437,48.5945,48.6015,43500.0
2013-03-27 15:00:00,69.16,69.2,69.13,69.13,66100.0,48.6085,48.6367,48.5875,48.5875,66100.0
2013-03-27 15:05:00,69.14,69.23,69.11,69.2,62600.0,48.5945,48.6577,48.5734,48.6367,62600.0
2013-03-27 15:10:00,69.21,69.26,69.12,69.12,56800.0,48.6437,48.6788,48.5804,48.5804,56800.0
2013-03-27 15:15:00,69.12,69.12,68.99,68.99,75300.0,48.5804,48.5804,48.4891,48.4891,75300.0
2013-03-27 15:20:00,69.0,69.03,68.97,69.01,45700.0,48.4961,48.5172,48.475,48.5031,45700.0
2013-03-27 15:25:00,69.01,69.11,69.01,69.1,41100.0,48.5031,48.5734,48.5031,48.5664,41100.0
2013-03-27 15:30:00,69.1,69.11,69.03,69.06,76300.0,48.5664,48.5734,48.5172,48.5383,76300.0
2013-03-27 15:35:00,69.07,69.08,69.04,69.05,58700.0,48.5453,48.5523,48.5242,48.5312,58700.0
2013-03-27 15:40:00,69.05,69.12,69.05,69.09,87800.0,48.5312,48.5804,48.5312,48.5593,87800.0
2013-03-27 15:45:00,69.08,69.1,69.04,69.09,100100.0,48.5523,48.5664,48.5242,48.5593,100100.0
2013-03-27 15:50:00,69.1,69.1,69.03,69.05,89200.0,48.5664,48.5664,48.5172,48.5312,89200.0
2013-03-27 15:55:00,69.04,69.07,68.99,69.06,120600.0,48.5242,48.5453,48.4891,48.5383,120600.0
2013-03-28 09:30:00,69.14,69.43,69.09,69.35,51500.0,48.5945,48.7983,48.5593,48.7421,51500.0
2013-03-28 09:35:00,69.35,69.41,69.25,69.3,37600.0,48.7421,48.7842,48.6718,48.7069,37600.0
2013-03-28 09:40:00,69.28,69.28,69.02,69.06,33700.0,48.6929,48.6929,48.5101,48.5383,33700.0
2013-03-28 09:45:00,69.05,69.08,68.81,68.99,82100.0,48.5312,48.5523,48.3625,48.4891,82100.0
2013-03-28 09:50:00,68.98,68.98,68.87,68.87,30500.0,48.482,48.482,48.4047,48.4047,30500.0
2013-03-28 09:55:00,68.87,68.98,68.86,68.94,44900.0,48.4047,48.482,48.3977,48.4539,44900.0
2013-03-28 10:00:00,68.93,68.97,68.9,68.94,18300.0,48.4469,48.475,48.4258,48.4539,18300.0
2013-03-28 10:05:00,68.93,68.93,68.63,68.74,78100.0,48.4469,48.4469,48.236,48.3133,78100.0
2013-03-28 10:10:00,68.75,68.84,68.68,68.77,37400.0,48.3204,48.3836,48.2712,48.3344,37400.0
2013-03-28 10:15:00,68.78,68.79,68.6,68.63,65400.0,48.3415,48.3485,48.2149,48.236,65400.0
2013-03-28 10:20:00,68.63,68.74,68.63,68.69,42200.0,48.236,48.3133,48.236,48.2782,42200.0
2013-03-28 10:25:00,68.69,68.74,68.63,68.68,31200.0,48.2782,48.3133,48.236,48.2712,31200.0
2013-03-28 10:30:00,68.69,68.78,68.69,68.77,49400.0,48.2782,48.3415,48.2782,48.3344,49400.0
2013-03-28 10:35:00,68.76,68.81,68.74,68.79,26700.0,48.3274,48.3625,48.3133,48.3485,26700.0
2013-03-28 10:40:00,68.79,68.82,68.78,68.78,32200.0,48.3485,48.3696,48.3415,48.3415,32200.0
2013-03-28 10:45:00,68.79,68.79,68.64,68.65,48400.0,48.3485,48.3485,48.2431,48.2501,48400.0
2013-03-28 10:50:00,68.65,68.65,68.57,68.59,40900.0,48.2501,48.2501,48.1939,48.2079,40900.0
2013-03-28 10:55:00,68.59,68.65,68.56,68.62,48000.0,48.2079,48.2501,48.1868,48.229,48000.0
2013-03-28 11:00:00,68.62,68.72,68.62,68.67,51200.0,48.229,48.2993,48.229,48.2641,51200.0
2013-03-28 11:05:00,68.68,68.73,68.63,68.7,27800.0,48.2712,48.3063,48.236,48.2852,27800.0
2013-03-28 11:10:00,68.7,68.73,68.65,68.71,29700.0,48.2852,48.3063,48.2501,48.2923,29700.0
2013-03-28 11:15:00,68.7,68.72,68.67,68.68,29400.0,48.2852,48.2993,48.2641,48.2712,29400.0
2013-03-28 11:20:00,68.68,68.7,68.57,68.59,49800.0,48.2712,48.2852,48.1939,48.2079,49800.0
2013-03-28 11:25:00,68.59,68.61,68.5,68.55,66100.0,48.2079,48.222,48.1447,48.1798,66100.0
2013-03-28 11:30:00,68.55,68.6,68.51,68.55,32600.0,48.1798,48.2149,48.1517,48.1798,32600.0
2013-03-28 11:35:00,68.55,68.55,68.47,68.47,45900.0,48.1798,48.1798,48.1236,48.1236,45900.0
2013-03-28 11:40:00,68.46,68.49,68.45,68.49,24000.0,48.1165,48.1376,48.1095,48.1376,24000.0
2013-03-28 11:45:00,68.49,68.51,68.47,68.5,15900.0,48.1376,48.1517,48.1236,48.1447,15900.0
2013-03-28 11:50:00,68.5,68.55,68.48,68.53,51500.0,48.1447,48.1798,48.1306,48.1657,51500.0
2013-03-28 11:55:00,68.52,68.57,68.51,68.53,32900.0,48.1587,48.1939,48.1517,48.1657,32900.0
2013-03-28 12:00:00,68.53,68.53,68.47,68.52,40000.0,48.1657,48.1657,48.1236,48.1587,40000.0
2013-03-28 12:05:00,68.53,68.61,68.53,68.6,63900.0,48.1657,48.222,48.1657,48.2149,63900.0
2013-03-28 12:10:00,68.6,68.62,68.58,68.59,23700.0,48.2149,48.229,48.2009,48.2079,23700.0
2013-03-28 12:15:00,68.59,68.59,68.46,68.47,24800.0,48.2079,48.2079,48.1165,48.1236,24800.0
2013-03-28 12:20:00,68.47,68.5,68.46,68.47,27300.0,48.1236,48.1447,48.1165,48.1236,27300.0
2013-03-28 12:25:00,68.47,68.49,68.41,68.47,31100.0,48.1236,48.1376,48.0814,48.1236,31100.0
2013-03-28 12:30:00,68.47,68.54,68.41,68.42,55900.0,48.1236,48.1728,48.0814,48.0884,55900.0
2013-03-28 12:35:00,68.42,68.43,68.35,68.41,31300.0,48.0884,48.0955,48.0392,48.0814,31300.0
2013-03-28 12:40:00,68.4,68.45,68.35,68.45,25700.0,48.0744,48.1095,48.0392,48.1095,25700.0
2013-03-28 12:45:00,68.44,68.53,68.44,68.46,24500.0,48.1025,48.1657,48.1025,48.1165,24500.0
2013-03-28 12:50:00,68.46,68.48,68.44,68.47,26000.0,48.1165,48.1306,48.1025,48.1236,26000.0
2013-03-28 12:55:00,68.46,68.46,68.4,68.41,10600.0,48.1165,48.1165,48.0744,48.0814,10600.0
2013-03-28 13:00:00,68.41,68.41,68.33,68.37,36500.0,48.0814,48.0814,48.0252,48.0533,36500.0
2013-03-28 13:05:00,68.38,68.38,68.31,68.33,40500.0,48.0603,48.0603,48.0111,48.0252,40500.0
2013-03-28 13:10:00,68.32,68.43,68.31,68.37,94200.0,48.0182,48.0955,48.0111,48.0533,94200.0
2013-03-28 13:15:00,68.37,68.39,68.31,68.39,15100.0,48.0533,48.0673,48.0111,48.0673,15100.0
2013-03-28 13:20:00,68.39,68.46,68.37,68.42,55900.0,48.0673,48.1165,48.0533,48.0884,55900.0
2013-03-28 13:25:00,68.43,68.48,68.42,68.44,19300.0,48.0955,48.1306,48.0884,48.1025,19300.0
2013-03-28 13:30:00,68.45,68.47,68.37,68.4,32100.0,48.1095,48.1236,48.0533,48.0744,32100.0
2013-03-28 13:35:00,68.39,68.42,68.33,68.36,35900.0,48.0673,48.0884,48.0252,48.0463,35900.0
2013-03-28 13:40:00,68.36,68.38,68.34,68.37,17600.0,48.0463,48.0603,48.0322,48.0533,17600.0
2013-03-28 13:45:00,68.37,68.39,68.34,68.34,18300.0,48.0533,48.0673,48.0322,48.0322,18300.0
2013-03-28 13:50:00,68.34,68.37,68.34,68.36,38100.0,48.0322,48.0533,48.0322,48.0463,38100.0
2013-03-28 13:55:00,68.34,68.39,68.34,68.38,26500.0,48.0322,48.0673,48.0322,48.0603,26500.0
2013-03-28 14:00:00,68.38,68.44,68.36,68.43,29300.0,48.0603,48.1025,48.0463,48.0955,29300.0
2013-03-28 14:05:00,68.43,68.54,68.43,68.52,46000.0,48.0955,48.1728,48.0955,48.1587,46000.0
2013-03-28 14:10:00,68.53,68.59,68.52,68.57,35300.0,48.1657,48.2079,48.1587,48.1939,35300.0
2013-03-28 14:15:00,68.57,68.57,68.47,68.51,29100.0,48.1939,48.1939,48.1236,48.1517,29100.0
2013-03-28 14:20:00,68.51,68.51,68.48,68.49,13400.0,48.1517,48.1517,48.1306,48.1376,13400.0
2013-03-28 14:25:00,68.49,68.55,68.48,68.54,28700.0,48.1376,48.1798,48.1306,48.1728,28700.0
2013-03-28 14:30:00,68.53,68.55,68.5,68.52,22900.0,48.1657,48.1798,48.1447,48.1587,22900.0
2013-03-28 14:35:00,68.52,68.53,68.46,68.47,36700.0,48.1587,48.1657,48.1165,48.1236,36700.0
2013-03-28 14:40:00,68.48,68.52,68.47,68.48,18200.0,48.1306,48.1587,48.1236,48.1306,18200.0
2013-03-28 14:45:00,68.48,68.51,68.45,68.5,27100.0,48.1306,48.1517,48.1095,48.1447,27100.0
2013-03-28 14:50:00,68.5,68.51,68.45,68.47,17700.0,48.1447,48.1517,48.1095,48.1236,17700.0
2013-03-28 14:55:00,68.47,68.49,68.46,68.47,18100.0,48.1236,48.1376,48.1165,48.1236,18100.0
2013-03-28 15:00:00,68.47,68.51,68.45,68.47,33200.0,48.1236,48.1517,48.1095,48.1236,33200.0
2013-03-28 15:05:00,68.47,68.49,68.42,68.45,34600.0,48.1236,48.1376,48.0884,48.1095,34600.0
2013-03-28 15:10:00,68.45,68.46,68.44,68.45,62000.0,48.1095,48.1165,48.1025,48.1095,62000.0
2013-03-28 15:15:00,68.45,68.5,68.44,68.46,51800.0,48.1095,48.1447,48.1025,48.1165,51800.0
2013-03-28 15:20:00,68.45,68.51,68.44,68.49,48900.0,48.1095,48.1517,48.1025,48.1376,48900.0
2013-03-28 15:25:00,68.49,68.54,68.48,68.51,72600.0,48.1376,48.1728,48.1306,48.1517,72600.0
2013-03-28 15:30:00,68.51,68.51,68.46,68.48,55800.0,48.1517,48.1517,48.1165,48.1306,55800.0
2013-03-28 15:35:00,68.48,68.48,68.44,68.46,62500.0,48.1306,48.1306,48.1025,48.1165,62500.0
2013-03-28 15:40:00,68.45,68.46,68.42,68.44,76800.0,48.1095,48.1165,48.0884,48.1025,76800.0
2013-03-28 15:45:00,68.45,68.46,68.41,68.41,89900.0,48.1095,48.1165,48.0814,48.0814,89900.0
2013-03-28 15:50:00,68.42,68.52,68.42,68.49,120000.0,48.0884,48.1587,48.0884,48.1376,120000.0
2013-03-28 15:55:00,68.49,68.55,68.44,68.44,267500.0,48.1376,48.1798,48.1025,48.1025,267500.0
2013-04-01 09:30:00,68.3,68.6,68.25,68.56,74100.0,48.0041,48.2149,47.969,48.1868,74100.0
2013-04-01 09:35:00,68.6,68.6,68.47,68.54,34800.0,48.2149,48.2149,48.1236,48.1728,34800.0
2013-04-01 09:40:00,68.54,68.6,68.51,68.53,33300.0,48.1728,48.2149,48.1517,48.1657,33300.0
2013-04-01 09:45:00,68.52,68.59,68.47,68.58,61400.0,48.1587,48.2079,48.1236,48.2009,61400.0
2013-04-01 09:50:00,68.57,68.59,68.52,68.52,28900.0,48.1939,48.2079,48.1587,48.1587,28900.0
2013-04-01 09:55:00,68.53,68.6,68.51,68.58,34700.0,48.1657,48.2149,48.1517,48.2009,34700.0
2013-04-01 10:00:00,68.59,68.62,68.48,68.58,82900.0,48.2079,48.229,48.1306,48.2009,82900.0
2013-04-01 10:05:00,68.57,68.59,68.52,68.57,29900.0,48.1939,48.2079,48.1587,48.1939,29900.0
2013-04-01 10:10:00,68.57,68.59,68.52,68.54,41800.0,48.1939,48.2079,48.1587,48.1728,41800.0
2013-04-01 10:15:00,68.54,68.67,68.52,68.67,42000.0,48.1728,48.2641,48.1587,48.2641,42000.0
2013-04-01 10:20:00,68.66,68.79,68.63,68.78,49000.0,48.2571,48.3485,48.236,48.3415,49000.0
2013-04-01 10:25:00,68.78,68.81,68.7,68.71,60600.0,48.3415,48.3625,48.2852,48.2923,60600.0
2013-04-01 10:30:00,68.72,68.76,68.65,68.66,45400.0,48.2993,48.3274,48.2501,48.2571,45400.0
2013-04-01 10:35:00,68.65,68.67,68.6,68.6,39700.0,48.2501,48.2641,48.2149,48.2149,39700.0
2013-04-01 10:40:00,68.59,68.64,68.55,68.61,36000.0,48.2079,48.2431,48.1798,48.222,36000.0
2013-04-01 10:45:00,68.62,68.7,68.59,68.68,23100.0,48.229,48.2852,48.2079,48.2712,23100.0
2013-04-01 10:50:00,68.67,68.7,68.61,68.67,55400.0,48.2641,48.2852,48.222,48.2641,55400.0
2013-04-01 10:55:00,68.67,68.68,68.64,68.65,32400.0,48.2641,48.2712,48.2431,48.2501,32400.0
2013-04-01 11:00:00,68.64,68.65,68.59,68.64,24700.0,48.2431,48.2501,48.2079,48.2431,24700.0
2013-04-01 11:05:00,68.65,68.7,68.63,68.64,27400.0,48.2501,48.2852,48.236,48.2431,27400.0
2013-04-01 11:10:00,68.64,68.69,68.61,68.65,24500.0,48.2431,48.2782,48.222,48.2501,24500.0
2013-04-01 11:15:00,68.66,68.67,68.6,68.63,16700.0,48.2571,48.2641,48.2149,48.236,16700.0
2013-04-01 11:20:00,68.64,68.7,68.61,68.62,19400.0,48.2431,48.2852,48.222,48.229,19400.0
2013-04-01 11:25:00,68.61,68.65,68.56,68.65,21900.0,48.222,48.2501,48.1868,48.2501,21900.0
2013-04-01 11:30:00,68.65,68.72,68.64,68.68,28000.0,48.2501,48.2993,48.2431,48.2712,28000.0
2013-04-01 11:35:00,68.69,68.71,68.65,68.65,24000.0,48.2782,48.2923,48.2501,48.2501,24000.0
2013-04-01 11:40:00,68.66,68.68,68.59,68.59,14300.0,48.2571,48.2712,48.2079,48.2079,14300.0
2013-04-01 11:45:00,68.59,68.62,68.57,68.6,19100.0,48.2079,48.229,48.1939,48.2149,19100.0
2013-04-01 11:50:00,68.59,68.64,68.58,68.64,15900.0,48.2079,48.2431,48.2009,48.2431,15900.0
2013-04-01 11:55:00,68.63,68.63,68.57,68.57,10700.0,48.236,48.236,48.1939,48.1939,10700.0
2013-04-01 12:00:00,68.57,68.59,68.55,68.55,18600.0,48.1939,48.2079,48.1798,48.1798,18600.0
2013-04-01 12:05:00,68.56,68.63,68.5,68.63,40400.0,48.1868,48.236,48.1447,48.236,40400.0
2013-04-01 12:10:00,68.63,68.64,68.61,68.62,17900.0,48.236,48.2431,48.222,48.229,17900.0
2013-04-01 12:15:00,68.61,68.64,68.59,68.63,16200.0,48.222,48.2431,48.2079,48.236,16200.0
2013-04-01 12:20:00,68.63,68.67,68.57,68.57,14400.0,48.236,48.2641,48.1939,48.1939,14400.0
2013-04-01 12:25:00,68.56,68.64,68.56,68.6,10300.0,48.1868,48.2431,48.1868,48.2149,10300.0
2013-04-01 12:30:00,68.6,68.68,68.6,68.68,39100.0,48.2149,48.2712,48.2149,48.2712,39100.0
2013-04-01 12:35:00,68.67,68.71,68.67,68.7,18900.0,48.2641,48.2923,48.2641,48.2852,18900.0
2013-04-01 12:40:00,68.69,68.74,68.68,68.69,17800.0,48.2782,48.3133,48.2712,48.2782,17800.0
2013-04-01 12:45:00,68.69,68.74,68.67,68.73,13800.0,48.2782,48.3133,48.2641,48.3063,13800.0
2013-04-01 12:50:00,68.72,68.82,68.72,68.77,38200.0,48.2993,48.3696,48.2993,48.3344,38200.0
2013-04-01 12:55:00,68.77,68.8,68.75,68.78,9500.0,48.3344,48.3555,48.3204,48.3415,9500.0
2013-04-01 13:00:00,68.8,68.83,68.78,68.78,18800.0,48.3555,48.3766,48.3415,48.3415,18800.0
2013-04-01 13:05:00,68.79,68.81,68.79,68.8,9400.0,48.3485,48.3625,48.3485,48.3555,9400.0
2013-04-01 13:10:00,68.8,68.81,68.79,68.79,11700.0,48.3555,48.3625,48.3485,48.3485,11700.0
2013-04-01 13:15:00,68.79,68.82,68.79,68.8,11400.0,48.3485,48.3696,48.3485,48.3555,11400.0
2013-04-01 13:20:00,68.8,68.82,68.76,68.78,34100.0,48.3555,48.3696,48.3274,48.3415,34100.0
2013-04-01 13:25:00,68.78,68.82,68.76,68.76,55600.0,48.3415,48.3696,48.3274,48.3274,55600.0
2013-04-01 13:30:00,68.75,68.76,68.67,68.69,28800.0,48.3204,48.3274,48.2641,48.2782,28800.0
2013-04-01 13:35:00,68.68,68.72,68.68,68.69,23500.0,48.2712,48.2993,48.2712,48.2782,23500.0
2013-04-01 13:40:00,68.7,68.7,68.62,68.64,15500.0,48.2852,48.2852,48.229,48.2431,15500.0
2013-04-01 13:45:00,68.64,68.65,68.62,68.64,11200.0,48.2431,48.2501,48.229,48.2431,11200.0
2013-04-01 13:50:00,68.64,68.7,68.64,68.69,16500.0,48.2431,48.2852,48.2431,48.2782,16500.0
2013-04-01 13:55:00,68.69,68.69,68.6,68.6,15100.0,48.2782,48.2782,48.2149,48.2149,15100.0
2013-04-01 14:00:00,68.6,68.67,68.59,68.62,15300.0,48.2149,48.2641,48.2079,48.229,15300.0
2013-04-01 14:05:00,68.62,68.64,68.62,68.64,20900.0,48.229,48.2431,48.229,48.2431,20900.0
2013-04-01 14:10:00,68.64,68.65,68.6,68.64,20800.0,48.2431,48.2501,48.2149,48.2431,20800.0
2013-04-01 14:15:00,68.63,68.67,68.62,68.63,12800.0,48.236,48.2641,48.229,48.236,12800.0
2013-04-01 14:20:00,68.62,68.65,68.58,68.62,17200.0,48.229,48.2501,48.2009,48.229,17200.0
2013-04-01 14:25:00,68.63,68.7,68.62,68.64,27100.0,48.236,48.2852,48.229,48.2431,27100.0
2013-04-01 14:30:00,68.64,68.67,68.6,68.6,16300.0,48.2431,48.2641,48.2149,48.2149,16300.0
2013-04-01 14:35:00,68.59,68.62,68.56,68.56,16600.0,48.2079,48.229,48.1868,48.1868,16600.0
2013-04-01 14:40:00,68.57,68.61,68.56,68.61,9400.0,48.1939,48.222,48.1868,48.222,9400.0
2013-04-01 14:45:00,68.6,68.66,68.6,68.64,18300.0,48.2149,48.2571,48.2149,48.2431,18300.0
2013-04-01 14:50:00,68.63,68.66,68.61,68.62,15900.0,48.236,48.2571,48.222,48.229,15900.0
2013-04-01 14:55:00,68.64,68.66,68.57,68.59,19700.0,48.2431,48.2571,48.1939,48.2079,19700.0
2013-04-01 15:00:00,68.59,68.64,68.55,68.62,17400.0,48.2079,48.2431,48.1798,48.229,17400.0
2013-04-01 15:05:00,68.62,68.67,68.62,68.62,27700.0,48.229,48.2641,48.229,48.229,27700.0
2013-04-01 15:10:00,68.63,68.63,68.54,68.56,32600.0,48.236,48.236,48.1728,48.1868,32600.0
2013-04-01 15:15:00,68.55,68.56,68.51,68.51,41700.0,48.1798,48.1868,48.1517,48.1517,41700.0
2013-04-01 15:20:00,68.5,68.51,68.44,68.47,40400.0,48.1447,48.1517,48.1025,48.1236,40400.0
2013-04-01 15:25:00,68.45,68.54,68.44,68.47,32000.0,48.1095,48.1728,48.1025,48.1236,32000.0
2013-04-01 15:30:00,68.47,68.55,68.43,68.47,56800.0,48.1236,48.1798,48.0955,48.1236,56800.0
2013-04-01 15:35:00,68.47,68.51,68.44,68.48,27600.0,48.1236,48.1517,48.1025,48.1306,27600.0
2013-04-01 15:40:00,68.48,68.54,68.46,68.54,26300.0,48.1306,48.1728,48.1165,48.1728,26300.0
2013-04-01 15:45:00,68.54,68.56,68.48,68.51,64600.0,48.1728,48.1868,48.1306,48.1517,64600.0
2013-04-01 15:50:00,68.51,68.61,68.5,68.52,130700.0,48.1517,48.222,48.1447,48.1587,130700.0
2013-04-01 15:55:00,68.53,68.68,68.53,68.66,277600.0,48.1657,48.2712,48.1657,48.2571,277600.0
2013-04-02 09:30:00,68.96,69.0,68.77,68.95,72000.0,48.468,48.4961,48.3344,48.4609,72000.0
2013-04-02 09:35:00,68.93,69.0,68.86,68.97,20200.0,48.4469,48.4961,48.3977,48.475,20200.0
2013-04-02 09:40:00,68.98,69.04,68.92,69.04,57500.0,48.482,48.5242,48.4399,48.5242,57500.0
2013-04-02 09:45:00,69.04,69.11,68.96,68.99,67500.0,48.5242,48.5734,48.468,48.4891,67500.0
2013-04-02 09:50:00,68.98,68.98,68.74,68.74,55200.0,48.482,48.482,48.3133,48.3133,55200.0
2013-04-02 09:55:00,68.74,68.78,68.7,68.7,55400.0,48.3133,48.3415,48.2852,48.2852,55400.0
2013-04-02 10:00:00,68.7,68.77,68.53,68.53,80300.0,48.2852,48.3344,48.1657,48.1657,80300.0
2013-04-02 10:05:00,68.52,68.57,68.48,68.56,32900.0,48.1587,48.1939,48.1306,48.1868,32900.0
2013-04-02 10:10:00,68.56,68.58,68.5,68.51,48200.0,48.1868,48.2009,48.1447,48.1517,48200.0
2013-04-02 10:15:00,68.5,68.55,68.38,68.39,94900.0,48.1447,48.1798,48.0603,48.0673,94900.0
2013-04-02 10:20:00,68.37,68.4,68.31,68.36,79700.0,48.0533,48.0744,48.0111,48.0463,79700.0
2013-04-02 10:25:00,68.37,68.56,68.34,68.48,128000.0,48.0533,48.1868,48.0322,48.1306,128000.0
2013-04-02 10:30:00,68.49,68.52,68.44,68.47,39200.0,48.1376,48.1587,48.1025,48.1236,39200.0
2013-04-02 10:35:00,68.46,68.47,68.42,68.45,33500.0,48.1165,48.1236,48.0884,48.1095,33500.0
2013-04-02 10:40:00,68.45,68.55,68.45,68.52,28000.0,48.1095,48.1798,48.1095,48.1587,28000.0
2013-04-02 10:45:00,68.53,68.73,68.53,68.72,71200.0,48.1657,48.3063,48.1657,48.2993,71200.0
2013-04-02 10:50:00,68.73,68.76,68.64,68.75,63400.0,48.3063,48.3274,48.2431,48.3204,63400.0
2013-04-02 10:55:00,68.75,68.78,68.7,68.77,24100.0,48.3204,48.3415,48.2852,48.3344,24100.0
2013-04-02 11:00:00,68.78,68.79,68.72,68.77,25000.0,48.3415,48.3485,48.2993,48.3344,25000.0
2013-04-02 11:05:00,68.76,68.76,68.7,68.73,14700.0,48.3274,48.3274,48.2852,48.3063,14700.0
2013-04-02 11:10:00,68.73,68.76,68.7,68.75,18800.0,48.3063,48.3274,48.2852,48.3204,18800.0
2013-04-02 11:15:00,68.74,68.88,68.72,68.88,29400.0,48.3133,48.4117,48.2993,48.4117,29400.0
2013-04-02 11:20:00,68.88,68.95,68.83,68.85,31700.0,48.4117,48.4609,48.3766,48.3907,31700.0
2013-04-02 11:25:00,68.83,68.84,68.74,68.74,15200.0,48.3766,48.3836,48.3133,48.3133,15200.0
2013-04-02 11:30:00,68.74,68.76,68.69,68.73,14800.0,48.3133,48.3274,48.2782,48.3063,14800.0
2013-04-02 11:35:00,68.73,68.73,68.66,68.67,13500.0,48.3063,48.3063,48.2571,48.2641,13500.0
2013-04-02 11:40:00,68.66,68.7,68.66,68.68,29700.0,48.2571,48.2852,48.2571,48.2712,29700.0
2013-04-02 11:45:00,68.68,68.71,68.64,68.64,34100.0,48.2712,48.2923,48.2431,48.2431,34100.0
2013-04-02 11:50:00,68.65,68.65,68.59,68.64,27300.0,48.2501,48.2501,48.2079,48.2431,27300.0
2013-04-02 11:55:00,68.63,68.66,68.54,68.58,18700.0,48.236,48.2571,48.1728,48.2009,18700.0
2013-04-02 12:00:00,68.58,68.6,68.54,68.58,13300.0,48.2009,48.2149,48.1728,48.2009,13300.0
2013-04-02 12:05:00,68.58,68.6,68.55,68.55,8900.0,48.2009,48.2149,48.1798,48.1798,8900.0
2013-04-02 12:10:00,68.55,68.56,68.51,68.53,18200.0,48.1798,48.1868,48.1517,48.1657,18200.0
2013-04-02 12:15:00,68.53,68.65,68.53,68.63,22900.0,48.1657,48.2501,48.1657,48.236,22900.0
2013-04-02 12:20:00,68.64,68.73,68.64,68.73,17200.0,48.2431,48.3063,48.2431,48.3063,17200.0
2013-04-02 12:25:00,68.73,68.79,68.73,68.78,18800.0,48.3063,48.3485,48.3063,48.3415,18800.0
2013-04-02 12:30:00,68.78,68.82,68.78,68.82,14900.0,48.3415,48.3696,48.3415,48.3696,14900.0
2013-04-02 12:35:00,68.82,68.83,68.8,68.81,7700.0,48.3696,48.3766,48.3555,48.3625,7700.0
2013-04-02 12:40:00,68.81,68.81,68.8,68.81,6600.0,48.3625,48.3625,48.3555,48.3625,6600.0
2013-04-02 12:45:00,68.8,68.83,68.77,68.78,26700.0,48.3555,48.3766,48.3344,48.3415,26700.0
2013-04-02 12:50:00,68.78,68.81,68.77,68.77,14100.0,48.3415,48.3625,48.3344,48.3344,14100.0
2013-04-02 12:55:00,68.76,68.81,68.76,68.8,12000.0,48.3274,48.3625,48.3274,48.3555,12000.0
2013-04-02 13:00:00,68.81,68.81,68.79,68.8,14200.0,48.3625,48.3625,48.3485,48.3555,14200.0
2013-04-02 13:05:00,68.79,68.81,68.76,68.78,32600.0,48.3485,48.3625,48.3274,48.3415,32600.0
2013-04-02 13:10:00,68.78,68.78,68.7,68.71,33900.0,48.3415,48.3415,48.2852,48.2923,33900.0
2013-04-02 13:15:00,68.71,68.73,68.67,68.67,26900.0,48.2923,48.3063,48.2641,48.2641,26900.0
2013-04-02 13:20:00,68.67,68.68,68.63,68.64,30900.0,48.2641,48.2712,48.236,48.2431,30900.0
2013-04-02 13:25:00,68.64,68.64,68.58,68.59,20200.0,48.2431,48.2431,48.2009,48.2079,20200.0
2013-04-02 13:30:00,68.59,68.59,68.5,68.54,49700.0,48.2079,48.2079,48.1447,48.1728,49700.0
2013-04-02 13:35:00,68.54,68.57,68.51,68.56,10100.0,48.1728,48.1939,48.1517,48.1868,10100.0
2013-04-02 13:40:00,68.56,68.61,68.54,68.61,15400.0,48.1868,48.222,48.1728,48.222,15400.0
2013-04-02 13:45:00,68.61,68.69,68.61,68.69,16000.0,48.222,48.2782,48.222,48.2782,16000.0
2013-04-02 13:50:00,68.7,68.76,68.69,68.73,11600.0,48.2852,48.3274,48.2782,48.3063,11600.0
2013-04-02 13:55:00,68.72,68.74,68.68,68.68,14600.0,48.2993,48.3133,48.2712,48.2712,14600.0
2013-04-02 14:00:00,68.69,68.73,68.65,68.67,18600.0,48.2782,48.3063,48.2501,48.2641,18600.0
2013-04-02 14:05:00,68.67,68.7,68.66,68.7,16800.0,48.2641,48.2852,48.2571,48.2852,16800.0
2013-04-02 14:10:00,68.7,68.72,68.68,68.7,14700.0,48.2852,48.2993,48.2712,48.2852,14700.0
2013-04-02 14:15:00,68.7,68.71,68.64,68.66,10000.0,48.2852,48.2923,48.2431,48.2571,10000.0
2013-04-02 14:20:00,68.66,68.68,68.6,68.61,31400.0,48.2571,48.2712,48.2149,48.222,31400.0
2013-04-02 14:25:00,68.61,68.65,68.58,68.65,20200.0,48.222,48.2501,48.2009,48.2501,20200.0
2013-04-02 14:30:00,68.64,68.7,68.63,68.66,22700.0,48.2431,48.2852,48.236,48.2571,22700.0
2013-04-02 14:35:00,68.66,68.76,68.63,68.75,17300.0,48.2571,48.3274,48.236,48.3204,17300.0
2013-04-02 14:40:00,68.74,68.74,68.67,68.69,11800.0,48.3133,48.3133,48.2641,48.2782,11800.0
2013-04-02 14:45:00,68.69,68.7,68.67,68.67,12300.0,48.2782,48.2852,48.2641,48.2641,12300.0
2013-04-02 14:50:00,68.66,68.7,68.63,68.64,22000.0,48.2571,48.2852,48.236,48.2431,22000.0
2013-04-02 14:55:00,68.64,68.7,68.64,68.65,22300.0,48.2431,48.2852,48.2431,48.2501,22300.0
2013-04-02 15:00:00,68.64,68.75,68.63,68.75,30900.0,48.2431,48.3204,48.236,48.3204,30900.0
2013-04-02 15:05:00,68.74,68.77,68.71,68.77,26000.0,48.3133,48.3344,48.2923,48.3344,26000.0
2013-04-02 15:10:00,68.77,68.83,68.77,68.83,48200.0,48.3344,48.3766,48.3344,48.3766,48200.0
2013-04-02 15:15:00,68.83,68.86,68.82,68.85,38100.0,48.3766,48.3977,48.3696,48.3907,38100.0
2013-04-02 15:20:00,68.84,68.86,68.78,68.82,54300.0,48.3836,48.3977,48.3415,48.3696,54300.0
2013-04-02 15:25:00,68.82,68.84,68.73,68.75,28800.0,48.3696,48.3836,48.3063,48.3204,28800.0
2013-04-02 15:30:00,68.76,68.76,68.67,68.72,54700.0,48.3274,48.3274,48.2641,48.2993,54700.0
2013-04-02 15:35:00,68.71,68.74,68.66,68.66,35600.0,48.2923,48.3133,48.2571,48.2571,35600.0
2013-04-02 15:40:00,68.65,68.67,68.55,68.56,50000.0,48.2501,48.2641,48.1798,48.1868,50000.0
2013-04-02 15:45:00,68.56,68.7,68.56,68.64,50000.0,48.1868,48.2852,48.1868,48.2431,50000.0
2013-04-02 15:50:00,68.64,68.74,68.64,68.71,67000.0,48.2431,48.3133,48.2431,48.2923,67000.0
2013-04-02 15:55:00,68.72,68.83,68.72,68.81,111500.0,48.2993,48.3766,48.2993,48.3625,111500.0
2013-04-03 09:30:00,68.0,68.14,67.7,67.89,425100.0,47.7932,47.8916,47.5824,47.7159,425100.0
2013-04-03 09:35:00,67.89,68.25,67.85,68.25,146100.0,47.7159,47.969,47.6878,47.969,146100.0
2013-04-03 09:40:00,68.24,68.35,67.78,67.78,180100.0,47.9619,48.0392,47.6386,47.6386,180100.0
2013-04-03 09:45:00,67.8,67.89,67.55,67.56,229000.0,47.6527,47.7159,47.477,47.484,229000.0
2013-04-03 09:50:00,67.56,67.74,67.56,67.69,79100.0,47.484,47.6105,47.484,47.5754,79100.0
2013-04-03 09:55:00,67.74,67.79,67.68,67.69,82400.0,47.6105,47.6456,47.5683,47.5754,82400.0
2013-04-03 10:00:00,67.68,67.75,67.59,67.62,104300.0,47.5683,47.6175,47.5051,47.5262,104300.0
2013-04-03 10:05:00,67.61,67.8,67.6,67.74,164200.0,47.5191,47.6527,47.5121,47.6105,164200.0
2013-04-03 10:10:00,67.74,67.84,67.73,67.76,69000.0,47.6105,47.6808,47.6035,47.6246,69000.0
2013-04-03 10:15:00,67.75,67.81,67.75,67.78,70800.0,47.6175,47.6597,47.6175,47.6386,70800.0
2013-04-03 10:20:00,67.78,67.98,67.78,67.94,81400.0,47.6386,47.7792,47.6386,47.7511,81400.0
2013-04-03 10:25:00,67.95,68.03,67.94,68.03,53800.0,47.7581,47.8143,47.7511,47.8143,53800.0
2013-04-03 10:30:00,68.04,68.19,68.03,68.17,42000.0,47.8214,47.9268,47.8143,47.9127,42000.0
2013-04-03 10:35:00,68.2,68.34,68.2,68.3,77600.0,47.9338,48.0322,47.9338,48.0041,77600.0
2013-04-03 10:40:00,68.31,68.37,68.28,68.31,59900.0,48.0111,48.0533,47.99,48.0111,59900.0
2013-04-03 10:45:00,68.31,68.56,68.29,68.44,129400.0,48.0111,48.1868,47.9971,48.1025,129400.0
2013-04-03 10:50:00,68.44,68.44,68.34,68.35,75100.0,48.1025,48.1025,48.0322,48.0392,75100.0
2013-04-03 10:55:00,68.34,68.34,68.2,68.2,56900.0,48.0322,48.0322,47.9338,47.9338,56900.0
2013-04-03 11:00:00,68.21,68.25,68.2,68.22,28200.0,47.9408,47.969,47.9338,47.9479,28200.0
2013-04-03 11:05:00,68.22,68.23,68.15,68.18,126300.0,47.9479,47.9549,47.8987,47.9198,126300.0
2013-04-03 11:10:00,68.17,68.2,68.12,68.19,42700.0,47.9127,47.9338,47.8776,47.9268,42700.0
2013-04-03 11:15:00,68.2,68.2,68.15,68.19,29100.0,47.9338,47.9338,47.8987,47.9268,29100.0
2013-04-03 11:20:00,68.19,68.2,68.16,68.19,22700.0,47.9268,47.9338,47.9057,47.9268,22700.0
2013-04-03 11:25:00,68.18,68.19,68.11,68.11,33600.0,47.9198,47.9268,47.8706,47.8706,33600.0
2013-04-03 11:30:00,68.12,68.12,67.99,68.0,42900.0,47.8776,47.8776,47.7862,47.7932,42900.0
2013-04-03 11:35:00,68.0,68.01,67.79,67.83,140200.0,47.7932,47.8003,47.6456,47.6738,140200.0
2013-04-03 11:40:00,67.83,67.95,67.81,67.93,63800.0,47.6738,47.7581,47.6597,47.744,63800.0
2013-04-03 11:45:00,67.95,68.09,67.93,68.09,31500.0,47.7581,47.8565,47.744,47.8565,31500.0
2013-04-03 11:50:00,68.08,68.09,68.0,68.01,19700.0,47.8495,47.8565,47.7932,47.8003,19700.0
2013-04-03 11:55:00,68.01,68.06,68.01,68.04,19700.0,47.8003,47.8354,47.8003,47.8214,19700.0
2013-04-03 12:00:00,68.03,68.06,67.97,67.98,39000.0,47.8143,47.8354,47.7722,47.7792,39000.0
2013-04-03 12:05:00,67.98,67.98,67.87,67.88,33200.0,47.7792,47.7792,47.7019,47.7089,33200.0
2013-04-03 12:10:00,67.88,67.89,67.82,67.83,140500.0,47.7089,47.7159,47.6667,47.6738,140500.0
2013-04-03 12:15:00,67.83,67.84,67.76,67.77,51500.0,47.6738,47.6808,47.6246,47.6316,51500.0
2013-04-03 12:20:00,67.77,67.81,67.77,67.81,26000.0,47.6316,47.6597,47.6316,47.6597,26000.0
2013-04-03 12:25:00,67.8,67.87,67.79,67.8,19700.0,47.6527,47.7019,47.6456,47.6527,19700.0
2013-04-03 12:30:00,67.8,67.85,67.8,67.83,41900.0,47.6527,47.6878,47.6527,47.6738,41900.0
2013-04-03 12:35:00,67.84,67.84,67.82,67.83,20000.0,47.6808,47.6808,47.6667,47.6738,20000.0
2013-04-03 12:40:00,67.82,67.83,67.78,67.79,27600.0,47.6667,47.6738,47.6386,47.6456,27600.0
2013-04-03 12:45:00,67.79,67.79,67.74,67.77,109500.0,47.6456,47.6456,47.6105,47.6316,109500.0
2013-04-03 12:50:00,67.77,67.82,67.76,67.81,35800.0,47.6316,47.6667,47.6246,47.6597,35800.0
2013-04-03 12:55:00,67.82,67.86,67.81,67.84,19200.0,47.6667,47.6948,47.6597,47.6808,19200.0
2013-04-03 13:00:00,67.84,67.84,67.82,67.83,26000.0,47.6808,47.6808,47.6667,47.6738,26000.0
2013-04-03 13:05:00,67.83,67.83,67.77,67.78,29000.0,47.6738,47.6738,47.6316,47.6386,29000.0
2013-04-03 13:10:00,67.78,67.79,67.75,67.75,24900.0,47.6386,47.6456,47.6175,47.6175,24900.0
2013-04-03 13:15:00,67.75,67.82,67.75,67.81,27900.0,47.6175,47.6667,47.6175,47.6597,27900.0
2013-04-03 13:20:00,67.81,67.85,67.81,67.83,46300.0,47.6597,47.6878,47.6597,47.6738,46300.0
2013-04-03 13:25:00,67.83,67.83,67.73,67.73,53600.0,47.6738,47.6738,47.6035,47.6035,53600.0
2013-04-03 13:30:00,67.73,67.76,67.71,67.74,52600.0,47.6035,47.6246,47.5894,47.6105,52600.0
2013-04-03 13:35:00,67.73,67.76,67.72,67.73,35000.0,47.6035,47.6246,47.5964,47.6035,35000.0
2013-04-03 13:40:00,67.74,67.76,67.73,67.76,38100.0,47.6105,47.6246,47.6035,47.6246,38100.0
2013-04-03 13:45:00,67.77,67.78,67.76,67.77,31000.0,47.6316,47.6386,47.6246,47.6316,31000.0
2013-04-03 13:50:00,67.76,67.79,67.67,67.7,85800.0,47.6246,47.6456,47.5613,47.5824,85800.0
2013-04-03 13:55:00,67.69,67.71,67.66,67.69,48400.0,47.5754,47.5894,47.5543,47.5754,48400.0
2013-04-03 14:00:00,67.68,67.71,67.66,67.71,46000.0,47.5683,47.5894,47.5543,47.5894,46000.0
2013-04-03 14:05:00,67.7,67.88,67.7,67.86,44000.0,47.5824,47.7089,47.5824,47.6948,44000.0
2013-04-03 14:10:00,67.87,67.92,67.87,67.92,31900.0,47.7019,47.737,47.7019,47.737,31900.0
2013-04-03 14:15:00,67.92,67.93,67.9,67.92,25700.0,47.737,47.744,47.723,47.737,25700.0
2013-04-03 14:20:00,67.92,67.92,67.84,67.84,40400.0,47.737,47.737,47.6808,47.6808,40400.0
2013-04-03 14:25:00,67.85,67.86,67.83,67.84,27300.0,47.6878,47.6948,47.6738,47.6808,27300.0
2013-04-03 14:30:00,67.84,67.88,67.8,67.87,39000.0,47.6808,47.7089,47.6527,47.7019,39000.0
2013-04-03 14:35:00,67.88,67.93,67.87,67.93,29300.0,47.7089,47.744,47.7019,47.744,29300.0
2013-04-03 14:40:00,67.93,68.0,67.92,67.95,51900.0,47.744,47.7932,47.737,47.7581,51900.0
2013-04-03 14:45:00,67.96,68.06,67.95,68.06,59700.0,47.7651,47.8354,47.7581,47.8354,59700.0
2013-04-03 14:50:00,68.06,68.07,68.02,68.05,60600.0,47.8354,47.8424,47.8073,47.8284,60600.0
2013-04-03 14:55:00,68.04,68.05,68.03,68.03,23000.0,47.8214,47.8284,47.8143,47.8143,23000.0
2013-04-03 15:00:00,68.03,68.07,68.02,68.06,44300.0,47.8143,47.8424,47.8073,47.8354,44300.0
2013-04-03 15:05:00,68.06,68.16,68.05,68.15,55300.0,47.8354,47.9057,47.8284,47.8987,55300.0
2013-04-03 15:10:00,68.15,68.17,68.14,68.14,65200.0,47.8987,47.9127,47.8916,47.8916,65200.0
2013-04-03 15:15:00,68.15,68.15,68.06,68.06,73500.0,47.8987,47.8987,47.8354,47.8354,73500.0
2013-04-03 15:20:00,68.06,68.06,67.97,67.99,75300.0,47.8354,47.8354,47.7722,47.7862,75300.0
2013-04-03 15:25:00,67.98,68.02,67.98,68.01,50400.0,47.7792,47.8073,47.7792,47.8003,50400.0
2013-04-03 15:30:00,68.0,68.01,67.95,67.98,106100.0,47.7932,47.8003,47.7581,47.7792,106100.0
2013-04-03 15:35:00,67.98,67.99,67.85,67.89,136100.0,47.7792,47.7862,47.6878,47.7159,136100.0
2013-04-03 15:40:00,67.89,67.9,67.75,67.89,218400.0,47.7159,47.723,47.6175,47.7159,218400.0
2013-04-03 15:45:00,67.89,68.0,67.89,67.98,173000.0,47.7159,47.7932,47.7159,47.7792,173000.0
2013-04-03 15:50:00,67.99,68.0,67.96,67.97,95900.0,47.7862,47.7932,47.7651,47.7722,95900.0
2013-04-03 15:55:00,67.97,68.04,67.95,67.99,283400.0,47.7722,47.8214,47.7581,47.7862,283400.0
2013-04-04 09:30:00,68.19,68.49,68.19,68.39,66800.0,47.9268,48.1376,47.9268,48.0673,66800.0
2013-04-04 09:35:00,68.37,68.52,68.34,68.38,67000.0,48.0533,48.1587,48.0322,48.0603,67000.0
2013-04-04 09:40:00,68.39,68.6,68.3,68.54,105700.0,48.0673,48.2149,48.0041,48.1728,105700.0
2013-04-04 09:45:00,68.56,68.64,68.4,68.41,72300.0,48.1868,48.2431,48.0744,48.0814,72300.0
2013-04-04 09:50:00,68.42,68.48,68.39,68.41,77500.0,48.0884,48.1306,48.0673,48.0814,77500.0
2013-04-04 09:55:00,68.41,68.53,68.41,68.47,25300.0,48.0814,48.1657,48.0814,48.1236,25300.0
2013-04-04 10:00:00,68.45,68.59,68.45,68.52,62000.0,48.1095,48.2079,48.1095,48.1587,62000.0
2013-04-04 10:05:00,68.52,68.52,68.39,68.45,61100.0,48.1587,48.1587,48.0673,48.1095,61100.0
2013-04-04 10:10:00,68.45,68.48,68.39,68.41,43300.0,48.1095,48.1306,48.0673,48.0814,43300.0
2013-04-04 10:15:00,68.41,68.41,68.36,68.39,48900.0,48.0814,48.0814,48.0463,48.0673,48900.0
2013-04-04 10:20:00,68.4,68.41,68.35,68.4,29600.0,48.0744,48.0814,48.0392,48.0744,29600.0
2013-04-04 10:25:00,68.41,68.47,68.3,68.36,45400.0,48.0814,48.1236,48.0041,48.0463,45400.0
2013-04-04 10:30:00,68.36,68.37,68.3,68.35,22900.0,48.0463,48.0533,48.0041,48.0392,22900.0
2013-04-04 10:35:00,68.35,68.42,68.34,68.39,29800.0,48.0392,48.0884,48.0322,48.0673,29800.0
2013-04-04 10:40:00,68.37,68.49,68.36,68.45,30800.0,48.0533,48.1376,48.0463,48.1095,30800.0
2013-04-04 10:45:00,68.45,68.5,68.44,68.46,12100.0,48.1095,48.1447,48.1025,48.1165,12100.0
2013-04-04 10:50:00,68.47,68.5,68.41,68.41,45400.0,48.1236,48.1447,48.0814,48.0814,45400.0
2013-04-04 10:55:00,68.4,68.42,68.3,68.3,39300.0,48.0744,48.0884,48.0041,48.0041,39300.0
2013-04-04 11:00:00,68.3,68.46,68.3,68.46,34100.0,48.0041,48.1165,48.0041,48.1165,34100.0
2013-04-04 11:05:00,68.45,68.48,68.41,68.43,32400.0,48.1095,48.1306,48.0814,48.0955,32400.0
2013-04-04 11:10:00,68.43,68.51,68.42,68.5,22800.0,48.0955,48.1517,48.0884,48.1447,22800.0
2013-04-04 11:15:00,68.51,68.55,68.48,68.51,20800.0,48.1517,48.1798,48.1306,48.1517,20800.0
2013-04-04 11:20:00,68.52,68.55,68.48,68.52,23600.0,48.1587,48.1798,48.1306,48.1587,23600.0
2013-04-04 11:25:00,68.51,68.55,68.51,68.54,13400.0,48.1517,48.1798,48.1517,48.1728,13400.0
2013-04-04 11:30:00,68.53,68.54,68.4,68.43,23200.0,48.1657,48.1728,48.0744,48.0955,23200.0
2013-04-04 11:35:00,68.43,68.44,68.38,68.39,26300.0,48.0955,48.1025,48.0603,48.0673,26300.0
2013-04-04 11:40:00,68.39,68.45,68.38,68.44,23400.0,48.0673,48.1095,48.0603,48.1025,23400.0
2013-04-04 11:45:00,68.44,68.49,68.4,68.46,20700.0,48.1025,48.1376,48.0744,48.1165,20700.0
2013-04-04 11:50:00,68.48,68.48,68.41,68.42,29400.0,48.1306,48.1306,48.0814,48.0884,29400.0
2013-04-04 11:55:00,68.43,68.46,68.42,68.46,30600.0,48.0955,48.1165,48.0884,48.1165,30600.0
2013-04-04 12:00:00,68.47,68.47,68.4,68.41,27800.0,48.1236,48.1236,48.0744,48.0814,27800.0
2013-04-04 12:05:00,68.41,68.44,68.4,68.43,22500.0,48.0814,48.1025,48.0744,48.0955,22500.0
2013-04-04 12:10:00,68.43,68.43,68.36,68.38,35200.0,48.0955,48.0955,48.0463,48.0603,35200.0
2013-04-04 12:15:00,68.38,68.45,68.38,68.45,15500.0,48.0603,48.1095,48.0603,48.1095,15500.0
2013-04-04 12:20:00,68.45,68.46,68.41,68.42,19400.0,48.1095,48.1165,48.0814,48.0884,19400.0
2013-04-04 12:25:00,68.42,68.45,68.39,68.44,25600.0,48.0884,48.1095,48.0673,48.1025,25600.0
2013-04-04 12:30:00,68.43,68.45,68.4,68.42,20300.0,48.0955,48.1095,48.0744,48.0884,20300.0
2013-04-04 12:35:00,68.41,68.46,68.39,68.39,28600.0,48.0814,48.1165,48.0673,48.0673,28600.0
2013-04-04 12:40:00,68.39,68.43,68.32,68.43,30000.0,48.0673,48.0955,48.0182,48.0955,30000.0
2013-04-04 12:45:00,68.44,68.44,68.4,68.41,13100.0,48.1025,48.1025,48.0744,48.0814,13100.0
2013-04-04 12:50:00,68.4,68.41,68.36,68.39,22000.0,48.0744,48.0814,48.0463,48.0673,22000.0
2013-04-04 12:55:00,68.38,68.39,68.3,68.39,35900.0,48.0603,48.0673,48.0041,48.0673,35900.0
2013-04-04 13:00:00,68.39,68.45,68.35,68.42,31800.0,48.0673,48.1095,48.0392,48.0884,31800.0
2013-04-04 13:05:00,68.42,68.43,68.37,68.38,29300.0,48.0884,48.0955,48.0533,48.0603,29300.0
2013-04-04 13:10:00,68.38,68.45,68.38,68.42,26600.0,48.0603,48.1095,48.0603,48.0884,26600.0
2013-04-04 13:15:00,68.41,68.45,68.39,68.45,33000.0,48.0814,48.1095,48.0673,48.1095,33000.0
2013-04-04 13:20:00,68.46,68.48,68.41,68.41,17700.0,48.1165,48.1306,48.0814,48.0814,17700.0
2013-04-04 13:25:00,68.4,68.46,68.4,68.45,26800.0,48.0744,48.1165,48.0744,48.1095,26800.0
2013-04-04 13:30:00,68.45,68.45,68.4,68.44,15900.0,48.1095,48.1095,48.0744,48.1025,15900.0
2013-04-04 13:35:00,68.43,68.49,68.43,68.47,28900.0,48.0955,48.1376,48.0955,48.1236,28900.0
2013-04-04 13:40:00,68.48,68.56,68.48,68.53,59100.0,48.1306,48.1868,48.1306,48.1657,59100.0
2013-04-04 13:45:00,68.53,68.6,68.5,68.58,79500.0,48.1657,48.2149,48.1447,48.2009,79500.0
2013-04-04 13:50:00,68.58,68.61,68.56,68.61,38400.0,48.2009,48.222,48.1868,48.222,38400.0
2013-04-04 13:55:00,68.6,68.66,68.58,68.63,41300.0,48.2149,48.2571,48.2009,48.236,41300.0
2013-04-04 14:00:00,68.63,68.64,68.56,68.56,44500.0,48.236,48.2431,48.1868,48.1868,44500.0
2013-04-04 14:05:00,68.57,68.61,68.55,68.6,51300.0,48.1939,48.222,48.1798,48.2149,51300.0
2013-04-04 14:10:00,68.61,68.62,68.55,68.62,36500.0,48.222,48.229,48.1798,48.229,36500.0
2013-04-04 14:15:00,68.62,68.7,68.6,68.68,43400.0,48.229,48.2852,48.2149,48.2712,43400.0
2013-04-04 14:20:00,68.67,68.71,68.66,68.68,41200.0,48.2641,48.2923,48.2571,48.2712,41200.0
2013-04-04 14:25:00,68.68,68.7,68.64,68.68,51800.0,48.2712,48.2852,48.2431,48.2712,51800.0
2013-04-04 14:30:00,68.68,68.73,68.68,68.71,28300.0,48.2712,48.3063,48.2712,48.2923,28300.0
2013-04-04 14:35:00,68.71,68.71,68.64,68.66,24600.0,48.2923,48.2923,48.2431,48.2571,24600.0
2013-04-04 14:40:00,68.66,68.69,68.66,68.69,22800.0,48.2571,48.2782,48.2571,48.2782,22800.0
2013-04-04 14:45:00,68.69,68.79,68.69,68.79,41600.0,48.2782,48.3485,48.2782,48.3485,41600.0
2013-04-04 14:50:00,68.79,68.82,68.74,68.74,39800.0,48.3485,48.3696,48.3133,48.3133,39800.0
2013-04-04 14:55:00,68.75,68.78,68.71,68.73,40900.0,48.3204,48.3415,48.2923,48.3063,40900.0
2013-04-04 15:00:00,68.74,68.74,68.68,68.7,38100.0,48.3133,48.3133,48.2712,48.2852,38100.0
2013-04-04 15:05:00,68.7,68.74,68.69,68.73,43400.0,48.2852,48.3133,48.2782,48.3063,43400.0
2013-04-04 15:10:00,68.74,68.81,68.72,68.75,37600.0,48.3133,48.3625,48.2993,48.3204,37600.0
2013-04-04 15:15:00,68.74,68.75,68.68,68.69,31800.0,48.3133,48.3204,48.2712,48.2782,31800.0
2013-04-04 15:20:00,68.69,68.72,68.67,68.72,162300.0,48.2782,48.2993,48.2641,48.2993,162300.0
2013-04-04 15:25:00,68.72,68.78,68.72,68.73,35600.0,48.2993,48.3415,48.2993,48.3063,35600.0
2013-04-04 15:30:00,68.73,68.77,68.72,68.77,51200.0,48.3063,48.3344,48.2993,48.3344,51200.0
2013-04-04 15:35:00,68.77,68.83,68.76,68.77,43100.0,48.3344,48.3766,48.3274,48.3344,43100.0
2013-04-04 15:40:00,68.78,68.78,68.72,68.77,29400.0,48.3415,48.3415,48.2993,48.3344,29400.0
2013-04-04 15:45:00,68.77,68.8,68.74,68.76,43000.0,48.3344,48.3555,48.3133,48.3274,43000.0
2013-04-04 15:50:00,68.75,68.81,68.75,68.76,70100.0,48.3204,48.3625,48.3204,48.3274,70100.0
2013-04-04 15:55:00,68.76,68.83,68.73,68.8,193800.0,48.3274,48.3766,48.3063,48.3555,193800.0
2013-04-05 09:30:00,68.27,68.33,68.0,68.02,102000.0,47.983,48.0252,47.7932,47.8073,102000.0
2013-04-05 09:35:00,68.02,68.25,67.98,68.24,116800.0,47.8073,47.969,47.7792,47.9619,116800.0
2013-04-05 09:40:00,68.22,68.22,67.86,67.92,96800.0,47.9479,47.9479,47.6948,47.737,96800.0
2013-04-05 09:45:00,67.94,68.28,67.94,68.21,167900.0,47.7511,47.99,47.7511,47.9408,167900.0
2013-04-05 09:50:00,68.22,68.27,68.1,68.13,58100.0,47.9479,47.983,47.8635,47.8846,58100.0
2013-04-05 09:55:00,68.12,68.21,68.05,68.06,43100.0,47.8776,47.9408,47.8284,47.8354,43100.0
2013-04-05 10:00:00,68.06,68.14,68.05,68.11,80600.0,47.8354,47.8916,47.8284,47.8706,80600.0
2013-04-05 10:05:00,68.11,68.17,68.03,68.17,42600.0,47.8706,47.9127,47.8143,47.9127,42600.0
2013-04-05 10:10:00,68.17,68.21,68.08,68.14,27800.0,47.9127,47.9408,47.8495,47.8916,27800.0
2013-04-05 10:15:00,68.14,68.15,68.05,68.11,31000.0,47.8916,47.8987,47.8284,47.8706,31000.0
2013-04-05 10:20:00,68.13,68.26,68.11,68.2,31200.0,47.8846,47.976,47.8706,47.9338,31200.0
2013-04-05 10:25:00,68.2,68.2,68.09,68.14,49600.0,47.9338,47.9338,47.8565,47.8916,49600.0
2013-04-05 10:30:00,68.15,68.27,68.15,68.19,110800.0,47.8987,47.983,47.8987,47.9268,110800.0
2013-04-05 10:35:00,68.2,68.2,68.08,68.12,35000.0,47.9338,47.9338,47.8495,47.8776,35000.0
2013-04-05 10:40:00,68.13,68.14,68.09,68.1,43600.0,47.8846,47.8916,47.8565,47.8635,43600.0
2013-04-05 10:45:00,68.09,68.21,68.09,68.21,29100.0,47.8565,47.9408,47.8565,47.9408,29100.0
2013-04-05 10:50:00,68.19,68.32,68.17,68.31,35500.0,47.9268,48.0182,47.9127,48.0111,35500.0
2013-04-05 10:55:00,68.32,68.33,68.29,68.33,34600.0,48.0182,48.0252,47.9971,48.0252,34600.0
2013-04-05 11:00:00,68.31,68.43,68.29,68.37,19400.0,48.0111,48.0955,47.9971,48.0533,19400.0
2013-04-05 11:05:00,68.37,68.37,68.28,68.32,16000.0,48.0533,48.0533,47.99,48.0182,16000.0
2013-04-05 11:10:00,68.32,68.43,68.32,68.41,38800.0,48.0182,48.0955,48.0182,48.0814,38800.0
2013-04-05 11:15:00,68.41,68.5,68.41,68.5,53800.0,48.0814,48.1447,48.0814,48.1447,53800.0
2013-04-05 11:20:00,68.5,68.61,68.48,68.53,122800.0,48.1447,48.222,48.1306,48.1657,122800.0
2013-04-05 11:25:00,68.53,68.54,68.4,68.41,51800.0,48.1657,48.1728,48.0744,48.0814,51800.0
2013-04-05 11:30:00,68.41,68.56,68.39,68.56,39400.0,48.0814,48.1868,48.0673,48.1868,39400.0
2013-04-05 11:35:00,68.57,68.57,68.47,68.47,64900.0,48.1939,48.1939,48.1236,48.1236,64900.0
2013-04-05 11:40:00,68.48,68.54,68.44,68.53,22500.0,48.1306,48.1728,48.1025,48.1657,22500.0
2013-04-05 11:45:00,68.55,68.56,68.48,68.51,20800.0,48.1798,48.1868,48.1306,48.1517,20800.0
2013-04-05 11:50:00,68.52,68.52,68.37,68.4,24800.0,48.1587,48.1587,48.0533,48.0744,24800.0
2013-04-05 11:55:00,68.39,68.39,68.29,68.32,25000.0,48.0673,48.0673,47.9971,48.0182,25000.0
2013-04-05 12:00:00,68.32,68.44,68.3,68.44,25800.0,48.0182,48.1025,48.0041,48.1025,25800.0
2013-04-05 12:05:00,68.43,68.48,68.39,68.45,26200.0,48.0955,48.1306,48.0673,48.1095,26200.0
2013-04-05 12:10:00,68.44,68.44,68.35,68.37,12100.0,48.1025,48.1025,48.0392,48.0533,12100.0
2013-04-05 12:15:00,68.37,68.43,68.37,68.39,11600.0,48.0533,48.0955,48.0533,48.0673,11600.0
2013-04-05 12:20:00,68.37,68.4,68.31,68.31,19200.0,48.0533,48.0744,48.0111,48.0111,19200.0
2013-04-05 12:25:00,68.32,68.37,68.28,68.36,30900.0,48.0182,48.0533,47.99,48.0463,30900.0
2013-04-05 12:30:00,68.37,68.48,68.36,68.46,30200.0,48.0533,48.1306,48.0463,48.1165,30200.0
2013-04-05 12:35:00,68.47,68.51,68.45,68.51,45900.0,48.1236,48.1517,48.1095,48.1517,45900.0
2013-04-05 12:40:00,68.51,68.56,68.49,68.49,23800.0,48.1517,48.1868,48.1376,48.1376,23800.0
2013-04-05 12:45:00,68.48,68.54,68.48,68.5,10000.0,48.1306,48.1728,48.1306,48.1447,10000.0
2013-04-05 12:50:00,68.51,68.51,68.45,68.48,9400.0,48.1517,48.1517,48.1095,48.1306,9400.0
2013-04-05 12:55:00,68.47,68.47,68.39,68.43,20100.0,48.1236,48.1236,48.0673,48.0955,20100.0
2013-04-05 13:00:00,68.43,68.45,68.43,68.44,16000.0,48.0955,48.1095,48.0955,48.1025,16000.0
2013-04-05 13:05:00,68.44,68.47,68.44,68.47,13500.0,48.1025,48.1236,48.1025,48.1236,13500.0
2013-04-05 13:10:00,68.46,68.5,68.44,68.45,20100.0,48.1165,48.1447,48.1025,48.1095,20100.0
2013-04-05 13:15:00,68.46,68.48,68.41,68.42,20100.0,48.1165,48.1306,48.0814,48.0884,20100.0
2013-04-05 13:20:00,68.42,68.47,68.42,68.46,84400.0,48.0884,48.1236,48.0884,48.1165,84400.0
2013-04-05 13:25:00,68.46,68.48,68.45,68.46,67500.0,48.1165,48.1306,48.1095,48.1165,67500.0
2013-04-05 13:30:00,68.46,68.48,68.45,68.46,19000.0,48.1165,48.1306,48.1095,48.1165,19000.0
2013-04-05 13:35:00,68.45,68.48,68.4,68.4,24400.0,48.1095,48.1306,48.0744,48.0744,24400.0
2013-04-05 13:40:00,68.4,68.42,68.38,68.42,12700.0,48.0744,48.0884,48.0603,48.0884,12700.0
2013-04-05 13:45:00,68.41,68.46,68.38,68.4,25800.0,48.0814,48.1165,48.0603,48.0744,25800.0
2013-04-05 13:50:00,68.4,68.43,68.36,68.37,38400.0,48.0744,48.0955,48.0463,48.0533,38400.0
2013-04-05 13:55:00,68.37,68.37,68.34,68.35,31300.0,48.0533,48.0533,48.0322,48.0392,31300.0
2013-04-05 14:00:00,68.34,68.39,68.31,68.33,19100.0,48.0322,48.0673,48.0111,48.0252,19100.0
2013-04-05 14:05:00,68.33,68.4,68.3,68.4,35000.0,48.0252,48.0744,48.0041,48.0744,35000.0
2013-04-05 14:10:00,68.4,68.4,68.29,68.32,21400.0,48.0744,48.0744,47.9971,48.0182,21400.0
2013-04-05 14:15:00,68.31,68.32,68.29,68.32,29500.0,48.0111,48.0182,47.9971,48.0182,29500.0
2013-04-05 14:20:00,68.33,68.34,68.3,68.32,17000.0,48.0252,48.0322,48.0041,48.0182,17000.0
2013-04-05 14:25:00,68.31,68.33,68.29,68.31,25100.0,48.0111,48.0252,47.9971,48.0111,25100.0
2013-04-05 14:30:00,68.31,68.38,68.31,68.38,32300.0,48.0111,48.0603,48.0111,48.0603,32300.0
2013-04-05 14:35:00,68.37,68.46,68.36,68.46,33600.0,48.0533,48.1165,48.0463,48.1165,33600.0
2013-04-05 14:40:00,68.45,68.49,68.44,68.48,16100.0,48.1095,48.1376,48.1025,48.1306,16100.0
2013-04-05 14:45:00,68.46,68.52,68.43,68.52,28400.0,48.1165,48.1587,48.0955,48.1587,28400.0
2013-04-05 14:50:00,68.52,68.58,68.49,68.58,18500.0,48.1587,48.2009,48.1376,48.2009,18500.0
2013-04-05 14:55:00,68.58,68.66,68.58,68.65,36600.0,48.2009,48.2571,48.2009,48.2501,36600.0
2013-04-05 15:00:00,68.64,68.65,68.57,68.62,32300.0,48.2431,48.2501,48.1939,48.229,32300.0
2013-04-05 15:05:00,68.62,68.69,68.62,68.67,31100.0,48.229,48.2782,48.229,48.2641,31100.0
2013-04-05 15:10:00,68.68,68.78,68.68,68.74,68200.0,48.2712,48.3415,48.2712,48.3133,68200.0
2013-04-05 15:15:00,68.75,68.78,68.71,68.76,48800.0,48.3204,48.3415,48.2923,48.3274,48800.0
2013-04-05 15:20:00,68.76,68.8,68.75,68.78,101400.0,48.3274,48.3555,48.3204,48.3415,101400.0
2013-04-05 15:25:00,68.77,68.81,68.7,68.78,86400.0,48.3344,48.3625,48.2852,48.3415,86400.0
2013-04-05 15:30:00,68.79,68.8,68.67,68.76,64600.0,48.3485,48.3555,48.2641,48.3274,64600.0
2013-04-05 15:35:00,68.75,68.88,68.75,68.84,69200.0,48.3204,48.4117,48.3204,48.3836,69200.0
2013-04-05 15:40:00,68.85,68.89,68.83,68.85,50100.0,48.3907,48.4188,48.3766,48.3907,50100.0
2013-04-05 15:45:00,68.85,68.87,68.78,68.82,64000.0,48.3907,48.4047,48.3415,48.3696,64000.0
2013-04-05 15:50:00,68.83,68.83,68.79,68.82,57400.0,48.3766,48.3766,48.3485,48.3696,57400.0
2013-04-05 15:55:00,68.83,68.88,68.78,68.84,223500.0,48.3766,48.4117,48.3415,48.3836,223500.0
2013-04-08 09:30:00,68.9,69.0,68.8,68.98,74500.0,48.4258,48.4961,48.3555,48.482,74500.0
2013-04-08 09:35:00,68.98,69.35,68.97,69.35,78700.0,48.482,48.7421,48.475,48.7421,78700.0
2013-04-08 09:40:00,69.34,69.36,69.17,69.26,33600.0,48.735,48.7491,48.6156,48.6788,33600.0
2013-04-08 09:45:00,69.29,69.49,69.24,69.43,78700.0,48.6999,48.8405,48.6648,48.7983,78700.0
2013-04-08 09:50:00,69.43,69.46,69.39,69.4,110400.0,48.7983,48.8194,48.7702,48.7772,110400.0
2013-04-08 09:55:00,69.4,69.4,69.34,69.35,89400.0,48.7772,48.7772,48.735,48.7421,89400.0
2013-04-08 10:00:00,69.34,69.35,69.05,69.14,53400.0,48.735,48.7421,48.5312,48.5945,53400.0
2013-04-08 10:05:00,69.13,69.39,69.13,69.39,30000.0,48.5875,48.7702,48.5875,48.7702,30000.0
2013-04-08 10:10:00,69.4,69.46,69.34,69.45,91400.0,48.7772,48.8194,48.735,48.8124,91400.0
2013-04-08 10:15:00,69.45,69.46,69.27,69.3,58000.0,48.8124,48.8194,48.6859,48.7069,58000.0
2013-04-08 10:20:00,69.29,69.32,69.22,69.22,38100.0,48.6999,48.721,48.6507,48.6507,38100.0
2013-04-08 10:25:00,69.22,69.27,69.2,69.25,34300.0,48.6507,48.6859,48.6367,48.6718,34300.0
2013-04-08 10:30:00,69.27,69.36,69.27,69.28,20100.0,48.6859,48.7491,48.6859,48.6929,20100.0
2013-04-08 10:35:00,69.26,69.37,69.24,69.27,30000.0,48.6788,48.7561,48.6648,48.6859,30000.0
2013-04-08 10:40:00,69.26,69.3,69.23,69.3,35100.0,48.6788,48.7069,48.6577,48.7069,35100.0
2013-04-08 10:45:00,69.3,69.4,69.28,69.35,55400.0,48.7069,48.7772,48.6929,48.7421,55400.0
2013-04-08 10:50:00,69.34,69.42,69.34,69.38,29700.0,48.735,48.7913,48.735,48.7632,29700.0
2013-04-08 10:55:00,69.39,69.48,69.39,69.46,32400.0,48.7702,48.8334,48.7702,48.8194,32400.0
2013-04-08 11:00:00,69.44,69.46,69.28,69.3,30600.0,48.8053,48.8194,48.6929,48.7069,30600.0
2013-04-08 11:05:00,69.3,69.31,69.26,69.29,24400.0,48.7069,48.714,48.6788,48.6999,24400.0
2013-04-08 11:10:00,69.29,69.29,69.24,69.28,41400.0,48.6999,48.6999,48.6648,48.6929,41400.0
2013-04-08 11:15:00,69.27,69.37,69.27,69.35,36100.0,48.6859,48.7561,48.6859,48.7421,36100.0
2013-04-08 11:20:00,69.34,69.36,69.17,69.21,33000.0,48.735,48.7491,48.6156,48.6437,33000.0
2013-04-08 11:25:00,69.22,69.23,69.09,69.1,34500.0,48.6507,48.6577,48.5593,48.5664,34500.0
2013-04-08 11:30:00,69.11,69.27,69.11,69.2,34000.0,48.5734,48.6859,48.5734,48.6367,34000.0
2013-04-08 11:35:00,69.21,69.29,69.19,69.27,12500.0,48.6437,48.6999,48.6296,48.6859,12500.0
2013-04-08 11:40:00,69.28,69.32,69.26,69.29,15600.0,48.6929,48.721,48.6788,48.6999,15600.0
2013-04-08 11:45:00,69.29,69.3,69.23,69.25,16900.0,48.6999,48.7069,48.6577,48.6718,16900.0
2013-04-08 11:50:00,69.24,69.27,69.18,69.21,20400.0,48.6648,48.6859,48.6226,48.6437,20400.0
2013-04-08 11:55:00,69.21,69.35,69.21,69.31,27400.0,48.6437,48.7421,48.6437,48.714,27400.0
2013-04-08 12:00:00,69.3,69.31,69.24,69.26,17800.0,48.7069,48.714,48.6648,48.6788,17800.0
2013-04-08 12:05:00,69.25,69.26,69.12,69.13,19200.0,48.6718,48.6788,48.5804,48.5875,19200.0
2013-04-08 12:10:00,69.14,69.14,69.03,69.05,15600.0,48.5945,48.5945,48.5172,48.5312,15600.0
2013-04-08 12:15:00,69.05,69.09,69.03,69.04,16500.0,48.5312,48.5593,48.5172,48.5242,16500.0
2013-04-08 12:20:00,69.03,69.05,68.94,68.94,27000.0,48.5172,48.5312,48.4539,48.4539,27000.0
2013-04-08 12:25:00,68.95,69.0,68.94,69.0,14900.0,48.4609,48.4961,48.4539,48.4961,14900.0
2013-04-08 12:30:00,68.99,69.0,68.96,68.97,50000.0,48.4891,48.4961,48.468,48.475,50000.0
2013-04-08 12:35:00,68.97,69.0,68.96,69.0,24300.0,48.475,48.4961,48.468,48.4961,24300.0
2013-04-08 12:40:00,69.0,69.03,68.98,69.02,20400.0,48.4961,48.5172,48.482,48.5101,20400.0
2013-04-08 12:45:00,69.03,69.06,68.98,69.0,25600.0,48.5172,48.5383,48.482,48.4961,25600.0
2013-04-08 12:50:00,69.0,69.01,68.92,68.94,15800.0,48.4961,48.5031,48.4399,48.4539,15800.0
2013-04-08 12:55:00,68.94,68.94,68.89,68.9,20400.0,48.4539,48.4539,48.4188,48.4258,20400.0
2013-04-08 13:00:00,68.91,68.97,68.91,68.95,34300.0,48.4328,48.475,48.4328,48.4609,34300.0
2013-04-08 13:05:00,68.95,69.01,68.94,68.98,11400.0,48.4609,48.5031,48.4539,48.482,11400.0
2013-04-08 13:10:00,68.97,69.03,68.96,69.02,11900.0,48.475,48.5172,48.468,48.5101,11900.0
2013-04-08 13:15:00,69.02,69.03,68.96,68.98,10300.0,48.5101,48.5172,48.468,48.482,10300.0
2013-04-08 13:20:00,69.01,69.06,69.01,69.06,14000.0,48.5031,48.5383,48.5031,48.5383,14000.0
2013-04-08 13:25:00,69.06,69.09,69.03,69.06,11100.0,48.5383,48.5593,48.5172,48.5383,11100.0
2013-04-08 13:30:00,69.05,69.1,69.05,69.06,9000.0,48.5312,48.5664,48.5312,48.5383,9000.0
2013-04-08 13:35:00,69.05,69.06,68.96,68.97,8700.0,48.5312,48.5383,48.468,48.475,8700.0
2013-04-08 13:40:00,68.97,69.09,68.95,69.08,18500.0,48.475,48.5593,48.4609,48.5523,18500.0
2013-04-08 13:45:00,69.08,69.17,69.07,69.15,30900.0,48.5523,48.6156,48.5453,48.6015,30900.0
2013-04-08 13:50:00,69.14,69.22,69.14,69.2,21500.0,48.5945,48.6507,48.5945,48.6367,21500.0
2013-04-08 13:55:00,69.2,69.22,69.18,69.22,12300.0,48.6367,48.6507,48.6226,48.6507,12300.0
2013-04-08 14:00:00,69.21,69.22,69.15,69.16,19600.0,48.6437,48.6507,48.6015,48.6085,19600.0
2013-04-08 14:05:00,69.15,69.15,69.1,69.11,20000.0,48.6015,48.6015,48.5664,48.5734,20000.0
2013-04-08 14:10:00,69.1,69.2,69.1,69.16,36400.0,48.5664,48.6367,48.5664,48.6085,36400.0
2013-04-08 14:15:00,69.16,69.18,69.07,69.08,18100.0,48.6085,48.6226,48.5453,48.5523,18100.0
2013-04-08 14:20:00,69.07,69.08,69.02,69.03,15700.0,48.5453,48.5523,48.5101,48.5172,15700.0
2013-04-08 14:25:00,69.03,69.17,69.03,69.16,35300.0,48.5172,48.6156,48.5172,48.6085,35300.0
2013-04-08 14:30:00,69.16,69.18,69.13,69.16,20100.0,48.6085,48.6226,48.5875,48.6085,20100.0
2013-04-08 14:35:00,69.15,69.19,69.13,69.14,30700.0,48.6015,48.6296,48.5875,48.5945,30700.0
2013-04-08 14:40:00,69.13,69.13,69.06,69.07,15200.0,48.5875,48.5875,48.5383,48.5453,15200.0
2013-04-08 14:45:00,69.06,69.06,68.98,69.0,69500.0,48.5383,48.5383,48.482,48.4961,69500.0
2013-04-08 14:50:00,69.0,69.03,68.93,68.97,22000.0,48.4961,48.5172,48.4469,48.475,22000.0
2013-04-08 14:55:00,68.98,69.01,68.95,69.01,26200.0,48.482,48.5031,48.4609,48.5031,26200.0
2013-04-08 15:00:00,68.99,69.04,68.99,69.02,36700.0,48.4891,48.5242,48.4891,48.5101,36700.0
2013-04-08 15:05:00,69.02,69.05,69.01,69.01,39300.0,48.5101,48.5312,48.5031,48.5031,39300.0
2013-04-08 15:10:00,69.02,69.06,69.01,69.05,27000.0,48.5101,48.5383,48.5031,48.5312,27000.0
2013-04-08 15:15:00,69.06,69.06,69.03,69.04,26300.0,48.5383,48.5383,48.5172,48.5242,26300.0
2013-04-08 15:20:00,69.03,69.08,69.01,69.08,29500.0,48.5172,48.5523,48.5031,48.5523,29500.0
2013-04-08 15:25:00,69.07,69.08,69.04,69.05,15800.0,48.5453,48.5523,48.5242,48.5312,15800.0
2013-04-08 15:30:00,69.05,69.11,69.02,69.11,45300.0,48.5312,48.5734,48.5101,48.5734,45300.0
2013-04-08 15:35:00,69.11,69.19,69.11,69.15,40000.0,48.5734,48.6296,48.5734,48.6015,40000.0
2013-04-08 15:40:00,69.14,69.17,69.11,69.12,22300.0,48.5945,48.6156,48.5734,48.5804,22300.0
2013-04-08 15:45:00,69.12,69.18,69.12,69.15,58900.0,48.5804,48.6226,48.5804,48.6015,58900.0
2013-04-08 15:50:00,69.16,69.17,69.13,69.17,68900.0,48.6085,48.6156,48.5875,48.6156,68900.0
2013-04-08 15:55:00,69.17,69.27,69.17,69.25,136700.0,48.6156,48.6859,48.6156,48.6718,136700.0
2013-04-09 09:30:00,69.39,69.46,69.3,69.44,76400.0,48.7702,48.8194,48.7069,48.8053,76400.0
2013-04-09 09:35:00,69.45,69.45,69.36,69.36,38100.0,48.8124,48.8124,48.7491,48.7491,38100.0
2013-04-09 09:40:00,69.36,69.36,69.07,69.17,31300.0,48.7491,48.7491,48.5453,48.6156,31300.0
2013-04-09 09:45:00,69.18,69.3,69.17,69.29,16000.0,48.6226,48.7069,48.6156,48.6999,16000.0
2013-04-09 09:50:00,69.29,69.31,69.2,69.29,27400.0,48.6999,48.714,48.6367,48.6999,27400.0
2013-04-09 09:55:00,69.29,69.38,69.29,69.32,45500.0,48.6999,48.7632,48.6999,48.721,45500.0
2013-04-09 10:00:00,69.31,69.39,69.24,69.29,54500.0,48.714,48.7702,48.6648,48.6999,54500.0
2013-04-09 10:05:00,69.3,69.3,69.14,69.14,47900.0,48.7069,48.7069,48.5945,48.5945,47900.0
2013-04-09 10:10:00,69.14,69.31,69.14,69.21,38400.0,48.5945,48.714,48.5945,48.6437,38400.0
2013-04-09 10:15:00,69.21,69.22,69.14,69.2,24000.0,48.6437,48.6507,48.5945,48.6367,24000.0
2013-04-09 10:20:00,69.19,69.19,69.14,69.15,31400.0,48.6296,48.6296,48.5945,48.6015,31400.0
2013-04-09 10:25:00,69.16,69.17,69.11,69.15,27400.0,48.6085,48.6156,48.5734,48.6015,27400.0
2013-04-09 10:30:00,69.15,69.17,69.1,69.16,64100.0,48.6015,48.6156,48.5664,48.6085,64100.0
2013-04-09 10:35:00,69.16,69.19,69.12,69.13,49900.0,48.6085,48.6296,48.5804,48.5875,49900.0
2013-04-09 10:40:00,69.13,69.14,68.97,68.98,61600.0,48.5875,48.5945,48.475,48.482,61600.0
2013-04-09 10:45:00,69.0,69.02,68.94,68.98,117300.0,48.4961,48.5101,48.4539,48.482,117300.0
2013-04-09 10:50:00,68.98,69.01,68.95,68.97,30200.0,48.482,48.5031,48.4609,48.475,30200.0
2013-04-09 10:55:00,68.96,69.01,68.92,69.0,50300.0,48.468,48.5031,48.4399,48.4961,50300.0
2013-04-09 11:00:00,69.0,69.01,68.95,68.96,31400.0,48.4961,48.5031,48.4609,48.468,31400.0
2013-04-09 11:05:00,68.96,68.96,68.9,68.93,39700.0,48.468,48.468,48.4258,48.4469,39700.0
2013-04-09 11:10:00,68.92,68.92,68.89,68.9,25000.0,48.4399,48.4399,48.4188,48.4258,25000.0
2013-04-09 11:15:00,68.9,68.98,68.88,68.88,34300.0,48.4258,48.482,48.4117,48.4117,34300.0
2013-04-09 11:20:00,68.88,68.93,68.83,68.93,27900.0,48.4117,48.4469,48.3766,48.4469,27900.0
2013-04-09 11:25:00,68.93,68.95,68.78,68.78,45100.0,48.4469,48.4609,48.3415,48.3415,45100.0
2013-04-09 11:30:00,68.79,68.97,68.79,68.96,22000.0,48.3485,48.475,48.3485,48.468,22000.0
2013-04-09 11:35:00,68.98,69.02,68.97,68.98,17100.0,48.482,48.5101,48.475,48.482,17100.0
2013-04-09 11:40:00,68.98,69.01,68.96,69.0,19200.0,48.482,48.5031,48.468,48.4961,19200.0
2013-04-09 11:45:00,68.99,69.01,68.96,68.97,13900.0,48.4891,48.5031,48.468,48.475,13900.0
2013-04-09 11:50:00,68.97,69.0,68.91,68.92,11400.0,48.475,48.4961,48.4328,48.4399,11400.0
2013-04-09 11:55:00,68.94,68.94,68.83,68.86,22800.0,48.4539,48.4539,48.3766,48.3977,22800.0
2013-04-09 12:00:00,68.87,68.96,68.86,68.93,21900.0,48.4047,48.468,48.3977,48.4469,21900.0
2013-04-09 12:05:00,68.93,68.96,68.9,68.91,13500.0,48.4469,48.468,48.4258,48.4328,13500.0
2013-04-09 12:10:00,68.92,69.02,68.92,69.0,32100.0,48.4399,48.5101,48.4399,48.4961,32100.0
2013-04-09 12:15:00,69.0,69.02,68.96,68.96,31000.0,48.4961,48.5101,48.468,48.468,31000.0
2013-04-09 12:20:00,68.95,68.95,68.9,68.93,12500.0,48.4609,48.4609,48.4258,48.4469,12500.0
2013-04-09 12:25:00,68.93,69.01,68.92,68.99,16600.0,48.4469,48.5031,48.4399,48.4891,16600.0
2013-04-09 12:30:00,68.99,69.01,68.98,68.99,22500.0,48.4891,48.5031,48.482,48.4891,22500.0
2013-04-09 12:35:00,68.99,69.03,68.98,69.01,18800.0,48.4891,48.5172,48.482,48.5031,18800.0
2013-04-09 12:40:00,69.03,69.03,68.95,69.01,23800.0,48.5172,48.5172,48.4609,48.5031,23800.0
2013-04-09 12:45:00,69.0,69.11,69.0,69.09,30100.0,48.4961,48.5734,48.4961,48.5593,30100.0
2013-04-09 12:50:00,69.09,69.11,69.05,69.06,16300.0,48.5593,48.5734,48.5312,48.5383,16300.0
2013-04-09 12:55:00,69.06,69.06,69.01,69.02,25400.0,48.5383,48.5383,48.5031,48.5101,25400.0
2013-04-09 13:00:00,69.03,69.1,69.01,69.02,40300.0,48.5172,48.5664,48.5031,48.5101,40300.0
2013-04-09 13:05:00,69.03,69.05,69.0,69.04,30400.0,48.5172,48.5312,48.4961,48.5242,30400.0
2013-04-09 13:10:00,69.03,69.03,69.0,69.0,14100.0,48.5172,48.5172,48.4961,48.4961,14100.0
2013-04-09 13:15:00,69.01,69.06,69.0,69.04,31800.0,48.5031,48.5383,48.4961,48.5242,31800.0
2013-04-09 13:20:00,69.03,69.14,69.03,69.14,12000.0,48.5172,48.5945,48.5172,48.5945,12000.0
2013-04-09 13:25:00,69.13,69.16,69.07,69.08,21200.0,48.5875,48.6085,48.5453,48.5523,21200.0
2013-04-09 13:30:00,69.08,69.15,69.07,69.11,20700.0,48.5523,48.6015,48.5453,48.5734,20700.0
2013-04-09 13:35:00,69.1,69.15,69.08,69.15,34800.0,48.5664,48.6015,48.5523,48.6015,34800.0
2013-04-09 13:40:00,69.15,69.29,69.15,69.22,47800.0,48.6015,48.6999,48.6015,48.6507,47800.0
2013-04-09 13:45:00,69.22,69.26,69.2,69.21,19400.0,48.6507,48.6788,48.6367,48.6437,19400.0
2013-04-09 13:50:00,69.22,69.28,69.19,69.24,22500.0,48.6507,48.6929,48.6296,48.6648,22500.0
2013-04-09 13:55:00,69.24,69.28,69.22,69.22,13100.0,48.6648,48.6929,48.6507,48.6507,13100.0
2013-04-09 14:00:00,69.23,69.27,69.2,69.25,12400.0,48.6577,48.6859,48.6367,48.6718,12400.0
2013-04-09 14:05:00,69.25,69.25,69.18,69.2,11000.0,48.6718,48.6718,48.6226,48.6367,11000.0
2013-04-09 14:10:00,69.21,69.26,69.18,69.25,23100.0,48.6437,48.6788,48.6226,48.6718,23100.0
2013-04-09 14:15:00,69.25,69.34,69.25,69.31,25100.0,48.6718,48.735,48.6718,48.714,25100.0
2013-04-09 14:20:00,69.3,69.34,69.26,69.29,21500.0,48.7069,48.735,48.6788,48.6999,21500.0
2013-04-09 14:25:00,69.29,69.35,69.29,69.29,11900.0,48.6999,48.7421,48.6999,48.6999,11900.0
2013-04-09 14:30:00,69.28,69.36,69.28,69.35,26100.0,48.6929,48.7491,48.6929,48.7421,26100.0
2013-04-09 14:35:00,69.34,69.34,69.3,69.33,14900.0,48.735,48.735,48.7069,48.728,14900.0
2013-04-09 14:40:00,69.33,69.34,69.3,69.32,23900.0,48.728,48.735,48.7069,48.721,23900.0
2013-04-09 14:45:00,69.33,69.36,69.3,69.35,18800.0,48.728,48.7491,48.7069,48.7421,18800.0
2013-04-09 14:50:00,69.36,69.36,69.3,69.34,15300.0,48.7491,48.7491,48.7069,48.735,15300.0
2013-04-09 14:55:00,69.34,69.34,69.23,69.26,20400.0,48.735,48.735,48.6577,48.6788,20400.0
2013-04-09 15:00:00,69.27,69.31,69.25,69.25,23800.0,48.6859,48.714,48.6718,48.6718,23800.0
2013-04-09 15:05:00,69.24,69.25,69.14,69.14,20500.0,48.6648,48.6718,48.5945,48.5945,20500.0
2013-04-09 15:10:00,69.13,69.18,69.12,69.18,17400.0,48.5875,48.6226,48.5804,48.6226,17400.0
2013-04-09 15:15:00,69.18,69.22,69.16,69.17,13700.0,48.6226,48.6507,48.6085,48.6156,13700.0
2013-04-09 15:20:00,69.16,69.17,69.15,69.16,35700.0,48.6085,48.6156,48.6015,48.6085,35700.0
2013-04-09 15:25:00,69.16,69.17,69.15,69.15,14600.0,48.6085,48.6156,48.6015,48.6015,14600.0
2013-04-09 15:30:00,69.16,69.16,69.09,69.09,29500.0,48.6085,48.6085,48.5593,48.5593,29500.0
2013-04-09 15:35:00,69.09,69.09,68.99,69.0,46000.0,48.5593,48.5593,48.4891,48.4961,46000.0
2013-04-09 15:40:00,69.0,69.02,68.99,69.01,70100.0,48.4961,48.5101,48.4891,48.5031,70100.0
2013-04-09 15:45:00,69.01,69.03,69.0,69.01,101800.0,48.5031,48.5172,48.4961,48.5031,101800.0
2013-04-09 15:50:00,69.0,69.03,68.95,69.0,81300.0,48.4961,48.5172,48.4609,48.4961,81300.0
2013-04-09 15:55:00,68.99,69.03,68.81,68.89,229500.0,48.4891,48.5172,48.3625,48.4188,229500.0
2013-04-10 09:30:00,69.02,69.21,69.0,69.12,58200.0,48.5101,48.6437,48.4961,48.5804,58200.0
2013-04-10 09:35:00,69.12,69.13,69.02,69.07,32800.0,48.5804,48.5875,48.5101,48.5453,32800.0
2013-04-10 09:40:00,69.08,69.09,68.89,68.89,29800.0,48.5523,48.5593,48.4188,48.4188,29800.0
2013-04-10 09:45:00,68.9,69.02,68.89,68.96,29300.0,48.4258,48.5101,48.4188,48.468,29300.0
2013-04-10 09:50:00,68.97,69.02,68.93,68.98,25100.0,48.475,48.5101,48.4469,48.482,25100.0
2013-04-10 09:55:00,68.98,69.07,68.98,69.04,30800.0,48.482,48.5453,48.482,48.5242,30800.0
2013-04-10 10:00:00,69.04,69.15,69.01,69.1,25400.0,48.5242,48.6015,48.5031,48.5664,25400.0
2013-04-10 10:05:00,69.12,69.21,69.11,69.21,36800.0,48.5804,48.6437,48.5734,48.6437,36800.0
2013-04-10 10:10:00,69.21,69.24,69.12,69.13,26900.0,48.6437,48.6648,48.5804,48.5875,26900.0
2013-04-10 10:15:00,69.13,69.17,69.02,69.02,28600.0,48.5875,48.6156,48.5101,48.5101,28600.0
2013-04-10 10:20:00,69.02,69.03,68.93,68.93,28500.0,48.5101,48.5172,48.4469,48.4469,28500.0
2013-04-10 10:25:00,68.93,69.1,68.88,69.08,32400.0,48.4469,48.5664,48.4117,48.5523,32400.0
2013-04-10 10:30:00,69.1,69.18,69.08,69.16,15500.0,48.5664,48.6226,48.5523,48.6085,15500.0
2013-04-10 10:35:00,69.16,69.18,69.04,69.04,19200.0,48.6085,48.6226,48.5242,48.5242,19200.0
2013-04-10 10:40:00,69.05,69.09,68.95,68.96,82100.0,48.5312,48.5593,48.4609,48.468,82100.0
2013-04-10 10:45:00,68.96,69.02,68.91,68.93,64600.0,48.468,48.5101,48.4328,48.4469,64600.0
2013-04-10 10:50:00,68.94,68.98,68.91,68.95,25000.0,48.4539,48.482,48.4328,48.4609,25000.0
2013-04-10 10:55:00,68.94,69.09,68.9,69.09,46800.0,48.4539,48.5593,48.4258,48.5593,46800.0
2013-04-10 11:00:00,69.1,69.15,68.98,68.99,36700.0,48.5664,48.6015,48.482,48.4891,36700.0
2013-04-10 11:05:00,68.98,69.05,68.91,68.93,56600.0,48.482,48.5312,48.4328,48.4469,56600.0
2013-04-10 11:10:00,68.92,68.99,68.9,68.91,24900.0,48.4399,48.4891,48.4258,48.4328,24900.0
2013-04-10 11:15:00,68.91,68.92,68.84,68.86,37100.0,48.4328,48.4399,48.3836,48.3977,37100.0
2013-04-10 11:20:00,68.85,68.88,68.73,68.74,37400.0,48.3907,48.4117,48.3063,48.3133,37400.0
2013-04-10 11:25:00,68.74,68.92,68.73,68.9,30600.0,48.3133,48.4399,48.3063,48.4258,30600.0
2013-04-10 11:30:00,68.91,68.94,68.88,68.89,21500.0,48.4328,48.4539,48.4117,48.4188,21500.0
2013-04-10 11:35:00,68.9,69.0,68.89,68.99,111800.0,48.4258,48.4961,48.4188,48.4891,111800.0
2013-04-10 11:40:00,69.0,69.08,69.0,69.02,28400.0,48.4961,48.5523,48.4961,48.5101,28400.0
2013-04-10 11:45:00,69.02,69.03,68.97,68.97,19400.0,48.5101,48.5172,48.475,48.475,19400.0
2013-04-10 11:50:00,68.97,68.97,68.86,68.87,39900.0,48.475,48.475,48.3977,48.4047,39900.0
2013-04-10 11:55:00,68.88,68.89,68.86,68.87,27600.0,48.4117,48.4188,48.3977,48.4047,27600.0
2013-04-10 12:00:00,68.87,68.87,68.78,68.8,34500.0,48.4047,48.4047,48.3415,48.3555,34500.0
2013-04-10 12:05:00,68.8,68.83,68.78,68.8,26200.0,48.3555,48.3766,48.3415,48.3555,26200.0
2013-04-10 12:10:00,68.8,68.8,68.71,68.72,29400.0,48.3555,48.3555,48.2923,48.2993,29400.0
2013-04-10 12:15:00,68.72,68.73,68.69,68.69,42900.0,48.2993,48.3063,48.2782,48.2782,42900.0
2013-04-10 12:20:00,68.68,68.74,68.68,68.71,26600.0,48.2712,48.3133,48.2712,48.2923,26600.0
2013-04-10 12:25:00,68.7,68.71,68.68,68.69,15800.0,48.2852,48.2923,48.2712,48.2782,15800.0
2013-04-10 12:30:00,68.69,68.74,68.69,68.74,27200.0,48.2782,48.3133,48.2782,48.3133,27200.0
2013-04-10 12:35:00,68.75,68.79,68.74,68.76,37300.0,48.3204,48.3485,48.3133,48.3274,37300.0
2013-04-10 12:40:00,68.77,68.81,68.77,68.8,16200.0,48.3344,48.3625,48.3344,48.3555,16200.0
2013-04-10 12:45:00,68.8,68.9,68.8,68.89,38400.0,48.3555,48.4258,48.3555,48.4188,38400.0
2013-04-10 12:50:00,68.9,68.94,68.89,68.92,11400.0,48.4258,48.4539,48.4188,48.4399,11400.0
2013-04-10 12:55:00,68.93,68.94,68.89,68.9,17500.0,48.4469,48.4539,48.4188,48.4258,17500.0
2013-04-10 13:00:00,68.9,68.91,68.82,68.84,51800.0,48.4258,48.4328,48.3696,48.3836,51800.0
2013-04-10 13:05:00,68.84,68.84,68.81,68.83,36700.0,48.3836,48.3836,48.3625,48.3766,36700.0
2013-04-10 13:10:00,68.84,68.84,68.79,68.81,12000.0,48.3836,48.3836,48.3485,48.3625,12000.0
2013-04-10 13:15:00,68.81,68.89,68.8,68.88,48400.0,48.3625,48.4188,48.3555,48.4117,48400.0
2013-04-10 13:20:00,68.88,68.88,68.82,68.86,29900.0,48.4117,48.4117,48.3696,48.3977,29900.0
2013-04-10 13:25:00,68.87,68.93,68.87,68.93,19800.0,48.4047,48.4469,48.4047,48.4469,19800.0
2013-04-10 13:30:00,68.93,69.0,68.92,68.93,17900.0,48.4469,48.4961,48.4399,48.4469,17900.0
2013-04-10 13:35:00,68.93,68.93,68.86,68.92,123200.0,48.4469,48.4469,48.3977,48.4399,123200.0
2013-04-10 13:40:00,68.92,69.0,68.92,68.97,27500.0,48.4399,48.4961,48.4399,48.475,27500.0
2013-04-10 13:45:00,68.97,68.99,68.91,68.92,27400.0,48.475,48.4891,48.4328,48.4399,27400.0
2013-04-10 13:50:00,68.92,68.92,68.86,68.9,26700.0,48.4399,48.4399,48.3977,48.4258,26700.0
2013-04-10 13:55:00,68.91,68.91,68.85,68.85,22200.0,48.4328,48.4328,48.3907,48.3907,22200.0
2013-04-10 14:00:00,68.85,68.94,68.85,68.9,35700.0,48.3907,48.4539,48.3907,48.4258,35700.0
2013-04-10 14:05:00,68.9,68.91,68.89,68.9,31300.0,48.4258,48.4328,48.4188,48.4258,31300.0
2013-04-10 14:10:00,68.9,68.91,68.89,68.91,42700.0,48.4258,48.4328,48.4188,48.4328,42700.0
2013-04-10 14:15:00,68.91,68.92,68.9,68.9,25600.0,48.4328,48.4399,48.4258,48.4258,25600.0
2013-04-10 14:20:00,68.9,68.91,68.8,68.83,48000.0,48.4258,48.4328,48.3555,48.3766,48000.0
2013-04-10 14:25:00,68.82,68.88,68.79,68.79,65500.0,48.3696,48.4117,48.3485,48.3485,65500.0
2013-04-10 14:30:00,68.79,68.83,68.79,68.81,18700.0,48.3485,48.3766,48.3485,48.3625,18700.0
2013-04-10 14:35:00,68.82,68.85,68.8,68.83,13100.0,48.3696,48.3907,48.3555,48.3766,13100.0
2013-04-10 14:40:00,68.83,68.92,68.83,68.92,9900.0,48.3766,48.4399,48.3766,48.4399,9900.0
2013-04-10 14:45:00,68.92,68.99,68.92,68.94,38900.0,48.4399,48.4891,48.4399,48.4539,38900.0
2013-04-10 14:50:00,68.94,68.95,68.9,68.91,27200.0,48.4539,48.4609,48.4258,48.4328,27200.0
2013-04-10 14:55:00,68.92,68.93,68.88,68.9,13500.0,48.4399,48.4469,48.4117,48.4258,13500.0
2013-04-10 15:00:00,68.9,68.94,68.87,68.88,33500.0,48.4258,48.4539,48.4047,48.4117,33500.0
2013-04-10 15:05:00,68.89,68.89,68.86,68.87,7800.0,48.4188,48.4188,48.3977,48.4047,7800.0
2013-04-10 15:10:00,68.87,68.88,68.84,68.85,25900.0,48.4047,48.4117,48.3836,48.3907,25900.0
2013-04-10 15:15:00,68.85,68.89,68.85,68.86,24400.0,48.3907,48.4188,48.3907,48.3977,24400.0
2013-04-10 15:20:00,68.87,68.95,68.86,68.94,23000.0,48.4047,48.4609,48.3977,48.4539,23000.0
2013-04-10 15:25:00,68.94,68.95,68.9,68.93,28500.0,48.4539,48.4609,48.4258,48.4469,28500.0
2013-04-10 15:30:00,68.93,68.96,68.91,68.96,43600.0,48.4469,48.468,48.4328,48.468,43600.0
2013-04-10 15:35:00,68.96,69.0,68.96,69.0,50300.0,48.468,48.4961,48.468,48.4961,50300.0
2013-04-10 15:40:00,69.0,69.03,69.0,69.02,42500.0,48.4961,48.5172,48.4961,48.5101,42500.0
2013-04-10 15:45:00,69.02,69.06,68.96,68.96,60200.0,48.5101,48.5383,48.468,48.468,60200.0
2013-04-10 15:50:00,68.97,68.97,68.84,68.88,126500.0,48.475,48.475,48.3836,48.4117,126500.0
2013-04-10 15:55:00,68.88,68.94,68.86,68.87,131100.0,48.4117,48.4539,48.3977,48.4047,131100.0
2013-04-11 09:30:00,69.08,69.17,69.01,69.02,84400.0,48.5523,48.6156,48.5031,48.5101,84400.0
2013-04-11 09:35:00,69.02,69.09,68.98,69.06,43000.0,48.5101,48.5593,48.482,48.5383,43000.0
2013-04-11 09:40:00,69.06,69.24,69.05,69.2,153100.0,48.5383,48.6648,48.5312,48.6367,153100.0
2013-04-11 09:45:00,69.21,69.28,69.17,69.28,39800.0,48.6437,48.6929,48.6156,48.6929,39800.0
2013-04-11 09:50:00,69.28,69.32,69.19,69.2,63800.0,48.6929,48.721,48.6296,48.6367,63800.0
2013-04-11 09:55:00,69.2,69.28,69.17,69.19,48800.0,48.6367,48.6929,48.6156,48.6296,48800.0
2013-04-11 10:00:00,69.19,69.39,69.17,69.38,60900.0,48.6296,48.7702,48.6156,48.7632,60900.0
2013-04-11 10:05:00,69.37,69.44,69.34,69.4,36500.0,48.7561,48.8053,48.735,48.7772,36500.0
2013-04-11 10:10:00,69.41,69.43,69.34,69.39,45800.0,48.7842,48.7983,48.735,48.7702,45800.0
2013-04-11 10:15:00,69.38,69.38,69.19,69.25,40100.0,48.7632,48.7632,48.6296,48.6718,40100.0
2013-04-11 10:20:00,69.26,69.42,69.22,69.42,44600.0,48.6788,48.7913,48.6507,48.7913,44600.0
2013-04-11 10:25:00,69.4,69.52,69.4,69.52,75500.0,48.7772,48.8616,48.7772,48.8616,75500.0
2013-04-11 10:30:00,69.5,69.62,69.48,69.56,70500.0,48.8475,48.9318,48.8334,48.8897,70500.0
2013-04-11 10:35:00,69.56,69.56,69.48,69.52,27800.0,48.8897,48.8897,48.8334,48.8616,27800.0
2013-04-11 10:40:00,69.52,69.62,69.51,69.61,19800.0,48.8616,48.9318,48.8545,48.9248,19800.0
2013-04-11 10:45:00,69.6,69.65,69.57,69.64,27100.0,48.9178,48.9529,48.8967,48.9459,27100.0
2013-04-11 10:50:00,69.63,69.83,69.61,69.79,90400.0,48.9389,49.0794,48.9248,49.0513,90400.0
2013-04-11 10:55:00,69.8,69.91,69.77,69.9,104900.0,49.0584,49.1357,49.0373,49.1286,104900.0
2013-04-11 11:00:00,69.9,69.91,69.79,69.81,51800.0,49.1286,49.1357,49.0513,49.0654,51800.0
2013-04-11 11:05:00,69.82,69.86,69.78,69.79,33400.0,49.0724,49.1005,49.0443,49.0513,33400.0
2013-04-11 11:10:00,69.79,69.79,69.72,69.75,34800.0,49.0513,49.0513,49.0021,49.0232,34800.0
2013-04-11 11:15:00,69.77,69.8,69.67,69.7,48700.0,49.0373,49.0584,48.967,48.9881,48700.0
2013-04-11 11:20:00,69.7,69.72,69.65,69.66,30000.0,48.9881,49.0021,48.9529,48.96,30000.0
2013-04-11 11:25:00,69.66,69.66,69.57,69.59,31000.0,48.96,48.96,48.8967,48.9108,31000.0
2013-04-11 11:30:00,69.59,69.63,69.56,69.6,54500.0,48.9108,48.9389,48.8897,48.9178,54500.0
2013-04-11 11:35:00,69.6,69.68,69.57,69.68,52900.0,48.9178,48.974,48.8967,48.974,52900.0
2013-04-11 11:40:00,69.68,69.72,69.59,69.61,30700.0,48.974,49.0021,48.9108,48.9248,30700.0
2013-04-11 11:45:00,69.6,69.6,69.49,69.58,55100.0,48.9178,48.9178,48.8405,48.9037,55100.0
2013-04-11 11:50:00,69.58,69.59,69.49,69.5,55800.0,48.9037,48.9108,48.8405,48.8475,55800.0
2013-04-11 11:55:00,69.49,69.54,69.42,69.42,36000.0,48.8405,48.8756,48.7913,48.7913,36000.0
2013-04-11 12:00:00,69.44,69.44,69.4,69.43,18100.0,48.8053,48.8053,48.7772,48.7983,18100.0
2013-04-11 12:05:00,69.44,69.51,69.42,69.5,24000.0,48.8053,48.8545,48.7913,48.8475,24000.0
2013-04-11 12:10:00,69.5,69.51,69.42,69.47,36100.0,48.8475,48.8545,48.7913,48.8264,36100.0
2013-04-11 12:15:00,69.46,69.48,69.38,69.4,26600.0,48.8194,48.8334,48.7632,48.7772,26600.0
2013-04-11 12:20:00,69.41,69.45,69.39,69.42,21900.0,48.7842,48.8124,48.7702,48.7913,21900.0
2013-04-11 12:25:00,69.44,69.44,69.37,69.38,25800.0,48.8053,48.8053,48.7561,48.7632,25800.0
2013-04-11 12:30:00,69.37,69.42,69.37,69.39,27800.0,48.7561,48.7913,48.7561,48.7702,27800.0
2013-04-11 12:35:00,69.4,69.4,69.31,69.33,51200.0,48.7772,48.7772,48.714,48.728,51200.0
2013-04-11 12:40:00,69.34,69.34,69.27,69.3,23800.0,48.735,48.735,48.6859,48.7069,23800.0
2013-04-11 12:45:00,69.28,69.29,69.24,69.25,34000.0,48.6929,48.6999,48.6648,48.6718,34000.0
2013-04-11 12:50:00,69.25,69.31,69.21,69.22,46900.0,48.6718,48.714,48.6437,48.6507,46900.0
2013-04-11 12:55:00,69.22,69.34,69.21,69.33,45400.0,48.6507,48.735,48.6437,48.728,45400.0
2013-04-11 13:00:00,69.34,69.45,69.34,69.44,35300.0,48.735,48.8124,48.735,48.8053,35300.0
2013-04-11 13:05:00,69.44,69.44,69.34,69.34,38100.0,48.8053,48.8053,48.735,48.735,38100.0
2013-04-11 13:10:00,69.34,69.35,69.31,69.32,18200.0,48.735,48.7421,48.714,48.721,18200.0
2013-04-11 13:15:00,69.33,69.38,69.31,69.34,44500.0,48.728,48.7632,48.714,48.735,44500.0
2013-04-11 13:20:00,69.34,69.37,69.28,69.3,31000.0,48.735,48.7561,48.6929,48.7069,31000.0
2013-04-11 13:25:00,69.29,69.32,69.26,69.26,58100.0,48.6999,48.721,48.6788,48.6788,58100.0
2013-04-11 13:30:00,69.25,69.32,69.25,69.29,27900.0,48.6718,48.721,48.6718,48.6999,27900.0
2013-04-11 13:35:00,69.3,69.38,69.28,69.37,38800.0,48.7069,48.7632,48.6929,48.7561,38800.0
2013-04-11 13:40:00,69.38,69.4,69.29,69.34,45100.0,48.7632,48.7772,48.6999,48.735,45100.0
2013-04-11 13:45:00,69.36,69.36,69.29,69.3,25700.0,48.7491,48.7491,48.6999,48.7069,25700.0
2013-04-11 13:50:00,69.3,69.3,69.19,69.19,33800.0,48.7069,48.7069,48.6296,48.6296,33800.0
2013-04-11 13:55:00,69.19,69.2,69.12,69.14,44200.0,48.6296,48.6367,48.5804,48.5945,44200.0
2013-04-11 14:00:00,69.14,69.22,69.14,69.16,30900.0,48.5945,48.6507,48.5945,48.6085,30900.0
2013-04-11 14:05:00,69.16,69.19,69.13,69.13,37500.0,48.6085,48.6296,48.5875,48.5875,37500.0
2013-04-11 14:10:00,69.13,69.2,69.12,69.18,19800.0,48.5875,48.6367,48.5804,48.6226,19800.0
2013-04-11 14:15:00,69.18,69.28,69.16,69.26,26000.0,48.6226,48.6929,48.6085,48.6788,26000.0
2013-04-11 14:20:00,69.26,69.28,69.18,69.2,27800.0,48.6788,48.6929,48.6226,48.6367,27800.0
2013-04-11 14:25:00,69.2,69.22,69.17,69.17,20700.0,48.6367,48.6507,48.6156,48.6156,20700.0
2013-04-11 14:30:00,69.17,69.3,69.15,69.29,53900.0,48.6156,48.7069,48.6015,48.6999,53900.0
2013-04-11 14:35:00,69.29,69.3,69.21,69.21,47500.0,48.6999,48.7069,48.6437,48.6437,47500.0
2013-04-11 14:40:00,69.2,69.26,69.16,69.24,23300.0,48.6367,48.6788,48.6085,48.6648,23300.0
2013-04-11 14:45:00,69.24,69.26,69.22,69.23,21500.0,48.6648,48.6788,48.6507,48.6577,21500.0
2013-04-11 14:50:00,69.25,69.28,69.24,69.27,21900.0,48.6718,48.6929,48.6648,48.6859,21900.0
2013-04-11 14:55:00,69.27,69.37,69.27,69.35,48200.0,48.6859,48.7561,48.6859,48.7421,48200.0
2013-04-11 15:00:00,69.35,69.42,69.35,69.4,54300.0,48.7421,48.7913,48.7421,48.7772,54300.0
2013-04-11 15:05:00,69.4,69.44,69.38,69.41,34100.0,48.7772,48.8053,48.7632,48.7842,34100.0
2013-04-11 15:10:00,69.4,69.42,69.37,69.37,34500.0,48.7772,48.7913,48.7561,48.7561,34500.0
2013-04-11 15:15:00,69.37,69.38,69.3,69.32,33900.0,48.7561,48.7632,48.7069,48.721,33900.0
2013-04-11 15:20:00,69.33,69.34,69.24,69.25,40300.0,48.728,48.735,48.6648,48.6718,40300.0
2013-04-11 15:25:00,69.24,69.27,69.2,69.25,38200.0,48.6648,48.6859,48.6367,48.6718,38200.0
2013-04-11 15:30:00,69.25,69.33,69.24,69.28,52200.0,48.6718,48.728,48.6648,48.6929,52200.0
2013-04-11 15:35:00,69.28,69.33,69.24,69.25,43000.0,48.6929,48.728,48.6648,48.6718,43000.0
2013-04-11 15:40:00,69.24,69.24,69.16,69.2,60000.0,48.6648,48.6648,48.6085,48.6367,60000.0
2013-04-11 15:45:00,69.21,69.25,69.1,69.11,63200.0,48.6437,48.6718,48.5664,48.5734,63200.0
2013-04-11 15:50:00,69.11,69.14,69.07,69.07,75500.0,48.5734,48.5945,48.5453,48.5453,75500.0
2013-04-11 15:55:00,69.08,69.12,69.07,69.12,142700.0,48.5523,48.5804,48.5453,48.5804,142700.0
2013-04-12 09:30:00,69.04,69.48,69.04,69.47,66600.0,48.5242,48.8334,48.5242,48.8264,66600.0
2013-04-12 09:35:00,69.47,69.52,69.39,69.45,34200.0,48.8264,48.8616,48.7702,48.8124,34200.0
2013-04-12 09:40:00,69.44,69.54,69.44,69.5,26500.0,48.8053,48.8756,48.8053,48.8475,26500.0
2013-04-12 09:45:00,69.48,69.61,69.48,69.61,18500.0,48.8334,48.9248,48.8334,48.9248,18500.0
2013-04-12 09:50:00,69.59,69.6,69.45,69.48,26900.0,48.9108,48.9178,48.8124,48.8334,26900.0
2013-04-12 09:55:00,69.48,69.53,69.36,69.49,19200.0,48.8334,48.8686,48.7491,48.8405,19200.0
2013-04-12 10:00:00,69.48,69.58,69.39,69.5,27600.0,48.8334,48.9037,48.7702,48.8475,27600.0
2013-04-12 10:05:00,69.53,69.66,69.53,69.62,27000.0,48.8686,48.96,48.8686,48.9318,27000.0
2013-04-12 10:10:00,69.64,69.71,69.6,69.63,18800.0,48.9459,48.9951,48.9178,48.9389,18800.0
2013-04-12 10:15:00,69.63,69.65,69.57,69.58,13700.0,48.9389,48.9529,48.8967,48.9037,13700.0
2013-04-12 10:20:00,69.59,69.61,69.51,69.51,39900.0,48.9108,48.9248,48.8545,48.8545,39900.0
2013-04-12 10:25:00,69.52,69.64,69.52,69.64,16000.0,48.8616,48.9459,48.8616,48.9459,16000.0
2013-04-12 10:30:00,69.63,69.64,69.54,69.59,23500.0,48.9389,48.9459,48.8756,48.9108,23500.0
2013-04-12 10:35:00,69.58,69.62,69.56,69.62,18900.0,48.9037,48.9318,48.8897,48.9318,18900.0
2013-04-12 10:40:00,69.62,69.64,69.57,69.58,15500.0,48.9318,48.9459,48.8967,48.9037,15500.0
2013-04-12 10:45:00,69.57,69.59,69.46,69.49,21900.0,48.8967,48.9108,48.8194,48.8405,21900.0
2013-04-12 10:50:00,69.5,69.56,69.46,69.51,19300.0,48.8475,48.8897,48.8194,48.8545,19300.0
2013-04-12 10:55:00,69.51,69.55,69.45,69.52,16700.0,48.8545,48.8826,48.8124,48.8616,16700.0
2013-04-12 11:00:00,69.52,69.52,69.42,69.44,12500.0,48.8616,48.8616,48.7913,48.8053,12500.0
2013-04-12 11:05:00,69.45,69.52,69.43,69.52,14100.0,48.8124,48.8616,48.7983,48.8616,14100.0
2013-04-12 11:10:00,69.51,69.61,69.51,69.61,17000.0,48.8545,48.9248,48.8545,48.9248,17000.0
2013-04-12 11:15:00,69.61,69.71,69.6,69.65,57800.0,48.9248,48.9951,48.9178,48.9529,57800.0
2013-04-12 11:20:00,69.65,69.67,69.57,69.57,18500.0,48.9529,48.967,48.8967,48.8967,18500.0
2013-04-12 11:25:00,69.57,69.65,69.52,69.61,49100.0,48.8967,48.9529,48.8616,48.9248,49100.0
2013-04-12 11:30:00,69.61,69.67,69.58,69.65,72100.0,48.9248,48.967,48.9037,48.9529,72100.0
2013-04-12 11:35:00,69.65,69.7,69.62,69.67,26500.0,48.9529,48.9881,48.9318,48.967,26500.0
2013-04-12 11:40:00,69.66,69.68,69.55,69.6,39500.0,48.96,48.974,48.8826,48.9178,39500.0
2013-04-12 11:45:00,69.58,69.67,69.57,69.57,24000.0,48.9037,48.967,48.8967,48.8967,24000.0
2013-04-12 11:50:00,69.58,69.64,69.58,69.61,22800.0,48.9037,48.9459,48.9037,48.9248,22800.0
2013-04-12 11:55:00,69.62,69.62,69.56,69.61,15400.0,48.9318,48.9318,48.8897,48.9248,15400.0
2013-04-12 12:00:00,69.6,69.6,69.54,69.57,15400.0,48.9178,48.9178,48.8756,48.8967,15400.0
2013-04-12 12:05:00,69.58,69.65,69.58,69.63,23100.0,48.9037,48.9529,48.9037,48.9389,23100.0
2013-04-12 12:10:00,69.63,69.66,69.57,69.65,13900.0,48.9389,48.96,48.8967,48.9529,13900.0
2013-04-12 12:15:00,69.64,69.65,69.6,69.61,4500.0,48.9459,48.9529,48.9178,48.9248,4500.0
2013-04-12 12:20:00,69.61,69.61,69.53,69.54,30400.0,48.9248,48.9248,48.8686,48.8756,30400.0
2013-04-12 12:25:00,69.54,69.54,69.5,69.51,15000.0,48.8756,48.8756,48.8475,48.8545,15000.0
2013-04-12 12:30:00,69.5,69.52,69.48,69.5,12000.0,48.8475,48.8616,48.8334,48.8475,12000.0
2013-04-12 12:35:00,69.51,69.51,69.46,69.48,13700.0,48.8545,48.8545,48.8194,48.8334,13700.0
2013-04-12 12:40:00,69.48,69.55,69.48,69.54,14400.0,48.8334,48.8826,48.8334,48.8756,14400.0
2013-04-12 12:45:00,69.55,69.58,69.54,69.57,9800.0,48.8826,48.9037,48.8756,48.8967,9800.0
2013-04-12 12:50:00,69.58,69.6,69.56,69.6,10500.0,48.9037,48.9178,48.8897,48.9178,10500.0
2013-04-12 12:55:00,69.59,69.6,69.57,69.57,12500.0,48.9108,48.9178,48.8967,48.8967,12500.0
2013-04-12 13:00:00,69.57,69.62,69.55,69.57,16200.0,48.8967,48.9318,48.8826,48.8967,16200.0
2013-04-12 13:05:00,69.59,69.62,69.57,69.61,11400.0,48.9108,48.9318,48.8967,48.9248,11400.0
2013-04-12 13:10:00,69.61,69.61,69.58,69.58,6100.0,48.9248,48.9248,48.9037,48.9037,6100.0
2013-04-12 13:15:00,69.58,69.59,69.52,69.52,10800.0,48.9037,48.9108,48.8616,48.8616,10800.0
2013-04-12 13:20:00,69.53,69.55,69.53,69.54,7100.0,48.8686,48.8826,48.8686,48.8756,7100.0
2013-04-12 13:25:00,69.54,69.55,69.49,69.52,8000.0,48.8756,48.8826,48.8405,48.8616,8000.0
2013-04-12 13:30:00,69.52,69.53,69.43,69.44,20200.0,48.8616,48.8686,48.7983,48.8053,20200.0
2013-04-12 13:35:00,69.44,69.45,69.28,69.28,54100.0,48.8053,48.8124,48.6929,48.6929,54100.0
2013-04-12 13:40:00,69.28,69.31,69.27,69.3,29100.0,48.6929,48.714,48.6859,48.7069,29100.0
2013-04-12 13:45:00,69.3,69.33,69.28,69.33,17200.0,48.7069,48.728,48.6929,48.728,17200.0
2013-04-12 13:50:00,69.34,69.36,69.28,69.28,18200.0,48.735,48.7491,48.6929,48.6929,18200.0
2013-04-12 13:55:00,69.28,69.3,69.27,69.29,17200.0,48.6929,48.7069,48.6859,48.6999,17200.0
2013-04-12 14:00:00,69.3,69.32,69.26,69.29,32900.0,48.7069,48.721,48.6788,48.6999,32900.0
2013-04-12 14:05:00,69.3,69.4,69.3,69.4,19700.0,48.7069,48.7772,48.7069,48.7772,19700.0
2013-04-12 14:10:00,69.41,69.45,69.39,69.44,20400.0,48.7842,48.8124,48.7702,48.8053,20400.0
2013-04-12 14:15:00,69.46,69.48,69.44,69.44,25300.0,48.8194,48.8334,48.8053,48.8053,25300.0
2013-04-12 14:20:00,69.45,69.53,69.45,69.53,15000.0,48.8124,48.8686,48.8124,48.8686,15000.0
2013-04-12 14:25:00,69.52,69.53,69.47,69.48,18700.0,48.8616,48.8686,48.8264,48.8334,18700.0
2013-04-12 14:30:00,69.48,69.5,69.45,69.45,18400.0,48.8334,48.8475,48.8124,48.8124,18400.0
2013-04-12 14:35:00,69.45,69.53,69.45,69.53,12900.0,48.8124,48.8686,48.8124,48.8686,12900.0
2013-04-12 14:40:00,69.52,69.57,69.52,69.57,16600.0,48.8616,48.8967,48.8616,48.8967,16600.0
2013-04-12 14:45:00,69.57,69.59,69.54,69.55,15200.0,48.8967,48.9108,48.8756,48.8826,15200.0
2013-04-12 14:50:00,69.55,69.55,69.48,69.48,23100.0,48.8826,48.8826,48.8334,48.8334,23100.0
2013-04-12 14:55:00,69.48,69.54,69.46,69.53,23400.0,48.8334,48.8756,48.8194,48.8686,23400.0
2013-04-12 15:00:00,69.52,69.54,69.49,69.5,21700.0,48.8616,48.8756,48.8405,48.8475,21700.0
2013-04-12 15:05:00,69.5,69.53,69.48,69.51,22600.0,48.8475,48.8686,48.8334,48.8545,22600.0
2013-04-12 15:10:00,69.52,69.59,69.52,69.54,27600.0,48.8616,48.9108,48.8616,48.8756,27600.0
2013-04-12 15:15:00,69.53,69.61,69.53,69.55,26100.0,48.8686,48.9248,48.8686,48.8826,26100.0
2013-04-12 15:20:00,69.56,69.56,69.48,69.51,23100.0,48.8897,48.8897,48.8334,48.8545,23100.0
2013-04-12 15:25:00,69.52,69.54,69.47,69.47,34900.0,48.8616,48.8756,48.8264,48.8264,34900.0
2013-04-12 15:30:00,69.47,69.5,69.45,69.48,25800.0,48.8264,48.8475,48.8124,48.8334,25800.0
2013-04-12 15:35:00,69.48,69.52,69.47,69.51,33900.0,48.8334,48.8616,48.8264,48.8545,33900.0
2013-04-12 15:40:00,69.52,69.57,69.52,69.57,33700.0,48.8616,48.8967,48.8616,48.8967,33700.0
2013-04-12 15:45:00,69.57,69.58,69.47,69.49,42700.0,48.8967,48.9037,48.8264,48.8405,42700.0
2013-04-12 15:50:00,69.49,69.52,69.41,69.42,80700.0,48.8405,48.8616,48.7842,48.7913,80700.0
2013-04-12 15:55:00,69.44,69.49,69.39,69.48,159500.0,48.8053,48.8405,48.7702,48.8334,159500.0
2013-04-15 09:30:00,69.19,69.5,69.13,69.5,68400.0,48.6296,48.8475,48.5875,48.8475,68400.0
2013-04-15 09:35:00,69.5,69.63,69.46,69.61,38700.0,48.8475,48.9389,48.8194,48.9248,38700.0
2013-04-15 09:40:00,69.64,69.64,69.2,69.24,33800.0,48.9459,48.9459,48.6367,48.6648,33800.0
2013-04-15 09:45:00,69.24,69.29,69.19,69.21,22500.0,48.6648,48.6999,48.6296,48.6437,22500.0
2013-04-15 09:50:00,69.21,69.49,69.21,69.49,25900.0,48.6437,48.8405,48.6437,48.8405,25900.0
2013-04-15 09:55:00,69.49,69.58,69.46,69.53,55000.0,48.8405,48.9037,48.8194,48.8686,55000.0
2013-04-15 10:00:00,69.53,69.53,69.36,69.41,39600.0,48.8686,48.8686,48.7491,48.7842,39600.0
2013-04-15 10:05:00,69.42,69.44,69.27,69.35,39800.0,48.7913,48.8053,48.6859,48.7421,39800.0
2013-04-15 10:10:00,69.35,69.4,69.3,69.39,33000.0,48.7421,48.7772,48.7069,48.7702,33000.0
2013-04-15 10:15:00,69.39,69.41,69.33,69.35,37000.0,48.7702,48.7842,48.728,48.7421,37000.0
2013-04-15 10:20:00,69.34,69.35,69.14,69.18,37400.0,48.735,48.7421,48.5945,48.6226,37400.0
2013-04-15 10:25:00,69.17,69.25,69.13,69.22,34000.0,48.6156,48.6718,48.5875,48.6507,34000.0
2013-04-15 10:30:00,69.22,69.3,69.19,69.28,30800.0,48.6507,48.7069,48.6296,48.6929,30800.0
2013-04-15 10:35:00,69.29,69.35,69.27,69.31,25900.0,48.6999,48.7421,48.6859,48.714,25900.0
2013-04-15 10:40:00,69.31,69.31,69.19,69.31,29400.0,48.714,48.714,48.6296,48.714,29400.0
2013-04-15 10:45:00,69.3,69.48,69.3,69.48,30000.0,48.7069,48.8334,48.7069,48.8334,30000.0
2013-04-15 10:50:00,69.49,69.66,69.48,69.65,47500.0,48.8405,48.96,48.8334,48.9529,47500.0
2013-04-15 10:55:00,69.65,69.66,69.55,69.64,31100.0,48.9529,48.96,48.8826,48.9459,31100.0
2013-04-15 11:00:00,69.65,69.65,69.5,69.54,38600.0,48.9529,48.9529,48.8475,48.8756,38600.0
2013-04-15 11:05:00,69.54,69.56,69.44,69.48,44200.0,48.8756,48.8897,48.8053,48.8334,44200.0
2013-04-15 11:10:00,69.47,69.5,69.43,69.44,20400.0,48.8264,48.8475,48.7983,48.8053,20400.0
2013-04-15 11:15:00,69.43,69.43,69.36,69.36,18300.0,48.7983,48.7983,48.7491,48.7491,18300.0
2013-04-15 11:20:00,69.38,69.45,69.37,69.43,20000.0,48.7632,48.8124,48.7561,48.7983,20000.0
2013-04-15 11:25:00,69.42,69.46,69.4,69.44,21200.0,48.7913,48.8194,48.7772,48.8053,21200.0
2013-04-15 11:30:00,69.44,69.45,69.37,69.44,25400.0,48.8053,48.8124,48.7561,48.8053,25400.0
2013-04-15 11:35:00,69.44,69.49,69.4,69.41,23600.0,48.8053,48.8405,48.7772,48.7842,23600.0
2013-04-15 11:40:00,69.41,69.42,69.33,69.33,15100.0,48.7842,48.7913,48.728,48.728,15100.0
2013-04-15 11:45:00,69.32,69.32,69.21,69.21,25200.0,48.721,48.721,48.6437,48.6437,25200.0
2013-04-15 11:50:00,69.21,69.28,69.16,69.17,24400.0,48.6437,48.6929,48.6085,48.6156,24400.0
2013-04-15 11:55:00,69.18,69.18,69.07,69.16,47200.0,48.6226,48.6226,48.5453,48.6085,47200.0
2013-04-15 12:00:00,69.17,69.18,69.07,69.12,11800.0,48.6156,48.6226,48.5453,48.5804,11800.0
2013-04-15 12:05:00,69.13,69.24,69.13,69.23,21100.0,48.5875,48.6648,48.5875,48.6577,21100.0
2013-04-15 12:10:00,69.22,69.31,69.22,69.28,13300.0,48.6507,48.714,48.6507,48.6929,13300.0
2013-04-15 12:15:00,69.28,69.28,69.17,69.2,15700.0,48.6929,48.6929,48.6156,48.6367,15700.0
2013-04-15 12:20:00,69.19,69.2,69.1,69.12,11200.0,48.6296,48.6367,48.5664,48.5804,11200.0
2013-04-15 12:25:00,69.12,69.13,69.06,69.13,12600.0,48.5804,48.5875,48.5383,48.5875,12600.0
2013-04-15 12:30:00,69.12,69.17,69.09,69.13,20000.0,48.5804,48.6156,48.5593,48.5875,20000.0
2013-04-15 12:35:00,69.11,69.12,69.03,69.07,16100.0,48.5734,48.5804,48.5172,48.5453,16100.0
2013-04-15 12:40:00,69.06,69.11,68.98,69.09,23600.0,48.5383,48.5734,48.482,48.5593,23600.0
2013-04-15 12:45:00,69.09,69.12,69.01,69.1,20900.0,48.5593,48.5804,48.5031,48.5664,20900.0
2013-04-15 12:50:00,69.1,69.14,68.84,68.86,36600.0,48.5664,48.5945,48.3836,48.3977,36600.0
2013-04-15 12:55:00,68.85,68.95,68.84,68.94,20100.0,48.3907,48.4609,48.3836,48.4539,20100.0
2013-04-15 13:00:00,68.95,68.98,68.92,68.97,17300.0,48.4609,48.482,48.4399,48.475,17300.0
2013-04-15 13:05:00,68.97,68.97,68.88,68.96,28200.0,48.475,48.475,48.4117,48.468,28200.0
2013-04-15 13:10:00,68.96,69.02,68.94,68.98,28300.0,48.468,48.5101,48.4539,48.482,28300.0
2013-04-15 13:15:00,68.98,68.99,68.9,68.93,20600.0,48.482,48.4891,48.4258,48.4469,20600.0
2013-04-15 13:20:00,68.94,68.95,68.86,68.92,19800.0,48.4539,48.4609,48.3977,48.4399,19800.0
2013-04-15 13:25:00,68.92,68.97,68.89,68.95,11800.0,48.4399,48.475,48.4188,48.4609,11800.0
2013-04-15 13:30:00,68.95,68.95,68.9,68.94,12200.0,48.4609,48.4609,48.4258,48.4539,12200.0
2013-04-15 13:35:00,68.93,68.94,68.9,68.93,10700.0,48.4469,48.4539,48.4258,48.4469,10700.0
2013-04-15 13:40:00,68.94,68.95,68.85,68.86,30600.0,48.4539,48.4609,48.3907,48.3977,30600.0
2013-04-15 13:45:00,68.87,68.89,68.84,68.88,18900.0,48.4047,48.4188,48.3836,48.4117,18900.0
2013-04-15 13:50:00,68.88,68.88,68.8,68.83,17000.0,48.4117,48.4117,48.3555,48.3766,17000.0
2013-04-15 13:55:00,68.83,68.83,68.77,68.79,22900.0,48.3766,48.3766,48.3344,48.3485,22900.0
2013-04-15 14:00:00,68.8,68.8,68.68,68.68,33800.0,48.3555,48.3555,48.2712,48.2712,33800.0
2013-04-15 14:05:00,68.68,68.68,68.59,68.65,43300.0,48.2712,48.2712,48.2079,48.2501,43300.0
2013-04-15 14:10:00,68.65,68.66,68.56,68.56,31500.0,48.2501,48.2571,48.1868,48.1868,31500.0
2013-04-15 14:15:00,68.57,68.63,68.55,68.62,22000.0,48.1939,48.236,48.1798,48.229,22000.0
2013-04-15 14:20:00,68.64,68.84,68.63,68.83,37600.0,48.2431,48.3836,48.236,48.3766,37600.0
2013-04-15 14:25:00,68.82,68.82,68.73,68.81,46000.0,48.3696,48.3696,48.3063,48.3625,46000.0
2013-04-15 14:30:00,68.8,68.83,68.77,68.78,28600.0,48.3555,48.3766,48.3344,48.3415,28600.0
2013-04-15 14:35:00,68.78,68.92,68.77,68.89,38000.0,48.3415,48.4399,48.3344,48.4188,38000.0
2013-04-15 14:40:00,68.88,69.01,68.83,69.01,47100.0,48.4117,48.5031,48.3766,48.5031,47100.0
2013-04-15 14:45:00,69.02,69.11,69.0,69.11,30600.0,48.5101,48.5734,48.4961,48.5734,30600.0
2013-04-15 14:50:00,69.12,69.12,69.01,69.01,22600.0,48.5804,48.5804,48.5031,48.5031,22600.0
2013-04-15 14:55:00,69.0,69.01,68.77,68.81,24400.0,48.4961,48.5031,48.3344,48.3625,24400.0
2013-04-15 15:00:00,68.81,68.93,68.72,68.89,67900.0,48.3625,48.4469,48.2993,48.4188,67900.0
2013-04-15 15:05:00,68.88,68.9,68.69,68.77,36100.0,48.4117,48.4258,48.2782,48.3344,36100.0
2013-04-15 15:10:00,68.78,68.83,68.7,68.82,37800.0,48.3415,48.3766,48.2852,48.3696,37800.0
2013-04-15 15:15:00,68.83,68.96,68.8,68.96,22300.0,48.3766,48.468,48.3555,48.468,22300.0
2013-04-15 15:20:00,68.96,68.97,68.88,68.93,22900.0,48.468,48.475,48.4117,48.4469,22900.0
2013-04-15 15:25:00,68.92,68.92,68.81,68.81,23000.0,48.4399,48.4399,48.3625,48.3625,23000.0
2013-04-15 15:30:00,68.81,68.83,68.63,68.64,57900.0,48.3625,48.3766,48.236,48.2431,57900.0
2013-04-15 15:35:00,68.63,68.65,68.46,68.53,100800.0,48.236,48.2501,48.1165,48.1657,100800.0
2013-04-15 15:40:00,68.54,68.7,68.54,68.68,68400.0,48.1728,48.2852,48.1728,48.2712,68400.0
2013-04-15 15:45:00,68.67,68.78,68.63,68.63,84000.0,48.2641,48.3415,48.236,48.236,84000.0
2013-04-15 15:50:00,68.63,68.73,68.61,68.69,82200.0,48.236,48.3063,48.222,48.2782,82200.0
2013-04-15 15:55:00,68.69,68.69,68.48,68.49,171100.0,48.2782,48.2782,48.1306,48.1376,171100.0
2013-04-16 09:30:00,67.66,68.68,67.55,68.38,595300.0,47.5543,48.2712,47.477,48.0603,595300.0
2013-04-16 09:35:00,68.41,68.51,68.04,68.36,215100.0,48.0814,48.1517,47.8214,48.0463,215100.0
2013-04-16 09:40:00,68.37,68.5,67.87,67.94,254100.0,48.0533,48.1447,47.7019,47.7511,254100.0
2013-04-16 09:45:00,67.95,68.03,67.78,67.85,153800.0,47.7581,47.8143,47.6386,47.6878,153800.0
2013-04-16 09:50:00,67.84,67.9,67.7,67.89,75900.0,47.6808,47.723,47.5824,47.7159,75900.0
2013-04-16 09:55:00,67.89,67.99,67.83,67.99,104700.0,47.7159,47.7862,47.6738,47.7862,104700.0
2013-04-16 10:00:00,67.99,67.99,67.91,67.93,78600.0,47.7862,47.7862,47.73,47.744,78600.0
2013-04-16 10:05:00,67.92,67.96,67.7,67.71,182100.0,47.737,47.7651,47.5824,47.5894,182100.0
2013-04-16 10:10:00,67.71,67.8,67.62,67.69,113100.0,47.5894,47.6527,47.5262,47.5754,113100.0
2013-04-16 10:15:00,67.68,67.75,67.55,67.59,121400.0,47.5683,47.6175,47.477,47.5051,121400.0
2013-04-16 10:20:00,67.59,67.7,67.5,67.53,214600.0,47.5051,47.5824,47.4418,47.4629,214600.0
2013-04-16 10:25:00,67.53,67.66,67.4,67.46,218300.0,47.4629,47.5543,47.3715,47.4137,218300.0
2013-04-16 10:30:00,67.46,67.53,67.43,67.51,132400.0,47.4137,47.4629,47.3926,47.4488,132400.0
2013-04-16 10:35:00,67.53,67.61,67.53,67.59,121200.0,47.4629,47.5191,47.4629,47.5051,121200.0
2013-04-16 10:40:00,67.59,67.66,67.59,67.65,159900.0,47.5051,47.5543,47.5051,47.5472,159900.0
2013-04-16 10:45:00,67.66,67.8,67.64,67.79,76300.0,47.5543,47.6527,47.5402,47.6456,76300.0
2013-04-16 10:50:00,67.78,67.81,67.6,67.7,115100.0,47.6386,47.6597,47.5121,47.5824,115100.0
2013-04-16 10:55:00,67.7,67.8,67.69,67.78,52600.0,47.5824,47.6527,47.5754,47.6386,52600.0
2013-04-16 11:00:00,67.78,67.81,67.7,67.73,48200.0,47.6386,47.6597,47.5824,47.6035,48200.0
2013-04-16 11:05:00,67.73,67.97,67.71,67.95,69800.0,47.6035,47.7722,47.5894,47.7581,69800.0
2013-04-16 11:10:00,67.96,68.06,67.87,68.04,69300.0,47.7651,47.8354,47.7019,47.8214,69300.0
2013-04-16 11:15:00,68.06,68.22,68.04,68.06,166900.0,47.8354,47.9479,47.8214,47.8354,166900.0
2013-04-16 11:20:00,68.05,68.07,67.98,68.03,59300.0,47.8284,47.8424,47.7792,47.8143,59300.0
2013-04-16 11:25:00,68.03,68.06,67.94,68.06,54600.0,47.8143,47.8354,47.7511,47.8354,54600.0
2013-04-16 11:30:00,68.06,68.14,68.06,68.07,112500.0,47.8354,47.8916,47.8354,47.8424,112500.0
2013-04-16 11:35:00,68.07,68.07,67.97,67.99,61500.0,47.8424,47.8424,47.7722,47.7862,61500.0
2013-04-16 11:40:00,67.99,68.0,67.93,67.96,33400.0,47.7862,47.7932,47.744,47.7651,33400.0
2013-04-16 11:45:00,67.97,68.0,67.96,67.99,24500.0,47.7722,47.7932,47.7651,47.7862,24500.0
2013-04-16 11:50:00,67.98,68.13,67.97,68.12,75300.0,47.7792,47.8846,47.7722,47.8776,75300.0
2013-04-16 11:55:00,68.12,68.12,67.98,68.03,41400.0,47.8776,47.8776,47.7792,47.8143,41400.0
2013-04-16 12:00:00,68.03,68.06,68.0,68.04,57000.0,47.8143,47.8354,47.7932,47.8214,57000.0
2013-04-16 12:05:00,68.03,68.06,68.02,68.03,16200.0,47.8143,47.8354,47.8073,47.8143,16200.0
2013-04-16 12:10:00,68.04,68.05,67.96,67.96,19100.0,47.8214,47.8284,47.7651,47.7651,19100.0
2013-04-16 12:15:00,67.97,67.99,67.9,67.94,37800.0,47.7722,47.7862,47.723,47.7511,37800.0
2013-04-16 12:20:00,67.94,68.14,67.92,68.1,106800.0,47.7511,47.8916,47.737,47.8635,106800.0
2013-04-16 12:25:00,68.08,68.08,67.97,68.02,50100.0,47.8495,47.8495,47.7722,47.8073,50100.0
2013-04-16 12:30:00,68.05,68.05,68.02,68.05,27200.0,47.8284,47.8284,47.8073,47.8284,27200.0
2013-04-16 12:35:00,68.06,68.1,68.05,68.06,36600.0,47.8354,47.8635,47.8284,47.8354,36600.0
2013-04-16 12:40:00,68.06,68.09,68.06,68.08,46800.0,47.8354,47.8565,47.8354,47.8495,46800.0
2013-04-16 12:45:00,68.07,68.08,68.04,68.04,20500.0,47.8424,47.8495,47.8214,47.8214,20500.0
2013-04-16 12:50:00,68.04,68.27,68.04,68.23,42300.0,47.8214,47.983,47.8214,47.9549,42300.0
2013-04-16 12:55:00,68.21,68.25,68.16,68.19,46400.0,47.9408,47.969,47.9057,47.9268,46400.0
2013-04-16 13:00:00,68.19,68.2,68.1,68.1,29100.0,47.9268,47.9338,47.8635,47.8635,29100.0
2013-04-16 13:05:00,68.1,68.12,68.09,68.1,19700.0,47.8635,47.8776,47.8565,47.8635,19700.0
2013-04-16 13:10:00,68.1,68.15,68.09,68.14,18100.0,47.8635,47.8987,47.8565,47.8916,18100.0
2013-04-16 13:15:00,68.14,68.15,68.04,68.05,41900.0,47.8916,47.8987,47.8214,47.8284,41900.0
2013-04-16 13:20:00,68.05,68.09,67.96,68.09,66100.0,47.8284,47.8565,47.7651,47.8565,66100.0
2013-04-16 13:25:00,68.09,68.17,68.08,68.11,61700.0,47.8565,47.9127,47.8495,47.8706,61700.0
2013-04-16 13:30:00,68.11,68.16,68.1,68.13,49700.0,47.8706,47.9057,47.8635,47.8846,49700.0
2013-04-16 13:35:00,68.12,68.14,68.09,68.14,37400.0,47.8776,47.8916,47.8565,47.8916,37400.0
2013-04-16 13:40:00,68.14,68.17,68.03,68.07,52600.0,47.8916,47.9127,47.8143,47.8424,52600.0
2013-04-16 13:45:00,68.07,68.12,68.06,68.11,57600.0,47.8424,47.8776,47.8354,47.8706,57600.0
2013-04-16 13:50:00,68.12,68.25,68.12,68.22,37700.0,47.8776,47.969,47.8776,47.9479,37700.0
2013-04-16 13:55:00,68.21,68.27,68.21,68.26,38700.0,47.9408,47.983,47.9408,47.976,38700.0
2013-04-16 14:00:00,68.26,68.33,68.23,68.26,60800.0,47.976,48.0252,47.9549,47.976,60800.0
2013-04-16 14:05:00,68.26,68.27,68.2,68.27,42800.0,47.976,47.983,47.9338,47.983,42800.0
2013-04-16 14:10:00,68.28,68.28,68.16,68.18,44300.0,47.99,47.99,47.9057,47.9198,44300.0
2013-04-16 14:15:00,68.17,68.17,68.09,68.11,66800.0,47.9127,47.9127,47.8565,47.8706,66800.0
2013-04-16 14:20:00,68.11,68.16,68.09,68.13,42600.0,47.8706,47.9057,47.8565,47.8846,42600.0
2013-04-16 14:25:00,68.14,68.17,68.08,68.1,71300.0,47.8916,47.9127,47.8495,47.8635,71300.0
2013-04-16 14:30:00,68.1,68.15,68.08,68.14,51800.0,47.8635,47.8987,47.8495,47.8916,51800.0
2013-04-16 14:35:00,68.13,68.14,68.05,68.11,26400.0,47.8846,47.8916,47.8284,47.8706,26400.0
2013-04-16 14:40:00,68.11,68.15,68.09,68.15,26600.0,47.8706,47.8987,47.8565,47.8987,26600.0
2013-04-16 14:45:00,68.15,68.18,68.12,68.18,30000.0,47.8987,47.9198,47.8776,47.9198,30000.0
2013-04-16 14:50:00,68.17,68.18,68.14,68.17,35900.0,47.9127,47.9198,47.8916,47.9127,35900.0
2013-04-16 14:55:00,68.16,68.17,68.0,68.0,40300.0,47.9057,47.9127,47.7932,47.7932,40300.0
2013-04-16 15:00:00,68.01,68.08,68.01,68.08,39900.0,47.8003,47.8495,47.8003,47.8495,39900.0
2013-04-16 15:05:00,68.06,68.11,68.04,68.1,48000.0,47.8354,47.8706,47.8214,47.8635,48000.0
2013-04-16 15:10:00,68.09,68.16,68.09,68.15,44200.0,47.8565,47.9057,47.8565,47.8987,44200.0
2013-04-16 15:15:00,68.15,68.25,68.14,68.19,54300.0,47.8987,47.969,47.8916,47.9268,54300.0
2013-04-16 15:20:00,68.19,68.19,68.12,68.15,59700.0,47.9268,47.9268,47.8776,47.8987,59700.0
2013-04-16 15:25:00,68.15,68.25,68.15,68.23,42300.0,47.8987,47.969,47.8987,47.9549,42300.0
2013-04-16 15:30:00,68.23,68.26,68.23,68.23,31700.0,47.9549,47.976,47.9549,47.9549,31700.0
2013-04-16 15:35:00,68.23,68.32,68.21,68.31,71800.0,47.9549,48.0182,47.9408,48.0111,71800.0
2013-04-16 15:40:00,68.32,68.35,68.3,68.31,69200.0,48.0182,48.0392,48.0041,48.0111,69200.0
2013-04-16 15:45:00,68.31,68.32,68.22,68.29,107400.0,48.0111,48.0182,47.9479,47.9971,107400.0
2013-04-16 15:50:00,68.29,68.34,68.26,68.31,103200.0,47.9971,48.0322,47.976,48.0111,103200.0
2013-04-16 15:55:00,68.31,68.4,68.3,68.38,233300.0,48.0111,48.0744,48.0041,48.0603,233300.0
2013-04-17 09:30:00,68.38,68.73,68.24,68.28,131500.0,48.0603,48.3063,47.9619,47.99,131500.0
2013-04-17 09:35:00,68.27,68.34,68.12,68.32,128600.0,47.983,48.0322,47.8776,48.0182,128600.0
2013-04-17 09:40:00,68.3,68.38,68.24,68.29,73600.0,48.0041,48.0603,47.9619,47.9971,73600.0
2013-04-17 09:45:00,68.3,68.38,68.25,68.34,87900.0,48.0041,48.0603,47.969,48.0322,87900.0
2013-04-17 09:50:00,68.34,68.35,68.24,68.32,87800.0,48.0322,48.0392,47.9619,48.0182,87800.0
2013-04-17 09:55:00,68.3,68.38,68.28,68.36,69800.0,48.0041,48.0603,47.99,48.0463,69800.0
2013-04-17 10:00:00,68.37,68.48,68.3,68.34,70000.0,48.0533,48.1306,48.0041,48.0322,70000.0
2013-04-17 10:05:00,68.35,68.43,68.33,68.37,44600.0,48.0392,48.0955,48.0252,48.0533,44600.0
2013-04-17 10:10:00,68.39,68.46,68.36,68.37,66900.0,48.0673,48.1165,48.0463,48.0533,66900.0
2013-04-17 10:15:00,68.37,68.61,68.37,68.54,67500.0,48.0533,48.222,48.0533,48.1728,67500.0
2013-04-17 10:20:00,68.54,68.65,68.5,68.64,111100.0,48.1728,48.2501,48.1447,48.2431,111100.0
2013-04-17 10:25:00,68.65,68.84,68.63,68.75,67900.0,48.2501,48.3836,48.236,48.3204,67900.0
2013-04-17 10:30:00,68.75,68.75,68.61,68.65,45100.0,48.3204,48.3204,48.222,48.2501,45100.0
2013-04-17 10:35:00,68.65,68.65,68.48,68.5,56700.0,48.2501,48.2501,48.1306,48.1447,56700.0
2013-04-17 10:40:00,68.51,68.58,68.43,68.46,109800.0,48.1517,48.2009,48.0955,48.1165,109800.0
2013-04-17 10:45:00,68.47,68.64,68.42,68.58,36800.0,48.1236,48.2431,48.0884,48.2009,36800.0
2013-04-17 10:50:00,68.59,68.66,68.53,68.66,125500.0,48.2079,48.2571,48.1657,48.2571,125500.0
2013-04-17 10:55:00,68.65,68.66,68.45,68.47,53500.0,48.2501,48.2571,48.1095,48.1236,53500.0
2013-04-17 11:00:00,68.46,68.54,68.45,68.53,53900.0,48.1165,48.1728,48.1095,48.1657,53900.0
2013-04-17 11:05:00,68.53,68.62,68.5,68.52,96800.0,48.1657,48.229,48.1447,48.1587,96800.0
2013-04-17 11:10:00,68.53,68.56,68.4,68.41,164400.0,48.1657,48.1868,48.0744,48.0814,164400.0
2013-04-17 11:15:00,68.41,68.45,68.34,68.42,41100.0,48.0814,48.1095,48.0322,48.0884,41100.0
2013-04-17 11:20:00,68.43,68.45,68.41,68.42,46600.0,48.0955,48.1095,48.0814,48.0884,46600.0
2013-04-17 11:25:00,68.42,68.45,68.41,68.42,76900.0,48.0884,48.1095,48.0814,48.0884,76900.0
2013-04-17 11:30:00,68.41,68.41,68.31,68.32,20500.0,48.0814,48.0814,48.0111,48.0182,20500.0
2013-04-17 11:35:00,68.33,68.48,68.33,68.46,29900.0,48.0252,48.1306,48.0252,48.1165,29900.0
2013-04-17 11:40:00,68.47,68.75,68.47,68.73,75000.0,48.1236,48.3204,48.1236,48.3063,75000.0
2013-04-17 11:45:00,68.74,68.74,68.49,68.51,93300.0,48.3133,48.3133,48.1376,48.1517,93300.0
2013-04-17 11:50:00,68.51,68.53,68.42,68.42,50300.0,48.1517,48.1657,48.0884,48.0884,50300.0
2013-04-17 11:55:00,68.42,68.49,68.38,68.49,18000.0,48.0884,48.1376,48.0603,48.1376,18000.0
2013-04-17 12:00:00,68.49,68.53,68.45,68.45,32700.0,48.1376,48.1657,48.1095,48.1095,32700.0
2013-04-17 12:05:00,68.44,68.49,68.37,68.37,29700.0,48.1025,48.1376,48.0533,48.0533,29700.0
2013-04-17 12:10:00,68.37,68.44,68.37,68.38,24500.0,48.0533,48.1025,48.0533,48.0603,24500.0
2013-04-17 12:15:00,68.37,68.39,68.28,68.39,24500.0,48.0533,48.0673,47.99,48.0673,24500.0
2013-04-17 12:20:00,68.39,68.4,68.26,68.28,26400.0,48.0673,48.0744,47.976,47.99,26400.0
2013-04-17 12:25:00,68.28,68.32,68.2,68.2,26000.0,47.99,48.0182,47.9338,47.9338,26000.0
2013-04-17 12:30:00,68.21,68.37,68.21,68.31,25900.0,47.9408,48.0533,47.9408,48.0111,25900.0
2013-04-17 12:35:00,68.32,68.4,68.31,68.36,19200.0,48.0182,48.0744,48.0111,48.0463,19200.0
2013-04-17 12:40:00,68.35,68.36,68.26,68.29,18500.0,48.0392,48.0463,47.976,47.9971,18500.0
2013-04-17 12:45:00,68.3,68.35,68.27,68.34,62400.0,48.0041,48.0392,47.983,48.0322,62400.0
2013-04-17 12:50:00,68.34,68.41,68.3,68.39,27000.0,48.0322,48.0814,48.0041,48.0673,27000.0
2013-04-17 12:55:00,68.4,68.51,68.39,68.5,25600.0,48.0744,48.1517,48.0673,48.1447,25600.0
2013-04-17 13:00:00,68.49,68.5,68.4,68.48,31800.0,48.1376,48.1447,48.0744,48.1306,31800.0
2013-04-17 13:05:00,68.49,68.5,68.41,68.42,27900.0,48.1376,48.1447,48.0814,48.0884,27900.0
2013-04-17 13:10:00,68.42,68.44,68.34,68.34,19800.0,48.0884,48.1025,48.0322,48.0322,19800.0
2013-04-17 13:15:00,68.35,68.43,68.32,68.42,39700.0,48.0392,48.0955,48.0182,48.0884,39700.0
2013-04-17 13:20:00,68.43,68.52,68.43,68.52,25800.0,48.0955,48.1587,48.0955,48.1587,25800.0
2013-04-17 13:25:00,68.53,68.62,68.53,68.61,53600.0,48.1657,48.229,48.1657,48.222,53600.0
2013-04-17 13:30:00,68.6,68.61,68.55,68.56,30700.0,48.2149,48.222,48.1798,48.1868,30700.0
2013-04-17 13:35:00,68.58,68.64,68.55,68.57,82000.0,48.2009,48.2431,48.1798,48.1939,82000.0
2013-04-17 13:40:00,68.56,68.76,68.51,68.72,116200.0,48.1868,48.3274,48.1517,48.2993,116200.0
2013-04-17 13:45:00,68.72,68.76,68.68,68.69,47300.0,48.2993,48.3274,48.2712,48.2782,47300.0
2013-04-17 13:50:00,68.69,68.73,68.68,68.68,28100.0,48.2782,48.3063,48.2712,48.2712,28100.0
2013-04-17 13:55:00,68.68,68.7,68.62,68.63,22400.0,48.2712,48.2852,48.229,48.236,22400.0
2013-04-17 14:00:00,68.63,68.7,68.61,68.66,32300.0,48.236,48.2852,48.222,48.2571,32300.0
2013-04-17 14:05:00,68.65,68.78,68.65,68.71,25800.0,48.2501,48.3415,48.2501,48.2923,25800.0
2013-04-17 14:10:00,68.7,68.73,68.68,68.7,24700.0,48.2852,48.3063,48.2712,48.2852,24700.0
2013-04-17 14:15:00,68.7,68.73,68.59,68.59,27600.0,48.2852,48.3063,48.2079,48.2079,27600.0
2013-04-17 14:20:00,68.6,68.69,68.6,68.68,34800.0,48.2149,48.2782,48.2149,48.2712,34800.0
2013-04-17 14:25:00,68.67,68.83,68.64,68.81,48900.0,48.2641,48.3766,48.2431,48.3625,48900.0
2013-04-17 14:30:00,68.81,68.81,68.69,68.7,60200.0,48.3625,48.3625,48.2782,48.2852,60200.0
2013-04-17 14:35:00,68.69,68.75,68.65,68.65,22800.0,48.2782,48.3204,48.2501,48.2501,22800.0
2013-04-17 14:40:00,68.64,68.67,68.52,68.57,32600.0,48.2431,48.2641,48.1587,48.1939,32600.0
2013-04-17 14:45:00,68.57,68.63,68.54,68.59,45000.0,48.1939,48.236,48.1728,48.2079,45000.0
2013-04-17 14:50:00,68.57,68.61,68.53,68.59,36800.0,48.1939,48.222,48.1657,48.2079,36800.0
2013-04-17 14:55:00,68.59,68.71,68.58,68.67,45000.0,48.2079,48.2923,48.2009,48.2641,45000.0
2013-04-17 15:00:00,68.66,68.69,68.63,68.69,27200.0,48.2571,48.2782,48.236,48.2782,27200.0
2013-04-17 15:05:00,68.69,68.81,68.68,68.72,121400.0,48.2782,48.3625,48.2712,48.2993,121400.0
2013-04-17 15:10:00,68.72,68.81,68.69,68.76,40500.0,48.2993,48.3625,48.2782,48.3274,40500.0
2013-04-17 15:15:00,68.77,68.83,68.71,68.72,52000.0,48.3344,48.3766,48.2923,48.2993,52000.0
2013-04-17 15:20:00,68.71,68.76,68.65,68.74,32200.0,48.2923,48.3274,48.2501,48.3133,32200.0
2013-04-17 15:25:00,68.75,68.8,68.74,68.79,60000.0,48.3204,48.3555,48.3133,48.3485,60000.0
2013-04-17 15:30:00,68.78,68.79,68.66,68.7,85000.0,48.3415,48.3485,48.2571,48.2852,85000.0
2013-04-17 15:35:00,68.7,68.74,68.65,68.69,63100.0,48.2852,48.3133,48.2501,48.2782,63100.0
2013-04-17 15:40:00,68.69,68.73,68.68,68.72,47600.0,48.2782,48.3063,48.2712,48.2993,47600.0
2013-04-17 15:45:00,68.73,68.92,68.7,68.9,115400.0,48.3063,48.4399,48.2852,48.4258,115400.0
2013-04-17 15:50:00,68.9,68.91,68.8,68.84,80800.0,48.4258,48.4328,48.3555,48.3836,80800.0
2013-04-17 15:55:00,68.84,68.93,68.76,68.76,122700.0,48.3836,48.4469,48.3274,48.3274,122700.0
2013-04-18 09:30:00,68.73,68.77,68.43,68.44,71300.0,48.3063,48.3344,48.0955,48.1025,71300.0
2013-04-18 09:35:00,68.45,68.5,68.34,68.41,66100.0,48.1095,48.1447,48.0322,48.0814,66100.0
2013-04-18 09:40:00,68.42,68.42,68.21,68.28,57700.0,48.0884,48.0884,47.9408,47.99,57700.0
2013-04-18 09:45:00,68.29,68.41,68.2,68.21,57900.0,47.9971,48.0814,47.9338,47.9408,57900.0
2013-04-18 09:50:00,68.21,68.25,68.15,68.21,47900.0,47.9408,47.969,47.8987,47.9408,47900.0
2013-04-18 09:55:00,68.19,68.26,68.15,68.25,31000.0,47.9268,47.976,47.8987,47.969,31000.0
2013-04-18 10:00:00,68.25,68.29,68.12,68.21,45900.0,47.969,47.9971,47.8776,47.9408,45900.0
2013-04-18 10:05:00,68.2,68.33,68.19,68.32,45000.0,47.9338,48.0252,47.9268,48.0182,45000.0
2013-04-18 10:10:00,68.32,68.41,68.31,68.4,33600.0,48.0182,48.0814,48.0111,48.0744,33600.0
2013-04-18 10:15:00,68.4,68.44,68.3,68.31,28000.0,48.0744,48.1025,48.0041,48.0111,28000.0
2013-04-18 10:20:00,68.32,68.44,68.31,68.42,28200.0,48.0182,48.1025,48.0111,48.0884,28200.0
2013-04-18 10:25:00,68.42,68.54,68.34,68.53,21800.0,48.0884,48.1728,48.0322,48.1657,21800.0
2013-04-18 10:30:00,68.53,68.64,68.53,68.62,38200.0,48.1657,48.2431,48.1657,48.229,38200.0
2013-04-18 10:35:00,68.62,68.73,68.58,68.65,71200.0,48.229,48.3063,48.2009,48.2501,71200.0
2013-04-18 10:40:00,68.64,68.75,68.53,68.74,67900.0,48.2431,48.3204,48.1657,48.3133,67900.0
2013-04-18 10:45:00,68.74,68.77,68.62,68.77,32200.0,48.3133,48.3344,48.229,48.3344,32200.0
2013-04-18 10:50:00,68.77,68.85,68.75,68.83,30000.0,48.3344,48.3907,48.3204,48.3766,30000.0
2013-04-18 10:55:00,68.85,68.85,68.69,68.69,16600.0,48.3907,48.3907,48.2782,48.2782,16600.0
2013-04-18 11:00:00,68.69,68.69,68.51,68.54,25600.0,48.2782,48.2782,48.1517,48.1728,25600.0
2013-04-18 11:05:00,68.56,68.56,68.41,68.53,43500.0,48.1868,48.1868,48.0814,48.1657,43500.0
2013-04-18 11:10:00,68.52,68.53,68.25,68.35,82100.0,48.1587,48.1657,47.969,48.0392,82100.0
2013-04-18 11:15:00,68.34,68.45,68.29,68.32,94700.0,48.0322,48.1095,47.9971,48.0182,94700.0
2013-04-18 11:20:00,68.31,68.33,67.94,67.96,265900.0,48.0111,48.0252,47.7511,47.7651,265900.0
2013-04-18 11:25:00,67.95,68.05,67.9,68.04,145600.0,47.7581,47.8284,47.723,47.8214,145600.0
2013-04-18 11:30:00,68.03,68.2,68.03,68.06,113200.0,47.8143,47.9338,47.8143,47.8354,113200.0
2013-04-18 11:35:00,68.06,68.09,67.84,67.87,113400.0,47.8354,47.8565,47.6808,47.7019,113400.0
2013-04-18 11:40:00,67.86,67.99,67.83,67.88,74500.0,47.6948,47.7862,47.6738,47.7089,74500.0
2013-04-18 11:45:00,67.89,68.07,67.81,68.07,50400.0,47.7159,47.8424,47.6597,47.8424,50400.0
2013-04-18 11:50:00,68.07,68.11,67.98,68.09,33500.0,47.8424,47.8706,47.7792,47.8565,33500.0
2013-04-18 11:55:00,68.08,68.1,68.04,68.07,24900.0,47.8495,47.8635,47.8214,47.8424,24900.0
2013-04-18 12:00:00,68.06,68.11,68.05,68.09,31700.0,47.8354,47.8706,47.8284,47.8565,31700.0
2013-04-18 12:05:00,68.09,68.14,68.08,68.1,30500.0,47.8565,47.8916,47.8495,47.8635,30500.0
2013-04-18 12:10:00,68.1,68.2,68.09,68.19,54900.0,47.8635,47.9338,47.8565,47.9268,54900.0
2013-04-18 12:15:00,68.19,68.22,68.1,68.11,31700.0,47.9268,47.9479,47.8635,47.8706,31700.0
2013-04-18 12:20:00,68.11,68.19,68.09,68.17,26700.0,47.8706,47.9268,47.8565,47.9127,26700.0
2013-04-18 12:25:00,68.18,68.2,68.14,68.14,13400.0,47.9198,47.9338,47.8916,47.8916,13400.0
2013-04-18 12:30:00,68.14,68.14,68.06,68.13,15400.0,47.8916,47.8916,47.8354,47.8846,15400.0
2013-04-18 12:35:00,68.12,68.14,68.02,68.05,45500.0,47.8776,47.8916,47.8073,47.8284,45500.0
2013-04-18 12:40:00,68.05,68.08,68.03,68.08,21900.0,47.8284,47.8495,47.8143,47.8495,21900.0
2013-04-18 12:45:00,68.07,68.16,68.05,68.12,37200.0,47.8424,47.9057,47.8284,47.8776,37200.0
2013-04-18 12:50:00,68.12,68.2,68.12,68.19,12600.0,47.8776,47.9338,47.8776,47.9268,12600.0
2013-04-18 12:55:00,68.2,68.22,68.15,68.2,30000.0,47.9338,47.9479,47.8987,47.9338,30000.0
2013-04-18 13:00:00,68.2,68.22,68.13,68.19,15600.0,47.9338,47.9479,47.8846,47.9268,15600.0
2013-04-18 13:05:00,68.19,68.22,68.17,68.18,14500.0,47.9268,47.9479,47.9127,47.9198,14500.0
2013-04-18 13:10:00,68.17,68.22,68.15,68.16,13000.0,47.9127,47.9479,47.8987,47.9057,13000.0
2013-04-18 13:15:00,68.16,68.17,68.11,68.12,26900.0,47.9057,47.9127,47.8706,47.8776,26900.0
2013-04-18 13:20:00,68.12,68.16,68.11,68.14,37400.0,47.8776,47.9057,47.8706,47.8916,37400.0
2013-04-18 13:25:00,68.14,68.16,68.1,68.14,27000.0,47.8916,47.9057,47.8635,47.8916,27000.0
2013-04-18 13:30:00,68.14,68.17,68.12,68.15,13800.0,47.8916,47.9127,47.8776,47.8987,13800.0
2013-04-18 13:35:00,68.15,68.15,68.06,68.12,23500.0,47.8987,47.8987,47.8354,47.8776,23500.0
2013-04-18 13:40:00,68.13,68.16,68.1,68.11,32900.0,47.8846,47.9057,47.8635,47.8706,32900.0
2013-04-18 13:45:00,68.11,68.12,68.08,68.08,22600.0,47.8706,47.8776,47.8495,47.8495,22600.0
2013-04-18 13:50:00,68.09,68.18,68.07,68.17,44800.0,47.8565,47.9198,47.8424,47.9127,44800.0
2013-04-18 13:55:00,68.17,68.22,68.13,68.2,34800.0,47.9127,47.9479,47.8846,47.9338,34800.0
2013-04-18 14:00:00,68.2,68.21,68.15,68.18,25000.0,47.9338,47.9408,47.8987,47.9198,25000.0
2013-04-18 14:05:00,68.18,68.2,68.14,68.14,13600.0,47.9198,47.9338,47.8916,47.8916,13600.0
2013-04-18 14:10:00,68.13,68.17,68.1,68.17,26000.0,47.8846,47.9127,47.8635,47.9127,26000.0
2013-04-18 14:15:00,68.18,68.18,68.07,68.12,17900.0,47.9198,47.9198,47.8424,47.8776,17900.0
2013-04-18 14:20:00,68.12,68.21,68.1,68.18,29200.0,47.8776,47.9408,47.8635,47.9198,29200.0
2013-04-18 14:25:00,68.2,68.22,68.17,68.21,24900.0,47.9338,47.9479,47.9127,47.9408,24900.0
2013-04-18 14:30:00,68.21,68.23,68.15,68.17,16900.0,47.9408,47.9549,47.8987,47.9127,16900.0
2013-04-18 14:35:00,68.18,68.23,68.18,68.21,19200.0,47.9198,47.9549,47.9198,47.9408,19200.0
2013-04-18 14:40:00,68.2,68.2,68.1,68.1,20800.0,47.9338,47.9338,47.8635,47.8635,20800.0
2013-04-18 14:45:00,68.08,68.12,68.04,68.09,25000.0,47.8495,47.8776,47.8214,47.8565,25000.0
2013-04-18 14:50:00,68.1,68.11,68.01,68.07,31100.0,47.8635,47.8706,47.8003,47.8424,31100.0
2013-04-18 14:55:00,68.08,68.1,68.03,68.1,62300.0,47.8495,47.8635,47.8143,47.8635,62300.0
2013-04-18 15:00:00,68.09,68.09,68.04,68.05,44400.0,47.8565,47.8565,47.8214,47.8284,44400.0
2013-04-18 15:05:00,68.06,68.18,68.06,68.15,42200.0,47.8354,47.9198,47.8354,47.8987,42200.0
2013-04-18 15:10:00,68.16,68.25,68.16,68.24,31100.0,47.9057,47.969,47.9057,47.9619,31100.0
2013-04-18 15:15:00,68.24,68.26,68.2,68.22,18700.0,47.9619,47.976,47.9338,47.9479,18700.0
2013-04-18 15:20:00,68.23,68.23,68.17,68.21,25400.0,47.9549,47.9549,47.9127,47.9408,25400.0
2013-04-18 15:25:00,68.22,68.27,68.19,68.19,44100.0,47.9479,47.983,47.9268,47.9268,44100.0
2013-04-18 15:30:00,68.19,68.29,68.18,68.21,37800.0,47.9268,47.9971,47.9198,47.9408,37800.0
2013-04-18 15:35:00,68.22,68.22,68.15,68.18,40500.0,47.9479,47.9479,47.8987,47.9198,40500.0
2013-04-18 15:40:00,68.19,68.33,68.18,68.3,48000.0,47.9268,48.0252,47.9198,48.0041,48000.0
2013-04-18 15:45:00,68.31,68.38,68.2,68.3,111200.0,48.0111,48.0603,47.9338,48.0041,111200.0
2013-04-18 15:50:00,68.29,68.31,68.17,68.29,114700.0,47.9971,48.0111,47.9127,47.9971,114700.0
2013-04-18 15:55:00,68.29,68.35,68.21,68.3,196300.0,47.9971,48.0392,47.9408,48.0041,196300.0
2013-04-19 09:30:00,68.79,68.84,68.12,68.66,501800.0,48.3485,48.3836,47.8776,48.2571,501800.0
2013-04-19 09:35:00,68.67,68.77,68.64,68.77,66400.0,48.2641,48.3344,48.2431,48.3344,66400.0
2013-04-19 09:40:00,68.78,68.78,68.67,68.71,46700.0,48.3415,48.3415,48.2641,48.2923,46700.0
2013-04-19 09:45:00,68.71,68.72,68.6,68.6,112200.0,48.2923,48.2993,48.2149,48.2149,112200.0
2013-04-19 09:50:00,68.59,68.65,68.51,68.63,68100.0,48.2079,48.2501,48.1517,48.236,68100.0
2013-04-19 09:55:00,68.63,68.64,68.5,68.63,38300.0,48.236,48.2431,48.1447,48.236,38300.0
2013-04-19 10:00:00,68.64,68.74,68.57,68.58,34100.0,48.2431,48.3133,48.1939,48.2009,34100.0
2013-04-19 10:05:00,68.57,68.63,68.56,68.61,32400.0,48.1939,48.236,48.1868,48.222,32400.0
2013-04-19 10:10:00,68.62,68.63,68.5,68.56,29000.0,48.229,48.236,48.1447,48.1868,29000.0
2013-04-19 10:15:00,68.57,68.68,68.53,68.63,40100.0,48.1939,48.2712,48.1657,48.236,40100.0
2013-04-19 10:20:00,68.63,68.66,68.6,68.65,40600.0,48.236,48.2571,48.2149,48.2501,40600.0
2013-04-19 10:25:00,68.64,68.66,68.56,68.63,45200.0,48.2431,48.2571,48.1868,48.236,45200.0
2013-04-19 10:30:00,68.64,68.67,68.6,68.67,34400.0,48.2431,48.2641,48.2149,48.2641,34400.0
2013-04-19 10:35:00,68.66,68.67,68.58,68.64,53900.0,48.2571,48.2641,48.2009,48.2431,53900.0
2013-04-19 10:40:00,68.66,68.69,68.62,68.63,66700.0,48.2571,48.2782,48.229,48.236,66700.0
2013-04-19 10:45:00,68.63,68.64,68.5,68.55,59700.0,48.236,48.2431,48.1447,48.1798,59700.0
2013-04-19 10:50:00,68.55,68.56,68.36,68.43,77600.0,48.1798,48.1868,48.0463,48.0955,77600.0
2013-04-19 10:55:00,68.44,68.59,68.44,68.58,42400.0,48.1025,48.2079,48.1025,48.2009,42400.0
2013-04-19 11:00:00,68.59,68.67,68.55,68.61,44400.0,48.2079,48.2641,48.1798,48.222,44400.0
2013-04-19 11:05:00,68.61,68.76,68.6,68.74,33200.0,48.222,48.3274,48.2149,48.3133,33200.0
2013-04-19 11:10:00,68.75,68.83,68.67,68.82,31600.0,48.3204,48.3766,48.2641,48.3696,31600.0
2013-04-19 11:15:00,68.81,68.83,68.77,68.78,20700.0,48.3625,48.3766,48.3344,48.3415,20700.0
2013-04-19 11:20:00,68.79,68.8,68.73,68.78,22300.0,48.3485,48.3555,48.3063,48.3415,22300.0
2013-04-19 11:25:00,68.78,68.81,68.74,68.74,14300.0,48.3415,48.3625,48.3133,48.3133,14300.0
2013-04-19 11:30:00,68.75,68.85,68.75,68.85,17600.0,48.3204,48.3907,48.3204,48.3907,17600.0
2013-04-19 11:35:00,68.86,68.97,68.86,68.95,55800.0,48.3977,48.475,48.3977,48.4609,55800.0
2013-04-19 11:40:00,68.95,68.95,68.84,68.84,23300.0,48.4609,48.4609,48.3836,48.3836,23300.0
2013-04-19 11:45:00,68.84,68.84,68.77,68.77,41200.0,48.3836,48.3836,48.3344,48.3344,41200.0
2013-04-19 11:50:00,68.78,68.78,68.75,68.76,27500.0,48.3415,48.3415,48.3204,48.3274,27500.0
2013-04-19 11:55:00,68.77,68.77,68.72,68.72,22900.0,48.3344,48.3344,48.2993,48.2993,22900.0
2013-04-19 12:00:00,68.72,68.76,68.71,68.74,39400.0,48.2993,48.3274,48.2923,48.3133,39400.0
2013-04-19 12:05:00,68.74,68.75,68.7,68.75,27700.0,48.3133,48.3204,48.2852,48.3204,27700.0
2013-04-19 12:10:00,68.75,68.81,68.74,68.81,36900.0,48.3204,48.3625,48.3133,48.3625,36900.0
2013-04-19 12:15:00,68.8,68.81,68.74,68.76,19400.0,48.3555,48.3625,48.3133,48.3274,19400.0
2013-04-19 12:20:00,68.75,68.76,68.73,68.76,21000.0,48.3204,48.3274,48.3063,48.3274,21000.0
2013-04-19 12:25:00,68.76,68.81,68.72,68.81,33100.0,48.3274,48.3625,48.2993,48.3625,33100.0
2013-04-19 12:30:00,68.82,68.89,68.82,68.88,25500.0,48.3696,48.4188,48.3696,48.4117,25500.0
2013-04-19 12:35:00,68.89,68.97,68.89,68.92,23400.0,48.4188,48.475,48.4188,48.4399,23400.0
2013-04-19 12:40:00,68.93,68.97,68.92,68.93,18000.0,48.4469,48.475,48.4399,48.4469,18000.0
2013-04-19 12:45:00,68.93,68.93,68.89,68.91,21900.0,48.4469,48.4469,48.4188,48.4328,21900.0
2013-04-19 12:50:00,68.92,68.93,68.87,68.92,17900.0,48.4399,48.4469,48.4047,48.4399,17900.0
2013-04-19 12:55:00,68.92,68.93,68.87,68.9,15500.0,48.4399,48.4469,48.4047,48.4258,15500.0
2013-04-19 13:00:00,68.9,68.95,68.88,68.95,13800.0,48.4258,48.4609,48.4117,48.4609,13800.0
2013-04-19 13:05:00,68.95,68.95,68.89,68.91,23200.0,48.4609,48.4609,48.4188,48.4328,23200.0
2013-04-19 13:10:00,68.91,68.95,68.87,68.93,19300.0,48.4328,48.4609,48.4047,48.4469,19300.0
2013-04-19 13:15:00,68.93,68.95,68.91,68.94,15900.0,48.4469,48.4609,48.4328,48.4539,15900.0
2013-04-19 13:20:00,68.94,68.99,68.91,68.99,20000.0,48.4539,48.4891,48.4328,48.4891,20000.0
2013-04-19 13:25:00,68.98,69.0,68.97,68.99,13100.0,48.482,48.4961,48.475,48.4891,13100.0
2013-04-19 13:30:00,68.99,69.0,68.95,68.97,13500.0,48.4891,48.4961,48.4609,48.475,13500.0
2013-04-19 13:35:00,68.99,69.0,68.95,68.97,19500.0,48.4891,48.4961,48.4609,48.475,19500.0
2013-04-19 13:40:00,68.96,68.97,68.91,68.93,20500.0,48.468,48.475,48.4328,48.4469,20500.0
2013-04-19 13:45:00,68.93,68.93,68.87,68.88,13600.0,48.4469,48.4469,48.4047,48.4117,13600.0
2013-04-19 13:50:00,68.87,68.88,68.83,68.87,28000.0,48.4047,48.4117,48.3766,48.4047,28000.0
2013-04-19 13:55:00,68.88,68.91,68.85,68.85,28300.0,48.4117,48.4328,48.3907,48.3907,28300.0
2013-04-19 14:00:00,68.86,68.9,68.85,68.88,16500.0,48.3977,48.4258,48.3907,48.4117,16500.0
2013-04-19 14:05:00,68.87,68.98,68.87,68.98,89900.0,48.4047,48.482,48.4047,48.482,89900.0
2013-04-19 14:10:00,68.99,69.07,68.98,68.99,60600.0,48.4891,48.5453,48.482,48.4891,60600.0
2013-04-19 14:15:00,68.98,69.0,68.9,68.9,26100.0,48.482,48.4961,48.4258,48.4258,26100.0
2013-04-19 14:20:00,68.9,68.95,68.88,68.93,27100.0,48.4258,48.4609,48.4117,48.4469,27100.0
2013-04-19 14:25:00,68.94,69.0,68.92,68.98,37900.0,48.4539,48.4961,48.4399,48.482,37900.0
2013-04-19 14:30:00,68.98,69.04,68.97,69.04,11900.0,48.482,48.5242,48.475,48.5242,11900.0
2013-04-19 14:35:00,69.04,69.08,69.04,69.06,25900.0,48.5242,48.5523,48.5242,48.5383,25900.0
2013-04-19 14:40:00,69.05,69.06,68.98,69.03,17300.0,48.5312,48.5383,48.482,48.5172,17300.0
2013-04-19 14:45:00,69.02,69.04,68.97,69.02,22600.0,48.5101,48.5242,48.475,48.5101,22600.0
2013-04-19 14:50:00,69.01,69.03,68.99,69.03,15400.0,48.5031,48.5172,48.4891,48.5172,15400.0
2013-04-19 14:55:00,69.02,69.03,69.0,69.01,22400.0,48.5101,48.5172,48.4961,48.5031,22400.0
2013-04-19 15:00:00,69.01,69.04,68.97,68.97,22100.0,48.5031,48.5242,48.475,48.475,22100.0
2013-04-19 15:05:00,68.98,69.05,68.98,69.03,24900.0,48.482,48.5312,48.482,48.5172,24900.0
2013-04-19 15:10:00,69.02,69.07,69.01,69.04,31800.0,48.5101,48.5453,48.5031,48.5242,31800.0
2013-04-19 15:15:00,69.05,69.05,68.99,68.99,32400.0,48.5312,48.5312,48.4891,48.4891,32400.0
2013-04-19 15:20:00,69.01,69.08,69.0,69.04,49200.0,48.5031,48.5523,48.4961,48.5242,49200.0
2013-04-19 15:25:00,69.05,69.13,69.05,69.13,40700.0,48.5312,48.5875,48.5312,48.5875,40700.0
2013-04-19 15:30:00,69.13,69.14,69.04,69.04,44600.0,48.5875,48.5945,48.5242,48.5242,44600.0
2013-04-19 15:35:00,69.05,69.11,69.04,69.07,72400.0,48.5312,48.5734,48.5242,48.5453,72400.0
2013-04-19 15:40:00,69.07,69.19,69.07,69.17,67900.0,48.5453,48.6296,48.5453,48.6156,67900.0
2013-04-19 15:45:00,69.17,69.22,69.16,69.21,108000.0,48.6156,48.6507,48.6085,48.6437,108000.0
2013-04-19 15:50:00,69.21,69.21,69.09,69.09,120000.0,48.6437,48.6437,48.5593,48.5593,120000.0
2013-04-19 15:55:00,69.09,69.11,69.01,69.05,301300.0,48.5593,48.5734,48.5031,48.5312,301300.0
2013-04-22 09:30:00,69.02,69.09,68.83,68.83,89800.0,48.5101,48.5593,48.3766,48.3766,89800.0
2013-04-22 09:35:00,68.84,68.97,68.84,68.9,19700.0,48.3836,48.475,48.3836,48.4258,19700.0
2013-04-22 09:40:00,68.89,68.93,68.8,68.83,38200.0,48.4188,48.4469,48.3555,48.3766,38200.0
2013-04-22 09:45:00,68.83,68.86,68.59,68.64,90100.0,48.3766,48.3977,48.2079,48.2431,90100.0
2013-04-22 09:50:00,68.64,68.84,68.64,68.77,86800.0,48.2431,48.3836,48.2431,48.3344,86800.0
2013-04-22 09:55:00,68.76,68.8,68.67,68.69,26500.0,48.3274,48.3555,48.2641,48.2782,26500.0
2013-04-22 10:00:00,68.69,68.72,68.57,68.72,48400.0,48.2782,48.2993,48.1939,48.2993,48400.0
2013-04-22 10:05:00,68.72,68.73,68.5,68.52,50200.0,48.2993,48.3063,48.1447,48.1587,50200.0
2013-04-22 10:10:00,68.52,68.56,68.36,68.36,66800.0,48.1587,48.1868,48.0463,48.0463,66800.0
2013-04-22 10:15:00,68.37,68.55,68.37,68.54,29500.0,48.0533,48.1798,48.0533,48.1728,29500.0
2013-04-22 10:20:00,68.53,68.56,68.43,68.43,22100.0,48.1657,48.1868,48.0955,48.0955,22100.0
2013-04-22 10:25:00,68.43,68.46,68.39,68.45,28300.0,48.0955,48.1165,48.0673,48.1095,28300.0
2013-04-22 10:30:00,68.45,68.55,68.42,68.48,24900.0,48.1095,48.1798,48.0884,48.1306,24900.0
2013-04-22 10:35:00,68.48,68.52,68.39,68.52,16800.0,48.1306,48.1587,48.0673,48.1587,16800.0
2013-04-22 10:40:00,68.52,68.59,68.47,68.54,37500.0,48.1587,48.2079,48.1236,48.1728,37500.0
2013-04-22 10:45:00,68.55,68.77,68.54,68.73,18800.0,48.1798,48.3344,48.1728,48.3063,18800.0
2013-04-22 10:50:00,68.73,68.76,68.67,68.69,18300.0,48.3063,48.3274,48.2641,48.2782,18300.0
2013-04-22 10:55:00,68.67,68.71,68.6,68.63,21600.0,48.2641,48.2923,48.2149,48.236,21600.0
2013-04-22 11:00:00,68.63,68.64,68.56,68.58,12300.0,48.236,48.2431,48.1868,48.2009,12300.0
2013-04-22 11:05:00,68.59,68.66,68.58,68.63,16000.0,48.2079,48.2571,48.2009,48.236,16000.0
2013-04-22 11:10:00,68.63,68.65,68.56,68.59,39400.0,48.236,48.2501,48.1868,48.2079,39400.0
2013-04-22 11:15:00,68.59,68.59,68.52,68.57,24300.0,48.2079,48.2079,48.1587,48.1939,24300.0
2013-04-22 11:20:00,68.59,68.62,68.56,68.58,37200.0,48.2079,48.229,48.1868,48.2009,37200.0
2013-04-22 11:25:00,68.58,68.62,68.54,68.62,28600.0,48.2009,48.229,48.1728,48.229,28600.0
2013-04-22 11:30:00,68.63,68.75,68.63,68.69,41500.0,48.236,48.3204,48.236,48.2782,41500.0
2013-04-22 11:35:00,68.69,68.72,68.67,68.71,17000.0,48.2782,48.2993,48.2641,48.2923,17000.0
2013-04-22 11:40:00,68.71,68.74,68.69,68.72,21800.0,48.2923,48.3133,48.2782,48.2993,21800.0
2013-04-22 11:45:00,68.71,68.72,68.65,68.65,14000.0,48.2923,48.2993,48.2501,48.2501,14000.0
2013-04-22 11:50:00,68.65,68.71,68.63,68.71,18600.0,48.2501,48.2923,48.236,48.2923,18600.0
2013-04-22 11:55:00,68.73,68.82,68.71,68.82,12700.0,48.3063,48.3696,48.2923,48.3696,12700.0
2013-04-22 12:00:00,68.81,68.84,68.75,68.76,30000.0,48.3625,48.3836,48.3204,48.3274,30000.0
2013-04-22 12:05:00,68.76,68.81,68.76,68.77,26000.0,48.3274,48.3625,48.3274,48.3344,26000.0
2013-04-22 12:10:00,68.77,68.83,68.77,68.81,16400.0,48.3344,48.3766,48.3344,48.3625,16400.0
2013-04-22 12:15:00,68.81,68.83,68.74,68.74,22700.0,48.3625,48.3766,48.3133,48.3133,22700.0
2013-04-22 12:20:00,68.75,68.76,68.72,68.72,7800.0,48.3204,48.3274,48.2993,48.2993,7800.0
2013-04-22 12:25:00,68.71,68.79,68.71,68.77,8000.0,48.2923,48.3485,48.2923,48.3344,8000.0
2013-04-22 12:30:00,68.78,68.79,68.72,68.73,11000.0,48.3415,48.3485,48.2993,48.3063,11000.0
2013-04-22 12:35:00,68.74,68.82,68.74,68.82,8200.0,48.3133,48.3696,48.3133,48.3696,8200.0
2013-04-22 12:40:00,68.81,68.88,68.8,68.82,19100.0,48.3625,48.4117,48.3555,48.3696,19100.0
2013-04-22 12:45:00,68.81,68.85,68.78,68.79,11800.0,48.3625,48.3907,48.3415,48.3485,11800.0
2013-04-22 12:50:00,68.8,68.86,68.8,68.81,13600.0,48.3555,48.3977,48.3555,48.3625,13600.0
2013-04-22 12:55:00,68.82,68.83,68.73,68.75,12500.0,48.3696,48.3766,48.3063,48.3204,12500.0
2013-04-22 13:00:00,68.74,68.74,68.6,68.63,20300.0,48.3133,48.3133,48.2149,48.236,20300.0
2013-04-22 13:05:00,68.63,68.65,68.59,68.6,14500.0,48.236,48.2501,48.2079,48.2149,14500.0
2013-04-22 13:10:00,68.6,68.63,68.59,68.6,17300.0,48.2149,48.236,48.2079,48.2149,17300.0
2013-04-22 13:15:00,68.6,68.68,68.6,68.68,12900.0,48.2149,48.2712,48.2149,48.2712,12900.0
2013-04-22 13:20:00,68.67,68.71,68.67,68.71,24500.0,48.2641,48.2923,48.2641,48.2923,24500.0
2013-04-22 13:25:00,68.72,68.8,68.71,68.79,16500.0,48.2993,48.3555,48.2923,48.3485,16500.0
2013-04-22 13:30:00,68.79,68.8,68.73,68.76,15100.0,48.3485,48.3555,48.3063,48.3274,15100.0
2013-04-22 13:35:00,68.76,68.83,68.75,68.81,13500.0,48.3274,48.3766,48.3204,48.3625,13500.0
2013-04-22 13:40:00,68.81,68.87,68.8,68.87,20400.0,48.3625,48.4047,48.3555,48.4047,20400.0
2013-04-22 13:45:00,68.87,68.9,68.84,68.86,33500.0,48.4047,48.4258,48.3836,48.3977,33500.0
2013-04-22 13:50:00,68.85,68.9,68.83,68.89,19000.0,48.3907,48.4258,48.3766,48.4188,19000.0
2013-04-22 13:55:00,68.89,68.91,68.81,68.83,25100.0,48.4188,48.4328,48.3625,48.3766,25100.0
2013-04-22 14:00:00,68.83,68.92,68.83,68.92,14600.0,48.3766,48.4399,48.3766,48.4399,14600.0
2013-04-22 14:05:00,68.93,68.95,68.92,68.94,16300.0,48.4469,48.4609,48.4399,48.4539,16300.0
2013-04-22 14:10:00,68.94,68.94,68.86,68.88,35600.0,48.4539,48.4539,48.3977,48.4117,35600.0
2013-04-22 14:15:00,68.88,68.98,68.88,68.97,33800.0,48.4117,48.482,48.4117,48.475,33800.0
2013-04-22 14:20:00,68.98,69.0,68.97,68.99,20200.0,48.482,48.4961,48.475,48.4891,20200.0
2013-04-22 14:25:00,68.99,69.0,68.97,68.99,40000.0,48.4891,48.4961,48.475,48.4891,40000.0
2013-04-22 14:30:00,68.99,68.99,68.96,68.99,17500.0,48.4891,48.4891,48.468,48.4891,17500.0
2013-04-22 14:35:00,68.99,69.0,68.94,68.99,25500.0,48.4891,48.4961,48.4539,48.4891,25500.0
2013-04-22 14:40:00,68.99,69.0,68.97,68.99,37900.0,48.4891,48.4961,48.475,48.4891,37900.0
2013-04-22 14:45:00,69.0,69.0,68.95,68.96,18000.0,48.4961,48.4961,48.4609,48.468,18000.0
2013-04-22 14:50:00,68.95,69.0,68.95,68.99,28900.0,48.4609,48.4961,48.4609,48.4891,28900.0
2013-04-22 14:55:00,69.0,69.0,68.95,68.97,40400.0,48.4961,48.4961,48.4609,48.475,40400.0
2013-04-22 15:00:00,68.97,69.0,68.95,69.0,50400.0,48.475,48.4961,48.4609,48.4961,50400.0
2013-04-22 15:05:00,69.0,69.0,68.96,69.0,52200.0,48.4961,48.4961,48.468,48.4961,52200.0
2013-04-22 15:10:00,69.0,69.0,68.99,69.0,44300.0,48.4961,48.4961,48.4891,48.4961,44300.0
2013-04-22 15:15:00,69.0,69.0,68.98,68.99,43500.0,48.4961,48.4961,48.482,48.4891,43500.0
2013-04-22 15:20:00,68.98,69.0,68.96,69.0,38000.0,48.482,48.4961,48.468,48.4961,38000.0
2013-04-22 15:25:00,69.0,69.09,68.99,69.07,66800.0,48.4961,48.5593,48.4891,48.5453,66800.0
2013-04-22 15:30:00,69.06,69.19,69.04,69.15,66300.0,48.5383,48.6296,48.5242,48.6015,66300.0
2013-04-22 15:35:00,69.14,69.15,69.06,69.1,29200.0,48.5945,48.6015,48.5383,48.5664,29200.0
2013-04-22 15:40:00,69.1,69.12,69.04,69.11,60000.0,48.5664,48.5804,48.5242,48.5734,60000.0
2013-04-22 15:45:00,69.11,69.13,69.01,69.1,89700.0,48.5734,48.5875,48.5031,48.5664,89700.0
2013-04-22 15:50:00,69.1,69.13,69.07,69.1,76300.0,48.5664,48.5875,48.5453,48.5664,76300.0
2013-04-22 15:55:00,69.1,69.13,69.07,69.09,102000.0,48.5664,48.5875,48.5453,48.5593,102000.0
2013-04-23 09:30:00,69.21,69.42,69.21,69.37,68000.0,48.6437,48.7913,48.6437,48.7561,68000.0
2013-04-23 09:35:00,69.38,69.56,69.35,69.56,88400.0,48.7632,48.8897,48.7421,48.8897,88400.0
2013-04-23 09:40:00,69.56,69.92,69.56,69.73,133600.0,48.8897,49.1427,48.8897,49.0092,133600.0
2013-04-23 09:45:00,69.73,69.74,69.55,69.65,26100.0,49.0092,49.0162,48.8826,48.9529,26100.0
2013-04-23 09:50:00,69.66,69.7,69.58,69.58,23600.0,48.96,48.9881,48.9037,48.9037,23600.0
2013-04-23 09:55:00,69.56,69.64,69.46,69.46,29000.0,48.8897,48.9459,48.8194,48.8194,29000.0
2013-04-23 10:00:00,69.48,69.67,69.46,69.67,19700.0,48.8334,48.967,48.8194,48.967,19700.0
2013-04-23 10:05:00,69.68,69.72,69.53,69.55,40000.0,48.974,49.0021,48.8686,48.8826,40000.0
2013-04-23 10:10:00,69.56,69.58,69.4,69.44,56000.0,48.8897,48.9037,48.7772,48.8053,56000.0
2013-04-23 10:15:00,69.44,69.57,69.44,69.49,30500.0,48.8053,48.8967,48.8053,48.8405,30500.0
2013-04-23 10:20:00,69.48,69.54,69.43,69.47,29000.0,48.8334,48.8756,48.7983,48.8264,29000.0
2013-04-23 10:25:00,69.47,69.51,69.46,69.5,34500.0,48.8264,48.8545,48.8194,48.8475,34500.0
2013-04-23 10:30:00,69.48,69.55,69.48,69.55,46100.0,48.8334,48.8826,48.8334,48.8826,46100.0
2013-04-23 10:35:00,69.56,69.62,69.54,69.55,27500.0,48.8897,48.9318,48.8756,48.8826,27500.0
2013-04-23 10:40:00,69.54,69.67,69.54,69.65,17100.0,48.8756,48.967,48.8756,48.9529,17100.0
2013-04-23 10:45:00,69.65,69.71,69.64,69.64,29400.0,48.9529,48.9951,48.9459,48.9459,29400.0
2013-04-23 10:50:00,69.64,69.65,69.55,69.56,34000.0,48.9459,48.9529,48.8826,48.8897,34000.0
2013-04-23 10:55:00,69.56,69.57,69.5,69.55,24800.0,48.8897,48.8967,48.8475,48.8826,24800.0
2013-04-23 11:00:00,69.55,69.63,69.55,69.63,15000.0,48.8826,48.9389,48.8826,48.9389,15000.0
2013-04-23 11:05:00,69.64,69.66,69.6,69.64,17400.0,48.9459,48.96,48.9178,48.9459,17400.0
2013-04-23 11:10:00,69.64,69.66,69.63,69.64,18600.0,48.9459,48.96,48.9389,48.9459,18600.0
2013-04-23 11:15:00,69.63,69.65,69.62,69.63,24100.0,48.9389,48.9529,48.9318,48.9389,24100.0
2013-04-23 11:20:00,69.64,69.7,69.63,69.69,17700.0,48.9459,48.9881,48.9389,48.981,17700.0
2013-04-23 11:25:00,69.7,69.82,69.69,69.82,89800.0,48.9881,49.0724,48.981,49.0724,89800.0
2013-04-23 11:30:00,69.81,69.81,69.73,69.75,52300.0,49.0654,49.0654,49.0092,49.0232,52300.0
2013-04-23 11:35:00,69.74,69.77,69.72,69.72,13400.0,49.0162,49.0373,49.0021,49.0021,13400.0
2013-04-23 11:40:00,69.73,69.75,69.64,69.64,26300.0,49.0092,49.0232,48.9459,48.9459,26300.0
2013-04-23 11:45:00,69.64,69.7,69.64,69.67,22100.0,48.9459,48.9881,48.9459,48.967,22100.0
2013-04-23 11:50:00,69.66,69.78,69.65,69.76,206800.0,48.96,49.0443,48.9529,49.0302,206800.0
2013-04-23 11:55:00,69.75,69.8,69.74,69.76,29400.0,49.0232,49.0584,49.0162,49.0302,29400.0
2013-04-23 12:00:00,69.75,69.76,69.7,69.72,41300.0,49.0232,49.0302,48.9881,49.0021,41300.0
2013-04-23 12:05:00,69.72,69.75,69.69,69.7,54100.0,49.0021,49.0232,48.981,48.9881,54100.0
2013-04-23 12:10:00,69.69,69.72,69.68,69.68,35000.0,48.981,49.0021,48.974,48.974,35000.0
2013-04-23 12:15:00,69.68,69.69,69.62,69.69,37600.0,48.974,48.981,48.9318,48.981,37600.0
2013-04-23 12:20:00,69.69,69.72,69.67,69.7,79600.0,48.981,49.0021,48.967,48.9881,79600.0
2013-04-23 12:25:00,69.69,69.7,69.65,69.65,17600.0,48.981,48.9881,48.9529,48.9529,17600.0
2013-04-23 12:30:00,69.65,69.7,69.63,69.65,17500.0,48.9529,48.9881,48.9389,48.9529,17500.0
2013-04-23 12:35:00,69.66,69.67,69.62,69.66,13500.0,48.96,48.967,48.9318,48.96,13500.0
2013-04-23 12:40:00,69.65,69.68,69.63,69.68,15700.0,48.9529,48.974,48.9389,48.974,15700.0
2013-04-23 12:45:00,69.68,69.68,69.59,69.59,17700.0,48.974,48.974,48.9108,48.9108,17700.0
2013-04-23 12:50:00,69.59,69.63,69.58,69.63,23800.0,48.9108,48.9389,48.9037,48.9389,23800.0
2013-04-23 12:55:00,69.63,69.68,69.63,69.68,9100.0,48.9389,48.974,48.9389,48.974,9100.0
2013-04-23 13:00:00,69.68,69.7,69.66,69.69,17500.0,48.974,48.9881,48.96,48.981,17500.0
2013-04-23 13:05:00,69.69,69.69,69.18,69.19,116900.0,48.981,48.981,48.6226,48.6296,116900.0
2013-04-23 13:10:00,69.11,69.7,69.09,69.65,140200.0,48.5734,48.9881,48.5593,48.9529,140200.0
2013-04-23 13:15:00,69.62,69.67,69.62,69.63,29800.0,48.9318,48.967,48.9318,48.9389,29800.0
2013-04-23 13:20:00,69.63,69.67,69.63,69.64,16800.0,48.9389,48.967,48.9389,48.9459,16800.0
2013-04-23 13:25:00,69.64,69.65,69.59,69.63,16200.0,48.9459,48.9529,48.9108,48.9389,16200.0
2013-04-23 13:30:00,69.62,69.67,69.59,69.63,16300.0,48.9318,48.967,48.9108,48.9389,16300.0
2013-04-23 13:35:00,69.63,69.63,69.56,69.57,19300.0,48.9389,48.9389,48.8897,48.8967,19300.0
2013-04-23 13:40:00,69.58,69.6,69.53,69.53,15800.0,48.9037,48.9178,48.8686,48.8686,15800.0
2013-04-23 13:45:00,69.53,69.61,69.52,69.6,16200.0,48.8686,48.9248,48.8616,48.9178,16200.0
2013-04-23 13:50:00,69.59,69.65,69.56,69.56,24900.0,48.9108,48.9529,48.8897,48.8897,24900.0
2013-04-23 13:55:00,69.56,69.63,69.55,69.6,19400.0,48.8897,48.9389,48.8826,48.9178,19400.0
2013-04-23 14:00:00,69.6,69.66,69.59,69.64,76500.0,48.9178,48.96,48.9108,48.9459,76500.0
2013-04-23 14:05:00,69.65,69.65,69.62,69.63,31600.0,48.9529,48.9529,48.9318,48.9389,31600.0
2013-04-23 14:10:00,69.63,69.64,69.55,69.57,32400.0,48.9389,48.9459,48.8826,48.8967,32400.0
2013-04-23 14:15:00,69.58,69.59,69.52,69.53,22600.0,48.9037,48.9108,48.8616,48.8686,22600.0
2013-04-23 14:20:00,69.53,69.57,69.48,69.5,17900.0,48.8686,48.8967,48.8334,48.8475,17900.0
2013-04-23 14:25:00,69.5,69.52,69.43,69.43,14500.0,48.8475,48.8616,48.7983,48.7983,14500.0
2013-04-23 14:30:00,69.42,69.57,69.39,69.56,51500.0,48.7913,48.8967,48.7702,48.8897,51500.0
2013-04-23 14:35:00,69.55,69.6,69.53,69.58,20500.0,48.8826,48.9178,48.8686,48.9037,20500.0
2013-04-23 14:40:00,69.57,69.57,69.44,69.47,20300.0,48.8967,48.8967,48.8053,48.8264,20300.0
2013-04-23 14:45:00,69.48,69.54,69.48,69.5,22000.0,48.8334,48.8756,48.8334,48.8475,22000.0
2013-04-23 14:50:00,69.5,69.55,69.48,69.55,18600.0,48.8475,48.8826,48.8334,48.8826,18600.0
2013-04-23 14:55:00,69.54,69.65,69.54,69.63,26800.0,48.8756,48.9529,48.8756,48.9389,26800.0
2013-04-23 15:00:00,69.65,69.66,69.6,69.61,34600.0,48.9529,48.96,48.9178,48.9248,34600.0
2013-04-23 15:05:00,69.61,69.61,69.51,69.53,25200.0,48.9248,48.9248,48.8545,48.8686,25200.0
2013-04-23 15:10:00,69.54,69.6,69.54,69.56,16900.0,48.8756,48.9178,48.8756,48.8897,16900.0
2013-04-23 15:15:00,69.56,69.6,69.53,69.54,25500.0,48.8897,48.9178,48.8686,48.8756,25500.0
2013-04-23 15:20:00,69.53,69.64,69.53,69.6,29000.0,48.8686,48.9459,48.8686,48.9178,29000.0
2013-04-23 15:25:00,69.6,69.66,69.6,69.63,27700.0,48.9178,48.96,48.9178,48.9389,27700.0
2013-04-23 15:30:00,69.63,69.66,69.6,69.65,45800.0,48.9389,48.96,48.9178,48.9529,45800.0
2013-04-23 15:35:00,69.64,69.64,69.56,69.58,27500.0,48.9459,48.9459,48.8897,48.9037,27500.0
2013-04-23 15:40:00,69.58,69.59,69.54,69.58,26100.0,48.9037,48.9108,48.8756,48.9037,26100.0
2013-04-23 15:45:00,69.57,69.66,69.56,69.65,58200.0,48.8967,48.96,48.8897,48.9529,58200.0
2013-04-23 15:50:00,69.65,69.67,69.61,69.64,82300.0,48.9529,48.967,48.9248,48.9459,82300.0
2013-04-23 15:55:00,69.64,69.7,69.63,69.68,184900.0,48.9459,48.9881,48.9389,48.974,184900.0
2013-04-24 09:30:00,69.91,70.0,69.75,69.83,114400.0,49.1357,49.1989,49.0232,49.0794,114400.0
2013-04-24 09:35:00,69.81,69.9,69.7,69.77,32800.0,49.0654,49.1286,48.9881,49.0373,32800.0
2013-04-24 09:40:00,69.79,69.87,69.72,69.78,46900.0,49.0513,49.1076,49.0021,49.0443,46900.0
2013-04-24 09:45:00,69.78,69.92,69.78,69.92,40200.0,49.0443,49.1427,49.0443,49.1427,40200.0
2013-04-24 09:50:00,69.91,70.5,69.91,70.41,456600.0,49.1357,49.5503,49.1357,49.4871,456600.0
2013-04-24 09:55:00,70.44,70.44,70.17,70.19,49400.0,49.5082,49.5082,49.3184,49.3325,49400.0
2013-04-24 10:00:00,70.19,70.2,70.06,70.1,71200.0,49.3325,49.3395,49.2411,49.2692,71200.0
2013-04-24 10:05:00,70.11,70.11,69.85,69.86,139900.0,49.2762,49.2762,49.0935,49.1005,139900.0
2013-04-24 10:10:00,69.86,69.87,69.64,69.64,83700.0,49.1005,49.1076,48.9459,48.9459,83700.0
2013-04-24 10:15:00,69.64,69.75,69.58,69.58,58800.0,48.9459,49.0232,48.9037,48.9037,58800.0
2013-04-24 10:20:00,69.59,69.61,69.47,69.51,72000.0,48.9108,48.9248,48.8264,48.8545,72000.0
2013-04-24 10:25:00,69.52,69.67,69.52,69.62,40500.0,48.8616,48.967,48.8616,48.9318,40500.0
2013-04-24 10:30:00,69.62,69.72,69.6,69.67,41700.0,48.9318,49.0021,48.9178,48.967,41700.0
2013-04-24 10:35:00,69.67,69.69,69.56,69.6,22200.0,48.967,48.981,48.8897,48.9178,22200.0
2013-04-24 10:40:00,69.6,69.84,69.6,69.82,58400.0,48.9178,49.0865,48.9178,49.0724,58400.0
2013-04-24 10:45:00,69.81,69.82,69.71,69.71,35800.0,49.0654,49.0724,48.9951,48.9951,35800.0
2013-04-24 10:50:00,69.7,69.83,69.67,69.78,28600.0,48.9881,49.0794,48.967,49.0443,28600.0
2013-04-24 10:55:00,69.77,69.79,69.66,69.76,18100.0,49.0373,49.0513,48.96,49.0302,18100.0
2013-04-24 11:00:00,69.77,69.81,69.72,69.73,34700.0,49.0373,49.0654,49.0021,49.0092,34700.0
2013-04-24 11:05:00,69.72,69.78,69.53,69.66,106400.0,49.0021,49.0443,48.8686,48.96,106400.0
2013-04-24 11:10:00,69.64,69.64,69.41,69.45,48700.0,48.9459,48.9459,48.7842,48.8124,48700.0
2013-04-24 11:15:00,69.44,69.63,69.32,69.62,93600.0,48.8053,48.9389,48.721,48.9318,93600.0
2013-04-24 11:20:00,69.63,69.78,69.62,69.78,36500.0,48.9389,49.0443,48.9318,49.0443,36500.0
2013-04-24 11:25:00,69.77,69.77,69.67,69.69,25800.0,49.0373,49.0373,48.967,48.981,25800.0
2013-04-24 11:30:00,69.7,69.72,69.63,69.63,43400.0,48.9881,49.0021,48.9389,48.9389,43400.0
2013-04-24 11:35:00,69.64,69.66,69.6,69.66,16300.0,48.9459,48.96,48.9178,48.96,16300.0
2013-04-24 11:40:00,69.65,69.67,69.63,69.66,11300.0,48.9529,48.967,48.9389,48.96,11300.0
2013-04-24 11:45:00,69.66,69.78,69.66,69.78,18200.0,48.96,49.0443,48.96,49.0443,18200.0
2013-04-24 11:50:00,69.78,69.8,69.7,69.7,16200.0,49.0443,49.0584,48.9881,48.9881,16200.0
2013-04-24 11:55:00,69.7,69.7,69.56,69.59,21100.0,48.9881,48.9881,48.8897,48.9108,21100.0
2013-04-24 12:00:00,69.6,69.64,69.55,69.57,27100.0,48.9178,48.9459,48.8826,48.8967,27100.0
2013-04-24 12:05:00,69.57,69.66,69.56,69.66,18000.0,48.8967,48.96,48.8897,48.96,18000.0
2013-04-24 12:10:00,69.67,69.73,69.66,69.66,18600.0,48.967,49.0092,48.96,48.96,18600.0
2013-04-24 12:15:00,69.66,69.68,69.59,69.67,24900.0,48.96,48.974,48.9108,48.967,24900.0
2013-04-24 12:20:00,69.68,69.73,69.65,69.73,14500.0,48.974,49.0092,48.9529,49.0092,14500.0
2013-04-24 12:25:00,69.73,69.74,69.65,69.69,27700.0,49.0092,49.0162,48.9529,48.981,27700.0
2013-04-24 12:30:00,69.69,69.72,69.56,69.58,39100.0,48.981,49.0021,48.8897,48.9037,39100.0
2013-04-24 12:35:00,69.59,69.65,69.52,69.65,20200.0,48.9108,48.9529,48.8616,48.9529,20200.0
2013-04-24 12:40:00,69.66,69.66,69.57,69.62,12300.0,48.96,48.96,48.8967,48.9318,12300.0
2013-04-24 12:45:00,69.62,69.73,69.6,69.64,19200.0,48.9318,49.0092,48.9178,48.9459,19200.0
2013-04-24 12:50:00,69.64,69.68,69.59,69.63,16200.0,48.9459,48.974,48.9108,48.9389,16200.0
2013-04-24 12:55:00,69.64,69.65,69.56,69.63,16000.0,48.9459,48.9529,48.8897,48.9389,16000.0
2013-04-24 13:00:00,69.63,69.63,69.56,69.57,16100.0,48.9389,48.9389,48.8897,48.8967,16100.0
2013-04-24 13:05:00,69.57,69.59,69.53,69.53,27000.0,48.8967,48.9108,48.8686,48.8686,27000.0
2013-04-24 13:10:00,69.54,69.59,69.53,69.59,29600.0,48.8756,48.9108,48.8686,48.9108,29600.0
2013-04-24 13:15:00,69.57,69.62,69.55,69.61,64300.0,48.8967,48.9318,48.8826,48.9248,64300.0
2013-04-24 13:20:00,69.61,69.63,69.56,69.6,18300.0,48.9248,48.9389,48.8897,48.9178,18300.0
2013-04-24 13:25:00,69.59,69.59,69.54,69.54,10800.0,48.9108,48.9108,48.8756,48.8756,10800.0
2013-04-24 13:30:00,69.55,69.56,69.52,69.54,22800.0,48.8826,48.8897,48.8616,48.8756,22800.0
2013-04-24 13:35:00,69.55,69.55,69.52,69.54,10800.0,48.8826,48.8826,48.8616,48.8756,10800.0
2013-04-24 13:40:00,69.53,69.55,69.5,69.53,28300.0,48.8686,48.8826,48.8475,48.8686,28300.0
2013-04-24 13:45:00,69.52,69.55,69.5,69.52,29800.0,48.8616,48.8826,48.8475,48.8616,29800.0
2013-04-24 13:50:00,69.52,69.54,69.52,69.52,14500.0,48.8616,48.8756,48.8616,48.8616,14500.0
2013-04-24 13:55:00,69.52,69.55,69.51,69.52,26900.0,48.8616,48.8826,48.8545,48.8616,26900.0
2013-04-24 14:00:00,69.53,69.59,69.5,69.59,27500.0,48.8686,48.9108,48.8475,48.9108,27500.0
2013-04-24 14:05:00,69.59,69.7,69.59,69.62,36300.0,48.9108,48.9881,48.9108,48.9318,36300.0
2013-04-24 14:10:00,69.61,69.62,69.55,69.6,33600.0,48.9248,48.9318,48.8826,48.9178,33600.0
2013-04-24 14:15:00,69.61,69.68,69.59,69.67,27300.0,48.9248,48.974,48.9108,48.967,27300.0
2013-04-24 14:20:00,69.67,69.67,69.6,69.6,24500.0,48.967,48.967,48.9178,48.9178,24500.0
2013-04-24 14:25:00,69.6,69.71,69.59,69.7,37100.0,48.9178,48.9951,48.9108,48.9881,37100.0
2013-04-24 14:30:00,69.7,69.73,69.67,69.67,18800.0,48.9881,49.0092,48.967,48.967,18800.0
2013-04-24 14:35:00,69.67,69.7,69.63,69.69,31200.0,48.967,48.9881,48.9389,48.981,31200.0
2013-04-24 14:40:00,69.69,69.69,69.64,69.64,8500.0,48.981,48.981,48.9459,48.9459,8500.0
2013-04-24 14:45:00,69.65,69.68,69.58,69.61,23100.0,48.9529,48.974,48.9037,48.9248,23100.0
2013-04-24 14:50:00,69.62,69.67,69.59,69.64,57100.0,48.9318,48.967,48.9108,48.9459,57100.0
2013-04-24 14:55:00,69.65,69.72,69.62,69.63,49300.0,48.9529,49.0021,48.9318,48.9389,49300.0
2013-04-24 15:00:00,69.63,69.68,69.61,69.68,29300.0,48.9389,48.974,48.9248,48.974,29300.0
2013-04-24 15:05:00,69.68,69.68,69.63,69.63,22000.0,48.974,48.974,48.9389,48.9389,22000.0
2013-04-24 15:10:00,69.63,69.69,69.62,69.65,36400.0,48.9389,48.981,48.9318,48.9529,36400.0
2013-04-24 15:15:00,69.64,69.71,69.64,69.68,16100.0,48.9459,48.9951,48.9459,48.974,16100.0
2013-04-24 15:20:00,69.68,69.68,69.58,69.59,29200.0,48.974,48.974,48.9037,48.9108,29200.0
2013-04-24 15:25:00,69.59,69.63,69.56,69.63,46500.0,48.9108,48.9389,48.8897,48.9389,46500.0
2013-04-24 15:30:00,69.63,69.71,69.63,69.7,37100.0,48.9389,48.9951,48.9389,48.9881,37100.0
2013-04-24 15:35:00,69.7,69.71,69.65,69.66,52200.0,48.9881,48.9951,48.9529,48.96,52200.0
2013-04-24 15:40:00,69.66,69.74,69.62,69.62,71100.0,48.96,49.0162,48.9318,48.9318,71100.0
2013-04-24 15:45:00,69.63,69.68,69.62,69.66,32900.0,48.9389,48.974,48.9318,48.96,32900.0
2013-04-24 15:50:00,69.67,69.75,69.65,69.75,76100.0,48.967,49.0232,48.9529,49.0232,76100.0
2013-04-24 15:55:00,69.74,69.75,69.67,69.7,89100.0,49.0162,49.0232,48.967,48.9881,89100.0
2013-04-25 09:30:00,69.95,70.25,69.85,70.02,100800.0,49.1638,49.3746,49.0935,49.213,100800.0
2013-04-25 09:35:00,70.09,70.13,69.89,70.13,26100.0,49.2622,49.2903,49.1216,49.2903,26100.0
2013-04-25 09:40:00,70.12,70.33,70.09,70.25,33700.0,49.2833,49.4309,49.2622,49.3746,33700.0
2013-04-25 09:45:00,70.2,70.25,70.16,70.23,23900.0,49.3395,49.3746,49.3114,49.3606,23900.0
2013-04-25 09:50:00,70.22,70.25,70.15,70.15,33300.0,49.3536,49.3746,49.3044,49.3044,33300.0
2013-04-25 09:55:00,70.18,70.38,70.16,70.37,52200.0,49.3254,49.466,49.3114,49.459,52200.0
2013-04-25 10:00:00,70.37,70.49,70.34,70.48,55100.0,49.459,49.5433,49.4379,49.5363,55100.0
2013-04-25 10:05:00,70.48,70.62,70.47,70.58,72700.0,49.5363,49.6347,49.5293,49.6066,72700.0
2013-04-25 10:10:00,70.57,70.58,70.4,70.44,25900.0,49.5995,49.6066,49.4801,49.5082,25900.0
2013-04-25 10:15:00,70.43,70.45,70.36,70.37,51600.0,49.5011,49.5152,49.4519,49.459,51600.0
2013-04-25 10:20:00,70.38,70.4,70.33,70.4,56200.0,49.466,49.4801,49.4309,49.4801,56200.0
2013-04-25 10:25:00,70.4,70.51,70.38,70.45,48300.0,49.4801,49.5574,49.466,49.5152,48300.0
2013-04-25 10:30:00,70.45,70.46,70.41,70.42,24200.0,49.5152,49.5222,49.4871,49.4941,24200.0
2013-04-25 10:35:00,70.42,70.42,70.35,70.39,15300.0,49.4941,49.4941,49.4449,49.473,15300.0
2013-04-25 10:40:00,70.39,70.42,70.34,70.4,16500.0,49.473,49.4941,49.4379,49.4801,16500.0
2013-04-25 10:45:00,70.38,70.39,70.32,70.35,10900.0,49.466,49.473,49.4238,49.4449,10900.0
2013-04-25 10:50:00,70.34,70.42,70.3,70.31,24700.0,49.4379,49.4941,49.4098,49.4168,24700.0
2013-04-25 10:55:00,70.31,70.31,70.26,70.3,17400.0,49.4168,49.4168,49.3817,49.4098,17400.0
2013-04-25 11:00:00,70.29,70.32,70.23,70.32,83900.0,49.4027,49.4238,49.3606,49.4238,83900.0
2013-04-25 11:05:00,70.31,70.32,70.26,70.31,9900.0,49.4168,49.4238,49.3817,49.4168,9900.0
2013-04-25 11:10:00,70.32,70.41,70.32,70.41,14700.0,49.4238,49.4871,49.4238,49.4871,14700.0
2013-04-25 11:15:00,70.42,70.56,70.42,70.56,17500.0,49.4941,49.5925,49.4941,49.5925,17500.0
2013-04-25 11:20:00,70.57,70.65,70.55,70.59,36100.0,49.5995,49.6558,49.5855,49.6136,36100.0
2013-04-25 11:25:00,70.59,70.61,70.54,70.55,9400.0,49.6136,49.6277,49.5785,49.5855,9400.0
2013-04-25 11:30:00,70.55,70.62,70.55,70.62,24300.0,49.5855,49.6347,49.5855,49.6347,24300.0
2013-04-25 11:35:00,70.62,70.67,70.6,70.66,22400.0,49.6347,49.6698,49.6206,49.6628,22400.0
2013-04-25 11:40:00,70.66,70.67,70.59,70.66,34300.0,49.6628,49.6698,49.6136,49.6628,34300.0
2013-04-25 11:45:00,70.66,70.75,70.64,70.66,39100.0,49.6628,49.7261,49.6487,49.6628,39100.0
2013-04-25 11:50:00,70.66,70.79,70.65,70.79,56900.0,49.6628,49.7542,49.6558,49.7542,56900.0
2013-04-25 11:55:00,70.78,70.79,70.62,70.68,82400.0,49.7471,49.7542,49.6347,49.6769,82400.0
2013-04-25 12:00:00,70.68,70.69,70.6,70.65,42400.0,49.6769,49.6839,49.6206,49.6558,42400.0
2013-04-25 12:05:00,70.65,70.68,70.65,70.67,18500.0,49.6558,49.6769,49.6558,49.6698,18500.0
2013-04-25 12:10:00,70.67,70.7,70.66,70.68,24200.0,49.6698,49.6909,49.6628,49.6769,24200.0
2013-04-25 12:15:00,70.68,70.69,70.67,70.67,20100.0,49.6769,49.6839,49.6698,49.6698,20100.0
2013-04-25 12:20:00,70.67,70.67,70.65,70.65,28400.0,49.6698,49.6698,49.6558,49.6558,28400.0
2013-04-25 12:25:00,70.65,70.67,70.62,70.62,41800.0,49.6558,49.6698,49.6347,49.6347,41800.0
2013-04-25 12:30:00,70.63,70.64,70.58,70.61,24300.0,49.6417,49.6487,49.6066,49.6277,24300.0
2013-04-25 12:35:00,70.62,70.68,70.6,70.67,47600.0,49.6347,49.6769,49.6206,49.6698,47600.0
2013-04-25 12:40:00,70.66,70.74,70.66,70.73,37400.0,49.6628,49.719,49.6628,49.712,37400.0
2013-04-25 12:45:00,70.74,70.89,70.74,70.84,99300.0,49.719,49.8245,49.719,49.7893,99300.0
2013-04-25 12:50:00,70.83,70.86,70.82,70.86,18600.0,49.7823,49.8034,49.7753,49.8034,18600.0
2013-04-25 12:55:00,70.86,70.86,70.82,70.85,26800.0,49.8034,49.8034,49.7753,49.7963,26800.0
2013-04-25 13:00:00,70.84,70.85,70.81,70.84,17500.0,49.7893,49.7963,49.7682,49.7893,17500.0
2013-04-25 13:05:00,70.84,70.85,70.69,70.71,22100.0,49.7893,49.7963,49.6839,49.6979,22100.0
2013-04-25 13:10:00,70.71,70.72,70.67,70.68,29400.0,49.6979,49.705,49.6698,49.6769,29400.0
2013-04-25 13:15:00,70.7,70.92,70.68,70.92,93500.0,49.6909,49.8455,49.6769,49.8455,93500.0
2013-04-25 13:20:00,70.92,70.95,70.84,70.89,43800.0,49.8455,49.8666,49.7893,49.8245,43800.0
2013-04-25 13:25:00,70.89,70.9,70.87,70.89,20400.0,49.8245,49.8315,49.8104,49.8245,20400.0
2013-04-25 13:30:00,70.89,70.91,70.85,70.89,33200.0,49.8245,49.8385,49.7963,49.8245,33200.0
2013-04-25 13:35:00,70.89,70.89,70.75,70.77,23500.0,49.8245,49.8245,49.7261,49.7401,23500.0
2013-04-25 13:40:00,70.75,70.78,70.74,70.75,18000.0,49.7261,49.7471,49.719,49.7261,18000.0
2013-04-25 13:45:00,70.75,70.75,70.7,70.75,34500.0,49.7261,49.7261,49.6909,49.7261,34500.0
2013-04-25 13:50:00,70.75,70.82,70.73,70.78,18900.0,49.7261,49.7753,49.712,49.7471,18900.0
2013-04-25 13:55:00,70.78,70.87,70.78,70.87,14200.0,49.7471,49.8104,49.7471,49.8104,14200.0
2013-04-25 14:00:00,70.88,70.88,70.84,70.86,29000.0,49.8174,49.8174,49.7893,49.8034,29000.0
2013-04-25 14:05:00,70.86,70.99,70.85,70.95,57700.0,49.8034,49.8947,49.7963,49.8666,57700.0
2013-04-25 14:10:00,70.95,70.95,70.87,70.94,15500.0,49.8666,49.8666,49.8104,49.8596,15500.0
2013-04-25 14:15:00,70.93,70.94,70.88,70.92,20900.0,49.8526,49.8596,49.8174,49.8455,20900.0
2013-04-25 14:20:00,70.92,70.94,70.87,70.94,18800.0,49.8455,49.8596,49.8104,49.8596,18800.0
2013-04-25 14:25:00,70.93,70.93,70.79,70.8,36100.0,49.8526,49.8526,49.7542,49.7612,36100.0
2013-04-25 14:30:00,70.78,70.8,70.73,70.73,22600.0,49.7471,49.7612,49.712,49.712,22600.0
2013-04-25 14:35:00,70.73,70.8,70.73,70.8,13400.0,49.712,49.7612,49.712,49.7612,13400.0
2013-04-25 14:40:00,70.79,70.82,70.76,70.78,22800.0,49.7542,49.7753,49.7331,49.7471,22800.0
2013-04-25 14:45:00,70.78,70.79,70.72,70.73,20700.0,49.7471,49.7542,49.705,49.712,20700.0
2013-04-25 14:50:00,70.72,70.72,70.65,70.66,28100.0,49.705,49.705,49.6558,49.6628,28100.0
2013-04-25 14:55:00,70.65,70.68,70.61,70.68,32200.0,49.6558,49.6769,49.6277,49.6769,32200.0
2013-04-25 15:00:00,70.67,70.7,70.65,70.7,35000.0,49.6698,49.6909,49.6558,49.6909,35000.0
2013-04-25 15:05:00,70.69,70.69,70.41,70.57,231500.0,49.6839,49.6839,49.4871,49.5995,231500.0
2013-04-25 15:10:00,70.56,70.59,70.49,70.59,48200.0,49.5925,49.6136,49.5433,49.6136,48200.0
2013-04-25 15:15:00,70.58,70.68,70.57,70.62,66000.0,49.6066,49.6769,49.5995,49.6347,66000.0
2013-04-25 15:20:00,70.64,70.68,70.61,70.66,67400.0,49.6487,49.6769,49.6277,49.6628,67400.0
2013-04-25 15:25:00,70.66,70.71,70.62,70.65,27600.0,49.6628,49.6979,49.6347,49.6558,27600.0
2013-04-25 15:30:00,70.64,70.7,70.63,70.65,19000.0,49.6487,49.6909,49.6417,49.6558,19000.0
2013-04-25 15:35:00,70.65,70.71,70.64,70.69,26700.0,49.6558,49.6979,49.6487,49.6839,26700.0
2013-04-25 15:40:00,70.7,70.72,70.68,70.69,32300.0,49.6909,49.705,49.6769,49.6839,32300.0
2013-04-25 15:45:00,70.69,70.7,70.66,70.7,44500.0,49.6839,49.6909,49.6628,49.6909,44500.0
2013-04-25 15:50:00,70.7,70.7,70.59,70.59,67100.0,49.6909,49.6909,49.6136,49.6136,67100.0
2013-04-25 15:55:00,70.6,70.67,70.55,70.67,127800.0,49.6206,49.6698,49.5855,49.6698,127800.0
2013-04-26 09:30:00,70.54,70.66,70.51,70.61,69700.0,49.5785,49.6628,49.5574,49.6277,69700.0
2013-04-26 09:35:00,70.62,70.78,70.56,70.63,26000.0,49.6347,49.7471,49.5925,49.6417,26000.0
2013-04-26 09:40:00,70.61,70.67,70.56,70.58,27100.0,49.6277,49.6698,49.5925,49.6066,27100.0
2013-04-26 09:45:00,70.58,70.75,70.57,70.73,17700.0,49.6066,49.7261,49.5995,49.712,17700.0
2013-04-26 09:50:00,70.73,70.92,70.72,70.86,40200.0,49.712,49.8455,49.705,49.8034,40200.0
2013-04-26 09:55:00,70.86,70.89,70.76,70.89,25100.0,49.8034,49.8245,49.7331,49.8245,25100.0
2013-04-26 10:00:00,70.9,70.97,70.87,70.93,36900.0,49.8315,49.8807,49.8104,49.8526,36900.0
2013-04-26 10:05:00,70.91,70.92,70.7,70.73,48400.0,49.8385,49.8455,49.6909,49.712,48400.0
2013-04-26 10:10:00,70.73,70.76,70.52,70.67,39300.0,49.712,49.7331,49.5644,49.6698,39300.0
2013-04-26 10:15:00,70.68,70.68,70.55,70.62,20500.0,49.6769,49.6769,49.5855,49.6347,20500.0
2013-04-26 10:20:00,70.62,70.62,70.54,70.6,29900.0,49.6347,49.6347,49.5785,49.6206,29900.0
2013-04-26 10:25:00,70.6,70.75,70.59,70.75,14100.0,49.6206,49.7261,49.6136,49.7261,14100.0
2013-04-26 10:30:00,70.76,70.81,70.72,70.74,63700.0,49.7331,49.7682,49.705,49.719,63700.0
2013-04-26 10:35:00,70.74,70.83,70.7,70.79,18000.0,49.719,49.7823,49.6909,49.7542,18000.0
2013-04-26 10:40:00,70.82,70.85,70.73,70.82,20800.0,49.7753,49.7963,49.712,49.7753,20800.0
2013-04-26 10:45:00,70.83,70.92,70.8,70.92,24000.0,49.7823,49.8455,49.7612,49.8455,24000.0
2013-04-26 10:50:00,70.92,70.98,70.79,70.8,72000.0,49.8455,49.8877,49.7542,49.7612,72000.0
2013-04-26 10:55:00,70.81,70.84,70.78,70.82,29500.0,49.7682,49.7893,49.7471,49.7753,29500.0
2013-04-26 11:00:00,70.83,70.83,70.74,70.82,30900.0,49.7823,49.7823,49.719,49.7753,30900.0
2013-04-26 11:05:00,70.82,70.87,70.77,70.87,22700.0,49.7753,49.8104,49.7401,49.8104,22700.0
2013-04-26 11:10:00,70.87,70.93,70.84,70.85,69000.0,49.8104,49.8526,49.7893,49.7963,69000.0
2013-04-26 11:15:00,70.84,70.9,70.82,70.82,24500.0,49.7893,49.8315,49.7753,49.7753,24500.0
2013-04-26 11:20:00,70.81,70.83,70.77,70.79,17200.0,49.7682,49.7823,49.7401,49.7542,17200.0
2013-04-26 11:25:00,70.8,70.82,70.75,70.77,48200.0,49.7612,49.7753,49.7261,49.7401,48200.0
2013-04-26 11:30:00,70.76,70.82,70.75,70.81,23200.0,49.7331,49.7753,49.7261,49.7682,23200.0
2013-04-26 11:35:00,70.81,70.81,70.69,70.75,19700.0,49.7682,49.7682,49.6839,49.7261,19700.0
2013-04-26 11:40:00,70.76,70.79,70.72,70.73,16500.0,49.7331,49.7542,49.705,49.712,16500.0
2013-04-26 11:45:00,70.74,70.76,70.66,70.68,23100.0,49.719,49.7331,49.6628,49.6769,23100.0
2013-04-26 11:50:00,70.67,70.67,70.62,70.66,17700.0,49.6698,49.6698,49.6347,49.6628,17700.0
2013-04-26 11:55:00,70.65,70.71,70.58,70.71,20300.0,49.6558,49.6979,49.6066,49.6979,20300.0
2013-04-26 12:00:00,70.72,70.76,70.68,70.71,17600.0,49.705,49.7331,49.6769,49.6979,17600.0
2013-04-26 12:05:00,70.72,70.74,70.68,70.7,23400.0,49.705,49.719,49.6769,49.6909,23400.0
2013-04-26 12:10:00,70.7,70.73,70.65,70.67,22300.0,49.6909,49.712,49.6558,49.6698,22300.0
2013-04-26 12:15:00,70.68,70.76,70.68,70.73,19900.0,49.6769,49.7331,49.6769,49.712,19900.0
2013-04-26 12:20:00,70.72,70.72,70.66,70.67,11000.0,49.705,49.705,49.6628,49.6698,11000.0
2013-04-26 12:25:00,70.67,70.69,70.63,70.69,8000.0,49.6698,49.6839,49.6417,49.6839,8000.0
2013-04-26 12:30:00,70.68,70.71,70.65,70.67,15000.0,49.6769,49.6979,49.6558,49.6698,15000.0
2013-04-26 12:35:00,70.67,70.68,70.65,70.67,10100.0,49.6698,49.6769,49.6558,49.6698,10100.0
2013-04-26 12:40:00,70.67,70.67,70.61,70.62,13400.0,49.6698,49.6698,49.6277,49.6347,13400.0
2013-04-26 12:45:00,70.62,70.7,70.61,70.68,13000.0,49.6347,49.6909,49.6277,49.6769,13000.0
2013-04-26 12:50:00,70.68,70.78,70.66,70.75,29100.0,49.6769,49.7471,49.6628,49.7261,29100.0
2013-04-26 12:55:00,70.77,70.77,70.66,70.67,28800.0,49.7401,49.7401,49.6628,49.6698,28800.0
2013-04-26 13:00:00,70.66,70.7,70.65,70.65,7100.0,49.6628,49.6909,49.6558,49.6558,7100.0
2013-04-26 13:05:00,70.65,70.66,70.61,70.66,11000.0,49.6558,49.6628,49.6277,49.6628,11000.0
2013-04-26 13:10:00,70.66,70.7,70.66,70.68,9400.0,49.6628,49.6909,49.6628,49.6769,9400.0
2013-04-26 13:15:00,70.69,70.71,70.64,70.64,9700.0,49.6839,49.6979,49.6487,49.6487,9700.0
2013-04-26 13:20:00,70.63,70.64,70.59,70.59,33500.0,49.6417,49.6487,49.6136,49.6136,33500.0
2013-04-26 13:25:00,70.61,70.67,70.6,70.67,18400.0,49.6277,49.6698,49.6206,49.6698,18400.0
2013-04-26 13:30:00,70.67,70.71,70.64,70.64,13500.0,49.6698,49.6979,49.6487,49.6487,13500.0
2013-04-26 13:35:00,70.65,70.68,70.6,70.63,16800.0,49.6558,49.6769,49.6206,49.6417,16800.0
2013-04-26 13:40:00,70.63,70.64,70.59,70.61,13300.0,49.6417,49.6487,49.6136,49.6277,13300.0
2013-04-26 13:45:00,70.62,70.7,70.61,70.69,14100.0,49.6347,49.6909,49.6277,49.6839,14100.0
2013-04-26 13:50:00,70.69,70.7,70.63,70.65,19500.0,49.6839,49.6909,49.6417,49.6558,19500.0
2013-04-26 13:55:00,70.65,70.7,70.62,70.62,15300.0,49.6558,49.6909,49.6347,49.6347,15300.0
2013-04-26 14:00:00,70.62,70.62,70.52,70.56,34900.0,49.6347,49.6347,49.5644,49.5925,34900.0
2013-04-26 14:05:00,70.56,70.59,70.49,70.54,45900.0,49.5925,49.6136,49.5433,49.5785,45900.0
2013-04-26 14:10:00,70.54,70.54,70.51,70.51,19300.0,49.5785,49.5785,49.5574,49.5574,19300.0
2013-04-26 14:15:00,70.51,70.54,70.46,70.48,19400.0,49.5574,49.5785,49.5222,49.5363,19400.0
2013-04-26 14:20:00,70.48,70.51,70.47,70.51,19800.0,49.5363,49.5574,49.5293,49.5574,19800.0
2013-04-26 14:25:00,70.49,70.56,70.49,70.56,28100.0,49.5433,49.5925,49.5433,49.5925,28100.0
2013-04-26 14:30:00,70.56,70.62,70.56,70.59,9700.0,49.5925,49.6347,49.5925,49.6136,9700.0
2013-04-26 14:35:00,70.6,70.64,70.59,70.64,9900.0,49.6206,49.6487,49.6136,49.6487,9900.0
2013-04-26 14:40:00,70.64,70.64,70.59,70.61,14000.0,49.6487,49.6487,49.6136,49.6277,14000.0
2013-04-26 14:45:00,70.59,70.65,70.57,70.64,14300.0,49.6136,49.6558,49.5995,49.6487,14300.0
2013-04-26 14:50:00,70.65,70.65,70.61,70.62,16500.0,49.6558,49.6558,49.6277,49.6347,16500.0
2013-04-26 14:55:00,70.62,70.73,70.61,70.69,35700.0,49.6347,49.712,49.6277,49.6839,35700.0
2013-04-26 15:00:00,70.68,70.75,70.67,70.7,40500.0,49.6769,49.7261,49.6698,49.6909,40500.0
2013-04-26 15:05:00,70.7,70.76,70.68,70.71,67400.0,49.6909,49.7331,49.6769,49.6979,67400.0
2013-04-26 15:10:00,70.71,70.8,70.71,70.78,17300.0,49.6979,49.7612,49.6979,49.7471,17300.0
2013-04-26 15:15:00,70.78,70.81,70.76,70.79,18100.0,49.7471,49.7682,49.7331,49.7542,18100.0
2013-04-26 15:20:00,70.78,70.81,70.76,70.77,35000.0,49.7471,49.7682,49.7331,49.7401,35000.0
2013-04-26 15:25:00,70.76,70.77,70.7,70.72,55500.0,49.7331,49.7401,49.6909,49.705,55500.0
2013-04-26 15:30:00,70.72,70.78,70.71,70.71,34100.0,49.705,49.7471,49.6979,49.6979,34100.0
2013-04-26 15:35:00,70.71,70.73,70.68,70.71,48800.0,49.6979,49.712,49.6769,49.6979,48800.0
2013-04-26 15:40:00,70.71,70.72,70.62,70.64,40800.0,49.6979,49.705,49.6347,49.6487,40800.0
2013-04-26 15:45:00,70.63,70.64,70.53,70.58,79800.0,49.6417,49.6487,49.5714,49.6066,79800.0
2013-04-26 15:50:00,70.58,70.59,70.53,70.53,73400.0,49.6066,49.6136,49.5714,49.5714,73400.0
2013-04-26 15:55:00,70.53,70.56,70.48,70.53,165000.0,49.5714,49.5925,49.5363,49.5714,165000.0
2013-04-29 09:30:00,70.6,70.75,70.53,70.69,58600.0,49.6206,49.7261,49.5714,49.6839,58600.0
2013-04-29 09:35:00,70.65,70.68,70.59,70.61,22700.0,49.6558,49.6769,49.6136,49.6277,22700.0
2013-04-29 09:40:00,70.62,70.65,70.55,70.65,10100.0,49.6347,49.6558,49.5855,49.6558,10100.0
2013-04-29 09:45:00,70.64,70.7,70.63,70.65,25600.0,49.6487,49.6909,49.6417,49.6558,25600.0
2013-04-29 09:50:00,70.64,70.7,70.63,70.64,14100.0,49.6487,49.6909,49.6417,49.6487,14100.0
2013-04-29 09:55:00,70.63,70.63,70.48,70.54,25200.0,49.6417,49.6417,49.5363,49.5785,25200.0
2013-04-29 10:00:00,70.57,70.57,70.38,70.46,66200.0,49.5995,49.5995,49.466,49.5222,66200.0
2013-04-29 10:05:00,70.46,70.59,70.45,70.53,22600.0,49.5222,49.6136,49.5152,49.5714,22600.0
2013-04-29 10:10:00,70.53,70.64,70.48,70.48,33800.0,49.5714,49.6487,49.5363,49.5363,33800.0
2013-04-29 10:15:00,70.48,70.48,70.4,70.45,57400.0,49.5363,49.5363,49.4801,49.5152,57400.0
2013-04-29 10:20:00,70.44,70.52,70.44,70.5,51300.0,49.5082,49.5644,49.5082,49.5503,51300.0
2013-04-29 10:25:00,70.5,70.53,70.44,70.53,54500.0,49.5503,49.5714,49.5082,49.5714,54500.0
2013-04-29 10:30:00,70.54,70.7,70.53,70.69,37800.0,49.5785,49.6909,49.5714,49.6839,37800.0
2013-04-29 10:35:00,70.7,70.7,70.62,70.63,35200.0,49.6909,49.6909,49.6347,49.6417,35200.0
2013-04-29 10:40:00,70.63,70.65,70.57,70.58,11200.0,49.6417,49.6558,49.5995,49.6066,11200.0
2013-04-29 10:45:00,70.57,70.63,70.56,70.61,13600.0,49.5995,49.6417,49.5925,49.6277,13600.0
2013-04-29 10:50:00,70.62,70.7,70.62,70.67,46800.0,49.6347,49.6909,49.6347,49.6698,46800.0
2013-04-29 10:55:00,70.67,70.7,70.62,70.67,38100.0,49.6698,49.6909,49.6347,49.6698,38100.0
2013-04-29 11:00:00,70.66,70.67,70.56,70.58,17200.0,49.6628,49.6698,49.5925,49.6066,17200.0
2013-04-29 11:05:00,70.57,70.58,70.51,70.55,28100.0,49.5995,49.6066,49.5574,49.5855,28100.0
2013-04-29 11:10:00,70.56,70.62,70.56,70.61,12500.0,49.5925,49.6347,49.5925,49.6277,12500.0
2013-04-29 11:15:00,70.62,70.66,70.6,70.65,21800.0,49.6347,49.6628,49.6206,49.6558,21800.0
2013-04-29 11:20:00,70.64,70.7,70.62,70.65,29000.0,49.6487,49.6909,49.6347,49.6558,29000.0
2013-04-29 11:25:00,70.63,70.67,70.6,70.67,19700.0,49.6417,49.6698,49.6206,49.6698,19700.0
2013-04-29 11:30:00,70.67,70.68,70.63,70.66,16600.0,49.6698,49.6769,49.6417,49.6628,16600.0
2013-04-29 11:35:00,70.65,70.66,70.59,70.6,12300.0,49.6558,49.6628,49.6136,49.6206,12300.0
2013-04-29 11:40:00,70.59,70.61,70.58,70.61,20100.0,49.6136,49.6277,49.6066,49.6277,20100.0
2013-04-29 11:45:00,70.61,70.62,70.56,70.56,13000.0,49.6277,49.6347,49.5925,49.5925,13000.0
2013-04-29 11:50:00,70.57,70.59,70.51,70.52,11000.0,49.5995,49.6136,49.5574,49.5644,11000.0
2013-04-29 11:55:00,70.53,70.55,70.51,70.52,11500.0,49.5714,49.5855,49.5574,49.5644,11500.0
2013-04-29 12:00:00,70.52,70.65,70.5,70.64,25800.0,49.5644,49.6558,49.5503,49.6487,25800.0
2013-04-29 12:05:00,70.65,70.65,70.57,70.57,10000.0,49.6558,49.6558,49.5995,49.5995,10000.0
2013-04-29 12:10:00,70.57,70.67,70.56,70.66,16900.0,49.5995,49.6698,49.5925,49.6628,16900.0
2013-04-29 12:15:00,70.65,70.66,70.61,70.65,9700.0,49.6558,49.6628,49.6277,49.6558,9700.0
2013-04-29 12:20:00,70.65,70.71,70.64,70.66,32800.0,49.6558,49.6979,49.6487,49.6628,32800.0
2013-04-29 12:25:00,70.67,70.7,70.66,70.68,20300.0,49.6698,49.6909,49.6628,49.6769,20300.0
2013-04-29 12:30:00,70.68,70.7,70.66,70.66,15800.0,49.6769,49.6909,49.6628,49.6628,15800.0
2013-04-29 12:35:00,70.66,70.69,70.65,70.68,20800.0,49.6628,49.6839,49.6558,49.6769,20800.0
2013-04-29 12:40:00,70.67,70.7,70.67,70.68,7900.0,49.6698,49.6909,49.6698,49.6769,7900.0
2013-04-29 12:45:00,70.68,70.7,70.64,70.65,9500.0,49.6769,49.6909,49.6487,49.6558,9500.0
2013-04-29 12:50:00,70.64,70.65,70.6,70.61,24200.0,49.6487,49.6558,49.6206,49.6277,24200.0
2013-04-29 12:55:00,70.6,70.61,70.53,70.53,13200.0,49.6206,49.6277,49.5714,49.5714,13200.0
2013-04-29 13:00:00,70.52,70.58,70.51,70.54,14000.0,49.5644,49.6066,49.5574,49.5785,14000.0
2013-04-29 13:05:00,70.54,70.54,70.51,70.51,12700.0,49.5785,49.5785,49.5574,49.5574,12700.0
2013-04-29 13:10:00,70.51,70.57,70.51,70.56,14000.0,49.5574,49.5995,49.5574,49.5925,14000.0
2013-04-29 13:15:00,70.56,70.63,70.55,70.62,14200.0,49.5925,49.6417,49.5855,49.6347,14200.0
2013-04-29 13:20:00,70.62,70.62,70.57,70.6,19300.0,49.6347,49.6347,49.5995,49.6206,19300.0
2013-04-29 13:25:00,70.6,70.64,70.58,70.64,9600.0,49.6206,49.6487,49.6066,49.6487,9600.0
2013-04-29 13:30:00,70.63,70.65,70.62,70.65,10300.0,49.6417,49.6558,49.6347,49.6558,10300.0
2013-04-29 13:35:00,70.66,70.67,70.63,70.64,27800.0,49.6628,49.6698,49.6417,49.6487,27800.0
2013-04-29 13:40:00,70.63,70.69,70.61,70.67,15400.0,49.6417,49.6839,49.6277,49.6698,15400.0
2013-04-29 13:45:00,70.67,70.7,70.65,70.7,20800.0,49.6698,49.6909,49.6558,49.6909,20800.0
2013-04-29 13:50:00,70.69,70.7,70.67,70.67,23800.0,49.6839,49.6909,49.6698,49.6698,23800.0
2013-04-29 13:55:00,70.67,70.69,70.67,70.68,12800.0,49.6698,49.6839,49.6698,49.6769,12800.0
2013-04-29 14:00:00,70.69,70.7,70.67,70.68,19600.0,49.6839,49.6909,49.6698,49.6769,19600.0
2013-04-29 14:05:00,70.69,70.7,70.68,70.68,34600.0,49.6839,49.6909,49.6769,49.6769,34600.0
2013-04-29 14:10:00,70.67,70.68,70.61,70.62,21100.0,49.6698,49.6769,49.6277,49.6347,21100.0
2013-04-29 14:15:00,70.61,70.66,70.61,70.62,22400.0,49.6277,49.6628,49.6277,49.6347,22400.0
2013-04-29 14:20:00,70.62,70.66,70.62,70.63,17800.0,49.6347,49.6628,49.6347,49.6417,17800.0
2013-04-29 14:25:00,70.63,70.67,70.63,70.66,23300.0,49.6417,49.6698,49.6417,49.6628,23300.0
2013-04-29 14:30:00,70.66,70.69,70.62,70.68,25100.0,49.6628,49.6839,49.6347,49.6769,25100.0
2013-04-29 14:35:00,70.69,70.7,70.64,70.65,36300.0,49.6839,49.6909,49.6487,49.6558,36300.0
2013-04-29 14:40:00,70.65,70.67,70.63,70.64,28500.0,49.6558,49.6698,49.6417,49.6487,28500.0
2013-04-29 14:45:00,70.64,70.66,70.63,70.65,34500.0,49.6487,49.6628,49.6417,49.6558,34500.0
2013-04-29 14:50:00,70.65,70.68,70.64,70.65,34300.0,49.6558,49.6769,49.6487,49.6558,34300.0
2013-04-29 14:55:00,70.65,70.68,70.63,70.67,41900.0,49.6558,49.6769,49.6417,49.6698,41900.0
2013-04-29 15:00:00,70.67,70.68,70.61,70.61,28700.0,49.6698,49.6769,49.6277,49.6277,28700.0
2013-04-29 15:05:00,70.62,70.62,70.55,70.56,17900.0,49.6347,49.6347,49.5855,49.5925,17900.0
2013-04-29 15:10:00,70.56,70.59,70.53,70.57,54700.0,49.5925,49.6136,49.5714,49.5995,54700.0
2013-04-29 15:15:00,70.58,70.6,70.57,70.57,22800.0,49.6066,49.6206,49.5995,49.5995,22800.0
2013-04-29 15:20:00,70.57,70.62,70.57,70.62,31800.0,49.5995,49.6347,49.5995,49.6347,31800.0
2013-04-29 15:25:00,70.61,70.62,70.53,70.54,39700.0,49.6277,49.6347,49.5714,49.5785,39700.0
2013-04-29 15:30:00,70.54,70.61,70.53,70.6,27400.0,49.5785,49.6277,49.5714,49.6206,27400.0
2013-04-29 15:35:00,70.61,70.69,70.61,70.69,32800.0,49.6277,49.6839,49.6277,49.6839,32800.0
2013-04-29 15:40:00,70.69,70.7,70.66,70.68,34300.0,49.6839,49.6909,49.6628,49.6769,34300.0
2013-04-29 15:45:00,70.69,70.7,70.61,70.63,43100.0,49.6839,49.6909,49.6277,49.6417,43100.0
2013-04-29 15:50:00,70.63,70.63,70.57,70.6,47000.0,49.6417,49.6417,49.5995,49.6206,47000.0
2013-04-29 15:55:00,70.61,70.66,70.59,70.63,99700.0,49.6277,49.6628,49.6136,49.6417,99700.0
2013-04-30 09:30:00,70.54,70.64,70.4,70.52,66900.0,49.5785,49.6487,49.4801,49.5644,66900.0
2013-04-30 09:35:00,70.52,70.63,70.46,70.52,37300.0,49.5644,49.6417,49.5222,49.5644,37300.0
2013-04-30 09:40:00,70.52,70.52,70.23,70.39,72200.0,49.5644,49.5644,49.3606,49.473,72200.0
2013-04-30 09:45:00,70.39,70.56,70.29,70.55,26200.0,49.473,49.5925,49.4027,49.5855,26200.0
2013-04-30 09:50:00,70.56,70.56,70.44,70.54,16800.0,49.5925,49.5925,49.5082,49.5785,16800.0
2013-04-30 09:55:00,70.55,70.59,70.43,70.48,34200.0,49.5855,49.6136,49.5011,49.5363,34200.0
2013-04-30 10:00:00,70.51,70.56,70.25,70.27,76200.0,49.5574,49.5925,49.3746,49.3887,76200.0
2013-04-30 10:05:00,70.27,70.31,70.13,70.29,89600.0,49.3887,49.4168,49.2903,49.4027,89600.0
2013-04-30 10:10:00,70.3,70.4,70.29,70.37,47900.0,49.4098,49.4801,49.4027,49.459,47900.0
2013-04-30 10:15:00,70.37,70.37,70.25,70.26,34600.0,49.459,49.459,49.3746,49.3817,34600.0
2013-04-30 10:20:00,70.27,70.28,70.15,70.2,55400.0,49.3887,49.3957,49.3044,49.3395,55400.0
2013-04-30 10:25:00,70.19,70.26,70.19,70.24,27000.0,49.3325,49.3817,49.3325,49.3676,27000.0
2013-04-30 10:30:00,70.24,70.37,70.2,70.34,43800.0,49.3676,49.459,49.3395,49.4379,43800.0
2013-04-30 10:35:00,70.35,70.47,70.33,70.42,20400.0,49.4449,49.5293,49.4309,49.4941,20400.0
2013-04-30 10:40:00,70.42,70.42,70.31,70.34,24100.0,49.4941,49.4941,49.4168,49.4379,24100.0
2013-04-30 10:45:00,70.35,70.4,70.34,70.39,20700.0,49.4449,49.4801,49.4379,49.473,20700.0
2013-04-30 10:50:00,70.38,70.4,70.33,70.39,23700.0,49.466,49.4801,49.4309,49.473,23700.0
2013-04-30 10:55:00,70.4,70.52,70.4,70.49,24700.0,49.4801,49.5644,49.4801,49.5433,24700.0
2013-04-30 11:00:00,70.48,70.53,70.47,70.47,18900.0,49.5363,49.5714,49.5293,49.5293,18900.0
2013-04-30 11:05:00,70.46,70.47,70.36,70.37,18000.0,49.5222,49.5293,49.4519,49.459,18000.0
2013-04-30 11:10:00,70.37,70.38,70.33,70.37,17300.0,49.459,49.466,49.4309,49.459,17300.0
2013-04-30 11:15:00,70.35,70.35,70.28,70.29,18400.0,49.4449,49.4449,49.3957,49.4027,18400.0
2013-04-30 11:20:00,70.28,70.3,70.16,70.17,26500.0,49.3957,49.4098,49.3114,49.3184,26500.0
2013-04-30 11:25:00,70.17,70.27,70.16,70.26,23500.0,49.3184,49.3887,49.3114,49.3817,23500.0
2013-04-30 11:30:00,70.26,70.41,70.25,70.36,14800.0,49.3817,49.4871,49.3746,49.4519,14800.0
2013-04-30 11:35:00,70.35,70.38,70.34,70.36,49600.0,49.4449,49.466,49.4379,49.4519,49600.0
2013-04-30 11:40:00,70.35,70.36,70.3,70.31,18700.0,49.4449,49.4519,49.4098,49.4168,18700.0
2013-04-30 11:45:00,70.31,70.34,70.27,70.34,30600.0,49.4168,49.4379,49.3887,49.4379,30600.0
2013-04-30 11:50:00,70.34,70.36,70.33,70.33,20700.0,49.4379,49.4519,49.4309,49.4309,20700.0
2013-04-30 11:55:00,70.31,70.32,70.2,70.2,41300.0,49.4168,49.4238,49.3395,49.3395,41300.0
2013-04-30 12:00:00,70.21,70.23,70.18,70.23,14100.0,49.3465,49.3606,49.3254,49.3606,14100.0
2013-04-30 12:05:00,70.23,70.26,70.21,70.25,29200.0,49.3606,49.3817,49.3465,49.3746,29200.0
2013-04-30 12:10:00,70.25,70.27,70.23,70.23,58900.0,49.3746,49.3887,49.3606,49.3606,58900.0
2013-04-30 12:15:00,70.22,70.23,70.18,70.19,17600.0,49.3536,49.3606,49.3254,49.3325,17600.0
2013-04-30 12:20:00,70.19,70.21,70.18,70.2,13400.0,49.3325,49.3465,49.3254,49.3395,13400.0
2013-04-30 12:25:00,70.21,70.27,70.2,70.27,22100.0,49.3465,49.3887,49.3395,49.3887,22100.0
2013-04-30 12:30:00,70.28,70.28,70.21,70.21,17700.0,49.3957,49.3957,49.3465,49.3465,17700.0
2013-04-30 12:35:00,70.2,70.2,70.14,70.15,20400.0,49.3395,49.3395,49.2973,49.3044,20400.0
2013-04-30 12:40:00,70.15,70.18,70.15,70.16,10800.0,49.3044,49.3254,49.3044,49.3114,10800.0
2013-04-30 12:45:00,70.18,70.21,70.15,70.2,24800.0,49.3254,49.3465,49.3044,49.3395,24800.0
2013-04-30 12:50:00,70.2,70.22,70.17,70.17,17900.0,49.3395,49.3536,49.3184,49.3184,17900.0
2013-04-30 12:55:00,70.18,70.23,70.18,70.23,16400.0,49.3254,49.3606,49.3254,49.3606,16400.0
2013-04-30 13:00:00,70.25,70.27,70.22,70.22,13500.0,49.3746,49.3887,49.3536,49.3536,13500.0
2013-04-30 13:05:00,70.2,70.26,70.2,70.26,9400.0,49.3395,49.3817,49.3395,49.3817,9400.0
2013-04-30 13:10:00,70.25,70.29,70.23,70.27,17600.0,49.3746,49.4027,49.3606,49.3887,17600.0
2013-04-30 13:15:00,70.26,70.33,70.26,70.32,12700.0,49.3817,49.4309,49.3817,49.4238,12700.0
2013-04-30 13:20:00,70.33,70.33,70.24,70.26,32000.0,49.4309,49.4309,49.3676,49.3817,32000.0
2013-04-30 13:25:00,70.26,70.31,70.25,70.28,27200.0,49.3817,49.4168,49.3746,49.3957,27200.0
2013-04-30 13:30:00,70.27,70.32,70.26,70.31,9300.0,49.3887,49.4238,49.3817,49.4168,9300.0
2013-04-30 13:35:00,70.31,70.33,70.27,70.29,18700.0,49.4168,49.4309,49.3887,49.4027,18700.0
2013-04-30 13:40:00,70.28,70.28,70.22,70.28,21600.0,49.3957,49.3957,49.3536,49.3957,21600.0
2013-04-30 13:45:00,70.28,70.4,70.28,70.39,10900.0,49.3957,49.4801,49.3957,49.473,10900.0
2013-04-30 13:50:00,70.39,70.52,70.39,70.5,38600.0,49.473,49.5644,49.473,49.5503,38600.0
2013-04-30 13:55:00,70.51,70.55,70.49,70.52,22600.0,49.5574,49.5855,49.5433,49.5644,22600.0
2013-04-30 14:00:00,70.52,70.52,70.43,70.45,36200.0,49.5644,49.5644,49.5011,49.5152,36200.0
2013-04-30 14:05:00,70.45,70.5,70.44,70.5,27100.0,49.5152,49.5503,49.5082,49.5503,27100.0
2013-04-30 14:10:00,70.5,70.55,70.49,70.53,23800.0,49.5503,49.5855,49.5433,49.5714,23800.0
2013-04-30 14:15:00,70.53,70.54,70.49,70.52,16100.0,49.5714,49.5785,49.5433,49.5644,16100.0
2013-04-30 14:20:00,70.52,70.55,70.51,70.53,17200.0,49.5644,49.5855,49.5574,49.5714,17200.0
2013-04-30 14:25:00,70.53,70.54,70.5,70.52,21600.0,49.5714,49.5785,49.5503,49.5644,21600.0
2013-04-30 14:30:00,70.52,70.55,70.5,70.51,29100.0,49.5644,49.5855,49.5503,49.5574,29100.0
2013-04-30 14:35:00,70.51,70.55,70.48,70.53,18500.0,49.5574,49.5855,49.5363,49.5714,18500.0
2013-04-30 14:40:00,70.54,70.55,70.51,70.55,11300.0,49.5785,49.5855,49.5574,49.5855,11300.0
2013-04-30 14:45:00,70.54,70.55,70.51,70.53,13400.0,49.5785,49.5855,49.5574,49.5714,13400.0
2013-04-30 14:50:00,70.53,70.59,70.51,70.58,16500.0,49.5714,49.6136,49.5574,49.6066,16500.0
2013-04-30 14:55:00,70.58,70.59,70.51,70.59,59400.0,49.6066,49.6136,49.5574,49.6136,59400.0
2013-04-30 15:00:00,70.59,70.6,70.56,70.58,68100.0,49.6136,49.6206,49.5925,49.6066,68100.0
2013-04-30 15:05:00,70.58,70.61,70.57,70.58,43200.0,49.6066,49.6277,49.5995,49.6066,43200.0
2013-04-30 15:10:00,70.58,70.61,70.54,70.54,25700.0,49.6066,49.6277,49.5785,49.5785,25700.0
2013-04-30 15:15:00,70.55,70.6,70.51,70.52,49500.0,49.5855,49.6206,49.5574,49.5644,49500.0
2013-04-30 15:20:00,70.52,70.56,70.51,70.55,24300.0,49.5644,49.5925,49.5574,49.5855,24300.0
2013-04-30 15:25:00,70.55,70.59,70.54,70.58,17400.0,49.5855,49.6136,49.5785,49.6066,17400.0
2013-04-30 15:30:00,70.59,70.59,70.53,70.54,32200.0,49.6136,49.6136,49.5714,49.5785,32200.0
2013-04-30 15:35:00,70.54,70.59,70.53,70.56,47700.0,49.5785,49.6136,49.5714,49.5925,47700.0
2013-04-30 15:40:00,70.55,70.56,70.5,70.53,68800.0,49.5855,49.5925,49.5503,49.5714,68800.0
2013-04-30 15:45:00,70.54,70.57,70.53,70.57,61100.0,49.5785,49.5995,49.5714,49.5995,61100.0
2013-04-30 15:50:00,70.57,70.61,70.52,70.54,137400.0,49.5995,49.6277,49.5644,49.5785,137400.0
2013-04-30 15:55:00,70.54,70.56,70.49,70.53,94300.0,49.5785,49.5925,49.5433,49.5714,94300.0
2013-05-01 09:30:00,70.45,70.54,70.33,70.54,97900.0,49.5152,49.5785,49.4309,49.5785,97900.0
2013-05-01 09:35:00,70.54,70.7,70.45,70.54,43800.0,49.5785,49.6909,49.5152,49.5785,43800.0
2013-05-01 09:40:00,70.52,70.65,70.51,70.62,28300.0,49.5644,49.6558,49.5574,49.6347,28300.0
2013-05-01 09:45:00,70.63,70.63,70.39,70.52,36500.0,49.6417,49.6417,49.473,49.5644,36500.0
2013-05-01 09:50:00,70.51,70.63,70.46,70.63,23100.0,49.5574,49.6417,49.5222,49.6417,23100.0
2013-05-01 09:55:00,70.61,70.69,70.53,70.61,26800.0,49.6277,49.6839,49.5714,49.6277,26800.0
2013-05-01 10:00:00,70.61,70.83,70.55,70.7,147600.0,49.6277,49.7823,49.5855,49.6909,147600.0
2013-05-01 10:05:00,70.69,70.69,70.47,70.51,36000.0,49.6839,49.6839,49.5293,49.5574,36000.0
2013-05-01 10:10:00,70.54,70.6,70.48,70.51,30600.0,49.5785,49.6206,49.5363,49.5574,30600.0
2013-05-01 10:15:00,70.53,70.7,70.53,70.68,26100.0,49.5714,49.6909,49.5714,49.6769,26100.0
2013-05-01 10:20:00,70.67,70.76,70.66,70.72,44000.0,49.6698,49.7331,49.6628,49.705,44000.0
2013-05-01 10:25:00,70.73,70.76,70.66,70.7,79700.0,49.712,49.7331,49.6628,49.6909,79700.0
2013-05-01 10:30:00,70.71,70.71,70.67,70.7,31400.0,49.6979,49.6979,49.6698,49.6909,31400.0
2013-05-01 10:35:00,70.7,70.73,70.65,70.67,19300.0,49.6909,49.712,49.6558,49.6698,19300.0
2013-05-01 10:40:00,70.68,70.72,70.63,70.7,16900.0,49.6769,49.705,49.6417,49.6909,16900.0
2013-05-01 10:45:00,70.71,70.71,70.61,70.61,10700.0,49.6979,49.6979,49.6277,49.6277,10700.0
2013-05-01 10:50:00,70.63,70.63,70.54,70.6,17800.0,49.6417,49.6417,49.5785,49.6206,17800.0
2013-05-01 10:55:00,70.6,70.67,70.55,70.67,14400.0,49.6206,49.6698,49.5855,49.6698,14400.0
2013-05-01 11:00:00,70.69,70.7,70.65,70.66,13800.0,49.6839,49.6909,49.6558,49.6628,13800.0
2013-05-01 11:05:00,70.66,70.72,70.66,70.7,28000.0,49.6628,49.705,49.6628,49.6909,28000.0
2013-05-01 11:10:00,70.71,70.71,70.59,70.62,11700.0,49.6979,49.6979,49.6136,49.6347,11700.0
2013-05-01 11:15:00,70.64,70.64,70.58,70.59,11000.0,49.6487,49.6487,49.6066,49.6136,11000.0
2013-05-01 11:20:00,70.61,70.66,70.58,70.62,9700.0,49.6277,49.6628,49.6066,49.6347,9700.0
2013-05-01 11:25:00,70.62,70.65,70.61,70.64,9700.0,49.6347,49.6558,49.6277,49.6487,9700.0
2013-05-01 11:30:00,70.63,70.64,70.59,70.6,9400.0,49.6417,49.6487,49.6136,49.6206,9400.0
2013-05-01 11:35:00,70.59,70.6,70.55,70.59,24800.0,49.6136,49.6206,49.5855,49.6136,24800.0
2013-05-01 11:40:00,70.59,70.7,70.58,70.69,12600.0,49.6136,49.6909,49.6066,49.6839,12600.0
2013-05-01 11:45:00,70.7,70.74,70.65,70.7,71300.0,49.6909,49.719,49.6558,49.6909,71300.0
2013-05-01 11:50:00,70.7,70.71,70.68,70.7,15200.0,49.6909,49.6979,49.6769,49.6909,15200.0
2013-05-01 11:55:00,70.71,70.72,70.68,70.71,12100.0,49.6979,49.705,49.6769,49.6979,12100.0
2013-05-01 12:00:00,70.71,70.72,70.66,70.69,24100.0,49.6979,49.705,49.6628,49.6839,24100.0
2013-05-01 12:05:00,70.69,70.7,70.69,70.69,32200.0,49.6839,49.6909,49.6839,49.6839,32200.0
2013-05-01 12:10:00,70.69,70.71,70.65,70.68,27800.0,49.6839,49.6979,49.6558,49.6769,27800.0
2013-05-01 12:15:00,70.67,70.69,70.67,70.67,7800.0,49.6698,49.6839,49.6698,49.6698,7800.0
2013-05-01 12:20:00,70.67,70.67,70.64,70.66,12000.0,49.6698,49.6698,49.6487,49.6628,12000.0
2013-05-01 12:25:00,70.65,70.65,70.62,70.64,8200.0,49.6558,49.6558,49.6347,49.6487,8200.0
2013-05-01 12:30:00,70.64,70.69,70.63,70.69,13100.0,49.6487,49.6839,49.6417,49.6839,13100.0
2013-05-01 12:35:00,70.69,70.73,70.69,70.73,39500.0,49.6839,49.712,49.6839,49.712,39500.0
2013-05-01 12:40:00,70.73,70.73,70.69,70.7,21800.0,49.712,49.712,49.6839,49.6909,21800.0
2013-05-01 12:45:00,70.7,70.73,70.66,70.69,23100.0,49.6909,49.712,49.6628,49.6839,23100.0
2013-05-01 12:50:00,70.69,70.7,70.66,70.7,14700.0,49.6839,49.6909,49.6628,49.6909,14700.0
2013-05-01 12:55:00,70.69,70.69,70.6,70.6,17100.0,49.6839,49.6839,49.6206,49.6206,17100.0
2013-05-01 13:00:00,70.61,70.61,70.56,70.56,8900.0,49.6277,49.6277,49.5925,49.5925,8900.0
2013-05-01 13:05:00,70.56,70.6,70.54,70.55,18300.0,49.5925,49.6206,49.5785,49.5855,18300.0
2013-05-01 13:10:00,70.55,70.6,70.55,70.56,15100.0,49.5855,49.6206,49.5855,49.5925,15100.0
2013-05-01 13:15:00,70.56,70.58,70.53,70.53,18000.0,49.5925,49.6066,49.5714,49.5714,18000.0
2013-05-01 13:20:00,70.54,70.62,70.53,70.62,16400.0,49.5785,49.6347,49.5714,49.6347,16400.0
2013-05-01 13:25:00,70.62,70.69,70.62,70.68,12200.0,49.6347,49.6839,49.6347,49.6769,12200.0
2013-05-01 13:30:00,70.69,70.69,70.64,70.64,11300.0,49.6839,49.6839,49.6487,49.6487,11300.0
2013-05-01 13:35:00,70.64,70.64,70.58,70.6,10800.0,49.6487,49.6487,49.6066,49.6206,10800.0
2013-05-01 13:40:00,70.59,70.59,70.45,70.52,30700.0,49.6136,49.6136,49.5152,49.5644,30700.0
2013-05-01 13:45:00,70.52,70.54,70.5,70.54,11700.0,49.5644,49.5785,49.5503,49.5785,11700.0
2013-05-01 13:50:00,70.54,70.58,70.46,70.58,7200.0,49.5785,49.6066,49.5222,49.6066,7200.0
2013-05-01 13:55:00,70.59,70.6,70.55,70.59,9100.0,49.6136,49.6206,49.5855,49.6136,9100.0
2013-05-01 14:00:00,70.59,70.63,70.48,70.58,23500.0,49.6136,49.6417,49.5363,49.6066,23500.0
2013-05-01 14:05:00,70.58,70.64,70.54,70.62,10800.0,49.6066,49.6487,49.5785,49.6347,10800.0
2013-05-01 14:10:00,70.63,70.64,70.55,70.55,23300.0,49.6417,49.6487,49.5855,49.5855,23300.0
2013-05-01 14:15:00,70.56,70.66,70.53,70.56,22100.0,49.5925,49.6628,49.5714,49.5925,22100.0
2013-05-01 14:20:00,70.56,70.67,70.56,70.63,34500.0,49.5925,49.6698,49.5925,49.6417,34500.0
2013-05-01 14:25:00,70.64,70.68,70.6,70.61,20100.0,49.6487,49.6769,49.6206,49.6277,20100.0
2013-05-01 14:30:00,70.61,70.62,70.52,70.53,16500.0,49.6277,49.6347,49.5644,49.5714,16500.0
2013-05-01 14:35:00,70.55,70.57,70.53,70.53,15800.0,49.5855,49.5995,49.5714,49.5714,15800.0
2013-05-01 14:40:00,70.53,70.6,70.53,70.6,12300.0,49.5714,49.6206,49.5714,49.6206,12300.0
2013-05-01 14:45:00,70.59,70.62,70.5,70.52,18800.0,49.6136,49.6347,49.5503,49.5644,18800.0
2013-05-01 14:50:00,70.53,70.61,70.51,70.54,23500.0,49.5714,49.6277,49.5574,49.5785,23500.0
2013-05-01 14:55:00,70.55,70.6,70.55,70.57,16000.0,49.5855,49.6206,49.5855,49.5995,16000.0
2013-05-01 15:00:00,70.56,70.59,70.5,70.56,15000.0,49.5925,49.6136,49.5503,49.5925,15000.0
2013-05-01 15:05:00,70.56,70.56,70.47,70.51,71200.0,49.5925,49.5925,49.5293,49.5574,71200.0
2013-05-01 15:10:00,70.51,70.52,70.48,70.51,36500.0,49.5574,49.5644,49.5363,49.5574,36500.0
2013-05-01 15:15:00,70.5,70.61,70.48,70.58,57800.0,49.5503,49.6277,49.5363,49.6066,57800.0
2013-05-01 15:20:00,70.57,70.57,70.48,70.48,20400.0,49.5995,49.5995,49.5363,49.5363,20400.0
2013-05-01 15:25:00,70.46,70.52,70.43,70.45,31200.0,49.5222,49.5644,49.5011,49.5152,31200.0
2013-05-01 15:30:00,70.44,70.53,70.43,70.49,23900.0,49.5082,49.5714,49.5011,49.5433,23900.0
2013-05-01 15:35:00,70.48,70.49,70.45,70.45,17800.0,49.5363,49.5433,49.5152,49.5152,17800.0
2013-05-01 15:40:00,70.44,70.47,70.41,70.42,20600.0,49.5082,49.5293,49.4871,49.4941,20600.0
2013-05-01 15:45:00,70.42,70.48,70.41,70.41,46100.0,49.4941,49.5363,49.4871,49.4871,46100.0
2013-05-01 15:50:00,70.41,70.43,70.35,70.38,52800.0,49.4871,49.5011,49.4449,49.466,52800.0
2013-05-01 15:55:00,70.37,70.54,70.37,70.53,145600.0,49.459,49.5785,49.459,49.5714,145600.0
2013-05-02 09:30:00,69.05,69.54,68.75,69.3,791900.0,48.5312,48.8756,48.3204,48.7069,791900.0
2013-05-02 09:35:00,69.3,69.6,69.01,69.49,378600.0,48.7069,48.9178,48.5031,48.8405,378600.0
2013-05-02 09:40:00,69.47,69.75,69.23,69.26,267700.0,48.8264,49.0232,48.6577,48.6788,267700.0
2013-05-02 09:45:00,69.27,69.35,69.13,69.29,243900.0,48.6859,48.7421,48.5875,48.6999,243900.0
2013-05-02 09:50:00,69.29,69.57,69.23,69.44,169800.0,48.6999,48.8967,48.6577,48.8053,169800.0
2013-05-02 09:55:00,69.41,69.64,69.41,69.6,125400.0,48.7842,48.9459,48.7842,48.9178,125400.0
2013-05-02 10:00:00,69.6,69.72,69.52,69.71,141300.0,48.9178,49.0021,48.8616,48.9951,141300.0
2013-05-02 10:05:00,69.69,69.72,69.4,69.47,151300.0,48.981,49.0021,48.7772,48.8264,151300.0
2013-05-02 10:10:00,69.49,69.5,69.22,69.45,189700.0,48.8405,48.8475,48.6507,48.8124,189700.0
2013-05-02 10:15:00,69.43,69.55,69.36,69.52,86600.0,48.7983,48.8826,48.7491,48.8616,86600.0
2013-05-02 10:20:00,69.51,69.55,69.44,69.53,167800.0,48.8545,48.8826,48.8053,48.8686,167800.0
2013-05-02 10:25:00,69.52,69.54,69.36,69.37,150800.0,48.8616,48.8756,48.7491,48.7561,150800.0
2013-05-02 10:30:00,69.38,69.41,69.23,69.35,124600.0,48.7632,48.7842,48.6577,48.7421,124600.0
2013-05-02 10:35:00,69.35,69.42,69.2,69.23,82800.0,48.7421,48.7913,48.6367,48.6577,82800.0
2013-05-02 10:40:00,69.21,69.29,69.13,69.21,143400.0,48.6437,48.6999,48.5875,48.6437,143400.0
2013-05-02 10:45:00,69.22,69.27,69.14,69.2,145000.0,48.6507,48.6859,48.5945,48.6367,145000.0
2013-05-02 10:50:00,69.19,69.2,69.05,69.18,123700.0,48.6296,48.6367,48.5312,48.6226,123700.0
2013-05-02 10:55:00,69.19,69.22,69.1,69.2,203100.0,48.6296,48.6507,48.5664,48.6367,203100.0
2013-05-02 11:00:00,69.2,69.22,69.08,69.17,150600.0,48.6367,48.6507,48.5523,48.6156,150600.0
2013-05-02 11:05:00,69.17,69.29,69.16,69.26,93300.0,48.6156,48.6999,48.6085,48.6788,93300.0
2013-05-02 11:10:00,69.26,69.45,69.24,69.27,174600.0,48.6788,48.8124,48.6648,48.6859,174600.0
2013-05-02 11:15:00,69.27,69.36,69.24,69.3,68000.0,48.6859,48.7491,48.6648,48.7069,68000.0
2013-05-02 11:20:00,69.31,69.41,69.28,69.3,159900.0,48.714,48.7842,48.6929,48.7069,159900.0
2013-05-02 11:25:00,69.31,69.34,69.2,69.21,63200.0,48.714,48.735,48.6367,48.6437,63200.0
2013-05-02 11:30:00,69.22,69.24,69.08,69.12,101000.0,48.6507,48.6648,48.5523,48.5804,101000.0
2013-05-02 11:35:00,69.12,69.17,69.04,69.05,81400.0,48.5804,48.6156,48.5242,48.5312,81400.0
2013-05-02 11:40:00,69.05,69.06,68.95,69.01,134100.0,48.5312,48.5383,48.4609,48.5031,134100.0
2013-05-02 11:45:00,69.01,69.13,69.0,69.13,103000.0,48.5031,48.5875,48.4961,48.5875,103000.0
2013-05-02 11:50:00,69.14,69.19,69.07,69.15,62400.0,48.5945,48.6296,48.5453,48.6015,62400.0
2013-05-02 11:55:00,69.14,69.18,69.06,69.07,69900.0,48.5945,48.6226,48.5383,48.5453,69900.0
2013-05-02 12:00:00,69.08,69.21,69.08,69.19,61000.0,48.5523,48.6437,48.5523,48.6296,61000.0
2013-05-02 12:05:00,69.19,69.22,69.09,69.1,44000.0,48.6296,48.6507,48.5593,48.5664,44000.0
2013-05-02 12:10:00,69.1,69.13,69.05,69.05,66300.0,48.5664,48.5875,48.5312,48.5312,66300.0
2013-05-02 12:15:00,69.05,69.09,69.02,69.06,57000.0,48.5312,48.5593,48.5101,48.5383,57000.0
2013-05-02 12:20:00,69.05,69.1,68.94,68.96,81900.0,48.5312,48.5664,48.4539,48.468,81900.0
2013-05-02 12:25:00,68.97,68.97,68.91,68.91,54000.0,48.475,48.475,48.4328,48.4328,54000.0
2013-05-02 12:30:00,68.91,69.04,68.91,69.02,65100.0,48.4328,48.5242,48.4328,48.5101,65100.0
2013-05-02 12:35:00,69.01,69.08,68.97,68.98,71800.0,48.5031,48.5523,48.475,48.482,71800.0
2013-05-02 12:40:00,68.98,69.06,68.97,68.97,47700.0,48.482,48.5383,48.475,48.475,47700.0
2013-05-02 12:45:00,68.97,69.08,68.97,69.06,45000.0,48.475,48.5523,48.475,48.5383,45000.0
2013-05-02 12:50:00,69.07,69.09,68.99,69.05,119300.0,48.5453,48.5593,48.4891,48.5312,119300.0
2013-05-02 12:55:00,69.05,69.15,69.04,69.12,77300.0,48.5312,48.6015,48.5242,48.5804,77300.0
2013-05-02 13:00:00,69.12,69.21,69.12,69.2,164100.0,48.5804,48.6437,48.5804,48.6367,164100.0
2013-05-02 13:05:00,69.21,69.22,69.14,69.19,64700.0,48.6437,48.6507,48.5945,48.6296,64700.0
2013-05-02 13:10:00,69.19,69.19,69.14,69.18,37100.0,48.6296,48.6296,48.5945,48.6226,37100.0
2013-05-02 13:15:00,69.18,69.21,69.16,69.2,41100.0,48.6226,48.6437,48.6085,48.6367,41100.0
2013-05-02 13:20:00,69.2,69.22,69.18,69.21,31500.0,48.6367,48.6507,48.6226,48.6437,31500.0
2013-05-02 13:25:00,69.21,69.24,69.15,69.18,45400.0,48.6437,48.6648,48.6015,48.6226,45400.0
2013-05-02 13:30:00,69.18,69.2,69.14,69.17,150600.0,48.6226,48.6367,48.5945,48.6156,150600.0
2013-05-02 13:35:00,69.18,69.22,69.17,69.2,44400.0,48.6226,48.6507,48.6156,48.6367,44400.0
2013-05-02 13:40:00,69.2,69.24,69.16,69.19,75700.0,48.6367,48.6648,48.6085,48.6296,75700.0
2013-05-02 13:45:00,69.18,69.27,69.18,69.25,42200.0,48.6226,48.6859,48.6226,48.6718,42200.0
2013-05-02 13:50:00,69.24,69.38,69.24,69.37,131300.0,48.6648,48.7632,48.6648,48.7561,131300.0
2013-05-02 13:55:00,69.37,69.44,69.37,69.43,55800.0,48.7561,48.8053,48.7561,48.7983,55800.0
2013-05-02 14:00:00,69.43,69.48,69.42,69.46,109100.0,48.7983,48.8334,48.7913,48.8194,109100.0
2013-05-02 14:05:00,69.47,69.48,69.33,69.43,92000.0,48.8264,48.8334,48.728,48.7983,92000.0
2013-05-02 14:10:00,69.44,69.46,69.34,69.34,44200.0,48.8053,48.8194,48.735,48.735,44200.0
2013-05-02 14:15:00,69.34,69.36,69.31,69.35,30200.0,48.735,48.7491,48.714,48.7421,30200.0
2013-05-02 14:20:00,69.36,69.38,69.31,69.36,50200.0,48.7491,48.7632,48.714,48.7491,50200.0
2013-05-02 14:25:00,69.35,69.36,69.24,69.24,39900.0,48.7421,48.7491,48.6648,48.6648,39900.0
2013-05-02 14:30:00,69.24,69.29,69.19,69.27,91600.0,48.6648,48.6999,48.6296,48.6859,91600.0
2013-05-02 14:35:00,69.27,69.29,69.24,69.25,46100.0,48.6859,48.6999,48.6648,48.6718,46100.0
2013-05-02 14:40:00,69.25,69.28,69.23,69.24,49300.0,48.6718,48.6929,48.6577,48.6648,49300.0
2013-05-02 14:45:00,69.24,69.34,69.23,69.24,47700.0,48.6648,48.735,48.6577,48.6648,47700.0
2013-05-02 14:50:00,69.24,69.33,69.23,69.26,46500.0,48.6648,48.728,48.6577,48.6788,46500.0
2013-05-02 14:55:00,69.26,69.3,69.15,69.17,125100.0,48.6788,48.7069,48.6015,48.6156,125100.0
2013-05-02 15:00:00,69.18,69.19,69.15,69.16,63000.0,48.6226,48.6296,48.6015,48.6085,63000.0
2013-05-02 15:05:00,69.16,69.18,69.11,69.12,75400.0,48.6085,48.6226,48.5734,48.5804,75400.0
2013-05-02 15:10:00,69.12,69.15,69.07,69.1,86400.0,48.5804,48.6015,48.5453,48.5664,86400.0
2013-05-02 15:15:00,69.1,69.16,69.09,69.09,64100.0,48.5664,48.6085,48.5593,48.5593,64100.0
2013-05-02 15:20:00,69.09,69.16,69.09,69.16,105000.0,48.5593,48.6085,48.5593,48.6085,105000.0
2013-05-02 15:25:00,69.16,69.24,69.15,69.23,97000.0,48.6085,48.6648,48.6015,48.6577,97000.0
2013-05-02 15:30:00,69.23,69.28,69.23,69.26,122600.0,48.6577,48.6929,48.6577,48.6788,122600.0
2013-05-02 15:35:00,69.26,69.29,69.25,69.27,74900.0,48.6788,48.6999,48.6718,48.6859,74900.0
2013-05-02 15:40:00,69.27,69.3,69.19,69.2,74200.0,48.6859,48.7069,48.6296,48.6367,74200.0
2013-05-02 15:45:00,69.19,69.22,69.16,69.16,93700.0,48.6296,48.6507,48.6085,48.6085,93700.0
2013-05-02 15:50:00,69.15,69.2,69.13,69.15,119500.0,48.6015,48.6367,48.5875,48.6015,119500.0
2013-05-02 15:55:00,69.15,69.23,69.1,69.2,485100.0,48.6015,48.6577,48.5664,48.6367,485100.0
2013-05-03 09:30:00,69.66,70.02,69.43,70.02,182200.0,48.96,49.213,48.7983,49.213,182200.0
2013-05-03 09:35:00,70.04,70.22,69.99,70.22,118800.0,49.227,49.3536,49.1919,49.3536,118800.0
2013-05-03 09:40:00,70.23,70.42,70.21,70.42,110200.0,49.3606,49.4941,49.3465,49.4941,110200.0
2013-05-03 09:45:00,70.42,70.53,70.39,70.52,135500.0,49.4941,49.5714,49.473,49.5644,135500.0
2013-05-03 09:50:00,70.51,70.52,70.31,70.38,144000.0,49.5574,49.5644,49.4168,49.466,144000.0
2013-05-03 09:55:00,70.39,70.57,70.39,70.56,124900.0,49.473,49.5995,49.473,49.5925,124900.0
2013-05-03 10:00:00,70.58,70.65,70.55,70.6,67700.0,49.6066,49.6558,49.5855,49.6206,67700.0
2013-05-03 10:05:00,70.6,70.65,70.56,70.6,95000.0,49.6206,49.6558,49.5925,49.6206,95000.0
2013-05-03 10:10:00,70.6,70.6,70.43,70.5,145400.0,49.6206,49.6206,49.5011,49.5503,145400.0
2013-05-03 10:15:00,70.5,70.51,70.28,70.4,58400.0,49.5503,49.5574,49.3957,49.4801,58400.0
2013-05-03 10:20:00,70.39,70.55,70.39,70.53,76300.0,49.473,49.5855,49.473,49.5714,76300.0
2013-05-03 10:25:00,70.54,70.59,70.53,70.58,57000.0,49.5785,49.6136,49.5714,49.6066,57000.0
2013-05-03 10:30:00,70.59,70.67,70.53,70.56,56200.0,49.6136,49.6698,49.5714,49.5925,56200.0
2013-05-03 10:35:00,70.56,70.59,70.53,70.58,52100.0,49.5925,49.6136,49.5714,49.6066,52100.0
2013-05-03 10:40:00,70.58,70.67,70.57,70.61,96200.0,49.6066,49.6698,49.5995,49.6277,96200.0
2013-05-03 10:45:00,70.63,70.7,70.62,70.66,86600.0,49.6417,49.6909,49.6347,49.6628,86600.0
2013-05-03 10:50:00,70.67,70.7,70.64,70.66,75900.0,49.6698,49.6909,49.6487,49.6628,75900.0
2013-05-03 10:55:00,70.66,70.67,70.57,70.61,59600.0,49.6628,49.6698,49.5995,49.6277,59600.0
2013-05-03 11:00:00,70.62,70.69,70.61,70.68,35400.0,49.6347,49.6839,49.6277,49.6769,35400.0
2013-05-03 11:05:00,70.69,70.72,70.67,70.7,55800.0,49.6839,49.705,49.6698,49.6909,55800.0
2013-05-03 11:10:00,70.69,70.7,70.65,70.67,46000.0,49.6839,49.6909,49.6558,49.6698,46000.0
2013-05-03 11:15:00,70.68,70.7,70.63,70.7,52700.0,49.6769,49.6909,49.6417,49.6909,52700.0
2013-05-03 11:20:00,70.7,70.7,70.66,70.66,53000.0,49.6909,49.6909,49.6628,49.6628,53000.0
2013-05-03 11:25:00,70.65,70.66,70.56,70.62,73800.0,49.6558,49.6628,49.5925,49.6347,73800.0
2013-05-03 11:30:00,70.61,70.66,70.61,70.66,70400.0,49.6277,49.6628,49.6277,49.6628,70400.0
2013-05-03 11:35:00,70.67,70.68,70.6,70.63,45600.0,49.6698,49.6769,49.6206,49.6417,45600.0
2013-05-03 11:40:00,70.64,70.68,70.61,70.61,27600.0,49.6487,49.6769,49.6277,49.6277,27600.0
2013-05-03 11:45:00,70.61,70.62,70.52,70.52,178200.0,49.6277,49.6347,49.5644,49.5644,178200.0
2013-05-03 11:50:00,70.51,70.55,70.47,70.48,56400.0,49.5574,49.5855,49.5293,49.5363,56400.0
2013-05-03 11:55:00,70.48,70.49,70.43,70.44,65500.0,49.5363,49.5433,49.5011,49.5082,65500.0
2013-05-03 12:00:00,70.44,70.46,70.34,70.46,74200.0,49.5082,49.5222,49.4379,49.5222,74200.0
2013-05-03 12:05:00,70.46,70.47,70.35,70.37,51800.0,49.5222,49.5293,49.4449,49.459,51800.0
2013-05-03 12:10:00,70.37,70.4,70.34,70.4,33600.0,49.459,49.4801,49.4379,49.4801,33600.0
2013-05-03 12:15:00,70.4,70.43,70.35,70.38,37500.0,49.4801,49.5011,49.4449,49.466,37500.0
2013-05-03 12:20:00,70.39,70.44,70.37,70.43,39900.0,49.473,49.5082,49.459,49.5011,39900.0
2013-05-03 12:25:00,70.43,70.52,70.42,70.5,42700.0,49.5011,49.5644,49.4941,49.5503,42700.0
2013-05-03 12:30:00,70.5,70.56,70.48,70.56,29300.0,49.5503,49.5925,49.5363,49.5925,29300.0
2013-05-03 12:35:00,70.57,70.57,70.51,70.55,15600.0,49.5995,49.5995,49.5574,49.5855,15600.0
2013-05-03 12:40:00,70.55,70.63,70.53,70.63,25100.0,49.5855,49.6417,49.5714,49.6417,25100.0
2013-05-03 12:45:00,70.64,70.7,70.63,70.7,26800.0,49.6487,49.6909,49.6417,49.6909,26800.0
2013-05-03 12:50:00,70.7,70.7,70.64,70.66,19300.0,49.6909,49.6909,49.6487,49.6628,19300.0
2013-05-03 12:55:00,70.67,70.7,70.65,70.7,17200.0,49.6698,49.6909,49.6558,49.6909,17200.0
2013-05-03 13:00:00,70.69,70.7,70.67,70.69,24800.0,49.6839,49.6909,49.6698,49.6839,24800.0
2013-05-03 13:05:00,70.69,70.71,70.68,70.7,23800.0,49.6839,49.6979,49.6769,49.6909,23800.0
2013-05-03 13:10:00,70.7,70.7,70.65,70.69,44600.0,49.6909,49.6909,49.6558,49.6839,44600.0
2013-05-03 13:15:00,70.69,70.7,70.66,70.68,22800.0,49.6839,49.6909,49.6628,49.6769,22800.0
2013-05-03 13:20:00,70.69,70.7,70.67,70.68,23000.0,49.6839,49.6909,49.6698,49.6769,23000.0
2013-05-03 13:25:00,70.69,70.7,70.67,70.68,32000.0,49.6839,49.6909,49.6698,49.6769,32000.0
2013-05-03 13:30:00,70.68,70.7,70.68,70.7,20000.0,49.6769,49.6909,49.6769,49.6909,20000.0
2013-05-03 13:35:00,70.7,70.7,70.67,70.68,48900.0,49.6909,49.6909,49.6698,49.6769,48900.0
2013-05-03 13:40:00,70.68,70.7,70.63,70.7,41100.0,49.6769,49.6909,49.6417,49.6909,41100.0
2013-05-03 13:45:00,70.69,70.7,70.64,70.66,48700.0,49.6839,49.6909,49.6487,49.6628,48700.0
2013-05-03 13:50:00,70.66,70.67,70.57,70.57,50000.0,49.6628,49.6698,49.5995,49.5995,50000.0
2013-05-03 13:55:00,70.58,70.58,70.47,70.49,54600.0,49.6066,49.6066,49.5293,49.5433,54600.0
2013-05-03 14:00:00,70.49,70.52,70.49,70.5,25300.0,49.5433,49.5644,49.5433,49.5503,25300.0
2013-05-03 14:05:00,70.51,70.59,70.5,70.59,37800.0,49.5574,49.6136,49.5503,49.6136,37800.0
2013-05-03 14:10:00,70.6,70.63,70.58,70.61,28400.0,49.6206,49.6417,49.6066,49.6277,28400.0
2013-05-03 14:15:00,70.62,70.62,70.57,70.6,17300.0,49.6347,49.6347,49.5995,49.6206,17300.0
2013-05-03 14:20:00,70.61,70.68,70.6,70.67,24000.0,49.6277,49.6769,49.6206,49.6698,24000.0
2013-05-03 14:25:00,70.67,70.69,70.62,70.64,28300.0,49.6698,49.6839,49.6347,49.6487,28300.0
2013-05-03 14:30:00,70.64,70.65,70.58,70.59,59300.0,49.6487,49.6558,49.6066,49.6136,59300.0
2013-05-03 14:35:00,70.59,70.6,70.57,70.58,25700.0,49.6136,49.6206,49.5995,49.6066,25700.0
2013-05-03 14:40:00,70.59,70.59,70.54,70.54,17700.0,49.6136,49.6136,49.5785,49.5785,17700.0
2013-05-03 14:45:00,70.54,70.59,70.52,70.58,41900.0,49.5785,49.6136,49.5644,49.6066,41900.0
2013-05-03 14:50:00,70.58,70.59,70.53,70.55,40900.0,49.6066,49.6136,49.5714,49.5855,40900.0
2013-05-03 14:55:00,70.55,70.56,70.49,70.49,40100.0,49.5855,49.5925,49.5433,49.5433,40100.0
2013-05-03 15:00:00,70.5,70.55,70.49,70.51,47400.0,49.5503,49.5855,49.5433,49.5574,47400.0
2013-05-03 15:05:00,70.52,70.6,70.52,70.59,51300.0,49.5644,49.6206,49.5644,49.6136,51300.0
2013-05-03 15:10:00,70.59,70.6,70.54,70.57,32500.0,49.6136,49.6206,49.5785,49.5995,32500.0
2013-05-03 15:15:00,70.56,70.58,70.51,70.57,50400.0,49.5925,49.6066,49.5574,49.5995,50400.0
2013-05-03 15:20:00,70.57,70.59,70.55,70.58,39100.0,49.5995,49.6136,49.5855,49.6066,39100.0
2013-05-03 15:25:00,70.58,70.59,70.54,70.55,46000.0,49.6066,49.6136,49.5785,49.5855,46000.0
2013-05-03 15:30:00,70.55,70.59,70.52,70.58,34600.0,49.5855,49.6136,49.5644,49.6066,34600.0
2013-05-03 15:35:00,70.58,70.61,70.56,70.58,50500.0,49.6066,49.6277,49.5925,49.6066,50500.0
2013-05-03 15:40:00,70.58,70.6,70.55,70.57,66700.0,49.6066,49.6206,49.5855,49.5995,66700.0
2013-05-03 15:45:00,70.58,70.63,70.57,70.58,52600.0,49.6066,49.6417,49.5995,49.6066,52600.0
2013-05-03 15:50:00,70.58,70.6,70.51,70.54,130100.0,49.6066,49.6206,49.5574,49.5785,130100.0
2013-05-03 15:55:00,70.54,70.55,70.46,70.51,196100.0,49.5785,49.5855,49.5222,49.5574,196100.0
2013-05-06 09:30:00,70.36,70.36,70.17,70.21,167400.0,49.4519,49.4519,49.3184,49.3465,167400.0
2013-05-06 09:35:00,70.21,70.21,69.94,70.1,88500.0,49.3465,49.3465,49.1568,49.2692,88500.0
2013-05-06 09:40:00,70.09,70.09,69.94,70.0,52300.0,49.2622,49.2622,49.1568,49.1989,52300.0
2013-05-06 09:45:00,69.98,70.08,69.94,69.98,69400.0,49.1849,49.2552,49.1568,49.1849,69400.0
2013-05-06 09:50:00,69.98,70.08,69.95,70.08,84800.0,49.1849,49.2552,49.1638,49.2552,84800.0
2013-05-06 09:55:00,70.07,70.1,70.0,70.01,109500.0,49.2481,49.2692,49.1989,49.206,109500.0
2013-05-06 10:00:00,70.01,70.16,70.0,70.13,86100.0,49.206,49.3114,49.1989,49.2903,86100.0
2013-05-06 10:05:00,70.11,70.28,70.11,70.17,77800.0,49.2762,49.3957,49.2762,49.3184,77800.0
2013-05-06 10:10:00,70.16,70.18,70.03,70.06,40000.0,49.3114,49.3254,49.22,49.2411,40000.0
2013-05-06 10:15:00,70.07,70.07,69.96,70.01,61100.0,49.2481,49.2481,49.1708,49.206,61100.0
2013-05-06 10:20:00,70.03,70.16,70.02,70.12,48100.0,49.22,49.3114,49.213,49.2833,48100.0
2013-05-06 10:25:00,70.11,70.21,70.11,70.21,38200.0,49.2762,49.3465,49.2762,49.3465,38200.0
2013-05-06 10:30:00,70.2,70.23,70.15,70.16,45400.0,49.3395,49.3606,49.3044,49.3114,45400.0
2013-05-06 10:35:00,70.16,70.24,70.16,70.21,46700.0,49.3114,49.3676,49.3114,49.3465,46700.0
2013-05-06 10:40:00,70.2,70.26,70.19,70.21,19900.0,49.3395,49.3817,49.3325,49.3465,19900.0
2013-05-06 10:45:00,70.22,70.22,70.05,70.05,54500.0,49.3536,49.3536,49.2341,49.2341,54500.0
2013-05-06 10:50:00,70.04,70.07,70.01,70.01,18000.0,49.227,49.2481,49.206,49.206,18000.0
2013-05-06 10:55:00,70.01,70.03,69.94,69.99,29200.0,49.206,49.22,49.1568,49.1919,29200.0
2013-05-06 11:00:00,69.99,70.03,69.95,69.96,43800.0,49.1919,49.22,49.1638,49.1708,43800.0
2013-05-06 11:05:00,69.95,70.01,69.94,69.99,20100.0,49.1638,49.206,49.1568,49.1919,20100.0
2013-05-06 11:10:00,70.0,70.02,69.98,69.99,20600.0,49.1989,49.213,49.1849,49.1919,20600.0
2013-05-06 11:15:00,69.99,70.04,69.98,70.04,16900.0,49.1919,49.227,49.1849,49.227,16900.0
2013-05-06 11:20:00,70.05,70.06,70.02,70.04,20800.0,49.2341,49.2411,49.213,49.227,20800.0
2013-05-06 11:25:00,70.05,70.12,70.05,70.08,20200.0,49.2341,49.2833,49.2341,49.2552,20200.0
2013-05-06 11:30:00,70.07,70.09,70.04,70.09,18000.0,49.2481,49.2622,49.227,49.2622,18000.0
2013-05-06 11:35:00,70.08,70.15,70.08,70.13,15300.0,49.2552,49.3044,49.2552,49.2903,15300.0
2013-05-06 11:40:00,70.12,70.13,70.06,70.12,45100.0,49.2833,49.2903,49.2411,49.2833,45100.0
2013-05-06 11:45:00,70.11,70.12,70.08,70.12,27800.0,49.2762,49.2833,49.2552,49.2833,27800.0
2013-05-06 11:50:00,70.13,70.14,70.09,70.1,16300.0,49.2903,49.2973,49.2622,49.2692,16300.0
2013-05-06 11:55:00,70.11,70.11,69.99,70.0,69900.0,49.2762,49.2762,49.1919,49.1989,69900.0
2013-05-06 12:00:00,70.01,70.04,69.98,70.01,20300.0,49.206,49.227,49.1849,49.206,20300.0
2013-05-06 12:05:00,70.0,70.03,69.97,70.0,31700.0,49.1989,49.22,49.1778,49.1989,31700.0
2013-05-06 12:10:00,69.99,70.0,69.96,69.99,16400.0,49.1919,49.1989,49.1708,49.1919,16400.0
2013-05-06 12:15:00,70.0,70.01,69.95,69.97,24000.0,49.1989,49.206,49.1638,49.1778,24000.0
2013-05-06 12:20:00,69.98,69.98,69.84,69.84,41000.0,49.1849,49.1849,49.0865,49.0865,41000.0
2013-05-06 12:25:00,69.85,69.91,69.82,69.9,14000.0,49.0935,49.1357,49.0724,49.1286,14000.0
2013-05-06 12:30:00,69.91,69.94,69.89,69.94,16200.0,49.1357,49.1568,49.1216,49.1568,16200.0
2013-05-06 12:35:00,69.93,69.98,69.88,69.96,26600.0,49.1497,49.1849,49.1146,49.1708,26600.0
2013-05-06 12:40:00,69.97,69.99,69.89,69.89,9400.0,49.1778,49.1919,49.1216,49.1216,9400.0
2013-05-06 12:45:00,69.89,69.96,69.89,69.95,14200.0,49.1216,49.1708,49.1216,49.1638,14200.0
2013-05-06 12:50:00,69.94,69.95,69.88,69.91,26300.0,49.1568,49.1638,49.1146,49.1357,26300.0
2013-05-06 12:55:00,69.91,69.93,69.85,69.86,19000.0,49.1357,49.1497,49.0935,49.1005,19000.0
2013-05-06 13:00:00,69.86,69.87,69.81,69.84,32300.0,49.1005,49.1076,49.0654,49.0865,32300.0
2013-05-06 13:05:00,69.85,69.85,69.83,69.85,27600.0,49.0935,49.0935,49.0794,49.0935,27600.0
2013-05-06 13:10:00,69.85,69.86,69.83,69.85,15500.0,49.0935,49.1005,49.0794,49.0935,15500.0
2013-05-06 13:15:00,69.85,69.85,69.75,69.75,35300.0,49.0935,49.0935,49.0232,49.0232,35300.0
2013-05-06 13:20:00,69.76,69.78,69.74,69.75,24300.0,49.0302,49.0443,49.0162,49.0232,24300.0
2013-05-06 13:25:00,69.75,69.84,69.75,69.82,22000.0,49.0232,49.0865,49.0232,49.0724,22000.0
2013-05-06 13:30:00,69.83,69.87,69.81,69.84,26800.0,49.0794,49.1076,49.0654,49.0865,26800.0
2013-05-06 13:35:00,69.85,69.87,69.84,69.86,15600.0,49.0935,49.1076,49.0865,49.1005,15600.0
2013-05-06 13:40:00,69.86,69.88,69.83,69.85,31000.0,49.1005,49.1146,49.0794,49.0935,31000.0
2013-05-06 13:45:00,69.86,69.89,69.85,69.86,11400.0,49.1005,49.1216,49.0935,49.1005,11400.0
2013-05-06 13:50:00,69.86,69.93,69.85,69.93,42700.0,49.1005,49.1497,49.0935,49.1497,42700.0
2013-05-06 13:55:00,69.93,70.04,69.93,70.04,27300.0,49.1497,49.227,49.1497,49.227,27300.0
2013-05-06 14:00:00,70.03,70.03,69.97,69.98,29600.0,49.22,49.22,49.1778,49.1849,29600.0
2013-05-06 14:05:00,69.97,70.07,69.97,70.07,16200.0,49.1778,49.2481,49.1778,49.2481,16200.0
2013-05-06 14:10:00,70.07,70.09,70.04,70.07,16400.0,49.2481,49.2622,49.227,49.2481,16400.0
2013-05-06 14:15:00,70.08,70.09,70.04,70.05,18700.0,49.2552,49.2622,49.227,49.2341,18700.0
2013-05-06 14:20:00,70.05,70.06,70.04,70.05,17000.0,49.2341,49.2411,49.227,49.2341,17000.0
2013-05-06 14:25:00,70.05,70.07,70.03,70.06,40400.0,49.2341,49.2481,49.22,49.2411,40400.0
2013-05-06 14:30:00,70.06,70.06,70.0,70.01,24900.0,49.2411,49.2411,49.1989,49.206,24900.0
2013-05-06 14:35:00,70.02,70.02,69.95,69.99,22100.0,49.213,49.213,49.1638,49.1919,22100.0
2013-05-06 14:40:00,70.01,70.03,69.99,70.0,29900.0,49.206,49.22,49.1919,49.1989,29900.0
2013-05-06 14:45:00,70.0,70.01,69.97,70.0,12800.0,49.1989,49.206,49.1778,49.1989,12800.0
2013-05-06 14:50:00,70.0,70.01,69.98,70.01,17100.0,49.1989,49.206,49.1849,49.206,17100.0
2013-05-06 14:55:00,70.01,70.02,69.94,69.95,20900.0,49.206,49.213,49.1568,49.1638,20900.0
2013-05-06 15:00:00,69.95,70.01,69.94,70.01,20600.0,49.1638,49.206,49.1568,49.206,20600.0
2013-05-06 15:05:00,70.01,70.01,69.94,69.96,34200.0,49.206,49.206,49.1568,49.1708,34200.0
2013-05-06 15:10:00,69.96,69.97,69.92,69.95,29000.0,49.1708,49.1778,49.1427,49.1638,29000.0
2013-05-06 15:15:00,69.95,69.99,69.93,69.98,31600.0,49.1638,49.1919,49.1497,49.1849,31600.0
2013-05-06 15:20:00,69.97,69.97,69.94,69.96,25800.0,49.1778,49.1778,49.1568,49.1708,25800.0
2013-05-06 15:25:00,69.95,69.96,69.94,69.96,36000.0,49.1638,49.1708,49.1568,49.1708,36000.0
2013-05-06 15:30:00,69.96,70.02,69.95,70.0,32000.0,49.1708,49.213,49.1638,49.1989,32000.0
2013-05-06 15:35:00,70.01,70.03,69.98,70.03,39000.0,49.206,49.22,49.1849,49.22,39000.0
2013-05-06 15:40:00,70.02,70.07,70.02,70.06,41000.0,49.213,49.2481,49.213,49.2411,41000.0
2013-05-06 15:45:00,70.06,70.12,70.01,70.01,117900.0,49.2411,49.2833,49.206,49.206,117900.0
2013-05-06 15:50:00,70.01,70.01,69.95,69.95,60400.0,49.206,49.206,49.1638,49.1638,60400.0
2013-05-06 15:55:00,69.96,70.03,69.95,70.02,81600.0,49.1708,49.22,49.1638,49.213,81600.0
2013-05-07 09:30:00,70.46,70.46,70.05,70.17,78000.0,49.5222,49.5222,49.2341,49.3184,78000.0
2013-05-07 09:35:00,70.16,70.23,70.06,70.06,15300.0,49.3114,49.3606,49.2411,49.2411,15300.0
2013-05-07 09:40:00,70.11,70.22,70.09,70.2,54900.0,49.2762,49.3536,49.2622,49.3395,54900.0
2013-05-07 09:45:00,70.15,70.32,70.13,70.3,47100.0,49.3044,49.4238,49.2903,49.4098,47100.0
2013-05-07 09:50:00,70.31,70.48,70.29,70.41,67900.0,49.4168,49.5363,49.4027,49.4871,67900.0
2013-05-07 09:55:00,70.43,70.49,70.34,70.49,60400.0,49.5011,49.5433,49.4379,49.5433,60400.0
2013-05-07 10:00:00,70.49,70.49,70.4,70.4,28500.0,49.5433,49.5433,49.4801,49.4801,28500.0
2013-05-07 10:05:00,70.39,70.47,70.39,70.41,43100.0,49.473,49.5293,49.473,49.4871,43100.0
2013-05-07 10:10:00,70.39,70.48,70.37,70.43,37500.0,49.473,49.5363,49.459,49.5011,37500.0
2013-05-07 10:15:00,70.44,70.48,70.32,70.37,35800.0,49.5082,49.5363,49.4238,49.459,35800.0
2013-05-07 10:20:00,70.38,70.38,70.23,70.38,47800.0,49.466,49.466,49.3606,49.466,47800.0
2013-05-07 10:25:00,70.38,70.42,70.36,70.37,28400.0,49.466,49.4941,49.4519,49.459,28400.0
2013-05-07 10:30:00,70.37,70.44,70.36,70.43,21100.0,49.459,49.5082,49.4519,49.5011,21100.0
2013-05-07 10:35:00,70.44,70.55,70.43,70.54,48400.0,49.5082,49.5855,49.5011,49.5785,48400.0
2013-05-07 10:40:00,70.53,70.56,70.5,70.54,22700.0,49.5714,49.5925,49.5503,49.5785,22700.0
2013-05-07 10:45:00,70.54,70.54,70.5,70.52,14300.0,49.5785,49.5785,49.5503,49.5644,14300.0
2013-05-07 10:50:00,70.53,70.54,70.47,70.47,14300.0,49.5714,49.5785,49.5293,49.5293,14300.0
2013-05-07 10:55:00,70.46,70.48,70.39,70.43,27100.0,49.5222,49.5363,49.473,49.5011,27100.0
2013-05-07 11:00:00,70.44,70.51,70.38,70.51,40200.0,49.5082,49.5574,49.466,49.5574,40200.0
2013-05-07 11:05:00,70.51,70.53,70.45,70.52,18700.0,49.5574,49.5714,49.5152,49.5644,18700.0
2013-05-07 11:10:00,70.53,70.58,70.53,70.56,25700.0,49.5714,49.6066,49.5714,49.5925,25700.0
2013-05-07 11:15:00,70.56,70.58,70.52,70.55,33500.0,49.5925,49.6066,49.5644,49.5855,33500.0
2013-05-07 11:20:00,70.56,70.63,70.53,70.6,80900.0,49.5925,49.6417,49.5714,49.6206,80900.0
2013-05-07 11:25:00,70.6,70.6,70.48,70.5,28100.0,49.6206,49.6206,49.5363,49.5503,28100.0
2013-05-07 11:30:00,70.5,70.51,70.42,70.42,22700.0,49.5503,49.5574,49.4941,49.4941,22700.0
2013-05-07 11:35:00,70.42,70.45,70.37,70.37,23900.0,49.4941,49.5152,49.459,49.459,23900.0
2013-05-07 11:40:00,70.36,70.44,70.35,70.4,41000.0,49.4519,49.5082,49.4449,49.4801,41000.0
2013-05-07 11:45:00,70.4,70.46,70.39,70.44,17400.0,49.4801,49.5222,49.473,49.5082,17400.0
2013-05-07 11:50:00,70.43,70.45,70.32,70.34,36300.0,49.5011,49.5152,49.4238,49.4379,36300.0
2013-05-07 11:55:00,70.34,70.39,70.33,70.38,15400.0,49.4379,49.473,49.4309,49.466,15400.0
2013-05-07 12:00:00,70.38,70.4,70.35,70.38,14600.0,49.466,49.4801,49.4449,49.466,14600.0
2013-05-07 12:05:00,70.38,70.4,70.35,70.39,15400.0,49.466,49.4801,49.4449,49.473,15400.0
2013-05-07 12:10:00,70.39,70.4,70.35,70.4,37700.0,49.473,49.4801,49.4449,49.4801,37700.0
2013-05-07 12:15:00,70.39,70.4,70.36,70.38,16900.0,49.473,49.4801,49.4519,49.466,16900.0
2013-05-07 12:20:00,70.37,70.41,70.37,70.4,14500.0,49.459,49.4871,49.459,49.4801,14500.0
2013-05-07 12:25:00,70.39,70.42,70.36,70.37,26100.0,49.473,49.4941,49.4519,49.459,26100.0
2013-05-07 12:30:00,70.37,70.4,70.35,70.4,16400.0,49.459,49.4801,49.4449,49.4801,16400.0
2013-05-07 12:35:00,70.4,70.46,70.38,70.46,25200.0,49.4801,49.5222,49.466,49.5222,25200.0
2013-05-07 12:40:00,70.47,70.48,70.4,70.45,52200.0,49.5293,49.5363,49.4801,49.5152,52200.0
2013-05-07 12:45:00,70.46,70.5,70.42,70.45,33600.0,49.5222,49.5503,49.4941,49.5152,33600.0
2013-05-07 12:50:00,70.45,70.53,70.44,70.52,38400.0,49.5152,49.5714,49.5082,49.5644,38400.0
2013-05-07 12:55:00,70.52,70.61,70.49,70.6,36700.0,49.5644,49.6277,49.5433,49.6206,36700.0
2013-05-07 13:00:00,70.61,70.65,70.6,70.64,18100.0,49.6277,49.6558,49.6206,49.6487,18100.0
2013-05-07 13:05:00,70.64,70.7,70.64,70.68,39000.0,49.6487,49.6909,49.6487,49.6769,39000.0
2013-05-07 13:10:00,70.68,70.68,70.55,70.56,47300.0,49.6769,49.6769,49.5855,49.5925,47300.0
2013-05-07 13:15:00,70.56,70.62,70.49,70.58,57800.0,49.5925,49.6347,49.5433,49.6066,57800.0
2013-05-07 13:20:00,70.59,70.59,70.5,70.5,31100.0,49.6136,49.6136,49.5503,49.5503,31100.0
2013-05-07 13:25:00,70.49,70.53,70.48,70.53,20500.0,49.5433,49.5714,49.5363,49.5714,20500.0
2013-05-07 13:30:00,70.52,70.56,70.47,70.55,28300.0,49.5644,49.5925,49.5293,49.5855,28300.0
2013-05-07 13:35:00,70.56,70.6,70.56,70.58,14300.0,49.5925,49.6206,49.5925,49.6066,14300.0
2013-05-07 13:40:00,70.58,70.64,70.58,70.63,14500.0,49.6066,49.6487,49.6066,49.6417,14500.0
2013-05-07 13:45:00,70.63,70.69,70.62,70.68,19600.0,49.6417,49.6839,49.6347,49.6769,19600.0
2013-05-07 13:50:00,70.67,70.7,70.67,70.68,23900.0,49.6698,49.6909,49.6698,49.6769,23900.0
2013-05-07 13:55:00,70.68,70.69,70.66,70.69,12100.0,49.6769,49.6839,49.6628,49.6839,12100.0
2013-05-07 14:00:00,70.69,70.69,70.65,70.67,16400.0,49.6839,49.6839,49.6558,49.6698,16400.0
2013-05-07 14:05:00,70.67,70.74,70.65,70.73,95100.0,49.6698,49.719,49.6558,49.712,95100.0
2013-05-07 14:10:00,70.73,70.73,70.67,70.69,31800.0,49.712,49.712,49.6698,49.6839,31800.0
2013-05-07 14:15:00,70.68,70.7,70.65,70.66,23000.0,49.6769,49.6909,49.6558,49.6628,23000.0
2013-05-07 14:20:00,70.66,70.69,70.63,70.68,28700.0,49.6628,49.6839,49.6417,49.6769,28700.0
2013-05-07 14:25:00,70.68,70.71,70.62,70.65,20600.0,49.6769,49.6979,49.6347,49.6558,20600.0
2013-05-07 14:30:00,70.65,70.65,70.59,70.61,23300.0,49.6558,49.6558,49.6136,49.6277,23300.0
2013-05-07 14:35:00,70.61,70.63,70.57,70.59,21000.0,49.6277,49.6417,49.5995,49.6136,21000.0
2013-05-07 14:40:00,70.6,70.68,70.59,70.66,29600.0,49.6206,49.6769,49.6136,49.6628,29600.0
2013-05-07 14:45:00,70.66,70.7,70.63,70.7,14000.0,49.6628,49.6909,49.6417,49.6909,14000.0
2013-05-07 14:50:00,70.7,70.7,70.64,70.68,34700.0,49.6909,49.6909,49.6487,49.6769,34700.0
2013-05-07 14:55:00,70.68,70.7,70.67,70.7,85500.0,49.6769,49.6909,49.6698,49.6909,85500.0
2013-05-07 15:00:00,70.69,70.72,70.69,70.69,50700.0,49.6839,49.705,49.6839,49.6839,50700.0
2013-05-07 15:05:00,70.7,70.73,70.69,70.72,34600.0,49.6909,49.712,49.6839,49.705,34600.0
2013-05-07 15:10:00,70.72,70.75,70.63,70.63,60100.0,49.705,49.7261,49.6417,49.6417,60100.0
2013-05-07 15:15:00,70.63,70.63,70.53,70.53,42900.0,49.6417,49.6417,49.5714,49.5714,42900.0
2013-05-07 15:20:00,70.53,70.54,70.49,70.53,68900.0,49.5714,49.5785,49.5433,49.5714,68900.0
2013-05-07 15:25:00,70.52,70.52,70.5,70.52,21900.0,49.5644,49.5644,49.5503,49.5644,21900.0
2013-05-07 15:30:00,70.52,70.58,70.51,70.58,19000.0,49.5644,49.6066,49.5574,49.6066,19000.0
2013-05-07 15:35:00,70.58,70.61,70.57,70.59,22200.0,49.6066,49.6277,49.5995,49.6136,22200.0
2013-05-07 15:40:00,70.6,70.66,70.6,70.65,32100.0,49.6206,49.6628,49.6206,49.6558,32100.0
2013-05-07 15:45:00,70.64,70.65,70.58,70.58,68200.0,49.6487,49.6558,49.6066,49.6066,68200.0
2013-05-07 15:50:00,70.58,70.6,70.56,70.6,54800.0,49.6066,49.6206,49.5925,49.6206,54800.0
2013-05-07 15:55:00,70.6,70.6,70.49,70.55,220300.0,49.6206,49.6206,49.5433,49.5855,220300.0
2013-05-08 09:30:00,70.45,70.45,69.96,70.0,95800.0,49.5152,49.5152,49.1708,49.1989,95800.0
2013-05-08 09:35:00,70.04,70.2,69.95,70.12,103600.0,49.227,49.3395,49.1638,49.2833,103600.0
2013-05-08 09:40:00,70.13,70.17,69.98,70.01,37700.0,49.2903,49.3184,49.1849,49.206,37700.0
2013-05-08 09:45:00,70.0,70.03,69.94,69.95,57500.0,49.1989,49.22,49.1568,49.1638,57500.0
2013-05-08 09:50:00,69.95,70.0,69.89,69.99,100900.0,49.1638,49.1989,49.1216,49.1919,100900.0
2013-05-08 09:55:00,69.98,70.36,69.98,70.31,203900.0,49.1849,49.4519,49.1849,49.4168,203900.0
2013-05-08 10:00:00,70.3,70.36,70.25,70.26,26400.0,49.4098,49.4519,49.3746,49.3817,26400.0
2013-05-08 10:05:00,70.25,70.28,70.15,70.17,19200.0,49.3746,49.3957,49.3044,49.3184,19200.0
2013-05-08 10:10:00,70.17,70.19,70.15,70.18,18000.0,49.3184,49.3325,49.3044,49.3254,18000.0
2013-05-08 10:15:00,70.17,70.2,70.16,70.17,26300.0,49.3184,49.3395,49.3114,49.3184,26300.0
2013-05-08 10:20:00,70.18,70.19,70.04,70.05,38300.0,49.3254,49.3325,49.227,49.2341,38300.0
2013-05-08 10:25:00,70.05,70.11,70.0,70.04,36700.0,49.2341,49.2762,49.1989,49.227,36700.0
2013-05-08 10:30:00,70.04,70.05,70.01,70.05,23700.0,49.227,49.2341,49.206,49.2341,23700.0
2013-05-08 10:35:00,70.05,70.1,70.04,70.08,15100.0,49.2341,49.2692,49.227,49.2552,15100.0
2013-05-08 10:40:00,70.09,70.13,70.0,70.01,29100.0,49.2622,49.2903,49.1989,49.206,29100.0
2013-05-08 10:45:00,70.02,70.02,69.93,69.99,40800.0,49.213,49.213,49.1497,49.1919,40800.0
2013-05-08 10:50:00,70.0,70.01,69.86,69.88,52800.0,49.1989,49.206,49.1005,49.1146,52800.0
2013-05-08 10:55:00,69.88,69.95,69.86,69.95,42400.0,49.1146,49.1638,49.1005,49.1638,42400.0
2013-05-08 11:00:00,69.95,70.0,69.95,70.0,16900.0,49.1638,49.1989,49.1638,49.1989,16900.0
2013-05-08 11:05:00,70.0,70.01,69.94,69.95,29100.0,49.1989,49.206,49.1568,49.1638,29100.0
2013-05-08 11:10:00,69.96,70.0,69.9,69.99,39500.0,49.1708,49.1989,49.1286,49.1919,39500.0
2013-05-08 11:15:00,69.99,70.05,69.98,70.03,23500.0,49.1919,49.2341,49.1849,49.22,23500.0
2013-05-08 11:20:00,70.03,70.04,69.98,69.98,20700.0,49.22,49.227,49.1849,49.1849,20700.0
2013-05-08 11:25:00,69.98,70.05,69.98,70.04,19100.0,49.1849,49.2341,49.1849,49.227,19100.0
2013-05-08 11:30:00,70.04,70.06,70.03,70.06,31400.0,49.227,49.2411,49.22,49.2411,31400.0
2013-05-08 11:35:00,70.06,70.07,70.04,70.06,19700.0,49.2411,49.2481,49.227,49.2411,19700.0
2013-05-08 11:40:00,70.05,70.08,70.04,70.08,19500.0,49.2341,49.2552,49.227,49.2552,19500.0
2013-05-08 11:45:00,70.08,70.08,70.0,70.02,17500.0,49.2552,49.2552,49.1989,49.213,17500.0
2013-05-08 11:50:00,70.02,70.06,70.01,70.01,21600.0,49.213,49.2411,49.206,49.206,21600.0
2013-05-08 11:55:00,70.02,70.03,69.95,69.95,19000.0,49.213,49.22,49.1638,49.1638,19000.0
2013-05-08 12:00:00,69.96,70.0,69.95,69.95,19100.0,49.1708,49.1989,49.1638,49.1638,19100.0
2013-05-08 12:05:00,69.96,70.0,69.95,69.99,24200.0,49.1708,49.1989,49.1638,49.1919,24200.0
2013-05-08 12:10:00,70.0,70.0,69.92,69.95,30400.0,49.1989,49.1989,49.1427,49.1638,30400.0
2013-05-08 12:15:00,69.95,69.98,69.93,69.95,34700.0,49.1638,49.1849,49.1497,49.1638,34700.0
2013-05-08 12:20:00,69.95,69.96,69.9,69.91,29600.0,49.1638,49.1708,49.1286,49.1357,29600.0
2013-05-08 12:25:00,69.9,69.9,69.75,69.78,92700.0,49.1286,49.1286,49.0232,49.0443,92700.0
2013-05-08 12:30:00,69.76,69.78,69.71,69.77,27700.0,49.0302,49.0443,48.9951,49.0373,27700.0
2013-05-08 12:35:00,69.76,69.77,69.72,69.75,59000.0,49.0302,49.0373,49.0021,49.0232,59000.0
2013-05-08 12:40:00,69.76,69.83,69.76,69.83,23300.0,49.0302,49.0794,49.0302,49.0794,23300.0
2013-05-08 12:45:00,69.84,69.84,69.78,69.81,20100.0,49.0865,49.0865,49.0443,49.0654,20100.0
2013-05-08 12:50:00,69.81,69.86,69.79,69.82,32000.0,49.0654,49.1005,49.0513,49.0724,32000.0
2013-05-08 12:55:00,69.81,69.83,69.78,69.79,14400.0,49.0654,49.0794,49.0443,49.0513,14400.0
2013-05-08 13:00:00,69.78,69.82,69.78,69.8,30500.0,49.0443,49.0724,49.0443,49.0584,30500.0
2013-05-08 13:05:00,69.81,69.82,69.77,69.8,18200.0,49.0654,49.0724,49.0373,49.0584,18200.0
2013-05-08 13:10:00,69.79,69.8,69.77,69.79,18400.0,49.0513,49.0584,49.0373,49.0513,18400.0
2013-05-08 13:15:00,69.8,69.81,69.76,69.78,30100.0,49.0584,49.0654,49.0302,49.0443,30100.0
2013-05-08 13:20:00,69.79,69.79,69.63,69.67,61200.0,49.0513,49.0513,48.9389,48.967,61200.0
2013-05-08 13:25:00,69.67,69.67,69.59,69.62,31400.0,48.967,48.967,48.9108,48.9318,31400.0
2013-05-08 13:30:00,69.63,69.79,69.63,69.79,32200.0,48.9389,49.0513,48.9389,49.0513,32200.0
2013-05-08 13:35:00,69.79,69.79,69.66,69.66,21800.0,49.0513,49.0513,48.96,48.96,21800.0
2013-05-08 13:40:00,69.67,69.68,69.65,69.66,25600.0,48.967,48.974,48.9529,48.96,25600.0
2013-05-08 13:45:00,69.65,69.66,69.6,69.61,35400.0,48.9529,48.96,48.9178,48.9248,35400.0
2013-05-08 13:50:00,69.62,69.66,69.6,69.62,44000.0,48.9318,48.96,48.9178,48.9318,44000.0
2013-05-08 13:55:00,69.62,69.64,69.61,69.62,16100.0,48.9318,48.9459,48.9248,48.9318,16100.0
2013-05-08 14:00:00,69.62,69.67,69.62,69.67,28300.0,48.9318,48.967,48.9318,48.967,28300.0
2013-05-08 14:05:00,69.68,69.69,69.62,69.63,34900.0,48.974,48.981,48.9318,48.9389,34900.0
2013-05-08 14:10:00,69.63,69.63,69.57,69.62,54100.0,48.9389,48.9389,48.8967,48.9318,54100.0
2013-05-08 14:15:00,69.62,69.7,69.61,69.69,36900.0,48.9318,48.9881,48.9248,48.981,36900.0
2013-05-08 14:20:00,69.7,69.75,69.69,69.74,94100.0,48.9881,49.0232,48.981,49.0162,94100.0
2013-05-08 14:25:00,69.74,69.8,69.74,69.8,29000.0,49.0162,49.0584,49.0162,49.0584,29000.0
2013-05-08 14:30:00,69.78,69.78,69.7,69.7,33200.0,49.0443,49.0443,48.9881,48.9881,33200.0
2013-05-08 14:35:00,69.71,69.74,69.69,69.7,40300.0,48.9951,49.0162,48.981,48.9881,40300.0
2013-05-08 14:40:00,69.69,69.71,69.64,69.64,52400.0,48.981,48.9951,48.9459,48.9459,52400.0
2013-05-08 14:45:00,69.63,69.68,69.61,69.62,58600.0,48.9389,48.974,48.9248,48.9318,58600.0
2013-05-08 14:50:00,69.63,69.73,69.63,69.71,43300.0,48.9389,49.0092,48.9389,48.9951,43300.0
2013-05-08 14:55:00,69.7,69.72,69.65,69.66,44500.0,48.9881,49.0021,48.9529,48.96,44500.0
2013-05-08 15:00:00,69.67,69.7,69.67,69.69,27500.0,48.967,48.9881,48.967,48.981,27500.0
2013-05-08 15:05:00,69.7,69.73,69.69,69.72,39700.0,48.9881,49.0092,48.981,49.0021,39700.0
2013-05-08 15:10:00,69.73,69.77,69.72,69.77,48900.0,49.0092,49.0373,49.0021,49.0373,48900.0
2013-05-08 15:15:00,69.77,69.77,69.74,69.75,125300.0,49.0373,49.0373,49.0162,49.0232,125300.0
2013-05-08 15:20:00,69.74,69.76,69.74,69.76,65100.0,49.0162,49.0302,49.0162,49.0302,65100.0
2013-05-08 15:25:00,69.76,69.82,69.76,69.79,47400.0,49.0302,49.0724,49.0302,49.0513,47400.0
2013-05-08 15:30:00,69.78,69.83,69.78,69.81,33100.0,49.0443,49.0794,49.0443,49.0654,33100.0
2013-05-08 15:35:00,69.81,69.83,69.81,69.83,44400.0,49.0654,49.0794,49.0654,49.0794,44400.0
2013-05-08 15:40:00,69.83,69.87,69.82,69.87,54700.0,49.0794,49.1076,49.0724,49.1076,54700.0
2013-05-08 15:45:00,69.87,69.88,69.8,69.81,68300.0,49.1076,49.1146,49.0584,49.0654,68300.0
2013-05-08 15:50:00,69.81,69.83,69.8,69.81,137700.0,49.0654,49.0794,49.0584,49.0654,137700.0
2013-05-08 15:55:00,69.82,69.87,69.79,69.79,195100.0,49.0724,49.1076,49.0513,49.0513,195100.0
2013-05-09 09:30:00,69.9,70.0,69.74,70.0,75300.0,49.1286,49.1989,49.0162,49.1989,75300.0
2013-05-09 09:35:00,70.0,70.01,69.93,70.0,75800.0,49.1989,49.206,49.1497,49.1989,75800.0
2013-05-09 09:40:00,70.0,70.08,69.97,69.98,51200.0,49.1989,49.2552,49.1778,49.1849,51200.0
2013-05-09 09:45:00,69.99,70.0,69.92,69.97,44400.0,49.1919,49.1989,49.1427,49.1778,44400.0
2013-05-09 09:50:00,69.95,70.0,69.94,70.0,61500.0,49.1638,49.1989,49.1568,49.1989,61500.0
2013-05-09 09:55:00,70.0,70.04,69.94,69.99,41400.0,49.1989,49.227,49.1568,49.1919,41400.0
2013-05-09 10:00:00,70.0,70.02,69.89,69.9,39500.0,49.1989,49.213,49.1216,49.1286,39500.0
2013-05-09 10:05:00,69.92,69.92,69.68,69.8,51200.0,49.1427,49.1427,48.974,49.0584,51200.0
2013-05-09 10:10:00,69.79,69.92,69.79,69.9,34600.0,49.0513,49.1427,49.0513,49.1286,34600.0
2013-05-09 10:15:00,69.92,69.93,69.85,69.85,21400.0,49.1427,49.1497,49.0935,49.0935,21400.0
2013-05-09 10:20:00,69.85,69.89,69.76,69.77,31000.0,49.0935,49.1216,49.0302,49.0373,31000.0
2013-05-09 10:25:00,69.77,69.82,69.69,69.76,55800.0,49.0373,49.0724,48.981,49.0302,55800.0
2013-05-09 10:30:00,69.77,69.84,69.74,69.8,82800.0,49.0373,49.0865,49.0162,49.0584,82800.0
2013-05-09 10:35:00,69.8,70.0,69.8,69.99,51500.0,49.0584,49.1989,49.0584,49.1919,51500.0
2013-05-09 10:40:00,69.99,70.0,69.92,69.94,32300.0,49.1919,49.1989,49.1427,49.1568,32300.0
2013-05-09 10:45:00,69.95,69.95,69.87,69.88,31700.0,49.1638,49.1638,49.1076,49.1146,31700.0
2013-05-09 10:50:00,69.87,69.9,69.85,69.86,20600.0,49.1076,49.1286,49.0935,49.1005,20600.0
2013-05-09 10:55:00,69.87,69.92,69.85,69.89,37800.0,49.1076,49.1427,49.0935,49.1216,37800.0
2013-05-09 11:00:00,69.88,69.92,69.85,69.9,45300.0,49.1146,49.1427,49.0935,49.1286,45300.0
2013-05-09 11:05:00,69.89,69.92,69.86,69.91,12800.0,49.1216,49.1427,49.1005,49.1357,12800.0
2013-05-09 11:10:00,69.91,69.92,69.8,69.81,23300.0,49.1357,49.1427,49.0584,49.0654,23300.0
2013-05-09 11:15:00,69.81,69.88,69.8,69.84,26200.0,49.0654,49.1146,49.0584,49.0865,26200.0
2013-05-09 11:20:00,69.84,69.84,69.78,69.78,52600.0,49.0865,49.0865,49.0443,49.0443,52600.0
2013-05-09 11:25:00,69.79,69.81,69.73,69.78,43500.0,49.0513,49.0654,49.0092,49.0443,43500.0
2013-05-09 11:30:00,69.79,69.82,69.77,69.8,36600.0,49.0513,49.0724,49.0373,49.0584,36600.0
2013-05-09 11:35:00,69.78,69.82,69.78,69.8,25600.0,49.0443,49.0724,49.0443,49.0584,25600.0
2013-05-09 11:40:00,69.81,69.83,69.76,69.77,35100.0,49.0654,49.0794,49.0302,49.0373,35100.0
2013-05-09 11:45:00,69.77,69.78,69.75,69.76,14300.0,49.0373,49.0443,49.0232,49.0302,14300.0
2013-05-09 11:50:00,69.77,69.78,69.75,69.77,16500.0,49.0373,49.0443,49.0232,49.0373,16500.0
2013-05-09 11:55:00,69.76,69.79,69.75,69.77,15200.0,49.0302,49.0513,49.0232,49.0373,15200.0
2013-05-09 12:00:00,69.76,69.8,69.76,69.79,20200.0,49.0302,49.0584,49.0302,49.0513,20200.0
2013-05-09 12:05:00,69.79,69.8,69.74,69.76,22700.0,49.0513,49.0584,49.0162,49.0302,22700.0
2013-05-09 12:10:00,69.77,69.79,69.74,69.74,41400.0,49.0373,49.0513,49.0162,49.0162,41400.0
2013-05-09 12:15:00,69.75,69.75,69.71,69.72,39000.0,49.0232,49.0232,48.9951,49.0021,39000.0
2013-05-09 12:20:00,69.73,69.74,69.69,69.73,62300.0,49.0092,49.0162,48.981,49.0092,62300.0
2013-05-09 12:25:00,69.74,69.74,69.57,69.59,73800.0,49.0162,49.0162,48.8967,48.9108,73800.0
2013-05-09 12:30:00,69.6,69.62,69.59,69.61,47400.0,48.9178,48.9318,48.9108,48.9248,47400.0
2013-05-09 12:35:00,69.61,69.61,69.59,69.61,19100.0,48.9248,48.9248,48.9108,48.9248,19100.0
2013-05-09 12:40:00,69.61,69.61,69.58,69.61,24900.0,48.9248,48.9248,48.9037,48.9248,24900.0
2013-05-09 12:45:00,69.61,69.64,69.6,69.62,33000.0,48.9248,48.9459,48.9178,48.9318,33000.0
2013-05-09 12:50:00,69.63,69.67,69.63,69.67,20900.0,48.9389,48.967,48.9389,48.967,20900.0
2013-05-09 12:55:00,69.67,69.76,69.63,69.75,23900.0,48.967,49.0302,48.9389,49.0232,23900.0
2013-05-09 13:00:00,69.76,69.76,69.73,69.74,42200.0,49.0302,49.0302,49.0092,49.0162,42200.0
2013-05-09 13:05:00,69.73,69.74,69.7,69.72,27100.0,49.0092,49.0162,48.9881,49.0021,27100.0
2013-05-09 13:10:00,69.72,69.74,69.7,69.72,16600.0,49.0021,49.0162,48.9881,49.0021,16600.0
2013-05-09 13:15:00,69.73,69.74,69.7,69.7,46000.0,49.0092,49.0162,48.9881,48.9881,46000.0
2013-05-09 13:20:00,69.7,69.71,69.68,69.69,29200.0,48.9881,48.9951,48.974,48.981,29200.0
2013-05-09 13:25:00,69.69,69.71,69.68,69.7,28400.0,48.981,48.9951,48.974,48.9881,28400.0
2013-05-09 13:30:00,69.7,69.71,69.7,69.7,28100.0,48.9881,48.9951,48.9881,48.9881,28100.0
2013-05-09 13:35:00,69.7,69.74,69.7,69.74,39800.0,48.9881,49.0162,48.9881,49.0162,39800.0
2013-05-09 13:40:00,69.74,69.75,69.71,69.72,35400.0,49.0162,49.0232,48.9951,49.0021,35400.0
2013-05-09 13:45:00,69.72,69.73,69.7,69.72,63300.0,49.0021,49.0092,48.9881,49.0021,63300.0
2013-05-09 13:50:00,69.72,69.73,69.71,69.73,26300.0,49.0021,49.0092,48.9951,49.0092,26300.0
2013-05-09 13:55:00,69.73,69.75,69.7,69.75,148800.0,49.0092,49.0232,48.9881,49.0232,148800.0
2013-05-09 14:00:00,69.75,69.78,69.74,69.76,30900.0,49.0232,49.0443,49.0162,49.0302,30900.0
2013-05-09 14:05:00,69.76,69.83,69.76,69.81,27900.0,49.0302,49.0794,49.0302,49.0654,27900.0
2013-05-09 14:10:00,69.81,69.83,69.77,69.78,23000.0,49.0654,49.0794,49.0373,49.0443,23000.0
2013-05-09 14:15:00,69.78,69.78,69.75,69.75,24200.0,49.0443,49.0443,49.0232,49.0232,24200.0
2013-05-09 14:20:00,69.75,69.76,69.73,69.75,21100.0,49.0232,49.0302,49.0092,49.0232,21100.0
2013-05-09 14:25:00,69.74,69.78,69.73,69.75,39700.0,49.0162,49.0443,49.0092,49.0232,39700.0
2013-05-09 14:30:00,69.76,69.78,69.73,69.76,23200.0,49.0302,49.0443,49.0092,49.0302,23200.0
2013-05-09 14:35:00,69.76,69.77,69.73,69.74,30900.0,49.0302,49.0373,49.0092,49.0162,30900.0
2013-05-09 14:40:00,69.75,69.75,69.66,69.67,50200.0,49.0232,49.0232,48.96,48.967,50200.0
2013-05-09 14:45:00,69.66,69.69,69.65,69.67,16400.0,48.96,48.981,48.9529,48.967,16400.0
2013-05-09 14:50:00,69.68,69.68,69.59,69.59,60000.0,48.974,48.974,48.9108,48.9108,60000.0
2013-05-09 14:55:00,69.59,69.62,69.48,69.49,62900.0,48.9108,48.9318,48.8334,48.8405,62900.0
2013-05-09 15:00:00,69.49,69.54,69.45,69.48,74400.0,48.8405,48.8756,48.8124,48.8334,74400.0
2013-05-09 15:05:00,69.48,69.59,69.48,69.58,55700.0,48.8334,48.9108,48.8334,48.9037,55700.0
2013-05-09 15:10:00,69.58,69.65,69.56,69.56,39700.0,48.9037,48.9529,48.8897,48.8897,39700.0
2013-05-09 15:15:00,69.56,69.62,69.55,69.61,44000.0,48.8897,48.9318,48.8826,48.9248,44000.0
2013-05-09 15:20:00,69.61,69.62,69.56,69.62,78400.0,48.9248,48.9318,48.8897,48.9318,78400.0
2013-05-09 15:25:00,69.62,69.62,69.52,69.54,98400.0,48.9318,48.9318,48.8616,48.8756,98400.0
2013-05-09 15:30:00,69.53,69.59,69.53,69.54,63900.0,48.8686,48.9108,48.8686,48.8756,63900.0
2013-05-09 15:35:00,69.54,69.55,69.46,69.46,61000.0,48.8756,48.8826,48.8194,48.8194,61000.0
2013-05-09 15:40:00,69.46,69.5,69.46,69.47,42200.0,48.8194,48.8475,48.8194,48.8264,42200.0
2013-05-09 15:45:00,69.47,69.48,69.41,69.44,91900.0,48.8264,48.8334,48.7842,48.8053,91900.0
2013-05-09 15:50:00,69.45,69.45,69.37,69.4,85200.0,48.8124,48.8124,48.7561,48.7772,85200.0
2013-05-09 15:55:00,69.4,69.49,69.4,69.49,103300.0,48.7772,48.8405,48.7772,48.8405,103300.0
2013-05-10 09:30:00,68.93,69.52,68.9,69.13,243300.0,48.4469,48.8616,48.4258,48.5875,243300.0
2013-05-10 09:35:00,69.11,69.13,68.98,69.11,146500.0,48.5734,48.5875,48.482,48.5734,146500.0
2013-05-10 09:40:00,69.12,69.24,69.1,69.23,99700.0,48.5804,48.6648,48.5664,48.6577,99700.0
2013-05-10 09:45:00,69.23,69.26,69.06,69.09,158900.0,48.6577,48.6788,48.5383,48.5593,158900.0
2013-05-10 09:50:00,69.09,69.13,68.96,68.99,96800.0,48.5593,48.5875,48.468,48.4891,96800.0
2013-05-10 09:55:00,68.98,69.22,68.97,69.15,88100.0,48.482,48.6507,48.475,48.6015,88100.0
2013-05-10 10:00:00,69.16,69.28,69.16,69.26,83400.0,48.6085,48.6929,48.6085,48.6788,83400.0
2013-05-10 10:05:00,69.27,69.5,69.26,69.45,53000.0,48.6859,48.8475,48.6788,48.8124,53000.0
2013-05-10 10:10:00,69.45,69.64,69.43,69.48,96300.0,48.8124,48.9459,48.7983,48.8334,96300.0
2013-05-10 10:15:00,69.49,69.58,69.36,69.37,77500.0,48.8405,48.9037,48.7491,48.7561,77500.0
2013-05-10 10:20:00,69.36,69.39,69.22,69.22,74700.0,48.7491,48.7702,48.6507,48.6507,74700.0
2013-05-10 10:25:00,69.23,69.3,69.15,69.26,73100.0,48.6577,48.7069,48.6015,48.6788,73100.0
2013-05-10 10:30:00,69.25,69.3,69.17,69.18,49500.0,48.6718,48.7069,48.6156,48.6226,49500.0
2013-05-10 10:35:00,69.17,69.23,69.09,69.21,79600.0,48.6156,48.6577,48.5593,48.6437,79600.0
2013-05-10 10:40:00,69.2,69.2,69.08,69.09,61300.0,48.6367,48.6367,48.5523,48.5593,61300.0
2013-05-10 10:45:00,69.1,69.3,69.09,69.3,33500.0,48.5664,48.7069,48.5593,48.7069,33500.0
2013-05-10 10:50:00,69.3,69.31,69.25,69.28,48900.0,48.7069,48.714,48.6718,48.6929,48900.0
2013-05-10 10:55:00,69.3,69.36,69.17,69.22,87100.0,48.7069,48.7491,48.6156,48.6507,87100.0
2013-05-10 11:00:00,69.22,69.28,69.19,69.24,84200.0,48.6507,48.6929,48.6296,48.6648,84200.0
2013-05-10 11:05:00,69.25,69.31,69.25,69.29,58400.0,48.6718,48.714,48.6718,48.6999,58400.0
2013-05-10 11:10:00,69.3,69.42,69.29,69.41,32900.0,48.7069,48.7913,48.6999,48.7842,32900.0
2013-05-10 11:15:00,69.43,69.43,69.36,69.38,17900.0,48.7983,48.7983,48.7491,48.7632,17900.0
2013-05-10 11:20:00,69.4,69.41,69.34,69.35,45600.0,48.7772,48.7842,48.735,48.7421,45600.0
2013-05-10 11:25:00,69.36,69.45,69.34,69.43,20400.0,48.7491,48.8124,48.735,48.7983,20400.0
2013-05-10 11:30:00,69.43,69.48,69.42,69.48,29500.0,48.7983,48.8334,48.7913,48.8334,29500.0
2013-05-10 11:35:00,69.48,69.55,69.48,69.52,20500.0,48.8334,48.8826,48.8334,48.8616,20500.0
2013-05-10 11:40:00,69.52,69.56,69.48,69.48,12900.0,48.8616,48.8897,48.8334,48.8334,12900.0
2013-05-10 11:45:00,69.49,69.52,69.47,69.49,25100.0,48.8405,48.8616,48.8264,48.8405,25100.0
2013-05-10 11:50:00,69.49,69.5,69.34,69.37,40100.0,48.8405,48.8475,48.735,48.7561,40100.0
2013-05-10 11:55:00,69.38,69.46,69.36,69.42,18400.0,48.7632,48.8194,48.7491,48.7913,18400.0
2013-05-10 12:00:00,69.43,69.45,69.34,69.34,22100.0,48.7983,48.8124,48.735,48.735,22100.0
2013-05-10 12:05:00,69.34,69.34,69.27,69.31,28700.0,48.735,48.735,48.6859,48.714,28700.0
2013-05-10 12:10:00,69.31,69.47,69.31,69.46,20000.0,48.714,48.8264,48.714,48.8194,20000.0
2013-05-10 12:15:00,69.48,69.48,69.34,69.34,25600.0,48.8334,48.8334,48.735,48.735,25600.0
2013-05-10 12:20:00,69.35,69.41,69.34,69.39,16700.0,48.7421,48.7842,48.735,48.7702,16700.0
2013-05-10 12:25:00,69.4,69.48,69.4,69.46,13100.0,48.7772,48.8334,48.7772,48.8194,13100.0
2013-05-10 12:30:00,69.46,69.51,69.46,69.5,13200.0,48.8194,48.8545,48.8194,48.8475,13200.0
2013-05-10 12:35:00,69.51,69.52,69.46,69.47,12900.0,48.8545,48.8616,48.8194,48.8264,12900.0
2013-05-10 12:40:00,69.47,69.49,69.39,69.42,28500.0,48.8264,48.8405,48.7702,48.7913,28500.0
2013-05-10 12:45:00,69.42,69.44,69.36,69.39,40000.0,48.7913,48.8053,48.7491,48.7702,40000.0
2013-05-10 12:50:00,69.4,69.4,69.31,69.31,25500.0,48.7772,48.7772,48.714,48.714,25500.0
2013-05-10 12:55:00,69.33,69.42,69.33,69.38,37300.0,48.728,48.7913,48.728,48.7632,37300.0
2013-05-10 13:00:00,69.38,69.4,69.32,69.34,37000.0,48.7632,48.7772,48.721,48.735,37000.0
2013-05-10 13:05:00,69.35,69.41,69.35,69.41,25400.0,48.7421,48.7842,48.7421,48.7842,25400.0
2013-05-10 13:10:00,69.41,69.46,69.39,69.39,19400.0,48.7842,48.8194,48.7702,48.7702,19400.0
2013-05-10 13:15:00,69.39,69.46,69.37,69.44,26400.0,48.7702,48.8194,48.7561,48.8053,26400.0
2013-05-10 13:20:00,69.44,69.5,69.44,69.5,21800.0,48.8053,48.8475,48.8053,48.8475,21800.0
2013-05-10 13:25:00,69.51,69.6,69.5,69.6,22000.0,48.8545,48.9178,48.8475,48.9178,22000.0
2013-05-10 13:30:00,69.61,69.66,69.6,69.63,18700.0,48.9248,48.96,48.9178,48.9389,18700.0
2013-05-10 13:35:00,69.63,69.64,69.59,69.59,15300.0,48.9389,48.9459,48.9108,48.9108,15300.0
2013-05-10 13:40:00,69.6,69.6,69.47,69.53,31600.0,48.9178,48.9178,48.8264,48.8686,31600.0
2013-05-10 13:45:00,69.53,69.53,69.42,69.43,28500.0,48.8686,48.8686,48.7913,48.7983,28500.0
2013-05-10 13:50:00,69.43,69.5,69.43,69.46,12800.0,48.7983,48.8475,48.7983,48.8194,12800.0
2013-05-10 13:55:00,69.46,69.53,69.46,69.49,16500.0,48.8194,48.8686,48.8194,48.8405,16500.0
2013-05-10 14:00:00,69.49,69.55,69.47,69.48,15800.0,48.8405,48.8826,48.8264,48.8334,15800.0
2013-05-10 14:05:00,69.49,69.56,69.48,69.54,22700.0,48.8405,48.8897,48.8334,48.8756,22700.0
2013-05-10 14:10:00,69.54,69.54,69.47,69.51,20300.0,48.8756,48.8756,48.8264,48.8545,20300.0
2013-05-10 14:15:00,69.51,69.52,69.48,69.51,39600.0,48.8545,48.8616,48.8334,48.8545,39600.0
2013-05-10 14:20:00,69.5,69.59,69.5,69.57,34500.0,48.8475,48.9108,48.8475,48.8967,34500.0
2013-05-10 14:25:00,69.58,69.61,69.5,69.55,41700.0,48.9037,48.9248,48.8475,48.8826,41700.0
2013-05-10 14:30:00,69.55,69.58,69.55,69.57,24500.0,48.8826,48.9037,48.8826,48.8967,24500.0
2013-05-10 14:35:00,69.56,69.56,69.5,69.5,40200.0,48.8897,48.8897,48.8475,48.8475,40200.0
2013-05-10 14:40:00,69.51,69.54,69.48,69.52,36800.0,48.8545,48.8756,48.8334,48.8616,36800.0
2013-05-10 14:45:00,69.53,69.56,69.51,69.54,17500.0,48.8686,48.8897,48.8545,48.8756,17500.0
2013-05-10 14:50:00,69.55,69.61,69.53,69.61,23700.0,48.8826,48.9248,48.8686,48.9248,23700.0
2013-05-10 14:55:00,69.6,69.6,69.54,69.57,33200.0,48.9178,48.9178,48.8756,48.8967,33200.0
2013-05-10 15:00:00,69.58,69.59,69.5,69.5,22800.0,48.9037,48.9108,48.8475,48.8475,22800.0
2013-05-10 15:05:00,69.51,69.58,69.47,69.58,18200.0,48.8545,48.9037,48.8264,48.9037,18200.0
2013-05-10 15:10:00,69.58,69.62,69.52,69.52,26800.0,48.9037,48.9318,48.8616,48.8616,26800.0
2013-05-10 15:15:00,69.53,69.58,69.5,69.54,25200.0,48.8686,48.9037,48.8475,48.8756,25200.0
2013-05-10 15:20:00,69.54,69.6,69.53,69.55,32100.0,48.8756,48.9178,48.8686,48.8826,32100.0
2013-05-10 15:25:00,69.55,69.58,69.52,69.54,26500.0,48.8826,48.9037,48.8616,48.8756,26500.0
2013-05-10 15:30:00,69.54,69.56,69.5,69.56,31300.0,48.8756,48.8897,48.8475,48.8897,31300.0
2013-05-10 15:35:00,69.56,69.57,69.51,69.51,58200.0,48.8897,48.8967,48.8545,48.8545,58200.0
2013-05-10 15:40:00,69.52,69.64,69.5,69.62,65000.0,48.8616,48.9459,48.8475,48.9318,65000.0
2013-05-10 15:45:00,69.63,69.7,69.63,69.69,68000.0,48.9389,48.9881,48.9389,48.981,68000.0
2013-05-10 15:50:00,69.69,69.71,69.67,69.68,65500.0,48.981,48.9951,48.967,48.974,65500.0
2013-05-10 15:55:00,69.68,69.74,69.67,69.72,176800.0,48.974,49.0162,48.967,49.0021,176800.0
2013-05-13 09:30:00,69.47,69.5,69.25,69.39,90800.0,49.0796,49.1007,48.9241,49.023,90800.0
2013-05-13 09:35:00,69.39,69.5,69.38,69.42,41900.0,49.023,49.1007,49.016,49.0442,41900.0
2013-05-13 09:40:00,69.46,69.48,69.39,69.41,46900.0,49.0725,49.0866,49.023,49.0372,46900.0
2013-05-13 09:45:00,69.41,69.44,69.17,69.23,71400.0,49.0372,49.0584,48.8676,48.91,71400.0
2013-05-13 09:50:00,69.24,69.32,69.19,69.29,51500.0,48.9171,48.9736,48.8817,48.9524,51500.0
2013-05-13 09:55:00,69.3,69.31,69.14,69.15,32600.0,48.9594,48.9665,48.8464,48.8535,32600.0
2013-05-13 10:00:00,69.14,69.29,69.05,69.18,45300.0,48.8464,48.9524,48.7828,48.8747,45300.0
2013-05-13 10:05:00,69.2,69.4,69.2,69.37,54500.0,48.8888,49.0301,48.8888,49.0089,54500.0
2013-05-13 10:10:00,69.35,69.35,69.21,69.29,25200.0,48.9948,48.9948,48.8959,48.9524,25200.0
2013-05-13 10:15:00,69.3,69.33,69.18,69.24,37400.0,48.9594,48.9806,48.8747,48.9171,37400.0
2013-05-13 10:20:00,69.24,69.37,69.23,69.32,36100.0,48.9171,49.0089,48.91,48.9736,36100.0
2013-05-13 10:25:00,69.34,69.42,69.34,69.36,26900.0,48.9877,49.0442,48.9877,49.0018,26900.0
2013-05-13 10:30:00,69.36,69.45,69.29,69.44,34800.0,49.0018,49.0654,48.9524,49.0584,34800.0
2013-05-13 10:35:00,69.45,69.49,69.37,69.39,35300.0,49.0654,49.0937,49.0089,49.023,35300.0
2013-05-13 10:40:00,69.37,69.45,69.33,69.41,36500.0,49.0089,49.0654,48.9806,49.0372,36500.0
2013-05-13 10:45:00,69.4,69.44,69.4,69.42,26600.0,49.0301,49.0584,49.0301,49.0442,26600.0
2013-05-13 10:50:00,69.42,69.47,69.41,69.47,20000.0,49.0442,49.0796,49.0372,49.0796,20000.0
2013-05-13 10:55:00,69.46,69.5,69.41,69.42,35300.0,49.0725,49.1007,49.0372,49.0442,35300.0
2013-05-13 11:00:00,69.43,69.45,69.38,69.42,27600.0,49.0513,49.0654,49.016,49.0442,27600.0
2013-05-13 11:05:00,69.42,69.42,69.36,69.39,20900.0,49.0442,49.0442,49.0018,49.023,20900.0
2013-05-13 11:10:00,69.39,69.5,69.38,69.48,20600.0,49.023,49.1007,49.016,49.0866,20600.0
2013-05-13 11:15:00,69.49,69.55,69.45,69.45,27100.0,49.0937,49.1361,49.0654,49.0654,27100.0
2013-05-13 11:20:00,69.45,69.45,69.4,69.41,46600.0,49.0654,49.0654,49.0301,49.0372,46600.0
2013-05-13 11:25:00,69.42,69.54,69.38,69.51,32300.0,49.0442,49.129,49.016,49.1078,32300.0
2013-05-13 11:30:00,69.53,69.54,69.47,69.47,13200.0,49.1219,49.129,49.0796,49.0796,13200.0
2013-05-13 11:35:00,69.46,69.56,69.46,69.56,21200.0,49.0725,49.1431,49.0725,49.1431,21200.0
2013-05-13 11:40:00,69.56,69.59,69.51,69.59,18000.0,49.1431,49.1643,49.1078,49.1643,18000.0
2013-05-13 11:45:00,69.59,69.63,69.58,69.62,18300.0,49.1643,49.1926,49.1573,49.1855,18300.0
2013-05-13 11:50:00,69.62,69.66,69.6,69.6,16000.0,49.1855,49.2138,49.1714,49.1714,16000.0
2013-05-13 11:55:00,69.6,69.62,69.55,69.58,44900.0,49.1714,49.1855,49.1361,49.1573,44900.0
2013-05-13 12:00:00,69.58,69.63,69.55,69.61,29200.0,49.1573,49.1926,49.1361,49.1785,29200.0
2013-05-13 12:05:00,69.61,69.66,69.61,69.64,13700.0,49.1785,49.2138,49.1785,49.1997,13700.0
2013-05-13 12:10:00,69.62,69.63,69.59,69.59,13600.0,49.1855,49.1926,49.1643,49.1643,13600.0
2013-05-13 12:15:00,69.61,69.65,69.58,69.61,15900.0,49.1785,49.2067,49.1573,49.1785,15900.0
2013-05-13 12:20:00,69.61,69.67,69.58,69.65,24800.0,49.1785,49.2208,49.1573,49.2067,24800.0
2013-05-13 12:25:00,69.66,69.66,69.57,69.62,17400.0,49.2138,49.2138,49.1502,49.1855,17400.0
2013-05-13 12:30:00,69.63,69.65,69.59,69.59,17700.0,49.1926,49.2067,49.1643,49.1643,17700.0
2013-05-13 12:35:00,69.6,69.61,69.59,69.59,10600.0,49.1714,49.1785,49.1643,49.1643,10600.0
2013-05-13 12:40:00,69.6,69.62,69.57,69.58,12200.0,49.1714,49.1855,49.1502,49.1573,12200.0
2013-05-13 12:45:00,69.58,69.59,69.57,69.58,12500.0,49.1573,49.1643,49.1502,49.1573,12500.0
2013-05-13 12:50:00,69.58,69.63,69.58,69.63,15600.0,49.1573,49.1926,49.1573,49.1926,15600.0
2013-05-13 12:55:00,69.62,69.69,69.62,69.69,25400.0,49.1855,49.235,49.1855,49.235,25400.0
2013-05-13 13:00:00,69.69,69.7,69.62,69.62,16900.0,49.235,49.242,49.1855,49.1855,16900.0
2013-05-13 13:05:00,69.62,69.64,69.58,69.58,29000.0,49.1855,49.1997,49.1573,49.1573,29000.0
2013-05-13 13:10:00,69.57,69.62,69.57,69.59,32900.0,49.1502,49.1855,49.1502,49.1643,32900.0
2013-05-13 13:15:00,69.59,69.59,69.53,69.59,14800.0,49.1643,49.1643,49.1219,49.1643,14800.0
2013-05-13 13:20:00,69.61,69.63,69.56,69.62,21900.0,49.1785,49.1926,49.1431,49.1855,21900.0
2013-05-13 13:25:00,69.62,69.63,69.55,69.57,15600.0,49.1855,49.1926,49.1361,49.1502,15600.0
2013-05-13 13:30:00,69.56,69.56,69.48,69.48,19500.0,49.1431,49.1431,49.0866,49.0866,19500.0
2013-05-13 13:35:00,69.47,69.5,69.47,69.48,17600.0,49.0796,49.1007,49.0796,49.0866,17600.0
2013-05-13 13:40:00,69.49,69.49,69.37,69.38,38900.0,49.0937,49.0937,49.0089,49.016,38900.0
2013-05-13 13:45:00,69.37,69.4,69.35,69.37,25800.0,49.0089,49.0301,48.9948,49.0089,25800.0
2013-05-13 13:50:00,69.37,69.38,69.32,69.35,33000.0,49.0089,49.016,48.9736,48.9948,33000.0
2013-05-13 13:55:00,69.36,69.36,69.29,69.3,16700.0,49.0018,49.0018,48.9524,48.9594,16700.0
2013-05-13 14:00:00,69.29,69.3,69.2,69.24,66100.0,48.9524,48.9594,48.8888,48.9171,66100.0
2013-05-13 14:05:00,69.24,69.26,69.21,69.21,28000.0,48.9171,48.9312,48.8959,48.8959,28000.0
2013-05-13 14:10:00,69.22,69.22,69.19,69.21,47500.0,48.9029,48.9029,48.8817,48.8959,47500.0
2013-05-13 14:15:00,69.21,69.32,69.2,69.32,42000.0,48.8959,48.9736,48.8888,48.9736,42000.0
2013-05-13 14:20:00,69.32,69.33,69.26,69.3,37300.0,48.9736,48.9806,48.9312,48.9594,37300.0
2013-05-13 14:25:00,69.31,69.34,69.3,69.32,20400.0,48.9665,48.9877,48.9594,48.9736,20400.0
2013-05-13 14:30:00,69.33,69.39,69.33,69.38,31100.0,48.9806,49.023,48.9806,49.016,31100.0
2013-05-13 14:35:00,69.38,69.41,69.33,69.33,27500.0,49.016,49.0372,48.9806,48.9806,27500.0
2013-05-13 14:40:00,69.32,69.33,69.28,69.3,23300.0,48.9736,48.9806,48.9453,48.9594,23300.0
2013-05-13 14:45:00,69.3,69.33,69.28,69.29,23900.0,48.9594,48.9806,48.9453,48.9524,23900.0
2013-05-13 14:50:00,69.29,69.32,69.28,69.3,22300.0,48.9524,48.9736,48.9453,48.9594,22300.0
2013-05-13 14:55:00,69.31,69.41,69.3,69.36,49000.0,48.9665,49.0372,48.9594,49.0018,49000.0
2013-05-13 15:00:00,69.37,69.38,69.34,69.36,34200.0,49.0089,49.016,48.9877,49.0018,34200.0
2013-05-13 15:05:00,69.37,69.39,69.34,69.36,36600.0,49.0089,49.023,48.9877,49.0018,36600.0
2013-05-13 15:10:00,69.36,69.37,69.33,69.36,60600.0,49.0018,49.0089,48.9806,49.0018,60600.0
2013-05-13 15:15:00,69.36,69.4,69.3,69.4,42400.0,49.0018,49.0301,48.9594,49.0301,42400.0
2013-05-13 15:20:00,69.39,69.4,69.33,69.36,67800.0,49.023,49.0301,48.9806,49.0018,67800.0
2013-05-13 15:25:00,69.35,69.38,69.31,69.38,57500.0,48.9948,49.016,48.9665,49.016,57500.0
2013-05-13 15:30:00,69.38,69.38,69.36,69.37,30200.0,49.016,49.016,49.0018,49.0089,30200.0
2013-05-13 15:35:00,69.36,69.46,69.36,69.45,50200.0,49.0018,49.0725,49.0018,49.0654,50200.0
2013-05-13 15:40:00,69.45,69.46,69.42,69.42,46800.0,49.0654,49.0725,49.0442,49.0442,46800.0
2013-05-13 15:45:00,69.43,69.43,69.39,69.39,61300.0,49.0513,49.0513,49.023,49.023,61300.0
2013-05-13 15:50:00,69.39,69.42,69.38,69.41,88300.0,49.023,49.0442,49.016,49.0372,88300.0
2013-05-13 15:55:00,69.41,69.47,69.4,69.47,104700.0,49.0372,49.0796,49.0301,49.0796,104700.0
2013-05-14 09:30:00,69.54,69.58,69.46,69.58,45900.0,49.129,49.1573,49.0725,49.1573,45900.0
2013-05-14 09:35:00,69.59,69.59,69.38,69.53,17800.0,49.1643,49.1643,49.016,49.1219,17800.0
2013-05-14 09:40:00,69.53,69.57,69.4,69.44,23400.0,49.1219,49.1502,49.0301,49.0584,23400.0
2013-05-14 09:45:00,69.43,69.44,69.14,69.22,129600.0,49.0513,49.0584,48.8464,48.9029,129600.0
2013-05-14 09:50:00,69.22,69.47,69.22,69.32,45000.0,48.9029,49.0796,48.9029,48.9736,45000.0
2013-05-14 09:55:00,69.34,69.34,69.24,69.27,24200.0,48.9877,48.9877,48.9171,48.9383,24200.0
2013-05-14 10:00:00,69.27,69.41,69.24,69.38,56900.0,48.9383,49.0372,48.9171,49.016,56900.0
2013-05-14 10:05:00,69.38,69.42,69.29,69.31,54000.0,49.016,49.0442,48.9524,48.9665,54000.0
2013-05-14 10:10:00,69.3,69.4,69.27,69.39,108600.0,48.9594,49.0301,48.9383,49.023,108600.0
2013-05-14 10:15:00,69.4,69.45,69.38,69.44,23400.0,49.0301,49.0654,49.016,49.0584,23400.0
2013-05-14 10:20:00,69.43,69.53,69.42,69.5,31700.0,49.0513,49.1219,49.0442,49.1007,31700.0
2013-05-14 10:25:00,69.49,69.6,69.49,69.56,14400.0,49.0937,49.1714,49.0937,49.1431,14400.0
2013-05-14 10:30:00,69.55,69.55,69.37,69.46,53800.0,49.1361,49.1361,49.0089,49.0725,53800.0
2013-05-14 10:35:00,69.45,69.45,69.36,69.4,99000.0,49.0654,49.0654,49.0018,49.0301,99000.0
2013-05-14 10:40:00,69.4,69.41,69.35,69.4,30000.0,49.0301,49.0372,48.9948,49.0301,30000.0
2013-05-14 10:45:00,69.41,69.49,69.36,69.49,27900.0,49.0372,49.0937,49.0018,49.0937,27900.0
2013-05-14 10:50:00,69.47,69.58,69.45,69.57,35100.0,49.0796,49.1573,49.0654,49.1502,35100.0
2013-05-14 10:55:00,69.58,69.65,69.56,69.58,22800.0,49.1573,49.2067,49.1431,49.1573,22800.0
2013-05-14 11:00:00,69.59,69.61,69.52,69.59,51700.0,49.1643,49.1785,49.1149,49.1643,51700.0
2013-05-14 11:05:00,69.59,69.63,69.59,69.61,14800.0,49.1643,49.1926,49.1643,49.1785,14800.0
2013-05-14 11:10:00,69.61,69.71,69.61,69.71,24500.0,49.1785,49.2491,49.1785,49.2491,24500.0
2013-05-14 11:15:00,69.71,69.77,69.7,69.7,30700.0,49.2491,49.2915,49.242,49.242,30700.0
2013-05-14 11:20:00,69.7,69.72,69.68,69.7,8700.0,49.242,49.2562,49.2279,49.242,8700.0
2013-05-14 11:25:00,69.7,69.71,69.65,69.65,13400.0,49.242,49.2491,49.2067,49.2067,13400.0
2013-05-14 11:30:00,69.66,69.73,69.64,69.72,26200.0,49.2138,49.2632,49.1997,49.2562,26200.0
2013-05-14 11:35:00,69.72,69.8,69.72,69.79,25000.0,49.2562,49.3127,49.2562,49.3056,25000.0
2013-05-14 11:40:00,69.78,69.79,69.75,69.77,7500.0,49.2986,49.3056,49.2774,49.2915,7500.0
2013-05-14 11:45:00,69.77,69.8,69.71,69.73,16900.0,49.2915,49.3127,49.2491,49.2632,16900.0
2013-05-14 11:50:00,69.72,69.72,69.68,69.7,15000.0,49.2562,49.2562,49.2279,49.242,15000.0
2013-05-14 11:55:00,69.69,69.71,69.69,69.71,8900.0,49.235,49.2491,49.235,49.2491,8900.0
2013-05-14 12:00:00,69.71,69.71,69.69,69.71,25300.0,49.2491,49.2491,49.235,49.2491,25300.0
2013-05-14 12:05:00,69.7,69.71,69.64,69.64,27800.0,49.242,49.2491,49.1997,49.1997,27800.0
2013-05-14 12:10:00,69.64,69.67,69.56,69.57,56300.0,49.1997,49.2208,49.1431,49.1502,56300.0
2013-05-14 12:15:00,69.58,69.61,69.53,69.53,44300.0,49.1573,49.1785,49.1219,49.1219,44300.0
2013-05-14 12:20:00,69.54,69.56,69.46,69.49,43900.0,49.129,49.1431,49.0725,49.0937,43900.0
2013-05-14 12:25:00,69.48,69.51,69.44,69.44,12100.0,49.0866,49.1078,49.0584,49.0584,12100.0
2013-05-14 12:30:00,69.45,69.53,69.43,69.49,17600.0,49.0654,49.1219,49.0513,49.0937,17600.0
2013-05-14 12:35:00,69.5,69.56,69.46,69.51,41200.0,49.1007,49.1431,49.0725,49.1078,41200.0
2013-05-14 12:40:00,69.51,69.53,69.49,69.5,10300.0,49.1078,49.1219,49.0937,49.1007,10300.0
2013-05-14 12:45:00,69.51,69.53,69.47,69.47,32800.0,49.1078,49.1219,49.0796,49.0796,32800.0
2013-05-14 12:50:00,69.49,69.5,69.46,69.48,11100.0,49.0937,49.1007,49.0725,49.0866,11100.0
2013-05-14 12:55:00,69.5,69.5,69.43,69.43,13600.0,49.1007,49.1007,49.0513,49.0513,13600.0
2013-05-14 13:00:00,69.45,69.5,69.45,69.48,17800.0,49.0654,49.1007,49.0654,49.0866,17800.0
2013-05-14 13:05:00,69.49,69.5,69.47,69.49,10200.0,49.0937,49.1007,49.0796,49.0937,10200.0
2013-05-14 13:10:00,69.49,69.5,69.46,69.47,6800.0,49.0937,49.1007,49.0725,49.0796,6800.0
2013-05-14 13:15:00,69.47,69.51,69.46,69.49,16800.0,49.0796,49.1078,49.0725,49.0937,16800.0
2013-05-14 13:20:00,69.5,69.52,69.47,69.5,11300.0,49.1007,49.1149,49.0796,49.1007,11300.0
2013-05-14 13:25:00,69.51,69.52,69.48,69.52,13600.0,49.1078,49.1149,49.0866,49.1149,13600.0
2013-05-14 13:30:00,69.52,69.52,69.48,69.51,28600.0,49.1149,49.1149,49.0866,49.1078,28600.0
2013-05-14 13:35:00,69.51,69.52,69.49,69.5,20600.0,49.1078,49.1149,49.0937,49.1007,20600.0
2013-05-14 13:40:00,69.5,69.51,69.49,69.51,25600.0,49.1007,49.1078,49.0937,49.1078,25600.0
2013-05-14 13:45:00,69.5,69.52,69.49,69.51,52800.0,49.1007,49.1149,49.0937,49.1078,52800.0
2013-05-14 13:50:00,69.52,69.53,69.46,69.5,24300.0,49.1149,49.1219,49.0725,49.1007,24300.0
2013-05-14 13:55:00,69.5,69.51,69.48,69.48,49200.0,49.1007,49.1078,49.0866,49.0866,49200.0
2013-05-14 14:00:00,69.5,69.51,69.47,69.48,32600.0,49.1007,49.1078,49.0796,49.0866,32600.0
2013-05-14 14:05:00,69.47,69.51,69.47,69.49,23000.0,49.0796,49.1078,49.0796,49.0937,23000.0
2013-05-14 14:10:00,69.5,69.51,69.46,69.49,62100.0,49.1007,49.1078,49.0725,49.0937,62100.0
2013-05-14 14:15:00,69.5,69.51,69.45,69.49,31100.0,49.1007,49.1078,49.0654,49.0937,31100.0
2013-05-14 14:20:00,69.48,69.5,69.45,69.47,57600.0,49.0866,49.1007,49.0654,49.0796,57600.0
2013-05-14 14:25:00,69.48,69.51,69.47,69.49,36300.0,49.0866,49.1078,49.0796,49.0937,36300.0
2013-05-14 14:30:00,69.5,69.51,69.39,69.46,230300.0,49.1007,49.1078,49.023,49.0725,230300.0
2013-05-14 14:35:00,69.46,69.51,69.46,69.47,111400.0,49.0725,49.1078,49.0725,49.0796,111400.0
2013-05-14 14:40:00,69.48,69.49,69.45,69.47,18400.0,49.0866,49.0937,49.0654,49.0796,18400.0
2013-05-14 14:45:00,69.47,69.48,69.33,69.37,45500.0,49.0796,49.0866,48.9806,49.0089,45500.0
2013-05-14 14:50:00,69.37,69.38,69.32,69.37,22200.0,49.0089,49.016,48.9736,49.0089,22200.0
2013-05-14 14:55:00,69.38,69.46,69.37,69.46,25700.0,49.016,49.0725,49.0089,49.0725,25700.0
2013-05-14 15:00:00,69.46,69.5,69.41,69.49,44100.0,49.0725,49.1007,49.0372,49.0937,44100.0
2013-05-14 15:05:00,69.5,69.53,69.48,69.49,42200.0,49.1007,49.1219,49.0866,49.0937,42200.0
2013-05-14 15:10:00,69.5,69.5,69.47,69.49,30900.0,49.1007,49.1007,49.0796,49.0937,30900.0
2013-05-14 15:15:00,69.49,69.49,69.43,69.46,47600.0,49.0937,49.0937,49.0513,49.0725,47600.0
2013-05-14 15:20:00,69.47,69.47,69.37,69.41,67400.0,49.0796,49.0796,49.0089,49.0372,67400.0
2013-05-14 15:25:00,69.4,69.46,69.4,69.42,40300.0,49.0301,49.0725,49.0301,49.0442,40300.0
2013-05-14 15:30:00,69.43,69.51,69.42,69.5,41000.0,49.0513,49.1078,49.0442,49.1007,41000.0
2013-05-14 15:35:00,69.51,69.54,69.47,69.47,78600.0,49.1078,49.129,49.0796,49.0796,78600.0
2013-05-14 15:40:00,69.46,69.51,69.45,69.5,49300.0,49.0725,49.1078,49.0654,49.1007,49300.0
2013-05-14 15:45:00,69.51,69.53,69.49,69.51,191800.0,49.1078,49.1219,49.0937,49.1078,191800.0
2013-05-14 15:50:00,69.51,69.51,69.42,69.45,151100.0,49.1078,49.1078,49.0442,49.0654,151100.0
2013-05-14 15:55:00,69.45,69.49,69.32,69.43,259600.0,49.0654,49.0937,48.9736,49.0513,259600.0
2013-05-15 09:30:00,69.57,69.88,69.51,69.81,99100.0,49.1502,49.3692,49.1078,49.3198,99100.0
2013-05-15 09:35:00,69.82,69.96,69.78,69.9,47500.0,49.3268,49.4257,49.2986,49.3833,47500.0
2013-05-15 09:40:00,69.9,70.01,69.79,69.88,69900.0,49.3833,49.4611,49.3056,49.3692,69900.0
2013-05-15 09:45:00,69.87,69.92,69.62,69.68,44200.0,49.3621,49.3975,49.1855,49.2279,44200.0
2013-05-15 09:50:00,69.67,69.69,69.57,69.59,57500.0,49.2208,49.235,49.1502,49.1643,57500.0
2013-05-15 09:55:00,69.6,69.89,69.6,69.86,55300.0,49.1714,49.3763,49.1714,49.3551,55300.0
2013-05-15 10:00:00,69.85,69.95,69.85,69.87,60100.0,49.348,49.4187,49.348,49.3621,60100.0
2013-05-15 10:05:00,69.87,69.97,69.86,69.92,84700.0,49.3621,49.4328,49.3551,49.3975,84700.0
2013-05-15 10:10:00,69.91,69.92,69.84,69.84,35000.0,49.3904,49.3975,49.341,49.341,35000.0
2013-05-15 10:15:00,69.83,69.85,69.75,69.83,41900.0,49.3339,49.348,49.2774,49.3339,41900.0
2013-05-15 10:20:00,69.84,69.87,69.81,69.82,23600.0,49.341,49.3621,49.3198,49.3268,23600.0
2013-05-15 10:25:00,69.82,69.84,69.78,69.8,28900.0,49.3268,49.341,49.2986,49.3127,28900.0
2013-05-15 10:30:00,69.8,69.81,69.76,69.79,48700.0,49.3127,49.3198,49.2844,49.3056,48700.0
2013-05-15 10:35:00,69.78,69.79,69.67,69.78,47200.0,49.2986,49.3056,49.2208,49.2986,47200.0
2013-05-15 10:40:00,69.78,69.83,69.67,69.67,101600.0,49.2986,49.3339,49.2208,49.2208,101600.0
2013-05-15 10:45:00,69.7,69.89,69.7,69.88,28800.0,49.242,49.3763,49.242,49.3692,28800.0
2013-05-15 10:50:00,69.87,69.89,69.84,69.85,68000.0,49.3621,49.3763,49.341,49.348,68000.0
2013-05-15 10:55:00,69.85,69.86,69.82,69.84,36000.0,49.348,49.3551,49.3268,49.341,36000.0
2013-05-15 11:00:00,69.85,69.96,69.84,69.95,138700.0,49.348,49.4257,49.341,49.4187,138700.0
2013-05-15 11:05:00,69.96,69.99,69.91,69.91,70000.0,49.4257,49.4469,49.3904,49.3904,70000.0
2013-05-15 11:10:00,69.91,70.0,69.91,70.0,40300.0,49.3904,49.454,49.3904,49.454,40300.0
2013-05-15 11:15:00,70.0,70.01,69.95,69.95,171700.0,49.454,49.4611,49.4187,49.4187,171700.0
2013-05-15 11:20:00,69.95,70.01,69.95,69.99,34200.0,49.4187,49.4611,49.4187,49.4469,34200.0
2013-05-15 11:25:00,70.0,70.0,69.92,69.92,37700.0,49.454,49.454,49.3975,49.3975,37700.0
2013-05-15 11:30:00,69.95,69.95,69.92,69.94,38300.0,49.4187,49.4187,49.3975,49.4116,38300.0
2013-05-15 11:35:00,69.95,70.0,69.91,70.0,43600.0,49.4187,49.454,49.3904,49.454,43600.0
2013-05-15 11:40:00,70.0,70.01,69.96,69.96,39400.0,49.454,49.4611,49.4257,49.4257,39400.0
2013-05-15 11:45:00,69.96,69.96,69.92,69.92,49800.0,49.4257,49.4257,49.3975,49.3975,49800.0
2013-05-15 11:50:00,69.92,69.98,69.91,69.92,45700.0,49.3975,49.4399,49.3904,49.3975,45700.0
2013-05-15 11:55:00,69.92,69.93,69.89,69.89,71300.0,49.3975,49.4045,49.3763,49.3763,71300.0
2013-05-15 12:00:00,69.89,69.94,69.86,69.9,48200.0,49.3763,49.4116,49.3551,49.3833,48200.0
2013-05-15 12:05:00,69.9,69.95,69.88,69.92,90700.0,49.3833,49.4187,49.3692,49.3975,90700.0
2013-05-15 12:10:00,69.92,69.92,69.88,69.9,163900.0,49.3975,49.3975,49.3692,49.3833,163900.0
2013-05-15 12:15:00,69.9,69.9,69.87,69.88,33200.0,49.3833,49.3833,49.3621,49.3692,33200.0
2013-05-15 12:20:00,69.89,69.93,69.87,69.88,33400.0,49.3763,49.4045,49.3621,49.3692,33400.0
2013-05-15 12:25:00,69.88,69.91,69.87,69.88,28200.0,49.3692,49.3904,49.3621,49.3692,28200.0
2013-05-15 12:30:00,69.89,69.91,69.88,69.9,74600.0,49.3763,49.3904,49.3692,49.3833,74600.0
2013-05-15 12:35:00,69.9,69.98,69.9,69.96,80500.0,49.3833,49.4399,49.3833,49.4257,80500.0
2013-05-15 12:40:00,69.96,69.98,69.9,69.94,46500.0,49.4257,49.4399,49.3833,49.4116,46500.0
2013-05-15 12:45:00,69.95,69.96,69.92,69.94,57700.0,49.4187,49.4257,49.3975,49.4116,57700.0
2013-05-15 12:50:00,69.93,70.02,69.91,69.94,159800.0,49.4045,49.4681,49.3904,49.4116,159800.0
2013-05-15 12:55:00,69.94,69.95,69.9,69.93,17600.0,49.4116,49.4187,49.3833,49.4045,17600.0
2013-05-15 13:00:00,69.92,69.96,69.92,69.93,47300.0,49.3975,49.4257,49.3975,49.4045,47300.0
2013-05-15 13:05:00,69.93,69.95,69.93,69.93,35200.0,49.4045,49.4187,49.4045,49.4045,35200.0
2013-05-15 13:10:00,69.93,70.02,69.93,70.0,38300.0,49.4045,49.4681,49.4045,49.454,38300.0
2013-05-15 13:15:00,70.0,70.03,69.99,70.0,43200.0,49.454,49.4752,49.4469,49.454,43200.0
2013-05-15 13:20:00,70.0,70.05,69.99,70.0,40000.0,49.454,49.4893,49.4469,49.454,40000.0
2013-05-15 13:25:00,69.99,70.05,69.95,70.03,53800.0,49.4469,49.4893,49.4187,49.4752,53800.0
2013-05-15 13:30:00,70.04,70.08,70.03,70.08,31300.0,49.4822,49.5105,49.4752,49.5105,31300.0
2013-05-15 13:35:00,70.07,70.11,70.02,70.05,49600.0,49.5034,49.5317,49.4681,49.4893,49600.0
2013-05-15 13:40:00,70.04,70.08,70.0,70.03,39100.0,49.4822,49.5105,49.454,49.4752,39100.0
2013-05-15 13:45:00,70.04,70.09,70.03,70.03,29900.0,49.4822,49.5176,49.4752,49.4752,29900.0
2013-05-15 13:50:00,70.04,70.07,70.01,70.06,37400.0,49.4822,49.5034,49.4611,49.4964,37400.0
2013-05-15 13:55:00,70.06,70.07,69.98,69.99,42500.0,49.4964,49.5034,49.4399,49.4469,42500.0
2013-05-15 14:00:00,69.99,70.06,69.98,70.05,63800.0,49.4469,49.4964,49.4399,49.4893,63800.0
2013-05-15 14:05:00,70.06,70.13,70.06,70.11,44100.0,49.4964,49.5458,49.4964,49.5317,44100.0
2013-05-15 14:10:00,70.11,70.16,70.09,70.13,39100.0,49.5317,49.567,49.5176,49.5458,39100.0
2013-05-15 14:15:00,70.12,70.14,70.04,70.05,63500.0,49.5388,49.5529,49.4822,49.4893,63500.0
2013-05-15 14:20:00,70.06,70.11,70.05,70.08,26600.0,49.4964,49.5317,49.4893,49.5105,26600.0
2013-05-15 14:25:00,70.08,70.19,70.07,70.19,39500.0,49.5105,49.5882,49.5034,49.5882,39500.0
2013-05-15 14:30:00,70.2,70.23,70.19,70.22,36000.0,49.5953,49.6165,49.5882,49.6094,36000.0
2013-05-15 14:35:00,70.22,70.26,70.2,70.25,32900.0,49.6094,49.6377,49.5953,49.6306,32900.0
2013-05-15 14:40:00,70.25,70.34,70.25,70.26,56700.0,49.6306,49.6942,49.6306,49.6377,56700.0
2013-05-15 14:45:00,70.26,70.4,70.25,70.38,59000.0,49.6377,49.7366,49.6306,49.7225,59000.0
2013-05-15 14:50:00,70.37,70.37,70.23,70.32,36400.0,49.7154,49.7154,49.6165,49.6801,36400.0
2013-05-15 14:55:00,70.32,70.32,70.19,70.23,42000.0,49.6801,49.6801,49.5882,49.6165,42000.0
2013-05-15 15:00:00,70.23,70.31,70.21,70.3,63400.0,49.6165,49.673,49.6024,49.6659,63400.0
2013-05-15 15:05:00,70.3,70.36,70.29,70.3,254800.0,49.6659,49.7083,49.6589,49.6659,254800.0
2013-05-15 15:10:00,70.31,70.37,70.29,70.29,106300.0,49.673,49.7154,49.6589,49.6589,106300.0
2013-05-15 15:15:00,70.29,70.29,70.2,70.21,73200.0,49.6589,49.6589,49.5953,49.6024,73200.0
2013-05-15 15:20:00,70.21,70.25,70.16,70.24,68900.0,49.6024,49.6306,49.567,49.6235,68900.0
2013-05-15 15:25:00,70.25,70.3,70.22,70.22,42300.0,49.6306,49.6659,49.6094,49.6094,42300.0
2013-05-15 15:30:00,70.23,70.38,70.23,70.35,53800.0,49.6165,49.7225,49.6165,49.7013,53800.0
2013-05-15 15:35:00,70.36,70.39,70.33,70.38,49800.0,49.7083,49.7295,49.6871,49.7225,49800.0
2013-05-15 15:40:00,70.39,70.41,70.32,70.35,59800.0,49.7295,49.7436,49.6801,49.7013,59800.0
2013-05-15 15:45:00,70.36,70.48,70.36,70.44,95900.0,49.7083,49.7931,49.7083,49.7648,95900.0
2013-05-15 15:50:00,70.44,70.47,70.37,70.45,64500.0,49.7648,49.786,49.7154,49.7719,64500.0
2013-05-15 15:55:00,70.44,70.47,70.36,70.39,134700.0,49.7648,49.786,49.7083,49.7295,134700.0
2013-05-16 09:30:00,69.83,70.22,69.66,70.14,122600.0,49.3339,49.6094,49.2138,49.5529,122600.0
2013-05-16 09:35:00,70.13,70.19,70.02,70.15,58600.0,49.5458,49.5882,49.4681,49.56,58600.0
2013-05-16 09:40:00,70.15,70.25,70.1,70.2,68000.0,49.56,49.6306,49.5246,49.5953,68000.0
2013-05-16 09:45:00,70.18,70.22,70.05,70.05,29900.0,49.5812,49.6094,49.4893,49.4893,29900.0
2013-05-16 09:50:00,70.06,70.35,70.05,70.32,71100.0,49.4964,49.7013,49.4893,49.6801,71100.0
2013-05-16 09:55:00,70.31,70.31,70.14,70.19,72000.0,49.673,49.673,49.5529,49.5882,72000.0
2013-05-16 10:00:00,70.17,70.19,70.03,70.05,53300.0,49.5741,49.5882,49.4752,49.4893,53300.0
2013-05-16 10:05:00,70.03,70.04,69.79,69.96,134500.0,49.4752,49.4822,49.3056,49.4257,134500.0
2013-05-16 10:10:00,69.96,70.04,69.91,69.97,100700.0,49.4257,49.4822,49.3904,49.4328,100700.0
2013-05-16 10:15:00,69.98,70.03,69.83,69.92,74000.0,49.4399,49.4752,49.3339,49.3975,74000.0
2013-05-16 10:20:00,69.92,70.02,69.84,69.99,58400.0,49.3975,49.4681,49.341,49.4469,58400.0
2013-05-16 10:25:00,70.0,70.01,69.74,69.77,51400.0,49.454,49.4611,49.2703,49.2915,51400.0
2013-05-16 10:30:00,69.77,69.88,69.71,69.77,62400.0,49.2915,49.3692,49.2491,49.2915,62400.0
2013-05-16 10:35:00,69.78,69.95,69.76,69.94,29300.0,49.2986,49.4187,49.2844,49.4116,29300.0
2013-05-16 10:40:00,69.94,70.04,69.93,69.98,62400.0,49.4116,49.4822,49.4045,49.4399,62400.0
2013-05-16 10:45:00,69.98,69.99,69.84,69.94,42300.0,49.4399,49.4469,49.341,49.4116,42300.0
2013-05-16 10:50:00,69.95,69.98,69.83,69.85,32900.0,49.4187,49.4399,49.3339,49.348,32900.0
2013-05-16 10:55:00,69.84,69.89,69.75,69.79,32500.0,49.341,49.3763,49.2774,49.3056,32500.0
2013-05-16 11:00:00,69.79,69.98,69.78,69.97,45200.0,49.3056,49.4399,49.2986,49.4328,45200.0
2013-05-16 11:05:00,69.97,69.98,69.86,69.9,28700.0,49.4328,49.4399,49.3551,49.3833,28700.0
2013-05-16 11:10:00,69.9,70.07,69.9,70.03,75200.0,49.3833,49.5034,49.3833,49.4752,75200.0
2013-05-16 11:15:00,70.01,70.11,69.98,70.0,60500.0,49.4611,49.5317,49.4399,49.454,60500.0
2013-05-16 11:20:00,70.0,70.05,69.99,70.05,28200.0,49.454,49.4893,49.4469,49.4893,28200.0
2013-05-16 11:25:00,70.04,70.06,70.03,70.04,25000.0,49.4822,49.4964,49.4752,49.4822,25000.0
2013-05-16 11:30:00,70.04,70.1,70.01,70.03,46100.0,49.4822,49.5246,49.4611,49.4752,46100.0
2013-05-16 11:35:00,70.04,70.06,70.0,70.04,41600.0,49.4822,49.4964,49.454,49.4822,41600.0
2013-05-16 11:40:00,70.05,70.07,69.92,69.97,30400.0,49.4893,49.5034,49.3975,49.4328,30400.0
2013-05-16 11:45:00,69.97,70.06,69.97,70.05,35400.0,49.4328,49.4964,49.4328,49.4893,35400.0
2013-05-16 11:50:00,70.04,70.05,69.97,69.97,31000.0,49.4822,49.4893,49.4328,49.4328,31000.0
2013-05-16 11:55:00,69.97,69.99,69.94,69.98,10600.0,49.4328,49.4469,49.4116,49.4399,10600.0
2013-05-16 12:00:00,69.97,69.98,69.92,69.97,26300.0,49.4328,49.4399,49.3975,49.4328,26300.0
2013-05-16 12:05:00,69.97,69.98,69.94,69.98,14500.0,49.4328,49.4399,49.4116,49.4399,14500.0
2013-05-16 12:10:00,69.97,70.01,69.88,69.88,32000.0,49.4328,49.4611,49.3692,49.3692,32000.0
2013-05-16 12:15:00,69.88,69.89,69.81,69.89,29700.0,49.3692,49.3763,49.3198,49.3763,29700.0
2013-05-16 12:20:00,69.88,69.92,69.88,69.91,35200.0,49.3692,49.3975,49.3692,49.3904,35200.0
2013-05-16 12:25:00,69.9,69.99,69.89,69.96,42000.0,49.3833,49.4469,49.3763,49.4257,42000.0
2013-05-16 12:30:00,69.96,69.97,69.92,69.92,26000.0,49.4257,49.4328,49.3975,49.3975,26000.0
2013-05-16 12:35:00,69.92,69.95,69.91,69.94,24100.0,49.3975,49.4187,49.3904,49.4116,24100.0
2013-05-16 12:40:00,69.94,69.99,69.92,69.92,28800.0,49.4116,49.4469,49.3975,49.3975,28800.0
2013-05-16 12:45:00,69.92,69.92,69.84,69.87,33700.0,49.3975,49.3975,49.341,49.3621,33700.0
2013-05-16 12:50:00,69.87,69.92,69.84,69.88,9700.0,49.3621,49.3975,49.341,49.3692,9700.0
2013-05-16 12:55:00,69.88,69.92,69.86,69.91,18700.0,49.3692,49.3975,49.3551,49.3904,18700.0
2013-05-16 13:00:00,69.92,69.92,69.81,69.82,18000.0,49.3975,49.3975,49.3198,49.3268,18000.0
2013-05-16 13:05:00,69.81,69.85,69.78,69.78,33500.0,49.3198,49.348,49.2986,49.2986,33500.0
2013-05-16 13:10:00,69.77,69.81,69.77,69.78,34300.0,49.2915,49.3198,49.2915,49.2986,34300.0
2013-05-16 13:15:00,69.79,69.8,69.76,69.78,19200.0,49.3056,49.3127,49.2844,49.2986,19200.0
2013-05-16 13:20:00,69.78,69.78,69.74,69.75,18700.0,49.2986,49.2986,49.2703,49.2774,18700.0
2013-05-16 13:25:00,69.75,69.77,69.72,69.75,23800.0,49.2774,49.2915,49.2562,49.2774,23800.0
2013-05-16 13:30:00,69.76,69.76,69.73,69.73,21300.0,49.2844,49.2844,49.2632,49.2632,21300.0
2013-05-16 13:35:00,69.74,69.76,69.73,69.73,21000.0,49.2703,49.2844,49.2632,49.2632,21000.0
2013-05-16 13:40:00,69.72,69.78,69.7,69.77,40600.0,49.2562,49.2986,49.242,49.2915,40600.0
2013-05-16 13:45:00,69.79,69.82,69.78,69.81,36200.0,49.3056,49.3268,49.2986,49.3198,36200.0
2013-05-16 13:50:00,69.81,69.83,69.79,69.79,21500.0,49.3198,49.3339,49.3056,49.3056,21500.0
2013-05-16 13:55:00,69.79,69.8,69.76,69.77,22400.0,49.3056,49.3127,49.2844,49.2915,22400.0
2013-05-16 14:00:00,69.77,69.8,69.76,69.79,48600.0,49.2915,49.3127,49.2844,49.3056,48600.0
2013-05-16 14:05:00,69.79,69.83,69.78,69.83,17000.0,49.3056,49.3339,49.2986,49.3339,17000.0
2013-05-16 14:10:00,69.83,69.84,69.78,69.81,30700.0,49.3339,49.341,49.2986,49.3198,30700.0
2013-05-16 14:15:00,69.81,69.81,69.77,69.78,16200.0,49.3198,49.3198,49.2915,49.2986,16200.0
2013-05-16 14:20:00,69.77,69.88,69.76,69.86,20800.0,49.2915,49.3692,49.2844,49.3551,20800.0
2013-05-16 14:25:00,69.87,69.88,69.81,69.83,30100.0,49.3621,49.3692,49.3198,49.3339,30100.0
2013-05-16 14:30:00,69.84,69.88,69.82,69.87,32200.0,49.341,49.3692,49.3268,49.3621,32200.0
2013-05-16 14:35:00,69.88,69.89,69.87,69.87,11600.0,49.3692,49.3763,49.3621,49.3621,11600.0
2013-05-16 14:40:00,69.87,69.9,69.81,69.84,30800.0,49.3621,49.3833,49.3198,49.341,30800.0
2013-05-16 14:45:00,69.84,69.87,69.83,69.86,21300.0,49.341,49.3621,49.3339,49.3551,21300.0
2013-05-16 14:50:00,69.86,69.86,69.82,69.82,24100.0,49.3551,49.3551,49.3268,49.3268,24100.0
2013-05-16 14:55:00,69.83,69.87,69.82,69.83,24000.0,49.3339,49.3621,49.3268,49.3339,24000.0
2013-05-16 15:00:00,69.83,69.9,69.83,69.89,39100.0,49.3339,49.3833,49.3339,49.3763,39100.0
2013-05-16 15:05:00,69.88,69.89,69.78,69.85,61400.0,49.3692,49.3763,49.2986,49.348,61400.0
2013-05-16 15:10:00,69.85,69.91,69.85,69.89,75100.0,49.348,49.3904,49.348,49.3763,75100.0
2013-05-16 15:15:00,69.89,69.93,69.86,69.87,42800.0,49.3763,49.4045,49.3551,49.3621,42800.0
2013-05-16 15:20:00,69.88,69.92,69.88,69.9,52700.0,49.3692,49.3975,49.3692,49.3833,52700.0
2013-05-16 15:25:00,69.89,69.89,69.84,69.89,30600.0,49.3763,49.3763,49.341,49.3763,30600.0
2013-05-16 15:30:00,69.89,69.91,69.86,69.9,89100.0,49.3763,49.3904,49.3551,49.3833,89100.0
2013-05-16 15:35:00,69.89,69.9,69.81,69.85,78900.0,49.3763,49.3833,49.3198,49.348,78900.0
2013-05-16 15:40:00,69.84,69.95,69.83,69.95,74100.0,49.341,49.4187,49.3339,49.4187,74100.0
2013-05-16 15:45:00,69.94,69.95,69.8,69.82,161300.0,49.4116,49.4187,49.3127,49.3268,161300.0
2013-05-16 15:50:00,69.82,69.95,69.79,69.94,234200.0,49.3268,49.4187,49.3056,49.4116,234200.0
2013-05-16 15:55:00,69.95,70.04,69.94,70.0,308900.0,49.4187,49.4822,49.4116,49.454,308900.0
2013-05-17 09:30:00,70.0,70.22,70.0,70.2,285200.0,49.454,49.6094,49.454,49.5953,285200.0
2013-05-17 09:35:00,70.22,70.26,70.11,70.21,102800.0,49.6094,49.6377,49.5317,49.6024,102800.0
2013-05-17 09:40:00,70.2,70.21,70.06,70.12,63100.0,49.5953,49.6024,49.4964,49.5388,63100.0
2013-05-17 09:45:00,70.1,70.2,70.1,70.18,74800.0,49.5246,49.5953,49.5246,49.5812,74800.0
2013-05-17 09:50:00,70.17,70.3,70.16,70.24,70600.0,49.5741,49.6659,49.567,49.6235,70600.0
2013-05-17 09:55:00,70.23,70.31,70.18,70.18,52200.0,49.6165,49.673,49.5812,49.5812,52200.0
2013-05-17 10:00:00,70.19,70.25,70.09,70.13,55300.0,49.5882,49.6306,49.5176,49.5458,55300.0
2013-05-17 10:05:00,70.14,70.26,70.12,70.26,26600.0,49.5529,49.6377,49.5388,49.6377,26600.0
2013-05-17 10:10:00,70.25,70.27,70.21,70.24,49800.0,49.6306,49.6447,49.6024,49.6235,49800.0
2013-05-17 10:15:00,70.24,70.27,70.23,70.25,39600.0,49.6235,49.6447,49.6165,49.6306,39600.0
2013-05-17 10:20:00,70.25,70.27,70.22,70.25,24500.0,49.6306,49.6447,49.6094,49.6306,24500.0
2013-05-17 10:25:00,70.24,70.26,70.16,70.25,16500.0,49.6235,49.6377,49.567,49.6306,16500.0
2013-05-17 10:30:00,70.24,70.28,70.22,70.25,43700.0,49.6235,49.6518,49.6094,49.6306,43700.0
2013-05-17 10:35:00,70.25,70.28,70.21,70.28,29200.0,49.6306,49.6518,49.6024,49.6518,29200.0
2013-05-17 10:40:00,70.27,70.31,70.26,70.3,19400.0,49.6447,49.673,49.6377,49.6659,19400.0
2013-05-17 10:45:00,70.31,70.38,70.31,70.33,18800.0,49.673,49.7225,49.673,49.6871,18800.0
2013-05-17 10:50:00,70.33,70.34,70.19,70.19,43900.0,49.6871,49.6942,49.5882,49.5882,43900.0
2013-05-17 10:55:00,70.2,70.3,70.19,70.19,419400.0,49.5953,49.6659,49.5882,49.5882,419400.0
2013-05-17 11:00:00,70.2,70.29,70.19,70.23,37700.0,49.5953,49.6589,49.5882,49.6165,37700.0
2013-05-17 11:05:00,70.24,70.33,70.2,70.32,69900.0,49.6235,49.6871,49.5953,49.6801,69900.0
2013-05-17 11:10:00,70.33,70.39,70.32,70.38,25100.0,49.6871,49.7295,49.6801,49.7225,25100.0
2013-05-17 11:15:00,70.38,70.4,70.36,70.36,33200.0,49.7225,49.7366,49.7083,49.7083,33200.0
2013-05-17 11:20:00,70.36,70.39,70.33,70.38,28500.0,49.7083,49.7295,49.6871,49.7225,28500.0
2013-05-17 11:25:00,70.39,70.4,70.34,70.37,87100.0,49.7295,49.7366,49.6942,49.7154,87100.0
2013-05-17 11:30:00,70.37,70.4,70.36,70.4,32000.0,49.7154,49.7366,49.7083,49.7366,32000.0
2013-05-17 11:35:00,70.39,70.49,70.39,70.49,25000.0,49.7295,49.8002,49.7295,49.8002,25000.0
2013-05-17 11:40:00,70.49,70.49,70.46,70.48,16300.0,49.8002,49.8002,49.779,49.7931,16300.0
2013-05-17 11:45:00,70.49,70.5,70.48,70.48,9500.0,49.8002,49.8072,49.7931,49.7931,9500.0
2013-05-17 11:50:00,70.49,70.53,70.47,70.47,50800.0,49.8002,49.8284,49.786,49.786,50800.0
2013-05-17 11:55:00,70.47,70.49,70.44,70.46,82900.0,49.786,49.8002,49.7648,49.779,82900.0
2013-05-17 12:00:00,70.45,70.47,70.33,70.34,16400.0,49.7719,49.786,49.6871,49.6942,16400.0
2013-05-17 12:05:00,70.34,70.34,70.28,70.33,14900.0,49.6942,49.6942,49.6518,49.6871,14900.0
2013-05-17 12:10:00,70.34,70.45,70.34,70.41,18100.0,49.6942,49.7719,49.6942,49.7436,18100.0
2013-05-17 12:15:00,70.4,70.42,70.38,70.42,7300.0,49.7366,49.7507,49.7225,49.7507,7300.0
2013-05-17 12:20:00,70.43,70.5,70.4,70.5,24100.0,49.7578,49.8072,49.7366,49.8072,24100.0
2013-05-17 12:25:00,70.5,70.57,70.49,70.57,30500.0,49.8072,49.8567,49.8002,49.8567,30500.0
2013-05-17 12:30:00,70.58,70.65,70.56,70.64,43200.0,49.8638,49.9132,49.8496,49.9061,43200.0
2013-05-17 12:35:00,70.63,70.66,70.57,70.57,9900.0,49.8991,49.9203,49.8567,49.8567,9900.0
2013-05-17 12:40:00,70.57,70.59,70.55,70.59,17900.0,49.8567,49.8708,49.8426,49.8708,17900.0
2013-05-17 12:45:00,70.59,70.63,70.59,70.61,16200.0,49.8708,49.8991,49.8708,49.8849,16200.0
2013-05-17 12:50:00,70.62,70.63,70.55,70.62,34700.0,49.892,49.8991,49.8426,49.892,34700.0
2013-05-17 12:55:00,70.62,70.69,70.62,70.69,22300.0,49.892,49.9415,49.892,49.9415,22300.0
2013-05-17 13:00:00,70.69,70.76,70.69,70.69,25500.0,49.9415,49.9909,49.9415,49.9415,25500.0
2013-05-17 13:05:00,70.7,70.7,70.6,70.62,19600.0,49.9485,49.9485,49.8779,49.892,19600.0
2013-05-17 13:10:00,70.62,70.69,70.62,70.69,15900.0,49.892,49.9415,49.892,49.9415,15900.0
2013-05-17 13:15:00,70.68,70.7,70.67,70.69,16500.0,49.9344,49.9485,49.9273,49.9415,16500.0
2013-05-17 13:20:00,70.69,70.74,70.69,70.74,36400.0,49.9415,49.9768,49.9415,49.9768,36400.0
2013-05-17 13:25:00,70.74,70.75,70.64,70.65,19300.0,49.9768,49.9839,49.9061,49.9132,19300.0
2013-05-17 13:30:00,70.64,70.68,70.59,70.65,43900.0,49.9061,49.9344,49.8708,49.9132,43900.0
2013-05-17 13:35:00,70.65,70.67,70.64,70.65,15200.0,49.9132,49.9273,49.9061,49.9132,15200.0
2013-05-17 13:40:00,70.65,70.66,70.64,70.66,36400.0,49.9132,49.9203,49.9061,49.9203,36400.0
2013-05-17 13:45:00,70.65,70.7,70.64,70.69,40000.0,49.9132,49.9485,49.9061,49.9415,40000.0
2013-05-17 13:50:00,70.69,70.82,70.69,70.76,90900.0,49.9415,50.0333,49.9415,49.9909,90900.0
2013-05-17 13:55:00,70.75,70.77,70.73,70.75,23000.0,49.9839,49.998,49.9697,49.9839,23000.0
2013-05-17 14:00:00,70.75,70.77,70.68,70.68,21100.0,49.9839,49.998,49.9344,49.9344,21100.0
2013-05-17 14:05:00,70.68,70.71,70.63,70.63,23700.0,49.9344,49.9556,49.8991,49.8991,23700.0
2013-05-17 14:10:00,70.64,70.73,70.64,70.7,31500.0,49.9061,49.9697,49.9061,49.9485,31500.0
2013-05-17 14:15:00,70.71,70.72,70.67,70.7,23500.0,49.9556,49.9627,49.9273,49.9485,23500.0
2013-05-17 14:20:00,70.71,70.71,70.64,70.65,32100.0,49.9556,49.9556,49.9061,49.9132,32100.0
2013-05-17 14:25:00,70.66,70.72,70.64,70.64,28800.0,49.9203,49.9627,49.9061,49.9061,28800.0
2013-05-17 14:30:00,70.64,70.68,70.64,70.65,28000.0,49.9061,49.9344,49.9061,49.9132,28000.0
2013-05-17 14:35:00,70.65,70.66,70.59,70.62,23900.0,49.9132,49.9203,49.8708,49.892,23900.0
2013-05-17 14:40:00,70.63,70.7,70.63,70.7,24100.0,49.8991,49.9485,49.8991,49.9485,24100.0
2013-05-17 14:45:00,70.71,70.81,70.7,70.79,33500.0,49.9556,50.0262,49.9485,50.0121,33500.0
2013-05-17 14:50:00,70.79,70.84,70.78,70.81,31400.0,50.0121,50.0474,50.005,50.0262,31400.0
2013-05-17 14:55:00,70.8,70.89,70.8,70.89,49100.0,50.0192,50.0828,50.0192,50.0828,49100.0
2013-05-17 15:00:00,70.88,70.95,70.87,70.93,50100.0,50.0757,50.1251,50.0686,50.111,50100.0
2013-05-17 15:05:00,70.94,70.94,70.89,70.89,31900.0,50.1181,50.1181,50.0828,50.0828,31900.0
2013-05-17 15:10:00,70.88,70.89,70.83,70.88,42900.0,50.0757,50.0828,50.0404,50.0757,42900.0
2013-05-17 15:15:00,70.87,70.92,70.83,70.91,40100.0,50.0686,50.104,50.0404,50.0969,40100.0
2013-05-17 15:20:00,70.9,71.04,70.9,71.02,139900.0,50.0898,50.1887,50.0898,50.1746,139900.0
2013-05-17 15:25:00,71.03,71.07,71.01,71.05,71800.0,50.1817,50.2099,50.1675,50.1958,71800.0
2013-05-17 15:30:00,71.06,71.15,71.03,71.1,113700.0,50.2029,50.2664,50.1817,50.2311,113700.0
2013-05-17 15:35:00,71.11,71.18,71.1,71.14,79700.0,50.2382,50.2876,50.2311,50.2594,79700.0
2013-05-17 15:40:00,71.14,71.21,71.07,71.16,102000.0,50.2594,50.3088,50.2099,50.2735,102000.0
2013-05-17 15:45:00,71.16,71.24,71.15,71.18,104000.0,50.2735,50.33,50.2664,50.2876,104000.0
2013-05-17 15:50:00,71.17,71.18,71.1,71.14,98500.0,50.2806,50.2876,50.2311,50.2594,98500.0
2013-05-17 15:55:00,71.13,71.13,71.0,71.07,165700.0,50.2523,50.2523,50.1605,50.2099,165700.0
2013-05-20 09:30:00,70.91,71.1,70.89,70.91,74100.0,50.0969,50.2311,50.0828,50.0969,74100.0
2013-05-20 09:35:00,70.9,70.9,70.7,70.8,53100.0,50.0898,50.0898,49.9485,50.0192,53100.0
2013-05-20 09:40:00,70.78,70.79,70.59,70.62,67600.0,50.005,50.0121,49.8708,49.892,67600.0
2013-05-20 09:45:00,70.62,70.73,70.55,70.58,75400.0,49.892,49.9697,49.8426,49.8638,75400.0
2013-05-20 09:50:00,70.58,70.63,70.52,70.56,45500.0,49.8638,49.8991,49.8214,49.8496,45500.0
2013-05-20 09:55:00,70.56,70.72,70.55,70.63,36000.0,49.8496,49.9627,49.8426,49.8991,36000.0
2013-05-20 10:00:00,70.61,70.73,70.43,70.43,50800.0,49.8849,49.9697,49.7578,49.7578,50800.0
2013-05-20 10:05:00,70.43,70.63,70.39,70.54,42400.0,49.7578,49.8991,49.7295,49.8355,42400.0
2013-05-20 10:10:00,70.55,70.55,70.35,70.42,56500.0,49.8426,49.8426,49.7013,49.7507,56500.0
2013-05-20 10:15:00,70.42,70.43,70.36,70.39,52700.0,49.7507,49.7578,49.7083,49.7295,52700.0
2013-05-20 10:20:00,70.4,70.41,70.32,70.32,58700.0,49.7366,49.7436,49.6801,49.6801,58700.0
2013-05-20 10:25:00,70.32,70.46,70.32,70.45,25600.0,49.6801,49.779,49.6801,49.7719,25600.0
2013-05-20 10:30:00,70.46,70.68,70.45,70.63,46000.0,49.779,49.9344,49.7719,49.8991,46000.0
2013-05-20 10:35:00,70.61,70.63,70.58,70.62,12300.0,49.8849,49.8991,49.8638,49.892,12300.0
2013-05-20 10:40:00,70.59,70.63,70.56,70.59,14100.0,49.8708,49.8991,49.8496,49.8708,14100.0
2013-05-20 10:45:00,70.6,70.6,70.51,70.53,12600.0,49.8779,49.8779,49.8143,49.8284,12600.0
2013-05-20 10:50:00,70.53,70.55,70.49,70.53,19000.0,49.8284,49.8426,49.8002,49.8284,19000.0
2013-05-20 10:55:00,70.52,70.54,70.46,70.48,50000.0,49.8214,49.8355,49.779,49.7931,50000.0
2013-05-20 11:00:00,70.5,70.54,70.47,70.53,28600.0,49.8072,49.8355,49.786,49.8284,28600.0
2013-05-20 11:05:00,70.55,70.55,70.49,70.52,18000.0,49.8426,49.8426,49.8002,49.8214,18000.0
2013-05-20 11:10:00,70.53,70.53,70.45,70.48,16200.0,49.8284,49.8284,49.7719,49.7931,16200.0
2013-05-20 11:15:00,70.48,70.48,70.42,70.44,19500.0,49.7931,49.7931,49.7507,49.7648,19500.0
2013-05-20 11:20:00,70.44,70.47,70.43,70.43,15900.0,49.7648,49.786,49.7578,49.7578,15900.0
2013-05-20 11:25:00,70.43,70.44,70.33,70.37,37600.0,49.7578,49.7648,49.6871,49.7154,37600.0
2013-05-20 11:30:00,70.37,70.45,70.34,70.45,21300.0,49.7154,49.7719,49.6942,49.7719,21300.0
2013-05-20 11:35:00,70.45,70.63,70.45,70.62,25100.0,49.7719,49.8991,49.7719,49.892,25100.0
2013-05-20 11:40:00,70.62,70.69,70.59,70.62,40200.0,49.892,49.9415,49.8708,49.892,40200.0
2013-05-20 11:45:00,70.62,70.67,70.57,70.63,23300.0,49.892,49.9273,49.8567,49.8991,23300.0
2013-05-20 11:50:00,70.62,70.67,70.6,70.65,25400.0,49.892,49.9273,49.8779,49.9132,25400.0
2013-05-20 11:55:00,70.65,70.71,70.65,70.71,11900.0,49.9132,49.9556,49.9132,49.9556,11900.0
2013-05-20 12:00:00,70.71,70.78,70.71,70.76,12000.0,49.9556,50.005,49.9556,49.9909,12000.0
2013-05-20 12:05:00,70.77,70.77,70.67,70.69,18000.0,49.998,49.998,49.9273,49.9415,18000.0
2013-05-20 12:10:00,70.68,70.69,70.58,70.59,22500.0,49.9344,49.9415,49.8638,49.8708,22500.0
2013-05-20 12:15:00,70.57,70.57,70.49,70.52,31600.0,49.8567,49.8567,49.8002,49.8214,31600.0
2013-05-20 12:20:00,70.52,70.54,70.46,70.48,18000.0,49.8214,49.8355,49.779,49.7931,18000.0
2013-05-20 12:25:00,70.48,70.58,70.48,70.57,8800.0,49.7931,49.8638,49.7931,49.8567,8800.0
2013-05-20 12:30:00,70.58,70.64,70.56,70.56,18400.0,49.8638,49.9061,49.8496,49.8496,18400.0
2013-05-20 12:35:00,70.58,70.65,70.55,70.58,9700.0,49.8638,49.9132,49.8426,49.8638,9700.0
2013-05-20 12:40:00,70.58,70.58,70.5,70.52,15200.0,49.8638,49.8638,49.8072,49.8214,15200.0
2013-05-20 12:45:00,70.52,70.55,70.5,70.53,8500.0,49.8214,49.8426,49.8072,49.8284,8500.0
2013-05-20 12:50:00,70.55,70.58,70.53,70.56,6400.0,49.8426,49.8638,49.8284,49.8496,6400.0
2013-05-20 12:55:00,70.56,70.6,70.54,70.58,21500.0,49.8496,49.8779,49.8355,49.8638,21500.0
2013-05-20 13:00:00,70.58,70.63,70.56,70.57,10200.0,49.8638,49.8991,49.8496,49.8567,10200.0
2013-05-20 13:05:00,70.58,70.58,70.53,70.57,13300.0,49.8638,49.8638,49.8284,49.8567,13300.0
2013-05-20 13:10:00,70.57,70.63,70.57,70.63,23700.0,49.8567,49.8991,49.8567,49.8991,23700.0
2013-05-20 13:15:00,70.65,70.69,70.61,70.61,26100.0,49.9132,49.9415,49.8849,49.8849,26100.0
2013-05-20 13:20:00,70.6,70.63,70.56,70.56,15200.0,49.8779,49.8991,49.8496,49.8496,15200.0
2013-05-20 13:25:00,70.55,70.64,70.52,70.64,12700.0,49.8426,49.9061,49.8214,49.9061,12700.0
2013-05-20 13:30:00,70.63,70.64,70.58,70.63,15000.0,49.8991,49.9061,49.8638,49.8991,15000.0
2013-05-20 13:35:00,70.63,70.63,70.52,70.55,16100.0,49.8991,49.8991,49.8214,49.8426,16100.0
2013-05-20 13:40:00,70.55,70.55,70.48,70.48,11200.0,49.8426,49.8426,49.7931,49.7931,11200.0
2013-05-20 13:45:00,70.48,70.59,70.46,70.59,13500.0,49.7931,49.8708,49.779,49.8708,13500.0
2013-05-20 13:50:00,70.59,70.66,70.58,70.65,14000.0,49.8708,49.9203,49.8638,49.9132,14000.0
2013-05-20 13:55:00,70.64,70.64,70.58,70.59,18300.0,49.9061,49.9061,49.8638,49.8708,18300.0
2013-05-20 14:00:00,70.59,70.59,70.42,70.44,36300.0,49.8708,49.8708,49.7507,49.7648,36300.0
2013-05-20 14:05:00,70.46,70.58,70.44,70.57,19000.0,49.779,49.8638,49.7648,49.8567,19000.0
2013-05-20 14:10:00,70.57,70.64,70.56,70.58,14000.0,49.8567,49.9061,49.8496,49.8638,14000.0
2013-05-20 14:15:00,70.58,70.59,70.56,70.56,12600.0,49.8638,49.8708,49.8496,49.8496,12600.0
2013-05-20 14:20:00,70.56,70.62,70.56,70.6,17600.0,49.8496,49.892,49.8496,49.8779,17600.0
2013-05-20 14:25:00,70.6,70.62,70.56,70.62,13400.0,49.8779,49.892,49.8496,49.892,13400.0
2013-05-20 14:30:00,70.62,70.67,70.6,70.6,13600.0,49.892,49.9273,49.8779,49.8779,13600.0
2013-05-20 14:35:00,70.6,70.62,70.53,70.59,18700.0,49.8779,49.892,49.8284,49.8708,18700.0
2013-05-20 14:40:00,70.58,70.6,70.55,70.56,10600.0,49.8638,49.8779,49.8426,49.8496,10600.0
2013-05-20 14:45:00,70.56,70.58,70.56,70.57,10200.0,49.8496,49.8638,49.8496,49.8567,10200.0
2013-05-20 14:50:00,70.58,70.61,70.58,70.61,24200.0,49.8638,49.8849,49.8638,49.8849,24200.0
2013-05-20 14:55:00,70.63,70.65,70.6,70.6,22100.0,49.8991,49.9132,49.8779,49.8779,22100.0
2013-05-20 15:00:00,70.61,70.65,70.6,70.62,23500.0,49.8849,49.9132,49.8779,49.892,23500.0
2013-05-20 15:05:00,70.62,70.63,70.56,70.58,27600.0,49.892,49.8991,49.8496,49.8638,27600.0
2013-05-20 15:10:00,70.56,70.62,70.53,70.57,22100.0,49.8496,49.892,49.8284,49.8567,22100.0
2013-05-20 15:15:00,70.56,70.62,70.51,70.61,32200.0,49.8496,49.892,49.8143,49.8849,32200.0
2013-05-20 15:20:00,70.6,70.6,70.56,70.57,20600.0,49.8779,49.8779,49.8496,49.8567,20600.0
2013-05-20 15:25:00,70.58,70.58,70.49,70.54,30200.0,49.8638,49.8638,49.8002,49.8355,30200.0
2013-05-20 15:30:00,70.53,70.57,70.52,70.56,26400.0,49.8284,49.8567,49.8214,49.8496,26400.0
2013-05-20 15:35:00,70.55,70.6,70.55,70.57,64300.0,49.8426,49.8779,49.8426,49.8567,64300.0
2013-05-20 15:40:00,70.57,70.66,70.56,70.65,44100.0,49.8567,49.9203,49.8496,49.9132,44100.0
2013-05-20 15:45:00,70.64,70.7,70.62,70.67,91400.0,49.9061,49.9485,49.892,49.9273,91400.0
2013-05-20 15:50:00,70.67,70.68,70.59,70.6,87900.0,49.9273,49.9344,49.8708,49.8779,87900.0
2013-05-20 15:55:00,70.6,70.65,70.59,70.62,153500.0,49.8779,49.9132,49.8708,49.892,153500.0
2013-05-21 09:30:00,70.68,70.91,70.44,70.65,119200.0,49.9344,50.0969,49.7648,49.9132,119200.0
2013-05-21 09:35:00,70.64,70.84,70.54,70.67,85300.0,49.9061,50.0474,49.8355,49.9273,85300.0
2013-05-21 09:40:00,70.7,70.79,70.53,70.53,46000.0,49.9485,50.0121,49.8284,49.8284,46000.0
2013-05-21 09:45:00,70.55,70.73,70.5,70.72,31600.0,49.8426,49.9697,49.8072,49.9627,31600.0
2013-05-21 09:50:00,70.71,70.89,70.65,70.88,74400.0,49.9556,50.0828,49.9132,50.0757,74400.0
2013-05-21 09:55:00,70.88,71.09,70.88,71.0,94700.0,50.0757,50.2241,50.0757,50.1605,94700.0
2013-05-21 10:00:00,70.98,71.05,70.97,71.0,91600.0,50.1463,50.1958,50.1393,50.1605,91600.0
2013-05-21 10:05:00,70.99,71.0,70.95,70.97,58400.0,50.1534,50.1605,50.1251,50.1393,58400.0
2013-05-21 10:10:00,70.95,70.95,70.77,70.91,55600.0,50.1251,50.1251,49.998,50.0969,55600.0
2013-05-21 10:15:00,70.91,70.99,70.79,70.8,38200.0,50.0969,50.1534,50.0121,50.0192,38200.0
2013-05-21 10:20:00,70.79,70.91,70.71,70.81,48900.0,50.0121,50.0969,49.9556,50.0262,48900.0
2013-05-21 10:25:00,70.8,70.93,70.73,70.85,52200.0,50.0192,50.111,49.9697,50.0545,52200.0
2013-05-21 10:30:00,70.86,70.87,70.75,70.77,23400.0,50.0616,50.0686,49.9839,49.998,23400.0
2013-05-21 10:35:00,70.77,70.82,70.73,70.77,39600.0,49.998,50.0333,49.9697,49.998,39600.0
2013-05-21 10:40:00,70.76,70.77,70.67,70.69,45800.0,49.9909,49.998,49.9273,49.9415,45800.0
2013-05-21 10:45:00,70.69,70.79,70.68,70.79,39000.0,49.9415,50.0121,49.9344,50.0121,39000.0
2013-05-21 10:50:00,70.78,70.85,70.77,70.82,20800.0,50.005,50.0545,49.998,50.0333,20800.0
2013-05-21 10:55:00,70.82,70.85,70.8,70.81,20200.0,50.0333,50.0545,50.0192,50.0262,20200.0
2013-05-21 11:00:00,70.82,70.85,70.8,70.82,17800.0,50.0333,50.0545,50.0192,50.0333,17800.0
2013-05-21 11:05:00,70.82,70.93,70.82,70.91,21200.0,50.0333,50.111,50.0333,50.0969,21200.0
2013-05-21 11:10:00,70.91,70.94,70.86,70.92,25500.0,50.0969,50.1181,50.0616,50.104,25500.0
2013-05-21 11:15:00,70.9,70.91,70.8,70.84,36300.0,50.0898,50.0969,50.0192,50.0474,36300.0
2013-05-21 11:20:00,70.83,70.86,70.77,70.77,45000.0,50.0404,50.0616,49.998,49.998,45000.0
2013-05-21 11:25:00,70.77,70.8,70.74,70.76,31400.0,49.998,50.0192,49.9768,49.9909,31400.0
2013-05-21 11:30:00,70.78,70.81,70.76,70.8,54400.0,50.005,50.0262,49.9909,50.0192,54400.0
2013-05-21 11:35:00,70.82,70.93,70.82,70.93,19600.0,50.0333,50.111,50.0333,50.111,19600.0
2013-05-21 11:40:00,70.93,71.0,70.93,70.99,51500.0,50.111,50.1605,50.111,50.1534,51500.0
2013-05-21 11:45:00,71.0,71.0,70.94,70.99,27400.0,50.1605,50.1605,50.1181,50.1534,27400.0
2013-05-21 11:50:00,70.97,71.02,70.96,70.99,34700.0,50.1393,50.1746,50.1322,50.1534,34700.0
2013-05-21 11:55:00,70.98,71.02,70.96,70.99,29700.0,50.1463,50.1746,50.1322,50.1534,29700.0
2013-05-21 12:00:00,70.99,71.02,70.98,70.99,27800.0,50.1534,50.1746,50.1463,50.1534,27800.0
2013-05-21 12:05:00,71.0,71.04,70.99,71.02,30500.0,50.1605,50.1887,50.1534,50.1746,30500.0
2013-05-21 12:10:00,71.03,71.05,70.99,71.0,29400.0,50.1817,50.1958,50.1534,50.1605,29400.0
2013-05-21 12:15:00,70.99,71.05,70.97,71.05,54500.0,50.1534,50.1958,50.1393,50.1958,54500.0
2013-05-21 12:20:00,71.05,71.11,71.03,71.11,24100.0,50.1958,50.2382,50.1817,50.2382,24100.0
2013-05-21 12:25:00,71.1,71.25,71.1,71.24,43200.0,50.2311,50.3371,50.2311,50.33,43200.0
2013-05-21 12:30:00,71.24,71.24,71.15,71.2,39700.0,50.33,50.33,50.2664,50.3018,39700.0
2013-05-21 12:35:00,71.2,71.21,71.05,71.07,23400.0,50.3018,50.3088,50.1958,50.2099,23400.0
2013-05-21 12:40:00,71.07,71.1,71.06,71.09,15000.0,50.2099,50.2311,50.2029,50.2241,15000.0
2013-05-21 12:45:00,71.08,71.09,70.98,71.0,39000.0,50.217,50.2241,50.1463,50.1605,39000.0
2013-05-21 12:50:00,71.0,71.08,71.0,71.06,52900.0,50.1605,50.217,50.1605,50.2029,52900.0
2013-05-21 12:55:00,71.07,71.12,71.06,71.1,28800.0,50.2099,50.2453,50.2029,50.2311,28800.0
2013-05-21 13:00:00,71.1,71.22,71.1,71.21,25000.0,50.2311,50.3159,50.2311,50.3088,25000.0
2013-05-21 13:05:00,71.21,71.4,71.21,71.37,60600.0,50.3088,50.4431,50.3088,50.4219,60600.0
2013-05-21 13:10:00,71.37,71.37,71.26,71.3,68100.0,50.4219,50.4219,50.3442,50.3724,68100.0
2013-05-21 13:15:00,71.31,71.32,71.22,71.25,60700.0,50.3795,50.3865,50.3159,50.3371,60700.0
2013-05-21 13:20:00,71.25,71.25,71.15,71.19,26400.0,50.3371,50.3371,50.2664,50.2947,26400.0
2013-05-21 13:25:00,71.19,71.27,71.19,71.27,20800.0,50.2947,50.3512,50.2947,50.3512,20800.0
2013-05-21 13:30:00,71.29,71.31,71.27,71.3,42600.0,50.3654,50.3795,50.3512,50.3724,42600.0
2013-05-21 13:35:00,71.3,71.31,71.22,71.22,19500.0,50.3724,50.3795,50.3159,50.3159,19500.0
2013-05-21 13:40:00,71.22,71.27,71.21,71.24,22100.0,50.3159,50.3512,50.3088,50.33,22100.0
2013-05-21 13:45:00,71.24,71.24,71.18,71.24,27400.0,50.33,50.33,50.2876,50.33,27400.0
2013-05-21 13:50:00,71.24,71.37,71.24,71.29,40200.0,50.33,50.4219,50.33,50.3654,40200.0
2013-05-21 13:55:00,71.3,71.4,71.29,71.4,34000.0,50.3724,50.4431,50.3654,50.4431,34000.0
2013-05-21 14:00:00,71.38,71.39,71.33,71.34,37300.0,50.4289,50.436,50.3936,50.4007,37300.0
2013-05-21 14:05:00,71.33,71.46,71.32,71.43,83900.0,50.3936,50.4855,50.3865,50.4643,83900.0
2013-05-21 14:10:00,71.43,71.53,71.42,71.51,44000.0,50.4643,50.5349,50.4572,50.5208,44000.0
2013-05-21 14:15:00,71.51,71.6,71.47,71.56,46300.0,50.5208,50.5844,50.4925,50.5561,46300.0
2013-05-21 14:20:00,71.56,71.57,71.51,71.56,32900.0,50.5561,50.5632,50.5208,50.5561,32900.0
2013-05-21 14:25:00,71.56,71.58,71.5,71.5,33000.0,50.5561,50.5702,50.5137,50.5137,33000.0
2013-05-21 14:30:00,71.51,71.57,71.44,71.57,57600.0,50.5208,50.5632,50.4713,50.5632,57600.0
2013-05-21 14:35:00,71.57,71.67,71.57,71.67,72900.0,50.5632,50.6338,50.5632,50.6338,72900.0
2013-05-21 14:40:00,71.67,71.78,71.62,71.77,146100.0,50.6338,50.7115,50.5985,50.7045,146100.0
2013-05-21 14:45:00,71.76,71.83,71.73,71.82,105700.0,50.6974,50.7469,50.6762,50.7398,105700.0
2013-05-21 14:50:00,71.82,71.91,71.81,71.89,121400.0,50.7398,50.8034,50.7327,50.7892,121400.0
2013-05-21 14:55:00,71.89,71.91,71.78,71.78,75500.0,50.7892,50.8034,50.7115,50.7115,75500.0
2013-05-21 15:00:00,71.78,71.79,71.76,71.79,69100.0,50.7115,50.7186,50.6974,50.7186,69100.0
2013-05-21 15:05:00,71.79,71.79,71.6,71.61,127000.0,50.7186,50.7186,50.5844,50.5914,127000.0
2013-05-21 15:10:00,71.62,71.75,71.61,71.7,96100.0,50.5985,50.6903,50.5914,50.655,96100.0
2013-05-21 15:15:00,71.7,71.7,71.59,71.59,35700.0,50.655,50.655,50.5773,50.5773,35700.0
2013-05-21 15:20:00,71.59,71.63,71.52,71.55,140400.0,50.5773,50.6056,50.5278,50.549,140400.0
2013-05-21 15:25:00,71.54,71.55,71.44,71.44,72100.0,50.542,50.549,50.4713,50.4713,72100.0
2013-05-21 15:30:00,71.44,71.45,71.4,71.43,94100.0,50.4713,50.4784,50.4431,50.4643,94100.0
2013-05-21 15:35:00,71.43,71.43,71.32,71.36,121400.0,50.4643,50.4643,50.3865,50.4148,121400.0
2013-05-21 15:40:00,71.36,71.36,71.3,71.31,120500.0,50.4148,50.4148,50.3724,50.3795,120500.0
2013-05-21 15:45:00,71.3,71.31,71.22,71.23,168800.0,50.3724,50.3795,50.3159,50.323,168800.0
2013-05-21 15:50:00,71.23,71.38,71.22,71.26,220200.0,50.323,50.4289,50.3159,50.3442,220200.0
2013-05-21 15:55:00,71.27,71.29,71.1,71.26,446200.0,50.3512,50.3654,50.2311,50.3442,446200.0
2013-05-22 09:30:00,69.5,69.7,69.04,69.22,676800.0,49.1007,49.242,48.7758,48.9029,676800.0
2013-05-22 09:35:00,69.22,69.3,68.8,68.96,619200.0,48.9029,48.9594,48.6062,48.7192,619200.0
2013-05-22 09:40:00,68.96,69.2,68.88,68.98,275400.0,48.7192,48.8888,48.6627,48.7334,275400.0
2013-05-22 09:45:00,68.95,69.09,68.54,68.55,380800.0,48.7122,48.8111,48.4225,48.4296,380800.0
2013-05-22 09:50:00,68.55,68.8,68.55,68.74,238500.0,48.4296,48.6062,48.4296,48.5638,238500.0
2013-05-22 09:55:00,68.74,68.91,68.4,68.6,392500.0,48.5638,48.6839,48.3236,48.4649,392500.0
2013-05-22 10:00:00,68.62,68.77,68.53,68.55,154000.0,48.479,48.585,48.4155,48.4296,154000.0
2013-05-22 10:05:00,68.55,68.74,68.55,68.64,463900.0,48.4296,48.5638,48.4296,48.4932,463900.0
2013-05-22 10:10:00,68.64,68.69,68.42,68.68,278100.0,48.4932,48.5285,48.3377,48.5214,278100.0
2013-05-22 10:15:00,68.67,68.71,68.51,68.69,480400.0,48.5144,48.5426,48.4013,48.5285,480400.0
2013-05-22 10:20:00,68.66,68.81,68.54,68.58,178900.0,48.5073,48.6133,48.4225,48.4508,178900.0
2013-05-22 10:25:00,68.56,68.73,68.48,68.69,231900.0,48.4366,48.5568,48.3801,48.5285,231900.0
2013-05-22 10:30:00,68.69,68.8,68.6,68.77,262600.0,48.5285,48.6062,48.4649,48.585,262600.0
2013-05-22 10:35:00,68.77,68.79,68.4,68.54,477200.0,48.585,48.5991,48.3236,48.4225,477200.0
2013-05-22 10:40:00,68.53,68.67,68.5,68.59,300000.0,48.4155,48.5144,48.3943,48.4578,300000.0
2013-05-22 10:45:00,68.6,68.76,68.56,68.65,295300.0,48.4649,48.5779,48.4366,48.5002,295300.0
2013-05-22 10:50:00,68.65,68.95,68.65,68.84,306800.0,48.5002,48.7122,48.5002,48.6345,306800.0
2013-05-22 10:55:00,68.84,68.88,68.59,68.62,232200.0,48.6345,48.6627,48.4578,48.479,232200.0
2013-05-22 11:00:00,68.61,68.72,68.5,68.69,156900.0,48.472,48.5497,48.3943,48.5285,156900.0
2013-05-22 11:05:00,68.7,69.32,68.6,69.29,668300.0,48.5356,48.9736,48.4649,48.9524,668300.0
2013-05-22 11:10:00,69.26,69.35,69.04,69.05,598900.0,48.9312,48.9948,48.7758,48.7828,598900.0
2013-05-22 11:15:00,69.04,69.13,68.86,68.86,269700.0,48.7758,48.8393,48.6486,48.6486,269700.0
2013-05-22 11:20:00,68.87,69.02,68.87,68.97,73300.0,48.6557,48.7616,48.6557,48.7263,73300.0
2013-05-22 11:25:00,68.98,69.06,68.97,69.0,172900.0,48.7334,48.7899,48.7263,48.7475,172900.0
2013-05-22 11:30:00,69.0,69.0,68.84,68.85,234200.0,48.7475,48.7475,48.6345,48.6415,234200.0
2013-05-22 11:35:00,68.85,68.98,68.84,68.84,78100.0,48.6415,48.7334,48.6345,48.6345,78100.0
2013-05-22 11:40:00,68.81,68.87,68.61,68.61,71000.0,48.6133,48.6557,48.472,48.472,71000.0
2013-05-22 11:45:00,68.61,68.75,68.6,68.7,89800.0,48.472,48.5709,48.4649,48.5356,89800.0
2013-05-22 11:50:00,68.7,68.76,68.64,68.68,57500.0,48.5356,48.5779,48.4932,48.5214,57500.0
2013-05-22 11:55:00,68.69,68.77,68.67,68.72,39900.0,48.5285,48.585,48.5144,48.5497,39900.0
2013-05-22 12:00:00,68.72,68.82,68.71,68.77,55000.0,48.5497,48.6203,48.5426,48.585,55000.0
2013-05-22 12:05:00,68.76,68.9,68.75,68.89,59300.0,48.5779,48.6769,48.5709,48.6698,59300.0
2013-05-22 12:10:00,68.89,68.91,68.79,68.82,89400.0,48.6698,48.6839,48.5991,48.6203,89400.0
2013-05-22 12:15:00,68.81,68.81,68.74,68.75,57200.0,48.6133,48.6133,48.5638,48.5709,57200.0
2013-05-22 12:20:00,68.75,68.75,68.69,68.72,65500.0,48.5709,48.5709,48.5285,48.5497,65500.0
2013-05-22 12:25:00,68.71,68.71,68.64,68.65,81800.0,48.5426,48.5426,48.4932,48.5002,81800.0
2013-05-22 12:30:00,68.65,68.68,68.64,68.65,84800.0,48.5002,48.5214,48.4932,48.5002,84800.0
2013-05-22 12:35:00,68.65,68.68,68.64,68.67,53600.0,48.5002,48.5214,48.4932,48.5144,53600.0
2013-05-22 12:40:00,68.67,68.7,68.64,68.65,68000.0,48.5144,48.5356,48.4932,48.5002,68000.0
2013-05-22 12:45:00,68.65,68.65,68.57,68.58,101300.0,48.5002,48.5002,48.4437,48.4508,101300.0
2013-05-22 12:50:00,68.57,68.62,68.55,68.56,67200.0,48.4437,48.479,48.4296,48.4366,67200.0
2013-05-22 12:55:00,68.57,68.63,68.56,68.62,50400.0,48.4437,48.4861,48.4366,48.479,50400.0
2013-05-22 13:00:00,68.63,68.66,68.55,68.55,48200.0,48.4861,48.5073,48.4296,48.4296,48200.0
2013-05-22 13:05:00,68.56,68.56,68.33,68.34,162000.0,48.4366,48.4366,48.2742,48.2812,162000.0
2013-05-22 13:10:00,68.33,68.37,68.1,68.1,226100.0,48.2742,48.3024,48.1117,48.1117,226100.0
2013-05-22 13:15:00,68.1,68.19,68.07,68.17,99600.0,48.1117,48.1752,48.0905,48.1611,99600.0
2013-05-22 13:20:00,68.18,68.2,68.03,68.05,108300.0,48.1682,48.1823,48.0622,48.0763,108300.0
2013-05-22 13:25:00,68.06,68.09,67.8,67.85,171300.0,48.0834,48.1046,47.8997,47.935,171300.0
2013-05-22 13:30:00,67.83,67.88,67.71,67.71,130300.0,47.9209,47.9562,47.8361,47.8361,130300.0
2013-05-22 13:35:00,67.72,67.95,67.72,67.9,119400.0,47.8432,48.0057,47.8432,47.9704,119400.0
2013-05-22 13:40:00,67.9,68.07,67.9,67.95,160200.0,47.9704,48.0905,47.9704,48.0057,160200.0
2013-05-22 13:45:00,67.95,67.97,67.79,67.96,63200.0,48.0057,48.0198,47.8927,48.0128,63200.0
2013-05-22 13:50:00,67.94,67.97,67.8,67.81,81600.0,47.9986,48.0198,47.8997,47.9068,81600.0
2013-05-22 13:55:00,67.81,67.9,67.77,67.86,46100.0,47.9068,47.9704,47.8785,47.9421,46100.0
2013-05-22 14:00:00,67.85,67.99,67.76,67.85,202300.0,47.935,48.034,47.8715,47.935,202300.0
2013-05-22 14:05:00,67.86,67.9,67.76,67.79,96300.0,47.9421,47.9704,47.8715,47.8927,96300.0
2013-05-22 14:10:00,67.78,67.8,67.67,67.71,72700.0,47.8856,47.8997,47.8079,47.8361,72700.0
2013-05-22 14:15:00,67.7,67.9,67.67,67.79,61500.0,47.8291,47.9704,47.8079,47.8927,61500.0
2013-05-22 14:20:00,67.8,67.87,67.58,67.69,136100.0,47.8997,47.9492,47.7443,47.822,136100.0
2013-05-22 14:25:00,67.72,67.73,67.63,67.68,86100.0,47.8432,47.8503,47.7796,47.8149,86100.0
2013-05-22 14:30:00,67.68,67.8,67.66,67.79,85300.0,47.8149,47.8997,47.8008,47.8927,85300.0
2013-05-22 14:35:00,67.78,67.88,67.7,67.86,153100.0,47.8856,47.9562,47.8291,47.9421,153100.0
2013-05-22 14:40:00,67.85,67.98,67.84,67.86,111700.0,47.935,48.0269,47.928,47.9421,111700.0
2013-05-22 14:45:00,67.86,67.86,67.72,67.77,59700.0,47.9421,47.9421,47.8432,47.8785,59700.0
2013-05-22 14:50:00,67.77,67.77,67.65,67.67,72000.0,47.8785,47.8785,47.7937,47.8079,72000.0
2013-05-22 14:55:00,67.65,67.74,67.59,67.74,79600.0,47.7937,47.8573,47.7514,47.8573,79600.0
2013-05-22 15:00:00,67.75,68.02,67.73,68.0,289000.0,47.8644,48.0551,47.8503,48.041,289000.0
2013-05-22 15:05:00,68.0,68.02,67.75,67.97,128700.0,48.041,48.0551,47.8644,48.0198,128700.0
2013-05-22 15:10:00,67.96,68.01,67.85,67.86,121300.0,48.0128,48.0481,47.935,47.9421,121300.0
2013-05-22 15:15:00,67.86,68.08,67.83,68.02,115900.0,47.9421,48.0975,47.9209,48.0551,115900.0
2013-05-22 15:20:00,68.02,68.05,67.97,68.05,129000.0,48.0551,48.0763,48.0198,48.0763,129000.0
2013-05-22 15:25:00,68.06,68.08,67.86,67.95,135200.0,48.0834,48.0975,47.9421,48.0057,135200.0
2013-05-22 15:30:00,67.95,67.98,67.91,67.94,193800.0,48.0057,48.0269,47.9774,47.9986,193800.0
2013-05-22 15:35:00,67.95,67.98,67.92,67.94,258500.0,48.0057,48.0269,47.9845,47.9986,258500.0
2013-05-22 15:40:00,67.94,68.23,67.93,68.2,154000.0,47.9986,48.2035,47.9916,48.1823,154000.0
2013-05-22 15:45:00,68.22,68.28,68.15,68.28,276300.0,48.1964,48.2388,48.147,48.2388,276300.0
2013-05-22 15:50:00,68.28,68.4,68.27,68.35,310000.0,48.2388,48.3236,48.2318,48.2883,310000.0
2013-05-22 15:55:00,68.36,68.75,68.19,68.39,694300.0,48.2954,48.5709,48.1752,48.3165,694300.0
2013-05-23 09:30:00,67.75,68.64,67.75,68.08,300400.0,47.8644,48.4932,47.8644,48.0975,300400.0
2013-05-23 09:35:00,68.08,68.16,67.88,67.95,191900.0,48.0975,48.1541,47.9562,48.0057,191900.0
2013-05-23 09:40:00,67.95,68.01,67.92,67.92,262700.0,48.0057,48.0481,47.9845,47.9845,262700.0
2013-05-23 09:45:00,67.92,67.92,67.63,67.73,241700.0,47.9845,47.9845,47.7796,47.8503,241700.0
2013-05-23 09:50:00,67.73,68.05,67.72,68.05,277700.0,47.8503,48.0763,47.8432,48.0763,277700.0
2013-05-23 09:55:00,68.06,68.22,68.02,68.14,198500.0,48.0834,48.1964,48.0551,48.1399,198500.0
2013-05-23 10:00:00,68.14,68.3,68.08,68.29,92900.0,48.1399,48.253,48.0975,48.2459,92900.0
2013-05-23 10:05:00,68.29,68.36,68.24,68.35,97000.0,48.2459,48.2954,48.2106,48.2883,97000.0
2013-05-23 10:10:00,68.34,68.4,68.1,68.23,155600.0,48.2812,48.3236,48.1117,48.2035,155600.0
2013-05-23 10:15:00,68.24,68.47,68.23,68.47,119100.0,48.2106,48.3731,48.2035,48.3731,119100.0
2013-05-23 10:20:00,68.46,68.54,68.41,68.52,103000.0,48.366,48.4225,48.3307,48.4084,103000.0
2013-05-23 10:25:00,68.53,68.75,68.52,68.75,147300.0,48.4155,48.5709,48.4084,48.5709,147300.0
2013-05-23 10:30:00,68.75,68.84,68.68,68.7,141100.0,48.5709,48.6345,48.5214,48.5356,141100.0
2013-05-23 10:35:00,68.69,68.75,68.45,68.45,115300.0,48.5285,48.5709,48.3589,48.3589,115300.0
2013-05-23 10:40:00,68.46,68.47,68.3,68.42,149100.0,48.366,48.3731,48.253,48.3377,149100.0
2013-05-23 10:45:00,68.43,68.59,68.42,68.5,146700.0,48.3448,48.4578,48.3377,48.3943,146700.0
2013-05-23 10:50:00,68.49,68.52,68.47,68.49,103600.0,48.3872,48.4084,48.3731,48.3872,103600.0
2013-05-23 10:55:00,68.49,68.54,68.4,68.52,85300.0,48.3872,48.4225,48.3236,48.4084,85300.0
2013-05-23 11:00:00,68.52,68.69,68.5,68.68,84000.0,48.4084,48.5285,48.3943,48.5214,84000.0
2013-05-23 11:05:00,68.7,68.76,68.69,68.71,98900.0,48.5356,48.5779,48.5285,48.5426,98900.0
2013-05-23 11:10:00,68.71,68.78,68.63,68.78,67600.0,48.5426,48.5921,48.4861,48.5921,67600.0
2013-05-23 11:15:00,68.77,68.94,68.73,68.94,104000.0,48.585,48.7051,48.5568,48.7051,104000.0
2013-05-23 11:20:00,68.94,69.0,68.93,68.98,125500.0,48.7051,48.7475,48.698,48.7334,125500.0
2013-05-23 11:25:00,68.98,68.99,68.94,68.95,133200.0,48.7334,48.7404,48.7051,48.7122,133200.0
2013-05-23 11:30:00,68.95,68.96,68.79,68.81,77800.0,48.7122,48.7192,48.5991,48.6133,77800.0
2013-05-23 11:35:00,68.82,68.91,68.67,68.68,124500.0,48.6203,48.6839,48.5144,48.5214,124500.0
2013-05-23 11:40:00,68.68,68.69,68.55,68.64,74000.0,48.5214,48.5285,48.4296,48.4932,74000.0
2013-05-23 11:45:00,68.64,68.74,68.63,68.73,58900.0,48.4932,48.5638,48.4861,48.5568,58900.0
2013-05-23 11:50:00,68.73,68.93,68.73,68.91,47800.0,48.5568,48.698,48.5568,48.6839,47800.0
2013-05-23 11:55:00,68.91,68.91,68.74,68.81,65700.0,48.6839,48.6839,48.5638,48.6133,65700.0
2013-05-23 12:00:00,68.81,68.83,68.78,68.82,43200.0,48.6133,48.6274,48.5921,48.6203,43200.0
2013-05-23 12:05:00,68.83,69.0,68.83,68.95,48600.0,48.6274,48.7475,48.6274,48.7122,48600.0
2013-05-23 12:10:00,68.95,68.98,68.77,68.8,66600.0,48.7122,48.7334,48.585,48.6062,66600.0
2013-05-23 12:15:00,68.8,68.93,68.8,68.92,34000.0,48.6062,48.698,48.6062,48.691,34000.0
2013-05-23 12:20:00,68.93,69.0,68.92,68.95,53200.0,48.698,48.7475,48.691,48.7122,53200.0
2013-05-23 12:25:00,68.95,68.98,68.91,68.91,36900.0,48.7122,48.7334,48.6839,48.6839,36900.0
2013-05-23 12:30:00,68.91,68.91,68.77,68.88,44400.0,48.6839,48.6839,48.585,48.6627,44400.0
2013-05-23 12:35:00,68.88,68.93,68.84,68.88,56400.0,48.6627,48.698,48.6345,48.6627,56400.0
2013-05-23 12:40:00,68.89,68.95,68.87,68.92,59100.0,48.6698,48.7122,48.6557,48.691,59100.0
2013-05-23 12:45:00,68.92,68.98,68.91,68.98,33800.0,48.691,48.7334,48.6839,48.7334,33800.0
2013-05-23 12:50:00,68.97,69.05,68.95,69.04,78300.0,48.7263,48.7828,48.7122,48.7758,78300.0
2013-05-23 12:55:00,69.03,69.04,68.95,68.99,43600.0,48.7687,48.7758,48.7122,48.7404,43600.0
2013-05-23 13:00:00,68.98,69.0,68.96,68.98,31000.0,48.7334,48.7475,48.7192,48.7334,31000.0
2013-05-23 13:05:00,68.98,69.04,68.93,68.98,55600.0,48.7334,48.7758,48.698,48.7334,55600.0
2013-05-23 13:10:00,68.98,69.02,68.95,69.01,57700.0,48.7334,48.7616,48.7122,48.7546,57700.0
2013-05-23 13:15:00,69.02,69.02,68.97,69.01,42500.0,48.7616,48.7616,48.7263,48.7546,42500.0
2013-05-23 13:20:00,69.01,69.08,69.0,69.07,74600.0,48.7546,48.804,48.7475,48.797,74600.0
2013-05-23 13:25:00,69.07,69.14,69.06,69.14,61000.0,48.797,48.8464,48.7899,48.8464,61000.0
2013-05-23 13:30:00,69.13,69.17,69.02,69.05,62800.0,48.8393,48.8676,48.7616,48.7828,62800.0
2013-05-23 13:35:00,69.04,69.05,68.97,68.97,48700.0,48.7758,48.7828,48.7263,48.7263,48700.0
2013-05-23 13:40:00,68.97,69.06,68.97,69.05,65100.0,48.7263,48.7899,48.7263,48.7828,65100.0
2013-05-23 13:45:00,69.06,69.17,69.03,69.15,73900.0,48.7899,48.8676,48.7687,48.8535,73900.0
2013-05-23 13:50:00,69.16,69.27,69.14,69.21,84700.0,48.8605,48.9383,48.8464,48.8959,84700.0
2013-05-23 13:55:00,69.21,69.24,69.11,69.16,70200.0,48.8959,48.9171,48.8252,48.8605,70200.0
2013-05-23 14:00:00,69.14,69.15,69.12,69.15,49000.0,48.8464,48.8535,48.8323,48.8535,49000.0
2013-05-23 14:05:00,69.15,69.27,69.15,69.25,53100.0,48.8535,48.9383,48.8535,48.9241,53100.0
2013-05-23 14:10:00,69.25,69.27,69.19,69.19,70600.0,48.9241,48.9383,48.8817,48.8817,70600.0
2013-05-23 14:15:00,69.19,69.22,69.12,69.15,73000.0,48.8817,48.9029,48.8323,48.8535,73000.0
2013-05-23 14:20:00,69.16,69.19,69.05,69.05,66700.0,48.8605,48.8817,48.7828,48.7828,66700.0
2013-05-23 14:25:00,69.06,69.11,69.0,69.01,92600.0,48.7899,48.8252,48.7475,48.7546,92600.0
2013-05-23 14:30:00,69.01,69.01,68.73,68.75,135200.0,48.7546,48.7546,48.5568,48.5709,135200.0
2013-05-23 14:35:00,68.76,68.93,68.76,68.88,109500.0,48.5779,48.698,48.5779,48.6627,109500.0
2013-05-23 14:40:00,68.89,68.93,68.84,68.89,113100.0,48.6698,48.698,48.6345,48.6698,113100.0
2013-05-23 14:45:00,68.88,68.91,68.81,68.9,68600.0,48.6627,48.6839,48.6133,48.6769,68600.0
2013-05-23 14:50:00,68.92,68.93,68.75,68.75,65700.0,48.691,48.698,48.5709,48.5709,65700.0
2013-05-23 14:55:00,68.76,68.89,68.75,68.84,72900.0,48.5779,48.6698,48.5709,48.6345,72900.0
2013-05-23 15:00:00,68.83,68.88,68.79,68.79,74000.0,48.6274,48.6627,48.5991,48.5991,74000.0
2013-05-23 15:05:00,68.79,68.96,68.78,68.95,74800.0,48.5991,48.7192,48.5921,48.7122,74800.0
2013-05-23 15:10:00,68.95,69.02,68.93,68.93,85300.0,48.7122,48.7616,48.698,48.698,85300.0
2013-05-23 15:15:00,68.93,68.97,68.84,68.87,126700.0,48.698,48.7263,48.6345,48.6557,126700.0
2013-05-23 15:20:00,68.88,68.95,68.88,68.9,77200.0,48.6627,48.7122,48.6627,48.6769,77200.0
2013-05-23 15:25:00,68.89,68.97,68.86,68.93,92300.0,48.6698,48.7263,48.6486,48.698,92300.0
2013-05-23 15:30:00,68.92,68.92,68.74,68.75,124100.0,48.691,48.691,48.5638,48.5709,124100.0
2013-05-23 15:35:00,68.74,68.76,68.64,68.7,126800.0,48.5638,48.5779,48.4932,48.5356,126800.0
2013-05-23 15:40:00,68.68,68.75,68.67,68.68,122700.0,48.5214,48.5709,48.5144,48.5214,122700.0
2013-05-23 15:45:00,68.68,68.76,68.61,68.63,182100.0,48.5214,48.5779,48.472,48.4861,182100.0
2013-05-23 15:50:00,68.63,68.77,68.63,68.7,189300.0,48.4861,48.585,48.4861,48.5356,189300.0
2013-05-23 15:55:00,68.7,68.71,68.64,68.67,403400.0,48.5356,48.5426,48.4932,48.5144,403400.0
2013-05-24 09:30:00,68.47,68.61,68.27,68.52,172100.0,48.3731,48.472,48.2318,48.4084,172100.0
2013-05-24 09:35:00,68.51,68.71,68.5,68.54,78800.0,48.4013,48.5426,48.3943,48.4225,78800.0
2013-05-24 09:40:00,68.59,68.8,68.51,68.78,53900.0,48.4578,48.6062,48.4013,48.5921,53900.0
2013-05-24 09:45:00,68.8,68.87,68.71,68.83,107700.0,48.6062,48.6557,48.5426,48.6274,107700.0
2013-05-24 09:50:00,68.84,68.89,68.76,68.84,111800.0,48.6345,48.6698,48.5779,48.6345,111800.0
2013-05-24 09:55:00,68.84,68.85,68.76,68.77,81400.0,48.6345,48.6415,48.5779,48.585,81400.0
2013-05-24 10:00:00,68.76,68.81,68.69,68.71,89900.0,48.5779,48.6133,48.5285,48.5426,89900.0
2013-05-24 10:05:00,68.72,68.94,68.72,68.94,81400.0,48.5497,48.7051,48.5497,48.7051,81400.0
2013-05-24 10:10:00,68.93,68.98,68.9,68.93,62100.0,48.698,48.7334,48.6769,48.698,62100.0
2013-05-24 10:15:00,68.93,68.99,68.9,68.97,64700.0,48.698,48.7404,48.6769,48.7263,64700.0
2013-05-24 10:20:00,68.97,68.99,68.85,68.86,76900.0,48.7263,48.7404,48.6415,48.6486,76900.0
2013-05-24 10:25:00,68.85,69.03,68.85,69.02,67300.0,48.6415,48.7687,48.6415,48.7616,67300.0
2013-05-24 10:30:00,69.01,69.13,69.01,69.06,110000.0,48.7546,48.8393,48.7546,48.7899,110000.0
2013-05-24 10:35:00,69.07,69.16,69.04,69.11,82100.0,48.797,48.8605,48.7758,48.8252,82100.0
2013-05-24 10:40:00,69.11,69.12,69.0,69.08,48600.0,48.8252,48.8323,48.7475,48.804,48600.0
2013-05-24 10:45:00,69.09,69.12,69.0,69.11,91000.0,48.8111,48.8323,48.7475,48.8252,91000.0
2013-05-24 10:50:00,69.11,69.15,69.1,69.13,301200.0,48.8252,48.8535,48.8182,48.8393,301200.0
2013-05-24 10:55:00,69.13,69.17,69.1,69.16,39700.0,48.8393,48.8676,48.8182,48.8605,39700.0
2013-05-24 11:00:00,69.17,69.17,69.04,69.1,69200.0,48.8676,48.8676,48.7758,48.8182,69200.0
2013-05-24 11:05:00,69.1,69.22,69.1,69.22,85100.0,48.8182,48.9029,48.8182,48.9029,85100.0
2013-05-24 11:10:00,69.23,69.23,69.11,69.17,35000.0,48.91,48.91,48.8252,48.8676,35000.0
2013-05-24 11:15:00,69.17,69.17,69.08,69.09,46500.0,48.8676,48.8676,48.804,48.8111,46500.0
2013-05-24 11:20:00,69.1,69.13,69.04,69.07,44600.0,48.8182,48.8393,48.7758,48.797,44600.0
2013-05-24 11:25:00,69.07,69.09,69.02,69.03,37200.0,48.797,48.8111,48.7616,48.7687,37200.0
2013-05-24 11:30:00,69.01,69.06,69.01,69.05,50200.0,48.7546,48.7899,48.7546,48.7828,50200.0
2013-05-24 11:35:00,69.05,69.15,69.04,69.15,32500.0,48.7828,48.8535,48.7758,48.8535,32500.0
2013-05-24 11:40:00,69.16,69.24,69.16,69.18,36500.0,48.8605,48.9171,48.8605,48.8747,36500.0
2013-05-24 11:45:00,69.19,69.23,69.14,69.23,27400.0,48.8817,48.91,48.8464,48.91,27400.0
2013-05-24 11:50:00,69.22,69.22,69.14,69.21,21800.0,48.9029,48.9029,48.8464,48.8959,21800.0
2013-05-24 11:55:00,69.21,69.24,69.2,69.22,23000.0,48.8959,48.9171,48.8888,48.9029,23000.0
2013-05-24 12:00:00,69.21,69.25,69.19,69.23,26300.0,48.8959,48.9241,48.8817,48.91,26300.0
2013-05-24 12:05:00,69.23,69.29,69.22,69.28,54700.0,48.91,48.9524,48.9029,48.9453,54700.0
2013-05-24 12:10:00,69.28,69.29,69.26,69.28,43600.0,48.9453,48.9524,48.9312,48.9453,43600.0
2013-05-24 12:15:00,69.29,69.35,69.29,69.33,29000.0,48.9524,48.9948,48.9524,48.9806,29000.0
2013-05-24 12:20:00,69.34,69.34,69.28,69.28,146100.0,48.9877,48.9877,48.9453,48.9453,146100.0
2013-05-24 12:25:00,69.28,69.39,69.27,69.39,52100.0,48.9453,49.023,48.9383,49.023,52100.0
2013-05-24 12:30:00,69.39,69.43,69.39,69.41,68000.0,49.023,49.0513,49.023,49.0372,68000.0
2013-05-24 12:35:00,69.42,69.43,69.37,69.42,23500.0,49.0442,49.0513,49.0089,49.0442,23500.0
2013-05-24 12:40:00,69.43,69.48,69.43,69.47,26700.0,49.0513,49.0866,49.0513,49.0796,26700.0
2013-05-24 12:45:00,69.47,69.54,69.47,69.5,47100.0,49.0796,49.129,49.0796,49.1007,47100.0
2013-05-24 12:50:00,69.5,69.54,69.49,69.51,30400.0,49.1007,49.129,49.0937,49.1078,30400.0
2013-05-24 12:55:00,69.51,69.52,69.5,69.51,29700.0,49.1078,49.1149,49.1007,49.1078,29700.0
2013-05-24 13:00:00,69.51,69.53,69.5,69.52,36700.0,49.1078,49.1219,49.1007,49.1149,36700.0
2013-05-24 13:05:00,69.53,69.59,69.48,69.58,55600.0,49.1219,49.1643,49.0866,49.1573,55600.0
2013-05-24 13:10:00,69.57,69.58,69.48,69.52,36400.0,49.1502,49.1573,49.0866,49.1149,36400.0
2013-05-24 13:15:00,69.52,69.58,69.51,69.56,35400.0,49.1149,49.1573,49.1078,49.1431,35400.0
2013-05-24 13:20:00,69.55,69.57,69.52,69.56,23600.0,49.1361,49.1502,49.1149,49.1431,23600.0
2013-05-24 13:25:00,69.56,69.6,69.54,69.58,45800.0,49.1431,49.1714,49.129,49.1573,45800.0
2013-05-24 13:30:00,69.58,69.59,69.55,69.56,32700.0,49.1573,49.1643,49.1361,49.1431,32700.0
2013-05-24 13:35:00,69.56,69.58,69.55,69.56,19800.0,49.1431,49.1573,49.1361,49.1431,19800.0
2013-05-24 13:40:00,69.56,69.56,69.45,69.45,41900.0,49.1431,49.1431,49.0654,49.0654,41900.0
2013-05-24 13:45:00,69.45,69.52,69.44,69.51,31600.0,49.0654,49.1149,49.0584,49.1078,31600.0
2013-05-24 13:50:00,69.51,69.55,69.46,69.47,41900.0,49.1078,49.1361,49.0725,49.0796,41900.0
2013-05-24 13:55:00,69.47,69.47,69.41,69.44,42900.0,49.0796,49.0796,49.0372,49.0584,42900.0
2013-05-24 14:00:00,69.44,69.45,69.32,69.36,45600.0,49.0584,49.0654,48.9736,49.0018,45600.0
2013-05-24 14:05:00,69.36,69.39,69.35,69.36,28700.0,49.0018,49.023,48.9948,49.0018,28700.0
2013-05-24 14:10:00,69.36,69.4,69.36,69.4,25100.0,49.0018,49.0301,49.0018,49.0301,25100.0
2013-05-24 14:15:00,69.39,69.4,69.37,69.4,32100.0,49.023,49.0301,49.0089,49.0301,32100.0
2013-05-24 14:20:00,69.4,69.4,69.37,69.39,40900.0,49.0301,49.0301,49.0089,49.023,40900.0
2013-05-24 14:25:00,69.39,69.42,69.39,69.42,34400.0,49.023,49.0442,49.023,49.0442,34400.0
2013-05-24 14:30:00,69.42,69.43,69.37,69.38,74500.0,49.0442,49.0513,49.0089,49.016,74500.0
2013-05-24 14:35:00,69.39,69.44,69.38,69.43,27500.0,49.023,49.0584,49.016,49.0513,27500.0
2013-05-24 14:40:00,69.43,69.49,69.42,69.49,47300.0,49.0513,49.0937,49.0442,49.0937,47300.0
2013-05-24 14:45:00,69.49,69.49,69.38,69.47,79700.0,49.0937,49.0937,49.016,49.0796,79700.0
2013-05-24 14:50:00,69.47,69.53,69.46,69.53,38900.0,49.0796,49.1219,49.0725,49.1219,38900.0
2013-05-24 14:55:00,69.52,69.53,69.47,69.51,27300.0,49.1149,49.1219,49.0796,49.1078,27300.0
2013-05-24 15:00:00,69.51,69.58,69.51,69.57,49800.0,49.1078,49.1573,49.1078,49.1502,49800.0
2013-05-24 15:05:00,69.57,69.68,69.57,69.68,60800.0,49.1502,49.2279,49.1502,49.2279,60800.0
2013-05-24 15:10:00,69.68,69.73,69.68,69.68,63600.0,49.2279,49.2632,49.2279,49.2279,63600.0
2013-05-24 15:15:00,69.68,69.7,69.55,69.55,73200.0,49.2279,49.242,49.1361,49.1361,73200.0
2013-05-24 15:20:00,69.56,69.58,69.51,69.51,66900.0,49.1431,49.1573,49.1078,49.1078,66900.0
2013-05-24 15:25:00,69.51,69.63,69.51,69.63,44200.0,49.1078,49.1926,49.1078,49.1926,44200.0
2013-05-24 15:30:00,69.62,69.62,69.5,69.54,96700.0,49.1855,49.1855,49.1007,49.129,96700.0
2013-05-24 15:35:00,69.54,69.6,69.52,69.55,106100.0,49.129,49.1714,49.1149,49.1361,106100.0
2013-05-24 15:40:00,69.54,69.58,69.48,69.58,94300.0,49.129,49.1573,49.0866,49.1573,94300.0
2013-05-24 15:45:00,69.58,69.68,69.58,69.64,106200.0,49.1573,49.2279,49.1573,49.1997,106200.0
2013-05-24 15:50:00,69.63,69.65,69.47,69.5,153300.0,49.1926,49.2067,49.0796,49.1007,153300.0
2013-05-24 15:55:00,69.5,69.72,69.49,69.71,373100.0,49.1007,49.2562,49.0937,49.2491,373100.0
2013-05-28 09:30:00,70.3,70.85,70.25,70.69,316600.0,49.6659,50.0545,49.6306,49.9415,316600.0
2013-05-28 09:35:00,70.69,70.69,70.39,70.6,139600.0,49.9415,49.9415,49.7295,49.8779,139600.0
2013-05-28 09:40:00,70.6,70.65,70.41,70.41,155800.0,49.8779,49.9132,49.7436,49.7436,155800.0
2013-05-28 09:45:00,70.44,70.48,70.35,70.46,140800.0,49.7648,49.7931,49.7013,49.779,140800.0
2013-05-28 09:50:00,70.47,70.51,70.27,70.44,94600.0,49.786,49.8143,49.6447,49.7648,94600.0
2013-05-28 09:55:00,70.46,70.83,70.42,70.8,109900.0,49.779,50.0404,49.7507,50.0192,109900.0
2013-05-28 10:00:00,70.8,71.04,70.75,70.87,180400.0,50.0192,50.1887,49.9839,50.0686,180400.0
2013-05-28 10:05:00,70.89,70.89,70.73,70.8,126300.0,50.0828,50.0828,49.9697,50.0192,126300.0
2013-05-28 10:10:00,70.8,70.85,70.72,70.74,79100.0,50.0192,50.0545,49.9627,49.9768,79100.0
2013-05-28 10:15:00,70.74,70.81,70.7,70.8,72400.0,49.9768,50.0262,49.9485,50.0192,72400.0
2013-05-28 10:20:00,70.79,70.85,70.72,70.84,90800.0,50.0121,50.0545,49.9627,50.0474,90800.0
2013-05-28 10:25:00,70.84,70.96,70.84,70.96,90900.0,50.0474,50.1322,50.0474,50.1322,90900.0
2013-05-28 10:30:00,70.95,70.98,70.91,70.91,78100.0,50.1251,50.1463,50.0969,50.0969,78100.0
2013-05-28 10:35:00,70.91,70.96,70.86,70.86,74600.0,50.0969,50.1322,50.0616,50.0616,74600.0
2013-05-28 10:40:00,70.86,70.86,70.63,70.66,107400.0,50.0616,50.0616,49.8991,49.9203,107400.0
2013-05-28 10:45:00,70.65,70.8,70.64,70.77,45500.0,49.9132,50.0192,49.9061,49.998,45500.0
2013-05-28 10:50:00,70.77,70.78,70.66,70.67,40500.0,49.998,50.005,49.9203,49.9273,40500.0
2013-05-28 10:55:00,70.68,70.72,70.6,70.64,67000.0,49.9344,49.9627,49.8779,49.9061,67000.0
2013-05-28 11:00:00,70.64,70.66,70.52,70.56,68600.0,49.9061,49.9203,49.8214,49.8496,68600.0
2013-05-28 11:05:00,70.57,70.63,70.53,70.59,76900.0,49.8567,49.8991,49.8284,49.8708,76900.0
2013-05-28 11:10:00,70.59,70.59,70.45,70.45,83200.0,49.8708,49.8708,49.7719,49.7719,83200.0
2013-05-28 11:15:00,70.45,70.47,70.31,70.31,53200.0,49.7719,49.786,49.673,49.673,53200.0
2013-05-28 11:20:00,70.31,70.42,70.21,70.42,59900.0,49.673,49.7507,49.6024,49.7507,59900.0
2013-05-28 11:25:00,70.43,70.57,70.41,70.55,53900.0,49.7578,49.8567,49.7436,49.8426,53900.0
2013-05-28 11:30:00,70.53,70.54,70.39,70.46,56400.0,49.8284,49.8355,49.7295,49.779,56400.0
2013-05-28 11:35:00,70.45,70.46,70.29,70.3,58000.0,49.7719,49.779,49.6589,49.6659,58000.0
2013-05-28 11:40:00,70.31,70.39,70.21,70.36,58000.0,49.673,49.7295,49.6024,49.7083,58000.0
2013-05-28 11:45:00,70.35,70.35,70.23,70.33,39900.0,49.7013,49.7013,49.6165,49.6871,39900.0
2013-05-28 11:50:00,70.33,70.34,70.25,70.26,49000.0,49.6871,49.6942,49.6306,49.6377,49000.0
2013-05-28 11:55:00,70.26,70.27,70.13,70.23,49700.0,49.6377,49.6447,49.5458,49.6165,49700.0
2013-05-28 12:00:00,70.23,70.26,70.15,70.22,39000.0,49.6165,49.6377,49.56,49.6094,39000.0
2013-05-28 12:05:00,70.22,70.25,70.16,70.21,28800.0,49.6094,49.6306,49.567,49.6024,28800.0
2013-05-28 12:10:00,70.22,70.28,70.18,70.21,31900.0,49.6094,49.6518,49.5812,49.6024,31900.0
2013-05-28 12:15:00,70.21,70.21,70.13,70.17,34500.0,49.6024,49.6024,49.5458,49.5741,34500.0
2013-05-28 12:20:00,70.18,70.24,70.16,70.16,23800.0,49.5812,49.6235,49.567,49.567,23800.0
2013-05-28 12:25:00,70.16,70.18,70.09,70.13,39700.0,49.567,49.5812,49.5176,49.5458,39700.0
2013-05-28 12:30:00,70.13,70.15,70.06,70.12,34900.0,49.5458,49.56,49.4964,49.5388,34900.0
2013-05-28 12:35:00,70.12,70.2,70.12,70.2,31700.0,49.5388,49.5953,49.5388,49.5953,31700.0
2013-05-28 12:40:00,70.18,70.24,70.18,70.19,35400.0,49.5812,49.6235,49.5812,49.5882,35400.0
2013-05-28 12:45:00,70.19,70.2,70.13,70.15,24600.0,49.5882,49.5953,49.5458,49.56,24600.0
2013-05-28 12:50:00,70.15,70.15,70.0,70.02,41100.0,49.56,49.56,49.454,49.4681,41100.0
2013-05-28 12:55:00,70.01,70.03,69.94,70.01,41500.0,49.4611,49.4752,49.4116,49.4611,41500.0
2013-05-28 13:00:00,70.01,70.04,69.99,69.99,62600.0,49.4611,49.4822,49.4469,49.4469,62600.0
2013-05-28 13:05:00,70.0,70.04,69.95,70.0,54800.0,49.454,49.4822,49.4187,49.454,54800.0
2013-05-28 13:10:00,70.0,70.02,69.96,70.0,49000.0,49.454,49.4681,49.4257,49.454,49000.0
2013-05-28 13:15:00,69.99,69.99,69.9,69.95,49700.0,49.4469,49.4469,49.3833,49.4187,49700.0
2013-05-28 13:20:00,69.95,69.95,69.78,69.83,46600.0,49.4187,49.4187,49.2986,49.3339,46600.0
2013-05-28 13:25:00,69.83,69.84,69.74,69.74,59200.0,49.3339,49.341,49.2703,49.2703,59200.0
2013-05-28 13:30:00,69.75,69.77,69.61,69.62,61900.0,49.2774,49.2915,49.1785,49.1855,61900.0
2013-05-28 13:35:00,69.62,69.63,69.59,69.59,61700.0,49.1855,49.1926,49.1643,49.1643,61700.0
2013-05-28 13:40:00,69.59,69.71,69.58,69.6,76500.0,49.1643,49.2491,49.1573,49.1714,76500.0
2013-05-28 13:45:00,69.6,69.66,69.56,69.6,163800.0,49.1714,49.2138,49.1431,49.1714,163800.0
2013-05-28 13:50:00,69.59,69.62,69.48,69.48,63700.0,49.1643,49.1855,49.0866,49.0866,63700.0
2013-05-28 13:55:00,69.49,69.53,69.41,69.41,50700.0,49.0937,49.1219,49.0372,49.0372,50700.0
2013-05-28 14:00:00,69.42,69.46,69.36,69.46,64000.0,49.0442,49.0725,49.0018,49.0725,64000.0
2013-05-28 14:05:00,69.46,69.53,69.4,69.44,74100.0,49.0725,49.1219,49.0301,49.0584,74100.0
2013-05-28 14:10:00,69.44,69.44,69.23,69.26,102300.0,49.0584,49.0584,48.91,48.9312,102300.0
2013-05-28 14:15:00,69.28,69.37,69.25,69.37,62700.0,48.9453,49.0089,48.9241,49.0089,62700.0
2013-05-28 14:20:00,69.36,69.37,69.26,69.31,47000.0,49.0018,49.0089,48.9312,48.9665,47000.0
2013-05-28 14:25:00,69.31,69.33,69.24,69.3,50300.0,48.9665,48.9806,48.9171,48.9594,50300.0
2013-05-28 14:30:00,69.29,69.42,69.27,69.34,47400.0,48.9524,49.0442,48.9383,48.9877,47400.0
2013-05-28 14:35:00,69.33,69.36,69.29,69.3,39000.0,48.9806,49.0018,48.9524,48.9594,39000.0
2013-05-28 14:40:00,69.29,69.45,69.29,69.37,55900.0,48.9524,49.0654,48.9524,49.0089,55900.0
2013-05-28 14:45:00,69.37,69.54,69.37,69.54,42500.0,49.0089,49.129,49.0089,49.129,42500.0
2013-05-28 14:50:00,69.54,69.63,69.53,69.59,32000.0,49.129,49.1926,49.1219,49.1643,32000.0
2013-05-28 14:55:00,69.58,69.59,69.5,69.51,58400.0,49.1573,49.1643,49.1007,49.1078,58400.0
2013-05-28 15:00:00,69.51,69.56,69.47,69.56,46600.0,49.1078,49.1431,49.0796,49.1431,46600.0
2013-05-28 15:05:00,69.56,69.66,69.56,69.62,60100.0,49.1431,49.2138,49.1431,49.1855,60100.0
2013-05-28 15:10:00,69.61,69.62,69.5,69.56,62800.0,49.1785,49.1855,49.1007,49.1431,62800.0
2013-05-28 15:15:00,69.56,69.67,69.55,69.67,70100.0,49.1431,49.2208,49.1361,49.2208,70100.0
2013-05-28 15:20:00,69.67,69.7,69.55,69.57,73300.0,49.2208,49.242,49.1361,49.1502,73300.0
2013-05-28 15:25:00,69.57,69.62,69.55,69.56,60600.0,49.1502,49.1855,49.1361,49.1431,60600.0
2013-05-28 15:30:00,69.56,69.69,69.55,69.66,77200.0,49.1431,49.235,49.1361,49.2138,77200.0
2013-05-28 15:35:00,69.66,69.7,69.65,69.67,75700.0,49.2138,49.242,49.2067,49.2208,75700.0
2013-05-28 15:40:00,69.67,69.7,69.65,69.65,70500.0,49.2208,49.242,49.2067,49.2067,70500.0
2013-05-28 15:45:00,69.64,69.66,69.57,69.65,129600.0,49.1997,49.2138,49.1502,49.2067,129600.0
2013-05-28 15:50:00,69.65,69.65,69.51,69.51,128900.0,49.2067,49.2067,49.1078,49.1078,128900.0
2013-05-28 15:55:00,69.52,69.56,69.46,69.53,206900.0,49.1149,49.1431,49.0725,49.1219,206900.0
2013-05-29 09:30:00,69.38,69.48,69.25,69.48,99300.0,49.016,49.0866,48.9241,49.0866,99300.0
2013-05-29 09:35:00,69.48,69.74,69.45,69.54,168800.0,49.0866,49.2703,49.0654,49.129,168800.0
2013-05-29 09:40:00,69.53,69.64,69.49,69.53,82000.0,49.1219,49.1997,49.0937,49.1219,82000.0
2013-05-29 09:45:00,69.52,69.52,69.29,69.46,84600.0,49.1149,49.1149,48.9524,49.0725,84600.0
2013-05-29 09:50:00,69.5,69.5,69.35,69.43,71600.0,49.1007,49.1007,48.9948,49.0513,71600.0
2013-05-29 09:55:00,69.43,69.46,69.35,69.37,57900.0,49.0513,49.0725,48.9948,49.0089,57900.0
2013-05-29 10:00:00,69.37,69.5,69.32,69.38,91100.0,49.0089,49.1007,48.9736,49.016,91100.0
2013-05-29 10:05:00,69.38,69.42,69.22,69.24,77400.0,49.016,49.0442,48.9029,48.9171,77400.0
2013-05-29 10:10:00,69.24,69.51,69.19,69.47,70100.0,48.9171,49.1078,48.8817,49.0796,70100.0
2013-05-29 10:15:00,69.48,69.65,69.43,69.64,60900.0,49.0866,49.2067,49.0513,49.1997,60900.0
2013-05-29 10:20:00,69.64,69.64,69.36,69.41,63000.0,49.1997,49.1997,49.0018,49.0372,63000.0
2013-05-29 10:25:00,69.41,69.47,69.38,69.47,40100.0,49.0372,49.0796,49.016,49.0796,40100.0
2013-05-29 10:30:00,69.46,69.6,69.45,69.6,47100.0,49.0725,49.1714,49.0654,49.1714,47100.0
2013-05-29 10:35:00,69.61,69.78,69.61,69.77,59200.0,49.1785,49.2986,49.1785,49.2915,59200.0
2013-05-29 10:40:00,69.78,69.78,69.62,69.71,50800.0,49.2986,49.2986,49.1855,49.2491,50800.0
2013-05-29 10:45:00,69.7,69.73,69.61,69.64,73000.0,49.242,49.2632,49.1785,49.1997,73000.0
2013-05-29 10:50:00,69.64,69.7,69.58,69.67,90900.0,49.1997,49.242,49.1573,49.2208,90900.0
2013-05-29 10:55:00,69.67,69.67,69.56,69.6,88100.0,49.2208,49.2208,49.1431,49.1714,88100.0
2013-05-29 11:00:00,69.6,69.67,69.51,69.63,77300.0,49.1714,49.2208,49.1078,49.1926,77300.0
2013-05-29 11:05:00,69.63,69.63,69.5,69.56,77900.0,49.1926,49.1926,49.1007,49.1431,77900.0
2013-05-29 11:10:00,69.56,69.65,69.55,69.57,126400.0,49.1431,49.2067,49.1361,49.1502,126400.0
2013-05-29 11:15:00,69.56,69.61,69.51,69.58,78000.0,49.1431,49.1785,49.1078,49.1573,78000.0
2013-05-29 11:20:00,69.58,69.67,69.55,69.66,54200.0,49.1573,49.2208,49.1361,49.2138,54200.0
2013-05-29 11:25:00,69.67,69.67,69.56,69.57,43000.0,49.2208,49.2208,49.1431,49.1502,43000.0
2013-05-29 11:30:00,69.58,69.7,69.58,69.59,41400.0,49.1573,49.242,49.1573,49.1643,41400.0
2013-05-29 11:35:00,69.6,69.64,69.54,69.54,39200.0,49.1714,49.1997,49.129,49.129,39200.0
2013-05-29 11:40:00,69.53,69.55,69.47,69.54,40300.0,49.1219,49.1361,49.0796,49.129,40300.0
2013-05-29 11:45:00,69.56,69.67,69.55,69.64,48500.0,49.1431,49.2208,49.1361,49.1997,48500.0
2013-05-29 11:50:00,69.64,69.69,69.56,69.56,32100.0,49.1997,49.235,49.1431,49.1431,32100.0
2013-05-29 11:55:00,69.56,69.68,69.56,69.64,34800.0,49.1431,49.2279,49.1431,49.1997,34800.0
2013-05-29 12:00:00,69.65,69.68,69.55,69.58,46500.0,49.2067,49.2279,49.1361,49.1573,46500.0
2013-05-29 12:05:00,69.58,69.6,69.42,69.42,31400.0,49.1573,49.1714,49.0442,49.0442,31400.0
2013-05-29 12:10:00,69.42,69.48,69.38,69.43,50900.0,49.0442,49.0866,49.016,49.0513,50900.0
2013-05-29 12:15:00,69.42,69.62,69.42,69.61,27400.0,49.0442,49.1855,49.0442,49.1785,27400.0
2013-05-29 12:20:00,69.62,69.62,69.53,69.53,26900.0,49.1855,49.1855,49.1219,49.1219,26900.0
2013-05-29 12:25:00,69.53,69.53,69.39,69.45,29900.0,49.1219,49.1219,49.023,49.0654,29900.0
2013-05-29 12:30:00,69.45,69.52,69.44,69.44,49100.0,49.0654,49.1149,49.0584,49.0584,49100.0
2013-05-29 12:35:00,69.43,69.43,69.37,69.42,30700.0,49.0513,49.0513,49.0089,49.0442,30700.0
2013-05-29 12:40:00,69.42,69.52,69.41,69.51,22400.0,49.0442,49.1149,49.0372,49.1078,22400.0
2013-05-29 12:45:00,69.5,69.55,69.48,69.51,39000.0,49.1007,49.1361,49.0866,49.1078,39000.0
2013-05-29 12:50:00,69.5,69.52,69.45,69.46,58200.0,49.1007,49.1149,49.0654,49.0725,58200.0
2013-05-29 12:55:00,69.47,69.54,69.47,69.49,40300.0,49.0796,49.129,49.0796,49.0937,40300.0
2013-05-29 13:00:00,69.49,69.55,69.47,69.5,56000.0,49.0937,49.1361,49.0796,49.1007,56000.0
2013-05-29 13:05:00,69.49,69.58,69.46,69.58,54600.0,49.0937,49.1573,49.0725,49.1573,54600.0
2013-05-29 13:10:00,69.58,69.61,69.42,69.46,47200.0,49.1573,49.1785,49.0442,49.0725,47200.0
2013-05-29 13:15:00,69.47,69.5,69.44,69.49,42600.0,49.0796,49.1007,49.0584,49.0937,42600.0
2013-05-29 13:20:00,69.5,69.5,69.42,69.43,37100.0,49.1007,49.1007,49.0442,49.0513,37100.0
2013-05-29 13:25:00,69.43,69.51,69.43,69.5,40000.0,49.0513,49.1078,49.0513,49.1007,40000.0
2013-05-29 13:30:00,69.51,69.59,69.48,69.57,41300.0,49.1078,49.1643,49.0866,49.1502,41300.0
2013-05-29 13:35:00,69.57,69.61,69.54,69.56,74900.0,49.1502,49.1785,49.129,49.1431,74900.0
2013-05-29 13:40:00,69.58,69.69,69.57,69.66,46100.0,49.1573,49.235,49.1502,49.2138,46100.0
2013-05-29 13:45:00,69.67,69.7,69.63,69.67,39400.0,49.2208,49.242,49.1926,49.2208,39400.0
2013-05-29 13:50:00,69.67,69.69,69.64,69.65,31200.0,49.2208,49.235,49.1997,49.2067,31200.0
2013-05-29 13:55:00,69.64,69.79,69.63,69.75,47400.0,49.1997,49.3056,49.1926,49.2774,47400.0
2013-05-29 14:00:00,69.75,69.77,69.73,69.74,33600.0,49.2774,49.2915,49.2632,49.2703,33600.0
2013-05-29 14:05:00,69.74,69.85,69.72,69.78,44100.0,49.2703,49.348,49.2562,49.2986,44100.0
2013-05-29 14:10:00,69.78,69.8,69.74,69.74,37700.0,49.2986,49.3127,49.2703,49.2703,37700.0
2013-05-29 14:15:00,69.75,69.81,69.74,69.8,37200.0,49.2774,49.3198,49.2703,49.3127,37200.0
2013-05-29 14:20:00,69.8,69.83,69.78,69.78,35700.0,49.3127,49.3339,49.2986,49.2986,35700.0
2013-05-29 14:25:00,69.78,69.78,69.67,69.69,31000.0,49.2986,49.2986,49.2208,49.235,31000.0
2013-05-29 14:30:00,69.69,69.74,69.68,69.74,36500.0,49.235,49.2703,49.2279,49.2703,36500.0
2013-05-29 14:35:00,69.74,69.84,69.72,69.83,39600.0,49.2703,49.341,49.2562,49.3339,39600.0
2013-05-29 14:40:00,69.83,69.88,69.8,69.87,36200.0,49.3339,49.3692,49.3127,49.3621,36200.0
2013-05-29 14:45:00,69.87,69.89,69.77,69.79,50400.0,49.3621,49.3763,49.2915,49.3056,50400.0
2013-05-29 14:50:00,69.78,69.83,69.7,69.7,54800.0,49.2986,49.3339,49.242,49.242,54800.0
2013-05-29 14:55:00,69.7,69.71,69.62,69.62,50200.0,49.242,49.2491,49.1855,49.1855,50200.0
2013-05-29 15:00:00,69.62,69.64,69.56,69.57,52500.0,49.1855,49.1997,49.1431,49.1502,52500.0
2013-05-29 15:05:00,69.58,69.61,69.54,69.54,56800.0,49.1573,49.1785,49.129,49.129,56800.0
2013-05-29 15:10:00,69.55,69.7,69.53,69.7,52000.0,49.1361,49.242,49.1219,49.242,52000.0
2013-05-29 15:15:00,69.7,69.72,69.61,69.65,58300.0,49.242,49.2562,49.1785,49.2067,58300.0
2013-05-29 15:20:00,69.66,69.79,69.65,69.75,72900.0,49.2138,49.3056,49.2067,49.2774,72900.0
2013-05-29 15:25:00,69.76,69.76,69.68,69.71,46100.0,49.2844,49.2844,49.2279,49.2491,46100.0
2013-05-29 15:30:00,69.71,69.72,69.6,69.64,59500.0,49.2491,49.2562,49.1714,49.1997,59500.0
2013-05-29 15:35:00,69.64,69.65,69.55,69.56,57100.0,49.1997,49.2067,49.1361,49.1431,57100.0
2013-05-29 15:40:00,69.56,69.57,69.45,69.45,107800.0,49.1431,49.1502,49.0654,49.0654,107800.0
2013-05-29 15:45:00,69.45,69.51,69.41,69.44,123100.0,49.0654,49.1078,49.0372,49.0584,123100.0
2013-05-29 15:50:00,69.43,69.44,69.35,69.36,116400.0,49.0513,49.0584,48.9948,49.0018,116400.0
2013-05-29 15:55:00,69.36,69.46,69.3,69.43,204600.0,49.0018,49.0725,48.9594,49.0513,204600.0
2013-05-30 09:30:00,69.48,69.65,69.44,69.57,83200.0,49.0866,49.2067,49.0584,49.1502,83200.0
2013-05-30 09:35:00,69.62,69.78,69.58,69.74,53200.0,49.1855,49.2986,49.1573,49.2703,53200.0
2013-05-30 09:40:00,69.75,69.88,69.74,69.82,45100.0,49.2774,49.3692,49.2703,49.3268,45100.0
2013-05-30 09:45:00,69.81,69.87,69.73,69.87,36300.0,49.3198,49.3621,49.2632,49.3621,36300.0
2013-05-30 09:50:00,69.9,69.97,69.78,69.92,63200.0,49.3833,49.4328,49.2986,49.3975,63200.0
2013-05-30 09:55:00,69.92,70.1,69.92,70.09,61500.0,49.3975,49.5246,49.3975,49.5176,61500.0
2013-05-30 10:00:00,70.09,70.1,69.93,69.94,80000.0,49.5176,49.5246,49.4045,49.4116,80000.0
2013-05-30 10:05:00,69.95,69.95,69.87,69.89,54200.0,49.4187,49.4187,49.3621,49.3763,54200.0
2013-05-30 10:10:00,69.9,70.19,69.9,70.1,65900.0,49.3833,49.5882,49.3833,49.5246,65900.0
2013-05-30 10:15:00,70.1,70.13,70.04,70.12,53200.0,49.5246,49.5458,49.4822,49.5388,53200.0
2013-05-30 10:20:00,70.12,70.14,69.94,69.94,52700.0,49.5388,49.5529,49.4116,49.4116,52700.0
2013-05-30 10:25:00,69.94,70.02,69.92,69.97,36800.0,49.4116,49.4681,49.3975,49.4328,36800.0
2013-05-30 10:30:00,69.97,70.04,69.96,70.04,69200.0,49.4328,49.4822,49.4257,49.4822,69200.0
2013-05-30 10:35:00,70.04,70.21,70.04,70.21,53400.0,49.4822,49.6024,49.4822,49.6024,53400.0
2013-05-30 10:40:00,70.22,70.24,70.13,70.13,53700.0,49.6094,49.6235,49.5458,49.5458,53700.0
2013-05-30 10:45:00,70.14,70.16,70.07,70.09,42900.0,49.5529,49.567,49.5034,49.5176,42900.0
2013-05-30 10:50:00,70.1,70.13,69.98,70.02,50100.0,49.5246,49.5458,49.4399,49.4681,50100.0
2013-05-30 10:55:00,70.03,70.16,70.0,70.13,50800.0,49.4752,49.567,49.454,49.5458,50800.0
2013-05-30 11:00:00,70.13,70.13,70.02,70.09,40400.0,49.5458,49.5458,49.4681,49.5176,40400.0
2013-05-30 11:05:00,70.09,70.09,69.98,70.03,56300.0,49.5176,49.5176,49.4399,49.4752,56300.0
2013-05-30 11:10:00,70.03,70.09,69.95,69.95,52900.0,49.4752,49.5176,49.4187,49.4187,52900.0
2013-05-30 11:15:00,69.94,69.94,69.76,69.8,40800.0,49.4116,49.4116,49.2844,49.3127,40800.0
2013-05-30 11:20:00,69.8,70.0,69.8,69.98,43100.0,49.3127,49.454,49.3127,49.4399,43100.0
2013-05-30 11:25:00,69.97,70.05,69.96,70.05,33800.0,49.4328,49.4893,49.4257,49.4893,33800.0
2013-05-30 11:30:00,70.05,70.14,70.02,70.06,45300.0,49.4893,49.5529,49.4681,49.4964,45300.0
2013-05-30 11:35:00,70.05,70.15,70.05,70.12,28300.0,49.4893,49.56,49.4893,49.5388,28300.0
2013-05-30 11:40:00,70.12,70.3,70.12,70.3,44600.0,49.5388,49.6659,49.5388,49.6659,44600.0
2013-05-30 11:45:00,70.29,70.34,70.16,70.33,102800.0,49.6589,49.6942,49.567,49.6871,102800.0
2013-05-30 11:50:00,70.33,70.41,70.32,70.41,39100.0,49.6871,49.7436,49.6801,49.7436,39100.0
2013-05-30 11:55:00,70.4,70.48,70.4,70.47,65800.0,49.7366,49.7931,49.7366,49.786,65800.0
2013-05-30 12:00:00,70.47,70.53,70.42,70.52,109600.0,49.786,49.8284,49.7507,49.8214,109600.0
2013-05-30 12:05:00,70.52,70.55,70.38,70.4,49200.0,49.8214,49.8426,49.7225,49.7366,49200.0
2013-05-30 12:10:00,70.41,70.43,70.35,70.41,38000.0,49.7436,49.7578,49.7013,49.7436,38000.0
2013-05-30 12:15:00,70.41,70.48,70.41,70.47,75800.0,49.7436,49.7931,49.7436,49.786,75800.0
2013-05-30 12:20:00,70.47,70.54,70.47,70.48,43600.0,49.786,49.8355,49.786,49.7931,43600.0
2013-05-30 12:25:00,70.49,70.55,70.48,70.5,37000.0,49.8002,49.8426,49.7931,49.8072,37000.0
2013-05-30 12:30:00,70.5,70.5,70.45,70.46,32100.0,49.8072,49.8072,49.7719,49.779,32100.0
2013-05-30 12:35:00,70.46,70.47,70.45,70.45,90400.0,49.779,49.786,49.7719,49.7719,90400.0
2013-05-30 12:40:00,70.45,70.46,70.25,70.25,48400.0,49.7719,49.779,49.6306,49.6306,48400.0
2013-05-30 12:45:00,70.26,70.45,70.26,70.36,47500.0,49.6377,49.7719,49.6377,49.7083,47500.0
2013-05-30 12:50:00,70.36,70.41,70.28,70.39,30300.0,49.7083,49.7436,49.6518,49.7295,30300.0
2013-05-30 12:55:00,70.4,70.42,70.34,70.35,42800.0,49.7366,49.7507,49.6942,49.7013,42800.0
2013-05-30 13:00:00,70.34,70.38,70.28,70.32,31700.0,49.6942,49.7225,49.6518,49.6801,31700.0
2013-05-30 13:05:00,70.33,70.33,70.25,70.26,29200.0,49.6871,49.6871,49.6306,49.6377,29200.0
2013-05-30 13:10:00,70.26,70.29,70.24,70.28,44000.0,49.6377,49.6589,49.6235,49.6518,44000.0
2013-05-30 13:15:00,70.27,70.37,70.26,70.36,29400.0,49.6447,49.7154,49.6377,49.7083,29400.0
2013-05-30 13:20:00,70.36,70.37,70.31,70.32,49000.0,49.7083,49.7154,49.673,49.6801,49000.0
2013-05-30 13:25:00,70.32,70.4,70.31,70.36,40300.0,49.6801,49.7366,49.673,49.7083,40300.0
2013-05-30 13:30:00,70.37,70.39,70.35,70.37,31500.0,49.7154,49.7295,49.7013,49.7154,31500.0
2013-05-30 13:35:00,70.37,70.42,70.36,70.42,54300.0,49.7154,49.7507,49.7083,49.7507,54300.0
2013-05-30 13:40:00,70.41,70.43,70.38,70.42,28600.0,49.7436,49.7578,49.7225,49.7507,28600.0
2013-05-30 13:45:00,70.42,70.5,70.42,70.46,39200.0,49.7507,49.8072,49.7507,49.779,39200.0
2013-05-30 13:50:00,70.46,70.46,70.4,70.41,45700.0,49.779,49.779,49.7366,49.7436,45700.0
2013-05-30 13:55:00,70.41,70.43,70.39,70.4,49100.0,49.7436,49.7578,49.7295,49.7366,49100.0
2013-05-30 14:00:00,70.39,70.47,70.39,70.45,33000.0,49.7295,49.786,49.7295,49.7719,33000.0
2013-05-30 14:05:00,70.45,70.45,70.28,70.28,51500.0,49.7719,49.7719,49.6518,49.6518,51500.0
2013-05-30 14:10:00,70.28,70.28,70.18,70.18,60700.0,49.6518,49.6518,49.5812,49.5812,60700.0
2013-05-30 14:15:00,70.19,70.3,70.17,70.22,63200.0,49.5882,49.6659,49.5741,49.6094,63200.0
2013-05-30 14:20:00,70.22,70.36,70.22,70.34,46200.0,49.6094,49.7083,49.6094,49.6942,46200.0
2013-05-30 14:25:00,70.35,70.41,70.34,70.4,25500.0,49.7013,49.7436,49.6942,49.7366,25500.0
2013-05-30 14:30:00,70.4,70.44,70.34,70.38,36400.0,49.7366,49.7648,49.6942,49.7225,36400.0
2013-05-30 14:35:00,70.39,70.47,70.37,70.47,34700.0,49.7295,49.786,49.7154,49.786,34700.0
2013-05-30 14:40:00,70.47,70.48,70.3,70.3,50100.0,49.786,49.7931,49.6659,49.6659,50100.0
2013-05-30 14:45:00,70.29,70.37,70.2,70.37,45800.0,49.6589,49.7154,49.5953,49.7154,45800.0
2013-05-30 14:50:00,70.37,70.42,70.36,70.36,41400.0,49.7154,49.7507,49.7083,49.7083,41400.0
2013-05-30 14:55:00,70.35,70.42,70.34,70.39,32600.0,49.7013,49.7507,49.6942,49.7295,32600.0
2013-05-30 15:00:00,70.39,70.4,70.29,70.3,28400.0,49.7295,49.7366,49.6589,49.6659,28400.0
2013-05-30 15:05:00,70.3,70.33,70.27,70.29,65900.0,49.6659,49.6871,49.6447,49.6589,65900.0
2013-05-30 15:10:00,70.28,70.35,70.28,70.31,59200.0,49.6518,49.7013,49.6518,49.673,59200.0
2013-05-30 15:15:00,70.3,70.33,70.26,70.28,49600.0,49.6659,49.6871,49.6377,49.6518,49600.0
2013-05-30 15:20:00,70.29,70.35,70.28,70.28,55300.0,49.6589,49.7013,49.6518,49.6518,55300.0
2013-05-30 15:25:00,70.27,70.27,70.2,70.23,45900.0,49.6447,49.6447,49.5953,49.6165,45900.0
2013-05-30 15:30:00,70.23,70.23,70.06,70.08,70200.0,49.6165,49.6165,49.4964,49.5105,70200.0
2013-05-30 15:35:00,70.08,70.09,69.97,70.08,88100.0,49.5105,49.5176,49.4328,49.5105,88100.0
2013-05-30 15:40:00,70.09,70.14,70.0,70.05,91300.0,49.5176,49.5529,49.454,49.4893,91300.0
2013-05-30 15:45:00,70.05,70.05,69.85,69.92,166600.0,49.4893,49.4893,49.348,49.3975,166600.0
2013-05-30 15:50:00,69.92,69.93,69.85,69.85,107700.0,49.3975,49.4045,49.348,49.348,107700.0
2013-05-30 15:55:00,69.84,69.91,69.77,69.82,306900.0,49.341,49.3904,49.2915,49.3268,306900.0
2013-05-31 09:30:00,69.66,69.97,69.63,69.95,92600.0,49.2138,49.4328,49.1926,49.4187,92600.0
2013-05-31 09:35:00,69.95,70.09,69.8,69.99,44300.0,49.4187,49.5176,49.3127,49.4469,44300.0
2013-05-31 09:40:00,69.99,70.18,69.89,69.94,98800.0,49.4469,49.5812,49.3763,49.4116,98800.0
2013-05-31 09:45:00,69.87,70.05,69.83,70.03,40500.0,49.3621,49.4893,49.3339,49.4752,40500.0
2013-05-31 09:50:00,70.04,70.07,69.99,70.06,62800.0,49.4822,49.5034,49.4469,49.4964,62800.0
2013-05-31 09:55:00,70.07,70.13,69.97,70.1,64300.0,49.5034,49.5458,49.4328,49.5246,64300.0
2013-05-31 10:00:00,70.11,70.2,70.09,70.13,73800.0,49.5317,49.5953,49.5176,49.5458,73800.0
2013-05-31 10:05:00,70.13,70.26,69.91,69.93,111300.0,49.5458,49.6377,49.3904,49.4045,111300.0
2013-05-31 10:10:00,69.94,70.0,69.86,69.99,65400.0,49.4116,49.454,49.3551,49.4469,65400.0
2013-05-31 10:15:00,70.0,70.02,69.82,69.95,154600.0,49.454,49.4681,49.3268,49.4187,154600.0
2013-05-31 10:20:00,69.95,70.01,69.85,69.93,76700.0,49.4187,49.4611,49.348,49.4045,76700.0
2013-05-31 10:25:00,69.94,70.14,69.94,70.05,62400.0,49.4116,49.5529,49.4116,49.4893,62400.0
2013-05-31 10:30:00,70.04,70.1,70.02,70.05,69300.0,49.4822,49.5246,49.4681,49.4893,69300.0
2013-05-31 10:35:00,70.06,70.15,70.01,70.14,72800.0,49.4964,49.56,49.4611,49.5529,72800.0
2013-05-31 10:40:00,70.14,70.33,70.13,70.33,55100.0,49.5529,49.6871,49.5458,49.6871,55100.0
2013-05-31 10:45:00,70.33,70.38,70.25,70.3,57700.0,49.6871,49.7225,49.6306,49.6659,57700.0
2013-05-31 10:50:00,70.3,70.34,70.27,70.27,60000.0,49.6659,49.6942,49.6447,49.6447,60000.0
2013-05-31 10:55:00,70.26,70.37,70.26,70.34,44100.0,49.6377,49.7154,49.6377,49.6942,44100.0
2013-05-31 11:00:00,70.34,70.34,70.2,70.26,94700.0,49.6942,49.6942,49.5953,49.6377,94700.0
2013-05-31 11:05:00,70.25,70.47,70.25,70.45,61100.0,49.6306,49.786,49.6306,49.7719,61100.0
2013-05-31 11:10:00,70.46,70.58,70.45,70.5,41600.0,49.779,49.8638,49.7719,49.8072,41600.0
2013-05-31 11:15:00,70.51,70.58,70.5,70.53,46600.0,49.8143,49.8638,49.8072,49.8284,46600.0
2013-05-31 11:20:00,70.53,70.57,70.52,70.53,43900.0,49.8284,49.8567,49.8214,49.8284,43900.0
2013-05-31 11:25:00,70.53,70.56,70.44,70.44,55700.0,49.8284,49.8496,49.7648,49.7648,55700.0
2013-05-31 11:30:00,70.44,70.53,70.4,70.4,37900.0,49.7648,49.8284,49.7366,49.7366,37900.0
2013-05-31 11:35:00,70.4,70.47,70.4,70.43,41800.0,49.7366,49.786,49.7366,49.7578,41800.0
2013-05-31 11:40:00,70.43,70.43,70.32,70.35,34500.0,49.7578,49.7578,49.6801,49.7013,34500.0
2013-05-31 11:45:00,70.35,70.41,70.34,70.38,26700.0,49.7013,49.7436,49.6942,49.7225,26700.0
2013-05-31 11:50:00,70.37,70.4,70.33,70.4,26700.0,49.7154,49.7366,49.6871,49.7366,26700.0
2013-05-31 11:55:00,70.4,70.44,70.37,70.37,31700.0,49.7366,49.7648,49.7154,49.7154,31700.0
2013-05-31 12:00:00,70.38,70.42,70.32,70.33,25400.0,49.7225,49.7507,49.6801,49.6871,25400.0
2013-05-31 12:05:00,70.33,70.37,70.28,70.37,32200.0,49.6871,49.7154,49.6518,49.7154,32200.0
2013-05-31 12:10:00,70.37,70.45,70.32,70.32,37300.0,49.7154,49.7719,49.6801,49.6801,37300.0
2013-05-31 12:15:00,70.32,70.36,70.23,70.28,78700.0,49.6801,49.7083,49.6165,49.6518,78700.0
2013-05-31 12:20:00,70.29,70.39,70.28,70.37,23400.0,49.6589,49.7295,49.6518,49.7154,23400.0
2013-05-31 12:25:00,70.37,70.42,70.34,70.34,54200.0,49.7154,49.7507,49.6942,49.6942,54200.0
2013-05-31 12:30:00,70.34,70.35,70.25,70.3,30300.0,49.6942,49.7013,49.6306,49.6659,30300.0
2013-05-31 12:35:00,70.31,70.31,70.22,70.22,27900.0,49.673,49.673,49.6094,49.6094,27900.0
2013-05-31 12:40:00,70.21,70.23,70.13,70.2,52100.0,49.6024,49.6165,49.5458,49.5953,52100.0
2013-05-31 12:45:00,70.19,70.24,70.17,70.22,32300.0,49.5882,49.6235,49.5741,49.6094,32300.0
2013-05-31 12:50:00,70.22,70.26,70.2,70.2,33100.0,49.6094,49.6377,49.5953,49.5953,33100.0
2013-05-31 12:55:00,70.2,70.21,70.17,70.17,32700.0,49.5953,49.6024,49.5741,49.5741,32700.0
2013-05-31 13:00:00,70.17,70.31,70.15,70.31,24100.0,49.5741,49.673,49.56,49.673,24100.0
2013-05-31 13:05:00,70.3,70.44,70.3,70.44,16500.0,49.6659,49.7648,49.6659,49.7648,16500.0
2013-05-31 13:10:00,70.44,70.45,70.36,70.36,89500.0,49.7648,49.7719,49.7083,49.7083,89500.0
2013-05-31 13:15:00,70.35,70.37,70.22,70.25,23500.0,49.7013,49.7154,49.6094,49.6306,23500.0
2013-05-31 13:20:00,70.26,70.4,70.26,70.33,39300.0,49.6377,49.7366,49.6377,49.6871,39300.0
2013-05-31 13:25:00,70.33,70.4,70.33,70.39,17200.0,49.6871,49.7366,49.6871,49.7295,17200.0
2013-05-31 13:30:00,70.38,70.39,70.27,70.3,40500.0,49.7225,49.7295,49.6447,49.6659,40500.0
2013-05-31 13:35:00,70.3,70.33,70.28,70.28,24800.0,49.6659,49.6871,49.6518,49.6518,24800.0
2013-05-31 13:40:00,70.27,70.28,70.22,70.26,24500.0,49.6447,49.6518,49.6094,49.6377,24500.0
2013-05-31 13:45:00,70.25,70.27,70.22,70.25,22900.0,49.6306,49.6447,49.6094,49.6306,22900.0
2013-05-31 13:50:00,70.24,70.34,70.23,70.33,22800.0,49.6235,49.6942,49.6165,49.6871,22800.0
2013-05-31 13:55:00,70.33,70.33,70.23,70.25,39200.0,49.6871,49.6871,49.6165,49.6306,39200.0
2013-05-31 14:00:00,70.24,70.26,70.19,70.26,24700.0,49.6235,49.6377,49.5882,49.6377,24700.0
2013-05-31 14:05:00,70.25,70.28,70.23,70.24,34300.0,49.6306,49.6518,49.6165,49.6235,34300.0
2013-05-31 14:10:00,70.24,70.26,70.05,70.08,47600.0,49.6235,49.6377,49.4893,49.5105,47600.0
2013-05-31 14:15:00,70.07,70.14,70.04,70.11,78700.0,49.5034,49.5529,49.4822,49.5317,78700.0
2013-05-31 14:20:00,70.11,70.11,69.98,69.99,50000.0,49.5317,49.5317,49.4399,49.4469,50000.0
2013-05-31 14:25:00,70.0,70.0,69.87,69.87,48700.0,49.454,49.454,49.3621,49.3621,48700.0
2013-05-31 14:30:00,69.88,69.89,69.76,69.88,69300.0,49.3692,49.3763,49.2844,49.3692,69300.0
2013-05-31 14:35:00,69.88,69.88,69.75,69.82,44300.0,49.3692,49.3692,49.2774,49.3268,44300.0
2013-05-31 14:40:00,69.83,69.84,69.74,69.74,47800.0,49.3339,49.341,49.2703,49.2703,47800.0
2013-05-31 14:45:00,69.74,69.76,69.72,69.74,27800.0,49.2703,49.2844,49.2562,49.2703,27800.0
2013-05-31 14:50:00,69.74,69.75,69.62,69.65,55300.0,49.2703,49.2774,49.1855,49.2067,55300.0
2013-05-31 14:55:00,69.66,69.75,69.66,69.73,39200.0,49.2138,49.2774,49.2138,49.2632,39200.0
2013-05-31 15:00:00,69.73,69.85,69.68,69.84,47500.0,49.2632,49.348,49.2279,49.341,47500.0
2013-05-31 15:05:00,69.86,69.88,69.81,69.83,61700.0,49.3551,49.3692,49.3198,49.3339,61700.0
2013-05-31 15:10:00,69.83,69.84,69.78,69.83,50400.0,49.3339,49.341,49.2986,49.3339,50400.0
2013-05-31 15:15:00,69.84,69.93,69.82,69.89,101600.0,49.341,49.4045,49.3268,49.3763,101600.0
2013-05-31 15:20:00,69.9,69.95,69.89,69.92,45600.0,49.3833,49.4187,49.3763,49.3975,45600.0
2013-05-31 15:25:00,69.92,69.92,69.77,69.77,50600.0,49.3975,49.3975,49.2915,49.2915,50600.0
2013-05-31 15:30:00,69.77,69.83,69.62,69.65,86000.0,49.2915,49.3339,49.1855,49.2067,86000.0
2013-05-31 15:35:00,69.65,69.73,69.63,69.68,86700.0,49.2067,49.2632,49.1926,49.2279,86700.0
2013-05-31 15:40:00,69.69,69.73,69.65,69.69,75300.0,49.235,49.2632,49.2067,49.235,75300.0
2013-05-31 15:45:00,69.69,69.76,69.6,69.6,126500.0,49.235,49.2844,49.1714,49.1714,126500.0
2013-05-31 15:50:00,69.6,69.66,69.6,69.61,158700.0,49.1714,49.2138,49.1714,49.1785,158700.0
2013-05-31 15:55:00,69.6,69.6,69.46,69.47,334400.0,49.1714,49.1714,49.0725,49.0796,334400.0
2013-06-03 09:30:00,69.5,69.75,69.44,69.55,154200.0,49.1007,49.2774,49.0584,49.1361,154200.0
2013-06-03 09:35:00,69.56,69.75,69.46,69.64,124200.0,49.1431,49.2774,49.0725,49.1997,124200.0
2013-06-03 09:40:00,69.62,69.89,69.62,69.86,82000.0,49.1855,49.3763,49.1855,49.3551,82000.0
2013-06-03 09:45:00,69.87,69.87,69.6,69.6,59800.0,49.3621,49.3621,49.1714,49.1714,59800.0
2013-06-03 09:50:00,69.6,69.83,69.6,69.82,45100.0,49.1714,49.3339,49.1714,49.3268,45100.0
2013-06-03 09:55:00,69.82,69.89,69.73,69.87,61600.0,49.3268,49.3763,49.2632,49.3621,61600.0
2013-06-03 10:00:00,69.86,70.06,69.67,70.05,104900.0,49.3551,49.4964,49.2208,49.4893,104900.0
2013-06-03 10:05:00,70.06,70.26,70.0,70.23,131200.0,49.4964,49.6377,49.454,49.6165,131200.0
2013-06-03 10:10:00,70.23,70.35,70.2,70.25,97300.0,49.6165,49.7013,49.5953,49.6306,97300.0
2013-06-03 10:15:00,70.25,70.5,70.21,70.5,90200.0,49.6306,49.8072,49.6024,49.8072,90200.0
2013-06-03 10:20:00,70.5,70.66,70.43,70.58,122100.0,49.8072,49.9203,49.7578,49.8638,122100.0
2013-06-03 10:25:00,70.59,70.62,70.35,70.44,106700.0,49.8708,49.892,49.7013,49.7648,106700.0
2013-06-03 10:30:00,70.44,70.46,70.34,70.44,71700.0,49.7648,49.779,49.6942,49.7648,71700.0
2013-06-03 10:35:00,70.46,70.55,70.42,70.45,85500.0,49.779,49.8426,49.7507,49.7719,85500.0
2013-06-03 10:40:00,70.46,70.47,70.3,70.45,79400.0,49.779,49.786,49.6659,49.7719,79400.0
2013-06-03 10:45:00,70.45,70.48,70.29,70.47,79500.0,49.7719,49.7931,49.6589,49.786,79500.0
2013-06-03 10:50:00,70.48,70.64,70.4,70.64,58600.0,49.7931,49.9061,49.7366,49.9061,58600.0
2013-06-03 10:55:00,70.64,70.66,70.56,70.59,46300.0,49.9061,49.9203,49.8496,49.8708,46300.0
2013-06-03 11:00:00,70.6,70.76,70.56,70.65,98500.0,49.8779,49.9909,49.8496,49.9132,98500.0
2013-06-03 11:05:00,70.65,70.68,70.48,70.48,71800.0,49.9132,49.9344,49.7931,49.7931,71800.0
2013-06-03 11:10:00,70.47,70.49,70.37,70.45,51900.0,49.786,49.8002,49.7154,49.7719,51900.0
2013-06-03 11:15:00,70.46,70.54,70.4,70.45,53000.0,49.779,49.8355,49.7366,49.7719,53000.0
2013-06-03 11:20:00,70.45,70.51,70.36,70.39,58400.0,49.7719,49.8143,49.7083,49.7295,58400.0
2013-06-03 11:25:00,70.4,70.43,70.21,70.24,85400.0,49.7366,49.7578,49.6024,49.6235,85400.0
2013-06-03 11:30:00,70.25,70.3,70.18,70.18,61800.0,49.6306,49.6659,49.5812,49.5812,61800.0
2013-06-03 11:35:00,70.21,70.3,70.19,70.23,46300.0,49.6024,49.6659,49.5882,49.6165,46300.0
2013-06-03 11:40:00,70.22,70.31,70.18,70.28,64900.0,49.6094,49.673,49.5812,49.6518,64900.0
2013-06-03 11:45:00,70.3,70.32,70.23,70.24,45200.0,49.6659,49.6801,49.6165,49.6235,45200.0
2013-06-03 11:50:00,70.25,70.28,70.16,70.21,66900.0,49.6306,49.6518,49.567,49.6024,66900.0
2013-06-03 11:55:00,70.22,70.24,70.17,70.22,39700.0,49.6094,49.6235,49.5741,49.6094,39700.0
2013-06-03 12:00:00,70.23,70.35,70.23,70.26,63200.0,49.6165,49.7013,49.6165,49.6377,63200.0
2013-06-03 12:05:00,70.25,70.35,70.22,70.33,48900.0,49.6306,49.7013,49.6094,49.6871,48900.0
2013-06-03 12:10:00,70.34,70.47,70.33,70.44,55700.0,49.6942,49.786,49.6871,49.7648,55700.0
2013-06-03 12:15:00,70.44,70.44,70.36,70.42,44800.0,49.7648,49.7648,49.7083,49.7507,44800.0
2013-06-03 12:20:00,70.43,70.56,70.41,70.54,47100.0,49.7578,49.8496,49.7436,49.8355,47100.0
2013-06-03 12:25:00,70.54,70.54,70.48,70.51,56900.0,49.8355,49.8355,49.7931,49.8143,56900.0
2013-06-03 12:30:00,70.52,70.58,70.49,70.55,62300.0,49.8214,49.8638,49.8002,49.8426,62300.0
2013-06-03 12:35:00,70.56,70.6,70.53,70.57,32900.0,49.8496,49.8779,49.8284,49.8567,32900.0
2013-06-03 12:40:00,70.56,70.66,70.55,70.66,41500.0,49.8496,49.9203,49.8426,49.9203,41500.0
2013-06-03 12:45:00,70.65,70.73,70.64,70.71,45700.0,49.9132,49.9697,49.9061,49.9556,45700.0
2013-06-03 12:50:00,70.72,70.72,70.66,70.69,33400.0,49.9627,49.9627,49.9203,49.9415,33400.0
2013-06-03 12:55:00,70.69,70.69,70.6,70.69,26100.0,49.9415,49.9415,49.8779,49.9415,26100.0
2013-06-03 13:00:00,70.69,70.73,70.59,70.7,40200.0,49.9415,49.9697,49.8708,49.9485,40200.0
2013-06-03 13:05:00,70.7,70.73,70.65,70.73,40200.0,49.9485,49.9697,49.9132,49.9697,40200.0
2013-06-03 13:10:00,70.72,70.81,70.71,70.8,74200.0,49.9627,50.0262,49.9556,50.0192,74200.0
2013-06-03 13:15:00,70.81,70.82,70.69,70.73,45000.0,50.0262,50.0333,49.9415,49.9697,45000.0
2013-06-03 13:20:00,70.73,70.74,70.61,70.61,28500.0,49.9697,49.9768,49.8849,49.8849,28500.0
2013-06-03 13:25:00,70.61,70.65,70.57,70.65,31300.0,49.8849,49.9132,49.8567,49.9132,31300.0
2013-06-03 13:30:00,70.66,70.76,70.66,70.73,30100.0,49.9203,49.9909,49.9203,49.9697,30100.0
2013-06-03 13:35:00,70.73,70.76,70.68,70.75,35200.0,49.9697,49.9909,49.9344,49.9839,35200.0
2013-06-03 13:40:00,70.75,70.84,70.73,70.77,50600.0,49.9839,50.0474,49.9697,49.998,50600.0
2013-06-03 13:45:00,70.77,70.84,70.77,70.82,44700.0,49.998,50.0474,49.998,50.0333,44700.0
2013-06-03 13:50:00,70.82,70.91,70.81,70.88,83600.0,50.0333,50.0969,50.0262,50.0757,83600.0
2013-06-03 13:55:00,70.88,70.96,70.85,70.87,60200.0,50.0757,50.1322,50.0545,50.0686,60200.0
2013-06-03 14:00:00,70.86,70.92,70.79,70.91,54000.0,50.0616,50.104,50.0121,50.0969,54000.0
2013-06-03 14:05:00,70.92,70.98,70.87,70.91,63800.0,50.104,50.1463,50.0686,50.0969,63800.0
2013-06-03 14:10:00,70.92,70.94,70.82,70.82,33500.0,50.104,50.1181,50.0333,50.0333,33500.0
2013-06-03 14:15:00,70.81,70.83,70.72,70.72,31400.0,50.0262,50.0404,49.9627,49.9627,31400.0
2013-06-03 14:20:00,70.71,70.71,70.64,70.69,33300.0,49.9556,49.9556,49.9061,49.9415,33300.0
2013-06-03 14:25:00,70.68,70.81,70.68,70.71,33900.0,49.9344,50.0262,49.9344,49.9556,33900.0
2013-06-03 14:30:00,70.71,70.82,70.71,70.82,37200.0,49.9556,50.0333,49.9556,50.0333,37200.0
2013-06-03 14:35:00,70.82,70.85,70.81,70.81,29100.0,50.0333,50.0545,50.0262,50.0262,29100.0
2013-06-03 14:40:00,70.81,70.95,70.78,70.93,69600.0,50.0262,50.1251,50.005,50.111,69600.0
2013-06-03 14:45:00,70.93,70.96,70.89,70.94,46300.0,50.111,50.1322,50.0828,50.1181,46300.0
2013-06-03 14:50:00,70.93,71.02,70.91,70.92,142800.0,50.111,50.1746,50.0969,50.104,142800.0
2013-06-03 14:55:00,70.93,70.97,70.81,70.97,94300.0,50.111,50.1393,50.0262,50.1393,94300.0
2013-06-03 15:00:00,70.98,71.0,70.93,70.94,58200.0,50.1463,50.1605,50.111,50.1181,58200.0
2013-06-03 15:05:00,70.95,71.03,70.93,70.98,71200.0,50.1251,50.1817,50.111,50.1463,71200.0
2013-06-03 15:10:00,70.98,71.07,70.96,71.02,79400.0,50.1463,50.2099,50.1322,50.1746,79400.0
2013-06-03 15:15:00,71.01,71.05,70.95,71.02,55200.0,50.1675,50.1958,50.1251,50.1746,55200.0
2013-06-03 15:20:00,71.02,71.07,70.99,71.0,70300.0,50.1746,50.2099,50.1534,50.1605,70300.0
2013-06-03 15:25:00,71.0,71.03,70.96,71.01,69200.0,50.1605,50.1817,50.1322,50.1675,69200.0
2013-06-03 15:30:00,71.01,71.02,70.95,71.0,70900.0,50.1675,50.1746,50.1251,50.1605,70900.0
2013-06-03 15:35:00,71.01,71.02,70.96,71.0,84800.0,50.1675,50.1746,50.1322,50.1605,84800.0
2013-06-03 15:40:00,71.0,71.07,70.98,71.06,128300.0,50.1605,50.2099,50.1463,50.2029,128300.0
2013-06-03 15:45:00,71.07,71.13,71.04,71.07,198200.0,50.2099,50.2523,50.1887,50.2099,198200.0
2013-06-03 15:50:00,71.06,71.07,70.95,71.0,156700.0,50.2029,50.2099,50.1251,50.1605,156700.0
2013-06-03 15:55:00,71.01,71.06,70.93,71.04,213000.0,50.1675,50.2029,50.111,50.1887,213000.0
2013-06-04 09:30:00,71.87,72.22,71.75,72.17,621800.0,50.7751,51.0224,50.6903,50.9871,621800.0
2013-06-04 09:35:00,72.18,72.5,72.02,72.14,269400.0,50.9941,51.2202,50.8811,50.9659,269400.0
2013-06-04 09:40:00,72.15,72.19,71.85,72.05,281500.0,50.9729,51.0012,50.761,50.9023,281500.0
2013-06-04 09:45:00,72.05,72.09,71.68,71.84,117700.0,50.9023,50.9305,50.6409,50.7539,117700.0
2013-06-04 09:50:00,71.85,71.95,71.65,71.95,130600.0,50.761,50.8316,50.6197,50.8316,130600.0
2013-06-04 09:55:00,71.95,72.05,71.75,71.84,133400.0,50.8316,50.9023,50.6903,50.7539,133400.0
2013-06-04 10:00:00,71.86,72.0,71.81,71.97,98000.0,50.7681,50.867,50.7327,50.8458,98000.0
2013-06-04 10:05:00,71.96,72.19,71.91,72.17,107200.0,50.8387,51.0012,50.8034,50.9871,107200.0
2013-06-04 10:10:00,72.16,72.41,72.14,72.36,136700.0,50.98,51.1566,50.9659,51.1213,136700.0
2013-06-04 10:15:00,72.33,72.42,72.23,72.37,104100.0,51.1001,51.1637,51.0295,51.1284,104100.0
2013-06-04 10:20:00,72.37,72.55,72.31,72.51,131300.0,51.1284,51.2555,51.086,51.2273,131300.0
2013-06-04 10:25:00,72.53,72.72,72.5,72.53,128800.0,51.2414,51.3756,51.2202,51.2414,128800.0
2013-06-04 10:30:00,72.54,72.7,72.48,72.65,121400.0,51.2485,51.3615,51.2061,51.3262,121400.0
2013-06-04 10:35:00,72.65,72.77,72.65,72.72,130500.0,51.3262,51.411,51.3262,51.3756,130500.0
2013-06-04 10:40:00,72.72,72.72,72.49,72.62,157000.0,51.3756,51.3756,51.2131,51.305,157000.0
2013-06-04 10:45:00,72.6,72.7,72.53,72.63,78800.0,51.2909,51.3615,51.2414,51.312,78800.0
2013-06-04 10:50:00,72.62,72.67,72.37,72.45,84400.0,51.305,51.3403,51.1284,51.1849,84400.0
2013-06-04 10:55:00,72.44,72.5,72.34,72.36,102100.0,51.1778,51.2202,51.1072,51.1213,102100.0
2013-06-04 11:00:00,72.35,72.36,72.22,72.22,56700.0,51.1142,51.1213,51.0224,51.0224,56700.0
2013-06-04 11:05:00,72.21,72.43,72.19,72.4,64500.0,51.0153,51.1707,51.0012,51.1496,64500.0
2013-06-04 11:10:00,72.41,72.42,72.24,72.25,36700.0,51.1566,51.1637,51.0365,51.0436,36700.0
2013-06-04 11:15:00,72.26,72.28,72.2,72.24,50300.0,51.0506,51.0648,51.0083,51.0365,50300.0
2013-06-04 11:20:00,72.23,72.43,72.2,72.39,58200.0,51.0295,51.1707,51.0083,51.1425,58200.0
2013-06-04 11:25:00,72.38,72.47,72.33,72.46,128400.0,51.1354,51.199,51.1001,51.1919,128400.0
2013-06-04 11:30:00,72.46,72.47,72.35,72.42,121800.0,51.1919,51.199,51.1142,51.1637,121800.0
2013-06-04 11:35:00,72.43,72.43,72.22,72.28,84800.0,51.1707,51.1707,51.0224,51.0648,84800.0
2013-06-04 11:40:00,72.28,72.33,72.24,72.33,83300.0,51.0648,51.1001,51.0365,51.1001,83300.0
2013-06-04 11:45:00,72.33,72.38,72.26,72.27,43600.0,51.1001,51.1354,51.0506,51.0577,43600.0
2013-06-04 11:50:00,72.26,72.29,72.21,72.21,81300.0,51.0506,51.0718,51.0153,51.0153,81300.0
2013-06-04 11:55:00,72.2,72.27,72.2,72.22,70400.0,51.0083,51.0577,51.0083,51.0224,70400.0
2013-06-04 12:00:00,72.22,72.25,72.08,72.14,79100.0,51.0224,51.0436,50.9235,50.9659,79100.0
2013-06-04 12:05:00,72.15,72.23,72.14,72.2,42200.0,50.9729,51.0295,50.9659,51.0083,42200.0
2013-06-04 12:10:00,72.2,72.28,72.18,72.2,49200.0,51.0083,51.0648,50.9941,51.0083,49200.0
2013-06-04 12:15:00,72.18,72.22,72.13,72.15,62700.0,50.9941,51.0224,50.9588,50.9729,62700.0
2013-06-04 12:20:00,72.15,72.24,72.15,72.22,30100.0,50.9729,51.0365,50.9729,51.0224,30100.0
2013-06-04 12:25:00,72.21,72.25,72.14,72.19,79000.0,51.0153,51.0436,50.9659,51.0012,79000.0
2013-06-04 12:30:00,72.17,72.27,72.16,72.22,36200.0,50.9871,51.0577,50.98,51.0224,36200.0
2013-06-04 12:35:00,72.23,72.27,72.19,72.23,23300.0,51.0295,51.0577,51.0012,51.0295,23300.0
2013-06-04 12:40:00,72.22,72.33,72.22,72.31,35900.0,51.0224,51.1001,51.0224,51.086,35900.0
2013-06-04 12:45:00,72.3,72.35,72.26,72.27,33900.0,51.0789,51.1142,51.0506,51.0577,33900.0
2013-06-04 12:50:00,72.27,72.35,72.26,72.27,65000.0,51.0577,51.1142,51.0506,51.0577,65000.0
2013-06-04 12:55:00,72.27,72.28,72.2,72.21,33600.0,51.0577,51.0648,51.0083,51.0153,33600.0
2013-06-04 13:00:00,72.22,72.25,72.16,72.23,105300.0,51.0224,51.0436,50.98,51.0295,105300.0
2013-06-04 13:05:00,72.21,72.25,72.17,72.22,20600.0,51.0153,51.0436,50.9871,51.0224,20600.0
2013-06-04 13:10:00,72.2,72.24,72.16,72.23,58100.0,51.0083,51.0365,50.98,51.0295,58100.0
2013-06-04 13:15:00,72.23,72.26,72.12,72.23,31200.0,51.0295,51.0506,50.9517,51.0295,31200.0
2013-06-04 13:20:00,72.22,72.27,72.18,72.2,44700.0,51.0224,51.0577,50.9941,51.0083,44700.0
2013-06-04 13:25:00,72.21,72.21,72.02,72.06,78300.0,51.0153,51.0153,50.8811,50.9093,78300.0
2013-06-04 13:30:00,72.06,72.07,71.94,71.94,77500.0,50.9093,50.9164,50.8246,50.8246,77500.0
2013-06-04 13:35:00,71.92,71.92,71.8,71.82,58500.0,50.8104,50.8104,50.7257,50.7398,58500.0
2013-06-04 13:40:00,71.82,71.91,71.76,71.83,53800.0,50.7398,50.8034,50.6974,50.7469,53800.0
2013-06-04 13:45:00,71.83,71.84,71.69,71.7,53700.0,50.7469,50.7539,50.6479,50.655,53700.0
2013-06-04 13:50:00,71.72,71.75,71.66,71.67,59400.0,50.6691,50.6903,50.6268,50.6338,59400.0
2013-06-04 13:55:00,71.67,71.67,71.53,71.55,79600.0,50.6338,50.6338,50.5349,50.549,79600.0
2013-06-04 14:00:00,71.54,71.55,71.42,71.45,91900.0,50.542,50.549,50.4572,50.4784,91900.0
2013-06-04 14:05:00,71.46,71.5,71.39,71.46,94700.0,50.4855,50.5137,50.436,50.4855,94700.0
2013-06-04 14:10:00,71.44,71.52,71.38,71.51,59000.0,50.4713,50.5278,50.4289,50.5208,59000.0
2013-06-04 14:15:00,71.51,71.52,71.47,71.5,66100.0,50.5208,50.5278,50.4925,50.5137,66100.0
2013-06-04 14:20:00,71.51,71.51,71.43,71.43,46600.0,50.5208,50.5208,50.4643,50.4643,46600.0
2013-06-04 14:25:00,71.42,71.5,71.42,71.44,35200.0,50.4572,50.5137,50.4572,50.4713,35200.0
2013-06-04 14:30:00,71.45,71.48,71.38,71.43,71100.0,50.4784,50.4996,50.4289,50.4643,71100.0
2013-06-04 14:35:00,71.43,71.51,71.42,71.49,54200.0,50.4643,50.5208,50.4572,50.5067,54200.0
2013-06-04 14:40:00,71.49,71.52,71.43,71.47,57100.0,50.5067,50.5278,50.4643,50.4925,57100.0
2013-06-04 14:45:00,71.48,71.52,71.44,71.5,88500.0,50.4996,50.5278,50.4713,50.5137,88500.0
2013-06-04 14:50:00,71.5,71.51,71.46,71.47,75200.0,50.5137,50.5208,50.4855,50.4925,75200.0
2013-06-04 14:55:00,71.47,71.5,71.42,71.48,39500.0,50.4925,50.5137,50.4572,50.4996,39500.0
2013-06-04 15:00:00,71.47,71.51,71.45,71.49,56700.0,50.4925,50.5208,50.4784,50.5067,56700.0
2013-06-04 15:05:00,71.48,71.52,71.47,71.47,57300.0,50.4996,50.5278,50.4925,50.4925,57300.0
2013-06-04 15:10:00,71.48,71.48,71.37,71.43,61900.0,50.4996,50.4996,50.4219,50.4643,61900.0
2013-06-04 15:15:00,71.43,71.5,71.38,71.46,37700.0,50.4643,50.5137,50.4289,50.4855,37700.0
2013-06-04 15:20:00,71.47,71.49,71.41,71.45,58500.0,50.4925,50.5067,50.4501,50.4784,58500.0
2013-06-04 15:25:00,71.45,71.5,71.4,71.47,75600.0,50.4784,50.5137,50.4431,50.4925,75600.0
2013-06-04 15:30:00,71.48,71.6,71.48,71.52,189100.0,50.4996,50.5844,50.4996,50.5278,189100.0
2013-06-04 15:35:00,71.51,71.53,71.46,71.5,101600.0,50.5208,50.5349,50.4855,50.5137,101600.0
2013-06-04 15:40:00,71.5,71.54,71.49,71.49,184200.0,50.5137,50.542,50.5067,50.5067,184200.0
2013-06-04 15:45:00,71.49,71.63,71.48,71.55,199300.0,50.5067,50.6056,50.4996,50.549,199300.0
2013-06-04 15:50:00,71.54,71.57,71.46,71.46,148900.0,50.542,50.5632,50.4855,50.4855,148900.0
2013-06-04 15:55:00,71.47,71.55,71.47,71.51,291600.0,50.4925,50.549,50.4925,50.5208,291600.0
2013-06-05 09:30:00,71.58,71.74,71.45,71.47,129100.0,50.5702,50.6833,50.4784,50.4925,129100.0
2013-06-05 09:35:00,71.47,71.49,71.36,71.46,53600.0,50.4925,50.5067,50.4148,50.4855,53600.0
2013-06-05 09:40:00,71.45,71.46,71.1,71.3,62100.0,50.4784,50.4855,50.2311,50.3724,62100.0
2013-06-05 09:45:00,71.3,71.31,71.17,71.19,32900.0,50.3724,50.3795,50.2806,50.2947,32900.0
2013-06-05 09:50:00,71.19,71.3,71.15,71.18,49900.0,50.2947,50.3724,50.2664,50.2876,49900.0
2013-06-05 09:55:00,71.18,71.21,70.97,71.17,81100.0,50.2876,50.3088,50.1393,50.2806,81100.0
2013-06-05 10:00:00,71.18,71.32,71.12,71.32,77500.0,50.2876,50.3865,50.2453,50.3865,77500.0
2013-06-05 10:05:00,71.33,71.34,71.17,71.17,122700.0,50.3936,50.4007,50.2806,50.2806,122700.0
2013-06-05 10:10:00,71.17,71.22,71.04,71.2,108800.0,50.2806,50.3159,50.1887,50.3018,108800.0
2013-06-05 10:15:00,71.19,71.19,71.03,71.1,50300.0,50.2947,50.2947,50.1817,50.2311,50300.0
2013-06-05 10:20:00,71.11,71.17,71.02,71.05,88400.0,50.2382,50.2806,50.1746,50.1958,88400.0
2013-06-05 10:25:00,71.03,71.11,70.93,70.98,110000.0,50.1817,50.2382,50.111,50.1463,110000.0
2013-06-05 10:30:00,70.97,71.03,70.9,70.94,144500.0,50.1393,50.1817,50.0898,50.1181,144500.0
2013-06-05 10:35:00,70.95,71.02,70.81,70.81,85000.0,50.1251,50.1746,50.0262,50.0262,85000.0
2013-06-05 10:40:00,70.81,70.92,70.75,70.84,104400.0,50.0262,50.104,49.9839,50.0474,104400.0
2013-06-05 10:45:00,70.85,70.88,70.74,70.79,53900.0,50.0545,50.0757,49.9768,50.0121,53900.0
2013-06-05 10:50:00,70.78,70.8,70.71,70.73,38500.0,50.005,50.0192,49.9556,49.9697,38500.0
2013-06-05 10:55:00,70.73,70.73,70.53,70.62,127800.0,49.9697,49.9697,49.8284,49.892,127800.0
2013-06-05 11:00:00,70.63,70.63,70.51,70.6,102100.0,49.8991,49.8991,49.8143,49.8779,102100.0
2013-06-05 11:05:00,70.59,70.59,70.38,70.41,156300.0,49.8708,49.8708,49.7225,49.7436,156300.0
2013-06-05 11:10:00,70.39,70.57,70.37,70.55,81900.0,49.7295,49.8567,49.7154,49.8426,81900.0
2013-06-05 11:15:00,70.55,70.58,70.4,70.4,48900.0,49.8426,49.8638,49.7366,49.7366,48900.0
2013-06-05 11:20:00,70.4,70.4,70.33,70.38,64300.0,49.7366,49.7366,49.6871,49.7225,64300.0
2013-06-05 11:25:00,70.38,70.47,70.38,70.45,78400.0,49.7225,49.786,49.7225,49.7719,78400.0
2013-06-05 11:30:00,70.45,70.64,70.45,70.53,72100.0,49.7719,49.9061,49.7719,49.8284,72100.0
2013-06-05 11:35:00,70.52,70.61,70.49,70.6,64900.0,49.8214,49.8849,49.8002,49.8779,64900.0
2013-06-05 11:40:00,70.61,70.61,70.5,70.52,40000.0,49.8849,49.8849,49.8072,49.8214,40000.0
2013-06-05 11:45:00,70.52,70.57,70.45,70.46,35600.0,49.8214,49.8567,49.7719,49.779,35600.0
2013-06-05 11:50:00,70.45,70.46,70.4,70.4,40400.0,49.7719,49.779,49.7366,49.7366,40400.0
2013-06-05 11:55:00,70.41,70.44,70.34,70.44,53900.0,49.7436,49.7648,49.6942,49.7648,53900.0
2013-06-05 12:00:00,70.43,70.48,70.39,70.42,69700.0,49.7578,49.7931,49.7295,49.7507,69700.0
2013-06-05 12:05:00,70.42,70.43,70.36,70.41,56200.0,49.7507,49.7578,49.7083,49.7436,56200.0
2013-06-05 12:10:00,70.42,70.45,70.34,70.36,66600.0,49.7507,49.7719,49.6942,49.7083,66600.0
2013-06-05 12:15:00,70.35,70.38,70.3,70.32,53800.0,49.7013,49.7225,49.6659,49.6801,53800.0
2013-06-05 12:20:00,70.32,70.32,70.24,70.31,57800.0,49.6801,49.6801,49.6235,49.673,57800.0
2013-06-05 12:25:00,70.31,70.39,70.31,70.38,58500.0,49.673,49.7295,49.673,49.7225,58500.0
2013-06-05 12:30:00,70.37,70.44,70.14,70.14,75800.0,49.7154,49.7648,49.5529,49.5529,75800.0
2013-06-05 12:35:00,70.14,70.18,70.05,70.17,55900.0,49.5529,49.5812,49.4893,49.5741,55900.0
2013-06-05 12:40:00,70.17,70.18,70.04,70.06,29800.0,49.5741,49.5812,49.4822,49.4964,29800.0
2013-06-05 12:45:00,70.06,70.12,70.03,70.1,32800.0,49.4964,49.5388,49.4752,49.5246,32800.0
2013-06-05 12:50:00,70.1,70.15,70.05,70.11,26000.0,49.5246,49.56,49.4893,49.5317,26000.0
2013-06-05 12:55:00,70.12,70.17,70.11,70.13,23600.0,49.5388,49.5741,49.5317,49.5458,23600.0
2013-06-05 13:00:00,70.13,70.21,70.06,70.2,39900.0,49.5458,49.6024,49.4964,49.5953,39900.0
2013-06-05 13:05:00,70.19,70.24,70.16,70.17,29600.0,49.5882,49.6235,49.567,49.5741,29600.0
2013-06-05 13:10:00,70.17,70.18,70.1,70.12,41400.0,49.5741,49.5812,49.5246,49.5388,41400.0
2013-06-05 13:15:00,70.12,70.18,70.08,70.1,35800.0,49.5388,49.5812,49.5105,49.5246,35800.0
2013-06-05 13:20:00,70.11,70.15,70.09,70.12,21200.0,49.5317,49.56,49.5176,49.5388,21200.0
2013-06-05 13:25:00,70.12,70.31,70.11,70.29,70400.0,49.5388,49.673,49.5317,49.6589,70400.0
2013-06-05 13:30:00,70.3,70.34,70.29,70.33,43300.0,49.6659,49.6942,49.6589,49.6871,43300.0
2013-06-05 13:35:00,70.32,70.34,70.27,70.34,46200.0,49.6801,49.6942,49.6447,49.6942,46200.0
2013-06-05 13:40:00,70.34,70.47,70.31,70.44,77600.0,49.6942,49.786,49.673,49.7648,77600.0
2013-06-05 13:45:00,70.44,70.45,70.35,70.35,61900.0,49.7648,49.7719,49.7013,49.7013,61900.0
2013-06-05 13:50:00,70.35,70.36,70.29,70.31,27200.0,49.7013,49.7083,49.6589,49.673,27200.0
2013-06-05 13:55:00,70.3,70.3,70.23,70.27,26400.0,49.6659,49.6659,49.6165,49.6447,26400.0
2013-06-05 14:00:00,70.27,70.31,70.2,70.28,50300.0,49.6447,49.673,49.5953,49.6518,50300.0
2013-06-05 14:05:00,70.28,70.36,70.28,70.28,42800.0,49.6518,49.7083,49.6518,49.6518,42800.0
2013-06-05 14:10:00,70.3,70.3,70.14,70.14,31400.0,49.6659,49.6659,49.5529,49.5529,31400.0
2013-06-05 14:15:00,70.15,70.21,70.11,70.13,51600.0,49.56,49.6024,49.5317,49.5458,51600.0
2013-06-05 14:20:00,70.14,70.15,69.97,69.97,54200.0,49.5529,49.56,49.4328,49.4328,54200.0
2013-06-05 14:25:00,69.96,70.04,69.91,69.93,50200.0,49.4257,49.4822,49.3904,49.4045,50200.0
2013-06-05 14:30:00,69.93,70.01,69.85,70.01,72000.0,49.4045,49.4611,49.348,49.4611,72000.0
2013-06-05 14:35:00,70.01,70.13,69.98,70.08,64400.0,49.4611,49.5458,49.4399,49.5105,64400.0
2013-06-05 14:40:00,70.08,70.2,70.05,70.16,43400.0,49.5105,49.5953,49.4893,49.567,43400.0
2013-06-05 14:45:00,70.16,70.23,70.13,70.17,50200.0,49.567,49.6165,49.5458,49.5741,50200.0
2013-06-05 14:50:00,70.17,70.23,70.11,70.13,76900.0,49.5741,49.6165,49.5317,49.5458,76900.0
2013-06-05 14:55:00,70.12,70.23,70.1,70.19,57400.0,49.5388,49.6165,49.5246,49.5882,57400.0
2013-06-05 15:00:00,70.17,70.23,70.12,70.13,43100.0,49.5741,49.6165,49.5388,49.5458,43100.0
2013-06-05 15:05:00,70.14,70.18,70.09,70.09,50300.0,49.5529,49.5812,49.5176,49.5176,50300.0
2013-06-05 15:10:00,70.09,70.15,70.03,70.15,48900.0,49.5176,49.56,49.4752,49.56,48900.0
2013-06-05 15:15:00,70.15,70.25,70.14,70.19,96300.0,49.56,49.6306,49.5529,49.5882,96300.0
2013-06-05 15:20:00,70.19,70.22,70.08,70.22,71500.0,49.5882,49.6094,49.5105,49.6094,71500.0
2013-06-05 15:25:00,70.22,70.34,70.21,70.28,42300.0,49.6094,49.6942,49.6024,49.6518,42300.0
2013-06-05 15:30:00,70.28,70.32,70.17,70.21,74800.0,49.6518,49.6801,49.5741,49.6024,74800.0
2013-06-05 15:35:00,70.2,70.4,70.2,70.32,89700.0,49.5953,49.7366,49.5953,49.6801,89700.0
2013-06-05 15:40:00,70.32,70.34,70.21,70.22,65700.0,49.6801,49.6942,49.6024,49.6094,65700.0
2013-06-05 15:45:00,70.23,70.34,70.2,70.29,176200.0,49.6165,49.6942,49.5953,49.6589,176200.0
2013-06-05 15:50:00,70.28,70.28,70.15,70.18,189200.0,49.6518,49.6518,49.56,49.5812,189200.0
2013-06-05 15:55:00,70.18,70.32,70.15,70.17,181000.0,49.5812,49.6801,49.56,49.5741,181000.0
2013-06-06 09:30:00,70.26,70.26,69.59,69.62,137700.0,49.6377,49.6377,49.1643,49.1855,137700.0
2013-06-06 09:35:00,69.61,69.67,69.56,69.65,121500.0,49.1785,49.2208,49.1431,49.2067,121500.0
2013-06-06 09:40:00,69.64,69.81,69.64,69.72,123000.0,49.1997,49.3198,49.1997,49.2562,123000.0
2013-06-06 09:45:00,69.72,69.8,69.7,69.77,48900.0,49.2562,49.3127,49.242,49.2915,48900.0
2013-06-06 09:50:00,69.77,69.8,69.7,69.7,92600.0,49.2915,49.3127,49.242,49.242,92600.0
2013-06-06 09:55:00,69.71,69.91,69.64,69.76,89300.0,49.2491,49.3904,49.1997,49.2844,89300.0
2013-06-06 10:00:00,69.78,69.82,69.74,69.78,59600.0,49.2986,49.3268,49.2703,49.2986,59600.0
2013-06-06 10:05:00,69.78,69.81,69.71,69.71,67300.0,49.2986,49.3198,49.2491,49.2491,67300.0
2013-06-06 10:10:00,69.71,69.72,69.61,69.61,71700.0,49.2491,49.2562,49.1785,49.1785,71700.0
2013-06-06 10:15:00,69.62,69.77,69.59,69.75,44600.0,49.1855,49.2915,49.1643,49.2774,44600.0
2013-06-06 10:20:00,69.76,69.86,69.76,69.83,106500.0,49.2844,49.3551,49.2844,49.3339,106500.0
2013-06-06 10:25:00,69.84,69.94,69.81,69.93,80200.0,49.341,49.4116,49.3198,49.4045,80200.0
2013-06-06 10:30:00,69.94,70.0,69.9,69.96,69100.0,49.4116,49.454,49.3833,49.4257,69100.0
2013-06-06 10:35:00,69.96,69.98,69.85,69.86,72900.0,49.4257,49.4399,49.348,49.3551,72900.0
2013-06-06 10:40:00,69.86,69.9,69.81,69.86,81600.0,49.3551,49.3833,49.3198,49.3551,81600.0
2013-06-06 10:45:00,69.87,69.95,69.85,69.9,102200.0,49.3621,49.4187,49.348,49.3833,102200.0
2013-06-06 10:50:00,69.9,69.92,69.87,69.88,66900.0,49.3833,49.3975,49.3621,49.3692,66900.0
2013-06-06 10:55:00,69.87,69.9,69.81,69.86,58300.0,49.3621,49.3833,49.3198,49.3551,58300.0
2013-06-06 11:00:00,69.87,69.87,69.75,69.77,48600.0,49.3621,49.3621,49.2774,49.2915,48600.0
2013-06-06 11:05:00,69.76,69.77,69.73,69.74,60600.0,49.2844,49.2915,49.2632,49.2703,60600.0
2013-06-06 11:10:00,69.73,69.82,69.72,69.77,100000.0,49.2632,49.3268,49.2562,49.2915,100000.0
2013-06-06 11:15:00,69.77,69.89,69.75,69.87,42400.0,49.2915,49.3763,49.2774,49.3621,42400.0
2013-06-06 11:20:00,69.86,69.93,69.84,69.93,52500.0,49.3551,49.4045,49.341,49.4045,52500.0
2013-06-06 11:25:00,69.92,69.97,69.88,69.88,36100.0,49.3975,49.4328,49.3692,49.3692,36100.0
2013-06-06 11:30:00,69.89,69.89,69.79,69.81,44000.0,49.3763,49.3763,49.3056,49.3198,44000.0
2013-06-06 11:35:00,69.82,69.93,69.82,69.93,49500.0,49.3268,49.4045,49.3268,49.4045,49500.0
2013-06-06 11:40:00,69.92,69.94,69.87,69.89,45100.0,49.3975,49.4116,49.3621,49.3763,45100.0
2013-06-06 11:45:00,69.89,69.9,69.86,69.88,35200.0,49.3763,49.3833,49.3551,49.3692,35200.0
2013-06-06 11:50:00,69.89,69.9,69.84,69.87,53600.0,49.3763,49.3833,49.341,49.3621,53600.0
2013-06-06 11:55:00,69.87,69.88,69.73,69.81,88800.0,49.3621,49.3692,49.2632,49.3198,88800.0
2013-06-06 12:00:00,69.81,69.85,69.77,69.84,55800.0,49.3198,49.348,49.2915,49.341,55800.0
2013-06-06 12:05:00,69.84,69.9,69.82,69.82,55200.0,49.341,49.3833,49.3268,49.3268,55200.0
2013-06-06 12:10:00,69.83,69.9,69.81,69.83,44000.0,49.3339,49.3833,49.3198,49.3339,44000.0
2013-06-06 12:15:00,69.84,69.91,69.8,69.85,67600.0,49.341,49.3904,49.3127,49.348,67600.0
2013-06-06 12:20:00,69.84,69.96,69.83,69.84,120200.0,49.341,49.4257,49.3339,49.341,120200.0
2013-06-06 12:25:00,69.81,69.81,69.58,69.76,82100.0,49.3198,49.3198,49.1573,49.2844,82100.0
2013-06-06 12:30:00,69.77,69.81,69.69,69.81,56600.0,49.2915,49.3198,49.235,49.3198,56600.0
2013-06-06 12:35:00,69.82,69.91,69.82,69.85,42700.0,49.3268,49.3904,49.3268,49.348,42700.0
2013-06-06 12:40:00,69.86,69.95,69.8,69.91,35500.0,49.3551,49.4187,49.3127,49.3904,35500.0
2013-06-06 12:45:00,69.91,69.91,69.77,69.78,87300.0,49.3904,49.3904,49.2915,49.2986,87300.0
2013-06-06 12:50:00,69.78,69.78,69.75,69.78,73800.0,49.2986,49.2986,49.2774,49.2986,73800.0
2013-06-06 12:55:00,69.78,69.86,69.77,69.84,110600.0,49.2986,49.3551,49.2915,49.341,110600.0
2013-06-06 13:00:00,69.84,69.9,69.83,69.87,20400.0,49.341,49.3833,49.3339,49.3621,20400.0
2013-06-06 13:05:00,69.86,69.98,69.84,69.9,31500.0,49.3551,49.4399,49.341,49.3833,31500.0
2013-06-06 13:10:00,69.92,70.02,69.91,70.0,124300.0,49.3975,49.4681,49.3904,49.454,124300.0
2013-06-06 13:15:00,69.99,70.11,69.99,69.99,91800.0,49.4469,49.5317,49.4469,49.4469,91800.0
2013-06-06 13:20:00,69.99,70.0,69.91,69.92,41500.0,49.4469,49.454,49.3904,49.3975,41500.0
2013-06-06 13:25:00,69.92,69.93,69.86,69.87,33400.0,49.3975,49.4045,49.3551,49.3621,33400.0
2013-06-06 13:30:00,69.86,69.87,69.78,69.79,28900.0,49.3551,49.3621,49.2986,49.3056,28900.0
2013-06-06 13:35:00,69.8,69.85,69.8,69.82,24700.0,49.3127,49.348,49.3127,49.3268,24700.0
2013-06-06 13:40:00,69.81,69.93,69.81,69.91,38900.0,49.3198,49.4045,49.3198,49.3904,38900.0
2013-06-06 13:45:00,69.92,70.0,69.9,69.98,42500.0,49.3975,49.454,49.3833,49.4399,42500.0
2013-06-06 13:50:00,70.0,70.03,69.95,69.98,35600.0,49.454,49.4752,49.4187,49.4399,35600.0
2013-06-06 13:55:00,69.98,70.0,69.92,69.97,32900.0,49.4399,49.454,49.3975,49.4328,32900.0
2013-06-06 14:00:00,69.96,69.99,69.84,69.87,43500.0,49.4257,49.4469,49.341,49.3621,43500.0
2013-06-06 14:05:00,69.88,69.95,69.88,69.92,39400.0,49.3692,49.4187,49.3692,49.3975,39400.0
2013-06-06 14:10:00,69.92,69.94,69.86,69.86,58400.0,49.3975,49.4116,49.3551,49.3551,58400.0
2013-06-06 14:15:00,69.86,69.86,69.8,69.81,44400.0,49.3551,49.3551,49.3127,49.3198,44400.0
2013-06-06 14:20:00,69.8,69.93,69.8,69.93,35100.0,49.3127,49.4045,49.3127,49.4045,35100.0
2013-06-06 14:25:00,69.93,70.03,69.93,70.01,37900.0,49.4045,49.4752,49.4045,49.4611,37900.0
2013-06-06 14:30:00,70.01,70.02,69.92,69.92,35700.0,49.4611,49.4681,49.3975,49.3975,35700.0
2013-06-06 14:35:00,69.92,70.0,69.85,70.0,46700.0,49.3975,49.454,49.348,49.454,46700.0
2013-06-06 14:40:00,69.99,70.0,69.95,69.96,39500.0,49.4469,49.454,49.4187,49.4257,39500.0
2013-06-06 14:45:00,69.96,70.02,69.94,70.02,34900.0,49.4257,49.4681,49.4116,49.4681,34900.0
2013-06-06 14:50:00,70.02,70.1,70.01,70.08,55000.0,49.4681,49.5246,49.4611,49.5105,55000.0
2013-06-06 14:55:00,70.08,70.12,70.03,70.06,37500.0,49.5105,49.5388,49.4752,49.4964,37500.0
2013-06-06 15:00:00,70.07,70.18,70.06,70.18,42600.0,49.5034,49.5812,49.4964,49.5812,42600.0
2013-06-06 15:05:00,70.18,70.26,70.18,70.24,47300.0,49.5812,49.6377,49.5812,49.6235,47300.0
2013-06-06 15:10:00,70.24,70.26,70.15,70.18,45500.0,49.6235,49.6377,49.56,49.5812,45500.0
2013-06-06 15:15:00,70.18,70.18,70.12,70.13,55600.0,49.5812,49.5812,49.5388,49.5458,55600.0
2013-06-06 15:20:00,70.12,70.16,70.06,70.16,66100.0,49.5388,49.567,49.4964,49.567,66100.0
2013-06-06 15:25:00,70.16,70.21,70.15,70.19,59900.0,49.567,49.6024,49.56,49.5882,59900.0
2013-06-06 15:30:00,70.19,70.27,70.18,70.21,76700.0,49.5882,49.6447,49.5812,49.6024,76700.0
2013-06-06 15:35:00,70.21,70.27,70.2,70.23,60000.0,49.6024,49.6447,49.5953,49.6165,60000.0
2013-06-06 15:40:00,70.22,70.23,70.12,70.14,87400.0,49.6094,49.6165,49.5388,49.5529,87400.0
2013-06-06 15:45:00,70.14,70.17,70.13,70.13,121700.0,49.5529,49.5741,49.5458,49.5458,121700.0
2013-06-06 15:50:00,70.13,70.22,70.13,70.18,178700.0,49.5458,49.6094,49.5458,49.5812,178700.0
2013-06-06 15:55:00,70.18,70.26,70.15,70.25,223100.0,49.5812,49.6377,49.56,49.6306,223100.0
2013-06-07 09:30:00,70.49,70.78,70.49,70.67,127800.0,49.8002,50.005,49.8002,49.9273,127800.0
2013-06-07 09:35:00,70.67,70.71,70.43,70.44,80800.0,49.9273,49.9556,49.7578,49.7648,80800.0
2013-06-07 09:40:00,70.44,70.45,70.19,70.19,88100.0,49.7648,49.7719,49.5882,49.5882,88100.0
2013-06-07 09:45:00,70.18,70.5,70.14,70.35,66800.0,49.5812,49.8072,49.5529,49.7013,66800.0
2013-06-07 09:50:00,70.35,70.36,70.13,70.29,81200.0,49.7013,49.7083,49.5458,49.6589,81200.0
2013-06-07 09:55:00,70.28,70.42,70.28,70.42,44900.0,49.6518,49.7507,49.6518,49.7507,44900.0
2013-06-07 10:00:00,70.42,70.45,70.33,70.4,83000.0,49.7507,49.7719,49.6871,49.7366,83000.0
2013-06-07 10:05:00,70.38,70.44,70.36,70.42,71600.0,49.7225,49.7648,49.7083,49.7507,71600.0
2013-06-07 10:10:00,70.42,70.46,70.39,70.43,128000.0,49.7507,49.779,49.7295,49.7578,128000.0
2013-06-07 10:15:00,70.42,70.45,70.31,70.31,60600.0,49.7507,49.7719,49.673,49.673,60600.0
2013-06-07 10:20:00,70.31,70.35,70.2,70.25,59600.0,49.673,49.7013,49.5953,49.6306,59600.0
2013-06-07 10:25:00,70.23,70.41,70.23,70.37,55600.0,49.6165,49.7436,49.6165,49.7154,55600.0
2013-06-07 10:30:00,70.37,70.38,70.3,70.37,55100.0,49.7154,49.7225,49.6659,49.7154,55100.0
2013-06-07 10:35:00,70.37,70.44,70.29,70.43,44200.0,49.7154,49.7648,49.6589,49.7578,44200.0
2013-06-07 10:40:00,70.43,70.5,70.41,70.49,46100.0,49.7578,49.8072,49.7436,49.8002,46100.0
2013-06-07 10:45:00,70.48,70.49,70.38,70.41,56600.0,49.7931,49.8002,49.7225,49.7436,56600.0
2013-06-07 10:50:00,70.41,70.56,70.41,70.49,75100.0,49.7436,49.8496,49.7436,49.8002,75100.0
2013-06-07 10:55:00,70.48,70.51,70.43,70.44,30500.0,49.7931,49.8143,49.7578,49.7648,30500.0
2013-06-07 11:00:00,70.44,70.49,70.42,70.45,36900.0,49.7648,49.8002,49.7507,49.7719,36900.0
2013-06-07 11:05:00,70.45,70.63,70.44,70.58,40700.0,49.7719,49.8991,49.7648,49.8638,40700.0
2013-06-07 11:10:00,70.59,70.59,70.48,70.53,43700.0,49.8708,49.8708,49.7931,49.8284,43700.0
2013-06-07 11:15:00,70.54,70.67,70.54,70.66,32900.0,49.8355,49.9273,49.8355,49.9203,32900.0
2013-06-07 11:20:00,70.68,70.83,70.67,70.77,44800.0,49.9344,50.0404,49.9273,49.998,44800.0
2013-06-07 11:25:00,70.78,70.88,70.78,70.84,38900.0,50.005,50.0757,50.005,50.0474,38900.0
2013-06-07 11:30:00,70.85,70.86,70.74,70.75,44300.0,50.0545,50.0616,49.9768,49.9839,44300.0
2013-06-07 11:35:00,70.74,70.78,70.69,70.7,30800.0,49.9768,50.005,49.9415,49.9485,30800.0
2013-06-07 11:40:00,70.71,70.77,70.67,70.67,47500.0,49.9556,49.998,49.9273,49.9273,47500.0
2013-06-07 11:45:00,70.67,70.67,70.46,70.49,71200.0,49.9273,49.9273,49.779,49.8002,71200.0
2013-06-07 11:50:00,70.48,70.5,70.43,70.49,44600.0,49.7931,49.8072,49.7578,49.8002,44600.0
2013-06-07 11:55:00,70.5,70.51,70.44,70.44,23700.0,49.8072,49.8143,49.7648,49.7648,23700.0
2013-06-07 12:00:00,70.45,70.46,70.32,70.36,32000.0,49.7719,49.779,49.6801,49.7083,32000.0
2013-06-07 12:05:00,70.36,70.4,70.34,70.36,21300.0,49.7083,49.7366,49.6942,49.7083,21300.0
2013-06-07 12:10:00,70.37,70.45,70.37,70.45,12800.0,49.7154,49.7719,49.7154,49.7719,12800.0
2013-06-07 12:15:00,70.46,70.51,70.46,70.5,28600.0,49.779,49.8143,49.779,49.8072,28600.0
2013-06-07 12:20:00,70.5,70.51,70.49,70.5,30900.0,49.8072,49.8143,49.8002,49.8072,30900.0
2013-06-07 12:25:00,70.5,70.51,70.46,70.5,33200.0,49.8072,49.8143,49.779,49.8072,33200.0
2013-06-07 12:30:00,70.5,70.51,70.46,70.46,18700.0,49.8072,49.8143,49.779,49.779,18700.0
2013-06-07 12:35:00,70.47,70.5,70.47,70.47,16100.0,49.786,49.8072,49.786,49.786,16100.0
2013-06-07 12:40:00,70.46,70.51,70.44,70.5,16400.0,49.779,49.8143,49.7648,49.8072,16400.0
2013-06-07 12:45:00,70.5,70.5,70.45,70.47,19300.0,49.8072,49.8072,49.7719,49.786,19300.0
2013-06-07 12:50:00,70.48,70.51,70.47,70.47,32400.0,49.7931,49.8143,49.786,49.786,32400.0
2013-06-07 12:55:00,70.48,70.5,70.48,70.48,54000.0,49.7931,49.8072,49.7931,49.7931,54000.0
2013-06-07 13:00:00,70.48,70.53,70.47,70.52,40400.0,49.7931,49.8284,49.786,49.8214,40400.0
2013-06-07 13:05:00,70.52,70.54,70.46,70.51,22500.0,49.8214,49.8355,49.779,49.8143,22500.0
2013-06-07 13:10:00,70.51,70.53,70.47,70.48,38900.0,49.8143,49.8284,49.786,49.7931,38900.0
2013-06-07 13:15:00,70.48,70.5,70.45,70.46,14500.0,49.7931,49.8072,49.7719,49.779,14500.0
2013-06-07 13:20:00,70.47,70.5,70.43,70.43,19100.0,49.786,49.8072,49.7578,49.7578,19100.0
2013-06-07 13:25:00,70.42,70.46,70.38,70.42,27900.0,49.7507,49.779,49.7225,49.7507,27900.0
2013-06-07 13:30:00,70.43,70.44,70.38,70.38,31800.0,49.7578,49.7648,49.7225,49.7225,31800.0
2013-06-07 13:35:00,70.39,70.41,70.33,70.33,35000.0,49.7295,49.7436,49.6871,49.6871,35000.0
2013-06-07 13:40:00,70.34,70.34,70.24,70.27,36300.0,49.6942,49.6942,49.6235,49.6447,36300.0
2013-06-07 13:45:00,70.26,70.31,70.26,70.29,23300.0,49.6377,49.673,49.6377,49.6589,23300.0
2013-06-07 13:50:00,70.3,70.3,70.24,70.25,58200.0,49.6659,49.6659,49.6235,49.6306,58200.0
2013-06-07 13:55:00,70.25,70.28,70.23,70.23,45900.0,49.6306,49.6518,49.6165,49.6165,45900.0
2013-06-07 14:00:00,70.23,70.27,70.17,70.23,47700.0,49.6165,49.6447,49.5741,49.6165,47700.0
2013-06-07 14:05:00,70.23,70.24,70.12,70.14,26300.0,49.6165,49.6235,49.5388,49.5529,26300.0
2013-06-07 14:10:00,70.14,70.15,69.94,69.94,103100.0,49.5529,49.56,49.4116,49.4116,103100.0
2013-06-07 14:15:00,69.94,70.11,69.94,70.1,33000.0,49.4116,49.5317,49.4116,49.5246,33000.0
2013-06-07 14:20:00,70.09,70.11,69.99,70.0,50800.0,49.5176,49.5317,49.4469,49.454,50800.0
2013-06-07 14:25:00,70.0,70.02,69.97,69.97,65200.0,49.454,49.4681,49.4328,49.4328,65200.0
2013-06-07 14:30:00,69.98,70.01,69.89,69.96,81400.0,49.4399,49.4611,49.3763,49.4257,81400.0
2013-06-07 14:35:00,69.96,70.03,69.94,70.03,69000.0,49.4257,49.4752,49.4116,49.4752,69000.0
2013-06-07 14:40:00,70.03,70.05,69.98,70.01,71700.0,49.4752,49.4893,49.4399,49.4611,71700.0
2013-06-07 14:45:00,70.01,70.17,69.98,70.17,148100.0,49.4611,49.5741,49.4399,49.5741,148100.0
2013-06-07 14:50:00,70.17,70.2,70.15,70.18,101200.0,49.5741,49.5953,49.56,49.5812,101200.0
2013-06-07 14:55:00,70.17,70.21,70.16,70.18,57500.0,49.5741,49.6024,49.567,49.5812,57500.0
2013-06-07 15:00:00,70.19,70.21,70.14,70.2,110000.0,49.5882,49.6024,49.5529,49.5953,110000.0
2013-06-07 15:05:00,70.2,70.26,70.15,70.15,80800.0,49.5953,49.6377,49.56,49.56,80800.0
2013-06-07 15:10:00,70.15,70.23,70.14,70.17,73800.0,49.56,49.6165,49.5529,49.5741,73800.0
2013-06-07 15:15:00,70.17,70.25,70.16,70.22,99900.0,49.5741,49.6306,49.567,49.6094,99900.0
2013-06-07 15:20:00,70.22,70.23,70.12,70.16,106800.0,49.6094,49.6165,49.5388,49.567,106800.0
2013-06-07 15:25:00,70.15,70.16,70.1,70.11,63400.0,49.56,49.567,49.5246,49.5317,63400.0
2013-06-07 15:30:00,70.11,70.22,70.1,70.15,107600.0,49.5317,49.6094,49.5246,49.56,107600.0
2013-06-07 15:35:00,70.15,70.22,70.13,70.14,77600.0,49.56,49.6094,49.5458,49.5529,77600.0
2013-06-07 15:40:00,70.14,70.34,70.12,70.29,98100.0,49.5529,49.6942,49.5388,49.6589,98100.0
2013-06-07 15:45:00,70.29,70.38,70.23,70.37,116600.0,49.6589,49.7225,49.6165,49.7154,116600.0
2013-06-07 15:50:00,70.36,70.38,70.26,70.37,137600.0,49.7083,49.7225,49.6377,49.7154,137600.0
2013-06-07 15:55:00,70.37,70.42,70.3,70.33,175000.0,49.7154,49.7507,49.6659,49.6871,175000.0
2013-06-10 09:30:00,70.33,70.75,70.33,70.63,91100.0,49.6871,49.9839,49.6871,49.8991,91100.0
2013-06-10 09:35:00,70.64,70.64,70.48,70.58,22100.0,49.9061,49.9061,49.7931,49.8638,22100.0
2013-06-10 09:40:00,70.58,70.72,70.47,70.47,46500.0,49.8638,49.9627,49.786,49.786,46500.0
2013-06-10 09:45:00,70.51,70.59,70.48,70.54,47300.0,49.8143,49.8708,49.7931,49.8355,47300.0
2013-06-10 09:50:00,70.54,70.7,70.54,70.68,35800.0,49.8355,49.9485,49.8355,49.9344,35800.0
2013-06-10 09:55:00,70.67,70.71,70.49,70.5,26200.0,49.9273,49.9556,49.8002,49.8072,26200.0
2013-06-10 10:00:00,70.5,70.54,70.45,70.5,53500.0,49.8072,49.8355,49.7719,49.8072,53500.0
2013-06-10 10:05:00,70.51,70.51,70.35,70.35,34400.0,49.8143,49.8143,49.7013,49.7013,34400.0
2013-06-10 10:10:00,70.35,70.44,70.34,70.39,71500.0,49.7013,49.7648,49.6942,49.7295,71500.0
2013-06-10 10:15:00,70.4,70.42,70.36,70.39,41800.0,49.7366,49.7507,49.7083,49.7295,41800.0
2013-06-10 10:20:00,70.4,70.6,70.38,70.58,46400.0,49.7366,49.8779,49.7225,49.8638,46400.0
2013-06-10 10:25:00,70.57,70.64,70.51,70.59,36300.0,49.8567,49.9061,49.8143,49.8708,36300.0
2013-06-10 10:30:00,70.59,70.59,70.51,70.53,28600.0,49.8708,49.8708,49.8143,49.8284,28600.0
2013-06-10 10:35:00,70.53,70.69,70.52,70.59,62900.0,49.8284,49.9415,49.8214,49.8708,62900.0
2013-06-10 10:40:00,70.58,70.64,70.55,70.61,36000.0,49.8638,49.9061,49.8426,49.8849,36000.0
2013-06-10 10:45:00,70.59,70.59,70.45,70.5,28100.0,49.8708,49.8708,49.7719,49.8072,28100.0
2013-06-10 10:50:00,70.51,70.6,70.51,70.6,28600.0,49.8143,49.8779,49.8143,49.8779,28600.0
2013-06-10 10:55:00,70.59,70.61,70.56,70.61,19600.0,49.8708,49.8849,49.8496,49.8849,19600.0
2013-06-10 11:00:00,70.61,70.63,70.53,70.55,41600.0,49.8849,49.8991,49.8284,49.8426,41600.0
2013-06-10 11:05:00,70.55,70.61,70.54,70.56,40600.0,49.8426,49.8849,49.8355,49.8496,40600.0
2013-06-10 11:10:00,70.57,70.65,70.53,70.65,52000.0,49.8567,49.9132,49.8284,49.9132,52000.0
2013-06-10 11:15:00,70.64,70.65,70.53,70.55,15900.0,49.9061,49.9132,49.8284,49.8426,15900.0
2013-06-10 11:20:00,70.54,70.56,70.47,70.54,24700.0,49.8355,49.8496,49.786,49.8355,24700.0
2013-06-10 11:25:00,70.56,70.58,70.53,70.56,49000.0,49.8496,49.8638,49.8284,49.8496,49000.0
2013-06-10 11:30:00,70.56,70.6,70.53,70.55,52000.0,49.8496,49.8779,49.8284,49.8426,52000.0
2013-06-10 11:35:00,70.56,70.65,70.56,70.56,19900.0,49.8496,49.9132,49.8496,49.8496,19900.0
2013-06-10 11:40:00,70.57,70.67,70.55,70.67,32400.0,49.8567,49.9273,49.8426,49.9273,32400.0
2013-06-10 11:45:00,70.67,70.69,70.58,70.65,28000.0,49.9273,49.9415,49.8638,49.9132,28000.0
2013-06-10 11:50:00,70.65,70.72,70.64,70.69,51700.0,49.9132,49.9627,49.9061,49.9415,51700.0
2013-06-10 11:55:00,70.69,70.71,70.57,70.6,61700.0,49.9415,49.9556,49.8567,49.8779,61700.0
2013-06-10 12:00:00,70.59,70.66,70.58,70.62,34600.0,49.8708,49.9203,49.8638,49.892,34600.0
2013-06-10 12:05:00,70.63,70.64,70.48,70.49,37400.0,49.8991,49.9061,49.7931,49.8002,37400.0
2013-06-10 12:10:00,70.5,70.51,70.42,70.43,55900.0,49.8072,49.8143,49.7507,49.7578,55900.0
2013-06-10 12:15:00,70.43,70.45,70.41,70.42,23400.0,49.7578,49.7719,49.7436,49.7507,23400.0
2013-06-10 12:20:00,70.42,70.46,70.42,70.43,19500.0,49.7507,49.779,49.7507,49.7578,19500.0
2013-06-10 12:25:00,70.43,70.44,70.37,70.39,30100.0,49.7578,49.7648,49.7154,49.7295,30100.0
2013-06-10 12:30:00,70.39,70.4,70.35,70.37,26100.0,49.7295,49.7366,49.7013,49.7154,26100.0
2013-06-10 12:35:00,70.36,70.36,70.33,70.33,21100.0,49.7083,49.7083,49.6871,49.6871,21100.0
2013-06-10 12:40:00,70.34,70.43,70.31,70.43,27700.0,49.6942,49.7578,49.673,49.7578,27700.0
2013-06-10 12:45:00,70.43,70.51,70.43,70.46,41000.0,49.7578,49.8143,49.7578,49.779,41000.0
2013-06-10 12:50:00,70.46,70.46,70.37,70.41,39700.0,49.779,49.779,49.7154,49.7436,39700.0
2013-06-10 12:55:00,70.42,70.45,70.4,70.42,27200.0,49.7507,49.7719,49.7366,49.7507,27200.0
2013-06-10 13:00:00,70.43,70.44,70.39,70.41,19700.0,49.7578,49.7648,49.7295,49.7436,19700.0
2013-06-10 13:05:00,70.4,70.41,70.34,70.37,25600.0,49.7366,49.7436,49.6942,49.7154,25600.0
2013-06-10 13:10:00,70.36,70.46,70.35,70.42,39600.0,49.7083,49.779,49.7013,49.7507,39600.0
2013-06-10 13:15:00,70.42,70.45,70.4,70.41,30900.0,49.7507,49.7719,49.7366,49.7436,30900.0
2013-06-10 13:20:00,70.4,70.43,70.37,70.4,24300.0,49.7366,49.7578,49.7154,49.7366,24300.0
2013-06-10 13:25:00,70.4,70.45,70.4,70.43,19100.0,49.7366,49.7719,49.7366,49.7578,19100.0
2013-06-10 13:30:00,70.44,70.45,70.35,70.35,26000.0,49.7648,49.7719,49.7013,49.7013,26000.0
2013-06-10 13:35:00,70.34,70.4,70.28,70.31,81500.0,49.6942,49.7366,49.6518,49.673,81500.0
2013-06-10 13:40:00,70.3,70.32,70.23,70.24,40700.0,49.6659,49.6801,49.6165,49.6235,40700.0
2013-06-10 13:45:00,70.23,70.24,70.15,70.16,46600.0,49.6165,49.6235,49.56,49.567,46600.0
2013-06-10 13:50:00,70.16,70.23,70.16,70.2,24700.0,49.567,49.6165,49.567,49.5953,24700.0
2013-06-10 13:55:00,70.21,70.26,70.14,70.19,39000.0,49.6024,49.6377,49.5529,49.5882,39000.0
2013-06-10 14:00:00,70.18,70.23,70.14,70.15,30100.0,49.5812,49.6165,49.5529,49.56,30100.0
2013-06-10 14:05:00,70.14,70.19,70.07,70.07,40400.0,49.5529,49.5882,49.5034,49.5034,40400.0
2013-06-10 14:10:00,70.07,70.08,69.98,70.03,59000.0,49.5034,49.5105,49.4399,49.4752,59000.0
2013-06-10 14:15:00,70.03,70.04,69.96,69.96,38000.0,49.4752,49.4822,49.4257,49.4257,38000.0
2013-06-10 14:20:00,69.97,70.02,69.95,70.0,34200.0,49.4328,49.4681,49.4187,49.454,34200.0
2013-06-10 14:25:00,70.0,70.06,70.0,70.03,38100.0,49.454,49.4964,49.454,49.4752,38100.0
2013-06-10 14:30:00,70.03,70.07,69.87,69.89,128800.0,49.4752,49.5034,49.3621,49.3763,128800.0
2013-06-10 14:35:00,69.88,69.89,69.77,69.77,71700.0,49.3692,49.3763,49.2915,49.2915,71700.0
2013-06-10 14:40:00,69.77,69.79,69.71,69.79,76600.0,49.2915,49.3056,49.2491,49.3056,76600.0
2013-06-10 14:45:00,69.79,69.87,69.78,69.86,58800.0,49.3056,49.3621,49.2986,49.3551,58800.0
2013-06-10 14:50:00,69.86,69.89,69.8,69.89,91500.0,49.3551,49.3763,49.3127,49.3763,91500.0
2013-06-10 14:55:00,69.89,69.94,69.89,69.92,48200.0,49.3763,49.4116,49.3763,49.3975,48200.0
2013-06-10 15:00:00,69.92,69.92,69.84,69.85,54000.0,49.3975,49.3975,49.341,49.348,54000.0
2013-06-10 15:05:00,69.85,69.9,69.82,69.87,65600.0,49.348,49.3833,49.3268,49.3621,65600.0
2013-06-10 15:10:00,69.87,69.9,69.82,69.82,51100.0,49.3621,49.3833,49.3268,49.3268,51100.0
2013-06-10 15:15:00,69.82,69.84,69.77,69.84,56300.0,49.3268,49.341,49.2915,49.341,56300.0
2013-06-10 15:20:00,69.84,69.91,69.83,69.89,62400.0,49.341,49.3904,49.3339,49.3763,62400.0
2013-06-10 15:25:00,69.88,69.92,69.87,69.89,52900.0,49.3692,49.3975,49.3621,49.3763,52900.0
2013-06-10 15:30:00,69.9,69.9,69.85,69.89,77500.0,49.3833,49.3833,49.348,49.3763,77500.0
2013-06-10 15:35:00,69.89,69.9,69.86,69.88,80700.0,49.3763,49.3833,49.3551,49.3692,80700.0
2013-06-10 15:40:00,69.88,69.89,69.87,69.88,78600.0,49.3692,49.3763,49.3621,49.3692,78600.0
2013-06-10 15:45:00,69.89,70.0,69.89,69.98,184000.0,49.3763,49.454,49.3763,49.4399,184000.0
2013-06-10 15:50:00,69.97,69.97,69.78,69.83,177400.0,49.4328,49.4328,49.2986,49.3339,177400.0
2013-06-10 15:55:00,69.83,69.88,69.83,69.87,168600.0,49.3339,49.3692,49.3339,49.3621,168600.0
2013-06-11 09:30:00,69.56,69.78,69.54,69.7,98500.0,49.1431,49.2986,49.129,49.242,98500.0
2013-06-11 09:35:00,69.68,69.81,69.68,69.74,23800.0,49.2279,49.3198,49.2279,49.2703,23800.0
2013-06-11 09:40:00,69.75,69.87,69.74,69.8,58900.0,49.2774,49.3621,49.2703,49.3127,58900.0
2013-06-11 09:45:00,69.79,69.83,69.73,69.77,57000.0,49.3056,49.3339,49.2632,49.2915,57000.0
2013-06-11 09:50:00,69.79,69.85,69.76,69.77,59700.0,49.3056,49.348,49.2844,49.2915,59700.0
2013-06-11 09:55:00,69.78,69.82,69.66,69.67,44400.0,49.2986,49.3268,49.2138,49.2208,44400.0
2013-06-11 10:00:00,69.65,69.8,69.63,69.75,32800.0,49.2067,49.3127,49.1926,49.2774,32800.0
2013-06-11 10:05:00,69.76,69.79,69.7,69.74,34200.0,49.2844,49.3056,49.242,49.2703,34200.0
2013-06-11 10:10:00,69.72,69.72,69.65,69.72,28200.0,49.2562,49.2562,49.2067,49.2562,28200.0
2013-06-11 10:15:00,69.73,69.77,69.68,69.72,30800.0,49.2632,49.2915,49.2279,49.2562,30800.0
2013-06-11 10:20:00,69.72,69.85,69.69,69.81,49800.0,49.2562,49.348,49.235,49.3198,49800.0
2013-06-11 10:25:00,69.8,69.8,69.72,69.73,72700.0,49.3127,49.3127,49.2562,49.2632,72700.0
2013-06-11 10:30:00,69.73,69.83,69.73,69.79,74700.0,49.2632,49.3339,49.2632,49.3056,74700.0
2013-06-11 10:35:00,69.79,69.84,69.77,69.83,32600.0,49.3056,49.341,49.2915,49.3339,32600.0
2013-06-11 10:40:00,69.82,69.88,69.81,69.86,33200.0,49.3268,49.3692,49.3198,49.3551,33200.0
2013-06-11 10:45:00,69.86,69.89,69.84,69.85,28700.0,49.3551,49.3763,49.341,49.348,28700.0
2013-06-11 10:50:00,69.84,69.89,69.84,69.88,36300.0,49.341,49.3763,49.341,49.3692,36300.0
2013-06-11 10:55:00,69.88,69.96,69.85,69.95,107000.0,49.3692,49.4257,49.348,49.4187,107000.0
2013-06-11 11:00:00,69.96,70.13,69.96,70.1,125200.0,49.4257,49.5458,49.4257,49.5246,125200.0
2013-06-11 11:05:00,70.1,70.15,70.05,70.1,40400.0,49.5246,49.56,49.4893,49.5246,40400.0
2013-06-11 11:10:00,70.1,70.2,70.08,70.2,48100.0,49.5246,49.5953,49.5105,49.5953,48100.0
2013-06-11 11:15:00,70.21,70.29,70.2,70.23,34300.0,49.6024,49.6589,49.5953,49.6165,34300.0
2013-06-11 11:20:00,70.23,70.27,70.23,70.27,36600.0,49.6165,49.6447,49.6165,49.6447,36600.0
2013-06-11 11:25:00,70.28,70.37,70.25,70.37,56200.0,49.6518,49.7154,49.6306,49.7154,56200.0
2013-06-11 11:30:00,70.38,70.46,70.37,70.4,69100.0,49.7225,49.779,49.7154,49.7366,69100.0
2013-06-11 11:35:00,70.4,70.42,70.35,70.37,23900.0,49.7366,49.7507,49.7013,49.7154,23900.0
2013-06-11 11:40:00,70.36,70.44,70.32,70.41,39200.0,49.7083,49.7648,49.6801,49.7436,39200.0
2013-06-11 11:45:00,70.41,70.41,70.32,70.32,19000.0,49.7436,49.7436,49.6801,49.6801,19000.0
2013-06-11 11:50:00,70.33,70.37,70.29,70.35,22400.0,49.6871,49.7154,49.6589,49.7013,22400.0
2013-06-11 11:55:00,70.35,70.46,70.34,70.43,30000.0,49.7013,49.779,49.6942,49.7578,30000.0
2013-06-11 12:00:00,70.42,70.5,70.42,70.5,17000.0,49.7507,49.8072,49.7507,49.8072,17000.0
2013-06-11 12:05:00,70.5,70.56,70.45,70.47,26900.0,49.8072,49.8496,49.7719,49.786,26900.0
2013-06-11 12:10:00,70.46,70.53,70.41,70.49,25500.0,49.779,49.8284,49.7436,49.8002,25500.0
2013-06-11 12:15:00,70.49,70.52,70.33,70.34,26400.0,49.8002,49.8214,49.6871,49.6942,26400.0
2013-06-11 12:20:00,70.35,70.43,70.31,70.31,43500.0,49.7013,49.7578,49.673,49.673,43500.0
2013-06-11 12:25:00,70.31,70.33,70.28,70.28,29000.0,49.673,49.6871,49.6518,49.6518,29000.0
2013-06-11 12:30:00,70.28,70.28,70.19,70.21,20700.0,49.6518,49.6518,49.5882,49.6024,20700.0
2013-06-11 12:35:00,70.19,70.21,70.15,70.19,8500.0,49.5882,49.6024,49.56,49.5882,8500.0
2013-06-11 12:40:00,70.21,70.38,70.21,70.37,22200.0,49.6024,49.7225,49.6024,49.7154,22200.0
2013-06-11 12:45:00,70.36,70.39,70.32,70.33,14800.0,49.7083,49.7295,49.6801,49.6871,14800.0
2013-06-11 12:50:00,70.33,70.36,70.29,70.31,12400.0,49.6871,49.7083,49.6589,49.673,12400.0
2013-06-11 12:55:00,70.31,70.39,70.31,70.39,18800.0,49.673,49.7295,49.673,49.7295,18800.0
2013-06-11 13:00:00,70.38,70.39,70.36,70.36,10100.0,49.7225,49.7295,49.7083,49.7083,10100.0
2013-06-11 13:05:00,70.37,70.41,70.37,70.4,7400.0,49.7154,49.7436,49.7154,49.7366,7400.0
2013-06-11 13:10:00,70.4,70.41,70.34,70.34,13500.0,49.7366,49.7436,49.6942,49.6942,13500.0
2013-06-11 13:15:00,70.35,70.36,70.24,70.24,26900.0,49.7013,49.7083,49.6235,49.6235,26900.0
2013-06-11 13:20:00,70.24,70.27,70.2,70.21,20700.0,49.6235,49.6447,49.5953,49.6024,20700.0
2013-06-11 13:25:00,70.2,70.23,70.15,70.15,40100.0,49.5953,49.6165,49.56,49.56,40100.0
2013-06-11 13:30:00,70.15,70.2,70.11,70.11,20000.0,49.56,49.5953,49.5317,49.5317,20000.0
2013-06-11 13:35:00,70.11,70.22,70.11,70.22,15200.0,49.5317,49.6094,49.5317,49.6094,15200.0
2013-06-11 13:40:00,70.2,70.2,70.11,70.12,17800.0,49.5953,49.5953,49.5317,49.5388,17800.0
2013-06-11 13:45:00,70.11,70.18,70.11,70.12,15000.0,49.5317,49.5812,49.5317,49.5388,15000.0
2013-06-11 13:50:00,70.12,70.17,70.09,70.09,15700.0,49.5388,49.5741,49.5176,49.5176,15700.0
2013-06-11 13:55:00,70.1,70.14,70.03,70.03,14100.0,49.5246,49.5529,49.4752,49.4752,14100.0
2013-06-11 14:00:00,70.02,70.11,70.0,70.11,20600.0,49.4681,49.5317,49.454,49.5317,20600.0
2013-06-11 14:05:00,70.11,70.17,70.07,70.14,24500.0,49.5317,49.5741,49.5034,49.5529,24500.0
2013-06-11 14:10:00,70.15,70.16,70.08,70.15,16700.0,49.56,49.567,49.5105,49.56,16700.0
2013-06-11 14:15:00,70.16,70.23,70.15,70.22,25100.0,49.567,49.6165,49.56,49.6094,25100.0
2013-06-11 14:20:00,70.22,70.26,70.21,70.24,16100.0,49.6094,49.6377,49.6024,49.6235,16100.0
2013-06-11 14:25:00,70.24,70.26,70.18,70.26,11100.0,49.6235,49.6377,49.5812,49.6377,11100.0
2013-06-11 14:30:00,70.25,70.27,70.21,70.24,22600.0,49.6306,49.6447,49.6024,49.6235,22600.0
2013-06-11 14:35:00,70.24,70.26,70.21,70.22,9900.0,49.6235,49.6377,49.6024,49.6094,9900.0
2013-06-11 14:40:00,70.23,70.28,70.22,70.23,25600.0,49.6165,49.6518,49.6094,49.6165,25600.0
2013-06-11 14:45:00,70.22,70.25,70.18,70.22,17600.0,49.6094,49.6306,49.5812,49.6094,17600.0
2013-06-11 14:50:00,70.22,70.25,70.16,70.16,14800.0,49.6094,49.6306,49.567,49.567,14800.0
2013-06-11 14:55:00,70.17,70.33,70.17,70.3,22300.0,49.5741,49.6871,49.5741,49.6659,22300.0
2013-06-11 15:00:00,70.3,70.35,70.27,70.32,27200.0,49.6659,49.7013,49.6447,49.6801,27200.0
2013-06-11 15:05:00,70.32,70.38,70.31,70.35,30800.0,49.6801,49.7225,49.673,49.7013,30800.0
2013-06-11 15:10:00,70.35,70.35,70.27,70.32,21400.0,49.7013,49.7013,49.6447,49.6801,21400.0
2013-06-11 15:15:00,70.33,70.34,70.25,70.29,16000.0,49.6871,49.6942,49.6306,49.6589,16000.0
2013-06-11 15:20:00,70.3,70.34,70.24,70.31,30000.0,49.6659,49.6942,49.6235,49.673,30000.0
2013-06-11 15:25:00,70.31,70.32,70.22,70.23,24500.0,49.673,49.6801,49.6094,49.6165,24500.0
2013-06-11 15:30:00,70.22,70.24,70.12,70.17,37100.0,49.6094,49.6235,49.5388,49.5741,37100.0
2013-06-11 15:35:00,70.17,70.2,70.11,70.12,30000.0,49.5741,49.5953,49.5317,49.5388,30000.0
2013-06-11 15:40:00,70.12,70.15,70.04,70.04,45200.0,49.5388,49.56,49.4822,49.4822,45200.0
2013-06-11 15:45:00,70.04,70.07,70.0,70.07,60400.0,49.4822,49.5034,49.454,49.5034,60400.0
2013-06-11 15:50:00,70.05,70.1,70.0,70.02,71300.0,49.4893,49.5246,49.454,49.4681,71300.0
2013-06-11 15:55:00,70.01,70.04,69.97,69.99,103400.0,49.4611,49.4822,49.4328,49.4469,103400.0
2013-06-12 09:30:00,70.35,70.65,70.09,70.09,93500.0,49.7013,49.9132,49.5176,49.5176,93500.0
2013-06-12 09:35:00,70.13,70.19,69.95,69.96,71300.0,49.5458,49.5882,49.4187,49.4257,71300.0
2013-06-12 09:40:00,69.93,70.0,69.81,69.97,53500.0,49.4045,49.454,49.3198,49.4328,53500.0
2013-06-12 09:45:00,70.0,70.05,69.96,69.98,72300.0,49.454,49.4893,49.4257,49.4399,72300.0
2013-06-12 09:50:00,69.98,69.99,69.89,69.92,29800.0,49.4399,49.4469,49.3763,49.3975,29800.0
2013-06-12 09:55:00,69.92,69.97,69.87,69.87,30600.0,49.3975,49.4328,49.3621,49.3621,30600.0
2013-06-12 10:00:00,69.86,69.86,69.67,69.75,45300.0,49.3551,49.3551,49.2208,49.2774,45300.0
2013-06-12 10:05:00,69.75,69.77,69.71,69.76,56100.0,49.2774,49.2915,49.2491,49.2844,56100.0
2013-06-12 10:10:00,69.76,69.78,69.7,69.71,79800.0,49.2844,49.2986,49.242,49.2491,79800.0
2013-06-12 10:15:00,69.73,69.75,69.69,69.71,59200.0,49.2632,49.2774,49.235,49.2491,59200.0
2013-06-12 10:20:00,69.71,69.92,69.69,69.86,47300.0,49.2491,49.3975,49.235,49.3551,47300.0
2013-06-12 10:25:00,69.85,69.92,69.84,69.92,34100.0,49.348,49.3975,49.341,49.3975,34100.0
2013-06-12 10:30:00,69.93,69.98,69.89,69.9,38500.0,49.4045,49.4399,49.3763,49.3833,38500.0
2013-06-12 10:35:00,69.9,69.92,69.79,69.8,62300.0,49.3833,49.3975,49.3056,49.3127,62300.0
2013-06-12 10:40:00,69.8,69.81,69.75,69.76,58100.0,49.3127,49.3198,49.2774,49.2844,58100.0
2013-06-12 10:45:00,69.76,69.78,69.66,69.68,63300.0,49.2844,49.2986,49.2138,49.2279,63300.0
2013-06-12 10:50:00,69.68,69.68,69.6,69.61,42200.0,49.2279,49.2279,49.1714,49.1785,42200.0
2013-06-12 10:55:00,69.6,69.69,69.6,69.68,53600.0,49.1714,49.235,49.1714,49.2279,53600.0
2013-06-12 11:00:00,69.69,69.7,69.64,69.66,40700.0,49.235,49.242,49.1997,49.2138,40700.0
2013-06-12 11:05:00,69.65,69.75,69.62,69.74,45800.0,49.2067,49.2774,49.1855,49.2703,45800.0
2013-06-12 11:10:00,69.74,69.75,69.64,69.64,51600.0,49.2703,49.2774,49.1997,49.1997,51600.0
2013-06-12 11:15:00,69.64,69.75,69.63,69.74,46400.0,49.1997,49.2774,49.1926,49.2703,46400.0
2013-06-12 11:20:00,69.74,69.78,69.74,69.76,27600.0,49.2703,49.2986,49.2703,49.2844,27600.0
2013-06-12 11:25:00,69.75,69.75,69.7,69.7,33400.0,49.2774,49.2774,49.242,49.242,33400.0
2013-06-12 11:30:00,69.7,69.72,69.64,69.68,38100.0,49.242,49.2562,49.1997,49.2279,38100.0
2013-06-12 11:35:00,69.68,69.73,69.61,69.61,30400.0,49.2279,49.2632,49.1785,49.1785,30400.0
2013-06-12 11:40:00,69.61,69.62,69.56,69.61,27800.0,49.1785,49.1855,49.1431,49.1785,27800.0
2013-06-12 11:45:00,69.61,69.61,69.5,69.52,40000.0,49.1785,49.1785,49.1007,49.1149,40000.0
2013-06-12 11:50:00,69.52,69.54,69.35,69.38,54900.0,49.1149,49.129,48.9948,49.016,54900.0
2013-06-12 11:55:00,69.37,69.48,69.37,69.48,47300.0,49.0089,49.0866,49.0089,49.0866,47300.0
2013-06-12 12:00:00,69.48,69.54,69.46,69.53,26200.0,49.0866,49.129,49.0725,49.1219,26200.0
2013-06-12 12:05:00,69.53,69.56,69.52,69.53,35300.0,49.1219,49.1431,49.1149,49.1219,35300.0
2013-06-12 12:10:00,69.53,69.57,69.41,69.41,46800.0,49.1219,49.1502,49.0372,49.0372,46800.0
2013-06-12 12:15:00,69.41,69.45,69.36,69.44,40000.0,49.0372,49.0654,49.0018,49.0584,40000.0
2013-06-12 12:20:00,69.45,69.45,69.39,69.41,44300.0,49.0654,49.0654,49.023,49.0372,44300.0
2013-06-12 12:25:00,69.4,69.41,69.37,69.37,35200.0,49.0301,49.0372,49.0089,49.0089,35200.0
2013-06-12 12:30:00,69.37,69.4,69.34,69.35,26200.0,49.0089,49.0301,48.9877,48.9948,26200.0
2013-06-12 12:35:00,69.34,69.36,69.31,69.33,41300.0,48.9877,49.0018,48.9665,48.9806,41300.0
2013-06-12 12:40:00,69.34,69.35,69.28,69.35,52300.0,48.9877,48.9948,48.9453,48.9948,52300.0
2013-06-12 12:45:00,69.34,69.35,69.24,69.25,93400.0,48.9877,48.9948,48.9171,48.9241,93400.0
2013-06-12 12:50:00,69.25,69.28,69.25,69.26,38000.0,48.9241,48.9453,48.9241,48.9312,38000.0
2013-06-12 12:55:00,69.25,69.36,69.25,69.36,41400.0,48.9241,49.0018,48.9241,49.0018,41400.0
2013-06-12 13:00:00,69.36,69.42,69.12,69.19,231900.0,49.0018,49.0442,48.8323,48.8817,231900.0
2013-06-12 13:05:00,69.19,69.37,69.18,69.36,46800.0,48.8817,49.0089,48.8747,49.0018,46800.0
2013-06-12 13:10:00,69.37,69.43,69.34,69.37,32500.0,49.0089,49.0513,48.9877,49.0089,32500.0
2013-06-12 13:15:00,69.41,69.48,69.4,69.4,28000.0,49.0372,49.0866,49.0301,49.0301,28000.0
2013-06-12 13:20:00,69.39,69.4,69.26,69.28,35800.0,49.023,49.0301,48.9312,48.9453,35800.0
2013-06-12 13:25:00,69.28,69.35,69.27,69.3,32400.0,48.9453,48.9948,48.9383,48.9594,32400.0
2013-06-12 13:30:00,69.31,69.42,69.31,69.32,33100.0,48.9665,49.0442,48.9665,48.9736,33100.0
2013-06-12 13:35:00,69.32,69.38,69.31,69.32,23800.0,48.9736,49.016,48.9665,48.9736,23800.0
2013-06-12 13:40:00,69.3,69.34,69.27,69.33,26300.0,48.9594,48.9877,48.9383,48.9806,26300.0
2013-06-12 13:45:00,69.34,69.41,69.32,69.34,19200.0,48.9877,49.0372,48.9736,48.9877,19200.0
2013-06-12 13:50:00,69.34,69.43,69.31,69.43,22500.0,48.9877,49.0513,48.9665,49.0513,22500.0
2013-06-12 13:55:00,69.44,69.47,69.32,69.33,28400.0,49.0584,49.0796,48.9736,48.9806,28400.0
2013-06-12 14:00:00,69.33,69.35,69.28,69.3,21500.0,48.9806,48.9948,48.9453,48.9594,21500.0
2013-06-12 14:05:00,69.31,69.35,69.28,69.34,25800.0,48.9665,48.9948,48.9453,48.9877,25800.0
2013-06-12 14:10:00,69.32,69.34,69.18,69.21,22700.0,48.9736,48.9877,48.8747,48.8959,22700.0
2013-06-12 14:15:00,69.22,69.31,69.17,69.31,40600.0,48.9029,48.9665,48.8676,48.9665,40600.0
2013-06-12 14:20:00,69.31,69.43,69.3,69.43,50200.0,48.9665,49.0513,48.9594,49.0513,50200.0
2013-06-12 14:25:00,69.43,69.45,69.37,69.44,57800.0,49.0513,49.0654,49.0089,49.0584,57800.0
2013-06-12 14:30:00,69.43,69.46,69.29,69.35,44000.0,49.0513,49.0725,48.9524,48.9948,44000.0
2013-06-12 14:35:00,69.36,69.37,69.29,69.29,28900.0,49.0018,49.0089,48.9524,48.9524,28900.0
2013-06-12 14:40:00,69.29,69.38,69.29,69.36,39400.0,48.9524,49.016,48.9524,49.0018,39400.0
2013-06-12 14:45:00,69.36,69.36,69.27,69.27,32700.0,49.0018,49.0018,48.9383,48.9383,32700.0
2013-06-12 14:50:00,69.27,69.4,69.27,69.4,39700.0,48.9383,49.0301,48.9383,49.0301,39700.0
2013-06-12 14:55:00,69.39,69.4,69.31,69.37,27800.0,49.023,49.0301,48.9665,49.0089,27800.0
2013-06-12 15:00:00,69.36,69.37,69.31,69.33,52200.0,49.0018,49.0089,48.9665,48.9806,52200.0
2013-06-12 15:05:00,69.34,69.41,69.31,69.37,40000.0,48.9877,49.0372,48.9665,49.0089,40000.0
2013-06-12 15:10:00,69.37,69.4,69.32,69.35,28600.0,49.0089,49.0301,48.9736,48.9948,28600.0
2013-06-12 15:15:00,69.36,69.37,69.25,69.25,32400.0,49.0018,49.0089,48.9241,48.9241,32400.0
2013-06-12 15:20:00,69.24,69.29,69.2,69.28,46600.0,48.9171,48.9524,48.8888,48.9453,46600.0
2013-06-12 15:25:00,69.28,69.37,69.27,69.35,43800.0,48.9453,49.0089,48.9383,48.9948,43800.0
2013-06-12 15:30:00,69.36,69.36,69.26,69.26,49300.0,49.0018,49.0018,48.9312,48.9312,49300.0
2013-06-12 15:35:00,69.26,69.31,69.26,69.27,48800.0,48.9312,48.9665,48.9312,48.9383,48800.0
2013-06-12 15:40:00,69.26,69.27,69.19,69.26,50200.0,48.9312,48.9383,48.8817,48.9312,50200.0
2013-06-12 15:45:00,69.27,69.45,69.27,69.45,79300.0,48.9383,49.0654,48.9383,49.0654,79300.0
2013-06-12 15:50:00,69.45,69.47,69.37,69.44,117000.0,49.0654,49.0796,49.0089,49.0584,117000.0
2013-06-12 15:55:00,69.44,69.51,69.42,69.42,187200.0,49.0584,49.1078,49.0442,49.0442,187200.0
2013-06-13 09:30:00,69.43,69.5,69.31,69.35,62500.0,49.0513,49.1007,48.9665,48.9948,62500.0
2013-06-13 09:35:00,69.35,69.37,69.13,69.13,17000.0,48.9948,49.0089,48.8393,48.8393,17000.0
2013-06-13 09:40:00,69.15,69.38,69.11,69.38,30100.0,48.8535,49.016,48.8252,49.016,30100.0
2013-06-13 09:45:00,69.39,69.41,69.17,69.17,33400.0,49.023,49.0372,48.8676,48.8676,33400.0
2013-06-13 09:50:00,69.2,69.27,69.14,69.24,28300.0,48.8888,48.9383,48.8464,48.9171,28300.0
2013-06-13 09:55:00,69.24,69.37,69.22,69.31,32000.0,48.9171,49.0089,48.9029,48.9665,32000.0
2013-06-13 10:00:00,69.31,69.38,69.3,69.32,73700.0,48.9665,49.016,48.9594,48.9736,73700.0
2013-06-13 10:05:00,69.33,69.33,69.19,69.22,28900.0,48.9806,48.9806,48.8817,48.9029,28900.0
2013-06-13 10:10:00,69.21,69.24,69.14,69.22,48200.0,48.8959,48.9171,48.8464,48.9029,48200.0
2013-06-13 10:15:00,69.2,69.33,69.2,69.28,23600.0,48.8888,48.9806,48.8888,48.9453,23600.0
2013-06-13 10:20:00,69.29,69.29,69.16,69.21,24900.0,48.9524,48.9524,48.8605,48.8959,24900.0
2013-06-13 10:25:00,69.23,69.29,69.21,69.21,19700.0,48.91,48.9524,48.8959,48.8959,19700.0
2013-06-13 10:30:00,69.2,69.28,69.19,69.28,28700.0,48.8888,48.9453,48.8817,48.9453,28700.0
2013-06-13 10:35:00,69.29,69.37,69.28,69.31,26000.0,48.9524,49.0089,48.9453,48.9665,26000.0
2013-06-13 10:40:00,69.31,69.34,69.24,69.25,40200.0,48.9665,48.9877,48.9171,48.9241,40200.0
2013-06-13 10:45:00,69.25,69.29,69.24,69.28,35300.0,48.9241,48.9524,48.9171,48.9453,35300.0
2013-06-13 10:50:00,69.29,69.34,69.26,69.27,29800.0,48.9524,48.9877,48.9312,48.9383,29800.0
2013-06-13 10:55:00,69.26,69.27,69.21,69.25,14700.0,48.9312,48.9383,48.8959,48.9241,14700.0
2013-06-13 11:00:00,69.25,69.32,69.25,69.28,31800.0,48.9241,48.9736,48.9241,48.9453,31800.0
2013-06-13 11:05:00,69.28,69.3,69.23,69.25,25200.0,48.9453,48.9594,48.91,48.9241,25200.0
2013-06-13 11:10:00,69.25,69.28,69.21,69.24,21100.0,48.9241,48.9453,48.8959,48.9171,21100.0
2013-06-13 11:15:00,69.24,69.25,69.15,69.2,62000.0,48.9171,48.9241,48.8535,48.8888,62000.0
2013-06-13 11:20:00,69.2,69.28,69.17,69.28,16400.0,48.8888,48.9453,48.8676,48.9453,16400.0
2013-06-13 11:25:00,69.27,69.31,69.27,69.29,27600.0,48.9383,48.9665,48.9383,48.9524,27600.0
2013-06-13 11:30:00,69.29,69.3,69.27,69.28,29700.0,48.9524,48.9594,48.9383,48.9453,29700.0
2013-06-13 11:35:00,69.28,69.29,69.24,69.27,23400.0,48.9453,48.9524,48.9171,48.9383,23400.0
2013-06-13 11:40:00,69.28,69.31,69.27,69.31,16300.0,48.9453,48.9665,48.9383,48.9665,16300.0
2013-06-13 11:45:00,69.3,69.31,69.27,69.31,12500.0,48.9594,48.9665,48.9383,48.9665,12500.0
2013-06-13 11:50:00,69.31,69.32,69.24,69.24,23000.0,48.9665,48.9736,48.9171,48.9171,23000.0
2013-06-13 11:55:00,69.25,69.3,69.25,69.3,16100.0,48.9241,48.9594,48.9241,48.9594,16100.0
2013-06-13 12:00:00,69.29,69.32,69.29,69.32,16200.0,48.9524,48.9736,48.9524,48.9736,16200.0
2013-06-13 12:05:00,69.32,69.35,69.32,69.34,22400.0,48.9736,48.9948,48.9736,48.9877,22400.0
2013-06-13 12:10:00,69.33,69.33,69.26,69.27,19300.0,48.9806,48.9806,48.9312,48.9383,19300.0
2013-06-13 12:15:00,69.26,69.27,69.21,69.23,20500.0,48.9312,48.9383,48.8959,48.91,20500.0
2013-06-13 12:20:00,69.24,69.25,69.23,69.25,56400.0,48.9171,48.9241,48.91,48.9241,56400.0
2013-06-13 12:25:00,69.25,69.31,69.25,69.27,20900.0,48.9241,48.9665,48.9241,48.9383,20900.0
2013-06-13 12:30:00,69.27,69.31,69.26,69.31,16200.0,48.9383,48.9665,48.9312,48.9665,16200.0
2013-06-13 12:35:00,69.31,69.45,69.31,69.44,21900.0,48.9665,49.0654,48.9665,49.0584,21900.0
2013-06-13 12:40:00,69.43,69.43,69.37,69.38,24300.0,49.0513,49.0513,49.0089,49.016,24300.0
2013-06-13 12:45:00,69.39,69.42,69.38,69.41,16900.0,49.023,49.0442,49.016,49.0372,16900.0
2013-06-13 12:50:00,69.42,69.42,69.38,69.4,28300.0,49.0442,49.0442,49.016,49.0301,28300.0
2013-06-13 12:55:00,69.41,69.43,69.39,69.43,24800.0,49.0372,49.0513,49.023,49.0513,24800.0
2013-06-13 13:00:00,69.43,69.49,69.43,69.47,20300.0,49.0513,49.0937,49.0513,49.0796,20300.0
2013-06-13 13:05:00,69.47,69.48,69.42,69.44,29000.0,49.0796,49.0866,49.0442,49.0584,29000.0
2013-06-13 13:10:00,69.44,69.45,69.43,69.45,10800.0,49.0584,49.0654,49.0513,49.0654,10800.0
2013-06-13 13:15:00,69.45,69.45,69.42,69.42,11400.0,49.0654,49.0654,49.0442,49.0442,11400.0
2013-06-13 13:20:00,69.42,69.45,69.42,69.44,16800.0,49.0442,49.0654,49.0442,49.0584,16800.0
2013-06-13 13:25:00,69.44,69.46,69.42,69.45,33300.0,49.0584,49.0725,49.0442,49.0654,33300.0
2013-06-13 13:30:00,69.45,69.48,69.43,69.43,29700.0,49.0654,49.0866,49.0513,49.0513,29700.0
2013-06-13 13:35:00,69.42,69.44,69.38,69.38,19600.0,49.0442,49.0584,49.016,49.016,19600.0
2013-06-13 13:40:00,69.38,69.45,69.37,69.41,19000.0,49.016,49.0654,49.0089,49.0372,19000.0
2013-06-13 13:45:00,69.41,69.41,69.32,69.35,31500.0,49.0372,49.0372,48.9736,48.9948,31500.0
2013-06-13 13:50:00,69.34,69.41,69.34,69.4,15400.0,48.9877,49.0372,48.9877,49.0301,15400.0
2013-06-13 13:55:00,69.41,69.45,69.4,69.45,26900.0,49.0372,49.0654,49.0301,49.0654,26900.0
2013-06-13 14:00:00,69.45,69.54,69.44,69.45,39900.0,49.0654,49.129,49.0584,49.0654,39900.0
2013-06-13 14:05:00,69.46,69.55,69.46,69.54,20600.0,49.0725,49.1361,49.0725,49.129,20600.0
2013-06-13 14:10:00,69.55,69.58,69.48,69.49,44100.0,49.1361,49.1573,49.0866,49.0937,44100.0
2013-06-13 14:15:00,69.5,69.51,69.48,69.5,60900.0,49.1007,49.1078,49.0866,49.1007,60900.0
2013-06-13 14:20:00,69.5,69.51,69.48,69.5,32500.0,49.1007,49.1078,49.0866,49.1007,32500.0
2013-06-13 14:25:00,69.49,69.61,69.49,69.57,24600.0,49.0937,49.1785,49.0937,49.1502,24600.0
2013-06-13 14:30:00,69.57,69.57,69.47,69.48,37200.0,49.1502,49.1502,49.0796,49.0866,37200.0
2013-06-13 14:35:00,69.48,69.5,69.43,69.45,32300.0,49.0866,49.1007,49.0513,49.0654,32300.0
2013-06-13 14:40:00,69.45,69.46,69.42,69.45,27000.0,49.0654,49.0725,49.0442,49.0654,27000.0
2013-06-13 14:45:00,69.45,69.49,69.45,69.49,16900.0,49.0654,49.0937,49.0654,49.0937,16900.0
2013-06-13 14:50:00,69.47,69.5,69.39,69.39,40300.0,49.0796,49.1007,49.023,49.023,40300.0
2013-06-13 14:55:00,69.39,69.4,69.37,69.4,30900.0,49.023,49.0301,49.0089,49.0301,30900.0
2013-06-13 15:00:00,69.4,69.51,69.4,69.47,23500.0,49.0301,49.1078,49.0301,49.0796,23500.0
2013-06-13 15:05:00,69.47,69.54,69.47,69.5,32000.0,49.0796,49.129,49.0796,49.1007,32000.0
2013-06-13 15:10:00,69.5,69.53,69.46,69.5,46000.0,49.1007,49.1219,49.0725,49.1007,46000.0
2013-06-13 15:15:00,69.5,69.53,69.48,69.48,46600.0,49.1007,49.1219,49.0866,49.0866,46600.0
2013-06-13 15:20:00,69.48,69.5,69.44,69.46,38200.0,49.0866,49.1007,49.0584,49.0725,38200.0
2013-06-13 15:25:00,69.46,69.5,69.44,69.49,50600.0,49.0725,49.1007,49.0584,49.0937,50600.0
2013-06-13 15:30:00,69.49,69.52,69.47,69.51,68200.0,49.0937,49.1149,49.0796,49.1078,68200.0
2013-06-13 15:35:00,69.51,69.63,69.5,69.63,59000.0,49.1078,49.1926,49.1007,49.1926,59000.0
2013-06-13 15:40:00,69.63,69.74,69.63,69.73,88200.0,49.1926,49.2703,49.1926,49.2632,88200.0
2013-06-13 15:45:00,69.73,69.81,69.7,69.73,119100.0,49.2632,49.3198,49.242,49.2632,119100.0
2013-06-13 15:50:00,69.72,69.72,69.58,69.59,156700.0,49.2562,49.2562,49.1573,49.1643,156700.0
2013-06-13 15:55:00,69.59,69.65,69.5,69.57,307800.0,49.1643,49.2067,49.1007,49.1502,307800.0
2013-06-14 09:30:00,69.38,69.54,69.34,69.36,101500.0,49.016,49.129,48.9877,49.0018,101500.0
2013-06-14 09:35:00,69.36,69.58,69.36,69.49,50500.0,49.0018,49.1573,49.0018,49.0937,50500.0
2013-06-14 09:40:00,69.49,69.53,69.46,69.46,66700.0,49.0937,49.1219,49.0725,49.0725,66700.0
2013-06-14 09:45:00,69.46,69.49,69.42,69.45,60300.0,49.0725,49.0937,49.0442,49.0654,60300.0
2013-06-14 09:50:00,69.45,69.45,69.29,69.3,71400.0,49.0654,49.0654,48.9524,48.9594,71400.0
2013-06-14 09:55:00,69.31,69.42,69.29,69.41,68700.0,48.9665,49.0442,48.9524,49.0372,68700.0
2013-06-14 10:00:00,69.41,69.63,69.39,69.61,48800.0,49.0372,49.1926,49.023,49.1785,48800.0
2013-06-14 10:05:00,69.62,69.62,69.53,69.55,47400.0,49.1855,49.1855,49.1219,49.1361,47400.0
2013-06-14 10:10:00,69.55,69.61,69.46,69.49,36300.0,49.1361,49.1785,49.0725,49.0937,36300.0
2013-06-14 10:15:00,69.5,69.51,69.41,69.45,34900.0,49.1007,49.1078,49.0372,49.0654,34900.0
2013-06-14 10:20:00,69.45,69.52,69.33,69.36,46100.0,49.0654,49.1149,48.9806,49.0018,46100.0
2013-06-14 10:25:00,69.36,69.36,69.19,69.28,77000.0,49.0018,49.0018,48.8817,48.9453,77000.0
2013-06-14 10:30:00,69.28,69.32,69.27,69.31,36300.0,48.9453,48.9736,48.9383,48.9665,36300.0
2013-06-14 10:35:00,69.31,69.32,69.12,69.18,40500.0,48.9665,48.9736,48.8323,48.8747,40500.0
2013-06-14 10:40:00,69.18,69.32,69.16,69.31,22600.0,48.8747,48.9736,48.8605,48.9665,22600.0
2013-06-14 10:45:00,69.3,69.37,69.28,69.32,68000.0,48.9594,49.0089,48.9453,48.9736,68000.0
2013-06-14 10:50:00,69.32,69.34,69.2,69.26,38000.0,48.9736,48.9877,48.8888,48.9312,38000.0
2013-06-14 10:55:00,69.26,69.26,69.17,69.18,40600.0,48.9312,48.9312,48.8676,48.8747,40600.0
2013-06-14 11:00:00,69.17,69.18,69.13,69.15,79500.0,48.8676,48.8747,48.8393,48.8535,79500.0
2013-06-14 11:05:00,69.15,69.16,69.09,69.14,52500.0,48.8535,48.8605,48.8111,48.8464,52500.0
2013-06-14 11:10:00,69.15,69.16,69.12,69.13,29200.0,48.8535,48.8605,48.8323,48.8393,29200.0
2013-06-14 11:15:00,69.13,69.18,69.12,69.16,80400.0,48.8393,48.8747,48.8323,48.8605,80400.0
2013-06-14 11:20:00,69.16,69.19,69.14,69.19,27700.0,48.8605,48.8817,48.8464,48.8817,27700.0
2013-06-14 11:25:00,69.18,69.18,69.13,69.14,35600.0,48.8747,48.8747,48.8393,48.8464,35600.0
2013-06-14 11:30:00,69.14,69.17,69.11,69.15,97900.0,48.8464,48.8676,48.8252,48.8535,97900.0
2013-06-14 11:35:00,69.16,69.23,69.15,69.21,26500.0,48.8605,48.91,48.8535,48.8959,26500.0
2013-06-14 11:40:00,69.21,69.26,69.16,69.17,20000.0,48.8959,48.9312,48.8605,48.8676,20000.0
2013-06-14 11:45:00,69.17,69.2,69.08,69.11,23700.0,48.8676,48.8888,48.804,48.8252,23700.0
2013-06-14 11:50:00,69.1,69.25,69.1,69.25,19700.0,48.8182,48.9241,48.8182,48.9241,19700.0
2013-06-14 11:55:00,69.24,69.28,69.23,69.26,48100.0,48.9171,48.9453,48.91,48.9312,48100.0
2013-06-14 12:00:00,69.25,69.28,69.2,69.28,28200.0,48.9241,48.9453,48.8888,48.9453,28200.0
2013-06-14 12:05:00,69.28,69.31,69.23,69.27,30100.0,48.9453,48.9665,48.91,48.9383,30100.0
2013-06-14 12:10:00,69.28,69.29,69.23,69.25,23200.0,48.9453,48.9524,48.91,48.9241,23200.0
2013-06-14 12:15:00,69.25,69.26,69.22,69.23,27400.0,48.9241,48.9312,48.9029,48.91,27400.0
2013-06-14 12:20:00,69.23,69.24,69.18,69.2,24000.0,48.91,48.9171,48.8747,48.8888,24000.0
2013-06-14 12:25:00,69.19,69.22,69.18,69.19,13000.0,48.8817,48.9029,48.8747,48.8817,13000.0
2013-06-14 12:30:00,69.19,69.22,69.14,69.16,15200.0,48.8817,48.9029,48.8464,48.8605,15200.0
2013-06-14 12:35:00,69.15,69.16,69.14,69.15,41800.0,48.8535,48.8605,48.8464,48.8535,41800.0
2013-06-14 12:40:00,69.15,69.16,69.13,69.14,51800.0,48.8535,48.8605,48.8393,48.8464,51800.0
2013-06-14 12:45:00,69.15,69.17,69.12,69.16,18900.0,48.8535,48.8676,48.8323,48.8605,18900.0
2013-06-14 12:50:00,69.17,69.25,69.16,69.2,40000.0,48.8676,48.9241,48.8605,48.8888,40000.0
2013-06-14 12:55:00,69.2,69.21,69.13,69.15,21600.0,48.8888,48.8959,48.8393,48.8535,21600.0
2013-06-14 13:00:00,69.15,69.15,69.1,69.1,18800.0,48.8535,48.8535,48.8182,48.8182,18800.0
2013-06-14 13:05:00,69.1,69.11,69.07,69.1,18200.0,48.8182,48.8252,48.797,48.8182,18200.0
2013-06-14 13:10:00,69.1,69.18,69.07,69.17,48500.0,48.8182,48.8747,48.797,48.8676,48500.0
2013-06-14 13:15:00,69.17,69.17,68.96,68.98,110800.0,48.8676,48.8676,48.7192,48.7334,110800.0
2013-06-14 13:20:00,68.98,69.11,68.98,69.08,32900.0,48.7334,48.8252,48.7334,48.804,32900.0
2013-06-14 13:25:00,69.07,69.1,69.01,69.09,18100.0,48.797,48.8182,48.7546,48.8111,18100.0
2013-06-14 13:30:00,69.08,69.1,69.06,69.08,20900.0,48.804,48.8182,48.7899,48.804,20900.0
2013-06-14 13:35:00,69.07,69.07,69.01,69.06,16400.0,48.797,48.797,48.7546,48.7899,16400.0
2013-06-14 13:40:00,69.05,69.09,69.04,69.07,18400.0,48.7828,48.8111,48.7758,48.797,18400.0
2013-06-14 13:45:00,69.07,69.11,69.0,69.0,49400.0,48.797,48.8252,48.7475,48.7475,49400.0
2013-06-14 13:50:00,69.01,69.02,68.97,69.0,114500.0,48.7546,48.7616,48.7263,48.7475,114500.0
2013-06-14 13:55:00,69.01,69.01,68.98,69.0,29100.0,48.7546,48.7546,48.7334,48.7475,29100.0
2013-06-14 14:00:00,69.0,69.01,68.95,68.96,44100.0,48.7475,48.7546,48.7122,48.7192,44100.0
2013-06-14 14:05:00,68.96,69.02,68.95,69.02,71000.0,48.7192,48.7616,48.7122,48.7616,71000.0
2013-06-14 14:10:00,69.02,69.03,68.98,68.99,53700.0,48.7616,48.7687,48.7334,48.7404,53700.0
2013-06-14 14:15:00,68.99,69.01,68.97,68.99,44800.0,48.7404,48.7546,48.7263,48.7404,44800.0
2013-06-14 14:20:00,68.99,69.01,68.97,69.0,73400.0,48.7404,48.7546,48.7263,48.7475,73400.0
2013-06-14 14:25:00,69.01,69.03,68.99,69.03,39400.0,48.7546,48.7687,48.7404,48.7687,39400.0
2013-06-14 14:30:00,69.03,69.07,69.03,69.04,38600.0,48.7687,48.797,48.7687,48.7758,38600.0
2013-06-14 14:35:00,69.05,69.06,69.03,69.03,46200.0,48.7828,48.7899,48.7687,48.7687,46200.0
2013-06-14 14:40:00,69.03,69.04,69.01,69.04,27800.0,48.7687,48.7758,48.7546,48.7758,27800.0
2013-06-14 14:45:00,69.04,69.06,69.02,69.02,33900.0,48.7758,48.7899,48.7616,48.7616,33900.0
2013-06-14 14:50:00,69.02,69.1,69.02,69.08,41200.0,48.7616,48.8182,48.7616,48.804,41200.0
2013-06-14 14:55:00,69.07,69.09,69.03,69.03,33600.0,48.797,48.8111,48.7687,48.7687,33600.0
2013-06-14 15:00:00,69.03,69.15,69.03,69.12,35800.0,48.7687,48.8535,48.7687,48.8323,35800.0
2013-06-14 15:05:00,69.12,69.16,69.11,69.14,49100.0,48.8323,48.8605,48.8252,48.8464,49100.0
2013-06-14 15:10:00,69.13,69.15,69.07,69.13,34800.0,48.8393,48.8535,48.797,48.8393,34800.0
2013-06-14 15:15:00,69.13,69.19,69.13,69.18,26000.0,48.8393,48.8817,48.8393,48.8747,26000.0
2013-06-14 15:20:00,69.18,69.23,69.14,69.14,47400.0,48.8747,48.91,48.8464,48.8464,47400.0
2013-06-14 15:25:00,69.14,69.2,69.1,69.1,42200.0,48.8464,48.8888,48.8182,48.8182,42200.0
2013-06-14 15:30:00,69.1,69.15,69.05,69.06,50200.0,48.8182,48.8535,48.7828,48.7899,50200.0
2013-06-14 15:35:00,69.07,69.14,69.06,69.14,36000.0,48.797,48.8464,48.7899,48.8464,36000.0
2013-06-14 15:40:00,69.14,69.14,69.01,69.02,55600.0,48.8464,48.8464,48.7546,48.7616,55600.0
2013-06-14 15:45:00,69.02,69.14,69.02,69.12,79900.0,48.7616,48.8464,48.7616,48.8323,79900.0
2013-06-14 15:50:00,69.13,69.14,69.02,69.02,70700.0,48.8393,48.8464,48.7616,48.7616,70700.0
2013-06-14 15:55:00,69.03,69.06,68.99,69.02,177100.0,48.7687,48.7899,48.7404,48.7616,177100.0
2013-06-17 09:30:00,69.09,69.4,69.09,69.26,123800.0,48.8111,49.0301,48.8111,48.9312,123800.0
2013-06-17 09:35:00,69.27,69.35,69.25,69.35,44400.0,48.9383,48.9948,48.9241,48.9948,44400.0
2013-06-17 09:40:00,69.34,69.57,69.34,69.56,111500.0,48.9877,49.1502,48.9877,49.1431,111500.0
2013-06-17 09:45:00,69.58,69.67,69.53,69.53,94900.0,49.1573,49.2208,49.1219,49.1219,94900.0
2013-06-17 09:50:00,69.52,69.56,69.41,69.46,68400.0,49.1149,49.1431,49.0372,49.0725,68400.0
2013-06-17 09:55:00,69.49,69.62,69.47,69.57,60800.0,49.0937,49.1855,49.0796,49.1502,60800.0
2013-06-17 10:00:00,69.57,69.61,69.49,69.51,31300.0,49.1502,49.1785,49.0937,49.1078,31300.0
2013-06-17 10:05:00,69.52,69.63,69.51,69.57,47200.0,49.1149,49.1926,49.1078,49.1502,47200.0
2013-06-17 10:10:00,69.58,69.63,69.53,69.59,31500.0,49.1573,49.1926,49.1219,49.1643,31500.0
2013-06-17 10:15:00,69.59,69.6,69.51,69.57,31900.0,49.1643,49.1714,49.1078,49.1502,31900.0
2013-06-17 10:20:00,69.58,69.62,69.57,69.59,32400.0,49.1573,49.1855,49.1502,49.1643,32400.0
2013-06-17 10:25:00,69.59,69.64,69.55,69.62,26400.0,49.1643,49.1997,49.1361,49.1855,26400.0
2013-06-17 10:30:00,69.62,69.64,69.57,69.59,27400.0,49.1855,49.1997,49.1502,49.1643,27400.0
2013-06-17 10:35:00,69.6,69.64,69.57,69.61,26100.0,49.1714,49.1997,49.1502,49.1785,26100.0
2013-06-17 10:40:00,69.6,69.63,69.57,69.6,28800.0,49.1714,49.1926,49.1502,49.1714,28800.0
2013-06-17 10:45:00,69.6,69.72,69.59,69.63,49800.0,49.1714,49.2562,49.1643,49.1926,49800.0
2013-06-17 10:50:00,69.63,69.74,69.63,69.71,24200.0,49.1926,49.2703,49.1926,49.2491,24200.0
2013-06-17 10:55:00,69.71,69.78,69.71,69.76,43200.0,49.2491,49.2986,49.2491,49.2844,43200.0
2013-06-17 11:00:00,69.77,69.8,69.69,69.8,33500.0,49.2915,49.3127,49.235,49.3127,33500.0
2013-06-17 11:05:00,69.8,69.81,69.71,69.79,36800.0,49.3127,49.3198,49.2491,49.3056,36800.0
2013-06-17 11:10:00,69.8,69.87,69.71,69.73,32100.0,49.3127,49.3621,49.2491,49.2632,32100.0
2013-06-17 11:15:00,69.72,69.73,69.61,69.63,36700.0,49.2562,49.2632,49.1785,49.1926,36700.0
2013-06-17 11:20:00,69.61,69.63,69.57,69.58,26300.0,49.1785,49.1926,49.1502,49.1573,26300.0
2013-06-17 11:25:00,69.58,69.66,69.55,69.62,33200.0,49.1573,49.2138,49.1361,49.1855,33200.0
2013-06-17 11:30:00,69.63,69.74,69.62,69.71,25200.0,49.1926,49.2703,49.1855,49.2491,25200.0
2013-06-17 11:35:00,69.71,69.72,69.65,69.7,18800.0,49.2491,49.2562,49.2067,49.242,18800.0
2013-06-17 11:40:00,69.69,69.69,69.6,69.61,12400.0,49.235,49.235,49.1714,49.1785,12400.0
2013-06-17 11:45:00,69.6,69.64,69.58,69.64,17300.0,49.1714,49.1997,49.1573,49.1997,17300.0
2013-06-17 11:50:00,69.64,69.71,69.64,69.69,19900.0,49.1997,49.2491,49.1997,49.235,19900.0
2013-06-17 11:55:00,69.7,69.71,69.61,69.7,17100.0,49.242,49.2491,49.1785,49.242,17100.0
2013-06-17 12:00:00,69.69,69.81,69.67,69.8,13000.0,49.235,49.3198,49.2208,49.3127,13000.0
2013-06-17 12:05:00,69.81,69.82,69.77,69.78,11600.0,49.3198,49.3268,49.2915,49.2986,11600.0
2013-06-17 12:10:00,69.78,69.82,69.77,69.82,10700.0,49.2986,49.3268,49.2915,49.3268,10700.0
2013-06-17 12:15:00,69.82,69.9,69.82,69.9,11300.0,49.3268,49.3833,49.3268,49.3833,11300.0
2013-06-17 12:20:00,69.9,69.93,69.83,69.83,24000.0,49.3833,49.4045,49.3339,49.3339,24000.0
2013-06-17 12:25:00,69.83,69.83,69.76,69.78,13400.0,49.3339,49.3339,49.2844,49.2986,13400.0
2013-06-17 12:30:00,69.78,69.83,69.77,69.8,15800.0,49.2986,49.3339,49.2915,49.3127,15800.0
2013-06-17 12:35:00,69.8,69.92,69.79,69.88,23600.0,49.3127,49.3975,49.3056,49.3692,23600.0
2013-06-17 12:40:00,69.87,69.87,69.83,69.86,16700.0,49.3621,49.3621,49.3339,49.3551,16700.0
2013-06-17 12:45:00,69.87,69.9,69.84,69.84,26700.0,49.3621,49.3833,49.341,49.341,26700.0
2013-06-17 12:50:00,69.84,69.88,69.82,69.86,16100.0,49.341,49.3692,49.3268,49.3551,16100.0
2013-06-17 12:55:00,69.86,69.91,69.85,69.9,21700.0,49.3551,49.3904,49.348,49.3833,21700.0
2013-06-17 13:00:00,69.91,69.92,69.86,69.87,10400.0,49.3904,49.3975,49.3551,49.3621,10400.0
2013-06-17 13:05:00,69.87,69.87,69.84,69.84,19800.0,49.3621,49.3621,49.341,49.341,19800.0
2013-06-17 13:10:00,69.85,69.9,69.85,69.86,33400.0,49.348,49.3833,49.348,49.3551,33400.0
2013-06-17 13:15:00,69.86,69.88,69.83,69.87,16900.0,49.3551,49.3692,49.3339,49.3621,16900.0
2013-06-17 13:20:00,69.87,69.99,69.87,69.97,28000.0,49.3621,49.4469,49.3621,49.4328,28000.0
2013-06-17 13:25:00,69.96,69.98,69.94,69.95,9400.0,49.4257,49.4399,49.4116,49.4187,9400.0
2013-06-17 13:30:00,69.95,70.0,69.9,70.0,23900.0,49.4187,49.454,49.3833,49.454,23900.0
2013-06-17 13:35:00,69.99,70.01,69.96,69.96,12500.0,49.4469,49.4611,49.4257,49.4257,12500.0
2013-06-17 13:40:00,69.96,69.97,69.94,69.95,13700.0,49.4257,49.4328,49.4116,49.4187,13700.0
2013-06-17 13:45:00,69.95,69.97,69.92,69.93,7700.0,49.4187,49.4328,49.3975,49.4045,7700.0
2013-06-17 13:50:00,69.93,69.94,69.88,69.88,13500.0,49.4045,49.4116,49.3692,49.3692,13500.0
2013-06-17 13:55:00,69.89,69.94,69.88,69.89,18200.0,49.3763,49.4116,49.3692,49.3763,18200.0
2013-06-17 14:00:00,69.88,69.96,69.88,69.9,19600.0,49.3692,49.4257,49.3692,49.3833,19600.0
2013-06-17 14:05:00,69.91,69.91,69.85,69.88,60300.0,49.3904,49.3904,49.348,49.3692,60300.0
2013-06-17 14:10:00,69.89,69.92,69.81,69.81,33100.0,49.3763,49.3975,49.3198,49.3198,33100.0
2013-06-17 14:15:00,69.81,69.82,69.75,69.78,46800.0,49.3198,49.3268,49.2774,49.2986,46800.0
2013-06-17 14:20:00,69.77,69.79,69.63,69.63,39700.0,49.2915,49.3056,49.1926,49.1926,39700.0
2013-06-17 14:25:00,69.63,69.64,69.54,69.6,41900.0,49.1926,49.1997,49.129,49.1714,41900.0
2013-06-17 14:30:00,69.61,69.67,69.54,69.65,50000.0,49.1785,49.2208,49.129,49.2067,50000.0
2013-06-17 14:35:00,69.64,69.76,69.64,69.7,30000.0,49.1997,49.2844,49.1997,49.242,30000.0
2013-06-17 14:40:00,69.71,69.73,69.65,69.68,45300.0,49.2491,49.2632,49.2067,49.2279,45300.0
2013-06-17 14:45:00,69.68,69.68,69.58,69.6,51700.0,49.2279,49.2279,49.1573,49.1714,51700.0
2013-06-17 14:50:00,69.6,69.64,69.54,69.56,40600.0,49.1714,49.1997,49.129,49.1431,40600.0
2013-06-17 14:55:00,69.56,69.57,69.51,69.54,54500.0,49.1431,49.1502,49.1078,49.129,54500.0
2013-06-17 15:00:00,69.53,69.65,69.49,69.63,39800.0,49.1219,49.2067,49.0937,49.1926,39800.0
2013-06-17 15:05:00,69.63,69.69,69.61,69.68,26700.0,49.1926,49.235,49.1785,49.2279,26700.0
2013-06-17 15:10:00,69.68,69.72,69.63,69.67,41900.0,49.2279,49.2562,49.1926,49.2208,41900.0
2013-06-17 15:15:00,69.67,69.72,69.63,69.71,33500.0,49.2208,49.2562,49.1926,49.2491,33500.0
2013-06-17 15:20:00,69.72,69.74,69.67,69.73,52700.0,49.2562,49.2703,49.2208,49.2632,52700.0
2013-06-17 15:25:00,69.73,69.79,69.71,69.76,46900.0,49.2632,49.3056,49.2491,49.2844,46900.0
2013-06-17 15:30:00,69.77,69.83,69.7,69.83,84000.0,49.2915,49.3339,49.242,49.3339,84000.0
2013-06-17 15:35:00,69.82,69.91,69.77,69.88,43000.0,49.3268,49.3904,49.2915,49.3692,43000.0
2013-06-17 15:40:00,69.89,69.91,69.82,69.82,40500.0,49.3763,49.3904,49.3268,49.3268,40500.0
2013-06-17 15:45:00,69.81,69.89,69.78,69.86,74400.0,49.3198,49.3763,49.2986,49.3551,74400.0
2013-06-17 15:50:00,69.85,69.86,69.78,69.8,99600.0,49.348,49.3551,49.2986,49.3127,99600.0
2013-06-17 15:55:00,69.8,69.88,69.76,69.86,135400.0,49.3127,49.3692,49.2844,49.3551,135400.0
2013-06-18 09:30:00,69.93,69.96,69.7,69.8,49300.0,49.4045,49.4257,49.242,49.3127,49300.0
2013-06-18 09:35:00,69.78,69.88,69.77,69.79,23500.0,49.2986,49.3692,49.2915,49.3056,23500.0
2013-06-18 09:40:00,69.79,69.9,69.7,69.72,33300.0,49.3056,49.3833,49.242,49.2562,33300.0
2013-06-18 09:45:00,69.72,69.72,69.61,69.7,28300.0,49.2562,49.2562,49.1785,49.242,28300.0
2013-06-18 09:50:00,69.71,69.72,69.61,69.64,23300.0,49.2491,49.2562,49.1785,49.1997,23300.0
2013-06-18 09:55:00,69.65,69.72,69.6,69.61,45200.0,49.2067,49.2562,49.1714,49.1785,45200.0
2013-06-18 10:00:00,69.61,69.83,69.61,69.66,59600.0,49.1785,49.3339,49.1785,49.2138,59600.0
2013-06-18 10:05:00,69.66,69.84,69.66,69.84,17700.0,49.2138,49.341,49.2138,49.341,17700.0
2013-06-18 10:10:00,69.83,69.83,69.71,69.75,11300.0,49.3339,49.3339,49.2491,49.2774,11300.0
2013-06-18 10:15:00,69.75,69.75,69.69,69.72,28400.0,49.2774,49.2774,49.235,49.2562,28400.0
2013-06-18 10:20:00,69.72,69.76,69.68,69.73,12200.0,49.2562,49.2844,49.2279,49.2632,12200.0
2013-06-18 10:25:00,69.74,69.77,69.72,69.73,14300.0,49.2703,49.2915,49.2562,49.2632,14300.0
2013-06-18 10:30:00,69.74,69.83,69.74,69.81,19700.0,49.2703,49.3339,49.2703,49.3198,19700.0
2013-06-18 10:35:00,69.81,69.81,69.73,69.76,37300.0,49.3198,49.3198,49.2632,49.2844,37300.0
2013-06-18 10:40:00,69.75,69.8,69.67,69.69,37100.0,49.2774,49.3127,49.2208,49.235,37100.0
2013-06-18 10:45:00,69.68,69.69,69.63,69.66,17600.0,49.2279,49.235,49.1926,49.2138,17600.0
2013-06-18 10:50:00,69.66,69.69,69.64,69.68,22200.0,49.2138,49.235,49.1997,49.2279,22200.0
2013-06-18 10:55:00,69.68,69.81,69.67,69.79,27700.0,49.2279,49.3198,49.2208,49.3056,27700.0
2013-06-18 11:00:00,69.81,69.91,69.8,69.88,28500.0,49.3198,49.3904,49.3127,49.3692,28500.0
2013-06-18 11:05:00,69.89,69.9,69.85,69.87,13600.0,49.3763,49.3833,49.348,49.3621,13600.0
2013-06-18 11:10:00,69.87,69.87,69.85,69.87,10000.0,49.3621,49.3621,49.348,49.3621,10000.0
2013-06-18 11:15:00,69.86,69.89,69.69,69.72,102000.0,49.3551,49.3763,49.235,49.2562,102000.0
2013-06-18 11:20:00,69.74,69.9,69.74,69.88,30200.0,49.2703,49.3833,49.2703,49.3692,30200.0
2013-06-18 11:25:00,69.87,70.04,69.87,70.02,27900.0,49.3621,49.4822,49.3621,49.4681,27900.0
2013-06-18 11:30:00,70.03,70.09,70.01,70.06,22100.0,49.4752,49.5176,49.4611,49.4964,22100.0
2013-06-18 11:35:00,70.07,70.12,69.99,70.02,29300.0,49.5034,49.5388,49.4469,49.4681,29300.0
2013-06-18 11:40:00,70.01,70.02,69.93,69.95,10700.0,49.4611,49.4681,49.4045,49.4187,10700.0
2013-06-18 11:45:00,69.94,69.96,69.93,69.93,7100.0,49.4116,49.4257,49.4045,49.4045,7100.0
2013-06-18 11:50:00,69.93,69.96,69.92,69.96,20400.0,49.4045,49.4257,49.3975,49.4257,20400.0
2013-06-18 11:55:00,69.95,69.97,69.87,69.89,11600.0,49.4187,49.4328,49.3621,49.3763,11600.0
2013-06-18 12:00:00,69.9,69.93,69.9,69.93,15000.0,49.3833,49.4045,49.3833,49.4045,15000.0
2013-06-18 12:05:00,69.93,69.93,69.87,69.92,14200.0,49.4045,49.4045,49.3621,49.3975,14200.0
2013-06-18 12:10:00,69.91,69.93,69.9,69.91,20600.0,49.3904,49.4045,49.3833,49.3904,20600.0
2013-06-18 12:15:00,69.91,70.0,69.9,69.99,11800.0,49.3904,49.454,49.3833,49.4469,11800.0
2013-06-18 12:20:00,69.98,69.98,69.92,69.94,22500.0,49.4399,49.4399,49.3975,49.4116,22500.0
2013-06-18 12:25:00,69.95,70.02,69.94,70.0,14300.0,49.4187,49.4681,49.4116,49.454,14300.0
2013-06-18 12:30:00,70.0,70.07,70.0,70.04,17500.0,49.454,49.5034,49.454,49.4822,17500.0
2013-06-18 12:35:00,70.03,70.12,70.03,70.09,13500.0,49.4752,49.5388,49.4752,49.5176,13500.0
2013-06-18 12:40:00,70.07,70.08,69.99,69.99,19000.0,49.5034,49.5105,49.4469,49.4469,19000.0
2013-06-18 12:45:00,69.99,69.99,69.95,69.99,15600.0,49.4469,49.4469,49.4187,49.4469,15600.0
2013-06-18 12:50:00,69.99,70.0,69.98,69.98,22100.0,49.4469,49.454,49.4399,49.4399,22100.0
2013-06-18 12:55:00,69.99,70.0,69.97,70.0,33100.0,49.4469,49.454,49.4328,49.454,33100.0
2013-06-18 13:00:00,69.99,70.0,69.89,69.9,42700.0,49.4469,49.454,49.3763,49.3833,42700.0
2013-06-18 13:05:00,69.9,69.9,69.87,69.87,24000.0,49.3833,49.3833,49.3621,49.3621,24000.0
2013-06-18 13:10:00,69.88,69.92,69.87,69.9,10800.0,49.3692,49.3975,49.3621,49.3833,10800.0
2013-06-18 13:15:00,69.9,69.9,69.86,69.88,16800.0,49.3833,49.3833,49.3551,49.3692,16800.0
2013-06-18 13:20:00,69.89,69.9,69.86,69.86,19600.0,49.3763,49.3833,49.3551,49.3551,19600.0
2013-06-18 13:25:00,69.87,69.91,69.85,69.85,25900.0,49.3621,49.3904,49.348,49.348,25900.0
2013-06-18 13:30:00,69.86,69.86,69.78,69.82,32900.0,49.3551,49.3551,49.2986,49.3268,32900.0
2013-06-18 13:35:00,69.81,69.91,69.81,69.91,23500.0,49.3198,49.3904,49.3198,49.3904,23500.0
2013-06-18 13:40:00,69.9,69.99,69.9,69.99,18300.0,49.3833,49.4469,49.3833,49.4469,18300.0
2013-06-18 13:45:00,69.99,70.04,69.98,69.99,12900.0,49.4469,49.4822,49.4399,49.4469,12900.0
2013-06-18 13:50:00,70.0,70.03,69.97,70.02,11800.0,49.454,49.4752,49.4328,49.4681,11800.0
2013-06-18 13:55:00,70.02,70.02,69.97,69.98,16200.0,49.4681,49.4681,49.4328,49.4399,16200.0
2013-06-18 14:00:00,69.97,69.98,69.93,69.95,32300.0,49.4328,49.4399,49.4045,49.4187,32300.0
2013-06-18 14:05:00,69.95,70.0,69.95,69.98,20700.0,49.4187,49.454,49.4187,49.4399,20700.0
2013-06-18 14:10:00,69.98,70.03,69.98,69.99,15700.0,49.4399,49.4752,49.4399,49.4469,15700.0
2013-06-18 14:15:00,69.98,70.04,69.96,69.98,43300.0,49.4399,49.4822,49.4257,49.4399,43300.0
2013-06-18 14:20:00,69.97,70.0,69.94,69.98,16100.0,49.4328,49.454,49.4116,49.4399,16100.0
2013-06-18 14:25:00,69.97,69.99,69.96,69.99,28600.0,49.4328,49.4469,49.4257,49.4469,28600.0
2013-06-18 14:30:00,70.0,70.03,69.97,69.99,39700.0,49.454,49.4752,49.4328,49.4469,39700.0
2013-06-18 14:35:00,69.98,70.03,69.98,70.02,13600.0,49.4399,49.4752,49.4399,49.4681,13600.0
2013-06-18 14:40:00,70.02,70.05,70.01,70.05,9400.0,49.4681,49.4893,49.4611,49.4893,9400.0
2013-06-18 14:45:00,70.04,70.18,70.04,70.15,26800.0,49.4822,49.5812,49.4822,49.56,26800.0
2013-06-18 14:50:00,70.16,70.19,70.08,70.09,34500.0,49.567,49.5882,49.5105,49.5176,34500.0
2013-06-18 14:55:00,70.1,70.1,70.09,70.1,20700.0,49.5246,49.5246,49.5176,49.5246,20700.0
2013-06-18 15:00:00,70.1,70.11,70.08,70.09,26800.0,49.5246,49.5317,49.5105,49.5176,26800.0
2013-06-18 15:05:00,70.09,70.11,70.08,70.09,25800.0,49.5176,49.5317,49.5105,49.5176,25800.0
2013-06-18 15:10:00,70.09,70.1,70.07,70.1,22000.0,49.5176,49.5246,49.5034,49.5246,22000.0
2013-06-18 15:15:00,70.11,70.19,70.1,70.17,29100.0,49.5317,49.5882,49.5246,49.5741,29100.0
2013-06-18 15:20:00,70.18,70.2,70.12,70.19,30400.0,49.5812,49.5953,49.5388,49.5882,30400.0
2013-06-18 15:25:00,70.18,70.22,70.15,70.2,29800.0,49.5812,49.6094,49.56,49.5953,29800.0
2013-06-18 15:30:00,70.2,70.21,70.14,70.17,31800.0,49.5953,49.6024,49.5529,49.5741,31800.0
2013-06-18 15:35:00,70.18,70.2,70.15,70.18,33300.0,49.5812,49.5953,49.56,49.5812,33300.0
2013-06-18 15:40:00,70.18,70.2,70.11,70.12,61000.0,49.5812,49.5953,49.5317,49.5388,61000.0
2013-06-18 15:45:00,70.12,70.13,70.04,70.07,74300.0,49.5388,49.5458,49.4822,49.5034,74300.0
2013-06-18 15:50:00,70.07,70.09,70.04,70.08,70800.0,49.5034,49.5176,49.4822,49.5105,70800.0
2013-06-18 15:55:00,70.08,70.16,70.02,70.16,93400.0,49.5105,49.567,49.4681,49.567,93400.0
2013-06-19 09:30:00,70.15,70.33,70.12,70.12,53900.0,49.56,49.6871,49.5388,49.5388,53900.0
2013-06-19 09:35:00,70.13,70.17,69.98,70.07,17900.0,49.5458,49.5741,49.4399,49.5034,17900.0
2013-06-19 09:40:00,70.06,70.06,69.91,69.95,22700.0,49.4964,49.4964,49.3904,49.4187,22700.0
2013-06-19 09:45:00,69.96,70.03,69.95,69.95,11600.0,49.4257,49.4752,49.4187,49.4187,11600.0
2013-06-19 09:50:00,69.95,70.0,69.9,70.0,13600.0,49.4187,49.454,49.3833,49.454,13600.0
2013-06-19 09:55:00,69.99,70.05,69.97,70.04,57100.0,49.4469,49.4893,49.4328,49.4822,57100.0
2013-06-19 10:00:00,70.03,70.03,69.93,69.93,23000.0,49.4752,49.4752,49.4045,49.4045,23000.0
2013-06-19 10:05:00,69.93,69.95,69.87,69.89,51200.0,49.4045,49.4187,49.3621,49.3763,51200.0
2013-06-19 10:10:00,69.89,69.95,69.87,69.87,38500.0,49.3763,49.4187,49.3621,49.3621,38500.0
2013-06-19 10:15:00,69.88,69.9,69.81,69.83,44100.0,49.3692,49.3833,49.3198,49.3339,44100.0
2013-06-19 10:20:00,69.83,69.88,69.81,69.84,40000.0,49.3339,49.3692,49.3198,49.341,40000.0
2013-06-19 10:25:00,69.83,69.89,69.83,69.89,27800.0,49.3339,49.3763,49.3339,49.3763,27800.0
2013-06-19 10:30:00,69.89,69.89,69.7,69.71,61800.0,49.3763,49.3763,49.242,49.2491,61800.0
2013-06-19 10:35:00,69.72,69.83,69.68,69.78,51300.0,49.2562,49.3339,49.2279,49.2986,51300.0
2013-06-19 10:40:00,69.78,69.78,69.74,69.77,29200.0,49.2986,49.2986,49.2703,49.2915,29200.0
2013-06-19 10:45:00,69.77,69.79,69.71,69.75,23300.0,49.2915,49.3056,49.2491,49.2774,23300.0
2013-06-19 10:50:00,69.75,69.77,69.67,69.67,30700.0,49.2774,49.2915,49.2208,49.2208,30700.0
2013-06-19 10:55:00,69.67,69.69,69.59,69.62,38700.0,49.2208,49.235,49.1643,49.1855,38700.0
2013-06-19 11:00:00,69.63,69.66,69.59,69.61,23400.0,49.1926,49.2138,49.1643,49.1785,23400.0
2013-06-19 11:05:00,69.61,69.65,69.58,69.61,20800.0,49.1785,49.2067,49.1573,49.1785,20800.0
2013-06-19 11:10:00,69.62,69.69,69.59,69.69,35100.0,49.1855,49.235,49.1643,49.235,35100.0
2013-06-19 11:15:00,69.68,69.72,69.65,69.72,20500.0,49.2279,49.2562,49.2067,49.2562,20500.0
2013-06-19 11:20:00,69.73,69.73,69.68,69.69,16300.0,49.2632,49.2632,49.2279,49.235,16300.0
2013-06-19 11:25:00,69.69,69.72,69.65,69.72,23700.0,49.235,49.2562,49.2067,49.2562,23700.0
2013-06-19 11:30:00,69.71,69.81,69.7,69.81,17700.0,49.2491,49.3198,49.242,49.3198,17700.0
2013-06-19 11:35:00,69.83,69.85,69.75,69.75,25900.0,49.3339,49.348,49.2774,49.2774,25900.0
2013-06-19 11:40:00,69.76,69.79,69.75,69.76,17600.0,49.2844,49.3056,49.2774,49.2844,17600.0
2013-06-19 11:45:00,69.76,69.77,69.71,69.77,21400.0,49.2844,49.2915,49.2491,49.2915,21400.0
2013-06-19 11:50:00,69.76,69.8,69.75,69.75,21100.0,49.2844,49.3127,49.2774,49.2774,21100.0
2013-06-19 11:55:00,69.75,69.81,69.75,69.76,18900.0,49.2774,49.3198,49.2774,49.2844,18900.0
2013-06-19 12:00:00,69.75,69.78,69.74,69.75,14800.0,49.2774,49.2986,49.2703,49.2774,14800.0
2013-06-19 12:05:00,69.75,69.77,69.74,69.76,6700.0,49.2774,49.2915,49.2703,49.2844,6700.0
2013-06-19 12:10:00,69.76,69.78,69.71,69.76,20700.0,49.2844,49.2986,49.2491,49.2844,20700.0
2013-06-19 12:15:00,69.75,69.76,69.72,69.74,7800.0,49.2774,49.2844,49.2562,49.2703,7800.0
2013-06-19 12:20:00,69.73,69.75,69.71,69.72,20100.0,49.2632,49.2774,49.2491,49.2562,20100.0
2013-06-19 12:25:00,69.72,69.75,69.65,69.67,54100.0,49.2562,49.2774,49.2067,49.2208,54100.0
2013-06-19 12:30:00,69.67,69.68,69.6,69.64,25900.0,49.2208,49.2279,49.1714,49.1997,25900.0
2013-06-19 12:35:00,69.64,69.66,69.61,69.63,19000.0,49.1997,49.2138,49.1785,49.1926,19000.0
2013-06-19 12:40:00,69.63,69.7,69.59,69.68,22500.0,49.1926,49.242,49.1643,49.2279,22500.0
2013-06-19 12:45:00,69.69,69.7,69.62,69.69,36600.0,49.235,49.242,49.1855,49.235,36600.0
2013-06-19 12:50:00,69.69,69.73,69.66,69.69,9500.0,49.235,49.2632,49.2138,49.235,9500.0
2013-06-19 12:55:00,69.69,69.75,69.69,69.71,18000.0,49.235,49.2774,49.235,49.2491,18000.0
2013-06-19 13:00:00,69.71,69.75,69.71,69.75,21500.0,49.2491,49.2774,49.2491,49.2774,21500.0
2013-06-19 13:05:00,69.75,69.78,69.75,69.75,19000.0,49.2774,49.2986,49.2774,49.2774,19000.0
2013-06-19 13:10:00,69.75,69.78,69.74,69.76,12000.0,49.2774,49.2986,49.2703,49.2844,12000.0
2013-06-19 13:15:00,69.76,69.78,69.73,69.76,12000.0,49.2844,49.2986,49.2632,49.2844,12000.0
2013-06-19 13:20:00,69.75,69.76,69.72,69.74,10800.0,49.2774,49.2844,49.2562,49.2703,10800.0
2013-06-19 13:25:00,69.74,69.75,69.72,69.72,10000.0,49.2703,49.2774,49.2562,49.2562,10000.0
2013-06-19 13:30:00,69.71,69.71,69.64,69.64,15300.0,49.2491,49.2491,49.1997,49.1997,15300.0
2013-06-19 13:35:00,69.63,69.64,69.61,69.62,15500.0,49.1926,49.1997,49.1785,49.1855,15500.0
2013-06-19 13:40:00,69.62,69.66,69.61,69.66,10800.0,49.1855,49.2138,49.1785,49.2138,10800.0
2013-06-19 13:45:00,69.66,69.7,69.65,69.65,11800.0,49.2138,49.242,49.2067,49.2067,11800.0
2013-06-19 13:50:00,69.65,69.66,69.6,69.62,16900.0,49.2067,49.2138,49.1714,49.1855,16900.0
2013-06-19 13:55:00,69.61,69.62,69.51,69.6,64500.0,49.1785,49.1855,49.1078,49.1714,64500.0
2013-06-19 14:00:00,69.6,69.65,69.35,69.39,94400.0,49.1714,49.2067,48.9948,49.023,94400.0
2013-06-19 14:05:00,69.38,69.43,69.27,69.39,37400.0,49.016,49.0513,48.9383,49.023,37400.0
2013-06-19 14:10:00,69.39,69.55,69.27,69.49,73800.0,49.023,49.1361,48.9383,49.0937,73800.0
2013-06-19 14:15:00,69.5,69.53,69.35,69.36,97400.0,49.1007,49.1219,48.9948,49.0018,97400.0
2013-06-19 14:20:00,69.36,69.38,69.12,69.17,89200.0,49.0018,49.016,48.8323,48.8676,89200.0
2013-06-19 14:25:00,69.18,69.35,69.14,69.33,66200.0,48.8747,48.9948,48.8464,48.9806,66200.0
2013-06-19 14:30:00,69.32,69.36,69.23,69.26,44500.0,48.9736,49.0018,48.91,48.9312,44500.0
2013-06-19 14:35:00,69.27,69.46,69.23,69.29,69200.0,48.9383,49.0725,48.91,48.9524,69200.0
2013-06-19 14:40:00,69.28,69.43,69.26,69.35,34600.0,48.9453,49.0513,48.9312,48.9948,34600.0
2013-06-19 14:45:00,69.35,69.38,69.14,69.2,103300.0,48.9948,49.016,48.8464,48.8888,103300.0
2013-06-19 14:50:00,69.18,69.24,69.12,69.15,63300.0,48.8747,48.9171,48.8323,48.8535,63300.0
2013-06-19 14:55:00,69.14,69.16,68.85,68.9,87100.0,48.8464,48.8605,48.6415,48.6769,87100.0
2013-06-19 15:00:00,68.91,69.09,68.87,69.07,56300.0,48.6839,48.8111,48.6557,48.797,56300.0
2013-06-19 15:05:00,69.06,69.08,68.94,68.98,58700.0,48.7899,48.804,48.7051,48.7334,58700.0
2013-06-19 15:10:00,68.98,69.0,68.8,68.84,126200.0,48.7334,48.7475,48.6062,48.6345,126200.0
2013-06-19 15:15:00,68.85,68.9,68.75,68.79,105400.0,48.6415,48.6769,48.5709,48.5991,105400.0
2013-06-19 15:20:00,68.79,69.07,68.79,69.07,100200.0,48.5991,48.797,48.5991,48.797,100200.0
2013-06-19 15:25:00,69.06,69.14,69.03,69.12,71000.0,48.7899,48.8464,48.7687,48.8323,71000.0
2013-06-19 15:30:00,69.13,69.15,69.06,69.07,127000.0,48.8393,48.8535,48.7899,48.797,127000.0
2013-06-19 15:35:00,69.07,69.19,69.06,69.16,132300.0,48.797,48.8817,48.7899,48.8605,132300.0
2013-06-19 15:40:00,69.16,69.21,69.1,69.12,134700.0,48.8605,48.8959,48.8182,48.8323,134700.0
2013-06-19 15:45:00,69.14,69.17,68.98,69.1,215600.0,48.8464,48.8676,48.7334,48.8182,215600.0
2013-06-19 15:50:00,69.1,69.1,68.92,68.98,223600.0,48.8182,48.8182,48.691,48.7334,223600.0
2013-06-19 15:55:00,68.98,69.11,68.88,68.88,544600.0,48.7334,48.8252,48.6627,48.6627,544600.0
2013-06-20 09:30:00,68.41,68.95,68.37,68.69,217500.0,48.3307,48.7122,48.3024,48.5285,217500.0
2013-06-20 09:35:00,68.72,68.77,68.44,68.73,73200.0,48.5497,48.585,48.3519,48.5568,73200.0
2013-06-20 09:40:00,68.73,68.77,68.69,68.76,28300.0,48.5568,48.585,48.5285,48.5779,28300.0
2013-06-20 09:45:00,68.74,68.81,68.67,68.7,78000.0,48.5638,48.6133,48.5144,48.5356,78000.0
2013-06-20 09:50:00,68.71,68.87,68.71,68.86,37200.0,48.5426,48.6557,48.5426,48.6486,37200.0
2013-06-20 09:55:00,68.86,69.02,68.81,69.01,79600.0,48.6486,48.7616,48.6133,48.7546,79600.0
2013-06-20 10:00:00,69.06,69.09,68.83,68.89,126300.0,48.7899,48.8111,48.6274,48.6698,126300.0
2013-06-20 10:05:00,68.89,69.01,68.88,69.01,49900.0,48.6698,48.7546,48.6627,48.7546,49900.0
2013-06-20 10:10:00,68.98,68.98,68.85,68.96,89700.0,48.7334,48.7334,48.6415,48.7192,89700.0
2013-06-20 10:15:00,68.96,69.0,68.84,68.93,62600.0,48.7192,48.7475,48.6345,48.698,62600.0
2013-06-20 10:20:00,68.93,69.03,68.89,68.9,35600.0,48.698,48.7687,48.6698,48.6769,35600.0
2013-06-20 10:25:00,68.9,68.94,68.65,68.68,40200.0,48.6769,48.7051,48.5002,48.5214,40200.0
2013-06-20 10:30:00,68.67,68.68,68.59,68.67,48200.0,48.5144,48.5214,48.4578,48.5144,48200.0
2013-06-20 10:35:00,68.66,68.73,68.62,68.66,64700.0,48.5073,48.5568,48.479,48.5073,64700.0
2013-06-20 10:40:00,68.66,68.73,68.65,68.72,51500.0,48.5073,48.5568,48.5002,48.5497,51500.0
2013-06-20 10:45:00,68.71,68.83,68.71,68.83,29000.0,48.5426,48.6274,48.5426,48.6274,29000.0
2013-06-20 10:50:00,68.82,68.89,68.77,68.88,42300.0,48.6203,48.6698,48.585,48.6627,42300.0
2013-06-20 10:55:00,68.88,68.88,68.79,68.81,53400.0,48.6627,48.6627,48.5991,48.6133,53400.0
2013-06-20 11:00:00,68.81,68.85,68.78,68.8,69700.0,48.6133,48.6415,48.5921,48.6062,69700.0
2013-06-20 11:05:00,68.8,68.81,68.75,68.76,37600.0,48.6062,48.6133,48.5709,48.5779,37600.0
2013-06-20 11:10:00,68.76,68.84,68.75,68.77,82700.0,48.5779,48.6345,48.5709,48.585,82700.0
2013-06-20 11:15:00,68.77,68.8,68.75,68.75,57800.0,48.585,48.6062,48.5709,48.5709,57800.0
2013-06-20 11:20:00,68.76,68.85,68.76,68.8,41600.0,48.5779,48.6415,48.5779,48.6062,41600.0
2013-06-20 11:25:00,68.8,68.97,68.8,68.97,33700.0,48.6062,48.7263,48.6062,48.7263,33700.0
2013-06-20 11:30:00,68.96,68.99,68.83,68.83,44800.0,48.7192,48.7404,48.6274,48.6274,44800.0
2013-06-20 11:35:00,68.83,68.98,68.82,68.97,28500.0,48.6274,48.7334,48.6203,48.7263,28500.0
2013-06-20 11:40:00,68.95,68.97,68.89,68.91,37900.0,48.7122,48.7263,48.6698,48.6839,37900.0
2013-06-20 11:45:00,68.92,68.97,68.9,68.95,56600.0,48.691,48.7263,48.6769,48.7122,56600.0
2013-06-20 11:50:00,68.95,68.98,68.94,68.98,34300.0,48.7122,48.7334,48.7051,48.7334,34300.0
2013-06-20 11:55:00,68.98,69.01,68.93,68.96,44900.0,48.7334,48.7546,48.698,48.7192,44900.0
2013-06-20 12:00:00,68.95,68.97,68.91,68.92,39700.0,48.7122,48.7263,48.6839,48.691,39700.0
2013-06-20 12:05:00,68.91,68.98,68.91,68.98,21700.0,48.6839,48.7334,48.6839,48.7334,21700.0
2013-06-20 12:10:00,68.98,69.04,68.97,69.04,31900.0,48.7334,48.7758,48.7263,48.7758,31900.0
2013-06-20 12:15:00,69.05,69.07,68.97,68.97,33100.0,48.7828,48.797,48.7263,48.7263,33100.0
2013-06-20 12:20:00,68.98,68.98,68.9,68.95,198000.0,48.7334,48.7334,48.6769,48.7122,198000.0
2013-06-20 12:25:00,68.94,68.95,68.84,68.85,21500.0,48.7051,48.7122,48.6345,48.6415,21500.0
2013-06-20 12:30:00,68.85,68.91,68.83,68.85,47400.0,48.6415,48.6839,48.6274,48.6415,47400.0
2013-06-20 12:35:00,68.85,68.86,68.82,68.86,31900.0,48.6415,48.6486,48.6203,48.6486,31900.0
2013-06-20 12:40:00,68.87,68.88,68.83,68.84,42600.0,48.6557,48.6627,48.6274,48.6345,42600.0
2013-06-20 12:45:00,68.85,68.94,68.85,68.94,32900.0,48.6415,48.7051,48.6415,48.7051,32900.0
2013-06-20 12:50:00,68.95,68.96,68.9,68.9,47400.0,48.7122,48.7192,48.6769,48.6769,47400.0
2013-06-20 12:55:00,68.91,68.93,68.84,68.84,50800.0,48.6839,48.698,48.6345,48.6345,50800.0
2013-06-20 13:00:00,68.84,68.85,68.81,68.83,49400.0,48.6345,48.6415,48.6133,48.6274,49400.0
2013-06-20 13:05:00,68.83,68.86,68.78,68.86,25200.0,48.6274,48.6486,48.5921,48.6486,25200.0
2013-06-20 13:10:00,68.86,68.94,68.85,68.93,32900.0,48.6486,48.7051,48.6415,48.698,32900.0
2013-06-20 13:15:00,68.94,68.94,68.78,68.81,66800.0,48.7051,48.7051,48.5921,48.6133,66800.0
2013-06-20 13:20:00,68.81,68.81,68.75,68.76,32300.0,48.6133,48.6133,48.5709,48.5779,32300.0
2013-06-20 13:25:00,68.76,68.83,68.72,68.83,20600.0,48.5779,48.6274,48.5497,48.6274,20600.0
2013-06-20 13:30:00,68.82,68.86,68.8,68.86,27600.0,48.6203,48.6486,48.6062,48.6486,27600.0
2013-06-20 13:35:00,68.86,68.87,68.78,68.81,39300.0,48.6486,48.6557,48.5921,48.6133,39300.0
2013-06-20 13:40:00,68.81,68.89,68.8,68.88,41600.0,48.6133,48.6698,48.6062,48.6627,41600.0
2013-06-20 13:45:00,68.88,68.93,68.88,68.9,67900.0,48.6627,48.698,48.6627,48.6769,67900.0
2013-06-20 13:50:00,68.89,68.93,68.8,68.8,72200.0,48.6698,48.698,48.6062,48.6062,72200.0
2013-06-20 13:55:00,68.8,68.95,68.8,68.92,71900.0,48.6062,48.7122,48.6062,48.691,71900.0
2013-06-20 14:00:00,68.91,68.92,68.85,68.89,77700.0,48.6839,48.691,48.6415,48.6698,77700.0
2013-06-20 14:05:00,68.88,68.93,68.86,68.92,73600.0,48.6627,48.698,48.6486,48.691,73600.0
2013-06-20 14:10:00,68.92,68.94,68.86,68.88,80400.0,48.691,48.7051,48.6486,48.6627,80400.0
2013-06-20 14:15:00,68.88,68.91,68.84,68.85,45200.0,48.6627,48.6839,48.6345,48.6415,45200.0
2013-06-20 14:20:00,68.85,68.86,68.76,68.79,93800.0,48.6415,48.6486,48.5779,48.5991,93800.0
2013-06-20 14:25:00,68.79,68.88,68.74,68.74,66200.0,48.5991,48.6627,48.5638,48.5638,66200.0
2013-06-20 14:30:00,68.74,68.76,68.73,68.73,114100.0,48.5638,48.5779,48.5568,48.5568,114100.0
2013-06-20 14:35:00,68.73,68.86,68.72,68.84,77800.0,48.5568,48.6486,48.5497,48.6345,77800.0
2013-06-20 14:40:00,68.84,68.84,68.81,68.83,39700.0,48.6345,48.6345,48.6133,48.6274,39700.0
2013-06-20 14:45:00,68.84,68.86,68.76,68.8,42200.0,48.6345,48.6486,48.5779,48.6062,42200.0
2013-06-20 14:50:00,68.79,68.8,68.69,68.7,67400.0,48.5991,48.6062,48.5285,48.5356,67400.0
2013-06-20 14:55:00,68.7,68.78,68.7,68.74,96600.0,48.5356,48.5921,48.5356,48.5638,96600.0
2013-06-20 15:00:00,68.73,68.77,68.69,68.76,62600.0,48.5568,48.585,48.5285,48.5779,62600.0
2013-06-20 15:05:00,68.77,68.83,68.75,68.83,83400.0,48.585,48.6274,48.5709,48.6274,83400.0
2013-06-20 15:10:00,68.82,68.87,68.82,68.84,85600.0,48.6203,48.6557,48.6203,48.6345,85600.0
2013-06-20 15:15:00,68.84,68.86,68.81,68.81,91800.0,48.6345,48.6486,48.6133,48.6133,91800.0
2013-06-20 15:20:00,68.82,68.83,68.73,68.8,74200.0,48.6203,48.6274,48.5568,48.6062,74200.0
2013-06-20 15:25:00,68.8,68.89,68.8,68.87,64400.0,48.6062,48.6698,48.6062,48.6557,64400.0
2013-06-20 15:30:00,68.86,68.87,68.78,68.79,92100.0,48.6486,48.6557,48.5921,48.5991,92100.0
2013-06-20 15:35:00,68.78,68.79,68.74,68.77,94500.0,48.5921,48.5991,48.5638,48.585,94500.0
2013-06-20 15:40:00,68.76,68.77,68.69,68.7,176300.0,48.5779,48.585,48.5285,48.5356,176300.0
2013-06-20 15:45:00,68.69,68.7,68.6,68.65,149100.0,48.5285,48.5356,48.4649,48.5002,149100.0
2013-06-20 15:50:00,68.64,68.69,68.63,68.66,154600.0,48.4932,48.5285,48.4861,48.5073,154600.0
2013-06-20 15:55:00,68.67,68.74,68.65,68.66,310100.0,48.5144,48.5638,48.5002,48.5073,310100.0
2013-06-21 09:30:00,69.09,69.28,68.9,68.95,809000.0,48.8111,48.9453,48.6769,48.7122,809000.0
2013-06-21 09:35:00,68.91,69.09,68.91,69.0,37600.0,48.6839,48.8111,48.6839,48.7475,37600.0
2013-06-21 09:40:00,68.99,68.99,68.79,68.85,33500.0,48.7404,48.7404,48.5991,48.6415,33500.0
2013-06-21 09:45:00,68.86,68.88,68.63,68.65,91900.0,48.6486,48.6627,48.4861,48.5002,91900.0
2013-06-21 09:50:00,68.63,68.7,68.5,68.55,79700.0,48.4861,48.5356,48.3943,48.4296,79700.0
2013-06-21 09:55:00,68.55,68.72,68.55,68.6,48400.0,48.4296,48.5497,48.4296,48.4649,48400.0
2013-06-21 10:00:00,68.6,68.99,68.6,68.83,39700.0,48.4649,48.7404,48.4649,48.6274,39700.0
2013-06-21 10:05:00,68.84,68.98,68.75,68.89,26800.0,48.6345,48.7334,48.5709,48.6698,26800.0
2013-06-21 10:10:00,68.87,68.89,68.75,68.76,19200.0,48.6557,48.6698,48.5709,48.5779,19200.0
2013-06-21 10:15:00,68.75,68.82,68.7,68.8,24300.0,48.5709,48.6203,48.5356,48.6062,24300.0
2013-06-21 10:20:00,68.81,68.85,68.79,68.81,21700.0,48.6133,48.6415,48.5991,48.6133,21700.0
2013-06-21 10:25:00,68.84,68.85,68.77,68.8,26500.0,48.6345,48.6415,48.585,48.6062,26500.0
2013-06-21 10:30:00,68.81,68.84,68.74,68.77,20700.0,48.6133,48.6345,48.5638,48.585,20700.0
2013-06-21 10:35:00,68.76,68.79,68.73,68.79,37400.0,48.5779,48.5991,48.5568,48.5991,37400.0
2013-06-21 10:40:00,68.78,68.78,68.66,68.71,29100.0,48.5921,48.5921,48.5073,48.5426,29100.0
2013-06-21 10:45:00,68.7,68.74,68.65,68.73,40700.0,48.5356,48.5638,48.5002,48.5568,40700.0
2013-06-21 10:50:00,68.74,68.81,68.69,68.76,41300.0,48.5638,48.6133,48.5285,48.5779,41300.0
2013-06-21 10:55:00,68.75,68.77,68.65,68.68,28000.0,48.5709,48.585,48.5002,48.5214,28000.0
2013-06-21 11:00:00,68.67,68.7,68.56,68.58,22500.0,48.5144,48.5356,48.4366,48.4508,22500.0
2013-06-21 11:05:00,68.59,68.73,68.55,68.7,39800.0,48.4578,48.5568,48.4296,48.5356,39800.0
2013-06-21 11:10:00,68.7,68.75,68.61,68.63,58100.0,48.5356,48.5709,48.472,48.4861,58100.0
2013-06-21 11:15:00,68.63,68.84,68.63,68.83,25700.0,48.4861,48.6345,48.4861,48.6274,25700.0
2013-06-21 11:20:00,68.83,68.83,68.63,68.67,36600.0,48.6274,48.6274,48.4861,48.5144,36600.0
2013-06-21 11:25:00,68.67,68.68,68.56,68.62,32800.0,48.5144,48.5214,48.4366,48.479,32800.0
2013-06-21 11:30:00,68.62,68.62,68.5,68.53,56300.0,48.479,48.479,48.3943,48.4155,56300.0
2013-06-21 11:35:00,68.55,68.66,68.54,68.57,25100.0,48.4296,48.5073,48.4225,48.4437,25100.0
2013-06-21 11:40:00,68.58,68.64,68.55,68.58,84600.0,48.4508,48.4932,48.4296,48.4508,84600.0
2013-06-21 11:45:00,68.57,68.63,68.54,68.58,19800.0,48.4437,48.4861,48.4225,48.4508,19800.0
2013-06-21 11:50:00,68.58,68.58,68.5,68.53,34400.0,48.4508,48.4508,48.3943,48.4155,34400.0
2013-06-21 11:55:00,68.54,68.64,68.52,68.6,36900.0,48.4225,48.4932,48.4084,48.4649,36900.0
2013-06-21 12:00:00,68.6,68.65,68.54,68.62,40200.0,48.4649,48.5002,48.4225,48.479,40200.0
2013-06-21 12:05:00,68.62,68.66,68.59,68.64,37200.0,48.479,48.5073,48.4578,48.4932,37200.0
2013-06-21 12:10:00,68.64,68.66,68.55,68.56,26800.0,48.4932,48.5073,48.4296,48.4366,26800.0
2013-06-21 12:15:00,68.57,68.62,68.51,68.55,26600.0,48.4437,48.479,48.4013,48.4296,26600.0
2013-06-21 12:20:00,68.54,68.56,68.44,68.44,25600.0,48.4225,48.4366,48.3519,48.3519,25600.0
2013-06-21 12:25:00,68.44,68.47,68.38,68.4,19700.0,48.3519,48.3731,48.3095,48.3236,19700.0
2013-06-21 12:30:00,68.42,68.44,68.38,68.38,25700.0,48.3377,48.3519,48.3095,48.3095,25700.0
2013-06-21 12:35:00,68.39,68.42,68.35,68.35,23500.0,48.3165,48.3377,48.2883,48.2883,23500.0
2013-06-21 12:40:00,68.35,68.51,68.32,68.49,50500.0,48.2883,48.4013,48.2671,48.3872,50500.0
2013-06-21 12:45:00,68.48,68.69,68.42,68.66,23600.0,48.3801,48.5285,48.3377,48.5073,23600.0
2013-06-21 12:50:00,68.66,68.66,68.49,68.56,71300.0,48.5073,48.5073,48.3872,48.4366,71300.0
2013-06-21 12:55:00,68.56,68.77,68.5,68.77,36300.0,48.4366,48.585,48.3943,48.585,36300.0
2013-06-21 13:00:00,68.77,68.8,68.56,68.65,58400.0,48.585,48.6062,48.4366,48.5002,58400.0
2013-06-21 13:05:00,68.63,68.71,68.59,68.7,54400.0,48.4861,48.5426,48.4578,48.5356,54400.0
2013-06-21 13:10:00,68.72,68.76,68.69,68.69,74300.0,48.5497,48.5779,48.5285,48.5285,74300.0
2013-06-21 13:15:00,68.69,68.73,68.68,68.7,54100.0,48.5285,48.5568,48.5214,48.5356,54100.0
2013-06-21 13:20:00,68.71,68.72,68.64,68.65,28200.0,48.5426,48.5497,48.4932,48.5002,28200.0
2013-06-21 13:25:00,68.65,68.66,68.52,68.61,37000.0,48.5002,48.5073,48.4084,48.472,37000.0
2013-06-21 13:30:00,68.61,68.77,68.61,68.76,26200.0,48.472,48.585,48.472,48.5779,26200.0
2013-06-21 13:35:00,68.76,68.79,68.7,68.79,34400.0,48.5779,48.5991,48.5356,48.5991,34400.0
2013-06-21 13:40:00,68.79,68.82,68.68,68.69,29900.0,48.5991,48.6203,48.5214,48.5285,29900.0
2013-06-21 13:45:00,68.67,68.72,68.58,68.63,19800.0,48.5144,48.5497,48.4508,48.4861,19800.0
2013-06-21 13:50:00,68.63,68.64,68.55,68.57,30000.0,48.4861,48.4932,48.4296,48.4437,30000.0
2013-06-21 13:55:00,68.58,68.6,68.54,68.58,18000.0,48.4508,48.4649,48.4225,48.4508,18000.0
2013-06-21 14:00:00,68.56,68.56,68.48,68.5,31100.0,48.4366,48.4366,48.3801,48.3943,31100.0
2013-06-21 14:05:00,68.5,68.5,68.39,68.43,31800.0,48.3943,48.3943,48.3165,48.3448,31800.0
2013-06-21 14:10:00,68.43,68.53,68.41,68.51,43100.0,48.3448,48.4155,48.3307,48.4013,43100.0
2013-06-21 14:15:00,68.5,68.6,68.5,68.58,18500.0,48.3943,48.4649,48.3943,48.4508,18500.0
2013-06-21 14:20:00,68.58,68.58,68.49,68.5,25700.0,48.4508,48.4508,48.3872,48.3943,25700.0
2013-06-21 14:25:00,68.5,68.56,68.47,68.53,43700.0,48.3943,48.4366,48.3731,48.4155,43700.0
2013-06-21 14:30:00,68.54,68.65,68.52,68.64,27400.0,48.4225,48.5002,48.4084,48.4932,27400.0
2013-06-21 14:35:00,68.65,68.71,68.58,68.71,29000.0,48.5002,48.5426,48.4508,48.5426,29000.0
2013-06-21 14:40:00,68.71,68.71,68.6,68.68,36400.0,48.5426,48.5426,48.4649,48.5214,36400.0
2013-06-21 14:45:00,68.69,68.75,68.66,68.7,24400.0,48.5285,48.5709,48.5073,48.5356,24400.0
2013-06-21 14:50:00,68.71,68.76,68.7,68.76,25000.0,48.5426,48.5779,48.5356,48.5779,25000.0
2013-06-21 14:55:00,68.76,68.78,68.7,68.78,31700.0,48.5779,48.5921,48.5356,48.5921,31700.0
2013-06-21 15:00:00,68.78,68.86,68.77,68.85,25300.0,48.5921,48.6486,48.585,48.6415,25300.0
2013-06-21 15:05:00,68.85,68.96,68.85,68.95,46300.0,48.6415,48.7192,48.6415,48.7122,46300.0
2013-06-21 15:10:00,68.95,69.04,68.95,68.99,47500.0,48.7122,48.7758,48.7122,48.7404,47500.0
2013-06-21 15:15:00,68.98,69.06,68.98,69.03,71100.0,48.7334,48.7899,48.7334,48.7687,71100.0
2013-06-21 15:20:00,69.03,69.1,69.02,69.07,62700.0,48.7687,48.8182,48.7616,48.797,62700.0
2013-06-21 15:25:00,69.06,69.09,69.03,69.09,37600.0,48.7899,48.8111,48.7687,48.8111,37600.0
2013-06-21 15:30:00,69.09,69.1,68.92,68.92,79500.0,48.8111,48.8182,48.691,48.691,79500.0
2013-06-21 15:35:00,68.92,68.97,68.91,68.93,55300.0,48.691,48.7263,48.6839,48.698,55300.0
2013-06-21 15:40:00,68.93,68.94,68.81,68.85,52400.0,48.698,48.7051,48.6133,48.6415,52400.0
2013-06-21 15:45:00,68.85,68.92,68.76,68.92,82200.0,48.6415,48.691,48.5779,48.691,82200.0
2013-06-21 15:50:00,68.91,68.91,68.8,68.85,53200.0,48.6839,48.6839,48.6062,48.6415,53200.0
2013-06-21 15:55:00,68.85,68.87,68.77,68.83,118600.0,48.6415,48.6557,48.585,48.6274,118600.0
2013-06-24 09:30:00,68.19,68.5,68.16,68.43,221000.0,48.1752,48.3943,48.1541,48.3448,221000.0
2013-06-24 09:35:00,68.43,68.49,68.18,68.37,81200.0,48.3448,48.3872,48.1682,48.3024,81200.0
2013-06-24 09:40:00,68.36,68.44,68.24,68.28,38500.0,48.2954,48.3519,48.2106,48.2388,38500.0
2013-06-24 09:45:00,68.31,68.36,68.07,68.1,46000.0,48.26,48.2954,48.0905,48.1117,46000.0
2013-06-24 09:50:00,68.1,68.17,68.01,68.02,35000.0,48.1117,48.1611,48.0481,48.0551,35000.0
2013-06-24 09:55:00,68.02,68.24,67.84,68.22,87200.0,48.0551,48.2106,47.928,48.1964,87200.0
2013-06-24 10:00:00,68.22,68.35,68.16,68.35,59200.0,48.1964,48.2883,48.1541,48.2883,59200.0
2013-06-24 10:05:00,68.34,68.55,68.34,68.5,44400.0,48.2812,48.4296,48.2812,48.3943,44400.0
2013-06-24 10:10:00,68.52,68.53,68.34,68.46,57500.0,48.4084,48.4155,48.2812,48.366,57500.0
2013-06-24 10:15:00,68.45,68.48,68.35,68.4,27000.0,48.3589,48.3801,48.2883,48.3236,27000.0
2013-06-24 10:20:00,68.4,68.4,68.22,68.22,33700.0,48.3236,48.3236,48.1964,48.1964,33700.0
2013-06-24 10:25:00,68.23,68.25,68.1,68.17,64700.0,48.2035,48.2176,48.1117,48.1611,64700.0
2013-06-24 10:30:00,68.17,68.28,68.12,68.19,35900.0,48.1611,48.2388,48.1258,48.1752,35900.0
2013-06-24 10:35:00,68.18,68.45,68.16,68.45,40500.0,48.1682,48.3589,48.1541,48.3589,40500.0
2013-06-24 10:40:00,68.43,68.5,68.38,68.5,21800.0,48.3448,48.3943,48.3095,48.3943,21800.0
2013-06-24 10:45:00,68.51,68.62,68.47,68.61,50500.0,48.4013,48.479,48.3731,48.472,50500.0
2013-06-24 10:50:00,68.63,68.7,68.61,68.68,44400.0,48.4861,48.5356,48.472,48.5214,44400.0
2013-06-24 10:55:00,68.65,68.67,68.52,68.52,22900.0,48.5002,48.5144,48.4084,48.4084,22900.0
2013-06-24 11:00:00,68.52,68.54,68.4,68.48,58400.0,48.4084,48.4225,48.3236,48.3801,58400.0
2013-06-24 11:05:00,68.47,68.47,68.37,68.41,30100.0,48.3731,48.3731,48.3024,48.3307,30100.0
2013-06-24 11:10:00,68.4,68.42,68.18,68.18,35000.0,48.3236,48.3377,48.1682,48.1682,35000.0
2013-06-24 11:15:00,68.2,68.24,68.11,68.11,27400.0,48.1823,48.2106,48.1187,48.1187,27400.0
2013-06-24 11:20:00,68.12,68.14,68.01,68.08,30000.0,48.1258,48.1399,48.0481,48.0975,30000.0
2013-06-24 11:25:00,68.09,68.13,68.03,68.05,39000.0,48.1046,48.1329,48.0622,48.0763,39000.0
2013-06-24 11:30:00,68.05,68.22,68.05,68.2,38600.0,48.0763,48.1964,48.0763,48.1823,38600.0
2013-06-24 11:35:00,68.2,68.23,68.14,68.14,32400.0,48.1823,48.2035,48.1399,48.1399,32400.0
2013-06-24 11:40:00,68.15,68.24,68.08,68.09,55000.0,48.147,48.2106,48.0975,48.1046,55000.0
2013-06-24 11:45:00,68.08,68.09,68.03,68.05,25400.0,48.0975,48.1046,48.0622,48.0763,25400.0
2013-06-24 11:50:00,68.05,68.19,68.03,68.19,24300.0,48.0763,48.1752,48.0622,48.1752,24300.0
2013-06-24 11:55:00,68.2,68.31,68.17,68.31,42300.0,48.1823,48.26,48.1611,48.26,42300.0
2013-06-24 12:00:00,68.3,68.36,68.25,68.33,39600.0,48.253,48.2954,48.2176,48.2742,39600.0
2013-06-24 12:05:00,68.26,68.27,68.12,68.16,23600.0,48.2247,48.2318,48.1258,48.1541,23600.0
2013-06-24 12:10:00,68.18,68.2,68.09,68.14,22900.0,48.1682,48.1823,48.1046,48.1399,22900.0
2013-06-24 12:15:00,68.16,68.21,68.08,68.12,27100.0,48.1541,48.1894,48.0975,48.1258,27100.0
2013-06-24 12:20:00,68.11,68.2,68.06,68.2,44200.0,48.1187,48.1823,48.0834,48.1823,44200.0
2013-06-24 12:25:00,68.2,68.25,68.16,68.18,184700.0,48.1823,48.2176,48.1541,48.1682,184700.0
2013-06-24 12:30:00,68.19,68.25,68.09,68.1,83000.0,48.1752,48.2176,48.1046,48.1117,83000.0
2013-06-24 12:35:00,68.1,68.22,68.08,68.14,48900.0,48.1117,48.1964,48.0975,48.1399,48900.0
2013-06-24 12:40:00,68.14,68.15,68.08,68.13,56000.0,48.1399,48.147,48.0975,48.1329,56000.0
2013-06-24 12:45:00,68.11,68.16,68.06,68.08,16300.0,48.1187,48.1541,48.0834,48.0975,16300.0
2013-06-24 12:50:00,68.07,68.08,68.02,68.05,29500.0,48.0905,48.0975,48.0551,48.0763,29500.0
2013-06-24 12:55:00,68.06,68.15,68.06,68.15,27300.0,48.0834,48.147,48.0834,48.147,27300.0
2013-06-24 13:00:00,68.15,68.2,68.14,68.17,28300.0,48.147,48.1823,48.1399,48.1611,28300.0
2013-06-24 13:05:00,68.18,68.19,68.13,68.14,16900.0,48.1682,48.1752,48.1329,48.1399,16900.0
2013-06-24 13:10:00,68.13,68.29,68.11,68.26,25400.0,48.1329,48.2459,48.1187,48.2247,25400.0
2013-06-24 13:15:00,68.26,68.31,68.21,68.31,25400.0,48.2247,48.26,48.1894,48.26,25400.0
2013-06-24 13:20:00,68.32,68.36,68.23,68.28,31700.0,48.2671,48.2954,48.2035,48.2388,31700.0
2013-06-24 13:25:00,68.27,68.3,68.22,68.3,28000.0,48.2318,48.253,48.1964,48.253,28000.0
2013-06-24 13:30:00,68.3,68.34,68.26,68.28,21200.0,48.253,48.2812,48.2247,48.2388,21200.0
2013-06-24 13:35:00,68.28,68.28,68.21,68.23,10500.0,48.2388,48.2388,48.1894,48.2035,10500.0
2013-06-24 13:40:00,68.24,68.31,68.23,68.3,46900.0,48.2106,48.26,48.2035,48.253,46900.0
2013-06-24 13:45:00,68.31,68.33,68.27,68.28,34900.0,48.26,48.2742,48.2318,48.2388,34900.0
2013-06-24 13:50:00,68.28,68.3,68.24,68.26,36200.0,48.2388,48.253,48.2106,48.2247,36200.0
2013-06-24 13:55:00,68.26,68.29,68.22,68.25,18200.0,48.2247,48.2459,48.1964,48.2176,18200.0
2013-06-24 14:00:00,68.25,68.35,68.2,68.34,29000.0,48.2176,48.2883,48.1823,48.2812,29000.0
2013-06-24 14:05:00,68.36,68.49,68.32,68.46,63700.0,48.2954,48.3872,48.2671,48.366,63700.0
2013-06-24 14:10:00,68.45,68.53,68.42,68.51,60100.0,48.3589,48.4155,48.3377,48.4013,60100.0
2013-06-24 14:15:00,68.51,68.57,68.47,68.48,26000.0,48.4013,48.4437,48.3731,48.3801,26000.0
2013-06-24 14:20:00,68.49,68.62,68.49,68.54,35000.0,48.3872,48.479,48.3872,48.4225,35000.0
2013-06-24 14:25:00,68.56,68.64,68.52,68.57,18700.0,48.4366,48.4932,48.4084,48.4437,18700.0
2013-06-24 14:30:00,68.57,68.64,68.55,68.58,27100.0,48.4437,48.4932,48.4296,48.4508,27100.0
2013-06-24 14:35:00,68.59,68.66,68.52,68.63,16000.0,48.4578,48.5073,48.4084,48.4861,16000.0
2013-06-24 14:40:00,68.66,68.7,68.56,68.58,34500.0,48.5073,48.5356,48.4366,48.4508,34500.0
2013-06-24 14:45:00,68.59,68.74,68.56,68.69,68300.0,48.4578,48.5638,48.4366,48.5285,68300.0
2013-06-24 14:50:00,68.7,68.74,68.63,68.69,32500.0,48.5356,48.5638,48.4861,48.5285,32500.0
2013-06-24 14:55:00,68.69,68.7,68.52,68.57,26200.0,48.5285,48.5356,48.4084,48.4437,26200.0
2013-06-24 15:00:00,68.56,68.65,68.5,68.58,35900.0,48.4366,48.5002,48.3943,48.4508,35900.0
2013-06-24 15:05:00,68.59,68.65,68.57,68.61,29300.0,48.4578,48.5002,48.4437,48.472,29300.0
2013-06-24 15:10:00,68.6,68.63,68.52,68.52,27300.0,48.4649,48.4861,48.4084,48.4084,27300.0
2013-06-24 15:15:00,68.52,68.53,68.4,68.42,43800.0,48.4084,48.4155,48.3236,48.3377,43800.0
2013-06-24 15:20:00,68.43,68.5,68.39,68.49,28500.0,48.3448,48.3943,48.3165,48.3872,28500.0
2013-06-24 15:25:00,68.5,68.53,68.46,68.49,43000.0,48.3943,48.4155,48.366,48.3872,43000.0
2013-06-24 15:30:00,68.5,68.58,68.48,68.5,37100.0,48.3943,48.4508,48.3801,48.3943,37100.0
2013-06-24 15:35:00,68.5,68.63,68.5,68.57,28800.0,48.3943,48.4861,48.3943,48.4437,28800.0
2013-06-24 15:40:00,68.57,68.57,68.5,68.54,47800.0,48.4437,48.4437,48.3943,48.4225,47800.0
2013-06-24 15:45:00,68.53,68.53,68.38,68.43,97000.0,48.4155,48.4155,48.3095,48.3448,97000.0
2013-06-24 15:50:00,68.43,68.51,68.41,68.48,111100.0,48.3448,48.4013,48.3307,48.3801,111100.0
2013-06-24 15:55:00,68.48,68.48,68.27,68.28,158200.0,48.3801,48.3801,48.2318,48.2388,158200.0
2013-06-25 09:30:00,68.62,68.65,68.49,68.65,106900.0,48.479,48.5002,48.3872,48.5002,106900.0
2013-06-25 09:35:00,68.65,68.65,68.48,68.64,38300.0,48.5002,48.5002,48.3801,48.4932,38300.0
2013-06-25 09:40:00,68.63,68.76,68.63,68.71,44500.0,48.4861,48.5779,48.4861,48.5426,44500.0
2013-06-25 09:45:00,68.7,68.77,68.57,68.57,55300.0,48.5356,48.585,48.4437,48.4437,55300.0
2013-06-25 09:50:00,68.58,68.61,68.48,68.5,59500.0,48.4508,48.472,48.3801,48.3943,59500.0
2013-06-25 09:55:00,68.5,68.56,68.48,68.56,37300.0,48.3943,48.4366,48.3801,48.4366,37300.0
2013-06-25 10:00:00,68.55,68.67,68.5,68.67,87900.0,48.4296,48.5144,48.3943,48.5144,87900.0
2013-06-25 10:05:00,68.66,68.85,68.58,68.8,80200.0,48.5073,48.6415,48.4508,48.6062,80200.0
2013-06-25 10:10:00,68.8,68.82,68.6,68.68,49400.0,48.6062,48.6203,48.4649,48.5214,49400.0
2013-06-25 10:15:00,68.67,68.72,68.55,68.61,32100.0,48.5144,48.5497,48.4296,48.472,32100.0
2013-06-25 10:20:00,68.61,68.76,68.59,68.73,50000.0,48.472,48.5779,48.4578,48.5568,50000.0
2013-06-25 10:25:00,68.74,68.91,68.66,68.89,52800.0,48.5638,48.6839,48.5073,48.6698,52800.0
2013-06-25 10:30:00,68.89,68.91,68.73,68.77,54700.0,48.6698,48.6839,48.5568,48.585,54700.0
2013-06-25 10:35:00,68.77,68.84,68.68,68.84,34100.0,48.585,48.6345,48.5214,48.6345,34100.0
2013-06-25 10:40:00,68.84,68.89,68.82,68.83,65400.0,48.6345,48.6698,48.6203,48.6274,65400.0
2013-06-25 10:45:00,68.82,68.95,68.82,68.95,38400.0,48.6203,48.7122,48.6203,48.7122,38400.0
2013-06-25 10:50:00,68.95,69.01,68.92,69.0,35100.0,48.7122,48.7546,48.691,48.7475,35100.0
2013-06-25 10:55:00,69.0,69.01,68.98,68.99,56400.0,48.7475,48.7546,48.7334,48.7404,56400.0
2013-06-25 11:00:00,69.0,69.0,68.95,68.98,41700.0,48.7475,48.7475,48.7122,48.7334,41700.0
2013-06-25 11:05:00,68.98,69.0,68.9,69.0,47500.0,48.7334,48.7475,48.6769,48.7475,47500.0
2013-06-25 11:10:00,68.99,69.02,68.93,69.0,53500.0,48.7404,48.7616,48.698,48.7475,53500.0
2013-06-25 11:15:00,68.99,69.0,68.83,68.84,37700.0,48.7404,48.7475,48.6274,48.6345,37700.0
2013-06-25 11:20:00,68.83,68.89,68.82,68.84,33100.0,48.6274,48.6698,48.6203,48.6345,33100.0
2013-06-25 11:25:00,68.84,68.87,68.78,68.87,38700.0,48.6345,48.6557,48.5921,48.6557,38700.0
2013-06-25 11:30:00,68.87,69.07,68.85,69.04,49300.0,48.6557,48.797,48.6415,48.7758,49300.0
2013-06-25 11:35:00,69.04,69.14,69.04,69.05,30600.0,48.7758,48.8464,48.7758,48.7828,30600.0
2013-06-25 11:40:00,69.05,69.1,69.0,69.03,39100.0,48.7828,48.8182,48.7475,48.7687,39100.0
2013-06-25 11:45:00,69.02,69.02,68.96,69.0,46200.0,48.7616,48.7616,48.7192,48.7475,46200.0
2013-06-25 11:50:00,69.0,69.1,69.0,69.05,23100.0,48.7475,48.8182,48.7475,48.7828,23100.0
2013-06-25 11:55:00,69.05,69.19,69.04,69.17,56500.0,48.7828,48.8817,48.7758,48.8676,56500.0
2013-06-25 12:00:00,69.17,69.17,69.13,69.15,31200.0,48.8676,48.8676,48.8393,48.8535,31200.0
2013-06-25 12:05:00,69.16,69.18,69.13,69.14,16100.0,48.8605,48.8747,48.8393,48.8464,16100.0
2013-06-25 12:10:00,69.15,69.22,69.15,69.2,15200.0,48.8535,48.9029,48.8535,48.8888,15200.0
2013-06-25 12:15:00,69.2,69.23,69.17,69.23,16000.0,48.8888,48.91,48.8676,48.91,16000.0
2013-06-25 12:20:00,69.23,69.23,69.09,69.12,20900.0,48.91,48.91,48.8111,48.8323,20900.0
2013-06-25 12:25:00,69.11,69.13,69.09,69.11,16300.0,48.8252,48.8393,48.8111,48.8252,16300.0
2013-06-25 12:30:00,69.11,69.26,69.11,69.25,12000.0,48.8252,48.9312,48.8252,48.9241,12000.0
2013-06-25 12:35:00,69.25,69.28,69.2,69.24,16400.0,48.9241,48.9453,48.8888,48.9171,16400.0
2013-06-25 12:40:00,69.25,69.28,69.19,69.28,18400.0,48.9241,48.9453,48.8817,48.9453,18400.0
2013-06-25 12:45:00,69.29,69.3,69.25,69.28,16000.0,48.9524,48.9594,48.9241,48.9453,16000.0
2013-06-25 12:50:00,69.28,69.31,69.25,69.29,22200.0,48.9453,48.9665,48.9241,48.9524,22200.0
2013-06-25 12:55:00,69.29,69.29,69.2,69.2,13300.0,48.9524,48.9524,48.8888,48.8888,13300.0
2013-06-25 13:00:00,69.2,69.31,69.17,69.31,22900.0,48.8888,48.9665,48.8676,48.9665,22900.0
2013-06-25 13:05:00,69.31,69.35,69.2,69.24,30800.0,48.9665,48.9948,48.8888,48.9171,30800.0
2013-06-25 13:10:00,69.23,69.23,69.09,69.16,49400.0,48.91,48.91,48.8111,48.8605,49400.0
2013-06-25 13:15:00,69.17,69.18,69.02,69.03,19900.0,48.8676,48.8747,48.7616,48.7687,19900.0
2013-06-25 13:20:00,69.04,69.07,69.0,69.06,24700.0,48.7758,48.797,48.7475,48.7899,24700.0
2013-06-25 13:25:00,69.06,69.14,69.05,69.13,15500.0,48.7899,48.8464,48.7828,48.8393,15500.0
2013-06-25 13:30:00,69.12,69.13,69.01,69.11,26000.0,48.8323,48.8393,48.7546,48.8252,26000.0
2013-06-25 13:35:00,69.1,69.16,69.07,69.14,17900.0,48.8182,48.8605,48.797,48.8464,17900.0
2013-06-25 13:40:00,69.15,69.15,69.07,69.07,39800.0,48.8535,48.8535,48.797,48.797,39800.0
2013-06-25 13:45:00,69.07,69.13,69.02,69.13,25900.0,48.797,48.8393,48.7616,48.8393,25900.0
2013-06-25 13:50:00,69.13,69.16,69.11,69.15,22600.0,48.8393,48.8605,48.8252,48.8535,22600.0
2013-06-25 13:55:00,69.16,69.17,69.09,69.09,53800.0,48.8605,48.8676,48.8111,48.8111,53800.0
2013-06-25 14:00:00,69.09,69.25,69.09,69.24,55600.0,48.8111,48.9241,48.8111,48.9171,55600.0
2013-06-25 14:05:00,69.24,69.3,69.17,69.19,32200.0,48.9171,48.9594,48.8676,48.8817,32200.0
2013-06-25 14:10:00,69.2,69.22,69.17,69.19,35700.0,48.8888,48.9029,48.8676,48.8817,35700.0
2013-06-25 14:15:00,69.19,69.22,69.15,69.16,21700.0,48.8817,48.9029,48.8535,48.8605,21700.0
2013-06-25 14:20:00,69.16,69.17,69.07,69.1,38200.0,48.8605,48.8676,48.797,48.8182,38200.0
2013-06-25 14:25:00,69.1,69.1,69.04,69.07,39900.0,48.8182,48.8182,48.7758,48.797,39900.0
2013-06-25 14:30:00,69.06,69.17,69.03,69.16,50100.0,48.7899,48.8676,48.7687,48.8605,50100.0
2013-06-25 14:35:00,69.15,69.23,69.15,69.17,30700.0,48.8535,48.91,48.8535,48.8676,30700.0
2013-06-25 14:40:00,69.17,69.17,69.09,69.12,24400.0,48.8676,48.8676,48.8111,48.8323,24400.0
2013-06-25 14:45:00,69.12,69.15,69.1,69.13,32600.0,48.8323,48.8535,48.8182,48.8393,32600.0
2013-06-25 14:50:00,69.13,69.21,69.11,69.17,25000.0,48.8393,48.8959,48.8252,48.8676,25000.0
2013-06-25 14:55:00,69.17,69.22,69.05,69.05,42400.0,48.8676,48.9029,48.7828,48.7828,42400.0
2013-06-25 15:00:00,69.05,69.11,69.02,69.09,33800.0,48.7828,48.8252,48.7616,48.8111,33800.0
2013-06-25 15:05:00,69.09,69.17,69.09,69.16,36900.0,48.8111,48.8676,48.8111,48.8605,36900.0
2013-06-25 15:10:00,69.17,69.21,69.16,69.17,24000.0,48.8676,48.8959,48.8605,48.8676,24000.0
2013-06-25 15:15:00,69.16,69.25,69.16,69.18,36800.0,48.8605,48.9241,48.8605,48.8747,36800.0
2013-06-25 15:20:00,69.17,69.26,69.16,69.23,36600.0,48.8676,48.9312,48.8605,48.91,36600.0
2013-06-25 15:25:00,69.23,69.29,69.17,69.29,47500.0,48.91,48.9524,48.8676,48.9524,47500.0
2013-06-25 15:30:00,69.28,69.28,69.2,69.21,57300.0,48.9453,48.9453,48.8888,48.8959,57300.0
2013-06-25 15:35:00,69.21,69.33,69.21,69.3,52000.0,48.8959,48.9806,48.8959,48.9594,52000.0
2013-06-25 15:40:00,69.3,69.32,69.19,69.2,64000.0,48.9594,48.9736,48.8817,48.8888,64000.0
2013-06-25 15:45:00,69.2,69.25,69.18,69.18,112100.0,48.8888,48.9241,48.8747,48.8747,112100.0
2013-06-25 15:50:00,69.18,69.24,69.13,69.23,108000.0,48.8747,48.9171,48.8393,48.91,108000.0
2013-06-25 15:55:00,69.22,69.26,69.13,69.14,188400.0,48.9029,48.9312,48.8393,48.8464,188400.0
2013-06-26 09:30:00,69.5,69.52,69.12,69.32,103500.0,49.1007,49.1149,48.8323,48.9736,103500.0
2013-06-26 09:35:00,69.38,69.38,68.83,69.03,140800.0,49.016,49.016,48.6274,48.7687,140800.0
2013-06-26 09:40:00,69.0,69.22,68.97,69.2,40000.0,48.7475,48.9029,48.7263,48.8888,40000.0
2013-06-26 09:45:00,69.2,69.23,69.03,69.12,54600.0,48.8888,48.91,48.7687,48.8323,54600.0
2013-06-26 09:50:00,69.11,69.18,69.05,69.1,40000.0,48.8252,48.8747,48.7828,48.8182,40000.0
2013-06-26 09:55:00,69.11,69.2,69.07,69.18,46800.0,48.8252,48.8888,48.797,48.8747,46800.0
2013-06-26 10:00:00,69.18,69.22,69.1,69.11,57800.0,48.8747,48.9029,48.8182,48.8252,57800.0
2013-06-26 10:05:00,69.11,69.18,69.1,69.15,98200.0,48.8252,48.8747,48.8182,48.8535,98200.0
2013-06-26 10:10:00,69.16,69.28,69.16,69.26,32800.0,48.8605,48.9453,48.8605,48.9312,32800.0
2013-06-26 10:15:00,69.26,69.27,69.14,69.21,45000.0,48.9312,48.9383,48.8464,48.8959,45000.0
2013-06-26 10:20:00,69.2,69.26,69.18,69.19,32100.0,48.8888,48.9312,48.8747,48.8817,32100.0
2013-06-26 10:25:00,69.2,69.28,69.17,69.18,26300.0,48.8888,48.9453,48.8676,48.8747,26300.0
2013-06-26 10:30:00,69.19,69.22,69.13,69.16,34000.0,48.8817,48.9029,48.8393,48.8605,34000.0
2013-06-26 10:35:00,69.15,69.22,69.15,69.22,31200.0,48.8535,48.9029,48.8535,48.9029,31200.0
2013-06-26 10:40:00,69.2,69.23,69.16,69.18,37800.0,48.8888,48.91,48.8605,48.8747,37800.0
2013-06-26 10:45:00,69.18,69.18,69.05,69.06,29300.0,48.8747,48.8747,48.7828,48.7899,29300.0
2013-06-26 10:50:00,69.06,69.09,69.0,69.03,29000.0,48.7899,48.8111,48.7475,48.7687,29000.0
2013-06-26 10:55:00,69.03,69.04,68.92,68.94,69800.0,48.7687,48.7758,48.691,48.7051,69800.0
2013-06-26 11:00:00,68.94,68.99,68.92,68.99,34900.0,48.7051,48.7404,48.691,48.7404,34900.0
2013-06-26 11:05:00,68.98,68.99,68.95,68.98,31400.0,48.7334,48.7404,48.7122,48.7334,31400.0
2013-06-26 11:10:00,68.97,69.0,68.95,68.98,40000.0,48.7263,48.7475,48.7122,48.7334,40000.0
2013-06-26 11:15:00,68.96,69.03,68.95,68.96,33700.0,48.7192,48.7687,48.7122,48.7192,33700.0
2013-06-26 11:20:00,68.96,68.97,68.88,68.89,31300.0,48.7192,48.7263,48.6627,48.6698,31300.0
2013-06-26 11:25:00,68.9,68.91,68.85,68.87,35800.0,48.6769,48.6839,48.6415,48.6557,35800.0
2013-06-26 11:30:00,68.87,68.94,68.84,68.94,46600.0,48.6557,48.7051,48.6345,48.7051,46600.0
2013-06-26 11:35:00,68.94,68.99,68.93,68.95,50200.0,48.7051,48.7404,48.698,48.7122,50200.0
2013-06-26 11:40:00,68.96,68.98,68.95,68.97,31800.0,48.7192,48.7334,48.7122,48.7263,31800.0
2013-06-26 11:45:00,68.97,69.0,68.95,68.98,29700.0,48.7263,48.7475,48.7122,48.7334,29700.0
2013-06-26 11:50:00,68.98,69.0,68.97,68.97,15300.0,48.7334,48.7475,48.7263,48.7263,15300.0
2013-06-26 11:55:00,68.96,68.99,68.95,68.95,34400.0,48.7192,48.7404,48.7122,48.7122,34400.0
2013-06-26 12:00:00,68.94,69.11,68.93,69.09,46800.0,48.7051,48.8252,48.698,48.8111,46800.0
2013-06-26 12:05:00,69.07,69.11,69.06,69.06,20500.0,48.797,48.8252,48.7899,48.7899,20500.0
2013-06-26 12:10:00,69.07,69.12,69.06,69.1,24800.0,48.797,48.8323,48.7899,48.8182,24800.0
2013-06-26 12:15:00,69.12,69.14,69.11,69.14,20600.0,48.8323,48.8464,48.8252,48.8464,20600.0
2013-06-26 12:20:00,69.14,69.16,68.95,68.95,114400.0,48.8464,48.8605,48.7122,48.7122,114400.0
2013-06-26 12:25:00,68.95,69.0,68.94,68.99,31400.0,48.7122,48.7475,48.7051,48.7404,31400.0
2013-06-26 12:30:00,68.99,68.99,68.95,68.95,33400.0,48.7404,48.7404,48.7122,48.7122,33400.0
2013-06-26 12:35:00,68.95,69.01,68.95,68.98,36900.0,48.7122,48.7546,48.7122,48.7334,36900.0
2013-06-26 12:40:00,68.97,69.04,68.97,69.01,15800.0,48.7263,48.7758,48.7263,48.7546,15800.0
2013-06-26 12:45:00,69.01,69.02,68.98,69.0,13600.0,48.7546,48.7616,48.7334,48.7475,13600.0
2013-06-26 12:50:00,68.99,69.06,68.99,69.06,20100.0,48.7404,48.7899,48.7404,48.7899,20100.0
2013-06-26 12:55:00,69.06,69.06,68.97,68.99,21200.0,48.7899,48.7899,48.7263,48.7404,21200.0
2013-06-26 13:00:00,68.99,69.06,68.98,68.99,17500.0,48.7404,48.7899,48.7334,48.7404,17500.0
2013-06-26 13:05:00,68.99,69.09,68.99,69.08,17100.0,48.7404,48.8111,48.7404,48.804,17100.0
2013-06-26 13:10:00,69.07,69.2,69.07,69.19,17100.0,48.797,48.8888,48.797,48.8817,17100.0
2013-06-26 13:15:00,69.17,69.21,69.16,69.17,20800.0,48.8676,48.8959,48.8605,48.8676,20800.0
2013-06-26 13:20:00,69.16,69.22,69.13,69.2,19900.0,48.8605,48.9029,48.8393,48.8888,19900.0
2013-06-26 13:25:00,69.21,69.33,69.2,69.33,25700.0,48.8959,48.9806,48.8888,48.9806,25700.0
2013-06-26 13:30:00,69.32,69.34,69.27,69.29,15600.0,48.9736,48.9877,48.9383,48.9524,15600.0
2013-06-26 13:35:00,69.3,69.34,69.28,69.3,23000.0,48.9594,48.9877,48.9453,48.9594,23000.0
2013-06-26 13:40:00,69.3,69.31,69.22,69.24,18800.0,48.9594,48.9665,48.9029,48.9171,18800.0
2013-06-26 13:45:00,69.24,69.3,69.24,69.27,13000.0,48.9171,48.9594,48.9171,48.9383,13000.0
2013-06-26 13:50:00,69.27,69.3,69.22,69.27,17800.0,48.9383,48.9594,48.9029,48.9383,17800.0
2013-06-26 13:55:00,69.27,69.32,69.26,69.3,12600.0,48.9383,48.9736,48.9312,48.9594,12600.0
2013-06-26 14:00:00,69.31,69.33,69.19,69.19,104200.0,48.9665,48.9806,48.8817,48.8817,104200.0
2013-06-26 14:05:00,69.19,69.19,69.09,69.15,37500.0,48.8817,48.8817,48.8111,48.8535,37500.0
2013-06-26 14:10:00,69.14,69.21,69.14,69.2,18400.0,48.8464,48.8959,48.8464,48.8888,18400.0
2013-06-26 14:15:00,69.2,69.28,69.2,69.27,15100.0,48.8888,48.9453,48.8888,48.9383,15100.0
2013-06-26 14:20:00,69.27,69.3,69.23,69.25,18700.0,48.9383,48.9594,48.91,48.9241,18700.0
2013-06-26 14:25:00,69.25,69.32,69.24,69.31,23900.0,48.9241,48.9736,48.9171,48.9665,23900.0
2013-06-26 14:30:00,69.31,69.31,69.25,69.27,16200.0,48.9665,48.9665,48.9241,48.9383,16200.0
2013-06-26 14:35:00,69.26,69.28,69.16,69.19,49200.0,48.9312,48.9453,48.8605,48.8817,49200.0
2013-06-26 14:40:00,69.2,69.22,69.17,69.21,37000.0,48.8888,48.9029,48.8676,48.8959,37000.0
2013-06-26 14:45:00,69.2,69.21,69.16,69.18,21400.0,48.8888,48.8959,48.8605,48.8747,21400.0
2013-06-26 14:50:00,69.2,69.27,69.18,69.24,20100.0,48.8888,48.9383,48.8747,48.9171,20100.0
2013-06-26 14:55:00,69.24,69.27,69.23,69.23,27200.0,48.9171,48.9383,48.91,48.91,27200.0
2013-06-26 15:00:00,69.23,69.25,69.19,69.22,66900.0,48.91,48.9241,48.8817,48.9029,66900.0
2013-06-26 15:05:00,69.21,69.24,69.2,69.24,39700.0,48.8959,48.9171,48.8888,48.9171,39700.0
2013-06-26 15:10:00,69.23,69.29,69.22,69.29,38900.0,48.91,48.9524,48.9029,48.9524,38900.0
2013-06-26 15:15:00,69.29,69.34,69.29,69.32,26400.0,48.9524,48.9877,48.9524,48.9736,26400.0
2013-06-26 15:20:00,69.31,69.32,69.26,69.29,40100.0,48.9665,48.9736,48.9312,48.9524,40100.0
2013-06-26 15:25:00,69.27,69.28,69.23,69.28,30100.0,48.9383,48.9453,48.91,48.9453,30100.0
2013-06-26 15:30:00,69.28,69.29,69.19,69.2,33600.0,48.9453,48.9524,48.8817,48.8888,33600.0
2013-06-26 15:35:00,69.2,69.29,69.19,69.28,46400.0,48.8888,48.9524,48.8817,48.9453,46400.0
2013-06-26 15:40:00,69.29,69.29,69.17,69.17,59100.0,48.9524,48.9524,48.8676,48.8676,59100.0
2013-06-26 15:45:00,69.18,69.19,69.08,69.14,128300.0,48.8747,48.8817,48.804,48.8464,128300.0
2013-06-26 15:50:00,69.14,69.17,69.13,69.17,140600.0,48.8464,48.8676,48.8393,48.8676,140600.0
2013-06-26 15:55:00,69.16,69.18,69.13,69.15,208800.0,48.8605,48.8747,48.8393,48.8535,208800.0
2013-06-27 09:30:00,69.56,69.64,69.2,69.29,86400.0,49.1431,49.1997,48.8888,48.9524,86400.0
2013-06-27 09:35:00,69.28,69.37,69.24,69.33,26200.0,48.9453,49.0089,48.9171,48.9806,26200.0
2013-06-27 09:40:00,69.34,69.38,69.2,69.22,34800.0,48.9877,49.016,48.8888,48.9029,34800.0
2013-06-27 09:45:00,69.25,69.39,69.25,69.33,103900.0,48.9241,49.023,48.9241,48.9806,103900.0
2013-06-27 09:50:00,69.33,69.44,69.31,69.32,33200.0,48.9806,49.0584,48.9665,48.9736,33200.0
2013-06-27 09:55:00,69.34,69.37,69.21,69.23,28400.0,48.9877,49.0089,48.8959,48.91,28400.0
2013-06-27 10:00:00,69.25,69.31,69.14,69.17,135300.0,48.9241,48.9665,48.8464,48.8676,135300.0
2013-06-27 10:05:00,69.15,69.19,69.06,69.14,44400.0,48.8535,48.8817,48.7899,48.8464,44400.0
2013-06-27 10:10:00,69.14,69.26,69.14,69.15,19600.0,48.8464,48.9312,48.8464,48.8535,19600.0
2013-06-27 10:15:00,69.14,69.19,69.1,69.14,34200.0,48.8464,48.8817,48.8182,48.8464,34200.0
2013-06-27 10:20:00,69.13,69.15,69.08,69.14,69600.0,48.8393,48.8535,48.804,48.8464,69600.0
2013-06-27 10:25:00,69.14,69.33,69.14,69.26,54900.0,48.8464,48.9806,48.8464,48.9312,54900.0
2013-06-27 10:30:00,69.26,69.43,69.26,69.33,33800.0,48.9312,49.0513,48.9312,48.9806,33800.0
2013-06-27 10:35:00,69.34,69.39,69.29,69.38,30600.0,48.9877,49.023,48.9524,49.016,30600.0
2013-06-27 10:40:00,69.39,69.43,69.33,69.41,95300.0,49.023,49.0513,48.9806,49.0372,95300.0
2013-06-27 10:45:00,69.41,69.42,69.27,69.28,100900.0,49.0372,49.0442,48.9383,48.9453,100900.0
2013-06-27 10:50:00,69.28,69.29,69.18,69.22,86700.0,48.9453,48.9524,48.8747,48.9029,86700.0
2013-06-27 10:55:00,69.23,69.29,69.23,69.23,32800.0,48.91,48.9524,48.91,48.91,32800.0
2013-06-27 11:00:00,69.23,69.29,69.21,69.29,46000.0,48.91,48.9524,48.8959,48.9524,46000.0
2013-06-27 11:05:00,69.29,69.37,69.28,69.31,46900.0,48.9524,49.0089,48.9453,48.9665,46900.0
2013-06-27 11:10:00,69.31,69.31,69.26,69.28,26000.0,48.9665,48.9665,48.9312,48.9453,26000.0
2013-06-27 11:15:00,69.28,69.3,69.25,69.28,16000.0,48.9453,48.9594,48.9241,48.9453,16000.0
2013-06-27 11:20:00,69.27,69.28,69.22,69.24,31900.0,48.9383,48.9453,48.9029,48.9171,31900.0
2013-06-27 11:25:00,69.23,69.23,69.01,69.05,69000.0,48.91,48.91,48.7546,48.7828,69000.0
2013-06-27 11:30:00,69.03,69.13,69.01,69.13,46300.0,48.7687,48.8393,48.7546,48.8393,46300.0
2013-06-27 11:35:00,69.12,69.17,69.11,69.11,54300.0,48.8323,48.8676,48.8252,48.8252,54300.0
2013-06-27 11:40:00,69.1,69.13,69.08,69.11,21600.0,48.8182,48.8393,48.804,48.8252,21600.0
2013-06-27 11:45:00,69.11,69.11,69.05,69.05,16600.0,48.8252,48.8252,48.7828,48.7828,16600.0
2013-06-27 11:50:00,69.06,69.16,69.06,69.12,29600.0,48.7899,48.8605,48.7899,48.8323,29600.0
2013-06-27 11:55:00,69.11,69.11,69.0,69.0,37300.0,48.8252,48.8252,48.7475,48.7475,37300.0
2013-06-27 12:00:00,69.01,69.02,68.95,68.97,39700.0,48.7546,48.7616,48.7122,48.7263,39700.0
2013-06-27 12:05:00,68.97,68.99,68.95,68.97,79400.0,48.7263,48.7404,48.7122,48.7263,79400.0
2013-06-27 12:10:00,68.96,69.0,68.96,68.99,13900.0,48.7192,48.7475,48.7192,48.7404,13900.0
2013-06-27 12:15:00,68.99,69.0,68.95,68.96,13500.0,48.7404,48.7475,48.7122,48.7192,13500.0
2013-06-27 12:20:00,68.95,69.0,68.91,68.92,27000.0,48.7122,48.7475,48.6839,48.691,27000.0
2013-06-27 12:25:00,68.93,68.94,68.89,68.9,27100.0,48.698,48.7051,48.6698,48.6769,27100.0
2013-06-27 12:30:00,68.9,68.97,68.9,68.92,43800.0,48.6769,48.7263,48.6769,48.691,43800.0
2013-06-27 12:35:00,68.93,68.95,68.89,68.91,57000.0,48.698,48.7122,48.6698,48.6839,57000.0
2013-06-27 12:40:00,68.92,68.95,68.91,68.92,41000.0,48.691,48.7122,48.6839,48.691,41000.0
2013-06-27 12:45:00,68.92,68.93,68.85,68.85,70100.0,48.691,48.698,48.6415,48.6415,70100.0
2013-06-27 12:50:00,68.84,68.86,68.79,68.86,35700.0,48.6345,48.6486,48.5991,48.6486,35700.0
2013-06-27 12:55:00,68.86,68.88,68.84,68.86,27900.0,48.6486,48.6627,48.6345,48.6486,27900.0
2013-06-27 13:00:00,68.85,68.99,68.85,68.93,41300.0,48.6415,48.7404,48.6415,48.698,41300.0
2013-06-27 13:05:00,68.93,68.99,68.91,68.99,18600.0,48.698,48.7404,48.6839,48.7404,18600.0
2013-06-27 13:10:00,68.99,69.05,68.98,69.02,10700.0,48.7404,48.7828,48.7334,48.7616,10700.0
2013-06-27 13:15:00,69.03,69.04,68.99,69.02,17800.0,48.7687,48.7758,48.7404,48.7616,17800.0
2013-06-27 13:20:00,69.01,69.02,68.99,69.02,15000.0,48.7546,48.7616,48.7404,48.7616,15000.0
2013-06-27 13:25:00,69.02,69.06,69.01,69.01,11400.0,48.7616,48.7899,48.7546,48.7546,11400.0
2013-06-27 13:30:00,69.02,69.08,69.01,69.04,22700.0,48.7616,48.804,48.7546,48.7758,22700.0
2013-06-27 13:35:00,69.05,69.05,68.99,68.99,28900.0,48.7828,48.7828,48.7404,48.7404,28900.0
2013-06-27 13:40:00,68.99,69.0,68.94,68.96,21100.0,48.7404,48.7475,48.7051,48.7192,21100.0
2013-06-27 13:45:00,68.96,68.99,68.92,68.99,20600.0,48.7192,48.7404,48.691,48.7404,20600.0
2013-06-27 13:50:00,68.99,69.0,68.95,68.96,33200.0,48.7404,48.7475,48.7122,48.7192,33200.0
2013-06-27 13:55:00,68.96,68.96,68.89,68.9,33900.0,48.7192,48.7192,48.6698,48.6769,33900.0
2013-06-27 14:00:00,68.9,68.91,68.81,68.85,136700.0,48.6769,48.6839,48.6133,48.6415,136700.0
2013-06-27 14:05:00,68.86,68.86,68.71,68.73,123900.0,48.6486,48.6486,48.5426,48.5568,123900.0
2013-06-27 14:10:00,68.73,68.82,68.72,68.81,58600.0,48.5568,48.6203,48.5497,48.6133,58600.0
2013-06-27 14:15:00,68.81,68.9,68.81,68.89,51100.0,48.6133,48.6769,48.6133,48.6698,51100.0
2013-06-27 14:20:00,68.88,68.91,68.85,68.87,69000.0,48.6627,48.6839,48.6415,48.6557,69000.0
2013-06-27 14:25:00,68.86,68.87,68.84,68.85,76900.0,48.6486,48.6557,48.6345,48.6415,76900.0
2013-06-27 14:30:00,68.85,68.86,68.81,68.81,83000.0,48.6415,48.6486,48.6133,48.6133,83000.0
2013-06-27 14:35:00,68.81,68.83,68.72,68.73,53600.0,48.6133,48.6274,48.5497,48.5568,53600.0
2013-06-27 14:40:00,68.73,68.76,68.63,68.64,56600.0,48.5568,48.5779,48.4861,48.4932,56600.0
2013-06-27 14:45:00,68.64,68.65,68.57,68.63,123000.0,48.4932,48.5002,48.4437,48.4861,123000.0
2013-06-27 14:50:00,68.63,68.76,68.62,68.76,54200.0,48.4861,48.5779,48.479,48.5779,54200.0
2013-06-27 14:55:00,68.75,68.82,68.75,68.81,54900.0,48.5709,48.6203,48.5709,48.6133,54900.0
2013-06-27 15:00:00,68.81,68.86,68.81,68.84,46200.0,48.6133,48.6486,48.6133,48.6345,46200.0
2013-06-27 15:05:00,68.84,68.84,68.74,68.81,51700.0,48.6345,48.6345,48.5638,48.6133,51700.0
2013-06-27 15:10:00,68.82,68.91,68.81,68.91,38600.0,48.6203,48.6839,48.6133,48.6839,38600.0
2013-06-27 15:15:00,68.91,68.97,68.88,68.96,54600.0,48.6839,48.7263,48.6627,48.7192,54600.0
2013-06-27 15:20:00,68.96,68.98,68.94,68.98,46000.0,48.7192,48.7334,48.7051,48.7334,46000.0
2013-06-27 15:25:00,68.98,69.02,68.95,68.98,41000.0,48.7334,48.7616,48.7122,48.7334,41000.0
2013-06-27 15:30:00,68.98,68.99,68.9,68.91,84100.0,48.7334,48.7404,48.6769,48.6839,84100.0
2013-06-27 15:35:00,68.92,68.92,68.82,68.88,55000.0,48.691,48.691,48.6203,48.6627,55000.0
2013-06-27 15:40:00,68.89,68.96,68.88,68.88,96200.0,48.6698,48.7192,48.6627,48.6627,96200.0
2013-06-27 15:45:00,68.88,68.89,68.74,68.74,167100.0,48.6627,48.6698,48.5638,48.5638,167100.0
2013-06-27 15:50:00,68.75,68.79,68.73,68.77,194600.0,48.5709,48.5991,48.5568,48.585,194600.0
2013-06-27 15:55:00,68.77,68.84,68.72,68.78,302900.0,48.585,48.6345,48.5497,48.5921,302900.0
2013-06-28 09:30:00,68.63,68.9,68.55,68.87,107300.0,48.4861,48.6769,48.4296,48.6557,107300.0
2013-06-28 09:35:00,68.85,68.85,68.53,68.64,73500.0,48.6415,48.6415,48.4155,48.4932,73500.0
2013-06-28 09:40:00,68.64,68.73,68.59,68.59,62300.0,48.4932,48.5568,48.4578,48.4578,62300.0
2013-06-28 09:45:00,68.6,68.94,68.59,68.92,79400.0,48.4649,48.7051,48.4578,48.691,79400.0
2013-06-28 09:50:00,68.92,69.17,68.91,69.05,50900.0,48.691,48.8676,48.6839,48.7828,50900.0
2013-06-28 09:55:00,69.06,69.07,68.85,68.87,42100.0,48.7899,48.797,48.6415,48.6557,42100.0
2013-06-28 10:00:00,68.88,69.04,68.88,69.02,39600.0,48.6627,48.7758,48.6627,48.7616,39600.0
2013-06-28 10:05:00,69.01,69.01,68.9,68.97,35800.0,48.7546,48.7546,48.6769,48.7263,35800.0
2013-06-28 10:10:00,68.96,68.98,68.89,68.92,29100.0,48.7192,48.7334,48.6698,48.691,29100.0
2013-06-28 10:15:00,68.91,69.09,68.91,69.09,37600.0,48.6839,48.8111,48.6839,48.8111,37600.0
2013-06-28 10:20:00,69.08,69.1,69.03,69.09,28900.0,48.804,48.8182,48.7687,48.8111,28900.0
2013-06-28 10:25:00,69.1,69.1,69.0,69.06,27900.0,48.8182,48.8182,48.7475,48.7899,27900.0
2013-06-28 10:30:00,69.05,69.06,69.01,69.03,27100.0,48.7828,48.7899,48.7546,48.7687,27100.0
2013-06-28 10:35:00,69.04,69.18,69.03,69.15,70100.0,48.7758,48.8747,48.7687,48.8535,70100.0
2013-06-28 10:40:00,69.15,69.2,69.09,69.18,38500.0,48.8535,48.8888,48.8111,48.8747,38500.0
2013-06-28 10:45:00,69.18,69.18,69.1,69.11,70000.0,48.8747,48.8747,48.8182,48.8252,70000.0
2013-06-28 10:50:00,69.11,69.14,69.01,69.14,49900.0,48.8252,48.8464,48.7546,48.8464,49900.0
2013-06-28 10:55:00,69.13,69.19,69.13,69.15,20600.0,48.8393,48.8817,48.8393,48.8535,20600.0
2013-06-28 11:00:00,69.13,69.16,69.1,69.16,22300.0,48.8393,48.8605,48.8182,48.8605,22300.0
2013-06-28 11:05:00,69.16,69.19,69.12,69.13,39800.0,48.8605,48.8817,48.8323,48.8393,39800.0
2013-06-28 11:10:00,69.12,69.16,69.09,69.11,24300.0,48.8323,48.8605,48.8111,48.8252,24300.0
2013-06-28 11:15:00,69.12,69.16,69.12,69.15,13900.0,48.8323,48.8605,48.8323,48.8535,13900.0
2013-06-28 11:20:00,69.15,69.17,69.08,69.08,29600.0,48.8535,48.8676,48.804,48.804,29600.0
2013-06-28 11:25:00,69.08,69.09,69.05,69.05,19000.0,48.804,48.8111,48.7828,48.7828,19000.0
2013-06-28 11:30:00,69.05,69.12,69.05,69.07,16200.0,48.7828,48.8323,48.7828,48.797,16200.0
2013-06-28 11:35:00,69.07,69.16,69.05,69.15,28800.0,48.797,48.8605,48.7828,48.8535,28800.0
2013-06-28 11:40:00,69.15,69.16,69.07,69.1,32200.0,48.8535,48.8605,48.797,48.8182,32200.0
2013-06-28 11:45:00,69.09,69.11,69.06,69.11,31300.0,48.8111,48.8252,48.7899,48.8252,31300.0
2013-06-28 11:50:00,69.1,69.1,69.06,69.09,17200.0,48.8182,48.8182,48.7899,48.8111,17200.0
2013-06-28 11:55:00,69.09,69.11,69.06,69.09,15500.0,48.8111,48.8252,48.7899,48.8111,15500.0
2013-06-28 12:00:00,69.09,69.09,69.01,69.02,17400.0,48.8111,48.8111,48.7546,48.7616,17400.0
2013-06-28 12:05:00,69.02,69.03,69.01,69.02,28400.0,48.7616,48.7687,48.7546,48.7616,28400.0
2013-06-28 12:10:00,69.02,69.11,69.01,69.07,24000.0,48.7616,48.8252,48.7546,48.797,24000.0
2013-06-28 12:15:00,69.08,69.08,69.01,69.02,40900.0,48.804,48.804,48.7546,48.7616,40900.0
2013-06-28 12:20:00,69.01,69.07,69.01,69.06,46300.0,48.7546,48.797,48.7546,48.7899,46300.0
2013-06-28 12:25:00,69.05,69.1,69.05,69.09,12300.0,48.7828,48.8182,48.7828,48.8111,12300.0
2013-06-28 12:30:00,69.09,69.11,69.07,69.08,24200.0,48.8111,48.8252,48.797,48.804,24200.0
2013-06-28 12:35:00,69.07,69.11,69.04,69.06,14700.0,48.797,48.8252,48.7758,48.7899,14700.0
2013-06-28 12:40:00,69.06,69.06,69.01,69.02,26800.0,48.7899,48.7899,48.7546,48.7616,26800.0
2013-06-28 12:45:00,69.02,69.02,68.98,68.99,47900.0,48.7616,48.7616,48.7334,48.7404,47900.0
2013-06-28 12:50:00,68.99,69.0,68.97,68.99,34100.0,48.7404,48.7475,48.7263,48.7404,34100.0
2013-06-28 12:55:00,68.99,69.0,68.96,68.97,28000.0,48.7404,48.7475,48.7192,48.7263,28000.0
2013-06-28 13:00:00,68.97,68.99,68.96,68.99,53600.0,48.7263,48.7404,48.7192,48.7404,53600.0
2013-06-28 13:05:00,68.99,69.0,68.97,68.98,32900.0,48.7404,48.7475,48.7263,48.7334,32900.0
2013-06-28 13:10:00,68.98,68.99,68.98,68.99,46500.0,48.7334,48.7404,48.7334,48.7404,46500.0
2013-06-28 13:15:00,68.99,68.99,68.98,68.98,43000.0,48.7404,48.7404,48.7334,48.7334,43000.0
2013-06-28 13:20:00,68.98,69.01,68.98,69.01,35700.0,48.7334,48.7546,48.7334,48.7546,35700.0
2013-06-28 13:25:00,69.01,69.01,68.98,68.98,28100.0,48.7546,48.7546,48.7334,48.7334,28100.0
2013-06-28 13:30:00,68.98,69.03,68.98,69.0,125500.0,48.7334,48.7687,48.7334,48.7475,125500.0
2013-06-28 13:35:00,68.99,69.0,68.96,68.96,32000.0,48.7404,48.7475,48.7192,48.7192,32000.0
2013-06-28 13:40:00,68.96,68.96,68.89,68.92,33500.0,48.7192,48.7192,48.6698,48.691,33500.0
2013-06-28 13:45:00,68.92,68.94,68.88,68.89,30100.0,48.691,48.7051,48.6627,48.6698,30100.0
2013-06-28 13:50:00,68.89,68.89,68.85,68.87,42100.0,48.6698,48.6698,48.6415,48.6557,42100.0
2013-06-28 13:55:00,68.87,68.88,68.85,68.85,38600.0,48.6557,48.6627,48.6415,48.6415,38600.0
2013-06-28 14:00:00,68.86,68.88,68.85,68.85,24400.0,48.6486,48.6627,48.6415,48.6415,24400.0
2013-06-28 14:05:00,68.86,68.86,68.8,68.82,76000.0,48.6486,48.6486,48.6062,48.6203,76000.0
2013-06-28 14:10:00,68.82,68.85,68.82,68.84,37400.0,48.6203,48.6415,48.6203,48.6345,37400.0
2013-06-28 14:15:00,68.83,68.94,68.83,68.94,512300.0,48.6274,48.7051,48.6274,48.7051,512300.0
2013-06-28 14:20:00,68.93,68.93,68.87,68.88,48300.0,48.698,48.698,48.6557,48.6627,48300.0
2013-06-28 14:25:00,68.89,68.96,68.89,68.92,29300.0,48.6698,48.7192,48.6698,48.691,29300.0
2013-06-28 14:30:00,68.92,68.94,68.91,68.92,27700.0,48.691,48.7051,48.6839,48.691,27700.0
2013-06-28 14:35:00,68.92,68.93,68.92,68.92,23900.0,48.691,48.698,48.691,48.691,23900.0
2013-06-28 14:40:00,68.92,68.92,68.84,68.85,67300.0,48.691,48.691,48.6345,48.6415,67300.0
2013-06-28 14:45:00,68.85,68.9,68.84,68.9,31100.0,48.6415,48.6769,48.6345,48.6769,31100.0
2013-06-28 14:50:00,68.89,68.9,68.87,68.89,35500.0,48.6698,48.6769,48.6557,48.6698,35500.0
2013-06-28 14:55:00,68.88,68.89,68.85,68.88,50800.0,48.6627,48.6698,48.6415,48.6627,50800.0
2013-06-28 15:00:00,68.89,68.91,68.86,68.87,56600.0,48.6698,48.6839,48.6486,48.6557,56600.0
2013-06-28 15:05:00,68.86,68.89,68.85,68.88,79100.0,48.6486,48.6698,48.6415,48.6627,79100.0
2013-06-28 15:10:00,68.88,68.94,68.88,68.91,66600.0,48.6627,48.7051,48.6627,48.6839,66600.0
2013-06-28 15:15:00,68.91,68.96,68.91,68.95,56000.0,48.6839,48.7192,48.6839,48.7122,56000.0
2013-06-28 15:20:00,68.95,69.03,68.95,69.02,97800.0,48.7122,48.7687,48.7122,48.7616,97800.0
2013-06-28 15:25:00,69.02,69.02,68.98,69.01,61800.0,48.7616,48.7616,48.7334,48.7546,61800.0
2013-06-28 15:30:00,69.01,69.16,69.01,69.14,65700.0,48.7546,48.8605,48.7546,48.8464,65700.0
2013-06-28 15:35:00,69.14,69.15,69.13,69.13,41800.0,48.8464,48.8535,48.8393,48.8393,41800.0
2013-06-28 15:40:00,69.13,69.14,69.11,69.14,82100.0,48.8393,48.8464,48.8252,48.8464,82100.0
2013-06-28 15:45:00,69.14,69.2,69.04,69.06,126800.0,48.8464,48.8888,48.7758,48.7899,126800.0
2013-06-28 15:50:00,69.06,69.11,69.05,69.1,148300.0,48.7899,48.8252,48.7828,48.8182,148300.0
2013-06-28 15:55:00,69.1,69.12,68.67,68.78,526000.0,48.8182,48.8323,48.5144,48.5921,526000.0
2013-07-01 09:30:00,69.19,69.34,69.11,69.31,89700.0,48.8817,48.9877,48.8252,48.9665,89700.0
2013-07-01 09:35:00,69.34,69.55,69.34,69.47,36100.0,48.9877,49.1361,48.9877,49.0796,36100.0
2013-07-01 09:40:00,69.48,69.73,69.47,69.65,33800.0,49.0866,49.2632,49.0796,49.2067,33800.0
2013-07-01 09:45:00,69.65,69.66,69.46,69.57,32100.0,49.2067,49.2138,49.0725,49.1502,32100.0
2013-07-01 09:50:00,69.56,69.71,69.56,69.69,38000.0,49.1431,49.2491,49.1431,49.235,38000.0
2013-07-01 09:55:00,69.72,69.74,69.65,69.7,23000.0,49.2562,49.2703,49.2067,49.242,23000.0
2013-07-01 10:00:00,69.72,69.79,69.62,69.65,35900.0,49.2562,49.3056,49.1855,49.2067,35900.0
2013-07-01 10:05:00,69.62,69.75,69.62,69.67,26900.0,49.1855,49.2774,49.1855,49.2208,26900.0
2013-07-01 10:10:00,69.68,69.85,69.67,69.83,38600.0,49.2279,49.348,49.2208,49.3339,38600.0
2013-07-01 10:15:00,69.82,69.88,69.71,69.85,30300.0,49.3268,49.3692,49.2491,49.348,30300.0
2013-07-01 10:20:00,69.87,69.94,69.82,69.93,43400.0,49.3621,49.4116,49.3268,49.4045,43400.0
2013-07-01 10:25:00,69.94,69.94,69.83,69.87,46100.0,49.4116,49.4116,49.3339,49.3621,46100.0
2013-07-01 10:30:00,69.87,69.91,69.79,69.9,28300.0,49.3621,49.3904,49.3056,49.3833,28300.0
2013-07-01 10:35:00,69.9,69.92,69.85,69.85,26800.0,49.3833,49.3975,49.348,49.348,26800.0
2013-07-01 10:40:00,69.86,69.86,69.79,69.83,20200.0,49.3551,49.3551,49.3056,49.3339,20200.0
2013-07-01 10:45:00,69.82,69.86,69.76,69.77,20000.0,49.3268,49.3551,49.2844,49.2915,20000.0
2013-07-01 10:50:00,69.77,69.78,69.77,69.78,28900.0,49.2915,49.2986,49.2915,49.2986,28900.0
2013-07-01 10:55:00,69.78,69.78,69.73,69.76,37700.0,49.2986,49.2986,49.2632,49.2844,37700.0
2013-07-01 11:00:00,69.76,69.83,69.74,69.83,26400.0,49.2844,49.3339,49.2703,49.3339,26400.0
2013-07-01 11:05:00,69.82,69.94,69.77,69.94,26100.0,49.3268,49.4116,49.2915,49.4116,26100.0
2013-07-01 11:10:00,69.93,69.98,69.93,69.98,33700.0,49.4045,49.4399,49.4045,49.4399,33700.0
2013-07-01 11:15:00,69.98,69.99,69.94,69.94,21900.0,49.4399,49.4469,49.4116,49.4116,21900.0
2013-07-01 11:20:00,69.95,69.99,69.91,69.98,22900.0,49.4187,49.4469,49.3904,49.4399,22900.0
2013-07-01 11:25:00,69.98,69.98,69.86,69.87,36600.0,49.4399,49.4399,49.3551,49.3621,36600.0
2013-07-01 11:30:00,69.87,69.93,69.85,69.87,27000.0,49.3621,49.4045,49.348,49.3621,27000.0
2013-07-01 11:35:00,69.86,69.87,69.81,69.85,19800.0,49.3551,49.3621,49.3198,49.348,19800.0
2013-07-01 11:40:00,69.85,69.91,69.81,69.85,29800.0,49.348,49.3904,49.3198,49.348,29800.0
2013-07-01 11:45:00,69.86,69.97,69.86,69.93,25500.0,49.3551,49.4328,49.3551,49.4045,25500.0
2013-07-01 11:50:00,69.92,69.99,69.92,69.92,15200.0,49.3975,49.4469,49.3975,49.3975,15200.0
2013-07-01 11:55:00,69.92,70.0,69.92,69.98,29400.0,49.3975,49.454,49.3975,49.4399,29400.0
2013-07-01 12:00:00,69.98,70.0,69.97,70.0,20900.0,49.4399,49.454,49.4328,49.454,20900.0
2013-07-01 12:05:00,70.0,70.02,69.96,69.98,17200.0,49.454,49.4681,49.4257,49.4399,17200.0
2013-07-01 12:10:00,69.99,70.01,69.96,70.01,9900.0,49.4469,49.4611,49.4257,49.4611,9900.0
2013-07-01 12:15:00,70.0,70.05,69.95,69.95,18700.0,49.454,49.4893,49.4187,49.4187,18700.0
2013-07-01 12:20:00,69.95,70.02,69.92,69.93,20200.0,49.4187,49.4681,49.3975,49.4045,20200.0
2013-07-01 12:25:00,69.93,69.97,69.9,69.93,16400.0,49.4045,49.4328,49.3833,49.4045,16400.0
2013-07-01 12:30:00,69.93,69.95,69.88,69.89,15300.0,49.4045,49.4187,49.3692,49.3763,15300.0
2013-07-01 12:35:00,69.91,69.98,69.91,69.97,13100.0,49.3904,49.4399,49.3904,49.4328,13100.0
2013-07-01 12:40:00,69.99,70.0,69.97,70.0,9200.0,49.4469,49.454,49.4328,49.454,9200.0
2013-07-01 12:45:00,69.99,70.0,69.97,69.98,15000.0,49.4469,49.454,49.4328,49.4399,15000.0
2013-07-01 12:50:00,69.98,70.04,69.97,70.04,20100.0,49.4399,49.4822,49.4328,49.4822,20100.0
2013-07-01 12:55:00,70.04,70.06,69.98,69.98,12500.0,49.4822,49.4964,49.4399,49.4399,12500.0
2013-07-01 13:00:00,69.99,70.03,69.97,70.03,8700.0,49.4469,49.4752,49.4328,49.4752,8700.0
2013-07-01 13:05:00,70.02,70.03,69.87,69.89,14200.0,49.4681,49.4752,49.3621,49.3763,14200.0
2013-07-01 13:10:00,69.89,69.9,69.82,69.83,18200.0,49.3763,49.3833,49.3268,49.3339,18200.0
2013-07-01 13:15:00,69.84,69.86,69.83,69.85,12300.0,49.341,49.3551,49.3339,49.348,12300.0
2013-07-01 13:20:00,69.85,69.86,69.77,69.82,15500.0,49.348,49.3551,49.2915,49.3268,15500.0
2013-07-01 13:25:00,69.81,69.84,69.76,69.76,14700.0,49.3198,49.341,49.2844,49.2844,14700.0
2013-07-01 13:30:00,69.77,69.79,69.77,69.78,8100.0,49.2915,49.3056,49.2915,49.2986,8100.0
2013-07-01 13:35:00,69.78,69.79,69.72,69.74,20500.0,49.2986,49.3056,49.2562,49.2703,20500.0
2013-07-01 13:40:00,69.74,69.74,69.57,69.59,30500.0,49.2703,49.2703,49.1502,49.1643,30500.0
2013-07-01 13:45:00,69.6,69.7,69.59,69.66,21800.0,49.1714,49.242,49.1643,49.2138,21800.0
2013-07-01 13:50:00,69.64,69.64,69.54,69.59,19700.0,49.1997,49.1997,49.129,49.1643,19700.0
2013-07-01 13:55:00,69.58,69.64,69.53,69.62,15800.0,49.1573,49.1997,49.1219,49.1855,15800.0
2013-07-01 14:00:00,69.6,69.76,69.6,69.74,15300.0,49.1714,49.2844,49.1714,49.2703,15300.0
2013-07-01 14:05:00,69.75,69.78,69.71,69.71,20400.0,49.2774,49.2986,49.2491,49.2491,20400.0
2013-07-01 14:10:00,69.7,69.7,69.56,69.58,25300.0,49.242,49.242,49.1431,49.1573,25300.0
2013-07-01 14:15:00,69.57,69.57,69.51,69.53,20900.0,49.1502,49.1502,49.1078,49.1219,20900.0
2013-07-01 14:20:00,69.53,69.6,69.51,69.54,21600.0,49.1219,49.1714,49.1078,49.129,21600.0
2013-07-01 14:25:00,69.55,69.66,69.53,69.66,11300.0,49.1361,49.2138,49.1219,49.2138,11300.0
2013-07-01 14:30:00,69.67,69.67,69.61,69.62,32000.0,49.2208,49.2208,49.1785,49.1855,32000.0
2013-07-01 14:35:00,69.63,69.64,69.59,69.59,22900.0,49.1926,49.1997,49.1643,49.1643,22900.0
2013-07-01 14:40:00,69.59,69.59,69.54,69.59,13000.0,49.1643,49.1643,49.129,49.1643,13000.0
2013-07-01 14:45:00,69.59,69.59,69.48,69.48,28400.0,49.1643,49.1643,49.0866,49.0866,28400.0
2013-07-01 14:50:00,69.48,69.5,69.45,69.48,44200.0,49.0866,49.1007,49.0654,49.0866,44200.0
2013-07-01 14:55:00,69.48,69.51,69.47,69.48,21900.0,49.0866,49.1078,49.0796,49.0866,21900.0
2013-07-01 15:00:00,69.48,69.52,69.45,69.52,37000.0,49.0866,49.1149,49.0654,49.1149,37000.0
2013-07-01 15:05:00,69.52,69.53,69.45,69.46,22200.0,49.1149,49.1219,49.0654,49.0725,22200.0
2013-07-01 15:10:00,69.46,69.47,69.37,69.4,47700.0,49.0725,49.0796,49.0089,49.0301,47700.0
2013-07-01 15:15:00,69.4,69.41,69.37,69.38,84700.0,49.0301,49.0372,49.0089,49.016,84700.0
2013-07-01 15:20:00,69.39,69.39,69.31,69.35,32200.0,49.023,49.023,48.9665,48.9948,32200.0
2013-07-01 15:25:00,69.34,69.4,69.3,69.3,31000.0,48.9877,49.0301,48.9594,48.9594,31000.0
2013-07-01 15:30:00,69.31,69.4,69.28,69.37,45800.0,48.9665,49.0301,48.9453,49.0089,45800.0
2013-07-01 15:35:00,69.37,69.39,69.32,69.33,41200.0,49.0089,49.023,48.9736,48.9806,41200.0
2013-07-01 15:40:00,69.33,69.36,69.3,69.32,64100.0,48.9806,49.0018,48.9594,48.9736,64100.0
2013-07-01 15:45:00,69.34,69.35,69.29,69.29,90400.0,48.9877,48.9948,48.9524,48.9524,90400.0
2013-07-01 15:50:00,69.29,69.34,69.26,69.34,103300.0,48.9524,48.9877,48.9312,48.9877,103300.0
2013-07-01 15:55:00,69.34,69.4,69.3,69.31,115000.0,48.9877,49.0301,48.9594,48.9665,115000.0
2013-07-02 09:30:00,69.52,69.68,69.32,69.6,98900.0,49.1149,49.2279,48.9736,49.1714,98900.0
2013-07-02 09:35:00,69.62,69.68,69.57,69.63,39700.0,49.1855,49.2279,49.1502,49.1926,39700.0
2013-07-02 09:40:00,69.63,69.63,69.48,69.48,39700.0,49.1926,49.1926,49.0866,49.0866,39700.0
2013-07-02 09:45:00,69.5,69.62,69.39,69.57,47500.0,49.1007,49.1855,49.023,49.1502,47500.0
2013-07-02 09:50:00,69.57,69.65,69.47,69.47,27400.0,49.1502,49.2067,49.0796,49.0796,27400.0
2013-07-02 09:55:00,69.52,69.68,69.49,69.68,37100.0,49.1149,49.2279,49.0937,49.2279,37100.0
2013-07-02 10:00:00,69.65,69.68,69.52,69.62,22800.0,49.2067,49.2279,49.1149,49.1855,22800.0
2013-07-02 10:05:00,69.63,69.72,69.6,69.6,35300.0,49.1926,49.2562,49.1714,49.1714,35300.0
2013-07-02 10:10:00,69.59,69.77,69.58,69.77,51300.0,49.1643,49.2915,49.1573,49.2915,51300.0
2013-07-02 10:15:00,69.79,69.85,69.74,69.85,19000.0,49.3056,49.348,49.2703,49.348,19000.0
2013-07-02 10:20:00,69.86,69.98,69.86,69.89,26600.0,49.3551,49.4399,49.3551,49.3763,26600.0
2013-07-02 10:25:00,69.9,69.94,69.85,69.89,18800.0,49.3833,49.4116,49.348,49.3763,18800.0
2013-07-02 10:30:00,69.87,69.88,69.74,69.87,27100.0,49.3621,49.3692,49.2703,49.3621,27100.0
2013-07-02 10:35:00,69.88,69.93,69.86,69.92,28200.0,49.3692,49.4045,49.3551,49.3975,28200.0
2013-07-02 10:40:00,69.92,70.06,69.92,70.03,55300.0,49.3975,49.4964,49.3975,49.4752,55300.0
2013-07-02 10:45:00,70.03,70.09,70.0,70.02,18300.0,49.4752,49.5176,49.454,49.4681,18300.0
2013-07-02 10:50:00,70.01,70.13,70.0,70.12,45200.0,49.4611,49.5458,49.454,49.5388,45200.0
2013-07-02 10:55:00,70.12,70.15,70.08,70.11,30700.0,49.5388,49.56,49.5105,49.5317,30700.0
2013-07-02 11:00:00,70.12,70.17,70.09,70.12,36400.0,49.5388,49.5741,49.5176,49.5388,36400.0
2013-07-02 11:05:00,70.11,70.15,70.11,70.14,43400.0,49.5317,49.56,49.5317,49.5529,43400.0
2013-07-02 11:10:00,70.15,70.23,70.12,70.23,38000.0,49.56,49.6165,49.5388,49.6165,38000.0
2013-07-02 11:15:00,70.23,70.36,70.23,70.27,32000.0,49.6165,49.7083,49.6165,49.6447,32000.0
2013-07-02 11:20:00,70.27,70.28,70.18,70.19,43900.0,49.6447,49.6518,49.5812,49.5882,43900.0
2013-07-02 11:25:00,70.18,70.27,70.18,70.27,18300.0,49.5812,49.6447,49.5812,49.6447,18300.0
2013-07-02 11:30:00,70.27,70.3,70.18,70.18,21300.0,49.6447,49.6659,49.5812,49.5812,21300.0
2013-07-02 11:35:00,70.2,70.26,70.19,70.2,15400.0,49.5953,49.6377,49.5882,49.5953,15400.0
2013-07-02 11:40:00,70.2,70.26,70.2,70.24,12300.0,49.5953,49.6377,49.5953,49.6235,12300.0
2013-07-02 11:45:00,70.25,70.32,70.24,70.29,32500.0,49.6306,49.6801,49.6235,49.6589,32500.0
2013-07-02 11:50:00,70.28,70.33,70.25,70.26,34600.0,49.6518,49.6871,49.6306,49.6377,34600.0
2013-07-02 11:55:00,70.24,70.24,70.19,70.22,19300.0,49.6235,49.6235,49.5882,49.6094,19300.0
2013-07-02 12:00:00,70.22,70.28,70.22,70.28,12800.0,49.6094,49.6518,49.6094,49.6518,12800.0
2013-07-02 12:05:00,70.28,70.31,70.24,70.24,21100.0,49.6518,49.673,49.6235,49.6235,21100.0
2013-07-02 12:10:00,70.23,70.23,70.15,70.16,16200.0,49.6165,49.6165,49.56,49.567,16200.0
2013-07-02 12:15:00,70.15,70.24,70.12,70.23,29700.0,49.56,49.6235,49.5388,49.6165,29700.0
2013-07-02 12:20:00,70.23,70.23,70.07,70.07,14000.0,49.6165,49.6165,49.5034,49.5034,14000.0
2013-07-02 12:25:00,70.06,70.07,70.01,70.03,29500.0,49.4964,49.5034,49.4611,49.4752,29500.0
2013-07-02 12:30:00,70.04,70.13,70.01,70.13,28100.0,49.4822,49.5458,49.4611,49.5458,28100.0
2013-07-02 12:35:00,70.13,70.13,70.1,70.12,20600.0,49.5458,49.5458,49.5246,49.5388,20600.0
2013-07-02 12:40:00,70.11,70.12,69.98,70.0,24400.0,49.5317,49.5388,49.4399,49.454,24400.0
2013-07-02 12:45:00,69.98,70.01,69.95,69.97,51400.0,49.4399,49.4611,49.4187,49.4328,51400.0
2013-07-02 12:50:00,69.97,70.0,69.95,69.99,11800.0,49.4328,49.454,49.4187,49.4469,11800.0
2013-07-02 12:55:00,69.99,70.1,69.98,70.05,15900.0,49.4469,49.5246,49.4399,49.4893,15900.0
2013-07-02 13:00:00,70.06,70.06,69.98,69.99,14300.0,49.4964,49.4964,49.4399,49.4469,14300.0
2013-07-02 13:05:00,69.98,70.01,69.94,70.01,23300.0,49.4399,49.4611,49.4116,49.4611,23300.0
2013-07-02 13:10:00,70.01,70.06,69.98,70.02,27600.0,49.4611,49.4964,49.4399,49.4681,27600.0
2013-07-02 13:15:00,70.02,70.04,69.95,70.04,27900.0,49.4681,49.4822,49.4187,49.4822,27900.0
2013-07-02 13:20:00,70.04,70.12,70.04,70.09,36200.0,49.4822,49.5388,49.4822,49.5176,36200.0
2013-07-02 13:25:00,70.08,70.08,70.04,70.05,20300.0,49.5105,49.5105,49.4822,49.4893,20300.0
2013-07-02 13:30:00,70.04,70.1,70.03,70.09,19200.0,49.4822,49.5246,49.4752,49.5176,19200.0
2013-07-02 13:35:00,70.09,70.1,69.96,70.0,46700.0,49.5176,49.5246,49.4257,49.454,46700.0
2013-07-02 13:40:00,70.0,70.0,69.89,69.89,20000.0,49.454,49.454,49.3763,49.3763,20000.0
2013-07-02 13:45:00,69.88,69.88,69.77,69.79,25800.0,49.3692,49.3692,49.2915,49.3056,25800.0
2013-07-02 13:50:00,69.79,69.84,69.78,69.84,27000.0,49.3056,49.341,49.2986,49.341,27000.0
2013-07-02 13:55:00,69.83,69.85,69.77,69.84,35900.0,49.3339,49.348,49.2915,49.341,35900.0
2013-07-02 14:00:00,69.84,69.84,69.69,69.75,53400.0,49.341,49.341,49.235,49.2774,53400.0
2013-07-02 14:05:00,69.74,69.75,69.65,69.68,29100.0,49.2703,49.2774,49.2067,49.2279,29100.0
2013-07-02 14:10:00,69.69,69.69,69.58,69.63,42200.0,49.235,49.235,49.1573,49.1926,42200.0
2013-07-02 14:15:00,69.63,69.64,69.53,69.56,63000.0,49.1926,49.1997,49.1219,49.1431,63000.0
2013-07-02 14:20:00,69.57,69.6,69.45,69.46,56500.0,49.1502,49.1714,49.0654,49.0725,56500.0
2013-07-02 14:25:00,69.45,69.45,69.38,69.4,47200.0,49.0654,49.0654,49.016,49.0301,47200.0
2013-07-02 14:30:00,69.4,69.45,69.4,69.42,27400.0,49.0301,49.0654,49.0301,49.0442,27400.0
2013-07-02 14:35:00,69.42,69.45,69.34,69.35,35200.0,49.0442,49.0654,48.9877,48.9948,35200.0
2013-07-02 14:40:00,69.35,69.41,69.34,69.36,33200.0,48.9948,49.0372,48.9877,49.0018,33200.0
2013-07-02 14:45:00,69.35,69.4,69.29,69.35,27900.0,48.9948,49.0301,48.9524,48.9948,27900.0
2013-07-02 14:50:00,69.35,69.42,69.32,69.36,36900.0,48.9948,49.0442,48.9736,49.0018,36900.0
2013-07-02 14:55:00,69.36,69.38,69.35,69.36,39700.0,49.0018,49.016,48.9948,49.0018,39700.0
2013-07-02 15:00:00,69.38,69.38,69.31,69.38,46900.0,49.016,49.016,48.9665,49.016,46900.0
2013-07-02 15:05:00,69.38,69.51,69.34,69.51,43600.0,49.016,49.1078,48.9877,49.1078,43600.0
2013-07-02 15:10:00,69.5,69.55,69.48,69.52,43000.0,49.1007,49.1361,49.0866,49.1149,43000.0
2013-07-02 15:15:00,69.53,69.61,69.52,69.58,37000.0,49.1219,49.1785,49.1149,49.1573,37000.0
2013-07-02 15:20:00,69.57,69.58,69.42,69.42,50100.0,49.1502,49.1573,49.0442,49.0442,50100.0
2013-07-02 15:25:00,69.43,69.54,69.4,69.47,39200.0,49.0513,49.129,49.0301,49.0796,39200.0
2013-07-02 15:30:00,69.47,69.49,69.39,69.46,48100.0,49.0796,49.0937,49.023,49.0725,48100.0
2013-07-02 15:35:00,69.47,69.55,69.43,69.55,53100.0,49.0796,49.1361,49.0513,49.1361,53100.0
2013-07-02 15:40:00,69.54,69.56,69.47,69.49,53600.0,49.129,49.1431,49.0796,49.0937,53600.0
2013-07-02 15:45:00,69.49,69.59,69.46,69.51,67500.0,49.0937,49.1643,49.0725,49.1078,67500.0
2013-07-02 15:50:00,69.52,69.59,69.51,69.52,80800.0,49.1149,49.1643,49.1078,49.1149,80800.0
2013-07-02 15:55:00,69.51,69.59,69.51,69.55,154900.0,49.1078,49.1643,49.1078,49.1361,154900.0
2013-07-03 09:30:00,69.18,69.32,69.08,69.24,87400.0,48.8747,48.9736,48.804,48.9171,87400.0
2013-07-03 09:35:00,69.24,69.4,69.15,69.2,35900.0,48.9171,49.0301,48.8535,48.8888,35900.0
2013-07-03 09:40:00,69.21,69.27,69.04,69.13,45000.0,48.8959,48.9383,48.7758,48.8393,45000.0
2013-07-03 09:45:00,69.14,69.3,68.96,69.18,67300.0,48.8464,48.9594,48.7192,48.8747,67300.0
2013-07-03 09:50:00,69.24,69.3,69.05,69.14,68100.0,48.9171,48.9594,48.7828,48.8464,68100.0
2013-07-03 09:55:00,69.15,69.17,69.05,69.16,55100.0,48.8535,48.8676,48.7828,48.8605,55100.0
2013-07-03 10:00:00,69.17,69.3,69.1,69.19,69400.0,48.8676,48.9594,48.8182,48.8817,69400.0
2013-07-03 10:05:00,69.2,69.28,69.11,69.28,30600.0,48.8888,48.9453,48.8252,48.9453,30600.0
2013-07-03 10:10:00,69.26,69.3,69.2,69.26,26600.0,48.9312,48.9594,48.8888,48.9312,26600.0
2013-07-03 10:15:00,69.27,69.32,69.22,69.27,23800.0,48.9383,48.9736,48.9029,48.9383,23800.0
2013-07-03 10:20:00,69.28,69.42,69.28,69.34,20700.0,48.9453,49.0442,48.9453,48.9877,20700.0
2013-07-03 10:25:00,69.34,69.35,69.24,69.3,31400.0,48.9877,48.9948,48.9171,48.9594,31400.0
2013-07-03 10:30:00,69.3,69.32,69.19,69.31,24700.0,48.9594,48.9736,48.8817,48.9665,24700.0
2013-07-03 10:35:00,69.31,69.33,69.21,69.23,15400.0,48.9665,48.9806,48.8959,48.91,15400.0
2013-07-03 10:40:00,69.23,69.33,69.22,69.28,15800.0,48.91,48.9806,48.9029,48.9453,15800.0
2013-07-03 10:45:00,69.29,69.32,69.22,69.31,17900.0,48.9524,48.9736,48.9029,48.9665,17900.0
2013-07-03 10:50:00,69.31,69.34,69.2,69.2,12700.0,48.9665,48.9877,48.8888,48.8888,12700.0
2013-07-03 10:55:00,69.21,69.29,69.2,69.28,15100.0,48.8959,48.9524,48.8888,48.9453,15100.0
2013-07-03 11:00:00,69.28,69.35,69.28,69.32,39000.0,48.9453,48.9948,48.9453,48.9736,39000.0
2013-07-03 11:05:00,69.33,69.33,69.21,69.21,19700.0,48.9806,48.9806,48.8959,48.8959,19700.0
2013-07-03 11:10:00,69.22,69.35,69.22,69.35,16000.0,48.9029,48.9948,48.9029,48.9948,16000.0
2013-07-03 11:15:00,69.35,69.39,69.34,69.35,31900.0,48.9948,49.023,48.9877,48.9948,31900.0
2013-07-03 11:20:00,69.35,69.4,69.33,69.34,16100.0,48.9948,49.0301,48.9806,48.9877,16100.0
2013-07-03 11:25:00,69.35,69.38,69.34,69.35,16700.0,48.9948,49.016,48.9877,48.9948,16700.0
2013-07-03 11:30:00,69.35,69.42,69.31,69.36,24000.0,48.9948,49.0442,48.9665,49.0018,24000.0
2013-07-03 11:35:00,69.35,69.35,69.28,69.3,21200.0,48.9948,48.9948,48.9453,48.9594,21200.0
2013-07-03 11:40:00,69.3,69.3,69.21,69.25,17600.0,48.9594,48.9594,48.8959,48.9241,17600.0
2013-07-03 11:45:00,69.25,69.27,69.22,69.25,13100.0,48.9241,48.9383,48.9029,48.9241,13100.0
2013-07-03 11:50:00,69.26,69.34,69.26,69.29,29800.0,48.9312,48.9877,48.9312,48.9524,29800.0
2013-07-03 11:55:00,69.3,69.36,69.28,69.33,72300.0,48.9594,49.0018,48.9453,48.9806,72300.0
2013-07-03 12:00:00,69.33,69.37,69.29,69.3,27300.0,48.9806,49.0089,48.9524,48.9594,27300.0
2013-07-03 12:05:00,69.31,69.37,69.31,69.33,22800.0,48.9665,49.0089,48.9665,48.9806,22800.0
2013-07-03 12:10:00,69.33,69.38,69.32,69.34,15500.0,48.9806,49.016,48.9736,48.9877,15500.0
2013-07-03 12:15:00,69.34,69.43,69.33,69.41,29200.0,48.9877,49.0513,48.9806,49.0372,29200.0
2013-07-03 12:20:00,69.42,69.45,69.36,69.36,36800.0,49.0442,49.0654,49.0018,49.0018,36800.0
2013-07-03 12:25:00,69.38,69.44,69.37,69.38,17100.0,49.016,49.0584,49.0089,49.016,17100.0
2013-07-03 12:30:00,69.38,69.42,69.35,69.37,17400.0,49.016,49.0442,48.9948,49.0089,17400.0
2013-07-03 12:35:00,69.37,69.43,69.32,69.42,21200.0,49.0089,49.0513,48.9736,49.0442,21200.0
2013-07-03 12:40:00,69.42,69.44,69.36,69.38,28200.0,49.0442,49.0584,49.0018,49.016,28200.0
2013-07-03 12:45:00,69.38,69.39,69.31,69.32,22300.0,49.016,49.023,48.9665,48.9736,22300.0
2013-07-03 12:50:00,69.33,69.4,69.33,69.36,36900.0,48.9806,49.0301,48.9806,49.0018,36900.0
2013-07-03 12:55:00,69.36,69.37,69.31,69.34,66400.0,49.0018,49.0089,48.9665,48.9877,66400.0
2013-07-05 09:30:00,69.86,69.96,69.67,69.76,57400.0,49.3551,49.4257,49.2208,49.2844,57400.0
2013-07-05 09:35:00,69.8,70.2,69.79,70.16,60000.0,49.3127,49.5953,49.3056,49.567,60000.0
2013-07-05 09:40:00,70.13,70.21,70.04,70.06,31600.0,49.5458,49.6024,49.4822,49.4964,31600.0
2013-07-05 09:45:00,70.07,70.16,69.94,70.11,35600.0,49.5034,49.567,49.4116,49.5317,35600.0
2013-07-05 09:50:00,70.11,70.11,69.91,70.02,19500.0,49.5317,49.5317,49.3904,49.4681,19500.0
2013-07-05 09:55:00,69.99,70.02,69.85,69.87,14700.0,49.4469,49.4681,49.348,49.3621,14700.0
2013-07-05 10:00:00,69.88,69.88,69.72,69.77,33100.0,49.3692,49.3692,49.2562,49.2915,33100.0
2013-07-05 10:05:00,69.76,69.94,69.73,69.86,31600.0,49.2844,49.4116,49.2632,49.3551,31600.0
2013-07-05 10:10:00,69.84,69.85,69.72,69.8,19900.0,49.341,49.348,49.2562,49.3127,19900.0
2013-07-05 10:15:00,69.78,69.81,69.65,69.74,17800.0,49.2986,49.3198,49.2067,49.2703,17800.0
2013-07-05 10:20:00,69.74,69.78,69.67,69.69,27200.0,49.2703,49.2986,49.2208,49.235,27200.0
2013-07-05 10:25:00,69.7,69.91,69.68,69.91,32000.0,49.242,49.3904,49.2279,49.3904,32000.0
2013-07-05 10:30:00,69.91,69.92,69.78,69.85,24700.0,49.3904,49.3975,49.2986,49.348,24700.0
2013-07-05 10:35:00,69.85,69.92,69.64,69.73,15500.0,49.348,49.3975,49.1997,49.2632,15500.0
2013-07-05 10:40:00,69.7,69.85,69.69,69.83,24300.0,49.242,49.348,49.235,49.3339,24300.0
2013-07-05 10:45:00,69.82,69.96,69.8,69.87,16300.0,49.3268,49.4257,49.3127,49.3621,16300.0
2013-07-05 10:50:00,69.85,69.91,69.82,69.91,11800.0,49.348,49.3904,49.3268,49.3904,11800.0
2013-07-05 10:55:00,69.89,69.94,69.87,69.9,14000.0,49.3763,49.4116,49.3621,49.3833,14000.0
2013-07-05 11:00:00,69.9,69.91,69.75,69.75,22900.0,49.3833,49.3904,49.2774,49.2774,22900.0
2013-07-05 11:05:00,69.76,69.79,69.7,69.76,13800.0,49.2844,49.3056,49.242,49.2844,13800.0
2013-07-05 11:10:00,69.76,69.88,69.76,69.84,13600.0,49.2844,49.3692,49.2844,49.341,13600.0
2013-07-05 11:15:00,69.85,69.88,69.75,69.87,30800.0,49.348,49.3692,49.2774,49.3621,30800.0
2013-07-05 11:20:00,69.9,69.95,69.82,69.83,21700.0,49.3833,49.4187,49.3268,49.3339,21700.0
2013-07-05 11:25:00,69.83,69.94,69.82,69.88,16500.0,49.3339,49.4116,49.3268,49.3692,16500.0
2013-07-05 11:30:00,69.86,69.87,69.74,69.76,20700.0,49.3551,49.3621,49.2703,49.2844,20700.0
2013-07-05 11:35:00,69.75,69.88,69.74,69.88,23000.0,49.2774,49.3692,49.2703,49.3692,23000.0
2013-07-05 11:40:00,69.85,69.92,69.85,69.91,15800.0,49.348,49.3975,49.348,49.3904,15800.0
2013-07-05 11:45:00,69.88,69.97,69.86,69.93,19400.0,49.3692,49.4328,49.3551,49.4045,19400.0
2013-07-05 11:50:00,69.94,69.99,69.92,69.93,20100.0,49.4116,49.4469,49.3975,49.4045,20100.0
2013-07-05 11:55:00,69.95,70.07,69.92,70.05,19800.0,49.4187,49.5034,49.3975,49.4893,19800.0
2013-07-05 12:00:00,70.06,70.13,70.02,70.02,40800.0,49.4964,49.5458,49.4681,49.4681,40800.0
2013-07-05 12:05:00,70.03,70.07,70.02,70.03,26200.0,49.4752,49.5034,49.4681,49.4752,26200.0
2013-07-05 12:10:00,70.04,70.13,70.03,70.05,28400.0,49.4822,49.5458,49.4752,49.4893,28400.0
2013-07-05 12:15:00,70.05,70.16,70.01,70.12,18500.0,49.4893,49.567,49.4611,49.5388,18500.0
2013-07-05 12:20:00,70.12,70.22,70.12,70.19,12700.0,49.5388,49.6094,49.5388,49.5882,12700.0
2013-07-05 12:25:00,70.18,70.24,70.16,70.21,12600.0,49.5812,49.6235,49.567,49.6024,12600.0
2013-07-05 12:30:00,70.23,70.25,70.18,70.22,15700.0,49.6165,49.6306,49.5812,49.6094,15700.0
2013-07-05 12:35:00,70.22,70.25,70.14,70.15,21300.0,49.6094,49.6306,49.5529,49.56,21300.0
2013-07-05 12:40:00,70.14,70.2,70.12,70.17,11600.0,49.5529,49.5953,49.5388,49.5741,11600.0
2013-07-05 12:45:00,70.17,70.2,70.11,70.2,16000.0,49.5741,49.5953,49.5317,49.5953,16000.0
2013-07-05 12:50:00,70.19,70.23,70.15,70.23,10900.0,49.5882,49.6165,49.56,49.6165,10900.0
2013-07-05 12:55:00,70.22,70.23,70.18,70.23,14200.0,49.6094,49.6165,49.5812,49.6165,14200.0
2013-07-05 13:00:00,70.22,70.23,70.13,70.16,10900.0,49.6094,49.6165,49.5458,49.567,10900.0
2013-07-05 13:05:00,70.17,70.25,70.15,70.24,10400.0,49.5741,49.6306,49.56,49.6235,10400.0
2013-07-05 13:10:00,70.24,70.31,70.23,70.27,19400.0,49.6235,49.673,49.6165,49.6447,19400.0
2013-07-05 13:15:00,70.27,70.31,70.22,70.28,7900.0,49.6447,49.673,49.6094,49.6518,7900.0
2013-07-05 13:20:00,70.31,70.31,70.24,70.29,7900.0,49.673,49.673,49.6235,49.6589,7900.0
2013-07-05 13:25:00,70.28,70.31,70.25,70.26,8800.0,49.6518,49.673,49.6306,49.6377,8800.0
2013-07-05 13:30:00,70.28,70.29,70.2,70.24,19100.0,49.6518,49.6589,49.5953,49.6235,19100.0
2013-07-05 13:35:00,70.24,70.29,70.17,70.17,36100.0,49.6235,49.6589,49.5741,49.5741,36100.0
2013-07-05 13:40:00,70.19,70.2,70.15,70.16,7200.0,49.5882,49.5953,49.56,49.567,7200.0
2013-07-05 13:45:00,70.16,70.18,70.15,70.15,8800.0,49.567,49.5812,49.56,49.56,8800.0
2013-07-05 13:50:00,70.16,70.26,70.14,70.22,33500.0,49.567,49.6377,49.5529,49.6094,33500.0
2013-07-05 13:55:00,70.23,70.24,70.15,70.19,12400.0,49.6165,49.6235,49.56,49.5882,12400.0
2013-07-05 14:00:00,70.16,70.3,70.16,70.27,8400.0,49.567,49.6659,49.567,49.6447,8400.0
2013-07-05 14:05:00,70.28,70.29,70.21,70.27,17800.0,49.6518,49.6589,49.6024,49.6447,17800.0
2013-07-05 14:10:00,70.28,70.35,70.26,70.33,18300.0,49.6518,49.7013,49.6377,49.6871,18300.0
2013-07-05 14:15:00,70.35,70.37,70.26,70.27,19500.0,49.7013,49.7154,49.6377,49.6447,19500.0
2013-07-05 14:20:00,70.28,70.35,70.27,70.33,10100.0,49.6518,49.7013,49.6447,49.6871,10100.0
2013-07-05 14:25:00,70.33,70.4,70.31,70.39,31600.0,49.6871,49.7366,49.673,49.7295,31600.0
2013-07-05 14:30:00,70.39,70.46,70.33,70.4,39300.0,49.7295,49.779,49.6871,49.7366,39300.0
2013-07-05 14:35:00,70.4,70.45,70.35,70.35,38000.0,49.7366,49.7719,49.7013,49.7013,38000.0
2013-07-05 14:40:00,70.37,70.39,70.31,70.34,24400.0,49.7154,49.7295,49.673,49.6942,24400.0
2013-07-05 14:45:00,70.34,70.35,70.25,70.3,20200.0,49.6942,49.7013,49.6306,49.6659,20200.0
2013-07-05 14:50:00,70.28,70.41,70.28,70.38,30500.0,49.6518,49.7436,49.6518,49.7225,30500.0
2013-07-05 14:55:00,70.37,70.39,70.3,70.33,25300.0,49.7154,49.7295,49.6659,49.6871,25300.0
2013-07-05 15:00:00,70.32,70.36,70.24,70.25,35300.0,49.6801,49.7083,49.6235,49.6306,35300.0
2013-07-05 15:05:00,70.24,70.27,70.2,70.23,26200.0,49.6235,49.6447,49.5953,49.6165,26200.0
2013-07-05 15:10:00,70.23,70.26,70.16,70.22,20100.0,49.6165,49.6377,49.567,49.6094,20100.0
2013-07-05 15:15:00,70.2,70.26,70.16,70.17,23800.0,49.5953,49.6377,49.567,49.5741,23800.0
2013-07-05 15:20:00,70.18,70.18,70.09,70.1,18300.0,49.5812,49.5812,49.5176,49.5246,18300.0
2013-07-05 15:25:00,70.09,70.11,70.05,70.11,22600.0,49.5176,49.5317,49.4893,49.5317,22600.0
2013-07-05 15:30:00,70.1,70.26,70.1,70.25,29400.0,49.5246,49.6377,49.5246,49.6306,29400.0
2013-07-05 15:35:00,70.25,70.26,70.21,70.26,36200.0,49.6306,49.6377,49.6024,49.6377,36200.0
2013-07-05 15:40:00,70.25,70.26,70.21,70.24,35600.0,49.6306,49.6377,49.6024,49.6235,35600.0
2013-07-05 15:45:00,70.25,70.27,70.2,70.26,51200.0,49.6306,49.6447,49.5953,49.6377,51200.0
2013-07-05 15:50:00,70.24,70.26,70.22,70.24,117100.0,49.6235,49.6377,49.6094,49.6235,117100.0
2013-07-05 15:55:00,70.24,70.28,70.23,70.27,180800.0,49.6235,49.6518,49.6165,49.6447,180800.0
2013-07-08 09:30:00,70.41,70.69,70.35,70.56,90400.0,49.7436,49.9415,49.7013,49.8496,90400.0
2013-07-08 09:35:00,70.57,70.65,70.5,70.5,34600.0,49.8567,49.9132,49.8072,49.8072,34600.0
2013-07-08 09:40:00,70.5,70.65,70.49,70.56,19400.0,49.8072,49.9132,49.8002,49.8496,19400.0
2013-07-08 09:45:00,70.56,70.67,70.54,70.63,24000.0,49.8496,49.9273,49.8355,49.8991,24000.0
2013-07-08 09:50:00,70.63,70.67,70.5,70.61,25100.0,49.8991,49.9273,49.8072,49.8849,25100.0
2013-07-08 09:55:00,70.59,70.77,70.58,70.67,34000.0,49.8708,49.998,49.8638,49.9273,34000.0
2013-07-08 10:00:00,70.67,70.93,70.67,70.92,42200.0,49.9273,50.111,49.9273,50.104,42200.0
2013-07-08 10:05:00,70.92,70.99,70.9,70.98,33800.0,50.104,50.1534,50.0898,50.1463,33800.0
2013-07-08 10:10:00,70.98,70.99,70.86,70.86,67200.0,50.1463,50.1534,50.0616,50.0616,67200.0
2013-07-08 10:15:00,70.86,70.94,70.84,70.94,16700.0,50.0616,50.1181,50.0474,50.1181,16700.0
2013-07-08 10:20:00,70.96,70.98,70.89,70.89,35100.0,50.1322,50.1463,50.0828,50.0828,35100.0
2013-07-08 10:25:00,70.9,70.92,70.84,70.87,31700.0,50.0898,50.104,50.0474,50.0686,31700.0
2013-07-08 10:30:00,70.88,70.92,70.88,70.88,44000.0,50.0757,50.104,50.0757,50.0757,44000.0
2013-07-08 10:35:00,70.88,70.9,70.83,70.87,25500.0,50.0757,50.0898,50.0404,50.0686,25500.0
2013-07-08 10:40:00,70.87,70.94,70.8,70.86,61000.0,50.0686,50.1181,50.0192,50.0616,61000.0
2013-07-08 10:45:00,70.88,70.94,70.87,70.94,59400.0,50.0757,50.1181,50.0686,50.1181,59400.0
2013-07-08 10:50:00,70.94,71.04,70.93,70.97,85400.0,50.1181,50.1887,50.111,50.1393,85400.0
2013-07-08 10:55:00,70.95,71.0,70.94,70.95,28800.0,50.1251,50.1605,50.1181,50.1251,28800.0
2013-07-08 11:00:00,70.94,71.02,70.93,71.01,63800.0,50.1181,50.1746,50.111,50.1675,63800.0
2013-07-08 11:05:00,71.01,71.13,71.01,71.1,49900.0,50.1675,50.2523,50.1675,50.2311,49900.0
2013-07-08 11:10:00,71.1,71.12,71.02,71.05,34700.0,50.2311,50.2453,50.1746,50.1958,34700.0
2013-07-08 11:15:00,71.05,71.07,71.03,71.05,37500.0,50.1958,50.2099,50.1817,50.1958,37500.0
2013-07-08 11:20:00,71.04,71.05,70.93,70.94,28900.0,50.1887,50.1958,50.111,50.1181,28900.0
2013-07-08 11:25:00,70.94,71.05,70.91,71.05,20600.0,50.1181,50.1958,50.0969,50.1958,20600.0
2013-07-08 11:30:00,71.04,71.04,70.91,70.93,41800.0,50.1887,50.1887,50.0969,50.111,41800.0
2013-07-08 11:35:00,70.93,70.94,70.87,70.92,34400.0,50.111,50.1181,50.0686,50.104,34400.0
2013-07-08 11:40:00,70.92,71.09,70.92,71.02,47300.0,50.104,50.2241,50.104,50.1746,47300.0
2013-07-08 11:45:00,71.02,71.08,70.97,70.99,27500.0,50.1746,50.217,50.1393,50.1534,27500.0
2013-07-08 11:50:00,70.98,70.99,70.84,70.85,33900.0,50.1463,50.1534,50.0474,50.0545,33900.0
2013-07-08 11:55:00,70.85,70.89,70.8,70.89,22300.0,50.0545,50.0828,50.0192,50.0828,22300.0
2013-07-08 12:00:00,70.9,70.98,70.89,70.94,18400.0,50.0898,50.1463,50.0828,50.1181,18400.0
2013-07-08 12:05:00,70.93,70.95,70.89,70.9,15100.0,50.111,50.1251,50.0828,50.0898,15100.0
2013-07-08 12:10:00,70.9,70.98,70.87,70.93,40600.0,50.0898,50.1463,50.0686,50.111,40600.0
2013-07-08 12:15:00,70.93,71.0,70.93,71.0,14000.0,50.111,50.1605,50.111,50.1605,14000.0
2013-07-08 12:20:00,71.01,71.01,70.91,70.92,43100.0,50.1675,50.1675,50.0969,50.104,43100.0
2013-07-08 12:25:00,70.91,70.97,70.89,70.91,19500.0,50.0969,50.1393,50.0828,50.0969,19500.0
2013-07-08 12:30:00,70.9,70.91,70.86,70.91,16200.0,50.0898,50.0969,50.0616,50.0969,16200.0
2013-07-08 12:35:00,70.91,70.99,70.9,70.97,17200.0,50.0969,50.1534,50.0898,50.1393,17200.0
2013-07-08 12:40:00,70.96,70.99,70.95,70.96,19200.0,50.1322,50.1534,50.1251,50.1322,19200.0
2013-07-08 12:45:00,70.95,70.97,70.79,70.81,15200.0,50.1251,50.1393,50.0121,50.0262,15200.0
2013-07-08 12:50:00,70.8,70.89,70.77,70.89,14600.0,50.0192,50.0828,49.998,50.0828,14600.0
2013-07-08 12:55:00,70.89,70.92,70.79,70.82,21200.0,50.0828,50.104,50.0121,50.0333,21200.0
2013-07-08 13:00:00,70.83,70.92,70.83,70.84,15500.0,50.0404,50.104,50.0404,50.0474,15500.0
2013-07-08 13:05:00,70.84,70.94,70.82,70.87,17700.0,50.0474,50.1181,50.0333,50.0686,17700.0
2013-07-08 13:10:00,70.87,70.9,70.83,70.9,11800.0,50.0686,50.0898,50.0404,50.0898,11800.0
2013-07-08 13:15:00,70.9,71.13,70.81,71.13,183700.0,50.0898,50.2523,50.0262,50.2523,183700.0
2013-07-08 13:20:00,71.11,71.17,70.81,70.9,440800.0,50.2382,50.2806,50.0262,50.0898,440800.0
2013-07-08 13:25:00,70.91,71.04,70.91,70.97,58500.0,50.0969,50.1887,50.0969,50.1393,58500.0
2013-07-08 13:30:00,70.96,70.97,70.91,70.93,29800.0,50.1322,50.1393,50.0969,50.111,29800.0
2013-07-08 13:35:00,70.93,70.99,70.91,70.99,41100.0,50.111,50.1534,50.0969,50.1534,41100.0
2013-07-08 13:40:00,71.0,71.0,70.94,70.98,42400.0,50.1605,50.1605,50.1181,50.1463,42400.0
2013-07-08 13:45:00,70.99,71.07,70.94,71.06,65200.0,50.1534,50.2099,50.1181,50.2029,65200.0
2013-07-08 13:50:00,71.06,71.09,71.04,71.04,26000.0,50.2029,50.2241,50.1887,50.1887,26000.0
2013-07-08 13:55:00,71.05,71.06,71.01,71.02,28200.0,50.1958,50.2029,50.1675,50.1746,28200.0
2013-07-08 14:00:00,71.02,71.1,71.0,71.07,24200.0,50.1746,50.2311,50.1605,50.2099,24200.0
2013-07-08 14:05:00,71.08,71.14,71.05,71.13,24900.0,50.217,50.2594,50.1958,50.2523,24900.0
2013-07-08 14:10:00,71.12,71.13,71.06,71.07,17200.0,50.2453,50.2523,50.2029,50.2099,17200.0
2013-07-08 14:15:00,71.06,71.1,71.04,71.06,31300.0,50.2029,50.2311,50.1887,50.2029,31300.0
2013-07-08 14:20:00,71.06,71.14,71.03,71.14,23200.0,50.2029,50.2594,50.1817,50.2594,23200.0
2013-07-08 14:25:00,71.15,71.2,71.15,71.2,41200.0,50.2664,50.3018,50.2664,50.3018,41200.0
2013-07-08 14:30:00,71.2,71.21,71.08,71.08,22600.0,50.3018,50.3088,50.217,50.217,22600.0
2013-07-08 14:35:00,71.08,71.13,71.05,71.13,24700.0,50.217,50.2523,50.1958,50.2523,24700.0
2013-07-08 14:40:00,71.12,71.15,71.08,71.08,23200.0,50.2453,50.2664,50.217,50.217,23200.0
2013-07-08 14:45:00,71.08,71.12,71.07,71.09,16400.0,50.217,50.2453,50.2099,50.2241,16400.0
2013-07-08 14:50:00,71.09,71.15,71.03,71.15,31600.0,50.2241,50.2664,50.1817,50.2664,31600.0
2013-07-08 14:55:00,71.15,71.22,71.14,71.19,54600.0,50.2664,50.3159,50.2594,50.2947,54600.0
2013-07-08 15:00:00,71.2,71.2,71.15,71.17,55800.0,50.3018,50.3018,50.2664,50.2806,55800.0
2013-07-08 15:05:00,71.17,71.18,71.1,71.12,36000.0,50.2806,50.2876,50.2311,50.2453,36000.0
2013-07-08 15:10:00,71.12,71.12,71.06,71.08,27400.0,50.2453,50.2453,50.2029,50.217,27400.0
2013-07-08 15:15:00,71.08,71.12,71.05,71.12,30100.0,50.217,50.2453,50.1958,50.2453,30100.0
2013-07-08 15:20:00,71.11,71.13,71.03,71.04,30200.0,50.2382,50.2523,50.1817,50.1887,30200.0
2013-07-08 15:25:00,71.04,71.12,71.03,71.08,31900.0,50.1887,50.2453,50.1817,50.217,31900.0
2013-07-08 15:30:00,71.07,71.09,71.03,71.09,50100.0,50.2099,50.2241,50.1817,50.2241,50100.0
2013-07-08 15:35:00,71.09,71.12,71.05,71.06,39300.0,50.2241,50.2453,50.1958,50.2029,39300.0
2013-07-08 15:40:00,71.06,71.09,71.06,71.09,37100.0,50.2029,50.2241,50.2029,50.2241,37100.0
2013-07-08 15:45:00,71.09,71.15,71.08,71.14,51600.0,50.2241,50.2664,50.217,50.2594,51600.0
2013-07-08 15:50:00,71.14,71.19,71.06,71.08,71400.0,50.2594,50.2947,50.2029,50.217,71400.0
2013-07-08 15:55:00,71.08,71.19,71.08,71.17,156400.0,50.217,50.2947,50.217,50.2806,156400.0
2013-07-09 09:30:00,71.22,71.44,71.22,71.43,98300.0,50.3159,50.4713,50.3159,50.4643,98300.0
2013-07-09 09:35:00,71.44,71.77,71.42,71.74,44200.0,50.4713,50.7045,50.4572,50.6833,44200.0
2013-07-09 09:40:00,71.74,71.86,71.74,71.81,68800.0,50.6833,50.7681,50.6833,50.7327,68800.0
2013-07-09 09:45:00,71.8,71.81,71.62,71.66,49100.0,50.7257,50.7327,50.5985,50.6268,49100.0
2013-07-09 09:50:00,71.67,71.75,71.58,71.61,89900.0,50.6338,50.6903,50.5702,50.5914,89900.0
2013-07-09 09:55:00,71.59,71.69,71.59,71.59,47600.0,50.5773,50.6479,50.5773,50.5773,47600.0
2013-07-09 10:00:00,71.58,71.58,71.47,71.48,87600.0,50.5702,50.5702,50.4925,50.4996,87600.0
2013-07-09 10:05:00,71.48,71.51,71.46,71.51,21500.0,50.4996,50.5208,50.4855,50.5208,21500.0
2013-07-09 10:10:00,71.5,71.67,71.5,71.57,36400.0,50.5137,50.6338,50.5137,50.5632,36400.0
2013-07-09 10:15:00,71.56,71.56,71.44,71.49,20000.0,50.5561,50.5561,50.4713,50.5067,20000.0
2013-07-09 10:20:00,71.52,71.56,71.49,71.54,45200.0,50.5278,50.5561,50.5067,50.542,45200.0
2013-07-09 10:25:00,71.52,71.52,71.31,71.31,40500.0,50.5278,50.5278,50.3795,50.3795,40500.0
2013-07-09 10:30:00,71.31,71.35,71.23,71.27,49000.0,50.3795,50.4077,50.323,50.3512,49000.0
2013-07-09 10:35:00,71.27,71.38,71.25,71.36,55400.0,50.3512,50.4289,50.3371,50.4148,55400.0
2013-07-09 10:40:00,71.35,71.46,71.3,71.45,53200.0,50.4077,50.4855,50.3724,50.4784,53200.0
2013-07-09 10:45:00,71.44,71.46,71.4,71.45,36300.0,50.4713,50.4855,50.4431,50.4784,36300.0
2013-07-09 10:50:00,71.46,71.54,71.45,71.54,24700.0,50.4855,50.542,50.4784,50.542,24700.0
2013-07-09 10:55:00,71.53,71.7,71.52,71.65,87400.0,50.5349,50.655,50.5278,50.6197,87400.0
2013-07-09 11:00:00,71.65,71.7,71.62,71.65,70400.0,50.6197,50.655,50.5985,50.6197,70400.0
2013-07-09 11:05:00,71.65,71.76,71.63,71.72,99800.0,50.6197,50.6974,50.6056,50.6691,99800.0
2013-07-09 11:10:00,71.71,71.72,71.66,71.66,21700.0,50.6621,50.6691,50.6268,50.6268,21700.0
2013-07-09 11:15:00,71.65,71.76,71.65,71.67,51400.0,50.6197,50.6974,50.6197,50.6338,51400.0
2013-07-09 11:20:00,71.67,71.71,71.61,71.61,28600.0,50.6338,50.6621,50.5914,50.5914,28600.0
2013-07-09 11:25:00,71.62,71.7,71.61,71.67,27100.0,50.5985,50.655,50.5914,50.6338,27100.0
2013-07-09 11:30:00,71.67,71.7,71.64,71.64,39300.0,50.6338,50.655,50.6126,50.6126,39300.0
2013-07-09 11:35:00,71.65,71.65,71.53,71.53,14700.0,50.6197,50.6197,50.5349,50.5349,14700.0
2013-07-09 11:40:00,71.53,71.65,71.53,71.65,14100.0,50.5349,50.6197,50.5349,50.6197,14100.0
2013-07-09 11:45:00,71.66,71.73,71.61,71.61,25300.0,50.6268,50.6762,50.5914,50.5914,25300.0
2013-07-09 11:50:00,71.61,71.62,71.55,71.55,21500.0,50.5914,50.5985,50.549,50.549,21500.0
2013-07-09 11:55:00,71.55,71.62,71.48,71.62,15800.0,50.549,50.5985,50.4996,50.5985,15800.0
2013-07-09 12:00:00,71.62,71.64,71.58,71.6,15100.0,50.5985,50.6126,50.5702,50.5844,15100.0
2013-07-09 12:05:00,71.59,71.62,71.58,71.62,13100.0,50.5773,50.5985,50.5702,50.5985,13100.0
2013-07-09 12:10:00,71.61,71.69,71.61,71.68,16100.0,50.5914,50.6479,50.5914,50.6409,16100.0
2013-07-09 12:15:00,71.68,71.79,71.68,71.79,43300.0,50.6409,50.7186,50.6409,50.7186,43300.0
2013-07-09 12:20:00,71.77,71.87,71.74,71.75,44700.0,50.7045,50.7751,50.6833,50.6903,44700.0
2013-07-09 12:25:00,71.75,71.84,71.73,71.77,23700.0,50.6903,50.7539,50.6762,50.7045,23700.0
2013-07-09 12:30:00,71.76,71.83,71.76,71.8,32900.0,50.6974,50.7469,50.6974,50.7257,32900.0
2013-07-09 12:35:00,71.8,71.91,71.8,71.87,84400.0,50.7257,50.8034,50.7257,50.7751,84400.0
2013-07-09 12:40:00,71.87,71.92,71.86,71.86,37300.0,50.7751,50.8104,50.7681,50.7681,37300.0
2013-07-09 12:45:00,71.86,71.86,71.81,71.85,13000.0,50.7681,50.7681,50.7327,50.761,13000.0
2013-07-09 12:50:00,71.84,71.91,71.84,71.85,32400.0,50.7539,50.8034,50.7539,50.761,32400.0
2013-07-09 12:55:00,71.84,71.86,71.81,71.85,22600.0,50.7539,50.7681,50.7327,50.761,22600.0
2013-07-09 13:00:00,71.85,71.97,71.85,71.96,45500.0,50.761,50.8458,50.761,50.8387,45500.0
2013-07-09 13:05:00,71.95,71.96,71.81,71.81,71000.0,50.8316,50.8387,50.7327,50.7327,71000.0
2013-07-09 13:10:00,71.81,71.82,71.75,71.8,23600.0,50.7327,50.7398,50.6903,50.7257,23600.0
2013-07-09 13:15:00,71.8,71.81,71.75,71.76,17100.0,50.7257,50.7327,50.6903,50.6974,17100.0
2013-07-09 13:20:00,71.76,71.77,71.69,71.69,20200.0,50.6974,50.7045,50.6479,50.6479,20200.0
2013-07-09 13:25:00,71.69,71.69,71.62,71.66,31300.0,50.6479,50.6479,50.5985,50.6268,31300.0
2013-07-09 13:30:00,71.66,71.73,71.6,71.72,27300.0,50.6268,50.6762,50.5844,50.6691,27300.0
2013-07-09 13:35:00,71.72,71.76,71.69,71.75,30900.0,50.6691,50.6974,50.6479,50.6903,30900.0
2013-07-09 13:40:00,71.76,71.76,71.7,71.72,13100.0,50.6974,50.6974,50.655,50.6691,13100.0
2013-07-09 13:45:00,71.73,71.82,71.73,71.77,23400.0,50.6762,50.7398,50.6762,50.7045,23400.0
2013-07-09 13:50:00,71.76,71.8,71.76,71.78,24200.0,50.6974,50.7257,50.6974,50.7115,24200.0
2013-07-09 13:55:00,71.78,71.79,71.68,71.71,25300.0,50.7115,50.7186,50.6409,50.6621,25300.0
2013-07-09 14:00:00,71.71,71.77,71.7,71.73,32800.0,50.6621,50.7045,50.655,50.6762,32800.0
2013-07-09 14:05:00,71.73,71.76,71.7,71.73,25200.0,50.6762,50.6974,50.655,50.6762,25200.0
2013-07-09 14:10:00,71.73,71.78,71.72,71.78,24100.0,50.6762,50.7115,50.6691,50.7115,24100.0
2013-07-09 14:15:00,71.78,71.78,71.66,71.66,21700.0,50.7115,50.7115,50.6268,50.6268,21700.0
2013-07-09 14:20:00,71.67,71.71,71.66,71.68,25300.0,50.6338,50.6621,50.6268,50.6409,25300.0
2013-07-09 14:25:00,71.68,71.72,71.66,71.71,20300.0,50.6409,50.6691,50.6268,50.6621,20300.0
2013-07-09 14:30:00,71.72,71.72,71.66,71.68,24700.0,50.6691,50.6691,50.6268,50.6409,24700.0
2013-07-09 14:35:00,71.68,71.71,71.65,71.7,22100.0,50.6409,50.6621,50.6197,50.655,22100.0
2013-07-09 14:40:00,71.7,71.84,71.7,71.84,27700.0,50.655,50.7539,50.655,50.7539,27700.0
2013-07-09 14:45:00,71.83,71.84,71.74,71.74,20700.0,50.7469,50.7539,50.6833,50.6833,20700.0
2013-07-09 14:50:00,71.74,71.75,71.68,71.71,21600.0,50.6833,50.6903,50.6409,50.6621,21600.0
2013-07-09 14:55:00,71.71,71.74,71.71,71.74,28200.0,50.6621,50.6833,50.6621,50.6833,28200.0
2013-07-09 15:00:00,71.73,71.8,71.73,71.75,34800.0,50.6762,50.7257,50.6762,50.6903,34800.0
2013-07-09 15:05:00,71.75,71.8,71.71,71.8,32400.0,50.6903,50.7257,50.6621,50.7257,32400.0
2013-07-09 15:10:00,71.8,71.87,71.79,71.85,29700.0,50.7257,50.7751,50.7186,50.761,29700.0
2013-07-09 15:15:00,71.85,71.89,71.83,71.84,48500.0,50.761,50.7892,50.7469,50.7539,48500.0
2013-07-09 15:20:00,71.83,71.86,71.79,71.85,93200.0,50.7469,50.7681,50.7186,50.761,93200.0
2013-07-09 15:25:00,71.85,71.91,71.85,71.85,59300.0,50.761,50.8034,50.761,50.761,59300.0
2013-07-09 15:30:00,71.85,71.91,71.85,71.9,93400.0,50.761,50.8034,50.761,50.7963,93400.0
2013-07-09 15:35:00,71.89,71.92,71.86,71.92,80300.0,50.7892,50.8104,50.7681,50.8104,80300.0
2013-07-09 15:40:00,71.92,71.94,71.91,71.92,79600.0,50.8104,50.8246,50.8034,50.8104,79600.0
2013-07-09 15:45:00,71.93,71.93,71.82,71.87,165900.0,50.8175,50.8175,50.7398,50.7751,165900.0
2013-07-09 15:50:00,71.87,71.87,71.74,71.8,141300.0,50.7751,50.7751,50.6833,50.7257,141300.0
2013-07-09 15:55:00,71.79,71.81,71.74,71.76,251200.0,50.7186,50.7327,50.6833,50.6974,251200.0
2013-07-10 09:30:00,71.82,71.89,71.74,71.82,47900.0,50.7398,50.7892,50.6833,50.7398,47900.0
2013-07-10 09:35:00,71.85,71.95,71.7,71.75,19600.0,50.761,50.8316,50.655,50.6903,19600.0
2013-07-10 09:40:00,71.73,71.74,71.48,71.61,22700.0,50.6762,50.6833,50.4996,50.5914,22700.0
2013-07-10 09:45:00,71.6,71.69,71.56,71.62,17800.0,50.5844,50.6479,50.5561,50.5985,17800.0
2013-07-10 09:50:00,71.63,71.71,71.59,71.7,23200.0,50.6056,50.6621,50.5773,50.655,23200.0
2013-07-10 09:55:00,71.7,71.78,71.59,71.65,39400.0,50.655,50.7115,50.5773,50.6197,39400.0
2013-07-10 10:00:00,71.65,71.67,71.6,71.66,18000.0,50.6197,50.6338,50.5844,50.6268,18000.0
2013-07-10 10:05:00,71.65,71.68,71.62,71.62,21300.0,50.6197,50.6409,50.5985,50.5985,21300.0
2013-07-10 10:10:00,71.63,71.69,71.58,71.69,25900.0,50.6056,50.6479,50.5702,50.6479,25900.0
2013-07-10 10:15:00,71.68,71.7,71.53,71.57,38700.0,50.6409,50.655,50.5349,50.5632,38700.0
2013-07-10 10:20:00,71.56,71.65,71.41,71.42,39700.0,50.5561,50.6197,50.4501,50.4572,39700.0
2013-07-10 10:25:00,71.42,71.6,71.42,71.57,33200.0,50.4572,50.5844,50.4572,50.5632,33200.0
2013-07-10 10:30:00,71.57,71.58,71.47,71.47,25100.0,50.5632,50.5702,50.4925,50.4925,25100.0
2013-07-10 10:35:00,71.47,71.57,71.47,71.56,22400.0,50.4925,50.5632,50.4925,50.5561,22400.0
2013-07-10 10:40:00,71.56,71.63,71.53,71.53,25200.0,50.5561,50.6056,50.5349,50.5349,25200.0
2013-07-10 10:45:00,71.54,71.58,71.54,71.56,19000.0,50.542,50.5702,50.542,50.5561,19000.0
2013-07-10 10:50:00,71.56,71.59,71.49,71.5,19000.0,50.5561,50.5773,50.5067,50.5137,19000.0
2013-07-10 10:55:00,71.51,71.53,71.45,71.53,17200.0,50.5208,50.5349,50.4784,50.5349,17200.0
2013-07-10 11:00:00,71.54,71.58,71.51,71.53,23400.0,50.542,50.5702,50.5208,50.5349,23400.0
2013-07-10 11:05:00,71.54,71.54,71.49,71.53,29200.0,50.542,50.542,50.5067,50.5349,29200.0
2013-07-10 11:10:00,71.54,71.56,71.5,71.5,16400.0,50.542,50.5561,50.5137,50.5137,16400.0
2013-07-10 11:15:00,71.51,71.55,71.46,71.55,17400.0,50.5208,50.549,50.4855,50.549,17400.0
2013-07-10 11:20:00,71.55,71.66,71.55,71.66,16000.0,50.549,50.6268,50.549,50.6268,16000.0
2013-07-10 11:25:00,71.66,71.68,71.61,71.64,19900.0,50.6268,50.6409,50.5914,50.6126,19900.0
2013-07-10 11:30:00,71.65,71.72,71.64,71.71,19700.0,50.6197,50.6691,50.6126,50.6621,19700.0
2013-07-10 11:35:00,71.7,71.77,71.69,71.77,12600.0,50.655,50.7045,50.6479,50.7045,12600.0
2013-07-10 11:40:00,71.79,71.83,71.78,71.79,15900.0,50.7186,50.7469,50.7115,50.7186,15900.0
2013-07-10 11:45:00,71.78,71.83,71.75,71.83,16400.0,50.7115,50.7469,50.6903,50.7469,16400.0
2013-07-10 11:50:00,71.82,71.86,71.81,71.84,21100.0,50.7398,50.7681,50.7327,50.7539,21100.0
2013-07-10 11:55:00,71.84,71.87,71.79,71.79,15000.0,50.7539,50.7751,50.7186,50.7186,15000.0
2013-07-10 12:00:00,71.8,71.82,71.76,71.8,25200.0,50.7257,50.7398,50.6974,50.7257,25200.0
2013-07-10 12:05:00,71.81,71.87,71.8,71.87,28900.0,50.7327,50.7751,50.7257,50.7751,28900.0
2013-07-10 12:10:00,71.88,71.91,71.86,71.91,11700.0,50.7822,50.8034,50.7681,50.8034,11700.0
2013-07-10 12:15:00,71.91,71.97,71.91,71.96,31800.0,50.8034,50.8458,50.8034,50.8387,31800.0
2013-07-10 12:20:00,71.97,72.0,71.95,71.99,16400.0,50.8458,50.867,50.8316,50.8599,16400.0
2013-07-10 12:25:00,71.98,71.99,71.96,71.96,11700.0,50.8528,50.8599,50.8387,50.8387,11700.0
2013-07-10 12:30:00,71.96,71.96,71.89,71.93,28500.0,50.8387,50.8387,50.7892,50.8175,28500.0
2013-07-10 12:35:00,71.93,71.93,71.88,71.92,11000.0,50.8175,50.8175,50.7822,50.8104,11000.0
2013-07-10 12:40:00,71.91,71.92,71.88,71.91,10800.0,50.8034,50.8104,50.7822,50.8034,10800.0
2013-07-10 12:45:00,71.92,71.96,71.91,71.95,11900.0,50.8104,50.8387,50.8034,50.8316,11900.0
2013-07-10 12:50:00,71.96,71.98,71.9,71.91,16300.0,50.8387,50.8528,50.7963,50.8034,16300.0
2013-07-10 12:55:00,71.91,71.93,71.89,71.92,14000.0,50.8034,50.8175,50.7892,50.8104,14000.0
2013-07-10 13:00:00,71.92,71.95,71.91,71.93,19400.0,50.8104,50.8316,50.8034,50.8175,19400.0
2013-07-10 13:05:00,71.92,71.93,71.89,71.93,13200.0,50.8104,50.8175,50.7892,50.8175,13200.0
2013-07-10 13:10:00,71.93,71.95,71.9,71.94,13500.0,50.8175,50.8316,50.7963,50.8246,13500.0
2013-07-10 13:15:00,71.94,71.98,71.92,71.98,30600.0,50.8246,50.8528,50.8104,50.8528,30600.0
2013-07-10 13:20:00,71.98,71.98,71.94,71.97,22600.0,50.8528,50.8528,50.8246,50.8458,22600.0
2013-07-10 13:25:00,71.98,71.98,71.92,71.96,20500.0,50.8528,50.8528,50.8104,50.8387,20500.0
2013-07-10 13:30:00,71.96,71.96,71.91,71.91,15500.0,50.8387,50.8387,50.8034,50.8034,15500.0
2013-07-10 13:35:00,71.92,71.95,71.89,71.95,16600.0,50.8104,50.8316,50.7892,50.8316,16600.0
2013-07-10 13:40:00,71.95,71.96,71.88,71.89,19600.0,50.8316,50.8387,50.7822,50.7892,19600.0
2013-07-10 13:45:00,71.88,71.97,71.88,71.97,23400.0,50.7822,50.8458,50.7822,50.8458,23400.0
2013-07-10 13:50:00,71.96,71.97,71.93,71.93,12000.0,50.8387,50.8458,50.8175,50.8175,12000.0
2013-07-10 13:55:00,71.93,71.94,71.89,71.92,18400.0,50.8175,50.8246,50.7892,50.8104,18400.0
2013-07-10 14:00:00,71.91,72.18,71.86,72.15,145400.0,50.8034,50.9941,50.7681,50.9729,145400.0
2013-07-10 14:05:00,72.16,72.16,71.98,72.06,38400.0,50.98,50.98,50.8528,50.9093,38400.0
2013-07-10 14:10:00,72.06,72.12,72.01,72.1,29700.0,50.9093,50.9517,50.874,50.9376,29700.0
2013-07-10 14:15:00,72.1,72.2,72.09,72.19,25200.0,50.9376,51.0083,50.9305,51.0012,25200.0
2013-07-10 14:20:00,72.19,72.23,72.16,72.18,23700.0,51.0012,51.0295,50.98,50.9941,23700.0
2013-07-10 14:25:00,72.2,72.21,72.07,72.11,12000.0,51.0083,51.0153,50.9164,50.9447,12000.0
2013-07-10 14:30:00,72.14,72.16,72.06,72.12,22700.0,50.9659,50.98,50.9093,50.9517,22700.0
2013-07-10 14:35:00,72.12,72.12,72.02,72.06,28500.0,50.9517,50.9517,50.8811,50.9093,28500.0
2013-07-10 14:40:00,72.05,72.19,72.05,72.17,15600.0,50.9023,51.0012,50.9023,50.9871,15600.0
2013-07-10 14:45:00,72.17,72.17,71.98,72.07,26100.0,50.9871,50.9871,50.8528,50.9164,26100.0
2013-07-10 14:50:00,72.06,72.1,72.0,72.03,29400.0,50.9093,50.9376,50.867,50.8882,29400.0
2013-07-10 14:55:00,72.01,72.08,71.97,72.0,33300.0,50.874,50.9235,50.8458,50.867,33300.0
2013-07-10 15:00:00,72.0,72.04,71.98,72.01,34400.0,50.867,50.8952,50.8528,50.874,34400.0
2013-07-10 15:05:00,72.0,72.0,71.86,71.86,20600.0,50.867,50.867,50.7681,50.7681,20600.0
2013-07-10 15:10:00,71.86,71.95,71.84,71.9,26800.0,50.7681,50.8316,50.7539,50.7963,26800.0
2013-07-10 15:15:00,71.9,71.91,71.86,71.88,33600.0,50.7963,50.8034,50.7681,50.7822,33600.0
2013-07-10 15:20:00,71.88,71.89,71.84,71.89,42400.0,50.7822,50.7892,50.7539,50.7892,42400.0
2013-07-10 15:25:00,71.9,72.0,71.9,71.93,40800.0,50.7963,50.867,50.7963,50.8175,40800.0
2013-07-10 15:30:00,71.93,71.98,71.87,71.88,35700.0,50.8175,50.8528,50.7751,50.7822,35700.0
2013-07-10 15:35:00,71.88,71.9,71.83,71.86,34400.0,50.7822,50.7963,50.7469,50.7681,34400.0
2013-07-10 15:40:00,71.86,71.97,71.86,71.97,36900.0,50.7681,50.8458,50.7681,50.8458,36900.0
2013-07-10 15:45:00,71.96,71.98,71.88,71.94,46400.0,50.8387,50.8528,50.7822,50.8246,46400.0
2013-07-10 15:50:00,71.94,71.98,71.9,71.97,119700.0,50.8246,50.8528,50.7963,50.8458,119700.0
2013-07-10 15:55:00,71.97,72.04,71.94,72.02,224000.0,50.8458,50.8952,50.8246,50.8811,224000.0
2013-07-11 09:30:00,72.47,72.57,72.1,72.36,135300.0,51.199,51.2697,50.9376,51.1213,135300.0
2013-07-11 09:35:00,72.37,72.41,72.29,72.4,55800.0,51.1284,51.1566,51.0718,51.1496,55800.0
2013-07-11 09:40:00,72.37,72.41,72.29,72.32,40400.0,51.1284,51.1566,51.0718,51.093,40400.0
2013-07-11 09:45:00,72.31,72.41,72.3,72.38,38100.0,51.086,51.1566,51.0789,51.1354,38100.0
2013-07-11 09:50:00,72.38,72.58,72.36,72.53,91100.0,51.1354,51.2767,51.1213,51.2414,91100.0
2013-07-11 09:55:00,72.55,72.63,72.54,72.56,36700.0,51.2555,51.312,51.2485,51.2626,36700.0
2013-07-11 10:00:00,72.56,72.63,72.5,72.57,42900.0,51.2626,51.312,51.2202,51.2697,42900.0
2013-07-11 10:05:00,72.58,72.61,72.53,72.57,35700.0,51.2767,51.2979,51.2414,51.2697,35700.0
2013-07-11 10:10:00,72.56,72.6,72.54,72.58,25400.0,51.2626,51.2909,51.2485,51.2767,25400.0
2013-07-11 10:15:00,72.58,72.58,72.5,72.51,32800.0,51.2767,51.2767,51.2202,51.2273,32800.0
2013-07-11 10:20:00,72.5,72.61,72.47,72.61,44500.0,51.2202,51.2979,51.199,51.2979,44500.0
2013-07-11 10:25:00,72.62,72.73,72.62,72.71,70700.0,51.305,51.3827,51.305,51.3686,70700.0
2013-07-11 10:30:00,72.71,72.72,72.6,72.61,29300.0,51.3686,51.3756,51.2909,51.2979,29300.0
2013-07-11 10:35:00,72.61,72.7,72.59,72.66,40100.0,51.2979,51.3615,51.2838,51.3332,40100.0
2013-07-11 10:40:00,72.66,72.7,72.59,72.7,32900.0,51.3332,51.3615,51.2838,51.3615,32900.0
2013-07-11 10:45:00,72.7,72.74,72.61,72.66,32200.0,51.3615,51.3898,51.2979,51.3332,32200.0
2013-07-11 10:50:00,72.66,72.69,72.62,72.67,39400.0,51.3332,51.3544,51.305,51.3403,39400.0
2013-07-11 10:55:00,72.67,72.7,72.63,72.66,22000.0,51.3403,51.3615,51.312,51.3332,22000.0
2013-07-11 11:00:00,72.67,72.8,72.66,72.73,46300.0,51.3403,51.4321,51.3332,51.3827,46300.0
2013-07-11 11:05:00,72.72,72.83,72.72,72.83,34600.0,51.3756,51.4533,51.3756,51.4533,34600.0
2013-07-11 11:10:00,72.82,72.84,72.73,72.8,43800.0,51.4463,51.4604,51.3827,51.4321,43800.0
2013-07-11 11:15:00,72.8,72.87,72.73,72.84,46300.0,51.4321,51.4816,51.3827,51.4604,46300.0
2013-07-11 11:20:00,72.83,72.88,72.8,72.88,27300.0,51.4533,51.4887,51.4321,51.4887,27300.0
2013-07-11 11:25:00,72.87,72.91,72.82,72.9,19200.0,51.4816,51.5099,51.4463,51.5028,19200.0
2013-07-11 11:30:00,72.89,72.94,72.78,72.8,26800.0,51.4957,51.5311,51.418,51.4321,26800.0
2013-07-11 11:35:00,72.81,72.81,72.73,72.79,25700.0,51.4392,51.4392,51.3827,51.4251,25700.0
2013-07-11 11:40:00,72.8,72.83,72.73,72.82,20600.0,51.4321,51.4533,51.3827,51.4463,20600.0
2013-07-11 11:45:00,72.81,72.88,72.81,72.85,30000.0,51.4392,51.4887,51.4392,51.4675,30000.0
2013-07-11 11:50:00,72.84,72.86,72.69,72.69,26900.0,51.4604,51.4745,51.3544,51.3544,26900.0
2013-07-11 11:55:00,72.69,72.72,72.66,72.67,16000.0,51.3544,51.3756,51.3332,51.3403,16000.0
2013-07-11 12:00:00,72.67,72.7,72.61,72.66,24000.0,51.3403,51.3615,51.2979,51.3332,24000.0
2013-07-11 12:05:00,72.66,72.66,72.53,72.56,23100.0,51.3332,51.3332,51.2414,51.2626,23100.0
2013-07-11 12:10:00,72.56,72.56,72.5,72.53,42000.0,51.2626,51.2626,51.2202,51.2414,42000.0
2013-07-11 12:15:00,72.52,72.54,72.49,72.5,32100.0,51.2343,51.2485,51.2131,51.2202,32100.0
2013-07-11 12:20:00,72.5,72.5,72.41,72.44,28400.0,51.2202,51.2202,51.1566,51.1778,28400.0
2013-07-11 12:25:00,72.45,72.45,72.34,72.35,27500.0,51.1849,51.1849,51.1072,51.1142,27500.0
2013-07-11 12:30:00,72.34,72.37,72.33,72.36,29800.0,51.1072,51.1284,51.1001,51.1213,29800.0
2013-07-11 12:35:00,72.37,72.39,72.29,72.3,41500.0,51.1284,51.1425,51.0718,51.0789,41500.0
2013-07-11 12:40:00,72.29,72.36,72.28,72.28,57200.0,51.0718,51.1213,51.0648,51.0648,57200.0
2013-07-11 12:45:00,72.28,72.4,72.23,72.4,37400.0,51.0648,51.1496,51.0295,51.1496,37400.0
2013-07-11 12:50:00,72.4,72.44,72.36,72.43,18100.0,51.1496,51.1778,51.1213,51.1707,18100.0
2013-07-11 12:55:00,72.44,72.47,72.34,72.35,20700.0,51.1778,51.199,51.1072,51.1142,20700.0
2013-07-11 13:00:00,72.36,72.4,72.34,72.36,14200.0,51.1213,51.1496,51.1072,51.1213,14200.0
2013-07-11 13:05:00,72.37,72.42,72.36,72.38,13400.0,51.1284,51.1637,51.1213,51.1354,13400.0
2013-07-11 13:10:00,72.39,72.41,72.34,72.34,14800.0,51.1425,51.1566,51.1072,51.1072,14800.0
2013-07-11 13:15:00,72.34,72.4,72.34,72.36,21800.0,51.1072,51.1496,51.1072,51.1213,21800.0
2013-07-11 13:20:00,72.37,72.41,72.32,72.41,15400.0,51.1284,51.1566,51.093,51.1566,15400.0
2013-07-11 13:25:00,72.4,72.45,72.39,72.43,14000.0,51.1496,51.1849,51.1425,51.1707,14000.0
2013-07-11 13:30:00,72.42,72.42,72.32,72.33,28200.0,51.1637,51.1637,51.093,51.1001,28200.0
2013-07-11 13:35:00,72.32,72.36,72.3,72.35,14700.0,51.093,51.1213,51.0789,51.1142,14700.0
2013-07-11 13:40:00,72.35,72.37,72.33,72.34,25100.0,51.1142,51.1284,51.1001,51.1072,25100.0
2013-07-11 13:45:00,72.34,72.41,72.33,72.4,24700.0,51.1072,51.1566,51.1001,51.1496,24700.0
2013-07-11 13:50:00,72.4,72.4,72.34,72.38,12800.0,51.1496,51.1496,51.1072,51.1354,12800.0
2013-07-11 13:55:00,72.38,72.48,72.38,72.48,13400.0,51.1354,51.2061,51.1354,51.2061,13400.0
2013-07-11 14:00:00,72.48,72.52,72.45,72.49,20300.0,51.2061,51.2343,51.1849,51.2131,20300.0
2013-07-11 14:05:00,72.49,72.51,72.43,72.51,13400.0,51.2131,51.2273,51.1707,51.2273,13400.0
2013-07-11 14:10:00,72.51,72.64,72.5,72.59,21900.0,51.2273,51.3191,51.2202,51.2838,21900.0
2013-07-11 14:15:00,72.58,72.63,72.58,72.59,39000.0,51.2767,51.312,51.2767,51.2838,39000.0
2013-07-11 14:20:00,72.59,72.6,72.53,72.57,21700.0,51.2838,51.2909,51.2414,51.2697,21700.0
2013-07-11 14:25:00,72.58,72.63,72.53,72.53,37500.0,51.2767,51.312,51.2414,51.2414,37500.0
2013-07-11 14:30:00,72.53,72.65,72.53,72.61,33800.0,51.2414,51.3262,51.2414,51.2979,33800.0
2013-07-11 14:35:00,72.61,72.61,72.52,72.56,13900.0,51.2979,51.2979,51.2343,51.2626,13900.0
2013-07-11 14:40:00,72.57,72.61,72.53,72.59,22200.0,51.2697,51.2979,51.2414,51.2838,22200.0
2013-07-11 14:45:00,72.58,72.59,72.53,72.57,21800.0,51.2767,51.2838,51.2414,51.2697,21800.0
2013-07-11 14:50:00,72.57,72.6,72.53,72.57,17400.0,51.2697,51.2909,51.2414,51.2697,17400.0
2013-07-11 14:55:00,72.57,72.57,72.49,72.57,18900.0,51.2697,51.2697,51.2131,51.2697,18900.0
2013-07-11 15:00:00,72.56,72.61,72.51,72.53,29300.0,51.2626,51.2979,51.2273,51.2414,29300.0
2013-07-11 15:05:00,72.52,72.53,72.46,72.46,23000.0,51.2343,51.2414,51.1919,51.1919,23000.0
2013-07-11 15:10:00,72.46,72.52,72.45,72.49,40400.0,51.1919,51.2343,51.1849,51.2131,40400.0
2013-07-11 15:15:00,72.5,72.52,72.48,72.48,30800.0,51.2202,51.2343,51.2061,51.2061,30800.0
2013-07-11 15:20:00,72.49,72.58,72.48,72.58,35900.0,51.2131,51.2767,51.2061,51.2767,35900.0
2013-07-11 15:25:00,72.59,72.6,72.55,72.56,22300.0,51.2838,51.2909,51.2555,51.2626,22300.0
2013-07-11 15:30:00,72.56,72.56,72.47,72.48,32800.0,51.2626,51.2626,51.199,51.2061,32800.0
2013-07-11 15:35:00,72.49,72.54,72.49,72.52,45900.0,51.2131,51.2485,51.2131,51.2343,45900.0
2013-07-11 15:40:00,72.53,72.63,72.53,72.63,58000.0,51.2414,51.312,51.2414,51.312,58000.0
2013-07-11 15:45:00,72.62,72.65,72.58,72.58,93800.0,51.305,51.3262,51.2767,51.2767,93800.0
2013-07-11 15:50:00,72.58,72.6,72.54,72.6,101100.0,51.2767,51.2909,51.2485,51.2909,101100.0
2013-07-11 15:55:00,72.59,72.62,72.54,72.57,162700.0,51.2838,51.305,51.2485,51.2697,162700.0
2013-07-12 09:30:00,71.85,72.28,71.7,72.25,174700.0,50.761,51.0648,50.655,51.0436,174700.0
2013-07-12 09:35:00,72.23,72.35,71.92,71.99,146800.0,51.0295,51.1142,50.8104,50.8599,146800.0
2013-07-12 09:40:00,71.99,72.02,71.71,71.82,96200.0,50.8599,50.8811,50.6621,50.7398,96200.0
2013-07-12 09:45:00,71.82,71.9,71.73,71.88,45800.0,50.7398,50.7963,50.6762,50.7822,45800.0
2013-07-12 09:50:00,71.92,72.19,71.9,72.12,51800.0,50.8104,51.0012,50.7963,50.9517,51800.0
2013-07-12 09:55:00,72.12,72.19,72.0,72.07,87800.0,50.9517,51.0012,50.867,50.9164,87800.0
2013-07-12 10:00:00,72.07,72.14,72.01,72.14,78100.0,50.9164,50.9659,50.874,50.9659,78100.0
2013-07-12 10:05:00,72.16,72.19,72.09,72.1,35800.0,50.98,51.0012,50.9305,50.9376,35800.0
2013-07-12 10:10:00,72.1,72.26,72.09,72.16,42100.0,50.9376,51.0506,50.9305,50.98,42100.0
2013-07-12 10:15:00,72.18,72.32,72.17,72.26,24700.0,50.9941,51.093,50.9871,51.0506,24700.0
2013-07-12 10:20:00,72.25,72.26,72.22,72.25,15100.0,51.0436,51.0506,51.0224,51.0436,15100.0
2013-07-12 10:25:00,72.25,72.32,72.23,72.27,25200.0,51.0436,51.093,51.0295,51.0577,25200.0
2013-07-12 10:30:00,72.26,72.32,72.25,72.26,32600.0,51.0506,51.093,51.0436,51.0506,32600.0
2013-07-12 10:35:00,72.28,72.34,72.28,72.34,18400.0,51.0648,51.1072,51.0648,51.1072,18400.0
2013-07-12 10:40:00,72.35,72.38,72.28,72.35,32100.0,51.1142,51.1354,51.0648,51.1142,32100.0
2013-07-12 10:45:00,72.36,72.43,72.31,72.39,17100.0,51.1213,51.1707,51.086,51.1425,17100.0
2013-07-12 10:50:00,72.38,72.42,72.36,72.42,13600.0,51.1354,51.1637,51.1213,51.1637,13600.0
2013-07-12 10:55:00,72.41,72.42,72.38,72.38,18300.0,51.1566,51.1637,51.1354,51.1354,18300.0
2013-07-12 11:00:00,72.38,72.38,72.33,72.38,18000.0,51.1354,51.1354,51.1001,51.1354,18000.0
2013-07-12 11:05:00,72.36,72.41,72.34,72.4,15200.0,51.1213,51.1566,51.1072,51.1496,15200.0
2013-07-12 11:10:00,72.41,72.48,72.4,72.46,15800.0,51.1566,51.2061,51.1496,51.1919,15800.0
2013-07-12 11:15:00,72.46,72.5,72.43,72.44,17300.0,51.1919,51.2202,51.1707,51.1778,17300.0
2013-07-12 11:20:00,72.45,72.45,72.42,72.43,13600.0,51.1849,51.1849,51.1637,51.1707,13600.0
2013-07-12 11:25:00,72.43,72.44,72.36,72.37,23100.0,51.1707,51.1778,51.1213,51.1284,23100.0
2013-07-12 11:30:00,72.37,72.4,72.2,72.2,35100.0,51.1284,51.1496,51.0083,51.0083,35100.0
2013-07-12 11:35:00,72.22,72.3,72.18,72.3,39000.0,51.0224,51.0789,50.9941,51.0789,39000.0
2013-07-12 11:40:00,72.3,72.4,72.29,72.32,20900.0,51.0789,51.1496,51.0718,51.093,20900.0
2013-07-12 11:45:00,72.32,72.32,72.24,72.25,14200.0,51.093,51.093,51.0365,51.0436,14200.0
2013-07-12 11:50:00,72.25,72.32,72.25,72.32,10300.0,51.0436,51.093,51.0436,51.093,10300.0
2013-07-12 11:55:00,72.32,72.35,72.28,72.3,13500.0,51.093,51.1142,51.0648,51.0789,13500.0
2013-07-12 12:00:00,72.29,72.32,72.25,72.31,10100.0,51.0718,51.093,51.0436,51.086,10100.0
2013-07-12 12:05:00,72.32,72.35,72.31,72.34,8800.0,51.093,51.1142,51.086,51.1072,8800.0
2013-07-12 12:10:00,72.34,72.38,72.34,72.34,9100.0,51.1072,51.1354,51.1072,51.1072,9100.0
2013-07-12 12:15:00,72.35,72.36,72.32,72.32,14500.0,51.1142,51.1213,51.093,51.093,14500.0
2013-07-12 12:20:00,72.31,72.37,72.31,72.36,15500.0,51.086,51.1284,51.086,51.1213,15500.0
2013-07-12 12:25:00,72.35,72.36,72.31,72.36,15300.0,51.1142,51.1213,51.086,51.1213,15300.0
2013-07-12 12:30:00,72.36,72.36,72.3,72.35,9800.0,51.1213,51.1213,51.0789,51.1142,9800.0
2013-07-12 12:35:00,72.35,72.37,72.34,72.36,7300.0,51.1142,51.1284,51.1072,51.1213,7300.0
2013-07-12 12:40:00,72.37,72.46,72.37,72.38,20200.0,51.1284,51.1919,51.1284,51.1354,20200.0
2013-07-12 12:45:00,72.38,72.43,72.35,72.37,15200.0,51.1354,51.1707,51.1142,51.1284,15200.0
2013-07-12 12:50:00,72.37,72.46,72.37,72.46,12200.0,51.1284,51.1919,51.1284,51.1919,12200.0
2013-07-12 12:55:00,72.44,72.49,72.41,72.47,11100.0,51.1778,51.2131,51.1566,51.199,11100.0
2013-07-12 13:00:00,72.48,72.49,72.4,72.41,14900.0,51.2061,51.2131,51.1496,51.1566,14900.0
2013-07-12 13:05:00,72.41,72.43,72.39,72.41,8000.0,51.1566,51.1707,51.1425,51.1566,8000.0
2013-07-12 13:10:00,72.41,72.45,72.39,72.39,8400.0,51.1566,51.1849,51.1425,51.1425,8400.0
2013-07-12 13:15:00,72.39,72.49,72.39,72.49,16000.0,51.1425,51.2131,51.1425,51.2131,16000.0
2013-07-12 13:20:00,72.49,72.53,72.47,72.5,31300.0,51.2131,51.2414,51.199,51.2202,31300.0
2013-07-12 13:25:00,72.51,72.51,72.46,72.46,10800.0,51.2273,51.2273,51.1919,51.1919,10800.0
2013-07-12 13:30:00,72.47,72.51,72.46,72.47,16500.0,51.199,51.2273,51.1919,51.199,16500.0
2013-07-12 13:35:00,72.47,72.48,72.42,72.45,12900.0,51.199,51.2061,51.1637,51.1849,12900.0
2013-07-12 13:40:00,72.45,72.45,72.38,72.39,9800.0,51.1849,51.1849,51.1354,51.1425,9800.0
2013-07-12 13:45:00,72.39,72.44,72.38,72.43,11800.0,51.1425,51.1778,51.1354,51.1707,11800.0
2013-07-12 13:50:00,72.43,72.45,72.4,72.45,11200.0,51.1707,51.1849,51.1496,51.1849,11200.0
2013-07-12 13:55:00,72.44,72.45,72.43,72.44,9500.0,51.1778,51.1849,51.1707,51.1778,9500.0
2013-07-12 14:00:00,72.44,72.45,72.39,72.39,14700.0,51.1778,51.1849,51.1425,51.1425,14700.0
2013-07-12 14:05:00,72.39,72.42,72.36,72.39,25100.0,51.1425,51.1637,51.1213,51.1425,25100.0
2013-07-12 14:10:00,72.38,72.4,72.36,72.36,14800.0,51.1354,51.1496,51.1213,51.1213,14800.0
2013-07-12 14:15:00,72.37,72.37,72.34,72.34,13600.0,51.1284,51.1284,51.1072,51.1072,13600.0
2013-07-12 14:20:00,72.34,72.38,72.33,72.36,14100.0,51.1072,51.1354,51.1001,51.1213,14100.0
2013-07-12 14:25:00,72.36,72.41,72.36,72.39,24500.0,51.1213,51.1566,51.1213,51.1425,24500.0
2013-07-12 14:30:00,72.39,72.46,72.39,72.43,24400.0,51.1425,51.1919,51.1425,51.1707,24400.0
2013-07-12 14:35:00,72.42,72.47,72.41,72.43,14100.0,51.1637,51.199,51.1566,51.1707,14100.0
2013-07-12 14:40:00,72.42,72.42,72.38,72.39,14600.0,51.1637,51.1637,51.1354,51.1425,14600.0
2013-07-12 14:45:00,72.38,72.4,72.37,72.4,20300.0,51.1354,51.1496,51.1284,51.1496,20300.0
2013-07-12 14:50:00,72.4,72.46,72.4,72.45,14200.0,51.1496,51.1919,51.1496,51.1849,14200.0
2013-07-12 14:55:00,72.45,72.45,72.37,72.38,17800.0,51.1849,51.1849,51.1284,51.1354,17800.0
2013-07-12 15:00:00,72.39,72.41,72.36,72.37,24800.0,51.1425,51.1566,51.1213,51.1284,24800.0
2013-07-12 15:05:00,72.36,72.37,72.32,72.35,19300.0,51.1213,51.1284,51.093,51.1142,19300.0
2013-07-12 15:10:00,72.35,72.37,72.31,72.32,15800.0,51.1142,51.1284,51.086,51.093,15800.0
2013-07-12 15:15:00,72.33,72.34,72.3,72.31,17500.0,51.1001,51.1072,51.0789,51.086,17500.0
2013-07-12 15:20:00,72.32,72.38,72.32,72.33,16600.0,51.093,51.1354,51.093,51.1001,16600.0
2013-07-12 15:25:00,72.34,72.36,72.33,72.35,16500.0,51.1072,51.1213,51.1001,51.1142,16500.0
2013-07-12 15:30:00,72.34,72.37,72.33,72.37,24800.0,51.1072,51.1284,51.1001,51.1284,24800.0
2013-07-12 15:35:00,72.38,72.39,72.35,72.36,28600.0,51.1354,51.1425,51.1142,51.1213,28600.0
2013-07-12 15:40:00,72.36,72.48,72.35,72.46,44300.0,51.1213,51.2061,51.1142,51.1919,44300.0
2013-07-12 15:45:00,72.47,72.56,72.46,72.51,71800.0,51.199,51.2626,51.1919,51.2273,71800.0
2013-07-12 15:50:00,72.51,72.56,72.49,72.51,95800.0,51.2273,51.2626,51.2131,51.2273,95800.0
2013-07-12 15:55:00,72.52,72.55,72.49,72.54,184300.0,51.2343,51.2555,51.2131,51.2485,184300.0
2013-07-15 09:30:00,72.48,72.58,72.31,72.54,74800.0,51.2061,51.2767,51.086,51.2485,74800.0
2013-07-15 09:35:00,72.52,72.55,72.39,72.45,18100.0,51.2343,51.2555,51.1425,51.1849,18100.0
2013-07-15 09:40:00,72.45,72.5,72.42,72.45,30000.0,51.1849,51.2202,51.1637,51.1849,30000.0
2013-07-15 09:45:00,72.43,72.48,72.41,72.47,32800.0,51.1707,51.2061,51.1566,51.199,32800.0
2013-07-15 09:50:00,72.46,72.56,72.45,72.47,28000.0,51.1919,51.2626,51.1849,51.199,28000.0
2013-07-15 09:55:00,72.47,72.51,72.45,72.46,12600.0,51.199,51.2273,51.1849,51.1919,12600.0
2013-07-15 10:00:00,72.46,72.5,72.44,72.49,11600.0,51.1919,51.2202,51.1778,51.2131,11600.0
2013-07-15 10:05:00,72.5,72.63,72.5,72.62,20200.0,51.2202,51.312,51.2202,51.305,20200.0
2013-07-15 10:10:00,72.63,72.65,72.48,72.5,20200.0,51.312,51.3262,51.2061,51.2202,20200.0
2013-07-15 10:15:00,72.52,72.6,72.52,72.59,12600.0,51.2343,51.2909,51.2343,51.2838,12600.0
2013-07-15 10:20:00,72.58,72.58,72.43,72.47,18500.0,51.2767,51.2767,51.1707,51.199,18500.0
2013-07-15 10:25:00,72.46,72.47,72.42,72.45,12400.0,51.1919,51.199,51.1637,51.1849,12400.0
2013-07-15 10:30:00,72.45,72.46,72.4,72.41,22800.0,51.1849,51.1919,51.1496,51.1566,22800.0
2013-07-15 10:35:00,72.4,72.44,72.38,72.44,22900.0,51.1496,51.1778,51.1354,51.1778,22900.0
2013-07-15 10:40:00,72.44,72.49,72.4,72.4,21500.0,51.1778,51.2131,51.1496,51.1496,21500.0
2013-07-15 10:45:00,72.4,72.4,72.36,72.37,22000.0,51.1496,51.1496,51.1213,51.1284,22000.0
2013-07-15 10:50:00,72.37,72.38,72.32,72.32,24000.0,51.1284,51.1354,51.093,51.093,24000.0
2013-07-15 10:55:00,72.33,72.42,72.31,72.4,30000.0,51.1001,51.1637,51.086,51.1496,30000.0
2013-07-15 11:00:00,72.4,72.41,72.31,72.34,36500.0,51.1496,51.1566,51.086,51.1072,36500.0
2013-07-15 11:05:00,72.33,72.38,72.29,72.34,40900.0,51.1001,51.1354,51.0718,51.1072,40900.0
2013-07-15 11:10:00,72.34,72.35,72.29,72.29,32200.0,51.1072,51.1142,51.0718,51.0718,32200.0
2013-07-15 11:15:00,72.3,72.31,72.28,72.3,16900.0,51.0789,51.086,51.0648,51.0789,16900.0
2013-07-15 11:20:00,72.31,72.31,72.26,72.26,30900.0,51.086,51.086,51.0506,51.0506,30900.0
2013-07-15 11:25:00,72.26,72.28,72.2,72.22,42500.0,51.0506,51.0648,51.0083,51.0224,42500.0
2013-07-15 11:30:00,72.23,72.26,72.17,72.21,37500.0,51.0295,51.0506,50.9871,51.0153,37500.0
2013-07-15 11:35:00,72.2,72.23,72.18,72.22,24400.0,51.0083,51.0295,50.9941,51.0224,24400.0
2013-07-15 11:40:00,72.21,72.22,72.16,72.18,40900.0,51.0153,51.0224,50.98,50.9941,40900.0
2013-07-15 11:45:00,72.19,72.21,72.14,72.14,21800.0,51.0012,51.0153,50.9659,50.9659,21800.0
2013-07-15 11:50:00,72.14,72.37,72.14,72.37,34200.0,50.9659,51.1284,50.9659,51.1284,34200.0
2013-07-15 11:55:00,72.38,72.41,72.36,72.41,15400.0,51.1354,51.1566,51.1213,51.1566,15400.0
2013-07-15 12:00:00,72.41,72.42,72.38,72.39,10900.0,51.1566,51.1637,51.1354,51.1425,10900.0
2013-07-15 12:05:00,72.4,72.49,72.4,72.48,23800.0,51.1496,51.2131,51.1496,51.2061,23800.0
2013-07-15 12:10:00,72.48,72.52,72.47,72.5,19800.0,51.2061,51.2343,51.199,51.2202,19800.0
2013-07-15 12:15:00,72.52,72.57,72.51,72.54,14700.0,51.2343,51.2697,51.2273,51.2485,14700.0
2013-07-15 12:20:00,72.54,72.55,72.5,72.51,14000.0,51.2485,51.2555,51.2202,51.2273,14000.0
2013-07-15 12:25:00,72.5,72.51,72.44,72.45,22300.0,51.2202,51.2273,51.1778,51.1849,22300.0
2013-07-15 12:30:00,72.44,72.44,72.38,72.41,10000.0,51.1778,51.1778,51.1354,51.1566,10000.0
2013-07-15 12:35:00,72.42,72.44,72.4,72.43,11700.0,51.1637,51.1778,51.1496,51.1707,11700.0
2013-07-15 12:40:00,72.43,72.46,72.39,72.39,12600.0,51.1707,51.1919,51.1425,51.1425,12600.0
2013-07-15 12:45:00,72.39,72.41,72.36,72.41,12000.0,51.1425,51.1566,51.1213,51.1566,12000.0
2013-07-15 12:50:00,72.41,72.48,72.41,72.48,18300.0,51.1566,51.2061,51.1566,51.2061,18300.0
2013-07-15 12:55:00,72.48,72.48,72.42,72.42,14300.0,51.2061,51.2061,51.1637,51.1637,14300.0
2013-07-15 13:00:00,72.42,72.43,72.36,72.36,11000.0,51.1637,51.1707,51.1213,51.1213,11000.0
2013-07-15 13:05:00,72.37,72.42,72.34,72.41,14700.0,51.1284,51.1637,51.1072,51.1566,14700.0
2013-07-15 13:10:00,72.41,72.41,72.36,72.38,14200.0,51.1566,51.1566,51.1213,51.1354,14200.0
2013-07-15 13:15:00,72.38,72.41,72.37,72.37,13800.0,51.1354,51.1566,51.1284,51.1284,13800.0
2013-07-15 13:20:00,72.38,72.42,72.37,72.38,16500.0,51.1354,51.1637,51.1284,51.1354,16500.0
2013-07-15 13:25:00,72.38,72.47,72.38,72.4,18800.0,51.1354,51.199,51.1354,51.1496,18800.0
2013-07-15 13:30:00,72.4,72.42,72.35,72.36,16700.0,51.1496,51.1637,51.1142,51.1213,16700.0
2013-07-15 13:35:00,72.37,72.4,72.36,72.37,10600.0,51.1284,51.1496,51.1213,51.1284,10600.0
2013-07-15 13:40:00,72.37,72.43,72.37,72.41,9200.0,51.1284,51.1707,51.1284,51.1566,9200.0
2013-07-15 13:45:00,72.41,72.41,72.38,72.39,16000.0,51.1566,51.1566,51.1354,51.1425,16000.0
2013-07-15 13:50:00,72.38,72.4,72.35,72.38,31300.0,51.1354,51.1496,51.1142,51.1354,31300.0
2013-07-15 13:55:00,72.38,72.41,72.38,72.41,10600.0,51.1354,51.1566,51.1354,51.1566,10600.0
2013-07-15 14:00:00,72.4,72.46,72.39,72.45,14100.0,51.1496,51.1919,51.1425,51.1849,14100.0
2013-07-15 14:05:00,72.44,72.46,72.42,72.45,17700.0,51.1778,51.1919,51.1637,51.1849,17700.0
2013-07-15 14:10:00,72.46,72.5,72.44,72.48,11900.0,51.1919,51.2202,51.1778,51.2061,11900.0
2013-07-15 14:15:00,72.49,72.53,72.48,72.53,15400.0,51.2131,51.2414,51.2061,51.2414,15400.0
2013-07-15 14:20:00,72.53,72.53,72.48,72.48,12900.0,51.2414,51.2414,51.2061,51.2061,12900.0
2013-07-15 14:25:00,72.49,72.49,72.43,72.46,18800.0,51.2131,51.2131,51.1707,51.1919,18800.0
2013-07-15 14:30:00,72.45,72.51,72.44,72.45,14400.0,51.1849,51.2273,51.1778,51.1849,14400.0
2013-07-15 14:35:00,72.45,72.5,72.45,72.45,7500.0,51.1849,51.2202,51.1849,51.1849,7500.0
2013-07-15 14:40:00,72.45,72.49,72.43,72.47,11100.0,51.1849,51.2131,51.1707,51.199,11100.0
2013-07-15 14:45:00,72.49,72.53,72.48,72.5,10600.0,51.2131,51.2414,51.2061,51.2202,10600.0
2013-07-15 14:50:00,72.5,72.5,72.41,72.42,25200.0,51.2202,51.2202,51.1566,51.1637,25200.0
2013-07-15 14:55:00,72.42,72.44,72.38,72.44,15800.0,51.1637,51.1778,51.1354,51.1778,15800.0
2013-07-15 15:00:00,72.43,72.47,72.41,72.47,21200.0,51.1707,51.199,51.1566,51.199,21200.0
2013-07-15 15:05:00,72.47,72.52,72.47,72.52,14300.0,51.199,51.2343,51.199,51.2343,14300.0
2013-07-15 15:10:00,72.51,72.52,72.44,72.44,28700.0,51.2273,51.2343,51.1778,51.1778,28700.0
2013-07-15 15:15:00,72.44,72.49,72.43,72.48,23700.0,51.1778,51.2131,51.1707,51.2061,23700.0
2013-07-15 15:20:00,72.48,72.48,72.4,72.4,27600.0,51.2061,51.2061,51.1496,51.1496,27600.0
2013-07-15 15:25:00,72.41,72.44,72.39,72.42,20900.0,51.1566,51.1778,51.1425,51.1637,20900.0
2013-07-15 15:30:00,72.42,72.42,72.35,72.36,28200.0,51.1637,51.1637,51.1142,51.1213,28200.0
2013-07-15 15:35:00,72.36,72.42,72.32,72.36,74000.0,51.1213,51.1637,51.093,51.1213,74000.0
2013-07-15 15:40:00,72.37,72.37,72.27,72.31,54800.0,51.1284,51.1284,51.0577,51.086,54800.0
2013-07-15 15:45:00,72.31,72.35,72.25,72.34,71800.0,51.086,51.1142,51.0436,51.1072,71800.0
2013-07-15 15:50:00,72.35,72.4,72.34,72.38,68200.0,51.1142,51.1496,51.1072,51.1354,68200.0
2013-07-15 15:55:00,72.38,72.39,72.33,72.35,142400.0,51.1354,51.1425,51.1001,51.1142,142400.0
2013-07-16 09:30:00,72.46,72.6,72.31,72.39,69000.0,51.1919,51.2909,51.086,51.1425,69000.0
2013-07-16 09:35:00,72.45,72.46,72.26,72.31,20300.0,51.1849,51.1919,51.0506,51.086,20300.0
2013-07-16 09:40:00,72.3,72.48,72.3,72.41,15200.0,51.0789,51.2061,51.0789,51.1566,15200.0
2013-07-16 09:45:00,72.45,72.47,72.3,72.34,17100.0,51.1849,51.199,51.0789,51.1072,17100.0
2013-07-16 09:50:00,72.32,72.37,72.17,72.22,23600.0,51.093,51.1284,50.9871,51.0224,23600.0
2013-07-16 09:55:00,72.21,72.29,72.19,72.28,12300.0,51.0153,51.0718,51.0012,51.0648,12300.0
2013-07-16 10:00:00,72.28,72.48,72.28,72.46,11000.0,51.0648,51.2061,51.0648,51.1919,11000.0
2013-07-16 10:05:00,72.46,72.47,72.3,72.31,17500.0,51.1919,51.199,51.0789,51.086,17500.0
2013-07-16 10:10:00,72.31,72.4,72.31,72.39,31800.0,51.086,51.1496,51.086,51.1425,31800.0
2013-07-16 10:15:00,72.39,72.41,72.33,72.38,19000.0,51.1425,51.1566,51.1001,51.1354,19000.0
2013-07-16 10:20:00,72.39,72.44,72.39,72.42,13000.0,51.1425,51.1778,51.1425,51.1637,13000.0
2013-07-16 10:25:00,72.41,72.46,72.38,72.42,9500.0,51.1566,51.1919,51.1354,51.1637,9500.0
2013-07-16 10:30:00,72.41,72.42,72.36,72.41,12300.0,51.1566,51.1637,51.1213,51.1566,12300.0
2013-07-16 10:35:00,72.4,72.48,72.4,72.45,15200.0,51.1496,51.2061,51.1496,51.1849,15200.0
2013-07-16 10:40:00,72.44,72.47,72.44,72.45,10000.0,51.1778,51.199,51.1778,51.1849,10000.0
2013-07-16 10:45:00,72.44,72.44,72.4,72.43,16300.0,51.1778,51.1778,51.1496,51.1707,16300.0
2013-07-16 10:50:00,72.43,72.48,72.29,72.29,32100.0,51.1707,51.2061,51.0718,51.0718,32100.0
2013-07-16 10:55:00,72.3,72.3,72.2,72.26,26400.0,51.0789,51.0789,51.0083,51.0506,26400.0
2013-07-16 11:00:00,72.26,72.28,72.14,72.2,34000.0,51.0506,51.0648,50.9659,51.0083,34000.0
2013-07-16 11:05:00,72.2,72.29,72.2,72.28,6200.0,51.0083,51.0718,51.0083,51.0648,6200.0
2013-07-16 11:10:00,72.29,72.3,72.19,72.19,14500.0,51.0718,51.0789,51.0012,51.0012,14500.0
2013-07-16 11:15:00,72.19,72.2,72.14,72.15,64200.0,51.0012,51.0083,50.9659,50.9729,64200.0
2013-07-16 11:20:00,72.15,72.17,72.1,72.11,20400.0,50.9729,50.9871,50.9376,50.9447,20400.0
2013-07-16 11:25:00,72.11,72.11,72.06,72.11,30500.0,50.9447,50.9447,50.9093,50.9447,30500.0
2013-07-16 11:30:00,72.12,72.12,72.06,72.06,20600.0,50.9517,50.9517,50.9093,50.9093,20600.0
2013-07-16 11:35:00,72.06,72.12,72.04,72.11,10700.0,50.9093,50.9517,50.8952,50.9447,10700.0
2013-07-16 11:40:00,72.12,72.16,72.1,72.13,13200.0,50.9517,50.98,50.9376,50.9588,13200.0
2013-07-16 11:45:00,72.13,72.18,72.13,72.15,20600.0,50.9588,50.9941,50.9588,50.9729,20600.0
2013-07-16 11:50:00,72.15,72.2,72.13,72.19,27500.0,50.9729,51.0083,50.9588,51.0012,27500.0
2013-07-16 11:55:00,72.2,72.21,72.16,72.17,11700.0,51.0083,51.0153,50.98,50.9871,11700.0
2013-07-16 12:00:00,72.17,72.17,72.1,72.1,16200.0,50.9871,50.9871,50.9376,50.9376,16200.0
2013-07-16 12:05:00,72.11,72.16,72.11,72.15,9400.0,50.9447,50.98,50.9447,50.9729,9400.0
2013-07-16 12:10:00,72.15,72.18,72.1,72.11,20600.0,50.9729,50.9941,50.9376,50.9447,20600.0
2013-07-16 12:15:00,72.1,72.17,72.1,72.17,18400.0,50.9376,50.9871,50.9376,50.9871,18400.0
2013-07-16 12:20:00,72.16,72.18,72.11,72.17,25200.0,50.98,50.9941,50.9447,50.9871,25200.0
2013-07-16 12:25:00,72.17,72.19,72.11,72.19,11400.0,50.9871,51.0012,50.9447,51.0012,11400.0
2013-07-16 12:30:00,72.19,72.2,72.17,72.19,11100.0,51.0012,51.0083,50.9871,51.0012,11100.0
2013-07-16 12:35:00,72.2,72.21,72.13,72.18,13300.0,51.0083,51.0153,50.9588,50.9941,13300.0
2013-07-16 12:40:00,72.19,72.19,72.12,72.15,6500.0,51.0012,51.0012,50.9517,50.9729,6500.0
2013-07-16 12:45:00,72.15,72.2,72.15,72.17,14800.0,50.9729,51.0083,50.9729,50.9871,14800.0
2013-07-16 12:50:00,72.17,72.2,72.14,72.17,13800.0,50.9871,51.0083,50.9659,50.9871,13800.0
2013-07-16 12:55:00,72.17,72.2,72.16,72.18,6600.0,50.9871,51.0083,50.98,50.9941,6600.0
2013-07-16 13:00:00,72.16,72.19,72.13,72.19,8600.0,50.98,51.0012,50.9588,51.0012,8600.0
2013-07-16 13:05:00,72.19,72.2,72.14,72.16,22600.0,51.0012,51.0083,50.9659,50.98,22600.0
2013-07-16 13:10:00,72.16,72.17,72.11,72.11,9900.0,50.98,50.9871,50.9447,50.9447,9900.0
2013-07-16 13:15:00,72.11,72.15,72.08,72.15,10700.0,50.9447,50.9729,50.9235,50.9729,10700.0
2013-07-16 13:20:00,72.15,72.17,72.1,72.13,17400.0,50.9729,50.9871,50.9376,50.9588,17400.0
2013-07-16 13:25:00,72.13,72.16,72.13,72.15,9700.0,50.9588,50.98,50.9588,50.9729,9700.0
2013-07-16 13:30:00,72.15,72.17,72.14,72.17,16600.0,50.9729,50.9871,50.9659,50.9871,16600.0
2013-07-16 13:35:00,72.18,72.2,72.17,72.2,11000.0,50.9941,51.0083,50.9871,51.0083,11000.0
2013-07-16 13:40:00,72.2,72.22,72.17,72.18,20500.0,51.0083,51.0224,50.9871,50.9941,20500.0
2013-07-16 13:45:00,72.17,72.19,72.17,72.18,12600.0,50.9871,51.0012,50.9871,50.9941,12600.0
2013-07-16 13:50:00,72.18,72.21,72.17,72.19,33300.0,50.9941,51.0153,50.9871,51.0012,33300.0
2013-07-16 13:55:00,72.2,72.21,72.17,72.2,23200.0,51.0083,51.0153,50.9871,51.0083,23200.0
2013-07-16 14:00:00,72.21,72.23,72.17,72.21,16300.0,51.0153,51.0295,50.9871,51.0153,16300.0
2013-07-16 14:05:00,72.2,72.23,72.19,72.21,25500.0,51.0083,51.0295,51.0012,51.0153,25500.0
2013-07-16 14:10:00,72.21,72.24,72.19,72.21,18900.0,51.0153,51.0365,51.0012,51.0153,18900.0
2013-07-16 14:15:00,72.21,72.23,72.19,72.19,12300.0,51.0153,51.0295,51.0012,51.0012,12300.0
2013-07-16 14:20:00,72.2,72.22,72.19,72.2,10900.0,51.0083,51.0224,51.0012,51.0083,10900.0
2013-07-16 14:25:00,72.2,72.22,72.18,72.19,17500.0,51.0083,51.0224,50.9941,51.0012,17500.0
2013-07-16 14:30:00,72.19,72.2,72.17,72.19,14300.0,51.0012,51.0083,50.9871,51.0012,14300.0
2013-07-16 14:35:00,72.19,72.21,72.17,72.2,20700.0,51.0012,51.0153,50.9871,51.0083,20700.0
2013-07-16 14:40:00,72.21,72.21,72.17,72.18,38100.0,51.0153,51.0153,50.9871,50.9941,38100.0
2013-07-16 14:45:00,72.18,72.22,72.16,72.18,21800.0,50.9941,51.0224,50.98,50.9941,21800.0
2013-07-16 14:50:00,72.19,72.2,72.18,72.18,11700.0,51.0012,51.0083,50.9941,50.9941,11700.0
2013-07-16 14:55:00,72.19,72.19,72.1,72.12,20300.0,51.0012,51.0012,50.9376,50.9517,20300.0
2013-07-16 15:00:00,72.11,72.12,72.09,72.11,16100.0,50.9447,50.9517,50.9305,50.9447,16100.0
2013-07-16 15:05:00,72.11,72.11,72.08,72.1,29700.0,50.9447,50.9447,50.9235,50.9376,29700.0
2013-07-16 15:10:00,72.1,72.13,72.1,72.11,18000.0,50.9376,50.9588,50.9376,50.9447,18000.0
2013-07-16 15:15:00,72.1,72.12,72.06,72.08,23500.0,50.9376,50.9517,50.9093,50.9235,23500.0
2013-07-16 15:20:00,72.09,72.13,72.06,72.1,34000.0,50.9305,50.9588,50.9093,50.9376,34000.0
2013-07-16 15:25:00,72.11,72.17,72.11,72.16,17200.0,50.9447,50.9871,50.9447,50.98,17200.0
2013-07-16 15:30:00,72.16,72.19,72.15,72.17,28000.0,50.98,51.0012,50.9729,50.9871,28000.0
2013-07-16 15:35:00,72.18,72.23,72.17,72.19,27000.0,50.9941,51.0295,50.9871,51.0012,27000.0
2013-07-16 15:40:00,72.18,72.18,72.08,72.09,37500.0,50.9941,50.9941,50.9235,50.9305,37500.0
2013-07-16 15:45:00,72.08,72.09,72.02,72.03,166700.0,50.9235,50.9305,50.8811,50.8882,166700.0
2013-07-16 15:50:00,72.03,72.08,72.01,72.06,100900.0,50.8882,50.9235,50.874,50.9093,100900.0
2013-07-16 15:55:00,72.06,72.08,72.01,72.08,148100.0,50.9093,50.9235,50.874,50.9235,148100.0
2013-07-17 09:30:00,72.16,72.32,72.1,72.32,60100.0,50.98,51.093,50.9376,51.093,60100.0
2013-07-17 09:35:00,72.28,72.33,72.11,72.18,24600.0,51.0648,51.1001,50.9447,50.9941,24600.0
2013-07-17 09:40:00,72.17,72.28,72.13,72.19,23000.0,50.9871,51.0648,50.9588,51.0012,23000.0
2013-07-17 09:45:00,72.22,72.25,72.1,72.1,13500.0,51.0224,51.0436,50.9376,50.9376,13500.0
2013-07-17 09:50:00,72.1,72.13,72.0,72.13,26400.0,50.9376,50.9588,50.867,50.9588,26400.0
2013-07-17 09:55:00,72.13,72.19,72.06,72.19,13100.0,50.9588,51.0012,50.9093,51.0012,13100.0
2013-07-17 10:00:00,72.19,72.27,72.16,72.17,29100.0,51.0012,51.0577,50.98,50.9871,29100.0
2013-07-17 10:05:00,72.18,72.32,72.16,72.29,28800.0,50.9941,51.093,50.98,51.0718,28800.0
2013-07-17 10:10:00,72.3,72.32,72.2,72.23,46200.0,51.0789,51.093,51.0083,51.0295,46200.0
2013-07-17 10:15:00,72.25,72.29,72.22,72.27,28700.0,51.0436,51.0718,51.0224,51.0577,28700.0
2013-07-17 10:20:00,72.28,72.4,72.26,72.38,20700.0,51.0648,51.1496,51.0506,51.1354,20700.0
2013-07-17 10:25:00,72.39,72.41,72.32,72.4,24700.0,51.1425,51.1566,51.093,51.1496,24700.0
2013-07-17 10:30:00,72.39,72.44,72.39,72.43,32200.0,51.1425,51.1778,51.1425,51.1707,32200.0
2013-07-17 10:35:00,72.44,72.5,72.38,72.42,35300.0,51.1778,51.2202,51.1354,51.1637,35300.0
2013-07-17 10:40:00,72.42,72.43,72.3,72.31,18900.0,51.1637,51.1707,51.0789,51.086,18900.0
2013-07-17 10:45:00,72.29,72.32,72.23,72.29,11900.0,51.0718,51.093,51.0295,51.0718,11900.0
2013-07-17 10:50:00,72.3,72.34,72.27,72.32,16500.0,51.0789,51.1072,51.0577,51.093,16500.0
2013-07-17 10:55:00,72.32,72.34,72.31,72.33,14000.0,51.093,51.1072,51.086,51.1001,14000.0
2013-07-17 11:00:00,72.33,72.33,72.31,72.32,48800.0,51.1001,51.1001,51.086,51.093,48800.0
2013-07-17 11:05:00,72.33,72.49,72.32,72.46,36500.0,51.1001,51.2131,51.093,51.1919,36500.0
2013-07-17 11:10:00,72.46,72.47,72.43,72.43,13600.0,51.1919,51.199,51.1707,51.1707,13600.0
2013-07-17 11:15:00,72.43,72.51,72.42,72.51,16300.0,51.1707,51.2273,51.1637,51.2273,16300.0
2013-07-17 11:20:00,72.5,72.51,72.39,72.39,18500.0,51.2202,51.2273,51.1425,51.1425,18500.0
2013-07-17 11:25:00,72.39,72.42,72.35,72.38,15500.0,51.1425,51.1637,51.1142,51.1354,15500.0
2013-07-17 11:30:00,72.38,72.42,72.35,72.41,7500.0,51.1354,51.1637,51.1142,51.1566,7500.0
2013-07-17 11:35:00,72.42,72.46,72.39,72.43,22200.0,51.1637,51.1919,51.1425,51.1707,22200.0
2013-07-17 11:40:00,72.43,72.5,72.43,72.48,19700.0,51.1707,51.2202,51.1707,51.2061,19700.0
2013-07-17 11:45:00,72.47,72.47,72.42,72.47,10500.0,51.199,51.199,51.1637,51.199,10500.0
2013-07-17 11:50:00,72.46,72.46,72.36,72.42,16600.0,51.1919,51.1919,51.1213,51.1637,16600.0
2013-07-17 11:55:00,72.42,72.48,72.42,72.44,32800.0,51.1637,51.2061,51.1637,51.1778,32800.0
2013-07-17 12:00:00,72.46,72.46,72.43,72.44,20800.0,51.1919,51.1919,51.1707,51.1778,20800.0
2013-07-17 12:05:00,72.45,72.47,72.42,72.44,20000.0,51.1849,51.199,51.1637,51.1778,20000.0
2013-07-17 12:10:00,72.45,72.5,72.42,72.49,19400.0,51.1849,51.2202,51.1637,51.2131,19400.0
2013-07-17 12:15:00,72.49,72.5,72.43,72.48,19800.0,51.2131,51.2202,51.1707,51.2061,19800.0
2013-07-17 12:20:00,72.49,72.49,72.42,72.45,14100.0,51.2131,51.2131,51.1637,51.1849,14100.0
2013-07-17 12:25:00,72.44,72.45,72.4,72.4,12000.0,51.1778,51.1849,51.1496,51.1496,12000.0
2013-07-17 12:30:00,72.41,72.48,72.4,72.44,16300.0,51.1566,51.2061,51.1496,51.1778,16300.0
2013-07-17 12:35:00,72.44,72.47,72.42,72.45,22400.0,51.1778,51.199,51.1637,51.1849,22400.0
2013-07-17 12:40:00,72.45,72.47,72.44,72.47,15500.0,51.1849,51.199,51.1778,51.199,15500.0
2013-07-17 12:45:00,72.47,72.48,72.42,72.45,17300.0,51.199,51.2061,51.1637,51.1849,17300.0
2013-07-17 12:50:00,72.45,72.45,72.42,72.44,10900.0,51.1849,51.1849,51.1637,51.1778,10900.0
2013-07-17 12:55:00,72.44,72.46,72.42,72.46,33800.0,51.1778,51.1919,51.1637,51.1919,33800.0
2013-07-17 13:00:00,72.46,72.46,72.43,72.44,8100.0,51.1919,51.1919,51.1707,51.1778,8100.0
2013-07-17 13:05:00,72.44,72.45,72.42,72.44,7900.0,51.1778,51.1849,51.1637,51.1778,7900.0
2013-07-17 13:10:00,72.43,72.44,72.41,72.42,8800.0,51.1707,51.1778,51.1566,51.1637,8800.0
2013-07-17 13:15:00,72.41,72.42,72.36,72.41,10200.0,51.1566,51.1637,51.1213,51.1566,10200.0
2013-07-17 13:20:00,72.41,72.42,72.4,72.4,5100.0,51.1566,51.1637,51.1496,51.1496,5100.0
2013-07-17 13:25:00,72.4,72.41,72.36,72.37,8200.0,51.1496,51.1566,51.1213,51.1284,8200.0
2013-07-17 13:30:00,72.38,72.44,72.38,72.41,16300.0,51.1354,51.1778,51.1354,51.1566,16300.0
2013-07-17 13:35:00,72.42,72.45,72.42,72.44,8300.0,51.1637,51.1849,51.1637,51.1778,8300.0
2013-07-17 13:40:00,72.44,72.44,72.39,72.4,16500.0,51.1778,51.1778,51.1425,51.1496,16500.0
2013-07-17 13:45:00,72.4,72.43,72.38,72.43,12200.0,51.1496,51.1707,51.1354,51.1707,12200.0
2013-07-17 13:50:00,72.43,72.44,72.39,72.4,18300.0,51.1707,51.1778,51.1425,51.1496,18300.0
2013-07-17 13:55:00,72.4,72.46,72.4,72.45,23600.0,51.1496,51.1919,51.1496,51.1849,23600.0
2013-07-17 14:00:00,72.45,72.47,72.44,72.46,9500.0,51.1849,51.199,51.1778,51.1919,9500.0
2013-07-17 14:05:00,72.45,72.47,72.45,72.45,30700.0,51.1849,51.199,51.1849,51.1849,30700.0
2013-07-17 14:10:00,72.46,72.47,72.43,72.45,38700.0,51.1919,51.199,51.1707,51.1849,38700.0
2013-07-17 14:15:00,72.44,72.47,72.43,72.46,19800.0,51.1778,51.199,51.1707,51.1919,19800.0
2013-07-17 14:20:00,72.47,72.48,72.45,72.46,16500.0,51.199,51.2061,51.1849,51.1919,16500.0
2013-07-17 14:25:00,72.45,72.47,72.43,72.44,33900.0,51.1849,51.199,51.1707,51.1778,33900.0
2013-07-17 14:30:00,72.44,72.46,72.42,72.42,39100.0,51.1778,51.1919,51.1637,51.1637,39100.0
2013-07-17 14:35:00,72.42,72.45,72.41,72.45,16400.0,51.1637,51.1849,51.1566,51.1849,16400.0
2013-07-17 14:40:00,72.45,72.46,72.42,72.43,27800.0,51.1849,51.1919,51.1637,51.1707,27800.0
2013-07-17 14:45:00,72.42,72.45,72.41,72.44,43800.0,51.1637,51.1849,51.1566,51.1778,43800.0
2013-07-17 14:50:00,72.44,72.45,72.42,72.45,10400.0,51.1778,51.1849,51.1637,51.1849,10400.0
2013-07-17 14:55:00,72.44,72.47,72.41,72.44,23900.0,51.1778,51.199,51.1566,51.1778,23900.0
2013-07-17 15:00:00,72.44,72.47,72.43,72.46,23800.0,51.1778,51.199,51.1707,51.1919,23800.0
2013-07-17 15:05:00,72.47,72.47,72.44,72.46,14000.0,51.199,51.199,51.1778,51.1919,14000.0
2013-07-17 15:10:00,72.45,72.46,72.44,72.44,23300.0,51.1849,51.1919,51.1778,51.1778,23300.0
2013-07-17 15:15:00,72.45,72.45,72.43,72.43,37000.0,51.1849,51.1849,51.1707,51.1707,37000.0
2013-07-17 15:20:00,72.44,72.49,72.42,72.44,29800.0,51.1778,51.2131,51.1637,51.1778,29800.0
2013-07-17 15:25:00,72.43,72.45,72.43,72.43,15500.0,51.1707,51.1849,51.1707,51.1707,15500.0
2013-07-17 15:30:00,72.42,72.44,72.39,72.39,40800.0,51.1637,51.1778,51.1425,51.1425,40800.0
2013-07-17 15:35:00,72.38,72.46,72.37,72.45,49600.0,51.1354,51.1919,51.1284,51.1849,49600.0
2013-07-17 15:40:00,72.45,72.56,72.43,72.55,73800.0,51.1849,51.2626,51.1707,51.2555,73800.0
2013-07-17 15:45:00,72.55,72.6,72.54,72.59,72300.0,51.2555,51.2909,51.2485,51.2838,72300.0
2013-07-17 15:50:00,72.59,72.6,72.57,72.58,101700.0,51.2838,51.2909,51.2697,51.2767,101700.0
2013-07-17 15:55:00,72.57,72.66,72.56,72.6,163400.0,51.2697,51.3332,51.2626,51.2909,163400.0
2013-07-18 09:30:00,72.74,72.74,72.42,72.45,70400.0,51.3898,51.3898,51.1637,51.1849,70400.0
2013-07-18 09:35:00,72.47,72.51,72.43,72.48,26200.0,51.199,51.2273,51.1707,51.2061,26200.0
2013-07-18 09:40:00,72.48,72.57,72.4,72.57,19800.0,51.2061,51.2697,51.1496,51.2697,19800.0
2013-07-18 09:45:00,72.57,72.6,72.45,72.49,33700.0,51.2697,51.2909,51.1849,51.2131,33700.0
2013-07-18 09:50:00,72.49,72.56,72.47,72.56,18500.0,51.2131,51.2626,51.199,51.2626,18500.0
2013-07-18 09:55:00,72.55,72.67,72.55,72.64,15200.0,51.2555,51.3403,51.2555,51.3191,15200.0
2013-07-18 10:00:00,72.63,72.72,72.61,72.66,29100.0,51.312,51.3756,51.2979,51.3332,29100.0
2013-07-18 10:05:00,72.66,72.69,72.62,72.68,72000.0,51.3332,51.3544,51.305,51.3474,72000.0
2013-07-18 10:10:00,72.69,72.74,72.64,72.73,19000.0,51.3544,51.3898,51.3191,51.3827,19000.0
2013-07-18 10:15:00,72.73,72.85,72.72,72.85,17300.0,51.3827,51.4675,51.3756,51.4675,17300.0
2013-07-18 10:20:00,72.85,73.0,72.85,72.96,44700.0,51.4675,51.5734,51.4675,51.5452,44700.0
2013-07-18 10:25:00,72.95,72.97,72.8,72.8,20000.0,51.5381,51.5523,51.4321,51.4321,20000.0
2013-07-18 10:30:00,72.81,72.82,72.7,72.72,17700.0,51.4392,51.4463,51.3615,51.3756,17700.0
2013-07-18 10:35:00,72.73,72.8,72.72,72.79,33100.0,51.3827,51.4321,51.3756,51.4251,33100.0
2013-07-18 10:40:00,72.8,72.84,72.77,72.77,30000.0,51.4321,51.4604,51.411,51.411,30000.0
2013-07-18 10:45:00,72.76,72.77,72.72,72.75,17400.0,51.4039,51.411,51.3756,51.3968,17400.0
2013-07-18 10:50:00,72.75,72.83,72.72,72.75,49600.0,51.3968,51.4533,51.3756,51.3968,49600.0
2013-07-18 10:55:00,72.75,72.77,72.7,72.75,16200.0,51.3968,51.411,51.3615,51.3968,16200.0
2013-07-18 11:00:00,72.76,72.76,72.72,72.72,21100.0,51.4039,51.4039,51.3756,51.3756,21100.0
2013-07-18 11:05:00,72.72,72.73,72.69,72.7,21200.0,51.3756,51.3827,51.3544,51.3615,21200.0
2013-07-18 11:10:00,72.71,72.73,72.7,72.7,21000.0,51.3686,51.3827,51.3615,51.3615,21000.0
2013-07-18 11:15:00,72.7,72.72,72.6,72.6,23700.0,51.3615,51.3756,51.2909,51.2909,23700.0
2013-07-18 11:20:00,72.61,72.65,72.59,72.64,25800.0,51.2979,51.3262,51.2838,51.3191,25800.0
2013-07-18 11:25:00,72.64,72.66,72.62,72.65,22700.0,51.3191,51.3332,51.305,51.3262,22700.0
2013-07-18 11:30:00,72.64,72.65,72.61,72.62,17300.0,51.3191,51.3262,51.2979,51.305,17300.0
2013-07-18 11:35:00,72.61,72.65,72.61,72.63,27800.0,51.2979,51.3262,51.2979,51.312,27800.0
2013-07-18 11:40:00,72.62,72.64,72.57,72.57,34600.0,51.305,51.3191,51.2697,51.2697,34600.0
2013-07-18 11:45:00,72.57,72.58,72.55,72.56,13800.0,51.2697,51.2767,51.2555,51.2626,13800.0
2013-07-18 11:50:00,72.55,72.56,72.54,72.55,11000.0,51.2555,51.2626,51.2485,51.2555,11000.0
2013-07-18 11:55:00,72.54,72.55,72.49,72.5,24900.0,51.2485,51.2555,51.2131,51.2202,24900.0
2013-07-18 12:00:00,72.49,72.51,72.43,72.43,15100.0,51.2131,51.2273,51.1707,51.1707,15100.0
2013-07-18 12:05:00,72.43,72.54,72.42,72.46,34600.0,51.1707,51.2485,51.1637,51.1919,34600.0
2013-07-18 12:10:00,72.47,72.47,72.41,72.44,21500.0,51.199,51.199,51.1566,51.1778,21500.0
2013-07-18 12:15:00,72.45,72.48,72.45,72.46,11400.0,51.1849,51.2061,51.1849,51.1919,11400.0
2013-07-18 12:20:00,72.46,72.5,72.44,72.49,21000.0,51.1919,51.2202,51.1778,51.2131,21000.0
2013-07-18 12:25:00,72.49,72.51,72.43,72.43,12500.0,51.2131,51.2273,51.1707,51.1707,12500.0
2013-07-18 12:30:00,72.43,72.43,72.39,72.4,11300.0,51.1707,51.1707,51.1425,51.1496,11300.0
2013-07-18 12:35:00,72.4,72.41,72.33,72.33,15900.0,51.1496,51.1566,51.1001,51.1001,15900.0
2013-07-18 12:40:00,72.34,72.38,72.29,72.31,18500.0,51.1072,51.1354,51.0718,51.086,18500.0
2013-07-18 12:45:00,72.31,72.37,72.29,72.32,30700.0,51.086,51.1284,51.0718,51.093,30700.0
2013-07-18 12:50:00,72.32,72.32,72.27,72.27,8600.0,51.093,51.093,51.0577,51.0577,8600.0
2013-07-18 12:55:00,72.28,72.32,72.28,72.28,24200.0,51.0648,51.093,51.0648,51.0648,24200.0
2013-07-18 13:00:00,72.28,72.34,72.24,72.31,46800.0,51.0648,51.1072,51.0365,51.086,46800.0
2013-07-18 13:05:00,72.32,72.34,72.32,72.33,20400.0,51.093,51.1072,51.093,51.1001,20400.0
2013-07-18 13:10:00,72.33,72.39,72.33,72.36,19000.0,51.1001,51.1425,51.1001,51.1213,19000.0
2013-07-18 13:15:00,72.37,72.38,72.31,72.31,20700.0,51.1284,51.1354,51.086,51.086,20700.0
2013-07-18 13:20:00,72.31,72.31,72.21,72.25,18600.0,51.086,51.086,51.0153,51.0436,18600.0
2013-07-18 13:25:00,72.23,72.32,72.2,72.3,54300.0,51.0295,51.093,51.0083,51.0789,54300.0
2013-07-18 13:30:00,72.3,72.33,72.28,72.32,45900.0,51.0789,51.1001,51.0648,51.093,45900.0
2013-07-18 13:35:00,72.32,72.51,72.32,72.49,39300.0,51.093,51.2273,51.093,51.2131,39300.0
2013-07-18 13:40:00,72.48,72.5,72.45,72.47,14500.0,51.2061,51.2202,51.1849,51.199,14500.0
2013-07-18 13:45:00,72.48,72.52,72.42,72.44,17000.0,51.2061,51.2343,51.1637,51.1778,17000.0
2013-07-18 13:50:00,72.42,72.45,72.36,72.43,58800.0,51.1637,51.1849,51.1213,51.1707,58800.0
2013-07-18 13:55:00,72.43,72.48,72.41,72.44,14200.0,51.1707,51.2061,51.1566,51.1778,14200.0
2013-07-18 14:00:00,72.44,72.53,72.44,72.53,18000.0,51.1778,51.2414,51.1778,51.2414,18000.0
2013-07-18 14:05:00,72.52,72.55,72.51,72.53,16900.0,51.2343,51.2555,51.2273,51.2414,16900.0
2013-07-18 14:10:00,72.53,72.57,72.51,72.55,18200.0,51.2414,51.2697,51.2273,51.2555,18200.0
2013-07-18 14:15:00,72.56,72.6,72.55,72.57,47200.0,51.2626,51.2909,51.2555,51.2697,47200.0
2013-07-18 14:20:00,72.57,72.65,72.57,72.62,48300.0,51.2697,51.3262,51.2697,51.305,48300.0
2013-07-18 14:25:00,72.61,72.62,72.54,72.55,37300.0,51.2979,51.305,51.2485,51.2555,37300.0
2013-07-18 14:30:00,72.55,72.61,72.53,72.61,14100.0,51.2555,51.2979,51.2414,51.2979,14100.0
2013-07-18 14:35:00,72.61,72.62,72.56,72.59,46500.0,51.2979,51.305,51.2626,51.2838,46500.0
2013-07-18 14:40:00,72.6,72.66,72.6,72.64,22200.0,51.2909,51.3332,51.2909,51.3191,22200.0
2013-07-18 14:45:00,72.63,72.73,72.63,72.7,60400.0,51.312,51.3827,51.312,51.3615,60400.0
2013-07-18 14:50:00,72.71,72.74,72.63,72.63,34000.0,51.3686,51.3898,51.312,51.312,34000.0
2013-07-18 14:55:00,72.64,72.64,72.59,72.59,33200.0,51.3191,51.3191,51.2838,51.2838,33200.0
2013-07-18 15:00:00,72.59,72.59,72.46,72.46,78800.0,51.2838,51.2838,51.1919,51.1919,78800.0
2013-07-18 15:05:00,72.45,72.54,72.45,72.54,30900.0,51.1849,51.2485,51.1849,51.2485,30900.0
2013-07-18 15:10:00,72.54,72.55,72.41,72.41,21600.0,51.2485,51.2555,51.1566,51.1566,21600.0
2013-07-18 15:15:00,72.41,72.44,72.38,72.4,33200.0,51.1566,51.1778,51.1354,51.1496,33200.0
2013-07-18 15:20:00,72.4,72.4,72.36,72.39,22300.0,51.1496,51.1496,51.1213,51.1425,22300.0
2013-07-18 15:25:00,72.4,72.45,72.39,72.43,25400.0,51.1496,51.1849,51.1425,51.1707,25400.0
2013-07-18 15:30:00,72.44,72.45,72.42,72.44,34700.0,51.1778,51.1849,51.1637,51.1778,34700.0
2013-07-18 15:35:00,72.43,72.48,72.38,72.41,49400.0,51.1707,51.2061,51.1354,51.1566,49400.0
2013-07-18 15:40:00,72.42,72.42,72.37,72.38,32800.0,51.1637,51.1637,51.1284,51.1354,32800.0
2013-07-18 15:45:00,72.39,72.46,72.37,72.43,49300.0,51.1425,51.1919,51.1284,51.1707,49300.0
2013-07-18 15:50:00,72.43,72.44,72.34,72.35,57300.0,51.1707,51.1778,51.1072,51.1142,57300.0
2013-07-18 15:55:00,72.35,72.44,72.35,72.43,93800.0,51.1142,51.1778,51.1142,51.1707,93800.0
2013-07-19 09:30:00,72.55,72.8,72.44,72.69,445100.0,51.2555,51.4321,51.1778,51.3544,445100.0
2013-07-19 09:35:00,72.75,72.79,72.61,72.69,35500.0,51.3968,51.4251,51.2979,51.3544,35500.0
2013-07-19 09:40:00,72.69,72.7,72.58,72.66,13400.0,51.3544,51.3615,51.2767,51.3332,13400.0
2013-07-19 09:45:00,72.65,72.7,72.52,72.52,23600.0,51.3262,51.3615,51.2343,51.2343,23600.0
2013-07-19 09:50:00,72.51,72.64,72.5,72.6,19200.0,51.2273,51.3191,51.2202,51.2909,19200.0
2013-07-19 09:55:00,72.6,72.68,72.56,72.56,15900.0,51.2909,51.3474,51.2626,51.2626,15900.0
2013-07-19 10:00:00,72.57,72.65,72.53,72.54,31900.0,51.2697,51.3262,51.2414,51.2485,31900.0
2013-07-19 10:05:00,72.53,72.66,72.5,72.59,27000.0,51.2414,51.3332,51.2202,51.2838,27000.0
2013-07-19 10:10:00,72.58,72.63,72.54,72.63,17600.0,51.2767,51.312,51.2485,51.312,17600.0
2013-07-19 10:15:00,72.62,72.62,72.5,72.5,13400.0,51.305,51.305,51.2202,51.2202,13400.0
2013-07-19 10:20:00,72.49,72.51,72.47,72.51,17900.0,51.2131,51.2273,51.199,51.2273,17900.0
2013-07-19 10:25:00,72.5,72.53,72.43,72.45,25000.0,51.2202,51.2414,51.1707,51.1849,25000.0
2013-07-19 10:30:00,72.46,72.63,72.45,72.62,21600.0,51.1919,51.312,51.1849,51.305,21600.0
2013-07-19 10:35:00,72.63,72.64,72.58,72.58,13200.0,51.312,51.3191,51.2767,51.2767,13200.0
2013-07-19 10:40:00,72.57,72.71,72.51,72.67,36500.0,51.2697,51.3686,51.2273,51.3403,36500.0
2013-07-19 10:45:00,72.68,72.68,72.56,72.61,16100.0,51.3474,51.3474,51.2626,51.2979,16100.0
2013-07-19 10:50:00,72.61,72.67,72.61,72.65,6200.0,51.2979,51.3403,51.2979,51.3262,6200.0
2013-07-19 10:55:00,72.64,72.67,72.62,72.67,13300.0,51.3191,51.3403,51.305,51.3403,13300.0
2013-07-19 11:00:00,72.67,72.69,72.63,72.63,11400.0,51.3403,51.3544,51.312,51.312,11400.0
2013-07-19 11:05:00,72.62,72.65,72.56,72.65,11900.0,51.305,51.3262,51.2626,51.3262,11900.0
2013-07-19 11:10:00,72.63,72.75,72.63,72.74,28300.0,51.312,51.3968,51.312,51.3898,28300.0
2013-07-19 11:15:00,72.75,72.77,72.68,72.7,26900.0,51.3968,51.411,51.3474,51.3615,26900.0
2013-07-19 11:20:00,72.7,72.83,72.7,72.82,21900.0,51.3615,51.4533,51.3615,51.4463,21900.0
2013-07-19 11:25:00,72.8,72.82,72.75,72.82,25200.0,51.4321,51.4463,51.3968,51.4463,25200.0
2013-07-19 11:30:00,72.82,72.82,72.66,72.67,46600.0,51.4463,51.4463,51.3332,51.3403,46600.0
2013-07-19 11:35:00,72.66,72.7,72.59,72.6,20900.0,51.3332,51.3615,51.2838,51.2909,20900.0
2013-07-19 11:40:00,72.61,72.61,72.53,72.54,17400.0,51.2979,51.2979,51.2414,51.2485,17400.0
2013-07-19 11:45:00,72.55,72.59,72.49,72.5,28000.0,51.2555,51.2838,51.2131,51.2202,28000.0
2013-07-19 11:50:00,72.5,72.55,72.48,72.55,27000.0,51.2202,51.2555,51.2061,51.2555,27000.0
2013-07-19 11:55:00,72.55,72.56,72.49,72.5,22400.0,51.2555,51.2626,51.2131,51.2202,22400.0
2013-07-19 12:00:00,72.49,72.54,72.49,72.53,8900.0,51.2131,51.2485,51.2131,51.2414,8900.0
2013-07-19 12:05:00,72.52,72.6,72.52,72.57,20200.0,51.2343,51.2909,51.2343,51.2697,20200.0
2013-07-19 12:10:00,72.58,72.58,72.49,72.49,14500.0,51.2767,51.2767,51.2131,51.2131,14500.0
2013-07-19 12:15:00,72.48,72.61,72.48,72.6,8000.0,51.2061,51.2979,51.2061,51.2909,8000.0
2013-07-19 12:20:00,72.61,72.61,72.53,72.55,8400.0,51.2979,51.2979,51.2414,51.2555,8400.0
2013-07-19 12:25:00,72.55,72.56,72.52,72.52,4600.0,51.2555,51.2626,51.2343,51.2343,4600.0
2013-07-19 12:30:00,72.53,72.54,72.52,72.54,5400.0,51.2414,51.2485,51.2343,51.2485,5400.0
2013-07-19 12:35:00,72.55,72.57,72.53,72.53,8300.0,51.2555,51.2697,51.2414,51.2414,8300.0
2013-07-19 12:40:00,72.52,72.56,72.5,72.52,8500.0,51.2343,51.2626,51.2202,51.2343,8500.0
2013-07-19 12:45:00,72.52,72.54,72.5,72.5,12000.0,51.2343,51.2485,51.2202,51.2202,12000.0
2013-07-19 12:50:00,72.51,72.51,72.49,72.5,11000.0,51.2273,51.2273,51.2131,51.2202,11000.0
2013-07-19 12:55:00,72.5,72.52,72.49,72.51,19800.0,51.2202,51.2343,51.2131,51.2273,19800.0
2013-07-19 13:00:00,72.52,72.53,72.51,72.51,9000.0,51.2343,51.2414,51.2273,51.2273,9000.0
2013-07-19 13:05:00,72.52,72.53,72.48,72.49,17900.0,51.2343,51.2414,51.2061,51.2131,17900.0
2013-07-19 13:10:00,72.48,72.5,72.46,72.49,36200.0,51.2061,51.2202,51.1919,51.2131,36200.0
2013-07-19 13:15:00,72.49,72.51,72.47,72.49,12700.0,51.2131,51.2273,51.199,51.2131,12700.0
2013-07-19 13:20:00,72.51,72.51,72.46,72.48,10000.0,51.2273,51.2273,51.1919,51.2061,10000.0
2013-07-19 13:25:00,72.46,72.46,72.41,72.43,8100.0,51.1919,51.1919,51.1566,51.1707,8100.0
2013-07-19 13:30:00,72.44,72.51,72.42,72.5,12800.0,51.1778,51.2273,51.1637,51.2202,12800.0
2013-07-19 13:35:00,72.5,72.54,72.49,72.49,12500.0,51.2202,51.2485,51.2131,51.2131,12500.0
2013-07-19 13:40:00,72.49,72.51,72.47,72.51,6900.0,51.2131,51.2273,51.199,51.2273,6900.0
2013-07-19 13:45:00,72.5,72.51,72.47,72.49,9500.0,51.2202,51.2273,51.199,51.2131,9500.0
2013-07-19 13:50:00,72.48,72.55,72.48,72.53,9300.0,51.2061,51.2555,51.2061,51.2414,9300.0
2013-07-19 13:55:00,72.53,72.53,72.51,72.53,7900.0,51.2414,51.2414,51.2273,51.2414,7900.0
2013-07-19 14:00:00,72.53,72.53,72.47,72.5,25200.0,51.2414,51.2414,51.199,51.2202,25200.0
2013-07-19 14:05:00,72.51,72.53,72.51,72.53,8500.0,51.2273,51.2414,51.2273,51.2414,8500.0
2013-07-19 14:10:00,72.53,72.55,72.52,72.54,12000.0,51.2414,51.2555,51.2343,51.2485,12000.0
2013-07-19 14:15:00,72.53,72.54,72.49,72.53,11000.0,51.2414,51.2485,51.2131,51.2414,11000.0
2013-07-19 14:20:00,72.54,72.55,72.47,72.47,20600.0,51.2485,51.2555,51.199,51.199,20600.0
2013-07-19 14:25:00,72.47,72.51,72.46,72.51,17000.0,51.199,51.2273,51.1919,51.2273,17000.0
2013-07-19 14:30:00,72.51,72.51,72.47,72.5,11400.0,51.2273,51.2273,51.199,51.2202,11400.0
2013-07-19 14:35:00,72.5,72.51,72.47,72.48,12500.0,51.2202,51.2273,51.199,51.2061,12500.0
2013-07-19 14:40:00,72.47,72.47,72.45,72.47,17000.0,51.199,51.199,51.1849,51.199,17000.0
2013-07-19 14:45:00,72.47,72.48,72.44,72.45,15900.0,51.199,51.2061,51.1778,51.1849,15900.0
2013-07-19 14:50:00,72.45,72.45,72.42,72.42,12400.0,51.1849,51.1849,51.1637,51.1637,12400.0
2013-07-19 14:55:00,72.42,72.44,72.38,72.39,58700.0,51.1637,51.1778,51.1354,51.1425,58700.0
2013-07-19 15:00:00,72.39,72.51,72.39,72.48,107400.0,51.1425,51.2273,51.1425,51.2061,107400.0
2013-07-19 15:05:00,72.48,72.54,72.48,72.5,60400.0,51.2061,51.2485,51.2061,51.2202,60400.0
2013-07-19 15:10:00,72.5,72.54,72.5,72.53,28200.0,51.2202,51.2485,51.2202,51.2414,28200.0
2013-07-19 15:15:00,72.53,72.55,72.5,72.51,14700.0,51.2414,51.2555,51.2202,51.2273,14700.0
2013-07-19 15:20:00,72.51,72.55,72.5,72.5,15400.0,51.2273,51.2555,51.2202,51.2202,15400.0
2013-07-19 15:25:00,72.51,72.51,72.47,72.48,46800.0,51.2273,51.2273,51.199,51.2061,46800.0
2013-07-19 15:30:00,72.48,72.52,72.47,72.51,56100.0,51.2061,51.2343,51.199,51.2273,56100.0
2013-07-19 15:35:00,72.52,72.52,72.47,72.47,42400.0,51.2343,51.2343,51.199,51.199,42400.0
2013-07-19 15:40:00,72.47,72.51,72.45,72.49,63800.0,51.199,51.2273,51.1849,51.2131,63800.0
2013-07-19 15:45:00,72.48,72.49,72.43,72.48,175100.0,51.2061,51.2131,51.1707,51.2061,175100.0
2013-07-19 15:50:00,72.48,72.51,72.47,72.49,145600.0,51.2061,51.2273,51.199,51.2131,145600.0
2013-07-19 15:55:00,72.48,72.62,72.39,72.52,688100.0,51.2061,51.305,51.1425,51.2343,688100.0
2013-07-22 09:30:00,72.64,72.88,72.57,72.88,91900.0,51.3191,51.4887,51.2697,51.4887,91900.0
2013-07-22 09:35:00,72.88,72.9,72.79,72.88,25500.0,51.4887,51.5028,51.4251,51.4887,25500.0
2013-07-22 09:40:00,72.86,72.86,72.78,72.81,46400.0,51.4745,51.4745,51.418,51.4392,46400.0
2013-07-22 09:45:00,72.8,72.81,72.73,72.73,43300.0,51.4321,51.4392,51.3827,51.3827,43300.0
2013-07-22 09:50:00,72.75,72.9,72.74,72.89,26800.0,51.3968,51.5028,51.3898,51.4957,26800.0
2013-07-22 09:55:00,72.9,72.91,72.76,72.8,17100.0,51.5028,51.5099,51.4039,51.4321,17100.0
2013-07-22 10:00:00,72.79,72.8,72.67,72.7,52700.0,51.4251,51.4321,51.3403,51.3615,52700.0
2013-07-22 10:05:00,72.7,72.85,72.68,72.79,14000.0,51.3615,51.4675,51.3474,51.4251,14000.0
2013-07-22 10:10:00,72.81,72.81,72.65,72.7,19700.0,51.4392,51.4392,51.3262,51.3615,19700.0
2013-07-22 10:15:00,72.72,72.82,72.7,72.74,44500.0,51.3756,51.4463,51.3615,51.3898,44500.0
2013-07-22 10:20:00,72.74,72.8,72.7,72.75,40000.0,51.3898,51.4321,51.3615,51.3968,40000.0
2013-07-22 10:25:00,72.75,72.77,72.73,72.74,8800.0,51.3968,51.411,51.3827,51.3898,8800.0
2013-07-22 10:30:00,72.73,72.83,72.73,72.79,10900.0,51.3827,51.4533,51.3827,51.4251,10900.0
2013-07-22 10:35:00,72.8,72.86,72.8,72.85,14900.0,51.4321,51.4745,51.4321,51.4675,14900.0
2013-07-22 10:40:00,72.86,72.9,72.85,72.87,12700.0,51.4745,51.5028,51.4675,51.4816,12700.0
2013-07-22 10:45:00,72.87,72.89,72.78,72.79,13800.0,51.4816,51.4957,51.418,51.4251,13800.0
2013-07-22 10:50:00,72.81,72.84,72.77,72.82,54700.0,51.4392,51.4604,51.411,51.4463,54700.0
2013-07-22 10:55:00,72.83,72.84,72.79,72.82,10400.0,51.4533,51.4604,51.4251,51.4463,10400.0
2013-07-22 11:00:00,72.81,72.84,72.76,72.77,18900.0,51.4392,51.4604,51.4039,51.411,18900.0
2013-07-22 11:05:00,72.76,72.78,72.7,72.75,18300.0,51.4039,51.418,51.3615,51.3968,18300.0
2013-07-22 11:10:00,72.77,72.78,72.7,72.7,9800.0,51.411,51.418,51.3615,51.3615,9800.0
2013-07-22 11:15:00,72.69,72.73,72.67,72.67,18700.0,51.3544,51.3827,51.3403,51.3403,18700.0
2013-07-22 11:20:00,72.67,72.79,72.65,72.79,27500.0,51.3403,51.4251,51.3262,51.4251,27500.0
2013-07-22 11:25:00,72.78,72.87,72.77,72.86,9700.0,51.418,51.4816,51.411,51.4745,9700.0
2013-07-22 11:30:00,72.86,72.9,72.83,72.9,23600.0,51.4745,51.5028,51.4533,51.5028,23600.0
2013-07-22 11:35:00,72.91,72.98,72.89,72.93,26400.0,51.5099,51.5593,51.4957,51.524,26400.0
2013-07-22 11:40:00,72.93,72.95,72.88,72.88,15600.0,51.524,51.5381,51.4887,51.4887,15600.0
2013-07-22 11:45:00,72.88,72.88,72.82,72.87,20800.0,51.4887,51.4887,51.4463,51.4816,20800.0
2013-07-22 11:50:00,72.86,72.9,72.79,72.8,38700.0,51.4745,51.5028,51.4251,51.4321,38700.0
2013-07-22 11:55:00,72.81,72.87,72.81,72.83,6000.0,51.4392,51.4816,51.4392,51.4533,6000.0
2013-07-22 12:00:00,72.82,72.87,72.79,72.87,10600.0,51.4463,51.4816,51.4251,51.4816,10600.0
2013-07-22 12:05:00,72.87,72.93,72.86,72.9,16400.0,51.4816,51.524,51.4745,51.5028,16400.0
2013-07-22 12:10:00,72.88,72.94,72.88,72.9,8800.0,51.4887,51.5311,51.4887,51.5028,8800.0
2013-07-22 12:15:00,72.89,72.91,72.88,72.91,12400.0,51.4957,51.5099,51.4887,51.5099,12400.0
2013-07-22 12:20:00,72.91,72.93,72.9,72.92,13100.0,51.5099,51.524,51.5028,51.5169,13100.0
2013-07-22 12:25:00,72.93,73.0,72.92,72.97,36500.0,51.524,51.5734,51.5169,51.5523,36500.0
2013-07-22 12:30:00,72.97,72.98,72.85,72.85,11200.0,51.5523,51.5593,51.4675,51.4675,11200.0
2013-07-22 12:35:00,72.86,72.9,72.85,72.89,10000.0,51.4745,51.5028,51.4675,51.4957,10000.0
2013-07-22 12:40:00,72.88,72.94,72.88,72.93,6800.0,51.4887,51.5311,51.4887,51.524,6800.0
2013-07-22 12:45:00,72.94,72.94,72.91,72.94,8900.0,51.5311,51.5311,51.5099,51.5311,8900.0
2013-07-22 12:50:00,72.94,73.0,72.94,72.99,8400.0,51.5311,51.5734,51.5311,51.5664,8400.0
2013-07-22 12:55:00,72.98,72.99,72.95,72.95,12600.0,51.5593,51.5664,51.5381,51.5381,12600.0
2013-07-22 13:00:00,72.95,72.99,72.92,72.99,18600.0,51.5381,51.5664,51.5169,51.5664,18600.0
2013-07-22 13:05:00,72.98,72.99,72.93,72.94,17500.0,51.5593,51.5664,51.524,51.5311,17500.0
2013-07-22 13:10:00,72.92,72.93,72.88,72.92,14400.0,51.5169,51.524,51.4887,51.5169,14400.0
2013-07-22 13:15:00,72.92,72.93,72.87,72.87,8300.0,51.5169,51.524,51.4816,51.4816,8300.0
2013-07-22 13:20:00,72.88,72.88,72.84,72.85,8200.0,51.4887,51.4887,51.4604,51.4675,8200.0
2013-07-22 13:25:00,72.84,72.89,72.83,72.85,17800.0,51.4604,51.4957,51.4533,51.4675,17800.0
2013-07-22 13:30:00,72.86,72.88,72.82,72.85,29100.0,51.4745,51.4887,51.4463,51.4675,29100.0
2013-07-22 13:35:00,72.85,72.85,72.83,72.84,10500.0,51.4675,51.4675,51.4533,51.4604,10500.0
2013-07-22 13:40:00,72.84,72.85,72.84,72.85,11800.0,51.4604,51.4675,51.4604,51.4675,11800.0
2013-07-22 13:45:00,72.84,72.85,72.81,72.84,9200.0,51.4604,51.4675,51.4392,51.4604,9200.0
2013-07-22 13:50:00,72.83,72.85,72.83,72.84,12900.0,51.4533,51.4675,51.4533,51.4604,12900.0
2013-07-22 13:55:00,72.84,72.85,72.84,72.85,10600.0,51.4604,51.4675,51.4604,51.4675,10600.0
2013-07-22 14:00:00,72.84,72.92,72.84,72.91,14600.0,51.4604,51.5169,51.4604,51.5099,14600.0
2013-07-22 14:05:00,72.91,72.91,72.88,72.89,8200.0,51.5099,51.5099,51.4887,51.4957,8200.0
2013-07-22 14:10:00,72.89,72.93,72.89,72.89,15500.0,51.4957,51.524,51.4957,51.4957,15500.0
2013-07-22 14:15:00,72.89,72.89,72.86,72.89,7600.0,51.4957,51.4957,51.4745,51.4957,7600.0
2013-07-22 14:20:00,72.89,72.92,72.88,72.92,12800.0,51.4957,51.5169,51.4887,51.5169,12800.0
2013-07-22 14:25:00,72.91,72.95,72.88,72.95,26900.0,51.5099,51.5381,51.4887,51.5381,26900.0
2013-07-22 14:30:00,72.94,72.95,72.92,72.93,19600.0,51.5311,51.5381,51.5169,51.524,19600.0
2013-07-22 14:35:00,72.95,72.95,72.94,72.95,12100.0,51.5381,51.5381,51.5311,51.5381,12100.0
2013-07-22 14:40:00,72.94,72.95,72.9,72.9,21400.0,51.5311,51.5381,51.5028,51.5028,21400.0
2013-07-22 14:45:00,72.9,72.97,72.9,72.97,17500.0,51.5028,51.5523,51.5028,51.5523,17500.0
2013-07-22 14:50:00,72.96,72.96,72.94,72.95,14200.0,51.5452,51.5452,51.5311,51.5381,14200.0
2013-07-22 14:55:00,72.95,72.96,72.91,72.95,16800.0,51.5381,51.5452,51.5099,51.5381,16800.0
2013-07-22 15:00:00,72.95,72.95,72.89,72.89,11600.0,51.5381,51.5381,51.4957,51.4957,11600.0
2013-07-22 15:05:00,72.9,72.92,72.89,72.91,7800.0,51.5028,51.5169,51.4957,51.5099,7800.0
2013-07-22 15:10:00,72.9,72.91,72.87,72.87,6900.0,51.5028,51.5099,51.4816,51.4816,6900.0
2013-07-22 15:15:00,72.88,72.88,72.86,72.88,10700.0,51.4887,51.4887,51.4745,51.4887,10700.0
2013-07-22 15:20:00,72.89,72.89,72.84,72.85,13500.0,51.4957,51.4957,51.4604,51.4675,13500.0
2013-07-22 15:25:00,72.85,72.87,72.85,72.85,12400.0,51.4675,51.4816,51.4675,51.4675,12400.0
2013-07-22 15:30:00,72.85,72.87,72.81,72.87,28200.0,51.4675,51.4816,51.4392,51.4816,28200.0
2013-07-22 15:35:00,72.87,72.87,72.81,72.84,33700.0,51.4816,51.4816,51.4392,51.4604,33700.0
2013-07-22 15:40:00,72.85,72.95,72.85,72.94,46800.0,51.4675,51.5381,51.4675,51.5311,46800.0
2013-07-22 15:45:00,72.94,72.97,72.93,72.96,89900.0,51.5311,51.5523,51.524,51.5452,89900.0
2013-07-22 15:50:00,72.96,73.0,72.91,72.96,138500.0,51.5452,51.5734,51.5099,51.5452,138500.0
2013-07-22 15:55:00,72.96,73.08,72.96,73.03,421900.0,51.5452,51.63,51.5452,51.5946,421900.0
2013-07-23 09:30:00,73.03,73.03,72.83,73.01,79400.0,51.5946,51.5946,51.4533,51.5805,79400.0
2013-07-23 09:35:00,73.02,73.07,72.88,72.96,43900.0,51.5876,51.6229,51.4887,51.5452,43900.0
2013-07-23 09:40:00,72.95,72.98,72.81,72.87,17300.0,51.5381,51.5593,51.4392,51.4816,17300.0
2013-07-23 09:45:00,72.87,73.04,72.86,72.99,21200.0,51.4816,51.6017,51.4745,51.5664,21200.0
2013-07-23 09:50:00,72.98,72.99,72.88,72.92,12600.0,51.5593,51.5664,51.4887,51.5169,12600.0
2013-07-23 09:55:00,72.92,73.09,72.91,73.05,23000.0,51.5169,51.637,51.5099,51.6088,23000.0
2013-07-23 10:00:00,73.03,73.03,72.96,72.97,11600.0,51.5946,51.5946,51.5452,51.5523,11600.0
2013-07-23 10:05:00,72.97,73.06,72.91,73.0,13500.0,51.5523,51.6158,51.5099,51.5734,13500.0
2013-07-23 10:10:00,73.0,73.05,72.94,73.05,30800.0,51.5734,51.6088,51.5311,51.6088,30800.0
2013-07-23 10:15:00,73.05,73.1,72.98,73.03,21200.0,51.6088,51.6441,51.5593,51.5946,21200.0
2013-07-23 10:20:00,73.01,73.04,72.96,73.04,24300.0,51.5805,51.6017,51.5452,51.6017,24300.0
2013-07-23 10:25:00,73.02,73.02,72.91,72.91,42100.0,51.5876,51.5876,51.5099,51.5099,42100.0
2013-07-23 10:30:00,72.91,73.03,72.87,73.01,30900.0,51.5099,51.5946,51.4816,51.5805,30900.0
2013-07-23 10:35:00,73.01,73.01,72.89,72.89,30300.0,51.5805,51.5805,51.4957,51.4957,30300.0
2013-07-23 10:40:00,72.87,73.0,72.87,72.98,24500.0,51.4816,51.5734,51.4816,51.5593,24500.0
2013-07-23 10:45:00,72.98,73.1,72.97,73.06,73600.0,51.5593,51.6441,51.5523,51.6158,73600.0
2013-07-23 10:50:00,73.07,73.19,73.06,73.18,79400.0,51.6229,51.7077,51.6158,51.7006,79400.0
2013-07-23 10:55:00,73.18,73.19,73.12,73.15,33000.0,51.7006,51.7077,51.6582,51.6794,33000.0
2013-07-23 11:00:00,73.15,73.15,73.08,73.11,19800.0,51.6794,51.6794,51.63,51.6512,19800.0
2013-07-23 11:05:00,73.11,73.12,73.06,73.07,14800.0,51.6512,51.6582,51.6158,51.6229,14800.0
2013-07-23 11:10:00,73.07,73.08,73.04,73.06,10800.0,51.6229,51.63,51.6017,51.6158,10800.0
2013-07-23 11:15:00,73.06,73.07,73.0,73.02,33900.0,51.6158,51.6229,51.5734,51.5876,33900.0
2013-07-23 11:20:00,73.02,73.11,73.02,73.11,14800.0,51.5876,51.6512,51.5876,51.6512,14800.0
2013-07-23 11:25:00,73.11,73.12,73.06,73.11,11600.0,51.6512,51.6582,51.6158,51.6512,11600.0
2013-07-23 11:30:00,73.11,73.13,73.08,73.1,18300.0,51.6512,51.6653,51.63,51.6441,18300.0
2013-07-23 11:35:00,73.1,73.11,73.04,73.08,16100.0,51.6441,51.6512,51.6017,51.63,16100.0
2013-07-23 11:40:00,73.08,73.15,73.06,73.12,26200.0,51.63,51.6794,51.6158,51.6582,26200.0
2013-07-23 11:45:00,73.12,73.18,73.1,73.17,29700.0,51.6582,51.7006,51.6441,51.6935,29700.0
2013-07-23 11:50:00,73.17,73.19,73.12,73.15,18200.0,51.6935,51.7077,51.6582,51.6794,18200.0
2013-07-23 11:55:00,73.16,73.17,73.13,73.16,17500.0,51.6865,51.6935,51.6653,51.6865,17500.0
2013-07-23 12:00:00,73.15,73.2,73.13,73.17,24900.0,51.6794,51.7147,51.6653,51.6935,24900.0
2013-07-23 12:05:00,73.17,73.2,73.15,73.2,14600.0,51.6935,51.7147,51.6794,51.7147,14600.0
2013-07-23 12:10:00,73.2,73.26,73.2,73.22,45800.0,51.7147,51.7571,51.7147,51.7289,45800.0
2013-07-23 12:15:00,73.23,73.27,73.23,73.25,16200.0,51.7359,51.7642,51.7359,51.7501,16200.0
2013-07-23 12:20:00,73.24,73.3,73.23,73.29,24500.0,51.743,51.7854,51.7359,51.7783,24500.0
2013-07-23 12:25:00,73.28,73.33,73.28,73.31,27400.0,51.7713,51.8066,51.7713,51.7925,27400.0
2013-07-23 12:30:00,73.31,73.34,73.27,73.28,31600.0,51.7925,51.8137,51.7642,51.7713,31600.0
2013-07-23 12:35:00,73.29,73.29,73.19,73.19,24500.0,51.7783,51.7783,51.7077,51.7077,24500.0
2013-07-23 12:40:00,73.19,73.19,73.11,73.15,16600.0,51.7077,51.7077,51.6512,51.6794,16600.0
2013-07-23 12:45:00,73.15,73.26,73.12,73.25,34500.0,51.6794,51.7571,51.6582,51.7501,34500.0
2013-07-23 12:50:00,73.25,73.29,73.2,73.26,30200.0,51.7501,51.7783,51.7147,51.7571,30200.0
2013-07-23 12:55:00,73.26,73.26,73.2,73.2,32200.0,51.7571,51.7571,51.7147,51.7147,32200.0
2013-07-23 13:00:00,73.21,73.35,73.19,73.35,29500.0,51.7218,51.8207,51.7077,51.8207,29500.0
2013-07-23 13:05:00,73.34,73.37,73.29,73.3,19500.0,51.8137,51.8348,51.7783,51.7854,19500.0
2013-07-23 13:10:00,73.3,73.33,73.23,73.3,42100.0,51.7854,51.8066,51.7359,51.7854,42100.0
2013-07-23 13:15:00,73.3,73.35,73.28,73.32,57800.0,51.7854,51.8207,51.7713,51.7995,57800.0
2013-07-23 13:20:00,73.31,73.36,73.25,73.28,38600.0,51.7925,51.8278,51.7501,51.7713,38600.0
2013-07-23 13:25:00,73.29,73.29,73.25,73.29,26000.0,51.7783,51.7783,51.7501,51.7783,26000.0
2013-07-23 13:30:00,73.29,73.29,73.19,73.22,25200.0,51.7783,51.7783,51.7077,51.7289,25200.0
2013-07-23 13:35:00,73.21,73.24,73.2,73.24,41800.0,51.7218,51.743,51.7147,51.743,41800.0
2013-07-23 13:40:00,73.24,73.3,73.21,73.3,20300.0,51.743,51.7854,51.7218,51.7854,20300.0
2013-07-23 13:45:00,73.29,73.35,73.26,73.27,45000.0,51.7783,51.8207,51.7571,51.7642,45000.0
2013-07-23 13:50:00,73.26,73.35,73.24,73.31,44000.0,51.7571,51.8207,51.743,51.7925,44000.0
2013-07-23 13:55:00,73.3,73.3,73.24,73.28,31400.0,51.7854,51.7854,51.743,51.7713,31400.0
2013-07-23 14:00:00,73.24,73.27,73.22,73.22,32500.0,51.743,51.7642,51.7289,51.7289,32500.0
2013-07-23 14:05:00,73.22,73.27,73.22,73.25,11400.0,51.7289,51.7642,51.7289,51.7501,11400.0
2013-07-23 14:10:00,73.26,73.27,73.21,73.23,25200.0,51.7571,51.7642,51.7218,51.7359,25200.0
2013-07-23 14:15:00,73.23,73.25,73.21,73.22,13400.0,51.7359,51.7501,51.7218,51.7289,13400.0
2013-07-23 14:20:00,73.22,73.24,73.21,73.21,27000.0,51.7289,51.743,51.7218,51.7218,27000.0
2013-07-23 14:25:00,73.22,73.26,73.19,73.26,31400.0,51.7289,51.7571,51.7077,51.7571,31400.0
2013-07-23 14:30:00,73.25,73.26,73.2,73.26,39700.0,51.7501,51.7571,51.7147,51.7571,39700.0
2013-07-23 14:35:00,73.25,73.32,73.21,73.32,61300.0,51.7501,51.7995,51.7218,51.7995,61300.0
2013-07-23 14:40:00,73.33,73.34,73.27,73.34,30700.0,51.8066,51.8137,51.7642,51.8137,30700.0
2013-07-23 14:45:00,73.34,73.35,73.31,73.32,31600.0,51.8137,51.8207,51.7925,51.7995,31600.0
2013-07-23 14:50:00,73.32,73.35,73.31,73.33,36300.0,51.7995,51.8207,51.7925,51.8066,36300.0
2013-07-23 14:55:00,73.32,73.33,73.29,73.31,29900.0,51.7995,51.8066,51.7783,51.7925,29900.0
2013-07-23 15:00:00,73.31,73.32,73.28,73.29,38900.0,51.7925,51.7995,51.7713,51.7783,38900.0
2013-07-23 15:05:00,73.28,73.3,73.25,73.25,41300.0,51.7713,51.7854,51.7501,51.7501,41300.0
2013-07-23 15:10:00,73.25,73.27,73.22,73.24,24100.0,51.7501,51.7642,51.7289,51.743,24100.0
2013-07-23 15:15:00,73.24,73.25,73.21,73.22,17800.0,51.743,51.7501,51.7218,51.7289,17800.0
2013-07-23 15:20:00,73.21,73.24,73.21,73.21,16100.0,51.7218,51.743,51.7218,51.7218,16100.0
2013-07-23 15:25:00,73.22,73.24,73.2,73.23,22300.0,51.7289,51.743,51.7147,51.7359,22300.0
2013-07-23 15:30:00,73.24,73.26,73.22,73.22,47600.0,51.743,51.7571,51.7289,51.7289,47600.0
2013-07-23 15:35:00,73.22,73.22,73.17,73.18,32900.0,51.7289,51.7289,51.6935,51.7006,32900.0
2013-07-23 15:40:00,73.17,73.23,73.17,73.19,25000.0,51.6935,51.7359,51.6935,51.7077,25000.0
2013-07-23 15:45:00,73.19,73.19,73.16,73.17,30900.0,51.7077,51.7077,51.6865,51.6935,30900.0
2013-07-23 15:50:00,73.16,73.24,73.16,73.2,110400.0,51.6865,51.743,51.6865,51.7147,110400.0
2013-07-23 15:55:00,73.2,73.3,73.17,73.27,205600.0,51.7147,51.7854,51.6935,51.7642,205600.0
2013-07-24 09:30:00,73.41,73.5,73.3,73.38,59300.0,51.8631,51.9267,51.7854,51.8419,59300.0
2013-07-24 09:35:00,73.37,73.44,73.19,73.36,35300.0,51.8348,51.8843,51.7077,51.8278,35300.0
2013-07-24 09:40:00,73.34,73.37,73.25,73.32,11400.0,51.8137,51.8348,51.7501,51.7995,11400.0
2013-07-24 09:45:00,73.35,73.4,73.27,73.35,78300.0,51.8207,51.856,51.7642,51.8207,78300.0
2013-07-24 09:50:00,73.34,73.35,73.24,73.29,50500.0,51.8137,51.8207,51.743,51.7783,50500.0
2013-07-24 09:55:00,73.28,73.3,73.21,73.26,20900.0,51.7713,51.7854,51.7218,51.7571,20900.0
2013-07-24 10:00:00,73.23,73.32,73.14,73.16,28400.0,51.7359,51.7995,51.6724,51.6865,28400.0
2013-07-24 10:05:00,73.16,73.22,73.09,73.22,30400.0,51.6865,51.7289,51.637,51.7289,30400.0
2013-07-24 10:10:00,73.23,73.23,73.05,73.21,96000.0,51.7359,51.7359,51.6088,51.7218,96000.0
2013-07-24 10:15:00,73.24,73.27,73.19,73.19,31800.0,51.743,51.7642,51.7077,51.7077,31800.0
2013-07-24 10:20:00,73.19,73.28,73.13,73.21,89700.0,51.7077,51.7713,51.6653,51.7218,89700.0
2013-07-24 10:25:00,73.23,73.24,73.11,73.12,34800.0,51.7359,51.743,51.6512,51.6582,34800.0
2013-07-24 10:30:00,73.12,73.2,73.09,73.2,30600.0,51.6582,51.7147,51.637,51.7147,30600.0
2013-07-24 10:35:00,73.19,73.23,73.16,73.23,34100.0,51.7077,51.7359,51.6865,51.7359,34100.0
2013-07-24 10:40:00,73.23,73.24,73.11,73.23,21900.0,51.7359,51.743,51.6512,51.7359,21900.0
2013-07-24 10:45:00,73.23,73.28,73.22,73.28,42300.0,51.7359,51.7713,51.7289,51.7713,42300.0
2013-07-24 10:50:00,73.27,73.29,73.26,73.27,14600.0,51.7642,51.7783,51.7571,51.7642,14600.0
2013-07-24 10:55:00,73.27,73.27,73.15,73.15,14600.0,51.7642,51.7642,51.6794,51.6794,14600.0
2013-07-24 11:00:00,73.15,73.19,73.13,73.14,20000.0,51.6794,51.7077,51.6653,51.6724,20000.0
2013-07-24 11:05:00,73.13,73.15,73.05,73.08,19600.0,51.6653,51.6794,51.6088,51.63,19600.0
2013-07-24 11:10:00,73.08,73.18,73.08,73.11,39900.0,51.63,51.7006,51.63,51.6512,39900.0
2013-07-24 11:15:00,73.11,73.18,73.09,73.18,55600.0,51.6512,51.7006,51.637,51.7006,55600.0
2013-07-24 11:20:00,73.19,73.22,73.15,73.19,14700.0,51.7077,51.7289,51.6794,51.7077,14700.0
2013-07-24 11:25:00,73.2,73.21,73.15,73.17,45100.0,51.7147,51.7218,51.6794,51.6935,45100.0
2013-07-24 11:30:00,73.18,73.23,73.15,73.16,52000.0,51.7006,51.7359,51.6794,51.6865,52000.0
2013-07-24 11:35:00,73.16,73.19,73.13,73.14,36400.0,51.6865,51.7077,51.6653,51.6724,36400.0
2013-07-24 11:40:00,73.13,73.16,73.12,73.16,33300.0,51.6653,51.6865,51.6582,51.6865,33300.0
2013-07-24 11:45:00,73.15,73.16,73.12,73.15,15900.0,51.6794,51.6865,51.6582,51.6794,15900.0
2013-07-24 11:50:00,73.15,73.18,73.14,73.17,35500.0,51.6794,51.7006,51.6724,51.6935,35500.0
2013-07-24 11:55:00,73.14,73.16,73.13,73.15,17600.0,51.6724,51.6865,51.6653,51.6794,17600.0
2013-07-24 12:00:00,73.16,73.18,73.13,73.16,13500.0,51.6865,51.7006,51.6653,51.6865,13500.0
2013-07-24 12:05:00,73.15,73.18,73.13,73.15,20200.0,51.6794,51.7006,51.6653,51.6794,20200.0
2013-07-24 12:10:00,73.16,73.17,73.12,73.15,34700.0,51.6865,51.6935,51.6582,51.6794,34700.0
2013-07-24 12:15:00,73.15,73.16,73.07,73.07,41400.0,51.6794,51.6865,51.6229,51.6229,41400.0
2013-07-24 12:20:00,73.07,73.15,73.04,73.13,21600.0,51.6229,51.6794,51.6017,51.6653,21600.0
2013-07-24 12:25:00,73.13,73.17,73.09,73.11,23600.0,51.6653,51.6935,51.637,51.6512,23600.0
2013-07-24 12:30:00,73.11,73.12,73.05,73.06,27400.0,51.6512,51.6582,51.6088,51.6158,27400.0
2013-07-24 12:35:00,73.06,73.14,73.05,73.14,15300.0,51.6158,51.6724,51.6088,51.6724,15300.0
2013-07-24 12:40:00,73.13,73.13,73.07,73.08,12600.0,51.6653,51.6653,51.6229,51.63,12600.0
2013-07-24 12:45:00,73.1,73.17,73.07,73.11,26700.0,51.6441,51.6935,51.6229,51.6512,26700.0
2013-07-24 12:50:00,73.11,73.14,73.08,73.09,30500.0,51.6512,51.6724,51.63,51.637,30500.0
2013-07-24 12:55:00,73.1,73.11,73.03,73.08,15300.0,51.6441,51.6512,51.5946,51.63,15300.0
2013-07-24 13:00:00,73.08,73.13,73.07,73.09,29600.0,51.63,51.6653,51.6229,51.637,29600.0
2013-07-24 13:05:00,73.08,73.09,73.03,73.08,18200.0,51.63,51.637,51.5946,51.63,18200.0
2013-07-24 13:10:00,73.07,73.07,73.03,73.04,25100.0,51.6229,51.6229,51.5946,51.6017,25100.0
2013-07-24 13:15:00,73.04,73.1,73.03,73.08,60500.0,51.6017,51.6441,51.5946,51.63,60500.0
2013-07-24 13:20:00,73.08,73.08,73.04,73.05,9600.0,51.63,51.63,51.6017,51.6088,9600.0
2013-07-24 13:25:00,73.06,73.13,73.06,73.06,8600.0,51.6158,51.6653,51.6158,51.6158,8600.0
2013-07-24 13:30:00,73.07,73.11,73.04,73.09,16600.0,51.6229,51.6512,51.6017,51.637,16600.0
2013-07-24 13:35:00,73.1,73.16,73.06,73.16,15200.0,51.6441,51.6865,51.6158,51.6865,15200.0
2013-07-24 13:40:00,73.15,73.16,73.11,73.12,52800.0,51.6794,51.6865,51.6512,51.6582,52800.0
2013-07-24 13:45:00,73.11,73.14,73.1,73.12,32500.0,51.6512,51.6724,51.6441,51.6582,32500.0
2013-07-24 13:50:00,73.12,73.12,73.06,73.09,50000.0,51.6582,51.6582,51.6158,51.637,50000.0
2013-07-24 13:55:00,73.09,73.1,73.03,73.06,12600.0,51.637,51.6441,51.5946,51.6158,12600.0
2013-07-24 14:00:00,73.06,73.12,73.06,73.11,19500.0,51.6158,51.6582,51.6158,51.6512,19500.0
2013-07-24 14:05:00,73.1,73.2,73.1,73.1,29200.0,51.6441,51.7147,51.6441,51.6441,29200.0
2013-07-24 14:10:00,73.1,73.13,73.08,73.12,45900.0,51.6441,51.6653,51.63,51.6582,45900.0
2013-07-24 14:15:00,73.12,73.15,73.11,73.11,28000.0,51.6582,51.6794,51.6512,51.6512,28000.0
2013-07-24 14:20:00,73.1,73.11,73.08,73.11,39000.0,51.6441,51.6512,51.63,51.6512,39000.0
2013-07-24 14:25:00,73.11,73.12,73.09,73.1,8600.0,51.6512,51.6582,51.637,51.6441,8600.0
2013-07-24 14:30:00,73.1,73.11,73.08,73.1,35300.0,51.6441,51.6512,51.63,51.6441,35300.0
2013-07-24 14:35:00,73.1,73.12,73.09,73.12,14100.0,51.6441,51.6582,51.637,51.6582,14100.0
2013-07-24 14:40:00,73.11,73.12,73.08,73.11,16900.0,51.6512,51.6582,51.63,51.6512,16900.0
2013-07-24 14:45:00,73.11,73.14,73.1,73.14,24000.0,51.6512,51.6724,51.6441,51.6724,24000.0
2013-07-24 14:50:00,73.14,73.15,73.09,73.11,17200.0,51.6724,51.6794,51.637,51.6512,17200.0
2013-07-24 14:55:00,73.1,73.16,73.1,73.14,15300.0,51.6441,51.6865,51.6441,51.6724,15300.0
2013-07-24 15:00:00,73.14,73.14,73.09,73.11,11200.0,51.6724,51.6724,51.637,51.6512,11200.0
2013-07-24 15:05:00,73.11,73.13,73.08,73.11,30600.0,51.6512,51.6653,51.63,51.6512,30600.0
2013-07-24 15:10:00,73.1,73.12,73.07,73.08,22900.0,51.6441,51.6582,51.6229,51.63,22900.0
2013-07-24 15:15:00,73.09,73.12,73.06,73.08,19900.0,51.637,51.6582,51.6158,51.63,19900.0
2013-07-24 15:20:00,73.07,73.14,73.07,73.1,18400.0,51.6229,51.6724,51.6229,51.6441,18400.0
2013-07-24 15:25:00,73.11,73.14,73.1,73.13,52300.0,51.6512,51.6724,51.6441,51.6653,52300.0
2013-07-24 15:30:00,73.13,73.18,73.13,73.16,36800.0,51.6653,51.7006,51.6653,51.6865,36800.0
2013-07-24 15:35:00,73.16,73.27,73.16,73.21,34900.0,51.6865,51.7642,51.6865,51.7218,34900.0
2013-07-24 15:40:00,73.21,73.34,73.2,73.28,63700.0,51.7218,51.8137,51.7147,51.7713,63700.0
2013-07-24 15:45:00,73.28,73.31,73.24,73.29,53300.0,51.7713,51.7925,51.743,51.7783,53300.0
2013-07-24 15:50:00,73.29,73.3,73.24,73.27,63500.0,51.7783,51.7854,51.743,51.7642,63500.0
2013-07-24 15:55:00,73.26,73.33,73.26,73.31,95300.0,51.7571,51.8066,51.7571,51.7925,95300.0
2013-07-25 09:30:00,73.07,73.16,73.03,73.1,102900.0,51.6229,51.6865,51.5946,51.6441,102900.0
2013-07-25 09:35:00,73.09,73.12,73.03,73.05,33800.0,51.637,51.6582,51.5946,51.6088,33800.0
2013-07-25 09:40:00,73.03,73.11,73.03,73.04,38900.0,51.5946,51.6512,51.5946,51.6017,38900.0
2013-07-25 09:45:00,73.04,73.09,73.03,73.03,126900.0,51.6017,51.637,51.5946,51.5946,126900.0
2013-07-25 09:50:00,73.05,73.13,73.04,73.05,14900.0,51.6088,51.6653,51.6017,51.6088,14900.0
2013-07-25 09:55:00,73.05,73.07,72.93,72.95,35900.0,51.6088,51.6229,51.524,51.5381,35900.0
2013-07-25 10:00:00,72.96,73.0,72.92,72.97,28700.0,51.5452,51.5734,51.5169,51.5523,28700.0
2013-07-25 10:05:00,72.98,73.0,72.96,72.97,11100.0,51.5593,51.5734,51.5452,51.5523,11100.0
2013-07-25 10:10:00,72.98,73.02,72.93,72.96,23100.0,51.5593,51.5876,51.524,51.5452,23100.0
2013-07-25 10:15:00,72.97,72.98,72.85,72.88,28000.0,51.5523,51.5593,51.4675,51.4887,28000.0
2013-07-25 10:20:00,72.89,72.93,72.83,72.88,106100.0,51.4957,51.524,51.4533,51.4887,106100.0
2013-07-25 10:25:00,72.87,72.93,72.84,72.84,72500.0,51.4816,51.524,51.4604,51.4604,72500.0
2013-07-25 10:30:00,72.84,72.87,72.79,72.83,49300.0,51.4604,51.4816,51.4251,51.4533,49300.0
2013-07-25 10:35:00,72.83,72.9,72.79,72.84,46600.0,51.4533,51.5028,51.4251,51.4604,46600.0
2013-07-25 10:40:00,72.83,72.94,72.83,72.94,25400.0,51.4533,51.5311,51.4533,51.5311,25400.0
2013-07-25 10:45:00,72.93,72.98,72.85,72.88,35500.0,51.524,51.5593,51.4675,51.4887,35500.0
2013-07-25 10:50:00,72.88,72.9,72.82,72.87,33400.0,51.4887,51.5028,51.4463,51.4816,33400.0
2013-07-25 10:55:00,72.87,72.89,72.82,72.83,27900.0,51.4816,51.4957,51.4463,51.4533,27900.0
2013-07-25 11:00:00,72.83,72.85,72.76,72.83,16100.0,51.4533,51.4675,51.4039,51.4533,16100.0
2013-07-25 11:05:00,72.82,72.82,72.7,72.77,18900.0,51.4463,51.4463,51.3615,51.411,18900.0
2013-07-25 11:10:00,72.78,72.83,72.76,72.83,13300.0,51.418,51.4533,51.4039,51.4533,13300.0
2013-07-25 11:15:00,72.82,72.82,72.74,72.75,31600.0,51.4463,51.4463,51.3898,51.3968,31600.0
2013-07-25 11:20:00,72.75,72.9,72.75,72.84,28500.0,51.3968,51.5028,51.3968,51.4604,28500.0
2013-07-25 11:25:00,72.84,72.86,72.79,72.8,15000.0,51.4604,51.4745,51.4251,51.4321,15000.0
2013-07-25 11:30:00,72.8,72.85,72.79,72.83,11200.0,51.4321,51.4675,51.4251,51.4533,11200.0
2013-07-25 11:35:00,72.83,72.87,72.75,72.75,19000.0,51.4533,51.4816,51.3968,51.3968,19000.0
2013-07-25 11:40:00,72.75,72.82,72.72,72.72,25800.0,51.3968,51.4463,51.3756,51.3756,25800.0
2013-07-25 11:45:00,72.7,72.76,72.59,72.6,39300.0,51.3615,51.4039,51.2838,51.2909,39300.0
2013-07-25 11:50:00,72.6,72.71,72.58,72.7,29500.0,51.2909,51.3686,51.2767,51.3615,29500.0
2013-07-25 11:55:00,72.71,72.79,72.71,72.75,8700.0,51.3686,51.4251,51.3686,51.3968,8700.0
2013-07-25 12:00:00,72.75,72.75,72.7,72.7,14500.0,51.3968,51.3968,51.3615,51.3615,14500.0
2013-07-25 12:05:00,72.7,72.73,72.68,72.7,11800.0,51.3615,51.3827,51.3474,51.3615,11800.0
2013-07-25 12:10:00,72.69,72.71,72.64,72.64,16400.0,51.3544,51.3686,51.3191,51.3191,16400.0
2013-07-25 12:15:00,72.65,72.74,72.58,72.73,18700.0,51.3262,51.3898,51.2767,51.3827,18700.0
2013-07-25 12:20:00,72.73,72.78,72.68,72.7,25400.0,51.3827,51.418,51.3474,51.3615,25400.0
2013-07-25 12:25:00,72.71,72.74,72.69,72.69,48500.0,51.3686,51.3898,51.3544,51.3544,48500.0
2013-07-25 12:30:00,72.69,72.8,72.69,72.79,33100.0,51.3544,51.4321,51.3544,51.4251,33100.0
2013-07-25 12:35:00,72.8,72.89,72.78,72.8,34000.0,51.4321,51.4957,51.418,51.4321,34000.0
2013-07-25 12:40:00,72.81,72.81,72.74,72.79,20600.0,51.4392,51.4392,51.3898,51.4251,20600.0
2013-07-25 12:45:00,72.8,72.88,72.8,72.84,29700.0,51.4321,51.4887,51.4321,51.4604,29700.0
2013-07-25 12:50:00,72.83,72.9,72.8,72.9,5900.0,51.4533,51.5028,51.4321,51.5028,5900.0
2013-07-25 12:55:00,72.9,72.94,72.89,72.9,10700.0,51.5028,51.5311,51.4957,51.5028,10700.0
2013-07-25 13:00:00,72.9,72.91,72.8,72.84,50300.0,51.5028,51.5099,51.4321,51.4604,50300.0
2013-07-25 13:05:00,72.83,72.83,72.75,72.76,17200.0,51.4533,51.4533,51.3968,51.4039,17200.0
2013-07-25 13:10:00,72.75,72.76,72.68,72.69,36200.0,51.3968,51.4039,51.3474,51.3544,36200.0
2013-07-25 13:15:00,72.68,72.75,72.67,72.72,30400.0,51.3474,51.3968,51.3403,51.3756,30400.0
2013-07-25 13:20:00,72.71,72.71,72.4,72.4,115200.0,51.3686,51.3686,51.1496,51.1496,115200.0
2013-07-25 13:25:00,72.42,72.45,72.22,72.33,164800.0,51.1637,51.1849,51.0224,51.1001,164800.0
2013-07-25 13:30:00,72.33,72.5,72.31,72.49,41200.0,51.1001,51.2202,51.086,51.2131,41200.0
2013-07-25 13:35:00,72.5,72.52,72.48,72.49,51100.0,51.2202,51.2343,51.2061,51.2131,51100.0
2013-07-25 13:40:00,72.5,72.51,72.45,72.48,24800.0,51.2202,51.2273,51.1849,51.2061,24800.0
2013-07-25 13:45:00,72.48,72.48,72.4,72.4,57200.0,51.2061,51.2061,51.1496,51.1496,57200.0
2013-07-25 13:50:00,72.41,72.43,72.4,72.42,19800.0,51.1566,51.1707,51.1496,51.1637,19800.0
2013-07-25 13:55:00,72.43,72.44,72.3,72.33,96100.0,51.1707,51.1778,51.0789,51.1001,96100.0
2013-07-25 14:00:00,72.32,72.33,72.24,72.3,78800.0,51.093,51.1001,51.0365,51.0789,78800.0
2013-07-25 14:05:00,72.3,72.32,72.13,72.15,104200.0,51.0789,51.093,50.9588,50.9729,104200.0
2013-07-25 14:10:00,72.15,72.15,71.94,72.05,282300.0,50.9729,50.9729,50.8246,50.9023,282300.0
2013-07-25 14:15:00,72.06,72.06,71.84,71.89,94300.0,50.9093,50.9093,50.7539,50.7892,94300.0
2013-07-25 14:20:00,71.9,71.92,71.57,71.6,159300.0,50.7963,50.8104,50.5632,50.5844,159300.0
2013-07-25 14:25:00,71.57,71.8,71.45,71.69,309000.0,50.5632,50.7257,50.4784,50.6479,309000.0
2013-07-25 14:30:00,71.7,71.84,71.62,71.62,175300.0,50.655,50.7539,50.5985,50.5985,175300.0
2013-07-25 14:35:00,71.62,71.66,71.53,71.54,97300.0,50.5985,50.6268,50.5349,50.542,97300.0
2013-07-25 14:40:00,71.55,71.56,71.5,71.53,103600.0,50.549,50.5561,50.5137,50.5349,103600.0
2013-07-25 14:45:00,71.53,72.45,71.18,71.23,253700.0,50.5349,51.1849,50.2876,50.323,253700.0
2013-07-25 14:50:00,71.25,71.52,71.23,71.5,197700.0,50.3371,50.5278,50.323,50.5137,197700.0
2013-07-25 14:55:00,71.5,71.75,71.42,71.68,128000.0,50.5137,50.6903,50.4572,50.6409,128000.0
2013-07-25 15:00:00,71.67,71.8,71.66,71.76,88000.0,50.6338,50.7257,50.6268,50.6974,88000.0
2013-07-25 15:05:00,71.76,71.78,71.62,71.71,111100.0,50.6974,50.7115,50.5985,50.6621,111100.0
2013-07-25 15:10:00,71.71,71.82,71.67,71.82,109000.0,50.6621,50.7398,50.6338,50.7398,109000.0
2013-07-25 15:15:00,71.82,71.89,71.74,71.8,77300.0,50.7398,50.7892,50.6833,50.7257,77300.0
2013-07-25 15:20:00,71.8,71.9,71.79,71.89,66700.0,50.7257,50.7963,50.7186,50.7892,66700.0
2013-07-25 15:25:00,71.89,71.96,71.83,71.86,57200.0,50.7892,50.8387,50.7469,50.7681,57200.0
2013-07-25 15:30:00,71.86,71.87,71.77,71.79,140700.0,50.7681,50.7751,50.7045,50.7186,140700.0
2013-07-25 15:35:00,71.8,71.82,71.71,71.77,86300.0,50.7257,50.7398,50.6621,50.7045,86300.0
2013-07-25 15:40:00,71.76,71.78,71.72,71.75,91300.0,50.6974,50.7115,50.6691,50.6903,91300.0
2013-07-25 15:45:00,71.75,71.75,71.63,71.68,129700.0,50.6903,50.6903,50.6056,50.6409,129700.0
2013-07-25 15:50:00,71.68,71.77,71.67,71.75,119500.0,50.6409,50.7045,50.6338,50.6903,119500.0
2013-07-25 15:55:00,71.75,71.82,71.72,71.82,197700.0,50.6903,50.7398,50.6691,50.7398,197700.0
2013-07-26 09:30:00,71.57,71.59,71.31,71.41,105400.0,50.5632,50.5773,50.3795,50.4501,105400.0
2013-07-26 09:35:00,71.42,71.55,71.21,71.21,73200.0,50.4572,50.549,50.3088,50.3088,73200.0
2013-07-26 09:40:00,71.24,71.37,71.13,71.37,55100.0,50.33,50.4219,50.2523,50.4219,55100.0
2013-07-26 09:45:00,71.37,71.44,71.25,71.25,50100.0,50.4219,50.4713,50.3371,50.3371,50100.0
2013-07-26 09:50:00,71.25,71.29,71.15,71.27,63300.0,50.3371,50.3654,50.2664,50.3512,63300.0
2013-07-26 09:55:00,71.28,71.31,71.16,71.25,55500.0,50.3583,50.3795,50.2735,50.3371,55500.0
2013-07-26 10:00:00,71.25,71.31,71.19,71.21,48600.0,50.3371,50.3795,50.2947,50.3088,48600.0
2013-07-26 10:05:00,71.2,71.25,71.09,71.1,45200.0,50.3018,50.3371,50.2241,50.2311,45200.0
2013-07-26 10:10:00,71.1,71.15,71.08,71.09,43600.0,50.2311,50.2664,50.217,50.2241,43600.0
2013-07-26 10:15:00,71.09,71.1,71.0,71.0,91900.0,50.2241,50.2311,50.1605,50.1605,91900.0
2013-07-26 10:20:00,71.01,71.07,71.0,71.02,56800.0,50.1675,50.2099,50.1605,50.1746,56800.0
2013-07-26 10:25:00,71.01,71.04,70.89,70.89,107500.0,50.1675,50.1887,50.0828,50.0828,107500.0
2013-07-26 10:30:00,70.89,70.92,70.89,70.9,68300.0,50.0828,50.104,50.0828,50.0898,68300.0
2013-07-26 10:35:00,70.9,70.98,70.82,70.96,81900.0,50.0898,50.1463,50.0333,50.1322,81900.0
2013-07-26 10:40:00,70.96,70.98,70.9,70.9,50100.0,50.1322,50.1463,50.0898,50.0898,50100.0
2013-07-26 10:45:00,70.91,70.93,70.78,70.81,47500.0,50.0969,50.111,50.005,50.0262,47500.0
2013-07-26 10:50:00,70.81,70.84,70.75,70.76,38100.0,50.0262,50.0474,49.9839,49.9909,38100.0
2013-07-26 10:55:00,70.76,70.77,70.72,70.74,41400.0,49.9909,49.998,49.9627,49.9768,41400.0
2013-07-26 11:00:00,70.73,70.74,70.63,70.71,59500.0,49.9697,49.9768,49.8991,49.9556,59500.0
2013-07-26 11:05:00,70.71,70.71,70.63,70.63,35600.0,49.9556,49.9556,49.8991,49.8991,35600.0
2013-07-26 11:10:00,70.64,70.66,70.55,70.58,95300.0,49.9061,49.9203,49.8426,49.8638,95300.0
2013-07-26 11:15:00,70.59,70.75,70.59,70.73,43400.0,49.8708,49.9839,49.8708,49.9697,43400.0
2013-07-26 11:20:00,70.74,70.85,70.73,70.81,62600.0,49.9768,50.0545,49.9697,50.0262,62600.0
2013-07-26 11:25:00,70.81,70.82,70.73,70.75,47700.0,50.0262,50.0333,49.9697,49.9839,47700.0
2013-07-26 11:30:00,70.75,70.76,70.66,70.68,49400.0,49.9839,49.9909,49.9203,49.9344,49400.0
2013-07-26 11:35:00,70.67,70.76,70.65,70.73,57400.0,49.9273,49.9909,49.9132,49.9697,57400.0
2013-07-26 11:40:00,70.74,70.84,70.7,70.84,59400.0,49.9768,50.0474,49.9485,50.0474,59400.0
2013-07-26 11:45:00,70.84,70.91,70.83,70.86,61500.0,50.0474,50.0969,50.0404,50.0616,61500.0
2013-07-26 11:50:00,70.87,70.98,70.85,70.96,28400.0,50.0686,50.1463,50.0545,50.1322,28400.0
2013-07-26 11:55:00,70.97,70.98,70.95,70.98,28400.0,50.1393,50.1463,50.1251,50.1463,28400.0
2013-07-26 12:00:00,70.97,71.01,70.97,70.99,47900.0,50.1393,50.1675,50.1393,50.1534,47900.0
2013-07-26 12:05:00,71.0,71.11,70.98,70.99,68700.0,50.1605,50.2382,50.1463,50.1534,68700.0
2013-07-26 12:10:00,71.0,71.01,70.99,71.0,49700.0,50.1605,50.1675,50.1534,50.1605,49700.0
2013-07-26 12:15:00,71.01,71.01,70.97,71.0,52000.0,50.1675,50.1675,50.1393,50.1605,52000.0
2013-07-26 12:20:00,71.0,71.01,70.96,70.96,32200.0,50.1605,50.1675,50.1322,50.1322,32200.0
2013-07-26 12:25:00,70.97,71.01,70.94,71.0,27600.0,50.1393,50.1675,50.1181,50.1605,27600.0
2013-07-26 12:30:00,71.0,71.02,70.99,71.01,33400.0,50.1605,50.1746,50.1534,50.1675,33400.0
2013-07-26 12:35:00,71.01,71.05,70.94,71.0,54900.0,50.1675,50.1958,50.1181,50.1605,54900.0
2013-07-26 12:40:00,71.0,71.01,70.99,71.0,14000.0,50.1605,50.1675,50.1534,50.1605,14000.0
2013-07-26 12:45:00,71.0,71.08,71.0,71.08,24600.0,50.1605,50.217,50.1605,50.217,24600.0
2013-07-26 12:50:00,71.08,71.11,71.06,71.06,23400.0,50.217,50.2382,50.2029,50.2029,23400.0
2013-07-26 12:55:00,71.06,71.1,71.06,71.07,12500.0,50.2029,50.2311,50.2029,50.2099,12500.0
2013-07-26 13:00:00,71.07,71.15,71.05,71.1,28500.0,50.2099,50.2664,50.1958,50.2311,28500.0
2013-07-26 13:05:00,71.08,71.13,71.08,71.11,22000.0,50.217,50.2523,50.217,50.2382,22000.0
2013-07-26 13:10:00,71.11,71.16,71.09,71.11,23300.0,50.2382,50.2735,50.2241,50.2382,23300.0
2013-07-26 13:15:00,71.11,71.18,71.1,71.1,50200.0,50.2382,50.2876,50.2311,50.2311,50200.0
2013-07-26 13:20:00,71.1,71.2,71.1,71.16,52200.0,50.2311,50.3018,50.2311,50.2735,52200.0
2013-07-26 13:25:00,71.16,71.23,71.11,71.13,41300.0,50.2735,50.323,50.2382,50.2523,41300.0
2013-07-26 13:30:00,71.13,71.18,71.09,71.13,36400.0,50.2523,50.2876,50.2241,50.2523,36400.0
2013-07-26 13:35:00,71.11,71.13,71.06,71.1,14600.0,50.2382,50.2523,50.2029,50.2311,14600.0
2013-07-26 13:40:00,71.1,71.18,71.1,71.13,19900.0,50.2311,50.2876,50.2311,50.2523,19900.0
2013-07-26 13:45:00,71.14,71.23,71.12,71.22,27300.0,50.2594,50.323,50.2453,50.3159,27300.0
2013-07-26 13:50:00,71.21,71.3,71.2,71.3,15100.0,50.3088,50.3724,50.3018,50.3724,15100.0
2013-07-26 13:55:00,71.3,71.35,71.28,71.35,14200.0,50.3724,50.4077,50.3583,50.4077,14200.0
2013-07-26 14:00:00,71.36,71.47,71.36,71.47,31500.0,50.4148,50.4925,50.4148,50.4925,31500.0
2013-07-26 14:05:00,71.47,71.51,71.45,71.5,29700.0,50.4925,50.5208,50.4784,50.5137,29700.0
2013-07-26 14:10:00,71.5,71.56,71.42,71.42,70600.0,50.5137,50.5561,50.4572,50.4572,70600.0
2013-07-26 14:15:00,71.42,71.43,71.37,71.38,18400.0,50.4572,50.4643,50.4219,50.4289,18400.0
2013-07-26 14:20:00,71.38,71.42,71.34,71.41,14900.0,50.4289,50.4572,50.4007,50.4501,14900.0
2013-07-26 14:25:00,71.42,71.42,71.32,71.33,22600.0,50.4572,50.4572,50.3865,50.3936,22600.0
2013-07-26 14:30:00,71.34,71.38,71.33,71.36,17100.0,50.4007,50.4289,50.3936,50.4148,17100.0
2013-07-26 14:35:00,71.35,71.39,71.34,71.38,16100.0,50.4077,50.436,50.4007,50.4289,16100.0
2013-07-26 14:40:00,71.38,71.4,71.37,71.4,20800.0,50.4289,50.4431,50.4219,50.4431,20800.0
2013-07-26 14:45:00,71.4,71.42,71.36,71.38,28800.0,50.4431,50.4572,50.4148,50.4289,28800.0
2013-07-26 14:50:00,71.38,71.44,71.35,71.4,27200.0,50.4289,50.4713,50.4077,50.4431,27200.0
2013-07-26 14:55:00,71.39,71.43,71.36,71.38,24200.0,50.436,50.4643,50.4148,50.4289,24200.0
2013-07-26 15:00:00,71.4,71.4,71.34,71.35,35800.0,50.4431,50.4431,50.4007,50.4077,35800.0
2013-07-26 15:05:00,71.36,71.4,71.35,71.39,29800.0,50.4148,50.4431,50.4077,50.436,29800.0
2013-07-26 15:10:00,71.4,71.45,71.39,71.4,29900.0,50.4431,50.4784,50.436,50.4431,29900.0
2013-07-26 15:15:00,71.41,71.43,71.38,71.41,28700.0,50.4501,50.4643,50.4289,50.4501,28700.0
2013-07-26 15:20:00,71.41,71.45,71.4,71.44,52300.0,50.4501,50.4784,50.4431,50.4713,52300.0
2013-07-26 15:25:00,71.44,71.45,71.43,71.45,28200.0,50.4713,50.4784,50.4643,50.4784,28200.0
2013-07-26 15:30:00,71.44,71.45,71.4,71.41,29000.0,50.4713,50.4784,50.4431,50.4501,29000.0
2013-07-26 15:35:00,71.41,71.45,71.41,71.42,43700.0,50.4501,50.4784,50.4501,50.4572,43700.0
2013-07-26 15:40:00,71.41,71.48,71.41,71.42,61800.0,50.4501,50.4996,50.4501,50.4572,61800.0
2013-07-26 15:45:00,71.43,71.46,71.4,71.46,63400.0,50.4643,50.4855,50.4431,50.4855,63400.0
2013-07-26 15:50:00,71.45,71.46,71.42,71.44,73900.0,50.4784,50.4855,50.4572,50.4713,73900.0
2013-07-26 15:55:00,71.45,71.47,71.45,71.47,175400.0,50.4784,50.4925,50.4784,50.4925,175400.0
2013-07-29 09:30:00,71.57,71.57,71.38,71.38,56800.0,50.5632,50.5632,50.4289,50.4289,56800.0
2013-07-29 09:35:00,71.4,71.4,71.2,71.22,29500.0,50.4431,50.4431,50.3018,50.3159,29500.0
2013-07-29 09:40:00,71.21,71.27,71.21,71.21,26600.0,50.3088,50.3512,50.3088,50.3088,26600.0
2013-07-29 09:45:00,71.21,71.25,71.07,71.09,57800.0,50.3088,50.3371,50.2099,50.2241,57800.0
2013-07-29 09:50:00,71.08,71.08,70.93,70.97,55500.0,50.217,50.217,50.111,50.1393,55500.0
2013-07-29 09:55:00,70.93,71.01,70.93,70.99,25200.0,50.111,50.1675,50.111,50.1534,25200.0
2013-07-29 10:00:00,70.98,71.04,70.94,70.98,77400.0,50.1463,50.1887,50.1181,50.1463,77400.0
2013-07-29 10:05:00,71.01,71.1,71.0,71.1,39400.0,50.1675,50.2311,50.1605,50.2311,39400.0
2013-07-29 10:10:00,71.09,71.1,71.01,71.1,35100.0,50.2241,50.2311,50.1675,50.2311,35100.0
2013-07-29 10:15:00,71.1,71.2,71.03,71.12,120800.0,50.2311,50.3018,50.1817,50.2453,120800.0
2013-07-29 10:20:00,71.12,71.15,71.11,71.14,32200.0,50.2453,50.2664,50.2382,50.2594,32200.0
2013-07-29 10:25:00,71.12,71.18,71.12,71.17,35600.0,50.2453,50.2876,50.2453,50.2806,35600.0
2013-07-29 10:30:00,71.17,71.2,71.14,71.17,21700.0,50.2806,50.3018,50.2594,50.2806,21700.0
2013-07-29 10:35:00,71.17,71.25,71.11,71.24,40500.0,50.2806,50.3371,50.2382,50.33,40500.0
2013-07-29 10:40:00,71.23,71.27,71.17,71.27,46100.0,50.323,50.3512,50.2806,50.3512,46100.0
2013-07-29 10:45:00,71.28,71.37,71.23,71.35,30000.0,50.3583,50.4219,50.323,50.4077,30000.0
2013-07-29 10:50:00,71.36,71.36,71.33,71.33,22300.0,50.4148,50.4148,50.3936,50.3936,22300.0
2013-07-29 10:55:00,71.32,71.4,71.26,71.36,29200.0,50.3865,50.4431,50.3442,50.4148,29200.0
2013-07-29 11:00:00,71.35,71.35,71.17,71.22,40600.0,50.4077,50.4077,50.2806,50.3159,40600.0
2013-07-29 11:05:00,71.19,71.21,71.08,71.09,24000.0,50.2947,50.3088,50.217,50.2241,24000.0
2013-07-29 11:10:00,71.09,71.17,71.06,71.13,28500.0,50.2241,50.2806,50.2029,50.2523,28500.0
2013-07-29 11:15:00,71.12,71.18,71.12,71.13,24400.0,50.2453,50.2876,50.2453,50.2523,24400.0
2013-07-29 11:20:00,71.12,71.12,71.06,71.09,25100.0,50.2453,50.2453,50.2029,50.2241,25100.0
2013-07-29 11:25:00,71.08,71.08,71.03,71.07,26000.0,50.217,50.217,50.1817,50.2099,26000.0
2013-07-29 11:30:00,71.06,71.1,71.04,71.07,19900.0,50.2029,50.2311,50.1887,50.2099,19900.0
2013-07-29 11:35:00,71.07,71.13,71.04,71.07,13800.0,50.2099,50.2523,50.1887,50.2099,13800.0
2013-07-29 11:40:00,71.08,71.1,71.04,71.07,28700.0,50.217,50.2311,50.1887,50.2099,28700.0
2013-07-29 11:45:00,71.08,71.13,71.07,71.13,10200.0,50.217,50.2523,50.2099,50.2523,10200.0
2013-07-29 11:50:00,71.13,71.18,71.13,71.17,21300.0,50.2523,50.2876,50.2523,50.2806,21300.0
2013-07-29 11:55:00,71.17,71.21,71.15,71.21,12000.0,50.2806,50.3088,50.2664,50.3088,12000.0
2013-07-29 12:00:00,71.21,71.25,71.17,71.25,17500.0,50.3088,50.3371,50.2806,50.3371,17500.0
2013-07-29 12:05:00,71.25,71.25,71.21,71.22,12000.0,50.3371,50.3371,50.3088,50.3159,12000.0
2013-07-29 12:10:00,71.23,71.25,71.19,71.24,13400.0,50.323,50.3371,50.2947,50.33,13400.0
2013-07-29 12:15:00,71.25,71.25,71.23,71.23,12900.0,50.3371,50.3371,50.323,50.323,12900.0
2013-07-29 12:20:00,71.22,71.25,71.22,71.25,10000.0,50.3159,50.3371,50.3159,50.3371,10000.0
2013-07-29 12:25:00,71.25,71.29,71.24,71.28,13900.0,50.3371,50.3654,50.33,50.3583,13900.0
2013-07-29 12:30:00,71.28,71.29,71.27,71.28,7700.0,50.3583,50.3654,50.3512,50.3583,7700.0
2013-07-29 12:35:00,71.28,71.28,71.24,71.24,14100.0,50.3583,50.3583,50.33,50.33,14100.0
2013-07-29 12:40:00,71.24,71.26,71.24,71.26,10800.0,50.33,50.3442,50.33,50.3442,10800.0
2013-07-29 12:45:00,71.26,71.34,71.25,71.33,21200.0,50.3442,50.4007,50.3371,50.3936,21200.0
2013-07-29 12:50:00,71.33,71.34,71.29,71.29,19200.0,50.3936,50.4007,50.3654,50.3654,19200.0
2013-07-29 12:55:00,71.3,71.31,71.27,71.3,12400.0,50.3724,50.3795,50.3512,50.3724,12400.0
2013-07-29 13:00:00,71.3,71.37,71.29,71.37,16000.0,50.3724,50.4219,50.3654,50.4219,16000.0
2013-07-29 13:05:00,71.36,71.39,71.32,71.38,24200.0,50.4148,50.436,50.3865,50.4289,24200.0
2013-07-29 13:10:00,71.37,71.42,71.36,71.4,9800.0,50.4219,50.4572,50.4148,50.4431,9800.0
2013-07-29 13:15:00,71.41,71.46,71.38,71.45,12400.0,50.4501,50.4855,50.4289,50.4784,12400.0
2013-07-29 13:20:00,71.44,71.5,71.43,71.49,31500.0,50.4713,50.5137,50.4643,50.5067,31500.0
2013-07-29 13:25:00,71.47,71.5,71.46,71.47,22800.0,50.4925,50.5137,50.4855,50.4925,22800.0
2013-07-29 13:30:00,71.46,71.5,71.46,71.5,8900.0,50.4855,50.5137,50.4855,50.5137,8900.0
2013-07-29 13:35:00,71.5,71.5,71.44,71.46,17500.0,50.5137,50.5137,50.4713,50.4855,17500.0
2013-07-29 13:40:00,71.46,71.5,71.46,71.47,20400.0,50.4855,50.5137,50.4855,50.4925,20400.0
2013-07-29 13:45:00,71.47,71.5,71.47,71.5,24400.0,50.4925,50.5137,50.4925,50.5137,24400.0
2013-07-29 13:50:00,71.5,71.5,71.48,71.49,13900.0,50.5137,50.5137,50.4996,50.5067,13900.0
2013-07-29 13:55:00,71.49,71.5,71.45,71.46,26200.0,50.5067,50.5137,50.4784,50.4855,26200.0
2013-07-29 14:00:00,71.46,71.53,71.46,71.5,45600.0,50.4855,50.5349,50.4855,50.5137,45600.0
2013-07-29 14:05:00,71.5,71.51,71.49,71.49,14700.0,50.5137,50.5208,50.5067,50.5067,14700.0
2013-07-29 14:10:00,71.5,71.53,71.49,71.52,23300.0,50.5137,50.5349,50.5067,50.5278,23300.0
2013-07-29 14:15:00,71.52,71.58,71.51,71.58,14000.0,50.5278,50.5702,50.5208,50.5702,14000.0
2013-07-29 14:20:00,71.59,71.62,71.58,71.61,11400.0,50.5773,50.5985,50.5702,50.5914,11400.0
2013-07-29 14:25:00,71.61,71.61,71.57,71.59,15700.0,50.5914,50.5914,50.5632,50.5773,15700.0
2013-07-29 14:30:00,71.59,71.61,71.58,71.6,11400.0,50.5773,50.5914,50.5702,50.5844,11400.0
2013-07-29 14:35:00,71.61,71.61,71.55,71.58,19600.0,50.5914,50.5914,50.549,50.5702,19600.0
2013-07-29 14:40:00,71.57,71.62,71.57,71.61,18300.0,50.5632,50.5985,50.5632,50.5914,18300.0
2013-07-29 14:45:00,71.63,71.66,71.62,71.65,34300.0,50.6056,50.6268,50.5985,50.6197,34300.0
2013-07-29 14:50:00,71.64,71.64,71.58,71.59,30400.0,50.6126,50.6126,50.5702,50.5773,30400.0
2013-07-29 14:55:00,71.58,71.58,71.54,71.55,17600.0,50.5702,50.5702,50.542,50.549,17600.0
2013-07-29 15:00:00,71.55,71.55,71.52,71.53,13500.0,50.549,50.549,50.5278,50.5349,13500.0
2013-07-29 15:05:00,71.53,71.57,71.52,71.56,15400.0,50.5349,50.5632,50.5278,50.5561,15400.0
2013-07-29 15:10:00,71.56,71.58,71.53,71.53,19500.0,50.5561,50.5702,50.5349,50.5349,19500.0
2013-07-29 15:15:00,71.54,71.58,71.53,71.56,25200.0,50.542,50.5702,50.5349,50.5561,25200.0
2013-07-29 15:20:00,71.56,71.56,71.53,71.56,31300.0,50.5561,50.5561,50.5349,50.5561,31300.0
2013-07-29 15:25:00,71.56,71.58,71.54,71.58,24600.0,50.5561,50.5702,50.542,50.5702,24600.0
2013-07-29 15:30:00,71.58,71.6,71.53,71.55,31300.0,50.5702,50.5844,50.5349,50.549,31300.0
2013-07-29 15:35:00,71.55,71.56,71.54,71.56,32700.0,50.549,50.5561,50.542,50.5561,32700.0
2013-07-29 15:40:00,71.54,71.56,71.54,71.56,42500.0,50.542,50.5561,50.542,50.5561,42500.0
2013-07-29 15:45:00,71.56,71.63,71.54,71.54,123300.0,50.5561,50.6056,50.542,50.542,123300.0
2013-07-29 15:50:00,71.55,71.55,71.5,71.51,65800.0,50.549,50.549,50.5137,50.5208,65800.0
2013-07-29 15:55:00,71.51,71.52,71.4,71.51,180500.0,50.5208,50.5278,50.4431,50.5208,180500.0
2013-07-30 09:30:00,71.63,72.05,71.63,71.89,78500.0,50.6056,50.9023,50.6056,50.7892,78500.0
2013-07-30 09:35:00,71.9,71.92,71.74,71.75,39200.0,50.7963,50.8104,50.6833,50.6903,39200.0
2013-07-30 09:40:00,71.72,71.9,71.72,71.88,24600.0,50.6691,50.7963,50.6691,50.7822,24600.0
2013-07-30 09:45:00,71.88,71.93,71.78,71.82,72900.0,50.7822,50.8175,50.7115,50.7398,72900.0
2013-07-30 09:50:00,71.81,71.85,71.8,71.84,57600.0,50.7327,50.761,50.7257,50.7539,57600.0
2013-07-30 09:55:00,71.83,71.85,71.81,71.84,42100.0,50.7469,50.761,50.7327,50.7539,42100.0
2013-07-30 10:00:00,71.84,71.91,71.81,71.82,66700.0,50.7539,50.8034,50.7327,50.7398,66700.0
2013-07-30 10:05:00,71.81,71.92,71.8,71.92,55900.0,50.7327,50.8104,50.7257,50.8104,55900.0
2013-07-30 10:10:00,71.92,71.92,71.83,71.87,28600.0,50.8104,50.8104,50.7469,50.7751,28600.0
2013-07-30 10:15:00,71.87,71.91,71.8,71.8,31400.0,50.7751,50.8034,50.7257,50.7257,31400.0
2013-07-30 10:20:00,71.8,71.82,71.76,71.77,28900.0,50.7257,50.7398,50.6974,50.7045,28900.0
2013-07-30 10:25:00,71.78,71.8,71.72,71.78,27100.0,50.7115,50.7257,50.6691,50.7115,27100.0
2013-07-30 10:30:00,71.78,71.83,71.73,71.73,51100.0,50.7115,50.7469,50.6762,50.6762,51100.0
2013-07-30 10:35:00,71.73,71.74,71.64,71.66,33300.0,50.6762,50.6833,50.6126,50.6268,33300.0
2013-07-30 10:40:00,71.66,71.69,71.63,71.65,56800.0,50.6268,50.6479,50.6056,50.6197,56800.0
2013-07-30 10:45:00,71.64,71.72,71.63,71.72,24600.0,50.6126,50.6691,50.6056,50.6691,24600.0
2013-07-30 10:50:00,71.72,71.74,71.7,71.7,34500.0,50.6691,50.6833,50.655,50.655,34500.0
2013-07-30 10:55:00,71.69,71.69,71.6,71.64,30400.0,50.6479,50.6479,50.5844,50.6126,30400.0
2013-07-30 11:00:00,71.64,71.7,71.64,71.69,28300.0,50.6126,50.655,50.6126,50.6479,28300.0
2013-07-30 11:05:00,71.7,71.71,71.63,71.66,42200.0,50.655,50.6621,50.6056,50.6268,42200.0
2013-07-30 11:10:00,71.65,71.65,71.62,71.65,35700.0,50.6197,50.6197,50.5985,50.6197,35700.0
2013-07-30 11:15:00,71.65,71.75,71.65,71.74,29200.0,50.6197,50.6903,50.6197,50.6833,29200.0
2013-07-30 11:20:00,71.73,71.82,71.73,71.82,57900.0,50.6762,50.7398,50.6762,50.7398,57900.0
2013-07-30 11:25:00,71.83,71.91,71.83,71.9,53000.0,50.7469,50.8034,50.7469,50.7963,53000.0
2013-07-30 11:30:00,71.9,71.93,71.8,71.81,105500.0,50.7963,50.8175,50.7257,50.7327,105500.0
2013-07-30 11:35:00,71.81,71.82,71.72,71.74,60800.0,50.7327,50.7398,50.6691,50.6833,60800.0
2013-07-30 11:40:00,71.74,71.75,71.72,71.74,18100.0,50.6833,50.6903,50.6691,50.6833,18100.0
2013-07-30 11:45:00,71.74,71.82,71.73,71.8,22700.0,50.6833,50.7398,50.6762,50.7257,22700.0
2013-07-30 11:50:00,71.81,71.81,71.71,71.72,13700.0,50.7327,50.7327,50.6621,50.6691,13700.0
2013-07-30 11:55:00,71.72,71.77,71.72,71.77,12400.0,50.6691,50.7045,50.6691,50.7045,12400.0
2013-07-30 12:00:00,71.76,71.76,71.58,71.6,34700.0,50.6974,50.6974,50.5702,50.5844,34700.0
2013-07-30 12:05:00,71.6,71.67,71.59,71.66,7700.0,50.5844,50.6338,50.5773,50.6268,7700.0
2013-07-30 12:10:00,71.65,71.68,71.63,71.64,15300.0,50.6197,50.6409,50.6056,50.6126,15300.0
2013-07-30 12:15:00,71.64,71.64,71.6,71.61,15600.0,50.6126,50.6126,50.5844,50.5914,15600.0
2013-07-30 12:20:00,71.62,71.67,71.62,71.65,9600.0,50.5985,50.6338,50.5985,50.6197,9600.0
2013-07-30 12:25:00,71.65,71.65,71.6,71.62,11500.0,50.6197,50.6197,50.5844,50.5985,11500.0
2013-07-30 12:30:00,71.62,71.68,71.62,71.68,11000.0,50.5985,50.6409,50.5985,50.6409,11000.0
2013-07-30 12:35:00,71.69,71.7,71.68,71.68,19100.0,50.6479,50.655,50.6409,50.6409,19100.0
2013-07-30 12:40:00,71.67,71.68,71.65,71.65,13900.0,50.6338,50.6409,50.6197,50.6197,13900.0
2013-07-30 12:45:00,71.66,71.67,71.63,71.65,21400.0,50.6268,50.6338,50.6056,50.6197,21400.0
2013-07-30 12:50:00,71.64,71.64,71.59,71.6,13700.0,50.6126,50.6126,50.5773,50.5844,13700.0
2013-07-30 12:55:00,71.6,71.6,71.58,71.59,10300.0,50.5844,50.5844,50.5702,50.5773,10300.0
2013-07-30 13:00:00,71.6,71.61,71.59,71.59,24200.0,50.5844,50.5914,50.5773,50.5773,24200.0
2013-07-30 13:05:00,71.59,71.6,71.59,71.59,15600.0,50.5773,50.5844,50.5773,50.5773,15600.0
2013-07-30 13:10:00,71.6,71.6,71.58,71.59,4400.0,50.5844,50.5844,50.5702,50.5773,4400.0
2013-07-30 13:15:00,71.59,71.6,71.54,71.55,20200.0,50.5773,50.5844,50.542,50.549,20200.0
2013-07-30 13:20:00,71.56,71.57,71.53,71.53,26600.0,50.5561,50.5632,50.5349,50.5349,26600.0
2013-07-30 13:25:00,71.55,71.55,71.48,71.49,16400.0,50.549,50.549,50.4996,50.5067,16400.0
2013-07-30 13:30:00,71.49,71.49,71.44,71.46,17800.0,50.5067,50.5067,50.4713,50.4855,17800.0
2013-07-30 13:35:00,71.46,71.48,71.44,71.48,10400.0,50.4855,50.4996,50.4713,50.4996,10400.0
2013-07-30 13:40:00,71.47,71.48,71.45,71.47,28500.0,50.4925,50.4996,50.4784,50.4925,28500.0
2013-07-30 13:45:00,71.46,71.5,71.43,71.49,35000.0,50.4855,50.5137,50.4643,50.5067,35000.0
2013-07-30 13:50:00,71.48,71.48,71.45,71.46,13700.0,50.4996,50.4996,50.4784,50.4855,13700.0
2013-07-30 13:55:00,71.46,71.5,71.44,71.49,24600.0,50.4855,50.5137,50.4713,50.5067,24600.0
2013-07-30 14:00:00,71.49,71.55,71.48,71.52,17600.0,50.5067,50.549,50.4996,50.5278,17600.0
2013-07-30 14:05:00,71.51,71.51,71.45,71.45,21400.0,50.5208,50.5208,50.4784,50.4784,21400.0
2013-07-30 14:10:00,71.46,71.51,71.45,71.51,27200.0,50.4855,50.5208,50.4784,50.5208,27200.0
2013-07-30 14:15:00,71.51,71.53,71.48,71.52,26900.0,50.5208,50.5349,50.4996,50.5278,26900.0
2013-07-30 14:20:00,71.53,71.53,71.48,71.52,17800.0,50.5349,50.5349,50.4996,50.5278,17800.0
2013-07-30 14:25:00,71.52,71.53,71.5,71.52,18500.0,50.5278,50.5349,50.5137,50.5278,18500.0
2013-07-30 14:30:00,71.53,71.58,71.53,71.58,32200.0,50.5349,50.5702,50.5349,50.5702,32200.0
2013-07-30 14:35:00,71.58,71.62,71.55,71.59,40800.0,50.5702,50.5985,50.549,50.5773,40800.0
2013-07-30 14:40:00,71.6,71.62,71.56,71.56,18200.0,50.5844,50.5985,50.5561,50.5561,18200.0
2013-07-30 14:45:00,71.57,71.57,71.49,71.5,16100.0,50.5632,50.5632,50.5067,50.5137,16100.0
2013-07-30 14:50:00,71.5,71.55,71.48,71.53,22000.0,50.5137,50.549,50.4996,50.5349,22000.0
2013-07-30 14:55:00,71.52,71.54,71.51,71.52,19000.0,50.5278,50.542,50.5208,50.5278,19000.0
2013-07-30 15:00:00,71.52,71.55,71.49,71.54,19500.0,50.5278,50.549,50.5067,50.542,19500.0
2013-07-30 15:05:00,71.55,71.55,71.51,71.52,86600.0,50.549,50.549,50.5208,50.5278,86600.0
2013-07-30 15:10:00,71.52,71.55,71.52,71.55,19900.0,50.5278,50.549,50.5278,50.549,19900.0
2013-07-30 15:15:00,71.54,71.55,71.5,71.52,38300.0,50.542,50.549,50.5137,50.5278,38300.0
2013-07-30 15:20:00,71.52,71.55,71.52,71.54,47700.0,50.5278,50.549,50.5278,50.542,47700.0
2013-07-30 15:25:00,71.54,71.54,71.51,71.53,17500.0,50.542,50.542,50.5208,50.5349,17500.0
2013-07-30 15:30:00,71.54,71.55,71.52,71.54,30100.0,50.542,50.549,50.5278,50.542,30100.0
2013-07-30 15:35:00,71.54,71.55,71.52,71.52,18600.0,50.542,50.549,50.5278,50.5278,18600.0
2013-07-30 15:40:00,71.52,71.57,71.51,71.52,80100.0,50.5278,50.5632,50.5208,50.5278,80100.0
2013-07-30 15:45:00,71.52,71.55,71.48,71.53,27200.0,50.5278,50.549,50.4996,50.5349,27200.0
2013-07-30 15:50:00,71.52,71.55,71.47,71.48,64400.0,50.5278,50.549,50.4925,50.4996,64400.0
2013-07-30 15:55:00,71.49,71.51,71.39,71.43,256200.0,50.5067,50.5208,50.436,50.4643,256200.0
2013-07-31 09:30:00,71.6,71.74,71.58,71.69,138700.0,50.5844,50.6833,50.5702,50.6479,138700.0
2013-07-31 09:35:00,71.7,71.7,71.5,71.52,35000.0,50.655,50.655,50.5137,50.5278,35000.0
2013-07-31 09:40:00,71.51,71.57,71.47,71.5,46300.0,50.5208,50.5632,50.4925,50.5137,46300.0
2013-07-31 09:45:00,71.52,71.77,71.52,71.77,161700.0,50.5278,50.7045,50.5278,50.7045,161700.0
2013-07-31 09:50:00,71.77,71.77,71.58,71.63,36700.0,50.7045,50.7045,50.5702,50.6056,36700.0
2013-07-31 09:55:00,71.63,71.65,71.45,71.45,39400.0,50.6056,50.6197,50.4784,50.4784,39400.0
2013-07-31 10:00:00,71.45,71.49,71.33,71.42,47900.0,50.4784,50.5067,50.3936,50.4572,47900.0
2013-07-31 10:05:00,71.42,71.49,71.4,71.4,21600.0,50.4572,50.5067,50.4431,50.4431,21600.0
2013-07-31 10:10:00,71.41,71.44,71.35,71.36,27400.0,50.4501,50.4713,50.4077,50.4148,27400.0
2013-07-31 10:15:00,71.38,71.5,71.37,71.47,83500.0,50.4289,50.5137,50.4219,50.4925,83500.0
2013-07-31 10:20:00,71.48,71.51,71.42,71.45,54600.0,50.4996,50.5208,50.4572,50.4784,54600.0
2013-07-31 10:25:00,71.46,71.56,71.46,71.53,63000.0,50.4855,50.5561,50.4855,50.5349,63000.0
2013-07-31 10:30:00,71.52,71.64,71.52,71.62,35800.0,50.5278,50.6126,50.5278,50.5985,35800.0
2013-07-31 10:35:00,71.62,71.71,71.62,71.64,57700.0,50.5985,50.6621,50.5985,50.6126,57700.0
2013-07-31 10:40:00,71.65,71.66,71.62,71.64,15000.0,50.6197,50.6268,50.5985,50.6126,15000.0
2013-07-31 10:45:00,71.63,71.64,71.59,71.61,54900.0,50.6056,50.6126,50.5773,50.5914,54900.0
2013-07-31 10:50:00,71.61,71.61,71.51,71.55,46900.0,50.5914,50.5914,50.5208,50.549,46900.0
2013-07-31 10:55:00,71.55,71.58,71.52,71.58,46800.0,50.549,50.5702,50.5278,50.5702,46800.0
2013-07-31 11:00:00,71.59,71.63,71.59,71.61,55200.0,50.5773,50.6056,50.5773,50.5914,55200.0
2013-07-31 11:05:00,71.61,71.64,71.55,71.63,61000.0,50.5914,50.6126,50.549,50.6056,61000.0
2013-07-31 11:10:00,71.64,71.66,71.62,71.63,20200.0,50.6126,50.6268,50.5985,50.6056,20200.0
2013-07-31 11:15:00,71.62,71.63,71.53,71.56,31300.0,50.5985,50.6056,50.5349,50.5561,31300.0
2013-07-31 11:20:00,71.55,71.55,71.48,71.52,80700.0,50.549,50.549,50.4996,50.5278,80700.0
2013-07-31 11:25:00,71.53,71.54,71.48,71.48,19300.0,50.5349,50.542,50.4996,50.4996,19300.0
2013-07-31 11:30:00,71.49,71.5,71.45,71.48,50600.0,50.5067,50.5137,50.4784,50.4996,50600.0
2013-07-31 11:35:00,71.48,71.5,71.45,71.45,20100.0,50.4996,50.5137,50.4784,50.4784,20100.0
2013-07-31 11:40:00,71.45,71.5,71.45,71.49,30100.0,50.4784,50.5137,50.4784,50.5067,30100.0
2013-07-31 11:45:00,71.49,71.5,71.48,71.49,33700.0,50.5067,50.5137,50.4996,50.5067,33700.0
2013-07-31 11:50:00,71.5,71.51,71.48,71.5,41200.0,50.5137,50.5208,50.4996,50.5137,41200.0
2013-07-31 11:55:00,71.5,71.53,71.49,71.52,18900.0,50.5137,50.5349,50.5067,50.5278,18900.0
2013-07-31 12:00:00,71.53,71.54,71.51,71.53,21800.0,50.5349,50.542,50.5208,50.5349,21800.0
2013-07-31 12:05:00,71.51,71.51,71.48,71.49,22800.0,50.5208,50.5208,50.4996,50.5067,22800.0
2013-07-31 12:10:00,71.49,71.5,71.47,71.47,52100.0,50.5067,50.5137,50.4925,50.4925,52100.0
2013-07-31 12:15:00,71.47,71.48,71.42,71.45,35200.0,50.4925,50.4996,50.4572,50.4784,35200.0
2013-07-31 12:20:00,71.45,71.45,71.39,71.4,25400.0,50.4784,50.4784,50.436,50.4431,25400.0
2013-07-31 12:25:00,71.41,71.46,71.4,71.42,46400.0,50.4501,50.4855,50.4431,50.4572,46400.0
2013-07-31 12:30:00,71.42,71.44,71.36,71.38,20300.0,50.4572,50.4713,50.4148,50.4289,20300.0
2013-07-31 12:35:00,71.39,71.41,71.34,71.41,121600.0,50.436,50.4501,50.4007,50.4501,121600.0
2013-07-31 12:40:00,71.41,71.45,71.38,71.39,18900.0,50.4501,50.4784,50.4289,50.436,18900.0
2013-07-31 12:45:00,71.4,71.44,71.38,71.42,13000.0,50.4431,50.4713,50.4289,50.4572,13000.0
2013-07-31 12:50:00,71.44,71.45,71.41,71.44,9900.0,50.4713,50.4784,50.4501,50.4713,9900.0
2013-07-31 12:55:00,71.44,71.46,71.43,71.43,29100.0,50.4713,50.4855,50.4643,50.4643,29100.0
2013-07-31 13:00:00,71.44,71.45,71.42,71.44,13500.0,50.4713,50.4784,50.4572,50.4713,13500.0
2013-07-31 13:05:00,71.45,71.45,71.41,71.42,20100.0,50.4784,50.4784,50.4501,50.4572,20100.0
2013-07-31 13:10:00,71.42,71.46,71.42,71.45,20000.0,50.4572,50.4855,50.4572,50.4784,20000.0
2013-07-31 13:15:00,71.45,71.45,71.41,71.44,13900.0,50.4784,50.4784,50.4501,50.4713,13900.0
2013-07-31 13:20:00,71.44,71.46,71.44,71.45,15500.0,50.4713,50.4855,50.4713,50.4784,15500.0
2013-07-31 13:25:00,71.44,71.46,71.42,71.44,34600.0,50.4713,50.4855,50.4572,50.4713,34600.0
2013-07-31 13:30:00,71.44,71.47,71.44,71.45,25000.0,50.4713,50.4925,50.4713,50.4784,25000.0
2013-07-31 13:35:00,71.46,71.48,71.45,71.46,17500.0,50.4855,50.4996,50.4784,50.4855,17500.0
2013-07-31 13:40:00,71.47,71.51,71.47,71.5,13200.0,50.4925,50.5208,50.4925,50.5137,13200.0
2013-07-31 13:45:00,71.5,71.53,71.48,71.48,20100.0,50.5137,50.5349,50.4996,50.4996,20100.0
2013-07-31 13:50:00,71.48,71.51,71.48,71.49,17000.0,50.4996,50.5208,50.4996,50.5067,17000.0
2013-07-31 13:55:00,71.49,71.5,71.43,71.48,29900.0,50.5067,50.5137,50.4643,50.4996,29900.0
2013-07-31 14:00:00,71.49,71.59,71.42,71.55,58400.0,50.5067,50.5773,50.4572,50.549,58400.0
2013-07-31 14:05:00,71.53,71.57,71.47,71.51,35200.0,50.5349,50.5632,50.4925,50.5208,35200.0
2013-07-31 14:10:00,71.51,71.56,71.48,71.51,38500.0,50.5208,50.5561,50.4996,50.5208,38500.0
2013-07-31 14:15:00,71.52,71.52,71.38,71.5,46300.0,50.5278,50.5278,50.4289,50.5137,46300.0
2013-07-31 14:20:00,71.48,71.58,71.47,71.57,40500.0,50.4996,50.5702,50.4925,50.5632,40500.0
2013-07-31 14:25:00,71.56,71.63,71.56,71.63,27700.0,50.5561,50.6056,50.5561,50.6056,27700.0
2013-07-31 14:30:00,71.65,71.76,71.65,71.75,32100.0,50.6197,50.6974,50.6197,50.6903,32100.0
2013-07-31 14:35:00,71.76,71.85,71.75,71.81,28200.0,50.6974,50.761,50.6903,50.7327,28200.0
2013-07-31 14:40:00,71.81,71.9,71.81,71.87,32800.0,50.7327,50.7963,50.7327,50.7751,32800.0
2013-07-31 14:45:00,71.87,71.89,71.78,71.81,43300.0,50.7751,50.7892,50.7115,50.7327,43300.0
2013-07-31 14:50:00,71.82,71.82,71.74,71.76,55100.0,50.7398,50.7398,50.6833,50.6974,55100.0
2013-07-31 14:55:00,71.77,71.78,71.69,71.7,42100.0,50.7045,50.7115,50.6479,50.655,42100.0
2013-07-31 15:00:00,71.7,71.76,71.64,71.64,52700.0,50.655,50.6974,50.6126,50.6126,52700.0
2013-07-31 15:05:00,71.65,71.67,71.62,71.62,73100.0,50.6197,50.6338,50.5985,50.5985,73100.0
2013-07-31 15:10:00,71.62,71.63,71.49,71.51,47800.0,50.5985,50.6056,50.5067,50.5208,47800.0
2013-07-31 15:15:00,71.52,71.53,71.47,71.49,49600.0,50.5278,50.5349,50.4925,50.5067,49600.0
2013-07-31 15:20:00,71.5,71.52,71.43,71.43,46600.0,50.5137,50.5278,50.4643,50.4643,46600.0
2013-07-31 15:25:00,71.44,71.47,71.42,71.45,44700.0,50.4713,50.4925,50.4572,50.4784,44700.0
2013-07-31 15:30:00,71.46,71.46,71.29,71.34,70800.0,50.4855,50.4855,50.3654,50.4007,70800.0
2013-07-31 15:35:00,71.34,71.35,71.25,71.25,70500.0,50.4007,50.4077,50.3371,50.3371,70500.0
2013-07-31 15:40:00,71.25,71.26,71.17,71.19,85500.0,50.3371,50.3442,50.2806,50.2947,85500.0
2013-07-31 15:45:00,71.19,71.2,71.07,71.1,136800.0,50.2947,50.3018,50.2099,50.2311,136800.0
2013-07-31 15:50:00,71.1,71.19,71.06,71.06,131400.0,50.2311,50.2947,50.2029,50.2029,131400.0
2013-07-31 15:55:00,71.06,71.27,71.05,71.24,316800.0,50.2029,50.3512,50.1958,50.33,316800.0
2013-08-01 09:30:00,71.69,71.92,71.59,71.65,102200.0,50.6479,50.8104,50.5773,50.6197,102200.0
2013-08-01 09:35:00,71.63,71.71,71.59,71.7,35500.0,50.6056,50.6621,50.5773,50.655,35500.0
2013-08-01 09:40:00,71.7,71.89,71.7,71.83,70000.0,50.655,50.7892,50.655,50.7469,70000.0
2013-08-01 09:45:00,71.83,71.85,71.77,71.77,45100.0,50.7469,50.761,50.7045,50.7045,45100.0
2013-08-01 09:50:00,71.79,71.79,71.65,71.71,46900.0,50.7186,50.7186,50.6197,50.6621,46900.0
2013-08-01 09:55:00,71.71,71.71,71.63,71.64,30700.0,50.6621,50.6621,50.6056,50.6126,30700.0
2013-08-01 10:00:00,71.63,71.74,71.61,71.62,67300.0,50.6056,50.6833,50.5914,50.5985,67300.0
2013-08-01 10:05:00,71.61,71.67,71.58,71.66,52200.0,50.5914,50.6338,50.5702,50.6268,52200.0
2013-08-01 10:10:00,71.67,71.68,71.59,71.6,48500.0,50.6338,50.6409,50.5773,50.5844,48500.0
2013-08-01 10:15:00,71.6,71.65,71.56,71.58,42400.0,50.5844,50.6197,50.5561,50.5702,42400.0
2013-08-01 10:20:00,71.57,71.58,71.49,71.5,45900.0,50.5632,50.5702,50.5067,50.5137,45900.0
2013-08-01 10:25:00,71.49,71.6,71.49,71.54,150600.0,50.5067,50.5844,50.5067,50.542,150600.0
2013-08-01 10:30:00,71.54,71.63,71.51,71.63,62800.0,50.542,50.6056,50.5208,50.6056,62800.0
2013-08-01 10:35:00,71.63,71.65,71.59,71.59,19400.0,50.6056,50.6197,50.5773,50.5773,19400.0
2013-08-01 10:40:00,71.59,71.65,71.59,71.6,17300.0,50.5773,50.6197,50.5773,50.5844,17300.0
2013-08-01 10:45:00,71.6,71.61,71.52,71.52,25300.0,50.5844,50.5914,50.5278,50.5278,25300.0
2013-08-01 10:50:00,71.52,71.59,71.52,71.58,21500.0,50.5278,50.5773,50.5278,50.5702,21500.0
2013-08-01 10:55:00,71.57,71.58,71.53,71.56,49900.0,50.5632,50.5702,50.5349,50.5561,49900.0
2013-08-01 11:00:00,71.57,71.58,71.54,71.57,26900.0,50.5632,50.5702,50.542,50.5632,26900.0
2013-08-01 11:05:00,71.57,71.59,71.55,71.56,31300.0,50.5632,50.5773,50.549,50.5561,31300.0
2013-08-01 11:10:00,71.56,71.57,71.46,71.48,40900.0,50.5561,50.5632,50.4855,50.4996,40900.0
2013-08-01 11:15:00,71.48,71.5,71.44,71.48,27300.0,50.4996,50.5137,50.4713,50.4996,27300.0
2013-08-01 11:20:00,71.48,71.56,71.47,71.54,25600.0,50.4996,50.5561,50.4925,50.542,25600.0
2013-08-01 11:25:00,71.54,71.59,71.53,71.58,25200.0,50.542,50.5773,50.5349,50.5702,25200.0
2013-08-01 11:30:00,71.59,71.65,71.57,71.64,22900.0,50.5773,50.6197,50.5632,50.6126,22900.0
2013-08-01 11:35:00,71.64,71.69,71.64,71.67,35600.0,50.6126,50.6479,50.6126,50.6338,35600.0
2013-08-01 11:40:00,71.67,71.68,71.65,71.65,61600.0,50.6338,50.6409,50.6197,50.6197,61600.0
2013-08-01 11:45:00,71.66,71.69,71.66,71.67,24800.0,50.6268,50.6479,50.6268,50.6338,24800.0
2013-08-01 11:50:00,71.66,71.66,71.62,71.63,28300.0,50.6268,50.6268,50.5985,50.6056,28300.0
2013-08-01 11:55:00,71.63,71.66,71.63,71.63,21100.0,50.6056,50.6268,50.6056,50.6056,21100.0
2013-08-01 12:00:00,71.63,71.66,71.62,71.66,26000.0,50.6056,50.6268,50.5985,50.6268,26000.0
2013-08-01 12:05:00,71.66,71.66,71.58,71.58,20000.0,50.6268,50.6268,50.5702,50.5702,20000.0
2013-08-01 12:10:00,71.59,71.63,71.58,71.59,15800.0,50.5773,50.6056,50.5702,50.5773,15800.0
2013-08-01 12:15:00,71.59,71.67,71.59,71.66,40900.0,50.5773,50.6338,50.5773,50.6268,40900.0
2013-08-01 12:20:00,71.65,71.67,71.61,71.63,21100.0,50.6197,50.6338,50.5914,50.6056,21100.0
2013-08-01 12:25:00,71.63,71.64,71.59,71.61,14100.0,50.6056,50.6126,50.5773,50.5914,14100.0
2013-08-01 12:30:00,71.62,71.65,71.62,71.62,30100.0,50.5985,50.6197,50.5985,50.5985,30100.0
2013-08-01 12:35:00,71.62,71.7,71.62,71.69,12900.0,50.5985,50.655,50.5985,50.6479,12900.0
2013-08-01 12:40:00,71.7,71.71,71.67,71.69,22200.0,50.655,50.6621,50.6338,50.6479,22200.0
2013-08-01 12:45:00,71.69,71.69,71.63,71.69,10800.0,50.6479,50.6479,50.6056,50.6479,10800.0
2013-08-01 12:50:00,71.68,71.68,71.65,71.67,13200.0,50.6409,50.6409,50.6197,50.6338,13200.0
2013-08-01 12:55:00,71.67,71.69,71.63,71.67,18900.0,50.6338,50.6479,50.6056,50.6338,18900.0
2013-08-01 13:00:00,71.68,71.71,71.67,71.69,28700.0,50.6409,50.6621,50.6338,50.6479,28700.0
2013-08-01 13:05:00,71.69,71.71,71.66,71.69,18900.0,50.6479,50.6621,50.6268,50.6479,18900.0
2013-08-01 13:10:00,71.68,71.7,71.66,71.69,10400.0,50.6409,50.655,50.6268,50.6479,10400.0
2013-08-01 13:15:00,71.69,71.7,71.68,71.68,6700.0,50.6479,50.655,50.6409,50.6409,6700.0
2013-08-01 13:20:00,71.68,71.73,71.67,71.69,24600.0,50.6409,50.6762,50.6338,50.6479,24600.0
2013-08-01 13:25:00,71.69,71.71,71.67,71.69,10600.0,50.6479,50.6621,50.6338,50.6479,10600.0
2013-08-01 13:30:00,71.69,71.71,71.68,71.71,15600.0,50.6479,50.6621,50.6409,50.6621,15600.0
2013-08-01 13:35:00,71.71,71.71,71.67,71.7,23200.0,50.6621,50.6621,50.6338,50.655,23200.0
2013-08-01 13:40:00,71.69,71.71,71.66,71.69,21200.0,50.6479,50.6621,50.6268,50.6479,21200.0
2013-08-01 13:45:00,71.69,71.71,71.67,71.68,23300.0,50.6479,50.6621,50.6338,50.6409,23300.0
2013-08-01 13:50:00,71.69,71.71,71.68,71.7,22100.0,50.6479,50.6621,50.6409,50.655,22100.0
2013-08-01 13:55:00,71.71,71.73,71.69,71.72,49100.0,50.6621,50.6762,50.6479,50.6691,49100.0
2013-08-01 14:00:00,71.72,71.77,71.71,71.77,37200.0,50.6691,50.7045,50.6621,50.7045,37200.0
2013-08-01 14:05:00,71.77,71.8,71.76,71.8,47200.0,50.7045,50.7257,50.6974,50.7257,47200.0
2013-08-01 14:10:00,71.8,71.81,71.77,71.78,81200.0,50.7257,50.7327,50.7045,50.7115,81200.0
2013-08-01 14:15:00,71.77,71.78,71.73,71.73,22600.0,50.7045,50.7115,50.6762,50.6762,22600.0
2013-08-01 14:20:00,71.74,71.76,71.72,71.73,40800.0,50.6833,50.6974,50.6691,50.6762,40800.0
2013-08-01 14:25:00,71.73,71.78,71.72,71.76,41500.0,50.6762,50.7115,50.6691,50.6974,41500.0
2013-08-01 14:30:00,71.77,71.77,71.72,71.75,35300.0,50.7045,50.7045,50.6691,50.6903,35300.0
2013-08-01 14:35:00,71.75,71.75,71.69,71.7,34400.0,50.6903,50.6903,50.6479,50.655,34400.0
2013-08-01 14:40:00,71.7,71.71,71.68,71.71,32900.0,50.655,50.6621,50.6409,50.6621,32900.0
2013-08-01 14:45:00,71.71,71.72,71.68,71.69,30800.0,50.6621,50.6691,50.6409,50.6479,30800.0
2013-08-01 14:50:00,71.69,71.75,71.67,71.72,35400.0,50.6479,50.6903,50.6338,50.6691,35400.0
2013-08-01 14:55:00,71.72,71.73,71.65,71.66,41900.0,50.6691,50.6762,50.6197,50.6268,41900.0
2013-08-01 15:00:00,71.66,71.71,71.65,71.69,48500.0,50.6268,50.6621,50.6197,50.6479,48500.0
2013-08-01 15:05:00,71.69,71.7,71.67,71.68,26900.0,50.6479,50.655,50.6338,50.6409,26900.0
2013-08-01 15:10:00,71.68,71.7,71.67,71.7,70900.0,50.6409,50.655,50.6338,50.655,70900.0
2013-08-01 15:15:00,71.69,71.72,71.6,71.63,77200.0,50.6479,50.6691,50.5844,50.6056,77200.0
2013-08-01 15:20:00,71.63,71.67,71.62,71.64,36700.0,50.6056,50.6338,50.5985,50.6126,36700.0
2013-08-01 15:25:00,71.64,71.66,71.6,71.61,76400.0,50.6126,50.6268,50.5844,50.5914,76400.0
2013-08-01 15:30:00,71.61,71.64,71.6,71.64,52400.0,50.5914,50.6126,50.5844,50.6126,52400.0
2013-08-01 15:35:00,71.64,71.65,71.61,71.62,82400.0,50.6126,50.6197,50.5914,50.5985,82400.0
2013-08-01 15:40:00,71.62,71.65,71.62,71.65,65700.0,50.5985,50.6197,50.5985,50.6197,65700.0
2013-08-01 15:45:00,71.65,71.66,71.62,71.62,134600.0,50.6197,50.6268,50.5985,50.5985,134600.0
2013-08-01 15:50:00,71.63,71.63,71.53,71.53,138400.0,50.6056,50.6056,50.5349,50.5349,138400.0
2013-08-01 15:55:00,71.54,71.65,71.53,71.6,270600.0,50.542,50.6197,50.5349,50.5844,270600.0
2013-08-02 09:30:00,71.52,71.55,71.39,71.44,114000.0,50.5278,50.549,50.436,50.4713,114000.0
2013-08-02 09:35:00,71.46,71.58,71.38,71.58,166800.0,50.4855,50.5702,50.4289,50.5702,166800.0
2013-08-02 09:40:00,71.57,71.57,71.42,71.44,52800.0,50.5632,50.5632,50.4572,50.4713,52800.0
2013-08-02 09:45:00,71.45,71.47,71.35,71.39,43700.0,50.4784,50.4925,50.4077,50.436,43700.0
2013-08-02 09:50:00,71.39,71.45,71.38,71.45,42400.0,50.436,50.4784,50.4289,50.4784,42400.0
2013-08-02 09:55:00,71.44,71.48,71.4,71.48,85500.0,50.4713,50.4996,50.4431,50.4996,85500.0
2013-08-02 10:00:00,71.48,71.49,71.44,71.49,63200.0,50.4996,50.5067,50.4713,50.5067,63200.0
2013-08-02 10:05:00,71.49,71.53,71.42,71.48,67700.0,50.5067,50.5349,50.4572,50.4996,67700.0
2013-08-02 10:10:00,71.49,71.56,71.46,71.48,132400.0,50.5067,50.5561,50.4855,50.4996,132400.0
2013-08-02 10:15:00,71.48,71.49,71.43,71.49,58700.0,50.4996,50.5067,50.4643,50.5067,58700.0
2013-08-02 10:20:00,71.49,71.51,71.43,71.45,71600.0,50.5067,50.5208,50.4643,50.4784,71600.0
2013-08-02 10:25:00,71.45,71.48,71.44,71.46,71500.0,50.4784,50.4996,50.4713,50.4855,71500.0
2013-08-02 10:30:00,71.45,71.48,71.4,71.41,112600.0,50.4784,50.4996,50.4431,50.4501,112600.0
2013-08-02 10:35:00,71.41,71.48,71.41,71.43,38400.0,50.4501,50.4996,50.4501,50.4643,38400.0
2013-08-02 10:40:00,71.44,71.45,71.38,71.39,77000.0,50.4713,50.4784,50.4289,50.436,77000.0
2013-08-02 10:45:00,71.39,71.43,71.39,71.43,24500.0,50.436,50.4643,50.436,50.4643,24500.0
2013-08-02 10:50:00,71.44,71.45,71.39,71.42,33200.0,50.4713,50.4784,50.436,50.4572,33200.0
2013-08-02 10:55:00,71.43,71.45,71.39,71.43,44400.0,50.4643,50.4784,50.436,50.4643,44400.0
2013-08-02 11:00:00,71.42,71.42,71.37,71.4,31100.0,50.4572,50.4572,50.4219,50.4431,31100.0
2013-08-02 11:05:00,71.41,71.43,71.37,71.38,24300.0,50.4501,50.4643,50.4219,50.4289,24300.0
2013-08-02 11:10:00,71.38,71.45,71.35,71.45,22800.0,50.4289,50.4784,50.4077,50.4784,22800.0
2013-08-02 11:15:00,71.44,71.45,71.38,71.43,58100.0,50.4713,50.4784,50.4289,50.4643,58100.0
2013-08-02 11:20:00,71.43,71.45,71.39,71.4,49500.0,50.4643,50.4784,50.436,50.4431,49500.0
2013-08-02 11:25:00,71.4,71.41,71.37,71.4,38000.0,50.4431,50.4501,50.4219,50.4431,38000.0
2013-08-02 11:30:00,71.4,71.43,71.39,71.41,27800.0,50.4431,50.4643,50.436,50.4501,27800.0
2013-08-02 11:35:00,71.42,71.48,71.39,71.41,89100.0,50.4572,50.4996,50.436,50.4501,89100.0
2013-08-02 11:40:00,71.41,71.46,71.39,71.43,78500.0,50.4501,50.4855,50.436,50.4643,78500.0
2013-08-02 11:45:00,71.43,71.44,71.39,71.42,52900.0,50.4643,50.4713,50.436,50.4572,52900.0
2013-08-02 11:50:00,71.42,71.43,71.4,71.4,42800.0,50.4572,50.4643,50.4431,50.4431,42800.0
2013-08-02 11:55:00,71.4,71.41,71.39,71.4,20100.0,50.4431,50.4501,50.436,50.4431,20100.0
2013-08-02 12:00:00,71.4,71.44,71.39,71.43,152800.0,50.4431,50.4713,50.436,50.4643,152800.0
2013-08-02 12:05:00,71.42,71.45,71.39,71.41,118300.0,50.4572,50.4784,50.436,50.4501,118300.0
2013-08-02 12:10:00,71.41,71.45,71.4,71.43,63400.0,50.4501,50.4784,50.4431,50.4643,63400.0
2013-08-02 12:15:00,71.43,71.43,71.4,71.43,38200.0,50.4643,50.4643,50.4431,50.4643,38200.0
2013-08-02 12:20:00,71.42,71.43,71.4,71.42,46900.0,50.4572,50.4643,50.4431,50.4572,46900.0
2013-08-02 12:25:00,71.41,71.42,71.4,71.41,52000.0,50.4501,50.4572,50.4431,50.4501,52000.0
2013-08-02 12:30:00,71.42,71.43,71.4,71.4,66300.0,50.4572,50.4643,50.4431,50.4431,66300.0
2013-08-02 12:35:00,71.4,71.44,71.39,71.4,125800.0,50.4431,50.4713,50.436,50.4431,125800.0
2013-08-02 12:40:00,71.41,71.5,71.4,71.47,90900.0,50.4501,50.5137,50.4431,50.4925,90900.0
2013-08-02 12:45:00,71.47,71.51,71.47,71.49,51800.0,50.4925,50.5208,50.4925,50.5067,51800.0
2013-08-02 12:50:00,71.48,71.51,71.48,71.49,86600.0,50.4996,50.5208,50.4996,50.5067,86600.0
2013-08-02 12:55:00,71.48,71.49,71.4,71.45,157500.0,50.4996,50.5067,50.4431,50.4784,157500.0
2013-08-02 13:00:00,71.45,71.47,71.44,71.45,34800.0,50.4784,50.4925,50.4713,50.4784,34800.0
2013-08-02 13:05:00,71.44,71.47,71.44,71.46,24300.0,50.4713,50.4925,50.4713,50.4855,24300.0
2013-08-02 13:10:00,71.47,71.48,71.45,71.46,38000.0,50.4925,50.4996,50.4784,50.4855,38000.0
2013-08-02 13:15:00,71.46,71.48,71.45,71.46,37500.0,50.4855,50.4996,50.4784,50.4855,37500.0
2013-08-02 13:20:00,71.47,71.48,71.45,71.47,33700.0,50.4925,50.4996,50.4784,50.4925,33700.0
2013-08-02 13:25:00,71.47,71.47,71.44,71.44,31500.0,50.4925,50.4925,50.4713,50.4713,31500.0
2013-08-02 13:30:00,71.45,71.46,71.42,71.45,41200.0,50.4784,50.4855,50.4572,50.4784,41200.0
2013-08-02 13:35:00,71.45,71.46,71.44,71.45,24300.0,50.4784,50.4855,50.4713,50.4784,24300.0
2013-08-02 13:40:00,71.46,71.46,71.44,71.45,33500.0,50.4855,50.4855,50.4713,50.4784,33500.0
2013-08-02 13:45:00,71.45,71.46,71.43,71.45,27100.0,50.4784,50.4855,50.4643,50.4784,27100.0
2013-08-02 13:50:00,71.45,71.45,71.42,71.45,39300.0,50.4784,50.4784,50.4572,50.4784,39300.0
2013-08-02 13:55:00,71.44,71.46,71.41,71.43,52900.0,50.4713,50.4855,50.4501,50.4643,52900.0
2013-08-02 14:00:00,71.42,71.45,71.42,71.45,28200.0,50.4572,50.4784,50.4572,50.4784,28200.0
2013-08-02 14:05:00,71.45,71.45,71.41,71.42,29900.0,50.4784,50.4784,50.4501,50.4572,29900.0
2013-08-02 14:10:00,71.42,71.45,71.4,71.44,87600.0,50.4572,50.4784,50.4431,50.4713,87600.0
2013-08-02 14:15:00,71.45,71.46,71.43,71.45,44300.0,50.4784,50.4855,50.4643,50.4784,44300.0
2013-08-02 14:20:00,71.45,71.46,71.44,71.44,44600.0,50.4784,50.4855,50.4713,50.4713,44600.0
2013-08-02 14:25:00,71.45,71.46,71.43,71.45,24400.0,50.4784,50.4855,50.4643,50.4784,24400.0
2013-08-02 14:30:00,71.45,71.46,71.43,71.45,41700.0,50.4784,50.4855,50.4643,50.4784,41700.0
2013-08-02 14:35:00,71.45,71.45,71.43,71.45,66400.0,50.4784,50.4784,50.4643,50.4784,66400.0
2013-08-02 14:40:00,71.45,71.47,71.43,71.44,71500.0,50.4784,50.4925,50.4643,50.4713,71500.0
2013-08-02 14:45:00,71.44,71.45,71.43,71.44,55400.0,50.4713,50.4784,50.4643,50.4713,55400.0
2013-08-02 14:50:00,71.45,71.45,71.42,71.43,69000.0,50.4784,50.4784,50.4572,50.4643,69000.0
2013-08-02 14:55:00,71.43,71.45,71.4,71.43,91900.0,50.4643,50.4784,50.4431,50.4643,91900.0
2013-08-02 15:00:00,71.42,71.45,71.42,71.44,38600.0,50.4572,50.4784,50.4572,50.4713,38600.0
2013-08-02 15:05:00,71.44,71.45,71.42,71.44,34100.0,50.4713,50.4784,50.4572,50.4713,34100.0
2013-08-02 15:10:00,71.44,71.45,71.43,71.44,48400.0,50.4713,50.4784,50.4643,50.4713,48400.0
2013-08-02 15:15:00,71.44,71.45,71.43,71.44,40800.0,50.4713,50.4784,50.4643,50.4713,40800.0
2013-08-02 15:20:00,71.44,71.46,71.44,71.45,106700.0,50.4713,50.4855,50.4713,50.4784,106700.0
2013-08-02 15:25:00,71.44,71.45,71.43,71.44,85600.0,50.4713,50.4784,50.4643,50.4713,85600.0
2013-08-02 15:30:00,71.43,71.52,71.43,71.51,76400.0,50.4643,50.5278,50.4643,50.5208,76400.0
2013-08-02 15:35:00,71.51,71.55,71.48,71.51,78900.0,50.5208,50.549,50.4996,50.5208,78900.0
2013-08-02 15:40:00,71.48,71.53,71.47,71.48,85800.0,50.4996,50.5349,50.4925,50.4996,85800.0
2013-08-02 15:45:00,71.48,71.51,71.44,71.48,144200.0,50.4996,50.5208,50.4713,50.4996,144200.0
2013-08-02 15:50:00,71.48,71.52,71.48,71.51,161600.0,50.4996,50.5278,50.4996,50.5208,161600.0
2013-08-02 15:55:00,71.51,71.53,71.45,71.52,341400.0,50.5208,50.5349,50.4784,50.5278,341400.0
2013-08-05 09:30:00,71.51,71.57,71.35,71.39,57100.0,50.5208,50.5632,50.4077,50.436,57100.0
2013-08-05 09:35:00,71.41,71.47,71.4,71.42,18700.0,50.4501,50.4925,50.4431,50.4572,18700.0
2013-08-05 09:40:00,71.4,71.44,71.38,71.41,12400.0,50.4431,50.4713,50.4289,50.4501,12400.0
2013-08-05 09:45:00,71.39,71.46,71.35,71.39,38000.0,50.436,50.4855,50.4077,50.436,38000.0
2013-08-05 09:50:00,71.38,71.4,71.33,71.34,26600.0,50.4289,50.4431,50.3936,50.4007,26600.0
2013-08-05 09:55:00,71.35,71.38,71.28,71.35,41500.0,50.4077,50.4289,50.3583,50.4077,41500.0
2013-08-05 10:00:00,71.34,71.41,71.32,71.36,53500.0,50.4007,50.4501,50.3865,50.4148,53500.0
2013-08-05 10:05:00,71.35,71.4,71.33,71.38,86700.0,50.4077,50.4431,50.3936,50.4289,86700.0
2013-08-05 10:10:00,71.38,71.52,71.38,71.5,54700.0,50.4289,50.5278,50.4289,50.5137,54700.0
2013-08-05 10:15:00,71.5,71.51,71.47,71.49,48200.0,50.5137,50.5208,50.4925,50.5067,48200.0
2013-08-05 10:20:00,71.5,71.51,71.47,71.5,69700.0,50.5137,50.5208,50.4925,50.5137,69700.0
2013-08-05 10:25:00,71.5,71.57,71.5,71.57,42800.0,50.5137,50.5632,50.5137,50.5632,42800.0
2013-08-05 10:30:00,71.57,71.61,71.55,71.57,30800.0,50.5632,50.5914,50.549,50.5632,30800.0
2013-08-05 10:35:00,71.57,71.61,71.52,71.52,30400.0,50.5632,50.5914,50.5278,50.5278,30400.0
2013-08-05 10:40:00,71.52,71.55,71.45,71.45,43200.0,50.5278,50.549,50.4784,50.4784,43200.0
2013-08-05 10:45:00,71.46,71.48,71.4,71.46,46300.0,50.4855,50.4996,50.4431,50.4855,46300.0
2013-08-05 10:50:00,71.46,71.48,71.42,71.45,37100.0,50.4855,50.4996,50.4572,50.4784,37100.0
2013-08-05 10:55:00,71.45,71.45,71.38,71.38,47600.0,50.4784,50.4784,50.4289,50.4289,47600.0
2013-08-05 11:00:00,71.38,71.46,71.38,71.44,37000.0,50.4289,50.4855,50.4289,50.4713,37000.0
2013-08-05 11:05:00,71.44,71.48,71.42,71.43,32600.0,50.4713,50.4996,50.4572,50.4643,32600.0
2013-08-05 11:10:00,71.44,71.45,71.4,71.44,27200.0,50.4713,50.4784,50.4431,50.4713,27200.0
2013-08-05 11:15:00,71.45,71.45,71.41,71.45,24200.0,50.4784,50.4784,50.4501,50.4784,24200.0
2013-08-05 11:20:00,71.45,71.51,71.44,71.5,27900.0,50.4784,50.5208,50.4713,50.5137,27900.0
2013-08-05 11:25:00,71.51,71.52,71.44,71.46,29100.0,50.5208,50.5278,50.4713,50.4855,29100.0
2013-08-05 11:30:00,71.46,71.5,71.43,71.5,28900.0,50.4855,50.5137,50.4643,50.5137,28900.0
2013-08-05 11:35:00,71.49,71.53,71.49,71.49,35900.0,50.5067,50.5349,50.5067,50.5067,35900.0
2013-08-05 11:40:00,71.5,71.56,71.48,71.55,24800.0,50.5137,50.5561,50.4996,50.549,24800.0
2013-08-05 11:45:00,71.55,71.6,71.51,71.59,68400.0,50.549,50.5844,50.5208,50.5773,68400.0
2013-08-05 11:50:00,71.57,71.59,71.55,71.55,24400.0,50.5632,50.5773,50.549,50.549,24400.0
2013-08-05 11:55:00,71.56,71.59,71.55,71.58,33200.0,50.5561,50.5773,50.549,50.5702,33200.0
2013-08-05 12:00:00,71.58,71.61,71.57,71.58,38900.0,50.5702,50.5914,50.5632,50.5702,38900.0
2013-08-05 12:05:00,71.58,71.59,71.56,71.56,18800.0,50.5702,50.5773,50.5561,50.5561,18800.0
2013-08-05 12:10:00,71.56,71.58,71.52,71.54,27400.0,50.5561,50.5702,50.5278,50.542,27400.0
2013-08-05 12:15:00,71.54,71.56,71.53,71.56,21000.0,50.542,50.5561,50.5349,50.5561,21000.0
2013-08-05 12:20:00,71.55,71.61,71.54,71.58,33900.0,50.549,50.5914,50.542,50.5702,33900.0
2013-08-05 12:25:00,71.59,71.59,71.53,71.57,34200.0,50.5773,50.5773,50.5349,50.5632,34200.0
2013-08-05 12:30:00,71.57,71.59,71.55,71.57,21500.0,50.5632,50.5773,50.549,50.5632,21500.0
2013-08-05 12:35:00,71.56,71.59,71.53,71.55,23200.0,50.5561,50.5773,50.5349,50.549,23200.0
2013-08-05 12:40:00,71.55,71.57,71.52,71.53,24400.0,50.549,50.5632,50.5278,50.5349,24400.0
2013-08-05 12:45:00,71.52,71.54,71.5,71.52,24000.0,50.5278,50.542,50.5137,50.5278,24000.0
2013-08-05 12:50:00,71.51,71.54,71.5,71.52,24300.0,50.5208,50.542,50.5137,50.5278,24300.0
2013-08-05 12:55:00,71.51,71.54,71.49,71.53,35800.0,50.5208,50.542,50.5067,50.5349,35800.0
2013-08-05 13:00:00,71.52,71.53,71.48,71.51,27900.0,50.5278,50.5349,50.4996,50.5208,27900.0
2013-08-05 13:05:00,71.51,71.53,71.48,71.51,37900.0,50.5208,50.5349,50.4996,50.5208,37900.0
2013-08-05 13:10:00,71.51,71.52,71.45,71.47,34200.0,50.5208,50.5278,50.4784,50.4925,34200.0
2013-08-05 13:15:00,71.48,71.53,71.47,71.51,63900.0,50.4996,50.5349,50.4925,50.5208,63900.0
2013-08-05 13:20:00,71.51,71.53,71.5,71.52,31900.0,50.5208,50.5349,50.5137,50.5278,31900.0
2013-08-05 13:25:00,71.53,71.58,71.52,71.57,25300.0,50.5349,50.5702,50.5278,50.5632,25300.0
2013-08-05 13:30:00,71.56,71.68,71.56,71.67,20900.0,50.5561,50.6409,50.5561,50.6338,20900.0
2013-08-05 13:35:00,71.68,71.75,71.66,71.69,28000.0,50.6409,50.6903,50.6268,50.6479,28000.0
2013-08-05 13:40:00,71.7,71.76,71.7,71.75,21900.0,50.655,50.6974,50.655,50.6903,21900.0
2013-08-05 13:45:00,71.76,71.84,71.75,71.82,21600.0,50.6974,50.7539,50.6903,50.7398,21600.0
2013-08-05 13:50:00,71.81,71.82,71.75,71.81,28100.0,50.7327,50.7398,50.6903,50.7327,28100.0
2013-08-05 13:55:00,71.82,71.94,71.82,71.89,31900.0,50.7398,50.8246,50.7398,50.7892,31900.0
2013-08-05 14:00:00,71.88,71.88,71.79,71.81,37900.0,50.7822,50.7822,50.7186,50.7327,37900.0
2013-08-05 14:05:00,71.81,71.81,71.74,71.75,28900.0,50.7327,50.7327,50.6833,50.6903,28900.0
2013-08-05 14:10:00,71.75,71.77,71.73,71.73,36400.0,50.6903,50.7045,50.6762,50.6762,36400.0
2013-08-05 14:15:00,71.73,71.73,71.68,71.69,28200.0,50.6762,50.6762,50.6409,50.6479,28200.0
2013-08-05 14:20:00,71.68,71.71,71.67,71.67,17800.0,50.6409,50.6621,50.6338,50.6338,17800.0
2013-08-05 14:25:00,71.67,71.77,71.67,71.76,37100.0,50.6338,50.7045,50.6338,50.6974,37100.0
2013-08-05 14:30:00,71.75,71.82,71.75,71.78,20300.0,50.6903,50.7398,50.6903,50.7115,20300.0
2013-08-05 14:35:00,71.78,71.8,71.74,71.8,24000.0,50.7115,50.7257,50.6833,50.7257,24000.0
2013-08-05 14:40:00,71.8,71.81,71.76,71.79,28600.0,50.7257,50.7327,50.6974,50.7186,28600.0
2013-08-05 14:45:00,71.8,71.86,71.78,71.84,32200.0,50.7257,50.7681,50.7115,50.7539,32200.0
2013-08-05 14:50:00,71.84,71.85,71.79,71.81,22300.0,50.7539,50.761,50.7186,50.7327,22300.0
2013-08-05 14:55:00,71.81,71.83,71.78,71.83,26700.0,50.7327,50.7469,50.7115,50.7469,26700.0
2013-08-05 15:00:00,71.83,71.84,71.8,71.8,28400.0,50.7469,50.7539,50.7257,50.7257,28400.0
2013-08-05 15:05:00,71.79,71.86,71.78,71.81,28100.0,50.7186,50.7681,50.7115,50.7327,28100.0
2013-08-05 15:10:00,71.82,71.83,71.79,71.79,16000.0,50.7398,50.7469,50.7186,50.7186,16000.0
2013-08-05 15:15:00,71.79,71.87,71.79,71.83,25200.0,50.7186,50.7751,50.7186,50.7469,25200.0
2013-08-05 15:20:00,71.83,71.84,71.81,71.82,27700.0,50.7469,50.7539,50.7327,50.7398,27700.0
2013-08-05 15:25:00,71.82,71.92,71.8,71.91,31600.0,50.7398,50.8104,50.7257,50.8034,31600.0
2013-08-05 15:30:00,71.91,71.95,71.89,71.93,21200.0,50.8034,50.8316,50.7892,50.8175,21200.0
2013-08-05 15:35:00,71.94,71.98,71.93,71.97,33900.0,50.8246,50.8528,50.8175,50.8458,33900.0
2013-08-05 15:40:00,71.98,72.07,71.97,72.01,136100.0,50.8528,50.9164,50.8458,50.874,136100.0
2013-08-05 15:45:00,72.02,72.05,71.97,71.99,62700.0,50.8811,50.9023,50.8458,50.8599,62700.0
2013-08-05 15:50:00,71.99,72.01,71.94,71.95,73400.0,50.8599,50.874,50.8246,50.8316,73400.0
2013-08-05 15:55:00,71.96,72.02,71.92,71.98,134100.0,50.8387,50.8811,50.8104,50.8528,134100.0
2013-08-06 09:30:00,71.87,71.93,71.4,71.41,62700.0,50.7751,50.8175,50.4431,50.4501,62700.0
2013-08-06 09:35:00,71.44,71.7,71.41,71.57,27400.0,50.4713,50.655,50.4501,50.5632,27400.0
2013-08-06 09:40:00,71.57,71.58,71.31,71.31,46300.0,50.5632,50.5702,50.3795,50.3795,46300.0
2013-08-06 09:45:00,71.31,71.31,71.15,71.18,75200.0,50.3795,50.3795,50.2664,50.2876,75200.0
2013-08-06 09:50:00,71.18,71.19,71.15,71.18,57800.0,50.2876,50.2947,50.2664,50.2876,57800.0
2013-08-06 09:55:00,71.18,71.22,71.14,71.18,75200.0,50.2876,50.3159,50.2594,50.2876,75200.0
2013-08-06 10:00:00,71.17,71.28,71.15,71.17,35000.0,50.2806,50.3583,50.2664,50.2806,35000.0
2013-08-06 10:05:00,71.18,71.3,71.18,71.28,29800.0,50.2876,50.3724,50.2876,50.3583,29800.0
2013-08-06 10:10:00,71.29,71.29,71.05,71.07,64500.0,50.3654,50.3654,50.1958,50.2099,64500.0
2013-08-06 10:15:00,71.07,71.07,70.97,71.0,60800.0,50.2099,50.2099,50.1393,50.1605,60800.0
2013-08-06 10:20:00,71.0,71.01,70.91,70.94,72800.0,50.1605,50.1675,50.0969,50.1181,72800.0
2013-08-06 10:25:00,70.94,71.0,70.88,70.9,69200.0,50.1181,50.1605,50.0757,50.0898,69200.0
2013-08-06 10:30:00,70.91,70.99,70.86,70.93,50700.0,50.0969,50.1534,50.0616,50.111,50700.0
2013-08-06 10:35:00,70.93,70.93,70.82,70.83,32100.0,50.111,50.111,50.0333,50.0404,32100.0
2013-08-06 10:40:00,70.84,70.92,70.81,70.9,51200.0,50.0474,50.104,50.0262,50.0898,51200.0
2013-08-06 10:45:00,70.91,71.04,70.91,71.02,59600.0,50.0969,50.1887,50.0969,50.1746,59600.0
2013-08-06 10:50:00,71.02,71.02,70.85,70.86,61000.0,50.1746,50.1746,50.0545,50.0616,61000.0
2013-08-06 10:55:00,70.87,70.96,70.85,70.94,32300.0,50.0686,50.1322,50.0545,50.1181,32300.0
2013-08-06 11:00:00,70.95,70.99,70.89,70.93,34500.0,50.1251,50.1534,50.0828,50.111,34500.0
2013-08-06 11:05:00,70.94,70.95,70.87,70.87,42300.0,50.1181,50.1251,50.0686,50.0686,42300.0
2013-08-06 11:10:00,70.87,70.88,70.85,70.87,38900.0,50.0686,50.0757,50.0545,50.0686,38900.0
2013-08-06 11:15:00,70.88,70.91,70.86,70.9,48100.0,50.0757,50.0969,50.0616,50.0898,48100.0
2013-08-06 11:20:00,70.9,70.98,70.89,70.97,38600.0,50.0898,50.1463,50.0828,50.1393,38600.0
2013-08-06 11:25:00,70.97,71.09,70.95,71.08,35200.0,50.1393,50.2241,50.1251,50.217,35200.0
2013-08-06 11:30:00,71.08,71.15,71.07,71.11,46600.0,50.217,50.2664,50.2099,50.2382,46600.0
2013-08-06 11:35:00,71.1,71.24,71.09,71.24,22200.0,50.2311,50.33,50.2241,50.33,22200.0
2013-08-06 11:40:00,71.23,71.3,71.23,71.26,32400.0,50.323,50.3724,50.323,50.3442,32400.0
2013-08-06 11:45:00,71.26,71.36,71.24,71.32,40300.0,50.3442,50.4148,50.33,50.3865,40300.0
2013-08-06 11:50:00,71.32,71.41,71.32,71.36,20000.0,50.3865,50.4501,50.3865,50.4148,20000.0
2013-08-06 11:55:00,71.36,71.51,71.36,71.5,28200.0,50.4148,50.5208,50.4148,50.5137,28200.0
2013-08-06 12:00:00,71.49,71.59,71.49,71.54,36400.0,50.5067,50.5773,50.5067,50.542,36400.0
2013-08-06 12:05:00,71.55,71.56,71.47,71.48,30700.0,50.549,50.5561,50.4925,50.4996,30700.0
2013-08-06 12:10:00,71.48,71.56,71.47,71.49,28900.0,50.4996,50.5561,50.4925,50.5067,28900.0
2013-08-06 12:15:00,71.49,71.49,71.46,71.47,30000.0,50.5067,50.5067,50.4855,50.4925,30000.0
2013-08-06 12:20:00,71.46,71.5,71.42,71.48,22000.0,50.4855,50.5137,50.4572,50.4996,22000.0
2013-08-06 12:25:00,71.49,71.51,71.46,71.49,20500.0,50.5067,50.5208,50.4855,50.5067,20500.0
2013-08-06 12:30:00,71.49,71.62,71.49,71.56,24000.0,50.5067,50.5985,50.5067,50.5561,24000.0
2013-08-06 12:35:00,71.57,71.58,71.49,71.49,22400.0,50.5632,50.5702,50.5067,50.5067,22400.0
2013-08-06 12:40:00,71.5,71.66,71.49,71.64,34200.0,50.5137,50.6268,50.5067,50.6126,34200.0
2013-08-06 12:45:00,71.65,71.74,71.62,71.74,37900.0,50.6197,50.6833,50.5985,50.6833,37900.0
2013-08-06 12:50:00,71.74,71.75,71.66,71.67,20800.0,50.6833,50.6903,50.6268,50.6338,20800.0
2013-08-06 12:55:00,71.68,71.71,71.64,71.69,17800.0,50.6409,50.6621,50.6126,50.6479,17800.0
2013-08-06 13:00:00,71.69,71.7,71.53,71.54,37900.0,50.6479,50.655,50.5349,50.542,37900.0
2013-08-06 13:05:00,71.54,71.6,71.52,71.59,15800.0,50.542,50.5844,50.5278,50.5773,15800.0
2013-08-06 13:10:00,71.58,71.64,71.56,71.64,32400.0,50.5702,50.6126,50.5561,50.6126,32400.0
2013-08-06 13:15:00,71.64,71.75,71.59,71.74,29700.0,50.6126,50.6903,50.5773,50.6833,29700.0
2013-08-06 13:20:00,71.75,71.76,71.7,71.7,19200.0,50.6903,50.6974,50.655,50.655,19200.0
2013-08-06 13:25:00,71.7,71.74,71.69,71.73,16300.0,50.655,50.6833,50.6479,50.6762,16300.0
2013-08-06 13:30:00,71.73,71.78,71.72,71.77,23200.0,50.6762,50.7115,50.6691,50.7045,23200.0
2013-08-06 13:35:00,71.78,71.78,71.69,71.7,19000.0,50.7115,50.7115,50.6479,50.655,19000.0
2013-08-06 13:40:00,71.69,71.7,71.66,71.67,10600.0,50.6479,50.655,50.6268,50.6338,10600.0
2013-08-06 13:45:00,71.66,71.67,71.63,71.64,26000.0,50.6268,50.6338,50.6056,50.6126,26000.0
2013-08-06 13:50:00,71.63,71.67,71.63,71.66,27400.0,50.6056,50.6338,50.6056,50.6268,27400.0
2013-08-06 13:55:00,71.67,71.69,71.64,71.66,25300.0,50.6338,50.6479,50.6126,50.6268,25300.0
2013-08-06 14:00:00,71.64,71.67,71.61,71.66,39900.0,50.6126,50.6338,50.5914,50.6268,39900.0
2013-08-06 14:05:00,71.66,71.71,71.65,71.65,26600.0,50.6268,50.6621,50.6197,50.6197,26600.0
2013-08-06 14:10:00,71.65,71.66,71.63,71.63,30700.0,50.6197,50.6268,50.6056,50.6056,30700.0
2013-08-06 14:15:00,71.63,71.69,71.63,71.65,19800.0,50.6056,50.6479,50.6056,50.6197,19800.0
2013-08-06 14:20:00,71.65,71.73,71.64,71.73,31700.0,50.6197,50.6762,50.6126,50.6762,31700.0
2013-08-06 14:25:00,71.74,71.79,71.74,71.76,16200.0,50.6833,50.7186,50.6833,50.6974,16200.0
2013-08-06 14:30:00,71.75,71.77,71.73,71.75,26000.0,50.6903,50.7045,50.6762,50.6903,26000.0
2013-08-06 14:35:00,71.74,71.8,71.74,71.78,34000.0,50.6833,50.7257,50.6833,50.7115,34000.0
2013-08-06 14:40:00,71.78,71.79,71.72,71.74,24800.0,50.7115,50.7186,50.6691,50.6833,24800.0
2013-08-06 14:45:00,71.74,71.77,71.72,71.77,23800.0,50.6833,50.7045,50.6691,50.7045,23800.0
2013-08-06 14:50:00,71.77,71.83,71.75,71.82,30900.0,50.7045,50.7469,50.6903,50.7398,30900.0
2013-08-06 14:55:00,71.83,71.86,71.79,71.79,48100.0,50.7469,50.7681,50.7186,50.7186,48100.0
2013-08-06 15:00:00,71.8,71.81,71.73,71.76,38900.0,50.7257,50.7327,50.6762,50.6974,38900.0
2013-08-06 15:05:00,71.75,71.78,71.73,71.75,33100.0,50.6903,50.7115,50.6762,50.6903,33100.0
2013-08-06 15:10:00,71.75,71.84,71.75,71.83,26100.0,50.6903,50.7539,50.6903,50.7469,26100.0
2013-08-06 15:15:00,71.83,71.87,71.79,71.83,37700.0,50.7469,50.7751,50.7186,50.7469,37700.0
2013-08-06 15:20:00,71.83,71.88,71.83,71.85,33100.0,50.7469,50.7822,50.7469,50.761,33100.0
2013-08-06 15:25:00,71.84,71.85,71.79,71.79,25300.0,50.7539,50.761,50.7186,50.7186,25300.0
2013-08-06 15:30:00,71.79,71.8,71.76,71.76,38700.0,50.7186,50.7257,50.6974,50.6974,38700.0
2013-08-06 15:35:00,71.76,71.8,71.74,71.8,43000.0,50.6974,50.7257,50.6833,50.7257,43000.0
2013-08-06 15:40:00,71.8,71.83,71.79,71.81,29700.0,50.7257,50.7469,50.7186,50.7327,29700.0
2013-08-06 15:45:00,71.81,71.85,71.81,71.82,54400.0,50.7327,50.761,50.7327,50.7398,54400.0
2013-08-06 15:50:00,71.82,71.83,71.74,71.75,82900.0,50.7398,50.7469,50.6833,50.6903,82900.0
2013-08-06 15:55:00,71.76,71.79,71.73,71.78,108400.0,50.6974,50.7186,50.6762,50.7115,108400.0
2013-08-07 09:30:00,71.7,71.7,70.79,71.05,128900.0,50.655,50.655,50.0121,50.1958,128900.0
2013-08-07 09:35:00,71.09,71.11,70.9,70.99,52100.0,50.2241,50.2382,50.0898,50.1534,52100.0
2013-08-07 09:40:00,70.99,71.3,70.86,71.24,90400.0,50.1534,50.3724,50.0616,50.33,90400.0
2013-08-07 09:45:00,71.29,71.45,71.26,71.43,45500.0,50.3654,50.4784,50.3442,50.4643,45500.0
2013-08-07 09:50:00,71.43,71.51,71.39,71.46,30300.0,50.4643,50.5208,50.436,50.4855,30300.0
2013-08-07 09:55:00,71.46,71.52,71.39,71.42,59400.0,50.4855,50.5278,50.436,50.4572,59400.0
2013-08-07 10:00:00,71.4,71.41,71.21,71.34,57100.0,50.4431,50.4501,50.3088,50.4007,57100.0
2013-08-07 10:05:00,71.32,71.42,71.27,71.42,19300.0,50.3865,50.4572,50.3512,50.4572,19300.0
2013-08-07 10:10:00,71.4,71.4,71.24,71.33,67900.0,50.4431,50.4431,50.33,50.3936,67900.0
2013-08-07 10:15:00,71.34,71.48,71.34,71.47,29000.0,50.4007,50.4996,50.4007,50.4925,29000.0
2013-08-07 10:20:00,71.47,71.5,71.43,71.5,24600.0,50.4925,50.5137,50.4643,50.5137,24600.0
2013-08-07 10:25:00,71.49,71.58,71.49,71.55,17600.0,50.5067,50.5702,50.5067,50.549,17600.0
2013-08-07 10:30:00,71.55,71.56,71.45,71.56,27400.0,50.549,50.5561,50.4784,50.5561,27400.0
2013-08-07 10:35:00,71.57,71.68,71.57,71.68,28400.0,50.5632,50.6409,50.5632,50.6409,28400.0
2013-08-07 10:40:00,71.68,71.69,71.61,71.64,23900.0,50.6409,50.6479,50.5914,50.6126,23900.0
2013-08-07 10:45:00,71.65,71.7,71.62,71.69,25100.0,50.6197,50.655,50.5985,50.6479,25100.0
2013-08-07 10:50:00,71.68,71.7,71.64,71.67,21000.0,50.6409,50.655,50.6126,50.6338,21000.0
2013-08-07 10:55:00,71.68,71.75,71.67,71.74,16600.0,50.6409,50.6903,50.6338,50.6833,16600.0
2013-08-07 11:00:00,71.73,71.75,71.68,71.75,20000.0,50.6762,50.6903,50.6409,50.6903,20000.0
2013-08-07 11:05:00,71.74,71.75,71.69,71.7,17000.0,50.6833,50.6903,50.6479,50.655,17000.0
2013-08-07 11:10:00,71.7,71.76,71.7,71.76,22300.0,50.655,50.6974,50.655,50.6974,22300.0
2013-08-07 11:15:00,71.75,71.76,71.71,71.71,15700.0,50.6903,50.6974,50.6621,50.6621,15700.0
2013-08-07 11:20:00,71.72,71.75,71.65,71.65,20000.0,50.6691,50.6903,50.6197,50.6197,20000.0
2013-08-07 11:25:00,71.65,71.68,71.61,71.61,19900.0,50.6197,50.6409,50.5914,50.5914,19900.0
2013-08-07 11:30:00,71.62,71.66,71.6,71.62,23900.0,50.5985,50.6268,50.5844,50.5985,23900.0
2013-08-07 11:35:00,71.62,71.69,71.61,71.62,25200.0,50.5985,50.6479,50.5914,50.5985,25200.0
2013-08-07 11:40:00,71.6,71.66,71.6,71.63,21200.0,50.5844,50.6268,50.5844,50.6056,21200.0
2013-08-07 11:45:00,71.63,71.64,71.54,71.54,30300.0,50.6056,50.6126,50.542,50.542,30300.0
2013-08-07 11:50:00,71.54,71.54,71.42,71.42,46400.0,50.542,50.542,50.4572,50.4572,46400.0
2013-08-07 11:55:00,71.42,71.44,71.31,71.42,64800.0,50.4572,50.4713,50.3795,50.4572,64800.0
2013-08-07 12:00:00,71.41,71.49,71.41,71.49,49900.0,50.4501,50.5067,50.4501,50.5067,49900.0
2013-08-07 12:05:00,71.49,71.56,71.47,71.54,17200.0,50.5067,50.5561,50.4925,50.542,17200.0
2013-08-07 12:10:00,71.54,71.55,71.52,71.54,12300.0,50.542,50.549,50.5278,50.542,12300.0
2013-08-07 12:15:00,71.54,71.58,71.53,71.55,22100.0,50.542,50.5702,50.5349,50.549,22100.0
2013-08-07 12:20:00,71.55,71.56,71.51,71.53,24100.0,50.549,50.5561,50.5208,50.5349,24100.0
2013-08-07 12:25:00,71.54,71.55,71.51,71.51,15900.0,50.542,50.549,50.5208,50.5208,15900.0
2013-08-07 12:30:00,71.51,71.6,71.48,71.6,9900.0,50.5208,50.5844,50.4996,50.5844,9900.0
2013-08-07 12:35:00,71.61,71.64,71.59,71.61,26200.0,50.5914,50.6126,50.5773,50.5914,26200.0
2013-08-07 12:40:00,71.6,71.63,71.58,71.61,11900.0,50.5844,50.6056,50.5702,50.5914,11900.0
2013-08-07 12:45:00,71.61,71.65,71.61,71.61,9500.0,50.5914,50.6197,50.5914,50.5914,9500.0
2013-08-07 12:50:00,71.61,71.65,71.59,71.64,8700.0,50.5914,50.6197,50.5773,50.6126,8700.0
2013-08-07 12:55:00,71.65,71.67,71.63,71.65,18600.0,50.6197,50.6338,50.6056,50.6197,18600.0
2013-08-07 13:00:00,71.66,71.72,71.66,71.68,23400.0,50.6268,50.6691,50.6268,50.6409,23400.0
2013-08-07 13:05:00,71.68,71.71,71.67,71.71,10800.0,50.6409,50.6621,50.6338,50.6621,10800.0
2013-08-07 13:10:00,71.71,71.72,71.69,71.69,13100.0,50.6621,50.6691,50.6479,50.6479,13100.0
2013-08-07 13:15:00,71.7,71.73,71.69,71.72,15600.0,50.655,50.6762,50.6479,50.6691,15600.0
2013-08-07 13:20:00,71.71,71.74,71.71,71.74,14400.0,50.6621,50.6833,50.6621,50.6833,14400.0
2013-08-07 13:25:00,71.74,71.79,71.73,71.75,25200.0,50.6833,50.7186,50.6762,50.6903,25200.0
2013-08-07 13:30:00,71.75,71.76,71.71,71.72,19000.0,50.6903,50.6974,50.6621,50.6691,19000.0
2013-08-07 13:35:00,71.72,71.77,71.72,71.74,25600.0,50.6691,50.7045,50.6691,50.6833,25600.0
2013-08-07 13:40:00,71.74,71.76,71.73,71.74,14800.0,50.6833,50.6974,50.6762,50.6833,14800.0
2013-08-07 13:45:00,71.73,71.75,71.68,71.7,24600.0,50.6762,50.6903,50.6409,50.655,24600.0
2013-08-07 13:50:00,71.7,71.74,71.7,71.74,16900.0,50.655,50.6833,50.655,50.6833,16900.0
2013-08-07 13:55:00,71.73,71.74,71.69,71.73,32600.0,50.6762,50.6833,50.6479,50.6762,32600.0
2013-08-07 14:00:00,71.73,71.73,71.67,71.67,20200.0,50.6762,50.6762,50.6338,50.6338,20200.0
2013-08-07 14:05:00,71.68,71.74,71.67,71.71,30000.0,50.6409,50.6833,50.6338,50.6621,30000.0
2013-08-07 14:10:00,71.71,71.76,71.71,71.76,19700.0,50.6621,50.6974,50.6621,50.6974,19700.0
2013-08-07 14:15:00,71.76,71.81,71.75,71.79,40500.0,50.6974,50.7327,50.6903,50.7186,40500.0
2013-08-07 14:20:00,71.79,71.8,71.67,71.68,47200.0,50.7186,50.7257,50.6338,50.6409,47200.0
2013-08-07 14:25:00,71.67,71.68,71.65,71.67,18600.0,50.6338,50.6409,50.6197,50.6338,18600.0
2013-08-07 14:30:00,71.67,71.74,71.66,71.71,42800.0,50.6338,50.6833,50.6268,50.6621,42800.0
2013-08-07 14:35:00,71.7,71.75,71.68,71.75,12900.0,50.655,50.6903,50.6409,50.6903,12900.0
2013-08-07 14:40:00,71.75,71.75,71.72,71.73,23500.0,50.6903,50.6903,50.6691,50.6762,23500.0
2013-08-07 14:45:00,71.73,71.77,71.73,71.76,22000.0,50.6762,50.7045,50.6762,50.6974,22000.0
2013-08-07 14:50:00,71.76,71.77,71.73,71.74,33100.0,50.6974,50.7045,50.6762,50.6833,33100.0
2013-08-07 14:55:00,71.73,71.79,71.73,71.76,48400.0,50.6762,50.7186,50.6762,50.6974,48400.0
2013-08-07 15:00:00,71.76,71.82,71.73,71.82,20600.0,50.6974,50.7398,50.6762,50.7398,20600.0
2013-08-07 15:05:00,71.82,71.82,71.76,71.77,28100.0,50.7398,50.7398,50.6974,50.7045,28100.0
2013-08-07 15:10:00,71.77,71.86,71.76,71.84,30500.0,50.7045,50.7681,50.6974,50.7539,30500.0
2013-08-07 15:15:00,71.85,71.85,71.81,71.83,23800.0,50.761,50.761,50.7327,50.7469,23800.0
2013-08-07 15:20:00,71.82,71.83,71.79,71.81,25200.0,50.7398,50.7469,50.7186,50.7327,25200.0
2013-08-07 15:25:00,71.8,71.84,71.79,71.83,27600.0,50.7257,50.7539,50.7186,50.7469,27600.0
2013-08-07 15:30:00,71.83,71.83,71.75,71.76,33400.0,50.7469,50.7469,50.6903,50.6974,33400.0
2013-08-07 15:35:00,71.75,71.83,71.75,71.81,31200.0,50.6903,50.7469,50.6903,50.7327,31200.0
2013-08-07 15:40:00,71.82,71.82,71.78,71.79,43800.0,50.7398,50.7398,50.7115,50.7186,43800.0
2013-08-07 15:45:00,71.78,71.79,71.74,71.74,33300.0,50.7115,50.7186,50.6833,50.6833,33300.0
2013-08-07 15:50:00,71.74,71.76,71.68,71.68,49900.0,50.6833,50.6974,50.6409,50.6409,49900.0
2013-08-07 15:55:00,71.68,71.72,71.65,71.69,113500.0,50.6409,50.6691,50.6197,50.6479,113500.0
2013-08-08 09:30:00,71.69,71.69,71.2,71.41,183500.0,50.6479,50.6479,50.3018,50.4501,183500.0
2013-08-08 09:35:00,71.46,71.48,71.4,71.46,72700.0,50.4855,50.4996,50.4431,50.4855,72700.0
2013-08-08 09:40:00,71.48,71.48,71.05,71.1,136000.0,50.4996,50.4996,50.1958,50.2311,136000.0
2013-08-08 09:45:00,71.11,71.19,71.1,71.14,65000.0,50.2382,50.2947,50.2311,50.2594,65000.0
2013-08-08 09:50:00,71.14,71.14,70.91,70.97,86200.0,50.2594,50.2594,50.0969,50.1393,86200.0
2013-08-08 09:55:00,70.97,71.01,70.88,70.89,80000.0,50.1393,50.1675,50.0757,50.0828,80000.0
2013-08-08 10:00:00,70.88,71.11,70.88,71.09,99700.0,50.0757,50.2382,50.0757,50.2241,99700.0
2013-08-08 10:05:00,71.08,71.19,71.08,71.17,51100.0,50.217,50.2947,50.217,50.2806,51100.0
2013-08-08 10:10:00,71.18,71.18,70.89,70.94,83800.0,50.2876,50.2876,50.0828,50.1181,83800.0
2013-08-08 10:15:00,70.93,70.94,70.85,70.85,38800.0,50.111,50.1181,50.0545,50.0545,38800.0
2013-08-08 10:20:00,70.85,70.87,70.81,70.84,56700.0,50.0545,50.0686,50.0262,50.0474,56700.0
2013-08-08 10:25:00,70.84,70.91,70.82,70.9,81700.0,50.0474,50.0969,50.0333,50.0898,81700.0
2013-08-08 10:30:00,70.91,70.98,70.89,70.95,93100.0,50.0969,50.1463,50.0828,50.1251,93100.0
2013-08-08 10:35:00,70.96,70.96,70.82,70.86,54000.0,50.1322,50.1322,50.0333,50.0616,54000.0
2013-08-08 10:40:00,70.86,70.86,70.82,70.84,51200.0,50.0616,50.0616,50.0333,50.0474,51200.0
2013-08-08 10:45:00,70.83,70.85,70.8,70.83,32600.0,50.0404,50.0545,50.0192,50.0404,32600.0
2013-08-08 10:50:00,70.83,70.87,70.81,70.83,48000.0,50.0404,50.0686,50.0262,50.0404,48000.0
2013-08-08 10:55:00,70.83,70.84,70.81,70.82,18300.0,50.0404,50.0474,50.0262,50.0333,18300.0
2013-08-08 11:00:00,70.82,70.89,70.81,70.85,77300.0,50.0333,50.0828,50.0262,50.0545,77300.0
2013-08-08 11:05:00,70.85,70.92,70.85,70.89,108000.0,50.0545,50.104,50.0545,50.0828,108000.0
2013-08-08 11:10:00,70.9,70.93,70.85,70.89,52800.0,50.0898,50.111,50.0545,50.0828,52800.0
2013-08-08 11:15:00,70.87,70.97,70.85,70.94,60100.0,50.0686,50.1393,50.0545,50.1181,60100.0
2013-08-08 11:20:00,70.94,70.95,70.89,70.89,38900.0,50.1181,50.1251,50.0828,50.0828,38900.0
2013-08-08 11:25:00,70.89,70.91,70.86,70.9,49100.0,50.0828,50.0969,50.0616,50.0898,49100.0
2013-08-08 11:30:00,70.89,70.99,70.84,70.96,40200.0,50.0828,50.1534,50.0474,50.1322,40200.0
2013-08-08 11:35:00,70.97,70.97,70.88,70.9,38000.0,50.1393,50.1393,50.0757,50.0898,38000.0
2013-08-08 11:40:00,70.91,70.91,70.87,70.88,15800.0,50.0969,50.0969,50.0686,50.0757,15800.0
2013-08-08 11:45:00,70.88,70.92,70.87,70.9,12900.0,50.0757,50.104,50.0686,50.0898,12900.0
2013-08-08 11:50:00,70.91,70.95,70.87,70.92,48800.0,50.0969,50.1251,50.0686,50.104,48800.0
2013-08-08 11:55:00,70.92,71.06,70.9,71.0,57900.0,50.104,50.2029,50.0898,50.1605,57900.0
2013-08-08 12:00:00,71.01,71.05,71.0,71.04,43900.0,50.1675,50.1958,50.1605,50.1887,43900.0
2013-08-08 12:05:00,71.04,71.1,71.04,71.09,47000.0,50.1887,50.2311,50.1887,50.2241,47000.0
2013-08-08 12:10:00,71.09,71.11,71.05,71.11,23900.0,50.2241,50.2382,50.1958,50.2382,23900.0
2013-08-08 12:15:00,71.11,71.17,71.1,71.17,44100.0,50.2382,50.2806,50.2311,50.2806,44100.0
2013-08-08 12:20:00,71.17,71.23,71.13,71.23,69300.0,50.2806,50.323,50.2523,50.323,69300.0
2013-08-08 12:25:00,71.23,71.24,71.2,71.22,23300.0,50.323,50.33,50.3018,50.3159,23300.0
2013-08-08 12:30:00,71.22,71.23,71.18,71.2,22700.0,50.3159,50.323,50.2876,50.3018,22700.0
2013-08-08 12:35:00,71.22,71.23,71.17,71.2,26900.0,50.3159,50.323,50.2806,50.3018,26900.0
2013-08-08 12:40:00,71.19,71.25,71.19,71.21,30200.0,50.2947,50.3371,50.2947,50.3088,30200.0
2013-08-08 12:45:00,71.21,71.34,71.21,71.34,33200.0,50.3088,50.4007,50.3088,50.4007,33200.0
2013-08-08 12:50:00,71.35,71.43,71.33,71.4,36900.0,50.4077,50.4643,50.3936,50.4431,36900.0
2013-08-08 12:55:00,71.4,71.43,71.37,71.39,22900.0,50.4431,50.4643,50.4219,50.436,22900.0
2013-08-08 13:00:00,71.39,71.43,71.35,71.43,27000.0,50.436,50.4643,50.4077,50.4643,27000.0
2013-08-08 13:05:00,71.42,71.43,71.36,71.4,27500.0,50.4572,50.4643,50.4148,50.4431,27500.0
2013-08-08 13:10:00,71.4,71.4,71.32,71.37,23700.0,50.4431,50.4431,50.3865,50.4219,23700.0
2013-08-08 13:15:00,71.36,71.36,71.3,71.32,26500.0,50.4148,50.4148,50.3724,50.3865,26500.0
2013-08-08 13:20:00,71.31,71.35,71.29,71.33,14500.0,50.3795,50.4077,50.3654,50.3936,14500.0
2013-08-08 13:25:00,71.32,71.33,71.27,71.28,12700.0,50.3865,50.3936,50.3512,50.3583,12700.0
2013-08-08 13:30:00,71.28,71.31,71.26,71.28,26800.0,50.3583,50.3795,50.3442,50.3583,26800.0
2013-08-08 13:35:00,71.29,71.3,71.26,71.27,10900.0,50.3654,50.3724,50.3442,50.3512,10900.0
2013-08-08 13:40:00,71.27,71.28,71.24,71.24,12200.0,50.3512,50.3583,50.33,50.33,12200.0
2013-08-08 13:45:00,71.24,71.25,71.22,71.23,18200.0,50.33,50.3371,50.3159,50.323,18200.0
2013-08-08 13:50:00,71.23,71.27,71.23,71.24,16800.0,50.323,50.3512,50.323,50.33,16800.0
2013-08-08 13:55:00,71.25,71.25,71.19,71.19,15100.0,50.3371,50.3371,50.2947,50.2947,15100.0
2013-08-08 14:00:00,71.19,71.25,71.19,71.22,20900.0,50.2947,50.3371,50.2947,50.3159,20900.0
2013-08-08 14:05:00,71.22,71.26,71.22,71.23,26200.0,50.3159,50.3442,50.3159,50.323,26200.0
2013-08-08 14:10:00,71.22,71.26,71.21,71.21,26800.0,50.3159,50.3442,50.3088,50.3088,26800.0
2013-08-08 14:15:00,71.21,71.24,71.21,71.23,17400.0,50.3088,50.33,50.3088,50.323,17400.0
2013-08-08 14:20:00,71.23,71.23,71.21,71.21,19700.0,50.323,50.323,50.3088,50.3088,19700.0
2013-08-08 14:25:00,71.22,71.23,71.19,71.22,21800.0,50.3159,50.323,50.2947,50.3159,21800.0
2013-08-08 14:30:00,71.21,71.23,71.2,71.21,25400.0,50.3088,50.323,50.3018,50.3088,25400.0
2013-08-08 14:35:00,71.22,71.23,71.19,71.2,23100.0,50.3159,50.323,50.2947,50.3018,23100.0
2013-08-08 14:40:00,71.21,71.24,71.2,71.23,21400.0,50.3088,50.33,50.3018,50.323,21400.0
2013-08-08 14:45:00,71.24,71.24,71.2,71.21,31800.0,50.33,50.33,50.3018,50.3088,31800.0
2013-08-08 14:50:00,71.2,71.22,71.19,71.2,22100.0,50.3018,50.3159,50.2947,50.3018,22100.0
2013-08-08 14:55:00,71.19,71.23,71.18,71.23,14500.0,50.2947,50.323,50.2876,50.323,14500.0
2013-08-08 15:00:00,71.23,71.26,71.22,71.25,29500.0,50.323,50.3442,50.3159,50.3371,29500.0
2013-08-08 15:05:00,71.26,71.33,71.24,71.33,22300.0,50.3442,50.3936,50.33,50.3936,22300.0
2013-08-08 15:10:00,71.32,71.39,71.28,71.39,41800.0,50.3865,50.436,50.3583,50.436,41800.0
2013-08-08 15:15:00,71.39,71.42,71.34,71.36,54000.0,50.436,50.4572,50.4007,50.4148,54000.0
2013-08-08 15:20:00,71.36,71.37,71.28,71.28,47200.0,50.4148,50.4219,50.3583,50.3583,47200.0
2013-08-08 15:25:00,71.28,71.29,71.24,71.25,48000.0,50.3583,50.3654,50.33,50.3371,48000.0
2013-08-08 15:30:00,71.25,71.27,71.23,71.27,30000.0,50.3371,50.3512,50.323,50.3512,30000.0
2013-08-08 15:35:00,71.27,71.27,71.23,71.25,36500.0,50.3512,50.3512,50.323,50.3371,36500.0
2013-08-08 15:40:00,71.24,71.25,71.22,71.24,40900.0,50.33,50.3371,50.3159,50.33,40900.0
2013-08-08 15:45:00,71.23,71.24,71.2,71.24,67200.0,50.323,50.33,50.3018,50.33,67200.0
2013-08-08 15:50:00,71.23,71.23,71.19,71.21,70900.0,50.323,50.323,50.2947,50.3088,70900.0
2013-08-08 15:55:00,71.22,71.25,71.2,71.22,150500.0,50.3159,50.3371,50.3018,50.3159,150500.0
2013-08-09 09:30:00,71.21,71.22,71.0,71.05,52300.0,50.3088,50.3159,50.1605,50.1958,52300.0
2013-08-09 09:35:00,71.04,71.06,70.99,71.0,41100.0,50.1887,50.2029,50.1534,50.1605,41100.0
2013-08-09 09:40:00,71.02,71.16,70.99,71.1,21800.0,50.1746,50.2735,50.1534,50.2311,21800.0
2013-08-09 09:45:00,71.09,71.2,71.09,71.14,31700.0,50.2241,50.3018,50.2241,50.2594,31700.0
2013-08-09 09:50:00,71.14,71.19,71.09,71.09,26000.0,50.2594,50.2947,50.2241,50.2241,26000.0
2013-08-09 09:55:00,71.11,71.16,71.1,71.15,19800.0,50.2382,50.2735,50.2311,50.2664,19800.0
2013-08-09 10:00:00,71.14,71.22,71.11,71.22,26200.0,50.2594,50.3159,50.2382,50.3159,26200.0
2013-08-09 10:05:00,71.22,71.23,71.09,71.1,25400.0,50.3159,50.323,50.2241,50.2311,25400.0
2013-08-09 10:10:00,71.1,71.19,71.04,71.04,57700.0,50.2311,50.2947,50.1887,50.1887,57700.0
2013-08-09 10:15:00,71.05,71.14,71.0,71.01,51700.0,50.1958,50.2594,50.1605,50.1675,51700.0
2013-08-09 10:20:00,70.98,71.0,70.85,70.87,29800.0,50.1463,50.1605,50.0545,50.0686,29800.0
2013-08-09 10:25:00,70.86,70.87,70.84,70.86,25300.0,50.0616,50.0686,50.0474,50.0616,25300.0
2013-08-09 10:30:00,70.87,70.96,70.86,70.87,38700.0,50.0686,50.1322,50.0616,50.0686,38700.0
2013-08-09 10:35:00,70.86,70.89,70.77,70.85,47400.0,50.0616,50.0828,49.998,50.0545,47400.0
2013-08-09 10:40:00,70.85,70.96,70.85,70.96,9400.0,50.0545,50.1322,50.0545,50.1322,9400.0
2013-08-09 10:45:00,70.94,70.96,70.84,70.86,27800.0,50.1181,50.1322,50.0474,50.0616,27800.0
2013-08-09 10:50:00,70.86,70.92,70.83,70.83,39700.0,50.0616,50.104,50.0404,50.0404,39700.0
2013-08-09 10:55:00,70.83,70.86,70.77,70.78,46500.0,50.0404,50.0616,49.998,50.005,46500.0
2013-08-09 11:00:00,70.78,70.82,70.65,70.74,40600.0,50.005,50.0333,49.9132,49.9768,40600.0
2013-08-09 11:05:00,70.74,70.76,70.69,70.72,10000.0,49.9768,49.9909,49.9415,49.9627,10000.0
2013-08-09 11:10:00,70.71,70.77,70.68,70.69,19300.0,49.9556,49.998,49.9344,49.9415,19300.0
2013-08-09 11:15:00,70.68,70.68,70.58,70.61,51700.0,49.9344,49.9344,49.8638,49.8849,51700.0
2013-08-09 11:20:00,70.61,70.61,70.43,70.48,55900.0,49.8849,49.8849,49.7578,49.7931,55900.0
2013-08-09 11:25:00,70.48,70.5,70.41,70.47,21900.0,49.7931,49.8072,49.7436,49.786,21900.0
2013-08-09 11:30:00,70.47,70.58,70.45,70.58,29200.0,49.786,49.8638,49.7719,49.8638,29200.0
2013-08-09 11:35:00,70.59,70.61,70.55,70.56,21000.0,49.8708,49.8849,49.8426,49.8496,21000.0
2013-08-09 11:40:00,70.56,70.56,70.52,70.52,20100.0,49.8496,49.8496,49.8214,49.8214,20100.0
2013-08-09 11:45:00,70.52,70.61,70.52,70.6,34100.0,49.8214,49.8849,49.8214,49.8779,34100.0
2013-08-09 11:50:00,70.6,70.68,70.6,70.67,19000.0,49.8779,49.9344,49.8779,49.9273,19000.0
2013-08-09 11:55:00,70.67,70.68,70.65,70.66,13700.0,49.9273,49.9344,49.9132,49.9203,13700.0
2013-08-09 12:00:00,70.66,70.66,70.57,70.58,10200.0,49.9203,49.9203,49.8567,49.8638,10200.0
2013-08-09 12:05:00,70.58,70.6,70.52,70.6,13900.0,49.8638,49.8779,49.8214,49.8779,13900.0
2013-08-09 12:10:00,70.6,70.67,70.6,70.66,27200.0,49.8779,49.9273,49.8779,49.9203,27200.0
2013-08-09 12:15:00,70.66,70.66,70.61,70.62,14800.0,49.9203,49.9203,49.8849,49.892,14800.0
2013-08-09 12:20:00,70.61,70.66,70.6,70.61,32400.0,49.8849,49.9203,49.8779,49.8849,32400.0
2013-08-09 12:25:00,70.61,70.66,70.61,70.66,8300.0,49.8849,49.9203,49.8849,49.9203,8300.0
2013-08-09 12:30:00,70.69,70.73,70.66,70.73,16400.0,49.9415,49.9697,49.9203,49.9697,16400.0
2013-08-09 12:35:00,70.73,70.85,70.73,70.83,21100.0,49.9697,50.0545,49.9697,50.0404,21100.0
2013-08-09 12:40:00,70.83,70.85,70.79,70.79,11900.0,50.0404,50.0545,50.0121,50.0121,11900.0
2013-08-09 12:45:00,70.79,70.87,70.78,70.87,11900.0,50.0121,50.0686,50.005,50.0686,11900.0
2013-08-09 12:50:00,70.87,70.92,70.85,70.89,18100.0,50.0686,50.104,50.0545,50.0828,18100.0
2013-08-09 12:55:00,70.9,70.91,70.86,70.86,15900.0,50.0898,50.0969,50.0616,50.0616,15900.0
2013-08-09 13:00:00,70.86,70.87,70.78,70.79,14900.0,50.0616,50.0686,50.005,50.0121,14900.0
2013-08-09 13:05:00,70.79,70.79,70.72,70.72,17400.0,50.0121,50.0121,49.9627,49.9627,17400.0
2013-08-09 13:10:00,70.72,70.81,70.72,70.8,15500.0,49.9627,50.0262,49.9627,50.0192,15500.0
2013-08-09 13:15:00,70.8,70.91,70.8,70.89,39700.0,50.0192,50.0969,50.0192,50.0828,39700.0
2013-08-09 13:20:00,70.9,70.93,70.87,70.87,9100.0,50.0898,50.111,50.0686,50.0686,9100.0
2013-08-09 13:25:00,70.89,70.92,70.83,70.9,34700.0,50.0828,50.104,50.0404,50.0898,34700.0
2013-08-09 13:30:00,70.91,70.95,70.91,70.92,11400.0,50.0969,50.1251,50.0969,50.104,11400.0
2013-08-09 13:35:00,70.91,70.93,70.9,70.9,6600.0,50.0969,50.111,50.0898,50.0898,6600.0
2013-08-09 13:40:00,70.9,70.91,70.87,70.88,9100.0,50.0898,50.0969,50.0686,50.0757,9100.0
2013-08-09 13:45:00,70.88,70.9,70.85,70.86,16300.0,50.0757,50.0898,50.0545,50.0616,16300.0
2013-08-09 13:50:00,70.85,70.98,70.85,70.98,16700.0,50.0545,50.1463,50.0545,50.1463,16700.0
2013-08-09 13:55:00,70.98,71.03,70.97,70.97,19700.0,50.1463,50.1817,50.1393,50.1393,19700.0
2013-08-09 14:00:00,70.96,70.97,70.92,70.92,25500.0,50.1322,50.1393,50.104,50.104,25500.0
2013-08-09 14:05:00,70.92,70.93,70.89,70.92,17400.0,50.104,50.111,50.0828,50.104,17400.0
2013-08-09 14:10:00,70.91,70.93,70.9,70.91,17100.0,50.0969,50.111,50.0898,50.0969,17100.0
2013-08-09 14:15:00,70.91,70.94,70.89,70.92,19500.0,50.0969,50.1181,50.0828,50.104,19500.0
2013-08-09 14:20:00,70.92,70.95,70.9,70.92,12300.0,50.104,50.1251,50.0898,50.104,12300.0
2013-08-09 14:25:00,70.92,70.95,70.89,70.95,12300.0,50.104,50.1251,50.0828,50.1251,12300.0
2013-08-09 14:30:00,70.94,70.98,70.94,70.95,32600.0,50.1181,50.1463,50.1181,50.1251,32600.0
2013-08-09 14:35:00,70.96,70.97,70.91,70.91,15800.0,50.1322,50.1393,50.0969,50.0969,15800.0
2013-08-09 14:40:00,70.91,70.94,70.9,70.92,16300.0,50.0969,50.1181,50.0898,50.104,16300.0
2013-08-09 14:45:00,70.93,70.96,70.89,70.96,22100.0,50.111,50.1322,50.0828,50.1322,22100.0
2013-08-09 14:50:00,70.96,70.97,70.93,70.93,16200.0,50.1322,50.1393,50.111,50.111,16200.0
2013-08-09 14:55:00,70.92,70.92,70.89,70.89,26700.0,50.104,50.104,50.0828,50.0828,26700.0
2013-08-09 15:00:00,70.9,70.91,70.87,70.9,33900.0,50.0898,50.0969,50.0686,50.0898,33900.0
2013-08-09 15:05:00,70.9,70.9,70.86,70.87,28700.0,50.0898,50.0898,50.0616,50.0686,28700.0
2013-08-09 15:10:00,70.87,70.88,70.82,70.83,23600.0,50.0686,50.0757,50.0333,50.0404,23600.0
2013-08-09 15:15:00,70.82,70.86,70.82,70.83,18400.0,50.0333,50.0616,50.0333,50.0404,18400.0
2013-08-09 15:20:00,70.84,70.88,70.83,70.86,28600.0,50.0474,50.0757,50.0404,50.0616,28600.0
2013-08-09 15:25:00,70.86,70.89,70.81,70.81,28800.0,50.0616,50.0828,50.0262,50.0262,28800.0
2013-08-09 15:30:00,70.8,70.83,70.75,70.76,66300.0,50.0192,50.0404,49.9839,49.9909,66300.0
2013-08-09 15:35:00,70.76,70.84,70.76,70.81,36800.0,49.9909,50.0474,49.9909,50.0262,36800.0
2013-08-09 15:40:00,70.81,70.82,70.73,70.75,57100.0,50.0262,50.0333,49.9697,49.9839,57100.0
2013-08-09 15:45:00,70.74,70.76,70.71,70.73,38800.0,49.9768,49.9909,49.9556,49.9697,38800.0
2013-08-09 15:50:00,70.74,70.74,70.67,70.67,104300.0,49.9768,49.9768,49.9273,49.9273,104300.0
2013-08-09 15:55:00,70.67,70.76,70.67,70.72,160700.0,49.9273,49.9909,49.9273,49.9627,160700.0
2013-08-12 09:30:00,70.48,70.48,70.32,70.41,56000.0,49.7931,49.7931,49.6801,49.7436,56000.0
2013-08-12 09:35:00,70.39,70.52,70.39,70.46,36600.0,49.7295,49.8214,49.7295,49.779,36600.0
2013-08-12 09:40:00,70.46,70.5,70.41,70.49,16100.0,49.779,49.8072,49.7436,49.8002,16100.0
2013-08-12 09:45:00,70.49,70.66,70.49,70.59,34000.0,49.8002,49.9203,49.8002,49.8708,34000.0
2013-08-12 09:50:00,70.59,70.73,70.59,70.7,29600.0,49.8708,49.9697,49.8708,49.9485,29600.0
2013-08-12 09:55:00,70.71,70.73,70.67,70.68,104500.0,49.9556,49.9697,49.9273,49.9344,104500.0
2013-08-12 10:00:00,70.69,70.72,70.63,70.64,35100.0,49.9415,49.9627,49.8991,49.9061,35100.0
2013-08-12 10:05:00,70.62,70.71,70.61,70.62,20800.0,49.892,49.9556,49.8849,49.892,20800.0
2013-08-12 10:10:00,70.62,70.71,70.62,70.69,16200.0,49.892,49.9556,49.892,49.9415,16200.0
2013-08-12 10:15:00,70.7,70.7,70.61,70.62,15900.0,49.9485,49.9485,49.8849,49.892,15900.0
2013-08-12 10:20:00,70.61,70.66,70.57,70.65,41900.0,49.8849,49.9203,49.8567,49.9132,41900.0
2013-08-12 10:25:00,70.64,70.66,70.56,70.56,56900.0,49.9061,49.9203,49.8496,49.8496,56900.0
2013-08-12 10:30:00,70.59,70.65,70.57,70.65,21700.0,49.8708,49.9132,49.8567,49.9132,21700.0
2013-08-12 10:35:00,70.64,70.71,70.63,70.68,35000.0,49.9061,49.9556,49.8991,49.9344,35000.0
2013-08-12 10:40:00,70.67,70.73,70.62,70.73,59400.0,49.9273,49.9697,49.892,49.9697,59400.0
2013-08-12 10:45:00,70.72,70.77,70.69,70.73,33800.0,49.9627,49.998,49.9415,49.9697,33800.0
2013-08-12 10:50:00,70.75,70.76,70.68,70.72,26800.0,49.9839,49.9909,49.9344,49.9627,26800.0
2013-08-12 10:55:00,70.72,70.77,70.71,70.75,29300.0,49.9627,49.998,49.9556,49.9839,29300.0
2013-08-12 11:00:00,70.74,70.77,70.73,70.75,36300.0,49.9768,49.998,49.9697,49.9839,36300.0
2013-08-12 11:05:00,70.75,70.77,70.69,70.74,43200.0,49.9839,49.998,49.9415,49.9768,43200.0
2013-08-12 11:10:00,70.75,70.76,70.66,70.66,42200.0,49.9839,49.9909,49.9203,49.9203,42200.0
2013-08-12 11:15:00,70.67,70.76,70.66,70.73,31800.0,49.9273,49.9909,49.9203,49.9697,31800.0
2013-08-12 11:20:00,70.73,70.76,70.69,70.76,13300.0,49.9697,49.9909,49.9415,49.9909,13300.0
2013-08-12 11:25:00,70.76,70.83,70.73,70.81,20600.0,49.9909,50.0404,49.9697,50.0262,20600.0
2013-08-12 11:30:00,70.83,70.88,70.83,70.85,14400.0,50.0404,50.0757,50.0404,50.0545,14400.0
2013-08-12 11:35:00,70.84,70.9,70.84,70.88,47500.0,50.0474,50.0898,50.0474,50.0757,47500.0
2013-08-12 11:40:00,70.89,70.94,70.88,70.89,36100.0,50.0828,50.1181,50.0757,50.0828,36100.0
2013-08-12 11:45:00,70.88,70.9,70.81,70.85,42800.0,50.0757,50.0898,50.0262,50.0545,42800.0
2013-08-12 11:50:00,70.86,70.9,70.84,70.89,15200.0,50.0616,50.0898,50.0474,50.0828,15200.0
2013-08-12 11:55:00,70.89,70.9,70.81,70.82,22800.0,50.0828,50.0898,50.0262,50.0333,22800.0
2013-08-12 12:00:00,70.83,70.84,70.78,70.81,53200.0,50.0404,50.0474,50.005,50.0262,53200.0
2013-08-12 12:05:00,70.83,70.84,70.83,70.84,11600.0,50.0404,50.0474,50.0404,50.0474,11600.0
2013-08-12 12:10:00,70.84,70.84,70.78,70.8,10500.0,50.0474,50.0474,50.005,50.0192,10500.0
2013-08-12 12:15:00,70.8,70.8,70.77,70.78,12000.0,50.0192,50.0192,49.998,50.005,12000.0
2013-08-12 12:20:00,70.77,70.78,70.76,70.78,8500.0,49.998,50.005,49.9909,50.005,8500.0
2013-08-12 12:25:00,70.77,70.78,70.7,70.7,33100.0,49.998,50.005,49.9485,49.9485,33100.0
2013-08-12 12:30:00,70.7,70.71,70.67,70.7,11700.0,49.9485,49.9556,49.9273,49.9485,11700.0
2013-08-12 12:35:00,70.69,70.69,70.64,70.67,9000.0,49.9415,49.9415,49.9061,49.9273,9000.0
2013-08-12 12:40:00,70.67,70.7,70.64,70.64,38800.0,49.9273,49.9485,49.9061,49.9061,38800.0
2013-08-12 12:45:00,70.64,70.68,70.62,70.66,7100.0,49.9061,49.9344,49.892,49.9203,7100.0
2013-08-12 12:50:00,70.66,70.69,70.65,70.68,12200.0,49.9203,49.9415,49.9132,49.9344,12200.0
2013-08-12 12:55:00,70.7,70.73,70.69,70.72,11600.0,49.9485,49.9697,49.9415,49.9627,11600.0
2013-08-12 13:00:00,70.73,70.75,70.71,70.74,16500.0,49.9697,49.9839,49.9556,49.9768,16500.0
2013-08-12 13:05:00,70.74,70.74,70.69,70.7,7600.0,49.9768,49.9768,49.9415,49.9485,7600.0
2013-08-12 13:10:00,70.69,70.72,70.66,70.66,10400.0,49.9415,49.9627,49.9203,49.9203,10400.0
2013-08-12 13:15:00,70.66,70.7,70.63,70.7,9600.0,49.9203,49.9485,49.8991,49.9485,9600.0
2013-08-12 13:20:00,70.71,70.75,70.68,70.75,8300.0,49.9556,49.9839,49.9344,49.9839,8300.0
2013-08-12 13:25:00,70.74,70.75,70.7,70.73,19900.0,49.9768,49.9839,49.9485,49.9697,19900.0
2013-08-12 13:30:00,70.73,70.75,70.73,70.74,8400.0,49.9697,49.9839,49.9697,49.9768,8400.0
2013-08-12 13:35:00,70.74,70.75,70.7,70.74,19500.0,49.9768,49.9839,49.9485,49.9768,19500.0
2013-08-12 13:40:00,70.74,70.74,70.7,70.73,9700.0,49.9768,49.9768,49.9485,49.9697,9700.0
2013-08-12 13:45:00,70.73,70.74,70.68,70.68,9600.0,49.9697,49.9768,49.9344,49.9344,9600.0
2013-08-12 13:50:00,70.68,70.69,70.66,70.69,9300.0,49.9344,49.9415,49.9203,49.9415,9300.0
2013-08-12 13:55:00,70.69,70.69,70.64,70.67,12100.0,49.9415,49.9415,49.9061,49.9273,12100.0
2013-08-12 14:00:00,70.67,70.7,70.65,70.68,11500.0,49.9273,49.9485,49.9132,49.9344,11500.0
2013-08-12 14:05:00,70.67,70.73,70.64,70.72,32300.0,49.9273,49.9697,49.9061,49.9627,32300.0
2013-08-12 14:10:00,70.71,70.73,70.71,70.72,10200.0,49.9556,49.9697,49.9556,49.9627,10200.0
2013-08-12 14:15:00,70.71,70.72,70.69,70.7,21900.0,49.9556,49.9627,49.9415,49.9485,21900.0
2013-08-12 14:20:00,70.69,70.7,70.69,70.7,14200.0,49.9415,49.9485,49.9415,49.9485,14200.0
2013-08-12 14:25:00,70.7,70.7,70.68,70.7,14800.0,49.9485,49.9485,49.9344,49.9485,14800.0
2013-08-12 14:30:00,70.69,70.7,70.66,70.69,35500.0,49.9415,49.9485,49.9203,49.9415,35500.0
2013-08-12 14:35:00,70.68,70.69,70.68,70.69,17300.0,49.9344,49.9415,49.9344,49.9415,17300.0
2013-08-12 14:40:00,70.69,70.69,70.67,70.69,12500.0,49.9415,49.9415,49.9273,49.9415,12500.0
2013-08-12 14:45:00,70.69,70.7,70.66,70.69,21500.0,49.9415,49.9485,49.9203,49.9415,21500.0
2013-08-12 14:50:00,70.69,70.73,70.69,70.72,11800.0,49.9415,49.9697,49.9415,49.9627,11800.0
2013-08-12 14:55:00,70.72,70.75,70.71,70.73,30200.0,49.9627,49.9839,49.9556,49.9697,30200.0
2013-08-12 15:00:00,70.72,70.74,70.7,70.73,21800.0,49.9627,49.9768,49.9485,49.9697,21800.0
2013-08-12 15:05:00,70.72,70.75,70.63,70.63,25700.0,49.9627,49.9839,49.8991,49.8991,25700.0
2013-08-12 15:10:00,70.64,70.7,70.61,70.69,41000.0,49.9061,49.9485,49.8849,49.9415,41000.0
2013-08-12 15:15:00,70.69,70.71,70.68,70.7,11300.0,49.9415,49.9556,49.9344,49.9485,11300.0
2013-08-12 15:20:00,70.71,70.76,70.69,70.76,38400.0,49.9556,49.9909,49.9415,49.9909,38400.0
2013-08-12 15:25:00,70.76,70.8,70.76,70.78,18900.0,49.9909,50.0192,49.9909,50.005,18900.0
2013-08-12 15:30:00,70.78,70.81,70.76,70.77,36100.0,50.005,50.0262,49.9909,49.998,36100.0
2013-08-12 15:35:00,70.76,70.79,70.74,70.77,41600.0,49.9909,50.0121,49.9768,49.998,41600.0
2013-08-12 15:40:00,70.77,70.79,70.76,70.78,33600.0,49.998,50.0121,49.9909,50.005,33600.0
2013-08-12 15:45:00,70.78,70.79,70.74,70.75,47700.0,50.005,50.0121,49.9768,49.9839,47700.0
2013-08-12 15:50:00,70.74,70.77,70.73,70.75,49600.0,49.9768,49.998,49.9697,49.9839,49600.0
2013-08-12 15:55:00,70.76,70.77,70.73,70.77,121400.0,49.9909,49.998,49.9697,49.998,121400.0
2013-08-13 09:30:00,70.78,70.89,70.64,70.69,90600.0,50.005,50.0828,49.9061,49.9415,90600.0
2013-08-13 09:35:00,70.69,70.7,70.45,70.48,80800.0,49.9415,49.9485,49.7719,49.7931,80800.0
2013-08-13 09:40:00,70.48,70.75,70.45,70.68,44900.0,49.7931,49.9839,49.7719,49.9344,44900.0
2013-08-13 09:45:00,70.71,70.77,70.64,70.66,32900.0,49.9556,49.998,49.9061,49.9203,32900.0
2013-08-13 09:50:00,70.66,70.72,70.61,70.68,35300.0,49.9203,49.9627,49.8849,49.9344,35300.0
2013-08-13 09:55:00,70.69,70.78,70.67,70.69,51900.0,49.9415,50.005,49.9273,49.9415,51900.0
2013-08-13 10:00:00,70.72,70.73,70.61,70.61,88000.0,49.9627,49.9697,49.8849,49.8849,88000.0
2013-08-13 10:05:00,70.61,70.7,70.57,70.69,63900.0,49.8849,49.9485,49.8567,49.9415,63900.0
2013-08-13 10:10:00,70.69,70.79,70.67,70.73,39000.0,49.9415,50.0121,49.9273,49.9697,39000.0
2013-08-13 10:15:00,70.73,70.8,70.62,70.78,41500.0,49.9697,50.0192,49.892,50.005,41500.0
2013-08-13 10:20:00,70.76,70.78,70.67,70.68,43200.0,49.9909,50.005,49.9273,49.9344,43200.0
2013-08-13 10:25:00,70.69,70.76,70.67,70.74,53200.0,49.9415,49.9909,49.9273,49.9768,53200.0
2013-08-13 10:30:00,70.73,70.76,70.68,70.75,44300.0,49.9697,49.9909,49.9344,49.9839,44300.0
2013-08-13 10:35:00,70.73,70.78,70.7,70.72,28400.0,49.9697,50.005,49.9485,49.9627,28400.0
2013-08-13 10:40:00,70.72,70.75,70.68,70.73,32000.0,49.9627,49.9839,49.9344,49.9697,32000.0
2013-08-13 10:45:00,70.73,70.75,70.7,70.72,15500.0,49.9697,49.9839,49.9485,49.9627,15500.0
2013-08-13 10:50:00,70.72,70.73,70.65,70.71,37800.0,49.9627,49.9697,49.9132,49.9556,37800.0
2013-08-13 10:55:00,70.7,70.71,70.62,70.68,22500.0,49.9485,49.9556,49.892,49.9344,22500.0
2013-08-13 11:00:00,70.68,70.74,70.67,70.72,25900.0,49.9344,49.9768,49.9273,49.9627,25900.0
2013-08-13 11:05:00,70.74,70.8,70.72,70.79,38000.0,49.9768,50.0192,49.9627,50.0121,38000.0
2013-08-13 11:10:00,70.79,70.81,70.76,70.81,34000.0,50.0121,50.0262,49.9909,50.0262,34000.0
2013-08-13 11:15:00,70.81,70.83,70.74,70.77,100000.0,50.0262,50.0404,49.9768,49.998,100000.0
2013-08-13 11:20:00,70.76,70.98,70.76,70.97,27600.0,49.9909,50.1463,49.9909,50.1393,27600.0
2013-08-13 11:25:00,70.96,70.97,70.91,70.94,61700.0,50.1322,50.1393,50.0969,50.1181,61700.0
2013-08-13 11:30:00,70.94,71.02,70.94,70.94,102700.0,50.1181,50.1746,50.1181,50.1181,102700.0
2013-08-13 11:35:00,70.94,70.95,70.89,70.92,18300.0,50.1181,50.1251,50.0828,50.104,18300.0
2013-08-13 11:40:00,70.92,70.97,70.92,70.95,14100.0,50.104,50.1393,50.104,50.1251,14100.0
2013-08-13 11:45:00,70.95,70.98,70.89,70.9,35300.0,50.1251,50.1463,50.0828,50.0898,35300.0
2013-08-13 11:50:00,70.9,70.94,70.85,70.85,14200.0,50.0898,50.1181,50.0545,50.0545,14200.0
2013-08-13 11:55:00,70.85,70.87,70.77,70.81,26300.0,50.0545,50.0686,49.998,50.0262,26300.0
2013-08-13 12:00:00,70.81,70.87,70.79,70.87,51800.0,50.0262,50.0686,50.0121,50.0686,51800.0
2013-08-13 12:05:00,70.85,70.88,70.8,70.87,39500.0,50.0545,50.0757,50.0192,50.0686,39500.0
2013-08-13 12:10:00,70.86,70.9,70.84,70.9,16100.0,50.0616,50.0898,50.0474,50.0898,16100.0
2013-08-13 12:15:00,70.89,70.9,70.85,70.89,23400.0,50.0828,50.0898,50.0545,50.0828,23400.0
2013-08-13 12:20:00,70.88,70.97,70.88,70.92,33600.0,50.0757,50.1393,50.0757,50.104,33600.0
2013-08-13 12:25:00,70.93,70.99,70.92,70.98,19700.0,50.111,50.1534,50.104,50.1463,19700.0
2013-08-13 12:30:00,70.98,71.06,70.98,71.04,41800.0,50.1463,50.2029,50.1463,50.1887,41800.0
2013-08-13 12:35:00,71.05,71.05,70.98,71.0,35500.0,50.1958,50.1958,50.1463,50.1605,35500.0
2013-08-13 12:40:00,70.99,71.01,70.98,71.0,27400.0,50.1534,50.1675,50.1463,50.1605,27400.0
2013-08-13 12:45:00,71.0,71.01,70.98,71.0,31000.0,50.1605,50.1675,50.1463,50.1605,31000.0
2013-08-13 12:50:00,70.99,71.01,70.99,71.01,16200.0,50.1534,50.1675,50.1534,50.1675,16200.0
2013-08-13 12:55:00,71.01,71.01,70.99,71.01,13600.0,50.1675,50.1675,50.1534,50.1675,13600.0
2013-08-13 13:00:00,71.0,71.02,70.99,71.02,23800.0,50.1605,50.1746,50.1534,50.1746,23800.0
2013-08-13 13:05:00,71.02,71.09,71.02,71.08,13600.0,50.1746,50.2241,50.1746,50.217,13600.0
2013-08-13 13:10:00,71.09,71.09,71.02,71.03,43500.0,50.2241,50.2241,50.1746,50.1817,43500.0
2013-08-13 13:15:00,71.03,71.04,71.02,71.03,25400.0,50.1817,50.1887,50.1746,50.1817,25400.0
2013-08-13 13:20:00,71.03,71.05,70.99,71.01,26700.0,50.1817,50.1958,50.1534,50.1675,26700.0
2013-08-13 13:25:00,71.01,71.05,71.0,71.0,52400.0,50.1675,50.1958,50.1605,50.1605,52400.0
2013-08-13 13:30:00,71.0,71.0,70.97,70.99,23600.0,50.1605,50.1605,50.1393,50.1534,23600.0
2013-08-13 13:35:00,71.0,71.0,70.98,70.98,16900.0,50.1605,50.1605,50.1463,50.1463,16900.0
2013-08-13 13:40:00,70.99,70.99,70.95,70.96,15400.0,50.1534,50.1534,50.1251,50.1322,15400.0
2013-08-13 13:45:00,70.96,71.0,70.96,71.0,7600.0,50.1322,50.1605,50.1322,50.1605,7600.0
2013-08-13 13:50:00,71.0,71.0,70.97,70.99,12000.0,50.1605,50.1605,50.1393,50.1534,12000.0
2013-08-13 13:55:00,71.0,71.01,70.94,70.96,27900.0,50.1605,50.1675,50.1181,50.1322,27900.0
2013-08-13 14:00:00,70.96,71.0,70.96,70.97,20500.0,50.1322,50.1605,50.1322,50.1393,20500.0
2013-08-13 14:05:00,70.98,71.01,70.95,71.01,33200.0,50.1463,50.1675,50.1251,50.1675,33200.0
2013-08-13 14:10:00,71.0,71.0,70.98,71.0,23100.0,50.1605,50.1605,50.1463,50.1605,23100.0
2013-08-13 14:15:00,71.0,71.0,70.98,71.0,21500.0,50.1605,50.1605,50.1463,50.1605,21500.0
2013-08-13 14:20:00,71.0,71.01,70.99,71.0,24900.0,50.1605,50.1675,50.1534,50.1605,24900.0
2013-08-13 14:25:00,71.0,71.02,70.99,71.02,21500.0,50.1605,50.1746,50.1534,50.1746,21500.0
2013-08-13 14:30:00,71.03,71.03,71.0,71.01,27100.0,50.1817,50.1817,50.1605,50.1675,27100.0
2013-08-13 14:35:00,71.01,71.04,71.01,71.04,18400.0,50.1675,50.1887,50.1675,50.1887,18400.0
2013-08-13 14:40:00,71.03,71.1,71.03,71.09,23300.0,50.1817,50.2311,50.1817,50.2241,23300.0
2013-08-13 14:45:00,71.09,71.11,71.07,71.08,35700.0,50.2241,50.2382,50.2099,50.217,35700.0
2013-08-13 14:50:00,71.07,71.1,71.06,71.1,12400.0,50.2099,50.2311,50.2029,50.2311,12400.0
2013-08-13 14:55:00,71.1,71.15,71.06,71.14,27500.0,50.2311,50.2664,50.2029,50.2594,27500.0
2013-08-13 15:00:00,71.13,71.16,71.11,71.15,26300.0,50.2523,50.2735,50.2382,50.2664,26300.0
2013-08-13 15:05:00,71.15,71.16,71.12,71.13,18800.0,50.2664,50.2735,50.2453,50.2523,18800.0
2013-08-13 15:10:00,71.13,71.21,71.13,71.2,53400.0,50.2523,50.3088,50.2523,50.3018,53400.0
2013-08-13 15:15:00,71.2,71.23,71.19,71.2,48300.0,50.3018,50.323,50.2947,50.3018,48300.0
2013-08-13 15:20:00,71.21,71.22,71.2,71.2,32100.0,50.3088,50.3159,50.3018,50.3018,32100.0
2013-08-13 15:25:00,71.2,71.26,71.19,71.26,52800.0,50.3018,50.3442,50.2947,50.3442,52800.0
2013-08-13 15:30:00,71.25,71.26,71.15,71.16,47100.0,50.3371,50.3442,50.2664,50.2735,47100.0
2013-08-13 15:35:00,71.15,71.16,71.11,71.16,41100.0,50.2664,50.2735,50.2382,50.2735,41100.0
2013-08-13 15:40:00,71.16,71.22,71.15,71.19,53200.0,50.2735,50.3159,50.2664,50.2947,53200.0
2013-08-13 15:45:00,71.19,71.2,71.14,71.2,58700.0,50.2947,50.3018,50.2594,50.3018,58700.0
2013-08-13 15:50:00,71.2,71.22,71.17,71.22,94900.0,50.3018,50.3159,50.2806,50.3159,94900.0
2013-08-13 15:55:00,71.21,71.22,71.09,71.2,176500.0,50.3088,50.3159,50.2241,50.3018,176500.0
2013-08-14 09:30:00,70.43,70.74,70.42,70.59,148700.0,49.7578,49.9768,49.7507,49.8708,148700.0
2013-08-14 09:35:00,70.6,70.6,70.48,70.6,92000.0,49.8779,49.8779,49.7931,49.8779,92000.0
2013-08-14 09:40:00,70.6,70.83,70.57,70.82,163900.0,49.8779,50.0404,49.8567,50.0333,163900.0
2013-08-14 09:45:00,70.82,70.82,70.65,70.65,103700.0,50.0333,50.0333,49.9132,49.9132,103700.0
2013-08-14 09:50:00,70.65,70.7,70.56,70.69,98400.0,49.9132,49.9485,49.8496,49.9415,98400.0
2013-08-14 09:55:00,70.7,70.72,70.6,70.65,97500.0,49.9485,49.9627,49.8779,49.9132,97500.0
2013-08-14 10:00:00,70.66,70.75,70.64,70.67,124100.0,49.9203,49.9839,49.9061,49.9273,124100.0
2013-08-14 10:05:00,70.67,70.68,70.56,70.58,64400.0,49.9273,49.9344,49.8496,49.8638,64400.0
2013-08-14 10:10:00,70.59,70.59,70.42,70.5,93600.0,49.8708,49.8708,49.7507,49.8072,93600.0
2013-08-14 10:15:00,70.49,70.52,70.44,70.47,79000.0,49.8002,49.8214,49.7648,49.786,79000.0
2013-08-14 10:20:00,70.47,70.51,70.43,70.45,55900.0,49.786,49.8143,49.7578,49.7719,55900.0
2013-08-14 10:25:00,70.45,70.51,70.44,70.48,44700.0,49.7719,49.8143,49.7648,49.7931,44700.0
2013-08-14 10:30:00,70.48,70.55,70.36,70.41,100200.0,49.7931,49.8426,49.7083,49.7436,100200.0
2013-08-14 10:35:00,70.41,70.43,70.38,70.39,113100.0,49.7436,49.7578,49.7225,49.7295,113100.0
2013-08-14 10:40:00,70.39,70.4,70.33,70.38,71100.0,49.7295,49.7366,49.6871,49.7225,71100.0
2013-08-14 10:45:00,70.37,70.43,70.33,70.43,37600.0,49.7154,49.7578,49.6871,49.7578,37600.0
2013-08-14 10:50:00,70.43,70.54,70.41,70.53,48000.0,49.7578,49.8355,49.7436,49.8284,48000.0
2013-08-14 10:55:00,70.54,70.63,70.54,70.6,46800.0,49.8355,49.8991,49.8355,49.8779,46800.0
2013-08-14 11:00:00,70.61,70.62,70.5,70.53,61800.0,49.8849,49.892,49.8072,49.8284,61800.0
2013-08-14 11:05:00,70.52,70.57,70.51,70.57,44100.0,49.8214,49.8567,49.8143,49.8567,44100.0
2013-08-14 11:10:00,70.56,70.56,70.48,70.5,32800.0,49.8496,49.8496,49.7931,49.8072,32800.0
2013-08-14 11:15:00,70.49,70.55,70.46,70.54,35900.0,49.8002,49.8426,49.779,49.8355,35900.0
2013-08-14 11:20:00,70.54,70.56,70.48,70.48,36500.0,49.8355,49.8496,49.7931,49.7931,36500.0
2013-08-14 11:25:00,70.48,70.57,70.47,70.55,44500.0,49.7931,49.8567,49.786,49.8426,44500.0
2013-08-14 11:30:00,70.53,70.67,70.53,70.66,59900.0,49.8284,49.9273,49.8284,49.9203,59900.0
2013-08-14 11:35:00,70.65,70.74,70.62,70.7,52100.0,49.9132,49.9768,49.892,49.9485,52100.0
2013-08-14 11:40:00,70.7,70.71,70.64,70.7,38100.0,49.9485,49.9556,49.9061,49.9485,38100.0
2013-08-14 11:45:00,70.71,70.72,70.65,70.68,37800.0,49.9556,49.9627,49.9132,49.9344,37800.0
2013-08-14 11:50:00,70.69,70.75,70.67,70.69,49600.0,49.9415,49.9839,49.9273,49.9415,49600.0
2013-08-14 11:55:00,70.7,70.75,70.68,70.69,62200.0,49.9485,49.9839,49.9344,49.9415,62200.0
2013-08-14 12:00:00,70.68,70.72,70.67,70.67,58100.0,49.9344,49.9627,49.9273,49.9273,58100.0
2013-08-14 12:05:00,70.67,70.68,70.6,70.6,35900.0,49.9273,49.9344,49.8779,49.8779,35900.0
2013-08-14 12:10:00,70.6,70.6,70.5,70.56,70100.0,49.8779,49.8779,49.8072,49.8496,70100.0
2013-08-14 12:15:00,70.57,70.6,70.51,70.51,51700.0,49.8567,49.8779,49.8143,49.8143,51700.0
2013-08-14 12:20:00,70.51,70.58,70.5,70.56,25100.0,49.8143,49.8638,49.8072,49.8496,25100.0
2013-08-14 12:25:00,70.57,70.57,70.47,70.51,33900.0,49.8567,49.8567,49.786,49.8143,33900.0
2013-08-14 12:30:00,70.49,70.53,70.44,70.48,40700.0,49.8002,49.8284,49.7648,49.7931,40700.0
2013-08-14 12:35:00,70.49,70.5,70.4,70.41,68800.0,49.8002,49.8072,49.7366,49.7436,68800.0
2013-08-14 12:40:00,70.42,70.45,70.4,70.43,14900.0,49.7507,49.7719,49.7366,49.7578,14900.0
2013-08-14 12:45:00,70.43,70.44,70.4,70.42,38600.0,49.7578,49.7648,49.7366,49.7507,38600.0
2013-08-14 12:50:00,70.42,70.43,70.4,70.41,33100.0,49.7507,49.7578,49.7366,49.7436,33100.0
2013-08-14 12:55:00,70.41,70.43,70.4,70.4,25000.0,49.7436,49.7578,49.7366,49.7366,25000.0
2013-08-14 13:00:00,70.41,70.46,70.4,70.46,32600.0,49.7436,49.779,49.7366,49.779,32600.0
2013-08-14 13:05:00,70.47,70.49,70.45,70.49,17700.0,49.786,49.8002,49.7719,49.8002,17700.0
2013-08-14 13:10:00,70.48,70.51,70.43,70.47,27400.0,49.7931,49.8143,49.7578,49.786,27400.0
2013-08-14 13:15:00,70.46,70.5,70.46,70.5,11400.0,49.779,49.8072,49.779,49.8072,11400.0
2013-08-14 13:20:00,70.5,70.56,70.49,70.56,35600.0,49.8072,49.8496,49.8002,49.8496,35600.0
2013-08-14 13:25:00,70.55,70.56,70.53,70.54,11400.0,49.8426,49.8496,49.8284,49.8355,11400.0
2013-08-14 13:30:00,70.54,70.54,70.43,70.45,20600.0,49.8355,49.8355,49.7578,49.7719,20600.0
2013-08-14 13:35:00,70.45,70.5,70.45,70.45,12300.0,49.7719,49.8072,49.7719,49.7719,12300.0
2013-08-14 13:40:00,70.45,70.46,70.42,70.44,16300.0,49.7719,49.779,49.7507,49.7648,16300.0
2013-08-14 13:45:00,70.43,70.45,70.4,70.41,58500.0,49.7578,49.7719,49.7366,49.7436,58500.0
2013-08-14 13:50:00,70.42,70.5,70.42,70.45,27500.0,49.7507,49.8072,49.7507,49.7719,27500.0
2013-08-14 13:55:00,70.44,70.5,70.43,70.48,20500.0,49.7648,49.8072,49.7578,49.7931,20500.0
2013-08-14 14:00:00,70.48,70.49,70.4,70.4,53800.0,49.7931,49.8002,49.7366,49.7366,53800.0
2013-08-14 14:05:00,70.41,70.42,70.4,70.41,39600.0,49.7436,49.7507,49.7366,49.7436,39600.0
2013-08-14 14:10:00,70.41,70.41,70.34,70.36,57200.0,49.7436,49.7436,49.6942,49.7083,57200.0
2013-08-14 14:15:00,70.36,70.37,70.31,70.32,41000.0,49.7083,49.7154,49.673,49.6801,41000.0
2013-08-14 14:20:00,70.31,70.32,70.24,70.27,58500.0,49.673,49.6801,49.6235,49.6447,58500.0
2013-08-14 14:25:00,70.28,70.33,70.28,70.28,31400.0,49.6518,49.6871,49.6518,49.6518,31400.0
2013-08-14 14:30:00,70.27,70.29,70.23,70.23,49100.0,49.6447,49.6589,49.6165,49.6165,49100.0
2013-08-14 14:35:00,70.23,70.29,70.2,70.29,42700.0,49.6165,49.6589,49.5953,49.6589,42700.0
2013-08-14 14:40:00,70.28,70.36,70.27,70.35,15900.0,49.6518,49.7083,49.6447,49.7013,15900.0
2013-08-14 14:45:00,70.36,70.39,70.33,70.34,48700.0,49.7083,49.7295,49.6871,49.6942,48700.0
2013-08-14 14:50:00,70.34,70.36,70.26,70.26,29100.0,49.6942,49.7083,49.6377,49.6377,29100.0
2013-08-14 14:55:00,70.26,70.32,70.24,70.32,31400.0,49.6377,49.6801,49.6235,49.6801,31400.0
2013-08-14 15:00:00,70.31,70.34,70.29,70.3,38000.0,49.673,49.6942,49.6589,49.6659,38000.0
2013-08-14 15:05:00,70.31,70.33,70.28,70.32,56500.0,49.673,49.6871,49.6518,49.6801,56500.0
2013-08-14 15:10:00,70.33,70.33,70.3,70.3,66600.0,49.6871,49.6871,49.6659,49.6659,66600.0
2013-08-14 15:15:00,70.3,70.32,70.29,70.3,31500.0,49.6659,49.6801,49.6589,49.6659,31500.0
2013-08-14 15:20:00,70.29,70.32,70.23,70.25,56100.0,49.6589,49.6801,49.6165,49.6306,56100.0
2013-08-14 15:25:00,70.25,70.25,70.14,70.16,85000.0,49.6306,49.6306,49.5529,49.567,85000.0
2013-08-14 15:30:00,70.16,70.19,70.1,70.1,59100.0,49.567,49.5882,49.5246,49.5246,59100.0
2013-08-14 15:35:00,70.11,70.15,70.0,70.08,159300.0,49.5317,49.56,49.454,49.5105,159300.0
2013-08-14 15:40:00,70.08,70.14,70.04,70.04,66900.0,49.5105,49.5529,49.4822,49.4822,66900.0
2013-08-14 15:45:00,70.05,70.07,70.0,70.0,202300.0,49.4893,49.5034,49.454,49.454,202300.0
2013-08-14 15:50:00,70.01,70.11,70.0,70.04,307600.0,49.4611,49.5317,49.454,49.4822,307600.0
2013-08-14 15:55:00,70.04,70.1,69.95,70.03,387600.0,49.4822,49.5246,49.4187,49.4752,387600.0
2013-08-15 09:30:00,69.32,69.5,69.05,69.13,260000.0,48.9736,49.1007,48.7828,48.8393,260000.0
2013-08-15 09:35:00,69.18,69.18,69.0,69.05,125700.0,48.8747,48.8747,48.7475,48.7828,125700.0
2013-08-15 09:40:00,69.05,69.19,68.96,69.09,174300.0,48.7828,48.8817,48.7192,48.8111,174300.0
2013-08-15 09:45:00,69.09,69.11,68.87,68.96,93400.0,48.8111,48.8252,48.6557,48.7192,93400.0
2013-08-15 09:50:00,68.96,68.98,68.87,68.88,78600.0,48.7192,48.7334,48.6557,48.6627,78600.0
2013-08-15 09:55:00,68.88,68.93,68.8,68.93,101500.0,48.6627,48.698,48.6062,48.698,101500.0
2013-08-15 10:00:00,68.94,69.25,68.93,69.23,76800.0,48.7051,48.9241,48.698,48.91,76800.0
2013-08-15 10:05:00,69.25,69.25,68.98,68.99,147700.0,48.9241,48.9241,48.7334,48.7404,147700.0
2013-08-15 10:10:00,68.98,69.03,68.92,69.01,129800.0,48.7334,48.7687,48.691,48.7546,129800.0
2013-08-15 10:15:00,69.0,69.01,68.97,69.0,45500.0,48.7475,48.7546,48.7263,48.7475,45500.0
2013-08-15 10:20:00,69.0,69.1,68.99,68.99,105200.0,48.7475,48.8182,48.7404,48.7404,105200.0
2013-08-15 10:25:00,69.0,69.01,68.95,68.97,65500.0,48.7475,48.7546,48.7122,48.7263,65500.0
2013-08-15 10:30:00,68.96,69.01,68.88,68.99,154700.0,48.7192,48.7546,48.6627,48.7404,154700.0
2013-08-15 10:35:00,68.99,69.01,68.87,68.91,101700.0,48.7404,48.7546,48.6557,48.6839,101700.0
2013-08-15 10:40:00,68.92,68.99,68.9,68.98,69500.0,48.691,48.7404,48.6769,48.7334,69500.0
2013-08-15 10:45:00,69.0,69.06,68.92,68.95,68100.0,48.7475,48.7899,48.691,48.7122,68100.0
2013-08-15 10:50:00,68.94,69.05,68.9,69.04,58700.0,48.7051,48.7828,48.6769,48.7758,58700.0
2013-08-15 10:55:00,69.02,69.11,69.02,69.09,106900.0,48.7616,48.8252,48.7616,48.8111,106900.0
2013-08-15 11:00:00,69.1,69.12,68.98,69.0,47600.0,48.8182,48.8323,48.7334,48.7475,47600.0
2013-08-15 11:05:00,69.0,69.0,68.92,68.94,46100.0,48.7475,48.7475,48.691,48.7051,46100.0
2013-08-15 11:10:00,68.94,69.0,68.91,68.98,58500.0,48.7051,48.7475,48.6839,48.7334,58500.0
2013-08-15 11:15:00,68.97,69.0,68.92,68.92,54800.0,48.7263,48.7475,48.691,48.691,54800.0
2013-08-15 11:20:00,68.92,68.97,68.85,68.92,56000.0,48.691,48.7263,48.6415,48.691,56000.0
2013-08-15 11:25:00,68.92,68.99,68.92,68.96,82700.0,48.691,48.7404,48.691,48.7192,82700.0
2013-08-15 11:30:00,68.96,69.0,68.95,68.95,46700.0,48.7192,48.7475,48.7122,48.7122,46700.0
2013-08-15 11:35:00,68.95,69.0,68.94,68.99,35800.0,48.7122,48.7475,48.7051,48.7404,35800.0
2013-08-15 11:40:00,68.99,68.99,68.8,68.8,73600.0,48.7404,48.7404,48.6062,48.6062,73600.0
2013-08-15 11:45:00,68.8,68.86,68.74,68.84,86000.0,48.6062,48.6486,48.5638,48.6345,86000.0
2013-08-15 11:50:00,68.86,68.9,68.8,68.86,70900.0,48.6486,48.6769,48.6062,48.6486,70900.0
2013-08-15 11:55:00,68.86,68.99,68.86,68.95,86400.0,48.6486,48.7404,48.6486,48.7122,86400.0
2013-08-15 12:00:00,68.95,68.95,68.87,68.94,22900.0,48.7122,48.7122,48.6557,48.7051,22900.0
2013-08-15 12:05:00,68.94,69.0,68.93,69.0,34400.0,48.7051,48.7475,48.698,48.7475,34400.0
2013-08-15 12:10:00,69.0,69.12,68.99,69.11,46300.0,48.7475,48.8323,48.7404,48.8252,46300.0
2013-08-15 12:15:00,69.11,69.31,69.09,69.31,83400.0,48.8252,48.9665,48.8111,48.9665,83400.0
2013-08-15 12:20:00,69.31,69.31,69.14,69.15,84900.0,48.9665,48.9665,48.8464,48.8535,84900.0
2013-08-15 12:25:00,69.16,69.22,69.06,69.14,97900.0,48.8605,48.9029,48.7899,48.8464,97900.0
2013-08-15 12:30:00,69.14,69.23,69.14,69.2,85900.0,48.8464,48.91,48.8464,48.8888,85900.0
2013-08-15 12:35:00,69.2,69.25,69.18,69.25,26100.0,48.8888,48.9241,48.8747,48.9241,26100.0
2013-08-15 12:40:00,69.26,69.28,69.16,69.18,127700.0,48.9312,48.9453,48.8605,48.8747,127700.0
2013-08-15 12:45:00,69.18,69.2,69.14,69.16,25200.0,48.8747,48.8888,48.8464,48.8605,25200.0
2013-08-15 12:50:00,69.16,69.19,69.13,69.16,38400.0,48.8605,48.8817,48.8393,48.8605,38400.0
2013-08-15 12:55:00,69.16,69.24,69.14,69.14,41800.0,48.8605,48.9171,48.8464,48.8464,41800.0
2013-08-15 13:00:00,69.14,69.18,68.96,68.97,102600.0,48.8464,48.8747,48.7192,48.7263,102600.0
2013-08-15 13:05:00,68.96,68.99,68.9,68.98,51300.0,48.7192,48.7404,48.6769,48.7334,51300.0
2013-08-15 13:10:00,68.98,68.99,68.88,68.92,25100.0,48.7334,48.7404,48.6627,48.691,25100.0
2013-08-15 13:15:00,68.91,68.99,68.89,68.97,32600.0,48.6839,48.7404,48.6698,48.7263,32600.0
2013-08-15 13:20:00,68.97,69.02,68.93,68.94,26500.0,48.7263,48.7616,48.698,48.7051,26500.0
2013-08-15 13:25:00,68.94,69.0,68.93,69.0,24900.0,48.7051,48.7475,48.698,48.7475,24900.0
2013-08-15 13:30:00,69.0,69.06,69.0,69.06,26600.0,48.7475,48.7899,48.7475,48.7899,26600.0
2013-08-15 13:35:00,69.05,69.06,68.94,68.98,39900.0,48.7828,48.7899,48.7051,48.7334,39900.0
2013-08-15 13:40:00,68.98,69.0,68.96,69.0,16300.0,48.7334,48.7475,48.7192,48.7475,16300.0
2013-08-15 13:45:00,68.99,69.0,68.96,68.96,70900.0,48.7404,48.7475,48.7192,48.7192,70900.0
2013-08-15 13:50:00,68.97,69.0,68.96,68.97,27700.0,48.7263,48.7475,48.7192,48.7263,27700.0
2013-08-15 13:55:00,68.98,69.0,68.97,69.0,29300.0,48.7334,48.7475,48.7263,48.7475,29300.0
2013-08-15 14:00:00,69.0,69.05,69.0,69.03,44400.0,48.7475,48.7828,48.7475,48.7687,44400.0
2013-08-15 14:05:00,69.04,69.09,68.94,68.96,43200.0,48.7758,48.8111,48.7051,48.7192,43200.0
2013-08-15 14:10:00,68.95,69.02,68.92,68.96,48500.0,48.7122,48.7616,48.691,48.7192,48500.0
2013-08-15 14:15:00,68.96,69.02,68.95,69.02,28800.0,48.7192,48.7616,48.7122,48.7616,28800.0
2013-08-15 14:20:00,69.03,69.09,69.02,69.08,41400.0,48.7687,48.8111,48.7616,48.804,41400.0
2013-08-15 14:25:00,69.07,69.08,69.0,69.02,51300.0,48.797,48.804,48.7475,48.7616,51300.0
2013-08-15 14:30:00,69.01,69.06,68.98,69.05,50100.0,48.7546,48.7899,48.7334,48.7828,50100.0
2013-08-15 14:35:00,69.05,69.14,69.04,69.1,45900.0,48.7828,48.8464,48.7758,48.8182,45900.0
2013-08-15 14:40:00,69.09,69.1,69.06,69.09,59100.0,48.8111,48.8182,48.7899,48.8111,59100.0
2013-08-15 14:45:00,69.09,69.1,69.08,69.09,38500.0,48.8111,48.8182,48.804,48.8111,38500.0
2013-08-15 14:50:00,69.1,69.22,69.09,69.21,74600.0,48.8182,48.9029,48.8111,48.8959,74600.0
2013-08-15 14:55:00,69.2,69.28,69.18,69.18,72600.0,48.8888,48.9453,48.8747,48.8747,72600.0
2013-08-15 15:00:00,69.18,69.22,69.11,69.13,60800.0,48.8747,48.9029,48.8252,48.8393,60800.0
2013-08-15 15:05:00,69.12,69.14,69.08,69.08,36100.0,48.8323,48.8464,48.804,48.804,36100.0
2013-08-15 15:10:00,69.08,69.12,69.02,69.12,83900.0,48.804,48.8323,48.7616,48.8323,83900.0
2013-08-15 15:15:00,69.12,69.14,69.03,69.06,48300.0,48.8323,48.8464,48.7687,48.7899,48300.0
2013-08-15 15:20:00,69.06,69.15,69.05,69.13,50600.0,48.7899,48.8535,48.7828,48.8393,50600.0
2013-08-15 15:25:00,69.13,69.17,69.12,69.13,49700.0,48.8393,48.8676,48.8323,48.8393,49700.0
2013-08-15 15:30:00,69.13,69.22,69.12,69.13,60700.0,48.8393,48.9029,48.8323,48.8393,60700.0
2013-08-15 15:35:00,69.13,69.16,69.11,69.12,76600.0,48.8393,48.8605,48.8252,48.8323,76600.0
2013-08-15 15:40:00,69.12,69.13,69.06,69.06,63300.0,48.8323,48.8393,48.7899,48.7899,63300.0
2013-08-15 15:45:00,69.06,69.13,69.06,69.08,111800.0,48.7899,48.8393,48.7899,48.804,111800.0
2013-08-15 15:50:00,69.08,69.09,69.03,69.03,115900.0,48.804,48.8111,48.7687,48.7687,115900.0
2013-08-15 15:55:00,69.04,69.13,69.03,69.07,199200.0,48.7758,48.8393,48.7687,48.797,199200.0
2013-08-16 09:30:00,68.82,68.9,68.76,68.85,322700.0,48.6203,48.6769,48.5779,48.6415,322700.0
2013-08-16 09:35:00,68.86,68.87,68.8,68.83,41200.0,48.6486,48.6557,48.6062,48.6274,41200.0
2013-08-16 09:40:00,68.82,68.89,68.77,68.78,81700.0,48.6203,48.6698,48.585,48.5921,81700.0
2013-08-16 09:45:00,68.78,68.93,68.74,68.81,87400.0,48.5921,48.698,48.5638,48.6133,87400.0
2013-08-16 09:50:00,68.79,68.97,68.74,68.94,57100.0,48.5991,48.7263,48.5638,48.7051,57100.0
2013-08-16 09:55:00,68.94,69.02,68.88,69.02,44000.0,48.7051,48.7616,48.6627,48.7616,44000.0
2013-08-16 10:00:00,69.02,69.05,68.97,68.97,64400.0,48.7616,48.7828,48.7263,48.7263,64400.0
2013-08-16 10:05:00,68.98,69.0,68.94,68.94,32200.0,48.7334,48.7475,48.7051,48.7051,32200.0
2013-08-16 10:10:00,68.94,68.96,68.88,68.89,64400.0,48.7051,48.7192,48.6627,48.6698,64400.0
2013-08-16 10:15:00,68.9,68.91,68.84,68.84,42100.0,48.6769,48.6839,48.6345,48.6345,42100.0
2013-08-16 10:20:00,68.85,68.91,68.84,68.9,52800.0,48.6415,48.6839,48.6345,48.6769,52800.0
2013-08-16 10:25:00,68.9,68.91,68.85,68.88,27100.0,48.6769,48.6839,48.6415,48.6627,27100.0
2013-08-16 10:30:00,68.89,68.9,68.84,68.85,53400.0,48.6698,48.6769,48.6345,48.6415,53400.0
2013-08-16 10:35:00,68.86,68.92,68.86,68.92,41500.0,48.6486,48.691,48.6486,48.691,41500.0
2013-08-16 10:40:00,68.92,68.92,68.84,68.88,45500.0,48.691,48.691,48.6345,48.6627,45500.0
2013-08-16 10:45:00,68.88,68.91,68.84,68.9,45100.0,48.6627,48.6839,48.6345,48.6769,45100.0
2013-08-16 10:50:00,68.9,68.9,68.8,68.82,43100.0,48.6769,48.6769,48.6062,48.6203,43100.0
2013-08-16 10:55:00,68.82,68.83,68.79,68.8,59000.0,48.6203,48.6274,48.5991,48.6062,59000.0
2013-08-16 11:00:00,68.8,68.89,68.79,68.86,45400.0,48.6062,48.6698,48.5991,48.6486,45400.0
2013-08-16 11:05:00,68.85,68.9,68.84,68.85,49900.0,48.6415,48.6769,48.6345,48.6415,49900.0
2013-08-16 11:10:00,68.85,68.87,68.84,68.86,37600.0,48.6415,48.6557,48.6345,48.6486,37600.0
2013-08-16 11:15:00,68.85,68.87,68.76,68.76,51400.0,48.6415,48.6557,48.5779,48.5779,51400.0
2013-08-16 11:20:00,68.77,68.79,68.7,68.73,55300.0,48.585,48.5991,48.5356,48.5568,55300.0
2013-08-16 11:25:00,68.73,68.82,68.72,68.77,35200.0,48.5568,48.6203,48.5497,48.585,35200.0
2013-08-16 11:30:00,68.75,68.8,68.74,68.79,29900.0,48.5709,48.6062,48.5638,48.5991,29900.0
2013-08-16 11:35:00,68.78,68.85,68.77,68.85,17900.0,48.5921,48.6415,48.585,48.6415,17900.0
2013-08-16 11:40:00,68.84,68.92,68.8,68.91,17500.0,48.6345,48.691,48.6062,48.6839,17500.0
2013-08-16 11:45:00,68.9,68.93,68.85,68.87,25700.0,48.6769,48.698,48.6415,48.6557,25700.0
2013-08-16 11:50:00,68.86,68.93,68.85,68.88,17400.0,48.6486,48.698,48.6415,48.6627,17400.0
2013-08-16 11:55:00,68.87,68.89,68.84,68.87,34500.0,48.6557,48.6698,48.6345,48.6557,34500.0
2013-08-16 12:00:00,68.86,68.88,68.83,68.88,21900.0,48.6486,48.6627,48.6274,48.6627,21900.0
2013-08-16 12:05:00,68.87,68.87,68.76,68.77,26800.0,48.6557,48.6557,48.5779,48.585,26800.0
2013-08-16 12:10:00,68.77,68.81,68.76,68.8,12600.0,48.585,48.6133,48.5779,48.6062,12600.0
2013-08-16 12:15:00,68.79,68.81,68.77,68.78,50000.0,48.5991,48.6133,48.585,48.5921,50000.0
2013-08-16 12:20:00,68.78,68.81,68.75,68.76,41800.0,48.5921,48.6133,48.5709,48.5779,41800.0
2013-08-16 12:25:00,68.76,68.81,68.76,68.81,26500.0,48.5779,48.6133,48.5779,48.6133,26500.0
2013-08-16 12:30:00,68.81,68.88,68.8,68.82,129400.0,48.6133,48.6627,48.6062,48.6203,129400.0
2013-08-16 12:35:00,68.83,68.84,68.76,68.76,21600.0,48.6274,48.6345,48.5779,48.5779,21600.0
2013-08-16 12:40:00,68.75,68.76,68.73,68.73,27500.0,48.5709,48.5779,48.5568,48.5568,27500.0
2013-08-16 12:45:00,68.72,68.76,68.71,68.75,29100.0,48.5497,48.5779,48.5426,48.5709,29100.0
2013-08-16 12:50:00,68.76,68.8,68.75,68.8,23900.0,48.5779,48.6062,48.5709,48.6062,23900.0
2013-08-16 12:55:00,68.79,68.8,68.75,68.76,25000.0,48.5991,48.6062,48.5709,48.5779,25000.0
2013-08-16 13:00:00,68.76,68.76,68.69,68.69,49000.0,48.5779,48.5779,48.5285,48.5285,49000.0
2013-08-16 13:05:00,68.69,68.69,68.6,68.61,52900.0,48.5285,48.5285,48.4649,48.472,52900.0
2013-08-16 13:10:00,68.61,68.61,68.55,68.57,71000.0,48.472,48.472,48.4296,48.4437,71000.0
2013-08-16 13:15:00,68.58,68.7,68.53,68.7,51400.0,48.4508,48.5356,48.4155,48.5356,51400.0
2013-08-16 13:20:00,68.69,68.73,68.65,68.71,30800.0,48.5285,48.5568,48.5002,48.5426,30800.0
2013-08-16 13:25:00,68.72,68.75,68.69,68.7,22600.0,48.5497,48.5709,48.5285,48.5356,22600.0
2013-08-16 13:30:00,68.69,68.79,68.67,68.75,114500.0,48.5285,48.5991,48.5144,48.5709,114500.0
2013-08-16 13:35:00,68.75,68.76,68.7,68.7,33400.0,48.5709,48.5779,48.5356,48.5356,33400.0
2013-08-16 13:40:00,68.71,68.71,68.61,68.66,22200.0,48.5426,48.5426,48.472,48.5073,22200.0
2013-08-16 13:45:00,68.66,68.66,68.56,68.58,66500.0,48.5073,48.5073,48.4366,48.4508,66500.0
2013-08-16 13:50:00,68.59,68.64,68.59,68.63,27100.0,48.4578,48.4932,48.4578,48.4861,27100.0
2013-08-16 13:55:00,68.62,68.62,68.57,68.6,27700.0,48.479,48.479,48.4437,48.4649,27700.0
2013-08-16 14:00:00,68.6,68.61,68.56,68.56,45800.0,48.4649,48.472,48.4366,48.4366,45800.0
2013-08-16 14:05:00,68.56,68.57,68.53,68.54,29600.0,48.4366,48.4437,48.4155,48.4225,29600.0
2013-08-16 14:10:00,68.54,68.6,68.54,68.59,25500.0,48.4225,48.4649,48.4225,48.4578,25500.0
2013-08-16 14:15:00,68.59,68.59,68.52,68.56,44900.0,48.4578,48.4578,48.4084,48.4366,44900.0
2013-08-16 14:20:00,68.56,68.6,68.55,68.58,44800.0,48.4366,48.4649,48.4296,48.4508,44800.0
2013-08-16 14:25:00,68.59,68.6,68.57,68.57,39000.0,48.4578,48.4649,48.4437,48.4437,39000.0
2013-08-16 14:30:00,68.57,68.6,68.54,68.56,34900.0,48.4437,48.4649,48.4225,48.4366,34900.0
2013-08-16 14:35:00,68.56,68.56,68.53,68.55,27100.0,48.4366,48.4366,48.4155,48.4296,27100.0
2013-08-16 14:40:00,68.55,68.58,68.54,68.58,27700.0,48.4296,48.4508,48.4225,48.4508,27700.0
2013-08-16 14:45:00,68.58,68.61,68.54,68.55,81100.0,48.4508,48.472,48.4225,48.4296,81100.0
2013-08-16 14:50:00,68.55,68.57,68.54,68.54,49000.0,48.4296,48.4437,48.4225,48.4225,49000.0
2013-08-16 14:55:00,68.55,68.6,68.52,68.6,71300.0,48.4296,48.4649,48.4084,48.4649,71300.0
2013-08-16 15:00:00,68.59,68.61,68.57,68.59,48200.0,48.4578,48.472,48.4437,48.4578,48200.0
2013-08-16 15:05:00,68.6,68.62,68.59,68.59,52400.0,48.4649,48.479,48.4578,48.4578,52400.0
2013-08-16 15:10:00,68.6,68.63,68.57,68.62,32100.0,48.4649,48.4861,48.4437,48.479,32100.0
2013-08-16 15:15:00,68.63,68.68,68.6,68.6,46200.0,48.4861,48.5214,48.4649,48.4649,46200.0
2013-08-16 15:20:00,68.61,68.64,68.6,68.62,33100.0,48.472,48.4932,48.4649,48.479,33100.0
2013-08-16 15:25:00,68.63,68.64,68.61,68.61,51200.0,48.4861,48.4932,48.472,48.472,51200.0
2013-08-16 15:30:00,68.62,68.65,68.61,68.64,85300.0,48.479,48.5002,48.472,48.4932,85300.0
2013-08-16 15:35:00,68.64,68.71,68.64,68.68,97400.0,48.4932,48.5426,48.4932,48.5214,97400.0
2013-08-16 15:40:00,68.68,68.77,68.67,68.71,77600.0,48.5214,48.585,48.5144,48.5426,77600.0
2013-08-16 15:45:00,68.71,68.73,68.61,68.62,104000.0,48.5426,48.5568,48.472,48.479,104000.0
2013-08-16 15:50:00,68.62,68.64,68.6,68.61,81000.0,48.479,48.4932,48.4649,48.472,81000.0
2013-08-16 15:55:00,68.61,68.66,68.58,68.58,192500.0,48.472,48.5073,48.4508,48.4508,192500.0
2013-08-19 09:30:00,68.24,68.32,68.15,68.31,122000.0,48.5144,48.5712,48.4504,48.5641,122000.0
2013-08-19 09:35:00,68.31,68.48,68.25,68.43,87400.0,48.5641,48.685,48.5215,48.6494,87400.0
2013-08-19 09:40:00,68.42,68.68,68.41,68.6,105600.0,48.6423,48.8272,48.6352,48.7703,105600.0
2013-08-19 09:45:00,68.61,68.62,68.48,68.51,63600.0,48.7774,48.7845,48.685,48.7063,63600.0
2013-08-19 09:50:00,68.52,68.62,68.47,68.61,51200.0,48.7134,48.7845,48.6779,48.7774,51200.0
2013-08-19 09:55:00,68.62,68.65,68.54,68.55,59400.0,48.7845,48.8058,48.7276,48.7348,59400.0
2013-08-19 10:00:00,68.56,68.57,68.44,68.44,59900.0,48.7419,48.749,48.6566,48.6566,59900.0
2013-08-19 10:05:00,68.44,68.56,68.44,68.54,97900.0,48.6566,48.7419,48.6566,48.7276,97900.0
2013-08-19 10:10:00,68.53,68.54,68.43,68.46,30400.0,48.7205,48.7276,48.6494,48.6708,30400.0
2013-08-19 10:15:00,68.46,68.48,68.37,68.39,51200.0,48.6708,48.685,48.6068,48.621,51200.0
2013-08-19 10:20:00,68.39,68.44,68.36,68.37,56100.0,48.621,48.6566,48.5997,48.6068,56100.0
2013-08-19 10:25:00,68.38,68.41,68.35,68.39,34300.0,48.6139,48.6352,48.5926,48.621,34300.0
2013-08-19 10:30:00,68.39,68.4,68.35,68.4,46400.0,48.621,48.6281,48.5926,48.6281,46400.0
2013-08-19 10:35:00,68.4,68.4,68.35,68.39,51700.0,48.6281,48.6281,48.5926,48.621,51700.0
2013-08-19 10:40:00,68.39,68.46,68.38,68.45,70000.0,48.621,48.6708,48.6139,48.6637,70000.0
2013-08-19 10:45:00,68.46,68.62,68.45,68.6,44500.0,48.6708,48.7845,48.6637,48.7703,44500.0
2013-08-19 10:50:00,68.6,68.7,68.57,68.7,55900.0,48.7703,48.8414,48.749,48.8414,55900.0
2013-08-19 10:55:00,68.7,68.72,68.63,68.7,61100.0,48.8414,48.8556,48.7916,48.8414,61100.0
2013-08-19 11:00:00,68.7,68.71,68.65,68.69,35500.0,48.8414,48.8485,48.8058,48.8343,35500.0
2013-08-19 11:05:00,68.7,68.71,68.62,68.71,49800.0,48.8414,48.8485,48.7845,48.8485,49800.0
2013-08-19 11:10:00,68.71,68.74,68.67,68.72,67700.0,48.8485,48.8698,48.8201,48.8556,67700.0
2013-08-19 11:15:00,68.71,68.73,68.61,68.62,24500.0,48.8485,48.8627,48.7774,48.7845,24500.0
2013-08-19 11:20:00,68.62,68.64,68.52,68.52,88600.0,48.7845,48.7987,48.7134,48.7134,88600.0
2013-08-19 11:25:00,68.53,68.53,68.42,68.44,36000.0,48.7205,48.7205,48.6423,48.6566,36000.0
2013-08-19 11:30:00,68.43,68.46,68.35,68.44,43300.0,48.6494,48.6708,48.5926,48.6566,43300.0
2013-08-19 11:35:00,68.45,68.54,68.39,68.41,33500.0,48.6637,48.7276,48.621,48.6352,33500.0
2013-08-19 11:40:00,68.41,68.42,68.34,68.34,27100.0,48.6352,48.6423,48.5855,48.5855,27100.0
2013-08-19 11:45:00,68.34,68.37,68.27,68.28,24500.0,48.5855,48.6068,48.5357,48.5428,24500.0
2013-08-19 11:50:00,68.28,68.37,68.24,68.37,39000.0,48.5428,48.6068,48.5144,48.6068,39000.0
2013-08-19 11:55:00,68.36,68.38,68.33,68.34,26800.0,48.5997,48.6139,48.5783,48.5855,26800.0
2013-08-19 12:00:00,68.34,68.35,68.25,68.29,35800.0,48.5855,48.5926,48.5215,48.5499,35800.0
2013-08-19 12:05:00,68.29,68.34,68.27,68.31,38000.0,48.5499,48.5855,48.5357,48.5641,38000.0
2013-08-19 12:10:00,68.3,68.35,68.28,68.35,33700.0,48.557,48.5926,48.5428,48.5926,33700.0
2013-08-19 12:15:00,68.34,68.36,68.32,68.34,31800.0,48.5855,48.5997,48.5712,48.5855,31800.0
2013-08-19 12:20:00,68.34,68.34,68.28,68.29,24000.0,48.5855,48.5855,48.5428,48.5499,24000.0
2013-08-19 12:25:00,68.29,68.34,68.29,68.32,22900.0,48.5499,48.5855,48.5499,48.5712,22900.0
2013-08-19 12:30:00,68.32,68.34,68.29,68.34,20900.0,48.5712,48.5855,48.5499,48.5855,20900.0
2013-08-19 12:35:00,68.34,68.37,68.31,68.36,18100.0,48.5855,48.6068,48.5641,48.5997,18100.0
2013-08-19 12:40:00,68.35,68.44,68.34,68.4,36400.0,48.5926,48.6566,48.5855,48.6281,36400.0
2013-08-19 12:45:00,68.41,68.48,68.4,68.45,44500.0,48.6352,48.685,48.6281,48.6637,44500.0
2013-08-19 12:50:00,68.45,68.47,68.42,68.44,32300.0,48.6637,48.6779,48.6423,48.6566,32300.0
2013-08-19 12:55:00,68.43,68.43,68.35,68.39,40700.0,48.6494,48.6494,48.5926,48.621,40700.0
2013-08-19 13:00:00,68.39,68.4,68.34,68.38,16100.0,48.621,48.6281,48.5855,48.6139,16100.0
2013-08-19 13:05:00,68.39,68.49,68.39,68.49,13300.0,48.621,48.6921,48.621,48.6921,13300.0
2013-08-19 13:10:00,68.48,68.5,68.42,68.46,20400.0,48.685,48.6992,48.6423,48.6708,20400.0
2013-08-19 13:15:00,68.46,68.5,68.37,68.37,44200.0,48.6708,48.6992,48.6068,48.6068,44200.0
2013-08-19 13:20:00,68.36,68.42,68.35,68.41,18300.0,48.5997,48.6423,48.5926,48.6352,18300.0
2013-08-19 13:25:00,68.42,68.42,68.35,68.41,21000.0,48.6423,48.6423,48.5926,48.6352,21000.0
2013-08-19 13:30:00,68.41,68.41,68.31,68.32,21800.0,48.6352,48.6352,48.5641,48.5712,21800.0
2013-08-19 13:35:00,68.32,68.33,68.29,68.31,21100.0,48.5712,48.5783,48.5499,48.5641,21100.0
2013-08-19 13:40:00,68.31,68.31,68.27,68.31,39900.0,48.5641,48.5641,48.5357,48.5641,39900.0
2013-08-19 13:45:00,68.31,68.46,68.31,68.46,53100.0,48.5641,48.6708,48.5641,48.6708,53100.0
2013-08-19 13:50:00,68.45,68.5,68.44,68.5,19300.0,48.6637,48.6992,48.6566,48.6992,19300.0
2013-08-19 13:55:00,68.5,68.52,68.43,68.43,11500.0,48.6992,48.7134,48.6494,48.6494,11500.0
2013-08-19 14:00:00,68.43,68.51,68.41,68.45,26300.0,48.6494,48.7063,48.6352,48.6637,26300.0
2013-08-19 14:05:00,68.44,68.48,68.42,68.46,14500.0,48.6566,48.685,48.6423,48.6708,14500.0
2013-08-19 14:10:00,68.46,68.5,68.46,68.49,16700.0,48.6708,48.6992,48.6708,48.6921,16700.0
2013-08-19 14:15:00,68.48,68.51,68.46,68.49,21100.0,48.685,48.7063,48.6708,48.6921,21100.0
2013-08-19 14:20:00,68.5,68.5,68.43,68.47,38900.0,48.6992,48.6992,48.6494,48.6779,38900.0
2013-08-19 14:25:00,68.46,68.48,68.43,68.48,18400.0,48.6708,48.685,48.6494,48.685,18400.0
2013-08-19 14:30:00,68.48,68.48,68.4,68.42,29700.0,48.685,48.685,48.6281,48.6423,29700.0
2013-08-19 14:35:00,68.42,68.44,68.38,68.42,42700.0,48.6423,48.6566,48.6139,48.6423,42700.0
2013-08-19 14:40:00,68.42,68.43,68.38,68.42,34000.0,48.6423,48.6494,48.6139,48.6423,34000.0
2013-08-19 14:45:00,68.43,68.43,68.39,68.4,28400.0,48.6494,48.6494,48.621,48.6281,28400.0
2013-08-19 14:50:00,68.4,68.42,68.33,68.36,23900.0,48.6281,48.6423,48.5783,48.5997,23900.0
2013-08-19 14:55:00,68.35,68.4,68.34,68.37,37100.0,48.5926,48.6281,48.5855,48.6068,37100.0
2013-08-19 15:00:00,68.38,68.39,68.31,68.35,34000.0,48.6139,48.621,48.5641,48.5926,34000.0
2013-08-19 15:05:00,68.35,68.39,68.31,68.32,42100.0,48.5926,48.621,48.5641,48.5712,42100.0
2013-08-19 15:10:00,68.32,68.36,68.28,68.31,37400.0,48.5712,48.5997,48.5428,48.5641,37400.0
2013-08-19 15:15:00,68.31,68.41,68.3,68.38,44400.0,48.5641,48.6352,48.557,48.6139,44400.0
2013-08-19 15:20:00,68.38,68.41,68.33,68.37,62700.0,48.6139,48.6352,48.5783,48.6068,62700.0
2013-08-19 15:25:00,68.37,68.37,68.34,68.34,37600.0,48.6068,48.6068,48.5855,48.5855,37600.0
2013-08-19 15:30:00,68.34,68.37,68.31,68.32,72000.0,48.5855,48.6068,48.5641,48.5712,72000.0
2013-08-19 15:35:00,68.32,68.34,68.25,68.26,56600.0,48.5712,48.5855,48.5215,48.5286,56600.0
2013-08-19 15:40:00,68.26,68.27,68.24,68.26,35500.0,48.5286,48.5357,48.5144,48.5286,35500.0
2013-08-19 15:45:00,68.27,68.28,68.22,68.25,102600.0,48.5357,48.5428,48.5001,48.5215,102600.0
2013-08-19 15:50:00,68.25,68.28,68.18,68.2,115000.0,48.5215,48.5428,48.4717,48.4859,115000.0
2013-08-19 15:55:00,68.19,68.34,68.19,68.25,356300.0,48.4788,48.5855,48.4788,48.5215,356300.0
2013-08-20 09:30:00,68.24,68.35,68.15,68.16,136300.0,48.5144,48.5926,48.4504,48.4575,136300.0
2013-08-20 09:35:00,68.16,68.23,68.15,68.17,64500.0,48.4575,48.5073,48.4504,48.4646,64500.0
2013-08-20 09:40:00,68.18,68.29,68.17,68.18,106300.0,48.4717,48.5499,48.4646,48.4717,106300.0
2013-08-20 09:45:00,68.17,68.24,68.12,68.2,126300.0,48.4646,48.5144,48.4291,48.4859,126300.0
2013-08-20 09:50:00,68.2,68.25,68.17,68.19,107300.0,48.4859,48.5215,48.4646,48.4788,107300.0
2013-08-20 09:55:00,68.2,68.23,68.11,68.13,186000.0,48.4859,48.5073,48.4219,48.4362,186000.0
2013-08-20 10:00:00,68.13,68.2,68.1,68.11,78100.0,48.4362,48.4859,48.4148,48.4219,78100.0
2013-08-20 10:05:00,68.1,68.17,68.1,68.16,78600.0,48.4148,48.4646,48.4148,48.4575,78600.0
2013-08-20 10:10:00,68.17,68.17,68.07,68.08,90500.0,48.4646,48.4646,48.3935,48.4006,90500.0
2013-08-20 10:15:00,68.08,68.08,68.05,68.07,116900.0,48.4006,48.4006,48.3793,48.3935,116900.0
2013-08-20 10:20:00,68.07,68.18,68.05,68.17,137300.0,48.3935,48.4717,48.3793,48.4646,137300.0
2013-08-20 10:25:00,68.17,68.21,68.09,68.12,90300.0,48.4646,48.493,48.4077,48.4291,90300.0
2013-08-20 10:30:00,68.13,68.17,68.05,68.16,125300.0,48.4362,48.4646,48.3793,48.4575,125300.0
2013-08-20 10:35:00,68.16,68.3,68.13,68.3,106600.0,48.4575,48.557,48.4362,48.557,106600.0
2013-08-20 10:40:00,68.3,68.35,68.25,68.34,96100.0,48.557,48.5926,48.5215,48.5855,96100.0
2013-08-20 10:45:00,68.36,68.39,68.22,68.25,77300.0,48.5997,48.621,48.5001,48.5215,77300.0
2013-08-20 10:50:00,68.25,68.32,68.24,68.32,66200.0,48.5215,48.5712,48.5144,48.5712,66200.0
2013-08-20 10:55:00,68.33,68.37,68.21,68.24,131100.0,48.5783,48.6068,48.493,48.5144,131100.0
2013-08-20 11:00:00,68.24,68.26,68.2,68.22,36400.0,48.5144,48.5286,48.4859,48.5001,36400.0
2013-08-20 11:05:00,68.22,68.35,68.18,68.34,70200.0,48.5001,48.5926,48.4717,48.5855,70200.0
2013-08-20 11:10:00,68.35,68.37,68.25,68.25,83100.0,48.5926,48.6068,48.5215,48.5215,83100.0
2013-08-20 11:15:00,68.25,68.29,68.2,68.2,46400.0,48.5215,48.5499,48.4859,48.4859,46400.0
2013-08-20 11:20:00,68.19,68.26,68.19,68.22,22300.0,48.4788,48.5286,48.4788,48.5001,22300.0
2013-08-20 11:25:00,68.23,68.25,68.13,68.15,36500.0,48.5073,48.5215,48.4362,48.4504,36500.0
2013-08-20 11:30:00,68.15,68.38,68.14,68.35,29500.0,48.4504,48.6139,48.4433,48.5926,29500.0
2013-08-20 11:35:00,68.35,68.37,68.32,68.35,57900.0,48.5926,48.6068,48.5712,48.5926,57900.0
2013-08-20 11:40:00,68.35,68.36,68.28,68.36,61100.0,48.5926,48.5997,48.5428,48.5997,61100.0
2013-08-20 11:45:00,68.35,68.36,68.29,68.32,57500.0,48.5926,48.5997,48.5499,48.5712,57500.0
2013-08-20 11:50:00,68.31,68.36,68.27,68.36,67000.0,48.5641,48.5997,48.5357,48.5997,67000.0
2013-08-20 11:55:00,68.36,68.41,68.34,68.39,38100.0,48.5997,48.6352,48.5855,48.621,38100.0
2013-08-20 12:00:00,68.38,68.45,68.36,68.41,24000.0,48.6139,48.6637,48.5997,48.6352,24000.0
2013-08-20 12:05:00,68.42,68.5,68.42,68.45,78900.0,48.6423,48.6992,48.6423,48.6637,78900.0
2013-08-20 12:10:00,68.45,68.47,68.4,68.45,45600.0,48.6637,48.6779,48.6281,48.6637,45600.0
2013-08-20 12:15:00,68.45,68.47,68.43,68.43,43500.0,48.6637,48.6779,48.6494,48.6494,43500.0
2013-08-20 12:20:00,68.43,68.46,68.36,68.38,39400.0,48.6494,48.6708,48.5997,48.6139,39400.0
2013-08-20 12:25:00,68.38,68.42,68.38,68.41,25100.0,48.6139,48.6423,48.6139,48.6352,25100.0
2013-08-20 12:30:00,68.41,68.46,68.37,68.37,92400.0,48.6352,48.6708,48.6068,48.6068,92400.0
2013-08-20 12:35:00,68.38,68.43,68.35,68.36,42300.0,48.6139,48.6494,48.5926,48.5997,42300.0
2013-08-20 12:40:00,68.36,68.37,68.33,68.33,19600.0,48.5997,48.6068,48.5783,48.5783,19600.0
2013-08-20 12:45:00,68.34,68.38,68.33,68.34,28800.0,48.5855,48.6139,48.5783,48.5855,28800.0
2013-08-20 12:50:00,68.33,68.4,68.31,68.4,40300.0,48.5783,48.6281,48.5641,48.6281,40300.0
2013-08-20 12:55:00,68.4,68.47,68.39,68.45,50900.0,48.6281,48.6779,48.621,48.6637,50900.0
2013-08-20 13:00:00,68.45,68.62,68.44,68.58,35800.0,48.6637,48.7845,48.6566,48.7561,35800.0
2013-08-20 13:05:00,68.58,68.61,68.49,68.51,49200.0,48.7561,48.7774,48.6921,48.7063,49200.0
2013-08-20 13:10:00,68.51,68.56,68.49,68.5,31000.0,48.7063,48.7419,48.6921,48.6992,31000.0
2013-08-20 13:15:00,68.5,68.51,68.45,68.48,35700.0,48.6992,48.7063,48.6637,48.685,35700.0
2013-08-20 13:20:00,68.49,68.51,68.46,68.5,43900.0,48.6921,48.7063,48.6708,48.6992,43900.0
2013-08-20 13:25:00,68.5,68.5,68.4,68.41,44300.0,48.6992,48.6992,48.6281,48.6352,44300.0
2013-08-20 13:30:00,68.41,68.5,68.4,68.43,65500.0,48.6352,48.6992,48.6281,48.6494,65500.0
2013-08-20 13:35:00,68.43,68.51,68.42,68.46,29700.0,48.6494,48.7063,48.6423,48.6708,29700.0
2013-08-20 13:40:00,68.46,68.5,68.42,68.45,38200.0,48.6708,48.6992,48.6423,48.6637,38200.0
2013-08-20 13:45:00,68.45,68.45,68.35,68.36,36900.0,48.6637,48.6637,48.5926,48.5997,36900.0
2013-08-20 13:50:00,68.37,68.4,68.31,68.39,28100.0,48.6068,48.6281,48.5641,48.621,28100.0
2013-08-20 13:55:00,68.38,68.48,68.38,68.45,26200.0,48.6139,48.685,48.6139,48.6637,26200.0
2013-08-20 14:00:00,68.44,68.52,68.43,68.48,53700.0,48.6566,48.7134,48.6494,48.685,53700.0
2013-08-20 14:05:00,68.48,68.49,68.4,68.45,54800.0,48.685,48.6921,48.6281,48.6637,54800.0
2013-08-20 14:10:00,68.45,68.47,68.37,68.47,55000.0,48.6637,48.6779,48.6068,48.6779,55000.0
2013-08-20 14:15:00,68.47,68.47,68.38,68.42,84900.0,48.6779,48.6779,48.6139,48.6423,84900.0
2013-08-20 14:20:00,68.43,68.43,68.36,68.4,118100.0,48.6494,48.6494,48.5997,48.6281,118100.0
2013-08-20 14:25:00,68.39,68.4,68.36,68.38,49500.0,48.621,48.6281,48.5997,48.6139,49500.0
2013-08-20 14:30:00,68.38,68.4,68.33,68.34,66500.0,48.6139,48.6281,48.5783,48.5855,66500.0
2013-08-20 14:35:00,68.34,68.36,68.32,68.34,102500.0,48.5855,48.5997,48.5712,48.5855,102500.0
2013-08-20 14:40:00,68.33,68.34,68.25,68.25,80800.0,48.5783,48.5855,48.5215,48.5215,80800.0
2013-08-20 14:45:00,68.25,68.35,68.24,68.32,56800.0,48.5215,48.5926,48.5144,48.5712,56800.0
2013-08-20 14:50:00,68.31,68.33,68.23,68.28,73100.0,48.5641,48.5783,48.5073,48.5428,73100.0
2013-08-20 14:55:00,68.28,68.33,68.27,68.29,51400.0,48.5428,48.5783,48.5357,48.5499,51400.0
2013-08-20 15:00:00,68.3,68.38,68.29,68.34,61400.0,48.557,48.6139,48.5499,48.5855,61400.0
2013-08-20 15:05:00,68.34,68.36,68.33,68.34,75800.0,48.5855,48.5997,48.5783,48.5855,75800.0
2013-08-20 15:10:00,68.34,68.36,68.31,68.33,73800.0,48.5855,48.5997,48.5641,48.5783,73800.0
2013-08-20 15:15:00,68.32,68.33,68.29,68.29,79400.0,48.5712,48.5783,48.5499,48.5499,79400.0
2013-08-20 15:20:00,68.29,68.31,68.27,68.31,303600.0,48.5499,48.5641,48.5357,48.5641,303600.0
2013-08-20 15:25:00,68.31,68.31,68.29,68.3,145500.0,48.5641,48.5641,48.5499,48.557,145500.0
2013-08-20 15:30:00,68.31,68.31,68.25,68.26,81800.0,48.5641,48.5641,48.5215,48.5286,81800.0
2013-08-20 15:35:00,68.25,68.31,68.25,68.28,111800.0,48.5215,48.5641,48.5215,48.5428,111800.0
2013-08-20 15:40:00,68.28,68.31,68.25,68.26,89400.0,48.5428,48.5641,48.5215,48.5286,89400.0
2013-08-20 15:45:00,68.25,68.27,68.18,68.22,107300.0,48.5215,48.5357,48.4717,48.5001,107300.0
2013-08-20 15:50:00,68.22,68.22,68.06,68.07,210700.0,48.5001,48.5001,48.3864,48.3935,210700.0
2013-08-20 15:55:00,68.06,68.17,67.95,67.95,410500.0,48.3864,48.4646,48.3082,48.3082,410500.0
2013-08-21 09:30:00,66.42,66.74,65.99,66.58,823800.0,47.2205,47.448,46.9148,47.3342,823800.0
2013-08-21 09:35:00,66.58,66.71,66.31,66.45,410400.0,47.3342,47.4266,47.1423,47.2418,410400.0
2013-08-21 09:40:00,66.46,66.46,66.1,66.31,448200.0,47.2489,47.2489,46.993,47.1423,448200.0
2013-08-21 09:45:00,66.3,66.54,66.25,66.49,324800.0,47.1351,47.3058,47.0996,47.2702,324800.0
2013-08-21 09:50:00,66.49,66.52,66.37,66.44,365200.0,47.2702,47.2916,47.1849,47.2347,365200.0
2013-08-21 09:55:00,66.45,66.67,66.4,66.56,279700.0,47.2418,47.3982,47.2062,47.32,279700.0
2013-08-21 10:00:00,66.58,66.81,66.52,66.78,286300.0,47.3342,47.4977,47.2916,47.4764,286300.0
2013-08-21 10:05:00,66.78,66.93,66.69,66.72,296600.0,47.4764,47.583,47.4124,47.4337,296600.0
2013-08-21 10:10:00,66.73,66.91,66.73,66.76,224800.0,47.4408,47.5688,47.4408,47.4622,224800.0
2013-08-21 10:15:00,66.74,66.8,66.61,66.71,110400.0,47.448,47.4906,47.3555,47.4266,110400.0
2013-08-21 10:20:00,66.71,66.71,66.5,66.51,127900.0,47.4266,47.4266,47.2773,47.2844,127900.0
2013-08-21 10:25:00,66.51,66.53,66.27,66.41,260900.0,47.2844,47.2987,47.1138,47.2133,260900.0
2013-08-21 10:30:00,66.42,66.6,66.38,66.49,124300.0,47.2205,47.3484,47.192,47.2702,124300.0
2013-08-21 10:35:00,66.48,66.61,66.24,66.59,102400.0,47.2631,47.3555,47.0925,47.3413,102400.0
2013-08-21 10:40:00,66.6,66.61,66.5,66.55,56000.0,47.3484,47.3555,47.2773,47.3129,56000.0
2013-08-21 10:45:00,66.55,66.57,66.33,66.35,92900.0,47.3129,47.3271,47.1565,47.1707,92900.0
2013-08-21 10:50:00,66.35,66.35,66.17,66.19,166100.0,47.1707,47.1707,47.0427,47.0569,166100.0
2013-08-21 10:55:00,66.19,66.28,66.1,66.16,167000.0,47.0569,47.1209,46.993,47.0356,167000.0
2013-08-21 11:00:00,66.15,66.3,66.0,66.08,311900.0,47.0285,47.1351,46.9219,46.9787,311900.0
2013-08-21 11:05:00,66.08,66.11,65.9,65.96,257200.0,46.9787,47.0001,46.8508,46.8934,257200.0
2013-08-21 11:10:00,65.93,66.23,65.83,66.17,271700.0,46.8721,47.0854,46.801,47.0427,271700.0
2013-08-21 11:15:00,66.18,66.2,65.6,65.75,599100.0,47.0498,47.0641,46.6375,46.7441,599100.0
2013-08-21 11:20:00,65.75,65.94,65.74,65.88,478000.0,46.7441,46.8792,46.737,46.8366,478000.0
2013-08-21 11:25:00,65.88,65.88,65.31,65.32,538600.0,46.8366,46.8366,46.4313,46.4384,538600.0
2013-08-21 11:30:00,65.32,65.54,65.19,65.35,526400.0,46.4384,46.5948,46.346,46.4598,526400.0
2013-08-21 11:35:00,65.34,65.37,65.2,65.31,222800.0,46.4526,46.474,46.3531,46.4313,222800.0
2013-08-21 11:40:00,65.31,65.43,65.14,65.43,382900.0,46.4313,46.5166,46.3105,46.5166,382900.0
2013-08-21 11:45:00,65.42,65.5,65.18,65.3,229900.0,46.5095,46.5664,46.3389,46.4242,229900.0
2013-08-21 11:50:00,65.29,65.57,65.28,65.47,149100.0,46.4171,46.6162,46.41,46.5451,149100.0
2013-08-21 11:55:00,65.46,65.56,65.41,65.47,78800.0,46.538,46.6091,46.5024,46.5451,78800.0
2013-08-21 12:00:00,65.47,65.67,65.42,65.42,141500.0,46.5451,46.6873,46.5095,46.5095,141500.0
2013-08-21 12:05:00,65.42,65.48,65.16,65.3,178600.0,46.5095,46.5522,46.3247,46.4242,178600.0
2013-08-21 12:10:00,65.3,65.5,65.29,65.47,86700.0,46.4242,46.5664,46.4171,46.5451,86700.0
2013-08-21 12:15:00,65.49,65.55,65.42,65.49,68500.0,46.5593,46.6019,46.5095,46.5593,68500.0
2013-08-21 12:20:00,65.5,65.55,65.43,65.54,66400.0,46.5664,46.6019,46.5166,46.5948,66400.0
2013-08-21 12:25:00,65.55,65.6,65.49,65.58,50600.0,46.6019,46.6375,46.5593,46.6233,50600.0
2013-08-21 12:30:00,65.6,65.6,65.45,65.5,71100.0,46.6375,46.6375,46.5308,46.5664,71100.0
2013-08-21 12:35:00,65.51,65.59,65.5,65.58,43800.0,46.5735,46.6304,46.5664,46.6233,43800.0
2013-08-21 12:40:00,65.58,65.59,65.43,65.56,65000.0,46.6233,46.6304,46.5166,46.6091,65000.0
2013-08-21 12:45:00,65.56,65.73,65.49,65.54,106500.0,46.6091,46.7299,46.5593,46.5948,106500.0
2013-08-21 12:50:00,65.54,65.71,65.4,65.51,98200.0,46.5948,46.7157,46.4953,46.5735,98200.0
2013-08-21 12:55:00,65.51,65.51,65.39,65.48,72000.0,46.5735,46.5735,46.4882,46.5522,72000.0
2013-08-21 13:00:00,65.47,65.61,65.45,65.61,81700.0,46.5451,46.6446,46.5308,46.6446,81700.0
2013-08-21 13:05:00,65.61,65.89,65.58,65.88,74400.0,46.6446,46.8437,46.6233,46.8366,74400.0
2013-08-21 13:10:00,65.89,66.0,65.87,65.96,109100.0,46.8437,46.9219,46.8294,46.8934,109100.0
2013-08-21 13:15:00,65.95,65.95,65.6,65.79,125900.0,46.8863,46.8863,46.6375,46.7726,125900.0
2013-08-21 13:20:00,65.8,65.85,65.66,65.7,64200.0,46.7797,46.8152,46.6801,46.7086,64200.0
2013-08-21 13:25:00,65.7,65.78,65.66,65.68,59600.0,46.7086,46.7655,46.6801,46.6944,59600.0
2013-08-21 13:30:00,65.68,65.8,65.67,65.78,40900.0,46.6944,46.7797,46.6873,46.7655,40900.0
2013-08-21 13:35:00,65.79,65.82,65.73,65.82,53400.0,46.7726,46.7939,46.7299,46.7939,53400.0
2013-08-21 13:40:00,65.81,65.93,65.81,65.88,65800.0,46.7868,46.8721,46.7868,46.8366,65800.0
2013-08-21 13:45:00,65.88,65.93,65.88,65.92,31300.0,46.8366,46.8721,46.8366,46.865,31300.0
2013-08-21 13:50:00,65.93,65.95,65.91,65.92,39400.0,46.8721,46.8863,46.8579,46.865,39400.0
2013-08-21 13:55:00,65.92,65.98,65.92,65.98,37300.0,46.865,46.9076,46.865,46.9076,37300.0
2013-08-21 14:00:00,65.98,66.0,65.9,65.94,157600.0,46.9076,46.9219,46.8508,46.8792,157600.0
2013-08-21 14:05:00,65.94,65.94,65.7,65.87,72800.0,46.8792,46.8792,46.7086,46.8294,72800.0
2013-08-21 14:10:00,65.89,65.96,65.85,65.9,60400.0,46.8437,46.8934,46.8152,46.8508,60400.0
2013-08-21 14:15:00,65.91,66.0,65.89,65.97,66600.0,46.8579,46.9219,46.8437,46.9005,66600.0
2013-08-21 14:20:00,65.97,65.97,65.82,65.91,70100.0,46.9005,46.9005,46.7939,46.8579,70100.0
2013-08-21 14:25:00,65.9,65.91,65.83,65.87,36000.0,46.8508,46.8579,46.801,46.8294,36000.0
2013-08-21 14:30:00,65.86,65.95,65.85,65.91,65700.0,46.8223,46.8863,46.8152,46.8579,65700.0
2013-08-21 14:35:00,65.9,65.96,65.9,65.94,63900.0,46.8508,46.8934,46.8508,46.8792,63900.0
2013-08-21 14:40:00,65.94,65.98,65.87,65.97,54500.0,46.8792,46.9076,46.8294,46.9005,54500.0
2013-08-21 14:45:00,65.98,66.01,65.77,65.77,181500.0,46.9076,46.929,46.7583,46.7583,181500.0
2013-08-21 14:50:00,65.78,65.87,65.7,65.87,82100.0,46.7655,46.8294,46.7086,46.8294,82100.0
2013-08-21 14:55:00,65.87,65.92,65.76,65.82,73200.0,46.8294,46.865,46.7512,46.7939,73200.0
2013-08-21 15:00:00,65.82,65.94,65.78,65.91,87900.0,46.7939,46.8792,46.7655,46.8579,87900.0
2013-08-21 15:05:00,65.92,65.94,65.84,65.86,80700.0,46.865,46.8792,46.8081,46.8223,80700.0
2013-08-21 15:10:00,65.86,65.91,65.84,65.86,91800.0,46.8223,46.8579,46.8081,46.8223,91800.0
2013-08-21 15:15:00,65.86,65.86,65.72,65.81,103600.0,46.8223,46.8223,46.7228,46.7868,103600.0
2013-08-21 15:20:00,65.81,65.85,65.74,65.82,69400.0,46.7868,46.8152,46.737,46.7939,69400.0
2013-08-21 15:25:00,65.83,65.85,65.79,65.85,63500.0,46.801,46.8152,46.7726,46.8152,63500.0
2013-08-21 15:30:00,65.85,65.85,65.76,65.78,96400.0,46.8152,46.8152,46.7512,46.7655,96400.0
2013-08-21 15:35:00,65.78,65.84,65.74,65.78,148100.0,46.7655,46.8081,46.737,46.7655,148100.0
2013-08-21 15:40:00,65.79,65.82,65.63,65.68,266400.0,46.7726,46.7939,46.6588,46.6944,266400.0
2013-08-21 15:45:00,65.68,65.69,65.45,65.46,282700.0,46.6944,46.7015,46.5308,46.538,282700.0
2013-08-21 15:50:00,65.47,65.58,65.45,65.52,178700.0,46.5451,46.6233,46.5308,46.5806,178700.0
2013-08-21 15:55:00,65.52,65.55,65.4,65.5,350500.0,46.5806,46.6019,46.4953,46.5664,350500.0
2013-08-22 09:30:00,64.94,65.39,64.76,64.76,590700.0,46.1683,46.4882,46.0403,46.0403,590700.0
2013-08-22 09:35:00,64.76,65.16,64.7,65.12,300700.0,46.0403,46.3247,45.9976,46.2962,300700.0
2013-08-22 09:40:00,65.11,65.18,64.96,64.97,289300.0,46.2891,46.3389,46.1825,46.1896,289300.0
2013-08-22 09:45:00,64.94,64.98,64.73,64.82,253800.0,46.1683,46.1967,46.019,46.083,253800.0
2013-08-22 09:50:00,64.84,64.99,64.73,64.92,206500.0,46.0972,46.2038,46.019,46.1541,206500.0
2013-08-22 09:55:00,64.93,64.94,64.76,64.79,253600.0,46.1612,46.1683,46.0403,46.0616,253600.0
2013-08-22 10:00:00,64.8,64.9,64.7,64.7,275900.0,46.0687,46.1398,45.9976,45.9976,275900.0
2013-08-22 10:05:00,64.7,64.71,64.55,64.59,259600.0,45.9976,46.0048,45.891,45.9194,259600.0
2013-08-22 10:10:00,64.59,64.89,64.58,64.88,131700.0,45.9194,46.1327,45.9123,46.1256,131700.0
2013-08-22 10:15:00,64.89,64.9,64.86,64.88,148300.0,46.1327,46.1398,46.1114,46.1256,148300.0
2013-08-22 10:20:00,64.88,64.9,64.77,64.86,460000.0,46.1256,46.1398,46.0474,46.1114,460000.0
2013-08-22 10:25:00,64.85,64.87,64.82,64.85,62400.0,46.1043,46.1185,46.083,46.1043,62400.0
2013-08-22 10:30:00,64.85,64.85,64.76,64.84,130500.0,46.1043,46.1043,46.0403,46.0972,130500.0
2013-08-22 10:35:00,64.84,64.88,64.71,64.88,157200.0,46.0972,46.1256,46.0048,46.1256,157200.0
2013-08-22 10:40:00,64.88,64.94,64.83,64.85,203100.0,46.1256,46.1683,46.0901,46.1043,203100.0
2013-08-22 10:45:00,64.85,64.95,64.83,64.95,135900.0,46.1043,46.1754,46.0901,46.1754,135900.0
2013-08-22 10:50:00,64.96,65.0,64.88,64.9,148400.0,46.1825,46.2109,46.1256,46.1398,148400.0
2013-08-22 10:55:00,64.91,64.91,64.88,64.9,80300.0,46.1469,46.1469,46.1256,46.1398,80300.0
2013-08-22 11:00:00,64.9,64.91,64.88,64.88,88800.0,46.1398,46.1469,46.1256,46.1256,88800.0
2013-08-22 11:05:00,64.89,64.9,64.84,64.85,77000.0,46.1327,46.1398,46.0972,46.1043,77000.0
2013-08-22 11:10:00,64.85,64.87,64.83,64.86,73600.0,46.1043,46.1185,46.0901,46.1114,73600.0
2013-08-22 11:15:00,64.87,64.87,64.81,64.81,64500.0,46.1185,46.1185,46.0758,46.0758,64500.0
2013-08-22 11:20:00,64.8,64.85,64.77,64.82,106700.0,46.0687,46.1043,46.0474,46.083,106700.0
2013-08-22 11:25:00,64.83,64.84,64.67,64.7,72200.0,46.0901,46.0972,45.9763,45.9976,72200.0
2013-08-22 11:30:00,64.71,64.74,64.63,64.66,87800.0,46.0048,46.0261,45.9479,45.9692,87800.0
2013-08-22 11:35:00,64.67,64.68,64.6,64.63,86700.0,45.9763,45.9834,45.9266,45.9479,86700.0
2013-08-22 11:40:00,64.63,64.65,64.56,64.56,74400.0,45.9479,45.9621,45.8981,45.8981,74400.0
2013-08-22 11:45:00,64.57,64.67,64.56,64.58,72400.0,45.9052,45.9763,45.8981,45.9123,72400.0
2013-08-22 11:50:00,64.58,64.64,64.52,64.58,69400.0,45.9123,45.955,45.8697,45.9123,69400.0
2013-08-22 11:55:00,64.58,64.58,64.5,64.53,85300.0,45.9123,45.9123,45.8555,45.8768,85300.0
2013-08-22 12:00:00,64.53,64.54,64.5,64.51,150500.0,45.8768,45.8839,45.8555,45.8626,150500.0
2013-08-22 12:05:00,64.51,64.6,64.5,64.54,91200.0,45.8626,45.9266,45.8555,45.8839,91200.0
2013-08-22 12:10:00,64.53,64.74,64.53,64.73,163700.0,45.8768,46.0261,45.8768,46.019,163700.0
2013-08-22 12:15:00,64.74,64.74,64.59,64.63,68000.0,46.0261,46.0261,45.9194,45.9479,68000.0
2013-08-22 12:20:00,64.63,64.67,64.6,64.61,105900.0,45.9479,45.9763,45.9266,45.9337,105900.0
2013-08-22 12:25:00,64.61,64.61,64.5,64.55,65900.0,45.9337,45.9337,45.8555,45.891,65900.0
2013-08-22 12:30:00,64.56,64.62,64.55,64.59,31400.0,45.8981,45.9408,45.891,45.9194,31400.0
2013-08-22 12:35:00,64.6,64.6,64.52,64.52,38600.0,45.9266,45.9266,45.8697,45.8697,38600.0
2013-08-22 12:40:00,64.53,64.56,64.52,64.52,65700.0,45.8768,45.8981,45.8697,45.8697,65700.0
2013-08-22 12:45:00,64.52,64.55,64.5,64.52,96900.0,45.8697,45.891,45.8555,45.8697,96900.0
2013-08-22 12:50:00,64.51,64.52,64.43,64.46,97000.0,45.8626,45.8697,45.8057,45.827,97000.0
2013-08-22 12:55:00,64.47,64.6,64.45,64.56,103200.0,45.8341,45.9266,45.8199,45.8981,103200.0
2013-08-22 13:00:00,64.55,64.59,64.53,64.59,44400.0,45.891,45.9194,45.8768,45.9194,44400.0
2013-08-22 13:05:00,64.59,64.61,64.51,64.51,31900.0,45.9194,45.9337,45.8626,45.8626,31900.0
2013-08-22 13:10:00,64.52,64.54,64.48,64.54,49600.0,45.8697,45.8839,45.8412,45.8839,49600.0
2013-08-22 13:15:00,64.54,64.72,64.53,64.71,88700.0,45.8839,46.0119,45.8768,46.0048,88700.0
2013-08-22 13:20:00,64.71,64.71,64.59,64.6,32200.0,46.0048,46.0048,45.9194,45.9266,32200.0
2013-08-22 13:25:00,64.59,64.6,64.55,64.55,20700.0,45.9194,45.9266,45.891,45.891,20700.0
2013-08-22 13:30:00,64.56,64.57,64.51,64.53,46600.0,45.8981,45.9052,45.8626,45.8768,46600.0
2013-08-22 13:35:00,64.54,64.56,64.51,64.52,27000.0,45.8839,45.8981,45.8626,45.8697,27000.0
2013-08-22 13:40:00,64.52,64.52,64.42,64.43,73500.0,45.8697,45.8697,45.7986,45.8057,73500.0
2013-08-22 13:45:00,64.44,64.45,64.4,64.4,81600.0,45.8128,45.8199,45.7844,45.7844,81600.0
2013-08-22 13:50:00,64.4,64.41,64.34,64.35,72300.0,45.7844,45.7915,45.7417,45.7488,72300.0
2013-08-22 13:55:00,64.34,64.44,64.34,64.41,65600.0,45.7417,45.8128,45.7417,45.7915,65600.0
2013-08-22 14:00:00,64.41,64.47,64.36,64.38,35200.0,45.7915,45.8341,45.7559,45.7701,35200.0
2013-08-22 14:05:00,64.38,64.38,64.25,64.26,61600.0,45.7701,45.7701,45.6777,45.6848,61600.0
2013-08-22 14:10:00,64.27,64.45,64.25,64.39,78000.0,45.6919,45.8199,45.6777,45.7773,78000.0
2013-08-22 14:15:00,64.39,64.44,64.34,64.4,60400.0,45.7773,45.8128,45.7417,45.7844,60400.0
2013-08-22 14:20:00,64.4,64.42,64.37,64.4,48200.0,45.7844,45.7986,45.763,45.7844,48200.0
2013-08-22 14:25:00,64.4,64.4,64.38,64.39,31000.0,45.7844,45.7844,45.7701,45.7773,31000.0
2013-08-22 14:30:00,64.39,64.42,64.32,64.35,109800.0,45.7773,45.7986,45.7275,45.7488,109800.0
2013-08-22 14:35:00,64.35,64.37,64.26,64.37,67700.0,45.7488,45.763,45.6848,45.763,67700.0
2013-08-22 14:40:00,64.37,64.42,64.35,64.36,52000.0,45.763,45.7986,45.7488,45.7559,52000.0
2013-08-22 14:45:00,64.37,64.38,64.27,64.35,37200.0,45.763,45.7701,45.6919,45.7488,37200.0
2013-08-22 14:50:00,64.36,64.37,64.25,64.26,51000.0,45.7559,45.763,45.6777,45.6848,51000.0
2013-08-22 14:55:00,64.27,64.31,64.2,64.21,67500.0,45.6919,45.7204,45.6422,45.6493,67500.0
2013-08-22 15:00:00,64.2,64.23,64.16,64.17,52700.0,45.6422,45.6635,45.6137,45.6208,52700.0
2013-08-22 15:05:00,64.18,64.3,64.07,64.24,185200.0,45.628,45.7133,45.5498,45.6706,185200.0
2013-08-22 15:10:00,64.24,64.25,64.18,64.2,92200.0,45.6706,45.6777,45.628,45.6422,92200.0
2013-08-22 15:15:00,64.2,64.26,64.2,64.23,37500.0,45.6422,45.6848,45.6422,45.6635,37500.0
2013-08-22 15:20:00,64.25,64.27,64.2,64.22,69800.0,45.6777,45.6919,45.6422,45.6564,69800.0
2013-08-22 15:25:00,64.23,64.3,64.18,64.23,93100.0,45.6635,45.7133,45.628,45.6635,93100.0
2013-08-22 15:30:00,64.23,64.41,64.22,64.4,204000.0,45.6635,45.7915,45.6564,45.7844,204000.0
2013-08-22 15:35:00,64.4,64.44,64.22,64.38,463900.0,45.7844,45.8128,45.6564,45.7701,463900.0
2013-08-22 15:40:00,64.37,64.5,64.37,64.39,180200.0,45.763,45.8555,45.763,45.7773,180200.0
2013-08-22 15:45:00,64.39,64.39,64.29,64.32,180100.0,45.7773,45.7773,45.7062,45.7275,180100.0
2013-08-22 15:50:00,64.31,64.33,64.15,64.19,234100.0,45.7204,45.7346,45.6066,45.6351,234100.0
2013-08-22 15:55:00,64.2,64.32,64.18,64.26,386200.0,45.6422,45.7275,45.628,45.6848,386200.0
2013-08-23 09:30:00,64.59,64.71,64.44,64.51,157400.0,45.9194,46.0048,45.8128,45.8626,157400.0
2013-08-23 09:35:00,64.48,64.59,64.41,64.48,105300.0,45.8412,45.9194,45.7915,45.8412,105300.0
2013-08-23 09:40:00,64.48,64.5,64.31,64.48,149300.0,45.8412,45.8555,45.7204,45.8412,149300.0
2013-08-23 09:45:00,64.47,64.58,64.43,64.57,117500.0,45.8341,45.9123,45.8057,45.9052,117500.0
2013-08-23 09:50:00,64.58,64.77,64.49,64.7,326400.0,45.9123,46.0474,45.8483,45.9976,326400.0
2013-08-23 09:55:00,64.7,64.72,64.49,64.51,138600.0,45.9976,46.0119,45.8483,45.8626,138600.0
2013-08-23 10:00:00,64.51,64.57,64.48,64.48,125000.0,45.8626,45.9052,45.8412,45.8412,125000.0
2013-08-23 10:05:00,64.48,64.54,64.46,64.49,66900.0,45.8412,45.8839,45.827,45.8483,66900.0
2013-08-23 10:10:00,64.49,64.62,64.47,64.6,108600.0,45.8483,45.9408,45.8341,45.9266,108600.0
2013-08-23 10:15:00,64.6,64.64,64.56,64.58,68300.0,45.9266,45.955,45.8981,45.9123,68300.0
2013-08-23 10:20:00,64.57,64.58,64.45,64.47,83100.0,45.9052,45.9123,45.8199,45.8341,83100.0
2013-08-23 10:25:00,64.48,64.5,64.42,64.42,54800.0,45.8412,45.8555,45.7986,45.7986,54800.0
2013-08-23 10:30:00,64.42,64.47,64.37,64.45,70300.0,45.7986,45.8341,45.763,45.8199,70300.0
2013-08-23 10:35:00,64.45,64.47,64.37,64.4,46600.0,45.8199,45.8341,45.763,45.7844,46600.0
2013-08-23 10:40:00,64.39,64.49,64.39,64.42,76900.0,45.7773,45.8483,45.7773,45.7986,76900.0
2013-08-23 10:45:00,64.42,64.45,64.38,64.45,38000.0,45.7986,45.8199,45.7701,45.8199,38000.0
2013-08-23 10:50:00,64.45,64.52,64.41,64.48,64600.0,45.8199,45.8697,45.7915,45.8412,64600.0
2013-08-23 10:55:00,64.48,64.52,64.46,64.46,53600.0,45.8412,45.8697,45.827,45.827,53600.0
2013-08-23 11:00:00,64.47,64.47,64.39,64.46,47500.0,45.8341,45.8341,45.7773,45.827,47500.0
2013-08-23 11:05:00,64.46,64.49,64.4,64.42,61100.0,45.827,45.8483,45.7844,45.7986,61100.0
2013-08-23 11:10:00,64.42,64.47,64.39,64.44,65900.0,45.7986,45.8341,45.7773,45.8128,65900.0
2013-08-23 11:15:00,64.45,64.46,64.41,64.42,42000.0,45.8199,45.827,45.7915,45.7986,42000.0
2013-08-23 11:20:00,64.41,64.42,64.37,64.39,83200.0,45.7915,45.7986,45.763,45.7773,83200.0
2013-08-23 11:25:00,64.39,64.49,64.37,64.42,124900.0,45.7773,45.8483,45.763,45.7986,124900.0
2013-08-23 11:30:00,64.42,64.42,64.34,64.37,51300.0,45.7986,45.7986,45.7417,45.763,51300.0
2013-08-23 11:35:00,64.36,64.38,64.35,64.37,63800.0,45.7559,45.7701,45.7488,45.763,63800.0
2013-08-23 11:40:00,64.37,64.42,64.35,64.39,54900.0,45.763,45.7986,45.7488,45.7773,54900.0
2013-08-23 11:45:00,64.39,64.39,64.36,64.36,45700.0,45.7773,45.7773,45.7559,45.7559,45700.0
2013-08-23 11:50:00,64.36,64.4,64.35,64.37,65100.0,45.7559,45.7844,45.7488,45.763,65100.0
2013-08-23 11:55:00,64.37,64.37,64.33,64.33,71300.0,45.763,45.763,45.7346,45.7346,71300.0
2013-08-23 12:00:00,64.33,64.36,64.33,64.33,45200.0,45.7346,45.7559,45.7346,45.7346,45200.0
2013-08-23 12:05:00,64.34,64.36,64.33,64.34,36200.0,45.7417,45.7559,45.7346,45.7417,36200.0
2013-08-23 12:10:00,64.34,64.37,64.33,64.35,57000.0,45.7417,45.763,45.7346,45.7488,57000.0
2013-08-23 12:15:00,64.35,64.36,64.34,64.36,46600.0,45.7488,45.7559,45.7417,45.7559,46600.0
2013-08-23 12:20:00,64.35,64.38,64.34,64.34,25900.0,45.7488,45.7701,45.7417,45.7417,25900.0
2013-08-23 12:25:00,64.34,64.37,64.34,64.36,49700.0,45.7417,45.763,45.7417,45.7559,49700.0
2013-08-23 12:30:00,64.35,64.37,64.34,64.36,45000.0,45.7488,45.763,45.7417,45.7559,45000.0
2013-08-23 12:35:00,64.36,64.39,64.34,64.37,86500.0,45.7559,45.7773,45.7417,45.763,86500.0
2013-08-23 12:40:00,64.37,64.38,64.34,64.36,31000.0,45.763,45.7701,45.7417,45.7559,31000.0
2013-08-23 12:45:00,64.37,64.39,64.35,64.35,52600.0,45.763,45.7773,45.7488,45.7488,52600.0
2013-08-23 12:50:00,64.35,64.37,64.34,64.34,63900.0,45.7488,45.763,45.7417,45.7417,63900.0
2013-08-23 12:55:00,64.35,64.37,64.34,64.35,386700.0,45.7488,45.763,45.7417,45.7488,386700.0
2013-08-23 13:00:00,64.35,64.36,64.34,64.34,48700.0,45.7488,45.7559,45.7417,45.7417,48700.0
2013-08-23 13:05:00,64.35,64.35,64.21,64.21,132200.0,45.7488,45.7488,45.6493,45.6493,132200.0
2013-08-23 13:10:00,64.21,64.21,64.13,64.13,61900.0,45.6493,45.6493,45.5924,45.5924,61900.0
2013-08-23 13:15:00,64.13,64.19,64.12,64.15,143100.0,45.5924,45.6351,45.5853,45.6066,143100.0
2013-08-23 13:20:00,64.15,64.22,64.15,64.22,67200.0,45.6066,45.6564,45.6066,45.6564,67200.0
2013-08-23 13:25:00,64.22,64.26,64.21,64.21,70000.0,45.6564,45.6848,45.6493,45.6493,70000.0
2013-08-23 13:30:00,64.21,64.22,64.16,64.18,69400.0,45.6493,45.6564,45.6137,45.628,69400.0
2013-08-23 13:35:00,64.18,64.21,64.17,64.21,34600.0,45.628,45.6493,45.6208,45.6493,34600.0
2013-08-23 13:40:00,64.21,64.22,64.17,64.2,63300.0,45.6493,45.6564,45.6208,45.6422,63300.0
2013-08-23 13:45:00,64.2,64.22,64.2,64.22,29000.0,45.6422,45.6564,45.6422,45.6564,29000.0
2013-08-23 13:50:00,64.22,64.24,64.21,64.24,39200.0,45.6564,45.6706,45.6493,45.6706,39200.0
2013-08-23 13:55:00,64.23,64.28,64.23,64.28,327800.0,45.6635,45.6991,45.6635,45.6991,327800.0
2013-08-23 14:00:00,64.27,64.3,64.27,64.29,60600.0,45.6919,45.7133,45.6919,45.7062,60600.0
2013-08-23 14:05:00,64.28,64.38,64.28,64.38,76300.0,45.6991,45.7701,45.6991,45.7701,76300.0
2013-08-23 14:10:00,64.37,64.4,64.34,64.37,49300.0,45.763,45.7844,45.7417,45.763,49300.0
2013-08-23 14:15:00,64.36,64.36,64.32,64.33,39800.0,45.7559,45.7559,45.7275,45.7346,39800.0
2013-08-23 14:20:00,64.33,64.35,64.29,64.34,33800.0,45.7346,45.7488,45.7062,45.7417,33800.0
2013-08-23 14:25:00,64.34,64.35,64.3,64.32,40700.0,45.7417,45.7488,45.7133,45.7275,40700.0
2013-08-23 14:30:00,64.32,64.33,64.32,64.33,31500.0,45.7275,45.7346,45.7275,45.7346,31500.0
2013-08-23 14:35:00,64.33,64.34,64.32,64.34,32800.0,45.7346,45.7417,45.7275,45.7417,32800.0
2013-08-23 14:40:00,64.33,64.44,64.33,64.44,86100.0,45.7346,45.8128,45.7346,45.8128,86100.0
2013-08-23 14:45:00,64.44,64.45,64.37,64.42,29000.0,45.8128,45.8199,45.763,45.7986,29000.0
2013-08-23 14:50:00,64.42,64.43,64.4,64.4,12600.0,45.7986,45.8057,45.7844,45.7844,12600.0
2013-08-23 14:55:00,64.4,64.41,64.37,64.37,49700.0,45.7844,45.7915,45.763,45.763,49700.0
2013-08-23 15:00:00,64.37,64.39,64.36,64.37,48400.0,45.763,45.7773,45.7559,45.763,48400.0
2013-08-23 15:05:00,64.37,64.41,64.36,64.37,33900.0,45.763,45.7915,45.7559,45.763,33900.0
2013-08-23 15:10:00,64.36,64.39,64.34,64.37,36400.0,45.7559,45.7773,45.7417,45.763,36400.0
2013-08-23 15:15:00,64.36,64.37,64.3,64.34,28700.0,45.7559,45.763,45.7133,45.7417,28700.0
2013-08-23 15:20:00,64.34,64.37,64.33,64.33,46700.0,45.7417,45.763,45.7346,45.7346,46700.0
2013-08-23 15:25:00,64.33,64.4,64.31,64.39,88100.0,45.7346,45.7844,45.7204,45.7773,88100.0
2013-08-23 15:30:00,64.39,64.39,64.35,64.36,83300.0,45.7773,45.7773,45.7488,45.7559,83300.0
2013-08-23 15:35:00,64.36,64.38,64.3,64.35,66100.0,45.7559,45.7701,45.7133,45.7488,66100.0
2013-08-23 15:40:00,64.35,64.38,64.3,64.38,77000.0,45.7488,45.7701,45.7133,45.7701,77000.0
2013-08-23 15:45:00,64.4,64.44,64.36,64.39,118700.0,45.7844,45.8128,45.7559,45.7773,118700.0
2013-08-23 15:50:00,64.4,64.43,64.34,64.38,103700.0,45.7844,45.8057,45.7417,45.7701,103700.0
2013-08-23 15:55:00,64.38,64.42,64.33,64.35,234500.0,45.7701,45.7986,45.7346,45.7488,234500.0
2013-08-26 09:30:00,64.53,64.89,64.48,64.88,109600.0,45.8768,46.1327,45.8412,46.1256,109600.0
2013-08-26 09:35:00,64.86,64.9,64.71,64.88,69400.0,46.1114,46.1398,46.0048,46.1256,69400.0
2013-08-26 09:40:00,64.86,64.87,64.71,64.74,64900.0,46.1114,46.1185,46.0048,46.0261,64900.0
2013-08-26 09:45:00,64.74,64.77,64.64,64.66,62400.0,46.0261,46.0474,45.955,45.9692,62400.0
2013-08-26 09:50:00,64.66,64.72,64.56,64.6,42200.0,45.9692,46.0119,45.8981,45.9266,42200.0
2013-08-26 09:55:00,64.62,64.65,64.51,64.51,26300.0,45.9408,45.9621,45.8626,45.8626,26300.0
2013-08-26 10:00:00,64.52,64.57,64.49,64.53,39800.0,45.8697,45.9052,45.8483,45.8768,39800.0
2013-08-26 10:05:00,64.53,64.61,64.5,64.6,39200.0,45.8768,45.9337,45.8555,45.9266,39200.0
2013-08-26 10:10:00,64.59,64.59,64.5,64.57,46300.0,45.9194,45.9194,45.8555,45.9052,46300.0
2013-08-26 10:15:00,64.58,64.61,64.52,64.59,55000.0,45.9123,45.9337,45.8697,45.9194,55000.0
2013-08-26 10:20:00,64.58,64.68,64.57,64.68,32800.0,45.9123,45.9834,45.9052,45.9834,32800.0
2013-08-26 10:25:00,64.68,64.69,64.6,64.64,39000.0,45.9834,45.9905,45.9266,45.955,39000.0
2013-08-26 10:30:00,64.64,64.68,64.6,64.62,39800.0,45.955,45.9834,45.9266,45.9408,39800.0
2013-08-26 10:35:00,64.62,64.7,64.6,64.61,41400.0,45.9408,45.9976,45.9266,45.9337,41400.0
2013-08-26 10:40:00,64.6,64.62,64.55,64.56,24900.0,45.9266,45.9408,45.891,45.8981,24900.0
2013-08-26 10:45:00,64.56,64.61,64.53,64.55,41100.0,45.8981,45.9337,45.8768,45.891,41100.0
2013-08-26 10:50:00,64.54,64.58,64.51,64.57,35500.0,45.8839,45.9123,45.8626,45.9052,35500.0
2013-08-26 10:55:00,64.58,64.59,64.5,64.5,52300.0,45.9123,45.9194,45.8555,45.8555,52300.0
2013-08-26 11:00:00,64.5,64.54,64.5,64.51,46300.0,45.8555,45.8839,45.8555,45.8626,46300.0
2013-08-26 11:05:00,64.5,64.53,64.49,64.5,57200.0,45.8555,45.8768,45.8483,45.8555,57200.0
2013-08-26 11:10:00,64.51,64.51,64.46,64.47,74900.0,45.8626,45.8626,45.827,45.8341,74900.0
2013-08-26 11:15:00,64.47,64.48,64.38,64.38,59200.0,45.8341,45.8412,45.7701,45.7701,59200.0
2013-08-26 11:20:00,64.38,64.44,64.37,64.4,50200.0,45.7701,45.8128,45.763,45.7844,50200.0
2013-08-26 11:25:00,64.4,64.48,64.4,64.47,54900.0,45.7844,45.8412,45.7844,45.8341,54900.0
2013-08-26 11:30:00,64.47,64.5,64.41,64.42,27700.0,45.8341,45.8555,45.7915,45.7986,27700.0
2013-08-26 11:35:00,64.41,64.46,64.4,64.42,25600.0,45.7915,45.827,45.7844,45.7986,25600.0
2013-08-26 11:40:00,64.42,64.45,64.41,64.42,48800.0,45.7986,45.8199,45.7915,45.7986,48800.0
2013-08-26 11:45:00,64.41,64.48,64.4,64.47,18200.0,45.7915,45.8412,45.7844,45.8341,18200.0
2013-08-26 11:50:00,64.47,64.48,64.42,64.47,42500.0,45.8341,45.8412,45.7986,45.8341,42500.0
2013-08-26 11:55:00,64.47,64.49,64.4,64.41,51400.0,45.8341,45.8483,45.7844,45.7915,51400.0
2013-08-26 12:00:00,64.4,64.49,64.4,64.43,28500.0,45.7844,45.8483,45.7844,45.8057,28500.0
2013-08-26 12:05:00,64.43,64.49,64.42,64.45,63300.0,45.8057,45.8483,45.7986,45.8199,63300.0
2013-08-26 12:10:00,64.45,64.47,64.43,64.45,22800.0,45.8199,45.8341,45.8057,45.8199,22800.0
2013-08-26 12:15:00,64.45,64.47,64.41,64.44,42300.0,45.8199,45.8341,45.7915,45.8128,42300.0
2013-08-26 12:20:00,64.43,64.45,64.42,64.43,22600.0,45.8057,45.8199,45.7986,45.8057,22600.0
2013-08-26 12:25:00,64.44,64.44,64.38,64.42,39300.0,45.8128,45.8128,45.7701,45.7986,39300.0
2013-08-26 12:30:00,64.43,64.45,64.4,64.4,52000.0,45.8057,45.8199,45.7844,45.7844,52000.0
2013-08-26 12:35:00,64.4,64.43,64.39,64.39,19200.0,45.7844,45.8057,45.7773,45.7773,19200.0
2013-08-26 12:40:00,64.38,64.43,64.38,64.38,16900.0,45.7701,45.8057,45.7701,45.7701,16900.0
2013-08-26 12:45:00,64.38,64.42,64.37,64.38,25500.0,45.7701,45.7986,45.763,45.7701,25500.0
2013-08-26 12:50:00,64.38,64.4,64.36,64.37,30700.0,45.7701,45.7844,45.7559,45.763,30700.0
2013-08-26 12:55:00,64.37,64.44,64.36,64.43,19600.0,45.763,45.8128,45.7559,45.8057,19600.0
2013-08-26 13:00:00,64.43,64.53,64.42,64.52,57300.0,45.8057,45.8768,45.7986,45.8697,57300.0
2013-08-26 13:05:00,64.52,64.57,64.51,64.54,55200.0,45.8697,45.9052,45.8626,45.8839,55200.0
2013-08-26 13:10:00,64.55,64.59,64.54,64.57,23400.0,45.891,45.9194,45.8839,45.9052,23400.0
2013-08-26 13:15:00,64.56,64.58,64.51,64.52,29500.0,45.8981,45.9123,45.8626,45.8697,29500.0
2013-08-26 13:20:00,64.52,64.56,64.5,64.54,44800.0,45.8697,45.8981,45.8555,45.8839,44800.0
2013-08-26 13:25:00,64.55,64.55,64.46,64.46,23600.0,45.891,45.891,45.827,45.827,23600.0
2013-08-26 13:30:00,64.45,64.5,64.45,64.45,19400.0,45.8199,45.8555,45.8199,45.8199,19400.0
2013-08-26 13:35:00,64.45,64.46,64.41,64.45,24900.0,45.8199,45.827,45.7915,45.8199,24900.0
2013-08-26 13:40:00,64.46,64.47,64.41,64.45,22600.0,45.827,45.8341,45.7915,45.8199,22600.0
2013-08-26 13:45:00,64.45,64.46,64.41,64.41,18300.0,45.8199,45.827,45.7915,45.7915,18300.0
2013-08-26 13:50:00,64.41,64.45,64.4,64.44,33800.0,45.7915,45.8199,45.7844,45.8128,33800.0
2013-08-26 13:55:00,64.44,64.5,64.44,64.5,19400.0,45.8128,45.8555,45.8128,45.8555,19400.0
2013-08-26 14:00:00,64.5,64.52,64.45,64.47,21800.0,45.8555,45.8697,45.8199,45.8341,21800.0
2013-08-26 14:05:00,64.48,64.53,64.47,64.49,24900.0,45.8412,45.8768,45.8341,45.8483,24900.0
2013-08-26 14:10:00,64.5,64.5,64.45,64.47,25400.0,45.8555,45.8555,45.8199,45.8341,25400.0
2013-08-26 14:15:00,64.47,64.49,64.45,64.49,16800.0,45.8341,45.8483,45.8199,45.8483,16800.0
2013-08-26 14:20:00,64.48,64.5,64.47,64.48,42200.0,45.8412,45.8555,45.8341,45.8412,42200.0
2013-08-26 14:25:00,64.48,64.5,64.46,64.48,80900.0,45.8412,45.8555,45.827,45.8412,80900.0
2013-08-26 14:30:00,64.47,64.48,64.4,64.41,33300.0,45.8341,45.8412,45.7844,45.7915,33300.0
2013-08-26 14:35:00,64.41,64.42,64.38,64.39,43800.0,45.7915,45.7986,45.7701,45.7773,43800.0
2013-08-26 14:40:00,64.39,64.42,64.35,64.37,35000.0,45.7773,45.7986,45.7488,45.763,35000.0
2013-08-26 14:45:00,64.36,64.37,64.29,64.33,40700.0,45.7559,45.763,45.7062,45.7346,40700.0
2013-08-26 14:50:00,64.33,64.36,64.27,64.3,58200.0,45.7346,45.7559,45.6919,45.7133,58200.0
2013-08-26 14:55:00,64.29,64.36,64.29,64.36,33800.0,45.7062,45.7559,45.7062,45.7559,33800.0
2013-08-26 15:00:00,64.36,64.39,64.32,64.34,22700.0,45.7559,45.7773,45.7275,45.7417,22700.0
2013-08-26 15:05:00,64.34,64.35,64.25,64.27,33800.0,45.7417,45.7488,45.6777,45.6919,33800.0
2013-08-26 15:10:00,64.28,64.31,64.24,64.25,69300.0,45.6991,45.7204,45.6706,45.6777,69300.0
2013-08-26 15:15:00,64.25,64.3,64.22,64.26,75800.0,45.6777,45.7133,45.6564,45.6848,75800.0
2013-08-26 15:20:00,64.26,64.26,64.18,64.22,75700.0,45.6848,45.6848,45.628,45.6564,75700.0
2013-08-26 15:25:00,64.21,64.22,64.11,64.21,82800.0,45.6493,45.6564,45.5782,45.6493,82800.0
2013-08-26 15:30:00,64.21,64.25,64.17,64.25,102900.0,45.6493,45.6777,45.6208,45.6777,102900.0
2013-08-26 15:35:00,64.24,64.26,64.18,64.22,75000.0,45.6706,45.6848,45.628,45.6564,75000.0
2013-08-26 15:40:00,64.23,64.26,64.21,64.23,93100.0,45.6635,45.6848,45.6493,45.6635,93100.0
2013-08-26 15:45:00,64.22,64.28,64.19,64.2,84500.0,45.6564,45.6991,45.6351,45.6422,84500.0
2013-08-26 15:50:00,64.21,64.22,64.14,64.2,65600.0,45.6493,45.6564,45.5995,45.6422,65600.0
2013-08-26 15:55:00,64.21,64.25,64.1,64.12,227000.0,45.6493,45.6777,45.5711,45.5853,227000.0
2013-08-27 09:30:00,63.57,63.57,63.25,63.32,261100.0,45.1943,45.1943,44.9668,45.0166,261100.0
2013-08-27 09:35:00,63.34,63.7,63.33,63.69,88200.0,45.0308,45.2867,45.0237,45.2796,88200.0
2013-08-27 09:40:00,63.7,63.7,63.56,63.58,76000.0,45.2867,45.2867,45.1872,45.2014,76000.0
2013-08-27 09:45:00,63.59,63.74,63.59,63.69,60500.0,45.2085,45.3151,45.2085,45.2796,60500.0
2013-08-27 09:50:00,63.69,63.87,63.67,63.76,98300.0,45.2796,45.4076,45.2654,45.3294,98300.0
2013-08-27 09:55:00,63.75,63.83,63.67,63.67,45800.0,45.3223,45.3791,45.2654,45.2654,45800.0
2013-08-27 10:00:00,63.67,63.72,63.6,63.62,48600.0,45.2654,45.3009,45.2156,45.2298,48600.0
2013-08-27 10:05:00,63.62,63.69,63.62,63.65,75200.0,45.2298,45.2796,45.2298,45.2512,75200.0
2013-08-27 10:10:00,63.66,63.75,63.65,63.74,46200.0,45.2583,45.3223,45.2512,45.3151,46200.0
2013-08-27 10:15:00,63.73,63.76,63.72,63.74,49200.0,45.308,45.3294,45.3009,45.3151,49200.0
2013-08-27 10:20:00,63.75,63.77,63.69,63.7,49500.0,45.3223,45.3365,45.2796,45.2867,49500.0
2013-08-27 10:25:00,63.7,63.75,63.67,63.7,50600.0,45.2867,45.3223,45.2654,45.2867,50600.0
2013-08-27 10:30:00,63.71,63.74,63.62,63.63,66100.0,45.2938,45.3151,45.2298,45.2369,66100.0
2013-08-27 10:35:00,63.62,63.77,63.61,63.73,60600.0,45.2298,45.3365,45.2227,45.308,60600.0
2013-08-27 10:40:00,63.73,63.81,63.7,63.75,92400.0,45.308,45.3649,45.2867,45.3223,92400.0
2013-08-27 10:45:00,63.75,63.75,63.63,63.67,68000.0,45.3223,45.3223,45.2369,45.2654,68000.0
2013-08-27 10:50:00,63.67,63.72,63.65,63.72,46000.0,45.2654,45.3009,45.2512,45.3009,46000.0
2013-08-27 10:55:00,63.72,63.86,63.72,63.81,46700.0,45.3009,45.4005,45.3009,45.3649,46700.0
2013-08-27 11:00:00,63.81,63.81,63.69,63.73,77600.0,45.3649,45.3649,45.2796,45.308,77600.0
2013-08-27 11:05:00,63.73,63.75,63.66,63.7,97600.0,45.308,45.3223,45.2583,45.2867,97600.0
2013-08-27 11:10:00,63.68,63.73,63.65,63.69,87600.0,45.2725,45.308,45.2512,45.2796,87600.0
2013-08-27 11:15:00,63.68,63.76,63.66,63.74,37400.0,45.2725,45.3294,45.2583,45.3151,37400.0
2013-08-27 11:20:00,63.74,63.76,63.72,63.73,46600.0,45.3151,45.3294,45.3009,45.308,46600.0
2013-08-27 11:25:00,63.73,63.78,63.71,63.74,59300.0,45.308,45.3436,45.2938,45.3151,59300.0
2013-08-27 11:30:00,63.74,63.75,63.61,63.61,78600.0,45.3151,45.3223,45.2227,45.2227,78600.0
2013-08-27 11:35:00,63.6,63.62,63.54,63.6,101800.0,45.2156,45.2298,45.173,45.2156,101800.0
2013-08-27 11:40:00,63.6,63.61,63.55,63.56,83900.0,45.2156,45.2227,45.1801,45.1872,83900.0
2013-08-27 11:45:00,63.56,63.59,63.51,63.51,67400.0,45.1872,45.2085,45.1516,45.1516,67400.0
2013-08-27 11:50:00,63.51,63.55,63.42,63.46,71100.0,45.1516,45.1801,45.0876,45.1161,71100.0
2013-08-27 11:55:00,63.46,63.5,63.45,63.45,38300.0,45.1161,45.1445,45.109,45.109,38300.0
2013-08-27 12:00:00,63.46,63.49,63.4,63.42,78700.0,45.1161,45.1374,45.0734,45.0876,78700.0
2013-08-27 12:05:00,63.42,63.44,63.35,63.41,79800.0,45.0876,45.1019,45.0379,45.0805,79800.0
2013-08-27 12:10:00,63.4,63.45,63.4,63.43,23800.0,45.0734,45.109,45.0734,45.0948,23800.0
2013-08-27 12:15:00,63.43,63.43,63.34,63.35,58000.0,45.0948,45.0948,45.0308,45.0379,58000.0
2013-08-27 12:20:00,63.34,63.36,63.28,63.29,56500.0,45.0308,45.045,44.9881,44.9952,56500.0
2013-08-27 12:25:00,63.29,63.36,63.28,63.32,76300.0,44.9952,45.045,44.9881,45.0166,76300.0
2013-08-27 12:30:00,63.31,63.38,63.31,63.35,65300.0,45.0094,45.0592,45.0094,45.0379,65300.0
2013-08-27 12:35:00,63.34,63.36,63.31,63.35,51100.0,45.0308,45.045,45.0094,45.0379,51100.0
2013-08-27 12:40:00,63.35,63.35,63.27,63.31,45900.0,45.0379,45.0379,44.981,45.0094,45900.0
2013-08-27 12:45:00,63.3,63.34,63.26,63.34,46100.0,45.0023,45.0308,44.9739,45.0308,46100.0
2013-08-27 12:50:00,63.33,63.36,63.3,63.33,32600.0,45.0237,45.045,45.0023,45.0237,32600.0
2013-08-27 12:55:00,63.33,63.34,63.28,63.31,24700.0,45.0237,45.0308,44.9881,45.0094,24700.0
2013-08-27 13:00:00,63.3,63.33,63.26,63.3,50300.0,45.0023,45.0237,44.9739,45.0023,50300.0
2013-08-27 13:05:00,63.3,63.37,63.3,63.36,34600.0,45.0023,45.0521,45.0023,45.045,34600.0
2013-08-27 13:10:00,63.36,63.44,63.36,63.44,46300.0,45.045,45.1019,45.045,45.1019,46300.0
2013-08-27 13:15:00,63.43,63.46,63.41,63.44,52700.0,45.0948,45.1161,45.0805,45.1019,52700.0
2013-08-27 13:20:00,63.42,63.43,63.37,63.4,20700.0,45.0876,45.0948,45.0521,45.0734,20700.0
2013-08-27 13:25:00,63.39,63.43,63.3,63.37,31200.0,45.0663,45.0948,45.0023,45.0521,31200.0
2013-08-27 13:30:00,63.36,63.42,63.33,63.38,23000.0,45.045,45.0876,45.0237,45.0592,23000.0
2013-08-27 13:35:00,63.37,63.44,63.34,63.34,38900.0,45.0521,45.1019,45.0308,45.0308,38900.0
2013-08-27 13:40:00,63.35,63.39,63.33,63.39,32000.0,45.0379,45.0663,45.0237,45.0663,32000.0
2013-08-27 13:45:00,63.39,63.43,63.35,63.38,53000.0,45.0663,45.0948,45.0379,45.0592,53000.0
2013-08-27 13:50:00,63.39,63.39,63.34,63.35,30700.0,45.0663,45.0663,45.0308,45.0379,30700.0
2013-08-27 13:55:00,63.35,63.41,63.33,63.39,46400.0,45.0379,45.0805,45.0237,45.0663,46400.0
2013-08-27 14:00:00,63.38,63.44,63.35,63.41,57500.0,45.0592,45.1019,45.0379,45.0805,57500.0
2013-08-27 14:05:00,63.41,63.48,63.36,63.43,70200.0,45.0805,45.1303,45.045,45.0948,70200.0
2013-08-27 14:10:00,63.42,63.48,63.41,63.41,63700.0,45.0876,45.1303,45.0805,45.0805,63700.0
2013-08-27 14:15:00,63.42,63.49,63.4,63.43,78900.0,45.0876,45.1374,45.0734,45.0948,78900.0
2013-08-27 14:20:00,63.42,63.45,63.38,63.44,60700.0,45.0876,45.109,45.0592,45.1019,60700.0
2013-08-27 14:25:00,63.44,63.46,63.37,63.43,92600.0,45.1019,45.1161,45.0521,45.0948,92600.0
2013-08-27 14:30:00,63.43,63.44,63.39,63.4,43500.0,45.0948,45.1019,45.0663,45.0734,43500.0
2013-08-27 14:35:00,63.4,63.47,63.4,63.46,102900.0,45.0734,45.1232,45.0734,45.1161,102900.0
2013-08-27 14:40:00,63.46,63.48,63.4,63.45,76800.0,45.1161,45.1303,45.0734,45.109,76800.0
2013-08-27 14:45:00,63.46,63.5,63.41,63.42,70800.0,45.1161,45.1445,45.0805,45.0876,70800.0
2013-08-27 14:50:00,63.41,63.43,63.39,63.4,73700.0,45.0805,45.0948,45.0663,45.0734,73700.0
2013-08-27 14:55:00,63.41,63.42,63.35,63.38,112700.0,45.0805,45.0876,45.0379,45.0592,112700.0
2013-08-27 15:00:00,63.38,63.41,63.35,63.38,78800.0,45.0592,45.0805,45.0379,45.0592,78800.0
2013-08-27 15:05:00,63.39,63.44,63.33,63.38,79100.0,45.0663,45.1019,45.0237,45.0592,79100.0
2013-08-27 15:10:00,63.38,63.38,63.31,63.32,99100.0,45.0592,45.0592,45.0094,45.0166,99100.0
2013-08-27 15:15:00,63.33,63.35,63.31,63.34,50700.0,45.0237,45.0379,45.0094,45.0308,50700.0
2013-08-27 15:20:00,63.34,63.39,63.33,63.33,46000.0,45.0308,45.0663,45.0237,45.0237,46000.0
2013-08-27 15:25:00,63.32,63.36,63.26,63.31,64400.0,45.0166,45.045,44.9739,45.0094,64400.0
2013-08-27 15:30:00,63.3,63.31,63.21,63.22,149100.0,45.0023,45.0094,44.9383,44.9455,149100.0
2013-08-27 15:35:00,63.22,63.28,63.21,63.23,93600.0,44.9455,44.9881,44.9383,44.9526,93600.0
2013-08-27 15:40:00,63.22,63.27,63.19,63.2,106000.0,44.9455,44.981,44.9241,44.9312,106000.0
2013-08-27 15:45:00,63.2,63.31,63.2,63.24,131400.0,44.9312,45.0094,44.9312,44.9597,131400.0
2013-08-27 15:50:00,63.24,63.28,63.2,63.2,129300.0,44.9597,44.9881,44.9312,44.9312,129300.0
2013-08-27 15:55:00,63.2,63.26,63.2,63.25,258300.0,44.9312,44.9739,44.9312,44.9668,258300.0
2013-08-28 09:30:00,63.28,63.34,63.2,63.29,74100.0,44.9881,45.0308,44.9312,44.9952,74100.0
2013-08-28 09:35:00,63.29,63.41,63.15,63.41,43500.0,44.9952,45.0805,44.8957,45.0805,43500.0
2013-08-28 09:40:00,63.41,63.5,63.4,63.44,126600.0,45.0805,45.1445,45.0734,45.1019,126600.0
2013-08-28 09:45:00,63.43,63.49,63.35,63.43,67600.0,45.0948,45.1374,45.0379,45.0948,67600.0
2013-08-28 09:50:00,63.43,63.58,63.4,63.43,127800.0,45.0948,45.2014,45.0734,45.0948,127800.0
2013-08-28 09:55:00,63.44,63.45,63.33,63.34,75900.0,45.1019,45.109,45.0237,45.0308,75900.0
2013-08-28 10:00:00,63.35,63.37,63.24,63.25,59600.0,45.0379,45.0521,44.9597,44.9668,59600.0
2013-08-28 10:05:00,63.25,63.33,63.25,63.28,67700.0,44.9668,45.0237,44.9668,44.9881,67700.0
2013-08-28 10:10:00,63.29,63.44,63.27,63.39,83700.0,44.9952,45.1019,44.981,45.0663,83700.0
2013-08-28 10:15:00,63.38,63.47,63.34,63.45,58700.0,45.0592,45.1232,45.0308,45.109,58700.0
2013-08-28 10:20:00,63.45,63.46,63.4,63.4,72300.0,45.109,45.1161,45.0734,45.0734,72300.0
2013-08-28 10:25:00,63.4,63.44,63.36,63.39,73600.0,45.0734,45.1019,45.045,45.0663,73600.0
2013-08-28 10:30:00,63.37,63.4,63.3,63.38,45000.0,45.0521,45.0734,45.0023,45.0592,45000.0
2013-08-28 10:35:00,63.38,63.41,63.31,63.34,50600.0,45.0592,45.0805,45.0094,45.0308,50600.0
2013-08-28 10:40:00,63.34,63.39,63.3,63.35,59700.0,45.0308,45.0663,45.0023,45.0379,59700.0
2013-08-28 10:45:00,63.35,63.41,63.34,63.36,43000.0,45.0379,45.0805,45.0308,45.045,43000.0
2013-08-28 10:50:00,63.36,63.36,63.26,63.31,46700.0,45.045,45.045,44.9739,45.0094,46700.0
2013-08-28 10:55:00,63.3,63.4,63.3,63.37,54200.0,45.0023,45.0734,45.0023,45.0521,54200.0
2013-08-28 11:00:00,63.36,63.4,63.35,63.39,52600.0,45.045,45.0734,45.0379,45.0663,52600.0
2013-08-28 11:05:00,63.39,63.41,63.35,63.41,56800.0,45.0663,45.0805,45.0379,45.0805,56800.0
2013-08-28 11:10:00,63.42,63.42,63.32,63.33,60000.0,45.0876,45.0876,45.0166,45.0237,60000.0
2013-08-28 11:15:00,63.32,63.35,63.29,63.3,58200.0,45.0166,45.0379,44.9952,45.0023,58200.0
2013-08-28 11:20:00,63.29,63.32,63.28,63.29,47200.0,44.9952,45.0166,44.9881,44.9952,47200.0
2013-08-28 11:25:00,63.29,63.38,63.28,63.34,66100.0,44.9952,45.0592,44.9881,45.0308,66100.0
2013-08-28 11:30:00,63.33,63.37,63.3,63.36,67400.0,45.0237,45.0521,45.0023,45.045,67400.0
2013-08-28 11:35:00,63.37,63.39,63.34,63.38,48200.0,45.0521,45.0663,45.0308,45.0592,48200.0
2013-08-28 11:40:00,63.37,63.38,63.34,63.35,42900.0,45.0521,45.0592,45.0308,45.0379,42900.0
2013-08-28 11:45:00,63.35,63.39,63.34,63.38,58300.0,45.0379,45.0663,45.0308,45.0592,58300.0
2013-08-28 11:50:00,63.38,63.44,63.37,63.38,53000.0,45.0592,45.1019,45.0521,45.0592,53000.0
2013-08-28 11:55:00,63.37,63.42,63.36,63.4,44900.0,45.0521,45.0876,45.045,45.0734,44900.0
2013-08-28 12:00:00,63.4,63.45,63.38,63.4,58000.0,45.0734,45.109,45.0592,45.0734,58000.0
2013-08-28 12:05:00,63.42,63.48,63.4,63.46,49400.0,45.0876,45.1303,45.0734,45.1161,49400.0
2013-08-28 12:10:00,63.47,63.5,63.46,63.47,47800.0,45.1232,45.1445,45.1161,45.1232,47800.0
2013-08-28 12:15:00,63.47,63.52,63.45,63.52,57500.0,45.1232,45.1587,45.109,45.1587,57500.0
2013-08-28 12:20:00,63.52,63.54,63.46,63.5,37600.0,45.1587,45.173,45.1161,45.1445,37600.0
2013-08-28 12:25:00,63.5,63.53,63.46,63.49,83400.0,45.1445,45.1658,45.1161,45.1374,83400.0
2013-08-28 12:30:00,63.49,63.53,63.47,63.47,73200.0,45.1374,45.1658,45.1232,45.1232,73200.0
2013-08-28 12:35:00,63.47,63.49,63.38,63.38,48800.0,45.1232,45.1374,45.0592,45.0592,48800.0
2013-08-28 12:40:00,63.39,63.39,63.35,63.38,42200.0,45.0663,45.0663,45.0379,45.0592,42200.0
2013-08-28 12:45:00,63.38,63.43,63.36,63.43,30000.0,45.0592,45.0948,45.045,45.0948,30000.0
2013-08-28 12:50:00,63.44,63.46,63.43,63.45,16300.0,45.1019,45.1161,45.0948,45.109,16300.0
2013-08-28 12:55:00,63.45,63.45,63.39,63.42,34200.0,45.109,45.109,45.0663,45.0876,34200.0
2013-08-28 13:00:00,63.42,63.49,63.42,63.47,27400.0,45.0876,45.1374,45.0876,45.1232,27400.0
2013-08-28 13:05:00,63.47,63.56,63.46,63.55,44500.0,45.1232,45.1872,45.1161,45.1801,44500.0
2013-08-28 13:10:00,63.54,63.54,63.44,63.44,30200.0,45.173,45.173,45.1019,45.1019,30200.0
2013-08-28 13:15:00,63.44,63.48,63.42,63.46,21200.0,45.1019,45.1303,45.0876,45.1161,21200.0
2013-08-28 13:20:00,63.46,63.47,63.42,63.47,31600.0,45.1161,45.1232,45.0876,45.1232,31600.0
2013-08-28 13:25:00,63.45,63.47,63.39,63.4,55400.0,45.109,45.1232,45.0663,45.0734,55400.0
2013-08-28 13:30:00,63.4,63.41,63.32,63.33,83200.0,45.0734,45.0805,45.0166,45.0237,83200.0
2013-08-28 13:35:00,63.32,63.42,63.32,63.4,48200.0,45.0166,45.0876,45.0166,45.0734,48200.0
2013-08-28 13:40:00,63.4,63.42,63.36,63.39,33000.0,45.0734,45.0876,45.045,45.0663,33000.0
2013-08-28 13:45:00,63.39,63.46,63.38,63.46,37400.0,45.0663,45.1161,45.0592,45.1161,37400.0
2013-08-28 13:50:00,63.46,63.48,63.42,63.43,28600.0,45.1161,45.1303,45.0876,45.0948,28600.0
2013-08-28 13:55:00,63.43,63.46,63.41,63.46,22700.0,45.0948,45.1161,45.0805,45.1161,22700.0
2013-08-28 14:00:00,63.44,63.46,63.41,63.45,16900.0,45.1019,45.1161,45.0805,45.109,16900.0
2013-08-28 14:05:00,63.44,63.48,63.43,63.44,29900.0,45.1019,45.1303,45.0948,45.1019,29900.0
2013-08-28 14:10:00,63.45,63.46,63.37,63.37,34900.0,45.109,45.1161,45.0521,45.0521,34900.0
2013-08-28 14:15:00,63.38,63.4,63.36,63.36,22600.0,45.0592,45.0734,45.045,45.045,22600.0
2013-08-28 14:20:00,63.37,63.41,63.35,63.39,23000.0,45.0521,45.0805,45.0379,45.0663,23000.0
2013-08-28 14:25:00,63.39,63.42,63.38,63.38,25000.0,45.0663,45.0876,45.0592,45.0592,25000.0
2013-08-28 14:30:00,63.38,63.39,63.35,63.37,35300.0,45.0592,45.0663,45.0379,45.0521,35300.0
2013-08-28 14:35:00,63.36,63.37,63.32,63.32,33600.0,45.045,45.0521,45.0166,45.0166,33600.0
2013-08-28 14:40:00,63.32,63.36,63.32,63.33,34600.0,45.0166,45.045,45.0166,45.0237,34600.0
2013-08-28 14:45:00,63.33,63.39,63.31,63.39,36400.0,45.0237,45.0663,45.0094,45.0663,36400.0
2013-08-28 14:50:00,63.39,63.4,63.38,63.4,27300.0,45.0663,45.0734,45.0592,45.0734,27300.0
2013-08-28 14:55:00,63.4,63.43,63.38,63.39,29200.0,45.0734,45.0948,45.0592,45.0663,29200.0
2013-08-28 15:00:00,63.39,63.4,63.36,63.4,24500.0,45.0663,45.0734,45.045,45.0734,24500.0
2013-08-28 15:05:00,63.39,63.45,63.39,63.45,32300.0,45.0663,45.109,45.0663,45.109,32300.0
2013-08-28 15:10:00,63.46,63.48,63.43,63.43,38100.0,45.1161,45.1303,45.0948,45.0948,38100.0
2013-08-28 15:15:00,63.44,63.46,63.41,63.44,31000.0,45.1019,45.1161,45.0805,45.1019,31000.0
2013-08-28 15:20:00,63.44,63.48,63.44,63.45,34100.0,45.1019,45.1303,45.1019,45.109,34100.0
2013-08-28 15:25:00,63.44,63.45,63.43,63.43,23700.0,45.1019,45.109,45.0948,45.0948,23700.0
2013-08-28 15:30:00,63.44,63.47,63.39,63.42,55100.0,45.1019,45.1232,45.0663,45.0876,55100.0
2013-08-28 15:35:00,63.42,63.45,63.38,63.38,46200.0,45.0876,45.109,45.0592,45.0592,46200.0
2013-08-28 15:40:00,63.38,63.4,63.33,63.39,38900.0,45.0592,45.0734,45.0237,45.0663,38900.0
2013-08-28 15:45:00,63.39,63.41,63.32,63.35,69300.0,45.0663,45.0805,45.0166,45.0379,69300.0
2013-08-28 15:50:00,63.35,63.36,63.3,63.3,70100.0,45.0379,45.045,45.0023,45.0023,70100.0
2013-08-28 15:55:00,63.3,63.32,63.24,63.29,151300.0,45.0023,45.0166,44.9597,44.9952,151300.0
2013-08-29 09:30:00,63.21,63.25,63.1,63.16,71800.0,44.9383,44.9668,44.8601,44.9028,71800.0
2013-08-29 09:35:00,63.18,63.44,63.18,63.42,87900.0,44.917,45.1019,44.917,45.0876,87900.0
2013-08-29 09:40:00,63.41,63.42,63.24,63.33,46500.0,45.0805,45.0876,44.9597,45.0237,46500.0
2013-08-29 09:45:00,63.34,63.39,63.24,63.26,58300.0,45.0308,45.0663,44.9597,44.9739,58300.0
2013-08-29 09:50:00,63.26,63.27,63.21,63.25,67400.0,44.9739,44.981,44.9383,44.9668,67400.0
2013-08-29 09:55:00,63.26,63.26,63.2,63.21,56400.0,44.9739,44.9739,44.9312,44.9383,56400.0
2013-08-29 10:00:00,63.2,63.27,63.19,63.25,37200.0,44.9312,44.981,44.9241,44.9668,37200.0
2013-08-29 10:05:00,63.25,63.26,63.19,63.25,48900.0,44.9668,44.9739,44.9241,44.9668,48900.0
2013-08-29 10:10:00,63.26,63.26,63.2,63.2,103400.0,44.9739,44.9739,44.9312,44.9312,103400.0
2013-08-29 10:15:00,63.2,63.24,63.19,63.23,66400.0,44.9312,44.9597,44.9241,44.9526,66400.0
2013-08-29 10:20:00,63.24,63.25,63.05,63.08,67700.0,44.9597,44.9668,44.8246,44.8459,67700.0
2013-08-29 10:25:00,63.09,63.23,63.09,63.17,60400.0,44.853,44.9526,44.853,44.9099,60400.0
2013-08-29 10:30:00,63.16,63.27,63.16,63.25,49600.0,44.9028,44.981,44.9028,44.9668,49600.0
2013-08-29 10:35:00,63.25,63.39,63.22,63.38,85800.0,44.9668,45.0663,44.9455,45.0592,85800.0
2013-08-29 10:40:00,63.37,63.47,63.37,63.47,58600.0,45.0521,45.1232,45.0521,45.1232,58600.0
2013-08-29 10:45:00,63.48,63.5,63.38,63.41,67700.0,45.1303,45.1445,45.0592,45.0805,67700.0
2013-08-29 10:50:00,63.39,63.46,63.38,63.4,43100.0,45.0663,45.1161,45.0592,45.0734,43100.0
2013-08-29 10:55:00,63.4,63.41,63.33,63.33,38600.0,45.0734,45.0805,45.0237,45.0237,38600.0
2013-08-29 11:00:00,63.34,63.41,63.33,63.37,44500.0,45.0308,45.0805,45.0237,45.0521,44500.0
2013-08-29 11:05:00,63.36,63.43,63.36,63.42,73300.0,45.045,45.0948,45.045,45.0876,73300.0
2013-08-29 11:10:00,63.43,63.44,63.4,63.41,59500.0,45.0948,45.1019,45.0734,45.0805,59500.0
2013-08-29 11:15:00,63.4,63.42,63.38,63.41,69800.0,45.0734,45.0876,45.0592,45.0805,69800.0
2013-08-29 11:20:00,63.41,63.42,63.34,63.35,88700.0,45.0805,45.0876,45.0308,45.0379,88700.0
2013-08-29 11:25:00,63.35,63.42,63.34,63.37,48400.0,45.0379,45.0876,45.0308,45.0521,48400.0
2013-08-29 11:30:00,63.37,63.41,63.31,63.32,32100.0,45.0521,45.0805,45.0094,45.0166,32100.0
2013-08-29 11:35:00,63.33,63.39,63.32,63.36,23700.0,45.0237,45.0663,45.0166,45.045,23700.0
2013-08-29 11:40:00,63.37,63.4,63.32,63.37,21400.0,45.0521,45.0734,45.0166,45.0521,21400.0
2013-08-29 11:45:00,63.36,63.38,63.3,63.3,30500.0,45.045,45.0592,45.0023,45.0023,30500.0
2013-08-29 11:50:00,63.29,63.32,63.21,63.21,37100.0,44.9952,45.0166,44.9383,44.9383,37100.0
2013-08-29 11:55:00,63.21,63.32,63.21,63.32,28000.0,44.9383,45.0166,44.9383,45.0166,28000.0
2013-08-29 12:00:00,63.31,63.33,63.24,63.32,64200.0,45.0094,45.0237,44.9597,45.0166,64200.0
2013-08-29 12:05:00,63.32,63.33,63.22,63.24,36000.0,45.0166,45.0237,44.9455,44.9597,36000.0
2013-08-29 12:10:00,63.25,63.28,63.23,63.28,25500.0,44.9668,44.9881,44.9526,44.9881,25500.0
2013-08-29 12:15:00,63.29,63.29,63.17,63.22,32600.0,44.9952,44.9952,44.9099,44.9455,32600.0
2013-08-29 12:20:00,63.22,63.23,63.15,63.16,30800.0,44.9455,44.9526,44.8957,44.9028,30800.0
2013-08-29 12:25:00,63.16,63.26,63.16,63.21,34400.0,44.9028,44.9739,44.9028,44.9383,34400.0
2013-08-29 12:30:00,63.21,63.22,63.1,63.1,28400.0,44.9383,44.9455,44.8601,44.8601,28400.0
2013-08-29 12:35:00,63.1,63.16,63.06,63.07,56800.0,44.8601,44.9028,44.8317,44.8388,56800.0
2013-08-29 12:40:00,63.09,63.13,63.08,63.13,31400.0,44.853,44.8815,44.8459,44.8815,31400.0
2013-08-29 12:45:00,63.13,63.17,63.1,63.11,58900.0,44.8815,44.9099,44.8601,44.8673,58900.0
2013-08-29 12:50:00,63.11,63.17,63.1,63.15,26200.0,44.8673,44.9099,44.8601,44.8957,26200.0
2013-08-29 12:55:00,63.16,63.2,63.12,63.14,29700.0,44.9028,44.9312,44.8744,44.8886,29700.0
2013-08-29 13:00:00,63.15,63.18,63.11,63.18,34600.0,44.8957,44.917,44.8673,44.917,34600.0
2013-08-29 13:05:00,63.18,63.29,63.18,63.23,25000.0,44.917,44.9952,44.917,44.9526,25000.0
2013-08-29 13:10:00,63.23,63.26,63.21,63.24,15200.0,44.9526,44.9739,44.9383,44.9597,15200.0
2013-08-29 13:15:00,63.24,63.26,63.19,63.23,17400.0,44.9597,44.9739,44.9241,44.9526,17400.0
2013-08-29 13:20:00,63.22,63.25,63.18,63.18,16300.0,44.9455,44.9668,44.917,44.917,16300.0
2013-08-29 13:25:00,63.18,63.18,63.13,63.16,27800.0,44.917,44.917,44.8815,44.9028,27800.0
2013-08-29 13:30:00,63.16,63.16,63.09,63.1,54700.0,44.9028,44.9028,44.853,44.8601,54700.0
2013-08-29 13:35:00,63.11,63.14,63.09,63.14,32800.0,44.8673,44.8886,44.853,44.8886,32800.0
2013-08-29 13:40:00,63.13,63.15,63.1,63.1,23700.0,44.8815,44.8957,44.8601,44.8601,23700.0
2013-08-29 13:45:00,63.11,63.14,63.09,63.11,58800.0,44.8673,44.8886,44.853,44.8673,58800.0
2013-08-29 13:50:00,63.11,63.13,63.07,63.08,37800.0,44.8673,44.8815,44.8388,44.8459,37800.0
2013-08-29 13:55:00,63.08,63.16,63.08,63.13,39100.0,44.8459,44.9028,44.8459,44.8815,39100.0
2013-08-29 14:00:00,63.13,63.2,63.1,63.2,44500.0,44.8815,44.9312,44.8601,44.9312,44500.0
2013-08-29 14:05:00,63.19,63.26,63.16,63.22,38900.0,44.9241,44.9739,44.9028,44.9455,38900.0
2013-08-29 14:10:00,63.23,63.23,63.16,63.18,38700.0,44.9526,44.9526,44.9028,44.917,38700.0
2013-08-29 14:15:00,63.19,63.22,63.15,63.2,33300.0,44.9241,44.9455,44.8957,44.9312,33300.0
2013-08-29 14:20:00,63.21,63.25,63.2,63.23,51300.0,44.9383,44.9668,44.9312,44.9526,51300.0
2013-08-29 14:25:00,63.23,63.24,63.18,63.19,32200.0,44.9526,44.9597,44.917,44.9241,32200.0
2013-08-29 14:30:00,63.18,63.23,63.16,63.21,39700.0,44.917,44.9526,44.9028,44.9383,39700.0
2013-08-29 14:35:00,63.21,63.27,63.2,63.2,45200.0,44.9383,44.981,44.9312,44.9312,45200.0
2013-08-29 14:40:00,63.19,63.26,63.19,63.23,43300.0,44.9241,44.9739,44.9241,44.9526,43300.0
2013-08-29 14:45:00,63.24,63.27,63.23,63.26,36600.0,44.9597,44.981,44.9526,44.9739,36600.0
2013-08-29 14:50:00,63.26,63.27,63.24,63.27,31700.0,44.9739,44.981,44.9597,44.981,31700.0
2013-08-29 14:55:00,63.26,63.27,63.23,63.25,38100.0,44.9739,44.981,44.9526,44.9668,38100.0
2013-08-29 15:00:00,63.25,63.26,63.21,63.22,43200.0,44.9668,44.9739,44.9383,44.9455,43200.0
2013-08-29 15:05:00,63.23,63.24,63.22,63.24,75700.0,44.9526,44.9597,44.9455,44.9597,75700.0
2013-08-29 15:10:00,63.23,63.24,63.18,63.19,70100.0,44.9526,44.9597,44.917,44.9241,70100.0
2013-08-29 15:15:00,63.19,63.21,63.17,63.18,42800.0,44.9241,44.9383,44.9099,44.917,42800.0
2013-08-29 15:20:00,63.17,63.21,63.14,63.15,48600.0,44.9099,44.9383,44.8886,44.8957,48600.0
2013-08-29 15:25:00,63.15,63.17,63.11,63.13,46600.0,44.8957,44.9099,44.8673,44.8815,46600.0
2013-08-29 15:30:00,63.13,63.13,63.09,63.11,83000.0,44.8815,44.8815,44.853,44.8673,83000.0
2013-08-29 15:35:00,63.11,63.15,63.1,63.13,45400.0,44.8673,44.8957,44.8601,44.8815,45400.0
2013-08-29 15:40:00,63.12,63.17,63.11,63.17,35000.0,44.8744,44.9099,44.8673,44.9099,35000.0
2013-08-29 15:45:00,63.17,63.2,63.1,63.18,92500.0,44.9099,44.9312,44.8601,44.917,92500.0
2013-08-29 15:50:00,63.18,63.19,63.13,63.17,73700.0,44.917,44.9241,44.8815,44.9099,73700.0
2013-08-29 15:55:00,63.17,63.2,63.12,63.13,161700.0,44.9099,44.9312,44.8744,44.8815,161700.0
2013-08-30 09:30:00,63.25,63.37,63.16,63.22,111800.0,44.9668,45.0521,44.9028,44.9455,111800.0
2013-08-30 09:35:00,63.25,63.32,63.17,63.17,31200.0,44.9668,45.0166,44.9099,44.9099,31200.0
2013-08-30 09:40:00,63.19,63.28,63.17,63.24,30100.0,44.9241,44.9881,44.9099,44.9597,30100.0
2013-08-30 09:45:00,63.23,63.33,63.21,63.24,32200.0,44.9526,45.0237,44.9383,44.9597,32200.0
2013-08-30 09:50:00,63.25,63.29,63.23,63.29,27000.0,44.9668,44.9952,44.9526,44.9952,27000.0
2013-08-30 09:55:00,63.28,63.34,63.24,63.27,18400.0,44.9881,45.0308,44.9597,44.981,18400.0
2013-08-30 10:00:00,63.26,63.29,63.24,63.27,30900.0,44.9739,44.9952,44.9597,44.981,30900.0
2013-08-30 10:05:00,63.25,63.31,63.24,63.27,38100.0,44.9668,45.0094,44.9597,44.981,38100.0
2013-08-30 10:10:00,63.28,63.3,63.24,63.26,33200.0,44.9881,45.0023,44.9597,44.9739,33200.0
2013-08-30 10:15:00,63.27,63.27,63.21,63.23,36200.0,44.981,44.981,44.9383,44.9526,36200.0
2013-08-30 10:20:00,63.24,63.3,63.23,63.28,77100.0,44.9597,45.0023,44.9526,44.9881,77100.0
2013-08-30 10:25:00,63.28,63.29,63.24,63.27,12200.0,44.9881,44.9952,44.9597,44.981,12200.0
2013-08-30 10:30:00,63.27,63.36,63.25,63.3,234600.0,44.981,45.045,44.9668,45.0023,234600.0
2013-08-30 10:35:00,63.3,63.32,63.27,63.29,37000.0,45.0023,45.0166,44.981,44.9952,37000.0
2013-08-30 10:40:00,63.29,63.3,63.26,63.29,28300.0,44.9952,45.0023,44.9739,44.9952,28300.0
2013-08-30 10:45:00,63.29,63.3,63.26,63.27,24600.0,44.9952,45.0023,44.9739,44.981,24600.0
2013-08-30 10:50:00,63.27,63.3,63.23,63.27,80700.0,44.981,45.0023,44.9526,44.981,80700.0
2013-08-30 10:55:00,63.28,63.32,63.24,63.27,40700.0,44.9881,45.0166,44.9597,44.981,40700.0
2013-08-30 11:00:00,63.25,63.35,63.24,63.34,48700.0,44.9668,45.0379,44.9597,45.0308,48700.0
2013-08-30 11:05:00,63.34,63.36,63.26,63.29,33700.0,45.0308,45.045,44.9739,44.9952,33700.0
2013-08-30 11:10:00,63.29,63.31,63.25,63.28,31700.0,44.9952,45.0094,44.9668,44.9881,31700.0
2013-08-30 11:15:00,63.3,63.3,63.26,63.28,29000.0,45.0023,45.0023,44.9739,44.9881,29000.0
2013-08-30 11:20:00,63.28,63.31,63.26,63.28,26100.0,44.9881,45.0094,44.9739,44.9881,26100.0
2013-08-30 11:25:00,63.27,63.3,63.25,63.26,27300.0,44.981,45.0023,44.9668,44.9739,27300.0
2013-08-30 11:30:00,63.25,63.27,63.23,63.23,56800.0,44.9668,44.981,44.9526,44.9526,56800.0
2013-08-30 11:35:00,63.23,63.25,63.22,63.23,35500.0,44.9526,44.9668,44.9455,44.9526,35500.0
2013-08-30 11:40:00,63.24,63.25,63.22,63.25,32100.0,44.9597,44.9668,44.9455,44.9668,32100.0
2013-08-30 11:45:00,63.25,63.25,63.22,63.23,46700.0,44.9668,44.9668,44.9455,44.9526,46700.0
2013-08-30 11:50:00,63.23,63.23,63.18,63.19,49600.0,44.9526,44.9526,44.917,44.9241,49600.0
2013-08-30 11:55:00,63.19,63.25,63.18,63.18,66800.0,44.9241,44.9668,44.917,44.917,66800.0
2013-08-30 12:00:00,63.18,63.24,63.17,63.23,39400.0,44.917,44.9597,44.9099,44.9526,39400.0
2013-08-30 12:05:00,63.23,63.25,63.21,63.25,30100.0,44.9526,44.9668,44.9383,44.9668,30100.0
2013-08-30 12:10:00,63.24,63.26,63.2,63.21,65400.0,44.9597,44.9739,44.9312,44.9383,65400.0
2013-08-30 12:15:00,63.21,63.26,63.21,63.25,41800.0,44.9383,44.9739,44.9383,44.9668,41800.0
2013-08-30 12:20:00,63.25,63.26,63.23,63.25,22800.0,44.9668,44.9739,44.9526,44.9668,22800.0
2013-08-30 12:25:00,63.24,63.26,63.22,63.24,22200.0,44.9597,44.9739,44.9455,44.9597,22200.0
2013-08-30 12:30:00,63.23,63.25,63.22,63.23,14000.0,44.9526,44.9668,44.9455,44.9526,14000.0
2013-08-30 12:35:00,63.23,63.26,63.21,63.26,40400.0,44.9526,44.9739,44.9383,44.9739,40400.0
2013-08-30 12:40:00,63.27,63.29,63.25,63.28,15700.0,44.981,44.9952,44.9668,44.9881,15700.0
2013-08-30 12:45:00,63.28,63.35,63.28,63.29,35300.0,44.9881,45.0379,44.9881,44.9952,35300.0
2013-08-30 12:50:00,63.29,63.29,63.24,63.25,24500.0,44.9952,44.9952,44.9597,44.9668,24500.0
2013-08-30 12:55:00,63.26,63.3,63.24,63.26,44400.0,44.9739,45.0023,44.9597,44.9739,44400.0
2013-08-30 13:00:00,63.25,63.28,63.22,63.23,162700.0,44.9668,44.9881,44.9455,44.9526,162700.0
2013-08-30 13:05:00,63.23,63.24,63.17,63.18,27800.0,44.9526,44.9597,44.9099,44.917,27800.0
2013-08-30 13:10:00,63.18,63.25,63.17,63.23,35100.0,44.917,44.9668,44.9099,44.9526,35100.0
2013-08-30 13:15:00,63.22,63.34,63.2,63.28,28100.0,44.9455,45.0308,44.9312,44.9881,28100.0
2013-08-30 13:20:00,63.29,63.29,63.22,63.26,21600.0,44.9952,44.9952,44.9455,44.9739,21600.0
2013-08-30 13:25:00,63.26,63.3,63.25,63.3,13400.0,44.9739,45.0023,44.9668,45.0023,13400.0
2013-08-30 13:30:00,63.29,63.32,63.27,63.31,19000.0,44.9952,45.0166,44.981,45.0094,19000.0
2013-08-30 13:35:00,63.3,63.33,63.28,63.28,15800.0,45.0023,45.0237,44.9881,44.9881,15800.0
2013-08-30 13:40:00,63.28,63.32,63.28,63.31,18400.0,44.9881,45.0166,44.9881,45.0094,18400.0
2013-08-30 13:45:00,63.31,63.34,63.3,63.31,76900.0,45.0094,45.0308,45.0023,45.0094,76900.0
2013-08-30 13:50:00,63.3,63.32,63.29,63.31,24500.0,45.0023,45.0166,44.9952,45.0094,24500.0
2013-08-30 13:55:00,63.3,63.32,63.27,63.27,50900.0,45.0023,45.0166,44.981,44.981,50900.0
2013-08-30 14:00:00,63.27,63.3,63.26,63.29,25200.0,44.981,45.0023,44.9739,44.9952,25200.0
2013-08-30 14:05:00,63.3,63.31,63.26,63.29,24100.0,45.0023,45.0094,44.9739,44.9952,24100.0
2013-08-30 14:10:00,63.29,63.31,63.28,63.3,30000.0,44.9952,45.0094,44.9881,45.0023,30000.0
2013-08-30 14:15:00,63.29,63.32,63.29,63.32,20000.0,44.9952,45.0166,44.9952,45.0166,20000.0
2013-08-30 14:20:00,63.32,63.35,63.31,63.32,18400.0,45.0166,45.0379,45.0094,45.0166,18400.0
2013-08-30 14:25:00,63.32,63.32,63.29,63.29,39000.0,45.0166,45.0166,44.9952,44.9952,39000.0
2013-08-30 14:30:00,63.3,63.34,63.3,63.34,31400.0,45.0023,45.0308,45.0023,45.0308,31400.0
2013-08-30 14:35:00,63.34,63.36,63.32,63.33,28700.0,45.0308,45.045,45.0166,45.0237,28700.0
2013-08-30 14:40:00,63.33,63.33,63.3,63.31,22900.0,45.0237,45.0237,45.0023,45.0094,22900.0
2013-08-30 14:45:00,63.3,63.34,63.29,63.31,35300.0,45.0023,45.0308,44.9952,45.0094,35300.0
2013-08-30 14:50:00,63.32,63.34,63.29,63.32,42000.0,45.0166,45.0308,44.9952,45.0166,42000.0
2013-08-30 14:55:00,63.32,63.32,63.26,63.26,28600.0,45.0166,45.0166,44.9739,44.9739,28600.0
2013-08-30 15:00:00,63.27,63.27,63.23,63.24,53800.0,44.981,44.981,44.9526,44.9597,53800.0
2013-08-30 15:05:00,63.24,63.24,63.16,63.22,53300.0,44.9597,44.9597,44.9028,44.9455,53300.0
2013-08-30 15:10:00,63.21,63.27,63.16,63.25,24600.0,44.9383,44.981,44.9028,44.9668,24600.0
2013-08-30 15:15:00,63.25,63.28,63.22,63.25,23600.0,44.9668,44.9881,44.9455,44.9668,23600.0
2013-08-30 15:20:00,63.26,63.28,63.24,63.27,27000.0,44.9739,44.9881,44.9597,44.981,27000.0
2013-08-30 15:25:00,63.27,63.31,63.25,63.29,31000.0,44.981,45.0094,44.9668,44.9952,31000.0
2013-08-30 15:30:00,63.29,63.29,63.23,63.25,56200.0,44.9952,44.9952,44.9526,44.9668,56200.0
2013-08-30 15:35:00,63.25,63.25,63.22,63.24,33500.0,44.9668,44.9668,44.9455,44.9597,33500.0
2013-08-30 15:40:00,63.24,63.24,63.14,63.17,62600.0,44.9597,44.9597,44.8886,44.9099,62600.0
2013-08-30 15:45:00,63.18,63.2,63.14,63.19,128700.0,44.917,44.9312,44.8886,44.9241,128700.0
2013-08-30 15:50:00,63.19,63.23,63.17,63.21,150800.0,44.9241,44.9526,44.9099,44.9383,150800.0
2013-08-30 15:55:00,63.2,63.39,63.18,63.31,296000.0,44.9312,45.0663,44.917,45.0094,296000.0
2013-09-03 09:30:00,63.5,63.74,63.5,63.64,153500.0,45.1445,45.3151,45.1445,45.2441,153500.0
2013-09-03 09:35:00,63.65,63.68,63.55,63.65,83700.0,45.2512,45.2725,45.1801,45.2512,83700.0
2013-09-03 09:40:00,63.66,63.68,63.49,63.59,134200.0,45.2583,45.2725,45.1374,45.2085,134200.0
2013-09-03 09:45:00,63.6,63.66,63.6,63.62,40800.0,45.2156,45.2583,45.2156,45.2298,40800.0
2013-09-03 09:50:00,63.62,63.66,63.61,63.63,57800.0,45.2298,45.2583,45.2227,45.2369,57800.0
2013-09-03 09:55:00,63.63,63.68,63.62,63.67,84600.0,45.2369,45.2725,45.2298,45.2654,84600.0
2013-09-03 10:00:00,63.66,63.67,63.59,63.61,96900.0,45.2583,45.2654,45.2085,45.2227,96900.0
2013-09-03 10:05:00,63.6,63.61,63.53,63.55,83100.0,45.2156,45.2227,45.1658,45.1801,83100.0
2013-09-03 10:10:00,63.54,63.67,63.54,63.62,55000.0,45.173,45.2654,45.173,45.2298,55000.0
2013-09-03 10:15:00,63.62,63.65,63.58,63.61,54700.0,45.2298,45.2512,45.2014,45.2227,54700.0
2013-09-03 10:20:00,63.6,63.66,63.6,63.64,135800.0,45.2156,45.2583,45.2156,45.2441,135800.0
2013-09-03 10:25:00,63.65,63.66,63.62,63.65,63000.0,45.2512,45.2583,45.2298,45.2512,63000.0
2013-09-03 10:30:00,63.64,63.69,63.61,63.66,48200.0,45.2441,45.2796,45.2227,45.2583,48200.0
2013-09-03 10:35:00,63.67,63.68,63.64,63.66,51000.0,45.2654,45.2725,45.2441,45.2583,51000.0
2013-09-03 10:40:00,63.65,63.69,63.65,63.69,42800.0,45.2512,45.2796,45.2512,45.2796,42800.0
2013-09-03 10:45:00,63.69,63.7,63.65,63.66,58600.0,45.2796,45.2867,45.2512,45.2583,58600.0
2013-09-03 10:50:00,63.66,63.68,63.62,63.67,49700.0,45.2583,45.2725,45.2298,45.2654,49700.0
2013-09-03 10:55:00,63.68,63.72,63.67,63.7,54200.0,45.2725,45.3009,45.2654,45.2867,54200.0
2013-09-03 11:00:00,63.7,63.73,63.69,63.7,51000.0,45.2867,45.308,45.2796,45.2867,51000.0
2013-09-03 11:05:00,63.7,63.73,63.69,63.7,60200.0,45.2867,45.308,45.2796,45.2867,60200.0
2013-09-03 11:10:00,63.69,63.79,63.69,63.79,71600.0,45.2796,45.3507,45.2796,45.3507,71600.0
2013-09-03 11:15:00,63.79,63.81,63.67,63.7,88500.0,45.3507,45.3649,45.2654,45.2867,88500.0
2013-09-03 11:20:00,63.7,63.71,63.56,63.56,106700.0,45.2867,45.2938,45.1872,45.1872,106700.0
2013-09-03 11:25:00,63.55,63.56,63.49,63.5,59300.0,45.1801,45.1872,45.1374,45.1445,59300.0
2013-09-03 11:30:00,63.5,63.58,63.49,63.56,49700.0,45.1445,45.2014,45.1374,45.1872,49700.0
2013-09-03 11:35:00,63.56,63.56,63.48,63.49,93800.0,45.1872,45.1872,45.1303,45.1374,93800.0
2013-09-03 11:40:00,63.48,63.51,63.46,63.5,38400.0,45.1303,45.1516,45.1161,45.1445,38400.0
2013-09-03 11:45:00,63.5,63.51,63.47,63.51,84800.0,45.1445,45.1516,45.1232,45.1516,84800.0
2013-09-03 11:50:00,63.5,63.51,63.45,63.5,58900.0,45.1445,45.1516,45.109,45.1445,58900.0
2013-09-03 11:55:00,63.51,63.51,63.47,63.51,40300.0,45.1516,45.1516,45.1232,45.1516,40300.0
2013-09-03 12:00:00,63.5,63.51,63.49,63.5,265100.0,45.1445,45.1516,45.1374,45.1445,265100.0
2013-09-03 12:05:00,63.5,63.61,63.49,63.58,43500.0,45.1445,45.2227,45.1374,45.2014,43500.0
2013-09-03 12:10:00,63.59,63.63,63.57,63.6,57500.0,45.2085,45.2369,45.1943,45.2156,57500.0
2013-09-03 12:15:00,63.62,63.66,63.6,63.66,48400.0,45.2298,45.2583,45.2156,45.2583,48400.0
2013-09-03 12:20:00,63.65,63.7,63.64,63.68,72600.0,45.2512,45.2867,45.2441,45.2725,72600.0
2013-09-03 12:25:00,63.66,63.67,63.61,63.66,100500.0,45.2583,45.2654,45.2227,45.2583,100500.0
2013-09-03 12:30:00,63.65,63.65,63.6,63.62,32800.0,45.2512,45.2512,45.2156,45.2298,32800.0
2013-09-03 12:35:00,63.62,63.65,63.59,63.64,24100.0,45.2298,45.2512,45.2085,45.2441,24100.0
2013-09-03 12:40:00,63.63,63.66,63.61,63.65,52400.0,45.2369,45.2583,45.2227,45.2512,52400.0
2013-09-03 12:45:00,63.65,63.67,63.6,63.63,61700.0,45.2512,45.2654,45.2156,45.2369,61700.0
2013-09-03 12:50:00,63.63,63.63,63.6,63.6,48600.0,45.2369,45.2369,45.2156,45.2156,48600.0
2013-09-03 12:55:00,63.61,63.64,63.58,63.61,59100.0,45.2227,45.2441,45.2014,45.2227,59100.0
2013-09-03 13:00:00,63.61,63.62,63.5,63.51,61400.0,45.2227,45.2298,45.1445,45.1516,61400.0
2013-09-03 13:05:00,63.5,63.53,63.49,63.52,31600.0,45.1445,45.1658,45.1374,45.1587,31600.0
2013-09-03 13:10:00,63.51,63.54,63.49,63.52,29900.0,45.1516,45.173,45.1374,45.1587,29900.0
2013-09-03 13:15:00,63.52,63.55,63.51,63.52,47300.0,45.1587,45.1801,45.1516,45.1587,47300.0
2013-09-03 13:20:00,63.54,63.56,63.51,63.54,61700.0,45.173,45.1872,45.1516,45.173,61700.0
2013-09-03 13:25:00,63.53,63.55,63.51,63.53,31300.0,45.1658,45.1801,45.1516,45.1658,31300.0
2013-09-03 13:30:00,63.52,63.54,63.51,63.53,45300.0,45.1587,45.173,45.1516,45.1658,45300.0
2013-09-03 13:35:00,63.54,63.58,63.54,63.56,33100.0,45.173,45.2014,45.173,45.1872,33100.0
2013-09-03 13:40:00,63.56,63.58,63.54,63.55,44700.0,45.1872,45.2014,45.173,45.1801,44700.0
2013-09-03 13:45:00,63.54,63.55,63.48,63.48,49700.0,45.173,45.1801,45.1303,45.1303,49700.0
2013-09-03 13:50:00,63.48,63.52,63.48,63.49,52700.0,45.1303,45.1587,45.1303,45.1374,52700.0
2013-09-03 13:55:00,63.49,63.5,63.38,63.41,55900.0,45.1374,45.1445,45.0592,45.0805,55900.0
2013-09-03 14:00:00,63.41,63.49,63.41,63.46,40700.0,45.0805,45.1374,45.0805,45.1161,40700.0
2013-09-03 14:05:00,63.46,63.49,63.44,63.48,43200.0,45.1161,45.1374,45.1019,45.1303,43200.0
2013-09-03 14:10:00,63.48,63.52,63.48,63.49,50800.0,45.1303,45.1587,45.1303,45.1374,50800.0
2013-09-03 14:15:00,63.49,63.51,63.48,63.48,80500.0,45.1374,45.1516,45.1303,45.1303,80500.0
2013-09-03 14:20:00,63.49,63.5,63.43,63.45,99800.0,45.1374,45.1445,45.0948,45.109,99800.0
2013-09-03 14:25:00,63.45,63.47,63.4,63.46,47900.0,45.109,45.1232,45.0734,45.1161,47900.0
2013-09-03 14:30:00,63.47,63.49,63.45,63.48,58500.0,45.1232,45.1374,45.109,45.1303,58500.0
2013-09-03 14:35:00,63.47,63.48,63.44,63.48,62500.0,45.1232,45.1303,45.1019,45.1303,62500.0
2013-09-03 14:40:00,63.47,63.5,63.45,63.48,72300.0,45.1232,45.1445,45.109,45.1303,72300.0
2013-09-03 14:45:00,63.48,63.51,63.48,63.49,43200.0,45.1303,45.1516,45.1303,45.1374,43200.0
2013-09-03 14:50:00,63.5,63.52,63.45,63.5,71700.0,45.1445,45.1587,45.109,45.1445,71700.0
2013-09-03 14:55:00,63.51,63.58,63.5,63.56,137800.0,45.1516,45.2014,45.1445,45.1872,137800.0
2013-09-03 15:00:00,63.57,63.59,63.55,63.58,71100.0,45.1943,45.2085,45.1801,45.2014,71100.0
2013-09-03 15:05:00,63.57,63.6,63.55,63.59,76300.0,45.1943,45.2156,45.1801,45.2085,76300.0
2013-09-03 15:10:00,63.6,63.61,63.59,63.6,71200.0,45.2156,45.2227,45.2085,45.2156,71200.0
2013-09-03 15:15:00,63.6,63.6,63.57,63.6,72400.0,45.2156,45.2156,45.1943,45.2156,72400.0
2013-09-03 15:20:00,63.6,63.62,63.59,63.61,85900.0,45.2156,45.2298,45.2085,45.2227,85900.0
2013-09-03 15:25:00,63.61,63.61,63.52,63.53,59700.0,45.2227,45.2227,45.1587,45.1658,59700.0
2013-09-03 15:30:00,63.52,63.55,63.52,63.55,111300.0,45.1587,45.1801,45.1587,45.1801,111300.0
2013-09-03 15:35:00,63.55,63.56,63.52,63.55,131500.0,45.1801,45.1872,45.1587,45.1801,131500.0
2013-09-03 15:40:00,63.54,63.6,63.53,63.58,75300.0,45.173,45.2156,45.1658,45.2014,75300.0
2013-09-03 15:45:00,63.59,63.6,63.5,63.5,127300.0,45.2085,45.2156,45.1445,45.1445,127300.0
2013-09-03 15:50:00,63.5,63.55,63.5,63.54,115400.0,45.1445,45.1801,45.1445,45.173,115400.0
2013-09-03 15:55:00,63.55,63.58,63.53,63.58,277500.0,45.1801,45.2014,45.1658,45.2014,277500.0
2013-09-04 09:30:00,63.59,63.8,63.59,63.73,98300.0,45.2085,45.3578,45.2085,45.308,98300.0
2013-09-04 09:35:00,63.7,63.75,63.52,63.52,64700.0,45.2867,45.3223,45.1587,45.1587,64700.0
2013-09-04 09:40:00,63.53,63.66,63.51,63.65,56800.0,45.1658,45.2583,45.1516,45.2512,56800.0
2013-09-04 09:45:00,63.65,63.78,63.57,63.61,72300.0,45.2512,45.3436,45.1943,45.2227,72300.0
2013-09-04 09:50:00,63.62,63.65,63.51,63.51,88300.0,45.2298,45.2512,45.1516,45.1516,88300.0
2013-09-04 09:55:00,63.51,63.53,63.45,63.53,54600.0,45.1516,45.1658,45.109,45.1658,54600.0
2013-09-04 10:00:00,63.52,63.62,63.52,63.59,104500.0,45.1587,45.2298,45.1587,45.2085,104500.0
2013-09-04 10:05:00,63.58,63.65,63.58,63.65,44900.0,45.2014,45.2512,45.2014,45.2512,44900.0
2013-09-04 10:10:00,63.65,63.69,63.62,63.68,188500.0,45.2512,45.2796,45.2298,45.2725,188500.0
2013-09-04 10:15:00,63.69,63.71,63.65,63.65,53200.0,45.2796,45.2938,45.2512,45.2512,53200.0
2013-09-04 10:20:00,63.66,63.71,63.62,63.69,73600.0,45.2583,45.2938,45.2298,45.2796,73600.0
2013-09-04 10:25:00,63.68,63.72,63.67,63.69,94200.0,45.2725,45.3009,45.2654,45.2796,94200.0
2013-09-04 10:30:00,63.68,63.7,63.65,63.68,45000.0,45.2725,45.2867,45.2512,45.2725,45000.0
2013-09-04 10:35:00,63.67,63.7,63.64,63.65,80400.0,45.2654,45.2867,45.2441,45.2512,80400.0
2013-09-04 10:40:00,63.65,63.65,63.62,63.64,27200.0,45.2512,45.2512,45.2298,45.2441,27200.0
2013-09-04 10:45:00,63.64,63.69,63.55,63.55,72100.0,45.2441,45.2796,45.1801,45.1801,72100.0
2013-09-04 10:50:00,63.55,63.62,63.55,63.58,32400.0,45.1801,45.2298,45.1801,45.2014,32400.0
2013-09-04 10:55:00,63.58,63.61,63.56,63.57,26300.0,45.2014,45.2227,45.1872,45.1943,26300.0
2013-09-04 11:00:00,63.57,63.71,63.56,63.67,61200.0,45.1943,45.2938,45.1872,45.2654,61200.0
2013-09-04 11:05:00,63.68,63.71,63.64,63.66,41300.0,45.2725,45.2938,45.2441,45.2583,41300.0
2013-09-04 11:10:00,63.66,63.67,63.6,63.65,45800.0,45.2583,45.2654,45.2156,45.2512,45800.0
2013-09-04 11:15:00,63.65,63.7,63.65,63.69,85400.0,45.2512,45.2867,45.2512,45.2796,85400.0
2013-09-04 11:20:00,63.69,63.71,63.68,63.69,123300.0,45.2796,45.2938,45.2725,45.2796,123300.0
2013-09-04 11:25:00,63.69,63.71,63.69,63.7,41500.0,45.2796,45.2938,45.2796,45.2867,41500.0
2013-09-04 11:30:00,63.7,63.73,63.69,63.71,37200.0,45.2867,45.308,45.2796,45.2938,37200.0
2013-09-04 11:35:00,63.71,63.71,63.68,63.71,35500.0,45.2938,45.2938,45.2725,45.2938,35500.0
2013-09-04 11:40:00,63.71,63.75,63.71,63.74,35400.0,45.2938,45.3223,45.2938,45.3151,35400.0
2013-09-04 11:45:00,63.74,63.74,63.7,63.71,29200.0,45.3151,45.3151,45.2867,45.2938,29200.0
2013-09-04 11:50:00,63.7,63.73,63.67,63.69,48900.0,45.2867,45.308,45.2654,45.2796,48900.0
2013-09-04 11:55:00,63.68,63.71,63.67,63.71,33100.0,45.2725,45.2938,45.2654,45.2938,33100.0
2013-09-04 12:00:00,63.71,63.72,63.69,63.71,22100.0,45.2938,45.3009,45.2796,45.2938,22100.0
2013-09-04 12:05:00,63.71,63.79,63.71,63.75,62600.0,45.2938,45.3507,45.2938,45.3223,62600.0
2013-09-04 12:10:00,63.76,63.77,63.72,63.73,37000.0,45.3294,45.3365,45.3009,45.308,37000.0
2013-09-04 12:15:00,63.74,63.75,63.69,63.7,27000.0,45.3151,45.3223,45.2796,45.2867,27000.0
2013-09-04 12:20:00,63.7,63.71,63.69,63.71,34900.0,45.2867,45.2938,45.2796,45.2938,34900.0
2013-09-04 12:25:00,63.71,63.72,63.67,63.67,29600.0,45.2938,45.3009,45.2654,45.2654,29600.0
2013-09-04 12:30:00,63.68,63.7,63.68,63.69,19600.0,45.2725,45.2867,45.2725,45.2796,19600.0
2013-09-04 12:35:00,63.7,63.76,63.7,63.74,34900.0,45.2867,45.3294,45.2867,45.3151,34900.0
2013-09-04 12:40:00,63.73,63.74,63.68,63.68,20300.0,45.308,45.3151,45.2725,45.2725,20300.0
2013-09-04 12:45:00,63.69,63.72,63.68,63.7,36500.0,45.2796,45.3009,45.2725,45.2867,36500.0
2013-09-04 12:50:00,63.7,63.71,63.68,63.68,18800.0,45.2867,45.2938,45.2725,45.2725,18800.0
2013-09-04 12:55:00,63.69,63.7,63.65,63.7,55000.0,45.2796,45.2867,45.2512,45.2867,55000.0
2013-09-04 13:00:00,63.7,63.72,63.68,63.71,26200.0,45.2867,45.3009,45.2725,45.2938,26200.0
2013-09-04 13:05:00,63.71,63.72,63.69,63.7,21000.0,45.2938,45.3009,45.2796,45.2867,21000.0
2013-09-04 13:10:00,63.7,63.7,63.68,63.68,22500.0,45.2867,45.2867,45.2725,45.2725,22500.0
2013-09-04 13:15:00,63.69,63.69,63.65,63.66,34100.0,45.2796,45.2796,45.2512,45.2583,34100.0
2013-09-04 13:20:00,63.66,63.71,63.66,63.69,29600.0,45.2583,45.2938,45.2583,45.2796,29600.0
2013-09-04 13:25:00,63.68,63.72,63.66,63.67,16400.0,45.2725,45.3009,45.2583,45.2654,16400.0
2013-09-04 13:30:00,63.67,63.67,63.61,63.62,20300.0,45.2654,45.2654,45.2227,45.2298,20300.0
2013-09-04 13:35:00,63.62,63.62,63.54,63.54,40900.0,45.2298,45.2298,45.173,45.173,40900.0
2013-09-04 13:40:00,63.54,63.55,63.5,63.52,36300.0,45.173,45.1801,45.1445,45.1587,36300.0
2013-09-04 13:45:00,63.52,63.58,63.52,63.58,31400.0,45.1587,45.2014,45.1587,45.2014,31400.0
2013-09-04 13:50:00,63.58,63.58,63.52,63.53,39200.0,45.2014,45.2014,45.1587,45.1658,39200.0
2013-09-04 13:55:00,63.52,63.53,63.47,63.49,29100.0,45.1587,45.1658,45.1232,45.1374,29100.0
2013-09-04 14:00:00,63.49,63.5,63.46,63.49,27500.0,45.1374,45.1445,45.1161,45.1374,27500.0
2013-09-04 14:05:00,63.49,63.5,63.45,63.46,37800.0,45.1374,45.1445,45.109,45.1161,37800.0
2013-09-04 14:10:00,63.45,63.52,63.45,63.52,35500.0,45.109,45.1587,45.109,45.1587,35500.0
2013-09-04 14:15:00,63.51,63.52,63.5,63.51,22400.0,45.1516,45.1587,45.1445,45.1516,22400.0
2013-09-04 14:20:00,63.5,63.54,63.5,63.53,33800.0,45.1445,45.173,45.1445,45.1658,33800.0
2013-09-04 14:25:00,63.53,63.55,63.52,63.54,22700.0,45.1658,45.1801,45.1587,45.173,22700.0
2013-09-04 14:30:00,63.54,63.54,63.49,63.5,46800.0,45.173,45.173,45.1374,45.1445,46800.0
2013-09-04 14:35:00,63.5,63.51,63.46,63.47,30100.0,45.1445,45.1516,45.1161,45.1232,30100.0
2013-09-04 14:40:00,63.47,63.5,63.46,63.5,34200.0,45.1232,45.1445,45.1161,45.1445,34200.0
2013-09-04 14:45:00,63.5,63.5,63.45,63.45,44100.0,45.1445,45.1445,45.109,45.109,44100.0
2013-09-04 14:50:00,63.45,63.49,63.44,63.48,61800.0,45.109,45.1374,45.1019,45.1303,61800.0
2013-09-04 14:55:00,63.48,63.52,63.48,63.5,38700.0,45.1303,45.1587,45.1303,45.1445,38700.0
2013-09-04 15:00:00,63.51,63.59,63.51,63.59,28600.0,45.1516,45.2085,45.1516,45.2085,28600.0
2013-09-04 15:05:00,63.59,63.61,63.58,63.6,29700.0,45.2085,45.2227,45.2014,45.2156,29700.0
2013-09-04 15:10:00,63.6,63.62,63.57,63.59,47700.0,45.2156,45.2298,45.1943,45.2085,47700.0
2013-09-04 15:15:00,63.58,63.6,63.54,63.6,48000.0,45.2014,45.2156,45.173,45.2156,48000.0
2013-09-04 15:20:00,63.61,63.66,63.59,63.62,142200.0,45.2227,45.2583,45.2085,45.2298,142200.0
2013-09-04 15:25:00,63.61,63.65,63.6,63.61,49400.0,45.2227,45.2512,45.2156,45.2227,49400.0
2013-09-04 15:30:00,63.62,63.62,63.52,63.55,45400.0,45.2298,45.2298,45.1587,45.1801,45400.0
2013-09-04 15:35:00,63.55,63.55,63.52,63.54,44200.0,45.1801,45.1801,45.1587,45.173,44200.0
2013-09-04 15:40:00,63.54,63.62,63.53,63.62,47500.0,45.173,45.2298,45.1658,45.2298,47500.0
2013-09-04 15:45:00,63.62,63.63,63.54,63.54,88800.0,45.2298,45.2369,45.173,45.173,88800.0
2013-09-04 15:50:00,63.55,63.56,63.53,63.53,79900.0,45.1801,45.1872,45.1658,45.1658,79900.0
2013-09-04 15:55:00,63.54,63.58,63.49,63.56,160200.0,45.173,45.2014,45.1374,45.1872,160200.0
2013-09-05 09:30:00,63.66,63.81,63.56,63.62,82200.0,45.2583,45.3649,45.1872,45.2298,82200.0
2013-09-05 09:35:00,63.63,63.67,63.6,63.67,34800.0,45.2369,45.2654,45.2156,45.2654,34800.0
2013-09-05 09:40:00,63.67,63.7,63.61,63.65,52900.0,45.2654,45.2867,45.2227,45.2512,52900.0
2013-09-05 09:45:00,63.66,63.72,63.62,63.67,63000.0,45.2583,45.3009,45.2298,45.2654,63000.0
2013-09-05 09:50:00,63.67,63.74,63.65,63.68,41600.0,45.2654,45.3151,45.2512,45.2725,41600.0
2013-09-05 09:55:00,63.67,63.78,63.66,63.75,35200.0,45.2654,45.3436,45.2583,45.3223,35200.0
2013-09-05 10:00:00,63.76,63.8,63.73,63.73,31000.0,45.3294,45.3578,45.308,45.308,31000.0
2013-09-05 10:05:00,63.74,63.83,63.74,63.83,33800.0,45.3151,45.3791,45.3151,45.3791,33800.0
2013-09-05 10:10:00,63.83,63.88,63.81,63.88,45300.0,45.3791,45.4147,45.3649,45.4147,45300.0
2013-09-05 10:15:00,63.88,63.9,63.76,63.85,62400.0,45.4147,45.4289,45.3294,45.3933,62400.0
2013-09-05 10:20:00,63.85,63.88,63.83,63.86,26200.0,45.3933,45.4147,45.3791,45.4005,26200.0
2013-09-05 10:25:00,63.86,63.87,63.84,63.87,29800.0,45.4005,45.4076,45.3862,45.4076,29800.0
2013-09-05 10:30:00,63.87,63.9,63.81,63.82,34200.0,45.4076,45.4289,45.3649,45.372,34200.0
2013-09-05 10:35:00,63.81,63.81,63.68,63.7,51500.0,45.3649,45.3649,45.2725,45.2867,51500.0
2013-09-05 10:40:00,63.69,63.7,63.62,63.64,28400.0,45.2796,45.2867,45.2298,45.2441,28400.0
2013-09-05 10:45:00,63.64,63.68,63.62,63.62,28400.0,45.2441,45.2725,45.2298,45.2298,28400.0
2013-09-05 10:50:00,63.62,63.62,63.58,63.58,53100.0,45.2298,45.2298,45.2014,45.2014,53100.0
2013-09-05 10:55:00,63.59,63.6,63.52,63.54,35700.0,45.2085,45.2156,45.1587,45.173,35700.0
2013-09-05 11:00:00,63.54,63.63,63.53,63.62,34600.0,45.173,45.2369,45.1658,45.2298,34600.0
2013-09-05 11:05:00,63.61,63.62,63.59,63.6,19400.0,45.2227,45.2298,45.2085,45.2156,19400.0
2013-09-05 11:10:00,63.61,63.61,63.53,63.53,22600.0,45.2227,45.2227,45.1658,45.1658,22600.0
2013-09-05 11:15:00,63.54,63.59,63.53,63.58,25200.0,45.173,45.2085,45.1658,45.2014,25200.0
2013-09-05 11:20:00,63.57,63.59,63.55,63.56,12600.0,45.1943,45.2085,45.1801,45.1872,12600.0
2013-09-05 11:25:00,63.56,63.59,63.54,63.58,19400.0,45.1872,45.2085,45.173,45.2014,19400.0
2013-09-05 11:30:00,63.58,63.6,63.55,63.59,26200.0,45.2014,45.2156,45.1801,45.2085,26200.0
2013-09-05 11:35:00,63.59,63.62,63.55,63.56,16500.0,45.2085,45.2298,45.1801,45.1872,16500.0
2013-09-05 11:40:00,63.56,63.59,63.54,63.55,17900.0,45.1872,45.2085,45.173,45.1801,17900.0
2013-09-05 11:45:00,63.55,63.57,63.54,63.56,17600.0,45.1801,45.1943,45.173,45.1872,17600.0
2013-09-05 11:50:00,63.56,63.57,63.55,63.56,18600.0,45.1872,45.1943,45.1801,45.1872,18600.0
2013-09-05 11:55:00,63.58,63.69,63.57,63.69,66000.0,45.2014,45.2796,45.1943,45.2796,66000.0
2013-09-05 12:00:00,63.68,63.69,63.64,63.64,16900.0,45.2725,45.2796,45.2441,45.2441,16900.0
2013-09-05 12:05:00,63.65,63.69,63.65,63.67,15400.0,45.2512,45.2796,45.2512,45.2654,15400.0
2013-09-05 12:10:00,63.67,63.69,63.66,63.68,21300.0,45.2654,45.2796,45.2583,45.2725,21300.0
2013-09-05 12:15:00,63.68,63.7,63.65,63.68,18800.0,45.2725,45.2867,45.2512,45.2725,18800.0
2013-09-05 12:20:00,63.68,63.73,63.68,63.73,14500.0,45.2725,45.308,45.2725,45.308,14500.0
2013-09-05 12:25:00,63.71,63.71,63.65,63.65,30700.0,45.2938,45.2938,45.2512,45.2512,30700.0
2013-09-05 12:30:00,63.65,63.66,63.63,63.64,21800.0,45.2512,45.2583,45.2369,45.2441,21800.0
2013-09-05 12:35:00,63.65,63.69,63.65,63.69,19800.0,45.2512,45.2796,45.2512,45.2796,19800.0
2013-09-05 12:40:00,63.68,63.74,63.68,63.74,17900.0,45.2725,45.3151,45.2725,45.3151,17900.0
2013-09-05 12:45:00,63.73,63.74,63.71,63.72,23000.0,45.308,45.3151,45.2938,45.3009,23000.0
2013-09-05 12:50:00,63.73,63.73,63.69,63.7,21300.0,45.308,45.308,45.2796,45.2867,21300.0
2013-09-05 12:55:00,63.69,63.71,63.66,63.7,17400.0,45.2796,45.2938,45.2583,45.2867,17400.0
2013-09-05 13:00:00,63.7,63.73,63.7,63.72,17400.0,45.2867,45.308,45.2867,45.3009,17400.0
2013-09-05 13:05:00,63.71,63.74,63.7,63.71,31900.0,45.2938,45.3151,45.2867,45.2938,31900.0
2013-09-05 13:10:00,63.71,63.73,63.69,63.73,11600.0,45.2938,45.308,45.2796,45.308,11600.0
2013-09-05 13:15:00,63.73,63.73,63.69,63.7,14300.0,45.308,45.308,45.2796,45.2867,14300.0
2013-09-05 13:20:00,63.7,63.74,63.69,63.74,16400.0,45.2867,45.3151,45.2796,45.3151,16400.0
2013-09-05 13:25:00,63.74,63.74,63.72,63.72,16300.0,45.3151,45.3151,45.3009,45.3009,16300.0
2013-09-05 13:30:00,63.71,63.73,63.65,63.66,12700.0,45.2938,45.308,45.2512,45.2583,12700.0
2013-09-05 13:35:00,63.66,63.66,63.63,63.66,16800.0,45.2583,45.2583,45.2369,45.2583,16800.0
2013-09-05 13:40:00,63.65,63.67,63.63,63.64,20800.0,45.2512,45.2654,45.2369,45.2441,20800.0
2013-09-05 13:45:00,63.64,63.67,63.64,63.65,9900.0,45.2441,45.2654,45.2441,45.2512,9900.0
2013-09-05 13:50:00,63.65,63.66,63.63,63.64,13800.0,45.2512,45.2583,45.2369,45.2441,13800.0
2013-09-05 13:55:00,63.64,63.64,63.59,63.59,22200.0,45.2441,45.2441,45.2085,45.2085,22200.0
2013-09-05 14:00:00,63.58,63.62,63.57,63.62,17400.0,45.2014,45.2298,45.1943,45.2298,17400.0
2013-09-05 14:05:00,63.61,63.62,63.58,63.58,23300.0,45.2227,45.2298,45.2014,45.2014,23300.0
2013-09-05 14:10:00,63.59,63.59,63.54,63.57,25700.0,45.2085,45.2085,45.173,45.1943,25700.0
2013-09-05 14:15:00,63.57,63.61,63.54,63.57,26700.0,45.1943,45.2227,45.173,45.1943,26700.0
2013-09-05 14:20:00,63.57,63.58,63.51,63.53,25400.0,45.1943,45.2014,45.1516,45.1658,25400.0
2013-09-05 14:25:00,63.53,63.54,63.51,63.54,58000.0,45.1658,45.173,45.1516,45.173,58000.0
2013-09-05 14:30:00,63.53,63.57,63.53,63.55,32800.0,45.1658,45.1943,45.1658,45.1801,32800.0
2013-09-05 14:35:00,63.55,63.58,63.54,63.57,46000.0,45.1801,45.2014,45.173,45.1943,46000.0
2013-09-05 14:40:00,63.57,63.63,63.56,63.63,35300.0,45.1943,45.2369,45.1872,45.2369,35300.0
2013-09-05 14:45:00,63.63,63.66,63.61,63.66,38500.0,45.2369,45.2583,45.2227,45.2583,38500.0
2013-09-05 14:50:00,63.65,63.67,63.63,63.67,56500.0,45.2512,45.2654,45.2369,45.2654,56500.0
2013-09-05 14:55:00,63.67,63.67,63.62,63.63,13100.0,45.2654,45.2654,45.2298,45.2369,13100.0
2013-09-05 15:00:00,63.63,63.63,63.6,63.61,17100.0,45.2369,45.2369,45.2156,45.2227,17100.0
2013-09-05 15:05:00,63.6,63.61,63.58,63.59,15700.0,45.2156,45.2227,45.2014,45.2085,15700.0
2013-09-05 15:10:00,63.59,63.59,63.55,63.55,24700.0,45.2085,45.2085,45.1801,45.1801,24700.0
2013-09-05 15:15:00,63.55,63.59,63.55,63.58,23600.0,45.1801,45.2085,45.1801,45.2014,23600.0
2013-09-05 15:20:00,63.58,63.58,63.53,63.54,23400.0,45.2014,45.2014,45.1658,45.173,23400.0
2013-09-05 15:25:00,63.54,63.56,63.53,63.53,17800.0,45.173,45.1872,45.1658,45.1658,17800.0
2013-09-05 15:30:00,63.54,63.54,63.48,63.5,53900.0,45.173,45.173,45.1303,45.1445,53900.0
2013-09-05 15:35:00,63.49,63.51,63.48,63.48,85900.0,45.1374,45.1516,45.1303,45.1303,85900.0
2013-09-05 15:40:00,63.48,63.51,63.48,63.49,62200.0,45.1303,45.1516,45.1303,45.1374,62200.0
2013-09-05 15:45:00,63.49,63.5,63.47,63.49,86900.0,45.1374,45.1445,45.1232,45.1374,86900.0
2013-09-05 15:50:00,63.49,63.52,63.48,63.49,133900.0,45.1374,45.1587,45.1303,45.1374,133900.0
2013-09-05 15:55:00,63.48,63.51,63.46,63.46,148400.0,45.1303,45.1516,45.1161,45.1161,148400.0
2013-09-06 09:30:00,63.57,63.77,63.5,63.62,53500.0,45.1943,45.3365,45.1445,45.2298,53500.0
2013-09-06 09:35:00,63.62,63.62,63.49,63.5,35900.0,45.2298,45.2298,45.1374,45.1445,35900.0
2013-09-06 09:40:00,63.5,63.5,63.26,63.3,52300.0,45.1445,45.1445,44.9739,45.0023,52300.0
2013-09-06 09:45:00,63.3,63.38,63.16,63.37,109600.0,45.0023,45.0592,44.9028,45.0521,109600.0
2013-09-06 09:50:00,63.37,63.39,63.27,63.35,59000.0,45.0521,45.0663,44.981,45.0379,59000.0
2013-09-06 09:55:00,63.36,63.36,63.23,63.23,65400.0,45.045,45.045,44.9526,44.9526,65400.0
2013-09-06 10:00:00,63.23,63.28,63.09,63.14,55400.0,44.9526,44.9881,44.853,44.8886,55400.0
2013-09-06 10:05:00,63.16,63.27,63.1,63.21,66900.0,44.9028,44.981,44.8601,44.9383,66900.0
2013-09-06 10:10:00,63.22,63.26,63.17,63.18,69500.0,44.9455,44.9739,44.9099,44.917,69500.0
2013-09-06 10:15:00,63.18,63.25,63.15,63.18,58700.0,44.917,44.9668,44.8957,44.917,58700.0
2013-09-06 10:20:00,63.19,63.3,63.18,63.23,43300.0,44.9241,45.0023,44.917,44.9526,43300.0
2013-09-06 10:25:00,63.22,63.3,63.2,63.27,47100.0,44.9455,45.0023,44.9312,44.981,47100.0
2013-09-06 10:30:00,63.26,63.33,63.26,63.33,37800.0,44.9739,45.0237,44.9739,45.0237,37800.0
2013-09-06 10:35:00,63.33,63.35,63.18,63.18,47200.0,45.0237,45.0379,44.917,44.917,47200.0
2013-09-06 10:40:00,63.18,63.31,63.17,63.31,79900.0,44.917,45.0094,44.9099,45.0094,79900.0
2013-09-06 10:45:00,63.31,63.41,63.31,63.36,63700.0,45.0094,45.0805,45.0094,45.045,63700.0
2013-09-06 10:50:00,63.36,63.38,63.3,63.36,28000.0,45.045,45.0592,45.0023,45.045,28000.0
2013-09-06 10:55:00,63.37,63.39,63.31,63.37,30100.0,45.0521,45.0663,45.0094,45.0521,30100.0
2013-09-06 11:00:00,63.37,63.5,63.37,63.49,42500.0,45.0521,45.1445,45.0521,45.1374,42500.0
2013-09-06 11:05:00,63.49,63.52,63.43,63.45,79400.0,45.1374,45.1587,45.0948,45.109,79400.0
2013-09-06 11:10:00,63.45,63.49,63.42,63.47,38200.0,45.109,45.1374,45.0876,45.1232,38200.0
2013-09-06 11:15:00,63.47,63.5,63.43,63.46,26500.0,45.1232,45.1445,45.0948,45.1161,26500.0
2013-09-06 11:20:00,63.45,63.46,63.42,63.43,28300.0,45.109,45.1161,45.0876,45.0948,28300.0
2013-09-06 11:25:00,63.44,63.46,63.43,63.45,43500.0,45.1019,45.1161,45.0948,45.109,43500.0
2013-09-06 11:30:00,63.45,63.5,63.42,63.49,46000.0,45.109,45.1445,45.0876,45.1374,46000.0
2013-09-06 11:35:00,63.48,63.59,63.48,63.59,38300.0,45.1303,45.2085,45.1303,45.2085,38300.0
2013-09-06 11:40:00,63.59,63.6,63.5,63.5,46500.0,45.2085,45.2156,45.1445,45.1445,46500.0
2013-09-06 11:45:00,63.5,63.53,63.46,63.51,40600.0,45.1445,45.1658,45.1161,45.1516,40600.0
2013-09-06 11:50:00,63.51,63.51,63.47,63.49,19400.0,45.1516,45.1516,45.1232,45.1374,19400.0
2013-09-06 11:55:00,63.49,63.58,63.49,63.56,18100.0,45.1374,45.2014,45.1374,45.1872,18100.0
2013-09-06 12:00:00,63.57,63.6,63.53,63.59,25100.0,45.1943,45.2156,45.1658,45.2085,25100.0
2013-09-06 12:05:00,63.59,63.61,63.57,63.61,32200.0,45.2085,45.2227,45.1943,45.2227,32200.0
2013-09-06 12:10:00,63.6,63.63,63.59,63.63,8500.0,45.2156,45.2369,45.2085,45.2369,8500.0
2013-09-06 12:15:00,63.63,63.67,63.62,63.63,22900.0,45.2369,45.2654,45.2298,45.2369,22900.0
2013-09-06 12:20:00,63.64,63.66,63.61,63.61,15200.0,45.2441,45.2583,45.2227,45.2227,15200.0
2013-09-06 12:25:00,63.61,63.62,63.58,63.58,41700.0,45.2227,45.2298,45.2014,45.2014,41700.0
2013-09-06 12:30:00,63.58,63.61,63.58,63.61,31800.0,45.2014,45.2227,45.2014,45.2227,31800.0
2013-09-06 12:35:00,63.6,63.63,63.55,63.55,36500.0,45.2156,45.2369,45.1801,45.1801,36500.0
2013-09-06 12:40:00,63.56,63.59,63.55,63.58,13800.0,45.1872,45.2085,45.1801,45.2014,13800.0
2013-09-06 12:45:00,63.59,63.59,63.53,63.56,27700.0,45.2085,45.2085,45.1658,45.1872,27700.0
2013-09-06 12:50:00,63.55,63.59,63.53,63.59,28600.0,45.1801,45.2085,45.1658,45.2085,28600.0
2013-09-06 12:55:00,63.59,63.61,63.58,63.59,19900.0,45.2085,45.2227,45.2014,45.2085,19900.0
2013-09-06 13:00:00,63.59,63.63,63.58,63.62,27400.0,45.2085,45.2369,45.2014,45.2298,27400.0
2013-09-06 13:05:00,63.61,63.67,63.61,63.66,27900.0,45.2227,45.2654,45.2227,45.2583,27900.0
2013-09-06 13:10:00,63.66,63.67,63.62,63.64,16900.0,45.2583,45.2654,45.2298,45.2441,16900.0
2013-09-06 13:15:00,63.65,63.67,63.61,63.64,28300.0,45.2512,45.2654,45.2227,45.2441,28300.0
2013-09-06 13:20:00,63.64,63.64,63.58,63.59,16300.0,45.2441,45.2441,45.2014,45.2085,16300.0
2013-09-06 13:25:00,63.59,63.63,63.56,63.57,36600.0,45.2085,45.2369,45.1872,45.1943,36600.0
2013-09-06 13:30:00,63.57,63.58,63.55,63.57,21100.0,45.1943,45.2014,45.1801,45.1943,21100.0
2013-09-06 13:35:00,63.56,63.57,63.52,63.53,16300.0,45.1872,45.1943,45.1587,45.1658,16300.0
2013-09-06 13:40:00,63.53,63.58,63.51,63.57,52300.0,45.1658,45.2014,45.1516,45.1943,52300.0
2013-09-06 13:45:00,63.56,63.63,63.54,63.62,54900.0,45.1872,45.2369,45.173,45.2298,54900.0
2013-09-06 13:50:00,63.62,63.65,63.59,63.61,34600.0,45.2298,45.2512,45.2085,45.2227,34600.0
2013-09-06 13:55:00,63.61,63.65,63.6,63.62,42800.0,45.2227,45.2512,45.2156,45.2298,42800.0
2013-09-06 14:00:00,63.63,63.64,63.58,63.58,21400.0,45.2369,45.2441,45.2014,45.2014,21400.0
2013-09-06 14:05:00,63.58,63.64,63.57,63.61,19600.0,45.2014,45.2441,45.1943,45.2227,19600.0
2013-09-06 14:10:00,63.62,63.64,63.55,63.57,24500.0,45.2298,45.2441,45.1801,45.1943,24500.0
2013-09-06 14:15:00,63.57,63.59,63.56,63.56,12700.0,45.1943,45.2085,45.1872,45.1872,12700.0
2013-09-06 14:20:00,63.56,63.6,63.55,63.6,13800.0,45.1872,45.2156,45.1801,45.2156,13800.0
2013-09-06 14:25:00,63.61,63.65,63.6,63.65,22200.0,45.2227,45.2512,45.2156,45.2512,22200.0
2013-09-06 14:30:00,63.65,63.66,63.61,63.62,23000.0,45.2512,45.2583,45.2227,45.2298,23000.0
2013-09-06 14:35:00,63.61,63.62,63.55,63.56,24100.0,45.2227,45.2298,45.1801,45.1872,24100.0
2013-09-06 14:40:00,63.56,63.57,63.53,63.54,27200.0,45.1872,45.1943,45.1658,45.173,27200.0
2013-09-06 14:45:00,63.53,63.56,63.52,63.55,23000.0,45.1658,45.1872,45.1587,45.1801,23000.0
2013-09-06 14:50:00,63.55,63.58,63.54,63.56,27900.0,45.1801,45.2014,45.173,45.1872,27900.0
2013-09-06 14:55:00,63.55,63.56,63.51,63.55,29600.0,45.1801,45.1872,45.1516,45.1801,29600.0
2013-09-06 15:00:00,63.55,63.58,63.51,63.52,37900.0,45.1801,45.2014,45.1516,45.1587,37900.0
2013-09-06 15:05:00,63.52,63.53,63.43,63.44,40900.0,45.1587,45.1658,45.0948,45.1019,40900.0
2013-09-06 15:10:00,63.43,63.44,63.34,63.36,50800.0,45.0948,45.1019,45.0308,45.045,50800.0
2013-09-06 15:15:00,63.37,63.43,63.36,63.43,36000.0,45.0521,45.0948,45.045,45.0948,36000.0
2013-09-06 15:20:00,63.43,63.46,63.39,63.39,40600.0,45.0948,45.1161,45.0663,45.0663,40600.0
2013-09-06 15:25:00,63.39,63.43,63.39,63.42,31900.0,45.0663,45.0948,45.0663,45.0876,31900.0
2013-09-06 15:30:00,63.41,63.42,63.37,63.39,38500.0,45.0805,45.0876,45.0521,45.0663,38500.0
2013-09-06 15:35:00,63.37,63.4,63.34,63.39,44600.0,45.0521,45.0734,45.0308,45.0663,44600.0
2013-09-06 15:40:00,63.39,63.39,63.32,63.32,61500.0,45.0663,45.0663,45.0166,45.0166,61500.0
2013-09-06 15:45:00,63.32,63.33,63.22,63.23,66700.0,45.0166,45.0237,44.9455,44.9526,66700.0
2013-09-06 15:50:00,63.23,63.31,63.22,63.31,69200.0,44.9526,45.0094,44.9455,45.0094,69200.0
2013-09-06 15:55:00,63.31,63.31,63.24,63.28,142200.0,45.0094,45.0094,44.9597,44.9881,142200.0
2013-09-09 09:30:00,63.4,63.73,63.35,63.67,80000.0,45.0734,45.308,45.0379,45.2654,80000.0
2013-09-09 09:35:00,63.66,63.7,63.56,63.57,36500.0,45.2583,45.2867,45.1872,45.1943,36500.0
2013-09-09 09:40:00,63.57,63.59,63.53,63.59,32400.0,45.1943,45.2085,45.1658,45.2085,32400.0
2013-09-09 09:45:00,63.59,63.67,63.56,63.56,43300.0,45.2085,45.2654,45.1872,45.1872,43300.0
2013-09-09 09:50:00,63.56,63.59,63.53,63.58,44300.0,45.1872,45.2085,45.1658,45.2014,44300.0
2013-09-09 09:55:00,63.58,63.71,63.57,63.7,32900.0,45.2014,45.2938,45.1943,45.2867,32900.0
2013-09-09 10:00:00,63.7,63.72,63.66,63.66,27700.0,45.2867,45.3009,45.2583,45.2583,27700.0
2013-09-09 10:05:00,63.67,63.69,63.6,63.62,45900.0,45.2654,45.2796,45.2156,45.2298,45900.0
2013-09-09 10:10:00,63.62,63.63,63.58,63.6,23400.0,45.2298,45.2369,45.2014,45.2156,23400.0
2013-09-09 10:15:00,63.61,63.73,63.61,63.7,42800.0,45.2227,45.308,45.2227,45.2867,42800.0
2013-09-09 10:20:00,63.7,63.7,63.63,63.66,54400.0,45.2867,45.2867,45.2369,45.2583,54400.0
2013-09-09 10:25:00,63.66,63.75,63.66,63.73,52400.0,45.2583,45.3223,45.2583,45.308,52400.0
2013-09-09 10:30:00,63.73,63.75,63.69,63.75,37000.0,45.308,45.3223,45.2796,45.3223,37000.0
2013-09-09 10:35:00,63.74,63.76,63.66,63.66,35300.0,45.3151,45.3294,45.2583,45.2583,35300.0
2013-09-09 10:40:00,63.66,63.7,63.65,63.7,25700.0,45.2583,45.2867,45.2512,45.2867,25700.0
2013-09-09 10:45:00,63.71,63.73,63.69,63.71,27800.0,45.2938,45.308,45.2796,45.2938,27800.0
2013-09-09 10:50:00,63.71,63.76,63.69,63.76,38400.0,45.2938,45.3294,45.2796,45.3294,38400.0
2013-09-09 10:55:00,63.76,63.79,63.75,63.77,21700.0,45.3294,45.3507,45.3223,45.3365,21700.0
2013-09-09 11:00:00,63.76,63.77,63.71,63.72,37200.0,45.3294,45.3365,45.2938,45.3009,37200.0
2013-09-09 11:05:00,63.73,63.77,63.7,63.77,31600.0,45.308,45.3365,45.2867,45.3365,31600.0
2013-09-09 11:10:00,63.77,63.8,63.76,63.77,24100.0,45.3365,45.3578,45.3294,45.3365,24100.0
2013-09-09 11:15:00,63.78,63.79,63.76,63.77,35400.0,45.3436,45.3507,45.3294,45.3365,35400.0
2013-09-09 11:20:00,63.78,63.8,63.75,63.76,36600.0,45.3436,45.3578,45.3223,45.3294,36600.0
2013-09-09 11:25:00,63.76,63.79,63.75,63.78,36100.0,45.3294,45.3507,45.3223,45.3436,36100.0
2013-09-09 11:30:00,63.77,63.79,63.75,63.78,31700.0,45.3365,45.3507,45.3223,45.3436,31700.0
2013-09-09 11:35:00,63.78,63.78,63.71,63.72,35900.0,45.3436,45.3436,45.2938,45.3009,35900.0
2013-09-09 11:40:00,63.73,63.79,63.72,63.79,37500.0,45.308,45.3507,45.3009,45.3507,37500.0
2013-09-09 11:45:00,63.77,63.81,63.77,63.81,27400.0,45.3365,45.3649,45.3365,45.3649,27400.0
2013-09-09 11:50:00,63.8,63.82,63.79,63.8,23500.0,45.3578,45.372,45.3507,45.3578,23500.0
2013-09-09 11:55:00,63.79,63.81,63.77,63.78,21300.0,45.3507,45.3649,45.3365,45.3436,21300.0
2013-09-09 12:00:00,63.78,63.79,63.74,63.76,41100.0,45.3436,45.3507,45.3151,45.3294,41100.0
2013-09-09 12:05:00,63.75,63.8,63.73,63.74,25100.0,45.3223,45.3578,45.308,45.3151,25100.0
2013-09-09 12:10:00,63.74,63.8,63.72,63.77,21600.0,45.3151,45.3578,45.3009,45.3365,21600.0
2013-09-09 12:15:00,63.76,63.8,63.73,63.79,20600.0,45.3294,45.3578,45.308,45.3507,20600.0
2013-09-09 12:20:00,63.79,63.81,63.76,63.78,26000.0,45.3507,45.3649,45.3294,45.3436,26000.0
2013-09-09 12:25:00,63.78,63.79,63.73,63.75,25900.0,45.3436,45.3507,45.308,45.3223,25900.0
2013-09-09 12:30:00,63.74,63.75,63.7,63.71,26700.0,45.3151,45.3223,45.2867,45.2938,26700.0
2013-09-09 12:35:00,63.71,63.71,63.67,63.67,14200.0,45.2938,45.2938,45.2654,45.2654,14200.0
2013-09-09 12:40:00,63.67,63.72,63.66,63.72,19900.0,45.2654,45.3009,45.2583,45.3009,19900.0
2013-09-09 12:45:00,63.71,63.8,63.7,63.8,28600.0,45.2938,45.3578,45.2867,45.3578,28600.0
2013-09-09 12:50:00,63.8,63.82,63.77,63.8,92900.0,45.3578,45.372,45.3365,45.3578,92900.0
2013-09-09 12:55:00,63.81,63.83,63.79,63.82,28700.0,45.3649,45.3791,45.3507,45.372,28700.0
2013-09-09 13:00:00,63.82,63.84,63.79,63.82,69100.0,45.372,45.3862,45.3507,45.372,69100.0
2013-09-09 13:05:00,63.83,63.84,63.82,63.83,18800.0,45.3791,45.3862,45.372,45.3791,18800.0
2013-09-09 13:10:00,63.83,63.83,63.74,63.78,51500.0,45.3791,45.3791,45.3151,45.3436,51500.0
2013-09-09 13:15:00,63.79,63.8,63.75,63.76,23000.0,45.3507,45.3578,45.3223,45.3294,23000.0
2013-09-09 13:20:00,63.76,63.8,63.74,63.79,28000.0,45.3294,45.3578,45.3151,45.3507,28000.0
2013-09-09 13:25:00,63.8,63.81,63.78,63.8,27000.0,45.3578,45.3649,45.3436,45.3578,27000.0
2013-09-09 13:30:00,63.8,63.87,63.79,63.86,40800.0,45.3578,45.4076,45.3507,45.4005,40800.0
2013-09-09 13:35:00,63.85,63.88,63.81,63.81,33700.0,45.3933,45.4147,45.3649,45.3649,33700.0
2013-09-09 13:40:00,63.8,63.81,63.77,63.77,23000.0,45.3578,45.3649,45.3365,45.3365,23000.0
2013-09-09 13:45:00,63.77,63.8,63.76,63.78,19900.0,45.3365,45.3578,45.3294,45.3436,19900.0
2013-09-09 13:50:00,63.78,63.79,63.72,63.73,40400.0,45.3436,45.3507,45.3009,45.308,40400.0
2013-09-09 13:55:00,63.73,63.73,63.69,63.72,58700.0,45.308,45.308,45.2796,45.3009,58700.0
2013-09-09 14:00:00,63.71,63.79,63.7,63.78,34700.0,45.2938,45.3507,45.2867,45.3436,34700.0
2013-09-09 14:05:00,63.78,63.79,63.75,63.77,32400.0,45.3436,45.3507,45.3223,45.3365,32400.0
2013-09-09 14:10:00,63.76,63.8,63.76,63.8,24900.0,45.3294,45.3578,45.3294,45.3578,24900.0
2013-09-09 14:15:00,63.8,63.91,63.8,63.91,40400.0,45.3578,45.436,45.3578,45.436,40400.0
2013-09-09 14:20:00,63.9,63.92,63.87,63.9,21700.0,45.4289,45.4431,45.4076,45.4289,21700.0
2013-09-09 14:25:00,63.9,63.9,63.86,63.86,22400.0,45.4289,45.4289,45.4005,45.4005,22400.0
2013-09-09 14:30:00,63.87,63.9,63.85,63.89,29200.0,45.4076,45.4289,45.3933,45.4218,29200.0
2013-09-09 14:35:00,63.89,63.9,63.85,63.88,24700.0,45.4218,45.4289,45.3933,45.4147,24700.0
2013-09-09 14:40:00,63.87,63.9,63.87,63.9,35800.0,45.4076,45.4289,45.4076,45.4289,35800.0
2013-09-09 14:45:00,63.9,63.9,63.87,63.89,34100.0,45.4289,45.4289,45.4076,45.4218,34100.0
2013-09-09 14:50:00,63.89,64.0,63.89,63.98,72200.0,45.4218,45.5,45.4218,45.4858,72200.0
2013-09-09 14:55:00,63.98,63.98,63.9,63.92,43500.0,45.4858,45.4858,45.4289,45.4431,43500.0
2013-09-09 15:00:00,63.91,63.92,63.9,63.91,34300.0,45.436,45.4431,45.4289,45.436,34300.0
2013-09-09 15:05:00,63.9,63.95,63.87,63.94,52300.0,45.4289,45.4644,45.4076,45.4573,52300.0
2013-09-09 15:10:00,63.94,63.97,63.94,63.97,19700.0,45.4573,45.4787,45.4573,45.4787,19700.0
2013-09-09 15:15:00,63.97,64.02,63.96,64.0,53300.0,45.4787,45.5142,45.4716,45.5,53300.0
2013-09-09 15:20:00,63.99,64.0,63.87,63.89,37600.0,45.4929,45.5,45.4076,45.4218,37600.0
2013-09-09 15:25:00,63.88,63.89,63.85,63.88,58000.0,45.4147,45.4218,45.3933,45.4147,58000.0
2013-09-09 15:30:00,63.88,63.97,63.88,63.93,43300.0,45.4147,45.4787,45.4147,45.4502,43300.0
2013-09-09 15:35:00,63.92,63.96,63.89,63.89,48600.0,45.4431,45.4716,45.4218,45.4218,48600.0
2013-09-09 15:40:00,63.89,63.92,63.87,63.9,63300.0,45.4218,45.4431,45.4076,45.4289,63300.0
2013-09-09 15:45:00,63.9,63.97,63.9,63.9,120500.0,45.4289,45.4787,45.4289,45.4289,120500.0
2013-09-09 15:50:00,63.91,63.96,63.89,63.96,78100.0,45.436,45.4716,45.4218,45.4716,78100.0
2013-09-09 15:55:00,63.95,63.96,63.9,63.93,152800.0,45.4644,45.4716,45.4289,45.4502,152800.0
2013-09-10 09:30:00,64.45,64.54,64.2,64.54,159600.0,45.8199,45.8839,45.6422,45.8839,159600.0
2013-09-10 09:35:00,64.5,64.6,64.41,64.59,88000.0,45.8555,45.9266,45.7915,45.9194,88000.0
2013-09-10 09:40:00,64.59,64.72,64.48,64.52,102800.0,45.9194,46.0119,45.8412,45.8697,102800.0
2013-09-10 09:45:00,64.53,64.64,64.45,64.45,61000.0,45.8768,45.955,45.8199,45.8199,61000.0
2013-09-10 09:50:00,64.46,64.6,64.45,64.54,51700.0,45.827,45.9266,45.8199,45.8839,51700.0
2013-09-10 09:55:00,64.54,64.66,64.53,64.59,59300.0,45.8839,45.9692,45.8768,45.9194,59300.0
2013-09-10 10:00:00,64.59,64.61,64.41,64.5,79800.0,45.9194,45.9337,45.7915,45.8555,79800.0
2013-09-10 10:05:00,64.5,64.52,64.4,64.44,59500.0,45.8555,45.8697,45.7844,45.8128,59500.0
2013-09-10 10:10:00,64.43,64.56,64.39,64.56,38400.0,45.8057,45.8981,45.7773,45.8981,38400.0
2013-09-10 10:15:00,64.56,64.56,64.45,64.48,53800.0,45.8981,45.8981,45.8199,45.8412,53800.0
2013-09-10 10:20:00,64.46,64.47,64.39,64.39,69400.0,45.827,45.8341,45.7773,45.7773,69400.0
2013-09-10 10:25:00,64.39,64.5,64.38,64.5,37900.0,45.7773,45.8555,45.7701,45.8555,37900.0
2013-09-10 10:30:00,64.5,64.58,64.46,64.47,46200.0,45.8555,45.9123,45.827,45.8341,46200.0
2013-09-10 10:35:00,64.47,64.56,64.45,64.55,54300.0,45.8341,45.8981,45.8199,45.891,54300.0
2013-09-10 10:40:00,64.55,64.57,64.52,64.53,67200.0,45.891,45.9052,45.8697,45.8768,67200.0
2013-09-10 10:45:00,64.54,64.61,64.48,64.59,37600.0,45.8839,45.9337,45.8412,45.9194,37600.0
2013-09-10 10:50:00,64.59,64.62,64.5,64.51,66300.0,45.9194,45.9408,45.8555,45.8626,66300.0
2013-09-10 10:55:00,64.51,64.54,64.47,64.54,45300.0,45.8626,45.8839,45.8341,45.8839,45300.0
2013-09-10 11:00:00,64.53,64.54,64.47,64.49,43900.0,45.8768,45.8839,45.8341,45.8483,43900.0
2013-09-10 11:05:00,64.49,64.5,64.35,64.43,75800.0,45.8483,45.8555,45.7488,45.8057,75800.0
2013-09-10 11:10:00,64.44,64.47,64.43,64.45,47800.0,45.8128,45.8341,45.8057,45.8199,47800.0
2013-09-10 11:15:00,64.46,64.46,64.34,64.39,43300.0,45.827,45.827,45.7417,45.7773,43300.0
2013-09-10 11:20:00,64.38,64.4,64.35,64.39,32800.0,45.7701,45.7844,45.7488,45.7773,32800.0
2013-09-10 11:25:00,64.4,64.43,64.36,64.37,40600.0,45.7844,45.8057,45.7559,45.763,40600.0
2013-09-10 11:30:00,64.37,64.41,64.35,64.37,26900.0,45.763,45.7915,45.7488,45.763,26900.0
2013-09-10 11:35:00,64.37,64.39,64.36,64.36,30700.0,45.763,45.7773,45.7559,45.7559,30700.0
2013-09-10 11:40:00,64.36,64.37,64.3,64.35,50600.0,45.7559,45.763,45.7133,45.7488,50600.0
2013-09-10 11:45:00,64.35,64.35,64.29,64.34,40300.0,45.7488,45.7488,45.7062,45.7417,40300.0
2013-09-10 11:50:00,64.34,64.35,64.31,64.34,32800.0,45.7417,45.7488,45.7204,45.7417,32800.0
2013-09-10 11:55:00,64.34,64.41,64.31,64.41,28400.0,45.7417,45.7915,45.7204,45.7915,28400.0
2013-09-10 12:00:00,64.4,64.42,64.34,64.37,32700.0,45.7844,45.7986,45.7417,45.763,32700.0
2013-09-10 12:05:00,64.37,64.43,64.36,64.41,28200.0,45.763,45.8057,45.7559,45.7915,28200.0
2013-09-10 12:10:00,64.42,64.44,64.41,64.44,17000.0,45.7986,45.8128,45.7915,45.8128,17000.0
2013-09-10 12:15:00,64.44,64.44,64.36,64.39,29200.0,45.8128,45.8128,45.7559,45.7773,29200.0
2013-09-10 12:20:00,64.39,64.42,64.39,64.41,25400.0,45.7773,45.7986,45.7773,45.7915,25400.0
2013-09-10 12:25:00,64.4,64.42,64.37,64.37,37600.0,45.7844,45.7986,45.763,45.763,37600.0
2013-09-10 12:30:00,64.38,64.45,64.38,64.45,34600.0,45.7701,45.8199,45.7701,45.8199,34600.0
2013-09-10 12:35:00,64.46,64.48,64.42,64.48,41200.0,45.827,45.8412,45.7986,45.8412,41200.0
2013-09-10 12:40:00,64.48,64.53,64.47,64.53,27800.0,45.8412,45.8768,45.8341,45.8768,27800.0
2013-09-10 12:45:00,64.53,64.55,64.45,64.47,70500.0,45.8768,45.891,45.8199,45.8341,70500.0
2013-09-10 12:50:00,64.47,64.54,64.47,64.54,35400.0,45.8341,45.8839,45.8341,45.8839,35400.0
2013-09-10 12:55:00,64.54,64.57,64.52,64.55,45700.0,45.8839,45.9052,45.8697,45.891,45700.0
2013-09-10 13:00:00,64.55,64.55,64.49,64.52,31300.0,45.891,45.891,45.8483,45.8697,31300.0
2013-09-10 13:05:00,64.52,64.59,64.52,64.58,37100.0,45.8697,45.9194,45.8697,45.9123,37100.0
2013-09-10 13:10:00,64.59,64.59,64.45,64.5,35800.0,45.9194,45.9194,45.8199,45.8555,35800.0
2013-09-10 13:15:00,64.5,64.54,64.48,64.54,26100.0,45.8555,45.8839,45.8412,45.8839,26100.0
2013-09-10 13:20:00,64.54,64.6,64.52,64.57,35700.0,45.8839,45.9266,45.8697,45.9052,35700.0
2013-09-10 13:25:00,64.57,64.57,64.5,64.54,26300.0,45.9052,45.9052,45.8555,45.8839,26300.0
2013-09-10 13:30:00,64.55,64.58,64.54,64.55,41900.0,45.891,45.9123,45.8839,45.891,41900.0
2013-09-10 13:35:00,64.56,64.6,64.5,64.56,50600.0,45.8981,45.9266,45.8555,45.8981,50600.0
2013-09-10 13:40:00,64.58,64.59,64.53,64.57,35300.0,45.9123,45.9194,45.8768,45.9052,35300.0
2013-09-10 13:45:00,64.59,64.62,64.55,64.55,137900.0,45.9194,45.9408,45.891,45.891,137900.0
2013-09-10 13:50:00,64.55,64.64,64.53,64.64,50800.0,45.891,45.955,45.8768,45.955,50800.0
2013-09-10 13:55:00,64.64,64.66,64.6,64.6,51800.0,45.955,45.9692,45.9266,45.9266,51800.0
2013-09-10 14:00:00,64.61,64.65,64.61,64.63,37500.0,45.9337,45.9621,45.9337,45.9479,37500.0
2013-09-10 14:05:00,64.64,64.66,64.62,64.66,25700.0,45.955,45.9692,45.9408,45.9692,25700.0
2013-09-10 14:10:00,64.65,64.71,64.64,64.7,45400.0,45.9621,46.0048,45.955,45.9976,45400.0
2013-09-10 14:15:00,64.71,64.75,64.71,64.72,49000.0,46.0048,46.0332,46.0048,46.0119,49000.0
2013-09-10 14:20:00,64.72,64.73,64.69,64.72,29400.0,46.0119,46.019,45.9905,46.0119,29400.0
2013-09-10 14:25:00,64.71,64.81,64.71,64.81,54800.0,46.0048,46.0758,46.0048,46.0758,54800.0
2013-09-10 14:30:00,64.81,64.83,64.78,64.82,40700.0,46.0758,46.0901,46.0545,46.083,40700.0
2013-09-10 14:35:00,64.83,64.89,64.82,64.88,55300.0,46.0901,46.1327,46.083,46.1256,55300.0
2013-09-10 14:40:00,64.88,64.88,64.81,64.83,56300.0,46.1256,46.1256,46.0758,46.0901,56300.0
2013-09-10 14:45:00,64.82,64.85,64.82,64.84,30200.0,46.083,46.1043,46.083,46.0972,30200.0
2013-09-10 14:50:00,64.83,64.84,64.81,64.81,32900.0,46.0901,46.0972,46.0758,46.0758,32900.0
2013-09-10 14:55:00,64.81,64.86,64.81,64.86,31600.0,46.0758,46.1114,46.0758,46.1114,31600.0
2013-09-10 15:00:00,64.85,64.86,64.82,64.83,57000.0,46.1043,46.1114,46.083,46.0901,57000.0
2013-09-10 15:05:00,64.83,64.83,64.79,64.8,70900.0,46.0901,46.0901,46.0616,46.0687,70900.0
2013-09-10 15:10:00,64.8,64.82,64.78,64.78,48800.0,46.0687,46.083,46.0545,46.0545,48800.0
2013-09-10 15:15:00,64.78,64.79,64.76,64.76,39300.0,46.0545,46.0616,46.0403,46.0403,39300.0
2013-09-10 15:20:00,64.75,64.76,64.71,64.72,63900.0,46.0332,46.0403,46.0048,46.0119,63900.0
2013-09-10 15:25:00,64.73,64.76,64.72,64.72,67900.0,46.019,46.0403,46.0119,46.0119,67900.0
2013-09-10 15:30:00,64.73,64.74,64.72,64.73,53700.0,46.019,46.0261,46.0119,46.019,53700.0
2013-09-10 15:35:00,64.73,64.73,64.71,64.71,81300.0,46.019,46.019,46.0048,46.0048,81300.0
2013-09-10 15:40:00,64.71,64.73,64.67,64.7,140500.0,46.0048,46.019,45.9763,45.9976,140500.0
2013-09-10 15:45:00,64.7,64.73,64.69,64.72,89800.0,45.9976,46.019,45.9905,46.0119,89800.0
2013-09-10 15:50:00,64.73,64.73,64.69,64.7,112700.0,46.019,46.019,45.9905,45.9976,112700.0
2013-09-10 15:55:00,64.7,64.75,64.68,64.74,194700.0,45.9976,46.0332,45.9834,46.0261,194700.0
2013-09-11 09:30:00,64.73,64.88,64.73,64.84,106400.0,46.019,46.1256,46.019,46.0972,106400.0
2013-09-11 09:35:00,64.81,64.88,64.74,64.84,49300.0,46.0758,46.1256,46.0261,46.0972,49300.0
2013-09-11 09:40:00,64.84,64.87,64.74,64.78,100300.0,46.0972,46.1185,46.0261,46.0545,100300.0
2013-09-11 09:45:00,64.78,64.81,64.7,64.71,64800.0,46.0545,46.0758,45.9976,46.0048,64800.0
2013-09-11 09:50:00,64.7,64.76,64.69,64.75,46400.0,45.9976,46.0403,45.9905,46.0332,46400.0
2013-09-11 09:55:00,64.75,64.77,64.69,64.76,50200.0,46.0332,46.0474,45.9905,46.0403,50200.0
2013-09-11 10:00:00,64.75,64.76,64.68,64.69,53500.0,46.0332,46.0403,45.9834,45.9905,53500.0
2013-09-11 10:05:00,64.69,64.7,64.62,64.64,44500.0,45.9905,45.9976,45.9408,45.955,44500.0
2013-09-11 10:10:00,64.64,64.66,64.6,64.65,45100.0,45.955,45.9692,45.9266,45.9621,45100.0
2013-09-11 10:15:00,64.65,64.65,64.56,64.58,39600.0,45.9621,45.9621,45.8981,45.9123,39600.0
2013-09-11 10:20:00,64.57,64.6,64.55,64.59,42400.0,45.9052,45.9266,45.891,45.9194,42400.0
2013-09-11 10:25:00,64.58,64.61,64.58,64.61,36100.0,45.9123,45.9337,45.9123,45.9337,36100.0
2013-09-11 10:30:00,64.61,64.69,64.59,64.68,47300.0,45.9337,45.9905,45.9194,45.9834,47300.0
2013-09-11 10:35:00,64.68,64.69,64.63,64.67,53100.0,45.9834,45.9905,45.9479,45.9763,53100.0
2013-09-11 10:40:00,64.67,64.7,64.65,64.67,37200.0,45.9763,45.9976,45.9621,45.9763,37200.0
2013-09-11 10:45:00,64.67,64.7,64.62,64.66,54600.0,45.9763,45.9976,45.9408,45.9692,54600.0
2013-09-11 10:50:00,64.66,64.68,64.64,64.67,38900.0,45.9692,45.9834,45.955,45.9763,38900.0
2013-09-11 10:55:00,64.67,64.71,64.63,64.63,61200.0,45.9763,46.0048,45.9479,45.9479,61200.0
2013-09-11 11:00:00,64.64,64.72,64.63,64.7,44000.0,45.955,46.0119,45.9479,45.9976,44000.0
2013-09-11 11:05:00,64.7,64.78,64.69,64.77,41100.0,45.9976,46.0545,45.9905,46.0474,41100.0
2013-09-11 11:10:00,64.77,64.83,64.75,64.8,43100.0,46.0474,46.0901,46.0332,46.0687,43100.0
2013-09-11 11:15:00,64.79,64.8,64.71,64.71,32300.0,46.0616,46.0687,46.0048,46.0048,32300.0
2013-09-11 11:20:00,64.72,64.72,64.69,64.7,38400.0,46.0119,46.0119,45.9905,45.9976,38400.0
2013-09-11 11:25:00,64.69,64.73,64.69,64.73,23400.0,45.9905,46.019,45.9905,46.019,23400.0
2013-09-11 11:30:00,64.72,64.81,64.72,64.81,30600.0,46.0119,46.0758,46.0119,46.0758,30600.0
2013-09-11 11:35:00,64.82,64.83,64.76,64.82,26500.0,46.083,46.0901,46.0403,46.083,26500.0
2013-09-11 11:40:00,64.83,64.88,64.83,64.86,36500.0,46.0901,46.1256,46.0901,46.1114,36500.0
2013-09-11 11:45:00,64.86,64.89,64.84,64.89,41700.0,46.1114,46.1327,46.0972,46.1327,41700.0
2013-09-11 11:50:00,64.89,64.92,64.89,64.91,42500.0,46.1327,46.1541,46.1327,46.1469,42500.0
2013-09-11 11:55:00,64.9,65.0,64.9,64.98,54600.0,46.1398,46.2109,46.1398,46.1967,54600.0
2013-09-11 12:00:00,64.99,64.99,64.92,64.98,46700.0,46.2038,46.2038,46.1541,46.1967,46700.0
2013-09-11 12:05:00,64.98,65.0,64.97,65.0,40900.0,46.1967,46.2109,46.1896,46.2109,40900.0
2013-09-11 12:10:00,65.0,65.01,64.97,65.01,38000.0,46.2109,46.218,46.1896,46.218,38000.0
2013-09-11 12:15:00,65.0,65.01,64.98,64.99,28600.0,46.2109,46.218,46.1967,46.2038,28600.0
2013-09-11 12:20:00,64.99,64.99,64.95,64.96,38200.0,46.2038,46.2038,46.1754,46.1825,38200.0
2013-09-11 12:25:00,64.95,64.95,64.92,64.94,19900.0,46.1754,46.1754,46.1541,46.1683,19900.0
2013-09-11 12:30:00,64.94,64.96,64.9,64.9,33600.0,46.1683,46.1825,46.1398,46.1398,33600.0
2013-09-11 12:35:00,64.9,64.9,64.85,64.87,39100.0,46.1398,46.1398,46.1043,46.1185,39100.0
2013-09-11 12:40:00,64.87,64.9,64.87,64.9,9400.0,46.1185,46.1398,46.1185,46.1398,9400.0
2013-09-11 12:45:00,64.9,64.95,64.9,64.95,18600.0,46.1398,46.1754,46.1398,46.1754,18600.0
2013-09-11 12:50:00,64.94,64.94,64.9,64.9,17300.0,46.1683,46.1683,46.1398,46.1398,17300.0
2013-09-11 12:55:00,64.9,64.95,64.9,64.94,24800.0,46.1398,46.1754,46.1398,46.1683,24800.0
2013-09-11 13:00:00,64.94,64.94,64.88,64.89,19300.0,46.1683,46.1683,46.1256,46.1327,19300.0
2013-09-11 13:05:00,64.88,64.9,64.85,64.9,31300.0,46.1256,46.1398,46.1043,46.1398,31300.0
2013-09-11 13:10:00,64.9,64.9,64.86,64.89,22300.0,46.1398,46.1398,46.1114,46.1327,22300.0
2013-09-11 13:15:00,64.89,64.91,64.87,64.9,15600.0,46.1327,46.1469,46.1185,46.1398,15600.0
2013-09-11 13:20:00,64.9,64.9,64.83,64.84,30000.0,46.1398,46.1398,46.0901,46.0972,30000.0
2013-09-11 13:25:00,64.83,64.85,64.83,64.83,18400.0,46.0901,46.1043,46.0901,46.0901,18400.0
2013-09-11 13:30:00,64.84,64.92,64.83,64.92,31800.0,46.0972,46.1541,46.0901,46.1541,31800.0
2013-09-11 13:35:00,64.91,64.92,64.88,64.89,18000.0,46.1469,46.1541,46.1256,46.1327,18000.0
2013-09-11 13:40:00,64.88,64.92,64.88,64.91,17300.0,46.1256,46.1541,46.1256,46.1469,17300.0
2013-09-11 13:45:00,64.91,64.92,64.9,64.92,22300.0,46.1469,46.1541,46.1398,46.1541,22300.0
2013-09-11 13:50:00,64.92,64.92,64.89,64.89,29200.0,46.1541,46.1541,46.1327,46.1327,29200.0
2013-09-11 13:55:00,64.89,64.9,64.89,64.9,22300.0,46.1327,46.1398,46.1327,46.1398,22300.0
2013-09-11 14:00:00,64.9,64.91,64.86,64.9,37900.0,46.1398,46.1469,46.1114,46.1398,37900.0
2013-09-11 14:05:00,64.9,64.94,64.89,64.94,20500.0,46.1398,46.1683,46.1327,46.1683,20500.0
2013-09-11 14:10:00,64.94,64.94,64.88,64.9,36100.0,46.1683,46.1683,46.1256,46.1398,36100.0
2013-09-11 14:15:00,64.89,64.94,64.89,64.91,25600.0,46.1327,46.1683,46.1327,46.1469,25600.0
2013-09-11 14:20:00,64.9,64.9,64.88,64.89,26900.0,46.1398,46.1398,46.1256,46.1327,26900.0
2013-09-11 14:25:00,64.89,64.89,64.85,64.85,24500.0,46.1327,46.1327,46.1043,46.1043,24500.0
2013-09-11 14:30:00,64.86,64.89,64.83,64.88,34800.0,46.1114,46.1327,46.0901,46.1256,34800.0
2013-09-11 14:35:00,64.89,64.91,64.86,64.87,22100.0,46.1327,46.1469,46.1114,46.1185,22100.0
2013-09-11 14:40:00,64.86,64.88,64.84,64.85,26900.0,46.1114,46.1256,46.0972,46.1043,26900.0
2013-09-11 14:45:00,64.86,64.86,64.83,64.86,25900.0,46.1114,46.1114,46.0901,46.1114,25900.0
2013-09-11 14:50:00,64.86,64.86,64.81,64.81,22700.0,46.1114,46.1114,46.0758,46.0758,22700.0
2013-09-11 14:55:00,64.82,64.84,64.8,64.84,32400.0,46.083,46.0972,46.0687,46.0972,32400.0
2013-09-11 15:00:00,64.83,64.87,64.82,64.87,28900.0,46.0901,46.1185,46.083,46.1185,28900.0
2013-09-11 15:05:00,64.87,64.89,64.87,64.87,34400.0,46.1185,46.1327,46.1185,46.1185,34400.0
2013-09-11 15:10:00,64.88,64.9,64.83,64.9,47000.0,46.1256,46.1398,46.0901,46.1398,47000.0
2013-09-11 15:15:00,64.9,64.9,64.85,64.87,35800.0,46.1398,46.1398,46.1043,46.1185,35800.0
2013-09-11 15:20:00,64.86,64.89,64.86,64.89,42800.0,46.1114,46.1327,46.1114,46.1327,42800.0
2013-09-11 15:25:00,64.89,64.9,64.88,64.88,40200.0,46.1327,46.1398,46.1256,46.1256,40200.0
2013-09-11 15:30:00,64.89,64.9,64.87,64.9,39700.0,46.1327,46.1398,46.1185,46.1398,39700.0
2013-09-11 15:35:00,64.89,64.9,64.86,64.89,62400.0,46.1327,46.1398,46.1114,46.1327,62400.0
2013-09-11 15:40:00,64.89,64.92,64.88,64.91,46600.0,46.1327,46.1541,46.1256,46.1469,46600.0
2013-09-11 15:45:00,64.91,64.93,64.85,64.87,73200.0,46.1469,46.1612,46.1043,46.1185,73200.0
2013-09-11 15:50:00,64.87,64.91,64.87,64.89,64400.0,46.1185,46.1469,46.1185,46.1327,64400.0
2013-09-11 15:55:00,64.9,64.97,64.9,64.97,208800.0,46.1398,46.1896,46.1398,46.1896,208800.0
2013-09-12 09:30:00,65.13,65.23,64.92,64.98,67200.0,46.3033,46.3744,46.1541,46.1967,67200.0
2013-09-12 09:35:00,64.97,65.02,64.76,64.84,41000.0,46.1896,46.2251,46.0403,46.0972,41000.0
2013-09-12 09:40:00,64.85,64.89,64.78,64.83,36500.0,46.1043,46.1327,46.0545,46.0901,36500.0
2013-09-12 09:45:00,64.83,64.89,64.78,64.82,23900.0,46.0901,46.1327,46.0545,46.083,23900.0
2013-09-12 09:50:00,64.82,64.93,64.78,64.9,27900.0,46.083,46.1612,46.0545,46.1398,27900.0
2013-09-12 09:55:00,64.9,64.94,64.84,64.85,48900.0,46.1398,46.1683,46.0972,46.1043,48900.0
2013-09-12 10:00:00,64.83,64.95,64.82,64.89,35900.0,46.0901,46.1754,46.083,46.1327,35900.0
2013-09-12 10:05:00,64.88,64.92,64.83,64.9,25500.0,46.1256,46.1541,46.0901,46.1398,25500.0
2013-09-12 10:10:00,64.9,64.95,64.89,64.92,21100.0,46.1398,46.1754,46.1327,46.1541,21100.0
2013-09-12 10:15:00,64.91,64.91,64.81,64.85,22500.0,46.1469,46.1469,46.0758,46.1043,22500.0
2013-09-12 10:20:00,64.85,64.88,64.81,64.84,16700.0,46.1043,46.1256,46.0758,46.0972,16700.0
2013-09-12 10:25:00,64.84,64.86,64.81,64.86,16600.0,46.0972,46.1114,46.0758,46.1114,16600.0
2013-09-12 10:30:00,64.85,64.86,64.84,64.85,18500.0,46.1043,46.1114,46.0972,46.1043,18500.0
2013-09-12 10:35:00,64.86,64.87,64.81,64.82,36300.0,46.1114,46.1185,46.0758,46.083,36300.0
2013-09-12 10:40:00,64.83,64.84,64.74,64.75,28600.0,46.0901,46.0972,46.0261,46.0332,28600.0
2013-09-12 10:45:00,64.75,64.76,64.65,64.65,25800.0,46.0332,46.0403,45.9621,45.9621,25800.0
2013-09-12 10:50:00,64.65,64.66,64.56,64.57,39200.0,45.9621,45.9692,45.8981,45.9052,39200.0
2013-09-12 10:55:00,64.56,64.62,64.54,64.61,55900.0,45.8981,45.9408,45.8839,45.9337,55900.0
2013-09-12 11:00:00,64.6,64.66,64.56,64.56,30600.0,45.9266,45.9692,45.8981,45.8981,30600.0
2013-09-12 11:05:00,64.57,64.57,64.5,64.5,45700.0,45.9052,45.9052,45.8555,45.8555,45700.0
2013-09-12 11:10:00,64.51,64.52,64.42,64.44,59600.0,45.8626,45.8697,45.7986,45.8128,59600.0
2013-09-12 11:15:00,64.44,64.44,64.37,64.4,47600.0,45.8128,45.8128,45.763,45.7844,47600.0
2013-09-12 11:20:00,64.4,64.45,64.37,64.41,41000.0,45.7844,45.8199,45.763,45.7915,41000.0
2013-09-12 11:25:00,64.42,64.42,64.37,64.4,34600.0,45.7986,45.7986,45.763,45.7844,34600.0
2013-09-12 11:30:00,64.4,64.41,64.33,64.33,33800.0,45.7844,45.7915,45.7346,45.7346,33800.0
2013-09-12 11:35:00,64.34,64.41,64.34,64.41,34100.0,45.7417,45.7915,45.7417,45.7915,34100.0
2013-09-12 11:40:00,64.41,64.48,64.41,64.44,36100.0,45.7915,45.8412,45.7915,45.8128,36100.0
2013-09-12 11:45:00,64.43,64.44,64.39,64.4,31400.0,45.8057,45.8128,45.7773,45.7844,31400.0
2013-09-12 11:50:00,64.4,64.43,64.36,64.39,66100.0,45.7844,45.8057,45.7559,45.7773,66100.0
2013-09-12 11:55:00,64.39,64.4,64.23,64.23,78400.0,45.7773,45.7844,45.6635,45.6635,78400.0
2013-09-12 12:00:00,64.24,64.26,64.18,64.2,86800.0,45.6706,45.6848,45.628,45.6422,86800.0
2013-09-12 12:05:00,64.2,64.22,64.07,64.07,84900.0,45.6422,45.6564,45.5498,45.5498,84900.0
2013-09-12 12:10:00,64.07,64.08,63.91,63.91,140400.0,45.5498,45.5569,45.436,45.436,140400.0
2013-09-12 12:15:00,63.91,63.93,63.86,63.88,111900.0,45.436,45.4502,45.4005,45.4147,111900.0
2013-09-12 12:20:00,63.88,63.91,63.8,63.8,92500.0,45.4147,45.436,45.3578,45.3578,92500.0
2013-09-12 12:25:00,63.8,63.83,63.73,63.76,91000.0,45.3578,45.3791,45.308,45.3294,91000.0
2013-09-12 12:30:00,63.76,63.79,63.73,63.76,57000.0,45.3294,45.3507,45.308,45.3294,57000.0
2013-09-12 12:35:00,63.76,63.76,63.67,63.68,73300.0,45.3294,45.3294,45.2654,45.2725,73300.0
2013-09-12 12:40:00,63.68,63.75,63.66,63.72,114100.0,45.2725,45.3223,45.2583,45.3009,114100.0
2013-09-12 12:45:00,63.72,63.84,63.72,63.79,72500.0,45.3009,45.3862,45.3009,45.3507,72500.0
2013-09-12 12:50:00,63.79,63.89,63.77,63.84,47200.0,45.3507,45.4218,45.3365,45.3862,47200.0
2013-09-12 12:55:00,63.84,63.91,63.81,63.89,43200.0,45.3862,45.436,45.3649,45.4218,43200.0
2013-09-12 13:00:00,63.89,63.89,63.85,63.86,23300.0,45.4218,45.4218,45.3933,45.4005,23300.0
2013-09-12 13:05:00,63.85,63.98,63.85,63.98,31000.0,45.3933,45.4858,45.3933,45.4858,31000.0
2013-09-12 13:10:00,63.99,64.07,63.98,64.05,67000.0,45.4929,45.5498,45.4858,45.5355,67000.0
2013-09-12 13:15:00,64.05,64.06,64.01,64.01,50100.0,45.5355,45.5426,45.5071,45.5071,50100.0
2013-09-12 13:20:00,64.0,64.16,64.0,64.15,127400.0,45.5,45.6137,45.5,45.6066,127400.0
2013-09-12 13:25:00,64.15,64.27,64.15,64.19,108800.0,45.6066,45.6919,45.6066,45.6351,108800.0
2013-09-12 13:30:00,64.19,64.21,64.11,64.19,93900.0,45.6351,45.6493,45.5782,45.6351,93900.0
2013-09-12 13:35:00,64.2,64.34,64.18,64.3,64900.0,45.6422,45.7417,45.628,45.7133,64900.0
2013-09-12 13:40:00,64.3,64.33,64.21,64.26,61600.0,45.7133,45.7346,45.6493,45.6848,61600.0
2013-09-12 13:45:00,64.27,64.33,64.27,64.31,59600.0,45.6919,45.7346,45.6919,45.7204,59600.0
2013-09-12 13:50:00,64.3,64.43,64.3,64.43,46500.0,45.7133,45.8057,45.7133,45.8057,46500.0
2013-09-12 13:55:00,64.43,64.45,64.34,64.35,89700.0,45.8057,45.8199,45.7417,45.7488,89700.0
2013-09-12 14:00:00,64.34,64.43,64.32,64.42,52400.0,45.7417,45.8057,45.7275,45.7986,52400.0
2013-09-12 14:05:00,64.43,64.45,64.38,64.43,35100.0,45.8057,45.8199,45.7701,45.8057,35100.0
2013-09-12 14:10:00,64.43,64.43,64.31,64.31,33100.0,45.8057,45.8057,45.7204,45.7204,33100.0
2013-09-12 14:15:00,64.3,64.35,64.25,64.3,59400.0,45.7133,45.7488,45.6777,45.7133,59400.0
2013-09-12 14:20:00,64.29,64.34,64.26,64.3,39800.0,45.7062,45.7417,45.6848,45.7133,39800.0
2013-09-12 14:25:00,64.3,64.31,64.28,64.29,27400.0,45.7133,45.7204,45.6991,45.7062,27400.0
2013-09-12 14:30:00,64.29,64.33,64.27,64.27,53100.0,45.7062,45.7346,45.6919,45.6919,53100.0
2013-09-12 14:35:00,64.28,64.31,64.2,64.3,80700.0,45.6991,45.7204,45.6422,45.7133,80700.0
2013-09-12 14:40:00,64.31,64.36,64.3,64.35,53400.0,45.7204,45.7559,45.7133,45.7488,53400.0
2013-09-12 14:45:00,64.35,64.38,64.31,64.31,47700.0,45.7488,45.7701,45.7204,45.7204,47700.0
2013-09-12 14:50:00,64.31,64.42,64.28,64.42,141700.0,45.7204,45.7986,45.6991,45.7986,141700.0
2013-09-12 14:55:00,64.42,64.44,64.41,64.43,51400.0,45.7986,45.8128,45.7915,45.8057,51400.0
2013-09-12 15:00:00,64.42,64.43,64.27,64.29,109400.0,45.7986,45.8057,45.6919,45.7062,109400.0
2013-09-12 15:05:00,64.29,64.33,64.28,64.28,38500.0,45.7062,45.7346,45.6991,45.6991,38500.0
2013-09-12 15:10:00,64.28,64.3,64.21,64.22,68000.0,45.6991,45.7133,45.6493,45.6564,68000.0
2013-09-12 15:15:00,64.21,64.23,64.13,64.14,83100.0,45.6493,45.6635,45.5924,45.5995,83100.0
2013-09-12 15:20:00,64.14,64.15,64.09,64.11,76600.0,45.5995,45.6066,45.564,45.5782,76600.0
2013-09-12 15:25:00,64.12,64.12,64.04,64.08,99500.0,45.5853,45.5853,45.5284,45.5569,99500.0
2013-09-12 15:30:00,64.08,64.08,63.99,64.02,136000.0,45.5569,45.5569,45.4929,45.5142,136000.0
2013-09-12 15:35:00,64.02,64.02,63.95,64.0,194100.0,45.5142,45.5142,45.4644,45.5,194100.0
2013-09-12 15:40:00,63.99,64.09,63.99,64.04,161400.0,45.4929,45.564,45.4929,45.5284,161400.0
2013-09-12 15:45:00,64.03,64.06,63.91,64.02,137800.0,45.5213,45.5426,45.436,45.5142,137800.0
2013-09-12 15:50:00,64.01,64.08,63.97,64.04,169500.0,45.5071,45.5569,45.4787,45.5284,169500.0
2013-09-12 15:55:00,64.03,64.11,64.03,64.09,226500.0,45.5213,45.5782,45.5213,45.564,226500.0
2013-09-13 09:30:00,64.24,64.33,64.17,64.25,113700.0,45.6706,45.7346,45.6208,45.6777,113700.0
2013-09-13 09:35:00,64.28,64.37,64.22,64.36,34200.0,45.6991,45.763,45.6564,45.7559,34200.0
2013-09-13 09:40:00,64.37,64.37,64.25,64.28,34600.0,45.763,45.763,45.6777,45.6991,34600.0
2013-09-13 09:45:00,64.28,64.28,64.14,64.15,36200.0,45.6991,45.6991,45.5995,45.6066,36200.0
2013-09-13 09:50:00,64.15,64.22,64.13,64.2,29200.0,45.6066,45.6564,45.5924,45.6422,29200.0
2013-09-13 09:55:00,64.2,64.2,64.09,64.1,37500.0,45.6422,45.6422,45.564,45.5711,37500.0
2013-09-13 10:00:00,64.1,64.18,64.06,64.12,43400.0,45.5711,45.628,45.5426,45.5853,43400.0
2013-09-13 10:05:00,64.12,64.23,64.11,64.15,44400.0,45.5853,45.6635,45.5782,45.6066,44400.0
2013-09-13 10:10:00,64.14,64.14,64.06,64.06,31300.0,45.5995,45.5995,45.5426,45.5426,31300.0
2013-09-13 10:15:00,64.06,64.06,64.01,64.06,36800.0,45.5426,45.5426,45.5071,45.5426,36800.0
2013-09-13 10:20:00,64.06,64.12,64.06,64.11,29400.0,45.5426,45.5853,45.5426,45.5782,29400.0
2013-09-13 10:25:00,64.12,64.16,64.1,64.11,47400.0,45.5853,45.6137,45.5711,45.5782,47400.0
2013-09-13 10:30:00,64.11,64.16,64.09,64.12,33400.0,45.5782,45.6137,45.564,45.5853,33400.0
2013-09-13 10:35:00,64.13,64.15,64.07,64.13,51200.0,45.5924,45.6066,45.5498,45.5924,51200.0
2013-09-13 10:40:00,64.13,64.22,64.13,64.18,94700.0,45.5924,45.6564,45.5924,45.628,94700.0
2013-09-13 10:45:00,64.18,64.2,64.17,64.17,23100.0,45.628,45.6422,45.6208,45.6208,23100.0
2013-09-13 10:50:00,64.17,64.31,64.17,64.31,35800.0,45.6208,45.7204,45.6208,45.7204,35800.0
2013-09-13 10:55:00,64.31,64.33,64.24,64.27,74100.0,45.7204,45.7346,45.6706,45.6919,74100.0
2013-09-13 11:00:00,64.26,64.3,64.22,64.22,57500.0,45.6848,45.7133,45.6564,45.6564,57500.0
2013-09-13 11:05:00,64.23,64.27,64.22,64.23,23400.0,45.6635,45.6919,45.6564,45.6635,23400.0
2013-09-13 11:10:00,64.24,64.27,64.23,64.25,25400.0,45.6706,45.6919,45.6635,45.6777,25400.0
2013-09-13 11:15:00,64.26,64.28,64.21,64.21,40300.0,45.6848,45.6991,45.6493,45.6493,40300.0
2013-09-13 11:20:00,64.21,64.23,64.21,64.23,15600.0,45.6493,45.6635,45.6493,45.6635,15600.0
2013-09-13 11:25:00,64.23,64.26,64.22,64.25,41500.0,45.6635,45.6848,45.6564,45.6777,41500.0
2013-09-13 11:30:00,64.24,64.26,64.23,64.26,24500.0,45.6706,45.6848,45.6635,45.6848,24500.0
2013-09-13 11:35:00,64.26,64.31,64.26,64.29,38700.0,45.6848,45.7204,45.6848,45.7062,38700.0
2013-09-13 11:40:00,64.3,64.42,64.29,64.41,57700.0,45.7133,45.7986,45.7062,45.7915,57700.0
2013-09-13 11:45:00,64.42,64.51,64.41,64.45,48900.0,45.7986,45.8626,45.7915,45.8199,48900.0
2013-09-13 11:50:00,64.45,64.5,64.43,64.47,108300.0,45.8199,45.8555,45.8057,45.8341,108300.0
2013-09-13 11:55:00,64.48,64.48,64.4,64.41,34100.0,45.8412,45.8412,45.7844,45.7915,34100.0
2013-09-13 12:00:00,64.4,64.45,64.32,64.33,28100.0,45.7844,45.8199,45.7275,45.7346,28100.0
2013-09-13 12:05:00,64.33,64.39,64.33,64.38,26400.0,45.7346,45.7773,45.7346,45.7701,26400.0
2013-09-13 12:10:00,64.38,64.38,64.32,64.33,12800.0,45.7701,45.7701,45.7275,45.7346,12800.0
2013-09-13 12:15:00,64.33,64.34,64.27,64.32,26600.0,45.7346,45.7417,45.6919,45.7275,26600.0
2013-09-13 12:20:00,64.32,64.34,64.31,64.34,20000.0,45.7275,45.7417,45.7204,45.7417,20000.0
2013-09-13 12:25:00,64.34,64.34,64.29,64.3,25400.0,45.7417,45.7417,45.7062,45.7133,25400.0
2013-09-13 12:30:00,64.3,64.3,64.25,64.27,23200.0,45.7133,45.7133,45.6777,45.6919,23200.0
2013-09-13 12:35:00,64.27,64.28,64.21,64.22,13300.0,45.6919,45.6991,45.6493,45.6564,13300.0
2013-09-13 12:40:00,64.23,64.24,64.17,64.2,39200.0,45.6635,45.6706,45.6208,45.6422,39200.0
2013-09-13 12:45:00,64.2,64.2,64.17,64.18,18200.0,45.6422,45.6422,45.6208,45.628,18200.0
2013-09-13 12:50:00,64.19,64.2,64.18,64.2,27200.0,45.6351,45.6422,45.628,45.6422,27200.0
2013-09-13 12:55:00,64.2,64.2,64.15,64.16,24500.0,45.6422,45.6422,45.6066,45.6137,24500.0
2013-09-13 13:00:00,64.17,64.18,64.11,64.13,41500.0,45.6208,45.628,45.5782,45.5924,41500.0
2013-09-13 13:05:00,64.13,64.2,64.12,64.13,58000.0,45.5924,45.6422,45.5853,45.5924,58000.0
2013-09-13 13:10:00,64.14,64.14,64.06,64.06,30000.0,45.5995,45.5995,45.5426,45.5426,30000.0
2013-09-13 13:15:00,64.06,64.09,63.99,64.0,97700.0,45.5426,45.564,45.4929,45.5,97700.0
2013-09-13 13:20:00,64.0,64.01,63.92,63.92,29600.0,45.5,45.5071,45.4431,45.4431,29600.0
2013-09-13 13:25:00,63.93,63.95,63.92,63.94,28200.0,45.4502,45.4644,45.4431,45.4573,28200.0
2013-09-13 13:30:00,63.94,63.97,63.89,63.96,61200.0,45.4573,45.4787,45.4218,45.4716,61200.0
2013-09-13 13:35:00,63.96,63.96,63.9,63.93,39500.0,45.4716,45.4716,45.4289,45.4502,39500.0
2013-09-13 13:40:00,63.93,63.94,63.91,63.91,18900.0,45.4502,45.4573,45.436,45.436,18900.0
2013-09-13 13:45:00,63.92,63.95,63.87,63.91,57400.0,45.4431,45.4644,45.4076,45.436,57400.0
2013-09-13 13:50:00,63.92,63.94,63.92,63.93,30200.0,45.4431,45.4573,45.4431,45.4502,30200.0
2013-09-13 13:55:00,63.93,63.93,63.89,63.9,25800.0,45.4502,45.4502,45.4218,45.4289,25800.0
2013-09-13 14:00:00,63.89,63.91,63.88,63.9,33300.0,45.4218,45.436,45.4147,45.4289,33300.0
2013-09-13 14:05:00,63.9,63.9,63.88,63.89,30000.0,45.4289,45.4289,45.4147,45.4218,30000.0
2013-09-13 14:10:00,63.89,63.9,63.88,63.89,30100.0,45.4218,45.4289,45.4147,45.4218,30100.0
2013-09-13 14:15:00,63.89,63.89,63.84,63.84,32700.0,45.4218,45.4218,45.3862,45.3862,32700.0
2013-09-13 14:20:00,63.84,63.86,63.84,63.84,34200.0,45.3862,45.4005,45.3862,45.3862,34200.0
2013-09-13 14:25:00,63.85,63.92,63.84,63.87,60000.0,45.3933,45.4431,45.3862,45.4076,60000.0
2013-09-13 14:30:00,63.86,63.88,63.86,63.87,20200.0,45.4005,45.4147,45.4005,45.4076,20200.0
2013-09-13 14:35:00,63.88,63.88,63.85,63.85,24300.0,45.4147,45.4147,45.3933,45.3933,24300.0
2013-09-13 14:40:00,63.84,63.85,63.82,63.82,24300.0,45.3862,45.3933,45.372,45.372,24300.0
2013-09-13 14:45:00,63.83,63.85,63.76,63.76,109800.0,45.3791,45.3933,45.3294,45.3294,109800.0
2013-09-13 14:50:00,63.76,63.78,63.75,63.78,46900.0,45.3294,45.3436,45.3223,45.3436,46900.0
2013-09-13 14:55:00,63.78,63.79,63.74,63.74,73300.0,45.3436,45.3507,45.3151,45.3151,73300.0
2013-09-13 15:00:00,63.74,63.77,63.74,63.77,44500.0,45.3151,45.3365,45.3151,45.3365,44500.0
2013-09-13 15:05:00,63.77,63.77,63.73,63.73,84000.0,45.3365,45.3365,45.308,45.308,84000.0
2013-09-13 15:10:00,63.73,63.75,63.72,63.74,60300.0,45.308,45.3223,45.3009,45.3151,60300.0
2013-09-13 15:15:00,63.74,63.79,63.74,63.78,61100.0,45.3151,45.3507,45.3151,45.3436,61100.0
2013-09-13 15:20:00,63.8,63.83,63.79,63.81,62300.0,45.3578,45.3791,45.3507,45.3649,62300.0
2013-09-13 15:25:00,63.8,63.81,63.77,63.78,69400.0,45.3578,45.3649,45.3365,45.3436,69400.0
2013-09-13 15:30:00,63.78,63.79,63.75,63.75,83100.0,45.3436,45.3507,45.3223,45.3223,83100.0
2013-09-13 15:35:00,63.75,63.83,63.74,63.74,95100.0,45.3223,45.3791,45.3151,45.3151,95100.0
2013-09-13 15:40:00,63.74,63.75,63.69,63.69,66500.0,45.3151,45.3223,45.2796,45.2796,66500.0
2013-09-13 15:45:00,63.7,63.71,63.68,63.69,93900.0,45.2867,45.2938,45.2725,45.2796,93900.0
2013-09-13 15:50:00,63.7,63.76,63.69,63.74,137100.0,45.2867,45.3294,45.2796,45.3151,137100.0
2013-09-13 15:55:00,63.75,63.8,63.73,63.75,354100.0,45.3223,45.3578,45.308,45.3223,354100.0
2013-09-16 09:30:00,64.28,64.45,64.28,64.41,105600.0,45.6991,45.8199,45.6991,45.7915,105600.0
2013-09-16 09:35:00,64.42,64.44,64.32,64.35,39100.0,45.7986,45.8128,45.7275,45.7488,39100.0
2013-09-16 09:40:00,64.35,64.45,64.29,64.4,37300.0,45.7488,45.8199,45.7062,45.7844,37300.0
2013-09-16 09:45:00,64.4,64.4,64.29,64.35,46300.0,45.7844,45.7844,45.7062,45.7488,46300.0
2013-09-16 09:50:00,64.36,64.4,64.35,64.39,33600.0,45.7559,45.7844,45.7488,45.7773,33600.0
2013-09-16 09:55:00,64.38,64.38,64.2,64.28,76200.0,45.7701,45.7701,45.6422,45.6991,76200.0
2013-09-16 10:00:00,64.28,64.3,64.23,64.26,68300.0,45.6991,45.7133,45.6635,45.6848,68300.0
2013-09-16 10:05:00,64.26,64.29,64.23,64.26,30800.0,45.6848,45.7062,45.6635,45.6848,30800.0
2013-09-16 10:10:00,64.26,64.28,64.17,64.19,96400.0,45.6848,45.6991,45.6208,45.6351,96400.0
2013-09-16 10:15:00,64.19,64.32,64.19,64.32,65700.0,45.6351,45.7275,45.6351,45.7275,65700.0
2013-09-16 10:20:00,64.31,64.34,64.27,64.3,53800.0,45.7204,45.7417,45.6919,45.7133,53800.0
2013-09-16 10:25:00,64.31,64.35,64.3,64.33,41300.0,45.7204,45.7488,45.7133,45.7346,41300.0
2013-09-16 10:30:00,64.33,64.37,64.3,64.34,36200.0,45.7346,45.763,45.7133,45.7417,36200.0
2013-09-16 10:35:00,64.33,64.33,64.28,64.3,30400.0,45.7346,45.7346,45.6991,45.7133,30400.0
2013-09-16 10:40:00,64.3,64.31,64.25,64.27,46600.0,45.7133,45.7204,45.6777,45.6919,46600.0
2013-09-16 10:45:00,64.26,64.33,64.25,64.33,25500.0,45.6848,45.7346,45.6777,45.7346,25500.0
2013-09-16 10:50:00,64.33,64.36,64.28,64.3,45400.0,45.7346,45.7559,45.6991,45.7133,45400.0
2013-09-16 10:55:00,64.29,64.35,64.29,64.34,16300.0,45.7062,45.7488,45.7062,45.7417,16300.0
2013-09-16 11:00:00,64.34,64.34,64.23,64.24,23500.0,45.7417,45.7417,45.6635,45.6706,23500.0
2013-09-16 11:05:00,64.24,64.27,64.21,64.22,27800.0,45.6706,45.6919,45.6493,45.6564,27800.0
2013-09-16 11:10:00,64.22,64.22,64.18,64.18,67900.0,45.6564,45.6564,45.628,45.628,67900.0
2013-09-16 11:15:00,64.19,64.19,64.16,64.17,19400.0,45.6351,45.6351,45.6137,45.6208,19400.0
2013-09-16 11:20:00,64.16,64.17,64.13,64.16,46200.0,45.6137,45.6208,45.5924,45.6137,46200.0
2013-09-16 11:25:00,64.16,64.21,64.15,64.21,17800.0,45.6137,45.6493,45.6066,45.6493,17800.0
2013-09-16 11:30:00,64.2,64.2,64.14,64.15,33900.0,45.6422,45.6422,45.5995,45.6066,33900.0
2013-09-16 11:35:00,64.15,64.15,64.12,64.13,20000.0,45.6066,45.6066,45.5853,45.5924,20000.0
2013-09-16 11:40:00,64.13,64.15,64.11,64.11,22500.0,45.5924,45.6066,45.5782,45.5782,22500.0
2013-09-16 11:45:00,64.12,64.12,64.06,64.06,12900.0,45.5853,45.5853,45.5426,45.5426,12900.0
2013-09-16 11:50:00,64.07,64.09,64.05,64.05,23500.0,45.5498,45.564,45.5355,45.5355,23500.0
2013-09-16 11:55:00,64.06,64.07,64.03,64.06,17900.0,45.5426,45.5498,45.5213,45.5426,17900.0
2013-09-16 12:00:00,64.06,64.09,64.06,64.08,18800.0,45.5426,45.564,45.5426,45.5569,18800.0
2013-09-16 12:05:00,64.09,64.1,64.06,64.07,19600.0,45.564,45.5711,45.5426,45.5498,19600.0
2013-09-16 12:10:00,64.07,64.1,64.06,64.1,12600.0,45.5498,45.5711,45.5426,45.5711,12600.0
2013-09-16 12:15:00,64.1,64.15,64.09,64.15,18900.0,45.5711,45.6066,45.564,45.6066,18900.0
2013-09-16 12:20:00,64.14,64.17,64.14,64.14,12200.0,45.5995,45.6208,45.5995,45.5995,12200.0
2013-09-16 12:25:00,64.14,64.14,64.07,64.07,13300.0,45.5995,45.5995,45.5498,45.5498,13300.0
2013-09-16 12:30:00,64.07,64.11,64.06,64.11,19400.0,45.5498,45.5782,45.5426,45.5782,19400.0
2013-09-16 12:35:00,64.11,64.16,64.11,64.15,27000.0,45.5782,45.6137,45.5782,45.6066,27000.0
2013-09-16 12:40:00,64.15,64.15,64.1,64.1,13900.0,45.6066,45.6066,45.5711,45.5711,13900.0
2013-09-16 12:45:00,64.09,64.13,64.08,64.13,16500.0,45.564,45.5924,45.5569,45.5924,16500.0
2013-09-16 12:50:00,64.13,64.13,64.1,64.1,14400.0,45.5924,45.5924,45.5711,45.5711,14400.0
2013-09-16 12:55:00,64.11,64.11,64.08,64.08,8500.0,45.5782,45.5782,45.5569,45.5569,8500.0
2013-09-16 13:00:00,64.08,64.09,64.06,64.06,19800.0,45.5569,45.564,45.5426,45.5426,19800.0
2013-09-16 13:05:00,64.06,64.07,64.03,64.03,18000.0,45.5426,45.5498,45.5213,45.5213,18000.0
2013-09-16 13:10:00,64.04,64.05,64.03,64.05,10800.0,45.5284,45.5355,45.5213,45.5355,10800.0
2013-09-16 13:15:00,64.05,64.05,64.03,64.03,15800.0,45.5355,45.5355,45.5213,45.5213,15800.0
2013-09-16 13:20:00,64.03,64.04,64.02,64.02,16600.0,45.5213,45.5284,45.5142,45.5142,16600.0
2013-09-16 13:25:00,64.02,64.04,64.02,64.03,16800.0,45.5142,45.5284,45.5142,45.5213,16800.0
2013-09-16 13:30:00,64.04,64.06,64.03,64.06,14000.0,45.5284,45.5426,45.5213,45.5426,14000.0
2013-09-16 13:35:00,64.05,64.06,64.02,64.03,27800.0,45.5355,45.5426,45.5142,45.5213,27800.0
2013-09-16 13:40:00,64.02,64.02,63.91,63.94,31700.0,45.5142,45.5142,45.436,45.4573,31700.0
2013-09-16 13:45:00,63.95,63.96,63.92,63.93,42500.0,45.4644,45.4716,45.4431,45.4502,42500.0
2013-09-16 13:50:00,63.93,63.93,63.91,63.91,13000.0,45.4502,45.4502,45.436,45.436,13000.0
2013-09-16 13:55:00,63.92,63.93,63.9,63.92,25800.0,45.4431,45.4502,45.4289,45.4431,25800.0
2013-09-16 14:00:00,63.92,63.93,63.88,63.88,19900.0,45.4431,45.4502,45.4147,45.4147,19900.0
2013-09-16 14:05:00,63.89,63.89,63.8,63.82,25400.0,45.4218,45.4218,45.3578,45.372,25400.0
2013-09-16 14:10:00,63.81,63.88,63.8,63.87,28300.0,45.3649,45.4147,45.3578,45.4076,28300.0
2013-09-16 14:15:00,63.88,63.88,63.82,63.85,39300.0,45.4147,45.4147,45.372,45.3933,39300.0
2013-09-16 14:20:00,63.86,63.86,63.85,63.85,17200.0,45.4005,45.4005,45.3933,45.3933,17200.0
2013-09-16 14:25:00,63.86,63.86,63.82,63.84,29500.0,45.4005,45.4005,45.372,45.3862,29500.0
2013-09-16 14:30:00,63.84,63.85,63.81,63.82,30900.0,45.3862,45.3933,45.3649,45.372,30900.0
2013-09-16 14:35:00,63.82,63.84,63.8,63.81,34000.0,45.372,45.3862,45.3578,45.3649,34000.0
2013-09-16 14:40:00,63.81,63.84,63.81,63.83,12700.0,45.3649,45.3862,45.3649,45.3791,12700.0
2013-09-16 14:45:00,63.84,63.9,63.83,63.9,20800.0,45.3862,45.4289,45.3791,45.4289,20800.0
2013-09-16 14:50:00,63.89,63.9,63.87,63.88,38300.0,45.4218,45.4289,45.4076,45.4147,38300.0
2013-09-16 14:55:00,63.87,63.88,63.84,63.84,22100.0,45.4076,45.4147,45.3862,45.3862,22100.0
2013-09-16 15:00:00,63.84,63.85,63.83,63.83,16300.0,45.3862,45.3933,45.3791,45.3791,16300.0
2013-09-16 15:05:00,63.84,63.89,63.83,63.87,42600.0,45.3862,45.4218,45.3791,45.4076,42600.0
2013-09-16 15:10:00,63.87,63.89,63.84,63.85,26600.0,45.4076,45.4218,45.3862,45.3933,26600.0
2013-09-16 15:15:00,63.86,63.86,63.84,63.86,24500.0,45.4005,45.4005,45.3862,45.4005,24500.0
2013-09-16 15:20:00,63.85,63.86,63.84,63.84,26600.0,45.3933,45.4005,45.3862,45.3862,26600.0
2013-09-16 15:25:00,63.85,63.86,63.8,63.8,37200.0,45.3933,45.4005,45.3578,45.3578,37200.0
2013-09-16 15:30:00,63.8,63.83,63.77,63.77,83500.0,45.3578,45.3791,45.3365,45.3365,83500.0
2013-09-16 15:35:00,63.77,63.8,63.77,63.78,49300.0,45.3365,45.3578,45.3365,45.3436,49300.0
2013-09-16 15:40:00,63.78,63.8,63.71,63.72,76100.0,45.3436,45.3578,45.2938,45.3009,76100.0
2013-09-16 15:45:00,63.72,63.76,63.71,63.73,108600.0,45.3009,45.3294,45.2938,45.308,108600.0
2013-09-16 15:50:00,63.73,63.74,63.72,63.72,196500.0,45.308,45.3151,45.3009,45.3009,196500.0
2013-09-16 15:55:00,63.72,63.79,63.72,63.79,261600.0,45.3009,45.3507,45.3009,45.3507,261600.0
2013-09-17 09:30:00,63.88,64.1,63.88,64.06,62200.0,45.4147,45.5711,45.4147,45.5426,62200.0
2013-09-17 09:35:00,64.07,64.1,63.92,63.98,42700.0,45.5498,45.5711,45.4431,45.4858,42700.0
2013-09-17 09:40:00,63.99,64.13,63.98,64.11,27900.0,45.4929,45.5924,45.4858,45.5782,27900.0
2013-09-17 09:45:00,64.12,64.15,64.05,64.1,24800.0,45.5853,45.6066,45.5355,45.5711,24800.0
2013-09-17 09:50:00,64.11,64.2,64.08,64.15,29000.0,45.5782,45.6422,45.5569,45.6066,29000.0
2013-09-17 09:55:00,64.15,64.24,64.09,64.2,31300.0,45.6066,45.6706,45.564,45.6422,31300.0
2013-09-17 10:00:00,64.2,64.25,64.2,64.25,28000.0,45.6422,45.6777,45.6422,45.6777,28000.0
2013-09-17 10:05:00,64.25,64.35,64.25,64.27,56300.0,45.6777,45.7488,45.6777,45.6919,56300.0
2013-09-17 10:10:00,64.27,64.35,64.23,64.34,36700.0,45.6919,45.7488,45.6635,45.7417,36700.0
2013-09-17 10:15:00,64.34,64.43,64.32,64.41,50400.0,45.7417,45.8057,45.7275,45.7915,50400.0
2013-09-17 10:20:00,64.4,64.41,64.33,64.33,35600.0,45.7844,45.7915,45.7346,45.7346,35600.0
2013-09-17 10:25:00,64.33,64.37,64.3,64.32,18500.0,45.7346,45.763,45.7133,45.7275,18500.0
2013-09-17 10:30:00,64.32,64.37,64.32,64.37,15900.0,45.7275,45.763,45.7275,45.763,15900.0
2013-09-17 10:35:00,64.37,64.38,64.33,64.34,27300.0,45.763,45.7701,45.7346,45.7417,27300.0
2013-09-17 10:40:00,64.34,64.37,64.33,64.34,22100.0,45.7417,45.763,45.7346,45.7417,22100.0
2013-09-17 10:45:00,64.36,64.37,64.34,64.35,15100.0,45.7559,45.763,45.7417,45.7488,15100.0
2013-09-17 10:50:00,64.36,64.38,64.35,64.37,26700.0,45.7559,45.7701,45.7488,45.763,26700.0
2013-09-17 10:55:00,64.36,64.39,64.31,64.31,29700.0,45.7559,45.7773,45.7204,45.7204,29700.0
2013-09-17 11:00:00,64.3,64.34,64.28,64.33,34500.0,45.7133,45.7417,45.6991,45.7346,34500.0
2013-09-17 11:05:00,64.34,64.34,64.21,64.21,54200.0,45.7417,45.7417,45.6493,45.6493,54200.0
2013-09-17 11:10:00,64.21,64.26,64.17,64.18,44900.0,45.6493,45.6848,45.6208,45.628,44900.0
2013-09-17 11:15:00,64.17,64.31,64.17,64.31,39500.0,45.6208,45.7204,45.6208,45.7204,39500.0
2013-09-17 11:20:00,64.31,64.33,64.27,64.31,26100.0,45.7204,45.7346,45.6919,45.7204,26100.0
2013-09-17 11:25:00,64.31,64.33,64.27,64.28,27700.0,45.7204,45.7346,45.6919,45.6991,27700.0
2013-09-17 11:30:00,64.29,64.34,64.28,64.28,27600.0,45.7062,45.7417,45.6991,45.6991,27600.0
2013-09-17 11:35:00,64.28,64.3,64.27,64.28,18700.0,45.6991,45.7133,45.6919,45.6991,18700.0
2013-09-17 11:40:00,64.28,64.28,64.23,64.23,17100.0,45.6991,45.6991,45.6635,45.6635,17100.0
2013-09-17 11:45:00,64.22,64.22,64.18,64.18,21700.0,45.6564,45.6564,45.628,45.628,21700.0
2013-09-17 11:50:00,64.19,64.25,64.18,64.24,14900.0,45.6351,45.6777,45.628,45.6706,14900.0
2013-09-17 11:55:00,64.24,64.24,64.21,64.22,49800.0,45.6706,45.6706,45.6493,45.6564,49800.0
2013-09-17 12:00:00,64.22,64.24,64.2,64.21,15200.0,45.6564,45.6706,45.6422,45.6493,15200.0
2013-09-17 12:05:00,64.21,64.27,64.2,64.26,14600.0,45.6493,45.6919,45.6422,45.6848,14600.0
2013-09-17 12:10:00,64.25,64.28,64.22,64.28,16900.0,45.6777,45.6991,45.6564,45.6991,16900.0
2013-09-17 12:15:00,64.27,64.3,64.24,64.29,21500.0,45.6919,45.7133,45.6706,45.7062,21500.0
2013-09-17 12:20:00,64.29,64.33,64.26,64.27,27000.0,45.7062,45.7346,45.6848,45.6919,27000.0
2013-09-17 12:25:00,64.27,64.28,64.25,64.28,13500.0,45.6919,45.6991,45.6777,45.6991,13500.0
2013-09-17 12:30:00,64.27,64.32,64.26,64.31,14900.0,45.6919,45.7275,45.6848,45.7204,14900.0
2013-09-17 12:35:00,64.31,64.34,64.31,64.34,19300.0,45.7204,45.7417,45.7204,45.7417,19300.0
2013-09-17 12:40:00,64.34,64.37,64.33,64.36,16900.0,45.7417,45.763,45.7346,45.7559,16900.0
2013-09-17 12:45:00,64.36,64.37,64.34,64.35,18300.0,45.7559,45.763,45.7417,45.7488,18300.0
2013-09-17 12:50:00,64.34,64.37,64.33,64.36,18400.0,45.7417,45.763,45.7346,45.7559,18400.0
2013-09-17 12:55:00,64.36,64.41,64.35,64.4,18400.0,45.7559,45.7915,45.7488,45.7844,18400.0
2013-09-17 13:00:00,64.4,64.42,64.39,64.4,19100.0,45.7844,45.7986,45.7773,45.7844,19100.0
2013-09-17 13:05:00,64.39,64.43,64.38,64.39,19600.0,45.7773,45.8057,45.7701,45.7773,19600.0
2013-09-17 13:10:00,64.38,64.4,64.37,64.37,11400.0,45.7701,45.7844,45.763,45.763,11400.0
2013-09-17 13:15:00,64.38,64.4,64.37,64.39,11200.0,45.7701,45.7844,45.763,45.7773,11200.0
2013-09-17 13:20:00,64.39,64.42,64.38,64.42,12000.0,45.7773,45.7986,45.7701,45.7986,12000.0
2013-09-17 13:25:00,64.42,64.44,64.4,64.4,22100.0,45.7986,45.8128,45.7844,45.7844,22100.0
2013-09-17 13:30:00,64.4,64.41,64.39,64.4,9400.0,45.7844,45.7915,45.7773,45.7844,9400.0
2013-09-17 13:35:00,64.4,64.4,64.37,64.37,22700.0,45.7844,45.7844,45.763,45.763,22700.0
2013-09-17 13:40:00,64.37,64.38,64.36,64.37,13400.0,45.763,45.7701,45.7559,45.763,13400.0
2013-09-17 13:45:00,64.37,64.37,64.33,64.34,15500.0,45.763,45.763,45.7346,45.7417,15500.0
2013-09-17 13:50:00,64.33,64.35,64.33,64.33,15000.0,45.7346,45.7488,45.7346,45.7346,15000.0
2013-09-17 13:55:00,64.33,64.34,64.33,64.34,7800.0,45.7346,45.7417,45.7346,45.7417,7800.0
2013-09-17 14:00:00,64.34,64.34,64.31,64.31,20200.0,45.7417,45.7417,45.7204,45.7204,20200.0
2013-09-17 14:05:00,64.31,64.33,64.29,64.3,21100.0,45.7204,45.7346,45.7062,45.7133,21100.0
2013-09-17 14:10:00,64.3,64.32,64.28,64.28,27200.0,45.7133,45.7275,45.6991,45.6991,27200.0
2013-09-17 14:15:00,64.28,64.29,64.26,64.26,21700.0,45.6991,45.7062,45.6848,45.6848,21700.0
2013-09-17 14:20:00,64.27,64.29,64.23,64.29,41700.0,45.6919,45.7062,45.6635,45.7062,41700.0
2013-09-17 14:25:00,64.28,64.35,64.28,64.31,34700.0,45.6991,45.7488,45.6991,45.7204,34700.0
2013-09-17 14:30:00,64.32,64.33,64.31,64.32,17400.0,45.7275,45.7346,45.7204,45.7275,17400.0
2013-09-17 14:35:00,64.31,64.32,64.3,64.31,15800.0,45.7204,45.7275,45.7133,45.7204,15800.0
2013-09-17 14:40:00,64.31,64.32,64.3,64.31,22300.0,45.7204,45.7275,45.7133,45.7204,22300.0
2013-09-17 14:45:00,64.3,64.32,64.3,64.31,16700.0,45.7133,45.7275,45.7133,45.7204,16700.0
2013-09-17 14:50:00,64.3,64.31,64.28,64.28,19800.0,45.7133,45.7204,45.6991,45.6991,19800.0
2013-09-17 14:55:00,64.28,64.3,64.28,64.28,17400.0,45.6991,45.7133,45.6991,45.6991,17400.0
2013-09-17 15:00:00,64.28,64.29,64.26,64.27,38800.0,45.6991,45.7062,45.6848,45.6919,38800.0
2013-09-17 15:05:00,64.27,64.35,64.26,64.34,44000.0,45.6919,45.7488,45.6848,45.7417,44000.0
2013-09-17 15:10:00,64.34,64.36,64.33,64.35,25300.0,45.7417,45.7559,45.7346,45.7488,25300.0
2013-09-17 15:15:00,64.34,64.34,64.32,64.33,20900.0,45.7417,45.7417,45.7275,45.7346,20900.0
2013-09-17 15:20:00,64.33,64.35,64.32,64.34,32900.0,45.7346,45.7488,45.7275,45.7417,32900.0
2013-09-17 15:25:00,64.33,64.37,64.33,64.35,35400.0,45.7346,45.763,45.7346,45.7488,35400.0
2013-09-17 15:30:00,64.35,64.36,64.33,64.34,38500.0,45.7488,45.7559,45.7346,45.7417,38500.0
2013-09-17 15:35:00,64.34,64.35,64.33,64.35,42100.0,45.7417,45.7488,45.7346,45.7488,42100.0
2013-09-17 15:40:00,64.34,64.37,64.34,64.35,64500.0,45.7417,45.763,45.7417,45.7488,64500.0
2013-09-17 15:45:00,64.36,64.37,64.34,64.36,58500.0,45.7559,45.763,45.7417,45.7559,58500.0
2013-09-17 15:50:00,64.36,64.38,64.35,64.35,90800.0,45.7559,45.7701,45.7488,45.7488,90800.0
2013-09-17 15:55:00,64.36,64.38,64.33,64.37,180300.0,45.7559,45.7701,45.7346,45.763,180300.0
2013-09-18 09:30:00,64.23,64.5,64.21,64.47,63700.0,45.6635,45.8555,45.6493,45.8341,63700.0
2013-09-18 09:35:00,64.45,64.47,64.36,64.46,22700.0,45.8199,45.8341,45.7559,45.827,22700.0
2013-09-18 09:40:00,64.45,64.46,64.42,64.46,29600.0,45.8199,45.827,45.7986,45.827,29600.0
2013-09-18 09:45:00,64.44,64.45,64.4,64.42,39100.0,45.8128,45.8199,45.7844,45.7986,39100.0
2013-09-18 09:50:00,64.42,64.45,64.4,64.44,37300.0,45.7986,45.8199,45.7844,45.8128,37300.0
2013-09-18 09:55:00,64.44,64.46,64.42,64.42,27900.0,45.8128,45.827,45.7986,45.7986,27900.0
2013-09-18 10:00:00,64.43,64.58,64.43,64.57,48000.0,45.8057,45.9123,45.8057,45.9052,48000.0
2013-09-18 10:05:00,64.56,64.59,64.52,64.55,51900.0,45.8981,45.9194,45.8697,45.891,51900.0
2013-09-18 10:10:00,64.54,64.63,64.53,64.63,78600.0,45.8839,45.9479,45.8768,45.9479,78600.0
2013-09-18 10:15:00,64.62,64.65,64.59,64.64,39500.0,45.9408,45.9621,45.9194,45.955,39500.0
2013-09-18 10:20:00,64.64,64.73,64.63,64.72,94600.0,45.955,46.019,45.9479,46.0119,94600.0
2013-09-18 10:25:00,64.73,64.77,64.71,64.77,60600.0,46.019,46.0474,46.0048,46.0474,60600.0
2013-09-18 10:30:00,64.77,64.77,64.6,64.61,31200.0,46.0474,46.0474,45.9266,45.9337,31200.0
2013-09-18 10:35:00,64.61,64.65,64.55,64.59,54900.0,45.9337,45.9621,45.891,45.9194,54900.0
2013-09-18 10:40:00,64.59,64.6,64.57,64.59,32900.0,45.9194,45.9266,45.9052,45.9194,32900.0
2013-09-18 10:45:00,64.58,64.6,64.57,64.58,30200.0,45.9123,45.9266,45.9052,45.9123,30200.0
2013-09-18 10:50:00,64.58,64.59,64.57,64.59,26400.0,45.9123,45.9194,45.9052,45.9194,26400.0
2013-09-18 10:55:00,64.59,64.62,64.55,64.62,41600.0,45.9194,45.9408,45.891,45.9408,41600.0
2013-09-18 11:00:00,64.61,64.72,64.61,64.72,74200.0,45.9337,46.0119,45.9337,46.0119,74200.0
2013-09-18 11:05:00,64.72,64.78,64.7,64.7,29700.0,46.0119,46.0545,45.9976,45.9976,29700.0
2013-09-18 11:10:00,64.7,64.73,64.6,64.73,63700.0,45.9976,46.019,45.9266,46.019,63700.0
2013-09-18 11:15:00,64.73,64.74,64.63,64.69,49700.0,46.019,46.0261,45.9479,45.9905,49700.0
2013-09-18 11:20:00,64.7,64.76,64.67,64.76,36500.0,45.9976,46.0403,45.9763,46.0403,36500.0
2013-09-18 11:25:00,64.75,64.76,64.68,64.69,36500.0,46.0332,46.0403,45.9834,45.9905,36500.0
2013-09-18 11:30:00,64.69,64.71,64.67,64.68,21200.0,45.9905,46.0048,45.9763,45.9834,21200.0
2013-09-18 11:35:00,64.69,64.69,64.62,64.67,22200.0,45.9905,45.9905,45.9408,45.9763,22200.0
2013-09-18 11:40:00,64.68,64.78,64.68,64.78,34600.0,45.9834,46.0545,45.9834,46.0545,34600.0
2013-09-18 11:45:00,64.78,64.79,64.75,64.79,21900.0,46.0545,46.0616,46.0332,46.0616,21900.0
2013-09-18 11:50:00,64.78,64.8,64.72,64.74,30200.0,46.0545,46.0687,46.0119,46.0261,30200.0
2013-09-18 11:55:00,64.75,64.76,64.7,64.7,42200.0,46.0332,46.0403,45.9976,45.9976,42200.0
2013-09-18 12:00:00,64.7,64.76,64.7,64.76,25600.0,45.9976,46.0403,45.9976,46.0403,25600.0
2013-09-18 12:05:00,64.76,64.76,64.74,64.76,25800.0,46.0403,46.0403,46.0261,46.0403,25800.0
2013-09-18 12:10:00,64.76,64.77,64.74,64.76,37500.0,46.0403,46.0474,46.0261,46.0403,37500.0
2013-09-18 12:15:00,64.76,64.78,64.75,64.78,35700.0,46.0403,46.0545,46.0332,46.0545,35700.0
2013-09-18 12:20:00,64.78,64.78,64.76,64.76,32200.0,46.0545,46.0545,46.0403,46.0403,32200.0
2013-09-18 12:25:00,64.77,64.78,64.75,64.75,28400.0,46.0474,46.0545,46.0332,46.0332,28400.0
2013-09-18 12:30:00,64.75,64.76,64.7,64.72,29700.0,46.0332,46.0403,45.9976,46.0119,29700.0
2013-09-18 12:35:00,64.72,64.73,64.71,64.72,12800.0,46.0119,46.019,46.0048,46.0119,12800.0
2013-09-18 12:40:00,64.73,64.75,64.72,64.74,34100.0,46.019,46.0332,46.0119,46.0261,34100.0
2013-09-18 12:45:00,64.75,64.75,64.74,64.75,17700.0,46.0332,46.0332,46.0261,46.0332,17700.0
2013-09-18 12:50:00,64.75,64.75,64.73,64.74,28700.0,46.0332,46.0332,46.019,46.0261,28700.0
2013-09-18 12:55:00,64.74,64.77,64.74,64.76,51200.0,46.0261,46.0474,46.0261,46.0403,51200.0
2013-09-18 13:00:00,64.77,64.79,64.76,64.78,27100.0,46.0474,46.0616,46.0403,46.0545,27100.0
2013-09-18 13:05:00,64.79,64.8,64.78,64.79,44200.0,46.0616,46.0687,46.0545,46.0616,44200.0
2013-09-18 13:10:00,64.8,64.81,64.79,64.8,37200.0,46.0687,46.0758,46.0616,46.0687,37200.0
2013-09-18 13:15:00,64.8,64.85,64.79,64.84,41300.0,46.0687,46.1043,46.0616,46.0972,41300.0
2013-09-18 13:20:00,64.85,64.85,64.81,64.85,18900.0,46.1043,46.1043,46.0758,46.1043,18900.0
2013-09-18 13:25:00,64.85,64.85,64.84,64.85,27000.0,46.1043,46.1043,46.0972,46.1043,27000.0
2013-09-18 13:30:00,64.84,64.85,64.84,64.84,20300.0,46.0972,46.1043,46.0972,46.0972,20300.0
2013-09-18 13:35:00,64.85,64.85,64.84,64.84,32100.0,46.1043,46.1043,46.0972,46.0972,32100.0
2013-09-18 13:40:00,64.85,64.85,64.84,64.84,11800.0,46.1043,46.1043,46.0972,46.0972,11800.0
2013-09-18 13:45:00,64.84,64.87,64.84,64.87,45200.0,46.0972,46.1185,46.0972,46.1185,45200.0
2013-09-18 13:50:00,64.87,64.87,64.84,64.84,42200.0,46.1185,46.1185,46.0972,46.0972,42200.0
2013-09-18 13:55:00,64.84,64.86,64.83,64.83,47900.0,46.0972,46.1114,46.0901,46.0901,47900.0
2013-09-18 14:00:00,64.83,65.28,64.83,65.18,177000.0,46.0901,46.41,46.0901,46.3389,177000.0
2013-09-18 14:05:00,65.18,65.22,65.09,65.19,77000.0,46.3389,46.3673,46.2749,46.346,77000.0
2013-09-18 14:10:00,65.2,65.37,65.2,65.27,95800.0,46.3531,46.474,46.3531,46.4029,95800.0
2013-09-18 14:15:00,65.28,65.3,65.21,65.22,61400.0,46.41,46.4242,46.3602,46.3673,61400.0
2013-09-18 14:20:00,65.21,65.39,65.21,65.39,70600.0,46.3602,46.4882,46.3602,46.4882,70600.0
2013-09-18 14:25:00,65.39,65.4,65.26,65.32,49600.0,46.4882,46.4953,46.3958,46.4384,49600.0
2013-09-18 14:30:00,65.31,65.31,65.2,65.21,55200.0,46.4313,46.4313,46.3531,46.3602,55200.0
2013-09-18 14:35:00,65.22,65.23,65.19,65.21,38800.0,46.3673,46.3744,46.346,46.3602,38800.0
2013-09-18 14:40:00,65.2,65.23,65.19,65.22,51200.0,46.3531,46.3744,46.346,46.3673,51200.0
2013-09-18 14:45:00,65.22,65.31,65.21,65.31,49200.0,46.3673,46.4313,46.3602,46.4313,49200.0
2013-09-18 14:50:00,65.32,65.37,65.3,65.35,43600.0,46.4384,46.474,46.4242,46.4598,43600.0
2013-09-18 14:55:00,65.35,65.47,65.33,65.46,61500.0,46.4598,46.5451,46.4455,46.538,61500.0
2013-09-18 15:00:00,65.46,65.49,65.41,65.45,77300.0,46.538,46.5593,46.5024,46.5308,77300.0
2013-09-18 15:05:00,65.43,65.46,65.38,65.46,73700.0,46.5166,46.538,46.4811,46.538,73700.0
2013-09-18 15:10:00,65.46,65.47,65.37,65.38,57900.0,46.538,46.5451,46.474,46.4811,57900.0
2013-09-18 15:15:00,65.37,65.44,65.37,65.42,62400.0,46.474,46.5237,46.474,46.5095,62400.0
2013-09-18 15:20:00,65.42,65.46,65.38,65.45,60600.0,46.5095,46.538,46.4811,46.5308,60600.0
2013-09-18 15:25:00,65.45,65.47,65.42,65.43,93600.0,46.5308,46.5451,46.5095,46.5166,93600.0
2013-09-18 15:30:00,65.44,65.44,65.42,65.42,67000.0,46.5237,46.5237,46.5095,46.5095,67000.0
2013-09-18 15:35:00,65.42,65.53,65.42,65.52,72700.0,46.5095,46.5877,46.5095,46.5806,72700.0
2013-09-18 15:40:00,65.53,65.53,65.46,65.48,96000.0,46.5877,46.5877,46.538,46.5522,96000.0
2013-09-18 15:45:00,65.48,65.52,65.47,65.5,99700.0,46.5522,46.5806,46.5451,46.5664,99700.0
2013-09-18 15:50:00,65.5,65.51,65.43,65.44,142500.0,46.5664,46.5735,46.5166,46.5237,142500.0
2013-09-18 15:55:00,65.44,65.46,65.39,65.46,282700.0,46.5237,46.538,46.4882,46.538,282700.0
2013-09-19 09:30:00,65.59,65.59,65.39,65.53,94900.0,46.6304,46.6304,46.4882,46.5877,94900.0
2013-09-19 09:35:00,65.53,65.59,65.5,65.52,40500.0,46.5877,46.6304,46.5664,46.5806,40500.0
2013-09-19 09:40:00,65.51,65.59,65.44,65.45,67600.0,46.5735,46.6304,46.5237,46.5308,67600.0
2013-09-19 09:45:00,65.46,65.5,65.44,65.46,42500.0,46.538,46.5664,46.5237,46.538,42500.0
2013-09-19 09:50:00,65.47,65.5,65.45,65.48,33800.0,46.5451,46.5664,46.5308,46.5522,33800.0
2013-09-19 09:55:00,65.48,65.5,65.34,65.35,96100.0,46.5522,46.5664,46.4526,46.4598,96100.0
2013-09-19 10:00:00,65.36,65.48,65.36,65.43,31100.0,46.4669,46.5522,46.4669,46.5166,31100.0
2013-09-19 10:05:00,65.43,65.44,65.35,65.37,66500.0,46.5166,46.5237,46.4598,46.474,66500.0
2013-09-19 10:10:00,65.38,65.39,65.22,65.22,77300.0,46.4811,46.4882,46.3673,46.3673,77300.0
2013-09-19 10:15:00,65.23,65.25,65.18,65.18,80000.0,46.3744,46.3887,46.3389,46.3389,80000.0
2013-09-19 10:20:00,65.18,65.26,65.16,65.25,64700.0,46.3389,46.3958,46.3247,46.3887,64700.0
2013-09-19 10:25:00,65.26,65.32,65.24,65.3,71200.0,46.3958,46.4384,46.3816,46.4242,71200.0
2013-09-19 10:30:00,65.3,65.3,65.23,65.28,38500.0,46.4242,46.4242,46.3744,46.41,38500.0
2013-09-19 10:35:00,65.28,65.3,65.26,65.28,20000.0,46.41,46.4242,46.3958,46.41,20000.0
2013-09-19 10:40:00,65.27,65.3,65.25,65.26,24900.0,46.4029,46.4242,46.3887,46.3958,24900.0
2013-09-19 10:45:00,65.26,65.26,65.22,65.23,20800.0,46.3958,46.3958,46.3673,46.3744,20800.0
2013-09-19 10:50:00,65.23,65.23,65.2,65.21,24000.0,46.3744,46.3744,46.3531,46.3602,24000.0
2013-09-19 10:55:00,65.22,65.23,65.2,65.21,18300.0,46.3673,46.3744,46.3531,46.3602,18300.0
2013-09-19 11:00:00,65.2,65.21,65.17,65.2,25100.0,46.3531,46.3602,46.3318,46.3531,25100.0
2013-09-19 11:05:00,65.2,65.22,65.14,65.15,33500.0,46.3531,46.3673,46.3105,46.3176,33500.0
2013-09-19 11:10:00,65.14,65.17,65.14,65.16,20800.0,46.3105,46.3318,46.3105,46.3247,20800.0
2013-09-19 11:15:00,65.15,65.24,65.15,65.2,27900.0,46.3176,46.3816,46.3176,46.3531,27900.0
2013-09-19 11:20:00,65.2,65.2,65.16,65.16,19800.0,46.3531,46.3531,46.3247,46.3247,19800.0
2013-09-19 11:25:00,65.17,65.17,65.15,65.15,10600.0,46.3318,46.3318,46.3176,46.3176,10600.0
2013-09-19 11:30:00,65.16,65.18,65.08,65.11,40600.0,46.3247,46.3389,46.2678,46.2891,40600.0
2013-09-19 11:35:00,65.1,65.14,65.09,65.1,27700.0,46.282,46.3105,46.2749,46.282,27700.0
2013-09-19 11:40:00,65.1,65.13,65.09,65.12,25100.0,46.282,46.3033,46.2749,46.2962,25100.0
2013-09-19 11:45:00,65.13,65.14,65.09,65.1,36200.0,46.3033,46.3105,46.2749,46.282,36200.0
2013-09-19 11:50:00,65.1,65.14,65.1,65.14,21000.0,46.282,46.3105,46.282,46.3105,21000.0
2013-09-19 11:55:00,65.13,65.15,65.12,65.12,17700.0,46.3033,46.3176,46.2962,46.2962,17700.0
2013-09-19 12:00:00,65.12,65.18,65.11,65.17,17500.0,46.2962,46.3389,46.2891,46.3318,17500.0
2013-09-19 12:05:00,65.17,65.19,65.14,65.14,14700.0,46.3318,46.346,46.3105,46.3105,14700.0
2013-09-19 12:10:00,65.13,65.14,65.1,65.12,12200.0,46.3033,46.3105,46.282,46.2962,12200.0
2013-09-19 12:15:00,65.13,65.16,65.1,65.12,19900.0,46.3033,46.3247,46.282,46.2962,19900.0
2013-09-19 12:20:00,65.12,65.15,65.11,65.13,18800.0,46.2962,46.3176,46.2891,46.3033,18800.0
2013-09-19 12:25:00,65.14,65.16,65.13,65.14,15600.0,46.3105,46.3247,46.3033,46.3105,15600.0
2013-09-19 12:30:00,65.13,65.15,65.11,65.12,15500.0,46.3033,46.3176,46.2891,46.2962,15500.0
2013-09-19 12:35:00,65.12,65.15,65.12,65.15,14000.0,46.2962,46.3176,46.2962,46.3176,14000.0
2013-09-19 12:40:00,65.14,65.14,65.08,65.1,19000.0,46.3105,46.3105,46.2678,46.282,19000.0
2013-09-19 12:45:00,65.1,65.12,65.08,65.09,22900.0,46.282,46.2962,46.2678,46.2749,22900.0
2013-09-19 12:50:00,65.08,65.13,65.08,65.09,13800.0,46.2678,46.3033,46.2678,46.2749,13800.0
2013-09-19 12:55:00,65.09,65.1,65.08,65.09,13900.0,46.2749,46.282,46.2678,46.2749,13900.0
2013-09-19 13:00:00,65.09,65.12,65.02,65.04,56200.0,46.2749,46.2962,46.2251,46.2394,56200.0
2013-09-19 13:05:00,65.04,65.06,65.0,65.03,53600.0,46.2394,46.2536,46.2109,46.2323,53600.0
2013-09-19 13:10:00,65.03,65.08,65.03,65.06,32400.0,46.2323,46.2678,46.2323,46.2536,32400.0
2013-09-19 13:15:00,65.06,65.11,65.05,65.11,22200.0,46.2536,46.2891,46.2465,46.2891,22200.0
2013-09-19 13:20:00,65.11,65.13,65.09,65.09,59200.0,46.2891,46.3033,46.2749,46.2749,59200.0
2013-09-19 13:25:00,65.09,65.11,65.09,65.1,11100.0,46.2749,46.2891,46.2749,46.282,11100.0
2013-09-19 13:30:00,65.1,65.13,65.09,65.12,28400.0,46.282,46.3033,46.2749,46.2962,28400.0
2013-09-19 13:35:00,65.11,65.13,65.09,65.12,20800.0,46.2891,46.3033,46.2749,46.2962,20800.0
2013-09-19 13:40:00,65.13,65.18,65.13,65.17,36800.0,46.3033,46.3389,46.3033,46.3318,36800.0
2013-09-19 13:45:00,65.16,65.19,65.16,65.17,24200.0,46.3247,46.346,46.3247,46.3318,24200.0
2013-09-19 13:50:00,65.17,65.21,65.17,65.19,31500.0,46.3318,46.3602,46.3318,46.346,31500.0
2013-09-19 13:55:00,65.18,65.19,65.16,65.17,17400.0,46.3389,46.346,46.3247,46.3318,17400.0
2013-09-19 14:00:00,65.17,65.17,65.16,65.17,33100.0,46.3318,46.3318,46.3247,46.3318,33100.0
2013-09-19 14:05:00,65.17,65.18,65.16,65.17,30000.0,46.3318,46.3389,46.3247,46.3318,30000.0
2013-09-19 14:10:00,65.17,65.22,65.17,65.2,18300.0,46.3318,46.3673,46.3318,46.3531,18300.0
2013-09-19 14:15:00,65.2,65.24,65.2,65.24,18800.0,46.3531,46.3816,46.3531,46.3816,18800.0
2013-09-19 14:20:00,65.24,65.25,65.23,65.23,22500.0,46.3816,46.3887,46.3744,46.3744,22500.0
2013-09-19 14:25:00,65.23,65.25,65.22,65.23,27600.0,46.3744,46.3887,46.3673,46.3744,27600.0
2013-09-19 14:30:00,65.23,65.24,65.22,65.23,15000.0,46.3744,46.3816,46.3673,46.3744,15000.0
2013-09-19 14:35:00,65.23,65.27,65.23,65.27,15800.0,46.3744,46.4029,46.3744,46.4029,15800.0
2013-09-19 14:40:00,65.27,65.27,65.24,65.24,26600.0,46.4029,46.4029,46.3816,46.3816,26600.0
2013-09-19 14:45:00,65.24,65.3,65.24,65.3,33900.0,46.3816,46.4242,46.3816,46.4242,33900.0
2013-09-19 14:50:00,65.3,65.32,65.3,65.3,16800.0,46.4242,46.4384,46.4242,46.4242,16800.0
2013-09-19 14:55:00,65.31,65.34,65.31,65.33,30800.0,46.4313,46.4526,46.4313,46.4455,30800.0
2013-09-19 15:00:00,65.33,65.35,65.32,65.34,29400.0,46.4455,46.4598,46.4384,46.4526,29400.0
2013-09-19 15:05:00,65.35,65.37,65.33,65.36,24900.0,46.4598,46.474,46.4455,46.4669,24900.0
2013-09-19 15:10:00,65.37,65.39,65.35,65.39,19200.0,46.474,46.4882,46.4598,46.4882,19200.0
2013-09-19 15:15:00,65.38,65.39,65.34,65.36,25100.0,46.4811,46.4882,46.4526,46.4669,25100.0
2013-09-19 15:20:00,65.35,65.41,65.35,65.39,25500.0,46.4598,46.5024,46.4598,46.4882,25500.0
2013-09-19 15:25:00,65.4,65.4,65.34,65.34,20700.0,46.4953,46.4953,46.4526,46.4526,20700.0
2013-09-19 15:30:00,65.35,65.37,65.33,65.36,25200.0,46.4598,46.474,46.4455,46.4669,25200.0
2013-09-19 15:35:00,65.35,65.35,65.32,65.34,22900.0,46.4598,46.4598,46.4384,46.4526,22900.0
2013-09-19 15:40:00,65.34,65.4,65.34,65.38,39700.0,46.4526,46.4953,46.4526,46.4811,39700.0
2013-09-19 15:45:00,65.38,65.39,65.34,65.38,62900.0,46.4811,46.4882,46.4526,46.4811,62900.0
2013-09-19 15:50:00,65.38,65.38,65.33,65.33,45600.0,46.4811,46.4811,46.4455,46.4455,45600.0
2013-09-19 15:55:00,65.34,65.39,65.33,65.39,124900.0,46.4526,46.4882,46.4455,46.4882,124900.0
2013-09-20 09:30:00,65.55,65.58,65.22,65.22,615400.0,46.6019,46.6233,46.3673,46.3673,615400.0
2013-09-20 09:35:00,65.21,65.31,65.1,65.18,33300.0,46.3602,46.4313,46.282,46.3389,33300.0
2013-09-20 09:40:00,65.18,65.25,65.1,65.24,22900.0,46.3389,46.3887,46.282,46.3816,22900.0
2013-09-20 09:45:00,65.24,65.25,65.06,65.07,33400.0,46.3816,46.3887,46.2536,46.2607,33400.0
2013-09-20 09:50:00,65.07,65.09,64.96,64.98,52400.0,46.2607,46.2749,46.1825,46.1967,52400.0
2013-09-20 09:55:00,64.98,65.03,64.87,64.9,42100.0,46.1967,46.2323,46.1185,46.1398,42100.0
2013-09-20 10:00:00,64.91,64.98,64.88,64.91,52700.0,46.1469,46.1967,46.1256,46.1469,52700.0
2013-09-20 10:05:00,64.9,64.9,64.8,64.81,50900.0,46.1398,46.1398,46.0687,46.0758,50900.0
2013-09-20 10:10:00,64.82,64.84,64.75,64.77,55900.0,46.083,46.0972,46.0332,46.0474,55900.0
2013-09-20 10:15:00,64.76,64.78,64.67,64.69,48400.0,46.0403,46.0545,45.9763,45.9905,48400.0
2013-09-20 10:20:00,64.68,64.84,64.68,64.83,41300.0,45.9834,46.0972,45.9834,46.0901,41300.0
2013-09-20 10:25:00,64.84,64.92,64.83,64.88,41900.0,46.0972,46.1541,46.0901,46.1256,41900.0
2013-09-20 10:30:00,64.88,64.89,64.83,64.87,27800.0,46.1256,46.1327,46.0901,46.1185,27800.0
2013-09-20 10:35:00,64.87,64.89,64.84,64.87,27700.0,46.1185,46.1327,46.0972,46.1185,27700.0
2013-09-20 10:40:00,64.87,64.92,64.87,64.87,22800.0,46.1185,46.1541,46.1185,46.1185,22800.0
2013-09-20 10:45:00,64.87,64.93,64.87,64.92,22600.0,46.1185,46.1612,46.1185,46.1541,22600.0
2013-09-20 10:50:00,64.92,64.94,64.89,64.94,14900.0,46.1541,46.1683,46.1327,46.1683,14900.0
2013-09-20 10:55:00,64.94,64.97,64.93,64.95,20400.0,46.1683,46.1896,46.1612,46.1754,20400.0
2013-09-20 11:00:00,64.95,65.0,64.94,64.99,18600.0,46.1754,46.2109,46.1683,46.2038,18600.0
2013-09-20 11:05:00,65.0,65.04,64.95,64.96,28200.0,46.2109,46.2394,46.1754,46.1825,28200.0
2013-09-20 11:10:00,64.96,64.97,64.93,64.93,16000.0,46.1825,46.1896,46.1612,46.1612,16000.0
2013-09-20 11:15:00,64.93,64.94,64.89,64.91,23100.0,46.1612,46.1683,46.1327,46.1469,23100.0
2013-09-20 11:20:00,64.91,64.91,64.84,64.88,22900.0,46.1469,46.1469,46.0972,46.1256,22900.0
2013-09-20 11:25:00,64.88,64.91,64.86,64.91,30100.0,46.1256,46.1469,46.1114,46.1469,30100.0
2013-09-20 11:30:00,64.91,64.94,64.89,64.89,27100.0,46.1469,46.1683,46.1327,46.1327,27100.0
2013-09-20 11:35:00,64.89,64.9,64.87,64.87,31100.0,46.1327,46.1398,46.1185,46.1185,31100.0
2013-09-20 11:40:00,64.88,64.88,64.8,64.81,22200.0,46.1256,46.1256,46.0687,46.0758,22200.0
2013-09-20 11:45:00,64.81,64.84,64.81,64.83,16200.0,46.0758,46.0972,46.0758,46.0901,16200.0
2013-09-20 11:50:00,64.83,64.87,64.83,64.87,18100.0,46.0901,46.1185,46.0901,46.1185,18100.0
2013-09-20 11:55:00,64.87,64.87,64.84,64.84,29900.0,46.1185,46.1185,46.0972,46.0972,29900.0
2013-09-20 12:00:00,64.85,64.86,64.83,64.85,17100.0,46.1043,46.1114,46.0901,46.1043,17100.0
2013-09-20 12:05:00,64.86,64.87,64.85,64.86,15300.0,46.1114,46.1185,46.1043,46.1114,15300.0
2013-09-20 12:10:00,64.86,64.87,64.84,64.86,19400.0,46.1114,46.1185,46.0972,46.1114,19400.0
2013-09-20 12:15:00,64.86,64.86,64.85,64.86,18900.0,46.1114,46.1114,46.1043,46.1114,18900.0
2013-09-20 12:20:00,64.85,64.86,64.83,64.83,24800.0,46.1043,46.1114,46.0901,46.0901,24800.0
2013-09-20 12:25:00,64.83,64.86,64.82,64.82,28500.0,46.0901,46.1114,46.083,46.083,28500.0
2013-09-20 12:30:00,64.83,64.86,64.82,64.85,18600.0,46.0901,46.1114,46.083,46.1043,18600.0
2013-09-20 12:35:00,64.86,64.89,64.85,64.89,29800.0,46.1114,46.1327,46.1043,46.1327,29800.0
2013-09-20 12:40:00,64.89,64.9,64.87,64.89,18000.0,46.1327,46.1398,46.1185,46.1327,18000.0
2013-09-20 12:45:00,64.9,64.92,64.9,64.91,21300.0,46.1398,46.1541,46.1398,46.1469,21300.0
2013-09-20 12:50:00,64.91,64.91,64.89,64.9,8200.0,46.1469,46.1469,46.1327,46.1398,8200.0
2013-09-20 12:55:00,64.9,64.92,64.9,64.92,18500.0,46.1398,46.1541,46.1398,46.1541,18500.0
2013-09-20 13:00:00,64.91,64.92,64.91,64.91,18900.0,46.1469,46.1541,46.1469,46.1469,18900.0
2013-09-20 13:05:00,64.92,64.92,64.91,64.92,15100.0,46.1541,46.1541,46.1469,46.1541,15100.0
2013-09-20 13:10:00,64.92,64.95,64.92,64.94,21200.0,46.1541,46.1754,46.1541,46.1683,21200.0
2013-09-20 13:15:00,64.95,64.95,64.86,64.88,44400.0,46.1754,46.1754,46.1114,46.1256,44400.0
2013-09-20 13:20:00,64.89,64.9,64.88,64.89,20300.0,46.1327,46.1398,46.1256,46.1327,20300.0
2013-09-20 13:25:00,64.88,64.89,64.86,64.89,12100.0,46.1256,46.1327,46.1114,46.1327,12100.0
2013-09-20 13:30:00,64.89,64.9,64.85,64.87,23200.0,46.1327,46.1398,46.1043,46.1185,23200.0
2013-09-20 13:35:00,64.87,64.9,64.84,64.86,24200.0,46.1185,46.1398,46.0972,46.1114,24200.0
2013-09-20 13:40:00,64.85,64.86,64.84,64.85,28600.0,46.1043,46.1114,46.0972,46.1043,28600.0
2013-09-20 13:45:00,64.85,64.86,64.81,64.83,27400.0,46.1043,46.1114,46.0758,46.0901,27400.0
2013-09-20 13:50:00,64.83,64.85,64.82,64.85,23300.0,46.0901,46.1043,46.083,46.1043,23300.0
2013-09-20 13:55:00,64.85,64.86,64.81,64.83,47000.0,46.1043,46.1114,46.0758,46.0901,47000.0
2013-09-20 14:00:00,64.83,64.83,64.78,64.78,55200.0,46.0901,46.0901,46.0545,46.0545,55200.0
2013-09-20 14:05:00,64.78,64.79,64.77,64.78,26900.0,46.0545,46.0616,46.0474,46.0545,26900.0
2013-09-20 14:10:00,64.78,64.79,64.76,64.77,40100.0,46.0545,46.0616,46.0403,46.0474,40100.0
2013-09-20 14:15:00,64.77,64.78,64.67,64.67,58300.0,46.0474,46.0545,45.9763,45.9763,58300.0
2013-09-20 14:20:00,64.67,64.69,64.67,64.69,26400.0,45.9763,45.9905,45.9763,45.9905,26400.0
2013-09-20 14:25:00,64.69,64.7,64.66,64.68,70100.0,45.9905,45.9976,45.9692,45.9834,70100.0
2013-09-20 14:30:00,64.67,64.68,64.66,64.68,33900.0,45.9763,45.9834,45.9692,45.9834,33900.0
2013-09-20 14:35:00,64.68,64.68,64.63,64.64,33500.0,45.9834,45.9834,45.9479,45.955,33500.0
2013-09-20 14:40:00,64.64,64.65,64.59,64.6,45900.0,45.955,45.9621,45.9194,45.9266,45900.0
2013-09-20 14:45:00,64.6,64.61,64.58,64.6,36400.0,45.9266,45.9337,45.9123,45.9266,36400.0
2013-09-20 14:50:00,64.61,64.61,64.6,64.6,24500.0,45.9337,45.9337,45.9266,45.9266,24500.0
2013-09-20 14:55:00,64.61,64.62,64.6,64.61,56600.0,45.9337,45.9408,45.9266,45.9337,56600.0
2013-09-20 15:00:00,64.61,64.62,64.6,64.61,29500.0,45.9337,45.9408,45.9266,45.9337,29500.0
2013-09-20 15:05:00,64.6,64.61,64.59,64.59,44100.0,45.9266,45.9337,45.9194,45.9194,44100.0
2013-09-20 15:10:00,64.59,64.59,64.56,64.58,51900.0,45.9194,45.9194,45.8981,45.9123,51900.0
2013-09-20 15:15:00,64.59,64.64,64.58,64.63,36900.0,45.9194,45.955,45.9123,45.9479,36900.0
2013-09-20 15:20:00,64.63,64.66,64.61,64.63,38700.0,45.9479,45.9692,45.9337,45.9479,38700.0
2013-09-20 15:25:00,64.63,64.64,64.6,64.6,40500.0,45.9479,45.955,45.9266,45.9266,40500.0
2013-09-20 15:30:00,64.61,64.61,64.56,64.56,38600.0,45.9337,45.9337,45.8981,45.8981,38600.0
2013-09-20 15:35:00,64.57,64.64,64.55,64.63,50500.0,45.9052,45.955,45.891,45.9479,50500.0
2013-09-20 15:40:00,64.64,64.71,64.6,64.69,84300.0,45.955,46.0048,45.9266,45.9905,84300.0
2013-09-20 15:45:00,64.68,64.69,64.58,64.62,83700.0,45.9834,45.9905,45.9123,45.9408,83700.0
2013-09-20 15:50:00,64.62,64.63,64.59,64.6,137700.0,45.9408,45.9479,45.9194,45.9266,137700.0
2013-09-20 15:55:00,64.59,64.62,64.57,64.58,180600.0,45.9194,45.9408,45.9052,45.9123,180600.0
2013-09-23 09:30:00,64.54,64.65,64.36,64.51,64900.0,45.8839,45.9621,45.7559,45.8626,64900.0
2013-09-23 09:35:00,64.49,64.51,64.32,64.43,18900.0,45.8483,45.8626,45.7275,45.8057,18900.0
2013-09-23 09:40:00,64.45,64.45,64.19,64.21,26100.0,45.8199,45.8199,45.6351,45.6493,26100.0
2013-09-23 09:45:00,64.21,64.33,64.17,64.33,34400.0,45.6493,45.7346,45.6208,45.7346,34400.0
2013-09-23 09:50:00,64.32,64.35,64.25,64.29,19400.0,45.7275,45.7488,45.6777,45.7062,19400.0
2013-09-23 09:55:00,64.29,64.35,64.29,64.32,30100.0,45.7062,45.7488,45.7062,45.7275,30100.0
2013-09-23 10:00:00,64.31,64.33,64.29,64.32,31500.0,45.7204,45.7346,45.7062,45.7275,31500.0
2013-09-23 10:05:00,64.33,64.4,64.3,64.36,18800.0,45.7346,45.7844,45.7133,45.7559,18800.0
2013-09-23 10:10:00,64.36,64.39,64.32,64.37,20300.0,45.7559,45.7773,45.7275,45.763,20300.0
2013-09-23 10:15:00,64.37,64.42,64.36,64.38,13400.0,45.763,45.7986,45.7559,45.7701,13400.0
2013-09-23 10:20:00,64.38,64.43,64.35,64.43,10100.0,45.7701,45.8057,45.7488,45.8057,10100.0
2013-09-23 10:25:00,64.43,64.44,64.38,64.4,27600.0,45.8057,45.8128,45.7701,45.7844,27600.0
2013-09-23 10:30:00,64.38,64.41,64.36,64.39,16500.0,45.7701,45.7915,45.7559,45.7773,16500.0
2013-09-23 10:35:00,64.4,64.42,64.27,64.34,40200.0,45.7844,45.7986,45.6919,45.7417,40200.0
2013-09-23 10:40:00,64.34,64.38,64.34,64.37,21800.0,45.7417,45.7701,45.7417,45.763,21800.0
2013-09-23 10:45:00,64.39,64.39,64.27,64.32,20600.0,45.7773,45.7773,45.6919,45.7275,20600.0
2013-09-23 10:50:00,64.33,64.34,64.24,64.27,28200.0,45.7346,45.7417,45.6706,45.6919,28200.0
2013-09-23 10:55:00,64.27,64.28,64.21,64.25,29300.0,45.6919,45.6991,45.6493,45.6777,29300.0
2013-09-23 11:00:00,64.24,64.31,64.22,64.3,20200.0,45.6706,45.7204,45.6564,45.7133,20200.0
2013-09-23 11:05:00,64.29,64.31,64.24,64.25,20300.0,45.7062,45.7204,45.6706,45.6777,20300.0
2013-09-23 11:10:00,64.24,64.28,64.23,64.28,27600.0,45.6706,45.6991,45.6635,45.6991,27600.0
2013-09-23 11:15:00,64.27,64.3,64.27,64.28,27100.0,45.6919,45.7133,45.6919,45.6991,27100.0
2013-09-23 11:20:00,64.28,64.33,64.27,64.3,45900.0,45.6991,45.7346,45.6919,45.7133,45900.0
2013-09-23 11:25:00,64.33,64.41,64.31,64.41,19000.0,45.7346,45.7915,45.7204,45.7915,19000.0
2013-09-23 11:30:00,64.4,64.42,64.35,64.37,15500.0,45.7844,45.7986,45.7488,45.763,15500.0
2013-09-23 11:35:00,64.38,64.38,64.31,64.34,14200.0,45.7701,45.7701,45.7204,45.7417,14200.0
2013-09-23 11:40:00,64.33,64.34,64.31,64.33,21700.0,45.7346,45.7417,45.7204,45.7346,21700.0
2013-09-23 11:45:00,64.33,64.39,64.31,64.39,35900.0,45.7346,45.7773,45.7204,45.7773,35900.0
2013-09-23 11:50:00,64.39,64.44,64.39,64.44,20800.0,45.7773,45.8128,45.7773,45.8128,20800.0
2013-09-23 11:55:00,64.43,64.49,64.43,64.47,24900.0,45.8057,45.8483,45.8057,45.8341,24900.0
2013-09-23 12:00:00,64.46,64.47,64.44,64.44,20600.0,45.827,45.8341,45.8128,45.8128,20600.0
2013-09-23 12:05:00,64.45,64.52,64.45,64.52,24500.0,45.8199,45.8697,45.8199,45.8697,24500.0
2013-09-23 12:10:00,64.51,64.53,64.47,64.47,25000.0,45.8626,45.8768,45.8341,45.8341,25000.0
2013-09-23 12:15:00,64.47,64.47,64.45,64.46,11700.0,45.8341,45.8341,45.8199,45.827,11700.0
2013-09-23 12:20:00,64.46,64.48,64.44,64.46,9000.0,45.827,45.8412,45.8128,45.827,9000.0
2013-09-23 12:25:00,64.46,64.48,64.44,64.48,31700.0,45.827,45.8412,45.8128,45.8412,31700.0
2013-09-23 12:30:00,64.47,64.47,64.41,64.41,22600.0,45.8341,45.8341,45.7915,45.7915,22600.0
2013-09-23 12:35:00,64.41,64.48,64.41,64.45,18100.0,45.7915,45.8412,45.7915,45.8199,18100.0
2013-09-23 12:40:00,64.45,64.5,64.41,64.42,21800.0,45.8199,45.8555,45.7915,45.7986,21800.0
2013-09-23 12:45:00,64.42,64.48,64.42,64.47,13600.0,45.7986,45.8412,45.7986,45.8341,13600.0
2013-09-23 12:50:00,64.47,64.48,64.45,64.46,8800.0,45.8341,45.8412,45.8199,45.827,8800.0
2013-09-23 12:55:00,64.46,64.48,64.42,64.42,27900.0,45.827,45.8412,45.7986,45.7986,27900.0
2013-09-23 13:00:00,64.42,64.45,64.41,64.42,13600.0,45.7986,45.8199,45.7915,45.7986,13600.0
2013-09-23 13:05:00,64.43,64.44,64.37,64.38,22700.0,45.8057,45.8128,45.763,45.7701,22700.0
2013-09-23 13:10:00,64.37,64.41,64.32,64.33,21200.0,45.763,45.7915,45.7275,45.7346,21200.0
2013-09-23 13:15:00,64.33,64.35,64.3,64.34,14800.0,45.7346,45.7488,45.7133,45.7417,14800.0
2013-09-23 13:20:00,64.35,64.37,64.34,64.34,14000.0,45.7488,45.763,45.7417,45.7417,14000.0
2013-09-23 13:25:00,64.34,64.38,64.32,64.36,13200.0,45.7417,45.7701,45.7275,45.7559,13200.0
2013-09-23 13:30:00,64.36,64.37,64.33,64.33,11800.0,45.7559,45.763,45.7346,45.7346,11800.0
2013-09-23 13:35:00,64.33,64.38,64.32,64.37,15300.0,45.7346,45.7701,45.7275,45.763,15300.0
2013-09-23 13:40:00,64.37,64.39,64.35,64.35,13700.0,45.763,45.7773,45.7488,45.7488,13700.0
2013-09-23 13:45:00,64.36,64.37,64.35,64.37,10900.0,45.7559,45.763,45.7488,45.763,10900.0
2013-09-23 13:50:00,64.38,64.42,64.37,64.4,15600.0,45.7701,45.7986,45.763,45.7844,15600.0
2013-09-23 13:55:00,64.39,64.44,64.39,64.4,17100.0,45.7773,45.8128,45.7773,45.7844,17100.0
2013-09-23 14:00:00,64.4,64.42,64.39,64.39,16000.0,45.7844,45.7986,45.7773,45.7773,16000.0
2013-09-23 14:05:00,64.39,64.42,64.39,64.42,15000.0,45.7773,45.7986,45.7773,45.7986,15000.0
2013-09-23 14:10:00,64.41,64.45,64.4,64.42,31300.0,45.7915,45.8199,45.7844,45.7986,31300.0
2013-09-23 14:15:00,64.42,64.42,64.39,64.4,15300.0,45.7986,45.7986,45.7773,45.7844,15300.0
2013-09-23 14:20:00,64.4,64.44,64.4,64.42,11500.0,45.7844,45.8128,45.7844,45.7986,11500.0
2013-09-23 14:25:00,64.41,64.42,64.38,64.39,24800.0,45.7915,45.7986,45.7701,45.7773,24800.0
2013-09-23 14:30:00,64.38,64.4,64.37,64.38,50100.0,45.7701,45.7844,45.763,45.7701,50100.0
2013-09-23 14:35:00,64.39,64.39,64.32,64.33,45700.0,45.7773,45.7773,45.7275,45.7346,45700.0
2013-09-23 14:40:00,64.33,64.35,64.32,64.34,14900.0,45.7346,45.7488,45.7275,45.7417,14900.0
2013-09-23 14:45:00,64.34,64.34,64.29,64.3,18000.0,45.7417,45.7417,45.7062,45.7133,18000.0
2013-09-23 14:50:00,64.3,64.34,64.3,64.34,30200.0,45.7133,45.7417,45.7133,45.7417,30200.0
2013-09-23 14:55:00,64.35,64.35,64.3,64.32,33700.0,45.7488,45.7488,45.7133,45.7275,33700.0
2013-09-23 15:00:00,64.32,64.34,64.32,64.32,28400.0,45.7275,45.7417,45.7275,45.7275,28400.0
2013-09-23 15:05:00,64.32,64.33,64.29,64.31,29900.0,45.7275,45.7346,45.7062,45.7204,29900.0
2013-09-23 15:10:00,64.31,64.33,64.25,64.25,39000.0,45.7204,45.7346,45.6777,45.6777,39000.0
2013-09-23 15:15:00,64.26,64.33,64.26,64.31,36500.0,45.6848,45.7346,45.6848,45.7204,36500.0
2013-09-23 15:20:00,64.3,64.33,64.26,64.27,62200.0,45.7133,45.7346,45.6848,45.6919,62200.0
2013-09-23 15:25:00,64.27,64.3,64.24,64.25,27700.0,45.6919,45.7133,45.6706,45.6777,27700.0
2013-09-23 15:30:00,64.24,64.3,64.23,64.29,52400.0,45.6706,45.7133,45.6635,45.7062,52400.0
2013-09-23 15:35:00,64.29,64.34,64.29,64.32,42400.0,45.7062,45.7417,45.7062,45.7275,42400.0
2013-09-23 15:40:00,64.32,64.37,64.32,64.34,52800.0,45.7275,45.763,45.7275,45.7417,52800.0
2013-09-23 15:45:00,64.35,64.38,64.34,64.36,94700.0,45.7488,45.7701,45.7417,45.7559,94700.0
2013-09-23 15:50:00,64.36,64.39,64.33,64.39,126800.0,45.7559,45.7773,45.7346,45.7773,126800.0
2013-09-23 15:55:00,64.39,64.41,64.36,64.39,146600.0,45.7773,45.7915,45.7559,45.7773,146600.0
2013-09-24 09:30:00,64.09,64.19,63.96,64.06,177200.0,45.564,45.6351,45.4716,45.5426,177200.0
2013-09-24 09:35:00,64.04,64.17,63.99,64.03,67600.0,45.5284,45.6208,45.4929,45.5213,67600.0
2013-09-24 09:40:00,64.04,64.07,63.96,64.04,47900.0,45.5284,45.5498,45.4716,45.5284,47900.0
2013-09-24 09:45:00,64.04,64.16,64.04,64.15,49000.0,45.5284,45.6137,45.5284,45.6066,49000.0
2013-09-24 09:50:00,64.14,64.18,64.11,64.11,73200.0,45.5995,45.628,45.5782,45.5782,73200.0
2013-09-24 09:55:00,64.11,64.14,64.09,64.1,50500.0,45.5782,45.5995,45.564,45.5711,50500.0
2013-09-24 10:00:00,64.11,64.11,64.0,64.03,71700.0,45.5782,45.5782,45.5,45.5213,71700.0
2013-09-24 10:05:00,64.03,64.07,63.98,63.99,59900.0,45.5213,45.5498,45.4858,45.4929,59900.0
2013-09-24 10:10:00,63.99,64.01,63.91,63.93,69600.0,45.4929,45.5071,45.436,45.4502,69600.0
2013-09-24 10:15:00,63.93,63.95,63.79,63.82,99500.0,45.4502,45.4644,45.3507,45.372,99500.0
2013-09-24 10:20:00,63.82,64.01,63.8,63.99,67200.0,45.372,45.5071,45.3578,45.4929,67200.0
2013-09-24 10:25:00,63.99,64.0,63.94,63.96,46600.0,45.4929,45.5,45.4573,45.4716,46600.0
2013-09-24 10:30:00,63.96,64.01,63.94,64.0,91200.0,45.4716,45.5071,45.4573,45.5,91200.0
2013-09-24 10:35:00,64.0,64.08,64.0,64.06,44900.0,45.5,45.5569,45.5,45.5426,44900.0
2013-09-24 10:40:00,64.06,64.16,64.06,64.14,36400.0,45.5426,45.6137,45.5426,45.5995,36400.0
2013-09-24 10:45:00,64.14,64.23,64.14,64.18,45900.0,45.5995,45.6635,45.5995,45.628,45900.0
2013-09-24 10:50:00,64.18,64.24,64.18,64.23,20900.0,45.628,45.6706,45.628,45.6635,20900.0
2013-09-24 10:55:00,64.24,64.24,64.2,64.2,17400.0,45.6706,45.6706,45.6422,45.6422,17400.0
2013-09-24 11:00:00,64.2,64.23,64.19,64.2,79000.0,45.6422,45.6635,45.6351,45.6422,79000.0
2013-09-24 11:05:00,64.2,64.24,64.19,64.23,46500.0,45.6422,45.6706,45.6351,45.6635,46500.0
2013-09-24 11:10:00,64.23,64.25,64.22,64.23,19000.0,45.6635,45.6777,45.6564,45.6635,19000.0
2013-09-24 11:15:00,64.24,64.25,64.23,64.23,14500.0,45.6706,45.6777,45.6635,45.6635,14500.0
2013-09-24 11:20:00,64.23,64.25,64.22,64.23,41200.0,45.6635,45.6777,45.6564,45.6635,41200.0
2013-09-24 11:25:00,64.24,64.24,64.17,64.17,62800.0,45.6706,45.6706,45.6208,45.6208,62800.0
2013-09-24 11:30:00,64.17,64.21,64.16,64.2,34900.0,45.6208,45.6493,45.6137,45.6422,34900.0
2013-09-24 11:35:00,64.19,64.2,64.14,64.19,23700.0,45.6351,45.6422,45.5995,45.6351,23700.0
2013-09-24 11:40:00,64.19,64.2,64.16,64.17,22700.0,45.6351,45.6422,45.6137,45.6208,22700.0
2013-09-24 11:45:00,64.17,64.2,64.16,64.17,47700.0,45.6208,45.6422,45.6137,45.6208,47700.0
2013-09-24 11:50:00,64.17,64.22,64.16,64.22,34900.0,45.6208,45.6564,45.6137,45.6564,34900.0
2013-09-24 11:55:00,64.22,64.22,64.18,64.2,21400.0,45.6564,45.6564,45.628,45.6422,21400.0
2013-09-24 12:00:00,64.21,64.23,64.19,64.23,38700.0,45.6493,45.6635,45.6351,45.6635,38700.0
2013-09-24 12:05:00,64.23,64.25,64.21,64.25,79500.0,45.6635,45.6777,45.6493,45.6777,79500.0
2013-09-24 12:10:00,64.25,64.25,64.22,64.22,13300.0,45.6777,45.6777,45.6564,45.6564,13300.0
2013-09-24 12:15:00,64.22,64.25,64.21,64.22,23500.0,45.6564,45.6777,45.6493,45.6564,23500.0
2013-09-24 12:20:00,64.21,64.22,64.2,64.2,39700.0,45.6493,45.6564,45.6422,45.6422,39700.0
2013-09-24 12:25:00,64.2,64.21,64.19,64.2,26600.0,45.6422,45.6493,45.6351,45.6422,26600.0
2013-09-24 12:30:00,64.2,64.23,64.2,64.22,49500.0,45.6422,45.6635,45.6422,45.6564,49500.0
2013-09-24 12:35:00,64.23,64.23,64.17,64.17,28400.0,45.6635,45.6635,45.6208,45.6208,28400.0
2013-09-24 12:40:00,64.18,64.19,64.13,64.13,58000.0,45.628,45.6351,45.5924,45.5924,58000.0
2013-09-24 12:45:00,64.12,64.12,64.09,64.11,17900.0,45.5853,45.5853,45.564,45.5782,17900.0
2013-09-24 12:50:00,64.11,64.11,64.06,64.06,63800.0,45.5782,45.5782,45.5426,45.5426,63800.0
2013-09-24 12:55:00,64.07,64.11,64.06,64.11,49100.0,45.5498,45.5782,45.5426,45.5782,49100.0
2013-09-24 13:00:00,64.11,64.11,64.08,64.09,16400.0,45.5782,45.5782,45.5569,45.564,16400.0
2013-09-24 13:05:00,64.09,64.1,64.07,64.07,37600.0,45.564,45.5711,45.5498,45.5498,37600.0
2013-09-24 13:10:00,64.08,64.08,63.99,63.99,27600.0,45.5569,45.5569,45.4929,45.4929,27600.0
2013-09-24 13:15:00,63.99,64.0,63.97,63.98,22800.0,45.4929,45.5,45.4787,45.4858,22800.0
2013-09-24 13:20:00,63.97,63.98,63.95,63.96,23100.0,45.4787,45.4858,45.4644,45.4716,23100.0
2013-09-24 13:25:00,63.95,64.01,63.94,64.0,36300.0,45.4644,45.5071,45.4573,45.5,36300.0
2013-09-24 13:30:00,64.01,64.05,64.0,64.03,28400.0,45.5071,45.5355,45.5,45.5213,28400.0
2013-09-24 13:35:00,64.04,64.04,64.01,64.03,29500.0,45.5284,45.5284,45.5071,45.5213,29500.0
2013-09-24 13:40:00,64.03,64.03,64.01,64.02,13400.0,45.5213,45.5213,45.5071,45.5142,13400.0
2013-09-24 13:45:00,64.02,64.05,64.02,64.05,50100.0,45.5142,45.5355,45.5142,45.5355,50100.0
2013-09-24 13:50:00,64.05,64.05,64.01,64.02,22300.0,45.5355,45.5355,45.5071,45.5142,22300.0
2013-09-24 13:55:00,64.01,64.02,63.99,64.0,21700.0,45.5071,45.5142,45.4929,45.5,21700.0
2013-09-24 14:00:00,64.0,64.0,63.98,63.99,21500.0,45.5,45.5,45.4858,45.4929,21500.0
2013-09-24 14:05:00,63.99,63.99,63.98,63.99,21900.0,45.4929,45.4929,45.4858,45.4929,21900.0
2013-09-24 14:10:00,63.99,63.99,63.98,63.99,26000.0,45.4929,45.4929,45.4858,45.4929,26000.0
2013-09-24 14:15:00,63.99,63.99,63.92,63.93,37200.0,45.4929,45.4929,45.4431,45.4502,37200.0
2013-09-24 14:20:00,63.93,63.93,63.9,63.91,20200.0,45.4502,45.4502,45.4289,45.436,20200.0
2013-09-24 14:25:00,63.9,63.91,63.86,63.87,40100.0,45.4289,45.436,45.4005,45.4076,40100.0
2013-09-24 14:30:00,63.86,63.87,63.85,63.85,19300.0,45.4005,45.4076,45.3933,45.3933,19300.0
2013-09-24 14:35:00,63.86,63.86,63.84,63.86,37800.0,45.4005,45.4005,45.3862,45.4005,37800.0
2013-09-24 14:40:00,63.86,63.86,63.85,63.86,11500.0,45.4005,45.4005,45.3933,45.4005,11500.0
2013-09-24 14:45:00,63.86,63.88,63.85,63.86,42000.0,45.4005,45.4147,45.3933,45.4005,42000.0
2013-09-24 14:50:00,63.85,63.89,63.84,63.89,45000.0,45.3933,45.4218,45.3862,45.4218,45000.0
2013-09-24 14:55:00,63.89,63.91,63.88,63.88,66300.0,45.4218,45.436,45.4147,45.4147,66300.0
2013-09-24 15:00:00,63.88,63.9,63.86,63.9,54400.0,45.4147,45.4289,45.4005,45.4289,54400.0
2013-09-24 15:05:00,63.89,63.93,63.89,63.93,33700.0,45.4218,45.4502,45.4218,45.4502,33700.0
2013-09-24 15:10:00,63.93,63.96,63.92,63.93,35200.0,45.4502,45.4716,45.4431,45.4502,35200.0
2013-09-24 15:15:00,63.93,64.01,63.92,64.0,44700.0,45.4502,45.5071,45.4431,45.5,44700.0
2013-09-24 15:20:00,64.0,64.04,63.98,64.04,42900.0,45.5,45.5284,45.4858,45.5284,42900.0
2013-09-24 15:25:00,64.04,64.05,63.94,63.97,62800.0,45.5284,45.5355,45.4573,45.4787,62800.0
2013-09-24 15:30:00,63.97,64.0,63.93,63.99,41000.0,45.4787,45.5,45.4502,45.4929,41000.0
2013-09-24 15:35:00,63.99,64.0,63.96,63.98,37600.0,45.4929,45.5,45.4716,45.4858,37600.0
2013-09-24 15:40:00,63.98,63.99,63.93,63.97,63600.0,45.4858,45.4929,45.4502,45.4787,63600.0
2013-09-24 15:45:00,63.96,63.96,63.85,63.87,174600.0,45.4716,45.4716,45.3933,45.4076,174600.0
2013-09-24 15:50:00,63.87,63.92,63.87,63.92,178100.0,45.4076,45.4431,45.4076,45.4431,178100.0
2013-09-24 15:55:00,63.92,63.94,63.87,63.93,256500.0,45.4431,45.4573,45.4076,45.4502,256500.0
2013-09-25 09:30:00,63.96,64.0,63.82,63.87,82400.0,45.4716,45.5,45.372,45.4076,82400.0
2013-09-25 09:35:00,63.84,63.87,63.6,63.83,65100.0,45.3862,45.4076,45.2156,45.3791,65100.0
2013-09-25 09:40:00,63.83,63.88,63.7,63.7,17900.0,45.3791,45.4147,45.2867,45.2867,17900.0
2013-09-25 09:45:00,63.7,63.74,63.66,63.71,53100.0,45.2867,45.3151,45.2583,45.2938,53100.0
2013-09-25 09:50:00,63.71,63.88,63.69,63.88,31100.0,45.2938,45.4147,45.2796,45.4147,31100.0
2013-09-25 09:55:00,63.89,63.94,63.77,63.77,26300.0,45.4218,45.4573,45.3365,45.3365,26300.0
2013-09-25 10:00:00,63.76,63.82,63.7,63.74,38200.0,45.3294,45.372,45.2867,45.3151,38200.0
2013-09-25 10:05:00,63.73,63.76,63.7,63.72,45700.0,45.308,45.3294,45.2867,45.3009,45700.0
2013-09-25 10:10:00,63.72,63.74,63.69,63.7,98400.0,45.3009,45.3151,45.2796,45.2867,98400.0
2013-09-25 10:15:00,63.7,63.71,63.68,63.69,59200.0,45.2867,45.2938,45.2725,45.2796,59200.0
2013-09-25 10:20:00,63.69,63.69,63.63,63.65,64500.0,45.2796,45.2796,45.2369,45.2512,64500.0
2013-09-25 10:25:00,63.65,63.67,63.61,63.61,66000.0,45.2512,45.2654,45.2227,45.2227,66000.0
2013-09-25 10:30:00,63.61,63.66,63.61,63.64,91300.0,45.2227,45.2583,45.2227,45.2441,91300.0
2013-09-25 10:35:00,63.65,63.7,63.64,63.7,83600.0,45.2512,45.2867,45.2441,45.2867,83600.0
2013-09-25 10:40:00,63.69,63.69,63.66,63.67,35700.0,45.2796,45.2796,45.2583,45.2654,35700.0
2013-09-25 10:45:00,63.66,63.68,63.65,63.68,21600.0,45.2583,45.2725,45.2512,45.2725,21600.0
2013-09-25 10:50:00,63.68,63.71,63.66,63.67,26900.0,45.2725,45.2938,45.2583,45.2654,26900.0
2013-09-25 10:55:00,63.67,63.7,63.66,63.67,50400.0,45.2654,45.2867,45.2583,45.2654,50400.0
2013-09-25 11:00:00,63.66,63.7,63.63,63.65,19700.0,45.2583,45.2867,45.2369,45.2512,19700.0
2013-09-25 11:05:00,63.64,63.68,63.63,63.67,16100.0,45.2441,45.2725,45.2369,45.2654,16100.0
2013-09-25 11:10:00,63.67,63.72,63.66,63.71,21100.0,45.2654,45.3009,45.2583,45.2938,21100.0
2013-09-25 11:15:00,63.72,63.73,63.69,63.7,26000.0,45.3009,45.308,45.2796,45.2867,26000.0
2013-09-25 11:20:00,63.7,63.71,63.67,63.7,70500.0,45.2867,45.2938,45.2654,45.2867,70500.0
2013-09-25 11:25:00,63.69,63.78,63.69,63.76,16600.0,45.2796,45.3436,45.2796,45.3294,16600.0
2013-09-25 11:30:00,63.76,63.8,63.74,63.76,30700.0,45.3294,45.3578,45.3151,45.3294,30700.0
2013-09-25 11:35:00,63.76,63.76,63.68,63.68,18800.0,45.3294,45.3294,45.2725,45.2725,18800.0
2013-09-25 11:40:00,63.69,63.74,63.68,63.69,25600.0,45.2796,45.3151,45.2725,45.2796,25600.0
2013-09-25 11:45:00,63.69,63.7,63.66,63.69,12600.0,45.2796,45.2867,45.2583,45.2796,12600.0
2013-09-25 11:50:00,63.68,63.7,63.67,63.69,8300.0,45.2725,45.2867,45.2654,45.2796,8300.0
2013-09-25 11:55:00,63.7,63.71,63.67,63.68,18600.0,45.2867,45.2938,45.2654,45.2725,18600.0
2013-09-25 12:00:00,63.67,63.68,63.62,63.62,18200.0,45.2654,45.2725,45.2298,45.2298,18200.0
2013-09-25 12:05:00,63.62,63.64,63.6,63.61,12200.0,45.2298,45.2441,45.2156,45.2227,12200.0
2013-09-25 12:10:00,63.6,63.63,63.6,63.6,10600.0,45.2156,45.2369,45.2156,45.2156,10600.0
2013-09-25 12:15:00,63.6,63.62,63.54,63.54,30300.0,45.2156,45.2298,45.173,45.173,30300.0
2013-09-25 12:20:00,63.54,63.54,63.42,63.45,55900.0,45.173,45.173,45.0876,45.109,55900.0
2013-09-25 12:25:00,63.45,63.52,63.43,63.52,27400.0,45.109,45.1587,45.0948,45.1587,27400.0
2013-09-25 12:30:00,63.52,63.52,63.49,63.5,19300.0,45.1587,45.1587,45.1374,45.1445,19300.0
2013-09-25 12:35:00,63.49,63.5,63.48,63.49,13100.0,45.1374,45.1445,45.1303,45.1374,13100.0
2013-09-25 12:40:00,63.49,63.55,63.47,63.55,15500.0,45.1374,45.1801,45.1232,45.1801,15500.0
2013-09-25 12:45:00,63.54,63.58,63.53,63.55,15700.0,45.173,45.2014,45.1658,45.1801,15700.0
2013-09-25 12:50:00,63.55,63.57,63.48,63.5,16000.0,45.1801,45.1943,45.1303,45.1445,16000.0
2013-09-25 12:55:00,63.49,63.6,63.49,63.59,15700.0,45.1374,45.2156,45.1374,45.2085,15700.0
2013-09-25 13:00:00,63.6,63.64,63.59,63.62,18600.0,45.2156,45.2441,45.2085,45.2298,18600.0
2013-09-25 13:05:00,63.62,63.64,63.62,63.64,14200.0,45.2298,45.2441,45.2298,45.2441,14200.0
2013-09-25 13:10:00,63.63,63.66,63.62,63.65,13200.0,45.2369,45.2583,45.2298,45.2512,13200.0
2013-09-25 13:15:00,63.64,63.65,63.59,63.6,12200.0,45.2441,45.2512,45.2085,45.2156,12200.0
2013-09-25 13:20:00,63.59,63.61,63.58,63.59,13400.0,45.2085,45.2227,45.2014,45.2085,13400.0
2013-09-25 13:25:00,63.58,63.59,63.49,63.49,23000.0,45.2014,45.2085,45.1374,45.1374,23000.0
2013-09-25 13:30:00,63.48,63.49,62.79,62.92,788200.0,45.1303,45.1374,44.6398,44.7322,788200.0
2013-09-25 13:35:00,62.92,63.12,62.87,63.1,278900.0,44.7322,44.8744,44.6966,44.8601,278900.0
2013-09-25 13:40:00,63.1,63.26,63.08,63.08,294200.0,44.8601,44.9739,44.8459,44.8459,294200.0
2013-09-25 13:45:00,63.08,63.22,63.05,63.1,124200.0,44.8459,44.9455,44.8246,44.8601,124200.0
2013-09-25 13:50:00,63.1,63.39,63.1,63.39,181500.0,44.8601,45.0663,44.8601,45.0663,181500.0
2013-09-25 13:55:00,63.39,63.64,63.26,63.63,380900.0,45.0663,45.2441,44.9739,45.2369,380900.0
2013-09-25 14:00:00,63.63,63.65,63.49,63.51,108000.0,45.2369,45.2512,45.1374,45.1516,108000.0
2013-09-25 14:05:00,63.52,63.57,63.49,63.53,91700.0,45.1587,45.1943,45.1374,45.1658,91700.0
2013-09-25 14:10:00,63.52,63.6,63.52,63.56,50000.0,45.1587,45.2156,45.1587,45.1872,50000.0
2013-09-25 14:15:00,63.57,63.71,63.55,63.65,84600.0,45.1943,45.2938,45.1801,45.2512,84600.0
2013-09-25 14:20:00,63.65,63.72,63.65,63.65,46900.0,45.2512,45.3009,45.2512,45.2512,46900.0
2013-09-25 14:25:00,63.65,63.71,63.65,63.65,35500.0,45.2512,45.2938,45.2512,45.2512,35500.0
2013-09-25 14:30:00,63.65,63.66,63.59,63.59,80300.0,45.2512,45.2583,45.2085,45.2085,80300.0
2013-09-25 14:35:00,63.59,63.6,63.52,63.55,95300.0,45.2085,45.2156,45.1587,45.1801,95300.0
2013-09-25 14:40:00,63.55,63.55,63.49,63.49,39800.0,45.1801,45.1801,45.1374,45.1374,39800.0
2013-09-25 14:45:00,63.5,63.6,63.49,63.58,66700.0,45.1445,45.2156,45.1374,45.2014,66700.0
2013-09-25 14:50:00,63.58,63.6,63.57,63.59,36700.0,45.2014,45.2156,45.1943,45.2085,36700.0
2013-09-25 14:55:00,63.58,63.59,63.44,63.44,60600.0,45.2014,45.2085,45.1019,45.1019,60600.0
2013-09-25 15:00:00,63.44,63.48,63.44,63.45,54400.0,45.1019,45.1303,45.1019,45.109,54400.0
2013-09-25 15:05:00,63.45,63.47,63.4,63.45,37700.0,45.109,45.1232,45.0734,45.109,37700.0
2013-09-25 15:10:00,63.45,63.57,63.45,63.54,70900.0,45.109,45.1943,45.109,45.173,70900.0
2013-09-25 15:15:00,63.55,63.55,63.53,63.55,28100.0,45.1801,45.1801,45.1658,45.1801,28100.0
2013-09-25 15:20:00,63.54,63.55,63.48,63.48,38600.0,45.173,45.1801,45.1303,45.1303,38600.0
2013-09-25 15:25:00,63.48,63.49,63.38,63.4,66800.0,45.1303,45.1374,45.0592,45.0734,66800.0
2013-09-25 15:30:00,63.41,63.42,63.38,63.4,40400.0,45.0805,45.0876,45.0592,45.0734,40400.0
2013-09-25 15:35:00,63.4,63.42,63.39,63.4,57600.0,45.0734,45.0876,45.0663,45.0734,57600.0
2013-09-25 15:40:00,63.41,63.42,63.36,63.36,133900.0,45.0805,45.0876,45.045,45.045,133900.0
2013-09-25 15:45:00,63.36,63.38,63.27,63.28,208400.0,45.045,45.0592,44.981,44.9881,208400.0
2013-09-25 15:50:00,63.29,63.35,63.25,63.28,220100.0,44.9952,45.0379,44.9668,44.9881,220100.0
2013-09-25 15:55:00,63.28,63.29,63.24,63.26,396200.0,44.9881,44.9952,44.9597,44.9739,396200.0
2013-09-26 09:30:00,63.42,63.73,63.39,63.7,157100.0,45.0876,45.308,45.0663,45.2867,157100.0
2013-09-26 09:35:00,63.69,63.71,63.64,63.71,74100.0,45.2796,45.2938,45.2441,45.2938,74100.0
2013-09-26 09:40:00,63.71,63.91,63.71,63.71,87600.0,45.2938,45.436,45.2938,45.2938,87600.0
2013-09-26 09:45:00,63.72,63.86,63.64,63.64,91100.0,45.3009,45.4005,45.2441,45.2441,91100.0
2013-09-26 09:50:00,63.64,63.64,63.49,63.55,75600.0,45.2441,45.2441,45.1374,45.1801,75600.0
2013-09-26 09:55:00,63.54,63.73,63.54,63.73,29700.0,45.173,45.308,45.173,45.308,29700.0
2013-09-26 10:00:00,63.72,63.74,63.63,63.72,42200.0,45.3009,45.3151,45.2369,45.3009,42200.0
2013-09-26 10:05:00,63.73,63.73,63.65,63.7,31000.0,45.308,45.308,45.2512,45.2867,31000.0
2013-09-26 10:10:00,63.7,63.7,63.66,63.67,47800.0,45.2867,45.2867,45.2583,45.2654,47800.0
2013-09-26 10:15:00,63.68,63.71,63.67,63.7,66700.0,45.2725,45.2938,45.2654,45.2867,66700.0
2013-09-26 10:20:00,63.7,63.71,63.66,63.67,19900.0,45.2867,45.2938,45.2583,45.2654,19900.0
2013-09-26 10:25:00,63.67,63.69,63.64,63.64,23500.0,45.2654,45.2796,45.2441,45.2441,23500.0
2013-09-26 10:30:00,63.64,63.67,63.62,63.65,25800.0,45.2441,45.2654,45.2298,45.2512,25800.0
2013-09-26 10:35:00,63.65,63.65,63.62,63.63,17500.0,45.2512,45.2512,45.2298,45.2369,17500.0
2013-09-26 10:40:00,63.63,63.64,63.55,63.58,49800.0,45.2369,45.2441,45.1801,45.2014,49800.0
2013-09-26 10:45:00,63.57,63.58,63.46,63.51,38300.0,45.1943,45.2014,45.1161,45.1516,38300.0
2013-09-26 10:50:00,63.51,63.53,63.44,63.44,38600.0,45.1516,45.1658,45.1019,45.1019,38600.0
2013-09-26 10:55:00,63.44,63.5,63.41,63.46,30400.0,45.1019,45.1445,45.0805,45.1161,30400.0
2013-09-26 11:00:00,63.46,63.47,63.38,63.38,33000.0,45.1161,45.1232,45.0592,45.0592,33000.0
2013-09-26 11:05:00,63.37,63.37,63.31,63.31,41100.0,45.0521,45.0521,45.0094,45.0094,41100.0
2013-09-26 11:10:00,63.32,63.32,63.27,63.3,49200.0,45.0166,45.0166,44.981,45.0023,49200.0
2013-09-26 11:15:00,63.3,63.4,63.29,63.34,39700.0,45.0023,45.0734,44.9952,45.0308,39700.0
2013-09-26 11:20:00,63.33,63.34,63.28,63.3,64600.0,45.0237,45.0308,44.9881,45.0023,64600.0
2013-09-26 11:25:00,63.3,63.3,63.23,63.25,48900.0,45.0023,45.0023,44.9526,44.9668,48900.0
2013-09-26 11:30:00,63.25,63.29,63.21,63.29,41600.0,44.9668,44.9952,44.9383,44.9952,41600.0
2013-09-26 11:35:00,63.29,63.3,63.23,63.26,42100.0,44.9952,45.0023,44.9526,44.9739,42100.0
2013-09-26 11:40:00,63.26,63.26,63.19,63.22,32300.0,44.9739,44.9739,44.9241,44.9455,32300.0
2013-09-26 11:45:00,63.22,63.26,63.21,63.22,30800.0,44.9455,44.9739,44.9383,44.9455,30800.0
2013-09-26 11:50:00,63.21,63.26,63.2,63.26,60800.0,44.9383,44.9739,44.9312,44.9739,60800.0
2013-09-26 11:55:00,63.26,63.29,63.25,63.29,62400.0,44.9739,44.9952,44.9668,44.9952,62400.0
2013-09-26 12:00:00,63.3,63.33,63.3,63.32,54500.0,45.0023,45.0237,45.0023,45.0166,54500.0
2013-09-26 12:05:00,63.32,63.37,63.32,63.34,39400.0,45.0166,45.0521,45.0166,45.0308,39400.0
2013-09-26 12:10:00,63.34,63.4,63.34,63.34,30600.0,45.0308,45.0734,45.0308,45.0308,30600.0
2013-09-26 12:15:00,63.34,63.35,63.29,63.3,24600.0,45.0308,45.0379,44.9952,45.0023,24600.0
2013-09-26 12:20:00,63.31,63.36,63.3,63.35,38300.0,45.0094,45.045,45.0023,45.0379,38300.0
2013-09-26 12:25:00,63.35,63.37,63.34,63.37,30400.0,45.0379,45.0521,45.0308,45.0521,30400.0
2013-09-26 12:30:00,63.37,63.4,63.36,63.38,42500.0,45.0521,45.0734,45.045,45.0592,42500.0
2013-09-26 12:35:00,63.39,63.51,63.39,63.5,75600.0,45.0663,45.1516,45.0663,45.1445,75600.0
2013-09-26 12:40:00,63.51,63.55,63.5,63.54,38400.0,45.1516,45.1801,45.1445,45.173,38400.0
2013-09-26 12:45:00,63.53,63.57,63.53,63.55,41600.0,45.1658,45.1943,45.1658,45.1801,41600.0
2013-09-26 12:50:00,63.55,63.57,63.51,63.52,29600.0,45.1801,45.1943,45.1516,45.1587,29600.0
2013-09-26 12:55:00,63.51,63.52,63.5,63.5,16200.0,45.1516,45.1587,45.1445,45.1445,16200.0
2013-09-26 13:00:00,63.5,63.51,63.48,63.5,62100.0,45.1445,45.1516,45.1303,45.1445,62100.0
2013-09-26 13:05:00,63.5,63.52,63.49,63.5,29600.0,45.1445,45.1587,45.1374,45.1445,29600.0
2013-09-26 13:10:00,63.5,63.53,63.49,63.51,27400.0,45.1445,45.1658,45.1374,45.1516,27400.0
2013-09-26 13:15:00,63.5,63.51,63.48,63.5,24900.0,45.1445,45.1516,45.1303,45.1445,24900.0
2013-09-26 13:20:00,63.5,63.52,63.49,63.51,27700.0,45.1445,45.1587,45.1374,45.1516,27700.0
2013-09-26 13:25:00,63.51,63.55,63.51,63.55,42200.0,45.1516,45.1801,45.1516,45.1801,42200.0
2013-09-26 13:30:00,63.54,63.55,63.52,63.53,37000.0,45.173,45.1801,45.1587,45.1658,37000.0
2013-09-26 13:35:00,63.52,63.53,63.49,63.49,22900.0,45.1587,45.1658,45.1374,45.1374,22900.0
2013-09-26 13:40:00,63.49,63.5,63.42,63.43,74800.0,45.1374,45.1445,45.0876,45.0948,74800.0
2013-09-26 13:45:00,63.43,63.45,63.4,63.42,175900.0,45.0948,45.109,45.0734,45.0876,175900.0
2013-09-26 13:50:00,63.42,63.43,63.41,63.42,29800.0,45.0876,45.0948,45.0805,45.0876,29800.0
2013-09-26 13:55:00,63.41,63.42,63.36,63.36,68800.0,45.0805,45.0876,45.045,45.045,68800.0
2013-09-26 14:00:00,63.36,63.43,63.31,63.37,42100.0,45.045,45.0948,45.0094,45.0521,42100.0
2013-09-26 14:05:00,63.37,63.38,63.31,63.32,36800.0,45.0521,45.0592,45.0094,45.0166,36800.0
2013-09-26 14:10:00,63.31,63.32,63.24,63.28,46700.0,45.0094,45.0166,44.9597,44.9881,46700.0
2013-09-26 14:15:00,63.29,63.29,63.26,63.27,28200.0,44.9952,44.9952,44.9739,44.981,28200.0
2013-09-26 14:20:00,63.27,63.29,63.25,63.29,34700.0,44.981,44.9952,44.9668,44.9952,34700.0
2013-09-26 14:25:00,63.29,63.33,63.29,63.3,32200.0,44.9952,45.0237,44.9952,45.0023,32200.0
2013-09-26 14:30:00,63.3,63.31,63.24,63.24,44200.0,45.0023,45.0094,44.9597,44.9597,44200.0
2013-09-26 14:35:00,63.24,63.25,63.19,63.21,44900.0,44.9597,44.9668,44.9241,44.9383,44900.0
2013-09-26 14:40:00,63.21,63.22,63.15,63.2,38600.0,44.9383,44.9455,44.8957,44.9312,38600.0
2013-09-26 14:45:00,63.19,63.22,63.17,63.19,56900.0,44.9241,44.9455,44.9099,44.9241,56900.0
2013-09-26 14:50:00,63.2,63.22,63.19,63.22,52100.0,44.9312,44.9455,44.9241,44.9455,52100.0
2013-09-26 14:55:00,63.21,63.25,63.21,63.23,42600.0,44.9383,44.9668,44.9383,44.9526,42600.0
2013-09-26 15:00:00,63.23,63.25,63.2,63.2,25400.0,44.9526,44.9668,44.9312,44.9312,25400.0
2013-09-26 15:05:00,63.2,63.25,63.2,63.24,28100.0,44.9312,44.9668,44.9312,44.9597,28100.0
2013-09-26 15:10:00,63.24,63.25,63.18,63.21,63700.0,44.9597,44.9668,44.917,44.9383,63700.0
2013-09-26 15:15:00,63.21,63.27,63.21,63.24,45100.0,44.9383,44.981,44.9383,44.9597,45100.0
2013-09-26 15:20:00,63.25,63.27,63.21,63.21,53000.0,44.9668,44.981,44.9383,44.9383,53000.0
2013-09-26 15:25:00,63.22,63.25,63.21,63.22,42500.0,44.9455,44.9668,44.9383,44.9455,42500.0
2013-09-26 15:30:00,63.22,63.27,63.21,63.21,52700.0,44.9455,44.981,44.9383,44.9383,52700.0
2013-09-26 15:35:00,63.21,63.27,63.2,63.25,44200.0,44.9383,44.981,44.9312,44.9668,44200.0
2013-09-26 15:40:00,63.25,63.27,63.2,63.27,96300.0,44.9668,44.981,44.9312,44.981,96300.0
2013-09-26 15:45:00,63.27,63.32,63.24,63.32,53500.0,44.981,45.0166,44.9597,45.0166,53500.0
2013-09-26 15:50:00,63.31,63.32,63.25,63.27,75500.0,45.0094,45.0166,44.9668,44.981,75500.0
2013-09-26 15:55:00,63.28,63.36,63.27,63.36,133300.0,44.9881,45.045,44.981,45.045,133300.0
2013-09-27 09:30:00,63.36,63.64,63.29,63.63,104200.0,45.045,45.2441,44.9952,45.2369,104200.0
2013-09-27 09:35:00,63.62,63.72,63.57,63.65,64900.0,45.2298,45.3009,45.1943,45.2512,64900.0
2013-09-27 09:40:00,63.64,63.87,63.6,63.84,70800.0,45.2441,45.4076,45.2156,45.3862,70800.0
2013-09-27 09:45:00,63.83,63.84,63.69,63.76,52200.0,45.3791,45.3862,45.2796,45.3294,52200.0
2013-09-27 09:50:00,63.76,63.81,63.73,63.75,85800.0,45.3294,45.3649,45.308,45.3223,85800.0
2013-09-27 09:55:00,63.75,63.84,63.73,63.84,56900.0,45.3223,45.3862,45.308,45.3862,56900.0
2013-09-27 10:00:00,63.84,63.88,63.75,63.83,57200.0,45.3862,45.4147,45.3223,45.3791,57200.0
2013-09-27 10:05:00,63.83,63.93,63.78,63.87,105900.0,45.3791,45.4502,45.3436,45.4076,105900.0
2013-09-27 10:10:00,63.87,63.89,63.79,63.79,56200.0,45.4076,45.4218,45.3507,45.3507,56200.0
2013-09-27 10:15:00,63.79,63.85,63.77,63.77,70200.0,45.3507,45.3933,45.3365,45.3365,70200.0
2013-09-27 10:20:00,63.77,63.9,63.77,63.89,58800.0,45.3365,45.4289,45.3365,45.4218,58800.0
2013-09-27 10:25:00,63.89,63.95,63.88,63.94,58000.0,45.4218,45.4644,45.4147,45.4573,58000.0
2013-09-27 10:30:00,63.95,64.0,63.93,63.99,56200.0,45.4644,45.5,45.4502,45.4929,56200.0
2013-09-27 10:35:00,63.99,64.06,63.99,64.06,83300.0,45.4929,45.5426,45.4929,45.5426,83300.0
2013-09-27 10:40:00,64.06,64.07,64.0,64.05,51800.0,45.5426,45.5498,45.5,45.5355,51800.0
2013-09-27 10:45:00,64.05,64.11,64.05,64.06,50100.0,45.5355,45.5782,45.5355,45.5426,50100.0
2013-09-27 10:50:00,64.06,64.06,63.99,63.99,63600.0,45.5426,45.5426,45.4929,45.4929,63600.0
2013-09-27 10:55:00,63.98,64.03,63.98,64.01,33100.0,45.4858,45.5213,45.4858,45.5071,33100.0
2013-09-27 11:00:00,64.01,64.03,64.0,64.01,43500.0,45.5071,45.5213,45.5,45.5071,43500.0
2013-09-27 11:05:00,64.0,64.02,63.99,64.01,22400.0,45.5,45.5142,45.4929,45.5071,22400.0
2013-09-27 11:10:00,64.02,64.03,64.0,64.01,28400.0,45.5142,45.5213,45.5,45.5071,28400.0
2013-09-27 11:15:00,64.01,64.03,63.99,63.99,38600.0,45.5071,45.5213,45.4929,45.4929,38600.0
2013-09-27 11:20:00,63.99,64.03,63.99,64.0,25500.0,45.4929,45.5213,45.4929,45.5,25500.0
2013-09-27 11:25:00,64.01,64.01,63.98,63.98,38500.0,45.5071,45.5071,45.4858,45.4858,38500.0
2013-09-27 11:30:00,63.99,64.02,63.95,63.96,31900.0,45.4929,45.5142,45.4644,45.4716,31900.0
2013-09-27 11:35:00,63.96,64.03,63.95,64.02,30400.0,45.4716,45.5213,45.4644,45.5142,30400.0
2013-09-27 11:40:00,64.02,64.05,64.01,64.03,23500.0,45.5142,45.5355,45.5071,45.5213,23500.0
2013-09-27 11:45:00,64.02,64.07,64.02,64.07,20400.0,45.5142,45.5498,45.5142,45.5498,20400.0
2013-09-27 11:50:00,64.06,64.07,64.05,64.06,9200.0,45.5426,45.5498,45.5355,45.5426,9200.0
2013-09-27 11:55:00,64.05,64.14,64.05,64.13,40900.0,45.5355,45.5995,45.5355,45.5924,40900.0
2013-09-27 12:00:00,64.13,64.14,64.12,64.12,19200.0,45.5924,45.5995,45.5853,45.5853,19200.0
2013-09-27 12:05:00,64.12,64.14,64.1,64.14,16700.0,45.5853,45.5995,45.5711,45.5995,16700.0
2013-09-27 12:10:00,64.14,64.15,64.11,64.12,33800.0,45.5995,45.6066,45.5782,45.5853,33800.0
2013-09-27 12:15:00,64.12,64.16,64.11,64.15,17800.0,45.5853,45.6137,45.5782,45.6066,17800.0
2013-09-27 12:20:00,64.15,64.16,64.14,64.16,36900.0,45.6066,45.6137,45.5995,45.6137,36900.0
2013-09-27 12:25:00,64.16,64.2,64.15,64.2,49200.0,45.6137,45.6422,45.6066,45.6422,49200.0
2013-09-27 12:30:00,64.19,64.22,64.18,64.2,34100.0,45.6351,45.6564,45.628,45.6422,34100.0
2013-09-27 12:35:00,64.2,64.22,64.19,64.22,35200.0,45.6422,45.6564,45.6351,45.6564,35200.0
2013-09-27 12:40:00,64.22,64.28,64.21,64.27,42300.0,45.6564,45.6991,45.6493,45.6919,42300.0
2013-09-27 12:45:00,64.27,64.28,64.25,64.28,33800.0,45.6919,45.6991,45.6777,45.6991,33800.0
2013-09-27 12:50:00,64.28,64.28,64.24,64.25,30300.0,45.6991,45.6991,45.6706,45.6777,30300.0
2013-09-27 12:55:00,64.25,64.26,64.2,64.22,60900.0,45.6777,45.6848,45.6422,45.6564,60900.0
2013-09-27 13:00:00,64.22,64.22,64.16,64.16,22300.0,45.6564,45.6564,45.6137,45.6137,22300.0
2013-09-27 13:05:00,64.16,64.16,64.12,64.16,21800.0,45.6137,45.6137,45.5853,45.6137,21800.0
2013-09-27 13:10:00,64.16,64.19,64.15,64.19,17200.0,45.6137,45.6351,45.6066,45.6351,17200.0
2013-09-27 13:15:00,64.19,64.2,64.17,64.18,31200.0,45.6351,45.6422,45.6208,45.628,31200.0
2013-09-27 13:20:00,64.18,64.18,64.12,64.13,15400.0,45.628,45.628,45.5853,45.5924,15400.0
2013-09-27 13:25:00,64.13,64.13,64.08,64.08,16900.0,45.5924,45.5924,45.5569,45.5569,16900.0
2013-09-27 13:30:00,64.09,64.09,64.06,64.07,10100.0,45.564,45.564,45.5426,45.5498,10100.0
2013-09-27 13:35:00,64.06,64.07,64.05,64.05,11000.0,45.5426,45.5498,45.5355,45.5355,11000.0
2013-09-27 13:40:00,64.06,64.1,64.06,64.1,23500.0,45.5426,45.5711,45.5426,45.5711,23500.0
2013-09-27 13:45:00,64.1,64.1,64.08,64.08,38800.0,45.5711,45.5711,45.5569,45.5569,38800.0
2013-09-27 13:50:00,64.09,64.09,64.02,64.04,26500.0,45.564,45.564,45.5142,45.5284,26500.0
2013-09-27 13:55:00,64.05,64.05,64.03,64.03,7500.0,45.5355,45.5355,45.5213,45.5213,7500.0
2013-09-27 14:00:00,64.03,64.05,63.99,64.0,59100.0,45.5213,45.5355,45.4929,45.5,59100.0
2013-09-27 14:05:00,64.0,64.01,63.96,63.97,31100.0,45.5,45.5071,45.4716,45.4787,31100.0
2013-09-27 14:10:00,63.95,64.0,63.95,63.99,19100.0,45.4644,45.5,45.4644,45.4929,19100.0
2013-09-27 14:15:00,63.99,64.0,63.94,63.96,13200.0,45.4929,45.5,45.4573,45.4716,13200.0
2013-09-27 14:20:00,63.95,63.98,63.95,63.98,15400.0,45.4644,45.4858,45.4644,45.4858,15400.0
2013-09-27 14:25:00,63.98,64.02,63.98,64.02,13900.0,45.4858,45.5142,45.4858,45.5142,13900.0
2013-09-27 14:30:00,64.02,64.02,63.96,63.98,55900.0,45.5142,45.5142,45.4716,45.4858,55900.0
2013-09-27 14:35:00,63.98,63.99,63.95,63.96,27700.0,45.4858,45.4929,45.4644,45.4716,27700.0
2013-09-27 14:40:00,63.97,63.98,63.95,63.95,14500.0,45.4787,45.4858,45.4644,45.4644,14500.0
2013-09-27 14:45:00,63.96,64.0,63.95,64.0,29400.0,45.4716,45.5,45.4644,45.5,29400.0
2013-09-27 14:50:00,64.0,64.0,63.98,63.99,27000.0,45.5,45.5,45.4858,45.4929,27000.0
2013-09-27 14:55:00,63.99,64.0,63.96,63.97,29300.0,45.4929,45.5,45.4716,45.4787,29300.0
2013-09-27 15:00:00,63.98,63.98,63.95,63.97,27000.0,45.4858,45.4858,45.4644,45.4787,27000.0
2013-09-27 15:05:00,63.96,63.97,63.9,63.9,30000.0,45.4716,45.4787,45.4289,45.4289,30000.0
2013-09-27 15:10:00,63.91,63.95,63.91,63.95,26300.0,45.436,45.4644,45.436,45.4644,26300.0
2013-09-27 15:15:00,63.95,63.95,63.89,63.9,35400.0,45.4644,45.4644,45.4218,45.4289,35400.0
2013-09-27 15:20:00,63.91,63.93,63.9,63.91,18600.0,45.436,45.4502,45.4289,45.436,18600.0
2013-09-27 15:25:00,63.92,63.95,63.92,63.95,17600.0,45.4431,45.4644,45.4431,45.4644,17600.0
2013-09-27 15:30:00,63.95,63.95,63.89,63.89,37800.0,45.4644,45.4644,45.4218,45.4218,37800.0
2013-09-27 15:35:00,63.9,63.93,63.86,63.91,42600.0,45.4289,45.4502,45.4005,45.436,42600.0
2013-09-27 15:40:00,63.91,63.92,63.9,63.92,38400.0,45.436,45.4431,45.4289,45.4431,38400.0
2013-09-27 15:45:00,63.92,63.92,63.84,63.85,66900.0,45.4431,45.4431,45.3862,45.3933,66900.0
2013-09-27 15:50:00,63.85,63.93,63.85,63.92,81900.0,45.3933,45.4502,45.3933,45.4431,81900.0
2013-09-27 15:55:00,63.92,63.99,63.92,63.93,171600.0,45.4431,45.4929,45.4431,45.4502,171600.0
2013-09-30 09:30:00,63.52,63.78,63.38,63.71,103500.0,45.1587,45.3436,45.0592,45.2938,103500.0
2013-09-30 09:35:00,63.7,63.7,63.49,63.61,68100.0,45.2867,45.2867,45.1374,45.2227,68100.0
2013-09-30 09:40:00,63.6,63.65,63.55,63.61,23900.0,45.2156,45.2512,45.1801,45.2227,23900.0
2013-09-30 09:45:00,63.6,63.67,63.51,63.51,33400.0,45.2156,45.2654,45.1516,45.1516,33400.0
2013-09-30 09:50:00,63.51,63.75,63.49,63.72,32300.0,45.1516,45.3223,45.1374,45.3009,32300.0
2013-09-30 09:55:00,63.72,63.73,63.57,63.64,46500.0,45.3009,45.308,45.1943,45.2441,46500.0
2013-09-30 10:00:00,63.64,63.67,63.6,63.6,23000.0,45.2441,45.2654,45.2156,45.2156,23000.0
2013-09-30 10:05:00,63.6,63.71,63.6,63.62,60000.0,45.2156,45.2938,45.2156,45.2298,60000.0
2013-09-30 10:10:00,63.62,63.66,63.6,63.66,25400.0,45.2298,45.2583,45.2156,45.2583,25400.0
2013-09-30 10:15:00,63.65,63.75,63.65,63.7,48200.0,45.2512,45.3223,45.2512,45.2867,48200.0
2013-09-30 10:20:00,63.71,63.73,63.65,63.66,36400.0,45.2938,45.308,45.2512,45.2583,36400.0
2013-09-30 10:25:00,63.66,63.73,63.65,63.73,28600.0,45.2583,45.308,45.2512,45.308,28600.0
2013-09-30 10:30:00,63.72,63.74,63.69,63.7,43700.0,45.3009,45.3151,45.2796,45.2867,43700.0
2013-09-30 10:35:00,63.71,63.76,63.65,63.65,68700.0,45.2938,45.3294,45.2512,45.2512,68700.0
2013-09-30 10:40:00,63.65,63.73,63.64,63.7,23000.0,45.2512,45.308,45.2441,45.2867,23000.0
2013-09-30 10:45:00,63.7,63.74,63.68,63.69,64500.0,45.2867,45.3151,45.2725,45.2796,64500.0
2013-09-30 10:50:00,63.68,63.7,63.66,63.66,29300.0,45.2725,45.2867,45.2583,45.2583,29300.0
2013-09-30 10:55:00,63.66,63.7,63.66,63.68,32500.0,45.2583,45.2867,45.2583,45.2725,32500.0
2013-09-30 11:00:00,63.67,63.73,63.66,63.73,29700.0,45.2654,45.308,45.2583,45.308,29700.0
2013-09-30 11:05:00,63.74,63.8,63.71,63.71,31000.0,45.3151,45.3578,45.2938,45.2938,31000.0
2013-09-30 11:10:00,63.72,63.75,63.68,63.69,81600.0,45.3009,45.3223,45.2725,45.2796,81600.0
2013-09-30 11:15:00,63.69,63.7,63.65,63.66,72500.0,45.2796,45.2867,45.2512,45.2583,72500.0
2013-09-30 11:20:00,63.67,63.69,63.65,63.65,47500.0,45.2654,45.2796,45.2512,45.2512,47500.0
2013-09-30 11:25:00,63.66,63.69,63.62,63.65,49200.0,45.2583,45.2796,45.2298,45.2512,49200.0
2013-09-30 11:30:00,63.66,63.71,63.66,63.69,72300.0,45.2583,45.2938,45.2583,45.2796,72300.0
2013-09-30 11:35:00,63.7,63.76,63.69,63.76,28500.0,45.2867,45.3294,45.2796,45.3294,28500.0
2013-09-30 11:40:00,63.76,63.8,63.76,63.8,30400.0,45.3294,45.3578,45.3294,45.3578,30400.0
2013-09-30 11:45:00,63.8,63.83,63.71,63.71,37500.0,45.3578,45.3791,45.2938,45.2938,37500.0
2013-09-30 11:50:00,63.72,63.73,63.69,63.72,20700.0,45.3009,45.308,45.2796,45.3009,20700.0
2013-09-30 11:55:00,63.72,63.77,63.7,63.77,31900.0,45.3009,45.3365,45.2867,45.3365,31900.0
2013-09-30 12:00:00,63.77,63.77,63.69,63.71,18500.0,45.3365,45.3365,45.2796,45.2938,18500.0
2013-09-30 12:05:00,63.72,63.8,63.72,63.77,34400.0,45.3009,45.3578,45.3009,45.3365,34400.0
2013-09-30 12:10:00,63.78,63.78,63.75,63.77,12000.0,45.3436,45.3436,45.3223,45.3365,12000.0
2013-09-30 12:15:00,63.76,63.77,63.68,63.69,42300.0,45.3294,45.3365,45.2725,45.2796,42300.0
2013-09-30 12:20:00,63.69,63.7,63.66,63.66,21200.0,45.2796,45.2867,45.2583,45.2583,21200.0
2013-09-30 12:25:00,63.66,63.69,63.63,63.69,19600.0,45.2583,45.2796,45.2369,45.2796,19600.0
2013-09-30 12:30:00,63.69,63.73,63.65,63.65,47700.0,45.2796,45.308,45.2512,45.2512,47700.0
2013-09-30 12:35:00,63.65,63.69,63.64,63.65,54600.0,45.2512,45.2796,45.2441,45.2512,54600.0
2013-09-30 12:40:00,63.65,63.74,63.65,63.7,17000.0,45.2512,45.3151,45.2512,45.2867,17000.0
2013-09-30 12:45:00,63.71,63.78,63.71,63.78,23200.0,45.2938,45.3436,45.2938,45.3436,23200.0
2013-09-30 12:50:00,63.78,63.8,63.76,63.8,21200.0,45.3436,45.3578,45.3294,45.3578,21200.0
2013-09-30 12:55:00,63.79,63.81,63.79,63.8,7400.0,45.3507,45.3649,45.3507,45.3578,7400.0
2013-09-30 13:00:00,63.8,63.83,63.79,63.82,16400.0,45.3578,45.3791,45.3507,45.372,16400.0
2013-09-30 13:05:00,63.82,63.89,63.81,63.89,20100.0,45.372,45.4218,45.3649,45.4218,20100.0
2013-09-30 13:10:00,63.89,63.89,63.88,63.89,12200.0,45.4218,45.4218,45.4147,45.4218,12200.0
2013-09-30 13:15:00,63.88,63.97,63.86,63.94,31700.0,45.4147,45.4787,45.4005,45.4573,31700.0
2013-09-30 13:20:00,63.95,63.96,63.89,63.9,14800.0,45.4644,45.4716,45.4218,45.4289,14800.0
2013-09-30 13:25:00,63.89,63.9,63.84,63.87,61300.0,45.4218,45.4289,45.3862,45.4076,61300.0
2013-09-30 13:30:00,63.87,63.91,63.85,63.9,15100.0,45.4076,45.436,45.3933,45.4289,15100.0
2013-09-30 13:35:00,63.9,63.91,63.79,63.8,13300.0,45.4289,45.436,45.3507,45.3578,13300.0
2013-09-30 13:40:00,63.81,63.89,63.81,63.88,25100.0,45.3649,45.4218,45.3649,45.4147,25100.0
2013-09-30 13:45:00,63.88,63.93,63.88,63.9,50600.0,45.4147,45.4502,45.4147,45.4289,50600.0
2013-09-30 13:50:00,63.9,63.92,63.85,63.85,65000.0,45.4289,45.4431,45.3933,45.3933,65000.0
2013-09-30 13:55:00,63.86,63.88,63.82,63.86,44100.0,45.4005,45.4147,45.372,45.4005,44100.0
2013-09-30 14:00:00,63.87,63.91,63.8,63.83,80000.0,45.4076,45.436,45.3578,45.3791,80000.0
2013-09-30 14:05:00,63.82,63.89,63.76,63.89,35100.0,45.372,45.4218,45.3294,45.4218,35100.0
2013-09-30 14:10:00,63.89,63.9,63.83,63.89,25300.0,45.4218,45.4289,45.3791,45.4218,25300.0
2013-09-30 14:15:00,63.89,63.89,63.81,63.84,29100.0,45.4218,45.4218,45.3649,45.3862,29100.0
2013-09-30 14:20:00,63.83,63.86,63.78,63.86,38700.0,45.3791,45.4005,45.3436,45.4005,38700.0
2013-09-30 14:25:00,63.86,63.89,63.85,63.86,41900.0,45.4005,45.4218,45.3933,45.4005,41900.0
2013-09-30 14:30:00,63.87,63.96,63.86,63.94,64700.0,45.4076,45.4716,45.4005,45.4573,64700.0
2013-09-30 14:35:00,63.93,63.99,63.92,63.99,45900.0,45.4502,45.4929,45.4431,45.4929,45900.0
2013-09-30 14:40:00,63.98,63.99,63.93,63.94,31100.0,45.4858,45.4929,45.4502,45.4573,31100.0
2013-09-30 14:45:00,63.93,63.98,63.93,63.95,35200.0,45.4502,45.4858,45.4502,45.4644,35200.0
2013-09-30 14:50:00,63.96,63.96,63.91,63.92,36800.0,45.4716,45.4716,45.436,45.4431,36800.0
2013-09-30 14:55:00,63.92,63.93,63.89,63.91,28900.0,45.4431,45.4502,45.4218,45.436,28900.0
2013-09-30 15:00:00,63.9,63.92,63.88,63.89,48500.0,45.4289,45.4431,45.4147,45.4218,48500.0
2013-09-30 15:05:00,63.89,63.92,63.86,63.87,35300.0,45.4218,45.4431,45.4005,45.4076,35300.0
2013-09-30 15:10:00,63.88,63.89,63.83,63.86,68600.0,45.4147,45.4218,45.3791,45.4005,68600.0
2013-09-30 15:15:00,63.86,63.93,63.77,63.8,143000.0,45.4005,45.4502,45.3365,45.3578,143000.0
2013-09-30 15:20:00,63.81,63.82,63.78,63.79,62900.0,45.3649,45.372,45.3436,45.3507,62900.0
2013-09-30 15:25:00,63.79,63.86,63.77,63.84,55000.0,45.3507,45.4005,45.3365,45.3862,55000.0
2013-09-30 15:30:00,63.85,63.87,63.74,63.75,56900.0,45.3933,45.4076,45.3151,45.3223,56900.0
2013-09-30 15:35:00,63.75,63.88,63.73,63.84,138400.0,45.3223,45.4147,45.308,45.3862,138400.0
2013-09-30 15:40:00,63.83,63.95,63.83,63.91,162200.0,45.3791,45.4644,45.3791,45.436,162200.0
2013-09-30 15:45:00,63.89,63.97,63.87,63.88,110500.0,45.4218,45.4787,45.4076,45.4147,110500.0
2013-09-30 15:50:00,63.87,63.96,63.86,63.92,230700.0,45.4076,45.4716,45.4005,45.4431,230700.0
2013-09-30 15:55:00,63.93,63.99,63.91,63.98,233100.0,45.4502,45.4929,45.436,45.4858,233100.0
2013-10-01 09:30:00,63.98,64.0,63.75,63.92,118600.0,45.4858,45.5,45.3223,45.4431,118600.0
2013-10-01 09:35:00,63.93,64.02,63.92,63.92,86300.0,45.4502,45.5142,45.4431,45.4431,86300.0
2013-10-01 09:40:00,63.93,64.03,63.89,63.91,77900.0,45.4502,45.5213,45.4218,45.436,77900.0
2013-10-01 09:45:00,63.91,63.95,63.85,63.85,50500.0,45.436,45.4644,45.3933,45.3933,50500.0
2013-10-01 09:50:00,63.86,64.02,63.84,64.02,88900.0,45.4005,45.5142,45.3862,45.5142,88900.0
2013-10-01 09:55:00,64.01,64.08,63.91,63.95,45600.0,45.5071,45.5569,45.436,45.4644,45600.0
2013-10-01 10:00:00,63.94,64.02,63.85,63.89,79500.0,45.4573,45.5142,45.3933,45.4218,79500.0
2013-10-01 10:05:00,63.89,63.9,63.84,63.85,44600.0,45.4218,45.4289,45.3862,45.3933,44600.0
2013-10-01 10:10:00,63.86,63.86,63.82,63.82,55900.0,45.4005,45.4005,45.372,45.372,55900.0
2013-10-01 10:15:00,63.83,63.86,63.8,63.84,102900.0,45.3791,45.4005,45.3578,45.3862,102900.0
2013-10-01 10:20:00,63.84,64.01,63.82,64.01,118500.0,45.3862,45.5071,45.372,45.5071,118500.0
2013-10-01 10:25:00,64.01,64.03,63.92,63.92,32600.0,45.5071,45.5213,45.4431,45.4431,32600.0
2013-10-01 10:30:00,63.93,64.01,63.93,64.01,41800.0,45.4502,45.5071,45.4502,45.5071,41800.0
2013-10-01 10:35:00,64.02,64.04,63.97,63.99,35200.0,45.5142,45.5284,45.4787,45.4929,35200.0
2013-10-01 10:40:00,64.0,64.01,63.95,63.95,13400.0,45.5,45.5071,45.4644,45.4644,13400.0
2013-10-01 10:45:00,63.95,63.95,63.9,63.9,10500.0,45.4644,45.4644,45.4289,45.4289,10500.0
2013-10-01 10:50:00,63.9,63.9,63.85,63.88,32500.0,45.4289,45.4289,45.3933,45.4147,32500.0
2013-10-01 10:55:00,63.88,63.92,63.85,63.85,31700.0,45.4147,45.4431,45.3933,45.3933,31700.0
2013-10-01 11:00:00,63.87,63.9,63.84,63.85,12800.0,45.4076,45.4289,45.3862,45.3933,12800.0
2013-10-01 11:05:00,63.86,63.9,63.84,63.85,35000.0,45.4005,45.4289,45.3862,45.3933,35000.0
2013-10-01 11:10:00,63.86,63.88,63.84,63.86,28500.0,45.4005,45.4147,45.3862,45.4005,28500.0
2013-10-01 11:15:00,63.86,63.87,63.85,63.87,26800.0,45.4005,45.4076,45.3933,45.4076,26800.0
2013-10-01 11:20:00,63.86,63.88,63.84,63.86,85900.0,45.4005,45.4147,45.3862,45.4005,85900.0
2013-10-01 11:25:00,63.86,63.88,63.83,63.83,39300.0,45.4005,45.4147,45.3791,45.3791,39300.0
2013-10-01 11:30:00,63.83,63.89,63.8,63.88,25200.0,45.3791,45.4218,45.3578,45.4147,25200.0
2013-10-01 11:35:00,63.9,63.9,63.86,63.9,8500.0,45.4289,45.4289,45.4005,45.4289,8500.0
2013-10-01 11:40:00,63.9,63.92,63.85,63.86,21400.0,45.4289,45.4431,45.3933,45.4005,21400.0
2013-10-01 11:45:00,63.86,63.88,63.85,63.87,23100.0,45.4005,45.4147,45.3933,45.4076,23100.0
2013-10-01 11:50:00,63.88,63.91,63.86,63.88,34800.0,45.4147,45.436,45.4005,45.4147,34800.0
2013-10-01 11:55:00,63.88,63.88,63.85,63.85,13700.0,45.4147,45.4147,45.3933,45.3933,13700.0
2013-10-01 12:00:00,63.86,63.86,63.8,63.8,72500.0,45.4005,45.4005,45.3578,45.3578,72500.0
2013-10-01 12:05:00,63.8,63.84,63.78,63.84,37600.0,45.3578,45.3862,45.3436,45.3862,37600.0
2013-10-01 12:10:00,63.84,63.84,63.8,63.8,19800.0,45.3862,45.3862,45.3578,45.3578,19800.0
2013-10-01 12:15:00,63.79,63.83,63.79,63.82,14600.0,45.3507,45.3791,45.3507,45.372,14600.0
2013-10-01 12:20:00,63.83,63.84,63.82,63.84,26400.0,45.3791,45.3862,45.372,45.3862,26400.0
2013-10-01 12:25:00,63.83,63.85,63.81,63.82,72900.0,45.3791,45.3933,45.3649,45.372,72900.0
2013-10-01 12:30:00,63.82,63.83,63.78,63.78,57900.0,45.372,45.3791,45.3436,45.3436,57900.0
2013-10-01 12:35:00,63.78,63.78,63.7,63.7,35500.0,45.3436,45.3436,45.2867,45.2867,35500.0
2013-10-01 12:40:00,63.7,63.71,63.67,63.67,30700.0,45.2867,45.2938,45.2654,45.2654,30700.0
2013-10-01 12:45:00,63.68,63.74,63.67,63.74,27500.0,45.2725,45.3151,45.2654,45.3151,27500.0
2013-10-01 12:50:00,63.72,63.73,63.71,63.73,32100.0,45.3009,45.308,45.2938,45.308,32100.0
2013-10-01 12:55:00,63.73,63.73,63.7,63.72,16800.0,45.308,45.308,45.2867,45.3009,16800.0
2013-10-01 13:00:00,63.72,63.77,63.7,63.77,44000.0,45.3009,45.3365,45.2867,45.3365,44000.0
2013-10-01 13:05:00,63.77,63.77,63.71,63.73,20900.0,45.3365,45.3365,45.2938,45.308,20900.0
2013-10-01 13:10:00,63.74,63.75,63.71,63.73,24900.0,45.3151,45.3223,45.2938,45.308,24900.0
2013-10-01 13:15:00,63.72,63.78,63.72,63.78,36200.0,45.3009,45.3436,45.3009,45.3436,36200.0
2013-10-01 13:20:00,63.78,63.8,63.75,63.8,25900.0,45.3436,45.3578,45.3223,45.3578,25900.0
2013-10-01 13:25:00,63.8,63.81,63.79,63.81,20800.0,45.3578,45.3649,45.3507,45.3649,20800.0
2013-10-01 13:30:00,63.81,63.89,63.8,63.85,45100.0,45.3649,45.4218,45.3578,45.3933,45100.0
2013-10-01 13:35:00,63.85,63.85,63.79,63.8,37800.0,45.3933,45.3933,45.3507,45.3578,37800.0
2013-10-01 13:40:00,63.8,63.8,63.78,63.8,11200.0,45.3578,45.3578,45.3436,45.3578,11200.0
2013-10-01 13:45:00,63.8,63.87,63.79,63.81,26300.0,45.3578,45.4076,45.3507,45.3649,26300.0
2013-10-01 13:50:00,63.82,63.87,63.82,63.83,51300.0,45.372,45.4076,45.372,45.3791,51300.0
2013-10-01 13:55:00,63.83,63.83,63.79,63.8,21000.0,45.3791,45.3791,45.3507,45.3578,21000.0
2013-10-01 14:00:00,63.8,63.8,63.75,63.75,20500.0,45.3578,45.3578,45.3223,45.3223,20500.0
2013-10-01 14:05:00,63.75,63.76,63.74,63.76,21500.0,45.3223,45.3294,45.3151,45.3294,21500.0
2013-10-01 14:10:00,63.76,63.76,63.74,63.75,38500.0,45.3294,45.3294,45.3151,45.3223,38500.0
2013-10-01 14:15:00,63.75,63.77,63.73,63.75,28600.0,45.3223,45.3365,45.308,45.3223,28600.0
2013-10-01 14:20:00,63.75,63.77,63.73,63.74,51500.0,45.3223,45.3365,45.308,45.3151,51500.0
2013-10-01 14:25:00,63.74,63.76,63.71,63.73,37700.0,45.3151,45.3294,45.2938,45.308,37700.0
2013-10-01 14:30:00,63.73,63.75,63.73,63.75,24200.0,45.308,45.3223,45.308,45.3223,24200.0
2013-10-01 14:35:00,63.75,63.76,63.74,63.76,26000.0,45.3223,45.3294,45.3151,45.3294,26000.0
2013-10-01 14:40:00,63.76,63.76,63.74,63.74,20500.0,45.3294,45.3294,45.3151,45.3151,20500.0
2013-10-01 14:45:00,63.74,63.75,63.72,63.73,115100.0,45.3151,45.3223,45.3009,45.308,115100.0
2013-10-01 14:50:00,63.73,63.74,63.67,63.68,42100.0,45.308,45.3151,45.2654,45.2725,42100.0
2013-10-01 14:55:00,63.69,63.75,63.68,63.75,57300.0,45.2796,45.3223,45.2725,45.3223,57300.0
2013-10-01 15:00:00,63.74,63.75,63.72,63.74,50900.0,45.3151,45.3223,45.3009,45.3151,50900.0
2013-10-01 15:05:00,63.73,63.77,63.72,63.75,50400.0,45.308,45.3365,45.3009,45.3223,50400.0
2013-10-01 15:10:00,63.75,63.77,63.74,63.74,37600.0,45.3223,45.3365,45.3151,45.3151,37600.0
2013-10-01 15:15:00,63.74,63.77,63.74,63.76,45900.0,45.3151,45.3365,45.3151,45.3294,45900.0
2013-10-01 15:20:00,63.76,63.77,63.72,63.74,60200.0,45.3294,45.3365,45.3009,45.3151,60200.0
2013-10-01 15:25:00,63.74,63.79,63.74,63.74,67800.0,45.3151,45.3507,45.3151,45.3151,67800.0
2013-10-01 15:30:00,63.74,63.8,63.73,63.78,48400.0,45.3151,45.3578,45.308,45.3436,48400.0
2013-10-01 15:35:00,63.78,63.85,63.77,63.85,86300.0,45.3436,45.3933,45.3365,45.3933,86300.0
2013-10-01 15:40:00,63.85,63.85,63.82,63.85,83100.0,45.3933,45.3933,45.372,45.3933,83100.0
2013-10-01 15:45:00,63.85,63.86,63.81,63.84,114400.0,45.3933,45.4005,45.3649,45.3862,114400.0
2013-10-01 15:50:00,63.82,63.85,63.77,63.78,147500.0,45.372,45.3933,45.3365,45.3436,147500.0
2013-10-01 15:55:00,63.79,63.91,63.77,63.91,283200.0,45.3507,45.436,45.3365,45.436,283200.0
2013-10-02 09:30:00,63.72,63.72,63.23,63.29,78700.0,45.3009,45.3009,44.9526,44.9952,78700.0
2013-10-02 09:35:00,63.28,63.51,63.26,63.36,73500.0,44.9881,45.1516,44.9739,45.045,73500.0
2013-10-02 09:40:00,63.36,63.45,63.26,63.29,63300.0,45.045,45.109,44.9739,44.9952,63300.0
2013-10-02 09:45:00,63.3,63.46,63.28,63.46,31300.0,45.0023,45.1161,44.9881,45.1161,31300.0
2013-10-02 09:50:00,63.46,63.46,63.43,63.45,20600.0,45.1161,45.1161,45.0948,45.109,20600.0
2013-10-02 09:55:00,63.45,63.51,63.42,63.47,36200.0,45.109,45.1516,45.0876,45.1232,36200.0
2013-10-02 10:00:00,63.47,63.53,63.46,63.49,57300.0,45.1232,45.1658,45.1161,45.1374,57300.0
2013-10-02 10:05:00,63.49,63.51,63.38,63.39,76100.0,45.1374,45.1516,45.0592,45.0663,76100.0
2013-10-02 10:10:00,63.38,63.4,63.3,63.32,27800.0,45.0592,45.0734,45.0023,45.0166,27800.0
2013-10-02 10:15:00,63.32,63.33,63.25,63.31,63900.0,45.0166,45.0237,44.9668,45.0094,63900.0
2013-10-02 10:20:00,63.31,63.33,63.29,63.3,27800.0,45.0094,45.0237,44.9952,45.0023,27800.0
2013-10-02 10:25:00,63.3,63.31,63.27,63.29,39900.0,45.0023,45.0094,44.981,44.9952,39900.0
2013-10-02 10:30:00,63.28,63.29,63.23,63.24,41800.0,44.9881,44.9952,44.9526,44.9597,41800.0
2013-10-02 10:35:00,63.22,63.27,63.22,63.27,61000.0,44.9455,44.981,44.9455,44.981,61000.0
2013-10-02 10:40:00,63.26,63.28,63.21,63.22,54400.0,44.9739,44.9881,44.9383,44.9455,54400.0
2013-10-02 10:45:00,63.22,63.25,63.2,63.22,56500.0,44.9455,44.9668,44.9312,44.9455,56500.0
2013-10-02 10:50:00,63.22,63.25,63.21,63.23,41600.0,44.9455,44.9668,44.9383,44.9526,41600.0
2013-10-02 10:55:00,63.24,63.28,63.23,63.26,27600.0,44.9597,44.9881,44.9526,44.9739,27600.0
2013-10-02 11:00:00,63.27,63.28,63.23,63.23,21100.0,44.981,44.9881,44.9526,44.9526,21100.0
2013-10-02 11:05:00,63.23,63.25,63.22,63.24,20900.0,44.9526,44.9668,44.9455,44.9597,20900.0
2013-10-02 11:10:00,63.25,63.27,63.23,63.23,30400.0,44.9668,44.981,44.9526,44.9526,30400.0
2013-10-02 11:15:00,63.23,63.28,63.23,63.26,31800.0,44.9526,44.9881,44.9526,44.9739,31800.0
2013-10-02 11:20:00,63.26,63.28,63.22,63.25,26400.0,44.9739,44.9881,44.9455,44.9668,26400.0
2013-10-02 11:25:00,63.24,63.25,63.2,63.21,37800.0,44.9597,44.9668,44.9312,44.9383,37800.0
2013-10-02 11:30:00,63.21,63.28,63.2,63.24,27700.0,44.9383,44.9881,44.9312,44.9597,27700.0
2013-10-02 11:35:00,63.23,63.26,63.23,63.26,22500.0,44.9526,44.9739,44.9526,44.9739,22500.0
2013-10-02 11:40:00,63.26,63.32,63.25,63.28,39300.0,44.9739,45.0166,44.9668,44.9881,39300.0
2013-10-02 11:45:00,63.28,63.28,63.25,63.27,15800.0,44.9881,44.9881,44.9668,44.981,15800.0
2013-10-02 11:50:00,63.27,63.29,63.25,63.27,33500.0,44.981,44.9952,44.9668,44.981,33500.0
2013-10-02 11:55:00,63.27,63.28,63.26,63.27,17700.0,44.981,44.9881,44.9739,44.981,17700.0
2013-10-02 12:00:00,63.27,63.31,63.26,63.27,47200.0,44.981,45.0094,44.9739,44.981,47200.0
2013-10-02 12:05:00,63.27,63.29,63.27,63.28,16900.0,44.981,44.9952,44.981,44.9881,16900.0
2013-10-02 12:10:00,63.27,63.29,63.27,63.28,33100.0,44.981,44.9952,44.981,44.9881,33100.0
2013-10-02 12:15:00,63.29,63.32,63.27,63.31,33500.0,44.9952,45.0166,44.981,45.0094,33500.0
2013-10-02 12:20:00,63.32,63.35,63.32,63.32,17900.0,45.0166,45.0379,45.0166,45.0166,17900.0
2013-10-02 12:25:00,63.33,63.33,63.27,63.27,37300.0,45.0237,45.0237,44.981,44.981,37300.0
2013-10-02 12:30:00,63.28,63.32,63.27,63.3,26800.0,44.9881,45.0166,44.981,45.0023,26800.0
2013-10-02 12:35:00,63.31,63.36,63.3,63.36,14900.0,45.0094,45.045,45.0023,45.045,14900.0
2013-10-02 12:40:00,63.36,63.46,63.35,63.46,23700.0,45.045,45.1161,45.0379,45.1161,23700.0
2013-10-02 12:45:00,63.46,63.47,63.44,63.46,30700.0,45.1161,45.1232,45.1019,45.1161,30700.0
2013-10-02 12:50:00,63.46,63.46,63.4,63.41,22000.0,45.1161,45.1161,45.0734,45.0805,22000.0
2013-10-02 12:55:00,63.41,63.41,63.37,63.38,20300.0,45.0805,45.0805,45.0521,45.0592,20300.0
2013-10-02 13:00:00,63.39,63.45,63.38,63.44,17700.0,45.0663,45.109,45.0592,45.1019,17700.0
2013-10-02 13:05:00,63.44,63.48,63.43,63.48,10600.0,45.1019,45.1303,45.0948,45.1303,10600.0
2013-10-02 13:10:00,63.48,63.52,63.48,63.52,19800.0,45.1303,45.1587,45.1303,45.1587,19800.0
2013-10-02 13:15:00,63.52,63.52,63.44,63.5,97600.0,45.1587,45.1587,45.1019,45.1445,97600.0
2013-10-02 13:20:00,63.5,63.54,63.49,63.54,16900.0,45.1445,45.173,45.1374,45.173,16900.0
2013-10-02 13:25:00,63.54,63.6,63.54,63.59,19400.0,45.173,45.2156,45.173,45.2085,19400.0
2013-10-02 13:30:00,63.58,63.6,63.56,63.58,18200.0,45.2014,45.2156,45.1872,45.2014,18200.0
2013-10-02 13:35:00,63.58,63.67,63.58,63.65,29900.0,45.2014,45.2654,45.2014,45.2512,29900.0
2013-10-02 13:40:00,63.64,63.65,63.62,63.64,13000.0,45.2441,45.2512,45.2298,45.2441,13000.0
2013-10-02 13:45:00,63.63,63.65,63.62,63.63,23300.0,45.2369,45.2512,45.2298,45.2369,23300.0
2013-10-02 13:50:00,63.62,63.63,63.61,63.62,14300.0,45.2298,45.2369,45.2227,45.2298,14300.0
2013-10-02 13:55:00,63.63,63.63,63.59,63.6,67700.0,45.2369,45.2369,45.2085,45.2156,67700.0
2013-10-02 14:00:00,63.6,63.6,63.49,63.49,41100.0,45.2156,45.2156,45.1374,45.1374,41100.0
2013-10-02 14:05:00,63.49,63.58,63.49,63.58,26400.0,45.1374,45.2014,45.1374,45.2014,26400.0
2013-10-02 14:10:00,63.58,63.58,63.53,63.53,22900.0,45.2014,45.2014,45.1658,45.1658,22900.0
2013-10-02 14:15:00,63.53,63.53,63.46,63.47,20100.0,45.1658,45.1658,45.1161,45.1232,20100.0
2013-10-02 14:20:00,63.46,63.49,63.43,63.49,36100.0,45.1161,45.1374,45.0948,45.1374,36100.0
2013-10-02 14:25:00,63.49,63.54,63.49,63.53,33500.0,45.1374,45.173,45.1374,45.1658,33500.0
2013-10-02 14:30:00,63.52,63.56,63.52,63.56,17600.0,45.1587,45.1872,45.1587,45.1872,17600.0
2013-10-02 14:35:00,63.56,63.56,63.51,63.55,24000.0,45.1872,45.1872,45.1516,45.1801,24000.0
2013-10-02 14:40:00,63.55,63.57,63.54,63.55,17100.0,45.1801,45.1943,45.173,45.1801,17100.0
2013-10-02 14:45:00,63.55,63.55,63.54,63.55,10600.0,45.1801,45.1801,45.173,45.1801,10600.0
2013-10-02 14:50:00,63.54,63.55,63.5,63.5,27100.0,45.173,45.1801,45.1445,45.1445,27100.0
2013-10-02 14:55:00,63.5,63.54,63.5,63.53,25200.0,45.1445,45.173,45.1445,45.1658,25200.0
2013-10-02 15:00:00,63.53,63.53,63.49,63.5,41900.0,45.1658,45.1658,45.1374,45.1445,41900.0
2013-10-02 15:05:00,63.5,63.5,63.49,63.5,12600.0,45.1445,45.1445,45.1374,45.1445,12600.0
2013-10-02 15:10:00,63.5,63.5,63.49,63.49,23300.0,45.1445,45.1445,45.1374,45.1374,23300.0
2013-10-02 15:15:00,63.49,63.49,63.46,63.49,68800.0,45.1374,45.1374,45.1161,45.1374,68800.0
2013-10-02 15:20:00,63.49,63.5,63.45,63.49,47700.0,45.1374,45.1445,45.109,45.1374,47700.0
2013-10-02 15:25:00,63.48,63.5,63.45,63.45,51700.0,45.1303,45.1445,45.109,45.109,51700.0
2013-10-02 15:30:00,63.46,63.59,63.46,63.58,57800.0,45.1161,45.2085,45.1161,45.2014,57800.0
2013-10-02 15:35:00,63.59,63.6,63.55,63.57,42800.0,45.2085,45.2156,45.1801,45.1943,42800.0
2013-10-02 15:40:00,63.57,63.62,63.56,63.6,69000.0,45.1943,45.2298,45.1872,45.2156,69000.0
2013-10-02 15:45:00,63.59,63.59,63.5,63.5,82600.0,45.2085,45.2085,45.1445,45.1445,82600.0
2013-10-02 15:50:00,63.5,63.59,63.5,63.53,190500.0,45.1445,45.2085,45.1445,45.1658,190500.0
2013-10-02 15:55:00,63.53,63.63,63.53,63.63,282300.0,45.1658,45.2369,45.1658,45.2369,282300.0
2013-10-03 09:30:00,63.6,63.73,63.5,63.55,59200.0,45.2156,45.308,45.1445,45.1801,59200.0
2013-10-03 09:35:00,63.55,63.55,63.27,63.27,47600.0,45.1801,45.1801,44.981,44.981,47600.0
2013-10-03 09:40:00,63.29,63.36,63.2,63.21,51700.0,44.9952,45.045,44.9312,44.9383,51700.0
2013-10-03 09:45:00,63.21,63.31,63.2,63.24,47200.0,44.9383,45.0094,44.9312,44.9597,47200.0
2013-10-03 09:50:00,63.24,63.28,63.19,63.28,32200.0,44.9597,44.9881,44.9241,44.9881,32200.0
2013-10-03 09:55:00,63.27,63.31,63.23,63.31,72800.0,44.981,45.0094,44.9526,45.0094,72800.0
2013-10-03 10:00:00,63.29,63.29,63.19,63.21,44800.0,44.9952,44.9952,44.9241,44.9383,44800.0
2013-10-03 10:05:00,63.21,63.21,63.15,63.19,76000.0,44.9383,44.9383,44.8957,44.9241,76000.0
2013-10-03 10:10:00,63.2,63.22,63.14,63.22,105600.0,44.9312,44.9455,44.8886,44.9455,105600.0
2013-10-03 10:15:00,63.2,63.28,63.18,63.21,60100.0,44.9312,44.9881,44.917,44.9383,60100.0
2013-10-03 10:20:00,63.21,63.23,63.14,63.2,81500.0,44.9383,44.9526,44.8886,44.9312,81500.0
2013-10-03 10:25:00,63.19,63.2,63.16,63.19,36000.0,44.9241,44.9312,44.9028,44.9241,36000.0
2013-10-03 10:30:00,63.19,63.21,63.14,63.18,69600.0,44.9241,44.9383,44.8886,44.917,69600.0
2013-10-03 10:35:00,63.17,63.19,63.16,63.17,39300.0,44.9099,44.9241,44.9028,44.9099,39300.0
2013-10-03 10:40:00,63.18,63.21,63.15,63.17,59800.0,44.917,44.9383,44.8957,44.9099,59800.0
2013-10-03 10:45:00,63.18,63.19,63.15,63.18,52400.0,44.917,44.9241,44.8957,44.917,52400.0
2013-10-03 10:50:00,63.17,63.29,63.17,63.29,49600.0,44.9099,44.9952,44.9099,44.9952,49600.0
2013-10-03 10:55:00,63.29,63.35,63.28,63.31,30400.0,44.9952,45.0379,44.9881,45.0094,30400.0
2013-10-03 11:00:00,63.3,63.33,63.25,63.32,29700.0,45.0023,45.0237,44.9668,45.0166,29700.0
2013-10-03 11:05:00,63.31,63.37,63.3,63.33,31900.0,45.0094,45.0521,45.0023,45.0237,31900.0
2013-10-03 11:10:00,63.32,63.37,63.27,63.27,28100.0,45.0166,45.0521,44.981,44.981,28100.0
2013-10-03 11:15:00,63.27,63.3,63.24,63.26,21000.0,44.981,45.0023,44.9597,44.9739,21000.0
2013-10-03 11:20:00,63.26,63.28,63.21,63.28,33400.0,44.9739,44.9881,44.9383,44.9881,33400.0
2013-10-03 11:25:00,63.27,63.28,63.17,63.21,70900.0,44.981,44.9881,44.9099,44.9383,70900.0
2013-10-03 11:30:00,63.21,63.28,63.18,63.26,34000.0,44.9383,44.9881,44.917,44.9739,34000.0
2013-10-03 11:35:00,63.25,63.3,63.19,63.28,20600.0,44.9668,45.0023,44.9241,44.9881,20600.0
2013-10-03 11:40:00,63.27,63.29,63.19,63.21,24800.0,44.981,44.9952,44.9241,44.9383,24800.0
2013-10-03 11:45:00,63.21,63.23,63.15,63.19,28200.0,44.9383,44.9526,44.8957,44.9241,28200.0
2013-10-03 11:50:00,63.18,63.26,63.18,63.24,21000.0,44.917,44.9739,44.917,44.9597,21000.0
2013-10-03 11:55:00,63.24,63.25,63.14,63.19,60600.0,44.9597,44.9668,44.8886,44.9241,60600.0
2013-10-03 12:00:00,63.19,63.19,63.1,63.1,60100.0,44.9241,44.9241,44.8601,44.8601,60100.0
2013-10-03 12:05:00,63.11,63.23,63.1,63.23,14400.0,44.8673,44.9526,44.8601,44.9526,14400.0
2013-10-03 12:10:00,63.22,63.26,63.2,63.22,35200.0,44.9455,44.9739,44.9312,44.9455,35200.0
2013-10-03 12:15:00,63.21,63.31,63.21,63.29,46000.0,44.9383,45.0094,44.9383,44.9952,46000.0
2013-10-03 12:20:00,63.29,63.29,63.19,63.21,19100.0,44.9952,44.9952,44.9241,44.9383,19100.0
2013-10-03 12:25:00,63.22,63.25,63.21,63.25,15200.0,44.9455,44.9668,44.9383,44.9668,15200.0
2013-10-03 12:30:00,63.25,63.25,63.21,63.23,22300.0,44.9668,44.9668,44.9383,44.9526,22300.0
2013-10-03 12:35:00,63.23,63.26,63.22,63.22,25000.0,44.9526,44.9739,44.9455,44.9455,25000.0
2013-10-03 12:40:00,63.22,63.22,63.19,63.2,15900.0,44.9455,44.9455,44.9241,44.9312,15900.0
2013-10-03 12:45:00,63.2,63.27,63.2,63.27,50700.0,44.9312,44.981,44.9312,44.981,50700.0
2013-10-03 12:50:00,63.28,63.32,63.25,63.28,27100.0,44.9881,45.0166,44.9668,44.9881,27100.0
2013-10-03 12:55:00,63.28,63.31,63.27,63.31,10100.0,44.9881,45.0094,44.981,45.0094,10100.0
2013-10-03 13:00:00,63.31,63.31,63.24,63.27,40100.0,45.0094,45.0094,44.9597,44.981,40100.0
2013-10-03 13:05:00,63.25,63.28,63.21,63.28,33500.0,44.9668,44.9881,44.9383,44.9881,33500.0
2013-10-03 13:10:00,63.27,63.3,63.25,63.29,27900.0,44.981,45.0023,44.9668,44.9952,27900.0
2013-10-03 13:15:00,63.29,63.3,63.25,63.28,15000.0,44.9952,45.0023,44.9668,44.9881,15000.0
2013-10-03 13:20:00,63.28,63.33,63.26,63.3,27900.0,44.9881,45.0237,44.9739,45.0023,27900.0
2013-10-03 13:25:00,63.3,63.36,63.29,63.33,28200.0,45.0023,45.045,44.9952,45.0237,28200.0
2013-10-03 13:30:00,63.33,63.4,63.33,63.35,112400.0,45.0237,45.0734,45.0237,45.0379,112400.0
2013-10-03 13:35:00,63.35,63.36,63.3,63.3,25000.0,45.0379,45.045,45.0023,45.0023,25000.0
2013-10-03 13:40:00,63.3,63.37,63.3,63.34,23100.0,45.0023,45.0521,45.0023,45.0308,23100.0
2013-10-03 13:45:00,63.34,63.37,63.34,63.37,51000.0,45.0308,45.0521,45.0308,45.0521,51000.0
2013-10-03 13:50:00,63.38,63.39,63.29,63.3,57900.0,45.0592,45.0663,44.9952,45.0023,57900.0
2013-10-03 13:55:00,63.29,63.37,63.27,63.36,15700.0,44.9952,45.0521,44.981,45.045,15700.0
2013-10-03 14:00:00,63.35,63.37,63.33,63.36,20300.0,45.0379,45.0521,45.0237,45.045,20300.0
2013-10-03 14:05:00,63.36,63.37,63.3,63.31,25300.0,45.045,45.0521,45.0023,45.0094,25300.0
2013-10-03 14:10:00,63.31,63.38,63.29,63.38,11300.0,45.0094,45.0592,44.9952,45.0592,11300.0
2013-10-03 14:15:00,63.38,63.39,63.29,63.31,18800.0,45.0592,45.0663,44.9952,45.0094,18800.0
2013-10-03 14:20:00,63.31,63.31,63.21,63.22,50500.0,45.0094,45.0094,44.9383,44.9455,50500.0
2013-10-03 14:25:00,63.22,63.4,63.22,63.39,33500.0,44.9455,45.0734,44.9455,45.0663,33500.0
2013-10-03 14:30:00,63.38,63.38,63.3,63.32,27700.0,45.0592,45.0592,45.0023,45.0166,27700.0
2013-10-03 14:35:00,63.32,63.39,63.31,63.39,15900.0,45.0166,45.0663,45.0094,45.0663,15900.0
2013-10-03 14:40:00,63.39,63.41,63.37,63.39,24700.0,45.0663,45.0805,45.0521,45.0663,24700.0
2013-10-03 14:45:00,63.39,63.39,63.35,63.35,15500.0,45.0663,45.0663,45.0379,45.0379,15500.0
2013-10-03 14:50:00,63.36,63.41,63.35,63.36,35700.0,45.045,45.0805,45.0379,45.045,35700.0
2013-10-03 14:55:00,63.36,63.41,63.36,63.36,25300.0,45.045,45.0805,45.045,45.045,25300.0
2013-10-03 15:00:00,63.35,63.36,63.33,63.36,26300.0,45.0379,45.045,45.0237,45.045,26300.0
2013-10-03 15:05:00,63.37,63.38,63.33,63.35,34900.0,45.0521,45.0592,45.0237,45.0379,34900.0
2013-10-03 15:10:00,63.35,63.37,63.33,63.35,17800.0,45.0379,45.0521,45.0237,45.0379,17800.0
2013-10-03 15:15:00,63.35,63.38,63.32,63.36,22700.0,45.0379,45.0592,45.0166,45.045,22700.0
2013-10-03 15:20:00,63.37,63.44,63.37,63.4,55000.0,45.0521,45.1019,45.0521,45.0734,55000.0
2013-10-03 15:25:00,63.4,63.47,63.37,63.46,48500.0,45.0734,45.1232,45.0521,45.1161,48500.0
2013-10-03 15:30:00,63.46,63.46,63.42,63.44,37100.0,45.1161,45.1161,45.0876,45.1019,37100.0
2013-10-03 15:35:00,63.44,63.46,63.41,63.44,49800.0,45.1019,45.1161,45.0805,45.1019,49800.0
2013-10-03 15:40:00,63.43,63.48,63.4,63.45,79800.0,45.0948,45.1303,45.0734,45.109,79800.0
2013-10-03 15:45:00,63.46,63.49,63.43,63.45,93900.0,45.1161,45.1374,45.0948,45.109,93900.0
2013-10-03 15:50:00,63.46,63.49,63.43,63.49,107100.0,45.1161,45.1374,45.0948,45.1374,107100.0
2013-10-03 15:55:00,63.49,63.51,63.4,63.44,252300.0,45.1374,45.1516,45.0734,45.1019,252300.0
2013-10-04 09:30:00,63.44,63.45,63.16,63.19,65700.0,45.1019,45.109,44.9028,44.9241,65700.0
2013-10-04 09:35:00,63.2,63.41,63.2,63.25,24400.0,44.9312,45.0805,44.9312,44.9668,24400.0
2013-10-04 09:40:00,63.22,63.26,63.18,63.2,38900.0,44.9455,44.9739,44.917,44.9312,38900.0
2013-10-04 09:45:00,63.21,63.25,63.17,63.25,28900.0,44.9383,44.9668,44.9099,44.9668,28900.0
2013-10-04 09:50:00,63.24,63.35,63.24,63.32,45200.0,44.9597,45.0379,44.9597,45.0166,45200.0
2013-10-04 09:55:00,63.32,63.41,63.32,63.37,43100.0,45.0166,45.0805,45.0166,45.0521,43100.0
2013-10-04 10:00:00,63.38,63.42,63.33,63.4,44600.0,45.0592,45.0876,45.0237,45.0734,44600.0
2013-10-04 10:05:00,63.41,63.43,63.35,63.38,20300.0,45.0805,45.0948,45.0379,45.0592,20300.0
2013-10-04 10:10:00,63.36,63.45,63.34,63.43,21000.0,45.045,45.109,45.0308,45.0948,21000.0
2013-10-04 10:15:00,63.43,63.44,63.33,63.33,46600.0,45.0948,45.1019,45.0237,45.0237,46600.0
2013-10-04 10:20:00,63.34,63.36,63.31,63.34,20900.0,45.0308,45.045,45.0094,45.0308,20900.0
2013-10-04 10:25:00,63.35,63.38,63.29,63.3,29200.0,45.0379,45.0592,44.9952,45.0023,29200.0
2013-10-04 10:30:00,63.3,63.38,63.3,63.37,14400.0,45.0023,45.0592,45.0023,45.0521,14400.0
2013-10-04 10:35:00,63.38,63.38,63.32,63.33,24200.0,45.0592,45.0592,45.0166,45.0237,24200.0
2013-10-04 10:40:00,63.34,63.34,63.3,63.34,20400.0,45.0308,45.0308,45.0023,45.0308,20400.0
2013-10-04 10:45:00,63.34,63.37,63.31,63.32,22400.0,45.0308,45.0521,45.0094,45.0166,22400.0
2013-10-04 10:50:00,63.3,63.31,63.26,63.29,19400.0,45.0023,45.0094,44.9739,44.9952,19400.0
2013-10-04 10:55:00,63.29,63.31,63.25,63.31,17100.0,44.9952,45.0094,44.9668,45.0094,17100.0
2013-10-04 11:00:00,63.31,63.31,63.21,63.22,39200.0,45.0094,45.0094,44.9383,44.9455,39200.0
2013-10-04 11:05:00,63.23,63.23,63.09,63.1,50100.0,44.9526,44.9526,44.853,44.8601,50100.0
2013-10-04 11:10:00,63.1,63.16,63.1,63.13,23700.0,44.8601,44.9028,44.8601,44.8815,23700.0
2013-10-04 11:15:00,63.13,63.15,63.11,63.14,36000.0,44.8815,44.8957,44.8673,44.8886,36000.0
2013-10-04 11:20:00,63.15,63.15,63.09,63.1,45700.0,44.8957,44.8957,44.853,44.8601,45700.0
2013-10-04 11:25:00,63.1,63.13,63.09,63.1,21000.0,44.8601,44.8815,44.853,44.8601,21000.0
2013-10-04 11:30:00,63.1,63.18,63.1,63.17,39100.0,44.8601,44.917,44.8601,44.9099,39100.0
2013-10-04 11:35:00,63.16,63.2,63.16,63.19,21600.0,44.9028,44.9312,44.9028,44.9241,21600.0
2013-10-04 11:40:00,63.17,63.2,63.16,63.19,32000.0,44.9099,44.9312,44.9028,44.9241,32000.0
2013-10-04 11:45:00,63.2,63.26,63.2,63.25,29600.0,44.9312,44.9739,44.9312,44.9668,29600.0
2013-10-04 11:50:00,63.24,63.27,63.24,63.26,33700.0,44.9597,44.981,44.9597,44.9739,33700.0
2013-10-04 11:55:00,63.26,63.26,63.23,63.25,15400.0,44.9739,44.9739,44.9526,44.9668,15400.0
2013-10-04 12:00:00,63.24,63.27,63.21,63.22,45300.0,44.9597,44.981,44.9383,44.9455,45300.0
2013-10-04 12:05:00,63.21,63.23,63.2,63.2,13200.0,44.9383,44.9526,44.9312,44.9312,13200.0
2013-10-04 12:10:00,63.2,63.21,63.19,63.2,12800.0,44.9312,44.9383,44.9241,44.9312,12800.0
2013-10-04 12:15:00,63.2,63.23,63.2,63.22,23300.0,44.9312,44.9526,44.9312,44.9455,23300.0
2013-10-04 12:20:00,63.22,63.27,63.21,63.26,35300.0,44.9455,44.981,44.9383,44.9739,35300.0
2013-10-04 12:25:00,63.25,63.3,63.25,63.3,25400.0,44.9668,45.0023,44.9668,45.0023,25400.0
2013-10-04 12:30:00,63.3,63.31,63.28,63.29,20700.0,45.0023,45.0094,44.9881,44.9952,20700.0
2013-10-04 12:35:00,63.29,63.31,63.28,63.29,13600.0,44.9952,45.0094,44.9881,44.9952,13600.0
2013-10-04 12:40:00,63.29,63.35,63.29,63.35,27000.0,44.9952,45.0379,44.9952,45.0379,27000.0
2013-10-04 12:45:00,63.34,63.35,63.33,63.34,12700.0,45.0308,45.0379,45.0237,45.0308,12700.0
2013-10-04 12:50:00,63.34,63.38,63.33,63.37,31900.0,45.0308,45.0592,45.0237,45.0521,31900.0
2013-10-04 12:55:00,63.38,63.4,63.37,63.37,13300.0,45.0592,45.0734,45.0521,45.0521,13300.0
2013-10-04 13:00:00,63.38,63.39,63.34,63.34,8700.0,45.0592,45.0663,45.0308,45.0308,8700.0
2013-10-04 13:05:00,63.35,63.36,63.35,63.35,15100.0,45.0379,45.045,45.0379,45.0379,15100.0
2013-10-04 13:10:00,63.35,63.36,63.31,63.31,13500.0,45.0379,45.045,45.0094,45.0094,13500.0
2013-10-04 13:15:00,63.31,63.32,63.28,63.29,10500.0,45.0094,45.0166,44.9881,44.9952,10500.0
2013-10-04 13:20:00,63.29,63.29,63.27,63.28,10700.0,44.9952,44.9952,44.981,44.9881,10700.0
2013-10-04 13:25:00,63.28,63.28,63.26,63.26,20300.0,44.9881,44.9881,44.9739,44.9739,20300.0
2013-10-04 13:30:00,63.26,63.27,63.22,63.22,46800.0,44.9739,44.981,44.9455,44.9455,46800.0
2013-10-04 13:35:00,63.23,63.27,63.21,63.27,46000.0,44.9526,44.981,44.9383,44.981,46000.0
2013-10-04 13:40:00,63.28,63.3,63.26,63.27,11200.0,44.9881,45.0023,44.9739,44.981,11200.0
2013-10-04 13:45:00,63.26,63.26,63.21,63.24,19100.0,44.9739,44.9739,44.9383,44.9597,19100.0
2013-10-04 13:50:00,63.23,63.26,63.23,63.26,14400.0,44.9526,44.9739,44.9526,44.9739,14400.0
2013-10-04 13:55:00,63.26,63.27,63.23,63.25,11200.0,44.9739,44.981,44.9526,44.9668,11200.0
2013-10-04 14:00:00,63.26,63.29,63.24,63.28,33000.0,44.9739,44.9952,44.9597,44.9881,33000.0
2013-10-04 14:05:00,63.28,63.28,63.26,63.26,6100.0,44.9881,44.9881,44.9739,44.9739,6100.0
2013-10-04 14:10:00,63.27,63.3,63.26,63.3,14700.0,44.981,45.0023,44.9739,45.0023,14700.0
2013-10-04 14:15:00,63.29,63.31,63.29,63.3,19200.0,44.9952,45.0094,44.9952,45.0023,19200.0
2013-10-04 14:20:00,63.3,63.3,63.27,63.29,13700.0,45.0023,45.0023,44.981,44.9952,13700.0
2013-10-04 14:25:00,63.29,63.3,63.28,63.3,13300.0,44.9952,45.0023,44.9881,45.0023,13300.0
2013-10-04 14:30:00,63.3,63.3,63.28,63.28,18800.0,45.0023,45.0023,44.9881,44.9881,18800.0
2013-10-04 14:35:00,63.29,63.3,63.28,63.29,18600.0,44.9952,45.0023,44.9881,44.9952,18600.0
2013-10-04 14:40:00,63.28,63.28,63.23,63.25,35700.0,44.9881,44.9881,44.9526,44.9668,35700.0
2013-10-04 14:45:00,63.25,63.27,63.24,63.27,16300.0,44.9668,44.981,44.9597,44.981,16300.0
2013-10-04 14:50:00,63.28,63.32,63.28,63.3,47900.0,44.9881,45.0166,44.9881,45.0023,47900.0
2013-10-04 14:55:00,63.3,63.31,63.29,63.3,29600.0,45.0023,45.0094,44.9952,45.0023,29600.0
2013-10-04 15:00:00,63.3,63.33,63.29,63.3,55700.0,45.0023,45.0237,44.9952,45.0023,55700.0
2013-10-04 15:05:00,63.3,63.3,63.28,63.28,33200.0,45.0023,45.0023,44.9881,44.9881,33200.0
2013-10-04 15:10:00,63.29,63.29,63.28,63.28,16300.0,44.9952,44.9952,44.9881,44.9881,16300.0
2013-10-04 15:15:00,63.28,63.32,63.27,63.31,45000.0,44.9881,45.0166,44.981,45.0094,45000.0
2013-10-04 15:20:00,63.31,63.31,63.29,63.3,29800.0,45.0094,45.0094,44.9952,45.0023,29800.0
2013-10-04 15:25:00,63.3,63.3,63.27,63.28,37000.0,45.0023,45.0023,44.981,44.9881,37000.0
2013-10-04 15:30:00,63.28,63.28,63.26,63.27,34200.0,44.9881,44.9881,44.9739,44.981,34200.0
2013-10-04 15:35:00,63.28,63.3,63.27,63.28,43000.0,44.9881,45.0023,44.981,44.9881,43000.0
2013-10-04 15:40:00,63.28,63.29,63.26,63.27,46000.0,44.9881,44.9952,44.9739,44.981,46000.0
2013-10-04 15:45:00,63.27,63.34,63.27,63.3,93800.0,44.981,45.0308,44.981,45.0023,93800.0
2013-10-04 15:50:00,63.3,63.34,63.29,63.32,80900.0,45.0023,45.0308,44.9952,45.0166,80900.0
2013-10-04 15:55:00,63.33,63.44,63.31,63.42,294900.0,45.0237,45.1019,45.0094,45.0876,294900.0
2013-10-07 09:30:00,63.16,63.25,63.0,63.16,178900.0,44.9028,44.9668,44.7891,44.9028,178900.0
2013-10-07 09:35:00,63.17,63.3,63.0,63.08,160700.0,44.9099,45.0023,44.7891,44.8459,160700.0
2013-10-07 09:40:00,63.08,63.12,63.04,63.08,56700.0,44.8459,44.8744,44.8175,44.8459,56700.0
2013-10-07 09:45:00,63.06,63.11,62.91,63.09,85000.0,44.8317,44.8673,44.7251,44.853,85000.0
2013-10-07 09:50:00,63.1,63.17,63.0,63.11,76500.0,44.8601,44.9099,44.7891,44.8673,76500.0
2013-10-07 09:55:00,63.12,63.26,63.11,63.24,77800.0,44.8744,44.9739,44.8673,44.9597,77800.0
2013-10-07 10:00:00,63.23,63.24,63.06,63.24,44100.0,44.9526,44.9597,44.8317,44.9597,44100.0
2013-10-07 10:05:00,63.24,63.24,63.14,63.18,37200.0,44.9597,44.9597,44.8886,44.917,37200.0
2013-10-07 10:10:00,63.17,63.19,63.09,63.12,40700.0,44.9099,44.9241,44.853,44.8744,40700.0
2013-10-07 10:15:00,63.12,63.16,63.09,63.13,61000.0,44.8744,44.9028,44.853,44.8815,61000.0
2013-10-07 10:20:00,63.12,63.15,63.06,63.11,72600.0,44.8744,44.8957,44.8317,44.8673,72600.0
2013-10-07 10:25:00,63.11,63.15,63.1,63.15,37200.0,44.8673,44.8957,44.8601,44.8957,37200.0
2013-10-07 10:30:00,63.15,63.17,63.14,63.15,51100.0,44.8957,44.9099,44.8886,44.8957,51100.0
2013-10-07 10:35:00,63.15,63.22,63.13,63.19,30400.0,44.8957,44.9455,44.8815,44.9241,30400.0
2013-10-07 10:40:00,63.19,63.24,63.19,63.23,46100.0,44.9241,44.9597,44.9241,44.9526,46100.0
2013-10-07 10:45:00,63.24,63.31,63.24,63.27,27500.0,44.9597,45.0094,44.9597,44.981,27500.0
2013-10-07 10:50:00,63.26,63.28,63.23,63.25,21200.0,44.9739,44.9881,44.9526,44.9668,21200.0
2013-10-07 10:55:00,63.25,63.3,63.24,63.25,71700.0,44.9668,45.0023,44.9597,44.9668,71700.0
2013-10-07 11:00:00,63.25,63.26,63.18,63.19,19600.0,44.9668,44.9739,44.917,44.9241,19600.0
2013-10-07 11:05:00,63.2,63.22,63.15,63.18,15600.0,44.9312,44.9455,44.8957,44.917,15600.0
2013-10-07 11:10:00,63.18,63.2,63.15,63.15,22000.0,44.917,44.9312,44.8957,44.8957,22000.0
2013-10-07 11:15:00,63.15,63.19,63.15,63.18,28300.0,44.8957,44.9241,44.8957,44.917,28300.0
2013-10-07 11:20:00,63.16,63.21,63.14,63.15,25500.0,44.9028,44.9383,44.8886,44.8957,25500.0
2013-10-07 11:25:00,63.15,63.17,63.14,63.14,17600.0,44.8957,44.9099,44.8886,44.8886,17600.0
2013-10-07 11:30:00,63.14,63.19,63.12,63.16,16800.0,44.8886,44.9241,44.8744,44.9028,16800.0
2013-10-07 11:35:00,63.16,63.18,63.12,63.12,26700.0,44.9028,44.917,44.8744,44.8744,26700.0
2013-10-07 11:40:00,63.12,63.13,63.1,63.12,13600.0,44.8744,44.8815,44.8601,44.8744,13600.0
2013-10-07 11:45:00,63.12,63.13,63.1,63.13,14400.0,44.8744,44.8815,44.8601,44.8815,14400.0
2013-10-07 11:50:00,63.14,63.15,63.11,63.12,29900.0,44.8886,44.8957,44.8673,44.8744,29900.0
2013-10-07 11:55:00,63.12,63.16,63.11,63.15,15200.0,44.8744,44.9028,44.8673,44.8957,15200.0
2013-10-07 12:00:00,63.14,63.14,63.06,63.06,34200.0,44.8886,44.8886,44.8317,44.8317,34200.0
2013-10-07 12:05:00,63.06,63.07,63.0,63.0,14900.0,44.8317,44.8388,44.7891,44.7891,14900.0
2013-10-07 12:10:00,63.0,63.02,62.98,63.01,21000.0,44.7891,44.8033,44.7748,44.7962,21000.0
2013-10-07 12:15:00,63.01,63.05,63.01,63.01,14400.0,44.7962,44.8246,44.7962,44.7962,14400.0
2013-10-07 12:20:00,63.01,63.02,62.98,63.01,16600.0,44.7962,44.8033,44.7748,44.7962,16600.0
2013-10-07 12:25:00,62.99,63.0,62.95,62.96,11000.0,44.7819,44.7891,44.7535,44.7606,11000.0
2013-10-07 12:30:00,62.95,62.95,62.86,62.86,36500.0,44.7535,44.7535,44.6895,44.6895,36500.0
2013-10-07 12:35:00,62.86,62.9,62.84,62.86,16700.0,44.6895,44.718,44.6753,44.6895,16700.0
2013-10-07 12:40:00,62.86,62.9,62.84,62.9,29400.0,44.6895,44.718,44.6753,44.718,29400.0
2013-10-07 12:45:00,62.9,62.93,62.86,62.87,15000.0,44.718,44.7393,44.6895,44.6966,15000.0
2013-10-07 12:50:00,62.85,62.88,62.84,62.85,25300.0,44.6824,44.7037,44.6753,44.6824,25300.0
2013-10-07 12:55:00,62.85,62.87,62.83,62.84,23400.0,44.6824,44.6966,44.6682,44.6753,23400.0
2013-10-07 13:00:00,62.82,62.89,62.82,62.84,20700.0,44.6611,44.7108,44.6611,44.6753,20700.0
2013-10-07 13:05:00,62.84,62.89,62.84,62.88,40500.0,44.6753,44.7108,44.6753,44.7037,40500.0
2013-10-07 13:10:00,62.88,62.92,62.86,62.87,12900.0,44.7037,44.7322,44.6895,44.6966,12900.0
2013-10-07 13:15:00,62.87,62.9,62.87,62.88,27200.0,44.6966,44.718,44.6966,44.7037,27200.0
2013-10-07 13:20:00,62.88,62.9,62.87,62.88,17900.0,44.7037,44.718,44.6966,44.7037,17900.0
2013-10-07 13:25:00,62.88,62.89,62.88,62.88,12300.0,44.7037,44.7108,44.7037,44.7037,12300.0
2013-10-07 13:30:00,62.89,62.89,62.88,62.88,12200.0,44.7108,44.7108,44.7037,44.7037,12200.0
2013-10-07 13:35:00,62.89,62.89,62.87,62.88,24600.0,44.7108,44.7108,44.6966,44.7037,24600.0
2013-10-07 13:40:00,62.87,62.9,62.87,62.9,15800.0,44.6966,44.718,44.6966,44.718,15800.0
2013-10-07 13:45:00,62.89,62.9,62.87,62.9,16000.0,44.7108,44.718,44.6966,44.718,16000.0
2013-10-07 13:50:00,62.9,62.9,62.84,62.87,73100.0,44.718,44.718,44.6753,44.6966,73100.0
2013-10-07 13:55:00,62.86,62.94,62.86,62.94,15800.0,44.6895,44.7464,44.6895,44.7464,15800.0
2013-10-07 14:00:00,62.94,62.98,62.92,62.96,16600.0,44.7464,44.7748,44.7322,44.7606,16600.0
2013-10-07 14:05:00,62.96,62.96,62.92,62.92,27800.0,44.7606,44.7606,44.7322,44.7322,27800.0
2013-10-07 14:10:00,62.93,62.96,62.92,62.92,14100.0,44.7393,44.7606,44.7322,44.7322,14100.0
2013-10-07 14:15:00,62.92,62.96,62.91,62.95,15300.0,44.7322,44.7606,44.7251,44.7535,15300.0
2013-10-07 14:20:00,62.95,62.96,62.9,62.96,21800.0,44.7535,44.7606,44.718,44.7606,21800.0
2013-10-07 14:25:00,62.96,62.96,62.91,62.95,15300.0,44.7606,44.7606,44.7251,44.7535,15300.0
2013-10-07 14:30:00,62.95,62.95,62.9,62.9,22200.0,44.7535,44.7535,44.718,44.718,22200.0
2013-10-07 14:35:00,62.91,62.92,62.89,62.89,17200.0,44.7251,44.7322,44.7108,44.7108,17200.0
2013-10-07 14:40:00,62.89,62.9,62.87,62.88,29800.0,44.7108,44.718,44.6966,44.7037,29800.0
2013-10-07 14:45:00,62.88,62.91,62.88,62.9,15700.0,44.7037,44.7251,44.7037,44.718,15700.0
2013-10-07 14:50:00,62.89,62.9,62.87,62.9,27400.0,44.7108,44.718,44.6966,44.718,27400.0
2013-10-07 14:55:00,62.89,62.94,62.89,62.91,20300.0,44.7108,44.7464,44.7108,44.7251,20300.0
2013-10-07 15:00:00,62.91,62.92,62.89,62.89,27100.0,44.7251,44.7322,44.7108,44.7108,27100.0
2013-10-07 15:05:00,62.9,62.91,62.89,62.89,29700.0,44.718,44.7251,44.7108,44.7108,29700.0
2013-10-07 15:10:00,62.9,62.9,62.88,62.9,31300.0,44.718,44.718,44.7037,44.718,31300.0
2013-10-07 15:15:00,62.89,62.92,62.89,62.92,23700.0,44.7108,44.7322,44.7108,44.7322,23700.0
2013-10-07 15:20:00,62.91,62.92,62.87,62.88,35200.0,44.7251,44.7322,44.6966,44.7037,35200.0
2013-10-07 15:25:00,62.88,62.92,62.87,62.9,41200.0,44.7037,44.7322,44.6966,44.718,41200.0
2013-10-07 15:30:00,62.9,62.91,62.88,62.88,20000.0,44.718,44.7251,44.7037,44.7037,20000.0
2013-10-07 15:35:00,62.88,62.89,62.82,62.84,62400.0,44.7037,44.7108,44.6611,44.6753,62400.0
2013-10-07 15:40:00,62.83,62.86,62.82,62.82,65000.0,44.6682,44.6895,44.6611,44.6611,65000.0
2013-10-07 15:45:00,62.82,62.83,62.74,62.76,121300.0,44.6611,44.6682,44.6042,44.6184,121300.0
2013-10-07 15:50:00,62.75,62.76,62.69,62.72,185300.0,44.6113,44.6184,44.5687,44.59,185300.0
2013-10-07 15:55:00,62.72,62.74,62.66,62.67,246500.0,44.59,44.6042,44.5473,44.5544,246500.0
2013-10-08 09:30:00,62.72,62.84,62.7,62.7,74400.0,44.59,44.6753,44.5758,44.5758,74400.0
2013-10-08 09:35:00,62.7,62.7,62.51,62.54,88400.0,44.5758,44.5758,44.4407,44.462,88400.0
2013-10-08 09:40:00,62.53,62.55,62.5,62.54,117700.0,44.4549,44.4691,44.4336,44.462,117700.0
2013-10-08 09:45:00,62.53,62.6,62.52,62.58,40300.0,44.4549,44.5047,44.4478,44.4905,40300.0
2013-10-08 09:50:00,62.59,62.61,62.54,62.6,107700.0,44.4976,44.5118,44.462,44.5047,107700.0
2013-10-08 09:55:00,62.61,62.68,62.6,62.62,109300.0,44.5118,44.5616,44.5047,44.5189,109300.0
2013-10-08 10:00:00,62.62,62.62,62.43,62.49,227100.0,44.5189,44.5189,44.3838,44.4265,227100.0
2013-10-08 10:05:00,62.5,62.57,62.43,62.45,53200.0,44.4336,44.4833,44.3838,44.398,53200.0
2013-10-08 10:10:00,62.46,62.55,62.45,62.53,40700.0,44.4051,44.4691,44.398,44.4549,40700.0
2013-10-08 10:15:00,62.52,62.53,62.48,62.53,22100.0,44.4478,44.4549,44.4194,44.4549,22100.0
2013-10-08 10:20:00,62.52,62.53,62.35,62.38,97500.0,44.4478,44.4549,44.3269,44.3483,97500.0
2013-10-08 10:25:00,62.38,62.45,62.38,62.45,41100.0,44.3483,44.398,44.3483,44.398,41100.0
2013-10-08 10:30:00,62.45,62.5,62.44,62.47,34400.0,44.398,44.4336,44.3909,44.4123,34400.0
2013-10-08 10:35:00,62.48,62.63,62.47,62.61,53000.0,44.4194,44.526,44.4123,44.5118,53000.0
2013-10-08 10:40:00,62.62,62.65,62.57,62.6,41400.0,44.5189,44.5402,44.4833,44.5047,41400.0
2013-10-08 10:45:00,62.6,62.64,62.57,62.6,73100.0,44.5047,44.5331,44.4833,44.5047,73100.0
2013-10-08 10:50:00,62.61,62.62,62.46,62.47,83300.0,44.5118,44.5189,44.4051,44.4123,83300.0
2013-10-08 10:55:00,62.48,62.56,62.41,62.54,81400.0,44.4194,44.4762,44.3696,44.462,81400.0
2013-10-08 11:00:00,62.54,62.56,62.44,62.46,62800.0,44.462,44.4762,44.3909,44.4051,62800.0
2013-10-08 11:05:00,62.45,62.55,62.45,62.55,26200.0,44.398,44.4691,44.398,44.4691,26200.0
2013-10-08 11:10:00,62.56,62.61,62.52,62.6,44600.0,44.4762,44.5118,44.4478,44.5047,44600.0
2013-10-08 11:15:00,62.61,62.62,62.53,62.55,65100.0,44.5118,44.5189,44.4549,44.4691,65100.0
2013-10-08 11:20:00,62.57,62.58,62.52,62.57,13400.0,44.4833,44.4905,44.4478,44.4833,13400.0
2013-10-08 11:25:00,62.57,62.58,62.51,62.54,40200.0,44.4833,44.4905,44.4407,44.462,40200.0
2013-10-08 11:30:00,62.54,62.55,62.49,62.49,33800.0,44.462,44.4691,44.4265,44.4265,33800.0
2013-10-08 11:35:00,62.5,62.53,62.49,62.5,26700.0,44.4336,44.4549,44.4265,44.4336,26700.0
2013-10-08 11:40:00,62.51,62.55,62.49,62.5,46100.0,44.4407,44.4691,44.4265,44.4336,46100.0
2013-10-08 11:45:00,62.5,62.51,62.41,62.44,34800.0,44.4336,44.4407,44.3696,44.3909,34800.0
2013-10-08 11:50:00,62.45,62.52,62.45,62.48,29200.0,44.398,44.4478,44.398,44.4194,29200.0
2013-10-08 11:55:00,62.49,62.5,62.48,62.49,11300.0,44.4265,44.4336,44.4194,44.4265,11300.0
2013-10-08 12:00:00,62.49,62.51,62.46,62.49,30100.0,44.4265,44.4407,44.4051,44.4265,30100.0
2013-10-08 12:05:00,62.5,62.5,62.42,62.44,42500.0,44.4336,44.4336,44.3767,44.3909,42500.0
2013-10-08 12:10:00,62.42,62.42,62.38,62.4,20300.0,44.3767,44.3767,44.3483,44.3625,20300.0
2013-10-08 12:15:00,62.4,62.43,62.37,62.38,21300.0,44.3625,44.3838,44.3412,44.3483,21300.0
2013-10-08 12:20:00,62.38,62.43,62.37,62.37,33000.0,44.3483,44.3838,44.3412,44.3412,33000.0
2013-10-08 12:25:00,62.37,62.38,62.35,62.37,14600.0,44.3412,44.3483,44.3269,44.3412,14600.0
2013-10-08 12:30:00,62.37,62.38,62.29,62.3,34500.0,44.3412,44.3483,44.2843,44.2914,34500.0
2013-10-08 12:35:00,62.3,62.38,62.28,62.36,24400.0,44.2914,44.3483,44.2772,44.3341,24400.0
2013-10-08 12:40:00,62.36,62.49,62.33,62.48,35400.0,44.3341,44.4265,44.3127,44.4194,35400.0
2013-10-08 12:45:00,62.48,62.51,62.45,62.45,22900.0,44.4194,44.4407,44.398,44.398,22900.0
2013-10-08 12:50:00,62.45,62.45,62.37,62.38,12800.0,44.398,44.398,44.3412,44.3483,12800.0
2013-10-08 12:55:00,62.38,62.4,62.35,62.37,27400.0,44.3483,44.3625,44.3269,44.3412,27400.0
2013-10-08 13:00:00,62.37,62.37,62.32,62.35,43700.0,44.3412,44.3412,44.3056,44.3269,43700.0
2013-10-08 13:05:00,62.35,62.36,62.31,62.34,32100.0,44.3269,44.3341,44.2985,44.3198,32100.0
2013-10-08 13:10:00,62.33,62.34,62.29,62.3,18000.0,44.3127,44.3198,44.2843,44.2914,18000.0
2013-10-08 13:15:00,62.3,62.33,62.28,62.28,19500.0,44.2914,44.3127,44.2772,44.2772,19500.0
2013-10-08 13:20:00,62.28,62.29,62.25,62.27,15000.0,44.2772,44.2843,44.2558,44.2701,15000.0
2013-10-08 13:25:00,62.26,62.32,62.26,62.3,23600.0,44.263,44.3056,44.263,44.2914,23600.0
2013-10-08 13:30:00,62.31,62.37,62.3,62.36,52600.0,44.2985,44.3412,44.2914,44.3341,52600.0
2013-10-08 13:35:00,62.37,62.38,62.35,62.37,84100.0,44.3412,44.3483,44.3269,44.3412,84100.0
2013-10-08 13:40:00,62.36,62.42,62.36,62.4,57000.0,44.3341,44.3767,44.3341,44.3625,57000.0
2013-10-08 13:45:00,62.4,62.41,62.37,62.39,44000.0,44.3625,44.3696,44.3412,44.3554,44000.0
2013-10-08 13:50:00,62.41,62.47,62.39,62.47,40700.0,44.3696,44.4123,44.3554,44.4123,40700.0
2013-10-08 13:55:00,62.47,62.56,62.46,62.52,69600.0,44.4123,44.4762,44.4051,44.4478,69600.0
2013-10-08 14:00:00,62.52,62.52,62.44,62.45,38600.0,44.4478,44.4478,44.3909,44.398,38600.0
2013-10-08 14:05:00,62.46,62.47,62.32,62.35,100500.0,44.4051,44.4123,44.3056,44.3269,100500.0
2013-10-08 14:10:00,62.35,62.38,62.34,62.35,21000.0,44.3269,44.3483,44.3198,44.3269,21000.0
2013-10-08 14:15:00,62.35,62.36,62.27,62.28,63800.0,44.3269,44.3341,44.2701,44.2772,63800.0
2013-10-08 14:20:00,62.28,62.39,62.26,62.36,24000.0,44.2772,44.3554,44.263,44.3341,24000.0
2013-10-08 14:25:00,62.36,62.37,62.26,62.26,87300.0,44.3341,44.3412,44.263,44.263,87300.0
2013-10-08 14:30:00,62.26,62.29,62.22,62.22,50000.0,44.263,44.2843,44.2345,44.2345,50000.0
2013-10-08 14:35:00,62.23,62.28,62.21,62.28,47900.0,44.2416,44.2772,44.2274,44.2772,47900.0
2013-10-08 14:40:00,62.29,62.31,62.23,62.28,40600.0,44.2843,44.2985,44.2416,44.2772,40600.0
2013-10-08 14:45:00,62.28,62.29,62.22,62.26,34800.0,44.2772,44.2843,44.2345,44.263,34800.0
2013-10-08 14:50:00,62.25,62.27,62.23,62.26,22900.0,44.2558,44.2701,44.2416,44.263,22900.0
2013-10-08 14:55:00,62.25,62.32,62.22,62.31,33300.0,44.2558,44.3056,44.2345,44.2985,33300.0
2013-10-08 15:00:00,62.31,62.35,62.29,62.3,20800.0,44.2985,44.3269,44.2843,44.2914,20800.0
2013-10-08 15:05:00,62.3,62.31,62.28,62.29,22200.0,44.2914,44.2985,44.2772,44.2843,22200.0
2013-10-08 15:10:00,62.29,62.29,62.22,62.25,30900.0,44.2843,44.2843,44.2345,44.2558,30900.0
2013-10-08 15:15:00,62.24,62.3,62.23,62.3,24700.0,44.2487,44.2914,44.2416,44.2914,24700.0
2013-10-08 15:20:00,62.3,62.38,62.28,62.35,33000.0,44.2914,44.3483,44.2772,44.3269,33000.0
2013-10-08 15:25:00,62.36,62.4,62.35,62.35,26700.0,44.3341,44.3625,44.3269,44.3269,26700.0
2013-10-08 15:30:00,62.35,62.39,62.3,62.31,50800.0,44.3269,44.3554,44.2914,44.2985,50800.0
2013-10-08 15:35:00,62.3,62.3,62.21,62.23,98600.0,44.2914,44.2914,44.2274,44.2416,98600.0
2013-10-08 15:40:00,62.23,62.27,62.21,62.24,63500.0,44.2416,44.2701,44.2274,44.2487,63500.0
2013-10-08 15:45:00,62.23,62.26,62.18,62.18,75600.0,44.2416,44.263,44.2061,44.2061,75600.0
2013-10-08 15:50:00,62.18,62.21,62.09,62.09,145000.0,44.2061,44.2274,44.1421,44.1421,145000.0
2013-10-08 15:55:00,62.09,62.17,62.03,62.12,345900.0,44.1421,44.199,44.0994,44.1634,345900.0
2013-10-09 09:30:00,62.22,62.29,62.15,62.25,74800.0,44.2345,44.2843,44.1848,44.2558,74800.0
2013-10-09 09:35:00,62.24,62.28,62.13,62.26,37300.0,44.2487,44.2772,44.1705,44.263,37300.0
2013-10-09 09:40:00,62.27,62.4,62.25,62.35,73100.0,44.2701,44.3625,44.2558,44.3269,73100.0
2013-10-09 09:45:00,62.36,62.36,62.25,62.29,27300.0,44.3341,44.3341,44.2558,44.2843,27300.0
2013-10-09 09:50:00,62.3,62.34,62.27,62.32,41600.0,44.2914,44.3198,44.2701,44.3056,41600.0
2013-10-09 09:55:00,62.32,62.47,62.31,62.44,33400.0,44.3056,44.4123,44.2985,44.3909,33400.0
2013-10-09 10:00:00,62.43,62.43,62.34,62.39,25500.0,44.3838,44.3838,44.3198,44.3554,25500.0
2013-10-09 10:05:00,62.4,62.49,62.32,62.45,55200.0,44.3625,44.4265,44.3056,44.398,55200.0
2013-10-09 10:10:00,62.45,62.51,62.44,62.51,54400.0,44.398,44.4407,44.3909,44.4407,54400.0
2013-10-09 10:15:00,62.5,62.67,62.5,62.65,102400.0,44.4336,44.5544,44.4336,44.5402,102400.0
2013-10-09 10:20:00,62.65,62.73,62.65,62.7,104500.0,44.5402,44.5971,44.5402,44.5758,104500.0
2013-10-09 10:25:00,62.7,62.8,62.66,62.77,101800.0,44.5758,44.6469,44.5473,44.6255,101800.0
2013-10-09 10:30:00,62.77,62.78,62.66,62.69,44900.0,44.6255,44.6326,44.5473,44.5687,44900.0
2013-10-09 10:35:00,62.68,62.76,62.63,62.7,120700.0,44.5616,44.6184,44.526,44.5758,120700.0
2013-10-09 10:40:00,62.7,62.78,62.58,62.58,90400.0,44.5758,44.6326,44.4905,44.4905,90400.0
2013-10-09 10:45:00,62.58,62.67,62.58,62.59,59600.0,44.4905,44.5544,44.4905,44.4976,59600.0
2013-10-09 10:50:00,62.6,62.6,62.53,62.6,48700.0,44.5047,44.5047,44.4549,44.5047,48700.0
2013-10-09 10:55:00,62.6,62.6,62.46,62.48,22600.0,44.5047,44.5047,44.4051,44.4194,22600.0
2013-10-09 11:00:00,62.49,62.51,62.46,62.47,27000.0,44.4265,44.4407,44.4051,44.4123,27000.0
2013-10-09 11:05:00,62.48,62.49,62.41,62.41,31400.0,44.4194,44.4265,44.3696,44.3696,31400.0
2013-10-09 11:10:00,62.4,62.45,62.38,62.41,30000.0,44.3625,44.398,44.3483,44.3696,30000.0
2013-10-09 11:15:00,62.39,62.41,62.31,62.35,34000.0,44.3554,44.3696,44.2985,44.3269,34000.0
2013-10-09 11:20:00,62.35,62.36,62.26,62.27,55300.0,44.3269,44.3341,44.263,44.2701,55300.0
2013-10-09 11:25:00,62.27,62.3,62.24,62.25,39900.0,44.2701,44.2914,44.2487,44.2558,39900.0
2013-10-09 11:30:00,62.25,62.3,62.2,62.27,27500.0,44.2558,44.2914,44.2203,44.2701,27500.0
2013-10-09 11:35:00,62.27,62.31,62.26,62.29,13500.0,44.2701,44.2985,44.263,44.2843,13500.0
2013-10-09 11:40:00,62.28,62.31,62.26,62.31,22900.0,44.2772,44.2985,44.263,44.2985,22900.0
2013-10-09 11:45:00,62.32,62.35,62.3,62.31,25900.0,44.3056,44.3269,44.2914,44.2985,25900.0
2013-10-09 11:50:00,62.31,62.33,62.28,62.29,37000.0,44.2985,44.3127,44.2772,44.2843,37000.0
2013-10-09 11:55:00,62.28,62.37,62.28,62.32,31500.0,44.2772,44.3412,44.2772,44.3056,31500.0
2013-10-09 12:00:00,62.33,62.35,62.31,62.32,29800.0,44.3127,44.3269,44.2985,44.3056,29800.0
2013-10-09 12:05:00,62.31,62.31,62.2,62.3,48800.0,44.2985,44.2985,44.2203,44.2914,48800.0
2013-10-09 12:10:00,62.3,62.33,62.28,62.28,25400.0,44.2914,44.3127,44.2772,44.2772,25400.0
2013-10-09 12:15:00,62.28,62.36,62.28,62.35,31000.0,44.2772,44.3341,44.2772,44.3269,31000.0
2013-10-09 12:20:00,62.35,62.39,62.34,62.36,40100.0,44.3269,44.3554,44.3198,44.3341,40100.0
2013-10-09 12:25:00,62.35,62.39,62.33,62.34,44400.0,44.3269,44.3554,44.3127,44.3198,44400.0
2013-10-09 12:30:00,62.34,62.39,62.33,62.38,25800.0,44.3198,44.3554,44.3127,44.3483,25800.0
2013-10-09 12:35:00,62.38,62.4,62.36,62.36,20100.0,44.3483,44.3625,44.3341,44.3341,20100.0
2013-10-09 12:40:00,62.36,62.37,62.27,62.29,19100.0,44.3341,44.3412,44.2701,44.2843,19100.0
2013-10-09 12:45:00,62.29,62.31,62.22,62.24,25700.0,44.2843,44.2985,44.2345,44.2487,25700.0
2013-10-09 12:50:00,62.25,62.29,62.2,62.28,53500.0,44.2558,44.2843,44.2203,44.2772,53500.0
2013-10-09 12:55:00,62.29,62.32,62.28,62.3,28500.0,44.2843,44.3056,44.2772,44.2914,28500.0
2013-10-09 13:00:00,62.3,62.38,62.3,62.36,65000.0,44.2914,44.3483,44.2914,44.3341,65000.0
2013-10-09 13:05:00,62.35,62.41,62.35,62.41,33000.0,44.3269,44.3696,44.3269,44.3696,33000.0
2013-10-09 13:10:00,62.4,62.49,62.39,62.49,41300.0,44.3625,44.4265,44.3554,44.4265,41300.0
2013-10-09 13:15:00,62.49,62.56,62.48,62.54,57200.0,44.4265,44.4762,44.4194,44.462,57200.0
2013-10-09 13:20:00,62.55,62.62,62.52,62.6,35000.0,44.4691,44.5189,44.4478,44.5047,35000.0
2013-10-09 13:25:00,62.61,62.67,62.6,62.66,39700.0,44.5118,44.5544,44.5047,44.5473,39700.0
2013-10-09 13:30:00,62.67,62.69,62.62,62.62,40000.0,44.5544,44.5687,44.5189,44.5189,40000.0
2013-10-09 13:35:00,62.61,62.63,62.58,62.58,21300.0,44.5118,44.526,44.4905,44.4905,21300.0
2013-10-09 13:40:00,62.58,62.63,62.55,62.6,37900.0,44.4905,44.526,44.4691,44.5047,37900.0
2013-10-09 13:45:00,62.59,62.64,62.58,62.63,37100.0,44.4976,44.5331,44.4905,44.526,37100.0
2013-10-09 13:50:00,62.64,62.7,62.62,62.69,26400.0,44.5331,44.5758,44.5189,44.5687,26400.0
2013-10-09 13:55:00,62.69,62.71,62.68,62.69,26800.0,44.5687,44.5829,44.5616,44.5687,26800.0
2013-10-09 14:00:00,62.69,62.71,62.61,62.7,28600.0,44.5687,44.5829,44.5118,44.5758,28600.0
2013-10-09 14:05:00,62.69,62.8,62.65,62.78,30400.0,44.5687,44.6469,44.5402,44.6326,30400.0
2013-10-09 14:10:00,62.78,62.79,62.7,62.7,27100.0,44.6326,44.6398,44.5758,44.5758,27100.0
2013-10-09 14:15:00,62.7,62.74,62.66,62.68,34300.0,44.5758,44.6042,44.5473,44.5616,34300.0
2013-10-09 14:20:00,62.68,62.77,62.67,62.71,35200.0,44.5616,44.6255,44.5544,44.5829,35200.0
2013-10-09 14:25:00,62.71,62.76,62.67,62.74,30100.0,44.5829,44.6184,44.5544,44.6042,30100.0
2013-10-09 14:30:00,62.73,62.77,62.7,62.74,26300.0,44.5971,44.6255,44.5758,44.6042,26300.0
2013-10-09 14:35:00,62.74,62.75,62.68,62.68,27500.0,44.6042,44.6113,44.5616,44.5616,27500.0
2013-10-09 14:40:00,62.67,62.75,62.67,62.7,40000.0,44.5544,44.6113,44.5544,44.5758,40000.0
2013-10-09 14:45:00,62.69,62.74,62.68,62.74,20800.0,44.5687,44.6042,44.5616,44.6042,20800.0
2013-10-09 14:50:00,62.73,62.76,62.72,62.75,22200.0,44.5971,44.6184,44.59,44.6113,22200.0
2013-10-09 14:55:00,62.74,62.78,62.72,62.77,18100.0,44.6042,44.6326,44.59,44.6255,18100.0
2013-10-09 15:00:00,62.77,62.77,62.71,62.72,22000.0,44.6255,44.6255,44.5829,44.59,22000.0
2013-10-09 15:05:00,62.72,62.73,62.66,62.71,37000.0,44.59,44.5971,44.5473,44.5829,37000.0
2013-10-09 15:10:00,62.7,62.7,62.68,62.69,34700.0,44.5758,44.5758,44.5616,44.5687,34700.0
2013-10-09 15:15:00,62.69,62.73,62.68,62.73,46200.0,44.5687,44.5971,44.5616,44.5971,46200.0
2013-10-09 15:20:00,62.73,62.74,62.72,62.73,35000.0,44.5971,44.6042,44.59,44.5971,35000.0
2013-10-09 15:25:00,62.73,62.76,62.69,62.71,46100.0,44.5971,44.6184,44.5687,44.5829,46100.0
2013-10-09 15:30:00,62.71,62.76,62.71,62.74,29600.0,44.5829,44.6184,44.5829,44.6042,29600.0
2013-10-09 15:35:00,62.74,62.8,62.73,62.78,113000.0,44.6042,44.6469,44.5971,44.6326,113000.0
2013-10-09 15:40:00,62.77,62.78,62.69,62.72,67500.0,44.6255,44.6326,44.5687,44.59,67500.0
2013-10-09 15:45:00,62.71,62.72,62.65,62.72,145500.0,44.5829,44.59,44.5402,44.59,145500.0
2013-10-09 15:50:00,62.71,62.77,62.67,62.72,153000.0,44.5829,44.6255,44.5544,44.59,153000.0
2013-10-09 15:55:00,62.72,62.8,62.7,62.72,164900.0,44.59,44.6469,44.5758,44.59,164900.0
2013-10-10 09:30:00,63.16,63.58,63.06,63.13,106300.0,44.9028,45.2014,44.8317,44.8815,106300.0
2013-10-10 09:35:00,63.17,63.22,63.07,63.15,32000.0,44.9099,44.9455,44.8388,44.8957,32000.0
2013-10-10 09:40:00,63.15,63.35,63.13,63.21,51300.0,44.8957,45.0379,44.8815,44.9383,51300.0
2013-10-10 09:45:00,63.23,63.27,63.17,63.19,50300.0,44.9526,44.981,44.9099,44.9241,50300.0
2013-10-10 09:50:00,63.21,63.21,63.09,63.12,47000.0,44.9383,44.9383,44.853,44.8744,47000.0
2013-10-10 09:55:00,63.12,63.15,63.07,63.08,39600.0,44.8744,44.8957,44.8388,44.8459,39600.0
2013-10-10 10:00:00,63.1,63.16,63.06,63.1,71000.0,44.8601,44.9028,44.8317,44.8601,71000.0
2013-10-10 10:05:00,63.09,63.19,63.09,63.15,27200.0,44.853,44.9241,44.853,44.8957,27200.0
2013-10-10 10:10:00,63.16,63.19,63.12,63.16,53600.0,44.9028,44.9241,44.8744,44.9028,53600.0
2013-10-10 10:15:00,63.16,63.18,63.08,63.12,25900.0,44.9028,44.917,44.8459,44.8744,25900.0
2013-10-10 10:20:00,63.11,63.13,63.08,63.11,14600.0,44.8673,44.8815,44.8459,44.8673,14600.0
2013-10-10 10:25:00,63.1,63.13,63.08,63.12,21400.0,44.8601,44.8815,44.8459,44.8744,21400.0
2013-10-10 10:30:00,63.11,63.15,63.11,63.13,28700.0,44.8673,44.8957,44.8673,44.8815,28700.0
2013-10-10 10:35:00,63.13,63.17,63.13,63.16,23600.0,44.8815,44.9099,44.8815,44.9028,23600.0
2013-10-10 10:40:00,63.16,63.21,63.15,63.15,35900.0,44.9028,44.9383,44.8957,44.8957,35900.0
2013-10-10 10:45:00,63.14,63.18,63.13,63.16,20100.0,44.8886,44.917,44.8815,44.9028,20100.0
2013-10-10 10:50:00,63.16,63.19,63.13,63.14,33100.0,44.9028,44.9241,44.8815,44.8886,33100.0
2013-10-10 10:55:00,63.14,63.15,63.11,63.15,7000.0,44.8886,44.8957,44.8673,44.8957,7000.0
2013-10-10 11:00:00,63.15,63.15,63.07,63.07,45500.0,44.8957,44.8957,44.8388,44.8388,45500.0
2013-10-10 11:05:00,63.07,63.1,63.06,63.07,22200.0,44.8388,44.8601,44.8317,44.8388,22200.0
2013-10-10 11:10:00,63.07,63.07,63.01,63.03,19100.0,44.8388,44.8388,44.7962,44.8104,19100.0
2013-10-10 11:15:00,63.04,63.13,63.04,63.12,35300.0,44.8175,44.8815,44.8175,44.8744,35300.0
2013-10-10 11:20:00,63.12,63.16,63.1,63.1,23200.0,44.8744,44.9028,44.8601,44.8601,23200.0
2013-10-10 11:25:00,63.1,63.14,63.07,63.14,25200.0,44.8601,44.8886,44.8388,44.8886,25200.0
2013-10-10 11:30:00,63.15,63.19,63.1,63.19,35800.0,44.8957,44.9241,44.8601,44.9241,35800.0
2013-10-10 11:35:00,63.19,63.26,63.18,63.23,24900.0,44.9241,44.9739,44.917,44.9526,24900.0
2013-10-10 11:40:00,63.23,63.3,63.22,63.28,50300.0,44.9526,45.0023,44.9455,44.9881,50300.0
2013-10-10 11:45:00,63.28,63.31,63.25,63.28,25300.0,44.9881,45.0094,44.9668,44.9881,25300.0
2013-10-10 11:50:00,63.28,63.32,63.26,63.31,24300.0,44.9881,45.0166,44.9739,45.0094,24300.0
2013-10-10 11:55:00,63.31,63.33,63.29,63.3,25100.0,45.0094,45.0237,44.9952,45.0023,25100.0
2013-10-10 12:00:00,63.31,63.32,63.3,63.31,24400.0,45.0094,45.0166,45.0023,45.0094,24400.0
2013-10-10 12:05:00,63.31,63.32,63.29,63.29,11000.0,45.0094,45.0166,44.9952,44.9952,11000.0
2013-10-10 12:10:00,63.29,63.3,63.27,63.28,16100.0,44.9952,45.0023,44.981,44.9881,16100.0
2013-10-10 12:15:00,63.28,63.3,63.26,63.29,13800.0,44.9881,45.0023,44.9739,44.9952,13800.0
2013-10-10 12:20:00,63.28,63.29,63.26,63.29,16100.0,44.9881,44.9952,44.9739,44.9952,16100.0
2013-10-10 12:25:00,63.29,63.31,63.29,63.3,9700.0,44.9952,45.0094,44.9952,45.0023,9700.0
2013-10-10 12:30:00,63.29,63.31,63.29,63.31,7100.0,44.9952,45.0094,44.9952,45.0094,7100.0
2013-10-10 12:35:00,63.3,63.31,63.28,63.29,18700.0,45.0023,45.0094,44.9881,44.9952,18700.0
2013-10-10 12:40:00,63.29,63.3,63.27,63.28,9800.0,44.9952,45.0023,44.981,44.9881,9800.0
2013-10-10 12:45:00,63.28,63.29,63.27,63.29,10800.0,44.9881,44.9952,44.981,44.9952,10800.0
2013-10-10 12:50:00,63.28,63.3,63.28,63.28,8700.0,44.9881,45.0023,44.9881,44.9881,8700.0
2013-10-10 12:55:00,63.29,63.29,63.27,63.28,7000.0,44.9952,44.9952,44.981,44.9881,7000.0
2013-10-10 13:00:00,63.29,63.29,63.23,63.24,17800.0,44.9952,44.9952,44.9526,44.9597,17800.0
2013-10-10 13:05:00,63.24,63.27,63.24,63.26,15300.0,44.9597,44.981,44.9597,44.9739,15300.0
2013-10-10 13:10:00,63.26,63.28,63.25,63.27,8800.0,44.9739,44.9881,44.9668,44.981,8800.0
2013-10-10 13:15:00,63.26,63.27,63.25,63.26,3800.0,44.9739,44.981,44.9668,44.9739,3800.0
2013-10-10 13:20:00,63.26,63.27,63.22,63.22,11400.0,44.9739,44.981,44.9455,44.9455,11400.0
2013-10-10 13:25:00,63.22,63.23,63.2,63.2,8100.0,44.9455,44.9526,44.9312,44.9312,8100.0
2013-10-10 13:30:00,63.2,63.22,63.17,63.22,12000.0,44.9312,44.9455,44.9099,44.9455,12000.0
2013-10-10 13:35:00,63.21,63.22,63.19,63.21,10600.0,44.9383,44.9455,44.9241,44.9383,10600.0
2013-10-10 13:40:00,63.2,63.22,63.18,63.2,15400.0,44.9312,44.9455,44.917,44.9312,15400.0
2013-10-10 13:45:00,63.2,63.21,63.18,63.19,7600.0,44.9312,44.9383,44.917,44.9241,7600.0
2013-10-10 13:50:00,63.18,63.19,63.17,63.19,10500.0,44.917,44.9241,44.9099,44.9241,10500.0
2013-10-10 13:55:00,63.18,63.22,63.18,63.21,11300.0,44.917,44.9455,44.917,44.9383,11300.0
2013-10-10 14:00:00,63.21,63.22,63.19,63.19,15600.0,44.9383,44.9455,44.9241,44.9241,15600.0
2013-10-10 14:05:00,63.19,63.21,63.13,63.15,25900.0,44.9241,44.9383,44.8815,44.8957,25900.0
2013-10-10 14:10:00,63.14,63.14,63.11,63.11,14600.0,44.8886,44.8886,44.8673,44.8673,14600.0
2013-10-10 14:15:00,63.11,63.12,63.09,63.09,22800.0,44.8673,44.8744,44.853,44.853,22800.0
2013-10-10 14:20:00,63.09,63.13,63.09,63.13,16300.0,44.853,44.8815,44.853,44.8815,16300.0
2013-10-10 14:25:00,63.13,63.13,63.11,63.11,14900.0,44.8815,44.8815,44.8673,44.8673,14900.0
2013-10-10 14:30:00,63.12,63.14,63.12,63.14,22500.0,44.8744,44.8886,44.8744,44.8886,22500.0
2013-10-10 14:35:00,63.14,63.18,63.14,63.17,17900.0,44.8886,44.917,44.8886,44.9099,17900.0
2013-10-10 14:40:00,63.17,63.18,63.16,63.18,12000.0,44.9099,44.917,44.9028,44.917,12000.0
2013-10-10 14:45:00,63.18,63.2,63.18,63.18,13000.0,44.917,44.9312,44.917,44.917,13000.0
2013-10-10 14:50:00,63.19,63.2,63.19,63.19,25900.0,44.9241,44.9312,44.9241,44.9241,25900.0
2013-10-10 14:55:00,63.19,63.2,63.16,63.19,44700.0,44.9241,44.9312,44.9028,44.9241,44700.0
2013-10-10 15:00:00,63.18,63.28,63.18,63.27,25900.0,44.917,44.9881,44.917,44.981,25900.0
2013-10-10 15:05:00,63.27,63.31,63.26,63.3,33700.0,44.981,45.0094,44.9739,45.0023,33700.0
2013-10-10 15:10:00,63.31,63.39,63.3,63.39,44600.0,45.0094,45.0663,45.0023,45.0663,44600.0
2013-10-10 15:15:00,63.39,63.4,63.33,63.34,55700.0,45.0663,45.0734,45.0237,45.0308,55700.0
2013-10-10 15:20:00,63.34,63.36,63.33,63.36,35000.0,45.0308,45.045,45.0237,45.045,35000.0
2013-10-10 15:25:00,63.36,63.39,63.35,63.38,20100.0,45.045,45.0663,45.0379,45.0592,20100.0
2013-10-10 15:30:00,63.39,63.39,63.35,63.38,64100.0,45.0663,45.0663,45.0379,45.0592,64100.0
2013-10-10 15:35:00,63.36,63.41,63.36,63.41,26400.0,45.045,45.0805,45.045,45.0805,26400.0
2013-10-10 15:40:00,63.41,63.41,63.37,63.4,56000.0,45.0805,45.0805,45.0521,45.0734,56000.0
2013-10-10 15:45:00,63.4,63.41,63.33,63.34,72300.0,45.0734,45.0805,45.0237,45.0308,72300.0
2013-10-10 15:50:00,63.35,63.35,63.31,63.32,154600.0,45.0379,45.0379,45.0094,45.0166,154600.0
2013-10-10 15:55:00,63.33,63.45,63.32,63.44,170300.0,45.0237,45.109,45.0166,45.1019,170300.0
2013-10-11 09:30:00,63.14,63.14,62.79,62.91,125400.0,44.8886,44.8886,44.6398,44.7251,125400.0
2013-10-11 09:35:00,62.92,62.96,62.75,62.81,73400.0,44.7322,44.7606,44.6113,44.654,73400.0
2013-10-11 09:40:00,62.81,62.92,62.74,62.9,44100.0,44.654,44.7322,44.6042,44.718,44100.0
2013-10-11 09:45:00,62.91,62.95,62.85,62.86,30200.0,44.7251,44.7535,44.6824,44.6895,30200.0
2013-10-11 09:50:00,62.86,62.9,62.83,62.85,32000.0,44.6895,44.718,44.6682,44.6824,32000.0
2013-10-11 09:55:00,62.86,63.01,62.84,62.99,37800.0,44.6895,44.7962,44.6753,44.7819,37800.0
2013-10-11 10:00:00,63.0,63.19,62.98,63.19,81400.0,44.7891,44.9241,44.7748,44.9241,81400.0
2013-10-11 10:05:00,63.2,63.2,63.05,63.06,34000.0,44.9312,44.9312,44.8246,44.8317,34000.0
2013-10-11 10:10:00,63.06,63.07,62.98,62.98,47100.0,44.8317,44.8388,44.7748,44.7748,47100.0
2013-10-11 10:15:00,62.99,62.99,62.88,62.88,33000.0,44.7819,44.7819,44.7037,44.7037,33000.0
2013-10-11 10:20:00,62.88,62.89,62.76,62.76,63200.0,44.7037,44.7108,44.6184,44.6184,63200.0
2013-10-11 10:25:00,62.76,62.78,62.71,62.71,112500.0,44.6184,44.6326,44.5829,44.5829,112500.0
2013-10-11 10:30:00,62.71,62.71,62.58,62.59,75900.0,44.5829,44.5829,44.4905,44.4976,75900.0
2013-10-11 10:35:00,62.6,62.62,62.52,62.52,52600.0,44.5047,44.5189,44.4478,44.4478,52600.0
2013-10-11 10:40:00,62.54,62.59,62.53,62.57,78800.0,44.462,44.4976,44.4549,44.4833,78800.0
2013-10-11 10:45:00,62.58,62.58,62.53,62.54,71800.0,44.4905,44.4905,44.4549,44.462,71800.0
2013-10-11 10:50:00,62.53,62.54,62.5,62.51,33600.0,44.4549,44.462,44.4336,44.4407,33600.0
2013-10-11 10:55:00,62.51,62.54,62.45,62.5,81300.0,44.4407,44.462,44.398,44.4336,81300.0
2013-10-11 11:00:00,62.5,62.67,62.5,62.64,83900.0,44.4336,44.5544,44.4336,44.5331,83900.0
2013-10-11 11:05:00,62.65,62.65,62.6,62.65,44400.0,44.5402,44.5402,44.5047,44.5402,44400.0
2013-10-11 11:10:00,62.65,62.71,62.65,62.7,32000.0,44.5402,44.5829,44.5402,44.5758,32000.0
2013-10-11 11:15:00,62.7,62.83,62.69,62.83,51800.0,44.5758,44.6682,44.5687,44.6682,51800.0
2013-10-11 11:20:00,62.83,62.83,62.76,62.82,40600.0,44.6682,44.6682,44.6184,44.6611,40600.0
2013-10-11 11:25:00,62.81,62.87,62.8,62.83,31200.0,44.654,44.6966,44.6469,44.6682,31200.0
2013-10-11 11:30:00,62.82,62.88,62.8,62.84,20800.0,44.6611,44.7037,44.6469,44.6753,20800.0
2013-10-11 11:35:00,62.83,62.96,62.83,62.96,26200.0,44.6682,44.7606,44.6682,44.7606,26200.0
2013-10-11 11:40:00,62.95,62.95,62.87,62.91,21400.0,44.7535,44.7535,44.6966,44.7251,21400.0
2013-10-11 11:45:00,62.91,62.99,62.9,62.97,19600.0,44.7251,44.7819,44.718,44.7677,19600.0
2013-10-11 11:50:00,62.97,62.99,62.95,62.97,21600.0,44.7677,44.7819,44.7535,44.7677,21600.0
2013-10-11 11:55:00,62.97,62.99,62.92,62.93,29100.0,44.7677,44.7819,44.7322,44.7393,29100.0
2013-10-11 12:00:00,62.93,62.97,62.87,62.94,46600.0,44.7393,44.7677,44.6966,44.7464,46600.0
2013-10-11 12:05:00,62.95,63.07,62.94,63.07,40800.0,44.7535,44.8388,44.7464,44.8388,40800.0
2013-10-11 12:10:00,63.06,63.16,63.05,63.15,97400.0,44.8317,44.9028,44.8246,44.8957,97400.0
2013-10-11 12:15:00,63.15,63.16,63.08,63.11,38500.0,44.8957,44.9028,44.8459,44.8673,38500.0
2013-10-11 12:20:00,63.11,63.14,63.06,63.14,29600.0,44.8673,44.8886,44.8317,44.8886,29600.0
2013-10-11 12:25:00,63.15,63.15,63.05,63.06,46300.0,44.8957,44.8957,44.8246,44.8317,46300.0
2013-10-11 12:30:00,63.06,63.11,63.03,63.04,30400.0,44.8317,44.8673,44.8104,44.8175,30400.0
2013-10-11 12:35:00,63.04,63.06,63.01,63.02,16600.0,44.8175,44.8317,44.7962,44.8033,16600.0
2013-10-11 12:40:00,63.02,63.04,63.0,63.03,17700.0,44.8033,44.8175,44.7891,44.8104,17700.0
2013-10-11 12:45:00,63.02,63.06,63.02,63.06,24100.0,44.8033,44.8317,44.8033,44.8317,24100.0
2013-10-11 12:50:00,63.06,63.09,63.05,63.05,16900.0,44.8317,44.853,44.8246,44.8246,16900.0
2013-10-11 12:55:00,63.05,63.08,63.04,63.07,17100.0,44.8246,44.8459,44.8175,44.8388,17100.0
2013-10-11 13:00:00,63.07,63.11,63.05,63.06,33200.0,44.8388,44.8673,44.8246,44.8317,33200.0
2013-10-11 13:05:00,63.05,63.11,63.05,63.11,15100.0,44.8246,44.8673,44.8246,44.8673,15100.0
2013-10-11 13:10:00,63.1,63.14,63.08,63.14,13800.0,44.8601,44.8886,44.8459,44.8886,13800.0
2013-10-11 13:15:00,63.14,63.14,63.04,63.05,19100.0,44.8886,44.8886,44.8175,44.8246,19100.0
2013-10-11 13:20:00,63.05,63.05,63.01,63.05,18800.0,44.8246,44.8246,44.7962,44.8246,18800.0
2013-10-11 13:25:00,63.06,63.07,63.02,63.04,11700.0,44.8317,44.8388,44.8033,44.8175,11700.0
2013-10-11 13:30:00,63.04,63.07,63.03,63.06,15500.0,44.8175,44.8388,44.8104,44.8317,15500.0
2013-10-11 13:35:00,63.06,63.07,63.03,63.06,30500.0,44.8317,44.8388,44.8104,44.8317,30500.0
2013-10-11 13:40:00,63.06,63.09,63.04,63.08,19500.0,44.8317,44.853,44.8175,44.8459,19500.0
2013-10-11 13:45:00,63.07,63.1,63.06,63.07,45300.0,44.8388,44.8601,44.8317,44.8388,45300.0
2013-10-11 13:50:00,63.08,63.08,63.05,63.05,34600.0,44.8459,44.8459,44.8246,44.8246,34600.0
2013-10-11 13:55:00,63.06,63.13,63.05,63.12,17800.0,44.8317,44.8815,44.8246,44.8744,17800.0
2013-10-11 14:00:00,63.12,63.15,63.1,63.14,19000.0,44.8744,44.8957,44.8601,44.8886,19000.0
2013-10-11 14:05:00,63.13,63.17,63.11,63.16,17700.0,44.8815,44.9099,44.8673,44.9028,17700.0
2013-10-11 14:10:00,63.15,63.17,63.13,63.15,18700.0,44.8957,44.9099,44.8815,44.8957,18700.0
2013-10-11 14:15:00,63.16,63.17,63.13,63.13,19800.0,44.9028,44.9099,44.8815,44.8815,19800.0
2013-10-11 14:20:00,63.14,63.14,63.11,63.13,12400.0,44.8886,44.8886,44.8673,44.8815,12400.0
2013-10-11 14:25:00,63.12,63.14,63.1,63.14,22800.0,44.8744,44.8886,44.8601,44.8886,22800.0
2013-10-11 14:30:00,63.14,63.19,63.13,63.13,27200.0,44.8886,44.9241,44.8815,44.8815,27200.0
2013-10-11 14:35:00,63.12,63.15,63.09,63.09,22500.0,44.8744,44.8957,44.853,44.853,22500.0
2013-10-11 14:40:00,63.09,63.12,63.06,63.08,75500.0,44.853,44.8744,44.8317,44.8459,75500.0
2013-10-11 14:45:00,63.08,63.09,63.07,63.08,34400.0,44.8459,44.853,44.8388,44.8459,34400.0
2013-10-11 14:50:00,63.07,63.11,63.07,63.1,27100.0,44.8388,44.8673,44.8388,44.8601,27100.0
2013-10-11 14:55:00,63.11,63.14,63.1,63.14,20400.0,44.8673,44.8886,44.8601,44.8886,20400.0
2013-10-11 15:00:00,63.14,63.16,63.11,63.13,26400.0,44.8886,44.9028,44.8673,44.8815,26400.0
2013-10-11 15:05:00,63.13,63.16,63.11,63.16,78500.0,44.8815,44.9028,44.8673,44.9028,78500.0
2013-10-11 15:10:00,63.15,63.17,63.12,63.13,82000.0,44.8957,44.9099,44.8744,44.8815,82000.0
2013-10-11 15:15:00,63.14,63.16,63.13,63.14,28300.0,44.8886,44.9028,44.8815,44.8886,28300.0
2013-10-11 15:20:00,63.14,63.16,63.13,63.14,18500.0,44.8886,44.9028,44.8815,44.8886,18500.0
2013-10-11 15:25:00,63.15,63.17,63.14,63.16,28400.0,44.8957,44.9099,44.8886,44.9028,28400.0
2013-10-11 15:30:00,63.16,63.23,63.16,63.18,47500.0,44.9028,44.9526,44.9028,44.917,47500.0
2013-10-11 15:35:00,63.19,63.2,63.15,63.15,34300.0,44.9241,44.9312,44.8957,44.8957,34300.0
2013-10-11 15:40:00,63.16,63.19,63.15,63.19,44800.0,44.9028,44.9241,44.8957,44.9241,44800.0
2013-10-11 15:45:00,63.19,63.19,63.1,63.11,80300.0,44.9241,44.9241,44.8601,44.8673,80300.0
2013-10-11 15:50:00,63.1,63.14,63.1,63.13,65200.0,44.8601,44.8886,44.8601,44.8815,65200.0
2013-10-11 15:55:00,63.14,63.21,63.13,63.21,137400.0,44.8886,44.9383,44.8815,44.9383,137400.0
2013-10-14 09:30:00,62.8,63.04,62.8,63.03,129000.0,44.6469,44.8175,44.6469,44.8104,129000.0
2013-10-14 09:35:00,63.04,63.08,63.01,63.04,36300.0,44.8175,44.8459,44.7962,44.8175,36300.0
2013-10-14 09:40:00,63.04,63.15,63.03,63.11,35100.0,44.8175,44.8957,44.8104,44.8673,35100.0
2013-10-14 09:45:00,63.12,63.22,63.08,63.21,34000.0,44.8744,44.9455,44.8459,44.9383,34000.0
2013-10-14 09:50:00,63.21,63.3,63.21,63.21,34000.0,44.9383,45.0023,44.9383,44.9383,34000.0
2013-10-14 09:55:00,63.2,63.2,63.13,63.14,29900.0,44.9312,44.9312,44.8815,44.8886,29900.0
2013-10-14 10:00:00,63.14,63.14,63.08,63.11,49300.0,44.8886,44.8886,44.8459,44.8673,49300.0
2013-10-14 10:05:00,63.12,63.14,63.1,63.12,26000.0,44.8744,44.8886,44.8601,44.8744,26000.0
2013-10-14 10:10:00,63.12,63.25,63.09,63.22,49700.0,44.8744,44.9668,44.853,44.9455,49700.0
2013-10-14 10:15:00,63.22,63.24,63.18,63.2,31200.0,44.9455,44.9597,44.917,44.9312,31200.0
2013-10-14 10:20:00,63.2,63.23,63.2,63.22,16800.0,44.9312,44.9526,44.9312,44.9455,16800.0
2013-10-14 10:25:00,63.21,63.27,63.16,63.27,20100.0,44.9383,44.981,44.9028,44.981,20100.0
2013-10-14 10:30:00,63.27,63.3,63.21,63.24,44600.0,44.981,45.0023,44.9383,44.9597,44600.0
2013-10-14 10:35:00,63.25,63.28,63.23,63.25,31100.0,44.9668,44.9881,44.9526,44.9668,31100.0
2013-10-14 10:40:00,63.25,63.28,63.21,63.24,30300.0,44.9668,44.9881,44.9383,44.9597,30300.0
2013-10-14 10:45:00,63.23,63.32,63.21,63.28,33300.0,44.9526,45.0166,44.9383,44.9881,33300.0
2013-10-14 10:50:00,63.29,63.35,63.28,63.33,23900.0,44.9952,45.0379,44.9881,45.0237,23900.0
2013-10-14 10:55:00,63.32,63.48,63.32,63.41,53200.0,45.0166,45.1303,45.0166,45.0805,53200.0
2013-10-14 11:00:00,63.41,63.42,63.35,63.35,16300.0,45.0805,45.0876,45.0379,45.0379,16300.0
2013-10-14 11:05:00,63.36,63.36,63.31,63.34,19000.0,45.045,45.045,45.0094,45.0308,19000.0
2013-10-14 11:10:00,63.34,63.36,63.28,63.31,17900.0,45.0308,45.045,44.9881,45.0094,17900.0
2013-10-14 11:15:00,63.31,63.31,63.24,63.25,41000.0,45.0094,45.0094,44.9597,44.9668,41000.0
2013-10-14 11:20:00,63.25,63.26,63.2,63.23,46000.0,44.9668,44.9739,44.9312,44.9526,46000.0
2013-10-14 11:25:00,63.24,63.25,63.2,63.21,41900.0,44.9597,44.9668,44.9312,44.9383,41900.0
2013-10-14 11:30:00,63.21,63.23,63.19,63.21,16200.0,44.9383,44.9526,44.9241,44.9383,16200.0
2013-10-14 11:35:00,63.21,63.28,63.21,63.25,27800.0,44.9383,44.9881,44.9383,44.9668,27800.0
2013-10-14 11:40:00,63.26,63.27,63.24,63.26,28300.0,44.9739,44.981,44.9597,44.9739,28300.0
2013-10-14 11:45:00,63.25,63.25,63.18,63.19,30500.0,44.9668,44.9668,44.917,44.9241,30500.0
2013-10-14 11:50:00,63.18,63.23,63.18,63.23,17800.0,44.917,44.9526,44.917,44.9526,17800.0
2013-10-14 11:55:00,63.22,63.3,63.22,63.3,17000.0,44.9455,45.0023,44.9455,45.0023,17000.0
2013-10-14 12:00:00,63.3,63.34,63.29,63.34,26100.0,45.0023,45.0308,44.9952,45.0308,26100.0
2013-10-14 12:05:00,63.34,63.34,63.3,63.3,12200.0,45.0308,45.0308,45.0023,45.0023,12200.0
2013-10-14 12:10:00,63.29,63.33,63.29,63.31,16800.0,44.9952,45.0237,44.9952,45.0094,16800.0
2013-10-14 12:15:00,63.31,63.36,63.28,63.35,32400.0,45.0094,45.045,44.9881,45.0379,32400.0
2013-10-14 12:20:00,63.34,63.35,63.24,63.24,14200.0,45.0308,45.0379,44.9597,44.9597,14200.0
2013-10-14 12:25:00,63.25,63.26,63.24,63.25,11300.0,44.9668,44.9739,44.9597,44.9668,11300.0
2013-10-14 12:30:00,63.25,63.26,63.23,63.24,8200.0,44.9668,44.9739,44.9526,44.9597,8200.0
2013-10-14 12:35:00,63.23,63.28,63.23,63.26,18200.0,44.9526,44.9881,44.9526,44.9739,18200.0
2013-10-14 12:40:00,63.25,63.28,63.25,63.28,15300.0,44.9668,44.9881,44.9668,44.9881,15300.0
2013-10-14 12:45:00,63.29,63.32,63.25,63.3,20800.0,44.9952,45.0166,44.9668,45.0023,20800.0
2013-10-14 12:50:00,63.29,63.3,63.27,63.28,21600.0,44.9952,45.0023,44.981,44.9881,21600.0
2013-10-14 12:55:00,63.28,63.3,63.27,63.28,65900.0,44.9881,45.0023,44.981,44.9881,65900.0
2013-10-14 13:00:00,63.28,63.28,63.24,63.28,15800.0,44.9881,44.9881,44.9597,44.9881,15800.0
2013-10-14 13:05:00,63.28,63.34,63.27,63.34,42100.0,44.9881,45.0308,44.981,45.0308,42100.0
2013-10-14 13:10:00,63.34,63.46,63.31,63.45,31000.0,45.0308,45.1161,45.0094,45.109,31000.0
2013-10-14 13:15:00,63.43,63.5,63.43,63.5,43500.0,45.0948,45.1445,45.0948,45.1445,43500.0
2013-10-14 13:20:00,63.49,63.53,63.49,63.5,54300.0,45.1374,45.1658,45.1374,45.1445,54300.0
2013-10-14 13:25:00,63.5,63.52,63.44,63.44,30400.0,45.1445,45.1587,45.1019,45.1019,30400.0
2013-10-14 13:30:00,63.44,63.45,63.41,63.42,13400.0,45.1019,45.109,45.0805,45.0876,13400.0
2013-10-14 13:35:00,63.43,63.44,63.42,63.43,6600.0,45.0948,45.1019,45.0876,45.0948,6600.0
2013-10-14 13:40:00,63.44,63.46,63.43,63.45,16000.0,45.1019,45.1161,45.0948,45.109,16000.0
2013-10-14 13:45:00,63.45,63.47,63.45,63.46,15800.0,45.109,45.1232,45.109,45.1161,15800.0
2013-10-14 13:50:00,63.46,63.47,63.45,63.46,6300.0,45.1161,45.1232,45.109,45.1161,6300.0
2013-10-14 13:55:00,63.46,63.5,63.46,63.5,32100.0,45.1161,45.1445,45.1161,45.1445,32100.0
2013-10-14 14:00:00,63.5,63.56,63.47,63.55,29400.0,45.1445,45.1872,45.1232,45.1801,29400.0
2013-10-14 14:05:00,63.56,63.62,63.54,63.58,30500.0,45.1872,45.2298,45.173,45.2014,30500.0
2013-10-14 14:10:00,63.58,63.59,63.54,63.55,9100.0,45.2014,45.2085,45.173,45.1801,9100.0
2013-10-14 14:15:00,63.55,63.56,63.53,63.55,14600.0,45.1801,45.1872,45.1658,45.1801,14600.0
2013-10-14 14:20:00,63.56,63.59,63.55,63.59,25600.0,45.1872,45.2085,45.1801,45.2085,25600.0
2013-10-14 14:25:00,63.59,63.6,63.59,63.6,15000.0,45.2085,45.2156,45.2085,45.2156,15000.0
2013-10-14 14:30:00,63.6,63.66,63.59,63.6,35600.0,45.2156,45.2583,45.2085,45.2156,35600.0
2013-10-14 14:35:00,63.6,63.66,63.6,63.63,45700.0,45.2156,45.2583,45.2156,45.2369,45700.0
2013-10-14 14:40:00,63.62,63.65,63.54,63.54,47700.0,45.2298,45.2512,45.173,45.173,47700.0
2013-10-14 14:45:00,63.55,63.64,63.55,63.61,41600.0,45.1801,45.2441,45.1801,45.2227,41600.0
2013-10-14 14:50:00,63.61,63.62,63.59,63.6,19600.0,45.2227,45.2298,45.2085,45.2156,19600.0
2013-10-14 14:55:00,63.6,63.67,63.59,63.6,43800.0,45.2156,45.2654,45.2085,45.2156,43800.0
2013-10-14 15:00:00,63.6,63.65,63.58,63.65,41700.0,45.2156,45.2512,45.2014,45.2512,41700.0
2013-10-14 15:05:00,63.64,63.72,63.63,63.72,59600.0,45.2441,45.3009,45.2369,45.3009,59600.0
2013-10-14 15:10:00,63.72,63.72,63.68,63.69,35300.0,45.3009,45.3009,45.2725,45.2796,35300.0
2013-10-14 15:15:00,63.69,63.7,63.61,63.61,32500.0,45.2796,45.2867,45.2227,45.2227,32500.0
2013-10-14 15:20:00,63.61,63.61,63.54,63.55,66800.0,45.2227,45.2227,45.173,45.1801,66800.0
2013-10-14 15:25:00,63.55,63.56,63.46,63.55,68200.0,45.1801,45.1872,45.1161,45.1801,68200.0
2013-10-14 15:30:00,63.55,63.61,63.55,63.61,46400.0,45.1801,45.2227,45.1801,45.2227,46400.0
2013-10-14 15:35:00,63.61,63.65,63.6,63.61,59900.0,45.2227,45.2512,45.2156,45.2227,59900.0
2013-10-14 15:40:00,63.61,63.63,63.56,63.62,48600.0,45.2227,45.2369,45.1872,45.2298,48600.0
2013-10-14 15:45:00,63.61,63.63,63.54,63.56,91500.0,45.2227,45.2369,45.173,45.1872,91500.0
2013-10-14 15:50:00,63.56,63.61,63.56,63.61,78800.0,45.1872,45.2227,45.1872,45.2227,78800.0
2013-10-14 15:55:00,63.6,63.66,63.58,63.66,179700.0,45.2156,45.2583,45.2014,45.2583,179700.0
2013-10-15 09:30:00,63.51,63.53,63.41,63.49,68900.0,45.1516,45.1658,45.0805,45.1374,68900.0
2013-10-15 09:35:00,63.49,63.55,63.46,63.48,39700.0,45.1374,45.1801,45.1161,45.1303,39700.0
2013-10-15 09:40:00,63.48,63.49,63.12,63.18,68400.0,45.1303,45.1374,44.8744,44.917,68400.0
2013-10-15 09:45:00,63.19,63.25,63.16,63.24,41200.0,44.9241,44.9668,44.9028,44.9597,41200.0
2013-10-15 09:50:00,63.25,63.33,63.21,63.3,81500.0,44.9668,45.0237,44.9383,45.0023,81500.0
2013-10-15 09:55:00,63.3,63.4,63.28,63.38,45600.0,45.0023,45.0734,44.9881,45.0592,45600.0
2013-10-15 10:00:00,63.37,63.53,63.37,63.48,63200.0,45.0521,45.1658,45.0521,45.1303,63200.0
2013-10-15 10:05:00,63.48,63.51,63.44,63.45,48000.0,45.1303,45.1516,45.1019,45.109,48000.0
2013-10-15 10:10:00,63.45,63.49,63.36,63.38,30200.0,45.109,45.1374,45.045,45.0592,30200.0
2013-10-15 10:15:00,63.37,63.44,63.37,63.38,46500.0,45.0521,45.1019,45.0521,45.0592,46500.0
2013-10-15 10:20:00,63.39,63.41,63.38,63.4,45000.0,45.0663,45.0805,45.0592,45.0734,45000.0
2013-10-15 10:25:00,63.39,63.41,63.38,63.4,26100.0,45.0663,45.0805,45.0592,45.0734,26100.0
2013-10-15 10:30:00,63.4,63.4,63.29,63.31,45800.0,45.0734,45.0734,44.9952,45.0094,45800.0
2013-10-15 10:35:00,63.31,63.39,63.31,63.35,43400.0,45.0094,45.0663,45.0094,45.0379,43400.0
2013-10-15 10:40:00,63.35,63.36,63.22,63.25,34900.0,45.0379,45.045,44.9455,44.9668,34900.0
2013-10-15 10:45:00,63.25,63.31,63.23,63.26,22700.0,44.9668,45.0094,44.9526,44.9739,22700.0
2013-10-15 10:50:00,63.27,63.28,63.25,63.26,11800.0,44.981,44.9881,44.9668,44.9739,11800.0
2013-10-15 10:55:00,63.25,63.3,63.25,63.29,33700.0,44.9668,45.0023,44.9668,44.9952,33700.0
2013-10-15 11:00:00,63.28,63.3,63.24,63.25,41700.0,44.9881,45.0023,44.9597,44.9668,41700.0
2013-10-15 11:05:00,63.26,63.3,63.21,63.23,48800.0,44.9739,45.0023,44.9383,44.9526,48800.0
2013-10-15 11:10:00,63.24,63.46,63.21,63.41,40300.0,44.9597,45.1161,44.9383,45.0805,40300.0
2013-10-15 11:15:00,63.38,63.39,63.34,63.37,14700.0,45.0592,45.0663,45.0308,45.0521,14700.0
2013-10-15 11:20:00,63.37,63.45,63.37,63.39,39800.0,45.0521,45.109,45.0521,45.0663,39800.0
2013-10-15 11:25:00,63.4,63.44,63.35,63.35,16500.0,45.0734,45.1019,45.0379,45.0379,16500.0
2013-10-15 11:30:00,63.34,63.35,63.27,63.27,22000.0,45.0308,45.0379,44.981,44.981,22000.0
2013-10-15 11:35:00,63.26,63.28,63.22,63.22,36300.0,44.9739,44.9881,44.9455,44.9455,36300.0
2013-10-15 11:40:00,63.23,63.24,63.16,63.17,19800.0,44.9526,44.9597,44.9028,44.9099,19800.0
2013-10-15 11:45:00,63.18,63.2,63.15,63.18,34300.0,44.917,44.9312,44.8957,44.917,34300.0
2013-10-15 11:50:00,63.19,63.26,63.18,63.25,33000.0,44.9241,44.9739,44.917,44.9668,33000.0
2013-10-15 11:55:00,63.25,63.28,63.22,63.26,76300.0,44.9668,44.9881,44.9455,44.9739,76300.0
2013-10-15 12:00:00,63.25,63.29,63.24,63.29,26800.0,44.9668,44.9952,44.9597,44.9952,26800.0
2013-10-15 12:05:00,63.28,63.29,63.25,63.27,22800.0,44.9881,44.9952,44.9668,44.981,22800.0
2013-10-15 12:10:00,63.28,63.28,63.23,63.27,30200.0,44.9881,44.9881,44.9526,44.981,30200.0
2013-10-15 12:15:00,63.27,63.27,63.22,63.26,30300.0,44.981,44.981,44.9455,44.9739,30300.0
2013-10-15 12:20:00,63.26,63.26,63.21,63.24,25900.0,44.9739,44.9739,44.9383,44.9597,25900.0
2013-10-15 12:25:00,63.25,63.29,63.24,63.25,16000.0,44.9668,44.9952,44.9597,44.9668,16000.0
2013-10-15 12:30:00,63.25,63.26,63.22,63.24,19300.0,44.9668,44.9739,44.9455,44.9597,19300.0
2013-10-15 12:35:00,63.26,63.29,63.25,63.26,11600.0,44.9739,44.9952,44.9668,44.9739,11600.0
2013-10-15 12:40:00,63.26,63.31,63.25,63.3,21700.0,44.9739,45.0094,44.9668,45.0023,21700.0
2013-10-15 12:45:00,63.3,63.31,63.26,63.26,14900.0,45.0023,45.0094,44.9739,44.9739,14900.0
2013-10-15 12:50:00,63.27,63.29,63.26,63.29,15200.0,44.981,44.9952,44.9739,44.9952,15200.0
2013-10-15 12:55:00,63.28,63.31,63.26,63.29,19100.0,44.9881,45.0094,44.9739,44.9952,19100.0
2013-10-15 13:00:00,63.3,63.32,63.28,63.28,21700.0,45.0023,45.0166,44.9881,44.9881,21700.0
2013-10-15 13:05:00,63.28,63.34,63.27,63.32,21500.0,44.9881,45.0308,44.981,45.0166,21500.0
2013-10-15 13:10:00,63.32,63.38,63.3,63.37,18700.0,45.0166,45.0592,45.0023,45.0521,18700.0
2013-10-15 13:15:00,63.37,63.37,63.33,63.33,18000.0,45.0521,45.0521,45.0237,45.0237,18000.0
2013-10-15 13:20:00,63.32,63.33,63.3,63.31,18800.0,45.0166,45.0237,45.0023,45.0094,18800.0
2013-10-15 13:25:00,63.32,63.33,63.24,63.24,26600.0,45.0166,45.0237,44.9597,44.9597,26600.0
2013-10-15 13:30:00,63.24,63.25,63.21,63.23,24100.0,44.9597,44.9668,44.9383,44.9526,24100.0
2013-10-15 13:35:00,63.23,63.24,63.21,63.22,17200.0,44.9526,44.9597,44.9383,44.9455,17200.0
2013-10-15 13:40:00,63.22,63.26,63.21,63.24,25600.0,44.9455,44.9739,44.9383,44.9597,25600.0
2013-10-15 13:45:00,63.24,63.24,63.2,63.22,15300.0,44.9597,44.9597,44.9312,44.9455,15300.0
2013-10-15 13:50:00,63.22,63.27,63.22,63.26,13100.0,44.9455,44.981,44.9455,44.9739,13100.0
2013-10-15 13:55:00,63.26,63.26,63.24,63.24,6600.0,44.9739,44.9739,44.9597,44.9597,6600.0
2013-10-15 14:00:00,63.25,63.3,63.25,63.28,19300.0,44.9668,45.0023,44.9668,44.9881,19300.0
2013-10-15 14:05:00,63.27,63.29,63.25,63.25,17200.0,44.981,44.9952,44.9668,44.9668,17200.0
2013-10-15 14:10:00,63.25,63.26,63.2,63.21,22600.0,44.9668,44.9739,44.9312,44.9383,22600.0
2013-10-15 14:15:00,63.2,63.22,63.19,63.21,14500.0,44.9312,44.9455,44.9241,44.9383,14500.0
2013-10-15 14:20:00,63.2,63.22,63.13,63.13,52000.0,44.9312,44.9455,44.8815,44.8815,52000.0
2013-10-15 14:25:00,63.13,63.17,63.11,63.12,39000.0,44.8815,44.9099,44.8673,44.8744,39000.0
2013-10-15 14:30:00,63.11,63.11,63.06,63.08,53500.0,44.8673,44.8673,44.8317,44.8459,53500.0
2013-10-15 14:35:00,63.07,63.08,62.95,63.04,77100.0,44.8388,44.8459,44.7535,44.8175,77100.0
2013-10-15 14:40:00,63.03,63.03,62.95,63.0,95900.0,44.8104,44.8104,44.7535,44.7891,95900.0
2013-10-15 14:45:00,63.0,63.03,62.89,62.92,200900.0,44.7891,44.8104,44.7108,44.7322,200900.0
2013-10-15 14:50:00,62.92,62.99,62.92,62.94,53800.0,44.7322,44.7819,44.7322,44.7464,53800.0
2013-10-15 14:55:00,62.94,63.0,62.94,62.98,41100.0,44.7464,44.7891,44.7464,44.7748,41100.0
2013-10-15 15:00:00,62.99,63.03,62.98,63.0,68500.0,44.7819,44.8104,44.7748,44.7891,68500.0
2013-10-15 15:05:00,63.0,63.16,62.98,63.14,69600.0,44.7891,44.9028,44.7748,44.8886,69600.0
2013-10-15 15:10:00,63.16,63.21,63.14,63.16,69700.0,44.9028,44.9383,44.8886,44.9028,69700.0
2013-10-15 15:15:00,63.16,63.17,63.05,63.06,37800.0,44.9028,44.9099,44.8246,44.8317,37800.0
2013-10-15 15:20:00,63.06,63.07,63.01,63.03,41000.0,44.8317,44.8388,44.7962,44.8104,41000.0
2013-10-15 15:25:00,63.03,63.06,63.01,63.05,32600.0,44.8104,44.8317,44.7962,44.8246,32600.0
2013-10-15 15:30:00,63.06,63.06,62.99,63.0,52600.0,44.8317,44.8317,44.7819,44.7891,52600.0
2013-10-15 15:35:00,63.0,63.02,62.98,63.0,72500.0,44.7891,44.8033,44.7748,44.7891,72500.0
2013-10-15 15:40:00,63.01,63.03,62.91,63.02,130200.0,44.7962,44.8104,44.7251,44.8033,130200.0
2013-10-15 15:45:00,63.01,63.09,62.98,63.02,178600.0,44.7962,44.853,44.7748,44.8033,178600.0
2013-10-15 15:50:00,63.03,63.03,62.98,63.02,124900.0,44.8104,44.8104,44.7748,44.8033,124900.0
2013-10-15 15:55:00,63.01,63.05,62.93,62.94,220000.0,44.7962,44.8246,44.7393,44.7464,220000.0
2013-10-16 09:30:00,63.1,63.42,63.1,63.24,67500.0,44.8601,45.0876,44.8601,44.9597,67500.0
2013-10-16 09:35:00,63.25,63.29,63.15,63.22,18700.0,44.9668,44.9952,44.8957,44.9455,18700.0
2013-10-16 09:40:00,63.24,63.28,63.14,63.14,20500.0,44.9597,44.9881,44.8886,44.8886,20500.0
2013-10-16 09:45:00,63.13,63.16,63.08,63.12,19700.0,44.8815,44.9028,44.8459,44.8744,19700.0
2013-10-16 09:50:00,63.12,63.43,63.12,63.43,67600.0,44.8744,45.0948,44.8744,45.0948,67600.0
2013-10-16 09:55:00,63.45,63.63,63.44,63.61,50400.0,45.109,45.2369,45.1019,45.2227,50400.0
2013-10-16 10:00:00,63.62,63.63,63.53,63.56,21100.0,45.2298,45.2369,45.1658,45.1872,21100.0
2013-10-16 10:05:00,63.58,63.64,63.5,63.6,32700.0,45.2014,45.2441,45.1445,45.2156,32700.0
2013-10-16 10:10:00,63.6,63.65,63.55,63.61,33900.0,45.2156,45.2512,45.1801,45.2227,33900.0
2013-10-16 10:15:00,63.62,63.65,63.59,63.61,27500.0,45.2298,45.2512,45.2085,45.2227,27500.0
2013-10-16 10:20:00,63.62,63.65,63.5,63.5,30100.0,45.2298,45.2512,45.1445,45.1445,30100.0
2013-10-16 10:25:00,63.49,63.51,63.41,63.45,47900.0,45.1374,45.1516,45.0805,45.109,47900.0
2013-10-16 10:30:00,63.46,63.5,63.46,63.46,25700.0,45.1161,45.1445,45.1161,45.1161,25700.0
2013-10-16 10:35:00,63.47,63.51,63.44,63.47,15400.0,45.1232,45.1516,45.1019,45.1232,15400.0
2013-10-16 10:40:00,63.47,63.54,63.47,63.52,17300.0,45.1232,45.173,45.1232,45.1587,17300.0
2013-10-16 10:45:00,63.51,63.63,63.5,63.62,37100.0,45.1516,45.2369,45.1445,45.2298,37100.0
2013-10-16 10:50:00,63.63,63.64,63.59,63.63,17200.0,45.2369,45.2441,45.2085,45.2369,17200.0
2013-10-16 10:55:00,63.63,63.66,63.6,63.63,48900.0,45.2369,45.2583,45.2156,45.2369,48900.0
2013-10-16 11:00:00,63.64,63.7,63.62,63.69,37000.0,45.2441,45.2867,45.2298,45.2796,37000.0
2013-10-16 11:05:00,63.69,63.74,63.69,63.72,37100.0,45.2796,45.3151,45.2796,45.3009,37100.0
2013-10-16 11:10:00,63.72,63.75,63.71,63.74,25000.0,45.3009,45.3223,45.2938,45.3151,25000.0
2013-10-16 11:15:00,63.75,63.76,63.69,63.7,48800.0,45.3223,45.3294,45.2796,45.2867,48800.0
2013-10-16 11:20:00,63.7,63.7,63.62,63.62,36200.0,45.2867,45.2867,45.2298,45.2298,36200.0
2013-10-16 11:25:00,63.62,63.62,63.52,63.53,27600.0,45.2298,45.2298,45.1587,45.1658,27600.0
2013-10-16 11:30:00,63.54,63.54,63.47,63.51,32100.0,45.173,45.173,45.1232,45.1516,32100.0
2013-10-16 11:35:00,63.51,63.58,63.51,63.55,22700.0,45.1516,45.2014,45.1516,45.1801,22700.0
2013-10-16 11:40:00,63.55,63.57,63.54,63.56,18800.0,45.1801,45.1943,45.173,45.1872,18800.0
2013-10-16 11:45:00,63.57,63.57,63.49,63.49,12500.0,45.1943,45.1943,45.1374,45.1374,12500.0
2013-10-16 11:50:00,63.49,63.49,63.46,63.47,23800.0,45.1374,45.1374,45.1161,45.1232,23800.0
2013-10-16 11:55:00,63.48,63.48,63.45,63.45,17100.0,45.1303,45.1303,45.109,45.109,17100.0
2013-10-16 12:00:00,63.45,63.46,63.41,63.41,29100.0,45.109,45.1161,45.0805,45.0805,29100.0
2013-10-16 12:05:00,63.42,63.43,63.37,63.4,48700.0,45.0876,45.0948,45.0521,45.0734,48700.0
2013-10-16 12:10:00,63.4,63.41,63.39,63.39,32800.0,45.0734,45.0805,45.0663,45.0663,32800.0
2013-10-16 12:15:00,63.39,63.45,63.38,63.44,23600.0,45.0663,45.109,45.0592,45.1019,23600.0
2013-10-16 12:20:00,63.43,63.43,63.36,63.37,21700.0,45.0948,45.0948,45.045,45.0521,21700.0
2013-10-16 12:25:00,63.37,63.38,63.36,63.37,26500.0,45.0521,45.0592,45.045,45.0521,26500.0
2013-10-16 12:30:00,63.37,63.37,63.34,63.35,44100.0,45.0521,45.0521,45.0308,45.0379,44100.0
2013-10-16 12:35:00,63.35,63.38,63.34,63.38,19100.0,45.0379,45.0592,45.0308,45.0592,19100.0
2013-10-16 12:40:00,63.38,63.39,63.36,63.37,22400.0,45.0592,45.0663,45.045,45.0521,22400.0
2013-10-16 12:45:00,63.36,63.38,63.36,63.37,18500.0,45.045,45.0592,45.045,45.0521,18500.0
2013-10-16 12:50:00,63.38,63.45,63.37,63.42,26100.0,45.0592,45.109,45.0521,45.0876,26100.0
2013-10-16 12:55:00,63.41,63.41,63.36,63.37,18200.0,45.0805,45.0805,45.045,45.0521,18200.0
2013-10-16 13:00:00,63.36,63.39,63.36,63.39,18200.0,45.045,45.0663,45.045,45.0663,18200.0
2013-10-16 13:05:00,63.39,63.45,63.39,63.44,27900.0,45.0663,45.109,45.0663,45.1019,27900.0
2013-10-16 13:10:00,63.43,63.51,63.43,63.51,34600.0,45.0948,45.1516,45.0948,45.1516,34600.0
2013-10-16 13:15:00,63.51,63.53,63.5,63.52,28000.0,45.1516,45.1658,45.1445,45.1587,28000.0
2013-10-16 13:20:00,63.53,63.54,63.52,63.53,8100.0,45.1658,45.173,45.1587,45.1658,8100.0
2013-10-16 13:25:00,63.53,63.6,63.53,63.57,24900.0,45.1658,45.2156,45.1658,45.1943,24900.0
2013-10-16 13:30:00,63.57,63.59,63.56,63.58,10300.0,45.1943,45.2085,45.1872,45.2014,10300.0
2013-10-16 13:35:00,63.58,63.58,63.56,63.58,11900.0,45.2014,45.2014,45.1872,45.2014,11900.0
2013-10-16 13:40:00,63.59,63.63,63.59,63.63,20200.0,45.2085,45.2369,45.2085,45.2369,20200.0
2013-10-16 13:45:00,63.63,63.7,63.62,63.68,25300.0,45.2369,45.2867,45.2298,45.2725,25300.0
2013-10-16 13:50:00,63.67,63.72,63.67,63.71,15400.0,45.2654,45.3009,45.2654,45.2938,15400.0
2013-10-16 13:55:00,63.7,63.71,63.66,63.68,20400.0,45.2867,45.2938,45.2583,45.2725,20400.0
2013-10-16 14:00:00,63.68,63.69,63.64,63.64,70800.0,45.2725,45.2796,45.2441,45.2441,70800.0
2013-10-16 14:05:00,63.64,63.65,63.63,63.64,20200.0,45.2441,45.2512,45.2369,45.2441,20200.0
2013-10-16 14:10:00,63.64,63.64,63.63,63.64,26200.0,45.2441,45.2441,45.2369,45.2441,26200.0
2013-10-16 14:15:00,63.64,63.66,63.64,63.66,24600.0,45.2441,45.2583,45.2441,45.2583,24600.0
2013-10-16 14:20:00,63.66,63.67,63.65,63.66,34500.0,45.2583,45.2654,45.2512,45.2583,34500.0
2013-10-16 14:25:00,63.66,63.66,63.57,63.57,42800.0,45.2583,45.2583,45.1943,45.1943,42800.0
2013-10-16 14:30:00,63.57,63.58,63.54,63.58,46500.0,45.1943,45.2014,45.173,45.2014,46500.0
2013-10-16 14:35:00,63.58,63.62,63.58,63.61,31900.0,45.2014,45.2298,45.2014,45.2227,31900.0
2013-10-16 14:40:00,63.61,63.65,63.61,63.64,36400.0,45.2227,45.2512,45.2227,45.2441,36400.0
2013-10-16 14:45:00,63.65,63.67,63.62,63.66,113100.0,45.2512,45.2654,45.2298,45.2583,113100.0
2013-10-16 14:50:00,63.66,63.69,63.66,63.69,15700.0,45.2583,45.2796,45.2583,45.2796,15700.0
2013-10-16 14:55:00,63.68,63.72,63.68,63.71,33000.0,45.2725,45.3009,45.2725,45.2938,33000.0
2013-10-16 15:00:00,63.71,63.72,63.67,63.7,69800.0,45.2938,45.3009,45.2654,45.2867,69800.0
2013-10-16 15:05:00,63.71,63.74,63.7,63.74,33700.0,45.2938,45.3151,45.2867,45.3151,33700.0
2013-10-16 15:10:00,63.74,63.75,63.73,63.75,23400.0,45.3151,45.3223,45.308,45.3223,23400.0
2013-10-16 15:15:00,63.75,63.78,63.74,63.77,36600.0,45.3223,45.3436,45.3151,45.3365,36600.0
2013-10-16 15:20:00,63.78,63.78,63.71,63.75,42800.0,45.3436,45.3436,45.2938,45.3223,42800.0
2013-10-16 15:25:00,63.74,63.74,63.69,63.7,26800.0,45.3151,45.3151,45.2796,45.2867,26800.0
2013-10-16 15:30:00,63.7,63.7,63.63,63.65,49700.0,45.2867,45.2867,45.2369,45.2512,49700.0
2013-10-16 15:35:00,63.65,63.74,63.64,63.74,46000.0,45.2512,45.3151,45.2441,45.3151,46000.0
2013-10-16 15:40:00,63.74,63.74,63.69,63.71,69700.0,45.3151,45.3151,45.2796,45.2938,69700.0
2013-10-16 15:45:00,63.71,63.87,63.71,63.86,93800.0,45.2938,45.4076,45.2938,45.4005,93800.0
2013-10-16 15:50:00,63.86,63.88,63.82,63.88,114100.0,45.4005,45.4147,45.372,45.4147,114100.0
2013-10-16 15:55:00,63.88,63.9,63.84,63.9,209400.0,45.4147,45.4289,45.3862,45.4289,209400.0
2013-10-17 09:30:00,63.65,63.86,63.57,63.84,101100.0,45.2512,45.4005,45.1943,45.3862,101100.0
2013-10-17 09:35:00,63.8,63.87,63.78,63.87,27800.0,45.3578,45.4076,45.3436,45.4076,27800.0
2013-10-17 09:40:00,63.86,63.95,63.85,63.85,29500.0,45.4005,45.4644,45.3933,45.3933,29500.0
2013-10-17 09:45:00,63.86,63.99,63.86,63.96,30600.0,45.4005,45.4929,45.4005,45.4716,30600.0
2013-10-17 09:50:00,63.98,63.98,63.92,63.93,19500.0,45.4858,45.4858,45.4431,45.4502,19500.0
2013-10-17 09:55:00,63.93,63.94,63.91,63.92,11700.0,45.4502,45.4573,45.436,45.4431,11700.0
2013-10-17 10:00:00,63.92,63.99,63.9,63.99,74500.0,45.4431,45.4929,45.4289,45.4929,74500.0
2013-10-17 10:05:00,63.99,64.12,63.99,64.1,40300.0,45.4929,45.5853,45.4929,45.5711,40300.0
2013-10-17 10:10:00,64.1,64.11,64.05,64.07,32200.0,45.5711,45.5782,45.5355,45.5498,32200.0
2013-10-17 10:15:00,64.07,64.11,64.06,64.11,55100.0,45.5498,45.5782,45.5426,45.5782,55100.0
2013-10-17 10:20:00,64.11,64.14,64.06,64.07,34800.0,45.5782,45.5995,45.5426,45.5498,34800.0
2013-10-17 10:25:00,64.07,64.16,64.06,64.12,82900.0,45.5498,45.6137,45.5426,45.5853,82900.0
2013-10-17 10:30:00,64.11,64.19,64.1,64.17,66000.0,45.5782,45.6351,45.5711,45.6208,66000.0
2013-10-17 10:35:00,64.18,64.24,64.17,64.23,34800.0,45.628,45.6706,45.6208,45.6635,34800.0
2013-10-17 10:40:00,64.23,64.24,64.2,64.23,27400.0,45.6635,45.6706,45.6422,45.6635,27400.0
2013-10-17 10:45:00,64.24,64.24,64.2,64.21,29400.0,45.6706,45.6706,45.6422,45.6493,29400.0
2013-10-17 10:50:00,64.21,64.24,64.2,64.24,26200.0,45.6493,45.6706,45.6422,45.6706,26200.0
2013-10-17 10:55:00,64.24,64.24,64.2,64.21,34000.0,45.6706,45.6706,45.6422,45.6493,34000.0
2013-10-17 11:00:00,64.21,64.3,64.2,64.3,43600.0,45.6493,45.7133,45.6422,45.7133,43600.0
2013-10-17 11:05:00,64.3,64.34,64.27,64.33,26900.0,45.7133,45.7417,45.6919,45.7346,26900.0
2013-10-17 11:10:00,64.33,64.37,64.31,64.34,23500.0,45.7346,45.763,45.7204,45.7417,23500.0
2013-10-17 11:15:00,64.35,64.35,64.25,64.26,21200.0,45.7488,45.7488,45.6777,45.6848,21200.0
2013-10-17 11:20:00,64.27,64.34,64.27,64.33,24100.0,45.6919,45.7417,45.6919,45.7346,24100.0
2013-10-17 11:25:00,64.33,64.4,64.32,64.4,31300.0,45.7346,45.7844,45.7275,45.7844,31300.0
2013-10-17 11:30:00,64.4,64.5,64.4,64.49,54500.0,45.7844,45.8555,45.7844,45.8483,54500.0
2013-10-17 11:35:00,64.49,64.53,64.46,64.5,32200.0,45.8483,45.8768,45.827,45.8555,32200.0
2013-10-17 11:40:00,64.5,64.57,64.48,64.56,29000.0,45.8555,45.9052,45.8412,45.8981,29000.0
2013-10-17 11:45:00,64.57,64.59,64.46,64.59,47400.0,45.9052,45.9194,45.827,45.9194,47400.0
2013-10-17 11:50:00,64.59,64.65,64.57,64.65,55400.0,45.9194,45.9621,45.9052,45.9621,55400.0
2013-10-17 11:55:00,64.64,64.74,64.64,64.74,66300.0,45.955,46.0261,45.955,46.0261,66300.0
2013-10-17 12:00:00,64.72,64.74,64.7,64.7,46400.0,46.0119,46.0261,45.9976,45.9976,46400.0
2013-10-17 12:05:00,64.69,64.72,64.6,64.63,80100.0,45.9905,46.0119,45.9266,45.9479,80100.0
2013-10-17 12:10:00,64.62,64.65,64.59,64.61,29700.0,45.9408,45.9621,45.9194,45.9337,29700.0
2013-10-17 12:15:00,64.6,64.64,64.57,64.6,29900.0,45.9266,45.955,45.9052,45.9266,29900.0
2013-10-17 12:20:00,64.61,64.64,64.59,64.59,13900.0,45.9337,45.955,45.9194,45.9194,13900.0
2013-10-17 12:25:00,64.58,64.65,64.57,64.63,20100.0,45.9123,45.9621,45.9052,45.9479,20100.0
2013-10-17 12:30:00,64.62,64.64,64.59,64.63,19800.0,45.9408,45.955,45.9194,45.9479,19800.0
2013-10-17 12:35:00,64.62,64.63,64.54,64.54,19800.0,45.9408,45.9479,45.8839,45.8839,19800.0
2013-10-17 12:40:00,64.54,64.57,64.54,64.56,11300.0,45.8839,45.9052,45.8839,45.8981,11300.0
2013-10-17 12:45:00,64.57,64.58,64.48,64.5,67900.0,45.9052,45.9123,45.8412,45.8555,67900.0
2013-10-17 12:50:00,64.51,64.54,64.48,64.54,48100.0,45.8626,45.8839,45.8412,45.8839,48100.0
2013-10-17 12:55:00,64.54,64.54,64.49,64.53,17700.0,45.8839,45.8839,45.8483,45.8768,17700.0
2013-10-17 13:00:00,64.54,64.58,64.53,64.58,15300.0,45.8839,45.9123,45.8768,45.9123,15300.0
2013-10-17 13:05:00,64.58,64.64,64.57,64.62,19600.0,45.9123,45.955,45.9052,45.9408,19600.0
2013-10-17 13:10:00,64.62,64.64,64.58,64.6,10800.0,45.9408,45.955,45.9123,45.9266,10800.0
2013-10-17 13:15:00,64.61,64.61,64.56,64.58,14100.0,45.9337,45.9337,45.8981,45.9123,14100.0
2013-10-17 13:20:00,64.58,64.61,64.57,64.58,14900.0,45.9123,45.9337,45.9052,45.9123,14900.0
2013-10-17 13:25:00,64.59,64.62,64.57,64.59,23800.0,45.9194,45.9408,45.9052,45.9194,23800.0
2013-10-17 13:30:00,64.59,64.65,64.57,64.64,37200.0,45.9194,45.9621,45.9052,45.955,37200.0
2013-10-17 13:35:00,64.65,64.66,64.59,64.6,12400.0,45.9621,45.9692,45.9194,45.9266,12400.0
2013-10-17 13:40:00,64.59,64.63,64.58,64.63,10600.0,45.9194,45.9479,45.9123,45.9479,10600.0
2013-10-17 13:45:00,64.63,64.63,64.57,64.61,21300.0,45.9479,45.9479,45.9052,45.9337,21300.0
2013-10-17 13:50:00,64.61,64.64,64.6,64.64,15500.0,45.9337,45.955,45.9266,45.955,15500.0
2013-10-17 13:55:00,64.64,64.64,64.56,64.59,20400.0,45.955,45.955,45.8981,45.9194,20400.0
2013-10-17 14:00:00,64.59,64.6,64.53,64.59,91800.0,45.9194,45.9266,45.8768,45.9194,91800.0
2013-10-17 14:05:00,64.6,64.66,64.6,64.66,14900.0,45.9266,45.9692,45.9266,45.9692,14900.0
2013-10-17 14:10:00,64.66,64.67,64.65,64.65,26400.0,45.9692,45.9763,45.9621,45.9621,26400.0
2013-10-17 14:15:00,64.65,64.65,64.63,64.65,15600.0,45.9621,45.9621,45.9479,45.9621,15600.0
2013-10-17 14:20:00,64.65,64.71,64.64,64.7,30300.0,45.9621,46.0048,45.955,45.9976,30300.0
2013-10-17 14:25:00,64.7,64.73,64.7,64.73,45000.0,45.9976,46.019,45.9976,46.019,45000.0
2013-10-17 14:30:00,64.73,64.75,64.68,64.68,42500.0,46.019,46.0332,45.9834,45.9834,42500.0
2013-10-17 14:35:00,64.68,64.73,64.66,64.72,21400.0,45.9834,46.019,45.9692,46.0119,21400.0
2013-10-17 14:40:00,64.72,64.75,64.69,64.75,32800.0,46.0119,46.0332,45.9905,46.0332,32800.0
2013-10-17 14:45:00,64.75,64.75,64.66,64.67,19800.0,46.0332,46.0332,45.9692,45.9763,19800.0
2013-10-17 14:50:00,64.67,64.68,64.63,64.63,19600.0,45.9763,45.9834,45.9479,45.9479,19600.0
2013-10-17 14:55:00,64.64,64.69,64.63,64.69,47600.0,45.955,45.9905,45.9479,45.9905,47600.0
2013-10-17 15:00:00,64.68,64.69,64.61,64.61,50800.0,45.9834,45.9905,45.9337,45.9337,50800.0
2013-10-17 15:05:00,64.61,64.68,64.6,64.68,25100.0,45.9337,45.9834,45.9266,45.9834,25100.0
2013-10-17 15:10:00,64.68,64.72,64.67,64.71,25800.0,45.9834,46.0119,45.9763,46.0048,25800.0
2013-10-17 15:15:00,64.7,64.71,64.67,64.7,22800.0,45.9976,46.0048,45.9763,45.9976,22800.0
2013-10-17 15:20:00,64.7,64.7,64.67,64.7,41900.0,45.9976,45.9976,45.9763,45.9976,41900.0
2013-10-17 15:25:00,64.7,64.73,64.7,64.73,21500.0,45.9976,46.019,45.9976,46.019,21500.0
2013-10-17 15:30:00,64.73,64.73,64.69,64.7,53300.0,46.019,46.019,45.9905,45.9976,53300.0
2013-10-17 15:35:00,64.7,64.74,64.7,64.73,35500.0,45.9976,46.0261,45.9976,46.019,35500.0
2013-10-17 15:40:00,64.74,64.79,64.73,64.79,74300.0,46.0261,46.0616,46.019,46.0616,74300.0
2013-10-17 15:45:00,64.79,64.87,64.79,64.87,125200.0,46.0616,46.1185,46.0616,46.1185,125200.0
2013-10-17 15:50:00,64.88,64.88,64.79,64.79,152800.0,46.1256,46.1256,46.0616,46.0616,152800.0
2013-10-17 15:55:00,64.8,64.88,64.8,64.86,289800.0,46.0687,46.1256,46.0687,46.1114,289800.0
2013-10-18 09:30:00,65.17,65.26,64.9,64.92,402800.0,46.3318,46.3958,46.1398,46.1541,402800.0
2013-10-18 09:35:00,64.92,64.94,64.63,64.66,53800.0,46.1541,46.1683,45.9479,45.9692,53800.0
2013-10-18 09:40:00,64.66,64.71,64.62,64.69,122300.0,45.9692,46.0048,45.9408,45.9905,122300.0
2013-10-18 09:45:00,64.7,64.74,64.69,64.73,57600.0,45.9976,46.0261,45.9905,46.019,57600.0
2013-10-18 09:50:00,64.73,64.74,64.7,64.7,93200.0,46.019,46.0261,45.9976,45.9976,93200.0
2013-10-18 09:55:00,64.7,64.73,64.68,64.73,46500.0,45.9976,46.019,45.9834,46.019,46500.0
2013-10-18 10:00:00,64.71,64.72,64.61,64.61,97000.0,46.0048,46.0119,45.9337,45.9337,97000.0
2013-10-18 10:05:00,64.62,64.66,64.58,64.63,123700.0,45.9408,45.9692,45.9123,45.9479,123700.0
2013-10-18 10:10:00,64.62,64.66,64.61,64.64,76200.0,45.9408,45.9692,45.9337,45.955,76200.0
2013-10-18 10:15:00,64.64,64.65,64.62,64.62,52600.0,45.955,45.9621,45.9408,45.9408,52600.0
2013-10-18 10:20:00,64.62,64.7,64.54,64.55,242100.0,45.9408,45.9976,45.8839,45.891,242100.0
2013-10-18 10:25:00,64.55,64.62,64.54,64.59,40900.0,45.891,45.9408,45.8839,45.9194,40900.0
2013-10-18 10:30:00,64.59,64.6,64.48,64.48,28200.0,45.9194,45.9266,45.8412,45.8412,28200.0
2013-10-18 10:35:00,64.48,64.51,64.47,64.49,29800.0,45.8412,45.8626,45.8341,45.8483,29800.0
2013-10-18 10:40:00,64.5,64.51,64.43,64.5,77300.0,45.8555,45.8626,45.8057,45.8555,77300.0
2013-10-18 10:45:00,64.5,64.67,64.49,64.65,53800.0,45.8555,45.9763,45.8483,45.9621,53800.0
2013-10-18 10:50:00,64.65,64.65,64.52,64.57,28900.0,45.9621,45.9621,45.8697,45.9052,28900.0
2013-10-18 10:55:00,64.56,64.57,64.49,64.51,24500.0,45.8981,45.9052,45.8483,45.8626,24500.0
2013-10-18 11:00:00,64.51,64.53,64.5,64.52,32500.0,45.8626,45.8768,45.8555,45.8697,32500.0
2013-10-18 11:05:00,64.51,64.54,64.49,64.49,23600.0,45.8626,45.8839,45.8483,45.8483,23600.0
2013-10-18 11:10:00,64.49,64.51,64.47,64.47,26900.0,45.8483,45.8626,45.8341,45.8341,26900.0
2013-10-18 11:15:00,64.48,64.48,64.42,64.44,67100.0,45.8412,45.8412,45.7986,45.8128,67100.0
2013-10-18 11:20:00,64.45,64.48,64.42,64.44,23500.0,45.8199,45.8412,45.7986,45.8128,23500.0
2013-10-18 11:25:00,64.45,64.49,64.44,64.49,16400.0,45.8199,45.8483,45.8128,45.8483,16400.0
2013-10-18 11:30:00,64.49,64.53,64.47,64.53,44300.0,45.8483,45.8768,45.8341,45.8768,44300.0
2013-10-18 11:35:00,64.53,64.55,64.52,64.54,25100.0,45.8768,45.891,45.8697,45.8839,25100.0
2013-10-18 11:40:00,64.54,64.57,64.53,64.56,25300.0,45.8839,45.9052,45.8768,45.8981,25300.0
2013-10-18 11:45:00,64.56,64.57,64.54,64.57,18100.0,45.8981,45.9052,45.8839,45.9052,18100.0
2013-10-18 11:50:00,64.56,64.59,64.56,64.58,30000.0,45.8981,45.9194,45.8981,45.9123,30000.0
2013-10-18 11:55:00,64.59,64.64,64.58,64.58,41200.0,45.9194,45.955,45.9123,45.9123,41200.0
2013-10-18 12:00:00,64.59,64.6,64.55,64.6,27300.0,45.9194,45.9266,45.891,45.9266,27300.0
2013-10-18 12:05:00,64.59,64.66,64.59,64.64,32400.0,45.9194,45.9692,45.9194,45.955,32400.0
2013-10-18 12:10:00,64.64,64.65,64.6,64.61,23700.0,45.955,45.9621,45.9266,45.9337,23700.0
2013-10-18 12:15:00,64.6,64.61,64.56,64.58,13200.0,45.9266,45.9337,45.8981,45.9123,13200.0
2013-10-18 12:20:00,64.57,64.61,64.57,64.61,19200.0,45.9052,45.9337,45.9052,45.9337,19200.0
2013-10-18 12:25:00,64.61,64.64,64.61,64.62,17000.0,45.9337,45.955,45.9337,45.9408,17000.0
2013-10-18 12:30:00,64.62,64.63,64.61,64.63,8700.0,45.9408,45.9479,45.9337,45.9479,8700.0
2013-10-18 12:35:00,64.63,64.64,64.6,64.6,17500.0,45.9479,45.955,45.9266,45.9266,17500.0
2013-10-18 12:40:00,64.6,64.61,64.54,64.54,54300.0,45.9266,45.9337,45.8839,45.8839,54300.0
2013-10-18 12:45:00,64.55,64.56,64.54,64.56,27900.0,45.891,45.8981,45.8839,45.8981,27900.0
2013-10-18 12:50:00,64.56,64.56,64.53,64.54,12700.0,45.8981,45.8981,45.8768,45.8839,12700.0
2013-10-18 12:55:00,64.54,64.54,64.45,64.46,32300.0,45.8839,45.8839,45.8199,45.827,32300.0
2013-10-18 13:00:00,64.46,64.51,64.45,64.5,23300.0,45.827,45.8626,45.8199,45.8555,23300.0
2013-10-18 13:05:00,64.5,64.51,64.48,64.51,23200.0,45.8555,45.8626,45.8412,45.8626,23200.0
2013-10-18 13:10:00,64.51,64.57,64.5,64.56,100100.0,45.8626,45.9052,45.8555,45.8981,100100.0
2013-10-18 13:15:00,64.56,64.56,64.52,64.54,18600.0,45.8981,45.8981,45.8697,45.8839,18600.0
2013-10-18 13:20:00,64.54,64.54,64.48,64.49,20900.0,45.8839,45.8839,45.8412,45.8483,20900.0
2013-10-18 13:25:00,64.5,64.56,64.5,64.54,16100.0,45.8555,45.8981,45.8555,45.8839,16100.0
2013-10-18 13:30:00,64.54,64.56,64.53,64.56,13200.0,45.8839,45.8981,45.8768,45.8981,13200.0
2013-10-18 13:35:00,64.55,64.57,64.54,64.57,22600.0,45.891,45.9052,45.8839,45.9052,22600.0
2013-10-18 13:40:00,64.57,64.6,64.57,64.6,26000.0,45.9052,45.9266,45.9052,45.9266,26000.0
2013-10-18 13:45:00,64.6,64.63,64.59,64.62,44400.0,45.9266,45.9479,45.9194,45.9408,44400.0
2013-10-18 13:50:00,64.61,64.66,64.6,64.65,83300.0,45.9337,45.9692,45.9266,45.9621,83300.0
2013-10-18 13:55:00,64.65,64.66,64.62,64.65,30400.0,45.9621,45.9692,45.9408,45.9621,30400.0
2013-10-18 14:00:00,64.64,64.67,64.64,64.66,26100.0,45.955,45.9763,45.955,45.9692,26100.0
2013-10-18 14:05:00,64.66,64.66,64.59,64.61,29000.0,45.9692,45.9692,45.9194,45.9337,29000.0
2013-10-18 14:10:00,64.6,64.61,64.53,64.55,46700.0,45.9266,45.9337,45.8768,45.891,46700.0
2013-10-18 14:15:00,64.55,64.57,64.54,64.56,52100.0,45.891,45.9052,45.8839,45.8981,52100.0
2013-10-18 14:20:00,64.56,64.59,64.52,64.55,87300.0,45.8981,45.9194,45.8697,45.891,87300.0
2013-10-18 14:25:00,64.55,64.56,64.49,64.51,48200.0,45.891,45.8981,45.8483,45.8626,48200.0
2013-10-18 14:30:00,64.5,64.56,64.49,64.55,67200.0,45.8555,45.8981,45.8483,45.891,67200.0
2013-10-18 14:35:00,64.55,64.56,64.53,64.53,42100.0,45.891,45.8981,45.8768,45.8768,42100.0
2013-10-18 14:40:00,64.54,64.55,64.53,64.54,26800.0,45.8839,45.891,45.8768,45.8839,26800.0
2013-10-18 14:45:00,64.54,64.56,64.53,64.55,31500.0,45.8839,45.8981,45.8768,45.891,31500.0
2013-10-18 14:50:00,64.54,64.64,64.54,64.64,68300.0,45.8839,45.955,45.8839,45.955,68300.0
2013-10-18 14:55:00,64.64,64.73,64.63,64.72,51100.0,45.955,46.019,45.9479,46.0119,51100.0
2013-10-18 15:00:00,64.71,64.73,64.71,64.72,41000.0,46.0048,46.019,46.0048,46.0119,41000.0
2013-10-18 15:05:00,64.71,64.72,64.69,64.7,31400.0,46.0048,46.0119,45.9905,45.9976,31400.0
2013-10-18 15:10:00,64.7,64.8,64.7,64.76,115100.0,45.9976,46.0687,45.9976,46.0403,115100.0
2013-10-18 15:15:00,64.76,64.78,64.72,64.78,68000.0,46.0403,46.0545,46.0119,46.0545,68000.0
2013-10-18 15:20:00,64.78,64.81,64.76,64.77,52600.0,46.0545,46.0758,46.0403,46.0474,52600.0
2013-10-18 15:25:00,64.77,64.78,64.77,64.78,50700.0,46.0474,46.0545,46.0474,46.0545,50700.0
2013-10-18 15:30:00,64.78,64.82,64.73,64.75,75900.0,46.0545,46.083,46.019,46.0332,75900.0
2013-10-18 15:35:00,64.75,64.81,64.74,64.76,78800.0,46.0332,46.0758,46.0261,46.0403,78800.0
2013-10-18 15:40:00,64.76,64.8,64.7,64.7,88500.0,46.0403,46.0687,45.9976,45.9976,88500.0
2013-10-18 15:45:00,64.7,64.7,64.61,64.62,168200.0,45.9976,45.9976,45.9337,45.9408,168200.0
2013-10-18 15:50:00,64.62,64.62,64.49,64.5,284200.0,45.9408,45.9408,45.8483,45.8555,284200.0
2013-10-18 15:55:00,64.5,64.63,64.49,64.63,531100.0,45.8555,45.9479,45.8483,45.9479,531100.0
2013-10-21 09:30:00,64.72,64.93,64.5,64.55,141900.0,46.0119,46.1612,45.8555,45.891,141900.0
2013-10-21 09:35:00,64.53,64.55,64.44,64.5,56300.0,45.8768,45.891,45.8128,45.8555,56300.0
2013-10-21 09:40:00,64.51,64.51,64.42,64.5,32000.0,45.8626,45.8626,45.7986,45.8555,32000.0
2013-10-21 09:45:00,64.5,64.5,64.37,64.39,35600.0,45.8555,45.8555,45.763,45.7773,35600.0
2013-10-21 09:50:00,64.39,64.4,64.23,64.23,38200.0,45.7773,45.7844,45.6635,45.6635,38200.0
2013-10-21 09:55:00,64.23,64.41,64.17,64.4,44600.0,45.6635,45.7915,45.6208,45.7844,44600.0
2013-10-21 10:00:00,64.4,64.46,64.27,64.43,30400.0,45.7844,45.827,45.6919,45.8057,30400.0
2013-10-21 10:05:00,64.43,64.45,64.39,64.41,40500.0,45.8057,45.8199,45.7773,45.7915,40500.0
2013-10-21 10:10:00,64.41,64.52,64.38,64.49,88600.0,45.7915,45.8697,45.7701,45.8483,88600.0
2013-10-21 10:15:00,64.49,64.51,64.41,64.44,63700.0,45.8483,45.8626,45.7915,45.8128,63700.0
2013-10-21 10:20:00,64.43,64.44,64.35,64.4,21400.0,45.8057,45.8128,45.7488,45.7844,21400.0
2013-10-21 10:25:00,64.41,64.41,64.33,64.34,15400.0,45.7915,45.7915,45.7346,45.7417,15400.0
2013-10-21 10:30:00,64.33,64.37,64.27,64.36,53300.0,45.7346,45.763,45.6919,45.7559,53300.0
2013-10-21 10:35:00,64.35,64.39,64.33,64.37,26100.0,45.7488,45.7773,45.7346,45.763,26100.0
2013-10-21 10:40:00,64.38,64.39,64.3,64.35,34800.0,45.7701,45.7773,45.7133,45.7488,34800.0
2013-10-21 10:45:00,64.35,64.39,64.33,64.35,35400.0,45.7488,45.7773,45.7346,45.7488,35400.0
2013-10-21 10:50:00,64.35,64.36,64.33,64.35,36600.0,45.7488,45.7559,45.7346,45.7488,36600.0
2013-10-21 10:55:00,64.36,64.43,64.35,64.39,23100.0,45.7559,45.8057,45.7488,45.7773,23100.0
2013-10-21 11:00:00,64.39,64.42,64.37,64.38,47100.0,45.7773,45.7986,45.763,45.7701,47100.0
2013-10-21 11:05:00,64.38,64.41,64.36,64.39,69300.0,45.7701,45.7915,45.7559,45.7773,69300.0
2013-10-21 11:10:00,64.4,64.43,64.39,64.42,11300.0,45.7844,45.8057,45.7773,45.7986,11300.0
2013-10-21 11:15:00,64.43,64.45,64.41,64.44,21800.0,45.8057,45.8199,45.7915,45.8128,21800.0
2013-10-21 11:20:00,64.45,64.5,64.44,64.49,83100.0,45.8199,45.8555,45.8128,45.8483,83100.0
2013-10-21 11:25:00,64.49,64.52,64.48,64.48,21400.0,45.8483,45.8697,45.8412,45.8412,21400.0
2013-10-21 11:30:00,64.49,64.51,64.45,64.51,21000.0,45.8483,45.8626,45.8199,45.8626,21000.0
2013-10-21 11:35:00,64.51,64.56,64.49,64.55,30500.0,45.8626,45.8981,45.8483,45.891,30500.0
2013-10-21 11:40:00,64.55,64.56,64.5,64.5,11500.0,45.891,45.8981,45.8555,45.8555,11500.0
2013-10-21 11:45:00,64.51,64.53,64.46,64.49,18900.0,45.8626,45.8768,45.827,45.8483,18900.0
2013-10-21 11:50:00,64.49,64.53,64.48,64.53,13800.0,45.8483,45.8768,45.8412,45.8768,13800.0
2013-10-21 11:55:00,64.53,64.57,64.52,64.53,11600.0,45.8768,45.9052,45.8697,45.8768,11600.0
2013-10-21 12:00:00,64.53,64.53,64.5,64.52,11100.0,45.8768,45.8768,45.8555,45.8697,11100.0
2013-10-21 12:05:00,64.51,64.55,64.5,64.54,12200.0,45.8626,45.891,45.8555,45.8839,12200.0
2013-10-21 12:10:00,64.54,64.55,64.53,64.55,12600.0,45.8839,45.891,45.8768,45.891,12600.0
2013-10-21 12:15:00,64.54,64.55,64.49,64.52,19100.0,45.8839,45.891,45.8483,45.8697,19100.0
2013-10-21 12:20:00,64.52,64.57,64.51,64.56,13600.0,45.8697,45.9052,45.8626,45.8981,13600.0
2013-10-21 12:25:00,64.56,64.62,64.55,64.59,30100.0,45.8981,45.9408,45.891,45.9194,30100.0
2013-10-21 12:30:00,64.6,64.6,64.55,64.56,15500.0,45.9266,45.9266,45.891,45.8981,15500.0
2013-10-21 12:35:00,64.56,64.56,64.51,64.52,16200.0,45.8981,45.8981,45.8626,45.8697,16200.0
2013-10-21 12:40:00,64.51,64.55,64.47,64.54,18400.0,45.8626,45.891,45.8341,45.8839,18400.0
2013-10-21 12:45:00,64.54,64.58,64.54,64.57,14100.0,45.8839,45.9123,45.8839,45.9052,14100.0
2013-10-21 12:50:00,64.56,64.6,64.56,64.57,16500.0,45.8981,45.9266,45.8981,45.9052,16500.0
2013-10-21 12:55:00,64.58,64.61,64.55,64.6,16600.0,45.9123,45.9337,45.891,45.9266,16600.0
2013-10-21 13:00:00,64.61,64.63,64.57,64.57,14600.0,45.9337,45.9479,45.9052,45.9052,14600.0
2013-10-21 13:05:00,64.57,64.62,64.57,64.61,10600.0,45.9052,45.9408,45.9052,45.9337,10600.0
2013-10-21 13:10:00,64.61,64.61,64.56,64.59,23200.0,45.9337,45.9337,45.8981,45.9194,23200.0
2013-10-21 13:15:00,64.59,64.61,64.56,64.6,17100.0,45.9194,45.9337,45.8981,45.9266,17100.0
2013-10-21 13:20:00,64.61,64.64,64.57,64.57,35600.0,45.9337,45.955,45.9052,45.9052,35600.0
2013-10-21 13:25:00,64.58,64.61,64.58,64.59,20300.0,45.9123,45.9337,45.9123,45.9194,20300.0
2013-10-21 13:30:00,64.6,64.6,64.58,64.59,10500.0,45.9266,45.9266,45.9123,45.9194,10500.0
2013-10-21 13:35:00,64.59,64.64,64.58,64.63,19700.0,45.9194,45.955,45.9123,45.9479,19700.0
2013-10-21 13:40:00,64.63,64.65,64.6,64.6,23500.0,45.9479,45.9621,45.9266,45.9266,23500.0
2013-10-21 13:45:00,64.6,64.61,64.59,64.59,8500.0,45.9266,45.9337,45.9194,45.9194,8500.0
2013-10-21 13:50:00,64.6,64.6,64.58,64.58,22500.0,45.9266,45.9266,45.9123,45.9123,22500.0
2013-10-21 13:55:00,64.58,64.59,64.56,64.58,22600.0,45.9123,45.9194,45.8981,45.9123,22600.0
2013-10-21 14:00:00,64.57,64.58,64.55,64.58,26100.0,45.9052,45.9123,45.891,45.9123,26100.0
2013-10-21 14:05:00,64.58,64.6,64.57,64.6,8100.0,45.9123,45.9266,45.9052,45.9266,8100.0
2013-10-21 14:10:00,64.6,64.61,64.57,64.59,24500.0,45.9266,45.9337,45.9052,45.9194,24500.0
2013-10-21 14:15:00,64.59,64.62,64.58,64.59,34700.0,45.9194,45.9408,45.9123,45.9194,34700.0
2013-10-21 14:20:00,64.59,64.6,64.53,64.56,46500.0,45.9194,45.9266,45.8768,45.8981,46500.0
2013-10-21 14:25:00,64.56,64.6,64.56,64.59,35200.0,45.8981,45.9266,45.8981,45.9194,35200.0
2013-10-21 14:30:00,64.6,64.6,64.56,64.56,53800.0,45.9266,45.9266,45.8981,45.8981,53800.0
2013-10-21 14:35:00,64.57,64.57,64.51,64.51,33200.0,45.9052,45.9052,45.8626,45.8626,33200.0
2013-10-21 14:40:00,64.52,64.52,64.43,64.43,36300.0,45.8697,45.8697,45.8057,45.8057,36300.0
2013-10-21 14:45:00,64.43,64.44,64.39,64.39,25800.0,45.8057,45.8128,45.7773,45.7773,25800.0
2013-10-21 14:50:00,64.39,64.43,64.38,64.42,35000.0,45.7773,45.8057,45.7701,45.7986,35000.0
2013-10-21 14:55:00,64.42,64.47,64.42,64.47,40400.0,45.7986,45.8341,45.7986,45.8341,40400.0
2013-10-21 15:00:00,64.46,64.55,64.46,64.55,43600.0,45.827,45.891,45.827,45.891,43600.0
2013-10-21 15:05:00,64.55,64.58,64.53,64.57,24100.0,45.891,45.9123,45.8768,45.9052,24100.0
2013-10-21 15:10:00,64.56,64.56,64.48,64.52,45700.0,45.8981,45.8981,45.8412,45.8697,45700.0
2013-10-21 15:15:00,64.52,64.55,64.46,64.55,47400.0,45.8697,45.891,45.827,45.891,47400.0
2013-10-21 15:20:00,64.55,64.62,64.54,64.6,23300.0,45.891,45.9408,45.8839,45.9266,23300.0
2013-10-21 15:25:00,64.59,64.61,64.58,64.59,29300.0,45.9194,45.9337,45.9123,45.9194,29300.0
2013-10-21 15:30:00,64.59,64.61,64.56,64.6,30600.0,45.9194,45.9337,45.8981,45.9266,30600.0
2013-10-21 15:35:00,64.61,64.65,64.59,64.63,45200.0,45.9337,45.9621,45.9194,45.9479,45200.0
2013-10-21 15:40:00,64.64,64.66,64.6,64.66,51500.0,45.955,45.9692,45.9266,45.9692,51500.0
2013-10-21 15:45:00,64.66,64.67,64.6,64.66,59000.0,45.9692,45.9763,45.9266,45.9692,59000.0
2013-10-21 15:50:00,64.66,64.67,64.62,64.66,79500.0,45.9692,45.9763,45.9408,45.9692,79500.0
2013-10-21 15:55:00,64.66,64.7,64.66,64.69,133700.0,45.9692,45.9976,45.9692,45.9905,133700.0
2013-10-22 09:30:00,64.79,64.93,64.61,64.64,91700.0,46.0616,46.1612,45.9337,45.955,91700.0
2013-10-22 09:35:00,64.62,64.67,64.5,64.5,44100.0,45.9408,45.9763,45.8555,45.8555,44100.0
2013-10-22 09:40:00,64.5,64.64,64.46,64.58,50400.0,45.8555,45.955,45.827,45.9123,50400.0
2013-10-22 09:45:00,64.59,64.61,64.46,64.6,42500.0,45.9194,45.9337,45.827,45.9266,42500.0
2013-10-22 09:50:00,64.6,64.64,64.47,64.64,84100.0,45.9266,45.955,45.8341,45.955,84100.0
2013-10-22 09:55:00,64.63,64.7,64.63,64.68,72700.0,45.9479,45.9976,45.9479,45.9834,72700.0
2013-10-22 10:00:00,64.67,64.75,64.66,64.73,102800.0,45.9763,46.0332,45.9692,46.019,102800.0
2013-10-22 10:05:00,64.74,64.77,64.7,64.72,92300.0,46.0261,46.0474,45.9976,46.0119,92300.0
2013-10-22 10:10:00,64.71,64.77,64.64,64.76,62900.0,46.0048,46.0474,45.955,46.0403,62900.0
2013-10-22 10:15:00,64.75,64.82,64.73,64.82,46900.0,46.0332,46.083,46.019,46.083,46900.0
2013-10-22 10:20:00,64.83,64.94,64.8,64.93,77300.0,46.0901,46.1683,46.0687,46.1612,77300.0
2013-10-22 10:25:00,64.93,64.94,64.89,64.93,28900.0,46.1612,46.1683,46.1327,46.1612,28900.0
2013-10-22 10:30:00,64.93,65.0,64.91,64.94,41600.0,46.1612,46.2109,46.1469,46.1683,41600.0
2013-10-22 10:35:00,64.95,65.0,64.95,65.0,92200.0,46.1754,46.2109,46.1754,46.2109,92200.0
2013-10-22 10:40:00,64.99,65.03,64.95,64.97,43800.0,46.2038,46.2323,46.1754,46.1896,43800.0
2013-10-22 10:45:00,64.97,64.99,64.93,64.98,23200.0,46.1896,46.2038,46.1612,46.1967,23200.0
2013-10-22 10:50:00,64.98,65.03,64.95,64.97,38200.0,46.1967,46.2323,46.1754,46.1896,38200.0
2013-10-22 10:55:00,64.97,64.99,64.92,64.97,35000.0,46.1896,46.2038,46.1541,46.1896,35000.0
2013-10-22 11:00:00,64.97,64.97,64.91,64.94,38900.0,46.1896,46.1896,46.1469,46.1683,38900.0
2013-10-22 11:05:00,64.96,64.99,64.89,64.91,63000.0,46.1825,46.2038,46.1327,46.1469,63000.0
2013-10-22 11:10:00,64.91,64.96,64.89,64.89,30700.0,46.1469,46.1825,46.1327,46.1327,30700.0
2013-10-22 11:15:00,64.89,64.91,64.85,64.9,28600.0,46.1327,46.1469,46.1043,46.1398,28600.0
2013-10-22 11:20:00,64.89,64.89,64.81,64.85,21400.0,46.1327,46.1327,46.0758,46.1043,21400.0
2013-10-22 11:25:00,64.85,64.9,64.85,64.87,30100.0,46.1043,46.1398,46.1043,46.1185,30100.0
2013-10-22 11:30:00,64.88,64.91,64.84,64.9,48900.0,46.1256,46.1469,46.0972,46.1398,48900.0
2013-10-22 11:35:00,64.91,64.97,64.89,64.92,45000.0,46.1469,46.1896,46.1327,46.1541,45000.0
2013-10-22 11:40:00,64.94,64.98,64.91,64.91,69800.0,46.1683,46.1967,46.1469,46.1469,69800.0
2013-10-22 11:45:00,64.92,64.94,64.87,64.89,21000.0,46.1541,46.1683,46.1185,46.1327,21000.0
2013-10-22 11:50:00,64.88,64.95,64.88,64.95,13700.0,46.1256,46.1754,46.1256,46.1754,13700.0
2013-10-22 11:55:00,64.95,64.96,64.92,64.94,15600.0,46.1754,46.1825,46.1541,46.1683,15600.0
2013-10-22 12:00:00,64.94,64.98,64.91,64.98,40300.0,46.1683,46.1967,46.1469,46.1967,40300.0
2013-10-22 12:05:00,64.99,65.06,64.98,65.02,34800.0,46.2038,46.2536,46.1967,46.2251,34800.0
2013-10-22 12:10:00,65.02,65.03,64.99,64.99,8300.0,46.2251,46.2323,46.2038,46.2038,8300.0
2013-10-22 12:15:00,64.97,64.97,64.91,64.93,14700.0,46.1896,46.1896,46.1469,46.1612,14700.0
2013-10-22 12:20:00,64.93,64.99,64.92,64.99,12400.0,46.1612,46.2038,46.1541,46.2038,12400.0
2013-10-22 12:25:00,64.99,65.02,64.9,64.93,19400.0,46.2038,46.2251,46.1398,46.1612,19400.0
2013-10-22 12:30:00,64.93,64.99,64.91,64.98,18000.0,46.1612,46.2038,46.1469,46.1967,18000.0
2013-10-22 12:35:00,64.99,64.99,64.9,64.9,53800.0,46.2038,46.2038,46.1398,46.1398,53800.0
2013-10-22 12:40:00,64.87,64.92,64.86,64.87,20800.0,46.1185,46.1541,46.1114,46.1185,20800.0
2013-10-22 12:45:00,64.86,64.89,64.8,64.88,43100.0,46.1114,46.1327,46.0687,46.1256,43100.0
2013-10-22 12:50:00,64.88,64.9,64.86,64.9,9000.0,46.1256,46.1398,46.1114,46.1398,9000.0
2013-10-22 12:55:00,64.89,64.92,64.89,64.92,6700.0,46.1327,46.1541,46.1327,46.1541,6700.0
2013-10-22 13:00:00,64.93,64.98,64.89,64.98,42000.0,46.1612,46.1967,46.1327,46.1967,42000.0
2013-10-22 13:05:00,64.98,65.05,64.98,65.04,19100.0,46.1967,46.2465,46.1967,46.2394,19100.0
2013-10-22 13:10:00,65.04,65.07,65.02,65.03,22300.0,46.2394,46.2607,46.2251,46.2323,22300.0
2013-10-22 13:15:00,65.03,65.07,65.02,65.05,30400.0,46.2323,46.2607,46.2251,46.2465,30400.0
2013-10-22 13:20:00,65.05,65.06,65.02,65.03,19600.0,46.2465,46.2536,46.2251,46.2323,19600.0
2013-10-22 13:25:00,65.02,65.09,65.02,65.06,23700.0,46.2251,46.2749,46.2251,46.2536,23700.0
2013-10-22 13:30:00,65.05,65.09,65.05,65.09,12100.0,46.2465,46.2749,46.2465,46.2749,12100.0
2013-10-22 13:35:00,65.09,65.13,65.09,65.13,22600.0,46.2749,46.3033,46.2749,46.3033,22600.0
2013-10-22 13:40:00,65.12,65.13,65.09,65.13,17400.0,46.2962,46.3033,46.2749,46.3033,17400.0
2013-10-22 13:45:00,65.12,65.15,65.09,65.14,23300.0,46.2962,46.3176,46.2749,46.3105,23300.0
2013-10-22 13:50:00,65.14,65.18,65.13,65.16,16100.0,46.3105,46.3389,46.3033,46.3247,16100.0
2013-10-22 13:55:00,65.17,65.19,65.14,65.18,28600.0,46.3318,46.346,46.3105,46.3389,28600.0
2013-10-22 14:00:00,65.19,65.23,65.18,65.19,67000.0,46.346,46.3744,46.3389,46.346,67000.0
2013-10-22 14:05:00,65.19,65.2,65.15,65.17,40600.0,46.346,46.3531,46.3176,46.3318,40600.0
2013-10-22 14:10:00,65.17,65.28,65.17,65.27,128600.0,46.3318,46.41,46.3318,46.4029,128600.0
2013-10-22 14:15:00,65.27,65.32,65.25,65.32,76700.0,46.4029,46.4384,46.3887,46.4384,76700.0
2013-10-22 14:20:00,65.32,65.34,65.31,65.33,27800.0,46.4384,46.4526,46.4313,46.4455,27800.0
2013-10-22 14:25:00,65.33,65.4,65.33,65.39,24500.0,46.4455,46.4953,46.4455,46.4882,24500.0
2013-10-22 14:30:00,65.39,65.45,65.38,65.45,59700.0,46.4882,46.5308,46.4811,46.5308,59700.0
2013-10-22 14:35:00,65.45,65.46,65.41,65.42,20100.0,46.5308,46.538,46.5024,46.5095,20100.0
2013-10-22 14:40:00,65.41,65.44,65.34,65.36,38000.0,46.5024,46.5237,46.4526,46.4669,38000.0
2013-10-22 14:45:00,65.37,65.4,65.34,65.37,25400.0,46.474,46.4953,46.4526,46.474,25400.0
2013-10-22 14:50:00,65.36,65.37,65.3,65.33,43300.0,46.4669,46.474,46.4242,46.4455,43300.0
2013-10-22 14:55:00,65.32,65.37,65.3,65.32,101700.0,46.4384,46.474,46.4242,46.4384,101700.0
2013-10-22 15:00:00,65.33,65.34,65.28,65.31,65100.0,46.4455,46.4526,46.41,46.4313,65100.0
2013-10-22 15:05:00,65.31,65.33,65.29,65.31,37500.0,46.4313,46.4455,46.4171,46.4313,37500.0
2013-10-22 15:10:00,65.31,65.34,65.29,65.29,126500.0,46.4313,46.4526,46.4171,46.4171,126500.0
2013-10-22 15:15:00,65.29,65.29,65.24,65.28,19000.0,46.4171,46.4171,46.3816,46.41,19000.0
2013-10-22 15:20:00,65.28,65.3,65.25,65.27,41300.0,46.41,46.4242,46.3887,46.4029,41300.0
2013-10-22 15:25:00,65.27,65.3,65.25,65.26,21600.0,46.4029,46.4242,46.3887,46.3958,21600.0
2013-10-22 15:30:00,65.25,65.25,65.24,65.24,27900.0,46.3887,46.3887,46.3816,46.3816,27900.0
2013-10-22 15:35:00,65.23,65.24,65.2,65.2,78200.0,46.3744,46.3816,46.3531,46.3531,78200.0
2013-10-22 15:40:00,65.2,65.23,65.14,65.15,80000.0,46.3531,46.3744,46.3105,46.3176,80000.0
2013-10-22 15:45:00,65.15,65.17,65.08,65.09,119900.0,46.3176,46.3318,46.2678,46.2749,119900.0
2013-10-22 15:50:00,65.09,65.16,65.09,65.16,78900.0,46.2749,46.3247,46.2749,46.3247,78900.0
2013-10-22 15:55:00,65.15,65.16,65.05,65.12,124100.0,46.3176,46.3247,46.2465,46.2962,124100.0
2013-10-23 09:30:00,65.0,65.18,65.0,65.16,99800.0,46.2109,46.3389,46.2109,46.3247,99800.0
2013-10-23 09:35:00,65.15,65.15,64.97,65.07,77500.0,46.3176,46.3176,46.1896,46.2607,77500.0
2013-10-23 09:40:00,65.07,65.1,64.77,64.78,62000.0,46.2607,46.282,46.0474,46.0545,62000.0
2013-10-23 09:45:00,64.78,64.83,64.7,64.73,89400.0,46.0545,46.0901,45.9976,46.019,89400.0
2013-10-23 09:50:00,64.73,64.82,64.7,64.78,67200.0,46.019,46.083,45.9976,46.0545,67200.0
2013-10-23 09:55:00,64.79,64.83,64.72,64.73,51100.0,46.0616,46.0901,46.0119,46.019,51100.0
2013-10-23 10:00:00,64.73,64.83,64.71,64.75,57100.0,46.019,46.0901,46.0048,46.0332,57100.0
2013-10-23 10:05:00,64.74,64.81,64.73,64.76,52200.0,46.0261,46.0758,46.019,46.0403,52200.0
2013-10-23 10:10:00,64.76,64.81,64.71,64.79,39600.0,46.0403,46.0758,46.0048,46.0616,39600.0
2013-10-23 10:15:00,64.8,64.81,64.73,64.79,23800.0,46.0687,46.0758,46.019,46.0616,23800.0
2013-10-23 10:20:00,64.79,64.79,64.68,64.74,45600.0,46.0616,46.0616,45.9834,46.0261,45600.0
2013-10-23 10:25:00,64.74,64.79,64.64,64.65,36500.0,46.0261,46.0616,45.955,45.9621,36500.0
2013-10-23 10:30:00,64.65,64.65,64.59,64.6,41200.0,45.9621,45.9621,45.9194,45.9266,41200.0
2013-10-23 10:35:00,64.6,64.63,64.58,64.62,29300.0,45.9266,45.9479,45.9123,45.9408,29300.0
2013-10-23 10:40:00,64.62,64.62,64.5,64.5,49700.0,45.9408,45.9408,45.8555,45.8555,49700.0
2013-10-23 10:45:00,64.5,64.5,64.35,64.39,111300.0,45.8555,45.8555,45.7488,45.7773,111300.0
2013-10-23 10:50:00,64.39,64.46,64.33,64.46,69200.0,45.7773,45.827,45.7346,45.827,69200.0
2013-10-23 10:55:00,64.46,64.56,64.46,64.52,32500.0,45.827,45.8981,45.827,45.8697,32500.0
2013-10-23 11:00:00,64.53,64.64,64.52,64.64,44700.0,45.8768,45.955,45.8697,45.955,44700.0
2013-10-23 11:05:00,64.64,64.65,64.57,64.64,30500.0,45.955,45.9621,45.9052,45.955,30500.0
2013-10-23 11:10:00,64.62,64.64,64.44,64.59,829400.0,45.9408,45.955,45.8128,45.9194,829400.0
2013-10-23 11:15:00,64.59,64.65,64.59,64.65,29600.0,45.9194,45.9621,45.9194,45.9621,29600.0
2013-10-23 11:20:00,64.65,64.71,64.63,64.69,25800.0,45.9621,46.0048,45.9479,45.9905,25800.0
2013-10-23 11:25:00,64.69,64.7,64.62,64.63,22500.0,45.9905,45.9976,45.9408,45.9479,22500.0
2013-10-23 11:30:00,64.63,64.67,64.62,64.63,22100.0,45.9479,45.9763,45.9408,45.9479,22100.0
2013-10-23 11:35:00,64.63,64.69,64.63,64.68,23500.0,45.9479,45.9905,45.9479,45.9834,23500.0
2013-10-23 11:40:00,64.67,64.69,64.6,64.6,16800.0,45.9763,45.9905,45.9266,45.9266,16800.0
2013-10-23 11:45:00,64.61,64.63,64.59,64.61,27100.0,45.9337,45.9479,45.9194,45.9337,27100.0
2013-10-23 11:50:00,64.6,64.62,64.56,64.58,19200.0,45.9266,45.9408,45.8981,45.9123,19200.0
2013-10-23 11:55:00,64.58,64.59,64.54,64.55,30000.0,45.9123,45.9194,45.8839,45.891,30000.0
2013-10-23 12:00:00,64.55,64.57,64.55,64.55,22200.0,45.891,45.9052,45.891,45.891,22200.0
2013-10-23 12:05:00,64.54,64.57,64.54,64.55,17600.0,45.8839,45.9052,45.8839,45.891,17600.0
2013-10-23 12:10:00,64.55,64.57,64.5,64.51,37500.0,45.891,45.9052,45.8555,45.8626,37500.0
2013-10-23 12:15:00,64.51,64.54,64.5,64.51,18900.0,45.8626,45.8839,45.8555,45.8626,18900.0
2013-10-23 12:20:00,64.52,64.52,64.46,64.47,13100.0,45.8697,45.8697,45.827,45.8341,13100.0
2013-10-23 12:25:00,64.47,64.47,64.43,64.46,17600.0,45.8341,45.8341,45.8057,45.827,17600.0
2013-10-23 12:30:00,64.46,64.49,64.45,64.48,17700.0,45.827,45.8483,45.8199,45.8412,17700.0
2013-10-23 12:35:00,64.49,64.5,64.46,64.46,14100.0,45.8483,45.8555,45.827,45.827,14100.0
2013-10-23 12:40:00,64.46,64.46,64.41,64.42,21900.0,45.827,45.827,45.7915,45.7986,21900.0
2013-10-23 12:45:00,64.41,64.42,64.4,64.41,15300.0,45.7915,45.7986,45.7844,45.7915,15300.0
2013-10-23 12:50:00,64.41,64.44,64.41,64.44,16800.0,45.7915,45.8128,45.7915,45.8128,16800.0
2013-10-23 12:55:00,64.43,64.49,64.42,64.49,15500.0,45.8057,45.8483,45.7986,45.8483,15500.0
2013-10-23 13:00:00,64.49,64.5,64.48,64.48,20500.0,45.8483,45.8555,45.8412,45.8412,20500.0
2013-10-23 13:05:00,64.49,64.56,64.49,64.53,14400.0,45.8483,45.8981,45.8483,45.8768,14400.0
2013-10-23 13:10:00,64.53,64.57,64.53,64.56,15200.0,45.8768,45.9052,45.8768,45.8981,15200.0
2013-10-23 13:15:00,64.57,64.6,64.56,64.59,29600.0,45.9052,45.9266,45.8981,45.9194,29600.0
2013-10-23 13:20:00,64.59,64.59,64.53,64.53,33000.0,45.9194,45.9194,45.8768,45.8768,33000.0
2013-10-23 13:25:00,64.52,64.55,64.52,64.52,45800.0,45.8697,45.891,45.8697,45.8697,45800.0
2013-10-23 13:30:00,64.52,64.53,64.47,64.47,10400.0,45.8697,45.8768,45.8341,45.8341,10400.0
2013-10-23 13:35:00,64.48,64.48,64.4,64.4,56400.0,45.8412,45.8412,45.7844,45.7844,56400.0
2013-10-23 13:40:00,64.4,64.4,64.28,64.28,80000.0,45.7844,45.7844,45.6991,45.6991,80000.0
2013-10-23 13:45:00,64.29,64.35,64.24,64.35,172100.0,45.7062,45.7488,45.6706,45.7488,172100.0
2013-10-23 13:50:00,64.35,64.45,64.35,64.45,31100.0,45.7488,45.8199,45.7488,45.8199,31100.0
2013-10-23 13:55:00,64.44,64.49,64.44,64.49,30000.0,45.8128,45.8483,45.8128,45.8483,30000.0
2013-10-23 14:00:00,64.48,64.51,64.42,64.43,33500.0,45.8412,45.8626,45.7986,45.8057,33500.0
2013-10-23 14:05:00,64.43,64.47,64.43,64.44,34100.0,45.8057,45.8341,45.8057,45.8128,34100.0
2013-10-23 14:10:00,64.43,64.47,64.43,64.44,26900.0,45.8057,45.8341,45.8057,45.8128,26900.0
2013-10-23 14:15:00,64.44,64.45,64.37,64.38,36100.0,45.8128,45.8199,45.763,45.7701,36100.0
2013-10-23 14:20:00,64.37,64.41,64.36,64.37,22800.0,45.763,45.7915,45.7559,45.763,22800.0
2013-10-23 14:25:00,64.37,64.41,64.37,64.4,32500.0,45.763,45.7915,45.763,45.7844,32500.0
2013-10-23 14:30:00,64.4,64.48,64.4,64.45,36500.0,45.7844,45.8412,45.7844,45.8199,36500.0
2013-10-23 14:35:00,64.45,64.45,64.4,64.41,32100.0,45.8199,45.8199,45.7844,45.7915,32100.0
2013-10-23 14:40:00,64.41,64.47,64.4,64.47,45900.0,45.7915,45.8341,45.7844,45.8341,45900.0
2013-10-23 14:45:00,64.48,64.5,64.46,64.48,28600.0,45.8412,45.8555,45.827,45.8412,28600.0
2013-10-23 14:50:00,64.47,64.5,64.46,64.46,28100.0,45.8341,45.8555,45.827,45.827,28100.0
2013-10-23 14:55:00,64.46,64.47,64.45,64.45,25700.0,45.827,45.8341,45.8199,45.8199,25700.0
2013-10-23 15:00:00,64.45,64.51,64.43,64.5,44100.0,45.8199,45.8626,45.8057,45.8555,44100.0
2013-10-23 15:05:00,64.5,64.53,64.48,64.5,45200.0,45.8555,45.8768,45.8412,45.8555,45200.0
2013-10-23 15:10:00,64.5,64.5,64.41,64.42,86000.0,45.8555,45.8555,45.7915,45.7986,86000.0
2013-10-23 15:15:00,64.42,64.42,64.38,64.38,42400.0,45.7986,45.7986,45.7701,45.7701,42400.0
2013-10-23 15:20:00,64.37,64.38,64.31,64.34,69100.0,45.763,45.7701,45.7204,45.7417,69100.0
2013-10-23 15:25:00,64.34,64.36,64.32,64.36,96100.0,45.7417,45.7559,45.7275,45.7559,96100.0
2013-10-23 15:30:00,64.36,64.42,64.35,64.4,105500.0,45.7559,45.7986,45.7488,45.7844,105500.0
2013-10-23 15:35:00,64.39,64.41,64.33,64.33,82400.0,45.7773,45.7915,45.7346,45.7346,82400.0
2013-10-23 15:40:00,64.34,64.34,64.31,64.33,78000.0,45.7417,45.7417,45.7204,45.7346,78000.0
2013-10-23 15:45:00,64.33,64.35,64.27,64.27,96200.0,45.7346,45.7488,45.6919,45.6919,96200.0
2013-10-23 15:50:00,64.28,64.3,64.27,64.28,110500.0,45.6991,45.7133,45.6919,45.6991,110500.0
2013-10-23 15:55:00,64.28,64.33,64.25,64.29,263400.0,45.6991,45.7346,45.6777,45.7062,263400.0
2013-10-24 09:30:00,64.42,64.55,64.28,64.35,86600.0,45.7986,45.891,45.6991,45.7488,86600.0
2013-10-24 09:35:00,64.36,64.55,64.33,64.42,25900.0,45.7559,45.891,45.7346,45.7986,25900.0
2013-10-24 09:40:00,64.44,64.46,64.25,64.37,76600.0,45.8128,45.827,45.6777,45.763,76600.0
2013-10-24 09:45:00,64.37,64.39,64.25,64.38,25100.0,45.763,45.7773,45.6777,45.7701,25100.0
2013-10-24 09:50:00,64.39,64.4,64.25,64.26,36200.0,45.7773,45.7844,45.6777,45.6848,36200.0
2013-10-24 09:55:00,64.25,64.38,64.25,64.37,18000.0,45.6777,45.7701,45.6777,45.763,18000.0
2013-10-24 10:00:00,64.38,64.38,64.29,64.31,23100.0,45.7701,45.7701,45.7062,45.7204,23100.0
2013-10-24 10:05:00,64.31,64.34,64.27,64.34,28800.0,45.7204,45.7417,45.6919,45.7417,28800.0
2013-10-24 10:10:00,64.34,64.34,64.27,64.29,39800.0,45.7417,45.7417,45.6919,45.7062,39800.0
2013-10-24 10:15:00,64.29,64.29,64.16,64.17,76500.0,45.7062,45.7062,45.6137,45.6208,76500.0
2013-10-24 10:20:00,64.18,64.19,64.08,64.09,54300.0,45.628,45.6351,45.5569,45.564,54300.0
2013-10-24 10:25:00,64.08,64.09,64.03,64.05,57400.0,45.5569,45.564,45.5213,45.5355,57400.0
2013-10-24 10:30:00,64.05,64.06,64.0,64.02,74800.0,45.5355,45.5426,45.5,45.5142,74800.0
2013-10-24 10:35:00,64.02,64.14,64.0,64.12,86300.0,45.5142,45.5995,45.5,45.5853,86300.0
2013-10-24 10:40:00,64.13,64.18,64.1,64.1,43100.0,45.5924,45.628,45.5711,45.5711,43100.0
2013-10-24 10:45:00,64.09,64.16,64.09,64.11,21500.0,45.564,45.6137,45.564,45.5782,21500.0
2013-10-24 10:50:00,64.12,64.15,64.1,64.13,26800.0,45.5853,45.6066,45.5711,45.5924,26800.0
2013-10-24 10:55:00,64.14,64.22,64.14,64.21,34800.0,45.5995,45.6564,45.5995,45.6493,34800.0
2013-10-24 11:00:00,64.22,64.26,64.2,64.22,27600.0,45.6564,45.6848,45.6422,45.6564,27600.0
2013-10-24 11:05:00,64.23,64.24,64.19,64.22,18600.0,45.6635,45.6706,45.6351,45.6564,18600.0
2013-10-24 11:10:00,64.22,64.23,64.19,64.19,18300.0,45.6564,45.6635,45.6351,45.6351,18300.0
2013-10-24 11:15:00,64.19,64.25,64.19,64.24,26400.0,45.6351,45.6777,45.6351,45.6706,26400.0
2013-10-24 11:20:00,64.24,64.26,64.23,64.24,30900.0,45.6706,45.6848,45.6635,45.6706,30900.0
2013-10-24 11:25:00,64.24,64.25,64.23,64.25,13800.0,45.6706,45.6777,45.6635,45.6777,13800.0
2013-10-24 11:30:00,64.24,64.25,64.21,64.23,23000.0,45.6706,45.6777,45.6493,45.6635,23000.0
2013-10-24 11:35:00,64.23,64.25,64.21,64.22,45000.0,45.6635,45.6777,45.6493,45.6564,45000.0
2013-10-24 11:40:00,64.22,64.23,64.15,64.16,19400.0,45.6564,45.6635,45.6066,45.6137,19400.0
2013-10-24 11:45:00,64.15,64.17,64.15,64.17,11200.0,45.6066,45.6208,45.6066,45.6208,11200.0
2013-10-24 11:50:00,64.16,64.17,64.12,64.12,16400.0,45.6137,45.6208,45.5853,45.5853,16400.0
2013-10-24 11:55:00,64.13,64.14,64.11,64.11,25300.0,45.5924,45.5995,45.5782,45.5782,25300.0
2013-10-24 12:00:00,64.11,64.13,64.09,64.09,58400.0,45.5782,45.5924,45.564,45.564,58400.0
2013-10-24 12:05:00,64.09,64.13,64.09,64.11,36400.0,45.564,45.5924,45.564,45.5782,36400.0
2013-10-24 12:10:00,64.11,64.12,64.1,64.1,25400.0,45.5782,45.5853,45.5711,45.5711,25400.0
2013-10-24 12:15:00,64.1,64.12,64.06,64.06,37700.0,45.5711,45.5853,45.5426,45.5426,37700.0
2013-10-24 12:20:00,64.07,64.1,64.06,64.09,24400.0,45.5498,45.5711,45.5426,45.564,24400.0
2013-10-24 12:25:00,64.1,64.15,64.1,64.14,12300.0,45.5711,45.6066,45.5711,45.5995,12300.0
2013-10-24 12:30:00,64.14,64.17,64.09,64.09,26100.0,45.5995,45.6208,45.564,45.564,26100.0
2013-10-24 12:35:00,64.09,64.1,64.06,64.07,25200.0,45.564,45.5711,45.5426,45.5498,25200.0
2013-10-24 12:40:00,64.08,64.08,64.0,64.01,40700.0,45.5569,45.5569,45.5,45.5071,40700.0
2013-10-24 12:45:00,64.02,64.06,64.02,64.06,26500.0,45.5142,45.5426,45.5142,45.5426,26500.0
2013-10-24 12:50:00,64.07,64.14,64.06,64.14,30200.0,45.5498,45.5995,45.5426,45.5995,30200.0
2013-10-24 12:55:00,64.13,64.16,64.13,64.15,40300.0,45.5924,45.6137,45.5924,45.6066,40300.0
2013-10-24 13:00:00,64.15,64.16,64.05,64.06,149200.0,45.6066,45.6137,45.5355,45.5426,149200.0
2013-10-24 13:05:00,64.05,64.15,64.05,64.06,77500.0,45.5355,45.6066,45.5355,45.5426,77500.0
2013-10-24 13:10:00,64.07,64.09,64.07,64.09,16600.0,45.5498,45.564,45.5498,45.564,16600.0
2013-10-24 13:15:00,64.08,64.12,64.08,64.12,39700.0,45.5569,45.5853,45.5569,45.5853,39700.0
2013-10-24 13:20:00,64.13,64.19,64.13,64.19,19300.0,45.5924,45.6351,45.5924,45.6351,19300.0
2013-10-24 13:25:00,64.2,64.23,64.19,64.2,31200.0,45.6422,45.6635,45.6351,45.6422,31200.0
2013-10-24 13:30:00,64.2,64.21,64.19,64.19,35500.0,45.6422,45.6493,45.6351,45.6351,35500.0
2013-10-24 13:35:00,64.2,64.2,64.14,64.15,38100.0,45.6422,45.6422,45.5995,45.6066,38100.0
2013-10-24 13:40:00,64.16,64.16,64.14,64.16,15200.0,45.6137,45.6137,45.5995,45.6137,15200.0
2013-10-24 13:45:00,64.15,64.17,64.14,64.14,75600.0,45.6066,45.6208,45.5995,45.5995,75600.0
2013-10-24 13:50:00,64.15,64.16,64.11,64.12,82100.0,45.6066,45.6137,45.5782,45.5853,82100.0
2013-10-24 13:55:00,64.11,64.12,64.09,64.09,37200.0,45.5782,45.5853,45.564,45.564,37200.0
2013-10-24 14:00:00,64.09,64.11,64.06,64.06,44800.0,45.564,45.5782,45.5426,45.5426,44800.0
2013-10-24 14:05:00,64.07,64.11,64.06,64.1,40800.0,45.5498,45.5782,45.5426,45.5711,40800.0
2013-10-24 14:10:00,64.11,64.11,64.06,64.06,33600.0,45.5782,45.5782,45.5426,45.5426,33600.0
2013-10-24 14:15:00,64.06,64.07,64.03,64.05,32800.0,45.5426,45.5498,45.5213,45.5355,32800.0
2013-10-24 14:20:00,64.05,64.07,64.04,64.07,39800.0,45.5355,45.5498,45.5284,45.5498,39800.0
2013-10-24 14:25:00,64.06,64.08,64.05,64.08,47600.0,45.5426,45.5569,45.5355,45.5569,47600.0
2013-10-24 14:30:00,64.08,64.09,64.04,64.05,49000.0,45.5569,45.564,45.5284,45.5355,49000.0
2013-10-24 14:35:00,64.05,64.12,64.05,64.11,26000.0,45.5355,45.5853,45.5355,45.5782,26000.0
2013-10-24 14:40:00,64.11,64.12,64.08,64.11,26700.0,45.5782,45.5853,45.5569,45.5782,26700.0
2013-10-24 14:45:00,64.12,64.13,64.08,64.09,66600.0,45.5853,45.5924,45.5569,45.564,66600.0
2013-10-24 14:50:00,64.09,64.12,64.08,64.11,28500.0,45.564,45.5853,45.5569,45.5782,28500.0
2013-10-24 14:55:00,64.11,64.14,64.0,64.13,733600.0,45.5782,45.5995,45.5,45.5924,733600.0
2013-10-24 15:00:00,64.14,64.15,64.1,64.15,83200.0,45.5995,45.6066,45.5711,45.6066,83200.0
2013-10-24 15:05:00,64.15,64.21,64.15,64.19,52300.0,45.6066,45.6493,45.6066,45.6351,52300.0
2013-10-24 15:10:00,64.2,64.21,64.14,64.15,57900.0,45.6422,45.6493,45.5995,45.6066,57900.0
2013-10-24 15:15:00,64.14,64.15,64.1,64.1,33900.0,45.5995,45.6066,45.5711,45.5711,33900.0
2013-10-24 15:20:00,64.1,64.16,64.09,64.14,145000.0,45.5711,45.6137,45.564,45.5995,145000.0
2013-10-24 15:25:00,64.14,64.15,64.11,64.14,32700.0,45.5995,45.6066,45.5782,45.5995,32700.0
2013-10-24 15:30:00,64.15,64.17,64.11,64.17,64100.0,45.6066,45.6208,45.5782,45.6208,64100.0
2013-10-24 15:35:00,64.17,64.19,64.09,64.1,60100.0,45.6208,45.6351,45.564,45.5711,60100.0
2013-10-24 15:40:00,64.1,64.11,64.03,64.07,79000.0,45.5711,45.5782,45.5213,45.5498,79000.0
2013-10-24 15:45:00,64.07,64.13,64.07,64.12,51700.0,45.5498,45.5924,45.5498,45.5853,51700.0
2013-10-24 15:50:00,64.12,64.13,64.1,64.11,144200.0,45.5853,45.5924,45.5711,45.5782,144200.0
2013-10-24 15:55:00,64.11,64.22,64.08,64.13,320100.0,45.5782,45.6564,45.5569,45.5924,320100.0
2013-10-25 09:30:00,64.16,64.18,64.0,64.08,66200.0,45.6137,45.628,45.5,45.5569,66200.0
2013-10-25 09:35:00,64.07,64.16,64.02,64.09,61800.0,45.5498,45.6137,45.5142,45.564,61800.0
2013-10-25 09:40:00,64.09,64.09,64.0,64.0,38400.0,45.564,45.564,45.5,45.5,38400.0
2013-10-25 09:45:00,64.0,64.02,63.91,63.92,46100.0,45.5,45.5142,45.436,45.4431,46100.0
2013-10-25 09:50:00,63.92,63.95,63.74,63.79,54800.0,45.4431,45.4644,45.3151,45.3507,54800.0
2013-10-25 09:55:00,63.82,63.92,63.7,63.73,61600.0,45.372,45.4431,45.2867,45.308,61600.0
2013-10-25 10:00:00,63.74,63.81,63.69,63.7,44600.0,45.3151,45.3649,45.2796,45.2867,44600.0
2013-10-25 10:05:00,63.7,63.71,63.64,63.65,62500.0,45.2867,45.2938,45.2441,45.2512,62500.0
2013-10-25 10:10:00,63.66,63.74,63.65,63.73,86800.0,45.2583,45.3151,45.2512,45.308,86800.0
2013-10-25 10:15:00,63.73,63.74,63.65,63.69,62000.0,45.308,45.3151,45.2512,45.2796,62000.0
2013-10-25 10:20:00,63.68,63.72,63.67,63.68,80900.0,45.2725,45.3009,45.2654,45.2725,80900.0
2013-10-25 10:25:00,63.68,63.76,63.67,63.74,95500.0,45.2725,45.3294,45.2654,45.3151,95500.0
2013-10-25 10:30:00,63.74,63.74,63.67,63.69,44300.0,45.3151,45.3151,45.2654,45.2796,44300.0
2013-10-25 10:35:00,63.68,63.7,63.66,63.67,34500.0,45.2725,45.2867,45.2583,45.2654,34500.0
2013-10-25 10:40:00,63.67,63.7,63.65,63.65,28700.0,45.2654,45.2867,45.2512,45.2512,28700.0
2013-10-25 10:45:00,63.66,63.71,63.61,63.69,42900.0,45.2583,45.2938,45.2227,45.2796,42900.0
2013-10-25 10:50:00,63.7,63.73,63.69,63.72,34600.0,45.2867,45.308,45.2796,45.3009,34600.0
2013-10-25 10:55:00,63.71,63.76,63.7,63.74,33900.0,45.2938,45.3294,45.2867,45.3151,33900.0
2013-10-25 11:00:00,63.74,63.78,63.73,63.75,34200.0,45.3151,45.3436,45.308,45.3223,34200.0
2013-10-25 11:05:00,63.74,63.76,63.71,63.73,39000.0,45.3151,45.3294,45.2938,45.308,39000.0
2013-10-25 11:10:00,63.73,63.79,63.73,63.78,73800.0,45.308,45.3507,45.308,45.3436,73800.0
2013-10-25 11:15:00,63.78,63.86,63.78,63.79,53700.0,45.3436,45.4005,45.3436,45.3507,53700.0
2013-10-25 11:20:00,63.8,63.88,63.77,63.88,69300.0,45.3578,45.4147,45.3365,45.4147,69300.0
2013-10-25 11:25:00,63.89,63.89,63.86,63.87,21300.0,45.4218,45.4218,45.4005,45.4076,21300.0
2013-10-25 11:30:00,63.87,63.92,63.86,63.86,24000.0,45.4076,45.4431,45.4005,45.4005,24000.0
2013-10-25 11:35:00,63.87,63.89,63.86,63.86,20200.0,45.4076,45.4218,45.4005,45.4005,20200.0
2013-10-25 11:40:00,63.86,63.86,63.8,63.83,47800.0,45.4005,45.4005,45.3578,45.3791,47800.0
2013-10-25 11:45:00,63.82,63.84,63.8,63.81,38300.0,45.372,45.3862,45.3578,45.3649,38300.0
2013-10-25 11:50:00,63.81,63.82,63.79,63.8,36300.0,45.3649,45.372,45.3507,45.3578,36300.0
2013-10-25 11:55:00,63.8,63.87,63.79,63.87,36700.0,45.3578,45.4076,45.3507,45.4076,36700.0
2013-10-25 12:00:00,63.86,63.87,63.8,63.81,20500.0,45.4005,45.4076,45.3578,45.3649,20500.0
2013-10-25 12:05:00,63.81,63.81,63.74,63.79,71000.0,45.3649,45.3649,45.3151,45.3507,71000.0
2013-10-25 12:10:00,63.79,63.79,63.69,63.72,73000.0,45.3507,45.3507,45.2796,45.3009,73000.0
2013-10-25 12:15:00,63.72,63.73,63.69,63.69,23900.0,45.3009,45.308,45.2796,45.2796,23900.0
2013-10-25 12:20:00,63.69,63.84,63.69,63.84,90100.0,45.2796,45.3862,45.2796,45.3862,90100.0
2013-10-25 12:25:00,63.84,63.91,63.84,63.9,15700.0,45.3862,45.436,45.3862,45.4289,15700.0
2013-10-25 12:30:00,63.91,63.96,63.89,63.96,16500.0,45.436,45.4716,45.4218,45.4716,16500.0
2013-10-25 12:35:00,63.96,64.01,63.96,63.99,46600.0,45.4716,45.5071,45.4716,45.4929,46600.0
2013-10-25 12:40:00,63.99,64.0,63.98,63.99,14800.0,45.4929,45.5,45.4858,45.4929,14800.0
2013-10-25 12:45:00,63.99,64.01,63.98,64.01,25700.0,45.4929,45.5071,45.4858,45.5071,25700.0
2013-10-25 12:50:00,64.01,64.04,63.97,63.99,27400.0,45.5071,45.5284,45.4787,45.4929,27400.0
2013-10-25 12:55:00,63.99,63.99,63.96,63.97,16700.0,45.4929,45.4929,45.4716,45.4787,16700.0
2013-10-25 13:00:00,63.97,64.01,63.94,63.94,48200.0,45.4787,45.5071,45.4573,45.4573,48200.0
2013-10-25 13:05:00,63.94,64.01,63.94,64.0,27900.0,45.4573,45.5071,45.4573,45.5,27900.0
2013-10-25 13:10:00,64.0,64.02,63.99,64.01,15000.0,45.5,45.5142,45.4929,45.5071,15000.0
2013-10-25 13:15:00,64.01,64.02,64.0,64.01,41400.0,45.5071,45.5142,45.5,45.5071,41400.0
2013-10-25 13:20:00,64.0,64.0,63.96,63.99,21300.0,45.5,45.5,45.4716,45.4929,21300.0
2013-10-25 13:25:00,63.98,63.99,63.94,63.95,24500.0,45.4858,45.4929,45.4573,45.4644,24500.0
2013-10-25 13:30:00,63.94,63.96,63.91,63.93,73100.0,45.4573,45.4716,45.436,45.4502,73100.0
2013-10-25 13:35:00,63.93,63.94,63.91,63.92,13700.0,45.4502,45.4573,45.436,45.4431,13700.0
2013-10-25 13:40:00,63.91,63.98,63.91,63.95,36500.0,45.436,45.4858,45.436,45.4644,36500.0
2013-10-25 13:45:00,63.94,63.95,63.85,63.85,40300.0,45.4573,45.4644,45.3933,45.3933,40300.0
2013-10-25 13:50:00,63.85,63.9,63.85,63.86,32200.0,45.3933,45.4289,45.3933,45.4005,32200.0
2013-10-25 13:55:00,63.86,63.91,63.84,63.89,43100.0,45.4005,45.436,45.3862,45.4218,43100.0
2013-10-25 14:00:00,63.89,63.9,63.83,63.83,38500.0,45.4218,45.4289,45.3791,45.3791,38500.0
2013-10-25 14:05:00,63.83,63.88,63.82,63.86,31200.0,45.3791,45.4147,45.372,45.4005,31200.0
2013-10-25 14:10:00,63.85,63.87,63.83,63.86,39800.0,45.3933,45.4076,45.3791,45.4005,39800.0
2013-10-25 14:15:00,63.85,63.9,63.85,63.9,26400.0,45.3933,45.4289,45.3933,45.4289,26400.0
2013-10-25 14:20:00,63.9,63.9,63.82,63.84,33400.0,45.4289,45.4289,45.372,45.3862,33400.0
2013-10-25 14:25:00,63.84,63.85,63.8,63.82,33800.0,45.3862,45.3933,45.3578,45.372,33800.0
2013-10-25 14:30:00,63.81,63.82,63.73,63.73,88300.0,45.3649,45.372,45.308,45.308,88300.0
2013-10-25 14:35:00,63.73,63.75,63.71,63.72,109100.0,45.308,45.3223,45.2938,45.3009,109100.0
2013-10-25 14:40:00,63.73,63.8,63.71,63.8,194600.0,45.308,45.3578,45.2938,45.3578,194600.0
2013-10-25 14:45:00,63.8,63.9,63.8,63.9,32200.0,45.3578,45.4289,45.3578,45.4289,32200.0
2013-10-25 14:50:00,63.9,63.9,63.85,63.86,51400.0,45.4289,45.4289,45.3933,45.4005,51400.0
2013-10-25 14:55:00,63.86,63.86,63.82,63.83,26300.0,45.4005,45.4005,45.372,45.3791,26300.0
2013-10-25 15:00:00,63.84,63.87,63.84,63.85,40500.0,45.3862,45.4076,45.3862,45.3933,40500.0
2013-10-25 15:05:00,63.84,63.86,63.84,63.86,38700.0,45.3862,45.4005,45.3862,45.4005,38700.0
2013-10-25 15:10:00,63.86,63.87,63.82,63.83,42700.0,45.4005,45.4076,45.372,45.3791,42700.0
2013-10-25 15:15:00,63.82,63.86,63.82,63.86,64100.0,45.372,45.4005,45.372,45.4005,64100.0
2013-10-25 15:20:00,63.86,63.86,63.85,63.85,79500.0,45.4005,45.4005,45.3933,45.3933,79500.0
2013-10-25 15:25:00,63.85,63.86,63.85,63.85,47600.0,45.3933,45.4005,45.3933,45.3933,47600.0
2013-10-25 15:30:00,63.85,63.93,63.85,63.92,131200.0,45.3933,45.4502,45.3933,45.4431,131200.0
2013-10-25 15:35:00,63.92,63.92,63.89,63.91,50500.0,45.4431,45.4431,45.4218,45.436,50500.0
2013-10-25 15:40:00,63.92,64.0,63.91,64.0,48000.0,45.4431,45.5,45.436,45.5,48000.0
2013-10-25 15:45:00,64.0,64.01,63.97,64.01,65700.0,45.5,45.5071,45.4787,45.5071,65700.0
2013-10-25 15:50:00,64.01,64.06,64.0,64.0,124900.0,45.5071,45.5426,45.5,45.5,124900.0
2013-10-25 15:55:00,64.01,64.09,64.01,64.06,178800.0,45.5071,45.564,45.5071,45.5426,178800.0
2013-10-28 09:30:00,63.83,63.87,63.56,63.69,221600.0,45.3791,45.4076,45.1872,45.2796,221600.0
2013-10-28 09:35:00,63.7,63.87,63.7,63.82,154700.0,45.2867,45.4076,45.2867,45.372,154700.0
2013-10-28 09:40:00,63.83,63.95,63.78,63.9,180900.0,45.3791,45.4644,45.3436,45.4289,180900.0
2013-10-28 09:45:00,63.9,63.94,63.79,63.79,89700.0,45.4289,45.4573,45.3507,45.3507,89700.0
2013-10-28 09:50:00,63.78,63.81,63.7,63.72,54300.0,45.3436,45.3649,45.2867,45.3009,54300.0
2013-10-28 09:55:00,63.72,63.75,63.65,63.75,88700.0,45.3009,45.3223,45.2512,45.3223,88700.0
2013-10-28 10:00:00,63.75,63.79,63.74,63.75,97300.0,45.3223,45.3507,45.3151,45.3223,97300.0
2013-10-28 10:05:00,63.76,63.8,63.74,63.8,75600.0,45.3294,45.3578,45.3151,45.3578,75600.0
2013-10-28 10:10:00,63.8,64.05,63.8,64.04,77600.0,45.3578,45.5355,45.3578,45.5284,77600.0
2013-10-28 10:15:00,64.05,64.15,64.03,64.14,51100.0,45.5355,45.6066,45.5213,45.5995,51100.0
2013-10-28 10:20:00,64.14,64.19,64.1,64.1,117900.0,45.5995,45.6351,45.5711,45.5711,117900.0
2013-10-28 10:25:00,64.1,64.1,63.96,63.98,75700.0,45.5711,45.5711,45.4716,45.4858,75700.0
2013-10-28 10:30:00,63.97,64.0,63.91,64.0,150900.0,45.4787,45.5,45.436,45.5,150900.0
2013-10-28 10:35:00,64.01,64.18,64.01,64.14,47400.0,45.5071,45.628,45.5071,45.5995,47400.0
2013-10-28 10:40:00,64.14,64.14,64.03,64.11,37400.0,45.5995,45.5995,45.5213,45.5782,37400.0
2013-10-28 10:45:00,64.12,64.16,64.07,64.13,82000.0,45.5853,45.6137,45.5498,45.5924,82000.0
2013-10-28 10:50:00,64.13,64.15,64.1,64.11,50200.0,45.5924,45.6066,45.5711,45.5782,50200.0
2013-10-28 10:55:00,64.12,64.15,64.07,64.08,55000.0,45.5853,45.6066,45.5498,45.5569,55000.0
2013-10-28 11:00:00,64.09,64.11,64.07,64.09,50400.0,45.564,45.5782,45.5498,45.564,50400.0
2013-10-28 11:05:00,64.11,64.2,64.09,64.19,35900.0,45.5782,45.6422,45.564,45.6351,35900.0
2013-10-28 11:10:00,64.2,64.24,64.2,64.21,39900.0,45.6422,45.6706,45.6422,45.6493,39900.0
2013-10-28 11:15:00,64.21,64.27,64.19,64.25,46700.0,45.6493,45.6919,45.6351,45.6777,46700.0
2013-10-28 11:20:00,64.25,64.27,64.19,64.23,110700.0,45.6777,45.6919,45.6351,45.6635,110700.0
2013-10-28 11:25:00,64.23,64.31,64.21,64.31,65600.0,45.6635,45.7204,45.6493,45.7204,65600.0
2013-10-28 11:30:00,64.31,64.39,64.31,64.39,37800.0,45.7204,45.7773,45.7204,45.7773,37800.0
2013-10-28 11:35:00,64.39,64.48,64.37,64.47,30800.0,45.7773,45.8412,45.763,45.8341,30800.0
2013-10-28 11:40:00,64.47,64.49,64.39,64.43,34400.0,45.8341,45.8483,45.7773,45.8057,34400.0
2013-10-28 11:45:00,64.44,64.5,64.43,64.44,50100.0,45.8128,45.8555,45.8057,45.8128,50100.0
2013-10-28 11:50:00,64.43,64.48,64.38,64.43,21800.0,45.8057,45.8412,45.7701,45.8057,21800.0
2013-10-28 11:55:00,64.44,64.53,64.44,64.53,33400.0,45.8128,45.8768,45.8128,45.8768,33400.0
2013-10-28 12:00:00,64.53,64.59,64.52,64.55,50800.0,45.8768,45.9194,45.8697,45.891,50800.0
2013-10-28 12:05:00,64.55,64.56,64.48,64.49,42600.0,45.891,45.8981,45.8412,45.8483,42600.0
2013-10-28 12:10:00,64.5,64.58,64.5,64.58,23000.0,45.8555,45.9123,45.8555,45.9123,23000.0
2013-10-28 12:15:00,64.58,64.58,64.52,64.56,16900.0,45.9123,45.9123,45.8697,45.8981,16900.0
2013-10-28 12:20:00,64.57,64.58,64.52,64.52,23000.0,45.9052,45.9123,45.8697,45.8697,23000.0
2013-10-28 12:25:00,64.53,64.54,64.45,64.47,23800.0,45.8768,45.8839,45.8199,45.8341,23800.0
2013-10-28 12:30:00,64.48,64.49,64.4,64.48,30600.0,45.8412,45.8483,45.7844,45.8412,30600.0
2013-10-28 12:35:00,64.48,64.56,64.48,64.55,22100.0,45.8412,45.8981,45.8412,45.891,22100.0
2013-10-28 12:40:00,64.55,64.55,64.49,64.52,16900.0,45.891,45.891,45.8483,45.8697,16900.0
2013-10-28 12:45:00,64.52,64.61,64.52,64.6,31500.0,45.8697,45.9337,45.8697,45.9266,31500.0
2013-10-28 12:50:00,64.61,64.7,64.61,64.7,43000.0,45.9337,45.9976,45.9337,45.9976,43000.0
2013-10-28 12:55:00,64.69,64.7,64.64,64.67,46300.0,45.9905,45.9976,45.955,45.9763,46300.0
2013-10-28 13:00:00,64.67,64.68,64.66,64.67,45900.0,45.9763,45.9834,45.9692,45.9763,45900.0
2013-10-28 13:05:00,64.67,64.74,64.67,64.74,39900.0,45.9763,46.0261,45.9763,46.0261,39900.0
2013-10-28 13:10:00,64.74,64.79,64.73,64.79,62900.0,46.0261,46.0616,46.019,46.0616,62900.0
2013-10-28 13:15:00,64.79,64.82,64.77,64.81,68300.0,46.0616,46.083,46.0474,46.0758,68300.0
2013-10-28 13:20:00,64.81,64.82,64.81,64.81,47900.0,46.0758,46.083,46.0758,46.0758,47900.0
2013-10-28 13:25:00,64.81,64.83,64.77,64.81,52600.0,46.0758,46.0901,46.0474,46.0758,52600.0
2013-10-28 13:30:00,64.81,64.82,64.75,64.76,29700.0,46.0758,46.083,46.0332,46.0403,29700.0
2013-10-28 13:35:00,64.75,64.84,64.75,64.84,61400.0,46.0332,46.0972,46.0332,46.0972,61400.0
2013-10-28 13:40:00,64.84,64.89,64.83,64.83,63000.0,46.0972,46.1327,46.0901,46.0901,63000.0
2013-10-28 13:45:00,64.84,64.87,64.81,64.86,42400.0,46.0972,46.1185,46.0758,46.1114,42400.0
2013-10-28 13:50:00,64.86,64.91,64.86,64.89,36100.0,46.1114,46.1469,46.1114,46.1327,36100.0
2013-10-28 13:55:00,64.9,64.92,64.82,64.84,46800.0,46.1398,46.1541,46.083,46.0972,46800.0
2013-10-28 14:00:00,64.84,64.84,64.7,64.72,45800.0,46.0972,46.0972,45.9976,46.0119,45800.0
2013-10-28 14:05:00,64.73,64.79,64.69,64.77,70200.0,46.019,46.0616,45.9905,46.0474,70200.0
2013-10-28 14:10:00,64.78,64.8,64.74,64.78,53900.0,46.0545,46.0687,46.0261,46.0545,53900.0
2013-10-28 14:15:00,64.79,64.81,64.77,64.79,41700.0,46.0616,46.0758,46.0474,46.0616,41700.0
2013-10-28 14:20:00,64.79,64.8,64.77,64.8,32800.0,46.0616,46.0687,46.0474,46.0687,32800.0
2013-10-28 14:25:00,64.8,64.82,64.79,64.81,36600.0,46.0687,46.083,46.0616,46.0758,36600.0
2013-10-28 14:30:00,64.81,64.82,64.8,64.8,35700.0,46.0758,46.083,46.0687,46.0687,35700.0
2013-10-28 14:35:00,64.8,64.82,64.79,64.81,36200.0,46.0687,46.083,46.0616,46.0758,36200.0
2013-10-28 14:40:00,64.8,64.85,64.8,64.84,45000.0,46.0687,46.1043,46.0687,46.0972,45000.0
2013-10-28 14:45:00,64.84,64.85,64.82,64.82,37600.0,46.0972,46.1043,46.083,46.083,37600.0
2013-10-28 14:50:00,64.83,64.9,64.83,64.9,48600.0,46.0901,46.1398,46.0901,46.1398,48600.0
2013-10-28 14:55:00,64.9,65.0,64.88,65.0,117000.0,46.1398,46.2109,46.1256,46.2109,117000.0
2013-10-28 15:00:00,65.0,65.02,64.97,64.97,73200.0,46.2109,46.2251,46.1896,46.1896,73200.0
2013-10-28 15:05:00,64.97,65.02,64.97,65.01,120600.0,46.1896,46.2251,46.1896,46.218,120600.0
2013-10-28 15:10:00,65.01,65.02,65.0,65.0,64200.0,46.218,46.2251,46.2109,46.2109,64200.0
2013-10-28 15:15:00,65.0,65.06,64.99,65.05,160300.0,46.2109,46.2536,46.2038,46.2465,160300.0
2013-10-28 15:20:00,65.05,65.05,64.96,64.96,142400.0,46.2465,46.2465,46.1825,46.1825,142400.0
2013-10-28 15:25:00,64.96,64.97,64.89,64.93,85900.0,46.1825,46.1896,46.1327,46.1612,85900.0
2013-10-28 15:30:00,64.93,64.95,64.92,64.95,64200.0,46.1612,46.1754,46.1541,46.1754,64200.0
2013-10-28 15:35:00,64.94,64.95,64.9,64.9,161400.0,46.1683,46.1754,46.1398,46.1398,161400.0
2013-10-28 15:40:00,64.9,64.93,64.89,64.9,101200.0,46.1398,46.1612,46.1327,46.1398,101200.0
2013-10-28 15:45:00,64.89,64.9,64.83,64.83,130700.0,46.1327,46.1398,46.0901,46.0901,130700.0
2013-10-28 15:50:00,64.83,64.86,64.81,64.83,186500.0,46.0901,46.1114,46.0758,46.0901,186500.0
2013-10-28 15:55:00,64.84,64.9,64.83,64.89,234300.0,46.0972,46.1398,46.0901,46.1327,234300.0
2013-10-29 09:30:00,64.81,64.9,64.47,64.5,157000.0,46.0758,46.1398,45.8341,45.8555,157000.0
2013-10-29 09:35:00,64.51,64.64,64.44,64.6,97900.0,45.8626,45.955,45.8128,45.9266,97900.0
2013-10-29 09:40:00,64.57,64.57,64.38,64.42,187300.0,45.9052,45.9052,45.7701,45.7986,187300.0
2013-10-29 09:45:00,64.44,64.48,64.33,64.45,146700.0,45.8128,45.8412,45.7346,45.8199,146700.0
2013-10-29 09:50:00,64.47,64.5,64.41,64.44,113900.0,45.8341,45.8555,45.7915,45.8128,113900.0
2013-10-29 09:55:00,64.43,64.6,64.42,64.53,139800.0,45.8057,45.9266,45.7986,45.8768,139800.0
2013-10-29 10:00:00,64.53,64.62,64.53,64.57,74400.0,45.8768,45.9408,45.8768,45.9052,74400.0
2013-10-29 10:05:00,64.58,64.81,64.56,64.69,120000.0,45.9123,46.0758,45.8981,45.9905,120000.0
2013-10-29 10:10:00,64.69,64.69,64.57,64.64,27700.0,45.9905,45.9905,45.9052,45.955,27700.0
2013-10-29 10:15:00,64.63,64.63,64.56,64.59,23100.0,45.9479,45.9479,45.8981,45.9194,23100.0
2013-10-29 10:20:00,64.59,64.64,64.58,64.64,20800.0,45.9194,45.955,45.9123,45.955,20800.0
2013-10-29 10:25:00,64.63,64.72,64.63,64.66,39800.0,45.9479,46.0119,45.9479,45.9692,39800.0
2013-10-29 10:30:00,64.67,64.72,64.65,64.72,38400.0,45.9763,46.0119,45.9621,46.0119,38400.0
2013-10-29 10:35:00,64.72,64.8,64.67,64.72,32200.0,46.0119,46.0687,45.9763,46.0119,32200.0
2013-10-29 10:40:00,64.71,64.78,64.68,64.78,35200.0,46.0048,46.0545,45.9834,46.0545,35200.0
2013-10-29 10:45:00,64.78,64.81,64.75,64.76,25000.0,46.0545,46.0758,46.0332,46.0403,25000.0
2013-10-29 10:50:00,64.76,64.78,64.74,64.76,22800.0,46.0403,46.0545,46.0261,46.0403,22800.0
2013-10-29 10:55:00,64.76,64.76,64.62,64.63,24900.0,46.0403,46.0403,45.9408,45.9479,24900.0
2013-10-29 11:00:00,64.63,64.69,64.56,64.56,40500.0,45.9479,45.9905,45.8981,45.8981,40500.0
2013-10-29 11:05:00,64.56,64.56,64.5,64.53,28700.0,45.8981,45.8981,45.8555,45.8768,28700.0
2013-10-29 11:10:00,64.53,64.55,64.52,64.55,21700.0,45.8768,45.891,45.8697,45.891,21700.0
2013-10-29 11:15:00,64.54,64.57,64.52,64.52,83200.0,45.8839,45.9052,45.8697,45.8697,83200.0
2013-10-29 11:20:00,64.52,64.52,64.48,64.49,45000.0,45.8697,45.8697,45.8412,45.8483,45000.0
2013-10-29 11:25:00,64.48,64.49,64.39,64.41,60200.0,45.8412,45.8483,45.7773,45.7915,60200.0
2013-10-29 11:30:00,64.41,64.43,64.37,64.37,36800.0,45.7915,45.8057,45.763,45.763,36800.0
2013-10-29 11:35:00,64.36,64.37,64.25,64.25,49200.0,45.7559,45.763,45.6777,45.6777,49200.0
2013-10-29 11:40:00,64.26,64.34,64.26,64.3,43800.0,45.6848,45.7417,45.6848,45.7133,43800.0
2013-10-29 11:45:00,64.3,64.32,64.27,64.29,55800.0,45.7133,45.7275,45.6919,45.7062,55800.0
2013-10-29 11:50:00,64.3,64.37,64.29,64.32,31600.0,45.7133,45.763,45.7062,45.7275,31600.0
2013-10-29 11:55:00,64.32,64.32,64.29,64.3,29000.0,45.7275,45.7275,45.7062,45.7133,29000.0
2013-10-29 12:00:00,64.31,64.31,64.27,64.27,53500.0,45.7204,45.7204,45.6919,45.6919,53500.0
2013-10-29 12:05:00,64.26,64.29,64.24,64.25,84800.0,45.6848,45.7062,45.6706,45.6777,84800.0
2013-10-29 12:10:00,64.25,64.25,64.23,64.23,22900.0,45.6777,45.6777,45.6635,45.6635,22900.0
2013-10-29 12:15:00,64.23,64.26,64.2,64.25,223800.0,45.6635,45.6848,45.6422,45.6777,223800.0
2013-10-29 12:20:00,64.26,64.3,64.23,64.24,155700.0,45.6848,45.7133,45.6635,45.6706,155700.0
2013-10-29 12:25:00,64.24,64.32,64.24,64.32,41400.0,45.6706,45.7275,45.6706,45.7275,41400.0
2013-10-29 12:30:00,64.32,64.38,64.31,64.34,39900.0,45.7275,45.7701,45.7204,45.7417,39900.0
2013-10-29 12:35:00,64.34,64.35,64.28,64.34,80200.0,45.7417,45.7488,45.6991,45.7417,80200.0
2013-10-29 12:40:00,64.35,64.37,64.34,64.36,25500.0,45.7488,45.763,45.7417,45.7559,25500.0
2013-10-29 12:45:00,64.37,64.38,64.32,64.37,62200.0,45.763,45.7701,45.7275,45.763,62200.0
2013-10-29 12:50:00,64.36,64.41,64.36,64.41,27800.0,45.7559,45.7915,45.7559,45.7915,27800.0
2013-10-29 12:55:00,64.4,64.43,64.36,64.36,83800.0,45.7844,45.8057,45.7559,45.7559,83800.0
2013-10-29 13:00:00,64.37,64.37,64.35,64.36,32900.0,45.763,45.763,45.7488,45.7559,32900.0
2013-10-29 13:05:00,64.36,64.36,64.28,64.28,57500.0,45.7559,45.7559,45.6991,45.6991,57500.0
2013-10-29 13:10:00,64.28,64.3,64.26,64.27,44000.0,45.6991,45.7133,45.6848,45.6919,44000.0
2013-10-29 13:15:00,64.27,64.3,64.26,64.3,28200.0,45.6919,45.7133,45.6848,45.7133,28200.0
2013-10-29 13:20:00,64.3,64.3,64.27,64.29,27700.0,45.7133,45.7133,45.6919,45.7062,27700.0
2013-10-29 13:25:00,64.29,64.29,64.24,64.24,62300.0,45.7062,45.7062,45.6706,45.6706,62300.0
2013-10-29 13:30:00,64.25,64.25,64.24,64.25,36600.0,45.6777,45.6777,45.6706,45.6777,36600.0
2013-10-29 13:35:00,64.25,64.27,64.22,64.27,62300.0,45.6777,45.6919,45.6564,45.6919,62300.0
2013-10-29 13:40:00,64.27,64.36,64.27,64.34,47700.0,45.6919,45.7559,45.6919,45.7417,47700.0
2013-10-29 13:45:00,64.34,64.34,64.3,64.34,32400.0,45.7417,45.7417,45.7133,45.7417,32400.0
2013-10-29 13:50:00,64.33,64.34,64.29,64.3,21500.0,45.7346,45.7417,45.7062,45.7133,21500.0
2013-10-29 13:55:00,64.29,64.3,64.27,64.27,13500.0,45.7062,45.7133,45.6919,45.6919,13500.0
2013-10-29 14:00:00,64.27,64.3,64.22,64.29,107500.0,45.6919,45.7133,45.6564,45.7062,107500.0
2013-10-29 14:05:00,64.3,64.3,64.27,64.27,36400.0,45.7133,45.7133,45.6919,45.6919,36400.0
2013-10-29 14:10:00,64.27,64.28,64.21,64.24,106300.0,45.6919,45.6991,45.6493,45.6706,106300.0
2013-10-29 14:15:00,64.25,64.26,64.24,64.25,153700.0,45.6777,45.6848,45.6706,45.6777,153700.0
2013-10-29 14:20:00,64.25,64.26,64.23,64.24,73100.0,45.6777,45.6848,45.6635,45.6706,73100.0
2013-10-29 14:25:00,64.23,64.25,64.23,64.23,48700.0,45.6635,45.6777,45.6635,45.6635,48700.0
2013-10-29 14:30:00,64.24,64.28,64.23,64.26,50000.0,45.6706,45.6991,45.6635,45.6848,50000.0
2013-10-29 14:35:00,64.26,64.27,64.25,64.26,35800.0,45.6848,45.6919,45.6777,45.6848,35800.0
2013-10-29 14:40:00,64.26,64.26,64.25,64.26,23300.0,45.6848,45.6848,45.6777,45.6848,23300.0
2013-10-29 14:45:00,64.25,64.31,64.25,64.29,86100.0,45.6777,45.7204,45.6777,45.7062,86100.0
2013-10-29 14:50:00,64.3,64.32,64.29,64.31,92100.0,45.7133,45.7275,45.7062,45.7204,92100.0
2013-10-29 14:55:00,64.3,64.3,64.28,64.29,84900.0,45.7133,45.7133,45.6991,45.7062,84900.0
2013-10-29 15:00:00,64.29,64.29,64.26,64.26,19600.0,45.7062,45.7062,45.6848,45.6848,19600.0
2013-10-29 15:05:00,64.26,64.27,64.25,64.27,57300.0,45.6848,45.6919,45.6777,45.6919,57300.0
2013-10-29 15:10:00,64.26,64.32,64.26,64.31,38300.0,45.6848,45.7275,45.6848,45.7204,38300.0
2013-10-29 15:15:00,64.31,64.36,64.3,64.36,52500.0,45.7204,45.7559,45.7133,45.7559,52500.0
2013-10-29 15:20:00,64.36,64.36,64.34,64.35,93400.0,45.7559,45.7559,45.7417,45.7488,93400.0
2013-10-29 15:25:00,64.35,64.38,64.34,64.37,104400.0,45.7488,45.7701,45.7417,45.763,104400.0
2013-10-29 15:30:00,64.36,64.37,64.31,64.32,98800.0,45.7559,45.763,45.7204,45.7275,98800.0
2013-10-29 15:35:00,64.31,64.32,64.29,64.32,65900.0,45.7204,45.7275,45.7062,45.7275,65900.0
2013-10-29 15:40:00,64.32,64.35,64.31,64.31,98400.0,45.7275,45.7488,45.7204,45.7204,98400.0
2013-10-29 15:45:00,64.31,64.32,64.29,64.3,118100.0,45.7204,45.7275,45.7062,45.7133,118100.0
2013-10-29 15:50:00,64.3,64.31,64.24,64.24,157700.0,45.7133,45.7204,45.6706,45.6706,157700.0
2013-10-29 15:55:00,64.25,64.35,64.23,64.33,495200.0,45.6777,45.7488,45.6635,45.7346,495200.0
2013-10-30 09:30:00,64.34,64.35,64.26,64.32,93200.0,45.7417,45.7488,45.6848,45.7275,93200.0
2013-10-30 09:35:00,64.33,64.33,64.2,64.23,40400.0,45.7346,45.7346,45.6422,45.6635,40400.0
2013-10-30 09:40:00,64.22,64.25,64.18,64.23,38100.0,45.6564,45.6777,45.628,45.6635,38100.0
2013-10-30 09:45:00,64.25,64.33,64.2,64.2,40500.0,45.6777,45.7346,45.6422,45.6422,40500.0
2013-10-30 09:50:00,64.2,64.23,64.11,64.12,36200.0,45.6422,45.6635,45.5782,45.5853,36200.0
2013-10-30 09:55:00,64.13,64.25,64.13,64.2,45700.0,45.5924,45.6777,45.5924,45.6422,45700.0
2013-10-30 10:00:00,64.2,64.3,64.19,64.24,58100.0,45.6422,45.7133,45.6351,45.6706,58100.0
2013-10-30 10:05:00,64.24,64.41,64.22,64.36,41100.0,45.6706,45.7915,45.6564,45.7559,41100.0
2013-10-30 10:10:00,64.36,64.39,64.34,64.39,25900.0,45.7559,45.7773,45.7417,45.7773,25900.0
2013-10-30 10:15:00,64.4,64.4,64.33,64.34,24400.0,45.7844,45.7844,45.7346,45.7417,24400.0
2013-10-30 10:20:00,64.35,64.44,64.34,64.44,25400.0,45.7488,45.8128,45.7417,45.8128,25400.0
2013-10-30 10:25:00,64.43,64.43,64.34,64.35,34500.0,45.8057,45.8057,45.7417,45.7488,34500.0
2013-10-30 10:30:00,64.35,64.41,64.33,64.34,57400.0,45.7488,45.7915,45.7346,45.7417,57400.0
2013-10-30 10:35:00,64.34,64.35,64.27,64.27,19000.0,45.7417,45.7488,45.6919,45.6919,19000.0
2013-10-30 10:40:00,64.27,64.33,64.24,64.32,51600.0,45.6919,45.7346,45.6706,45.7275,51600.0
2013-10-30 10:45:00,64.32,64.33,64.28,64.32,17600.0,45.7275,45.7346,45.6991,45.7275,17600.0
2013-10-30 10:50:00,64.33,64.33,64.28,64.3,33400.0,45.7346,45.7346,45.6991,45.7133,33400.0
2013-10-30 10:55:00,64.3,64.31,64.28,64.29,17400.0,45.7133,45.7204,45.6991,45.7062,17400.0
2013-10-30 11:00:00,64.3,64.31,64.26,64.28,35800.0,45.7133,45.7204,45.6848,45.6991,35800.0
2013-10-30 11:05:00,64.29,64.31,64.28,64.31,19700.0,45.7062,45.7204,45.6991,45.7204,19700.0
2013-10-30 11:10:00,64.31,64.31,64.29,64.3,21900.0,45.7204,45.7204,45.7062,45.7133,21900.0
2013-10-30 11:15:00,64.3,64.31,64.28,64.31,26900.0,45.7133,45.7204,45.6991,45.7204,26900.0
2013-10-30 11:20:00,64.3,64.32,64.3,64.31,22200.0,45.7133,45.7275,45.7133,45.7204,22200.0
2013-10-30 11:25:00,64.31,64.31,64.23,64.26,22800.0,45.7204,45.7204,45.6635,45.6848,22800.0
2013-10-30 11:30:00,64.26,64.33,64.26,64.3,24500.0,45.6848,45.7346,45.6848,45.7133,24500.0
2013-10-30 11:35:00,64.29,64.31,64.27,64.31,23900.0,45.7062,45.7204,45.6919,45.7204,23900.0
2013-10-30 11:40:00,64.31,64.31,64.27,64.28,28200.0,45.7204,45.7204,45.6919,45.6991,28200.0
2013-10-30 11:45:00,64.28,64.32,64.27,64.27,18100.0,45.6991,45.7275,45.6919,45.6919,18100.0
2013-10-30 11:50:00,64.27,64.29,64.26,64.28,39700.0,45.6919,45.7062,45.6848,45.6991,39700.0
2013-10-30 11:55:00,64.29,64.34,64.28,64.3,31700.0,45.7062,45.7417,45.6991,45.7133,31700.0
2013-10-30 12:00:00,64.31,64.35,64.3,64.34,26100.0,45.7204,45.7488,45.7133,45.7417,26100.0
2013-10-30 12:05:00,64.33,64.41,64.33,64.41,43500.0,45.7346,45.7915,45.7346,45.7915,43500.0
2013-10-30 12:10:00,64.41,64.58,64.4,64.55,82000.0,45.7915,45.9123,45.7844,45.891,82000.0
2013-10-30 12:15:00,64.56,64.61,64.48,64.51,59800.0,45.8981,45.9337,45.8412,45.8626,59800.0
2013-10-30 12:20:00,64.51,64.57,64.51,64.54,19000.0,45.8626,45.9052,45.8626,45.8839,19000.0
2013-10-30 12:25:00,64.54,64.61,64.53,64.6,21400.0,45.8839,45.9337,45.8768,45.9266,21400.0
2013-10-30 12:30:00,64.59,64.61,64.53,64.54,20100.0,45.9194,45.9337,45.8768,45.8839,20100.0
2013-10-30 12:35:00,64.54,64.55,64.49,64.49,45500.0,45.8839,45.891,45.8483,45.8483,45500.0
2013-10-30 12:40:00,64.49,64.56,64.49,64.55,34000.0,45.8483,45.8981,45.8483,45.891,34000.0
2013-10-30 12:45:00,64.55,64.6,64.55,64.59,20900.0,45.891,45.9266,45.891,45.9194,20900.0
2013-10-30 12:50:00,64.59,64.67,64.59,64.63,26200.0,45.9194,45.9763,45.9194,45.9479,26200.0
2013-10-30 12:55:00,64.62,64.7,64.62,64.66,65100.0,45.9408,45.9976,45.9408,45.9692,65100.0
2013-10-30 13:00:00,64.65,64.69,64.54,64.54,84400.0,45.9621,45.9905,45.8839,45.8839,84400.0
2013-10-30 13:05:00,64.54,64.58,64.5,64.51,38100.0,45.8839,45.9123,45.8555,45.8626,38100.0
2013-10-30 13:10:00,64.5,64.53,64.47,64.51,31200.0,45.8555,45.8768,45.8341,45.8626,31200.0
2013-10-30 13:15:00,64.51,64.54,64.46,64.47,117000.0,45.8626,45.8839,45.827,45.8341,117000.0
2013-10-30 13:20:00,64.47,64.48,64.18,64.26,177200.0,45.8341,45.8412,45.628,45.6848,177200.0
2013-10-30 13:25:00,64.27,64.33,64.2,64.25,56700.0,45.6919,45.7346,45.6422,45.6777,56700.0
2013-10-30 13:30:00,64.24,64.25,64.21,64.22,32700.0,45.6706,45.6777,45.6493,45.6564,32700.0
2013-10-30 13:35:00,64.22,64.37,64.2,64.37,74400.0,45.6564,45.763,45.6422,45.763,74400.0
2013-10-30 13:40:00,64.37,64.46,64.36,64.36,69900.0,45.763,45.827,45.7559,45.7559,69900.0
2013-10-30 13:45:00,64.35,64.37,64.29,64.31,27400.0,45.7488,45.763,45.7062,45.7204,27400.0
2013-10-30 13:50:00,64.32,64.43,64.31,64.4,40300.0,45.7275,45.8057,45.7204,45.7844,40300.0
2013-10-30 13:55:00,64.39,64.43,64.36,64.4,37600.0,45.7773,45.8057,45.7559,45.7844,37600.0
2013-10-30 14:00:00,64.4,64.53,64.35,64.44,53300.0,45.7844,45.8768,45.7488,45.8128,53300.0
2013-10-30 14:05:00,64.46,64.51,64.29,64.33,60600.0,45.827,45.8626,45.7062,45.7346,60600.0
2013-10-30 14:10:00,64.32,64.44,64.32,64.42,34000.0,45.7275,45.8128,45.7275,45.7986,34000.0
2013-10-30 14:15:00,64.42,64.46,64.15,64.23,90000.0,45.7986,45.827,45.6066,45.6635,90000.0
2013-10-30 14:20:00,64.23,64.27,63.94,64.04,207500.0,45.6635,45.6919,45.4573,45.5284,207500.0
2013-10-30 14:25:00,64.03,64.57,63.5,64.39,634700.0,45.5213,45.9052,45.1445,45.7773,634700.0
2013-10-30 14:30:00,64.39,64.98,64.26,64.94,455300.0,45.7773,46.1967,45.6848,46.1683,455300.0
2013-10-30 14:35:00,64.94,65.3,64.86,64.98,661900.0,46.1683,46.4242,46.1114,46.1967,661900.0
2013-10-30 14:40:00,64.99,65.15,64.86,65.0,184100.0,46.2038,46.3176,46.1114,46.2109,184100.0
2013-10-30 14:45:00,65.0,65.46,64.96,65.45,183000.0,46.2109,46.538,46.1825,46.5308,183000.0
2013-10-30 14:50:00,65.45,65.54,65.27,65.54,272400.0,46.5308,46.5948,46.4029,46.5948,272400.0
2013-10-30 14:55:00,65.51,65.84,65.38,65.8,386700.0,46.5735,46.8081,46.4811,46.7797,386700.0
2013-10-30 15:00:00,65.8,65.95,65.66,65.8,341000.0,46.7797,46.8863,46.6801,46.7797,341000.0
2013-10-30 15:05:00,65.8,65.85,65.59,65.69,281600.0,46.7797,46.8152,46.6304,46.7015,281600.0
2013-10-30 15:10:00,65.69,65.83,65.65,65.73,234800.0,46.7015,46.801,46.673,46.7299,234800.0
2013-10-30 15:15:00,65.73,65.9,65.65,65.87,190900.0,46.7299,46.8508,46.673,46.8294,190900.0
2013-10-30 15:20:00,65.86,65.93,65.76,65.84,253500.0,46.8223,46.8721,46.7512,46.8081,253500.0
2013-10-30 15:25:00,65.84,65.86,65.58,65.61,177400.0,46.8081,46.8223,46.6233,46.6446,177400.0
2013-10-30 15:30:00,65.62,65.78,65.62,65.72,132500.0,46.6517,46.7655,46.6517,46.7228,132500.0
2013-10-30 15:35:00,65.72,65.86,65.72,65.82,114000.0,46.7228,46.8223,46.7228,46.7939,114000.0
2013-10-30 15:40:00,65.82,65.85,65.74,65.85,121400.0,46.7939,46.8152,46.737,46.8152,121400.0
2013-10-30 15:45:00,65.85,65.88,65.8,65.84,146200.0,46.8152,46.8366,46.7797,46.8081,146200.0
2013-10-30 15:50:00,65.84,65.84,65.69,65.73,157500.0,46.8081,46.8081,46.7015,46.7299,157500.0
2013-10-30 15:55:00,65.72,65.76,65.57,65.72,598600.0,46.7228,46.7512,46.6162,46.7228,598600.0
2013-10-31 09:30:00,66.06,66.11,65.77,65.82,227300.0,46.9645,47.0001,46.7583,46.7939,227300.0
2013-10-31 09:35:00,65.8,65.93,65.79,65.88,90300.0,46.7797,46.8721,46.7726,46.8366,90300.0
2013-10-31 09:40:00,65.87,65.93,65.7,65.74,152100.0,46.8294,46.8721,46.7086,46.737,152100.0
2013-10-31 09:45:00,65.75,65.84,65.66,65.75,141400.0,46.7441,46.8081,46.6801,46.7441,141400.0
2013-10-31 09:50:00,65.75,65.77,65.51,65.51,152200.0,46.7441,46.7583,46.5735,46.5735,152200.0
2013-10-31 09:55:00,65.51,65.55,65.31,65.48,106400.0,46.5735,46.6019,46.4313,46.5522,106400.0
2013-10-31 10:00:00,65.49,65.52,65.38,65.4,67300.0,46.5593,46.5806,46.4811,46.4953,67300.0
2013-10-31 10:05:00,65.39,65.4,65.25,65.38,81200.0,46.4882,46.4953,46.3887,46.4811,81200.0
2013-10-31 10:10:00,65.37,65.43,65.22,65.23,149700.0,46.474,46.5166,46.3673,46.3744,149700.0
2013-10-31 10:15:00,65.24,65.25,65.17,65.22,112200.0,46.3816,46.3887,46.3318,46.3673,112200.0
2013-10-31 10:20:00,65.23,65.28,65.23,65.24,52900.0,46.3744,46.41,46.3744,46.3816,52900.0
2013-10-31 10:25:00,65.26,65.29,65.25,65.27,69800.0,46.3958,46.4171,46.3887,46.4029,69800.0
2013-10-31 10:30:00,65.27,65.28,65.19,65.2,102000.0,46.4029,46.41,46.346,46.3531,102000.0
2013-10-31 10:35:00,65.19,65.2,64.96,65.0,104400.0,46.346,46.3531,46.1825,46.2109,104400.0
2013-10-31 10:40:00,64.99,65.1,64.99,65.04,32200.0,46.2038,46.282,46.2038,46.2394,32200.0
2013-10-31 10:45:00,65.05,65.19,65.01,65.18,104700.0,46.2465,46.346,46.218,46.3389,104700.0
2013-10-31 10:50:00,65.18,65.23,65.14,65.16,70400.0,46.3389,46.3744,46.3105,46.3247,70400.0
2013-10-31 10:55:00,65.17,65.25,65.17,65.2,66000.0,46.3318,46.3887,46.3318,46.3531,66000.0
2013-10-31 11:00:00,65.2,65.26,65.19,65.22,115900.0,46.3531,46.3958,46.346,46.3673,115900.0
2013-10-31 11:05:00,65.22,65.22,65.06,65.14,53800.0,46.3673,46.3673,46.2536,46.3105,53800.0
2013-10-31 11:10:00,65.14,65.14,65.01,65.01,56900.0,46.3105,46.3105,46.218,46.218,56900.0
2013-10-31 11:15:00,65.02,65.12,65.0,65.09,75600.0,46.2251,46.2962,46.2109,46.2749,75600.0
2013-10-31 11:20:00,65.1,65.15,65.07,65.11,95800.0,46.282,46.3176,46.2607,46.2891,95800.0
2013-10-31 11:25:00,65.11,65.12,64.99,65.0,67500.0,46.2891,46.2962,46.2038,46.2109,67500.0
2013-10-31 11:30:00,65.0,65.01,64.95,64.95,65900.0,46.2109,46.218,46.1754,46.1754,65900.0
2013-10-31 11:35:00,64.95,64.98,64.84,64.95,89500.0,46.1754,46.1967,46.0972,46.1754,89500.0
2013-10-31 11:40:00,64.95,64.96,64.87,64.87,54800.0,46.1754,46.1825,46.1185,46.1185,54800.0
2013-10-31 11:45:00,64.87,64.97,64.84,64.93,42900.0,46.1185,46.1896,46.0972,46.1612,42900.0
2013-10-31 11:50:00,64.93,64.98,64.91,64.97,35100.0,46.1612,46.1967,46.1469,46.1896,35100.0
2013-10-31 11:55:00,64.97,65.01,64.92,64.92,73500.0,46.1896,46.218,46.1541,46.1541,73500.0
2013-10-31 12:00:00,64.92,64.93,64.79,64.82,78200.0,46.1541,46.1612,46.0616,46.083,78200.0
2013-10-31 12:05:00,64.81,64.85,64.81,64.83,55600.0,46.0758,46.1043,46.0758,46.0901,55600.0
2013-10-31 12:10:00,64.83,64.89,64.82,64.88,88800.0,46.0901,46.1327,46.083,46.1256,88800.0
2013-10-31 12:15:00,64.88,64.88,64.84,64.84,40000.0,46.1256,46.1256,46.0972,46.0972,40000.0
2013-10-31 12:20:00,64.84,64.85,64.82,64.83,34900.0,46.0972,46.1043,46.083,46.0901,34900.0
2013-10-31 12:25:00,64.82,64.83,64.81,64.82,24800.0,46.083,46.0901,46.0758,46.083,24800.0
2013-10-31 12:30:00,64.82,64.92,64.79,64.87,99100.0,46.083,46.1541,46.0616,46.1185,99100.0
2013-10-31 12:35:00,64.86,64.87,64.82,64.83,39000.0,46.1114,46.1185,46.083,46.0901,39000.0
2013-10-31 12:40:00,64.83,64.83,64.78,64.79,26300.0,46.0901,46.0901,46.0545,46.0616,26300.0
2013-10-31 12:45:00,64.79,64.8,64.77,64.79,29400.0,46.0616,46.0687,46.0474,46.0616,29400.0
2013-10-31 12:50:00,64.79,64.79,64.76,64.76,24700.0,46.0616,46.0616,46.0403,46.0403,24700.0
2013-10-31 12:55:00,64.76,64.77,64.74,64.76,35200.0,46.0403,46.0474,46.0261,46.0403,35200.0
2013-10-31 13:00:00,64.76,64.78,64.75,64.76,24400.0,46.0403,46.0545,46.0332,46.0403,24400.0
2013-10-31 13:05:00,64.76,64.77,64.74,64.74,39700.0,46.0403,46.0474,46.0261,46.0261,39700.0
2013-10-31 13:10:00,64.74,64.8,64.72,64.79,45600.0,46.0261,46.0687,46.0119,46.0616,45600.0
2013-10-31 13:15:00,64.78,64.79,64.76,64.78,17600.0,46.0545,46.0616,46.0403,46.0545,17600.0
2013-10-31 13:20:00,64.78,64.78,64.71,64.72,76200.0,46.0545,46.0545,46.0048,46.0119,76200.0
2013-10-31 13:25:00,64.71,64.72,64.7,64.7,21700.0,46.0048,46.0119,45.9976,45.9976,21700.0
2013-10-31 13:30:00,64.7,64.76,64.7,64.74,54800.0,45.9976,46.0403,45.9976,46.0261,54800.0
2013-10-31 13:35:00,64.73,64.74,64.71,64.73,16200.0,46.019,46.0261,46.0048,46.019,16200.0
2013-10-31 13:40:00,64.74,64.76,64.71,64.76,30900.0,46.0261,46.0403,46.0048,46.0403,30900.0
2013-10-31 13:45:00,64.76,64.79,64.74,64.79,111100.0,46.0403,46.0616,46.0261,46.0616,111100.0
2013-10-31 13:50:00,64.78,64.79,64.73,64.74,49700.0,46.0545,46.0616,46.019,46.0261,49700.0
2013-10-31 13:55:00,64.73,64.73,64.65,64.72,119500.0,46.019,46.019,45.9621,46.0119,119500.0
2013-10-31 14:00:00,64.72,64.78,64.72,64.77,19400.0,46.0119,46.0545,46.0119,46.0474,19400.0
2013-10-31 14:05:00,64.78,64.8,64.77,64.78,49200.0,46.0545,46.0687,46.0474,46.0545,49200.0
2013-10-31 14:10:00,64.78,64.89,64.77,64.88,54300.0,46.0545,46.1327,46.0474,46.1256,54300.0
2013-10-31 14:15:00,64.89,64.98,64.88,64.96,47600.0,46.1327,46.1967,46.1256,46.1825,47600.0
2013-10-31 14:20:00,64.95,64.95,64.85,64.88,799900.0,46.1754,46.1754,46.1043,46.1256,799900.0
2013-10-31 14:25:00,64.87,65.0,64.87,64.92,83100.0,46.1185,46.2109,46.1185,46.1541,83100.0
2013-10-31 14:30:00,64.93,64.95,64.89,64.91,63600.0,46.1612,46.1754,46.1327,46.1469,63600.0
2013-10-31 14:35:00,64.91,64.95,64.89,64.93,218200.0,46.1469,46.1754,46.1327,46.1612,218200.0
2013-10-31 14:40:00,64.95,64.98,64.94,64.97,141600.0,46.1754,46.1967,46.1683,46.1896,141600.0
2013-10-31 14:45:00,64.97,65.01,64.96,65.01,70800.0,46.1896,46.218,46.1825,46.218,70800.0
2013-10-31 14:50:00,65.0,65.03,64.97,64.97,271000.0,46.2109,46.2323,46.1896,46.1896,271000.0
2013-10-31 14:55:00,64.97,64.97,64.89,64.89,31600.0,46.1896,46.1896,46.1327,46.1327,31600.0
2013-10-31 15:00:00,64.89,64.9,64.8,64.86,106900.0,46.1327,46.1398,46.0687,46.1114,106900.0
2013-10-31 15:05:00,64.86,64.86,64.8,64.83,42900.0,46.1114,46.1114,46.0687,46.0901,42900.0
2013-10-31 15:10:00,64.84,64.94,64.83,64.94,34000.0,46.0972,46.1683,46.0901,46.1683,34000.0
2013-10-31 15:15:00,64.94,64.96,64.93,64.94,45800.0,46.1683,46.1825,46.1612,46.1683,45800.0
2013-10-31 15:20:00,64.94,64.97,64.89,64.92,108100.0,46.1683,46.1896,46.1327,46.1541,108100.0
2013-10-31 15:25:00,64.92,64.93,64.86,64.86,33900.0,46.1541,46.1612,46.1114,46.1114,33900.0
2013-10-31 15:30:00,64.85,64.95,64.84,64.87,88400.0,46.1043,46.1754,46.0972,46.1185,88400.0
2013-10-31 15:35:00,64.88,64.93,64.88,64.89,59800.0,46.1256,46.1612,46.1256,46.1327,59800.0
2013-10-31 15:40:00,64.89,64.93,64.88,64.92,53700.0,46.1327,46.1612,46.1256,46.1541,53700.0
2013-10-31 15:45:00,64.93,64.93,64.89,64.92,93100.0,46.1612,46.1612,46.1327,46.1541,93100.0
2013-10-31 15:50:00,64.92,64.93,64.85,64.89,139500.0,46.1541,46.1612,46.1043,46.1327,139500.0
2013-10-31 15:55:00,64.88,64.89,64.78,64.8,269700.0,46.1256,46.1327,46.0545,46.0687,269700.0
2013-11-01 09:30:00,64.85,64.9,64.7,64.72,115200.0,46.1043,46.1398,45.9976,46.0119,115200.0
2013-11-01 09:35:00,64.73,64.78,64.68,64.7,45400.0,46.019,46.0545,45.9834,45.9976,45400.0
2013-11-01 09:40:00,64.7,64.74,64.55,64.58,47900.0,45.9976,46.0261,45.891,45.9123,47900.0
2013-11-01 09:45:00,64.59,64.61,64.41,64.41,77500.0,45.9194,45.9337,45.7915,45.7915,77500.0
2013-11-01 09:50:00,64.41,64.46,64.28,64.36,165900.0,45.7915,45.827,45.6991,45.7559,165900.0
2013-11-01 09:55:00,64.36,64.44,64.35,64.35,39900.0,45.7559,45.8128,45.7488,45.7488,39900.0
2013-11-01 10:00:00,64.35,64.52,64.33,64.45,202500.0,45.7488,45.8697,45.7346,45.8199,202500.0
2013-11-01 10:05:00,64.44,64.65,64.44,64.64,100800.0,45.8128,45.9621,45.8128,45.955,100800.0
2013-11-01 10:10:00,64.64,64.7,64.53,64.53,108700.0,45.955,45.9976,45.8768,45.8768,108700.0
2013-11-01 10:15:00,64.53,64.54,64.44,64.5,58000.0,45.8768,45.8839,45.8128,45.8555,58000.0
2013-11-01 10:20:00,64.5,64.6,64.49,64.56,28000.0,45.8555,45.9266,45.8483,45.8981,28000.0
2013-11-01 10:25:00,64.56,64.56,64.44,64.44,31400.0,45.8981,45.8981,45.8128,45.8128,31400.0
2013-11-01 10:30:00,64.43,64.49,64.41,64.48,28300.0,45.8057,45.8483,45.7915,45.8412,28300.0
2013-11-01 10:35:00,64.47,64.48,64.41,64.42,22700.0,45.8341,45.8412,45.7915,45.7986,22700.0
2013-11-01 10:40:00,64.42,64.49,64.41,64.47,39100.0,45.7986,45.8483,45.7915,45.8341,39100.0
2013-11-01 10:45:00,64.47,64.47,64.38,64.43,45500.0,45.8341,45.8341,45.7701,45.8057,45500.0
2013-11-01 10:50:00,64.44,64.49,64.44,64.49,38000.0,45.8128,45.8483,45.8128,45.8483,38000.0
2013-11-01 10:55:00,64.49,64.52,64.43,64.44,42500.0,45.8483,45.8697,45.8057,45.8128,42500.0
2013-11-01 11:00:00,64.45,64.46,64.41,64.41,36200.0,45.8199,45.827,45.7915,45.7915,36200.0
2013-11-01 11:05:00,64.41,64.41,64.29,64.3,55400.0,45.7915,45.7915,45.7062,45.7133,55400.0
2013-11-01 11:10:00,64.29,64.31,64.24,64.25,43000.0,45.7062,45.7204,45.6706,45.6777,43000.0
2013-11-01 11:15:00,64.25,64.32,64.25,64.29,28400.0,45.6777,45.7275,45.6777,45.7062,28400.0
2013-11-01 11:20:00,64.3,64.43,64.29,64.43,26600.0,45.7133,45.8057,45.7062,45.8057,26600.0
2013-11-01 11:25:00,64.43,64.48,64.42,64.46,33400.0,45.8057,45.8412,45.7986,45.827,33400.0
2013-11-01 11:30:00,64.46,64.58,64.46,64.58,25200.0,45.827,45.9123,45.827,45.9123,25200.0
2013-11-01 11:35:00,64.57,64.62,64.55,64.56,38500.0,45.9052,45.9408,45.891,45.8981,38500.0
2013-11-01 11:40:00,64.56,64.68,64.56,64.67,19400.0,45.8981,45.9834,45.8981,45.9763,19400.0
2013-11-01 11:45:00,64.66,64.67,64.6,64.62,21000.0,45.9692,45.9763,45.9266,45.9408,21000.0
2013-11-01 11:50:00,64.62,64.64,64.58,64.58,17100.0,45.9408,45.955,45.9123,45.9123,17100.0
2013-11-01 11:55:00,64.59,64.64,64.56,64.61,35800.0,45.9194,45.955,45.8981,45.9337,35800.0
2013-11-01 12:00:00,64.61,64.64,64.61,64.64,11200.0,45.9337,45.955,45.9337,45.955,11200.0
2013-11-01 12:05:00,64.64,64.67,64.62,64.62,23600.0,45.955,45.9763,45.9408,45.9408,23600.0
2013-11-01 12:10:00,64.63,64.64,64.61,64.62,18900.0,45.9479,45.955,45.9337,45.9408,18900.0
2013-11-01 12:15:00,64.62,64.67,64.6,64.66,24200.0,45.9408,45.9763,45.9266,45.9692,24200.0
2013-11-01 12:20:00,64.66,64.77,64.65,64.77,20100.0,45.9692,46.0474,45.9621,46.0474,20100.0
2013-11-01 12:25:00,64.78,64.81,64.77,64.81,26900.0,46.0545,46.0758,46.0474,46.0758,26900.0
2013-11-01 12:30:00,64.81,64.91,64.81,64.91,29000.0,46.0758,46.1469,46.0758,46.1469,29000.0
2013-11-01 12:35:00,64.91,64.93,64.89,64.9,44600.0,46.1469,46.1612,46.1327,46.1398,44600.0
2013-11-01 12:40:00,64.89,64.89,64.83,64.83,16200.0,46.1327,46.1327,46.0901,46.0901,16200.0
2013-11-01 12:45:00,64.84,64.85,64.78,64.79,16200.0,46.0972,46.1043,46.0545,46.0616,16200.0
2013-11-01 12:50:00,64.78,64.8,64.76,64.76,14400.0,46.0545,46.0687,46.0403,46.0403,14400.0
2013-11-01 12:55:00,64.76,64.8,64.75,64.77,19900.0,46.0403,46.0687,46.0332,46.0474,19900.0
2013-11-01 13:00:00,64.77,64.79,64.76,64.77,17500.0,46.0474,46.0616,46.0403,46.0474,17500.0
2013-11-01 13:05:00,64.76,64.76,64.72,64.72,13100.0,46.0403,46.0403,46.0119,46.0119,13100.0
2013-11-01 13:10:00,64.71,64.73,64.71,64.72,18500.0,46.0048,46.019,46.0048,46.0119,18500.0
2013-11-01 13:15:00,64.72,64.73,64.7,64.71,12000.0,46.0119,46.019,45.9976,46.0048,12000.0
2013-11-01 13:20:00,64.7,64.71,64.68,64.69,22400.0,45.9976,46.0048,45.9834,45.9905,22400.0
2013-11-01 13:25:00,64.7,64.73,64.69,64.73,26500.0,45.9976,46.019,45.9905,46.019,26500.0
2013-11-01 13:30:00,64.73,64.73,64.71,64.73,32900.0,46.019,46.019,46.0048,46.019,32900.0
2013-11-01 13:35:00,64.73,64.84,64.73,64.82,24000.0,46.019,46.0972,46.019,46.083,24000.0
2013-11-01 13:40:00,64.83,64.87,64.83,64.86,27200.0,46.0901,46.1185,46.0901,46.1114,27200.0
2013-11-01 13:45:00,64.86,64.87,64.75,64.77,51400.0,46.1114,46.1185,46.0332,46.0474,51400.0
2013-11-01 13:50:00,64.77,64.77,64.71,64.71,18800.0,46.0474,46.0474,46.0048,46.0048,18800.0
2013-11-01 13:55:00,64.71,64.75,64.7,64.75,43300.0,46.0048,46.0332,45.9976,46.0332,43300.0
2013-11-01 14:00:00,64.75,64.75,64.71,64.73,19100.0,46.0332,46.0332,46.0048,46.019,19100.0
2013-11-01 14:05:00,64.73,64.75,64.72,64.72,21400.0,46.019,46.0332,46.0119,46.0119,21400.0
2013-11-01 14:10:00,64.73,64.78,64.72,64.78,38300.0,46.019,46.0545,46.0119,46.0545,38300.0
2013-11-01 14:15:00,64.79,64.8,64.76,64.78,20200.0,46.0616,46.0687,46.0403,46.0545,20200.0
2013-11-01 14:20:00,64.78,64.82,64.78,64.81,22900.0,46.0545,46.083,46.0545,46.0758,22900.0
2013-11-01 14:25:00,64.8,64.81,64.77,64.81,23800.0,46.0687,46.0758,46.0474,46.0758,23800.0
2013-11-01 14:30:00,64.81,64.83,64.81,64.81,27400.0,46.0758,46.0901,46.0758,46.0758,27400.0
2013-11-01 14:35:00,64.82,64.85,64.81,64.84,20300.0,46.083,46.1043,46.0758,46.0972,20300.0
2013-11-01 14:40:00,64.85,64.9,64.84,64.9,20500.0,46.1043,46.1398,46.0972,46.1398,20500.0
2013-11-01 14:45:00,64.9,64.93,64.9,64.92,41200.0,46.1398,46.1612,46.1398,46.1541,41200.0
2013-11-01 14:50:00,64.92,64.93,64.85,64.86,34900.0,46.1541,46.1612,46.1043,46.1114,34900.0
2013-11-01 14:55:00,64.84,64.89,64.84,64.84,22000.0,46.0972,46.1327,46.0972,46.0972,22000.0
2013-11-01 15:00:00,64.84,64.84,64.75,64.75,54800.0,46.0972,46.0972,46.0332,46.0332,54800.0
2013-11-01 15:05:00,64.75,64.77,64.64,64.64,42500.0,46.0332,46.0474,45.955,45.955,42500.0
2013-11-01 15:10:00,64.64,64.72,64.64,64.72,40900.0,45.955,46.0119,45.955,46.0119,40900.0
2013-11-01 15:15:00,64.71,64.73,64.7,64.72,26800.0,46.0048,46.019,45.9976,46.0119,26800.0
2013-11-01 15:20:00,64.72,64.72,64.66,64.7,40500.0,46.0119,46.0119,45.9692,45.9976,40500.0
2013-11-01 15:25:00,64.69,64.72,64.65,64.7,57400.0,45.9905,46.0119,45.9621,45.9976,57400.0
2013-11-01 15:30:00,64.7,64.76,64.7,64.72,41000.0,45.9976,46.0403,45.9976,46.0119,41000.0
2013-11-01 15:35:00,64.73,64.73,64.65,64.65,36800.0,46.019,46.019,45.9621,45.9621,36800.0
2013-11-01 15:40:00,64.66,64.72,64.66,64.68,68800.0,45.9692,46.0119,45.9692,45.9834,68800.0
2013-11-01 15:45:00,64.68,64.72,64.64,64.66,116800.0,45.9834,46.0119,45.955,45.9692,116800.0
2013-11-01 15:50:00,64.66,64.71,64.65,64.71,70400.0,45.9692,46.0048,45.9621,46.0048,70400.0
2013-11-01 15:55:00,64.71,64.73,64.58,64.62,248800.0,46.0048,46.019,45.9123,45.9408,248800.0
2013-11-04 09:30:00,64.97,65.13,64.82,65.05,116900.0,46.1896,46.3033,46.083,46.2465,116900.0
2013-11-04 09:35:00,64.96,65.07,64.89,64.99,24600.0,46.1825,46.2607,46.1327,46.2038,24600.0
2013-11-04 09:40:00,65.0,65.07,64.86,65.05,29300.0,46.2109,46.2607,46.1114,46.2465,29300.0
2013-11-04 09:45:00,65.05,65.08,64.98,65.05,48800.0,46.2465,46.2678,46.1967,46.2465,48800.0
2013-11-04 09:50:00,65.07,65.23,65.07,65.21,48500.0,46.2607,46.3744,46.2607,46.3602,48500.0
2013-11-04 09:55:00,65.21,65.22,65.13,65.13,33500.0,46.3602,46.3673,46.3033,46.3033,33500.0
2013-11-04 10:00:00,65.12,65.15,65.09,65.11,19300.0,46.2962,46.3176,46.2749,46.2891,19300.0
2013-11-04 10:05:00,65.11,65.14,65.05,65.1,86400.0,46.2891,46.3105,46.2465,46.282,86400.0
2013-11-04 10:10:00,65.11,65.13,65.07,65.12,33400.0,46.2891,46.3033,46.2607,46.2962,33400.0
2013-11-04 10:15:00,65.12,65.18,65.09,65.18,20600.0,46.2962,46.3389,46.2749,46.3389,20600.0
2013-11-04 10:20:00,65.17,65.23,65.15,65.22,24900.0,46.3318,46.3744,46.3176,46.3673,24900.0
2013-11-04 10:25:00,65.21,65.22,65.14,65.15,39000.0,46.3602,46.3673,46.3105,46.3176,39000.0
2013-11-04 10:30:00,65.16,65.19,65.13,65.18,25200.0,46.3247,46.346,46.3033,46.3389,25200.0
2013-11-04 10:35:00,65.18,65.28,65.18,65.28,54600.0,46.3389,46.41,46.3389,46.41,54600.0
2013-11-04 10:40:00,65.28,65.3,65.27,65.29,52400.0,46.41,46.4242,46.4029,46.4171,52400.0
2013-11-04 10:45:00,65.28,65.29,65.28,65.29,29600.0,46.41,46.4171,46.41,46.4171,29600.0
2013-11-04 10:50:00,65.28,65.29,65.15,65.21,100900.0,46.41,46.4171,46.3176,46.3602,100900.0
2013-11-04 10:55:00,65.2,65.2,65.15,65.16,28900.0,46.3531,46.3531,46.3176,46.3247,28900.0
2013-11-04 11:00:00,65.15,65.16,64.97,64.98,57700.0,46.3176,46.3247,46.1896,46.1967,57700.0
2013-11-04 11:05:00,64.97,64.99,64.87,64.9,47100.0,46.1896,46.2038,46.1185,46.1398,47100.0
2013-11-04 11:10:00,64.9,65.0,64.89,65.0,39200.0,46.1398,46.2109,46.1327,46.2109,39200.0
2013-11-04 11:15:00,64.99,65.01,64.91,64.91,53400.0,46.2038,46.218,46.1469,46.1469,53400.0
2013-11-04 11:20:00,64.91,64.96,64.89,64.9,36300.0,46.1469,46.1825,46.1327,46.1398,36300.0
2013-11-04 11:25:00,64.89,64.96,64.89,64.96,30900.0,46.1327,46.1825,46.1327,46.1825,30900.0
2013-11-04 11:30:00,64.96,65.02,64.94,64.97,126100.0,46.1825,46.2251,46.1683,46.1896,126100.0
2013-11-04 11:35:00,64.97,65.0,64.95,64.98,86000.0,46.1896,46.2109,46.1754,46.1967,86000.0
2013-11-04 11:40:00,64.99,65.02,64.98,65.0,80000.0,46.2038,46.2251,46.1967,46.2109,80000.0
2013-11-04 11:45:00,64.99,65.04,64.98,65.03,53700.0,46.2038,46.2394,46.1967,46.2323,53700.0
2013-11-04 11:50:00,65.02,65.05,64.97,65.02,19000.0,46.2251,46.2465,46.1896,46.2251,19000.0
2013-11-04 11:55:00,65.02,65.11,65.02,65.11,26300.0,46.2251,46.2891,46.2251,46.2891,26300.0
2013-11-04 12:00:00,65.11,65.16,65.1,65.14,16700.0,46.2891,46.3247,46.282,46.3105,16700.0
2013-11-04 12:05:00,65.15,65.19,65.14,65.19,25100.0,46.3176,46.346,46.3105,46.346,25100.0
2013-11-04 12:10:00,65.19,65.2,65.1,65.12,34800.0,46.346,46.3531,46.282,46.2962,34800.0
2013-11-04 12:15:00,65.11,65.16,65.11,65.14,39000.0,46.2891,46.3247,46.2891,46.3105,39000.0
2013-11-04 12:20:00,65.14,65.18,65.14,65.17,20600.0,46.3105,46.3389,46.3105,46.3318,20600.0
2013-11-04 12:25:00,65.16,65.18,65.12,65.14,32700.0,46.3247,46.3389,46.2962,46.3105,32700.0
2013-11-04 12:30:00,65.13,65.14,65.08,65.09,63300.0,46.3033,46.3105,46.2678,46.2749,63300.0
2013-11-04 12:35:00,65.09,65.13,65.09,65.11,17300.0,46.2749,46.3033,46.2749,46.2891,17300.0
2013-11-04 12:40:00,65.11,65.13,65.06,65.08,17200.0,46.2891,46.3033,46.2536,46.2678,17200.0
2013-11-04 12:45:00,65.08,65.09,65.0,65.02,53200.0,46.2678,46.2749,46.2109,46.2251,53200.0
2013-11-04 12:50:00,65.02,65.09,65.02,65.09,16800.0,46.2251,46.2749,46.2251,46.2749,16800.0
2013-11-04 12:55:00,65.08,65.11,65.06,65.08,16500.0,46.2678,46.2891,46.2536,46.2678,16500.0
2013-11-04 13:00:00,65.08,65.09,65.05,65.06,16900.0,46.2678,46.2749,46.2465,46.2536,16900.0
2013-11-04 13:05:00,65.06,65.09,65.06,65.08,20300.0,46.2536,46.2749,46.2536,46.2678,20300.0
2013-11-04 13:10:00,65.07,65.08,65.06,65.07,9200.0,46.2607,46.2678,46.2536,46.2607,9200.0
2013-11-04 13:15:00,65.06,65.07,65.05,65.06,29800.0,46.2536,46.2607,46.2465,46.2536,29800.0
2013-11-04 13:20:00,65.06,65.1,65.06,65.08,25800.0,46.2536,46.282,46.2536,46.2678,25800.0
2013-11-04 13:25:00,65.08,65.11,65.07,65.11,51400.0,46.2678,46.2891,46.2607,46.2891,51400.0
2013-11-04 13:30:00,65.1,65.15,65.1,65.13,54000.0,46.282,46.3176,46.282,46.3033,54000.0
2013-11-04 13:35:00,65.14,65.14,65.13,65.14,15800.0,46.3105,46.3105,46.3033,46.3105,15800.0
2013-11-04 13:40:00,65.14,65.15,65.11,65.12,35400.0,46.3105,46.3176,46.2891,46.2962,35400.0
2013-11-04 13:45:00,65.12,65.12,65.1,65.11,21600.0,46.2962,46.2962,46.282,46.2891,21600.0
2013-11-04 13:50:00,65.11,65.12,65.1,65.11,18900.0,46.2891,46.2962,46.282,46.2891,18900.0
2013-11-04 13:55:00,65.11,65.21,65.11,65.21,51100.0,46.2891,46.3602,46.2891,46.3602,51100.0
2013-11-04 14:00:00,65.21,65.28,65.21,65.27,56500.0,46.3602,46.41,46.3602,46.4029,56500.0
2013-11-04 14:05:00,65.27,65.28,65.25,65.28,15200.0,46.4029,46.41,46.3887,46.41,15200.0
2013-11-04 14:10:00,65.28,65.28,65.25,65.27,28800.0,46.41,46.41,46.3887,46.4029,28800.0
2013-11-04 14:15:00,65.27,65.3,65.26,65.29,45000.0,46.4029,46.4242,46.3958,46.4171,45000.0
2013-11-04 14:20:00,65.29,65.36,65.29,65.34,30300.0,46.4171,46.4669,46.4171,46.4526,30300.0
2013-11-04 14:25:00,65.35,65.35,65.29,65.3,50400.0,46.4598,46.4598,46.4171,46.4242,50400.0
2013-11-04 14:30:00,65.29,65.3,65.24,65.25,40000.0,46.4171,46.4242,46.3816,46.3887,40000.0
2013-11-04 14:35:00,65.25,65.28,65.24,65.26,25800.0,46.3887,46.41,46.3816,46.3958,25800.0
2013-11-04 14:40:00,65.26,65.26,65.18,65.23,133400.0,46.3958,46.3958,46.3389,46.3744,133400.0
2013-11-04 14:45:00,65.23,65.24,65.19,65.2,50900.0,46.3744,46.3816,46.346,46.3531,50900.0
2013-11-04 14:50:00,65.2,65.22,65.17,65.19,62400.0,46.3531,46.3673,46.3318,46.346,62400.0
2013-11-04 14:55:00,65.19,65.21,65.16,65.21,67100.0,46.346,46.3602,46.3247,46.3602,67100.0
2013-11-04 15:00:00,65.2,65.22,65.19,65.22,69000.0,46.3531,46.3673,46.346,46.3673,69000.0
2013-11-04 15:05:00,65.23,65.24,65.19,65.2,46200.0,46.3744,46.3816,46.346,46.3531,46200.0
2013-11-04 15:10:00,65.2,65.23,65.2,65.2,33700.0,46.3531,46.3744,46.3531,46.3531,33700.0
2013-11-04 15:15:00,65.2,65.24,65.2,65.24,51500.0,46.3531,46.3816,46.3531,46.3816,51500.0
2013-11-04 15:20:00,65.23,65.26,65.2,65.26,116200.0,46.3744,46.3958,46.3531,46.3958,116200.0
2013-11-04 15:25:00,65.25,65.28,65.24,65.27,53500.0,46.3887,46.41,46.3816,46.4029,53500.0
2013-11-04 15:30:00,65.27,65.29,65.23,65.25,88800.0,46.4029,46.4171,46.3744,46.3887,88800.0
2013-11-04 15:35:00,65.25,65.25,65.2,65.21,73400.0,46.3887,46.3887,46.3531,46.3602,73400.0
2013-11-04 15:40:00,65.2,65.21,65.18,65.2,77700.0,46.3531,46.3602,46.3389,46.3531,77700.0
2013-11-04 15:45:00,65.2,65.23,65.18,65.21,111400.0,46.3531,46.3744,46.3389,46.3602,111400.0
2013-11-04 15:50:00,65.21,65.26,65.2,65.22,188200.0,46.3602,46.3958,46.3531,46.3673,188200.0
2013-11-04 15:55:00,65.22,65.24,65.18,65.21,245000.0,46.3673,46.3816,46.3389,46.3602,245000.0
2013-11-05 09:30:00,65.1,65.25,65.05,65.09,79800.0,46.282,46.3887,46.2465,46.2749,79800.0
2013-11-05 09:35:00,65.09,65.15,64.99,65.02,30100.0,46.2749,46.3176,46.2038,46.2251,30100.0
2013-11-05 09:40:00,65.01,65.02,64.85,65.0,46200.0,46.218,46.2251,46.1043,46.2109,46200.0
2013-11-05 09:45:00,65.01,65.1,64.97,65.03,147400.0,46.218,46.282,46.1896,46.2323,147400.0
2013-11-05 09:50:00,65.03,65.1,64.95,64.97,134600.0,46.2323,46.282,46.1754,46.1896,134600.0
2013-11-05 09:55:00,64.97,65.01,64.84,64.86,138400.0,46.1896,46.218,46.0972,46.1114,138400.0
2013-11-05 10:00:00,64.86,64.9,64.82,64.82,115600.0,46.1114,46.1398,46.083,46.083,115600.0
2013-11-05 10:05:00,64.83,64.84,64.72,64.79,51800.0,46.0901,46.0972,46.0119,46.0616,51800.0
2013-11-05 10:10:00,64.78,64.8,64.69,64.71,88900.0,46.0545,46.0687,45.9905,46.0048,88900.0
2013-11-05 10:15:00,64.72,64.8,64.62,64.62,70700.0,46.0119,46.0687,45.9408,45.9408,70700.0
2013-11-05 10:20:00,64.63,64.69,64.6,64.64,99700.0,45.9479,45.9905,45.9266,45.955,99700.0
2013-11-05 10:25:00,64.65,64.7,64.6,64.62,90600.0,45.9621,45.9976,45.9266,45.9408,90600.0
2013-11-05 10:30:00,64.62,64.77,64.62,64.76,130000.0,45.9408,46.0474,45.9408,46.0403,130000.0
2013-11-05 10:35:00,64.75,64.77,64.65,64.71,37300.0,46.0332,46.0474,45.9621,46.0048,37300.0
2013-11-05 10:40:00,64.72,64.74,64.67,64.69,46600.0,46.0119,46.0261,45.9763,45.9905,46600.0
2013-11-05 10:45:00,64.68,64.76,64.65,64.74,32600.0,45.9834,46.0403,45.9621,46.0261,32600.0
2013-11-05 10:50:00,64.74,64.86,64.73,64.83,63000.0,46.0261,46.1114,46.019,46.0901,63000.0
2013-11-05 10:55:00,64.84,64.87,64.81,64.84,82100.0,46.0972,46.1185,46.0758,46.0972,82100.0
2013-11-05 11:00:00,64.84,64.86,64.84,64.85,55400.0,46.0972,46.1114,46.0972,46.1043,55400.0
2013-11-05 11:05:00,64.85,64.87,64.84,64.84,53600.0,46.1043,46.1185,46.0972,46.0972,53600.0
2013-11-05 11:10:00,64.84,64.86,64.81,64.82,50200.0,46.0972,46.1114,46.0758,46.083,50200.0
2013-11-05 11:15:00,64.82,64.83,64.75,64.79,75100.0,46.083,46.0901,46.0332,46.0616,75100.0
2013-11-05 11:20:00,64.8,64.8,64.67,64.72,44300.0,46.0687,46.0687,45.9763,46.0119,44300.0
2013-11-05 11:25:00,64.72,64.78,64.72,64.72,28200.0,46.0119,46.0545,46.0119,46.0119,28200.0
2013-11-05 11:30:00,64.73,64.81,64.7,64.79,20200.0,46.019,46.0758,45.9976,46.0616,20200.0
2013-11-05 11:35:00,64.79,64.86,64.78,64.84,18000.0,46.0616,46.1114,46.0545,46.0972,18000.0
2013-11-05 11:40:00,64.84,64.86,64.78,64.84,33100.0,46.0972,46.1114,46.0545,46.0972,33100.0
2013-11-05 11:45:00,64.84,64.85,64.82,64.83,11000.0,46.0972,46.1043,46.083,46.0901,11000.0
2013-11-05 11:50:00,64.83,64.84,64.82,64.83,27400.0,46.0901,46.0972,46.083,46.0901,27400.0
2013-11-05 11:55:00,64.82,64.86,64.81,64.86,20600.0,46.083,46.1114,46.0758,46.1114,20600.0
2013-11-05 12:00:00,64.86,64.89,64.86,64.87,17900.0,46.1114,46.1327,46.1114,46.1185,17900.0
2013-11-05 12:05:00,64.88,64.88,64.81,64.85,23100.0,46.1256,46.1256,46.0758,46.1043,23100.0
2013-11-05 12:10:00,64.85,64.86,64.82,64.82,16100.0,46.1043,46.1114,46.083,46.083,16100.0
2013-11-05 12:15:00,64.82,64.88,64.81,64.88,15200.0,46.083,46.1256,46.0758,46.1256,15200.0
2013-11-05 12:20:00,64.88,64.91,64.83,64.87,34900.0,46.1256,46.1469,46.0901,46.1185,34900.0
2013-11-05 12:25:00,64.87,64.88,64.83,64.87,11600.0,46.1185,46.1256,46.0901,46.1185,11600.0
2013-11-05 12:30:00,64.87,64.88,64.84,64.86,17200.0,46.1185,46.1256,46.0972,46.1114,17200.0
2013-11-05 12:35:00,64.86,64.89,64.85,64.86,11800.0,46.1114,46.1327,46.1043,46.1114,11800.0
2013-11-05 12:40:00,64.85,64.86,64.8,64.85,17100.0,46.1043,46.1114,46.0687,46.1043,17100.0
2013-11-05 12:45:00,64.86,64.88,64.86,64.87,11200.0,46.1114,46.1256,46.1114,46.1185,11200.0
2013-11-05 12:50:00,64.88,64.92,64.87,64.91,18900.0,46.1256,46.1541,46.1185,46.1469,18900.0
2013-11-05 12:55:00,64.91,64.92,64.89,64.89,15000.0,46.1469,46.1541,46.1327,46.1327,15000.0
2013-11-05 13:00:00,64.89,64.91,64.86,64.86,19900.0,46.1327,46.1469,46.1114,46.1114,19900.0
2013-11-05 13:05:00,64.87,64.88,64.83,64.83,15000.0,46.1185,46.1256,46.0901,46.0901,15000.0
2013-11-05 13:10:00,64.82,64.88,64.81,64.86,27400.0,46.083,46.1256,46.0758,46.1114,27400.0
2013-11-05 13:15:00,64.86,64.86,64.83,64.83,22900.0,46.1114,46.1114,46.0901,46.0901,22900.0
2013-11-05 13:20:00,64.84,64.85,64.78,64.79,44900.0,46.0972,46.1043,46.0545,46.0616,44900.0
2013-11-05 13:25:00,64.79,64.81,64.79,64.8,21000.0,46.0616,46.0758,46.0616,46.0687,21000.0
2013-11-05 13:30:00,64.8,64.81,64.76,64.76,35000.0,46.0687,46.0758,46.0403,46.0403,35000.0
2013-11-05 13:35:00,64.75,64.76,64.71,64.71,38900.0,46.0332,46.0403,46.0048,46.0048,38900.0
2013-11-05 13:40:00,64.72,64.77,64.7,64.74,37200.0,46.0119,46.0474,45.9976,46.0261,37200.0
2013-11-05 13:45:00,64.74,64.77,64.7,64.7,59900.0,46.0261,46.0474,45.9976,45.9976,59900.0
2013-11-05 13:50:00,64.7,64.71,64.67,64.67,22100.0,45.9976,46.0048,45.9763,45.9763,22100.0
2013-11-05 13:55:00,64.67,64.72,64.65,64.69,37600.0,45.9763,46.0119,45.9621,45.9905,37600.0
2013-11-05 14:00:00,64.69,64.7,64.65,64.66,35400.0,45.9905,45.9976,45.9621,45.9692,35400.0
2013-11-05 14:05:00,64.65,64.69,64.64,64.68,47800.0,45.9621,45.9905,45.955,45.9834,47800.0
2013-11-05 14:10:00,64.68,64.74,64.66,64.73,62800.0,45.9834,46.0261,45.9692,46.019,62800.0
2013-11-05 14:15:00,64.73,64.77,64.71,64.73,57100.0,46.019,46.0474,46.0048,46.019,57100.0
2013-11-05 14:20:00,64.73,64.78,64.71,64.77,48200.0,46.019,46.0545,46.0048,46.0474,48200.0
2013-11-05 14:25:00,64.77,64.77,64.67,64.7,108800.0,46.0474,46.0474,45.9763,45.9976,108800.0
2013-11-05 14:30:00,64.69,64.75,64.68,64.74,217600.0,45.9905,46.0332,45.9834,46.0261,217600.0
2013-11-05 14:35:00,64.75,64.76,64.73,64.73,44900.0,46.0332,46.0403,46.019,46.019,44900.0
2013-11-05 14:40:00,64.73,64.74,64.7,64.71,35700.0,46.019,46.0261,45.9976,46.0048,35700.0
2013-11-05 14:45:00,64.7,64.71,64.68,64.68,40500.0,45.9976,46.0048,45.9834,45.9834,40500.0
2013-11-05 14:50:00,64.69,64.71,64.67,64.7,63500.0,45.9905,46.0048,45.9763,45.9976,63500.0
2013-11-05 14:55:00,64.7,64.71,64.69,64.7,46800.0,45.9976,46.0048,45.9905,45.9976,46800.0
2013-11-05 15:00:00,64.7,64.75,64.7,64.74,81500.0,45.9976,46.0332,45.9976,46.0261,81500.0
2013-11-05 15:05:00,64.74,64.76,64.73,64.76,64600.0,46.0261,46.0403,46.019,46.0403,64600.0
2013-11-05 15:10:00,64.76,64.76,64.7,64.7,46300.0,46.0403,46.0403,45.9976,45.9976,46300.0
2013-11-05 15:15:00,64.7,64.78,64.7,64.76,75400.0,45.9976,46.0545,45.9976,46.0403,75400.0
2013-11-05 15:20:00,64.76,64.77,64.68,64.69,67900.0,46.0403,46.0474,45.9834,45.9905,67900.0
2013-11-05 15:25:00,64.68,64.71,64.66,64.7,41300.0,45.9834,46.0048,45.9692,45.9976,41300.0
2013-11-05 15:30:00,64.7,64.77,64.68,64.73,92100.0,45.9976,46.0474,45.9834,46.019,92100.0
2013-11-05 15:35:00,64.73,64.75,64.68,64.74,84600.0,46.019,46.0332,45.9834,46.0261,84600.0
2013-11-05 15:40:00,64.74,64.79,64.72,64.76,119000.0,46.0261,46.0616,46.0119,46.0403,119000.0
2013-11-05 15:45:00,64.76,64.77,64.64,64.7,125700.0,46.0403,46.0474,45.955,45.9976,125700.0
2013-11-05 15:50:00,64.7,64.75,64.7,64.72,131100.0,45.9976,46.0332,45.9976,46.0119,131100.0
2013-11-05 15:55:00,64.73,64.73,64.64,64.64,308100.0,46.019,46.019,45.955,45.955,308100.0
2013-11-06 09:30:00,65.2,65.2,64.78,64.92,104400.0,46.3531,46.3531,46.0545,46.1541,104400.0
2013-11-06 09:35:00,64.94,65.1,64.9,65.03,31900.0,46.1683,46.282,46.1398,46.2323,31900.0
2013-11-06 09:40:00,65.01,65.08,65.0,65.04,31500.0,46.218,46.2678,46.2109,46.2394,31500.0
2013-11-06 09:45:00,65.03,65.18,65.03,65.18,36500.0,46.2323,46.3389,46.2323,46.3389,36500.0
2013-11-06 09:50:00,65.18,65.29,65.13,65.14,54800.0,46.3389,46.4171,46.3033,46.3105,54800.0
2013-11-06 09:55:00,65.13,65.21,65.12,65.16,21200.0,46.3033,46.3602,46.2962,46.3247,21200.0
2013-11-06 10:00:00,65.16,65.17,65.12,65.14,42900.0,46.3247,46.3318,46.2962,46.3105,42900.0
2013-11-06 10:05:00,65.15,65.16,65.06,65.11,50300.0,46.3176,46.3247,46.2536,46.2891,50300.0
2013-11-06 10:10:00,65.1,65.16,65.09,65.12,19000.0,46.282,46.3247,46.2749,46.2962,19000.0
2013-11-06 10:15:00,65.12,65.18,65.09,65.17,64600.0,46.2962,46.3389,46.2749,46.3318,64600.0
2013-11-06 10:20:00,65.17,65.18,65.12,65.18,39300.0,46.3318,46.3389,46.2962,46.3389,39300.0
2013-11-06 10:25:00,65.17,65.22,65.16,65.16,19300.0,46.3318,46.3673,46.3247,46.3247,19300.0
2013-11-06 10:30:00,65.16,65.19,65.05,65.05,25700.0,46.3247,46.346,46.2465,46.2465,25700.0
2013-11-06 10:35:00,65.06,65.1,64.93,64.94,96000.0,46.2536,46.282,46.1612,46.1683,96000.0
2013-11-06 10:40:00,64.94,65.0,64.94,64.95,28300.0,46.1683,46.2109,46.1683,46.1754,28300.0
2013-11-06 10:45:00,64.94,65.04,64.93,65.03,37200.0,46.1683,46.2394,46.1612,46.2323,37200.0
2013-11-06 10:50:00,65.03,65.04,65.0,65.02,51700.0,46.2323,46.2394,46.2109,46.2251,51700.0
2013-11-06 10:55:00,65.02,65.05,65.0,65.03,53200.0,46.2251,46.2465,46.2109,46.2323,53200.0
2013-11-06 11:00:00,65.03,65.04,64.99,65.01,30100.0,46.2323,46.2394,46.2038,46.218,30100.0
2013-11-06 11:05:00,65.02,65.02,64.95,64.96,53300.0,46.2251,46.2251,46.1754,46.1825,53300.0
2013-11-06 11:10:00,64.95,65.03,64.93,65.03,48800.0,46.1754,46.2323,46.1612,46.2323,48800.0
2013-11-06 11:15:00,65.04,65.09,65.0,65.03,49000.0,46.2394,46.2749,46.2109,46.2323,49000.0
2013-11-06 11:20:00,65.03,65.07,65.02,65.06,19400.0,46.2323,46.2607,46.2251,46.2536,19400.0
2013-11-06 11:25:00,65.07,65.12,65.05,65.09,25400.0,46.2607,46.2962,46.2465,46.2749,25400.0
2013-11-06 11:30:00,65.1,65.11,65.04,65.1,24600.0,46.282,46.2891,46.2394,46.282,24600.0
2013-11-06 11:35:00,65.11,65.11,65.03,65.08,35600.0,46.2891,46.2891,46.2323,46.2678,35600.0
2013-11-06 11:40:00,65.08,65.08,65.01,65.06,21800.0,46.2678,46.2678,46.218,46.2536,21800.0
2013-11-06 11:45:00,65.07,65.16,65.07,65.14,29500.0,46.2607,46.3247,46.2607,46.3105,29500.0
2013-11-06 11:50:00,65.15,65.19,65.13,65.19,24500.0,46.3176,46.346,46.3033,46.346,24500.0
2013-11-06 11:55:00,65.18,65.29,65.18,65.2,74100.0,46.3389,46.4171,46.3389,46.3531,74100.0
2013-11-06 12:00:00,65.19,65.22,65.15,65.21,51200.0,46.346,46.3673,46.3176,46.3602,51200.0
2013-11-06 12:05:00,65.22,65.25,65.21,65.22,18900.0,46.3673,46.3887,46.3602,46.3673,18900.0
2013-11-06 12:10:00,65.21,65.23,65.2,65.22,20700.0,46.3602,46.3744,46.3531,46.3673,20700.0
2013-11-06 12:15:00,65.22,65.23,65.2,65.22,24100.0,46.3673,46.3744,46.3531,46.3673,24100.0
2013-11-06 12:20:00,65.22,65.31,65.2,65.29,96700.0,46.3673,46.4313,46.3531,46.4171,96700.0
2013-11-06 12:25:00,65.28,65.35,65.28,65.34,66200.0,46.41,46.4598,46.41,46.4526,66200.0
2013-11-06 12:30:00,65.34,65.4,65.32,65.39,34900.0,46.4526,46.4953,46.4384,46.4882,34900.0
2013-11-06 12:35:00,65.37,65.43,65.36,65.41,36100.0,46.474,46.5166,46.4669,46.5024,36100.0
2013-11-06 12:40:00,65.41,65.42,65.36,65.36,28400.0,46.5024,46.5095,46.4669,46.4669,28400.0
2013-11-06 12:45:00,65.36,65.42,65.35,65.37,42100.0,46.4669,46.5095,46.4598,46.474,42100.0
2013-11-06 12:50:00,65.36,65.43,65.35,65.39,40500.0,46.4669,46.5166,46.4598,46.4882,40500.0
2013-11-06 12:55:00,65.39,65.41,65.31,65.31,27400.0,46.4882,46.5024,46.4313,46.4313,27400.0
2013-11-06 13:00:00,65.31,65.35,65.28,65.34,34100.0,46.4313,46.4598,46.41,46.4526,34100.0
2013-11-06 13:05:00,65.35,65.42,65.35,65.42,23000.0,46.4598,46.5095,46.4598,46.5095,23000.0
2013-11-06 13:10:00,65.42,65.44,65.4,65.4,13600.0,46.5095,46.5237,46.4953,46.4953,13600.0
2013-11-06 13:15:00,65.41,65.41,65.37,65.39,18200.0,46.5024,46.5024,46.474,46.4882,18200.0
2013-11-06 13:20:00,65.39,65.42,65.39,65.42,68800.0,46.4882,46.5095,46.4882,46.5095,68800.0
2013-11-06 13:25:00,65.42,65.55,65.42,65.52,54700.0,46.5095,46.6019,46.5095,46.5806,54700.0
2013-11-06 13:30:00,65.52,65.74,65.52,65.7,114200.0,46.5806,46.737,46.5806,46.7086,114200.0
2013-11-06 13:35:00,65.71,65.78,65.7,65.75,67500.0,46.7157,46.7655,46.7086,46.7441,67500.0
2013-11-06 13:40:00,65.74,65.75,65.67,65.67,51700.0,46.737,46.7441,46.6873,46.6873,51700.0
2013-11-06 13:45:00,65.67,65.71,65.65,65.7,23200.0,46.6873,46.7157,46.673,46.7086,23200.0
2013-11-06 13:50:00,65.71,65.73,65.7,65.7,19500.0,46.7157,46.7299,46.7086,46.7086,19500.0
2013-11-06 13:55:00,65.7,65.7,65.68,65.7,38300.0,46.7086,46.7086,46.6944,46.7086,38300.0
2013-11-06 14:00:00,65.7,65.7,65.6,65.66,41200.0,46.7086,46.7086,46.6375,46.6801,41200.0
2013-11-06 14:05:00,65.66,65.68,65.65,65.67,24200.0,46.6801,46.6944,46.673,46.6873,24200.0
2013-11-06 14:10:00,65.66,65.74,65.66,65.74,38100.0,46.6801,46.737,46.6801,46.737,38100.0
2013-11-06 14:15:00,65.73,65.74,65.71,65.73,28800.0,46.7299,46.737,46.7157,46.7299,28800.0
2013-11-06 14:20:00,65.73,65.73,65.68,65.69,34500.0,46.7299,46.7299,46.6944,46.7015,34500.0
2013-11-06 14:25:00,65.69,65.84,65.69,65.8,89200.0,46.7015,46.8081,46.7015,46.7797,89200.0
2013-11-06 14:30:00,65.79,65.84,65.79,65.84,32500.0,46.7726,46.8081,46.7726,46.8081,32500.0
2013-11-06 14:35:00,65.84,65.92,65.83,65.92,43300.0,46.8081,46.865,46.801,46.865,43300.0
2013-11-06 14:40:00,65.92,66.0,65.91,66.0,69800.0,46.865,46.9219,46.8579,46.9219,69800.0
2013-11-06 14:45:00,66.0,66.08,65.98,66.06,122900.0,46.9219,46.9787,46.9076,46.9645,122900.0
2013-11-06 14:50:00,66.06,66.07,65.9,65.94,88900.0,46.9645,46.9716,46.8508,46.8792,88900.0
2013-11-06 14:55:00,65.94,65.97,65.93,65.94,39500.0,46.8792,46.9005,46.8721,46.8792,39500.0
2013-11-06 15:00:00,65.94,66.04,65.94,65.99,71100.0,46.8792,46.9503,46.8792,46.9148,71100.0
2013-11-06 15:05:00,65.98,66.02,65.97,65.99,32000.0,46.9076,46.9361,46.9005,46.9148,32000.0
2013-11-06 15:10:00,65.98,65.99,65.87,65.88,53700.0,46.9076,46.9148,46.8294,46.8366,53700.0
2013-11-06 15:15:00,65.88,65.97,65.87,65.93,49200.0,46.8366,46.9005,46.8294,46.8721,49200.0
2013-11-06 15:20:00,65.93,65.94,65.87,65.87,50400.0,46.8721,46.8792,46.8294,46.8294,50400.0
2013-11-06 15:25:00,65.87,65.88,65.74,65.75,82800.0,46.8294,46.8366,46.737,46.7441,82800.0
2013-11-06 15:30:00,65.75,65.77,65.7,65.76,92500.0,46.7441,46.7583,46.7086,46.7512,92500.0
2013-11-06 15:35:00,65.75,65.77,65.67,65.67,89400.0,46.7441,46.7583,46.6873,46.6873,89400.0
2013-11-06 15:40:00,65.68,65.74,65.63,65.74,110500.0,46.6944,46.737,46.6588,46.737,110500.0
2013-11-06 15:45:00,65.73,65.74,65.64,65.65,131800.0,46.7299,46.737,46.6659,46.673,131800.0
2013-11-06 15:50:00,65.64,65.7,65.63,65.67,151100.0,46.6659,46.7086,46.6588,46.6873,151100.0
2013-11-06 15:55:00,65.67,65.71,65.65,65.69,323400.0,46.6873,46.7157,46.673,46.7015,323400.0
2013-11-07 09:30:00,65.89,65.99,65.69,65.69,273600.0,46.8437,46.9148,46.7015,46.7015,273600.0
2013-11-07 09:35:00,65.71,65.82,65.65,65.72,63000.0,46.7157,46.7939,46.673,46.7228,63000.0
2013-11-07 09:40:00,65.74,65.83,65.58,65.78,91300.0,46.737,46.801,46.6233,46.7655,91300.0
2013-11-07 09:45:00,65.77,65.83,65.7,65.72,45000.0,46.7583,46.801,46.7086,46.7228,45000.0
2013-11-07 09:50:00,65.73,65.74,65.63,65.65,53000.0,46.7299,46.737,46.6588,46.673,53000.0
2013-11-07 09:55:00,65.65,65.77,65.59,65.71,58700.0,46.673,46.7583,46.6304,46.7157,58700.0
2013-11-07 10:00:00,65.7,65.75,65.66,65.71,52000.0,46.7086,46.7441,46.6801,46.7157,52000.0
2013-11-07 10:05:00,65.71,65.74,65.6,65.61,67900.0,46.7157,46.737,46.6375,46.6446,67900.0
2013-11-07 10:10:00,65.61,65.81,65.6,65.8,57800.0,46.6446,46.7868,46.6375,46.7797,57800.0
2013-11-07 10:15:00,65.8,65.82,65.7,65.74,59700.0,46.7797,46.7939,46.7086,46.737,59700.0
2013-11-07 10:20:00,65.74,65.81,65.73,65.78,29600.0,46.737,46.7868,46.7299,46.7655,29600.0
2013-11-07 10:25:00,65.78,65.78,65.69,65.72,47700.0,46.7655,46.7655,46.7015,46.7228,47700.0
2013-11-07 10:30:00,65.72,65.73,65.59,65.61,65100.0,46.7228,46.7299,46.6304,46.6446,65100.0
2013-11-07 10:35:00,65.61,65.61,65.53,65.58,52600.0,46.6446,46.6446,46.5877,46.6233,52600.0
2013-11-07 10:40:00,65.58,65.66,65.55,65.59,60800.0,46.6233,46.6801,46.6019,46.6304,60800.0
2013-11-07 10:45:00,65.59,65.61,65.56,65.58,33300.0,46.6304,46.6446,46.6091,46.6233,33300.0
2013-11-07 10:50:00,65.58,65.61,65.57,65.61,37000.0,46.6233,46.6446,46.6162,46.6446,37000.0
2013-11-07 10:55:00,65.61,65.62,65.5,65.5,38200.0,46.6446,46.6517,46.5664,46.5664,38200.0
2013-11-07 11:00:00,65.5,65.52,65.44,65.49,29800.0,46.5664,46.5806,46.5237,46.5593,29800.0
2013-11-07 11:05:00,65.5,65.56,65.46,65.46,24400.0,46.5664,46.6091,46.538,46.538,24400.0
2013-11-07 11:10:00,65.47,65.51,65.42,65.43,18300.0,46.5451,46.5735,46.5095,46.5166,18300.0
2013-11-07 11:15:00,65.43,65.44,65.39,65.43,25500.0,46.5166,46.5237,46.4882,46.5166,25500.0
2013-11-07 11:20:00,65.44,65.55,65.41,65.54,50500.0,46.5237,46.6019,46.5024,46.5948,50500.0
2013-11-07 11:25:00,65.53,65.59,65.53,65.59,79900.0,46.5877,46.6304,46.5877,46.6304,79900.0
2013-11-07 11:30:00,65.59,65.7,65.56,65.7,103700.0,46.6304,46.7086,46.6091,46.7086,103700.0
2013-11-07 11:35:00,65.71,65.77,65.68,65.75,45700.0,46.7157,46.7583,46.6944,46.7441,45700.0
2013-11-07 11:40:00,65.74,65.75,65.68,65.72,100400.0,46.737,46.7441,46.6944,46.7228,100400.0
2013-11-07 11:45:00,65.72,65.99,65.71,65.98,126200.0,46.7228,46.9148,46.7157,46.9076,126200.0
2013-11-07 11:50:00,65.97,65.98,65.88,65.91,49400.0,46.9005,46.9076,46.8366,46.8579,49400.0
2013-11-07 11:55:00,65.9,65.9,65.81,65.81,37400.0,46.8508,46.8508,46.7868,46.7868,37400.0
2013-11-07 12:00:00,65.8,65.8,65.68,65.72,57800.0,46.7797,46.7797,46.6944,46.7228,57800.0
2013-11-07 12:05:00,65.72,65.72,65.59,65.61,41900.0,46.7228,46.7228,46.6304,46.6446,41900.0
2013-11-07 12:10:00,65.61,65.7,65.6,65.68,73400.0,46.6446,46.7086,46.6375,46.6944,73400.0
2013-11-07 12:15:00,65.67,65.71,65.67,65.68,36100.0,46.6873,46.7157,46.6873,46.6944,36100.0
2013-11-07 12:20:00,65.69,65.69,65.63,65.66,72500.0,46.7015,46.7015,46.6588,46.6801,72500.0
2013-11-07 12:25:00,65.67,65.67,65.64,65.67,34400.0,46.6873,46.6873,46.6659,46.6873,34400.0
2013-11-07 12:30:00,65.67,65.7,65.66,65.66,30800.0,46.6873,46.7086,46.6801,46.6801,30800.0
2013-11-07 12:35:00,65.66,65.69,65.63,65.69,99100.0,46.6801,46.7015,46.6588,46.7015,99100.0
2013-11-07 12:40:00,65.68,65.74,65.67,65.71,37100.0,46.6944,46.737,46.6873,46.7157,37100.0
2013-11-07 12:45:00,65.71,65.74,65.7,65.72,28700.0,46.7157,46.737,46.7086,46.7228,28700.0
2013-11-07 12:50:00,65.72,65.72,65.69,65.71,14300.0,46.7228,46.7228,46.7015,46.7157,14300.0
2013-11-07 12:55:00,65.72,65.72,65.63,65.63,33600.0,46.7228,46.7228,46.6588,46.6588,33600.0
2013-11-07 13:00:00,65.63,65.64,65.59,65.61,39300.0,46.6588,46.6659,46.6304,46.6446,39300.0
2013-11-07 13:05:00,65.61,65.61,65.53,65.58,45900.0,46.6446,46.6446,46.5877,46.6233,45900.0
2013-11-07 13:10:00,65.58,65.72,65.56,65.66,48800.0,46.6233,46.7228,46.6091,46.6801,48800.0
2013-11-07 13:15:00,65.67,65.67,65.58,65.58,13800.0,46.6873,46.6873,46.6233,46.6233,13800.0
2013-11-07 13:20:00,65.58,65.63,65.53,65.56,21500.0,46.6233,46.6588,46.5877,46.6091,21500.0
2013-11-07 13:25:00,65.57,65.57,65.48,65.5,29800.0,46.6162,46.6162,46.5522,46.5664,29800.0
2013-11-07 13:30:00,65.49,65.57,65.48,65.55,34600.0,46.5593,46.6162,46.5522,46.6019,34600.0
2013-11-07 13:35:00,65.54,65.57,65.48,65.57,26900.0,46.5948,46.6162,46.5522,46.6162,26900.0
2013-11-07 13:40:00,65.57,65.61,65.55,65.6,36900.0,46.6162,46.6446,46.6019,46.6375,36900.0
2013-11-07 13:45:00,65.6,65.6,65.52,65.56,67700.0,46.6375,46.6375,46.5806,46.6091,67700.0
2013-11-07 13:50:00,65.56,65.56,65.45,65.45,39700.0,46.6091,46.6091,46.5308,46.5308,39700.0
2013-11-07 13:55:00,65.45,65.45,65.4,65.42,29700.0,46.5308,46.5308,46.4953,46.5095,29700.0
2013-11-07 14:00:00,65.41,65.42,65.27,65.28,51300.0,46.5024,46.5095,46.4029,46.41,51300.0
2013-11-07 14:05:00,65.27,65.31,65.26,65.27,27200.0,46.4029,46.4313,46.3958,46.4029,27200.0
2013-11-07 14:10:00,65.27,65.34,65.24,65.27,41600.0,46.4029,46.4526,46.3816,46.4029,41600.0
2013-11-07 14:15:00,65.27,65.35,65.2,65.34,40000.0,46.4029,46.4598,46.3531,46.4526,40000.0
2013-11-07 14:20:00,65.33,65.33,65.26,65.32,35500.0,46.4455,46.4455,46.3958,46.4384,35500.0
2013-11-07 14:25:00,65.32,65.33,65.23,65.25,36600.0,46.4384,46.4455,46.3744,46.3887,36600.0
2013-11-07 14:30:00,65.24,65.24,65.14,65.21,57200.0,46.3816,46.3816,46.3105,46.3602,57200.0
2013-11-07 14:35:00,65.21,65.23,65.17,65.23,27400.0,46.3602,46.3744,46.3318,46.3744,27400.0
2013-11-07 14:40:00,65.23,65.23,65.16,65.16,38100.0,46.3744,46.3744,46.3247,46.3247,38100.0
2013-11-07 14:45:00,65.16,65.29,65.16,65.28,45100.0,46.3247,46.4171,46.3247,46.41,45100.0
2013-11-07 14:50:00,65.28,65.3,65.25,65.28,33800.0,46.41,46.4242,46.3887,46.41,33800.0
2013-11-07 14:55:00,65.28,65.32,65.23,65.24,18800.0,46.41,46.4384,46.3744,46.3816,18800.0
2013-11-07 15:00:00,65.23,65.23,65.14,65.18,50700.0,46.3744,46.3744,46.3105,46.3389,50700.0
2013-11-07 15:05:00,65.19,65.24,65.16,65.16,53800.0,46.346,46.3816,46.3247,46.3247,53800.0
2013-11-07 15:10:00,65.16,65.16,65.07,65.08,70100.0,46.3247,46.3247,46.2607,46.2678,70100.0
2013-11-07 15:15:00,65.08,65.08,65.02,65.06,47200.0,46.2678,46.2678,46.2251,46.2536,47200.0
2013-11-07 15:20:00,65.07,65.11,65.04,65.04,36800.0,46.2607,46.2891,46.2394,46.2394,36800.0
2013-11-07 15:25:00,65.05,65.08,65.0,65.0,68100.0,46.2465,46.2678,46.2109,46.2109,68100.0
2013-11-07 15:30:00,65.01,65.01,64.95,64.98,74500.0,46.218,46.218,46.1754,46.1967,74500.0
2013-11-07 15:35:00,64.98,65.0,64.89,65.0,96900.0,46.1967,46.2109,46.1327,46.2109,96900.0
2013-11-07 15:40:00,65.01,65.03,64.93,64.98,70100.0,46.218,46.2323,46.1612,46.1967,70100.0
2013-11-07 15:45:00,64.98,64.98,64.89,64.89,128900.0,46.1967,46.1967,46.1327,46.1327,128900.0
2013-11-07 15:50:00,64.89,64.94,64.86,64.88,129800.0,46.1327,46.1683,46.1114,46.1256,129800.0
2013-11-07 15:55:00,64.87,64.94,64.81,64.82,462500.0,46.1185,46.1683,46.0758,46.083,462500.0
2013-11-08 09:30:00,64.75,65.1,64.75,65.01,68500.0,46.0332,46.282,46.0332,46.218,68500.0
2013-11-08 09:35:00,65.0,65.0,64.79,64.89,52000.0,46.2109,46.2109,46.0616,46.1327,52000.0
2013-11-08 09:40:00,64.89,64.95,64.78,64.92,42400.0,46.1327,46.1754,46.0545,46.1541,42400.0
2013-11-08 09:45:00,64.92,64.97,64.83,64.85,60500.0,46.1541,46.1896,46.0901,46.1043,60500.0
2013-11-08 09:50:00,64.85,64.95,64.77,64.8,49100.0,46.1043,46.1754,46.0474,46.0687,49100.0
2013-11-08 09:55:00,64.81,64.81,64.57,64.67,59200.0,46.0758,46.0758,45.9052,45.9763,59200.0
2013-11-08 10:00:00,64.67,64.67,64.57,64.62,69600.0,45.9763,45.9763,45.9052,45.9408,69600.0
2013-11-08 10:05:00,64.63,64.65,64.53,64.63,71000.0,45.9479,45.9621,45.8768,45.9479,71000.0
2013-11-08 10:10:00,64.64,64.67,64.6,64.64,45000.0,45.955,45.9763,45.9266,45.955,45000.0
2013-11-08 10:15:00,64.63,64.7,64.61,64.67,64900.0,45.9479,45.9976,45.9337,45.9763,64900.0
2013-11-08 10:20:00,64.67,64.76,64.67,64.76,34600.0,45.9763,46.0403,45.9763,46.0403,34600.0
2013-11-08 10:25:00,64.76,64.76,64.69,64.73,22700.0,46.0403,46.0403,45.9905,46.019,22700.0
2013-11-08 10:30:00,64.73,64.83,64.73,64.82,36400.0,46.019,46.0901,46.019,46.083,36400.0
2013-11-08 10:35:00,64.82,64.82,64.75,64.78,48500.0,46.083,46.083,46.0332,46.0545,48500.0
2013-11-08 10:40:00,64.78,64.83,64.78,64.8,30100.0,46.0545,46.0901,46.0545,46.0687,30100.0
2013-11-08 10:45:00,64.8,64.84,64.78,64.84,21700.0,46.0687,46.0972,46.0545,46.0972,21700.0
2013-11-08 10:50:00,64.83,64.87,64.8,64.87,38900.0,46.0901,46.1185,46.0687,46.1185,38900.0
2013-11-08 10:55:00,64.85,64.92,64.84,64.9,27500.0,46.1043,46.1541,46.0972,46.1398,27500.0
2013-11-08 11:00:00,64.91,64.91,64.82,64.82,26700.0,46.1469,46.1469,46.083,46.083,26700.0
2013-11-08 11:05:00,64.81,64.82,64.75,64.81,31400.0,46.0758,46.083,46.0332,46.0758,31400.0
2013-11-08 11:10:00,64.81,64.83,64.78,64.81,17000.0,46.0758,46.0901,46.0545,46.0758,17000.0
2013-11-08 11:15:00,64.81,64.87,64.81,64.86,23900.0,46.0758,46.1185,46.0758,46.1114,23900.0
2013-11-08 11:20:00,64.87,64.9,64.8,64.83,28300.0,46.1185,46.1398,46.0687,46.0901,28300.0
2013-11-08 11:25:00,64.83,64.86,64.8,64.82,35500.0,46.0901,46.1114,46.0687,46.083,35500.0
2013-11-08 11:30:00,64.81,64.85,64.8,64.85,23500.0,46.0758,46.1043,46.0687,46.1043,23500.0
2013-11-08 11:35:00,64.85,64.91,64.85,64.89,30100.0,46.1043,46.1469,46.1043,46.1327,30100.0
2013-11-08 11:40:00,64.88,64.94,64.84,64.89,69300.0,46.1256,46.1683,46.0972,46.1327,69300.0
2013-11-08 11:45:00,64.88,64.89,64.79,64.84,16900.0,46.1256,46.1327,46.0616,46.0972,16900.0
2013-11-08 11:50:00,64.84,64.97,64.84,64.94,68300.0,46.0972,46.1896,46.0972,46.1683,68300.0
2013-11-08 11:55:00,64.93,64.99,64.93,64.95,95900.0,46.1612,46.2038,46.1612,46.1754,95900.0
2013-11-08 12:00:00,64.95,65.0,64.95,64.97,27400.0,46.1754,46.2109,46.1754,46.1896,27400.0
2013-11-08 12:05:00,64.98,65.04,64.97,65.04,42000.0,46.1967,46.2394,46.1896,46.2394,42000.0
2013-11-08 12:10:00,65.04,65.05,65.01,65.02,18400.0,46.2394,46.2465,46.218,46.2251,18400.0
2013-11-08 12:15:00,65.01,65.01,64.93,64.98,32900.0,46.218,46.218,46.1612,46.1967,32900.0
2013-11-08 12:20:00,64.97,64.99,64.9,64.91,29100.0,46.1896,46.2038,46.1398,46.1469,29100.0
2013-11-08 12:25:00,64.91,64.97,64.9,64.95,19300.0,46.1469,46.1896,46.1398,46.1754,19300.0
2013-11-08 12:30:00,64.96,64.97,64.9,64.92,12500.0,46.1825,46.1896,46.1398,46.1541,12500.0
2013-11-08 12:35:00,64.91,64.92,64.86,64.91,36200.0,46.1469,46.1541,46.1114,46.1469,36200.0
2013-11-08 12:40:00,64.91,64.91,64.84,64.89,33900.0,46.1469,46.1469,46.0972,46.1327,33900.0
2013-11-08 12:45:00,64.9,64.92,64.86,64.86,12200.0,46.1398,46.1541,46.1114,46.1114,12200.0
2013-11-08 12:50:00,64.86,64.87,64.78,64.82,21700.0,46.1114,46.1185,46.0545,46.083,21700.0
2013-11-08 12:55:00,64.81,64.83,64.74,64.74,21100.0,46.0758,46.0901,46.0261,46.0261,21100.0
2013-11-08 13:00:00,64.75,64.75,64.69,64.71,30900.0,46.0332,46.0332,45.9905,46.0048,30900.0
2013-11-08 13:05:00,64.7,64.7,64.63,64.65,28600.0,45.9976,45.9976,45.9479,45.9621,28600.0
2013-11-08 13:10:00,64.66,64.72,64.66,64.68,29700.0,45.9692,46.0119,45.9692,45.9834,29700.0
2013-11-08 13:15:00,64.67,64.71,64.64,64.66,46200.0,45.9763,46.0048,45.955,45.9692,46200.0
2013-11-08 13:20:00,64.65,64.73,64.64,64.72,48700.0,45.9621,46.019,45.955,46.0119,48700.0
2013-11-08 13:25:00,64.72,64.84,64.72,64.82,32200.0,46.0119,46.0972,46.0119,46.083,32200.0
2013-11-08 13:30:00,64.81,64.81,64.75,64.8,49600.0,46.0758,46.0758,46.0332,46.0687,49600.0
2013-11-08 13:35:00,64.8,64.81,64.77,64.8,14500.0,46.0687,46.0758,46.0474,46.0687,14500.0
2013-11-08 13:40:00,64.8,64.87,64.79,64.87,24100.0,46.0687,46.1185,46.0616,46.1185,24100.0
2013-11-08 13:45:00,64.87,64.94,64.85,64.92,26100.0,46.1185,46.1683,46.1043,46.1541,26100.0
2013-11-08 13:50:00,64.91,64.91,64.85,64.87,35000.0,46.1469,46.1469,46.1043,46.1185,35000.0
2013-11-08 13:55:00,64.86,64.87,64.77,64.84,110200.0,46.1114,46.1185,46.0474,46.0972,110200.0
2013-11-08 14:00:00,64.85,64.93,64.84,64.91,29700.0,46.1043,46.1612,46.0972,46.1469,29700.0
2013-11-08 14:05:00,64.91,64.93,64.86,64.89,59500.0,46.1469,46.1612,46.1114,46.1327,59500.0
2013-11-08 14:10:00,64.89,64.91,64.84,64.85,56200.0,46.1327,46.1469,46.0972,46.1043,56200.0
2013-11-08 14:15:00,64.86,64.95,64.86,64.93,50900.0,46.1114,46.1754,46.1114,46.1612,50900.0
2013-11-08 14:20:00,64.93,64.97,64.91,64.92,35400.0,46.1612,46.1896,46.1469,46.1541,35400.0
2013-11-08 14:25:00,64.92,64.99,64.92,64.95,32900.0,46.1541,46.2038,46.1541,46.1754,32900.0
2013-11-08 14:30:00,64.95,64.96,64.87,64.89,57500.0,46.1754,46.1825,46.1185,46.1327,57500.0
2013-11-08 14:35:00,64.89,64.89,64.86,64.87,18000.0,46.1327,46.1327,46.1114,46.1185,18000.0
2013-11-08 14:40:00,64.88,64.89,64.81,64.82,60100.0,46.1256,46.1327,46.0758,46.083,60100.0
2013-11-08 14:45:00,64.82,64.84,64.81,64.83,28100.0,46.083,46.0972,46.0758,46.0901,28100.0
2013-11-08 14:50:00,64.82,64.85,64.82,64.84,18800.0,46.083,46.1043,46.083,46.0972,18800.0
2013-11-08 14:55:00,64.85,64.88,64.85,64.87,28800.0,46.1043,46.1256,46.1043,46.1185,28800.0
2013-11-08 15:00:00,64.86,64.87,64.8,64.81,46700.0,46.1114,46.1185,46.0687,46.0758,46700.0
2013-11-08 15:05:00,64.8,64.85,64.78,64.83,39900.0,46.0687,46.1043,46.0545,46.0901,39900.0
2013-11-08 15:10:00,64.83,64.87,64.82,64.86,37900.0,46.0901,46.1185,46.083,46.1114,37900.0
2013-11-08 15:15:00,64.86,64.88,64.85,64.86,28200.0,46.1114,46.1256,46.1043,46.1114,28200.0
2013-11-08 15:20:00,64.86,64.94,64.86,64.93,42200.0,46.1114,46.1683,46.1114,46.1612,42200.0
2013-11-08 15:25:00,64.92,65.0,64.92,64.95,41200.0,46.1541,46.2109,46.1541,46.1754,41200.0
2013-11-08 15:30:00,64.95,64.96,64.9,64.9,44200.0,46.1754,46.1825,46.1398,46.1398,44200.0
2013-11-08 15:35:00,64.91,64.96,64.88,64.93,45200.0,46.1469,46.1825,46.1256,46.1612,45200.0
2013-11-08 15:40:00,64.93,65.0,64.92,64.99,72000.0,46.1612,46.2109,46.1541,46.2038,72000.0
2013-11-08 15:45:00,64.99,65.05,64.98,65.03,113300.0,46.2038,46.2465,46.1967,46.2323,113300.0
2013-11-08 15:50:00,65.04,65.08,65.0,65.03,106900.0,46.2394,46.2678,46.2109,46.2323,106900.0
2013-11-08 15:55:00,65.02,65.13,65.02,65.1,208300.0,46.2251,46.3033,46.2251,46.282,208300.0
2013-11-11 09:30:00,65.11,65.3,65.1,65.26,46800.0,46.2891,46.4242,46.282,46.3958,46800.0
2013-11-11 09:35:00,65.25,65.46,65.25,65.44,19300.0,46.3887,46.538,46.3887,46.5237,19300.0
2013-11-11 09:40:00,65.43,65.47,65.35,65.47,22900.0,46.5166,46.5451,46.4598,46.5451,22900.0
2013-11-11 09:45:00,65.46,65.62,65.46,65.52,58500.0,46.538,46.6517,46.538,46.5806,58500.0
2013-11-11 09:50:00,65.52,65.53,65.44,65.52,63900.0,46.5806,46.5877,46.5237,46.5806,63900.0
2013-11-11 09:55:00,65.51,65.64,65.49,65.62,43200.0,46.5735,46.6659,46.5593,46.6517,43200.0
2013-11-11 10:00:00,65.62,65.7,65.6,65.63,45900.0,46.6517,46.7086,46.6375,46.6588,45900.0
2013-11-11 10:05:00,65.64,65.68,65.63,65.67,24900.0,46.6659,46.6944,46.6588,46.6873,24900.0
2013-11-11 10:10:00,65.67,65.68,65.61,65.66,32900.0,46.6873,46.6944,46.6446,46.6801,32900.0
2013-11-11 10:15:00,65.66,65.75,65.61,65.75,51800.0,46.6801,46.7441,46.6446,46.7441,51800.0
2013-11-11 10:20:00,65.74,65.8,65.74,65.79,31600.0,46.737,46.7797,46.737,46.7726,31600.0
2013-11-11 10:25:00,65.8,65.85,65.78,65.79,46600.0,46.7797,46.8152,46.7655,46.7726,46600.0
2013-11-11 10:30:00,65.79,65.82,65.75,65.75,18000.0,46.7726,46.7939,46.7441,46.7441,18000.0
2013-11-11 10:35:00,65.76,65.76,65.66,65.7,66800.0,46.7512,46.7512,46.6801,46.7086,66800.0
2013-11-11 10:40:00,65.7,65.7,65.62,65.62,18500.0,46.7086,46.7086,46.6517,46.6517,18500.0
2013-11-11 10:45:00,65.62,65.74,65.6,65.74,25600.0,46.6517,46.737,46.6375,46.737,25600.0
2013-11-11 10:50:00,65.73,65.74,65.7,65.7,37300.0,46.7299,46.737,46.7086,46.7086,37300.0
2013-11-11 10:55:00,65.7,65.73,65.69,65.69,16100.0,46.7086,46.7299,46.7015,46.7015,16100.0
2013-11-11 11:00:00,65.7,65.7,65.63,65.66,22500.0,46.7086,46.7086,46.6588,46.6801,22500.0
2013-11-11 11:05:00,65.65,65.67,65.64,65.66,9400.0,46.673,46.6873,46.6659,46.6801,9400.0
2013-11-11 11:10:00,65.67,65.7,65.64,65.69,39100.0,46.6873,46.7086,46.6659,46.7015,39100.0
2013-11-11 11:15:00,65.69,65.7,65.66,65.67,15500.0,46.7015,46.7086,46.6801,46.6873,15500.0
2013-11-11 11:20:00,65.67,65.67,65.61,65.63,20100.0,46.6873,46.6873,46.6446,46.6588,20100.0
2013-11-11 11:25:00,65.63,65.64,65.6,65.62,20800.0,46.6588,46.6659,46.6375,46.6517,20800.0
2013-11-11 11:30:00,65.62,65.67,65.62,65.65,45400.0,46.6517,46.6873,46.6517,46.673,45400.0
2013-11-11 11:35:00,65.65,65.71,65.64,65.71,26400.0,46.673,46.7157,46.6659,46.7157,26400.0
2013-11-11 11:40:00,65.72,65.73,65.69,65.73,25400.0,46.7228,46.7299,46.7015,46.7299,25400.0
2013-11-11 11:45:00,65.72,65.73,65.69,65.71,6100.0,46.7228,46.7299,46.7015,46.7157,6100.0
2013-11-11 11:50:00,65.72,65.73,65.67,65.69,18700.0,46.7228,46.7299,46.6873,46.7015,18700.0
2013-11-11 11:55:00,65.7,65.71,65.67,65.7,17000.0,46.7086,46.7157,46.6873,46.7086,17000.0
2013-11-11 12:00:00,65.69,65.71,65.67,65.69,11800.0,46.7015,46.7157,46.6873,46.7015,11800.0
2013-11-11 12:05:00,65.7,65.72,65.68,65.71,7900.0,46.7086,46.7228,46.6944,46.7157,7900.0
2013-11-11 12:10:00,65.7,65.75,65.69,65.73,15400.0,46.7086,46.7441,46.7015,46.7299,15400.0
2013-11-11 12:15:00,65.73,65.75,65.72,65.73,15300.0,46.7299,46.7441,46.7228,46.7299,15300.0
2013-11-11 12:20:00,65.72,65.74,65.69,65.74,15300.0,46.7228,46.737,46.7015,46.737,15300.0
2013-11-11 12:25:00,65.73,65.77,65.73,65.77,22100.0,46.7299,46.7583,46.7299,46.7583,22100.0
2013-11-11 12:30:00,65.76,65.82,65.75,65.8,76600.0,46.7512,46.7939,46.7441,46.7797,76600.0
2013-11-11 12:35:00,65.79,65.79,65.73,65.74,24600.0,46.7726,46.7726,46.7299,46.737,24600.0
2013-11-11 12:40:00,65.73,65.74,65.7,65.7,13000.0,46.7299,46.737,46.7086,46.7086,13000.0
2013-11-11 12:45:00,65.7,65.7,65.66,65.66,14800.0,46.7086,46.7086,46.6801,46.6801,14800.0
2013-11-11 12:50:00,65.66,65.7,65.66,65.7,7900.0,46.6801,46.7086,46.6801,46.7086,7900.0
2013-11-11 12:55:00,65.69,65.71,65.69,65.71,5100.0,46.7015,46.7157,46.7015,46.7157,5100.0
2013-11-11 13:00:00,65.7,65.73,65.68,65.68,16700.0,46.7086,46.7299,46.6944,46.6944,16700.0
2013-11-11 13:05:00,65.69,65.69,65.66,65.68,23900.0,46.7015,46.7015,46.6801,46.6944,23900.0
2013-11-11 13:10:00,65.68,65.68,65.66,65.66,21500.0,46.6944,46.6944,46.6801,46.6801,21500.0
2013-11-11 13:15:00,65.66,65.67,65.6,65.6,20700.0,46.6801,46.6873,46.6375,46.6375,20700.0
2013-11-11 13:20:00,65.6,65.66,65.6,65.62,43900.0,46.6375,46.6801,46.6375,46.6517,43900.0
2013-11-11 13:25:00,65.61,65.66,65.61,65.63,32500.0,46.6446,46.6801,46.6446,46.6588,32500.0
2013-11-11 13:30:00,65.64,65.64,65.62,65.62,5800.0,46.6659,46.6659,46.6517,46.6517,5800.0
2013-11-11 13:35:00,65.63,65.68,65.62,65.67,35900.0,46.6588,46.6944,46.6517,46.6873,35900.0
2013-11-11 13:40:00,65.68,65.68,65.61,65.62,24000.0,46.6944,46.6944,46.6446,46.6517,24000.0
2013-11-11 13:45:00,65.61,65.62,65.6,65.62,10000.0,46.6446,46.6517,46.6375,46.6517,10000.0
2013-11-11 13:50:00,65.61,65.61,65.57,65.58,11000.0,46.6446,46.6446,46.6162,46.6233,11000.0
2013-11-11 13:55:00,65.58,65.62,65.56,65.62,22600.0,46.6233,46.6517,46.6091,46.6517,22600.0
2013-11-11 14:00:00,65.62,65.62,65.57,65.58,23000.0,46.6517,46.6517,46.6162,46.6233,23000.0
2013-11-11 14:05:00,65.58,65.58,65.55,65.57,23400.0,46.6233,46.6233,46.6019,46.6162,23400.0
2013-11-11 14:10:00,65.58,65.58,65.56,65.57,10400.0,46.6233,46.6233,46.6091,46.6162,10400.0
2013-11-11 14:15:00,65.58,65.62,65.58,65.62,12700.0,46.6233,46.6517,46.6233,46.6517,12700.0
2013-11-11 14:20:00,65.62,65.63,65.58,65.6,20700.0,46.6517,46.6588,46.6233,46.6375,20700.0
2013-11-11 14:25:00,65.59,65.62,65.59,65.62,15300.0,46.6304,46.6517,46.6304,46.6517,15300.0
2013-11-11 14:30:00,65.62,65.63,65.59,65.59,28300.0,46.6517,46.6588,46.6304,46.6304,28300.0
2013-11-11 14:35:00,65.59,65.65,65.59,65.65,23100.0,46.6304,46.673,46.6304,46.673,23100.0
2013-11-11 14:40:00,65.65,65.66,65.6,65.6,33500.0,46.673,46.6801,46.6375,46.6375,33500.0
2013-11-11 14:45:00,65.6,65.61,65.6,65.6,13400.0,46.6375,46.6446,46.6375,46.6375,13400.0
2013-11-11 14:50:00,65.61,65.62,65.6,65.61,32900.0,46.6446,46.6517,46.6375,46.6446,32900.0
2013-11-11 14:55:00,65.62,65.65,65.62,65.64,26600.0,46.6517,46.673,46.6517,46.6659,26600.0
2013-11-11 15:00:00,65.64,65.67,65.64,65.67,23700.0,46.6659,46.6873,46.6659,46.6873,23700.0
2013-11-11 15:05:00,65.67,65.7,65.64,65.66,49500.0,46.6873,46.7086,46.6659,46.6801,49500.0
2013-11-11 15:10:00,65.65,65.66,65.65,65.66,17300.0,46.673,46.6801,46.673,46.6801,17300.0
2013-11-11 15:15:00,65.66,65.67,65.65,65.66,39300.0,46.6801,46.6873,46.673,46.6801,39300.0
2013-11-11 15:20:00,65.66,65.68,65.65,65.68,26100.0,46.6801,46.6944,46.673,46.6944,26100.0
2013-11-11 15:25:00,65.68,65.76,65.67,65.76,53300.0,46.6944,46.7512,46.6873,46.7512,53300.0
2013-11-11 15:30:00,65.75,65.76,65.75,65.75,70300.0,46.7441,46.7512,46.7441,46.7441,70300.0
2013-11-11 15:35:00,65.76,65.79,65.75,65.77,57300.0,46.7512,46.7726,46.7441,46.7583,57300.0
2013-11-11 15:40:00,65.77,65.79,65.76,65.78,61300.0,46.7583,46.7726,46.7512,46.7655,61300.0
2013-11-11 15:45:00,65.78,65.78,65.72,65.72,75400.0,46.7655,46.7655,46.7228,46.7228,75400.0
2013-11-11 15:50:00,65.72,65.74,65.69,65.69,97200.0,46.7228,46.737,46.7015,46.7015,97200.0
2013-11-11 15:55:00,65.69,65.7,65.68,65.69,159000.0,46.7015,46.7086,46.6944,46.7015,159000.0
2013-11-12 09:30:00,65.67,65.79,65.52,65.75,92800.0,46.6873,46.7726,46.5806,46.7441,92800.0
2013-11-12 09:35:00,65.75,65.9,65.71,65.82,55900.0,46.7441,46.8508,46.7157,46.7939,55900.0
2013-11-12 09:40:00,65.79,65.99,65.77,65.99,85900.0,46.7726,46.9148,46.7583,46.9148,85900.0
2013-11-12 09:45:00,65.96,66.09,65.7,65.78,117600.0,46.8934,46.9858,46.7086,46.7655,117600.0
2013-11-12 09:50:00,65.78,65.8,65.66,65.67,44300.0,46.7655,46.7797,46.6801,46.6873,44300.0
2013-11-12 09:55:00,65.66,65.68,65.56,65.56,35100.0,46.6801,46.6944,46.6091,46.6091,35100.0
2013-11-12 10:00:00,65.56,65.6,65.53,65.55,46900.0,46.6091,46.6375,46.5877,46.6019,46900.0
2013-11-12 10:05:00,65.55,65.63,65.54,65.61,42600.0,46.6019,46.6588,46.5948,46.6446,42600.0
2013-11-12 10:10:00,65.61,65.62,65.59,65.61,26900.0,46.6446,46.6517,46.6304,46.6446,26900.0
2013-11-12 10:15:00,65.62,65.65,65.56,65.64,65800.0,46.6517,46.673,46.6091,46.6659,65800.0
2013-11-12 10:20:00,65.65,65.65,65.53,65.56,50000.0,46.673,46.673,46.5877,46.6091,50000.0
2013-11-12 10:25:00,65.55,65.57,65.47,65.47,41600.0,46.6019,46.6162,46.5451,46.5451,41600.0
2013-11-12 10:30:00,65.46,65.49,65.46,65.48,31900.0,46.538,46.5593,46.538,46.5522,31900.0
2013-11-12 10:35:00,65.48,65.49,65.41,65.42,42700.0,46.5522,46.5593,46.5024,46.5095,42700.0
2013-11-12 10:40:00,65.41,65.42,65.38,65.42,24100.0,46.5024,46.5095,46.4811,46.5095,24100.0
2013-11-12 10:45:00,65.42,65.46,65.39,65.4,23700.0,46.5095,46.538,46.4882,46.4953,23700.0
2013-11-12 10:50:00,65.39,65.45,65.38,65.43,57100.0,46.4882,46.5308,46.4811,46.5166,57100.0
2013-11-12 10:55:00,65.43,65.48,65.4,65.47,40500.0,46.5166,46.5522,46.4953,46.5451,40500.0
2013-11-12 11:00:00,65.47,65.51,65.45,65.47,30000.0,46.5451,46.5735,46.5308,46.5451,30000.0
2013-11-12 11:05:00,65.47,65.48,65.4,65.48,34600.0,46.5451,46.5522,46.4953,46.5522,34600.0
2013-11-12 11:10:00,65.48,65.49,65.46,65.47,18000.0,46.5522,46.5593,46.538,46.5451,18000.0
2013-11-12 11:15:00,65.47,65.48,65.42,65.45,146200.0,46.5451,46.5522,46.5095,46.5308,146200.0
2013-11-12 11:20:00,65.45,65.46,65.37,65.37,26700.0,46.5308,46.538,46.474,46.474,26700.0
2013-11-12 11:25:00,65.37,65.47,65.37,65.45,57400.0,46.474,46.5451,46.474,46.5308,57400.0
2013-11-12 11:30:00,65.45,65.67,65.45,65.66,59300.0,46.5308,46.6873,46.5308,46.6801,59300.0
2013-11-12 11:35:00,65.66,65.67,65.5,65.51,41200.0,46.6801,46.6873,46.5664,46.5735,41200.0
2013-11-12 11:40:00,65.51,65.51,65.4,65.41,34600.0,46.5735,46.5735,46.4953,46.5024,34600.0
2013-11-12 11:45:00,65.41,65.42,65.34,65.39,52200.0,46.5024,46.5095,46.4526,46.4882,52200.0
2013-11-12 11:50:00,65.38,65.42,65.38,65.42,23800.0,46.4811,46.5095,46.4811,46.5095,23800.0
2013-11-12 11:55:00,65.42,65.47,65.42,65.42,20900.0,46.5095,46.5451,46.5095,46.5095,20900.0
2013-11-12 12:00:00,65.42,65.46,65.37,65.45,23900.0,46.5095,46.538,46.474,46.5308,23900.0
2013-11-12 12:05:00,65.45,65.45,65.36,65.42,17900.0,46.5308,46.5308,46.4669,46.5095,17900.0
2013-11-12 12:10:00,65.43,65.46,65.42,65.45,11300.0,46.5166,46.538,46.5095,46.5308,11300.0
2013-11-12 12:15:00,65.44,65.46,65.42,65.44,10600.0,46.5237,46.538,46.5095,46.5237,10600.0
2013-11-12 12:20:00,65.44,65.45,65.41,65.44,13200.0,46.5237,46.5308,46.5024,46.5237,13200.0
2013-11-12 12:25:00,65.44,65.46,65.41,65.42,9000.0,46.5237,46.538,46.5024,46.5095,9000.0
2013-11-12 12:30:00,65.41,65.41,65.35,65.39,31800.0,46.5024,46.5024,46.4598,46.4882,31800.0
2013-11-12 12:35:00,65.4,65.41,65.34,65.37,20700.0,46.4953,46.5024,46.4526,46.474,20700.0
2013-11-12 12:40:00,65.37,65.4,65.33,65.38,26300.0,46.474,46.4953,46.4455,46.4811,26300.0
2013-11-12 12:45:00,65.39,65.48,65.39,65.45,25500.0,46.4882,46.5522,46.4882,46.5308,25500.0
2013-11-12 12:50:00,65.44,65.45,65.39,65.42,60300.0,46.5237,46.5308,46.4882,46.5095,60300.0
2013-11-12 12:55:00,65.42,65.47,65.41,65.42,23200.0,46.5095,46.5451,46.5024,46.5095,23200.0
2013-11-12 13:00:00,65.41,65.44,65.4,65.42,20600.0,46.5024,46.5237,46.4953,46.5095,20600.0
2013-11-12 13:05:00,65.44,65.47,65.44,65.47,15600.0,46.5237,46.5451,46.5237,46.5451,15600.0
2013-11-12 13:10:00,65.47,65.5,65.46,65.49,11900.0,46.5451,46.5664,46.538,46.5593,11900.0
2013-11-12 13:15:00,65.49,65.52,65.46,65.51,13500.0,46.5593,46.5806,46.538,46.5735,13500.0
2013-11-12 13:20:00,65.52,65.53,65.49,65.51,9200.0,46.5806,46.5877,46.5593,46.5735,9200.0
2013-11-12 13:25:00,65.51,65.55,65.49,65.49,22200.0,46.5735,46.6019,46.5593,46.5593,22200.0
2013-11-12 13:30:00,65.48,65.49,65.4,65.42,26300.0,46.5522,46.5593,46.4953,46.5095,26300.0
2013-11-12 13:35:00,65.41,65.44,65.37,65.42,20100.0,46.5024,46.5237,46.474,46.5095,20100.0
2013-11-12 13:40:00,65.42,65.46,65.4,65.43,25400.0,46.5095,46.538,46.4953,46.5166,25400.0
2013-11-12 13:45:00,65.44,65.49,65.44,65.49,14600.0,46.5237,46.5593,46.5237,46.5593,14600.0
2013-11-12 13:50:00,65.49,65.49,65.43,65.46,16900.0,46.5593,46.5593,46.5166,46.538,16900.0
2013-11-12 13:55:00,65.47,65.5,65.47,65.5,14100.0,46.5451,46.5664,46.5451,46.5664,14100.0
2013-11-12 14:00:00,65.48,65.49,65.46,65.46,24400.0,46.5522,46.5593,46.538,46.538,24400.0
2013-11-12 14:05:00,65.46,65.47,65.45,65.46,17900.0,46.538,46.5451,46.5308,46.538,17900.0
2013-11-12 14:10:00,65.47,65.5,65.44,65.44,34900.0,46.5451,46.5664,46.5237,46.5237,34900.0
2013-11-12 14:15:00,65.45,65.45,65.43,65.44,21400.0,46.5308,46.5308,46.5166,46.5237,21400.0
2013-11-12 14:20:00,65.44,65.46,65.44,65.44,19700.0,46.5237,46.538,46.5237,46.5237,19700.0
2013-11-12 14:25:00,65.44,65.44,65.34,65.35,30900.0,46.5237,46.5237,46.4526,46.4598,30900.0
2013-11-12 14:30:00,65.34,65.41,65.34,65.41,26200.0,46.4526,46.5024,46.4526,46.5024,26200.0
2013-11-12 14:35:00,65.41,65.46,65.41,65.43,21000.0,46.5024,46.538,46.5024,46.5166,21000.0
2013-11-12 14:40:00,65.43,65.43,65.4,65.42,16900.0,46.5166,46.5166,46.4953,46.5095,16900.0
2013-11-12 14:45:00,65.41,65.41,65.35,65.4,17200.0,46.5024,46.5024,46.4598,46.4953,17200.0
2013-11-12 14:50:00,65.39,65.4,65.37,65.38,15500.0,46.4882,46.4953,46.474,46.4811,15500.0
2013-11-12 14:55:00,65.38,65.51,65.38,65.49,32300.0,46.4811,46.5735,46.4811,46.5593,32300.0
2013-11-12 15:00:00,65.49,65.53,65.47,65.48,27200.0,46.5593,46.5877,46.5451,46.5522,27200.0
2013-11-12 15:05:00,65.49,65.5,65.47,65.48,22500.0,46.5593,46.5664,46.5451,46.5522,22500.0
2013-11-12 15:10:00,65.48,65.48,65.43,65.44,40800.0,46.5522,46.5522,46.5166,46.5237,40800.0
2013-11-12 15:15:00,65.45,65.49,65.44,65.47,21600.0,46.5308,46.5593,46.5237,46.5451,21600.0
2013-11-12 15:20:00,65.46,65.49,65.43,65.43,32700.0,46.538,46.5593,46.5166,46.5166,32700.0
2013-11-12 15:25:00,65.43,65.44,65.41,65.42,45400.0,46.5166,46.5237,46.5024,46.5095,45400.0
2013-11-12 15:30:00,65.42,65.44,65.4,65.41,47200.0,46.5095,46.5237,46.4953,46.5024,47200.0
2013-11-12 15:35:00,65.41,65.43,65.41,65.42,52100.0,46.5024,46.5166,46.5024,46.5095,52100.0
2013-11-12 15:40:00,65.41,65.46,65.41,65.46,55800.0,46.5024,46.538,46.5024,46.538,55800.0
2013-11-12 15:45:00,65.46,65.47,65.38,65.39,94700.0,46.538,46.5451,46.4811,46.4882,94700.0
2013-11-12 15:50:00,65.38,65.4,65.34,65.34,122900.0,46.4811,46.4953,46.4526,46.4526,122900.0
2013-11-12 15:55:00,65.34,65.46,65.32,65.44,152800.0,46.4526,46.538,46.4384,46.5237,152800.0
2013-11-13 09:30:00,65.42,65.76,65.38,65.72,119200.0,46.5095,46.7512,46.4811,46.7228,119200.0
2013-11-13 09:35:00,65.74,66.19,65.73,66.16,158800.0,46.737,47.0569,46.7299,47.0356,158800.0
2013-11-13 09:40:00,66.14,66.47,66.08,66.41,203000.0,47.0214,47.256,46.9787,47.2133,203000.0
2013-11-13 09:45:00,66.42,66.48,66.33,66.33,72500.0,47.2205,47.2631,47.1565,47.1565,72500.0
2013-11-13 09:50:00,66.33,66.35,66.12,66.26,104600.0,47.1565,47.1707,47.0072,47.1067,104600.0
2013-11-13 09:55:00,66.26,66.32,66.25,66.29,63500.0,47.1067,47.1494,47.0996,47.128,63500.0
2013-11-13 10:00:00,66.29,66.39,66.28,66.35,134600.0,47.128,47.1991,47.1209,47.1707,134600.0
2013-11-13 10:05:00,66.35,66.39,66.25,66.29,112000.0,47.1707,47.1991,47.0996,47.128,112000.0
2013-11-13 10:10:00,66.28,66.38,66.26,66.38,49200.0,47.1209,47.192,47.1067,47.192,49200.0
2013-11-13 10:15:00,66.37,66.49,66.36,66.4,109900.0,47.1849,47.2702,47.1778,47.2062,109900.0
2013-11-13 10:20:00,66.39,66.46,66.33,66.33,30000.0,47.1991,47.2489,47.1565,47.1565,30000.0
2013-11-13 10:25:00,66.33,66.42,66.29,66.35,94400.0,47.1565,47.2205,47.128,47.1707,94400.0
2013-11-13 10:30:00,66.34,66.39,66.34,66.35,51000.0,47.1636,47.1991,47.1636,47.1707,51000.0
2013-11-13 10:35:00,66.34,66.36,66.29,66.36,48200.0,47.1636,47.1778,47.128,47.1778,48200.0
2013-11-13 10:40:00,66.36,66.39,66.28,66.39,135700.0,47.1778,47.1991,47.1209,47.1991,135700.0
2013-11-13 10:45:00,66.39,66.45,66.35,66.38,33000.0,47.1991,47.2418,47.1707,47.192,33000.0
2013-11-13 10:50:00,66.38,66.5,66.38,66.49,58700.0,47.192,47.2773,47.192,47.2702,58700.0
2013-11-13 10:55:00,66.49,66.49,66.39,66.39,49100.0,47.2702,47.2702,47.1991,47.1991,49100.0
2013-11-13 11:00:00,66.39,66.4,66.23,66.31,87400.0,47.1991,47.2062,47.0854,47.1423,87400.0
2013-11-13 11:05:00,66.31,66.31,66.18,66.18,39800.0,47.1423,47.1423,47.0498,47.0498,39800.0
2013-11-13 11:10:00,66.18,66.36,66.17,66.35,90000.0,47.0498,47.1778,47.0427,47.1707,90000.0
2013-11-13 11:15:00,66.34,66.36,66.28,66.3,29700.0,47.1636,47.1778,47.1209,47.1351,29700.0
2013-11-13 11:20:00,66.31,66.41,66.27,66.41,75600.0,47.1423,47.2133,47.1138,47.2133,75600.0
2013-11-13 11:25:00,66.4,66.6,66.36,66.54,165200.0,47.2062,47.3484,47.1778,47.3058,165200.0
2013-11-13 11:30:00,66.53,66.54,66.39,66.39,48200.0,47.2987,47.3058,47.1991,47.1991,48200.0
2013-11-13 11:35:00,66.38,66.39,66.3,66.3,50600.0,47.192,47.1991,47.1351,47.1351,50600.0
2013-11-13 11:40:00,66.3,66.32,66.25,66.25,37500.0,47.1351,47.1494,47.0996,47.0996,37500.0
2013-11-13 11:45:00,66.25,66.3,66.21,66.3,36300.0,47.0996,47.1351,47.0712,47.1351,36300.0
2013-11-13 11:50:00,66.3,66.37,66.28,66.36,59100.0,47.1351,47.1849,47.1209,47.1778,59100.0
2013-11-13 11:55:00,66.36,66.45,66.36,66.41,59100.0,47.1778,47.2418,47.1778,47.2133,59100.0
2013-11-13 12:00:00,66.42,66.48,66.39,66.44,70600.0,47.2205,47.2631,47.1991,47.2347,70600.0
2013-11-13 12:05:00,66.46,66.49,66.43,66.43,39500.0,47.2489,47.2702,47.2276,47.2276,39500.0
2013-11-13 12:10:00,66.43,66.52,66.41,66.51,104900.0,47.2276,47.2916,47.2133,47.2844,104900.0
2013-11-13 12:15:00,66.5,66.6,66.5,66.54,50600.0,47.2773,47.3484,47.2773,47.3058,50600.0
2013-11-13 12:20:00,66.54,66.65,66.52,66.65,59100.0,47.3058,47.384,47.2916,47.384,59100.0
2013-11-13 12:25:00,66.65,66.73,66.65,66.7,96900.0,47.384,47.4408,47.384,47.4195,96900.0
2013-11-13 12:30:00,66.7,66.76,66.68,66.76,54700.0,47.4195,47.4622,47.4053,47.4622,54700.0
2013-11-13 12:35:00,66.76,66.81,66.75,66.76,43100.0,47.4622,47.4977,47.4551,47.4622,43100.0
2013-11-13 12:40:00,66.76,66.78,66.75,66.77,49900.0,47.4622,47.4764,47.4551,47.4693,49900.0
2013-11-13 12:45:00,66.77,66.85,66.76,66.8,92900.0,47.4693,47.5262,47.4622,47.4906,92900.0
2013-11-13 12:50:00,66.8,66.93,66.8,66.93,60500.0,47.4906,47.583,47.4906,47.583,60500.0
2013-11-13 12:55:00,66.93,66.95,66.86,66.86,44100.0,47.583,47.5973,47.5333,47.5333,44100.0
2013-11-13 13:00:00,66.86,66.86,66.79,66.79,29700.0,47.5333,47.5333,47.4835,47.4835,29700.0
2013-11-13 13:05:00,66.79,66.79,66.7,66.71,24800.0,47.4835,47.4835,47.4195,47.4266,24800.0
2013-11-13 13:10:00,66.7,66.71,66.65,66.66,32400.0,47.4195,47.4266,47.384,47.3911,32400.0
2013-11-13 13:15:00,66.65,66.66,66.61,66.62,16800.0,47.384,47.3911,47.3555,47.3626,16800.0
2013-11-13 13:20:00,66.61,66.62,66.55,66.55,34200.0,47.3555,47.3626,47.3129,47.3129,34200.0
2013-11-13 13:25:00,66.56,66.67,66.55,66.67,31800.0,47.32,47.3982,47.3129,47.3982,31800.0
2013-11-13 13:30:00,66.67,66.67,66.63,66.65,26400.0,47.3982,47.3982,47.3698,47.384,26400.0
2013-11-13 13:35:00,66.65,66.65,66.56,66.56,25500.0,47.384,47.384,47.32,47.32,25500.0
2013-11-13 13:40:00,66.57,66.66,66.53,66.62,30400.0,47.3271,47.3911,47.2987,47.3626,30400.0
2013-11-13 13:45:00,66.62,66.66,66.61,66.63,23200.0,47.3626,47.3911,47.3555,47.3698,23200.0
2013-11-13 13:50:00,66.62,66.63,66.59,66.6,20100.0,47.3626,47.3698,47.3413,47.3484,20100.0
2013-11-13 13:55:00,66.61,66.62,66.59,66.61,20400.0,47.3555,47.3626,47.3413,47.3555,20400.0
2013-11-13 14:00:00,66.62,66.66,66.6,66.64,36000.0,47.3626,47.3911,47.3484,47.3769,36000.0
2013-11-13 14:05:00,66.64,66.71,66.64,66.7,56800.0,47.3769,47.4266,47.3769,47.4195,56800.0
2013-11-13 14:10:00,66.71,66.71,66.67,66.68,38100.0,47.4266,47.4266,47.3982,47.4053,38100.0
2013-11-13 14:15:00,66.68,66.69,66.67,66.69,36500.0,47.4053,47.4124,47.3982,47.4124,36500.0
2013-11-13 14:20:00,66.68,66.69,66.65,66.66,59800.0,47.4053,47.4124,47.384,47.3911,59800.0
2013-11-13 14:25:00,66.65,66.66,66.63,66.63,20400.0,47.384,47.3911,47.3698,47.3698,20400.0
2013-11-13 14:30:00,66.63,66.67,66.62,66.67,31200.0,47.3698,47.3982,47.3626,47.3982,31200.0
2013-11-13 14:35:00,66.67,66.67,66.62,66.63,47200.0,47.3982,47.3982,47.3626,47.3698,47200.0
2013-11-13 14:40:00,66.63,66.63,66.59,66.59,27900.0,47.3698,47.3698,47.3413,47.3413,27900.0
2013-11-13 14:45:00,66.59,66.62,66.57,66.61,50900.0,47.3413,47.3626,47.3271,47.3555,50900.0
2013-11-13 14:50:00,66.61,66.71,66.6,66.71,115600.0,47.3555,47.4266,47.3484,47.4266,115600.0
2013-11-13 14:55:00,66.71,66.75,66.7,66.74,47300.0,47.4266,47.4551,47.4195,47.448,47300.0
2013-11-13 15:00:00,66.75,66.82,66.74,66.79,96000.0,47.4551,47.5048,47.448,47.4835,96000.0
2013-11-13 15:05:00,66.78,66.82,66.76,66.79,67800.0,47.4764,47.5048,47.4622,47.4835,67800.0
2013-11-13 15:10:00,66.78,66.8,66.77,66.77,58700.0,47.4764,47.4906,47.4693,47.4693,58700.0
2013-11-13 15:15:00,66.77,66.77,66.69,66.69,82600.0,47.4693,47.4693,47.4124,47.4124,82600.0
2013-11-13 15:20:00,66.69,66.72,66.69,66.71,55800.0,47.4124,47.4337,47.4124,47.4266,55800.0
2013-11-13 15:25:00,66.72,66.72,66.7,66.71,39600.0,47.4337,47.4337,47.4195,47.4266,39600.0
2013-11-13 15:30:00,66.7,66.81,66.7,66.78,97100.0,47.4195,47.4977,47.4195,47.4764,97100.0
2013-11-13 15:35:00,66.78,66.86,66.78,66.84,74800.0,47.4764,47.5333,47.4764,47.5191,74800.0
2013-11-13 15:40:00,66.85,66.92,66.84,66.88,101000.0,47.5262,47.5759,47.5191,47.5475,101000.0
2013-11-13 15:45:00,66.88,66.95,66.86,66.93,105500.0,47.5475,47.5973,47.5333,47.583,105500.0
2013-11-13 15:50:00,66.92,66.94,66.84,66.86,148400.0,47.5759,47.5901,47.5191,47.5333,148400.0
2013-11-13 15:55:00,66.86,66.88,66.83,66.87,284800.0,47.5333,47.5475,47.5119,47.5404,284800.0
2013-11-14 09:30:00,66.49,66.55,66.38,66.5,222500.0,47.2702,47.3129,47.192,47.2773,222500.0
2013-11-14 09:35:00,66.5,66.55,66.45,66.51,153100.0,47.2773,47.3129,47.2418,47.2844,153100.0
2013-11-14 09:40:00,66.51,66.51,66.31,66.31,128100.0,47.2844,47.2844,47.1423,47.1423,128100.0
2013-11-14 09:45:00,66.32,66.48,66.31,66.42,126000.0,47.1494,47.2631,47.1423,47.2205,126000.0
2013-11-14 09:50:00,66.42,66.52,66.39,66.5,136700.0,47.2205,47.2916,47.1991,47.2773,136700.0
2013-11-14 09:55:00,66.49,66.59,66.48,66.55,174200.0,47.2702,47.3413,47.2631,47.3129,174200.0
2013-11-14 10:00:00,66.55,66.56,66.48,66.49,181300.0,47.3129,47.32,47.2631,47.2702,181300.0
2013-11-14 10:05:00,66.48,66.48,66.32,66.32,77200.0,47.2631,47.2631,47.1494,47.1494,77200.0
2013-11-14 10:10:00,66.32,66.33,66.23,66.3,92900.0,47.1494,47.1565,47.0854,47.1351,92900.0
2013-11-14 10:15:00,66.31,66.51,66.3,66.47,115600.0,47.1423,47.2844,47.1351,47.256,115600.0
2013-11-14 10:20:00,66.47,66.5,66.43,66.44,85000.0,47.256,47.2773,47.2276,47.2347,85000.0
2013-11-14 10:25:00,66.45,66.47,66.36,66.38,60200.0,47.2418,47.256,47.1778,47.192,60200.0
2013-11-14 10:30:00,66.38,66.53,66.37,66.5,38000.0,47.192,47.2987,47.1849,47.2773,38000.0
2013-11-14 10:35:00,66.5,66.53,66.45,66.53,57900.0,47.2773,47.2987,47.2418,47.2987,57900.0
2013-11-14 10:40:00,66.53,66.53,66.45,66.5,26900.0,47.2987,47.2987,47.2418,47.2773,26900.0
2013-11-14 10:45:00,66.5,66.53,66.39,66.39,52600.0,47.2773,47.2987,47.1991,47.1991,52600.0
2013-11-14 10:50:00,66.39,66.4,66.35,66.38,45100.0,47.1991,47.2062,47.1707,47.192,45100.0
2013-11-14 10:55:00,66.38,66.42,66.36,66.37,45500.0,47.192,47.2205,47.1778,47.1849,45500.0
2013-11-14 11:00:00,66.37,66.47,66.36,66.42,36600.0,47.1849,47.256,47.1778,47.2205,36600.0
2013-11-14 11:05:00,66.41,66.52,66.4,66.51,43500.0,47.2133,47.2916,47.2062,47.2844,43500.0
2013-11-14 11:10:00,66.51,66.57,66.47,66.57,48000.0,47.2844,47.3271,47.256,47.3271,48000.0
2013-11-14 11:15:00,66.56,66.72,66.56,66.7,58000.0,47.32,47.4337,47.32,47.4195,58000.0
2013-11-14 11:20:00,66.71,66.71,66.67,66.68,28300.0,47.4266,47.4266,47.3982,47.4053,28300.0
2013-11-14 11:25:00,66.68,66.68,66.56,66.56,47700.0,47.4053,47.4053,47.32,47.32,47700.0
2013-11-14 11:30:00,66.56,66.58,66.51,66.52,40300.0,47.32,47.3342,47.2844,47.2916,40300.0
2013-11-14 11:35:00,66.53,66.53,66.45,66.47,34800.0,47.2987,47.2987,47.2418,47.256,34800.0
2013-11-14 11:40:00,66.48,66.48,66.44,66.47,38800.0,47.2631,47.2631,47.2347,47.256,38800.0
2013-11-14 11:45:00,66.46,66.5,66.45,66.49,31200.0,47.2489,47.2773,47.2418,47.2702,31200.0
2013-11-14 11:50:00,66.48,66.48,66.46,66.47,19400.0,47.2631,47.2631,47.2489,47.256,19400.0
2013-11-14 11:55:00,66.48,66.55,66.47,66.52,44400.0,47.2631,47.3129,47.256,47.2916,44400.0
2013-11-14 12:00:00,66.53,66.55,66.53,66.55,24600.0,47.2987,47.3129,47.2987,47.3129,24600.0
2013-11-14 12:05:00,66.55,66.56,66.53,66.53,44000.0,47.3129,47.32,47.2987,47.2987,44000.0
2013-11-14 12:10:00,66.53,66.55,66.51,66.53,74000.0,47.2987,47.3129,47.2844,47.2987,74000.0
2013-11-14 12:15:00,66.53,66.57,66.53,66.57,39500.0,47.2987,47.3271,47.2987,47.3271,39500.0
2013-11-14 12:20:00,66.57,66.67,66.57,66.65,33800.0,47.3271,47.3982,47.3271,47.384,33800.0
2013-11-14 12:25:00,66.65,66.65,66.52,66.53,26800.0,47.384,47.384,47.2916,47.2987,26800.0
2013-11-14 12:30:00,66.52,66.53,66.5,66.51,22500.0,47.2916,47.2987,47.2773,47.2844,22500.0
2013-11-14 12:35:00,66.51,66.51,66.42,66.43,61100.0,47.2844,47.2844,47.2205,47.2276,61100.0
2013-11-14 12:40:00,66.42,66.43,66.36,66.37,32300.0,47.2205,47.2276,47.1778,47.1849,32300.0
2013-11-14 12:45:00,66.37,66.45,66.36,66.44,29400.0,47.1849,47.2418,47.1778,47.2347,29400.0
2013-11-14 12:50:00,66.43,66.48,66.43,66.45,17600.0,47.2276,47.2631,47.2276,47.2418,17600.0
2013-11-14 12:55:00,66.45,66.49,66.45,66.45,13100.0,47.2418,47.2702,47.2418,47.2418,13100.0
2013-11-14 13:00:00,66.45,66.61,66.45,66.61,24200.0,47.2418,47.3555,47.2418,47.3555,24200.0
2013-11-14 13:05:00,66.61,66.65,66.57,66.65,19400.0,47.3555,47.384,47.3271,47.384,19400.0
2013-11-14 13:10:00,66.64,66.69,66.63,66.68,21700.0,47.3769,47.4124,47.3698,47.4053,21700.0
2013-11-14 13:15:00,66.68,66.71,66.65,66.7,18500.0,47.4053,47.4266,47.384,47.4195,18500.0
2013-11-14 13:20:00,66.7,66.7,66.65,66.66,14500.0,47.4195,47.4195,47.384,47.3911,14500.0
2013-11-14 13:25:00,66.65,66.73,66.64,66.73,20600.0,47.384,47.4408,47.3769,47.4408,20600.0
2013-11-14 13:30:00,66.74,66.76,66.73,66.75,30700.0,47.448,47.4622,47.4408,47.4551,30700.0
2013-11-14 13:35:00,66.74,66.74,66.63,66.65,49100.0,47.448,47.448,47.3698,47.384,49100.0
2013-11-14 13:40:00,66.64,66.66,66.61,66.62,38400.0,47.3769,47.3911,47.3555,47.3626,38400.0
2013-11-14 13:45:00,66.62,66.67,66.61,66.64,17700.0,47.3626,47.3982,47.3555,47.3769,17700.0
2013-11-14 13:50:00,66.63,66.68,66.61,66.68,18900.0,47.3698,47.4053,47.3555,47.4053,18900.0
2013-11-14 13:55:00,66.68,66.7,66.63,66.69,24000.0,47.4053,47.4195,47.3698,47.4124,24000.0
2013-11-14 14:00:00,66.69,66.69,66.58,66.59,37300.0,47.4124,47.4124,47.3342,47.3413,37300.0
2013-11-14 14:05:00,66.59,66.59,66.48,66.49,30400.0,47.3413,47.3413,47.2631,47.2702,30400.0
2013-11-14 14:10:00,66.51,66.55,66.51,66.54,16800.0,47.2844,47.3129,47.2844,47.3058,16800.0
2013-11-14 14:15:00,66.54,66.65,66.54,66.65,47100.0,47.3058,47.384,47.3058,47.384,47100.0
2013-11-14 14:20:00,66.66,66.69,66.64,66.69,41400.0,47.3911,47.4124,47.3769,47.4124,41400.0
2013-11-14 14:25:00,66.69,66.72,66.69,66.72,34800.0,47.4124,47.4337,47.4124,47.4337,34800.0
2013-11-14 14:30:00,66.72,66.76,66.72,66.75,55500.0,47.4337,47.4622,47.4337,47.4551,55500.0
2013-11-14 14:35:00,66.75,66.79,66.74,66.79,37300.0,47.4551,47.4835,47.448,47.4835,37300.0
2013-11-14 14:40:00,66.78,66.79,66.71,66.72,60200.0,47.4764,47.4835,47.4266,47.4337,60200.0
2013-11-14 14:45:00,66.71,66.74,66.67,66.74,35500.0,47.4266,47.448,47.3982,47.448,35500.0
2013-11-14 14:50:00,66.76,66.76,66.69,66.7,50400.0,47.4622,47.4622,47.4124,47.4195,50400.0
2013-11-14 14:55:00,66.7,66.71,66.65,66.66,35000.0,47.4195,47.4266,47.384,47.3911,35000.0
2013-11-14 15:00:00,66.65,66.69,66.64,66.69,27200.0,47.384,47.4124,47.3769,47.4124,27200.0
2013-11-14 15:05:00,66.69,66.7,66.67,66.7,28800.0,47.4124,47.4195,47.3982,47.4195,28800.0
2013-11-14 15:10:00,66.7,66.76,66.7,66.74,44200.0,47.4195,47.4622,47.4195,47.448,44200.0
2013-11-14 15:15:00,66.74,66.74,66.7,66.71,29300.0,47.448,47.448,47.4195,47.4266,29300.0
2013-11-14 15:20:00,66.7,66.72,66.69,66.71,36600.0,47.4195,47.4337,47.4124,47.4266,36600.0
2013-11-14 15:25:00,66.7,66.71,66.68,66.68,32200.0,47.4195,47.4266,47.4053,47.4053,32200.0
2013-11-14 15:30:00,66.68,66.69,66.67,66.68,37700.0,47.4053,47.4124,47.3982,47.4053,37700.0
2013-11-14 15:35:00,66.67,66.73,66.67,66.73,36000.0,47.3982,47.4408,47.3982,47.4408,36000.0
2013-11-14 15:40:00,66.73,66.78,66.71,66.76,75000.0,47.4408,47.4764,47.4266,47.4622,75000.0
2013-11-14 15:45:00,66.77,66.77,66.7,66.7,74900.0,47.4693,47.4693,47.4195,47.4195,74900.0
2013-11-14 15:50:00,66.7,66.73,66.68,66.73,110200.0,47.4195,47.4408,47.4053,47.4408,110200.0
2013-11-14 15:55:00,66.72,66.75,66.67,66.68,221400.0,47.4337,47.4551,47.3982,47.4053,221400.0
2013-11-15 09:30:00,66.69,66.83,66.53,66.59,301700.0,47.4124,47.5119,47.2987,47.3413,301700.0
2013-11-15 09:35:00,66.54,66.78,66.54,66.73,45400.0,47.3058,47.4764,47.3058,47.4408,45400.0
2013-11-15 09:40:00,66.72,66.81,66.72,66.75,29800.0,47.4337,47.4977,47.4337,47.4551,29800.0
2013-11-15 09:45:00,66.75,66.8,66.72,66.76,15300.0,47.4551,47.4906,47.4337,47.4622,15300.0
2013-11-15 09:50:00,66.76,66.8,66.71,66.79,35600.0,47.4622,47.4906,47.4266,47.4835,35600.0
2013-11-15 09:55:00,66.79,66.85,66.76,66.8,25800.0,47.4835,47.5262,47.4622,47.4906,25800.0
2013-11-15 10:00:00,66.8,66.98,66.76,66.98,135100.0,47.4906,47.6186,47.4622,47.6186,135100.0
2013-11-15 10:05:00,66.96,67.06,66.86,66.87,79200.0,47.6044,47.6755,47.5333,47.5404,79200.0
2013-11-15 10:10:00,66.86,66.95,66.84,66.95,51000.0,47.5333,47.5973,47.5191,47.5973,51000.0
2013-11-15 10:15:00,66.93,66.97,66.9,66.96,30500.0,47.583,47.6115,47.5617,47.6044,30500.0
2013-11-15 10:20:00,66.95,67.01,66.87,66.87,22500.0,47.5973,47.6399,47.5404,47.5404,22500.0
2013-11-15 10:25:00,66.85,66.9,66.84,66.88,45100.0,47.5262,47.5617,47.5191,47.5475,45100.0
2013-11-15 10:30:00,66.88,66.89,66.84,66.85,27600.0,47.5475,47.5546,47.5191,47.5262,27600.0
2013-11-15 10:35:00,66.84,66.85,66.73,66.73,25700.0,47.5191,47.5262,47.4408,47.4408,25700.0
2013-11-15 10:40:00,66.73,66.74,66.64,66.71,28300.0,47.4408,47.448,47.3769,47.4266,28300.0
2013-11-15 10:45:00,66.71,66.72,66.66,66.71,15300.0,47.4266,47.4337,47.3911,47.4266,15300.0
2013-11-15 10:50:00,66.72,66.75,66.7,66.7,22200.0,47.4337,47.4551,47.4195,47.4195,22200.0
2013-11-15 10:55:00,66.71,66.73,66.66,66.68,18600.0,47.4266,47.4408,47.3911,47.4053,18600.0
2013-11-15 11:00:00,66.67,66.77,66.67,66.73,31400.0,47.3982,47.4693,47.3982,47.4408,31400.0
2013-11-15 11:05:00,66.71,66.75,66.68,66.7,32700.0,47.4266,47.4551,47.4053,47.4195,32700.0
2013-11-15 11:10:00,66.7,66.77,66.7,66.73,23700.0,47.4195,47.4693,47.4195,47.4408,23700.0
2013-11-15 11:15:00,66.73,66.74,66.68,66.68,31300.0,47.4408,47.448,47.4053,47.4053,31300.0
2013-11-15 11:20:00,66.69,66.78,66.69,66.77,21400.0,47.4124,47.4764,47.4124,47.4693,21400.0
2013-11-15 11:25:00,66.76,66.77,66.7,66.73,32200.0,47.4622,47.4693,47.4195,47.4408,32200.0
2013-11-15 11:30:00,66.74,66.75,66.64,66.64,31900.0,47.448,47.4551,47.3769,47.3769,31900.0
2013-11-15 11:35:00,66.64,66.68,66.57,66.61,23800.0,47.3769,47.4053,47.3271,47.3555,23800.0
2013-11-15 11:40:00,66.61,66.61,66.56,66.56,16600.0,47.3555,47.3555,47.32,47.32,16600.0
2013-11-15 11:45:00,66.57,66.62,66.56,66.61,17700.0,47.3271,47.3626,47.32,47.3555,17700.0
2013-11-15 11:50:00,66.62,66.62,66.55,66.56,24100.0,47.3626,47.3626,47.3129,47.32,24100.0
2013-11-15 11:55:00,66.55,66.56,66.46,66.48,33600.0,47.3129,47.32,47.2489,47.2631,33600.0
2013-11-15 12:00:00,66.48,66.48,66.42,66.44,45900.0,47.2631,47.2631,47.2205,47.2347,45900.0
2013-11-15 12:05:00,66.46,66.49,66.43,66.49,21800.0,47.2489,47.2702,47.2276,47.2702,21800.0
2013-11-15 12:10:00,66.48,66.51,66.48,66.48,20400.0,47.2631,47.2844,47.2631,47.2631,20400.0
2013-11-15 12:15:00,66.48,66.51,66.48,66.5,30200.0,47.2631,47.2844,47.2631,47.2773,30200.0
2013-11-15 12:20:00,66.49,66.51,66.47,66.48,20500.0,47.2702,47.2844,47.256,47.2631,20500.0
2013-11-15 12:25:00,66.48,66.5,66.47,66.49,14900.0,47.2631,47.2773,47.256,47.2702,14900.0
2013-11-15 12:30:00,66.48,66.51,66.47,66.48,15000.0,47.2631,47.2844,47.256,47.2631,15000.0
2013-11-15 12:35:00,66.48,66.5,66.46,66.49,43700.0,47.2631,47.2773,47.2489,47.2702,43700.0
2013-11-15 12:40:00,66.49,66.5,66.48,66.5,15800.0,47.2702,47.2773,47.2631,47.2773,15800.0
2013-11-15 12:45:00,66.5,66.56,66.49,66.51,27000.0,47.2773,47.32,47.2702,47.2844,27000.0
2013-11-15 12:50:00,66.51,66.53,66.5,66.51,13700.0,47.2844,47.2987,47.2773,47.2844,13700.0
2013-11-15 12:55:00,66.51,66.52,66.47,66.49,20600.0,47.2844,47.2916,47.256,47.2702,20600.0
2013-11-15 13:00:00,66.48,66.49,66.44,66.47,16300.0,47.2631,47.2702,47.2347,47.256,16300.0
2013-11-15 13:05:00,66.47,66.54,66.46,66.52,31400.0,47.256,47.3058,47.2489,47.2916,31400.0
2013-11-15 13:10:00,66.53,66.55,66.5,66.5,14200.0,47.2987,47.3129,47.2773,47.2773,14200.0
2013-11-15 13:15:00,66.49,66.51,66.47,66.5,13500.0,47.2702,47.2844,47.256,47.2773,13500.0
2013-11-15 13:20:00,66.49,66.52,66.47,66.47,12700.0,47.2702,47.2916,47.256,47.256,12700.0
2013-11-15 13:25:00,66.48,66.55,66.48,66.55,11300.0,47.2631,47.3129,47.2631,47.3129,11300.0
2013-11-15 13:30:00,66.55,66.6,66.54,66.59,21700.0,47.3129,47.3484,47.3058,47.3413,21700.0
2013-11-15 13:35:00,66.59,66.63,66.59,66.62,13900.0,47.3413,47.3698,47.3413,47.3626,13900.0
2013-11-15 13:40:00,66.61,66.64,66.61,66.64,15600.0,47.3555,47.3769,47.3555,47.3769,15600.0
2013-11-15 13:45:00,66.65,66.68,66.62,66.65,42300.0,47.384,47.4053,47.3626,47.384,42300.0
2013-11-15 13:50:00,66.64,66.65,66.61,66.62,16500.0,47.3769,47.384,47.3555,47.3626,16500.0
2013-11-15 13:55:00,66.62,66.64,66.6,66.6,21700.0,47.3626,47.3769,47.3484,47.3484,21700.0
2013-11-15 14:00:00,66.59,66.62,66.56,66.59,89600.0,47.3413,47.3626,47.32,47.3413,89600.0
2013-11-15 14:05:00,66.59,66.6,66.56,66.59,39200.0,47.3413,47.3484,47.32,47.3413,39200.0
2013-11-15 14:10:00,66.59,66.6,66.56,66.6,48100.0,47.3413,47.3484,47.32,47.3484,48100.0
2013-11-15 14:15:00,66.6,66.63,66.56,66.62,37200.0,47.3484,47.3698,47.32,47.3626,37200.0
2013-11-15 14:20:00,66.63,66.64,66.56,66.62,49800.0,47.3698,47.3769,47.32,47.3626,49800.0
2013-11-15 14:25:00,66.61,66.67,66.61,66.64,20200.0,47.3555,47.3982,47.3555,47.3769,20200.0
2013-11-15 14:30:00,66.64,66.64,66.59,66.63,51100.0,47.3769,47.3769,47.3413,47.3698,51100.0
2013-11-15 14:35:00,66.64,66.64,66.59,66.6,21100.0,47.3769,47.3769,47.3413,47.3484,21100.0
2013-11-15 14:40:00,66.6,66.6,66.58,66.58,24200.0,47.3484,47.3484,47.3342,47.3342,24200.0
2013-11-15 14:45:00,66.58,66.6,66.55,66.56,47600.0,47.3342,47.3484,47.3129,47.32,47600.0
2013-11-15 14:50:00,66.55,66.57,66.54,66.56,21900.0,47.3129,47.3271,47.3058,47.32,21900.0
2013-11-15 14:55:00,66.56,66.57,66.52,66.54,47300.0,47.32,47.3271,47.2916,47.3058,47300.0
2013-11-15 15:00:00,66.56,66.67,66.55,66.66,26300.0,47.32,47.3982,47.3129,47.3911,26300.0
2013-11-15 15:05:00,66.65,66.7,66.65,66.7,29500.0,47.384,47.4195,47.384,47.4195,29500.0
2013-11-15 15:10:00,66.7,66.73,66.69,66.7,35200.0,47.4195,47.4408,47.4124,47.4195,35200.0
2013-11-15 15:15:00,66.7,66.76,66.7,66.73,41000.0,47.4195,47.4622,47.4195,47.4408,41000.0
2013-11-15 15:20:00,66.73,66.76,66.71,66.72,28300.0,47.4408,47.4622,47.4266,47.4337,28300.0
2013-11-15 15:25:00,66.71,66.73,66.69,66.73,43200.0,47.4266,47.4408,47.4124,47.4408,43200.0
2013-11-15 15:30:00,66.73,66.76,66.73,66.75,29200.0,47.4408,47.4622,47.4408,47.4551,29200.0
2013-11-15 15:35:00,66.75,66.78,66.73,66.75,56300.0,47.4551,47.4764,47.4408,47.4551,56300.0
2013-11-15 15:40:00,66.75,66.77,66.71,66.77,71700.0,47.4551,47.4693,47.4266,47.4693,71700.0
2013-11-15 15:45:00,66.77,66.8,66.75,66.76,81700.0,47.4693,47.4906,47.4551,47.4622,81700.0
2013-11-15 15:50:00,66.77,66.8,66.77,66.78,84900.0,47.4693,47.4906,47.4693,47.4764,84900.0
2013-11-15 15:55:00,66.78,66.9,66.78,66.9,220500.0,47.4764,47.5617,47.4764,47.5617,220500.0
2013-11-18 09:30:00,66.71,66.79,66.55,66.73,119900.0,47.7335,47.7908,47.619,47.7478,119900.0
2013-11-18 09:35:00,66.73,66.75,66.63,66.66,53300.0,47.7478,47.7621,47.6763,47.6978,53300.0
2013-11-18 09:40:00,66.66,66.66,66.48,66.49,56300.0,47.6978,47.6978,47.569,47.5761,56300.0
2013-11-18 09:45:00,66.49,66.53,66.4,66.47,40200.0,47.5761,47.6047,47.5117,47.5618,40200.0
2013-11-18 09:50:00,66.47,66.58,66.47,66.57,25100.0,47.5618,47.6405,47.5618,47.6334,25100.0
2013-11-18 09:55:00,66.57,66.57,66.31,66.35,37700.0,47.6334,47.6334,47.4473,47.4759,37700.0
2013-11-18 10:00:00,66.36,66.38,66.21,66.29,48300.0,47.4831,47.4974,47.3758,47.433,48300.0
2013-11-18 10:05:00,66.3,66.36,66.26,66.31,41400.0,47.4402,47.4831,47.4115,47.4473,41400.0
2013-11-18 10:10:00,66.32,66.53,66.31,66.53,57400.0,47.4545,47.6047,47.4473,47.6047,57400.0
2013-11-18 10:15:00,66.52,66.62,66.52,66.6,49500.0,47.5976,47.6691,47.5976,47.6548,49500.0
2013-11-18 10:20:00,66.61,66.72,66.6,66.72,67900.0,47.662,47.7407,47.6548,47.7407,67900.0
2013-11-18 10:25:00,66.72,66.74,66.71,66.73,50000.0,47.7407,47.755,47.7335,47.7478,50000.0
2013-11-18 10:30:00,66.74,66.76,66.65,66.68,42800.0,47.755,47.7693,47.6906,47.7121,42800.0
2013-11-18 10:35:00,66.67,66.67,66.53,66.53,24100.0,47.7049,47.7049,47.6047,47.6047,24100.0
2013-11-18 10:40:00,66.53,66.6,66.49,66.5,19600.0,47.6047,47.6548,47.5761,47.5833,19600.0
2013-11-18 10:45:00,66.5,66.55,66.45,66.52,29100.0,47.5833,47.619,47.5475,47.5976,29100.0
2013-11-18 10:50:00,66.53,66.56,66.49,66.51,23200.0,47.6047,47.6262,47.5761,47.5904,23200.0
2013-11-18 10:55:00,66.52,66.57,66.49,66.56,27400.0,47.5976,47.6334,47.5761,47.6262,27400.0
2013-11-18 11:00:00,66.57,66.62,66.52,66.53,43600.0,47.6334,47.6691,47.5976,47.6047,43600.0
2013-11-18 11:05:00,66.52,66.69,66.52,66.67,58600.0,47.5976,47.7192,47.5976,47.7049,58600.0
2013-11-18 11:10:00,66.67,66.69,66.64,66.65,31200.0,47.7049,47.7192,47.6834,47.6906,31200.0
2013-11-18 11:15:00,66.67,66.68,66.61,66.64,19700.0,47.7049,47.7121,47.662,47.6834,19700.0
2013-11-18 11:20:00,66.65,66.67,66.61,66.62,37900.0,47.6906,47.7049,47.662,47.6691,37900.0
2013-11-18 11:25:00,66.62,66.67,66.62,66.65,28900.0,47.6691,47.7049,47.6691,47.6906,28900.0
2013-11-18 11:30:00,66.65,66.65,66.62,66.62,23000.0,47.6906,47.6906,47.6691,47.6691,23000.0
2013-11-18 11:35:00,66.62,66.62,66.55,66.56,20300.0,47.6691,47.6691,47.619,47.6262,20300.0
2013-11-18 11:40:00,66.56,66.65,66.54,66.63,29500.0,47.6262,47.6906,47.6119,47.6763,29500.0
2013-11-18 11:45:00,66.65,66.68,66.6,66.62,17500.0,47.6906,47.7121,47.6548,47.6691,17500.0
2013-11-18 11:50:00,66.62,66.63,66.57,66.6,16300.0,47.6691,47.6763,47.6334,47.6548,16300.0
2013-11-18 11:55:00,66.61,66.61,66.55,66.56,21600.0,47.662,47.662,47.619,47.6262,21600.0
2013-11-18 12:00:00,66.57,66.62,66.55,66.58,16200.0,47.6334,47.6691,47.619,47.6405,16200.0
2013-11-18 12:05:00,66.58,66.64,66.57,66.57,24400.0,47.6405,47.6834,47.6334,47.6334,24400.0
2013-11-18 12:10:00,66.57,66.58,66.49,66.52,26600.0,47.6334,47.6405,47.5761,47.5976,26600.0
2013-11-18 12:15:00,66.53,66.55,66.5,66.55,20800.0,47.6047,47.619,47.5833,47.619,20800.0
2013-11-18 12:20:00,66.55,66.58,66.5,66.55,93500.0,47.619,47.6405,47.5833,47.619,93500.0
2013-11-18 12:25:00,66.55,66.59,66.54,66.56,22700.0,47.619,47.6477,47.6119,47.6262,22700.0
2013-11-18 12:30:00,66.56,66.57,66.5,66.5,22200.0,47.6262,47.6334,47.5833,47.5833,22200.0
2013-11-18 12:35:00,66.51,66.58,66.5,66.54,29800.0,47.5904,47.6405,47.5833,47.6119,29800.0
2013-11-18 12:40:00,66.55,66.59,66.53,66.58,31600.0,47.619,47.6477,47.6047,47.6405,31600.0
2013-11-18 12:45:00,66.57,66.62,66.57,66.61,22900.0,47.6334,47.6691,47.6334,47.662,22900.0
2013-11-18 12:50:00,66.62,66.64,66.58,66.63,40900.0,47.6691,47.6834,47.6405,47.6763,40900.0
2013-11-18 12:55:00,66.63,66.66,66.59,66.62,25500.0,47.6763,47.6978,47.6477,47.6691,25500.0
2013-11-18 13:00:00,66.62,66.64,66.59,66.63,60700.0,47.6691,47.6834,47.6477,47.6763,60700.0
2013-11-18 13:05:00,66.63,66.65,66.6,66.63,27600.0,47.6763,47.6906,47.6548,47.6763,27600.0
2013-11-18 13:10:00,66.64,66.7,66.64,66.67,33300.0,47.6834,47.7264,47.6834,47.7049,33300.0
2013-11-18 13:15:00,66.66,66.72,66.65,66.72,32800.0,47.6978,47.7407,47.6906,47.7407,32800.0
2013-11-18 13:20:00,66.72,66.74,66.7,66.73,22500.0,47.7407,47.755,47.7264,47.7478,22500.0
2013-11-18 13:25:00,66.73,66.75,66.7,66.74,28400.0,47.7478,47.7621,47.7264,47.755,28400.0
2013-11-18 13:30:00,66.74,66.75,66.7,66.71,30600.0,47.755,47.7621,47.7264,47.7335,30600.0
2013-11-18 13:35:00,66.72,66.73,66.7,66.73,25300.0,47.7407,47.7478,47.7264,47.7478,25300.0
2013-11-18 13:40:00,66.72,66.73,66.69,66.71,45400.0,47.7407,47.7478,47.7192,47.7335,45400.0
2013-11-18 13:45:00,66.72,66.72,66.65,66.65,43000.0,47.7407,47.7407,47.6906,47.6906,43000.0
2013-11-18 13:50:00,66.66,66.69,66.63,66.65,34100.0,47.6978,47.7192,47.6763,47.6906,34100.0
2013-11-18 13:55:00,66.66,66.68,66.63,66.63,42900.0,47.6978,47.7121,47.6763,47.6763,42900.0
2013-11-18 14:00:00,66.63,66.64,66.6,66.6,38300.0,47.6763,47.6834,47.6548,47.6548,38300.0
2013-11-18 14:05:00,66.61,66.65,66.56,66.56,38400.0,47.662,47.6906,47.6262,47.6262,38400.0
2013-11-18 14:10:00,66.57,66.58,66.52,66.53,22900.0,47.6334,47.6405,47.5976,47.6047,22900.0
2013-11-18 14:15:00,66.52,66.58,66.52,66.58,25600.0,47.5976,47.6405,47.5976,47.6405,25600.0
2013-11-18 14:20:00,66.58,66.58,66.52,66.53,22400.0,47.6405,47.6405,47.5976,47.6047,22400.0
2013-11-18 14:25:00,66.54,66.64,66.53,66.58,61200.0,47.6119,47.6834,47.6047,47.6405,61200.0
2013-11-18 14:30:00,66.57,66.58,66.55,66.58,28800.0,47.6334,47.6405,47.619,47.6405,28800.0
2013-11-18 14:35:00,66.58,66.58,66.51,66.52,22800.0,47.6405,47.6405,47.5904,47.5976,22800.0
2013-11-18 14:40:00,66.52,66.56,66.5,66.56,34600.0,47.5976,47.6262,47.5833,47.6262,34600.0
2013-11-18 14:45:00,66.56,66.56,66.5,66.5,47200.0,47.6262,47.6262,47.5833,47.5833,47200.0
2013-11-18 14:50:00,66.51,66.58,66.5,66.57,38600.0,47.5904,47.6405,47.5833,47.6334,38600.0
2013-11-18 14:55:00,66.58,66.6,66.56,66.59,26500.0,47.6405,47.6548,47.6262,47.6477,26500.0
2013-11-18 15:00:00,66.58,66.58,66.53,66.55,32500.0,47.6405,47.6405,47.6047,47.619,32500.0
2013-11-18 15:05:00,66.55,66.57,66.52,66.52,40800.0,47.619,47.6334,47.5976,47.5976,40800.0
2013-11-18 15:10:00,66.52,66.55,66.43,66.46,55300.0,47.5976,47.619,47.5332,47.5546,55300.0
2013-11-18 15:15:00,66.46,66.52,66.41,66.49,53900.0,47.5546,47.5976,47.5189,47.5761,53900.0
2013-11-18 15:20:00,66.49,66.5,66.39,66.4,46500.0,47.5761,47.5833,47.5046,47.5117,46500.0
2013-11-18 15:25:00,66.4,66.46,66.39,66.42,82400.0,47.5117,47.5546,47.5046,47.526,82400.0
2013-11-18 15:30:00,66.42,66.44,66.35,66.41,62800.0,47.526,47.5403,47.4759,47.5189,62800.0
2013-11-18 15:35:00,66.42,66.42,66.35,66.37,111300.0,47.526,47.526,47.4759,47.4902,111300.0
2013-11-18 15:40:00,66.36,66.41,66.36,66.36,63800.0,47.4831,47.5189,47.4831,47.4831,63800.0
2013-11-18 15:45:00,66.36,66.42,66.33,66.41,100400.0,47.4831,47.526,47.4616,47.5189,100400.0
2013-11-18 15:50:00,66.42,66.45,66.34,66.37,97400.0,47.526,47.5475,47.4688,47.4902,97400.0
2013-11-18 15:55:00,66.37,66.47,66.36,66.46,125800.0,47.4902,47.5618,47.4831,47.5546,125800.0
2013-11-19 09:30:00,66.42,66.56,66.4,66.55,63600.0,47.526,47.6262,47.5117,47.619,63600.0
2013-11-19 09:35:00,66.55,66.57,66.39,66.46,21600.0,47.619,47.6334,47.5046,47.5546,21600.0
2013-11-19 09:40:00,66.46,66.46,66.34,66.35,15900.0,47.5546,47.5546,47.4688,47.4759,15900.0
2013-11-19 09:45:00,66.35,66.47,66.33,66.45,72400.0,47.4759,47.5618,47.4616,47.5475,72400.0
2013-11-19 09:50:00,66.47,66.58,66.46,66.58,25600.0,47.5618,47.6405,47.5546,47.6405,25600.0
2013-11-19 09:55:00,66.57,66.66,66.55,66.64,28000.0,47.6334,47.6978,47.619,47.6834,28000.0
2013-11-19 10:00:00,66.63,66.7,66.59,66.67,33800.0,47.6763,47.7264,47.6477,47.7049,33800.0
2013-11-19 10:05:00,66.66,66.7,66.62,66.67,30100.0,47.6978,47.7264,47.6691,47.7049,30100.0
2013-11-19 10:10:00,66.67,66.73,66.65,66.72,35100.0,47.7049,47.7478,47.6906,47.7407,35100.0
2013-11-19 10:15:00,66.72,66.77,66.7,66.77,33300.0,47.7407,47.7765,47.7264,47.7765,33300.0
2013-11-19 10:20:00,66.77,66.79,66.73,66.76,20400.0,47.7765,47.7908,47.7478,47.7693,20400.0
2013-11-19 10:25:00,66.75,66.76,66.72,66.75,36700.0,47.7621,47.7693,47.7407,47.7621,36700.0
2013-11-19 10:30:00,66.75,66.76,66.73,66.76,20100.0,47.7621,47.7693,47.7478,47.7693,20100.0
2013-11-19 10:35:00,66.75,66.85,66.73,66.85,35100.0,47.7621,47.8337,47.7478,47.8337,35100.0
2013-11-19 10:40:00,66.84,66.88,66.83,66.87,56600.0,47.8265,47.8552,47.8194,47.848,56600.0
2013-11-19 10:45:00,66.87,66.88,66.83,66.84,34300.0,47.848,47.8552,47.8194,47.8265,34300.0
2013-11-19 10:50:00,66.84,66.84,66.73,66.75,62900.0,47.8265,47.8265,47.7478,47.7621,62900.0
2013-11-19 10:55:00,66.76,66.84,66.76,66.81,43300.0,47.7693,47.8265,47.7693,47.8051,43300.0
2013-11-19 11:00:00,66.81,66.82,66.78,66.78,29900.0,47.8051,47.8122,47.7836,47.7836,29900.0
2013-11-19 11:05:00,66.78,66.81,66.76,66.79,44700.0,47.7836,47.8051,47.7693,47.7908,44700.0
2013-11-19 11:10:00,66.78,66.78,66.69,66.69,31700.0,47.7836,47.7836,47.7192,47.7192,31700.0
2013-11-19 11:15:00,66.68,66.81,66.66,66.81,53200.0,47.7121,47.8051,47.6978,47.8051,53200.0
2013-11-19 11:20:00,66.8,66.84,66.79,66.82,132300.0,47.7979,47.8265,47.7908,47.8122,132300.0
2013-11-19 11:25:00,66.81,66.83,66.8,66.83,46500.0,47.8051,47.8194,47.7979,47.8194,46500.0
2013-11-19 11:30:00,66.82,66.84,66.78,66.83,45600.0,47.8122,47.8265,47.7836,47.8194,45600.0
2013-11-19 11:35:00,66.83,66.85,66.82,66.83,28000.0,47.8194,47.8337,47.8122,47.8194,28000.0
2013-11-19 11:40:00,66.83,66.83,66.81,66.81,33900.0,47.8194,47.8194,47.8051,47.8051,33900.0
2013-11-19 11:45:00,66.81,66.85,66.8,66.84,30100.0,47.8051,47.8337,47.7979,47.8265,30100.0
2013-11-19 11:50:00,66.84,66.84,66.8,66.81,27500.0,47.8265,47.8265,47.7979,47.8051,27500.0
2013-11-19 11:55:00,66.8,66.81,66.77,66.81,28200.0,47.7979,47.8051,47.7765,47.8051,28200.0
2013-11-19 12:00:00,66.81,66.84,66.78,66.84,25000.0,47.8051,47.8265,47.7836,47.8265,25000.0
2013-11-19 12:05:00,66.84,66.88,66.82,66.84,30600.0,47.8265,47.8552,47.8122,47.8265,30600.0
2013-11-19 12:10:00,66.84,66.85,66.81,66.85,21300.0,47.8265,47.8337,47.8051,47.8337,21300.0
2013-11-19 12:15:00,66.85,66.87,66.85,66.86,17500.0,47.8337,47.848,47.8337,47.8409,17500.0
2013-11-19 12:20:00,66.85,66.86,66.81,66.85,27100.0,47.8337,47.8409,47.8051,47.8337,27100.0
2013-11-19 12:25:00,66.86,66.87,66.83,66.84,46500.0,47.8409,47.848,47.8194,47.8265,46500.0
2013-11-19 12:30:00,66.84,66.86,66.84,66.85,27500.0,47.8265,47.8409,47.8265,47.8337,27500.0
2013-11-19 12:35:00,66.86,66.86,66.82,66.83,17600.0,47.8409,47.8409,47.8122,47.8194,17600.0
2013-11-19 12:40:00,66.83,66.86,66.81,66.86,22600.0,47.8194,47.8409,47.8051,47.8409,22600.0
2013-11-19 12:45:00,66.87,66.92,66.86,66.92,31800.0,47.848,47.8838,47.8409,47.8838,31800.0
2013-11-19 12:50:00,66.91,66.93,66.9,66.91,24700.0,47.8766,47.8909,47.8695,47.8766,24700.0
2013-11-19 12:55:00,66.91,66.93,66.88,66.9,32400.0,47.8766,47.8909,47.8552,47.8695,32400.0
2013-11-19 13:00:00,66.9,66.91,66.88,66.9,21800.0,47.8695,47.8766,47.8552,47.8695,21800.0
2013-11-19 13:05:00,66.9,66.91,66.86,66.9,23100.0,47.8695,47.8766,47.8409,47.8695,23100.0
2013-11-19 13:10:00,66.9,66.91,66.84,66.84,17000.0,47.8695,47.8766,47.8265,47.8265,17000.0
2013-11-19 13:15:00,66.84,66.91,66.84,66.89,24900.0,47.8265,47.8766,47.8265,47.8623,24900.0
2013-11-19 13:20:00,66.89,66.9,66.82,66.83,30600.0,47.8623,47.8695,47.8122,47.8194,30600.0
2013-11-19 13:25:00,66.81,66.85,66.81,66.81,30600.0,47.8051,47.8337,47.8051,47.8051,30600.0
2013-11-19 13:30:00,66.81,66.86,66.77,66.84,61800.0,47.8051,47.8409,47.7765,47.8265,61800.0
2013-11-19 13:35:00,66.83,66.85,66.78,66.78,23500.0,47.8194,47.8337,47.7836,47.7836,23500.0
2013-11-19 13:40:00,66.78,66.88,66.77,66.86,29000.0,47.7836,47.8552,47.7765,47.8409,29000.0
2013-11-19 13:45:00,66.87,66.89,66.8,66.85,26800.0,47.848,47.8623,47.7979,47.8337,26800.0
2013-11-19 13:50:00,66.84,66.85,66.8,66.83,20900.0,47.8265,47.8337,47.7979,47.8194,20900.0
2013-11-19 13:55:00,66.83,66.85,66.77,66.81,31400.0,47.8194,47.8337,47.7765,47.8051,31400.0
2013-11-19 14:00:00,66.8,66.86,66.78,66.84,43500.0,47.7979,47.8409,47.7836,47.8265,43500.0
2013-11-19 14:05:00,66.84,66.89,66.79,66.79,64000.0,47.8265,47.8623,47.7908,47.7908,64000.0
2013-11-19 14:10:00,66.78,66.78,66.73,66.75,45400.0,47.7836,47.7836,47.7478,47.7621,45400.0
2013-11-19 14:15:00,66.73,66.78,66.73,66.78,25500.0,47.7478,47.7836,47.7478,47.7836,25500.0
2013-11-19 14:20:00,66.77,66.78,66.73,66.75,22800.0,47.7765,47.7836,47.7478,47.7621,22800.0
2013-11-19 14:25:00,66.75,66.75,66.7,66.7,22100.0,47.7621,47.7621,47.7264,47.7264,22100.0
2013-11-19 14:30:00,66.71,66.76,66.7,66.76,25400.0,47.7335,47.7693,47.7264,47.7693,25400.0
2013-11-19 14:35:00,66.76,66.79,66.71,66.76,62100.0,47.7693,47.7908,47.7335,47.7693,62100.0
2013-11-19 14:40:00,66.76,66.83,66.75,66.79,39800.0,47.7693,47.8194,47.7621,47.7908,39800.0
2013-11-19 14:45:00,66.78,66.81,66.76,66.79,36700.0,47.7836,47.8051,47.7693,47.7908,36700.0
2013-11-19 14:50:00,66.78,66.81,66.76,66.81,22200.0,47.7836,47.8051,47.7693,47.8051,22200.0
2013-11-19 14:55:00,66.8,66.81,66.75,66.76,24900.0,47.7979,47.8051,47.7621,47.7693,24900.0
2013-11-19 15:00:00,66.77,66.81,66.75,66.78,43800.0,47.7765,47.8051,47.7621,47.7836,43800.0
2013-11-19 15:05:00,66.77,66.85,66.77,66.82,34600.0,47.7765,47.8337,47.7765,47.8122,34600.0
2013-11-19 15:10:00,66.82,66.83,66.77,66.8,25900.0,47.8122,47.8194,47.7765,47.7979,25900.0
2013-11-19 15:15:00,66.81,66.88,66.81,66.81,61200.0,47.8051,47.8552,47.8051,47.8051,61200.0
2013-11-19 15:20:00,66.81,66.81,66.73,66.75,32400.0,47.8051,47.8051,47.7478,47.7621,32400.0
2013-11-19 15:25:00,66.75,66.78,66.69,66.7,41700.0,47.7621,47.7836,47.7192,47.7264,41700.0
2013-11-19 15:30:00,66.71,66.72,66.65,66.66,43900.0,47.7335,47.7407,47.6906,47.6978,43900.0
2013-11-19 15:35:00,66.66,66.7,66.66,66.68,45900.0,47.6978,47.7264,47.6978,47.7121,45900.0
2013-11-19 15:40:00,66.67,66.69,66.64,66.65,62600.0,47.7049,47.7192,47.6834,47.6906,62600.0
2013-11-19 15:45:00,66.65,66.66,66.6,66.61,112800.0,47.6906,47.6978,47.6548,47.662,112800.0
2013-11-19 15:50:00,66.63,66.7,66.61,66.63,75000.0,47.6763,47.7264,47.662,47.6763,75000.0
2013-11-19 15:55:00,66.63,66.67,66.6,66.63,183600.0,47.6763,47.7049,47.6548,47.6763,183600.0
2013-11-20 09:30:00,66.84,67.25,66.66,66.7,105500.0,47.8265,48.1199,47.6978,47.7264,105500.0
2013-11-20 09:35:00,66.68,66.71,66.56,66.56,26300.0,47.7121,47.7335,47.6262,47.6262,26300.0
2013-11-20 09:40:00,66.56,66.72,66.55,66.65,28500.0,47.6262,47.7407,47.619,47.6906,28500.0
2013-11-20 09:45:00,66.66,66.78,66.64,66.71,48500.0,47.6978,47.7836,47.6834,47.7335,48500.0
2013-11-20 09:50:00,66.72,66.76,66.7,66.74,48800.0,47.7407,47.7693,47.7264,47.755,48800.0
2013-11-20 09:55:00,66.75,66.89,66.72,66.78,61700.0,47.7621,47.8623,47.7407,47.7836,61700.0
2013-11-20 10:00:00,66.77,66.77,66.66,66.7,45800.0,47.7765,47.7765,47.6978,47.7264,45800.0
2013-11-20 10:05:00,66.7,66.7,66.54,66.56,38800.0,47.7264,47.7264,47.6119,47.6262,38800.0
2013-11-20 10:10:00,66.57,66.62,66.52,66.55,33300.0,47.6334,47.6691,47.5976,47.619,33300.0
2013-11-20 10:15:00,66.55,66.55,66.43,66.45,88400.0,47.619,47.619,47.5332,47.5475,88400.0
2013-11-20 10:20:00,66.44,66.67,66.44,66.62,44300.0,47.5403,47.7049,47.5403,47.6691,44300.0
2013-11-20 10:25:00,66.62,66.65,66.53,66.64,46800.0,47.6691,47.6906,47.6047,47.6834,46800.0
2013-11-20 10:30:00,66.63,66.63,66.48,66.48,44700.0,47.6763,47.6763,47.569,47.569,44700.0
2013-11-20 10:35:00,66.47,66.48,66.39,66.44,32800.0,47.5618,47.569,47.5046,47.5403,32800.0
2013-11-20 10:40:00,66.44,66.46,66.4,66.42,40800.0,47.5403,47.5546,47.5117,47.526,40800.0
2013-11-20 10:45:00,66.42,66.5,66.4,66.49,37300.0,47.526,47.5833,47.5117,47.5761,37300.0
2013-11-20 10:50:00,66.5,66.5,66.4,66.48,16600.0,47.5833,47.5833,47.5117,47.569,16600.0
2013-11-20 10:55:00,66.48,66.5,66.45,66.49,16900.0,47.569,47.5833,47.5475,47.5761,16900.0
2013-11-20 11:00:00,66.5,66.5,66.4,66.42,20400.0,47.5833,47.5833,47.5117,47.526,20400.0
2013-11-20 11:05:00,66.41,66.53,66.41,66.48,17900.0,47.5189,47.6047,47.5189,47.569,17900.0
2013-11-20 11:10:00,66.47,66.47,66.41,66.41,22800.0,47.5618,47.5618,47.5189,47.5189,22800.0
2013-11-20 11:15:00,66.42,66.45,66.39,66.45,24900.0,47.526,47.5475,47.5046,47.5475,24900.0
2013-11-20 11:20:00,66.45,66.49,66.44,66.46,22100.0,47.5475,47.5761,47.5403,47.5546,22100.0
2013-11-20 11:25:00,66.47,66.56,66.47,66.51,36200.0,47.5618,47.6262,47.5618,47.5904,36200.0
2013-11-20 11:30:00,66.52,66.54,66.49,66.53,29400.0,47.5976,47.6119,47.5761,47.6047,29400.0
2013-11-20 11:35:00,66.52,66.55,66.51,66.52,22200.0,47.5976,47.619,47.5904,47.5976,22200.0
2013-11-20 11:40:00,66.52,66.56,66.46,66.48,49700.0,47.5976,47.6262,47.5546,47.569,49700.0
2013-11-20 11:45:00,66.48,66.48,66.41,66.43,31100.0,47.569,47.569,47.5189,47.5332,31100.0
2013-11-20 11:50:00,66.44,66.56,66.44,66.52,36200.0,47.5403,47.6262,47.5403,47.5976,36200.0
2013-11-20 11:55:00,66.52,66.53,66.49,66.5,10400.0,47.5976,47.6047,47.5761,47.5833,10400.0
2013-11-20 12:00:00,66.5,66.54,66.5,66.5,30900.0,47.5833,47.6119,47.5833,47.5833,30900.0
2013-11-20 12:05:00,66.5,66.53,66.49,66.49,15700.0,47.5833,47.6047,47.5761,47.5761,15700.0
2013-11-20 12:10:00,66.48,66.51,66.46,66.47,18500.0,47.569,47.5904,47.5546,47.5618,18500.0
2013-11-20 12:15:00,66.47,66.47,66.45,66.47,22700.0,47.5618,47.5618,47.5475,47.5618,22700.0
2013-11-20 12:20:00,66.47,66.48,66.44,66.44,17700.0,47.5618,47.569,47.5403,47.5403,17700.0
2013-11-20 12:25:00,66.45,66.46,66.41,66.42,17200.0,47.5475,47.5546,47.5189,47.526,17200.0
2013-11-20 12:30:00,66.42,66.43,66.38,66.39,20600.0,47.526,47.5332,47.4974,47.5046,20600.0
2013-11-20 12:35:00,66.38,66.38,66.34,66.37,24800.0,47.4974,47.4974,47.4688,47.4902,24800.0
2013-11-20 12:40:00,66.36,66.36,66.34,66.36,14200.0,47.4831,47.4831,47.4688,47.4831,14200.0
2013-11-20 12:45:00,66.35,66.45,66.35,66.43,16500.0,47.4759,47.5475,47.4759,47.5332,16500.0
2013-11-20 12:50:00,66.42,66.43,66.37,66.37,13100.0,47.526,47.5332,47.4902,47.4902,13100.0
2013-11-20 12:55:00,66.37,66.39,66.36,66.37,18400.0,47.4902,47.5046,47.4831,47.4902,18400.0
2013-11-20 13:00:00,66.36,66.38,66.33,66.33,24500.0,47.4831,47.4974,47.4616,47.4616,24500.0
2013-11-20 13:05:00,66.33,66.34,66.25,66.25,27000.0,47.4616,47.4688,47.4044,47.4044,27000.0
2013-11-20 13:10:00,66.24,66.27,66.22,66.26,33400.0,47.3972,47.4187,47.3829,47.4115,33400.0
2013-11-20 13:15:00,66.26,66.33,66.25,66.31,36600.0,47.4115,47.4616,47.4044,47.4473,36600.0
2013-11-20 13:20:00,66.33,66.36,66.31,66.33,29600.0,47.4616,47.4831,47.4473,47.4616,29600.0
2013-11-20 13:25:00,66.32,66.33,66.28,66.3,217500.0,47.4545,47.4616,47.4258,47.4402,217500.0
2013-11-20 13:30:00,66.3,66.42,66.28,66.42,30300.0,47.4402,47.526,47.4258,47.526,30300.0
2013-11-20 13:35:00,66.42,66.64,66.41,66.63,96700.0,47.526,47.6834,47.5189,47.6763,96700.0
2013-11-20 13:40:00,66.63,66.7,66.63,66.69,29100.0,47.6763,47.7264,47.6763,47.7192,29100.0
2013-11-20 13:45:00,66.68,66.68,66.56,66.56,28000.0,47.7121,47.7121,47.6262,47.6262,28000.0
2013-11-20 13:50:00,66.57,66.7,66.57,66.67,48900.0,47.6334,47.7264,47.6334,47.7049,48900.0
2013-11-20 13:55:00,66.67,66.67,66.62,66.64,34600.0,47.7049,47.7049,47.6691,47.6834,34600.0
2013-11-20 14:00:00,66.64,66.65,66.47,66.58,90200.0,47.6834,47.6906,47.5618,47.6405,90200.0
2013-11-20 14:05:00,66.58,66.6,66.54,66.56,39100.0,47.6405,47.6548,47.6119,47.6262,39100.0
2013-11-20 14:10:00,66.57,66.61,66.46,66.48,41200.0,47.6334,47.662,47.5546,47.569,41200.0
2013-11-20 14:15:00,66.47,66.6,66.47,66.6,38700.0,47.5618,47.6548,47.5618,47.6548,38700.0
2013-11-20 14:20:00,66.59,66.71,66.56,66.7,77600.0,47.6477,47.7335,47.6262,47.7264,77600.0
2013-11-20 14:25:00,66.7,66.7,66.59,66.6,61100.0,47.7264,47.7264,47.6477,47.6548,61100.0
2013-11-20 14:30:00,66.6,66.7,66.6,66.62,108400.0,47.6548,47.7264,47.6548,47.6691,108400.0
2013-11-20 14:35:00,66.62,66.65,66.58,66.58,78600.0,47.6691,47.6906,47.6405,47.6405,78600.0
2013-11-20 14:40:00,66.58,66.58,66.48,66.52,59000.0,47.6405,47.6405,47.569,47.5976,59000.0
2013-11-20 14:45:00,66.52,66.52,66.38,66.4,110900.0,47.5976,47.5976,47.4974,47.5117,110900.0
2013-11-20 14:50:00,66.41,66.45,66.37,66.42,33500.0,47.5189,47.5475,47.4902,47.526,33500.0
2013-11-20 14:55:00,66.42,66.54,66.39,66.44,70800.0,47.526,47.6119,47.5046,47.5403,70800.0
2013-11-20 15:00:00,66.44,66.44,66.39,66.41,48100.0,47.5403,47.5403,47.5046,47.5189,48100.0
2013-11-20 15:05:00,66.41,66.45,66.38,66.45,78600.0,47.5189,47.5475,47.4974,47.5475,78600.0
2013-11-20 15:10:00,66.45,66.5,66.42,66.5,44100.0,47.5475,47.5833,47.526,47.5833,44100.0
2013-11-20 15:15:00,66.5,66.55,66.48,66.53,73100.0,47.5833,47.619,47.569,47.6047,73100.0
2013-11-20 15:20:00,66.53,66.64,66.49,66.62,123500.0,47.6047,47.6834,47.5761,47.6691,123500.0
2013-11-20 15:25:00,66.62,66.75,66.58,66.66,138300.0,47.6691,47.7621,47.6405,47.6978,138300.0
2013-11-20 15:30:00,66.65,66.66,66.44,66.46,135300.0,47.6906,47.6978,47.5403,47.5546,135300.0
2013-11-20 15:35:00,66.46,66.5,66.44,66.47,101300.0,47.5546,47.5833,47.5403,47.5618,101300.0
2013-11-20 15:40:00,66.47,66.62,66.46,66.58,93900.0,47.5618,47.6691,47.5546,47.6405,93900.0
2013-11-20 15:45:00,66.58,66.59,66.52,66.53,148100.0,47.6405,47.6477,47.5976,47.6047,148100.0
2013-11-20 15:50:00,66.53,66.55,66.44,66.45,153400.0,47.6047,47.619,47.5403,47.5475,153400.0
2013-11-20 15:55:00,66.45,66.52,66.42,66.52,387700.0,47.5475,47.5976,47.526,47.5976,387700.0
2013-11-21 09:30:00,64.35,64.35,63.65,64.05,1132000.0,46.0449,46.0449,45.544,45.8302,1132000.0
2013-11-21 09:35:00,64.03,64.24,63.57,63.59,697700.0,45.8159,45.9661,45.4867,45.501,697700.0
2013-11-21 09:40:00,63.59,64.01,63.57,63.92,445900.0,45.501,45.8016,45.4867,45.7372,445900.0
2013-11-21 09:45:00,63.93,64.31,63.66,64.03,418700.0,45.7443,46.0162,45.5511,45.8159,418700.0
2013-11-21 09:50:00,64.03,64.06,63.79,64.0,170200.0,45.8159,45.8374,45.6442,45.7944,170200.0
2013-11-21 09:55:00,64.02,64.08,63.86,63.86,188900.0,45.8087,45.8517,45.6942,45.6942,188900.0
2013-11-21 10:00:00,63.85,63.97,63.77,63.82,144500.0,45.6871,45.773,45.6298,45.6656,144500.0
2013-11-21 10:05:00,63.82,63.89,63.7,63.81,181900.0,45.6656,45.7157,45.5798,45.6585,181900.0
2013-11-21 10:10:00,63.81,63.87,63.66,63.71,197900.0,45.6585,45.7014,45.5511,45.5869,197900.0
2013-11-21 10:15:00,63.7,63.9,63.57,63.78,266000.0,45.5798,45.7229,45.4867,45.637,266000.0
2013-11-21 10:20:00,63.78,63.81,63.66,63.76,270600.0,45.637,45.6585,45.5511,45.6227,270600.0
2013-11-21 10:25:00,63.76,63.9,63.72,63.84,229200.0,45.6227,45.7229,45.5941,45.6799,229200.0
2013-11-21 10:30:00,63.84,63.98,63.75,63.81,184000.0,45.6799,45.7801,45.6155,45.6585,184000.0
2013-11-21 10:35:00,63.82,63.87,63.75,63.78,172900.0,45.6656,45.7014,45.6155,45.637,172900.0
2013-11-21 10:40:00,63.76,63.85,63.74,63.76,174300.0,45.6227,45.6871,45.6084,45.6227,174300.0
2013-11-21 10:45:00,63.76,63.77,63.6,63.67,195800.0,45.6227,45.6298,45.5082,45.5583,195800.0
2013-11-21 10:50:00,63.67,63.68,63.57,63.6,270800.0,45.5583,45.5654,45.4867,45.5082,270800.0
2013-11-21 10:55:00,63.61,63.72,63.49,63.65,291900.0,45.5154,45.5941,45.4295,45.544,291900.0
2013-11-21 11:00:00,63.64,63.87,63.6,63.85,203300.0,45.5368,45.7014,45.5082,45.6871,203300.0
2013-11-21 11:05:00,63.86,63.87,63.79,63.8,194300.0,45.6942,45.7014,45.6442,45.6513,194300.0
2013-11-21 11:10:00,63.79,63.85,63.74,63.84,121700.0,45.6442,45.6871,45.6084,45.6799,121700.0
2013-11-21 11:15:00,63.84,64.21,63.83,64.09,263100.0,45.6799,45.9447,45.6728,45.8588,263100.0
2013-11-21 11:20:00,64.09,64.61,64.09,64.45,285500.0,45.8588,46.2309,45.8588,46.1164,285500.0
2013-11-21 11:25:00,64.44,64.92,64.39,64.75,350200.0,46.1093,46.4527,46.0735,46.3311,350200.0
2013-11-21 11:30:00,64.75,64.8,64.37,64.39,286300.0,46.3311,46.3669,46.0592,46.0735,286300.0
2013-11-21 11:35:00,64.39,64.42,64.16,64.17,169400.0,46.0735,46.0949,45.9089,45.9161,169400.0
2013-11-21 11:40:00,64.19,64.19,64.01,64.08,104600.0,45.9304,45.9304,45.8016,45.8517,104600.0
2013-11-21 11:45:00,64.09,64.27,64.09,64.25,80300.0,45.8588,45.9876,45.8588,45.9733,80300.0
2013-11-21 11:50:00,64.24,64.35,64.15,64.34,63300.0,45.9661,46.0449,45.9018,46.0377,63300.0
2013-11-21 11:55:00,64.34,64.36,64.22,64.25,80100.0,46.0377,46.052,45.9518,45.9733,80100.0
2013-11-21 12:00:00,64.25,64.26,64.06,64.2,118100.0,45.9733,45.9805,45.8374,45.9375,118100.0
2013-11-21 12:05:00,64.2,64.21,64.1,64.18,95000.0,45.9375,45.9447,45.866,45.9232,95000.0
2013-11-21 12:10:00,64.18,64.27,64.17,64.2,66400.0,45.9232,45.9876,45.9161,45.9375,66400.0
2013-11-21 12:15:00,64.19,64.2,64.09,64.11,69000.0,45.9304,45.9375,45.8588,45.8731,69000.0
2013-11-21 12:20:00,64.12,64.23,64.11,64.16,84600.0,45.8803,45.959,45.8731,45.9089,84600.0
2013-11-21 12:25:00,64.17,64.19,64.01,64.03,90900.0,45.9161,45.9304,45.8016,45.8159,90900.0
2013-11-21 12:30:00,64.03,64.1,63.99,64.0,114600.0,45.8159,45.866,45.7873,45.7944,114600.0
2013-11-21 12:35:00,64.0,64.0,63.89,63.92,162900.0,45.7944,45.7944,45.7157,45.7372,162900.0
2013-11-21 12:40:00,63.92,63.97,63.9,63.91,102400.0,45.7372,45.773,45.7229,45.73,102400.0
2013-11-21 12:45:00,63.91,63.96,63.88,63.88,74700.0,45.73,45.7658,45.7086,45.7086,74700.0
2013-11-21 12:50:00,63.89,63.97,63.82,63.93,105300.0,45.7157,45.773,45.6656,45.7443,105300.0
2013-11-21 12:55:00,63.93,63.93,63.85,63.87,42400.0,45.7443,45.7443,45.6871,45.7014,42400.0
2013-11-21 13:00:00,63.86,63.92,63.81,63.92,402200.0,45.6942,45.7372,45.6585,45.7372,402200.0
2013-11-21 13:05:00,63.93,63.97,63.89,63.95,84400.0,45.7443,45.773,45.7157,45.7586,84400.0
2013-11-21 13:10:00,63.95,63.99,63.92,63.98,135900.0,45.7586,45.7873,45.7372,45.7801,135900.0
2013-11-21 13:15:00,63.99,63.99,63.94,63.96,60500.0,45.7873,45.7873,45.7515,45.7658,60500.0
2013-11-21 13:20:00,63.95,64.0,63.95,63.96,57100.0,45.7586,45.7944,45.7586,45.7658,57100.0
2013-11-21 13:25:00,63.95,64.03,63.95,63.98,87800.0,45.7586,45.8159,45.7586,45.7801,87800.0
2013-11-21 13:30:00,63.98,64.1,63.98,64.09,70100.0,45.7801,45.866,45.7801,45.8588,70100.0
2013-11-21 13:35:00,64.09,64.11,64.08,64.09,145400.0,45.8588,45.8731,45.8517,45.8588,145400.0
2013-11-21 13:40:00,64.09,64.2,64.08,64.2,146900.0,45.8588,45.9375,45.8517,45.9375,146900.0
2013-11-21 13:45:00,64.21,64.39,64.21,64.39,105900.0,45.9447,46.0735,45.9447,46.0735,105900.0
2013-11-21 13:50:00,64.39,64.53,64.38,64.51,185400.0,46.0735,46.1737,46.0663,46.1593,185400.0
2013-11-21 13:55:00,64.52,64.58,64.49,64.55,147700.0,46.1665,46.2094,46.145,46.188,147700.0
2013-11-21 14:00:00,64.55,64.55,64.25,64.25,210700.0,46.188,46.188,45.9733,45.9733,210700.0
2013-11-21 14:05:00,64.26,64.32,64.14,64.15,114000.0,45.9805,46.0234,45.8946,45.9018,114000.0
2013-11-21 14:10:00,64.15,64.27,64.15,64.27,107500.0,45.9018,45.9876,45.9018,45.9876,107500.0
2013-11-21 14:15:00,64.28,64.37,64.28,64.35,84100.0,45.9948,46.0592,45.9948,46.0449,84100.0
2013-11-21 14:20:00,64.36,64.36,64.2,64.27,91600.0,46.052,46.052,45.9375,45.9876,91600.0
2013-11-21 14:25:00,64.27,64.35,64.27,64.27,66200.0,45.9876,46.0449,45.9876,45.9876,66200.0
2013-11-21 14:30:00,64.27,64.28,64.2,64.2,64600.0,45.9876,45.9948,45.9375,45.9375,64600.0
2013-11-21 14:35:00,64.2,64.25,64.16,64.19,65900.0,45.9375,45.9733,45.9089,45.9304,65900.0
2013-11-21 14:40:00,64.19,64.2,64.11,64.13,102600.0,45.9304,45.9375,45.8731,45.8874,102600.0
2013-11-21 14:45:00,64.13,64.21,64.13,64.21,136000.0,45.8874,45.9447,45.8874,45.9447,136000.0
2013-11-21 14:50:00,64.21,64.48,64.21,64.48,121700.0,45.9447,46.1379,45.9447,46.1379,121700.0
2013-11-21 14:55:00,64.47,64.47,64.3,64.31,77600.0,46.1307,46.1307,46.0091,46.0162,77600.0
2013-11-21 15:00:00,64.3,64.39,64.23,64.38,93400.0,46.0091,46.0735,45.959,46.0663,93400.0
2013-11-21 15:05:00,64.39,64.44,64.34,64.44,101900.0,46.0735,46.1093,46.0377,46.1093,101900.0
2013-11-21 15:10:00,64.43,64.7,64.43,64.69,146400.0,46.1021,46.2953,46.1021,46.2881,146400.0
2013-11-21 15:15:00,64.69,64.69,64.54,64.59,211800.0,46.2881,46.2881,46.1808,46.2166,211800.0
2013-11-21 15:20:00,64.59,64.67,64.57,64.67,178300.0,46.2166,46.2738,46.2023,46.2738,178300.0
2013-11-21 15:25:00,64.67,64.67,64.49,64.55,202700.0,46.2738,46.2738,46.145,46.188,202700.0
2013-11-21 15:30:00,64.55,64.55,64.42,64.42,241100.0,46.188,46.188,46.0949,46.0949,241100.0
2013-11-21 15:35:00,64.42,64.42,64.34,64.39,213300.0,46.0949,46.0949,46.0377,46.0735,213300.0
2013-11-21 15:40:00,64.39,64.39,64.22,64.22,197800.0,46.0735,46.0735,45.9518,45.9518,197800.0
2013-11-21 15:45:00,64.22,64.25,64.09,64.16,303600.0,45.9518,45.9733,45.8588,45.9089,303600.0
2013-11-21 15:50:00,64.16,64.29,64.16,64.26,316400.0,45.9089,46.0019,45.9089,45.9805,316400.0
2013-11-21 15:55:00,64.26,64.33,64.16,64.21,656000.0,45.9805,46.0305,45.9089,45.9447,656000.0
2013-11-22 09:30:00,63.61,63.8,63.5,63.6,357200.0,45.5154,45.6513,45.4367,45.5082,357200.0
2013-11-22 09:35:00,63.59,63.82,63.49,63.7,194000.0,45.501,45.6656,45.4295,45.5798,194000.0
2013-11-22 09:40:00,63.71,63.83,63.68,63.83,84900.0,45.5869,45.6728,45.5654,45.6728,84900.0
2013-11-22 09:45:00,63.82,63.87,63.65,63.7,108400.0,45.6656,45.7014,45.544,45.5798,108400.0
2013-11-22 09:50:00,63.7,63.77,63.68,63.74,195500.0,45.5798,45.6298,45.5654,45.6084,195500.0
2013-11-22 09:55:00,63.74,63.96,63.73,63.91,164200.0,45.6084,45.7658,45.6012,45.73,164200.0
2013-11-22 10:00:00,63.91,63.97,63.9,63.94,108400.0,45.73,45.773,45.7229,45.7515,108400.0
2013-11-22 10:05:00,63.93,64.0,63.93,63.97,125700.0,45.7443,45.7944,45.7443,45.773,125700.0
2013-11-22 10:10:00,63.97,64.09,63.92,63.92,119600.0,45.773,45.8588,45.7372,45.7372,119600.0
2013-11-22 10:15:00,63.92,63.97,63.78,63.78,131900.0,45.7372,45.773,45.637,45.637,131900.0
2013-11-22 10:20:00,63.79,63.79,63.74,63.75,89200.0,45.6442,45.6442,45.6084,45.6155,89200.0
2013-11-22 10:25:00,63.75,63.75,63.67,63.71,75200.0,45.6155,45.6155,45.5583,45.5869,75200.0
2013-11-22 10:30:00,63.72,63.72,63.67,63.68,84600.0,45.5941,45.5941,45.5583,45.5654,84600.0
2013-11-22 10:35:00,63.68,63.71,63.6,63.65,77700.0,45.5654,45.5869,45.5082,45.544,77700.0
2013-11-22 10:40:00,63.65,63.65,63.55,63.56,97200.0,45.544,45.544,45.4724,45.4796,97200.0
2013-11-22 10:45:00,63.58,63.58,63.5,63.53,72700.0,45.4939,45.4939,45.4367,45.4581,72700.0
2013-11-22 10:50:00,63.54,63.54,63.4,63.44,155900.0,45.4653,45.4653,45.3651,45.3937,155900.0
2013-11-22 10:55:00,63.44,63.49,63.41,63.47,59600.0,45.3937,45.4295,45.3723,45.4152,59600.0
2013-11-22 11:00:00,63.48,63.49,63.41,63.43,79400.0,45.4223,45.4295,45.3723,45.3866,79400.0
2013-11-22 11:05:00,63.43,63.43,63.32,63.33,170800.0,45.3866,45.3866,45.3079,45.315,170800.0
2013-11-22 11:10:00,63.33,63.48,63.32,63.44,125200.0,45.315,45.4223,45.3079,45.3937,125200.0
2013-11-22 11:15:00,63.44,63.49,63.42,63.48,66100.0,45.3937,45.4295,45.3794,45.4223,66100.0
2013-11-22 11:20:00,63.49,63.55,63.46,63.55,55500.0,45.4295,45.4724,45.408,45.4724,55500.0
2013-11-22 11:25:00,63.56,63.58,63.52,63.54,59400.0,45.4796,45.4939,45.451,45.4653,59400.0
2013-11-22 11:30:00,63.54,63.61,63.53,63.6,51500.0,45.4653,45.5154,45.4581,45.5082,51500.0
2013-11-22 11:35:00,63.6,63.61,63.55,63.56,54100.0,45.5082,45.5154,45.4724,45.4796,54100.0
2013-11-22 11:40:00,63.56,63.61,63.55,63.56,101800.0,45.4796,45.5154,45.4724,45.4796,101800.0
2013-11-22 11:45:00,63.57,63.57,63.48,63.49,128100.0,45.4867,45.4867,45.4223,45.4295,128100.0
2013-11-22 11:50:00,63.49,63.52,63.48,63.5,143000.0,45.4295,45.451,45.4223,45.4367,143000.0
2013-11-22 11:55:00,63.5,63.56,63.49,63.53,70300.0,45.4367,45.4796,45.4295,45.4581,70300.0
2013-11-22 12:00:00,63.53,63.59,63.52,63.55,50300.0,45.4581,45.501,45.451,45.4724,50300.0
2013-11-22 12:05:00,63.55,63.58,63.51,63.52,142300.0,45.4724,45.4939,45.4438,45.451,142300.0
2013-11-22 12:10:00,63.52,63.59,63.5,63.58,174400.0,45.451,45.501,45.4367,45.4939,174400.0
2013-11-22 12:15:00,63.58,63.58,63.5,63.55,137500.0,45.4939,45.4939,45.4367,45.4724,137500.0
2013-11-22 12:20:00,63.55,63.58,63.5,63.55,137300.0,45.4724,45.4939,45.4367,45.4724,137300.0
2013-11-22 12:25:00,63.55,63.6,63.55,63.59,37200.0,45.4724,45.5082,45.4724,45.501,37200.0
2013-11-22 12:30:00,63.6,63.6,63.54,63.56,72800.0,45.5082,45.5082,45.4653,45.4796,72800.0
2013-11-22 12:35:00,63.55,63.58,63.54,63.57,63400.0,45.4724,45.4939,45.4653,45.4867,63400.0
2013-11-22 12:40:00,63.57,63.6,63.56,63.6,59200.0,45.4867,45.5082,45.4796,45.5082,59200.0
2013-11-22 12:45:00,63.6,63.61,63.59,63.6,67000.0,45.5082,45.5154,45.501,45.5082,67000.0
2013-11-22 12:50:00,63.6,63.62,63.59,63.62,37200.0,45.5082,45.5225,45.501,45.5225,37200.0
2013-11-22 12:55:00,63.62,63.68,63.57,63.59,88700.0,45.5225,45.5654,45.4867,45.501,88700.0
2013-11-22 13:00:00,63.59,63.62,63.58,63.59,106000.0,45.501,45.5225,45.4939,45.501,106000.0
2013-11-22 13:05:00,63.6,63.6,63.52,63.52,77300.0,45.5082,45.5082,45.451,45.451,77300.0
2013-11-22 13:10:00,63.51,63.52,63.47,63.48,47200.0,45.4438,45.451,45.4152,45.4223,47200.0
2013-11-22 13:15:00,63.48,63.51,63.45,63.47,80700.0,45.4223,45.4438,45.4009,45.4152,80700.0
2013-11-22 13:20:00,63.47,63.53,63.47,63.52,36500.0,45.4152,45.4581,45.4152,45.451,36500.0
2013-11-22 13:25:00,63.52,63.57,63.5,63.53,51800.0,45.451,45.4867,45.4367,45.4581,51800.0
2013-11-22 13:30:00,63.54,63.54,63.5,63.5,55500.0,45.4653,45.4653,45.4367,45.4367,55500.0
2013-11-22 13:35:00,63.5,63.54,63.46,63.47,77200.0,45.4367,45.4653,45.408,45.4152,77200.0
2013-11-22 13:40:00,63.47,63.52,63.47,63.51,50700.0,45.4152,45.451,45.4152,45.4438,50700.0
2013-11-22 13:45:00,63.52,63.52,63.42,63.43,49000.0,45.451,45.451,45.3794,45.3866,49000.0
2013-11-22 13:50:00,63.42,63.43,63.36,63.37,47200.0,45.3794,45.3866,45.3365,45.3436,47200.0
2013-11-22 13:55:00,63.37,63.39,63.36,63.38,65800.0,45.3436,45.3579,45.3365,45.3508,65800.0
2013-11-22 14:00:00,63.38,63.41,63.36,63.41,60700.0,45.3508,45.3723,45.3365,45.3723,60700.0
2013-11-22 14:05:00,63.41,63.44,63.39,63.42,85800.0,45.3723,45.3937,45.3579,45.3794,85800.0
2013-11-22 14:10:00,63.42,63.43,63.4,63.43,42500.0,45.3794,45.3866,45.3651,45.3866,42500.0
2013-11-22 14:15:00,63.42,63.44,63.38,63.39,43000.0,45.3794,45.3937,45.3508,45.3579,43000.0
2013-11-22 14:20:00,63.39,63.4,63.38,63.4,24000.0,45.3579,45.3651,45.3508,45.3651,24000.0
2013-11-22 14:25:00,63.39,63.41,63.38,63.4,73400.0,45.3579,45.3723,45.3508,45.3651,73400.0
2013-11-22 14:30:00,63.41,63.5,63.39,63.49,113400.0,45.3723,45.4367,45.3579,45.4295,113400.0
2013-11-22 14:35:00,63.49,63.51,63.46,63.51,59600.0,45.4295,45.4438,45.408,45.4438,59600.0
2013-11-22 14:40:00,63.51,63.52,63.47,63.51,48600.0,45.4438,45.451,45.4152,45.4438,48600.0
2013-11-22 14:45:00,63.51,63.51,63.47,63.48,65600.0,45.4438,45.4438,45.4152,45.4223,65600.0
2013-11-22 14:50:00,63.48,63.48,63.43,63.46,74000.0,45.4223,45.4223,45.3866,45.408,74000.0
2013-11-22 14:55:00,63.45,63.46,63.42,63.45,84600.0,45.4009,45.408,45.3794,45.4009,84600.0
2013-11-22 15:00:00,63.45,63.54,63.45,63.52,77900.0,45.4009,45.4653,45.4009,45.451,77900.0
2013-11-22 15:05:00,63.52,63.53,63.45,63.45,55900.0,45.451,45.4581,45.4009,45.4009,55900.0
2013-11-22 15:10:00,63.46,63.48,63.45,63.48,75000.0,45.408,45.4223,45.4009,45.4223,75000.0
2013-11-22 15:15:00,63.48,63.56,63.46,63.55,200600.0,45.4223,45.4796,45.408,45.4724,200600.0
2013-11-22 15:20:00,63.56,63.62,63.55,63.61,94200.0,45.4796,45.5225,45.4724,45.5154,94200.0
2013-11-22 15:25:00,63.6,63.6,63.5,63.51,70300.0,45.5082,45.5082,45.4367,45.4438,70300.0
2013-11-22 15:30:00,63.51,63.52,63.49,63.51,109200.0,45.4438,45.451,45.4295,45.4438,109200.0
2013-11-22 15:35:00,63.51,63.53,63.49,63.53,104700.0,45.4438,45.4581,45.4295,45.4581,104700.0
2013-11-22 15:40:00,63.53,63.53,63.51,63.51,123100.0,45.4581,45.4581,45.4438,45.4438,123100.0
2013-11-22 15:45:00,63.52,63.68,63.52,63.68,206600.0,45.451,45.5654,45.451,45.5654,206600.0
2013-11-22 15:50:00,63.68,63.71,63.62,63.68,248000.0,45.5654,45.5869,45.5225,45.5654,248000.0
2013-11-22 15:55:00,63.68,63.74,63.66,63.68,279000.0,45.5654,45.6084,45.5511,45.5654,279000.0
2013-11-25 09:30:00,63.71,63.9,63.65,63.71,145000.0,45.5869,45.7229,45.544,45.5869,145000.0
2013-11-25 09:35:00,63.73,63.89,63.66,63.79,59600.0,45.6012,45.7157,45.5511,45.6442,59600.0
2013-11-25 09:40:00,63.78,63.95,63.77,63.8,105700.0,45.637,45.7586,45.6298,45.6513,105700.0
2013-11-25 09:45:00,63.81,63.82,63.75,63.78,46000.0,45.6585,45.6656,45.6155,45.637,46000.0
2013-11-25 09:50:00,63.78,63.82,63.76,63.77,45900.0,45.637,45.6656,45.6227,45.6298,45900.0
2013-11-25 09:55:00,63.78,63.79,63.61,63.61,101500.0,45.637,45.6442,45.5154,45.5154,101500.0
2013-11-25 10:00:00,63.62,63.78,63.62,63.78,59000.0,45.5225,45.637,45.5225,45.637,59000.0
2013-11-25 10:05:00,63.77,63.86,63.72,63.85,58700.0,45.6298,45.6942,45.5941,45.6871,58700.0
2013-11-25 10:10:00,63.86,63.86,63.76,63.77,64000.0,45.6942,45.6942,45.6227,45.6298,64000.0
2013-11-25 10:15:00,63.77,63.79,63.7,63.71,94200.0,45.6298,45.6442,45.5798,45.5869,94200.0
2013-11-25 10:20:00,63.71,63.78,63.69,63.74,46400.0,45.5869,45.637,45.5726,45.6084,46400.0
2013-11-25 10:25:00,63.75,63.79,63.72,63.78,52600.0,45.6155,45.6442,45.5941,45.637,52600.0
2013-11-25 10:30:00,63.78,63.78,63.72,63.74,59500.0,45.637,45.637,45.5941,45.6084,59500.0
2013-11-25 10:35:00,63.75,63.77,63.72,63.74,44600.0,45.6155,45.6298,45.5941,45.6084,44600.0
2013-11-25 10:40:00,63.75,63.78,63.62,63.62,86300.0,45.6155,45.637,45.5225,45.5225,86300.0
2013-11-25 10:45:00,63.63,63.73,63.62,63.67,62100.0,45.5297,45.6012,45.5225,45.5583,62100.0
2013-11-25 10:50:00,63.66,63.72,63.66,63.69,153600.0,45.5511,45.5941,45.5511,45.5726,153600.0
2013-11-25 10:55:00,63.7,63.75,63.67,63.69,75600.0,45.5798,45.6155,45.5583,45.5726,75600.0
2013-11-25 11:00:00,63.69,63.72,63.66,63.69,93900.0,45.5726,45.5941,45.5511,45.5726,93900.0
2013-11-25 11:05:00,63.69,63.75,63.68,63.73,50200.0,45.5726,45.6155,45.5654,45.6012,50200.0
2013-11-25 11:10:00,63.73,63.75,63.7,63.73,75700.0,45.6012,45.6155,45.5798,45.6012,75700.0
2013-11-25 11:15:00,63.73,63.75,63.7,63.74,30500.0,45.6012,45.6155,45.5798,45.6084,30500.0
2013-11-25 11:20:00,63.74,63.75,63.72,63.72,36500.0,45.6084,45.6155,45.5941,45.5941,36500.0
2013-11-25 11:25:00,63.72,63.74,63.67,63.67,35600.0,45.5941,45.6084,45.5583,45.5583,35600.0
2013-11-25 11:30:00,63.68,63.73,63.64,63.64,53400.0,45.5654,45.6012,45.5368,45.5368,53400.0
2013-11-25 11:35:00,63.64,63.66,63.63,63.65,41700.0,45.5368,45.5511,45.5297,45.544,41700.0
2013-11-25 11:40:00,63.65,63.71,63.64,63.68,46300.0,45.544,45.5869,45.5368,45.5654,46300.0
2013-11-25 11:45:00,63.68,63.71,63.63,63.65,63800.0,45.5654,45.5869,45.5297,45.544,63800.0
2013-11-25 11:50:00,63.65,63.65,63.59,63.6,40600.0,45.544,45.544,45.501,45.5082,40600.0
2013-11-25 11:55:00,63.61,63.7,63.59,63.61,112300.0,45.5154,45.5798,45.501,45.5154,112300.0
2013-11-25 12:00:00,63.62,63.67,63.62,63.65,63400.0,45.5225,45.5583,45.5225,45.544,63400.0
2013-11-25 12:05:00,63.65,63.67,63.61,63.66,66900.0,45.544,45.5583,45.5154,45.5511,66900.0
2013-11-25 12:10:00,63.67,63.67,63.59,63.64,75000.0,45.5583,45.5583,45.501,45.5368,75000.0
2013-11-25 12:15:00,63.63,63.67,63.62,63.65,60800.0,45.5297,45.5583,45.5225,45.544,60800.0
2013-11-25 12:20:00,63.64,63.66,63.62,63.66,31000.0,45.5368,45.5511,45.5225,45.5511,31000.0
2013-11-25 12:25:00,63.65,63.66,63.62,63.64,38700.0,45.544,45.5511,45.5225,45.5368,38700.0
2013-11-25 12:30:00,63.65,63.65,63.61,63.64,38400.0,45.544,45.544,45.5154,45.5368,38400.0
2013-11-25 12:35:00,63.65,63.67,63.63,63.66,30100.0,45.544,45.5583,45.5297,45.5511,30100.0
2013-11-25 12:40:00,63.66,63.73,63.66,63.7,67700.0,45.5511,45.6012,45.5511,45.5798,67700.0
2013-11-25 12:45:00,63.7,63.75,63.69,63.71,35500.0,45.5798,45.6155,45.5726,45.5869,35500.0
2013-11-25 12:50:00,63.71,63.71,63.67,63.68,22600.0,45.5869,45.5869,45.5583,45.5654,22600.0
2013-11-25 12:55:00,63.68,63.74,63.67,63.71,27900.0,45.5654,45.6084,45.5583,45.5869,27900.0
2013-11-25 13:00:00,63.71,63.71,63.67,63.69,32000.0,45.5869,45.5869,45.5583,45.5726,32000.0
2013-11-25 13:05:00,63.69,63.71,63.63,63.63,39600.0,45.5726,45.5869,45.5297,45.5297,39600.0
2013-11-25 13:10:00,63.64,63.65,63.61,63.63,143000.0,45.5368,45.544,45.5154,45.5297,143000.0
2013-11-25 13:15:00,63.64,63.64,63.59,63.6,38800.0,45.5368,45.5368,45.501,45.5082,38800.0
2013-11-25 13:20:00,63.61,63.64,63.59,63.59,87100.0,45.5154,45.5368,45.501,45.501,87100.0
2013-11-25 13:25:00,63.6,63.63,63.59,63.63,41500.0,45.5082,45.5297,45.501,45.5297,41500.0
2013-11-25 13:30:00,63.62,63.65,63.62,63.64,35300.0,45.5225,45.544,45.5225,45.5368,35300.0
2013-11-25 13:35:00,63.64,63.68,63.64,63.68,34700.0,45.5368,45.5654,45.5368,45.5654,34700.0
2013-11-25 13:40:00,63.68,63.74,63.67,63.74,24200.0,45.5654,45.6084,45.5583,45.6084,24200.0
2013-11-25 13:45:00,63.74,63.75,63.73,63.75,50600.0,45.6084,45.6155,45.6012,45.6155,50600.0
2013-11-25 13:50:00,63.76,63.76,63.75,63.75,23600.0,45.6227,45.6227,45.6155,45.6155,23600.0
2013-11-25 13:55:00,63.74,63.75,63.72,63.74,39200.0,45.6084,45.6155,45.5941,45.6084,39200.0
2013-11-25 14:00:00,63.74,63.74,63.72,63.72,35000.0,45.6084,45.6084,45.5941,45.5941,35000.0
2013-11-25 14:05:00,63.73,63.73,63.71,63.71,47300.0,45.6012,45.6012,45.5869,45.5869,47300.0
2013-11-25 14:10:00,63.72,63.72,63.71,63.72,27100.0,45.5941,45.5941,45.5869,45.5941,27100.0
2013-11-25 14:15:00,63.72,63.73,63.71,63.72,43500.0,45.5941,45.6012,45.5869,45.5941,43500.0
2013-11-25 14:20:00,63.72,63.73,63.71,63.72,44400.0,45.5941,45.6012,45.5869,45.5941,44400.0
2013-11-25 14:25:00,63.73,63.73,63.71,63.72,28400.0,45.6012,45.6012,45.5869,45.5941,28400.0
2013-11-25 14:30:00,63.71,63.71,63.65,63.66,37000.0,45.5869,45.5869,45.544,45.5511,37000.0
2013-11-25 14:35:00,63.66,63.69,63.65,63.68,54400.0,45.5511,45.5726,45.544,45.5654,54400.0
2013-11-25 14:40:00,63.69,63.69,63.66,63.67,34600.0,45.5726,45.5726,45.5511,45.5583,34600.0
2013-11-25 14:45:00,63.66,63.69,63.66,63.67,49000.0,45.5511,45.5726,45.5511,45.5583,49000.0
2013-11-25 14:50:00,63.67,63.71,63.66,63.69,52100.0,45.5583,45.5869,45.5511,45.5726,52100.0
2013-11-25 14:55:00,63.69,63.7,63.65,63.65,88200.0,45.5726,45.5798,45.544,45.544,88200.0
2013-11-25 15:00:00,63.65,63.67,63.65,63.67,40100.0,45.544,45.5583,45.544,45.5583,40100.0
2013-11-25 15:05:00,63.66,63.67,63.61,63.62,53500.0,45.5511,45.5583,45.5154,45.5225,53500.0
2013-11-25 15:10:00,63.61,63.67,63.61,63.65,48600.0,45.5154,45.5583,45.5154,45.544,48600.0
2013-11-25 15:15:00,63.66,63.67,63.65,63.66,53400.0,45.5511,45.5583,45.544,45.5511,53400.0
2013-11-25 15:20:00,63.66,63.68,63.64,63.65,53100.0,45.5511,45.5654,45.5368,45.544,53100.0
2013-11-25 15:25:00,63.64,63.67,63.63,63.67,55700.0,45.5368,45.5583,45.5297,45.5583,55700.0
2013-11-25 15:30:00,63.66,63.68,63.65,63.68,54400.0,45.5511,45.5654,45.544,45.5654,54400.0
2013-11-25 15:35:00,63.69,63.71,63.68,63.71,88900.0,45.5726,45.5869,45.5654,45.5869,88900.0
2013-11-25 15:40:00,63.71,63.73,63.69,63.73,65400.0,45.5869,45.6012,45.5726,45.6012,65400.0
2013-11-25 15:45:00,63.72,63.74,63.69,63.72,113000.0,45.5941,45.6084,45.5726,45.5941,113000.0
2013-11-25 15:50:00,63.72,63.75,63.72,63.73,151600.0,45.5941,45.6155,45.5941,45.6012,151600.0
2013-11-25 15:55:00,63.73,63.81,63.72,63.78,189700.0,45.6012,45.6585,45.5941,45.637,189700.0
2013-11-26 09:30:00,63.83,63.99,63.8,63.95,103700.0,45.6728,45.7873,45.6513,45.7586,103700.0
2013-11-26 09:35:00,63.95,64.03,63.94,64.02,38300.0,45.7586,45.8159,45.7515,45.8087,38300.0
2013-11-26 09:40:00,64.02,64.08,64.0,64.04,85200.0,45.8087,45.8517,45.7944,45.823,85200.0
2013-11-26 09:45:00,64.04,64.16,64.02,64.13,92100.0,45.823,45.9089,45.8087,45.8874,92100.0
2013-11-26 09:50:00,64.13,64.32,64.12,64.29,75000.0,45.8874,46.0234,45.8803,46.0019,75000.0
2013-11-26 09:55:00,64.29,64.3,64.15,64.29,127700.0,46.0019,46.0091,45.9018,46.0019,127700.0
2013-11-26 10:00:00,64.28,64.36,64.26,64.26,69600.0,45.9948,46.052,45.9805,45.9805,69600.0
2013-11-26 10:05:00,64.26,64.38,64.24,64.38,74900.0,45.9805,46.0663,45.9661,46.0663,74900.0
2013-11-26 10:10:00,64.38,64.42,64.32,64.41,72100.0,46.0663,46.0949,46.0234,46.0878,72100.0
2013-11-26 10:15:00,64.4,64.41,64.14,64.2,178800.0,46.0806,46.0878,45.8946,45.9375,178800.0
2013-11-26 10:20:00,64.2,64.2,64.1,64.15,58300.0,45.9375,45.9375,45.866,45.9018,58300.0
2013-11-26 10:25:00,64.14,64.27,64.1,64.24,200000.0,45.8946,45.9876,45.866,45.9661,200000.0
2013-11-26 10:30:00,64.23,64.28,64.2,64.27,51700.0,45.959,45.9948,45.9375,45.9876,51700.0
2013-11-26 10:35:00,64.26,64.27,64.14,64.14,83900.0,45.9805,45.9876,45.8946,45.8946,83900.0
2013-11-26 10:40:00,64.14,64.16,64.05,64.08,37600.0,45.8946,45.9089,45.8302,45.8517,37600.0
2013-11-26 10:45:00,64.08,64.13,64.06,64.06,76600.0,45.8517,45.8874,45.8374,45.8374,76600.0
2013-11-26 10:50:00,64.06,64.11,64.0,64.07,28600.0,45.8374,45.8731,45.7944,45.8445,28600.0
2013-11-26 10:55:00,64.07,64.09,63.96,64.02,108400.0,45.8445,45.8588,45.7658,45.8087,108400.0
2013-11-26 11:00:00,64.02,64.12,64.02,64.08,45200.0,45.8087,45.8803,45.8087,45.8517,45200.0
2013-11-26 11:05:00,64.08,64.09,64.01,64.04,88700.0,45.8517,45.8588,45.8016,45.823,88700.0
2013-11-26 11:10:00,64.03,64.15,64.02,64.14,76400.0,45.8159,45.9018,45.8087,45.8946,76400.0
2013-11-26 11:15:00,64.15,64.25,64.15,64.16,68900.0,45.9018,45.9733,45.9018,45.9089,68900.0
2013-11-26 11:20:00,64.17,64.17,64.15,64.15,35700.0,45.9161,45.9161,45.9018,45.9018,35700.0
2013-11-26 11:25:00,64.16,64.19,64.14,64.16,39400.0,45.9089,45.9304,45.8946,45.9089,39400.0
2013-11-26 11:30:00,64.14,64.15,64.1,64.11,41100.0,45.8946,45.9018,45.866,45.8731,41100.0
2013-11-26 11:35:00,64.11,64.15,64.1,64.15,42900.0,45.8731,45.9018,45.866,45.9018,42900.0
2013-11-26 11:40:00,64.14,64.16,64.1,64.1,23400.0,45.8946,45.9089,45.866,45.866,23400.0
2013-11-26 11:45:00,64.11,64.13,64.08,64.13,29700.0,45.8731,45.8874,45.8517,45.8874,29700.0
2013-11-26 11:50:00,64.13,64.13,64.1,64.1,23400.0,45.8874,45.8874,45.866,45.866,23400.0
2013-11-26 11:55:00,64.1,64.14,64.1,64.14,20400.0,45.866,45.8946,45.866,45.8946,20400.0
2013-11-26 12:00:00,64.14,64.14,64.1,64.13,14600.0,45.8946,45.8946,45.866,45.8874,14600.0
2013-11-26 12:05:00,64.12,64.13,64.09,64.1,20900.0,45.8803,45.8874,45.8588,45.866,20900.0
2013-11-26 12:10:00,64.11,64.14,64.1,64.13,19000.0,45.8731,45.8946,45.866,45.8874,19000.0
2013-11-26 12:15:00,64.14,64.17,64.13,64.17,17900.0,45.8946,45.9161,45.8874,45.9161,17900.0
2013-11-26 12:20:00,64.16,64.17,64.09,64.1,33900.0,45.9089,45.9161,45.8588,45.866,33900.0
2013-11-26 12:25:00,64.1,64.14,64.1,64.13,26300.0,45.866,45.8946,45.866,45.8874,26300.0
2013-11-26 12:30:00,64.1,64.14,64.09,64.14,43900.0,45.866,45.8946,45.8588,45.8946,43900.0
2013-11-26 12:35:00,64.13,64.18,64.13,64.17,32900.0,45.8874,45.9232,45.8874,45.9161,32900.0
2013-11-26 12:40:00,64.17,64.18,64.14,64.15,30900.0,45.9161,45.9232,45.8946,45.9018,30900.0
2013-11-26 12:45:00,64.16,64.17,64.14,64.16,16900.0,45.9089,45.9161,45.8946,45.9089,16900.0
2013-11-26 12:50:00,64.16,64.17,64.13,64.14,50500.0,45.9089,45.9161,45.8874,45.8946,50500.0
2013-11-26 12:55:00,64.14,64.15,64.05,64.13,70500.0,45.8946,45.9018,45.8302,45.8874,70500.0
2013-11-26 13:00:00,64.13,64.14,64.09,64.1,31100.0,45.8874,45.8946,45.8588,45.866,31100.0
2013-11-26 13:05:00,64.1,64.11,64.08,64.1,38200.0,45.866,45.8731,45.8517,45.866,38200.0
2013-11-26 13:10:00,64.1,64.14,64.1,64.13,15600.0,45.866,45.8946,45.866,45.8874,15600.0
2013-11-26 13:15:00,64.13,64.16,64.1,64.11,35600.0,45.8874,45.9089,45.866,45.8731,35600.0
2013-11-26 13:20:00,64.1,64.16,64.1,64.14,25600.0,45.866,45.9089,45.866,45.8946,25600.0
2013-11-26 13:25:00,64.15,64.15,64.09,64.11,38700.0,45.9018,45.9018,45.8588,45.8731,38700.0
2013-11-26 13:30:00,64.1,64.12,64.09,64.12,22000.0,45.866,45.8803,45.8588,45.8803,22000.0
2013-11-26 13:35:00,64.12,64.17,64.11,64.17,65700.0,45.8803,45.9161,45.8731,45.9161,65700.0
2013-11-26 13:40:00,64.16,64.26,64.16,64.26,71900.0,45.9089,45.9805,45.9089,45.9805,71900.0
2013-11-26 13:45:00,64.26,64.31,64.25,64.26,84300.0,45.9805,46.0162,45.9733,45.9805,84300.0
2013-11-26 13:50:00,64.26,64.26,64.18,64.19,40400.0,45.9805,45.9805,45.9232,45.9304,40400.0
2013-11-26 13:55:00,64.19,64.22,64.18,64.21,28000.0,45.9304,45.9518,45.9232,45.9447,28000.0
2013-11-26 14:00:00,64.21,64.24,64.21,64.23,32100.0,45.9447,45.9661,45.9447,45.959,32100.0
2013-11-26 14:05:00,64.23,64.24,64.21,64.24,26400.0,45.959,45.9661,45.9447,45.9661,26400.0
2013-11-26 14:10:00,64.23,64.24,64.23,64.23,13300.0,45.959,45.9661,45.959,45.959,13300.0
2013-11-26 14:15:00,64.23,64.24,64.22,64.23,32100.0,45.959,45.9661,45.9518,45.959,32100.0
2013-11-26 14:20:00,64.24,64.25,64.23,64.23,34500.0,45.9661,45.9733,45.959,45.959,34500.0
2013-11-26 14:25:00,64.24,64.27,64.23,64.27,55400.0,45.9661,45.9876,45.959,45.9876,55400.0
2013-11-26 14:30:00,64.27,64.32,64.27,64.3,95200.0,45.9876,46.0234,45.9876,46.0091,95200.0
2013-11-26 14:35:00,64.3,64.33,64.17,64.17,133600.0,46.0091,46.0305,45.9161,45.9161,133600.0
2013-11-26 14:40:00,64.17,64.18,64.1,64.1,31600.0,45.9161,45.9232,45.866,45.866,31600.0
2013-11-26 14:45:00,64.11,64.11,64.04,64.05,64400.0,45.8731,45.8731,45.823,45.8302,64400.0
2013-11-26 14:50:00,64.05,64.11,64.04,64.1,80700.0,45.8302,45.8731,45.823,45.866,80700.0
2013-11-26 14:55:00,64.11,64.12,64.04,64.04,142100.0,45.8731,45.8803,45.823,45.823,142100.0
2013-11-26 15:00:00,64.05,64.1,64.04,64.06,49900.0,45.8302,45.866,45.823,45.8374,49900.0
2013-11-26 15:05:00,64.06,64.07,64.02,64.03,57300.0,45.8374,45.8445,45.8087,45.8159,57300.0
2013-11-26 15:10:00,64.04,64.06,64.0,64.0,38500.0,45.823,45.8374,45.7944,45.7944,38500.0
2013-11-26 15:15:00,64.01,64.01,64.0,64.0,28900.0,45.8016,45.8016,45.7944,45.7944,28900.0
2013-11-26 15:20:00,64.0,64.02,64.0,64.01,56400.0,45.7944,45.8087,45.7944,45.8016,56400.0
2013-11-26 15:25:00,64.01,64.1,64.01,64.1,59900.0,45.8016,45.866,45.8016,45.866,59900.0
2013-11-26 15:30:00,64.09,64.11,64.08,64.09,75800.0,45.8588,45.8731,45.8517,45.8588,75800.0
2013-11-26 15:35:00,64.09,64.16,64.08,64.13,133200.0,45.8588,45.9089,45.8517,45.8874,133200.0
2013-11-26 15:40:00,64.13,64.14,64.06,64.07,97200.0,45.8874,45.8946,45.8374,45.8445,97200.0
2013-11-26 15:45:00,64.07,64.08,63.97,64.03,209100.0,45.8445,45.8517,45.773,45.8159,209100.0
2013-11-26 15:50:00,64.03,64.03,63.94,63.94,188300.0,45.8159,45.8159,45.7515,45.7515,188300.0
2013-11-26 15:55:00,63.94,63.95,63.87,63.87,265300.0,45.7515,45.7586,45.7014,45.7014,265300.0
2013-11-27 09:30:00,63.99,64.12,63.87,64.09,81900.0,45.7873,45.8803,45.7014,45.8588,81900.0
2013-11-27 09:35:00,64.1,64.14,63.95,64.08,46800.0,45.866,45.8946,45.7586,45.8517,46800.0
2013-11-27 09:40:00,64.06,64.28,64.04,64.22,83500.0,45.8374,45.9948,45.823,45.9518,83500.0
2013-11-27 09:45:00,64.24,64.32,64.22,64.3,51100.0,45.9661,46.0234,45.9518,46.0091,51100.0
2013-11-27 09:50:00,64.3,64.43,64.3,64.33,98000.0,46.0091,46.1021,46.0091,46.0305,98000.0
2013-11-27 09:55:00,64.32,64.4,64.3,64.32,89700.0,46.0234,46.0806,46.0091,46.0234,89700.0
2013-11-27 10:00:00,64.31,64.38,64.27,64.29,53100.0,46.0162,46.0663,45.9876,46.0019,53100.0
2013-11-27 10:05:00,64.3,64.42,64.27,64.42,66600.0,46.0091,46.0949,45.9876,46.0949,66600.0
2013-11-27 10:10:00,64.42,64.46,64.32,64.32,64100.0,46.0949,46.1236,46.0234,46.0234,64100.0
2013-11-27 10:15:00,64.32,64.34,64.29,64.33,37600.0,46.0234,46.0377,46.0019,46.0305,37600.0
2013-11-27 10:20:00,64.32,64.32,64.28,64.3,19400.0,46.0234,46.0234,45.9948,46.0091,19400.0
2013-11-27 10:25:00,64.3,64.37,64.3,64.35,46000.0,46.0091,46.0592,46.0091,46.0449,46000.0
2013-11-27 10:30:00,64.35,64.46,64.34,64.45,53900.0,46.0449,46.1236,46.0377,46.1164,53900.0
2013-11-27 10:35:00,64.45,64.54,64.45,64.52,86900.0,46.1164,46.1808,46.1164,46.1665,86900.0
2013-11-27 10:40:00,64.52,64.57,64.5,64.5,57100.0,46.1665,46.2023,46.1522,46.1522,57100.0
2013-11-27 10:45:00,64.5,64.52,64.49,64.5,40900.0,46.1522,46.1665,46.145,46.1522,40900.0
2013-11-27 10:50:00,64.5,64.54,64.5,64.53,35300.0,46.1522,46.1808,46.1522,46.1737,35300.0
2013-11-27 10:55:00,64.53,64.54,64.48,64.49,49300.0,46.1737,46.1808,46.1379,46.145,49300.0
2013-11-27 11:00:00,64.49,64.5,64.42,64.43,35200.0,46.145,46.1522,46.0949,46.1021,35200.0
2013-11-27 11:05:00,64.43,64.44,64.4,64.42,17600.0,46.1021,46.1093,46.0806,46.0949,17600.0
2013-11-27 11:10:00,64.43,64.53,64.43,64.53,51500.0,46.1021,46.1737,46.1021,46.1737,51500.0
2013-11-27 11:15:00,64.53,64.6,64.53,64.59,57000.0,46.1737,46.2237,46.1737,46.2166,57000.0
2013-11-27 11:20:00,64.58,64.72,64.58,64.7,170000.0,46.2094,46.3096,46.2094,46.2953,170000.0
2013-11-27 11:25:00,64.69,64.78,64.66,64.67,161200.0,46.2881,46.3525,46.2667,46.2738,161200.0
2013-11-27 11:30:00,64.67,64.67,64.59,64.67,65800.0,46.2738,46.2738,46.2166,46.2738,65800.0
2013-11-27 11:35:00,64.66,64.79,64.65,64.78,67300.0,46.2667,46.3597,46.2595,46.3525,67300.0
2013-11-27 11:40:00,64.78,64.79,64.7,64.7,44000.0,46.3525,46.3597,46.2953,46.2953,44000.0
2013-11-27 11:45:00,64.69,64.74,64.65,64.73,41800.0,46.2881,46.3239,46.2595,46.3168,41800.0
2013-11-27 11:50:00,64.73,64.77,64.66,64.7,39400.0,46.3168,46.3454,46.2667,46.2953,39400.0
2013-11-27 11:55:00,64.69,64.73,64.66,64.7,40900.0,46.2881,46.3168,46.2667,46.2953,40900.0
2013-11-27 12:00:00,64.7,64.7,64.64,64.7,23400.0,46.2953,46.2953,46.2524,46.2953,23400.0
2013-11-27 12:05:00,64.7,64.75,64.68,64.75,40400.0,46.2953,46.3311,46.281,46.3311,40400.0
2013-11-27 12:10:00,64.75,64.75,64.7,64.73,27100.0,46.3311,46.3311,46.2953,46.3168,27100.0
2013-11-27 12:15:00,64.73,64.76,64.66,64.66,39700.0,46.3168,46.3382,46.2667,46.2667,39700.0
2013-11-27 12:20:00,64.66,64.69,64.63,64.63,31000.0,46.2667,46.2881,46.2452,46.2452,31000.0
2013-11-27 12:25:00,64.64,64.64,64.55,64.59,42400.0,46.2524,46.2524,46.188,46.2166,42400.0
2013-11-27 12:30:00,64.58,64.59,64.58,64.59,20200.0,46.2094,46.2166,46.2094,46.2166,20200.0
2013-11-27 12:35:00,64.58,64.59,64.51,64.55,31100.0,46.2094,46.2166,46.1593,46.188,31100.0
2013-11-27 12:40:00,64.56,64.6,64.53,64.59,25700.0,46.1951,46.2237,46.1737,46.2166,25700.0
2013-11-27 12:45:00,64.59,64.62,64.59,64.6,40300.0,46.2166,46.2381,46.2166,46.2237,40300.0
2013-11-27 12:50:00,64.61,64.61,64.55,64.59,45200.0,46.2309,46.2309,46.188,46.2166,45200.0
2013-11-27 12:55:00,64.6,64.6,64.5,64.5,24000.0,46.2237,46.2237,46.1522,46.1522,24000.0
2013-11-27 13:00:00,64.5,64.53,64.5,64.51,16800.0,46.1522,46.1737,46.1522,46.1593,16800.0
2013-11-27 13:05:00,64.52,64.59,64.51,64.58,25200.0,46.1665,46.2166,46.1593,46.2094,25200.0
2013-11-27 13:10:00,64.57,64.58,64.5,64.51,18600.0,46.2023,46.2094,46.1522,46.1593,18600.0
2013-11-27 13:15:00,64.5,64.54,64.48,64.48,21500.0,46.1522,46.1808,46.1379,46.1379,21500.0
2013-11-27 13:20:00,64.49,64.52,64.47,64.52,43500.0,46.145,46.1665,46.1307,46.1665,43500.0
2013-11-27 13:25:00,64.52,64.54,64.51,64.53,20000.0,46.1665,46.1808,46.1593,46.1737,20000.0
2013-11-27 13:30:00,64.53,64.59,64.53,64.58,54800.0,46.1737,46.2166,46.1737,46.2094,54800.0
2013-11-27 13:35:00,64.57,64.58,64.49,64.49,32600.0,46.2023,46.2094,46.145,46.145,32600.0
2013-11-27 13:40:00,64.5,64.51,64.46,64.48,27200.0,46.1522,46.1593,46.1236,46.1379,27200.0
2013-11-27 13:45:00,64.47,64.54,64.44,64.54,44800.0,46.1307,46.1808,46.1093,46.1808,44800.0
2013-11-27 13:50:00,64.54,64.59,64.53,64.59,40000.0,46.1808,46.2166,46.1737,46.2166,40000.0
2013-11-27 13:55:00,64.58,64.66,64.58,64.65,74800.0,46.2094,46.2667,46.2094,46.2595,74800.0
2013-11-27 14:00:00,64.65,64.66,64.6,64.6,42700.0,46.2595,46.2667,46.2237,46.2237,42700.0
2013-11-27 14:05:00,64.6,64.61,64.59,64.59,29200.0,46.2237,46.2309,46.2166,46.2166,29200.0
2013-11-27 14:10:00,64.59,64.63,64.58,64.61,40600.0,46.2166,46.2452,46.2094,46.2309,40600.0
2013-11-27 14:15:00,64.61,64.62,64.59,64.6,85400.0,46.2309,46.2381,46.2166,46.2237,85400.0
2013-11-27 14:20:00,64.6,64.6,64.56,64.56,24600.0,46.2237,46.2237,46.1951,46.1951,24600.0
2013-11-27 14:25:00,64.55,64.55,64.47,64.48,50400.0,46.188,46.188,46.1307,46.1379,50400.0
2013-11-27 14:30:00,64.48,64.53,64.48,64.51,41200.0,46.1379,46.1737,46.1379,46.1593,41200.0
2013-11-27 14:35:00,64.5,64.51,64.46,64.48,18500.0,46.1522,46.1593,46.1236,46.1379,18500.0
2013-11-27 14:40:00,64.46,64.47,64.41,64.41,28100.0,46.1236,46.1307,46.0878,46.0878,28100.0
2013-11-27 14:45:00,64.41,64.42,64.38,64.42,51000.0,46.0878,46.0949,46.0663,46.0949,51000.0
2013-11-27 14:50:00,64.41,64.43,64.41,64.42,31100.0,46.0878,46.1021,46.0878,46.0949,31100.0
2013-11-27 14:55:00,64.41,64.47,64.4,64.45,94500.0,46.0878,46.1307,46.0806,46.1164,94500.0
2013-11-27 15:00:00,64.46,64.51,64.46,64.51,46000.0,46.1236,46.1593,46.1236,46.1593,46000.0
2013-11-27 15:05:00,64.51,64.52,64.48,64.5,49300.0,46.1593,46.1665,46.1379,46.1522,49300.0
2013-11-27 15:10:00,64.5,64.52,64.47,64.48,70000.0,46.1522,46.1665,46.1307,46.1379,70000.0
2013-11-27 15:15:00,64.48,64.54,64.48,64.54,79600.0,46.1379,46.1808,46.1379,46.1808,79600.0
2013-11-27 15:20:00,64.54,64.54,64.51,64.53,72400.0,46.1808,46.1808,46.1593,46.1737,72400.0
2013-11-27 15:25:00,64.52,64.53,64.51,64.52,55600.0,46.1665,46.1737,46.1593,46.1665,55600.0
2013-11-27 15:30:00,64.52,64.52,64.48,64.48,59900.0,46.1665,46.1665,46.1379,46.1379,59900.0
2013-11-27 15:35:00,64.48,64.52,64.48,64.51,64000.0,46.1379,46.1665,46.1379,46.1593,64000.0
2013-11-27 15:40:00,64.51,64.55,64.51,64.55,56600.0,46.1593,46.188,46.1593,46.188,56600.0
2013-11-27 15:45:00,64.55,64.55,64.45,64.47,118700.0,46.188,46.188,46.1164,46.1307,118700.0
2013-11-27 15:50:00,64.46,64.5,64.43,64.49,156700.0,46.1236,46.1522,46.1021,46.145,156700.0
2013-11-27 15:55:00,64.49,64.5,64.41,64.42,228800.0,46.145,46.1522,46.0878,46.0949,228800.0
2013-11-29 09:30:00,64.96,64.96,64.61,64.9,190500.0,46.4813,46.4813,46.2309,46.4384,190500.0
2013-11-29 09:35:00,64.91,64.99,64.61,64.66,89200.0,46.4456,46.5028,46.2309,46.2667,89200.0
2013-11-29 09:40:00,64.67,64.84,64.66,64.8,60700.0,46.2738,46.3955,46.2667,46.3669,60700.0
2013-11-29 09:45:00,64.81,64.86,64.72,64.74,49500.0,46.374,46.4098,46.3096,46.3239,49500.0
2013-11-29 09:50:00,64.73,64.75,64.64,64.66,44900.0,46.3168,46.3311,46.2524,46.2667,44900.0
2013-11-29 09:55:00,64.66,64.7,64.6,64.61,36000.0,46.2667,46.2953,46.2237,46.2309,36000.0
2013-11-29 10:00:00,64.61,64.61,64.48,64.52,64900.0,46.2309,46.2309,46.1379,46.1665,64900.0
2013-11-29 10:05:00,64.52,64.54,64.44,64.44,36500.0,46.1665,46.1808,46.1093,46.1093,36500.0
2013-11-29 10:10:00,64.44,64.52,64.44,64.46,33000.0,46.1093,46.1665,46.1093,46.1236,33000.0
2013-11-29 10:15:00,64.46,64.49,64.42,64.45,51200.0,46.1236,46.145,46.0949,46.1164,51200.0
2013-11-29 10:20:00,64.45,64.45,64.36,64.44,42300.0,46.1164,46.1164,46.052,46.1093,42300.0
2013-11-29 10:25:00,64.44,64.47,64.3,64.3,43900.0,46.1093,46.1307,46.0091,46.0091,43900.0
2013-11-29 10:30:00,64.31,64.31,64.23,64.23,65300.0,46.0162,46.0162,45.959,45.959,65300.0
2013-11-29 10:35:00,64.22,64.24,64.13,64.24,104800.0,45.9518,45.9661,45.8874,45.9661,104800.0
2013-11-29 10:40:00,64.23,64.34,64.23,64.34,59500.0,45.959,46.0377,45.959,46.0377,59500.0
2013-11-29 10:45:00,64.35,64.37,64.25,64.25,41500.0,46.0449,46.0592,45.9733,45.9733,41500.0
2013-11-29 10:50:00,64.26,64.26,64.1,64.16,45100.0,45.9805,45.9805,45.866,45.9089,45100.0
2013-11-29 10:55:00,64.16,64.21,64.14,64.14,28400.0,45.9089,45.9447,45.8946,45.8946,28400.0
2013-11-29 11:00:00,64.16,64.2,63.97,63.97,127900.0,45.9089,45.9375,45.773,45.773,127900.0
2013-11-29 11:05:00,63.96,64.01,63.9,63.9,104100.0,45.7658,45.8016,45.7229,45.7229,104100.0
2013-11-29 11:10:00,63.91,64.0,63.9,63.96,97700.0,45.73,45.7944,45.7229,45.7658,97700.0
2013-11-29 11:15:00,63.96,64.05,63.96,63.98,70300.0,45.7658,45.8302,45.7658,45.7801,70300.0
2013-11-29 11:20:00,63.98,64.06,63.96,63.97,65900.0,45.7801,45.8374,45.7658,45.773,65900.0
2013-11-29 11:25:00,63.98,64.03,63.96,63.96,71000.0,45.7801,45.8159,45.7658,45.7658,71000.0
2013-11-29 11:30:00,63.97,64.01,63.96,63.98,34500.0,45.773,45.8016,45.7658,45.7801,34500.0
2013-11-29 11:35:00,63.99,64.11,63.98,64.1,52900.0,45.7873,45.8731,45.7801,45.866,52900.0
2013-11-29 11:40:00,64.1,64.12,64.01,64.01,35700.0,45.866,45.8803,45.8016,45.8016,35700.0
2013-11-29 11:45:00,64.01,64.02,63.96,63.96,55300.0,45.8016,45.8087,45.7658,45.7658,55300.0
2013-11-29 11:50:00,63.97,64.03,63.94,63.96,52400.0,45.773,45.8159,45.7515,45.7658,52400.0
2013-11-29 11:55:00,63.97,64.02,63.95,64.0,40200.0,45.773,45.8087,45.7586,45.7944,40200.0
2013-11-29 12:00:00,64.01,64.02,64.0,64.01,34600.0,45.8016,45.8087,45.7944,45.8016,34600.0
2013-11-29 12:05:00,64.02,64.11,64.02,64.06,53600.0,45.8087,45.8731,45.8087,45.8374,53600.0
2013-11-29 12:10:00,64.07,64.15,64.06,64.12,44000.0,45.8445,45.9018,45.8374,45.8803,44000.0
2013-11-29 12:15:00,64.13,64.16,64.08,64.09,49500.0,45.8874,45.9089,45.8517,45.8588,49500.0
2013-11-29 12:20:00,64.09,64.16,64.08,64.11,46000.0,45.8588,45.9089,45.8517,45.8731,46000.0
2013-11-29 12:25:00,64.1,64.12,64.06,64.1,85200.0,45.866,45.8803,45.8374,45.866,85200.0
2013-11-29 12:30:00,64.1,64.1,64.02,64.04,59500.0,45.866,45.866,45.8087,45.823,59500.0
2013-11-29 12:35:00,64.04,64.04,63.97,63.98,71300.0,45.823,45.823,45.773,45.7801,71300.0
2013-11-29 12:40:00,63.98,64.02,63.94,63.96,69700.0,45.7801,45.8087,45.7515,45.7658,69700.0
2013-11-29 12:45:00,63.95,63.95,63.8,63.86,117500.0,45.7586,45.7586,45.6513,45.6942,117500.0
2013-11-29 12:50:00,63.85,63.88,63.72,63.88,117500.0,45.6871,45.7086,45.5941,45.7086,117500.0
2013-11-29 12:55:00,63.87,64.01,63.85,63.93,271600.0,45.7014,45.8016,45.6871,45.7443,271600.0
2013-12-02 09:30:00,63.98,63.99,63.73,63.88,129400.0,45.7801,45.7873,45.6012,45.7086,129400.0
2013-12-02 09:35:00,63.87,63.88,63.75,63.81,58600.0,45.7014,45.7086,45.6155,45.6585,58600.0
2013-12-02 09:40:00,63.81,63.88,63.67,63.69,140100.0,45.6585,45.7086,45.5583,45.5726,140100.0
2013-12-02 09:45:00,63.7,63.7,63.5,63.62,108000.0,45.5798,45.5798,45.4367,45.5225,108000.0
2013-12-02 09:50:00,63.65,63.65,63.45,63.46,72500.0,45.544,45.544,45.4009,45.408,72500.0
2013-12-02 09:55:00,63.47,63.47,63.33,63.33,97200.0,45.4152,45.4152,45.315,45.315,97200.0
2013-12-02 10:00:00,63.32,63.36,63.26,63.33,156800.0,45.3079,45.3365,45.2649,45.315,156800.0
2013-12-02 10:05:00,63.33,63.39,63.31,63.31,124600.0,45.315,45.3579,45.3007,45.3007,124600.0
2013-12-02 10:10:00,63.32,63.39,63.27,63.27,104600.0,45.3079,45.3579,45.2721,45.2721,104600.0
2013-12-02 10:15:00,63.28,63.3,63.25,63.29,58100.0,45.2792,45.2935,45.2578,45.2864,58100.0
2013-12-02 10:20:00,63.3,63.5,63.3,63.4,58800.0,45.2935,45.4367,45.2935,45.3651,58800.0
2013-12-02 10:25:00,63.41,63.46,63.38,63.39,54500.0,45.3723,45.408,45.3508,45.3579,54500.0
2013-12-02 10:30:00,63.38,63.49,63.38,63.43,61300.0,45.3508,45.4295,45.3508,45.3866,61300.0
2013-12-02 10:35:00,63.44,63.44,63.35,63.36,61100.0,45.3937,45.3937,45.3293,45.3365,61100.0
2013-12-02 10:40:00,63.34,63.35,63.3,63.33,49700.0,45.3222,45.3293,45.2935,45.315,49700.0
2013-12-02 10:45:00,63.33,63.33,63.24,63.26,89500.0,45.315,45.315,45.2506,45.2649,89500.0
2013-12-02 10:50:00,63.26,63.29,63.25,63.26,68500.0,45.2649,45.2864,45.2578,45.2649,68500.0
2013-12-02 10:55:00,63.25,63.25,63.18,63.19,73000.0,45.2578,45.2578,45.2077,45.2148,73000.0
2013-12-02 11:00:00,63.19,63.2,63.12,63.15,89500.0,45.2148,45.222,45.1647,45.1862,89500.0
2013-12-02 11:05:00,63.15,63.16,63.12,63.13,76400.0,45.1862,45.1934,45.1647,45.1719,76400.0
2013-12-02 11:10:00,63.13,63.23,63.13,63.23,127800.0,45.1719,45.2435,45.1719,45.2435,127800.0
2013-12-02 11:15:00,63.23,63.26,63.12,63.16,69700.0,45.2435,45.2649,45.1647,45.1934,69700.0
2013-12-02 11:20:00,63.15,63.17,63.14,63.16,42400.0,45.1862,45.2005,45.1791,45.1934,42400.0
2013-12-02 11:25:00,63.16,63.16,63.13,63.16,79200.0,45.1934,45.1934,45.1719,45.1934,79200.0
2013-12-02 11:30:00,63.16,63.18,63.09,63.09,97400.0,45.1934,45.2077,45.1433,45.1433,97400.0
2013-12-02 11:35:00,63.09,63.11,63.05,63.05,74800.0,45.1433,45.1576,45.1147,45.1147,74800.0
2013-12-02 11:40:00,63.05,63.11,63.05,63.1,55400.0,45.1147,45.1576,45.1147,45.1504,55400.0
2013-12-02 11:45:00,63.1,63.11,63.08,63.1,126200.0,45.1504,45.1576,45.1361,45.1504,126200.0
2013-12-02 11:50:00,63.11,63.11,63.07,63.07,50600.0,45.1576,45.1576,45.129,45.129,50600.0
2013-12-02 11:55:00,63.08,63.08,63.01,63.03,61700.0,45.1361,45.1361,45.086,45.1003,61700.0
2013-12-02 12:00:00,63.03,63.05,63.02,63.04,66000.0,45.1003,45.1147,45.0932,45.1075,66000.0
2013-12-02 12:05:00,63.04,63.1,63.04,63.08,47600.0,45.1075,45.1504,45.1075,45.1361,47600.0
2013-12-02 12:10:00,63.08,63.09,63.06,63.07,29300.0,45.1361,45.1433,45.1218,45.129,29300.0
2013-12-02 12:15:00,63.07,63.09,63.05,63.08,49800.0,45.129,45.1433,45.1147,45.1361,49800.0
2013-12-02 12:20:00,63.07,63.08,63.06,63.06,29100.0,45.129,45.1361,45.1218,45.1218,29100.0
2013-12-02 12:25:00,63.07,63.07,63.04,63.07,99700.0,45.129,45.129,45.1075,45.129,99700.0
2013-12-02 12:30:00,63.07,63.1,63.05,63.09,38400.0,45.129,45.1504,45.1147,45.1433,38400.0
2013-12-02 12:35:00,63.1,63.14,63.08,63.09,57500.0,45.1504,45.1791,45.1361,45.1433,57500.0
2013-12-02 12:40:00,63.09,63.13,63.08,63.13,39300.0,45.1433,45.1719,45.1361,45.1719,39300.0
2013-12-02 12:45:00,63.13,63.15,63.1,63.11,48500.0,45.1719,45.1862,45.1504,45.1576,48500.0
2013-12-02 12:50:00,63.11,63.13,63.09,63.09,42200.0,45.1576,45.1719,45.1433,45.1433,42200.0
2013-12-02 12:55:00,63.09,63.11,63.06,63.07,50900.0,45.1433,45.1576,45.1218,45.129,50900.0
2013-12-02 13:00:00,63.08,63.09,63.05,63.06,67400.0,45.1361,45.1433,45.1147,45.1218,67400.0
2013-12-02 13:05:00,63.07,63.07,63.05,63.06,35000.0,45.129,45.129,45.1147,45.1218,35000.0
2013-12-02 13:10:00,63.05,63.08,63.05,63.07,48200.0,45.1147,45.1361,45.1147,45.129,48200.0
2013-12-02 13:15:00,63.08,63.08,63.05,63.06,40900.0,45.1361,45.1361,45.1147,45.1218,40900.0
2013-12-02 13:20:00,63.06,63.07,63.04,63.05,67000.0,45.1218,45.129,45.1075,45.1147,67000.0
2013-12-02 13:25:00,63.05,63.06,63.04,63.05,37200.0,45.1147,45.1218,45.1075,45.1147,37200.0
2013-12-02 13:30:00,63.05,63.07,63.04,63.05,54500.0,45.1147,45.129,45.1075,45.1147,54500.0
2013-12-02 13:35:00,63.05,63.08,63.04,63.05,60500.0,45.1147,45.1361,45.1075,45.1147,60500.0
2013-12-02 13:40:00,63.05,63.07,63.02,63.04,63400.0,45.1147,45.129,45.0932,45.1075,63400.0
2013-12-02 13:45:00,63.04,63.04,62.94,62.96,121400.0,45.1075,45.1075,45.036,45.0503,121400.0
2013-12-02 13:50:00,62.95,62.96,62.86,62.87,64400.0,45.0431,45.0503,44.9787,44.9859,64400.0
2013-12-02 13:55:00,62.87,62.88,62.82,62.85,53900.0,44.9859,44.993,44.9501,44.9716,53900.0
2013-12-02 14:00:00,62.85,62.87,62.83,62.87,61700.0,44.9716,44.9859,44.9572,44.9859,61700.0
2013-12-02 14:05:00,62.87,62.94,62.87,62.9,57600.0,44.9859,45.036,44.9859,45.0073,57600.0
2013-12-02 14:10:00,62.89,62.93,62.86,62.86,58100.0,45.0002,45.0288,44.9787,44.9787,58100.0
2013-12-02 14:15:00,62.87,62.87,62.83,62.84,55000.0,44.9859,44.9859,44.9572,44.9644,55000.0
2013-12-02 14:20:00,62.84,62.86,62.83,62.85,37400.0,44.9644,44.9787,44.9572,44.9716,37400.0
2013-12-02 14:25:00,62.85,62.95,62.85,62.92,69000.0,44.9716,45.0431,44.9716,45.0216,69000.0
2013-12-02 14:30:00,62.92,62.94,62.9,62.93,59100.0,45.0216,45.036,45.0073,45.0288,59100.0
2013-12-02 14:35:00,62.93,62.94,62.88,62.91,73400.0,45.0288,45.036,44.993,45.0145,73400.0
2013-12-02 14:40:00,62.91,62.91,62.88,62.9,59300.0,45.0145,45.0145,44.993,45.0073,59300.0
2013-12-02 14:45:00,62.91,62.91,62.84,62.85,70700.0,45.0145,45.0145,44.9644,44.9716,70700.0
2013-12-02 14:50:00,62.85,62.85,62.78,62.79,89500.0,44.9716,44.9716,44.9215,44.9286,89500.0
2013-12-02 14:55:00,62.78,62.8,62.76,62.77,80900.0,44.9215,44.9358,44.9072,44.9143,80900.0
2013-12-02 15:00:00,62.77,62.77,62.75,62.75,92300.0,44.9143,44.9143,44.9,44.9,92300.0
2013-12-02 15:05:00,62.76,62.78,62.75,62.77,77300.0,44.9072,44.9215,44.9,44.9143,77300.0
2013-12-02 15:10:00,62.78,62.79,62.76,62.79,72900.0,44.9215,44.9286,44.9072,44.9286,72900.0
2013-12-02 15:15:00,62.79,62.81,62.78,62.81,63400.0,44.9286,44.9429,44.9215,44.9429,63400.0
2013-12-02 15:20:00,62.8,62.83,62.79,62.82,93300.0,44.9358,44.9572,44.9286,44.9501,93300.0
2013-12-02 15:25:00,62.82,62.83,62.79,62.8,131900.0,44.9501,44.9572,44.9286,44.9358,131900.0
2013-12-02 15:30:00,62.8,62.8,62.75,62.75,132300.0,44.9358,44.9358,44.9,44.9,132300.0
2013-12-02 15:35:00,62.75,62.76,62.64,62.67,136500.0,44.9,44.9072,44.8213,44.8428,136500.0
2013-12-02 15:40:00,62.67,62.69,62.62,62.62,130400.0,44.8428,44.8571,44.807,44.807,130400.0
2013-12-02 15:45:00,62.61,62.76,62.61,62.72,249500.0,44.7998,44.9072,44.7998,44.8785,249500.0
2013-12-02 15:50:00,62.73,62.74,62.62,62.65,259400.0,44.8857,44.8928,44.807,44.8284,259400.0
2013-12-02 15:55:00,62.66,62.73,62.6,62.73,411100.0,44.8356,44.8857,44.7927,44.8857,411100.0
2013-12-03 09:30:00,62.34,62.71,62.33,62.59,442600.0,44.6066,44.8714,44.5995,44.7855,442600.0
2013-12-03 09:35:00,62.56,62.93,62.55,62.87,259000.0,44.764,45.0288,44.7569,44.9859,259000.0
2013-12-03 09:40:00,62.88,62.93,62.7,62.88,244800.0,44.993,45.0288,44.8642,44.993,244800.0
2013-12-03 09:45:00,62.87,62.92,62.75,62.82,158200.0,44.9859,45.0216,44.9,44.9501,158200.0
2013-12-03 09:50:00,62.82,63.08,62.81,63.05,230400.0,44.9501,45.1361,44.9429,45.1147,230400.0
2013-12-03 09:55:00,63.03,63.14,62.98,63.13,112500.0,45.1003,45.1791,45.0646,45.1719,112500.0
2013-12-03 10:00:00,63.13,63.18,63.03,63.04,263700.0,45.1719,45.2077,45.1003,45.1075,263700.0
2013-12-03 10:05:00,63.04,63.13,63.04,63.11,101800.0,45.1075,45.1719,45.1075,45.1576,101800.0
2013-12-03 10:10:00,63.12,63.14,63.01,63.03,152700.0,45.1647,45.1791,45.086,45.1003,152700.0
2013-12-03 10:15:00,63.04,63.08,62.98,63.06,100100.0,45.1075,45.1361,45.0646,45.1218,100100.0
2013-12-03 10:20:00,63.07,63.07,62.96,62.99,121100.0,45.129,45.129,45.0503,45.0717,121100.0
2013-12-03 10:25:00,63.0,63.09,62.97,62.99,122500.0,45.0789,45.1433,45.0574,45.0717,122500.0
2013-12-03 10:30:00,62.99,63.1,62.99,63.08,93500.0,45.0717,45.1504,45.0717,45.1361,93500.0
2013-12-03 10:35:00,63.08,63.15,63.06,63.12,80600.0,45.1361,45.1862,45.1218,45.1647,80600.0
2013-12-03 10:40:00,63.12,63.18,63.04,63.08,149600.0,45.1647,45.2077,45.1075,45.1361,149600.0
2013-12-03 10:45:00,63.08,63.09,63.03,63.05,137500.0,45.1361,45.1433,45.1003,45.1147,137500.0
2013-12-03 10:50:00,63.05,63.06,63.0,63.02,238800.0,45.1147,45.1218,45.0789,45.0932,238800.0
2013-12-03 10:55:00,63.02,63.09,63.01,63.01,122300.0,45.0932,45.1433,45.086,45.086,122300.0
2013-12-03 11:00:00,63.02,63.04,62.96,62.97,86400.0,45.0932,45.1075,45.0503,45.0574,86400.0
2013-12-03 11:05:00,62.98,62.99,62.76,62.77,152800.0,45.0646,45.0717,44.9072,44.9143,152800.0
2013-12-03 11:10:00,62.77,62.82,62.72,62.74,100900.0,44.9143,44.9501,44.8785,44.8928,100900.0
2013-12-03 11:15:00,62.73,62.91,62.73,62.82,109700.0,44.8857,45.0145,44.8857,44.9501,109700.0
2013-12-03 11:20:00,62.81,62.83,62.76,62.79,101900.0,44.9429,44.9572,44.9072,44.9286,101900.0
2013-12-03 11:25:00,62.8,62.8,62.65,62.65,105400.0,44.9358,44.9358,44.8284,44.8284,105400.0
2013-12-03 11:30:00,62.64,62.75,62.6,62.71,87400.0,44.8213,44.9,44.7927,44.8714,87400.0
2013-12-03 11:35:00,62.72,62.76,62.71,62.72,86500.0,44.8785,44.9072,44.8714,44.8785,86500.0
2013-12-03 11:40:00,62.71,62.72,62.62,62.71,111500.0,44.8714,44.8785,44.807,44.8714,111500.0
2013-12-03 11:45:00,62.74,62.77,62.68,62.75,106900.0,44.8928,44.9143,44.8499,44.9,106900.0
2013-12-03 11:50:00,62.75,62.77,62.73,62.76,82400.0,44.9,44.9143,44.8857,44.9072,82400.0
2013-12-03 11:55:00,62.76,62.83,62.73,62.78,105600.0,44.9072,44.9572,44.8857,44.9215,105600.0
2013-12-03 12:00:00,62.78,62.92,62.77,62.92,92600.0,44.9215,45.0216,44.9143,45.0216,92600.0
2013-12-03 12:05:00,62.91,62.98,62.91,62.93,91600.0,45.0145,45.0646,45.0145,45.0288,91600.0
2013-12-03 12:10:00,62.93,62.93,62.82,62.84,49300.0,45.0288,45.0288,44.9501,44.9644,49300.0
2013-12-03 12:15:00,62.85,62.92,62.82,62.89,93000.0,44.9716,45.0216,44.9501,45.0002,93000.0
2013-12-03 12:20:00,62.88,63.04,62.88,63.04,86500.0,44.993,45.1075,44.993,45.1075,86500.0
2013-12-03 12:25:00,63.03,63.11,63.03,63.1,86200.0,45.1003,45.1576,45.1003,45.1504,86200.0
2013-12-03 12:30:00,63.11,63.11,62.95,62.99,91300.0,45.1576,45.1576,45.0431,45.0717,91300.0
2013-12-03 12:35:00,62.98,62.99,62.9,62.91,66300.0,45.0646,45.0717,45.0073,45.0145,66300.0
2013-12-03 12:40:00,62.91,62.91,62.84,62.87,38600.0,45.0145,45.0145,44.9644,44.9859,38600.0
2013-12-03 12:45:00,62.87,62.87,62.86,62.87,28800.0,44.9859,44.9859,44.9787,44.9859,28800.0
2013-12-03 12:50:00,62.86,62.96,62.86,62.95,79500.0,44.9787,45.0503,44.9787,45.0431,79500.0
2013-12-03 12:55:00,62.94,62.94,62.86,62.9,44500.0,45.036,45.036,44.9787,45.0073,44500.0
2013-12-03 13:00:00,62.89,62.9,62.82,62.83,66800.0,45.0002,45.0073,44.9501,44.9572,66800.0
2013-12-03 13:05:00,62.83,62.84,62.79,62.84,43600.0,44.9572,44.9644,44.9286,44.9644,43600.0
2013-12-03 13:10:00,62.83,62.87,62.82,62.84,66900.0,44.9572,44.9859,44.9501,44.9644,66900.0
2013-12-03 13:15:00,62.84,62.92,62.83,62.89,55400.0,44.9644,45.0216,44.9572,45.0002,55400.0
2013-12-03 13:20:00,62.89,62.9,62.83,62.83,51000.0,45.0002,45.0073,44.9572,44.9572,51000.0
2013-12-03 13:25:00,62.83,62.83,62.74,62.79,44600.0,44.9572,44.9572,44.8928,44.9286,44600.0
2013-12-03 13:30:00,62.79,62.79,62.69,62.69,102000.0,44.9286,44.9286,44.8571,44.8571,102000.0
2013-12-03 13:35:00,62.69,62.71,62.66,62.69,57600.0,44.8571,44.8714,44.8356,44.8571,57600.0
2013-12-03 13:40:00,62.7,62.7,62.6,62.62,75900.0,44.8642,44.8642,44.7927,44.807,75900.0
2013-12-03 13:45:00,62.62,62.63,62.54,62.56,88100.0,44.807,44.8141,44.7497,44.764,88100.0
2013-12-03 13:50:00,62.56,62.66,62.53,62.62,101400.0,44.764,44.8356,44.7426,44.807,101400.0
2013-12-03 13:55:00,62.62,62.64,62.56,62.63,132500.0,44.807,44.8213,44.764,44.8141,132500.0
2013-12-03 14:00:00,62.63,62.64,62.51,62.51,67500.0,44.8141,44.8213,44.7283,44.7283,67500.0
2013-12-03 14:05:00,62.51,62.55,62.49,62.5,104300.0,44.7283,44.7569,44.714,44.7211,104300.0
2013-12-03 14:10:00,62.5,62.58,62.44,62.58,96900.0,44.7211,44.7784,44.6782,44.7784,96900.0
2013-12-03 14:15:00,62.58,62.6,62.45,62.49,92200.0,44.7784,44.7927,44.6853,44.714,92200.0
2013-12-03 14:20:00,62.48,62.49,62.47,62.48,34600.0,44.7068,44.714,44.6996,44.7068,34600.0
2013-12-03 14:25:00,62.48,62.58,62.46,62.57,90900.0,44.7068,44.7784,44.6925,44.7712,90900.0
2013-12-03 14:30:00,62.58,62.58,62.49,62.55,85400.0,44.7784,44.7784,44.714,44.7569,85400.0
2013-12-03 14:35:00,62.56,62.7,62.55,62.66,71600.0,44.764,44.8642,44.7569,44.8356,71600.0
2013-12-03 14:40:00,62.66,62.71,62.66,62.69,64400.0,44.8356,44.8714,44.8356,44.8571,64400.0
2013-12-03 14:45:00,62.69,62.71,62.68,62.7,71400.0,44.8571,44.8714,44.8499,44.8642,71400.0
2013-12-03 14:50:00,62.69,62.78,62.69,62.78,74400.0,44.8571,44.9215,44.8571,44.9215,74400.0
2013-12-03 14:55:00,62.77,62.8,62.71,62.74,91200.0,44.9143,44.9358,44.8714,44.8928,91200.0
2013-12-03 15:00:00,62.74,62.75,62.67,62.67,101200.0,44.8928,44.9,44.8428,44.8428,101200.0
2013-12-03 15:05:00,62.67,62.68,62.6,62.6,113100.0,44.8428,44.8499,44.7927,44.7927,113100.0
2013-12-03 15:10:00,62.6,62.63,62.56,62.63,79900.0,44.7927,44.8141,44.764,44.8141,79900.0
2013-12-03 15:15:00,62.63,62.77,62.62,62.77,68200.0,44.8141,44.9143,44.807,44.9143,68200.0
2013-12-03 15:20:00,62.76,62.77,62.65,62.65,96700.0,44.9072,44.9143,44.8284,44.8284,96700.0
2013-12-03 15:25:00,62.65,62.66,62.55,62.61,196600.0,44.8284,44.8356,44.7569,44.7998,196600.0
2013-12-03 15:30:00,62.6,62.77,62.57,62.77,132500.0,44.7927,44.9143,44.7712,44.9143,132500.0
2013-12-03 15:35:00,62.76,62.83,62.75,62.75,130500.0,44.9072,44.9572,44.9,44.9,130500.0
2013-12-03 15:40:00,62.75,62.88,62.75,62.87,277800.0,44.9,44.993,44.9,44.9859,277800.0
2013-12-03 15:45:00,62.87,62.88,62.83,62.87,299700.0,44.9859,44.993,44.9572,44.9859,299700.0
2013-12-03 15:50:00,62.88,62.88,62.83,62.84,192600.0,44.993,44.993,44.9572,44.9644,192600.0
2013-12-03 15:55:00,62.83,62.87,62.78,62.81,361500.0,44.9572,44.9859,44.9215,44.9429,361500.0
2013-12-04 09:30:00,62.45,62.55,62.35,62.36,175400.0,44.6853,44.7569,44.6138,44.6209,175400.0
2013-12-04 09:35:00,62.37,62.42,62.35,62.38,84300.0,44.6281,44.6639,44.6138,44.6352,84300.0
2013-12-04 09:40:00,62.38,62.41,62.2,62.24,175100.0,44.6352,44.6567,44.5065,44.5351,175100.0
2013-12-04 09:45:00,62.24,62.35,62.24,62.33,103400.0,44.5351,44.6138,44.5351,44.5995,103400.0
2013-12-04 09:50:00,62.33,62.54,62.33,62.52,113600.0,44.5995,44.7497,44.5995,44.7354,113600.0
2013-12-04 09:55:00,62.52,62.55,62.45,62.51,71000.0,44.7354,44.7569,44.6853,44.7283,71000.0
2013-12-04 10:00:00,62.51,62.75,62.5,62.7,97700.0,44.7283,44.9,44.7211,44.8642,97700.0
2013-12-04 10:05:00,62.71,62.85,62.69,62.85,122300.0,44.8714,44.9716,44.8571,44.9716,122300.0
2013-12-04 10:10:00,62.85,62.99,62.75,62.99,146000.0,44.9716,45.0717,44.9,45.0717,146000.0
2013-12-04 10:15:00,62.99,63.03,62.96,62.99,122600.0,45.0717,45.1003,45.0503,45.0717,122600.0
2013-12-04 10:20:00,62.99,63.05,62.98,63.03,69200.0,45.0717,45.1147,45.0646,45.1003,69200.0
2013-12-04 10:25:00,63.03,63.05,62.91,62.92,71400.0,45.1003,45.1147,45.0145,45.0216,71400.0
2013-12-04 10:30:00,62.91,62.94,62.88,62.88,50300.0,45.0145,45.036,44.993,44.993,50300.0
2013-12-04 10:35:00,62.89,62.9,62.75,62.78,79500.0,45.0002,45.0073,44.9,44.9215,79500.0
2013-12-04 10:40:00,62.78,62.84,62.77,62.8,41100.0,44.9215,44.9644,44.9143,44.9358,41100.0
2013-12-04 10:45:00,62.81,62.81,62.73,62.75,80200.0,44.9429,44.9429,44.8857,44.9,80200.0
2013-12-04 10:50:00,62.75,62.8,62.72,62.77,62900.0,44.9,44.9358,44.8785,44.9143,62900.0
2013-12-04 10:55:00,62.78,62.83,62.78,62.8,63400.0,44.9215,44.9572,44.9215,44.9358,63400.0
2013-12-04 11:00:00,62.81,62.81,62.75,62.75,54600.0,44.9429,44.9429,44.9,44.9,54600.0
2013-12-04 11:05:00,62.76,62.8,62.66,62.66,90000.0,44.9072,44.9358,44.8356,44.8356,90000.0
2013-12-04 11:10:00,62.66,62.79,62.65,62.79,65000.0,44.8356,44.9286,44.8284,44.9286,65000.0
2013-12-04 11:15:00,62.79,62.93,62.79,62.84,106700.0,44.9286,45.0288,44.9286,44.9644,106700.0
2013-12-04 11:20:00,62.85,62.91,62.83,62.89,84900.0,44.9716,45.0145,44.9572,45.0002,84900.0
2013-12-04 11:25:00,62.88,62.9,62.82,62.83,88900.0,44.993,45.0073,44.9501,44.9572,88900.0
2013-12-04 11:30:00,62.83,62.89,62.82,62.86,51300.0,44.9572,45.0002,44.9501,44.9787,51300.0
2013-12-04 11:35:00,62.87,62.95,62.87,62.89,58800.0,44.9859,45.0431,44.9859,45.0002,58800.0
2013-12-04 11:40:00,62.89,63.02,62.89,62.98,76000.0,45.0002,45.0932,45.0002,45.0646,76000.0
2013-12-04 11:45:00,62.98,63.04,62.96,63.0,69900.0,45.0646,45.1075,45.0503,45.0789,69900.0
2013-12-04 11:50:00,62.99,63.06,62.97,63.05,64100.0,45.0717,45.1218,45.0574,45.1147,64100.0
2013-12-04 11:55:00,63.06,63.06,62.94,62.94,112600.0,45.1218,45.1218,45.036,45.036,112600.0
2013-12-04 12:00:00,62.94,62.96,62.83,62.9,70700.0,45.036,45.0503,44.9572,45.0073,70700.0
2013-12-04 12:05:00,62.9,62.94,62.88,62.94,46400.0,45.0073,45.036,44.993,45.036,46400.0
2013-12-04 12:10:00,62.94,62.98,62.91,62.96,73800.0,45.036,45.0646,45.0145,45.0503,73800.0
2013-12-04 12:15:00,62.96,62.97,62.84,62.84,53500.0,45.0503,45.0574,44.9644,44.9644,53500.0
2013-12-04 12:20:00,62.84,62.92,62.83,62.9,62600.0,44.9644,45.0216,44.9572,45.0073,62600.0
2013-12-04 12:25:00,62.9,62.94,62.88,62.94,41500.0,45.0073,45.036,44.993,45.036,41500.0
2013-12-04 12:30:00,62.95,63.01,62.93,63.01,40000.0,45.0431,45.086,45.0288,45.086,40000.0
2013-12-04 12:35:00,63.01,63.08,63.01,63.07,71500.0,45.086,45.1361,45.086,45.129,71500.0
2013-12-04 12:40:00,63.07,63.15,63.05,63.15,63800.0,45.129,45.1862,45.1147,45.1862,63800.0
2013-12-04 12:45:00,63.15,63.18,63.05,63.05,62100.0,45.1862,45.2077,45.1147,45.1147,62100.0
2013-12-04 12:50:00,63.05,63.08,63.0,63.01,41100.0,45.1147,45.1361,45.0789,45.086,41100.0
2013-12-04 12:55:00,63.0,63.03,62.97,62.97,40700.0,45.0789,45.1003,45.0574,45.0574,40700.0
2013-12-04 13:00:00,62.97,63.0,62.91,62.91,44700.0,45.0574,45.0789,45.0145,45.0145,44700.0
2013-12-04 13:05:00,62.91,62.94,62.85,62.88,41500.0,45.0145,45.036,44.9716,44.993,41500.0
2013-12-04 13:10:00,62.89,62.92,62.81,62.81,60200.0,45.0002,45.0216,44.9429,44.9429,60200.0
2013-12-04 13:15:00,62.82,62.83,62.8,62.81,56400.0,44.9501,44.9572,44.9358,44.9429,56400.0
2013-12-04 13:20:00,62.82,62.83,62.79,62.81,102900.0,44.9501,44.9572,44.9286,44.9429,102900.0
2013-12-04 13:25:00,62.81,62.86,62.74,62.74,72200.0,44.9429,44.9787,44.8928,44.8928,72200.0
2013-12-04 13:30:00,62.74,62.74,62.48,62.59,340800.0,44.8928,44.8928,44.7068,44.7855,340800.0
2013-12-04 13:35:00,62.6,62.78,62.6,62.74,101000.0,44.7927,44.9215,44.7927,44.8928,101000.0
2013-12-04 13:40:00,62.72,62.73,62.65,62.69,105300.0,44.8785,44.8857,44.8284,44.8571,105300.0
2013-12-04 13:45:00,62.69,62.71,62.63,62.68,105800.0,44.8571,44.8714,44.8141,44.8499,105800.0
2013-12-04 13:50:00,62.68,62.69,62.61,62.67,58800.0,44.8499,44.8571,44.7998,44.8428,58800.0
2013-12-04 13:55:00,62.67,62.72,62.64,62.69,53000.0,44.8428,44.8785,44.8213,44.8571,53000.0
2013-12-04 14:00:00,62.69,62.79,62.67,62.78,123000.0,44.8571,44.9286,44.8428,44.9215,123000.0
2013-12-04 14:05:00,62.77,62.77,62.73,62.74,86200.0,44.9143,44.9143,44.8857,44.8928,86200.0
2013-12-04 14:10:00,62.74,62.83,62.73,62.8,116600.0,44.8928,44.9572,44.8857,44.9358,116600.0
2013-12-04 14:15:00,62.81,62.88,62.8,62.86,81600.0,44.9429,44.993,44.9358,44.9787,81600.0
2013-12-04 14:20:00,62.86,62.87,62.73,62.73,121800.0,44.9787,44.9859,44.8857,44.8857,121800.0
2013-12-04 14:25:00,62.73,62.8,62.67,62.71,197900.0,44.8857,44.9358,44.8428,44.8714,197900.0
2013-12-04 14:30:00,62.7,62.77,62.69,62.75,109800.0,44.8642,44.9143,44.8571,44.9,109800.0
2013-12-04 14:35:00,62.74,62.75,62.72,62.72,48700.0,44.8928,44.9,44.8785,44.8785,48700.0
2013-12-04 14:40:00,62.72,62.74,62.72,62.73,51800.0,44.8785,44.8928,44.8785,44.8857,51800.0
2013-12-04 14:45:00,62.73,62.79,62.73,62.78,74700.0,44.8857,44.9286,44.8857,44.9215,74700.0
2013-12-04 14:50:00,62.79,62.85,62.78,62.84,80000.0,44.9286,44.9716,44.9215,44.9644,80000.0
2013-12-04 14:55:00,62.84,62.86,62.78,62.8,125800.0,44.9644,44.9787,44.9215,44.9358,125800.0
2013-12-04 15:00:00,62.79,62.82,62.79,62.81,70300.0,44.9286,44.9501,44.9286,44.9429,70300.0
2013-12-04 15:05:00,62.81,62.81,62.77,62.81,72600.0,44.9429,44.9429,44.9143,44.9429,72600.0
2013-12-04 15:10:00,62.8,63.0,62.8,62.98,143700.0,44.9358,45.0789,44.9358,45.0646,143700.0
2013-12-04 15:15:00,62.97,63.13,62.97,63.1,183700.0,45.0574,45.1719,45.0574,45.1504,183700.0
2013-12-04 15:20:00,63.11,63.18,63.1,63.17,218200.0,45.1576,45.2077,45.1504,45.2005,218200.0
2013-12-04 15:25:00,63.18,63.21,63.08,63.16,179500.0,45.2077,45.2291,45.1361,45.1934,179500.0
2013-12-04 15:30:00,63.15,63.19,63.1,63.19,164100.0,45.1862,45.2148,45.1504,45.2148,164100.0
2013-12-04 15:35:00,63.19,63.31,63.19,63.27,226400.0,45.2148,45.3007,45.2148,45.2721,226400.0
2013-12-04 15:40:00,63.26,63.42,63.26,63.42,317500.0,45.2649,45.3794,45.2649,45.3794,317500.0
2013-12-04 15:45:00,63.41,63.45,63.33,63.4,299600.0,45.3723,45.4009,45.315,45.3651,299600.0
2013-12-04 15:50:00,63.39,63.56,63.39,63.56,506500.0,45.3579,45.4796,45.3579,45.4796,506500.0
2013-12-04 15:55:00,63.56,63.58,63.31,63.32,637900.0,45.4796,45.4939,45.3007,45.3079,637900.0
2013-12-05 09:30:00,63.0,63.35,63.0,63.27,141100.0,45.0789,45.3293,45.0789,45.2721,141100.0
2013-12-05 09:35:00,63.28,63.54,63.26,63.49,132500.0,45.2792,45.4653,45.2649,45.4295,132500.0
2013-12-05 09:40:00,63.49,63.54,63.43,63.46,117700.0,45.4295,45.4653,45.3866,45.408,117700.0
2013-12-05 09:45:00,63.47,63.71,63.45,63.65,161900.0,45.4152,45.5869,45.4009,45.544,161900.0
2013-12-05 09:50:00,63.65,63.7,63.49,63.54,104400.0,45.544,45.5798,45.4295,45.4653,104400.0
2013-12-05 09:55:00,63.54,63.55,63.49,63.55,91900.0,45.4653,45.4724,45.4295,45.4724,91900.0
2013-12-05 10:00:00,63.54,63.75,63.51,63.73,88500.0,45.4653,45.6155,45.4438,45.6012,88500.0
2013-12-05 10:05:00,63.72,63.72,63.51,63.53,68900.0,45.5941,45.5941,45.4438,45.4581,68900.0
2013-12-05 10:10:00,63.52,63.54,63.41,63.41,120400.0,45.451,45.4653,45.3723,45.3723,120400.0
2013-12-05 10:15:00,63.42,63.46,63.35,63.38,124300.0,45.3794,45.408,45.3293,45.3508,124300.0
2013-12-05 10:20:00,63.39,63.39,63.32,63.36,105800.0,45.3579,45.3579,45.3079,45.3365,105800.0
2013-12-05 10:25:00,63.35,63.4,63.33,63.36,99500.0,45.3293,45.3651,45.315,45.3365,99500.0
2013-12-05 10:30:00,63.37,63.38,63.19,63.22,95400.0,45.3436,45.3508,45.2148,45.2363,95400.0
2013-12-05 10:35:00,63.22,63.23,63.06,63.2,108900.0,45.2363,45.2435,45.1218,45.222,108900.0
2013-12-05 10:40:00,63.2,63.25,63.1,63.14,63400.0,45.222,45.2578,45.1504,45.1791,63400.0
2013-12-05 10:45:00,63.14,63.16,62.98,63.02,167500.0,45.1791,45.1934,45.0646,45.0932,167500.0
2013-12-05 10:50:00,63.01,63.02,62.97,62.98,58300.0,45.086,45.0932,45.0574,45.0646,58300.0
2013-12-05 10:55:00,62.99,63.05,62.95,63.05,83800.0,45.0717,45.1147,45.0431,45.1147,83800.0
2013-12-05 11:00:00,63.04,63.05,62.91,62.99,107900.0,45.1075,45.1147,45.0145,45.0717,107900.0
2013-12-05 11:05:00,63.0,63.03,62.92,62.92,84000.0,45.0789,45.1003,45.0216,45.0216,84000.0
2013-12-05 11:10:00,62.92,62.92,62.82,62.82,75700.0,45.0216,45.0216,44.9501,44.9501,75700.0
2013-12-05 11:15:00,62.82,62.87,62.73,62.73,72600.0,44.9501,44.9859,44.8857,44.8857,72600.0
2013-12-05 11:20:00,62.73,62.8,62.66,62.7,135100.0,44.8857,44.9358,44.8356,44.8642,135100.0
2013-12-05 11:25:00,62.7,62.74,62.67,62.72,84500.0,44.8642,44.8928,44.8428,44.8785,84500.0
2013-12-05 11:30:00,62.71,62.77,62.66,62.68,81900.0,44.8714,44.9143,44.8356,44.8499,81900.0
2013-12-05 11:35:00,62.67,62.74,62.67,62.7,105000.0,44.8428,44.8928,44.8428,44.8642,105000.0
2013-12-05 11:40:00,62.7,62.86,62.7,62.86,55000.0,44.8642,44.9787,44.8642,44.9787,55000.0
2013-12-05 11:45:00,62.85,62.9,62.84,62.88,46500.0,44.9716,45.0073,44.9644,44.993,46500.0
2013-12-05 11:50:00,62.88,63.07,62.87,63.07,121600.0,44.993,45.129,44.9859,45.129,121600.0
2013-12-05 11:55:00,63.08,63.08,62.98,63.0,89300.0,45.1361,45.1361,45.0646,45.0789,89300.0
2013-12-05 12:00:00,62.99,63.0,62.92,62.96,40900.0,45.0717,45.0789,45.0216,45.0503,40900.0
2013-12-05 12:05:00,62.97,63.06,62.93,63.04,66300.0,45.0574,45.1218,45.0288,45.1075,66300.0
2013-12-05 12:10:00,63.05,63.08,63.01,63.03,42100.0,45.1147,45.1361,45.086,45.1003,42100.0
2013-12-05 12:15:00,63.04,63.04,62.97,63.01,52000.0,45.1075,45.1075,45.0574,45.086,52000.0
2013-12-05 12:20:00,63.01,63.02,62.96,63.01,44300.0,45.086,45.0932,45.0503,45.086,44300.0
2013-12-05 12:25:00,63.01,63.11,63.0,63.06,72100.0,45.086,45.1576,45.0789,45.1218,72100.0
2013-12-05 12:30:00,63.06,63.21,63.05,63.11,117600.0,45.1218,45.2291,45.1147,45.1576,117600.0
2013-12-05 12:35:00,63.1,63.13,63.09,63.13,41000.0,45.1504,45.1719,45.1433,45.1719,41000.0
2013-12-05 12:40:00,63.14,63.24,63.14,63.23,71600.0,45.1791,45.2506,45.1791,45.2435,71600.0
2013-12-05 12:45:00,63.23,63.25,63.13,63.14,49000.0,45.2435,45.2578,45.1719,45.1791,49000.0
2013-12-05 12:50:00,63.14,63.16,63.1,63.14,32600.0,45.1791,45.1934,45.1504,45.1791,32600.0
2013-12-05 12:55:00,63.14,63.21,63.12,63.12,41400.0,45.1791,45.2291,45.1647,45.1647,41400.0
2013-12-05 13:00:00,63.13,63.13,63.07,63.08,22900.0,45.1719,45.1719,45.129,45.1361,22900.0
2013-12-05 13:05:00,63.08,63.17,63.07,63.12,40300.0,45.1361,45.2005,45.129,45.1647,40300.0
2013-12-05 13:10:00,63.13,63.2,63.13,63.18,58900.0,45.1719,45.222,45.1719,45.2077,58900.0
2013-12-05 13:15:00,63.17,63.24,63.17,63.22,50300.0,45.2005,45.2506,45.2005,45.2363,50300.0
2013-12-05 13:20:00,63.22,63.27,63.19,63.21,84100.0,45.2363,45.2721,45.2148,45.2291,84100.0
2013-12-05 13:25:00,63.21,63.23,63.16,63.2,48600.0,45.2291,45.2435,45.1934,45.222,48600.0
2013-12-05 13:30:00,63.21,63.21,63.17,63.18,52600.0,45.2291,45.2291,45.2005,45.2077,52600.0
2013-12-05 13:35:00,63.19,63.2,63.12,63.12,72500.0,45.2148,45.222,45.1647,45.1647,72500.0
2013-12-05 13:40:00,63.11,63.11,63.02,63.03,73200.0,45.1576,45.1576,45.0932,45.1003,73200.0
2013-12-05 13:45:00,63.04,63.06,62.99,63.05,53600.0,45.1075,45.1218,45.0717,45.1147,53600.0
2013-12-05 13:50:00,63.06,63.06,62.98,63.03,51500.0,45.1218,45.1218,45.0646,45.1003,51500.0
2013-12-05 13:55:00,63.02,63.03,62.97,63.02,52500.0,45.0932,45.1003,45.0574,45.0932,52500.0
2013-12-05 14:00:00,63.02,63.11,63.01,63.07,53400.0,45.0932,45.1576,45.086,45.129,53400.0
2013-12-05 14:05:00,63.08,63.14,63.05,63.1,326700.0,45.1361,45.1791,45.1147,45.1504,326700.0
2013-12-05 14:10:00,63.1,63.1,62.97,62.98,62500.0,45.1504,45.1504,45.0574,45.0646,62500.0
2013-12-05 14:15:00,62.97,62.97,62.89,62.94,39500.0,45.0574,45.0574,45.0002,45.036,39500.0
2013-12-05 14:20:00,62.95,62.95,62.83,62.84,36000.0,45.0431,45.0431,44.9572,44.9644,36000.0
2013-12-05 14:25:00,62.84,62.85,62.81,62.83,50300.0,44.9644,44.9716,44.9429,44.9572,50300.0
2013-12-05 14:30:00,62.84,62.86,62.82,62.86,147800.0,44.9644,44.9787,44.9501,44.9787,147800.0
2013-12-05 14:35:00,62.86,62.97,62.86,62.96,72900.0,44.9787,45.0574,44.9787,45.0503,72900.0
2013-12-05 14:40:00,62.97,63.0,62.93,62.93,55600.0,45.0574,45.0789,45.0288,45.0288,55600.0
2013-12-05 14:45:00,62.93,62.97,62.91,62.92,60400.0,45.0288,45.0574,45.0145,45.0216,60400.0
2013-12-05 14:50:00,62.91,62.91,62.84,62.85,45100.0,45.0145,45.0145,44.9644,44.9716,45100.0
2013-12-05 14:55:00,62.85,62.86,62.77,62.77,90900.0,44.9716,44.9787,44.9143,44.9143,90900.0
2013-12-05 15:00:00,62.78,62.82,62.76,62.77,70000.0,44.9215,44.9501,44.9072,44.9143,70000.0
2013-12-05 15:05:00,62.77,62.81,62.72,62.78,128200.0,44.9143,44.9429,44.8785,44.9215,128200.0
2013-12-05 15:10:00,62.78,62.78,62.72,62.74,75600.0,44.9215,44.9215,44.8785,44.8928,75600.0
2013-12-05 15:15:00,62.74,62.76,62.72,62.73,56900.0,44.8928,44.9072,44.8785,44.8857,56900.0
2013-12-05 15:20:00,62.74,62.74,62.7,62.72,75000.0,44.8928,44.8928,44.8642,44.8785,75000.0
2013-12-05 15:25:00,62.73,62.82,62.72,62.81,86800.0,44.8857,44.9501,44.8785,44.9429,86800.0
2013-12-05 15:30:00,62.82,62.82,62.78,62.81,164800.0,44.9501,44.9501,44.9215,44.9429,164800.0
2013-12-05 15:35:00,62.81,62.82,62.78,62.78,83900.0,44.9429,44.9501,44.9215,44.9215,83900.0
2013-12-05 15:40:00,62.78,62.79,62.67,62.67,186400.0,44.9215,44.9286,44.8428,44.8428,186400.0
2013-12-05 15:45:00,62.67,62.69,62.6,62.67,214200.0,44.8428,44.8571,44.7927,44.8428,214200.0
2013-12-05 15:50:00,62.66,62.75,62.64,62.74,221400.0,44.8356,44.9,44.8213,44.8928,221400.0
2013-12-05 15:55:00,62.73,62.73,62.61,62.63,465400.0,44.8857,44.8857,44.7998,44.8141,465400.0
2013-12-06 09:30:00,62.98,63.35,62.91,63.3,267200.0,45.0646,45.3293,45.0145,45.2935,267200.0
2013-12-06 09:35:00,63.3,63.4,63.02,63.02,156900.0,45.2935,45.3651,45.0932,45.0932,156900.0
2013-12-06 09:40:00,63.03,63.19,63.02,63.16,139900.0,45.1003,45.2148,45.0932,45.1934,139900.0
2013-12-06 09:45:00,63.15,63.32,63.14,63.29,108600.0,45.1862,45.3079,45.1791,45.2864,108600.0
2013-12-06 09:50:00,63.29,63.53,63.24,63.48,137700.0,45.2864,45.4581,45.2506,45.4223,137700.0
2013-12-06 09:55:00,63.47,63.57,63.2,63.22,158000.0,45.4152,45.4867,45.222,45.2363,158000.0
2013-12-06 10:00:00,63.23,63.45,63.2,63.44,206800.0,45.2435,45.4009,45.222,45.3937,206800.0
2013-12-06 10:05:00,63.43,63.44,63.3,63.31,73200.0,45.3866,45.3937,45.2935,45.3007,73200.0
2013-12-06 10:10:00,63.31,63.45,63.31,63.39,100300.0,45.3007,45.4009,45.3007,45.3579,100300.0
2013-12-06 10:15:00,63.39,63.39,63.18,63.18,135700.0,45.3579,45.3579,45.2077,45.2077,135700.0
2013-12-06 10:20:00,63.18,63.28,63.11,63.12,177200.0,45.2077,45.2792,45.1576,45.1647,177200.0
2013-12-06 10:25:00,63.11,63.3,63.09,63.3,98100.0,45.1576,45.2935,45.1433,45.2935,98100.0
2013-12-06 10:30:00,63.3,63.31,63.18,63.24,97600.0,45.2935,45.3007,45.2077,45.2506,97600.0
2013-12-06 10:35:00,63.24,63.4,63.24,63.29,68900.0,45.2506,45.3651,45.2506,45.2864,68900.0
2013-12-06 10:40:00,63.3,63.38,63.22,63.22,74300.0,45.2935,45.3508,45.2363,45.2363,74300.0
2013-12-06 10:45:00,63.22,63.35,63.19,63.35,88300.0,45.2363,45.3293,45.2148,45.3293,88300.0
2013-12-06 10:50:00,63.34,63.38,63.24,63.25,65000.0,45.3222,45.3508,45.2506,45.2578,65000.0
2013-12-06 10:55:00,63.25,63.31,63.21,63.25,50400.0,45.2578,45.3007,45.2291,45.2578,50400.0
2013-12-06 11:00:00,63.25,63.26,63.22,63.22,56500.0,45.2578,45.2649,45.2363,45.2363,56500.0
2013-12-06 11:05:00,63.21,63.28,63.2,63.2,61800.0,45.2291,45.2792,45.222,45.222,61800.0
2013-12-06 11:10:00,63.2,63.23,63.14,63.23,46200.0,45.222,45.2435,45.1791,45.2435,46200.0
2013-12-06 11:15:00,63.22,63.25,63.11,63.11,49400.0,45.2363,45.2578,45.1576,45.1576,49400.0
2013-12-06 11:20:00,63.12,63.12,63.01,63.1,80900.0,45.1647,45.1647,45.086,45.1504,80900.0
2013-12-06 11:25:00,63.1,63.11,63.03,63.03,35200.0,45.1504,45.1576,45.1003,45.1003,35200.0
2013-12-06 11:30:00,63.03,63.14,63.03,63.06,57200.0,45.1003,45.1791,45.1003,45.1218,57200.0
2013-12-06 11:35:00,63.06,63.13,63.04,63.06,60000.0,45.1218,45.1719,45.1075,45.1218,60000.0
2013-12-06 11:40:00,63.06,63.13,63.05,63.13,58000.0,45.1218,45.1719,45.1147,45.1719,58000.0
2013-12-06 11:45:00,63.13,63.16,63.09,63.11,39600.0,45.1719,45.1934,45.1433,45.1576,39600.0
2013-12-06 11:50:00,63.1,63.13,63.07,63.07,28000.0,45.1504,45.1719,45.129,45.129,28000.0
2013-12-06 11:55:00,63.07,63.12,63.05,63.09,51400.0,45.129,45.1647,45.1147,45.1433,51400.0
2013-12-06 12:00:00,63.09,63.15,63.04,63.12,50000.0,45.1433,45.1862,45.1075,45.1647,50000.0
2013-12-06 12:05:00,63.13,63.23,63.12,63.19,38100.0,45.1719,45.2435,45.1647,45.2148,38100.0
2013-12-06 12:10:00,63.19,63.22,63.15,63.19,27800.0,45.2148,45.2363,45.1862,45.2148,27800.0
2013-12-06 12:15:00,63.19,63.24,63.14,63.24,37100.0,45.2148,45.2506,45.1791,45.2506,37100.0
2013-12-06 12:20:00,63.24,63.25,63.17,63.19,59100.0,45.2506,45.2578,45.2005,45.2148,59100.0
2013-12-06 12:25:00,63.19,63.22,63.15,63.22,34300.0,45.2148,45.2363,45.1862,45.2363,34300.0
2013-12-06 12:30:00,63.22,63.22,63.13,63.21,43500.0,45.2363,45.2363,45.1719,45.2291,43500.0
2013-12-06 12:35:00,63.2,63.21,63.13,63.17,56200.0,45.222,45.2291,45.1719,45.2005,56200.0
2013-12-06 12:40:00,63.17,63.23,63.17,63.23,57700.0,45.2005,45.2435,45.2005,45.2435,57700.0
2013-12-06 12:45:00,63.22,63.37,63.22,63.37,59200.0,45.2363,45.3436,45.2363,45.3436,59200.0
2013-12-06 12:50:00,63.37,63.4,63.31,63.33,80300.0,45.3436,45.3651,45.3007,45.315,80300.0
2013-12-06 12:55:00,63.33,63.42,63.33,63.39,54200.0,45.315,45.3794,45.315,45.3579,54200.0
2013-12-06 13:00:00,63.39,63.43,63.35,63.43,33300.0,45.3579,45.3866,45.3293,45.3866,33300.0
2013-12-06 13:05:00,63.42,63.43,63.36,63.4,62700.0,45.3794,45.3866,45.3365,45.3651,62700.0
2013-12-06 13:10:00,63.4,63.43,63.4,63.43,33500.0,45.3651,45.3866,45.3651,45.3866,33500.0
2013-12-06 13:15:00,63.43,63.48,63.4,63.42,98300.0,45.3866,45.4223,45.3651,45.3794,98300.0
2013-12-06 13:20:00,63.41,63.41,63.37,63.38,39300.0,45.3723,45.3723,45.3436,45.3508,39300.0
2013-12-06 13:25:00,63.38,63.39,63.31,63.38,49800.0,45.3508,45.3579,45.3007,45.3508,49800.0
2013-12-06 13:30:00,63.38,63.4,63.33,63.34,41300.0,45.3508,45.3651,45.315,45.3222,41300.0
2013-12-06 13:35:00,63.34,63.36,63.32,63.34,41400.0,45.3222,45.3365,45.3079,45.3222,41400.0
2013-12-06 13:40:00,63.34,63.41,63.33,63.39,44100.0,45.3222,45.3723,45.315,45.3579,44100.0
2013-12-06 13:45:00,63.39,63.4,63.37,63.37,37400.0,45.3579,45.3651,45.3436,45.3436,37400.0
2013-12-06 13:50:00,63.36,63.4,63.35,63.39,73800.0,45.3365,45.3651,45.3293,45.3579,73800.0
2013-12-06 13:55:00,63.39,63.42,63.39,63.41,52700.0,45.3579,45.3794,45.3579,45.3723,52700.0
2013-12-06 14:00:00,63.41,63.44,63.4,63.42,56400.0,45.3723,45.3937,45.3651,45.3794,56400.0
2013-12-06 14:05:00,63.42,63.45,63.41,63.45,47900.0,45.3794,45.4009,45.3723,45.4009,47900.0
2013-12-06 14:10:00,63.45,63.47,63.44,63.45,48400.0,45.4009,45.4152,45.3937,45.4009,48400.0
2013-12-06 14:15:00,63.45,63.49,63.44,63.47,64000.0,45.4009,45.4295,45.3937,45.4152,64000.0
2013-12-06 14:20:00,63.48,63.52,63.41,63.41,68200.0,45.4223,45.451,45.3723,45.3723,68200.0
2013-12-06 14:25:00,63.41,63.44,63.39,63.44,35100.0,45.3723,45.3937,45.3579,45.3937,35100.0
2013-12-06 14:30:00,63.44,63.47,63.42,63.46,42100.0,45.3937,45.4152,45.3794,45.408,42100.0
2013-12-06 14:35:00,63.46,63.47,63.45,63.46,33700.0,45.408,45.4152,45.4009,45.408,33700.0
2013-12-06 14:40:00,63.46,63.47,63.45,63.46,52400.0,45.408,45.4152,45.4009,45.408,52400.0
2013-12-06 14:45:00,63.46,63.48,63.45,63.46,52100.0,45.408,45.4223,45.4009,45.408,52100.0
2013-12-06 14:50:00,63.47,63.48,63.44,63.45,54900.0,45.4152,45.4223,45.3937,45.4009,54900.0
2013-12-06 14:55:00,63.45,63.46,63.35,63.35,61600.0,45.4009,45.408,45.3293,45.3293,61600.0
2013-12-06 15:00:00,63.35,63.36,63.31,63.33,80000.0,45.3293,45.3365,45.3007,45.315,80000.0
2013-12-06 15:05:00,63.34,63.44,63.34,63.42,55200.0,45.3222,45.3937,45.3222,45.3794,55200.0
2013-12-06 15:10:00,63.43,63.47,63.42,63.45,69100.0,45.3866,45.4152,45.3794,45.4009,69100.0
2013-12-06 15:15:00,63.46,63.46,63.41,63.41,58600.0,45.408,45.408,45.3723,45.3723,58600.0
2013-12-06 15:20:00,63.42,63.43,63.38,63.43,69400.0,45.3794,45.3866,45.3508,45.3866,69400.0
2013-12-06 15:25:00,63.43,63.43,63.39,63.39,63700.0,45.3866,45.3866,45.3579,45.3579,63700.0
2013-12-06 15:30:00,63.39,63.4,63.37,63.38,81700.0,45.3579,45.3651,45.3436,45.3508,81700.0
2013-12-06 15:35:00,63.38,63.39,63.3,63.32,88900.0,45.3508,45.3579,45.2935,45.3079,88900.0
2013-12-06 15:40:00,63.32,63.4,63.32,63.35,95100.0,45.3079,45.3651,45.3079,45.3293,95100.0
2013-12-06 15:45:00,63.36,63.44,63.35,63.41,123300.0,45.3365,45.3937,45.3293,45.3723,123300.0
2013-12-06 15:50:00,63.41,63.43,63.4,63.42,140700.0,45.3723,45.3866,45.3651,45.3794,140700.0
2013-12-06 15:55:00,63.42,63.43,63.36,63.38,306900.0,45.3794,45.3866,45.3365,45.3508,306900.0
2013-12-09 09:30:00,63.34,63.81,63.3,63.76,143000.0,45.3222,45.6585,45.2935,45.6227,143000.0
2013-12-09 09:35:00,63.76,63.76,63.61,63.66,46300.0,45.6227,45.6227,45.5154,45.5511,46300.0
2013-12-09 09:40:00,63.66,63.78,63.64,63.74,73800.0,45.5511,45.637,45.5368,45.6084,73800.0
2013-12-09 09:45:00,63.74,63.74,63.57,63.63,52000.0,45.6084,45.6084,45.4867,45.5297,52000.0
2013-12-09 09:50:00,63.63,63.67,63.57,63.66,67300.0,45.5297,45.5583,45.4867,45.5511,67300.0
2013-12-09 09:55:00,63.67,63.75,63.66,63.74,49400.0,45.5583,45.6155,45.5511,45.6084,49400.0
2013-12-09 10:00:00,63.74,63.76,63.66,63.67,37500.0,45.6084,45.6227,45.5511,45.5583,37500.0
2013-12-09 10:05:00,63.66,63.66,63.56,63.59,60300.0,45.5511,45.5511,45.4796,45.501,60300.0
2013-12-09 10:10:00,63.59,63.62,63.57,63.6,86000.0,45.501,45.5225,45.4867,45.5082,86000.0
2013-12-09 10:15:00,63.59,63.61,63.56,63.56,80400.0,45.501,45.5154,45.4796,45.4796,80400.0
2013-12-09 10:20:00,63.56,63.56,63.4,63.44,93600.0,45.4796,45.4796,45.3651,45.3937,93600.0
2013-12-09 10:25:00,63.44,63.53,63.42,63.47,64400.0,45.3937,45.4581,45.3794,45.4152,64400.0
2013-12-09 10:30:00,63.48,63.49,63.42,63.47,50700.0,45.4223,45.4295,45.3794,45.4152,50700.0
2013-12-09 10:35:00,63.47,63.51,63.44,63.51,38800.0,45.4152,45.4438,45.3937,45.4438,38800.0
2013-12-09 10:40:00,63.5,63.51,63.32,63.35,96100.0,45.4367,45.4438,45.3079,45.3293,96100.0
2013-12-09 10:45:00,63.35,63.36,63.32,63.34,59700.0,45.3293,45.3365,45.3079,45.3222,59700.0
2013-12-09 10:50:00,63.34,63.4,63.32,63.39,52900.0,45.3222,45.3651,45.3079,45.3579,52900.0
2013-12-09 10:55:00,63.4,63.44,63.35,63.35,71400.0,45.3651,45.3937,45.3293,45.3293,71400.0
2013-12-09 11:00:00,63.35,63.37,63.34,63.37,47100.0,45.3293,45.3436,45.3222,45.3436,47100.0
2013-12-09 11:05:00,63.37,63.42,63.36,63.39,69400.0,45.3436,45.3794,45.3365,45.3579,69400.0
2013-12-09 11:10:00,63.38,63.4,63.35,63.4,56700.0,45.3508,45.3651,45.3293,45.3651,56700.0
2013-12-09 11:15:00,63.39,63.42,63.37,63.39,47900.0,45.3579,45.3794,45.3436,45.3579,47900.0
2013-12-09 11:20:00,63.4,63.48,63.39,63.48,67800.0,45.3651,45.4223,45.3579,45.4223,67800.0
2013-12-09 11:25:00,63.48,63.5,63.47,63.49,43500.0,45.4223,45.4367,45.4152,45.4295,43500.0
2013-12-09 11:30:00,63.49,63.49,63.42,63.43,80700.0,45.4295,45.4295,45.3794,45.3866,80700.0
2013-12-09 11:35:00,63.44,63.46,63.39,63.45,67800.0,45.3937,45.408,45.3579,45.4009,67800.0
2013-12-09 11:40:00,63.44,63.47,63.43,63.43,51200.0,45.3937,45.4152,45.3866,45.3866,51200.0
2013-12-09 11:45:00,63.43,63.45,63.36,63.41,71300.0,45.3866,45.4009,45.3365,45.3723,71300.0
2013-12-09 11:50:00,63.42,63.44,63.4,63.41,50200.0,45.3794,45.3937,45.3651,45.3723,50200.0
2013-12-09 11:55:00,63.4,63.44,63.39,63.41,79600.0,45.3651,45.3937,45.3579,45.3723,79600.0
2013-12-09 12:00:00,63.41,63.42,63.37,63.37,54000.0,45.3723,45.3794,45.3436,45.3436,54000.0
2013-12-09 12:05:00,63.36,63.38,63.36,63.36,28200.0,45.3365,45.3508,45.3365,45.3365,28200.0
2013-12-09 12:10:00,63.37,63.37,63.28,63.28,46400.0,45.3436,45.3436,45.2792,45.2792,46400.0
2013-12-09 12:15:00,63.28,63.34,63.27,63.33,37600.0,45.2792,45.3222,45.2721,45.315,37600.0
2013-12-09 12:20:00,63.34,63.34,63.29,63.31,39900.0,45.3222,45.3222,45.2864,45.3007,39900.0
2013-12-09 12:25:00,63.3,63.35,63.28,63.28,49800.0,45.2935,45.3293,45.2792,45.2792,49800.0
2013-12-09 12:30:00,63.28,63.32,63.27,63.32,36900.0,45.2792,45.3079,45.2721,45.3079,36900.0
2013-12-09 12:35:00,63.32,63.32,63.27,63.29,36400.0,45.3079,45.3079,45.2721,45.2864,36400.0
2013-12-09 12:40:00,63.29,63.31,63.28,63.3,47100.0,45.2864,45.3007,45.2792,45.2935,47100.0
2013-12-09 12:45:00,63.3,63.34,63.29,63.33,40700.0,45.2935,45.3222,45.2864,45.315,40700.0
2013-12-09 12:50:00,63.32,63.34,63.3,63.32,26900.0,45.3079,45.3222,45.2935,45.3079,26900.0
2013-12-09 12:55:00,63.31,63.33,63.31,63.31,33800.0,45.3007,45.315,45.3007,45.3007,33800.0
2013-12-09 13:00:00,63.31,63.33,63.25,63.25,95000.0,45.3007,45.315,45.2578,45.2578,95000.0
2013-12-09 13:05:00,63.26,63.29,63.23,63.28,33400.0,45.2649,45.2864,45.2435,45.2792,33400.0
2013-12-09 13:10:00,63.28,63.34,63.28,63.34,38300.0,45.2792,45.3222,45.2792,45.3222,38300.0
2013-12-09 13:15:00,63.34,63.37,63.33,63.35,42800.0,45.3222,45.3436,45.315,45.3293,42800.0
2013-12-09 13:20:00,63.36,63.4,63.36,63.39,39000.0,45.3365,45.3651,45.3365,45.3579,39000.0
2013-12-09 13:25:00,63.39,63.43,63.39,63.4,29600.0,45.3579,45.3866,45.3579,45.3651,29600.0
2013-12-09 13:30:00,63.4,63.42,63.38,63.38,51000.0,45.3651,45.3794,45.3508,45.3508,51000.0
2013-12-09 13:35:00,63.39,63.43,63.38,63.42,62300.0,45.3579,45.3866,45.3508,45.3794,62300.0
2013-12-09 13:40:00,63.41,63.41,63.36,63.37,61700.0,45.3723,45.3723,45.3365,45.3436,61700.0
2013-12-09 13:45:00,63.36,63.37,63.31,63.34,53200.0,45.3365,45.3436,45.3007,45.3222,53200.0
2013-12-09 13:50:00,63.33,63.36,63.33,63.34,56600.0,45.315,45.3365,45.315,45.3222,56600.0
2013-12-09 13:55:00,63.34,63.36,63.33,63.36,52200.0,45.3222,45.3365,45.315,45.3365,52200.0
2013-12-09 14:00:00,63.36,63.39,63.34,63.36,33000.0,45.3365,45.3579,45.3222,45.3365,33000.0
2013-12-09 14:05:00,63.37,63.38,63.31,63.32,99200.0,45.3436,45.3508,45.3007,45.3079,99200.0
2013-12-09 14:10:00,63.32,63.34,63.31,63.31,63100.0,45.3079,45.3222,45.3007,45.3007,63100.0
2013-12-09 14:15:00,63.31,63.32,63.28,63.32,89500.0,45.3007,45.3079,45.2792,45.3079,89500.0
2013-12-09 14:20:00,63.31,63.35,63.3,63.35,56600.0,45.3007,45.3293,45.2935,45.3293,56600.0
2013-12-09 14:25:00,63.35,63.42,63.34,63.41,74300.0,45.3293,45.3794,45.3222,45.3723,74300.0
2013-12-09 14:30:00,63.42,63.44,63.4,63.43,78500.0,45.3794,45.3937,45.3651,45.3866,78500.0
2013-12-09 14:35:00,63.43,63.43,63.37,63.38,48200.0,45.3866,45.3866,45.3436,45.3508,48200.0
2013-12-09 14:40:00,63.37,63.41,63.37,63.37,47000.0,45.3436,45.3723,45.3436,45.3436,47000.0
2013-12-09 14:45:00,63.38,63.4,63.37,63.4,35900.0,45.3508,45.3651,45.3436,45.3651,35900.0
2013-12-09 14:50:00,63.4,63.41,63.38,63.38,46900.0,45.3651,45.3723,45.3508,45.3508,46900.0
2013-12-09 14:55:00,63.38,63.41,63.35,63.36,66900.0,45.3508,45.3723,45.3293,45.3365,66900.0
2013-12-09 15:00:00,63.36,63.39,63.35,63.35,51600.0,45.3365,45.3579,45.3293,45.3293,51600.0
2013-12-09 15:05:00,63.35,63.4,63.35,63.4,64600.0,45.3293,45.3651,45.3293,45.3651,64600.0
2013-12-09 15:10:00,63.4,63.45,63.39,63.42,74900.0,45.3651,45.4009,45.3579,45.3794,74900.0
2013-12-09 15:15:00,63.42,63.43,63.33,63.34,138900.0,45.3794,45.3866,45.315,45.3222,138900.0
2013-12-09 15:20:00,63.34,63.34,63.25,63.26,84500.0,45.3222,45.3222,45.2578,45.2649,84500.0
2013-12-09 15:25:00,63.26,63.26,63.17,63.22,89700.0,45.2649,45.2649,45.2005,45.2363,89700.0
2013-12-09 15:30:00,63.22,63.28,63.2,63.25,72700.0,45.2363,45.2792,45.222,45.2578,72700.0
2013-12-09 15:35:00,63.25,63.29,63.25,63.27,54600.0,45.2578,45.2864,45.2578,45.2721,54600.0
2013-12-09 15:40:00,63.27,63.28,63.22,63.22,111800.0,45.2721,45.2792,45.2363,45.2363,111800.0
2013-12-09 15:45:00,63.23,63.27,63.2,63.26,251200.0,45.2435,45.2721,45.222,45.2649,251200.0
2013-12-09 15:50:00,63.27,63.29,63.24,63.29,144900.0,45.2721,45.2864,45.2506,45.2864,144900.0
2013-12-09 15:55:00,63.28,63.3,63.19,63.25,524400.0,45.2792,45.2935,45.2148,45.2578,524400.0
2013-12-10 09:30:00,63.3,63.46,63.17,63.31,83300.0,45.2935,45.408,45.2005,45.3007,83300.0
2013-12-10 09:35:00,63.32,63.34,62.97,62.97,97000.0,45.3079,45.3222,45.0574,45.0574,97000.0
2013-12-10 09:40:00,62.98,63.18,62.97,63.13,50400.0,45.0646,45.2077,45.0574,45.1719,50400.0
2013-12-10 09:45:00,63.13,63.19,63.12,63.15,33300.0,45.1719,45.2148,45.1647,45.1862,33300.0
2013-12-10 09:50:00,63.13,63.28,63.1,63.1,54800.0,45.1719,45.2792,45.1504,45.1504,54800.0
2013-12-10 09:55:00,63.12,63.23,63.04,63.21,39900.0,45.1647,45.2435,45.1075,45.2291,39900.0
2013-12-10 10:00:00,63.24,63.36,63.23,63.33,69500.0,45.2506,45.3365,45.2435,45.315,69500.0
2013-12-10 10:05:00,63.33,63.44,63.33,63.41,47700.0,45.315,45.3937,45.315,45.3723,47700.0
2013-12-10 10:10:00,63.41,63.46,63.35,63.38,82400.0,45.3723,45.408,45.3293,45.3508,82400.0
2013-12-10 10:15:00,63.38,63.44,63.31,63.35,64100.0,45.3508,45.3937,45.3007,45.3293,64100.0
2013-12-10 10:20:00,63.35,63.43,63.33,63.41,43200.0,45.3293,45.3866,45.315,45.3723,43200.0
2013-12-10 10:25:00,63.42,63.43,63.32,63.38,147300.0,45.3794,45.3866,45.3079,45.3508,147300.0
2013-12-10 10:30:00,63.37,63.37,63.28,63.29,37900.0,45.3436,45.3436,45.2792,45.2864,37900.0
2013-12-10 10:35:00,63.28,63.38,63.28,63.37,39700.0,45.2792,45.3508,45.2792,45.3436,39700.0
2013-12-10 10:40:00,63.38,63.39,63.31,63.31,36500.0,45.3508,45.3579,45.3007,45.3007,36500.0
2013-12-10 10:45:00,63.31,63.33,63.27,63.27,36100.0,45.3007,45.315,45.2721,45.2721,36100.0
2013-12-10 10:50:00,63.28,63.32,63.26,63.31,33100.0,45.2792,45.3079,45.2649,45.3007,33100.0
2013-12-10 10:55:00,63.31,63.36,63.29,63.3,35400.0,45.3007,45.3365,45.2864,45.2935,35400.0
2013-12-10 11:00:00,63.29,63.31,63.24,63.26,52700.0,45.2864,45.3007,45.2506,45.2649,52700.0
2013-12-10 11:05:00,63.25,63.28,63.22,63.27,36700.0,45.2578,45.2792,45.2363,45.2721,36700.0
2013-12-10 11:10:00,63.27,63.28,63.2,63.27,33800.0,45.2721,45.2792,45.222,45.2721,33800.0
2013-12-10 11:15:00,63.27,63.27,63.18,63.19,40200.0,45.2721,45.2721,45.2077,45.2148,40200.0
2013-12-10 11:20:00,63.18,63.24,63.17,63.17,54700.0,45.2077,45.2506,45.2005,45.2005,54700.0
2013-12-10 11:25:00,63.17,63.2,63.13,63.14,47100.0,45.2005,45.222,45.1719,45.1791,47100.0
2013-12-10 11:30:00,63.14,63.15,63.08,63.08,32000.0,45.1791,45.1862,45.1361,45.1361,32000.0
2013-12-10 11:35:00,63.09,63.1,63.04,63.06,31000.0,45.1433,45.1504,45.1075,45.1218,31000.0
2013-12-10 11:40:00,63.06,63.07,63.04,63.04,25100.0,45.1218,45.129,45.1075,45.1075,25100.0
2013-12-10 11:45:00,63.04,63.14,63.03,63.13,101300.0,45.1075,45.1791,45.1003,45.1719,101300.0
2013-12-10 11:50:00,63.12,63.12,63.06,63.08,24100.0,45.1647,45.1647,45.1218,45.1361,24100.0
2013-12-10 11:55:00,63.08,63.08,63.03,63.08,26900.0,45.1361,45.1361,45.1003,45.1361,26900.0
2013-12-10 12:00:00,63.07,63.07,63.0,63.04,34000.0,45.129,45.129,45.0789,45.1075,34000.0
2013-12-10 12:05:00,63.03,63.04,62.97,62.99,37100.0,45.1003,45.1075,45.0574,45.0717,37100.0
2013-12-10 12:10:00,62.99,63.05,62.98,63.0,23600.0,45.0717,45.1147,45.0646,45.0789,23600.0
2013-12-10 12:15:00,63.0,63.01,62.96,63.01,31900.0,45.0789,45.086,45.0503,45.086,31900.0
2013-12-10 12:20:00,63.0,63.04,63.0,63.01,43300.0,45.0789,45.1075,45.0789,45.086,43300.0
2013-12-10 12:25:00,63.0,63.04,62.99,63.0,55800.0,45.0789,45.1075,45.0717,45.0789,55800.0
2013-12-10 12:30:00,63.0,63.05,62.99,63.05,55800.0,45.0789,45.1147,45.0717,45.1147,55800.0
2013-12-10 12:35:00,63.04,63.07,63.03,63.07,25900.0,45.1075,45.129,45.1003,45.129,25900.0
2013-12-10 12:40:00,63.07,63.1,63.06,63.09,37100.0,45.129,45.1504,45.1218,45.1433,37100.0
2013-12-10 12:45:00,63.09,63.18,63.07,63.17,45500.0,45.1433,45.2077,45.129,45.2005,45500.0
2013-12-10 12:50:00,63.17,63.25,63.17,63.25,61400.0,45.2005,45.2578,45.2005,45.2578,61400.0
2013-12-10 12:55:00,63.25,63.29,63.23,63.27,39400.0,45.2578,45.2864,45.2435,45.2721,39400.0
2013-12-10 13:00:00,63.27,63.28,63.2,63.23,42500.0,45.2721,45.2792,45.222,45.2435,42500.0
2013-12-10 13:05:00,63.24,63.25,63.19,63.19,31000.0,45.2506,45.2578,45.2148,45.2148,31000.0
2013-12-10 13:10:00,63.19,63.24,63.17,63.23,46800.0,45.2148,45.2506,45.2005,45.2435,46800.0
2013-12-10 13:15:00,63.24,63.24,63.18,63.18,17600.0,45.2506,45.2506,45.2077,45.2077,17600.0
2013-12-10 13:20:00,63.18,63.22,63.17,63.2,57300.0,45.2077,45.2363,45.2005,45.222,57300.0
2013-12-10 13:25:00,63.2,63.25,63.18,63.19,38500.0,45.222,45.2578,45.2077,45.2148,38500.0
2013-12-10 13:30:00,63.19,63.26,63.17,63.24,31100.0,45.2148,45.2649,45.2005,45.2506,31100.0
2013-12-10 13:35:00,63.23,63.23,63.17,63.22,34900.0,45.2435,45.2435,45.2005,45.2363,34900.0
2013-12-10 13:40:00,63.22,63.22,63.17,63.18,31200.0,45.2363,45.2363,45.2005,45.2077,31200.0
2013-12-10 13:45:00,63.18,63.22,63.15,63.19,31400.0,45.2077,45.2363,45.1862,45.2148,31400.0
2013-12-10 13:50:00,63.19,63.19,63.14,63.14,32500.0,45.2148,45.2148,45.1791,45.1791,32500.0
2013-12-10 13:55:00,63.15,63.17,63.12,63.16,42800.0,45.1862,45.2005,45.1647,45.1934,42800.0
2013-12-10 14:00:00,63.16,63.17,63.15,63.16,24800.0,45.1934,45.2005,45.1862,45.1934,24800.0
2013-12-10 14:05:00,63.16,63.23,63.14,63.23,44900.0,45.1934,45.2435,45.1791,45.2435,44900.0
2013-12-10 14:10:00,63.22,63.24,63.19,63.2,32400.0,45.2363,45.2506,45.2148,45.222,32400.0
2013-12-10 14:15:00,63.19,63.2,63.14,63.14,28500.0,45.2148,45.222,45.1791,45.1791,28500.0
2013-12-10 14:20:00,63.14,63.15,63.09,63.1,38900.0,45.1791,45.1862,45.1433,45.1504,38900.0
2013-12-10 14:25:00,63.09,63.15,63.08,63.14,66600.0,45.1433,45.1862,45.1361,45.1791,66600.0
2013-12-10 14:30:00,63.15,63.15,63.11,63.12,22300.0,45.1862,45.1862,45.1576,45.1647,22300.0
2013-12-10 14:35:00,63.12,63.21,63.11,63.18,52600.0,45.1647,45.2291,45.1576,45.2077,52600.0
2013-12-10 14:40:00,63.18,63.22,63.11,63.14,53100.0,45.2077,45.2363,45.1576,45.1791,53100.0
2013-12-10 14:45:00,63.13,63.16,63.1,63.16,43000.0,45.1719,45.1934,45.1504,45.1934,43000.0
2013-12-10 14:50:00,63.15,63.21,63.13,63.2,55600.0,45.1862,45.2291,45.1719,45.222,55600.0
2013-12-10 14:55:00,63.2,63.24,63.18,63.23,74500.0,45.222,45.2506,45.2077,45.2435,74500.0
2013-12-10 15:00:00,63.24,63.27,63.15,63.16,75900.0,45.2506,45.2721,45.1862,45.1934,75900.0
2013-12-10 15:05:00,63.16,63.27,63.16,63.27,95300.0,45.1934,45.2721,45.1934,45.2721,95300.0
2013-12-10 15:10:00,63.27,63.3,63.24,63.28,59600.0,45.2721,45.2935,45.2506,45.2792,59600.0
2013-12-10 15:15:00,63.29,63.29,63.21,63.21,56000.0,45.2864,45.2864,45.2291,45.2291,56000.0
2013-12-10 15:20:00,63.22,63.22,63.17,63.22,65500.0,45.2363,45.2363,45.2005,45.2363,65500.0
2013-12-10 15:25:00,63.22,63.3,63.22,63.29,79100.0,45.2363,45.2935,45.2363,45.2864,79100.0
2013-12-10 15:30:00,63.28,63.3,63.27,63.28,60700.0,45.2792,45.2935,45.2721,45.2792,60700.0
2013-12-10 15:35:00,63.27,63.31,63.26,63.29,79900.0,45.2721,45.3007,45.2649,45.2864,79900.0
2013-12-10 15:40:00,63.29,63.3,63.26,63.29,83300.0,45.2864,45.2935,45.2649,45.2864,83300.0
2013-12-10 15:45:00,63.28,63.3,63.26,63.3,77200.0,45.2792,45.2935,45.2649,45.2935,77200.0
2013-12-10 15:50:00,63.29,63.3,63.23,63.23,89400.0,45.2864,45.2935,45.2435,45.2435,89400.0
2013-12-10 15:55:00,63.24,63.24,63.15,63.17,177600.0,45.2506,45.2506,45.1862,45.2005,177600.0
2013-12-11 09:30:00,63.32,63.35,63.07,63.21,76500.0,45.3079,45.3293,45.129,45.2291,76500.0
2013-12-11 09:35:00,63.21,63.29,63.16,63.21,37600.0,45.2291,45.2864,45.1934,45.2291,37600.0
2013-12-11 09:40:00,63.22,63.32,63.16,63.27,30400.0,45.2363,45.3079,45.1934,45.2721,30400.0
2013-12-11 09:45:00,63.28,63.36,63.26,63.32,36000.0,45.2792,45.3365,45.2649,45.3079,36000.0
2013-12-11 09:50:00,63.33,63.36,63.27,63.32,42200.0,45.315,45.3365,45.2721,45.3079,42200.0
2013-12-11 09:55:00,63.32,63.35,63.28,63.32,70700.0,45.3079,45.3293,45.2792,45.3079,70700.0
2013-12-11 10:00:00,63.31,63.34,63.26,63.33,51000.0,45.3007,45.3222,45.2649,45.315,51000.0
2013-12-11 10:05:00,63.33,63.34,63.29,63.3,55700.0,45.315,45.3222,45.2864,45.2935,55700.0
2013-12-11 10:10:00,63.3,63.33,63.29,63.32,27200.0,45.2935,45.315,45.2864,45.3079,27200.0
2013-12-11 10:15:00,63.32,63.36,63.32,63.33,44600.0,45.3079,45.3365,45.3079,45.315,44600.0
2013-12-11 10:20:00,63.35,63.48,63.34,63.47,68600.0,45.3293,45.4223,45.3222,45.4152,68600.0
2013-12-11 10:25:00,63.47,63.48,63.43,63.43,58000.0,45.4152,45.4223,45.3866,45.3866,58000.0
2013-12-11 10:30:00,63.43,63.46,63.36,63.38,44500.0,45.3866,45.408,45.3365,45.3508,44500.0
2013-12-11 10:35:00,63.38,63.39,63.29,63.29,38200.0,45.3508,45.3579,45.2864,45.2864,38200.0
2013-12-11 10:40:00,63.3,63.35,63.27,63.34,25600.0,45.2935,45.3293,45.2721,45.3222,25600.0
2013-12-11 10:45:00,63.34,63.39,63.33,63.39,80900.0,45.3222,45.3579,45.315,45.3579,80900.0
2013-12-11 10:50:00,63.39,63.4,63.33,63.38,36900.0,45.3579,45.3651,45.315,45.3508,36900.0
2013-12-11 10:55:00,63.38,63.42,63.37,63.39,63700.0,45.3508,45.3794,45.3436,45.3579,63700.0
2013-12-11 11:00:00,63.39,63.4,63.34,63.36,28600.0,45.3579,45.3651,45.3222,45.3365,28600.0
2013-12-11 11:05:00,63.37,63.4,63.34,63.39,25100.0,45.3436,45.3651,45.3222,45.3579,25100.0
2013-12-11 11:10:00,63.39,63.42,63.37,63.37,29400.0,45.3579,45.3794,45.3436,45.3436,29400.0
2013-12-11 11:15:00,63.37,63.37,63.24,63.24,50900.0,45.3436,45.3436,45.2506,45.2506,50900.0
2013-12-11 11:20:00,63.24,63.26,63.17,63.18,36700.0,45.2506,45.2649,45.2005,45.2077,36700.0
2013-12-11 11:25:00,63.19,63.3,63.19,63.25,22100.0,45.2148,45.2935,45.2148,45.2578,22100.0
2013-12-11 11:30:00,63.24,63.25,63.16,63.18,23200.0,45.2506,45.2578,45.1934,45.2077,23200.0
2013-12-11 11:35:00,63.18,63.2,63.15,63.16,23400.0,45.2077,45.222,45.1862,45.1934,23400.0
2013-12-11 11:40:00,63.17,63.26,63.17,63.19,20500.0,45.2005,45.2649,45.2005,45.2148,20500.0
2013-12-11 11:45:00,63.19,63.23,63.18,63.22,16700.0,45.2148,45.2435,45.2077,45.2363,16700.0
2013-12-11 11:50:00,63.23,63.25,63.2,63.2,20400.0,45.2435,45.2578,45.222,45.222,20400.0
2013-12-11 11:55:00,63.2,63.3,63.2,63.26,29800.0,45.222,45.2935,45.222,45.2649,29800.0
2013-12-11 12:00:00,63.25,63.29,63.22,63.22,29200.0,45.2578,45.2864,45.2363,45.2363,29200.0
2013-12-11 12:05:00,63.24,63.27,63.21,63.23,17500.0,45.2506,45.2721,45.2291,45.2435,17500.0
2013-12-11 12:10:00,63.24,63.26,63.22,63.25,18400.0,45.2506,45.2649,45.2363,45.2578,18400.0
2013-12-11 12:15:00,63.25,63.26,63.19,63.22,30800.0,45.2578,45.2649,45.2148,45.2363,30800.0
2013-12-11 12:20:00,63.23,63.24,63.14,63.17,22900.0,45.2435,45.2506,45.1791,45.2005,22900.0
2013-12-11 12:25:00,63.17,63.23,63.14,63.22,57800.0,45.2005,45.2435,45.1791,45.2363,57800.0
2013-12-11 12:30:00,63.22,63.22,63.12,63.13,34800.0,45.2363,45.2363,45.1647,45.1719,34800.0
2013-12-11 12:35:00,63.13,63.14,63.09,63.09,19700.0,45.1719,45.1791,45.1433,45.1433,19700.0
2013-12-11 12:40:00,63.1,63.13,63.08,63.1,14200.0,45.1504,45.1719,45.1361,45.1504,14200.0
2013-12-11 12:45:00,63.1,63.14,63.09,63.13,12900.0,45.1504,45.1791,45.1433,45.1719,12900.0
2013-12-11 12:50:00,63.13,63.14,63.08,63.1,16500.0,45.1719,45.1791,45.1361,45.1504,16500.0
2013-12-11 12:55:00,63.09,63.15,63.09,63.14,16100.0,45.1433,45.1862,45.1433,45.1791,16100.0
2013-12-11 13:00:00,63.14,63.15,63.1,63.14,15600.0,45.1791,45.1862,45.1504,45.1791,15600.0
2013-12-11 13:05:00,63.15,63.21,63.15,63.2,17800.0,45.1862,45.2291,45.1862,45.222,17800.0
2013-12-11 13:10:00,63.19,63.28,63.19,63.27,27100.0,45.2148,45.2792,45.2148,45.2721,27100.0
2013-12-11 13:15:00,63.28,63.37,63.27,63.29,41500.0,45.2792,45.3436,45.2721,45.2864,41500.0
2013-12-11 13:20:00,63.29,63.29,63.24,63.24,23500.0,45.2864,45.2864,45.2506,45.2506,23500.0
2013-12-11 13:25:00,63.23,63.25,63.2,63.22,30600.0,45.2435,45.2578,45.222,45.2363,30600.0
2013-12-11 13:30:00,63.23,63.35,63.22,63.33,33100.0,45.2435,45.3293,45.2363,45.315,33100.0
2013-12-11 13:35:00,63.32,63.36,63.29,63.33,27100.0,45.3079,45.3365,45.2864,45.315,27100.0
2013-12-11 13:40:00,63.34,63.36,63.3,63.34,20100.0,45.3222,45.3365,45.2935,45.3222,20100.0
2013-12-11 13:45:00,63.34,63.37,63.29,63.35,26600.0,45.3222,45.3436,45.2864,45.3293,26600.0
2013-12-11 13:50:00,63.35,63.35,63.28,63.3,21200.0,45.3293,45.3293,45.2792,45.2935,21200.0
2013-12-11 13:55:00,63.3,63.33,63.3,63.31,12400.0,45.2935,45.315,45.2935,45.3007,12400.0
2013-12-11 14:00:00,63.3,63.32,63.27,63.28,24200.0,45.2935,45.3079,45.2721,45.2792,24200.0
2013-12-11 14:05:00,63.28,63.29,63.23,63.23,30700.0,45.2792,45.2864,45.2435,45.2435,30700.0
2013-12-11 14:10:00,63.24,63.25,63.19,63.19,21600.0,45.2506,45.2578,45.2148,45.2148,21600.0
2013-12-11 14:15:00,63.2,63.26,63.17,63.22,34600.0,45.222,45.2649,45.2005,45.2363,34600.0
2013-12-11 14:20:00,63.23,63.25,63.17,63.24,22200.0,45.2435,45.2578,45.2005,45.2506,22200.0
2013-12-11 14:25:00,63.22,63.23,63.16,63.21,29800.0,45.2363,45.2435,45.1934,45.2291,29800.0
2013-12-11 14:30:00,63.21,63.22,63.14,63.16,36200.0,45.2291,45.2363,45.1791,45.1934,36200.0
2013-12-11 14:35:00,63.16,63.19,63.13,63.13,19200.0,45.1934,45.2148,45.1719,45.1719,19200.0
2013-12-11 14:40:00,63.14,63.19,63.11,63.17,27200.0,45.1791,45.2148,45.1576,45.2005,27200.0
2013-12-11 14:45:00,63.17,63.19,63.14,63.16,23600.0,45.2005,45.2148,45.1791,45.1934,23600.0
2013-12-11 14:50:00,63.15,63.17,63.12,63.12,18700.0,45.1862,45.2005,45.1647,45.1647,18700.0
2013-12-11 14:55:00,63.12,63.12,63.04,63.08,33600.0,45.1647,45.1647,45.1075,45.1361,33600.0
2013-12-11 15:00:00,63.08,63.11,63.05,63.07,29100.0,45.1361,45.1576,45.1147,45.129,29100.0
2013-12-11 15:05:00,63.07,63.11,63.05,63.09,53500.0,45.129,45.1576,45.1147,45.1433,53500.0
2013-12-11 15:10:00,63.08,63.11,63.04,63.07,35500.0,45.1361,45.1576,45.1075,45.129,35500.0
2013-12-11 15:15:00,63.07,63.09,63.03,63.06,28300.0,45.129,45.1433,45.1003,45.1218,28300.0
2013-12-11 15:20:00,63.06,63.12,63.02,63.1,48900.0,45.1218,45.1647,45.0932,45.1504,48900.0
2013-12-11 15:25:00,63.1,63.11,63.01,63.01,40200.0,45.1504,45.1576,45.086,45.086,40200.0
2013-12-11 15:30:00,63.02,63.04,62.98,62.98,49900.0,45.0932,45.1075,45.0646,45.0646,49900.0
2013-12-11 15:35:00,62.98,63.0,62.94,62.94,41800.0,45.0646,45.0789,45.036,45.036,41800.0
2013-12-11 15:40:00,62.94,62.94,62.87,62.87,83700.0,45.036,45.036,44.9859,44.9859,83700.0
2013-12-11 15:45:00,62.87,62.91,62.85,62.9,93400.0,44.9859,45.0145,44.9716,45.0073,93400.0
2013-12-11 15:50:00,62.91,62.91,62.85,62.85,99900.0,45.0145,45.0145,44.9716,44.9716,99900.0
2013-12-11 15:55:00,62.85,63.0,62.85,62.95,253500.0,44.9716,45.0789,44.9716,45.0431,253500.0
2013-12-12 09:30:00,62.94,63.24,62.88,63.03,79200.0,45.036,45.2506,44.993,45.1003,79200.0
2013-12-12 09:35:00,63.05,63.1,62.89,62.94,38700.0,45.1147,45.1504,45.0002,45.036,38700.0
2013-12-12 09:40:00,62.92,62.95,62.85,62.89,47300.0,45.0216,45.0431,44.9716,45.0002,47300.0
2013-12-12 09:45:00,62.89,62.91,62.75,62.82,164800.0,45.0002,45.0145,44.9,44.9501,164800.0
2013-12-12 09:50:00,62.82,63.02,62.82,62.87,107900.0,44.9501,45.0932,44.9501,44.9859,107900.0
2013-12-12 09:55:00,62.87,62.94,62.86,62.94,25700.0,44.9859,45.036,44.9787,45.036,25700.0
2013-12-12 10:00:00,62.94,62.95,62.88,62.88,42800.0,45.036,45.0431,44.993,44.993,42800.0
2013-12-12 10:05:00,62.87,62.87,62.78,62.81,53900.0,44.9859,44.9859,44.9215,44.9429,53900.0
2013-12-12 10:10:00,62.8,62.86,62.78,62.86,68000.0,44.9358,44.9787,44.9215,44.9787,68000.0
2013-12-12 10:15:00,62.85,62.91,62.85,62.9,55900.0,44.9716,45.0145,44.9716,45.0073,55900.0
2013-12-12 10:20:00,62.91,63.05,62.9,62.94,59100.0,45.0145,45.1147,45.0073,45.036,59100.0
2013-12-12 10:25:00,62.94,63.06,62.94,63.06,75500.0,45.036,45.1218,45.036,45.1218,75500.0
2013-12-12 10:30:00,63.07,63.1,62.95,62.95,64900.0,45.129,45.1504,45.0431,45.0431,64900.0
2013-12-12 10:35:00,62.94,63.0,62.94,62.99,61300.0,45.036,45.0789,45.036,45.0717,61300.0
2013-12-12 10:40:00,62.98,62.98,62.87,62.88,43000.0,45.0646,45.0646,44.9859,44.993,43000.0
2013-12-12 10:45:00,62.87,62.9,62.82,62.86,21000.0,44.9859,45.0073,44.9501,44.9787,21000.0
2013-12-12 10:50:00,62.85,62.91,62.85,62.86,70800.0,44.9716,45.0145,44.9716,44.9787,70800.0
2013-12-12 10:55:00,62.87,62.91,62.85,62.9,34500.0,44.9859,45.0145,44.9716,45.0073,34500.0
2013-12-12 11:00:00,62.89,62.92,62.88,62.92,33300.0,45.0002,45.0216,44.993,45.0216,33300.0
2013-12-12 11:05:00,62.91,62.98,62.91,62.97,31500.0,45.0145,45.0646,45.0145,45.0574,31500.0
2013-12-12 11:10:00,62.97,63.02,62.94,63.02,30800.0,45.0574,45.0932,45.036,45.0932,30800.0
2013-12-12 11:15:00,63.02,63.04,62.98,63.01,36300.0,45.0932,45.1075,45.0646,45.086,36300.0
2013-12-12 11:20:00,63.0,63.03,62.99,63.02,22700.0,45.0789,45.1003,45.0717,45.0932,22700.0
2013-12-12 11:25:00,63.03,63.03,62.88,62.91,29300.0,45.1003,45.1003,44.993,45.0145,29300.0
2013-12-12 11:30:00,62.9,63.0,62.9,63.0,21900.0,45.0073,45.0789,45.0073,45.0789,21900.0
2013-12-12 11:35:00,62.99,63.02,62.98,63.02,20200.0,45.0717,45.0932,45.0646,45.0932,20200.0
2013-12-12 11:40:00,63.02,63.05,63.01,63.03,35200.0,45.0932,45.1147,45.086,45.1003,35200.0
2013-12-12 11:45:00,63.02,63.02,62.96,62.99,21700.0,45.0932,45.0932,45.0503,45.0717,21700.0
2013-12-12 11:50:00,63.0,63.01,62.95,62.95,15000.0,45.0789,45.086,45.0431,45.0431,15000.0
2013-12-12 11:55:00,62.95,63.04,62.94,63.02,40700.0,45.0431,45.1075,45.036,45.0932,40700.0
2013-12-12 12:00:00,63.02,63.06,63.0,63.03,77600.0,45.0932,45.1218,45.0789,45.1003,77600.0
2013-12-12 12:05:00,63.02,63.03,62.99,63.01,18000.0,45.0932,45.1003,45.0717,45.086,18000.0
2013-12-12 12:10:00,63.01,63.05,63.0,63.01,43400.0,45.086,45.1147,45.0789,45.086,43400.0
2013-12-12 12:15:00,63.01,63.05,62.98,63.05,42000.0,45.086,45.1147,45.0646,45.1147,42000.0
2013-12-12 12:20:00,63.05,63.05,62.96,62.96,103400.0,45.1147,45.1147,45.0503,45.0503,103400.0
2013-12-12 12:25:00,62.98,62.98,62.91,62.92,50300.0,45.0646,45.0646,45.0145,45.0216,50300.0
2013-12-12 12:30:00,62.91,62.92,62.84,62.85,34600.0,45.0145,45.0216,44.9644,44.9716,34600.0
2013-12-12 12:35:00,62.85,62.93,62.85,62.92,17900.0,44.9716,45.0288,44.9716,45.0216,17900.0
2013-12-12 12:40:00,62.91,62.91,62.87,62.89,26500.0,45.0145,45.0145,44.9859,45.0002,26500.0
2013-12-12 12:45:00,62.9,62.97,62.89,62.94,40000.0,45.0073,45.0574,45.0002,45.036,40000.0
2013-12-12 12:50:00,62.95,62.95,62.87,62.91,16900.0,45.0431,45.0431,44.9859,45.0145,16900.0
2013-12-12 12:55:00,62.9,62.93,62.89,62.92,26800.0,45.0073,45.0288,45.0002,45.0216,26800.0
2013-12-12 13:00:00,62.92,62.94,62.87,62.93,37600.0,45.0216,45.036,44.9859,45.0288,37600.0
2013-12-12 13:05:00,62.93,62.94,62.89,62.89,14600.0,45.0288,45.036,45.0002,45.0002,14600.0
2013-12-12 13:10:00,62.89,62.94,62.89,62.93,18500.0,45.0002,45.036,45.0002,45.0288,18500.0
2013-12-12 13:15:00,62.94,63.05,62.93,63.05,25800.0,45.036,45.1147,45.0288,45.1147,25800.0
2013-12-12 13:20:00,63.05,63.09,63.03,63.09,60700.0,45.1147,45.1433,45.1003,45.1433,60700.0
2013-12-12 13:25:00,63.08,63.2,63.08,63.17,69800.0,45.1361,45.222,45.1361,45.2005,69800.0
2013-12-12 13:30:00,63.17,63.22,63.12,63.13,52400.0,45.2005,45.2363,45.1647,45.1719,52400.0
2013-12-12 13:35:00,63.12,63.2,63.12,63.14,32000.0,45.1647,45.222,45.1647,45.1791,32000.0
2013-12-12 13:40:00,63.12,63.15,63.08,63.12,25700.0,45.1647,45.1862,45.1361,45.1647,25700.0
2013-12-12 13:45:00,63.12,63.18,63.12,63.14,30300.0,45.1647,45.2077,45.1647,45.1791,30300.0
2013-12-12 13:50:00,63.13,63.14,63.1,63.14,31700.0,45.1719,45.1791,45.1504,45.1791,31700.0
2013-12-12 13:55:00,63.14,63.17,63.13,63.17,34200.0,45.1791,45.2005,45.1719,45.2005,34200.0
2013-12-12 14:00:00,63.17,63.18,63.12,63.12,63500.0,45.2005,45.2077,45.1647,45.1647,63500.0
2013-12-12 14:05:00,63.11,63.18,63.1,63.17,42200.0,45.1576,45.2077,45.1504,45.2005,42200.0
2013-12-12 14:10:00,63.16,63.19,63.13,63.14,25900.0,45.1934,45.2148,45.1719,45.1791,25900.0
2013-12-12 14:15:00,63.13,63.18,63.13,63.14,29000.0,45.1719,45.2077,45.1719,45.1791,29000.0
2013-12-12 14:20:00,63.14,63.2,63.14,63.19,34300.0,45.1791,45.222,45.1791,45.2148,34300.0
2013-12-12 14:25:00,63.18,63.18,63.09,63.09,30800.0,45.2077,45.2077,45.1433,45.1433,30800.0
2013-12-12 14:30:00,63.09,63.14,63.06,63.06,37700.0,45.1433,45.1791,45.1218,45.1218,37700.0
2013-12-12 14:35:00,63.06,63.12,63.05,63.1,67200.0,45.1218,45.1647,45.1147,45.1504,67200.0
2013-12-12 14:40:00,63.12,63.15,63.1,63.11,31800.0,45.1647,45.1862,45.1504,45.1576,31800.0
2013-12-12 14:45:00,63.11,63.11,63.07,63.09,13600.0,45.1576,45.1576,45.129,45.1433,13600.0
2013-12-12 14:50:00,63.09,63.23,63.07,63.17,35500.0,45.1433,45.2435,45.129,45.2005,35500.0
2013-12-12 14:55:00,63.18,63.18,63.14,63.17,26300.0,45.2077,45.2077,45.1791,45.2005,26300.0
2013-12-12 15:00:00,63.16,63.17,63.11,63.11,32500.0,45.1934,45.2005,45.1576,45.1576,32500.0
2013-12-12 15:05:00,63.11,63.12,63.01,63.02,44300.0,45.1576,45.1647,45.086,45.0932,44300.0
2013-12-12 15:10:00,63.01,63.05,62.99,63.03,46500.0,45.086,45.1147,45.0717,45.1003,46500.0
2013-12-12 15:15:00,63.03,63.08,63.02,63.03,88500.0,45.1003,45.1361,45.0932,45.1003,88500.0
2013-12-12 15:20:00,63.04,63.12,63.03,63.09,225300.0,45.1075,45.1647,45.1003,45.1433,225300.0
2013-12-12 15:25:00,63.09,63.11,63.04,63.05,39000.0,45.1433,45.1576,45.1075,45.1147,39000.0
2013-12-12 15:30:00,63.06,63.09,63.05,63.07,49400.0,45.1218,45.1433,45.1147,45.129,49400.0
2013-12-12 15:35:00,63.06,63.08,63.01,63.01,54900.0,45.1218,45.1361,45.086,45.086,54900.0
2013-12-12 15:40:00,63.01,63.04,62.98,62.99,89500.0,45.086,45.1075,45.0646,45.0717,89500.0
2013-12-12 15:45:00,62.98,62.98,62.89,62.89,159100.0,45.0646,45.0646,45.0002,45.0002,159100.0
2013-12-12 15:50:00,62.89,62.92,62.84,62.87,134700.0,45.0002,45.0216,44.9644,44.9859,134700.0
2013-12-12 15:55:00,62.86,62.92,62.84,62.89,213500.0,44.9787,45.0216,44.9644,45.0002,213500.0
2013-12-13 09:30:00,63.23,63.24,62.99,63.21,126900.0,45.2435,45.2506,45.0717,45.2291,126900.0
2013-12-13 09:35:00,63.21,63.23,62.94,62.96,93300.0,45.2291,45.2435,45.036,45.0503,93300.0
2013-12-13 09:40:00,62.98,63.01,62.8,62.96,71600.0,45.0646,45.086,44.9358,45.0503,71600.0
2013-12-13 09:45:00,62.95,63.04,62.95,63.01,59900.0,45.0431,45.1075,45.0431,45.086,59900.0
2013-12-13 09:50:00,63.0,63.01,62.76,62.78,78200.0,45.0789,45.086,44.9072,44.9215,78200.0
2013-12-13 09:55:00,62.78,62.86,62.66,62.69,109600.0,44.9215,44.9787,44.8356,44.8571,109600.0
2013-12-13 10:00:00,62.68,62.7,62.53,62.53,49600.0,44.8499,44.8642,44.7426,44.7426,49600.0
2013-12-13 10:05:00,62.53,62.63,62.53,62.54,116000.0,44.7426,44.8141,44.7426,44.7497,116000.0
2013-12-13 10:10:00,62.55,62.62,62.5,62.57,68900.0,44.7569,44.807,44.7211,44.7712,68900.0
2013-12-13 10:15:00,62.55,62.57,62.47,62.51,42700.0,44.7569,44.7712,44.6996,44.7283,42700.0
2013-12-13 10:20:00,62.51,62.51,62.39,62.4,54300.0,44.7283,44.7283,44.6424,44.6496,54300.0
2013-12-13 10:25:00,62.39,62.46,62.36,62.4,47000.0,44.6424,44.6925,44.6209,44.6496,47000.0
2013-12-13 10:30:00,62.41,62.55,62.4,62.5,128200.0,44.6567,44.7569,44.6496,44.7211,128200.0
2013-12-13 10:35:00,62.5,62.66,62.5,62.66,59500.0,44.7211,44.8356,44.7211,44.8356,59500.0
2013-12-13 10:40:00,62.65,62.7,62.61,62.61,55800.0,44.8284,44.8642,44.7998,44.7998,55800.0
2013-12-13 10:45:00,62.61,62.63,62.5,62.5,59100.0,44.7998,44.8141,44.7211,44.7211,59100.0
2013-12-13 10:50:00,62.5,62.72,62.5,62.71,104200.0,44.7211,44.8785,44.7211,44.8714,104200.0
2013-12-13 10:55:00,62.71,62.82,62.63,62.64,112300.0,44.8714,44.9501,44.8141,44.8213,112300.0
2013-12-13 11:00:00,62.63,62.67,62.57,62.63,67000.0,44.8141,44.8428,44.7712,44.8141,67000.0
2013-12-13 11:05:00,62.63,62.63,62.56,62.56,25100.0,44.8141,44.8141,44.764,44.764,25100.0
2013-12-13 11:10:00,62.55,62.61,62.55,62.61,53900.0,44.7569,44.7998,44.7569,44.7998,53900.0
2013-12-13 11:15:00,62.61,62.7,62.58,62.65,74200.0,44.7998,44.8642,44.7784,44.8284,74200.0
2013-12-13 11:20:00,62.64,62.65,62.56,62.58,60900.0,44.8213,44.8284,44.764,44.7784,60900.0
2013-12-13 11:25:00,62.58,62.68,62.57,62.62,61100.0,44.7784,44.8499,44.7712,44.807,61100.0
2013-12-13 11:30:00,62.63,62.63,62.57,62.57,41100.0,44.8141,44.8141,44.7712,44.7712,41100.0
2013-12-13 11:35:00,62.58,62.58,62.5,62.51,48600.0,44.7784,44.7784,44.7211,44.7283,48600.0
2013-12-13 11:40:00,62.51,62.53,62.46,62.53,45700.0,44.7283,44.7426,44.6925,44.7426,45700.0
2013-12-13 11:45:00,62.53,62.57,62.52,62.53,54900.0,44.7426,44.7712,44.7354,44.7426,54900.0
2013-12-13 11:50:00,62.54,62.57,62.5,62.51,22800.0,44.7497,44.7712,44.7211,44.7283,22800.0
2013-12-13 11:55:00,62.51,62.54,62.5,62.52,28800.0,44.7283,44.7497,44.7211,44.7354,28800.0
2013-12-13 12:00:00,62.52,62.57,62.52,62.53,25000.0,44.7354,44.7712,44.7354,44.7426,25000.0
2013-12-13 12:05:00,62.54,62.55,62.52,62.52,25600.0,44.7497,44.7569,44.7354,44.7354,25600.0
2013-12-13 12:10:00,62.52,62.53,62.51,62.52,28400.0,44.7354,44.7426,44.7283,44.7354,28400.0
2013-12-13 12:15:00,62.52,62.52,62.5,62.51,27500.0,44.7354,44.7354,44.7211,44.7283,27500.0
2013-12-13 12:20:00,62.51,62.57,62.5,62.56,126900.0,44.7283,44.7712,44.7211,44.764,126900.0
2013-12-13 12:25:00,62.56,62.61,62.54,62.6,57600.0,44.764,44.7998,44.7497,44.7927,57600.0
2013-12-13 12:30:00,62.61,62.69,62.59,62.62,77500.0,44.7998,44.8571,44.7855,44.807,77500.0
2013-12-13 12:35:00,62.61,62.64,62.56,62.6,36900.0,44.7998,44.8213,44.764,44.7927,36900.0
2013-12-13 12:40:00,62.61,62.64,62.59,62.61,43700.0,44.7998,44.8213,44.7855,44.7998,43700.0
2013-12-13 12:45:00,62.62,62.62,62.59,62.61,40600.0,44.807,44.807,44.7855,44.7998,40600.0
2013-12-13 12:50:00,62.62,62.62,62.61,62.61,21800.0,44.807,44.807,44.7998,44.7998,21800.0
2013-12-13 12:55:00,62.61,62.62,62.59,62.59,46100.0,44.7998,44.807,44.7855,44.7855,46100.0
2013-12-13 13:00:00,62.59,62.6,62.54,62.57,59800.0,44.7855,44.7927,44.7497,44.7712,59800.0
2013-12-13 13:05:00,62.57,62.58,62.46,62.47,90200.0,44.7712,44.7784,44.6925,44.6996,90200.0
2013-12-13 13:10:00,62.46,62.49,62.46,62.49,21400.0,44.6925,44.714,44.6925,44.714,21400.0
2013-12-13 13:15:00,62.48,62.51,62.45,62.49,35200.0,44.7068,44.7283,44.6853,44.714,35200.0
2013-12-13 13:20:00,62.5,62.53,62.44,62.44,55900.0,44.7211,44.7426,44.6782,44.6782,55900.0
2013-12-13 13:25:00,62.43,62.5,62.43,62.5,43600.0,44.671,44.7211,44.671,44.7211,43600.0
2013-12-13 13:30:00,62.5,62.56,62.49,62.54,47000.0,44.7211,44.764,44.714,44.7497,47000.0
2013-12-13 13:35:00,62.53,62.56,62.49,62.5,42200.0,44.7426,44.764,44.714,44.7211,42200.0
2013-12-13 13:40:00,62.51,62.52,62.41,62.42,43600.0,44.7283,44.7354,44.6567,44.6639,43600.0
2013-12-13 13:45:00,62.42,62.43,62.4,62.43,33000.0,44.6639,44.671,44.6496,44.671,33000.0
2013-12-13 13:50:00,62.44,62.44,62.4,62.4,61100.0,44.6782,44.6782,44.6496,44.6496,61100.0
2013-12-13 13:55:00,62.39,62.43,62.39,62.42,46000.0,44.6424,44.671,44.6424,44.6639,46000.0
2013-12-13 14:00:00,62.42,62.44,62.36,62.38,62000.0,44.6639,44.6782,44.6209,44.6352,62000.0
2013-12-13 14:05:00,62.37,62.37,62.29,62.36,70100.0,44.6281,44.6281,44.5709,44.6209,70100.0
2013-12-13 14:10:00,62.35,62.36,62.3,62.35,41000.0,44.6138,44.6209,44.578,44.6138,41000.0
2013-12-13 14:15:00,62.35,62.4,62.31,62.4,76500.0,44.6138,44.6496,44.5852,44.6496,76500.0
2013-12-13 14:20:00,62.39,62.42,62.35,62.36,68200.0,44.6424,44.6639,44.6138,44.6209,68200.0
2013-12-13 14:25:00,62.35,62.36,62.31,62.33,33600.0,44.6138,44.6209,44.5852,44.5995,33600.0
2013-12-13 14:30:00,62.33,62.35,62.32,62.34,34000.0,44.5995,44.6138,44.5923,44.6066,34000.0
2013-12-13 14:35:00,62.34,62.35,62.33,62.34,19000.0,44.6066,44.6138,44.5995,44.6066,19000.0
2013-12-13 14:40:00,62.34,62.36,62.32,62.36,31200.0,44.6066,44.6209,44.5923,44.6209,31200.0
2013-12-13 14:45:00,62.35,62.4,62.34,62.37,39900.0,44.6138,44.6496,44.6066,44.6281,39900.0
2013-12-13 14:50:00,62.36,62.39,62.34,62.38,37000.0,44.6209,44.6424,44.6066,44.6352,37000.0
2013-12-13 14:55:00,62.39,62.45,62.38,62.42,42100.0,44.6424,44.6853,44.6352,44.6639,42100.0
2013-12-13 15:00:00,62.42,62.45,62.4,62.4,31100.0,44.6639,44.6853,44.6496,44.6496,31100.0
2013-12-13 15:05:00,62.41,62.44,62.39,62.41,42800.0,44.6567,44.6782,44.6424,44.6567,42800.0
2013-12-13 15:10:00,62.4,62.44,62.4,62.42,44700.0,44.6496,44.6782,44.6496,44.6639,44700.0
2013-12-13 15:15:00,62.42,62.44,62.4,62.42,47100.0,44.6639,44.6782,44.6496,44.6639,47100.0
2013-12-13 15:20:00,62.42,62.43,62.4,62.4,62600.0,44.6639,44.671,44.6496,44.6496,62600.0
2013-12-13 15:25:00,62.4,62.43,62.38,62.41,55800.0,44.6496,44.671,44.6352,44.6567,55800.0
2013-12-13 15:30:00,62.41,62.44,62.37,62.39,67800.0,44.6567,44.6782,44.6281,44.6424,67800.0
2013-12-13 15:35:00,62.39,62.4,62.32,62.34,67400.0,44.6424,44.6496,44.5923,44.6066,67400.0
2013-12-13 15:40:00,62.33,62.44,62.32,62.42,72900.0,44.5995,44.6782,44.5923,44.6639,72900.0
2013-12-13 15:45:00,62.43,62.44,62.38,62.38,99200.0,44.671,44.6782,44.6352,44.6352,99200.0
2013-12-13 15:50:00,62.38,62.41,62.36,62.38,130600.0,44.6352,44.6567,44.6209,44.6352,130600.0
2013-12-13 15:55:00,62.39,62.4,62.33,62.35,195900.0,44.6424,44.6496,44.5995,44.6138,195900.0
2013-12-16 09:30:00,62.44,62.51,62.21,62.24,173800.0,44.6782,44.7283,44.5136,44.5351,173800.0
2013-12-16 09:35:00,62.24,62.34,62.22,62.3,67600.0,44.5351,44.6066,44.5208,44.578,67600.0
2013-12-16 09:40:00,62.29,62.33,62.26,62.32,34400.0,44.5709,44.5995,44.5494,44.5923,34400.0
2013-12-16 09:45:00,62.33,62.41,62.26,62.31,54700.0,44.5995,44.6567,44.5494,44.5852,54700.0
2013-12-16 09:50:00,62.3,62.36,62.28,62.31,56900.0,44.578,44.6209,44.5637,44.5852,56900.0
2013-12-16 09:55:00,62.31,62.37,62.28,62.32,59700.0,44.5852,44.6281,44.5637,44.5923,59700.0
2013-12-16 10:00:00,62.32,62.42,62.32,62.37,83500.0,44.5923,44.6639,44.5923,44.6281,83500.0
2013-12-16 10:05:00,62.37,62.45,62.37,62.39,82700.0,44.6281,44.6853,44.6281,44.6424,82700.0
2013-12-16 10:10:00,62.39,62.42,62.35,62.35,59200.0,44.6424,44.6639,44.6138,44.6138,59200.0
2013-12-16 10:15:00,62.35,62.36,62.29,62.3,32400.0,44.6138,44.6209,44.5709,44.578,32400.0
2013-12-16 10:20:00,62.3,62.37,62.3,62.31,40300.0,44.578,44.6281,44.578,44.5852,40300.0
2013-12-16 10:25:00,62.31,62.36,62.3,62.31,60300.0,44.5852,44.6209,44.578,44.5852,60300.0
2013-12-16 10:30:00,62.31,62.35,62.29,62.34,69200.0,44.5852,44.6138,44.5709,44.6066,69200.0
2013-12-16 10:35:00,62.34,62.36,62.33,62.35,38300.0,44.6066,44.6209,44.5995,44.6138,38300.0
2013-12-16 10:40:00,62.34,62.36,62.33,62.33,30200.0,44.6066,44.6209,44.5995,44.5995,30200.0
2013-12-16 10:45:00,62.34,62.36,62.3,62.3,49300.0,44.6066,44.6209,44.578,44.578,49300.0
2013-12-16 10:50:00,62.3,62.32,62.29,62.31,44700.0,44.578,44.5923,44.5709,44.5852,44700.0
2013-12-16 10:55:00,62.31,62.33,62.29,62.31,39800.0,44.5852,44.5995,44.5709,44.5852,39800.0
2013-12-16 11:00:00,62.32,62.34,62.29,62.29,44500.0,44.5923,44.6066,44.5709,44.5709,44500.0
2013-12-16 11:05:00,62.3,62.31,62.26,62.28,53700.0,44.578,44.5852,44.5494,44.5637,53700.0
2013-12-16 11:10:00,62.29,62.32,62.27,62.28,57400.0,44.5709,44.5923,44.5565,44.5637,57400.0
2013-12-16 11:15:00,62.28,62.29,62.26,62.28,36900.0,44.5637,44.5709,44.5494,44.5637,36900.0
2013-12-16 11:20:00,62.28,62.3,62.27,62.29,35600.0,44.5637,44.578,44.5565,44.5709,35600.0
2013-12-16 11:25:00,62.3,62.32,62.28,62.29,62600.0,44.578,44.5923,44.5637,44.5709,62600.0
2013-12-16 11:30:00,62.3,62.3,62.26,62.29,20000.0,44.578,44.578,44.5494,44.5709,20000.0
2013-12-16 11:35:00,62.28,62.3,62.25,62.25,42800.0,44.5637,44.578,44.5422,44.5422,42800.0
2013-12-16 11:40:00,62.25,62.29,62.25,62.26,42800.0,44.5422,44.5709,44.5422,44.5494,42800.0
2013-12-16 11:45:00,62.25,62.28,62.23,62.24,40400.0,44.5422,44.5637,44.5279,44.5351,40400.0
2013-12-16 11:50:00,62.25,62.28,62.23,62.28,37500.0,44.5422,44.5637,44.5279,44.5637,37500.0
2013-12-16 11:55:00,62.28,62.3,62.25,62.25,35700.0,44.5637,44.578,44.5422,44.5422,35700.0
2013-12-16 12:00:00,62.25,62.27,62.17,62.18,45700.0,44.5422,44.5565,44.485,44.4921,45700.0
2013-12-16 12:05:00,62.18,62.19,62.13,62.17,54400.0,44.4921,44.4993,44.4564,44.485,54400.0
2013-12-16 12:10:00,62.17,62.17,62.1,62.1,41800.0,44.485,44.485,44.4349,44.4349,41800.0
2013-12-16 12:15:00,62.1,62.11,62.05,62.1,74300.0,44.4349,44.4421,44.3991,44.4349,74300.0
2013-12-16 12:20:00,62.11,62.16,62.08,62.13,32100.0,44.4421,44.4778,44.4206,44.4564,32100.0
2013-12-16 12:25:00,62.12,62.13,62.05,62.06,29500.0,44.4492,44.4564,44.3991,44.4063,29500.0
2013-12-16 12:30:00,62.06,62.13,62.05,62.05,30100.0,44.4063,44.4564,44.3991,44.3991,30100.0
2013-12-16 12:35:00,62.05,62.06,62.03,62.03,43500.0,44.3991,44.4063,44.3848,44.3848,43500.0
2013-12-16 12:40:00,62.04,62.05,61.95,62.02,111100.0,44.392,44.3991,44.3276,44.3777,111100.0
2013-12-16 12:45:00,62.01,62.05,61.97,61.98,36500.0,44.3705,44.3991,44.3419,44.349,36500.0
2013-12-16 12:50:00,61.99,62.0,61.96,61.97,56200.0,44.3562,44.3633,44.3347,44.3419,56200.0
2013-12-16 12:55:00,61.97,61.97,61.89,61.89,59800.0,44.3419,44.3419,44.2846,44.2846,59800.0
2013-12-16 13:00:00,61.9,61.91,61.82,61.84,74700.0,44.2918,44.2989,44.2345,44.2489,74700.0
2013-12-16 13:05:00,61.84,61.88,61.77,61.85,91500.0,44.2489,44.2775,44.1988,44.256,91500.0
2013-12-16 13:10:00,61.85,61.88,61.82,61.82,40500.0,44.256,44.2775,44.2345,44.2345,40500.0
2013-12-16 13:15:00,61.81,61.83,61.77,61.79,66500.0,44.2274,44.2417,44.1988,44.2131,66500.0
2013-12-16 13:20:00,61.79,61.79,61.73,61.78,65500.0,44.2131,44.2131,44.1701,44.2059,65500.0
2013-12-16 13:25:00,61.8,61.83,61.79,61.81,72700.0,44.2202,44.2417,44.2131,44.2274,72700.0
2013-12-16 13:30:00,61.82,61.84,61.79,61.82,63900.0,44.2345,44.2489,44.2131,44.2345,63900.0
2013-12-16 13:35:00,61.83,61.86,61.8,61.83,46200.0,44.2417,44.2632,44.2202,44.2417,46200.0
2013-12-16 13:40:00,61.83,61.84,61.75,61.8,38700.0,44.2417,44.2489,44.1845,44.2202,38700.0
2013-12-16 13:45:00,61.8,61.84,61.77,61.8,37200.0,44.2202,44.2489,44.1988,44.2202,37200.0
2013-12-16 13:50:00,61.8,61.84,61.79,61.84,30800.0,44.2202,44.2489,44.2131,44.2489,30800.0
2013-12-16 13:55:00,61.84,61.88,61.84,61.87,50900.0,44.2489,44.2775,44.2489,44.2703,50900.0
2013-12-16 14:00:00,61.87,61.93,61.87,61.91,33700.0,44.2703,44.3133,44.2703,44.2989,33700.0
2013-12-16 14:05:00,61.91,62.01,61.9,62.0,105800.0,44.2989,44.3705,44.2918,44.3633,105800.0
2013-12-16 14:10:00,62.0,62.12,62.0,62.11,66100.0,44.3633,44.4492,44.3633,44.4421,66100.0
2013-12-16 14:15:00,62.11,62.12,62.05,62.05,45500.0,44.4421,44.4492,44.3991,44.3991,45500.0
2013-12-16 14:20:00,62.05,62.08,62.05,62.08,42900.0,44.3991,44.4206,44.3991,44.4206,42900.0
2013-12-16 14:25:00,62.08,62.13,62.07,62.13,51200.0,44.4206,44.4564,44.4134,44.4564,51200.0
2013-12-16 14:30:00,62.12,62.13,62.03,62.04,48200.0,44.4492,44.4564,44.3848,44.392,48200.0
2013-12-16 14:35:00,62.04,62.08,62.01,62.05,46600.0,44.392,44.4206,44.3705,44.3991,46600.0
2013-12-16 14:40:00,62.06,62.07,62.04,62.06,70800.0,44.4063,44.4134,44.392,44.4063,70800.0
2013-12-16 14:45:00,62.05,62.17,62.05,62.17,82000.0,44.3991,44.485,44.3991,44.485,82000.0
2013-12-16 14:50:00,62.17,62.17,62.13,62.14,42900.0,44.485,44.485,44.4564,44.4635,42900.0
2013-12-16 14:55:00,62.14,62.16,62.09,62.1,65600.0,44.4635,44.4778,44.4277,44.4349,65600.0
2013-12-16 15:00:00,62.1,62.19,62.09,62.19,53200.0,44.4349,44.4993,44.4277,44.4993,53200.0
2013-12-16 15:05:00,62.19,62.24,62.18,62.22,65200.0,44.4993,44.5351,44.4921,44.5208,65200.0
2013-12-16 15:10:00,62.21,62.25,62.19,62.2,57300.0,44.5136,44.5422,44.4993,44.5065,57300.0
2013-12-16 15:15:00,62.19,62.21,62.14,62.18,61500.0,44.4993,44.5136,44.4635,44.4921,61500.0
2013-12-16 15:20:00,62.18,62.18,62.09,62.12,70600.0,44.4921,44.4921,44.4277,44.4492,70600.0
2013-12-16 15:25:00,62.12,62.16,62.12,62.16,53600.0,44.4492,44.4778,44.4492,44.4778,53600.0
2013-12-16 15:30:00,62.16,62.16,62.07,62.09,85700.0,44.4778,44.4778,44.4134,44.4277,85700.0
2013-12-16 15:35:00,62.1,62.18,62.09,62.18,76000.0,44.4349,44.4921,44.4277,44.4921,76000.0
2013-12-16 15:40:00,62.18,62.21,62.15,62.19,130700.0,44.4921,44.5136,44.4707,44.4993,130700.0
2013-12-16 15:45:00,62.19,62.23,62.17,62.22,124900.0,44.4993,44.5279,44.485,44.5208,124900.0
2013-12-16 15:50:00,62.23,62.25,62.2,62.24,154500.0,44.5279,44.5422,44.5065,44.5351,154500.0
2013-12-16 15:55:00,62.25,62.25,62.17,62.2,199100.0,44.5422,44.5422,44.485,44.5065,199100.0
2013-12-17 09:30:00,62.11,62.15,61.73,61.74,133300.0,44.4421,44.4707,44.1701,44.1773,133300.0
2013-12-17 09:35:00,61.75,61.86,61.67,61.78,154500.0,44.1845,44.2632,44.1272,44.2059,154500.0
2013-12-17 09:40:00,61.78,62.03,61.77,61.99,86400.0,44.2059,44.3848,44.1988,44.3562,86400.0
2013-12-17 09:45:00,62.0,62.04,61.88,61.91,61900.0,44.3633,44.392,44.2775,44.2989,61900.0
2013-12-17 09:50:00,61.91,61.97,61.78,61.78,85100.0,44.2989,44.3419,44.2059,44.2059,85100.0
2013-12-17 09:55:00,61.78,61.87,61.74,61.78,56800.0,44.2059,44.2703,44.1773,44.2059,56800.0
2013-12-17 10:00:00,61.77,61.84,61.73,61.74,63200.0,44.1988,44.2489,44.1701,44.1773,63200.0
2013-12-17 10:05:00,61.73,61.85,61.73,61.83,69000.0,44.1701,44.256,44.1701,44.2417,69000.0
2013-12-17 10:10:00,61.82,61.86,61.78,61.8,51700.0,44.2345,44.2632,44.2059,44.2202,51700.0
2013-12-17 10:15:00,61.81,61.81,61.75,61.76,51500.0,44.2274,44.2274,44.1845,44.1916,51500.0
2013-12-17 10:20:00,61.76,61.8,61.75,61.77,49400.0,44.1916,44.2202,44.1845,44.1988,49400.0
2013-12-17 10:25:00,61.76,61.79,61.73,61.76,66000.0,44.1916,44.2131,44.1701,44.1916,66000.0
2013-12-17 10:30:00,61.76,61.77,61.69,61.71,91400.0,44.1916,44.1988,44.1415,44.1558,91400.0
2013-12-17 10:35:00,61.7,61.76,61.69,61.76,47900.0,44.1487,44.1916,44.1415,44.1916,47900.0
2013-12-17 10:40:00,61.75,61.76,61.66,61.68,53200.0,44.1845,44.1916,44.1201,44.1344,53200.0
2013-12-17 10:45:00,61.69,61.69,61.58,61.6,87500.0,44.1415,44.1415,44.0628,44.0771,87500.0
2013-12-17 10:50:00,61.6,61.62,61.52,61.6,95300.0,44.0771,44.0914,44.0199,44.0771,95300.0
2013-12-17 10:55:00,61.61,61.65,61.57,61.57,40000.0,44.0843,44.1129,44.0557,44.0557,40000.0
2013-12-17 11:00:00,61.58,61.62,61.57,61.6,64500.0,44.0628,44.0914,44.0557,44.0771,64500.0
2013-12-17 11:05:00,61.6,61.63,61.57,61.58,43300.0,44.0771,44.0986,44.0557,44.0628,43300.0
2013-12-17 11:10:00,61.58,61.62,61.55,61.6,50100.0,44.0628,44.0914,44.0414,44.0771,50100.0
2013-12-17 11:15:00,61.6,61.6,61.55,61.56,40400.0,44.0771,44.0771,44.0414,44.0485,40400.0
2013-12-17 11:20:00,61.57,61.57,61.48,61.52,76800.0,44.0557,44.0557,43.9913,44.0199,76800.0
2013-12-17 11:25:00,61.53,61.53,61.44,61.49,70000.0,44.027,44.027,43.9626,43.9984,70000.0
2013-12-17 11:30:00,61.5,61.53,61.47,61.48,50700.0,44.0056,44.027,43.9841,43.9913,50700.0
2013-12-17 11:35:00,61.48,61.52,61.46,61.48,51300.0,43.9913,44.0199,43.977,43.9913,51300.0
2013-12-17 11:40:00,61.48,61.55,61.47,61.54,48000.0,43.9913,44.0414,43.9841,44.0342,48000.0
2013-12-17 11:45:00,61.54,61.68,61.53,61.64,319500.0,44.0342,44.1344,44.027,44.1058,319500.0
2013-12-17 11:50:00,61.65,61.68,61.62,61.66,28700.0,44.1129,44.1344,44.0914,44.1201,28700.0
2013-12-17 11:55:00,61.66,61.69,61.59,61.61,39000.0,44.1201,44.1415,44.07,44.0843,39000.0
2013-12-17 12:00:00,61.62,61.66,61.56,61.57,25700.0,44.0914,44.1201,44.0485,44.0557,25700.0
2013-12-17 12:05:00,61.57,61.57,61.53,61.53,37900.0,44.0557,44.0557,44.027,44.027,37900.0
2013-12-17 12:10:00,61.54,61.62,61.53,61.61,51000.0,44.0342,44.0914,44.027,44.0843,51000.0
2013-12-17 12:15:00,61.6,61.61,61.52,61.53,29800.0,44.0771,44.0843,44.0199,44.027,29800.0
2013-12-17 12:20:00,61.53,61.6,61.5,61.6,43900.0,44.027,44.0771,44.0056,44.0771,43900.0
2013-12-17 12:25:00,61.6,61.6,61.57,61.58,35600.0,44.0771,44.0771,44.0557,44.0628,35600.0
2013-12-17 12:30:00,61.58,61.63,61.58,61.62,109000.0,44.0628,44.0986,44.0628,44.0914,109000.0
2013-12-17 12:35:00,61.63,61.67,61.61,61.66,55900.0,44.0986,44.1272,44.0843,44.1201,55900.0
2013-12-17 12:40:00,61.65,61.67,61.63,61.66,86900.0,44.1129,44.1272,44.0986,44.1201,86900.0
2013-12-17 12:45:00,61.65,61.75,61.65,61.66,100000.0,44.1129,44.1845,44.1129,44.1201,100000.0
2013-12-17 12:50:00,61.66,61.69,61.62,61.63,23600.0,44.1201,44.1415,44.0914,44.0986,23600.0
2013-12-17 12:55:00,61.63,61.72,61.63,61.7,39800.0,44.0986,44.163,44.0986,44.1487,39800.0
2013-12-17 13:00:00,61.71,61.75,61.69,61.71,32600.0,44.1558,44.1845,44.1415,44.1558,32600.0
2013-12-17 13:05:00,61.71,61.72,61.66,61.7,46200.0,44.1558,44.163,44.1201,44.1487,46200.0
2013-12-17 13:10:00,61.71,61.75,61.69,61.7,47800.0,44.1558,44.1845,44.1415,44.1487,47800.0
2013-12-17 13:15:00,61.69,61.73,61.69,61.71,22500.0,44.1415,44.1701,44.1415,44.1558,22500.0
2013-12-17 13:20:00,61.71,61.75,61.69,61.75,32100.0,44.1558,44.1845,44.1415,44.1845,32100.0
2013-12-17 13:25:00,61.74,61.74,61.71,61.74,17600.0,44.1773,44.1773,44.1558,44.1773,17600.0
2013-12-17 13:30:00,61.74,61.75,61.69,61.7,22900.0,44.1773,44.1845,44.1415,44.1487,22900.0
2013-12-17 13:35:00,61.7,61.71,61.65,61.67,27900.0,44.1487,44.1558,44.1129,44.1272,27900.0
2013-12-17 13:40:00,61.68,61.68,61.61,61.62,27400.0,44.1344,44.1344,44.0843,44.0914,27400.0
2013-12-17 13:45:00,61.63,61.68,61.62,61.65,43600.0,44.0986,44.1344,44.0914,44.1129,43600.0
2013-12-17 13:50:00,61.65,61.65,61.61,61.61,18600.0,44.1129,44.1129,44.0843,44.0843,18600.0
2013-12-17 13:55:00,61.62,61.69,61.62,61.65,78600.0,44.0914,44.1415,44.0914,44.1129,78600.0
2013-12-17 14:00:00,61.65,61.69,61.63,61.66,37600.0,44.1129,44.1415,44.0986,44.1201,37600.0
2013-12-17 14:05:00,61.65,61.74,61.65,61.74,31900.0,44.1129,44.1773,44.1129,44.1773,31900.0
2013-12-17 14:10:00,61.73,61.73,61.67,61.67,39800.0,44.1701,44.1701,44.1272,44.1272,39800.0
2013-12-17 14:15:00,61.67,61.73,61.65,61.69,41900.0,44.1272,44.1701,44.1129,44.1415,41900.0
2013-12-17 14:20:00,61.68,61.68,61.62,61.62,37100.0,44.1344,44.1344,44.0914,44.0914,37100.0
2013-12-17 14:25:00,61.62,61.75,61.61,61.73,88100.0,44.0914,44.1845,44.0843,44.1701,88100.0
2013-12-17 14:30:00,61.73,61.75,61.63,61.64,48400.0,44.1701,44.1845,44.0986,44.1058,48400.0
2013-12-17 14:35:00,61.64,61.68,61.61,61.61,42400.0,44.1058,44.1344,44.0843,44.0843,42400.0
2013-12-17 14:40:00,61.62,61.64,61.6,61.63,47200.0,44.0914,44.1058,44.0771,44.0986,47200.0
2013-12-17 14:45:00,61.64,61.64,61.57,61.61,117800.0,44.1058,44.1058,44.0557,44.0843,117800.0
2013-12-17 14:50:00,61.61,61.61,61.57,61.59,50600.0,44.0843,44.0843,44.0557,44.07,50600.0
2013-12-17 14:55:00,61.59,61.59,61.51,61.54,60700.0,44.07,44.07,44.0127,44.0342,60700.0
2013-12-17 15:00:00,61.53,61.6,61.52,61.58,56000.0,44.027,44.0771,44.0199,44.0628,56000.0
2013-12-17 15:05:00,61.58,61.61,61.51,61.6,51600.0,44.0628,44.0843,44.0127,44.0771,51600.0
2013-12-17 15:10:00,61.61,61.61,61.53,61.55,57000.0,44.0843,44.0843,44.027,44.0414,57000.0
2013-12-17 15:15:00,61.54,61.57,61.52,61.55,54800.0,44.0342,44.0557,44.0199,44.0414,54800.0
2013-12-17 15:20:00,61.56,61.6,61.54,61.56,58400.0,44.0485,44.0771,44.0342,44.0485,58400.0
2013-12-17 15:25:00,61.55,61.6,61.54,61.55,76700.0,44.0414,44.0771,44.0342,44.0414,76700.0
2013-12-17 15:30:00,61.54,61.58,61.53,61.55,85800.0,44.0342,44.0628,44.027,44.0414,85800.0
2013-12-17 15:35:00,61.55,61.6,61.55,61.6,108100.0,44.0414,44.0771,44.0414,44.0771,108100.0
2013-12-17 15:40:00,61.59,61.62,61.56,61.59,95300.0,44.07,44.0914,44.0485,44.07,95300.0
2013-12-17 15:45:00,61.58,61.66,61.58,61.62,133600.0,44.0628,44.1201,44.0628,44.0914,133600.0
2013-12-17 15:50:00,61.62,61.65,61.6,61.64,151300.0,44.0914,44.1129,44.0771,44.1058,151300.0
2013-12-17 15:55:00,61.65,61.7,61.64,61.66,352900.0,44.1129,44.1487,44.1058,44.1201,352900.0
2013-12-18 09:30:00,62.55,62.75,62.43,62.7,379300.0,44.7569,44.9,44.671,44.8642,379300.0
2013-12-18 09:35:00,62.71,62.87,62.51,62.81,207300.0,44.8714,44.9859,44.7283,44.9429,207300.0
2013-12-18 09:40:00,62.82,62.82,62.58,62.73,188500.0,44.9501,44.9501,44.7784,44.8857,188500.0
2013-12-18 09:45:00,62.73,62.88,62.71,62.79,103800.0,44.8857,44.993,44.8714,44.9286,103800.0
2013-12-18 09:50:00,62.78,62.84,62.75,62.78,106200.0,44.9215,44.9644,44.9,44.9215,106200.0
2013-12-18 09:55:00,62.78,62.98,62.78,62.97,192500.0,44.9215,45.0646,44.9215,45.0574,192500.0
2013-12-18 10:00:00,62.97,63.07,62.94,63.07,208700.0,45.0574,45.129,45.036,45.129,208700.0
2013-12-18 10:05:00,63.07,63.17,63.04,63.16,191800.0,45.129,45.2005,45.1075,45.1934,191800.0
2013-12-18 10:10:00,63.16,63.17,62.96,63.0,131600.0,45.1934,45.2005,45.0503,45.0789,131600.0
2013-12-18 10:15:00,63.0,63.05,62.91,62.93,126500.0,45.0789,45.1147,45.0145,45.0288,126500.0
2013-12-18 10:20:00,62.93,63.0,62.92,62.97,165900.0,45.0288,45.0789,45.0216,45.0574,165900.0
2013-12-18 10:25:00,62.98,63.01,62.92,62.97,97100.0,45.0646,45.086,45.0216,45.0574,97100.0
2013-12-18 10:30:00,62.97,63.04,62.96,63.01,54700.0,45.0574,45.1075,45.0503,45.086,54700.0
2013-12-18 10:35:00,63.01,63.06,63.0,63.01,30800.0,45.086,45.1218,45.0789,45.086,30800.0
2013-12-18 10:40:00,63.0,63.01,62.92,62.95,51600.0,45.0789,45.086,45.0216,45.0431,51600.0
2013-12-18 10:45:00,62.94,62.95,62.86,62.88,70500.0,45.036,45.0431,44.9787,44.993,70500.0
2013-12-18 10:50:00,62.88,62.91,62.81,62.91,49900.0,44.993,45.0145,44.9429,45.0145,49900.0
2013-12-18 10:55:00,62.91,62.97,62.86,62.96,149800.0,45.0145,45.0574,44.9787,45.0503,149800.0
2013-12-18 11:00:00,62.95,62.99,62.9,62.9,37600.0,45.0431,45.0717,45.0073,45.0073,37600.0
2013-12-18 11:05:00,62.89,62.99,62.87,62.99,109600.0,45.0002,45.0717,44.9859,45.0717,109600.0
2013-12-18 11:10:00,62.98,62.98,62.9,62.93,59100.0,45.0646,45.0646,45.0073,45.0288,59100.0
2013-12-18 11:15:00,62.92,63.01,62.92,63.01,49400.0,45.0216,45.086,45.0216,45.086,49400.0
2013-12-18 11:20:00,63.02,63.04,62.99,63.04,42500.0,45.0932,45.1075,45.0717,45.1075,42500.0
2013-12-18 11:25:00,63.04,63.09,63.02,63.09,75600.0,45.1075,45.1433,45.0932,45.1433,75600.0
2013-12-18 11:30:00,63.08,63.17,63.01,63.01,221500.0,45.1361,45.2005,45.086,45.086,221500.0
2013-12-18 11:35:00,63.01,63.05,63.0,63.02,86500.0,45.086,45.1147,45.0789,45.0932,86500.0
2013-12-18 11:40:00,63.02,63.02,62.95,62.97,90300.0,45.0932,45.0932,45.0431,45.0574,90300.0
2013-12-18 11:45:00,62.97,63.01,62.94,62.99,44900.0,45.0574,45.086,45.036,45.0717,44900.0
2013-12-18 11:50:00,62.99,63.02,62.97,62.98,61800.0,45.0717,45.0932,45.0574,45.0646,61800.0
2013-12-18 11:55:00,62.98,63.05,62.97,63.04,64200.0,45.0646,45.1147,45.0574,45.1075,64200.0
2013-12-18 12:00:00,63.03,63.14,63.02,63.14,93100.0,45.1003,45.1791,45.0932,45.1791,93100.0
2013-12-18 12:05:00,63.15,63.23,63.13,63.22,111700.0,45.1862,45.2435,45.1719,45.2363,111700.0
2013-12-18 12:10:00,63.22,63.28,63.17,63.2,124500.0,45.2363,45.2792,45.2005,45.222,124500.0
2013-12-18 12:15:00,63.2,63.24,63.18,63.18,81000.0,45.222,45.2506,45.2077,45.2077,81000.0
2013-12-18 12:20:00,63.18,63.22,63.1,63.11,84800.0,45.2077,45.2363,45.1504,45.1576,84800.0
2013-12-18 12:25:00,63.1,63.25,63.1,63.23,70100.0,45.1504,45.2578,45.1504,45.2435,70100.0
2013-12-18 12:30:00,63.23,63.27,63.14,63.15,73100.0,45.2435,45.2721,45.1791,45.1862,73100.0
2013-12-18 12:35:00,63.16,63.16,63.11,63.14,57200.0,45.1934,45.1934,45.1576,45.1791,57200.0
2013-12-18 12:40:00,63.14,63.16,63.13,63.14,28200.0,45.1791,45.1934,45.1719,45.1791,28200.0
2013-12-18 12:45:00,63.13,63.14,63.0,63.01,84800.0,45.1719,45.1791,45.0789,45.086,84800.0
2013-12-18 12:50:00,63.01,63.11,63.01,63.04,106000.0,45.086,45.1576,45.086,45.1075,106000.0
2013-12-18 12:55:00,63.05,63.05,62.96,62.99,51900.0,45.1147,45.1147,45.0503,45.0717,51900.0
2013-12-18 13:00:00,62.98,63.04,62.94,63.04,73600.0,45.0646,45.1075,45.036,45.1075,73600.0
2013-12-18 13:05:00,63.04,63.04,62.96,62.96,52000.0,45.1075,45.1075,45.0503,45.0503,52000.0
2013-12-18 13:10:00,62.96,62.97,62.82,62.83,66700.0,45.0503,45.0574,44.9501,44.9572,66700.0
2013-12-18 13:15:00,62.83,62.83,62.71,62.73,80900.0,44.9572,44.9572,44.8714,44.8857,80900.0
2013-12-18 13:20:00,62.73,62.89,62.72,62.89,62500.0,44.8857,45.0002,44.8785,45.0002,62500.0
2013-12-18 13:25:00,62.88,63.0,62.87,62.97,81600.0,44.993,45.0789,44.9859,45.0574,81600.0
2013-12-18 13:30:00,62.97,62.97,62.86,62.86,46100.0,45.0574,45.0574,44.9787,44.9787,46100.0
2013-12-18 13:35:00,62.85,62.95,62.85,62.94,43800.0,44.9716,45.0431,44.9716,45.036,43800.0
2013-12-18 13:40:00,62.95,62.95,62.87,62.93,39800.0,45.0431,45.0431,44.9859,45.0288,39800.0
2013-12-18 13:45:00,62.92,62.94,62.9,62.91,37800.0,45.0216,45.036,45.0073,45.0145,37800.0
2013-12-18 13:50:00,62.9,62.91,62.82,62.89,72000.0,45.0073,45.0145,44.9501,45.0002,72000.0
2013-12-18 13:55:00,62.9,63.13,62.84,63.03,90500.0,45.0073,45.1719,44.9644,45.1003,90500.0
2013-12-18 14:00:00,63.01,63.14,62.6,63.07,210100.0,45.086,45.1791,44.7927,45.129,210100.0
2013-12-18 14:05:00,63.13,63.35,63.09,63.3,132600.0,45.1719,45.3293,45.1433,45.2935,132600.0
2013-12-18 14:10:00,63.3,63.35,63.11,63.13,153300.0,45.2935,45.3293,45.1576,45.1719,153300.0
2013-12-18 14:15:00,63.12,63.2,63.08,63.19,88700.0,45.1647,45.222,45.1361,45.2148,88700.0
2013-12-18 14:20:00,63.18,63.36,63.12,63.35,102100.0,45.2077,45.3365,45.1647,45.3293,102100.0
2013-12-18 14:25:00,63.35,63.35,63.19,63.19,87600.0,45.3293,45.3293,45.2148,45.2148,87600.0
2013-12-18 14:30:00,63.2,63.27,63.17,63.22,106600.0,45.222,45.2721,45.2005,45.2363,106600.0
2013-12-18 14:35:00,63.22,63.45,63.17,63.44,197900.0,45.2363,45.4009,45.2005,45.3937,197900.0
2013-12-18 14:40:00,63.45,63.47,63.33,63.37,104700.0,45.4009,45.4152,45.315,45.3436,104700.0
2013-12-18 14:45:00,63.38,63.42,63.33,63.35,104900.0,45.3508,45.3794,45.315,45.3293,104900.0
2013-12-18 14:50:00,63.35,63.38,63.29,63.32,100800.0,45.3293,45.3508,45.2864,45.3079,100800.0
2013-12-18 14:55:00,63.31,63.37,63.27,63.34,71100.0,45.3007,45.3436,45.2721,45.3222,71100.0
2013-12-18 15:00:00,63.35,63.39,63.22,63.22,86400.0,45.3293,45.3579,45.2363,45.2363,86400.0
2013-12-18 15:05:00,63.23,63.27,63.19,63.24,115200.0,45.2435,45.2721,45.2148,45.2506,115200.0
2013-12-18 15:10:00,63.24,63.35,63.22,63.32,104200.0,45.2506,45.3293,45.2363,45.3079,104200.0
2013-12-18 15:15:00,63.32,63.38,63.28,63.33,147300.0,45.3079,45.3508,45.2792,45.315,147300.0
2013-12-18 15:20:00,63.33,63.35,63.25,63.26,95500.0,45.315,45.3293,45.2578,45.2649,95500.0
2013-12-18 15:25:00,63.25,63.3,63.22,63.26,231300.0,45.2578,45.2935,45.2363,45.2649,231300.0
2013-12-18 15:30:00,63.27,63.34,63.22,63.34,98100.0,45.2721,45.3222,45.2363,45.3222,98100.0
2013-12-18 15:35:00,63.33,63.48,63.29,63.47,136000.0,45.315,45.4223,45.2864,45.4152,136000.0
2013-12-18 15:40:00,63.47,63.55,63.46,63.55,150600.0,45.4152,45.4724,45.408,45.4724,150600.0
2013-12-18 15:45:00,63.54,63.59,63.43,63.44,228300.0,45.4653,45.501,45.3866,45.3937,228300.0
2013-12-18 15:50:00,63.45,63.49,63.35,63.37,252100.0,45.4009,45.4295,45.3293,45.3436,252100.0
2013-12-18 15:55:00,63.36,63.57,63.36,63.56,374600.0,45.3365,45.4867,45.3365,45.4796,374600.0
2013-12-19 09:30:00,62.21,62.9,62.16,62.32,647900.0,44.5136,45.0073,44.4778,44.5923,647900.0
2013-12-19 09:35:00,62.32,62.87,62.28,62.76,299700.0,44.5923,44.9859,44.5637,44.9072,299700.0
2013-12-19 09:40:00,62.75,62.83,62.48,62.53,197200.0,44.9,44.9572,44.7068,44.7426,197200.0
2013-12-19 09:45:00,62.53,62.53,62.4,62.5,107000.0,44.7426,44.7426,44.6496,44.7211,107000.0
2013-12-19 09:50:00,62.51,62.66,62.5,62.54,126000.0,44.7283,44.8356,44.7211,44.7497,126000.0
2013-12-19 09:55:00,62.55,62.64,62.51,62.53,58000.0,44.7569,44.8213,44.7283,44.7426,58000.0
2013-12-19 10:00:00,62.53,62.56,62.43,62.43,84700.0,44.7426,44.764,44.671,44.671,84700.0
2013-12-19 10:05:00,62.44,62.45,62.33,62.34,169800.0,44.6782,44.6853,44.5995,44.6066,169800.0
2013-12-19 10:10:00,62.34,62.35,62.26,62.31,120500.0,44.6066,44.6138,44.5494,44.5852,120500.0
2013-12-19 10:15:00,62.3,62.41,62.25,62.4,159000.0,44.578,44.6567,44.5422,44.6496,159000.0
2013-12-19 10:20:00,62.4,62.4,62.32,62.35,86300.0,44.6496,44.6496,44.5923,44.6138,86300.0
2013-12-19 10:25:00,62.35,62.43,62.35,62.42,147900.0,44.6138,44.671,44.6138,44.6639,147900.0
2013-12-19 10:30:00,62.43,62.45,62.3,62.37,100900.0,44.671,44.6853,44.578,44.6281,100900.0
2013-12-19 10:35:00,62.37,62.39,62.29,62.35,58300.0,44.6281,44.6424,44.5709,44.6138,58300.0
2013-12-19 10:40:00,62.35,62.4,62.31,62.39,80400.0,44.6138,44.6496,44.5852,44.6424,80400.0
2013-12-19 10:45:00,62.39,62.41,62.33,62.33,58100.0,44.6424,44.6567,44.5995,44.5995,58100.0
2013-12-19 10:50:00,62.34,62.35,62.27,62.28,52500.0,44.6066,44.6138,44.5565,44.5637,52500.0
2013-12-19 10:55:00,62.29,62.29,62.25,62.25,191500.0,44.5709,44.5709,44.5422,44.5422,191500.0
2013-12-19 11:00:00,62.26,62.26,62.22,62.24,173400.0,44.5494,44.5494,44.5208,44.5351,173400.0
2013-12-19 11:05:00,62.25,62.31,62.23,62.25,94600.0,44.5422,44.5852,44.5279,44.5422,94600.0
2013-12-19 11:10:00,62.25,62.3,62.25,62.27,44900.0,44.5422,44.578,44.5422,44.5565,44900.0
2013-12-19 11:15:00,62.27,62.29,62.25,62.27,70700.0,44.5565,44.5709,44.5422,44.5565,70700.0
2013-12-19 11:20:00,62.28,62.29,62.27,62.27,46800.0,44.5637,44.5709,44.5565,44.5565,46800.0
2013-12-19 11:25:00,62.28,62.3,62.25,62.26,81800.0,44.5637,44.578,44.5422,44.5494,81800.0
2013-12-19 11:30:00,62.25,62.29,62.23,62.27,71200.0,44.5422,44.5709,44.5279,44.5565,71200.0
2013-12-19 11:35:00,62.28,62.28,62.25,62.25,44200.0,44.5637,44.5637,44.5422,44.5422,44200.0
2013-12-19 11:40:00,62.25,62.37,62.25,62.37,51000.0,44.5422,44.6281,44.5422,44.6281,51000.0
2013-12-19 11:45:00,62.36,62.37,62.31,62.31,44400.0,44.6209,44.6281,44.5852,44.5852,44400.0
2013-12-19 11:50:00,62.3,62.31,62.28,62.28,41400.0,44.578,44.5852,44.5637,44.5637,41400.0
2013-12-19 11:55:00,62.28,62.3,62.25,62.28,66700.0,44.5637,44.578,44.5422,44.5637,66700.0
2013-12-19 12:00:00,62.29,62.3,62.25,62.25,37600.0,44.5709,44.578,44.5422,44.5422,37600.0
2013-12-19 12:05:00,62.26,62.3,62.25,62.25,46100.0,44.5494,44.578,44.5422,44.5422,46100.0
2013-12-19 12:10:00,62.26,62.26,62.21,62.21,122500.0,44.5494,44.5494,44.5136,44.5136,122500.0
2013-12-19 12:15:00,62.21,62.22,62.13,62.13,145200.0,44.5136,44.5208,44.4564,44.4564,145200.0
2013-12-19 12:20:00,62.14,62.22,62.14,62.2,87500.0,44.4635,44.5208,44.4635,44.5065,87500.0
2013-12-19 12:25:00,62.2,62.21,62.15,62.17,38000.0,44.5065,44.5136,44.4707,44.485,38000.0
2013-12-19 12:30:00,62.17,62.19,62.16,62.18,53600.0,44.485,44.4993,44.4778,44.4921,53600.0
2013-12-19 12:35:00,62.19,62.23,62.17,62.2,74000.0,44.4993,44.5279,44.485,44.5065,74000.0
2013-12-19 12:40:00,62.2,62.3,62.2,62.27,82700.0,44.5065,44.578,44.5065,44.5565,82700.0
2013-12-19 12:45:00,62.26,62.27,62.23,62.23,41600.0,44.5494,44.5565,44.5279,44.5279,41600.0
2013-12-19 12:50:00,62.23,62.25,62.21,62.25,51200.0,44.5279,44.5422,44.5136,44.5422,51200.0
2013-12-19 12:55:00,62.24,62.28,62.23,62.26,58600.0,44.5351,44.5637,44.5279,44.5494,58600.0
2013-12-19 13:00:00,62.25,62.26,62.23,62.24,34800.0,44.5422,44.5494,44.5279,44.5351,34800.0
2013-12-19 13:05:00,62.25,62.25,62.22,62.25,84700.0,44.5422,44.5422,44.5208,44.5422,84700.0
2013-12-19 13:10:00,62.25,62.33,62.24,62.31,97000.0,44.5422,44.5995,44.5351,44.5852,97000.0
2013-12-19 13:15:00,62.31,62.34,62.23,62.24,107700.0,44.5852,44.6066,44.5279,44.5351,107700.0
2013-12-19 13:20:00,62.24,62.25,62.23,62.23,34900.0,44.5351,44.5422,44.5279,44.5279,34900.0
2013-12-19 13:25:00,62.23,62.24,62.17,62.17,80100.0,44.5279,44.5351,44.485,44.485,80100.0
2013-12-19 13:30:00,62.17,62.2,62.15,62.16,71600.0,44.485,44.5065,44.4707,44.4778,71600.0
2013-12-19 13:35:00,62.16,62.19,62.15,62.17,27300.0,44.4778,44.4993,44.4707,44.485,27300.0
2013-12-19 13:40:00,62.18,62.18,62.13,62.14,48100.0,44.4921,44.4921,44.4564,44.4635,48100.0
2013-12-19 13:45:00,62.15,62.15,62.1,62.1,84600.0,44.4707,44.4707,44.4349,44.4349,84600.0
2013-12-19 13:50:00,62.11,62.13,62.1,62.11,40700.0,44.4421,44.4564,44.4349,44.4421,40700.0
2013-12-19 13:55:00,62.12,62.17,62.1,62.16,53000.0,44.4492,44.485,44.4349,44.4778,53000.0
2013-12-19 14:00:00,62.16,62.17,62.1,62.1,56100.0,44.4778,44.485,44.4349,44.4349,56100.0
2013-12-19 14:05:00,62.11,62.18,62.1,62.16,48700.0,44.4421,44.4921,44.4349,44.4778,48700.0
2013-12-19 14:10:00,62.16,62.17,62.14,62.14,39300.0,44.4778,44.485,44.4635,44.4635,39300.0
2013-12-19 14:15:00,62.14,62.18,62.12,62.16,81400.0,44.4635,44.4921,44.4492,44.4778,81400.0
2013-12-19 14:20:00,62.16,62.2,62.14,62.14,62600.0,44.4778,44.5065,44.4635,44.4635,62600.0
2013-12-19 14:25:00,62.14,62.21,62.14,62.21,106400.0,44.4635,44.5136,44.4635,44.5136,106400.0
2013-12-19 14:30:00,62.2,62.21,62.19,62.2,59400.0,44.5065,44.5136,44.4993,44.5065,59400.0
2013-12-19 14:35:00,62.2,62.21,62.17,62.18,45900.0,44.5065,44.5136,44.485,44.4921,45900.0
2013-12-19 14:40:00,62.19,62.22,62.14,62.14,51100.0,44.4993,44.5208,44.4635,44.4635,51100.0
2013-12-19 14:45:00,62.15,62.18,62.15,62.16,37600.0,44.4707,44.4921,44.4707,44.4778,37600.0
2013-12-19 14:50:00,62.17,62.19,62.14,62.16,251700.0,44.485,44.4993,44.4635,44.4778,251700.0
2013-12-19 14:55:00,62.16,62.19,62.14,62.16,63300.0,44.4778,44.4993,44.4635,44.4778,63300.0
2013-12-19 15:00:00,62.15,62.18,62.15,62.16,48300.0,44.4707,44.4921,44.4707,44.4778,48300.0
2013-12-19 15:05:00,62.16,62.17,62.14,62.16,74800.0,44.4778,44.485,44.4635,44.4778,74800.0
2013-12-19 15:10:00,62.16,62.17,62.14,62.14,66100.0,44.4778,44.485,44.4635,44.4635,66100.0
2013-12-19 15:15:00,62.14,62.15,62.09,62.1,131100.0,44.4635,44.4707,44.4277,44.4349,131100.0
2013-12-19 15:20:00,62.1,62.1,62.0,62.01,165000.0,44.4349,44.4349,44.3633,44.3705,165000.0
2013-12-19 15:25:00,62.01,62.02,61.98,62.01,144800.0,44.3705,44.3777,44.349,44.3705,144800.0
2013-12-19 15:30:00,62.01,62.1,61.99,62.04,137400.0,44.3705,44.4349,44.3562,44.392,137400.0
2013-12-19 15:35:00,62.03,62.09,62.02,62.08,128900.0,44.3848,44.4277,44.3777,44.4206,128900.0
2013-12-19 15:40:00,62.08,62.12,62.07,62.07,115600.0,44.4206,44.4492,44.4134,44.4134,115600.0
2013-12-19 15:45:00,62.07,62.08,62.06,62.07,203900.0,44.4134,44.4206,44.4063,44.4134,203900.0
2013-12-19 15:50:00,62.07,62.09,62.06,62.09,215000.0,44.4134,44.4277,44.4063,44.4277,215000.0
2013-12-19 15:55:00,62.08,62.16,62.06,62.14,365500.0,44.4206,44.4778,44.4063,44.4635,365500.0
2013-12-20 09:30:00,62.14,62.27,62.02,62.17,677000.0,44.4635,44.5565,44.3777,44.485,677000.0
2013-12-20 09:35:00,62.17,62.23,62.1,62.15,57200.0,44.485,44.5279,44.4349,44.4707,57200.0
2013-12-20 09:40:00,62.15,62.34,62.09,62.3,84700.0,44.4707,44.6066,44.4277,44.578,84700.0
2013-12-20 09:45:00,62.3,62.33,62.21,62.31,96000.0,44.578,44.5995,44.5136,44.5852,96000.0
2013-12-20 09:50:00,62.31,62.33,62.17,62.25,54000.0,44.5852,44.5995,44.485,44.5422,54000.0
2013-12-20 09:55:00,62.24,62.29,62.18,62.22,49500.0,44.5351,44.5709,44.4921,44.5208,49500.0
2013-12-20 10:00:00,62.22,62.26,62.19,62.2,83100.0,44.5208,44.5494,44.4993,44.5065,83100.0
2013-12-20 10:05:00,62.21,62.35,62.2,62.34,83000.0,44.5136,44.6138,44.5065,44.6066,83000.0
2013-12-20 10:10:00,62.35,62.37,62.25,62.26,51100.0,44.6138,44.6281,44.5422,44.5494,51100.0
2013-12-20 10:15:00,62.26,62.3,62.23,62.29,53000.0,44.5494,44.578,44.5279,44.5709,53000.0
2013-12-20 10:20:00,62.29,62.35,62.25,62.35,45000.0,44.5709,44.6138,44.5422,44.6138,45000.0
2013-12-20 10:25:00,62.34,62.37,62.31,62.32,41700.0,44.6066,44.6281,44.5852,44.5923,41700.0
2013-12-20 10:30:00,62.32,62.35,62.26,62.26,94800.0,44.5923,44.6138,44.5494,44.5494,94800.0
2013-12-20 10:35:00,62.26,62.31,62.26,62.29,48600.0,44.5494,44.5852,44.5494,44.5709,48600.0
2013-12-20 10:40:00,62.3,62.34,62.25,62.33,180800.0,44.578,44.6066,44.5422,44.5995,180800.0
2013-12-20 10:45:00,62.33,62.46,62.32,62.42,60800.0,44.5995,44.6925,44.5923,44.6639,60800.0
2013-12-20 10:50:00,62.43,62.45,62.4,62.41,40200.0,44.671,44.6853,44.6496,44.6567,40200.0
2013-12-20 10:55:00,62.4,62.46,62.38,62.42,55300.0,44.6496,44.6925,44.6352,44.6639,55300.0
2013-12-20 11:00:00,62.43,62.45,62.38,62.4,74700.0,44.671,44.6853,44.6352,44.6496,74700.0
2013-12-20 11:05:00,62.41,62.42,62.32,62.39,64400.0,44.6567,44.6639,44.5923,44.6424,64400.0
2013-12-20 11:10:00,62.39,62.39,62.33,62.34,55100.0,44.6424,44.6424,44.5995,44.6066,55100.0
2013-12-20 11:15:00,62.35,62.35,62.32,62.35,57600.0,44.6138,44.6138,44.5923,44.6138,57600.0
2013-12-20 11:20:00,62.35,62.35,62.29,62.3,33800.0,44.6138,44.6138,44.5709,44.578,33800.0
2013-12-20 11:25:00,62.3,62.34,62.27,62.29,51900.0,44.578,44.6066,44.5565,44.5709,51900.0
2013-12-20 11:30:00,62.29,62.3,62.28,62.29,54300.0,44.5709,44.578,44.5637,44.5709,54300.0
2013-12-20 11:35:00,62.29,62.38,62.28,62.38,144600.0,44.5709,44.6352,44.5637,44.6352,144600.0
2013-12-20 11:40:00,62.37,62.4,62.35,62.39,38700.0,44.6281,44.6496,44.6138,44.6424,38700.0
2013-12-20 11:45:00,62.38,62.41,62.37,62.4,37100.0,44.6352,44.6567,44.6281,44.6496,37100.0
2013-12-20 11:50:00,62.41,62.46,62.4,62.45,54800.0,44.6567,44.6925,44.6496,44.6853,54800.0
2013-12-20 11:55:00,62.44,62.45,62.36,62.37,46400.0,44.6782,44.6853,44.6209,44.6281,46400.0
2013-12-20 12:00:00,62.39,62.4,62.37,62.39,38700.0,44.6424,44.6496,44.6281,44.6424,38700.0
2013-12-20 12:05:00,62.39,62.49,62.39,62.49,99200.0,44.6424,44.714,44.6424,44.714,99200.0
2013-12-20 12:10:00,62.49,62.59,62.47,62.59,57700.0,44.714,44.7855,44.6996,44.7855,57700.0
2013-12-20 12:15:00,62.59,62.59,62.54,62.56,49700.0,44.7855,44.7855,44.7497,44.764,49700.0
2013-12-20 12:20:00,62.55,62.61,62.55,62.61,55200.0,44.7569,44.7998,44.7569,44.7998,55200.0
2013-12-20 12:25:00,62.6,62.66,62.59,62.66,75800.0,44.7927,44.8356,44.7855,44.8356,75800.0
2013-12-20 12:30:00,62.65,62.66,62.58,62.62,64400.0,44.8284,44.8356,44.7784,44.807,64400.0
2013-12-20 12:35:00,62.62,62.66,62.56,62.56,41000.0,44.807,44.8356,44.764,44.764,41000.0
2013-12-20 12:40:00,62.56,62.63,62.56,62.58,49900.0,44.764,44.8141,44.764,44.7784,49900.0
2013-12-20 12:45:00,62.57,62.6,62.57,62.6,34100.0,44.7712,44.7927,44.7712,44.7927,34100.0
2013-12-20 12:50:00,62.6,62.6,62.58,62.59,45000.0,44.7927,44.7927,44.7784,44.7855,45000.0
2013-12-20 12:55:00,62.59,62.61,62.56,62.56,44600.0,44.7855,44.7998,44.764,44.764,44600.0
2013-12-20 13:00:00,62.56,62.58,62.52,62.54,48600.0,44.764,44.7784,44.7354,44.7497,48600.0
2013-12-20 13:05:00,62.53,62.56,62.52,62.53,42500.0,44.7426,44.764,44.7354,44.7426,42500.0
2013-12-20 13:10:00,62.53,62.59,62.53,62.57,72200.0,44.7426,44.7855,44.7426,44.7712,72200.0
2013-12-20 13:15:00,62.56,62.57,62.53,62.57,29300.0,44.764,44.7712,44.7426,44.7712,29300.0
2013-12-20 13:20:00,62.56,62.58,62.53,62.54,26200.0,44.764,44.7784,44.7426,44.7497,26200.0
2013-12-20 13:25:00,62.54,62.57,62.53,62.56,25200.0,44.7497,44.7712,44.7426,44.764,25200.0
2013-12-20 13:30:00,62.55,62.56,62.52,62.55,39700.0,44.7569,44.764,44.7354,44.7569,39700.0
2013-12-20 13:35:00,62.55,62.6,62.54,62.56,37600.0,44.7569,44.7927,44.7497,44.764,37600.0
2013-12-20 13:40:00,62.56,62.57,62.52,62.53,37400.0,44.764,44.7712,44.7354,44.7426,37400.0
2013-12-20 13:45:00,62.52,62.56,62.52,62.56,38800.0,44.7354,44.764,44.7354,44.764,38800.0
2013-12-20 13:50:00,62.56,62.57,62.53,62.53,23200.0,44.764,44.7712,44.7426,44.7426,23200.0
2013-12-20 13:55:00,62.54,62.57,62.53,62.57,45500.0,44.7497,44.7712,44.7426,44.7712,45500.0
2013-12-20 14:00:00,62.57,62.57,62.53,62.55,25800.0,44.7712,44.7712,44.7426,44.7569,25800.0
2013-12-20 14:05:00,62.54,62.56,62.52,62.52,51800.0,44.7497,44.764,44.7354,44.7354,51800.0
2013-12-20 14:10:00,62.53,62.56,62.46,62.47,65200.0,44.7426,44.764,44.6925,44.6996,65200.0
2013-12-20 14:15:00,62.47,62.51,62.47,62.48,58400.0,44.6996,44.7283,44.6996,44.7068,58400.0
2013-12-20 14:20:00,62.48,62.52,62.46,62.5,67100.0,44.7068,44.7354,44.6925,44.7211,67100.0
2013-12-20 14:25:00,62.5,62.52,62.49,62.52,34300.0,44.7211,44.7354,44.714,44.7354,34300.0
2013-12-20 14:30:00,62.52,62.52,62.47,62.48,32900.0,44.7354,44.7354,44.6996,44.7068,32900.0
2013-12-20 14:35:00,62.48,62.49,62.43,62.47,52500.0,44.7068,44.714,44.671,44.6996,52500.0
2013-12-20 14:40:00,62.48,62.48,62.43,62.43,55600.0,44.7068,44.7068,44.671,44.671,55600.0
2013-12-20 14:45:00,62.43,62.48,62.4,62.48,61500.0,44.671,44.7068,44.6496,44.7068,61500.0
2013-12-20 14:50:00,62.48,62.48,62.43,62.44,45600.0,44.7068,44.7068,44.671,44.6782,45600.0
2013-12-20 14:55:00,62.44,62.45,62.4,62.43,58500.0,44.6782,44.6853,44.6496,44.671,58500.0
2013-12-20 15:00:00,62.44,62.48,62.43,62.48,72800.0,44.6782,44.7068,44.671,44.7068,72800.0
2013-12-20 15:05:00,62.48,62.49,62.46,62.47,99400.0,44.7068,44.714,44.6925,44.6996,99400.0
2013-12-20 15:10:00,62.46,62.48,62.46,62.47,47600.0,44.6925,44.7068,44.6925,44.6996,47600.0
2013-12-20 15:15:00,62.47,62.48,62.45,62.46,69700.0,44.6996,44.7068,44.6853,44.6925,69700.0
2013-12-20 15:20:00,62.45,62.47,62.44,62.47,68200.0,44.6853,44.6996,44.6782,44.6996,68200.0
2013-12-20 15:25:00,62.47,62.48,62.45,62.48,92300.0,44.6996,44.7068,44.6853,44.7068,92300.0
2013-12-20 15:30:00,62.48,62.48,62.46,62.47,90600.0,44.7068,44.7068,44.6925,44.6996,90600.0
2013-12-20 15:35:00,62.47,62.49,62.46,62.49,108600.0,44.6996,44.714,44.6925,44.714,108600.0
2013-12-20 15:40:00,62.49,62.5,62.4,62.41,153600.0,44.714,44.7211,44.6496,44.6567,153600.0
2013-12-20 15:45:00,62.41,62.48,62.38,62.43,265800.0,44.6567,44.7068,44.6352,44.671,265800.0
2013-12-20 15:50:00,62.44,62.51,62.41,62.5,305700.0,44.6782,44.7283,44.6567,44.7211,305700.0
2013-12-20 15:55:00,62.5,62.52,62.47,62.51,580900.0,44.7211,44.7354,44.6996,44.7283,580900.0
2013-12-23 09:30:00,62.04,62.16,61.91,62.05,315000.0,44.392,44.4778,44.2989,44.3991,315000.0
2013-12-23 09:35:00,62.05,62.08,61.92,62.03,137700.0,44.3991,44.4206,44.3061,44.3848,137700.0
2013-12-23 09:40:00,62.03,62.12,61.97,62.07,108600.0,44.3848,44.4492,44.3419,44.4134,108600.0
2013-12-23 09:45:00,62.05,62.05,61.76,61.79,117500.0,44.3991,44.3991,44.1916,44.2131,117500.0
2013-12-23 09:50:00,61.79,61.9,61.75,61.81,141700.0,44.2131,44.2918,44.1845,44.2274,141700.0
2013-12-23 09:55:00,61.82,61.86,61.76,61.82,105900.0,44.2345,44.2632,44.1916,44.2345,105900.0
2013-12-23 10:00:00,61.82,61.86,61.77,61.77,61600.0,44.2345,44.2632,44.1988,44.1988,61600.0
2013-12-23 10:05:00,61.77,61.78,61.7,61.72,89200.0,44.1988,44.2059,44.1487,44.163,89200.0
2013-12-23 10:10:00,61.73,61.78,61.72,61.76,77400.0,44.1701,44.2059,44.163,44.1916,77400.0
2013-12-23 10:15:00,61.76,61.82,61.76,61.81,49400.0,44.1916,44.2345,44.1916,44.2274,49400.0
2013-12-23 10:20:00,61.81,61.88,61.81,61.86,55000.0,44.2274,44.2775,44.2274,44.2632,55000.0
2013-12-23 10:25:00,61.87,61.97,61.86,61.86,65300.0,44.2703,44.3419,44.2632,44.2632,65300.0
2013-12-23 10:30:00,61.87,61.91,61.79,61.9,74200.0,44.2703,44.2989,44.2131,44.2918,74200.0
2013-12-23 10:35:00,61.9,61.91,61.76,61.78,188100.0,44.2918,44.2989,44.1916,44.2059,188100.0
2013-12-23 10:40:00,61.78,61.79,61.68,61.69,116600.0,44.2059,44.2131,44.1344,44.1415,116600.0
2013-12-23 10:45:00,61.68,61.75,61.66,61.68,76100.0,44.1344,44.1845,44.1201,44.1344,76100.0
2013-12-23 10:50:00,61.68,61.69,61.62,61.65,78200.0,44.1344,44.1415,44.0914,44.1129,78200.0
2013-12-23 10:55:00,61.65,61.67,61.56,61.57,104200.0,44.1129,44.1272,44.0485,44.0557,104200.0
2013-12-23 11:00:00,61.56,61.61,61.55,61.55,144900.0,44.0485,44.0843,44.0414,44.0414,144900.0
2013-12-23 11:05:00,61.55,61.6,61.53,61.59,141500.0,44.0414,44.0771,44.027,44.07,141500.0
2013-12-23 11:10:00,61.59,61.8,61.59,61.76,110200.0,44.07,44.2202,44.07,44.1916,110200.0
2013-12-23 11:15:00,61.75,61.76,61.66,61.68,81600.0,44.1845,44.1916,44.1201,44.1344,81600.0
2013-12-23 11:20:00,61.68,61.76,61.66,61.72,93000.0,44.1344,44.1916,44.1201,44.163,93000.0
2013-12-23 11:25:00,61.73,61.74,61.7,61.72,37700.0,44.1701,44.1773,44.1487,44.163,37700.0
2013-12-23 11:30:00,61.73,61.78,61.7,61.71,72400.0,44.1701,44.2059,44.1487,44.1558,72400.0
2013-12-23 11:35:00,61.71,61.74,61.67,61.73,76200.0,44.1558,44.1773,44.1272,44.1701,76200.0
2013-12-23 11:40:00,61.72,61.77,61.72,61.73,43700.0,44.163,44.1988,44.163,44.1701,43700.0
2013-12-23 11:45:00,61.72,61.75,61.69,61.73,60600.0,44.163,44.1845,44.1415,44.1701,60600.0
2013-12-23 11:50:00,61.73,61.75,61.7,61.74,33300.0,44.1701,44.1845,44.1487,44.1773,33300.0
2013-12-23 11:55:00,61.75,61.81,61.74,61.78,42500.0,44.1845,44.2274,44.1773,44.2059,42500.0
2013-12-23 12:00:00,61.79,61.8,61.75,61.76,39900.0,44.2131,44.2202,44.1845,44.1916,39900.0
2013-12-23 12:05:00,61.76,61.8,61.75,61.77,54900.0,44.1916,44.2202,44.1845,44.1988,54900.0
2013-12-23 12:10:00,61.77,61.83,61.77,61.82,33100.0,44.1988,44.2417,44.1988,44.2345,33100.0
2013-12-23 12:15:00,61.82,61.87,61.82,61.82,33600.0,44.2345,44.2703,44.2345,44.2345,33600.0
2013-12-23 12:20:00,61.82,61.83,61.8,61.8,58700.0,44.2345,44.2417,44.2202,44.2202,58700.0
2013-12-23 12:25:00,61.8,61.82,61.75,61.76,50900.0,44.2202,44.2345,44.1845,44.1916,50900.0
2013-12-23 12:30:00,61.76,61.85,61.75,61.85,36800.0,44.1916,44.256,44.1845,44.256,36800.0
2013-12-23 12:35:00,61.86,61.88,61.83,61.85,46700.0,44.2632,44.2775,44.2417,44.256,46700.0
2013-12-23 12:40:00,61.85,61.88,61.8,61.81,28600.0,44.256,44.2775,44.2202,44.2274,28600.0
2013-12-23 12:45:00,61.81,61.87,61.8,61.84,28500.0,44.2274,44.2703,44.2202,44.2489,28500.0
2013-12-23 12:50:00,61.84,61.89,61.8,61.84,56700.0,44.2489,44.2846,44.2202,44.2489,56700.0
2013-12-23 12:55:00,61.84,61.85,61.8,61.82,37700.0,44.2489,44.256,44.2202,44.2345,37700.0
2013-12-23 13:00:00,61.81,61.83,61.8,61.82,21300.0,44.2274,44.2417,44.2202,44.2345,21300.0
2013-12-23 13:05:00,61.82,61.83,61.76,61.78,58100.0,44.2345,44.2417,44.1916,44.2059,58100.0
2013-12-23 13:10:00,61.78,61.8,61.75,61.75,50200.0,44.2059,44.2202,44.1845,44.1845,50200.0
2013-12-23 13:15:00,61.76,61.77,61.73,61.73,38000.0,44.1916,44.1988,44.1701,44.1701,38000.0
2013-12-23 13:20:00,61.73,61.75,61.71,61.72,84500.0,44.1701,44.1845,44.1558,44.163,84500.0
2013-12-23 13:25:00,61.71,61.77,61.69,61.76,53300.0,44.1558,44.1988,44.1415,44.1916,53300.0
2013-12-23 13:30:00,61.77,61.8,61.73,61.75,66300.0,44.1988,44.2202,44.1701,44.1845,66300.0
2013-12-23 13:35:00,61.75,61.75,61.71,61.72,24000.0,44.1845,44.1845,44.1558,44.163,24000.0
2013-12-23 13:40:00,61.71,61.76,61.7,61.73,29900.0,44.1558,44.1916,44.1487,44.1701,29900.0
2013-12-23 13:45:00,61.72,61.73,61.69,61.7,39100.0,44.163,44.1701,44.1415,44.1487,39100.0
2013-12-23 13:50:00,61.7,61.71,61.61,61.62,73900.0,44.1487,44.1558,44.0843,44.0914,73900.0
2013-12-23 13:55:00,61.61,61.69,61.6,61.69,53800.0,44.0843,44.1415,44.0771,44.1415,53800.0
2013-12-23 14:00:00,61.69,61.7,61.62,61.63,53000.0,44.1415,44.1487,44.0914,44.0986,53000.0
2013-12-23 14:05:00,61.62,61.72,61.62,61.7,51500.0,44.0914,44.163,44.0914,44.1487,51500.0
2013-12-23 14:10:00,61.71,61.74,61.68,61.7,55900.0,44.1558,44.1773,44.1344,44.1487,55900.0
2013-12-23 14:15:00,61.71,61.75,61.69,61.71,48900.0,44.1558,44.1845,44.1415,44.1558,48900.0
2013-12-23 14:20:00,61.72,61.73,61.65,61.73,95600.0,44.163,44.1701,44.1129,44.1701,95600.0
2013-12-23 14:25:00,61.74,61.76,61.71,61.71,42000.0,44.1773,44.1916,44.1558,44.1558,42000.0
2013-12-23 14:30:00,61.72,61.76,61.71,61.72,42800.0,44.163,44.1916,44.1558,44.163,42800.0
2013-12-23 14:35:00,61.72,61.74,61.7,61.72,33400.0,44.163,44.1773,44.1487,44.163,33400.0
2013-12-23 14:40:00,61.73,61.74,61.7,61.74,34900.0,44.1701,44.1773,44.1487,44.1773,34900.0
2013-12-23 14:45:00,61.74,61.78,61.73,61.77,37100.0,44.1773,44.2059,44.1701,44.1988,37100.0
2013-12-23 14:50:00,61.78,61.79,61.71,61.71,36500.0,44.2059,44.2131,44.1558,44.1558,36500.0
2013-12-23 14:55:00,61.71,61.72,61.69,61.69,28800.0,44.1558,44.163,44.1415,44.1415,28800.0
2013-12-23 15:00:00,61.7,61.76,61.69,61.73,37300.0,44.1487,44.1916,44.1415,44.1701,37300.0
2013-12-23 15:05:00,61.73,61.75,61.71,61.73,33800.0,44.1701,44.1845,44.1558,44.1701,33800.0
2013-12-23 15:10:00,61.72,61.74,61.7,61.74,34200.0,44.163,44.1773,44.1487,44.1773,34200.0
2013-12-23 15:15:00,61.73,61.79,61.73,61.79,73600.0,44.1701,44.2131,44.1701,44.2131,73600.0
2013-12-23 15:20:00,61.78,61.84,61.75,61.83,79200.0,44.2059,44.2489,44.1845,44.2417,79200.0
2013-12-23 15:25:00,61.83,61.9,61.82,61.89,60100.0,44.2417,44.2918,44.2345,44.2846,60100.0
2013-12-23 15:30:00,61.89,61.94,61.86,61.92,79700.0,44.2846,44.3204,44.2632,44.3061,79700.0
2013-12-23 15:35:00,61.93,62.0,61.92,62.0,84500.0,44.3133,44.3633,44.3061,44.3633,84500.0
2013-12-23 15:40:00,61.99,62.0,61.9,61.91,89300.0,44.3562,44.3633,44.2918,44.2989,89300.0
2013-12-23 15:45:00,61.9,61.92,61.86,61.9,106300.0,44.2918,44.3061,44.2632,44.2918,106300.0
2013-12-23 15:50:00,61.91,61.96,61.9,61.94,153400.0,44.2989,44.3347,44.2918,44.3204,153400.0
2013-12-23 15:55:00,61.93,61.97,61.88,61.89,230700.0,44.3133,44.3419,44.2775,44.2846,230700.0
2013-12-24 09:30:00,61.6,61.75,61.26,61.34,260700.0,44.0771,44.1845,43.8338,43.8911,260700.0
2013-12-24 09:35:00,61.35,61.46,61.27,61.38,149800.0,43.8982,43.977,43.841,43.9197,149800.0
2013-12-24 09:40:00,61.39,61.75,61.39,61.74,92000.0,43.9269,44.1845,43.9269,44.1773,92000.0
2013-12-24 09:45:00,61.74,61.75,61.63,61.68,104900.0,44.1773,44.1845,44.0986,44.1344,104900.0
2013-12-24 09:50:00,61.68,61.69,61.55,61.59,115100.0,44.1344,44.1415,44.0414,44.07,115100.0
2013-12-24 09:55:00,61.59,61.7,61.58,61.61,63700.0,44.07,44.1487,44.0628,44.0843,63700.0
2013-12-24 10:00:00,61.61,61.66,61.58,61.58,55300.0,44.0843,44.1201,44.0628,44.0628,55300.0
2013-12-24 10:05:00,61.59,61.59,61.49,61.52,113100.0,44.07,44.07,43.9984,44.0199,113100.0
2013-12-24 10:10:00,61.53,61.59,61.5,61.56,70500.0,44.027,44.07,44.0056,44.0485,70500.0
2013-12-24 10:15:00,61.57,61.57,61.41,61.43,85400.0,44.0557,44.0557,43.9412,43.9555,85400.0
2013-12-24 10:20:00,61.42,61.47,61.42,61.45,70700.0,43.9483,43.9841,43.9483,43.9698,70700.0
2013-12-24 10:25:00,61.45,61.54,61.44,61.53,78800.0,43.9698,44.0342,43.9626,44.027,78800.0
2013-12-24 10:30:00,61.53,61.62,61.52,61.61,66100.0,44.027,44.0914,44.0199,44.0843,66100.0
2013-12-24 10:35:00,61.61,61.62,61.52,61.54,86800.0,44.0843,44.0914,44.0199,44.0342,86800.0
2013-12-24 10:40:00,61.54,61.6,61.52,61.55,125500.0,44.0342,44.0771,44.0199,44.0414,125500.0
2013-12-24 10:45:00,61.55,61.65,61.54,61.63,95400.0,44.0414,44.1129,44.0342,44.0986,95400.0
2013-12-24 10:50:00,61.63,61.7,61.62,61.65,55300.0,44.0986,44.1487,44.0914,44.1129,55300.0
2013-12-24 10:55:00,61.65,61.66,61.58,61.59,40500.0,44.1129,44.1201,44.0628,44.07,40500.0
2013-12-24 11:00:00,61.59,61.6,61.5,61.51,64800.0,44.07,44.0771,44.0056,44.0127,64800.0
2013-12-24 11:05:00,61.52,61.53,61.43,61.44,56900.0,44.0199,44.027,43.9555,43.9626,56900.0
2013-12-24 11:10:00,61.44,61.5,61.38,61.42,97200.0,43.9626,44.0056,43.9197,43.9483,97200.0
2013-12-24 11:15:00,61.41,61.45,61.39,61.39,70000.0,43.9412,43.9698,43.9269,43.9269,70000.0
2013-12-24 11:20:00,61.4,61.47,61.39,61.45,82100.0,43.934,43.9841,43.9269,43.9698,82100.0
2013-12-24 11:25:00,61.46,61.58,61.45,61.56,117900.0,43.977,44.0628,43.9698,44.0485,117900.0
2013-12-24 11:30:00,61.55,61.62,61.54,61.57,85800.0,44.0414,44.0914,44.0342,44.0557,85800.0
2013-12-24 11:35:00,61.56,61.61,61.43,61.43,140900.0,44.0485,44.0843,43.9555,43.9555,140900.0
2013-12-24 11:40:00,61.44,61.48,61.38,61.48,116600.0,43.9626,43.9913,43.9197,43.9913,116600.0
2013-12-24 11:45:00,61.48,61.53,61.47,61.49,67400.0,43.9913,44.027,43.9841,43.9984,67400.0
2013-12-24 11:50:00,61.49,61.57,61.49,61.53,47400.0,43.9984,44.0557,43.9984,44.027,47400.0
2013-12-24 11:55:00,61.54,61.56,61.51,61.56,46100.0,44.0342,44.0485,44.0127,44.0485,46100.0
2013-12-24 12:00:00,61.55,61.66,61.55,61.62,48600.0,44.0414,44.1201,44.0414,44.0914,48600.0
2013-12-24 12:05:00,61.64,61.65,61.62,61.63,35400.0,44.1058,44.1129,44.0914,44.0986,35400.0
2013-12-24 12:10:00,61.63,61.7,61.63,61.7,40200.0,44.0986,44.1487,44.0986,44.1487,40200.0
2013-12-24 12:15:00,61.7,61.72,61.56,61.56,62000.0,44.1487,44.163,44.0485,44.0485,62000.0
2013-12-24 12:20:00,61.56,61.64,61.56,61.6,40900.0,44.0485,44.1058,44.0485,44.0771,40900.0
2013-12-24 12:25:00,61.61,61.67,61.6,61.64,57100.0,44.0843,44.1272,44.0771,44.1058,57100.0
2013-12-24 12:30:00,61.64,61.7,61.61,61.63,38300.0,44.1058,44.1487,44.0843,44.0986,38300.0
2013-12-24 12:35:00,61.63,61.66,61.61,61.65,47200.0,44.0986,44.1201,44.0843,44.1129,47200.0
2013-12-24 12:40:00,61.64,61.69,61.64,61.66,50400.0,44.1058,44.1415,44.1058,44.1201,50400.0
2013-12-24 12:45:00,61.66,61.7,61.64,61.66,71200.0,44.1201,44.1487,44.1058,44.1201,71200.0
2013-12-24 12:50:00,61.67,61.72,61.65,61.65,90400.0,44.1272,44.163,44.1129,44.1129,90400.0
2013-12-24 12:55:00,61.65,61.72,61.65,61.7,102200.0,44.1129,44.163,44.1129,44.1487,102200.0
2013-12-26 09:30:00,61.75,62.0,61.74,61.99,147400.0,44.1845,44.3633,44.1773,44.3562,147400.0
2013-12-26 09:35:00,61.98,62.0,61.85,61.99,67400.0,44.349,44.3633,44.256,44.3562,67400.0
2013-12-26 09:40:00,62.0,62.3,62.0,62.19,125500.0,44.3633,44.578,44.3633,44.4993,125500.0
2013-12-26 09:45:00,62.2,62.24,62.12,62.24,61300.0,44.5065,44.5351,44.4492,44.5351,61300.0
2013-12-26 09:50:00,62.23,62.3,62.18,62.25,62400.0,44.5279,44.578,44.4921,44.5422,62400.0
2013-12-26 09:55:00,62.25,62.36,62.25,62.32,64200.0,44.5422,44.6209,44.5422,44.5923,64200.0
2013-12-26 10:00:00,62.32,62.39,62.31,62.35,54000.0,44.5923,44.6424,44.5852,44.6138,54000.0
2013-12-26 10:05:00,62.36,62.36,62.33,62.33,58100.0,44.6209,44.6209,44.5995,44.5995,58100.0
2013-12-26 10:10:00,62.33,62.36,62.32,62.34,87800.0,44.5995,44.6209,44.5923,44.6066,87800.0
2013-12-26 10:15:00,62.34,62.35,62.21,62.21,52500.0,44.6066,44.6138,44.5136,44.5136,52500.0
2013-12-26 10:20:00,62.21,62.27,62.16,62.18,38500.0,44.5136,44.5565,44.4778,44.4921,38500.0
2013-12-26 10:25:00,62.19,62.24,62.15,62.19,72800.0,44.4993,44.5351,44.4707,44.4993,72800.0
2013-12-26 10:30:00,62.19,62.19,62.11,62.18,74700.0,44.4993,44.4993,44.4421,44.4921,74700.0
2013-12-26 10:35:00,62.18,62.23,62.17,62.23,33500.0,44.4921,44.5279,44.485,44.5279,33500.0
2013-12-26 10:40:00,62.22,62.24,62.2,62.22,76700.0,44.5208,44.5351,44.5065,44.5208,76700.0
2013-12-26 10:45:00,62.22,62.24,62.22,62.22,36000.0,44.5208,44.5351,44.5208,44.5208,36000.0
2013-12-26 10:50:00,62.22,62.23,62.22,62.22,26500.0,44.5208,44.5279,44.5208,44.5208,26500.0
2013-12-26 10:55:00,62.22,62.24,62.22,62.24,45200.0,44.5208,44.5351,44.5208,44.5351,45200.0
2013-12-26 11:00:00,62.23,62.33,62.23,62.32,45200.0,44.5279,44.5995,44.5279,44.5923,45200.0
2013-12-26 11:05:00,62.32,62.35,62.32,62.35,73500.0,44.5923,44.6138,44.5923,44.6138,73500.0
2013-12-26 11:10:00,62.34,62.38,62.34,62.36,60500.0,44.6066,44.6352,44.6066,44.6209,60500.0
2013-12-26 11:15:00,62.35,62.39,62.35,62.35,44600.0,44.6138,44.6424,44.6138,44.6138,44600.0
2013-12-26 11:20:00,62.35,62.43,62.35,62.42,50300.0,44.6138,44.671,44.6138,44.6639,50300.0
2013-12-26 11:25:00,62.42,62.43,62.35,62.35,58800.0,44.6639,44.671,44.6138,44.6138,58800.0
2013-12-26 11:30:00,62.35,62.44,62.35,62.39,116800.0,44.6138,44.6782,44.6138,44.6424,116800.0
2013-12-26 11:35:00,62.39,62.41,62.36,62.38,36400.0,44.6424,44.6567,44.6209,44.6352,36400.0
2013-12-26 11:40:00,62.38,62.42,62.38,62.41,29900.0,44.6352,44.6639,44.6352,44.6567,29900.0
2013-12-26 11:45:00,62.42,62.43,62.4,62.42,40300.0,44.6639,44.671,44.6496,44.6639,40300.0
2013-12-26 11:50:00,62.41,62.45,62.41,62.45,66800.0,44.6567,44.6853,44.6567,44.6853,66800.0
2013-12-26 11:55:00,62.45,62.56,62.44,62.55,126600.0,44.6853,44.764,44.6782,44.7569,126600.0
2013-12-26 12:00:00,62.55,62.59,62.5,62.5,68300.0,44.7569,44.7855,44.7211,44.7211,68300.0
2013-12-26 12:05:00,62.5,62.51,62.41,62.42,43300.0,44.7211,44.7283,44.6567,44.6639,43300.0
2013-12-26 12:10:00,62.42,62.42,62.28,62.29,57200.0,44.6639,44.6639,44.5637,44.5709,57200.0
2013-12-26 12:15:00,62.28,62.32,62.28,62.32,40600.0,44.5637,44.5923,44.5637,44.5923,40600.0
2013-12-26 12:20:00,62.32,62.33,62.24,62.27,34600.0,44.5923,44.5995,44.5351,44.5565,34600.0
2013-12-26 12:25:00,62.26,62.33,62.25,62.32,27000.0,44.5494,44.5995,44.5422,44.5923,27000.0
2013-12-26 12:30:00,62.31,62.36,62.31,62.34,34600.0,44.5852,44.6209,44.5852,44.6066,34600.0
2013-12-26 12:35:00,62.34,62.38,62.3,62.36,33400.0,44.6066,44.6352,44.578,44.6209,33400.0
2013-12-26 12:40:00,62.36,62.42,62.36,62.41,36200.0,44.6209,44.6639,44.6209,44.6567,36200.0
2013-12-26 12:45:00,62.41,62.43,62.35,62.36,29500.0,44.6567,44.671,44.6138,44.6209,29500.0
2013-12-26 12:50:00,62.37,62.4,62.33,62.4,23800.0,44.6281,44.6496,44.5995,44.6496,23800.0
2013-12-26 12:55:00,62.39,62.42,62.37,62.38,35900.0,44.6424,44.6639,44.6281,44.6352,35900.0
2013-12-26 13:00:00,62.37,62.38,62.36,62.38,29900.0,44.6281,44.6352,44.6209,44.6352,29900.0
2013-12-26 13:05:00,62.38,62.39,62.36,62.38,20000.0,44.6352,44.6424,44.6209,44.6352,20000.0
2013-12-26 13:10:00,62.38,62.41,62.38,62.4,28400.0,44.6352,44.6567,44.6352,44.6496,28400.0
2013-12-26 13:15:00,62.41,62.44,62.4,62.41,31900.0,44.6567,44.6782,44.6496,44.6567,31900.0
2013-12-26 13:20:00,62.41,62.44,62.41,62.43,21200.0,44.6567,44.6782,44.6567,44.671,21200.0
2013-12-26 13:25:00,62.43,62.46,62.43,62.45,35600.0,44.671,44.6925,44.671,44.6853,35600.0
2013-12-26 13:30:00,62.45,62.46,62.42,62.42,48100.0,44.6853,44.6925,44.6639,44.6639,48100.0
2013-12-26 13:35:00,62.42,62.44,62.42,62.43,22400.0,44.6639,44.6782,44.6639,44.671,22400.0
2013-12-26 13:40:00,62.43,62.47,62.43,62.45,41100.0,44.671,44.6996,44.671,44.6853,41100.0
2013-12-26 13:45:00,62.44,62.47,62.44,62.46,24700.0,44.6782,44.6996,44.6782,44.6925,24700.0
2013-12-26 13:50:00,62.46,62.49,62.45,62.48,33300.0,44.6925,44.714,44.6853,44.7068,33300.0
2013-12-26 13:55:00,62.47,62.5,62.47,62.49,24900.0,44.6996,44.7211,44.6996,44.714,24900.0
2013-12-26 14:00:00,62.49,62.5,62.45,62.46,41200.0,44.714,44.7211,44.6853,44.6925,41200.0
2013-12-26 14:05:00,62.46,62.5,62.45,62.5,35800.0,44.6925,44.7211,44.6853,44.7211,35800.0
2013-12-26 14:10:00,62.5,62.53,62.46,62.46,48300.0,44.7211,44.7426,44.6925,44.6925,48300.0
2013-12-26 14:15:00,62.46,62.48,62.44,62.46,35600.0,44.6925,44.7068,44.6782,44.6925,35600.0
2013-12-26 14:20:00,62.47,62.5,62.46,62.49,30000.0,44.6996,44.7211,44.6925,44.714,30000.0
2013-12-26 14:25:00,62.48,62.51,62.48,62.5,34800.0,44.7068,44.7283,44.7068,44.7211,34800.0
2013-12-26 14:30:00,62.5,62.5,62.41,62.41,40300.0,44.7211,44.7211,44.6567,44.6567,40300.0
2013-12-26 14:35:00,62.41,62.46,62.4,62.41,42200.0,44.6567,44.6925,44.6496,44.6567,42200.0
2013-12-26 14:40:00,62.41,62.41,62.4,62.41,15700.0,44.6567,44.6567,44.6496,44.6567,15700.0
2013-12-26 14:45:00,62.4,62.44,62.4,62.4,33500.0,44.6496,44.6782,44.6496,44.6496,33500.0
2013-12-26 14:50:00,62.4,62.41,62.37,62.38,33500.0,44.6496,44.6567,44.6281,44.6352,33500.0
2013-12-26 14:55:00,62.37,62.41,62.37,62.39,28100.0,44.6281,44.6567,44.6281,44.6424,28100.0
2013-12-26 15:00:00,62.39,62.41,62.39,62.41,28200.0,44.6424,44.6567,44.6424,44.6567,28200.0
2013-12-26 15:05:00,62.4,62.44,62.4,62.42,46100.0,44.6496,44.6782,44.6496,44.6639,46100.0
2013-12-26 15:10:00,62.41,62.44,62.41,62.41,55500.0,44.6567,44.6782,44.6567,44.6567,55500.0
2013-12-26 15:15:00,62.41,62.42,62.41,62.42,47700.0,44.6567,44.6639,44.6567,44.6639,47700.0
2013-12-26 15:20:00,62.41,62.42,62.41,62.41,29900.0,44.6567,44.6639,44.6567,44.6567,29900.0
2013-12-26 15:25:00,62.42,62.43,62.41,62.42,40800.0,44.6639,44.671,44.6567,44.6639,40800.0
2013-12-26 15:30:00,62.41,62.43,62.41,62.42,38300.0,44.6567,44.671,44.6567,44.6639,38300.0
2013-12-26 15:35:00,62.42,62.45,62.41,62.43,47400.0,44.6639,44.6853,44.6567,44.671,47400.0
2013-12-26 15:40:00,62.44,62.5,62.43,62.46,81000.0,44.6782,44.7211,44.671,44.6925,81000.0
2013-12-26 15:45:00,62.46,62.49,62.45,62.48,115200.0,44.6925,44.714,44.6853,44.7068,115200.0
2013-12-26 15:50:00,62.47,62.51,62.47,62.51,116500.0,44.6996,44.7283,44.6996,44.7283,116500.0
2013-12-26 15:55:00,62.51,62.52,62.45,62.48,211500.0,44.7283,44.7354,44.6853,44.7068,211500.0
2013-12-27 09:30:00,62.67,62.79,62.57,62.58,108400.0,44.8428,44.9286,44.7712,44.7784,108400.0
2013-12-27 09:35:00,62.6,62.72,62.49,62.51,28500.0,44.7927,44.8785,44.714,44.7283,28500.0
2013-12-27 09:40:00,62.52,62.66,62.51,62.59,36000.0,44.7354,44.8356,44.7283,44.7855,36000.0
2013-12-27 09:45:00,62.58,62.74,62.58,62.68,33400.0,44.7784,44.8928,44.7784,44.8499,33400.0
2013-12-27 09:50:00,62.67,62.73,62.62,62.66,22500.0,44.8428,44.8857,44.807,44.8356,22500.0
2013-12-27 09:55:00,62.66,62.69,62.62,62.63,18700.0,44.8356,44.8571,44.807,44.8141,18700.0
2013-12-27 10:00:00,62.62,62.69,62.62,62.65,28400.0,44.807,44.8571,44.807,44.8284,28400.0
2013-12-27 10:05:00,62.65,62.69,62.63,62.64,31000.0,44.8284,44.8571,44.8141,44.8213,31000.0
2013-12-27 10:10:00,62.64,62.67,62.61,62.63,40300.0,44.8213,44.8428,44.7998,44.8141,40300.0
2013-12-27 10:15:00,62.62,62.67,62.61,62.65,30700.0,44.807,44.8428,44.7998,44.8284,30700.0
2013-12-27 10:20:00,62.65,62.67,62.64,62.65,25300.0,44.8284,44.8428,44.8213,44.8284,25300.0
2013-12-27 10:25:00,62.66,62.68,62.55,62.55,51600.0,44.8356,44.8499,44.7569,44.7569,51600.0
2013-12-27 10:30:00,62.55,62.59,62.53,62.55,31600.0,44.7569,44.7855,44.7426,44.7569,31600.0
2013-12-27 10:35:00,62.55,62.65,62.53,62.63,98600.0,44.7569,44.8284,44.7426,44.8141,98600.0
2013-12-27 10:40:00,62.63,62.66,62.53,62.53,95000.0,44.8141,44.8356,44.7426,44.7426,95000.0
2013-12-27 10:45:00,62.53,62.54,62.45,62.47,44400.0,44.7426,44.7497,44.6853,44.6996,44400.0
2013-12-27 10:50:00,62.48,62.55,62.44,62.45,44700.0,44.7068,44.7569,44.6782,44.6853,44700.0
2013-12-27 10:55:00,62.45,62.46,62.32,62.35,62100.0,44.6853,44.6925,44.5923,44.6138,62100.0
2013-12-27 11:00:00,62.36,62.39,62.29,62.3,54100.0,44.6209,44.6424,44.5709,44.578,54100.0
2013-12-27 11:05:00,62.3,62.38,62.29,62.35,17900.0,44.578,44.6352,44.5709,44.6138,17900.0
2013-12-27 11:10:00,62.35,62.37,62.31,62.32,47700.0,44.6138,44.6281,44.5852,44.5923,47700.0
2013-12-27 11:15:00,62.32,62.37,62.31,62.36,36100.0,44.5923,44.6281,44.5852,44.6209,36100.0
2013-12-27 11:20:00,62.36,62.43,62.34,62.36,35900.0,44.6209,44.671,44.6066,44.6209,35900.0
2013-12-27 11:25:00,62.35,62.35,62.3,62.31,27200.0,44.6138,44.6138,44.578,44.5852,27200.0
2013-12-27 11:30:00,62.31,62.34,62.27,62.27,63100.0,44.5852,44.6066,44.5565,44.5565,63100.0
2013-12-27 11:35:00,62.27,62.27,62.17,62.17,46200.0,44.5565,44.5565,44.485,44.485,46200.0
2013-12-27 11:40:00,62.16,62.28,62.16,62.28,40200.0,44.4778,44.5637,44.4778,44.5637,40200.0
2013-12-27 11:45:00,62.28,62.29,62.21,62.22,28600.0,44.5637,44.5709,44.5136,44.5208,28600.0
2013-12-27 11:50:00,62.22,62.27,62.21,62.22,33000.0,44.5208,44.5565,44.5136,44.5208,33000.0
2013-12-27 11:55:00,62.22,62.25,62.21,62.21,39500.0,44.5208,44.5422,44.5136,44.5136,39500.0
2013-12-27 12:00:00,62.21,62.33,62.21,62.31,87000.0,44.5136,44.5995,44.5136,44.5852,87000.0
2013-12-27 12:05:00,62.31,62.32,62.24,62.26,41300.0,44.5852,44.5923,44.5351,44.5494,41300.0
2013-12-27 12:10:00,62.26,62.35,62.21,62.31,41300.0,44.5494,44.6138,44.5136,44.5852,41300.0
2013-12-27 12:15:00,62.31,62.31,62.25,62.29,55300.0,44.5852,44.5852,44.5422,44.5709,55300.0
2013-12-27 12:20:00,62.3,62.3,62.26,62.27,26000.0,44.578,44.578,44.5494,44.5565,26000.0
2013-12-27 12:25:00,62.26,62.3,62.19,62.23,83700.0,44.5494,44.578,44.4993,44.5279,83700.0
2013-12-27 12:30:00,62.24,62.27,62.24,62.24,29300.0,44.5351,44.5565,44.5351,44.5351,29300.0
2013-12-27 12:35:00,62.24,62.24,62.21,62.22,35300.0,44.5351,44.5351,44.5136,44.5208,35300.0
2013-12-27 12:40:00,62.23,62.23,62.21,62.22,40000.0,44.5279,44.5279,44.5136,44.5208,40000.0
2013-12-27 12:45:00,62.22,62.26,62.22,62.25,27900.0,44.5208,44.5494,44.5208,44.5422,27900.0
2013-12-27 12:50:00,62.25,62.29,62.22,62.22,32400.0,44.5422,44.5709,44.5208,44.5208,32400.0
2013-12-27 12:55:00,62.22,62.26,62.22,62.25,48900.0,44.5208,44.5494,44.5208,44.5422,48900.0
2013-12-27 13:00:00,62.25,62.26,62.2,62.24,15300.0,44.5422,44.5494,44.5065,44.5351,15300.0
2013-12-27 13:05:00,62.23,62.24,62.19,62.21,25600.0,44.5279,44.5351,44.4993,44.5136,25600.0
2013-12-27 13:10:00,62.2,62.21,62.17,62.2,17800.0,44.5065,44.5136,44.485,44.5065,17800.0
2013-12-27 13:15:00,62.2,62.21,62.13,62.14,31300.0,44.5065,44.5136,44.4564,44.4635,31300.0
2013-12-27 13:20:00,62.14,62.16,62.08,62.14,40900.0,44.4635,44.4778,44.4206,44.4635,40900.0
2013-12-27 13:25:00,62.16,62.18,62.15,62.15,13000.0,44.4778,44.4921,44.4707,44.4707,13000.0
2013-12-27 13:30:00,62.16,62.17,62.1,62.1,22300.0,44.4778,44.485,44.4349,44.4349,22300.0
2013-12-27 13:35:00,62.11,62.18,62.1,62.14,13100.0,44.4421,44.4921,44.4349,44.4635,13100.0
2013-12-27 13:40:00,62.15,62.15,62.12,62.13,13700.0,44.4707,44.4707,44.4492,44.4564,13700.0
2013-12-27 13:45:00,62.14,62.18,62.13,62.18,16200.0,44.4635,44.4921,44.4564,44.4921,16200.0
2013-12-27 13:50:00,62.17,62.21,62.15,62.17,23200.0,44.485,44.5136,44.4707,44.485,23200.0
2013-12-27 13:55:00,62.17,62.18,62.14,62.14,15400.0,44.485,44.4921,44.4635,44.4635,15400.0
2013-12-27 14:00:00,62.14,62.21,62.14,62.18,27100.0,44.4635,44.5136,44.4635,44.4921,27100.0
2013-12-27 14:05:00,62.17,62.21,62.16,62.21,24300.0,44.485,44.5136,44.4778,44.5136,24300.0
2013-12-27 14:10:00,62.22,62.24,62.18,62.18,31500.0,44.5208,44.5351,44.4921,44.4921,31500.0
2013-12-27 14:15:00,62.18,62.2,62.15,62.2,18600.0,44.4921,44.5065,44.4707,44.5065,18600.0
2013-12-27 14:20:00,62.19,62.23,62.19,62.22,17800.0,44.4993,44.5279,44.4993,44.5208,17800.0
2013-12-27 14:25:00,62.22,62.26,62.22,62.23,23600.0,44.5208,44.5494,44.5208,44.5279,23600.0
2013-12-27 14:30:00,62.23,62.24,62.13,62.14,52600.0,44.5279,44.5351,44.4564,44.4635,52600.0
2013-12-27 14:35:00,62.13,62.14,62.06,62.06,65400.0,44.4564,44.4635,44.4063,44.4063,65400.0
2013-12-27 14:40:00,62.06,62.12,62.06,62.11,59700.0,44.4063,44.4492,44.4063,44.4421,59700.0
2013-12-27 14:45:00,62.11,62.12,62.08,62.09,42600.0,44.4421,44.4492,44.4206,44.4277,42600.0
2013-12-27 14:50:00,62.1,62.11,62.07,62.07,46600.0,44.4349,44.4421,44.4134,44.4134,46600.0
2013-12-27 14:55:00,62.07,62.08,62.01,62.02,47900.0,44.4134,44.4206,44.3705,44.3777,47900.0
2013-12-27 15:00:00,62.02,62.11,62.02,62.06,46500.0,44.3777,44.4421,44.3777,44.4063,46500.0
2013-12-27 15:05:00,62.06,62.08,62.01,62.02,36800.0,44.4063,44.4206,44.3705,44.3777,36800.0
2013-12-27 15:10:00,62.02,62.03,62.02,62.03,23200.0,44.3777,44.3848,44.3777,44.3848,23200.0
2013-12-27 15:15:00,62.03,62.03,62.02,62.03,31800.0,44.3848,44.3848,44.3777,44.3848,31800.0
2013-12-27 15:20:00,62.03,62.05,61.99,62.0,109400.0,44.3848,44.3991,44.3562,44.3633,109400.0
2013-12-27 15:25:00,62.0,62.06,62.0,62.05,36100.0,44.3633,44.4063,44.3633,44.3991,36100.0
2013-12-27 15:30:00,62.05,62.13,62.04,62.12,48000.0,44.3991,44.4564,44.392,44.4492,48000.0
2013-12-27 15:35:00,62.13,62.16,62.12,62.14,60500.0,44.4564,44.4778,44.4492,44.4635,60500.0
2013-12-27 15:40:00,62.13,62.14,62.09,62.1,54300.0,44.4564,44.4635,44.4277,44.4349,54300.0
2013-12-27 15:45:00,62.1,62.16,62.09,62.15,74500.0,44.4349,44.4778,44.4277,44.4707,74500.0
2013-12-27 15:50:00,62.16,62.16,62.13,62.15,110700.0,44.4778,44.4778,44.4564,44.4707,110700.0
2013-12-27 15:55:00,62.15,62.15,62.11,62.14,130200.0,44.4707,44.4707,44.4421,44.4635,130200.0
2013-12-30 09:30:00,62.46,62.51,62.16,62.21,146500.0,44.6925,44.7283,44.4778,44.5136,146500.0
2013-12-30 09:35:00,62.21,62.27,62.06,62.11,42600.0,44.5136,44.5565,44.4063,44.4421,42600.0
2013-12-30 09:40:00,62.11,62.13,62.03,62.05,34500.0,44.4421,44.4564,44.3848,44.3991,34500.0
2013-12-30 09:45:00,62.06,62.07,62.02,62.04,55000.0,44.4063,44.4134,44.3777,44.392,55000.0
2013-12-30 09:50:00,62.06,62.09,62.03,62.04,95000.0,44.4063,44.4277,44.3848,44.392,95000.0
2013-12-30 09:55:00,62.03,62.05,62.0,62.04,64500.0,44.3848,44.3991,44.3633,44.392,64500.0
2013-12-30 10:00:00,62.03,62.05,61.94,61.95,72800.0,44.3848,44.3991,44.3204,44.3276,72800.0
2013-12-30 10:05:00,61.95,61.97,61.91,61.95,49400.0,44.3276,44.3419,44.2989,44.3276,49400.0
2013-12-30 10:10:00,61.96,62.12,61.96,62.05,39900.0,44.3347,44.4492,44.3347,44.3991,39900.0
2013-12-30 10:15:00,62.05,62.1,61.98,62.07,41900.0,44.3991,44.4349,44.349,44.4134,41900.0
2013-12-30 10:20:00,62.07,62.12,62.06,62.11,32000.0,44.4134,44.4492,44.4063,44.4421,32000.0
2013-12-30 10:25:00,62.11,62.21,62.1,62.19,39500.0,44.4421,44.5136,44.4349,44.4993,39500.0
2013-12-30 10:30:00,62.18,62.2,62.14,62.17,39000.0,44.4921,44.5065,44.4635,44.485,39000.0
2013-12-30 10:35:00,62.17,62.2,62.14,62.15,73500.0,44.485,44.5065,44.4635,44.4707,73500.0
2013-12-30 10:40:00,62.16,62.17,62.13,62.16,29200.0,44.4778,44.485,44.4564,44.4778,29200.0
2013-12-30 10:45:00,62.15,62.19,62.11,62.17,39000.0,44.4707,44.4993,44.4421,44.485,39000.0
2013-12-30 10:50:00,62.17,62.19,62.14,62.17,39200.0,44.485,44.4993,44.4635,44.485,39200.0
2013-12-30 10:55:00,62.17,62.18,62.13,62.17,44800.0,44.485,44.4921,44.4564,44.485,44800.0
2013-12-30 11:00:00,62.17,62.22,62.17,62.22,28900.0,44.485,44.5208,44.485,44.5208,28900.0
2013-12-30 11:05:00,62.22,62.29,62.2,62.29,40300.0,44.5208,44.5709,44.5065,44.5709,40300.0
2013-12-30 11:10:00,62.29,62.3,62.25,62.29,53200.0,44.5709,44.578,44.5422,44.5709,53200.0
2013-12-30 11:15:00,62.28,62.35,62.28,62.35,39400.0,44.5637,44.6138,44.5637,44.6138,39400.0
2013-12-30 11:20:00,62.35,62.36,62.31,62.36,41800.0,44.6138,44.6209,44.5852,44.6209,41800.0
2013-12-30 11:25:00,62.36,62.43,62.35,62.38,80500.0,44.6209,44.671,44.6138,44.6352,80500.0
2013-12-30 11:30:00,62.38,62.42,62.35,62.35,39100.0,44.6352,44.6639,44.6138,44.6138,39100.0
2013-12-30 11:35:00,62.35,62.39,62.35,62.38,49100.0,44.6138,44.6424,44.6138,44.6352,49100.0
2013-12-30 11:40:00,62.38,62.41,62.36,62.38,28600.0,44.6352,44.6567,44.6209,44.6352,28600.0
2013-12-30 11:45:00,62.38,62.4,62.27,62.29,38600.0,44.6352,44.6496,44.5565,44.5709,38600.0
2013-12-30 11:50:00,62.3,62.31,62.26,62.27,51500.0,44.578,44.5852,44.5494,44.5565,51500.0
2013-12-30 11:55:00,62.27,62.3,62.26,62.27,54400.0,44.5565,44.578,44.5494,44.5565,54400.0
2013-12-30 12:00:00,62.28,62.28,62.25,62.26,19600.0,44.5637,44.5637,44.5422,44.5494,19600.0
2013-12-30 12:05:00,62.25,62.27,62.24,62.24,25200.0,44.5422,44.5565,44.5351,44.5351,25200.0
2013-12-30 12:10:00,62.24,62.32,62.24,62.26,37900.0,44.5351,44.5923,44.5351,44.5494,37900.0
2013-12-30 12:15:00,62.26,62.27,62.24,62.26,19800.0,44.5494,44.5565,44.5351,44.5494,19800.0
2013-12-30 12:20:00,62.26,62.29,62.24,62.28,55200.0,44.5494,44.5709,44.5351,44.5637,55200.0
2013-12-30 12:25:00,62.27,62.34,62.27,62.29,42100.0,44.5565,44.6066,44.5565,44.5709,42100.0
2013-12-30 12:30:00,62.28,62.31,62.26,62.27,28600.0,44.5637,44.5852,44.5494,44.5565,28600.0
2013-12-30 12:35:00,62.26,62.28,62.25,62.26,52500.0,44.5494,44.5637,44.5422,44.5494,52500.0
2013-12-30 12:40:00,62.26,62.31,62.26,62.27,30700.0,44.5494,44.5852,44.5494,44.5565,30700.0
2013-12-30 12:45:00,62.27,62.31,62.25,62.28,55200.0,44.5565,44.5852,44.5422,44.5637,55200.0
2013-12-30 12:50:00,62.29,62.29,62.27,62.27,16700.0,44.5709,44.5709,44.5565,44.5565,16700.0
2013-12-30 12:55:00,62.27,62.32,62.27,62.32,22700.0,44.5565,44.5923,44.5565,44.5923,22700.0
2013-12-30 13:00:00,62.32,62.34,62.3,62.34,31600.0,44.5923,44.6066,44.578,44.6066,31600.0
2013-12-30 13:05:00,62.34,62.41,62.33,62.4,42700.0,44.6066,44.6567,44.5995,44.6496,42700.0
2013-12-30 13:10:00,62.4,62.45,62.39,62.44,41100.0,44.6496,44.6853,44.6424,44.6782,41100.0
2013-12-30 13:15:00,62.44,62.46,62.41,62.42,39200.0,44.6782,44.6925,44.6567,44.6639,39200.0
2013-12-30 13:20:00,62.42,62.42,62.39,62.4,36200.0,44.6639,44.6639,44.6424,44.6496,36200.0
2013-12-30 13:25:00,62.4,62.41,62.33,62.38,39800.0,44.6496,44.6567,44.5995,44.6352,39800.0
2013-12-30 13:30:00,62.38,62.38,62.32,62.33,35000.0,44.6352,44.6352,44.5923,44.5995,35000.0
2013-12-30 13:35:00,62.33,62.34,62.32,62.33,23100.0,44.5995,44.6066,44.5923,44.5995,23100.0
2013-12-30 13:40:00,62.33,62.35,62.31,62.31,34700.0,44.5995,44.6138,44.5852,44.5852,34700.0
2013-12-30 13:45:00,62.31,62.34,62.31,62.32,33200.0,44.5852,44.6066,44.5852,44.5923,33200.0
2013-12-30 13:50:00,62.31,62.33,62.3,62.33,25200.0,44.5852,44.5995,44.578,44.5995,25200.0
2013-12-30 13:55:00,62.33,62.33,62.32,62.32,20200.0,44.5995,44.5995,44.5923,44.5923,20200.0
2013-12-30 14:00:00,62.32,62.36,62.28,62.29,76600.0,44.5923,44.6209,44.5637,44.5709,76600.0
2013-12-30 14:05:00,62.29,62.37,62.29,62.37,57000.0,44.5709,44.6281,44.5709,44.6281,57000.0
2013-12-30 14:10:00,62.36,62.36,62.32,62.33,21700.0,44.6209,44.6209,44.5923,44.5995,21700.0
2013-12-30 14:15:00,62.34,62.39,62.34,62.35,74000.0,44.6066,44.6424,44.6066,44.6138,74000.0
2013-12-30 14:20:00,62.36,62.38,62.32,62.36,67100.0,44.6209,44.6352,44.5923,44.6209,67100.0
2013-12-30 14:25:00,62.36,62.37,62.33,62.33,26400.0,44.6209,44.6281,44.5995,44.5995,26400.0
2013-12-30 14:30:00,62.33,62.34,62.3,62.33,28000.0,44.5995,44.6066,44.578,44.5995,28000.0
2013-12-30 14:35:00,62.33,62.36,62.3,62.31,31200.0,44.5995,44.6209,44.578,44.5852,31200.0
2013-12-30 14:40:00,62.3,62.35,62.3,62.31,28300.0,44.578,44.6138,44.578,44.5852,28300.0
2013-12-30 14:45:00,62.3,62.35,62.3,62.35,20400.0,44.578,44.6138,44.578,44.6138,20400.0
2013-12-30 14:50:00,62.35,62.35,62.26,62.32,94000.0,44.6138,44.6138,44.5494,44.5923,94000.0
2013-12-30 14:55:00,62.32,62.36,62.32,62.35,32800.0,44.5923,44.6209,44.5923,44.6138,32800.0
2013-12-30 15:00:00,62.35,62.36,62.32,62.34,44300.0,44.6138,44.6209,44.5923,44.6066,44300.0
2013-12-30 15:05:00,62.33,62.34,62.3,62.3,20500.0,44.5995,44.6066,44.578,44.578,20500.0
2013-12-30 15:10:00,62.3,62.36,62.3,62.33,44100.0,44.578,44.6209,44.578,44.5995,44100.0
2013-12-30 15:15:00,62.33,62.34,62.28,62.28,49800.0,44.5995,44.6066,44.5637,44.5637,49800.0
2013-12-30 15:20:00,62.28,62.34,62.28,62.32,39200.0,44.5637,44.6066,44.5637,44.5923,39200.0
2013-12-30 15:25:00,62.32,62.37,62.31,62.33,63500.0,44.5923,44.6281,44.5852,44.5995,63500.0
2013-12-30 15:30:00,62.33,62.34,62.3,62.3,33600.0,44.5995,44.6066,44.578,44.578,33600.0
2013-12-30 15:35:00,62.3,62.34,62.3,62.34,41000.0,44.578,44.6066,44.578,44.6066,41000.0
2013-12-30 15:40:00,62.33,62.38,62.33,62.37,49000.0,44.5995,44.6352,44.5995,44.6281,49000.0
2013-12-30 15:45:00,62.37,62.4,62.35,62.4,93100.0,44.6281,44.6496,44.6138,44.6496,93100.0
2013-12-30 15:50:00,62.4,62.41,62.39,62.41,92700.0,44.6496,44.6567,44.6424,44.6567,92700.0
2013-12-30 15:55:00,62.41,62.5,62.4,62.47,254800.0,44.6567,44.7211,44.6496,44.6996,254800.0
2013-12-31 09:30:00,62.57,62.64,62.5,62.54,74400.0,44.7712,44.8213,44.7211,44.7497,74400.0
2013-12-31 09:35:00,62.54,62.6,62.49,62.6,34600.0,44.7497,44.7927,44.714,44.7927,34600.0
2013-12-31 09:40:00,62.61,62.64,62.52,62.59,34000.0,44.7998,44.8213,44.7354,44.7855,34000.0
2013-12-31 09:45:00,62.6,62.62,62.57,62.58,26500.0,44.7927,44.807,44.7712,44.7784,26500.0
2013-12-31 09:50:00,62.59,62.62,62.53,62.57,46000.0,44.7855,44.807,44.7426,44.7712,46000.0
2013-12-31 09:55:00,62.56,62.57,62.5,62.55,18100.0,44.764,44.7712,44.7211,44.7569,18100.0
2013-12-31 10:00:00,62.55,62.65,62.52,62.64,31900.0,44.7569,44.8284,44.7354,44.8213,31900.0
2013-12-31 10:05:00,62.64,62.72,62.64,62.72,42200.0,44.8213,44.8785,44.8213,44.8785,42200.0
2013-12-31 10:10:00,62.71,62.76,62.67,62.72,37100.0,44.8714,44.9072,44.8428,44.8785,37100.0
2013-12-31 10:15:00,62.72,62.72,62.65,62.68,45600.0,44.8785,44.8785,44.8284,44.8499,45600.0
2013-12-31 10:20:00,62.67,62.74,62.66,62.68,35100.0,44.8428,44.8928,44.8356,44.8499,35100.0
2013-12-31 10:25:00,62.67,62.73,62.63,62.68,43800.0,44.8428,44.8857,44.8141,44.8499,43800.0
2013-12-31 10:30:00,62.68,62.73,62.65,62.73,53700.0,44.8499,44.8857,44.8284,44.8857,53700.0
2013-12-31 10:35:00,62.73,63.14,62.72,63.12,417600.0,44.8857,45.1791,44.8785,45.1647,417600.0
2013-12-31 10:40:00,63.12,63.3,63.06,63.29,321600.0,45.1647,45.2935,45.1218,45.2864,321600.0
2013-12-31 10:45:00,63.29,63.52,63.28,63.52,312200.0,45.2864,45.451,45.2792,45.451,312200.0
2013-12-31 10:50:00,63.52,63.6,63.42,63.56,212800.0,45.451,45.5082,45.3794,45.4796,212800.0
2013-12-31 10:55:00,63.55,63.66,63.43,63.46,132700.0,45.4724,45.5511,45.3866,45.408,132700.0
2013-12-31 11:00:00,63.45,63.67,63.44,63.54,134200.0,45.4009,45.5583,45.3937,45.4653,134200.0
2013-12-31 11:05:00,63.54,63.62,63.45,63.6,93100.0,45.4653,45.5225,45.4009,45.5082,93100.0
2013-12-31 11:10:00,63.6,63.65,63.56,63.62,101000.0,45.5082,45.544,45.4796,45.5225,101000.0
2013-12-31 11:15:00,63.61,63.62,63.38,63.4,122200.0,45.5154,45.5225,45.3508,45.3651,122200.0
2013-12-31 11:20:00,63.4,63.46,63.35,63.41,78700.0,45.3651,45.408,45.3293,45.3723,78700.0
2013-12-31 11:25:00,63.41,63.45,63.37,63.42,52000.0,45.3723,45.4009,45.3436,45.3794,52000.0
2013-12-31 11:30:00,63.43,63.45,63.35,63.44,46300.0,45.3866,45.4009,45.3293,45.3937,46300.0
2013-12-31 11:35:00,63.45,63.48,63.42,63.44,55600.0,45.4009,45.4223,45.3794,45.3937,55600.0
2013-12-31 11:40:00,63.43,63.46,63.3,63.31,103900.0,45.3866,45.408,45.2935,45.3007,103900.0
2013-12-31 11:45:00,63.32,63.32,63.17,63.22,89400.0,45.3079,45.3079,45.2005,45.2363,89400.0
2013-12-31 11:50:00,63.21,63.29,63.19,63.27,52700.0,45.2291,45.2864,45.2148,45.2721,52700.0
2013-12-31 11:55:00,63.27,63.31,63.22,63.25,41800.0,45.2721,45.3007,45.2363,45.2578,41800.0
2013-12-31 12:00:00,63.26,63.28,63.24,63.25,28000.0,45.2649,45.2792,45.2506,45.2578,28000.0
2013-12-31 12:05:00,63.25,63.31,63.22,63.26,49900.0,45.2578,45.3007,45.2363,45.2649,49900.0
2013-12-31 12:10:00,63.26,63.27,63.21,63.23,41900.0,45.2649,45.2721,45.2291,45.2435,41900.0
2013-12-31 12:15:00,63.22,63.23,63.12,63.2,29400.0,45.2363,45.2435,45.1647,45.222,29400.0
2013-12-31 12:20:00,63.21,63.23,63.17,63.18,54300.0,45.2291,45.2435,45.2005,45.2077,54300.0
2013-12-31 12:25:00,63.18,63.2,63.12,63.19,30500.0,45.2077,45.222,45.1647,45.2148,30500.0
2013-12-31 12:30:00,63.2,63.23,63.17,63.21,35100.0,45.222,45.2435,45.2005,45.2291,35100.0
2013-12-31 12:35:00,63.2,63.65,63.19,63.61,457700.0,45.222,45.544,45.2148,45.5154,457700.0
2013-12-31 12:40:00,63.6,63.8,63.6,63.74,280500.0,45.5082,45.6513,45.5082,45.6084,280500.0
2013-12-31 12:45:00,63.73,63.79,63.62,63.69,161000.0,45.6012,45.6442,45.5225,45.5726,161000.0
2013-12-31 12:50:00,63.69,63.69,63.54,63.57,112400.0,45.5726,45.5726,45.4653,45.4867,112400.0
2013-12-31 12:55:00,63.56,63.57,63.46,63.51,96000.0,45.4796,45.4867,45.408,45.4438,96000.0
2013-12-31 13:00:00,63.5,63.51,63.39,63.45,61900.0,45.4367,45.4438,45.3579,45.4009,61900.0
2013-12-31 13:05:00,63.44,63.5,63.41,63.41,77400.0,45.3937,45.4367,45.3723,45.3723,77400.0
2013-12-31 13:10:00,63.4,63.48,63.39,63.44,45200.0,45.3651,45.4223,45.3579,45.3937,45200.0
2013-12-31 13:15:00,63.44,63.48,63.42,63.47,40400.0,45.3937,45.4223,45.3794,45.4152,40400.0
2013-12-31 13:20:00,63.47,63.49,63.42,63.45,41900.0,45.4152,45.4295,45.3794,45.4009,41900.0
2013-12-31 13:25:00,63.45,63.48,63.42,63.42,32400.0,45.4009,45.4223,45.3794,45.3794,32400.0
2013-12-31 13:30:00,63.42,63.44,63.39,63.42,34300.0,45.3794,45.3937,45.3579,45.3794,34300.0
2013-12-31 13:35:00,63.41,63.46,63.36,63.37,61000.0,45.3723,45.408,45.3365,45.3436,61000.0
2013-12-31 13:40:00,63.37,63.38,63.32,63.33,35000.0,45.3436,45.3508,45.3079,45.315,35000.0
2013-12-31 13:45:00,63.34,63.45,63.34,63.45,41000.0,45.3222,45.4009,45.3222,45.4009,41000.0
2013-12-31 13:50:00,63.45,63.49,63.43,63.47,45000.0,45.4009,45.4295,45.3866,45.4152,45000.0
2013-12-31 13:55:00,63.46,63.47,63.38,63.43,48100.0,45.408,45.4152,45.3508,45.3866,48100.0
2013-12-31 14:00:00,63.44,63.47,63.4,63.42,45100.0,45.3937,45.4152,45.3651,45.3794,45100.0
2013-12-31 14:05:00,63.41,63.41,63.34,63.36,58100.0,45.3723,45.3723,45.3222,45.3365,58100.0
2013-12-31 14:10:00,63.36,63.39,63.31,63.37,31000.0,45.3365,45.3579,45.3007,45.3436,31000.0
2013-12-31 14:15:00,63.37,63.5,63.37,63.47,72800.0,45.3436,45.4367,45.3436,45.4152,72800.0
2013-12-31 14:20:00,63.47,63.5,63.44,63.5,29800.0,45.4152,45.4367,45.3937,45.4367,29800.0
2013-12-31 14:25:00,63.49,63.5,63.46,63.49,62400.0,45.4295,45.4367,45.408,45.4295,62400.0
2013-12-31 14:30:00,63.5,63.55,63.42,63.45,154000.0,45.4367,45.4724,45.3794,45.4009,154000.0
2013-12-31 14:35:00,63.45,63.52,63.42,63.44,50300.0,45.4009,45.451,45.3794,45.3937,50300.0
2013-12-31 14:40:00,63.45,63.45,63.33,63.36,32500.0,45.4009,45.4009,45.315,45.3365,32500.0
2013-12-31 14:45:00,63.36,63.37,63.29,63.32,54900.0,45.3365,45.3436,45.2864,45.3079,54900.0
2013-12-31 14:50:00,63.33,63.35,63.3,63.31,40200.0,45.315,45.3293,45.2935,45.3007,40200.0
2013-12-31 14:55:00,63.31,63.35,63.3,63.33,42600.0,45.3007,45.3293,45.2935,45.315,42600.0
2013-12-31 15:00:00,63.33,63.34,63.25,63.26,39700.0,45.315,45.3222,45.2578,45.2649,39700.0
2013-12-31 15:05:00,63.26,63.28,63.23,63.27,58000.0,45.2649,45.2792,45.2435,45.2721,58000.0
2013-12-31 15:10:00,63.27,63.28,63.23,63.23,57000.0,45.2721,45.2792,45.2435,45.2435,57000.0
2013-12-31 15:15:00,63.24,63.29,63.22,63.27,51100.0,45.2506,45.2864,45.2363,45.2721,51100.0
2013-12-31 15:20:00,63.27,63.29,63.27,63.28,38300.0,45.2721,45.2864,45.2721,45.2792,38300.0
2013-12-31 15:25:00,63.28,63.28,63.22,63.23,93500.0,45.2792,45.2792,45.2363,45.2435,93500.0
2013-12-31 15:30:00,63.23,63.27,63.22,63.26,79000.0,45.2435,45.2721,45.2363,45.2649,79000.0
2013-12-31 15:35:00,63.25,63.26,63.22,63.22,83500.0,45.2578,45.2649,45.2363,45.2363,83500.0
2013-12-31 15:40:00,63.22,63.26,63.18,63.18,106100.0,45.2363,45.2649,45.2077,45.2077,106100.0
2013-12-31 15:45:00,63.19,63.35,63.19,63.3,132700.0,45.2148,45.3293,45.2148,45.2935,132700.0
2013-12-31 15:50:00,63.3,63.33,63.27,63.27,109500.0,45.2935,45.315,45.2721,45.2721,109500.0
2013-12-31 15:55:00,63.27,63.33,63.18,63.28,255500.0,45.2721,45.315,45.2077,45.2792,255500.0
2014-01-02 09:30:00,63.53,63.96,63.17,63.88,1116800.0,45.4581,45.7658,45.2005,45.7086,1116800.0
2014-01-02 09:35:00,63.88,63.92,63.74,63.81,120000.0,45.7086,45.7372,45.6084,45.6585,120000.0
2014-01-02 09:40:00,63.83,63.88,63.75,63.87,114300.0,45.6728,45.7086,45.6155,45.7014,114300.0
2014-01-02 09:45:00,63.87,63.88,63.65,63.65,147900.0,45.7014,45.7086,45.544,45.544,147900.0
2014-01-02 09:50:00,63.66,63.88,63.66,63.87,97100.0,45.5511,45.7086,45.5511,45.7014,97100.0
2014-01-02 09:55:00,63.87,63.89,63.74,63.84,72600.0,45.7014,45.7157,45.6084,45.6799,72600.0
2014-01-02 10:00:00,63.82,63.86,63.74,63.83,66500.0,45.6656,45.6942,45.6084,45.6728,66500.0
2014-01-02 10:05:00,63.84,63.86,63.71,63.72,51500.0,45.6799,45.6942,45.5869,45.5941,51500.0
2014-01-02 10:10:00,63.72,63.84,63.69,63.84,80300.0,45.5941,45.6799,45.5726,45.6799,80300.0
2014-01-02 10:15:00,63.84,64.04,63.84,64.03,153800.0,45.6799,45.823,45.6799,45.8159,153800.0
2014-01-02 10:20:00,64.02,64.02,63.86,63.95,92900.0,45.8087,45.8087,45.6942,45.7586,92900.0
2014-01-02 10:25:00,63.96,63.99,63.91,63.98,48500.0,45.7658,45.7873,45.73,45.7801,48500.0
2014-01-02 10:30:00,63.99,64.0,63.9,63.95,74900.0,45.7873,45.7944,45.7229,45.7586,74900.0
2014-01-02 10:35:00,63.95,63.95,63.83,63.86,131200.0,45.7586,45.7586,45.6728,45.6942,131200.0
2014-01-02 10:40:00,63.85,63.95,63.81,63.94,54500.0,45.6871,45.7586,45.6585,45.7515,54500.0
2014-01-02 10:45:00,63.94,63.95,63.92,63.95,76500.0,45.7515,45.7586,45.7372,45.7586,76500.0
2014-01-02 10:50:00,63.95,64.04,63.94,64.01,98100.0,45.7586,45.823,45.7515,45.8016,98100.0
2014-01-02 10:55:00,64.01,64.14,64.01,64.13,100800.0,45.8016,45.8946,45.8016,45.8874,100800.0
2014-01-02 11:00:00,64.12,64.17,64.05,64.08,123800.0,45.8803,45.9161,45.8302,45.8517,123800.0
2014-01-02 11:05:00,64.08,64.16,64.07,64.13,63000.0,45.8517,45.9089,45.8445,45.8874,63000.0
2014-01-02 11:10:00,64.13,64.14,64.04,64.04,66400.0,45.8874,45.8946,45.823,45.823,66400.0
2014-01-02 11:15:00,64.05,64.14,64.04,64.09,76200.0,45.8302,45.8946,45.823,45.8588,76200.0
2014-01-02 11:20:00,64.08,64.13,64.02,64.03,85700.0,45.8517,45.8874,45.8087,45.8159,85700.0
2014-01-02 11:25:00,64.03,64.05,63.97,64.03,70900.0,45.8159,45.8302,45.773,45.8159,70900.0
2014-01-02 11:30:00,64.02,64.03,63.95,63.96,43200.0,45.8087,45.8159,45.7586,45.7658,43200.0
2014-01-02 11:35:00,63.95,64.03,63.93,63.93,54400.0,45.7586,45.8159,45.7443,45.7443,54400.0
2014-01-02 11:40:00,63.94,64.04,63.94,64.01,53800.0,45.7515,45.823,45.7515,45.8016,53800.0
2014-01-02 11:45:00,64.0,64.0,63.94,63.98,42200.0,45.7944,45.7944,45.7515,45.7801,42200.0
2014-01-02 11:50:00,63.99,63.99,63.91,63.91,91100.0,45.7873,45.7873,45.73,45.73,91100.0
2014-01-02 11:55:00,63.91,63.92,63.64,63.68,93500.0,45.73,45.7372,45.5368,45.5654,93500.0
2014-01-02 12:00:00,63.67,63.7,63.63,63.68,51200.0,45.5583,45.5798,45.5297,45.5654,51200.0
2014-01-02 12:05:00,63.68,63.77,63.68,63.76,53400.0,45.5654,45.6298,45.5654,45.6227,53400.0
2014-01-02 12:10:00,63.75,63.79,63.75,63.76,32400.0,45.6155,45.6442,45.6155,45.6227,32400.0
2014-01-02 12:15:00,63.75,63.76,63.71,63.71,39600.0,45.6155,45.6227,45.5869,45.5869,39600.0
2014-01-02 12:20:00,63.71,63.71,63.6,63.62,105700.0,45.5869,45.5869,45.5082,45.5225,105700.0
2014-01-02 12:25:00,63.62,63.64,63.58,63.64,33400.0,45.5225,45.5368,45.4939,45.5368,33400.0
2014-01-02 12:30:00,63.64,63.65,63.58,63.61,34800.0,45.5368,45.544,45.4939,45.5154,34800.0
2014-01-02 12:35:00,63.61,63.68,63.59,63.66,43600.0,45.5154,45.5654,45.501,45.5511,43600.0
2014-01-02 12:40:00,63.66,63.67,63.59,63.61,48900.0,45.5511,45.5583,45.501,45.5154,48900.0
2014-01-02 12:45:00,63.62,63.69,63.61,63.67,48900.0,45.5225,45.5726,45.5154,45.5583,48900.0
2014-01-02 12:50:00,63.67,63.68,63.6,63.64,36200.0,45.5583,45.5654,45.5082,45.5368,36200.0
2014-01-02 12:55:00,63.64,63.66,63.61,63.62,40100.0,45.5368,45.5511,45.5154,45.5225,40100.0
2014-01-02 13:00:00,63.62,63.63,63.59,63.6,47300.0,45.5225,45.5297,45.501,45.5082,47300.0
2014-01-02 13:05:00,63.59,63.6,63.57,63.58,48100.0,45.501,45.5082,45.4867,45.4939,48100.0
2014-01-02 13:10:00,63.59,63.62,63.58,63.61,25300.0,45.501,45.5225,45.4939,45.5154,25300.0
2014-01-02 13:15:00,63.62,63.64,63.6,63.62,24600.0,45.5225,45.5368,45.5082,45.5225,24600.0
2014-01-02 13:20:00,63.62,63.64,63.57,63.59,32700.0,45.5225,45.5368,45.4867,45.501,32700.0
2014-01-02 13:25:00,63.59,63.62,63.55,63.6,32100.0,45.501,45.5225,45.4724,45.5082,32100.0
2014-01-02 13:30:00,63.59,63.6,63.51,63.51,67800.0,45.501,45.5082,45.4438,45.4438,67800.0
2014-01-02 13:35:00,63.52,63.52,63.44,63.45,61500.0,45.451,45.451,45.3937,45.4009,61500.0
2014-01-02 13:40:00,63.45,63.46,63.38,63.44,64400.0,45.4009,45.408,45.3508,45.3937,64400.0
2014-01-02 13:45:00,63.44,63.53,63.41,63.47,43500.0,45.3937,45.4581,45.3723,45.4152,43500.0
2014-01-02 13:50:00,63.48,63.59,63.47,63.57,61100.0,45.4223,45.501,45.4152,45.4867,61100.0
2014-01-02 13:55:00,63.56,63.6,63.51,63.51,28700.0,45.4796,45.5082,45.4438,45.4438,28700.0
2014-01-02 14:00:00,63.52,63.59,63.51,63.59,32700.0,45.451,45.501,45.4438,45.501,32700.0
2014-01-02 14:05:00,63.58,63.69,63.58,63.64,81000.0,45.4939,45.5726,45.4939,45.5368,81000.0
2014-01-02 14:10:00,63.63,63.65,63.5,63.5,41100.0,45.5297,45.544,45.4367,45.4367,41100.0
2014-01-02 14:15:00,63.49,63.52,63.42,63.46,53700.0,45.4295,45.451,45.3794,45.408,53700.0
2014-01-02 14:20:00,63.46,63.49,63.43,63.45,88100.0,45.408,45.4295,45.3866,45.4009,88100.0
2014-01-02 14:25:00,63.44,63.45,63.37,63.42,46300.0,45.3937,45.4009,45.3436,45.3794,46300.0
2014-01-02 14:30:00,63.42,63.46,63.4,63.43,63700.0,45.3794,45.408,45.3651,45.3866,63700.0
2014-01-02 14:35:00,63.43,63.44,63.38,63.41,37800.0,45.3866,45.3937,45.3508,45.3723,37800.0
2014-01-02 14:40:00,63.41,63.5,63.4,63.41,62400.0,45.3723,45.4367,45.3651,45.3723,62400.0
2014-01-02 14:45:00,63.42,63.47,63.42,63.46,33700.0,45.3794,45.4152,45.3794,45.408,33700.0
2014-01-02 14:50:00,63.46,63.48,63.45,63.45,35400.0,45.408,45.4223,45.4009,45.4009,35400.0
2014-01-02 14:55:00,63.45,63.46,63.41,63.42,36200.0,45.4009,45.408,45.3723,45.3794,36200.0
2014-01-02 15:00:00,63.42,63.45,63.34,63.35,49800.0,45.3794,45.4009,45.3222,45.3293,49800.0
2014-01-02 15:05:00,63.36,63.4,63.34,63.35,109500.0,45.3365,45.3651,45.3222,45.3293,109500.0
2014-01-02 15:10:00,63.35,63.5,63.35,63.48,50200.0,45.3293,45.4367,45.3293,45.4223,50200.0
2014-01-02 15:15:00,63.49,63.55,63.49,63.5,88200.0,45.4295,45.4724,45.4295,45.4367,88200.0
2014-01-02 15:20:00,63.5,63.51,63.45,63.45,48000.0,45.4367,45.4438,45.4009,45.4009,48000.0
2014-01-02 15:25:00,63.46,63.46,63.4,63.43,206200.0,45.408,45.408,45.3651,45.3866,206200.0
2014-01-02 15:30:00,63.43,63.43,63.36,63.38,90000.0,45.3866,45.3866,45.3365,45.3508,90000.0
2014-01-02 15:35:00,63.39,63.42,63.33,63.39,126100.0,45.3579,45.3794,45.315,45.3579,126100.0
2014-01-02 15:40:00,63.4,63.43,63.37,63.38,114800.0,45.3651,45.3866,45.3436,45.3508,114800.0
2014-01-02 15:45:00,63.38,63.44,63.33,63.41,205200.0,45.3508,45.3937,45.315,45.3723,205200.0
2014-01-02 15:50:00,63.41,63.42,63.3,63.36,196600.0,45.3723,45.3794,45.2935,45.3365,196600.0
2014-01-02 15:55:00,63.35,63.37,63.14,63.18,836200.0,45.3293,45.3436,45.1791,45.2077,836200.0
2014-01-03 09:30:00,63.66,63.66,63.42,63.55,127600.0,45.5511,45.5511,45.3794,45.4724,127600.0
2014-01-03 09:35:00,63.57,63.89,63.5,63.79,186500.0,45.4867,45.7157,45.4367,45.6442,186500.0
2014-01-03 09:40:00,63.79,63.87,63.42,63.43,153800.0,45.6442,45.7014,45.3794,45.3866,153800.0
2014-01-03 09:45:00,63.43,63.69,63.4,63.65,123200.0,45.3866,45.5726,45.3651,45.544,123200.0
2014-01-03 09:50:00,63.64,63.73,63.58,63.69,138200.0,45.5368,45.6012,45.4939,45.5726,138200.0
2014-01-03 09:55:00,63.7,63.82,63.69,63.76,52900.0,45.5798,45.6656,45.5726,45.6227,52900.0
2014-01-03 10:00:00,63.77,63.83,63.74,63.8,59000.0,45.6298,45.6728,45.6084,45.6513,59000.0
2014-01-03 10:05:00,63.79,63.79,63.7,63.75,114900.0,45.6442,45.6442,45.5798,45.6155,114900.0
2014-01-03 10:10:00,63.73,63.74,63.67,63.72,50700.0,45.6012,45.6084,45.5583,45.5941,50700.0
2014-01-03 10:15:00,63.73,63.84,63.7,63.77,77800.0,45.6012,45.6799,45.5798,45.6298,77800.0
2014-01-03 10:20:00,63.75,63.76,63.71,63.72,97300.0,45.6155,45.6227,45.5869,45.5941,97300.0
2014-01-03 10:25:00,63.72,63.8,63.72,63.79,53300.0,45.5941,45.6513,45.5941,45.6442,53300.0
2014-01-03 10:30:00,63.78,63.79,63.73,63.76,86200.0,45.637,45.6442,45.6012,45.6227,86200.0
2014-01-03 10:35:00,63.76,63.76,63.64,63.64,42200.0,45.6227,45.6227,45.5368,45.5368,42200.0
2014-01-03 10:40:00,63.64,63.68,63.61,63.68,63500.0,45.5368,45.5654,45.5154,45.5654,63500.0
2014-01-03 10:45:00,63.67,63.68,63.64,63.65,50400.0,45.5583,45.5654,45.5368,45.544,50400.0
2014-01-03 10:50:00,63.65,63.67,63.63,63.65,36300.0,45.544,45.5583,45.5297,45.544,36300.0
2014-01-03 10:55:00,63.64,63.73,63.64,63.71,74400.0,45.5368,45.6012,45.5368,45.5869,74400.0
2014-01-03 11:00:00,63.7,63.79,63.7,63.75,55800.0,45.5798,45.6442,45.5798,45.6155,55800.0
2014-01-03 11:05:00,63.75,63.76,63.71,63.72,81500.0,45.6155,45.6227,45.5869,45.5941,81500.0
2014-01-03 11:10:00,63.72,63.74,63.65,63.67,26900.0,45.5941,45.6084,45.544,45.5583,26900.0
2014-01-03 11:15:00,63.66,63.66,63.61,63.64,65300.0,45.5511,45.5511,45.5154,45.5368,65300.0
2014-01-03 11:20:00,63.64,63.64,63.58,63.58,47800.0,45.5368,45.5368,45.4939,45.4939,47800.0
2014-01-03 11:25:00,63.58,63.58,63.5,63.51,76600.0,45.4939,45.4939,45.4367,45.4438,76600.0
2014-01-03 11:30:00,63.51,63.51,63.46,63.49,61800.0,45.4438,45.4438,45.408,45.4295,61800.0
2014-01-03 11:35:00,63.49,63.57,63.49,63.56,54800.0,45.4295,45.4867,45.4295,45.4796,54800.0
2014-01-03 11:40:00,63.56,63.61,63.55,63.61,34300.0,45.4796,45.5154,45.4724,45.5154,34300.0
2014-01-03 11:45:00,63.62,63.63,63.59,63.62,22600.0,45.5225,45.5297,45.501,45.5225,22600.0
2014-01-03 11:50:00,63.62,63.65,63.55,63.55,20300.0,45.5225,45.544,45.4724,45.4724,20300.0
2014-01-03 11:55:00,63.55,63.56,63.53,63.55,53200.0,45.4724,45.4796,45.4581,45.4724,53200.0
2014-01-03 12:00:00,63.56,63.56,63.53,63.55,33000.0,45.4796,45.4796,45.4581,45.4724,33000.0
2014-01-03 12:05:00,63.55,63.57,63.52,63.56,31400.0,45.4724,45.4867,45.451,45.4796,31400.0
2014-01-03 12:10:00,63.56,63.56,63.49,63.56,71400.0,45.4796,45.4796,45.4295,45.4796,71400.0
2014-01-03 12:15:00,63.55,63.57,63.54,63.55,28100.0,45.4724,45.4867,45.4653,45.4724,28100.0
2014-01-03 12:20:00,63.55,63.56,63.5,63.55,51300.0,45.4724,45.4796,45.4367,45.4724,51300.0
2014-01-03 12:25:00,63.54,63.57,63.54,63.55,25000.0,45.4653,45.4867,45.4653,45.4724,25000.0
2014-01-03 12:30:00,63.55,63.57,63.54,63.55,23200.0,45.4724,45.4867,45.4653,45.4724,23200.0
2014-01-03 12:35:00,63.54,63.63,63.54,63.62,35700.0,45.4653,45.5297,45.4653,45.5225,35700.0
2014-01-03 12:40:00,63.61,63.62,63.59,63.6,27400.0,45.5154,45.5225,45.501,45.5082,27400.0
2014-01-03 12:45:00,63.6,63.63,63.58,63.63,35200.0,45.5082,45.5297,45.4939,45.5297,35200.0
2014-01-03 12:50:00,63.62,63.63,63.59,63.59,24500.0,45.5225,45.5297,45.501,45.501,24500.0
2014-01-03 12:55:00,63.59,63.62,63.56,63.57,62700.0,45.501,45.5225,45.4796,45.4867,62700.0
2014-01-03 13:00:00,63.57,63.64,63.56,63.64,21900.0,45.4867,45.5368,45.4796,45.5368,21900.0
2014-01-03 13:05:00,63.64,63.65,63.62,63.64,22700.0,45.5368,45.544,45.5225,45.5368,22700.0
2014-01-03 13:10:00,63.65,63.65,63.58,63.62,169200.0,45.544,45.544,45.4939,45.5225,169200.0
2014-01-03 13:15:00,63.62,63.64,63.6,63.64,20200.0,45.5225,45.5368,45.5082,45.5368,20200.0
2014-01-03 13:20:00,63.65,63.66,63.61,63.62,16200.0,45.544,45.5511,45.5154,45.5225,16200.0
2014-01-03 13:25:00,63.62,63.64,63.61,63.63,21800.0,45.5225,45.5368,45.5154,45.5297,21800.0
2014-01-03 13:30:00,63.63,63.65,63.62,63.65,36600.0,45.5297,45.544,45.5225,45.544,36600.0
2014-01-03 13:35:00,63.65,63.71,63.64,63.7,54600.0,45.544,45.5869,45.5368,45.5798,54600.0
2014-01-03 13:40:00,63.7,63.71,63.69,63.7,23100.0,45.5798,45.5869,45.5726,45.5798,23100.0
2014-01-03 13:45:00,63.71,63.74,63.69,63.72,31000.0,45.5869,45.6084,45.5726,45.5941,31000.0
2014-01-03 13:50:00,63.72,63.74,63.69,63.71,46200.0,45.5941,45.6084,45.5726,45.5869,46200.0
2014-01-03 13:55:00,63.7,63.71,63.69,63.69,17800.0,45.5798,45.5869,45.5726,45.5726,17800.0
2014-01-03 14:00:00,63.7,63.71,63.65,63.68,34200.0,45.5798,45.5869,45.544,45.5654,34200.0
2014-01-03 14:05:00,63.67,63.68,63.6,63.62,34400.0,45.5583,45.5654,45.5082,45.5225,34400.0
2014-01-03 14:10:00,63.61,63.62,63.59,63.61,51300.0,45.5154,45.5225,45.501,45.5154,51300.0
2014-01-03 14:15:00,63.62,63.62,63.6,63.62,22700.0,45.5225,45.5225,45.5082,45.5225,22700.0
2014-01-03 14:20:00,63.61,63.62,63.57,63.57,37900.0,45.5154,45.5225,45.4867,45.4867,37900.0
2014-01-03 14:25:00,63.57,63.58,63.57,63.57,25900.0,45.4867,45.4939,45.4867,45.4867,25900.0
2014-01-03 14:30:00,63.58,63.59,63.57,63.58,42700.0,45.4939,45.501,45.4867,45.4939,42700.0
2014-01-03 14:35:00,63.58,63.59,63.57,63.59,36600.0,45.4939,45.501,45.4867,45.501,36600.0
2014-01-03 14:40:00,63.59,63.61,63.53,63.56,59200.0,45.501,45.5154,45.4581,45.4796,59200.0
2014-01-03 14:45:00,63.55,63.66,63.55,63.65,60400.0,45.4724,45.5511,45.4724,45.544,60400.0
2014-01-03 14:50:00,63.65,63.68,63.65,63.67,66000.0,45.544,45.5654,45.544,45.5583,66000.0
2014-01-03 14:55:00,63.67,63.68,63.62,63.62,39400.0,45.5583,45.5654,45.5225,45.5225,39400.0
2014-01-03 15:00:00,63.62,63.63,63.6,63.61,32300.0,45.5225,45.5297,45.5082,45.5154,32300.0
2014-01-03 15:05:00,63.6,63.64,63.59,63.62,50200.0,45.5082,45.5368,45.501,45.5225,50200.0
2014-01-03 15:10:00,63.62,63.71,63.61,63.67,61800.0,45.5225,45.5869,45.5154,45.5583,61800.0
2014-01-03 15:15:00,63.66,63.66,63.6,63.6,42300.0,45.5511,45.5511,45.5082,45.5082,42300.0
2014-01-03 15:20:00,63.6,63.66,63.58,63.65,49500.0,45.5082,45.5511,45.4939,45.544,49500.0
2014-01-03 15:25:00,63.64,63.65,63.59,63.6,52400.0,45.5368,45.544,45.501,45.5082,52400.0
2014-01-03 15:30:00,63.6,63.67,63.59,63.65,77100.0,45.5082,45.5583,45.501,45.544,77100.0
2014-01-03 15:35:00,63.65,63.67,63.64,63.67,66400.0,45.544,45.5583,45.5368,45.5583,66400.0
2014-01-03 15:40:00,63.66,63.66,63.55,63.6,87600.0,45.5511,45.5511,45.4724,45.5082,87600.0
2014-01-03 15:45:00,63.59,63.62,63.58,63.59,127500.0,45.501,45.5225,45.4939,45.501,127500.0
2014-01-03 15:50:00,63.58,63.59,63.5,63.51,138600.0,45.4939,45.501,45.4367,45.4438,138600.0
2014-01-03 15:55:00,63.5,63.53,63.48,63.5,197700.0,45.4367,45.4581,45.4223,45.4367,197700.0
2014-01-06 09:30:00,63.68,63.69,63.26,63.27,106700.0,45.5654,45.5726,45.2649,45.2721,106700.0
2014-01-06 09:35:00,63.29,63.41,63.16,63.22,87700.0,45.2864,45.3723,45.1934,45.2363,87700.0
2014-01-06 09:40:00,63.23,63.35,63.11,63.15,75400.0,45.2435,45.3293,45.1576,45.1862,75400.0
2014-01-06 09:45:00,63.14,63.18,63.06,63.13,72900.0,45.1791,45.2077,45.1218,45.1719,72900.0
2014-01-06 09:50:00,63.11,63.25,63.11,63.2,66400.0,45.1576,45.2578,45.1576,45.222,66400.0
2014-01-06 09:55:00,63.2,63.33,63.18,63.2,50200.0,45.222,45.315,45.2077,45.222,50200.0
2014-01-06 10:00:00,63.19,63.19,63.09,63.11,42000.0,45.2148,45.2148,45.1433,45.1576,42000.0
2014-01-06 10:05:00,63.1,63.18,63.06,63.18,47500.0,45.1504,45.2077,45.1218,45.2077,47500.0
2014-01-06 10:10:00,63.17,63.2,63.07,63.18,108200.0,45.2005,45.222,45.129,45.2077,108200.0
2014-01-06 10:15:00,63.17,63.17,63.1,63.17,29700.0,45.2005,45.2005,45.1504,45.2005,29700.0
2014-01-06 10:20:00,63.18,63.21,63.13,63.14,31400.0,45.2077,45.2291,45.1719,45.1791,31400.0
2014-01-06 10:25:00,63.13,63.14,63.05,63.1,27200.0,45.1719,45.1791,45.1147,45.1504,27200.0
2014-01-06 10:30:00,63.1,63.12,63.05,63.09,31300.0,45.1504,45.1647,45.1147,45.1433,31300.0
2014-01-06 10:35:00,63.09,63.14,63.07,63.09,27900.0,45.1433,45.1791,45.129,45.1433,27900.0
2014-01-06 10:40:00,63.08,63.08,63.03,63.03,42800.0,45.1361,45.1361,45.1003,45.1003,42800.0
2014-01-06 10:45:00,63.02,63.1,63.01,63.06,34300.0,45.0932,45.1504,45.086,45.1218,34300.0
2014-01-06 10:50:00,63.05,63.13,63.03,63.11,36500.0,45.1147,45.1719,45.1003,45.1576,36500.0
2014-01-06 10:55:00,63.1,63.12,63.02,63.05,46200.0,45.1504,45.1647,45.0932,45.1147,46200.0
2014-01-06 11:00:00,63.05,63.1,63.02,63.1,80100.0,45.1147,45.1504,45.0932,45.1504,80100.0
2014-01-06 11:05:00,63.09,63.09,62.91,62.91,75800.0,45.1433,45.1433,45.0145,45.0145,75800.0
2014-01-06 11:10:00,62.91,62.96,62.87,62.87,37600.0,45.0145,45.0503,44.9859,44.9859,37600.0
2014-01-06 11:15:00,62.87,62.88,62.76,62.84,66900.0,44.9859,44.993,44.9072,44.9644,66900.0
2014-01-06 11:20:00,62.83,62.89,62.83,62.87,24700.0,44.9572,45.0002,44.9572,44.9859,24700.0
2014-01-06 11:25:00,62.88,62.91,62.85,62.87,42300.0,44.993,45.0145,44.9716,44.9859,42300.0
2014-01-06 11:30:00,62.87,62.89,62.83,62.85,35900.0,44.9859,45.0002,44.9572,44.9716,35900.0
2014-01-06 11:35:00,62.85,62.96,62.84,62.96,57200.0,44.9716,45.0503,44.9644,45.0503,57200.0
2014-01-06 11:40:00,62.95,62.99,62.86,62.86,45400.0,45.0431,45.0717,44.9787,44.9787,45400.0
2014-01-06 11:45:00,62.86,62.86,62.81,62.84,29400.0,44.9787,44.9787,44.9429,44.9644,29400.0
2014-01-06 11:50:00,62.84,62.9,62.83,62.84,31000.0,44.9644,45.0073,44.9572,44.9644,31000.0
2014-01-06 11:55:00,62.84,62.92,62.84,62.92,31400.0,44.9644,45.0216,44.9644,45.0216,31400.0
2014-01-06 12:00:00,62.93,62.97,62.87,62.91,29400.0,45.0288,45.0574,44.9859,45.0145,29400.0
2014-01-06 12:05:00,62.91,62.95,62.87,62.89,21800.0,45.0145,45.0431,44.9859,45.0002,21800.0
2014-01-06 12:10:00,62.88,62.92,62.82,62.87,75100.0,44.993,45.0216,44.9501,44.9859,75100.0
2014-01-06 12:15:00,62.86,62.87,62.82,62.84,21900.0,44.9787,44.9859,44.9501,44.9644,21900.0
2014-01-06 12:20:00,62.84,62.91,62.84,62.85,20600.0,44.9644,45.0145,44.9644,44.9716,20600.0
2014-01-06 12:25:00,62.85,62.86,62.76,62.76,19000.0,44.9716,44.9787,44.9072,44.9072,19000.0
2014-01-06 12:30:00,62.77,62.79,62.72,62.73,43300.0,44.9143,44.9286,44.8785,44.8857,43300.0
2014-01-06 12:35:00,62.72,62.73,62.67,62.68,45500.0,44.8785,44.8857,44.8428,44.8499,45500.0
2014-01-06 12:40:00,62.68,62.81,62.67,62.79,31600.0,44.8499,44.9429,44.8428,44.9286,31600.0
2014-01-06 12:45:00,62.79,62.84,62.76,62.77,32300.0,44.9286,44.9644,44.9072,44.9143,32300.0
2014-01-06 12:50:00,62.77,62.81,62.75,62.81,34800.0,44.9143,44.9429,44.9,44.9429,34800.0
2014-01-06 12:55:00,62.81,62.84,62.75,62.8,29900.0,44.9429,44.9644,44.9,44.9358,29900.0
2014-01-06 13:00:00,62.8,62.81,62.76,62.77,18400.0,44.9358,44.9429,44.9072,44.9143,18400.0
2014-01-06 13:05:00,62.76,62.83,62.76,62.77,19600.0,44.9072,44.9572,44.9072,44.9143,19600.0
2014-01-06 13:10:00,62.76,62.8,62.74,62.77,36300.0,44.9072,44.9358,44.8928,44.9143,36300.0
2014-01-06 13:15:00,62.78,62.8,62.75,62.77,12300.0,44.9215,44.9358,44.9,44.9143,12300.0
2014-01-06 13:20:00,62.79,62.83,62.77,62.82,26600.0,44.9286,44.9572,44.9143,44.9501,26600.0
2014-01-06 13:25:00,62.83,62.85,62.81,62.81,13000.0,44.9572,44.9716,44.9429,44.9429,13000.0
2014-01-06 13:30:00,62.81,62.89,62.8,62.85,30100.0,44.9429,45.0002,44.9358,44.9716,30100.0
2014-01-06 13:35:00,62.84,62.9,62.84,62.89,35700.0,44.9644,45.0073,44.9644,45.0002,35700.0
2014-01-06 13:40:00,62.89,62.95,62.88,62.9,23400.0,45.0002,45.0431,44.993,45.0073,23400.0
2014-01-06 13:45:00,62.89,62.95,62.89,62.92,40800.0,45.0002,45.0431,45.0002,45.0216,40800.0
2014-01-06 13:50:00,62.92,63.05,62.92,62.98,51800.0,45.0216,45.1147,45.0216,45.0646,51800.0
2014-01-06 13:55:00,62.98,63.08,62.9,63.02,214600.0,45.0646,45.1361,45.0073,45.0932,214600.0
2014-01-06 14:00:00,63.02,63.03,62.96,62.97,35200.0,45.0932,45.1003,45.0503,45.0574,35200.0
2014-01-06 14:05:00,62.97,62.98,62.91,62.92,32100.0,45.0574,45.0646,45.0145,45.0216,32100.0
2014-01-06 14:10:00,62.92,62.96,62.9,62.9,48400.0,45.0216,45.0503,45.0073,45.0073,48400.0
2014-01-06 14:15:00,62.9,62.94,62.9,62.91,43300.0,45.0073,45.036,45.0073,45.0145,43300.0
2014-01-06 14:20:00,62.9,62.94,62.9,62.9,28900.0,45.0073,45.036,45.0073,45.0073,28900.0
2014-01-06 14:25:00,62.9,62.93,62.9,62.91,39700.0,45.0073,45.0288,45.0073,45.0145,39700.0
2014-01-06 14:30:00,62.91,62.93,62.87,62.88,36600.0,45.0145,45.0288,44.9859,44.993,36600.0
2014-01-06 14:35:00,62.88,62.93,62.88,62.93,52800.0,44.993,45.0288,44.993,45.0288,52800.0
2014-01-06 14:40:00,62.93,62.98,62.92,62.95,35900.0,45.0288,45.0646,45.0216,45.0431,35900.0
2014-01-06 14:45:00,62.96,62.99,62.94,62.99,47000.0,45.0503,45.0717,45.036,45.0717,47000.0
2014-01-06 14:50:00,62.99,63.02,62.97,62.97,31300.0,45.0717,45.0932,45.0574,45.0574,31300.0
2014-01-06 14:55:00,62.98,63.03,62.97,63.01,23300.0,45.0646,45.1003,45.0574,45.086,23300.0
2014-01-06 15:00:00,63.0,63.01,62.95,62.96,23100.0,45.0789,45.086,45.0431,45.0503,23100.0
2014-01-06 15:05:00,62.96,63.01,62.94,62.99,45600.0,45.0503,45.086,45.036,45.0717,45600.0
2014-01-06 15:10:00,62.99,63.01,62.97,63.01,28300.0,45.0717,45.086,45.0574,45.086,28300.0
2014-01-06 15:15:00,63.0,63.03,62.96,62.96,25400.0,45.0789,45.1003,45.0503,45.0503,25400.0
2014-01-06 15:20:00,62.96,63.01,62.95,62.99,39200.0,45.0503,45.086,45.0431,45.0717,39200.0
2014-01-06 15:25:00,62.98,63.0,62.96,62.98,36600.0,45.0646,45.0789,45.0503,45.0646,36600.0
2014-01-06 15:30:00,62.97,63.0,62.94,62.94,87000.0,45.0574,45.0789,45.036,45.036,87000.0
2014-01-06 15:35:00,62.95,62.96,62.91,62.94,55000.0,45.0431,45.0503,45.0145,45.036,55000.0
2014-01-06 15:40:00,62.94,62.98,62.92,62.97,58700.0,45.036,45.0646,45.0216,45.0574,58700.0
2014-01-06 15:45:00,62.97,63.02,62.97,63.02,121000.0,45.0574,45.0932,45.0574,45.0932,121000.0
2014-01-06 15:50:00,63.02,63.03,62.96,63.01,154700.0,45.0932,45.1003,45.0503,45.086,154700.0
2014-01-06 15:55:00,63.01,63.06,63.0,63.06,368800.0,45.086,45.1218,45.0789,45.1218,368800.0
2014-01-07 09:30:00,63.03,63.27,62.96,63.27,207600.0,45.1003,45.2721,45.0503,45.2721,207600.0
2014-01-07 09:35:00,63.24,63.29,62.98,63.08,57500.0,45.2506,45.2864,45.0646,45.1361,57500.0
2014-01-07 09:40:00,63.1,63.18,62.88,62.91,64800.0,45.1504,45.2077,44.993,45.0145,64800.0
2014-01-07 09:45:00,62.91,63.12,62.87,63.02,76800.0,45.0145,45.1647,44.9859,45.0932,76800.0
2014-01-07 09:50:00,63.0,63.12,63.0,63.03,59800.0,45.0789,45.1647,45.0789,45.1003,59800.0
2014-01-07 09:55:00,63.04,63.08,62.94,62.95,29400.0,45.1075,45.1361,45.036,45.0431,29400.0
2014-01-07 10:00:00,62.95,63.07,62.95,62.98,80100.0,45.0431,45.129,45.0431,45.0646,80100.0
2014-01-07 10:05:00,62.97,63.02,62.94,62.96,71200.0,45.0574,45.0932,45.036,45.0503,71200.0
2014-01-07 10:10:00,62.97,62.98,62.94,62.95,56900.0,45.0574,45.0646,45.036,45.0431,56900.0
2014-01-07 10:15:00,62.96,62.97,62.83,62.83,55200.0,45.0503,45.0574,44.9572,44.9572,55200.0
2014-01-07 10:20:00,62.83,62.85,62.77,62.79,37700.0,44.9572,44.9716,44.9143,44.9286,37700.0
2014-01-07 10:25:00,62.79,62.87,62.78,62.86,127400.0,44.9286,44.9859,44.9215,44.9787,127400.0
2014-01-07 10:30:00,62.86,62.86,62.67,62.69,55500.0,44.9787,44.9787,44.8428,44.8571,55500.0
2014-01-07 10:35:00,62.69,62.79,62.67,62.79,33400.0,44.8571,44.9286,44.8428,44.9286,33400.0
2014-01-07 10:40:00,62.79,62.92,62.78,62.89,62300.0,44.9286,45.0216,44.9215,45.0002,62300.0
2014-01-07 10:45:00,62.89,62.96,62.86,62.93,59800.0,45.0002,45.0503,44.9787,45.0288,59800.0
2014-01-07 10:50:00,62.94,62.95,62.82,62.82,37300.0,45.036,45.0431,44.9501,44.9501,37300.0
2014-01-07 10:55:00,62.83,62.88,62.8,62.85,38900.0,44.9572,44.993,44.9358,44.9716,38900.0
2014-01-07 11:00:00,62.85,62.91,62.84,62.88,47900.0,44.9716,45.0145,44.9644,44.993,47900.0
2014-01-07 11:05:00,62.88,62.92,62.86,62.9,50500.0,44.993,45.0216,44.9787,45.0073,50500.0
2014-01-07 11:10:00,62.9,62.98,62.89,62.96,39200.0,45.0073,45.0646,45.0002,45.0503,39200.0
2014-01-07 11:15:00,62.94,62.94,62.89,62.9,29600.0,45.036,45.036,45.0002,45.0073,29600.0
2014-01-07 11:20:00,62.91,63.0,62.9,62.99,61800.0,45.0145,45.0789,45.0073,45.0717,61800.0
2014-01-07 11:25:00,62.99,63.02,62.99,63.01,37400.0,45.0717,45.0932,45.0717,45.086,37400.0
2014-01-07 11:30:00,63.01,63.05,63.0,63.0,32000.0,45.086,45.1147,45.0789,45.0789,32000.0
2014-01-07 11:35:00,63.0,63.02,62.99,63.0,46500.0,45.0789,45.0932,45.0717,45.0789,46500.0
2014-01-07 11:40:00,63.01,63.07,63.0,63.07,33200.0,45.086,45.129,45.0789,45.129,33200.0
2014-01-07 11:45:00,63.07,63.14,63.06,63.12,75400.0,45.129,45.1791,45.1218,45.1647,75400.0
2014-01-07 11:50:00,63.12,63.13,63.08,63.11,56800.0,45.1647,45.1719,45.1361,45.1576,56800.0
2014-01-07 11:55:00,63.11,63.11,62.99,62.99,68100.0,45.1576,45.1576,45.0717,45.0717,68100.0
2014-01-07 12:00:00,62.99,62.99,62.95,62.99,54600.0,45.0717,45.0717,45.0431,45.0717,54600.0
2014-01-07 12:05:00,62.98,63.02,62.96,63.01,74900.0,45.0646,45.0932,45.0503,45.086,74900.0
2014-01-07 12:10:00,63.0,63.05,62.94,62.99,49700.0,45.0789,45.1147,45.036,45.0717,49700.0
2014-01-07 12:15:00,62.99,63.0,62.91,62.91,77700.0,45.0717,45.0789,45.0145,45.0145,77700.0
2014-01-07 12:20:00,62.9,62.93,62.85,62.93,38000.0,45.0073,45.0288,44.9716,45.0288,38000.0
2014-01-07 12:25:00,62.94,62.94,62.87,62.92,30600.0,45.036,45.036,44.9859,45.0216,30600.0
2014-01-07 12:30:00,62.91,62.94,62.86,62.9,36600.0,45.0145,45.036,44.9787,45.0073,36600.0
2014-01-07 12:35:00,62.9,62.9,62.8,62.85,33300.0,45.0073,45.0073,44.9358,44.9716,33300.0
2014-01-07 12:40:00,62.86,62.89,62.82,62.88,24200.0,44.9787,45.0002,44.9501,44.993,24200.0
2014-01-07 12:45:00,62.87,62.9,62.84,62.9,28200.0,44.9859,45.0073,44.9644,45.0073,28200.0
2014-01-07 12:50:00,62.9,62.96,62.89,62.92,61300.0,45.0073,45.0503,45.0002,45.0216,61300.0
2014-01-07 12:55:00,62.91,62.98,62.85,62.97,51200.0,45.0145,45.0646,44.9716,45.0574,51200.0
2014-01-07 13:00:00,62.97,63.0,62.91,62.95,19700.0,45.0574,45.0789,45.0145,45.0431,19700.0
2014-01-07 13:05:00,62.95,62.98,62.94,62.97,28100.0,45.0431,45.0646,45.036,45.0574,28100.0
2014-01-07 13:10:00,62.97,63.05,62.95,63.02,49100.0,45.0574,45.1147,45.0431,45.0932,49100.0
2014-01-07 13:15:00,63.02,63.04,62.98,63.02,34100.0,45.0932,45.1075,45.0646,45.0932,34100.0
2014-01-07 13:20:00,63.02,63.05,62.97,62.99,34100.0,45.0932,45.1147,45.0574,45.0717,34100.0
2014-01-07 13:25:00,62.98,63.0,62.93,62.97,31300.0,45.0646,45.0789,45.0288,45.0574,31300.0
2014-01-07 13:30:00,62.98,63.0,62.94,62.97,63500.0,45.0646,45.0789,45.036,45.0574,63500.0
2014-01-07 13:35:00,62.97,62.98,62.94,62.95,58500.0,45.0574,45.0646,45.036,45.0431,58500.0
2014-01-07 13:40:00,62.96,62.96,62.85,62.87,50300.0,45.0503,45.0503,44.9716,44.9859,50300.0
2014-01-07 13:45:00,62.86,62.89,62.82,62.87,30600.0,44.9787,45.0002,44.9501,44.9859,30600.0
2014-01-07 13:50:00,62.88,62.89,62.8,62.81,30800.0,44.993,45.0002,44.9358,44.9429,30800.0
2014-01-07 13:55:00,62.82,62.83,62.71,62.72,66000.0,44.9501,44.9572,44.8714,44.8785,66000.0
2014-01-07 14:00:00,62.72,62.72,62.6,62.63,116600.0,44.8785,44.8785,44.7927,44.8141,116600.0
2014-01-07 14:05:00,62.64,62.68,62.61,62.68,54900.0,44.8213,44.8499,44.7998,44.8499,54900.0
2014-01-07 14:10:00,62.67,62.78,62.67,62.77,68100.0,44.8428,44.9215,44.8428,44.9143,68100.0
2014-01-07 14:15:00,62.76,62.8,62.71,62.78,51700.0,44.9072,44.9358,44.8714,44.9215,51700.0
2014-01-07 14:20:00,62.77,62.78,62.74,62.74,35100.0,44.9143,44.9215,44.8928,44.8928,35100.0
2014-01-07 14:25:00,62.74,62.81,62.74,62.78,39800.0,44.8928,44.9429,44.8928,44.9215,39800.0
2014-01-07 14:30:00,62.78,62.83,62.75,62.77,53800.0,44.9215,44.9572,44.9,44.9143,53800.0
2014-01-07 14:35:00,62.76,62.83,62.76,62.77,52400.0,44.9072,44.9572,44.9072,44.9143,52400.0
2014-01-07 14:40:00,62.77,62.79,62.76,62.78,31300.0,44.9143,44.9286,44.9072,44.9215,31300.0
2014-01-07 14:45:00,62.78,62.8,62.75,62.76,42700.0,44.9215,44.9358,44.9,44.9072,42700.0
2014-01-07 14:50:00,62.77,62.85,62.75,62.85,31200.0,44.9143,44.9716,44.9,44.9716,31200.0
2014-01-07 14:55:00,62.84,62.86,62.81,62.84,36900.0,44.9644,44.9787,44.9429,44.9644,36900.0
2014-01-07 15:00:00,62.83,62.9,62.81,62.82,45200.0,44.9572,45.0073,44.9429,44.9501,45200.0
2014-01-07 15:05:00,62.82,62.87,62.82,62.83,30900.0,44.9501,44.9859,44.9501,44.9572,30900.0
2014-01-07 15:10:00,62.84,62.85,62.81,62.82,52200.0,44.9644,44.9716,44.9429,44.9501,52200.0
2014-01-07 15:15:00,62.83,62.9,62.82,62.85,51700.0,44.9572,45.0073,44.9501,44.9716,51700.0
2014-01-07 15:20:00,62.85,62.86,62.81,62.86,46700.0,44.9716,44.9787,44.9429,44.9787,46700.0
2014-01-07 15:25:00,62.86,62.88,62.8,62.81,52900.0,44.9787,44.993,44.9358,44.9429,52900.0
2014-01-07 15:30:00,62.81,62.88,62.79,62.88,72700.0,44.9429,44.993,44.9286,44.993,72700.0
2014-01-07 15:35:00,62.87,62.89,62.82,62.85,99400.0,44.9859,45.0002,44.9501,44.9716,99400.0
2014-01-07 15:40:00,62.85,62.87,62.83,62.87,98000.0,44.9716,44.9859,44.9572,44.9859,98000.0
2014-01-07 15:45:00,62.87,62.91,62.86,62.91,117300.0,44.9859,45.0145,44.9787,45.0145,117300.0
2014-01-07 15:50:00,62.91,62.93,62.86,62.88,168900.0,45.0145,45.0288,44.9787,44.993,168900.0
2014-01-07 15:55:00,62.87,62.93,62.86,62.91,330100.0,44.9859,45.0288,44.9787,45.0145,330100.0
2014-01-08 09:30:00,62.81,62.81,62.5,62.54,136300.0,44.9429,44.9429,44.7211,44.7497,136300.0
2014-01-08 09:35:00,62.57,62.65,62.5,62.64,85000.0,44.7712,44.8284,44.7211,44.8213,85000.0
2014-01-08 09:40:00,62.63,62.67,62.53,62.67,55000.0,44.8141,44.8428,44.7426,44.8428,55000.0
2014-01-08 09:45:00,62.66,62.69,62.56,62.64,50000.0,44.8356,44.8571,44.764,44.8213,50000.0
2014-01-08 09:50:00,62.64,62.7,62.56,62.64,52300.0,44.8213,44.8642,44.764,44.8213,52300.0
2014-01-08 09:55:00,62.64,62.66,62.58,62.61,42600.0,44.8213,44.8356,44.7784,44.7998,42600.0
2014-01-08 10:00:00,62.6,62.62,62.52,62.57,53100.0,44.7927,44.807,44.7354,44.7712,53100.0
2014-01-08 10:05:00,62.57,62.7,62.57,62.67,57800.0,44.7712,44.8642,44.7712,44.8428,57800.0
2014-01-08 10:10:00,62.65,62.67,62.6,62.61,41300.0,44.8284,44.8428,44.7927,44.7998,41300.0
2014-01-08 10:15:00,62.62,62.67,62.59,62.65,73500.0,44.807,44.8428,44.7855,44.8284,73500.0
2014-01-08 10:20:00,62.64,62.75,62.61,62.64,52100.0,44.8213,44.9,44.7998,44.8213,52100.0
2014-01-08 10:25:00,62.64,62.64,62.58,62.6,43500.0,44.8213,44.8213,44.7784,44.7927,43500.0
2014-01-08 10:30:00,62.6,62.67,62.56,62.57,51100.0,44.7927,44.8428,44.764,44.7712,51100.0
2014-01-08 10:35:00,62.56,62.59,62.48,62.48,49500.0,44.764,44.7855,44.7068,44.7068,49500.0
2014-01-08 10:40:00,62.48,62.54,62.44,62.44,55800.0,44.7068,44.7497,44.6782,44.6782,55800.0
2014-01-08 10:45:00,62.44,62.58,62.43,62.58,69600.0,44.6782,44.7784,44.671,44.7784,69600.0
2014-01-08 10:50:00,62.58,62.62,62.56,62.6,32900.0,44.7784,44.807,44.764,44.7927,32900.0
2014-01-08 10:55:00,62.59,62.65,62.58,62.65,28400.0,44.7855,44.8284,44.7784,44.8284,28400.0
2014-01-08 11:00:00,62.65,62.65,62.57,62.62,39500.0,44.8284,44.8284,44.7712,44.807,39500.0
2014-01-08 11:05:00,62.62,62.62,62.56,62.56,21000.0,44.807,44.807,44.764,44.764,21000.0
2014-01-08 11:10:00,62.56,62.6,62.55,62.55,35500.0,44.764,44.7927,44.7569,44.7569,35500.0
2014-01-08 11:15:00,62.56,62.59,62.55,62.55,30300.0,44.764,44.7855,44.7569,44.7569,30300.0
2014-01-08 11:20:00,62.55,62.62,62.55,62.6,31000.0,44.7569,44.807,44.7569,44.7927,31000.0
2014-01-08 11:25:00,62.6,62.64,62.55,62.63,43700.0,44.7927,44.8213,44.7569,44.8141,43700.0
2014-01-08 11:30:00,62.62,62.73,62.62,62.72,27300.0,44.807,44.8857,44.807,44.8785,27300.0
2014-01-08 11:35:00,62.72,62.74,62.64,62.7,22400.0,44.8785,44.8928,44.8213,44.8642,22400.0
2014-01-08 11:40:00,62.7,62.78,62.7,62.75,44600.0,44.8642,44.9215,44.8642,44.9,44600.0
2014-01-08 11:45:00,62.76,62.79,62.74,62.78,21600.0,44.9072,44.9286,44.8928,44.9215,21600.0
2014-01-08 11:50:00,62.78,62.8,62.76,62.78,44600.0,44.9215,44.9358,44.9072,44.9215,44600.0
2014-01-08 11:55:00,62.78,62.79,62.77,62.78,46300.0,44.9215,44.9286,44.9143,44.9215,46300.0
2014-01-08 12:00:00,62.79,62.81,62.75,62.78,37700.0,44.9286,44.9429,44.9,44.9215,37700.0
2014-01-08 12:05:00,62.79,62.82,62.77,62.79,39500.0,44.9286,44.9501,44.9143,44.9286,39500.0
2014-01-08 12:10:00,62.8,62.81,62.77,62.77,16700.0,44.9358,44.9429,44.9143,44.9143,16700.0
2014-01-08 12:15:00,62.77,62.77,62.71,62.71,49800.0,44.9143,44.9143,44.8714,44.8714,49800.0
2014-01-08 12:20:00,62.72,62.72,62.68,62.71,27000.0,44.8785,44.8785,44.8499,44.8714,27000.0
2014-01-08 12:25:00,62.72,62.72,62.61,62.65,31800.0,44.8785,44.8785,44.7998,44.8284,31800.0
2014-01-08 12:30:00,62.65,62.79,62.65,62.78,45500.0,44.8284,44.9286,44.8284,44.9215,45500.0
2014-01-08 12:35:00,62.78,62.79,62.71,62.71,23300.0,44.9215,44.9286,44.8714,44.8714,23300.0
2014-01-08 12:40:00,62.72,62.73,62.66,62.66,21000.0,44.8785,44.8857,44.8356,44.8356,21000.0
2014-01-08 12:45:00,62.66,62.73,62.63,62.72,35600.0,44.8356,44.8857,44.8141,44.8785,35600.0
2014-01-08 12:50:00,62.73,62.78,62.73,62.76,25200.0,44.8857,44.9215,44.8857,44.9072,25200.0
2014-01-08 12:55:00,62.76,62.76,62.69,62.69,51700.0,44.9072,44.9072,44.8571,44.8571,51700.0
2014-01-08 13:00:00,62.68,62.68,62.63,62.65,30000.0,44.8499,44.8499,44.8141,44.8284,30000.0
2014-01-08 13:05:00,62.66,62.73,62.65,62.7,17600.0,44.8356,44.8857,44.8284,44.8642,17600.0
2014-01-08 13:10:00,62.69,62.7,62.64,62.69,19500.0,44.8571,44.8642,44.8213,44.8571,19500.0
2014-01-08 13:15:00,62.69,62.71,62.64,62.66,45700.0,44.8571,44.8714,44.8213,44.8356,45700.0
2014-01-08 13:20:00,62.67,62.68,62.63,62.65,46600.0,44.8428,44.8499,44.8141,44.8284,46600.0
2014-01-08 13:25:00,62.65,62.65,62.63,62.64,26600.0,44.8284,44.8284,44.8141,44.8213,26600.0
2014-01-08 13:30:00,62.64,62.7,62.63,62.7,24700.0,44.8213,44.8642,44.8141,44.8642,24700.0
2014-01-08 13:35:00,62.7,62.71,62.64,62.66,20400.0,44.8642,44.8714,44.8213,44.8356,20400.0
2014-01-08 13:40:00,62.67,62.68,62.62,62.65,30000.0,44.8428,44.8499,44.807,44.8284,30000.0
2014-01-08 13:45:00,62.64,62.65,62.62,62.63,38000.0,44.8213,44.8284,44.807,44.8141,38000.0
2014-01-08 13:50:00,62.63,62.68,62.6,62.67,54400.0,44.8141,44.8499,44.7927,44.8428,54400.0
2014-01-08 13:55:00,62.67,62.67,62.62,62.63,22700.0,44.8428,44.8428,44.807,44.8141,22700.0
2014-01-08 14:00:00,62.62,62.7,62.59,62.68,126100.0,44.807,44.8642,44.7855,44.8499,126100.0
2014-01-08 14:05:00,62.68,62.68,62.58,62.62,65900.0,44.8499,44.8499,44.7784,44.807,65900.0
2014-01-08 14:10:00,62.62,62.68,62.61,62.62,55900.0,44.807,44.8499,44.7998,44.807,55900.0
2014-01-08 14:15:00,62.62,62.68,62.58,62.63,66700.0,44.807,44.8499,44.7784,44.8141,66700.0
2014-01-08 14:20:00,62.63,62.7,62.59,62.59,58300.0,44.8141,44.8642,44.7855,44.7855,58300.0
2014-01-08 14:25:00,62.6,62.61,62.53,62.56,71400.0,44.7927,44.7998,44.7426,44.764,71400.0
2014-01-08 14:30:00,62.56,62.66,62.53,62.62,67200.0,44.764,44.8356,44.7426,44.807,67200.0
2014-01-08 14:35:00,62.62,62.62,62.5,62.51,43500.0,44.807,44.807,44.7211,44.7283,43500.0
2014-01-08 14:40:00,62.51,62.61,62.5,62.55,79900.0,44.7283,44.7998,44.7211,44.7569,79900.0
2014-01-08 14:45:00,62.55,62.59,62.51,62.54,127100.0,44.7569,44.7855,44.7283,44.7497,127100.0
2014-01-08 14:50:00,62.54,62.56,62.5,62.51,83900.0,44.7497,44.764,44.7211,44.7283,83900.0
2014-01-08 14:55:00,62.5,62.6,62.49,62.56,90000.0,44.7211,44.7927,44.714,44.764,90000.0
2014-01-08 15:00:00,62.56,62.67,62.53,62.63,96100.0,44.764,44.8428,44.7426,44.8141,96100.0
2014-01-08 15:05:00,62.63,62.65,62.57,62.6,58200.0,44.8141,44.8284,44.7712,44.7927,58200.0
2014-01-08 15:10:00,62.6,62.64,62.57,62.6,70500.0,44.7927,44.8213,44.7712,44.7927,70500.0
2014-01-08 15:15:00,62.6,62.6,62.54,62.55,72400.0,44.7927,44.7927,44.7497,44.7569,72400.0
2014-01-08 15:20:00,62.55,62.56,62.48,62.51,108000.0,44.7569,44.764,44.7068,44.7283,108000.0
2014-01-08 15:25:00,62.51,62.58,62.47,62.55,111300.0,44.7283,44.7784,44.6996,44.7569,111300.0
2014-01-08 15:30:00,62.55,62.6,62.52,62.59,94600.0,44.7569,44.7927,44.7354,44.7855,94600.0
2014-01-08 15:35:00,62.59,62.6,62.57,62.57,69500.0,44.7855,44.7927,44.7712,44.7712,69500.0
2014-01-08 15:40:00,62.57,62.62,62.57,62.59,88200.0,44.7712,44.807,44.7712,44.7855,88200.0
2014-01-08 15:45:00,62.59,62.67,62.59,62.65,144100.0,44.7855,44.8428,44.7855,44.8284,144100.0
2014-01-08 15:50:00,62.65,62.68,62.63,62.63,112600.0,44.8284,44.8499,44.8141,44.8141,112600.0
2014-01-08 15:55:00,62.64,62.71,62.64,62.69,274400.0,44.8213,44.8714,44.8213,44.8571,274400.0
2014-01-09 09:30:00,62.98,63.18,62.89,63.01,105900.0,45.0646,45.2077,45.0002,45.086,105900.0
2014-01-09 09:35:00,63.02,63.14,62.77,62.88,96400.0,45.0932,45.1791,44.9143,44.993,96400.0
2014-01-09 09:40:00,62.88,63.0,62.78,62.8,140000.0,44.993,45.0789,44.9215,44.9358,140000.0
2014-01-09 09:45:00,62.81,63.1,62.79,62.84,81500.0,44.9429,45.1504,44.9286,44.9644,81500.0
2014-01-09 09:50:00,62.86,63.07,62.79,63.02,105100.0,44.9787,45.129,44.9286,45.0932,105100.0
2014-01-09 09:55:00,63.02,63.02,62.8,62.8,80100.0,45.0932,45.0932,44.9358,44.9358,80100.0
2014-01-09 10:00:00,62.8,62.96,62.8,62.94,69700.0,44.9358,45.0503,44.9358,45.036,69700.0
2014-01-09 10:05:00,62.93,62.93,62.82,62.84,78100.0,45.0288,45.0288,44.9501,44.9644,78100.0
2014-01-09 10:10:00,62.84,62.94,62.8,62.94,65300.0,44.9644,45.036,44.9358,45.036,65300.0
2014-01-09 10:15:00,62.94,62.94,62.88,62.89,101600.0,45.036,45.036,44.993,45.0002,101600.0
2014-01-09 10:20:00,62.89,62.9,62.82,62.89,59200.0,45.0002,45.0073,44.9501,45.0002,59200.0
2014-01-09 10:25:00,62.89,62.95,62.85,62.88,105900.0,45.0002,45.0431,44.9716,44.993,105900.0
2014-01-09 10:30:00,62.89,63.0,62.88,62.99,77500.0,45.0002,45.0789,44.993,45.0717,77500.0
2014-01-09 10:35:00,62.99,63.11,62.97,63.1,43500.0,45.0717,45.1576,45.0574,45.1504,43500.0
2014-01-09 10:40:00,63.1,63.13,63.01,63.01,88800.0,45.1504,45.1719,45.086,45.086,88800.0
2014-01-09 10:45:00,63.01,63.04,62.95,63.0,52900.0,45.086,45.1075,45.0431,45.0789,52900.0
2014-01-09 10:50:00,62.99,63.07,62.95,63.06,60000.0,45.0717,45.129,45.0431,45.1218,60000.0
2014-01-09 10:55:00,63.05,63.06,62.97,62.97,56300.0,45.1147,45.1218,45.0574,45.0574,56300.0
2014-01-09 11:00:00,62.96,63.05,62.95,63.05,75300.0,45.0503,45.1147,45.0431,45.1147,75300.0
2014-01-09 11:05:00,63.05,63.11,63.02,63.07,110800.0,45.1147,45.1576,45.0932,45.129,110800.0
2014-01-09 11:10:00,63.06,63.14,63.04,63.12,89200.0,45.1218,45.1791,45.1075,45.1647,89200.0
2014-01-09 11:15:00,63.11,63.14,63.07,63.07,87900.0,45.1576,45.1791,45.129,45.129,87900.0
2014-01-09 11:20:00,63.08,63.13,63.07,63.12,78600.0,45.1361,45.1719,45.129,45.1647,78600.0
2014-01-09 11:25:00,63.12,63.17,63.12,63.13,79000.0,45.1647,45.2005,45.1647,45.1719,79000.0
2014-01-09 11:30:00,63.13,63.16,63.11,63.15,35200.0,45.1719,45.1934,45.1576,45.1862,35200.0
2014-01-09 11:35:00,63.15,63.2,63.15,63.2,35000.0,45.1862,45.222,45.1862,45.222,35000.0
2014-01-09 11:40:00,63.2,63.23,63.19,63.22,64400.0,45.222,45.2435,45.2148,45.2363,64400.0
2014-01-09 11:45:00,63.21,63.24,63.21,63.24,30500.0,45.2291,45.2506,45.2291,45.2506,30500.0
2014-01-09 11:50:00,63.24,63.3,63.18,63.22,63500.0,45.2506,45.2935,45.2077,45.2363,63500.0
2014-01-09 11:55:00,63.22,63.35,63.22,63.33,90900.0,45.2363,45.3293,45.2363,45.315,90900.0
2014-01-09 12:00:00,63.32,63.36,63.28,63.35,82500.0,45.3079,45.3365,45.2792,45.3293,82500.0
2014-01-09 12:05:00,63.34,63.36,63.28,63.3,48300.0,45.3222,45.3365,45.2792,45.2935,48300.0
2014-01-09 12:10:00,63.29,63.45,63.29,63.44,58600.0,45.2864,45.4009,45.2864,45.3937,58600.0
2014-01-09 12:15:00,63.45,63.47,63.36,63.47,107900.0,45.4009,45.4152,45.3365,45.4152,107900.0
2014-01-09 12:20:00,63.46,63.5,63.45,63.5,52600.0,45.408,45.4367,45.4009,45.4367,52600.0
2014-01-09 12:25:00,63.5,63.56,63.47,63.48,63100.0,45.4367,45.4796,45.4152,45.4223,63100.0
2014-01-09 12:30:00,63.47,63.55,63.43,63.5,32200.0,45.4152,45.4724,45.3866,45.4367,32200.0
2014-01-09 12:35:00,63.51,63.52,63.46,63.48,39800.0,45.4438,45.451,45.408,45.4223,39800.0
2014-01-09 12:40:00,63.48,63.51,63.43,63.47,71800.0,45.4223,45.4438,45.3866,45.4152,71800.0
2014-01-09 12:45:00,63.47,63.49,63.43,63.48,34300.0,45.4152,45.4295,45.3866,45.4223,34300.0
2014-01-09 12:50:00,63.48,63.48,63.4,63.43,28200.0,45.4223,45.4223,45.3651,45.3866,28200.0
2014-01-09 12:55:00,63.43,63.44,63.37,63.41,54200.0,45.3866,45.3937,45.3436,45.3723,54200.0
2014-01-09 13:00:00,63.42,63.47,63.41,63.46,56100.0,45.3794,45.4152,45.3723,45.408,56100.0
2014-01-09 13:05:00,63.46,63.5,63.43,63.44,38800.0,45.408,45.4367,45.3866,45.3937,38800.0
2014-01-09 13:10:00,63.43,63.46,63.4,63.41,40500.0,45.3866,45.408,45.3651,45.3723,40500.0
2014-01-09 13:15:00,63.41,63.47,63.4,63.46,51200.0,45.3723,45.4152,45.3651,45.408,51200.0
2014-01-09 13:20:00,63.47,63.47,63.42,63.44,29900.0,45.4152,45.4152,45.3794,45.3937,29900.0
2014-01-09 13:25:00,63.43,63.53,63.41,63.47,49000.0,45.3866,45.4581,45.3723,45.4152,49000.0
2014-01-09 13:30:00,63.46,63.56,63.45,63.55,52000.0,45.408,45.4796,45.4009,45.4724,52000.0
2014-01-09 13:35:00,63.54,63.55,63.5,63.53,36200.0,45.4653,45.4724,45.4367,45.4581,36200.0
2014-01-09 13:40:00,63.53,63.54,63.48,63.49,46100.0,45.4581,45.4653,45.4223,45.4295,46100.0
2014-01-09 13:45:00,63.49,63.49,63.44,63.46,31100.0,45.4295,45.4295,45.3937,45.408,31100.0
2014-01-09 13:50:00,63.46,63.59,63.45,63.56,58700.0,45.408,45.501,45.4009,45.4796,58700.0
2014-01-09 13:55:00,63.55,63.55,63.51,63.54,63200.0,45.4724,45.4724,45.4438,45.4653,63200.0
2014-01-09 14:00:00,63.55,63.59,63.51,63.53,178000.0,45.4724,45.501,45.4438,45.4581,178000.0
2014-01-09 14:05:00,63.52,63.52,63.44,63.45,48800.0,45.451,45.451,45.3937,45.4009,48800.0
2014-01-09 14:10:00,63.45,63.47,63.4,63.45,68300.0,45.4009,45.4152,45.3651,45.4009,68300.0
2014-01-09 14:15:00,63.45,63.45,63.4,63.41,128000.0,45.4009,45.4009,45.3651,45.3723,128000.0
2014-01-09 14:20:00,63.41,63.42,63.37,63.4,110400.0,45.3723,45.3794,45.3436,45.3651,110400.0
2014-01-09 14:25:00,63.39,63.41,63.31,63.32,109700.0,45.3579,45.3723,45.3007,45.3079,109700.0
2014-01-09 14:30:00,63.33,63.39,63.29,63.35,103800.0,45.315,45.3579,45.2864,45.3293,103800.0
2014-01-09 14:35:00,63.34,63.35,63.27,63.27,60600.0,45.3222,45.3293,45.2721,45.2721,60600.0
2014-01-09 14:40:00,63.26,63.29,63.22,63.27,101600.0,45.2649,45.2864,45.2363,45.2721,101600.0
2014-01-09 14:45:00,63.29,63.35,63.29,63.34,52400.0,45.2864,45.3293,45.2864,45.3222,52400.0
2014-01-09 14:50:00,63.33,63.34,63.3,63.31,72200.0,45.315,45.3222,45.2935,45.3007,72200.0
2014-01-09 14:55:00,63.3,63.34,63.3,63.32,64700.0,45.2935,45.3222,45.2935,45.3079,64700.0
2014-01-09 15:00:00,63.31,63.35,63.31,63.33,58300.0,45.3007,45.3293,45.3007,45.315,58300.0
2014-01-09 15:05:00,63.33,63.35,63.3,63.33,100300.0,45.315,45.3293,45.2935,45.315,100300.0
2014-01-09 15:10:00,63.33,63.48,63.31,63.45,102500.0,45.315,45.4223,45.3007,45.4009,102500.0
2014-01-09 15:15:00,63.45,63.54,63.4,63.52,107500.0,45.4009,45.4653,45.3651,45.451,107500.0
2014-01-09 15:20:00,63.53,63.54,63.5,63.51,107400.0,45.4581,45.4653,45.4367,45.4438,107400.0
2014-01-09 15:25:00,63.52,63.54,63.51,63.52,64100.0,45.451,45.4653,45.4438,45.451,64100.0
2014-01-09 15:30:00,63.52,63.59,63.52,63.53,86700.0,45.451,45.501,45.451,45.4581,86700.0
2014-01-09 15:35:00,63.53,63.54,63.5,63.53,94900.0,45.4581,45.4653,45.4367,45.4581,94900.0
2014-01-09 15:40:00,63.53,63.56,63.51,63.51,153000.0,45.4581,45.4796,45.4438,45.4438,153000.0
2014-01-09 15:45:00,63.51,63.51,63.38,63.43,184100.0,45.4438,45.4438,45.3508,45.3866,184100.0
2014-01-09 15:50:00,63.42,63.44,63.29,63.31,206100.0,45.3794,45.3937,45.2864,45.3007,206100.0
2014-01-09 15:55:00,63.3,63.38,63.29,63.33,462700.0,45.2935,45.3508,45.2864,45.315,462700.0
2014-01-10 09:30:00,62.89,63.63,62.72,63.02,861800.0,45.0002,45.5297,44.8785,45.0932,861800.0
2014-01-10 09:35:00,63.03,63.32,62.9,62.91,540200.0,45.1003,45.3079,45.0073,45.0145,540200.0
2014-01-10 09:40:00,62.95,63.1,62.91,63.04,286600.0,45.0431,45.1504,45.0145,45.1075,286600.0
2014-01-10 09:45:00,63.04,63.17,62.88,63.0,175100.0,45.1075,45.2005,44.993,45.0789,175100.0
2014-01-10 09:50:00,63.0,63.04,62.97,62.99,144100.0,45.0789,45.1075,45.0574,45.0717,144100.0
2014-01-10 09:55:00,62.98,63.0,62.68,62.71,456300.0,45.0646,45.0789,44.8499,44.8714,456300.0
2014-01-10 10:00:00,62.71,62.84,62.58,62.63,194000.0,44.8714,44.9644,44.7784,44.8141,194000.0
2014-01-10 10:05:00,62.63,62.63,62.49,62.6,391900.0,44.8141,44.8141,44.714,44.7927,391900.0
2014-01-10 10:10:00,62.6,62.62,62.51,62.6,218300.0,44.7927,44.807,44.7283,44.7927,218300.0
2014-01-10 10:15:00,62.6,62.77,62.59,62.66,199900.0,44.7927,44.9143,44.7855,44.8356,199900.0
2014-01-10 10:20:00,62.67,62.69,62.51,62.56,282200.0,44.8428,44.8571,44.7283,44.764,282200.0
2014-01-10 10:25:00,62.55,62.6,62.4,62.43,222600.0,44.7569,44.7927,44.6496,44.671,222600.0
2014-01-10 10:30:00,62.43,62.52,62.23,62.25,399800.0,44.671,44.7354,44.5279,44.5422,399800.0
2014-01-10 10:35:00,62.25,62.37,62.16,62.22,195800.0,44.5422,44.6281,44.4778,44.5208,195800.0
2014-01-10 10:40:00,62.23,62.48,62.23,62.39,179200.0,44.5279,44.7068,44.5279,44.6424,179200.0
2014-01-10 10:45:00,62.39,62.49,62.3,62.3,112800.0,44.6424,44.714,44.578,44.578,112800.0
2014-01-10 10:50:00,62.31,62.46,62.3,62.46,104400.0,44.5852,44.6925,44.578,44.6925,104400.0
2014-01-10 10:55:00,62.46,62.58,62.46,62.52,156300.0,44.6925,44.7784,44.6925,44.7354,156300.0
2014-01-10 11:00:00,62.52,62.53,62.37,62.38,87200.0,44.7354,44.7426,44.6281,44.6352,87200.0
2014-01-10 11:05:00,62.37,62.46,62.37,62.44,52500.0,44.6281,44.6925,44.6281,44.6782,52500.0
2014-01-10 11:10:00,62.44,62.48,62.42,62.47,56200.0,44.6782,44.7068,44.6639,44.6996,56200.0
2014-01-10 11:15:00,62.47,62.52,62.41,62.46,97500.0,44.6996,44.7354,44.6567,44.6925,97500.0
2014-01-10 11:20:00,62.45,62.54,62.4,62.49,114000.0,44.6853,44.7497,44.6496,44.714,114000.0
2014-01-10 11:25:00,62.49,62.65,62.47,62.65,151000.0,44.714,44.8284,44.6996,44.8284,151000.0
2014-01-10 11:30:00,62.65,62.71,62.53,62.54,113000.0,44.8284,44.8714,44.7426,44.7497,113000.0
2014-01-10 11:35:00,62.54,62.57,62.47,62.55,105300.0,44.7497,44.7712,44.6996,44.7569,105300.0
2014-01-10 11:40:00,62.55,62.57,62.51,62.51,58100.0,44.7569,44.7712,44.7283,44.7283,58100.0
2014-01-10 11:45:00,62.52,62.63,62.51,62.61,82700.0,44.7354,44.8141,44.7283,44.7998,82700.0
2014-01-10 11:50:00,62.6,62.61,62.54,62.56,80400.0,44.7927,44.7998,44.7497,44.764,80400.0
2014-01-10 11:55:00,62.56,62.56,62.5,62.5,38500.0,44.764,44.764,44.7211,44.7211,38500.0
2014-01-10 12:00:00,62.5,62.55,62.47,62.5,122400.0,44.7211,44.7569,44.6996,44.7211,122400.0
2014-01-10 12:05:00,62.5,62.67,62.5,62.66,77200.0,44.7211,44.8428,44.7211,44.8356,77200.0
2014-01-10 12:10:00,62.66,62.71,62.62,62.66,64000.0,44.8356,44.8714,44.807,44.8356,64000.0
2014-01-10 12:15:00,62.64,62.76,62.64,62.69,116600.0,44.8213,44.9072,44.8213,44.8571,116600.0
2014-01-10 12:20:00,62.69,62.81,62.69,62.72,126400.0,44.8571,44.9429,44.8571,44.8785,126400.0
2014-01-10 12:25:00,62.72,62.72,62.65,62.67,52000.0,44.8785,44.8785,44.8284,44.8428,52000.0
2014-01-10 12:30:00,62.67,62.73,62.62,62.65,60700.0,44.8428,44.8857,44.807,44.8284,60700.0
2014-01-10 12:35:00,62.64,62.67,62.6,62.67,60000.0,44.8213,44.8428,44.7927,44.8428,60000.0
2014-01-10 12:40:00,62.68,62.73,62.66,62.72,54700.0,44.8499,44.8857,44.8356,44.8785,54700.0
2014-01-10 12:45:00,62.74,62.75,62.6,62.67,173200.0,44.8928,44.9,44.7927,44.8428,173200.0
2014-01-10 12:50:00,62.67,62.69,62.61,62.65,70900.0,44.8428,44.8571,44.7998,44.8284,70900.0
2014-01-10 12:55:00,62.66,62.78,62.66,62.78,65300.0,44.8356,44.9215,44.8356,44.9215,65300.0
2014-01-10 13:00:00,62.78,62.85,62.78,62.82,66300.0,44.9215,44.9716,44.9215,44.9501,66300.0
2014-01-10 13:05:00,62.82,62.85,62.77,62.81,82500.0,44.9501,44.9716,44.9143,44.9429,82500.0
2014-01-10 13:10:00,62.8,62.81,62.64,62.66,84300.0,44.9358,44.9429,44.8213,44.8356,84300.0
2014-01-10 13:15:00,62.66,62.7,62.65,62.66,59000.0,44.8356,44.8642,44.8284,44.8356,59000.0
2014-01-10 13:20:00,62.65,62.66,62.51,62.51,55600.0,44.8284,44.8356,44.7283,44.7283,55600.0
2014-01-10 13:25:00,62.51,62.58,62.5,62.58,45600.0,44.7283,44.7784,44.7211,44.7784,45600.0
2014-01-10 13:30:00,62.58,62.62,62.52,62.53,112100.0,44.7784,44.807,44.7354,44.7426,112100.0
2014-01-10 13:35:00,62.54,62.56,62.47,62.56,88800.0,44.7497,44.764,44.6996,44.764,88800.0
2014-01-10 13:40:00,62.56,62.56,62.47,62.48,66300.0,44.764,44.764,44.6996,44.7068,66300.0
2014-01-10 13:45:00,62.49,62.53,62.45,62.46,94800.0,44.714,44.7426,44.6853,44.6925,94800.0
2014-01-10 13:50:00,62.46,62.53,62.46,62.5,58900.0,44.6925,44.7426,44.6925,44.7211,58900.0
2014-01-10 13:55:00,62.51,62.54,62.44,62.52,107900.0,44.7283,44.7497,44.6782,44.7354,107900.0
2014-01-10 14:00:00,62.51,62.55,62.5,62.51,54600.0,44.7283,44.7569,44.7211,44.7283,54600.0
2014-01-10 14:05:00,62.5,62.56,62.5,62.54,108500.0,44.7211,44.764,44.7211,44.7497,108500.0
2014-01-10 14:10:00,62.54,62.57,62.5,62.51,116700.0,44.7497,44.7712,44.7211,44.7283,116700.0
2014-01-10 14:15:00,62.51,62.52,62.5,62.52,64900.0,44.7283,44.7354,44.7211,44.7354,64900.0
2014-01-10 14:20:00,62.51,62.55,62.5,62.54,121400.0,44.7283,44.7569,44.7211,44.7497,121400.0
2014-01-10 14:25:00,62.54,62.61,62.53,62.53,140700.0,44.7497,44.7998,44.7426,44.7426,140700.0
2014-01-10 14:30:00,62.54,62.62,62.52,62.58,65800.0,44.7497,44.807,44.7354,44.7784,65800.0
2014-01-10 14:35:00,62.58,62.58,62.49,62.52,56300.0,44.7784,44.7784,44.714,44.7354,56300.0
2014-01-10 14:40:00,62.52,62.6,62.52,62.57,31400.0,44.7354,44.7927,44.7354,44.7712,31400.0
2014-01-10 14:45:00,62.57,62.58,62.53,62.54,48700.0,44.7712,44.7784,44.7426,44.7497,48700.0
2014-01-10 14:50:00,62.54,62.59,62.52,62.53,38900.0,44.7497,44.7855,44.7354,44.7426,38900.0
2014-01-10 14:55:00,62.53,62.58,62.52,62.53,55800.0,44.7426,44.7784,44.7354,44.7426,55800.0
2014-01-10 15:00:00,62.54,62.58,62.53,62.57,72000.0,44.7497,44.7784,44.7426,44.7712,72000.0
2014-01-10 15:05:00,62.57,62.59,62.53,62.54,65300.0,44.7712,44.7855,44.7426,44.7497,65300.0
2014-01-10 15:10:00,62.55,62.6,62.53,62.53,92400.0,44.7569,44.7927,44.7426,44.7426,92400.0
2014-01-10 15:15:00,62.54,62.55,62.5,62.54,64200.0,44.7497,44.7569,44.7211,44.7497,64200.0
2014-01-10 15:20:00,62.55,62.65,62.52,62.63,295100.0,44.7569,44.8284,44.7354,44.8141,295100.0
2014-01-10 15:25:00,62.62,62.65,62.56,62.59,193400.0,44.807,44.8284,44.764,44.7855,193400.0
2014-01-10 15:30:00,62.59,62.62,62.57,62.6,146200.0,44.7855,44.807,44.7712,44.7927,146200.0
2014-01-10 15:35:00,62.6,62.61,62.55,62.55,133800.0,44.7927,44.7998,44.7569,44.7569,133800.0
2014-01-10 15:40:00,62.56,62.56,62.52,62.52,121600.0,44.764,44.764,44.7354,44.7354,121600.0
2014-01-10 15:45:00,62.52,62.57,62.5,62.52,223400.0,44.7354,44.7712,44.7211,44.7354,223400.0
2014-01-10 15:50:00,62.52,62.55,62.45,62.5,386500.0,44.7354,44.7569,44.6853,44.7211,386500.0
2014-01-10 15:55:00,62.5,62.62,62.5,62.61,417300.0,44.7211,44.807,44.7211,44.7998,417300.0
2014-01-13 09:30:00,62.25,62.25,61.86,62.15,408000.0,44.5422,44.5422,44.2632,44.4707,408000.0
2014-01-13 09:35:00,62.14,62.18,62.05,62.13,101800.0,44.4635,44.4921,44.3991,44.4564,101800.0
2014-01-13 09:40:00,62.1,62.2,62.09,62.16,54600.0,44.4349,44.5065,44.4277,44.4778,54600.0
2014-01-13 09:45:00,62.18,62.21,62.01,62.03,81300.0,44.4921,44.5136,44.3705,44.3848,81300.0
2014-01-13 09:50:00,62.03,62.15,62.02,62.05,106300.0,44.3848,44.4707,44.3777,44.3991,106300.0
2014-01-13 09:55:00,62.05,62.09,62.01,62.01,67700.0,44.3991,44.4277,44.3705,44.3705,67700.0
2014-01-13 10:00:00,62.02,62.04,61.97,62.01,162100.0,44.3777,44.392,44.3419,44.3705,162100.0
2014-01-13 10:05:00,62.01,62.16,62.01,62.08,84100.0,44.3705,44.4778,44.3705,44.4206,84100.0
2014-01-13 10:10:00,62.07,62.13,62.05,62.09,46400.0,44.4134,44.4564,44.3991,44.4277,46400.0
2014-01-13 10:15:00,62.1,62.13,62.08,62.12,64000.0,44.4349,44.4564,44.4206,44.4492,64000.0
2014-01-13 10:20:00,62.12,62.13,62.03,62.05,57000.0,44.4492,44.4564,44.3848,44.3991,57000.0
2014-01-13 10:25:00,62.04,62.06,61.98,62.01,94200.0,44.392,44.4063,44.349,44.3705,94200.0
2014-01-13 10:30:00,62.02,62.04,61.96,62.04,136600.0,44.3777,44.392,44.3347,44.392,136600.0
2014-01-13 10:35:00,62.03,62.08,62.01,62.07,38500.0,44.3848,44.4206,44.3705,44.4134,38500.0
2014-01-13 10:40:00,62.05,62.08,62.01,62.04,77900.0,44.3991,44.4206,44.3705,44.392,77900.0
2014-01-13 10:45:00,62.03,62.09,62.0,62.08,71000.0,44.3848,44.4277,44.3633,44.4206,71000.0
2014-01-13 10:50:00,62.08,62.12,61.96,61.96,73400.0,44.4206,44.4492,44.3347,44.3347,73400.0
2014-01-13 10:55:00,61.96,61.96,61.9,61.92,98400.0,44.3347,44.3347,44.2918,44.3061,98400.0
2014-01-13 11:00:00,61.93,61.94,61.83,61.83,79000.0,44.3133,44.3204,44.2417,44.2417,79000.0
2014-01-13 11:05:00,61.84,61.85,61.78,61.82,77200.0,44.2489,44.256,44.2059,44.2345,77200.0
2014-01-13 11:10:00,61.82,61.88,61.82,61.85,141400.0,44.2345,44.2775,44.2345,44.256,141400.0
2014-01-13 11:15:00,61.85,61.87,61.8,61.85,128200.0,44.256,44.2703,44.2202,44.256,128200.0
2014-01-13 11:20:00,61.85,61.85,61.81,61.83,37600.0,44.256,44.256,44.2274,44.2417,37600.0
2014-01-13 11:25:00,61.83,61.83,61.78,61.82,77700.0,44.2417,44.2417,44.2059,44.2345,77700.0
2014-01-13 11:30:00,61.83,61.85,61.79,61.79,38600.0,44.2417,44.256,44.2131,44.2131,38600.0
2014-01-13 11:35:00,61.8,61.83,61.79,61.82,28900.0,44.2202,44.2417,44.2131,44.2345,28900.0
2014-01-13 11:40:00,61.82,61.82,61.74,61.74,71400.0,44.2345,44.2345,44.1773,44.1773,71400.0
2014-01-13 11:45:00,61.75,61.79,61.72,61.79,56600.0,44.1845,44.2131,44.163,44.2131,56600.0
2014-01-13 11:50:00,61.79,61.84,61.76,61.84,43300.0,44.2131,44.2489,44.1916,44.2489,43300.0
2014-01-13 11:55:00,61.84,61.86,61.78,61.85,69500.0,44.2489,44.2632,44.2059,44.256,69500.0
2014-01-13 12:00:00,61.85,61.87,61.75,61.79,68000.0,44.256,44.2703,44.1845,44.2131,68000.0
2014-01-13 12:05:00,61.79,61.79,61.74,61.74,32900.0,44.2131,44.2131,44.1773,44.1773,32900.0
2014-01-13 12:10:00,61.75,61.8,61.7,61.78,54600.0,44.1845,44.2202,44.1487,44.2059,54600.0
2014-01-13 12:15:00,61.79,61.84,61.78,61.84,68800.0,44.2131,44.2489,44.2059,44.2489,68800.0
2014-01-13 12:20:00,61.84,61.86,61.84,61.85,40100.0,44.2489,44.2632,44.2489,44.256,40100.0
2014-01-13 12:25:00,61.85,61.85,61.79,61.81,84000.0,44.256,44.256,44.2131,44.2274,84000.0
2014-01-13 12:30:00,61.81,61.82,61.76,61.82,48500.0,44.2274,44.2345,44.1916,44.2345,48500.0
2014-01-13 12:35:00,61.82,61.85,61.79,61.85,38400.0,44.2345,44.256,44.2131,44.256,38400.0
2014-01-13 12:40:00,61.84,61.87,61.8,61.82,137700.0,44.2489,44.2703,44.2202,44.2345,137700.0
2014-01-13 12:45:00,61.82,61.86,61.79,61.85,41600.0,44.2345,44.2632,44.2131,44.256,41600.0
2014-01-13 12:50:00,61.86,61.88,61.81,61.85,55800.0,44.2632,44.2775,44.2274,44.256,55800.0
2014-01-13 12:55:00,61.85,61.88,61.84,61.86,41000.0,44.256,44.2775,44.2489,44.2632,41000.0
2014-01-13 13:00:00,61.85,61.85,61.79,61.83,52300.0,44.256,44.256,44.2131,44.2417,52300.0
2014-01-13 13:05:00,61.84,61.88,61.82,61.86,39400.0,44.2489,44.2775,44.2345,44.2632,39400.0
2014-01-13 13:10:00,61.86,61.86,61.78,61.79,59200.0,44.2632,44.2632,44.2059,44.2131,59200.0
2014-01-13 13:15:00,61.79,61.79,61.75,61.78,46800.0,44.2131,44.2131,44.1845,44.2059,46800.0
2014-01-13 13:20:00,61.78,61.85,61.77,61.82,37600.0,44.2059,44.256,44.1988,44.2345,37600.0
2014-01-13 13:25:00,61.81,61.87,61.8,61.84,52000.0,44.2274,44.2703,44.2202,44.2489,52000.0
2014-01-13 13:30:00,61.84,61.88,61.8,61.87,57400.0,44.2489,44.2775,44.2202,44.2703,57400.0
2014-01-13 13:35:00,61.87,61.9,61.85,61.86,66900.0,44.2703,44.2918,44.256,44.2632,66900.0
2014-01-13 13:40:00,61.86,61.9,61.85,61.89,52300.0,44.2632,44.2918,44.256,44.2846,52300.0
2014-01-13 13:45:00,61.89,61.89,61.85,61.86,208200.0,44.2846,44.2846,44.256,44.2632,208200.0
2014-01-13 13:50:00,61.87,61.92,61.85,61.89,78100.0,44.2703,44.3061,44.256,44.2846,78100.0
2014-01-13 13:55:00,61.89,61.89,61.85,61.87,70700.0,44.2846,44.2846,44.256,44.2703,70700.0
2014-01-13 14:00:00,61.87,61.87,61.8,61.8,68900.0,44.2703,44.2703,44.2202,44.2202,68900.0
2014-01-13 14:05:00,61.8,61.82,61.77,61.8,60500.0,44.2202,44.2345,44.1988,44.2202,60500.0
2014-01-13 14:10:00,61.8,61.82,61.76,61.8,106600.0,44.2202,44.2345,44.1916,44.2202,106600.0
2014-01-13 14:15:00,61.8,61.81,61.78,61.8,85700.0,44.2202,44.2274,44.2059,44.2202,85700.0
2014-01-13 14:20:00,61.8,61.83,61.78,61.81,83900.0,44.2202,44.2417,44.2059,44.2274,83900.0
2014-01-13 14:25:00,61.81,61.87,61.79,61.85,84800.0,44.2274,44.2703,44.2131,44.256,84800.0
2014-01-13 14:30:00,61.85,61.89,61.78,61.8,72800.0,44.256,44.2846,44.2059,44.2202,72800.0
2014-01-13 14:35:00,61.8,61.8,61.72,61.74,138200.0,44.2202,44.2202,44.163,44.1773,138200.0
2014-01-13 14:40:00,61.74,61.8,61.73,61.76,115600.0,44.1773,44.2202,44.1701,44.1916,115600.0
2014-01-13 14:45:00,61.76,61.78,61.73,61.76,101800.0,44.1916,44.2059,44.1701,44.1916,101800.0
2014-01-13 14:50:00,61.76,61.78,61.73,61.76,96800.0,44.1916,44.2059,44.1701,44.1916,96800.0
2014-01-13 14:55:00,61.76,61.77,61.65,61.74,125900.0,44.1916,44.1988,44.1129,44.1773,125900.0
2014-01-13 15:00:00,61.73,61.73,61.57,61.69,121300.0,44.1701,44.1701,44.0557,44.1415,121300.0
2014-01-13 15:05:00,61.69,61.71,61.56,61.58,103600.0,44.1415,44.1558,44.0485,44.0628,103600.0
2014-01-13 15:10:00,61.59,61.66,61.55,61.56,187400.0,44.07,44.1201,44.0414,44.0485,187400.0
2014-01-13 15:15:00,61.57,61.65,61.57,61.65,171200.0,44.0557,44.1129,44.0557,44.1129,171200.0
2014-01-13 15:20:00,61.64,61.65,61.55,61.57,87700.0,44.1058,44.1129,44.0414,44.0557,87700.0
2014-01-13 15:25:00,61.56,61.62,61.54,61.58,137400.0,44.0485,44.0914,44.0342,44.0628,137400.0
2014-01-13 15:30:00,61.58,61.6,61.53,61.58,139500.0,44.0628,44.0771,44.027,44.0628,139500.0
2014-01-13 15:35:00,61.57,61.58,61.51,61.55,116300.0,44.0557,44.0628,44.0127,44.0414,116300.0
2014-01-13 15:40:00,61.55,61.56,61.5,61.5,107300.0,44.0414,44.0485,44.0056,44.0056,107300.0
2014-01-13 15:45:00,61.5,61.57,61.49,61.57,180100.0,44.0056,44.0557,43.9984,44.0557,180100.0
2014-01-13 15:50:00,61.57,61.58,61.53,61.53,194000.0,44.0557,44.0628,44.027,44.027,194000.0
2014-01-13 15:55:00,61.54,61.54,61.49,61.51,379900.0,44.0342,44.0342,43.9984,44.0127,379900.0
2014-01-14 09:30:00,61.51,61.67,61.33,61.34,133800.0,44.0127,44.1272,43.8839,43.8911,133800.0
2014-01-14 09:35:00,61.33,61.42,61.27,61.38,68000.0,43.8839,43.9483,43.841,43.9197,68000.0
2014-01-14 09:40:00,61.38,61.49,61.37,61.47,61800.0,43.9197,43.9984,43.9126,43.9841,61800.0
2014-01-14 09:45:00,61.47,61.47,61.34,61.45,100400.0,43.9841,43.9841,43.8911,43.9698,100400.0
2014-01-14 09:50:00,61.43,61.48,61.37,61.46,65000.0,43.9555,43.9913,43.9126,43.977,65000.0
2014-01-14 09:55:00,61.46,61.48,61.38,61.4,56600.0,43.977,43.9913,43.9197,43.934,56600.0
2014-01-14 10:00:00,61.39,61.49,61.36,61.36,41400.0,43.9269,43.9984,43.9054,43.9054,41400.0
2014-01-14 10:05:00,61.36,61.37,61.3,61.31,53400.0,43.9054,43.9126,43.8625,43.8696,53400.0
2014-01-14 10:10:00,61.31,61.43,61.31,61.4,51500.0,43.8696,43.9555,43.8696,43.934,51500.0
2014-01-14 10:15:00,61.4,61.55,61.39,61.52,58500.0,43.934,44.0414,43.9269,44.0199,58500.0
2014-01-14 10:20:00,61.51,61.55,61.49,61.54,56800.0,44.0127,44.0414,43.9984,44.0342,56800.0
2014-01-14 10:25:00,61.53,61.54,61.52,61.53,32100.0,44.027,44.0342,44.0199,44.027,32100.0
2014-01-14 10:30:00,61.53,61.56,61.52,61.56,63900.0,44.027,44.0485,44.0199,44.0485,63900.0
2014-01-14 10:35:00,61.56,61.56,61.49,61.49,39000.0,44.0485,44.0485,43.9984,43.9984,39000.0
2014-01-14 10:40:00,61.49,61.62,61.46,61.59,112800.0,43.9984,44.0914,43.977,44.07,112800.0
2014-01-14 10:45:00,61.59,61.61,61.5,61.56,65500.0,44.07,44.0843,44.0056,44.0485,65500.0
2014-01-14 10:50:00,61.57,61.57,61.5,61.54,87600.0,44.0557,44.0557,44.0056,44.0342,87600.0
2014-01-14 10:55:00,61.54,61.61,61.51,61.52,77700.0,44.0342,44.0843,44.0127,44.0199,77700.0
2014-01-14 11:00:00,61.52,61.6,61.48,61.51,63300.0,44.0199,44.0771,43.9913,44.0127,63300.0
2014-01-14 11:05:00,61.52,61.57,61.51,61.55,43100.0,44.0199,44.0557,44.0127,44.0414,43100.0
2014-01-14 11:10:00,61.55,61.57,61.54,61.56,56600.0,44.0414,44.0557,44.0342,44.0485,56600.0
2014-01-14 11:15:00,61.55,61.58,61.54,61.55,44800.0,44.0414,44.0628,44.0342,44.0414,44800.0
2014-01-14 11:20:00,61.56,61.63,61.55,61.6,121600.0,44.0485,44.0986,44.0414,44.0771,121600.0
2014-01-14 11:25:00,61.61,61.61,61.58,61.59,72600.0,44.0843,44.0843,44.0628,44.07,72600.0
2014-01-14 11:30:00,61.6,61.62,61.56,61.56,45300.0,44.0771,44.0914,44.0485,44.0485,45300.0
2014-01-14 11:35:00,61.57,61.57,61.42,61.43,141600.0,44.0557,44.0557,43.9483,43.9555,141600.0
2014-01-14 11:40:00,61.42,61.51,61.37,61.5,158200.0,43.9483,44.0127,43.9126,44.0056,158200.0
2014-01-14 11:45:00,61.5,61.53,61.47,61.47,104600.0,44.0056,44.027,43.9841,43.9841,104600.0
2014-01-14 11:50:00,61.46,61.53,61.42,61.5,101800.0,43.977,44.027,43.9483,44.0056,101800.0
2014-01-14 11:55:00,61.49,61.55,61.48,61.53,44100.0,43.9984,44.0414,43.9913,44.027,44100.0
2014-01-14 12:00:00,61.54,61.57,61.46,61.47,40100.0,44.0342,44.0557,43.977,43.9841,40100.0
2014-01-14 12:05:00,61.46,61.51,61.42,61.42,56000.0,43.977,44.0127,43.9483,43.9483,56000.0
2014-01-14 12:10:00,61.42,61.47,61.41,61.46,31900.0,43.9483,43.9841,43.9412,43.977,31900.0
2014-01-14 12:15:00,61.47,61.56,61.46,61.5,65400.0,43.9841,44.0485,43.977,44.0056,65400.0
2014-01-14 12:20:00,61.5,61.58,61.49,61.55,64000.0,44.0056,44.0628,43.9984,44.0414,64000.0
2014-01-14 12:25:00,61.56,61.56,61.46,61.48,32500.0,44.0485,44.0485,43.977,43.9913,32500.0
2014-01-14 12:30:00,61.47,61.49,61.44,61.48,37600.0,43.9841,43.9984,43.9626,43.9913,37600.0
2014-01-14 12:35:00,61.47,61.53,61.45,61.53,23400.0,43.9841,44.027,43.9698,44.027,23400.0
2014-01-14 12:40:00,61.53,61.56,61.51,61.55,25800.0,44.027,44.0485,44.0127,44.0414,25800.0
2014-01-14 12:45:00,61.54,61.54,61.51,61.53,30300.0,44.0342,44.0342,44.0127,44.027,30300.0
2014-01-14 12:50:00,61.53,61.54,61.49,61.54,34300.0,44.027,44.0342,43.9984,44.0342,34300.0
2014-01-14 12:55:00,61.54,61.56,61.52,61.53,41300.0,44.0342,44.0485,44.0199,44.027,41300.0
2014-01-14 13:00:00,61.53,61.58,61.53,61.56,29100.0,44.027,44.0628,44.027,44.0485,29100.0
2014-01-14 13:05:00,61.56,61.57,61.51,61.51,16600.0,44.0485,44.0557,44.0127,44.0127,16600.0
2014-01-14 13:10:00,61.51,61.54,61.51,61.54,30300.0,44.0127,44.0342,44.0127,44.0342,30300.0
2014-01-14 13:15:00,61.53,61.58,61.52,61.56,42700.0,44.027,44.0628,44.0199,44.0485,42700.0
2014-01-14 13:20:00,61.55,61.59,61.53,61.58,28800.0,44.0414,44.07,44.027,44.0628,28800.0
2014-01-14 13:25:00,61.59,61.59,61.5,61.5,16700.0,44.07,44.07,44.0056,44.0056,16700.0
2014-01-14 13:30:00,61.51,61.53,61.5,61.51,19100.0,44.0127,44.027,44.0056,44.0127,19100.0
2014-01-14 13:35:00,61.5,61.58,61.5,61.56,62100.0,44.0056,44.0628,44.0056,44.0485,62100.0
2014-01-14 13:40:00,61.56,61.57,61.54,61.56,63700.0,44.0485,44.0557,44.0342,44.0485,63700.0
2014-01-14 13:45:00,61.55,61.56,61.53,61.56,44400.0,44.0414,44.0485,44.027,44.0485,44400.0
2014-01-14 13:50:00,61.56,61.57,61.54,61.56,35900.0,44.0485,44.0557,44.0342,44.0485,35900.0
2014-01-14 13:55:00,61.56,61.57,61.52,61.56,27000.0,44.0485,44.0557,44.0199,44.0485,27000.0
2014-01-14 14:00:00,61.56,61.57,61.52,61.53,62300.0,44.0485,44.0557,44.0199,44.027,62300.0
2014-01-14 14:05:00,61.53,61.56,61.53,61.55,39900.0,44.027,44.0485,44.027,44.0414,39900.0
2014-01-14 14:10:00,61.55,61.57,61.54,61.55,53500.0,44.0414,44.0557,44.0342,44.0414,53500.0
2014-01-14 14:15:00,61.55,61.57,61.54,61.55,43400.0,44.0414,44.0557,44.0342,44.0414,43400.0
2014-01-14 14:20:00,61.54,61.57,61.54,61.56,41300.0,44.0342,44.0557,44.0342,44.0485,41300.0
2014-01-14 14:25:00,61.57,61.68,61.56,61.65,55600.0,44.0557,44.1344,44.0485,44.1129,55600.0
2014-01-14 14:30:00,61.66,61.69,61.62,61.63,41800.0,44.1201,44.1415,44.0914,44.0986,41800.0
2014-01-14 14:35:00,61.63,61.68,61.62,61.66,29800.0,44.0986,44.1344,44.0914,44.1201,29800.0
2014-01-14 14:40:00,61.68,61.68,61.62,61.66,28700.0,44.1344,44.1344,44.0914,44.1201,28700.0
2014-01-14 14:45:00,61.65,61.7,61.65,61.67,24400.0,44.1129,44.1487,44.1129,44.1272,24400.0
2014-01-14 14:50:00,61.68,61.69,61.61,61.62,140400.0,44.1344,44.1415,44.0843,44.0914,140400.0
2014-01-14 14:55:00,61.63,61.65,61.61,61.63,62400.0,44.0986,44.1129,44.0843,44.0986,62400.0
2014-01-14 15:00:00,61.63,61.65,61.61,61.62,27900.0,44.0986,44.1129,44.0843,44.0914,27900.0
2014-01-14 15:05:00,61.63,61.65,61.62,61.64,55900.0,44.0986,44.1129,44.0914,44.1058,55900.0
2014-01-14 15:10:00,61.63,61.64,61.51,61.52,119600.0,44.0986,44.1058,44.0127,44.0199,119600.0
2014-01-14 15:15:00,61.53,61.58,61.51,61.57,60800.0,44.027,44.0628,44.0127,44.0557,60800.0
2014-01-14 15:20:00,61.57,61.59,61.53,61.59,56800.0,44.0557,44.07,44.027,44.07,56800.0
2014-01-14 15:25:00,61.59,61.6,61.56,61.59,36400.0,44.07,44.0771,44.0485,44.07,36400.0
2014-01-14 15:30:00,61.59,61.61,61.55,61.61,57400.0,44.07,44.0843,44.0414,44.0843,57400.0
2014-01-14 15:35:00,61.61,61.66,61.59,61.65,80900.0,44.0843,44.1201,44.07,44.1129,80900.0
2014-01-14 15:40:00,61.66,61.68,61.65,61.66,75500.0,44.1201,44.1344,44.1129,44.1201,75500.0
2014-01-14 15:45:00,61.64,61.66,61.58,61.66,103300.0,44.1058,44.1201,44.0628,44.1201,103300.0
2014-01-14 15:50:00,61.66,61.72,61.63,61.72,198200.0,44.1201,44.163,44.0986,44.163,198200.0
2014-01-14 15:55:00,61.72,61.76,61.71,61.72,273300.0,44.163,44.1916,44.1558,44.163,273300.0
2014-01-15 09:30:00,61.86,61.87,61.5,61.65,111500.0,44.2632,44.2703,44.0056,44.1129,111500.0
2014-01-15 09:35:00,61.65,61.7,61.52,61.7,184300.0,44.1129,44.1487,44.0199,44.1487,184300.0
2014-01-15 09:40:00,61.68,61.72,61.62,61.65,46600.0,44.1344,44.163,44.0914,44.1129,46600.0
2014-01-15 09:45:00,61.65,61.72,61.51,61.55,101500.0,44.1129,44.163,44.0127,44.0414,101500.0
2014-01-15 09:50:00,61.56,61.66,61.56,61.63,50200.0,44.0485,44.1201,44.0485,44.0986,50200.0
2014-01-15 09:55:00,61.64,61.66,61.5,61.55,64100.0,44.1058,44.1201,44.0056,44.0414,64100.0
2014-01-15 10:00:00,61.56,61.73,61.54,61.58,145600.0,44.0485,44.1701,44.0342,44.0628,145600.0
2014-01-15 10:05:00,61.58,61.63,61.58,61.63,50500.0,44.0628,44.0986,44.0628,44.0986,50500.0
2014-01-15 10:10:00,61.62,61.63,61.51,61.57,86000.0,44.0914,44.0986,44.0127,44.0557,86000.0
2014-01-15 10:15:00,61.57,61.6,61.55,61.6,43600.0,44.0557,44.0771,44.0414,44.0771,43600.0
2014-01-15 10:20:00,61.6,61.64,61.59,61.63,33900.0,44.0771,44.1058,44.07,44.0986,33900.0
2014-01-15 10:25:00,61.63,61.63,61.56,61.62,62400.0,44.0986,44.0986,44.0485,44.0914,62400.0
2014-01-15 10:30:00,61.62,61.66,61.58,61.59,48100.0,44.0914,44.1201,44.0628,44.07,48100.0
2014-01-15 10:35:00,61.6,61.67,61.6,61.64,41800.0,44.0771,44.1272,44.0771,44.1058,41800.0
2014-01-15 10:40:00,61.63,61.65,61.59,61.59,68100.0,44.0986,44.1129,44.07,44.07,68100.0
2014-01-15 10:45:00,61.6,61.68,61.54,61.67,77100.0,44.0771,44.1344,44.0342,44.1272,77100.0
2014-01-15 10:50:00,61.68,61.69,61.63,61.65,38800.0,44.1344,44.1415,44.0986,44.1129,38800.0
2014-01-15 10:55:00,61.65,61.72,61.62,61.66,81400.0,44.1129,44.163,44.0914,44.1201,81400.0
2014-01-15 11:00:00,61.67,61.74,61.64,61.65,75500.0,44.1272,44.1773,44.1058,44.1129,75500.0
2014-01-15 11:05:00,61.63,61.78,61.61,61.72,57400.0,44.0986,44.2059,44.0843,44.163,57400.0
2014-01-15 11:10:00,61.71,61.75,61.7,61.74,31100.0,44.1558,44.1845,44.1487,44.1773,31100.0
2014-01-15 11:15:00,61.73,61.74,61.69,61.7,29800.0,44.1701,44.1773,44.1415,44.1487,29800.0
2014-01-15 11:20:00,61.7,61.71,61.63,61.64,49800.0,44.1487,44.1558,44.0986,44.1058,49800.0
2014-01-15 11:25:00,61.64,61.64,61.56,61.57,48600.0,44.1058,44.1058,44.0485,44.0557,48600.0
2014-01-15 11:30:00,61.58,61.67,61.58,61.66,30000.0,44.0628,44.1272,44.0628,44.1201,30000.0
2014-01-15 11:35:00,61.65,61.69,61.64,61.68,29500.0,44.1129,44.1415,44.1058,44.1344,29500.0
2014-01-15 11:40:00,61.69,61.69,61.63,61.67,24900.0,44.1415,44.1415,44.0986,44.1272,24900.0
2014-01-15 11:45:00,61.67,61.76,61.65,61.73,31900.0,44.1272,44.1916,44.1129,44.1701,31900.0
2014-01-15 11:50:00,61.73,61.73,61.64,61.71,24700.0,44.1701,44.1701,44.1058,44.1558,24700.0
2014-01-15 11:55:00,61.71,61.71,61.64,61.71,24000.0,44.1558,44.1558,44.1058,44.1558,24000.0
2014-01-15 12:00:00,61.71,61.76,61.7,61.73,29000.0,44.1558,44.1916,44.1487,44.1701,29000.0
2014-01-15 12:05:00,61.73,61.74,61.68,61.72,20300.0,44.1701,44.1773,44.1344,44.163,20300.0
2014-01-15 12:10:00,61.72,61.76,61.71,61.71,20400.0,44.163,44.1916,44.1558,44.1558,20400.0
2014-01-15 12:15:00,61.71,61.76,61.71,61.76,28500.0,44.1558,44.1916,44.1558,44.1916,28500.0
2014-01-15 12:20:00,61.76,61.77,61.75,61.77,21700.0,44.1916,44.1988,44.1845,44.1988,21700.0
2014-01-15 12:25:00,61.78,61.83,61.75,61.79,22700.0,44.2059,44.2417,44.1845,44.2131,22700.0
2014-01-15 12:30:00,61.79,61.8,61.74,61.77,33100.0,44.2131,44.2202,44.1773,44.1988,33100.0
2014-01-15 12:35:00,61.77,61.79,61.7,61.71,15900.0,44.1988,44.2131,44.1487,44.1558,15900.0
2014-01-15 12:40:00,61.71,61.72,61.65,61.67,24800.0,44.1558,44.163,44.1129,44.1272,24800.0
2014-01-15 12:45:00,61.68,61.72,61.66,61.71,27000.0,44.1344,44.163,44.1201,44.1558,27000.0
2014-01-15 12:50:00,61.72,61.72,61.69,61.71,42900.0,44.163,44.163,44.1415,44.1558,42900.0
2014-01-15 12:55:00,61.71,61.72,61.67,61.72,23600.0,44.1558,44.163,44.1272,44.163,23600.0
2014-01-15 13:00:00,61.72,61.76,61.69,61.69,43200.0,44.163,44.1916,44.1415,44.1415,43200.0
2014-01-15 13:05:00,61.7,61.72,61.66,61.68,29600.0,44.1487,44.163,44.1201,44.1344,29600.0
2014-01-15 13:10:00,61.68,61.71,61.67,61.68,23000.0,44.1344,44.1558,44.1272,44.1344,23000.0
2014-01-15 13:15:00,61.69,61.7,61.67,61.67,22600.0,44.1415,44.1487,44.1272,44.1272,22600.0
2014-01-15 13:20:00,61.68,61.68,61.6,61.64,24000.0,44.1344,44.1344,44.0771,44.1058,24000.0
2014-01-15 13:25:00,61.64,61.66,61.58,61.62,28200.0,44.1058,44.1201,44.0628,44.0914,28200.0
2014-01-15 13:30:00,61.63,61.64,61.58,61.62,25400.0,44.0986,44.1058,44.0628,44.0914,25400.0
2014-01-15 13:35:00,61.62,61.62,61.58,61.58,33400.0,44.0914,44.0914,44.0628,44.0628,33400.0
2014-01-15 13:40:00,61.58,61.58,61.54,61.57,34000.0,44.0628,44.0628,44.0342,44.0557,34000.0
2014-01-15 13:45:00,61.58,61.6,61.56,61.58,26600.0,44.0628,44.0771,44.0485,44.0628,26600.0
2014-01-15 13:50:00,61.58,61.6,61.56,61.58,20200.0,44.0628,44.0771,44.0485,44.0628,20200.0
2014-01-15 13:55:00,61.57,61.59,61.55,61.58,44000.0,44.0557,44.07,44.0414,44.0628,44000.0
2014-01-15 14:00:00,61.59,61.61,61.57,61.61,42500.0,44.07,44.0843,44.0557,44.0843,42500.0
2014-01-15 14:05:00,61.61,61.61,61.54,61.54,27100.0,44.0843,44.0843,44.0342,44.0342,27100.0
2014-01-15 14:10:00,61.54,61.58,61.54,61.56,21400.0,44.0342,44.0628,44.0342,44.0485,21400.0
2014-01-15 14:15:00,61.57,61.62,61.55,61.61,33000.0,44.0557,44.0914,44.0414,44.0843,33000.0
2014-01-15 14:20:00,61.61,61.64,61.6,61.64,22100.0,44.0843,44.1058,44.0771,44.1058,22100.0
2014-01-15 14:25:00,61.64,61.67,61.59,61.59,27300.0,44.1058,44.1272,44.07,44.07,27300.0
2014-01-15 14:30:00,61.6,61.62,61.57,61.57,24800.0,44.0771,44.0914,44.0557,44.0557,24800.0
2014-01-15 14:35:00,61.57,61.59,61.51,61.56,42900.0,44.0557,44.07,44.0127,44.0485,42900.0
2014-01-15 14:40:00,61.56,61.62,61.54,61.6,28400.0,44.0485,44.0914,44.0342,44.0771,28400.0
2014-01-15 14:45:00,61.6,61.62,61.57,61.61,29700.0,44.0771,44.0914,44.0557,44.0843,29700.0
2014-01-15 14:50:00,61.6,61.64,61.56,61.56,35500.0,44.0771,44.1058,44.0485,44.0485,35500.0
2014-01-15 14:55:00,61.57,61.66,61.54,61.64,53200.0,44.0557,44.1201,44.0342,44.1058,53200.0
2014-01-15 15:00:00,61.64,61.71,61.64,61.71,33300.0,44.1058,44.1558,44.1058,44.1558,33300.0
2014-01-15 15:05:00,61.71,61.76,61.7,61.76,58400.0,44.1558,44.1916,44.1487,44.1916,58400.0
2014-01-15 15:10:00,61.75,61.77,61.7,61.7,86400.0,44.1845,44.1988,44.1487,44.1487,86400.0
2014-01-15 15:15:00,61.71,61.71,61.64,61.64,29600.0,44.1558,44.1558,44.1058,44.1058,29600.0
2014-01-15 15:20:00,61.65,61.65,61.58,61.63,55200.0,44.1129,44.1129,44.0628,44.0986,55200.0
2014-01-15 15:25:00,61.63,61.68,61.61,61.66,43600.0,44.0986,44.1344,44.0843,44.1201,43600.0
2014-01-15 15:30:00,61.66,61.67,61.61,61.65,29300.0,44.1201,44.1272,44.0843,44.1129,29300.0
2014-01-15 15:35:00,61.65,61.65,61.6,61.6,42800.0,44.1129,44.1129,44.0771,44.0771,42800.0
2014-01-15 15:40:00,61.61,61.64,61.6,61.62,52500.0,44.0843,44.1058,44.0771,44.0914,52500.0
2014-01-15 15:45:00,61.62,61.65,61.55,61.59,84200.0,44.0914,44.1129,44.0414,44.07,84200.0
2014-01-15 15:50:00,61.59,61.6,61.55,61.59,118100.0,44.07,44.0771,44.0414,44.07,118100.0
2014-01-15 15:55:00,61.58,61.59,61.55,61.56,189400.0,44.0628,44.07,44.0414,44.0485,189400.0
2014-01-16 09:30:00,61.44,61.55,61.27,61.28,128500.0,43.9626,44.0414,43.841,43.8482,128500.0
2014-01-16 09:35:00,61.28,61.28,61.05,61.14,100500.0,43.8482,43.8482,43.6836,43.748,100500.0
2014-01-16 09:40:00,61.14,61.17,61.05,61.14,60500.0,43.748,43.7694,43.6836,43.748,60500.0
2014-01-16 09:45:00,61.13,61.17,61.05,61.08,59100.0,43.7408,43.7694,43.6836,43.7051,59100.0
2014-01-16 09:50:00,61.06,61.14,61.05,61.12,36300.0,43.6907,43.748,43.6836,43.7337,36300.0
2014-01-16 09:55:00,61.13,61.14,60.93,60.99,101800.0,43.7408,43.748,43.5977,43.6407,101800.0
2014-01-16 10:00:00,60.99,61.09,60.96,61.03,89200.0,43.6407,43.7122,43.6192,43.6693,89200.0
2014-01-16 10:05:00,61.04,61.07,60.97,61.07,37300.0,43.6764,43.6979,43.6263,43.6979,37300.0
2014-01-16 10:10:00,61.07,61.07,60.95,60.98,62900.0,43.6979,43.6979,43.612,43.6335,62900.0
2014-01-16 10:15:00,60.98,61.0,60.95,60.99,36500.0,43.6335,43.6478,43.612,43.6407,36500.0
2014-01-16 10:20:00,60.98,61.02,60.97,60.98,50300.0,43.6335,43.6621,43.6263,43.6335,50300.0
2014-01-16 10:25:00,60.99,61.04,60.96,60.97,51200.0,43.6407,43.6764,43.6192,43.6263,51200.0
2014-01-16 10:30:00,60.98,61.0,60.96,60.96,35100.0,43.6335,43.6478,43.6192,43.6192,35100.0
2014-01-16 10:35:00,60.96,60.97,60.94,60.96,64600.0,43.6192,43.6263,43.6049,43.6192,64600.0
2014-01-16 10:40:00,60.95,60.96,60.8,60.8,83600.0,43.612,43.6192,43.5047,43.5047,83600.0
2014-01-16 10:45:00,60.8,60.84,60.75,60.79,58600.0,43.5047,43.5333,43.4689,43.4975,58600.0
2014-01-16 10:50:00,60.79,60.79,60.68,60.7,72600.0,43.4975,43.4975,43.4188,43.4331,72600.0
2014-01-16 10:55:00,60.7,60.71,60.6,60.67,117600.0,43.4331,43.4403,43.3616,43.4117,117600.0
2014-01-16 11:00:00,60.68,60.74,60.63,60.73,81300.0,43.4188,43.4618,43.3831,43.4546,81300.0
2014-01-16 11:05:00,60.73,60.84,60.7,60.8,131100.0,43.4546,43.5333,43.4331,43.5047,131100.0
2014-01-16 11:10:00,60.8,60.96,60.8,60.94,64200.0,43.5047,43.6192,43.5047,43.6049,64200.0
2014-01-16 11:15:00,60.95,60.99,60.91,60.94,43300.0,43.612,43.6407,43.5834,43.6049,43300.0
2014-01-16 11:20:00,60.95,60.98,60.9,60.91,57800.0,43.612,43.6335,43.5763,43.5834,57800.0
2014-01-16 11:25:00,60.92,60.98,60.9,60.96,43900.0,43.5906,43.6335,43.5763,43.6192,43900.0
2014-01-16 11:30:00,60.97,60.98,60.93,60.96,48900.0,43.6263,43.6335,43.5977,43.6192,48900.0
2014-01-16 11:35:00,60.95,61.04,60.94,61.03,44300.0,43.612,43.6764,43.6049,43.6693,44300.0
2014-01-16 11:40:00,61.03,61.1,61.0,61.0,76200.0,43.6693,43.7194,43.6478,43.6478,76200.0
2014-01-16 11:45:00,61.01,61.05,61.0,61.01,48000.0,43.655,43.6836,43.6478,43.655,48000.0
2014-01-16 11:50:00,61.02,61.1,61.01,61.09,39100.0,43.6621,43.7194,43.655,43.7122,39100.0
2014-01-16 11:55:00,61.09,61.16,61.07,61.16,36700.0,43.7122,43.7623,43.6979,43.7623,36700.0
2014-01-16 12:00:00,61.15,61.17,61.1,61.12,27100.0,43.7551,43.7694,43.7194,43.7337,27100.0
2014-01-16 12:05:00,61.12,61.12,61.0,61.01,22700.0,43.7337,43.7337,43.6478,43.655,22700.0
2014-01-16 12:10:00,61.02,61.03,60.88,60.91,50000.0,43.6621,43.6693,43.5619,43.5834,50000.0
2014-01-16 12:15:00,60.92,61.02,60.88,61.02,97700.0,43.5906,43.6621,43.5619,43.6621,97700.0
2014-01-16 12:20:00,61.02,61.04,60.95,60.95,38500.0,43.6621,43.6764,43.612,43.612,38500.0
2014-01-16 12:25:00,60.96,60.96,60.9,60.94,35100.0,43.6192,43.6192,43.5763,43.6049,35100.0
2014-01-16 12:30:00,60.94,61.0,60.94,61.0,32000.0,43.6049,43.6478,43.6049,43.6478,32000.0
2014-01-16 12:35:00,60.99,61.0,60.94,60.96,42300.0,43.6407,43.6478,43.6049,43.6192,42300.0
2014-01-16 12:40:00,60.95,61.02,60.95,61.02,45100.0,43.612,43.6621,43.612,43.6621,45100.0
2014-01-16 12:45:00,61.02,61.07,61.01,61.03,27000.0,43.6621,43.6979,43.655,43.6693,27000.0
2014-01-16 12:50:00,61.03,61.06,61.02,61.03,16200.0,43.6693,43.6907,43.6621,43.6693,16200.0
2014-01-16 12:55:00,61.04,61.06,61.01,61.04,27000.0,43.6764,43.6907,43.655,43.6764,27000.0
2014-01-16 13:00:00,61.04,61.05,61.02,61.02,12500.0,43.6764,43.6836,43.6621,43.6621,12500.0
2014-01-16 13:05:00,61.02,61.02,61.0,61.01,26100.0,43.6621,43.6621,43.6478,43.655,26100.0
2014-01-16 13:10:00,61.0,61.01,60.95,60.96,83600.0,43.6478,43.655,43.612,43.6192,83600.0
2014-01-16 13:15:00,60.95,60.96,60.89,60.95,28900.0,43.612,43.6192,43.5691,43.612,28900.0
2014-01-16 13:20:00,60.95,60.95,60.89,60.9,17600.0,43.612,43.612,43.5691,43.5763,17600.0
2014-01-16 13:25:00,60.9,60.94,60.87,60.89,52600.0,43.5763,43.6049,43.5548,43.5691,52600.0
2014-01-16 13:30:00,60.89,60.9,60.84,60.84,25500.0,43.5691,43.5763,43.5333,43.5333,25500.0
2014-01-16 13:35:00,60.84,60.85,60.8,60.8,51000.0,43.5333,43.5405,43.5047,43.5047,51000.0
2014-01-16 13:40:00,60.8,60.83,60.8,60.81,51200.0,43.5047,43.5262,43.5047,43.5119,51200.0
2014-01-16 13:45:00,60.81,60.83,60.75,60.76,47100.0,43.5119,43.5262,43.4689,43.4761,47100.0
2014-01-16 13:50:00,60.75,60.82,60.73,60.81,55000.0,43.4689,43.519,43.4546,43.5119,55000.0
2014-01-16 13:55:00,60.82,60.84,60.78,60.8,48200.0,43.519,43.5333,43.4904,43.5047,48200.0
2014-01-16 14:00:00,60.8,60.8,60.73,60.75,63100.0,43.5047,43.5047,43.4546,43.4689,63100.0
2014-01-16 14:05:00,60.75,60.76,60.73,60.75,62700.0,43.4689,43.4761,43.4546,43.4689,62700.0
2014-01-16 14:10:00,60.75,60.77,60.67,60.67,70200.0,43.4689,43.4832,43.4117,43.4117,70200.0
2014-01-16 14:15:00,60.68,60.68,60.65,60.66,55700.0,43.4188,43.4188,43.3974,43.4045,55700.0
2014-01-16 14:20:00,60.65,60.67,60.63,60.67,89500.0,43.3974,43.4117,43.3831,43.4117,89500.0
2014-01-16 14:25:00,60.67,60.74,60.66,60.68,88600.0,43.4117,43.4618,43.4045,43.4188,88600.0
2014-01-16 14:30:00,60.69,60.72,60.64,60.65,70400.0,43.426,43.4475,43.3902,43.3974,70400.0
2014-01-16 14:35:00,60.65,60.7,60.65,60.69,39500.0,43.3974,43.4331,43.3974,43.426,39500.0
2014-01-16 14:40:00,60.7,60.71,60.65,60.68,47300.0,43.4331,43.4403,43.3974,43.4188,47300.0
2014-01-16 14:45:00,60.67,60.74,60.67,60.74,54000.0,43.4117,43.4618,43.4117,43.4618,54000.0
2014-01-16 14:50:00,60.74,60.8,60.73,60.78,60100.0,43.4618,43.5047,43.4546,43.4904,60100.0
2014-01-16 14:55:00,60.78,60.82,60.77,60.82,99200.0,43.4904,43.519,43.4832,43.519,99200.0
2014-01-16 15:00:00,60.83,60.88,60.82,60.83,49900.0,43.5262,43.5619,43.519,43.5262,49900.0
2014-01-16 15:05:00,60.84,60.88,60.81,60.83,34500.0,43.5333,43.5619,43.5119,43.5262,34500.0
2014-01-16 15:10:00,60.83,60.87,60.82,60.85,26200.0,43.5262,43.5548,43.519,43.5405,26200.0
2014-01-16 15:15:00,60.85,60.87,60.83,60.83,50200.0,43.5405,43.5548,43.5262,43.5262,50200.0
2014-01-16 15:20:00,60.84,60.85,60.82,60.83,48200.0,43.5333,43.5405,43.519,43.5262,48200.0
2014-01-16 15:25:00,60.83,60.85,60.81,60.82,51800.0,43.5262,43.5405,43.5119,43.519,51800.0
2014-01-16 15:30:00,60.81,60.81,60.73,60.73,51600.0,43.5119,43.5119,43.4546,43.4546,51600.0
2014-01-16 15:35:00,60.73,60.75,60.7,60.71,98600.0,43.4546,43.4689,43.4331,43.4403,98600.0
2014-01-16 15:40:00,60.72,60.76,60.72,60.72,94700.0,43.4475,43.4761,43.4475,43.4475,94700.0
2014-01-16 15:45:00,60.73,60.75,60.67,60.68,99600.0,43.4546,43.4689,43.4117,43.4188,99600.0
2014-01-16 15:50:00,60.68,60.71,60.64,60.7,211700.0,43.4188,43.4403,43.3902,43.4331,211700.0
2014-01-16 15:55:00,60.7,60.82,60.7,60.81,171300.0,43.4331,43.519,43.4331,43.5119,171300.0
2014-01-17 09:30:00,60.93,60.93,60.6,60.67,453200.0,43.5977,43.5977,43.3616,43.4117,453200.0
2014-01-17 09:35:00,60.67,60.72,60.5,60.58,110400.0,43.4117,43.4475,43.29,43.3473,110400.0
2014-01-17 09:40:00,60.54,60.56,60.34,60.45,80700.0,43.3187,43.333,43.1756,43.2543,80700.0
2014-01-17 09:45:00,60.44,60.57,60.35,60.45,63200.0,43.2471,43.3401,43.1827,43.2543,63200.0
2014-01-17 09:50:00,60.43,60.47,60.28,60.34,63700.0,43.24,43.2686,43.1326,43.1756,63700.0
2014-01-17 09:55:00,60.33,60.38,60.27,60.3,56900.0,43.1684,43.2042,43.1255,43.1469,56900.0
2014-01-17 10:00:00,60.31,60.35,60.16,60.17,145500.0,43.1541,43.1827,43.0468,43.0539,145500.0
2014-01-17 10:05:00,60.17,60.29,60.17,60.21,64600.0,43.0539,43.1398,43.0539,43.0825,64600.0
2014-01-17 10:10:00,60.21,60.28,60.1,60.13,126900.0,43.0825,43.1326,43.0038,43.0253,126900.0
2014-01-17 10:15:00,60.12,60.24,60.12,60.23,104900.0,43.0181,43.104,43.0181,43.0968,104900.0
2014-01-17 10:20:00,60.22,60.26,60.17,60.25,80000.0,43.0897,43.1183,43.0539,43.1112,80000.0
2014-01-17 10:25:00,60.25,60.43,60.25,60.38,76400.0,43.1112,43.24,43.1112,43.2042,76400.0
2014-01-17 10:30:00,60.38,60.42,60.32,60.41,58900.0,43.2042,43.2328,43.1612,43.2256,58900.0
2014-01-17 10:35:00,60.4,60.42,60.36,60.38,38200.0,43.2185,43.2328,43.1899,43.2042,38200.0
2014-01-17 10:40:00,60.39,60.41,60.3,60.32,74000.0,43.2113,43.2256,43.1469,43.1612,74000.0
2014-01-17 10:45:00,60.33,60.43,60.33,60.41,58400.0,43.1684,43.24,43.1684,43.2256,58400.0
2014-01-17 10:50:00,60.41,60.46,60.37,60.4,158200.0,43.2256,43.2614,43.197,43.2185,158200.0
2014-01-17 10:55:00,60.4,60.41,60.35,60.35,35700.0,43.2185,43.2256,43.1827,43.1827,35700.0
2014-01-17 11:00:00,60.36,60.42,60.36,60.42,65600.0,43.1899,43.2328,43.1899,43.2328,65600.0
2014-01-17 11:05:00,60.42,60.45,60.41,60.44,49000.0,43.2328,43.2543,43.2256,43.2471,49000.0
2014-01-17 11:10:00,60.44,60.44,60.39,60.41,45600.0,43.2471,43.2471,43.2113,43.2256,45600.0
2014-01-17 11:15:00,60.41,60.42,60.36,60.36,41000.0,43.2256,43.2328,43.1899,43.1899,41000.0
2014-01-17 11:20:00,60.37,60.39,60.33,60.34,47500.0,43.197,43.2113,43.1684,43.1756,47500.0
2014-01-17 11:25:00,60.34,60.34,60.21,60.22,46200.0,43.1756,43.1756,43.0825,43.0897,46200.0
2014-01-17 11:30:00,60.22,60.34,60.21,60.31,53700.0,43.0897,43.1756,43.0825,43.1541,53700.0
2014-01-17 11:35:00,60.31,60.31,60.23,60.25,36800.0,43.1541,43.1541,43.0968,43.1112,36800.0
2014-01-17 11:40:00,60.26,60.31,60.24,60.24,48100.0,43.1183,43.1541,43.104,43.104,48100.0
2014-01-17 11:45:00,60.24,60.29,60.18,60.18,91500.0,43.104,43.1398,43.0611,43.0611,91500.0
2014-01-17 11:50:00,60.18,60.21,60.13,60.15,97900.0,43.0611,43.0825,43.0253,43.0396,97900.0
2014-01-17 11:55:00,60.16,60.24,60.16,60.2,60600.0,43.0468,43.104,43.0468,43.0754,60600.0
2014-01-17 12:00:00,60.2,60.22,60.19,60.2,37500.0,43.0754,43.0897,43.0682,43.0754,37500.0
2014-01-17 12:05:00,60.19,60.21,60.17,60.17,25400.0,43.0682,43.0825,43.0539,43.0539,25400.0
2014-01-17 12:10:00,60.18,60.21,60.13,60.2,48800.0,43.0611,43.0825,43.0253,43.0754,48800.0
2014-01-17 12:15:00,60.19,60.25,60.17,60.25,29600.0,43.0682,43.1112,43.0539,43.1112,29600.0
2014-01-17 12:20:00,60.25,60.3,60.22,60.23,42700.0,43.1112,43.1469,43.0897,43.0968,42700.0
2014-01-17 12:25:00,60.23,60.28,60.2,60.25,57600.0,43.0968,43.1326,43.0754,43.1112,57600.0
2014-01-17 12:30:00,60.25,60.28,60.22,60.23,22000.0,43.1112,43.1326,43.0897,43.0968,22000.0
2014-01-17 12:35:00,60.23,60.24,60.17,60.18,39400.0,43.0968,43.104,43.0539,43.0611,39400.0
2014-01-17 12:40:00,60.18,60.23,60.17,60.21,47200.0,43.0611,43.0968,43.0539,43.0825,47200.0
2014-01-17 12:45:00,60.22,60.23,60.15,60.18,86200.0,43.0897,43.0968,43.0396,43.0611,86200.0
2014-01-17 12:50:00,60.18,60.2,60.17,60.19,39700.0,43.0611,43.0754,43.0539,43.0682,39700.0
2014-01-17 12:55:00,60.19,60.19,60.1,60.1,78400.0,43.0682,43.0682,43.0038,43.0038,78400.0
2014-01-17 13:00:00,60.11,60.11,60.06,60.07,64700.0,43.011,43.011,42.9752,42.9824,64700.0
2014-01-17 13:05:00,60.08,60.09,60.05,60.05,82900.0,42.9895,42.9967,42.968,42.968,82900.0
2014-01-17 13:10:00,60.05,60.06,60.01,60.05,80600.0,42.968,42.9752,42.9394,42.968,80600.0
2014-01-17 13:15:00,60.05,60.12,60.02,60.1,40700.0,42.968,43.0181,42.9466,43.0038,40700.0
2014-01-17 13:20:00,60.1,60.1,60.05,60.05,30400.0,43.0038,43.0038,42.968,42.968,30400.0
2014-01-17 13:25:00,60.05,60.06,59.88,59.89,274200.0,42.968,42.9752,42.8464,42.8536,274200.0
2014-01-17 13:30:00,59.89,59.93,59.87,59.92,201900.0,42.8536,42.8822,42.8392,42.875,201900.0
2014-01-17 13:35:00,59.91,59.98,59.88,59.96,106200.0,42.8679,42.918,42.8464,42.9036,106200.0
2014-01-17 13:40:00,59.96,60.03,59.94,59.99,58400.0,42.9036,42.9537,42.8893,42.9251,58400.0
2014-01-17 13:45:00,59.99,60.02,59.97,60.01,69400.0,42.9251,42.9466,42.9108,42.9394,69400.0
2014-01-17 13:50:00,60.0,60.08,60.0,60.04,53600.0,42.9323,42.9895,42.9323,42.9609,53600.0
2014-01-17 13:55:00,60.04,60.16,60.04,60.14,72200.0,42.9609,43.0468,42.9609,43.0324,72200.0
2014-01-17 14:00:00,60.15,60.22,60.15,60.22,98900.0,43.0396,43.0897,43.0396,43.0897,98900.0
2014-01-17 14:05:00,60.22,60.25,60.18,60.21,84200.0,43.0897,43.1112,43.0611,43.0825,84200.0
2014-01-17 14:10:00,60.21,60.22,60.17,60.18,84900.0,43.0825,43.0897,43.0539,43.0611,84900.0
2014-01-17 14:15:00,60.17,60.19,60.14,60.18,122400.0,43.0539,43.0682,43.0324,43.0611,122400.0
2014-01-17 14:20:00,60.19,60.22,60.18,60.21,63600.0,43.0682,43.0897,43.0611,43.0825,63600.0
2014-01-17 14:25:00,60.21,60.22,60.19,60.22,286400.0,43.0825,43.0897,43.0682,43.0897,286400.0
2014-01-17 14:30:00,60.23,60.31,60.23,60.31,78200.0,43.0968,43.1541,43.0968,43.1541,78200.0
2014-01-17 14:35:00,60.31,60.31,60.25,60.31,46700.0,43.1541,43.1541,43.1112,43.1541,46700.0
2014-01-17 14:40:00,60.3,60.31,60.23,60.25,41700.0,43.1469,43.1541,43.0968,43.1112,41700.0
2014-01-17 14:45:00,60.25,60.29,60.25,60.27,46800.0,43.1112,43.1398,43.1112,43.1255,46800.0
2014-01-17 14:50:00,60.26,60.26,60.21,60.22,38100.0,43.1183,43.1183,43.0825,43.0897,38100.0
2014-01-17 14:55:00,60.23,60.24,60.2,60.22,105000.0,43.0968,43.104,43.0754,43.0897,105000.0
2014-01-17 15:00:00,60.22,60.26,60.2,60.21,45100.0,43.0897,43.1183,43.0754,43.0825,45100.0
2014-01-17 15:05:00,60.21,60.21,60.1,60.12,62100.0,43.0825,43.0825,43.0038,43.0181,62100.0
2014-01-17 15:10:00,60.12,60.12,59.98,60.02,189100.0,43.0181,43.0181,42.918,42.9466,189100.0
2014-01-17 15:15:00,60.02,60.06,60.02,60.03,95500.0,42.9466,42.9752,42.9466,42.9537,95500.0
2014-01-17 15:20:00,60.02,60.11,60.01,60.11,158800.0,42.9466,43.011,42.9394,43.011,158800.0
2014-01-17 15:25:00,60.1,60.1,60.07,60.08,65400.0,43.0038,43.0038,42.9824,42.9895,65400.0
2014-01-17 15:30:00,60.08,60.08,59.99,59.99,140700.0,42.9895,42.9895,42.9251,42.9251,140700.0
2014-01-17 15:35:00,59.99,60.05,59.98,60.02,166000.0,42.9251,42.968,42.918,42.9466,166000.0
2014-01-17 15:40:00,60.02,60.12,60.02,60.11,169200.0,42.9466,43.0181,42.9466,43.011,169200.0
2014-01-17 15:45:00,60.11,60.23,60.05,60.22,218500.0,43.011,43.0968,42.968,43.0897,218500.0
2014-01-17 15:50:00,60.21,60.22,60.13,60.17,259300.0,43.0825,43.0897,43.0253,43.0539,259300.0
2014-01-17 15:55:00,60.18,60.26,60.12,60.24,422800.0,43.0611,43.1183,43.0181,43.104,422800.0
2014-01-21 09:30:00,59.79,59.81,59.03,59.09,641700.0,42.782,42.7963,42.2382,42.2811,641700.0
2014-01-21 09:35:00,59.09,59.28,58.8,58.82,437700.0,42.2811,42.4171,42.0736,42.0879,437700.0
2014-01-21 09:40:00,58.82,59.05,58.81,59.04,191500.0,42.0879,42.2525,42.0808,42.2454,191500.0
2014-01-21 09:45:00,59.05,59.19,59.02,59.17,288900.0,42.2525,42.3527,42.231,42.3384,288900.0
2014-01-21 09:50:00,59.15,59.24,59.08,59.22,179500.0,42.3241,42.3885,42.274,42.3741,179500.0
2014-01-21 09:55:00,59.22,59.23,59.1,59.2,81000.0,42.3741,42.3813,42.2883,42.3598,81000.0
2014-01-21 10:00:00,59.2,59.21,59.11,59.11,153500.0,42.3598,42.367,42.2954,42.2954,153500.0
2014-01-21 10:05:00,59.12,59.16,59.09,59.14,349600.0,42.3026,42.3312,42.2811,42.3169,349600.0
2014-01-21 10:10:00,59.13,59.14,59.0,59.03,215300.0,42.3098,42.3169,42.2167,42.2382,215300.0
2014-01-21 10:15:00,59.03,59.04,58.86,59.03,452200.0,42.2382,42.2454,42.1166,42.2382,452200.0
2014-01-21 10:20:00,59.03,59.12,59.02,59.05,194500.0,42.2382,42.3026,42.231,42.2525,194500.0
2014-01-21 10:25:00,59.07,59.1,59.03,59.09,111100.0,42.2668,42.2883,42.2382,42.2811,111100.0
2014-01-21 10:30:00,59.09,59.13,59.08,59.13,126400.0,42.2811,42.3098,42.274,42.3098,126400.0
2014-01-21 10:35:00,59.12,59.13,59.04,59.06,210300.0,42.3026,42.3098,42.2454,42.2597,210300.0
2014-01-21 10:40:00,59.05,59.13,59.04,59.12,93200.0,42.2525,42.3098,42.2454,42.3026,93200.0
2014-01-21 10:45:00,59.11,59.15,59.1,59.12,138900.0,42.2954,42.3241,42.2883,42.3026,138900.0
2014-01-21 10:50:00,59.11,59.16,59.11,59.15,68200.0,42.2954,42.3312,42.2954,42.3241,68200.0
2014-01-21 10:55:00,59.14,59.19,59.13,59.16,190000.0,42.3169,42.3527,42.3098,42.3312,190000.0
2014-01-21 11:00:00,59.16,59.2,59.13,59.17,91300.0,42.3312,42.3598,42.3098,42.3384,91300.0
2014-01-21 11:05:00,59.18,59.18,59.11,59.13,94400.0,42.3455,42.3455,42.2954,42.3098,94400.0
2014-01-21 11:10:00,59.14,59.14,59.02,59.07,249900.0,42.3169,42.3169,42.231,42.2668,249900.0
2014-01-21 11:15:00,59.06,59.09,59.02,59.02,101200.0,42.2597,42.2811,42.231,42.231,101200.0
2014-01-21 11:20:00,59.03,59.04,59.0,59.0,72800.0,42.2382,42.2454,42.2167,42.2167,72800.0
2014-01-21 11:25:00,59.0,59.05,58.97,59.02,59100.0,42.2167,42.2525,42.1953,42.231,59100.0
2014-01-21 11:30:00,59.02,59.04,58.99,59.03,40600.0,42.231,42.2454,42.2096,42.2382,40600.0
2014-01-21 11:35:00,59.03,59.05,59.0,59.01,64900.0,42.2382,42.2525,42.2167,42.2239,64900.0
2014-01-21 11:40:00,59.0,59.02,59.0,59.01,191100.0,42.2167,42.231,42.2167,42.2239,191100.0
2014-01-21 11:45:00,59.0,59.07,59.0,59.06,97000.0,42.2167,42.2668,42.2167,42.2597,97000.0
2014-01-21 11:50:00,59.07,59.08,59.03,59.07,35300.0,42.2668,42.274,42.2382,42.2668,35300.0
2014-01-21 11:55:00,59.06,59.15,59.06,59.15,32400.0,42.2597,42.3241,42.2597,42.3241,32400.0
2014-01-21 12:00:00,59.15,59.17,59.13,59.16,47800.0,42.3241,42.3384,42.3098,42.3312,47800.0
2014-01-21 12:05:00,59.15,59.2,59.14,59.15,62400.0,42.3241,42.3598,42.3169,42.3241,62400.0
2014-01-21 12:10:00,59.15,59.17,59.13,59.16,24100.0,42.3241,42.3384,42.3098,42.3312,24100.0
2014-01-21 12:15:00,59.15,59.2,59.14,59.18,37600.0,42.3241,42.3598,42.3169,42.3455,37600.0
2014-01-21 12:20:00,59.18,59.23,59.17,59.22,50200.0,42.3455,42.3813,42.3384,42.3741,50200.0
2014-01-21 12:25:00,59.22,59.36,59.2,59.35,100600.0,42.3741,42.4743,42.3598,42.4672,100600.0
2014-01-21 12:30:00,59.35,59.36,59.32,59.32,40400.0,42.4672,42.4743,42.4457,42.4457,40400.0
2014-01-21 12:35:00,59.33,59.33,59.28,59.3,57300.0,42.4529,42.4529,42.4171,42.4314,57300.0
2014-01-21 12:40:00,59.3,59.31,59.28,59.29,102800.0,42.4314,42.4385,42.4171,42.4242,102800.0
2014-01-21 12:45:00,59.29,59.33,59.28,59.3,48000.0,42.4242,42.4529,42.4171,42.4314,48000.0
2014-01-21 12:50:00,59.28,59.3,59.24,59.25,77100.0,42.4171,42.4314,42.3885,42.3956,77100.0
2014-01-21 12:55:00,59.24,59.29,59.23,59.27,117900.0,42.3885,42.4242,42.3813,42.4099,117900.0
2014-01-21 13:00:00,59.28,59.3,59.22,59.3,140100.0,42.4171,42.4314,42.3741,42.4314,140100.0
2014-01-21 13:05:00,59.29,59.39,59.26,59.33,107600.0,42.4242,42.4958,42.4028,42.4529,107600.0
2014-01-21 13:10:00,59.32,59.36,59.24,59.25,86700.0,42.4457,42.4743,42.3885,42.3956,86700.0
2014-01-21 13:15:00,59.25,59.25,59.23,59.23,38300.0,42.3956,42.3956,42.3813,42.3813,38300.0
2014-01-21 13:20:00,59.23,59.24,59.2,59.21,57600.0,42.3813,42.3885,42.3598,42.367,57600.0
2014-01-21 13:25:00,59.21,59.25,59.19,59.22,22600.0,42.367,42.3956,42.3527,42.3741,22600.0
2014-01-21 13:30:00,59.22,59.37,59.21,59.36,61600.0,42.3741,42.4815,42.367,42.4743,61600.0
2014-01-21 13:35:00,59.35,59.36,59.28,59.29,66100.0,42.4672,42.4743,42.4171,42.4242,66100.0
2014-01-21 13:40:00,59.3,59.31,59.26,59.28,72000.0,42.4314,42.4385,42.4028,42.4171,72000.0
2014-01-21 13:45:00,59.29,59.33,59.25,59.29,74000.0,42.4242,42.4529,42.3956,42.4242,74000.0
2014-01-21 13:50:00,59.29,59.33,59.28,59.32,95400.0,42.4242,42.4529,42.4171,42.4457,95400.0
2014-01-21 13:55:00,59.31,59.32,59.27,59.28,94300.0,42.4385,42.4457,42.4099,42.4171,94300.0
2014-01-21 14:00:00,59.29,59.29,59.23,59.23,69100.0,42.4242,42.4242,42.3813,42.3813,69100.0
2014-01-21 14:05:00,59.23,59.23,59.17,59.21,101200.0,42.3813,42.3813,42.3384,42.367,101200.0
2014-01-21 14:10:00,59.21,59.24,59.18,59.23,114800.0,42.367,42.3885,42.3455,42.3813,114800.0
2014-01-21 14:15:00,59.24,59.24,59.19,59.2,55700.0,42.3885,42.3885,42.3527,42.3598,55700.0
2014-01-21 14:20:00,59.2,59.23,59.16,59.2,103200.0,42.3598,42.3813,42.3312,42.3598,103200.0
2014-01-21 14:25:00,59.2,59.21,59.18,59.18,77500.0,42.3598,42.367,42.3455,42.3455,77500.0
2014-01-21 14:30:00,59.18,59.22,59.18,59.18,104600.0,42.3455,42.3741,42.3455,42.3455,104600.0
2014-01-21 14:35:00,59.17,59.24,59.16,59.21,38000.0,42.3384,42.3885,42.3312,42.367,38000.0
2014-01-21 14:40:00,59.21,59.24,59.19,59.22,27300.0,42.367,42.3885,42.3527,42.3741,27300.0
2014-01-21 14:45:00,59.21,59.25,59.19,59.2,56400.0,42.367,42.3956,42.3527,42.3598,56400.0
2014-01-21 14:50:00,59.2,59.21,59.17,59.18,56500.0,42.3598,42.367,42.3384,42.3455,56500.0
2014-01-21 14:55:00,59.19,59.2,59.16,59.19,46800.0,42.3527,42.3598,42.3312,42.3527,46800.0
2014-01-21 15:00:00,59.19,59.19,59.16,59.16,43100.0,42.3527,42.3527,42.3312,42.3312,43100.0
2014-01-21 15:05:00,59.17,59.19,59.15,59.15,69900.0,42.3384,42.3527,42.3241,42.3241,69900.0
2014-01-21 15:10:00,59.16,59.16,59.06,59.06,64700.0,42.3312,42.3312,42.2597,42.2597,64700.0
2014-01-21 15:15:00,59.07,59.11,59.03,59.07,113900.0,42.2668,42.2954,42.2382,42.2668,113900.0
2014-01-21 15:20:00,59.07,59.11,59.05,59.06,82200.0,42.2668,42.2954,42.2525,42.2597,82200.0
2014-01-21 15:25:00,59.06,59.09,59.04,59.08,97500.0,42.2597,42.2811,42.2454,42.274,97500.0
2014-01-21 15:30:00,59.08,59.1,59.03,59.09,103100.0,42.274,42.2883,42.2382,42.2811,103100.0
2014-01-21 15:35:00,59.08,59.09,59.04,59.05,138900.0,42.274,42.2811,42.2454,42.2525,138900.0
2014-01-21 15:40:00,59.04,59.1,59.04,59.08,117800.0,42.2454,42.2883,42.2454,42.274,117800.0
2014-01-21 15:45:00,59.08,59.12,59.05,59.11,250000.0,42.274,42.3026,42.2525,42.2954,250000.0
2014-01-21 15:50:00,59.11,59.16,59.09,59.14,217400.0,42.2954,42.3312,42.2811,42.3169,217400.0
2014-01-21 15:55:00,59.14,59.19,59.14,59.19,319700.0,42.3169,42.3527,42.3169,42.3527,319700.0
2014-01-22 09:30:00,59.64,59.82,59.13,59.18,224600.0,42.6747,42.8035,42.3098,42.3455,224600.0
2014-01-22 09:35:00,59.18,59.3,59.1,59.11,52600.0,42.3455,42.4314,42.2883,42.2954,52600.0
2014-01-22 09:40:00,59.12,59.19,59.01,59.05,123000.0,42.3026,42.3527,42.2239,42.2525,123000.0
2014-01-22 09:45:00,59.05,59.08,58.85,58.88,155800.0,42.2525,42.274,42.1094,42.1309,155800.0
2014-01-22 09:50:00,58.9,58.96,58.85,58.88,97700.0,42.1452,42.1881,42.1094,42.1309,97700.0
2014-01-22 09:55:00,58.88,58.95,58.88,58.95,124200.0,42.1309,42.181,42.1309,42.181,124200.0
2014-01-22 10:00:00,58.94,58.99,58.89,58.98,341900.0,42.1738,42.2096,42.138,42.2024,341900.0
2014-01-22 10:05:00,58.99,59.13,58.98,59.12,136000.0,42.2096,42.3098,42.2024,42.3026,136000.0
2014-01-22 10:10:00,59.12,59.12,59.03,59.03,73600.0,42.3026,42.3026,42.2382,42.2382,73600.0
2014-01-22 10:15:00,59.04,59.13,59.02,59.11,115200.0,42.2454,42.3098,42.231,42.2954,115200.0
2014-01-22 10:20:00,59.11,59.22,59.1,59.18,166900.0,42.2954,42.3741,42.2883,42.3455,166900.0
2014-01-22 10:25:00,59.19,59.25,59.15,59.2,91800.0,42.3527,42.3956,42.3241,42.3598,91800.0
2014-01-22 10:30:00,59.2,59.2,59.17,59.19,63900.0,42.3598,42.3598,42.3384,42.3527,63900.0
2014-01-22 10:35:00,59.19,59.22,59.15,59.15,53700.0,42.3527,42.3741,42.3241,42.3241,53700.0
2014-01-22 10:40:00,59.15,59.27,59.12,59.19,97900.0,42.3241,42.4099,42.3026,42.3527,97900.0
2014-01-22 10:45:00,59.2,59.2,59.03,59.04,88700.0,42.3598,42.3598,42.2382,42.2454,88700.0
2014-01-22 10:50:00,59.03,59.04,58.96,58.99,80900.0,42.2382,42.2454,42.1881,42.2096,80900.0
2014-01-22 10:55:00,58.99,59.01,58.98,58.99,119000.0,42.2096,42.2239,42.2024,42.2096,119000.0
2014-01-22 11:00:00,58.99,59.0,58.9,58.95,156400.0,42.2096,42.2167,42.1452,42.181,156400.0
2014-01-22 11:05:00,58.95,59.01,58.94,58.99,138700.0,42.181,42.2239,42.1738,42.2096,138700.0
2014-01-22 11:10:00,58.99,59.06,58.97,59.06,91400.0,42.2096,42.2597,42.1953,42.2597,91400.0
2014-01-22 11:15:00,59.05,59.06,59.0,59.01,66400.0,42.2525,42.2597,42.2167,42.2239,66400.0
2014-01-22 11:20:00,59.01,59.05,58.99,59.0,63500.0,42.2239,42.2525,42.2096,42.2167,63500.0
2014-01-22 11:25:00,59.01,59.03,58.99,59.01,65000.0,42.2239,42.2382,42.2096,42.2239,65000.0
2014-01-22 11:30:00,59.01,59.04,59.0,59.0,69500.0,42.2239,42.2454,42.2167,42.2167,69500.0
2014-01-22 11:35:00,59.01,59.01,58.92,58.94,203000.0,42.2239,42.2239,42.1595,42.1738,203000.0
2014-01-22 11:40:00,58.94,58.97,58.93,58.96,70700.0,42.1738,42.1953,42.1666,42.1881,70700.0
2014-01-22 11:45:00,58.95,58.97,58.9,58.91,57900.0,42.181,42.1953,42.1452,42.1523,57900.0
2014-01-22 11:50:00,58.91,59.02,58.89,59.01,156700.0,42.1523,42.231,42.138,42.2239,156700.0
2014-01-22 11:55:00,59.02,59.07,59.02,59.05,58000.0,42.231,42.2668,42.231,42.2525,58000.0
2014-01-22 12:00:00,59.04,59.05,59.0,59.0,62900.0,42.2454,42.2525,42.2167,42.2167,62900.0
2014-01-22 12:05:00,59.0,59.05,58.97,59.05,75100.0,42.2167,42.2525,42.1953,42.2525,75100.0
2014-01-22 12:10:00,59.05,59.12,59.04,59.12,72100.0,42.2525,42.3026,42.2454,42.3026,72100.0
2014-01-22 12:15:00,59.12,59.19,59.1,59.17,112800.0,42.3026,42.3527,42.2883,42.3384,112800.0
2014-01-22 12:20:00,59.17,59.23,59.16,59.21,97000.0,42.3384,42.3813,42.3312,42.367,97000.0
2014-01-22 12:25:00,59.22,59.22,59.08,59.08,56500.0,42.3741,42.3741,42.274,42.274,56500.0
2014-01-22 12:30:00,59.09,59.09,59.01,59.04,26600.0,42.2811,42.2811,42.2239,42.2454,26600.0
2014-01-22 12:35:00,59.03,59.04,59.0,59.0,22300.0,42.2382,42.2454,42.2167,42.2167,22300.0
2014-01-22 12:40:00,59.01,59.02,58.99,59.0,48700.0,42.2239,42.231,42.2096,42.2167,48700.0
2014-01-22 12:45:00,59.01,59.05,58.99,59.01,38900.0,42.2239,42.2525,42.2096,42.2239,38900.0
2014-01-22 12:50:00,59.01,59.03,58.99,59.0,21800.0,42.2239,42.2382,42.2096,42.2167,21800.0
2014-01-22 12:55:00,59.01,59.02,58.99,59.01,43100.0,42.2239,42.231,42.2096,42.2239,43100.0
2014-01-22 13:00:00,59.02,59.02,58.98,59.0,48300.0,42.231,42.231,42.2024,42.2167,48300.0
2014-01-22 13:05:00,59.0,59.04,59.0,59.03,36700.0,42.2167,42.2454,42.2167,42.2382,36700.0
2014-01-22 13:10:00,59.03,59.05,59.02,59.02,40200.0,42.2382,42.2525,42.231,42.231,40200.0
2014-01-22 13:15:00,59.02,59.07,59.01,59.02,21900.0,42.231,42.2668,42.2239,42.231,21900.0
2014-01-22 13:20:00,59.01,59.05,59.01,59.02,24600.0,42.2239,42.2525,42.2239,42.231,24600.0
2014-01-22 13:25:00,59.02,59.02,58.96,58.99,38200.0,42.231,42.231,42.1881,42.2096,38200.0
2014-01-22 13:30:00,58.98,59.02,58.95,59.02,49500.0,42.2024,42.231,42.181,42.231,49500.0
2014-01-22 13:35:00,59.01,59.02,58.94,58.94,85700.0,42.2239,42.231,42.1738,42.1738,85700.0
2014-01-22 13:40:00,58.93,58.97,58.91,58.91,184100.0,42.1666,42.1953,42.1523,42.1523,184100.0
2014-01-22 13:45:00,58.91,58.94,58.89,58.89,41500.0,42.1523,42.1738,42.138,42.138,41500.0
2014-01-22 13:50:00,58.9,58.91,58.86,58.87,41400.0,42.1452,42.1523,42.1166,42.1237,41400.0
2014-01-22 13:55:00,58.87,58.89,58.85,58.89,40400.0,42.1237,42.138,42.1094,42.138,40400.0
2014-01-22 14:00:00,58.89,58.89,58.81,58.81,44900.0,42.138,42.138,42.0808,42.0808,44900.0
2014-01-22 14:05:00,58.81,58.83,58.76,58.82,73700.0,42.0808,42.0951,42.045,42.0879,73700.0
2014-01-22 14:10:00,58.82,58.89,58.75,58.88,137900.0,42.0879,42.138,42.0378,42.1309,137900.0
2014-01-22 14:15:00,58.89,58.9,58.83,58.89,42200.0,42.138,42.1452,42.0951,42.138,42200.0
2014-01-22 14:20:00,58.89,58.91,58.84,58.89,50900.0,42.138,42.1523,42.1022,42.138,50900.0
2014-01-22 14:25:00,58.9,58.93,58.89,58.92,73800.0,42.1452,42.1666,42.138,42.1595,73800.0
2014-01-22 14:30:00,58.92,58.94,58.89,58.92,33300.0,42.1595,42.1738,42.138,42.1595,33300.0
2014-01-22 14:35:00,58.92,58.96,58.88,58.9,43800.0,42.1595,42.1881,42.1309,42.1452,43800.0
2014-01-22 14:40:00,58.89,58.93,58.89,58.93,60600.0,42.138,42.1666,42.138,42.1666,60600.0
2014-01-22 14:45:00,58.92,58.93,58.88,58.91,55900.0,42.1595,42.1666,42.1309,42.1523,55900.0
2014-01-22 14:50:00,58.92,58.96,58.91,58.92,49300.0,42.1595,42.1881,42.1523,42.1595,49300.0
2014-01-22 14:55:00,58.93,58.94,58.89,58.89,41400.0,42.1666,42.1738,42.138,42.138,41400.0
2014-01-22 15:00:00,58.9,59.05,58.9,59.05,109200.0,42.1452,42.2525,42.1452,42.2525,109200.0
2014-01-22 15:05:00,59.06,59.13,59.04,59.12,78300.0,42.2597,42.3098,42.2454,42.3026,78300.0
2014-01-22 15:10:00,59.13,59.13,59.05,59.05,93200.0,42.3098,42.3098,42.2525,42.2525,93200.0
2014-01-22 15:15:00,59.05,59.08,58.95,58.98,84100.0,42.2525,42.274,42.181,42.2024,84100.0
2014-01-22 15:20:00,58.97,59.03,58.96,58.98,100300.0,42.1953,42.2382,42.1881,42.2024,100300.0
2014-01-22 15:25:00,58.98,59.01,58.95,58.96,96200.0,42.2024,42.2239,42.181,42.1881,96200.0
2014-01-22 15:30:00,58.95,58.98,58.95,58.97,51800.0,42.181,42.2024,42.181,42.1953,51800.0
2014-01-22 15:35:00,58.97,59.01,58.97,59.01,61200.0,42.1953,42.2239,42.1953,42.2239,61200.0
2014-01-22 15:40:00,59.01,59.02,58.98,58.98,71700.0,42.2239,42.231,42.2024,42.2024,71700.0
2014-01-22 15:45:00,58.99,59.07,58.99,59.03,112200.0,42.2096,42.2668,42.2096,42.2382,112200.0
2014-01-22 15:50:00,59.03,59.03,58.98,58.99,104800.0,42.2382,42.2382,42.2024,42.2096,104800.0
2014-01-22 15:55:00,59.0,59.01,58.96,58.99,135400.0,42.2167,42.2239,42.1881,42.2096,135400.0
2014-01-23 09:30:00,58.5,58.6,58.26,58.55,313100.0,41.859,41.9305,41.6872,41.8947,313100.0
2014-01-23 09:35:00,58.55,58.6,58.38,58.46,75400.0,41.8947,41.9305,41.7731,41.8303,75400.0
2014-01-23 09:40:00,58.46,58.57,58.41,58.46,65200.0,41.8303,41.9091,41.7946,41.8303,65200.0
2014-01-23 09:45:00,58.47,58.56,58.43,58.51,77200.0,41.8375,41.9019,41.8089,41.8661,77200.0
2014-01-23 09:50:00,58.51,58.51,58.44,58.45,64600.0,41.8661,41.8661,41.816,41.8232,64600.0
2014-01-23 09:55:00,58.45,58.62,58.44,58.55,67100.0,41.8232,41.9448,41.816,41.8947,67100.0
2014-01-23 10:00:00,58.55,58.61,58.47,58.5,201700.0,41.8947,41.9377,41.8375,41.859,201700.0
2014-01-23 10:05:00,58.49,58.53,58.36,58.52,197400.0,41.8518,41.8804,41.7588,41.8733,197400.0
2014-01-23 10:10:00,58.52,58.54,58.47,58.54,49900.0,41.8733,41.8876,41.8375,41.8876,49900.0
2014-01-23 10:15:00,58.53,58.59,58.5,58.56,55800.0,41.8804,41.9234,41.859,41.9019,55800.0
2014-01-23 10:20:00,58.55,58.56,58.37,58.42,102400.0,41.8947,41.9019,41.7659,41.8017,102400.0
2014-01-23 10:25:00,58.41,58.47,58.38,58.45,74300.0,41.7946,41.8375,41.7731,41.8232,74300.0
2014-01-23 10:30:00,58.46,58.51,58.38,58.51,62500.0,41.8303,41.8661,41.7731,41.8661,62500.0
2014-01-23 10:35:00,58.51,58.54,58.48,58.5,51800.0,41.8661,41.8876,41.8447,41.859,51800.0
2014-01-23 10:40:00,58.51,58.55,58.49,58.55,48100.0,41.8661,41.8947,41.8518,41.8947,48100.0
2014-01-23 10:45:00,58.55,58.55,58.49,58.5,38800.0,41.8947,41.8947,41.8518,41.859,38800.0
2014-01-23 10:50:00,58.5,58.52,58.49,58.5,47000.0,41.859,41.8733,41.8518,41.859,47000.0
2014-01-23 10:55:00,58.5,58.53,58.49,58.52,57400.0,41.859,41.8804,41.8518,41.8733,57400.0
2014-01-23 11:00:00,58.52,58.55,58.47,58.54,118000.0,41.8733,41.8947,41.8375,41.8876,118000.0
2014-01-23 11:05:00,58.54,58.54,58.51,58.54,47200.0,41.8876,41.8876,41.8661,41.8876,47200.0
2014-01-23 11:10:00,58.53,58.6,58.5,58.58,82100.0,41.8804,41.9305,41.859,41.9162,82100.0
2014-01-23 11:15:00,58.58,58.64,58.56,58.63,63400.0,41.9162,41.9591,41.9019,41.952,63400.0
2014-01-23 11:20:00,58.63,58.64,58.58,58.6,59400.0,41.952,41.9591,41.9162,41.9305,59400.0
2014-01-23 11:25:00,58.6,58.62,58.58,58.6,55200.0,41.9305,41.9448,41.9162,41.9305,55200.0
2014-01-23 11:30:00,58.59,58.62,58.54,58.58,43900.0,41.9234,41.9448,41.8876,41.9162,43900.0
2014-01-23 11:35:00,58.58,58.6,58.55,58.57,42100.0,41.9162,41.9305,41.8947,41.9091,42100.0
2014-01-23 11:40:00,58.57,58.65,58.57,58.61,93500.0,41.9091,41.9663,41.9091,41.9377,93500.0
2014-01-23 11:45:00,58.62,58.64,58.6,58.64,51100.0,41.9448,41.9591,41.9305,41.9591,51100.0
2014-01-23 11:50:00,58.64,58.69,58.59,58.66,206200.0,41.9591,41.9949,41.9234,41.9734,206200.0
2014-01-23 11:55:00,58.66,58.72,58.65,58.7,126800.0,41.9734,42.0164,41.9663,42.0021,126800.0
2014-01-23 12:00:00,58.7,58.7,58.63,58.65,94200.0,42.0021,42.0021,41.952,41.9663,94200.0
2014-01-23 12:05:00,58.65,58.69,58.63,58.67,108900.0,41.9663,41.9949,41.952,41.9806,108900.0
2014-01-23 12:10:00,58.67,58.67,58.6,58.63,76200.0,41.9806,41.9806,41.9305,41.952,76200.0
2014-01-23 12:15:00,58.63,58.68,58.61,58.68,87200.0,41.952,41.9878,41.9377,41.9878,87200.0
2014-01-23 12:20:00,58.68,58.68,58.57,58.6,98700.0,41.9878,41.9878,41.9091,41.9305,98700.0
2014-01-23 12:25:00,58.6,58.61,58.5,58.61,159600.0,41.9305,41.9377,41.859,41.9377,159600.0
2014-01-23 12:30:00,58.6,58.61,58.53,58.58,107200.0,41.9305,41.9377,41.8804,41.9162,107200.0
2014-01-23 12:35:00,58.57,58.6,58.57,58.59,36900.0,41.9091,41.9305,41.9091,41.9234,36900.0
2014-01-23 12:40:00,58.59,58.62,58.59,58.61,48500.0,41.9234,41.9448,41.9234,41.9377,48500.0
2014-01-23 12:45:00,58.61,58.64,58.59,58.6,90400.0,41.9377,41.9591,41.9234,41.9305,90400.0
2014-01-23 12:50:00,58.6,58.64,58.59,58.6,50200.0,41.9305,41.9591,41.9234,41.9305,50200.0
2014-01-23 12:55:00,58.6,58.61,58.57,58.6,47500.0,41.9305,41.9377,41.9091,41.9305,47500.0
2014-01-23 13:00:00,58.6,58.63,58.58,58.6,47200.0,41.9305,41.952,41.9162,41.9305,47200.0
2014-01-23 13:05:00,58.61,58.62,58.58,58.61,39600.0,41.9377,41.9448,41.9162,41.9377,39600.0
2014-01-23 13:10:00,58.61,58.63,58.55,58.59,116700.0,41.9377,41.952,41.8947,41.9234,116700.0
2014-01-23 13:15:00,58.58,58.6,58.56,58.59,74200.0,41.9162,41.9305,41.9019,41.9234,74200.0
2014-01-23 13:20:00,58.58,58.59,58.52,58.53,51100.0,41.9162,41.9234,41.8733,41.8804,51100.0
2014-01-23 13:25:00,58.53,58.53,58.5,58.51,59300.0,41.8804,41.8804,41.859,41.8661,59300.0
2014-01-23 13:30:00,58.52,58.53,58.5,58.52,117500.0,41.8733,41.8804,41.859,41.8733,117500.0
2014-01-23 13:35:00,58.52,58.52,58.48,58.5,84300.0,41.8733,41.8733,41.8447,41.859,84300.0
2014-01-23 13:40:00,58.5,58.52,58.46,58.49,52100.0,41.859,41.8733,41.8303,41.8518,52100.0
2014-01-23 13:45:00,58.5,58.52,58.49,58.5,52400.0,41.859,41.8733,41.8518,41.859,52400.0
2014-01-23 13:50:00,58.49,58.51,58.48,58.5,38700.0,41.8518,41.8661,41.8447,41.859,38700.0
2014-01-23 13:55:00,58.49,58.53,58.45,58.48,67400.0,41.8518,41.8804,41.8232,41.8447,67400.0
2014-01-23 14:00:00,58.48,58.5,58.45,58.47,81200.0,41.8447,41.859,41.8232,41.8375,81200.0
2014-01-23 14:05:00,58.48,58.51,58.47,58.49,32600.0,41.8447,41.8661,41.8375,41.8518,32600.0
2014-01-23 14:10:00,58.49,58.53,58.49,58.53,32100.0,41.8518,41.8804,41.8518,41.8804,32100.0
2014-01-23 14:15:00,58.53,58.54,58.49,58.51,78700.0,41.8804,41.8876,41.8518,41.8661,78700.0
2014-01-23 14:20:00,58.51,58.56,58.49,58.54,73000.0,41.8661,41.9019,41.8518,41.8876,73000.0
2014-01-23 14:25:00,58.53,58.53,58.5,58.51,42900.0,41.8804,41.8804,41.859,41.8661,42900.0
2014-01-23 14:30:00,58.5,58.55,58.49,58.55,32900.0,41.859,41.8947,41.8518,41.8947,32900.0
2014-01-23 14:35:00,58.55,58.55,58.49,58.5,45800.0,41.8947,41.8947,41.8518,41.859,45800.0
2014-01-23 14:40:00,58.5,58.54,58.49,58.49,35900.0,41.859,41.8876,41.8518,41.8518,35900.0
2014-01-23 14:45:00,58.49,58.52,58.48,58.48,47700.0,41.8518,41.8733,41.8447,41.8447,47700.0
2014-01-23 14:50:00,58.49,58.54,58.48,58.54,47300.0,41.8518,41.8876,41.8447,41.8876,47300.0
2014-01-23 14:55:00,58.54,58.57,58.52,58.54,35200.0,41.8876,41.9091,41.8733,41.8876,35200.0
2014-01-23 15:00:00,58.53,58.55,58.5,58.51,63900.0,41.8804,41.8947,41.859,41.8661,63900.0
2014-01-23 15:05:00,58.52,58.52,58.47,58.47,79700.0,41.8733,41.8733,41.8375,41.8375,79700.0
2014-01-23 15:10:00,58.48,58.5,58.45,58.48,57800.0,41.8447,41.859,41.8232,41.8447,57800.0
2014-01-23 15:15:00,58.48,58.51,58.46,58.48,46600.0,41.8447,41.8661,41.8303,41.8447,46600.0
2014-01-23 15:20:00,58.49,58.51,58.46,58.49,44000.0,41.8518,41.8661,41.8303,41.8518,44000.0
2014-01-23 15:25:00,58.49,58.54,58.49,58.52,46900.0,41.8518,41.8876,41.8518,41.8733,46900.0
2014-01-23 15:30:00,58.52,58.53,58.48,58.49,50000.0,41.8733,41.8804,41.8447,41.8518,50000.0
2014-01-23 15:35:00,58.49,58.54,58.47,58.49,89100.0,41.8518,41.8876,41.8375,41.8518,89100.0
2014-01-23 15:40:00,58.48,58.51,58.43,58.5,109900.0,41.8447,41.8661,41.8089,41.859,109900.0
2014-01-23 15:45:00,58.5,58.51,58.47,58.48,132800.0,41.859,41.8661,41.8375,41.8447,132800.0
2014-01-23 15:50:00,58.48,58.55,58.48,58.55,215000.0,41.8447,41.8947,41.8447,41.8947,215000.0
2014-01-23 15:55:00,58.55,58.67,58.5,58.66,446700.0,41.8947,41.9806,41.859,41.9734,446700.0
2014-01-24 09:30:00,58.56,58.6,58.46,58.48,198500.0,41.9019,41.9305,41.8303,41.8447,198500.0
2014-01-24 09:35:00,58.48,58.49,58.26,58.38,143900.0,41.8447,41.8518,41.6872,41.7731,143900.0
2014-01-24 09:40:00,58.38,58.38,58.21,58.26,135000.0,41.7731,41.7731,41.6515,41.6872,135000.0
2014-01-24 09:45:00,58.27,58.49,58.26,58.49,87900.0,41.6944,41.8518,41.6872,41.8518,87900.0
2014-01-24 09:50:00,58.48,58.49,58.35,58.36,79600.0,41.8447,41.8518,41.7516,41.7588,79600.0
2014-01-24 09:55:00,58.36,58.58,58.35,58.51,143200.0,41.7588,41.9162,41.7516,41.8661,143200.0
2014-01-24 10:00:00,58.5,58.55,58.49,58.49,125200.0,41.859,41.8947,41.8518,41.8518,125200.0
2014-01-24 10:05:00,58.49,58.53,58.41,58.46,200200.0,41.8518,41.8804,41.7946,41.8303,200200.0
2014-01-24 10:10:00,58.46,58.48,58.41,58.44,62500.0,41.8303,41.8447,41.7946,41.816,62500.0
2014-01-24 10:15:00,58.43,58.44,58.31,58.35,93400.0,41.8089,41.816,41.723,41.7516,93400.0
2014-01-24 10:20:00,58.34,58.38,58.32,58.35,95100.0,41.7445,41.7731,41.7302,41.7516,95100.0
2014-01-24 10:25:00,58.35,58.39,58.31,58.33,73400.0,41.7516,41.7803,41.723,41.7373,73400.0
2014-01-24 10:30:00,58.33,58.35,58.25,58.32,109200.0,41.7373,41.7516,41.6801,41.7302,109200.0
2014-01-24 10:35:00,58.31,58.44,58.28,58.41,116000.0,41.723,41.816,41.7015,41.7946,116000.0
2014-01-24 10:40:00,58.41,58.42,58.33,58.35,56300.0,41.7946,41.8017,41.7373,41.7516,56300.0
2014-01-24 10:45:00,58.34,58.43,58.34,58.39,81800.0,41.7445,41.8089,41.7445,41.7803,81800.0
2014-01-24 10:50:00,58.4,58.41,58.39,58.41,36600.0,41.7874,41.7946,41.7803,41.7946,36600.0
2014-01-24 10:55:00,58.41,58.5,58.38,58.48,99400.0,41.7946,41.859,41.7731,41.8447,99400.0
2014-01-24 11:00:00,58.47,58.47,58.41,58.42,64400.0,41.8375,41.8375,41.7946,41.8017,64400.0
2014-01-24 11:05:00,58.43,58.52,58.41,58.44,75700.0,41.8089,41.8733,41.7946,41.816,75700.0
2014-01-24 11:10:00,58.44,58.5,58.43,58.48,66900.0,41.816,41.859,41.8089,41.8447,66900.0
2014-01-24 11:15:00,58.47,58.51,58.45,58.46,68000.0,41.8375,41.8661,41.8232,41.8303,68000.0
2014-01-24 11:20:00,58.46,58.5,58.43,58.48,57700.0,41.8303,41.859,41.8089,41.8447,57700.0
2014-01-24 11:25:00,58.49,58.49,58.43,58.45,55300.0,41.8518,41.8518,41.8089,41.8232,55300.0
2014-01-24 11:30:00,58.44,58.53,58.43,58.5,63700.0,41.816,41.8804,41.8089,41.859,63700.0
2014-01-24 11:35:00,58.51,58.54,58.49,58.51,36700.0,41.8661,41.8876,41.8518,41.8661,36700.0
2014-01-24 11:40:00,58.51,58.51,58.46,58.48,194800.0,41.8661,41.8661,41.8303,41.8447,194800.0
2014-01-24 11:45:00,58.47,58.48,58.41,58.44,100200.0,41.8375,41.8447,41.7946,41.816,100200.0
2014-01-24 11:50:00,58.44,58.49,58.41,58.45,66200.0,41.816,41.8518,41.7946,41.8232,66200.0
2014-01-24 11:55:00,58.45,58.5,58.42,58.48,44700.0,41.8232,41.859,41.8017,41.8447,44700.0
2014-01-24 12:00:00,58.48,58.55,58.43,58.45,86900.0,41.8447,41.8947,41.8089,41.8232,86900.0
2014-01-24 12:05:00,58.45,58.54,58.44,58.5,42300.0,41.8232,41.8876,41.816,41.859,42300.0
2014-01-24 12:10:00,58.5,58.55,58.49,58.55,35900.0,41.859,41.8947,41.8518,41.8947,35900.0
2014-01-24 12:15:00,58.55,58.6,58.51,58.52,37300.0,41.8947,41.9305,41.8661,41.8733,37300.0
2014-01-24 12:20:00,58.51,58.58,58.51,58.56,38200.0,41.8661,41.9162,41.8661,41.9019,38200.0
2014-01-24 12:25:00,58.55,58.6,58.5,58.52,48600.0,41.8947,41.9305,41.859,41.8733,48600.0
2014-01-24 12:30:00,58.53,58.53,58.41,58.44,61600.0,41.8804,41.8804,41.7946,41.816,61600.0
2014-01-24 12:35:00,58.44,58.44,58.31,58.32,50800.0,41.816,41.816,41.723,41.7302,50800.0
2014-01-24 12:40:00,58.32,58.36,58.3,58.3,49200.0,41.7302,41.7588,41.7159,41.7159,49200.0
2014-01-24 12:45:00,58.3,58.34,58.28,58.33,33000.0,41.7159,41.7445,41.7015,41.7373,33000.0
2014-01-24 12:50:00,58.32,58.35,58.3,58.33,36000.0,41.7302,41.7516,41.7159,41.7373,36000.0
2014-01-24 12:55:00,58.32,58.38,58.29,58.37,53600.0,41.7302,41.7731,41.7087,41.7659,53600.0
2014-01-24 13:00:00,58.38,58.38,58.31,58.31,20100.0,41.7731,41.7731,41.723,41.723,20100.0
2014-01-24 13:05:00,58.3,58.37,58.29,58.37,26700.0,41.7159,41.7659,41.7087,41.7659,26700.0
2014-01-24 13:10:00,58.37,58.38,58.33,58.36,41000.0,41.7659,41.7731,41.7373,41.7588,41000.0
2014-01-24 13:15:00,58.37,58.39,58.32,58.35,38400.0,41.7659,41.7803,41.7302,41.7516,38400.0
2014-01-24 13:20:00,58.36,58.39,58.33,58.34,25400.0,41.7588,41.7803,41.7373,41.7445,25400.0
2014-01-24 13:25:00,58.34,58.4,58.34,58.37,23200.0,41.7445,41.7874,41.7445,41.7659,23200.0
2014-01-24 13:30:00,58.37,58.39,58.34,58.35,19300.0,41.7659,41.7803,41.7445,41.7516,19300.0
2014-01-24 13:35:00,58.35,58.37,58.3,58.35,32400.0,41.7516,41.7659,41.7159,41.7516,32400.0
2014-01-24 13:40:00,58.36,58.4,58.34,58.36,27200.0,41.7588,41.7874,41.7445,41.7588,27200.0
2014-01-24 13:45:00,58.36,58.42,58.33,58.41,38100.0,41.7588,41.8017,41.7373,41.7946,38100.0
2014-01-24 13:50:00,58.4,58.42,58.35,58.38,33300.0,41.7874,41.8017,41.7516,41.7731,33300.0
2014-01-24 13:55:00,58.39,58.39,58.31,58.33,40800.0,41.7803,41.7803,41.723,41.7373,40800.0
2014-01-24 14:00:00,58.33,58.34,58.26,58.28,58100.0,41.7373,41.7445,41.6872,41.7015,58100.0
2014-01-24 14:05:00,58.29,58.33,58.27,58.29,36700.0,41.7087,41.7373,41.6944,41.7087,36700.0
2014-01-24 14:10:00,58.29,58.31,58.26,58.26,80300.0,41.7087,41.723,41.6872,41.6872,80300.0
2014-01-24 14:15:00,58.25,58.31,58.25,58.29,41300.0,41.6801,41.723,41.6801,41.7087,41300.0
2014-01-24 14:20:00,58.29,58.3,58.23,58.24,48700.0,41.7087,41.7159,41.6658,41.6729,48700.0
2014-01-24 14:25:00,58.24,58.28,58.2,58.2,110800.0,41.6729,41.7015,41.6443,41.6443,110800.0
2014-01-24 14:30:00,58.2,58.21,58.14,58.2,92400.0,41.6443,41.6515,41.6014,41.6443,92400.0
2014-01-24 14:35:00,58.2,58.23,58.17,58.19,85000.0,41.6443,41.6658,41.6228,41.6371,85000.0
2014-01-24 14:40:00,58.21,58.22,58.16,58.16,60800.0,41.6515,41.6586,41.6157,41.6157,60800.0
2014-01-24 14:45:00,58.17,58.19,58.15,58.16,60700.0,41.6228,41.6371,41.6085,41.6157,60700.0
2014-01-24 14:50:00,58.16,58.18,58.1,58.12,66900.0,41.6157,41.63,41.5727,41.5871,66900.0
2014-01-24 14:55:00,58.12,58.13,58.05,58.06,109500.0,41.5871,41.5942,41.537,41.5441,109500.0
2014-01-24 15:00:00,58.07,58.09,58.02,58.09,119500.0,41.5513,41.5656,41.5155,41.5656,119500.0
2014-01-24 15:05:00,58.09,58.13,58.06,58.13,98500.0,41.5656,41.5942,41.5441,41.5942,98500.0
2014-01-24 15:10:00,58.12,58.15,58.05,58.06,86700.0,41.5871,41.6085,41.537,41.5441,86700.0
2014-01-24 15:15:00,58.07,58.09,58.02,58.09,70600.0,41.5513,41.5656,41.5155,41.5656,70600.0
2014-01-24 15:20:00,58.09,58.09,58.02,58.05,75700.0,41.5656,41.5656,41.5155,41.537,75700.0
2014-01-24 15:25:00,58.04,58.06,58.02,58.05,46100.0,41.5298,41.5441,41.5155,41.537,46100.0
2014-01-24 15:30:00,58.05,58.12,58.03,58.11,102800.0,41.537,41.5871,41.5227,41.5799,102800.0
2014-01-24 15:35:00,58.1,58.13,58.07,58.08,65200.0,41.5727,41.5942,41.5513,41.5584,65200.0
2014-01-24 15:40:00,58.09,58.09,57.96,57.97,220100.0,41.5656,41.5656,41.4726,41.4797,220100.0
2014-01-24 15:45:00,57.97,57.97,57.86,57.92,264900.0,41.4797,41.4797,41.401,41.444,264900.0
2014-01-24 15:50:00,57.93,57.94,57.86,57.89,262800.0,41.4511,41.4583,41.401,41.4225,262800.0
2014-01-24 15:55:00,57.9,57.91,57.69,57.7,619500.0,41.4296,41.4368,41.2794,41.2865,619500.0
2014-01-27 09:30:00,57.73,57.81,57.65,57.67,137300.0,41.308,41.3652,41.2508,41.2651,137300.0
2014-01-27 09:35:00,57.67,57.75,57.58,57.73,93600.0,41.2651,41.3223,41.2007,41.308,93600.0
2014-01-27 09:40:00,57.75,57.87,57.74,57.84,144600.0,41.3223,41.4082,41.3152,41.3867,144600.0
2014-01-27 09:45:00,57.86,57.9,57.73,57.75,90800.0,41.401,41.4296,41.308,41.3223,90800.0
2014-01-27 09:50:00,57.76,57.89,57.74,57.86,63300.0,41.3295,41.4225,41.3152,41.401,63300.0
2014-01-27 09:55:00,57.86,57.9,57.77,57.78,51400.0,41.401,41.4296,41.3366,41.3438,51400.0
2014-01-27 10:00:00,57.77,57.8,57.65,57.7,52400.0,41.3366,41.3581,41.2508,41.2865,52400.0
2014-01-27 10:05:00,57.7,57.75,57.63,57.64,57500.0,41.2865,41.3223,41.2364,41.2436,57500.0
2014-01-27 10:10:00,57.64,57.65,57.58,57.62,104200.0,41.2436,41.2508,41.2007,41.2293,104200.0
2014-01-27 10:15:00,57.62,57.69,57.62,57.67,53700.0,41.2293,41.2794,41.2293,41.2651,53700.0
2014-01-27 10:20:00,57.66,57.68,57.62,57.64,57600.0,41.2579,41.2722,41.2293,41.2436,57600.0
2014-01-27 10:25:00,57.64,57.69,57.59,57.65,86100.0,41.2436,41.2794,41.2078,41.2508,86100.0
2014-01-27 10:30:00,57.65,57.76,57.64,57.71,95500.0,41.2508,41.3295,41.2436,41.2937,95500.0
2014-01-27 10:35:00,57.72,57.77,57.7,57.72,63300.0,41.3008,41.3366,41.2865,41.3008,63300.0
2014-01-27 10:40:00,57.72,57.78,57.71,57.73,46900.0,41.3008,41.3438,41.2937,41.308,46900.0
2014-01-27 10:45:00,57.75,57.77,57.7,57.74,36900.0,41.3223,41.3366,41.2865,41.3152,36900.0
2014-01-27 10:50:00,57.73,57.73,57.67,57.7,29000.0,41.308,41.308,41.2651,41.2865,29000.0
2014-01-27 10:55:00,57.7,57.73,57.6,57.61,45200.0,41.2865,41.308,41.215,41.2221,45200.0
2014-01-27 11:00:00,57.61,57.69,57.6,57.61,53300.0,41.2221,41.2794,41.215,41.2221,53300.0
2014-01-27 11:05:00,57.61,57.62,57.55,57.56,62400.0,41.2221,41.2293,41.1792,41.1864,62400.0
2014-01-27 11:10:00,57.56,57.62,57.5,57.6,52400.0,41.1864,41.2293,41.1434,41.215,52400.0
2014-01-27 11:15:00,57.6,57.7,57.6,57.69,71700.0,41.215,41.2865,41.215,41.2794,71700.0
2014-01-27 11:20:00,57.69,57.69,57.62,57.63,34500.0,41.2794,41.2794,41.2293,41.2364,34500.0
2014-01-27 11:25:00,57.63,57.63,57.55,57.58,58100.0,41.2364,41.2364,41.1792,41.2007,58100.0
2014-01-27 11:30:00,57.58,57.64,57.55,57.63,38200.0,41.2007,41.2436,41.1792,41.2364,38200.0
2014-01-27 11:35:00,57.64,57.64,57.5,57.54,66200.0,41.2436,41.2436,41.1434,41.172,66200.0
2014-01-27 11:40:00,57.54,57.62,57.54,57.59,39700.0,41.172,41.2293,41.172,41.2078,39700.0
2014-01-27 11:45:00,57.59,57.61,57.57,57.6,39500.0,41.2078,41.2221,41.1935,41.215,39500.0
2014-01-27 11:50:00,57.6,57.6,57.56,57.59,79800.0,41.215,41.215,41.1864,41.2078,79800.0
2014-01-27 11:55:00,57.59,57.6,57.51,57.56,52200.0,41.2078,41.215,41.1506,41.1864,52200.0
2014-01-27 12:00:00,57.56,57.56,57.51,57.56,54400.0,41.1864,41.1864,41.1506,41.1864,54400.0
2014-01-27 12:05:00,57.56,57.56,57.5,57.53,70000.0,41.1864,41.1864,41.1434,41.1649,70000.0
2014-01-27 12:10:00,57.53,57.53,57.47,57.5,43600.0,41.1649,41.1649,41.122,41.1434,43600.0
2014-01-27 12:15:00,57.49,57.51,57.45,57.48,29800.0,41.1363,41.1506,41.1076,41.1291,29800.0
2014-01-27 12:20:00,57.47,57.47,57.39,57.43,63500.0,41.122,41.122,41.0647,41.0933,63500.0
2014-01-27 12:25:00,57.44,57.45,57.38,57.43,44700.0,41.1005,41.1076,41.0576,41.0933,44700.0
2014-01-27 12:30:00,57.43,57.44,57.38,57.42,30200.0,41.0933,41.1005,41.0576,41.0862,30200.0
2014-01-27 12:35:00,57.42,57.48,57.4,57.46,49200.0,41.0862,41.1291,41.0719,41.1148,49200.0
2014-01-27 12:40:00,57.46,57.5,57.45,57.47,26600.0,41.1148,41.1434,41.1076,41.122,26600.0
2014-01-27 12:45:00,57.48,57.54,57.43,57.5,39800.0,41.1291,41.172,41.0933,41.1434,39800.0
2014-01-27 12:50:00,57.5,57.52,57.48,57.51,56600.0,41.1434,41.1577,41.1291,41.1506,56600.0
2014-01-27 12:55:00,57.51,57.52,57.47,57.5,52000.0,41.1506,41.1577,41.122,41.1434,52000.0
2014-01-27 13:00:00,57.5,57.57,57.48,57.55,65300.0,41.1434,41.1935,41.1291,41.1792,65300.0
2014-01-27 13:05:00,57.55,57.6,57.51,57.56,58100.0,41.1792,41.215,41.1506,41.1864,58100.0
2014-01-27 13:10:00,57.56,57.61,57.56,57.58,42800.0,41.1864,41.2221,41.1864,41.2007,42800.0
2014-01-27 13:15:00,57.59,57.64,57.59,57.62,29200.0,41.2078,41.2436,41.2078,41.2293,29200.0
2014-01-27 13:20:00,57.62,57.64,57.57,57.58,36200.0,41.2293,41.2436,41.1935,41.2007,36200.0
2014-01-27 13:25:00,57.59,57.63,57.56,57.62,33000.0,41.2078,41.2364,41.1864,41.2293,33000.0
2014-01-27 13:30:00,57.62,57.62,57.49,57.49,38900.0,41.2293,41.2293,41.1363,41.1363,38900.0
2014-01-27 13:35:00,57.5,57.56,57.5,57.55,35200.0,41.1434,41.1864,41.1434,41.1792,35200.0
2014-01-27 13:40:00,57.54,57.64,57.53,57.63,41400.0,41.172,41.2436,41.1649,41.2364,41400.0
2014-01-27 13:45:00,57.63,57.69,57.61,57.66,46600.0,41.2364,41.2794,41.2221,41.2579,46600.0
2014-01-27 13:50:00,57.65,57.65,57.59,57.61,44500.0,41.2508,41.2508,41.2078,41.2221,44500.0
2014-01-27 13:55:00,57.61,57.62,57.51,57.51,49600.0,41.2221,41.2293,41.1506,41.1506,49600.0
2014-01-27 14:00:00,57.52,57.63,57.51,57.58,58300.0,41.1577,41.2364,41.1506,41.2007,58300.0
2014-01-27 14:05:00,57.58,57.6,57.56,57.57,35900.0,41.2007,41.215,41.1864,41.1935,35900.0
2014-01-27 14:10:00,57.57,57.65,57.57,57.62,46900.0,41.1935,41.2508,41.1935,41.2293,46900.0
2014-01-27 14:15:00,57.62,57.66,57.59,57.59,51100.0,41.2293,41.2579,41.2078,41.2078,51100.0
2014-01-27 14:20:00,57.59,57.61,57.55,57.55,26000.0,41.2078,41.2221,41.1792,41.1792,26000.0
2014-01-27 14:25:00,57.55,57.7,57.54,57.7,69300.0,41.1792,41.2865,41.172,41.2865,69300.0
2014-01-27 14:30:00,57.7,57.79,57.7,57.79,80700.0,41.2865,41.3509,41.2865,41.3509,80700.0
2014-01-27 14:35:00,57.78,57.91,57.76,57.91,118700.0,41.3438,41.4368,41.3295,41.4368,118700.0
2014-01-27 14:40:00,57.92,57.92,57.79,57.82,69000.0,41.444,41.444,41.3509,41.3724,69000.0
2014-01-27 14:45:00,57.81,57.82,57.76,57.8,61700.0,41.3652,41.3724,41.3295,41.3581,61700.0
2014-01-27 14:50:00,57.8,57.83,57.73,57.74,117200.0,41.3581,41.3796,41.308,41.3152,117200.0
2014-01-27 14:55:00,57.74,57.82,57.74,57.81,138600.0,41.3152,41.3724,41.3152,41.3652,138600.0
2014-01-27 15:00:00,57.81,57.94,57.79,57.94,154600.0,41.3652,41.4583,41.3509,41.4583,154600.0
2014-01-27 15:05:00,57.94,57.96,57.86,57.86,55400.0,41.4583,41.4726,41.401,41.401,55400.0
2014-01-27 15:10:00,57.86,57.94,57.85,57.93,46100.0,41.401,41.4583,41.3939,41.4511,46100.0
2014-01-27 15:15:00,57.92,57.94,57.88,57.89,53100.0,41.444,41.4583,41.4153,41.4225,53100.0
2014-01-27 15:20:00,57.88,57.89,57.84,57.85,75200.0,41.4153,41.4225,41.3867,41.3939,75200.0
2014-01-27 15:25:00,57.85,57.86,57.84,57.85,76000.0,41.3939,41.401,41.3867,41.3939,76000.0
2014-01-27 15:30:00,57.84,57.88,57.8,57.83,121900.0,41.3867,41.4153,41.3581,41.3796,121900.0
2014-01-27 15:35:00,57.82,57.84,57.78,57.82,114600.0,41.3724,41.3867,41.3438,41.3724,114600.0
2014-01-27 15:40:00,57.82,57.85,57.77,57.77,145800.0,41.3724,41.3939,41.3366,41.3366,145800.0
2014-01-27 15:45:00,57.77,57.83,57.74,57.8,147800.0,41.3366,41.3796,41.3152,41.3581,147800.0
2014-01-27 15:50:00,57.8,57.85,57.73,57.76,152900.0,41.3581,41.3939,41.308,41.3295,152900.0
2014-01-27 15:55:00,57.77,57.81,57.71,57.72,235900.0,41.3366,41.3652,41.2937,41.3008,235900.0
2014-01-28 09:30:00,58.01,58.08,57.79,57.91,184000.0,41.5083,41.5584,41.3509,41.4368,184000.0
2014-01-28 09:35:00,57.89,57.97,57.76,57.94,46900.0,41.4225,41.4797,41.3295,41.4583,46900.0
2014-01-28 09:40:00,57.94,57.97,57.91,57.96,36300.0,41.4583,41.4797,41.4368,41.4726,36300.0
2014-01-28 09:45:00,57.96,57.96,57.85,57.86,76100.0,41.4726,41.4726,41.3939,41.401,76100.0
2014-01-28 09:50:00,57.84,57.9,57.78,57.88,40500.0,41.3867,41.4296,41.3438,41.4153,40500.0
2014-01-28 09:55:00,57.87,57.9,57.78,57.8,35300.0,41.4082,41.4296,41.3438,41.3581,35300.0
2014-01-28 10:00:00,57.8,58.14,57.77,58.11,153900.0,41.3581,41.6014,41.3366,41.5799,153900.0
2014-01-28 10:05:00,58.11,58.11,58.0,58.07,51400.0,41.5799,41.5799,41.5012,41.5513,51400.0
2014-01-28 10:10:00,58.07,58.11,58.05,58.09,84200.0,41.5513,41.5799,41.537,41.5656,84200.0
2014-01-28 10:15:00,58.08,58.2,58.08,58.18,112100.0,41.5584,41.6443,41.5584,41.63,112100.0
2014-01-28 10:20:00,58.19,58.27,58.17,58.23,80800.0,41.6371,41.6944,41.6228,41.6658,80800.0
2014-01-28 10:25:00,58.24,58.24,58.14,58.21,87100.0,41.6729,41.6729,41.6014,41.6515,87100.0
2014-01-28 10:30:00,58.21,58.26,58.19,58.19,46600.0,41.6515,41.6872,41.6371,41.6371,46600.0
2014-01-28 10:35:00,58.19,58.24,58.14,58.2,32000.0,41.6371,41.6729,41.6014,41.6443,32000.0
2014-01-28 10:40:00,58.21,58.27,58.19,58.21,93200.0,41.6515,41.6944,41.6371,41.6515,93200.0
2014-01-28 10:45:00,58.21,58.29,58.18,58.26,41300.0,41.6515,41.7087,41.63,41.6872,41300.0
2014-01-28 10:50:00,58.26,58.26,58.14,58.17,28100.0,41.6872,41.6872,41.6014,41.6228,28100.0
2014-01-28 10:55:00,58.16,58.17,58.11,58.11,51400.0,41.6157,41.6228,41.5799,41.5799,51400.0
2014-01-28 11:00:00,58.11,58.17,58.09,58.1,37200.0,41.5799,41.6228,41.5656,41.5727,37200.0
2014-01-28 11:05:00,58.1,58.14,58.07,58.11,52800.0,41.5727,41.6014,41.5513,41.5799,52800.0
2014-01-28 11:10:00,58.12,58.16,58.07,58.12,142600.0,41.5871,41.6157,41.5513,41.5871,142600.0
2014-01-28 11:15:00,58.12,58.18,58.1,58.12,64900.0,41.5871,41.63,41.5727,41.5871,64900.0
2014-01-28 11:20:00,58.12,58.2,58.07,58.13,102100.0,41.5871,41.6443,41.5513,41.5942,102100.0
2014-01-28 11:25:00,58.12,58.19,58.11,58.15,97000.0,41.5871,41.6371,41.5799,41.6085,97000.0
2014-01-28 11:30:00,58.15,58.16,58.1,58.12,95200.0,41.6085,41.6157,41.5727,41.5871,95200.0
2014-01-28 11:35:00,58.11,58.12,58.02,58.03,72800.0,41.5799,41.5871,41.5155,41.5227,72800.0
2014-01-28 11:40:00,58.03,58.03,57.98,57.99,55900.0,41.5227,41.5227,41.4869,41.494,55900.0
2014-01-28 11:45:00,57.98,57.99,57.93,57.96,82200.0,41.4869,41.494,41.4511,41.4726,82200.0
2014-01-28 11:50:00,57.96,57.98,57.94,57.95,45100.0,41.4726,41.4869,41.4583,41.4654,45100.0
2014-01-28 11:55:00,57.94,57.97,57.92,57.93,34200.0,41.4583,41.4797,41.444,41.4511,34200.0
2014-01-28 12:00:00,57.92,58.03,57.91,58.03,31200.0,41.444,41.5227,41.4368,41.5227,31200.0
2014-01-28 12:05:00,58.02,58.08,58.01,58.03,42200.0,41.5155,41.5584,41.5083,41.5227,42200.0
2014-01-28 12:10:00,58.04,58.05,58.0,58.03,18600.0,41.5298,41.537,41.5012,41.5227,18600.0
2014-01-28 12:15:00,58.03,58.08,58.02,58.08,41200.0,41.5227,41.5584,41.5155,41.5584,41200.0
2014-01-28 12:20:00,58.08,58.11,58.07,58.09,30400.0,41.5584,41.5799,41.5513,41.5656,30400.0
2014-01-28 12:25:00,58.1,58.12,58.1,58.1,20800.0,41.5727,41.5871,41.5727,41.5727,20800.0
2014-01-28 12:30:00,58.1,58.13,58.08,58.1,66200.0,41.5727,41.5942,41.5584,41.5727,66200.0
2014-01-28 12:35:00,58.1,58.12,58.07,58.09,46000.0,41.5727,41.5871,41.5513,41.5656,46000.0
2014-01-28 12:40:00,58.09,58.11,58.06,58.1,30200.0,41.5656,41.5799,41.5441,41.5727,30200.0
2014-01-28 12:45:00,58.1,58.11,58.05,58.05,29800.0,41.5727,41.5799,41.537,41.537,29800.0
2014-01-28 12:50:00,58.04,58.05,58.0,58.04,42000.0,41.5298,41.537,41.5012,41.5298,42000.0
2014-01-28 12:55:00,58.04,58.07,58.02,58.07,25000.0,41.5298,41.5513,41.5155,41.5513,25000.0
2014-01-28 13:00:00,58.08,58.09,58.06,58.07,19500.0,41.5584,41.5656,41.5441,41.5513,19500.0
2014-01-28 13:05:00,58.07,58.07,58.04,58.07,14800.0,41.5513,41.5513,41.5298,41.5513,14800.0
2014-01-28 13:10:00,58.07,58.09,58.05,58.07,11600.0,41.5513,41.5656,41.537,41.5513,11600.0
2014-01-28 13:15:00,58.08,58.15,58.07,58.12,42300.0,41.5584,41.6085,41.5513,41.5871,42300.0
2014-01-28 13:20:00,58.12,58.17,58.12,58.13,19200.0,41.5871,41.6228,41.5871,41.5942,19200.0
2014-01-28 13:25:00,58.13,58.15,58.12,58.12,24100.0,41.5942,41.6085,41.5871,41.5871,24100.0
2014-01-28 13:30:00,58.12,58.13,58.06,58.06,33600.0,41.5871,41.5942,41.5441,41.5441,33600.0
2014-01-28 13:35:00,58.06,58.07,58.02,58.05,24100.0,41.5441,41.5513,41.5155,41.537,24100.0
2014-01-28 13:40:00,58.05,58.09,58.04,58.05,38700.0,41.537,41.5656,41.5298,41.537,38700.0
2014-01-28 13:45:00,58.05,58.07,58.0,58.01,28300.0,41.537,41.5513,41.5012,41.5083,28300.0
2014-01-28 13:50:00,58.02,58.03,58.0,58.01,32800.0,41.5155,41.5227,41.5012,41.5083,32800.0
2014-01-28 13:55:00,58.0,58.02,57.99,58.0,36200.0,41.5012,41.5155,41.494,41.5012,36200.0
2014-01-28 14:00:00,57.99,58.01,57.95,57.98,51900.0,41.494,41.5083,41.4654,41.4869,51900.0
2014-01-28 14:05:00,57.98,58.01,57.95,57.95,42500.0,41.4869,41.5083,41.4654,41.4654,42500.0
2014-01-28 14:10:00,57.95,57.96,57.92,57.93,25300.0,41.4654,41.4726,41.444,41.4511,25300.0
2014-01-28 14:15:00,57.93,58.0,57.92,57.97,28500.0,41.4511,41.5012,41.444,41.4797,28500.0
2014-01-28 14:20:00,57.98,58.0,57.97,57.99,33400.0,41.4869,41.5012,41.4797,41.494,33400.0
2014-01-28 14:25:00,57.99,58.06,57.99,58.04,51100.0,41.494,41.5441,41.494,41.5298,51100.0
2014-01-28 14:30:00,58.05,58.06,58.03,58.05,37400.0,41.537,41.5441,41.5227,41.537,37400.0
2014-01-28 14:35:00,58.04,58.06,58.03,58.05,43900.0,41.5298,41.5441,41.5227,41.537,43900.0
2014-01-28 14:40:00,58.04,58.04,57.99,58.0,34900.0,41.5298,41.5298,41.494,41.5012,34900.0
2014-01-28 14:45:00,58.0,58.01,57.96,57.96,18500.0,41.5012,41.5083,41.4726,41.4726,18500.0
2014-01-28 14:50:00,57.96,57.98,57.95,57.98,32300.0,41.4726,41.4869,41.4654,41.4869,32300.0
2014-01-28 14:55:00,57.97,58.02,57.95,58.02,49000.0,41.4797,41.5155,41.4654,41.5155,49000.0
2014-01-28 15:00:00,58.02,58.03,57.97,57.97,40900.0,41.5155,41.5227,41.4797,41.4797,40900.0
2014-01-28 15:05:00,57.97,57.98,57.96,57.97,24600.0,41.4797,41.4869,41.4726,41.4797,24600.0
2014-01-28 15:10:00,57.98,57.98,57.96,57.96,36800.0,41.4869,41.4869,41.4726,41.4726,36800.0
2014-01-28 15:15:00,57.96,58.04,57.96,57.96,51600.0,41.4726,41.5298,41.4726,41.4726,51600.0
2014-01-28 15:20:00,57.97,58.04,57.95,57.97,90700.0,41.4797,41.5298,41.4654,41.4797,90700.0
2014-01-28 15:25:00,57.98,57.98,57.95,57.97,36900.0,41.4869,41.4869,41.4654,41.4797,36900.0
2014-01-28 15:30:00,57.98,57.99,57.95,57.95,35700.0,41.4869,41.494,41.4654,41.4654,35700.0
2014-01-28 15:35:00,57.96,57.98,57.93,57.94,51900.0,41.4726,41.4869,41.4511,41.4583,51900.0
2014-01-28 15:40:00,57.95,57.95,57.9,57.9,86000.0,41.4654,41.4654,41.4296,41.4296,86000.0
2014-01-28 15:45:00,57.91,57.93,57.87,57.89,115700.0,41.4368,41.4511,41.4082,41.4225,115700.0
2014-01-28 15:50:00,57.9,57.91,57.84,57.87,130000.0,41.4296,41.4368,41.3867,41.4082,130000.0
2014-01-28 15:55:00,57.86,57.92,57.84,57.89,163900.0,41.401,41.444,41.3867,41.4225,163900.0
2014-01-29 09:30:00,57.55,57.77,57.55,57.76,135800.0,41.1792,41.3366,41.1792,41.3295,135800.0
2014-01-29 09:35:00,57.76,57.81,57.67,57.81,65000.0,41.3295,41.3652,41.2651,41.3652,65000.0
2014-01-29 09:40:00,57.8,57.86,57.66,57.67,37000.0,41.3581,41.401,41.2579,41.2651,37000.0
2014-01-29 09:45:00,57.69,57.7,57.45,57.45,54400.0,41.2794,41.2865,41.1076,41.1076,54400.0
2014-01-29 09:50:00,57.47,57.61,57.41,57.56,59900.0,41.122,41.2221,41.079,41.1864,59900.0
2014-01-29 09:55:00,57.55,57.6,57.42,57.43,29700.0,41.1792,41.215,41.0862,41.0933,29700.0
2014-01-29 10:00:00,57.45,57.63,57.45,57.58,43400.0,41.1076,41.2364,41.1076,41.2007,43400.0
2014-01-29 10:05:00,57.58,57.66,57.56,57.57,33900.0,41.2007,41.2579,41.1864,41.1935,33900.0
2014-01-29 10:10:00,57.56,57.56,57.45,57.48,33600.0,41.1864,41.1864,41.1076,41.1291,33600.0
2014-01-29 10:15:00,57.48,57.53,57.48,57.5,32700.0,41.1291,41.1649,41.1291,41.1434,32700.0
2014-01-29 10:20:00,57.52,57.57,57.45,57.57,38700.0,41.1577,41.1935,41.1076,41.1935,38700.0
2014-01-29 10:25:00,57.55,57.58,57.5,57.58,35400.0,41.1792,41.2007,41.1434,41.2007,35400.0
2014-01-29 10:30:00,57.58,57.68,57.58,57.64,52300.0,41.2007,41.2722,41.2007,41.2436,52300.0
2014-01-29 10:35:00,57.64,57.66,57.58,57.65,40900.0,41.2436,41.2579,41.2007,41.2508,40900.0
2014-01-29 10:40:00,57.65,57.66,57.58,57.61,38300.0,41.2508,41.2579,41.2007,41.2221,38300.0
2014-01-29 10:45:00,57.61,57.61,57.45,57.48,39000.0,41.2221,41.2221,41.1076,41.1291,39000.0
2014-01-29 10:50:00,57.49,57.51,57.45,57.46,48100.0,41.1363,41.1506,41.1076,41.1148,48100.0
2014-01-29 10:55:00,57.48,57.48,57.4,57.42,45200.0,41.1291,41.1291,41.0719,41.0862,45200.0
2014-01-29 11:00:00,57.44,57.47,57.4,57.43,52000.0,41.1005,41.122,41.0719,41.0933,52000.0
2014-01-29 11:05:00,57.43,57.5,57.42,57.45,39300.0,41.0933,41.1434,41.0862,41.1076,39300.0
2014-01-29 11:10:00,57.46,57.48,57.43,57.47,27900.0,41.1148,41.1291,41.0933,41.122,27900.0
2014-01-29 11:15:00,57.48,57.51,57.41,57.46,30700.0,41.1291,41.1506,41.079,41.1148,30700.0
2014-01-29 11:20:00,57.45,57.47,57.4,57.43,39900.0,41.1076,41.122,41.0719,41.0933,39900.0
2014-01-29 11:25:00,57.42,57.46,57.41,57.42,45400.0,41.0862,41.1148,41.079,41.0862,45400.0
2014-01-29 11:30:00,57.44,57.45,57.4,57.4,32300.0,41.1005,41.1076,41.0719,41.0719,32300.0
2014-01-29 11:35:00,57.41,57.41,57.35,57.35,48100.0,41.079,41.079,41.0361,41.0361,48100.0
2014-01-29 11:40:00,57.35,57.39,57.33,57.33,58900.0,41.0361,41.0647,41.0218,41.0218,58900.0
2014-01-29 11:45:00,57.34,57.4,57.32,57.38,66800.0,41.0289,41.0719,41.0146,41.0576,66800.0
2014-01-29 11:50:00,57.38,57.39,57.3,57.32,67900.0,41.0576,41.0647,41.0003,41.0146,67900.0
2014-01-29 11:55:00,57.33,57.35,57.3,57.3,29800.0,41.0218,41.0361,41.0003,41.0003,29800.0
2014-01-29 12:00:00,57.31,57.32,57.25,57.3,74100.0,41.0075,41.0146,40.9645,41.0003,74100.0
2014-01-29 12:05:00,57.31,57.33,57.27,57.28,43200.0,41.0075,41.0218,40.9789,40.986,43200.0
2014-01-29 12:10:00,57.27,57.29,57.26,57.26,29000.0,40.9789,40.9932,40.9717,40.9717,29000.0
2014-01-29 12:15:00,57.26,57.3,57.25,57.28,49900.0,40.9717,41.0003,40.9645,40.986,49900.0
2014-01-29 12:20:00,57.28,57.33,57.28,57.29,51400.0,40.986,41.0218,40.986,40.9932,51400.0
2014-01-29 12:25:00,57.29,57.3,57.16,57.18,81100.0,40.9932,41.0003,40.9001,40.9145,81100.0
2014-01-29 12:30:00,57.17,57.34,57.17,57.33,77700.0,40.9073,41.0289,40.9073,41.0218,77700.0
2014-01-29 12:35:00,57.34,57.34,57.21,57.21,56200.0,41.0289,41.0289,40.9359,40.9359,56200.0
2014-01-29 12:40:00,57.22,57.27,57.22,57.26,41000.0,40.9431,40.9789,40.9431,40.9717,41000.0
2014-01-29 12:45:00,57.27,57.31,57.24,57.27,36200.0,40.9789,41.0075,40.9574,40.9789,36200.0
2014-01-29 12:50:00,57.28,57.28,57.23,57.25,38700.0,40.986,40.986,40.9502,40.9645,38700.0
2014-01-29 12:55:00,57.24,57.3,57.24,57.25,72400.0,40.9574,41.0003,40.9574,40.9645,72400.0
2014-01-29 13:00:00,57.25,57.25,57.21,57.23,25100.0,40.9645,40.9645,40.9359,40.9502,25100.0
2014-01-29 13:05:00,57.21,57.25,57.21,57.25,26800.0,40.9359,40.9645,40.9359,40.9645,26800.0
2014-01-29 13:10:00,57.25,57.25,57.17,57.22,41800.0,40.9645,40.9645,40.9073,40.9431,41800.0
2014-01-29 13:15:00,57.21,57.23,57.18,57.2,22100.0,40.9359,40.9502,40.9145,40.9288,22100.0
2014-01-29 13:20:00,57.2,57.22,57.16,57.16,40900.0,40.9288,40.9431,40.9001,40.9001,40900.0
2014-01-29 13:25:00,57.17,57.18,57.13,57.16,43500.0,40.9073,40.9145,40.8787,40.9001,43500.0
2014-01-29 13:30:00,57.16,57.2,57.15,57.18,37800.0,40.9001,40.9288,40.893,40.9145,37800.0
2014-01-29 13:35:00,57.19,57.23,57.16,57.17,22200.0,40.9216,40.9502,40.9001,40.9073,22200.0
2014-01-29 13:40:00,57.17,57.19,57.13,57.15,44500.0,40.9073,40.9216,40.8787,40.893,44500.0
2014-01-29 13:45:00,57.14,57.18,57.11,57.16,61400.0,40.8858,40.9145,40.8644,40.9001,61400.0
2014-01-29 13:50:00,57.16,57.17,57.13,57.15,58100.0,40.9001,40.9073,40.8787,40.893,58100.0
2014-01-29 13:55:00,57.15,57.21,57.15,57.18,48800.0,40.893,40.9359,40.893,40.9145,48800.0
2014-01-29 14:00:00,57.18,57.29,57.06,57.16,176100.0,40.9145,40.9932,40.8286,40.9001,176100.0
2014-01-29 14:05:00,57.17,57.2,56.95,57.07,167200.0,40.9073,40.9288,40.7499,40.8357,167200.0
2014-01-29 14:10:00,57.06,57.1,56.96,57.06,89200.0,40.8286,40.8572,40.757,40.8286,89200.0
2014-01-29 14:15:00,57.04,57.05,56.86,56.98,171700.0,40.8143,40.8214,40.6855,40.7713,171700.0
2014-01-29 14:20:00,56.97,57.03,56.94,57.03,81800.0,40.7642,40.8071,40.7427,40.8071,81800.0
2014-01-29 14:25:00,57.04,57.13,57.0,57.09,54200.0,40.8143,40.8787,40.7857,40.8501,54200.0
2014-01-29 14:30:00,57.09,57.23,57.05,57.21,113700.0,40.8501,40.9502,40.8214,40.9359,113700.0
2014-01-29 14:35:00,57.21,57.22,57.05,57.14,78500.0,40.9359,40.9431,40.8214,40.8858,78500.0
2014-01-29 14:40:00,57.15,57.2,57.13,57.19,94900.0,40.893,40.9288,40.8787,40.9216,94900.0
2014-01-29 14:45:00,57.19,57.2,57.07,57.09,45600.0,40.9216,40.9288,40.8357,40.8501,45600.0
2014-01-29 14:50:00,57.1,57.13,57.05,57.05,45100.0,40.8572,40.8787,40.8214,40.8214,45100.0
2014-01-29 14:55:00,57.06,57.09,57.01,57.03,73400.0,40.8286,40.8501,40.7928,40.8071,73400.0
2014-01-29 15:00:00,57.04,57.06,56.95,57.03,98900.0,40.8143,40.8286,40.7499,40.8071,98900.0
2014-01-29 15:05:00,57.02,57.06,57.0,57.03,84700.0,40.8,40.8286,40.7857,40.8071,84700.0
2014-01-29 15:10:00,57.04,57.05,56.9,56.95,90900.0,40.8143,40.8214,40.7141,40.7499,90900.0
2014-01-29 15:15:00,56.95,56.99,56.89,56.91,104500.0,40.7499,40.7785,40.7069,40.7213,104500.0
2014-01-29 15:20:00,56.91,56.93,56.89,56.92,90500.0,40.7213,40.7356,40.7069,40.7284,90500.0
2014-01-29 15:25:00,56.92,56.92,56.87,56.89,72900.0,40.7284,40.7284,40.6926,40.7069,72900.0
2014-01-29 15:30:00,56.89,56.92,56.85,56.87,114600.0,40.7069,40.7284,40.6783,40.6926,114600.0
2014-01-29 15:35:00,56.88,56.92,56.84,56.89,96700.0,40.6998,40.7284,40.6712,40.7069,96700.0
2014-01-29 15:40:00,56.89,56.93,56.85,56.93,149500.0,40.7069,40.7356,40.6783,40.7356,149500.0
2014-01-29 15:45:00,56.92,57.02,56.91,56.96,143100.0,40.7284,40.8,40.7213,40.757,143100.0
2014-01-29 15:50:00,56.96,56.97,56.9,56.93,132300.0,40.757,40.7642,40.7141,40.7356,132300.0
2014-01-29 15:55:00,56.93,56.93,56.83,56.89,299500.0,40.7356,40.7356,40.664,40.7069,299500.0
2014-01-30 09:30:00,57.11,57.2,56.9,57.12,163900.0,40.8644,40.9288,40.7141,40.8715,163900.0
2014-01-30 09:35:00,57.09,57.12,56.83,56.84,56800.0,40.8501,40.8715,40.664,40.6712,56800.0
2014-01-30 09:40:00,56.86,56.97,56.77,56.93,40100.0,40.6855,40.7642,40.6211,40.7356,40100.0
2014-01-30 09:45:00,56.94,56.94,56.81,56.83,41300.0,40.7427,40.7427,40.6497,40.664,41300.0
2014-01-30 09:50:00,56.83,57.06,56.83,57.0,121800.0,40.664,40.8286,40.664,40.7857,121800.0
2014-01-30 09:55:00,57.0,57.01,56.85,56.85,237200.0,40.7857,40.7928,40.6783,40.6783,237200.0
2014-01-30 10:00:00,56.85,56.85,56.73,56.82,100200.0,40.6783,40.6783,40.5925,40.6569,100200.0
2014-01-30 10:05:00,56.83,56.94,56.81,56.9,53200.0,40.664,40.7427,40.6497,40.7141,53200.0
2014-01-30 10:10:00,56.9,56.91,56.85,56.86,43200.0,40.7141,40.7213,40.6783,40.6855,43200.0
2014-01-30 10:15:00,56.87,56.92,56.84,56.9,61600.0,40.6926,40.7284,40.6712,40.7141,61600.0
2014-01-30 10:20:00,56.9,57.0,56.89,56.99,42500.0,40.7141,40.7857,40.7069,40.7785,42500.0
2014-01-30 10:25:00,56.99,57.01,56.92,56.94,75000.0,40.7785,40.7928,40.7284,40.7427,75000.0
2014-01-30 10:30:00,56.95,56.99,56.89,56.9,36700.0,40.7499,40.7785,40.7069,40.7141,36700.0
2014-01-30 10:35:00,56.9,56.95,56.89,56.95,33000.0,40.7141,40.7499,40.7069,40.7499,33000.0
2014-01-30 10:40:00,56.95,57.01,56.95,57.0,112700.0,40.7499,40.7928,40.7499,40.7857,112700.0
2014-01-30 10:45:00,56.99,57.01,56.93,56.95,32000.0,40.7785,40.7928,40.7356,40.7499,32000.0
2014-01-30 10:50:00,56.94,57.0,56.93,56.96,66600.0,40.7427,40.7857,40.7356,40.757,66600.0
2014-01-30 10:55:00,56.96,57.05,56.96,57.05,57300.0,40.757,40.8214,40.757,40.8214,57300.0
2014-01-30 11:00:00,57.05,57.16,57.03,57.16,62900.0,40.8214,40.9001,40.8071,40.9001,62900.0
2014-01-30 11:05:00,57.15,57.18,57.06,57.1,64900.0,40.893,40.9145,40.8286,40.8572,64900.0
2014-01-30 11:10:00,57.1,57.12,57.01,57.05,98400.0,40.8572,40.8715,40.7928,40.8214,98400.0
2014-01-30 11:15:00,57.05,57.08,56.99,57.01,71300.0,40.8214,40.8429,40.7785,40.7928,71300.0
2014-01-30 11:20:00,57.0,57.07,56.97,56.97,49400.0,40.7857,40.8357,40.7642,40.7642,49400.0
2014-01-30 11:25:00,56.97,56.98,56.93,56.93,43600.0,40.7642,40.7713,40.7356,40.7356,43600.0
2014-01-30 11:30:00,56.94,57.01,56.93,56.99,59100.0,40.7427,40.7928,40.7356,40.7785,59100.0
2014-01-30 11:35:00,56.99,57.0,56.94,56.96,62900.0,40.7785,40.7857,40.7427,40.757,62900.0
2014-01-30 11:40:00,56.96,57.01,56.95,56.98,97900.0,40.757,40.7928,40.7499,40.7713,97900.0
2014-01-30 11:45:00,56.99,57.02,56.96,56.99,158600.0,40.7785,40.8,40.757,40.7785,158600.0
2014-01-30 11:50:00,56.99,57.01,56.95,56.98,66700.0,40.7785,40.7928,40.7499,40.7713,66700.0
2014-01-30 11:55:00,56.98,57.02,56.9,56.92,56600.0,40.7713,40.8,40.7141,40.7284,56600.0
2014-01-30 12:00:00,56.92,56.97,56.9,56.91,44800.0,40.7284,40.7642,40.7141,40.7213,44800.0
2014-01-30 12:05:00,56.91,56.96,56.9,56.92,47000.0,40.7213,40.757,40.7141,40.7284,47000.0
2014-01-30 12:10:00,56.92,56.95,56.9,56.92,31900.0,40.7284,40.7499,40.7141,40.7284,31900.0
2014-01-30 12:15:00,56.92,56.94,56.87,56.87,57100.0,40.7284,40.7427,40.6926,40.6926,57100.0
2014-01-30 12:20:00,56.87,56.95,56.87,56.93,35000.0,40.6926,40.7499,40.6926,40.7356,35000.0
2014-01-30 12:25:00,56.93,56.93,56.86,56.88,46000.0,40.7356,40.7356,40.6855,40.6998,46000.0
2014-01-30 12:30:00,56.87,56.89,56.84,56.88,43600.0,40.6926,40.7069,40.6712,40.6998,43600.0
2014-01-30 12:35:00,56.89,56.93,56.88,56.92,37900.0,40.7069,40.7356,40.6998,40.7284,37900.0
2014-01-30 12:40:00,56.92,56.96,56.91,56.93,30500.0,40.7284,40.757,40.7213,40.7356,30500.0
2014-01-30 12:45:00,56.93,56.95,56.91,56.94,31900.0,40.7356,40.7499,40.7213,40.7427,31900.0
2014-01-30 12:50:00,56.93,56.97,56.91,56.96,31300.0,40.7356,40.7642,40.7213,40.757,31300.0
2014-01-30 12:55:00,56.96,56.99,56.92,56.93,31600.0,40.757,40.7785,40.7284,40.7356,31600.0
2014-01-30 13:00:00,56.93,56.96,56.92,56.93,23400.0,40.7356,40.757,40.7284,40.7356,23400.0
2014-01-30 13:05:00,56.93,56.98,56.93,56.96,30000.0,40.7356,40.7713,40.7356,40.757,30000.0
2014-01-30 13:10:00,56.96,56.99,56.9,56.91,43700.0,40.757,40.7785,40.7141,40.7213,43700.0
2014-01-30 13:15:00,56.92,56.92,56.88,56.91,27700.0,40.7284,40.7284,40.6998,40.7213,27700.0
2014-01-30 13:20:00,56.91,56.93,56.87,56.93,34600.0,40.7213,40.7356,40.6926,40.7356,34600.0
2014-01-30 13:25:00,56.93,56.94,56.89,56.89,35200.0,40.7356,40.7427,40.7069,40.7069,35200.0
2014-01-30 13:30:00,56.88,56.91,56.87,56.91,33500.0,40.6998,40.7213,40.6926,40.7213,33500.0
2014-01-30 13:35:00,56.91,56.92,56.87,56.91,40500.0,40.7213,40.7284,40.6926,40.7213,40500.0
2014-01-30 13:40:00,56.91,56.96,56.9,56.96,59500.0,40.7213,40.757,40.7141,40.757,59500.0
2014-01-30 13:45:00,56.95,56.99,56.94,56.98,38500.0,40.7499,40.7785,40.7427,40.7713,38500.0
2014-01-30 13:50:00,56.98,57.0,56.95,56.97,38300.0,40.7713,40.7857,40.7499,40.7642,38300.0
2014-01-30 13:55:00,56.97,56.99,56.95,56.96,40800.0,40.7642,40.7785,40.7499,40.757,40800.0
2014-01-30 14:00:00,56.96,56.98,56.92,56.92,46800.0,40.757,40.7713,40.7284,40.7284,46800.0
2014-01-30 14:05:00,56.92,56.95,56.88,56.88,50400.0,40.7284,40.7499,40.6998,40.6998,50400.0
2014-01-30 14:10:00,56.89,56.9,56.84,56.87,42300.0,40.7069,40.7141,40.6712,40.6926,42300.0
2014-01-30 14:15:00,56.87,56.89,56.85,56.86,32300.0,40.6926,40.7069,40.6783,40.6855,32300.0
2014-01-30 14:20:00,56.86,56.87,56.84,56.86,47300.0,40.6855,40.6926,40.6712,40.6855,47300.0
2014-01-30 14:25:00,56.87,56.9,56.85,56.88,34900.0,40.6926,40.7141,40.6783,40.6998,34900.0
2014-01-30 14:30:00,56.88,56.91,56.87,56.9,58700.0,40.6998,40.7213,40.6926,40.7141,58700.0
2014-01-30 14:35:00,56.9,56.9,56.85,56.86,57200.0,40.7141,40.7141,40.6783,40.6855,57200.0
2014-01-30 14:40:00,56.86,56.92,56.86,56.89,60200.0,40.6855,40.7284,40.6855,40.7069,60200.0
2014-01-30 14:45:00,56.89,56.89,56.85,56.86,45700.0,40.7069,40.7069,40.6783,40.6855,45700.0
2014-01-30 14:50:00,56.86,56.89,56.86,56.87,54300.0,40.6855,40.7069,40.6855,40.6926,54300.0
2014-01-30 14:55:00,56.86,56.87,56.83,56.85,63200.0,40.6855,40.6926,40.664,40.6783,63200.0
2014-01-30 15:00:00,56.86,56.91,56.85,56.88,51900.0,40.6855,40.7213,40.6783,40.6998,51900.0
2014-01-30 15:05:00,56.88,56.89,56.85,56.88,49400.0,40.6998,40.7069,40.6783,40.6998,49400.0
2014-01-30 15:10:00,56.87,56.89,56.84,56.88,54500.0,40.6926,40.7069,40.6712,40.6998,54500.0
2014-01-30 15:15:00,56.88,56.91,56.87,56.88,50200.0,40.6998,40.7213,40.6926,40.6998,50200.0
2014-01-30 15:20:00,56.88,56.88,56.83,56.84,96800.0,40.6998,40.6998,40.664,40.6712,96800.0
2014-01-30 15:25:00,56.84,56.87,56.82,56.83,86900.0,40.6712,40.6926,40.6569,40.664,86900.0
2014-01-30 15:30:00,56.84,56.85,56.82,56.82,43600.0,40.6712,40.6783,40.6569,40.6569,43600.0
2014-01-30 15:35:00,56.83,56.83,56.76,56.77,140100.0,40.664,40.664,40.6139,40.6211,140100.0
2014-01-30 15:40:00,56.78,56.78,56.71,56.72,150800.0,40.6282,40.6282,40.5781,40.5853,150800.0
2014-01-30 15:45:00,56.71,56.74,56.65,56.68,280600.0,40.5781,40.5996,40.5352,40.5567,280600.0
2014-01-30 15:50:00,56.68,56.72,56.66,56.69,185500.0,40.5567,40.5853,40.5424,40.5638,185500.0
2014-01-30 15:55:00,56.7,56.73,56.65,56.69,358700.0,40.571,40.5925,40.5352,40.5638,358700.0
2014-01-31 09:30:00,56.41,56.42,56.2,56.21,188100.0,40.3635,40.3706,40.2132,40.2204,188100.0
2014-01-31 09:35:00,56.21,56.29,56.08,56.29,117100.0,40.2204,40.2776,40.1274,40.2776,117100.0
2014-01-31 09:40:00,56.27,56.42,56.22,56.22,107000.0,40.2633,40.3706,40.2275,40.2275,107000.0
2014-01-31 09:45:00,56.25,56.3,56.0,56.15,191500.0,40.249,40.2848,40.0701,40.1774,191500.0
2014-01-31 09:50:00,56.15,56.18,55.96,55.99,80100.0,40.1774,40.1989,40.0415,40.063,80100.0
2014-01-31 09:55:00,55.99,56.08,55.98,56.02,95000.0,40.063,40.1274,40.0558,40.0844,95000.0
2014-01-31 10:00:00,56.03,56.14,56.02,56.12,104100.0,40.0916,40.1703,40.0844,40.156,104100.0
2014-01-31 10:05:00,56.13,56.24,56.11,56.16,112300.0,40.1631,40.2418,40.1488,40.1846,112300.0
2014-01-31 10:10:00,56.15,56.23,56.15,56.2,64300.0,40.1774,40.2347,40.1774,40.2132,64300.0
2014-01-31 10:15:00,56.2,56.3,56.19,56.24,88600.0,40.2132,40.2848,40.2061,40.2418,88600.0
2014-01-31 10:20:00,56.23,56.25,56.19,56.23,47800.0,40.2347,40.249,40.2061,40.2347,47800.0
2014-01-31 10:25:00,56.23,56.23,56.1,56.12,53900.0,40.2347,40.2347,40.1417,40.156,53900.0
2014-01-31 10:30:00,56.13,56.17,56.11,56.15,42100.0,40.1631,40.1918,40.1488,40.1774,42100.0
2014-01-31 10:35:00,56.14,56.19,56.13,56.19,52300.0,40.1703,40.2061,40.1631,40.2061,52300.0
2014-01-31 10:40:00,56.2,56.23,56.13,56.14,76800.0,40.2132,40.2347,40.1631,40.1703,76800.0
2014-01-31 10:45:00,56.16,56.24,56.14,56.24,67700.0,40.1846,40.2418,40.1703,40.2418,67700.0
2014-01-31 10:50:00,56.24,56.32,56.22,56.25,89000.0,40.2418,40.2991,40.2275,40.249,89000.0
2014-01-31 10:55:00,56.25,56.27,56.18,56.2,48300.0,40.249,40.2633,40.1989,40.2132,48300.0
2014-01-31 11:00:00,56.21,56.26,56.16,56.25,53300.0,40.2204,40.2562,40.1846,40.249,53300.0
2014-01-31 11:05:00,56.25,56.36,56.24,56.34,68000.0,40.249,40.3277,40.2418,40.3134,68000.0
2014-01-31 11:10:00,56.35,56.37,56.26,56.29,48900.0,40.3206,40.3349,40.2562,40.2776,48900.0
2014-01-31 11:15:00,56.28,56.3,56.23,56.25,54600.0,40.2705,40.2848,40.2347,40.249,54600.0
2014-01-31 11:20:00,56.25,56.28,56.23,56.28,32700.0,40.249,40.2705,40.2347,40.2705,32700.0
2014-01-31 11:25:00,56.28,56.32,56.26,56.32,46200.0,40.2705,40.2991,40.2562,40.2991,46200.0
2014-01-31 11:30:00,56.31,56.38,56.3,56.38,86900.0,40.2919,40.342,40.2848,40.342,86900.0
2014-01-31 11:35:00,56.36,56.37,56.29,56.31,32700.0,40.3277,40.3349,40.2776,40.2919,32700.0
2014-01-31 11:40:00,56.31,56.35,56.28,56.34,50500.0,40.2919,40.3206,40.2705,40.3134,50500.0
2014-01-31 11:45:00,56.35,56.43,56.33,56.43,77600.0,40.3206,40.3778,40.3062,40.3778,77600.0
2014-01-31 11:50:00,56.42,56.42,56.35,56.39,44700.0,40.3706,40.3706,40.3206,40.3492,44700.0
2014-01-31 11:55:00,56.39,56.52,56.37,56.52,42600.0,40.3492,40.4422,40.3349,40.4422,42600.0
2014-01-31 12:00:00,56.52,56.58,56.5,56.51,90400.0,40.4422,40.4851,40.4279,40.435,90400.0
2014-01-31 12:05:00,56.51,56.51,56.47,56.51,35400.0,40.435,40.435,40.4064,40.435,35400.0
2014-01-31 12:10:00,56.52,56.54,56.43,56.48,43100.0,40.4422,40.4565,40.3778,40.4136,43100.0
2014-01-31 12:15:00,56.48,56.49,56.45,56.46,46900.0,40.4136,40.4207,40.3921,40.3993,46900.0
2014-01-31 12:20:00,56.46,56.48,56.44,56.44,29200.0,40.3993,40.4136,40.385,40.385,29200.0
2014-01-31 12:25:00,56.44,56.53,56.43,56.53,26800.0,40.385,40.4494,40.3778,40.4494,26800.0
2014-01-31 12:30:00,56.53,56.53,56.4,56.4,40900.0,40.4494,40.4494,40.3563,40.3563,40900.0
2014-01-31 12:35:00,56.4,56.43,56.37,56.41,39800.0,40.3563,40.3778,40.3349,40.3635,39800.0
2014-01-31 12:40:00,56.41,56.46,56.37,56.45,34900.0,40.3635,40.3993,40.3349,40.3921,34900.0
2014-01-31 12:45:00,56.46,56.47,56.42,56.43,40400.0,40.3993,40.4064,40.3706,40.3778,40400.0
2014-01-31 12:50:00,56.43,56.45,56.39,56.4,44400.0,40.3778,40.3921,40.3492,40.3563,44400.0
2014-01-31 12:55:00,56.4,56.4,56.37,56.38,26700.0,40.3563,40.3563,40.3349,40.342,26700.0
2014-01-31 13:00:00,56.38,56.45,56.37,56.41,33100.0,40.342,40.3921,40.3349,40.3635,33100.0
2014-01-31 13:05:00,56.41,56.44,56.36,56.44,30400.0,40.3635,40.385,40.3277,40.385,30400.0
2014-01-31 13:10:00,56.44,56.45,56.42,56.45,17200.0,40.385,40.3921,40.3706,40.3921,17200.0
2014-01-31 13:15:00,56.45,56.47,56.44,56.47,54000.0,40.3921,40.4064,40.385,40.4064,54000.0
2014-01-31 13:20:00,56.46,56.47,56.43,56.44,27000.0,40.3993,40.4064,40.3778,40.385,27000.0
2014-01-31 13:25:00,56.44,56.5,56.44,56.5,62400.0,40.385,40.4279,40.385,40.4279,62400.0
2014-01-31 13:30:00,56.5,56.52,56.49,56.5,58900.0,40.4279,40.4422,40.4207,40.4279,58900.0
2014-01-31 13:35:00,56.5,56.61,56.47,56.61,98000.0,40.4279,40.5066,40.4064,40.5066,98000.0
2014-01-31 13:40:00,56.6,56.64,56.57,56.6,86800.0,40.4994,40.5281,40.478,40.4994,86800.0
2014-01-31 13:45:00,56.6,56.69,56.58,56.66,67500.0,40.4994,40.5638,40.4851,40.5424,67500.0
2014-01-31 13:50:00,56.66,56.75,56.64,56.75,51000.0,40.5424,40.6068,40.5281,40.6068,51000.0
2014-01-31 13:55:00,56.75,56.75,56.69,56.73,64200.0,40.6068,40.6068,40.5638,40.5925,64200.0
2014-01-31 14:00:00,56.73,56.86,56.72,56.85,85000.0,40.5925,40.6855,40.5853,40.6783,85000.0
2014-01-31 14:05:00,56.85,56.92,56.84,56.91,94500.0,40.6783,40.7284,40.6712,40.7213,94500.0
2014-01-31 14:10:00,56.91,56.98,56.85,56.94,167300.0,40.7213,40.7713,40.6783,40.7427,167300.0
2014-01-31 14:15:00,56.93,56.97,56.91,56.93,68600.0,40.7356,40.7642,40.7213,40.7356,68600.0
2014-01-31 14:20:00,56.93,56.93,56.84,56.87,61300.0,40.7356,40.7356,40.6712,40.6926,61300.0
2014-01-31 14:25:00,56.86,56.93,56.86,56.88,60600.0,40.6855,40.7356,40.6855,40.6998,60600.0
2014-01-31 14:30:00,56.88,56.91,56.86,56.86,50000.0,40.6998,40.7213,40.6855,40.6855,50000.0
2014-01-31 14:35:00,56.87,56.92,56.84,56.91,64500.0,40.6926,40.7284,40.6712,40.7213,64500.0
2014-01-31 14:40:00,56.91,56.95,56.87,56.93,50100.0,40.7213,40.7499,40.6926,40.7356,50100.0
2014-01-31 14:45:00,56.93,56.93,56.9,56.93,28300.0,40.7356,40.7356,40.7141,40.7356,28300.0
2014-01-31 14:50:00,56.93,56.93,56.87,56.89,73000.0,40.7356,40.7356,40.6926,40.7069,73000.0
2014-01-31 14:55:00,56.89,56.9,56.88,56.88,53900.0,40.7069,40.7141,40.6998,40.6998,53900.0
2014-01-31 15:00:00,56.88,56.9,56.83,56.9,84000.0,40.6998,40.7141,40.664,40.7141,84000.0
2014-01-31 15:05:00,56.9,56.9,56.83,56.86,51600.0,40.7141,40.7141,40.664,40.6855,51600.0
2014-01-31 15:10:00,56.85,56.88,56.82,56.86,46500.0,40.6783,40.6998,40.6569,40.6855,46500.0
2014-01-31 15:15:00,56.86,56.92,56.82,56.83,75300.0,40.6855,40.7284,40.6569,40.664,75300.0
2014-01-31 15:20:00,56.84,56.88,56.79,56.88,69300.0,40.6712,40.6998,40.6354,40.6998,69300.0
2014-01-31 15:25:00,56.87,56.88,56.83,56.87,84600.0,40.6926,40.6998,40.664,40.6926,84600.0
2014-01-31 15:30:00,56.87,56.92,56.86,56.88,91400.0,40.6926,40.7284,40.6855,40.6998,91400.0
2014-01-31 15:35:00,56.87,56.89,56.83,56.84,80200.0,40.6926,40.7069,40.664,40.6712,80200.0
2014-01-31 15:40:00,56.85,56.89,56.84,56.88,89500.0,40.6783,40.7069,40.6712,40.6998,89500.0
2014-01-31 15:45:00,56.87,56.88,56.78,56.84,101600.0,40.6926,40.6998,40.6282,40.6712,101600.0
2014-01-31 15:50:00,56.84,56.85,56.75,56.77,92400.0,40.6712,40.6783,40.6068,40.6211,92400.0
2014-01-31 15:55:00,56.76,56.76,56.6,56.64,327100.0,40.6139,40.6139,40.4994,40.5281,327100.0
2014-02-03 09:30:00,56.86,56.87,56.41,56.46,159600.0,40.6855,40.6926,40.3635,40.3993,159600.0
2014-02-03 09:35:00,56.45,56.54,56.29,56.29,94300.0,40.3921,40.4565,40.2776,40.2776,94300.0
2014-02-03 09:40:00,56.29,56.37,56.25,56.28,102100.0,40.2776,40.3349,40.249,40.2705,102100.0
2014-02-03 09:45:00,56.29,56.3,56.15,56.2,84600.0,40.2776,40.2848,40.1774,40.2132,84600.0
2014-02-03 09:50:00,56.2,56.3,56.2,56.26,74600.0,40.2132,40.2848,40.2132,40.2562,74600.0
2014-02-03 09:55:00,56.25,56.34,56.18,56.19,56600.0,40.249,40.3134,40.1989,40.2061,56600.0
2014-02-03 10:00:00,56.19,56.19,56.08,56.09,73400.0,40.2061,40.2061,40.1274,40.1345,73400.0
2014-02-03 10:05:00,56.09,56.15,56.06,56.08,46100.0,40.1345,40.1774,40.1131,40.1274,46100.0
2014-02-03 10:10:00,56.07,56.12,56.0,56.03,78800.0,40.1202,40.156,40.0701,40.0916,78800.0
2014-02-03 10:15:00,56.03,56.04,55.96,55.98,80000.0,40.0916,40.0987,40.0415,40.0558,80000.0
2014-02-03 10:20:00,55.98,56.05,55.87,55.92,98500.0,40.0558,40.1059,39.9771,40.0129,98500.0
2014-02-03 10:25:00,55.93,55.97,55.89,55.96,75200.0,40.02,40.0487,39.9914,40.0415,75200.0
2014-02-03 10:30:00,55.95,55.96,55.9,55.93,40500.0,40.0343,40.0415,39.9986,40.02,40500.0
2014-02-03 10:35:00,55.93,56.06,55.92,56.04,61600.0,40.02,40.1131,40.0129,40.0987,61600.0
2014-02-03 10:40:00,56.05,56.05,55.96,55.96,34500.0,40.1059,40.1059,40.0415,40.0415,34500.0
2014-02-03 10:45:00,55.97,56.01,55.91,55.95,35100.0,40.0487,40.0773,40.0057,40.0343,35100.0
2014-02-03 10:50:00,55.94,55.99,55.94,55.96,58000.0,40.0272,40.063,40.0272,40.0415,58000.0
2014-02-03 10:55:00,55.97,55.99,55.91,55.93,41900.0,40.0487,40.063,40.0057,40.02,41900.0
2014-02-03 11:00:00,55.93,55.94,55.88,55.91,47700.0,40.02,40.0272,39.9843,40.0057,47700.0
2014-02-03 11:05:00,55.9,55.96,55.89,55.89,39300.0,39.9986,40.0415,39.9914,39.9914,39300.0
2014-02-03 11:10:00,55.9,55.92,55.82,55.85,58300.0,39.9986,40.0129,39.9413,39.9628,58300.0
2014-02-03 11:15:00,55.84,55.85,55.77,55.78,67100.0,39.9556,39.9628,39.9055,39.9127,67100.0
2014-02-03 11:20:00,55.78,55.78,55.67,55.7,154700.0,39.9127,39.9127,39.834,39.8555,154700.0
2014-02-03 11:25:00,55.71,55.72,55.63,55.64,52000.0,39.8626,39.8698,39.8054,39.8125,52000.0
2014-02-03 11:30:00,55.64,55.69,55.61,55.61,75000.0,39.8125,39.8483,39.7911,39.7911,75000.0
2014-02-03 11:35:00,55.61,55.7,55.59,55.68,74100.0,39.7911,39.8555,39.7767,39.8411,74100.0
2014-02-03 11:40:00,55.69,55.75,55.67,55.72,77100.0,39.8483,39.8912,39.834,39.8698,77100.0
2014-02-03 11:45:00,55.71,55.77,55.67,55.73,90600.0,39.8626,39.9055,39.834,39.8769,90600.0
2014-02-03 11:50:00,55.72,55.76,55.68,55.76,142200.0,39.8698,39.8984,39.8411,39.8984,142200.0
2014-02-03 11:55:00,55.76,55.76,55.59,55.6,104400.0,39.8984,39.8984,39.7767,39.7839,104400.0
2014-02-03 12:00:00,55.6,55.61,55.52,55.53,82100.0,39.7839,39.7911,39.7267,39.7338,82100.0
2014-02-03 12:05:00,55.52,55.57,55.46,55.56,154200.0,39.7267,39.7624,39.6837,39.7553,154200.0
2014-02-03 12:10:00,55.55,55.55,55.42,55.47,109800.0,39.7481,39.7481,39.6551,39.6909,109800.0
2014-02-03 12:15:00,55.46,55.5,55.42,55.43,62700.0,39.6837,39.7123,39.6551,39.6623,62700.0
2014-02-03 12:20:00,55.43,55.47,55.42,55.45,62300.0,39.6623,39.6909,39.6551,39.6766,62300.0
2014-02-03 12:25:00,55.45,55.54,55.44,55.51,34700.0,39.6766,39.741,39.6694,39.7195,34700.0
2014-02-03 12:30:00,55.52,55.57,55.5,55.51,34500.0,39.7267,39.7624,39.7123,39.7195,34500.0
2014-02-03 12:35:00,55.5,55.52,55.44,55.44,53600.0,39.7123,39.7267,39.6694,39.6694,53600.0
2014-02-03 12:40:00,55.45,55.54,55.45,55.51,42900.0,39.6766,39.741,39.6766,39.7195,42900.0
2014-02-03 12:45:00,55.51,55.55,55.49,55.51,65200.0,39.7195,39.7481,39.7052,39.7195,65200.0
2014-02-03 12:50:00,55.52,55.55,55.47,55.54,78400.0,39.7267,39.7481,39.6909,39.741,78400.0
2014-02-03 12:55:00,55.55,55.64,55.52,55.61,165800.0,39.7481,39.8125,39.7267,39.7911,165800.0
2014-02-03 13:00:00,55.6,55.65,55.52,55.52,105300.0,39.7839,39.8197,39.7267,39.7267,105300.0
2014-02-03 13:05:00,55.52,55.58,55.52,55.54,53100.0,39.7267,39.7696,39.7267,39.741,53100.0
2014-02-03 13:10:00,55.53,55.59,55.53,55.54,46100.0,39.7338,39.7767,39.7338,39.741,46100.0
2014-02-03 13:15:00,55.54,55.59,55.53,55.56,75200.0,39.741,39.7767,39.7338,39.7553,75200.0
2014-02-03 13:20:00,55.56,55.59,55.54,55.57,36000.0,39.7553,39.7767,39.741,39.7624,36000.0
2014-02-03 13:25:00,55.56,55.57,55.51,55.53,66500.0,39.7553,39.7624,39.7195,39.7338,66500.0
2014-02-03 13:30:00,55.52,55.55,55.5,55.52,100500.0,39.7267,39.7481,39.7123,39.7267,100500.0
2014-02-03 13:35:00,55.51,55.52,55.44,55.45,67500.0,39.7195,39.7267,39.6694,39.6766,67500.0
2014-02-03 13:40:00,55.45,55.5,55.44,55.47,52700.0,39.6766,39.7123,39.6694,39.6909,52700.0
2014-02-03 13:45:00,55.47,55.48,55.4,55.48,53100.0,39.6909,39.698,39.6408,39.698,53100.0
2014-02-03 13:50:00,55.47,55.49,55.44,55.48,39400.0,39.6909,39.7052,39.6694,39.698,39400.0
2014-02-03 13:55:00,55.48,55.53,55.48,55.48,57400.0,39.698,39.7338,39.698,39.698,57400.0
2014-02-03 14:00:00,55.48,55.54,55.46,55.54,45200.0,39.698,39.741,39.6837,39.741,45200.0
2014-02-03 14:05:00,55.55,55.55,55.5,55.51,34100.0,39.7481,39.7481,39.7123,39.7195,34100.0
2014-02-03 14:10:00,55.51,55.55,55.48,55.51,57600.0,39.7195,39.7481,39.698,39.7195,57600.0
2014-02-03 14:15:00,55.51,55.55,55.49,55.49,38200.0,39.7195,39.7481,39.7052,39.7052,38200.0
2014-02-03 14:20:00,55.49,55.5,55.46,55.46,51700.0,39.7052,39.7123,39.6837,39.6837,51700.0
2014-02-03 14:25:00,55.46,55.5,55.46,55.49,39900.0,39.6837,39.7123,39.6837,39.7052,39900.0
2014-02-03 14:30:00,55.5,55.5,55.44,55.44,39300.0,39.7123,39.7123,39.6694,39.6694,39300.0
2014-02-03 14:35:00,55.45,55.46,55.4,55.42,68900.0,39.6766,39.6837,39.6408,39.6551,68900.0
2014-02-03 14:40:00,55.41,55.48,55.41,55.45,44700.0,39.648,39.698,39.648,39.6766,44700.0
2014-02-03 14:45:00,55.44,55.47,55.41,55.45,61000.0,39.6694,39.6909,39.648,39.6766,61000.0
2014-02-03 14:50:00,55.45,55.48,55.39,55.4,47800.0,39.6766,39.698,39.6336,39.6408,47800.0
2014-02-03 14:55:00,55.39,55.44,55.38,55.4,50500.0,39.6336,39.6694,39.6265,39.6408,50500.0
2014-02-03 15:00:00,55.39,55.47,55.39,55.45,84200.0,39.6336,39.6909,39.6336,39.6766,84200.0
2014-02-03 15:05:00,55.45,55.48,55.43,55.46,76700.0,39.6766,39.698,39.6623,39.6837,76700.0
2014-02-03 15:10:00,55.47,55.49,55.42,55.46,80400.0,39.6909,39.7052,39.6551,39.6837,80400.0
2014-02-03 15:15:00,55.46,55.51,55.45,55.49,60700.0,39.6837,39.7195,39.6766,39.7052,60700.0
2014-02-03 15:20:00,55.49,55.5,55.44,55.45,100100.0,39.7052,39.7123,39.6694,39.6766,100100.0
2014-02-03 15:25:00,55.46,55.51,55.45,55.51,69200.0,39.6837,39.7195,39.6766,39.7195,69200.0
2014-02-03 15:30:00,55.51,55.53,55.46,55.47,83800.0,39.7195,39.7338,39.6837,39.6909,83800.0
2014-02-03 15:35:00,55.46,55.51,55.43,55.44,82600.0,39.6837,39.7195,39.6623,39.6694,82600.0
2014-02-03 15:40:00,55.45,55.48,55.41,55.41,93900.0,39.6766,39.698,39.648,39.648,93900.0
2014-02-03 15:45:00,55.42,55.42,55.32,55.34,120800.0,39.6551,39.6551,39.5836,39.5979,120800.0
2014-02-03 15:50:00,55.34,55.36,55.28,55.35,212200.0,39.5979,39.6122,39.5549,39.605,212200.0
2014-02-03 15:55:00,55.35,55.44,55.35,55.43,381700.0,39.605,39.6694,39.605,39.6623,381700.0
2014-02-04 09:30:00,55.89,55.89,55.45,55.7,285300.0,39.9914,39.9914,39.6766,39.8555,285300.0
2014-02-04 09:35:00,55.7,55.72,55.57,55.61,118800.0,39.8555,39.8698,39.7624,39.7911,118800.0
2014-02-04 09:40:00,55.63,55.64,55.4,55.43,180900.0,39.8054,39.8125,39.6408,39.6623,180900.0
2014-02-04 09:45:00,55.43,55.53,55.4,55.51,118700.0,39.6623,39.7338,39.6408,39.7195,118700.0
2014-02-04 09:50:00,55.49,55.55,55.42,55.5,156400.0,39.7052,39.7481,39.6551,39.7123,156400.0
2014-02-04 09:55:00,55.52,55.61,55.47,55.49,74100.0,39.7267,39.7911,39.6909,39.7052,74100.0
2014-02-04 10:00:00,55.48,55.54,55.43,55.46,62100.0,39.698,39.741,39.6623,39.6837,62100.0
2014-02-04 10:05:00,55.47,55.6,55.44,55.56,60600.0,39.6909,39.7839,39.6694,39.7553,60600.0
2014-02-04 10:10:00,55.54,55.6,55.49,55.55,35400.0,39.741,39.7839,39.7052,39.7481,35400.0
2014-02-04 10:15:00,55.55,55.56,55.37,55.41,61000.0,39.7481,39.7553,39.6193,39.648,61000.0
2014-02-04 10:20:00,55.42,55.5,55.4,55.48,72000.0,39.6551,39.7123,39.6408,39.698,72000.0
2014-02-04 10:25:00,55.47,55.51,55.43,55.48,41100.0,39.6909,39.7195,39.6623,39.698,41100.0
2014-02-04 10:30:00,55.48,55.53,55.47,55.53,50000.0,39.698,39.7338,39.6909,39.7338,50000.0
2014-02-04 10:35:00,55.53,55.53,55.48,55.5,70200.0,39.7338,39.7338,39.698,39.7123,70200.0
2014-02-04 10:40:00,55.5,55.53,55.47,55.47,66800.0,39.7123,39.7338,39.6909,39.6909,66800.0
2014-02-04 10:45:00,55.48,55.5,55.43,55.46,51000.0,39.698,39.7123,39.6623,39.6837,51000.0
2014-02-04 10:50:00,55.45,55.5,55.4,55.42,50100.0,39.6766,39.7123,39.6408,39.6551,50100.0
2014-02-04 10:55:00,55.41,55.47,55.39,55.41,63700.0,39.648,39.6909,39.6336,39.648,63700.0
2014-02-04 11:00:00,55.4,55.54,55.38,55.48,90400.0,39.6408,39.741,39.6265,39.698,90400.0
2014-02-04 11:05:00,55.49,55.51,55.45,55.45,50200.0,39.7052,39.7195,39.6766,39.6766,50200.0
2014-02-04 11:10:00,55.46,55.47,55.41,55.45,48300.0,39.6837,39.6909,39.648,39.6766,48300.0
2014-02-04 11:15:00,55.45,55.46,55.4,55.43,43900.0,39.6766,39.6837,39.6408,39.6623,43900.0
2014-02-04 11:20:00,55.42,55.42,55.29,55.29,82900.0,39.6551,39.6551,39.5621,39.5621,82900.0
2014-02-04 11:25:00,55.3,55.31,55.25,55.28,69200.0,39.5692,39.5764,39.5335,39.5549,69200.0
2014-02-04 11:30:00,55.28,55.29,55.24,55.25,58600.0,39.5549,39.5621,39.5263,39.5335,58600.0
2014-02-04 11:35:00,55.25,55.3,55.24,55.26,41400.0,39.5335,39.5692,39.5263,39.5406,41400.0
2014-02-04 11:40:00,55.26,55.26,55.2,55.23,58200.0,39.5406,39.5406,39.4977,39.5192,58200.0
2014-02-04 11:45:00,55.23,55.28,55.21,55.26,85000.0,39.5192,39.5549,39.5048,39.5406,85000.0
2014-02-04 11:50:00,55.26,55.26,55.19,55.2,36200.0,39.5406,39.5406,39.4905,39.4977,36200.0
2014-02-04 11:55:00,55.19,55.26,55.19,55.24,67500.0,39.4905,39.5406,39.4905,39.5263,67500.0
2014-02-04 12:00:00,55.25,55.36,55.25,55.33,62800.0,39.5335,39.6122,39.5335,39.5907,62800.0
2014-02-04 12:05:00,55.3,55.31,55.22,55.23,47800.0,39.5692,39.5764,39.512,39.5192,47800.0
2014-02-04 12:10:00,55.23,55.25,55.21,55.22,39400.0,39.5192,39.5335,39.5048,39.512,39400.0
2014-02-04 12:15:00,55.22,55.23,55.2,55.21,41200.0,39.512,39.5192,39.4977,39.5048,41200.0
2014-02-04 12:20:00,55.21,55.23,55.21,55.23,36600.0,39.5048,39.5192,39.5048,39.5192,36600.0
2014-02-04 12:25:00,55.22,55.24,55.16,55.18,56300.0,39.512,39.5263,39.4691,39.4834,56300.0
2014-02-04 12:30:00,55.18,55.23,55.18,55.22,63000.0,39.4834,39.5192,39.4834,39.512,63000.0
2014-02-04 12:35:00,55.22,55.22,55.17,55.2,44600.0,39.512,39.512,39.4762,39.4977,44600.0
2014-02-04 12:40:00,55.19,55.26,55.16,55.25,53000.0,39.4905,39.5406,39.4691,39.5335,53000.0
2014-02-04 12:45:00,55.25,55.28,55.23,55.23,25100.0,39.5335,39.5549,39.5192,39.5192,25100.0
2014-02-04 12:50:00,55.22,55.23,55.2,55.21,26700.0,39.512,39.5192,39.4977,39.5048,26700.0
2014-02-04 12:55:00,55.22,55.23,55.19,55.21,33600.0,39.512,39.5192,39.4905,39.5048,33600.0
2014-02-04 13:00:00,55.21,55.23,55.2,55.23,35500.0,39.5048,39.5192,39.4977,39.5192,35500.0
2014-02-04 13:05:00,55.23,55.26,55.21,55.23,40800.0,39.5192,39.5406,39.5048,39.5192,40800.0
2014-02-04 13:10:00,55.23,55.25,55.22,55.22,45100.0,39.5192,39.5335,39.512,39.512,45100.0
2014-02-04 13:15:00,55.22,55.23,55.19,55.2,56900.0,39.512,39.5192,39.4905,39.4977,56900.0
2014-02-04 13:20:00,55.2,55.29,55.2,55.28,132100.0,39.4977,39.5621,39.4977,39.5549,132100.0
2014-02-04 13:25:00,55.28,55.34,55.28,55.32,29700.0,39.5549,39.5979,39.5549,39.5836,29700.0
2014-02-04 13:30:00,55.32,55.35,55.31,55.33,25400.0,39.5836,39.605,39.5764,39.5907,25400.0
2014-02-04 13:35:00,55.33,55.33,55.25,55.3,57400.0,39.5907,39.5907,39.5335,39.5692,57400.0
2014-02-04 13:40:00,55.3,55.31,55.27,55.28,20100.0,39.5692,39.5764,39.5478,39.5549,20100.0
2014-02-04 13:45:00,55.29,55.3,55.23,55.3,70200.0,39.5621,39.5692,39.5192,39.5692,70200.0
2014-02-04 13:50:00,55.3,55.31,55.25,55.29,51600.0,39.5692,39.5764,39.5335,39.5621,51600.0
2014-02-04 13:55:00,55.28,55.29,55.23,55.23,29300.0,39.5549,39.5621,39.5192,39.5192,29300.0
2014-02-04 14:00:00,55.23,55.28,55.2,55.24,36100.0,39.5192,39.5549,39.4977,39.5263,36100.0
2014-02-04 14:05:00,55.24,55.25,55.21,55.22,28000.0,39.5263,39.5335,39.5048,39.512,28000.0
2014-02-04 14:10:00,55.23,55.24,55.21,55.22,31200.0,39.5192,39.5263,39.5048,39.512,31200.0
2014-02-04 14:15:00,55.23,55.23,55.18,55.19,58100.0,39.5192,39.5192,39.4834,39.4905,58100.0
2014-02-04 14:20:00,55.19,55.3,55.18,55.28,39300.0,39.4905,39.5692,39.4834,39.5549,39300.0
2014-02-04 14:25:00,55.28,55.28,55.24,55.25,38800.0,39.5549,39.5549,39.5263,39.5335,38800.0
2014-02-04 14:30:00,55.25,55.25,55.22,55.23,42200.0,39.5335,39.5335,39.512,39.5192,42200.0
2014-02-04 14:35:00,55.24,55.24,55.22,55.23,27500.0,39.5263,39.5263,39.512,39.5192,27500.0
2014-02-04 14:40:00,55.22,55.28,55.22,55.27,51500.0,39.512,39.5549,39.512,39.5478,51500.0
2014-02-04 14:45:00,55.26,55.28,55.23,55.25,33200.0,39.5406,39.5549,39.5192,39.5335,33200.0
2014-02-04 14:50:00,55.24,55.26,55.22,55.26,44700.0,39.5263,39.5406,39.512,39.5406,44700.0
2014-02-04 14:55:00,55.26,55.28,55.24,55.28,35400.0,39.5406,39.5549,39.5263,39.5549,35400.0
2014-02-04 15:00:00,55.28,55.32,55.28,55.29,36600.0,39.5549,39.5836,39.5549,39.5621,36600.0
2014-02-04 15:05:00,55.28,55.31,55.25,55.28,64300.0,39.5549,39.5764,39.5335,39.5549,64300.0
2014-02-04 15:10:00,55.27,55.3,55.26,55.29,56600.0,39.5478,39.5692,39.5406,39.5621,56600.0
2014-02-04 15:15:00,55.29,55.29,55.26,55.28,52000.0,39.5621,39.5621,39.5406,39.5549,52000.0
2014-02-04 15:20:00,55.28,55.3,55.24,55.24,52500.0,39.5549,39.5692,39.5263,39.5263,52500.0
2014-02-04 15:25:00,55.25,55.25,55.12,55.13,119700.0,39.5335,39.5335,39.4404,39.4476,119700.0
2014-02-04 15:30:00,55.13,55.27,55.12,55.25,100300.0,39.4476,39.5478,39.4404,39.5335,100300.0
2014-02-04 15:35:00,55.25,55.29,55.23,55.26,75000.0,39.5335,39.5621,39.5192,39.5406,75000.0
2014-02-04 15:40:00,55.26,55.28,55.23,55.28,107800.0,39.5406,39.5549,39.5192,39.5549,107800.0
2014-02-04 15:45:00,55.28,55.3,55.25,55.25,113100.0,39.5549,39.5692,39.5335,39.5335,113100.0
2014-02-04 15:50:00,55.25,55.26,55.2,55.21,219400.0,39.5335,39.5406,39.4977,39.5048,219400.0
2014-02-04 15:55:00,55.2,55.22,55.1,55.12,347700.0,39.4977,39.512,39.4261,39.4404,347700.0
2014-02-05 09:30:00,55.06,55.17,55.01,55.05,175200.0,39.3975,39.4762,39.3617,39.3904,175200.0
2014-02-05 09:35:00,55.09,55.19,55.02,55.07,65500.0,39.419,39.4905,39.3689,39.4047,65500.0
2014-02-05 09:40:00,55.06,55.08,54.9,54.91,170800.0,39.3975,39.4118,39.283,39.2902,170800.0
2014-02-05 09:45:00,54.9,54.92,54.7,54.79,128000.0,39.283,39.2973,39.1399,39.2043,128000.0
2014-02-05 09:50:00,54.79,54.97,54.78,54.94,72000.0,39.2043,39.3331,39.1972,39.3116,72000.0
2014-02-05 09:55:00,54.94,54.96,54.88,54.9,63200.0,39.3116,39.326,39.2687,39.283,63200.0
2014-02-05 10:00:00,54.9,55.08,54.9,54.98,137800.0,39.283,39.4118,39.283,39.3403,137800.0
2014-02-05 10:05:00,54.97,55.07,54.95,54.95,139400.0,39.3331,39.4047,39.3188,39.3188,139400.0
2014-02-05 10:10:00,54.95,54.96,54.87,54.88,92700.0,39.3188,39.326,39.2616,39.2687,92700.0
2014-02-05 10:15:00,54.88,54.89,54.66,54.7,206200.0,39.2687,39.2759,39.1113,39.1399,206200.0
2014-02-05 10:20:00,54.7,54.76,54.67,54.75,94100.0,39.1399,39.1829,39.1185,39.1757,94100.0
2014-02-05 10:25:00,54.75,54.88,54.73,54.88,119000.0,39.1757,39.2687,39.1614,39.2687,119000.0
2014-02-05 10:30:00,54.89,55.02,54.84,55.02,101700.0,39.2759,39.3689,39.2401,39.3689,101700.0
2014-02-05 10:35:00,55.01,55.03,54.91,54.91,65100.0,39.3617,39.376,39.2902,39.2902,65100.0
2014-02-05 10:40:00,54.92,55.01,54.92,54.96,59100.0,39.2973,39.3617,39.2973,39.326,59100.0
2014-02-05 10:45:00,54.96,55.0,54.92,54.97,71900.0,39.326,39.3546,39.2973,39.3331,71900.0
2014-02-05 10:50:00,54.98,54.98,54.9,54.91,142100.0,39.3403,39.3403,39.283,39.2902,142100.0
2014-02-05 10:55:00,54.91,54.96,54.9,54.93,42000.0,39.2902,39.326,39.283,39.3045,42000.0
2014-02-05 11:00:00,54.92,54.95,54.9,54.93,48900.0,39.2973,39.3188,39.283,39.3045,48900.0
2014-02-05 11:05:00,54.93,54.94,54.87,54.87,53100.0,39.3045,39.3116,39.2616,39.2616,53100.0
2014-02-05 11:10:00,54.87,54.92,54.86,54.89,43900.0,39.2616,39.2973,39.2544,39.2759,43900.0
2014-02-05 11:15:00,54.88,54.92,54.85,54.85,49100.0,39.2687,39.2973,39.2472,39.2472,49100.0
2014-02-05 11:20:00,54.86,54.9,54.85,54.88,38100.0,39.2544,39.283,39.2472,39.2687,38100.0
2014-02-05 11:25:00,54.87,54.99,54.87,54.97,42700.0,39.2616,39.3474,39.2616,39.3331,42700.0
2014-02-05 11:30:00,54.97,54.98,54.93,54.97,33700.0,39.3331,39.3403,39.3045,39.3331,33700.0
2014-02-05 11:35:00,54.97,55.07,54.96,55.06,95600.0,39.3331,39.4047,39.326,39.3975,95600.0
2014-02-05 11:40:00,55.05,55.06,54.98,55.04,85400.0,39.3904,39.3975,39.3403,39.3832,85400.0
2014-02-05 11:45:00,55.04,55.12,55.03,55.08,57800.0,39.3832,39.4404,39.376,39.4118,57800.0
2014-02-05 11:50:00,55.08,55.1,55.03,55.03,46200.0,39.4118,39.4261,39.376,39.376,46200.0
2014-02-05 11:55:00,55.04,55.06,55.01,55.04,40600.0,39.3832,39.3975,39.3617,39.3832,40600.0
2014-02-05 12:00:00,55.03,55.07,55.01,55.05,31100.0,39.376,39.4047,39.3617,39.3904,31100.0
2014-02-05 12:05:00,55.05,55.05,55.0,55.0,47200.0,39.3904,39.3904,39.3546,39.3546,47200.0
2014-02-05 12:10:00,55.0,55.03,55.0,55.02,29700.0,39.3546,39.376,39.3546,39.3689,29700.0
2014-02-05 12:15:00,55.02,55.02,54.97,55.01,50500.0,39.3689,39.3689,39.3331,39.3617,50500.0
2014-02-05 12:20:00,55.0,55.01,54.96,54.98,102500.0,39.3546,39.3617,39.326,39.3403,102500.0
2014-02-05 12:25:00,54.98,55.0,54.95,54.96,48200.0,39.3403,39.3546,39.3188,39.326,48200.0
2014-02-05 12:30:00,54.95,54.99,54.91,54.94,133900.0,39.3188,39.3474,39.2902,39.3116,133900.0
2014-02-05 12:35:00,54.93,54.97,54.91,54.93,70300.0,39.3045,39.3331,39.2902,39.3045,70300.0
2014-02-05 12:40:00,54.93,54.96,54.91,54.91,55400.0,39.3045,39.326,39.2902,39.2902,55400.0
2014-02-05 12:45:00,54.92,55.0,54.91,54.95,69400.0,39.2973,39.3546,39.2902,39.3188,69400.0
2014-02-05 12:50:00,54.96,54.96,54.95,54.96,35400.0,39.326,39.326,39.3188,39.326,35400.0
2014-02-05 12:55:00,54.96,55.0,54.95,55.0,56000.0,39.326,39.3546,39.3188,39.3546,56000.0
2014-02-05 13:00:00,55.0,55.0,54.97,54.98,51100.0,39.3546,39.3546,39.3331,39.3403,51100.0
2014-02-05 13:05:00,54.98,55.01,54.94,55.0,128400.0,39.3403,39.3617,39.3116,39.3546,128400.0
2014-02-05 13:10:00,55.0,55.05,54.99,55.03,100000.0,39.3546,39.3904,39.3474,39.376,100000.0
2014-02-05 13:15:00,55.03,55.06,55.0,55.03,384200.0,39.376,39.3975,39.3546,39.376,384200.0
2014-02-05 13:20:00,55.04,55.05,55.01,55.03,51300.0,39.3832,39.3904,39.3617,39.376,51300.0
2014-02-05 13:25:00,55.04,55.04,55.0,55.04,56800.0,39.3832,39.3832,39.3546,39.3832,56800.0
2014-02-05 13:30:00,55.04,55.05,55.03,55.04,56200.0,39.3832,39.3904,39.376,39.3832,56200.0
2014-02-05 13:35:00,55.04,55.04,55.01,55.04,22700.0,39.3832,39.3832,39.3617,39.3832,22700.0
2014-02-05 13:40:00,55.04,55.04,55.0,55.02,41400.0,39.3832,39.3832,39.3546,39.3689,41400.0
2014-02-05 13:45:00,55.02,55.03,55.0,55.02,28300.0,39.3689,39.376,39.3546,39.3689,28300.0
2014-02-05 13:50:00,55.02,55.06,55.02,55.05,174500.0,39.3689,39.3975,39.3689,39.3904,174500.0
2014-02-05 13:55:00,55.05,55.05,55.02,55.02,62400.0,39.3904,39.3904,39.3689,39.3689,62400.0
2014-02-05 14:00:00,55.02,55.04,55.01,55.01,100300.0,39.3689,39.3832,39.3617,39.3617,100300.0
2014-02-05 14:05:00,55.01,55.01,54.98,55.0,103300.0,39.3617,39.3617,39.3403,39.3546,103300.0
2014-02-05 14:10:00,55.0,55.01,54.92,54.99,92000.0,39.3546,39.3617,39.2973,39.3474,92000.0
2014-02-05 14:15:00,55.0,55.01,54.96,55.0,71800.0,39.3546,39.3617,39.326,39.3546,71800.0
2014-02-05 14:20:00,55.0,55.03,54.99,55.03,53300.0,39.3546,39.376,39.3474,39.376,53300.0
2014-02-05 14:25:00,55.03,55.04,54.98,55.01,105300.0,39.376,39.3832,39.3403,39.3617,105300.0
2014-02-05 14:30:00,55.01,55.01,54.97,55.01,58500.0,39.3617,39.3617,39.3331,39.3617,58500.0
2014-02-05 14:35:00,55.01,55.02,54.95,54.98,124300.0,39.3617,39.3689,39.3188,39.3403,124300.0
2014-02-05 14:40:00,54.98,55.01,54.98,55.0,47600.0,39.3403,39.3617,39.3403,39.3546,47600.0
2014-02-05 14:45:00,54.99,55.01,54.99,55.0,35700.0,39.3474,39.3617,39.3474,39.3546,35700.0
2014-02-05 14:50:00,55.0,55.01,54.99,55.0,82400.0,39.3546,39.3617,39.3474,39.3546,82400.0
2014-02-05 14:55:00,55.01,55.01,55.0,55.0,85500.0,39.3617,39.3617,39.3546,39.3546,85500.0
2014-02-05 15:00:00,55.0,55.02,54.97,54.98,99300.0,39.3546,39.3689,39.3331,39.3403,99300.0
2014-02-05 15:05:00,54.98,55.01,54.98,55.01,77600.0,39.3403,39.3617,39.3403,39.3617,77600.0
2014-02-05 15:10:00,55.01,55.03,54.99,54.99,131900.0,39.3617,39.376,39.3474,39.3474,131900.0
2014-02-05 15:15:00,54.99,55.04,54.98,55.03,104300.0,39.3474,39.3832,39.3403,39.376,104300.0
2014-02-05 15:20:00,55.04,55.04,55.01,55.04,47300.0,39.3832,39.3832,39.3617,39.3832,47300.0
2014-02-05 15:25:00,55.04,55.09,55.01,55.06,85200.0,39.3832,39.419,39.3617,39.3975,85200.0
2014-02-05 15:30:00,55.07,55.09,55.03,55.09,174200.0,39.4047,39.419,39.376,39.419,174200.0
2014-02-05 15:35:00,55.08,55.1,55.06,55.1,109300.0,39.4118,39.4261,39.3975,39.4261,109300.0
2014-02-05 15:40:00,55.1,55.16,55.09,55.12,127700.0,39.4261,39.4691,39.419,39.4404,127700.0
2014-02-05 15:45:00,55.12,55.19,55.12,55.17,151600.0,39.4404,39.4905,39.4404,39.4762,151600.0
2014-02-05 15:50:00,55.17,55.17,55.02,55.03,198400.0,39.4762,39.4762,39.3689,39.376,198400.0
2014-02-05 15:55:00,55.04,55.11,55.04,55.07,179300.0,39.3832,39.4333,39.3832,39.4047,179300.0
2014-02-06 09:30:00,55.13,55.68,55.09,55.49,201500.0,39.4476,39.8411,39.419,39.7052,201500.0
2014-02-06 09:35:00,55.5,55.52,55.1,55.25,82400.0,39.7123,39.7267,39.4261,39.5335,82400.0
2014-02-06 09:40:00,55.26,55.39,55.22,55.29,128700.0,39.5406,39.6336,39.512,39.5621,128700.0
2014-02-06 09:45:00,55.29,55.32,55.25,55.3,130300.0,39.5621,39.5836,39.5335,39.5692,130300.0
2014-02-06 09:50:00,55.3,55.32,55.28,55.32,86000.0,39.5692,39.5836,39.5549,39.5836,86000.0
2014-02-06 09:55:00,55.32,55.46,55.3,55.4,199600.0,39.5836,39.6837,39.5692,39.6408,199600.0
2014-02-06 10:00:00,55.4,55.53,55.4,55.52,365600.0,39.6408,39.7338,39.6408,39.7267,365600.0
2014-02-06 10:05:00,55.52,55.7,55.49,55.62,283600.0,39.7267,39.8555,39.7052,39.7982,283600.0
2014-02-06 10:10:00,55.61,55.81,55.61,55.76,143300.0,39.7911,39.9342,39.7911,39.8984,143300.0
2014-02-06 10:15:00,55.75,56.0,55.75,55.94,240100.0,39.8912,40.0701,39.8912,40.0272,240100.0
2014-02-06 10:20:00,55.93,55.96,55.88,55.93,130800.0,40.02,40.0415,39.9843,40.02,130800.0
2014-02-06 10:25:00,55.93,55.93,55.77,55.78,318500.0,40.02,40.02,39.9055,39.9127,318500.0
2014-02-06 10:30:00,55.78,55.87,55.76,55.82,166700.0,39.9127,39.9771,39.8984,39.9413,166700.0
2014-02-06 10:35:00,55.82,55.82,55.73,55.76,142900.0,39.9413,39.9413,39.8769,39.8984,142900.0
2014-02-06 10:40:00,55.76,55.8,55.75,55.75,99700.0,39.8984,39.927,39.8912,39.8912,99700.0
2014-02-06 10:45:00,55.76,55.8,55.75,55.79,145700.0,39.8984,39.927,39.8912,39.9199,145700.0
2014-02-06 10:50:00,55.79,55.81,55.75,55.76,79400.0,39.9199,39.9342,39.8912,39.8984,79400.0
2014-02-06 10:55:00,55.77,55.8,55.75,55.78,51600.0,39.9055,39.927,39.8912,39.9127,51600.0
2014-02-06 11:00:00,55.78,55.78,55.74,55.75,113800.0,39.9127,39.9127,39.8841,39.8912,113800.0
2014-02-06 11:05:00,55.75,55.81,55.75,55.79,75900.0,39.8912,39.9342,39.8912,39.9199,75900.0
2014-02-06 11:10:00,55.79,55.8,55.75,55.75,73800.0,39.9199,39.927,39.8912,39.8912,73800.0
2014-02-06 11:15:00,55.74,55.76,55.68,55.75,107300.0,39.8841,39.8984,39.8411,39.8912,107300.0
2014-02-06 11:20:00,55.75,55.76,55.73,55.74,85400.0,39.8912,39.8984,39.8769,39.8841,85400.0
2014-02-06 11:25:00,55.74,55.75,55.71,55.73,49100.0,39.8841,39.8912,39.8626,39.8769,49100.0
2014-02-06 11:30:00,55.74,55.76,55.74,55.75,219800.0,39.8841,39.8984,39.8841,39.8912,219800.0
2014-02-06 11:35:00,55.74,55.93,55.74,55.93,119900.0,39.8841,40.02,39.8841,40.02,119900.0
2014-02-06 11:40:00,55.93,56.0,55.88,55.9,115000.0,40.02,40.0701,39.9843,39.9986,115000.0
2014-02-06 11:45:00,55.9,55.95,55.89,55.91,85400.0,39.9986,40.0343,39.9914,40.0057,85400.0
2014-02-06 11:50:00,55.91,55.91,55.84,55.86,82100.0,40.0057,40.0057,39.9556,39.9699,82100.0
2014-02-06 11:55:00,55.86,55.88,55.78,55.82,63800.0,39.9699,39.9843,39.9127,39.9413,63800.0
2014-02-06 12:00:00,55.82,55.91,55.82,55.9,30300.0,39.9413,40.0057,39.9413,39.9986,30300.0
2014-02-06 12:05:00,55.9,55.9,55.85,55.85,53500.0,39.9986,39.9986,39.9628,39.9628,53500.0
2014-02-06 12:10:00,55.85,55.86,55.82,55.84,57900.0,39.9628,39.9699,39.9413,39.9556,57900.0
2014-02-06 12:15:00,55.84,55.86,55.82,55.85,40200.0,39.9556,39.9699,39.9413,39.9628,40200.0
2014-02-06 12:20:00,55.85,55.95,55.84,55.93,55400.0,39.9628,40.0343,39.9556,40.02,55400.0
2014-02-06 12:25:00,55.94,55.94,55.89,55.9,51400.0,40.0272,40.0272,39.9914,39.9986,51400.0
2014-02-06 12:30:00,55.9,55.9,55.86,55.88,74100.0,39.9986,39.9986,39.9699,39.9843,74100.0
2014-02-06 12:35:00,55.88,55.89,55.84,55.85,59600.0,39.9843,39.9914,39.9556,39.9628,59600.0
2014-02-06 12:40:00,55.85,55.9,55.81,55.9,60900.0,39.9628,39.9986,39.9342,39.9986,60900.0
2014-02-06 12:45:00,55.9,55.91,55.83,55.86,88100.0,39.9986,40.0057,39.9485,39.9699,88100.0
2014-02-06 12:50:00,55.86,55.9,55.85,55.9,30900.0,39.9699,39.9986,39.9628,39.9986,30900.0
2014-02-06 12:55:00,55.89,55.94,55.86,55.87,86400.0,39.9914,40.0272,39.9699,39.9771,86400.0
2014-02-06 13:00:00,55.87,55.9,55.84,55.84,57100.0,39.9771,39.9986,39.9556,39.9556,57100.0
2014-02-06 13:05:00,55.83,55.92,55.83,55.9,187200.0,39.9485,40.0129,39.9485,39.9986,187200.0
2014-02-06 13:10:00,55.9,55.94,55.87,55.89,35100.0,39.9986,40.0272,39.9771,39.9914,35100.0
2014-02-06 13:15:00,55.9,55.91,55.82,55.82,48400.0,39.9986,40.0057,39.9413,39.9413,48400.0
2014-02-06 13:20:00,55.83,55.83,55.73,55.73,78700.0,39.9485,39.9485,39.8769,39.8769,78700.0
2014-02-06 13:25:00,55.73,55.78,55.73,55.78,24200.0,39.8769,39.9127,39.8769,39.9127,24200.0
2014-02-06 13:30:00,55.78,55.82,55.73,55.81,52600.0,39.9127,39.9413,39.8769,39.9342,52600.0
2014-02-06 13:35:00,55.8,55.82,55.78,55.82,26100.0,39.927,39.9413,39.9127,39.9413,26100.0
2014-02-06 13:40:00,55.82,55.85,55.8,55.84,43400.0,39.9413,39.9628,39.927,39.9556,43400.0
2014-02-06 13:45:00,55.85,55.9,55.84,55.9,27200.0,39.9628,39.9986,39.9556,39.9986,27200.0
2014-02-06 13:50:00,55.89,55.94,55.87,55.89,52800.0,39.9914,40.0272,39.9771,39.9914,52800.0
2014-02-06 13:55:00,55.89,55.9,55.86,55.86,58800.0,39.9914,39.9986,39.9699,39.9699,58800.0
2014-02-06 14:00:00,55.86,55.89,55.84,55.88,48700.0,39.9699,39.9914,39.9556,39.9843,48700.0
2014-02-06 14:05:00,55.87,56.0,55.87,55.99,269100.0,39.9771,40.0701,39.9771,40.063,269100.0
2014-02-06 14:10:00,55.99,56.0,55.93,55.95,83500.0,40.063,40.0701,40.02,40.0343,83500.0
2014-02-06 14:15:00,55.95,55.96,55.93,55.94,85000.0,40.0343,40.0415,40.02,40.0272,85000.0
2014-02-06 14:20:00,55.94,55.95,55.92,55.94,68100.0,40.0272,40.0343,40.0129,40.0272,68100.0
2014-02-06 14:25:00,55.94,55.94,55.9,55.9,61400.0,40.0272,40.0272,39.9986,39.9986,61400.0
2014-02-06 14:30:00,55.89,55.92,55.88,55.88,76900.0,39.9914,40.0129,39.9843,39.9843,76900.0
2014-02-06 14:35:00,55.89,55.9,55.84,55.85,61300.0,39.9914,39.9986,39.9556,39.9628,61300.0
2014-02-06 14:40:00,55.85,55.85,55.82,55.83,51800.0,39.9628,39.9628,39.9413,39.9485,51800.0
2014-02-06 14:45:00,55.82,55.84,55.81,55.83,41900.0,39.9413,39.9556,39.9342,39.9485,41900.0
2014-02-06 14:50:00,55.82,55.85,55.8,55.85,41900.0,39.9413,39.9628,39.927,39.9628,41900.0
2014-02-06 14:55:00,55.85,55.86,55.77,55.84,82900.0,39.9628,39.9699,39.9055,39.9556,82900.0
2014-02-06 15:00:00,55.85,55.9,55.82,55.9,62400.0,39.9628,39.9986,39.9413,39.9986,62400.0
2014-02-06 15:05:00,55.9,55.9,55.87,55.88,77000.0,39.9986,39.9986,39.9771,39.9843,77000.0
2014-02-06 15:10:00,55.88,55.93,55.87,55.89,53100.0,39.9843,40.02,39.9771,39.9914,53100.0
2014-02-06 15:15:00,55.88,55.94,55.88,55.94,252200.0,39.9843,40.0272,39.9843,40.0272,252200.0
2014-02-06 15:20:00,55.93,55.94,55.87,55.88,85400.0,40.02,40.0272,39.9771,39.9843,85400.0
2014-02-06 15:25:00,55.89,55.91,55.88,55.89,90600.0,39.9914,40.0057,39.9843,39.9914,90600.0
2014-02-06 15:30:00,55.89,55.9,55.85,55.86,78200.0,39.9914,39.9986,39.9628,39.9699,78200.0
2014-02-06 15:35:00,55.85,55.86,55.8,55.84,119000.0,39.9628,39.9699,39.927,39.9556,119000.0
2014-02-06 15:40:00,55.84,55.88,55.83,55.85,95000.0,39.9556,39.9843,39.9485,39.9628,95000.0
2014-02-06 15:45:00,55.86,55.88,55.82,55.83,96800.0,39.9699,39.9843,39.9413,39.9485,96800.0
2014-02-06 15:50:00,55.83,55.88,55.82,55.84,293100.0,39.9485,39.9843,39.9413,39.9556,293100.0
2014-02-06 15:55:00,55.85,55.88,55.83,55.85,214300.0,39.9628,39.9843,39.9485,39.9628,214300.0
2014-02-07 09:30:00,56.08,56.24,55.86,56.05,165900.0,40.1274,40.2418,39.9699,40.1059,165900.0
2014-02-07 09:35:00,56.06,56.07,55.91,55.98,71900.0,40.1131,40.1202,40.0057,40.0558,71900.0
2014-02-07 09:40:00,55.98,56.07,55.93,56.04,77800.0,40.0558,40.1202,40.02,40.0987,77800.0
2014-02-07 09:45:00,56.03,56.06,55.86,55.88,145600.0,40.0916,40.1131,39.9699,39.9843,145600.0
2014-02-07 09:50:00,55.88,55.91,55.64,55.68,148000.0,39.9843,40.0057,39.8125,39.8411,148000.0
2014-02-07 09:55:00,55.69,55.8,55.66,55.78,154300.0,39.8483,39.927,39.8268,39.9127,154300.0
2014-02-07 10:00:00,55.79,55.84,55.71,55.72,94800.0,39.9199,39.9556,39.8626,39.8698,94800.0
2014-02-07 10:05:00,55.72,55.78,55.65,55.66,86400.0,39.8698,39.9127,39.8197,39.8268,86400.0
2014-02-07 10:10:00,55.66,55.73,55.63,55.64,92300.0,39.8268,39.8769,39.8054,39.8125,92300.0
2014-02-07 10:15:00,55.63,55.67,55.6,55.61,56500.0,39.8054,39.834,39.7839,39.7911,56500.0
2014-02-07 10:20:00,55.6,55.62,55.54,55.54,61600.0,39.7839,39.7982,39.741,39.741,61600.0
2014-02-07 10:25:00,55.54,55.61,55.54,55.6,69200.0,39.741,39.7911,39.741,39.7839,69200.0
2014-02-07 10:30:00,55.6,55.65,55.57,55.59,37800.0,39.7839,39.8197,39.7624,39.7767,37800.0
2014-02-07 10:35:00,55.6,55.74,55.6,55.74,42700.0,39.7839,39.8841,39.7839,39.8841,42700.0
2014-02-07 10:40:00,55.73,55.74,55.56,55.57,72000.0,39.8769,39.8841,39.7553,39.7624,72000.0
2014-02-07 10:45:00,55.56,55.62,55.55,55.55,186600.0,39.7553,39.7982,39.7481,39.7481,186600.0
2014-02-07 10:50:00,55.56,55.63,55.54,55.6,77900.0,39.7553,39.8054,39.741,39.7839,77900.0
2014-02-07 10:55:00,55.61,55.63,55.57,55.59,108500.0,39.7911,39.8054,39.7624,39.7767,108500.0
2014-02-07 11:00:00,55.59,55.59,55.55,55.55,45400.0,39.7767,39.7767,39.7481,39.7481,45400.0
2014-02-07 11:05:00,55.55,55.62,55.54,55.57,61400.0,39.7481,39.7982,39.741,39.7624,61400.0
2014-02-07 11:10:00,55.57,55.65,55.57,55.64,65700.0,39.7624,39.8197,39.7624,39.8125,65700.0
2014-02-07 11:15:00,55.63,55.66,55.59,55.63,37000.0,39.8054,39.8268,39.7767,39.8054,37000.0
2014-02-07 11:20:00,55.64,55.69,55.63,55.67,32800.0,39.8125,39.8483,39.8054,39.834,32800.0
2014-02-07 11:25:00,55.66,55.69,55.62,55.63,40900.0,39.8268,39.8483,39.7982,39.8054,40900.0
2014-02-07 11:30:00,55.63,55.66,55.61,55.65,47400.0,39.8054,39.8268,39.7911,39.8197,47400.0
2014-02-07 11:35:00,55.64,55.64,55.57,55.61,54400.0,39.8125,39.8125,39.7624,39.7911,54400.0
2014-02-07 11:40:00,55.61,55.66,55.6,55.66,39300.0,39.7911,39.8268,39.7839,39.8268,39300.0
2014-02-07 11:45:00,55.66,55.71,55.65,55.7,30800.0,39.8268,39.8626,39.8197,39.8555,30800.0
2014-02-07 11:50:00,55.72,55.75,55.71,55.74,35400.0,39.8698,39.8912,39.8626,39.8841,35400.0
2014-02-07 11:55:00,55.75,55.76,55.73,55.76,29900.0,39.8912,39.8984,39.8769,39.8984,29900.0
2014-02-07 12:00:00,55.76,55.78,55.74,55.75,36600.0,39.8984,39.9127,39.8841,39.8912,36600.0
2014-02-07 12:05:00,55.75,55.75,55.7,55.72,31900.0,39.8912,39.8912,39.8555,39.8698,31900.0
2014-02-07 12:10:00,55.72,55.76,55.72,55.74,27400.0,39.8698,39.8984,39.8698,39.8841,27400.0
2014-02-07 12:15:00,55.74,55.77,55.71,55.77,39100.0,39.8841,39.9055,39.8626,39.9055,39100.0
2014-02-07 12:20:00,55.76,55.8,55.74,55.78,37800.0,39.8984,39.927,39.8841,39.9127,37800.0
2014-02-07 12:25:00,55.78,55.82,55.74,55.82,36100.0,39.9127,39.9413,39.8841,39.9413,36100.0
2014-02-07 12:30:00,55.83,55.87,55.79,55.79,40200.0,39.9485,39.9771,39.9199,39.9199,40200.0
2014-02-07 12:35:00,55.78,55.82,55.73,55.73,35500.0,39.9127,39.9413,39.8769,39.8769,35500.0
2014-02-07 12:40:00,55.73,55.81,55.72,55.8,72300.0,39.8769,39.9342,39.8698,39.927,72300.0
2014-02-07 12:45:00,55.8,55.81,55.77,55.8,26400.0,39.927,39.9342,39.9055,39.927,26400.0
2014-02-07 12:50:00,55.8,55.86,55.8,55.86,34500.0,39.927,39.9699,39.927,39.9699,34500.0
2014-02-07 12:55:00,55.85,55.89,55.85,55.87,52300.0,39.9628,39.9914,39.9628,39.9771,52300.0
2014-02-07 13:00:00,55.88,55.88,55.85,55.85,44200.0,39.9843,39.9843,39.9628,39.9628,44200.0
2014-02-07 13:05:00,55.85,55.87,55.82,55.85,45500.0,39.9628,39.9771,39.9413,39.9628,45500.0
2014-02-07 13:10:00,55.85,55.89,55.85,55.89,44800.0,39.9628,39.9914,39.9628,39.9914,44800.0
2014-02-07 13:15:00,55.89,55.89,55.86,55.88,45300.0,39.9914,39.9914,39.9699,39.9843,45300.0
2014-02-07 13:20:00,55.88,55.9,55.86,55.88,45600.0,39.9843,39.9986,39.9699,39.9843,45600.0
2014-02-07 13:25:00,55.88,55.94,55.87,55.94,59800.0,39.9843,40.0272,39.9771,40.0272,59800.0
2014-02-07 13:30:00,55.95,55.96,55.88,55.88,20300.0,40.0343,40.0415,39.9843,39.9843,20300.0
2014-02-07 13:35:00,55.89,55.95,55.89,55.94,32600.0,39.9914,40.0343,39.9914,40.0272,32600.0
2014-02-07 13:40:00,55.94,56.01,55.94,56.0,109000.0,40.0272,40.0773,40.0272,40.0701,109000.0
2014-02-07 13:45:00,55.99,56.05,55.99,56.0,45000.0,40.063,40.1059,40.063,40.0701,45000.0
2014-02-07 13:50:00,56.0,56.04,55.98,56.0,57500.0,40.0701,40.0987,40.0558,40.0701,57500.0
2014-02-07 13:55:00,56.01,56.12,56.0,56.11,50900.0,40.0773,40.156,40.0701,40.1488,50900.0
2014-02-07 14:00:00,56.12,56.16,56.08,56.15,50400.0,40.156,40.1846,40.1274,40.1774,50400.0
2014-02-07 14:05:00,56.14,56.17,56.12,56.16,37900.0,40.1703,40.1918,40.156,40.1846,37900.0
2014-02-07 14:10:00,56.16,56.2,56.15,56.17,42200.0,40.1846,40.2132,40.1774,40.1918,42200.0
2014-02-07 14:15:00,56.16,56.21,56.14,56.19,44200.0,40.1846,40.2204,40.1703,40.2061,44200.0
2014-02-07 14:20:00,56.19,56.25,56.17,56.24,140700.0,40.2061,40.249,40.1918,40.2418,140700.0
2014-02-07 14:25:00,56.24,56.25,56.15,56.21,74400.0,40.2418,40.249,40.1774,40.2204,74400.0
2014-02-07 14:30:00,56.21,56.25,56.2,56.22,55000.0,40.2204,40.249,40.2132,40.2275,55000.0
2014-02-07 14:35:00,56.22,56.26,56.21,56.24,60400.0,40.2275,40.2562,40.2204,40.2418,60400.0
2014-02-07 14:40:00,56.25,56.33,56.24,56.31,44000.0,40.249,40.3062,40.2418,40.2919,44000.0
2014-02-07 14:45:00,56.31,56.36,56.27,56.27,64100.0,40.2919,40.3277,40.2633,40.2633,64100.0
2014-02-07 14:50:00,56.27,56.32,56.23,56.3,67200.0,40.2633,40.2991,40.2347,40.2848,67200.0
2014-02-07 14:55:00,56.3,56.33,56.29,56.33,44500.0,40.2848,40.3062,40.2776,40.3062,44500.0
2014-02-07 15:00:00,56.33,56.41,56.32,56.37,67200.0,40.3062,40.3635,40.2991,40.3349,67200.0
2014-02-07 15:05:00,56.37,56.38,56.28,56.29,66100.0,40.3349,40.342,40.2705,40.2776,66100.0
2014-02-07 15:10:00,56.3,56.37,56.3,56.33,44200.0,40.2848,40.3349,40.2848,40.3062,44200.0
2014-02-07 15:15:00,56.32,56.33,56.26,56.27,59300.0,40.2991,40.3062,40.2562,40.2633,59300.0
2014-02-07 15:20:00,56.26,56.28,56.25,56.26,58200.0,40.2562,40.2705,40.249,40.2562,58200.0
2014-02-07 15:25:00,56.26,56.28,56.25,56.28,155100.0,40.2562,40.2705,40.249,40.2705,155100.0
2014-02-07 15:30:00,56.28,56.3,56.27,56.29,36900.0,40.2705,40.2848,40.2633,40.2776,36900.0
2014-02-07 15:35:00,56.29,56.33,56.28,56.32,52000.0,40.2776,40.3062,40.2705,40.2991,52000.0
2014-02-07 15:40:00,56.32,56.32,56.31,56.32,39100.0,40.2991,40.2991,40.2919,40.2991,39100.0
2014-02-07 15:45:00,56.32,56.35,56.3,56.31,311200.0,40.2991,40.3206,40.2848,40.2919,311200.0
2014-02-07 15:50:00,56.31,56.31,56.27,56.28,188100.0,40.2919,40.2919,40.2633,40.2705,188100.0
2014-02-07 15:55:00,56.28,56.33,56.27,56.31,406500.0,40.2705,40.3062,40.2633,40.2919,406500.0
2014-02-10 09:30:00,56.34,56.51,56.26,56.33,141500.0,40.3134,40.435,40.2562,40.3062,141500.0
2014-02-10 09:35:00,56.32,56.32,56.17,56.31,72400.0,40.2991,40.2991,40.1918,40.2919,72400.0
2014-02-10 09:40:00,56.31,56.35,56.24,56.3,96900.0,40.2919,40.3206,40.2418,40.2848,96900.0
2014-02-10 09:45:00,56.31,56.45,56.3,56.41,88300.0,40.2919,40.3921,40.2848,40.3635,88300.0
2014-02-10 09:50:00,56.42,56.5,56.41,56.43,59500.0,40.3706,40.4279,40.3635,40.3778,59500.0
2014-02-10 09:55:00,56.42,56.51,56.41,56.5,47400.0,40.3706,40.435,40.3635,40.4279,47400.0
2014-02-10 10:00:00,56.5,56.63,56.5,56.61,81000.0,40.4279,40.5209,40.4279,40.5066,81000.0
2014-02-10 10:05:00,56.62,56.64,56.51,56.55,224200.0,40.5138,40.5281,40.435,40.4637,224200.0
2014-02-10 10:10:00,56.55,56.55,56.43,56.44,83100.0,40.4637,40.4637,40.3778,40.385,83100.0
2014-02-10 10:15:00,56.45,56.45,56.31,56.37,49200.0,40.3921,40.3921,40.2919,40.3349,49200.0
2014-02-10 10:20:00,56.37,56.46,56.37,56.38,84500.0,40.3349,40.3993,40.3349,40.342,84500.0
2014-02-10 10:25:00,56.39,56.42,56.35,56.39,64800.0,40.3492,40.3706,40.3206,40.3492,64800.0
2014-02-10 10:30:00,56.4,56.47,56.36,56.47,67900.0,40.3563,40.4064,40.3277,40.4064,67900.0
2014-02-10 10:35:00,56.47,56.51,56.45,56.5,53800.0,40.4064,40.435,40.3921,40.4279,53800.0
2014-02-10 10:40:00,56.49,56.5,56.4,56.43,49500.0,40.4207,40.4279,40.3563,40.3778,49500.0
2014-02-10 10:45:00,56.45,56.45,56.39,56.43,55800.0,40.3921,40.3921,40.3492,40.3778,55800.0
2014-02-10 10:50:00,56.42,56.49,56.41,56.44,47700.0,40.3706,40.4207,40.3635,40.385,47700.0
2014-02-10 10:55:00,56.45,56.52,56.44,56.47,56600.0,40.3921,40.4422,40.385,40.4064,56600.0
2014-02-10 11:00:00,56.47,56.53,56.46,56.5,42500.0,40.4064,40.4494,40.3993,40.4279,42500.0
2014-02-10 11:05:00,56.5,56.51,56.43,56.43,48800.0,40.4279,40.435,40.3778,40.3778,48800.0
2014-02-10 11:10:00,56.44,56.52,56.43,56.52,51300.0,40.385,40.4422,40.3778,40.4422,51300.0
2014-02-10 11:15:00,56.52,56.52,56.46,56.5,48200.0,40.4422,40.4422,40.3993,40.4279,48200.0
2014-02-10 11:20:00,56.5,56.52,56.47,56.51,44400.0,40.4279,40.4422,40.4064,40.435,44400.0
2014-02-10 11:25:00,56.51,56.55,56.5,56.53,28800.0,40.435,40.4637,40.4279,40.4494,28800.0
2014-02-10 11:30:00,56.54,56.56,56.48,56.48,43100.0,40.4565,40.4708,40.4136,40.4136,43100.0
2014-02-10 11:35:00,56.47,56.48,56.41,56.43,54600.0,40.4064,40.4136,40.3635,40.3778,54600.0
2014-02-10 11:40:00,56.43,56.52,56.42,56.42,54600.0,40.3778,40.4422,40.3706,40.3706,54600.0
2014-02-10 11:45:00,56.43,56.47,56.42,56.45,41600.0,40.3778,40.4064,40.3706,40.3921,41600.0
2014-02-10 11:50:00,56.45,56.49,56.45,56.46,55800.0,40.3921,40.4207,40.3921,40.3993,55800.0
2014-02-10 11:55:00,56.45,56.46,56.41,56.44,51800.0,40.3921,40.3993,40.3635,40.385,51800.0
2014-02-10 12:00:00,56.44,56.45,56.41,56.42,41200.0,40.385,40.3921,40.3635,40.3706,41200.0
2014-02-10 12:05:00,56.42,56.46,56.41,56.41,27400.0,40.3706,40.3993,40.3635,40.3635,27400.0
2014-02-10 12:10:00,56.42,56.45,56.42,56.44,24900.0,40.3706,40.3921,40.3706,40.385,24900.0
2014-02-10 12:15:00,56.45,56.47,56.42,56.46,51800.0,40.3921,40.4064,40.3706,40.3993,51800.0
2014-02-10 12:20:00,56.45,56.56,56.45,56.55,63700.0,40.3921,40.4708,40.3921,40.4637,63700.0
2014-02-10 12:25:00,56.55,56.55,56.48,56.49,190400.0,40.4637,40.4637,40.4136,40.4207,190400.0
2014-02-10 12:30:00,56.49,56.55,56.48,56.55,41900.0,40.4207,40.4637,40.4136,40.4637,41900.0
2014-02-10 12:35:00,56.54,56.55,56.5,56.5,41200.0,40.4565,40.4637,40.4279,40.4279,41200.0
2014-02-10 12:40:00,56.5,56.52,56.48,56.51,39400.0,40.4279,40.4422,40.4136,40.435,39400.0
2014-02-10 12:45:00,56.5,56.54,56.47,56.52,35000.0,40.4279,40.4565,40.4064,40.4422,35000.0
2014-02-10 12:50:00,56.51,56.53,56.47,56.52,38300.0,40.435,40.4494,40.4064,40.4422,38300.0
2014-02-10 12:55:00,56.52,56.53,56.48,56.49,35300.0,40.4422,40.4494,40.4136,40.4207,35300.0
2014-02-10 13:00:00,56.49,56.55,56.47,56.55,51500.0,40.4207,40.4637,40.4064,40.4637,51500.0
2014-02-10 13:05:00,56.55,56.62,56.55,56.57,58400.0,40.4637,40.5138,40.4637,40.478,58400.0
2014-02-10 13:10:00,56.57,56.62,56.57,56.59,30500.0,40.478,40.5138,40.478,40.4923,30500.0
2014-02-10 13:15:00,56.59,56.65,56.58,56.61,33900.0,40.4923,40.5352,40.4851,40.5066,33900.0
2014-02-10 13:20:00,56.62,56.62,56.59,56.61,23100.0,40.5138,40.5138,40.4923,40.5066,23100.0
2014-02-10 13:25:00,56.61,56.62,56.58,56.6,54600.0,40.5066,40.5138,40.4851,40.4994,54600.0
2014-02-10 13:30:00,56.61,56.63,56.6,56.62,32700.0,40.5066,40.5209,40.4994,40.5138,32700.0
2014-02-10 13:35:00,56.62,56.68,56.62,56.65,61800.0,40.5138,40.5567,40.5138,40.5352,61800.0
2014-02-10 13:40:00,56.66,56.69,56.65,56.66,47100.0,40.5424,40.5638,40.5352,40.5424,47100.0
2014-02-10 13:45:00,56.66,56.69,56.6,56.6,41100.0,40.5424,40.5638,40.4994,40.4994,41100.0
2014-02-10 13:50:00,56.61,56.63,56.56,56.59,70700.0,40.5066,40.5209,40.4708,40.4923,70700.0
2014-02-10 13:55:00,56.59,56.59,56.57,56.59,20800.0,40.4923,40.4923,40.478,40.4923,20800.0
2014-02-10 14:00:00,56.59,56.6,56.57,56.58,32500.0,40.4923,40.4994,40.478,40.4851,32500.0
2014-02-10 14:05:00,56.58,56.58,56.56,56.57,44300.0,40.4851,40.4851,40.4708,40.478,44300.0
2014-02-10 14:10:00,56.57,56.57,56.51,56.52,76900.0,40.478,40.478,40.435,40.4422,76900.0
2014-02-10 14:15:00,56.52,56.54,56.49,56.54,53900.0,40.4422,40.4565,40.4207,40.4565,53900.0
2014-02-10 14:20:00,56.54,56.54,56.51,56.53,23600.0,40.4565,40.4565,40.435,40.4494,23600.0
2014-02-10 14:25:00,56.53,56.56,56.52,56.55,31900.0,40.4494,40.4708,40.4422,40.4637,31900.0
2014-02-10 14:30:00,56.55,56.56,56.54,56.56,18900.0,40.4637,40.4708,40.4565,40.4708,18900.0
2014-02-10 14:35:00,56.56,56.59,56.55,56.59,44700.0,40.4708,40.4923,40.4637,40.4923,44700.0
2014-02-10 14:40:00,56.58,56.59,56.56,56.57,40400.0,40.4851,40.4923,40.4708,40.478,40400.0
2014-02-10 14:45:00,56.57,56.6,56.55,56.59,49700.0,40.478,40.4994,40.4637,40.4923,49700.0
2014-02-10 14:50:00,56.59,56.59,56.58,56.58,14000.0,40.4923,40.4923,40.4851,40.4851,14000.0
2014-02-10 14:55:00,56.58,56.6,56.58,56.6,25500.0,40.4851,40.4994,40.4851,40.4994,25500.0
2014-02-10 15:00:00,56.6,56.6,56.53,56.56,66600.0,40.4994,40.4994,40.4494,40.4708,66600.0
2014-02-10 15:05:00,56.56,56.58,56.55,56.57,33100.0,40.4708,40.4851,40.4637,40.478,33100.0
2014-02-10 15:10:00,56.57,56.58,56.55,56.58,27700.0,40.478,40.4851,40.4637,40.4851,27700.0
2014-02-10 15:15:00,56.58,56.59,56.56,56.59,193000.0,40.4851,40.4923,40.4708,40.4923,193000.0
2014-02-10 15:20:00,56.59,56.59,56.55,56.57,46800.0,40.4923,40.4923,40.4637,40.478,46800.0
2014-02-10 15:25:00,56.57,56.57,56.54,56.55,36200.0,40.478,40.478,40.4565,40.4637,36200.0
2014-02-10 15:30:00,56.56,56.56,56.53,56.56,51200.0,40.4708,40.4708,40.4494,40.4708,51200.0
2014-02-10 15:35:00,56.56,56.56,56.49,56.49,121700.0,40.4708,40.4708,40.4207,40.4207,121700.0
2014-02-10 15:40:00,56.5,56.51,56.47,56.49,293500.0,40.4279,40.435,40.4064,40.4207,293500.0
2014-02-10 15:45:00,56.48,56.54,56.47,56.54,106400.0,40.4136,40.4565,40.4064,40.4565,106400.0
2014-02-10 15:50:00,56.53,56.54,56.49,56.5,200100.0,40.4494,40.4565,40.4207,40.4279,200100.0
2014-02-10 15:55:00,56.5,56.54,56.5,56.52,366400.0,40.4279,40.4565,40.4279,40.4422,366400.0
2014-02-11 09:30:00,56.66,56.66,56.56,56.63,17700.0,40.5424,40.5424,40.4708,40.5209,17700.0
2014-02-11 09:35:00,56.61,56.68,56.55,56.68,256400.0,40.5066,40.5567,40.4637,40.5567,256400.0
2014-02-11 09:40:00,56.67,56.91,56.62,56.9,115900.0,40.5495,40.7213,40.5138,40.7141,115900.0
2014-02-11 09:45:00,56.9,57.05,56.86,57.04,292400.0,40.7141,40.8214,40.6855,40.8143,292400.0
2014-02-11 09:50:00,57.03,57.04,56.85,56.88,66400.0,40.8071,40.8143,40.6783,40.6998,66400.0
2014-02-11 09:55:00,56.87,56.87,56.79,56.8,34300.0,40.6926,40.6926,40.6354,40.6425,34300.0
2014-02-11 10:00:00,56.8,56.95,56.8,56.91,122500.0,40.6425,40.7499,40.6425,40.7213,122500.0
2014-02-11 10:05:00,56.91,56.98,56.87,56.95,50300.0,40.7213,40.7713,40.6926,40.7499,50300.0
2014-02-11 10:10:00,56.94,57.11,56.92,57.07,144800.0,40.7427,40.8644,40.7284,40.8357,144800.0
2014-02-11 10:15:00,57.07,57.07,56.97,56.99,84200.0,40.8357,40.8357,40.7642,40.7785,84200.0
2014-02-11 10:20:00,56.98,57.09,56.97,57.06,54000.0,40.7713,40.8501,40.7642,40.8286,54000.0
2014-02-11 10:25:00,57.07,57.15,57.07,57.14,43900.0,40.8357,40.893,40.8357,40.8858,43900.0
2014-02-11 10:30:00,57.14,57.16,57.12,57.15,197900.0,40.8858,40.9001,40.8715,40.893,197900.0
2014-02-11 10:35:00,57.15,57.2,57.11,57.19,105600.0,40.893,40.9288,40.8644,40.9216,105600.0
2014-02-11 10:40:00,57.18,57.18,57.08,57.1,64000.0,40.9145,40.9145,40.8429,40.8572,64000.0
2014-02-11 10:45:00,57.11,57.15,57.08,57.12,27400.0,40.8644,40.893,40.8429,40.8715,27400.0
2014-02-11 10:50:00,57.12,57.13,57.08,57.1,49100.0,40.8715,40.8787,40.8429,40.8572,49100.0
2014-02-11 10:55:00,57.09,57.13,57.06,57.08,58600.0,40.8501,40.8787,40.8286,40.8429,58600.0
2014-02-11 11:00:00,57.08,57.15,57.08,57.1,50900.0,40.8429,40.893,40.8429,40.8572,50900.0
2014-02-11 11:05:00,57.1,57.14,57.08,57.13,49000.0,40.8572,40.8858,40.8429,40.8787,49000.0
2014-02-11 11:10:00,57.13,57.15,57.11,57.13,29200.0,40.8787,40.893,40.8644,40.8787,29200.0
2014-02-11 11:15:00,57.14,57.22,57.12,57.21,88800.0,40.8858,40.9431,40.8715,40.9359,88800.0
2014-02-11 11:20:00,57.21,57.26,57.2,57.22,74000.0,40.9359,40.9717,40.9288,40.9431,74000.0
2014-02-11 11:25:00,57.22,57.28,57.22,57.27,36600.0,40.9431,40.986,40.9431,40.9789,36600.0
2014-02-11 11:30:00,57.28,57.34,57.23,57.33,40700.0,40.986,41.0289,40.9502,41.0218,40700.0
2014-02-11 11:35:00,57.33,57.34,57.26,57.29,33400.0,41.0218,41.0289,40.9717,40.9932,33400.0
2014-02-11 11:40:00,57.29,57.33,57.25,57.33,41300.0,40.9932,41.0218,40.9645,41.0218,41300.0
2014-02-11 11:45:00,57.33,57.35,57.3,57.34,51000.0,41.0218,41.0361,41.0003,41.0289,51000.0
2014-02-11 11:50:00,57.34,57.36,57.28,57.28,66700.0,41.0289,41.0432,40.986,40.986,66700.0
2014-02-11 11:55:00,57.29,57.34,57.27,57.32,57400.0,40.9932,41.0289,40.9789,41.0146,57400.0
2014-02-11 12:00:00,57.32,57.35,57.3,57.35,53500.0,41.0146,41.0361,41.0003,41.0361,53500.0
2014-02-11 12:05:00,57.34,57.35,57.29,57.3,209500.0,41.0289,41.0361,40.9932,41.0003,209500.0
2014-02-11 12:10:00,57.31,57.32,57.26,57.32,40200.0,41.0075,41.0146,40.9717,41.0146,40200.0
2014-02-11 12:15:00,57.32,57.32,57.28,57.29,28500.0,41.0146,41.0146,40.986,40.9932,28500.0
2014-02-11 12:20:00,57.28,57.3,57.27,57.29,56000.0,40.986,41.0003,40.9789,40.9932,56000.0
2014-02-11 12:25:00,57.28,57.3,57.27,57.3,57400.0,40.986,41.0003,40.9789,41.0003,57400.0
2014-02-11 12:30:00,57.3,57.3,57.27,57.29,48500.0,41.0003,41.0003,40.9789,40.9932,48500.0
2014-02-11 12:35:00,57.28,57.29,57.21,57.21,64300.0,40.986,40.9932,40.9359,40.9359,64300.0
2014-02-11 12:40:00,57.22,57.24,57.21,57.21,42400.0,40.9431,40.9574,40.9359,40.9359,42400.0
2014-02-11 12:45:00,57.22,57.22,57.18,57.21,50000.0,40.9431,40.9431,40.9145,40.9359,50000.0
2014-02-11 12:50:00,57.21,57.21,57.07,57.13,76800.0,40.9359,40.9359,40.8357,40.8787,76800.0
2014-02-11 12:55:00,57.13,57.21,57.13,57.19,51100.0,40.8787,40.9359,40.8787,40.9216,51100.0
2014-02-11 13:00:00,57.2,57.25,57.19,57.24,57500.0,40.9288,40.9645,40.9216,40.9574,57500.0
2014-02-11 13:05:00,57.25,57.28,57.23,57.26,215700.0,40.9645,40.986,40.9502,40.9717,215700.0
2014-02-11 13:10:00,57.26,57.26,57.23,57.25,181600.0,40.9717,40.9717,40.9502,40.9645,181600.0
2014-02-11 13:15:00,57.25,57.26,57.22,57.22,134500.0,40.9645,40.9717,40.9431,40.9431,134500.0
2014-02-11 13:20:00,57.21,57.21,57.18,57.2,78500.0,40.9359,40.9359,40.9145,40.9288,78500.0
2014-02-11 13:25:00,57.19,57.2,57.18,57.18,35100.0,40.9216,40.9288,40.9145,40.9145,35100.0
2014-02-11 13:30:00,57.18,57.2,57.15,57.15,66500.0,40.9145,40.9288,40.893,40.893,66500.0
2014-02-11 13:35:00,57.14,57.23,57.14,57.19,51000.0,40.8858,40.9502,40.8858,40.9216,51000.0
2014-02-11 13:40:00,57.19,57.21,57.17,57.19,46300.0,40.9216,40.9359,40.9073,40.9216,46300.0
2014-02-11 13:45:00,57.18,57.19,57.14,57.16,39300.0,40.9145,40.9216,40.8858,40.9001,39300.0
2014-02-11 13:50:00,57.15,57.18,57.15,57.16,21700.0,40.893,40.9145,40.893,40.9001,21700.0
2014-02-11 13:55:00,57.16,57.16,57.11,57.11,41200.0,40.9001,40.9001,40.8644,40.8644,41200.0
2014-02-11 14:00:00,57.12,57.18,57.12,57.18,53600.0,40.8715,40.9145,40.8715,40.9145,53600.0
2014-02-11 14:05:00,57.18,57.2,57.15,57.16,190300.0,40.9145,40.9288,40.893,40.9001,190300.0
2014-02-11 14:10:00,57.17,57.17,57.08,57.09,38600.0,40.9073,40.9073,40.8429,40.8501,38600.0
2014-02-11 14:15:00,57.09,57.18,57.08,57.16,62200.0,40.8501,40.9145,40.8429,40.9001,62200.0
2014-02-11 14:20:00,57.16,57.16,57.13,57.15,76700.0,40.9001,40.9001,40.8787,40.893,76700.0
2014-02-11 14:25:00,57.16,57.16,57.14,57.14,42400.0,40.9001,40.9001,40.8858,40.8858,42400.0
2014-02-11 14:30:00,57.14,57.15,57.13,57.13,34000.0,40.8858,40.893,40.8787,40.8787,34000.0
2014-02-11 14:35:00,57.12,57.16,57.12,57.16,55600.0,40.8715,40.9001,40.8715,40.9001,55600.0
2014-02-11 14:40:00,57.16,57.2,57.15,57.19,117800.0,40.9001,40.9288,40.893,40.9216,117800.0
2014-02-11 14:45:00,57.19,57.21,57.17,57.21,111400.0,40.9216,40.9359,40.9073,40.9359,111400.0
2014-02-11 14:50:00,57.21,57.25,57.18,57.25,63100.0,40.9359,40.9645,40.9145,40.9645,63100.0
2014-02-11 14:55:00,57.25,57.36,57.25,57.36,83800.0,40.9645,41.0432,40.9645,41.0432,83800.0
2014-02-11 15:00:00,57.36,57.38,57.33,57.37,92600.0,41.0432,41.0576,41.0218,41.0504,92600.0
2014-02-11 15:05:00,57.38,57.38,57.32,57.33,75400.0,41.0576,41.0576,41.0146,41.0218,75400.0
2014-02-11 15:10:00,57.33,57.33,57.3,57.32,218400.0,41.0218,41.0218,41.0003,41.0146,218400.0
2014-02-11 15:15:00,57.31,57.33,57.3,57.32,80800.0,41.0075,41.0218,41.0003,41.0146,80800.0
2014-02-11 15:20:00,57.32,57.34,57.3,57.33,74000.0,41.0146,41.0289,41.0003,41.0218,74000.0
2014-02-11 15:25:00,57.33,57.33,57.21,57.24,81900.0,41.0218,41.0218,40.9359,40.9574,81900.0
2014-02-11 15:30:00,57.25,57.25,57.21,57.22,82300.0,40.9645,40.9645,40.9359,40.9431,82300.0
2014-02-11 15:35:00,57.22,57.24,57.19,57.2,159200.0,40.9431,40.9574,40.9216,40.9288,159200.0
2014-02-11 15:40:00,57.2,57.25,57.18,57.24,97900.0,40.9288,40.9645,40.9145,40.9574,97900.0
2014-02-11 15:45:00,57.23,57.23,57.16,57.16,94300.0,40.9502,40.9502,40.9001,40.9001,94300.0
2014-02-11 15:50:00,57.17,57.17,57.07,57.1,424100.0,40.9073,40.9073,40.8357,40.8572,424100.0
2014-02-11 15:55:00,57.1,57.13,57.06,57.12,296600.0,40.8572,40.8787,40.8286,40.8715,296600.0
2014-02-12 09:30:00,57.19,57.19,56.92,57.12,127400.0,40.9216,40.9216,40.7284,40.8715,127400.0
2014-02-12 09:35:00,57.11,57.12,56.92,57.01,75800.0,40.8644,40.8715,40.7284,40.7928,75800.0
2014-02-12 09:40:00,57.02,57.07,56.92,57.05,120900.0,40.8,40.8357,40.7284,40.8214,120900.0
2014-02-12 09:45:00,57.03,57.05,56.92,56.93,57200.0,40.8071,40.8214,40.7284,40.7356,57200.0
2014-02-12 09:50:00,56.92,56.94,56.83,56.85,52400.0,40.7284,40.7427,40.664,40.6783,52400.0
2014-02-12 09:55:00,56.85,56.92,56.75,56.79,72600.0,40.6783,40.7284,40.6068,40.6354,72600.0
2014-02-12 10:00:00,56.8,56.88,56.78,56.88,51300.0,40.6425,40.6998,40.6282,40.6998,51300.0
2014-02-12 10:05:00,56.88,56.9,56.81,56.89,76800.0,40.6998,40.7141,40.6497,40.7069,76800.0
2014-02-12 10:10:00,56.9,56.91,56.83,56.83,75200.0,40.7141,40.7213,40.664,40.664,75200.0
2014-02-12 10:15:00,56.83,56.84,56.75,56.77,51200.0,40.664,40.6712,40.6068,40.6211,51200.0
2014-02-12 10:20:00,56.76,56.84,56.76,56.78,152600.0,40.6139,40.6712,40.6139,40.6282,152600.0
2014-02-12 10:25:00,56.78,56.79,56.76,56.76,106400.0,40.6282,40.6354,40.6139,40.6139,106400.0
2014-02-12 10:30:00,56.77,56.77,56.69,56.71,54200.0,40.6211,40.6211,40.5638,40.5781,54200.0
2014-02-12 10:35:00,56.71,56.76,56.68,56.73,127900.0,40.5781,40.6139,40.5567,40.5925,127900.0
2014-02-12 10:40:00,56.74,56.75,56.67,56.68,54800.0,40.5996,40.6068,40.5495,40.5567,54800.0
2014-02-12 10:45:00,56.68,56.68,56.62,56.65,60600.0,40.5567,40.5567,40.5138,40.5352,60600.0
2014-02-12 10:50:00,56.65,56.7,56.63,56.68,145300.0,40.5352,40.571,40.5209,40.5567,145300.0
2014-02-12 10:55:00,56.68,56.71,56.65,56.68,103100.0,40.5567,40.5781,40.5352,40.5567,103100.0
2014-02-12 11:00:00,56.67,56.7,56.65,56.68,97400.0,40.5495,40.571,40.5352,40.5567,97400.0
2014-02-12 11:05:00,56.68,56.7,56.65,56.7,26000.0,40.5567,40.571,40.5352,40.571,26000.0
2014-02-12 11:10:00,56.69,56.74,56.68,56.74,73500.0,40.5638,40.5996,40.5567,40.5996,73500.0
2014-02-12 11:15:00,56.73,56.78,56.72,56.74,29000.0,40.5925,40.6282,40.5853,40.5996,29000.0
2014-02-12 11:20:00,56.74,56.8,56.73,56.8,60000.0,40.5996,40.6425,40.5925,40.6425,60000.0
2014-02-12 11:25:00,56.79,56.83,56.78,56.79,43200.0,40.6354,40.664,40.6282,40.6354,43200.0
2014-02-12 11:30:00,56.79,56.88,56.78,56.86,61100.0,40.6354,40.6998,40.6282,40.6855,61100.0
2014-02-12 11:35:00,56.85,56.88,56.81,56.83,47500.0,40.6783,40.6998,40.6497,40.664,47500.0
2014-02-12 11:40:00,56.83,56.86,56.8,56.83,45600.0,40.664,40.6855,40.6425,40.664,45600.0
2014-02-12 11:45:00,56.83,56.88,56.81,56.82,31700.0,40.664,40.6998,40.6497,40.6569,31700.0
2014-02-12 11:50:00,56.81,56.85,56.8,56.8,162500.0,40.6497,40.6783,40.6425,40.6425,162500.0
2014-02-12 11:55:00,56.8,56.83,56.8,56.83,58600.0,40.6425,40.664,40.6425,40.664,58600.0
2014-02-12 12:00:00,56.83,56.91,56.79,56.89,43500.0,40.664,40.7213,40.6354,40.7069,43500.0
2014-02-12 12:05:00,56.9,56.91,56.84,56.85,46200.0,40.7141,40.7213,40.6712,40.6783,46200.0
2014-02-12 12:10:00,56.86,56.95,56.85,56.95,311400.0,40.6855,40.7499,40.6783,40.7499,311400.0
2014-02-12 12:15:00,56.95,56.95,56.84,56.85,147100.0,40.7499,40.7499,40.6712,40.6783,147100.0
2014-02-12 12:20:00,56.85,56.88,56.78,56.78,41300.0,40.6783,40.6998,40.6282,40.6282,41300.0
2014-02-12 12:25:00,56.77,56.79,56.74,56.77,32600.0,40.6211,40.6354,40.5996,40.6211,32600.0
2014-02-12 12:30:00,56.77,56.81,56.75,56.79,31100.0,40.6211,40.6497,40.6068,40.6354,31100.0
2014-02-12 12:35:00,56.78,56.83,56.77,56.81,35600.0,40.6282,40.664,40.6211,40.6497,35600.0
2014-02-12 12:40:00,56.81,56.81,56.77,56.8,35100.0,40.6497,40.6497,40.6211,40.6425,35100.0
2014-02-12 12:45:00,56.8,56.81,56.78,56.8,37100.0,40.6425,40.6497,40.6282,40.6425,37100.0
2014-02-12 12:50:00,56.8,56.82,56.78,56.82,46700.0,40.6425,40.6569,40.6282,40.6569,46700.0
2014-02-12 12:55:00,56.82,56.85,56.79,56.8,58900.0,40.6569,40.6783,40.6354,40.6425,58900.0
2014-02-12 13:00:00,56.8,56.81,56.79,56.8,48800.0,40.6425,40.6497,40.6354,40.6425,48800.0
2014-02-12 13:05:00,56.79,56.81,56.79,56.79,75300.0,40.6354,40.6497,40.6354,40.6354,75300.0
2014-02-12 13:10:00,56.79,56.81,56.79,56.8,40100.0,40.6354,40.6497,40.6354,40.6425,40100.0
2014-02-12 13:15:00,56.81,56.82,56.79,56.8,65100.0,40.6497,40.6569,40.6354,40.6425,65100.0
2014-02-12 13:20:00,56.8,56.82,56.78,56.81,52700.0,40.6425,40.6569,40.6282,40.6497,52700.0
2014-02-12 13:25:00,56.82,56.83,56.79,56.8,43400.0,40.6569,40.664,40.6354,40.6425,43400.0
2014-02-12 13:30:00,56.81,56.86,56.8,56.83,145400.0,40.6497,40.6855,40.6425,40.664,145400.0
2014-02-12 13:35:00,56.84,56.86,56.79,56.79,148000.0,40.6712,40.6855,40.6354,40.6354,148000.0
2014-02-12 13:40:00,56.8,56.85,56.79,56.83,63100.0,40.6425,40.6783,40.6354,40.664,63100.0
2014-02-12 13:45:00,56.84,56.85,56.8,56.82,88400.0,40.6712,40.6783,40.6425,40.6569,88400.0
2014-02-12 13:50:00,56.83,56.84,56.79,56.82,134400.0,40.664,40.6712,40.6354,40.6569,134400.0
2014-02-12 13:55:00,56.82,56.86,56.8,56.82,84300.0,40.6569,40.6855,40.6425,40.6569,84300.0
2014-02-12 14:00:00,56.83,56.87,56.82,56.83,77500.0,40.664,40.6926,40.6569,40.664,77500.0
2014-02-12 14:05:00,56.83,56.85,56.82,56.83,109100.0,40.664,40.6783,40.6569,40.664,109100.0
2014-02-12 14:10:00,56.83,56.84,56.78,56.81,81400.0,40.664,40.6712,40.6282,40.6497,81400.0
2014-02-12 14:15:00,56.8,56.82,56.8,56.82,15300.0,40.6425,40.6569,40.6425,40.6569,15300.0
2014-02-12 14:20:00,56.82,56.84,56.78,56.8,117100.0,40.6569,40.6712,40.6282,40.6425,117100.0
2014-02-12 14:25:00,56.82,56.84,56.81,56.82,35700.0,40.6569,40.6712,40.6497,40.6569,35700.0
2014-02-12 14:30:00,56.83,56.83,56.79,56.81,62900.0,40.664,40.664,40.6354,40.6497,62900.0
2014-02-12 14:35:00,56.81,56.84,56.8,56.83,65300.0,40.6497,40.6712,40.6425,40.664,65300.0
2014-02-12 14:40:00,56.83,56.89,56.83,56.88,51500.0,40.664,40.7069,40.664,40.6998,51500.0
2014-02-12 14:45:00,56.88,56.91,56.85,56.86,107400.0,40.6998,40.7213,40.6783,40.6855,107400.0
2014-02-12 14:50:00,56.85,56.88,56.85,56.87,24500.0,40.6783,40.6998,40.6783,40.6926,24500.0
2014-02-12 14:55:00,56.87,56.91,56.85,56.89,52900.0,40.6926,40.7213,40.6783,40.7069,52900.0
2014-02-12 15:00:00,56.89,56.89,56.81,56.81,28500.0,40.7069,40.7069,40.6497,40.6497,28500.0
2014-02-12 15:05:00,56.82,56.84,56.8,56.84,41200.0,40.6569,40.6712,40.6425,40.6712,41200.0
2014-02-12 15:10:00,56.84,56.86,56.83,56.86,54300.0,40.6712,40.6855,40.664,40.6855,54300.0
2014-02-12 15:15:00,56.86,56.86,56.83,56.84,93900.0,40.6855,40.6855,40.664,40.6712,93900.0
2014-02-12 15:20:00,56.84,56.84,56.77,56.78,107800.0,40.6712,40.6712,40.6211,40.6282,107800.0
2014-02-12 15:25:00,56.77,56.81,56.76,56.81,88400.0,40.6211,40.6497,40.6139,40.6497,88400.0
2014-02-12 15:30:00,56.8,56.85,56.8,56.83,62400.0,40.6425,40.6783,40.6425,40.664,62400.0
2014-02-12 15:35:00,56.83,56.84,56.8,56.84,170800.0,40.664,40.6712,40.6425,40.6712,170800.0
2014-02-12 15:40:00,56.84,56.89,56.83,56.89,50700.0,40.6712,40.7069,40.664,40.7069,50700.0
2014-02-12 15:45:00,56.89,56.9,56.82,56.82,83800.0,40.7069,40.7141,40.6569,40.6569,83800.0
2014-02-12 15:50:00,56.82,56.91,56.82,56.91,214700.0,40.6569,40.7213,40.6569,40.7213,214700.0
2014-02-12 15:55:00,56.91,56.96,56.9,56.96,393000.0,40.7213,40.757,40.7141,40.757,393000.0
2014-02-13 09:30:00,56.97,56.97,56.71,56.73,233000.0,40.7642,40.7642,40.5781,40.5925,233000.0
2014-02-13 09:35:00,56.72,56.76,56.61,56.69,118700.0,40.5853,40.6139,40.5066,40.5638,118700.0
2014-02-13 09:40:00,56.7,56.7,56.51,56.52,73700.0,40.571,40.571,40.435,40.4422,73700.0
2014-02-13 09:45:00,56.53,56.61,56.45,56.56,189500.0,40.4494,40.5066,40.3921,40.4708,189500.0
2014-02-13 09:50:00,56.57,56.65,56.56,56.61,73300.0,40.478,40.5352,40.4708,40.5066,73300.0
2014-02-13 09:55:00,56.61,56.79,56.61,56.72,101500.0,40.5066,40.6354,40.5066,40.5853,101500.0
2014-02-13 10:00:00,56.72,56.75,56.69,56.73,49300.0,40.5853,40.6068,40.5638,40.5925,49300.0
2014-02-13 10:05:00,56.73,56.84,56.71,56.84,65800.0,40.5925,40.6712,40.5781,40.6712,65800.0
2014-02-13 10:10:00,56.84,56.86,56.78,56.81,45800.0,40.6712,40.6855,40.6282,40.6497,45800.0
2014-02-13 10:15:00,56.81,56.9,56.81,56.86,52300.0,40.6497,40.7141,40.6497,40.6855,52300.0
2014-02-13 10:20:00,56.87,56.94,56.87,56.91,184400.0,40.6926,40.7427,40.6926,40.7213,184400.0
2014-02-13 10:25:00,56.9,56.95,56.9,56.92,73100.0,40.7141,40.7499,40.7141,40.7284,73100.0
2014-02-13 10:30:00,56.92,56.97,56.89,56.97,67400.0,40.7284,40.7642,40.7069,40.7642,67400.0
2014-02-13 10:35:00,56.97,57.02,56.95,57.01,160000.0,40.7642,40.8,40.7499,40.7928,160000.0
2014-02-13 10:40:00,57.01,57.01,57.0,57.01,145200.0,40.7928,40.7928,40.7857,40.7928,145200.0
2014-02-13 10:45:00,57.01,57.01,56.93,56.94,109400.0,40.7928,40.7928,40.7356,40.7427,109400.0
2014-02-13 10:50:00,56.93,57.06,56.9,57.03,174000.0,40.7356,40.8286,40.7141,40.8071,174000.0
2014-02-13 10:55:00,57.03,57.12,57.02,57.11,75700.0,40.8071,40.8715,40.8,40.8644,75700.0
2014-02-13 11:00:00,57.12,57.17,57.12,57.15,72300.0,40.8715,40.9073,40.8715,40.893,72300.0
2014-02-13 11:05:00,57.15,57.15,57.11,57.12,58500.0,40.893,40.893,40.8644,40.8715,58500.0
2014-02-13 11:10:00,57.11,57.13,57.05,57.13,223600.0,40.8644,40.8787,40.8214,40.8787,223600.0
2014-02-13 11:15:00,57.14,57.2,57.12,57.2,58600.0,40.8858,40.9288,40.8715,40.9288,58600.0
2014-02-13 11:20:00,57.2,57.3,57.19,57.28,83100.0,40.9288,41.0003,40.9216,40.986,83100.0
2014-02-13 11:25:00,57.27,57.33,57.25,57.32,180000.0,40.9789,41.0218,40.9645,41.0146,180000.0
2014-02-13 11:30:00,57.32,57.36,57.25,57.26,78800.0,41.0146,41.0432,40.9645,40.9717,78800.0
2014-02-13 11:35:00,57.26,57.3,57.24,57.25,66700.0,40.9717,41.0003,40.9574,40.9645,66700.0
2014-02-13 11:40:00,57.24,57.29,57.22,57.27,42300.0,40.9574,40.9932,40.9431,40.9789,42300.0
2014-02-13 11:45:00,57.27,57.32,57.27,57.32,42700.0,40.9789,41.0146,40.9789,41.0146,42700.0
2014-02-13 11:50:00,57.32,57.34,57.28,57.34,60400.0,41.0146,41.0289,40.986,41.0289,60400.0
2014-02-13 11:55:00,57.33,57.33,57.24,57.26,44500.0,41.0218,41.0218,40.9574,40.9717,44500.0
2014-02-13 12:00:00,57.26,57.27,57.18,57.18,86100.0,40.9717,40.9789,40.9145,40.9145,86100.0
2014-02-13 12:05:00,57.18,57.23,57.17,57.21,67300.0,40.9145,40.9502,40.9073,40.9359,67300.0
2014-02-13 12:10:00,57.2,57.25,57.19,57.19,173300.0,40.9288,40.9645,40.9216,40.9216,173300.0
2014-02-13 12:15:00,57.2,57.21,57.14,57.14,37100.0,40.9288,40.9359,40.8858,40.8858,37100.0
2014-02-13 12:20:00,57.15,57.16,57.12,57.12,25700.0,40.893,40.9001,40.8715,40.8715,25700.0
2014-02-13 12:25:00,57.13,57.15,57.12,57.12,30900.0,40.8787,40.893,40.8715,40.8715,30900.0
2014-02-13 12:30:00,57.11,57.15,57.1,57.15,43400.0,40.8644,40.893,40.8572,40.893,43400.0
2014-02-13 12:35:00,57.15,57.16,57.13,57.13,34100.0,40.893,40.9001,40.8787,40.8787,34100.0
2014-02-13 12:40:00,57.13,57.15,57.12,57.12,22200.0,40.8787,40.893,40.8715,40.8715,22200.0
2014-02-13 12:45:00,57.13,57.16,57.13,57.15,44500.0,40.8787,40.9001,40.8787,40.893,44500.0
2014-02-13 12:50:00,57.15,57.17,57.13,57.15,87900.0,40.893,40.9073,40.8787,40.893,87900.0
2014-02-13 12:55:00,57.16,57.17,57.11,57.15,26300.0,40.9001,40.9073,40.8644,40.893,26300.0
2014-02-13 13:00:00,57.15,57.17,57.13,57.13,24500.0,40.893,40.9073,40.8787,40.8787,24500.0
2014-02-13 13:05:00,57.14,57.18,57.14,57.15,141800.0,40.8858,40.9145,40.8858,40.893,141800.0
2014-02-13 13:10:00,57.15,57.16,57.1,57.1,41900.0,40.893,40.9001,40.8572,40.8572,41900.0
2014-02-13 13:15:00,57.09,57.15,57.09,57.14,41700.0,40.8501,40.893,40.8501,40.8858,41700.0
2014-02-13 13:20:00,57.14,57.14,57.08,57.08,49400.0,40.8858,40.8858,40.8429,40.8429,49400.0
2014-02-13 13:25:00,57.08,57.11,57.07,57.1,34600.0,40.8429,40.8644,40.8357,40.8572,34600.0
2014-02-13 13:30:00,57.11,57.12,57.09,57.09,26300.0,40.8644,40.8715,40.8501,40.8501,26300.0
2014-02-13 13:35:00,57.1,57.1,57.06,57.06,38600.0,40.8572,40.8572,40.8286,40.8286,38600.0
2014-02-13 13:40:00,57.06,57.09,57.04,57.06,66100.0,40.8286,40.8501,40.8143,40.8286,66100.0
2014-02-13 13:45:00,57.06,57.1,57.04,57.1,68600.0,40.8286,40.8572,40.8143,40.8572,68600.0
2014-02-13 13:50:00,57.1,57.1,57.03,57.05,65900.0,40.8572,40.8572,40.8071,40.8214,65900.0
2014-02-13 13:55:00,57.05,57.08,57.03,57.04,60900.0,40.8214,40.8429,40.8071,40.8143,60900.0
2014-02-13 14:00:00,57.04,57.05,57.02,57.03,158300.0,40.8143,40.8214,40.8,40.8071,158300.0
2014-02-13 14:05:00,57.02,57.03,57.01,57.03,45100.0,40.8,40.8071,40.7928,40.8071,45100.0
2014-02-13 14:10:00,57.03,57.03,56.98,57.0,61000.0,40.8071,40.8071,40.7713,40.7857,61000.0
2014-02-13 14:15:00,56.99,57.0,56.97,56.97,41400.0,40.7785,40.7857,40.7642,40.7642,41400.0
2014-02-13 14:20:00,56.97,56.97,56.93,56.95,70000.0,40.7642,40.7642,40.7356,40.7499,70000.0
2014-02-13 14:25:00,56.95,56.95,56.91,56.95,107500.0,40.7499,40.7499,40.7213,40.7499,107500.0
2014-02-13 14:30:00,56.94,56.95,56.92,56.92,33900.0,40.7427,40.7499,40.7284,40.7284,33900.0
2014-02-13 14:35:00,56.93,56.93,56.89,56.9,46400.0,40.7356,40.7356,40.7069,40.7141,46400.0
2014-02-13 14:40:00,56.89,56.91,56.87,56.88,61600.0,40.7069,40.7213,40.6926,40.6998,61600.0
2014-02-13 14:45:00,56.88,56.88,56.84,56.85,72200.0,40.6998,40.6998,40.6712,40.6783,72200.0
2014-02-13 14:50:00,56.85,56.88,56.85,56.87,156200.0,40.6783,40.6998,40.6783,40.6926,156200.0
2014-02-13 14:55:00,56.87,56.97,56.87,56.93,176700.0,40.6926,40.7642,40.6926,40.7356,176700.0
2014-02-13 15:00:00,56.94,56.95,56.89,56.9,42300.0,40.7427,40.7499,40.7069,40.7141,42300.0
2014-02-13 15:05:00,56.9,56.91,56.83,56.83,67300.0,40.7141,40.7213,40.664,40.664,67300.0
2014-02-13 15:10:00,56.84,56.92,56.83,56.88,132400.0,40.6712,40.7284,40.664,40.6998,132400.0
2014-02-13 15:15:00,56.88,56.89,56.84,56.85,78000.0,40.6998,40.7069,40.6712,40.6783,78000.0
2014-02-13 15:20:00,56.84,56.84,56.76,56.77,91700.0,40.6712,40.6712,40.6139,40.6211,91700.0
2014-02-13 15:25:00,56.77,56.8,56.75,56.8,90500.0,40.6211,40.6425,40.6068,40.6425,90500.0
2014-02-13 15:30:00,56.8,56.8,56.77,56.77,80600.0,40.6425,40.6425,40.6211,40.6211,80600.0
2014-02-13 15:35:00,56.77,56.78,56.74,56.77,77900.0,40.6211,40.6282,40.5996,40.6211,77900.0
2014-02-13 15:40:00,56.77,56.77,56.75,56.76,122200.0,40.6211,40.6211,40.6068,40.6139,122200.0
2014-02-13 15:45:00,56.75,56.8,56.75,56.79,135700.0,40.6068,40.6425,40.6068,40.6354,135700.0
2014-02-13 15:50:00,56.8,56.83,56.79,56.83,136800.0,40.6425,40.664,40.6354,40.664,136800.0
2014-02-13 15:55:00,56.83,56.87,56.81,56.86,325200.0,40.664,40.6926,40.6497,40.6855,325200.0
2014-02-14 09:30:00,56.69,56.69,55.87,56.11,338900.0,40.875,40.875,40.2837,40.4568,338900.0
2014-02-14 09:35:00,56.11,56.11,55.76,55.81,165000.0,40.4568,40.4568,40.2044,40.2405,165000.0
2014-02-14 09:40:00,55.81,55.93,55.81,55.87,68700.0,40.2405,40.327,40.2405,40.2837,68700.0
2014-02-14 09:45:00,55.85,56.37,55.85,56.32,116400.0,40.2693,40.6442,40.2693,40.6082,116400.0
2014-02-14 09:50:00,56.32,56.65,55.77,56.21,467500.0,40.6082,40.8461,40.2116,40.5289,467500.0
2014-02-14 09:55:00,56.21,56.38,56.19,56.3,138800.0,40.5289,40.6515,40.5145,40.5938,138800.0
2014-02-14 10:00:00,56.3,56.31,56.21,56.25,130400.0,40.5938,40.601,40.5289,40.5577,130400.0
2014-02-14 10:05:00,56.25,56.34,56.24,56.29,62100.0,40.5577,40.6226,40.5505,40.5866,62100.0
2014-02-14 10:10:00,56.3,56.37,56.27,56.34,183300.0,40.5938,40.6442,40.5721,40.6226,183300.0
2014-02-14 10:15:00,56.34,56.47,56.3,56.42,146100.0,40.6226,40.7164,40.5938,40.6803,146100.0
2014-02-14 10:20:00,56.41,56.42,56.35,56.36,91700.0,40.6731,40.6803,40.6298,40.637,91700.0
2014-02-14 10:25:00,56.36,56.4,56.3,56.34,152700.0,40.637,40.6659,40.5938,40.6226,152700.0
2014-02-14 10:30:00,56.34,56.39,56.31,56.32,84300.0,40.6226,40.6587,40.601,40.6082,84300.0
2014-02-14 10:35:00,56.32,56.32,56.24,56.25,92000.0,40.6082,40.6082,40.5505,40.5577,92000.0
2014-02-14 10:40:00,56.26,56.26,56.21,56.25,73600.0,40.5649,40.5649,40.5289,40.5577,73600.0
2014-02-14 10:45:00,56.25,56.41,56.25,56.41,61500.0,40.5577,40.6731,40.5577,40.6731,61500.0
2014-02-14 10:50:00,56.41,56.45,56.37,56.39,61300.0,40.6731,40.7019,40.6442,40.6587,61300.0
2014-02-14 10:55:00,56.39,56.44,56.38,56.44,50700.0,40.6587,40.6947,40.6515,40.6947,50700.0
2014-02-14 11:00:00,56.43,56.5,56.4,56.49,151700.0,40.6875,40.738,40.6659,40.7308,151700.0
2014-02-14 11:05:00,56.49,56.5,56.45,56.49,43600.0,40.7308,40.738,40.7019,40.7308,43600.0
2014-02-14 11:10:00,56.49,56.49,56.43,56.46,46600.0,40.7308,40.7308,40.6875,40.7091,46600.0
2014-02-14 11:15:00,56.46,56.49,56.43,56.46,49800.0,40.7091,40.7308,40.6875,40.7091,49800.0
2014-02-14 11:20:00,56.47,56.51,56.44,56.45,42900.0,40.7164,40.7452,40.6947,40.7019,42900.0
2014-02-14 11:25:00,56.45,56.45,56.34,56.37,66900.0,40.7019,40.7019,40.6226,40.6442,66900.0
2014-02-14 11:30:00,56.37,56.37,56.29,56.3,101200.0,40.6442,40.6442,40.5866,40.5938,101200.0
2014-02-14 11:35:00,56.3,56.3,56.23,56.25,81500.0,40.5938,40.5938,40.5433,40.5577,81500.0
2014-02-14 11:40:00,56.24,56.26,56.23,56.25,43300.0,40.5505,40.5649,40.5433,40.5577,43300.0
2014-02-14 11:45:00,56.25,56.28,56.21,56.27,72700.0,40.5577,40.5794,40.5289,40.5721,72700.0
2014-02-14 11:50:00,56.28,56.31,56.26,56.28,59700.0,40.5794,40.601,40.5649,40.5794,59700.0
2014-02-14 11:55:00,56.28,56.32,56.27,56.29,37300.0,40.5794,40.6082,40.5721,40.5866,37300.0
2014-02-14 12:00:00,56.29,56.29,56.27,56.27,31100.0,40.5866,40.5866,40.5721,40.5721,31100.0
2014-02-14 12:05:00,56.28,56.3,56.26,56.27,148700.0,40.5794,40.5938,40.5649,40.5721,148700.0
2014-02-14 12:10:00,56.27,56.29,56.26,56.27,59700.0,40.5721,40.5866,40.5649,40.5721,59700.0
2014-02-14 12:15:00,56.28,56.29,56.26,56.27,40600.0,40.5794,40.5866,40.5649,40.5721,40600.0
2014-02-14 12:20:00,56.28,56.29,56.26,56.28,40500.0,40.5794,40.5866,40.5649,40.5794,40500.0
2014-02-14 12:25:00,56.28,56.34,56.26,56.34,48900.0,40.5794,40.6226,40.5649,40.6226,48900.0
2014-02-14 12:30:00,56.34,56.39,56.31,56.32,72200.0,40.6226,40.6587,40.601,40.6082,72200.0
2014-02-14 12:35:00,56.31,56.32,56.23,56.23,69900.0,40.601,40.6082,40.5433,40.5433,69900.0
2014-02-14 12:40:00,56.23,56.25,56.23,56.25,19500.0,40.5433,40.5577,40.5433,40.5577,19500.0
2014-02-14 12:45:00,56.25,56.27,56.24,56.26,37500.0,40.5577,40.5721,40.5505,40.5649,37500.0
2014-02-14 12:50:00,56.26,56.28,56.21,56.21,76500.0,40.5649,40.5794,40.5289,40.5289,76500.0
2014-02-14 12:55:00,56.22,56.27,56.21,56.26,61300.0,40.5361,40.5721,40.5289,40.5649,61300.0
2014-02-14 13:00:00,56.26,56.27,56.21,56.27,60000.0,40.5649,40.5721,40.5289,40.5721,60000.0
2014-02-14 13:05:00,56.27,56.3,56.25,56.28,24800.0,40.5721,40.5938,40.5577,40.5794,24800.0
2014-02-14 13:10:00,56.28,56.29,56.25,56.27,61200.0,40.5794,40.5866,40.5577,40.5721,61200.0
2014-02-14 13:15:00,56.27,56.29,56.27,56.28,35300.0,40.5721,40.5866,40.5721,40.5794,35300.0
2014-02-14 13:20:00,56.28,56.28,56.23,56.24,179200.0,40.5794,40.5794,40.5433,40.5505,179200.0
2014-02-14 13:25:00,56.25,56.26,56.23,56.25,43300.0,40.5577,40.5649,40.5433,40.5577,43300.0
2014-02-14 13:30:00,56.25,56.25,56.22,56.25,52500.0,40.5577,40.5577,40.5361,40.5577,52500.0
2014-02-14 13:35:00,56.25,56.26,56.23,56.26,88300.0,40.5577,40.5649,40.5433,40.5649,88300.0
2014-02-14 13:40:00,56.26,56.29,56.24,56.29,56900.0,40.5649,40.5866,40.5505,40.5866,56900.0
2014-02-14 13:45:00,56.29,56.35,56.29,56.29,45600.0,40.5866,40.6298,40.5866,40.5866,45600.0
2014-02-14 13:50:00,56.3,56.31,56.28,56.28,62300.0,40.5938,40.601,40.5794,40.5794,62300.0
2014-02-14 13:55:00,56.29,56.29,56.27,56.29,35700.0,40.5866,40.5866,40.5721,40.5866,35700.0
2014-02-14 14:00:00,56.29,56.31,56.29,56.29,45800.0,40.5866,40.601,40.5866,40.5866,45800.0
2014-02-14 14:05:00,56.3,56.3,56.23,56.26,85100.0,40.5938,40.5938,40.5433,40.5649,85100.0
2014-02-14 14:10:00,56.25,56.26,56.23,56.25,52600.0,40.5577,40.5649,40.5433,40.5577,52600.0
2014-02-14 14:15:00,56.25,56.26,56.23,56.25,63400.0,40.5577,40.5649,40.5433,40.5577,63400.0
2014-02-14 14:20:00,56.25,56.26,56.23,56.25,55800.0,40.5577,40.5649,40.5433,40.5577,55800.0
2014-02-14 14:25:00,56.25,56.26,56.22,56.22,59200.0,40.5577,40.5649,40.5361,40.5361,59200.0
2014-02-14 14:30:00,56.23,56.24,56.22,56.23,53600.0,40.5433,40.5505,40.5361,40.5433,53600.0
2014-02-14 14:35:00,56.23,56.26,56.22,56.25,64800.0,40.5433,40.5649,40.5361,40.5577,64800.0
2014-02-14 14:40:00,56.25,56.26,56.24,56.25,48100.0,40.5577,40.5649,40.5505,40.5577,48100.0
2014-02-14 14:45:00,56.25,56.26,56.24,56.25,69500.0,40.5577,40.5649,40.5505,40.5577,69500.0
2014-02-14 14:50:00,56.25,56.31,56.24,56.3,61600.0,40.5577,40.601,40.5505,40.5938,61600.0
2014-02-14 14:55:00,56.3,56.33,56.27,56.27,75200.0,40.5938,40.6154,40.5721,40.5721,75200.0
2014-02-14 15:00:00,56.28,56.31,56.27,56.3,76900.0,40.5794,40.601,40.5721,40.5938,76900.0
2014-02-14 15:05:00,56.3,56.31,56.28,56.29,303700.0,40.5938,40.601,40.5794,40.5866,303700.0
2014-02-14 15:10:00,56.3,56.3,56.25,56.28,87200.0,40.5938,40.5938,40.5577,40.5794,87200.0
2014-02-14 15:15:00,56.27,56.29,56.26,56.27,46600.0,40.5721,40.5866,40.5649,40.5721,46600.0
2014-02-14 15:20:00,56.27,56.27,56.25,56.26,44400.0,40.5721,40.5721,40.5577,40.5649,44400.0
2014-02-14 15:25:00,56.26,56.27,56.25,56.27,85500.0,40.5649,40.5721,40.5577,40.5721,85500.0
2014-02-14 15:30:00,56.26,56.27,56.23,56.25,94700.0,40.5649,40.5721,40.5433,40.5577,94700.0
2014-02-14 15:35:00,56.25,56.25,56.2,56.23,127300.0,40.5577,40.5577,40.5217,40.5433,127300.0
2014-02-14 15:40:00,56.23,56.23,56.17,56.18,127400.0,40.5433,40.5433,40.5,40.5073,127400.0
2014-02-14 15:45:00,56.18,56.18,56.12,56.13,208200.0,40.5073,40.5073,40.464,40.4712,208200.0
2014-02-14 15:50:00,56.13,56.13,56.05,56.11,665400.0,40.4712,40.4712,40.4135,40.4568,665400.0
2014-02-14 15:55:00,56.11,56.12,56.03,56.06,451100.0,40.4568,40.464,40.3991,40.4207,451100.0
2014-02-18 09:30:00,56.36,56.48,56.25,56.4,264200.0,40.637,40.7236,40.5577,40.6659,264200.0
2014-02-18 09:35:00,56.39,56.39,56.2,56.36,209300.0,40.6587,40.6587,40.5217,40.637,209300.0
2014-02-18 09:40:00,56.36,56.5,56.35,56.4,107800.0,40.637,40.738,40.6298,40.6659,107800.0
2014-02-18 09:45:00,56.4,56.47,56.26,56.4,134500.0,40.6659,40.7164,40.5649,40.6659,134500.0
2014-02-18 09:50:00,56.4,56.42,56.2,56.23,86800.0,40.6659,40.6803,40.5217,40.5433,86800.0
2014-02-18 09:55:00,56.22,56.39,56.17,56.36,96400.0,40.5361,40.6587,40.5,40.637,96400.0
2014-02-18 10:00:00,56.35,56.4,56.27,56.29,134600.0,40.6298,40.6659,40.5721,40.5866,134600.0
2014-02-18 10:05:00,56.29,56.4,56.27,56.4,121800.0,40.5866,40.6659,40.5721,40.6659,121800.0
2014-02-18 10:10:00,56.4,56.47,56.35,56.45,110000.0,40.6659,40.7164,40.6298,40.7019,110000.0
2014-02-18 10:15:00,56.44,56.53,56.38,56.51,100000.0,40.6947,40.7596,40.6515,40.7452,100000.0
2014-02-18 10:20:00,56.51,56.55,56.49,56.52,88900.0,40.7452,40.774,40.7308,40.7524,88900.0
2014-02-18 10:25:00,56.52,56.64,56.52,56.61,119700.0,40.7524,40.8389,40.7524,40.8173,119700.0
2014-02-18 10:30:00,56.61,56.64,56.54,56.55,70600.0,40.8173,40.8389,40.7668,40.774,70600.0
2014-02-18 10:35:00,56.55,56.6,56.53,56.55,71100.0,40.774,40.8101,40.7596,40.774,71100.0
2014-02-18 10:40:00,56.55,56.56,56.5,56.52,69900.0,40.774,40.7812,40.738,40.7524,69900.0
2014-02-18 10:45:00,56.52,56.53,56.41,56.47,77500.0,40.7524,40.7596,40.6731,40.7164,77500.0
2014-02-18 10:50:00,56.47,56.48,56.41,56.46,50700.0,40.7164,40.7236,40.6731,40.7091,50700.0
2014-02-18 10:55:00,56.44,56.48,56.43,56.43,41500.0,40.6947,40.7236,40.6875,40.6875,41500.0
2014-02-18 11:00:00,56.44,56.44,56.36,56.37,66000.0,40.6947,40.6947,40.637,40.6442,66000.0
2014-02-18 11:05:00,56.36,56.38,56.32,56.32,76700.0,40.637,40.6515,40.6082,40.6082,76700.0
2014-02-18 11:10:00,56.33,56.33,56.3,56.31,45000.0,40.6154,40.6154,40.5938,40.601,45000.0
2014-02-18 11:15:00,56.31,56.33,56.3,56.33,39300.0,40.601,40.6154,40.5938,40.6154,39300.0
2014-02-18 11:20:00,56.32,56.37,56.3,56.37,48000.0,40.6082,40.6442,40.5938,40.6442,48000.0
2014-02-18 11:25:00,56.37,56.4,56.35,56.4,44900.0,40.6442,40.6659,40.6298,40.6659,44900.0
2014-02-18 11:30:00,56.4,56.49,56.4,56.46,46000.0,40.6659,40.7308,40.6659,40.7091,46000.0
2014-02-18 11:35:00,56.46,56.47,56.4,56.42,27800.0,40.7091,40.7164,40.6659,40.6803,27800.0
2014-02-18 11:40:00,56.42,56.45,56.4,56.45,24000.0,40.6803,40.7019,40.6659,40.7019,24000.0
2014-02-18 11:45:00,56.45,56.47,56.42,56.44,73500.0,40.7019,40.7164,40.6803,40.6947,73500.0
2014-02-18 11:50:00,56.45,56.51,56.43,56.51,96700.0,40.7019,40.7452,40.6875,40.7452,96700.0
2014-02-18 11:55:00,56.51,56.52,56.42,56.43,55100.0,40.7452,40.7524,40.6803,40.6875,55100.0
2014-02-18 12:00:00,56.43,56.51,56.42,56.5,44500.0,40.6875,40.7452,40.6803,40.738,44500.0
2014-02-18 12:05:00,56.5,56.56,56.49,56.55,114200.0,40.738,40.7812,40.7308,40.774,114200.0
2014-02-18 12:10:00,56.55,56.55,56.45,56.48,37800.0,40.774,40.774,40.7019,40.7236,37800.0
2014-02-18 12:15:00,56.48,56.49,56.4,56.43,40500.0,40.7236,40.7308,40.6659,40.6875,40500.0
2014-02-18 12:20:00,56.42,56.51,56.42,56.49,34500.0,40.6803,40.7452,40.6803,40.7308,34500.0
2014-02-18 12:25:00,56.49,56.5,56.47,56.48,25100.0,40.7308,40.738,40.7164,40.7236,25100.0
2014-02-18 12:30:00,56.49,56.51,56.48,56.49,42000.0,40.7308,40.7452,40.7236,40.7308,42000.0
2014-02-18 12:35:00,56.48,56.51,56.47,56.5,38500.0,40.7236,40.7452,40.7164,40.738,38500.0
2014-02-18 12:40:00,56.51,56.55,56.48,56.55,41800.0,40.7452,40.774,40.7236,40.774,41800.0
2014-02-18 12:45:00,56.54,56.59,56.51,56.56,73300.0,40.7668,40.8029,40.7452,40.7812,73300.0
2014-02-18 12:50:00,56.56,56.57,56.5,56.5,29300.0,40.7812,40.7885,40.738,40.738,29300.0
2014-02-18 12:55:00,56.51,56.52,56.49,56.52,23000.0,40.7452,40.7524,40.7308,40.7524,23000.0
2014-02-18 13:00:00,56.52,56.55,56.52,56.55,31200.0,40.7524,40.774,40.7524,40.774,31200.0
2014-02-18 13:05:00,56.56,56.56,56.52,56.54,20100.0,40.7812,40.7812,40.7524,40.7668,20100.0
2014-02-18 13:10:00,56.54,56.55,56.51,56.53,32400.0,40.7668,40.774,40.7452,40.7596,32400.0
2014-02-18 13:15:00,56.53,56.54,56.48,56.5,37100.0,40.7596,40.7668,40.7236,40.738,37100.0
2014-02-18 13:20:00,56.49,56.51,56.47,56.48,46400.0,40.7308,40.7452,40.7164,40.7236,46400.0
2014-02-18 13:25:00,56.48,56.49,56.47,56.48,37300.0,40.7236,40.7308,40.7164,40.7236,37300.0
2014-02-18 13:30:00,56.47,56.47,56.44,56.44,58700.0,40.7164,40.7164,40.6947,40.6947,58700.0
2014-02-18 13:35:00,56.45,56.45,56.43,56.45,19500.0,40.7019,40.7019,40.6875,40.7019,19500.0
2014-02-18 13:40:00,56.45,56.49,56.44,56.48,51700.0,40.7019,40.7308,40.6947,40.7236,51700.0
2014-02-18 13:45:00,56.5,56.51,56.46,56.51,40000.0,40.738,40.7452,40.7091,40.7452,40000.0
2014-02-18 13:50:00,56.51,56.51,56.47,56.48,41700.0,40.7452,40.7452,40.7164,40.7236,41700.0
2014-02-18 13:55:00,56.48,56.51,56.47,56.5,50600.0,40.7236,40.7452,40.7164,40.738,50600.0
2014-02-18 14:00:00,56.49,56.51,56.49,56.5,32100.0,40.7308,40.7452,40.7308,40.738,32100.0
2014-02-18 14:05:00,56.51,56.51,56.48,56.5,56600.0,40.7452,40.7452,40.7236,40.738,56600.0
2014-02-18 14:10:00,56.5,56.56,56.49,56.56,82000.0,40.738,40.7812,40.7308,40.7812,82000.0
2014-02-18 14:15:00,56.55,56.62,56.55,56.62,59800.0,40.774,40.8245,40.774,40.8245,59800.0
2014-02-18 14:20:00,56.61,56.63,56.61,56.63,29800.0,40.8173,40.8317,40.8173,40.8317,29800.0
2014-02-18 14:25:00,56.63,56.63,56.54,56.54,51800.0,40.8317,40.8317,40.7668,40.7668,51800.0
2014-02-18 14:30:00,56.54,56.56,56.52,56.55,39000.0,40.7668,40.7812,40.7524,40.774,39000.0
2014-02-18 14:35:00,56.56,56.56,56.52,56.52,33500.0,40.7812,40.7812,40.7524,40.7524,33500.0
2014-02-18 14:40:00,56.52,56.54,56.49,56.51,50800.0,40.7524,40.7668,40.7308,40.7452,50800.0
2014-02-18 14:45:00,56.51,56.53,56.5,56.52,36500.0,40.7452,40.7596,40.738,40.7524,36500.0
2014-02-18 14:50:00,56.53,56.54,56.53,56.54,44000.0,40.7596,40.7668,40.7596,40.7668,44000.0
2014-02-18 14:55:00,56.53,56.54,56.5,56.5,42600.0,40.7596,40.7668,40.738,40.738,42600.0
2014-02-18 15:00:00,56.5,56.52,56.48,56.51,47100.0,40.738,40.7524,40.7236,40.7452,47100.0
2014-02-18 15:05:00,56.51,56.52,56.5,56.51,27300.0,40.7452,40.7524,40.738,40.7452,27300.0
2014-02-18 15:10:00,56.52,56.52,56.5,56.51,45300.0,40.7524,40.7524,40.738,40.7452,45300.0
2014-02-18 15:15:00,56.51,56.51,56.5,56.51,44500.0,40.7452,40.7452,40.738,40.7452,44500.0
2014-02-18 15:20:00,56.5,56.51,56.5,56.51,30100.0,40.738,40.7452,40.738,40.7452,30100.0
2014-02-18 15:25:00,56.51,56.51,56.48,56.48,45600.0,40.7452,40.7452,40.7236,40.7236,45600.0
2014-02-18 15:30:00,56.48,56.49,56.48,56.49,35900.0,40.7236,40.7308,40.7236,40.7308,35900.0
2014-02-18 15:35:00,56.48,56.49,56.46,56.48,82600.0,40.7236,40.7308,40.7091,40.7236,82600.0
2014-02-18 15:40:00,56.47,56.48,56.44,56.44,81700.0,40.7164,40.7236,40.6947,40.6947,81700.0
2014-02-18 15:45:00,56.45,56.46,56.4,56.4,185900.0,40.7019,40.7091,40.6659,40.6659,185900.0
2014-02-18 15:50:00,56.41,56.41,56.38,56.38,205000.0,40.6731,40.6731,40.6515,40.6515,205000.0
2014-02-18 15:55:00,56.39,56.4,56.36,56.4,235000.0,40.6587,40.6659,40.637,40.6659,235000.0
2014-02-19 09:30:00,56.36,56.59,56.32,56.48,153000.0,40.637,40.8029,40.6082,40.7236,153000.0
2014-02-19 09:35:00,56.5,56.59,56.38,56.5,150400.0,40.738,40.8029,40.6515,40.738,150400.0
2014-02-19 09:40:00,56.5,56.62,56.47,56.53,187100.0,40.738,40.8245,40.7164,40.7596,187100.0
2014-02-19 09:45:00,56.53,56.57,56.46,56.49,65800.0,40.7596,40.7885,40.7091,40.7308,65800.0
2014-02-19 09:50:00,56.48,56.68,56.48,56.67,103300.0,40.7236,40.8678,40.7236,40.8606,103300.0
2014-02-19 09:55:00,56.67,56.75,56.6,56.74,134200.0,40.8606,40.9182,40.8101,40.911,134200.0
2014-02-19 10:00:00,56.73,56.83,56.7,56.71,88400.0,40.9038,40.9759,40.8822,40.8894,88400.0
2014-02-19 10:05:00,56.71,56.86,56.68,56.83,196000.0,40.8894,40.9976,40.8678,40.9759,196000.0
2014-02-19 10:10:00,56.84,56.94,56.83,56.92,121000.0,40.9831,41.0552,40.9759,41.0408,121000.0
2014-02-19 10:15:00,56.92,57.07,56.91,57.06,142700.0,41.0408,41.149,41.0336,41.1418,142700.0
2014-02-19 10:20:00,57.06,57.18,57.04,57.16,106400.0,41.1418,41.2283,41.1273,41.2139,106400.0
2014-02-19 10:25:00,57.16,57.26,57.15,57.17,141400.0,41.2139,41.286,41.2067,41.2211,141400.0
2014-02-19 10:30:00,57.17,57.21,57.1,57.21,108800.0,41.2211,41.2499,41.1706,41.2499,108800.0
2014-02-19 10:35:00,57.21,57.34,57.21,57.24,176600.0,41.2499,41.3436,41.2499,41.2715,176600.0
2014-02-19 10:40:00,57.25,57.27,57.19,57.25,94600.0,41.2788,41.2932,41.2355,41.2788,94600.0
2014-02-19 10:45:00,57.24,57.48,57.24,57.47,149100.0,41.2715,41.4446,41.2715,41.4374,149100.0
2014-02-19 10:50:00,57.46,57.74,57.44,57.7,250200.0,41.4302,41.6321,41.4157,41.6032,250200.0
2014-02-19 10:55:00,57.69,57.82,57.64,57.66,355300.0,41.596,41.6897,41.56,41.5744,355300.0
2014-02-19 11:00:00,57.67,57.72,57.47,57.54,268800.0,41.5816,41.6176,41.4374,41.4879,268800.0
2014-02-19 11:05:00,57.55,57.67,57.52,57.62,161500.0,41.4951,41.5816,41.4734,41.5455,161500.0
2014-02-19 11:10:00,57.62,57.67,57.55,57.66,125800.0,41.5455,41.5816,41.4951,41.5744,125800.0
2014-02-19 11:15:00,57.67,57.68,57.5,57.51,141500.0,41.5816,41.5888,41.459,41.4662,141500.0
2014-02-19 11:20:00,57.5,57.54,57.34,57.41,119200.0,41.459,41.4879,41.3436,41.3941,119200.0
2014-02-19 11:25:00,57.41,57.45,57.18,57.28,174500.0,41.3941,41.423,41.2283,41.3004,174500.0
2014-02-19 11:30:00,57.28,57.45,57.28,57.36,80800.0,41.3004,41.423,41.3004,41.3581,80800.0
2014-02-19 11:35:00,57.36,57.4,57.34,57.36,59800.0,41.3581,41.3869,41.3436,41.3581,59800.0
2014-02-19 11:40:00,57.36,57.36,57.3,57.3,51800.0,41.3581,41.3581,41.3148,41.3148,51800.0
2014-02-19 11:45:00,57.31,57.45,57.29,57.43,74000.0,41.322,41.423,41.3076,41.4085,74000.0
2014-02-19 11:50:00,57.43,57.44,57.4,57.43,33900.0,41.4085,41.4157,41.3869,41.4085,33900.0
2014-02-19 11:55:00,57.43,57.44,57.34,57.34,99400.0,41.4085,41.4157,41.3436,41.3436,99400.0
2014-02-19 12:00:00,57.34,57.44,57.28,57.42,142600.0,41.3436,41.4157,41.3004,41.4013,142600.0
2014-02-19 12:05:00,57.41,57.59,57.39,57.56,115800.0,41.3941,41.5239,41.3797,41.5023,115800.0
2014-02-19 12:10:00,57.56,57.58,57.51,57.57,65300.0,41.5023,41.5167,41.4662,41.5095,65300.0
2014-02-19 12:15:00,57.57,57.57,57.46,57.49,95300.0,41.5095,41.5095,41.4302,41.4518,95300.0
2014-02-19 12:20:00,57.48,57.48,57.39,57.47,58500.0,41.4446,41.4446,41.3797,41.4374,58500.0
2014-02-19 12:25:00,57.47,57.54,57.44,57.47,67400.0,41.4374,41.4879,41.4157,41.4374,67400.0
2014-02-19 12:30:00,57.46,57.53,57.45,57.5,63900.0,41.4302,41.4806,41.423,41.459,63900.0
2014-02-19 12:35:00,57.5,57.57,57.49,57.57,74500.0,41.459,41.5095,41.4518,41.5095,74500.0
2014-02-19 12:40:00,57.56,57.58,57.53,57.54,57800.0,41.5023,41.5167,41.4806,41.4879,57800.0
2014-02-19 12:45:00,57.54,57.54,57.41,57.41,75800.0,41.4879,41.4879,41.3941,41.3941,75800.0
2014-02-19 12:50:00,57.41,57.48,57.39,57.46,31900.0,41.3941,41.4446,41.3797,41.4302,31900.0
2014-02-19 12:55:00,57.46,57.47,57.42,57.42,30400.0,41.4302,41.4374,41.4013,41.4013,30400.0
2014-02-19 13:00:00,57.42,57.51,57.41,57.51,60600.0,41.4013,41.4662,41.3941,41.4662,60600.0
2014-02-19 13:05:00,57.51,57.57,57.48,57.55,42300.0,41.4662,41.5095,41.4446,41.4951,42300.0
2014-02-19 13:10:00,57.54,57.55,57.5,57.53,43100.0,41.4879,41.4951,41.459,41.4806,43100.0
2014-02-19 13:15:00,57.54,57.59,57.53,57.59,72700.0,41.4879,41.5239,41.4806,41.5239,72700.0
2014-02-19 13:20:00,57.59,57.63,57.55,57.63,36100.0,41.5239,41.5527,41.4951,41.5527,36100.0
2014-02-19 13:25:00,57.63,57.68,57.59,57.6,90800.0,41.5527,41.5888,41.5239,41.5311,90800.0
2014-02-19 13:30:00,57.6,57.6,57.43,57.48,87000.0,41.5311,41.5311,41.4085,41.4446,87000.0
2014-02-19 13:35:00,57.48,57.49,57.4,57.47,61100.0,41.4446,41.4518,41.3869,41.4374,61100.0
2014-02-19 13:40:00,57.47,57.47,57.35,57.35,104800.0,41.4374,41.4374,41.3509,41.3509,104800.0
2014-02-19 13:45:00,57.35,57.35,57.25,57.27,80500.0,41.3509,41.3509,41.2788,41.2932,80500.0
2014-02-19 13:50:00,57.28,57.35,57.26,57.35,44200.0,41.3004,41.3509,41.286,41.3509,44200.0
2014-02-19 13:55:00,57.35,57.35,57.19,57.19,47200.0,41.3509,41.3509,41.2355,41.2355,47200.0
2014-02-19 14:00:00,57.2,57.28,57.18,57.24,87900.0,41.2427,41.3004,41.2283,41.2715,87900.0
2014-02-19 14:05:00,57.23,57.38,57.22,57.37,82400.0,41.2643,41.3725,41.2571,41.3653,82400.0
2014-02-19 14:10:00,57.38,57.38,57.29,57.3,96100.0,41.3725,41.3725,41.3076,41.3148,96100.0
2014-02-19 14:15:00,57.29,57.29,57.15,57.2,59800.0,41.3076,41.3076,41.2067,41.2427,59800.0
2014-02-19 14:20:00,57.2,57.2,57.1,57.16,73200.0,41.2427,41.2427,41.1706,41.2139,73200.0
2014-02-19 14:25:00,57.16,57.25,57.14,57.23,75600.0,41.2139,41.2788,41.1994,41.2643,75600.0
2014-02-19 14:30:00,57.25,57.25,57.17,57.23,73900.0,41.2788,41.2788,41.2211,41.2643,73900.0
2014-02-19 14:35:00,57.24,57.25,57.21,57.23,69600.0,41.2715,41.2788,41.2499,41.2643,69600.0
2014-02-19 14:40:00,57.23,57.27,57.14,57.15,70800.0,41.2643,41.2932,41.1994,41.2067,70800.0
2014-02-19 14:45:00,57.14,57.19,57.14,57.18,42400.0,41.1994,41.2355,41.1994,41.2283,42400.0
2014-02-19 14:50:00,57.18,57.26,57.18,57.25,61400.0,41.2283,41.286,41.2283,41.2788,61400.0
2014-02-19 14:55:00,57.25,57.3,57.22,57.29,77200.0,41.2788,41.3148,41.2571,41.3076,77200.0
2014-02-19 15:00:00,57.3,57.3,57.27,57.29,55100.0,41.3148,41.3148,41.2932,41.3076,55100.0
2014-02-19 15:05:00,57.29,57.34,57.26,57.34,93800.0,41.3076,41.3436,41.286,41.3436,93800.0
2014-02-19 15:10:00,57.33,57.34,57.26,57.32,119700.0,41.3364,41.3436,41.286,41.3292,119700.0
2014-02-19 15:15:00,57.31,57.34,57.29,57.3,81200.0,41.322,41.3436,41.3076,41.3148,81200.0
2014-02-19 15:20:00,57.31,57.31,57.26,57.28,91000.0,41.322,41.322,41.286,41.3004,91000.0
2014-02-19 15:25:00,57.29,57.3,57.25,57.3,89600.0,41.3076,41.3148,41.2788,41.3148,89600.0
2014-02-19 15:30:00,57.31,57.32,57.27,57.28,105500.0,41.322,41.3292,41.2932,41.3004,105500.0
2014-02-19 15:35:00,57.29,57.32,57.26,57.31,77100.0,41.3076,41.3292,41.286,41.322,77100.0
2014-02-19 15:40:00,57.31,57.34,57.29,57.29,130200.0,41.322,41.3436,41.3076,41.3076,130200.0
2014-02-19 15:45:00,57.3,57.32,57.27,57.29,146000.0,41.3148,41.3292,41.2932,41.3076,146000.0
2014-02-19 15:50:00,57.29,57.33,57.26,57.27,226800.0,41.3076,41.3364,41.286,41.2932,226800.0
2014-02-19 15:55:00,57.28,57.31,57.26,57.29,237600.0,41.3004,41.322,41.286,41.3076,237600.0
2014-02-20 09:30:00,57.4,57.4,56.5,56.82,413300.0,41.3869,41.3869,40.738,40.9687,413300.0
2014-02-20 09:35:00,56.81,57.06,56.81,56.98,102000.0,40.9615,41.1418,40.9615,41.0841,102000.0
2014-02-20 09:40:00,56.97,57.04,56.83,56.93,93800.0,41.0769,41.1273,40.9759,41.048,93800.0
2014-02-20 09:45:00,56.96,56.98,56.83,56.86,130600.0,41.0697,41.0841,40.9759,40.9976,130600.0
2014-02-20 09:50:00,56.87,56.88,56.75,56.75,129600.0,41.0048,41.012,40.9182,40.9182,129600.0
2014-02-20 09:55:00,56.75,56.83,56.61,56.81,170800.0,40.9182,40.9759,40.8173,40.9615,170800.0
2014-02-20 10:00:00,56.78,56.87,56.74,56.85,158400.0,40.9399,41.0048,40.911,40.9903,158400.0
2014-02-20 10:05:00,56.84,56.85,56.75,56.75,199200.0,40.9831,40.9903,40.9182,40.9182,199200.0
2014-02-20 10:10:00,56.76,56.85,56.68,56.72,69900.0,40.9254,40.9903,40.8678,40.8966,69900.0
2014-02-20 10:15:00,56.73,56.76,56.62,56.62,98200.0,40.9038,40.9254,40.8245,40.8245,98200.0
2014-02-20 10:20:00,56.62,56.63,56.53,56.53,235100.0,40.8245,40.8317,40.7596,40.7596,235100.0
2014-02-20 10:25:00,56.54,56.56,56.51,56.51,72500.0,40.7668,40.7812,40.7452,40.7452,72500.0
2014-02-20 10:30:00,56.52,56.56,56.5,56.51,134800.0,40.7524,40.7812,40.738,40.7452,134800.0
2014-02-20 10:35:00,56.51,56.52,56.46,56.49,90200.0,40.7452,40.7524,40.7091,40.7308,90200.0
2014-02-20 10:40:00,56.5,56.51,56.45,56.45,181100.0,40.738,40.7452,40.7019,40.7019,181100.0
2014-02-20 10:45:00,56.44,56.51,56.43,56.48,131000.0,40.6947,40.7452,40.6875,40.7236,131000.0
2014-02-20 10:50:00,56.48,56.49,56.41,56.42,68800.0,40.7236,40.7308,40.6731,40.6803,68800.0
2014-02-20 10:55:00,56.42,56.48,56.41,56.48,60900.0,40.6803,40.7236,40.6731,40.7236,60900.0
2014-02-20 11:00:00,56.48,56.57,56.48,56.51,90000.0,40.7236,40.7885,40.7236,40.7452,90000.0
2014-02-20 11:05:00,56.51,56.52,56.46,56.5,94800.0,40.7452,40.7524,40.7091,40.738,94800.0
2014-02-20 11:10:00,56.49,56.54,56.48,56.52,114900.0,40.7308,40.7668,40.7236,40.7524,114900.0
2014-02-20 11:15:00,56.52,56.55,56.49,56.52,232400.0,40.7524,40.774,40.7308,40.7524,232400.0
2014-02-20 11:20:00,56.52,56.69,56.52,56.66,177400.0,40.7524,40.875,40.7524,40.8533,177400.0
2014-02-20 11:25:00,56.67,56.67,56.49,56.5,181000.0,40.8606,40.8606,40.7308,40.738,181000.0
2014-02-20 11:30:00,56.49,56.56,56.45,56.53,134300.0,40.7308,40.7812,40.7019,40.7596,134300.0
2014-02-20 11:35:00,56.54,56.6,56.53,56.59,381600.0,40.7668,40.8101,40.7596,40.8029,381600.0
2014-02-20 11:40:00,56.58,56.61,56.55,56.59,124900.0,40.7957,40.8173,40.774,40.8029,124900.0
2014-02-20 11:45:00,56.59,56.61,56.56,56.59,57800.0,40.8029,40.8173,40.7812,40.8029,57800.0
2014-02-20 11:50:00,56.59,56.64,56.55,56.62,129900.0,40.8029,40.8389,40.774,40.8245,129900.0
2014-02-20 11:55:00,56.62,56.63,56.58,56.62,65200.0,40.8245,40.8317,40.7957,40.8245,65200.0
2014-02-20 12:00:00,56.62,56.63,56.59,56.6,72100.0,40.8245,40.8317,40.8029,40.8101,72100.0
2014-02-20 12:05:00,56.6,56.64,56.57,56.63,69100.0,40.8101,40.8389,40.7885,40.8317,69100.0
2014-02-20 12:10:00,56.63,56.72,56.61,56.7,96300.0,40.8317,40.8966,40.8173,40.8822,96300.0
2014-02-20 12:15:00,56.71,56.79,56.7,56.78,128700.0,40.8894,40.9471,40.8822,40.9399,128700.0
2014-02-20 12:20:00,56.78,56.79,56.73,56.76,261100.0,40.9399,40.9471,40.9038,40.9254,261100.0
2014-02-20 12:25:00,56.76,56.85,56.75,56.81,75600.0,40.9254,40.9903,40.9182,40.9615,75600.0
2014-02-20 12:30:00,56.8,56.82,56.78,56.8,58700.0,40.9543,40.9687,40.9399,40.9543,58700.0
2014-02-20 12:35:00,56.79,56.82,56.76,56.8,50500.0,40.9471,40.9687,40.9254,40.9543,50500.0
2014-02-20 12:40:00,56.79,56.8,56.73,56.74,90300.0,40.9471,40.9543,40.9038,40.911,90300.0
2014-02-20 12:45:00,56.75,56.82,56.72,56.79,146300.0,40.9182,40.9687,40.8966,40.9471,146300.0
2014-02-20 12:50:00,56.78,56.8,56.78,56.79,84400.0,40.9399,40.9543,40.9399,40.9471,84400.0
2014-02-20 12:55:00,56.8,56.84,56.78,56.79,39700.0,40.9543,40.9831,40.9399,40.9471,39700.0
2014-02-20 13:00:00,56.78,56.8,56.78,56.79,38400.0,40.9399,40.9543,40.9399,40.9471,38400.0
2014-02-20 13:05:00,56.79,56.8,56.78,56.79,56000.0,40.9471,40.9543,40.9399,40.9471,56000.0
2014-02-20 13:10:00,56.79,56.79,56.7,56.7,78600.0,40.9471,40.9471,40.8822,40.8822,78600.0
2014-02-20 13:15:00,56.7,56.72,56.68,56.68,61100.0,40.8822,40.8966,40.8678,40.8678,61100.0
2014-02-20 13:20:00,56.69,56.7,56.65,56.66,34300.0,40.875,40.8822,40.8461,40.8533,34300.0
2014-02-20 13:25:00,56.66,56.67,56.59,56.59,74300.0,40.8533,40.8606,40.8029,40.8029,74300.0
2014-02-20 13:30:00,56.6,56.67,56.6,56.65,48000.0,40.8101,40.8606,40.8101,40.8461,48000.0
2014-02-20 13:35:00,56.65,56.73,56.65,56.7,37600.0,40.8461,40.9038,40.8461,40.8822,37600.0
2014-02-20 13:40:00,56.69,56.7,56.63,56.66,51200.0,40.875,40.8822,40.8317,40.8533,51200.0
2014-02-20 13:45:00,56.65,56.66,56.63,56.63,58800.0,40.8461,40.8533,40.8317,40.8317,58800.0
2014-02-20 13:50:00,56.63,56.66,56.61,56.63,99400.0,40.8317,40.8533,40.8173,40.8317,99400.0
2014-02-20 13:55:00,56.62,56.62,56.6,56.61,55700.0,40.8245,40.8245,40.8101,40.8173,55700.0
2014-02-20 14:00:00,56.62,56.67,56.61,56.64,81800.0,40.8245,40.8606,40.8173,40.8389,81800.0
2014-02-20 14:05:00,56.64,56.65,56.63,56.64,38000.0,40.8389,40.8461,40.8317,40.8389,38000.0
2014-02-20 14:10:00,56.64,56.68,56.64,56.67,58200.0,40.8389,40.8678,40.8389,40.8606,58200.0
2014-02-20 14:15:00,56.67,56.71,56.66,56.69,52700.0,40.8606,40.8894,40.8533,40.875,52700.0
2014-02-20 14:20:00,56.69,56.7,56.63,56.64,47800.0,40.875,40.8822,40.8317,40.8389,47800.0
2014-02-20 14:25:00,56.65,56.66,56.59,56.59,40000.0,40.8461,40.8533,40.8029,40.8029,40000.0
2014-02-20 14:30:00,56.59,56.62,56.58,56.59,65600.0,40.8029,40.8245,40.7957,40.8029,65600.0
2014-02-20 14:35:00,56.59,56.6,56.56,56.57,55800.0,40.8029,40.8101,40.7812,40.7885,55800.0
2014-02-20 14:40:00,56.57,56.59,56.54,56.54,90400.0,40.7885,40.8029,40.7668,40.7668,90400.0
2014-02-20 14:45:00,56.54,56.56,56.54,56.55,52300.0,40.7668,40.7812,40.7668,40.774,52300.0
2014-02-20 14:50:00,56.55,56.58,56.52,56.58,74000.0,40.774,40.7957,40.7524,40.7957,74000.0
2014-02-20 14:55:00,56.57,56.68,56.57,56.67,51900.0,40.7885,40.8678,40.7885,40.8606,51900.0
2014-02-20 15:00:00,56.67,56.67,56.64,56.66,37500.0,40.8606,40.8606,40.8389,40.8533,37500.0
2014-02-20 15:05:00,56.65,56.66,56.62,56.62,66600.0,40.8461,40.8533,40.8245,40.8245,66600.0
2014-02-20 15:10:00,56.62,56.67,56.61,56.65,52000.0,40.8245,40.8606,40.8173,40.8461,52000.0
2014-02-20 15:15:00,56.65,56.65,56.63,56.63,42400.0,40.8461,40.8461,40.8317,40.8317,42400.0
2014-02-20 15:20:00,56.63,56.64,56.62,56.62,46900.0,40.8317,40.8389,40.8245,40.8245,46900.0
2014-02-20 15:25:00,56.62,56.63,56.61,56.62,53100.0,40.8245,40.8317,40.8173,40.8245,53100.0
2014-02-20 15:30:00,56.61,56.65,56.61,56.64,56400.0,40.8173,40.8461,40.8173,40.8389,56400.0
2014-02-20 15:35:00,56.63,56.64,56.62,56.62,57800.0,40.8317,40.8389,40.8245,40.8245,57800.0
2014-02-20 15:40:00,56.63,56.63,56.61,56.62,59700.0,40.8317,40.8317,40.8173,40.8245,59700.0
2014-02-20 15:45:00,56.62,56.65,56.61,56.65,130300.0,40.8245,40.8461,40.8173,40.8461,130300.0
2014-02-20 15:50:00,56.65,56.67,56.61,56.61,141500.0,40.8461,40.8606,40.8173,40.8173,141500.0
2014-02-20 15:55:00,56.61,56.66,56.6,56.63,269500.0,40.8173,40.8533,40.8101,40.8317,269500.0
2014-02-21 09:30:00,56.72,56.8,56.57,56.65,294100.0,40.8966,40.9543,40.7885,40.8461,294100.0
2014-02-21 09:35:00,56.64,56.77,56.57,56.66,38000.0,40.8389,40.9327,40.7885,40.8533,38000.0
2014-02-21 09:40:00,56.65,56.7,56.59,56.6,49400.0,40.8461,40.8822,40.8029,40.8101,49400.0
2014-02-21 09:45:00,56.6,56.66,56.59,56.64,40800.0,40.8101,40.8533,40.8029,40.8389,40800.0
2014-02-21 09:50:00,56.64,56.69,56.61,56.69,85100.0,40.8389,40.875,40.8173,40.875,85100.0
2014-02-21 09:55:00,56.69,56.72,56.6,56.61,113300.0,40.875,40.8966,40.8101,40.8173,113300.0
2014-02-21 10:00:00,56.62,56.75,56.6,56.75,97600.0,40.8245,40.9182,40.8101,40.9182,97600.0
2014-02-21 10:05:00,56.74,56.75,56.7,56.73,37200.0,40.911,40.9182,40.8822,40.9038,37200.0
2014-02-21 10:10:00,56.73,56.73,56.67,56.72,53600.0,40.9038,40.9038,40.8606,40.8966,53600.0
2014-02-21 10:15:00,56.71,56.73,56.66,56.72,58600.0,40.8894,40.9038,40.8533,40.8966,58600.0
2014-02-21 10:20:00,56.72,56.72,56.63,56.65,49500.0,40.8966,40.8966,40.8317,40.8461,49500.0
2014-02-21 10:25:00,56.65,56.69,56.61,56.65,136900.0,40.8461,40.875,40.8173,40.8461,136900.0
2014-02-21 10:30:00,56.66,56.71,56.65,56.65,40700.0,40.8533,40.8894,40.8461,40.8461,40700.0
2014-02-21 10:35:00,56.66,56.68,56.65,56.68,59100.0,40.8533,40.8678,40.8461,40.8678,59100.0
2014-02-21 10:40:00,56.68,56.71,56.67,56.68,43300.0,40.8678,40.8894,40.8606,40.8678,43300.0
2014-02-21 10:45:00,56.68,56.69,56.65,56.66,54500.0,40.8678,40.875,40.8461,40.8533,54500.0
2014-02-21 10:50:00,56.66,56.66,56.57,56.61,566200.0,40.8533,40.8533,40.7885,40.8173,566200.0
2014-02-21 10:55:00,56.61,56.66,56.59,56.66,54100.0,40.8173,40.8533,40.8029,40.8533,54100.0
2014-02-21 11:00:00,56.66,56.68,56.64,56.66,42700.0,40.8533,40.8678,40.8389,40.8533,42700.0
2014-02-21 11:05:00,56.66,56.67,56.59,56.6,48500.0,40.8533,40.8606,40.8029,40.8101,48500.0
2014-02-21 11:10:00,56.61,56.63,56.55,56.57,51700.0,40.8173,40.8317,40.774,40.7885,51700.0
2014-02-21 11:15:00,56.57,56.63,56.5,56.58,130200.0,40.7885,40.8317,40.738,40.7957,130200.0
2014-02-21 11:20:00,56.58,56.61,56.58,56.6,58500.0,40.7957,40.8173,40.7957,40.8101,58500.0
2014-02-21 11:25:00,56.6,56.61,56.57,56.57,63300.0,40.8101,40.8173,40.7885,40.7885,63300.0
2014-02-21 11:30:00,56.58,56.6,56.56,56.59,40200.0,40.7957,40.8101,40.7812,40.8029,40200.0
2014-02-21 11:35:00,56.6,56.6,56.53,56.58,42700.0,40.8101,40.8101,40.7596,40.7957,42700.0
2014-02-21 11:40:00,56.58,56.61,56.57,56.61,47100.0,40.7957,40.8173,40.7885,40.8173,47100.0
2014-02-21 11:45:00,56.6,56.61,56.57,56.58,40900.0,40.8101,40.8173,40.7885,40.7957,40900.0
2014-02-21 11:50:00,56.58,56.64,56.58,56.64,70200.0,40.7957,40.8389,40.7957,40.8389,70200.0
2014-02-21 11:55:00,56.64,56.67,56.64,56.65,39600.0,40.8389,40.8606,40.8389,40.8461,39600.0
2014-02-21 12:00:00,56.64,56.68,56.63,56.68,44100.0,40.8389,40.8678,40.8317,40.8678,44100.0
2014-02-21 12:05:00,56.68,56.68,56.62,56.64,62300.0,40.8678,40.8678,40.8245,40.8389,62300.0
2014-02-21 12:10:00,56.63,56.64,56.58,56.58,60000.0,40.8317,40.8389,40.7957,40.7957,60000.0
2014-02-21 12:15:00,56.58,56.61,56.58,56.6,46200.0,40.7957,40.8173,40.7957,40.8101,46200.0
2014-02-21 12:20:00,56.6,56.66,56.6,56.66,60700.0,40.8101,40.8533,40.8101,40.8533,60700.0
2014-02-21 12:25:00,56.65,56.69,56.61,56.65,127000.0,40.8461,40.875,40.8173,40.8461,127000.0
2014-02-21 12:30:00,56.64,56.65,56.62,56.62,21400.0,40.8389,40.8461,40.8245,40.8245,21400.0
2014-02-21 12:35:00,56.62,56.64,56.59,56.62,176400.0,40.8245,40.8389,40.8029,40.8245,176400.0
2014-02-21 12:40:00,56.62,56.63,56.59,56.6,30900.0,40.8245,40.8317,40.8029,40.8101,30900.0
2014-02-21 12:45:00,56.59,56.59,56.55,56.56,30000.0,40.8029,40.8029,40.774,40.7812,30000.0
2014-02-21 12:50:00,56.56,56.58,56.54,56.57,38200.0,40.7812,40.7957,40.7668,40.7885,38200.0
2014-02-21 12:55:00,56.57,56.58,56.55,56.58,21500.0,40.7885,40.7957,40.774,40.7957,21500.0
2014-02-21 13:00:00,56.58,56.58,56.56,56.57,15600.0,40.7957,40.7957,40.7812,40.7885,15600.0
2014-02-21 13:05:00,56.57,56.59,56.56,56.58,45500.0,40.7885,40.8029,40.7812,40.7957,45500.0
2014-02-21 13:10:00,56.59,56.6,56.58,56.6,20800.0,40.8029,40.8101,40.7957,40.8101,20800.0
2014-02-21 13:15:00,56.59,56.59,56.56,56.56,17600.0,40.8029,40.8029,40.7812,40.7812,17600.0
2014-02-21 13:20:00,56.57,56.58,56.53,56.53,69500.0,40.7885,40.7957,40.7596,40.7596,69500.0
2014-02-21 13:25:00,56.53,56.54,56.5,56.52,38700.0,40.7596,40.7668,40.738,40.7524,38700.0
2014-02-21 13:30:00,56.51,56.52,56.51,56.52,10800.0,40.7452,40.7524,40.7452,40.7524,10800.0
2014-02-21 13:35:00,56.52,56.53,56.47,56.47,75500.0,40.7524,40.7596,40.7164,40.7164,75500.0
2014-02-21 13:40:00,56.47,56.49,56.46,56.47,39500.0,40.7164,40.7308,40.7091,40.7164,39500.0
2014-02-21 13:45:00,56.46,56.48,56.4,56.4,64800.0,40.7091,40.7236,40.6659,40.6659,64800.0
2014-02-21 13:50:00,56.41,56.41,56.35,56.39,89500.0,40.6731,40.6731,40.6298,40.6587,89500.0
2014-02-21 13:55:00,56.39,56.43,56.39,56.42,17000.0,40.6587,40.6875,40.6587,40.6803,17000.0
2014-02-21 14:00:00,56.41,56.43,56.39,56.4,23600.0,40.6731,40.6875,40.6587,40.6659,23600.0
2014-02-21 14:05:00,56.4,56.41,56.35,56.38,54700.0,40.6659,40.6731,40.6298,40.6515,54700.0
2014-02-21 14:10:00,56.38,56.38,56.35,56.36,52700.0,40.6515,40.6515,40.6298,40.637,52700.0
2014-02-21 14:15:00,56.36,56.38,56.33,56.37,46800.0,40.637,40.6515,40.6154,40.6442,46800.0
2014-02-21 14:20:00,56.37,56.39,56.33,56.36,100500.0,40.6442,40.6587,40.6154,40.637,100500.0
2014-02-21 14:25:00,56.36,56.36,56.3,56.3,109900.0,40.637,40.637,40.5938,40.5938,109900.0
2014-02-21 14:30:00,56.3,56.33,56.3,56.33,85200.0,40.5938,40.6154,40.5938,40.6154,85200.0
2014-02-21 14:35:00,56.33,56.34,56.28,56.28,61300.0,40.6154,40.6226,40.5794,40.5794,61300.0
2014-02-21 14:40:00,56.28,56.32,56.27,56.31,40200.0,40.5794,40.6082,40.5721,40.601,40200.0
2014-02-21 14:45:00,56.32,56.32,56.29,56.3,114700.0,40.6082,40.6082,40.5866,40.5938,114700.0
2014-02-21 14:50:00,56.3,56.3,56.25,56.27,81100.0,40.5938,40.5938,40.5577,40.5721,81100.0
2014-02-21 14:55:00,56.28,56.32,56.27,56.28,69500.0,40.5794,40.6082,40.5721,40.5794,69500.0
2014-02-21 15:00:00,56.27,56.3,56.26,56.28,75200.0,40.5721,40.5938,40.5649,40.5794,75200.0
2014-02-21 15:05:00,56.29,56.32,56.27,56.31,126000.0,40.5866,40.6082,40.5721,40.601,126000.0
2014-02-21 15:10:00,56.32,56.32,56.3,56.32,51300.0,40.6082,40.6082,40.5938,40.6082,51300.0
2014-02-21 15:15:00,56.32,56.33,56.3,56.31,52900.0,40.6082,40.6154,40.5938,40.601,52900.0
2014-02-21 15:20:00,56.31,56.34,56.31,56.33,43400.0,40.601,40.6226,40.601,40.6154,43400.0
2014-02-21 15:25:00,56.33,56.4,56.32,56.35,68500.0,40.6154,40.6659,40.6082,40.6298,68500.0
2014-02-21 15:30:00,56.35,56.36,56.31,56.32,77100.0,40.6298,40.637,40.601,40.6082,77100.0
2014-02-21 15:35:00,56.32,56.32,56.28,56.28,70400.0,40.6082,40.6082,40.5794,40.5794,70400.0
2014-02-21 15:40:00,56.29,56.31,56.28,56.28,68600.0,40.5866,40.601,40.5794,40.5794,68600.0
2014-02-21 15:45:00,56.28,56.3,56.26,56.27,128100.0,40.5794,40.5938,40.5649,40.5721,128100.0
2014-02-21 15:50:00,56.26,56.27,56.2,56.26,163700.0,40.5649,40.5721,40.5217,40.5649,163700.0
2014-02-21 15:55:00,56.25,56.27,56.15,56.23,342200.0,40.5577,40.5721,40.4856,40.5433,342200.0
2014-02-24 09:30:00,56.19,56.24,55.9,56.01,243600.0,40.5145,40.5505,40.3054,40.3847,243600.0
2014-02-24 09:35:00,56.02,56.05,55.77,55.81,192000.0,40.3919,40.4135,40.2116,40.2405,192000.0
2014-02-24 09:40:00,55.81,55.85,55.67,55.7,232100.0,40.2405,40.2693,40.1395,40.1612,232100.0
2014-02-24 09:45:00,55.7,55.75,55.56,55.56,347900.0,40.1612,40.1972,40.0602,40.0602,347900.0
2014-02-24 09:50:00,55.56,55.64,55.54,55.57,344500.0,40.0602,40.1179,40.0458,40.0674,344500.0
2014-02-24 09:55:00,55.57,55.64,55.55,55.6,176700.0,40.0674,40.1179,40.053,40.0891,176700.0
2014-02-24 10:00:00,55.6,55.75,55.58,55.6,231300.0,40.0891,40.1972,40.0746,40.0891,231300.0
2014-02-24 10:05:00,55.59,55.61,55.48,55.5,269300.0,40.0818,40.0963,40.0025,40.017,269300.0
2014-02-24 10:10:00,55.5,55.68,55.44,55.61,258200.0,40.017,40.1467,39.9737,40.0963,258200.0
2014-02-24 10:15:00,55.61,55.63,55.53,55.55,141100.0,40.0963,40.1107,40.0386,40.053,141100.0
2014-02-24 10:20:00,55.55,55.69,55.54,55.66,146800.0,40.053,40.154,40.0458,40.1323,146800.0
2014-02-24 10:25:00,55.66,55.79,55.65,55.79,111100.0,40.1323,40.2261,40.1251,40.2261,111100.0
2014-02-24 10:30:00,55.79,55.8,55.69,55.71,119200.0,40.2261,40.2333,40.154,40.1684,119200.0
2014-02-24 10:35:00,55.71,55.75,55.69,55.72,80300.0,40.1684,40.1972,40.154,40.1756,80300.0
2014-02-24 10:40:00,55.72,55.76,55.72,55.75,73600.0,40.1756,40.2044,40.1756,40.1972,73600.0
2014-02-24 10:45:00,55.75,55.78,55.74,55.77,137900.0,40.1972,40.2188,40.19,40.2116,137900.0
2014-02-24 10:50:00,55.77,55.81,55.75,55.8,243700.0,40.2116,40.2405,40.1972,40.2333,243700.0
2014-02-24 10:55:00,55.8,55.85,55.77,55.78,117400.0,40.2333,40.2693,40.2116,40.2188,117400.0
2014-02-24 11:00:00,55.78,55.86,55.76,55.86,64100.0,40.2188,40.2765,40.2044,40.2765,64100.0
2014-02-24 11:05:00,55.86,55.92,55.84,55.92,128200.0,40.2765,40.3198,40.2621,40.3198,128200.0
2014-02-24 11:10:00,55.93,56.03,55.93,56.02,155800.0,40.327,40.3991,40.327,40.3919,155800.0
2014-02-24 11:15:00,56.01,56.02,55.97,55.98,74400.0,40.3847,40.3919,40.3558,40.363,74400.0
2014-02-24 11:20:00,55.98,56.07,55.98,56.06,70500.0,40.363,40.4279,40.363,40.4207,70500.0
2014-02-24 11:25:00,56.05,56.12,55.99,56.11,85500.0,40.4135,40.464,40.3703,40.4568,85500.0
2014-02-24 11:30:00,56.11,56.11,56.05,56.11,145900.0,40.4568,40.4568,40.4135,40.4568,145900.0
2014-02-24 11:35:00,56.11,56.13,56.05,56.05,98600.0,40.4568,40.4712,40.4135,40.4135,98600.0
2014-02-24 11:40:00,56.05,56.09,56.01,56.09,118900.0,40.4135,40.4424,40.3847,40.4424,118900.0
2014-02-24 11:45:00,56.09,56.2,56.09,56.2,98900.0,40.4424,40.5217,40.4424,40.5217,98900.0
2014-02-24 11:50:00,56.2,56.29,56.2,56.28,195100.0,40.5217,40.5866,40.5217,40.5794,195100.0
2014-02-24 11:55:00,56.27,56.31,56.19,56.31,103000.0,40.5721,40.601,40.5145,40.601,103000.0
2014-02-24 12:00:00,56.31,56.45,56.3,56.44,88600.0,40.601,40.7019,40.5938,40.6947,88600.0
2014-02-24 12:05:00,56.44,56.45,56.4,56.4,57700.0,40.6947,40.7019,40.6659,40.6659,57700.0
2014-02-24 12:10:00,56.4,56.44,56.39,56.41,55900.0,40.6659,40.6947,40.6587,40.6731,55900.0
2014-02-24 12:15:00,56.41,56.44,56.4,56.43,36900.0,40.6731,40.6947,40.6659,40.6875,36900.0
2014-02-24 12:20:00,56.44,56.45,56.4,56.44,39000.0,40.6947,40.7019,40.6659,40.6947,39000.0
2014-02-24 12:25:00,56.44,56.45,56.41,56.44,50300.0,40.6947,40.7019,40.6731,40.6947,50300.0
2014-02-24 12:30:00,56.43,56.43,56.36,56.36,62800.0,40.6875,40.6875,40.637,40.637,62800.0
2014-02-24 12:35:00,56.35,56.36,56.32,56.35,41600.0,40.6298,40.637,40.6082,40.6298,41600.0
2014-02-24 12:40:00,56.36,56.41,56.33,56.41,38700.0,40.637,40.6731,40.6154,40.6731,38700.0
2014-02-24 12:45:00,56.41,56.42,56.37,56.39,31400.0,40.6731,40.6803,40.6442,40.6587,31400.0
2014-02-24 12:50:00,56.38,56.39,56.36,56.39,34500.0,40.6515,40.6587,40.637,40.6587,34500.0
2014-02-24 12:55:00,56.39,56.4,56.38,56.4,19400.0,40.6587,40.6659,40.6515,40.6659,19400.0
2014-02-24 13:00:00,56.4,56.43,56.38,56.43,40900.0,40.6659,40.6875,40.6515,40.6875,40900.0
2014-02-24 13:05:00,56.43,56.43,56.38,56.39,49800.0,40.6875,40.6875,40.6515,40.6587,49800.0
2014-02-24 13:10:00,56.38,56.43,56.38,56.42,45000.0,40.6515,40.6875,40.6515,40.6803,45000.0
2014-02-24 13:15:00,56.43,56.43,56.4,56.42,36400.0,40.6875,40.6875,40.6659,40.6803,36400.0
2014-02-24 13:20:00,56.42,56.43,56.41,56.42,35900.0,40.6803,40.6875,40.6731,40.6803,35900.0
2014-02-24 13:25:00,56.41,56.41,56.37,56.4,30300.0,40.6731,40.6731,40.6442,40.6659,30300.0
2014-02-24 13:30:00,56.41,56.41,56.33,56.36,115600.0,40.6731,40.6731,40.6154,40.637,115600.0
2014-02-24 13:35:00,56.35,56.41,56.35,56.4,194000.0,40.6298,40.6731,40.6298,40.6659,194000.0
2014-02-24 13:40:00,56.39,56.41,56.39,56.39,44600.0,40.6587,40.6731,40.6587,40.6587,44600.0
2014-02-24 13:45:00,56.39,56.43,56.39,56.43,60800.0,40.6587,40.6875,40.6587,40.6875,60800.0
2014-02-24 13:50:00,56.43,56.43,56.37,56.37,39100.0,40.6875,40.6875,40.6442,40.6442,39100.0
2014-02-24 13:55:00,56.37,56.37,56.33,56.34,34800.0,40.6442,40.6442,40.6154,40.6226,34800.0
2014-02-24 14:00:00,56.33,56.36,56.32,56.33,63300.0,40.6154,40.637,40.6082,40.6154,63300.0
2014-02-24 14:05:00,56.34,56.34,56.29,56.33,57500.0,40.6226,40.6226,40.5866,40.6154,57500.0
2014-02-24 14:10:00,56.33,56.47,56.33,56.44,110400.0,40.6154,40.7164,40.6154,40.6947,110400.0
2014-02-24 14:15:00,56.45,56.5,56.44,56.5,40400.0,40.7019,40.738,40.6947,40.738,40400.0
2014-02-24 14:20:00,56.5,56.53,56.49,56.52,59600.0,40.738,40.7596,40.7308,40.7524,59600.0
2014-02-24 14:25:00,56.51,56.56,56.51,56.55,44200.0,40.7452,40.7812,40.7452,40.774,44200.0
2014-02-24 14:30:00,56.56,56.56,56.55,56.56,25100.0,40.7812,40.7812,40.774,40.7812,25100.0
2014-02-24 14:35:00,56.56,56.56,56.46,56.47,82200.0,40.7812,40.7812,40.7091,40.7164,82200.0
2014-02-24 14:40:00,56.48,56.48,56.46,56.48,47900.0,40.7236,40.7236,40.7091,40.7236,47900.0
2014-02-24 14:45:00,56.48,56.56,56.48,56.56,33600.0,40.7236,40.7812,40.7236,40.7812,33600.0
2014-02-24 14:50:00,56.55,56.64,56.54,56.57,116000.0,40.774,40.8389,40.7668,40.7885,116000.0
2014-02-24 14:55:00,56.57,56.57,56.46,56.47,56500.0,40.7885,40.7885,40.7091,40.7164,56500.0
2014-02-24 15:00:00,56.48,56.49,56.43,56.44,65300.0,40.7236,40.7308,40.6875,40.6947,65300.0
2014-02-24 15:05:00,56.45,56.46,56.4,56.42,88000.0,40.7019,40.7091,40.6659,40.6803,88000.0
2014-02-24 15:10:00,56.41,56.42,56.38,56.38,46400.0,40.6731,40.6803,40.6515,40.6515,46400.0
2014-02-24 15:15:00,56.38,56.4,56.33,56.37,127100.0,40.6515,40.6659,40.6154,40.6442,127100.0
2014-02-24 15:20:00,56.36,56.38,56.36,56.38,80500.0,40.637,40.6515,40.637,40.6515,80500.0
2014-02-24 15:25:00,56.37,56.39,56.33,56.34,102800.0,40.6442,40.6587,40.6154,40.6226,102800.0
2014-02-24 15:30:00,56.33,56.34,56.28,56.29,85500.0,40.6154,40.6226,40.5794,40.5866,85500.0
2014-02-24 15:35:00,56.29,56.31,56.27,56.27,90100.0,40.5866,40.601,40.5721,40.5721,90100.0
2014-02-24 15:40:00,56.28,56.28,56.18,56.23,128100.0,40.5794,40.5794,40.5073,40.5433,128100.0
2014-02-24 15:45:00,56.23,56.34,56.23,56.27,125800.0,40.5433,40.6226,40.5433,40.5721,125800.0
2014-02-24 15:50:00,56.27,56.28,56.25,56.26,101100.0,40.5721,40.5794,40.5577,40.5649,101100.0
2014-02-24 15:55:00,56.26,56.27,56.14,56.15,226500.0,40.5649,40.5721,40.4784,40.4856,226500.0
2014-02-25 09:30:00,55.96,56.2,55.85,55.97,229000.0,40.3486,40.5217,40.2693,40.3558,229000.0
2014-02-25 09:35:00,55.95,56.08,55.88,56.03,106000.0,40.3414,40.4352,40.2909,40.3991,106000.0
2014-02-25 09:40:00,56.02,56.19,55.99,56.1,57400.0,40.3919,40.5145,40.3703,40.4496,57400.0
2014-02-25 09:45:00,56.1,56.12,55.98,56.0,99700.0,40.4496,40.464,40.363,40.3775,99700.0
2014-02-25 09:50:00,55.98,56.15,55.98,56.06,133100.0,40.363,40.4856,40.363,40.4207,133100.0
2014-02-25 09:55:00,56.08,56.09,55.96,55.97,67200.0,40.4352,40.4424,40.3486,40.3558,67200.0
2014-02-25 10:00:00,55.96,56.0,55.81,55.82,103000.0,40.3486,40.3775,40.2405,40.2477,103000.0
2014-02-25 10:05:00,55.81,55.91,55.81,55.88,92500.0,40.2405,40.3126,40.2405,40.2909,92500.0
2014-02-25 10:10:00,55.87,56.1,55.87,56.1,60100.0,40.2837,40.4496,40.2837,40.4496,60100.0
2014-02-25 10:15:00,56.1,56.11,55.92,55.98,133900.0,40.4496,40.4568,40.3198,40.363,133900.0
2014-02-25 10:20:00,55.99,56.18,55.97,56.18,91700.0,40.3703,40.5073,40.3558,40.5073,91700.0
2014-02-25 10:25:00,56.18,56.19,56.08,56.09,145700.0,40.5073,40.5145,40.4352,40.4424,145700.0
2014-02-25 10:30:00,56.09,56.11,56.03,56.06,98700.0,40.4424,40.4568,40.3991,40.4207,98700.0
2014-02-25 10:35:00,56.05,56.16,56.05,56.15,62200.0,40.4135,40.4928,40.4135,40.4856,62200.0
2014-02-25 10:40:00,56.14,56.2,56.12,56.19,58300.0,40.4784,40.5217,40.464,40.5145,58300.0
2014-02-25 10:45:00,56.2,56.26,56.18,56.25,153700.0,40.5217,40.5649,40.5073,40.5577,153700.0
2014-02-25 10:50:00,56.26,56.28,56.17,56.18,70300.0,40.5649,40.5794,40.5,40.5073,70300.0
2014-02-25 10:55:00,56.17,56.23,56.13,56.2,95500.0,40.5,40.5433,40.4712,40.5217,95500.0
2014-02-25 11:00:00,56.2,56.27,56.2,56.22,65500.0,40.5217,40.5721,40.5217,40.5361,65500.0
2014-02-25 11:05:00,56.23,56.23,56.15,56.17,47100.0,40.5433,40.5433,40.4856,40.5,47100.0
2014-02-25 11:10:00,56.16,56.29,56.12,56.27,97700.0,40.4928,40.5866,40.464,40.5721,97700.0
2014-02-25 11:15:00,56.26,56.32,56.25,56.27,71700.0,40.5649,40.6082,40.5577,40.5721,71700.0
2014-02-25 11:20:00,56.27,56.39,56.27,56.36,123200.0,40.5721,40.6587,40.5721,40.637,123200.0
2014-02-25 11:25:00,56.36,56.36,56.28,56.31,85900.0,40.637,40.637,40.5794,40.601,85900.0
2014-02-25 11:30:00,56.31,56.36,56.29,56.34,136000.0,40.601,40.637,40.5866,40.6226,136000.0
2014-02-25 11:35:00,56.34,56.34,56.17,56.18,121100.0,40.6226,40.6226,40.5,40.5073,121100.0
2014-02-25 11:40:00,56.18,56.18,56.13,56.14,105000.0,40.5073,40.5073,40.4712,40.4784,105000.0
2014-02-25 11:45:00,56.14,56.15,56.07,56.09,84800.0,40.4784,40.4856,40.4279,40.4424,84800.0
2014-02-25 11:50:00,56.09,56.13,55.99,56.06,128500.0,40.4424,40.4712,40.3703,40.4207,128500.0
2014-02-25 11:55:00,56.06,56.07,56.0,56.05,91800.0,40.4207,40.4279,40.3775,40.4135,91800.0
2014-02-25 12:00:00,56.05,56.18,56.05,56.14,84300.0,40.4135,40.5073,40.4135,40.4784,84300.0
2014-02-25 12:05:00,56.15,56.25,56.14,56.24,162100.0,40.4856,40.5577,40.4784,40.5505,162100.0
2014-02-25 12:10:00,56.24,56.26,56.19,56.19,82700.0,40.5505,40.5649,40.5145,40.5145,82700.0
2014-02-25 12:15:00,56.2,56.22,56.18,56.2,70500.0,40.5217,40.5361,40.5073,40.5217,70500.0
2014-02-25 12:20:00,56.19,56.21,56.16,56.2,65900.0,40.5145,40.5289,40.4928,40.5217,65900.0
2014-02-25 12:25:00,56.2,56.21,56.19,56.2,50200.0,40.5217,40.5289,40.5145,40.5217,50200.0
2014-02-25 12:30:00,56.21,56.25,56.2,56.23,40300.0,40.5289,40.5577,40.5217,40.5433,40300.0
2014-02-25 12:35:00,56.23,56.24,56.19,56.23,68300.0,40.5433,40.5505,40.5145,40.5433,68300.0
2014-02-25 12:40:00,56.23,56.23,56.19,56.2,42300.0,40.5433,40.5433,40.5145,40.5217,42300.0
2014-02-25 12:45:00,56.2,56.27,56.2,56.25,84400.0,40.5217,40.5721,40.5217,40.5577,84400.0
2014-02-25 12:50:00,56.25,56.37,56.25,56.37,47900.0,40.5577,40.6442,40.5577,40.6442,47900.0
2014-02-25 12:55:00,56.37,56.37,56.3,56.31,56200.0,40.6442,40.6442,40.5938,40.601,56200.0
2014-02-25 13:00:00,56.31,56.32,56.29,56.32,29100.0,40.601,40.6082,40.5866,40.6082,29100.0
2014-02-25 13:05:00,56.31,56.34,56.3,56.34,104400.0,40.601,40.6226,40.5938,40.6226,104400.0
2014-02-25 13:10:00,56.34,56.4,56.33,56.4,80400.0,40.6226,40.6659,40.6154,40.6659,80400.0
2014-02-25 13:15:00,56.4,56.47,56.4,56.47,24400.0,40.6659,40.7164,40.6659,40.7164,24400.0
2014-02-25 13:20:00,56.47,56.5,56.42,56.5,131100.0,40.7164,40.738,40.6803,40.738,131100.0
2014-02-25 13:25:00,56.49,56.5,56.41,56.5,54700.0,40.7308,40.738,40.6731,40.738,54700.0
2014-02-25 13:30:00,56.49,56.59,56.49,56.58,67400.0,40.7308,40.8029,40.7308,40.7957,67400.0
2014-02-25 13:35:00,56.59,56.59,56.54,56.55,73900.0,40.8029,40.8029,40.7668,40.774,73900.0
2014-02-25 13:40:00,56.54,56.56,56.48,56.52,57100.0,40.7668,40.7812,40.7236,40.7524,57100.0
2014-02-25 13:45:00,56.53,56.54,56.48,56.52,55700.0,40.7596,40.7668,40.7236,40.7524,55700.0
2014-02-25 13:50:00,56.52,56.58,56.51,56.58,92700.0,40.7524,40.7957,40.7452,40.7957,92700.0
2014-02-25 13:55:00,56.57,56.59,56.53,56.59,173200.0,40.7885,40.8029,40.7596,40.8029,173200.0
2014-02-25 14:00:00,56.59,56.61,56.51,56.52,160600.0,40.8029,40.8173,40.7452,40.7524,160600.0
2014-02-25 14:05:00,56.52,56.54,56.49,56.54,69200.0,40.7524,40.7668,40.7308,40.7668,69200.0
2014-02-25 14:10:00,56.54,56.57,56.5,56.57,54100.0,40.7668,40.7885,40.738,40.7885,54100.0
2014-02-25 14:15:00,56.58,56.59,56.54,56.57,38600.0,40.7957,40.8029,40.7668,40.7885,38600.0
2014-02-25 14:20:00,56.58,56.6,56.55,56.58,44300.0,40.7957,40.8101,40.774,40.7957,44300.0
2014-02-25 14:25:00,56.57,56.58,56.5,56.57,58000.0,40.7885,40.7957,40.738,40.7885,58000.0
2014-02-25 14:30:00,56.56,56.57,56.53,56.54,36500.0,40.7812,40.7885,40.7596,40.7668,36500.0
2014-02-25 14:35:00,56.54,56.54,56.48,56.49,94000.0,40.7668,40.7668,40.7236,40.7308,94000.0
2014-02-25 14:40:00,56.48,56.51,56.46,56.48,32300.0,40.7236,40.7452,40.7091,40.7236,32300.0
2014-02-25 14:45:00,56.48,56.48,56.42,56.43,48000.0,40.7236,40.7236,40.6803,40.6875,48000.0
2014-02-25 14:50:00,56.42,56.44,56.4,56.4,51400.0,40.6803,40.6947,40.6659,40.6659,51400.0
2014-02-25 14:55:00,56.41,56.45,56.4,56.45,42300.0,40.6731,40.7019,40.6659,40.7019,42300.0
2014-02-25 15:00:00,56.44,56.51,56.43,56.5,33800.0,40.6947,40.7452,40.6875,40.738,33800.0
2014-02-25 15:05:00,56.5,56.53,56.49,56.53,93700.0,40.738,40.7596,40.7308,40.7596,93700.0
2014-02-25 15:10:00,56.53,56.53,56.47,56.53,103500.0,40.7596,40.7596,40.7164,40.7596,103500.0
2014-02-25 15:15:00,56.54,56.54,56.48,56.52,90800.0,40.7668,40.7668,40.7236,40.7524,90800.0
2014-02-25 15:20:00,56.51,56.54,56.49,56.53,76800.0,40.7452,40.7668,40.7308,40.7596,76800.0
2014-02-25 15:25:00,56.52,56.55,56.48,56.49,93300.0,40.7524,40.774,40.7236,40.7308,93300.0
2014-02-25 15:30:00,56.5,56.51,56.4,56.41,104400.0,40.738,40.7452,40.6659,40.6731,104400.0
2014-02-25 15:35:00,56.42,56.43,56.4,56.43,76900.0,40.6803,40.6875,40.6659,40.6875,76900.0
2014-02-25 15:40:00,56.43,56.52,56.42,56.52,133000.0,40.6875,40.7524,40.6803,40.7524,133000.0
2014-02-25 15:45:00,56.51,56.53,56.44,56.52,140000.0,40.7452,40.7596,40.6947,40.7524,140000.0
2014-02-25 15:50:00,56.51,56.51,56.37,56.42,257400.0,40.7452,40.7452,40.6442,40.6803,257400.0
2014-02-25 15:55:00,56.42,56.53,56.41,56.52,293300.0,40.6803,40.7596,40.6731,40.7524,293300.0
2014-02-26 09:30:00,58.58,58.75,58.1,58.12,755200.0,42.2377,42.3603,41.8916,41.906,755200.0
2014-02-26 09:35:00,58.12,58.65,58.1,58.53,473000.0,41.906,42.2882,41.8916,42.2017,473000.0
2014-02-26 09:40:00,58.54,58.74,58.42,58.6,395300.0,42.2089,42.3531,42.1224,42.2521,395300.0
2014-02-26 09:45:00,58.6,59.14,58.45,58.87,485200.0,42.2521,42.6415,42.144,42.4468,485200.0
2014-02-26 09:50:00,58.87,59.03,58.7,59.0,282100.0,42.4468,42.5622,42.3242,42.5405,282100.0
2014-02-26 09:55:00,58.97,59.04,58.64,58.87,262400.0,42.5189,42.5694,42.281,42.4468,262400.0
2014-02-26 10:00:00,58.87,59.27,58.85,59.17,368800.0,42.4468,42.7352,42.4324,42.6631,368800.0
2014-02-26 10:05:00,59.17,59.38,58.81,58.97,412200.0,42.6631,42.8145,42.4036,42.5189,412200.0
2014-02-26 10:10:00,58.97,59.15,58.9,59.01,272900.0,42.5189,42.6487,42.4684,42.5478,272900.0
2014-02-26 10:15:00,59.02,59.03,58.65,58.94,443800.0,42.555,42.5622,42.2882,42.4973,443800.0
2014-02-26 10:20:00,58.93,59.22,58.91,59.18,240800.0,42.4901,42.6992,42.4757,42.6703,240800.0
2014-02-26 10:25:00,59.18,59.25,59.13,59.19,183900.0,42.6703,42.7208,42.6343,42.6775,183900.0
2014-02-26 10:30:00,59.18,59.25,59.13,59.2,184100.0,42.6703,42.7208,42.6343,42.6848,184100.0
2014-02-26 10:35:00,59.2,59.3,59.18,59.24,185800.0,42.6848,42.7569,42.6703,42.7136,185800.0
2014-02-26 10:40:00,59.24,59.39,59.22,59.33,180800.0,42.7136,42.8217,42.6992,42.7785,180800.0
2014-02-26 10:45:00,59.34,59.39,59.23,59.27,137300.0,42.7857,42.8217,42.7064,42.7352,137300.0
2014-02-26 10:50:00,59.25,59.35,59.21,59.26,132300.0,42.7208,42.7929,42.692,42.728,132300.0
2014-02-26 10:55:00,59.26,59.33,59.22,59.29,215000.0,42.728,42.7785,42.6992,42.7496,215000.0
2014-02-26 11:00:00,59.29,59.4,59.23,59.31,309800.0,42.7496,42.829,42.7064,42.7641,309800.0
2014-02-26 11:05:00,59.3,59.55,59.28,59.39,225000.0,42.7569,42.9371,42.7424,42.8217,225000.0
2014-02-26 11:10:00,59.39,59.79,59.37,59.77,348900.0,42.8217,43.1102,42.8073,43.0957,348900.0
2014-02-26 11:15:00,59.76,59.94,59.71,59.79,388800.0,43.0885,43.2183,43.0525,43.1102,388800.0
2014-02-26 11:20:00,59.79,60.3,59.77,60.09,561000.0,43.1102,43.4779,43.0957,43.3265,561000.0
2014-02-26 11:25:00,60.1,60.52,60.09,60.49,356300.0,43.3337,43.6365,43.3265,43.6149,356300.0
2014-02-26 11:30:00,60.51,60.89,60.3,60.8,619200.0,43.6293,43.9033,43.4779,43.8384,619200.0
2014-02-26 11:35:00,60.77,60.8,60.45,60.47,499300.0,43.8168,43.8384,43.586,43.6005,499300.0
2014-02-26 11:40:00,60.48,60.53,60.22,60.5,431200.0,43.6077,43.6437,43.4202,43.6221,431200.0
2014-02-26 11:45:00,60.51,60.69,60.45,60.58,537500.0,43.6293,43.7591,43.586,43.6798,537500.0
2014-02-26 11:50:00,60.57,60.7,60.53,60.63,190200.0,43.6726,43.7663,43.6437,43.7158,190200.0
2014-02-26 11:55:00,60.62,60.74,60.51,60.56,264900.0,43.7086,43.7951,43.6293,43.6653,264900.0
2014-02-26 12:00:00,60.56,60.85,60.54,60.85,229300.0,43.6653,43.8744,43.6509,43.8744,229300.0
2014-02-26 12:05:00,60.85,61.14,60.82,60.89,358900.0,43.8744,44.0835,43.8528,43.9033,358900.0
2014-02-26 12:10:00,60.89,60.9,60.65,60.65,182300.0,43.9033,43.9105,43.7302,43.7302,182300.0
2014-02-26 12:15:00,60.65,60.74,60.65,60.67,112800.0,43.7302,43.7951,43.7302,43.7447,112800.0
2014-02-26 12:20:00,60.67,60.77,60.65,60.65,153700.0,43.7447,43.8168,43.7302,43.7302,153700.0
2014-02-26 12:25:00,60.66,60.76,60.59,60.69,346300.0,43.7375,43.8096,43.687,43.7591,346300.0
2014-02-26 12:30:00,60.69,60.7,60.37,60.37,280500.0,43.7591,43.7663,43.5284,43.5284,280500.0
2014-02-26 12:35:00,60.36,60.44,60.3,60.35,474200.0,43.5211,43.5788,43.4779,43.5139,474200.0
2014-02-26 12:40:00,60.35,60.43,60.3,60.41,269900.0,43.5139,43.5716,43.4779,43.5572,269900.0
2014-02-26 12:45:00,60.42,60.49,60.32,60.37,263500.0,43.5644,43.6149,43.4923,43.5284,263500.0
2014-02-26 12:50:00,60.37,60.37,60.2,60.3,167100.0,43.5284,43.5284,43.4058,43.4779,167100.0
2014-02-26 12:55:00,60.3,60.38,60.28,60.31,103200.0,43.4779,43.5356,43.4635,43.4851,103200.0
2014-02-26 13:00:00,60.3,60.39,60.29,60.39,116200.0,43.4779,43.5428,43.4707,43.5428,116200.0
2014-02-26 13:05:00,60.39,60.43,60.36,60.4,152800.0,43.5428,43.5716,43.5211,43.55,152800.0
2014-02-26 13:10:00,60.4,60.71,60.4,60.67,175700.0,43.55,43.7735,43.55,43.7447,175700.0
2014-02-26 13:15:00,60.67,60.71,60.58,60.6,114200.0,43.7447,43.7735,43.6798,43.6942,114200.0
2014-02-26 13:20:00,60.6,60.8,60.58,60.78,138700.0,43.6942,43.8384,43.6798,43.824,138700.0
2014-02-26 13:25:00,60.74,60.85,60.71,60.84,158200.0,43.7951,43.8744,43.7735,43.8672,158200.0
2014-02-26 13:30:00,60.83,61.18,60.81,60.93,543500.0,43.86,44.1124,43.8456,43.9321,543500.0
2014-02-26 13:35:00,60.92,60.96,60.74,60.79,212800.0,43.9249,43.9538,43.7951,43.8312,212800.0
2014-02-26 13:40:00,60.8,60.9,60.76,60.79,149800.0,43.8384,43.9105,43.8096,43.8312,149800.0
2014-02-26 13:45:00,60.79,60.91,60.77,60.78,115600.0,43.8312,43.9177,43.8168,43.824,115600.0
2014-02-26 13:50:00,60.78,60.88,60.72,60.8,182700.0,43.824,43.8961,43.7807,43.8384,182700.0
2014-02-26 13:55:00,60.79,60.85,60.65,60.75,148200.0,43.8312,43.8744,43.7302,43.8023,148200.0
2014-02-26 14:00:00,60.73,60.91,60.73,60.91,124300.0,43.7879,43.9177,43.7879,43.9177,124300.0
2014-02-26 14:05:00,60.91,60.96,60.78,60.86,218800.0,43.9177,43.9538,43.824,43.8817,218800.0
2014-02-26 14:10:00,60.85,61.01,60.85,60.93,345100.0,43.8744,43.9898,43.8744,43.9321,345100.0
2014-02-26 14:15:00,60.94,60.94,60.48,60.59,235800.0,43.9393,43.9393,43.6077,43.687,235800.0
2014-02-26 14:20:00,60.58,60.59,60.32,60.51,236400.0,43.6798,43.687,43.4923,43.6293,236400.0
2014-02-26 14:25:00,60.52,60.63,60.37,60.46,190800.0,43.6365,43.7158,43.5284,43.5932,190800.0
2014-02-26 14:30:00,60.48,60.48,60.18,60.33,224800.0,43.6077,43.6077,43.3914,43.4995,224800.0
2014-02-26 14:35:00,60.33,60.37,60.24,60.27,217000.0,43.4995,43.5284,43.4346,43.4563,217000.0
2014-02-26 14:40:00,60.27,60.55,60.26,60.5,202100.0,43.4563,43.6581,43.449,43.6221,202100.0
2014-02-26 14:45:00,60.51,60.51,60.27,60.3,155500.0,43.6293,43.6293,43.4563,43.4779,155500.0
2014-02-26 14:50:00,60.3,60.34,60.27,60.33,276500.0,43.4779,43.5067,43.4563,43.4995,276500.0
2014-02-26 14:55:00,60.33,60.43,60.29,60.32,144000.0,43.4995,43.5716,43.4707,43.4923,144000.0
2014-02-26 15:00:00,60.32,60.34,60.25,60.3,160000.0,43.4923,43.5067,43.4418,43.4779,160000.0
2014-02-26 15:05:00,60.3,60.38,60.3,60.35,198200.0,43.4779,43.5356,43.4779,43.5139,198200.0
2014-02-26 15:10:00,60.35,60.36,60.15,60.24,193100.0,43.5139,43.5211,43.3697,43.4346,193100.0
2014-02-26 15:15:00,60.24,60.25,60.07,60.21,215600.0,43.4346,43.4418,43.312,43.413,215600.0
2014-02-26 15:20:00,60.21,60.34,60.17,60.34,190600.0,43.413,43.5067,43.3841,43.5067,190600.0
2014-02-26 15:25:00,60.34,60.43,60.27,60.28,172900.0,43.5067,43.5716,43.4563,43.4635,172900.0
2014-02-26 15:30:00,60.29,60.56,60.28,60.53,246600.0,43.4707,43.6653,43.4635,43.6437,246600.0
2014-02-26 15:35:00,60.53,60.66,60.42,60.44,382400.0,43.6437,43.7375,43.5644,43.5788,382400.0
2014-02-26 15:40:00,60.43,60.45,60.28,60.3,366300.0,43.5716,43.586,43.4635,43.4779,366300.0
2014-02-26 15:45:00,60.31,60.35,60.12,60.12,390600.0,43.4851,43.5139,43.3481,43.3481,390600.0
2014-02-26 15:50:00,60.13,60.49,60.11,60.47,515500.0,43.3553,43.6149,43.3409,43.6005,515500.0
2014-02-26 15:55:00,60.46,60.64,60.36,60.5,973900.0,43.5932,43.723,43.5211,43.6221,973900.0
2014-02-27 09:30:00,60.42,60.44,59.75,59.8,460300.0,43.5644,43.5788,43.0813,43.1174,460300.0
2014-02-27 09:35:00,59.8,60.34,59.8,59.92,195300.0,43.1174,43.5067,43.1174,43.2039,195300.0
2014-02-27 09:40:00,59.92,60.34,59.92,60.19,158700.0,43.2039,43.5067,43.2039,43.3986,158700.0
2014-02-27 09:45:00,60.19,60.34,60.16,60.32,150800.0,43.3986,43.5067,43.3769,43.4923,150800.0
2014-02-27 09:50:00,60.32,60.5,60.19,60.42,194000.0,43.4923,43.6221,43.3986,43.5644,194000.0
2014-02-27 09:55:00,60.42,60.51,60.27,60.27,115200.0,43.5644,43.6293,43.4563,43.4563,115200.0
2014-02-27 10:00:00,60.28,60.45,60.26,60.35,120700.0,43.4635,43.586,43.449,43.5139,120700.0
2014-02-27 10:05:00,60.35,60.52,60.29,60.5,165900.0,43.5139,43.6365,43.4707,43.6221,165900.0
2014-02-27 10:10:00,60.5,60.5,60.36,60.37,108300.0,43.6221,43.6221,43.5211,43.5284,108300.0
2014-02-27 10:15:00,60.37,60.37,60.23,60.28,130300.0,43.5284,43.5284,43.4274,43.4635,130300.0
2014-02-27 10:20:00,60.28,60.29,60.15,60.2,85500.0,43.4635,43.4707,43.3697,43.4058,85500.0
2014-02-27 10:25:00,60.2,60.25,60.14,60.16,80200.0,43.4058,43.4418,43.3625,43.3769,80200.0
2014-02-27 10:30:00,60.15,60.32,60.15,60.17,101300.0,43.3697,43.4923,43.3697,43.3841,101300.0
2014-02-27 10:35:00,60.17,60.18,60.06,60.09,105700.0,43.3841,43.3914,43.3048,43.3265,105700.0
2014-02-27 10:40:00,60.1,60.11,60.04,60.08,76600.0,43.3337,43.3409,43.2904,43.3193,76600.0
2014-02-27 10:45:00,60.08,60.12,60.02,60.1,89900.0,43.3193,43.3481,43.276,43.3337,89900.0
2014-02-27 10:50:00,60.1,60.24,60.1,60.19,112100.0,43.3337,43.4346,43.3337,43.3986,112100.0
2014-02-27 10:55:00,60.2,60.22,60.11,60.19,95200.0,43.4058,43.4202,43.3409,43.3986,95200.0
2014-02-27 11:00:00,60.2,60.23,60.13,60.18,80400.0,43.4058,43.4274,43.3553,43.3914,80400.0
2014-02-27 11:05:00,60.19,60.24,60.12,60.2,85200.0,43.3986,43.4346,43.3481,43.4058,85200.0
2014-02-27 11:10:00,60.2,60.29,60.13,60.26,73100.0,43.4058,43.4707,43.3553,43.449,73100.0
2014-02-27 11:15:00,60.26,60.31,60.23,60.24,60500.0,43.449,43.4851,43.4274,43.4346,60500.0
2014-02-27 11:20:00,60.24,60.24,60.11,60.12,49000.0,43.4346,43.4346,43.3409,43.3481,49000.0
2014-02-27 11:25:00,60.14,60.2,60.13,60.19,54800.0,43.3625,43.4058,43.3553,43.3986,54800.0
2014-02-27 11:30:00,60.19,60.19,60.11,60.12,85700.0,43.3986,43.3986,43.3409,43.3481,85700.0
2014-02-27 11:35:00,60.12,60.17,60.09,60.13,109300.0,43.3481,43.3841,43.3265,43.3553,109300.0
2014-02-27 11:40:00,60.14,60.15,60.1,60.13,45000.0,43.3625,43.3697,43.3337,43.3553,45000.0
2014-02-27 11:45:00,60.13,60.15,60.06,60.07,80500.0,43.3553,43.3697,43.3048,43.312,80500.0
2014-02-27 11:50:00,60.08,60.18,60.08,60.17,54300.0,43.3193,43.3914,43.3193,43.3841,54300.0
2014-02-27 11:55:00,60.17,60.23,60.17,60.23,56100.0,43.3841,43.4274,43.3841,43.4274,56100.0
2014-02-27 12:00:00,60.23,60.3,60.2,60.2,44200.0,43.4274,43.4779,43.4058,43.4058,44200.0
2014-02-27 12:05:00,60.2,60.21,60.13,60.13,56400.0,43.4058,43.413,43.3553,43.3553,56400.0
2014-02-27 12:10:00,60.13,60.23,60.12,60.23,50600.0,43.3553,43.4274,43.3481,43.4274,50600.0
2014-02-27 12:15:00,60.23,60.33,60.22,60.32,60600.0,43.4274,43.4995,43.4202,43.4923,60600.0
2014-02-27 12:20:00,60.31,60.36,60.25,60.28,69300.0,43.4851,43.5211,43.4418,43.4635,69300.0
2014-02-27 12:25:00,60.29,60.34,60.25,60.32,49300.0,43.4707,43.5067,43.4418,43.4923,49300.0
2014-02-27 12:30:00,60.33,60.38,60.31,60.33,43900.0,43.4995,43.5356,43.4851,43.4995,43900.0
2014-02-27 12:35:00,60.33,60.36,60.32,60.34,51800.0,43.4995,43.5211,43.4923,43.5067,51800.0
2014-02-27 12:40:00,60.34,60.38,60.32,60.35,68800.0,43.5067,43.5356,43.4923,43.5139,68800.0
2014-02-27 12:45:00,60.34,60.4,60.34,60.35,175100.0,43.5067,43.55,43.5067,43.5139,175100.0
2014-02-27 12:50:00,60.35,60.36,60.27,60.3,53900.0,43.5139,43.5211,43.4563,43.4779,53900.0
2014-02-27 12:55:00,60.3,60.39,60.3,60.33,130800.0,43.4779,43.5428,43.4779,43.4995,130800.0
2014-02-27 13:00:00,60.34,60.47,60.33,60.47,71400.0,43.5067,43.6005,43.4995,43.6005,71400.0
2014-02-27 13:05:00,60.47,60.59,60.47,60.57,89700.0,43.6005,43.687,43.6005,43.6726,89700.0
2014-02-27 13:10:00,60.57,60.58,60.43,60.43,60700.0,43.6726,43.6798,43.5716,43.5716,60700.0
2014-02-27 13:15:00,60.43,60.51,60.37,60.48,89700.0,43.5716,43.6293,43.5284,43.6077,89700.0
2014-02-27 13:20:00,60.47,60.5,60.41,60.42,32400.0,43.6005,43.6221,43.5572,43.5644,32400.0
2014-02-27 13:25:00,60.41,60.46,60.38,60.46,85500.0,43.5572,43.5932,43.5356,43.5932,85500.0
2014-02-27 13:30:00,60.47,60.5,60.42,60.44,116000.0,43.6005,43.6221,43.5644,43.5788,116000.0
2014-02-27 13:35:00,60.43,60.53,60.43,60.5,118100.0,43.5716,43.6437,43.5716,43.6221,118100.0
2014-02-27 13:40:00,60.49,60.59,60.47,60.54,118700.0,43.6149,43.687,43.6005,43.6509,118700.0
2014-02-27 13:45:00,60.54,60.59,60.5,60.56,112000.0,43.6509,43.687,43.6221,43.6653,112000.0
2014-02-27 13:50:00,60.56,60.58,60.53,60.54,75900.0,43.6653,43.6798,43.6437,43.6509,75900.0
2014-02-27 13:55:00,60.54,60.6,60.54,60.58,71000.0,43.6509,43.6942,43.6509,43.6798,71000.0
2014-02-27 14:00:00,60.58,60.71,60.58,60.7,120100.0,43.6798,43.7735,43.6798,43.7663,120100.0
2014-02-27 14:05:00,60.7,60.78,60.69,60.75,116700.0,43.7663,43.824,43.7591,43.8023,116700.0
2014-02-27 14:10:00,60.76,60.77,60.69,60.69,68000.0,43.8096,43.8168,43.7591,43.7591,68000.0
2014-02-27 14:15:00,60.68,60.7,60.53,60.53,216900.0,43.7519,43.7663,43.6437,43.6437,216900.0
2014-02-27 14:20:00,60.53,60.59,60.47,60.47,80700.0,43.6437,43.687,43.6005,43.6005,80700.0
2014-02-27 14:25:00,60.47,60.52,60.46,60.51,105500.0,43.6005,43.6365,43.5932,43.6293,105500.0
2014-02-27 14:30:00,60.51,60.58,60.51,60.56,105700.0,43.6293,43.6798,43.6293,43.6653,105700.0
2014-02-27 14:35:00,60.55,60.59,60.52,60.55,53500.0,43.6581,43.687,43.6365,43.6581,53500.0
2014-02-27 14:40:00,60.56,60.59,60.54,60.54,54000.0,43.6653,43.687,43.6509,43.6509,54000.0
2014-02-27 14:45:00,60.54,60.61,60.54,60.6,61800.0,43.6509,43.7014,43.6509,43.6942,61800.0
2014-02-27 14:50:00,60.6,60.61,60.55,60.58,58700.0,43.6942,43.7014,43.6581,43.6798,58700.0
2014-02-27 14:55:00,60.58,60.6,60.57,60.58,50200.0,43.6798,43.6942,43.6726,43.6798,50200.0
2014-02-27 15:00:00,60.58,60.59,60.48,60.58,94400.0,43.6798,43.687,43.6077,43.6798,94400.0
2014-02-27 15:05:00,60.58,60.58,60.54,60.55,128600.0,43.6798,43.6798,43.6509,43.6581,128600.0
2014-02-27 15:10:00,60.56,60.57,60.47,60.48,93900.0,43.6653,43.6726,43.6005,43.6077,93900.0
2014-02-27 15:15:00,60.48,60.54,60.47,60.5,89500.0,43.6077,43.6509,43.6005,43.6221,89500.0
2014-02-27 15:20:00,60.5,60.53,60.3,60.49,71200.0,43.6221,43.6437,43.4779,43.6149,71200.0
2014-02-27 15:25:00,60.49,60.54,60.47,60.51,105600.0,43.6149,43.6509,43.6005,43.6293,105600.0
2014-02-27 15:30:00,60.51,60.57,60.5,60.55,134500.0,43.6293,43.6726,43.6221,43.6581,134500.0
2014-02-27 15:35:00,60.55,60.59,60.51,60.58,135100.0,43.6581,43.687,43.6293,43.6798,135100.0
2014-02-27 15:40:00,60.59,60.61,60.58,60.6,120900.0,43.687,43.7014,43.6798,43.6942,120900.0
2014-02-27 15:45:00,60.6,60.6,60.54,60.59,278100.0,43.6942,43.6942,43.6509,43.687,278100.0
2014-02-27 15:50:00,60.58,60.59,60.57,60.58,253800.0,43.6798,43.687,43.6726,43.6798,253800.0
2014-02-27 15:55:00,60.57,60.66,60.55,60.66,315300.0,43.6726,43.7375,43.6581,43.7375,315300.0
2014-02-28 09:30:00,60.61,60.69,60.4,60.6,279600.0,43.7014,43.7591,43.55,43.6942,279600.0
2014-02-28 09:35:00,60.6,60.78,60.55,60.75,131400.0,43.6942,43.824,43.6581,43.8023,131400.0
2014-02-28 09:40:00,60.76,61.0,60.76,60.96,120800.0,43.8096,43.9826,43.8096,43.9538,120800.0
2014-02-28 09:45:00,60.97,61.24,60.92,61.2,265500.0,43.961,44.1556,43.9249,44.1268,265500.0
2014-02-28 09:50:00,61.2,61.45,61.19,61.32,266200.0,44.1268,44.3071,44.1196,44.2133,266200.0
2014-02-28 09:55:00,61.33,61.37,61.28,61.35,185000.0,44.2205,44.2494,44.1845,44.235,185000.0
2014-02-28 10:00:00,61.35,61.53,61.35,61.48,196800.0,44.235,44.3647,44.235,44.3287,196800.0
2014-02-28 10:05:00,61.47,61.59,61.45,61.52,181400.0,44.3215,44.408,44.3071,44.3575,181400.0
2014-02-28 10:10:00,61.53,61.68,61.51,61.67,230700.0,44.3647,44.4729,44.3503,44.4657,230700.0
2014-02-28 10:15:00,61.67,61.8,61.66,61.79,223600.0,44.4657,44.5594,44.4585,44.5522,223600.0
2014-02-28 10:20:00,61.79,62.09,61.78,61.9,501900.0,44.5522,44.7685,44.545,44.6315,501900.0
2014-02-28 10:25:00,61.9,62.08,61.74,61.77,331800.0,44.6315,44.7613,44.5162,44.5378,331800.0
2014-02-28 10:30:00,61.76,62.0,61.7,61.99,215900.0,44.5306,44.7036,44.4873,44.6964,215900.0
2014-02-28 10:35:00,62.0,62.1,61.82,61.84,147100.0,44.7036,44.7757,44.5738,44.5883,147100.0
2014-02-28 10:40:00,61.84,61.94,61.76,61.9,268900.0,44.5883,44.6604,44.5306,44.6315,268900.0
2014-02-28 10:45:00,61.89,62.07,61.89,62.07,124700.0,44.6243,44.7541,44.6243,44.7541,124700.0
2014-02-28 10:50:00,62.06,62.12,62.01,62.07,163900.0,44.7469,44.7902,44.7108,44.7541,163900.0
2014-02-28 10:55:00,62.07,62.42,62.06,62.31,348800.0,44.7541,45.0065,44.7469,44.9271,348800.0
2014-02-28 11:00:00,62.31,62.31,62.1,62.12,135700.0,44.9271,44.9271,44.7757,44.7902,135700.0
2014-02-28 11:05:00,62.11,62.24,62.1,62.23,124900.0,44.7829,44.8767,44.7757,44.8695,124900.0
2014-02-28 11:10:00,62.23,62.42,62.23,62.35,391800.0,44.8695,45.0065,44.8695,44.956,391800.0
2014-02-28 11:15:00,62.33,62.48,62.3,62.34,240700.0,44.9416,45.0497,44.9199,44.9488,240700.0
2014-02-28 11:20:00,62.34,62.49,62.32,62.45,162400.0,44.9488,45.0569,44.9344,45.0281,162400.0
2014-02-28 11:25:00,62.45,62.45,62.34,62.42,131200.0,45.0281,45.0281,44.9488,45.0065,131200.0
2014-02-28 11:30:00,62.4,62.48,62.35,62.48,116500.0,44.992,45.0497,44.956,45.0497,116500.0
2014-02-28 11:35:00,62.48,62.49,62.33,62.36,180000.0,45.0497,45.0569,44.9416,44.9632,180000.0
2014-02-28 11:40:00,62.35,62.37,62.23,62.32,126600.0,44.956,44.9704,44.8695,44.9344,126600.0
2014-02-28 11:45:00,62.32,62.42,62.32,62.41,95500.0,44.9344,45.0065,44.9344,44.9992,95500.0
2014-02-28 11:50:00,62.41,62.57,62.4,62.53,174200.0,44.9992,45.1146,44.992,45.0858,174200.0
2014-02-28 11:55:00,62.53,62.58,62.34,62.34,133400.0,45.0858,45.1218,44.9488,44.9488,133400.0
2014-02-28 12:00:00,62.35,62.45,62.32,62.44,95200.0,44.956,45.0281,44.9344,45.0209,95200.0
2014-02-28 12:05:00,62.44,62.45,62.38,62.44,90300.0,45.0209,45.0281,44.9776,45.0209,90300.0
2014-02-28 12:10:00,62.44,62.47,62.4,62.47,66100.0,45.0209,45.0425,44.992,45.0425,66100.0
2014-02-28 12:15:00,62.47,62.49,62.46,62.49,64300.0,45.0425,45.0569,45.0353,45.0569,64300.0
2014-02-28 12:20:00,62.49,62.49,62.37,62.37,70300.0,45.0569,45.0569,44.9704,44.9704,70300.0
2014-02-28 12:25:00,62.37,62.4,62.34,62.39,75400.0,44.9704,44.992,44.9488,44.9848,75400.0
2014-02-28 12:30:00,62.39,62.46,62.38,62.45,71300.0,44.9848,45.0353,44.9776,45.0281,71300.0
2014-02-28 12:35:00,62.46,62.55,62.45,62.5,146300.0,45.0353,45.1002,45.0281,45.0641,146300.0
2014-02-28 12:40:00,62.5,62.54,62.49,62.51,116400.0,45.0641,45.093,45.0569,45.0714,116400.0
2014-02-28 12:45:00,62.51,62.54,62.49,62.51,130100.0,45.0714,45.093,45.0569,45.0714,130100.0
2014-02-28 12:50:00,62.52,62.58,62.51,62.58,73100.0,45.0786,45.1218,45.0714,45.1218,73100.0
2014-02-28 12:55:00,62.58,62.68,62.57,62.66,168300.0,45.1218,45.1939,45.1146,45.1795,168300.0
2014-02-28 13:00:00,62.66,62.74,62.62,62.74,128600.0,45.1795,45.2372,45.1507,45.2372,128600.0
2014-02-28 13:05:00,62.73,62.76,62.68,62.71,138200.0,45.23,45.2516,45.1939,45.2156,138200.0
2014-02-28 13:10:00,62.71,62.73,62.65,62.72,115600.0,45.2156,45.23,45.1723,45.2228,115600.0
2014-02-28 13:15:00,62.7,62.76,62.68,62.75,116100.0,45.2083,45.2516,45.1939,45.2444,116100.0
2014-02-28 13:20:00,62.76,62.77,62.72,62.72,97200.0,45.2516,45.2588,45.2228,45.2228,97200.0
2014-02-28 13:25:00,62.72,62.76,62.7,62.73,58500.0,45.2228,45.2516,45.2083,45.23,58500.0
2014-02-28 13:30:00,62.74,62.79,62.73,62.78,112400.0,45.2372,45.2732,45.23,45.266,112400.0
2014-02-28 13:35:00,62.78,62.85,62.77,62.84,145500.0,45.266,45.3165,45.2588,45.3093,145500.0
2014-02-28 13:40:00,62.83,62.88,62.83,62.85,123500.0,45.3021,45.3381,45.3021,45.3165,123500.0
2014-02-28 13:45:00,62.85,62.86,62.69,62.73,224200.0,45.3165,45.3237,45.2011,45.23,224200.0
2014-02-28 13:50:00,62.73,62.8,62.69,62.8,139700.0,45.23,45.2804,45.2011,45.2804,139700.0
2014-02-28 13:55:00,62.79,62.82,62.75,62.76,115200.0,45.2732,45.2949,45.2444,45.2516,115200.0
2014-02-28 14:00:00,62.76,62.76,62.62,62.62,112100.0,45.2516,45.2516,45.1507,45.1507,112100.0
2014-02-28 14:05:00,62.62,62.67,62.59,62.63,81400.0,45.1507,45.1867,45.129,45.1579,81400.0
2014-02-28 14:10:00,62.63,62.7,62.62,62.7,97400.0,45.1579,45.2083,45.1507,45.2083,97400.0
2014-02-28 14:15:00,62.69,62.77,62.69,62.72,124800.0,45.2011,45.2588,45.2011,45.2228,124800.0
2014-02-28 14:20:00,62.72,62.73,62.67,62.7,71200.0,45.2228,45.23,45.1867,45.2083,71200.0
2014-02-28 14:25:00,62.7,62.75,62.67,62.71,102500.0,45.2083,45.2444,45.1867,45.2156,102500.0
2014-02-28 14:30:00,62.71,62.77,62.69,62.76,66300.0,45.2156,45.2588,45.2011,45.2516,66300.0
2014-02-28 14:35:00,62.76,62.76,62.66,62.68,84900.0,45.2516,45.2516,45.1795,45.1939,84900.0
2014-02-28 14:40:00,62.67,62.68,62.61,62.66,141300.0,45.1867,45.1939,45.1435,45.1795,141300.0
2014-02-28 14:45:00,62.67,62.71,62.48,62.51,213700.0,45.1867,45.2156,45.0497,45.0714,213700.0
2014-02-28 14:50:00,62.5,62.51,62.3,62.33,171400.0,45.0641,45.0714,44.9199,44.9416,171400.0
2014-02-28 14:55:00,62.34,62.35,62.17,62.18,149700.0,44.9488,44.956,44.8262,44.8334,149700.0
2014-02-28 15:00:00,62.19,62.21,62.1,62.19,171100.0,44.8406,44.855,44.7757,44.8406,171100.0
2014-02-28 15:05:00,62.2,62.31,62.19,62.27,237100.0,44.8478,44.9271,44.8406,44.8983,237100.0
2014-02-28 15:10:00,62.27,62.3,62.15,62.26,163700.0,44.8983,44.9199,44.8118,44.8911,163700.0
2014-02-28 15:15:00,62.27,62.39,62.25,62.39,174600.0,44.8983,44.9848,44.8839,44.9848,174600.0
2014-02-28 15:20:00,62.38,62.48,62.37,62.42,148400.0,44.9776,45.0497,44.9704,45.0065,148400.0
2014-02-28 15:25:00,62.41,62.47,62.4,62.47,115900.0,44.9992,45.0425,44.992,45.0425,115900.0
2014-02-28 15:30:00,62.46,62.55,62.45,62.52,148400.0,45.0353,45.1002,45.0281,45.0786,148400.0
2014-02-28 15:35:00,62.52,62.53,62.47,62.48,113300.0,45.0786,45.0858,45.0425,45.0497,113300.0
2014-02-28 15:40:00,62.48,62.56,62.48,62.55,182900.0,45.0497,45.1074,45.0497,45.1002,182900.0
2014-02-28 15:45:00,62.55,62.56,62.48,62.5,207100.0,45.1002,45.1074,45.0497,45.0641,207100.0
2014-02-28 15:50:00,62.5,62.54,62.48,62.51,323200.0,45.0641,45.093,45.0497,45.0714,323200.0
2014-02-28 15:55:00,62.51,62.55,62.48,62.55,438100.0,45.0714,45.1002,45.0497,45.1002,438100.0
2014-03-03 09:30:00,61.94,62.25,61.85,61.96,482100.0,44.6604,44.8839,44.5955,44.6748,482100.0
2014-03-03 09:35:00,61.96,62.41,61.95,62.39,280200.0,44.6748,44.9992,44.6676,44.9848,280200.0
2014-03-03 09:40:00,62.37,62.37,62.2,62.24,200900.0,44.9704,44.9704,44.8478,44.8767,200900.0
2014-03-03 09:45:00,62.25,62.31,62.15,62.17,131500.0,44.8839,44.9271,44.8118,44.8262,131500.0
2014-03-03 09:50:00,62.15,62.3,62.14,62.24,98300.0,44.8118,44.9199,44.8046,44.8767,98300.0
2014-03-03 09:55:00,62.24,62.26,62.15,62.18,99000.0,44.8767,44.8911,44.8118,44.8334,99000.0
2014-03-03 10:00:00,62.19,62.22,62.14,62.15,204700.0,44.8406,44.8623,44.8046,44.8118,204700.0
2014-03-03 10:05:00,62.15,62.17,62.1,62.12,120600.0,44.8118,44.8262,44.7757,44.7902,120600.0
2014-03-03 10:10:00,62.12,62.17,62.08,62.16,131800.0,44.7902,44.8262,44.7613,44.819,131800.0
2014-03-03 10:15:00,62.15,62.16,62.07,62.09,79700.0,44.8118,44.819,44.7541,44.7685,79700.0
2014-03-03 10:20:00,62.1,62.1,62.03,62.04,141300.0,44.7757,44.7757,44.7253,44.7325,141300.0
2014-03-03 10:25:00,62.05,62.21,62.04,62.16,123500.0,44.7397,44.855,44.7325,44.819,123500.0
2014-03-03 10:30:00,62.16,62.17,62.1,62.11,75900.0,44.819,44.8262,44.7757,44.7829,75900.0
2014-03-03 10:35:00,62.11,62.15,62.05,62.14,138000.0,44.7829,44.8118,44.7397,44.8046,138000.0
2014-03-03 10:40:00,62.14,62.27,62.14,62.22,52000.0,44.8046,44.8983,44.8046,44.8623,52000.0
2014-03-03 10:45:00,62.21,62.21,62.11,62.11,45800.0,44.855,44.855,44.7829,44.7829,45800.0
2014-03-03 10:50:00,62.11,62.17,62.09,62.09,75600.0,44.7829,44.8262,44.7685,44.7685,75600.0
2014-03-03 10:55:00,62.1,62.1,62.07,62.09,65500.0,44.7757,44.7757,44.7541,44.7685,65500.0
2014-03-03 11:00:00,62.1,62.12,62.08,62.1,94900.0,44.7757,44.7902,44.7613,44.7757,94900.0
2014-03-03 11:05:00,62.1,62.1,62.03,62.04,74800.0,44.7757,44.7757,44.7253,44.7325,74800.0
2014-03-03 11:10:00,62.03,62.04,61.99,62.0,98700.0,44.7253,44.7325,44.6964,44.7036,98700.0
2014-03-03 11:15:00,62.0,62.02,61.94,61.95,74900.0,44.7036,44.718,44.6604,44.6676,74900.0
2014-03-03 11:20:00,61.96,61.96,61.92,61.96,77900.0,44.6748,44.6748,44.6459,44.6748,77900.0
2014-03-03 11:25:00,61.95,62.03,61.95,62.01,42200.0,44.6676,44.7253,44.6676,44.7108,42200.0
2014-03-03 11:30:00,62.01,62.02,61.95,61.99,58400.0,44.7108,44.718,44.6676,44.6964,58400.0
2014-03-03 11:35:00,61.98,62.0,61.96,61.96,45500.0,44.6892,44.7036,44.6748,44.6748,45500.0
2014-03-03 11:40:00,61.96,62.01,61.96,61.97,51300.0,44.6748,44.7108,44.6748,44.682,51300.0
2014-03-03 11:45:00,61.96,61.96,61.93,61.94,75500.0,44.6748,44.6748,44.6532,44.6604,75500.0
2014-03-03 11:50:00,61.93,61.95,61.9,61.92,54600.0,44.6532,44.6676,44.6315,44.6459,54600.0
2014-03-03 11:55:00,61.91,61.92,61.82,61.82,65300.0,44.6387,44.6459,44.5738,44.5738,65300.0
2014-03-03 12:00:00,61.82,61.85,61.72,61.73,65100.0,44.5738,44.5955,44.5017,44.509,65100.0
2014-03-03 12:05:00,61.72,61.81,61.72,61.76,50900.0,44.5017,44.5666,44.5017,44.5306,50900.0
2014-03-03 12:10:00,61.76,61.92,61.7,61.84,111600.0,44.5306,44.6459,44.4873,44.5883,111600.0
2014-03-03 12:15:00,61.84,61.94,61.83,61.86,45900.0,44.5883,44.6604,44.5811,44.6027,45900.0
2014-03-03 12:20:00,61.86,61.93,61.86,61.88,77000.0,44.6027,44.6532,44.6027,44.6171,77000.0
2014-03-03 12:25:00,61.87,61.92,61.87,61.89,47800.0,44.6099,44.6459,44.6099,44.6243,47800.0
2014-03-03 12:30:00,61.9,61.93,61.85,61.85,39100.0,44.6315,44.6532,44.5955,44.5955,39100.0
2014-03-03 12:35:00,61.86,61.95,61.86,61.92,37300.0,44.6027,44.6676,44.6027,44.6459,37300.0
2014-03-03 12:40:00,61.92,61.92,61.85,61.88,25600.0,44.6459,44.6459,44.5955,44.6171,25600.0
2014-03-03 12:45:00,61.87,61.93,61.87,61.91,80000.0,44.6099,44.6532,44.6099,44.6387,80000.0
2014-03-03 12:50:00,61.91,61.93,61.9,61.92,31200.0,44.6387,44.6532,44.6315,44.6459,31200.0
2014-03-03 12:55:00,61.91,61.97,61.89,61.93,36500.0,44.6387,44.682,44.6243,44.6532,36500.0
2014-03-03 13:00:00,61.93,61.99,61.93,61.95,28400.0,44.6532,44.6964,44.6532,44.6676,28400.0
2014-03-03 13:05:00,61.95,61.97,61.93,61.96,31600.0,44.6676,44.682,44.6532,44.6748,31600.0
2014-03-03 13:10:00,61.97,61.98,61.92,61.94,33400.0,44.682,44.6892,44.6459,44.6604,33400.0
2014-03-03 13:15:00,61.94,61.97,61.94,61.94,30900.0,44.6604,44.682,44.6604,44.6604,30900.0
2014-03-03 13:20:00,61.93,61.95,61.92,61.94,27500.0,44.6532,44.6676,44.6459,44.6604,27500.0
2014-03-03 13:25:00,61.94,61.95,61.9,61.93,37000.0,44.6604,44.6676,44.6315,44.6532,37000.0
2014-03-03 13:30:00,61.93,61.94,61.9,61.91,39900.0,44.6532,44.6604,44.6315,44.6387,39900.0
2014-03-03 13:35:00,61.91,61.91,61.87,61.88,54800.0,44.6387,44.6387,44.6099,44.6171,54800.0
2014-03-03 13:40:00,61.88,61.92,61.88,61.92,42400.0,44.6171,44.6459,44.6171,44.6459,42400.0
2014-03-03 13:45:00,61.92,61.93,61.9,61.9,23500.0,44.6459,44.6532,44.6315,44.6315,23500.0
2014-03-03 13:50:00,61.9,61.92,61.9,61.91,23100.0,44.6315,44.6459,44.6315,44.6387,23100.0
2014-03-03 13:55:00,61.91,62.0,61.91,61.96,36000.0,44.6387,44.7036,44.6387,44.6748,36000.0
2014-03-03 14:00:00,61.95,61.98,61.93,61.93,45400.0,44.6676,44.6892,44.6532,44.6532,45400.0
2014-03-03 14:05:00,61.94,61.94,61.91,61.92,42600.0,44.6604,44.6604,44.6387,44.6459,42600.0
2014-03-03 14:10:00,61.93,62.0,61.92,62.0,52600.0,44.6532,44.7036,44.6459,44.7036,52600.0
2014-03-03 14:15:00,61.99,62.0,61.95,61.95,44400.0,44.6964,44.7036,44.6676,44.6676,44400.0
2014-03-03 14:20:00,61.96,62.02,61.96,62.01,49900.0,44.6748,44.718,44.6748,44.7108,49900.0
2014-03-03 14:25:00,62.01,62.03,61.97,61.99,41900.0,44.7108,44.7253,44.682,44.6964,41900.0
2014-03-03 14:30:00,61.98,62.03,61.97,62.02,71900.0,44.6892,44.7253,44.682,44.718,71900.0
2014-03-03 14:35:00,62.03,62.05,62.0,62.0,40600.0,44.7253,44.7397,44.7036,44.7036,40600.0
2014-03-03 14:40:00,62.01,62.06,61.99,62.02,37400.0,44.7108,44.7469,44.6964,44.718,37400.0
2014-03-03 14:45:00,62.02,62.1,62.01,62.09,51600.0,44.718,44.7757,44.7108,44.7685,51600.0
2014-03-03 14:50:00,62.09,62.1,62.08,62.09,30800.0,44.7685,44.7757,44.7613,44.7685,30800.0
2014-03-03 14:55:00,62.08,62.09,62.02,62.02,28400.0,44.7613,44.7685,44.718,44.718,28400.0
2014-03-03 15:00:00,62.02,62.06,62.01,62.01,62300.0,44.718,44.7469,44.7108,44.7108,62300.0
2014-03-03 15:05:00,62.01,62.02,61.96,61.97,49300.0,44.7108,44.718,44.6748,44.682,49300.0
2014-03-03 15:10:00,61.97,61.97,61.86,61.88,73300.0,44.682,44.682,44.6027,44.6171,73300.0
2014-03-03 15:15:00,61.88,61.92,61.85,61.92,59900.0,44.6171,44.6459,44.5955,44.6459,59900.0
2014-03-03 15:20:00,61.91,61.93,61.86,61.88,64400.0,44.6387,44.6532,44.6027,44.6171,64400.0
2014-03-03 15:25:00,61.89,61.91,61.8,61.87,85300.0,44.6243,44.6387,44.5594,44.6099,85300.0
2014-03-03 15:30:00,61.87,61.89,61.83,61.85,99800.0,44.6099,44.6243,44.5811,44.5955,99800.0
2014-03-03 15:35:00,61.85,61.89,61.84,61.88,80100.0,44.5955,44.6243,44.5883,44.6171,80100.0
2014-03-03 15:40:00,61.88,61.98,61.86,61.97,119900.0,44.6171,44.6892,44.6027,44.682,119900.0
2014-03-03 15:45:00,61.97,62.0,61.94,61.94,140400.0,44.682,44.7036,44.6604,44.6604,140400.0
2014-03-03 15:50:00,61.95,61.97,61.92,61.94,187100.0,44.6676,44.682,44.6459,44.6604,187100.0
2014-03-03 15:55:00,61.94,61.97,61.9,61.96,252100.0,44.6604,44.682,44.6315,44.6748,252100.0
2014-03-04 09:30:00,62.51,62.55,62.46,62.49,151900.0,45.0714,45.1002,45.0353,45.0569,151900.0
2014-03-04 09:35:00,62.49,62.52,62.36,62.39,66900.0,45.0569,45.0786,44.9632,44.9848,66900.0
2014-03-04 09:40:00,62.39,62.45,62.15,62.27,123100.0,44.9848,45.0281,44.8118,44.8983,123100.0
2014-03-04 09:45:00,62.27,62.3,62.24,62.27,59600.0,44.8983,44.9199,44.8767,44.8983,59600.0
2014-03-04 09:50:00,62.29,62.39,62.29,62.35,79100.0,44.9127,44.9848,44.9127,44.956,79100.0
2014-03-04 09:55:00,62.36,62.4,62.29,62.29,36000.0,44.9632,44.992,44.9127,44.9127,36000.0
2014-03-04 10:00:00,62.28,62.4,62.28,62.32,69000.0,44.9055,44.992,44.9055,44.9344,69000.0
2014-03-04 10:05:00,62.33,62.4,62.32,62.38,62700.0,44.9416,44.992,44.9344,44.9776,62700.0
2014-03-04 10:10:00,62.38,62.5,62.37,62.42,95300.0,44.9776,45.0641,44.9704,45.0065,95300.0
2014-03-04 10:15:00,62.42,62.43,62.3,62.3,31600.0,45.0065,45.0137,44.9199,44.9199,31600.0
2014-03-04 10:20:00,62.31,62.37,62.31,62.31,38800.0,44.9271,44.9704,44.9271,44.9271,38800.0
2014-03-04 10:25:00,62.31,62.33,62.27,62.29,57800.0,44.9271,44.9416,44.8983,44.9127,57800.0
2014-03-04 10:30:00,62.29,62.29,62.17,62.18,92200.0,44.9127,44.9127,44.8262,44.8334,92200.0
2014-03-04 10:35:00,62.18,62.21,62.12,62.17,85900.0,44.8334,44.855,44.7902,44.8262,85900.0
2014-03-04 10:40:00,62.18,62.21,62.12,62.15,58100.0,44.8334,44.855,44.7902,44.8118,58100.0
2014-03-04 10:45:00,62.15,62.2,62.13,62.15,22200.0,44.8118,44.8478,44.7974,44.8118,22200.0
2014-03-04 10:50:00,62.16,62.24,62.1,62.19,64600.0,44.819,44.8767,44.7757,44.8406,64600.0
2014-03-04 10:55:00,62.19,62.21,62.15,62.17,89700.0,44.8406,44.855,44.8118,44.8262,89700.0
2014-03-04 11:00:00,62.17,62.19,62.14,62.17,48600.0,44.8262,44.8406,44.8046,44.8262,48600.0
2014-03-04 11:05:00,62.17,62.19,62.14,62.14,16800.0,44.8262,44.8406,44.8046,44.8046,16800.0
2014-03-04 11:10:00,62.15,62.16,62.06,62.12,66200.0,44.8118,44.819,44.7469,44.7902,66200.0
2014-03-04 11:15:00,62.12,62.15,62.1,62.15,29700.0,44.7902,44.8118,44.7757,44.8118,29700.0
2014-03-04 11:20:00,62.15,62.15,62.08,62.08,52300.0,44.8118,44.8118,44.7613,44.7613,52300.0
2014-03-04 11:25:00,62.08,62.11,62.07,62.09,40500.0,44.7613,44.7829,44.7541,44.7685,40500.0
2014-03-04 11:30:00,62.09,62.1,61.96,61.97,77200.0,44.7685,44.7757,44.6748,44.682,77200.0
2014-03-04 11:35:00,61.98,62.02,61.98,61.99,39900.0,44.6892,44.718,44.6892,44.6964,39900.0
2014-03-04 11:40:00,61.99,62.0,61.88,61.91,58200.0,44.6964,44.7036,44.6171,44.6387,58200.0
2014-03-04 11:45:00,61.93,61.96,61.9,61.93,36800.0,44.6532,44.6748,44.6315,44.6532,36800.0
2014-03-04 11:50:00,61.93,61.95,61.92,61.95,27800.0,44.6532,44.6676,44.6459,44.6676,27800.0
2014-03-04 11:55:00,61.95,62.0,61.89,61.89,187800.0,44.6676,44.7036,44.6243,44.6243,187800.0
2014-03-04 12:00:00,61.89,61.93,61.88,61.88,75900.0,44.6243,44.6532,44.6171,44.6171,75900.0
2014-03-04 12:05:00,61.89,61.89,61.81,61.82,33900.0,44.6243,44.6243,44.5666,44.5738,33900.0
2014-03-04 12:10:00,61.83,61.86,61.77,61.78,59400.0,44.5811,44.6027,44.5378,44.545,59400.0
2014-03-04 12:15:00,61.79,61.8,61.73,61.74,58600.0,44.5522,44.5594,44.509,44.5162,58600.0
2014-03-04 12:20:00,61.75,61.77,61.73,61.74,38100.0,44.5234,44.5378,44.509,44.5162,38100.0
2014-03-04 12:25:00,61.73,61.75,61.69,61.69,127000.0,44.509,44.5234,44.4801,44.4801,127000.0
2014-03-04 12:30:00,61.69,61.71,61.63,61.66,53000.0,44.4801,44.4945,44.4368,44.4585,53000.0
2014-03-04 12:35:00,61.66,61.7,61.64,61.67,76800.0,44.4585,44.4873,44.4441,44.4657,76800.0
2014-03-04 12:40:00,61.67,61.71,61.56,61.62,75100.0,44.4657,44.4945,44.3864,44.4296,75100.0
2014-03-04 12:45:00,61.63,61.63,61.6,61.61,69300.0,44.4368,44.4368,44.4152,44.4224,69300.0
2014-03-04 12:50:00,61.6,61.61,61.51,61.52,73200.0,44.4152,44.4224,44.3503,44.3575,73200.0
2014-03-04 12:55:00,61.53,61.65,61.52,61.65,84000.0,44.3647,44.4513,44.3575,44.4513,84000.0
2014-03-04 13:00:00,61.64,61.73,61.64,61.65,88000.0,44.4441,44.509,44.4441,44.4513,88000.0
2014-03-04 13:05:00,61.64,61.68,61.57,61.63,35400.0,44.4441,44.4729,44.3936,44.4368,35400.0
2014-03-04 13:10:00,61.64,61.66,61.6,61.64,48100.0,44.4441,44.4585,44.4152,44.4441,48100.0
2014-03-04 13:15:00,61.64,61.66,61.62,61.64,41500.0,44.4441,44.4585,44.4296,44.4441,41500.0
2014-03-04 13:20:00,61.63,61.65,61.62,61.62,29900.0,44.4368,44.4513,44.4296,44.4296,29900.0
2014-03-04 13:25:00,61.62,61.68,61.62,61.63,42300.0,44.4296,44.4729,44.4296,44.4368,42300.0
2014-03-04 13:30:00,61.63,61.63,61.59,61.63,104900.0,44.4368,44.4368,44.408,44.4368,104900.0
2014-03-04 13:35:00,61.63,61.63,61.45,61.45,138400.0,44.4368,44.4368,44.3071,44.3071,138400.0
2014-03-04 13:40:00,61.46,61.47,61.42,61.45,64800.0,44.3143,44.3215,44.2854,44.3071,64800.0
2014-03-04 13:45:00,61.45,61.48,61.36,61.36,74300.0,44.3071,44.3287,44.2422,44.2422,74300.0
2014-03-04 13:50:00,61.36,61.39,61.25,61.26,108700.0,44.2422,44.2638,44.1629,44.1701,108700.0
2014-03-04 13:55:00,61.25,61.3,61.25,61.29,75700.0,44.1629,44.1989,44.1629,44.1917,75700.0
2014-03-04 14:00:00,61.29,61.35,61.29,61.35,45700.0,44.1917,44.235,44.1917,44.235,45700.0
2014-03-04 14:05:00,61.35,61.43,61.35,61.41,61300.0,44.235,44.2926,44.235,44.2782,61300.0
2014-03-04 14:10:00,61.4,61.46,61.38,61.43,41600.0,44.271,44.3143,44.2566,44.2926,41600.0
2014-03-04 14:15:00,61.42,61.43,61.35,61.35,36100.0,44.2854,44.2926,44.235,44.235,36100.0
2014-03-04 14:20:00,61.34,61.38,61.32,61.34,84300.0,44.2278,44.2566,44.2133,44.2278,84300.0
2014-03-04 14:25:00,61.33,61.34,61.25,61.3,75500.0,44.2205,44.2278,44.1629,44.1989,75500.0
2014-03-04 14:30:00,61.3,61.44,61.3,61.42,66700.0,44.1989,44.2999,44.1989,44.2854,66700.0
2014-03-04 14:35:00,61.43,61.43,61.38,61.39,56800.0,44.2926,44.2926,44.2566,44.2638,56800.0
2014-03-04 14:40:00,61.39,61.46,61.39,61.44,34200.0,44.2638,44.3143,44.2638,44.2999,34200.0
2014-03-04 14:45:00,61.44,61.48,61.42,61.43,36700.0,44.2999,44.3287,44.2854,44.2926,36700.0
2014-03-04 14:50:00,61.43,61.49,61.43,61.44,68800.0,44.2926,44.3359,44.2926,44.2999,68800.0
2014-03-04 14:55:00,61.44,61.47,61.41,61.42,84300.0,44.2999,44.3215,44.2782,44.2854,84300.0
2014-03-04 15:00:00,61.42,61.47,61.41,61.45,79200.0,44.2854,44.3215,44.2782,44.3071,79200.0
2014-03-04 15:05:00,61.45,61.46,61.43,61.44,84800.0,44.3071,44.3143,44.2926,44.2999,84800.0
2014-03-04 15:10:00,61.44,61.45,61.43,61.45,54800.0,44.2999,44.3071,44.2926,44.3071,54800.0
2014-03-04 15:15:00,61.45,61.46,61.39,61.41,108200.0,44.3071,44.3143,44.2638,44.2782,108200.0
2014-03-04 15:20:00,61.41,61.46,61.41,61.45,66100.0,44.2782,44.3143,44.2782,44.3071,66100.0
2014-03-04 15:25:00,61.45,61.46,61.38,61.42,76400.0,44.3071,44.3143,44.2566,44.2854,76400.0
2014-03-04 15:30:00,61.41,61.42,61.38,61.41,67400.0,44.2782,44.2854,44.2566,44.2782,67400.0
2014-03-04 15:35:00,61.41,61.41,61.36,61.39,70800.0,44.2782,44.2782,44.2422,44.2638,70800.0
2014-03-04 15:40:00,61.38,61.41,61.36,61.4,95900.0,44.2566,44.2782,44.2422,44.271,95900.0
2014-03-04 15:45:00,61.4,61.42,61.3,61.32,182500.0,44.271,44.2854,44.1989,44.2133,182500.0
2014-03-04 15:50:00,61.32,61.33,61.31,61.32,116900.0,44.2133,44.2205,44.2061,44.2133,116900.0
2014-03-04 15:55:00,61.32,61.35,61.29,61.3,270200.0,44.2133,44.235,44.1917,44.1989,270200.0
2014-03-05 09:30:00,61.67,61.67,61.36,61.44,198700.0,44.4657,44.4657,44.2422,44.2999,198700.0
2014-03-05 09:35:00,61.43,61.54,61.41,61.48,110000.0,44.2926,44.372,44.2782,44.3287,110000.0
2014-03-05 09:40:00,61.48,61.5,61.41,61.41,60400.0,44.3287,44.3431,44.2782,44.2782,60400.0
2014-03-05 09:45:00,61.41,61.45,61.32,61.36,86500.0,44.2782,44.3071,44.2133,44.2422,86500.0
2014-03-05 09:50:00,61.36,61.39,61.29,61.29,44800.0,44.2422,44.2638,44.1917,44.1917,44800.0
2014-03-05 09:55:00,61.3,61.34,61.2,61.25,51900.0,44.1989,44.2278,44.1268,44.1629,51900.0
2014-03-05 10:00:00,61.25,61.26,61.14,61.14,70800.0,44.1629,44.1701,44.0835,44.0835,70800.0
2014-03-05 10:05:00,61.14,61.18,60.94,60.95,187800.0,44.0835,44.1124,43.9393,43.9465,187800.0
2014-03-05 10:10:00,60.96,61.06,60.88,60.9,155200.0,43.9538,44.0259,43.8961,43.9105,155200.0
2014-03-05 10:15:00,60.9,60.97,60.84,60.91,101600.0,43.9105,43.961,43.8672,43.9177,101600.0
2014-03-05 10:20:00,60.91,60.91,60.75,60.76,143400.0,43.9177,43.9177,43.8023,43.8096,143400.0
2014-03-05 10:25:00,60.76,60.83,60.73,60.78,108500.0,43.8096,43.86,43.7879,43.824,108500.0
2014-03-05 10:30:00,60.78,60.92,60.78,60.88,94900.0,43.824,43.9249,43.824,43.8961,94900.0
2014-03-05 10:35:00,60.87,60.88,60.71,60.76,79600.0,43.8889,43.8961,43.7735,43.8096,79600.0
2014-03-05 10:40:00,60.77,60.81,60.72,60.79,95400.0,43.8168,43.8456,43.7807,43.8312,95400.0
2014-03-05 10:45:00,60.79,60.79,60.66,60.68,80000.0,43.8312,43.8312,43.7375,43.7519,80000.0
2014-03-05 10:50:00,60.68,60.69,60.6,60.62,118400.0,43.7519,43.7591,43.6942,43.7086,118400.0
2014-03-05 10:55:00,60.62,60.76,60.62,60.75,58200.0,43.7086,43.8096,43.7086,43.8023,58200.0
2014-03-05 11:00:00,60.75,60.9,60.75,60.85,82200.0,43.8023,43.9105,43.8023,43.8744,82200.0
2014-03-05 11:05:00,60.85,60.87,60.8,60.84,68200.0,43.8744,43.8889,43.8384,43.8672,68200.0
2014-03-05 11:10:00,60.83,60.86,60.73,60.73,65700.0,43.86,43.8817,43.7879,43.7879,65700.0
2014-03-05 11:15:00,60.73,60.79,60.63,60.64,76500.0,43.7879,43.8312,43.7158,43.723,76500.0
2014-03-05 11:20:00,60.63,60.64,60.6,60.63,114200.0,43.7158,43.723,43.6942,43.7158,114200.0
2014-03-05 11:25:00,60.63,60.63,60.53,60.59,82500.0,43.7158,43.7158,43.6437,43.687,82500.0
2014-03-05 11:30:00,60.58,60.59,60.53,60.53,90400.0,43.6798,43.687,43.6437,43.6437,90400.0
2014-03-05 11:35:00,60.54,60.57,60.51,60.53,92000.0,43.6509,43.6726,43.6293,43.6437,92000.0
2014-03-05 11:40:00,60.52,60.58,60.47,60.54,82000.0,43.6365,43.6798,43.6005,43.6509,82000.0
2014-03-05 11:45:00,60.53,60.53,60.5,60.51,48900.0,43.6437,43.6437,43.6221,43.6293,48900.0
2014-03-05 11:50:00,60.51,60.51,60.44,60.48,93600.0,43.6293,43.6293,43.5788,43.6077,93600.0
2014-03-05 11:55:00,60.47,60.53,60.42,60.44,175600.0,43.6005,43.6437,43.5644,43.5788,175600.0
2014-03-05 12:00:00,60.45,60.53,60.44,60.48,90300.0,43.586,43.6437,43.5788,43.6077,90300.0
2014-03-05 12:05:00,60.48,60.48,60.45,60.48,121100.0,43.6077,43.6077,43.586,43.6077,121100.0
2014-03-05 12:10:00,60.48,60.5,60.45,60.48,96400.0,43.6077,43.6221,43.586,43.6077,96400.0
2014-03-05 12:15:00,60.47,60.51,60.4,60.47,85800.0,43.6005,43.6293,43.55,43.6005,85800.0
2014-03-05 12:20:00,60.46,60.58,60.45,60.58,35600.0,43.5932,43.6798,43.586,43.6798,35600.0
2014-03-05 12:25:00,60.58,60.63,60.56,60.58,43600.0,43.6798,43.7158,43.6653,43.6798,43600.0
2014-03-05 12:30:00,60.58,60.62,60.55,60.62,31700.0,43.6798,43.7086,43.6581,43.7086,31700.0
2014-03-05 12:35:00,60.62,60.71,60.62,60.67,44700.0,43.7086,43.7735,43.7086,43.7447,44700.0
2014-03-05 12:40:00,60.66,60.67,60.58,60.61,36300.0,43.7375,43.7447,43.6798,43.7014,36300.0
2014-03-05 12:45:00,60.61,60.64,60.58,60.61,60700.0,43.7014,43.723,43.6798,43.7014,60700.0
2014-03-05 12:50:00,60.61,60.63,60.58,60.59,20400.0,43.7014,43.7158,43.6798,43.687,20400.0
2014-03-05 12:55:00,60.6,60.68,60.6,60.66,39800.0,43.6942,43.7519,43.6942,43.7375,39800.0
2014-03-05 13:00:00,60.66,60.67,60.61,60.67,60900.0,43.7375,43.7447,43.7014,43.7447,60900.0
2014-03-05 13:05:00,60.66,60.68,60.64,60.66,30300.0,43.7375,43.7519,43.723,43.7375,30300.0
2014-03-05 13:10:00,60.65,60.69,60.64,60.69,38800.0,43.7302,43.7591,43.723,43.7591,38800.0
2014-03-05 13:15:00,60.69,60.69,60.64,60.64,29200.0,43.7591,43.7591,43.723,43.723,29200.0
2014-03-05 13:20:00,60.65,60.67,60.64,60.67,42500.0,43.7302,43.7447,43.723,43.7447,42500.0
2014-03-05 13:25:00,60.67,60.68,60.65,60.66,54800.0,43.7447,43.7519,43.7302,43.7375,54800.0
2014-03-05 13:30:00,60.67,60.67,60.63,60.65,39200.0,43.7447,43.7447,43.7158,43.7302,39200.0
2014-03-05 13:35:00,60.65,60.65,60.6,60.61,23200.0,43.7302,43.7302,43.6942,43.7014,23200.0
2014-03-05 13:40:00,60.62,60.72,60.61,60.7,45400.0,43.7086,43.7807,43.7014,43.7663,45400.0
2014-03-05 13:45:00,60.71,60.71,60.61,60.61,26400.0,43.7735,43.7735,43.7014,43.7014,26400.0
2014-03-05 13:50:00,60.61,60.63,60.57,60.57,72300.0,43.7014,43.7158,43.6726,43.6726,72300.0
2014-03-05 13:55:00,60.57,60.61,60.57,60.58,26000.0,43.6726,43.7014,43.6726,43.6798,26000.0
2014-03-05 14:00:00,60.57,60.64,60.55,60.6,97900.0,43.6726,43.723,43.6581,43.6942,97900.0
2014-03-05 14:05:00,60.6,60.61,60.59,60.61,37800.0,43.6942,43.7014,43.687,43.7014,37800.0
2014-03-05 14:10:00,60.6,60.61,60.57,60.57,41800.0,43.6942,43.7014,43.6726,43.6726,41800.0
2014-03-05 14:15:00,60.58,60.61,60.36,60.42,217500.0,43.6798,43.7014,43.5211,43.5644,217500.0
2014-03-05 14:20:00,60.42,60.6,60.41,60.6,176400.0,43.5644,43.6942,43.5572,43.6942,176400.0
2014-03-05 14:25:00,60.6,60.66,60.6,60.63,80900.0,43.6942,43.7375,43.6942,43.7158,80900.0
2014-03-05 14:30:00,60.63,60.65,60.6,60.62,63800.0,43.7158,43.7302,43.6942,43.7086,63800.0
2014-03-05 14:35:00,60.61,60.69,60.59,60.69,53000.0,43.7014,43.7591,43.687,43.7591,53000.0
2014-03-05 14:40:00,60.69,60.76,60.68,60.74,45700.0,43.7591,43.8096,43.7519,43.7951,45700.0
2014-03-05 14:45:00,60.74,60.77,60.72,60.76,47700.0,43.7951,43.8168,43.7807,43.8096,47700.0
2014-03-05 14:50:00,60.76,60.77,60.75,60.75,45400.0,43.8096,43.8168,43.8023,43.8023,45400.0
2014-03-05 14:55:00,60.76,60.76,60.7,60.73,77800.0,43.8096,43.8096,43.7663,43.7879,77800.0
2014-03-05 15:00:00,60.73,60.74,60.7,60.71,42700.0,43.7879,43.7951,43.7663,43.7735,42700.0
2014-03-05 15:05:00,60.72,60.72,60.67,60.7,62100.0,43.7807,43.7807,43.7447,43.7663,62100.0
2014-03-05 15:10:00,60.7,60.73,60.69,60.71,75000.0,43.7663,43.7879,43.7591,43.7735,75000.0
2014-03-05 15:15:00,60.71,60.72,60.7,60.72,50800.0,43.7735,43.7807,43.7663,43.7807,50800.0
2014-03-05 15:20:00,60.72,60.73,60.69,60.73,59900.0,43.7807,43.7879,43.7591,43.7879,59900.0
2014-03-05 15:25:00,60.72,60.73,60.68,60.7,62700.0,43.7807,43.7879,43.7519,43.7663,62700.0
2014-03-05 15:30:00,60.7,60.71,60.69,60.7,103300.0,43.7663,43.7735,43.7591,43.7663,103300.0
2014-03-05 15:35:00,60.69,60.71,60.67,60.7,76800.0,43.7591,43.7735,43.7447,43.7663,76800.0
2014-03-05 15:40:00,60.7,60.71,60.66,60.68,79300.0,43.7663,43.7735,43.7375,43.7519,79300.0
2014-03-05 15:45:00,60.68,60.71,60.64,60.65,161100.0,43.7519,43.7735,43.723,43.7302,161100.0
2014-03-05 15:50:00,60.65,60.66,60.6,60.6,242200.0,43.7302,43.7375,43.6942,43.6942,242200.0
2014-03-05 15:55:00,60.61,60.63,60.56,60.58,312300.0,43.7014,43.7158,43.6653,43.6798,312300.0
2014-03-06 09:30:00,60.65,60.77,60.53,60.54,150000.0,43.7302,43.8168,43.6437,43.6509,150000.0
2014-03-06 09:35:00,60.55,60.84,60.52,60.74,44700.0,43.6581,43.8672,43.6365,43.7951,44700.0
2014-03-06 09:40:00,60.73,60.98,60.73,60.9,82700.0,43.7879,43.9682,43.7879,43.9105,82700.0
2014-03-06 09:45:00,60.89,60.92,60.81,60.85,77900.0,43.9033,43.9249,43.8456,43.8744,77900.0
2014-03-06 09:50:00,60.86,60.9,60.81,60.82,40100.0,43.8817,43.9105,43.8456,43.8528,40100.0
2014-03-06 09:55:00,60.85,60.88,60.82,60.88,31700.0,43.8744,43.8961,43.8528,43.8961,31700.0
2014-03-06 10:00:00,60.88,60.92,60.83,60.84,45100.0,43.8961,43.9249,43.86,43.8672,45100.0
2014-03-06 10:05:00,60.83,60.83,60.78,60.8,54100.0,43.86,43.86,43.824,43.8384,54100.0
2014-03-06 10:10:00,60.81,60.83,60.73,60.76,76000.0,43.8456,43.86,43.7879,43.8096,76000.0
2014-03-06 10:15:00,60.76,60.77,60.73,60.74,47300.0,43.8096,43.8168,43.7879,43.7951,47300.0
2014-03-06 10:20:00,60.75,60.78,60.69,60.75,85800.0,43.8023,43.824,43.7591,43.8023,85800.0
2014-03-06 10:25:00,60.76,60.77,60.72,60.73,46200.0,43.8096,43.8168,43.7807,43.7879,46200.0
2014-03-06 10:30:00,60.73,60.73,60.68,60.69,43400.0,43.7879,43.7879,43.7519,43.7591,43400.0
2014-03-06 10:35:00,60.69,60.77,60.68,60.76,41100.0,43.7591,43.8168,43.7519,43.8096,41100.0
2014-03-06 10:40:00,60.77,60.82,60.74,60.8,35800.0,43.8168,43.8528,43.7951,43.8384,35800.0
2014-03-06 10:45:00,60.81,60.82,60.79,60.81,72800.0,43.8456,43.8528,43.8312,43.8456,72800.0
2014-03-06 10:50:00,60.81,60.82,60.77,60.78,70800.0,43.8456,43.8528,43.8168,43.824,70800.0
2014-03-06 10:55:00,60.78,60.81,60.78,60.8,36700.0,43.824,43.8456,43.824,43.8384,36700.0
2014-03-06 11:00:00,60.79,60.8,60.77,60.79,45800.0,43.8312,43.8384,43.8168,43.8312,45800.0
2014-03-06 11:05:00,60.79,60.8,60.78,60.8,28500.0,43.8312,43.8384,43.824,43.8384,28500.0
2014-03-06 11:10:00,60.79,60.86,60.77,60.85,90500.0,43.8312,43.8817,43.8168,43.8744,90500.0
2014-03-06 11:15:00,60.85,60.86,60.8,60.82,31800.0,43.8744,43.8817,43.8384,43.8528,31800.0
2014-03-06 11:20:00,60.82,60.86,60.8,60.85,31300.0,43.8528,43.8817,43.8384,43.8744,31300.0
2014-03-06 11:25:00,60.85,60.85,60.79,60.82,31700.0,43.8744,43.8744,43.8312,43.8528,31700.0
2014-03-06 11:30:00,60.82,60.91,60.82,60.9,31200.0,43.8528,43.9177,43.8528,43.9105,31200.0
2014-03-06 11:35:00,60.91,60.97,60.9,60.96,23000.0,43.9177,43.961,43.9105,43.9538,23000.0
2014-03-06 11:40:00,60.97,60.98,60.93,60.93,34800.0,43.961,43.9682,43.9321,43.9321,34800.0
2014-03-06 11:45:00,60.95,61.04,60.95,61.04,37700.0,43.9465,44.0114,43.9465,44.0114,37700.0
2014-03-06 11:50:00,61.05,61.09,61.05,61.06,40100.0,44.0187,44.0475,44.0187,44.0259,40100.0
2014-03-06 11:55:00,61.07,61.07,61.02,61.03,35800.0,44.0331,44.0331,43.997,44.0042,35800.0
2014-03-06 12:00:00,61.03,61.03,60.99,60.99,32400.0,44.0042,44.0042,43.9754,43.9754,32400.0
2014-03-06 12:05:00,61.0,61.03,61.0,61.02,51500.0,43.9826,44.0042,43.9826,43.997,51500.0
2014-03-06 12:10:00,61.03,61.03,61.01,61.01,18500.0,44.0042,44.0042,43.9898,43.9898,18500.0
2014-03-06 12:15:00,61.02,61.03,61.0,61.01,24300.0,43.997,44.0042,43.9826,43.9898,24300.0
2014-03-06 12:20:00,61.0,61.01,60.97,60.99,112500.0,43.9826,43.9898,43.961,43.9754,112500.0
2014-03-06 12:25:00,60.99,61.0,60.98,60.98,35000.0,43.9754,43.9826,43.9682,43.9682,35000.0
2014-03-06 12:30:00,60.98,61.01,60.98,61.0,29300.0,43.9682,43.9898,43.9682,43.9826,29300.0
2014-03-06 12:35:00,60.99,61.01,60.97,61.0,26300.0,43.9754,43.9898,43.961,43.9826,26300.0
2014-03-06 12:40:00,60.99,61.01,60.97,60.99,27700.0,43.9754,43.9898,43.961,43.9754,27700.0
2014-03-06 12:45:00,60.99,61.01,60.98,61.0,34000.0,43.9754,43.9898,43.9682,43.9826,34000.0
2014-03-06 12:50:00,61.0,61.01,60.97,60.98,37500.0,43.9826,43.9898,43.961,43.9682,37500.0
2014-03-06 12:55:00,60.97,61.01,60.97,60.99,12500.0,43.961,43.9898,43.961,43.9754,12500.0
2014-03-06 13:00:00,61.0,61.06,61.0,61.05,29900.0,43.9826,44.0259,43.9826,44.0187,29900.0
2014-03-06 13:05:00,61.05,61.08,61.04,61.07,12000.0,44.0187,44.0403,44.0114,44.0331,12000.0
2014-03-06 13:10:00,61.07,61.07,61.01,61.03,31800.0,44.0331,44.0331,43.9898,44.0042,31800.0
2014-03-06 13:15:00,61.03,61.04,61.01,61.04,20000.0,44.0042,44.0114,43.9898,44.0114,20000.0
2014-03-06 13:20:00,61.03,61.03,61.0,61.0,36000.0,44.0042,44.0042,43.9826,43.9826,36000.0
2014-03-06 13:25:00,61.01,61.02,60.97,61.0,63100.0,43.9898,43.997,43.961,43.9826,63100.0
2014-03-06 13:30:00,61.0,61.0,60.96,60.97,29600.0,43.9826,43.9826,43.9538,43.961,29600.0
2014-03-06 13:35:00,60.97,61.0,60.96,60.99,28100.0,43.961,43.9826,43.9538,43.9754,28100.0
2014-03-06 13:40:00,60.99,60.99,60.94,60.95,42100.0,43.9754,43.9754,43.9393,43.9465,42100.0
2014-03-06 13:45:00,60.95,60.96,60.91,60.93,46000.0,43.9465,43.9538,43.9177,43.9321,46000.0
2014-03-06 13:50:00,60.93,60.96,60.91,60.92,28500.0,43.9321,43.9538,43.9177,43.9249,28500.0
2014-03-06 13:55:00,60.92,60.94,60.89,60.92,30800.0,43.9249,43.9393,43.9033,43.9249,30800.0
2014-03-06 14:00:00,60.93,60.96,60.92,60.95,33400.0,43.9321,43.9538,43.9249,43.9465,33400.0
2014-03-06 14:05:00,60.95,60.96,60.92,60.93,66400.0,43.9465,43.9538,43.9249,43.9321,66400.0
2014-03-06 14:10:00,60.93,60.96,60.91,60.95,27400.0,43.9321,43.9538,43.9177,43.9465,27400.0
2014-03-06 14:15:00,60.96,60.96,60.91,60.95,33900.0,43.9538,43.9538,43.9177,43.9465,33900.0
2014-03-06 14:20:00,60.95,60.95,60.91,60.92,36600.0,43.9465,43.9465,43.9177,43.9249,36600.0
2014-03-06 14:25:00,60.92,61.0,60.92,60.99,47200.0,43.9249,43.9826,43.9249,43.9754,47200.0
2014-03-06 14:30:00,60.99,61.0,60.97,60.97,37300.0,43.9754,43.9826,43.961,43.961,37300.0
2014-03-06 14:35:00,60.97,60.98,60.94,60.95,34000.0,43.961,43.9682,43.9393,43.9465,34000.0
2014-03-06 14:40:00,60.96,60.96,60.93,60.93,134800.0,43.9538,43.9538,43.9321,43.9321,134800.0
2014-03-06 14:45:00,60.93,60.96,60.92,60.93,41400.0,43.9321,43.9538,43.9249,43.9321,41400.0
2014-03-06 14:50:00,60.93,60.93,60.86,60.87,44800.0,43.9321,43.9321,43.8817,43.8889,44800.0
2014-03-06 14:55:00,60.87,60.9,60.86,60.89,25900.0,43.8889,43.9105,43.8817,43.9033,25900.0
2014-03-06 15:00:00,60.9,60.91,60.89,60.89,31200.0,43.9105,43.9177,43.9033,43.9033,31200.0
2014-03-06 15:05:00,60.9,60.9,60.88,60.89,47300.0,43.9105,43.9105,43.8961,43.9033,47300.0
2014-03-06 15:10:00,60.9,60.9,60.89,60.89,35700.0,43.9105,43.9105,43.9033,43.9033,35700.0
2014-03-06 15:15:00,60.9,60.9,60.89,60.89,34000.0,43.9105,43.9105,43.9033,43.9033,34000.0
2014-03-06 15:20:00,60.9,60.9,60.89,60.9,33900.0,43.9105,43.9105,43.9033,43.9105,33900.0
2014-03-06 15:25:00,60.9,60.9,60.89,60.9,34700.0,43.9105,43.9105,43.9033,43.9105,34700.0
2014-03-06 15:30:00,60.9,60.9,60.84,60.84,65900.0,43.9105,43.9105,43.8672,43.8672,65900.0
2014-03-06 15:35:00,60.84,60.86,60.81,60.82,92700.0,43.8672,43.8817,43.8456,43.8528,92700.0
2014-03-06 15:40:00,60.82,60.82,60.77,60.78,49500.0,43.8528,43.8528,43.8168,43.824,49500.0
2014-03-06 15:45:00,60.78,60.8,60.76,60.77,105500.0,43.824,43.8384,43.8096,43.8168,105500.0
2014-03-06 15:50:00,60.78,60.78,60.75,60.76,115400.0,43.824,43.824,43.8023,43.8096,115400.0
2014-03-06 15:55:00,60.75,60.76,60.72,60.74,276300.0,43.8023,43.8096,43.7807,43.7951,276300.0
2014-03-07 09:30:00,60.84,60.97,60.7,60.76,96800.0,43.8672,43.961,43.7663,43.8096,96800.0
2014-03-07 09:35:00,60.77,60.79,60.68,60.69,47600.0,43.8168,43.8312,43.7519,43.7591,47600.0
2014-03-07 09:40:00,60.67,60.79,60.67,60.72,57800.0,43.7447,43.8312,43.7447,43.7807,57800.0
2014-03-07 09:45:00,60.73,60.76,60.69,60.72,43000.0,43.7879,43.8096,43.7591,43.7807,43000.0
2014-03-07 09:50:00,60.72,60.76,60.67,60.76,55900.0,43.7807,43.8096,43.7447,43.8096,55900.0
2014-03-07 09:55:00,60.76,60.77,60.68,60.74,73900.0,43.8096,43.8168,43.7519,43.7951,73900.0
2014-03-07 10:00:00,60.73,60.78,60.65,60.74,68100.0,43.7879,43.824,43.7302,43.7951,68100.0
2014-03-07 10:05:00,60.75,60.78,60.72,60.75,43800.0,43.8023,43.824,43.7807,43.8023,43800.0
2014-03-07 10:10:00,60.75,60.81,60.73,60.8,34700.0,43.8023,43.8456,43.7879,43.8384,34700.0
2014-03-07 10:15:00,60.81,60.83,60.77,60.82,59200.0,43.8456,43.86,43.8168,43.8528,59200.0
2014-03-07 10:20:00,60.81,60.9,60.79,60.9,102700.0,43.8456,43.9105,43.8312,43.9105,102700.0
2014-03-07 10:25:00,60.9,60.93,60.87,60.88,56600.0,43.9105,43.9321,43.8889,43.8961,56600.0
2014-03-07 10:30:00,60.88,60.98,60.88,60.95,90400.0,43.8961,43.9682,43.8961,43.9465,90400.0
2014-03-07 10:35:00,60.95,60.95,60.87,60.89,68900.0,43.9465,43.9465,43.8889,43.9033,68900.0
2014-03-07 10:40:00,60.9,60.91,60.85,60.85,25000.0,43.9105,43.9177,43.8744,43.8744,25000.0
2014-03-07 10:45:00,60.84,60.89,60.78,60.81,65300.0,43.8672,43.9033,43.824,43.8456,65300.0
2014-03-07 10:50:00,60.81,60.85,60.81,60.83,20100.0,43.8456,43.8744,43.8456,43.86,20100.0
2014-03-07 10:55:00,60.83,60.85,60.75,60.75,22200.0,43.86,43.8744,43.8023,43.8023,22200.0
2014-03-07 11:00:00,60.74,60.75,60.65,60.66,35100.0,43.7951,43.8023,43.7302,43.7375,35100.0
2014-03-07 11:05:00,60.66,60.69,60.66,60.68,38400.0,43.7375,43.7591,43.7375,43.7519,38400.0
2014-03-07 11:10:00,60.68,60.68,60.62,60.62,38500.0,43.7519,43.7519,43.7086,43.7086,38500.0
2014-03-07 11:15:00,60.62,60.65,60.57,60.62,46300.0,43.7086,43.7302,43.6726,43.7086,46300.0
2014-03-07 11:20:00,60.61,60.62,60.58,60.61,57000.0,43.7014,43.7086,43.6798,43.7014,57000.0
2014-03-07 11:25:00,60.62,60.66,60.59,60.62,52400.0,43.7086,43.7375,43.687,43.7086,52400.0
2014-03-07 11:30:00,60.62,60.71,60.61,60.71,34100.0,43.7086,43.7735,43.7014,43.7735,34100.0
2014-03-07 11:35:00,60.71,60.77,60.71,60.77,43300.0,43.7735,43.8168,43.7735,43.8168,43300.0
2014-03-07 11:40:00,60.77,60.8,60.73,60.77,25400.0,43.8168,43.8384,43.7879,43.8168,25400.0
2014-03-07 11:45:00,60.78,60.8,60.77,60.79,33200.0,43.824,43.8384,43.8168,43.8312,33200.0
2014-03-07 11:50:00,60.79,60.8,60.75,60.75,22200.0,43.8312,43.8384,43.8023,43.8023,22200.0
2014-03-07 11:55:00,60.76,60.81,60.75,60.78,61000.0,43.8096,43.8456,43.8023,43.824,61000.0
2014-03-07 12:00:00,60.78,60.78,60.75,60.76,16800.0,43.824,43.824,43.8023,43.8096,16800.0
2014-03-07 12:05:00,60.76,60.79,60.75,60.75,19400.0,43.8096,43.8312,43.8023,43.8023,19400.0
2014-03-07 12:10:00,60.75,60.78,60.73,60.77,19400.0,43.8023,43.824,43.7879,43.8168,19400.0
2014-03-07 12:15:00,60.77,60.78,60.73,60.74,22600.0,43.8168,43.824,43.7879,43.7951,22600.0
2014-03-07 12:20:00,60.74,60.76,60.73,60.75,28200.0,43.7951,43.8096,43.7879,43.8023,28200.0
2014-03-07 12:25:00,60.75,60.76,60.72,60.75,16000.0,43.8023,43.8096,43.7807,43.8023,16000.0
2014-03-07 12:30:00,60.75,60.76,60.69,60.71,23900.0,43.8023,43.8096,43.7591,43.7735,23900.0
2014-03-07 12:35:00,60.71,60.75,60.7,60.72,30300.0,43.7735,43.8023,43.7663,43.7807,30300.0
2014-03-07 12:40:00,60.73,60.76,60.72,60.72,24700.0,43.7879,43.8096,43.7807,43.7807,24700.0
2014-03-07 12:45:00,60.73,60.76,60.72,60.73,32100.0,43.7879,43.8096,43.7807,43.7879,32100.0
2014-03-07 12:50:00,60.73,60.76,60.71,60.73,21300.0,43.7879,43.8096,43.7735,43.7879,21300.0
2014-03-07 12:55:00,60.73,60.75,60.72,60.73,17100.0,43.7879,43.8023,43.7807,43.7879,17100.0
2014-03-07 13:00:00,60.73,60.73,60.69,60.72,24800.0,43.7879,43.7879,43.7591,43.7807,24800.0
2014-03-07 13:05:00,60.71,60.74,60.7,60.73,20200.0,43.7735,43.7951,43.7663,43.7879,20200.0
2014-03-07 13:10:00,60.73,60.74,60.7,60.71,16800.0,43.7879,43.7951,43.7663,43.7735,16800.0
2014-03-07 13:15:00,60.7,60.71,60.67,60.69,22600.0,43.7663,43.7735,43.7447,43.7591,22600.0
2014-03-07 13:20:00,60.69,60.71,60.68,60.7,15700.0,43.7591,43.7735,43.7519,43.7663,15700.0
2014-03-07 13:25:00,60.69,60.7,60.65,60.65,33900.0,43.7591,43.7663,43.7302,43.7302,33900.0
2014-03-07 13:30:00,60.66,60.71,60.62,60.69,26600.0,43.7375,43.7735,43.7086,43.7591,26600.0
2014-03-07 13:35:00,60.7,60.71,60.64,60.65,43500.0,43.7663,43.7735,43.723,43.7302,43500.0
2014-03-07 13:40:00,60.64,60.7,60.64,60.69,20100.0,43.723,43.7663,43.723,43.7591,20100.0
2014-03-07 13:45:00,60.7,60.71,60.7,60.71,20500.0,43.7663,43.7735,43.7663,43.7735,20500.0
2014-03-07 13:50:00,60.71,60.71,60.69,60.7,39600.0,43.7735,43.7735,43.7591,43.7663,39600.0
2014-03-07 13:55:00,60.71,60.73,60.71,60.73,23900.0,43.7735,43.7879,43.7735,43.7879,23900.0
2014-03-07 14:00:00,60.73,60.75,60.73,60.75,14600.0,43.7879,43.8023,43.7879,43.8023,14600.0
2014-03-07 14:05:00,60.75,60.76,60.73,60.73,25900.0,43.8023,43.8096,43.7879,43.7879,25900.0
2014-03-07 14:10:00,60.73,60.76,60.72,60.76,41600.0,43.7879,43.8096,43.7807,43.8096,41600.0
2014-03-07 14:15:00,60.76,60.76,60.74,60.75,13700.0,43.8096,43.8096,43.7951,43.8023,13700.0
2014-03-07 14:20:00,60.75,60.76,60.66,60.75,56300.0,43.8023,43.8096,43.7375,43.8023,56300.0
2014-03-07 14:25:00,60.75,60.76,60.73,60.76,35200.0,43.8023,43.8096,43.7879,43.8096,35200.0
2014-03-07 14:30:00,60.76,60.76,60.74,60.74,60700.0,43.8096,43.8096,43.7951,43.7951,60700.0
2014-03-07 14:35:00,60.74,60.76,60.74,60.76,30500.0,43.7951,43.8096,43.7951,43.8096,30500.0
2014-03-07 14:40:00,60.76,60.76,60.75,60.76,21500.0,43.8096,43.8096,43.8023,43.8096,21500.0
2014-03-07 14:45:00,60.76,60.83,60.75,60.83,66900.0,43.8096,43.86,43.8023,43.86,66900.0
2014-03-07 14:50:00,60.82,60.86,60.82,60.85,55000.0,43.8528,43.8817,43.8528,43.8744,55000.0
2014-03-07 14:55:00,60.86,60.86,60.82,60.83,48300.0,43.8817,43.8817,43.8528,43.86,48300.0
2014-03-07 15:00:00,60.83,60.86,60.83,60.84,43600.0,43.86,43.8817,43.86,43.8672,43600.0
2014-03-07 15:05:00,60.84,60.86,60.83,60.84,38000.0,43.8672,43.8817,43.86,43.8672,38000.0
2014-03-07 15:10:00,60.85,60.85,60.8,60.85,40700.0,43.8744,43.8744,43.8384,43.8744,40700.0
2014-03-07 15:15:00,60.85,60.86,60.84,60.86,46400.0,43.8744,43.8817,43.8672,43.8817,46400.0
2014-03-07 15:20:00,60.86,60.86,60.81,60.83,49900.0,43.8817,43.8817,43.8456,43.86,49900.0
2014-03-07 15:25:00,60.84,60.86,60.83,60.83,32000.0,43.8672,43.8817,43.86,43.86,32000.0
2014-03-07 15:30:00,60.84,60.85,60.75,60.75,51500.0,43.8672,43.8744,43.8023,43.8023,51500.0
2014-03-07 15:35:00,60.75,60.76,60.71,60.74,47200.0,43.8023,43.8096,43.7735,43.7951,47200.0
2014-03-07 15:40:00,60.73,60.74,60.73,60.74,43400.0,43.7879,43.7951,43.7879,43.7951,43400.0
2014-03-07 15:45:00,60.74,60.74,60.71,60.72,91600.0,43.7951,43.7951,43.7735,43.7807,91600.0
2014-03-07 15:50:00,60.73,60.74,60.7,60.73,119000.0,43.7879,43.7951,43.7663,43.7879,119000.0
2014-03-07 15:55:00,60.73,60.76,60.7,60.73,235900.0,43.7879,43.8096,43.7663,43.7879,235900.0
2014-03-10 09:30:00,60.82,60.94,60.79,60.82,134900.0,43.8528,43.9393,43.8312,43.8528,134900.0
2014-03-10 09:35:00,60.8,61.04,60.78,60.85,110500.0,43.8384,44.0114,43.824,43.8744,110500.0
2014-03-10 09:40:00,60.87,60.98,60.84,60.98,61500.0,43.8889,43.9682,43.8672,43.9682,61500.0
2014-03-10 09:45:00,60.98,61.0,60.9,60.94,31200.0,43.9682,43.9826,43.9105,43.9393,31200.0
2014-03-10 09:50:00,60.95,60.96,60.75,60.85,33200.0,43.9465,43.9538,43.8023,43.8744,33200.0
2014-03-10 09:55:00,60.84,60.9,60.75,60.78,22300.0,43.8672,43.9105,43.8023,43.824,22300.0
2014-03-10 10:00:00,60.77,60.85,60.7,60.8,60100.0,43.8168,43.8744,43.7663,43.8384,60100.0
2014-03-10 10:05:00,60.79,60.9,60.76,60.89,51300.0,43.8312,43.9105,43.8096,43.9033,51300.0
2014-03-10 10:10:00,60.89,60.94,60.83,60.88,60400.0,43.9033,43.9393,43.86,43.8961,60400.0
2014-03-10 10:15:00,60.87,60.94,60.87,60.88,46300.0,43.8889,43.9393,43.8889,43.8961,46300.0
2014-03-10 10:20:00,60.89,60.97,60.86,60.97,31800.0,43.9033,43.961,43.8817,43.961,31800.0
2014-03-10 10:25:00,60.96,61.03,60.94,61.03,52100.0,43.9538,44.0042,43.9393,44.0042,52100.0
2014-03-10 10:30:00,61.03,61.04,60.91,60.96,47300.0,44.0042,44.0114,43.9177,43.9538,47300.0
2014-03-10 10:35:00,60.95,61.01,60.93,60.93,31600.0,43.9465,43.9898,43.9321,43.9321,31600.0
2014-03-10 10:40:00,60.92,60.94,60.89,60.92,34200.0,43.9249,43.9393,43.9033,43.9249,34200.0
2014-03-10 10:45:00,60.92,61.01,60.9,61.0,42800.0,43.9249,43.9898,43.9105,43.9826,42800.0
2014-03-10 10:50:00,60.99,61.04,60.97,60.98,60900.0,43.9754,44.0114,43.961,43.9682,60900.0
2014-03-10 10:55:00,60.99,61.01,60.91,60.92,49600.0,43.9754,43.9898,43.9177,43.9249,49600.0
2014-03-10 11:00:00,60.91,60.97,60.88,60.95,65600.0,43.9177,43.961,43.8961,43.9465,65600.0
2014-03-10 11:05:00,60.95,61.02,60.95,61.01,26200.0,43.9465,43.997,43.9465,43.9898,26200.0
2014-03-10 11:10:00,61.02,61.04,60.98,61.03,48600.0,43.997,44.0114,43.9682,44.0042,48600.0
2014-03-10 11:15:00,61.03,61.13,61.03,61.1,83400.0,44.0042,44.0763,44.0042,44.0547,83400.0
2014-03-10 11:20:00,61.1,61.2,61.09,61.15,77800.0,44.0547,44.1268,44.0475,44.0908,77800.0
2014-03-10 11:25:00,61.15,61.24,61.14,61.14,95300.0,44.0908,44.1556,44.0835,44.0835,95300.0
2014-03-10 11:30:00,61.14,61.16,61.11,61.12,20000.0,44.0835,44.098,44.0619,44.0691,20000.0
2014-03-10 11:35:00,61.12,61.16,61.11,61.14,34700.0,44.0691,44.098,44.0619,44.0835,34700.0
2014-03-10 11:40:00,61.14,61.18,61.12,61.13,18100.0,44.0835,44.1124,44.0691,44.0763,18100.0
2014-03-10 11:45:00,61.12,61.19,61.12,61.16,29600.0,44.0691,44.1196,44.0691,44.098,29600.0
2014-03-10 11:50:00,61.17,61.17,61.09,61.09,18800.0,44.1052,44.1052,44.0475,44.0475,18800.0
2014-03-10 11:55:00,61.1,61.12,61.08,61.09,25400.0,44.0547,44.0691,44.0403,44.0475,25400.0
2014-03-10 12:00:00,61.09,61.11,61.04,61.06,26100.0,44.0475,44.0619,44.0114,44.0259,26100.0
2014-03-10 12:05:00,61.05,61.07,61.03,61.06,16100.0,44.0187,44.0331,44.0042,44.0259,16100.0
2014-03-10 12:10:00,61.07,61.07,61.01,61.03,25000.0,44.0331,44.0331,43.9898,44.0042,25000.0
2014-03-10 12:15:00,61.03,61.06,61.03,61.05,17800.0,44.0042,44.0259,44.0042,44.0187,17800.0
2014-03-10 12:20:00,61.05,61.06,61.01,61.02,31500.0,44.0187,44.0259,43.9898,43.997,31500.0
2014-03-10 12:25:00,61.02,61.04,61.0,61.02,18000.0,43.997,44.0114,43.9826,43.997,18000.0
2014-03-10 12:30:00,61.03,61.03,60.99,61.03,14400.0,44.0042,44.0042,43.9754,44.0042,14400.0
2014-03-10 12:35:00,61.03,61.03,61.0,61.02,18000.0,44.0042,44.0042,43.9826,43.997,18000.0
2014-03-10 12:40:00,61.02,61.04,61.0,61.01,18100.0,43.997,44.0114,43.9826,43.9898,18100.0
2014-03-10 12:45:00,61.02,61.04,60.99,61.04,35700.0,43.997,44.0114,43.9754,44.0114,35700.0
2014-03-10 12:50:00,61.05,61.06,60.99,61.02,35300.0,44.0187,44.0259,43.9754,43.997,35300.0
2014-03-10 12:55:00,61.02,61.1,61.0,61.08,38500.0,43.997,44.0547,43.9826,44.0403,38500.0
2014-03-10 13:00:00,61.07,61.11,61.04,61.04,24200.0,44.0331,44.0619,44.0114,44.0114,24200.0
2014-03-10 13:05:00,61.03,61.04,61.03,61.04,5800.0,44.0042,44.0114,44.0042,44.0114,5800.0
2014-03-10 13:10:00,61.03,61.04,60.99,61.0,25900.0,44.0042,44.0114,43.9754,43.9826,25900.0
2014-03-10 13:15:00,60.99,61.04,60.98,61.0,47200.0,43.9754,44.0114,43.9682,43.9826,47200.0
2014-03-10 13:20:00,60.99,61.04,60.97,60.97,31000.0,43.9754,44.0114,43.961,43.961,31000.0
2014-03-10 13:25:00,60.96,61.0,60.96,61.0,17100.0,43.9538,43.9826,43.9538,43.9826,17100.0
2014-03-10 13:30:00,60.99,61.0,60.91,60.94,18400.0,43.9754,43.9826,43.9177,43.9393,18400.0
2014-03-10 13:35:00,60.93,60.94,60.87,60.93,21700.0,43.9321,43.9393,43.8889,43.9321,21700.0
2014-03-10 13:40:00,60.92,60.93,60.89,60.9,25100.0,43.9249,43.9321,43.9033,43.9105,25100.0
2014-03-10 13:45:00,60.9,60.91,60.89,60.9,18500.0,43.9105,43.9177,43.9033,43.9105,18500.0
2014-03-10 13:50:00,60.91,60.92,60.9,60.92,12500.0,43.9177,43.9249,43.9105,43.9249,12500.0
2014-03-10 13:55:00,60.91,60.91,60.89,60.89,36100.0,43.9177,43.9177,43.9033,43.9033,36100.0
2014-03-10 14:00:00,60.89,60.9,60.87,60.87,31300.0,43.9033,43.9105,43.8889,43.8889,31300.0
2014-03-10 14:05:00,60.87,60.92,60.86,60.92,25000.0,43.8889,43.9249,43.8817,43.9249,25000.0
2014-03-10 14:10:00,60.91,60.94,60.91,60.94,16600.0,43.9177,43.9393,43.9177,43.9393,16600.0
2014-03-10 14:15:00,60.93,60.94,60.89,60.89,22000.0,43.9321,43.9393,43.9033,43.9033,22000.0
2014-03-10 14:20:00,60.89,60.92,60.87,60.88,42900.0,43.9033,43.9249,43.8889,43.8961,42900.0
2014-03-10 14:25:00,60.88,60.92,60.88,60.9,23000.0,43.8961,43.9249,43.8961,43.9105,23000.0
2014-03-10 14:30:00,60.9,60.92,60.88,60.92,25800.0,43.9105,43.9249,43.8961,43.9249,25800.0
2014-03-10 14:35:00,60.92,60.92,60.89,60.9,11200.0,43.9249,43.9249,43.9033,43.9105,11200.0
2014-03-10 14:40:00,60.9,60.92,60.9,60.92,20100.0,43.9105,43.9249,43.9105,43.9249,20100.0
2014-03-10 14:45:00,60.92,60.96,60.9,60.93,21400.0,43.9249,43.9538,43.9105,43.9321,21400.0
2014-03-10 14:50:00,60.94,61.0,60.93,60.97,72700.0,43.9393,43.9826,43.9321,43.961,72700.0
2014-03-10 14:55:00,60.97,60.97,60.89,60.95,30300.0,43.961,43.961,43.9033,43.9465,30300.0
2014-03-10 15:00:00,60.95,60.97,60.91,60.91,34400.0,43.9465,43.961,43.9177,43.9177,34400.0
2014-03-10 15:05:00,60.91,60.93,60.9,60.9,23700.0,43.9177,43.9321,43.9105,43.9105,23700.0
2014-03-10 15:10:00,60.9,60.91,60.88,60.9,31500.0,43.9105,43.9177,43.8961,43.9105,31500.0
2014-03-10 15:15:00,60.89,60.89,60.87,60.89,26900.0,43.9033,43.9033,43.8889,43.9033,26900.0
2014-03-10 15:20:00,60.89,60.9,60.88,60.9,18200.0,43.9033,43.9105,43.8961,43.9105,18200.0
2014-03-10 15:25:00,60.9,60.96,60.89,60.95,118400.0,43.9105,43.9538,43.9033,43.9465,118400.0
2014-03-10 15:30:00,60.96,61.01,60.96,61.01,46400.0,43.9538,43.9898,43.9538,43.9898,46400.0
2014-03-10 15:35:00,61.02,61.08,61.02,61.05,86100.0,43.997,44.0403,43.997,44.0187,86100.0
2014-03-10 15:40:00,61.06,61.12,61.05,61.11,48300.0,44.0259,44.0691,44.0187,44.0619,48300.0
2014-03-10 15:45:00,61.12,61.18,61.12,61.18,72700.0,44.0691,44.1124,44.0691,44.1124,72700.0
2014-03-10 15:50:00,61.18,61.18,61.17,61.17,53600.0,44.1124,44.1124,44.1052,44.1052,53600.0
2014-03-10 15:55:00,61.17,61.18,61.12,61.15,221600.0,44.1052,44.1124,44.0691,44.0908,221600.0
2014-03-11 09:30:00,61.17,61.39,61.14,61.28,120500.0,44.1052,44.2638,44.0835,44.1845,120500.0
2014-03-11 09:35:00,61.31,61.4,61.25,61.29,30900.0,44.2061,44.271,44.1629,44.1917,30900.0
2014-03-11 09:40:00,61.3,61.33,61.19,61.3,26400.0,44.1989,44.2205,44.1196,44.1989,26400.0
2014-03-11 09:45:00,61.3,61.34,61.16,61.29,38100.0,44.1989,44.2278,44.098,44.1917,38100.0
2014-03-11 09:50:00,61.28,61.38,61.23,61.35,51500.0,44.1845,44.2566,44.1484,44.235,51500.0
2014-03-11 09:55:00,61.35,61.43,61.28,61.39,39300.0,44.235,44.2926,44.1845,44.2638,39300.0
2014-03-11 10:00:00,61.38,61.49,61.38,61.44,131900.0,44.2566,44.3359,44.2566,44.2999,131900.0
2014-03-11 10:05:00,61.43,61.44,61.32,61.33,26800.0,44.2926,44.2999,44.2133,44.2205,26800.0
2014-03-11 10:10:00,61.32,61.32,61.24,61.29,30700.0,44.2133,44.2133,44.1556,44.1917,30700.0
2014-03-11 10:15:00,61.3,61.34,61.26,61.33,54300.0,44.1989,44.2278,44.1701,44.2205,54300.0
2014-03-11 10:20:00,61.32,61.33,61.28,61.28,23000.0,44.2133,44.2205,44.1845,44.1845,23000.0
2014-03-11 10:25:00,61.28,61.31,61.27,61.31,35200.0,44.1845,44.2061,44.1773,44.2061,35200.0
2014-03-11 10:30:00,61.32,61.37,61.31,61.35,31600.0,44.2133,44.2494,44.2061,44.235,31600.0
2014-03-11 10:35:00,61.36,61.41,61.35,61.38,29700.0,44.2422,44.2782,44.235,44.2566,29700.0
2014-03-11 10:40:00,61.38,61.38,61.32,61.35,33000.0,44.2566,44.2566,44.2133,44.235,33000.0
2014-03-11 10:45:00,61.35,61.37,61.31,61.37,49200.0,44.235,44.2494,44.2061,44.2494,49200.0
2014-03-11 10:50:00,61.38,61.42,61.38,61.4,22400.0,44.2566,44.2854,44.2566,44.271,22400.0
2014-03-11 10:55:00,61.4,61.42,61.35,61.35,18100.0,44.271,44.2854,44.235,44.235,18100.0
2014-03-11 11:00:00,61.36,61.38,61.35,61.36,29300.0,44.2422,44.2566,44.235,44.2422,29300.0
2014-03-11 11:05:00,61.35,61.39,61.34,61.34,24800.0,44.235,44.2638,44.2278,44.2278,24800.0
2014-03-11 11:10:00,61.35,61.4,61.34,61.39,31600.0,44.235,44.271,44.2278,44.2638,31600.0
2014-03-11 11:15:00,61.38,61.4,61.35,61.36,26000.0,44.2566,44.271,44.235,44.2422,26000.0
2014-03-11 11:20:00,61.35,61.38,61.35,61.38,21200.0,44.235,44.2566,44.235,44.2566,21200.0
2014-03-11 11:25:00,61.38,61.38,61.34,61.35,19700.0,44.2566,44.2566,44.2278,44.235,19700.0
2014-03-11 11:30:00,61.35,61.37,61.31,61.36,58800.0,44.235,44.2494,44.2061,44.2422,58800.0
2014-03-11 11:35:00,61.37,61.38,61.33,61.37,35800.0,44.2494,44.2566,44.2205,44.2494,35800.0
2014-03-11 11:40:00,61.37,61.38,61.3,61.32,61200.0,44.2494,44.2566,44.1989,44.2133,61200.0
2014-03-11 11:45:00,61.32,61.39,61.3,61.36,52200.0,44.2133,44.2638,44.1989,44.2422,52200.0
2014-03-11 11:50:00,61.36,61.37,61.32,61.36,30400.0,44.2422,44.2494,44.2133,44.2422,30400.0
2014-03-11 11:55:00,61.36,61.39,61.32,61.39,30700.0,44.2422,44.2638,44.2133,44.2638,30700.0
2014-03-11 12:00:00,61.38,61.38,61.34,61.34,33600.0,44.2566,44.2566,44.2278,44.2278,33600.0
2014-03-11 12:05:00,61.34,61.34,61.25,61.26,75800.0,44.2278,44.2278,44.1629,44.1701,75800.0
2014-03-11 12:10:00,61.25,61.25,61.19,61.24,21200.0,44.1629,44.1629,44.1196,44.1556,21200.0
2014-03-11 12:15:00,61.24,61.25,61.19,61.25,38900.0,44.1556,44.1629,44.1196,44.1629,38900.0
2014-03-11 12:20:00,61.25,61.26,61.21,61.21,12400.0,44.1629,44.1701,44.134,44.134,12400.0
2014-03-11 12:25:00,61.22,61.26,61.19,61.21,72900.0,44.1412,44.1701,44.1196,44.134,72900.0
2014-03-11 12:30:00,61.21,61.22,61.2,61.21,6000.0,44.134,44.1412,44.1268,44.134,6000.0
2014-03-11 12:35:00,61.2,61.45,61.2,61.42,133900.0,44.1268,44.3071,44.1268,44.2854,133900.0
2014-03-11 12:40:00,61.42,61.47,61.4,61.43,107500.0,44.2854,44.3215,44.271,44.2926,107500.0
2014-03-11 12:45:00,61.42,61.47,61.41,61.47,24400.0,44.2854,44.3215,44.2782,44.3215,24400.0
2014-03-11 12:50:00,61.46,61.52,61.45,61.5,29200.0,44.3143,44.3575,44.3071,44.3431,29200.0
2014-03-11 12:55:00,61.5,61.5,61.43,61.47,31800.0,44.3431,44.3431,44.2926,44.3215,31800.0
2014-03-11 13:00:00,61.45,61.45,61.42,61.42,15400.0,44.3071,44.3071,44.2854,44.2854,15400.0
2014-03-11 13:05:00,61.41,61.47,61.39,61.46,27700.0,44.2782,44.3215,44.2638,44.3143,27700.0
2014-03-11 13:10:00,61.46,61.52,61.45,61.52,23600.0,44.3143,44.3575,44.3071,44.3575,23600.0
2014-03-11 13:15:00,61.51,61.52,61.47,61.49,51100.0,44.3503,44.3575,44.3215,44.3359,51100.0
2014-03-11 13:20:00,61.48,61.5,61.46,61.46,57200.0,44.3287,44.3431,44.3143,44.3143,57200.0
2014-03-11 13:25:00,61.47,61.47,61.35,61.37,67000.0,44.3215,44.3215,44.235,44.2494,67000.0
2014-03-11 13:30:00,61.36,61.41,61.33,61.4,21200.0,44.2422,44.2782,44.2205,44.271,21200.0
2014-03-11 13:35:00,61.39,61.44,61.36,61.36,21400.0,44.2638,44.2999,44.2422,44.2422,21400.0
2014-03-11 13:40:00,61.36,61.41,61.35,61.35,17700.0,44.2422,44.2782,44.235,44.235,17700.0
2014-03-11 13:45:00,61.35,61.41,61.34,61.4,21800.0,44.235,44.2782,44.2278,44.271,21800.0
2014-03-11 13:50:00,61.39,61.39,61.37,61.39,17500.0,44.2638,44.2638,44.2494,44.2638,17500.0
2014-03-11 13:55:00,61.38,61.41,61.37,61.41,28100.0,44.2566,44.2782,44.2494,44.2782,28100.0
2014-03-11 14:00:00,61.4,61.4,61.36,61.4,32600.0,44.271,44.271,44.2422,44.271,32600.0
2014-03-11 14:05:00,61.4,61.43,61.34,61.34,36500.0,44.271,44.2926,44.2278,44.2278,36500.0
2014-03-11 14:10:00,61.34,61.36,61.3,61.31,26100.0,44.2278,44.2422,44.1989,44.2061,26100.0
2014-03-11 14:15:00,61.31,61.32,61.29,61.29,8300.0,44.2061,44.2133,44.1917,44.1917,8300.0
2014-03-11 14:20:00,61.3,61.31,61.27,61.28,19900.0,44.1989,44.2061,44.1773,44.1845,19900.0
2014-03-11 14:25:00,61.28,61.28,61.24,61.28,45100.0,44.1845,44.1845,44.1556,44.1845,45100.0
2014-03-11 14:30:00,61.29,61.31,61.23,61.23,60700.0,44.1917,44.2061,44.1484,44.1484,60700.0
2014-03-11 14:35:00,61.23,61.27,61.2,61.24,44300.0,44.1484,44.1773,44.1268,44.1556,44300.0
2014-03-11 14:40:00,61.23,61.23,61.2,61.23,22100.0,44.1484,44.1484,44.1268,44.1484,22100.0
2014-03-11 14:45:00,61.22,61.23,61.19,61.21,47100.0,44.1412,44.1484,44.1196,44.134,47100.0
2014-03-11 14:50:00,61.2,61.2,61.16,61.18,25600.0,44.1268,44.1268,44.098,44.1124,25600.0
2014-03-11 14:55:00,61.17,61.17,61.13,61.13,42000.0,44.1052,44.1052,44.0763,44.0763,42000.0
2014-03-11 15:00:00,61.13,61.13,61.04,61.06,93200.0,44.0763,44.0763,44.0114,44.0259,93200.0
2014-03-11 15:05:00,61.05,61.11,61.05,61.08,102900.0,44.0187,44.0619,44.0187,44.0403,102900.0
2014-03-11 15:10:00,61.08,61.08,61.04,61.06,45400.0,44.0403,44.0403,44.0114,44.0259,45400.0
2014-03-11 15:15:00,61.05,61.12,61.05,61.07,108500.0,44.0187,44.0691,44.0187,44.0331,108500.0
2014-03-11 15:20:00,61.07,61.07,61.03,61.04,84000.0,44.0331,44.0331,44.0042,44.0114,84000.0
2014-03-11 15:25:00,61.04,61.05,60.96,60.97,89200.0,44.0114,44.0187,43.9538,43.961,89200.0
2014-03-11 15:30:00,60.96,61.01,60.96,61.01,64200.0,43.9538,43.9898,43.9538,43.9898,64200.0
2014-03-11 15:35:00,61.0,61.0,60.93,60.94,57400.0,43.9826,43.9826,43.9321,43.9393,57400.0
2014-03-11 15:40:00,60.94,60.96,60.91,60.91,82000.0,43.9393,43.9538,43.9177,43.9177,82000.0
2014-03-11 15:45:00,60.92,60.96,60.87,60.96,142400.0,43.9249,43.9538,43.8889,43.9538,142400.0
2014-03-11 15:50:00,60.96,61.01,60.95,60.97,100200.0,43.9538,43.9898,43.9465,43.961,100200.0
2014-03-11 15:55:00,60.96,61.02,60.94,60.95,249700.0,43.9538,43.997,43.9393,43.9465,249700.0
2014-03-12 09:30:00,60.54,60.8,60.52,60.69,121600.0,43.6509,43.8384,43.6365,43.7591,121600.0
2014-03-12 09:35:00,60.7,60.9,60.7,60.84,58800.0,43.7663,43.9105,43.7663,43.8672,58800.0
2014-03-12 09:40:00,60.84,60.93,60.73,60.93,85200.0,43.8672,43.9321,43.7879,43.9321,85200.0
2014-03-12 09:45:00,60.92,61.03,60.88,61.02,59000.0,43.9249,44.0042,43.8961,43.997,59000.0
2014-03-12 09:50:00,61.02,61.18,61.0,61.16,88100.0,43.997,44.1124,43.9826,44.098,88100.0
2014-03-12 09:55:00,61.16,61.2,61.07,61.14,53600.0,44.098,44.1268,44.0331,44.0835,53600.0
2014-03-12 10:00:00,61.13,61.2,61.09,61.19,72900.0,44.0763,44.1268,44.0475,44.1196,72900.0
2014-03-12 10:05:00,61.19,61.21,61.12,61.21,46100.0,44.1196,44.134,44.0691,44.134,46100.0
2014-03-12 10:10:00,61.21,61.22,61.13,61.16,42900.0,44.134,44.1412,44.0763,44.098,42900.0
2014-03-12 10:15:00,61.17,61.17,61.07,61.13,75600.0,44.1052,44.1052,44.0331,44.0763,75600.0
2014-03-12 10:20:00,61.14,61.18,61.1,61.12,59100.0,44.0835,44.1124,44.0547,44.0691,59100.0
2014-03-12 10:25:00,61.11,61.12,60.98,60.99,46400.0,44.0619,44.0691,43.9682,43.9754,46400.0
2014-03-12 10:30:00,61.0,61.11,60.99,61.07,57900.0,43.9826,44.0619,43.9754,44.0331,57900.0
2014-03-12 10:35:00,61.07,61.07,61.01,61.01,29400.0,44.0331,44.0331,43.9898,43.9898,29400.0
2014-03-12 10:40:00,61.02,61.04,61.01,61.03,22900.0,43.997,44.0114,43.9898,44.0042,22900.0
2014-03-12 10:45:00,61.03,61.04,60.96,60.98,37900.0,44.0042,44.0114,43.9538,43.9682,37900.0
2014-03-12 10:50:00,60.97,61.05,60.97,60.99,49800.0,43.961,44.0187,43.961,43.9754,49800.0
2014-03-12 10:55:00,61.0,61.07,61.0,61.02,22500.0,43.9826,44.0331,43.9826,43.997,22500.0
2014-03-12 11:00:00,61.02,61.04,60.93,60.93,44900.0,43.997,44.0114,43.9321,43.9321,44900.0
2014-03-12 11:05:00,60.94,60.96,60.92,60.93,34900.0,43.9393,43.9538,43.9249,43.9321,34900.0
2014-03-12 11:10:00,60.93,60.94,60.89,60.9,26100.0,43.9321,43.9393,43.9033,43.9105,26100.0
2014-03-12 11:15:00,60.91,60.91,60.88,60.88,25100.0,43.9177,43.9177,43.8961,43.8961,25100.0
2014-03-12 11:20:00,60.87,60.89,60.87,60.88,19800.0,43.8889,43.9033,43.8889,43.8961,19800.0
2014-03-12 11:25:00,60.89,60.92,60.83,60.83,22200.0,43.9033,43.9249,43.86,43.86,22200.0
2014-03-12 11:30:00,60.84,60.89,60.82,60.82,35400.0,43.8672,43.9033,43.8528,43.8528,35400.0
2014-03-12 11:35:00,60.83,60.85,60.81,60.85,27100.0,43.86,43.8744,43.8456,43.8744,27100.0
2014-03-12 11:40:00,60.84,60.86,60.79,60.82,42400.0,43.8672,43.8817,43.8312,43.8528,42400.0
2014-03-12 11:45:00,60.81,60.82,60.75,60.76,33600.0,43.8456,43.8528,43.8023,43.8096,33600.0
2014-03-12 11:50:00,60.76,60.78,60.73,60.78,30000.0,43.8096,43.824,43.7879,43.824,30000.0
2014-03-12 11:55:00,60.77,60.77,60.68,60.69,67200.0,43.8168,43.8168,43.7519,43.7591,67200.0
2014-03-12 12:00:00,60.7,60.79,60.7,60.79,24500.0,43.7663,43.8312,43.7663,43.8312,24500.0
2014-03-12 12:05:00,60.8,60.86,60.78,60.85,41700.0,43.8384,43.8817,43.824,43.8744,41700.0
2014-03-12 12:10:00,60.86,60.89,60.82,60.88,26700.0,43.8817,43.9033,43.8528,43.8961,26700.0
2014-03-12 12:15:00,60.89,60.92,60.86,60.88,28600.0,43.9033,43.9249,43.8817,43.8961,28600.0
2014-03-12 12:20:00,60.89,60.94,60.89,60.92,22000.0,43.9033,43.9393,43.9033,43.9249,22000.0
2014-03-12 12:25:00,60.91,60.91,60.84,60.85,20500.0,43.9177,43.9177,43.8672,43.8744,20500.0
2014-03-12 12:30:00,60.85,60.87,60.84,60.85,20300.0,43.8744,43.8889,43.8672,43.8744,20300.0
2014-03-12 12:35:00,60.85,60.87,60.85,60.85,15900.0,43.8744,43.8889,43.8744,43.8744,15900.0
2014-03-12 12:40:00,60.85,60.89,60.83,60.87,25900.0,43.8744,43.9033,43.86,43.8889,25900.0
2014-03-12 12:45:00,60.88,60.88,60.84,60.87,17900.0,43.8961,43.8961,43.8672,43.8889,17900.0
2014-03-12 12:50:00,60.87,60.9,60.85,60.89,30200.0,43.8889,43.9105,43.8744,43.9033,30200.0
2014-03-12 12:55:00,60.9,60.93,60.88,60.92,24100.0,43.9105,43.9321,43.8961,43.9249,24100.0
2014-03-12 13:00:00,60.92,60.95,60.9,60.94,28400.0,43.9249,43.9465,43.9105,43.9393,28400.0
2014-03-12 13:05:00,60.94,60.96,60.9,60.9,21200.0,43.9393,43.9538,43.9105,43.9105,21200.0
2014-03-12 13:10:00,60.9,60.9,60.84,60.84,21400.0,43.9105,43.9105,43.8672,43.8672,21400.0
2014-03-12 13:15:00,60.84,60.91,60.84,60.86,18400.0,43.8672,43.9177,43.8672,43.8817,18400.0
2014-03-12 13:20:00,60.86,60.86,60.82,60.82,16700.0,43.8817,43.8817,43.8528,43.8528,16700.0
2014-03-12 13:25:00,60.82,60.85,60.81,60.83,25100.0,43.8528,43.8744,43.8456,43.86,25100.0
2014-03-12 13:30:00,60.82,60.83,60.8,60.8,11500.0,43.8528,43.86,43.8384,43.8384,11500.0
2014-03-12 13:35:00,60.8,60.82,60.79,60.79,27400.0,43.8384,43.8528,43.8312,43.8312,27400.0
2014-03-12 13:40:00,60.8,60.83,60.75,60.78,28400.0,43.8384,43.86,43.8023,43.824,28400.0
2014-03-12 13:45:00,60.79,60.8,60.77,60.78,8900.0,43.8312,43.8384,43.8168,43.824,8900.0
2014-03-12 13:50:00,60.78,60.83,60.77,60.82,62400.0,43.824,43.86,43.8168,43.8528,62400.0
2014-03-12 13:55:00,60.81,60.88,60.81,60.86,55100.0,43.8456,43.8961,43.8456,43.8817,55100.0
2014-03-12 14:00:00,60.87,60.92,60.86,60.91,39100.0,43.8889,43.9249,43.8817,43.9177,39100.0
2014-03-12 14:05:00,60.92,60.96,60.9,60.92,35000.0,43.9249,43.9538,43.9105,43.9249,35000.0
2014-03-12 14:10:00,60.92,60.92,60.86,60.9,35900.0,43.9249,43.9249,43.8817,43.9105,35900.0
2014-03-12 14:15:00,60.9,60.9,60.85,60.85,43200.0,43.9105,43.9105,43.8744,43.8744,43200.0
2014-03-12 14:20:00,60.86,60.9,60.85,60.88,27500.0,43.8817,43.9105,43.8744,43.8961,27500.0
2014-03-12 14:25:00,60.88,60.89,60.86,60.89,44300.0,43.8961,43.9033,43.8817,43.9033,44300.0
2014-03-12 14:30:00,60.89,60.92,60.88,60.92,39100.0,43.9033,43.9249,43.8961,43.9249,39100.0
2014-03-12 14:35:00,60.92,60.95,60.9,60.91,39600.0,43.9249,43.9465,43.9105,43.9177,39600.0
2014-03-12 14:40:00,60.92,60.95,60.91,60.93,28100.0,43.9249,43.9465,43.9177,43.9321,28100.0
2014-03-12 14:45:00,60.92,60.94,60.92,60.93,35800.0,43.9249,43.9393,43.9249,43.9321,35800.0
2014-03-12 14:50:00,60.93,60.97,60.93,60.95,24700.0,43.9321,43.961,43.9321,43.9465,24700.0
2014-03-12 14:55:00,60.94,60.97,60.91,60.91,45500.0,43.9393,43.961,43.9177,43.9177,45500.0
2014-03-12 15:00:00,60.91,60.94,60.89,60.92,41600.0,43.9177,43.9393,43.9033,43.9249,41600.0
2014-03-12 15:05:00,60.92,60.92,60.89,60.9,30000.0,43.9249,43.9249,43.9033,43.9105,30000.0
2014-03-12 15:10:00,60.9,60.92,60.87,60.91,38400.0,43.9105,43.9249,43.8889,43.9177,38400.0
2014-03-12 15:15:00,60.91,60.93,60.87,60.87,45100.0,43.9177,43.9321,43.8889,43.8889,45100.0
2014-03-12 15:20:00,60.87,60.93,60.87,60.9,49100.0,43.8889,43.9321,43.8889,43.9105,49100.0
2014-03-12 15:25:00,60.91,60.92,60.89,60.91,49400.0,43.9177,43.9249,43.9033,43.9177,49400.0
2014-03-12 15:30:00,60.91,60.92,60.91,60.92,24900.0,43.9177,43.9249,43.9177,43.9249,24900.0
2014-03-12 15:35:00,60.91,60.98,60.91,60.98,66400.0,43.9177,43.9682,43.9177,43.9682,66400.0
2014-03-12 15:40:00,60.97,60.98,60.93,60.97,43900.0,43.961,43.9682,43.9321,43.961,43900.0
2014-03-12 15:45:00,60.96,61.04,60.95,61.04,121800.0,43.9538,44.0114,43.9465,44.0114,121800.0
2014-03-12 15:50:00,61.04,61.12,61.03,61.12,164300.0,44.0114,44.0691,44.0042,44.0691,164300.0
2014-03-12 15:55:00,61.12,61.12,61.09,61.11,261000.0,44.0691,44.0691,44.0475,44.0619,261000.0
2014-03-13 09:30:00,60.92,61.4,60.92,61.16,116400.0,43.9249,44.271,43.9249,44.098,116400.0
2014-03-13 09:35:00,61.19,61.62,61.18,61.47,90000.0,44.1196,44.4296,44.1124,44.3215,90000.0
2014-03-13 09:40:00,61.45,61.5,61.05,61.14,58700.0,44.3071,44.3431,44.0187,44.0835,58700.0
2014-03-13 09:45:00,61.15,61.18,61.03,61.06,73000.0,44.0908,44.1124,44.0042,44.0259,73000.0
2014-03-13 09:50:00,61.06,61.09,60.89,60.94,78400.0,44.0259,44.0475,43.9033,43.9393,78400.0
2014-03-13 09:55:00,60.94,60.96,60.81,60.82,101600.0,43.9393,43.9538,43.8456,43.8528,101600.0
2014-03-13 10:00:00,60.81,60.95,60.77,60.82,83400.0,43.8456,43.9465,43.8168,43.8528,83400.0
2014-03-13 10:05:00,60.82,60.88,60.8,60.87,78600.0,43.8528,43.8961,43.8384,43.8889,78600.0
2014-03-13 10:10:00,60.89,60.9,60.78,60.79,48100.0,43.9033,43.9105,43.824,43.8312,48100.0
2014-03-13 10:15:00,60.79,60.85,60.75,60.84,56900.0,43.8312,43.8744,43.8023,43.8672,56900.0
2014-03-13 10:20:00,60.85,60.88,60.83,60.88,44600.0,43.8744,43.8961,43.86,43.8961,44600.0
2014-03-13 10:25:00,60.88,61.01,60.88,61.01,38900.0,43.8961,43.9898,43.8961,43.9898,38900.0
2014-03-13 10:30:00,61.01,61.08,61.01,61.07,78200.0,43.9898,44.0403,43.9898,44.0331,78200.0
2014-03-13 10:35:00,61.08,61.1,61.02,61.05,46400.0,44.0403,44.0547,43.997,44.0187,46400.0
2014-03-13 10:40:00,61.05,61.1,61.03,61.04,37800.0,44.0187,44.0547,44.0042,44.0114,37800.0
2014-03-13 10:45:00,61.05,61.05,60.99,61.0,58100.0,44.0187,44.0187,43.9754,43.9826,58100.0
2014-03-13 10:50:00,61.0,61.02,60.96,60.96,55600.0,43.9826,43.997,43.9538,43.9538,55600.0
2014-03-13 10:55:00,60.96,60.97,60.86,60.86,94000.0,43.9538,43.961,43.8817,43.8817,94000.0
2014-03-13 11:00:00,60.87,60.87,60.75,60.77,71000.0,43.8889,43.8889,43.8023,43.8168,71000.0
2014-03-13 11:05:00,60.77,60.78,60.67,60.67,79300.0,43.8168,43.824,43.7447,43.7447,79300.0
2014-03-13 11:10:00,60.67,60.72,60.65,60.69,63300.0,43.7447,43.7807,43.7302,43.7591,63300.0
2014-03-13 11:15:00,60.69,60.75,60.68,60.72,37900.0,43.7591,43.8023,43.7519,43.7807,37900.0
2014-03-13 11:20:00,60.72,60.73,60.61,60.61,44300.0,43.7807,43.7879,43.7014,43.7014,44300.0
2014-03-13 11:25:00,60.62,60.69,60.62,60.67,61700.0,43.7086,43.7591,43.7086,43.7447,61700.0
2014-03-13 11:30:00,60.66,60.67,60.63,60.65,43900.0,43.7375,43.7447,43.7158,43.7302,43900.0
2014-03-13 11:35:00,60.65,60.66,60.61,60.62,41300.0,43.7302,43.7375,43.7014,43.7086,41300.0
2014-03-13 11:40:00,60.61,60.65,60.61,60.61,61300.0,43.7014,43.7302,43.7014,43.7014,61300.0
2014-03-13 11:45:00,60.61,60.63,60.59,60.61,59100.0,43.7014,43.7158,43.687,43.7014,59100.0
2014-03-13 11:50:00,60.6,60.61,60.51,60.52,63800.0,43.6942,43.7014,43.6293,43.6365,63800.0
2014-03-13 11:55:00,60.52,60.58,60.51,60.56,49900.0,43.6365,43.6798,43.6293,43.6653,49900.0
2014-03-13 12:00:00,60.56,60.6,60.5,60.51,75200.0,43.6653,43.6942,43.6221,43.6293,75200.0
2014-03-13 12:05:00,60.5,60.51,60.33,60.35,111100.0,43.6221,43.6293,43.4995,43.5139,111100.0
2014-03-13 12:10:00,60.35,60.41,60.33,60.34,67400.0,43.5139,43.5572,43.4995,43.5067,67400.0
2014-03-13 12:15:00,60.33,60.45,60.32,60.45,43900.0,43.4995,43.586,43.4923,43.586,43900.0
2014-03-13 12:20:00,60.44,60.47,60.43,60.43,49700.0,43.5788,43.6005,43.5716,43.5716,49700.0
2014-03-13 12:25:00,60.44,60.44,60.35,60.35,55600.0,43.5788,43.5788,43.5139,43.5139,55600.0
2014-03-13 12:30:00,60.35,60.39,60.27,60.27,42400.0,43.5139,43.5428,43.4563,43.4563,42400.0
2014-03-13 12:35:00,60.28,60.28,60.2,60.23,53000.0,43.4635,43.4635,43.4058,43.4274,53000.0
2014-03-13 12:40:00,60.23,60.29,60.23,60.25,39200.0,43.4274,43.4707,43.4274,43.4418,39200.0
2014-03-13 12:45:00,60.26,60.31,60.24,60.28,41300.0,43.449,43.4851,43.4346,43.4635,41300.0
2014-03-13 12:50:00,60.28,60.29,60.23,60.23,37600.0,43.4635,43.4707,43.4274,43.4274,37600.0
2014-03-13 12:55:00,60.23,60.23,60.15,60.2,62500.0,43.4274,43.4274,43.3697,43.4058,62500.0
2014-03-13 13:00:00,60.2,60.23,60.07,60.07,81600.0,43.4058,43.4274,43.312,43.312,81600.0
2014-03-13 13:05:00,60.08,60.14,60.05,60.12,54900.0,43.3193,43.3625,43.2976,43.3481,54900.0
2014-03-13 13:10:00,60.12,60.26,60.11,60.24,29000.0,43.3481,43.449,43.3409,43.4346,29000.0
2014-03-13 13:15:00,60.24,60.28,60.12,60.13,155900.0,43.4346,43.4635,43.3481,43.3553,155900.0
2014-03-13 13:20:00,60.13,60.23,60.12,60.19,30200.0,43.3553,43.4274,43.3481,43.3986,30200.0
2014-03-13 13:25:00,60.18,60.29,60.18,60.29,33400.0,43.3914,43.4707,43.3914,43.4707,33400.0
2014-03-13 13:30:00,60.29,60.3,60.21,60.22,38200.0,43.4707,43.4779,43.413,43.4202,38200.0
2014-03-13 13:35:00,60.22,60.22,60.15,60.17,35000.0,43.4202,43.4202,43.3697,43.3841,35000.0
2014-03-13 13:40:00,60.16,60.21,60.15,60.2,31900.0,43.3769,43.413,43.3697,43.4058,31900.0
2014-03-13 13:45:00,60.21,60.24,60.18,60.19,21700.0,43.413,43.4346,43.3914,43.3986,21700.0
2014-03-13 13:50:00,60.18,60.21,60.15,60.19,40200.0,43.3914,43.413,43.3697,43.3986,40200.0
2014-03-13 13:55:00,60.18,60.18,60.1,60.1,51600.0,43.3914,43.3914,43.3337,43.3337,51600.0
2014-03-13 14:00:00,60.11,60.13,60.07,60.07,41400.0,43.3409,43.3553,43.312,43.312,41400.0
2014-03-13 14:05:00,60.07,60.08,59.94,59.95,109400.0,43.312,43.3193,43.2183,43.2255,109400.0
2014-03-13 14:10:00,59.96,60.01,59.94,59.97,84000.0,43.2327,43.2688,43.2183,43.2399,84000.0
2014-03-13 14:15:00,59.97,59.98,59.95,59.97,60700.0,43.2399,43.2472,43.2255,43.2399,60700.0
2014-03-13 14:20:00,59.97,60.02,59.95,59.98,70900.0,43.2399,43.276,43.2255,43.2472,70900.0
2014-03-13 14:25:00,59.97,60.01,59.97,59.97,33500.0,43.2399,43.2688,43.2399,43.2399,33500.0
2014-03-13 14:30:00,59.97,60.03,59.96,60.0,44300.0,43.2399,43.2832,43.2327,43.2616,44300.0
2014-03-13 14:35:00,60.01,60.01,59.95,59.96,33100.0,43.2688,43.2688,43.2255,43.2327,33100.0
2014-03-13 14:40:00,59.96,59.99,59.92,59.95,68500.0,43.2327,43.2544,43.2039,43.2255,68500.0
2014-03-13 14:45:00,59.95,59.97,59.84,59.88,68300.0,43.2255,43.2399,43.1462,43.1751,68300.0
2014-03-13 14:50:00,59.88,59.91,59.84,59.86,59100.0,43.1751,43.1967,43.1462,43.1606,59100.0
2014-03-13 14:55:00,59.87,59.94,59.87,59.92,35400.0,43.1678,43.2183,43.1678,43.2039,35400.0
2014-03-13 15:00:00,59.91,59.96,59.89,59.93,68200.0,43.1967,43.2327,43.1823,43.2111,68200.0
2014-03-13 15:05:00,59.93,59.93,59.8,59.8,77600.0,43.2111,43.2111,43.1174,43.1174,77600.0
2014-03-13 15:10:00,59.8,59.88,59.75,59.77,95700.0,43.1174,43.1751,43.0813,43.0957,95700.0
2014-03-13 15:15:00,59.78,59.81,59.75,59.79,82800.0,43.1029,43.1246,43.0813,43.1102,82800.0
2014-03-13 15:20:00,59.79,59.81,59.76,59.78,112900.0,43.1102,43.1246,43.0885,43.1029,112900.0
2014-03-13 15:25:00,59.78,59.9,59.78,59.89,97800.0,43.1029,43.1895,43.1029,43.1823,97800.0
2014-03-13 15:30:00,59.89,59.89,59.77,59.8,91800.0,43.1823,43.1823,43.0957,43.1174,91800.0
2014-03-13 15:35:00,59.8,59.86,59.79,59.85,126900.0,43.1174,43.1606,43.1102,43.1534,126900.0
2014-03-13 15:40:00,59.85,59.86,59.77,59.8,101900.0,43.1534,43.1606,43.0957,43.1174,101900.0
2014-03-13 15:45:00,59.8,59.87,59.77,59.86,128800.0,43.1174,43.1678,43.0957,43.1606,128800.0
2014-03-13 15:50:00,59.87,59.87,59.77,59.78,143400.0,43.1678,43.1678,43.0957,43.1029,143400.0
2014-03-13 15:55:00,59.79,59.79,59.71,59.74,302400.0,43.1102,43.1102,43.0525,43.0741,302400.0
2014-03-14 09:30:00,59.6,59.99,59.6,59.65,151600.0,42.9732,43.2544,42.9732,43.0092,151600.0
2014-03-14 09:35:00,59.65,59.75,59.3,59.71,184900.0,43.0092,43.0813,42.7569,43.0525,184900.0
2014-03-14 09:40:00,59.73,59.75,59.56,59.7,65600.0,43.0669,43.0813,42.9443,43.0453,65600.0
2014-03-14 09:45:00,59.7,59.93,59.66,59.86,103400.0,43.0453,43.2111,43.0164,43.1606,103400.0
2014-03-14 09:50:00,59.87,59.98,59.75,59.88,71700.0,43.1678,43.2472,43.0813,43.1751,71700.0
2014-03-14 09:55:00,59.88,59.91,59.82,59.85,64400.0,43.1751,43.1967,43.1318,43.1534,64400.0
2014-03-14 10:00:00,59.85,59.88,59.79,59.79,90600.0,43.1534,43.1751,43.1102,43.1102,90600.0
2014-03-14 10:05:00,59.8,59.88,59.76,59.85,75800.0,43.1174,43.1751,43.0885,43.1534,75800.0
2014-03-14 10:10:00,59.84,59.88,59.83,59.86,66000.0,43.1462,43.1751,43.139,43.1606,66000.0
2014-03-14 10:15:00,59.86,59.89,59.82,59.86,98700.0,43.1606,43.1823,43.1318,43.1606,98700.0
2014-03-14 10:20:00,59.87,59.87,59.78,59.79,55100.0,43.1678,43.1678,43.1029,43.1102,55100.0
2014-03-14 10:25:00,59.78,59.86,59.77,59.84,53100.0,43.1029,43.1606,43.0957,43.1462,53100.0
2014-03-14 10:30:00,59.84,59.87,59.8,59.87,45500.0,43.1462,43.1678,43.1174,43.1678,45500.0
2014-03-14 10:35:00,59.86,59.88,59.84,59.86,62400.0,43.1606,43.1751,43.1462,43.1606,62400.0
2014-03-14 10:40:00,59.86,59.86,59.76,59.77,48200.0,43.1606,43.1606,43.0885,43.0957,48200.0
2014-03-14 10:45:00,59.76,59.78,59.63,59.65,89500.0,43.0885,43.1029,42.9948,43.0092,89500.0
2014-03-14 10:50:00,59.64,59.74,59.63,59.7,78900.0,43.002,43.0741,42.9948,43.0453,78900.0
2014-03-14 10:55:00,59.71,59.8,59.7,59.74,53100.0,43.0525,43.1174,43.0453,43.0741,53100.0
2014-03-14 11:00:00,59.74,59.76,59.7,59.71,51500.0,43.0741,43.0885,43.0453,43.0525,51500.0
2014-03-14 11:05:00,59.7,59.74,59.66,59.67,59100.0,43.0453,43.0741,43.0164,43.0236,59100.0
2014-03-14 11:10:00,59.67,59.68,59.56,59.56,55800.0,43.0236,43.0308,42.9443,42.9443,55800.0
2014-03-14 11:15:00,59.56,59.57,59.45,59.45,55900.0,42.9443,42.9515,42.865,42.865,55900.0
2014-03-14 11:20:00,59.45,59.46,59.36,59.39,84600.0,42.865,42.8722,42.8001,42.8217,84600.0
2014-03-14 11:25:00,59.38,59.5,59.37,59.5,63200.0,42.8145,42.9011,42.8073,42.9011,63200.0
2014-03-14 11:30:00,59.5,59.52,59.49,59.52,43200.0,42.9011,42.9155,42.8939,42.9155,43200.0
2014-03-14 11:35:00,59.52,59.53,59.41,59.53,68700.0,42.9155,42.9227,42.8362,42.9227,68700.0
2014-03-14 11:40:00,59.55,59.66,59.54,59.62,64800.0,42.9371,43.0164,42.9299,42.9876,64800.0
2014-03-14 11:45:00,59.62,59.69,59.62,59.66,53300.0,42.9876,43.0381,42.9876,43.0164,53300.0
2014-03-14 11:50:00,59.66,59.71,59.59,59.6,47700.0,43.0164,43.0525,42.966,42.9732,47700.0
2014-03-14 11:55:00,59.61,59.72,59.61,59.72,21500.0,42.9804,43.0597,42.9804,43.0597,21500.0
2014-03-14 12:00:00,59.72,59.73,59.58,59.58,45000.0,43.0597,43.0669,42.9587,42.9587,45000.0
2014-03-14 12:05:00,59.57,59.71,59.57,59.69,44500.0,42.9515,43.0525,42.9515,43.0381,44500.0
2014-03-14 12:10:00,59.69,59.7,59.55,59.63,63800.0,43.0381,43.0453,42.9371,42.9948,63800.0
2014-03-14 12:15:00,59.62,59.65,59.54,59.55,30800.0,42.9876,43.0092,42.9299,42.9371,30800.0
2014-03-14 12:20:00,59.55,59.63,59.53,59.6,27700.0,42.9371,42.9948,42.9227,42.9732,27700.0
2014-03-14 12:25:00,59.6,59.6,59.51,59.55,39500.0,42.9732,42.9732,42.9083,42.9371,39500.0
2014-03-14 12:30:00,59.56,59.65,59.56,59.58,50400.0,42.9443,43.0092,42.9443,42.9587,50400.0
2014-03-14 12:35:00,59.57,59.68,59.56,59.68,42200.0,42.9515,43.0308,42.9443,43.0308,42200.0
2014-03-14 12:40:00,59.67,59.77,59.66,59.76,34600.0,43.0236,43.0957,43.0164,43.0885,34600.0
2014-03-14 12:45:00,59.76,59.78,59.68,59.77,34800.0,43.0885,43.1029,43.0308,43.0957,34800.0
2014-03-14 12:50:00,59.76,59.79,59.75,59.75,30300.0,43.0885,43.1102,43.0813,43.0813,30300.0
2014-03-14 12:55:00,59.75,59.8,59.75,59.78,33100.0,43.0813,43.1174,43.0813,43.1029,33100.0
2014-03-14 13:00:00,59.78,59.79,59.77,59.78,37100.0,43.1029,43.1102,43.0957,43.1029,37100.0
2014-03-14 13:05:00,59.78,59.79,59.71,59.73,51800.0,43.1029,43.1102,43.0525,43.0669,51800.0
2014-03-14 13:10:00,59.74,59.74,59.67,59.67,27000.0,43.0741,43.0741,43.0236,43.0236,27000.0
2014-03-14 13:15:00,59.67,59.67,59.59,59.6,36300.0,43.0236,43.0236,42.966,42.9732,36300.0
2014-03-14 13:20:00,59.6,59.61,59.55,59.56,23900.0,42.9732,42.9804,42.9371,42.9443,23900.0
2014-03-14 13:25:00,59.55,59.59,59.53,59.57,50000.0,42.9371,42.966,42.9227,42.9515,50000.0
2014-03-14 13:30:00,59.57,59.61,59.55,59.61,36700.0,42.9515,42.9804,42.9371,42.9804,36700.0
2014-03-14 13:35:00,59.61,59.67,59.61,59.67,60400.0,42.9804,43.0236,42.9804,43.0236,60400.0
2014-03-14 13:40:00,59.66,59.68,59.64,59.65,58400.0,43.0164,43.0308,43.002,43.0092,58400.0
2014-03-14 13:45:00,59.65,59.66,59.63,59.64,71800.0,43.0092,43.0164,42.9948,43.002,71800.0
2014-03-14 13:50:00,59.64,59.69,59.64,59.65,46800.0,43.002,43.0381,43.002,43.0092,46800.0
2014-03-14 13:55:00,59.64,59.68,59.64,59.68,34000.0,43.002,43.0308,43.002,43.0308,34000.0
2014-03-14 14:00:00,59.67,59.7,59.66,59.68,37600.0,43.0236,43.0453,43.0164,43.0308,37600.0
2014-03-14 14:05:00,59.68,59.68,59.63,59.65,61200.0,43.0308,43.0308,42.9948,43.0092,61200.0
2014-03-14 14:10:00,59.64,59.66,59.63,59.65,52500.0,43.002,43.0164,42.9948,43.0092,52500.0
2014-03-14 14:15:00,59.65,59.7,59.65,59.7,33600.0,43.0092,43.0453,43.0092,43.0453,33600.0
2014-03-14 14:20:00,59.69,59.71,59.67,59.67,36600.0,43.0381,43.0525,43.0236,43.0236,36600.0
2014-03-14 14:25:00,59.67,59.67,59.58,59.58,94800.0,43.0236,43.0236,42.9587,42.9587,94800.0
2014-03-14 14:30:00,59.59,59.59,59.54,59.56,39300.0,42.966,42.966,42.9299,42.9443,39300.0
2014-03-14 14:35:00,59.56,59.57,59.53,59.54,29800.0,42.9443,42.9515,42.9227,42.9299,29800.0
2014-03-14 14:40:00,59.54,59.56,59.5,59.54,52100.0,42.9299,42.9443,42.9011,42.9299,52100.0
2014-03-14 14:45:00,59.53,59.55,59.51,59.54,26700.0,42.9227,42.9371,42.9083,42.9299,26700.0
2014-03-14 14:50:00,59.54,59.55,59.52,59.52,31600.0,42.9299,42.9371,42.9155,42.9155,31600.0
2014-03-14 14:55:00,59.52,59.53,59.5,59.5,46200.0,42.9155,42.9227,42.9011,42.9011,46200.0
2014-03-14 15:00:00,59.51,59.53,59.45,59.52,59200.0,42.9083,42.9227,42.865,42.9155,59200.0
2014-03-14 15:05:00,59.53,59.53,59.5,59.5,52300.0,42.9227,42.9227,42.9011,42.9011,52300.0
2014-03-14 15:10:00,59.51,59.54,59.45,59.45,59600.0,42.9083,42.9299,42.865,42.865,59600.0
2014-03-14 15:15:00,59.45,59.47,59.42,59.43,51900.0,42.865,42.8794,42.8434,42.8506,51900.0
2014-03-14 15:20:00,59.44,59.47,59.43,59.45,78300.0,42.8578,42.8794,42.8506,42.865,78300.0
2014-03-14 15:25:00,59.45,59.49,59.44,59.46,55500.0,42.865,42.8939,42.8578,42.8722,55500.0
2014-03-14 15:30:00,59.45,59.51,59.44,59.49,76600.0,42.865,42.9083,42.8578,42.8939,76600.0
2014-03-14 15:35:00,59.48,59.49,59.42,59.44,75500.0,42.8866,42.8939,42.8434,42.8578,75500.0
2014-03-14 15:40:00,59.44,59.47,59.43,59.44,92500.0,42.8578,42.8794,42.8506,42.8578,92500.0
2014-03-14 15:45:00,59.45,59.46,59.32,59.32,159400.0,42.865,42.8722,42.7713,42.7713,159400.0
2014-03-14 15:50:00,59.33,59.35,59.27,59.28,151800.0,42.7785,42.7929,42.7352,42.7424,151800.0
2014-03-14 15:55:00,59.28,59.37,59.28,59.35,342700.0,42.7424,42.8073,42.7424,42.7929,342700.0
2014-03-17 09:30:00,59.71,59.96,59.3,59.3,170600.0,43.0525,43.2327,42.7569,42.7569,170600.0
2014-03-17 09:35:00,59.31,59.65,59.31,59.56,54600.0,42.7641,43.0092,42.7641,42.9443,54600.0
2014-03-17 09:40:00,59.56,59.68,59.51,59.59,59500.0,42.9443,43.0308,42.9083,42.966,59500.0
2014-03-17 09:45:00,59.59,59.71,59.58,59.66,51000.0,42.966,43.0525,42.9587,43.0164,51000.0
2014-03-17 09:50:00,59.67,59.71,59.61,59.65,42400.0,43.0236,43.0525,42.9804,43.0092,42400.0
2014-03-17 09:55:00,59.65,59.85,59.65,59.83,73900.0,43.0092,43.1534,43.0092,43.139,73900.0
2014-03-17 10:00:00,59.82,59.92,59.81,59.89,67600.0,43.1318,43.2039,43.1246,43.1823,67600.0
2014-03-17 10:05:00,59.9,59.92,59.83,59.85,33800.0,43.1895,43.2039,43.139,43.1534,33800.0
2014-03-17 10:10:00,59.84,59.87,59.8,59.86,38100.0,43.1462,43.1678,43.1174,43.1606,38100.0
2014-03-17 10:15:00,59.87,59.95,59.87,59.92,52000.0,43.1678,43.2255,43.1678,43.2039,52000.0
2014-03-17 10:20:00,59.92,59.94,59.88,59.93,28400.0,43.2039,43.2183,43.1751,43.2111,28400.0
2014-03-17 10:25:00,59.94,59.96,59.9,59.9,50300.0,43.2183,43.2327,43.1895,43.1895,50300.0
2014-03-17 10:30:00,59.91,59.94,59.88,59.93,76800.0,43.1967,43.2183,43.1751,43.2111,76800.0
2014-03-17 10:35:00,59.91,59.92,59.86,59.87,35300.0,43.1967,43.2039,43.1606,43.1678,35300.0
2014-03-17 10:40:00,59.86,59.91,59.83,59.83,36800.0,43.1606,43.1967,43.139,43.139,36800.0
2014-03-17 10:45:00,59.82,59.85,59.78,59.83,30700.0,43.1318,43.1534,43.1029,43.139,30700.0
2014-03-17 10:50:00,59.84,59.92,59.84,59.84,41400.0,43.1462,43.2039,43.1462,43.1462,41400.0
2014-03-17 10:55:00,59.84,59.86,59.78,59.78,19600.0,43.1462,43.1606,43.1029,43.1029,19600.0
2014-03-17 11:00:00,59.78,59.82,59.76,59.77,24900.0,43.1029,43.1318,43.0885,43.0957,24900.0
2014-03-17 11:05:00,59.78,59.81,59.71,59.74,26500.0,43.1029,43.1246,43.0525,43.0741,26500.0
2014-03-17 11:10:00,59.73,59.77,59.71,59.73,24800.0,43.0669,43.0957,43.0525,43.0669,24800.0
2014-03-17 11:15:00,59.72,59.77,59.71,59.74,14200.0,43.0597,43.0957,43.0525,43.0741,14200.0
2014-03-17 11:20:00,59.75,59.81,59.74,59.78,21900.0,43.0813,43.1246,43.0741,43.1029,21900.0
2014-03-17 11:25:00,59.77,59.78,59.73,59.76,22000.0,43.0957,43.1029,43.0669,43.0885,22000.0
2014-03-17 11:30:00,59.76,59.78,59.73,59.74,20500.0,43.0885,43.1029,43.0669,43.0741,20500.0
2014-03-17 11:35:00,59.74,59.75,59.68,59.69,20400.0,43.0741,43.0813,43.0308,43.0381,20400.0
2014-03-17 11:40:00,59.68,59.68,59.62,59.63,18700.0,43.0308,43.0308,42.9876,42.9948,18700.0
2014-03-17 11:45:00,59.63,59.68,59.61,59.66,14000.0,42.9948,43.0308,42.9804,43.0164,14000.0
2014-03-17 11:50:00,59.66,59.71,59.6,59.71,42100.0,43.0164,43.0525,42.9732,43.0525,42100.0
2014-03-17 11:55:00,59.71,59.75,59.69,59.75,18400.0,43.0525,43.0813,43.0381,43.0813,18400.0
2014-03-17 12:00:00,59.76,59.78,59.73,59.75,15700.0,43.0885,43.1029,43.0669,43.0813,15700.0
2014-03-17 12:05:00,59.75,59.76,59.72,59.76,15300.0,43.0813,43.0885,43.0597,43.0885,15300.0
2014-03-17 12:10:00,59.75,59.86,59.75,59.84,18000.0,43.0813,43.1606,43.0813,43.1462,18000.0
2014-03-17 12:15:00,59.83,59.89,59.83,59.86,19800.0,43.139,43.1823,43.139,43.1606,19800.0
2014-03-17 12:20:00,59.86,59.86,59.81,59.84,9200.0,43.1606,43.1606,43.1246,43.1462,9200.0
2014-03-17 12:25:00,59.84,59.86,59.82,59.85,13900.0,43.1462,43.1606,43.1318,43.1534,13900.0
2014-03-17 12:30:00,59.85,59.92,59.84,59.88,30200.0,43.1534,43.2039,43.1462,43.1751,30200.0
2014-03-17 12:35:00,59.9,59.91,59.86,59.9,16000.0,43.1895,43.1967,43.1606,43.1895,16000.0
2014-03-17 12:40:00,59.91,59.93,59.88,59.9,25600.0,43.1967,43.2111,43.1751,43.1895,25600.0
2014-03-17 12:45:00,59.9,59.9,59.86,59.87,12200.0,43.1895,43.1895,43.1606,43.1678,12200.0
2014-03-17 12:50:00,59.86,59.87,59.82,59.83,17300.0,43.1606,43.1678,43.1318,43.139,17300.0
2014-03-17 12:55:00,59.82,59.86,59.82,59.82,15900.0,43.1318,43.1606,43.1318,43.1318,15900.0
2014-03-17 13:00:00,59.83,59.89,59.83,59.86,28000.0,43.139,43.1823,43.139,43.1606,28000.0
2014-03-17 13:05:00,59.86,59.87,59.8,59.81,12000.0,43.1606,43.1678,43.1174,43.1246,12000.0
2014-03-17 13:10:00,59.82,59.83,59.75,59.77,26100.0,43.1318,43.139,43.0813,43.0957,26100.0
2014-03-17 13:15:00,59.77,59.77,59.69,59.71,38600.0,43.0957,43.0957,43.0381,43.0525,38600.0
2014-03-17 13:20:00,59.7,59.75,59.7,59.72,20300.0,43.0453,43.0813,43.0453,43.0597,20300.0
2014-03-17 13:25:00,59.72,59.75,59.69,59.69,46800.0,43.0597,43.0813,43.0381,43.0381,46800.0
2014-03-17 13:30:00,59.7,59.72,59.7,59.7,18100.0,43.0453,43.0597,43.0453,43.0453,18100.0
2014-03-17 13:35:00,59.71,59.73,59.69,59.71,20900.0,43.0525,43.0669,43.0381,43.0525,20900.0
2014-03-17 13:40:00,59.72,59.73,59.71,59.72,12500.0,43.0597,43.0669,43.0525,43.0597,12500.0
2014-03-17 13:45:00,59.71,59.73,59.7,59.71,33200.0,43.0525,43.0669,43.0453,43.0525,33200.0
2014-03-17 13:50:00,59.72,59.72,59.62,59.63,65600.0,43.0597,43.0597,42.9876,42.9948,65600.0
2014-03-17 13:55:00,59.64,59.69,59.63,59.65,25700.0,43.002,43.0381,42.9948,43.0092,25700.0
2014-03-17 14:00:00,59.66,59.71,59.66,59.7,22900.0,43.0164,43.0525,43.0164,43.0453,22900.0
2014-03-17 14:05:00,59.7,59.71,59.65,59.66,25000.0,43.0453,43.0525,43.0092,43.0164,25000.0
2014-03-17 14:10:00,59.67,59.67,59.61,59.65,16100.0,43.0236,43.0236,42.9804,43.0092,16100.0
2014-03-17 14:15:00,59.65,59.65,59.62,59.64,36000.0,43.0092,43.0092,42.9876,43.002,36000.0
2014-03-17 14:20:00,59.64,59.67,59.63,59.66,58000.0,43.002,43.0236,42.9948,43.0164,58000.0
2014-03-17 14:25:00,59.65,59.71,59.65,59.71,27900.0,43.0092,43.0525,43.0092,43.0525,27900.0
2014-03-17 14:30:00,59.7,59.72,59.67,59.71,64000.0,43.0453,43.0597,43.0236,43.0525,64000.0
2014-03-17 14:35:00,59.72,59.74,59.69,59.69,12200.0,43.0597,43.0741,43.0381,43.0381,12200.0
2014-03-17 14:40:00,59.7,59.73,59.67,59.69,30700.0,43.0453,43.0669,43.0236,43.0381,30700.0
2014-03-17 14:45:00,59.69,59.73,59.68,59.69,26700.0,43.0381,43.0669,43.0308,43.0381,26700.0
2014-03-17 14:50:00,59.69,59.75,59.69,59.72,29100.0,43.0381,43.0813,43.0381,43.0597,29100.0
2014-03-17 14:55:00,59.72,59.73,59.67,59.67,19900.0,43.0597,43.0669,43.0236,43.0236,19900.0
2014-03-17 15:00:00,59.68,59.71,59.68,59.71,29500.0,43.0308,43.0525,43.0308,43.0525,29500.0
2014-03-17 15:05:00,59.71,59.76,59.71,59.75,29800.0,43.0525,43.0885,43.0525,43.0813,29800.0
2014-03-17 15:10:00,59.75,59.77,59.74,59.76,39100.0,43.0813,43.0957,43.0741,43.0885,39100.0
2014-03-17 15:15:00,59.77,59.83,59.76,59.81,142100.0,43.0957,43.139,43.0885,43.1246,142100.0
2014-03-17 15:20:00,59.81,59.82,59.75,59.78,38700.0,43.1246,43.1318,43.0813,43.1029,38700.0
2014-03-17 15:25:00,59.78,59.78,59.68,59.7,35200.0,43.1029,43.1029,43.0308,43.0453,35200.0
2014-03-17 15:30:00,59.7,59.7,59.67,59.68,59200.0,43.0453,43.0453,43.0236,43.0308,59200.0
2014-03-17 15:35:00,59.69,59.73,59.68,59.68,75800.0,43.0381,43.0669,43.0308,43.0308,75800.0
2014-03-17 15:40:00,59.68,59.69,59.61,59.61,48100.0,43.0308,43.0381,42.9804,42.9804,48100.0
2014-03-17 15:45:00,59.61,59.64,59.6,59.63,50900.0,42.9804,43.002,42.9732,42.9948,50900.0
2014-03-17 15:50:00,59.63,59.69,59.62,59.64,84500.0,42.9948,43.0381,42.9876,43.002,84500.0
2014-03-17 15:55:00,59.64,59.69,59.59,59.67,217400.0,43.002,43.0381,42.966,43.0236,217400.0
2014-03-18 09:30:00,59.8,59.9,59.64,59.69,94700.0,43.1174,43.1895,43.002,43.0381,94700.0
2014-03-18 09:35:00,59.67,59.73,59.6,59.69,18100.0,43.0236,43.0669,42.9732,43.0381,18100.0
2014-03-18 09:40:00,59.71,59.72,59.6,59.7,29400.0,43.0525,43.0597,42.9732,43.0453,29400.0
2014-03-18 09:45:00,59.7,59.77,59.61,59.65,45100.0,43.0453,43.0957,42.9804,43.0092,45100.0
2014-03-18 09:50:00,59.68,59.7,59.56,59.66,25800.0,43.0308,43.0453,42.9443,43.0164,25800.0
2014-03-18 09:55:00,59.68,59.74,59.68,59.7,32300.0,43.0308,43.0741,43.0308,43.0453,32300.0
2014-03-18 10:00:00,59.71,59.76,59.71,59.72,29300.0,43.0525,43.0885,43.0525,43.0597,29300.0
2014-03-18 10:05:00,59.73,59.74,59.69,59.72,13600.0,43.0669,43.0741,43.0381,43.0597,13600.0
2014-03-18 10:10:00,59.74,59.76,59.72,59.75,31000.0,43.0741,43.0885,43.0597,43.0813,31000.0
2014-03-18 10:15:00,59.74,59.79,59.73,59.76,55300.0,43.0741,43.1102,43.0669,43.0885,55300.0
2014-03-18 10:20:00,59.76,59.8,59.7,59.72,58700.0,43.0885,43.1174,43.0453,43.0597,58700.0
2014-03-18 10:25:00,59.72,59.8,59.72,59.75,41500.0,43.0597,43.1174,43.0597,43.0813,41500.0
2014-03-18 10:30:00,59.76,59.89,59.76,59.88,39600.0,43.0885,43.1823,43.0885,43.1751,39600.0
2014-03-18 10:35:00,59.89,59.92,59.82,59.86,47000.0,43.1823,43.2039,43.1318,43.1606,47000.0
2014-03-18 10:40:00,59.85,59.89,59.85,59.86,16900.0,43.1534,43.1823,43.1534,43.1606,16900.0
2014-03-18 10:45:00,59.85,59.86,59.77,59.77,19500.0,43.1534,43.1606,43.0957,43.0957,19500.0
2014-03-18 10:50:00,59.77,59.78,59.7,59.71,49200.0,43.0957,43.1029,43.0453,43.0525,49200.0
2014-03-18 10:55:00,59.7,59.7,59.62,59.63,55900.0,43.0453,43.0453,42.9876,42.9948,55900.0
2014-03-18 11:00:00,59.63,59.71,59.63,59.71,19700.0,42.9948,43.0525,42.9948,43.0525,19700.0
2014-03-18 11:05:00,59.7,59.76,59.65,59.71,83200.0,43.0453,43.0885,43.0092,43.0525,83200.0
2014-03-18 11:10:00,59.72,59.74,59.68,59.74,26000.0,43.0597,43.0741,43.0308,43.0741,26000.0
2014-03-18 11:15:00,59.74,59.83,59.73,59.82,27700.0,43.0741,43.139,43.0669,43.1318,27700.0
2014-03-18 11:20:00,59.83,59.89,59.83,59.88,32400.0,43.139,43.1823,43.139,43.1751,32400.0
2014-03-18 11:25:00,59.88,59.89,59.81,59.84,29700.0,43.1751,43.1823,43.1246,43.1462,29700.0
2014-03-18 11:30:00,59.85,59.91,59.83,59.9,62300.0,43.1534,43.1967,43.139,43.1895,62300.0
2014-03-18 11:35:00,59.9,59.93,59.84,59.85,76500.0,43.1895,43.2111,43.1462,43.1534,76500.0
2014-03-18 11:40:00,59.85,59.86,59.73,59.73,45300.0,43.1534,43.1606,43.0669,43.0669,45300.0
2014-03-18 11:45:00,59.73,59.8,59.72,59.79,26300.0,43.0669,43.1174,43.0597,43.1102,26300.0
2014-03-18 11:50:00,59.8,59.88,59.8,59.85,50800.0,43.1174,43.1751,43.1174,43.1534,50800.0
2014-03-18 11:55:00,59.86,59.86,59.83,59.84,22400.0,43.1606,43.1606,43.139,43.1462,22400.0
2014-03-18 12:00:00,59.85,59.88,59.83,59.84,35600.0,43.1534,43.1751,43.139,43.1462,35600.0
2014-03-18 12:05:00,59.84,59.85,59.82,59.85,18300.0,43.1462,43.1534,43.1318,43.1534,18300.0
2014-03-18 12:10:00,59.85,59.85,59.82,59.84,15200.0,43.1534,43.1534,43.1318,43.1462,15200.0
2014-03-18 12:15:00,59.84,59.85,59.77,59.8,26600.0,43.1462,43.1534,43.0957,43.1174,26600.0
2014-03-18 12:20:00,59.79,59.79,59.73,59.77,26300.0,43.1102,43.1102,43.0669,43.0957,26300.0
2014-03-18 12:25:00,59.77,59.78,59.74,59.76,48000.0,43.0957,43.1029,43.0741,43.0885,48000.0
2014-03-18 12:30:00,59.76,59.79,59.74,59.76,21400.0,43.0885,43.1102,43.0741,43.0885,21400.0
2014-03-18 12:35:00,59.76,59.8,59.75,59.77,18200.0,43.0885,43.1174,43.0813,43.0957,18200.0
2014-03-18 12:40:00,59.76,59.78,59.74,59.75,14800.0,43.0885,43.1029,43.0741,43.0813,14800.0
2014-03-18 12:45:00,59.75,59.8,59.75,59.8,13200.0,43.0813,43.1174,43.0813,43.1174,13200.0
2014-03-18 12:50:00,59.8,59.83,59.77,59.82,32600.0,43.1174,43.139,43.0957,43.1318,32600.0
2014-03-18 12:55:00,59.81,59.83,59.81,59.83,7000.0,43.1246,43.139,43.1246,43.139,7000.0
2014-03-18 13:00:00,59.82,59.85,59.82,59.84,25900.0,43.1318,43.1534,43.1318,43.1462,25900.0
2014-03-18 13:05:00,59.83,59.84,59.83,59.84,6600.0,43.139,43.1462,43.139,43.1462,6600.0
2014-03-18 13:10:00,59.83,59.84,59.82,59.83,6300.0,43.139,43.1462,43.1318,43.139,6300.0
2014-03-18 13:15:00,59.83,59.83,59.81,59.82,14700.0,43.139,43.139,43.1246,43.1318,14700.0
2014-03-18 13:20:00,59.81,59.84,59.81,59.83,19900.0,43.1246,43.1462,43.1246,43.139,19900.0
2014-03-18 13:25:00,59.83,59.86,59.82,59.83,21300.0,43.139,43.1606,43.1318,43.139,21300.0
2014-03-18 13:30:00,59.83,59.84,59.83,59.84,5300.0,43.139,43.1462,43.139,43.1462,5300.0
2014-03-18 13:35:00,59.83,59.85,59.83,59.84,16500.0,43.139,43.1534,43.139,43.1462,16500.0
2014-03-18 13:40:00,59.84,59.94,59.84,59.9,56500.0,43.1462,43.2183,43.1462,43.1895,56500.0
2014-03-18 13:45:00,59.9,59.9,59.84,59.84,17400.0,43.1895,43.1895,43.1462,43.1462,17400.0
2014-03-18 13:50:00,59.84,59.89,59.84,59.87,33500.0,43.1462,43.1823,43.1462,43.1678,33500.0
2014-03-18 13:55:00,59.85,59.87,59.84,59.87,21700.0,43.1534,43.1678,43.1462,43.1678,21700.0
2014-03-18 14:00:00,59.86,59.87,59.84,59.85,23400.0,43.1606,43.1678,43.1462,43.1534,23400.0
2014-03-18 14:05:00,59.84,59.86,59.84,59.85,36800.0,43.1462,43.1606,43.1462,43.1534,36800.0
2014-03-18 14:10:00,59.84,59.86,59.84,59.84,31900.0,43.1462,43.1606,43.1462,43.1462,31900.0
2014-03-18 14:15:00,59.85,59.85,59.82,59.82,15600.0,43.1534,43.1534,43.1318,43.1318,15600.0
2014-03-18 14:20:00,59.82,59.84,59.81,59.83,26300.0,43.1318,43.1462,43.1246,43.139,26300.0
2014-03-18 14:25:00,59.84,59.84,59.83,59.83,6700.0,43.1462,43.1462,43.139,43.139,6700.0
2014-03-18 14:30:00,59.83,59.85,59.83,59.85,13500.0,43.139,43.1534,43.139,43.1534,13500.0
2014-03-18 14:35:00,59.85,59.86,59.81,59.82,38000.0,43.1534,43.1606,43.1246,43.1318,38000.0
2014-03-18 14:40:00,59.81,59.83,59.79,59.82,19900.0,43.1246,43.139,43.1102,43.1318,19900.0
2014-03-18 14:45:00,59.82,59.84,59.81,59.83,41500.0,43.1318,43.1462,43.1246,43.139,41500.0
2014-03-18 14:50:00,59.82,59.83,59.78,59.8,43400.0,43.1318,43.139,43.1029,43.1174,43400.0
2014-03-18 14:55:00,59.8,59.8,59.78,59.8,17200.0,43.1174,43.1174,43.1029,43.1174,17200.0
2014-03-18 15:00:00,59.8,59.8,59.76,59.76,22000.0,43.1174,43.1174,43.0885,43.0885,22000.0
2014-03-18 15:05:00,59.77,59.78,59.76,59.77,32500.0,43.0957,43.1029,43.0885,43.0957,32500.0
2014-03-18 15:10:00,59.78,59.81,59.77,59.77,72000.0,43.1029,43.1246,43.0957,43.0957,72000.0
2014-03-18 15:15:00,59.77,59.79,59.75,59.77,52700.0,43.0957,43.1102,43.0813,43.0957,52700.0
2014-03-18 15:20:00,59.76,59.78,59.75,59.77,56500.0,43.0885,43.1029,43.0813,43.0957,56500.0
2014-03-18 15:25:00,59.77,59.8,59.76,59.78,33100.0,43.0957,43.1174,43.0885,43.1029,33100.0
2014-03-18 15:30:00,59.78,59.79,59.75,59.75,54400.0,43.1029,43.1102,43.0813,43.0813,54400.0
2014-03-18 15:35:00,59.76,59.81,59.76,59.8,61100.0,43.0885,43.1246,43.0885,43.1174,61100.0
2014-03-18 15:40:00,59.81,59.82,59.76,59.79,47500.0,43.1246,43.1318,43.0885,43.1102,47500.0
2014-03-18 15:45:00,59.79,59.8,59.76,59.79,43500.0,43.1102,43.1174,43.0885,43.1102,43500.0
2014-03-18 15:50:00,59.8,59.8,59.7,59.76,128500.0,43.1174,43.1174,43.0453,43.0885,128500.0
2014-03-18 15:55:00,59.76,59.76,59.71,59.72,139400.0,43.0885,43.0885,43.0525,43.0597,139400.0
2014-03-19 09:30:00,59.76,60.03,59.71,60.03,112300.0,43.0885,43.2832,43.0525,43.2832,112300.0
2014-03-19 09:35:00,59.98,60.02,59.85,59.95,39300.0,43.2472,43.276,43.1534,43.2255,39300.0
2014-03-19 09:40:00,59.95,59.99,59.86,59.89,27100.0,43.2255,43.2544,43.1606,43.1823,27100.0
2014-03-19 09:45:00,59.88,59.95,59.81,59.91,30600.0,43.1751,43.2255,43.1246,43.1967,30600.0
2014-03-19 09:50:00,59.94,60.17,59.92,60.06,66200.0,43.2183,43.3841,43.2039,43.3048,66200.0
2014-03-19 09:55:00,60.06,60.1,59.95,60.04,31500.0,43.3048,43.3337,43.2255,43.2904,31500.0
2014-03-19 10:00:00,60.06,60.12,60.01,60.07,43000.0,43.3048,43.3481,43.2688,43.312,43000.0
2014-03-19 10:05:00,60.08,60.08,60.03,60.08,27800.0,43.3193,43.3193,43.2832,43.3193,27800.0
2014-03-19 10:10:00,60.08,60.12,60.06,60.06,33500.0,43.3193,43.3481,43.3048,43.3048,33500.0
2014-03-19 10:15:00,60.06,60.09,60.03,60.04,41700.0,43.3048,43.3265,43.2832,43.2904,41700.0
2014-03-19 10:20:00,60.05,60.08,60.0,60.08,66000.0,43.2976,43.3193,43.2616,43.3193,66000.0
2014-03-19 10:25:00,60.08,60.09,60.04,60.07,24200.0,43.3193,43.3265,43.2904,43.312,24200.0
2014-03-19 10:30:00,60.08,60.09,60.05,60.08,26200.0,43.3193,43.3265,43.2976,43.3193,26200.0
2014-03-19 10:35:00,60.09,60.19,60.09,60.18,33900.0,43.3265,43.3986,43.3265,43.3914,33900.0
2014-03-19 10:40:00,60.19,60.2,60.13,60.2,25000.0,43.3986,43.4058,43.3553,43.4058,25000.0
2014-03-19 10:45:00,60.2,60.21,60.13,60.14,18900.0,43.4058,43.413,43.3553,43.3625,18900.0
2014-03-19 10:50:00,60.14,60.14,60.02,60.03,27800.0,43.3625,43.3625,43.276,43.2832,27800.0
2014-03-19 10:55:00,60.02,60.03,59.9,59.92,33200.0,43.276,43.2832,43.1895,43.2039,33200.0
2014-03-19 11:00:00,59.92,59.95,59.92,59.94,10700.0,43.2039,43.2255,43.2039,43.2183,10700.0
2014-03-19 11:05:00,59.94,59.96,59.91,59.91,12400.0,43.2183,43.2327,43.1967,43.1967,12400.0
2014-03-19 11:10:00,59.91,59.93,59.91,59.92,15600.0,43.1967,43.2111,43.1967,43.2039,15600.0
2014-03-19 11:15:00,59.92,60.04,59.92,60.03,40400.0,43.2039,43.2904,43.2039,43.2832,40400.0
2014-03-19 11:20:00,60.03,60.03,59.97,59.97,17500.0,43.2832,43.2832,43.2399,43.2399,17500.0
2014-03-19 11:25:00,59.96,59.97,59.93,59.95,13000.0,43.2327,43.2399,43.2111,43.2255,13000.0
2014-03-19 11:30:00,59.95,59.95,59.92,59.94,9800.0,43.2255,43.2255,43.2039,43.2183,9800.0
2014-03-19 11:35:00,59.93,59.94,59.86,59.91,23700.0,43.2111,43.2183,43.1606,43.1967,23700.0
2014-03-19 11:40:00,59.92,59.95,59.91,59.95,22300.0,43.2039,43.2255,43.1967,43.2255,22300.0
2014-03-19 11:45:00,59.96,59.96,59.92,59.94,19800.0,43.2327,43.2327,43.2039,43.2183,19800.0
2014-03-19 11:50:00,59.94,59.95,59.93,59.94,17100.0,43.2183,43.2255,43.2111,43.2183,17100.0
2014-03-19 11:55:00,59.94,59.94,59.88,59.89,115500.0,43.2183,43.2183,43.1751,43.1823,115500.0
2014-03-19 12:00:00,59.88,59.88,59.81,59.82,64000.0,43.1751,43.1751,43.1246,43.1318,64000.0
2014-03-19 12:05:00,59.82,59.89,59.82,59.89,27100.0,43.1318,43.1823,43.1318,43.1823,27100.0
2014-03-19 12:10:00,59.88,59.89,59.86,59.87,14000.0,43.1751,43.1823,43.1606,43.1678,14000.0
2014-03-19 12:15:00,59.87,59.88,59.86,59.87,35600.0,43.1678,43.1751,43.1606,43.1678,35600.0
2014-03-19 12:20:00,59.88,59.9,59.87,59.9,22900.0,43.1751,43.1895,43.1678,43.1895,22900.0
2014-03-19 12:25:00,59.9,59.9,59.87,59.87,25900.0,43.1895,43.1895,43.1678,43.1678,25900.0
2014-03-19 12:30:00,59.87,59.89,59.87,59.88,24200.0,43.1678,43.1823,43.1678,43.1751,24200.0
2014-03-19 12:35:00,59.87,59.88,59.85,59.88,51200.0,43.1678,43.1751,43.1534,43.1751,51200.0
2014-03-19 12:40:00,59.88,59.88,59.87,59.88,15200.0,43.1751,43.1751,43.1678,43.1751,15200.0
2014-03-19 12:45:00,59.88,59.92,59.87,59.9,42500.0,43.1751,43.2039,43.1678,43.1895,42500.0
2014-03-19 12:50:00,59.9,59.91,59.88,59.9,35100.0,43.1895,43.1967,43.1751,43.1895,35100.0
2014-03-19 12:55:00,59.9,59.91,59.89,59.9,30800.0,43.1895,43.1967,43.1823,43.1895,30800.0
2014-03-19 13:00:00,59.89,59.9,59.88,59.89,20000.0,43.1823,43.1895,43.1751,43.1823,20000.0
2014-03-19 13:05:00,59.89,59.89,59.84,59.87,37000.0,43.1823,43.1823,43.1462,43.1678,37000.0
2014-03-19 13:10:00,59.87,59.91,59.86,59.89,53100.0,43.1678,43.1967,43.1606,43.1823,53100.0
2014-03-19 13:15:00,59.89,59.9,59.83,59.85,49100.0,43.1823,43.1895,43.139,43.1534,49100.0
2014-03-19 13:20:00,59.85,59.85,59.77,59.77,25300.0,43.1534,43.1534,43.0957,43.0957,25300.0
2014-03-19 13:25:00,59.78,59.78,59.73,59.74,36400.0,43.1029,43.1029,43.0669,43.0741,36400.0
2014-03-19 13:30:00,59.74,59.75,59.7,59.7,19800.0,43.0741,43.0813,43.0453,43.0453,19800.0
2014-03-19 13:35:00,59.7,59.71,59.62,59.63,51700.0,43.0453,43.0525,42.9876,42.9948,51700.0
2014-03-19 13:40:00,59.63,59.64,59.53,59.53,51800.0,42.9948,43.002,42.9227,42.9227,51800.0
2014-03-19 13:45:00,59.53,59.54,59.47,59.53,120600.0,42.9227,42.9299,42.8794,42.9227,120600.0
2014-03-19 13:50:00,59.54,59.62,59.54,59.61,35300.0,42.9299,42.9876,42.9299,42.9804,35300.0
2014-03-19 13:55:00,59.62,59.71,59.6,59.71,62000.0,42.9876,43.0525,42.9732,43.0525,62000.0
2014-03-19 14:00:00,59.7,59.7,59.48,59.52,59100.0,43.0453,43.0453,42.8866,42.9155,59100.0
2014-03-19 14:05:00,59.51,59.55,59.38,59.46,73500.0,42.9083,42.9371,42.8145,42.8722,73500.0
2014-03-19 14:10:00,59.47,59.54,59.43,59.45,53600.0,42.8794,42.9299,42.8506,42.865,53600.0
2014-03-19 14:15:00,59.45,59.57,59.44,59.55,60300.0,42.865,42.9515,42.8578,42.9371,60300.0
2014-03-19 14:20:00,59.54,59.59,59.52,59.57,35100.0,42.9299,42.966,42.9155,42.9515,35100.0
2014-03-19 14:25:00,59.58,59.61,59.5,59.52,68200.0,42.9587,42.9804,42.9011,42.9155,68200.0
2014-03-19 14:30:00,59.53,59.56,59.51,59.55,58100.0,42.9227,42.9443,42.9083,42.9371,58100.0
2014-03-19 14:35:00,59.55,59.56,59.46,59.48,37300.0,42.9371,42.9443,42.8722,42.8866,37300.0
2014-03-19 14:40:00,59.5,59.5,59.42,59.47,54400.0,42.9011,42.9011,42.8434,42.8794,54400.0
2014-03-19 14:45:00,59.48,59.53,59.45,59.49,38300.0,42.8866,42.9227,42.865,42.8939,38300.0
2014-03-19 14:50:00,59.5,59.54,59.48,59.52,39700.0,42.9011,42.9299,42.8866,42.9155,39700.0
2014-03-19 14:55:00,59.52,59.58,59.51,59.56,33400.0,42.9155,42.9587,42.9083,42.9443,33400.0
2014-03-19 15:00:00,59.56,59.59,59.52,59.52,38000.0,42.9443,42.966,42.9155,42.9155,38000.0
2014-03-19 15:05:00,59.52,59.53,59.23,59.23,86500.0,42.9155,42.9227,42.7064,42.7064,86500.0
2014-03-19 15:10:00,59.23,59.26,59.06,59.16,123300.0,42.7064,42.728,42.5838,42.6559,123300.0
2014-03-19 15:15:00,59.16,59.29,59.14,59.29,106700.0,42.6559,42.7496,42.6415,42.7496,106700.0
2014-03-19 15:20:00,59.29,59.37,59.27,59.29,83500.0,42.7496,42.8073,42.7352,42.7496,83500.0
2014-03-19 15:25:00,59.3,59.36,59.28,59.33,49600.0,42.7569,42.8001,42.7424,42.7785,49600.0
2014-03-19 15:30:00,59.34,59.41,59.31,59.41,69100.0,42.7857,42.8362,42.7641,42.8362,69100.0
2014-03-19 15:35:00,59.39,59.46,59.38,59.43,97000.0,42.8217,42.8722,42.8145,42.8506,97000.0
2014-03-19 15:40:00,59.43,59.53,59.41,59.52,76000.0,42.8506,42.9227,42.8362,42.9155,76000.0
2014-03-19 15:45:00,59.53,59.54,59.44,59.46,84900.0,42.9227,42.9299,42.8578,42.8722,84900.0
2014-03-19 15:50:00,59.45,59.45,59.39,59.43,116800.0,42.865,42.865,42.8217,42.8506,116800.0
2014-03-19 15:55:00,59.43,59.49,59.43,59.48,194600.0,42.8506,42.8939,42.8506,42.8866,194600.0
2014-03-20 09:30:00,59.53,59.56,59.26,59.32,106400.0,42.9227,42.9443,42.728,42.7713,106400.0
2014-03-20 09:35:00,59.36,59.56,59.36,59.52,33300.0,42.8001,42.9443,42.8001,42.9155,33300.0
2014-03-20 09:40:00,59.51,59.62,59.3,59.38,22700.0,42.9083,42.9876,42.7569,42.8145,22700.0
2014-03-20 09:45:00,59.41,59.41,59.28,59.4,22300.0,42.8362,42.8362,42.7424,42.829,22300.0
2014-03-20 09:50:00,59.4,59.43,59.34,59.42,29300.0,42.829,42.8506,42.7857,42.8434,29300.0
2014-03-20 09:55:00,59.42,59.46,59.39,59.44,12400.0,42.8434,42.8722,42.8217,42.8578,12400.0
2014-03-20 10:00:00,59.45,59.49,59.35,59.41,32400.0,42.865,42.8939,42.7929,42.8362,32400.0
2014-03-20 10:05:00,59.41,59.48,59.39,59.48,24000.0,42.8362,42.8866,42.8217,42.8866,24000.0
2014-03-20 10:10:00,59.46,59.53,59.4,59.5,23000.0,42.8722,42.9227,42.829,42.9011,23000.0
2014-03-20 10:15:00,59.5,59.53,59.44,59.46,39100.0,42.9011,42.9227,42.8578,42.8722,39100.0
2014-03-20 10:20:00,59.46,59.51,59.43,59.44,30100.0,42.8722,42.9083,42.8506,42.8578,30100.0
2014-03-20 10:25:00,59.45,59.48,59.43,59.46,31300.0,42.865,42.8866,42.8506,42.8722,31300.0
2014-03-20 10:30:00,59.46,59.49,59.45,59.47,44400.0,42.8722,42.8939,42.865,42.8794,44400.0
2014-03-20 10:35:00,59.46,59.47,59.41,59.42,39000.0,42.8722,42.8794,42.8362,42.8434,39000.0
2014-03-20 10:40:00,59.43,59.47,59.42,59.46,36000.0,42.8506,42.8794,42.8434,42.8722,36000.0
2014-03-20 10:45:00,59.45,59.45,59.43,59.43,18700.0,42.865,42.865,42.8506,42.8506,18700.0
2014-03-20 10:50:00,59.44,59.47,59.42,59.44,32600.0,42.8578,42.8794,42.8434,42.8578,32600.0
2014-03-20 10:55:00,59.44,59.45,59.38,59.39,24500.0,42.8578,42.865,42.8145,42.8217,24500.0
2014-03-20 11:00:00,59.39,59.39,59.33,59.36,25900.0,42.8217,42.8217,42.7785,42.8001,25900.0
2014-03-20 11:05:00,59.37,59.4,59.35,59.38,16300.0,42.8073,42.829,42.7929,42.8145,16300.0
2014-03-20 11:10:00,59.38,59.39,59.31,59.33,25600.0,42.8145,42.8217,42.7641,42.7785,25600.0
2014-03-20 11:15:00,59.33,59.38,59.31,59.32,42500.0,42.7785,42.8145,42.7641,42.7713,42500.0
2014-03-20 11:20:00,59.33,59.35,59.28,59.33,12900.0,42.7785,42.7929,42.7424,42.7785,12900.0
2014-03-20 11:25:00,59.33,59.4,59.33,59.38,20600.0,42.7785,42.829,42.7785,42.8145,20600.0
2014-03-20 11:30:00,59.38,59.42,59.38,59.38,24200.0,42.8145,42.8434,42.8145,42.8145,24200.0
2014-03-20 11:35:00,59.38,59.38,59.33,59.34,18100.0,42.8145,42.8145,42.7785,42.7857,18100.0
2014-03-20 11:40:00,59.33,59.38,59.31,59.38,21400.0,42.7785,42.8145,42.7641,42.8145,21400.0
2014-03-20 11:45:00,59.38,59.44,59.38,59.42,34100.0,42.8145,42.8578,42.8145,42.8434,34100.0
2014-03-20 11:50:00,59.43,59.44,59.41,59.41,30400.0,42.8506,42.8578,42.8362,42.8362,30400.0
2014-03-20 11:55:00,59.41,59.44,59.4,59.43,23200.0,42.8362,42.8578,42.829,42.8506,23200.0
2014-03-20 12:00:00,59.44,59.45,59.41,59.44,31500.0,42.8578,42.865,42.8362,42.8578,31500.0
2014-03-20 12:05:00,59.44,59.46,59.43,59.46,22300.0,42.8578,42.8722,42.8506,42.8722,22300.0
2014-03-20 12:10:00,59.46,59.5,59.45,59.5,30900.0,42.8722,42.9011,42.865,42.9011,30900.0
2014-03-20 12:15:00,59.5,59.55,59.48,59.49,37100.0,42.9011,42.9371,42.8866,42.8939,37100.0
2014-03-20 12:20:00,59.49,59.62,59.46,59.61,74300.0,42.8939,42.9876,42.8722,42.9804,74300.0
2014-03-20 12:25:00,59.62,59.67,59.59,59.64,41900.0,42.9876,43.0236,42.966,43.002,41900.0
2014-03-20 12:30:00,59.65,59.68,59.61,59.63,38600.0,43.0092,43.0308,42.9804,42.9948,38600.0
2014-03-20 12:35:00,59.64,59.67,59.57,59.65,38800.0,43.002,43.0236,42.9515,43.0092,38800.0
2014-03-20 12:40:00,59.66,59.75,59.64,59.72,40600.0,43.0164,43.0813,43.002,43.0597,40600.0
2014-03-20 12:45:00,59.71,59.73,59.64,59.69,35200.0,43.0525,43.0669,43.002,43.0381,35200.0
2014-03-20 12:50:00,59.7,59.72,59.66,59.72,12900.0,43.0453,43.0597,43.0164,43.0597,12900.0
2014-03-20 12:55:00,59.71,59.76,59.69,59.69,23400.0,43.0525,43.0885,43.0381,43.0381,23400.0
2014-03-20 13:00:00,59.7,59.73,59.64,59.65,24300.0,43.0453,43.0669,43.002,43.0092,24300.0
2014-03-20 13:05:00,59.64,59.72,59.64,59.71,16700.0,43.002,43.0597,43.002,43.0525,16700.0
2014-03-20 13:10:00,59.71,59.71,59.66,59.68,17700.0,43.0525,43.0525,43.0164,43.0308,17700.0
2014-03-20 13:15:00,59.69,59.69,59.65,59.66,13100.0,43.0381,43.0381,43.0092,43.0164,13100.0
2014-03-20 13:20:00,59.66,59.69,59.63,59.68,22100.0,43.0164,43.0381,42.9948,43.0308,22100.0
2014-03-20 13:25:00,59.68,59.7,59.62,59.62,25300.0,43.0308,43.0453,42.9876,42.9876,25300.0
2014-03-20 13:30:00,59.63,59.63,59.59,59.63,24200.0,42.9948,42.9948,42.966,42.9948,24200.0
2014-03-20 13:35:00,59.62,59.67,59.62,59.64,21100.0,42.9876,43.0236,42.9876,43.002,21100.0
2014-03-20 13:40:00,59.64,59.68,59.64,59.66,13500.0,43.002,43.0308,43.002,43.0164,13500.0
2014-03-20 13:45:00,59.66,59.71,59.64,59.69,37100.0,43.0164,43.0525,43.002,43.0381,37100.0
2014-03-20 13:50:00,59.7,59.7,59.64,59.66,24300.0,43.0453,43.0453,43.002,43.0164,24300.0
2014-03-20 13:55:00,59.66,59.69,59.64,59.66,16900.0,43.0164,43.0381,43.002,43.0164,16900.0
2014-03-20 14:00:00,59.66,59.7,59.65,59.68,26800.0,43.0164,43.0453,43.0092,43.0308,26800.0
2014-03-20 14:05:00,59.67,59.67,59.65,59.66,28000.0,43.0236,43.0236,43.0092,43.0164,28000.0
2014-03-20 14:10:00,59.67,59.7,59.64,59.65,22600.0,43.0236,43.0453,43.002,43.0092,22600.0
2014-03-20 14:15:00,59.65,59.67,59.63,59.64,33200.0,43.0092,43.0236,42.9948,43.002,33200.0
2014-03-20 14:20:00,59.64,59.66,59.61,59.65,30600.0,43.002,43.0164,42.9804,43.0092,30600.0
2014-03-20 14:25:00,59.66,59.66,59.62,59.64,18800.0,43.0164,43.0164,42.9876,43.002,18800.0
2014-03-20 14:30:00,59.64,59.7,59.63,59.67,52100.0,43.002,43.0453,42.9948,43.0236,52100.0
2014-03-20 14:35:00,59.68,59.68,59.61,59.64,53000.0,43.0308,43.0308,42.9804,43.002,53000.0
2014-03-20 14:40:00,59.65,59.73,59.65,59.72,57700.0,43.0092,43.0669,43.0092,43.0597,57700.0
2014-03-20 14:45:00,59.73,59.85,59.73,59.85,57900.0,43.0669,43.1534,43.0669,43.1534,57900.0
2014-03-20 14:50:00,59.84,59.9,59.84,59.85,95000.0,43.1462,43.1895,43.1462,43.1534,95000.0
2014-03-20 14:55:00,59.84,59.85,59.84,59.85,20000.0,43.1462,43.1534,43.1462,43.1534,20000.0
2014-03-20 15:00:00,59.84,59.85,59.8,59.81,77400.0,43.1462,43.1534,43.1174,43.1246,77400.0
2014-03-20 15:05:00,59.8,59.82,59.71,59.71,55100.0,43.1174,43.1318,43.0525,43.0525,55100.0
2014-03-20 15:10:00,59.71,59.71,59.67,59.71,36200.0,43.0525,43.0525,43.0236,43.0525,36200.0
2014-03-20 15:15:00,59.7,59.72,59.69,59.69,34300.0,43.0453,43.0597,43.0381,43.0381,34300.0
2014-03-20 15:20:00,59.68,59.69,59.58,59.58,78700.0,43.0308,43.0381,42.9587,42.9587,78700.0
2014-03-20 15:25:00,59.59,59.59,59.51,59.53,88000.0,42.966,42.966,42.9083,42.9227,88000.0
2014-03-20 15:30:00,59.52,59.61,59.5,59.56,63600.0,42.9155,42.9804,42.9011,42.9443,63600.0
2014-03-20 15:35:00,59.55,59.57,59.55,59.56,21200.0,42.9371,42.9515,42.9371,42.9443,21200.0
2014-03-20 15:40:00,59.57,59.6,59.56,59.59,37300.0,42.9515,42.9732,42.9443,42.966,37300.0
2014-03-20 15:45:00,59.6,59.64,59.6,59.64,58000.0,42.9732,43.002,42.9732,43.002,58000.0
2014-03-20 15:50:00,59.63,59.64,59.59,59.6,55800.0,42.9948,43.002,42.966,42.9732,55800.0
2014-03-20 15:55:00,59.6,59.71,59.59,59.68,231000.0,42.9732,43.0525,42.966,43.0308,231000.0
2014-03-21 09:30:00,60.12,60.18,59.68,59.87,806900.0,43.3481,43.3914,43.0308,43.1678,806900.0
2014-03-21 09:35:00,59.85,60.05,59.71,59.77,26000.0,43.1534,43.2976,43.0525,43.0957,26000.0
2014-03-21 09:40:00,59.76,59.79,59.69,59.77,34500.0,43.0885,43.1102,43.0381,43.0957,34500.0
2014-03-21 09:45:00,59.78,59.86,59.72,59.73,39200.0,43.1029,43.1606,43.0597,43.0669,39200.0
2014-03-21 09:50:00,59.72,59.91,59.72,59.86,88800.0,43.0597,43.1967,43.0597,43.1606,88800.0
2014-03-21 09:55:00,59.85,59.88,59.81,59.85,53900.0,43.1534,43.1751,43.1246,43.1534,53900.0
2014-03-21 10:00:00,59.84,59.87,59.77,59.77,45900.0,43.1462,43.1678,43.0957,43.0957,45900.0
2014-03-21 10:05:00,59.76,59.87,59.76,59.87,52600.0,43.0885,43.1678,43.0885,43.1678,52600.0
2014-03-21 10:10:00,59.88,59.88,59.84,59.86,58000.0,43.1751,43.1751,43.1462,43.1606,58000.0
2014-03-21 10:15:00,59.86,59.86,59.71,59.72,81900.0,43.1606,43.1606,43.0525,43.0597,81900.0
2014-03-21 10:20:00,59.74,59.88,59.67,59.85,105100.0,43.0741,43.1751,43.0236,43.1534,105100.0
2014-03-21 10:25:00,59.85,59.86,59.75,59.79,58200.0,43.1534,43.1606,43.0813,43.1102,58200.0
2014-03-21 10:30:00,59.79,59.83,59.73,59.78,58300.0,43.1102,43.139,43.0669,43.1029,58300.0
2014-03-21 10:35:00,59.78,59.8,59.74,59.78,32200.0,43.1029,43.1174,43.0741,43.1029,32200.0
2014-03-21 10:40:00,59.76,59.77,59.73,59.76,25200.0,43.0885,43.0957,43.0669,43.0885,25200.0
2014-03-21 10:45:00,59.74,59.83,59.73,59.83,64200.0,43.0741,43.139,43.0669,43.139,64200.0
2014-03-21 10:50:00,59.83,59.95,59.82,59.93,50700.0,43.139,43.2255,43.1318,43.2111,50700.0
2014-03-21 10:55:00,59.93,59.96,59.89,59.9,22700.0,43.2111,43.2327,43.1823,43.1895,22700.0
2014-03-21 11:00:00,59.9,59.95,59.9,59.93,19900.0,43.1895,43.2255,43.1895,43.2111,19900.0
2014-03-21 11:05:00,59.92,59.95,59.92,59.93,15800.0,43.2039,43.2255,43.2039,43.2111,15800.0
2014-03-21 11:10:00,59.92,59.94,59.88,59.91,18900.0,43.2039,43.2183,43.1751,43.1967,18900.0
2014-03-21 11:15:00,59.91,59.92,59.82,59.84,23700.0,43.1967,43.2039,43.1318,43.1462,23700.0
2014-03-21 11:20:00,59.84,59.86,59.82,59.86,20000.0,43.1462,43.1606,43.1318,43.1606,20000.0
2014-03-21 11:25:00,59.86,59.87,59.83,59.83,21300.0,43.1606,43.1678,43.139,43.139,21300.0
2014-03-21 11:30:00,59.84,59.85,59.83,59.83,29200.0,43.1462,43.1534,43.139,43.139,29200.0
2014-03-21 11:35:00,59.84,59.87,59.82,59.87,15200.0,43.1462,43.1678,43.1318,43.1678,15200.0
2014-03-21 11:40:00,59.87,59.95,59.86,59.93,25500.0,43.1678,43.2255,43.1606,43.2111,25500.0
2014-03-21 11:45:00,59.92,59.96,59.92,59.92,19000.0,43.2039,43.2327,43.2039,43.2039,19000.0
2014-03-21 11:50:00,59.93,59.94,59.9,59.9,12800.0,43.2111,43.2183,43.1895,43.1895,12800.0
2014-03-21 11:55:00,59.91,59.91,59.88,59.88,19900.0,43.1967,43.1967,43.1751,43.1751,19900.0
2014-03-21 12:00:00,59.89,59.89,59.87,59.87,16300.0,43.1823,43.1823,43.1678,43.1678,16300.0
2014-03-21 12:05:00,59.87,59.88,59.86,59.87,14900.0,43.1678,43.1751,43.1606,43.1678,14900.0
2014-03-21 12:10:00,59.87,59.87,59.84,59.84,15200.0,43.1678,43.1678,43.1462,43.1462,15200.0
2014-03-21 12:15:00,59.84,59.88,59.83,59.88,19500.0,43.1462,43.1751,43.139,43.1751,19500.0
2014-03-21 12:20:00,59.88,59.88,59.86,59.88,16300.0,43.1751,43.1751,43.1606,43.1751,16300.0
2014-03-21 12:25:00,59.88,59.88,59.84,59.85,20500.0,43.1751,43.1751,43.1462,43.1534,20500.0
2014-03-21 12:30:00,59.85,59.85,59.81,59.82,12200.0,43.1534,43.1534,43.1246,43.1318,12200.0
2014-03-21 12:35:00,59.82,59.84,59.79,59.79,37900.0,43.1318,43.1462,43.1102,43.1102,37900.0
2014-03-21 12:40:00,59.8,59.8,59.78,59.79,14600.0,43.1174,43.1174,43.1029,43.1102,14600.0
2014-03-21 12:45:00,59.79,59.79,59.76,59.76,14000.0,43.1102,43.1102,43.0885,43.0885,14000.0
2014-03-21 12:50:00,59.76,59.76,59.73,59.76,9700.0,43.0885,43.0885,43.0669,43.0885,9700.0
2014-03-21 12:55:00,59.76,59.78,59.69,59.77,52700.0,43.0885,43.1029,43.0381,43.0957,52700.0
2014-03-21 13:00:00,59.78,59.78,59.73,59.74,123100.0,43.1029,43.1029,43.0669,43.0741,123100.0
2014-03-21 13:05:00,59.74,59.76,59.73,59.76,9100.0,43.0741,43.0885,43.0669,43.0885,9100.0
2014-03-21 13:10:00,59.75,59.76,59.71,59.73,18100.0,43.0813,43.0885,43.0525,43.0669,18100.0
2014-03-21 13:15:00,59.72,59.76,59.72,59.76,19800.0,43.0597,43.0885,43.0597,43.0885,19800.0
2014-03-21 13:20:00,59.75,59.75,59.65,59.67,40500.0,43.0813,43.0813,43.0092,43.0236,40500.0
2014-03-21 13:25:00,59.66,59.66,59.6,59.61,34000.0,43.0164,43.0164,42.9732,42.9804,34000.0
2014-03-21 13:30:00,59.61,59.66,59.6,59.65,28000.0,42.9804,43.0164,42.9732,43.0092,28000.0
2014-03-21 13:35:00,59.65,59.67,59.63,59.67,28400.0,43.0092,43.0236,42.9948,43.0236,28400.0
2014-03-21 13:40:00,59.66,59.67,59.6,59.61,22400.0,43.0164,43.0236,42.9732,42.9804,22400.0
2014-03-21 13:45:00,59.6,59.61,59.55,59.56,23300.0,42.9732,42.9804,42.9371,42.9443,23300.0
2014-03-21 13:50:00,59.57,59.63,59.57,59.59,34400.0,42.9515,42.9948,42.9515,42.966,34400.0
2014-03-21 13:55:00,59.6,59.62,59.58,59.59,28700.0,42.9732,42.9876,42.9587,42.966,28700.0
2014-03-21 14:00:00,59.59,59.6,59.56,59.57,34500.0,42.966,42.9732,42.9443,42.9515,34500.0
2014-03-21 14:05:00,59.58,59.59,59.54,59.56,40700.0,42.9587,42.966,42.9299,42.9443,40700.0
2014-03-21 14:10:00,59.55,59.56,59.49,59.5,33100.0,42.9371,42.9443,42.8939,42.9011,33100.0
2014-03-21 14:15:00,59.49,59.53,59.44,59.45,51200.0,42.8939,42.9227,42.8578,42.865,51200.0
2014-03-21 14:20:00,59.45,59.51,59.39,59.5,91300.0,42.865,42.9083,42.8217,42.9011,91300.0
2014-03-21 14:25:00,59.5,59.52,59.48,59.5,24400.0,42.9011,42.9155,42.8866,42.9011,24400.0
2014-03-21 14:30:00,59.49,59.49,59.44,59.48,34100.0,42.8939,42.8939,42.8578,42.8866,34100.0
2014-03-21 14:35:00,59.49,59.53,59.48,59.53,38600.0,42.8939,42.9227,42.8866,42.9227,38600.0
2014-03-21 14:40:00,59.53,59.53,59.49,59.5,26300.0,42.9227,42.9227,42.8939,42.9011,26300.0
2014-03-21 14:45:00,59.51,59.52,59.5,59.51,64100.0,42.9083,42.9155,42.9011,42.9083,64100.0
2014-03-21 14:50:00,59.51,59.53,59.49,59.49,47700.0,42.9083,42.9227,42.8939,42.8939,47700.0
2014-03-21 14:55:00,59.49,59.51,59.49,59.51,23400.0,42.8939,42.9083,42.8939,42.9083,23400.0
2014-03-21 15:00:00,59.51,59.51,59.45,59.45,62500.0,42.9083,42.9083,42.865,42.865,62500.0
2014-03-21 15:05:00,59.45,59.46,59.44,59.46,81800.0,42.865,42.8722,42.8578,42.8722,81800.0
2014-03-21 15:10:00,59.45,59.46,59.42,59.42,39800.0,42.865,42.8722,42.8434,42.8434,39800.0
2014-03-21 15:15:00,59.43,59.45,59.41,59.42,91100.0,42.8506,42.865,42.8362,42.8434,91100.0
2014-03-21 15:20:00,59.42,59.45,59.4,59.44,57400.0,42.8434,42.865,42.829,42.8578,57400.0
2014-03-21 15:25:00,59.44,59.48,59.44,59.47,64100.0,42.8578,42.8866,42.8578,42.8794,64100.0
2014-03-21 15:30:00,59.47,59.47,59.43,59.44,47500.0,42.8794,42.8794,42.8506,42.8578,47500.0
2014-03-21 15:35:00,59.43,59.44,59.42,59.42,35900.0,42.8506,42.8578,42.8434,42.8434,35900.0
2014-03-21 15:40:00,59.42,59.43,59.38,59.39,88000.0,42.8434,42.8506,42.8145,42.8217,88000.0
2014-03-21 15:45:00,59.39,59.41,59.36,59.4,160700.0,42.8217,42.8362,42.8001,42.829,160700.0
2014-03-21 15:50:00,59.4,59.41,59.39,59.4,98000.0,42.829,42.8362,42.8217,42.829,98000.0
2014-03-21 15:55:00,59.4,59.44,59.38,59.43,367900.0,42.829,42.8578,42.8145,42.8506,367900.0
2014-03-24 09:30:00,59.88,60.04,59.63,59.84,159400.0,43.1751,43.2904,42.9948,43.1462,159400.0
2014-03-24 09:35:00,59.8,59.86,59.65,59.75,40700.0,43.1174,43.1606,43.0092,43.0813,40700.0
2014-03-24 09:40:00,59.76,59.8,59.66,59.68,75400.0,43.0885,43.1174,43.0164,43.0308,75400.0
2014-03-24 09:45:00,59.7,59.79,59.66,59.7,40400.0,43.0453,43.1102,43.0164,43.0453,40400.0
2014-03-24 09:50:00,59.71,59.79,59.68,59.71,84800.0,43.0525,43.1102,43.0308,43.0525,84800.0
2014-03-24 09:55:00,59.7,59.74,59.43,59.45,161700.0,43.0453,43.0741,42.8506,42.865,161700.0
2014-03-24 10:00:00,59.45,59.51,59.4,59.45,76600.0,42.865,42.9083,42.829,42.865,76600.0
2014-03-24 10:05:00,59.45,59.45,59.32,59.33,56700.0,42.865,42.865,42.7713,42.7785,56700.0
2014-03-24 10:10:00,59.32,59.36,59.26,59.35,51900.0,42.7713,42.8001,42.728,42.7929,51900.0
2014-03-24 10:15:00,59.35,59.43,59.33,59.36,47400.0,42.7929,42.8506,42.7785,42.8001,47400.0
2014-03-24 10:20:00,59.36,59.36,59.26,59.26,25700.0,42.8001,42.8001,42.728,42.728,25700.0
2014-03-24 10:25:00,59.28,59.28,59.22,59.27,33000.0,42.7424,42.7424,42.6992,42.7352,33000.0
2014-03-24 10:30:00,59.26,59.26,59.16,59.22,48800.0,42.728,42.728,42.6559,42.6992,48800.0
2014-03-24 10:35:00,59.21,59.33,59.21,59.31,84700.0,42.692,42.7785,42.692,42.7641,84700.0
2014-03-24 10:40:00,59.3,59.35,59.29,59.34,57100.0,42.7569,42.7929,42.7496,42.7857,57100.0
2014-03-24 10:45:00,59.34,59.46,59.33,59.45,55400.0,42.7857,42.8722,42.7785,42.865,55400.0
2014-03-24 10:50:00,59.46,59.47,59.4,59.42,48700.0,42.8722,42.8794,42.829,42.8434,48700.0
2014-03-24 10:55:00,59.41,59.41,59.34,59.38,69500.0,42.8362,42.8362,42.7857,42.8145,69500.0
2014-03-24 11:00:00,59.37,59.43,59.33,59.42,154400.0,42.8073,42.8506,42.7785,42.8434,154400.0
2014-03-24 11:05:00,59.41,59.44,59.37,59.4,118700.0,42.8362,42.8578,42.8073,42.829,118700.0
2014-03-24 11:10:00,59.39,59.43,59.35,59.4,80000.0,42.8217,42.8506,42.7929,42.829,80000.0
2014-03-24 11:15:00,59.4,59.41,59.34,59.37,46900.0,42.829,42.8362,42.7857,42.8073,46900.0
2014-03-24 11:20:00,59.38,59.43,59.34,59.42,75300.0,42.8145,42.8506,42.7857,42.8434,75300.0
2014-03-24 11:25:00,59.42,59.42,59.36,59.36,19500.0,42.8434,42.8434,42.8001,42.8001,19500.0
2014-03-24 11:30:00,59.36,59.38,59.32,59.38,21500.0,42.8001,42.8145,42.7713,42.8145,21500.0
2014-03-24 11:35:00,59.37,59.46,59.34,59.39,75300.0,42.8073,42.8722,42.7857,42.8217,75300.0
2014-03-24 11:40:00,59.39,59.42,59.31,59.36,23800.0,42.8217,42.8434,42.7641,42.8001,23800.0
2014-03-24 11:45:00,59.37,59.39,59.35,59.38,29000.0,42.8073,42.8217,42.7929,42.8145,29000.0
2014-03-24 11:50:00,59.38,59.46,59.36,59.46,22800.0,42.8145,42.8722,42.8001,42.8722,22800.0
2014-03-24 11:55:00,59.45,59.48,59.43,59.47,18900.0,42.865,42.8866,42.8506,42.8794,18900.0
2014-03-24 12:00:00,59.46,59.54,59.44,59.52,72600.0,42.8722,42.9299,42.8578,42.9155,72600.0
2014-03-24 12:05:00,59.53,59.65,59.52,59.53,69000.0,42.9227,43.0092,42.9155,42.9227,69000.0
2014-03-24 12:10:00,59.53,59.59,59.49,59.58,64100.0,42.9227,42.966,42.8939,42.9587,64100.0
2014-03-24 12:15:00,59.58,59.64,59.56,59.64,24100.0,42.9587,43.002,42.9443,43.002,24100.0
2014-03-24 12:20:00,59.63,59.69,59.62,59.65,40700.0,42.9948,43.0381,42.9876,43.0092,40700.0
2014-03-24 12:25:00,59.65,59.67,59.54,59.55,22600.0,43.0092,43.0236,42.9299,42.9371,22600.0
2014-03-24 12:30:00,59.55,59.6,59.53,59.59,18700.0,42.9371,42.9732,42.9227,42.966,18700.0
2014-03-24 12:35:00,59.59,59.63,59.54,59.55,23500.0,42.966,42.9948,42.9299,42.9371,23500.0
2014-03-24 12:40:00,59.56,59.57,59.51,59.53,22600.0,42.9443,42.9515,42.9083,42.9227,22600.0
2014-03-24 12:45:00,59.52,59.54,59.5,59.51,13600.0,42.9155,42.9299,42.9011,42.9083,13600.0
2014-03-24 12:50:00,59.51,59.58,59.51,59.57,14400.0,42.9083,42.9587,42.9083,42.9515,14400.0
2014-03-24 12:55:00,59.56,59.65,59.56,59.6,31900.0,42.9443,43.0092,42.9443,42.9732,31900.0
2014-03-24 13:00:00,59.59,59.71,59.59,59.7,88100.0,42.966,43.0525,42.966,43.0453,88100.0
2014-03-24 13:05:00,59.69,59.7,59.59,59.6,39200.0,43.0381,43.0453,42.966,42.9732,39200.0
2014-03-24 13:10:00,59.58,59.61,59.57,59.61,25700.0,42.9587,42.9804,42.9515,42.9804,25700.0
2014-03-24 13:15:00,59.6,59.68,59.59,59.67,34700.0,42.9732,43.0308,42.966,43.0236,34700.0
2014-03-24 13:20:00,59.67,59.71,59.65,59.66,20000.0,43.0236,43.0525,43.0092,43.0164,20000.0
2014-03-24 13:25:00,59.66,59.72,59.65,59.71,39700.0,43.0164,43.0597,43.0092,43.0525,39700.0
2014-03-24 13:30:00,59.7,59.75,59.66,59.73,70800.0,43.0453,43.0813,43.0164,43.0669,70800.0
2014-03-24 13:35:00,59.74,59.75,59.67,59.71,47700.0,43.0741,43.0813,43.0236,43.0525,47700.0
2014-03-24 13:40:00,59.71,59.74,59.69,59.7,32800.0,43.0525,43.0741,43.0381,43.0453,32800.0
2014-03-24 13:45:00,59.7,59.73,59.67,59.67,48400.0,43.0453,43.0669,43.0236,43.0236,48400.0
2014-03-24 13:50:00,59.67,59.7,59.66,59.66,11300.0,43.0236,43.0453,43.0164,43.0164,11300.0
2014-03-24 13:55:00,59.67,59.7,59.64,59.68,28400.0,43.0236,43.0453,43.002,43.0308,28400.0
2014-03-24 14:00:00,59.7,59.72,59.66,59.67,15300.0,43.0453,43.0597,43.0164,43.0236,15300.0
2014-03-24 14:05:00,59.67,59.68,59.6,59.6,15700.0,43.0236,43.0308,42.9732,42.9732,15700.0
2014-03-24 14:10:00,59.6,59.63,59.58,59.62,15500.0,42.9732,42.9948,42.9587,42.9876,15500.0
2014-03-24 14:15:00,59.62,59.65,59.54,59.58,33300.0,42.9876,43.0092,42.9299,42.9587,33300.0
2014-03-24 14:20:00,59.59,59.62,59.54,59.55,34600.0,42.966,42.9876,42.9299,42.9371,34600.0
2014-03-24 14:25:00,59.57,59.63,59.53,59.6,49400.0,42.9515,42.9948,42.9227,42.9732,49400.0
2014-03-24 14:30:00,59.6,59.61,59.53,59.55,29000.0,42.9732,42.9804,42.9227,42.9371,29000.0
2014-03-24 14:35:00,59.54,59.55,59.48,59.53,30600.0,42.9299,42.9371,42.8866,42.9227,30600.0
2014-03-24 14:40:00,59.53,59.55,59.48,59.51,69000.0,42.9227,42.9371,42.8866,42.9083,69000.0
2014-03-24 14:45:00,59.51,59.58,59.51,59.55,61600.0,42.9083,42.9587,42.9083,42.9371,61600.0
2014-03-24 14:50:00,59.55,59.56,59.48,59.53,58600.0,42.9371,42.9443,42.8866,42.9227,58600.0
2014-03-24 14:55:00,59.53,59.55,59.48,59.52,24900.0,42.9227,42.9371,42.8866,42.9155,24900.0
2014-03-24 15:00:00,59.52,59.54,59.49,59.51,26300.0,42.9155,42.9299,42.8939,42.9083,26300.0
2014-03-24 15:05:00,59.5,59.53,59.5,59.5,34800.0,42.9011,42.9227,42.9011,42.9011,34800.0
2014-03-24 15:10:00,59.5,59.53,59.47,59.49,44900.0,42.9011,42.9227,42.8794,42.8939,44900.0
2014-03-24 15:15:00,59.49,59.52,59.46,59.5,26400.0,42.8939,42.9155,42.8722,42.9011,26400.0
2014-03-24 15:20:00,59.51,59.53,59.47,59.53,38900.0,42.9083,42.9227,42.8794,42.9227,38900.0
2014-03-24 15:25:00,59.52,59.57,59.5,59.55,39800.0,42.9155,42.9515,42.9011,42.9371,39800.0
2014-03-24 15:30:00,59.55,59.66,59.55,59.66,70700.0,42.9371,43.0164,42.9371,43.0164,70700.0
2014-03-24 15:35:00,59.66,59.68,59.59,59.6,88900.0,43.0164,43.0308,42.966,42.9732,88900.0
2014-03-24 15:40:00,59.6,59.61,59.57,59.6,51800.0,42.9732,42.9804,42.9515,42.9732,51800.0
2014-03-24 15:45:00,59.6,59.61,59.57,59.59,51700.0,42.9732,42.9804,42.9515,42.966,51700.0
2014-03-24 15:50:00,59.6,59.6,59.54,59.55,121200.0,42.9732,42.9732,42.9299,42.9371,121200.0
2014-03-24 15:55:00,59.54,59.54,59.46,59.46,188000.0,42.9299,42.9299,42.8722,42.8722,188000.0
2014-03-25 09:30:00,59.59,59.6,59.31,59.5,104300.0,42.966,42.9732,42.7641,42.9011,104300.0
2014-03-25 09:35:00,59.48,59.53,59.2,59.2,52100.0,42.8866,42.9227,42.6848,42.6848,52100.0
2014-03-25 09:40:00,59.21,59.24,59.1,59.17,61800.0,42.692,42.7136,42.6127,42.6631,61800.0
2014-03-25 09:45:00,59.19,59.19,58.89,58.92,238300.0,42.6775,42.6775,42.4612,42.4829,238300.0
2014-03-25 09:50:00,58.92,58.93,58.6,58.87,210700.0,42.4829,42.4901,42.2521,42.4468,210700.0
2014-03-25 09:55:00,58.87,59.0,58.8,59.0,47900.0,42.4468,42.5405,42.3963,42.5405,47900.0
2014-03-25 10:00:00,59.0,59.14,58.97,59.0,192400.0,42.5405,42.6415,42.5189,42.5405,192400.0
2014-03-25 10:05:00,59.01,59.18,58.99,59.16,103600.0,42.5478,42.6703,42.5333,42.6559,103600.0
2014-03-25 10:10:00,59.14,59.29,59.14,59.17,88000.0,42.6415,42.7496,42.6415,42.6631,88000.0
2014-03-25 10:15:00,59.18,59.27,59.17,59.27,32000.0,42.6703,42.7352,42.6631,42.7352,32000.0
2014-03-25 10:20:00,59.27,59.36,59.24,59.35,42100.0,42.7352,42.8001,42.7136,42.7929,42100.0
2014-03-25 10:25:00,59.35,59.37,59.23,59.27,88600.0,42.7929,42.8073,42.7064,42.7352,88600.0
2014-03-25 10:30:00,59.27,59.28,59.15,59.16,56900.0,42.7352,42.7424,42.6487,42.6559,56900.0
2014-03-25 10:35:00,59.15,59.23,59.13,59.15,33300.0,42.6487,42.7064,42.6343,42.6487,33300.0
2014-03-25 10:40:00,59.15,59.18,59.09,59.1,57400.0,42.6487,42.6703,42.6054,42.6127,57400.0
2014-03-25 10:45:00,59.11,59.14,59.04,59.09,23100.0,42.6199,42.6415,42.5694,42.6054,23100.0
2014-03-25 10:50:00,59.1,59.19,59.08,59.11,33700.0,42.6127,42.6775,42.5982,42.6199,33700.0
2014-03-25 10:55:00,59.11,59.21,59.11,59.15,83500.0,42.6199,42.692,42.6199,42.6487,83500.0
2014-03-25 11:00:00,59.13,59.15,59.1,59.14,35500.0,42.6343,42.6487,42.6127,42.6415,35500.0
2014-03-25 11:05:00,59.13,59.13,59.1,59.11,32300.0,42.6343,42.6343,42.6127,42.6199,32300.0
2014-03-25 11:10:00,59.11,59.15,59.1,59.13,35700.0,42.6199,42.6487,42.6127,42.6343,35700.0
2014-03-25 11:15:00,59.13,59.17,59.12,59.17,25100.0,42.6343,42.6631,42.6271,42.6631,25100.0
2014-03-25 11:20:00,59.17,59.2,59.15,59.19,22100.0,42.6631,42.6848,42.6487,42.6775,22100.0
2014-03-25 11:25:00,59.19,59.2,59.15,59.19,27900.0,42.6775,42.6848,42.6487,42.6775,27900.0
2014-03-25 11:30:00,59.19,59.2,59.16,59.18,38500.0,42.6775,42.6848,42.6559,42.6703,38500.0
2014-03-25 11:35:00,59.18,59.24,59.15,59.23,39100.0,42.6703,42.7136,42.6487,42.7064,39100.0
2014-03-25 11:40:00,59.23,59.24,59.11,59.16,45300.0,42.7064,42.7136,42.6199,42.6559,45300.0
2014-03-25 11:45:00,59.16,59.18,59.1,59.16,38900.0,42.6559,42.6703,42.6127,42.6559,38900.0
2014-03-25 11:50:00,59.16,59.17,59.06,59.09,45400.0,42.6559,42.6631,42.5838,42.6054,45400.0
2014-03-25 11:55:00,59.1,59.23,59.09,59.23,49000.0,42.6127,42.7064,42.6054,42.7064,49000.0
2014-03-25 12:00:00,59.22,59.23,59.08,59.1,25300.0,42.6992,42.7064,42.5982,42.6127,25300.0
2014-03-25 12:05:00,59.09,59.12,59.05,59.1,30300.0,42.6054,42.6271,42.5766,42.6127,30300.0
2014-03-25 12:10:00,59.11,59.11,59.03,59.03,25500.0,42.6199,42.6199,42.5622,42.5622,25500.0
2014-03-25 12:15:00,59.02,59.03,58.93,58.93,29800.0,42.555,42.5622,42.4901,42.4901,29800.0
2014-03-25 12:20:00,58.93,58.95,58.91,58.94,20200.0,42.4901,42.5045,42.4757,42.4973,20200.0
2014-03-25 12:25:00,58.94,58.94,58.82,58.84,47600.0,42.4973,42.4973,42.4108,42.4252,47600.0
2014-03-25 12:30:00,58.83,58.91,58.8,58.85,33300.0,42.418,42.4757,42.3963,42.4324,33300.0
2014-03-25 12:35:00,58.84,58.86,58.83,58.86,20900.0,42.4252,42.4396,42.418,42.4396,20900.0
2014-03-25 12:40:00,58.86,58.94,58.86,58.88,62500.0,42.4396,42.4973,42.4396,42.454,62500.0
2014-03-25 12:45:00,58.88,58.95,58.88,58.89,18400.0,42.454,42.5045,42.454,42.4612,18400.0
2014-03-25 12:50:00,58.88,58.89,58.87,58.88,30500.0,42.454,42.4612,42.4468,42.454,30500.0
2014-03-25 12:55:00,58.88,58.95,58.87,58.92,16800.0,42.454,42.5045,42.4468,42.4829,16800.0
2014-03-25 13:00:00,58.93,58.94,58.87,58.91,16900.0,42.4901,42.4973,42.4468,42.4757,16900.0
2014-03-25 13:05:00,58.92,58.95,58.88,58.94,13200.0,42.4829,42.5045,42.454,42.4973,13200.0
2014-03-25 13:10:00,58.93,58.93,58.85,58.88,26800.0,42.4901,42.4901,42.4324,42.454,26800.0
2014-03-25 13:15:00,58.87,58.9,58.86,58.9,19300.0,42.4468,42.4684,42.4396,42.4684,19300.0
2014-03-25 13:20:00,58.92,58.95,58.89,58.93,19000.0,42.4829,42.5045,42.4612,42.4901,19000.0
2014-03-25 13:25:00,58.93,58.96,58.92,58.94,19600.0,42.4901,42.5117,42.4829,42.4973,19600.0
2014-03-25 13:30:00,58.95,59.0,58.92,58.93,21200.0,42.5045,42.5405,42.4829,42.4901,21200.0
2014-03-25 13:35:00,58.92,59.01,58.91,58.98,23700.0,42.4829,42.5478,42.4757,42.5261,23700.0
2014-03-25 13:40:00,58.98,59.0,58.94,59.0,12200.0,42.5261,42.5405,42.4973,42.5405,12200.0
2014-03-25 13:45:00,59.0,59.02,58.98,58.98,14400.0,42.5405,42.555,42.5261,42.5261,14400.0
2014-03-25 13:50:00,58.98,59.03,58.96,59.0,26500.0,42.5261,42.5622,42.5117,42.5405,26500.0
2014-03-25 13:55:00,59.0,59.02,59.0,59.01,37800.0,42.5405,42.555,42.5405,42.5478,37800.0
2014-03-25 14:00:00,59.01,59.02,58.98,58.99,33500.0,42.5478,42.555,42.5261,42.5333,33500.0
2014-03-25 14:05:00,58.98,59.03,58.98,59.01,71100.0,42.5261,42.5622,42.5261,42.5478,71100.0
2014-03-25 14:10:00,59.01,59.02,58.98,59.0,29000.0,42.5478,42.555,42.5261,42.5405,29000.0
2014-03-25 14:15:00,59.0,59.01,58.93,58.93,21800.0,42.5405,42.5478,42.4901,42.4901,21800.0
2014-03-25 14:20:00,58.94,58.98,58.92,58.97,16800.0,42.4973,42.5261,42.4829,42.5189,16800.0
2014-03-25 14:25:00,58.97,58.98,58.9,58.92,42300.0,42.5189,42.5261,42.4684,42.4829,42300.0
2014-03-25 14:30:00,58.93,58.98,58.92,58.95,29400.0,42.4901,42.5261,42.4829,42.5045,29400.0
2014-03-25 14:35:00,58.95,59.01,58.94,59.01,22600.0,42.5045,42.5478,42.4973,42.5478,22600.0
2014-03-25 14:40:00,59.0,59.01,58.98,58.99,17000.0,42.5405,42.5478,42.5261,42.5333,17000.0
2014-03-25 14:45:00,58.99,59.0,58.97,58.97,26900.0,42.5333,42.5405,42.5189,42.5189,26900.0
2014-03-25 14:50:00,58.98,59.03,58.98,59.03,31700.0,42.5261,42.5622,42.5261,42.5622,31700.0
2014-03-25 14:55:00,59.03,59.04,59.0,59.0,47100.0,42.5622,42.5694,42.5405,42.5405,47100.0
2014-03-25 15:00:00,59.0,59.02,59.0,59.0,19000.0,42.5405,42.555,42.5405,42.5405,19000.0
2014-03-25 15:05:00,59.0,59.02,59.0,59.01,33400.0,42.5405,42.555,42.5405,42.5478,33400.0
2014-03-25 15:10:00,59.02,59.11,59.01,59.11,73500.0,42.555,42.6199,42.5478,42.6199,73500.0
2014-03-25 15:15:00,59.11,59.16,59.1,59.15,50000.0,42.6199,42.6559,42.6127,42.6487,50000.0
2014-03-25 15:20:00,59.16,59.21,59.15,59.15,49700.0,42.6559,42.692,42.6487,42.6487,49700.0
2014-03-25 15:25:00,59.16,59.16,59.08,59.08,41700.0,42.6559,42.6559,42.5982,42.5982,41700.0
2014-03-25 15:30:00,59.09,59.14,59.07,59.09,95000.0,42.6054,42.6415,42.591,42.6054,95000.0
2014-03-25 15:35:00,59.09,59.11,59.06,59.07,36400.0,42.6054,42.6199,42.5838,42.591,36400.0
2014-03-25 15:40:00,59.06,59.09,59.06,59.08,46700.0,42.5838,42.6054,42.5838,42.5982,46700.0
2014-03-25 15:45:00,59.07,59.08,59.02,59.02,82400.0,42.591,42.5982,42.555,42.555,82400.0
2014-03-25 15:50:00,59.02,59.06,59.02,59.06,146500.0,42.555,42.5838,42.555,42.5838,146500.0
2014-03-25 15:55:00,59.06,59.06,59.01,59.05,252600.0,42.5838,42.5838,42.5478,42.5766,252600.0
2014-03-26 09:30:00,59.22,59.29,59.06,59.1,87500.0,42.6992,42.7496,42.5838,42.6127,87500.0
2014-03-26 09:35:00,59.11,59.2,59.06,59.17,20300.0,42.6199,42.6848,42.5838,42.6631,20300.0
2014-03-26 09:40:00,59.19,59.23,59.12,59.12,31700.0,42.6775,42.7064,42.6271,42.6271,31700.0
2014-03-26 09:45:00,59.13,59.26,59.08,59.25,33000.0,42.6343,42.728,42.5982,42.7208,33000.0
2014-03-26 09:50:00,59.25,59.31,59.23,59.28,32400.0,42.7208,42.7641,42.7064,42.7424,32400.0
2014-03-26 09:55:00,59.29,59.42,59.27,59.38,41600.0,42.7496,42.8434,42.7352,42.8145,41600.0
2014-03-26 10:00:00,59.37,59.42,59.3,59.4,33900.0,42.8073,42.8434,42.7569,42.829,33900.0
2014-03-26 10:05:00,59.39,59.44,59.32,59.43,46300.0,42.8217,42.8578,42.7713,42.8506,46300.0
2014-03-26 10:10:00,59.43,59.55,59.43,59.5,47200.0,42.8506,42.9371,42.8506,42.9011,47200.0
2014-03-26 10:15:00,59.5,59.57,59.5,59.55,48900.0,42.9011,42.9515,42.9011,42.9371,48900.0
2014-03-26 10:20:00,59.56,59.59,59.5,59.59,48100.0,42.9443,42.966,42.9011,42.966,48100.0
2014-03-26 10:25:00,59.59,59.64,59.55,59.64,89000.0,42.966,43.002,42.9371,43.002,89000.0
2014-03-26 10:30:00,59.63,59.66,59.49,59.54,63700.0,42.9948,43.0164,42.8939,42.9299,63700.0
2014-03-26 10:35:00,59.54,59.59,59.52,59.55,33000.0,42.9299,42.966,42.9155,42.9371,33000.0
2014-03-26 10:40:00,59.55,59.57,59.52,59.55,19800.0,42.9371,42.9515,42.9155,42.9371,19800.0
2014-03-26 10:45:00,59.55,59.58,59.54,59.54,26300.0,42.9371,42.9587,42.9299,42.9299,26300.0
2014-03-26 10:50:00,59.54,59.57,59.53,59.55,35800.0,42.9299,42.9515,42.9227,42.9371,35800.0
2014-03-26 10:55:00,59.55,59.57,59.53,59.55,21500.0,42.9371,42.9515,42.9227,42.9371,21500.0
2014-03-26 11:00:00,59.55,59.57,59.52,59.54,41800.0,42.9371,42.9515,42.9155,42.9299,41800.0
2014-03-26 11:05:00,59.54,59.57,59.51,59.55,55900.0,42.9299,42.9515,42.9083,42.9371,55900.0
2014-03-26 11:10:00,59.55,59.59,59.53,59.58,32000.0,42.9371,42.966,42.9227,42.9587,32000.0
2014-03-26 11:15:00,59.58,59.62,59.58,59.58,47700.0,42.9587,42.9876,42.9587,42.9587,47700.0
2014-03-26 11:20:00,59.58,59.62,59.55,59.6,46400.0,42.9587,42.9876,42.9371,42.9732,46400.0
2014-03-26 11:25:00,59.6,59.65,59.59,59.59,24400.0,42.9732,43.0092,42.966,42.966,24400.0
2014-03-26 11:30:00,59.6,59.62,59.54,59.59,33100.0,42.9732,42.9876,42.9299,42.966,33100.0
2014-03-26 11:35:00,59.59,59.62,59.56,59.61,15500.0,42.966,42.9876,42.9443,42.9804,15500.0
2014-03-26 11:40:00,59.61,59.62,59.59,59.6,33400.0,42.9804,42.9876,42.966,42.9732,33400.0
2014-03-26 11:45:00,59.59,59.6,59.5,59.5,14300.0,42.966,42.9732,42.9011,42.9011,14300.0
2014-03-26 11:50:00,59.5,59.58,59.5,59.58,75600.0,42.9011,42.9587,42.9011,42.9587,75600.0
2014-03-26 11:55:00,59.57,59.65,59.57,59.64,46100.0,42.9515,43.0092,42.9515,43.002,46100.0
2014-03-26 12:00:00,59.64,59.68,59.62,59.65,79500.0,43.002,43.0308,42.9876,43.0092,79500.0
2014-03-26 12:05:00,59.66,59.7,59.62,59.69,69900.0,43.0164,43.0453,42.9876,43.0381,69900.0
2014-03-26 12:10:00,59.69,59.72,59.67,59.71,46100.0,43.0381,43.0597,43.0236,43.0525,46100.0
2014-03-26 12:15:00,59.71,59.8,59.71,59.73,91500.0,43.0525,43.1174,43.0525,43.0669,91500.0
2014-03-26 12:20:00,59.73,59.86,59.73,59.81,126600.0,43.0669,43.1606,43.0669,43.1246,126600.0
2014-03-26 12:25:00,59.82,59.85,59.74,59.82,128700.0,43.1318,43.1534,43.0741,43.1318,128700.0
2014-03-26 12:30:00,59.81,59.88,59.79,59.83,113400.0,43.1246,43.1751,43.1102,43.139,113400.0
2014-03-26 12:35:00,59.84,59.9,59.82,59.9,54300.0,43.1462,43.1895,43.1318,43.1895,54300.0
2014-03-26 12:40:00,59.9,59.96,59.86,59.89,89400.0,43.1895,43.2327,43.1606,43.1823,89400.0
2014-03-26 12:45:00,59.89,59.99,59.8,59.82,93300.0,43.1823,43.2544,43.1174,43.1318,93300.0
2014-03-26 12:50:00,59.83,59.83,59.75,59.76,22100.0,43.139,43.139,43.0813,43.0885,22100.0
2014-03-26 12:55:00,59.75,59.77,59.72,59.74,21900.0,43.0813,43.0957,43.0597,43.0741,21900.0
2014-03-26 13:00:00,59.74,59.77,59.7,59.71,17200.0,43.0741,43.0957,43.0453,43.0525,17200.0
2014-03-26 13:05:00,59.7,59.72,59.66,59.69,23600.0,43.0453,43.0597,43.0164,43.0381,23600.0
2014-03-26 13:10:00,59.7,59.7,59.65,59.66,9600.0,43.0453,43.0453,43.0092,43.0164,9600.0
2014-03-26 13:15:00,59.65,59.68,59.61,59.66,27000.0,43.0092,43.0308,42.9804,43.0164,27000.0
2014-03-26 13:20:00,59.67,59.67,59.56,59.56,65200.0,43.0236,43.0236,42.9443,42.9443,65200.0
2014-03-26 13:25:00,59.55,59.62,59.51,59.53,108900.0,42.9371,42.9876,42.9083,42.9227,108900.0
2014-03-26 13:30:00,59.53,59.57,59.47,59.48,82400.0,42.9227,42.9515,42.8794,42.8866,82400.0
2014-03-26 13:35:00,59.48,59.52,59.44,59.5,54800.0,42.8866,42.9155,42.8578,42.9011,54800.0
2014-03-26 13:40:00,59.5,59.52,59.42,59.52,55900.0,42.9011,42.9155,42.8434,42.9155,55900.0
2014-03-26 13:45:00,59.51,59.51,59.44,59.49,25900.0,42.9083,42.9083,42.8578,42.8939,25900.0
2014-03-26 13:50:00,59.49,59.55,59.43,59.54,36900.0,42.8939,42.9371,42.8506,42.9299,36900.0
2014-03-26 13:55:00,59.55,59.6,59.5,59.58,62400.0,42.9371,42.9732,42.9011,42.9587,62400.0
2014-03-26 14:00:00,59.57,59.59,59.51,59.52,36000.0,42.9515,42.966,42.9083,42.9155,36000.0
2014-03-26 14:05:00,59.52,59.53,59.46,59.52,25000.0,42.9155,42.9227,42.8722,42.9155,25000.0
2014-03-26 14:10:00,59.52,59.52,59.43,59.46,27600.0,42.9155,42.9155,42.8506,42.8722,27600.0
2014-03-26 14:15:00,59.46,59.48,59.38,59.38,47400.0,42.8722,42.8866,42.8145,42.8145,47400.0
2014-03-26 14:20:00,59.39,59.47,59.39,59.42,26700.0,42.8217,42.8794,42.8217,42.8434,26700.0
2014-03-26 14:25:00,59.42,59.43,59.37,59.4,30100.0,42.8434,42.8506,42.8073,42.829,30100.0
2014-03-26 14:30:00,59.39,59.39,59.33,59.36,34700.0,42.8217,42.8217,42.7785,42.8001,34700.0
2014-03-26 14:35:00,59.36,59.36,59.34,59.35,20600.0,42.8001,42.8001,42.7857,42.7929,20600.0
2014-03-26 14:40:00,59.36,59.41,59.36,59.41,31800.0,42.8001,42.8362,42.8001,42.8362,31800.0
2014-03-26 14:45:00,59.41,59.48,59.41,59.43,44800.0,42.8362,42.8866,42.8362,42.8506,44800.0
2014-03-26 14:50:00,59.44,59.5,59.41,59.45,55300.0,42.8578,42.9011,42.8362,42.865,55300.0
2014-03-26 14:55:00,59.45,59.53,59.45,59.52,57400.0,42.865,42.9227,42.865,42.9155,57400.0
2014-03-26 15:00:00,59.52,59.55,59.44,59.45,37800.0,42.9155,42.9371,42.8578,42.865,37800.0
2014-03-26 15:05:00,59.44,59.46,59.39,59.39,39800.0,42.8578,42.8722,42.8217,42.8217,39800.0
2014-03-26 15:10:00,59.39,59.41,59.36,59.36,20500.0,42.8217,42.8362,42.8001,42.8001,20500.0
2014-03-26 15:15:00,59.37,59.41,59.37,59.38,34600.0,42.8073,42.8362,42.8073,42.8145,34600.0
2014-03-26 15:20:00,59.38,59.4,59.35,59.4,41900.0,42.8145,42.829,42.7929,42.829,41900.0
2014-03-26 15:25:00,59.4,59.41,59.33,59.34,84900.0,42.829,42.8362,42.7785,42.7857,84900.0
2014-03-26 15:30:00,59.33,59.38,59.33,59.38,73400.0,42.7785,42.8145,42.7785,42.8145,73400.0
2014-03-26 15:35:00,59.39,59.39,59.33,59.33,58400.0,42.8217,42.8217,42.7785,42.7785,58400.0
2014-03-26 15:40:00,59.34,59.36,59.26,59.3,67500.0,42.7857,42.8001,42.728,42.7569,67500.0
2014-03-26 15:45:00,59.3,59.31,59.24,59.27,100500.0,42.7569,42.7641,42.7136,42.7352,100500.0
2014-03-26 15:50:00,59.27,59.27,59.21,59.24,78400.0,42.7352,42.7352,42.692,42.7136,78400.0
2014-03-26 15:55:00,59.24,59.27,59.2,59.21,110500.0,42.7136,42.7352,42.6848,42.692,110500.0
2014-03-27 09:30:00,59.57,59.57,59.1,59.15,68400.0,42.9515,42.9515,42.6127,42.6487,68400.0
2014-03-27 09:35:00,59.13,59.45,59.02,59.35,123000.0,42.6343,42.865,42.555,42.7929,123000.0
2014-03-27 09:40:00,59.42,59.49,59.28,59.47,62900.0,42.8434,42.8939,42.7424,42.8794,62900.0
2014-03-27 09:45:00,59.45,59.7,59.45,59.62,67700.0,42.865,43.0453,42.865,42.9876,67700.0
2014-03-27 09:50:00,59.63,59.66,59.55,59.62,56200.0,42.9948,43.0164,42.9371,42.9876,56200.0
2014-03-27 09:55:00,59.62,59.68,59.61,59.63,70800.0,42.9876,43.0308,42.9804,42.9948,70800.0
2014-03-27 10:00:00,59.64,59.66,59.55,59.56,61600.0,43.002,43.0164,42.9371,42.9443,61600.0
2014-03-27 10:05:00,59.56,59.75,59.51,59.74,72700.0,42.9443,43.0813,42.9083,43.0741,72700.0
2014-03-27 10:10:00,59.74,59.92,59.73,59.9,77100.0,43.0741,43.2039,43.0669,43.1895,77100.0
2014-03-27 10:15:00,59.9,60.08,59.9,60.07,79300.0,43.1895,43.3193,43.1895,43.312,79300.0
2014-03-27 10:20:00,60.08,60.13,60.02,60.02,61600.0,43.3193,43.3553,43.276,43.276,61600.0
2014-03-27 10:25:00,60.0,60.08,59.88,60.08,89100.0,43.2616,43.3193,43.1751,43.3193,89100.0
2014-03-27 10:30:00,60.07,60.14,59.95,59.96,94100.0,43.312,43.3625,43.2255,43.2327,94100.0
2014-03-27 10:35:00,59.95,59.96,59.85,59.86,40800.0,43.2255,43.2327,43.1534,43.1606,40800.0
2014-03-27 10:40:00,59.87,59.94,59.84,59.84,28100.0,43.1678,43.2183,43.1462,43.1462,28100.0
2014-03-27 10:45:00,59.85,59.88,59.79,59.79,35800.0,43.1534,43.1751,43.1102,43.1102,35800.0
2014-03-27 10:50:00,59.78,59.85,59.77,59.77,47400.0,43.1029,43.1534,43.0957,43.0957,47400.0
2014-03-27 10:55:00,59.76,59.76,59.68,59.69,87400.0,43.0885,43.0885,43.0308,43.0381,87400.0
2014-03-27 11:00:00,59.69,59.7,59.55,59.56,43100.0,43.0381,43.0453,42.9371,42.9443,43100.0
2014-03-27 11:05:00,59.56,59.61,59.53,59.54,23900.0,42.9443,42.9804,42.9227,42.9299,23900.0
2014-03-27 11:10:00,59.54,59.57,59.45,59.49,24000.0,42.9299,42.9515,42.865,42.8939,24000.0
2014-03-27 11:15:00,59.5,59.54,59.49,59.49,22600.0,42.9011,42.9299,42.8939,42.8939,22600.0
2014-03-27 11:20:00,59.49,59.49,59.41,59.46,16000.0,42.8939,42.8939,42.8362,42.8722,16000.0
2014-03-27 11:25:00,59.47,59.49,59.45,59.46,24200.0,42.8794,42.8939,42.865,42.8722,24200.0
2014-03-27 11:30:00,59.46,59.46,59.29,59.3,83400.0,42.8722,42.8722,42.7496,42.7569,83400.0
2014-03-27 11:35:00,59.3,59.4,59.27,59.4,38500.0,42.7569,42.829,42.7352,42.829,38500.0
2014-03-27 11:40:00,59.39,59.41,59.31,59.31,16500.0,42.8217,42.8362,42.7641,42.7641,16500.0
2014-03-27 11:45:00,59.3,59.34,59.27,59.29,14000.0,42.7569,42.7857,42.7352,42.7496,14000.0
2014-03-27 11:50:00,59.28,59.33,59.28,59.32,21200.0,42.7424,42.7785,42.7424,42.7713,21200.0
2014-03-27 11:55:00,59.32,59.42,59.32,59.4,15100.0,42.7713,42.8434,42.7713,42.829,15100.0
2014-03-27 12:00:00,59.4,59.47,59.39,59.45,33200.0,42.829,42.8794,42.8217,42.865,33200.0
2014-03-27 12:05:00,59.45,59.52,59.43,59.49,51200.0,42.865,42.9155,42.8506,42.8939,51200.0
2014-03-27 12:10:00,59.5,59.64,59.5,59.61,38800.0,42.9011,43.002,42.9011,42.9804,38800.0
2014-03-27 12:15:00,59.62,59.71,59.58,59.61,33100.0,42.9876,43.0525,42.9587,42.9804,33100.0
2014-03-27 12:20:00,59.59,59.73,59.57,59.73,47400.0,42.966,43.0669,42.9515,43.0669,47400.0
2014-03-27 12:25:00,59.73,59.83,59.71,59.81,55500.0,43.0669,43.139,43.0525,43.1246,55500.0
2014-03-27 12:30:00,59.82,59.89,59.78,59.85,59700.0,43.1318,43.1823,43.1029,43.1534,59700.0
2014-03-27 12:35:00,59.86,59.89,59.78,59.8,25800.0,43.1606,43.1823,43.1029,43.1174,25800.0
2014-03-27 12:40:00,59.81,59.82,59.78,59.78,35700.0,43.1246,43.1318,43.1029,43.1029,35700.0
2014-03-27 12:45:00,59.78,59.78,59.7,59.7,40200.0,43.1029,43.1029,43.0453,43.0453,40200.0
2014-03-27 12:50:00,59.7,59.77,59.69,59.77,28700.0,43.0453,43.0957,43.0381,43.0957,28700.0
2014-03-27 12:55:00,59.76,59.77,59.68,59.7,14800.0,43.0885,43.0957,43.0308,43.0453,14800.0
2014-03-27 13:00:00,59.69,59.73,59.65,59.71,23700.0,43.0381,43.0669,43.0092,43.0525,23700.0
2014-03-27 13:05:00,59.7,59.73,59.68,59.68,16700.0,43.0453,43.0669,43.0308,43.0308,16700.0
2014-03-27 13:10:00,59.68,59.69,59.63,59.66,28400.0,43.0308,43.0381,42.9948,43.0164,28400.0
2014-03-27 13:15:00,59.66,59.66,59.61,59.61,62400.0,43.0164,43.0164,42.9804,42.9804,62400.0
2014-03-27 13:20:00,59.61,59.62,59.58,59.61,23400.0,42.9804,42.9876,42.9587,42.9804,23400.0
2014-03-27 13:25:00,59.6,59.7,59.56,59.68,38900.0,42.9732,43.0453,42.9443,43.0308,38900.0
2014-03-27 13:30:00,59.67,59.7,59.6,59.6,54600.0,43.0236,43.0453,42.9732,42.9732,54600.0
2014-03-27 13:35:00,59.61,59.62,59.57,59.59,44800.0,42.9804,42.9876,42.9515,42.966,44800.0
2014-03-27 13:40:00,59.58,59.64,59.55,59.64,57200.0,42.9587,43.002,42.9371,43.002,57200.0
2014-03-27 13:45:00,59.66,59.67,59.57,59.6,44100.0,43.0164,43.0236,42.9515,42.9732,44100.0
2014-03-27 13:50:00,59.59,59.65,59.59,59.64,15500.0,42.966,43.0092,42.966,43.002,15500.0
2014-03-27 13:55:00,59.65,59.65,59.59,59.6,23400.0,43.0092,43.0092,42.966,42.9732,23400.0
2014-03-27 14:00:00,59.6,59.67,59.6,59.63,84800.0,42.9732,43.0236,42.9732,42.9948,84800.0
2014-03-27 14:05:00,59.63,59.65,59.6,59.6,52700.0,42.9948,43.0092,42.9732,42.9732,52700.0
2014-03-27 14:10:00,59.61,59.61,59.57,59.6,28500.0,42.9804,42.9804,42.9515,42.9732,28500.0
2014-03-27 14:15:00,59.6,59.64,59.58,59.61,35600.0,42.9732,43.002,42.9587,42.9804,35600.0
2014-03-27 14:20:00,59.62,59.66,59.61,59.65,20900.0,42.9876,43.0164,42.9804,43.0092,20900.0
2014-03-27 14:25:00,59.65,59.67,59.62,59.67,28200.0,43.0092,43.0236,42.9876,43.0236,28200.0
2014-03-27 14:30:00,59.67,59.72,59.65,59.68,38800.0,43.0236,43.0597,43.0092,43.0308,38800.0
2014-03-27 14:35:00,59.68,59.68,59.6,59.63,75000.0,43.0308,43.0308,42.9732,42.9948,75000.0
2014-03-27 14:40:00,59.63,59.67,59.63,59.64,28500.0,42.9948,43.0236,42.9948,43.002,28500.0
2014-03-27 14:45:00,59.65,59.68,59.63,59.68,49000.0,43.0092,43.0308,42.9948,43.0308,49000.0
2014-03-27 14:50:00,59.69,59.7,59.63,59.64,75500.0,43.0381,43.0453,42.9948,43.002,75500.0
2014-03-27 14:55:00,59.64,59.66,59.62,59.63,53100.0,43.002,43.0164,42.9876,42.9948,53100.0
2014-03-27 15:00:00,59.63,59.67,59.62,59.65,62600.0,42.9948,43.0236,42.9876,43.0092,62600.0
2014-03-27 15:05:00,59.65,59.65,59.63,59.64,42000.0,43.0092,43.0092,42.9948,43.002,42000.0
2014-03-27 15:10:00,59.64,59.64,59.62,59.63,28400.0,43.002,43.002,42.9876,42.9948,28400.0
2014-03-27 15:15:00,59.63,59.72,59.63,59.65,72500.0,42.9948,43.0597,42.9948,43.0092,72500.0
2014-03-27 15:20:00,59.66,59.7,59.66,59.7,30900.0,43.0164,43.0453,43.0164,43.0453,30900.0
2014-03-27 15:25:00,59.7,59.74,59.7,59.73,27300.0,43.0453,43.0741,43.0453,43.0669,27300.0
2014-03-27 15:30:00,59.72,59.73,59.67,59.72,68900.0,43.0597,43.0669,43.0236,43.0597,68900.0
2014-03-27 15:35:00,59.72,59.76,59.66,59.67,58600.0,43.0597,43.0885,43.0164,43.0236,58600.0
2014-03-27 15:40:00,59.67,59.7,59.63,59.7,82300.0,43.0236,43.0453,42.9948,43.0453,82300.0
2014-03-27 15:45:00,59.71,59.71,59.67,59.7,50500.0,43.0525,43.0525,43.0236,43.0453,50500.0
2014-03-27 15:50:00,59.69,59.78,59.69,59.78,123300.0,43.0381,43.1029,43.0381,43.1029,123300.0
2014-03-27 15:55:00,59.77,59.8,59.71,59.76,225000.0,43.0957,43.1174,43.0525,43.0885,225000.0
2014-03-28 09:30:00,59.74,59.86,59.7,59.85,72600.0,43.0741,43.1606,43.0453,43.1534,72600.0
2014-03-28 09:35:00,59.84,59.92,59.81,59.92,20400.0,43.1462,43.2039,43.1246,43.2039,20400.0
2014-03-28 09:40:00,59.93,59.93,59.79,59.86,22200.0,43.2111,43.2111,43.1102,43.1606,22200.0
2014-03-28 09:45:00,59.87,59.93,59.85,59.89,13100.0,43.1678,43.2111,43.1534,43.1823,13100.0
2014-03-28 09:50:00,59.89,59.94,59.85,59.92,19100.0,43.1823,43.2183,43.1534,43.2039,19100.0
2014-03-28 09:55:00,59.91,59.96,59.91,59.93,15900.0,43.1967,43.2327,43.1967,43.2111,15900.0
2014-03-28 10:00:00,59.93,60.09,59.93,60.06,37200.0,43.2111,43.3265,43.2111,43.3048,37200.0
2014-03-28 10:05:00,60.07,60.12,60.04,60.07,28800.0,43.312,43.3481,43.2904,43.312,28800.0
2014-03-28 10:10:00,60.08,60.1,59.99,59.99,28200.0,43.3193,43.3337,43.2544,43.2544,28200.0
2014-03-28 10:15:00,60.0,60.01,59.87,59.92,35700.0,43.2616,43.2688,43.1678,43.2039,35700.0
2014-03-28 10:20:00,59.92,59.98,59.91,59.98,21800.0,43.2039,43.2472,43.1967,43.2472,21800.0
2014-03-28 10:25:00,59.98,60.0,59.91,59.95,19000.0,43.2472,43.2616,43.1967,43.2255,19000.0
2014-03-28 10:30:00,59.95,60.02,59.95,59.99,32200.0,43.2255,43.276,43.2255,43.2544,32200.0
2014-03-28 10:35:00,59.98,60.02,59.94,60.01,16500.0,43.2472,43.276,43.2183,43.2688,16500.0
2014-03-28 10:40:00,60.01,60.02,59.97,59.97,15800.0,43.2688,43.276,43.2399,43.2399,15800.0
2014-03-28 10:45:00,59.96,60.02,59.95,59.98,76100.0,43.2327,43.276,43.2255,43.2472,76100.0
2014-03-28 10:50:00,59.98,60.04,59.95,60.0,20100.0,43.2472,43.2904,43.2255,43.2616,20100.0
2014-03-28 10:55:00,60.01,60.01,59.95,60.0,15600.0,43.2688,43.2688,43.2255,43.2616,15600.0
2014-03-28 11:00:00,59.99,59.99,59.92,59.96,16400.0,43.2544,43.2544,43.2039,43.2327,16400.0
2014-03-28 11:05:00,59.98,60.02,59.97,60.0,16400.0,43.2472,43.276,43.2399,43.2616,16400.0
2014-03-28 11:10:00,60.0,60.0,59.96,59.97,10300.0,43.2616,43.2616,43.2327,43.2399,10300.0
2014-03-28 11:15:00,59.97,60.0,59.95,59.99,11800.0,43.2399,43.2616,43.2255,43.2544,11800.0
2014-03-28 11:20:00,60.0,60.01,59.93,59.95,20200.0,43.2616,43.2688,43.2111,43.2255,20200.0
2014-03-28 11:25:00,59.95,59.95,59.85,59.85,15300.0,43.2255,43.2255,43.1534,43.1534,15300.0
2014-03-28 11:30:00,59.85,59.86,59.8,59.82,21800.0,43.1534,43.1606,43.1174,43.1318,21800.0
2014-03-28 11:35:00,59.81,59.87,59.79,59.86,29800.0,43.1246,43.1678,43.1102,43.1606,29800.0
2014-03-28 11:40:00,59.85,59.86,59.79,59.83,16000.0,43.1534,43.1606,43.1102,43.139,16000.0
2014-03-28 11:45:00,59.83,59.83,59.76,59.78,10700.0,43.139,43.139,43.0885,43.1029,10700.0
2014-03-28 11:50:00,59.77,59.85,59.77,59.83,12500.0,43.0957,43.1534,43.0957,43.139,12500.0
2014-03-28 11:55:00,59.83,59.93,59.81,59.92,20500.0,43.139,43.2111,43.1246,43.2039,20500.0
2014-03-28 12:00:00,59.91,59.95,59.9,59.9,11400.0,43.1967,43.2255,43.1895,43.1895,11400.0
2014-03-28 12:05:00,59.9,59.99,59.9,59.97,37300.0,43.1895,43.2544,43.1895,43.2399,37300.0
2014-03-28 12:10:00,59.97,60.0,59.96,59.97,14300.0,43.2399,43.2616,43.2327,43.2399,14300.0
2014-03-28 12:15:00,59.97,60.0,59.97,59.99,13400.0,43.2399,43.2616,43.2399,43.2544,13400.0
2014-03-28 12:20:00,59.99,60.05,59.97,60.03,28000.0,43.2544,43.2976,43.2399,43.2832,28000.0
2014-03-28 12:25:00,60.02,60.05,59.97,59.99,64000.0,43.276,43.2976,43.2399,43.2544,64000.0
2014-03-28 12:30:00,59.99,60.01,59.96,59.97,11600.0,43.2544,43.2688,43.2327,43.2399,11600.0
2014-03-28 12:35:00,59.96,59.97,59.93,59.95,11500.0,43.2327,43.2399,43.2111,43.2255,11500.0
2014-03-28 12:40:00,59.95,59.99,59.95,59.96,44400.0,43.2255,43.2544,43.2255,43.2327,44400.0
2014-03-28 12:45:00,59.96,59.98,59.92,59.96,15600.0,43.2327,43.2472,43.2039,43.2327,15600.0
2014-03-28 12:50:00,59.96,59.97,59.92,59.94,11000.0,43.2327,43.2399,43.2039,43.2183,11000.0
2014-03-28 12:55:00,59.93,60.02,59.93,60.02,18500.0,43.2111,43.276,43.2111,43.276,18500.0
2014-03-28 13:00:00,60.02,60.04,59.98,60.03,33400.0,43.276,43.2904,43.2472,43.2832,33400.0
2014-03-28 13:05:00,60.04,60.04,60.01,60.02,4500.0,43.2904,43.2904,43.2688,43.276,4500.0
2014-03-28 13:10:00,60.02,60.02,59.95,59.97,11100.0,43.276,43.276,43.2255,43.2399,11100.0
2014-03-28 13:15:00,59.97,59.99,59.94,59.94,22400.0,43.2399,43.2544,43.2183,43.2183,22400.0
2014-03-28 13:20:00,59.95,60.0,59.95,60.0,41600.0,43.2255,43.2616,43.2255,43.2616,41600.0
2014-03-28 13:25:00,60.0,60.0,59.96,59.99,17500.0,43.2616,43.2616,43.2327,43.2544,17500.0
2014-03-28 13:30:00,60.0,60.0,59.94,59.95,8700.0,43.2616,43.2616,43.2183,43.2255,8700.0
2014-03-28 13:35:00,59.94,59.96,59.93,59.95,16000.0,43.2183,43.2327,43.2111,43.2255,16000.0
2014-03-28 13:40:00,59.96,59.97,59.9,59.92,17500.0,43.2327,43.2399,43.1895,43.2039,17500.0
2014-03-28 13:45:00,59.91,59.94,59.91,59.93,7400.0,43.1967,43.2183,43.1967,43.2111,7400.0
2014-03-28 13:50:00,59.92,59.93,59.9,59.9,17000.0,43.2039,43.2111,43.1895,43.1895,17000.0
2014-03-28 13:55:00,59.9,59.91,59.87,59.89,28300.0,43.1895,43.1967,43.1678,43.1823,28300.0
2014-03-28 14:00:00,59.88,59.89,59.87,59.88,20500.0,43.1751,43.1823,43.1678,43.1751,20500.0
2014-03-28 14:05:00,59.87,59.88,59.82,59.82,21500.0,43.1678,43.1751,43.1318,43.1318,21500.0
2014-03-28 14:10:00,59.83,59.84,59.79,59.83,12100.0,43.139,43.1462,43.1102,43.139,12100.0
2014-03-28 14:15:00,59.82,59.85,59.79,59.81,25400.0,43.1318,43.1534,43.1102,43.1246,25400.0
2014-03-28 14:20:00,59.81,59.84,59.8,59.84,17700.0,43.1246,43.1462,43.1174,43.1462,17700.0
2014-03-28 14:25:00,59.83,59.88,59.82,59.87,14700.0,43.139,43.1751,43.1318,43.1678,14700.0
2014-03-28 14:30:00,59.87,59.87,59.81,59.87,21800.0,43.1678,43.1678,43.1246,43.1678,21800.0
2014-03-28 14:35:00,59.87,59.88,59.82,59.86,51100.0,43.1678,43.1751,43.1318,43.1606,51100.0
2014-03-28 14:40:00,59.86,59.88,59.82,59.86,81500.0,43.1606,43.1751,43.1318,43.1606,81500.0
2014-03-28 14:45:00,59.86,59.88,59.82,59.88,29600.0,43.1606,43.1751,43.1318,43.1751,29600.0
2014-03-28 14:50:00,59.87,59.93,59.87,59.89,33400.0,43.1678,43.2111,43.1678,43.1823,33400.0
2014-03-28 14:55:00,59.88,59.92,59.87,59.91,48600.0,43.1751,43.2039,43.1678,43.1967,48600.0
2014-03-28 15:00:00,59.91,59.96,59.9,59.93,45200.0,43.1967,43.2327,43.1895,43.2111,45200.0
2014-03-28 15:05:00,59.92,59.95,59.9,59.91,52500.0,43.2039,43.2255,43.1895,43.1967,52500.0
2014-03-28 15:10:00,59.9,59.92,59.88,59.88,16600.0,43.1895,43.2039,43.1751,43.1751,16600.0
2014-03-28 15:15:00,59.88,59.95,59.88,59.95,25900.0,43.1751,43.2255,43.1751,43.2255,25900.0
2014-03-28 15:20:00,59.94,59.97,59.91,59.92,44200.0,43.2183,43.2399,43.1967,43.2039,44200.0
2014-03-28 15:25:00,59.91,59.94,59.91,59.92,25800.0,43.1967,43.2183,43.1967,43.2039,25800.0
2014-03-28 15:30:00,59.92,59.96,59.91,59.95,28000.0,43.2039,43.2327,43.1967,43.2255,28000.0
2014-03-28 15:35:00,59.94,59.95,59.88,59.88,46200.0,43.2183,43.2255,43.1751,43.1751,46200.0
2014-03-28 15:40:00,59.88,59.93,59.88,59.93,28300.0,43.1751,43.2111,43.1751,43.2111,28300.0
2014-03-28 15:45:00,59.93,59.97,59.84,59.9,138000.0,43.2111,43.2399,43.1462,43.1895,138000.0
2014-03-28 15:50:00,59.89,59.92,59.89,59.92,102100.0,43.1823,43.2039,43.1823,43.2039,102100.0
2014-03-28 15:55:00,59.92,59.99,59.91,59.97,240700.0,43.2039,43.2544,43.1967,43.2399,240700.0
2014-03-31 09:30:00,60.24,60.31,59.95,59.99,112900.0,43.4346,43.4851,43.2255,43.2544,112900.0
2014-03-31 09:35:00,59.98,60.08,59.95,60.02,48300.0,43.2472,43.3193,43.2255,43.276,48300.0
2014-03-31 09:40:00,60.03,60.08,60.0,60.07,48200.0,43.2832,43.3193,43.2616,43.312,48200.0
2014-03-31 09:45:00,60.08,60.21,60.08,60.16,55400.0,43.3193,43.413,43.3193,43.3769,55400.0
2014-03-31 09:50:00,60.15,60.25,60.06,60.25,85800.0,43.3697,43.4418,43.3048,43.4418,85800.0
2014-03-31 09:55:00,60.25,60.34,60.23,60.29,78900.0,43.4418,43.5067,43.4274,43.4707,78900.0
2014-03-31 10:00:00,60.27,60.43,60.24,60.31,62200.0,43.4563,43.5716,43.4346,43.4851,62200.0
2014-03-31 10:05:00,60.31,60.33,60.15,60.23,42300.0,43.4851,43.4995,43.3697,43.4274,42300.0
2014-03-31 10:10:00,60.23,60.26,60.16,60.2,44400.0,43.4274,43.449,43.3769,43.4058,44400.0
2014-03-31 10:15:00,60.2,60.26,60.19,60.21,30500.0,43.4058,43.449,43.3986,43.413,30500.0
2014-03-31 10:20:00,60.21,60.29,60.21,60.25,22000.0,43.413,43.4707,43.413,43.4418,22000.0
2014-03-31 10:25:00,60.25,60.25,60.16,60.18,24900.0,43.4418,43.4418,43.3769,43.3914,24900.0
2014-03-31 10:30:00,60.18,60.24,60.16,60.23,25400.0,43.3914,43.4346,43.3769,43.4274,25400.0
2014-03-31 10:35:00,60.23,60.32,60.19,60.32,25700.0,43.4274,43.4923,43.3986,43.4923,25700.0
2014-03-31 10:40:00,60.32,60.33,60.28,60.32,34500.0,43.4923,43.4995,43.4635,43.4923,34500.0
2014-03-31 10:45:00,60.33,60.39,60.32,60.37,50600.0,43.4995,43.5428,43.4923,43.5284,50600.0
2014-03-31 10:50:00,60.37,60.49,60.35,60.48,63600.0,43.5284,43.6149,43.5139,43.6077,63600.0
2014-03-31 10:55:00,60.49,60.53,60.46,60.47,75600.0,43.6149,43.6437,43.5932,43.6005,75600.0
2014-03-31 11:00:00,60.46,60.46,60.36,60.4,34800.0,43.5932,43.5932,43.5211,43.55,34800.0
2014-03-31 11:05:00,60.4,60.43,60.35,60.4,30400.0,43.55,43.5716,43.5139,43.55,30400.0
2014-03-31 11:10:00,60.4,60.43,60.38,60.42,23800.0,43.55,43.5716,43.5356,43.5644,23800.0
2014-03-31 11:15:00,60.42,60.52,60.4,60.49,58900.0,43.5644,43.6365,43.55,43.6149,58900.0
2014-03-31 11:20:00,60.48,60.51,60.34,60.34,32000.0,43.6077,43.6293,43.5067,43.5067,32000.0
2014-03-31 11:25:00,60.33,60.38,60.33,60.38,15100.0,43.4995,43.5356,43.4995,43.5356,15100.0
2014-03-31 11:30:00,60.37,60.39,60.34,60.34,31900.0,43.5284,43.5428,43.5067,43.5067,31900.0
2014-03-31 11:35:00,60.34,60.45,60.34,60.44,30200.0,43.5067,43.586,43.5067,43.5788,30200.0
2014-03-31 11:40:00,60.44,60.46,60.34,60.37,29600.0,43.5788,43.5932,43.5067,43.5284,29600.0
2014-03-31 11:45:00,60.38,60.39,60.34,60.35,28700.0,43.5356,43.5428,43.5067,43.5139,28700.0
2014-03-31 11:50:00,60.36,60.39,60.35,60.37,20400.0,43.5211,43.5428,43.5139,43.5284,20400.0
2014-03-31 11:55:00,60.38,60.43,60.37,60.43,23800.0,43.5356,43.5716,43.5284,43.5716,23800.0
2014-03-31 12:00:00,60.43,60.43,60.38,60.4,29100.0,43.5716,43.5716,43.5356,43.55,29100.0
2014-03-31 12:05:00,60.4,60.41,60.37,60.4,25600.0,43.55,43.5572,43.5284,43.55,25600.0
2014-03-31 12:10:00,60.39,60.47,60.39,60.46,35900.0,43.5428,43.6005,43.5428,43.5932,35900.0
2014-03-31 12:15:00,60.47,60.55,60.46,60.5,68200.0,43.6005,43.6581,43.5932,43.6221,68200.0
2014-03-31 12:20:00,60.5,60.62,60.48,60.59,45600.0,43.6221,43.7086,43.6077,43.687,45600.0
2014-03-31 12:25:00,60.58,60.59,60.54,60.55,33700.0,43.6798,43.687,43.6509,43.6581,33700.0
2014-03-31 12:30:00,60.55,60.57,60.51,60.55,26300.0,43.6581,43.6726,43.6293,43.6581,26300.0
2014-03-31 12:35:00,60.55,60.62,60.55,60.58,53500.0,43.6581,43.7086,43.6581,43.6798,53500.0
2014-03-31 12:40:00,60.58,60.64,60.56,60.63,21600.0,43.6798,43.723,43.6653,43.7158,21600.0
2014-03-31 12:45:00,60.62,60.63,60.57,60.57,21600.0,43.7086,43.7158,43.6726,43.6726,21600.0
2014-03-31 12:50:00,60.58,60.61,60.55,60.61,33100.0,43.6798,43.7014,43.6581,43.7014,33100.0
2014-03-31 12:55:00,60.61,60.67,60.6,60.62,40000.0,43.7014,43.7447,43.6942,43.7086,40000.0
2014-03-31 13:00:00,60.61,60.69,60.59,60.69,68600.0,43.7014,43.7591,43.687,43.7591,68600.0
2014-03-31 13:05:00,60.7,60.78,60.66,60.74,83800.0,43.7663,43.824,43.7375,43.7951,83800.0
2014-03-31 13:10:00,60.74,60.74,60.64,60.68,32900.0,43.7951,43.7951,43.723,43.7519,32900.0
2014-03-31 13:15:00,60.69,60.71,60.66,60.69,44800.0,43.7591,43.7735,43.7375,43.7591,44800.0
2014-03-31 13:20:00,60.7,60.7,60.58,60.6,34000.0,43.7663,43.7663,43.6798,43.6942,34000.0
2014-03-31 13:25:00,60.59,60.64,60.58,60.6,17400.0,43.687,43.723,43.6798,43.6942,17400.0
2014-03-31 13:30:00,60.6,60.66,60.6,60.66,22700.0,43.6942,43.7375,43.6942,43.7375,22700.0
2014-03-31 13:35:00,60.66,60.66,60.6,60.63,38900.0,43.7375,43.7375,43.6942,43.7158,38900.0
2014-03-31 13:40:00,60.62,60.63,60.59,60.61,19300.0,43.7086,43.7158,43.687,43.7014,19300.0
2014-03-31 13:45:00,60.62,60.63,60.57,60.58,27300.0,43.7086,43.7158,43.6726,43.6798,27300.0
2014-03-31 13:50:00,60.57,60.59,60.54,60.54,22700.0,43.6726,43.687,43.6509,43.6509,22700.0
2014-03-31 13:55:00,60.54,60.54,60.48,60.53,23300.0,43.6509,43.6509,43.6077,43.6437,23300.0
2014-03-31 14:00:00,60.52,60.52,60.5,60.5,20100.0,43.6365,43.6365,43.6221,43.6221,20100.0
2014-03-31 14:05:00,60.5,60.52,60.47,60.51,27400.0,43.6221,43.6365,43.6005,43.6293,27400.0
2014-03-31 14:10:00,60.5,60.52,60.49,60.5,26300.0,43.6221,43.6365,43.6149,43.6221,26300.0
2014-03-31 14:15:00,60.5,60.51,60.46,60.47,31400.0,43.6221,43.6293,43.5932,43.6005,31400.0
2014-03-31 14:20:00,60.48,60.48,60.46,60.47,24000.0,43.6077,43.6077,43.5932,43.6005,24000.0
2014-03-31 14:25:00,60.46,60.47,60.44,60.46,22300.0,43.5932,43.6005,43.5788,43.5932,22300.0
2014-03-31 14:30:00,60.46,60.48,60.45,60.47,33000.0,43.5932,43.6077,43.586,43.6005,33000.0
2014-03-31 14:35:00,60.46,60.48,60.45,60.47,21400.0,43.5932,43.6077,43.586,43.6005,21400.0
2014-03-31 14:40:00,60.46,60.47,60.45,60.45,12700.0,43.5932,43.6005,43.586,43.586,12700.0
2014-03-31 14:45:00,60.46,60.46,60.41,60.43,66800.0,43.5932,43.5932,43.5572,43.5716,66800.0
2014-03-31 14:50:00,60.42,60.48,60.41,60.48,37600.0,43.5644,43.6077,43.5572,43.6077,37600.0
2014-03-31 14:55:00,60.49,60.5,60.45,60.46,27900.0,43.6149,43.6221,43.586,43.5932,27900.0
2014-03-31 15:00:00,60.46,60.47,60.41,60.43,24100.0,43.5932,43.6005,43.5572,43.5716,24100.0
2014-03-31 15:05:00,60.41,60.44,60.41,60.41,12700.0,43.5572,43.5788,43.5572,43.5572,12700.0
2014-03-31 15:10:00,60.42,60.54,60.41,60.53,54300.0,43.5644,43.6509,43.5572,43.6437,54300.0
2014-03-31 15:15:00,60.54,60.57,60.52,60.54,58500.0,43.6509,43.6726,43.6365,43.6509,58500.0
2014-03-31 15:20:00,60.54,60.54,60.46,60.49,43500.0,43.6509,43.6509,43.5932,43.6149,43500.0
2014-03-31 15:25:00,60.48,60.5,60.47,60.48,27400.0,43.6077,43.6221,43.6005,43.6077,27400.0
2014-03-31 15:30:00,60.48,60.53,60.48,60.53,61200.0,43.6077,43.6437,43.6077,43.6437,61200.0
2014-03-31 15:35:00,60.53,60.53,60.51,60.52,34500.0,43.6437,43.6437,43.6293,43.6365,34500.0
2014-03-31 15:40:00,60.53,60.56,60.5,60.54,72800.0,43.6437,43.6653,43.6221,43.6509,72800.0
2014-03-31 15:45:00,60.53,60.59,60.52,60.52,173400.0,43.6437,43.687,43.6365,43.6365,173400.0
2014-03-31 15:50:00,60.52,60.56,60.52,60.53,122300.0,43.6365,43.6653,43.6365,43.6437,122300.0
2014-03-31 15:55:00,60.54,60.55,60.46,60.51,303000.0,43.6509,43.6581,43.5932,43.6293,303000.0
2014-04-01 09:30:00,60.74,60.81,60.31,60.53,100800.0,43.7951,43.8456,43.4851,43.6437,100800.0
2014-04-01 09:35:00,60.49,60.62,60.48,60.51,52900.0,43.6149,43.7086,43.6077,43.6293,52900.0
2014-04-01 09:40:00,60.52,60.55,60.39,60.4,39400.0,43.6365,43.6581,43.5428,43.55,39400.0
2014-04-01 09:45:00,60.42,60.61,60.34,60.61,49400.0,43.5644,43.7014,43.5067,43.7014,49400.0
2014-04-01 09:50:00,60.62,60.71,60.59,60.66,52400.0,43.7086,43.7735,43.687,43.7375,52400.0
2014-04-01 09:55:00,60.64,60.71,60.58,60.58,28200.0,43.723,43.7735,43.6798,43.6798,28200.0
2014-04-01 10:00:00,60.58,60.6,60.46,60.53,51400.0,43.6798,43.6942,43.5932,43.6437,51400.0
2014-04-01 10:05:00,60.53,60.56,60.46,60.56,44700.0,43.6437,43.6653,43.5932,43.6653,44700.0
2014-04-01 10:10:00,60.57,60.6,60.55,60.55,31100.0,43.6726,43.6942,43.6581,43.6581,31100.0
2014-04-01 10:15:00,60.55,60.58,60.52,60.58,21300.0,43.6581,43.6798,43.6365,43.6798,21300.0
2014-04-01 10:20:00,60.57,60.58,60.53,60.53,32200.0,43.6726,43.6798,43.6437,43.6437,32200.0
2014-04-01 10:25:00,60.54,60.54,60.5,60.5,18300.0,43.6509,43.6509,43.6221,43.6221,18300.0
2014-04-01 10:30:00,60.51,60.54,60.49,60.5,76000.0,43.6293,43.6509,43.6149,43.6221,76000.0
2014-04-01 10:35:00,60.5,60.51,60.49,60.49,32100.0,43.6221,43.6293,43.6149,43.6149,32100.0
2014-04-01 10:40:00,60.5,60.58,60.47,60.58,41400.0,43.6221,43.6798,43.6005,43.6798,41400.0
2014-04-01 10:45:00,60.57,60.58,60.53,60.54,18100.0,43.6726,43.6798,43.6437,43.6509,18100.0
2014-04-01 10:50:00,60.53,60.59,60.53,60.57,25600.0,43.6437,43.687,43.6437,43.6726,25600.0
2014-04-01 10:55:00,60.56,60.57,60.54,60.55,29100.0,43.6653,43.6726,43.6509,43.6581,29100.0
2014-04-01 11:00:00,60.55,60.56,60.52,60.56,23600.0,43.6581,43.6653,43.6365,43.6653,23600.0
2014-04-01 11:05:00,60.56,60.56,60.48,60.48,25000.0,43.6653,43.6653,43.6077,43.6077,25000.0
2014-04-01 11:10:00,60.49,60.49,60.45,60.48,30200.0,43.6149,43.6149,43.586,43.6077,30200.0
2014-04-01 11:15:00,60.48,60.49,60.46,60.47,15600.0,43.6077,43.6149,43.5932,43.6005,15600.0
2014-04-01 11:20:00,60.47,60.51,60.45,60.49,38400.0,43.6005,43.6293,43.586,43.6149,38400.0
2014-04-01 11:25:00,60.5,60.54,60.49,60.53,16900.0,43.6221,43.6509,43.6149,43.6437,16900.0
2014-04-01 11:30:00,60.52,60.54,60.5,60.5,21000.0,43.6365,43.6509,43.6221,43.6221,21000.0
2014-04-01 11:35:00,60.49,60.51,60.46,60.49,23000.0,43.6149,43.6293,43.5932,43.6149,23000.0
2014-04-01 11:40:00,60.5,60.51,60.49,60.5,11400.0,43.6221,43.6293,43.6149,43.6221,11400.0
2014-04-01 11:45:00,60.49,60.5,60.47,60.48,20300.0,43.6149,43.6221,43.6005,43.6077,20300.0
2014-04-01 11:50:00,60.47,60.47,60.43,60.44,16800.0,43.6005,43.6005,43.5716,43.5788,16800.0
2014-04-01 11:55:00,60.44,60.48,60.4,60.43,49600.0,43.5788,43.6077,43.55,43.5716,49600.0
2014-04-01 12:00:00,60.44,60.44,60.37,60.37,27800.0,43.5788,43.5788,43.5284,43.5284,27800.0
2014-04-01 12:05:00,60.37,60.37,60.32,60.33,19000.0,43.5284,43.5284,43.4923,43.4995,19000.0
2014-04-01 12:10:00,60.33,60.34,60.32,60.33,17800.0,43.4995,43.5067,43.4923,43.4995,17800.0
2014-04-01 12:15:00,60.33,60.39,60.3,60.39,34900.0,43.4995,43.5428,43.4779,43.5428,34900.0
2014-04-01 12:20:00,60.39,60.4,60.37,60.39,23200.0,43.5428,43.55,43.5284,43.5428,23200.0
2014-04-01 12:25:00,60.39,60.4,60.38,60.4,11400.0,43.5428,43.55,43.5356,43.55,11400.0
2014-04-01 12:30:00,60.4,60.47,60.4,60.45,31800.0,43.55,43.6005,43.55,43.586,31800.0
2014-04-01 12:35:00,60.46,60.48,60.45,60.47,16300.0,43.5932,43.6077,43.586,43.6005,16300.0
2014-04-01 12:40:00,60.48,60.5,60.42,60.42,32700.0,43.6077,43.6221,43.5644,43.5644,32700.0
2014-04-01 12:45:00,60.42,60.5,60.42,60.5,23200.0,43.5644,43.6221,43.5644,43.6221,23200.0
2014-04-01 12:50:00,60.5,60.53,60.49,60.52,10700.0,43.6221,43.6437,43.6149,43.6365,10700.0
2014-04-01 12:55:00,60.53,60.53,60.48,60.52,75800.0,43.6437,43.6437,43.6077,43.6365,75800.0
2014-04-01 13:00:00,60.51,60.58,60.5,60.51,66100.0,43.6293,43.6798,43.6221,43.6293,66100.0
2014-04-01 13:05:00,60.5,60.52,60.49,60.52,7700.0,43.6221,43.6365,43.6149,43.6365,7700.0
2014-04-01 13:10:00,60.52,60.56,60.51,60.54,9900.0,43.6365,43.6653,43.6293,43.6509,9900.0
2014-04-01 13:15:00,60.53,60.56,60.52,60.56,26300.0,43.6437,43.6653,43.6365,43.6653,26300.0
2014-04-01 13:20:00,60.56,60.6,60.55,60.6,14900.0,43.6653,43.6942,43.6581,43.6942,14900.0
2014-04-01 13:25:00,60.6,60.69,60.6,60.69,29900.0,43.6942,43.7591,43.6942,43.7591,29900.0
2014-04-01 13:30:00,60.69,60.72,60.68,60.7,30000.0,43.7591,43.7807,43.7519,43.7663,30000.0
2014-04-01 13:35:00,60.71,60.71,60.69,60.71,24100.0,43.7735,43.7735,43.7591,43.7735,24100.0
2014-04-01 13:40:00,60.7,60.73,60.7,60.73,19300.0,43.7663,43.7879,43.7663,43.7879,19300.0
2014-04-01 13:45:00,60.72,60.8,60.72,60.78,35500.0,43.7807,43.8384,43.7807,43.824,35500.0
2014-04-01 13:50:00,60.79,60.79,60.75,60.75,14800.0,43.8312,43.8312,43.8023,43.8023,14800.0
2014-04-01 13:55:00,60.75,60.79,60.74,60.74,30900.0,43.8023,43.8312,43.7951,43.7951,30900.0
2014-04-01 14:00:00,60.75,60.76,60.73,60.74,13900.0,43.8023,43.8096,43.7879,43.7951,13900.0
2014-04-01 14:05:00,60.73,60.77,60.72,60.77,137300.0,43.7879,43.8168,43.7807,43.8168,137300.0
2014-04-01 14:10:00,60.77,60.79,60.73,60.73,24500.0,43.8168,43.8312,43.7879,43.7879,24500.0
2014-04-01 14:15:00,60.73,60.73,60.69,60.71,18400.0,43.7879,43.7879,43.7591,43.7735,18400.0
2014-04-01 14:20:00,60.7,60.7,60.67,60.68,20400.0,43.7663,43.7663,43.7447,43.7519,20400.0
2014-04-01 14:25:00,60.68,60.69,60.66,60.67,25100.0,43.7519,43.7591,43.7375,43.7447,25100.0
2014-04-01 14:30:00,60.68,60.69,60.66,60.66,23800.0,43.7519,43.7591,43.7375,43.7375,23800.0
2014-04-01 14:35:00,60.65,60.67,60.64,60.67,34400.0,43.7302,43.7447,43.723,43.7447,34400.0
2014-04-01 14:40:00,60.66,60.68,60.66,60.66,16800.0,43.7375,43.7519,43.7375,43.7375,16800.0
2014-04-01 14:45:00,60.66,60.68,60.66,60.67,14800.0,43.7375,43.7519,43.7375,43.7447,14800.0
2014-04-01 14:50:00,60.67,60.71,60.67,60.7,41900.0,43.7447,43.7735,43.7447,43.7663,41900.0
2014-04-01 14:55:00,60.71,60.79,60.71,60.78,47500.0,43.7735,43.8312,43.7735,43.824,47500.0
2014-04-01 15:00:00,60.77,60.77,60.71,60.72,91400.0,43.8168,43.8168,43.7735,43.7807,91400.0
2014-04-01 15:05:00,60.71,60.73,60.69,60.7,79700.0,43.7735,43.7879,43.7591,43.7663,79700.0
2014-04-01 15:10:00,60.7,60.71,60.69,60.7,26500.0,43.7663,43.7735,43.7591,43.7663,26500.0
2014-04-01 15:15:00,60.7,60.72,60.69,60.7,46300.0,43.7663,43.7807,43.7591,43.7663,46300.0
2014-04-01 15:20:00,60.69,60.7,60.66,60.67,35000.0,43.7591,43.7663,43.7375,43.7447,35000.0
2014-04-01 15:25:00,60.66,60.67,60.63,60.64,69100.0,43.7375,43.7447,43.7158,43.723,69100.0
2014-04-01 15:30:00,60.63,60.63,60.58,60.59,93200.0,43.7158,43.7158,43.6798,43.687,93200.0
2014-04-01 15:35:00,60.58,60.59,60.55,60.55,59800.0,43.6798,43.687,43.6581,43.6581,59800.0
2014-04-01 15:40:00,60.55,60.59,60.55,60.57,85200.0,43.6581,43.687,43.6581,43.6726,85200.0
2014-04-01 15:45:00,60.58,60.61,60.58,60.61,85000.0,43.6798,43.7014,43.6798,43.7014,85000.0
2014-04-01 15:50:00,60.61,60.61,60.58,60.59,123800.0,43.7014,43.7014,43.6798,43.687,123800.0
2014-04-01 15:55:00,60.59,60.59,60.52,60.56,244400.0,43.687,43.687,43.6365,43.6653,244400.0
2014-04-02 09:30:00,60.5,60.58,60.49,60.51,12200.0,43.6221,43.6798,43.6149,43.6293,12200.0
2014-04-02 09:35:00,60.53,60.77,60.5,60.71,99900.0,43.6437,43.8168,43.6221,43.7735,99900.0
2014-04-02 09:40:00,60.7,60.7,60.45,60.49,23000.0,43.7663,43.7663,43.586,43.6149,23000.0
2014-04-02 09:45:00,60.5,60.64,60.48,60.63,7400.0,43.6221,43.723,43.6077,43.7158,7400.0
2014-04-02 09:50:00,60.63,60.63,60.52,60.56,12900.0,43.7158,43.7158,43.6365,43.6653,12900.0
2014-04-02 09:55:00,60.58,60.68,60.56,60.56,12500.0,43.6798,43.7519,43.6653,43.6653,12500.0
2014-04-02 10:00:00,60.57,60.67,60.57,60.66,24500.0,43.6726,43.7447,43.6726,43.7375,24500.0
2014-04-02 10:05:00,60.66,60.74,60.65,60.69,23500.0,43.7375,43.7951,43.7302,43.7591,23500.0
2014-04-02 10:10:00,60.7,60.74,60.67,60.68,16300.0,43.7663,43.7951,43.7447,43.7519,16300.0
2014-04-02 10:15:00,60.68,60.74,60.68,60.74,20600.0,43.7519,43.7951,43.7519,43.7951,20600.0
2014-04-02 10:20:00,60.72,60.81,60.72,60.79,52000.0,43.7807,43.8456,43.7807,43.8312,52000.0
2014-04-02 10:25:00,60.79,60.81,60.74,60.75,28700.0,43.8312,43.8456,43.7951,43.8023,28700.0
2014-04-02 10:30:00,60.74,60.86,60.74,60.86,97200.0,43.7951,43.8817,43.7951,43.8817,97200.0
2014-04-02 10:35:00,60.87,61.02,60.86,60.97,67400.0,43.8889,43.997,43.8817,43.961,67400.0
2014-04-02 10:40:00,60.99,60.99,60.87,60.94,26600.0,43.9754,43.9754,43.8889,43.9393,26600.0
2014-04-02 10:45:00,60.93,60.95,60.89,60.9,36900.0,43.9321,43.9465,43.9033,43.9105,36900.0
2014-04-02 10:50:00,60.89,60.92,60.88,60.89,20400.0,43.9033,43.9249,43.8961,43.9033,20400.0
2014-04-02 10:55:00,60.89,60.93,60.89,60.92,12600.0,43.9033,43.9321,43.9033,43.9249,12600.0
2014-04-02 11:00:00,60.92,61.04,60.9,61.03,38400.0,43.9249,44.0114,43.9105,44.0042,38400.0
2014-04-02 11:05:00,61.04,61.11,61.02,61.04,44600.0,44.0114,44.0619,43.997,44.0114,44600.0
2014-04-02 11:10:00,61.04,61.04,60.96,61.0,44000.0,44.0114,44.0114,43.9538,43.9826,44000.0
2014-04-02 11:15:00,61.0,61.07,61.0,61.01,77200.0,43.9826,44.0331,43.9826,43.9898,77200.0
2014-04-02 11:20:00,60.99,61.01,60.96,61.01,9800.0,43.9754,43.9898,43.9538,43.9898,9800.0
2014-04-02 11:25:00,61.01,61.01,60.94,60.95,22900.0,43.9898,43.9898,43.9393,43.9465,22900.0
2014-04-02 11:30:00,60.94,60.98,60.9,60.96,30600.0,43.9393,43.9682,43.9105,43.9538,30600.0
2014-04-02 11:35:00,60.96,61.07,60.95,61.05,40300.0,43.9538,44.0331,43.9465,44.0187,40300.0
2014-04-02 11:40:00,61.05,61.06,61.05,61.06,6300.0,44.0187,44.0259,44.0187,44.0259,6300.0
2014-04-02 11:45:00,61.06,61.07,60.99,61.01,28400.0,44.0259,44.0331,43.9754,43.9898,28400.0
2014-04-02 11:50:00,61.01,61.12,61.01,61.11,21600.0,43.9898,44.0691,43.9898,44.0619,21600.0
2014-04-02 11:55:00,61.12,61.13,61.11,61.11,14200.0,44.0691,44.0763,44.0619,44.0619,14200.0
2014-04-02 12:00:00,61.11,61.12,61.05,61.06,39700.0,44.0619,44.0691,44.0187,44.0259,39700.0
2014-04-02 12:05:00,61.05,61.07,61.04,61.06,14900.0,44.0187,44.0331,44.0114,44.0259,14900.0
2014-04-02 12:10:00,61.06,61.07,61.03,61.03,23800.0,44.0259,44.0331,44.0042,44.0042,23800.0
2014-04-02 12:15:00,61.03,61.04,61.01,61.04,21200.0,44.0042,44.0114,43.9898,44.0114,21200.0
2014-04-02 12:20:00,61.03,61.08,61.03,61.07,32500.0,44.0042,44.0403,44.0042,44.0331,32500.0
2014-04-02 12:25:00,61.06,61.12,61.06,61.12,21100.0,44.0259,44.0691,44.0259,44.0691,21100.0
2014-04-02 12:30:00,61.11,61.14,61.09,61.14,21900.0,44.0619,44.0835,44.0475,44.0835,21900.0
2014-04-02 12:35:00,61.14,61.14,61.06,61.09,34700.0,44.0835,44.0835,44.0259,44.0475,34700.0
2014-04-02 12:40:00,61.1,61.12,61.1,61.12,13300.0,44.0547,44.0691,44.0547,44.0691,13300.0
2014-04-02 12:45:00,61.12,61.12,61.06,61.07,12800.0,44.0691,44.0691,44.0259,44.0331,12800.0
2014-04-02 12:50:00,61.07,61.07,61.03,61.04,37700.0,44.0331,44.0331,44.0042,44.0114,37700.0
2014-04-02 12:55:00,61.03,61.07,60.93,60.94,89800.0,44.0042,44.0331,43.9321,43.9393,89800.0
2014-04-02 13:00:00,60.95,60.99,60.94,60.96,15200.0,43.9465,43.9754,43.9393,43.9538,15200.0
2014-04-02 13:05:00,60.98,60.98,60.86,60.88,62000.0,43.9682,43.9682,43.8817,43.8961,62000.0
2014-04-02 13:10:00,60.92,60.93,60.85,60.89,81900.0,43.9249,43.9321,43.8744,43.9033,81900.0
2014-04-02 13:15:00,60.88,60.89,60.87,60.88,6700.0,43.8961,43.9033,43.8889,43.8961,6700.0
2014-04-02 13:20:00,60.89,60.89,60.81,60.83,20800.0,43.9033,43.9033,43.8456,43.86,20800.0
2014-04-02 13:25:00,60.83,60.85,60.82,60.84,9700.0,43.86,43.8744,43.8528,43.8672,9700.0
2014-04-02 13:30:00,60.84,60.91,60.83,60.89,20700.0,43.8672,43.9177,43.86,43.9033,20700.0
2014-04-02 13:35:00,60.89,60.93,60.81,60.82,49000.0,43.9033,43.9321,43.8456,43.8528,49000.0
2014-04-02 13:40:00,60.81,60.84,60.8,60.8,18300.0,43.8456,43.8672,43.8384,43.8384,18300.0
2014-04-02 13:45:00,60.8,60.88,60.79,60.88,28600.0,43.8384,43.8961,43.8312,43.8961,28600.0
2014-04-02 13:50:00,60.89,60.93,60.88,60.92,19400.0,43.9033,43.9321,43.8961,43.9249,19400.0
2014-04-02 13:55:00,60.91,60.95,60.9,60.94,19300.0,43.9177,43.9465,43.9105,43.9393,19300.0
2014-04-02 14:00:00,60.94,60.98,60.93,60.97,38400.0,43.9393,43.9682,43.9321,43.961,38400.0
2014-04-02 14:05:00,60.97,60.99,60.95,60.98,30200.0,43.961,43.9754,43.9465,43.9682,30200.0
2014-04-02 14:10:00,60.98,61.02,60.98,61.0,20000.0,43.9682,43.997,43.9682,43.9826,20000.0
2014-04-02 14:15:00,61.01,61.02,60.98,60.99,26500.0,43.9898,43.997,43.9682,43.9754,26500.0
2014-04-02 14:20:00,60.99,61.0,60.98,60.99,18000.0,43.9754,43.9826,43.9682,43.9754,18000.0
2014-04-02 14:25:00,60.98,60.99,60.95,60.95,13000.0,43.9682,43.9754,43.9465,43.9465,13000.0
2014-04-02 14:30:00,60.95,60.97,60.91,60.97,26900.0,43.9465,43.961,43.9177,43.961,26900.0
2014-04-02 14:35:00,60.97,60.98,60.94,60.97,26500.0,43.961,43.9682,43.9393,43.961,26500.0
2014-04-02 14:40:00,60.97,60.97,60.95,60.96,26200.0,43.961,43.961,43.9465,43.9538,26200.0
2014-04-02 14:45:00,60.96,61.0,60.96,60.98,29600.0,43.9538,43.9826,43.9538,43.9682,29600.0
2014-04-02 14:50:00,60.98,61.0,60.97,60.99,19200.0,43.9682,43.9826,43.961,43.9754,19200.0
2014-04-02 14:55:00,60.99,61.01,60.97,61.0,24700.0,43.9754,43.9898,43.961,43.9826,24700.0
2014-04-02 15:00:00,61.0,61.02,60.98,61.0,50700.0,43.9826,43.997,43.9682,43.9826,50700.0
2014-04-02 15:05:00,61.01,61.04,61.01,61.01,27200.0,43.9898,44.0114,43.9898,43.9898,27200.0
2014-04-02 15:10:00,61.01,61.02,60.97,60.99,56500.0,43.9898,43.997,43.961,43.9754,56500.0
2014-04-02 15:15:00,60.99,61.0,60.97,61.0,39200.0,43.9754,43.9826,43.961,43.9826,39200.0
2014-04-02 15:20:00,61.0,61.01,60.98,61.0,54300.0,43.9826,43.9898,43.9682,43.9826,54300.0
2014-04-02 15:25:00,60.99,61.04,60.99,61.03,108100.0,43.9754,44.0114,43.9754,44.0042,108100.0
2014-04-02 15:30:00,61.04,61.05,60.97,60.99,115600.0,44.0114,44.0187,43.961,43.9754,115600.0
2014-04-02 15:35:00,60.99,61.02,60.98,61.01,99400.0,43.9754,43.997,43.9682,43.9898,99400.0
2014-04-02 15:40:00,61.01,61.02,60.98,60.98,107500.0,43.9898,43.997,43.9682,43.9682,107500.0
2014-04-02 15:45:00,60.99,61.01,60.95,60.98,164900.0,43.9754,43.9898,43.9465,43.9682,164900.0
2014-04-02 15:50:00,60.97,60.98,60.93,60.96,129500.0,43.961,43.9682,43.9321,43.9538,129500.0
2014-04-02 15:55:00,60.95,60.96,60.89,60.9,277600.0,43.9465,43.9538,43.9033,43.9105,277600.0
2014-04-03 09:30:00,61.3,61.48,60.83,60.89,196500.0,44.1989,44.3287,43.86,43.9033,196500.0
2014-04-03 09:35:00,60.89,60.93,60.68,60.82,31400.0,43.9033,43.9321,43.7519,43.8528,31400.0
2014-04-03 09:40:00,60.82,61.0,60.81,60.98,27000.0,43.8528,43.9826,43.8456,43.9682,27000.0
2014-04-03 09:45:00,60.98,61.06,60.86,60.95,28300.0,43.9682,44.0259,43.8817,43.9465,28300.0
2014-04-03 09:50:00,60.94,61.04,60.92,61.01,33300.0,43.9393,44.0114,43.9249,43.9898,33300.0
2014-04-03 09:55:00,61.02,61.02,60.93,61.02,49000.0,43.997,43.997,43.9321,43.997,49000.0
2014-04-03 10:00:00,61.02,61.13,60.99,61.1,60700.0,43.997,44.0763,43.9754,44.0547,60700.0
2014-04-03 10:05:00,61.1,61.1,60.94,60.94,15900.0,44.0547,44.0547,43.9393,43.9393,15900.0
2014-04-03 10:10:00,60.94,60.99,60.94,60.99,9500.0,43.9393,43.9754,43.9393,43.9754,9500.0
2014-04-03 10:15:00,60.99,61.21,60.98,61.21,31600.0,43.9754,44.134,43.9682,44.134,31600.0
2014-04-03 10:20:00,61.22,61.45,61.22,61.4,75700.0,44.1412,44.3071,44.1412,44.271,75700.0
2014-04-03 10:25:00,61.4,61.51,61.39,61.42,91400.0,44.271,44.3503,44.2638,44.2854,91400.0
2014-04-03 10:30:00,61.42,61.48,61.41,61.46,37400.0,44.2854,44.3287,44.2782,44.3143,37400.0
2014-04-03 10:35:00,61.45,61.46,61.34,61.34,37200.0,44.3071,44.3143,44.2278,44.2278,37200.0
2014-04-03 10:40:00,61.33,61.38,61.25,61.25,39000.0,44.2205,44.2566,44.1629,44.1629,39000.0
2014-04-03 10:45:00,61.26,61.27,61.2,61.21,17100.0,44.1701,44.1773,44.1268,44.134,17100.0
2014-04-03 10:50:00,61.2,61.25,61.17,61.21,21800.0,44.1268,44.1629,44.1052,44.134,21800.0
2014-04-03 10:55:00,61.2,61.22,61.17,61.22,21300.0,44.1268,44.1412,44.1052,44.1412,21300.0
2014-04-03 11:00:00,61.22,61.23,61.18,61.2,20700.0,44.1412,44.1484,44.1124,44.1268,20700.0
2014-04-03 11:05:00,61.2,61.2,61.15,61.19,15800.0,44.1268,44.1268,44.0908,44.1196,15800.0
2014-04-03 11:10:00,61.18,61.19,61.14,61.15,16000.0,44.1124,44.1196,44.0835,44.0908,16000.0
2014-04-03 11:15:00,61.16,61.2,61.15,61.19,14500.0,44.098,44.1268,44.0908,44.1196,14500.0
2014-04-03 11:20:00,61.18,61.19,61.16,61.17,8600.0,44.1124,44.1196,44.098,44.1052,8600.0
2014-04-03 11:25:00,61.17,61.23,61.17,61.21,17200.0,44.1052,44.1484,44.1052,44.134,17200.0
2014-04-03 11:30:00,61.22,61.24,61.19,61.21,30000.0,44.1412,44.1556,44.1196,44.134,30000.0
2014-04-03 11:35:00,61.22,61.24,61.2,61.21,20900.0,44.1412,44.1556,44.1268,44.134,20900.0
2014-04-03 11:40:00,61.22,61.22,61.2,61.21,19500.0,44.1412,44.1412,44.1268,44.134,19500.0
2014-04-03 11:45:00,61.2,61.24,61.19,61.23,25000.0,44.1268,44.1556,44.1196,44.1484,25000.0
2014-04-03 11:50:00,61.22,61.23,61.19,61.2,15200.0,44.1412,44.1484,44.1196,44.1268,15200.0
2014-04-03 11:55:00,61.2,61.23,61.17,61.17,34600.0,44.1268,44.1484,44.1052,44.1052,34600.0
2014-04-03 12:00:00,61.17,61.2,61.12,61.19,23000.0,44.1052,44.1268,44.0691,44.1196,23000.0
2014-04-03 12:05:00,61.2,61.21,61.14,61.15,11600.0,44.1268,44.134,44.0835,44.0908,11600.0
2014-04-03 12:10:00,61.16,61.19,61.16,61.19,9300.0,44.098,44.1196,44.098,44.1196,9300.0
2014-04-03 12:15:00,61.18,61.22,61.18,61.22,15900.0,44.1124,44.1412,44.1124,44.1412,15900.0
2014-04-03 12:20:00,61.23,61.23,61.22,61.23,19000.0,44.1484,44.1484,44.1412,44.1484,19000.0
2014-04-03 12:25:00,61.23,61.23,61.2,61.21,13600.0,44.1484,44.1484,44.1268,44.134,13600.0
2014-04-03 12:30:00,61.2,61.22,61.2,61.22,9700.0,44.1268,44.1412,44.1268,44.1412,9700.0
2014-04-03 12:35:00,61.21,61.24,61.21,61.23,32800.0,44.134,44.1556,44.134,44.1484,32800.0
2014-04-03 12:40:00,61.23,61.23,61.21,61.23,45800.0,44.1484,44.1484,44.134,44.1484,45800.0
2014-04-03 12:45:00,61.23,61.28,61.21,61.25,30000.0,44.1484,44.1845,44.134,44.1629,30000.0
2014-04-03 12:50:00,61.26,61.34,61.25,61.33,84400.0,44.1701,44.2278,44.1629,44.2205,84400.0
2014-04-03 12:55:00,61.33,61.34,61.3,61.3,26100.0,44.2205,44.2278,44.1989,44.1989,26100.0
2014-04-03 13:00:00,61.3,61.31,61.3,61.31,14700.0,44.1989,44.2061,44.1989,44.2061,14700.0
2014-04-03 13:05:00,61.3,61.31,61.3,61.3,16000.0,44.1989,44.2061,44.1989,44.1989,16000.0
2014-04-03 13:10:00,61.3,61.39,61.3,61.38,55200.0,44.1989,44.2638,44.1989,44.2566,55200.0
2014-04-03 13:15:00,61.38,61.4,61.37,61.4,24400.0,44.2566,44.271,44.2494,44.271,24400.0
2014-04-03 13:20:00,61.39,61.45,61.39,61.45,60300.0,44.2638,44.3071,44.2638,44.3071,60300.0
2014-04-03 13:25:00,61.44,61.48,61.44,61.48,32900.0,44.2999,44.3287,44.2999,44.3287,32900.0
2014-04-03 13:30:00,61.47,61.49,61.47,61.49,35100.0,44.3215,44.3359,44.3215,44.3359,35100.0
2014-04-03 13:35:00,61.48,61.56,61.48,61.56,57500.0,44.3287,44.3864,44.3287,44.3864,57500.0
2014-04-03 13:40:00,61.57,61.59,61.54,61.59,53400.0,44.3936,44.408,44.372,44.408,53400.0
2014-04-03 13:45:00,61.59,61.59,61.5,61.5,47200.0,44.408,44.408,44.3431,44.3431,47200.0
2014-04-03 13:50:00,61.51,61.53,61.5,61.51,39000.0,44.3503,44.3647,44.3431,44.3503,39000.0
2014-04-03 13:55:00,61.5,61.55,61.5,61.54,35300.0,44.3431,44.3792,44.3431,44.372,35300.0
2014-04-03 14:00:00,61.54,61.54,61.53,61.54,19100.0,44.372,44.372,44.3647,44.372,19100.0
2014-04-03 14:05:00,61.54,61.6,61.54,61.59,87800.0,44.372,44.4152,44.372,44.408,87800.0
2014-04-03 14:10:00,61.59,61.61,61.58,61.6,48200.0,44.408,44.4224,44.4008,44.4152,48200.0
2014-04-03 14:15:00,61.59,61.62,61.55,61.6,42900.0,44.408,44.4296,44.3792,44.4152,42900.0
2014-04-03 14:20:00,61.6,61.63,61.59,61.61,36100.0,44.4152,44.4368,44.408,44.4224,36100.0
2014-04-03 14:25:00,61.6,61.61,61.55,61.56,31100.0,44.4152,44.4224,44.3792,44.3864,31100.0
2014-04-03 14:30:00,61.55,61.55,61.51,61.52,28000.0,44.3792,44.3792,44.3503,44.3575,28000.0
2014-04-03 14:35:00,61.52,61.53,61.4,61.4,25800.0,44.3575,44.3647,44.271,44.271,25800.0
2014-04-03 14:40:00,61.4,61.5,61.4,61.5,42600.0,44.271,44.3431,44.271,44.3431,42600.0
2014-04-03 14:45:00,61.48,61.49,61.45,61.46,60800.0,44.3287,44.3359,44.3071,44.3143,60800.0
2014-04-03 14:50:00,61.46,61.46,61.45,61.46,9900.0,44.3143,44.3143,44.3071,44.3143,9900.0
2014-04-03 14:55:00,61.46,61.47,61.45,61.46,72300.0,44.3143,44.3215,44.3071,44.3143,72300.0
2014-04-03 15:00:00,61.47,61.47,61.45,61.45,28800.0,44.3215,44.3215,44.3071,44.3071,28800.0
2014-04-03 15:05:00,61.45,61.46,61.43,61.46,53700.0,44.3071,44.3143,44.2926,44.3143,53700.0
2014-04-03 15:10:00,61.45,61.5,61.44,61.45,66500.0,44.3071,44.3431,44.2999,44.3071,66500.0
2014-04-03 15:15:00,61.45,61.47,61.44,61.46,26800.0,44.3071,44.3215,44.2999,44.3143,26800.0
2014-04-03 15:20:00,61.47,61.52,61.44,61.52,80200.0,44.3215,44.3575,44.2999,44.3575,80200.0
2014-04-03 15:25:00,61.52,61.64,61.52,61.63,92600.0,44.3575,44.4441,44.3575,44.4368,92600.0
2014-04-03 15:30:00,61.62,61.63,61.59,61.61,97600.0,44.4296,44.4368,44.408,44.4224,97600.0
2014-04-03 15:35:00,61.61,61.62,61.6,61.61,92800.0,44.4224,44.4296,44.4152,44.4224,92800.0
2014-04-03 15:40:00,61.61,61.72,61.59,61.71,125300.0,44.4224,44.5017,44.408,44.4945,125300.0
2014-04-03 15:45:00,61.71,61.88,61.71,61.87,279000.0,44.4945,44.6171,44.4945,44.6099,279000.0
2014-04-03 15:50:00,61.87,61.88,61.71,61.73,232800.0,44.6099,44.6171,44.4945,44.509,232800.0
2014-04-03 15:55:00,61.73,61.77,61.68,61.72,290500.0,44.509,44.5378,44.4729,44.5017,290500.0
2014-04-04 09:30:00,61.93,62.08,61.86,62.07,242100.0,44.6532,44.7613,44.6027,44.7541,242100.0
2014-04-04 09:35:00,62.09,62.26,62.06,62.06,65600.0,44.7685,44.8911,44.7469,44.7469,65600.0
2014-04-04 09:40:00,62.08,62.08,61.93,61.95,61600.0,44.7613,44.7613,44.6532,44.6676,61600.0
2014-04-04 09:45:00,61.94,62.15,61.94,61.98,68600.0,44.6604,44.8118,44.6604,44.6892,68600.0
2014-04-04 09:50:00,61.98,61.98,61.9,61.95,39100.0,44.6892,44.6892,44.6315,44.6676,39100.0
2014-04-04 09:55:00,61.95,62.11,61.93,62.09,49000.0,44.6676,44.7829,44.6532,44.7685,49000.0
2014-04-04 10:00:00,62.09,62.11,61.96,62.0,75100.0,44.7685,44.7829,44.6748,44.7036,75100.0
2014-04-04 10:05:00,62.0,62.01,61.9,61.92,65600.0,44.7036,44.7108,44.6315,44.6459,65600.0
2014-04-04 10:10:00,61.93,61.94,61.78,61.8,42600.0,44.6532,44.6604,44.545,44.5594,42600.0
2014-04-04 10:15:00,61.82,61.88,61.8,61.87,33800.0,44.5738,44.6171,44.5594,44.6099,33800.0
2014-04-04 10:20:00,61.87,61.88,61.85,61.87,68000.0,44.6099,44.6171,44.5955,44.6099,68000.0
2014-04-04 10:25:00,61.87,61.91,61.84,61.9,48800.0,44.6099,44.6387,44.5883,44.6315,48800.0
2014-04-04 10:30:00,61.9,61.95,61.85,61.93,38800.0,44.6315,44.6676,44.5955,44.6532,38800.0
2014-04-04 10:35:00,61.93,61.94,61.83,61.86,20700.0,44.6532,44.6604,44.5811,44.6027,20700.0
2014-04-04 10:40:00,61.85,61.87,61.8,61.8,27600.0,44.5955,44.6099,44.5594,44.5594,27600.0
2014-04-04 10:45:00,61.81,61.85,61.77,61.85,34700.0,44.5666,44.5955,44.5378,44.5955,34700.0
2014-04-04 10:50:00,61.86,61.87,61.79,61.8,14600.0,44.6027,44.6099,44.5522,44.5594,14600.0
2014-04-04 10:55:00,61.8,61.87,61.79,61.83,29700.0,44.5594,44.6099,44.5522,44.5811,29700.0
2014-04-04 11:00:00,61.82,61.82,61.72,61.73,39800.0,44.5738,44.5738,44.5017,44.509,39800.0
2014-04-04 11:05:00,61.73,61.78,61.72,61.73,21800.0,44.509,44.545,44.5017,44.509,21800.0
2014-04-04 11:10:00,61.73,61.79,61.72,61.77,30200.0,44.509,44.5522,44.5017,44.5378,30200.0
2014-04-04 11:15:00,61.76,61.77,61.71,61.74,40900.0,44.5306,44.5378,44.4945,44.5162,40900.0
2014-04-04 11:20:00,61.74,61.79,61.73,61.77,36800.0,44.5162,44.5522,44.509,44.5378,36800.0
2014-04-04 11:25:00,61.77,61.83,61.76,61.82,38500.0,44.5378,44.5811,44.5306,44.5738,38500.0
2014-04-04 11:30:00,61.82,61.91,61.81,61.9,72100.0,44.5738,44.6387,44.5666,44.6315,72100.0
2014-04-04 11:35:00,61.9,61.9,61.8,61.81,24000.0,44.6315,44.6315,44.5594,44.5666,24000.0
2014-04-04 11:40:00,61.81,61.81,61.67,61.69,45100.0,44.5666,44.5666,44.4657,44.4801,45100.0
2014-04-04 11:45:00,61.69,61.69,61.55,61.6,60900.0,44.4801,44.4801,44.3792,44.4152,60900.0
2014-04-04 11:50:00,61.6,61.65,61.54,61.57,30800.0,44.4152,44.4513,44.372,44.3936,30800.0
2014-04-04 11:55:00,61.56,61.65,61.54,61.63,41700.0,44.3864,44.4513,44.372,44.4368,41700.0
2014-04-04 12:00:00,61.62,61.63,61.53,61.56,22800.0,44.4296,44.4368,44.3647,44.3864,22800.0
2014-04-04 12:05:00,61.56,61.6,61.5,61.54,43100.0,44.3864,44.4152,44.3431,44.372,43100.0
2014-04-04 12:10:00,61.54,61.56,61.45,61.51,23200.0,44.372,44.3864,44.3071,44.3503,23200.0
2014-04-04 12:15:00,61.51,61.58,61.47,61.57,20900.0,44.3503,44.4008,44.3215,44.3936,20900.0
2014-04-04 12:20:00,61.55,61.61,61.51,61.61,26900.0,44.3792,44.4224,44.3503,44.4224,26900.0
2014-04-04 12:25:00,61.61,61.63,61.53,61.54,23300.0,44.4224,44.4368,44.3647,44.372,23300.0
2014-04-04 12:30:00,61.55,61.57,61.5,61.51,22000.0,44.3792,44.3936,44.3431,44.3503,22000.0
2014-04-04 12:35:00,61.51,61.54,61.48,61.49,23700.0,44.3503,44.372,44.3287,44.3359,23700.0
2014-04-04 12:40:00,61.48,61.52,61.46,61.46,18900.0,44.3287,44.3575,44.3143,44.3143,18900.0
2014-04-04 12:45:00,61.46,61.48,61.39,61.41,20000.0,44.3143,44.3287,44.2638,44.2782,20000.0
2014-04-04 12:50:00,61.41,61.41,61.33,61.39,41100.0,44.2782,44.2782,44.2205,44.2638,41100.0
2014-04-04 12:55:00,61.38,61.39,61.3,61.36,53500.0,44.2566,44.2638,44.1989,44.2422,53500.0
2014-04-04 13:00:00,61.36,61.4,61.35,61.4,26200.0,44.2422,44.271,44.235,44.271,26200.0
2014-04-04 13:05:00,61.41,61.46,61.4,61.46,22600.0,44.2782,44.3143,44.271,44.3143,22600.0
2014-04-04 13:10:00,61.46,61.48,61.43,61.45,24800.0,44.3143,44.3287,44.2926,44.3071,24800.0
2014-04-04 13:15:00,61.44,61.47,61.43,61.43,24700.0,44.2999,44.3215,44.2926,44.2926,24700.0
2014-04-04 13:20:00,61.43,61.44,61.32,61.34,37400.0,44.2926,44.2999,44.2133,44.2278,37400.0
2014-04-04 13:25:00,61.36,61.37,61.31,61.32,25900.0,44.2422,44.2494,44.2061,44.2133,25900.0
2014-04-04 13:30:00,61.32,61.33,61.28,61.31,13600.0,44.2133,44.2205,44.1845,44.2061,13600.0
2014-04-04 13:35:00,61.31,61.37,61.31,61.33,13200.0,44.2061,44.2494,44.2061,44.2205,13200.0
2014-04-04 13:40:00,61.33,61.36,61.29,61.29,25300.0,44.2205,44.2422,44.1917,44.1917,25300.0
2014-04-04 13:45:00,61.3,61.39,61.3,61.34,32900.0,44.1989,44.2638,44.1989,44.2278,32900.0
2014-04-04 13:50:00,61.35,61.45,61.34,61.43,17800.0,44.235,44.3071,44.2278,44.2926,17800.0
2014-04-04 13:55:00,61.43,61.43,61.39,61.4,27500.0,44.2926,44.2926,44.2638,44.271,27500.0
2014-04-04 14:00:00,61.4,61.45,61.37,61.4,15400.0,44.271,44.3071,44.2494,44.271,15400.0
2014-04-04 14:05:00,61.4,61.4,61.31,61.31,14600.0,44.271,44.271,44.2061,44.2061,14600.0
2014-04-04 14:10:00,61.32,61.34,61.29,61.31,24700.0,44.2133,44.2278,44.1917,44.2061,24700.0
2014-04-04 14:15:00,61.32,61.39,61.29,61.34,24800.0,44.2133,44.2638,44.1917,44.2278,24800.0
2014-04-04 14:20:00,61.33,61.34,61.29,61.32,27100.0,44.2205,44.2278,44.1917,44.2133,27100.0
2014-04-04 14:25:00,61.32,61.32,61.29,61.3,28800.0,44.2133,44.2133,44.1917,44.1989,28800.0
2014-04-04 14:30:00,61.3,61.33,61.24,61.25,31900.0,44.1989,44.2205,44.1556,44.1629,31900.0
2014-04-04 14:35:00,61.25,61.25,61.15,61.16,32200.0,44.1629,44.1629,44.0908,44.098,32200.0
2014-04-04 14:40:00,61.16,61.19,61.15,61.19,28200.0,44.098,44.1196,44.0908,44.1196,28200.0
2014-04-04 14:45:00,61.18,61.22,61.17,61.2,28200.0,44.1124,44.1412,44.1052,44.1268,28200.0
2014-04-04 14:50:00,61.2,61.24,61.2,61.23,27100.0,44.1268,44.1556,44.1268,44.1484,27100.0
2014-04-04 14:55:00,61.23,61.26,61.23,61.24,37100.0,44.1484,44.1701,44.1484,44.1556,37100.0
2014-04-04 15:00:00,61.24,61.25,61.19,61.2,60900.0,44.1556,44.1629,44.1196,44.1268,60900.0
2014-04-04 15:05:00,61.2,61.2,61.13,61.17,62000.0,44.1268,44.1268,44.0763,44.1052,62000.0
2014-04-04 15:10:00,61.18,61.18,61.16,61.18,46900.0,44.1124,44.1124,44.098,44.1124,46900.0
2014-04-04 15:15:00,61.18,61.22,61.17,61.2,58800.0,44.1124,44.1412,44.1052,44.1268,58800.0
2014-04-04 15:20:00,61.21,61.27,61.2,61.27,47300.0,44.134,44.1773,44.1268,44.1773,47300.0
2014-04-04 15:25:00,61.26,61.32,61.24,61.24,39200.0,44.1701,44.2133,44.1556,44.1556,39200.0
2014-04-04 15:30:00,61.24,61.26,61.17,61.18,62500.0,44.1556,44.1701,44.1052,44.1124,62500.0
2014-04-04 15:35:00,61.17,61.2,61.15,61.17,38400.0,44.1052,44.1268,44.0908,44.1052,38400.0
2014-04-04 15:40:00,61.18,61.21,61.15,61.15,43200.0,44.1124,44.134,44.0908,44.0908,43200.0
2014-04-04 15:45:00,61.16,61.2,61.1,61.19,102000.0,44.098,44.1268,44.0547,44.1196,102000.0
2014-04-04 15:50:00,61.19,61.19,61.11,61.16,87000.0,44.1196,44.1196,44.0619,44.098,87000.0
2014-04-04 15:55:00,61.16,61.16,61.1,61.13,144800.0,44.098,44.098,44.0547,44.0763,144800.0
2014-04-07 09:30:00,61.06,61.06,60.78,60.78,99100.0,44.0259,44.0259,43.824,43.824,99100.0
2014-04-07 09:35:00,60.81,61.02,60.79,61.0,25800.0,43.8456,43.997,43.8312,43.9826,25800.0
2014-04-07 09:40:00,60.98,61.02,60.8,60.91,42300.0,43.9682,43.997,43.8384,43.9177,42300.0
2014-04-07 09:45:00,60.9,60.92,60.83,60.92,27900.0,43.9105,43.9249,43.86,43.9249,27900.0
2014-04-07 09:50:00,60.93,60.93,60.79,60.8,61400.0,43.9321,43.9321,43.8312,43.8384,61400.0
2014-04-07 09:55:00,60.8,60.83,60.67,60.71,70300.0,43.8384,43.86,43.7447,43.7735,70300.0
2014-04-07 10:00:00,60.7,60.73,60.55,60.62,61700.0,43.7663,43.7879,43.6581,43.7086,61700.0
2014-04-07 10:05:00,60.62,60.67,60.57,60.64,35600.0,43.7086,43.7447,43.6726,43.723,35600.0
2014-04-07 10:10:00,60.64,60.7,60.62,60.69,32000.0,43.723,43.7663,43.7086,43.7591,32000.0
2014-04-07 10:15:00,60.69,60.78,60.69,60.77,47400.0,43.7591,43.824,43.7591,43.8168,47400.0
2014-04-07 10:20:00,60.76,60.76,60.69,60.7,26600.0,43.8096,43.8096,43.7591,43.7663,26600.0
2014-04-07 10:25:00,60.7,60.74,60.67,60.7,18900.0,43.7663,43.7951,43.7447,43.7663,18900.0
2014-04-07 10:30:00,60.7,60.76,60.68,60.75,27000.0,43.7663,43.8096,43.7519,43.8023,27000.0
2014-04-07 10:35:00,60.76,60.78,60.69,60.7,32300.0,43.8096,43.824,43.7591,43.7663,32300.0
2014-04-07 10:40:00,60.71,60.73,60.67,60.72,19300.0,43.7735,43.7879,43.7447,43.7807,19300.0
2014-04-07 10:45:00,60.71,60.74,60.7,60.74,18600.0,43.7735,43.7951,43.7663,43.7951,18600.0
2014-04-07 10:50:00,60.73,60.78,60.72,60.77,20300.0,43.7879,43.824,43.7807,43.8168,20300.0
2014-04-07 10:55:00,60.77,60.79,60.74,60.78,56500.0,43.8168,43.8312,43.7951,43.824,56500.0
2014-04-07 11:00:00,60.77,60.83,60.75,60.81,18700.0,43.8168,43.86,43.8023,43.8456,18700.0
2014-04-07 11:05:00,60.82,60.83,60.75,60.77,21800.0,43.8528,43.86,43.8023,43.8168,21800.0
2014-04-07 11:10:00,60.78,60.82,60.77,60.82,45000.0,43.824,43.8528,43.8168,43.8528,45000.0
2014-04-07 11:15:00,60.83,60.85,60.73,60.76,30100.0,43.86,43.8744,43.7879,43.8096,30100.0
2014-04-07 11:20:00,60.77,60.77,60.65,60.66,18500.0,43.8168,43.8168,43.7302,43.7375,18500.0
2014-04-07 11:25:00,60.66,60.67,60.63,60.64,15300.0,43.7375,43.7447,43.7158,43.723,15300.0
2014-04-07 11:30:00,60.63,60.72,60.63,60.7,49400.0,43.7158,43.7807,43.7158,43.7663,49400.0
2014-04-07 11:35:00,60.7,60.73,60.64,60.7,45000.0,43.7663,43.7879,43.723,43.7663,45000.0
2014-04-07 11:40:00,60.7,60.74,60.67,60.73,42800.0,43.7663,43.7951,43.7447,43.7879,42800.0
2014-04-07 11:45:00,60.74,60.74,60.68,60.72,61600.0,43.7951,43.7951,43.7519,43.7807,61600.0
2014-04-07 11:50:00,60.73,60.82,60.71,60.82,32300.0,43.7879,43.8528,43.7735,43.8528,32300.0
2014-04-07 11:55:00,60.81,60.81,60.76,60.79,23200.0,43.8456,43.8456,43.8096,43.8312,23200.0
2014-04-07 12:00:00,60.79,60.82,60.77,60.78,19900.0,43.8312,43.8528,43.8168,43.824,19900.0
2014-04-07 12:05:00,60.78,60.78,60.75,60.76,19200.0,43.824,43.824,43.8023,43.8096,19200.0
2014-04-07 12:10:00,60.77,60.78,60.72,60.72,32400.0,43.8168,43.824,43.7807,43.7807,32400.0
2014-04-07 12:15:00,60.71,60.72,60.65,60.65,52300.0,43.7735,43.7807,43.7302,43.7302,52300.0
2014-04-07 12:20:00,60.64,60.66,60.59,60.64,91000.0,43.723,43.7375,43.687,43.723,91000.0
2014-04-07 12:25:00,60.63,60.67,60.6,60.6,14600.0,43.7158,43.7447,43.6942,43.6942,14600.0
2014-04-07 12:30:00,60.6,60.66,60.59,60.66,15000.0,43.6942,43.7375,43.687,43.7375,15000.0
2014-04-07 12:35:00,60.65,60.7,60.62,60.67,17600.0,43.7302,43.7663,43.7086,43.7447,17600.0
2014-04-07 12:40:00,60.68,60.72,60.68,60.69,10900.0,43.7519,43.7807,43.7519,43.7591,10900.0
2014-04-07 12:45:00,60.68,60.72,60.68,60.69,13600.0,43.7519,43.7807,43.7519,43.7591,13600.0
2014-04-07 12:50:00,60.69,60.71,60.66,60.7,32200.0,43.7591,43.7735,43.7375,43.7663,32200.0
2014-04-07 12:55:00,60.7,60.77,60.7,60.75,27700.0,43.7663,43.8168,43.7663,43.8023,27700.0
2014-04-07 13:00:00,60.76,60.79,60.75,60.77,14600.0,43.8096,43.8312,43.8023,43.8168,14600.0
2014-04-07 13:05:00,60.77,60.79,60.7,60.7,35000.0,43.8168,43.8312,43.7663,43.7663,35000.0
2014-04-07 13:10:00,60.7,60.76,60.67,60.75,37000.0,43.7663,43.8096,43.7447,43.8023,37000.0
2014-04-07 13:15:00,60.76,60.83,60.76,60.8,32100.0,43.8096,43.86,43.8096,43.8384,32100.0
2014-04-07 13:20:00,60.8,60.84,60.8,60.81,43100.0,43.8384,43.8672,43.8384,43.8456,43100.0
2014-04-07 13:25:00,60.81,60.82,60.78,60.78,27800.0,43.8456,43.8528,43.824,43.824,27800.0
2014-04-07 13:30:00,60.78,60.81,60.78,60.8,28700.0,43.824,43.8456,43.824,43.8384,28700.0
2014-04-07 13:35:00,60.8,60.82,60.77,60.8,21500.0,43.8384,43.8528,43.8168,43.8384,21500.0
2014-04-07 13:40:00,60.8,60.82,60.79,60.8,23600.0,43.8384,43.8528,43.8312,43.8384,23600.0
2014-04-07 13:45:00,60.8,60.8,60.76,60.77,27300.0,43.8384,43.8384,43.8096,43.8168,27300.0
2014-04-07 13:50:00,60.77,60.78,60.74,60.75,18500.0,43.8168,43.824,43.7951,43.8023,18500.0
2014-04-07 13:55:00,60.76,60.77,60.74,60.76,22300.0,43.8096,43.8168,43.7951,43.8096,22300.0
2014-04-07 14:00:00,60.75,60.77,60.72,60.75,53900.0,43.8023,43.8168,43.7807,43.8023,53900.0
2014-04-07 14:05:00,60.75,60.8,60.74,60.79,25600.0,43.8023,43.8384,43.7951,43.8312,25600.0
2014-04-07 14:10:00,60.78,60.8,60.74,60.74,19600.0,43.824,43.8384,43.7951,43.7951,19600.0
2014-04-07 14:15:00,60.74,60.76,60.72,60.73,61800.0,43.7951,43.8096,43.7807,43.7879,61800.0
2014-04-07 14:20:00,60.72,60.74,60.72,60.73,27700.0,43.7807,43.7951,43.7807,43.7879,27700.0
2014-04-07 14:25:00,60.72,60.73,60.66,60.7,41800.0,43.7807,43.7879,43.7375,43.7663,41800.0
2014-04-07 14:30:00,60.7,60.72,60.7,60.7,25800.0,43.7663,43.7807,43.7663,43.7663,25800.0
2014-04-07 14:35:00,60.71,60.72,60.65,60.66,42200.0,43.7735,43.7807,43.7302,43.7375,42200.0
2014-04-07 14:40:00,60.67,60.7,60.65,60.65,36400.0,43.7447,43.7663,43.7302,43.7302,36400.0
2014-04-07 14:45:00,60.66,60.66,60.6,60.64,65600.0,43.7375,43.7375,43.6942,43.723,65600.0
2014-04-07 14:50:00,60.64,60.67,60.62,60.64,47500.0,43.723,43.7447,43.7086,43.723,47500.0
2014-04-07 14:55:00,60.64,60.68,60.64,60.65,40700.0,43.723,43.7519,43.723,43.7302,40700.0
2014-04-07 15:00:00,60.64,60.65,60.62,60.64,21400.0,43.723,43.7302,43.7086,43.723,21400.0
2014-04-07 15:05:00,60.63,60.68,60.61,60.68,47000.0,43.7158,43.7519,43.7014,43.7519,47000.0
2014-04-07 15:10:00,60.67,60.73,60.66,60.73,38500.0,43.7447,43.7879,43.7375,43.7879,38500.0
2014-04-07 15:15:00,60.72,60.73,60.62,60.66,69500.0,43.7807,43.7879,43.7086,43.7375,69500.0
2014-04-07 15:20:00,60.66,60.67,60.62,60.66,37900.0,43.7375,43.7447,43.7086,43.7375,37900.0
2014-04-07 15:25:00,60.66,60.69,60.65,60.66,53700.0,43.7375,43.7591,43.7302,43.7375,53700.0
2014-04-07 15:30:00,60.66,60.66,60.62,60.63,45400.0,43.7375,43.7375,43.7086,43.7158,45400.0
2014-04-07 15:35:00,60.63,60.66,60.61,60.61,65900.0,43.7158,43.7375,43.7014,43.7014,65900.0
2014-04-07 15:40:00,60.61,60.61,60.57,60.59,52600.0,43.7014,43.7014,43.6726,43.687,52600.0
2014-04-07 15:45:00,60.58,60.62,60.58,60.58,87800.0,43.6798,43.7086,43.6798,43.6798,87800.0
2014-04-07 15:50:00,60.59,60.59,60.51,60.53,136300.0,43.687,43.687,43.6293,43.6437,136300.0
2014-04-07 15:55:00,60.52,60.54,60.5,60.51,163900.0,43.6365,43.6509,43.6221,43.6293,163900.0
2014-04-08 09:30:00,60.33,60.52,60.1,60.48,107700.0,43.4995,43.6365,43.3337,43.6077,107700.0
2014-04-08 09:35:00,60.51,60.61,60.44,60.59,34800.0,43.6293,43.7014,43.5788,43.687,34800.0
2014-04-08 09:40:00,60.6,60.82,60.58,60.74,35300.0,43.6942,43.8528,43.6798,43.7951,35300.0
2014-04-08 09:45:00,60.72,61.07,60.67,61.02,142900.0,43.7807,44.0331,43.7447,43.997,142900.0
2014-04-08 09:50:00,61.03,61.14,60.9,61.14,70500.0,44.0042,44.0835,43.9105,44.0835,70500.0
2014-04-08 09:55:00,61.15,61.3,61.15,61.27,52600.0,44.0908,44.1989,44.0908,44.1773,52600.0
2014-04-08 10:00:00,61.27,61.34,61.19,61.2,67600.0,44.1773,44.2278,44.1196,44.1268,67600.0
2014-04-08 10:05:00,61.21,61.25,61.16,61.18,37900.0,44.134,44.1629,44.098,44.1124,37900.0
2014-04-08 10:10:00,61.16,61.19,61.14,61.19,26000.0,44.098,44.1196,44.0835,44.1196,26000.0
2014-04-08 10:15:00,61.19,61.22,61.12,61.13,56400.0,44.1196,44.1412,44.0691,44.0763,56400.0
2014-04-08 10:20:00,61.14,61.17,61.05,61.05,84600.0,44.0835,44.1052,44.0187,44.0187,84600.0
2014-04-08 10:25:00,61.06,61.12,61.05,61.05,108500.0,44.0259,44.0691,44.0187,44.0187,108500.0
2014-04-08 10:30:00,61.05,61.2,61.02,61.19,50500.0,44.0187,44.1268,43.997,44.1196,50500.0
2014-04-08 10:35:00,61.18,61.21,61.15,61.17,32100.0,44.1124,44.134,44.0908,44.1052,32100.0
2014-04-08 10:40:00,61.18,61.28,61.13,61.25,35000.0,44.1124,44.1845,44.0763,44.1629,35000.0
2014-04-08 10:45:00,61.25,61.26,61.17,61.17,37300.0,44.1629,44.1701,44.1052,44.1052,37300.0
2014-04-08 10:50:00,61.17,61.28,61.17,61.24,45700.0,44.1052,44.1845,44.1052,44.1556,45700.0
2014-04-08 10:55:00,61.24,61.28,61.23,61.23,32200.0,44.1556,44.1845,44.1484,44.1484,32200.0
2014-04-08 11:00:00,61.23,61.27,61.22,61.26,33500.0,44.1484,44.1773,44.1412,44.1701,33500.0
2014-04-08 11:05:00,61.25,61.37,61.24,61.37,76300.0,44.1629,44.2494,44.1556,44.2494,76300.0
2014-04-08 11:10:00,61.38,61.38,61.29,61.34,87000.0,44.2566,44.2566,44.1917,44.2278,87000.0
2014-04-08 11:15:00,61.33,61.38,61.29,61.36,43800.0,44.2205,44.2566,44.1917,44.2422,43800.0
2014-04-08 11:20:00,61.36,61.38,61.31,61.38,38600.0,44.2422,44.2566,44.2061,44.2566,38600.0
2014-04-08 11:25:00,61.37,61.4,61.35,61.38,61300.0,44.2494,44.271,44.235,44.2566,61300.0
2014-04-08 11:30:00,61.37,61.4,61.24,61.25,52800.0,44.2494,44.271,44.1556,44.1629,52800.0
2014-04-08 11:35:00,61.26,61.27,61.21,61.23,35500.0,44.1701,44.1773,44.134,44.1484,35500.0
2014-04-08 11:40:00,61.23,61.29,61.21,61.21,44500.0,44.1484,44.1917,44.134,44.134,44500.0
2014-04-08 11:45:00,61.21,61.24,61.1,61.1,31000.0,44.134,44.1556,44.0547,44.0547,31000.0
2014-04-08 11:50:00,61.12,61.19,61.12,61.18,25200.0,44.0691,44.1196,44.0691,44.1124,25200.0
2014-04-08 11:55:00,61.19,61.28,61.19,61.27,27700.0,44.1196,44.1845,44.1196,44.1773,27700.0
2014-04-08 12:00:00,61.27,61.28,61.24,61.26,15900.0,44.1773,44.1845,44.1556,44.1701,15900.0
2014-04-08 12:05:00,61.27,61.31,61.24,61.31,55000.0,44.1773,44.2061,44.1556,44.2061,55000.0
2014-04-08 12:10:00,61.31,61.4,61.3,61.39,41900.0,44.2061,44.271,44.1989,44.2638,41900.0
2014-04-08 12:15:00,61.39,61.42,61.35,61.37,30700.0,44.2638,44.2854,44.235,44.2494,30700.0
2014-04-08 12:20:00,61.36,61.39,61.31,61.37,33800.0,44.2422,44.2638,44.2061,44.2494,33800.0
2014-04-08 12:25:00,61.37,61.46,61.36,61.46,42500.0,44.2494,44.3143,44.2422,44.3143,42500.0
2014-04-08 12:30:00,61.45,61.53,61.45,61.51,59100.0,44.3071,44.3647,44.3071,44.3503,59100.0
2014-04-08 12:35:00,61.51,61.6,61.51,61.55,73400.0,44.3503,44.4152,44.3503,44.3792,73400.0
2014-04-08 12:40:00,61.54,61.56,61.36,61.36,74100.0,44.372,44.3864,44.2422,44.2422,74100.0
2014-04-08 12:45:00,61.36,61.37,61.31,61.36,30200.0,44.2422,44.2494,44.2061,44.2422,30200.0
2014-04-08 12:50:00,61.36,61.37,61.32,61.32,23800.0,44.2422,44.2494,44.2133,44.2133,23800.0
2014-04-08 12:55:00,61.33,61.35,61.24,61.24,34600.0,44.2205,44.235,44.1556,44.1556,34600.0
2014-04-08 13:00:00,61.25,61.28,61.25,61.26,25200.0,44.1629,44.1845,44.1629,44.1701,25200.0
2014-04-08 13:05:00,61.26,61.31,61.26,61.29,19600.0,44.1701,44.2061,44.1701,44.1917,19600.0
2014-04-08 13:10:00,61.29,61.32,61.28,61.32,19000.0,44.1917,44.2133,44.1845,44.2133,19000.0
2014-04-08 13:15:00,61.31,61.39,61.3,61.38,29400.0,44.2061,44.2638,44.1989,44.2566,29400.0
2014-04-08 13:20:00,61.38,61.46,61.38,61.46,17900.0,44.2566,44.3143,44.2566,44.3143,17900.0
2014-04-08 13:25:00,61.46,61.53,61.45,61.52,40500.0,44.3143,44.3647,44.3071,44.3575,40500.0
2014-04-08 13:30:00,61.52,61.53,61.43,61.45,17900.0,44.3575,44.3647,44.2926,44.3071,17900.0
2014-04-08 13:35:00,61.46,61.46,61.4,61.41,20600.0,44.3143,44.3143,44.271,44.2782,20600.0
2014-04-08 13:40:00,61.41,61.43,61.35,61.37,21400.0,44.2782,44.2926,44.235,44.2494,21400.0
2014-04-08 13:45:00,61.38,61.38,61.3,61.32,19800.0,44.2566,44.2566,44.1989,44.2133,19800.0
2014-04-08 13:50:00,61.32,61.35,61.32,61.34,18900.0,44.2133,44.235,44.2133,44.2278,18900.0
2014-04-08 13:55:00,61.34,61.39,61.32,61.39,17900.0,44.2278,44.2638,44.2133,44.2638,17900.0
2014-04-08 14:00:00,61.39,61.44,61.38,61.43,20500.0,44.2638,44.2999,44.2566,44.2926,20500.0
2014-04-08 14:05:00,61.43,61.44,61.37,61.41,33300.0,44.2926,44.2999,44.2494,44.2782,33300.0
2014-04-08 14:10:00,61.41,61.49,61.4,61.49,21600.0,44.2782,44.3359,44.271,44.3359,21600.0
2014-04-08 14:15:00,61.5,61.5,61.46,61.5,22900.0,44.3431,44.3431,44.3143,44.3431,22900.0
2014-04-08 14:20:00,61.5,61.5,61.42,61.45,48600.0,44.3431,44.3431,44.2854,44.3071,48600.0
2014-04-08 14:25:00,61.45,61.48,61.43,61.44,40100.0,44.3071,44.3287,44.2926,44.2999,40100.0
2014-04-08 14:30:00,61.43,61.44,61.39,61.41,38300.0,44.2926,44.2999,44.2638,44.2782,38300.0
2014-04-08 14:35:00,61.41,61.51,61.41,61.5,56500.0,44.2782,44.3503,44.2782,44.3431,56500.0
2014-04-08 14:40:00,61.5,61.52,61.42,61.43,54500.0,44.3431,44.3575,44.2854,44.2926,54500.0
2014-04-08 14:45:00,61.42,61.45,61.41,61.43,50500.0,44.2854,44.3071,44.2782,44.2926,50500.0
2014-04-08 14:50:00,61.42,61.44,61.41,61.41,42600.0,44.2854,44.2999,44.2782,44.2782,42600.0
2014-04-08 14:55:00,61.42,61.42,61.36,61.36,31900.0,44.2854,44.2854,44.2422,44.2422,31900.0
2014-04-08 15:00:00,61.36,61.37,61.3,61.3,41300.0,44.2422,44.2494,44.1989,44.1989,41300.0
2014-04-08 15:05:00,61.31,61.33,61.29,61.3,42600.0,44.2061,44.2205,44.1917,44.1989,42600.0
2014-04-08 15:10:00,61.29,61.3,61.23,61.26,30700.0,44.1917,44.1989,44.1484,44.1701,30700.0
2014-04-08 15:15:00,61.25,61.28,61.21,61.27,34200.0,44.1629,44.1845,44.134,44.1773,34200.0
2014-04-08 15:20:00,61.28,61.36,61.27,61.33,87400.0,44.1845,44.2422,44.1773,44.2205,87400.0
2014-04-08 15:25:00,61.33,61.36,61.31,61.34,66800.0,44.2205,44.2422,44.2061,44.2278,66800.0
2014-04-08 15:30:00,61.33,61.41,61.33,61.41,36900.0,44.2205,44.2782,44.2205,44.2782,36900.0
2014-04-08 15:35:00,61.41,61.44,61.41,61.44,40800.0,44.2782,44.2999,44.2782,44.2999,40800.0
2014-04-08 15:40:00,61.44,61.46,61.41,61.44,104000.0,44.2999,44.3143,44.2782,44.2999,104000.0
2014-04-08 15:45:00,61.45,61.47,61.41,61.46,94200.0,44.3071,44.3215,44.2782,44.3143,94200.0
2014-04-08 15:50:00,61.46,61.49,61.45,61.48,134900.0,44.3143,44.3359,44.3071,44.3287,134900.0
2014-04-08 15:55:00,61.48,61.52,61.48,61.49,258100.0,44.3287,44.3575,44.3287,44.3359,258100.0
2014-04-09 09:30:00,61.77,61.77,61.48,61.54,62900.0,44.5378,44.5378,44.3287,44.372,62900.0
2014-04-09 09:35:00,61.55,61.62,61.33,61.34,92700.0,44.3792,44.4296,44.2205,44.2278,92700.0
2014-04-09 09:40:00,61.33,61.35,61.15,61.17,78300.0,44.2205,44.235,44.0908,44.1052,78300.0
2014-04-09 09:45:00,61.17,61.24,61.16,61.23,44900.0,44.1052,44.1556,44.098,44.1484,44900.0
2014-04-09 09:50:00,61.23,61.25,61.16,61.25,46400.0,44.1484,44.1629,44.098,44.1629,46400.0
2014-04-09 09:55:00,61.25,61.38,61.23,61.24,30200.0,44.1629,44.2566,44.1484,44.1556,30200.0
2014-04-09 10:00:00,61.25,61.31,61.22,61.24,42700.0,44.1629,44.2061,44.1412,44.1556,42700.0
2014-04-09 10:05:00,61.22,61.29,61.22,61.27,49800.0,44.1412,44.1917,44.1412,44.1773,49800.0
2014-04-09 10:10:00,61.28,61.29,61.22,61.24,58900.0,44.1845,44.1917,44.1412,44.1556,58900.0
2014-04-09 10:15:00,61.24,61.29,61.21,61.27,39400.0,44.1556,44.1917,44.134,44.1773,39400.0
2014-04-09 10:20:00,61.26,61.47,61.24,61.45,67200.0,44.1701,44.3215,44.1556,44.3071,67200.0
2014-04-09 10:25:00,61.44,61.45,61.37,61.37,65100.0,44.2999,44.3071,44.2494,44.2494,65100.0
2014-04-09 10:30:00,61.37,61.38,61.24,61.24,40200.0,44.2494,44.2566,44.1556,44.1556,40200.0
2014-04-09 10:35:00,61.25,61.25,61.08,61.08,50200.0,44.1629,44.1629,44.0403,44.0403,50200.0
2014-04-09 10:40:00,61.08,61.2,61.07,61.2,39700.0,44.0403,44.1268,44.0331,44.1268,39700.0
2014-04-09 10:45:00,61.19,61.2,61.07,61.07,17500.0,44.1196,44.1268,44.0331,44.0331,17500.0
2014-04-09 10:50:00,61.08,61.12,61.06,61.07,25300.0,44.0403,44.0691,44.0259,44.0331,25300.0
2014-04-09 10:55:00,61.07,61.13,61.07,61.1,23100.0,44.0331,44.0763,44.0331,44.0547,23100.0
2014-04-09 11:00:00,61.1,61.17,61.1,61.12,38300.0,44.0547,44.1052,44.0547,44.0691,38300.0
2014-04-09 11:05:00,61.12,61.13,61.07,61.09,34600.0,44.0691,44.0763,44.0331,44.0475,34600.0
2014-04-09 11:10:00,61.09,61.13,61.06,61.09,29600.0,44.0475,44.0763,44.0259,44.0475,29600.0
2014-04-09 11:15:00,61.09,61.11,61.08,61.1,11800.0,44.0475,44.0619,44.0403,44.0547,11800.0
2014-04-09 11:20:00,61.09,61.1,61.01,61.01,34800.0,44.0475,44.0547,43.9898,43.9898,34800.0
2014-04-09 11:25:00,61.02,61.1,61.0,61.09,24900.0,43.997,44.0547,43.9826,44.0475,24900.0
2014-04-09 11:30:00,61.08,61.15,61.07,61.13,30100.0,44.0403,44.0908,44.0331,44.0763,30100.0
2014-04-09 11:35:00,61.14,61.16,61.11,61.13,33400.0,44.0835,44.098,44.0619,44.0763,33400.0
2014-04-09 11:40:00,61.13,61.3,61.12,61.29,71200.0,44.0763,44.1989,44.0691,44.1917,71200.0
2014-04-09 11:45:00,61.3,61.35,61.29,61.31,61500.0,44.1989,44.235,44.1917,44.2061,61500.0
2014-04-09 11:50:00,61.3,61.41,61.3,61.4,37500.0,44.1989,44.2782,44.1989,44.271,37500.0
2014-04-09 11:55:00,61.4,61.43,61.36,61.36,37100.0,44.271,44.2926,44.2422,44.2422,37100.0
2014-04-09 12:00:00,61.37,61.39,61.35,61.38,48500.0,44.2494,44.2638,44.235,44.2566,48500.0
2014-04-09 12:05:00,61.39,61.4,61.37,61.38,54400.0,44.2638,44.271,44.2494,44.2566,54400.0
2014-04-09 12:10:00,61.39,61.43,61.37,61.39,29700.0,44.2638,44.2926,44.2494,44.2638,29700.0
2014-04-09 12:15:00,61.38,61.38,61.31,61.32,32100.0,44.2566,44.2566,44.2061,44.2133,32100.0
2014-04-09 12:20:00,61.32,61.34,61.31,61.31,32300.0,44.2133,44.2278,44.2061,44.2061,32300.0
2014-04-09 12:25:00,61.32,61.33,61.29,61.29,17000.0,44.2133,44.2205,44.1917,44.1917,17000.0
2014-04-09 12:30:00,61.29,61.3,61.27,61.27,12600.0,44.1917,44.1989,44.1773,44.1773,12600.0
2014-04-09 12:35:00,61.27,61.29,61.18,61.18,95600.0,44.1773,44.1917,44.1124,44.1124,95600.0
2014-04-09 12:40:00,61.18,61.23,61.12,61.18,71400.0,44.1124,44.1484,44.0691,44.1124,71400.0
2014-04-09 12:45:00,61.18,61.22,61.14,61.15,90400.0,44.1124,44.1412,44.0835,44.0908,90400.0
2014-04-09 12:50:00,61.15,61.24,61.14,61.24,103400.0,44.0908,44.1556,44.0835,44.1556,103400.0
2014-04-09 12:55:00,61.24,61.3,61.22,61.24,60600.0,44.1556,44.1989,44.1412,44.1556,60600.0
2014-04-09 13:00:00,61.24,61.26,61.2,61.25,34200.0,44.1556,44.1701,44.1268,44.1629,34200.0
2014-04-09 13:05:00,61.24,61.25,61.21,61.23,11300.0,44.1556,44.1629,44.134,44.1484,11300.0
2014-04-09 13:10:00,61.24,61.25,61.21,61.22,17500.0,44.1556,44.1629,44.134,44.1412,17500.0
2014-04-09 13:15:00,61.21,61.27,61.21,61.26,53800.0,44.134,44.1773,44.134,44.1701,53800.0
2014-04-09 13:20:00,61.26,61.32,61.22,61.3,115600.0,44.1701,44.2133,44.1412,44.1989,115600.0
2014-04-09 13:25:00,61.29,61.29,61.24,61.24,4500.0,44.1917,44.1917,44.1556,44.1556,4500.0
2014-04-09 13:30:00,61.25,61.26,61.23,61.26,15100.0,44.1629,44.1701,44.1484,44.1701,15100.0
2014-04-09 13:35:00,61.25,61.26,61.24,61.25,7400.0,44.1629,44.1701,44.1556,44.1629,7400.0
2014-04-09 13:40:00,61.24,61.24,61.16,61.2,39500.0,44.1556,44.1556,44.098,44.1268,39500.0
2014-04-09 13:45:00,61.19,61.2,61.17,61.18,13500.0,44.1196,44.1268,44.1052,44.1124,13500.0
2014-04-09 13:50:00,61.18,61.24,61.18,61.23,19100.0,44.1124,44.1556,44.1124,44.1484,19100.0
2014-04-09 13:55:00,61.23,61.23,61.22,61.23,18300.0,44.1484,44.1484,44.1412,44.1484,18300.0
2014-04-09 14:00:00,61.23,61.43,61.23,61.43,51300.0,44.1484,44.2926,44.1484,44.2926,51300.0
2014-04-09 14:05:00,61.45,61.53,61.42,61.49,37600.0,44.3071,44.3647,44.2854,44.3359,37600.0
2014-04-09 14:10:00,61.47,61.49,61.34,61.37,84400.0,44.3215,44.3359,44.2278,44.2494,84400.0
2014-04-09 14:15:00,61.37,61.43,61.36,61.43,27800.0,44.2494,44.2926,44.2422,44.2926,27800.0
2014-04-09 14:20:00,61.43,61.5,61.41,61.43,27800.0,44.2926,44.3431,44.2782,44.2926,27800.0
2014-04-09 14:25:00,61.43,61.44,61.35,61.36,22700.0,44.2926,44.2999,44.235,44.2422,22700.0
2014-04-09 14:30:00,61.37,61.45,61.37,61.44,41100.0,44.2494,44.3071,44.2494,44.2999,41100.0
2014-04-09 14:35:00,61.43,61.44,61.36,61.37,26900.0,44.2926,44.2999,44.2422,44.2494,26900.0
2014-04-09 14:40:00,61.36,61.42,61.36,61.42,23800.0,44.2422,44.2854,44.2422,44.2854,23800.0
2014-04-09 14:45:00,61.41,61.42,61.38,61.4,32200.0,44.2782,44.2854,44.2566,44.271,32200.0
2014-04-09 14:50:00,61.39,61.42,61.36,61.39,49900.0,44.2638,44.2854,44.2422,44.2638,49900.0
2014-04-09 14:55:00,61.4,61.41,61.38,61.4,20800.0,44.271,44.2782,44.2566,44.271,20800.0
2014-04-09 15:00:00,61.39,61.39,61.35,61.36,40100.0,44.2638,44.2638,44.235,44.2422,40100.0
2014-04-09 15:05:00,61.36,61.38,61.34,61.34,29700.0,44.2422,44.2566,44.2278,44.2278,29700.0
2014-04-09 15:10:00,61.34,61.37,61.32,61.32,37600.0,44.2278,44.2494,44.2133,44.2133,37600.0
2014-04-09 15:15:00,61.33,61.33,61.26,61.29,36400.0,44.2205,44.2205,44.1701,44.1917,36400.0
2014-04-09 15:20:00,61.29,61.32,61.28,61.28,43200.0,44.1917,44.2133,44.1845,44.1845,43200.0
2014-04-09 15:25:00,61.29,61.29,61.26,61.27,32100.0,44.1917,44.1917,44.1701,44.1773,32100.0
2014-04-09 15:30:00,61.26,61.31,61.25,61.31,62500.0,44.1701,44.2061,44.1629,44.2061,62500.0
2014-04-09 15:35:00,61.3,61.3,61.22,61.23,133800.0,44.1989,44.1989,44.1412,44.1484,133800.0
2014-04-09 15:40:00,61.23,61.32,61.23,61.32,46200.0,44.1484,44.2133,44.1484,44.2133,46200.0
2014-04-09 15:45:00,61.31,61.32,61.2,61.32,95700.0,44.2061,44.2133,44.1268,44.2133,95700.0
2014-04-09 15:50:00,61.32,61.35,61.22,61.25,218600.0,44.2133,44.235,44.1412,44.1629,218600.0
2014-04-09 15:55:00,61.25,61.25,61.15,61.2,363800.0,44.1629,44.1629,44.0908,44.1268,363800.0
2014-04-10 09:30:00,61.83,61.83,61.0,61.07,118200.0,44.5811,44.5811,43.9826,44.0331,118200.0
2014-04-10 09:35:00,61.07,61.21,61.0,61.04,41900.0,44.0331,44.134,43.9826,44.0114,41900.0
2014-04-10 09:40:00,61.04,61.04,60.82,60.93,137200.0,44.0114,44.0114,43.8528,43.9321,137200.0
2014-04-10 09:45:00,60.93,60.95,60.83,60.83,54500.0,43.9321,43.9465,43.86,43.86,54500.0
2014-04-10 09:50:00,60.84,60.99,60.84,60.96,58500.0,43.8672,43.9754,43.8672,43.9538,58500.0
2014-04-10 09:55:00,60.97,60.97,60.82,60.83,50100.0,43.961,43.961,43.8528,43.86,50100.0
2014-04-10 10:00:00,60.84,60.97,60.83,60.97,56900.0,43.8672,43.961,43.86,43.961,56900.0
2014-04-10 10:05:00,60.97,61.02,60.92,60.92,44600.0,43.961,43.997,43.9249,43.9249,44600.0
2014-04-10 10:10:00,60.92,60.94,60.91,60.94,53900.0,43.9249,43.9393,43.9177,43.9393,53900.0
2014-04-10 10:15:00,60.94,60.97,60.84,60.85,49800.0,43.9393,43.961,43.8672,43.8744,49800.0
2014-04-10 10:20:00,60.85,60.87,60.73,60.87,49500.0,43.8744,43.8889,43.7879,43.8889,49500.0
2014-04-10 10:25:00,60.86,60.96,60.86,60.96,49400.0,43.8817,43.9538,43.8817,43.9538,49400.0
2014-04-10 10:30:00,60.96,61.14,60.96,61.06,60100.0,43.9538,44.0835,43.9538,44.0259,60100.0
2014-04-10 10:35:00,61.06,61.06,60.93,60.94,44900.0,44.0259,44.0259,43.9321,43.9393,44900.0
2014-04-10 10:40:00,60.95,61.01,60.92,60.97,33800.0,43.9465,43.9898,43.9249,43.961,33800.0
2014-04-10 10:45:00,60.98,60.99,60.91,60.93,26300.0,43.9682,43.9754,43.9177,43.9321,26300.0
2014-04-10 10:50:00,60.93,60.96,60.91,60.95,31400.0,43.9321,43.9538,43.9177,43.9465,31400.0
2014-04-10 10:55:00,60.94,60.95,60.85,60.86,33300.0,43.9393,43.9465,43.8744,43.8817,33300.0
2014-04-10 11:00:00,60.86,60.86,60.79,60.8,33500.0,43.8817,43.8817,43.8312,43.8384,33500.0
2014-04-10 11:05:00,60.79,60.79,60.7,60.72,48800.0,43.8312,43.8312,43.7663,43.7807,48800.0
2014-04-10 11:10:00,60.71,60.77,60.67,60.77,42200.0,43.7735,43.8168,43.7447,43.8168,42200.0
2014-04-10 11:15:00,60.77,60.82,60.75,60.8,33300.0,43.8168,43.8528,43.8023,43.8384,33300.0
2014-04-10 11:20:00,60.81,60.84,60.78,60.78,14400.0,43.8456,43.8672,43.824,43.824,14400.0
2014-04-10 11:25:00,60.79,60.79,60.71,60.71,24900.0,43.8312,43.8312,43.7735,43.7735,24900.0
2014-04-10 11:30:00,60.72,60.72,60.62,60.7,54400.0,43.7807,43.7807,43.7086,43.7663,54400.0
2014-04-10 11:35:00,60.71,60.72,60.67,60.69,28300.0,43.7735,43.7807,43.7447,43.7591,28300.0
2014-04-10 11:40:00,60.69,60.69,60.66,60.68,27000.0,43.7591,43.7591,43.7375,43.7519,27000.0
2014-04-10 11:45:00,60.68,60.68,60.62,60.62,26000.0,43.7519,43.7519,43.7086,43.7086,26000.0
2014-04-10 11:50:00,60.62,60.7,60.59,60.65,32300.0,43.7086,43.7663,43.687,43.7302,32300.0
2014-04-10 11:55:00,60.66,60.67,60.58,60.59,18300.0,43.7375,43.7447,43.6798,43.687,18300.0
2014-04-10 12:00:00,60.6,60.66,60.52,60.53,41500.0,43.6942,43.7375,43.6365,43.6437,41500.0
2014-04-10 12:05:00,60.54,60.54,60.47,60.52,25400.0,43.6509,43.6509,43.6005,43.6365,25400.0
2014-04-10 12:10:00,60.51,60.51,60.41,60.41,42900.0,43.6293,43.6293,43.5572,43.5572,42900.0
2014-04-10 12:15:00,60.41,60.42,60.38,60.41,60300.0,43.5572,43.5644,43.5356,43.5572,60300.0
2014-04-10 12:20:00,60.42,60.42,60.35,60.41,37700.0,43.5644,43.5644,43.5139,43.5572,37700.0
2014-04-10 12:25:00,60.42,60.46,60.4,60.44,25300.0,43.5644,43.5932,43.55,43.5788,25300.0
2014-04-10 12:30:00,60.44,60.46,60.42,60.46,21700.0,43.5788,43.5932,43.5644,43.5932,21700.0
2014-04-10 12:35:00,60.45,60.45,60.38,60.4,88500.0,43.586,43.586,43.5356,43.55,88500.0
2014-04-10 12:40:00,60.41,60.43,60.31,60.35,41400.0,43.5572,43.5716,43.4851,43.5139,41400.0
2014-04-10 12:45:00,60.35,60.36,60.25,60.34,25600.0,43.5139,43.5211,43.4418,43.5067,25600.0
2014-04-10 12:50:00,60.33,60.34,60.29,60.33,40100.0,43.4995,43.5067,43.4707,43.4995,40100.0
2014-04-10 12:55:00,60.32,60.33,60.26,60.26,24900.0,43.4923,43.4995,43.449,43.449,24900.0
2014-04-10 13:00:00,60.27,60.3,60.23,60.28,47100.0,43.4563,43.4779,43.4274,43.4635,47100.0
2014-04-10 13:05:00,60.29,60.3,60.27,60.28,17100.0,43.4707,43.4779,43.4563,43.4635,17100.0
2014-04-10 13:10:00,60.29,60.31,60.24,60.25,26200.0,43.4707,43.4851,43.4346,43.4418,26200.0
2014-04-10 13:15:00,60.25,60.25,60.19,60.23,28600.0,43.4418,43.4418,43.3986,43.4274,28600.0
2014-04-10 13:20:00,60.22,60.22,60.14,60.22,59600.0,43.4202,43.4202,43.3625,43.4202,59600.0
2014-04-10 13:25:00,60.22,60.25,60.2,60.25,40700.0,43.4202,43.4418,43.4058,43.4418,40700.0
2014-04-10 13:30:00,60.25,60.29,60.23,60.26,26700.0,43.4418,43.4707,43.4274,43.449,26700.0
2014-04-10 13:35:00,60.27,60.29,60.25,60.26,25800.0,43.4563,43.4707,43.4418,43.449,25800.0
2014-04-10 13:40:00,60.26,60.28,60.26,60.27,19000.0,43.449,43.4635,43.449,43.4563,19000.0
2014-04-10 13:45:00,60.27,60.28,60.27,60.28,28100.0,43.4563,43.4635,43.4563,43.4635,28100.0
2014-04-10 13:50:00,60.27,60.27,60.21,60.24,32700.0,43.4563,43.4563,43.413,43.4346,32700.0
2014-04-10 13:55:00,60.24,60.24,60.19,60.21,27600.0,43.4346,43.4346,43.3986,43.413,27600.0
2014-04-10 14:00:00,60.22,60.22,60.2,60.22,21000.0,43.4202,43.4202,43.4058,43.4202,21000.0
2014-04-10 14:05:00,60.22,60.22,60.19,60.2,46700.0,43.4202,43.4202,43.3986,43.4058,46700.0
2014-04-10 14:10:00,60.2,60.21,60.16,60.17,35800.0,43.4058,43.413,43.3769,43.3841,35800.0
2014-04-10 14:15:00,60.17,60.2,60.17,60.19,47400.0,43.3841,43.4058,43.3841,43.3986,47400.0
2014-04-10 14:20:00,60.19,60.2,60.16,60.17,65900.0,43.3986,43.4058,43.3769,43.3841,65900.0
2014-04-10 14:25:00,60.16,60.18,60.14,60.17,36000.0,43.3769,43.3914,43.3625,43.3841,36000.0
2014-04-10 14:30:00,60.17,60.17,60.09,60.1,100800.0,43.3841,43.3841,43.3265,43.3337,100800.0
2014-04-10 14:35:00,60.1,60.11,60.05,60.1,92600.0,43.3337,43.3409,43.2976,43.3337,92600.0
2014-04-10 14:40:00,60.11,60.11,60.08,60.09,21700.0,43.3409,43.3409,43.3193,43.3265,21700.0
2014-04-10 14:45:00,60.1,60.1,59.96,59.96,97400.0,43.3337,43.3337,43.2327,43.2327,97400.0
2014-04-10 14:50:00,59.97,59.99,59.88,59.88,87500.0,43.2399,43.2544,43.1751,43.1751,87500.0
2014-04-10 14:55:00,59.89,59.92,59.85,59.87,103000.0,43.1823,43.2039,43.1534,43.1678,103000.0
2014-04-10 15:00:00,59.87,59.87,59.72,59.74,107600.0,43.1678,43.1678,43.0597,43.0741,107600.0
2014-04-10 15:05:00,59.74,59.82,59.72,59.76,102000.0,43.0741,43.1318,43.0597,43.0885,102000.0
2014-04-10 15:10:00,59.76,59.81,59.75,59.79,64100.0,43.0885,43.1246,43.0813,43.1102,64100.0
2014-04-10 15:15:00,59.78,59.84,59.77,59.84,77300.0,43.1029,43.1462,43.0957,43.1462,77300.0
2014-04-10 15:20:00,59.84,59.85,59.78,59.78,157900.0,43.1462,43.1534,43.1029,43.1029,157900.0
2014-04-10 15:25:00,59.79,59.82,59.77,59.78,67100.0,43.1102,43.1318,43.0957,43.1029,67100.0
2014-04-10 15:30:00,59.77,59.84,59.75,59.82,89400.0,43.0957,43.1462,43.0813,43.1318,89400.0
2014-04-10 15:35:00,59.81,59.82,59.78,59.79,101200.0,43.1246,43.1318,43.1029,43.1102,101200.0
2014-04-10 15:40:00,59.78,59.79,59.74,59.79,132000.0,43.1029,43.1102,43.0741,43.1102,132000.0
2014-04-10 15:45:00,59.78,59.82,59.77,59.79,140300.0,43.1029,43.1318,43.0957,43.1102,140300.0
2014-04-10 15:50:00,59.79,59.79,59.69,59.72,172900.0,43.1102,43.1102,43.0381,43.0597,172900.0
2014-04-10 15:55:00,59.72,59.76,59.67,59.67,327400.0,43.0597,43.0885,43.0236,43.0236,327400.0
2014-04-11 09:30:00,59.6,59.71,59.31,59.31,191000.0,42.9732,43.0525,42.7641,42.7641,191000.0
2014-04-11 09:35:00,59.3,59.38,59.2,59.26,95600.0,42.7569,42.8145,42.6848,42.728,95600.0
2014-04-11 09:40:00,59.25,59.31,59.11,59.14,69000.0,42.7208,42.7641,42.6199,42.6415,69000.0
2014-04-11 09:45:00,59.14,59.22,59.03,59.2,132100.0,42.6415,42.6992,42.5622,42.6848,132100.0
2014-04-11 09:50:00,59.23,59.4,59.23,59.3,120800.0,42.7064,42.829,42.7064,42.7569,120800.0
2014-04-11 09:55:00,59.31,59.31,59.07,59.12,73200.0,42.7641,42.7641,42.591,42.6271,73200.0
2014-04-11 10:00:00,59.11,59.21,59.02,59.02,118200.0,42.6199,42.692,42.555,42.555,118200.0
2014-04-11 10:05:00,59.01,59.05,58.88,58.89,71600.0,42.5478,42.5766,42.454,42.4612,71600.0
2014-04-11 10:10:00,58.89,58.92,58.8,58.85,80700.0,42.4612,42.4829,42.3963,42.4324,80700.0
2014-04-11 10:15:00,58.85,58.95,58.85,58.91,59100.0,42.4324,42.5045,42.4324,42.4757,59100.0
2014-04-11 10:20:00,58.93,58.96,58.9,58.91,38200.0,42.4901,42.5117,42.4684,42.4757,38200.0
2014-04-11 10:25:00,58.91,58.91,58.7,58.71,80600.0,42.4757,42.4757,42.3242,42.3315,80600.0
2014-04-11 10:30:00,58.71,58.91,58.68,58.91,69100.0,42.3315,42.4757,42.3098,42.4757,69100.0
2014-04-11 10:35:00,58.9,59.04,58.88,59.02,148900.0,42.4684,42.5694,42.454,42.555,148900.0
2014-04-11 10:40:00,59.03,59.04,58.98,58.98,124300.0,42.5622,42.5694,42.5261,42.5261,124300.0
2014-04-11 10:45:00,58.98,59.01,58.94,58.99,30500.0,42.5261,42.5478,42.4973,42.5333,30500.0
2014-04-11 10:50:00,58.99,59.05,58.97,59.04,65200.0,42.5333,42.5766,42.5189,42.5694,65200.0
2014-04-11 10:55:00,59.04,59.14,59.02,59.11,105400.0,42.5694,42.6415,42.555,42.6199,105400.0
2014-04-11 11:00:00,59.11,59.14,59.07,59.07,50500.0,42.6199,42.6415,42.591,42.591,50500.0
2014-04-11 11:05:00,59.08,59.09,59.05,59.05,30500.0,42.5982,42.6054,42.5766,42.5766,30500.0
2014-04-11 11:10:00,59.04,59.15,59.04,59.13,39500.0,42.5694,42.6487,42.5694,42.6343,39500.0
2014-04-11 11:15:00,59.13,59.22,59.11,59.21,53700.0,42.6343,42.6992,42.6199,42.692,53700.0
2014-04-11 11:20:00,59.2,59.2,59.06,59.08,39400.0,42.6848,42.6848,42.5838,42.5982,39400.0
2014-04-11 11:25:00,59.08,59.1,59.03,59.03,22400.0,42.5982,42.6127,42.5622,42.5622,22400.0
2014-04-11 11:30:00,59.05,59.2,59.05,59.2,34500.0,42.5766,42.6848,42.5766,42.6848,34500.0
2014-04-11 11:35:00,59.2,59.22,59.12,59.12,26000.0,42.6848,42.6992,42.6271,42.6271,26000.0
2014-04-11 11:40:00,59.13,59.14,59.11,59.11,17200.0,42.6343,42.6415,42.6199,42.6199,17200.0
2014-04-11 11:45:00,59.1,59.13,59.06,59.08,35400.0,42.6127,42.6343,42.5838,42.5982,35400.0
2014-04-11 11:50:00,59.08,59.08,59.05,59.06,19200.0,42.5982,42.5982,42.5766,42.5838,19200.0
2014-04-11 11:55:00,59.07,59.14,59.07,59.14,23000.0,42.591,42.6415,42.591,42.6415,23000.0
2014-04-11 12:00:00,59.14,59.14,59.09,59.09,26800.0,42.6415,42.6415,42.6054,42.6054,26800.0
2014-04-11 12:05:00,59.09,59.12,59.06,59.07,31000.0,42.6054,42.6271,42.5838,42.591,31000.0
2014-04-11 12:10:00,59.07,59.07,59.0,59.0,25300.0,42.591,42.591,42.5405,42.5405,25300.0
2014-04-11 12:15:00,59.01,59.04,58.96,59.0,32200.0,42.5478,42.5694,42.5117,42.5405,32200.0
2014-04-11 12:20:00,58.99,58.99,58.9,58.9,30800.0,42.5333,42.5333,42.4684,42.4684,30800.0
2014-04-11 12:25:00,58.91,58.94,58.86,58.94,75300.0,42.4757,42.4973,42.4396,42.4973,75300.0
2014-04-11 12:30:00,58.94,58.99,58.93,58.95,22100.0,42.4973,42.5333,42.4901,42.5045,22100.0
2014-04-11 12:35:00,58.95,59.01,58.95,59.01,14000.0,42.5045,42.5478,42.5045,42.5478,14000.0
2014-04-11 12:40:00,59.02,59.09,59.0,59.02,65100.0,42.555,42.6054,42.5405,42.555,65100.0
2014-04-11 12:45:00,59.02,59.08,59.02,59.04,16100.0,42.555,42.5982,42.555,42.5694,16100.0
2014-04-11 12:50:00,59.03,59.03,58.91,58.92,29000.0,42.5622,42.5622,42.4757,42.4829,29000.0
2014-04-11 12:55:00,58.91,58.91,58.85,58.87,29200.0,42.4757,42.4757,42.4324,42.4468,29200.0
2014-04-11 13:00:00,58.87,58.88,58.83,58.83,32700.0,42.4468,42.454,42.418,42.418,32700.0
2014-04-11 13:05:00,58.84,58.88,58.72,58.75,83000.0,42.4252,42.454,42.3387,42.3603,83000.0
2014-04-11 13:10:00,58.75,58.8,58.74,58.78,38400.0,42.3603,42.3963,42.3531,42.3819,38400.0
2014-04-11 13:15:00,58.79,58.84,58.79,58.83,27000.0,42.3891,42.4252,42.3891,42.418,27000.0
2014-04-11 13:20:00,58.82,58.88,58.81,58.86,33600.0,42.4108,42.454,42.4036,42.4396,33600.0
2014-04-11 13:25:00,58.85,58.87,58.8,58.82,36100.0,42.4324,42.4468,42.3963,42.4108,36100.0
2014-04-11 13:30:00,58.82,58.82,58.78,58.82,37300.0,42.4108,42.4108,42.3819,42.4108,37300.0
2014-04-11 13:35:00,58.82,58.82,58.8,58.8,23900.0,42.4108,42.4108,42.3963,42.3963,23900.0
2014-04-11 13:40:00,58.81,58.82,58.76,58.76,49800.0,42.4036,42.4108,42.3675,42.3675,49800.0
2014-04-11 13:45:00,58.76,58.79,58.74,58.74,44600.0,42.3675,42.3891,42.3531,42.3531,44600.0
2014-04-11 13:50:00,58.74,58.76,58.73,58.74,37400.0,42.3531,42.3675,42.3459,42.3531,37400.0
2014-04-11 13:55:00,58.75,58.75,58.69,58.71,65900.0,42.3603,42.3603,42.317,42.3315,65900.0
2014-04-11 14:00:00,58.7,58.77,58.7,58.72,40400.0,42.3242,42.3747,42.3242,42.3387,40400.0
2014-04-11 14:05:00,58.72,58.79,58.71,58.76,45400.0,42.3387,42.3891,42.3315,42.3675,45400.0
2014-04-11 14:10:00,58.76,58.76,58.65,58.65,59700.0,42.3675,42.3675,42.2882,42.2882,59700.0
2014-04-11 14:15:00,58.65,58.67,58.63,58.67,53700.0,42.2882,42.3026,42.2738,42.3026,53700.0
2014-04-11 14:20:00,58.67,58.67,58.61,58.62,67000.0,42.3026,42.3026,42.2593,42.2666,67000.0
2014-04-11 14:25:00,58.62,58.64,58.58,58.62,136500.0,42.2666,42.281,42.2377,42.2666,136500.0
2014-04-11 14:30:00,58.62,58.66,58.62,58.66,45400.0,42.2666,42.2954,42.2666,42.2954,45400.0
2014-04-11 14:35:00,58.66,58.73,58.66,58.72,41300.0,42.2954,42.3459,42.2954,42.3387,41300.0
2014-04-11 14:40:00,58.71,58.75,58.66,58.66,46200.0,42.3315,42.3603,42.2954,42.2954,46200.0
2014-04-11 14:45:00,58.67,58.7,58.64,58.64,44300.0,42.3026,42.3242,42.281,42.281,44300.0
2014-04-11 14:50:00,58.65,58.79,58.65,58.78,37700.0,42.2882,42.3891,42.2882,42.3819,37700.0
2014-04-11 14:55:00,58.78,58.82,58.76,58.78,27000.0,42.3819,42.4108,42.3675,42.3819,27000.0
2014-04-11 15:00:00,58.79,58.79,58.69,58.72,39500.0,42.3891,42.3891,42.317,42.3387,39500.0
2014-04-11 15:05:00,58.73,58.84,58.72,58.83,50300.0,42.3459,42.4252,42.3387,42.418,50300.0
2014-04-11 15:10:00,58.83,58.84,58.75,58.78,57000.0,42.418,42.4252,42.3603,42.3819,57000.0
2014-04-11 15:15:00,58.79,58.79,58.76,58.79,40300.0,42.3891,42.3891,42.3675,42.3891,40300.0
2014-04-11 15:20:00,58.79,58.96,58.78,58.96,153500.0,42.3891,42.5117,42.3819,42.5117,153500.0
2014-04-11 15:25:00,58.95,59.1,58.94,59.05,153700.0,42.5045,42.6127,42.4973,42.5766,153700.0
2014-04-11 15:30:00,59.04,59.05,58.98,59.0,49100.0,42.5694,42.5766,42.5261,42.5405,49100.0
2014-04-11 15:35:00,59.0,59.04,58.99,59.04,54900.0,42.5405,42.5694,42.5333,42.5694,54900.0
2014-04-11 15:40:00,59.04,59.11,59.03,59.05,73900.0,42.5694,42.6199,42.5622,42.5766,73900.0
2014-04-11 15:45:00,59.05,59.05,58.92,59.0,88100.0,42.5766,42.5766,42.4829,42.5405,88100.0
2014-04-11 15:50:00,58.99,59.0,58.86,58.9,142300.0,42.5333,42.5405,42.4396,42.4684,142300.0
2014-04-11 15:55:00,58.9,58.96,58.89,58.91,223200.0,42.4684,42.5117,42.4612,42.4757,223200.0
2014-04-14 09:30:00,59.25,59.37,59.17,59.18,62400.0,42.7208,42.8073,42.6631,42.6703,62400.0
2014-04-14 09:35:00,59.19,59.21,59.06,59.1,45200.0,42.6775,42.692,42.5838,42.6127,45200.0
2014-04-14 09:40:00,59.14,59.15,59.08,59.09,32700.0,42.6415,42.6487,42.5982,42.6054,32700.0
2014-04-14 09:45:00,59.08,59.11,58.98,58.98,87100.0,42.5982,42.6199,42.5261,42.5261,87100.0
2014-04-14 09:50:00,58.99,59.05,58.94,59.0,74700.0,42.5333,42.5766,42.4973,42.5405,74700.0
2014-04-14 09:55:00,59.01,59.08,58.98,59.07,64100.0,42.5478,42.5982,42.5261,42.591,64100.0
2014-04-14 10:00:00,59.09,59.22,59.06,59.21,22400.0,42.6054,42.6992,42.5838,42.692,22400.0
2014-04-14 10:05:00,59.2,59.23,59.14,59.17,37800.0,42.6848,42.7064,42.6415,42.6631,37800.0
2014-04-14 10:10:00,59.17,59.17,59.03,59.03,50000.0,42.6631,42.6631,42.5622,42.5622,50000.0
2014-04-14 10:15:00,59.03,59.05,58.97,59.05,48500.0,42.5622,42.5766,42.5189,42.5766,48500.0
2014-04-14 10:20:00,59.05,59.05,59.02,59.04,34300.0,42.5766,42.5766,42.555,42.5694,34300.0
2014-04-14 10:25:00,59.03,59.06,59.02,59.02,25300.0,42.5622,42.5838,42.555,42.555,25300.0
2014-04-14 10:30:00,59.02,59.16,59.02,59.12,36500.0,42.555,42.6559,42.555,42.6271,36500.0
2014-04-14 10:35:00,59.12,59.26,59.12,59.26,44500.0,42.6271,42.728,42.6271,42.728,44500.0
2014-04-14 10:40:00,59.27,59.33,59.27,59.29,49400.0,42.7352,42.7785,42.7352,42.7496,49400.0
2014-04-14 10:45:00,59.3,59.31,59.25,59.26,73200.0,42.7569,42.7641,42.7208,42.728,73200.0
2014-04-14 10:50:00,59.25,59.42,59.25,59.41,40800.0,42.7208,42.8434,42.7208,42.8362,40800.0
2014-04-14 10:55:00,59.41,59.41,59.34,59.37,84000.0,42.8362,42.8362,42.7857,42.8073,84000.0
2014-04-14 11:00:00,59.37,59.38,59.27,59.27,37000.0,42.8073,42.8145,42.7352,42.7352,37000.0
2014-04-14 11:05:00,59.28,59.28,59.25,59.26,25200.0,42.7424,42.7424,42.7208,42.728,25200.0
2014-04-14 11:10:00,59.25,59.34,59.21,59.34,52300.0,42.7208,42.7857,42.692,42.7857,52300.0
2014-04-14 11:15:00,59.35,59.38,59.35,59.36,17500.0,42.7929,42.8145,42.7929,42.8001,17500.0
2014-04-14 11:20:00,59.36,59.38,59.35,59.35,13200.0,42.8001,42.8145,42.7929,42.7929,13200.0
2014-04-14 11:25:00,59.36,59.4,59.32,59.32,23800.0,42.8001,42.829,42.7713,42.7713,23800.0
2014-04-14 11:30:00,59.32,59.42,59.31,59.4,65500.0,42.7713,42.8434,42.7641,42.829,65500.0
2014-04-14 11:35:00,59.4,59.43,59.39,59.43,17300.0,42.829,42.8506,42.8217,42.8506,17300.0
2014-04-14 11:40:00,59.43,59.43,59.38,59.39,17600.0,42.8506,42.8506,42.8145,42.8217,17600.0
2014-04-14 11:45:00,59.39,59.4,59.31,59.32,14300.0,42.8217,42.829,42.7641,42.7713,14300.0
2014-04-14 11:50:00,59.32,59.35,59.32,59.32,12400.0,42.7713,42.7929,42.7713,42.7713,12400.0
2014-04-14 11:55:00,59.33,59.36,59.28,59.28,16100.0,42.7785,42.8001,42.7424,42.7424,16100.0
2014-04-14 12:00:00,59.28,59.3,59.27,59.29,10600.0,42.7424,42.7569,42.7352,42.7496,10600.0
2014-04-14 12:05:00,59.29,59.31,59.26,59.3,14300.0,42.7496,42.7641,42.728,42.7569,14300.0
2014-04-14 12:10:00,59.31,59.34,59.25,59.31,38400.0,42.7641,42.7857,42.7208,42.7641,38400.0
2014-04-14 12:15:00,59.31,59.41,59.31,59.4,24700.0,42.7641,42.8362,42.7641,42.829,24700.0
2014-04-14 12:20:00,59.41,59.41,59.34,59.35,20200.0,42.8362,42.8362,42.7857,42.7929,20200.0
2014-04-14 12:25:00,59.34,59.37,59.31,59.36,12400.0,42.7857,42.8073,42.7641,42.8001,12400.0
2014-04-14 12:30:00,59.37,59.39,59.35,59.38,19200.0,42.8073,42.8217,42.7929,42.8145,19200.0
2014-04-14 12:35:00,59.37,59.43,59.37,59.41,26700.0,42.8073,42.8506,42.8073,42.8362,26700.0
2014-04-14 12:40:00,59.41,59.43,59.39,59.42,37500.0,42.8362,42.8506,42.8217,42.8434,37500.0
2014-04-14 12:45:00,59.42,59.43,59.38,59.41,26800.0,42.8434,42.8506,42.8145,42.8362,26800.0
2014-04-14 12:50:00,59.41,59.41,59.38,59.4,12300.0,42.8362,42.8362,42.8145,42.829,12300.0
2014-04-14 12:55:00,59.4,59.4,59.37,59.37,26300.0,42.829,42.829,42.8073,42.8073,26300.0
2014-04-14 13:00:00,59.37,59.39,59.37,59.37,13600.0,42.8073,42.8217,42.8073,42.8073,13600.0
2014-04-14 13:05:00,59.37,59.4,59.36,59.4,6100.0,42.8073,42.829,42.8001,42.829,6100.0
2014-04-14 13:10:00,59.4,59.42,59.4,59.42,10900.0,42.829,42.8434,42.829,42.8434,10900.0
2014-04-14 13:15:00,59.41,59.42,59.36,59.4,31600.0,42.8362,42.8434,42.8001,42.829,31600.0
2014-04-14 13:20:00,59.39,59.39,59.32,59.33,12900.0,42.8217,42.8217,42.7713,42.7785,12900.0
2014-04-14 13:25:00,59.33,59.34,59.28,59.3,15700.0,42.7785,42.7857,42.7424,42.7569,15700.0
2014-04-14 13:30:00,59.29,59.35,59.29,59.33,24300.0,42.7496,42.7929,42.7496,42.7785,24300.0
2014-04-14 13:35:00,59.33,59.39,59.31,59.39,49900.0,42.7785,42.8217,42.7641,42.8217,49900.0
2014-04-14 13:40:00,59.39,59.4,59.36,59.37,19300.0,42.8217,42.829,42.8001,42.8073,19300.0
2014-04-14 13:45:00,59.36,59.4,59.36,59.37,30400.0,42.8001,42.829,42.8001,42.8073,30400.0
2014-04-14 13:50:00,59.38,59.39,59.36,59.38,14000.0,42.8145,42.8217,42.8001,42.8145,14000.0
2014-04-14 13:55:00,59.39,59.4,59.37,59.39,32200.0,42.8217,42.829,42.8073,42.8217,32200.0
2014-04-14 14:00:00,59.39,59.42,59.37,59.42,29500.0,42.8217,42.8434,42.8073,42.8434,29500.0
2014-04-14 14:05:00,59.43,59.49,59.42,59.48,24800.0,42.8506,42.8939,42.8434,42.8866,24800.0
2014-04-14 14:10:00,59.48,59.48,59.45,59.45,13300.0,42.8866,42.8866,42.865,42.865,13300.0
2014-04-14 14:15:00,59.44,59.45,59.37,59.39,20900.0,42.8578,42.865,42.8073,42.8217,20900.0
2014-04-14 14:20:00,59.38,59.43,59.36,59.39,60100.0,42.8145,42.8506,42.8001,42.8217,60100.0
2014-04-14 14:25:00,59.39,59.42,59.35,59.37,21400.0,42.8217,42.8434,42.7929,42.8073,21400.0
2014-04-14 14:30:00,59.38,59.39,59.35,59.36,39500.0,42.8145,42.8217,42.7929,42.8001,39500.0
2014-04-14 14:35:00,59.36,59.37,59.33,59.35,18100.0,42.8001,42.8073,42.7785,42.7929,18100.0
2014-04-14 14:40:00,59.34,59.35,59.3,59.32,26700.0,42.7857,42.7929,42.7569,42.7713,26700.0
2014-04-14 14:45:00,59.33,59.36,59.31,59.36,18800.0,42.7785,42.8001,42.7641,42.8001,18800.0
2014-04-14 14:50:00,59.35,59.39,59.34,59.37,28400.0,42.7929,42.8217,42.7857,42.8073,28400.0
2014-04-14 14:55:00,59.38,59.38,59.3,59.32,31000.0,42.8145,42.8145,42.7569,42.7713,31000.0
2014-04-14 15:00:00,59.33,59.34,59.27,59.27,34100.0,42.7785,42.7857,42.7352,42.7352,34100.0
2014-04-14 15:05:00,59.27,59.29,59.2,59.2,59000.0,42.7352,42.7496,42.6848,42.6848,59000.0
2014-04-14 15:10:00,59.2,59.22,59.08,59.08,56400.0,42.6848,42.6992,42.5982,42.5982,56400.0
2014-04-14 15:15:00,59.08,59.17,59.08,59.16,27700.0,42.5982,42.6631,42.5982,42.6559,27700.0
2014-04-14 15:20:00,59.17,59.21,59.15,59.2,51400.0,42.6631,42.692,42.6487,42.6848,51400.0
2014-04-14 15:25:00,59.2,59.21,59.16,59.2,49100.0,42.6848,42.692,42.6559,42.6848,49100.0
2014-04-14 15:30:00,59.19,59.3,59.19,59.24,78100.0,42.6775,42.7569,42.6775,42.7136,78100.0
2014-04-14 15:35:00,59.24,59.32,59.23,59.3,105800.0,42.7136,42.7713,42.7064,42.7569,105800.0
2014-04-14 15:40:00,59.3,59.35,59.26,59.35,92700.0,42.7569,42.7929,42.728,42.7929,92700.0
2014-04-14 15:45:00,59.35,59.43,59.32,59.39,160400.0,42.7929,42.8506,42.7713,42.8217,160400.0
2014-04-14 15:50:00,59.39,59.45,59.36,59.37,100200.0,42.8217,42.865,42.8001,42.8073,100200.0
2014-04-14 15:55:00,59.37,59.45,59.36,59.43,178600.0,42.8073,42.865,42.8001,42.8506,178600.0
2014-04-15 09:30:00,59.65,59.68,59.42,59.44,84300.0,43.0092,43.0308,42.8434,42.8578,84300.0
2014-04-15 09:35:00,59.42,59.7,59.42,59.62,38700.0,42.8434,43.0453,42.8434,42.9876,38700.0
2014-04-15 09:40:00,59.64,59.7,59.58,59.68,35900.0,43.002,43.0453,42.9587,43.0308,35900.0
2014-04-15 09:45:00,59.68,59.75,59.67,59.73,27200.0,43.0308,43.0813,43.0236,43.0669,27200.0
2014-04-15 09:50:00,59.73,59.73,59.65,59.7,37000.0,43.0669,43.0669,43.0092,43.0453,37000.0
2014-04-15 09:55:00,59.69,59.71,59.6,59.62,47200.0,43.0381,43.0525,42.9732,42.9876,47200.0
2014-04-15 10:00:00,59.62,59.66,59.56,59.56,34000.0,42.9876,43.0164,42.9443,42.9443,34000.0
2014-04-15 10:05:00,59.54,59.55,59.5,59.52,34800.0,42.9299,42.9371,42.9011,42.9155,34800.0
2014-04-15 10:10:00,59.52,59.59,59.51,59.56,38000.0,42.9155,42.966,42.9083,42.9443,38000.0
2014-04-15 10:15:00,59.54,59.57,59.48,59.49,28700.0,42.9299,42.9515,42.8866,42.8939,28700.0
2014-04-15 10:20:00,59.49,59.49,59.4,59.44,35500.0,42.8939,42.8939,42.829,42.8578,35500.0
2014-04-15 10:25:00,59.44,59.58,59.42,59.53,58200.0,42.8578,42.9587,42.8434,42.9227,58200.0
2014-04-15 10:30:00,59.53,59.59,59.46,59.59,54700.0,42.9227,42.966,42.8722,42.966,54700.0
2014-04-15 10:35:00,59.58,59.76,59.57,59.74,72700.0,42.9587,43.0885,42.9515,43.0741,72700.0
2014-04-15 10:40:00,59.73,59.73,59.68,59.69,53700.0,43.0669,43.0669,43.0308,43.0381,53700.0
2014-04-15 10:45:00,59.69,59.77,59.68,59.74,46100.0,43.0381,43.0957,43.0308,43.0741,46100.0
2014-04-15 10:50:00,59.74,59.78,59.54,59.55,58100.0,43.0741,43.1029,42.9299,42.9371,58100.0
2014-04-15 10:55:00,59.55,59.59,59.47,59.49,23900.0,42.9371,42.966,42.8794,42.8939,23900.0
2014-04-15 11:00:00,59.48,59.49,59.33,59.36,47600.0,42.8866,42.8939,42.7785,42.8001,47600.0
2014-04-15 11:05:00,59.37,59.48,59.36,59.38,25400.0,42.8073,42.8866,42.8001,42.8145,25400.0
2014-04-15 11:10:00,59.36,59.45,59.36,59.37,25200.0,42.8001,42.865,42.8001,42.8073,25200.0
2014-04-15 11:15:00,59.37,59.44,59.35,59.41,46100.0,42.8073,42.8578,42.7929,42.8362,46100.0
2014-04-15 11:20:00,59.41,59.57,59.4,59.54,27400.0,42.8362,42.9515,42.829,42.9299,27400.0
2014-04-15 11:25:00,59.54,59.55,59.47,59.48,26300.0,42.9299,42.9371,42.8794,42.8866,26300.0
2014-04-15 11:30:00,59.49,59.51,59.43,59.47,42800.0,42.8939,42.9083,42.8506,42.8794,42800.0
2014-04-15 11:35:00,59.43,59.44,59.4,59.4,13400.0,42.8506,42.8578,42.829,42.829,13400.0
2014-04-15 11:40:00,59.4,59.41,59.34,59.36,30900.0,42.829,42.8362,42.7857,42.8001,30900.0
2014-04-15 11:45:00,59.36,59.41,59.34,59.36,69100.0,42.8001,42.8362,42.7857,42.8001,69100.0
2014-04-15 11:50:00,59.35,59.38,59.34,59.38,12600.0,42.7929,42.8145,42.7857,42.8145,12600.0
2014-04-15 11:55:00,59.38,59.41,59.32,59.4,30900.0,42.8145,42.8362,42.7713,42.829,30900.0
2014-04-15 12:00:00,59.39,59.39,59.26,59.3,35400.0,42.8217,42.8217,42.728,42.7569,35400.0
2014-04-15 12:05:00,59.3,59.3,59.27,59.29,14800.0,42.7569,42.7569,42.7352,42.7496,14800.0
2014-04-15 12:10:00,59.28,59.28,59.23,59.26,32200.0,42.7424,42.7424,42.7064,42.728,32200.0
2014-04-15 12:15:00,59.26,59.31,59.24,59.25,14400.0,42.728,42.7641,42.7136,42.7208,14400.0
2014-04-15 12:20:00,59.25,59.29,59.22,59.24,19400.0,42.7208,42.7496,42.6992,42.7136,19400.0
2014-04-15 12:25:00,59.23,59.3,59.2,59.29,36600.0,42.7064,42.7569,42.6848,42.7496,36600.0
2014-04-15 12:30:00,59.29,59.31,59.25,59.26,28400.0,42.7496,42.7641,42.7208,42.728,28400.0
2014-04-15 12:35:00,59.26,59.28,59.2,59.2,24400.0,42.728,42.7424,42.6848,42.6848,24400.0
2014-04-15 12:40:00,59.2,59.25,59.19,59.22,15100.0,42.6848,42.7208,42.6775,42.6992,15100.0
2014-04-15 12:45:00,59.22,59.24,59.14,59.16,31700.0,42.6992,42.7136,42.6415,42.6559,31700.0
2014-04-15 12:50:00,59.16,59.24,59.16,59.23,15800.0,42.6559,42.7136,42.6559,42.7064,15800.0
2014-04-15 12:55:00,59.23,59.25,59.21,59.21,19600.0,42.7064,42.7208,42.692,42.692,19600.0
2014-04-15 13:00:00,59.21,59.25,59.18,59.25,17200.0,42.692,42.7208,42.6703,42.7208,17200.0
2014-04-15 13:05:00,59.26,59.3,59.25,59.29,13600.0,42.728,42.7569,42.7208,42.7496,13600.0
2014-04-15 13:10:00,59.29,59.29,59.23,59.26,15700.0,42.7496,42.7496,42.7064,42.728,15700.0
2014-04-15 13:15:00,59.27,59.33,59.27,59.3,65700.0,42.7352,42.7785,42.7352,42.7569,65700.0
2014-04-15 13:20:00,59.3,59.31,59.21,59.24,22800.0,42.7569,42.7641,42.692,42.7136,22800.0
2014-04-15 13:25:00,59.25,59.25,59.17,59.24,30600.0,42.7208,42.7208,42.6631,42.7136,30600.0
2014-04-15 13:30:00,59.24,59.32,59.21,59.32,23300.0,42.7136,42.7713,42.692,42.7713,23300.0
2014-04-15 13:35:00,59.32,59.36,59.31,59.33,38600.0,42.7713,42.8001,42.7641,42.7785,38600.0
2014-04-15 13:40:00,59.33,59.37,59.29,59.3,27900.0,42.7785,42.8073,42.7496,42.7569,27900.0
2014-04-15 13:45:00,59.3,59.31,59.27,59.28,20600.0,42.7569,42.7641,42.7352,42.7424,20600.0
2014-04-15 13:50:00,59.28,59.3,59.25,59.25,31400.0,42.7424,42.7569,42.7208,42.7208,31400.0
2014-04-15 13:55:00,59.26,59.34,59.26,59.32,49400.0,42.728,42.7857,42.728,42.7713,49400.0
2014-04-15 14:00:00,59.33,59.4,59.32,59.35,47400.0,42.7785,42.829,42.7713,42.7929,47400.0
2014-04-15 14:05:00,59.35,59.39,59.31,59.32,44600.0,42.7929,42.8217,42.7641,42.7713,44600.0
2014-04-15 14:10:00,59.31,59.39,59.28,59.33,35700.0,42.7641,42.8217,42.7424,42.7785,35700.0
2014-04-15 14:15:00,59.33,59.39,59.32,59.34,21400.0,42.7785,42.8217,42.7713,42.7857,21400.0
2014-04-15 14:20:00,59.33,59.38,59.31,59.38,21500.0,42.7785,42.8145,42.7641,42.8145,21500.0
2014-04-15 14:25:00,59.37,59.46,59.35,59.42,31700.0,42.8073,42.8722,42.7929,42.8434,31700.0
2014-04-15 14:30:00,59.41,59.53,59.4,59.49,34900.0,42.8362,42.9227,42.829,42.8939,34900.0
2014-04-15 14:35:00,59.5,59.5,59.41,59.46,30800.0,42.9011,42.9011,42.8362,42.8722,30800.0
2014-04-15 14:40:00,59.47,59.48,59.4,59.41,38200.0,42.8794,42.8866,42.829,42.8362,38200.0
2014-04-15 14:45:00,59.41,59.51,59.41,59.44,80400.0,42.8362,42.9083,42.8362,42.8578,80400.0
2014-04-15 14:50:00,59.45,59.55,59.45,59.54,40700.0,42.865,42.9371,42.865,42.9299,40700.0
2014-04-15 14:55:00,59.54,59.54,59.46,59.48,34500.0,42.9299,42.9299,42.8722,42.8866,34500.0
2014-04-15 15:00:00,59.48,59.54,59.44,59.44,55300.0,42.8866,42.9299,42.8578,42.8578,55300.0
2014-04-15 15:05:00,59.45,59.47,59.4,59.41,44300.0,42.865,42.8794,42.829,42.8362,44300.0
2014-04-15 15:10:00,59.4,59.45,59.36,59.43,63700.0,42.829,42.865,42.8001,42.8506,63700.0
2014-04-15 15:15:00,59.44,59.45,59.38,59.45,76400.0,42.8578,42.865,42.8145,42.865,76400.0
2014-04-15 15:20:00,59.45,59.47,59.35,59.38,85500.0,42.865,42.8794,42.7929,42.8145,85500.0
2014-04-15 15:25:00,59.38,59.42,59.35,59.41,80500.0,42.8145,42.8434,42.7929,42.8362,80500.0
2014-04-15 15:30:00,59.42,59.44,59.4,59.41,54900.0,42.8434,42.8578,42.829,42.8362,54900.0
2014-04-15 15:35:00,59.42,59.42,59.36,59.38,45100.0,42.8434,42.8434,42.8001,42.8145,45100.0
2014-04-15 15:40:00,59.39,59.41,59.35,59.36,70800.0,42.8217,42.8362,42.7929,42.8001,70800.0
2014-04-15 15:45:00,59.37,59.43,59.36,59.41,112800.0,42.8073,42.8506,42.8001,42.8362,112800.0
2014-04-15 15:50:00,59.4,59.45,59.4,59.45,65700.0,42.829,42.865,42.829,42.865,65700.0
2014-04-15 15:55:00,59.45,59.48,59.43,59.48,167300.0,42.865,42.8866,42.8506,42.8866,167300.0
2014-04-16 09:30:00,59.87,60.0,59.71,59.77,67600.0,43.1678,43.2616,43.0525,43.0957,67600.0
2014-04-16 09:35:00,59.79,59.79,59.54,59.63,21800.0,43.1102,43.1102,42.9299,42.9948,21800.0
2014-04-16 09:40:00,59.62,59.65,59.52,59.62,19800.0,42.9876,43.0092,42.9155,42.9876,19800.0
2014-04-16 09:45:00,59.63,59.75,59.62,59.7,24400.0,42.9948,43.0813,42.9876,43.0453,24400.0
2014-04-16 09:50:00,59.71,59.75,59.63,59.69,29300.0,43.0525,43.0813,42.9948,43.0381,29300.0
2014-04-16 09:55:00,59.69,59.77,59.69,59.74,20000.0,43.0381,43.0957,43.0381,43.0741,20000.0
2014-04-16 10:00:00,59.73,59.74,59.69,59.7,18500.0,43.0669,43.0741,43.0381,43.0453,18500.0
2014-04-16 10:05:00,59.7,59.76,59.69,59.72,31800.0,43.0453,43.0885,43.0381,43.0597,31800.0
2014-04-16 10:10:00,59.72,59.75,59.69,59.71,21100.0,43.0597,43.0813,43.0381,43.0525,21100.0
2014-04-16 10:15:00,59.72,59.77,59.69,59.72,36300.0,43.0597,43.0957,43.0381,43.0597,36300.0
2014-04-16 10:20:00,59.72,59.76,59.71,59.74,45400.0,43.0597,43.0885,43.0525,43.0741,45400.0
2014-04-16 10:25:00,59.75,59.8,59.73,59.73,39200.0,43.0813,43.1174,43.0669,43.0669,39200.0
2014-04-16 10:30:00,59.73,59.79,59.73,59.76,49000.0,43.0669,43.1102,43.0669,43.0885,49000.0
2014-04-16 10:35:00,59.76,59.8,59.75,59.79,27000.0,43.0885,43.1174,43.0813,43.1102,27000.0
2014-04-16 10:40:00,59.79,59.82,59.75,59.75,26400.0,43.1102,43.1318,43.0813,43.0813,26400.0
2014-04-16 10:45:00,59.75,59.82,59.72,59.79,25000.0,43.0813,43.1318,43.0597,43.1102,25000.0
2014-04-16 10:50:00,59.79,59.82,59.76,59.78,19100.0,43.1102,43.1318,43.0885,43.1029,19100.0
2014-04-16 10:55:00,59.78,59.81,59.75,59.76,18100.0,43.1029,43.1246,43.0813,43.0885,18100.0
2014-04-16 11:00:00,59.75,59.8,59.75,59.79,39800.0,43.0813,43.1174,43.0813,43.1102,39800.0
2014-04-16 11:05:00,59.79,59.82,59.79,59.8,14400.0,43.1102,43.1318,43.1102,43.1174,14400.0
2014-04-16 11:10:00,59.79,59.8,59.75,59.78,9900.0,43.1102,43.1174,43.0813,43.1029,9900.0
2014-04-16 11:15:00,59.77,59.8,59.75,59.77,67800.0,43.0957,43.1174,43.0813,43.0957,67800.0
2014-04-16 11:20:00,59.78,59.79,59.75,59.78,14900.0,43.1029,43.1102,43.0813,43.1029,14900.0
2014-04-16 11:25:00,59.77,59.8,59.75,59.8,14900.0,43.0957,43.1174,43.0813,43.1174,14900.0
2014-04-16 11:30:00,59.8,59.81,59.75,59.77,57400.0,43.1174,43.1246,43.0813,43.0957,57400.0
2014-04-16 11:35:00,59.77,59.78,59.75,59.76,22700.0,43.0957,43.1029,43.0813,43.0885,22700.0
2014-04-16 11:40:00,59.76,59.8,59.75,59.75,19100.0,43.0885,43.1174,43.0813,43.0813,19100.0
2014-04-16 11:45:00,59.76,59.8,59.75,59.8,9600.0,43.0885,43.1174,43.0813,43.1174,9600.0
2014-04-16 11:50:00,59.79,59.82,59.77,59.8,21000.0,43.1102,43.1318,43.0957,43.1174,21000.0
2014-04-16 11:55:00,59.8,59.8,59.75,59.75,21200.0,43.1174,43.1174,43.0813,43.0813,21200.0
2014-04-16 12:00:00,59.75,59.77,59.75,59.75,20200.0,43.0813,43.0957,43.0813,43.0813,20200.0
2014-04-16 12:05:00,59.75,59.78,59.75,59.76,16600.0,43.0813,43.1029,43.0813,43.0885,16600.0
2014-04-16 12:10:00,59.76,59.78,59.75,59.77,8900.0,43.0885,43.1029,43.0813,43.0957,8900.0
2014-04-16 12:15:00,59.77,59.79,59.75,59.76,28200.0,43.0957,43.1102,43.0813,43.0885,28200.0
2014-04-16 12:20:00,59.76,59.78,59.75,59.77,21800.0,43.0885,43.1029,43.0813,43.0957,21800.0
2014-04-16 12:25:00,59.77,59.81,59.76,59.78,22800.0,43.0957,43.1246,43.0885,43.1029,22800.0
2014-04-16 12:30:00,59.78,59.79,59.75,59.77,22100.0,43.1029,43.1102,43.0813,43.0957,22100.0
2014-04-16 12:35:00,59.76,59.79,59.76,59.76,25600.0,43.0885,43.1102,43.0885,43.0885,25600.0
2014-04-16 12:40:00,59.77,59.8,59.77,59.78,14900.0,43.0957,43.1174,43.0957,43.1029,14900.0
2014-04-16 12:45:00,59.78,59.79,59.77,59.79,12800.0,43.1029,43.1102,43.0957,43.1102,12800.0
2014-04-16 12:50:00,59.78,59.8,59.78,59.8,12200.0,43.1029,43.1174,43.1029,43.1174,12200.0
2014-04-16 12:55:00,59.79,59.8,59.71,59.72,32100.0,43.1102,43.1174,43.0525,43.0597,32100.0
2014-04-16 13:00:00,59.72,59.77,59.7,59.75,32900.0,43.0597,43.0957,43.0453,43.0813,32900.0
2014-04-16 13:05:00,59.76,59.8,59.72,59.8,29100.0,43.0885,43.1174,43.0597,43.1174,29100.0
2014-04-16 13:10:00,59.8,59.8,59.76,59.8,18000.0,43.1174,43.1174,43.0885,43.1174,18000.0
2014-04-16 13:15:00,59.8,59.81,59.76,59.78,55800.0,43.1174,43.1246,43.0885,43.1029,55800.0
2014-04-16 13:20:00,59.78,59.8,59.77,59.79,49300.0,43.1029,43.1174,43.0957,43.1102,49300.0
2014-04-16 13:25:00,59.79,59.79,59.75,59.77,14800.0,43.1102,43.1102,43.0813,43.0957,14800.0
2014-04-16 13:30:00,59.77,59.77,59.73,59.76,56200.0,43.0957,43.0957,43.0669,43.0885,56200.0
2014-04-16 13:35:00,59.75,59.82,59.75,59.8,42200.0,43.0813,43.1318,43.0813,43.1174,42200.0
2014-04-16 13:40:00,59.8,59.82,59.76,59.79,68400.0,43.1174,43.1318,43.0885,43.1102,68400.0
2014-04-16 13:45:00,59.79,59.8,59.75,59.77,28700.0,43.1102,43.1174,43.0813,43.0957,28700.0
2014-04-16 13:50:00,59.77,59.81,59.76,59.79,55200.0,43.0957,43.1246,43.0885,43.1102,55200.0
2014-04-16 13:55:00,59.78,59.83,59.78,59.82,52400.0,43.1029,43.139,43.1029,43.1318,52400.0
2014-04-16 14:00:00,59.83,59.83,59.75,59.76,44300.0,43.139,43.139,43.0813,43.0885,44300.0
2014-04-16 14:05:00,59.76,59.79,59.75,59.79,20600.0,43.0885,43.1102,43.0813,43.1102,20600.0
2014-04-16 14:10:00,59.79,59.81,59.77,59.77,21300.0,43.1102,43.1246,43.0957,43.0957,21300.0
2014-04-16 14:15:00,59.77,59.77,59.7,59.77,53700.0,43.0957,43.0957,43.0453,43.0957,53700.0
2014-04-16 14:20:00,59.77,59.79,59.75,59.79,33300.0,43.0957,43.1102,43.0813,43.1102,33300.0
2014-04-16 14:25:00,59.78,59.8,59.75,59.77,43700.0,43.1029,43.1174,43.0813,43.0957,43700.0
2014-04-16 14:30:00,59.76,59.82,59.76,59.8,46400.0,43.0885,43.1318,43.0885,43.1174,46400.0
2014-04-16 14:35:00,59.8,59.82,59.79,59.82,19900.0,43.1174,43.1318,43.1102,43.1318,19900.0
2014-04-16 14:40:00,59.81,59.82,59.8,59.8,17000.0,43.1246,43.1318,43.1174,43.1174,17000.0
2014-04-16 14:45:00,59.79,59.83,59.79,59.8,30500.0,43.1102,43.139,43.1102,43.1174,30500.0
2014-04-16 14:50:00,59.8,59.83,59.78,59.81,42400.0,43.1174,43.139,43.1029,43.1246,42400.0
2014-04-16 14:55:00,59.82,59.82,59.78,59.79,33000.0,43.1318,43.1318,43.1029,43.1102,33000.0
2014-04-16 15:00:00,59.79,59.8,59.76,59.77,32500.0,43.1102,43.1174,43.0885,43.0957,32500.0
2014-04-16 15:05:00,59.77,59.81,59.76,59.8,24900.0,43.0957,43.1246,43.0885,43.1174,24900.0
2014-04-16 15:10:00,59.8,59.8,59.78,59.79,26300.0,43.1174,43.1174,43.1029,43.1102,26300.0
2014-04-16 15:15:00,59.78,59.8,59.75,59.79,97600.0,43.1029,43.1174,43.0813,43.1102,97600.0
2014-04-16 15:20:00,59.79,59.82,59.79,59.82,82900.0,43.1102,43.1318,43.1102,43.1318,82900.0
2014-04-16 15:25:00,59.82,59.83,59.8,59.8,22100.0,43.1318,43.139,43.1174,43.1174,22100.0
2014-04-16 15:30:00,59.8,59.82,59.8,59.81,56200.0,43.1174,43.1318,43.1174,43.1246,56200.0
2014-04-16 15:35:00,59.81,59.85,59.8,59.84,49200.0,43.1246,43.1534,43.1174,43.1462,49200.0
2014-04-16 15:40:00,59.83,59.88,59.83,59.88,56900.0,43.139,43.1751,43.139,43.1751,56900.0
2014-04-16 15:45:00,59.87,59.88,59.84,59.86,74500.0,43.1678,43.1751,43.1462,43.1606,74500.0
2014-04-16 15:50:00,59.86,59.92,59.85,59.92,136100.0,43.1606,43.2039,43.1534,43.2039,136100.0
2014-04-16 15:55:00,59.92,59.95,59.86,59.92,351900.0,43.2039,43.2255,43.1606,43.2039,351900.0
2014-04-17 09:30:00,59.71,59.96,59.65,59.95,205800.0,43.0525,43.2327,43.0092,43.2255,205800.0
2014-04-17 09:35:00,59.94,60.0,59.86,59.97,44600.0,43.2183,43.2616,43.1606,43.2399,44600.0
2014-04-17 09:40:00,59.97,59.98,59.76,59.77,50300.0,43.2399,43.2472,43.0885,43.0957,50300.0
2014-04-17 09:45:00,59.76,59.9,59.76,59.89,61200.0,43.0885,43.1895,43.0885,43.1823,61200.0
2014-04-17 09:50:00,59.88,59.89,59.74,59.76,34800.0,43.1751,43.1823,43.0741,43.0885,34800.0
2014-04-17 09:55:00,59.75,59.81,59.73,59.76,134100.0,43.0813,43.1246,43.0669,43.0885,134100.0
2014-04-17 10:00:00,59.78,59.9,59.77,59.8,40600.0,43.1029,43.1895,43.0957,43.1174,40600.0
2014-04-17 10:05:00,59.81,59.96,59.76,59.95,61100.0,43.1246,43.2327,43.0885,43.2255,61100.0
2014-04-17 10:10:00,59.95,59.95,59.81,59.82,51900.0,43.2255,43.2255,43.1246,43.1318,51900.0
2014-04-17 10:15:00,59.82,59.86,59.77,59.81,65900.0,43.1318,43.1606,43.0957,43.1246,65900.0
2014-04-17 10:20:00,59.81,59.9,59.8,59.87,37000.0,43.1246,43.1895,43.1174,43.1678,37000.0
2014-04-17 10:25:00,59.85,59.86,59.77,59.82,28300.0,43.1534,43.1606,43.0957,43.1318,28300.0
2014-04-17 10:30:00,59.82,59.84,59.79,59.84,34500.0,43.1318,43.1462,43.1102,43.1462,34500.0
2014-04-17 10:35:00,59.85,59.91,59.82,59.91,30000.0,43.1534,43.1967,43.1318,43.1967,30000.0
2014-04-17 10:40:00,59.9,59.94,59.82,59.82,38700.0,43.1895,43.2183,43.1318,43.1318,38700.0
2014-04-17 10:45:00,59.82,59.9,59.81,59.88,29100.0,43.1318,43.1895,43.1246,43.1751,29100.0
2014-04-17 10:50:00,59.88,59.9,59.84,59.9,19600.0,43.1751,43.1895,43.1462,43.1895,19600.0
2014-04-17 10:55:00,59.89,59.91,59.87,59.87,21900.0,43.1823,43.1967,43.1678,43.1678,21900.0
2014-04-17 11:00:00,59.87,59.9,59.84,59.85,25200.0,43.1678,43.1895,43.1462,43.1534,25200.0
2014-04-17 11:05:00,59.86,59.89,59.85,59.87,15000.0,43.1606,43.1823,43.1534,43.1678,15000.0
2014-04-17 11:10:00,59.88,59.9,59.87,59.88,29400.0,43.1751,43.1895,43.1678,43.1751,29400.0
2014-04-17 11:15:00,59.88,59.9,59.86,59.89,20000.0,43.1751,43.1895,43.1606,43.1823,20000.0
2014-04-17 11:20:00,59.9,59.9,59.88,59.88,27300.0,43.1895,43.1895,43.1751,43.1751,27300.0
2014-04-17 11:25:00,59.88,59.91,59.88,59.91,14200.0,43.1751,43.1967,43.1751,43.1967,14200.0
2014-04-17 11:30:00,59.9,59.91,59.87,59.87,26600.0,43.1895,43.1967,43.1678,43.1678,26600.0
2014-04-17 11:35:00,59.87,59.9,59.87,59.9,33100.0,43.1678,43.1895,43.1678,43.1895,33100.0
2014-04-17 11:40:00,59.9,59.93,59.89,59.93,29300.0,43.1895,43.2111,43.1823,43.2111,29300.0
2014-04-17 11:45:00,59.93,59.93,59.9,59.91,25800.0,43.2111,43.2111,43.1895,43.1967,25800.0
2014-04-17 11:50:00,59.9,59.92,59.86,59.86,30700.0,43.1895,43.2039,43.1606,43.1606,30700.0
2014-04-17 11:55:00,59.86,59.88,59.84,59.87,37200.0,43.1606,43.1751,43.1462,43.1678,37200.0
2014-04-17 12:00:00,59.88,59.91,59.84,59.9,33900.0,43.1751,43.1967,43.1462,43.1895,33900.0
2014-04-17 12:05:00,59.9,59.91,59.88,59.9,28200.0,43.1895,43.1967,43.1751,43.1895,28200.0
2014-04-17 12:10:00,59.89,59.94,59.89,59.93,22200.0,43.1823,43.2183,43.1823,43.2111,22200.0
2014-04-17 12:15:00,59.94,59.94,59.89,59.91,22700.0,43.2183,43.2183,43.1823,43.1967,22700.0
2014-04-17 12:20:00,59.91,59.93,59.89,59.9,34700.0,43.1967,43.2111,43.1823,43.1895,34700.0
2014-04-17 12:25:00,59.91,59.91,59.85,59.86,31700.0,43.1967,43.1967,43.1534,43.1606,31700.0
2014-04-17 12:30:00,59.86,59.9,59.85,59.87,24400.0,43.1606,43.1895,43.1534,43.1678,24400.0
2014-04-17 12:35:00,59.87,59.89,59.86,59.88,23600.0,43.1678,43.1823,43.1606,43.1751,23600.0
2014-04-17 12:40:00,59.88,59.93,59.87,59.93,17500.0,43.1751,43.2111,43.1678,43.2111,17500.0
2014-04-17 12:45:00,59.92,59.96,59.92,59.93,15100.0,43.2039,43.2327,43.2039,43.2111,15100.0
2014-04-17 12:50:00,59.94,59.96,59.93,59.94,14800.0,43.2183,43.2327,43.2111,43.2183,14800.0
2014-04-17 12:55:00,59.94,59.98,59.93,59.97,24600.0,43.2183,43.2472,43.2111,43.2399,24600.0
2014-04-17 13:00:00,59.97,59.99,59.96,59.98,10500.0,43.2399,43.2544,43.2327,43.2472,10500.0
2014-04-17 13:05:00,59.98,60.02,59.95,60.0,33500.0,43.2472,43.276,43.2255,43.2616,33500.0
2014-04-17 13:10:00,60.01,60.03,59.97,59.98,49100.0,43.2688,43.2832,43.2399,43.2472,49100.0
2014-04-17 13:15:00,59.97,60.0,59.94,60.0,78900.0,43.2399,43.2616,43.2183,43.2616,78900.0
2014-04-17 13:20:00,60.0,60.02,59.97,59.97,20700.0,43.2616,43.276,43.2399,43.2399,20700.0
2014-04-17 13:25:00,59.96,60.0,59.93,59.99,28200.0,43.2327,43.2616,43.2111,43.2544,28200.0
2014-04-17 13:30:00,60.0,60.03,59.95,59.98,26600.0,43.2616,43.2832,43.2255,43.2472,26600.0
2014-04-17 13:35:00,59.98,60.02,59.97,60.0,9800.0,43.2472,43.276,43.2399,43.2616,9800.0
2014-04-17 13:40:00,59.99,60.03,59.99,60.02,16000.0,43.2544,43.2832,43.2544,43.276,16000.0
2014-04-17 13:45:00,60.03,60.03,60.0,60.01,26600.0,43.2832,43.2832,43.2616,43.2688,26600.0
2014-04-17 13:50:00,60.01,60.02,59.99,60.02,9900.0,43.2688,43.276,43.2544,43.276,9900.0
2014-04-17 13:55:00,60.02,60.02,60.0,60.02,21800.0,43.276,43.276,43.2616,43.276,21800.0
2014-04-17 14:00:00,60.01,60.02,59.99,60.0,36300.0,43.2688,43.276,43.2544,43.2616,36300.0
2014-04-17 14:05:00,59.99,60.01,59.98,59.98,17100.0,43.2544,43.2688,43.2472,43.2472,17100.0
2014-04-17 14:10:00,59.98,60.01,59.98,59.99,34900.0,43.2472,43.2688,43.2472,43.2544,34900.0
2014-04-17 14:15:00,60.0,60.0,59.98,59.98,13600.0,43.2616,43.2616,43.2472,43.2472,13600.0
2014-04-17 14:20:00,59.98,60.01,59.98,60.0,28400.0,43.2472,43.2688,43.2472,43.2616,28400.0
2014-04-17 14:25:00,60.0,60.02,59.98,60.01,23900.0,43.2616,43.276,43.2472,43.2688,23900.0
2014-04-17 14:30:00,60.01,60.04,60.0,60.0,58500.0,43.2688,43.2904,43.2616,43.2616,58500.0
2014-04-17 14:35:00,60.01,60.01,59.97,59.97,33400.0,43.2688,43.2688,43.2399,43.2399,33400.0
2014-04-17 14:40:00,59.98,59.98,59.93,59.93,13800.0,43.2472,43.2472,43.2111,43.2111,13800.0
2014-04-17 14:45:00,59.93,59.99,59.93,59.99,30800.0,43.2111,43.2544,43.2111,43.2544,30800.0
2014-04-17 14:50:00,59.99,60.01,59.97,59.98,33800.0,43.2544,43.2688,43.2399,43.2472,33800.0
2014-04-17 14:55:00,59.98,59.98,59.93,59.94,25500.0,43.2472,43.2472,43.2111,43.2183,25500.0
2014-04-17 15:00:00,59.95,59.98,59.92,59.98,40200.0,43.2255,43.2472,43.2039,43.2472,40200.0
2014-04-17 15:05:00,59.98,59.98,59.96,59.98,16700.0,43.2472,43.2472,43.2327,43.2472,16700.0
2014-04-17 15:10:00,59.98,59.99,59.97,59.97,16500.0,43.2472,43.2544,43.2399,43.2399,16500.0
2014-04-17 15:15:00,59.98,60.01,59.97,60.0,25600.0,43.2472,43.2688,43.2399,43.2616,25600.0
2014-04-17 15:20:00,59.99,60.03,59.99,60.02,41400.0,43.2544,43.2832,43.2544,43.276,41400.0
2014-04-17 15:25:00,60.02,60.03,60.0,60.03,24800.0,43.276,43.2832,43.2616,43.2832,24800.0
2014-04-17 15:30:00,60.02,60.02,59.96,59.97,45200.0,43.276,43.276,43.2327,43.2399,45200.0
2014-04-17 15:35:00,59.98,59.98,59.96,59.96,47600.0,43.2472,43.2472,43.2327,43.2327,47600.0
2014-04-17 15:40:00,59.96,59.99,59.96,59.98,55900.0,43.2327,43.2544,43.2327,43.2472,55900.0
2014-04-17 15:45:00,59.97,59.99,59.96,59.98,96900.0,43.2399,43.2544,43.2327,43.2472,96900.0
2014-04-17 15:50:00,59.99,60.01,59.97,59.99,81900.0,43.2544,43.2688,43.2399,43.2544,81900.0
2014-04-17 15:55:00,59.99,60.01,59.96,60.0,243300.0,43.2544,43.2688,43.2327,43.2616,243300.0
2014-04-21 09:30:00,59.87,59.95,59.75,59.78,127600.0,43.1678,43.2255,43.0813,43.1029,127600.0
2014-04-21 09:35:00,59.79,59.89,59.75,59.75,72900.0,43.1102,43.1823,43.0813,43.0813,72900.0
2014-04-21 09:40:00,59.76,59.77,59.63,59.63,61400.0,43.0885,43.0957,42.9948,42.9948,61400.0
2014-04-21 09:45:00,59.63,59.71,59.61,59.68,80400.0,42.9948,43.0525,42.9804,43.0308,80400.0
2014-04-21 09:50:00,59.67,59.77,59.62,59.63,111400.0,43.0236,43.0957,42.9876,42.9948,111400.0
2014-04-21 09:55:00,59.63,59.65,59.55,59.55,36600.0,42.9948,43.0092,42.9371,42.9371,36600.0
2014-04-21 10:00:00,59.55,59.65,59.52,59.65,57000.0,42.9371,43.0092,42.9155,43.0092,57000.0
2014-04-21 10:05:00,59.65,59.66,59.56,59.56,44600.0,43.0092,43.0164,42.9443,42.9443,44600.0
2014-04-21 10:10:00,59.57,59.73,59.57,59.72,62600.0,42.9515,43.0669,42.9515,43.0597,62600.0
2014-04-21 10:15:00,59.72,59.72,59.67,59.71,48300.0,43.0597,43.0597,43.0236,43.0525,48300.0
2014-04-21 10:20:00,59.71,59.73,59.64,59.65,28500.0,43.0525,43.0669,43.002,43.0092,28500.0
2014-04-21 10:25:00,59.65,59.72,59.64,59.69,31200.0,43.0092,43.0597,43.002,43.0381,31200.0
2014-04-21 10:30:00,59.69,59.74,59.69,59.7,51200.0,43.0381,43.0741,43.0381,43.0453,51200.0
2014-04-21 10:35:00,59.71,59.72,59.7,59.71,39500.0,43.0525,43.0597,43.0453,43.0525,39500.0
2014-04-21 10:40:00,59.71,59.75,59.7,59.71,26100.0,43.0525,43.0813,43.0453,43.0525,26100.0
2014-04-21 10:45:00,59.71,59.76,59.7,59.74,21000.0,43.0525,43.0885,43.0453,43.0741,21000.0
2014-04-21 10:50:00,59.73,59.75,59.71,59.71,34100.0,43.0669,43.0813,43.0525,43.0525,34100.0
2014-04-21 10:55:00,59.71,59.72,59.69,59.72,28000.0,43.0525,43.0597,43.0381,43.0597,28000.0
2014-04-21 11:00:00,59.72,59.72,59.7,59.71,32700.0,43.0597,43.0597,43.0453,43.0525,32700.0
2014-04-21 11:05:00,59.72,59.75,59.71,59.72,34000.0,43.0597,43.0813,43.0525,43.0597,34000.0
2014-04-21 11:10:00,59.73,59.76,59.72,59.72,35400.0,43.0669,43.0885,43.0597,43.0597,35400.0
2014-04-21 11:15:00,59.73,59.77,59.72,59.76,30500.0,43.0669,43.0957,43.0597,43.0885,30500.0
2014-04-21 11:20:00,59.75,59.84,59.75,59.81,29000.0,43.0813,43.1462,43.0813,43.1246,29000.0
2014-04-21 11:25:00,59.82,59.84,59.79,59.79,26500.0,43.1318,43.1462,43.1102,43.1102,26500.0
2014-04-21 11:30:00,59.8,59.84,59.8,59.84,27600.0,43.1174,43.1462,43.1174,43.1462,27600.0
2014-04-21 11:35:00,59.85,59.85,59.77,59.78,25000.0,43.1534,43.1534,43.0957,43.1029,25000.0
2014-04-21 11:40:00,59.79,59.83,59.78,59.83,20700.0,43.1102,43.139,43.1029,43.139,20700.0
2014-04-21 11:45:00,59.83,59.84,59.74,59.76,42400.0,43.139,43.1462,43.0741,43.0885,42400.0
2014-04-21 11:50:00,59.76,59.82,59.75,59.82,24500.0,43.0885,43.1318,43.0813,43.1318,24500.0
2014-04-21 11:55:00,59.83,59.83,59.79,59.8,33000.0,43.139,43.139,43.1102,43.1174,33000.0
2014-04-21 12:00:00,59.8,59.83,59.8,59.83,26900.0,43.1174,43.139,43.1174,43.139,26900.0
2014-04-21 12:05:00,59.84,59.85,59.79,59.79,24100.0,43.1462,43.1534,43.1102,43.1102,24100.0
2014-04-21 12:10:00,59.79,59.81,59.76,59.76,28500.0,43.1102,43.1246,43.0885,43.0885,28500.0
2014-04-21 12:15:00,59.77,59.8,59.74,59.75,33100.0,43.0957,43.1174,43.0741,43.0813,33100.0
2014-04-21 12:20:00,59.75,59.79,59.74,59.75,31600.0,43.0813,43.1102,43.0741,43.0813,31600.0
2014-04-21 12:25:00,59.76,59.78,59.73,59.77,29700.0,43.0885,43.1029,43.0669,43.0957,29700.0
2014-04-21 12:30:00,59.77,59.8,59.77,59.79,19600.0,43.0957,43.1174,43.0957,43.1102,19600.0
2014-04-21 12:35:00,59.79,59.81,59.77,59.77,11300.0,43.1102,43.1246,43.0957,43.0957,11300.0
2014-04-21 12:40:00,59.77,59.79,59.76,59.77,28400.0,43.0957,43.1102,43.0885,43.0957,28400.0
2014-04-21 12:45:00,59.77,59.78,59.76,59.78,14300.0,43.0957,43.1029,43.0885,43.1029,14300.0
2014-04-21 12:50:00,59.78,59.79,59.76,59.78,19900.0,43.1029,43.1102,43.0885,43.1029,19900.0
2014-04-21 12:55:00,59.78,59.79,59.76,59.77,23100.0,43.1029,43.1102,43.0885,43.0957,23100.0
2014-04-21 13:00:00,59.77,59.81,59.76,59.76,13700.0,43.0957,43.1246,43.0885,43.0885,13700.0
2014-04-21 13:05:00,59.76,59.77,59.75,59.76,17000.0,43.0885,43.0957,43.0813,43.0885,17000.0
2014-04-21 13:10:00,59.75,59.78,59.75,59.76,21400.0,43.0813,43.1029,43.0813,43.0885,21400.0
2014-04-21 13:15:00,59.75,59.77,59.74,59.75,24300.0,43.0813,43.0957,43.0741,43.0813,24300.0
2014-04-21 13:20:00,59.75,59.77,59.74,59.75,28300.0,43.0813,43.0957,43.0741,43.0813,28300.0
2014-04-21 13:25:00,59.75,59.83,59.74,59.83,40000.0,43.0813,43.139,43.0741,43.139,40000.0
2014-04-21 13:30:00,59.83,59.84,59.82,59.84,18200.0,43.139,43.1462,43.1318,43.1462,18200.0
2014-04-21 13:35:00,59.84,59.84,59.75,59.76,28000.0,43.1462,43.1462,43.0813,43.0885,28000.0
2014-04-21 13:40:00,59.76,59.78,59.76,59.78,15000.0,43.0885,43.1029,43.0885,43.1029,15000.0
2014-04-21 13:45:00,59.78,59.78,59.75,59.75,17200.0,43.1029,43.1029,43.0813,43.0813,17200.0
2014-04-21 13:50:00,59.75,59.77,59.75,59.76,28500.0,43.0813,43.0957,43.0813,43.0885,28500.0
2014-04-21 13:55:00,59.75,59.76,59.75,59.75,12100.0,43.0813,43.0885,43.0813,43.0813,12100.0
2014-04-21 14:00:00,59.75,59.76,59.74,59.74,21500.0,43.0813,43.0885,43.0741,43.0741,21500.0
2014-04-21 14:05:00,59.75,59.77,59.74,59.77,42600.0,43.0813,43.0957,43.0741,43.0957,42600.0
2014-04-21 14:10:00,59.77,59.78,59.75,59.75,30900.0,43.0957,43.1029,43.0813,43.0813,30900.0
2014-04-21 14:15:00,59.75,59.77,59.74,59.77,25800.0,43.0813,43.0957,43.0741,43.0957,25800.0
2014-04-21 14:20:00,59.77,59.79,59.77,59.77,31800.0,43.0957,43.1102,43.0957,43.0957,31800.0
2014-04-21 14:25:00,59.77,59.78,59.77,59.77,14400.0,43.0957,43.1029,43.0957,43.0957,14400.0
2014-04-21 14:30:00,59.78,59.79,59.78,59.78,16700.0,43.1029,43.1102,43.1029,43.1029,16700.0
2014-04-21 14:35:00,59.78,59.78,59.75,59.75,29300.0,43.1029,43.1029,43.0813,43.0813,29300.0
2014-04-21 14:40:00,59.75,59.77,59.74,59.76,46700.0,43.0813,43.0957,43.0741,43.0885,46700.0
2014-04-21 14:45:00,59.75,59.78,59.73,59.76,27600.0,43.0813,43.1029,43.0669,43.0885,27600.0
2014-04-21 14:50:00,59.76,59.76,59.72,59.74,27500.0,43.0885,43.0885,43.0597,43.0741,27500.0
2014-04-21 14:55:00,59.75,59.79,59.74,59.79,54500.0,43.0813,43.1102,43.0741,43.1102,54500.0
2014-04-21 15:00:00,59.78,59.79,59.74,59.75,34800.0,43.1029,43.1102,43.0741,43.0813,34800.0
2014-04-21 15:05:00,59.75,59.76,59.74,59.75,69100.0,43.0813,43.0885,43.0741,43.0813,69100.0
2014-04-21 15:10:00,59.75,59.78,59.74,59.77,44400.0,43.0813,43.1029,43.0741,43.0957,44400.0
2014-04-21 15:15:00,59.78,59.78,59.75,59.75,29100.0,43.1029,43.1029,43.0813,43.0813,29100.0
2014-04-21 15:20:00,59.75,59.76,59.73,59.76,36100.0,43.0813,43.0885,43.0669,43.0885,36100.0
2014-04-21 15:25:00,59.76,59.76,59.73,59.73,78300.0,43.0885,43.0885,43.0669,43.0669,78300.0
2014-04-21 15:30:00,59.73,59.75,59.73,59.75,25100.0,43.0669,43.0813,43.0669,43.0813,25100.0
2014-04-21 15:35:00,59.74,59.79,59.74,59.79,49000.0,43.0741,43.1102,43.0741,43.1102,49000.0
2014-04-21 15:40:00,59.79,59.8,59.75,59.75,56400.0,43.1102,43.1174,43.0813,43.0813,56400.0
2014-04-21 15:45:00,59.74,59.8,59.73,59.8,126100.0,43.0741,43.1174,43.0669,43.1174,126100.0
2014-04-21 15:50:00,59.79,59.8,59.74,59.74,141200.0,43.1102,43.1174,43.0741,43.0741,141200.0
2014-04-21 15:55:00,59.75,59.78,59.74,59.76,175800.0,43.0813,43.1029,43.0741,43.0885,175800.0
2014-04-22 09:30:00,59.82,59.99,59.77,59.98,118800.0,43.1318,43.2544,43.0957,43.2472,118800.0
2014-04-22 09:35:00,59.98,60.08,59.98,59.98,74000.0,43.2472,43.3193,43.2472,43.2472,74000.0
2014-04-22 09:40:00,59.99,60.07,59.97,60.02,55000.0,43.2544,43.312,43.2399,43.276,55000.0
2014-04-22 09:45:00,60.01,60.06,59.97,60.02,55700.0,43.2688,43.3048,43.2399,43.276,55700.0
2014-04-22 09:50:00,60.03,60.07,59.96,60.01,112000.0,43.2832,43.312,43.2327,43.2688,112000.0
2014-04-22 09:55:00,60.01,60.01,59.94,59.97,59300.0,43.2688,43.2688,43.2183,43.2399,59300.0
2014-04-22 10:00:00,59.98,60.02,59.96,59.97,51600.0,43.2472,43.276,43.2327,43.2399,51600.0
2014-04-22 10:05:00,59.97,60.02,59.97,60.01,38700.0,43.2399,43.276,43.2399,43.2688,38700.0
2014-04-22 10:10:00,60.02,60.06,60.01,60.05,76800.0,43.276,43.3048,43.2688,43.2976,76800.0
2014-04-22 10:15:00,60.05,60.13,60.05,60.12,65300.0,43.2976,43.3553,43.2976,43.3481,65300.0
2014-04-22 10:20:00,60.11,60.15,60.1,60.11,59900.0,43.3409,43.3697,43.3337,43.3409,59900.0
2014-04-22 10:25:00,60.11,60.16,60.08,60.15,35600.0,43.3409,43.3769,43.3193,43.3697,35600.0
2014-04-22 10:30:00,60.16,60.18,60.13,60.14,78300.0,43.3769,43.3914,43.3553,43.3625,78300.0
2014-04-22 10:35:00,60.13,60.19,60.11,60.17,39600.0,43.3553,43.3986,43.3409,43.3841,39600.0
2014-04-22 10:40:00,60.17,60.23,60.17,60.21,39600.0,43.3841,43.4274,43.3841,43.413,39600.0
2014-04-22 10:45:00,60.21,60.22,60.16,60.16,37800.0,43.413,43.4202,43.3769,43.3769,37800.0
2014-04-22 10:50:00,60.15,60.15,60.12,60.13,33600.0,43.3697,43.3697,43.3481,43.3553,33600.0
2014-04-22 10:55:00,60.12,60.26,60.1,60.26,53500.0,43.3481,43.449,43.3337,43.449,53500.0
2014-04-22 11:00:00,60.25,60.35,60.25,60.34,49200.0,43.4418,43.5139,43.4418,43.5067,49200.0
2014-04-22 11:05:00,60.34,60.35,60.28,60.31,52700.0,43.5067,43.5139,43.4635,43.4851,52700.0
2014-04-22 11:10:00,60.31,60.37,60.31,60.35,44300.0,43.4851,43.5284,43.4851,43.5139,44300.0
2014-04-22 11:15:00,60.35,60.39,60.33,60.38,41000.0,43.5139,43.5428,43.4995,43.5356,41000.0
2014-04-22 11:20:00,60.38,60.49,60.37,60.43,74500.0,43.5356,43.6149,43.5284,43.5716,74500.0
2014-04-22 11:25:00,60.42,60.43,60.36,60.42,30800.0,43.5644,43.5716,43.5211,43.5644,30800.0
2014-04-22 11:30:00,60.42,60.45,60.36,60.36,61600.0,43.5644,43.586,43.5211,43.5211,61600.0
2014-04-22 11:35:00,60.37,60.44,60.37,60.44,28200.0,43.5284,43.5788,43.5284,43.5788,28200.0
2014-04-22 11:40:00,60.44,60.44,60.38,60.41,45800.0,43.5788,43.5788,43.5356,43.5572,45800.0
2014-04-22 11:45:00,60.4,60.42,60.32,60.32,63300.0,43.55,43.5644,43.4923,43.4923,63300.0
2014-04-22 11:50:00,60.32,60.33,60.26,60.28,34800.0,43.4923,43.4995,43.449,43.4635,34800.0
2014-04-22 11:55:00,60.29,60.29,60.26,60.26,20800.0,43.4707,43.4707,43.449,43.449,20800.0
2014-04-22 12:00:00,60.26,60.31,60.26,60.3,53300.0,43.449,43.4851,43.449,43.4779,53300.0
2014-04-22 12:05:00,60.3,60.31,60.27,60.28,27400.0,43.4779,43.4851,43.4563,43.4635,27400.0
2014-04-22 12:10:00,60.28,60.32,60.28,60.31,24500.0,43.4635,43.4923,43.4635,43.4851,24500.0
2014-04-22 12:15:00,60.32,60.32,60.29,60.29,24300.0,43.4923,43.4923,43.4707,43.4707,24300.0
2014-04-22 12:20:00,60.29,60.34,60.28,60.3,41100.0,43.4707,43.5067,43.4635,43.4779,41100.0
2014-04-22 12:25:00,60.3,60.33,60.28,60.32,35100.0,43.4779,43.4995,43.4635,43.4923,35100.0
2014-04-22 12:30:00,60.33,60.36,60.29,60.36,38700.0,43.4995,43.5211,43.4707,43.5211,38700.0
2014-04-22 12:35:00,60.36,60.38,60.34,60.34,64200.0,43.5211,43.5356,43.5067,43.5067,64200.0
2014-04-22 12:40:00,60.34,60.38,60.34,60.37,39700.0,43.5067,43.5356,43.5067,43.5284,39700.0
2014-04-22 12:45:00,60.37,60.4,60.35,60.36,61200.0,43.5284,43.55,43.5139,43.5211,61200.0
2014-04-22 12:50:00,60.36,60.37,60.35,60.37,42900.0,43.5211,43.5284,43.5139,43.5284,42900.0
2014-04-22 12:55:00,60.36,60.37,60.35,60.37,77300.0,43.5211,43.5284,43.5139,43.5284,77300.0
2014-04-22 13:00:00,60.37,60.38,60.34,60.35,45200.0,43.5284,43.5356,43.5067,43.5139,45200.0
2014-04-22 13:05:00,60.35,60.4,60.35,60.4,43600.0,43.5139,43.55,43.5139,43.55,43600.0
2014-04-22 13:10:00,60.4,60.42,60.39,60.4,42000.0,43.55,43.5644,43.5428,43.55,42000.0
2014-04-22 13:15:00,60.41,60.42,60.39,60.42,54800.0,43.5572,43.5644,43.5428,43.5644,54800.0
2014-04-22 13:20:00,60.42,60.46,60.41,60.45,35700.0,43.5644,43.5932,43.5572,43.586,35700.0
2014-04-22 13:25:00,60.46,60.52,60.46,60.51,36900.0,43.5932,43.6365,43.5932,43.6293,36900.0
2014-04-22 13:30:00,60.5,60.52,60.5,60.52,21700.0,43.6221,43.6365,43.6221,43.6365,21700.0
2014-04-22 13:35:00,60.52,60.59,60.51,60.59,32600.0,43.6365,43.687,43.6293,43.687,32600.0
2014-04-22 13:40:00,60.59,60.6,60.59,60.59,48000.0,43.687,43.6942,43.687,43.687,48000.0
2014-04-22 13:45:00,60.6,60.63,60.59,60.62,43300.0,43.6942,43.7158,43.687,43.7086,43300.0
2014-04-22 13:50:00,60.62,60.66,60.62,60.66,49500.0,43.7086,43.7375,43.7086,43.7375,49500.0
2014-04-22 13:55:00,60.66,60.67,60.57,60.57,54600.0,43.7375,43.7447,43.6726,43.6726,54600.0
2014-04-22 14:00:00,60.57,60.57,60.52,60.53,28100.0,43.6726,43.6726,43.6365,43.6437,28100.0
2014-04-22 14:05:00,60.53,60.54,60.51,60.52,33700.0,43.6437,43.6509,43.6293,43.6365,33700.0
2014-04-22 14:10:00,60.52,60.52,60.5,60.5,27000.0,43.6365,43.6365,43.6221,43.6221,27000.0
2014-04-22 14:15:00,60.5,60.51,60.48,60.5,38000.0,43.6221,43.6293,43.6077,43.6221,38000.0
2014-04-22 14:20:00,60.5,60.5,60.48,60.48,15600.0,43.6221,43.6221,43.6077,43.6077,15600.0
2014-04-22 14:25:00,60.48,60.5,60.48,60.5,29100.0,43.6077,43.6221,43.6077,43.6221,29100.0
2014-04-22 14:30:00,60.5,60.53,60.49,60.53,40300.0,43.6221,43.6437,43.6149,43.6437,40300.0
2014-04-22 14:35:00,60.52,60.53,60.5,60.51,24800.0,43.6365,43.6437,43.6221,43.6293,24800.0
2014-04-22 14:40:00,60.51,60.52,60.5,60.52,43900.0,43.6293,43.6365,43.6221,43.6365,43900.0
2014-04-22 14:45:00,60.51,60.52,60.47,60.47,49100.0,43.6293,43.6365,43.6005,43.6005,49100.0
2014-04-22 14:50:00,60.47,60.48,60.42,60.42,28300.0,43.6005,43.6077,43.5644,43.5644,28300.0
2014-04-22 14:55:00,60.43,60.43,60.39,60.4,51200.0,43.5716,43.5716,43.5428,43.55,51200.0
2014-04-22 15:00:00,60.4,60.41,60.37,60.38,61800.0,43.55,43.5572,43.5284,43.5356,61800.0
2014-04-22 15:05:00,60.37,60.44,60.37,60.44,66800.0,43.5284,43.5788,43.5284,43.5788,66800.0
2014-04-22 15:10:00,60.44,60.45,60.41,60.41,66100.0,43.5788,43.586,43.5572,43.5572,66100.0
2014-04-22 15:15:00,60.41,60.42,60.39,60.41,47000.0,43.5572,43.5644,43.5428,43.5572,47000.0
2014-04-22 15:20:00,60.41,60.42,60.39,60.4,53200.0,43.5572,43.5644,43.5428,43.55,53200.0
2014-04-22 15:25:00,60.4,60.4,60.33,60.34,63800.0,43.55,43.55,43.4995,43.5067,63800.0
2014-04-22 15:30:00,60.34,60.38,60.34,60.38,78900.0,43.5067,43.5356,43.5067,43.5356,78900.0
2014-04-22 15:35:00,60.38,60.38,60.36,60.36,55200.0,43.5356,43.5356,43.5211,43.5211,55200.0
2014-04-22 15:40:00,60.36,60.36,60.33,60.34,83500.0,43.5211,43.5211,43.4995,43.5067,83500.0
2014-04-22 15:45:00,60.34,60.36,60.33,60.36,123200.0,43.5067,43.5211,43.4995,43.5211,123200.0
2014-04-22 15:50:00,60.36,60.36,60.33,60.35,164000.0,43.5211,43.5211,43.4995,43.5139,164000.0
2014-04-22 15:55:00,60.35,60.35,60.3,60.33,259000.0,43.5139,43.5139,43.4779,43.4995,259000.0
2014-04-23 09:30:00,60.32,60.61,60.32,60.58,72200.0,43.4923,43.7014,43.4923,43.6798,72200.0
2014-04-23 09:35:00,60.61,60.7,60.49,60.69,38200.0,43.7014,43.7663,43.6149,43.7591,38200.0
2014-04-23 09:40:00,60.67,60.8,60.55,60.56,43900.0,43.7447,43.8384,43.6581,43.6653,43900.0
2014-04-23 09:45:00,60.57,60.61,60.49,60.6,23900.0,43.6726,43.7014,43.6149,43.6942,23900.0
2014-04-23 09:50:00,60.59,60.63,60.5,60.56,34300.0,43.687,43.7158,43.6221,43.6653,34300.0
2014-04-23 09:55:00,60.55,60.57,60.51,60.55,20600.0,43.6581,43.6726,43.6293,43.6581,20600.0
2014-04-23 10:00:00,60.55,60.55,60.42,60.52,53800.0,43.6581,43.6581,43.5644,43.6365,53800.0
2014-04-23 10:05:00,60.53,60.6,60.53,60.58,48600.0,43.6437,43.6942,43.6437,43.6798,48600.0
2014-04-23 10:10:00,60.58,60.72,60.57,60.66,60100.0,43.6798,43.7807,43.6726,43.7375,60100.0
2014-04-23 10:15:00,60.65,60.74,60.62,60.72,34400.0,43.7302,43.7951,43.7086,43.7807,34400.0
2014-04-23 10:20:00,60.72,60.74,60.7,60.71,41200.0,43.7807,43.7951,43.7663,43.7735,41200.0
2014-04-23 10:25:00,60.71,60.71,60.64,60.64,25900.0,43.7735,43.7735,43.723,43.723,25900.0
2014-04-23 10:30:00,60.64,60.78,60.64,60.78,53500.0,43.723,43.824,43.723,43.824,53500.0
2014-04-23 10:35:00,60.78,60.82,60.77,60.8,29500.0,43.824,43.8528,43.8168,43.8384,29500.0
2014-04-23 10:40:00,60.8,60.8,60.71,60.76,51600.0,43.8384,43.8384,43.7735,43.8096,51600.0
2014-04-23 10:45:00,60.76,60.78,60.75,60.77,17900.0,43.8096,43.824,43.8023,43.8168,17900.0
2014-04-23 10:50:00,60.78,60.8,60.72,60.73,25000.0,43.824,43.8384,43.7807,43.7879,25000.0
2014-04-23 10:55:00,60.73,60.75,60.7,60.73,19100.0,43.7879,43.8023,43.7663,43.7879,19100.0
2014-04-23 11:00:00,60.73,60.74,60.67,60.67,19900.0,43.7879,43.7951,43.7447,43.7447,19900.0
2014-04-23 11:05:00,60.67,60.68,60.64,60.67,21400.0,43.7447,43.7519,43.723,43.7447,21400.0
2014-04-23 11:10:00,60.66,60.66,60.6,60.62,20200.0,43.7375,43.7375,43.6942,43.7086,20200.0
2014-04-23 11:15:00,60.63,60.66,60.62,60.66,16600.0,43.7158,43.7375,43.7086,43.7375,16600.0
2014-04-23 11:20:00,60.66,60.66,60.6,60.61,17100.0,43.7375,43.7375,43.6942,43.7014,17100.0
2014-04-23 11:25:00,60.61,60.67,60.61,60.65,37600.0,43.7014,43.7447,43.7014,43.7302,37600.0
2014-04-23 11:30:00,60.66,60.67,60.64,60.66,26700.0,43.7375,43.7447,43.723,43.7375,26700.0
2014-04-23 11:35:00,60.67,60.67,60.62,60.66,105000.0,43.7447,43.7447,43.7086,43.7375,105000.0
2014-04-23 11:40:00,60.66,60.72,60.64,60.71,45500.0,43.7375,43.7807,43.723,43.7735,45500.0
2014-04-23 11:45:00,60.7,60.71,60.64,60.64,28200.0,43.7663,43.7735,43.723,43.723,28200.0
2014-04-23 11:50:00,60.64,60.66,60.6,60.66,20600.0,43.723,43.7375,43.6942,43.7375,20600.0
2014-04-23 11:55:00,60.67,60.7,60.65,60.66,20200.0,43.7447,43.7663,43.7302,43.7375,20200.0
2014-04-23 12:00:00,60.66,60.72,60.66,60.72,12000.0,43.7375,43.7807,43.7375,43.7807,12000.0
2014-04-23 12:05:00,60.71,60.74,60.71,60.72,15900.0,43.7735,43.7951,43.7735,43.7807,15900.0
2014-04-23 12:10:00,60.72,60.74,60.7,60.72,25300.0,43.7807,43.7951,43.7663,43.7807,25300.0
2014-04-23 12:15:00,60.73,60.73,60.7,60.72,21600.0,43.7879,43.7879,43.7663,43.7807,21600.0
2014-04-23 12:20:00,60.73,60.73,60.68,60.69,21500.0,43.7879,43.7879,43.7519,43.7591,21500.0
2014-04-23 12:25:00,60.69,60.69,60.61,60.62,21900.0,43.7591,43.7591,43.7014,43.7086,21900.0
2014-04-23 12:30:00,60.62,60.64,60.59,60.59,17100.0,43.7086,43.723,43.687,43.687,17100.0
2014-04-23 12:35:00,60.59,60.65,60.59,60.64,27400.0,43.687,43.7302,43.687,43.723,27400.0
2014-04-23 12:40:00,60.65,60.66,60.64,60.66,10000.0,43.7302,43.7375,43.723,43.7375,10000.0
2014-04-23 12:45:00,60.65,60.66,60.62,60.64,16500.0,43.7302,43.7375,43.7086,43.723,16500.0
2014-04-23 12:50:00,60.64,60.65,60.62,60.64,13200.0,43.723,43.7302,43.7086,43.723,13200.0
2014-04-23 12:55:00,60.64,60.65,60.62,60.63,12600.0,43.723,43.7302,43.7086,43.7158,12600.0
2014-04-23 13:00:00,60.64,60.65,60.63,60.64,8300.0,43.723,43.7302,43.7158,43.723,8300.0
2014-04-23 13:05:00,60.63,60.65,60.62,60.64,12800.0,43.7158,43.7302,43.7086,43.723,12800.0
2014-04-23 13:10:00,60.64,60.64,60.62,60.63,9600.0,43.723,43.723,43.7086,43.7158,9600.0
2014-04-23 13:15:00,60.63,60.65,60.61,60.63,19500.0,43.7158,43.7302,43.7014,43.7158,19500.0
2014-04-23 13:20:00,60.64,60.64,60.61,60.63,20000.0,43.723,43.723,43.7014,43.7158,20000.0
2014-04-23 13:25:00,60.64,60.66,60.64,60.66,7200.0,43.723,43.7375,43.723,43.7375,7200.0
2014-04-23 13:30:00,60.65,60.66,60.64,60.65,13500.0,43.7302,43.7375,43.723,43.7302,13500.0
2014-04-23 13:35:00,60.64,60.65,60.62,60.65,27800.0,43.723,43.7302,43.7086,43.7302,27800.0
2014-04-23 13:40:00,60.65,60.65,60.62,60.62,7600.0,43.7302,43.7302,43.7086,43.7086,7600.0
2014-04-23 13:45:00,60.62,60.65,60.62,60.65,19500.0,43.7086,43.7302,43.7086,43.7302,19500.0
2014-04-23 13:50:00,60.65,60.67,60.63,60.66,26000.0,43.7302,43.7447,43.7158,43.7375,26000.0
2014-04-23 13:55:00,60.66,60.66,60.63,60.63,7800.0,43.7375,43.7375,43.7158,43.7158,7800.0
2014-04-23 14:00:00,60.64,60.64,60.61,60.62,28900.0,43.723,43.723,43.7014,43.7086,28900.0
2014-04-23 14:05:00,60.62,60.63,60.61,60.63,14200.0,43.7086,43.7158,43.7014,43.7158,14200.0
2014-04-23 14:10:00,60.63,60.63,60.61,60.62,14900.0,43.7158,43.7158,43.7014,43.7086,14900.0
2014-04-23 14:15:00,60.62,60.62,60.6,60.6,25400.0,43.7086,43.7086,43.6942,43.6942,25400.0
2014-04-23 14:20:00,60.6,60.61,60.6,60.61,15500.0,43.6942,43.7014,43.6942,43.7014,15500.0
2014-04-23 14:25:00,60.61,60.65,60.61,60.65,30600.0,43.7014,43.7302,43.7014,43.7302,30600.0
2014-04-23 14:30:00,60.64,60.64,60.62,60.63,12700.0,43.723,43.723,43.7086,43.7158,12700.0
2014-04-23 14:35:00,60.64,60.64,60.61,60.62,23500.0,43.723,43.723,43.7014,43.7086,23500.0
2014-04-23 14:40:00,60.62,60.63,60.61,60.62,18400.0,43.7086,43.7158,43.7014,43.7086,18400.0
2014-04-23 14:45:00,60.62,60.64,60.61,60.62,68300.0,43.7086,43.723,43.7014,43.7086,68300.0
2014-04-23 14:50:00,60.62,60.65,60.61,60.64,14000.0,43.7086,43.7302,43.7014,43.723,14000.0
2014-04-23 14:55:00,60.64,60.65,60.63,60.63,12800.0,43.723,43.7302,43.7158,43.7158,12800.0
2014-04-23 15:00:00,60.64,60.64,60.61,60.62,27200.0,43.723,43.723,43.7014,43.7086,27200.0
2014-04-23 15:05:00,60.62,60.64,60.62,60.63,21800.0,43.7086,43.723,43.7086,43.7158,21800.0
2014-04-23 15:10:00,60.64,60.64,60.63,60.63,10600.0,43.723,43.723,43.7158,43.7158,10600.0
2014-04-23 15:15:00,60.64,60.64,60.62,60.63,18500.0,43.723,43.723,43.7086,43.7158,18500.0
2014-04-23 15:20:00,60.62,60.64,60.62,60.64,14100.0,43.7086,43.723,43.7086,43.723,14100.0
2014-04-23 15:25:00,60.64,60.66,60.63,60.65,57500.0,43.723,43.7375,43.7158,43.7302,57500.0
2014-04-23 15:30:00,60.65,60.68,60.65,60.67,21500.0,43.7302,43.7519,43.7302,43.7447,21500.0
2014-04-23 15:35:00,60.68,60.7,60.67,60.7,34900.0,43.7519,43.7663,43.7447,43.7663,34900.0
2014-04-23 15:40:00,60.69,60.7,60.63,60.64,85200.0,43.7591,43.7663,43.7158,43.723,85200.0
2014-04-23 15:45:00,60.65,60.68,60.65,60.67,50700.0,43.7302,43.7519,43.7302,43.7447,50700.0
2014-04-23 15:50:00,60.68,60.7,60.66,60.7,103400.0,43.7519,43.7663,43.7375,43.7663,103400.0
2014-04-23 15:55:00,60.7,60.77,60.7,60.74,306800.0,43.7663,43.8168,43.7663,43.7951,306800.0
2014-04-24 09:30:00,60.87,60.92,60.75,60.92,86300.0,43.8889,43.9249,43.8023,43.9249,86300.0
2014-04-24 09:35:00,60.95,61.11,60.95,61.01,67000.0,43.9465,44.0619,43.9465,43.9898,67000.0
2014-04-24 09:40:00,61.0,61.05,60.96,61.01,43800.0,43.9826,44.0187,43.9538,43.9898,43800.0
2014-04-24 09:45:00,61.01,61.04,60.93,61.02,40100.0,43.9898,44.0114,43.9321,43.997,40100.0
2014-04-24 09:50:00,61.03,61.1,61.0,61.08,48400.0,44.0042,44.0547,43.9826,44.0403,48400.0
2014-04-24 09:55:00,61.08,61.09,61.01,61.05,61500.0,44.0403,44.0475,43.9898,44.0187,61500.0
2014-04-24 10:00:00,61.04,61.1,60.99,61.09,49800.0,44.0114,44.0547,43.9754,44.0475,49800.0
2014-04-24 10:05:00,61.09,61.1,60.98,60.99,83300.0,44.0475,44.0547,43.9682,43.9754,83300.0
2014-04-24 10:10:00,61.0,61.02,60.95,60.96,45100.0,43.9826,43.997,43.9465,43.9538,45100.0
2014-04-24 10:15:00,60.96,60.97,60.91,60.94,39500.0,43.9538,43.961,43.9177,43.9393,39500.0
2014-04-24 10:20:00,60.96,61.01,60.96,60.99,27100.0,43.9538,43.9898,43.9538,43.9754,27100.0
2014-04-24 10:25:00,60.98,61.09,60.98,61.09,31000.0,43.9682,44.0475,43.9682,44.0475,31000.0
2014-04-24 10:30:00,61.09,61.11,61.08,61.11,46500.0,44.0475,44.0619,44.0403,44.0619,46500.0
2014-04-24 10:35:00,61.11,61.17,61.09,61.17,41200.0,44.0619,44.1052,44.0475,44.1052,41200.0
2014-04-24 10:40:00,61.17,61.18,61.14,61.14,49800.0,44.1052,44.1124,44.0835,44.0835,49800.0
2014-04-24 10:45:00,61.15,61.16,61.04,61.06,20200.0,44.0908,44.098,44.0114,44.0259,20200.0
2014-04-24 10:50:00,61.06,61.07,61.0,61.02,23800.0,44.0259,44.0331,43.9826,43.997,23800.0
2014-04-24 10:55:00,61.02,61.11,61.01,61.11,22700.0,43.997,44.0619,43.9898,44.0619,22700.0
2014-04-24 11:00:00,61.11,61.11,61.04,61.08,27200.0,44.0619,44.0619,44.0114,44.0403,27200.0
2014-04-24 11:05:00,61.07,61.15,61.07,61.12,24500.0,44.0331,44.0908,44.0331,44.0691,24500.0
2014-04-24 11:10:00,61.12,61.19,61.12,61.16,37300.0,44.0691,44.1196,44.0691,44.098,37300.0
2014-04-24 11:15:00,61.16,61.19,61.13,61.18,25900.0,44.098,44.1196,44.0763,44.1124,25900.0
2014-04-24 11:20:00,61.18,61.23,61.18,61.2,21000.0,44.1124,44.1484,44.1124,44.1268,21000.0
2014-04-24 11:25:00,61.21,61.25,61.21,61.25,24900.0,44.134,44.1629,44.134,44.1629,24900.0
2014-04-24 11:30:00,61.24,61.26,61.22,61.25,23400.0,44.1556,44.1701,44.1412,44.1629,23400.0
2014-04-24 11:35:00,61.26,61.36,61.25,61.36,33400.0,44.1701,44.2422,44.1629,44.2422,33400.0
2014-04-24 11:40:00,61.36,61.44,61.34,61.43,48600.0,44.2422,44.2999,44.2278,44.2926,48600.0
2014-04-24 11:45:00,61.44,61.44,61.4,61.42,35400.0,44.2999,44.2999,44.271,44.2854,35400.0
2014-04-24 11:50:00,61.42,61.42,61.35,61.37,24400.0,44.2854,44.2854,44.235,44.2494,24400.0
2014-04-24 11:55:00,61.37,61.37,61.3,61.3,22400.0,44.2494,44.2494,44.1989,44.1989,22400.0
2014-04-24 12:00:00,61.3,61.3,61.24,61.27,25700.0,44.1989,44.1989,44.1556,44.1773,25700.0
2014-04-24 12:05:00,61.27,61.3,61.25,61.28,25700.0,44.1773,44.1989,44.1629,44.1845,25700.0
2014-04-24 12:10:00,61.28,61.29,61.18,61.18,19300.0,44.1845,44.1917,44.1124,44.1124,19300.0
2014-04-24 12:15:00,61.19,61.21,61.14,61.17,19500.0,44.1196,44.134,44.0835,44.1052,19500.0
2014-04-24 12:20:00,61.17,61.22,61.14,61.14,20300.0,44.1052,44.1412,44.0835,44.0835,20300.0
2014-04-24 12:25:00,61.15,61.17,61.14,61.16,18100.0,44.0908,44.1052,44.0835,44.098,18100.0
2014-04-24 12:30:00,61.15,61.22,61.15,61.22,21300.0,44.0908,44.1412,44.0908,44.1412,21300.0
2014-04-24 12:35:00,61.22,61.25,61.21,61.25,15400.0,44.1412,44.1629,44.134,44.1629,15400.0
2014-04-24 12:40:00,61.25,61.29,61.24,61.27,34000.0,44.1629,44.1917,44.1556,44.1773,34000.0
2014-04-24 12:45:00,61.28,61.31,61.28,61.31,13400.0,44.1845,44.2061,44.1845,44.2061,13400.0
2014-04-24 12:50:00,61.31,61.35,61.3,61.34,24800.0,44.2061,44.235,44.1989,44.2278,24800.0
2014-04-24 12:55:00,61.34,61.42,61.34,61.42,54500.0,44.2278,44.2854,44.2278,44.2854,54500.0
2014-04-24 13:00:00,61.41,61.42,61.35,61.35,23600.0,44.2782,44.2854,44.235,44.235,23600.0
2014-04-24 13:05:00,61.35,61.38,61.33,61.37,17800.0,44.235,44.2566,44.2205,44.2494,17800.0
2014-04-24 13:10:00,61.37,61.39,61.36,61.38,9900.0,44.2494,44.2638,44.2422,44.2566,9900.0
2014-04-24 13:15:00,61.38,61.41,61.36,61.4,21900.0,44.2566,44.2782,44.2422,44.271,21900.0
2014-04-24 13:20:00,61.41,61.42,61.39,61.42,7800.0,44.2782,44.2854,44.2638,44.2854,7800.0
2014-04-24 13:25:00,61.42,61.45,61.41,61.41,61800.0,44.2854,44.3071,44.2782,44.2782,61800.0
2014-04-24 13:30:00,61.42,61.43,61.4,61.41,23000.0,44.2854,44.2926,44.271,44.2782,23000.0
2014-04-24 13:35:00,61.4,61.42,61.32,61.34,37300.0,44.271,44.2854,44.2133,44.2278,37300.0
2014-04-24 13:40:00,61.34,61.38,61.34,61.38,31600.0,44.2278,44.2566,44.2278,44.2566,31600.0
2014-04-24 13:45:00,61.38,61.38,61.34,61.36,47100.0,44.2566,44.2566,44.2278,44.2422,47100.0
2014-04-24 13:50:00,61.35,61.4,61.33,61.37,44000.0,44.235,44.271,44.2205,44.2494,44000.0
2014-04-24 13:55:00,61.38,61.38,61.31,61.32,59600.0,44.2566,44.2566,44.2061,44.2133,59600.0
2014-04-24 14:00:00,61.32,61.38,61.32,61.37,33600.0,44.2133,44.2566,44.2133,44.2494,33600.0
2014-04-24 14:05:00,61.36,61.42,61.36,61.42,39700.0,44.2422,44.2854,44.2422,44.2854,39700.0
2014-04-24 14:10:00,61.41,61.42,61.34,61.36,31700.0,44.2782,44.2854,44.2278,44.2422,31700.0
2014-04-24 14:15:00,61.36,61.36,61.34,61.35,30000.0,44.2422,44.2422,44.2278,44.235,30000.0
2014-04-24 14:20:00,61.35,61.35,61.34,61.34,16000.0,44.235,44.235,44.2278,44.2278,16000.0
2014-04-24 14:25:00,61.33,61.34,61.33,61.34,123600.0,44.2205,44.2278,44.2205,44.2278,123600.0
2014-04-24 14:30:00,61.34,61.4,61.34,61.4,90900.0,44.2278,44.271,44.2278,44.271,90900.0
2014-04-24 14:35:00,61.39,61.42,61.38,61.4,29500.0,44.2638,44.2854,44.2566,44.271,29500.0
2014-04-24 14:40:00,61.41,61.42,61.39,61.41,24900.0,44.2782,44.2854,44.2638,44.2782,24900.0
2014-04-24 14:45:00,61.42,61.45,61.41,61.45,20600.0,44.2854,44.3071,44.2782,44.3071,20600.0
2014-04-24 14:50:00,61.45,61.46,61.43,61.43,40700.0,44.3071,44.3143,44.2926,44.2926,40700.0
2014-04-24 14:55:00,61.42,61.44,61.42,61.42,41300.0,44.2854,44.2999,44.2854,44.2854,41300.0
2014-04-24 15:00:00,61.43,61.43,61.39,61.43,31600.0,44.2926,44.2926,44.2638,44.2926,31600.0
2014-04-24 15:05:00,61.42,61.44,61.36,61.37,113300.0,44.2854,44.2999,44.2422,44.2494,113300.0
2014-04-24 15:10:00,61.36,61.38,61.36,61.38,33600.0,44.2422,44.2566,44.2422,44.2566,33600.0
2014-04-24 15:15:00,61.38,61.38,61.36,61.37,48600.0,44.2566,44.2566,44.2422,44.2494,48600.0
2014-04-24 15:20:00,61.37,61.42,61.37,61.41,36300.0,44.2494,44.2854,44.2494,44.2782,36300.0
2014-04-24 15:25:00,61.42,61.42,61.4,61.41,50700.0,44.2854,44.2854,44.271,44.2782,50700.0
2014-04-24 15:30:00,61.4,61.42,61.38,61.38,59300.0,44.271,44.2854,44.2566,44.2566,59300.0
2014-04-24 15:35:00,61.38,61.42,61.38,61.42,80800.0,44.2566,44.2854,44.2566,44.2854,80800.0
2014-04-24 15:40:00,61.42,61.43,61.42,61.42,60600.0,44.2854,44.2926,44.2854,44.2854,60600.0
2014-04-24 15:45:00,61.42,61.43,61.42,61.42,61400.0,44.2854,44.2926,44.2854,44.2854,61400.0
2014-04-24 15:50:00,61.43,61.45,61.42,61.44,100900.0,44.2926,44.3071,44.2854,44.2999,100900.0
2014-04-24 15:55:00,61.44,61.45,61.42,61.44,162600.0,44.2999,44.3071,44.2854,44.2999,162600.0
2014-04-25 09:30:00,60.99,60.99,60.45,60.74,181600.0,43.9754,43.9754,43.586,43.7951,181600.0
2014-04-25 09:35:00,60.74,60.75,60.54,60.63,132800.0,43.7951,43.8023,43.6509,43.7158,132800.0
2014-04-25 09:40:00,60.63,60.96,60.63,60.81,146600.0,43.7158,43.9538,43.7158,43.8456,146600.0
2014-04-25 09:45:00,60.81,60.82,60.57,60.7,95100.0,43.8456,43.8528,43.6726,43.7663,95100.0
2014-04-25 09:50:00,60.7,60.78,60.69,60.78,76300.0,43.7663,43.824,43.7591,43.824,76300.0
2014-04-25 09:55:00,60.78,60.83,60.7,60.7,61000.0,43.824,43.86,43.7663,43.7663,61000.0
2014-04-25 10:00:00,60.71,60.82,60.7,60.77,150800.0,43.7735,43.8528,43.7663,43.8168,150800.0
2014-04-25 10:05:00,60.76,60.81,60.72,60.73,68400.0,43.8096,43.8456,43.7807,43.7879,68400.0
2014-04-25 10:10:00,60.73,60.74,60.69,60.7,60200.0,43.7879,43.7951,43.7591,43.7663,60200.0
2014-04-25 10:15:00,60.7,60.75,60.66,60.7,76200.0,43.7663,43.8023,43.7375,43.7663,76200.0
2014-04-25 10:20:00,60.69,60.7,60.63,60.66,38300.0,43.7591,43.7663,43.7158,43.7375,38300.0
2014-04-25 10:25:00,60.66,60.68,60.59,60.65,45700.0,43.7375,43.7519,43.687,43.7302,45700.0
2014-04-25 10:30:00,60.65,60.74,60.63,60.72,38500.0,43.7302,43.7951,43.7158,43.7807,38500.0
2014-04-25 10:35:00,60.72,60.74,60.68,60.71,35800.0,43.7807,43.7951,43.7519,43.7735,35800.0
2014-04-25 10:40:00,60.71,60.71,60.64,60.66,27100.0,43.7735,43.7735,43.723,43.7375,27100.0
2014-04-25 10:45:00,60.66,60.67,60.62,60.63,23800.0,43.7375,43.7447,43.7086,43.7158,23800.0
2014-04-25 10:50:00,60.64,60.65,60.61,60.65,22900.0,43.723,43.7302,43.7014,43.7302,22900.0
2014-04-25 10:55:00,60.64,60.69,60.61,60.68,29800.0,43.723,43.7591,43.7014,43.7519,29800.0
2014-04-25 11:00:00,60.68,60.69,60.65,60.67,18600.0,43.7519,43.7591,43.7302,43.7447,18600.0
2014-04-25 11:05:00,60.66,60.67,60.58,60.62,38500.0,43.7375,43.7447,43.6798,43.7086,38500.0
2014-04-25 11:10:00,60.61,60.64,60.6,60.63,22800.0,43.7014,43.723,43.6942,43.7158,22800.0
2014-04-25 11:15:00,60.63,60.69,60.62,60.68,30500.0,43.7158,43.7591,43.7086,43.7519,30500.0
2014-04-25 11:20:00,60.69,60.74,60.69,60.72,24300.0,43.7591,43.7951,43.7591,43.7807,24300.0
2014-04-25 11:25:00,60.72,60.76,60.71,60.75,28300.0,43.7807,43.8096,43.7735,43.8023,28300.0
2014-04-25 11:30:00,60.76,60.77,60.71,60.75,70200.0,43.8096,43.8168,43.7735,43.8023,70200.0
2014-04-25 11:35:00,60.75,60.86,60.75,60.86,88300.0,43.8023,43.8817,43.8023,43.8817,88300.0
2014-04-25 11:40:00,60.86,60.88,60.82,60.86,74300.0,43.8817,43.8961,43.8528,43.8817,74300.0
2014-04-25 11:45:00,60.86,60.88,60.85,60.87,25500.0,43.8817,43.8961,43.8744,43.8889,25500.0
2014-04-25 11:50:00,60.86,60.96,60.86,60.95,28800.0,43.8817,43.9538,43.8817,43.9465,28800.0
2014-04-25 11:55:00,60.96,61.0,60.94,60.99,35900.0,43.9538,43.9826,43.9393,43.9754,35900.0
2014-04-25 12:00:00,61.0,61.03,60.98,60.99,25000.0,43.9826,44.0042,43.9682,43.9754,25000.0
2014-04-25 12:05:00,60.99,61.02,60.98,61.01,25600.0,43.9754,43.997,43.9682,43.9898,25600.0
2014-04-25 12:10:00,61.01,61.03,61.0,61.0,19500.0,43.9898,44.0042,43.9826,43.9826,19500.0
2014-04-25 12:15:00,60.99,61.03,60.99,60.99,9800.0,43.9754,44.0042,43.9754,43.9754,9800.0
2014-04-25 12:20:00,61.0,61.01,60.99,60.99,33600.0,43.9826,43.9898,43.9754,43.9754,33600.0
2014-04-25 12:25:00,61.0,61.01,60.97,60.99,31900.0,43.9826,43.9898,43.961,43.9754,31900.0
2014-04-25 12:30:00,61.0,61.0,60.96,60.99,23300.0,43.9826,43.9826,43.9538,43.9754,23300.0
2014-04-25 12:35:00,61.0,61.02,60.98,61.0,26400.0,43.9826,43.997,43.9682,43.9826,26400.0
2014-04-25 12:40:00,61.0,61.01,60.98,61.01,14000.0,43.9826,43.9898,43.9682,43.9898,14000.0
2014-04-25 12:45:00,61.0,61.02,60.99,61.0,68700.0,43.9826,43.997,43.9754,43.9826,68700.0
2014-04-25 12:50:00,61.02,61.03,61.0,61.02,21700.0,43.997,44.0042,43.9826,43.997,21700.0
2014-04-25 12:55:00,61.02,61.06,61.02,61.05,24000.0,43.997,44.0259,43.997,44.0187,24000.0
2014-04-25 13:00:00,61.05,61.05,60.98,60.98,22500.0,44.0187,44.0187,43.9682,43.9682,22500.0
2014-04-25 13:05:00,60.98,61.03,60.98,61.03,19900.0,43.9682,44.0042,43.9682,44.0042,19900.0
2014-04-25 13:10:00,61.03,61.03,60.94,60.94,41700.0,44.0042,44.0042,43.9393,43.9393,41700.0
2014-04-25 13:15:00,60.95,60.95,60.88,60.92,31900.0,43.9465,43.9465,43.8961,43.9249,31900.0
2014-04-25 13:20:00,60.93,60.93,60.91,60.92,21900.0,43.9321,43.9321,43.9177,43.9249,21900.0
2014-04-25 13:25:00,60.91,60.93,60.89,60.91,19500.0,43.9177,43.9321,43.9033,43.9177,19500.0
2014-04-25 13:30:00,60.9,60.93,60.88,60.9,26400.0,43.9105,43.9321,43.8961,43.9105,26400.0
2014-04-25 13:35:00,60.89,60.9,60.87,60.88,23700.0,43.9033,43.9105,43.8889,43.8961,23700.0
2014-04-25 13:40:00,60.87,60.89,60.86,60.89,12000.0,43.8889,43.9033,43.8817,43.9033,12000.0
2014-04-25 13:45:00,60.89,60.97,60.89,60.97,65400.0,43.9033,43.961,43.9033,43.961,65400.0
2014-04-25 13:50:00,60.97,61.01,60.95,60.95,27900.0,43.961,43.9898,43.9465,43.9465,27900.0
2014-04-25 13:55:00,60.94,60.99,60.93,60.98,37100.0,43.9393,43.9754,43.9321,43.9682,37100.0
2014-04-25 14:00:00,60.99,61.0,60.94,60.96,26600.0,43.9754,43.9826,43.9393,43.9538,26600.0
2014-04-25 14:05:00,60.96,60.99,60.94,60.99,28000.0,43.9538,43.9754,43.9393,43.9754,28000.0
2014-04-25 14:10:00,60.98,60.98,60.88,60.91,33100.0,43.9682,43.9682,43.8961,43.9177,33100.0
2014-04-25 14:15:00,60.91,60.93,60.87,60.88,98800.0,43.9177,43.9321,43.8889,43.8961,98800.0
2014-04-25 14:20:00,60.89,60.9,60.86,60.86,47700.0,43.9033,43.9105,43.8817,43.8817,47700.0
2014-04-25 14:25:00,60.87,60.87,60.8,60.83,50700.0,43.8889,43.8889,43.8384,43.86,50700.0
2014-04-25 14:30:00,60.83,60.89,60.82,60.88,42100.0,43.86,43.9033,43.8528,43.8961,42100.0
2014-04-25 14:35:00,60.89,60.99,60.88,60.98,55800.0,43.9033,43.9754,43.8961,43.9682,55800.0
2014-04-25 14:40:00,60.98,61.06,60.97,61.04,43300.0,43.9682,44.0259,43.961,44.0114,43300.0
2014-04-25 14:45:00,61.05,61.05,60.98,61.03,28000.0,44.0187,44.0187,43.9682,44.0042,28000.0
2014-04-25 14:50:00,61.02,61.09,61.01,61.08,33800.0,43.997,44.0475,43.9898,44.0403,33800.0
2014-04-25 14:55:00,61.08,61.09,61.05,61.06,30500.0,44.0403,44.0475,44.0187,44.0259,30500.0
2014-04-25 15:00:00,61.06,61.06,61.0,61.01,34700.0,44.0259,44.0259,43.9826,43.9898,34700.0
2014-04-25 15:05:00,61.02,61.08,61.01,61.08,78500.0,43.997,44.0403,43.9898,44.0403,78500.0
2014-04-25 15:10:00,61.08,61.09,61.07,61.07,54600.0,44.0403,44.0475,44.0331,44.0331,54600.0
2014-04-25 15:15:00,61.07,61.12,61.06,61.08,64100.0,44.0331,44.0691,44.0259,44.0403,64100.0
2014-04-25 15:20:00,61.08,61.1,61.06,61.07,39900.0,44.0403,44.0547,44.0259,44.0331,39900.0
2014-04-25 15:25:00,61.08,61.16,61.07,61.15,45200.0,44.0403,44.098,44.0331,44.0908,45200.0
2014-04-25 15:30:00,61.16,61.22,61.15,61.21,80000.0,44.098,44.1412,44.0908,44.134,80000.0
2014-04-25 15:35:00,61.21,61.23,61.17,61.18,61900.0,44.134,44.1484,44.1052,44.1124,61900.0
2014-04-25 15:40:00,61.19,61.26,61.18,61.23,83500.0,44.1196,44.1701,44.1124,44.1484,83500.0
2014-04-25 15:45:00,61.23,61.29,61.21,61.27,165000.0,44.1484,44.1917,44.134,44.1773,165000.0
2014-04-25 15:50:00,61.27,61.31,61.27,61.29,170900.0,44.1773,44.2061,44.1773,44.1917,170900.0
2014-04-25 15:55:00,61.29,61.3,61.25,61.25,433200.0,44.1917,44.1989,44.1629,44.1629,433200.0
2014-04-28 09:30:00,60.98,61.5,60.98,61.5,57400.0,43.9682,44.3431,43.9682,44.3431,57400.0
2014-04-28 09:35:00,61.49,61.63,61.49,61.62,69000.0,44.3359,44.4368,44.3359,44.4296,69000.0
2014-04-28 09:40:00,61.62,61.85,61.62,61.82,95700.0,44.4296,44.5955,44.4296,44.5738,95700.0
2014-04-28 09:45:00,61.81,61.85,61.66,61.72,97800.0,44.5666,44.5955,44.4585,44.5017,97800.0
2014-04-28 09:50:00,61.72,61.99,61.72,61.97,81500.0,44.5017,44.6964,44.5017,44.682,81500.0
2014-04-28 09:55:00,61.97,61.99,61.76,61.77,55800.0,44.682,44.6964,44.5306,44.5378,55800.0
2014-04-28 10:00:00,61.76,61.91,61.76,61.91,47000.0,44.5306,44.6387,44.5306,44.6387,47000.0
2014-04-28 10:05:00,61.91,61.91,61.79,61.88,45400.0,44.6387,44.6387,44.5522,44.6171,45400.0
2014-04-28 10:10:00,61.88,61.91,61.85,61.9,62400.0,44.6171,44.6387,44.5955,44.6315,62400.0
2014-04-28 10:15:00,61.9,61.95,61.88,61.94,153200.0,44.6315,44.6676,44.6171,44.6604,153200.0
2014-04-28 10:20:00,61.95,61.99,61.92,61.98,83700.0,44.6676,44.6964,44.6459,44.6892,83700.0
2014-04-28 10:25:00,61.98,62.01,61.86,61.94,77500.0,44.6892,44.7108,44.6027,44.6604,77500.0
2014-04-28 10:30:00,61.94,62.04,61.94,62.03,35400.0,44.6604,44.7325,44.6604,44.7253,35400.0
2014-04-28 10:35:00,62.03,62.04,61.96,61.99,43100.0,44.7253,44.7325,44.6748,44.6964,43100.0
2014-04-28 10:40:00,61.99,62.02,61.98,62.0,37200.0,44.6964,44.718,44.6892,44.7036,37200.0
2014-04-28 10:45:00,62.0,62.02,61.97,62.01,27100.0,44.7036,44.718,44.682,44.7108,27100.0
2014-04-28 10:50:00,62.02,62.04,61.99,61.99,25000.0,44.718,44.7325,44.6964,44.6964,25000.0
2014-04-28 10:55:00,62.0,62.02,61.99,62.01,24300.0,44.7036,44.718,44.6964,44.7108,24300.0
2014-04-28 11:00:00,62.0,62.01,61.92,61.93,35000.0,44.7036,44.7108,44.6459,44.6532,35000.0
2014-04-28 11:05:00,61.93,61.99,61.91,61.97,34500.0,44.6532,44.6964,44.6387,44.682,34500.0
2014-04-28 11:10:00,61.98,62.0,61.91,61.95,69100.0,44.6892,44.7036,44.6387,44.6676,69100.0
2014-04-28 11:15:00,61.95,62.03,61.93,62.02,41600.0,44.6676,44.7253,44.6532,44.718,41600.0
2014-04-28 11:20:00,62.02,62.02,61.91,61.96,70300.0,44.718,44.718,44.6387,44.6748,70300.0
2014-04-28 11:25:00,61.95,61.96,61.9,61.92,42600.0,44.6676,44.6748,44.6315,44.6459,42600.0
2014-04-28 11:30:00,61.91,61.98,61.91,61.95,43100.0,44.6387,44.6892,44.6387,44.6676,43100.0
2014-04-28 11:35:00,61.95,62.0,61.95,61.98,22700.0,44.6676,44.7036,44.6676,44.6892,22700.0
2014-04-28 11:40:00,61.99,62.19,61.99,62.1,128600.0,44.6964,44.8406,44.6964,44.7757,128600.0
2014-04-28 11:45:00,62.1,62.14,62.07,62.13,45600.0,44.7757,44.8046,44.7541,44.7974,45600.0
2014-04-28 11:50:00,62.13,62.19,62.1,62.18,89600.0,44.7974,44.8406,44.7757,44.8334,89600.0
2014-04-28 11:55:00,62.19,62.2,62.08,62.09,69300.0,44.8406,44.8478,44.7613,44.7685,69300.0
2014-04-28 12:00:00,62.09,62.09,61.97,61.97,42900.0,44.7685,44.7685,44.682,44.682,42900.0
2014-04-28 12:05:00,61.98,62.01,61.96,61.98,38400.0,44.6892,44.7108,44.6748,44.6892,38400.0
2014-04-28 12:10:00,61.98,62.1,61.98,62.1,36400.0,44.6892,44.7757,44.6892,44.7757,36400.0
2014-04-28 12:15:00,62.1,62.1,62.05,62.07,14600.0,44.7757,44.7757,44.7397,44.7541,14600.0
2014-04-28 12:20:00,62.07,62.1,62.05,62.09,18000.0,44.7541,44.7757,44.7397,44.7685,18000.0
2014-04-28 12:25:00,62.1,62.13,62.09,62.1,23500.0,44.7757,44.7974,44.7685,44.7757,23500.0
2014-04-28 12:30:00,62.1,62.15,62.08,62.08,34200.0,44.7757,44.8118,44.7613,44.7613,34200.0
2014-04-28 12:35:00,62.08,62.09,62.02,62.07,32200.0,44.7613,44.7685,44.718,44.7541,32200.0
2014-04-28 12:40:00,62.06,62.07,62.01,62.01,19500.0,44.7469,44.7541,44.7108,44.7108,19500.0
2014-04-28 12:45:00,62.01,62.05,62.01,62.05,22500.0,44.7108,44.7397,44.7108,44.7397,22500.0
2014-04-28 12:50:00,62.04,62.06,62.01,62.03,33500.0,44.7325,44.7469,44.7108,44.7253,33500.0
2014-04-28 12:55:00,62.03,62.03,61.96,62.0,25200.0,44.7253,44.7253,44.6748,44.7036,25200.0
2014-04-28 13:00:00,61.99,62.01,61.96,62.0,108200.0,44.6964,44.7108,44.6748,44.7036,108200.0
2014-04-28 13:05:00,62.01,62.02,61.96,61.96,39300.0,44.7108,44.718,44.6748,44.6748,39300.0
2014-04-28 13:10:00,61.97,62.03,61.96,62.01,60300.0,44.682,44.7253,44.6748,44.7108,60300.0
2014-04-28 13:15:00,62.0,62.02,61.97,62.0,31700.0,44.7036,44.718,44.682,44.7036,31700.0
2014-04-28 13:20:00,61.99,62.0,61.86,61.87,85200.0,44.6964,44.7036,44.6027,44.6099,85200.0
2014-04-28 13:25:00,61.86,61.88,61.76,61.78,51400.0,44.6027,44.6171,44.5306,44.545,51400.0
2014-04-28 13:30:00,61.79,61.79,61.67,61.7,45500.0,44.5522,44.5522,44.4657,44.4873,45500.0
2014-04-28 13:35:00,61.69,61.77,61.67,61.7,65600.0,44.4801,44.5378,44.4657,44.4873,65600.0
2014-04-28 13:40:00,61.71,61.72,61.68,61.7,34200.0,44.4945,44.5017,44.4729,44.4873,34200.0
2014-04-28 13:45:00,61.7,61.77,61.67,61.77,46300.0,44.4873,44.5378,44.4657,44.5378,46300.0
2014-04-28 13:50:00,61.77,61.86,61.77,61.82,43900.0,44.5378,44.6027,44.5378,44.5738,43900.0
2014-04-28 13:55:00,61.83,61.84,61.75,61.78,22500.0,44.5811,44.5883,44.5234,44.545,22500.0
2014-04-28 14:00:00,61.77,61.77,61.72,61.74,18000.0,44.5378,44.5378,44.5017,44.5162,18000.0
2014-04-28 14:05:00,61.74,61.84,61.69,61.83,38300.0,44.5162,44.5883,44.4801,44.5811,38300.0
2014-04-28 14:10:00,61.84,61.89,61.82,61.83,15900.0,44.5883,44.6243,44.5738,44.5811,15900.0
2014-04-28 14:15:00,61.83,61.87,61.8,61.84,20300.0,44.5811,44.6099,44.5594,44.5883,20300.0
2014-04-28 14:20:00,61.84,61.89,61.82,61.87,29700.0,44.5883,44.6243,44.5738,44.6099,29700.0
2014-04-28 14:25:00,61.88,61.9,61.86,61.88,27600.0,44.6171,44.6315,44.6027,44.6171,27600.0
2014-04-28 14:30:00,61.87,61.93,61.87,61.9,29000.0,44.6099,44.6532,44.6099,44.6315,29000.0
2014-04-28 14:35:00,61.9,61.94,61.88,61.91,15900.0,44.6315,44.6604,44.6171,44.6387,15900.0
2014-04-28 14:40:00,61.92,61.93,61.85,61.89,27400.0,44.6459,44.6532,44.5955,44.6243,27400.0
2014-04-28 14:45:00,61.89,62.0,61.88,61.98,25100.0,44.6243,44.7036,44.6171,44.6892,25100.0
2014-04-28 14:50:00,61.99,62.0,61.94,61.98,60600.0,44.6964,44.7036,44.6604,44.6892,60600.0
2014-04-28 14:55:00,61.98,62.0,61.95,61.95,66100.0,44.6892,44.7036,44.6676,44.6676,66100.0
2014-04-28 15:00:00,61.96,62.01,61.93,62.01,67100.0,44.6748,44.7108,44.6532,44.7108,67100.0
2014-04-28 15:05:00,62.01,62.13,62.01,62.12,64900.0,44.7108,44.7974,44.7108,44.7902,64900.0
2014-04-28 15:10:00,62.12,62.25,62.1,62.23,60600.0,44.7902,44.8839,44.7757,44.8695,60600.0
2014-04-28 15:15:00,62.23,62.29,62.17,62.25,95200.0,44.8695,44.9127,44.8262,44.8839,95200.0
2014-04-28 15:20:00,62.25,62.27,62.15,62.25,54700.0,44.8839,44.8983,44.8118,44.8839,54700.0
2014-04-28 15:25:00,62.25,62.31,62.23,62.28,78000.0,44.8839,44.9271,44.8695,44.9055,78000.0
2014-04-28 15:30:00,62.28,62.33,62.27,62.31,81800.0,44.9055,44.9416,44.8983,44.9271,81800.0
2014-04-28 15:35:00,62.3,62.36,62.29,62.34,104900.0,44.9199,44.9632,44.9127,44.9488,104900.0
2014-04-28 15:40:00,62.35,62.39,62.31,62.39,88700.0,44.956,44.9848,44.9271,44.9848,88700.0
2014-04-28 15:45:00,62.39,62.48,62.32,62.32,141300.0,44.9848,45.0497,44.9344,44.9344,141300.0
2014-04-28 15:50:00,62.32,62.33,62.22,62.22,151200.0,44.9344,44.9416,44.8623,44.8623,151200.0
2014-04-28 15:55:00,62.22,62.24,62.16,62.16,174200.0,44.8623,44.8767,44.819,44.819,174200.0
2014-04-29 09:30:00,62.3,62.34,62.09,62.21,83900.0,44.9199,44.9488,44.7685,44.855,83900.0
2014-04-29 09:35:00,62.21,62.25,62.16,62.18,31400.0,44.855,44.8839,44.819,44.8334,31400.0
2014-04-29 09:40:00,62.18,62.23,61.97,62.05,57000.0,44.8334,44.8695,44.682,44.7397,57000.0
2014-04-29 09:45:00,62.05,62.22,62.01,62.08,33600.0,44.7397,44.8623,44.7108,44.7613,33600.0
2014-04-29 09:50:00,62.1,62.1,61.99,62.04,31800.0,44.7757,44.7757,44.6964,44.7325,31800.0
2014-04-29 09:55:00,62.05,62.07,61.85,61.88,82100.0,44.7397,44.7541,44.5955,44.6171,82100.0
2014-04-29 10:00:00,61.89,61.95,61.87,61.93,51800.0,44.6243,44.6676,44.6099,44.6532,51800.0
2014-04-29 10:05:00,61.92,61.97,61.85,61.92,44200.0,44.6459,44.682,44.5955,44.6459,44200.0
2014-04-29 10:10:00,61.9,62.0,61.89,61.95,64800.0,44.6315,44.7036,44.6243,44.6676,64800.0
2014-04-29 10:15:00,61.95,61.95,61.9,61.93,19000.0,44.6676,44.6676,44.6315,44.6532,19000.0
2014-04-29 10:20:00,61.92,62.01,61.92,61.98,23800.0,44.6459,44.7108,44.6459,44.6892,23800.0
2014-04-29 10:25:00,61.98,62.05,61.92,62.04,22700.0,44.6892,44.7397,44.6459,44.7325,22700.0
2014-04-29 10:30:00,62.03,62.09,62.03,62.09,14900.0,44.7253,44.7685,44.7253,44.7685,14900.0
2014-04-29 10:35:00,62.09,62.14,62.07,62.13,25100.0,44.7685,44.8046,44.7541,44.7974,25100.0
2014-04-29 10:40:00,62.13,62.2,62.12,62.18,38100.0,44.7974,44.8478,44.7902,44.8334,38100.0
2014-04-29 10:45:00,62.18,62.19,62.14,62.14,19100.0,44.8334,44.8406,44.8046,44.8046,19100.0
2014-04-29 10:50:00,62.14,62.16,62.06,62.08,26700.0,44.8046,44.819,44.7469,44.7613,26700.0
2014-04-29 10:55:00,62.07,62.11,62.05,62.08,59400.0,44.7541,44.7829,44.7397,44.7613,59400.0
2014-04-29 11:00:00,62.09,62.16,62.06,62.16,42800.0,44.7685,44.819,44.7469,44.819,42800.0
2014-04-29 11:05:00,62.14,62.14,62.1,62.11,82200.0,44.8046,44.8046,44.7757,44.7829,82200.0
2014-04-29 11:10:00,62.11,62.12,62.02,62.02,29800.0,44.7829,44.7902,44.718,44.718,29800.0
2014-04-29 11:15:00,62.03,62.05,61.97,61.97,20300.0,44.7253,44.7397,44.682,44.682,20300.0
2014-04-29 11:20:00,61.98,61.98,61.9,61.95,47800.0,44.6892,44.6892,44.6315,44.6676,47800.0
2014-04-29 11:25:00,61.95,61.99,61.94,61.95,83400.0,44.6676,44.6964,44.6604,44.6676,83400.0
2014-04-29 11:30:00,61.94,61.97,61.91,61.97,59800.0,44.6604,44.682,44.6387,44.682,59800.0
2014-04-29 11:35:00,61.96,61.99,61.89,61.89,85800.0,44.6748,44.6964,44.6243,44.6243,85800.0
2014-04-29 11:40:00,61.9,61.92,61.88,61.91,66100.0,44.6315,44.6459,44.6171,44.6387,66100.0
2014-04-29 11:45:00,61.91,61.92,61.86,61.86,55000.0,44.6387,44.6459,44.6027,44.6027,55000.0
2014-04-29 11:50:00,61.86,61.88,61.84,61.85,18800.0,44.6027,44.6171,44.5883,44.5955,18800.0
2014-04-29 11:55:00,61.84,61.9,61.84,61.89,34500.0,44.5883,44.6315,44.5883,44.6243,34500.0
2014-04-29 12:00:00,61.88,61.92,61.88,61.91,25200.0,44.6171,44.6459,44.6171,44.6387,25200.0
2014-04-29 12:05:00,61.92,61.97,61.91,61.96,53500.0,44.6459,44.682,44.6387,44.6748,53500.0
2014-04-29 12:10:00,61.95,61.95,61.9,61.91,62800.0,44.6676,44.6676,44.6315,44.6387,62800.0
2014-04-29 12:15:00,61.91,61.92,61.88,61.88,34600.0,44.6387,44.6459,44.6171,44.6171,34600.0
2014-04-29 12:20:00,61.88,61.9,61.84,61.84,28100.0,44.6171,44.6315,44.5883,44.5883,28100.0
2014-04-29 12:25:00,61.84,61.87,61.83,61.85,30500.0,44.5883,44.6099,44.5811,44.5955,30500.0
2014-04-29 12:30:00,61.85,61.93,61.82,61.9,16200.0,44.5955,44.6532,44.5738,44.6315,16200.0
2014-04-29 12:35:00,61.91,61.91,61.89,61.9,21000.0,44.6387,44.6387,44.6243,44.6315,21000.0
2014-04-29 12:40:00,61.9,61.92,61.87,61.87,22000.0,44.6315,44.6459,44.6099,44.6099,22000.0
2014-04-29 12:45:00,61.87,61.92,61.87,61.92,50100.0,44.6099,44.6459,44.6099,44.6459,50100.0
2014-04-29 12:50:00,61.92,61.95,61.92,61.95,16900.0,44.6459,44.6676,44.6459,44.6676,16900.0
2014-04-29 12:55:00,61.95,61.95,61.91,61.92,13400.0,44.6676,44.6676,44.6387,44.6459,13400.0
2014-04-29 13:00:00,61.91,61.92,61.91,61.92,3900.0,44.6387,44.6459,44.6387,44.6459,3900.0
2014-04-29 13:05:00,61.91,61.95,61.91,61.91,85200.0,44.6387,44.6676,44.6387,44.6387,85200.0
2014-04-29 13:10:00,61.91,61.94,61.9,61.91,16200.0,44.6387,44.6604,44.6315,44.6387,16200.0
2014-04-29 13:15:00,61.91,61.91,61.88,61.88,21000.0,44.6387,44.6387,44.6171,44.6171,21000.0
2014-04-29 13:20:00,61.88,61.89,61.83,61.85,75200.0,44.6171,44.6243,44.5811,44.5955,75200.0
2014-04-29 13:25:00,61.86,61.9,61.85,61.89,32300.0,44.6027,44.6315,44.5955,44.6243,32300.0
2014-04-29 13:30:00,61.89,61.89,61.86,61.88,28000.0,44.6243,44.6243,44.6027,44.6171,28000.0
2014-04-29 13:35:00,61.88,61.89,61.86,61.87,35200.0,44.6171,44.6243,44.6027,44.6099,35200.0
2014-04-29 13:40:00,61.87,61.88,61.84,61.85,22800.0,44.6099,44.6171,44.5883,44.5955,22800.0
2014-04-29 13:45:00,61.85,61.87,61.85,61.85,11700.0,44.5955,44.6099,44.5955,44.5955,11700.0
2014-04-29 13:50:00,61.86,61.87,61.85,61.85,11900.0,44.6027,44.6099,44.5955,44.5955,11900.0
2014-04-29 13:55:00,61.85,61.9,61.83,61.89,42900.0,44.5955,44.6315,44.5811,44.6243,42900.0
2014-04-29 14:00:00,61.89,61.89,61.84,61.85,31900.0,44.6243,44.6243,44.5883,44.5955,31900.0
2014-04-29 14:05:00,61.84,61.92,61.84,61.92,35200.0,44.5883,44.6459,44.5883,44.6459,35200.0
2014-04-29 14:10:00,61.91,61.92,61.89,61.9,12500.0,44.6387,44.6459,44.6243,44.6315,12500.0
2014-04-29 14:15:00,61.89,61.9,61.87,61.89,21200.0,44.6243,44.6315,44.6099,44.6243,21200.0
2014-04-29 14:20:00,61.89,61.89,61.85,61.88,37600.0,44.6243,44.6243,44.5955,44.6171,37600.0
2014-04-29 14:25:00,61.88,61.89,61.85,61.86,15600.0,44.6171,44.6243,44.5955,44.6027,15600.0
2014-04-29 14:30:00,61.86,61.86,61.83,61.83,6900.0,44.6027,44.6027,44.5811,44.5811,6900.0
2014-04-29 14:35:00,61.84,61.84,61.82,61.83,11400.0,44.5883,44.5883,44.5738,44.5811,11400.0
2014-04-29 14:40:00,61.83,61.84,61.82,61.84,6900.0,44.5811,44.5883,44.5738,44.5883,6900.0
2014-04-29 14:45:00,61.83,61.85,61.83,61.85,17700.0,44.5811,44.5955,44.5811,44.5955,17700.0
2014-04-29 14:50:00,61.85,61.9,61.85,61.88,75300.0,44.5955,44.6315,44.5955,44.6171,75300.0
2014-04-29 14:55:00,61.88,61.89,61.87,61.89,12000.0,44.6171,44.6243,44.6099,44.6243,12000.0
2014-04-29 15:00:00,61.89,61.89,61.88,61.88,16700.0,44.6243,44.6243,44.6171,44.6171,16700.0
2014-04-29 15:05:00,61.89,61.95,61.89,61.94,26500.0,44.6243,44.6676,44.6243,44.6604,26500.0
2014-04-29 15:10:00,61.94,61.95,61.92,61.94,17300.0,44.6604,44.6676,44.6459,44.6604,17300.0
2014-04-29 15:15:00,61.94,61.96,61.92,61.94,25500.0,44.6604,44.6748,44.6459,44.6604,25500.0
2014-04-29 15:20:00,61.94,61.96,61.9,61.92,20400.0,44.6604,44.6748,44.6315,44.6459,20400.0
2014-04-29 15:25:00,61.91,61.93,61.9,61.93,17000.0,44.6387,44.6532,44.6315,44.6532,17000.0
2014-04-29 15:30:00,61.92,61.93,61.9,61.91,37500.0,44.6459,44.6532,44.6315,44.6387,37500.0
2014-04-29 15:35:00,61.92,61.93,61.89,61.93,41400.0,44.6459,44.6532,44.6243,44.6532,41400.0
2014-04-29 15:40:00,61.93,61.93,61.88,61.89,67000.0,44.6532,44.6532,44.6171,44.6243,67000.0
2014-04-29 15:45:00,61.89,61.97,61.87,61.97,76600.0,44.6243,44.682,44.6099,44.682,76600.0
2014-04-29 15:50:00,61.97,61.97,61.92,61.96,109000.0,44.682,44.682,44.6459,44.6748,109000.0
2014-04-29 15:55:00,61.95,61.97,61.92,61.96,246100.0,44.6676,44.682,44.6459,44.6748,246100.0
2014-04-30 09:30:00,61.83,61.91,61.74,61.86,53700.0,44.5811,44.6387,44.5162,44.6027,53700.0
2014-04-30 09:35:00,61.88,61.91,61.77,61.83,31700.0,44.6171,44.6387,44.5378,44.5811,31700.0
2014-04-30 09:40:00,61.85,61.86,61.72,61.79,23700.0,44.5955,44.6027,44.5017,44.5522,23700.0
2014-04-30 09:45:00,61.76,61.81,61.71,61.75,21200.0,44.5306,44.5666,44.4945,44.5234,21200.0
2014-04-30 09:50:00,61.76,61.78,61.71,61.76,19800.0,44.5306,44.545,44.4945,44.5306,19800.0
2014-04-30 09:55:00,61.77,61.82,61.73,61.74,24100.0,44.5378,44.5738,44.509,44.5162,24100.0
2014-04-30 10:00:00,61.76,61.85,61.73,61.8,58400.0,44.5306,44.5955,44.509,44.5594,58400.0
2014-04-30 10:05:00,61.78,61.81,61.74,61.79,20600.0,44.545,44.5666,44.5162,44.5522,20600.0
2014-04-30 10:10:00,61.79,61.82,61.75,61.82,23200.0,44.5522,44.5738,44.5234,44.5738,23200.0
2014-04-30 10:15:00,61.83,61.83,61.71,61.76,59900.0,44.5811,44.5811,44.4945,44.5306,59900.0
2014-04-30 10:20:00,61.75,61.78,61.69,61.76,34800.0,44.5234,44.545,44.4801,44.5306,34800.0
2014-04-30 10:25:00,61.77,61.79,61.76,61.78,32400.0,44.5378,44.5522,44.5306,44.545,32400.0
2014-04-30 10:30:00,61.77,61.79,61.76,61.78,26000.0,44.5378,44.5522,44.5306,44.545,26000.0
2014-04-30 10:35:00,61.77,61.77,61.67,61.67,34600.0,44.5378,44.5378,44.4657,44.4657,34600.0
2014-04-30 10:40:00,61.67,61.73,61.66,61.71,34200.0,44.4657,44.509,44.4585,44.4945,34200.0
2014-04-30 10:45:00,61.71,61.71,61.65,61.68,26600.0,44.4945,44.4945,44.4513,44.4729,26600.0
2014-04-30 10:50:00,61.66,61.69,61.6,61.69,26600.0,44.4585,44.4801,44.4152,44.4801,26600.0
2014-04-30 10:55:00,61.66,61.7,61.61,61.66,30900.0,44.4585,44.4873,44.4224,44.4585,30900.0
2014-04-30 11:00:00,61.66,61.66,61.61,61.64,53500.0,44.4585,44.4585,44.4224,44.4441,53500.0
2014-04-30 11:05:00,61.64,61.68,61.62,61.63,19800.0,44.4441,44.4729,44.4296,44.4368,19800.0
2014-04-30 11:10:00,61.63,61.64,61.59,61.6,28900.0,44.4368,44.4441,44.408,44.4152,28900.0
2014-04-30 11:15:00,61.59,61.63,61.58,61.61,54100.0,44.408,44.4368,44.4008,44.4224,54100.0
2014-04-30 11:20:00,61.61,61.62,61.61,61.62,16800.0,44.4224,44.4296,44.4224,44.4296,16800.0
2014-04-30 11:25:00,61.61,61.62,61.56,61.56,39300.0,44.4224,44.4296,44.3864,44.3864,39300.0
2014-04-30 11:30:00,61.56,61.56,61.41,61.51,82500.0,44.3864,44.3864,44.2782,44.3503,82500.0
2014-04-30 11:35:00,61.51,61.52,61.44,61.48,37300.0,44.3503,44.3575,44.2999,44.3287,37300.0
2014-04-30 11:40:00,61.48,61.51,61.44,61.47,46500.0,44.3287,44.3503,44.2999,44.3215,46500.0
2014-04-30 11:45:00,61.46,61.48,61.41,61.42,38100.0,44.3143,44.3287,44.2782,44.2854,38100.0
2014-04-30 11:50:00,61.42,61.46,61.4,61.44,33100.0,44.2854,44.3143,44.271,44.2999,33100.0
2014-04-30 11:55:00,61.44,61.53,61.44,61.52,61100.0,44.2999,44.3647,44.2999,44.3575,61100.0
2014-04-30 12:00:00,61.52,61.56,61.51,61.53,40500.0,44.3575,44.3864,44.3503,44.3647,40500.0
2014-04-30 12:05:00,61.52,61.58,61.52,61.58,47800.0,44.3575,44.4008,44.3575,44.4008,47800.0
2014-04-30 12:10:00,61.59,61.64,61.59,61.61,29100.0,44.408,44.4441,44.408,44.4224,29100.0
2014-04-30 12:15:00,61.6,61.6,61.54,61.57,17500.0,44.4152,44.4152,44.372,44.3936,17500.0
2014-04-30 12:20:00,61.56,61.57,61.53,61.56,21800.0,44.3864,44.3936,44.3647,44.3864,21800.0
2014-04-30 12:25:00,61.56,61.57,61.53,61.56,22900.0,44.3864,44.3936,44.3647,44.3864,22900.0
2014-04-30 12:30:00,61.56,61.6,61.56,61.59,19900.0,44.3864,44.4152,44.3864,44.408,19900.0
2014-04-30 12:35:00,61.6,61.6,61.55,61.56,21500.0,44.4152,44.4152,44.3792,44.3864,21500.0
2014-04-30 12:40:00,61.57,61.57,61.55,61.56,16000.0,44.3936,44.3936,44.3792,44.3864,16000.0
2014-04-30 12:45:00,61.56,61.57,61.51,61.51,23400.0,44.3864,44.3936,44.3503,44.3503,23400.0
2014-04-30 12:50:00,61.51,61.51,61.5,61.51,16200.0,44.3503,44.3503,44.3431,44.3503,16200.0
2014-04-30 12:55:00,61.51,61.51,61.46,61.49,23600.0,44.3503,44.3503,44.3143,44.3359,23600.0
2014-04-30 13:00:00,61.49,61.56,61.48,61.56,18400.0,44.3359,44.3864,44.3287,44.3864,18400.0
2014-04-30 13:05:00,61.56,61.58,61.54,61.55,21600.0,44.3864,44.4008,44.372,44.3792,21600.0
2014-04-30 13:10:00,61.55,61.57,61.55,61.57,12100.0,44.3792,44.3936,44.3792,44.3936,12100.0
2014-04-30 13:15:00,61.57,61.57,61.53,61.54,22400.0,44.3936,44.3936,44.3647,44.372,22400.0
2014-04-30 13:20:00,61.54,61.63,61.53,61.6,31300.0,44.372,44.4368,44.3647,44.4152,31300.0
2014-04-30 13:25:00,61.6,61.64,61.59,61.64,18500.0,44.4152,44.4441,44.408,44.4441,18500.0
2014-04-30 13:30:00,61.64,61.72,61.64,61.72,40900.0,44.4441,44.5017,44.4441,44.5017,40900.0
2014-04-30 13:35:00,61.72,61.8,61.72,61.79,49600.0,44.5017,44.5594,44.5017,44.5522,49600.0
2014-04-30 13:40:00,61.79,61.8,61.75,61.77,29200.0,44.5522,44.5594,44.5234,44.5378,29200.0
2014-04-30 13:45:00,61.77,61.82,61.76,61.82,22400.0,44.5378,44.5738,44.5306,44.5738,22400.0
2014-04-30 13:50:00,61.82,61.87,61.81,61.84,37600.0,44.5738,44.6099,44.5666,44.5883,37600.0
2014-04-30 13:55:00,61.84,61.9,61.82,61.89,36200.0,44.5883,44.6315,44.5738,44.6243,36200.0
2014-04-30 14:00:00,61.89,61.9,61.78,61.88,45400.0,44.6243,44.6315,44.545,44.6171,45400.0
2014-04-30 14:05:00,61.89,61.89,61.69,61.69,67100.0,44.6243,44.6243,44.4801,44.4801,67100.0
2014-04-30 14:10:00,61.68,61.71,61.57,61.6,41300.0,44.4729,44.4945,44.3936,44.4152,41300.0
2014-04-30 14:15:00,61.59,61.65,61.59,61.62,49800.0,44.408,44.4513,44.408,44.4296,49800.0
2014-04-30 14:20:00,61.62,61.69,61.61,61.66,49700.0,44.4296,44.4801,44.4224,44.4585,49700.0
2014-04-30 14:25:00,61.66,61.66,61.61,61.64,34400.0,44.4585,44.4585,44.4224,44.4441,34400.0
2014-04-30 14:30:00,61.64,61.68,61.64,61.66,29500.0,44.4441,44.4729,44.4441,44.4585,29500.0
2014-04-30 14:35:00,61.67,61.69,61.6,61.6,41000.0,44.4657,44.4801,44.4152,44.4152,41000.0
2014-04-30 14:40:00,61.61,61.61,61.5,61.5,40700.0,44.4224,44.4224,44.3431,44.3431,40700.0
2014-04-30 14:45:00,61.51,61.58,61.51,61.55,87300.0,44.3503,44.4008,44.3503,44.3792,87300.0
2014-04-30 14:50:00,61.56,61.58,61.54,61.55,59300.0,44.3864,44.4008,44.372,44.3792,59300.0
2014-04-30 14:55:00,61.55,61.6,61.54,61.55,59100.0,44.3792,44.4152,44.372,44.3792,59100.0
2014-04-30 15:00:00,61.55,61.56,61.49,61.49,45600.0,44.3792,44.3864,44.3359,44.3359,45600.0
2014-04-30 15:05:00,61.49,61.5,61.41,61.41,57900.0,44.3359,44.3431,44.2782,44.2782,57900.0
2014-04-30 15:10:00,61.41,61.48,61.4,61.44,62500.0,44.2782,44.3287,44.271,44.2999,62500.0
2014-04-30 15:15:00,61.45,61.45,61.42,61.43,65000.0,44.3071,44.3071,44.2854,44.2926,65000.0
2014-04-30 15:20:00,61.43,61.5,61.43,61.46,71400.0,44.2926,44.3431,44.2926,44.3143,71400.0
2014-04-30 15:25:00,61.46,61.57,61.46,61.55,42200.0,44.3143,44.3936,44.3143,44.3792,42200.0
2014-04-30 15:30:00,61.56,61.63,61.55,61.62,40800.0,44.3864,44.4368,44.3792,44.4296,40800.0
2014-04-30 15:35:00,61.63,61.67,61.6,61.66,52200.0,44.4368,44.4657,44.4152,44.4585,52200.0
2014-04-30 15:40:00,61.65,61.75,61.64,61.75,87800.0,44.4513,44.5234,44.4441,44.5234,87800.0
2014-04-30 15:45:00,61.75,61.76,61.61,61.66,136300.0,44.5234,44.5306,44.4224,44.4585,136300.0
2014-04-30 15:50:00,61.66,61.74,61.65,61.73,165800.0,44.4585,44.5162,44.4513,44.509,165800.0
2014-04-30 15:55:00,61.73,61.77,61.72,61.77,290100.0,44.509,44.5378,44.5017,44.5378,290100.0
2014-05-01 09:30:00,61.85,61.85,61.69,61.71,88000.0,44.5955,44.5955,44.4801,44.4945,88000.0
2014-05-01 09:35:00,61.74,61.75,61.62,61.69,23700.0,44.5162,44.5234,44.4296,44.4801,23700.0
2014-05-01 09:40:00,61.69,61.7,61.55,61.59,57400.0,44.4801,44.4873,44.3792,44.408,57400.0
2014-05-01 09:45:00,61.58,61.61,61.51,61.54,28400.0,44.4008,44.4224,44.3503,44.372,28400.0
2014-05-01 09:50:00,61.54,61.58,61.35,61.35,59100.0,44.372,44.4008,44.235,44.235,59100.0
2014-05-01 09:55:00,61.36,61.46,61.33,61.45,47500.0,44.2422,44.3143,44.2205,44.3071,47500.0
2014-05-01 10:00:00,61.46,61.5,61.42,61.5,27700.0,44.3143,44.3431,44.2854,44.3431,27700.0
2014-05-01 10:05:00,61.49,61.54,61.46,61.47,32200.0,44.3359,44.372,44.3143,44.3215,32200.0
2014-05-01 10:10:00,61.47,61.56,61.46,61.47,30800.0,44.3215,44.3864,44.3143,44.3215,30800.0
2014-05-01 10:15:00,61.46,61.5,61.39,61.49,78200.0,44.3143,44.3431,44.2638,44.3359,78200.0
2014-05-01 10:20:00,61.49,61.5,61.44,61.46,13600.0,44.3359,44.3431,44.2999,44.3143,13600.0
2014-05-01 10:25:00,61.47,61.53,61.44,61.47,22300.0,44.3215,44.3647,44.2999,44.3215,22300.0
2014-05-01 10:30:00,61.45,61.47,61.42,61.47,23400.0,44.3071,44.3215,44.2854,44.3215,23400.0
2014-05-01 10:35:00,61.47,61.48,61.46,61.47,19100.0,44.3215,44.3287,44.3143,44.3215,19100.0
2014-05-01 10:40:00,61.47,61.48,61.44,61.46,41000.0,44.3215,44.3287,44.2999,44.3143,41000.0
2014-05-01 10:45:00,61.46,61.48,61.44,61.47,32700.0,44.3143,44.3287,44.2999,44.3215,32700.0
2014-05-01 10:50:00,61.49,61.56,61.47,61.55,48700.0,44.3359,44.3864,44.3215,44.3792,48700.0
2014-05-01 10:55:00,61.55,61.63,61.53,61.63,72200.0,44.3792,44.4368,44.3647,44.4368,72200.0
2014-05-01 11:00:00,61.63,61.67,61.61,61.66,11400.0,44.4368,44.4657,44.4224,44.4585,11400.0
2014-05-01 11:05:00,61.68,61.68,61.65,61.66,20400.0,44.4729,44.4729,44.4513,44.4585,20400.0
2014-05-01 11:10:00,61.66,61.67,61.63,61.67,38000.0,44.4585,44.4657,44.4368,44.4657,38000.0
2014-05-01 11:15:00,61.67,61.69,61.65,61.67,26500.0,44.4657,44.4801,44.4513,44.4657,26500.0
2014-05-01 11:20:00,61.67,61.69,61.66,61.67,26200.0,44.4657,44.4801,44.4585,44.4657,26200.0
2014-05-01 11:25:00,61.68,61.73,61.67,61.7,27000.0,44.4729,44.509,44.4657,44.4873,27000.0
2014-05-01 11:30:00,61.7,61.87,61.7,61.79,80400.0,44.4873,44.6099,44.4873,44.5522,80400.0
2014-05-01 11:35:00,61.8,61.83,61.73,61.73,19700.0,44.5594,44.5811,44.509,44.509,19700.0
2014-05-01 11:40:00,61.73,61.73,61.69,61.7,9200.0,44.509,44.509,44.4801,44.4873,9200.0
2014-05-01 11:45:00,61.7,61.72,61.69,61.71,18900.0,44.4873,44.5017,44.4801,44.4945,18900.0
2014-05-01 11:50:00,61.7,61.73,61.69,61.7,45800.0,44.4873,44.509,44.4801,44.4873,45800.0
2014-05-01 11:55:00,61.7,61.71,61.59,61.6,26900.0,44.4873,44.4945,44.408,44.4152,26900.0
2014-05-01 12:00:00,61.6,61.64,61.6,61.64,13300.0,44.4152,44.4441,44.4152,44.4441,13300.0
2014-05-01 12:05:00,61.63,61.65,61.6,61.64,16800.0,44.4368,44.4513,44.4152,44.4441,16800.0
2014-05-01 12:10:00,61.65,61.68,61.64,61.64,15100.0,44.4513,44.4729,44.4441,44.4441,15100.0
2014-05-01 12:15:00,61.64,61.7,61.64,61.68,90400.0,44.4441,44.4873,44.4441,44.4729,90400.0
2014-05-01 12:20:00,61.68,61.71,61.67,61.68,25500.0,44.4729,44.4945,44.4657,44.4729,25500.0
2014-05-01 12:25:00,61.67,61.69,61.65,61.65,7800.0,44.4657,44.4801,44.4513,44.4513,7800.0
2014-05-01 12:30:00,61.66,61.68,61.66,61.67,16000.0,44.4585,44.4729,44.4585,44.4657,16000.0
2014-05-01 12:35:00,61.68,61.68,61.64,61.64,17500.0,44.4729,44.4729,44.4441,44.4441,17500.0
2014-05-01 12:40:00,61.64,61.67,61.64,61.66,38300.0,44.4441,44.4657,44.4441,44.4585,38300.0
2014-05-01 12:45:00,61.66,61.67,61.59,61.67,23700.0,44.4585,44.4657,44.408,44.4657,23700.0
2014-05-01 12:50:00,61.67,61.67,61.64,61.66,18900.0,44.4657,44.4657,44.4441,44.4585,18900.0
2014-05-01 12:55:00,61.66,61.67,61.64,61.65,25700.0,44.4585,44.4657,44.4441,44.4513,25700.0
2014-05-01 13:00:00,61.65,61.68,61.64,61.67,9100.0,44.4513,44.4729,44.4441,44.4657,9100.0
2014-05-01 13:05:00,61.68,61.69,61.67,61.68,15300.0,44.4729,44.4801,44.4657,44.4729,15300.0
2014-05-01 13:10:00,61.69,61.73,61.68,61.72,17700.0,44.4801,44.509,44.4729,44.5017,17700.0
2014-05-01 13:15:00,61.72,61.72,61.67,61.69,13000.0,44.5017,44.5017,44.4657,44.4801,13000.0
2014-05-01 13:20:00,61.71,61.74,61.7,61.74,48600.0,44.4945,44.5162,44.4873,44.5162,48600.0
2014-05-01 13:25:00,61.74,61.77,61.73,61.74,14000.0,44.5162,44.5378,44.509,44.5162,14000.0
2014-05-01 13:30:00,61.74,61.75,61.68,61.68,22300.0,44.5162,44.5234,44.4729,44.4729,22300.0
2014-05-01 13:35:00,61.68,61.69,61.67,61.69,8900.0,44.4729,44.4801,44.4657,44.4801,8900.0
2014-05-01 13:40:00,61.68,61.69,61.63,61.63,14200.0,44.4729,44.4801,44.4368,44.4368,14200.0
2014-05-01 13:45:00,61.63,61.63,61.59,61.59,30000.0,44.4368,44.4368,44.408,44.408,30000.0
2014-05-01 13:50:00,61.59,61.62,61.56,61.61,47500.0,44.408,44.4296,44.3864,44.4224,47500.0
2014-05-01 13:55:00,61.6,61.62,61.56,61.61,16000.0,44.4152,44.4296,44.3864,44.4224,16000.0
2014-05-01 14:00:00,61.61,61.63,61.6,61.62,18800.0,44.4224,44.4368,44.4152,44.4296,18800.0
2014-05-01 14:05:00,61.62,61.63,61.6,61.63,26300.0,44.4296,44.4368,44.4152,44.4368,26300.0
2014-05-01 14:10:00,61.63,61.68,61.63,61.66,37200.0,44.4368,44.4729,44.4368,44.4585,37200.0
2014-05-01 14:15:00,61.66,61.71,61.66,61.71,121800.0,44.4585,44.4945,44.4585,44.4945,121800.0
2014-05-01 14:20:00,61.71,61.75,61.71,61.75,21500.0,44.4945,44.5234,44.4945,44.5234,21500.0
2014-05-01 14:25:00,61.75,61.77,61.73,61.77,25700.0,44.5234,44.5378,44.509,44.5378,25700.0
2014-05-01 14:30:00,61.77,61.77,61.73,61.74,25500.0,44.5378,44.5378,44.509,44.5162,25500.0
2014-05-01 14:35:00,61.74,61.77,61.72,61.75,49500.0,44.5162,44.5378,44.5017,44.5234,49500.0
2014-05-01 14:40:00,61.75,61.75,61.69,61.71,35100.0,44.5234,44.5234,44.4801,44.4945,35100.0
2014-05-01 14:45:00,61.71,61.74,61.67,61.72,40000.0,44.4945,44.5162,44.4657,44.5017,40000.0
2014-05-01 14:50:00,61.72,61.74,61.69,61.7,33600.0,44.5017,44.5162,44.4801,44.4873,33600.0
2014-05-01 14:55:00,61.7,61.77,61.69,61.75,56900.0,44.4873,44.5378,44.4801,44.5234,56900.0
2014-05-01 15:00:00,61.75,61.76,61.71,61.75,27600.0,44.5234,44.5306,44.4945,44.5234,27600.0
2014-05-01 15:05:00,61.74,61.76,61.71,61.73,36500.0,44.5162,44.5306,44.4945,44.509,36500.0
2014-05-01 15:10:00,61.73,61.74,61.69,61.74,27900.0,44.509,44.5162,44.4801,44.5162,27900.0
2014-05-01 15:15:00,61.74,61.75,61.71,61.71,36000.0,44.5162,44.5234,44.4945,44.4945,36000.0
2014-05-01 15:20:00,61.71,61.73,61.71,61.72,26200.0,44.4945,44.509,44.4945,44.5017,26200.0
2014-05-01 15:25:00,61.72,61.74,61.72,61.73,17500.0,44.5017,44.5162,44.5017,44.509,17500.0
2014-05-01 15:30:00,61.72,61.73,61.67,61.72,31900.0,44.5017,44.509,44.4657,44.5017,31900.0
2014-05-01 15:35:00,61.72,61.76,61.71,61.75,42200.0,44.5017,44.5306,44.4945,44.5234,42200.0
2014-05-01 15:40:00,61.75,61.76,61.74,61.75,32700.0,44.5234,44.5306,44.5162,44.5234,32700.0
2014-05-01 15:45:00,61.75,61.77,61.75,61.76,35800.0,44.5234,44.5378,44.5234,44.5306,35800.0
2014-05-01 15:50:00,61.75,61.8,61.75,61.8,41700.0,44.5234,44.5594,44.5234,44.5594,41700.0
2014-05-01 15:55:00,61.8,61.81,61.74,61.75,90800.0,44.5594,44.5666,44.5162,44.5234,90800.0
2014-05-02 09:30:00,61.86,61.86,61.73,61.85,46800.0,44.6027,44.6027,44.509,44.5955,46800.0
2014-05-02 09:35:00,61.85,62.32,61.85,62.32,85700.0,44.5955,44.9344,44.5955,44.9344,85700.0
2014-05-02 09:40:00,62.33,62.48,62.3,62.46,104900.0,44.9416,45.0497,44.9199,45.0353,104900.0
2014-05-02 09:45:00,62.45,62.64,62.44,62.47,116900.0,45.0281,45.1651,45.0209,45.0425,116900.0
2014-05-02 09:50:00,62.47,62.5,62.37,62.38,25000.0,45.0425,45.0641,44.9704,44.9776,25000.0
2014-05-02 09:55:00,62.4,62.45,62.36,62.44,20800.0,44.992,45.0281,44.9632,45.0209,20800.0
2014-05-02 10:00:00,62.45,62.45,62.35,62.4,36000.0,45.0281,45.0281,44.956,44.992,36000.0
2014-05-02 10:05:00,62.41,62.51,62.41,62.45,39800.0,44.9992,45.0714,44.9992,45.0281,39800.0
2014-05-02 10:10:00,62.46,62.48,62.36,62.37,30500.0,45.0353,45.0497,44.9632,44.9704,30500.0
2014-05-02 10:15:00,62.36,62.41,62.33,62.33,22300.0,44.9632,44.9992,44.9416,44.9416,22300.0
2014-05-02 10:20:00,62.33,62.34,62.28,62.33,13200.0,44.9416,44.9488,44.9055,44.9416,13200.0
2014-05-02 10:25:00,62.32,62.4,62.32,62.36,25800.0,44.9344,44.992,44.9344,44.9632,25800.0
2014-05-02 10:30:00,62.36,62.37,62.31,62.37,27200.0,44.9632,44.9704,44.9271,44.9704,27200.0
2014-05-02 10:35:00,62.36,62.42,62.36,62.42,25000.0,44.9632,45.0065,44.9632,45.0065,25000.0
2014-05-02 10:40:00,62.41,62.43,62.28,62.29,27100.0,44.9992,45.0137,44.9055,44.9127,27100.0
2014-05-02 10:45:00,62.28,62.28,62.12,62.22,36900.0,44.9055,44.9055,44.7902,44.8623,36900.0
2014-05-02 10:50:00,62.21,62.25,62.18,62.22,22300.0,44.855,44.8839,44.8334,44.8623,22300.0
2014-05-02 10:55:00,62.21,62.25,62.18,62.18,27400.0,44.855,44.8839,44.8334,44.8334,27400.0
2014-05-02 11:00:00,62.18,62.2,62.15,62.2,25600.0,44.8334,44.8478,44.8118,44.8478,25600.0
2014-05-02 11:05:00,62.2,62.2,62.13,62.14,34200.0,44.8478,44.8478,44.7974,44.8046,34200.0
2014-05-02 11:10:00,62.14,62.2,62.13,62.14,54700.0,44.8046,44.8478,44.7974,44.8046,54700.0
2014-05-02 11:15:00,62.14,62.16,62.09,62.16,15900.0,44.8046,44.819,44.7685,44.819,15900.0
2014-05-02 11:20:00,62.14,62.2,62.11,62.17,79600.0,44.8046,44.8478,44.7829,44.8262,79600.0
2014-05-02 11:25:00,62.16,62.16,62.09,62.09,13000.0,44.819,44.819,44.7685,44.7685,13000.0
2014-05-02 11:30:00,62.09,62.17,62.09,62.16,71600.0,44.7685,44.8262,44.7685,44.819,71600.0
2014-05-02 11:35:00,62.15,62.21,62.15,62.15,17800.0,44.8118,44.855,44.8118,44.8118,17800.0
2014-05-02 11:40:00,62.15,62.19,62.14,62.19,19000.0,44.8118,44.8406,44.8046,44.8406,19000.0
2014-05-02 11:45:00,62.18,62.23,62.16,62.21,27400.0,44.8334,44.8695,44.819,44.855,27400.0
2014-05-02 11:50:00,62.21,62.27,62.19,62.25,22900.0,44.855,44.8983,44.8406,44.8839,22900.0
2014-05-02 11:55:00,62.25,62.31,62.25,62.26,17000.0,44.8839,44.9271,44.8839,44.8911,17000.0
2014-05-02 12:00:00,62.26,62.27,62.23,62.25,29100.0,44.8911,44.8983,44.8695,44.8839,29100.0
2014-05-02 12:05:00,62.26,62.3,62.25,62.26,25300.0,44.8911,44.9199,44.8839,44.8911,25300.0
2014-05-02 12:10:00,62.26,62.26,62.21,62.21,23800.0,44.8911,44.8911,44.855,44.855,23800.0
2014-05-02 12:15:00,62.22,62.27,62.2,62.25,13200.0,44.8623,44.8983,44.8478,44.8839,13200.0
2014-05-02 12:20:00,62.24,62.27,62.23,62.25,20200.0,44.8767,44.8983,44.8695,44.8839,20200.0
2014-05-02 12:25:00,62.26,62.27,62.24,62.25,14000.0,44.8911,44.8983,44.8767,44.8839,14000.0
2014-05-02 12:30:00,62.25,62.26,62.2,62.2,13200.0,44.8839,44.8911,44.8478,44.8478,13200.0
2014-05-02 12:35:00,62.2,62.2,62.15,62.2,30400.0,44.8478,44.8478,44.8118,44.8478,30400.0
2014-05-02 12:40:00,62.2,62.22,62.16,62.16,9700.0,44.8478,44.8623,44.819,44.819,9700.0
2014-05-02 12:45:00,62.17,62.26,62.17,62.26,16100.0,44.8262,44.8911,44.8262,44.8911,16100.0
2014-05-02 12:50:00,62.25,62.25,62.22,62.23,8900.0,44.8839,44.8839,44.8623,44.8695,8900.0
2014-05-02 12:55:00,62.23,62.23,62.15,62.15,14500.0,44.8695,44.8695,44.8118,44.8118,14500.0
2014-05-02 13:00:00,62.14,62.38,62.14,62.3,190000.0,44.8046,44.9776,44.8046,44.9199,190000.0
2014-05-02 13:05:00,62.31,62.36,62.26,62.26,25600.0,44.9271,44.9632,44.8911,44.8911,25600.0
2014-05-02 13:10:00,62.26,62.26,62.22,62.22,15800.0,44.8911,44.8911,44.8623,44.8623,15800.0
2014-05-02 13:15:00,62.21,62.21,62.12,62.12,20100.0,44.855,44.855,44.7902,44.7902,20100.0
2014-05-02 13:20:00,62.12,62.16,62.1,62.16,19200.0,44.7902,44.819,44.7757,44.819,19200.0
2014-05-02 13:25:00,62.16,62.16,62.09,62.09,14700.0,44.819,44.819,44.7685,44.7685,14700.0
2014-05-02 13:30:00,62.09,62.11,62.06,62.11,24600.0,44.7685,44.7829,44.7469,44.7829,24600.0
2014-05-02 13:35:00,62.1,62.16,62.08,62.15,47600.0,44.7757,44.819,44.7613,44.8118,47600.0
2014-05-02 13:40:00,62.15,62.15,62.1,62.12,9900.0,44.8118,44.8118,44.7757,44.7902,9900.0
2014-05-02 13:45:00,62.11,62.15,62.09,62.15,23900.0,44.7829,44.8118,44.7685,44.8118,23900.0
2014-05-02 13:50:00,62.15,62.15,62.08,62.09,21100.0,44.8118,44.8118,44.7613,44.7685,21100.0
2014-05-02 13:55:00,62.09,62.1,62.03,62.06,87900.0,44.7685,44.7757,44.7253,44.7469,87900.0
2014-05-02 14:00:00,62.06,62.06,61.99,62.01,28000.0,44.7469,44.7469,44.6964,44.7108,28000.0
2014-05-02 14:05:00,62.01,62.02,61.93,61.93,27700.0,44.7108,44.718,44.6532,44.6532,27700.0
2014-05-02 14:10:00,61.93,62.02,61.91,62.02,23400.0,44.6532,44.718,44.6387,44.718,23400.0
2014-05-02 14:15:00,62.01,62.02,61.97,61.97,12500.0,44.7108,44.718,44.682,44.682,12500.0
2014-05-02 14:20:00,61.97,61.98,61.91,61.93,23700.0,44.682,44.6892,44.6387,44.6532,23700.0
2014-05-02 14:25:00,61.93,61.95,61.92,61.92,7200.0,44.6532,44.6676,44.6459,44.6459,7200.0
2014-05-02 14:30:00,61.93,61.94,61.9,61.91,25100.0,44.6532,44.6604,44.6315,44.6387,25100.0
2014-05-02 14:35:00,61.91,61.93,61.87,61.9,67900.0,44.6387,44.6532,44.6099,44.6315,67900.0
2014-05-02 14:40:00,61.89,61.91,61.87,61.88,27900.0,44.6243,44.6387,44.6099,44.6171,27900.0
2014-05-02 14:45:00,61.88,61.9,61.85,61.9,26800.0,44.6171,44.6315,44.5955,44.6315,26800.0
2014-05-02 14:50:00,61.89,61.92,61.88,61.9,27800.0,44.6243,44.6459,44.6171,44.6315,27800.0
2014-05-02 14:55:00,61.9,61.91,61.87,61.9,34000.0,44.6315,44.6387,44.6099,44.6315,34000.0
2014-05-02 15:00:00,61.9,61.93,61.88,61.93,29400.0,44.6315,44.6532,44.6171,44.6532,29400.0
2014-05-02 15:05:00,61.94,61.95,61.92,61.94,16300.0,44.6604,44.6676,44.6459,44.6604,16300.0
2014-05-02 15:10:00,61.94,61.97,61.93,61.94,42900.0,44.6604,44.682,44.6532,44.6604,42900.0
2014-05-02 15:15:00,61.94,62.0,61.94,61.99,32000.0,44.6604,44.7036,44.6604,44.6964,32000.0
2014-05-02 15:20:00,61.99,62.01,61.98,62.0,78600.0,44.6964,44.7108,44.6892,44.7036,78600.0
2014-05-02 15:25:00,62.0,62.01,61.96,61.97,38100.0,44.7036,44.7108,44.6748,44.682,38100.0
2014-05-02 15:30:00,61.96,61.96,61.89,61.89,21600.0,44.6748,44.6748,44.6243,44.6243,21600.0
2014-05-02 15:35:00,61.89,61.92,61.89,61.91,27600.0,44.6243,44.6459,44.6243,44.6387,27600.0
2014-05-02 15:40:00,61.91,61.98,61.89,61.97,95600.0,44.6387,44.6892,44.6243,44.682,95600.0
2014-05-02 15:45:00,61.97,61.99,61.96,61.96,47800.0,44.682,44.6964,44.6748,44.6748,47800.0
2014-05-02 15:50:00,61.96,61.99,61.94,61.98,120600.0,44.6748,44.6964,44.6604,44.6892,120600.0
2014-05-02 15:55:00,61.98,62.01,61.97,62.0,192600.0,44.6892,44.7108,44.682,44.7036,192600.0
2014-05-05 09:30:00,61.02,61.6,60.98,61.3,698300.0,43.997,44.4152,43.9682,44.1989,698300.0
2014-05-05 09:35:00,61.3,61.34,60.85,60.86,509600.0,44.1989,44.2278,43.8744,43.8817,509600.0
2014-05-05 09:40:00,60.88,60.92,60.51,60.67,540300.0,43.8961,43.9249,43.6293,43.7447,540300.0
2014-05-05 09:45:00,60.67,60.67,60.11,60.19,736500.0,43.7447,43.7447,43.3409,43.3986,736500.0
2014-05-05 09:50:00,60.18,60.37,60.05,60.27,581900.0,43.3914,43.5284,43.2976,43.4563,581900.0
2014-05-05 09:55:00,60.28,60.48,60.17,60.46,346900.0,43.4635,43.6077,43.3841,43.5932,346900.0
2014-05-05 10:00:00,60.46,60.56,60.43,60.47,357100.0,43.5932,43.6653,43.5716,43.6005,357100.0
2014-05-05 10:05:00,60.48,60.51,60.36,60.37,239400.0,43.6077,43.6293,43.5211,43.5284,239400.0
2014-05-05 10:10:00,60.36,60.4,60.29,60.37,178300.0,43.5211,43.55,43.4707,43.5284,178300.0
2014-05-05 10:15:00,60.36,60.45,60.25,60.31,275900.0,43.5211,43.586,43.4418,43.4851,275900.0
2014-05-05 10:20:00,60.31,60.33,60.05,60.05,257700.0,43.4851,43.4995,43.2976,43.2976,257700.0
2014-05-05 10:25:00,60.06,60.19,60.05,60.15,280100.0,43.3048,43.3986,43.2976,43.3697,280100.0
2014-05-05 10:30:00,60.15,60.16,60.07,60.14,207300.0,43.3697,43.3769,43.312,43.3625,207300.0
2014-05-05 10:35:00,60.15,60.57,60.13,60.25,352900.0,43.3697,43.6726,43.3553,43.4418,352900.0
2014-05-05 10:40:00,60.25,60.27,60.2,60.24,106000.0,43.4418,43.4563,43.4058,43.4346,106000.0
2014-05-05 10:45:00,60.24,60.33,60.23,60.29,185400.0,43.4346,43.4995,43.4274,43.4707,185400.0
2014-05-05 10:50:00,60.29,60.3,60.17,60.17,204200.0,43.4707,43.4779,43.3841,43.3841,204200.0
2014-05-05 10:55:00,60.17,60.2,60.15,60.17,88700.0,43.3841,43.4058,43.3697,43.3841,88700.0
2014-05-05 11:00:00,60.16,60.19,60.06,60.09,170600.0,43.3769,43.3986,43.3048,43.3265,170600.0
2014-05-05 11:05:00,60.09,60.17,60.06,60.15,84300.0,43.3265,43.3841,43.3048,43.3697,84300.0
2014-05-05 11:10:00,60.14,60.16,60.09,60.13,72100.0,43.3625,43.3769,43.3265,43.3553,72100.0
2014-05-05 11:15:00,60.13,60.2,60.11,60.17,98800.0,43.3553,43.4058,43.3409,43.3841,98800.0
2014-05-05 11:20:00,60.18,60.21,60.14,60.21,148800.0,43.3914,43.413,43.3625,43.413,148800.0
2014-05-05 11:25:00,60.21,60.22,60.19,60.22,110000.0,43.413,43.4202,43.3986,43.4202,110000.0
2014-05-05 11:30:00,60.22,60.26,60.2,60.22,100000.0,43.4202,43.449,43.4058,43.4202,100000.0
2014-05-05 11:35:00,60.21,60.23,60.16,60.18,70900.0,43.413,43.4274,43.3769,43.3914,70900.0
2014-05-05 11:40:00,60.18,60.2,60.08,60.08,102100.0,43.3914,43.4058,43.3193,43.3193,102100.0
2014-05-05 11:45:00,60.09,60.13,60.08,60.1,89000.0,43.3265,43.3553,43.3193,43.3337,89000.0
2014-05-05 11:50:00,60.1,60.18,60.1,60.18,55100.0,43.3337,43.3914,43.3337,43.3914,55100.0
2014-05-05 11:55:00,60.18,60.2,60.16,60.16,145800.0,43.3914,43.4058,43.3769,43.3769,145800.0
2014-05-05 12:00:00,60.17,60.25,60.16,60.2,77700.0,43.3841,43.4418,43.3769,43.4058,77700.0
2014-05-05 12:05:00,60.19,60.2,60.16,60.17,106700.0,43.3986,43.4058,43.3769,43.3841,106700.0
2014-05-05 12:10:00,60.17,60.2,60.14,60.19,342000.0,43.3841,43.4058,43.3625,43.3986,342000.0
2014-05-05 12:15:00,60.18,60.2,60.17,60.18,95600.0,43.3914,43.4058,43.3841,43.3914,95600.0
2014-05-05 12:20:00,60.17,60.2,60.17,60.19,47700.0,43.3841,43.4058,43.3841,43.3986,47700.0
2014-05-05 12:25:00,60.19,60.2,60.17,60.18,42400.0,43.3986,43.4058,43.3841,43.3914,42400.0
2014-05-05 12:30:00,60.17,60.18,60.1,60.11,297600.0,43.3841,43.3914,43.3337,43.3409,297600.0
2014-05-05 12:35:00,60.11,60.11,59.97,60.07,255800.0,43.3409,43.3409,43.2399,43.312,255800.0
2014-05-05 12:40:00,60.07,60.12,60.03,60.1,101500.0,43.312,43.3481,43.2832,43.3337,101500.0
2014-05-05 12:45:00,60.1,60.15,60.03,60.05,87600.0,43.3337,43.3697,43.2832,43.2976,87600.0
2014-05-05 12:50:00,60.05,60.06,60.03,60.05,117500.0,43.2976,43.3048,43.2832,43.2976,117500.0
2014-05-05 12:55:00,60.05,60.09,60.04,60.09,103000.0,43.2976,43.3265,43.2904,43.3265,103000.0
2014-05-05 13:00:00,60.09,60.14,60.02,60.03,185800.0,43.3265,43.3625,43.276,43.2832,185800.0
2014-05-05 13:05:00,60.03,60.07,60.01,60.05,327600.0,43.2832,43.312,43.2688,43.2976,327600.0
2014-05-05 13:10:00,60.04,60.12,60.04,60.1,93000.0,43.2904,43.3481,43.2904,43.3337,93000.0
2014-05-05 13:15:00,60.11,60.17,60.1,60.17,69900.0,43.3409,43.3841,43.3337,43.3841,69900.0
2014-05-05 13:20:00,60.17,60.26,60.17,60.24,221400.0,43.3841,43.449,43.3841,43.4346,221400.0
2014-05-05 13:25:00,60.24,60.24,60.09,60.09,42400.0,43.4346,43.4346,43.3265,43.3265,42400.0
2014-05-05 13:30:00,60.08,60.1,60.06,60.06,55400.0,43.3193,43.3337,43.3048,43.3048,55400.0
2014-05-05 13:35:00,60.07,60.12,60.04,60.08,68400.0,43.312,43.3481,43.2904,43.3193,68400.0
2014-05-05 13:40:00,60.09,60.11,60.06,60.08,201500.0,43.3265,43.3409,43.3048,43.3193,201500.0
2014-05-05 13:45:00,60.08,60.1,60.07,60.1,48100.0,43.3193,43.3337,43.312,43.3337,48100.0
2014-05-05 13:50:00,60.1,60.1,60.04,60.05,73400.0,43.3337,43.3337,43.2904,43.2976,73400.0
2014-05-05 13:55:00,60.05,60.08,60.05,60.06,56500.0,43.2976,43.3193,43.2976,43.3048,56500.0
2014-05-05 14:00:00,60.07,60.09,60.05,60.08,77700.0,43.312,43.3265,43.2976,43.3193,77700.0
2014-05-05 14:05:00,60.07,60.11,60.05,60.1,69900.0,43.312,43.3409,43.2976,43.3337,69900.0
2014-05-05 14:10:00,60.09,60.12,60.08,60.08,59300.0,43.3265,43.3481,43.3193,43.3193,59300.0
2014-05-05 14:15:00,60.08,60.11,60.08,60.1,39200.0,43.3193,43.3409,43.3193,43.3337,39200.0
2014-05-05 14:20:00,60.1,60.14,60.1,60.11,48900.0,43.3337,43.3625,43.3337,43.3409,48900.0
2014-05-05 14:25:00,60.11,60.11,60.07,60.09,103500.0,43.3409,43.3409,43.312,43.3265,103500.0
2014-05-05 14:30:00,60.1,60.11,60.08,60.09,44200.0,43.3337,43.3409,43.3193,43.3265,44200.0
2014-05-05 14:35:00,60.08,60.09,60.06,60.07,102300.0,43.3193,43.3265,43.3048,43.312,102300.0
2014-05-05 14:40:00,60.06,60.08,60.06,60.06,69600.0,43.3048,43.3193,43.3048,43.3048,69600.0
2014-05-05 14:45:00,60.06,60.07,60.04,60.04,90400.0,43.3048,43.312,43.2904,43.2904,90400.0
2014-05-05 14:50:00,60.05,60.06,60.04,60.05,64700.0,43.2976,43.3048,43.2904,43.2976,64700.0
2014-05-05 14:55:00,60.05,60.06,60.03,60.03,171200.0,43.2976,43.3048,43.2832,43.2832,171200.0
2014-05-05 15:00:00,60.03,60.04,59.93,59.97,264600.0,43.2832,43.2904,43.2111,43.2399,264600.0
2014-05-05 15:05:00,59.95,59.96,59.83,59.83,173300.0,43.2255,43.2327,43.139,43.139,173300.0
2014-05-05 15:10:00,59.83,59.84,59.64,59.65,375600.0,43.139,43.1462,43.002,43.0092,375600.0
2014-05-05 15:15:00,59.65,59.74,59.62,59.69,236900.0,43.0092,43.0741,42.9876,43.0381,236900.0
2014-05-05 15:20:00,59.7,59.71,59.65,59.68,190400.0,43.0453,43.0525,43.0092,43.0308,190400.0
2014-05-05 15:25:00,59.68,59.74,59.65,59.7,229000.0,43.0308,43.0741,43.0092,43.0453,229000.0
2014-05-05 15:30:00,59.71,59.75,59.7,59.71,147500.0,43.0525,43.0813,43.0453,43.0525,147500.0
2014-05-05 15:35:00,59.72,59.83,59.7,59.8,282700.0,43.0597,43.139,43.0453,43.1174,282700.0
2014-05-05 15:40:00,59.8,59.87,59.79,59.83,361500.0,43.1174,43.1678,43.1102,43.139,361500.0
2014-05-05 15:45:00,59.83,59.89,59.82,59.88,205400.0,43.139,43.1823,43.1318,43.1751,205400.0
2014-05-05 15:50:00,59.88,59.88,59.8,59.86,351800.0,43.1751,43.1751,43.1174,43.1606,351800.0
2014-05-05 15:55:00,59.86,59.89,59.85,59.88,471900.0,43.1606,43.1823,43.1534,43.1751,471900.0
2014-05-06 09:30:00,59.23,59.29,58.33,58.74,1002000.0,42.7064,42.7496,42.0575,42.3531,1002000.0
2014-05-06 09:35:00,58.72,58.8,58.48,58.53,230900.0,42.3387,42.3963,42.1656,42.2017,230900.0
2014-05-06 09:40:00,58.52,58.58,58.22,58.3,423500.0,42.1945,42.2377,41.9781,42.0358,423500.0
2014-05-06 09:45:00,58.3,58.38,58.22,58.3,222400.0,42.0358,42.0935,41.9781,42.0358,222400.0
2014-05-06 09:50:00,58.3,58.58,58.29,58.53,338400.0,42.0358,42.2377,42.0286,42.2017,338400.0
2014-05-06 09:55:00,58.54,58.58,58.43,58.57,130400.0,42.2089,42.2377,42.1296,42.2305,130400.0
2014-05-06 10:00:00,58.57,58.59,58.45,58.47,219700.0,42.2305,42.2449,42.144,42.1584,219700.0
2014-05-06 10:05:00,58.48,58.49,58.4,58.4,87400.0,42.1656,42.1728,42.1079,42.1079,87400.0
2014-05-06 10:10:00,58.4,58.44,58.35,58.36,113600.0,42.1079,42.1368,42.0719,42.0791,113600.0
2014-05-06 10:15:00,58.36,58.37,58.32,58.34,121400.0,42.0791,42.0863,42.0503,42.0647,121400.0
2014-05-06 10:20:00,58.35,58.37,58.12,58.16,194800.0,42.0719,42.0863,41.906,41.9349,194800.0
2014-05-06 10:25:00,58.16,58.16,58.06,58.09,224900.0,41.9349,41.9349,41.8628,41.8844,224900.0
2014-05-06 10:30:00,58.1,58.19,58.08,58.19,133500.0,41.8916,41.9565,41.8772,41.9565,133500.0
2014-05-06 10:35:00,58.19,58.21,58.13,58.13,150700.0,41.9565,41.9709,41.9133,41.9133,150700.0
2014-05-06 10:40:00,58.13,58.13,58.07,58.1,114600.0,41.9133,41.9133,41.87,41.8916,114600.0
2014-05-06 10:45:00,58.09,58.12,58.03,58.09,206200.0,41.8844,41.906,41.8412,41.8844,206200.0
2014-05-06 10:50:00,58.08,58.09,57.86,57.87,249200.0,41.8772,41.8844,41.7186,41.7258,249200.0
2014-05-06 10:55:00,57.87,57.93,57.86,57.9,100800.0,41.7258,41.7691,41.7186,41.7474,100800.0
2014-05-06 11:00:00,57.89,58.0,57.86,58.0,165800.0,41.7402,41.8195,41.7186,41.8195,165800.0
2014-05-06 11:05:00,58.0,58.04,57.94,58.0,113800.0,41.8195,41.8484,41.7763,41.8195,113800.0
2014-05-06 11:10:00,58.0,58.07,57.98,58.04,97700.0,41.8195,41.87,41.8051,41.8484,97700.0
2014-05-06 11:15:00,58.03,58.09,58.03,58.08,108000.0,41.8412,41.8844,41.8412,41.8772,108000.0
2014-05-06 11:20:00,58.08,58.09,58.03,58.04,62300.0,41.8772,41.8844,41.8412,41.8484,62300.0
2014-05-06 11:25:00,58.04,58.06,57.88,57.9,149600.0,41.8484,41.8628,41.733,41.7474,149600.0
2014-05-06 11:30:00,57.89,57.92,57.86,57.86,86300.0,41.7402,41.7618,41.7186,41.7186,86300.0
2014-05-06 11:35:00,57.86,57.9,57.81,57.9,121100.0,41.7186,41.7474,41.6825,41.7474,121100.0
2014-05-06 11:40:00,57.9,57.98,57.87,57.88,124400.0,41.7474,41.8051,41.7258,41.733,124400.0
2014-05-06 11:45:00,57.88,57.92,57.86,57.92,52500.0,41.733,41.7618,41.7186,41.7618,52500.0
2014-05-06 11:50:00,57.92,57.92,57.83,57.83,119500.0,41.7618,41.7618,41.6969,41.6969,119500.0
2014-05-06 11:55:00,57.83,57.84,57.77,57.81,129000.0,41.6969,41.7042,41.6537,41.6825,129000.0
2014-05-06 12:00:00,57.82,57.83,57.77,57.8,123700.0,41.6897,41.6969,41.6537,41.6753,123700.0
2014-05-06 12:05:00,57.8,57.81,57.76,57.8,109400.0,41.6753,41.6825,41.6465,41.6753,109400.0
2014-05-06 12:10:00,57.81,57.83,57.78,57.79,70800.0,41.6825,41.6969,41.6609,41.6681,70800.0
2014-05-06 12:15:00,57.78,57.82,57.77,57.8,50600.0,41.6609,41.6897,41.6537,41.6753,50600.0
2014-05-06 12:20:00,57.81,57.96,57.8,57.94,197400.0,41.6825,41.7907,41.6753,41.7763,197400.0
2014-05-06 12:25:00,57.93,57.94,57.87,57.87,77000.0,41.7691,41.7763,41.7258,41.7258,77000.0
2014-05-06 12:30:00,57.88,58.0,57.87,57.98,157900.0,41.733,41.8195,41.7258,41.8051,157900.0
2014-05-06 12:35:00,57.99,58.0,57.95,57.97,98100.0,41.8123,41.8195,41.7835,41.7979,98100.0
2014-05-06 12:40:00,57.95,58.02,57.95,58.02,111200.0,41.7835,41.8339,41.7835,41.8339,111200.0
2014-05-06 12:45:00,58.02,58.09,58.01,58.07,112700.0,41.8339,41.8844,41.8267,41.87,112700.0
2014-05-06 12:50:00,58.07,58.07,58.01,58.01,55200.0,41.87,41.87,41.8267,41.8267,55200.0
2014-05-06 12:55:00,58.02,58.07,57.97,58.05,115100.0,41.8339,41.87,41.7979,41.8556,115100.0
2014-05-06 13:00:00,58.06,58.11,58.05,58.05,127000.0,41.8628,41.8988,41.8556,41.8556,127000.0
2014-05-06 13:05:00,58.05,58.18,58.05,58.14,177500.0,41.8556,41.9493,41.8556,41.9205,177500.0
2014-05-06 13:10:00,58.14,58.15,58.04,58.04,66300.0,41.9205,41.9277,41.8484,41.8484,66300.0
2014-05-06 13:15:00,58.04,58.05,58.04,58.05,51400.0,41.8484,41.8556,41.8484,41.8556,51400.0
2014-05-06 13:20:00,58.04,58.05,57.97,57.98,65600.0,41.8484,41.8556,41.7979,41.8051,65600.0
2014-05-06 13:25:00,57.98,58.02,57.93,58.0,138700.0,41.8051,41.8339,41.7691,41.8195,138700.0
2014-05-06 13:30:00,58.0,58.01,57.94,57.99,126000.0,41.8195,41.8267,41.7763,41.8123,126000.0
2014-05-06 13:35:00,57.99,58.02,57.88,57.89,92100.0,41.8123,41.8339,41.733,41.7402,92100.0
2014-05-06 13:40:00,57.88,57.89,57.85,57.85,65900.0,41.733,41.7402,41.7114,41.7114,65900.0
2014-05-06 13:45:00,57.86,57.97,57.85,57.9,142900.0,41.7186,41.7979,41.7114,41.7474,142900.0
2014-05-06 13:50:00,57.91,57.95,57.91,57.94,51700.0,41.7546,41.7835,41.7546,41.7763,51700.0
2014-05-06 13:55:00,57.94,57.99,57.92,57.94,62300.0,41.7763,41.8123,41.7618,41.7763,62300.0
2014-05-06 14:00:00,57.95,57.97,57.85,57.85,85600.0,41.7835,41.7979,41.7114,41.7114,85600.0
2014-05-06 14:05:00,57.85,57.89,57.81,57.86,97700.0,41.7114,41.7402,41.6825,41.7186,97700.0
2014-05-06 14:10:00,57.86,57.91,57.83,57.91,55900.0,41.7186,41.7546,41.6969,41.7546,55900.0
2014-05-06 14:15:00,57.9,57.96,57.9,57.91,61000.0,41.7474,41.7907,41.7474,41.7546,61000.0
2014-05-06 14:20:00,57.92,57.92,57.88,57.9,61600.0,41.7618,41.7618,41.733,41.7474,61600.0
2014-05-06 14:25:00,57.9,57.92,57.9,57.91,42800.0,41.7474,41.7618,41.7474,41.7546,42800.0
2014-05-06 14:30:00,57.9,57.94,57.9,57.92,61000.0,41.7474,41.7763,41.7474,41.7618,61000.0
2014-05-06 14:35:00,57.92,57.96,57.92,57.93,58200.0,41.7618,41.7907,41.7618,41.7691,58200.0
2014-05-06 14:40:00,57.93,57.96,57.92,57.96,43300.0,41.7691,41.7907,41.7618,41.7907,43300.0
2014-05-06 14:45:00,57.96,57.97,57.94,57.96,122300.0,41.7907,41.7979,41.7763,41.7907,122300.0
2014-05-06 14:50:00,57.95,57.96,57.95,57.96,40500.0,41.7835,41.7907,41.7835,41.7907,40500.0
2014-05-06 14:55:00,57.96,57.96,57.86,57.86,159200.0,41.7907,41.7907,41.7186,41.7186,159200.0
2014-05-06 15:00:00,57.86,57.89,57.76,57.79,117000.0,41.7186,41.7402,41.6465,41.6681,117000.0
2014-05-06 15:05:00,57.8,57.8,57.67,57.69,208400.0,41.6753,41.6753,41.5816,41.596,208400.0
2014-05-06 15:10:00,57.69,57.78,57.67,57.78,165300.0,41.596,41.6609,41.5816,41.6609,165300.0
2014-05-06 15:15:00,57.78,57.8,57.76,57.78,104000.0,41.6609,41.6753,41.6465,41.6609,104000.0
2014-05-06 15:20:00,57.78,57.78,57.67,57.68,170200.0,41.6609,41.6609,41.5816,41.5888,170200.0
2014-05-06 15:25:00,57.68,57.69,57.61,57.65,137200.0,41.5888,41.596,41.5383,41.5672,137200.0
2014-05-06 15:30:00,57.64,57.69,57.6,57.69,157200.0,41.56,41.596,41.5311,41.596,157200.0
2014-05-06 15:35:00,57.69,57.79,57.68,57.79,88700.0,41.596,41.6681,41.5888,41.6681,88700.0
2014-05-06 15:40:00,57.79,57.79,57.7,57.73,236500.0,41.6681,41.6681,41.6032,41.6248,236500.0
2014-05-06 15:45:00,57.74,57.76,57.67,57.69,238900.0,41.6321,41.6465,41.5816,41.596,238900.0
2014-05-06 15:50:00,57.69,57.7,57.61,57.62,287600.0,41.596,41.6032,41.5383,41.5455,287600.0
2014-05-06 15:55:00,57.62,57.64,57.6,57.64,483100.0,41.5455,41.56,41.5311,41.56,483100.0
2014-05-07 09:30:00,57.86,57.97,57.66,57.79,233300.0,41.7186,41.7979,41.5744,41.6681,233300.0
2014-05-07 09:35:00,57.78,57.78,57.66,57.75,90700.0,41.6609,41.6609,41.5744,41.6393,90700.0
2014-05-07 09:40:00,57.77,57.9,57.73,57.89,105300.0,41.6537,41.7474,41.6248,41.7402,105300.0
2014-05-07 09:45:00,57.89,58.07,57.87,57.98,202100.0,41.7402,41.87,41.7258,41.8051,202100.0
2014-05-07 09:50:00,57.98,57.98,57.87,57.89,95100.0,41.8051,41.8051,41.7258,41.7402,95100.0
2014-05-07 09:55:00,57.89,57.97,57.87,57.9,184000.0,41.7402,41.7979,41.7258,41.7474,184000.0
2014-05-07 10:00:00,57.89,57.92,57.84,57.86,103800.0,41.7402,41.7618,41.7042,41.7186,103800.0
2014-05-07 10:05:00,57.87,57.88,57.72,57.75,104700.0,41.7258,41.733,41.6176,41.6393,104700.0
2014-05-07 10:10:00,57.75,57.83,57.71,57.79,71800.0,41.6393,41.6969,41.6104,41.6681,71800.0
2014-05-07 10:15:00,57.77,57.89,57.75,57.79,71800.0,41.6537,41.7402,41.6393,41.6681,71800.0
2014-05-07 10:20:00,57.78,57.86,57.75,57.85,122800.0,41.6609,41.7186,41.6393,41.7114,122800.0
2014-05-07 10:25:00,57.85,57.92,57.85,57.88,80100.0,41.7114,41.7618,41.7114,41.733,80100.0
2014-05-07 10:30:00,57.87,57.89,57.83,57.88,49400.0,41.7258,41.7402,41.6969,41.733,49400.0
2014-05-07 10:35:00,57.88,57.98,57.86,57.92,113200.0,41.733,41.8051,41.7186,41.7618,113200.0
2014-05-07 10:40:00,57.92,58.0,57.9,57.94,113700.0,41.7618,41.8195,41.7474,41.7763,113700.0
2014-05-07 10:45:00,57.94,58.08,57.93,58.08,139200.0,41.7763,41.8772,41.7691,41.8772,139200.0
2014-05-07 10:50:00,58.05,58.14,58.0,58.05,179500.0,41.8556,41.9205,41.8195,41.8556,179500.0
2014-05-07 10:55:00,58.08,58.08,57.96,57.96,74700.0,41.8772,41.8772,41.7907,41.7907,74700.0
2014-05-07 11:00:00,57.97,57.99,57.94,57.94,24100.0,41.7979,41.8123,41.7763,41.7763,24100.0
2014-05-07 11:05:00,57.94,57.94,57.77,57.88,95000.0,41.7763,41.7763,41.6537,41.733,95000.0
2014-05-07 11:10:00,57.88,57.95,57.88,57.94,33300.0,41.733,41.7835,41.733,41.7763,33300.0
2014-05-07 11:15:00,57.93,57.95,57.88,57.88,41100.0,41.7691,41.7835,41.733,41.733,41100.0
2014-05-07 11:20:00,57.88,57.97,57.86,57.97,38000.0,41.733,41.7979,41.7186,41.7979,38000.0
2014-05-07 11:25:00,57.97,57.98,57.95,57.98,34400.0,41.7979,41.8051,41.7835,41.8051,34400.0
2014-05-07 11:30:00,57.98,58.13,57.97,58.09,123700.0,41.8051,41.9133,41.7979,41.8844,123700.0
2014-05-07 11:35:00,58.09,58.13,58.08,58.1,111400.0,41.8844,41.9133,41.8772,41.8916,111400.0
2014-05-07 11:40:00,58.1,58.17,58.07,58.13,107800.0,41.8916,41.9421,41.87,41.9133,107800.0
2014-05-07 11:45:00,58.14,58.23,58.13,58.2,157300.0,41.9205,41.9854,41.9133,41.9637,157300.0
2014-05-07 11:50:00,58.21,58.23,58.17,58.22,69000.0,41.9709,41.9854,41.9421,41.9781,69000.0
2014-05-07 11:55:00,58.23,58.25,58.18,58.19,102300.0,41.9854,41.9998,41.9493,41.9565,102300.0
2014-05-07 12:00:00,58.19,58.21,58.05,58.06,63200.0,41.9565,41.9709,41.8556,41.8628,63200.0
2014-05-07 12:05:00,58.06,58.11,58.05,58.06,56500.0,41.8628,41.8988,41.8556,41.8628,56500.0
2014-05-07 12:10:00,58.06,58.09,58.06,58.07,22500.0,41.8628,41.8844,41.8628,41.87,22500.0
2014-05-07 12:15:00,58.08,58.12,58.07,58.11,54500.0,41.8772,41.906,41.87,41.8988,54500.0
2014-05-07 12:20:00,58.11,58.15,58.09,58.11,76100.0,41.8988,41.9277,41.8844,41.8988,76100.0
2014-05-07 12:25:00,58.11,58.11,58.01,58.02,26600.0,41.8988,41.8988,41.8267,41.8339,26600.0
2014-05-07 12:30:00,58.04,58.08,58.04,58.05,28800.0,41.8484,41.8772,41.8484,41.8556,28800.0
2014-05-07 12:35:00,58.05,58.08,58.04,58.07,31900.0,41.8556,41.8772,41.8484,41.87,31900.0
2014-05-07 12:40:00,58.07,58.08,58.02,58.02,29600.0,41.87,41.8772,41.8339,41.8339,29600.0
2014-05-07 12:45:00,58.02,58.07,58.01,58.05,89000.0,41.8339,41.87,41.8267,41.8556,89000.0
2014-05-07 12:50:00,58.05,58.1,58.05,58.08,69300.0,41.8556,41.8916,41.8556,41.8772,69300.0
2014-05-07 12:55:00,58.08,58.08,58.0,58.03,59100.0,41.8772,41.8772,41.8195,41.8412,59100.0
2014-05-07 13:00:00,58.02,58.04,58.0,58.02,31900.0,41.8339,41.8484,41.8195,41.8339,31900.0
2014-05-07 13:05:00,58.02,58.02,57.89,57.9,68800.0,41.8339,41.8339,41.7402,41.7474,68800.0
2014-05-07 13:10:00,57.9,57.95,57.89,57.94,29500.0,41.7474,41.7835,41.7402,41.7763,29500.0
2014-05-07 13:15:00,57.94,57.99,57.92,57.98,9500.0,41.7763,41.8123,41.7618,41.8051,9500.0
2014-05-07 13:20:00,57.97,57.99,57.94,57.99,34200.0,41.7979,41.8123,41.7763,41.8123,34200.0
2014-05-07 13:25:00,58.0,58.01,57.98,57.99,20600.0,41.8195,41.8267,41.8051,41.8123,20600.0
2014-05-07 13:30:00,58.0,58.11,57.98,58.1,72200.0,41.8195,41.8988,41.8051,41.8916,72200.0
2014-05-07 13:35:00,58.09,58.1,58.06,58.08,66300.0,41.8844,41.8916,41.8628,41.8772,66300.0
2014-05-07 13:40:00,58.09,58.09,58.0,58.02,32500.0,41.8844,41.8844,41.8195,41.8339,32500.0
2014-05-07 13:45:00,58.02,58.05,57.97,57.98,49500.0,41.8339,41.8556,41.7979,41.8051,49500.0
2014-05-07 13:50:00,57.98,58.0,57.97,57.98,19400.0,41.8051,41.8195,41.7979,41.8051,19400.0
2014-05-07 13:55:00,57.97,58.0,57.96,57.97,24500.0,41.7979,41.8195,41.7907,41.7979,24500.0
2014-05-07 14:00:00,57.97,57.98,57.96,57.96,16900.0,41.7979,41.8051,41.7907,41.7907,16900.0
2014-05-07 14:05:00,57.96,58.01,57.94,57.99,50000.0,41.7907,41.8267,41.7763,41.8123,50000.0
2014-05-07 14:10:00,57.99,58.01,57.97,58.0,31800.0,41.8123,41.8267,41.7979,41.8195,31800.0
2014-05-07 14:15:00,58.0,58.02,57.99,58.0,34800.0,41.8195,41.8339,41.8123,41.8195,34800.0
2014-05-07 14:20:00,58.01,58.03,58.0,58.03,49800.0,41.8267,41.8412,41.8195,41.8412,49800.0
2014-05-07 14:25:00,58.03,58.06,58.02,58.05,26600.0,41.8412,41.8628,41.8339,41.8556,26600.0
2014-05-07 14:30:00,58.04,58.05,58.01,58.03,45300.0,41.8484,41.8556,41.8267,41.8412,45300.0
2014-05-07 14:35:00,58.03,58.03,57.99,58.02,25000.0,41.8412,41.8412,41.8123,41.8339,25000.0
2014-05-07 14:40:00,58.03,58.07,58.03,58.05,56200.0,41.8412,41.87,41.8412,41.8556,56200.0
2014-05-07 14:45:00,58.04,58.05,58.01,58.01,30800.0,41.8484,41.8556,41.8267,41.8267,30800.0
2014-05-07 14:50:00,58.01,58.01,57.96,57.99,24200.0,41.8267,41.8267,41.7907,41.8123,24200.0
2014-05-07 14:55:00,57.99,58.0,57.97,57.99,33800.0,41.8123,41.8195,41.7979,41.8123,33800.0
2014-05-07 15:00:00,57.98,57.99,57.95,57.98,64400.0,41.8051,41.8123,41.7835,41.8051,64400.0
2014-05-07 15:05:00,57.97,58.01,57.97,58.0,33500.0,41.7979,41.8267,41.7979,41.8195,33500.0
2014-05-07 15:10:00,58.0,58.03,57.98,58.02,35900.0,41.8195,41.8412,41.8051,41.8339,35900.0
2014-05-07 15:15:00,58.01,58.02,57.99,58.02,54100.0,41.8267,41.8339,41.8123,41.8339,54100.0
2014-05-07 15:20:00,58.02,58.02,57.95,58.0,50900.0,41.8339,41.8339,41.7835,41.8195,50900.0
2014-05-07 15:25:00,58.0,58.01,57.96,57.99,31200.0,41.8195,41.8267,41.7907,41.8123,31200.0
2014-05-07 15:30:00,57.99,58.04,57.98,58.03,80300.0,41.8123,41.8484,41.8051,41.8412,80300.0
2014-05-07 15:35:00,58.03,58.07,58.02,58.06,76400.0,41.8412,41.87,41.8339,41.8628,76400.0
2014-05-07 15:40:00,58.06,58.13,58.05,58.12,142700.0,41.8628,41.9133,41.8556,41.906,142700.0
2014-05-07 15:45:00,58.13,58.13,58.06,58.07,171500.0,41.9133,41.9133,41.8628,41.87,171500.0
2014-05-07 15:50:00,58.07,58.09,58.04,58.04,130800.0,41.87,41.8844,41.8484,41.8484,130800.0
2014-05-07 15:55:00,58.04,58.16,58.04,58.13,349200.0,41.8484,41.9349,41.8484,41.9133,349200.0
2014-05-08 09:30:00,58.29,58.39,58.21,58.38,99400.0,42.0286,42.1007,41.9709,42.0935,99400.0
2014-05-08 09:35:00,58.38,58.5,58.35,58.37,83500.0,42.0935,42.18,42.0719,42.0863,83500.0
2014-05-08 09:40:00,58.37,58.68,58.33,58.53,132900.0,42.0863,42.3098,42.0575,42.2017,132900.0
2014-05-08 09:45:00,58.54,58.54,58.3,58.45,148600.0,42.2089,42.2089,42.0358,42.144,148600.0
2014-05-08 09:50:00,58.45,58.51,58.44,58.48,137900.0,42.144,42.1872,42.1368,42.1656,137900.0
2014-05-08 09:55:00,58.48,58.51,58.44,58.51,86400.0,42.1656,42.1872,42.1368,42.1872,86400.0
2014-05-08 10:00:00,58.51,58.68,58.51,58.64,137700.0,42.1872,42.3098,42.1872,42.281,137700.0
2014-05-08 10:05:00,58.66,58.75,58.62,58.73,94200.0,42.2954,42.3603,42.2666,42.3459,94200.0
2014-05-08 10:10:00,58.73,58.76,58.66,58.66,110600.0,42.3459,42.3675,42.2954,42.2954,110600.0
2014-05-08 10:15:00,58.67,58.7,58.62,58.65,108100.0,42.3026,42.3242,42.2666,42.2882,108100.0
2014-05-08 10:20:00,58.65,58.66,58.57,58.61,48200.0,42.2882,42.2954,42.2305,42.2593,48200.0
2014-05-08 10:25:00,58.61,58.64,58.56,58.59,35100.0,42.2593,42.281,42.2233,42.2449,35100.0
2014-05-08 10:30:00,58.59,58.61,58.55,58.58,37800.0,42.2449,42.2593,42.2161,42.2377,37800.0
2014-05-08 10:35:00,58.57,58.6,58.54,58.54,127000.0,42.2305,42.2521,42.2089,42.2089,127000.0
2014-05-08 10:40:00,58.55,58.58,58.54,58.54,43400.0,42.2161,42.2377,42.2089,42.2089,43400.0
2014-05-08 10:45:00,58.54,58.58,58.54,58.56,54500.0,42.2089,42.2377,42.2089,42.2233,54500.0
2014-05-08 10:50:00,58.56,58.62,58.55,58.61,55500.0,42.2233,42.2666,42.2161,42.2593,55500.0
2014-05-08 10:55:00,58.61,58.63,58.54,58.55,111300.0,42.2593,42.2738,42.2089,42.2161,111300.0
2014-05-08 11:00:00,58.56,58.6,58.46,58.46,128600.0,42.2233,42.2521,42.1512,42.1512,128600.0
2014-05-08 11:05:00,58.47,58.55,58.47,58.55,24300.0,42.1584,42.2161,42.1584,42.2161,24300.0
2014-05-08 11:10:00,58.56,58.56,58.49,58.51,90700.0,42.2233,42.2233,42.1728,42.1872,90700.0
2014-05-08 11:15:00,58.5,58.51,58.49,58.5,51900.0,42.18,42.1872,42.1728,42.18,51900.0
2014-05-08 11:20:00,58.5,58.6,58.5,58.54,97700.0,42.18,42.2521,42.18,42.2089,97700.0
2014-05-08 11:25:00,58.55,58.56,58.49,58.5,95800.0,42.2161,42.2233,42.1728,42.18,95800.0
2014-05-08 11:30:00,58.5,58.56,58.49,58.55,127100.0,42.18,42.2233,42.1728,42.2161,127100.0
2014-05-08 11:35:00,58.55,58.63,58.55,58.61,51700.0,42.2161,42.2738,42.2161,42.2593,51700.0
2014-05-08 11:40:00,58.61,58.64,58.6,58.61,67500.0,42.2593,42.281,42.2521,42.2593,67500.0
2014-05-08 11:45:00,58.61,58.62,58.57,58.59,155600.0,42.2593,42.2666,42.2305,42.2449,155600.0
2014-05-08 11:50:00,58.6,58.6,58.58,58.6,46500.0,42.2521,42.2521,42.2377,42.2521,46500.0
2014-05-08 11:55:00,58.6,58.62,58.6,58.62,33300.0,42.2521,42.2666,42.2521,42.2666,33300.0
2014-05-08 12:00:00,58.62,58.62,58.59,58.6,49900.0,42.2666,42.2666,42.2449,42.2521,49900.0
2014-05-08 12:05:00,58.59,58.61,58.54,58.55,103800.0,42.2449,42.2593,42.2089,42.2161,103800.0
2014-05-08 12:10:00,58.55,58.56,58.53,58.54,45400.0,42.2161,42.2233,42.2017,42.2089,45400.0
2014-05-08 12:15:00,58.55,58.59,58.54,58.59,37200.0,42.2161,42.2449,42.2089,42.2449,37200.0
2014-05-08 12:20:00,58.6,58.6,58.53,58.55,45400.0,42.2521,42.2521,42.2017,42.2161,45400.0
2014-05-08 12:25:00,58.55,58.58,58.55,58.57,17100.0,42.2161,42.2377,42.2161,42.2305,17100.0
2014-05-08 12:30:00,58.57,58.58,58.57,58.58,26000.0,42.2305,42.2377,42.2305,42.2377,26000.0
2014-05-08 12:35:00,58.57,58.63,58.57,58.61,54200.0,42.2305,42.2738,42.2305,42.2593,54200.0
2014-05-08 12:40:00,58.61,58.63,58.58,58.58,74800.0,42.2593,42.2738,42.2377,42.2377,74800.0
2014-05-08 12:45:00,58.59,58.6,58.56,58.57,79900.0,42.2449,42.2521,42.2233,42.2305,79900.0
2014-05-08 12:50:00,58.57,58.58,58.57,58.58,15900.0,42.2305,42.2377,42.2305,42.2377,15900.0
2014-05-08 12:55:00,58.57,58.58,58.49,58.49,105000.0,42.2305,42.2377,42.1728,42.1728,105000.0
2014-05-08 13:00:00,58.49,58.51,58.46,58.51,27900.0,42.1728,42.1872,42.1512,42.1872,27900.0
2014-05-08 13:05:00,58.51,58.53,58.45,58.46,38600.0,42.1872,42.2017,42.144,42.1512,38600.0
2014-05-08 13:10:00,58.47,58.47,58.42,58.45,61700.0,42.1584,42.1584,42.1224,42.144,61700.0
2014-05-08 13:15:00,58.44,58.45,58.37,58.38,54900.0,42.1368,42.144,42.0863,42.0935,54900.0
2014-05-08 13:20:00,58.38,58.4,58.33,58.4,32700.0,42.0935,42.1079,42.0575,42.1079,32700.0
2014-05-08 13:25:00,58.4,58.41,58.39,58.4,30500.0,42.1079,42.1151,42.1007,42.1079,30500.0
2014-05-08 13:30:00,58.4,58.4,58.35,58.36,44200.0,42.1079,42.1079,42.0719,42.0791,44200.0
2014-05-08 13:35:00,58.36,58.38,58.35,58.36,26900.0,42.0791,42.0935,42.0719,42.0791,26900.0
2014-05-08 13:40:00,58.36,58.45,58.35,58.45,25100.0,42.0791,42.144,42.0719,42.144,25100.0
2014-05-08 13:45:00,58.46,58.47,58.41,58.41,36300.0,42.1512,42.1584,42.1151,42.1151,36300.0
2014-05-08 13:50:00,58.4,58.4,58.35,58.37,61300.0,42.1079,42.1079,42.0719,42.0863,61300.0
2014-05-08 13:55:00,58.37,58.39,58.35,58.38,35400.0,42.0863,42.1007,42.0719,42.0935,35400.0
2014-05-08 14:00:00,58.38,58.39,58.3,58.3,32700.0,42.0935,42.1007,42.0358,42.0358,32700.0
2014-05-08 14:05:00,58.31,58.32,58.24,58.27,64000.0,42.043,42.0503,41.9926,42.0142,64000.0
2014-05-08 14:10:00,58.26,58.27,58.2,58.21,39400.0,42.007,42.0142,41.9637,41.9709,39400.0
2014-05-08 14:15:00,58.22,58.26,58.2,58.26,30500.0,41.9781,42.007,41.9637,42.007,30500.0
2014-05-08 14:20:00,58.26,58.27,58.25,58.26,32400.0,42.007,42.0142,41.9998,42.007,32400.0
2014-05-08 14:25:00,58.27,58.29,58.25,58.29,37900.0,42.0142,42.0286,41.9998,42.0286,37900.0
2014-05-08 14:30:00,58.28,58.28,58.24,58.25,49400.0,42.0214,42.0214,41.9926,41.9998,49400.0
2014-05-08 14:35:00,58.25,58.25,58.19,58.2,39000.0,41.9998,41.9998,41.9565,41.9637,39000.0
2014-05-08 14:40:00,58.19,58.2,58.14,58.14,65500.0,41.9565,41.9637,41.9205,41.9205,65500.0
2014-05-08 14:45:00,58.15,58.16,58.13,58.14,90800.0,41.9277,41.9349,41.9133,41.9205,90800.0
2014-05-08 14:50:00,58.14,58.16,58.13,58.13,68100.0,41.9205,41.9349,41.9133,41.9133,68100.0
2014-05-08 14:55:00,58.12,58.15,58.11,58.11,56700.0,41.906,41.9277,41.8988,41.8988,56700.0
2014-05-08 15:00:00,58.12,58.12,58.03,58.03,146800.0,41.906,41.906,41.8412,41.8412,146800.0
2014-05-08 15:05:00,58.03,58.03,57.98,58.0,125400.0,41.8412,41.8412,41.8051,41.8195,125400.0
2014-05-08 15:10:00,58.0,58.09,57.98,58.09,65000.0,41.8195,41.8844,41.8051,41.8844,65000.0
2014-05-08 15:15:00,58.08,58.11,58.06,58.11,73800.0,41.8772,41.8988,41.8628,41.8988,73800.0
2014-05-08 15:20:00,58.11,58.19,58.1,58.18,108800.0,41.8988,41.9565,41.8916,41.9493,108800.0
2014-05-08 15:25:00,58.19,58.24,58.17,58.23,91200.0,41.9565,41.9926,41.9421,41.9854,91200.0
2014-05-08 15:30:00,58.23,58.28,58.17,58.28,149300.0,41.9854,42.0214,41.9421,42.0214,149300.0
2014-05-08 15:35:00,58.28,58.28,58.22,58.22,166200.0,42.0214,42.0214,41.9781,41.9781,166200.0
2014-05-08 15:40:00,58.22,58.28,58.21,58.27,174500.0,41.9781,42.0214,41.9709,42.0142,174500.0
2014-05-08 15:45:00,58.26,58.31,58.25,58.31,157900.0,42.007,42.043,41.9998,42.043,157900.0
2014-05-08 15:50:00,58.3,58.39,58.3,58.39,157700.0,42.0358,42.1007,42.0358,42.1007,157700.0
2014-05-08 15:55:00,58.38,58.38,58.29,58.32,489800.0,42.0935,42.0935,42.0286,42.0503,489800.0
2014-05-09 09:30:00,58.27,58.6,58.27,58.6,165900.0,42.0142,42.2521,42.0142,42.2521,165900.0
2014-05-09 09:35:00,58.57,58.66,58.44,58.66,114500.0,42.2305,42.2954,42.1368,42.2954,114500.0
2014-05-09 09:40:00,58.65,58.7,58.58,58.59,193200.0,42.2882,42.3242,42.2377,42.2449,193200.0
2014-05-09 09:45:00,58.58,58.66,58.48,58.65,88400.0,42.2377,42.2954,42.1656,42.2882,88400.0
2014-05-09 09:50:00,58.65,58.75,58.59,58.71,172200.0,42.2882,42.3603,42.2449,42.3315,172200.0
2014-05-09 09:55:00,58.71,58.72,58.61,58.68,57400.0,42.3315,42.3387,42.2593,42.3098,57400.0
2014-05-09 10:00:00,58.67,58.72,58.63,58.66,136000.0,42.3026,42.3387,42.2738,42.2954,136000.0
2014-05-09 10:05:00,58.65,58.71,58.63,58.7,215200.0,42.2882,42.3315,42.2738,42.3242,215200.0
2014-05-09 10:10:00,58.7,58.72,58.66,58.7,95100.0,42.3242,42.3387,42.2954,42.3242,95100.0
2014-05-09 10:15:00,58.7,58.72,58.67,58.71,58600.0,42.3242,42.3387,42.3026,42.3315,58600.0
2014-05-09 10:20:00,58.71,58.78,58.7,58.73,112100.0,42.3315,42.3819,42.3242,42.3459,112100.0
2014-05-09 10:25:00,58.74,58.79,58.72,58.74,70000.0,42.3531,42.3891,42.3387,42.3531,70000.0
2014-05-09 10:30:00,58.73,58.8,58.73,58.79,89200.0,42.3459,42.3963,42.3459,42.3891,89200.0
2014-05-09 10:35:00,58.8,58.88,58.8,58.83,139500.0,42.3963,42.454,42.3963,42.418,139500.0
2014-05-09 10:40:00,58.82,58.82,58.75,58.8,60200.0,42.4108,42.4108,42.3603,42.3963,60200.0
2014-05-09 10:45:00,58.8,58.84,58.71,58.71,105000.0,42.3963,42.4252,42.3315,42.3315,105000.0
2014-05-09 10:50:00,58.72,58.75,58.67,58.67,58900.0,42.3387,42.3603,42.3026,42.3026,58900.0
2014-05-09 10:55:00,58.68,58.76,58.67,58.75,33700.0,42.3098,42.3675,42.3026,42.3603,33700.0
2014-05-09 11:00:00,58.74,58.8,58.74,58.76,50400.0,42.3531,42.3963,42.3531,42.3675,50400.0
2014-05-09 11:05:00,58.76,58.82,58.76,58.81,46200.0,42.3675,42.4108,42.3675,42.4036,46200.0
2014-05-09 11:10:00,58.81,58.82,58.73,58.73,44000.0,42.4036,42.4108,42.3459,42.3459,44000.0
2014-05-09 11:15:00,58.72,58.78,58.72,58.78,44300.0,42.3387,42.3819,42.3387,42.3819,44300.0
2014-05-09 11:20:00,58.78,58.84,58.78,58.84,37500.0,42.3819,42.4252,42.3819,42.4252,37500.0
2014-05-09 11:25:00,58.85,58.86,58.77,58.8,45300.0,42.4324,42.4396,42.3747,42.3963,45300.0
2014-05-09 11:30:00,58.8,58.83,58.78,58.8,44700.0,42.3963,42.418,42.3819,42.3963,44700.0
2014-05-09 11:35:00,58.81,58.84,58.79,58.82,45300.0,42.4036,42.4252,42.3891,42.4108,45300.0
2014-05-09 11:40:00,58.81,58.82,58.75,58.76,23500.0,42.4036,42.4108,42.3603,42.3675,23500.0
2014-05-09 11:45:00,58.76,58.83,58.75,58.8,42300.0,42.3675,42.418,42.3603,42.3963,42300.0
2014-05-09 11:50:00,58.81,58.83,58.79,58.81,31700.0,42.4036,42.418,42.3891,42.4036,31700.0
2014-05-09 11:55:00,58.8,58.85,58.79,58.81,43500.0,42.3963,42.4324,42.3891,42.4036,43500.0
2014-05-09 12:00:00,58.8,58.83,58.79,58.81,50100.0,42.3963,42.418,42.3891,42.4036,50100.0
2014-05-09 12:05:00,58.81,58.85,58.77,58.84,69200.0,42.4036,42.4324,42.3747,42.4252,69200.0
2014-05-09 12:10:00,58.84,58.85,58.83,58.84,27700.0,42.4252,42.4324,42.418,42.4252,27700.0
2014-05-09 12:15:00,58.85,58.91,58.84,58.89,46200.0,42.4324,42.4757,42.4252,42.4612,46200.0
2014-05-09 12:20:00,58.89,58.95,58.88,58.93,77800.0,42.4612,42.5045,42.454,42.4901,77800.0
2014-05-09 12:25:00,58.92,58.95,58.89,58.9,28200.0,42.4829,42.5045,42.4612,42.4684,28200.0
2014-05-09 12:30:00,58.89,58.94,58.89,58.93,11300.0,42.4612,42.4973,42.4612,42.4901,11300.0
2014-05-09 12:35:00,58.93,59.0,58.9,59.0,40100.0,42.4901,42.5405,42.4684,42.5405,40100.0
2014-05-09 12:40:00,59.0,59.01,58.95,58.97,62700.0,42.5405,42.5478,42.5045,42.5189,62700.0
2014-05-09 12:45:00,58.97,58.99,58.94,58.96,41000.0,42.5189,42.5333,42.4973,42.5117,41000.0
2014-05-09 12:50:00,58.97,58.99,58.96,58.96,26100.0,42.5189,42.5333,42.5117,42.5117,26100.0
2014-05-09 12:55:00,58.96,58.98,58.94,58.97,27800.0,42.5117,42.5261,42.4973,42.5189,27800.0
2014-05-09 13:00:00,58.97,58.98,58.95,58.97,17200.0,42.5189,42.5261,42.5045,42.5189,17200.0
2014-05-09 13:05:00,58.98,59.02,58.96,59.0,21200.0,42.5261,42.555,42.5117,42.5405,21200.0
2014-05-09 13:10:00,59.0,59.03,58.98,58.99,34200.0,42.5405,42.5622,42.5261,42.5333,34200.0
2014-05-09 13:15:00,58.99,59.01,58.96,58.97,66500.0,42.5333,42.5478,42.5117,42.5189,66500.0
2014-05-09 13:20:00,58.97,58.97,58.94,58.95,35300.0,42.5189,42.5189,42.4973,42.5045,35300.0
2014-05-09 13:25:00,58.95,58.99,58.9,58.99,63500.0,42.5045,42.5333,42.4684,42.5333,63500.0
2014-05-09 13:30:00,58.98,59.04,58.97,59.02,38600.0,42.5261,42.5694,42.5189,42.555,38600.0
2014-05-09 13:35:00,59.03,59.07,59.0,59.07,59600.0,42.5622,42.591,42.5405,42.591,59600.0
2014-05-09 13:40:00,59.07,59.1,59.06,59.1,38500.0,42.591,42.6127,42.5838,42.6127,38500.0
2014-05-09 13:45:00,59.1,59.13,59.1,59.12,46700.0,42.6127,42.6343,42.6127,42.6271,46700.0
2014-05-09 13:50:00,59.12,59.18,59.11,59.18,52300.0,42.6271,42.6703,42.6199,42.6703,52300.0
2014-05-09 13:55:00,59.18,59.2,59.17,59.18,20200.0,42.6703,42.6848,42.6631,42.6703,20200.0
2014-05-09 14:00:00,59.17,59.21,59.17,59.21,44900.0,42.6631,42.692,42.6631,42.692,44900.0
2014-05-09 14:05:00,59.2,59.25,59.2,59.25,41700.0,42.6848,42.7208,42.6848,42.7208,41700.0
2014-05-09 14:10:00,59.25,59.25,59.23,59.23,41400.0,42.7208,42.7208,42.7064,42.7064,41400.0
2014-05-09 14:15:00,59.24,59.25,59.18,59.2,99700.0,42.7136,42.7208,42.6703,42.6848,99700.0
2014-05-09 14:20:00,59.21,59.21,59.19,59.2,56700.0,42.692,42.692,42.6775,42.6848,56700.0
2014-05-09 14:25:00,59.2,59.21,59.14,59.15,59900.0,42.6848,42.692,42.6415,42.6487,59900.0
2014-05-09 14:30:00,59.14,59.21,59.14,59.15,44300.0,42.6415,42.692,42.6415,42.6487,44300.0
2014-05-09 14:35:00,59.15,59.16,59.1,59.1,51300.0,42.6487,42.6559,42.6127,42.6127,51300.0
2014-05-09 14:40:00,59.1,59.17,59.1,59.16,50500.0,42.6127,42.6631,42.6127,42.6559,50500.0
2014-05-09 14:45:00,59.15,59.16,59.15,59.15,30200.0,42.6487,42.6559,42.6487,42.6487,30200.0
2014-05-09 14:50:00,59.15,59.16,59.15,59.15,27900.0,42.6487,42.6559,42.6487,42.6487,27900.0
2014-05-09 14:55:00,59.15,59.19,59.15,59.16,59300.0,42.6487,42.6775,42.6487,42.6559,59300.0
2014-05-09 15:00:00,59.17,59.18,59.16,59.18,56600.0,42.6631,42.6703,42.6559,42.6703,56600.0
2014-05-09 15:05:00,59.18,59.18,59.15,59.16,56100.0,42.6703,42.6703,42.6487,42.6559,56100.0
2014-05-09 15:10:00,59.15,59.16,59.14,59.14,85500.0,42.6487,42.6559,42.6415,42.6415,85500.0
2014-05-09 15:15:00,59.14,59.15,59.14,59.15,66100.0,42.6415,42.6487,42.6415,42.6487,66100.0
2014-05-09 15:20:00,59.14,59.15,59.12,59.13,75900.0,42.6415,42.6487,42.6271,42.6343,75900.0
2014-05-09 15:25:00,59.12,59.13,59.09,59.11,96800.0,42.6271,42.6343,42.6054,42.6199,96800.0
2014-05-09 15:30:00,59.11,59.12,59.1,59.1,88500.0,42.6199,42.6271,42.6127,42.6127,88500.0
2014-05-09 15:35:00,59.1,59.15,59.1,59.13,117000.0,42.6127,42.6487,42.6127,42.6343,117000.0
2014-05-09 15:40:00,59.12,59.13,59.1,59.13,71700.0,42.6271,42.6343,42.6127,42.6343,71700.0
2014-05-09 15:45:00,59.12,59.15,59.11,59.12,124300.0,42.6271,42.6487,42.6199,42.6271,124300.0
2014-05-09 15:50:00,59.12,59.16,59.12,59.15,160700.0,42.6271,42.6559,42.6271,42.6487,160700.0
2014-05-09 15:55:00,59.15,59.16,59.11,59.14,304900.0,42.6487,42.6559,42.6199,42.6415,304900.0
2014-05-12 09:30:00,59.29,59.7,59.27,59.5,140600.0,42.7496,43.0453,42.7352,42.9011,140600.0
2014-05-12 09:35:00,59.49,59.65,59.44,59.6,53400.0,42.8939,43.0092,42.8578,42.9732,53400.0
2014-05-12 09:40:00,59.61,59.68,59.57,59.6,56400.0,42.9804,43.0308,42.9515,42.9732,56400.0
2014-05-12 09:45:00,59.6,59.61,59.54,59.58,69700.0,42.9732,42.9804,42.9299,42.9587,69700.0
2014-05-12 09:50:00,59.58,59.65,59.57,59.63,38700.0,42.9587,43.0092,42.9515,42.9948,38700.0
2014-05-12 09:55:00,59.64,59.68,59.54,59.57,71400.0,43.002,43.0308,42.9299,42.9515,71400.0
2014-05-12 10:00:00,59.57,59.66,59.57,59.66,42600.0,42.9515,43.0164,42.9515,43.0164,42600.0
2014-05-12 10:05:00,59.66,59.67,59.56,59.62,67700.0,43.0164,43.0236,42.9443,42.9876,67700.0
2014-05-12 10:10:00,59.62,59.63,59.49,59.49,94200.0,42.9876,42.9948,42.8939,42.8939,94200.0
2014-05-12 10:15:00,59.49,59.55,59.48,59.54,40800.0,42.8939,42.9371,42.8866,42.9299,40800.0
2014-05-12 10:20:00,59.54,59.55,59.45,59.48,31500.0,42.9299,42.9371,42.865,42.8866,31500.0
2014-05-12 10:25:00,59.48,59.5,59.45,59.48,33800.0,42.8866,42.9011,42.865,42.8866,33800.0
2014-05-12 10:30:00,59.48,59.52,59.47,59.52,40000.0,42.8866,42.9155,42.8794,42.9155,40000.0
2014-05-12 10:35:00,59.52,59.53,59.47,59.51,90700.0,42.9155,42.9227,42.8794,42.9083,90700.0
2014-05-12 10:40:00,59.51,59.54,59.5,59.53,27500.0,42.9083,42.9299,42.9011,42.9227,27500.0
2014-05-12 10:45:00,59.54,59.54,59.5,59.51,42000.0,42.9299,42.9299,42.9011,42.9083,42000.0
2014-05-12 10:50:00,59.49,59.5,59.44,59.44,58500.0,42.8939,42.9011,42.8578,42.8578,58500.0
2014-05-12 10:55:00,59.44,59.45,59.42,59.45,65400.0,42.8578,42.865,42.8434,42.865,65400.0
2014-05-12 11:00:00,59.44,59.46,59.44,59.44,88400.0,42.8578,42.8722,42.8578,42.8578,88400.0
2014-05-12 11:05:00,59.45,59.47,59.39,59.39,31500.0,42.865,42.8794,42.8217,42.8217,31500.0
2014-05-12 11:10:00,59.4,59.42,59.38,59.39,19100.0,42.829,42.8434,42.8145,42.8217,19100.0
2014-05-12 11:15:00,59.4,59.41,59.34,59.35,23200.0,42.829,42.8362,42.7857,42.7929,23200.0
2014-05-12 11:20:00,59.34,59.4,59.33,59.39,63700.0,42.7857,42.829,42.7785,42.8217,63700.0
2014-05-12 11:25:00,59.39,59.48,59.39,59.48,19600.0,42.8217,42.8866,42.8217,42.8866,19600.0
2014-05-12 11:30:00,59.48,59.5,59.48,59.5,20600.0,42.8866,42.9011,42.8866,42.9011,20600.0
2014-05-12 11:35:00,59.5,59.54,59.45,59.47,34800.0,42.9011,42.9299,42.865,42.8794,34800.0
2014-05-12 11:40:00,59.46,59.55,59.46,59.55,14300.0,42.8722,42.9371,42.8722,42.9371,14300.0
2014-05-12 11:45:00,59.55,59.55,59.51,59.53,20500.0,42.9371,42.9371,42.9083,42.9227,20500.0
2014-05-12 11:50:00,59.52,59.52,59.49,59.49,16500.0,42.9155,42.9155,42.8939,42.8939,16500.0
2014-05-12 11:55:00,59.48,59.5,59.42,59.43,16300.0,42.8866,42.9011,42.8434,42.8506,16300.0
2014-05-12 12:00:00,59.42,59.46,59.41,59.46,10300.0,42.8434,42.8722,42.8362,42.8722,10300.0
2014-05-12 12:05:00,59.45,59.48,59.42,59.43,39300.0,42.865,42.8866,42.8434,42.8506,39300.0
2014-05-12 12:10:00,59.45,59.5,59.44,59.49,35100.0,42.865,42.9011,42.8578,42.8939,35100.0
2014-05-12 12:15:00,59.5,59.52,59.47,59.48,67400.0,42.9011,42.9155,42.8794,42.8866,67400.0
2014-05-12 12:20:00,59.49,59.57,59.48,59.57,15700.0,42.8939,42.9515,42.8866,42.9515,15700.0
2014-05-12 12:25:00,59.56,59.58,59.54,59.57,13200.0,42.9443,42.9587,42.9299,42.9515,13200.0
2014-05-12 12:30:00,59.56,59.56,59.5,59.53,34400.0,42.9443,42.9443,42.9011,42.9227,34400.0
2014-05-12 12:35:00,59.54,59.57,59.5,59.51,19500.0,42.9299,42.9515,42.9011,42.9083,19500.0
2014-05-12 12:40:00,59.51,59.54,59.49,59.49,17700.0,42.9083,42.9299,42.8939,42.8939,17700.0
2014-05-12 12:45:00,59.5,59.5,59.45,59.48,27100.0,42.9011,42.9011,42.865,42.8866,27100.0
2014-05-12 12:50:00,59.48,59.48,59.42,59.43,39600.0,42.8866,42.8866,42.8434,42.8506,39600.0
2014-05-12 12:55:00,59.44,59.44,59.38,59.43,19500.0,42.8578,42.8578,42.8145,42.8506,19500.0
2014-05-12 13:00:00,59.43,59.47,59.43,59.47,12000.0,42.8506,42.8794,42.8506,42.8794,12000.0
2014-05-12 13:05:00,59.47,59.54,59.47,59.54,14800.0,42.8794,42.9299,42.8794,42.9299,14800.0
2014-05-12 13:10:00,59.53,59.54,59.51,59.52,13900.0,42.9227,42.9299,42.9083,42.9155,13900.0
2014-05-12 13:15:00,59.52,59.54,59.51,59.54,8800.0,42.9155,42.9299,42.9083,42.9299,8800.0
2014-05-12 13:20:00,59.54,59.56,59.54,59.56,15200.0,42.9299,42.9443,42.9299,42.9443,15200.0
2014-05-12 13:25:00,59.56,59.57,59.55,59.55,14600.0,42.9443,42.9515,42.9371,42.9371,14600.0
2014-05-12 13:30:00,59.55,59.57,59.53,59.57,13000.0,42.9371,42.9515,42.9227,42.9515,13000.0
2014-05-12 13:35:00,59.57,59.61,59.57,59.61,30600.0,42.9515,42.9804,42.9515,42.9804,30600.0
2014-05-12 13:40:00,59.61,59.66,59.59,59.64,52900.0,42.9804,43.0164,42.966,43.002,52900.0
2014-05-12 13:45:00,59.65,59.66,59.59,59.61,45100.0,43.0092,43.0164,42.966,42.9804,45100.0
2014-05-12 13:50:00,59.61,59.64,59.61,59.63,15000.0,42.9804,43.002,42.9804,42.9948,15000.0
2014-05-12 13:55:00,59.63,59.63,59.59,59.61,38100.0,42.9948,42.9948,42.966,42.9804,38100.0
2014-05-12 14:00:00,59.61,59.63,59.6,59.62,19600.0,42.9804,42.9948,42.9732,42.9876,19600.0
2014-05-12 14:05:00,59.62,59.66,59.62,59.65,28400.0,42.9876,43.0164,42.9876,43.0092,28400.0
2014-05-12 14:10:00,59.65,59.68,59.64,59.67,34500.0,43.0092,43.0308,43.002,43.0236,34500.0
2014-05-12 14:15:00,59.66,59.68,59.64,59.68,58700.0,43.0164,43.0308,43.002,43.0308,58700.0
2014-05-12 14:20:00,59.67,59.69,59.67,59.69,26900.0,43.0236,43.0381,43.0236,43.0381,26900.0
2014-05-12 14:25:00,59.69,59.71,59.64,59.66,56600.0,43.0381,43.0525,43.002,43.0164,56600.0
2014-05-12 14:30:00,59.65,59.69,59.65,59.69,48400.0,43.0092,43.0381,43.0092,43.0381,48400.0
2014-05-12 14:35:00,59.68,59.69,59.65,59.68,46500.0,43.0308,43.0381,43.0092,43.0308,46500.0
2014-05-12 14:40:00,59.68,59.69,59.67,59.69,16000.0,43.0308,43.0381,43.0236,43.0381,16000.0
2014-05-12 14:45:00,59.69,59.69,59.66,59.68,30900.0,43.0381,43.0381,43.0164,43.0308,30900.0
2014-05-12 14:50:00,59.68,59.69,59.66,59.69,19700.0,43.0308,43.0381,43.0164,43.0381,19700.0
2014-05-12 14:55:00,59.69,59.71,59.66,59.68,39600.0,43.0381,43.0525,43.0164,43.0308,39600.0
2014-05-12 15:00:00,59.67,59.69,59.66,59.67,25400.0,43.0236,43.0381,43.0164,43.0236,25400.0
2014-05-12 15:05:00,59.68,59.68,59.65,59.67,45600.0,43.0308,43.0308,43.0092,43.0236,45600.0
2014-05-12 15:10:00,59.67,59.67,59.65,59.65,21400.0,43.0236,43.0236,43.0092,43.0092,21400.0
2014-05-12 15:15:00,59.65,59.66,59.57,59.59,63500.0,43.0092,43.0164,42.9515,42.966,63500.0
2014-05-12 15:20:00,59.58,59.6,59.57,59.59,43500.0,42.9587,42.9732,42.9515,42.966,43500.0
2014-05-12 15:25:00,59.6,59.6,59.58,59.58,29400.0,42.9732,42.9732,42.9587,42.9587,29400.0
2014-05-12 15:30:00,59.58,59.62,59.57,59.62,31900.0,42.9587,42.9876,42.9515,42.9876,31900.0
2014-05-12 15:35:00,59.61,59.65,59.61,59.64,60900.0,42.9804,43.0092,42.9804,43.002,60900.0
2014-05-12 15:40:00,59.64,59.64,59.62,59.64,45300.0,43.002,43.002,42.9876,43.002,45300.0
2014-05-12 15:45:00,59.64,59.64,59.6,59.61,64200.0,43.002,43.002,42.9732,42.9804,64200.0
2014-05-12 15:50:00,59.6,59.62,59.6,59.62,116100.0,42.9732,42.9876,42.9732,42.9876,116100.0
2014-05-12 15:55:00,59.61,59.65,59.6,59.63,217300.0,42.9804,43.0092,42.9732,42.9948,217300.0
2014-05-13 09:30:00,59.62,59.86,59.49,59.49,210900.0,42.9876,43.1606,42.8939,42.8939,210900.0
2014-05-13 09:35:00,59.48,59.62,59.36,59.62,50200.0,42.8866,42.9876,42.8001,42.9876,50200.0
2014-05-13 09:40:00,59.63,59.66,59.58,59.6,51500.0,42.9948,43.0164,42.9587,42.9732,51500.0
2014-05-13 09:45:00,59.6,59.6,59.51,59.52,64800.0,42.9732,42.9732,42.9083,42.9155,64800.0
2014-05-13 09:50:00,59.52,59.55,59.4,59.5,62600.0,42.9155,42.9371,42.829,42.9011,62600.0
2014-05-13 09:55:00,59.5,59.54,59.46,59.5,39800.0,42.9011,42.9299,42.8722,42.9011,39800.0
2014-05-13 10:00:00,59.49,59.52,59.41,59.43,27800.0,42.8939,42.9155,42.8362,42.8506,27800.0
2014-05-13 10:05:00,59.44,59.44,59.32,59.33,58700.0,42.8578,42.8578,42.7713,42.7785,58700.0
2014-05-13 10:10:00,59.33,59.41,59.31,59.37,67000.0,42.7785,42.8362,42.7641,42.8073,67000.0
2014-05-13 10:15:00,59.37,59.37,59.25,59.26,54000.0,42.8073,42.8073,42.7208,42.728,54000.0
2014-05-13 10:20:00,59.26,59.39,59.26,59.37,60400.0,42.728,42.8217,42.728,42.8073,60400.0
2014-05-13 10:25:00,59.37,59.41,59.37,59.38,30600.0,42.8073,42.8362,42.8073,42.8145,30600.0
2014-05-13 10:30:00,59.38,59.39,59.35,59.38,124700.0,42.8145,42.8217,42.7929,42.8145,124700.0
2014-05-13 10:35:00,59.38,59.41,59.38,59.38,32600.0,42.8145,42.8362,42.8145,42.8145,32600.0
2014-05-13 10:40:00,59.39,59.39,59.34,59.34,69100.0,42.8217,42.8217,42.7857,42.7857,69100.0
2014-05-13 10:45:00,59.33,59.33,59.26,59.3,40700.0,42.7785,42.7785,42.728,42.7569,40700.0
2014-05-13 10:50:00,59.31,59.31,59.28,59.29,55000.0,42.7641,42.7641,42.7424,42.7496,55000.0
2014-05-13 10:55:00,59.3,59.3,59.27,59.27,39200.0,42.7569,42.7569,42.7352,42.7352,39200.0
2014-05-13 11:00:00,59.26,59.26,59.2,59.26,58100.0,42.728,42.728,42.6848,42.728,58100.0
2014-05-13 11:05:00,59.25,59.29,59.25,59.26,31400.0,42.7208,42.7496,42.7208,42.728,31400.0
2014-05-13 11:10:00,59.26,59.33,59.25,59.32,85800.0,42.728,42.7785,42.7208,42.7713,85800.0
2014-05-13 11:15:00,59.32,59.33,59.22,59.23,60300.0,42.7713,42.7785,42.6992,42.7064,60300.0
2014-05-13 11:20:00,59.23,59.23,59.18,59.19,69500.0,42.7064,42.7064,42.6703,42.6775,69500.0
2014-05-13 11:25:00,59.18,59.32,59.17,59.25,261200.0,42.6703,42.7713,42.6631,42.7208,261200.0
2014-05-13 11:30:00,59.24,59.26,59.21,59.21,67800.0,42.7136,42.728,42.692,42.692,67800.0
2014-05-13 11:35:00,59.22,59.26,59.21,59.22,42600.0,42.6992,42.728,42.692,42.6992,42600.0
2014-05-13 11:40:00,59.22,59.23,59.19,59.19,41300.0,42.6992,42.7064,42.6775,42.6775,41300.0
2014-05-13 11:45:00,59.19,59.21,59.18,59.2,22600.0,42.6775,42.692,42.6703,42.6848,22600.0
2014-05-13 11:50:00,59.2,59.21,59.17,59.19,30600.0,42.6848,42.692,42.6631,42.6775,30600.0
2014-05-13 11:55:00,59.19,59.23,59.19,59.19,28500.0,42.6775,42.7064,42.6775,42.6775,28500.0
2014-05-13 12:00:00,59.19,59.22,59.17,59.2,47700.0,42.6775,42.6992,42.6631,42.6848,47700.0
2014-05-13 12:05:00,59.21,59.22,59.18,59.19,37900.0,42.692,42.6992,42.6703,42.6775,37900.0
2014-05-13 12:10:00,59.2,59.2,59.16,59.17,18800.0,42.6848,42.6848,42.6559,42.6631,18800.0
2014-05-13 12:15:00,59.17,59.19,59.16,59.17,23300.0,42.6631,42.6775,42.6559,42.6631,23300.0
2014-05-13 12:20:00,59.18,59.21,59.17,59.2,32500.0,42.6703,42.692,42.6631,42.6848,32500.0
2014-05-13 12:25:00,59.19,59.22,59.19,59.2,25000.0,42.6775,42.6992,42.6775,42.6848,25000.0
2014-05-13 12:30:00,59.2,59.22,59.2,59.22,25900.0,42.6848,42.6992,42.6848,42.6992,25900.0
2014-05-13 12:35:00,59.22,59.23,59.2,59.2,22300.0,42.6992,42.7064,42.6848,42.6848,22300.0
2014-05-13 12:40:00,59.2,59.23,59.2,59.21,35300.0,42.6848,42.7064,42.6848,42.692,35300.0
2014-05-13 12:45:00,59.21,59.28,59.18,59.27,64400.0,42.692,42.7424,42.6703,42.7352,64400.0
2014-05-13 12:50:00,59.27,59.27,59.25,59.25,26200.0,42.7352,42.7352,42.7208,42.7208,26200.0
2014-05-13 12:55:00,59.26,59.29,59.25,59.28,59300.0,42.728,42.7496,42.7208,42.7424,59300.0
2014-05-13 13:00:00,59.28,59.31,59.28,59.29,38600.0,42.7424,42.7641,42.7424,42.7496,38600.0
2014-05-13 13:05:00,59.29,59.29,59.26,59.27,25200.0,42.7496,42.7496,42.728,42.7352,25200.0
2014-05-13 13:10:00,59.26,59.31,59.26,59.27,26000.0,42.728,42.7641,42.728,42.7352,26000.0
2014-05-13 13:15:00,59.27,59.27,59.25,59.26,27400.0,42.7352,42.7352,42.7208,42.728,27400.0
2014-05-13 13:20:00,59.26,59.31,59.25,59.31,40000.0,42.728,42.7641,42.7208,42.7641,40000.0
2014-05-13 13:25:00,59.3,59.37,59.3,59.37,31400.0,42.7569,42.8073,42.7569,42.8073,31400.0
2014-05-13 13:30:00,59.36,59.39,59.34,59.36,38400.0,42.8001,42.8217,42.7857,42.8001,38400.0
2014-05-13 13:35:00,59.36,59.37,59.34,59.35,20200.0,42.8001,42.8073,42.7857,42.7929,20200.0
2014-05-13 13:40:00,59.34,59.35,59.28,59.29,39200.0,42.7857,42.7929,42.7424,42.7496,39200.0
2014-05-13 13:45:00,59.29,59.3,59.28,59.3,28700.0,42.7496,42.7569,42.7424,42.7569,28700.0
2014-05-13 13:50:00,59.31,59.33,59.3,59.33,24300.0,42.7641,42.7785,42.7569,42.7785,24300.0
2014-05-13 13:55:00,59.32,59.33,59.3,59.3,31600.0,42.7713,42.7785,42.7569,42.7569,31600.0
2014-05-13 14:00:00,59.3,59.31,59.28,59.3,44400.0,42.7569,42.7641,42.7424,42.7569,44400.0
2014-05-13 14:05:00,59.3,59.3,59.28,59.29,22900.0,42.7569,42.7569,42.7424,42.7496,22900.0
2014-05-13 14:10:00,59.28,59.33,59.28,59.33,39100.0,42.7424,42.7785,42.7424,42.7785,39100.0
2014-05-13 14:15:00,59.33,59.33,59.31,59.32,31800.0,42.7785,42.7785,42.7641,42.7713,31800.0
2014-05-13 14:20:00,59.32,59.33,59.3,59.32,212600.0,42.7713,42.7785,42.7569,42.7713,212600.0
2014-05-13 14:25:00,59.32,59.35,59.32,59.34,25000.0,42.7713,42.7929,42.7713,42.7857,25000.0
2014-05-13 14:30:00,59.34,59.34,59.32,59.32,23900.0,42.7857,42.7857,42.7713,42.7713,23900.0
2014-05-13 14:35:00,59.32,59.33,59.32,59.33,42000.0,42.7713,42.7785,42.7713,42.7785,42000.0
2014-05-13 14:40:00,59.33,59.38,59.33,59.38,27600.0,42.7785,42.8145,42.7785,42.8145,27600.0
2014-05-13 14:45:00,59.37,59.42,59.36,59.41,57400.0,42.8073,42.8434,42.8001,42.8362,57400.0
2014-05-13 14:50:00,59.4,59.41,59.36,59.36,57500.0,42.829,42.8362,42.8001,42.8001,57500.0
2014-05-13 14:55:00,59.36,59.43,59.36,59.41,62300.0,42.8001,42.8506,42.8001,42.8362,62300.0
2014-05-13 15:00:00,59.4,59.47,59.4,59.46,50300.0,42.829,42.8794,42.829,42.8722,50300.0
2014-05-13 15:05:00,59.47,59.47,59.4,59.41,58900.0,42.8794,42.8794,42.829,42.8362,58900.0
2014-05-13 15:10:00,59.41,59.41,59.39,59.4,45300.0,42.8362,42.8362,42.8217,42.829,45300.0
2014-05-13 15:15:00,59.4,59.43,59.39,59.4,54100.0,42.829,42.8506,42.8217,42.829,54100.0
2014-05-13 15:20:00,59.4,59.45,59.39,59.44,47000.0,42.829,42.865,42.8217,42.8578,47000.0
2014-05-13 15:25:00,59.44,59.44,59.41,59.42,38300.0,42.8578,42.8578,42.8362,42.8434,38300.0
2014-05-13 15:30:00,59.42,59.43,59.4,59.43,64400.0,42.8434,42.8506,42.829,42.8506,64400.0
2014-05-13 15:35:00,59.43,59.47,59.42,59.47,43700.0,42.8506,42.8794,42.8434,42.8794,43700.0
2014-05-13 15:40:00,59.47,59.47,59.45,59.47,76500.0,42.8794,42.8794,42.865,42.8794,76500.0
2014-05-13 15:45:00,59.47,59.5,59.47,59.5,94000.0,42.8794,42.9011,42.8794,42.9011,94000.0
2014-05-13 15:50:00,59.5,59.51,59.49,59.51,94700.0,42.9011,42.9083,42.8939,42.9083,94700.0
2014-05-13 15:55:00,59.51,59.58,59.51,59.55,263500.0,42.9083,42.9587,42.9083,42.9371,263500.0
2014-05-14 09:30:00,59.56,59.75,59.41,59.65,59200.0,42.9443,43.0813,42.8362,43.0092,59200.0
2014-05-14 09:35:00,59.58,59.8,59.58,59.75,37300.0,42.9587,43.1174,42.9587,43.0813,37300.0
2014-05-14 09:40:00,59.75,59.75,59.51,59.51,30000.0,43.0813,43.0813,42.9083,42.9083,30000.0
2014-05-14 09:45:00,59.5,59.56,59.41,59.42,28900.0,42.9011,42.9443,42.8362,42.8434,28900.0
2014-05-14 09:50:00,59.4,59.44,59.36,59.41,44200.0,42.829,42.8578,42.8001,42.8362,44200.0
2014-05-14 09:55:00,59.4,59.44,59.37,59.43,44100.0,42.829,42.8578,42.8073,42.8506,44100.0
2014-05-14 10:00:00,59.41,59.45,59.39,59.41,18300.0,42.8362,42.865,42.8217,42.8362,18300.0
2014-05-14 10:05:00,59.41,59.47,59.41,59.44,44200.0,42.8362,42.8794,42.8362,42.8578,44200.0
2014-05-14 10:10:00,59.43,59.46,59.42,59.43,29800.0,42.8506,42.8722,42.8434,42.8506,29800.0
2014-05-14 10:15:00,59.43,59.45,59.42,59.43,41700.0,42.8506,42.865,42.8434,42.8506,41700.0
2014-05-14 10:20:00,59.42,59.45,59.41,59.43,45200.0,42.8434,42.865,42.8362,42.8506,45200.0
2014-05-14 10:25:00,59.43,59.45,59.41,59.43,53700.0,42.8506,42.865,42.8362,42.8506,53700.0
2014-05-14 10:30:00,59.42,59.45,59.4,59.43,34600.0,42.8434,42.865,42.829,42.8506,34600.0
2014-05-14 10:35:00,59.43,59.45,59.41,59.43,88700.0,42.8506,42.865,42.8362,42.8506,88700.0
2014-05-14 10:40:00,59.44,59.51,59.43,59.46,53100.0,42.8578,42.9083,42.8506,42.8722,53100.0
2014-05-14 10:45:00,59.47,59.5,59.44,59.47,38500.0,42.8794,42.9011,42.8578,42.8794,38500.0
2014-05-14 10:50:00,59.47,59.49,59.45,59.48,33400.0,42.8794,42.8939,42.865,42.8866,33400.0
2014-05-14 10:55:00,59.48,59.48,59.42,59.45,26000.0,42.8866,42.8866,42.8434,42.865,26000.0
2014-05-14 11:00:00,59.46,59.46,59.42,59.43,38300.0,42.8722,42.8722,42.8434,42.8506,38300.0
2014-05-14 11:05:00,59.42,59.45,59.4,59.41,50100.0,42.8434,42.865,42.829,42.8362,50100.0
2014-05-14 11:10:00,59.4,59.44,59.4,59.41,55600.0,42.829,42.8578,42.829,42.8362,55600.0
2014-05-14 11:15:00,59.41,59.43,59.37,59.41,26900.0,42.8362,42.8506,42.8073,42.8362,26900.0
2014-05-14 11:20:00,59.4,59.41,59.37,59.41,22900.0,42.829,42.8362,42.8073,42.8362,22900.0
2014-05-14 11:25:00,59.4,59.4,59.35,59.38,15200.0,42.829,42.829,42.7929,42.8145,15200.0
2014-05-14 11:30:00,59.37,59.42,59.35,59.38,97600.0,42.8073,42.8434,42.7929,42.8145,97600.0
2014-05-14 11:35:00,59.38,59.41,59.38,59.4,8300.0,42.8145,42.8362,42.8145,42.829,8300.0
2014-05-14 11:40:00,59.4,59.43,59.4,59.43,24700.0,42.829,42.8506,42.829,42.8506,24700.0
2014-05-14 11:45:00,59.42,59.43,59.36,59.36,38500.0,42.8434,42.8506,42.8001,42.8001,38500.0
2014-05-14 11:50:00,59.37,59.38,59.34,59.35,24900.0,42.8073,42.8145,42.7857,42.7929,24900.0
2014-05-14 11:55:00,59.35,59.36,59.33,59.33,16900.0,42.7929,42.8001,42.7785,42.7785,16900.0
2014-05-14 12:00:00,59.34,59.35,59.31,59.31,17700.0,42.7857,42.7929,42.7641,42.7641,17700.0
2014-05-14 12:05:00,59.31,59.32,59.25,59.29,34800.0,42.7641,42.7713,42.7208,42.7496,34800.0
2014-05-14 12:10:00,59.29,59.3,59.25,59.26,21000.0,42.7496,42.7569,42.7208,42.728,21000.0
2014-05-14 12:15:00,59.26,59.29,59.25,59.26,80400.0,42.728,42.7496,42.7208,42.728,80400.0
2014-05-14 12:20:00,59.26,59.28,59.22,59.27,57500.0,42.728,42.7424,42.6992,42.7352,57500.0
2014-05-14 12:25:00,59.28,59.28,59.21,59.22,71400.0,42.7424,42.7424,42.692,42.6992,71400.0
2014-05-14 12:30:00,59.23,59.27,59.22,59.26,18800.0,42.7064,42.7352,42.6992,42.728,18800.0
2014-05-14 12:35:00,59.27,59.27,59.22,59.26,41800.0,42.7352,42.7352,42.6992,42.728,41800.0
2014-05-14 12:40:00,59.26,59.27,59.24,59.25,26400.0,42.728,42.7352,42.7136,42.7208,26400.0
2014-05-14 12:45:00,59.25,59.3,59.25,59.29,24200.0,42.7208,42.7569,42.7208,42.7496,24200.0
2014-05-14 12:50:00,59.29,59.29,59.25,59.26,10200.0,42.7496,42.7496,42.7208,42.728,10200.0
2014-05-14 12:55:00,59.26,59.28,59.24,59.24,25700.0,42.728,42.7424,42.7136,42.7136,25700.0
2014-05-14 13:00:00,59.24,59.28,59.23,59.26,31700.0,42.7136,42.7424,42.7064,42.728,31700.0
2014-05-14 13:05:00,59.25,59.28,59.24,59.26,30000.0,42.7208,42.7424,42.7136,42.728,30000.0
2014-05-14 13:10:00,59.27,59.27,59.25,59.26,5000.0,42.7352,42.7352,42.7208,42.728,5000.0
2014-05-14 13:15:00,59.26,59.28,59.25,59.28,34500.0,42.728,42.7424,42.7208,42.7424,34500.0
2014-05-14 13:20:00,59.28,59.28,59.26,59.27,144200.0,42.7424,42.7424,42.728,42.7352,144200.0
2014-05-14 13:25:00,59.27,59.28,59.26,59.26,16000.0,42.7352,42.7424,42.728,42.728,16000.0
2014-05-14 13:30:00,59.27,59.29,59.26,59.28,24300.0,42.7352,42.7496,42.728,42.7424,24300.0
2014-05-14 13:35:00,59.29,59.29,59.26,59.26,17600.0,42.7496,42.7496,42.728,42.728,17600.0
2014-05-14 13:40:00,59.26,59.27,59.25,59.26,16300.0,42.728,42.7352,42.7208,42.728,16300.0
2014-05-14 13:45:00,59.26,59.26,59.24,59.24,39600.0,42.728,42.728,42.7136,42.7136,39600.0
2014-05-14 13:50:00,59.25,59.25,59.23,59.23,43600.0,42.7208,42.7208,42.7064,42.7064,43600.0
2014-05-14 13:55:00,59.23,59.25,59.2,59.21,41600.0,42.7064,42.7208,42.6848,42.692,41600.0
2014-05-14 14:00:00,59.21,59.26,59.21,59.26,40300.0,42.692,42.728,42.692,42.728,40300.0
2014-05-14 14:05:00,59.26,59.26,59.25,59.26,16100.0,42.728,42.728,42.7208,42.728,16100.0
2014-05-14 14:10:00,59.25,59.27,59.23,59.24,25600.0,42.7208,42.7352,42.7064,42.7136,25600.0
2014-05-14 14:15:00,59.23,59.24,59.23,59.23,9200.0,42.7064,42.7136,42.7064,42.7064,9200.0
2014-05-14 14:20:00,59.22,59.24,59.22,59.24,16400.0,42.6992,42.7136,42.6992,42.7136,16400.0
2014-05-14 14:25:00,59.24,59.24,59.23,59.23,35800.0,42.7136,42.7136,42.7064,42.7064,35800.0
2014-05-14 14:30:00,59.24,59.27,59.23,59.24,97900.0,42.7136,42.7352,42.7064,42.7136,97900.0
2014-05-14 14:35:00,59.24,59.26,59.22,59.22,50100.0,42.7136,42.728,42.6992,42.6992,50100.0
2014-05-14 14:40:00,59.22,59.22,59.17,59.18,24700.0,42.6992,42.6992,42.6631,42.6703,24700.0
2014-05-14 14:45:00,59.18,59.21,59.16,59.16,61800.0,42.6703,42.692,42.6559,42.6559,61800.0
2014-05-14 14:50:00,59.17,59.17,59.13,59.17,38000.0,42.6631,42.6631,42.6343,42.6631,38000.0
2014-05-14 14:55:00,59.16,59.17,59.12,59.12,25000.0,42.6559,42.6631,42.6271,42.6271,25000.0
2014-05-14 15:00:00,59.12,59.19,59.12,59.18,78500.0,42.6271,42.6775,42.6271,42.6703,78500.0
2014-05-14 15:05:00,59.18,59.19,59.12,59.13,40700.0,42.6703,42.6775,42.6271,42.6343,40700.0
2014-05-14 15:10:00,59.11,59.14,59.08,59.14,74100.0,42.6199,42.6415,42.5982,42.6415,74100.0
2014-05-14 15:15:00,59.14,59.14,59.13,59.13,38500.0,42.6415,42.6415,42.6343,42.6343,38500.0
2014-05-14 15:20:00,59.13,59.14,59.13,59.13,64800.0,42.6343,42.6415,42.6343,42.6343,64800.0
2014-05-14 15:25:00,59.13,59.17,59.13,59.17,64100.0,42.6343,42.6631,42.6343,42.6631,64100.0
2014-05-14 15:30:00,59.17,59.17,59.14,59.14,67600.0,42.6631,42.6631,42.6415,42.6415,67600.0
2014-05-14 15:35:00,59.15,59.19,59.14,59.19,81800.0,42.6487,42.6775,42.6415,42.6775,81800.0
2014-05-14 15:40:00,59.19,59.19,59.18,59.19,67400.0,42.6775,42.6775,42.6703,42.6775,67400.0
2014-05-14 15:45:00,59.19,59.2,59.15,59.19,175100.0,42.6775,42.6848,42.6487,42.6775,175100.0
2014-05-14 15:50:00,59.19,59.22,59.19,59.21,149900.0,42.6775,42.6992,42.6775,42.692,149900.0
2014-05-14 15:55:00,59.21,59.28,59.2,59.26,372000.0,42.692,42.7424,42.6848,42.728,372000.0
2014-05-15 09:30:00,58.59,58.67,58.11,58.13,427200.0,42.2449,42.3026,41.8988,41.9133,427200.0
2014-05-15 09:35:00,58.15,58.28,57.94,57.94,379000.0,41.9277,42.0214,41.7763,41.7763,379000.0
2014-05-15 09:40:00,57.94,58.09,57.9,58.05,226700.0,41.7763,41.8844,41.7474,41.8556,226700.0
2014-05-15 09:45:00,58.05,58.05,57.93,58.03,126300.0,41.8556,41.8556,41.7691,41.8412,126300.0
2014-05-15 09:50:00,58.01,58.06,58.0,58.03,87600.0,41.8267,41.8628,41.8195,41.8412,87600.0
2014-05-15 09:55:00,58.04,58.11,57.99,58.04,151300.0,41.8484,41.8988,41.8123,41.8484,151300.0
2014-05-15 10:00:00,58.04,58.05,57.95,58.03,137300.0,41.8484,41.8556,41.7835,41.8412,137300.0
2014-05-15 10:05:00,58.03,58.11,58.01,58.06,130900.0,41.8412,41.8988,41.8267,41.8628,130900.0
2014-05-15 10:10:00,58.05,58.15,58.03,58.13,93100.0,41.8556,41.9277,41.8412,41.9133,93100.0
2014-05-15 10:15:00,58.13,58.23,58.09,58.23,108200.0,41.9133,41.9854,41.8844,41.9854,108200.0
2014-05-15 10:20:00,58.24,58.38,58.2,58.3,84700.0,41.9926,42.0935,41.9637,42.0358,84700.0
2014-05-15 10:25:00,58.3,58.31,58.15,58.16,58700.0,42.0358,42.043,41.9277,41.9349,58700.0
2014-05-15 10:30:00,58.16,58.19,58.04,58.05,45000.0,41.9349,41.9565,41.8484,41.8556,45000.0
2014-05-15 10:35:00,58.05,58.09,58.01,58.01,100400.0,41.8556,41.8844,41.8267,41.8267,100400.0
2014-05-15 10:40:00,58.01,58.11,57.99,58.1,157400.0,41.8267,41.8988,41.8123,41.8916,157400.0
2014-05-15 10:45:00,58.09,58.1,58.01,58.01,65100.0,41.8844,41.8916,41.8267,41.8267,65100.0
2014-05-15 10:50:00,58.01,58.04,57.95,58.01,58400.0,41.8267,41.8484,41.7835,41.8267,58400.0
2014-05-15 10:55:00,58.0,58.0,57.97,57.99,68300.0,41.8195,41.8195,41.7979,41.8123,68300.0
2014-05-15 11:00:00,57.99,58.07,57.99,58.0,75900.0,41.8123,41.87,41.8123,41.8195,75900.0
2014-05-15 11:05:00,58.0,58.0,57.91,57.92,98200.0,41.8195,41.8195,41.7546,41.7618,98200.0
2014-05-15 11:10:00,57.91,57.93,57.8,57.83,185600.0,41.7546,41.7691,41.6753,41.6969,185600.0
2014-05-15 11:15:00,57.83,57.91,57.81,57.9,100300.0,41.6969,41.7546,41.6825,41.7474,100300.0
2014-05-15 11:20:00,57.9,57.92,57.85,57.87,48700.0,41.7474,41.7618,41.7114,41.7258,48700.0
2014-05-15 11:25:00,57.87,57.93,57.86,57.9,60800.0,41.7258,41.7691,41.7186,41.7474,60800.0
2014-05-15 11:30:00,57.9,57.96,57.86,57.94,62200.0,41.7474,41.7907,41.7186,41.7763,62200.0
2014-05-15 11:35:00,57.93,57.94,57.91,57.91,23200.0,41.7691,41.7763,41.7546,41.7546,23200.0
2014-05-15 11:40:00,57.92,57.92,57.86,57.89,63000.0,41.7618,41.7618,41.7186,41.7402,63000.0
2014-05-15 11:45:00,57.89,57.96,57.88,57.93,73500.0,41.7402,41.7907,41.733,41.7691,73500.0
2014-05-15 11:50:00,57.94,58.0,57.92,58.0,65200.0,41.7763,41.8195,41.7618,41.8195,65200.0
2014-05-15 11:55:00,58.01,58.02,57.98,58.0,41500.0,41.8267,41.8339,41.8051,41.8195,41500.0
2014-05-15 12:00:00,58.0,58.04,57.99,57.99,129100.0,41.8195,41.8484,41.8123,41.8123,129100.0
2014-05-15 12:05:00,57.99,58.1,57.99,58.03,82700.0,41.8123,41.8916,41.8123,41.8412,82700.0
2014-05-15 12:10:00,58.03,58.05,58.0,58.01,49600.0,41.8412,41.8556,41.8195,41.8267,49600.0
2014-05-15 12:15:00,58.02,58.02,57.97,58.02,28400.0,41.8339,41.8339,41.7979,41.8339,28400.0
2014-05-15 12:20:00,58.02,58.02,57.98,57.98,52300.0,41.8339,41.8339,41.8051,41.8051,52300.0
2014-05-15 12:25:00,57.98,58.05,57.98,58.03,32700.0,41.8051,41.8556,41.8051,41.8412,32700.0
2014-05-15 12:30:00,58.02,58.03,58.0,58.02,42500.0,41.8339,41.8412,41.8195,41.8339,42500.0
2014-05-15 12:35:00,58.02,58.08,58.01,58.04,54400.0,41.8339,41.8772,41.8267,41.8484,54400.0
2014-05-15 12:40:00,58.03,58.05,57.98,58.05,88100.0,41.8412,41.8556,41.8051,41.8556,88100.0
2014-05-15 12:45:00,58.06,58.13,58.05,58.1,41500.0,41.8628,41.9133,41.8556,41.8916,41500.0
2014-05-15 12:50:00,58.11,58.2,58.1,58.14,50700.0,41.8988,41.9637,41.8916,41.9205,50700.0
2014-05-15 12:55:00,58.15,58.17,58.13,58.15,35800.0,41.9277,41.9421,41.9133,41.9277,35800.0
2014-05-15 13:00:00,58.15,58.18,58.14,58.15,41900.0,41.9277,41.9493,41.9205,41.9277,41900.0
2014-05-15 13:05:00,58.15,58.17,58.08,58.08,28200.0,41.9277,41.9421,41.8772,41.8772,28200.0
2014-05-15 13:10:00,58.08,58.09,58.03,58.05,22800.0,41.8772,41.8844,41.8412,41.8556,22800.0
2014-05-15 13:15:00,58.05,58.05,57.97,57.98,25400.0,41.8556,41.8556,41.7979,41.8051,25400.0
2014-05-15 13:20:00,57.98,57.99,57.96,57.97,23500.0,41.8051,41.8123,41.7907,41.7979,23500.0
2014-05-15 13:25:00,57.97,58.02,57.96,58.02,80400.0,41.7979,41.8339,41.7907,41.8339,80400.0
2014-05-15 13:30:00,58.02,58.04,58.0,58.01,29900.0,41.8339,41.8484,41.8195,41.8267,29900.0
2014-05-15 13:35:00,58.0,58.04,58.0,58.0,40100.0,41.8195,41.8484,41.8195,41.8195,40100.0
2014-05-15 13:40:00,58.01,58.03,58.0,58.03,13900.0,41.8267,41.8412,41.8195,41.8412,13900.0
2014-05-15 13:45:00,58.02,58.03,57.99,58.02,31500.0,41.8339,41.8412,41.8123,41.8339,31500.0
2014-05-15 13:50:00,58.01,58.07,58.01,58.07,35700.0,41.8267,41.87,41.8267,41.87,35700.0
2014-05-15 13:55:00,58.07,58.1,58.07,58.08,33300.0,41.87,41.8916,41.87,41.8772,33300.0
2014-05-15 14:00:00,58.08,58.13,58.07,58.13,28300.0,41.8772,41.9133,41.87,41.9133,28300.0
2014-05-15 14:05:00,58.13,58.18,58.1,58.17,57100.0,41.9133,41.9493,41.8916,41.9421,57100.0
2014-05-15 14:10:00,58.17,58.21,58.11,58.11,37200.0,41.9421,41.9709,41.8988,41.8988,37200.0
2014-05-15 14:15:00,58.12,58.13,58.0,58.0,80100.0,41.906,41.9133,41.8195,41.8195,80100.0
2014-05-15 14:20:00,58.0,58.04,58.0,58.01,27900.0,41.8195,41.8484,41.8195,41.8267,27900.0
2014-05-15 14:25:00,58.02,58.03,57.97,57.99,60600.0,41.8339,41.8412,41.7979,41.8123,60600.0
2014-05-15 14:30:00,57.99,58.02,57.98,57.98,54800.0,41.8123,41.8339,41.8051,41.8051,54800.0
2014-05-15 14:35:00,57.98,58.0,57.91,57.93,78300.0,41.8051,41.8195,41.7546,41.7691,78300.0
2014-05-15 14:40:00,57.93,57.97,57.89,57.89,57700.0,41.7691,41.7979,41.7402,41.7402,57700.0
2014-05-15 14:45:00,57.9,57.9,57.84,57.85,67000.0,41.7474,41.7474,41.7042,41.7114,67000.0
2014-05-15 14:50:00,57.86,57.99,57.85,57.98,136000.0,41.7186,41.8123,41.7114,41.8051,136000.0
2014-05-15 14:55:00,57.99,58.09,57.99,58.08,104200.0,41.8123,41.8844,41.8123,41.8772,104200.0
2014-05-15 15:00:00,58.09,58.21,58.08,58.21,68300.0,41.8844,41.9709,41.8772,41.9709,68300.0
2014-05-15 15:05:00,58.21,58.24,58.16,58.18,272900.0,41.9709,41.9926,41.9349,41.9493,272900.0
2014-05-15 15:10:00,58.17,58.25,58.16,58.24,74800.0,41.9421,41.9998,41.9349,41.9926,74800.0
2014-05-15 15:15:00,58.24,58.3,58.21,58.23,235400.0,41.9926,42.0358,41.9709,41.9854,235400.0
2014-05-15 15:20:00,58.24,58.24,58.16,58.16,97800.0,41.9926,41.9926,41.9349,41.9349,97800.0
2014-05-15 15:25:00,58.16,58.16,58.1,58.1,105700.0,41.9349,41.9349,41.8916,41.8916,105700.0
2014-05-15 15:30:00,58.11,58.11,58.06,58.1,81100.0,41.8988,41.8988,41.8628,41.8916,81100.0
2014-05-15 15:35:00,58.1,58.19,58.09,58.16,83500.0,41.8916,41.9565,41.8844,41.9349,83500.0
2014-05-15 15:40:00,58.17,58.2,58.12,58.13,178100.0,41.9421,41.9637,41.906,41.9133,178100.0
2014-05-15 15:45:00,58.13,58.17,58.13,58.16,103400.0,41.9133,41.9421,41.9133,41.9349,103400.0
2014-05-15 15:50:00,58.17,58.18,58.11,58.12,305200.0,41.9421,41.9493,41.8988,41.906,305200.0
2014-05-15 15:55:00,58.13,58.2,58.12,58.18,572500.0,41.9133,41.9637,41.906,41.9493,572500.0
2014-05-16 09:30:00,58.29,58.4,58.24,58.32,320300.0,42.0286,42.1079,41.9926,42.0503,320300.0
2014-05-16 09:35:00,58.32,58.32,58.15,58.23,107600.0,42.0503,42.0503,41.9277,41.9854,107600.0
2014-05-16 09:40:00,58.25,58.35,58.22,58.25,104300.0,41.9998,42.0719,41.9781,41.9998,104300.0
2014-05-16 09:45:00,58.24,58.28,58.12,58.26,69600.0,41.9926,42.0214,41.906,42.007,69600.0
2014-05-16 09:50:00,58.28,58.32,58.26,58.28,45800.0,42.0214,42.0503,42.007,42.0214,45800.0
2014-05-16 09:55:00,58.27,58.33,58.18,58.32,86100.0,42.0142,42.0575,41.9493,42.0503,86100.0
2014-05-16 10:00:00,58.31,58.46,58.26,58.39,67200.0,42.043,42.1512,42.007,42.1007,67200.0
2014-05-16 10:05:00,58.37,58.42,58.35,58.38,51000.0,42.0863,42.1224,42.0719,42.0935,51000.0
2014-05-16 10:10:00,58.38,58.4,58.33,58.33,127300.0,42.0935,42.1079,42.0575,42.0575,127300.0
2014-05-16 10:15:00,58.33,58.35,58.27,58.3,54400.0,42.0575,42.0719,42.0142,42.0358,54400.0
2014-05-16 10:20:00,58.3,58.35,58.27,58.33,28600.0,42.0358,42.0719,42.0142,42.0575,28600.0
2014-05-16 10:25:00,58.33,58.37,58.3,58.31,24400.0,42.0575,42.0863,42.0358,42.043,24400.0
2014-05-16 10:30:00,58.31,58.35,58.3,58.34,26800.0,42.043,42.0719,42.0358,42.0647,26800.0
2014-05-16 10:35:00,58.34,58.35,58.29,58.33,85000.0,42.0647,42.0719,42.0286,42.0575,85000.0
2014-05-16 10:40:00,58.33,58.36,58.32,58.35,31400.0,42.0575,42.0791,42.0503,42.0719,31400.0
2014-05-16 10:45:00,58.35,58.37,58.34,58.35,42100.0,42.0719,42.0863,42.0647,42.0719,42100.0
2014-05-16 10:50:00,58.37,58.38,58.33,58.35,115300.0,42.0863,42.0935,42.0575,42.0719,115300.0
2014-05-16 10:55:00,58.35,58.35,58.27,58.3,49200.0,42.0719,42.0719,42.0142,42.0358,49200.0
2014-05-16 11:00:00,58.29,58.31,58.28,58.29,18300.0,42.0286,42.043,42.0214,42.0286,18300.0
2014-05-16 11:05:00,58.3,58.35,58.3,58.33,18000.0,42.0358,42.0719,42.0358,42.0575,18000.0
2014-05-16 11:10:00,58.34,58.35,58.32,58.35,16000.0,42.0647,42.0719,42.0503,42.0719,16000.0
2014-05-16 11:15:00,58.35,58.41,58.35,58.39,33200.0,42.0719,42.1151,42.0719,42.1007,33200.0
2014-05-16 11:20:00,58.4,58.41,58.36,58.36,51900.0,42.1079,42.1151,42.0791,42.0791,51900.0
2014-05-16 11:25:00,58.37,58.41,58.37,58.39,41900.0,42.0863,42.1151,42.0863,42.1007,41900.0
2014-05-16 11:30:00,58.39,58.41,58.36,58.4,47200.0,42.1007,42.1151,42.0791,42.1079,47200.0
2014-05-16 11:35:00,58.4,58.4,58.3,58.34,103300.0,42.1079,42.1079,42.0358,42.0647,103300.0
2014-05-16 11:40:00,58.34,58.36,58.33,58.33,19600.0,42.0647,42.0791,42.0575,42.0575,19600.0
2014-05-16 11:45:00,58.33,58.38,58.32,58.37,38100.0,42.0575,42.0935,42.0503,42.0863,38100.0
2014-05-16 11:50:00,58.37,58.37,58.33,58.34,42300.0,42.0863,42.0863,42.0575,42.0647,42300.0
2014-05-16 11:55:00,58.33,58.43,58.33,58.43,63400.0,42.0575,42.1296,42.0575,42.1296,63400.0
2014-05-16 12:00:00,58.42,58.45,58.39,58.4,106200.0,42.1224,42.144,42.1007,42.1079,106200.0
2014-05-16 12:05:00,58.41,58.42,58.37,58.37,30900.0,42.1151,42.1224,42.0863,42.0863,30900.0
2014-05-16 12:10:00,58.38,58.41,58.35,58.36,51100.0,42.0935,42.1151,42.0719,42.0791,51100.0
2014-05-16 12:15:00,58.35,58.41,58.35,58.38,37200.0,42.0719,42.1151,42.0719,42.0935,37200.0
2014-05-16 12:20:00,58.39,58.42,58.38,58.4,34600.0,42.1007,42.1224,42.0935,42.1079,34600.0
2014-05-16 12:25:00,58.39,58.42,58.38,58.42,33900.0,42.1007,42.1224,42.0935,42.1224,33900.0
2014-05-16 12:30:00,58.42,58.43,58.4,58.43,29600.0,42.1224,42.1296,42.1079,42.1296,29600.0
2014-05-16 12:35:00,58.44,58.49,58.43,58.49,21100.0,42.1368,42.1728,42.1296,42.1728,21100.0
2014-05-16 12:40:00,58.49,58.49,58.43,58.43,32700.0,42.1728,42.1728,42.1296,42.1296,32700.0
2014-05-16 12:45:00,58.43,58.46,58.4,58.43,18400.0,42.1296,42.1512,42.1079,42.1296,18400.0
2014-05-16 12:50:00,58.42,58.43,58.4,58.43,22300.0,42.1224,42.1296,42.1079,42.1296,22300.0
2014-05-16 12:55:00,58.43,58.43,58.38,58.41,32700.0,42.1296,42.1296,42.0935,42.1151,32700.0
2014-05-16 13:00:00,58.41,58.41,58.35,58.36,27400.0,42.1151,42.1151,42.0719,42.0791,27400.0
2014-05-16 13:05:00,58.35,58.36,58.33,58.35,41800.0,42.0719,42.0791,42.0575,42.0719,41800.0
2014-05-16 13:10:00,58.35,58.35,58.32,58.32,122400.0,42.0719,42.0719,42.0503,42.0503,122400.0
2014-05-16 13:15:00,58.31,58.36,58.31,58.35,56400.0,42.043,42.0791,42.043,42.0719,56400.0
2014-05-16 13:20:00,58.35,58.42,58.35,58.36,187800.0,42.0719,42.1224,42.0719,42.0791,187800.0
2014-05-16 13:25:00,58.36,58.41,58.36,58.4,61000.0,42.0791,42.1151,42.0791,42.1079,61000.0
2014-05-16 13:30:00,58.4,58.41,58.37,58.41,31200.0,42.1079,42.1151,42.0863,42.1151,31200.0
2014-05-16 13:35:00,58.41,58.43,58.39,58.4,23000.0,42.1151,42.1296,42.1007,42.1079,23000.0
2014-05-16 13:40:00,58.41,58.42,58.39,58.42,27400.0,42.1151,42.1224,42.1007,42.1224,27400.0
2014-05-16 13:45:00,58.43,58.44,58.36,58.4,39800.0,42.1296,42.1368,42.0791,42.1079,39800.0
2014-05-16 13:50:00,58.4,58.42,58.39,58.4,28600.0,42.1079,42.1224,42.1007,42.1079,28600.0
2014-05-16 13:55:00,58.4,58.4,58.38,58.4,30100.0,42.1079,42.1079,42.0935,42.1079,30100.0
2014-05-16 14:00:00,58.4,58.4,58.35,58.35,74200.0,42.1079,42.1079,42.0719,42.0719,74200.0
2014-05-16 14:05:00,58.34,58.4,58.34,58.39,40700.0,42.0647,42.1079,42.0647,42.1007,40700.0
2014-05-16 14:10:00,58.4,58.4,58.37,58.39,18400.0,42.1079,42.1079,42.0863,42.1007,18400.0
2014-05-16 14:15:00,58.4,58.42,58.4,58.42,42600.0,42.1079,42.1224,42.1079,42.1224,42600.0
2014-05-16 14:20:00,58.41,58.43,58.38,58.43,44300.0,42.1151,42.1296,42.0935,42.1296,44300.0
2014-05-16 14:25:00,58.43,58.47,58.42,58.46,54300.0,42.1296,42.1584,42.1224,42.1512,54300.0
2014-05-16 14:30:00,58.46,58.47,58.45,58.46,37900.0,42.1512,42.1584,42.144,42.1512,37900.0
2014-05-16 14:35:00,58.47,58.5,58.45,58.5,80700.0,42.1584,42.18,42.144,42.18,80700.0
2014-05-16 14:40:00,58.5,58.62,58.5,58.61,56500.0,42.18,42.2666,42.18,42.2593,56500.0
2014-05-16 14:45:00,58.62,58.69,58.62,58.65,45900.0,42.2666,42.317,42.2666,42.2882,45900.0
2014-05-16 14:50:00,58.66,58.66,58.63,58.65,34800.0,42.2954,42.2954,42.2738,42.2882,34800.0
2014-05-16 14:55:00,58.65,58.66,58.61,58.65,82200.0,42.2882,42.2954,42.2593,42.2882,82200.0
2014-05-16 15:00:00,58.65,58.68,58.62,58.67,58700.0,42.2882,42.3098,42.2666,42.3026,58700.0
2014-05-16 15:05:00,58.67,58.7,58.66,58.7,37500.0,42.3026,42.3242,42.2954,42.3242,37500.0
2014-05-16 15:10:00,58.71,58.74,58.69,58.74,80800.0,42.3315,42.3531,42.317,42.3531,80800.0
2014-05-16 15:15:00,58.74,58.77,58.69,58.72,104000.0,42.3531,42.3747,42.317,42.3387,104000.0
2014-05-16 15:20:00,58.72,58.74,58.69,58.74,84000.0,42.3387,42.3531,42.317,42.3531,84000.0
2014-05-16 15:25:00,58.74,58.8,58.73,58.79,64900.0,42.3531,42.3963,42.3459,42.3891,64900.0
2014-05-16 15:30:00,58.8,58.81,58.78,58.8,81600.0,42.3963,42.4036,42.3819,42.3963,81600.0
2014-05-16 15:35:00,58.8,58.83,58.79,58.79,83400.0,42.3963,42.418,42.3891,42.3891,83400.0
2014-05-16 15:40:00,58.8,58.82,58.78,58.78,90700.0,42.3963,42.4108,42.3819,42.3819,90700.0
2014-05-16 15:45:00,58.79,58.79,58.72,58.73,155500.0,42.3891,42.3891,42.3387,42.3459,155500.0
2014-05-16 15:50:00,58.72,58.73,58.66,58.68,285200.0,42.3387,42.3459,42.2954,42.3098,285200.0
2014-05-16 15:55:00,58.67,58.68,58.61,58.64,490000.0,42.3026,42.3098,42.2593,42.281,490000.0
2014-05-19 09:30:00,58.17,58.49,58.17,58.29,121500.0,42.2515,42.4839,42.2515,42.3387,121500.0
2014-05-19 09:35:00,58.3,58.31,58.12,58.16,71900.0,42.3459,42.3532,42.2152,42.2442,71900.0
2014-05-19 09:40:00,58.15,58.22,58.04,58.05,86500.0,42.237,42.2878,42.1571,42.1643,86500.0
2014-05-19 09:45:00,58.05,58.18,58.05,58.17,77900.0,42.1643,42.2588,42.1643,42.2515,77900.0
2014-05-19 09:50:00,58.16,58.23,58.13,58.17,37500.0,42.2442,42.2951,42.2224,42.2515,37500.0
2014-05-19 09:55:00,58.16,58.16,58.09,58.11,32600.0,42.2442,42.2442,42.1934,42.2079,32600.0
2014-05-19 10:00:00,58.1,58.15,58.09,58.14,61700.0,42.2007,42.237,42.1934,42.2297,61700.0
2014-05-19 10:05:00,58.13,58.18,58.13,58.17,86200.0,42.2224,42.2588,42.2224,42.2515,86200.0
2014-05-19 10:10:00,58.17,58.17,58.09,58.12,68700.0,42.2515,42.2515,42.1934,42.2152,68700.0
2014-05-19 10:15:00,58.12,58.12,58.08,58.12,37800.0,42.2152,42.2152,42.1861,42.2152,37800.0
2014-05-19 10:20:00,58.11,58.19,58.09,58.19,75700.0,42.2079,42.266,42.1934,42.266,75700.0
2014-05-19 10:25:00,58.18,58.2,58.11,58.13,37600.0,42.2588,42.2733,42.2079,42.2224,37600.0
2014-05-19 10:30:00,58.11,58.18,58.1,58.17,29700.0,42.2079,42.2588,42.2007,42.2515,29700.0
2014-05-19 10:35:00,58.17,58.17,58.11,58.13,31400.0,42.2515,42.2515,42.2079,42.2224,31400.0
2014-05-19 10:40:00,58.14,58.14,58.08,58.11,43800.0,42.2297,42.2297,42.1861,42.2079,43800.0
2014-05-19 10:45:00,58.1,58.12,58.07,58.08,26600.0,42.2007,42.2152,42.1789,42.1861,26600.0
2014-05-19 10:50:00,58.08,58.09,58.06,58.07,29900.0,42.1861,42.1934,42.1716,42.1789,29900.0
2014-05-19 10:55:00,58.07,58.11,58.07,58.08,28000.0,42.1789,42.2079,42.1789,42.1861,28000.0
2014-05-19 11:00:00,58.09,58.1,58.07,58.09,42500.0,42.1934,42.2007,42.1789,42.1934,42500.0
2014-05-19 11:05:00,58.1,58.16,58.09,58.16,38300.0,42.2007,42.2442,42.1934,42.2442,38300.0
2014-05-19 11:10:00,58.16,58.27,58.16,58.25,95100.0,42.2442,42.3241,42.2442,42.3096,95100.0
2014-05-19 11:15:00,58.25,58.25,58.22,58.25,29500.0,42.3096,42.3096,42.2878,42.3096,29500.0
2014-05-19 11:20:00,58.24,58.25,58.18,58.18,17500.0,42.3023,42.3096,42.2588,42.2588,17500.0
2014-05-19 11:25:00,58.18,58.24,58.17,58.23,39000.0,42.2588,42.3023,42.2515,42.2951,39000.0
2014-05-19 11:30:00,58.23,58.26,58.21,58.22,32900.0,42.2951,42.3169,42.2806,42.2878,32900.0
2014-05-19 11:35:00,58.22,58.28,58.19,58.28,46200.0,42.2878,42.3314,42.266,42.3314,46200.0
2014-05-19 11:40:00,58.28,58.34,58.28,58.34,48700.0,42.3314,42.375,42.3314,42.375,48700.0
2014-05-19 11:45:00,58.34,58.34,58.29,58.29,14800.0,42.375,42.375,42.3387,42.3387,14800.0
2014-05-19 11:50:00,58.28,58.3,58.27,58.3,14200.0,42.3314,42.3459,42.3241,42.3459,14200.0
2014-05-19 11:55:00,58.29,58.3,58.27,58.3,38700.0,42.3387,42.3459,42.3241,42.3459,38700.0
2014-05-19 12:00:00,58.3,58.3,58.29,58.29,19800.0,42.3459,42.3459,42.3387,42.3387,19800.0
2014-05-19 12:05:00,58.3,58.3,58.29,58.3,17300.0,42.3459,42.3459,42.3387,42.3459,17300.0
2014-05-19 12:10:00,58.29,58.31,58.29,58.31,18900.0,42.3387,42.3532,42.3387,42.3532,18900.0
2014-05-19 12:15:00,58.3,58.31,58.3,58.3,30800.0,42.3459,42.3532,42.3459,42.3459,30800.0
2014-05-19 12:20:00,58.31,58.36,58.3,58.35,25500.0,42.3532,42.3895,42.3459,42.3822,25500.0
2014-05-19 12:25:00,58.35,58.36,58.34,58.35,29600.0,42.3822,42.3895,42.375,42.3822,29600.0
2014-05-19 12:30:00,58.35,58.35,58.28,58.29,27400.0,42.3822,42.3822,42.3314,42.3387,27400.0
2014-05-19 12:35:00,58.29,58.3,58.28,58.28,11100.0,42.3387,42.3459,42.3314,42.3314,11100.0
2014-05-19 12:40:00,58.28,58.3,58.26,58.26,19400.0,42.3314,42.3459,42.3169,42.3169,19400.0
2014-05-19 12:45:00,58.26,58.28,58.26,58.27,29100.0,42.3169,42.3314,42.3169,42.3241,29100.0
2014-05-19 12:50:00,58.27,58.34,58.27,58.33,87600.0,42.3241,42.375,42.3241,42.3677,87600.0
2014-05-19 12:55:00,58.32,58.33,58.29,58.33,23400.0,42.3605,42.3677,42.3387,42.3677,23400.0
2014-05-19 13:00:00,58.33,58.36,58.33,58.34,40700.0,42.3677,42.3895,42.3677,42.375,40700.0
2014-05-19 13:05:00,58.33,58.41,58.33,58.38,19600.0,42.3677,42.4258,42.3677,42.404,19600.0
2014-05-19 13:10:00,58.38,58.38,58.34,58.37,18700.0,42.404,42.404,42.375,42.3968,18700.0
2014-05-19 13:15:00,58.37,58.37,58.32,58.33,28800.0,42.3968,42.3968,42.3605,42.3677,28800.0
2014-05-19 13:20:00,58.32,58.34,58.3,58.31,11900.0,42.3605,42.375,42.3459,42.3532,11900.0
2014-05-19 13:25:00,58.31,58.33,58.29,58.33,27400.0,42.3532,42.3677,42.3387,42.3677,27400.0
2014-05-19 13:30:00,58.32,58.34,58.3,58.3,11000.0,42.3605,42.375,42.3459,42.3459,11000.0
2014-05-19 13:35:00,58.3,58.33,58.3,58.32,24700.0,42.3459,42.3677,42.3459,42.3605,24700.0
2014-05-19 13:40:00,58.32,58.36,58.32,58.33,11600.0,42.3605,42.3895,42.3605,42.3677,11600.0
2014-05-19 13:45:00,58.34,58.36,58.33,58.36,8600.0,42.375,42.3895,42.3677,42.3895,8600.0
2014-05-19 13:50:00,58.35,58.36,58.34,58.34,9900.0,42.3822,42.3895,42.375,42.375,9900.0
2014-05-19 13:55:00,58.35,58.39,58.34,58.38,20200.0,42.3822,42.4113,42.375,42.404,20200.0
2014-05-19 14:00:00,58.38,58.4,58.37,58.37,22200.0,42.404,42.4186,42.3968,42.3968,22200.0
2014-05-19 14:05:00,58.38,58.4,58.36,58.39,24000.0,42.404,42.4186,42.3895,42.4113,24000.0
2014-05-19 14:10:00,58.39,58.4,58.34,58.36,28900.0,42.4113,42.4186,42.375,42.3895,28900.0
2014-05-19 14:15:00,58.36,58.36,58.34,58.34,14400.0,42.3895,42.3895,42.375,42.375,14400.0
2014-05-19 14:20:00,58.34,58.35,58.32,58.33,26700.0,42.375,42.3822,42.3605,42.3677,26700.0
2014-05-19 14:25:00,58.34,58.34,58.26,58.3,197100.0,42.375,42.375,42.3169,42.3459,197100.0
2014-05-19 14:30:00,58.29,58.31,58.27,58.3,58400.0,42.3387,42.3532,42.3241,42.3459,58400.0
2014-05-19 14:35:00,58.3,58.3,58.28,58.29,43800.0,42.3459,42.3459,42.3314,42.3387,43800.0
2014-05-19 14:40:00,58.29,58.31,58.28,58.29,35900.0,42.3387,42.3532,42.3314,42.3387,35900.0
2014-05-19 14:45:00,58.29,58.31,58.29,58.3,10800.0,42.3387,42.3532,42.3387,42.3459,10800.0
2014-05-19 14:50:00,58.3,58.34,58.28,58.33,30900.0,42.3459,42.375,42.3314,42.3677,30900.0
2014-05-19 14:55:00,58.33,58.34,58.29,58.29,24600.0,42.3677,42.375,42.3387,42.3387,24600.0
2014-05-19 15:00:00,58.3,58.32,58.3,58.31,25700.0,42.3459,42.3605,42.3459,42.3532,25700.0
2014-05-19 15:05:00,58.31,58.34,58.31,58.34,10000.0,42.3532,42.375,42.3532,42.375,10000.0
2014-05-19 15:10:00,58.33,58.35,58.33,58.34,33000.0,42.3677,42.3822,42.3677,42.375,33000.0
2014-05-19 15:15:00,58.34,58.34,58.3,58.31,32100.0,42.375,42.375,42.3459,42.3532,32100.0
2014-05-19 15:20:00,58.31,58.34,58.3,58.31,20400.0,42.3532,42.375,42.3459,42.3532,20400.0
2014-05-19 15:25:00,58.32,58.32,58.29,58.31,34500.0,42.3605,42.3605,42.3387,42.3532,34500.0
2014-05-19 15:30:00,58.32,58.35,58.29,58.31,70700.0,42.3605,42.3822,42.3387,42.3532,70700.0
2014-05-19 15:35:00,58.31,58.34,58.29,58.33,56800.0,42.3532,42.375,42.3387,42.3677,56800.0
2014-05-19 15:40:00,58.33,58.34,58.31,58.32,46700.0,42.3677,42.375,42.3532,42.3605,46700.0
2014-05-19 15:45:00,58.32,58.35,58.31,58.35,58200.0,42.3605,42.3822,42.3532,42.3822,58200.0
2014-05-19 15:50:00,58.35,58.36,58.33,58.34,99900.0,42.3822,42.3895,42.3677,42.375,99900.0
2014-05-19 15:55:00,58.34,58.34,58.29,58.3,132100.0,42.375,42.375,42.3387,42.3459,132100.0
2014-05-20 09:30:00,57.92,57.94,57.45,57.51,222400.0,42.0699,42.0844,41.7285,41.7721,222400.0
2014-05-20 09:35:00,57.51,57.66,57.46,57.49,121500.0,41.7721,41.8811,41.7358,41.7576,121500.0
2014-05-20 09:40:00,57.48,57.6,57.17,57.19,222200.0,41.7503,41.8375,41.5252,41.5397,222200.0
2014-05-20 09:45:00,57.19,57.4,57.16,57.28,103000.0,41.5397,41.6922,41.5179,41.6051,103000.0
2014-05-20 09:50:00,57.29,57.4,57.27,57.38,80700.0,41.6123,41.6922,41.5978,41.6777,80700.0
2014-05-20 09:55:00,57.39,57.42,57.3,57.35,71100.0,41.685,41.7067,41.6196,41.6559,71100.0
2014-05-20 10:00:00,57.35,57.36,57.24,57.29,114200.0,41.6559,41.6632,41.576,41.6123,114200.0
2014-05-20 10:05:00,57.29,57.33,57.25,57.31,90300.0,41.6123,41.6414,41.5833,41.6268,90300.0
2014-05-20 10:10:00,57.31,57.43,57.31,57.43,81400.0,41.6268,41.714,41.6268,41.714,81400.0
2014-05-20 10:15:00,57.42,57.53,57.37,57.5,109100.0,41.7067,41.7866,41.6704,41.7648,109100.0
2014-05-20 10:20:00,57.5,57.5,57.45,57.45,83000.0,41.7648,41.7648,41.7285,41.7285,83000.0
2014-05-20 10:25:00,57.44,57.44,57.28,57.3,95200.0,41.7213,41.7213,41.6051,41.6196,95200.0
2014-05-20 10:30:00,57.3,57.32,57.27,57.29,68800.0,41.6196,41.6341,41.5978,41.6123,68800.0
2014-05-20 10:35:00,57.29,57.4,57.29,57.37,66800.0,41.6123,41.6922,41.6123,41.6704,66800.0
2014-05-20 10:40:00,57.38,57.47,57.37,57.43,40000.0,41.6777,41.7431,41.6704,41.714,40000.0
2014-05-20 10:45:00,57.42,57.48,57.42,57.45,46000.0,41.7067,41.7503,41.7067,41.7285,46000.0
2014-05-20 10:50:00,57.45,57.46,57.3,57.31,79600.0,41.7285,41.7358,41.6196,41.6268,79600.0
2014-05-20 10:55:00,57.31,57.41,57.31,57.36,73600.0,41.6268,41.6995,41.6268,41.6632,73600.0
2014-05-20 11:00:00,57.36,57.41,57.36,57.37,55700.0,41.6632,41.6995,41.6632,41.6704,55700.0
2014-05-20 11:05:00,57.37,57.38,57.35,57.36,64200.0,41.6704,41.6777,41.6559,41.6632,64200.0
2014-05-20 11:10:00,57.36,57.37,57.3,57.3,64300.0,41.6632,41.6704,41.6196,41.6196,64300.0
2014-05-20 11:15:00,57.3,57.31,57.2,57.21,68400.0,41.6196,41.6268,41.5469,41.5542,68400.0
2014-05-20 11:20:00,57.21,57.34,57.21,57.32,98800.0,41.5542,41.6486,41.5542,41.6341,98800.0
2014-05-20 11:25:00,57.31,57.34,57.27,57.3,100900.0,41.6268,41.6486,41.5978,41.6196,100900.0
2014-05-20 11:30:00,57.3,57.3,57.18,57.2,177600.0,41.6196,41.6196,41.5324,41.5469,177600.0
2014-05-20 11:35:00,57.22,57.23,57.1,57.12,120200.0,41.5615,41.5687,41.4743,41.4888,120200.0
2014-05-20 11:40:00,57.13,57.15,57.1,57.12,79600.0,41.4961,41.5106,41.4743,41.4888,79600.0
2014-05-20 11:45:00,57.11,57.12,57.08,57.09,71200.0,41.4816,41.4888,41.4598,41.467,71200.0
2014-05-20 11:50:00,57.09,57.09,56.97,56.99,219300.0,41.467,41.467,41.3799,41.3944,219300.0
2014-05-20 11:55:00,56.99,57.01,56.93,56.93,127200.0,41.3944,41.4089,41.3508,41.3508,127200.0
2014-05-20 12:00:00,56.94,56.99,56.91,56.94,93100.0,41.3581,41.3944,41.3363,41.3581,93100.0
2014-05-20 12:05:00,56.94,56.95,56.9,56.92,76700.0,41.3581,41.3654,41.329,41.3436,76700.0
2014-05-20 12:10:00,56.92,56.92,56.78,56.82,154100.0,41.3436,41.3436,41.2419,41.2709,154100.0
2014-05-20 12:15:00,56.81,56.9,56.77,56.87,126000.0,41.2637,41.329,41.2346,41.3073,126000.0
2014-05-20 12:20:00,56.87,56.95,56.87,56.9,79000.0,41.3073,41.3654,41.3073,41.329,79000.0
2014-05-20 12:25:00,56.89,56.95,56.89,56.95,45200.0,41.3218,41.3654,41.3218,41.3654,45200.0
2014-05-20 12:30:00,56.94,56.96,56.92,56.95,30000.0,41.3581,41.3726,41.3436,41.3654,30000.0
2014-05-20 12:35:00,56.95,56.95,56.9,56.91,54200.0,41.3654,41.3654,41.329,41.3363,54200.0
2014-05-20 12:40:00,56.9,56.93,56.9,56.9,40200.0,41.329,41.3508,41.329,41.329,40200.0
2014-05-20 12:45:00,56.9,56.93,56.88,56.93,39300.0,41.329,41.3508,41.3145,41.3508,39300.0
2014-05-20 12:50:00,56.92,56.94,56.89,56.92,49900.0,41.3436,41.3581,41.3218,41.3436,49900.0
2014-05-20 12:55:00,56.92,56.98,56.9,56.9,132300.0,41.3436,41.3871,41.329,41.329,132300.0
2014-05-20 13:00:00,56.89,56.94,56.89,56.94,80500.0,41.3218,41.3581,41.3218,41.3581,80500.0
2014-05-20 13:05:00,56.93,56.94,56.86,56.87,64300.0,41.3508,41.3581,41.3,41.3073,64300.0
2014-05-20 13:10:00,56.88,56.92,56.86,56.9,49600.0,41.3145,41.3436,41.3,41.329,49600.0
2014-05-20 13:15:00,56.89,56.9,56.81,56.85,53400.0,41.3218,41.329,41.2637,41.2927,53400.0
2014-05-20 13:20:00,56.85,56.85,56.8,56.85,44100.0,41.2927,41.2927,41.2564,41.2927,44100.0
2014-05-20 13:25:00,56.86,56.87,56.77,56.79,184800.0,41.3,41.3073,41.2346,41.2491,184800.0
2014-05-20 13:30:00,56.79,56.82,56.73,56.81,69400.0,41.2491,41.2709,41.2056,41.2637,69400.0
2014-05-20 13:35:00,56.81,56.81,56.73,56.73,49400.0,41.2637,41.2637,41.2056,41.2056,49400.0
2014-05-20 13:40:00,56.73,56.75,56.68,56.69,52800.0,41.2056,41.2201,41.1692,41.1765,52800.0
2014-05-20 13:45:00,56.69,56.69,56.54,56.55,211600.0,41.1765,41.1765,41.0676,41.0748,211600.0
2014-05-20 13:50:00,56.55,56.62,56.53,56.6,173600.0,41.0748,41.1257,41.0603,41.1111,173600.0
2014-05-20 13:55:00,56.6,56.63,56.59,56.59,162800.0,41.1111,41.1329,41.1039,41.1039,162800.0
2014-05-20 14:00:00,56.6,56.64,56.58,56.63,76000.0,41.1111,41.1402,41.0966,41.1329,76000.0
2014-05-20 14:05:00,56.63,56.67,56.6,56.66,135600.0,41.1329,41.162,41.1111,41.1547,135600.0
2014-05-20 14:10:00,56.67,56.74,56.64,56.69,65000.0,41.162,41.2128,41.1402,41.1765,65000.0
2014-05-20 14:15:00,56.7,56.71,56.67,56.68,100100.0,41.1838,41.191,41.162,41.1692,100100.0
2014-05-20 14:20:00,56.67,56.71,56.67,56.7,85300.0,41.162,41.191,41.162,41.1838,85300.0
2014-05-20 14:25:00,56.7,56.71,56.66,56.69,130400.0,41.1838,41.191,41.1547,41.1765,130400.0
2014-05-20 14:30:00,56.69,56.73,56.67,56.71,172100.0,41.1765,41.2056,41.162,41.191,172100.0
2014-05-20 14:35:00,56.71,56.73,56.64,56.65,147700.0,41.191,41.2056,41.1402,41.1475,147700.0
2014-05-20 14:40:00,56.65,56.75,56.64,56.75,94000.0,41.1475,41.2201,41.1402,41.2201,94000.0
2014-05-20 14:45:00,56.75,56.92,56.75,56.91,303600.0,41.2201,41.3436,41.2201,41.3363,303600.0
2014-05-20 14:50:00,56.9,56.91,56.85,56.88,93200.0,41.329,41.3363,41.2927,41.3145,93200.0
2014-05-20 14:55:00,56.88,56.91,56.82,56.91,130600.0,41.3145,41.3363,41.2709,41.3363,130600.0
2014-05-20 15:00:00,56.91,56.95,56.85,56.93,71800.0,41.3363,41.3654,41.2927,41.3508,71800.0
2014-05-20 15:05:00,56.94,56.96,56.9,56.9,173000.0,41.3581,41.3726,41.329,41.329,173000.0
2014-05-20 15:10:00,56.9,56.98,56.9,56.96,78400.0,41.329,41.3871,41.329,41.3726,78400.0
2014-05-20 15:15:00,56.95,57.0,56.94,56.99,52000.0,41.3654,41.4017,41.3581,41.3944,52000.0
2014-05-20 15:20:00,56.99,56.99,56.81,56.82,179100.0,41.3944,41.3944,41.2637,41.2709,179100.0
2014-05-20 15:25:00,56.81,56.86,56.79,56.8,110400.0,41.2637,41.3,41.2491,41.2564,110400.0
2014-05-20 15:30:00,56.8,56.85,56.78,56.85,97800.0,41.2564,41.2927,41.2419,41.2927,97800.0
2014-05-20 15:35:00,56.85,56.87,56.78,56.81,144400.0,41.2927,41.3073,41.2419,41.2637,144400.0
2014-05-20 15:40:00,56.81,56.82,56.73,56.76,136700.0,41.2637,41.2709,41.2056,41.2274,136700.0
2014-05-20 15:45:00,56.73,56.78,56.64,56.66,185800.0,41.2056,41.2419,41.1402,41.1547,185800.0
2014-05-20 15:50:00,56.65,56.78,56.64,56.65,253400.0,41.1475,41.2419,41.1402,41.1475,253400.0
2014-05-20 15:55:00,56.64,56.69,56.6,56.62,426900.0,41.1402,41.1765,41.1111,41.1257,426900.0
2014-05-21 09:30:00,56.99,57.22,56.73,57.22,610900.0,41.3944,41.5615,41.2056,41.5615,610900.0
2014-05-21 09:35:00,57.21,57.45,57.1,57.19,314100.0,41.5542,41.7285,41.4743,41.5397,314100.0
2014-05-21 09:40:00,57.2,57.26,56.92,56.98,273300.0,41.5469,41.5905,41.3436,41.3871,273300.0
2014-05-21 09:45:00,56.97,57.1,56.91,57.05,457300.0,41.3799,41.4743,41.3363,41.438,457300.0
2014-05-21 09:50:00,57.04,57.32,56.97,57.26,172900.0,41.4307,41.6341,41.3799,41.5905,172900.0
2014-05-21 09:55:00,57.25,57.36,57.21,57.27,153700.0,41.5833,41.6632,41.5542,41.5978,153700.0
2014-05-21 10:00:00,57.26,57.33,57.13,57.14,258000.0,41.5905,41.6414,41.4961,41.5034,258000.0
2014-05-21 10:05:00,57.14,57.18,56.99,57.0,194100.0,41.5034,41.5324,41.3944,41.4017,194100.0
2014-05-21 10:10:00,57.0,57.09,56.76,56.76,201600.0,41.4017,41.467,41.2274,41.2274,201600.0
2014-05-21 10:15:00,56.77,57.05,56.74,56.88,145100.0,41.2346,41.438,41.2128,41.3145,145100.0
2014-05-21 10:20:00,56.88,56.94,56.8,56.81,105900.0,41.3145,41.3581,41.2564,41.2637,105900.0
2014-05-21 10:25:00,56.81,56.93,56.8,56.84,97400.0,41.2637,41.3508,41.2564,41.2855,97400.0
2014-05-21 10:30:00,56.85,56.85,56.56,56.56,196400.0,41.2927,41.2927,41.0821,41.0821,196400.0
2014-05-21 10:35:00,56.56,56.61,56.23,56.31,351200.0,41.0821,41.1184,40.8424,40.9005,351200.0
2014-05-21 10:40:00,56.31,56.59,56.27,56.53,265400.0,40.9005,41.1039,40.8714,41.0603,265400.0
2014-05-21 10:45:00,56.51,56.93,56.51,56.69,349300.0,41.0458,41.3508,41.0458,41.1765,349300.0
2014-05-21 10:50:00,56.69,56.97,56.67,56.97,286300.0,41.1765,41.3799,41.162,41.3799,286300.0
2014-05-21 10:55:00,56.97,57.1,56.92,56.99,257900.0,41.3799,41.4743,41.3436,41.3944,257900.0
2014-05-21 11:00:00,56.99,57.09,56.93,57.09,273000.0,41.3944,41.467,41.3508,41.467,273000.0
2014-05-21 11:05:00,57.08,57.09,56.6,56.63,284100.0,41.4598,41.467,41.1111,41.1329,284100.0
2014-05-21 11:10:00,56.63,56.75,56.13,56.26,560800.0,41.1329,41.2201,40.7698,40.8642,560800.0
2014-05-21 11:15:00,56.26,56.52,56.25,56.35,177900.0,40.8642,41.053,40.8569,40.9296,177900.0
2014-05-21 11:20:00,56.35,56.5,56.25,56.4,132700.0,40.9296,41.0385,40.8569,40.9659,132700.0
2014-05-21 11:25:00,56.4,56.41,56.29,56.35,110300.0,40.9659,40.9731,40.886,40.9296,110300.0
2014-05-21 11:30:00,56.36,56.65,56.35,56.62,138200.0,40.9368,41.1475,40.9296,41.1257,138200.0
2014-05-21 11:35:00,56.63,56.82,56.52,56.54,160700.0,41.1329,41.2709,41.053,41.0676,160700.0
2014-05-21 11:40:00,56.55,56.64,56.51,56.56,100000.0,41.0748,41.1402,41.0458,41.0821,100000.0
2014-05-21 11:45:00,56.56,56.61,56.52,56.56,105400.0,41.0821,41.1184,41.053,41.0821,105400.0
2014-05-21 11:50:00,56.56,56.6,56.54,56.56,52300.0,41.0821,41.1111,41.0676,41.0821,52300.0
2014-05-21 11:55:00,56.57,56.6,56.52,56.53,79100.0,41.0893,41.1111,41.053,41.0603,79100.0
2014-05-21 12:00:00,56.53,56.53,56.24,56.24,210400.0,41.0603,41.0603,40.8497,40.8497,210400.0
2014-05-21 12:05:00,56.25,56.36,56.21,56.27,149800.0,40.8569,40.9368,40.8279,40.8714,149800.0
2014-05-21 12:10:00,56.28,56.45,56.27,56.4,83500.0,40.8787,41.0022,40.8714,40.9659,83500.0
2014-05-21 12:15:00,56.4,56.49,56.39,56.48,60500.0,40.9659,41.0312,40.9586,41.024,60500.0
2014-05-21 12:20:00,56.48,56.57,56.48,56.51,100800.0,41.024,41.0893,41.024,41.0458,100800.0
2014-05-21 12:25:00,56.51,56.62,56.51,56.62,55000.0,41.0458,41.1257,41.0458,41.1257,55000.0
2014-05-21 12:30:00,56.61,56.7,56.59,56.65,81900.0,41.1184,41.1838,41.1039,41.1475,81900.0
2014-05-21 12:35:00,56.64,56.65,56.55,56.58,51600.0,41.1402,41.1475,41.0748,41.0966,51600.0
2014-05-21 12:40:00,56.58,56.58,56.51,56.52,50100.0,41.0966,41.0966,41.0458,41.053,50100.0
2014-05-21 12:45:00,56.52,56.53,56.48,56.53,108400.0,41.053,41.0603,41.024,41.0603,108400.0
2014-05-21 12:50:00,56.54,56.65,56.54,56.56,75700.0,41.0676,41.1475,41.0676,41.0821,75700.0
2014-05-21 12:55:00,56.56,56.65,56.56,56.64,46000.0,41.0821,41.1475,41.0821,41.1402,46000.0
2014-05-21 13:00:00,56.64,56.64,56.53,56.54,32300.0,41.1402,41.1402,41.0603,41.0676,32300.0
2014-05-21 13:05:00,56.54,56.58,56.52,56.55,55800.0,41.0676,41.0966,41.053,41.0748,55800.0
2014-05-21 13:10:00,56.55,56.68,56.55,56.66,51300.0,41.0748,41.1692,41.0748,41.1547,51300.0
2014-05-21 13:15:00,56.66,56.77,56.62,56.77,62400.0,41.1547,41.2346,41.1257,41.2346,62400.0
2014-05-21 13:20:00,56.77,56.87,56.76,56.87,185500.0,41.2346,41.3073,41.2274,41.3073,185500.0
2014-05-21 13:25:00,56.87,56.94,56.85,56.93,147300.0,41.3073,41.3581,41.2927,41.3508,147300.0
2014-05-21 13:30:00,56.92,57.02,56.89,56.93,168600.0,41.3436,41.4162,41.3218,41.3508,168600.0
2014-05-21 13:35:00,56.94,57.08,56.92,57.07,84900.0,41.3581,41.4598,41.3436,41.4525,84900.0
2014-05-21 13:40:00,57.07,57.08,56.87,56.89,143400.0,41.4525,41.4598,41.3073,41.3218,143400.0
2014-05-21 13:45:00,56.89,56.89,56.82,56.85,66200.0,41.3218,41.3218,41.2709,41.2927,66200.0
2014-05-21 13:50:00,56.85,56.9,56.84,56.9,54200.0,41.2927,41.329,41.2855,41.329,54200.0
2014-05-21 13:55:00,56.9,57.04,56.89,57.01,80900.0,41.329,41.4307,41.3218,41.4089,80900.0
2014-05-21 14:00:00,57.02,57.06,56.97,57.01,113300.0,41.4162,41.4453,41.3799,41.4089,113300.0
2014-05-21 14:05:00,57.01,57.02,56.91,56.97,245200.0,41.4089,41.4162,41.3363,41.3799,245200.0
2014-05-21 14:10:00,56.98,57.11,56.97,57.04,189300.0,41.3871,41.4816,41.3799,41.4307,189300.0
2014-05-21 14:15:00,57.03,57.03,56.95,56.97,94700.0,41.4235,41.4235,41.3654,41.3799,94700.0
2014-05-21 14:20:00,56.96,57.01,56.95,56.97,86200.0,41.3726,41.4089,41.3654,41.3799,86200.0
2014-05-21 14:25:00,56.97,56.98,56.89,56.9,123800.0,41.3799,41.3871,41.3218,41.329,123800.0
2014-05-21 14:30:00,56.9,56.93,56.85,56.86,94000.0,41.329,41.3508,41.2927,41.3,94000.0
2014-05-21 14:35:00,56.86,56.97,56.86,56.94,112400.0,41.3,41.3799,41.3,41.3581,112400.0
2014-05-21 14:40:00,56.95,56.97,56.92,56.92,69900.0,41.3654,41.3799,41.3436,41.3436,69900.0
2014-05-21 14:45:00,56.93,57.0,56.9,56.99,67500.0,41.3508,41.4017,41.329,41.3944,67500.0
2014-05-21 14:50:00,56.99,57.03,56.98,56.99,70800.0,41.3944,41.4235,41.3871,41.3944,70800.0
2014-05-21 14:55:00,56.99,57.02,56.98,57.01,106200.0,41.3944,41.4162,41.3871,41.4089,106200.0
2014-05-21 15:00:00,57.01,57.03,56.99,57.0,65400.0,41.4089,41.4235,41.3944,41.4017,65400.0
2014-05-21 15:05:00,57.0,57.02,56.99,57.01,70600.0,41.4017,41.4162,41.3944,41.4089,70600.0
2014-05-21 15:10:00,57.0,57.03,57.0,57.03,113500.0,41.4017,41.4235,41.4017,41.4235,113500.0
2014-05-21 15:15:00,57.02,57.11,57.02,57.06,173100.0,41.4162,41.4816,41.4162,41.4453,173100.0
2014-05-21 15:20:00,57.05,57.14,57.05,57.1,117200.0,41.438,41.5034,41.438,41.4743,117200.0
2014-05-21 15:25:00,57.1,57.22,57.09,57.22,146900.0,41.4743,41.5615,41.467,41.5615,146900.0
2014-05-21 15:30:00,57.22,57.27,57.16,57.24,192200.0,41.5615,41.5978,41.5179,41.576,192200.0
2014-05-21 15:35:00,57.25,57.45,57.09,57.42,372300.0,41.5833,41.7285,41.467,41.7067,372300.0
2014-05-21 15:40:00,57.42,57.45,57.25,57.29,271100.0,41.7067,41.7285,41.5833,41.6123,271100.0
2014-05-21 15:45:00,57.29,57.29,57.18,57.18,248400.0,41.6123,41.6123,41.5324,41.5324,248400.0
2014-05-21 15:50:00,57.18,57.18,57.07,57.13,312800.0,41.5324,41.5324,41.4525,41.4961,312800.0
2014-05-21 15:55:00,57.13,57.28,57.12,57.2,457000.0,41.4961,41.6051,41.4888,41.5469,457000.0
2014-05-22 09:30:00,57.07,57.1,56.9,56.93,353000.0,41.4525,41.4743,41.329,41.3508,353000.0
2014-05-22 09:35:00,56.92,56.93,56.65,56.82,226100.0,41.3436,41.3508,41.1475,41.2709,226100.0
2014-05-22 09:40:00,56.83,57.0,56.65,56.65,282300.0,41.2782,41.4017,41.1475,41.1475,282300.0
2014-05-22 09:45:00,56.65,56.69,56.46,56.47,342400.0,41.1475,41.1765,41.0094,41.0167,342400.0
2014-05-22 09:50:00,56.46,56.58,56.36,56.37,261300.0,41.0094,41.0966,40.9368,40.9441,261300.0
2014-05-22 09:55:00,56.37,56.37,56.2,56.26,218500.0,40.9441,40.9441,40.8206,40.8642,218500.0
2014-05-22 10:00:00,56.26,56.43,56.25,56.35,231100.0,40.8642,40.9877,40.8569,40.9296,231100.0
2014-05-22 10:05:00,56.34,56.39,56.22,56.3,172400.0,40.9223,40.9586,40.8351,40.8932,172400.0
2014-05-22 10:10:00,56.3,56.41,56.27,56.4,196100.0,40.8932,40.9731,40.8714,40.9659,196100.0
2014-05-22 10:15:00,56.4,56.42,56.29,56.29,186800.0,40.9659,40.9804,40.886,40.886,186800.0
2014-05-22 10:20:00,56.3,56.3,56.08,56.13,192500.0,40.8932,40.8932,40.7334,40.7698,192500.0
2014-05-22 10:25:00,56.12,56.26,56.11,56.16,143700.0,40.7625,40.8642,40.7552,40.7915,143700.0
2014-05-22 10:30:00,56.16,56.24,56.13,56.17,120400.0,40.7915,40.8497,40.7698,40.7988,120400.0
2014-05-22 10:35:00,56.16,56.19,56.08,56.16,216900.0,40.7915,40.8133,40.7334,40.7915,216900.0
2014-05-22 10:40:00,56.16,56.28,56.13,56.15,134300.0,40.7915,40.8787,40.7698,40.7843,134300.0
2014-05-22 10:45:00,56.15,56.17,56.1,56.17,132600.0,40.7843,40.7988,40.748,40.7988,132600.0
2014-05-22 10:50:00,56.17,56.21,56.16,56.17,109300.0,40.7988,40.8279,40.7915,40.7988,109300.0
2014-05-22 10:55:00,56.17,56.2,56.11,56.11,164300.0,40.7988,40.8206,40.7552,40.7552,164300.0
2014-05-22 11:00:00,56.12,56.14,56.1,56.11,122600.0,40.7625,40.777,40.748,40.7552,122600.0
2014-05-22 11:05:00,56.1,56.16,56.05,56.09,152600.0,40.748,40.7915,40.7116,40.7407,152600.0
2014-05-22 11:10:00,56.09,56.14,56.07,56.12,70400.0,40.7407,40.777,40.7262,40.7625,70400.0
2014-05-22 11:15:00,56.13,56.22,56.07,56.21,101900.0,40.7698,40.8351,40.7262,40.8279,101900.0
2014-05-22 11:20:00,56.2,56.21,56.06,56.06,90500.0,40.8206,40.8279,40.7189,40.7189,90500.0
2014-05-22 11:25:00,56.07,56.09,56.03,56.04,67700.0,40.7262,40.7407,40.6971,40.7044,67700.0
2014-05-22 11:30:00,56.04,56.09,56.02,56.03,64000.0,40.7044,40.7407,40.6899,40.6971,64000.0
2014-05-22 11:35:00,56.02,56.03,55.89,55.9,187400.0,40.6899,40.6971,40.5954,40.6027,187400.0
2014-05-22 11:40:00,55.9,55.99,55.86,55.99,128000.0,40.6027,40.6681,40.5736,40.6681,128000.0
2014-05-22 11:45:00,55.99,56.03,55.98,56.02,109400.0,40.6681,40.6971,40.6608,40.6899,109400.0
2014-05-22 11:50:00,56.01,56.05,55.94,56.0,150400.0,40.6826,40.7116,40.6318,40.6753,150400.0
2014-05-22 11:55:00,56.0,56.01,55.91,55.92,91500.0,40.6753,40.6826,40.61,40.6172,91500.0
2014-05-22 12:00:00,55.92,55.92,55.76,55.8,135100.0,40.6172,40.6172,40.501,40.5301,135100.0
2014-05-22 12:05:00,55.8,55.81,55.73,55.74,132400.0,40.5301,40.5373,40.4792,40.4865,132400.0
2014-05-22 12:10:00,55.74,55.75,55.65,55.65,117400.0,40.4865,40.4937,40.4211,40.4211,117400.0
2014-05-22 12:15:00,55.65,55.77,55.65,55.72,121900.0,40.4211,40.5083,40.4211,40.472,121900.0
2014-05-22 12:20:00,55.73,55.76,55.7,55.73,132900.0,40.4792,40.501,40.4574,40.4792,132900.0
2014-05-22 12:25:00,55.72,55.8,55.7,55.77,98600.0,40.472,40.5301,40.4574,40.5083,98600.0
2014-05-22 12:30:00,55.77,55.84,55.76,55.8,93800.0,40.5083,40.5591,40.501,40.5301,93800.0
2014-05-22 12:35:00,55.8,55.88,55.79,55.83,110800.0,40.5301,40.5882,40.5228,40.5519,110800.0
2014-05-22 12:40:00,55.83,55.83,55.73,55.73,116800.0,40.5519,40.5519,40.4792,40.4792,116800.0
2014-05-22 12:45:00,55.74,55.78,55.69,55.76,61200.0,40.4865,40.5155,40.4502,40.501,61200.0
2014-05-22 12:50:00,55.77,55.81,55.73,55.76,69600.0,40.5083,40.5373,40.4792,40.501,69600.0
2014-05-22 12:55:00,55.76,55.76,55.69,55.74,65400.0,40.501,40.501,40.4502,40.4865,65400.0
2014-05-22 13:00:00,55.74,55.79,55.73,55.79,53400.0,40.4865,40.5228,40.4792,40.5228,53400.0
2014-05-22 13:05:00,55.79,55.79,55.74,55.74,48900.0,40.5228,40.5228,40.4865,40.4865,48900.0
2014-05-22 13:10:00,55.75,55.75,55.7,55.71,85900.0,40.4937,40.4937,40.4574,40.4647,85900.0
2014-05-22 13:15:00,55.71,55.74,55.7,55.71,53900.0,40.4647,40.4865,40.4574,40.4647,53900.0
2014-05-22 13:20:00,55.7,55.72,55.66,55.7,93700.0,40.4574,40.472,40.4284,40.4574,93700.0
2014-05-22 13:25:00,55.7,55.7,55.67,55.68,93900.0,40.4574,40.4574,40.4356,40.4429,93900.0
2014-05-22 13:30:00,55.67,55.7,55.62,55.69,124600.0,40.4356,40.4574,40.3993,40.4502,124600.0
2014-05-22 13:35:00,55.69,55.71,55.66,55.66,68300.0,40.4502,40.4647,40.4284,40.4284,68300.0
2014-05-22 13:40:00,55.66,55.72,55.66,55.68,57100.0,40.4284,40.472,40.4284,40.4429,57100.0
2014-05-22 13:45:00,55.67,55.68,55.66,55.66,46900.0,40.4356,40.4429,40.4284,40.4284,46900.0
2014-05-22 13:50:00,55.67,55.68,55.66,55.68,57800.0,40.4356,40.4429,40.4284,40.4429,57800.0
2014-05-22 13:55:00,55.68,55.68,55.67,55.68,42300.0,40.4429,40.4429,40.4356,40.4429,42300.0
2014-05-22 14:00:00,55.67,55.68,55.67,55.67,48800.0,40.4356,40.4429,40.4356,40.4356,48800.0
2014-05-22 14:05:00,55.68,55.75,55.67,55.73,94300.0,40.4429,40.4937,40.4356,40.4792,94300.0
2014-05-22 14:10:00,55.74,55.81,55.73,55.8,64600.0,40.4865,40.5373,40.4792,40.5301,64600.0
2014-05-22 14:15:00,55.79,55.84,55.78,55.8,111100.0,40.5228,40.5591,40.5155,40.5301,111100.0
2014-05-22 14:20:00,55.8,55.9,55.8,55.9,117600.0,40.5301,40.6027,40.5301,40.6027,117600.0
2014-05-22 14:25:00,55.9,55.94,55.89,55.93,169300.0,40.6027,40.6318,40.5954,40.6245,169300.0
2014-05-22 14:30:00,55.93,55.93,55.9,55.91,74500.0,40.6245,40.6245,40.6027,40.61,74500.0
2014-05-22 14:35:00,55.92,55.92,55.81,55.81,117200.0,40.6172,40.6172,40.5373,40.5373,117200.0
2014-05-22 14:40:00,55.81,55.9,55.78,55.88,85200.0,40.5373,40.6027,40.5155,40.5882,85200.0
2014-05-22 14:45:00,55.87,55.98,55.87,55.96,137600.0,40.5809,40.6608,40.5809,40.6463,137600.0
2014-05-22 14:50:00,55.96,55.97,55.9,55.92,173900.0,40.6463,40.6535,40.6027,40.6172,173900.0
2014-05-22 14:55:00,55.91,55.94,55.9,55.93,105400.0,40.61,40.6318,40.6027,40.6245,105400.0
2014-05-22 15:00:00,55.93,55.93,55.9,55.9,104500.0,40.6245,40.6245,40.6027,40.6027,104500.0
2014-05-22 15:05:00,55.9,55.91,55.9,55.91,90400.0,40.6027,40.61,40.6027,40.61,90400.0
2014-05-22 15:10:00,55.91,55.91,55.82,55.87,144700.0,40.61,40.61,40.5446,40.5809,144700.0
2014-05-22 15:15:00,55.88,55.92,55.87,55.9,111700.0,40.5882,40.6172,40.5809,40.6027,111700.0
2014-05-22 15:20:00,55.89,55.9,55.89,55.89,95400.0,40.5954,40.6027,40.5954,40.5954,95400.0
2014-05-22 15:25:00,55.9,55.9,55.86,55.87,155000.0,40.6027,40.6027,40.5736,40.5809,155000.0
2014-05-22 15:30:00,55.88,55.91,55.87,55.89,167300.0,40.5882,40.61,40.5809,40.5954,167300.0
2014-05-22 15:35:00,55.9,55.95,55.89,55.91,139000.0,40.6027,40.639,40.5954,40.61,139000.0
2014-05-22 15:40:00,55.91,55.91,55.82,55.88,235900.0,40.61,40.61,40.5446,40.5882,235900.0
2014-05-22 15:45:00,55.89,55.97,55.84,55.94,360400.0,40.5954,40.6535,40.5591,40.6318,360400.0
2014-05-22 15:50:00,55.94,56.01,55.94,56.0,430900.0,40.6318,40.6826,40.6318,40.6753,430900.0
2014-05-22 15:55:00,56.0,56.06,55.98,55.99,540200.0,40.6753,40.7189,40.6608,40.6681,540200.0
2014-05-23 09:30:00,56.15,56.22,55.96,56.03,276600.0,40.7843,40.8351,40.6463,40.6971,276600.0
2014-05-23 09:35:00,56.03,56.05,55.77,55.78,245400.0,40.6971,40.7116,40.5083,40.5155,245400.0
2014-05-23 09:40:00,55.79,55.79,55.66,55.76,256900.0,40.5228,40.5228,40.4284,40.501,256900.0
2014-05-23 09:45:00,55.76,55.88,55.75,55.86,268400.0,40.501,40.5882,40.4937,40.5736,268400.0
2014-05-23 09:50:00,55.86,55.88,55.76,55.77,155500.0,40.5736,40.5882,40.501,40.5083,155500.0
2014-05-23 09:55:00,55.76,55.77,55.66,55.7,129900.0,40.501,40.5083,40.4284,40.4574,129900.0
2014-05-23 10:00:00,55.7,55.82,55.68,55.79,135900.0,40.4574,40.5446,40.4429,40.5228,135900.0
2014-05-23 10:05:00,55.8,55.85,55.78,55.84,161600.0,40.5301,40.5664,40.5155,40.5591,161600.0
2014-05-23 10:10:00,55.85,55.86,55.78,55.79,51900.0,40.5664,40.5736,40.5155,40.5228,51900.0
2014-05-23 10:15:00,55.79,55.83,55.79,55.79,54600.0,40.5228,40.5519,40.5228,40.5228,54600.0
2014-05-23 10:20:00,55.79,55.86,55.79,55.86,93500.0,40.5228,40.5736,40.5228,40.5736,93500.0
2014-05-23 10:25:00,55.86,55.88,55.8,55.8,81800.0,40.5736,40.5882,40.5301,40.5301,81800.0
2014-05-23 10:30:00,55.81,55.86,55.8,55.82,89200.0,40.5373,40.5736,40.5301,40.5446,89200.0
2014-05-23 10:35:00,55.82,55.82,55.7,55.72,142900.0,40.5446,40.5446,40.4574,40.472,142900.0
2014-05-23 10:40:00,55.72,55.73,55.7,55.7,38800.0,40.472,40.4792,40.4574,40.4574,38800.0
2014-05-23 10:45:00,55.71,55.84,55.66,55.81,160800.0,40.4647,40.5591,40.4284,40.5373,160800.0
2014-05-23 10:50:00,55.8,55.84,55.78,55.79,61600.0,40.5301,40.5591,40.5155,40.5228,61600.0
2014-05-23 10:55:00,55.79,55.79,55.7,55.71,63200.0,40.5228,40.5228,40.4574,40.4647,63200.0
2014-05-23 11:00:00,55.71,55.81,55.71,55.78,37500.0,40.4647,40.5373,40.4647,40.5155,37500.0
2014-05-23 11:05:00,55.78,55.79,55.77,55.79,22300.0,40.5155,40.5228,40.5083,40.5228,22300.0
2014-05-23 11:10:00,55.78,55.81,55.78,55.79,42000.0,40.5155,40.5373,40.5155,40.5228,42000.0
2014-05-23 11:15:00,55.8,55.81,55.78,55.81,48100.0,40.5301,40.5373,40.5155,40.5373,48100.0
2014-05-23 11:20:00,55.8,55.9,55.8,55.8,77400.0,40.5301,40.6027,40.5301,40.5301,77400.0
2014-05-23 11:25:00,55.79,55.85,55.79,55.82,28000.0,40.5228,40.5664,40.5228,40.5446,28000.0
2014-05-23 11:30:00,55.82,55.82,55.77,55.77,41800.0,40.5446,40.5446,40.5083,40.5083,41800.0
2014-05-23 11:35:00,55.77,55.79,55.73,55.79,37400.0,40.5083,40.5228,40.4792,40.5228,37400.0
2014-05-23 11:40:00,55.79,55.8,55.78,55.8,27100.0,40.5228,40.5301,40.5155,40.5301,27100.0
2014-05-23 11:45:00,55.8,55.8,55.78,55.78,48000.0,40.5301,40.5301,40.5155,40.5155,48000.0
2014-05-23 11:50:00,55.79,55.79,55.78,55.79,113900.0,40.5228,40.5228,40.5155,40.5228,113900.0
2014-05-23 11:55:00,55.79,55.8,55.78,55.79,77700.0,40.5228,40.5301,40.5155,40.5228,77700.0
2014-05-23 12:00:00,55.79,55.8,55.78,55.78,30800.0,40.5228,40.5301,40.5155,40.5155,30800.0
2014-05-23 12:05:00,55.78,55.81,55.78,55.79,163100.0,40.5155,40.5373,40.5155,40.5228,163100.0
2014-05-23 12:10:00,55.78,55.79,55.78,55.78,130100.0,40.5155,40.5228,40.5155,40.5155,130100.0
2014-05-23 12:15:00,55.79,55.8,55.78,55.79,71000.0,40.5228,40.5301,40.5155,40.5228,71000.0
2014-05-23 12:20:00,55.79,55.79,55.78,55.78,22700.0,40.5228,40.5228,40.5155,40.5155,22700.0
2014-05-23 12:25:00,55.78,55.79,55.78,55.79,165800.0,40.5155,40.5228,40.5155,40.5228,165800.0
2014-05-23 12:30:00,55.79,55.81,55.79,55.8,26700.0,40.5228,40.5373,40.5228,40.5301,26700.0
2014-05-23 12:35:00,55.8,55.82,55.79,55.8,402600.0,40.5301,40.5446,40.5228,40.5301,402600.0
2014-05-23 12:40:00,55.8,55.8,55.79,55.79,12800.0,40.5301,40.5301,40.5228,40.5228,12800.0
2014-05-23 12:45:00,55.79,55.8,55.78,55.78,39700.0,40.5228,40.5301,40.5155,40.5155,39700.0
2014-05-23 12:50:00,55.79,55.81,55.78,55.81,56900.0,40.5228,40.5373,40.5155,40.5373,56900.0
2014-05-23 12:55:00,55.8,55.81,55.79,55.8,17100.0,40.5301,40.5373,40.5228,40.5301,17100.0
2014-05-23 13:00:00,55.8,55.8,55.79,55.79,33700.0,40.5301,40.5301,40.5228,40.5228,33700.0
2014-05-23 13:05:00,55.79,55.8,55.78,55.8,30800.0,40.5228,40.5301,40.5155,40.5301,30800.0
2014-05-23 13:10:00,55.8,55.81,55.79,55.8,29900.0,40.5301,40.5373,40.5228,40.5301,29900.0
2014-05-23 13:15:00,55.8,55.81,55.76,55.78,77100.0,40.5301,40.5373,40.501,40.5155,77100.0
2014-05-23 13:20:00,55.78,55.79,55.78,55.79,24400.0,40.5155,40.5228,40.5155,40.5228,24400.0
2014-05-23 13:25:00,55.79,55.8,55.77,55.79,125200.0,40.5228,40.5301,40.5083,40.5228,125200.0
2014-05-23 13:30:00,55.79,55.79,55.77,55.78,52900.0,40.5228,40.5228,40.5083,40.5155,52900.0
2014-05-23 13:35:00,55.78,55.78,55.77,55.78,28700.0,40.5155,40.5155,40.5083,40.5155,28700.0
2014-05-23 13:40:00,55.78,55.79,55.77,55.78,31000.0,40.5155,40.5228,40.5083,40.5155,31000.0
2014-05-23 13:45:00,55.78,55.79,55.78,55.79,27300.0,40.5155,40.5228,40.5155,40.5228,27300.0
2014-05-23 13:50:00,55.79,55.8,55.78,55.8,38000.0,40.5228,40.5301,40.5155,40.5301,38000.0
2014-05-23 13:55:00,55.8,55.8,55.78,55.8,55500.0,40.5301,40.5301,40.5155,40.5301,55500.0
2014-05-23 14:00:00,55.8,55.8,55.79,55.8,37400.0,40.5301,40.5301,40.5228,40.5301,37400.0
2014-05-23 14:05:00,55.8,55.8,55.79,55.8,26500.0,40.5301,40.5301,40.5228,40.5301,26500.0
2014-05-23 14:10:00,55.8,55.8,55.79,55.79,18900.0,40.5301,40.5301,40.5228,40.5228,18900.0
2014-05-23 14:15:00,55.79,55.8,55.79,55.8,74200.0,40.5228,40.5301,40.5228,40.5301,74200.0
2014-05-23 14:20:00,55.8,55.8,55.79,55.79,29100.0,40.5301,40.5301,40.5228,40.5228,29100.0
2014-05-23 14:25:00,55.8,55.8,55.79,55.8,33400.0,40.5301,40.5301,40.5228,40.5301,33400.0
2014-05-23 14:30:00,55.8,55.8,55.79,55.8,80200.0,40.5301,40.5301,40.5228,40.5301,80200.0
2014-05-23 14:35:00,55.8,55.8,55.79,55.8,33300.0,40.5301,40.5301,40.5228,40.5301,33300.0
2014-05-23 14:40:00,55.8,55.8,55.79,55.79,50400.0,40.5301,40.5301,40.5228,40.5228,50400.0
2014-05-23 14:45:00,55.8,55.8,55.79,55.79,32800.0,40.5301,40.5301,40.5228,40.5228,32800.0
2014-05-23 14:50:00,55.8,55.8,55.79,55.8,79000.0,40.5301,40.5301,40.5228,40.5301,79000.0
2014-05-23 14:55:00,55.79,55.8,55.79,55.8,44200.0,40.5228,40.5301,40.5228,40.5301,44200.0
2014-05-23 15:00:00,55.79,55.82,55.79,55.81,132900.0,40.5228,40.5446,40.5228,40.5373,132900.0
2014-05-23 15:05:00,55.82,55.9,55.81,55.88,112700.0,40.5446,40.6027,40.5373,40.5882,112700.0
2014-05-23 15:10:00,55.87,55.88,55.87,55.88,28300.0,40.5809,40.5882,40.5809,40.5882,28300.0
2014-05-23 15:15:00,55.88,55.88,55.8,55.8,54900.0,40.5882,40.5882,40.5301,40.5301,54900.0
2014-05-23 15:20:00,55.8,55.81,55.76,55.77,124600.0,40.5301,40.5373,40.501,40.5083,124600.0
2014-05-23 15:25:00,55.78,55.78,55.77,55.78,76200.0,40.5155,40.5155,40.5083,40.5155,76200.0
2014-05-23 15:30:00,55.77,55.8,55.66,55.68,324000.0,40.5083,40.5301,40.4284,40.4429,324000.0
2014-05-23 15:35:00,55.69,55.73,55.68,55.73,68800.0,40.4502,40.4792,40.4429,40.4792,68800.0
2014-05-23 15:40:00,55.72,55.75,55.69,55.75,109800.0,40.472,40.4937,40.4502,40.4937,109800.0
2014-05-23 15:45:00,55.75,55.77,55.73,55.73,94300.0,40.4937,40.5083,40.4792,40.4792,94300.0
2014-05-23 15:50:00,55.73,55.75,55.73,55.74,94100.0,40.4792,40.4937,40.4792,40.4865,94100.0
2014-05-23 15:55:00,55.74,55.74,55.67,55.7,234700.0,40.4865,40.4865,40.4356,40.4574,234700.0
2014-05-27 09:30:00,55.89,55.95,55.62,55.69,208200.0,40.5954,40.639,40.3993,40.4502,208200.0
2014-05-27 09:35:00,55.7,55.82,55.69,55.78,90500.0,40.4574,40.5446,40.4502,40.5155,90500.0
2014-05-27 09:40:00,55.77,55.79,55.64,55.65,87100.0,40.5083,40.5228,40.4138,40.4211,87100.0
2014-05-27 09:45:00,55.65,55.66,55.59,55.62,115600.0,40.4211,40.4284,40.3775,40.3993,115600.0
2014-05-27 09:50:00,55.62,55.65,55.6,55.61,72900.0,40.3993,40.4211,40.3848,40.3921,72900.0
2014-05-27 09:55:00,55.61,55.64,55.61,55.63,68800.0,40.3921,40.4138,40.3921,40.4066,68800.0
2014-05-27 10:00:00,55.62,55.65,55.58,55.64,87800.0,40.3993,40.4211,40.3703,40.4138,87800.0
2014-05-27 10:05:00,55.62,55.63,55.53,55.54,195900.0,40.3993,40.4066,40.3339,40.3412,195900.0
2014-05-27 10:10:00,55.54,55.54,55.46,55.46,94300.0,40.3412,40.3412,40.2831,40.2831,94300.0
2014-05-27 10:15:00,55.47,55.51,55.45,55.5,82200.0,40.2904,40.3194,40.2758,40.3122,82200.0
2014-05-27 10:20:00,55.51,55.53,55.5,55.5,68100.0,40.3194,40.3339,40.3122,40.3122,68100.0
2014-05-27 10:25:00,55.5,55.51,55.41,55.42,65900.0,40.3122,40.3194,40.2468,40.2541,65900.0
2014-05-27 10:30:00,55.42,55.47,55.41,55.46,47800.0,40.2541,40.2904,40.2468,40.2831,47800.0
2014-05-27 10:35:00,55.47,55.52,55.45,55.46,57700.0,40.2904,40.3267,40.2758,40.2831,57700.0
2014-05-27 10:40:00,55.47,55.47,55.42,55.43,57800.0,40.2904,40.2904,40.2541,40.2613,57800.0
2014-05-27 10:45:00,55.44,55.51,55.43,55.5,44400.0,40.2686,40.3194,40.2613,40.3122,44400.0
2014-05-27 10:50:00,55.5,55.53,55.47,55.53,49400.0,40.3122,40.3339,40.2904,40.3339,49400.0
2014-05-27 10:55:00,55.53,55.58,55.53,55.57,54100.0,40.3339,40.3703,40.3339,40.363,54100.0
2014-05-27 11:00:00,55.57,55.62,55.57,55.62,58200.0,40.363,40.3993,40.363,40.3993,58200.0
2014-05-27 11:05:00,55.61,55.64,55.57,55.61,59600.0,40.3921,40.4138,40.363,40.3921,59600.0
2014-05-27 11:10:00,55.61,55.61,55.57,55.58,54900.0,40.3921,40.3921,40.363,40.3703,54900.0
2014-05-27 11:15:00,55.59,55.59,55.53,55.56,67700.0,40.3775,40.3775,40.3339,40.3557,67700.0
2014-05-27 11:20:00,55.56,55.6,55.55,55.57,47300.0,40.3557,40.3848,40.3485,40.363,47300.0
2014-05-27 11:25:00,55.58,55.6,55.56,55.56,40100.0,40.3703,40.3848,40.3557,40.3557,40100.0
2014-05-27 11:30:00,55.57,55.6,55.55,55.56,53800.0,40.363,40.3848,40.3485,40.3557,53800.0
2014-05-27 11:35:00,55.57,55.6,55.56,55.58,63100.0,40.363,40.3848,40.3557,40.3703,63100.0
2014-05-27 11:40:00,55.58,55.6,55.55,55.55,30400.0,40.3703,40.3848,40.3485,40.3485,30400.0
2014-05-27 11:45:00,55.54,55.55,55.47,55.49,62500.0,40.3412,40.3485,40.2904,40.3049,62500.0
2014-05-27 11:50:00,55.5,55.53,55.5,55.5,38600.0,40.3122,40.3339,40.3122,40.3122,38600.0
2014-05-27 11:55:00,55.51,55.51,55.46,55.48,31300.0,40.3194,40.3194,40.2831,40.2976,31300.0
2014-05-27 12:00:00,55.48,55.48,55.47,55.48,17300.0,40.2976,40.2976,40.2904,40.2976,17300.0
2014-05-27 12:05:00,55.47,55.52,55.47,55.51,49100.0,40.2904,40.3267,40.2904,40.3194,49100.0
2014-05-27 12:10:00,55.51,55.55,55.51,55.55,24800.0,40.3194,40.3485,40.3194,40.3485,24800.0
2014-05-27 12:15:00,55.55,55.55,55.52,55.54,31900.0,40.3485,40.3485,40.3267,40.3412,31900.0
2014-05-27 12:20:00,55.54,55.59,55.54,55.54,33500.0,40.3412,40.3775,40.3412,40.3412,33500.0
2014-05-27 12:25:00,55.54,55.58,55.52,55.57,35100.0,40.3412,40.3703,40.3267,40.363,35100.0
2014-05-27 12:30:00,55.57,55.59,55.55,55.57,57100.0,40.363,40.3775,40.3485,40.363,57100.0
2014-05-27 12:35:00,55.57,55.59,55.56,55.56,19000.0,40.363,40.3775,40.3557,40.3557,19000.0
2014-05-27 12:40:00,55.57,55.61,55.55,55.6,67700.0,40.363,40.3921,40.3485,40.3848,67700.0
2014-05-27 12:45:00,55.6,55.63,55.59,55.61,38100.0,40.3848,40.4066,40.3775,40.3921,38100.0
2014-05-27 12:50:00,55.61,55.62,55.58,55.59,25100.0,40.3921,40.3993,40.3703,40.3775,25100.0
2014-05-27 12:55:00,55.59,55.59,55.55,55.57,30500.0,40.3775,40.3775,40.3485,40.363,30500.0
2014-05-27 13:00:00,55.58,55.62,55.57,55.6,57100.0,40.3703,40.3993,40.363,40.3848,57100.0
2014-05-27 13:05:00,55.61,55.62,55.59,55.6,63100.0,40.3921,40.3993,40.3775,40.3848,63100.0
2014-05-27 13:10:00,55.6,55.6,55.57,55.58,14600.0,40.3848,40.3848,40.363,40.3703,14600.0
2014-05-27 13:15:00,55.59,55.62,55.58,55.61,62300.0,40.3775,40.3993,40.3703,40.3921,62300.0
2014-05-27 13:20:00,55.62,55.66,55.61,55.66,135500.0,40.3993,40.4284,40.3921,40.4284,135500.0
2014-05-27 13:25:00,55.66,55.67,55.62,55.65,24800.0,40.4284,40.4356,40.3993,40.4211,24800.0
2014-05-27 13:30:00,55.65,55.66,55.59,55.64,33100.0,40.4211,40.4284,40.3775,40.4138,33100.0
2014-05-27 13:35:00,55.65,55.65,55.62,55.64,56300.0,40.4211,40.4211,40.3993,40.4138,56300.0
2014-05-27 13:40:00,55.63,55.66,55.62,55.65,18500.0,40.4066,40.4284,40.3993,40.4211,18500.0
2014-05-27 13:45:00,55.65,55.69,55.65,55.65,34400.0,40.4211,40.4502,40.4211,40.4211,34400.0
2014-05-27 13:50:00,55.66,55.68,55.65,55.68,44000.0,40.4284,40.4429,40.4211,40.4429,44000.0
2014-05-27 13:55:00,55.68,55.68,55.66,55.67,32700.0,40.4429,40.4429,40.4284,40.4356,32700.0
2014-05-27 14:00:00,55.68,55.68,55.66,55.67,30300.0,40.4429,40.4429,40.4284,40.4356,30300.0
2014-05-27 14:05:00,55.66,55.67,55.63,55.64,27700.0,40.4284,40.4356,40.4066,40.4138,27700.0
2014-05-27 14:10:00,55.64,55.65,55.63,55.65,16200.0,40.4138,40.4211,40.4066,40.4211,16200.0
2014-05-27 14:15:00,55.64,55.65,55.63,55.64,22200.0,40.4138,40.4211,40.4066,40.4138,22200.0
2014-05-27 14:20:00,55.63,55.64,55.59,55.59,56700.0,40.4066,40.4138,40.3775,40.3775,56700.0
2014-05-27 14:25:00,55.6,55.61,55.58,55.6,52500.0,40.3848,40.3921,40.3703,40.3848,52500.0
2014-05-27 14:30:00,55.59,55.63,55.59,55.63,34000.0,40.3775,40.4066,40.3775,40.4066,34000.0
2014-05-27 14:35:00,55.63,55.64,55.6,55.62,64400.0,40.4066,40.4138,40.3848,40.3993,64400.0
2014-05-27 14:40:00,55.62,55.64,55.57,55.59,89200.0,40.3993,40.4138,40.363,40.3775,89200.0
2014-05-27 14:45:00,55.58,55.59,55.56,55.56,42200.0,40.3703,40.3775,40.3557,40.3557,42200.0
2014-05-27 14:50:00,55.57,55.59,55.56,55.59,47400.0,40.363,40.3775,40.3557,40.3775,47400.0
2014-05-27 14:55:00,55.59,55.65,55.59,55.65,39700.0,40.3775,40.4211,40.3775,40.4211,39700.0
2014-05-27 15:00:00,55.65,55.68,55.64,55.66,92800.0,40.4211,40.4429,40.4138,40.4284,92800.0
2014-05-27 15:05:00,55.66,55.67,55.64,55.67,38000.0,40.4284,40.4356,40.4138,40.4356,38000.0
2014-05-27 15:10:00,55.67,55.68,55.65,55.67,92700.0,40.4356,40.4429,40.4211,40.4356,92700.0
2014-05-27 15:15:00,55.68,55.7,55.66,55.69,107700.0,40.4429,40.4574,40.4284,40.4502,107700.0
2014-05-27 15:20:00,55.69,55.7,55.68,55.69,62200.0,40.4502,40.4574,40.4429,40.4502,62200.0
2014-05-27 15:25:00,55.69,55.7,55.68,55.68,55700.0,40.4502,40.4574,40.4429,40.4429,55700.0
2014-05-27 15:30:00,55.69,55.69,55.67,55.69,52300.0,40.4502,40.4502,40.4356,40.4502,52300.0
2014-05-27 15:35:00,55.69,55.69,55.68,55.69,28300.0,40.4502,40.4502,40.4429,40.4502,28300.0
2014-05-27 15:40:00,55.69,55.73,55.68,55.71,67800.0,40.4502,40.4792,40.4429,40.4647,67800.0
2014-05-27 15:45:00,55.72,55.74,55.7,55.72,136500.0,40.472,40.4865,40.4574,40.472,136500.0
2014-05-27 15:50:00,55.72,55.76,55.71,55.76,153700.0,40.472,40.501,40.4647,40.501,153700.0
2014-05-27 15:55:00,55.76,55.77,55.73,55.76,432000.0,40.501,40.5083,40.4792,40.501,432000.0
2014-05-28 09:30:00,56.0,56.0,55.64,55.68,219400.0,40.6753,40.6753,40.4138,40.4429,219400.0
2014-05-28 09:35:00,55.66,55.69,55.52,55.66,115700.0,40.4284,40.4502,40.3267,40.4284,115700.0
2014-05-28 09:40:00,55.65,55.77,55.62,55.73,133800.0,40.4211,40.5083,40.3993,40.4792,133800.0
2014-05-28 09:45:00,55.73,55.76,55.69,55.71,167400.0,40.4792,40.501,40.4502,40.4647,167400.0
2014-05-28 09:50:00,55.71,55.73,55.56,55.73,112100.0,40.4647,40.4792,40.3557,40.4792,112100.0
2014-05-28 09:55:00,55.73,55.75,55.51,55.51,144000.0,40.4792,40.4937,40.3194,40.3194,144000.0
2014-05-28 10:00:00,55.51,55.53,55.38,55.42,99000.0,40.3194,40.3339,40.225,40.2541,99000.0
2014-05-28 10:05:00,55.44,55.58,55.44,55.56,82800.0,40.2686,40.3703,40.2686,40.3557,82800.0
2014-05-28 10:10:00,55.55,55.58,55.5,55.51,79200.0,40.3485,40.3703,40.3122,40.3194,79200.0
2014-05-28 10:15:00,55.51,55.52,55.44,55.45,45700.0,40.3194,40.3267,40.2686,40.2758,45700.0
2014-05-28 10:20:00,55.45,55.51,55.44,55.47,51800.0,40.2758,40.3194,40.2686,40.2904,51800.0
2014-05-28 10:25:00,55.48,55.49,55.46,55.49,24100.0,40.2976,40.3049,40.2831,40.3049,24100.0
2014-05-28 10:30:00,55.48,55.5,55.46,55.47,18300.0,40.2976,40.3122,40.2831,40.2904,18300.0
2014-05-28 10:35:00,55.47,55.51,55.43,55.45,65700.0,40.2904,40.3194,40.2613,40.2758,65700.0
2014-05-28 10:40:00,55.46,55.49,55.43,55.46,37900.0,40.2831,40.3049,40.2613,40.2831,37900.0
2014-05-28 10:45:00,55.46,55.51,55.42,55.49,75200.0,40.2831,40.3194,40.2541,40.3049,75200.0
2014-05-28 10:50:00,55.48,55.52,55.47,55.52,28700.0,40.2976,40.3267,40.2904,40.3267,28700.0
2014-05-28 10:55:00,55.52,55.52,55.46,55.52,39000.0,40.3267,40.3267,40.2831,40.3267,39000.0
2014-05-28 11:00:00,55.52,55.52,55.45,55.46,38500.0,40.3267,40.3267,40.2758,40.2831,38500.0
2014-05-28 11:05:00,55.47,55.5,55.44,55.46,41400.0,40.2904,40.3122,40.2686,40.2831,41400.0
2014-05-28 11:10:00,55.46,55.5,55.44,55.44,36500.0,40.2831,40.3122,40.2686,40.2686,36500.0
2014-05-28 11:15:00,55.43,55.45,55.4,55.44,56300.0,40.2613,40.2758,40.2395,40.2686,56300.0
2014-05-28 11:20:00,55.45,55.45,55.38,55.4,86800.0,40.2758,40.2758,40.225,40.2395,86800.0
2014-05-28 11:25:00,55.41,55.42,55.39,55.41,33100.0,40.2468,40.2541,40.2323,40.2468,33100.0
2014-05-28 11:30:00,55.4,55.44,55.38,55.4,68200.0,40.2395,40.2686,40.225,40.2395,68200.0
2014-05-28 11:35:00,55.4,55.41,55.38,55.38,34100.0,40.2395,40.2468,40.225,40.225,34100.0
2014-05-28 11:40:00,55.38,55.43,55.37,55.43,48200.0,40.225,40.2613,40.2177,40.2613,48200.0
2014-05-28 11:45:00,55.43,55.46,55.42,55.44,40000.0,40.2613,40.2831,40.2541,40.2686,40000.0
2014-05-28 11:50:00,55.43,55.5,55.43,55.48,56300.0,40.2613,40.3122,40.2613,40.2976,56300.0
2014-05-28 11:55:00,55.47,55.5,55.47,55.49,32100.0,40.2904,40.3122,40.2904,40.3049,32100.0
2014-05-28 12:00:00,55.48,55.49,55.44,55.45,44700.0,40.2976,40.3049,40.2686,40.2758,44700.0
2014-05-28 12:05:00,55.45,55.48,55.42,55.44,47300.0,40.2758,40.2976,40.2541,40.2686,47300.0
2014-05-28 12:10:00,55.44,55.48,55.41,55.43,38100.0,40.2686,40.2976,40.2468,40.2613,38100.0
2014-05-28 12:15:00,55.44,55.44,55.36,55.39,50100.0,40.2686,40.2686,40.2105,40.2323,50100.0
2014-05-28 12:20:00,55.38,55.4,55.36,55.38,19100.0,40.225,40.2395,40.2105,40.225,19100.0
2014-05-28 12:25:00,55.38,55.4,55.36,55.36,24800.0,40.225,40.2395,40.2105,40.2105,24800.0
2014-05-28 12:30:00,55.37,55.38,55.35,55.37,37000.0,40.2177,40.225,40.2032,40.2177,37000.0
2014-05-28 12:35:00,55.37,55.4,55.35,55.35,35300.0,40.2177,40.2395,40.2032,40.2032,35300.0
2014-05-28 12:40:00,55.35,55.41,55.35,55.39,16800.0,40.2032,40.2468,40.2032,40.2323,16800.0
2014-05-28 12:45:00,55.39,55.4,55.32,55.32,59000.0,40.2323,40.2395,40.1814,40.1814,59000.0
2014-05-28 12:50:00,55.33,55.33,55.26,55.28,100200.0,40.1887,40.1887,40.1378,40.1524,100200.0
2014-05-28 12:55:00,55.28,55.29,55.25,55.25,50100.0,40.1524,40.1596,40.1306,40.1306,50100.0
2014-05-28 13:00:00,55.26,55.28,55.25,55.27,41600.0,40.1378,40.1524,40.1306,40.1451,41600.0
2014-05-28 13:05:00,55.27,55.31,55.27,55.28,35800.0,40.1451,40.1742,40.1451,40.1524,35800.0
2014-05-28 13:10:00,55.29,55.3,55.26,55.27,54900.0,40.1596,40.1669,40.1378,40.1451,54900.0
2014-05-28 13:15:00,55.27,55.31,55.26,55.3,58400.0,40.1451,40.1742,40.1378,40.1669,58400.0
2014-05-28 13:20:00,55.3,55.36,55.29,55.3,99000.0,40.1669,40.2105,40.1596,40.1669,99000.0
2014-05-28 13:25:00,55.31,55.38,55.3,55.35,27200.0,40.1742,40.225,40.1669,40.2032,27200.0
2014-05-28 13:30:00,55.34,55.38,55.34,55.35,57200.0,40.1959,40.225,40.1959,40.2032,57200.0
2014-05-28 13:35:00,55.34,55.4,55.34,55.4,71500.0,40.1959,40.2395,40.1959,40.2395,71500.0
2014-05-28 13:40:00,55.4,55.45,55.38,55.45,49700.0,40.2395,40.2758,40.225,40.2758,49700.0
2014-05-28 13:45:00,55.45,55.45,55.4,55.4,45700.0,40.2758,40.2758,40.2395,40.2395,45700.0
2014-05-28 13:50:00,55.4,55.43,55.37,55.41,34400.0,40.2395,40.2613,40.2177,40.2468,34400.0
2014-05-28 13:55:00,55.42,55.45,55.41,55.45,35600.0,40.2541,40.2758,40.2468,40.2758,35600.0
2014-05-28 14:00:00,55.45,55.46,55.42,55.43,46300.0,40.2758,40.2831,40.2541,40.2613,46300.0
2014-05-28 14:05:00,55.43,55.44,55.39,55.41,107500.0,40.2613,40.2686,40.2323,40.2468,107500.0
2014-05-28 14:10:00,55.42,55.42,55.37,55.38,57400.0,40.2541,40.2541,40.2177,40.225,57400.0
2014-05-28 14:15:00,55.38,55.41,55.37,55.39,37800.0,40.225,40.2468,40.2177,40.2323,37800.0
2014-05-28 14:20:00,55.39,55.41,55.39,55.39,45900.0,40.2323,40.2468,40.2323,40.2323,45900.0
2014-05-28 14:25:00,55.4,55.41,55.39,55.4,25000.0,40.2395,40.2468,40.2323,40.2395,25000.0
2014-05-28 14:30:00,55.41,55.41,55.37,55.4,46900.0,40.2468,40.2468,40.2177,40.2395,46900.0
2014-05-28 14:35:00,55.41,55.41,55.38,55.39,44300.0,40.2468,40.2468,40.225,40.2323,44300.0
2014-05-28 14:40:00,55.4,55.41,55.38,55.39,33800.0,40.2395,40.2468,40.225,40.2323,33800.0
2014-05-28 14:45:00,55.39,55.41,55.39,55.39,53200.0,40.2323,40.2468,40.2323,40.2323,53200.0
2014-05-28 14:50:00,55.4,55.41,55.38,55.41,61500.0,40.2395,40.2468,40.225,40.2468,61500.0
2014-05-28 14:55:00,55.41,55.41,55.37,55.38,55400.0,40.2468,40.2468,40.2177,40.225,55400.0
2014-05-28 15:00:00,55.39,55.4,55.37,55.38,39800.0,40.2323,40.2395,40.2177,40.225,39800.0
2014-05-28 15:05:00,55.37,55.4,55.37,55.39,48300.0,40.2177,40.2395,40.2177,40.2323,48300.0
2014-05-28 15:10:00,55.4,55.4,55.37,55.38,61500.0,40.2395,40.2395,40.2177,40.225,61500.0
2014-05-28 15:15:00,55.37,55.39,55.35,55.35,76600.0,40.2177,40.2323,40.2032,40.2032,76600.0
2014-05-28 15:20:00,55.35,55.37,55.35,55.35,61300.0,40.2032,40.2177,40.2032,40.2032,61300.0
2014-05-28 15:25:00,55.35,55.36,55.35,55.36,80600.0,40.2032,40.2105,40.2032,40.2105,80600.0
2014-05-28 15:30:00,55.36,55.37,55.33,55.35,114600.0,40.2105,40.2177,40.1887,40.2032,114600.0
2014-05-28 15:35:00,55.35,55.38,55.35,55.36,264900.0,40.2032,40.225,40.2032,40.2105,264900.0
2014-05-28 15:40:00,55.37,55.4,55.35,55.37,106600.0,40.2177,40.2395,40.2032,40.2177,106600.0
2014-05-28 15:45:00,55.37,55.38,55.3,55.32,164000.0,40.2177,40.225,40.1669,40.1814,164000.0
2014-05-28 15:50:00,55.32,55.35,55.29,55.34,133000.0,40.1814,40.2032,40.1596,40.1959,133000.0
2014-05-28 15:55:00,55.35,55.35,55.3,55.33,269700.0,40.2032,40.2032,40.1669,40.1887,269700.0
2014-05-29 09:30:00,55.4,55.42,55.3,55.34,104000.0,40.2395,40.2541,40.1669,40.1959,104000.0
2014-05-29 09:35:00,55.34,55.4,55.34,55.38,62300.0,40.1959,40.2395,40.1959,40.225,62300.0
2014-05-29 09:40:00,55.38,55.96,55.37,55.79,286800.0,40.225,40.6463,40.2177,40.5228,286800.0
2014-05-29 09:45:00,55.79,55.89,55.67,55.8,90600.0,40.5228,40.5954,40.4356,40.5301,90600.0
2014-05-29 09:50:00,55.79,55.85,55.69,55.74,32800.0,40.5228,40.5664,40.4502,40.4865,32800.0
2014-05-29 09:55:00,55.75,55.79,55.66,55.78,48200.0,40.4937,40.5228,40.4284,40.5155,48200.0
2014-05-29 10:00:00,55.77,55.78,55.72,55.73,37400.0,40.5083,40.5155,40.472,40.4792,37400.0
2014-05-29 10:05:00,55.73,55.76,55.66,55.71,39700.0,40.4792,40.501,40.4284,40.4647,39700.0
2014-05-29 10:10:00,55.7,55.73,55.6,55.62,54900.0,40.4574,40.4792,40.3848,40.3993,54900.0
2014-05-29 10:15:00,55.6,55.64,55.54,55.55,42000.0,40.3848,40.4138,40.3412,40.3485,42000.0
2014-05-29 10:20:00,55.55,55.63,55.54,55.62,33000.0,40.3485,40.4066,40.3412,40.3993,33000.0
2014-05-29 10:25:00,55.63,55.64,55.57,55.59,19000.0,40.4066,40.4138,40.363,40.3775,19000.0
2014-05-29 10:30:00,55.58,55.65,55.58,55.62,24800.0,40.3703,40.4211,40.3703,40.3993,24800.0
2014-05-29 10:35:00,55.63,55.65,55.59,55.64,31500.0,40.4066,40.4211,40.3775,40.4138,31500.0
2014-05-29 10:40:00,55.63,55.65,55.59,55.61,32400.0,40.4066,40.4211,40.3775,40.3921,32400.0
2014-05-29 10:45:00,55.63,55.78,55.62,55.77,39700.0,40.4066,40.5155,40.3993,40.5083,39700.0
2014-05-29 10:50:00,55.77,55.8,55.74,55.79,31400.0,40.5083,40.5301,40.4865,40.5228,31400.0
2014-05-29 10:55:00,55.8,55.8,55.7,55.71,40100.0,40.5301,40.5301,40.4574,40.4647,40100.0
2014-05-29 11:00:00,55.71,55.72,55.68,55.69,21100.0,40.4647,40.472,40.4429,40.4502,21100.0
2014-05-29 11:05:00,55.68,55.72,55.68,55.7,17200.0,40.4429,40.472,40.4429,40.4574,17200.0
2014-05-29 11:10:00,55.7,55.71,55.66,55.69,31800.0,40.4574,40.4647,40.4284,40.4502,31800.0
2014-05-29 11:15:00,55.68,55.7,55.65,55.66,33400.0,40.4429,40.4574,40.4211,40.4284,33400.0
2014-05-29 11:20:00,55.66,55.69,55.65,55.66,29600.0,40.4284,40.4502,40.4211,40.4284,29600.0
2014-05-29 11:25:00,55.65,55.69,55.62,55.62,32000.0,40.4211,40.4502,40.3993,40.3993,32000.0
2014-05-29 11:30:00,55.62,55.64,55.58,55.59,48700.0,40.3993,40.4138,40.3703,40.3775,48700.0
2014-05-29 11:35:00,55.61,55.62,55.59,55.6,43100.0,40.3921,40.3993,40.3775,40.3848,43100.0
2014-05-29 11:40:00,55.59,55.63,55.58,55.62,51100.0,40.3775,40.4066,40.3703,40.3993,51100.0
2014-05-29 11:45:00,55.62,55.66,55.62,55.62,26300.0,40.3993,40.4284,40.3993,40.3993,26300.0
2014-05-29 11:50:00,55.61,55.62,55.56,55.59,26100.0,40.3921,40.3993,40.3557,40.3775,26100.0
2014-05-29 11:55:00,55.59,55.61,55.55,55.56,29900.0,40.3775,40.3921,40.3485,40.3557,29900.0
2014-05-29 12:00:00,55.56,55.59,55.55,55.59,24700.0,40.3557,40.3775,40.3485,40.3775,24700.0
2014-05-29 12:05:00,55.59,55.63,55.55,55.63,47100.0,40.3775,40.4066,40.3485,40.4066,47100.0
2014-05-29 12:10:00,55.62,55.63,55.56,55.6,53100.0,40.3993,40.4066,40.3557,40.3848,53100.0
2014-05-29 12:15:00,55.61,55.64,55.58,55.63,31600.0,40.3921,40.4138,40.3703,40.4066,31600.0
2014-05-29 12:20:00,55.63,55.67,55.6,55.61,50100.0,40.4066,40.4356,40.3848,40.3921,50100.0
2014-05-29 12:25:00,55.6,55.65,55.6,55.65,35000.0,40.3848,40.4211,40.3848,40.4211,35000.0
2014-05-29 12:30:00,55.65,55.71,55.63,55.69,39300.0,40.4211,40.4647,40.4066,40.4502,39300.0
2014-05-29 12:35:00,55.7,55.72,55.65,55.66,26100.0,40.4574,40.472,40.4211,40.4284,26100.0
2014-05-29 12:40:00,55.67,55.69,55.65,55.67,39400.0,40.4356,40.4502,40.4211,40.4356,39400.0
2014-05-29 12:45:00,55.67,55.71,55.65,55.7,49000.0,40.4356,40.4647,40.4211,40.4574,49000.0
2014-05-29 12:50:00,55.7,55.7,55.66,55.67,29700.0,40.4574,40.4574,40.4284,40.4356,29700.0
2014-05-29 12:55:00,55.68,55.7,55.66,55.69,23200.0,40.4429,40.4574,40.4284,40.4502,23200.0
2014-05-29 13:00:00,55.68,55.69,55.64,55.68,51000.0,40.4429,40.4502,40.4138,40.4429,51000.0
2014-05-29 13:05:00,55.68,55.69,55.65,55.65,16500.0,40.4429,40.4502,40.4211,40.4211,16500.0
2014-05-29 13:10:00,55.66,55.7,55.64,55.7,65400.0,40.4284,40.4574,40.4138,40.4574,65400.0
2014-05-29 13:15:00,55.69,55.74,55.69,55.73,41700.0,40.4502,40.4865,40.4502,40.4792,41700.0
2014-05-29 13:20:00,55.73,55.74,55.72,55.72,18000.0,40.4792,40.4865,40.472,40.472,18000.0
2014-05-29 13:25:00,55.73,55.74,55.72,55.74,27400.0,40.4792,40.4865,40.472,40.4865,27400.0
2014-05-29 13:30:00,55.73,55.78,55.72,55.77,52700.0,40.4792,40.5155,40.472,40.5083,52700.0
2014-05-29 13:35:00,55.77,55.77,55.7,55.7,43200.0,40.5083,40.5083,40.4574,40.4574,43200.0
2014-05-29 13:40:00,55.7,55.71,55.7,55.7,24500.0,40.4574,40.4647,40.4574,40.4574,24500.0
2014-05-29 13:45:00,55.7,55.73,55.69,55.72,75800.0,40.4574,40.4792,40.4502,40.472,75800.0
2014-05-29 13:50:00,55.73,55.75,55.7,55.7,32300.0,40.4792,40.4937,40.4574,40.4574,32300.0
2014-05-29 13:55:00,55.71,55.74,55.7,55.73,61500.0,40.4647,40.4865,40.4574,40.4792,61500.0
2014-05-29 14:00:00,55.73,55.73,55.7,55.71,17500.0,40.4792,40.4792,40.4574,40.4647,17500.0
2014-05-29 14:05:00,55.71,55.71,55.7,55.71,18500.0,40.4647,40.4647,40.4574,40.4647,18500.0
2014-05-29 14:10:00,55.71,55.72,55.7,55.7,17800.0,40.4647,40.472,40.4574,40.4574,17800.0
2014-05-29 14:15:00,55.71,55.72,55.7,55.71,38300.0,40.4647,40.472,40.4574,40.4647,38300.0
2014-05-29 14:20:00,55.71,55.74,55.7,55.74,40600.0,40.4647,40.4865,40.4574,40.4865,40600.0
2014-05-29 14:25:00,55.74,55.74,55.71,55.71,27000.0,40.4865,40.4865,40.4647,40.4647,27000.0
2014-05-29 14:30:00,55.72,55.72,55.69,55.71,62000.0,40.472,40.472,40.4502,40.4647,62000.0
2014-05-29 14:35:00,55.71,55.82,55.71,55.82,54900.0,40.4647,40.5446,40.4647,40.5446,54900.0
2014-05-29 14:40:00,55.82,55.82,55.79,55.81,35800.0,40.5446,40.5446,40.5228,40.5373,35800.0
2014-05-29 14:45:00,55.8,55.82,55.79,55.8,37300.0,40.5301,40.5446,40.5228,40.5301,37300.0
2014-05-29 14:50:00,55.79,55.82,55.78,55.82,37900.0,40.5228,40.5446,40.5155,40.5446,37900.0
2014-05-29 14:55:00,55.82,55.83,55.8,55.81,50100.0,40.5446,40.5519,40.5301,40.5373,50100.0
2014-05-29 15:00:00,55.8,55.84,55.8,55.81,38800.0,40.5301,40.5591,40.5301,40.5373,38800.0
2014-05-29 15:05:00,55.81,55.84,55.8,55.82,84900.0,40.5373,40.5591,40.5301,40.5446,84900.0
2014-05-29 15:10:00,55.82,55.83,55.8,55.82,38200.0,40.5446,40.5519,40.5301,40.5446,38200.0
2014-05-29 15:15:00,55.83,55.84,55.82,55.84,45500.0,40.5519,40.5591,40.5446,40.5591,45500.0
2014-05-29 15:20:00,55.84,55.85,55.81,55.82,65100.0,40.5591,40.5664,40.5373,40.5446,65100.0
2014-05-29 15:25:00,55.82,55.86,55.81,55.85,86500.0,40.5446,40.5736,40.5373,40.5664,86500.0
2014-05-29 15:30:00,55.86,55.87,55.83,55.84,68500.0,40.5736,40.5809,40.5519,40.5591,68500.0
2014-05-29 15:35:00,55.83,55.86,55.82,55.86,61500.0,40.5519,40.5736,40.5446,40.5736,61500.0
2014-05-29 15:40:00,55.86,55.87,55.84,55.86,109100.0,40.5736,40.5809,40.5591,40.5736,109100.0
2014-05-29 15:45:00,55.86,55.88,55.85,55.87,117700.0,40.5736,40.5882,40.5664,40.5809,117700.0
2014-05-29 15:50:00,55.87,55.9,55.86,55.89,115300.0,40.5809,40.6027,40.5736,40.5954,115300.0
2014-05-29 15:55:00,55.89,55.94,55.88,55.88,340700.0,40.5954,40.6318,40.5882,40.5882,340700.0
2014-05-30 09:30:00,55.92,56.08,55.89,56.02,104400.0,40.6172,40.7334,40.5954,40.6899,104400.0
2014-05-30 09:35:00,56.05,56.14,56.0,56.11,73900.0,40.7116,40.777,40.6753,40.7552,73900.0
2014-05-30 09:40:00,56.1,56.14,56.07,56.09,60800.0,40.748,40.777,40.7262,40.7407,60800.0
2014-05-30 09:45:00,56.09,56.19,56.08,56.18,65600.0,40.7407,40.8133,40.7334,40.8061,65600.0
2014-05-30 09:50:00,56.19,56.22,56.13,56.19,70000.0,40.8133,40.8351,40.7698,40.8133,70000.0
2014-05-30 09:55:00,56.2,56.26,56.14,56.26,92800.0,40.8206,40.8642,40.777,40.8642,92800.0
2014-05-30 10:00:00,56.26,56.31,56.25,56.27,125400.0,40.8642,40.9005,40.8569,40.8714,125400.0
2014-05-30 10:05:00,56.28,56.39,56.23,56.37,112100.0,40.8787,40.9586,40.8424,40.9441,112100.0
2014-05-30 10:10:00,56.36,56.44,56.35,56.36,83800.0,40.9368,40.9949,40.9296,40.9368,83800.0
2014-05-30 10:15:00,56.35,56.36,56.17,56.17,60400.0,40.9296,40.9368,40.7988,40.7988,60400.0
2014-05-30 10:20:00,56.16,56.28,56.14,56.27,89100.0,40.7915,40.8787,40.777,40.8714,89100.0
2014-05-30 10:25:00,56.27,56.32,56.27,56.28,27000.0,40.8714,40.9078,40.8714,40.8787,27000.0
2014-05-30 10:30:00,56.28,56.29,56.22,56.24,26000.0,40.8787,40.886,40.8351,40.8497,26000.0
2014-05-30 10:35:00,56.25,56.31,56.23,56.3,40600.0,40.8569,40.9005,40.8424,40.8932,40600.0
2014-05-30 10:40:00,56.29,56.36,56.28,56.35,34300.0,40.886,40.9368,40.8787,40.9296,34300.0
2014-05-30 10:45:00,56.35,56.38,56.32,56.33,31600.0,40.9296,40.9513,40.9078,40.915,31600.0
2014-05-30 10:50:00,56.34,56.35,56.29,56.29,55200.0,40.9223,40.9296,40.886,40.886,55200.0
2014-05-30 10:55:00,56.3,56.35,56.29,56.29,75400.0,40.8932,40.9296,40.886,40.886,75400.0
2014-05-30 11:00:00,56.29,56.4,56.29,56.37,51900.0,40.886,40.9659,40.886,40.9441,51900.0
2014-05-30 11:05:00,56.36,56.38,56.36,56.36,49100.0,40.9368,40.9513,40.9368,40.9368,49100.0
2014-05-30 11:10:00,56.35,56.4,56.35,56.38,39500.0,40.9296,40.9659,40.9296,40.9513,39500.0
2014-05-30 11:15:00,56.37,56.4,56.33,56.34,43800.0,40.9441,40.9659,40.915,40.9223,43800.0
2014-05-30 11:20:00,56.34,56.39,56.31,56.36,82000.0,40.9223,40.9586,40.9005,40.9368,82000.0
2014-05-30 11:25:00,56.36,56.43,56.36,56.41,88800.0,40.9368,40.9877,40.9368,40.9731,88800.0
2014-05-30 11:30:00,56.41,56.49,56.4,56.47,73100.0,40.9731,41.0312,40.9659,41.0167,73100.0
2014-05-30 11:35:00,56.47,56.48,56.43,56.47,45200.0,41.0167,41.024,40.9877,41.0167,45200.0
2014-05-30 11:40:00,56.46,56.5,56.43,56.5,54900.0,41.0094,41.0385,40.9877,41.0385,54900.0
2014-05-30 11:45:00,56.5,56.51,56.45,56.46,34800.0,41.0385,41.0458,41.0022,41.0094,34800.0
2014-05-30 11:50:00,56.46,56.52,56.46,56.52,60100.0,41.0094,41.053,41.0094,41.053,60100.0
2014-05-30 11:55:00,56.51,56.59,56.5,56.58,61800.0,41.0458,41.1039,41.0385,41.0966,61800.0
2014-05-30 12:00:00,56.57,56.6,56.51,56.6,34900.0,41.0893,41.1111,41.0458,41.1111,34900.0
2014-05-30 12:05:00,56.6,56.63,56.59,56.63,50000.0,41.1111,41.1329,41.1039,41.1329,50000.0
2014-05-30 12:10:00,56.63,56.63,56.6,56.62,52800.0,41.1329,41.1329,41.1111,41.1257,52800.0
2014-05-30 12:15:00,56.61,56.64,56.6,56.64,45400.0,41.1184,41.1402,41.1111,41.1402,45400.0
2014-05-30 12:20:00,56.65,56.72,56.64,56.72,78500.0,41.1475,41.1983,41.1402,41.1983,78500.0
2014-05-30 12:25:00,56.72,56.8,56.71,56.75,98900.0,41.1983,41.2564,41.191,41.2201,98900.0
2014-05-30 12:30:00,56.75,56.84,56.74,56.8,116000.0,41.2201,41.2855,41.2128,41.2564,116000.0
2014-05-30 12:35:00,56.8,56.81,56.68,56.68,65600.0,41.2564,41.2637,41.1692,41.1692,65600.0
2014-05-30 12:40:00,56.69,56.75,56.66,56.75,57200.0,41.1765,41.2201,41.1547,41.2201,57200.0
2014-05-30 12:45:00,56.75,56.8,56.74,56.78,67600.0,41.2201,41.2564,41.2128,41.2419,67600.0
2014-05-30 12:50:00,56.78,56.8,56.72,56.72,63600.0,41.2419,41.2564,41.1983,41.1983,63600.0
2014-05-30 12:55:00,56.73,56.76,56.7,56.76,41300.0,41.2056,41.2274,41.1838,41.2274,41300.0
2014-05-30 13:00:00,56.75,56.75,56.66,56.68,73600.0,41.2201,41.2201,41.1547,41.1692,73600.0
2014-05-30 13:05:00,56.68,56.7,56.62,56.65,36700.0,41.1692,41.1838,41.1257,41.1475,36700.0
2014-05-30 13:10:00,56.65,56.69,56.64,56.69,24400.0,41.1475,41.1765,41.1402,41.1765,24400.0
2014-05-30 13:15:00,56.69,56.71,56.63,56.63,31100.0,41.1765,41.191,41.1329,41.1329,31100.0
2014-05-30 13:20:00,56.63,56.64,56.58,56.61,50900.0,41.1329,41.1402,41.0966,41.1184,50900.0
2014-05-30 13:25:00,56.6,56.65,56.6,56.65,37000.0,41.1111,41.1475,41.1111,41.1475,37000.0
2014-05-30 13:30:00,56.65,56.66,56.57,56.58,58200.0,41.1475,41.1547,41.0893,41.0966,58200.0
2014-05-30 13:35:00,56.58,56.61,56.53,56.6,120300.0,41.0966,41.1184,41.0603,41.1111,120300.0
2014-05-30 13:40:00,56.59,56.68,56.59,56.67,90500.0,41.1039,41.1692,41.1039,41.162,90500.0
2014-05-30 13:45:00,56.67,56.74,56.67,56.72,50900.0,41.162,41.2128,41.162,41.1983,50900.0
2014-05-30 13:50:00,56.72,56.77,56.71,56.76,47500.0,41.1983,41.2346,41.191,41.2274,47500.0
2014-05-30 13:55:00,56.77,56.77,56.69,56.74,52100.0,41.2346,41.2346,41.1765,41.2128,52100.0
2014-05-30 14:00:00,56.74,56.8,56.74,56.8,57000.0,41.2128,41.2564,41.2128,41.2564,57000.0
2014-05-30 14:05:00,56.8,56.86,56.79,56.8,133800.0,41.2564,41.3,41.2491,41.2564,133800.0
2014-05-30 14:10:00,56.8,56.83,56.74,56.78,73300.0,41.2564,41.2782,41.2128,41.2419,73300.0
2014-05-30 14:15:00,56.78,56.91,56.77,56.9,128400.0,41.2419,41.3363,41.2346,41.329,128400.0
2014-05-30 14:20:00,56.9,56.92,56.87,56.89,49400.0,41.329,41.3436,41.3073,41.3218,49400.0
2014-05-30 14:25:00,56.89,56.91,56.82,56.85,66900.0,41.3218,41.3363,41.2709,41.2927,66900.0
2014-05-30 14:30:00,56.84,56.9,56.8,56.88,67800.0,41.2855,41.329,41.2564,41.3145,67800.0
2014-05-30 14:35:00,56.89,56.9,56.87,56.89,28600.0,41.3218,41.329,41.3073,41.3218,28600.0
2014-05-30 14:40:00,56.89,56.9,56.85,56.86,49800.0,41.3218,41.329,41.2927,41.3,49800.0
2014-05-30 14:45:00,56.85,56.88,56.85,56.86,20800.0,41.2927,41.3145,41.2927,41.3,20800.0
2014-05-30 14:50:00,56.85,56.85,56.82,56.83,29400.0,41.2927,41.2927,41.2709,41.2782,29400.0
2014-05-30 14:55:00,56.83,56.86,56.82,56.84,42700.0,41.2782,41.3,41.2709,41.2855,42700.0
2014-05-30 15:00:00,56.83,56.83,56.74,56.74,70400.0,41.2782,41.2782,41.2128,41.2128,70400.0
2014-05-30 15:05:00,56.74,56.77,56.69,56.74,46200.0,41.2128,41.2346,41.1765,41.2128,46200.0
2014-05-30 15:10:00,56.74,56.74,56.66,56.67,35100.0,41.2128,41.2128,41.1547,41.162,35100.0
2014-05-30 15:15:00,56.67,56.7,56.63,56.7,55000.0,41.162,41.1838,41.1329,41.1838,55000.0
2014-05-30 15:20:00,56.7,56.7,56.63,56.66,47500.0,41.1838,41.1838,41.1329,41.1547,47500.0
2014-05-30 15:25:00,56.66,56.7,56.64,56.65,68300.0,41.1547,41.1838,41.1402,41.1475,68300.0
2014-05-30 15:30:00,56.65,56.66,56.61,56.63,64500.0,41.1475,41.1547,41.1184,41.1329,64500.0
2014-05-30 15:35:00,56.63,56.71,56.62,56.66,91900.0,41.1329,41.191,41.1257,41.1547,91900.0
2014-05-30 15:40:00,56.66,56.66,56.61,56.63,81900.0,41.1547,41.1547,41.1184,41.1329,81900.0
2014-05-30 15:45:00,56.64,56.73,56.63,56.72,128100.0,41.1402,41.2056,41.1329,41.1983,128100.0
2014-05-30 15:50:00,56.72,56.73,56.72,56.72,80200.0,41.1983,41.2056,41.1983,41.1983,80200.0
2014-05-30 15:55:00,56.73,56.78,56.7,56.76,321000.0,41.2056,41.2419,41.1838,41.2274,321000.0
2014-06-02 09:30:00,56.94,57.0,56.78,56.93,141400.0,41.3581,41.4017,41.2419,41.3508,141400.0
2014-06-02 09:35:00,56.92,57.04,56.76,56.97,57800.0,41.3436,41.4307,41.2274,41.3799,57800.0
2014-06-02 09:40:00,56.96,56.99,56.81,56.85,140300.0,41.3726,41.3944,41.2637,41.2927,140300.0
2014-06-02 09:45:00,56.82,56.89,56.81,56.87,25400.0,41.2709,41.3218,41.2637,41.3073,25400.0
2014-06-02 09:50:00,56.88,56.94,56.87,56.87,32200.0,41.3145,41.3581,41.3073,41.3073,32200.0
2014-06-02 09:55:00,56.85,56.94,56.83,56.93,126100.0,41.2927,41.3581,41.2782,41.3508,126100.0
2014-06-02 10:00:00,56.91,56.99,56.89,56.96,138700.0,41.3363,41.3944,41.3218,41.3726,138700.0
2014-06-02 10:05:00,56.96,56.97,56.88,56.92,49100.0,41.3726,41.3799,41.3145,41.3436,49100.0
2014-06-02 10:10:00,56.92,56.97,56.86,56.87,33800.0,41.3436,41.3799,41.3,41.3073,33800.0
2014-06-02 10:15:00,56.85,56.91,56.81,56.84,28400.0,41.2927,41.3363,41.2637,41.2855,28400.0
2014-06-02 10:20:00,56.83,56.87,56.79,56.79,34900.0,41.2782,41.3073,41.2491,41.2491,34900.0
2014-06-02 10:25:00,56.8,56.8,56.75,56.8,66600.0,41.2564,41.2564,41.2201,41.2564,66600.0
2014-06-02 10:30:00,56.79,56.81,56.73,56.74,37900.0,41.2491,41.2637,41.2056,41.2128,37900.0
2014-06-02 10:35:00,56.73,56.77,56.71,56.74,59900.0,41.2056,41.2346,41.191,41.2128,59900.0
2014-06-02 10:40:00,56.74,56.76,56.7,56.71,38400.0,41.2128,41.2274,41.1838,41.191,38400.0
2014-06-02 10:45:00,56.71,56.78,56.71,56.74,17400.0,41.191,41.2419,41.191,41.2128,17400.0
2014-06-02 10:50:00,56.75,56.78,56.72,56.72,29700.0,41.2201,41.2419,41.1983,41.1983,29700.0
2014-06-02 10:55:00,56.73,56.75,56.72,56.75,10000.0,41.2056,41.2201,41.1983,41.2201,10000.0
2014-06-02 11:00:00,56.75,56.75,56.69,56.71,29600.0,41.2201,41.2201,41.1765,41.191,29600.0
2014-06-02 11:05:00,56.71,56.75,56.7,56.73,19400.0,41.191,41.2201,41.1838,41.2056,19400.0
2014-06-02 11:10:00,56.73,56.77,56.69,56.69,45100.0,41.2056,41.2346,41.1765,41.1765,45100.0
2014-06-02 11:15:00,56.69,56.76,56.69,56.75,40500.0,41.1765,41.2274,41.1765,41.2201,40500.0
2014-06-02 11:20:00,56.74,56.77,56.67,56.71,34500.0,41.2128,41.2346,41.162,41.191,34500.0
2014-06-02 11:25:00,56.71,56.76,56.69,56.74,24300.0,41.191,41.2274,41.1765,41.2128,24300.0
2014-06-02 11:30:00,56.75,56.75,56.69,56.7,21900.0,41.2201,41.2201,41.1765,41.1838,21900.0
2014-06-02 11:35:00,56.7,56.72,56.68,56.69,20900.0,41.1838,41.1983,41.1692,41.1765,20900.0
2014-06-02 11:40:00,56.7,56.72,56.67,56.68,25900.0,41.1838,41.1983,41.162,41.1692,25900.0
2014-06-02 11:45:00,56.68,56.71,56.67,56.7,17900.0,41.1692,41.191,41.162,41.1838,17900.0
2014-06-02 11:50:00,56.69,56.7,56.66,56.68,19900.0,41.1765,41.1838,41.1547,41.1692,19900.0
2014-06-02 11:55:00,56.68,56.7,56.66,56.66,28300.0,41.1692,41.1838,41.1547,41.1547,28300.0
2014-06-02 12:00:00,56.66,56.72,56.66,56.69,56200.0,41.1547,41.1983,41.1547,41.1765,56200.0
2014-06-02 12:05:00,56.69,56.75,56.68,56.74,18200.0,41.1765,41.2201,41.1692,41.2128,18200.0
2014-06-02 12:10:00,56.74,56.74,56.69,56.71,16900.0,41.2128,41.2128,41.1765,41.191,16900.0
2014-06-02 12:15:00,56.71,56.72,56.67,56.69,20000.0,41.191,41.1983,41.162,41.1765,20000.0
2014-06-02 12:20:00,56.69,56.73,56.68,56.71,25500.0,41.1765,41.2056,41.1692,41.191,25500.0
2014-06-02 12:25:00,56.7,56.74,56.7,56.72,23600.0,41.1838,41.2128,41.1838,41.1983,23600.0
2014-06-02 12:30:00,56.72,56.74,56.72,56.72,12600.0,41.1983,41.2128,41.1983,41.1983,12600.0
2014-06-02 12:35:00,56.73,56.79,56.72,56.78,30400.0,41.2056,41.2491,41.1983,41.2419,30400.0
2014-06-02 12:40:00,56.78,56.8,56.76,56.79,19600.0,41.2419,41.2564,41.2274,41.2491,19600.0
2014-06-02 12:45:00,56.79,56.79,56.77,56.77,12300.0,41.2491,41.2491,41.2346,41.2346,12300.0
2014-06-02 12:50:00,56.78,56.8,56.76,56.79,17700.0,41.2419,41.2564,41.2274,41.2491,17700.0
2014-06-02 12:55:00,56.79,56.79,56.75,56.75,11800.0,41.2491,41.2491,41.2201,41.2201,11800.0
2014-06-02 13:00:00,56.75,56.78,56.74,56.75,11000.0,41.2201,41.2419,41.2128,41.2201,11000.0
2014-06-02 13:05:00,56.76,56.76,56.71,56.73,8300.0,41.2274,41.2274,41.191,41.2056,8300.0
2014-06-02 13:10:00,56.73,56.73,56.7,56.71,15700.0,41.2056,41.2056,41.1838,41.191,15700.0
2014-06-02 13:15:00,56.71,56.71,56.67,56.68,13000.0,41.191,41.191,41.162,41.1692,13000.0
2014-06-02 13:20:00,56.69,56.7,56.67,56.69,19200.0,41.1765,41.1838,41.162,41.1765,19200.0
2014-06-02 13:25:00,56.69,56.72,56.67,56.69,17300.0,41.1765,41.1983,41.162,41.1765,17300.0
2014-06-02 13:30:00,56.7,56.74,56.68,56.74,14900.0,41.1838,41.2128,41.1692,41.2128,14900.0
2014-06-02 13:35:00,56.73,56.75,56.7,56.72,20100.0,41.2056,41.2201,41.1838,41.1983,20100.0
2014-06-02 13:40:00,56.71,56.71,56.67,56.7,24400.0,41.191,41.191,41.162,41.1838,24400.0
2014-06-02 13:45:00,56.7,56.72,56.69,56.71,20900.0,41.1838,41.1983,41.1765,41.191,20900.0
2014-06-02 13:50:00,56.71,56.75,56.71,56.71,29000.0,41.191,41.2201,41.191,41.191,29000.0
2014-06-02 13:55:00,56.71,56.75,56.71,56.73,17500.0,41.191,41.2201,41.191,41.2056,17500.0
2014-06-02 14:00:00,56.74,56.75,56.72,56.74,27600.0,41.2128,41.2201,41.1983,41.2128,27600.0
2014-06-02 14:05:00,56.73,56.76,56.72,56.75,35600.0,41.2056,41.2274,41.1983,41.2201,35600.0
2014-06-02 14:10:00,56.75,56.76,56.73,56.75,51900.0,41.2201,41.2274,41.2056,41.2201,51900.0
2014-06-02 14:15:00,56.75,56.75,56.68,56.68,25800.0,41.2201,41.2201,41.1692,41.1692,25800.0
2014-06-02 14:20:00,56.69,56.69,56.63,56.66,37200.0,41.1765,41.1765,41.1329,41.1547,37200.0
2014-06-02 14:25:00,56.65,56.66,56.61,56.62,24100.0,41.1475,41.1547,41.1184,41.1257,24100.0
2014-06-02 14:30:00,56.61,56.62,56.59,56.59,27600.0,41.1184,41.1257,41.1039,41.1039,27600.0
2014-06-02 14:35:00,56.6,56.63,56.6,56.63,31300.0,41.1111,41.1329,41.1111,41.1329,31300.0
2014-06-02 14:40:00,56.62,56.65,56.6,56.62,64100.0,41.1257,41.1475,41.1111,41.1257,64100.0
2014-06-02 14:45:00,56.61,56.64,56.59,56.63,71200.0,41.1184,41.1402,41.1039,41.1329,71200.0
2014-06-02 14:50:00,56.63,56.65,56.63,56.63,61100.0,41.1329,41.1475,41.1329,41.1329,61100.0
2014-06-02 14:55:00,56.64,56.64,56.59,56.6,20000.0,41.1402,41.1402,41.1039,41.1111,20000.0
2014-06-02 15:00:00,56.59,56.6,56.57,56.6,51100.0,41.1039,41.1111,41.0893,41.1111,51100.0
2014-06-02 15:05:00,56.6,56.63,56.58,56.62,55500.0,41.1111,41.1329,41.0966,41.1257,55500.0
2014-06-02 15:10:00,56.62,56.62,56.56,56.57,55300.0,41.1257,41.1257,41.0821,41.0893,55300.0
2014-06-02 15:15:00,56.56,56.6,56.56,56.6,24400.0,41.0821,41.1111,41.0821,41.1111,24400.0
2014-06-02 15:20:00,56.59,56.59,56.54,56.55,43900.0,41.1039,41.1039,41.0676,41.0748,43900.0
2014-06-02 15:25:00,56.55,56.58,56.55,56.55,29600.0,41.0748,41.0966,41.0748,41.0748,29600.0
2014-06-02 15:30:00,56.56,56.57,56.55,56.55,45100.0,41.0821,41.0893,41.0748,41.0748,45100.0
2014-06-02 15:35:00,56.56,56.57,56.53,56.53,46600.0,41.0821,41.0893,41.0603,41.0603,46600.0
2014-06-02 15:40:00,56.53,56.57,56.52,56.56,86400.0,41.0603,41.0893,41.053,41.0821,86400.0
2014-06-02 15:45:00,56.56,56.59,56.56,56.57,67800.0,41.0821,41.1039,41.0821,41.0893,67800.0
2014-06-02 15:50:00,56.57,56.57,56.53,56.53,145000.0,41.0893,41.0893,41.0603,41.0603,145000.0
2014-06-02 15:55:00,56.54,56.54,56.45,56.48,211900.0,41.0676,41.0676,41.0022,41.024,211900.0
2014-06-03 09:30:00,56.53,56.63,56.5,56.57,126700.0,41.0603,41.1329,41.0385,41.0893,126700.0
2014-06-03 09:35:00,56.57,56.58,56.49,56.5,44100.0,41.0893,41.0966,41.0312,41.0385,44100.0
2014-06-03 09:40:00,56.5,56.51,56.42,56.43,59500.0,41.0385,41.0458,40.9804,40.9877,59500.0
2014-06-03 09:45:00,56.42,56.43,56.29,56.3,48400.0,40.9804,40.9877,40.886,40.8932,48400.0
2014-06-03 09:50:00,56.3,56.38,56.29,56.38,52100.0,40.8932,40.9513,40.886,40.9513,52100.0
2014-06-03 09:55:00,56.38,56.45,56.37,56.44,63000.0,40.9513,41.0022,40.9441,40.9949,63000.0
2014-06-03 10:00:00,56.44,56.52,56.43,56.48,42400.0,40.9949,41.053,40.9877,41.024,42400.0
2014-06-03 10:05:00,56.48,56.51,56.47,56.48,84200.0,41.024,41.0458,41.0167,41.024,84200.0
2014-06-03 10:10:00,56.48,56.52,56.48,56.49,109000.0,41.024,41.053,41.024,41.0312,109000.0
2014-06-03 10:15:00,56.48,56.49,56.38,56.4,165600.0,41.024,41.0312,40.9513,40.9659,165600.0
2014-06-03 10:20:00,56.4,56.52,56.4,56.44,102800.0,40.9659,41.053,40.9659,40.9949,102800.0
2014-06-03 10:25:00,56.43,56.46,56.4,56.46,76500.0,40.9877,41.0094,40.9659,41.0094,76500.0
2014-06-03 10:30:00,56.47,56.55,56.47,56.52,44100.0,41.0167,41.0748,41.0167,41.053,44100.0
2014-06-03 10:35:00,56.53,56.62,56.51,56.62,37100.0,41.0603,41.1257,41.0458,41.1257,37100.0
2014-06-03 10:40:00,56.61,56.62,56.58,56.59,39400.0,41.1184,41.1257,41.0966,41.1039,39400.0
2014-06-03 10:45:00,56.59,56.59,56.52,56.54,33700.0,41.1039,41.1039,41.053,41.0676,33700.0
2014-06-03 10:50:00,56.54,56.56,56.53,56.54,39100.0,41.0676,41.0821,41.0603,41.0676,39100.0
2014-06-03 10:55:00,56.54,56.62,56.54,56.61,71900.0,41.0676,41.1257,41.0676,41.1184,71900.0
2014-06-03 11:00:00,56.62,56.63,56.59,56.59,45400.0,41.1257,41.1329,41.1039,41.1039,45400.0
2014-06-03 11:05:00,56.59,56.65,56.58,56.65,28700.0,41.1039,41.1475,41.0966,41.1475,28700.0
2014-06-03 11:10:00,56.64,56.71,56.64,56.7,37900.0,41.1402,41.191,41.1402,41.1838,37900.0
2014-06-03 11:15:00,56.7,56.72,56.69,56.71,35500.0,41.1838,41.1983,41.1765,41.191,35500.0
2014-06-03 11:20:00,56.7,56.7,56.68,56.68,26300.0,41.1838,41.1838,41.1692,41.1692,26300.0
2014-06-03 11:25:00,56.68,56.7,56.63,56.69,33000.0,41.1692,41.1838,41.1329,41.1765,33000.0
2014-06-03 11:30:00,56.69,56.72,56.67,56.71,28500.0,41.1765,41.1983,41.162,41.191,28500.0
2014-06-03 11:35:00,56.72,56.75,56.71,56.73,28500.0,41.1983,41.2201,41.191,41.2056,28500.0
2014-06-03 11:40:00,56.73,56.75,56.71,56.73,35800.0,41.2056,41.2201,41.191,41.2056,35800.0
2014-06-03 11:45:00,56.74,56.74,56.66,56.66,44400.0,41.2128,41.2128,41.1547,41.1547,44400.0
2014-06-03 11:50:00,56.67,56.68,56.64,56.67,24400.0,41.162,41.1692,41.1402,41.162,24400.0
2014-06-03 11:55:00,56.67,56.7,56.65,56.66,23300.0,41.162,41.1838,41.1475,41.1547,23300.0
2014-06-03 12:00:00,56.66,56.67,56.65,56.67,18100.0,41.1547,41.162,41.1475,41.162,18100.0
2014-06-03 12:05:00,56.67,56.71,56.66,56.71,29200.0,41.162,41.191,41.1547,41.191,29200.0
2014-06-03 12:10:00,56.71,56.78,56.7,56.77,50300.0,41.191,41.2419,41.1838,41.2346,50300.0
2014-06-03 12:15:00,56.78,56.82,56.77,56.82,56300.0,41.2419,41.2709,41.2346,41.2709,56300.0
2014-06-03 12:20:00,56.82,56.87,56.82,56.86,44100.0,41.2709,41.3073,41.2709,41.3,44100.0
2014-06-03 12:25:00,56.86,56.89,56.85,56.85,59700.0,41.3,41.3218,41.2927,41.2927,59700.0
2014-06-03 12:30:00,56.86,56.89,56.84,56.85,43700.0,41.3,41.3218,41.2855,41.2927,43700.0
2014-06-03 12:35:00,56.85,56.86,56.83,56.83,52000.0,41.2927,41.3,41.2782,41.2782,52000.0
2014-06-03 12:40:00,56.84,56.86,56.83,56.85,21500.0,41.2855,41.3,41.2782,41.2927,21500.0
2014-06-03 12:45:00,56.84,56.85,56.83,56.84,7900.0,41.2855,41.2927,41.2782,41.2855,7900.0
2014-06-03 12:50:00,56.84,56.85,56.83,56.84,28200.0,41.2855,41.2927,41.2782,41.2855,28200.0
2014-06-03 12:55:00,56.84,56.85,56.84,56.84,12400.0,41.2855,41.2927,41.2855,41.2855,12400.0
2014-06-03 13:00:00,56.84,56.85,56.84,56.84,9400.0,41.2855,41.2927,41.2855,41.2855,9400.0
2014-06-03 13:05:00,56.85,56.87,56.84,56.86,28800.0,41.2927,41.3073,41.2855,41.3,28800.0
2014-06-03 13:10:00,56.86,56.88,56.85,56.88,29200.0,41.3,41.3145,41.2927,41.3145,29200.0
2014-06-03 13:15:00,56.88,56.9,56.87,56.88,31600.0,41.3145,41.329,41.3073,41.3145,31600.0
2014-06-03 13:20:00,56.88,56.89,56.87,56.89,41900.0,41.3145,41.3218,41.3073,41.3218,41900.0
2014-06-03 13:25:00,56.89,56.9,56.88,56.9,19100.0,41.3218,41.329,41.3145,41.329,19100.0
2014-06-03 13:30:00,56.9,56.94,56.89,56.93,88700.0,41.329,41.3581,41.3218,41.3508,88700.0
2014-06-03 13:35:00,56.93,56.95,56.93,56.95,36000.0,41.3508,41.3654,41.3508,41.3654,36000.0
2014-06-03 13:40:00,56.94,56.96,56.94,56.94,28300.0,41.3581,41.3726,41.3581,41.3581,28300.0
2014-06-03 13:45:00,56.94,56.95,56.94,56.95,20800.0,41.3581,41.3654,41.3581,41.3654,20800.0
2014-06-03 13:50:00,56.94,56.95,56.93,56.94,41400.0,41.3581,41.3654,41.3508,41.3581,41400.0
2014-06-03 13:55:00,56.93,56.94,56.89,56.9,59500.0,41.3508,41.3581,41.3218,41.329,59500.0
2014-06-03 14:00:00,56.89,56.9,56.89,56.89,20200.0,41.3218,41.329,41.3218,41.3218,20200.0
2014-06-03 14:05:00,56.89,56.91,56.88,56.91,76100.0,41.3218,41.3363,41.3145,41.3363,76100.0
2014-06-03 14:10:00,56.9,56.91,56.88,56.89,37900.0,41.329,41.3363,41.3145,41.3218,37900.0
2014-06-03 14:15:00,56.88,56.91,56.86,56.9,36800.0,41.3145,41.3363,41.3,41.329,36800.0
2014-06-03 14:20:00,56.9,56.91,56.89,56.9,24000.0,41.329,41.3363,41.3218,41.329,24000.0
2014-06-03 14:25:00,56.9,56.9,56.89,56.9,28300.0,41.329,41.329,41.3218,41.329,28300.0
2014-06-03 14:30:00,56.9,56.92,56.89,56.9,42600.0,41.329,41.3436,41.3218,41.329,42600.0
2014-06-03 14:35:00,56.9,56.91,56.9,56.9,12200.0,41.329,41.3363,41.329,41.329,12200.0
2014-06-03 14:40:00,56.91,56.92,56.9,56.91,29900.0,41.3363,41.3436,41.329,41.3363,29900.0
2014-06-03 14:45:00,56.9,56.92,56.9,56.9,32100.0,41.329,41.3436,41.329,41.329,32100.0
2014-06-03 14:50:00,56.91,56.91,56.9,56.91,31700.0,41.3363,41.3363,41.329,41.3363,31700.0
2014-06-03 14:55:00,56.91,56.91,56.9,56.91,28800.0,41.3363,41.3363,41.329,41.3363,28800.0
2014-06-03 15:00:00,56.9,56.91,56.86,56.86,51900.0,41.329,41.3363,41.3,41.3,51900.0
2014-06-03 15:05:00,56.86,56.88,56.86,56.88,26000.0,41.3,41.3145,41.3,41.3145,26000.0
2014-06-03 15:10:00,56.87,56.9,56.87,56.89,56600.0,41.3073,41.329,41.3073,41.3218,56600.0
2014-06-03 15:15:00,56.9,56.92,56.89,56.92,51100.0,41.329,41.3436,41.3218,41.3436,51100.0
2014-06-03 15:20:00,56.92,56.92,56.9,56.91,41800.0,41.3436,41.3436,41.329,41.3363,41800.0
2014-06-03 15:25:00,56.91,56.93,56.9,56.93,38200.0,41.3363,41.3508,41.329,41.3508,38200.0
2014-06-03 15:30:00,56.92,56.93,56.89,56.89,52900.0,41.3436,41.3508,41.3218,41.3218,52900.0
2014-06-03 15:35:00,56.89,56.91,56.88,56.9,69400.0,41.3218,41.3363,41.3145,41.329,69400.0
2014-06-03 15:40:00,56.91,56.91,56.84,56.84,81300.0,41.3363,41.3363,41.2855,41.2855,81300.0
2014-06-03 15:45:00,56.84,56.86,56.83,56.84,57200.0,41.2855,41.3,41.2782,41.2855,57200.0
2014-06-03 15:50:00,56.84,56.84,56.82,56.83,119000.0,41.2855,41.2855,41.2709,41.2782,119000.0
2014-06-03 15:55:00,56.83,56.83,56.79,56.8,272700.0,41.2782,41.2782,41.2491,41.2564,272700.0
2014-06-04 09:30:00,56.63,56.66,56.5,56.63,82000.0,41.1329,41.1547,41.0385,41.1329,82000.0
2014-06-04 09:35:00,56.64,56.82,56.62,56.8,74100.0,41.1402,41.2709,41.1257,41.2564,74100.0
2014-06-04 09:40:00,56.8,56.81,56.73,56.75,55400.0,41.2564,41.2637,41.2056,41.2201,55400.0
2014-06-04 09:45:00,56.76,56.78,56.74,56.78,28000.0,41.2274,41.2419,41.2128,41.2419,28000.0
2014-06-04 09:50:00,56.78,56.78,56.74,56.78,18300.0,41.2419,41.2419,41.2128,41.2419,18300.0
2014-06-04 09:55:00,56.79,56.82,56.76,56.8,45300.0,41.2491,41.2709,41.2274,41.2564,45300.0
2014-06-04 10:00:00,56.81,56.92,56.79,56.88,53200.0,41.2637,41.3436,41.2491,41.3145,53200.0
2014-06-04 10:05:00,56.88,56.89,56.84,56.86,43000.0,41.3145,41.3218,41.2855,41.3,43000.0
2014-06-04 10:10:00,56.85,56.86,56.81,56.81,25600.0,41.2927,41.3,41.2637,41.2637,25600.0
2014-06-04 10:15:00,56.81,56.81,56.77,56.78,26200.0,41.2637,41.2637,41.2346,41.2419,26200.0
2014-06-04 10:20:00,56.79,56.83,56.79,56.82,15500.0,41.2491,41.2782,41.2491,41.2709,15500.0
2014-06-04 10:25:00,56.82,56.9,56.81,56.89,21500.0,41.2709,41.329,41.2637,41.3218,21500.0
2014-06-04 10:30:00,56.88,56.92,56.84,56.92,37000.0,41.3145,41.3436,41.2855,41.3436,37000.0
2014-06-04 10:35:00,56.92,56.95,56.91,56.95,19200.0,41.3436,41.3654,41.3363,41.3654,19200.0
2014-06-04 10:40:00,56.95,57.0,56.95,56.97,34000.0,41.3654,41.4017,41.3654,41.3799,34000.0
2014-06-04 10:45:00,56.98,57.0,56.97,56.98,34900.0,41.3871,41.4017,41.3799,41.3871,34900.0
2014-06-04 10:50:00,56.98,57.0,56.98,56.98,21800.0,41.3871,41.4017,41.3871,41.3871,21800.0
2014-06-04 10:55:00,56.98,56.99,56.98,56.99,20700.0,41.3871,41.3944,41.3871,41.3944,20700.0
2014-06-04 11:00:00,56.99,57.0,56.98,57.0,29000.0,41.3944,41.4017,41.3871,41.4017,29000.0
2014-06-04 11:05:00,57.0,57.0,56.96,56.97,36500.0,41.4017,41.4017,41.3726,41.3799,36500.0
2014-06-04 11:10:00,56.98,56.98,56.96,56.97,18900.0,41.3871,41.3871,41.3726,41.3799,18900.0
2014-06-04 11:15:00,56.97,56.98,56.95,56.97,32600.0,41.3799,41.3871,41.3654,41.3799,32600.0
2014-06-04 11:20:00,56.97,56.99,56.97,56.98,17000.0,41.3799,41.3944,41.3799,41.3871,17000.0
2014-06-04 11:25:00,56.98,57.0,56.97,56.98,30500.0,41.3871,41.4017,41.3799,41.3871,30500.0
2014-06-04 11:30:00,56.98,56.99,56.97,56.98,13100.0,41.3871,41.3944,41.3799,41.3871,13100.0
2014-06-04 11:35:00,56.99,57.0,56.98,56.98,19000.0,41.3944,41.4017,41.3871,41.3871,19000.0
2014-06-04 11:40:00,56.98,57.0,56.97,56.98,28300.0,41.3871,41.4017,41.3799,41.3871,28300.0
2014-06-04 11:45:00,56.98,57.0,56.98,56.99,11600.0,41.3871,41.4017,41.3871,41.3944,11600.0
2014-06-04 11:50:00,56.99,56.99,56.97,56.99,29000.0,41.3944,41.3944,41.3799,41.3944,29000.0
2014-06-04 11:55:00,56.99,57.0,56.98,56.99,24300.0,41.3944,41.4017,41.3871,41.3944,24300.0
2014-06-04 12:00:00,56.98,57.05,56.98,57.05,31700.0,41.3871,41.438,41.3871,41.438,31700.0
2014-06-04 12:05:00,57.05,57.08,57.03,57.08,41100.0,41.438,41.4598,41.4235,41.4598,41100.0
2014-06-04 12:10:00,57.07,57.08,57.05,57.07,20000.0,41.4525,41.4598,41.438,41.4525,20000.0
2014-06-04 12:15:00,57.07,57.07,57.04,57.06,24300.0,41.4525,41.4525,41.4307,41.4453,24300.0
2014-06-04 12:20:00,57.05,57.08,57.05,57.08,23100.0,41.438,41.4598,41.438,41.4598,23100.0
2014-06-04 12:25:00,57.07,57.09,57.07,57.09,23700.0,41.4525,41.467,41.4525,41.467,23700.0
2014-06-04 12:30:00,57.09,57.12,57.08,57.1,40400.0,41.467,41.4888,41.4598,41.4743,40400.0
2014-06-04 12:35:00,57.1,57.13,57.1,57.12,37900.0,41.4743,41.4961,41.4743,41.4888,37900.0
2014-06-04 12:40:00,57.12,57.13,57.11,57.12,39600.0,41.4888,41.4961,41.4816,41.4888,39600.0
2014-06-04 12:45:00,57.12,57.14,57.11,57.13,15600.0,41.4888,41.5034,41.4816,41.4961,15600.0
2014-06-04 12:50:00,57.14,57.15,57.13,57.14,18700.0,41.5034,41.5106,41.4961,41.5034,18700.0
2014-06-04 12:55:00,57.15,57.16,57.14,57.16,16700.0,41.5106,41.5179,41.5034,41.5179,16700.0
2014-06-04 13:00:00,57.16,57.18,57.15,57.18,23500.0,41.5179,41.5324,41.5106,41.5324,23500.0
2014-06-04 13:05:00,57.18,57.2,57.17,57.2,39100.0,41.5324,41.5469,41.5252,41.5469,39100.0
2014-06-04 13:10:00,57.19,57.2,57.15,57.16,35800.0,41.5397,41.5469,41.5106,41.5179,35800.0
2014-06-04 13:15:00,57.16,57.16,57.15,57.15,11100.0,41.5179,41.5179,41.5106,41.5106,11100.0
2014-06-04 13:20:00,57.15,57.16,57.15,57.16,43700.0,41.5106,41.5179,41.5106,41.5179,43700.0
2014-06-04 13:25:00,57.16,57.17,57.15,57.16,39100.0,41.5179,41.5252,41.5106,41.5179,39100.0
2014-06-04 13:30:00,57.16,57.16,57.15,57.16,13600.0,41.5179,41.5179,41.5106,41.5179,13600.0
2014-06-04 13:35:00,57.16,57.16,57.12,57.15,40700.0,41.5179,41.5179,41.4888,41.5106,40700.0
2014-06-04 13:40:00,57.14,57.15,57.13,57.14,12600.0,41.5034,41.5106,41.4961,41.5034,12600.0
2014-06-04 13:45:00,57.14,57.14,57.13,57.13,25700.0,41.5034,41.5034,41.4961,41.4961,25700.0
2014-06-04 13:50:00,57.13,57.14,57.1,57.1,19500.0,41.4961,41.5034,41.4743,41.4743,19500.0
2014-06-04 13:55:00,57.1,57.12,57.09,57.12,43000.0,41.4743,41.4888,41.467,41.4888,43000.0
2014-06-04 14:00:00,57.12,57.15,57.1,57.1,42900.0,41.4888,41.5106,41.4743,41.4743,42900.0
2014-06-04 14:05:00,57.1,57.11,57.1,57.1,15100.0,41.4743,41.4816,41.4743,41.4743,15100.0
2014-06-04 14:10:00,57.1,57.11,57.09,57.1,39200.0,41.4743,41.4816,41.467,41.4743,39200.0
2014-06-04 14:15:00,57.1,57.1,57.07,57.08,13500.0,41.4743,41.4743,41.4525,41.4598,13500.0
2014-06-04 14:20:00,57.07,57.1,57.06,57.1,55900.0,41.4525,41.4743,41.4453,41.4743,55900.0
2014-06-04 14:25:00,57.1,57.11,57.09,57.11,15400.0,41.4743,41.4816,41.467,41.4816,15400.0
2014-06-04 14:30:00,57.11,57.12,57.1,57.11,24800.0,41.4816,41.4888,41.4743,41.4816,24800.0
2014-06-04 14:35:00,57.12,57.12,57.1,57.11,18100.0,41.4888,41.4888,41.4743,41.4816,18100.0
2014-06-04 14:40:00,57.11,57.11,57.1,57.1,25500.0,41.4816,41.4816,41.4743,41.4743,25500.0
2014-06-04 14:45:00,57.11,57.12,57.1,57.12,49500.0,41.4816,41.4888,41.4743,41.4888,49500.0
2014-06-04 14:50:00,57.13,57.14,57.11,57.13,28600.0,41.4961,41.5034,41.4816,41.4961,28600.0
2014-06-04 14:55:00,57.12,57.13,57.11,57.13,27100.0,41.4888,41.4961,41.4816,41.4961,27100.0
2014-06-04 15:00:00,57.12,57.14,57.12,57.13,36100.0,41.4888,41.5034,41.4888,41.4961,36100.0
2014-06-04 15:05:00,57.13,57.15,57.12,57.14,25300.0,41.4961,41.5106,41.4888,41.5034,25300.0
2014-06-04 15:10:00,57.13,57.14,57.13,57.14,19900.0,41.4961,41.5034,41.4961,41.5034,19900.0
2014-06-04 15:15:00,57.14,57.14,57.11,57.12,55600.0,41.5034,41.5034,41.4816,41.4888,55600.0
2014-06-04 15:20:00,57.11,57.14,57.11,57.13,59000.0,41.4816,41.5034,41.4816,41.4961,59000.0
2014-06-04 15:25:00,57.14,57.15,57.12,57.15,72900.0,41.5034,41.5106,41.4888,41.5106,72900.0
2014-06-04 15:30:00,57.14,57.15,57.13,57.14,57700.0,41.5034,41.5106,41.4961,41.5034,57700.0
2014-06-04 15:35:00,57.14,57.15,57.13,57.13,38800.0,41.5034,41.5106,41.4961,41.4961,38800.0
2014-06-04 15:40:00,57.13,57.13,57.1,57.12,79100.0,41.4961,41.4961,41.4743,41.4888,79100.0
2014-06-04 15:45:00,57.13,57.13,57.11,57.11,130300.0,41.4961,41.4961,41.4816,41.4816,130300.0
2014-06-04 15:50:00,57.12,57.15,57.1,57.14,160700.0,41.4888,41.5106,41.4743,41.5034,160700.0
2014-06-04 15:55:00,57.15,57.2,57.15,57.17,332900.0,41.5106,41.5469,41.5106,41.5252,332900.0
2014-06-05 09:30:00,57.26,57.55,57.26,57.52,189900.0,41.5905,41.8012,41.5905,41.7794,189900.0
2014-06-05 09:35:00,57.5,57.54,57.42,57.44,71400.0,41.7648,41.7939,41.7067,41.7213,71400.0
2014-06-05 09:40:00,57.44,57.46,57.36,57.43,79100.0,41.7213,41.7358,41.6632,41.714,79100.0
2014-06-05 09:45:00,57.44,57.44,57.31,57.34,75000.0,41.7213,41.7213,41.6268,41.6486,75000.0
2014-06-05 09:50:00,57.34,57.34,57.25,57.25,36300.0,41.6486,41.6486,41.5833,41.5833,36300.0
2014-06-05 09:55:00,57.23,57.3,57.23,57.3,30200.0,41.5687,41.6196,41.5687,41.6196,30200.0
2014-06-05 10:00:00,57.3,57.3,57.09,57.11,75200.0,41.6196,41.6196,41.467,41.4816,75200.0
2014-06-05 10:05:00,57.11,57.28,57.11,57.22,33800.0,41.4816,41.6051,41.4816,41.5615,33800.0
2014-06-05 10:10:00,57.22,57.26,57.2,57.23,40000.0,41.5615,41.5905,41.5469,41.5687,40000.0
2014-06-05 10:15:00,57.23,57.23,57.16,57.17,80700.0,41.5687,41.5687,41.5179,41.5252,80700.0
2014-06-05 10:20:00,57.17,57.19,57.15,57.18,102000.0,41.5252,41.5397,41.5106,41.5324,102000.0
2014-06-05 10:25:00,57.17,57.24,57.17,57.21,36900.0,41.5252,41.576,41.5252,41.5542,36900.0
2014-06-05 10:30:00,57.22,57.27,57.21,57.25,41800.0,41.5615,41.5978,41.5542,41.5833,41800.0
2014-06-05 10:35:00,57.24,57.27,57.22,57.27,14500.0,41.576,41.5978,41.5615,41.5978,14500.0
2014-06-05 10:40:00,57.27,57.36,57.27,57.35,38000.0,41.5978,41.6632,41.5978,41.6559,38000.0
2014-06-05 10:45:00,57.35,57.36,57.29,57.34,32600.0,41.6559,41.6632,41.6123,41.6486,32600.0
2014-06-05 10:50:00,57.34,57.38,57.33,57.37,46200.0,41.6486,41.6777,41.6414,41.6704,46200.0
2014-06-05 10:55:00,57.38,57.48,57.38,57.48,30400.0,41.6777,41.7503,41.6777,41.7503,30400.0
2014-06-05 11:00:00,57.48,57.49,57.43,57.44,44800.0,41.7503,41.7576,41.714,41.7213,44800.0
2014-06-05 11:05:00,57.44,57.5,57.44,57.5,47000.0,41.7213,41.7648,41.7213,41.7648,47000.0
2014-06-05 11:10:00,57.49,57.53,57.49,57.53,41500.0,41.7576,41.7866,41.7576,41.7866,41500.0
2014-06-05 11:15:00,57.53,57.53,57.49,57.53,47000.0,41.7866,41.7866,41.7576,41.7866,47000.0
2014-06-05 11:20:00,57.53,57.66,57.52,57.66,66100.0,41.7866,41.8811,41.7794,41.8811,66100.0
2014-06-05 11:25:00,57.66,57.75,57.64,57.75,122300.0,41.8811,41.9464,41.8665,41.9464,122300.0
2014-06-05 11:30:00,57.75,57.79,57.73,57.77,59800.0,41.9464,41.9755,41.9319,41.961,59800.0
2014-06-05 11:35:00,57.77,57.78,57.69,57.7,51400.0,41.961,41.9682,41.9029,41.9101,51400.0
2014-06-05 11:40:00,57.69,57.7,57.61,57.62,32000.0,41.9029,41.9101,41.8447,41.852,32000.0
2014-06-05 11:45:00,57.63,57.69,57.59,57.67,32200.0,41.8593,41.9029,41.8302,41.8883,32200.0
2014-06-05 11:50:00,57.68,57.76,57.68,57.72,25900.0,41.8956,41.9537,41.8956,41.9246,25900.0
2014-06-05 11:55:00,57.72,57.76,57.66,57.76,41200.0,41.9246,41.9537,41.8811,41.9537,41200.0
2014-06-05 12:00:00,57.74,57.77,57.7,57.75,35800.0,41.9392,41.961,41.9101,41.9464,35800.0
2014-06-05 12:05:00,57.76,57.77,57.72,57.73,40200.0,41.9537,41.961,41.9246,41.9319,40200.0
2014-06-05 12:10:00,57.73,57.74,57.7,57.73,29400.0,41.9319,41.9392,41.9101,41.9319,29400.0
2014-06-05 12:15:00,57.73,57.74,57.71,57.73,49100.0,41.9319,41.9392,41.9174,41.9319,49100.0
2014-06-05 12:20:00,57.73,57.77,57.72,57.77,43800.0,41.9319,41.961,41.9246,41.961,43800.0
2014-06-05 12:25:00,57.77,57.77,57.7,57.71,68100.0,41.961,41.961,41.9101,41.9174,68100.0
2014-06-05 12:30:00,57.72,57.73,57.7,57.71,53600.0,41.9246,41.9319,41.9101,41.9174,53600.0
2014-06-05 12:35:00,57.71,57.71,57.65,57.66,39300.0,41.9174,41.9174,41.8738,41.8811,39300.0
2014-06-05 12:40:00,57.65,57.65,57.59,57.61,36300.0,41.8738,41.8738,41.8302,41.8447,36300.0
2014-06-05 12:45:00,57.62,57.62,57.58,57.61,27900.0,41.852,41.852,41.823,41.8447,27900.0
2014-06-05 12:50:00,57.61,57.61,57.57,57.61,46200.0,41.8447,41.8447,41.8157,41.8447,46200.0
2014-06-05 12:55:00,57.61,57.61,57.56,57.58,36100.0,41.8447,41.8447,41.8084,41.823,36100.0
2014-06-05 13:00:00,57.58,57.6,57.57,57.59,35600.0,41.823,41.8375,41.8157,41.8302,35600.0
2014-06-05 13:05:00,57.59,57.64,57.59,57.62,32500.0,41.8302,41.8665,41.8302,41.852,32500.0
2014-06-05 13:10:00,57.62,57.62,57.61,57.61,16200.0,41.852,41.852,41.8447,41.8447,16200.0
2014-06-05 13:15:00,57.61,57.62,57.61,57.62,17300.0,41.8447,41.852,41.8447,41.852,17300.0
2014-06-05 13:20:00,57.62,57.62,57.61,57.62,15000.0,41.852,41.852,41.8447,41.852,15000.0
2014-06-05 13:25:00,57.62,57.62,57.59,57.6,74300.0,41.852,41.852,41.8302,41.8375,74300.0
2014-06-05 13:30:00,57.6,57.6,57.57,57.58,22500.0,41.8375,41.8375,41.8157,41.823,22500.0
2014-06-05 13:35:00,57.57,57.59,57.57,57.57,22400.0,41.8157,41.8302,41.8157,41.8157,22400.0
2014-06-05 13:40:00,57.57,57.57,57.55,57.56,17500.0,41.8157,41.8157,41.8012,41.8084,17500.0
2014-06-05 13:45:00,57.55,57.56,57.55,57.56,7700.0,41.8012,41.8084,41.8012,41.8084,7700.0
2014-06-05 13:50:00,57.56,57.56,57.54,57.54,42200.0,41.8084,41.8084,41.7939,41.7939,42200.0
2014-06-05 13:55:00,57.54,57.55,57.53,57.55,43800.0,41.7939,41.8012,41.7866,41.8012,43800.0
2014-06-05 14:00:00,57.55,57.56,57.54,57.55,27900.0,41.8012,41.8084,41.7939,41.8012,27900.0
2014-06-05 14:05:00,57.54,57.55,57.53,57.54,26900.0,41.7939,41.8012,41.7866,41.7939,26900.0
2014-06-05 14:10:00,57.54,57.56,57.53,57.56,29800.0,41.7939,41.8084,41.7866,41.8084,29800.0
2014-06-05 14:15:00,57.55,57.56,57.53,57.54,47000.0,41.8012,41.8084,41.7866,41.7939,47000.0
2014-06-05 14:20:00,57.54,57.56,57.53,57.55,41100.0,41.7939,41.8084,41.7866,41.8012,41100.0
2014-06-05 14:25:00,57.55,57.56,57.54,57.56,22500.0,41.8012,41.8084,41.7939,41.8084,22500.0
2014-06-05 14:30:00,57.56,57.58,57.55,57.58,29300.0,41.8084,41.823,41.8012,41.823,29300.0
2014-06-05 14:35:00,57.58,57.58,57.56,57.56,28300.0,41.823,41.823,41.8084,41.8084,28300.0
2014-06-05 14:40:00,57.56,57.57,57.53,57.54,77200.0,41.8084,41.8157,41.7866,41.7939,77200.0
2014-06-05 14:45:00,57.54,57.54,57.5,57.51,25600.0,41.7939,41.7939,41.7648,41.7721,25600.0
2014-06-05 14:50:00,57.5,57.51,57.49,57.5,80900.0,41.7648,41.7721,41.7576,41.7648,80900.0
2014-06-05 14:55:00,57.5,57.51,57.44,57.44,77300.0,41.7648,41.7721,41.7213,41.7213,77300.0
2014-06-05 15:00:00,57.45,57.47,57.43,57.44,56600.0,41.7285,41.7431,41.714,41.7213,56600.0
2014-06-05 15:05:00,57.43,57.44,57.42,57.42,51400.0,41.714,41.7213,41.7067,41.7067,51400.0
2014-06-05 15:10:00,57.42,57.45,57.42,57.43,92400.0,41.7067,41.7285,41.7067,41.714,92400.0
2014-06-05 15:15:00,57.43,57.43,57.4,57.41,25700.0,41.714,41.714,41.6922,41.6995,25700.0
2014-06-05 15:20:00,57.41,57.41,57.4,57.41,32100.0,41.6995,41.6995,41.6922,41.6995,32100.0
2014-06-05 15:25:00,57.41,57.41,57.4,57.41,30700.0,41.6995,41.6995,41.6922,41.6995,30700.0
2014-06-05 15:30:00,57.41,57.41,57.4,57.41,52000.0,41.6995,41.6995,41.6922,41.6995,52000.0
2014-06-05 15:35:00,57.4,57.48,57.4,57.48,114900.0,41.6922,41.7503,41.6922,41.7503,114900.0
2014-06-05 15:40:00,57.48,57.49,57.46,57.46,88800.0,41.7503,41.7576,41.7358,41.7358,88800.0
2014-06-05 15:45:00,57.46,57.52,57.46,57.52,116500.0,41.7358,41.7794,41.7358,41.7794,116500.0
2014-06-05 15:50:00,57.52,57.53,57.48,57.49,163600.0,41.7794,41.7866,41.7503,41.7576,163600.0
2014-06-05 15:55:00,57.5,57.53,57.48,57.49,176900.0,41.7648,41.7866,41.7503,41.7576,176900.0
2014-06-06 09:30:00,57.5,57.69,57.49,57.68,80700.0,41.7648,41.9029,41.7576,41.8956,80700.0
2014-06-06 09:35:00,57.68,57.7,57.63,57.67,47500.0,41.8956,41.9101,41.8593,41.8883,47500.0
2014-06-06 09:40:00,57.67,57.77,57.58,57.77,71300.0,41.8883,41.961,41.823,41.961,71300.0
2014-06-06 09:45:00,57.79,57.79,57.53,57.54,42300.0,41.9755,41.9755,41.7866,41.7939,42300.0
2014-06-06 09:50:00,57.54,57.56,57.5,57.53,54700.0,41.7939,41.8084,41.7648,41.7866,54700.0
2014-06-06 09:55:00,57.53,57.6,57.51,57.58,21300.0,41.7866,41.8375,41.7721,41.823,21300.0
2014-06-06 10:00:00,57.58,57.79,57.58,57.79,46900.0,41.823,41.9755,41.823,41.9755,46900.0
2014-06-06 10:05:00,57.79,57.8,57.64,57.65,29400.0,41.9755,41.9828,41.8665,41.8738,29400.0
2014-06-06 10:10:00,57.64,57.7,57.63,57.68,17200.0,41.8665,41.9101,41.8593,41.8956,17200.0
2014-06-06 10:15:00,57.67,57.68,57.58,57.59,30700.0,41.8883,41.8956,41.823,41.8302,30700.0
2014-06-06 10:20:00,57.59,57.74,57.59,57.74,17800.0,41.8302,41.9392,41.8302,41.9392,17800.0
2014-06-06 10:25:00,57.73,57.73,57.64,57.65,21700.0,41.9319,41.9319,41.8665,41.8738,21700.0
2014-06-06 10:30:00,57.65,57.72,57.65,57.66,40100.0,41.8738,41.9246,41.8738,41.8811,40100.0
2014-06-06 10:35:00,57.67,57.67,57.59,57.59,20300.0,41.8883,41.8883,41.8302,41.8302,20300.0
2014-06-06 10:40:00,57.59,57.65,57.57,57.63,39300.0,41.8302,41.8738,41.8157,41.8593,39300.0
2014-06-06 10:45:00,57.63,57.64,57.59,57.61,19300.0,41.8593,41.8665,41.8302,41.8447,19300.0
2014-06-06 10:50:00,57.61,57.64,57.58,57.63,14700.0,41.8447,41.8665,41.823,41.8593,14700.0
2014-06-06 10:55:00,57.63,57.69,57.61,57.67,14800.0,41.8593,41.9029,41.8447,41.8883,14800.0
2014-06-06 11:00:00,57.68,57.7,57.66,57.69,17000.0,41.8956,41.9101,41.8811,41.9029,17000.0
2014-06-06 11:05:00,57.69,57.73,57.68,57.73,33100.0,41.9029,41.9319,41.8956,41.9319,33100.0
2014-06-06 11:10:00,57.73,57.74,57.7,57.72,24000.0,41.9319,41.9392,41.9101,41.9246,24000.0
2014-06-06 11:15:00,57.71,57.72,57.68,57.69,9500.0,41.9174,41.9246,41.8956,41.9029,9500.0
2014-06-06 11:20:00,57.68,57.69,57.62,57.62,19100.0,41.8956,41.9029,41.852,41.852,19100.0
2014-06-06 11:25:00,57.62,57.65,57.61,57.62,13600.0,41.852,41.8738,41.8447,41.852,13600.0
2014-06-06 11:30:00,57.61,57.66,57.6,57.64,25400.0,41.8447,41.8811,41.8375,41.8665,25400.0
2014-06-06 11:35:00,57.65,57.69,57.63,57.66,19800.0,41.8738,41.9029,41.8593,41.8811,19800.0
2014-06-06 11:40:00,57.65,57.7,57.64,57.68,12600.0,41.8738,41.9101,41.8665,41.8956,12600.0
2014-06-06 11:45:00,57.68,57.69,57.65,57.68,19600.0,41.8956,41.9029,41.8738,41.8956,19600.0
2014-06-06 11:50:00,57.68,57.69,57.64,57.66,8800.0,41.8956,41.9029,41.8665,41.8811,8800.0
2014-06-06 11:55:00,57.65,57.66,57.61,57.62,21600.0,41.8738,41.8811,41.8447,41.852,21600.0
2014-06-06 12:00:00,57.61,57.62,57.6,57.6,16300.0,41.8447,41.852,41.8375,41.8375,16300.0
2014-06-06 12:05:00,57.61,57.61,57.58,57.6,19400.0,41.8447,41.8447,41.823,41.8375,19400.0
2014-06-06 12:10:00,57.6,57.62,57.58,57.59,28000.0,41.8375,41.852,41.823,41.8302,28000.0
2014-06-06 12:15:00,57.59,57.61,57.58,57.61,29300.0,41.8302,41.8447,41.823,41.8447,29300.0
2014-06-06 12:20:00,57.6,57.61,57.59,57.6,12600.0,41.8375,41.8447,41.8302,41.8375,12600.0
2014-06-06 12:25:00,57.6,57.63,57.59,57.63,12800.0,41.8375,41.8593,41.8302,41.8593,12800.0
2014-06-06 12:30:00,57.63,57.65,57.61,57.63,26000.0,41.8593,41.8738,41.8447,41.8593,26000.0
2014-06-06 12:35:00,57.63,57.64,57.62,57.63,11900.0,41.8593,41.8665,41.852,41.8593,11900.0
2014-06-06 12:40:00,57.65,57.65,57.64,57.64,10000.0,41.8738,41.8738,41.8665,41.8665,10000.0
2014-06-06 12:45:00,57.65,57.65,57.63,57.64,12000.0,41.8738,41.8738,41.8593,41.8665,12000.0
2014-06-06 12:50:00,57.64,57.65,57.6,57.64,13900.0,41.8665,41.8738,41.8375,41.8665,13900.0
2014-06-06 12:55:00,57.64,57.67,57.63,57.65,11400.0,41.8665,41.8883,41.8593,41.8738,11400.0
2014-06-06 13:00:00,57.65,57.67,57.63,57.63,25500.0,41.8738,41.8883,41.8593,41.8593,25500.0
2014-06-06 13:05:00,57.64,57.65,57.63,57.65,9700.0,41.8665,41.8738,41.8593,41.8738,9700.0
2014-06-06 13:10:00,57.64,57.65,57.62,57.64,26000.0,41.8665,41.8738,41.852,41.8665,26000.0
2014-06-06 13:15:00,57.64,57.67,57.64,57.67,23200.0,41.8665,41.8883,41.8665,41.8883,23200.0
2014-06-06 13:20:00,57.67,57.68,57.66,57.66,31000.0,41.8883,41.8956,41.8811,41.8811,31000.0
2014-06-06 13:25:00,57.65,57.67,57.65,57.67,16700.0,41.8738,41.8883,41.8738,41.8883,16700.0
2014-06-06 13:30:00,57.67,57.68,57.65,57.66,19800.0,41.8883,41.8956,41.8738,41.8811,19800.0
2014-06-06 13:35:00,57.65,57.65,57.63,57.64,26400.0,41.8738,41.8738,41.8593,41.8665,26400.0
2014-06-06 13:40:00,57.64,57.65,57.64,57.65,18300.0,41.8665,41.8738,41.8665,41.8738,18300.0
2014-06-06 13:45:00,57.65,57.72,57.65,57.72,46100.0,41.8738,41.9246,41.8738,41.9246,46100.0
2014-06-06 13:50:00,57.72,57.75,57.71,57.75,17700.0,41.9246,41.9464,41.9174,41.9464,17700.0
2014-06-06 13:55:00,57.75,57.76,57.73,57.75,31000.0,41.9464,41.9537,41.9319,41.9464,31000.0
2014-06-06 14:00:00,57.75,57.76,57.74,57.74,25400.0,41.9464,41.9537,41.9392,41.9392,25400.0
2014-06-06 14:05:00,57.75,57.76,57.73,57.74,17400.0,41.9464,41.9537,41.9319,41.9392,17400.0
2014-06-06 14:10:00,57.75,57.75,57.71,57.74,20300.0,41.9464,41.9464,41.9174,41.9392,20300.0
2014-06-06 14:15:00,57.74,57.75,57.73,57.75,12900.0,41.9392,41.9464,41.9319,41.9464,12900.0
2014-06-06 14:20:00,57.74,57.76,57.73,57.73,46200.0,41.9392,41.9537,41.9319,41.9319,46200.0
2014-06-06 14:25:00,57.73,57.75,57.72,57.73,44400.0,41.9319,41.9464,41.9246,41.9319,44400.0
2014-06-06 14:30:00,57.73,57.74,57.69,57.7,69900.0,41.9319,41.9392,41.9029,41.9101,69900.0
2014-06-06 14:35:00,57.7,57.76,57.69,57.73,78600.0,41.9101,41.9537,41.9029,41.9319,78600.0
2014-06-06 14:40:00,57.73,57.73,57.71,57.72,5400.0,41.9319,41.9319,41.9174,41.9246,5400.0
2014-06-06 14:45:00,57.72,57.73,57.7,57.71,57300.0,41.9246,41.9319,41.9101,41.9174,57300.0
2014-06-06 14:50:00,57.71,57.73,57.69,57.7,18200.0,41.9174,41.9319,41.9029,41.9101,18200.0
2014-06-06 14:55:00,57.7,57.73,57.69,57.69,58100.0,41.9101,41.9319,41.9029,41.9029,58100.0
2014-06-06 15:00:00,57.7,57.71,57.69,57.7,54100.0,41.9101,41.9174,41.9029,41.9101,54100.0
2014-06-06 15:05:00,57.71,57.72,57.7,57.71,30600.0,41.9174,41.9246,41.9101,41.9174,30600.0
2014-06-06 15:10:00,57.71,57.72,57.7,57.72,26600.0,41.9174,41.9246,41.9101,41.9246,26600.0
2014-06-06 15:15:00,57.72,57.72,57.7,57.71,29100.0,41.9246,41.9246,41.9101,41.9174,29100.0
2014-06-06 15:20:00,57.72,57.73,57.7,57.71,29100.0,41.9246,41.9319,41.9101,41.9174,29100.0
2014-06-06 15:25:00,57.7,57.72,57.7,57.7,32200.0,41.9101,41.9246,41.9101,41.9101,32200.0
2014-06-06 15:30:00,57.69,57.7,57.68,57.69,22700.0,41.9029,41.9101,41.8956,41.9029,22700.0
2014-06-06 15:35:00,57.69,57.7,57.67,57.67,44000.0,41.9029,41.9101,41.8883,41.8883,44000.0
2014-06-06 15:40:00,57.67,57.68,57.63,57.63,63400.0,41.8883,41.8956,41.8593,41.8593,63400.0
2014-06-06 15:45:00,57.64,57.66,57.62,57.62,94600.0,41.8665,41.8811,41.852,41.852,94600.0
2014-06-06 15:50:00,57.63,57.65,57.61,57.61,91900.0,41.8593,41.8738,41.8447,41.8447,91900.0
2014-06-06 15:55:00,57.61,57.67,57.61,57.66,158900.0,41.8447,41.8883,41.8447,41.8811,158900.0
2014-06-09 09:30:00,57.78,58.15,57.78,58.14,144600.0,41.9682,42.237,41.9682,42.2297,144600.0
2014-06-09 09:35:00,58.15,58.22,58.06,58.17,93400.0,42.237,42.2878,42.1716,42.2515,93400.0
2014-06-09 09:40:00,58.16,58.2,57.98,58.13,111700.0,42.2442,42.2733,42.1135,42.2224,111700.0
2014-06-09 09:45:00,58.14,58.21,58.07,58.2,40600.0,42.2297,42.2806,42.1789,42.2733,40600.0
2014-06-09 09:50:00,58.19,58.21,58.07,58.07,49900.0,42.266,42.2806,42.1789,42.1789,49900.0
2014-06-09 09:55:00,58.07,58.13,58.05,58.12,33600.0,42.1789,42.2224,42.1643,42.2152,33600.0
2014-06-09 10:00:00,58.12,58.16,58.11,58.12,36900.0,42.2152,42.2442,42.2079,42.2152,36900.0
2014-06-09 10:05:00,58.12,58.16,58.1,58.11,29600.0,42.2152,42.2442,42.2007,42.2079,29600.0
2014-06-09 10:10:00,58.11,58.12,58.09,58.12,35100.0,42.2079,42.2152,42.1934,42.2152,35100.0
2014-06-09 10:15:00,58.12,58.13,58.06,58.08,36100.0,42.2152,42.2224,42.1716,42.1861,36100.0
2014-06-09 10:20:00,58.08,58.11,57.99,58.0,109800.0,42.1861,42.2079,42.1208,42.128,109800.0
2014-06-09 10:25:00,58.0,58.0,57.96,57.98,42700.0,42.128,42.128,42.099,42.1135,42700.0
2014-06-09 10:30:00,57.98,58.04,57.97,58.01,68700.0,42.1135,42.1571,42.1062,42.1353,68700.0
2014-06-09 10:35:00,58.01,58.03,57.98,57.99,64200.0,42.1353,42.1498,42.1135,42.1208,64200.0
2014-06-09 10:40:00,57.98,57.98,57.91,57.92,35100.0,42.1135,42.1135,42.0627,42.0699,35100.0
2014-06-09 10:45:00,57.93,57.94,57.81,57.81,399500.0,42.0772,42.0844,41.99,41.99,399500.0
2014-06-09 10:50:00,57.81,57.83,57.78,57.79,57900.0,41.99,42.0045,41.9682,41.9755,57900.0
2014-06-09 10:55:00,57.78,57.8,57.72,57.8,46100.0,41.9682,41.9828,41.9246,41.9828,46100.0
2014-06-09 11:00:00,57.8,57.8,57.75,57.76,65400.0,41.9828,41.9828,41.9464,41.9537,65400.0
2014-06-09 11:05:00,57.75,57.79,57.71,57.79,50000.0,41.9464,41.9755,41.9174,41.9755,50000.0
2014-06-09 11:10:00,57.79,57.8,57.72,57.73,52000.0,41.9755,41.9828,41.9246,41.9319,52000.0
2014-06-09 11:15:00,57.73,57.74,57.62,57.65,90300.0,41.9319,41.9392,41.852,41.8738,90300.0
2014-06-09 11:20:00,57.64,57.65,57.58,57.59,167400.0,41.8665,41.8738,41.823,41.8302,167400.0
2014-06-09 11:25:00,57.58,57.59,57.55,57.59,126900.0,41.823,41.8302,41.8012,41.8302,126900.0
2014-06-09 11:30:00,57.59,57.69,57.59,57.64,44400.0,41.8302,41.9029,41.8302,41.8665,44400.0
2014-06-09 11:35:00,57.64,57.69,57.63,57.63,30600.0,41.8665,41.9029,41.8593,41.8593,30600.0
2014-06-09 11:40:00,57.63,57.64,57.56,57.56,16900.0,41.8593,41.8665,41.8084,41.8084,16900.0
2014-06-09 11:45:00,57.57,57.6,57.55,57.6,21000.0,41.8157,41.8375,41.8012,41.8375,21000.0
2014-06-09 11:50:00,57.6,57.61,57.57,57.58,63400.0,41.8375,41.8447,41.8157,41.823,63400.0
2014-06-09 11:55:00,57.58,57.58,57.5,57.5,32900.0,41.823,41.823,41.7648,41.7648,32900.0
2014-06-09 12:00:00,57.5,57.51,57.47,57.47,38600.0,41.7648,41.7721,41.7431,41.7431,38600.0
2014-06-09 12:05:00,57.47,57.51,57.47,57.51,24600.0,41.7431,41.7721,41.7431,41.7721,24600.0
2014-06-09 12:10:00,57.52,57.58,57.51,57.57,34900.0,41.7794,41.823,41.7721,41.8157,34900.0
2014-06-09 12:15:00,57.57,57.58,57.51,57.52,25000.0,41.8157,41.823,41.7721,41.7794,25000.0
2014-06-09 12:20:00,57.52,57.55,57.51,57.52,13700.0,41.7794,41.8012,41.7721,41.7794,13700.0
2014-06-09 12:25:00,57.52,57.57,57.52,57.55,11100.0,41.7794,41.8157,41.7794,41.8012,11100.0
2014-06-09 12:30:00,57.55,57.55,57.52,57.54,23400.0,41.8012,41.8012,41.7794,41.7939,23400.0
2014-06-09 12:35:00,57.54,57.55,57.51,57.51,21300.0,41.7939,41.8012,41.7721,41.7721,21300.0
2014-06-09 12:40:00,57.52,57.52,57.48,57.49,37400.0,41.7794,41.7794,41.7503,41.7576,37400.0
2014-06-09 12:45:00,57.49,57.51,57.48,57.49,18600.0,41.7576,41.7721,41.7503,41.7576,18600.0
2014-06-09 12:50:00,57.49,57.54,57.49,57.54,12200.0,41.7576,41.7939,41.7576,41.7939,12200.0
2014-06-09 12:55:00,57.55,57.55,57.53,57.55,27700.0,41.8012,41.8012,41.7866,41.8012,27700.0
2014-06-09 13:00:00,57.55,57.63,57.54,57.62,30700.0,41.8012,41.8593,41.7939,41.852,30700.0
2014-06-09 13:05:00,57.62,57.64,57.61,57.62,21300.0,41.852,41.8665,41.8447,41.852,21300.0
2014-06-09 13:10:00,57.63,57.64,57.6,57.62,33700.0,41.8593,41.8665,41.8375,41.852,33700.0
2014-06-09 13:15:00,57.63,57.65,57.61,57.64,29900.0,41.8593,41.8738,41.8447,41.8665,29900.0
2014-06-09 13:20:00,57.63,57.64,57.6,57.61,26700.0,41.8593,41.8665,41.8375,41.8447,26700.0
2014-06-09 13:25:00,57.61,57.64,57.6,57.64,64100.0,41.8447,41.8665,41.8375,41.8665,64100.0
2014-06-09 13:30:00,57.63,57.66,57.63,57.66,23000.0,41.8593,41.8811,41.8593,41.8811,23000.0
2014-06-09 13:35:00,57.66,57.66,57.64,57.65,59900.0,41.8811,41.8811,41.8665,41.8738,59900.0
2014-06-09 13:40:00,57.64,57.65,57.63,57.64,18900.0,41.8665,41.8738,41.8593,41.8665,18900.0
2014-06-09 13:45:00,57.64,57.65,57.61,57.62,32200.0,41.8665,41.8738,41.8447,41.852,32200.0
2014-06-09 13:50:00,57.62,57.62,57.6,57.61,18500.0,41.852,41.852,41.8375,41.8447,18500.0
2014-06-09 13:55:00,57.6,57.62,57.59,57.61,21800.0,41.8375,41.852,41.8302,41.8447,21800.0
2014-06-09 14:00:00,57.62,57.62,57.6,57.62,30500.0,41.852,41.852,41.8375,41.852,30500.0
2014-06-09 14:05:00,57.63,57.64,57.6,57.61,27300.0,41.8593,41.8665,41.8375,41.8447,27300.0
2014-06-09 14:10:00,57.61,57.61,57.58,57.59,32700.0,41.8447,41.8447,41.823,41.8302,32700.0
2014-06-09 14:15:00,57.58,57.6,57.55,57.55,17700.0,41.823,41.8375,41.8012,41.8012,17700.0
2014-06-09 14:20:00,57.56,57.56,57.5,57.5,48300.0,41.8084,41.8084,41.7648,41.7648,48300.0
2014-06-09 14:25:00,57.5,57.53,57.49,57.51,22800.0,41.7648,41.7866,41.7576,41.7721,22800.0
2014-06-09 14:30:00,57.51,57.53,57.48,57.49,24900.0,41.7721,41.7866,41.7503,41.7576,24900.0
2014-06-09 14:35:00,57.5,57.54,57.49,57.53,27200.0,41.7648,41.7939,41.7576,41.7866,27200.0
2014-06-09 14:40:00,57.53,57.56,57.52,57.54,21500.0,41.7866,41.8084,41.7794,41.7939,21500.0
2014-06-09 14:45:00,57.55,57.56,57.52,57.56,31000.0,41.8012,41.8084,41.7794,41.8084,31000.0
2014-06-09 14:50:00,57.55,57.57,57.55,57.57,17800.0,41.8012,41.8157,41.8012,41.8157,17800.0
2014-06-09 14:55:00,57.56,57.6,57.55,57.55,29900.0,41.8084,41.8375,41.8012,41.8012,29900.0
2014-06-09 15:00:00,57.55,57.61,57.55,57.6,28700.0,41.8012,41.8447,41.8012,41.8375,28700.0
2014-06-09 15:05:00,57.6,57.6,57.55,57.56,61900.0,41.8375,41.8375,41.8012,41.8084,61900.0
2014-06-09 15:10:00,57.55,57.57,57.55,57.57,16900.0,41.8012,41.8157,41.8012,41.8157,16900.0
2014-06-09 15:15:00,57.57,57.61,57.56,57.61,31400.0,41.8157,41.8447,41.8084,41.8447,31400.0
2014-06-09 15:20:00,57.61,57.61,57.57,57.61,52200.0,41.8447,41.8447,41.8157,41.8447,52200.0
2014-06-09 15:25:00,57.61,57.63,57.6,57.61,46400.0,41.8447,41.8593,41.8375,41.8447,46400.0
2014-06-09 15:30:00,57.62,57.63,57.6,57.6,26600.0,41.852,41.8593,41.8375,41.8375,26600.0
2014-06-09 15:35:00,57.6,57.61,57.59,57.59,26700.0,41.8375,41.8447,41.8302,41.8302,26700.0
2014-06-09 15:40:00,57.59,57.6,57.57,57.59,52100.0,41.8302,41.8375,41.8157,41.8302,52100.0
2014-06-09 15:45:00,57.59,57.6,57.58,57.6,43100.0,41.8302,41.8375,41.823,41.8375,43100.0
2014-06-09 15:50:00,57.6,57.63,57.58,57.58,86800.0,41.8375,41.8593,41.823,41.823,86800.0
2014-06-09 15:55:00,57.59,57.6,57.56,57.59,261100.0,41.8302,41.8375,41.8084,41.8302,261100.0
2014-06-10 09:30:00,57.58,57.58,57.31,57.45,83600.0,41.823,41.823,41.6268,41.7285,83600.0
2014-06-10 09:35:00,57.44,57.46,57.19,57.21,41900.0,41.7213,41.7358,41.5397,41.5542,41900.0
2014-06-10 09:40:00,57.22,57.25,57.1,57.11,50000.0,41.5615,41.5833,41.4743,41.4816,50000.0
2014-06-10 09:45:00,57.11,57.35,57.11,57.31,44400.0,41.4816,41.6559,41.4816,41.6268,44400.0
2014-06-10 09:50:00,57.32,57.33,57.27,57.29,37500.0,41.6341,41.6414,41.5978,41.6123,37500.0
2014-06-10 09:55:00,57.29,57.37,57.22,57.37,55300.0,41.6123,41.6704,41.5615,41.6704,55300.0
2014-06-10 10:00:00,57.37,57.42,57.35,57.35,25500.0,41.6704,41.7067,41.6559,41.6559,25500.0
2014-06-10 10:05:00,57.35,57.37,57.27,57.27,31700.0,41.6559,41.6704,41.5978,41.5978,31700.0
2014-06-10 10:10:00,57.27,57.35,57.23,57.33,23500.0,41.5978,41.6559,41.5687,41.6414,23500.0
2014-06-10 10:15:00,57.33,57.35,57.3,57.3,23300.0,41.6414,41.6559,41.6196,41.6196,23300.0
2014-06-10 10:20:00,57.3,57.32,57.13,57.15,82400.0,41.6196,41.6341,41.4961,41.5106,82400.0
2014-06-10 10:25:00,57.14,57.15,57.07,57.08,43600.0,41.5034,41.5106,41.4525,41.4598,43600.0
2014-06-10 10:30:00,57.07,57.19,57.07,57.16,56500.0,41.4525,41.5397,41.4525,41.5179,56500.0
2014-06-10 10:35:00,57.16,57.16,57.08,57.13,59100.0,41.5179,41.5179,41.4598,41.4961,59100.0
2014-06-10 10:40:00,57.12,57.13,57.1,57.13,40000.0,41.4888,41.4961,41.4743,41.4961,40000.0
2014-06-10 10:45:00,57.12,57.13,57.1,57.11,54500.0,41.4888,41.4961,41.4743,41.4816,54500.0
2014-06-10 10:50:00,57.12,57.19,57.11,57.17,62900.0,41.4888,41.5397,41.4816,41.5252,62900.0
2014-06-10 10:55:00,57.18,57.18,57.14,57.18,63100.0,41.5324,41.5324,41.5034,41.5324,63100.0
2014-06-10 11:00:00,57.18,57.2,57.18,57.19,72900.0,41.5324,41.5469,41.5324,41.5397,72900.0
2014-06-10 11:05:00,57.18,57.22,57.18,57.19,56800.0,41.5324,41.5615,41.5324,41.5397,56800.0
2014-06-10 11:10:00,57.18,57.19,57.13,57.14,57300.0,41.5324,41.5397,41.4961,41.5034,57300.0
2014-06-10 11:15:00,57.14,57.15,57.1,57.1,30700.0,41.5034,41.5106,41.4743,41.4743,30700.0
2014-06-10 11:20:00,57.1,57.11,57.08,57.08,71400.0,41.4743,41.4816,41.4598,41.4598,71400.0
2014-06-10 11:25:00,57.08,57.1,57.03,57.03,29200.0,41.4598,41.4743,41.4235,41.4235,29200.0
2014-06-10 11:30:00,57.04,57.1,57.02,57.02,46500.0,41.4307,41.4743,41.4162,41.4162,46500.0
2014-06-10 11:35:00,57.03,57.03,56.93,56.94,106900.0,41.4235,41.4235,41.3508,41.3581,106900.0
2014-06-10 11:40:00,56.95,57.02,56.93,56.93,37900.0,41.3654,41.4162,41.3508,41.3508,37900.0
2014-06-10 11:45:00,56.93,56.96,56.9,56.9,57300.0,41.3508,41.3726,41.329,41.329,57300.0
2014-06-10 11:50:00,56.91,56.93,56.85,56.86,46000.0,41.3363,41.3508,41.2927,41.3,46000.0
2014-06-10 11:55:00,56.86,56.91,56.86,56.9,52900.0,41.3,41.3363,41.3,41.329,52900.0
2014-06-10 12:00:00,56.9,56.9,56.83,56.84,53300.0,41.329,41.329,41.2782,41.2855,53300.0
2014-06-10 12:05:00,56.84,56.85,56.8,56.82,52400.0,41.2855,41.2927,41.2564,41.2709,52400.0
2014-06-10 12:10:00,56.82,56.82,56.75,56.76,65900.0,41.2709,41.2709,41.2201,41.2274,65900.0
2014-06-10 12:15:00,56.75,56.84,56.73,56.83,55500.0,41.2201,41.2855,41.2056,41.2782,55500.0
2014-06-10 12:20:00,56.83,56.86,56.81,56.85,49400.0,41.2782,41.3,41.2637,41.2927,49400.0
2014-06-10 12:25:00,56.85,56.85,56.75,56.78,42300.0,41.2927,41.2927,41.2201,41.2419,42300.0
2014-06-10 12:30:00,56.78,56.83,56.77,56.83,26500.0,41.2419,41.2782,41.2346,41.2782,26500.0
2014-06-10 12:35:00,56.83,56.83,56.8,56.8,39100.0,41.2782,41.2782,41.2564,41.2564,39100.0
2014-06-10 12:40:00,56.8,56.8,56.75,56.75,31100.0,41.2564,41.2564,41.2201,41.2201,31100.0
2014-06-10 12:45:00,56.75,56.77,56.7,56.71,67700.0,41.2201,41.2346,41.1838,41.191,67700.0
2014-06-10 12:50:00,56.7,56.75,56.67,56.74,81900.0,41.1838,41.2201,41.162,41.2128,81900.0
2014-06-10 12:55:00,56.74,56.77,56.74,56.75,29500.0,41.2128,41.2346,41.2128,41.2201,29500.0
2014-06-10 13:00:00,56.75,56.76,56.74,56.76,39100.0,41.2201,41.2274,41.2128,41.2274,39100.0
2014-06-10 13:05:00,56.76,56.8,56.75,56.8,57600.0,41.2274,41.2564,41.2201,41.2564,57600.0
2014-06-10 13:10:00,56.8,56.82,56.79,56.8,40400.0,41.2564,41.2709,41.2491,41.2564,40400.0
2014-06-10 13:15:00,56.8,56.81,56.79,56.81,30600.0,41.2564,41.2637,41.2491,41.2637,30600.0
2014-06-10 13:20:00,56.81,56.85,56.8,56.85,55600.0,41.2637,41.2927,41.2564,41.2927,55600.0
2014-06-10 13:25:00,56.84,56.88,56.84,56.88,44100.0,41.2855,41.3145,41.2855,41.3145,44100.0
2014-06-10 13:30:00,56.88,56.91,56.87,56.91,33300.0,41.3145,41.3363,41.3073,41.3363,33300.0
2014-06-10 13:35:00,56.9,56.93,56.85,56.86,91400.0,41.329,41.3508,41.2927,41.3,91400.0
2014-06-10 13:40:00,56.86,56.88,56.8,56.83,49100.0,41.3,41.3145,41.2564,41.2782,49100.0
2014-06-10 13:45:00,56.83,56.83,56.81,56.81,28700.0,41.2782,41.2782,41.2637,41.2637,28700.0
2014-06-10 13:50:00,56.81,56.82,56.81,56.81,21200.0,41.2637,41.2709,41.2637,41.2637,21200.0
2014-06-10 13:55:00,56.81,56.88,56.8,56.82,88900.0,41.2637,41.3145,41.2564,41.2709,88900.0
2014-06-10 14:00:00,56.83,56.85,56.82,56.84,32400.0,41.2782,41.2927,41.2709,41.2855,32400.0
2014-06-10 14:05:00,56.84,56.85,56.81,56.83,47200.0,41.2855,41.2927,41.2637,41.2782,47200.0
2014-06-10 14:10:00,56.84,56.84,56.83,56.83,34700.0,41.2855,41.2855,41.2782,41.2782,34700.0
2014-06-10 14:15:00,56.83,56.85,56.8,56.8,188200.0,41.2782,41.2927,41.2564,41.2564,188200.0
2014-06-10 14:20:00,56.81,56.88,56.81,56.88,80200.0,41.2637,41.3145,41.2637,41.3145,80200.0
2014-06-10 14:25:00,56.88,56.88,56.85,56.85,61500.0,41.3145,41.3145,41.2927,41.2927,61500.0
2014-06-10 14:30:00,56.86,56.87,56.85,56.86,98500.0,41.3,41.3073,41.2927,41.3,98500.0
2014-06-10 14:35:00,56.86,56.87,56.84,56.85,71400.0,41.3,41.3073,41.2855,41.2927,71400.0
2014-06-10 14:40:00,56.85,56.86,56.83,56.84,115500.0,41.2927,41.3,41.2782,41.2855,115500.0
2014-06-10 14:45:00,56.84,56.89,56.84,56.85,119400.0,41.2855,41.3218,41.2855,41.2927,119400.0
2014-06-10 14:50:00,56.85,56.86,56.84,56.85,77400.0,41.2927,41.3,41.2855,41.2927,77400.0
2014-06-10 14:55:00,56.85,56.85,56.79,56.8,133200.0,41.2927,41.2927,41.2491,41.2564,133200.0
2014-06-10 15:00:00,56.8,56.87,56.78,56.86,58800.0,41.2564,41.3073,41.2419,41.3,58800.0
2014-06-10 15:05:00,56.85,56.86,56.8,56.82,162900.0,41.2927,41.3,41.2564,41.2709,162900.0
2014-06-10 15:10:00,56.81,56.82,56.8,56.81,238700.0,41.2637,41.2709,41.2564,41.2637,238700.0
2014-06-10 15:15:00,56.8,56.83,56.8,56.8,262500.0,41.2564,41.2782,41.2564,41.2564,262500.0
2014-06-10 15:20:00,56.8,56.84,56.79,56.84,76200.0,41.2564,41.2855,41.2491,41.2855,76200.0
2014-06-10 15:25:00,56.84,56.85,56.83,56.83,183300.0,41.2855,41.2927,41.2782,41.2782,183300.0
2014-06-10 15:30:00,56.83,56.88,56.81,56.84,234600.0,41.2782,41.3145,41.2637,41.2855,234600.0
2014-06-10 15:35:00,56.84,56.86,56.82,56.84,95400.0,41.2855,41.3,41.2709,41.2855,95400.0
2014-06-10 15:40:00,56.84,56.88,56.83,56.85,175000.0,41.2855,41.3145,41.2782,41.2927,175000.0
2014-06-10 15:45:00,56.84,56.86,56.83,56.85,186600.0,41.2855,41.3,41.2782,41.2927,186600.0
2014-06-10 15:50:00,56.85,56.86,56.81,56.81,171300.0,41.2927,41.3,41.2637,41.2637,171300.0
2014-06-10 15:55:00,56.81,56.86,56.8,56.86,253700.0,41.2637,41.3,41.2564,41.3,253700.0
2014-06-11 09:30:00,56.71,56.85,56.63,56.8,102400.0,41.191,41.2927,41.1329,41.2564,102400.0
2014-06-11 09:35:00,56.8,56.82,56.73,56.79,57100.0,41.2564,41.2709,41.2056,41.2491,57100.0
2014-06-11 09:40:00,56.79,56.81,56.68,56.69,45800.0,41.2491,41.2637,41.1692,41.1765,45800.0
2014-06-11 09:45:00,56.68,56.68,56.62,56.63,67700.0,41.1692,41.1692,41.1257,41.1329,67700.0
2014-06-11 09:50:00,56.64,56.7,56.63,56.7,33400.0,41.1402,41.1838,41.1329,41.1838,33400.0
2014-06-11 09:55:00,56.68,56.73,56.67,56.73,38100.0,41.1692,41.2056,41.162,41.2056,38100.0
2014-06-11 10:00:00,56.73,56.78,56.69,56.77,50100.0,41.2056,41.2419,41.1765,41.2346,50100.0
2014-06-11 10:05:00,56.77,56.8,56.76,56.76,38400.0,41.2346,41.2564,41.2274,41.2274,38400.0
2014-06-11 10:10:00,56.75,56.77,56.65,56.67,40100.0,41.2201,41.2346,41.1475,41.162,40100.0
2014-06-11 10:15:00,56.66,56.68,56.62,56.64,79400.0,41.1547,41.1692,41.1257,41.1402,79400.0
2014-06-11 10:20:00,56.65,56.69,56.65,56.67,54800.0,41.1475,41.1765,41.1475,41.162,54800.0
2014-06-11 10:25:00,56.67,56.67,56.61,56.65,72500.0,41.162,41.162,41.1184,41.1475,72500.0
2014-06-11 10:30:00,56.66,56.68,56.65,56.67,41000.0,41.1547,41.1692,41.1475,41.162,41000.0
2014-06-11 10:35:00,56.67,56.72,56.65,56.72,58100.0,41.162,41.1983,41.1475,41.1983,58100.0
2014-06-11 10:40:00,56.71,56.82,56.71,56.8,67300.0,41.191,41.2709,41.191,41.2564,67300.0
2014-06-11 10:45:00,56.81,56.81,56.74,56.75,47400.0,41.2637,41.2637,41.2128,41.2201,47400.0
2014-06-11 10:50:00,56.75,56.78,56.74,56.77,76500.0,41.2201,41.2419,41.2128,41.2346,76500.0
2014-06-11 10:55:00,56.77,56.79,56.72,56.73,43900.0,41.2346,41.2491,41.1983,41.2056,43900.0
2014-06-11 11:00:00,56.73,56.76,56.73,56.75,35700.0,41.2056,41.2274,41.2056,41.2201,35700.0
2014-06-11 11:05:00,56.73,56.76,56.71,56.76,43700.0,41.2056,41.2274,41.191,41.2274,43700.0
2014-06-11 11:10:00,56.76,56.78,56.75,56.77,30900.0,41.2274,41.2419,41.2201,41.2346,30900.0
2014-06-11 11:15:00,56.77,56.8,56.73,56.73,73500.0,41.2346,41.2564,41.2056,41.2056,73500.0
2014-06-11 11:20:00,56.73,56.73,56.71,56.72,6400.0,41.2056,41.2056,41.191,41.1983,6400.0
2014-06-11 11:25:00,56.71,56.73,56.68,56.68,29800.0,41.191,41.2056,41.1692,41.1692,29800.0
2014-06-11 11:30:00,56.68,56.69,56.68,56.68,18400.0,41.1692,41.1765,41.1692,41.1692,18400.0
2014-06-11 11:35:00,56.69,56.73,56.67,56.73,27700.0,41.1765,41.2056,41.162,41.2056,27700.0
2014-06-11 11:40:00,56.72,56.84,56.72,56.84,29600.0,41.1983,41.2855,41.1983,41.2855,29600.0
2014-06-11 11:45:00,56.84,56.85,56.8,56.81,25100.0,41.2855,41.2927,41.2564,41.2637,25100.0
2014-06-11 11:50:00,56.81,56.81,56.75,56.76,29000.0,41.2637,41.2637,41.2201,41.2274,29000.0
2014-06-11 11:55:00,56.76,56.83,56.75,56.83,26100.0,41.2274,41.2782,41.2201,41.2782,26100.0
2014-06-11 12:00:00,56.82,56.85,56.82,56.83,13700.0,41.2709,41.2927,41.2709,41.2782,13700.0
2014-06-11 12:05:00,56.84,56.92,56.84,56.91,29200.0,41.2855,41.3436,41.2855,41.3363,29200.0
2014-06-11 12:10:00,56.92,56.96,56.92,56.93,28000.0,41.3436,41.3726,41.3436,41.3508,28000.0
2014-06-11 12:15:00,56.92,56.93,56.91,56.93,19800.0,41.3436,41.3508,41.3363,41.3508,19800.0
2014-06-11 12:20:00,56.93,56.93,56.85,56.86,31600.0,41.3508,41.3508,41.2927,41.3,31600.0
2014-06-11 12:25:00,56.86,56.89,56.86,56.88,20300.0,41.3,41.3218,41.3,41.3145,20300.0
2014-06-11 12:30:00,56.87,56.88,56.83,56.83,24500.0,41.3073,41.3145,41.2782,41.2782,24500.0
2014-06-11 12:35:00,56.83,56.83,56.78,56.8,30600.0,41.2782,41.2782,41.2419,41.2564,30600.0
2014-06-11 12:40:00,56.79,56.81,56.78,56.8,16600.0,41.2491,41.2637,41.2419,41.2564,16600.0
2014-06-11 12:45:00,56.79,56.8,56.79,56.79,10000.0,41.2491,41.2564,41.2491,41.2491,10000.0
2014-06-11 12:50:00,56.79,56.83,56.79,56.81,45300.0,41.2491,41.2782,41.2491,41.2637,45300.0
2014-06-11 12:55:00,56.81,56.84,56.8,56.84,39200.0,41.2637,41.2855,41.2564,41.2855,39200.0
2014-06-11 13:00:00,56.83,56.84,56.79,56.79,56800.0,41.2782,41.2855,41.2491,41.2491,56800.0
2014-06-11 13:05:00,56.79,56.82,56.78,56.8,25000.0,41.2491,41.2709,41.2419,41.2564,25000.0
2014-06-11 13:10:00,56.79,56.8,56.78,56.8,29700.0,41.2491,41.2564,41.2419,41.2564,29700.0
2014-06-11 13:15:00,56.79,56.8,56.78,56.8,17700.0,41.2491,41.2564,41.2419,41.2564,17700.0
2014-06-11 13:20:00,56.8,56.83,56.8,56.8,41400.0,41.2564,41.2782,41.2564,41.2564,41400.0
2014-06-11 13:25:00,56.81,56.84,56.8,56.8,21300.0,41.2637,41.2855,41.2564,41.2564,21300.0
2014-06-11 13:30:00,56.81,56.84,56.81,56.83,27500.0,41.2637,41.2855,41.2637,41.2782,27500.0
2014-06-11 13:35:00,56.84,56.84,56.82,56.82,11600.0,41.2855,41.2855,41.2709,41.2709,11600.0
2014-06-11 13:40:00,56.83,56.84,56.81,56.83,32200.0,41.2782,41.2855,41.2637,41.2782,32200.0
2014-06-11 13:45:00,56.83,56.83,56.8,56.8,40800.0,41.2782,41.2782,41.2564,41.2564,40800.0
2014-06-11 13:50:00,56.8,56.82,56.8,56.82,34100.0,41.2564,41.2709,41.2564,41.2709,34100.0
2014-06-11 13:55:00,56.82,56.85,56.81,56.83,45600.0,41.2709,41.2927,41.2637,41.2782,45600.0
2014-06-11 14:00:00,56.82,56.93,56.82,56.87,134600.0,41.2709,41.3508,41.2709,41.3073,134600.0
2014-06-11 14:05:00,56.87,56.87,56.82,56.83,66100.0,41.3073,41.3073,41.2709,41.2782,66100.0
2014-06-11 14:10:00,56.83,56.93,56.82,56.92,79200.0,41.2782,41.3508,41.2709,41.3436,79200.0
2014-06-11 14:15:00,56.92,57.12,56.9,57.09,201400.0,41.3436,41.4888,41.329,41.467,201400.0
2014-06-11 14:20:00,57.08,57.2,57.08,57.18,154700.0,41.4598,41.5469,41.4598,41.5324,154700.0
2014-06-11 14:25:00,57.17,57.26,57.16,57.25,121200.0,41.5252,41.5905,41.5179,41.5833,121200.0
2014-06-11 14:30:00,57.24,57.25,57.17,57.19,124700.0,41.576,41.5833,41.5252,41.5397,124700.0
2014-06-11 14:35:00,57.2,57.3,57.2,57.29,74200.0,41.5469,41.6196,41.5469,41.6123,74200.0
2014-06-11 14:40:00,57.3,57.3,57.25,57.28,100700.0,41.6196,41.6196,41.5833,41.6051,100700.0
2014-06-11 14:45:00,57.28,57.32,57.28,57.29,90300.0,41.6051,41.6341,41.6051,41.6123,90300.0
2014-06-11 14:50:00,57.29,57.29,57.26,57.26,53900.0,41.6123,41.6123,41.5905,41.5905,53900.0
2014-06-11 14:55:00,57.27,57.32,57.26,57.31,86700.0,41.5978,41.6341,41.5905,41.6268,86700.0
2014-06-11 15:00:00,57.31,57.31,57.25,57.25,86800.0,41.6268,41.6268,41.5833,41.5833,86800.0
2014-06-11 15:05:00,57.26,57.26,57.19,57.2,137500.0,41.5905,41.5905,41.5397,41.5469,137500.0
2014-06-11 15:10:00,57.2,57.21,57.16,57.17,111500.0,41.5469,41.5542,41.5179,41.5252,111500.0
2014-06-11 15:15:00,57.16,57.2,57.16,57.19,125700.0,41.5179,41.5469,41.5179,41.5397,125700.0
2014-06-11 15:20:00,57.19,57.19,57.16,57.17,63700.0,41.5397,41.5397,41.5179,41.5252,63700.0
2014-06-11 15:25:00,57.16,57.16,57.1,57.15,81100.0,41.5179,41.5179,41.4743,41.5106,81100.0
2014-06-11 15:30:00,57.16,57.18,57.15,57.15,65100.0,41.5179,41.5324,41.5106,41.5106,65100.0
2014-06-11 15:35:00,57.16,57.16,57.12,57.12,70100.0,41.5179,41.5179,41.4888,41.4888,70100.0
2014-06-11 15:40:00,57.12,57.16,57.12,57.13,102500.0,41.4888,41.5179,41.4888,41.4961,102500.0
2014-06-11 15:45:00,57.12,57.13,57.09,57.1,145000.0,41.4888,41.4961,41.467,41.4743,145000.0
2014-06-11 15:50:00,57.1,57.11,57.05,57.08,161800.0,41.4743,41.4816,41.438,41.4598,161800.0
2014-06-11 15:55:00,57.07,57.11,57.05,57.09,292500.0,41.4525,41.4816,41.438,41.467,292500.0
2014-06-12 09:30:00,57.14,57.3,57.14,57.27,177100.0,41.5034,41.6196,41.5034,41.5978,177100.0
2014-06-12 09:35:00,57.27,57.3,57.25,57.28,108100.0,41.5978,41.6196,41.5833,41.6051,108100.0
2014-06-12 09:40:00,57.27,57.32,57.25,57.27,40900.0,41.5978,41.6341,41.5833,41.5978,40900.0
2014-06-12 09:45:00,57.28,57.31,57.27,57.29,56500.0,41.6051,41.6268,41.5978,41.6123,56500.0
2014-06-12 09:50:00,57.29,57.34,57.28,57.33,49200.0,41.6123,41.6486,41.6051,41.6414,49200.0
2014-06-12 09:55:00,57.32,57.33,57.26,57.28,35800.0,41.6341,41.6414,41.5905,41.6051,35800.0
2014-06-12 10:00:00,57.29,57.36,57.27,57.3,29100.0,41.6123,41.6632,41.5978,41.6196,29100.0
2014-06-12 10:05:00,57.28,57.3,57.25,57.27,44100.0,41.6051,41.6196,41.5833,41.5978,44100.0
2014-06-12 10:10:00,57.27,57.28,57.23,57.28,59400.0,41.5978,41.6051,41.5687,41.6051,59400.0
2014-06-12 10:15:00,57.26,57.28,57.25,57.28,34800.0,41.5905,41.6051,41.5833,41.6051,34800.0
2014-06-12 10:20:00,57.28,57.28,57.25,57.27,40200.0,41.6051,41.6051,41.5833,41.5978,40200.0
2014-06-12 10:25:00,57.26,57.29,57.25,57.28,37400.0,41.5905,41.6123,41.5833,41.6051,37400.0
2014-06-12 10:30:00,57.28,57.28,57.25,57.26,49600.0,41.6051,41.6051,41.5833,41.5905,49600.0
2014-06-12 10:35:00,57.26,57.28,57.25,57.26,76200.0,41.5905,41.6051,41.5833,41.5905,76200.0
2014-06-12 10:40:00,57.25,57.27,57.25,57.25,89000.0,41.5833,41.5978,41.5833,41.5833,89000.0
2014-06-12 10:45:00,57.25,57.26,57.23,57.26,41300.0,41.5833,41.5905,41.5687,41.5905,41300.0
2014-06-12 10:50:00,57.25,57.28,57.25,57.27,54000.0,41.5833,41.6051,41.5833,41.5978,54000.0
2014-06-12 10:55:00,57.28,57.28,57.26,57.27,18600.0,41.6051,41.6051,41.5905,41.5978,18600.0
2014-06-12 11:00:00,57.27,57.28,57.25,57.28,53300.0,41.5978,41.6051,41.5833,41.6051,53300.0
2014-06-12 11:05:00,57.27,57.28,57.25,57.27,21300.0,41.5978,41.6051,41.5833,41.5978,21300.0
2014-06-12 11:10:00,57.27,57.28,57.25,57.25,33900.0,41.5978,41.6051,41.5833,41.5833,33900.0
2014-06-12 11:15:00,57.26,57.28,57.25,57.25,34400.0,41.5905,41.6051,41.5833,41.5833,34400.0
2014-06-12 11:20:00,57.26,57.28,57.25,57.28,30800.0,41.5905,41.6051,41.5833,41.6051,30800.0
2014-06-12 11:25:00,57.27,57.28,57.25,57.26,44000.0,41.5978,41.6051,41.5833,41.5905,44000.0
2014-06-12 11:30:00,57.26,57.26,57.25,57.26,30400.0,41.5905,41.5905,41.5833,41.5905,30400.0
2014-06-12 11:35:00,57.25,57.26,57.25,57.25,24700.0,41.5833,41.5905,41.5833,41.5833,24700.0
2014-06-12 11:40:00,57.26,57.26,57.24,57.26,36600.0,41.5905,41.5905,41.576,41.5905,36600.0
2014-06-12 11:45:00,57.26,57.26,57.25,57.26,28200.0,41.5905,41.5905,41.5833,41.5905,28200.0
2014-06-12 11:50:00,57.26,57.26,57.25,57.25,25900.0,41.5905,41.5905,41.5833,41.5833,25900.0
2014-06-12 11:55:00,57.25,57.26,57.23,57.23,81900.0,41.5833,41.5905,41.5687,41.5687,81900.0
2014-06-12 12:00:00,57.23,57.24,57.19,57.21,72700.0,41.5687,41.576,41.5397,41.5542,72700.0
2014-06-12 12:05:00,57.21,57.21,57.11,57.12,106900.0,41.5542,41.5542,41.4816,41.4888,106900.0
2014-06-12 12:10:00,57.12,57.19,57.12,57.18,62400.0,41.4888,41.5397,41.4888,41.5324,62400.0
2014-06-12 12:15:00,57.18,57.22,57.18,57.21,60200.0,41.5324,41.5615,41.5324,41.5542,60200.0
2014-06-12 12:20:00,57.21,57.21,57.19,57.2,23900.0,41.5542,41.5542,41.5397,41.5469,23900.0
2014-06-12 12:25:00,57.19,57.23,57.19,57.2,21700.0,41.5397,41.5687,41.5397,41.5469,21700.0
2014-06-12 12:30:00,57.2,57.22,57.19,57.22,55300.0,41.5469,41.5615,41.5397,41.5615,55300.0
2014-06-12 12:35:00,57.22,57.26,57.21,57.22,34700.0,41.5615,41.5905,41.5542,41.5615,34700.0
2014-06-12 12:40:00,57.21,57.22,57.18,57.19,33400.0,41.5542,41.5615,41.5324,41.5397,33400.0
2014-06-12 12:45:00,57.2,57.21,57.18,57.21,22000.0,41.5469,41.5542,41.5324,41.5542,22000.0
2014-06-12 12:50:00,57.2,57.21,57.18,57.2,74700.0,41.5469,41.5542,41.5324,41.5469,74700.0
2014-06-12 12:55:00,57.2,57.21,57.19,57.19,35600.0,41.5469,41.5542,41.5397,41.5397,35600.0
2014-06-12 13:00:00,57.19,57.21,57.19,57.21,33700.0,41.5397,41.5542,41.5397,41.5542,33700.0
2014-06-12 13:05:00,57.2,57.22,57.19,57.21,48900.0,41.5469,41.5615,41.5397,41.5542,48900.0
2014-06-12 13:10:00,57.2,57.23,57.2,57.21,280800.0,41.5469,41.5687,41.5469,41.5542,280800.0
2014-06-12 13:15:00,57.21,57.22,57.19,57.19,29800.0,41.5542,41.5615,41.5397,41.5397,29800.0
2014-06-12 13:20:00,57.19,57.22,57.19,57.2,50200.0,41.5397,41.5615,41.5397,41.5469,50200.0
2014-06-12 13:25:00,57.2,57.22,57.2,57.21,104100.0,41.5469,41.5615,41.5469,41.5542,104100.0
2014-06-12 13:30:00,57.21,57.21,57.17,57.18,56600.0,41.5542,41.5542,41.5252,41.5324,56600.0
2014-06-12 13:35:00,57.19,57.19,57.16,57.17,152900.0,41.5397,41.5397,41.5179,41.5252,152900.0
2014-06-12 13:40:00,57.17,57.22,57.17,57.21,31900.0,41.5252,41.5615,41.5252,41.5542,31900.0
2014-06-12 13:45:00,57.21,57.21,57.15,57.18,71200.0,41.5542,41.5542,41.5106,41.5324,71200.0
2014-06-12 13:50:00,57.18,57.2,57.15,57.18,58200.0,41.5324,41.5469,41.5106,41.5324,58200.0
2014-06-12 13:55:00,57.18,57.2,57.17,57.18,132000.0,41.5324,41.5469,41.5252,41.5324,132000.0
2014-06-12 14:00:00,57.18,57.21,57.17,57.18,66400.0,41.5324,41.5542,41.5252,41.5324,66400.0
2014-06-12 14:05:00,57.18,57.19,57.17,57.19,48800.0,41.5324,41.5397,41.5252,41.5397,48800.0
2014-06-12 14:10:00,57.18,57.2,57.18,57.2,47300.0,41.5324,41.5469,41.5324,41.5469,47300.0
2014-06-12 14:15:00,57.2,57.2,57.19,57.2,26700.0,41.5469,41.5469,41.5397,41.5469,26700.0
2014-06-12 14:20:00,57.2,57.21,57.19,57.2,73800.0,41.5469,41.5542,41.5397,41.5469,73800.0
2014-06-12 14:25:00,57.19,57.21,57.19,57.2,53100.0,41.5397,41.5542,41.5397,41.5469,53100.0
2014-06-12 14:30:00,57.21,57.22,57.19,57.21,180700.0,41.5542,41.5615,41.5397,41.5542,180700.0
2014-06-12 14:35:00,57.21,57.22,57.2,57.2,77500.0,41.5542,41.5615,41.5469,41.5469,77500.0
2014-06-12 14:40:00,57.21,57.21,57.18,57.19,36100.0,41.5542,41.5542,41.5324,41.5397,36100.0
2014-06-12 14:45:00,57.2,57.2,57.19,57.19,32900.0,41.5469,41.5469,41.5397,41.5397,32900.0
2014-06-12 14:50:00,57.19,57.2,57.18,57.2,49100.0,41.5397,41.5469,41.5324,41.5469,49100.0
2014-06-12 14:55:00,57.2,57.2,57.17,57.19,31600.0,41.5469,41.5469,41.5252,41.5397,31600.0
2014-06-12 15:00:00,57.18,57.19,57.14,57.16,70200.0,41.5324,41.5397,41.5034,41.5179,70200.0
2014-06-12 15:05:00,57.15,57.17,57.12,57.15,52100.0,41.5106,41.5252,41.4888,41.5106,52100.0
2014-06-12 15:10:00,57.16,57.16,57.12,57.12,82400.0,41.5179,41.5179,41.4888,41.4888,82400.0
2014-06-12 15:15:00,57.11,57.15,57.11,57.15,33800.0,41.4816,41.5106,41.4816,41.5106,33800.0
2014-06-12 15:20:00,57.15,57.2,57.15,57.18,41900.0,41.5106,41.5469,41.5106,41.5324,41900.0
2014-06-12 15:25:00,57.18,57.19,57.14,57.15,46700.0,41.5324,41.5397,41.5034,41.5106,46700.0
2014-06-12 15:30:00,57.15,57.17,57.13,57.17,51500.0,41.5106,41.5252,41.4961,41.5252,51500.0
2014-06-12 15:35:00,57.17,57.19,57.15,57.16,84400.0,41.5252,41.5397,41.5106,41.5179,84400.0
2014-06-12 15:40:00,57.15,57.2,57.15,57.2,109100.0,41.5106,41.5469,41.5106,41.5469,109100.0
2014-06-12 15:45:00,57.2,57.25,57.2,57.25,82800.0,41.5469,41.5833,41.5469,41.5833,82800.0
2014-06-12 15:50:00,57.25,57.25,57.23,57.23,55400.0,41.5833,41.5833,41.5687,41.5687,55400.0
2014-06-12 15:55:00,57.24,57.25,57.2,57.23,234100.0,41.576,41.5833,41.5469,41.5687,234100.0
2014-06-13 09:30:00,57.35,57.42,57.07,57.14,134600.0,41.6559,41.7067,41.4525,41.5034,134600.0
2014-06-13 09:35:00,57.13,57.24,57.08,57.16,53600.0,41.4961,41.576,41.4598,41.5179,53600.0
2014-06-13 09:40:00,57.16,57.17,57.09,57.09,33900.0,41.5179,41.5252,41.467,41.467,33900.0
2014-06-13 09:45:00,57.1,57.15,57.07,57.13,68400.0,41.4743,41.5106,41.4525,41.4961,68400.0
2014-06-13 09:50:00,57.14,57.19,57.1,57.17,33200.0,41.5034,41.5397,41.4743,41.5252,33200.0
2014-06-13 09:55:00,57.19,57.24,57.14,57.22,28400.0,41.5397,41.576,41.5034,41.5615,28400.0
2014-06-13 10:00:00,57.22,57.22,57.16,57.22,44800.0,41.5615,41.5615,41.5179,41.5615,44800.0
2014-06-13 10:05:00,57.21,57.21,57.15,57.18,48600.0,41.5542,41.5542,41.5106,41.5324,48600.0
2014-06-13 10:10:00,57.17,57.19,57.14,57.15,72200.0,41.5252,41.5397,41.5034,41.5106,72200.0
2014-06-13 10:15:00,57.16,57.25,57.15,57.24,53900.0,41.5179,41.5833,41.5106,41.576,53900.0
2014-06-13 10:20:00,57.24,57.25,57.2,57.22,22400.0,41.576,41.5833,41.5469,41.5615,22400.0
2014-06-13 10:25:00,57.22,57.3,57.2,57.29,66600.0,41.5615,41.6196,41.5469,41.6123,66600.0
2014-06-13 10:30:00,57.29,57.29,57.25,57.27,28000.0,41.6123,41.6123,41.5833,41.5978,28000.0
2014-06-13 10:35:00,57.27,57.47,57.25,57.47,115300.0,41.5978,41.7431,41.5833,41.7431,115300.0
2014-06-13 10:40:00,57.46,57.47,57.36,57.4,38200.0,41.7358,41.7431,41.6632,41.6922,38200.0
2014-06-13 10:45:00,57.39,57.39,57.3,57.3,27200.0,41.685,41.685,41.6196,41.6196,27200.0
2014-06-13 10:50:00,57.31,57.35,57.3,57.34,27000.0,41.6268,41.6559,41.6196,41.6486,27000.0
2014-06-13 10:55:00,57.34,57.34,57.29,57.32,24700.0,41.6486,41.6486,41.6123,41.6341,24700.0
2014-06-13 11:00:00,57.32,57.37,57.3,57.32,45900.0,41.6341,41.6704,41.6196,41.6341,45900.0
2014-06-13 11:05:00,57.33,57.38,57.33,57.38,46200.0,41.6414,41.6777,41.6414,41.6777,46200.0
2014-06-13 11:10:00,57.38,57.42,57.34,57.35,21500.0,41.6777,41.7067,41.6486,41.6559,21500.0
2014-06-13 11:15:00,57.35,57.36,57.29,57.32,34800.0,41.6559,41.6632,41.6123,41.6341,34800.0
2014-06-13 11:20:00,57.32,57.33,57.29,57.32,59600.0,41.6341,41.6414,41.6123,41.6341,59600.0
2014-06-13 11:25:00,57.31,57.32,57.25,57.26,36500.0,41.6268,41.6341,41.5833,41.5905,36500.0
2014-06-13 11:30:00,57.25,57.29,57.2,57.2,26600.0,41.5833,41.6123,41.5469,41.5469,26600.0
2014-06-13 11:35:00,57.2,57.24,57.19,57.22,33100.0,41.5469,41.576,41.5397,41.5615,33100.0
2014-06-13 11:40:00,57.23,57.24,57.15,57.15,66200.0,41.5687,41.576,41.5106,41.5106,66200.0
2014-06-13 11:45:00,57.15,57.17,57.06,57.1,84800.0,41.5106,41.5252,41.4453,41.4743,84800.0
2014-06-13 11:50:00,57.1,57.12,57.08,57.12,60500.0,41.4743,41.4888,41.4598,41.4888,60500.0
2014-06-13 11:55:00,57.12,57.14,57.1,57.14,29300.0,41.4888,41.5034,41.4743,41.5034,29300.0
2014-06-13 12:00:00,57.14,57.14,57.1,57.13,40500.0,41.5034,41.5034,41.4743,41.4961,40500.0
2014-06-13 12:05:00,57.13,57.15,57.1,57.11,49700.0,41.4961,41.5106,41.4743,41.4816,49700.0
2014-06-13 12:10:00,57.11,57.12,57.08,57.1,25600.0,41.4816,41.4888,41.4598,41.4743,25600.0
2014-06-13 12:15:00,57.09,57.15,57.09,57.14,18100.0,41.467,41.5106,41.467,41.5034,18100.0
2014-06-13 12:20:00,57.14,57.14,57.1,57.11,38100.0,41.5034,41.5034,41.4743,41.4816,38100.0
2014-06-13 12:25:00,57.12,57.17,57.1,57.17,55900.0,41.4888,41.5252,41.4743,41.5252,55900.0
2014-06-13 12:30:00,57.17,57.17,57.15,57.16,9600.0,41.5252,41.5252,41.5106,41.5179,9600.0
2014-06-13 12:35:00,57.15,57.16,57.08,57.08,22000.0,41.5106,41.5179,41.4598,41.4598,22000.0
2014-06-13 12:40:00,57.08,57.09,57.05,57.08,29300.0,41.4598,41.467,41.438,41.4598,29300.0
2014-06-13 12:45:00,57.07,57.13,57.07,57.09,39600.0,41.4525,41.4961,41.4525,41.467,39600.0
2014-06-13 12:50:00,57.1,57.12,57.09,57.1,16400.0,41.4743,41.4888,41.467,41.4743,16400.0
2014-06-13 12:55:00,57.1,57.11,57.09,57.1,43100.0,41.4743,41.4816,41.467,41.4743,43100.0
2014-06-13 13:00:00,57.1,57.14,57.1,57.14,47200.0,41.4743,41.5034,41.4743,41.5034,47200.0
2014-06-13 13:05:00,57.13,57.15,57.1,57.15,47600.0,41.4961,41.5106,41.4743,41.5106,47600.0
2014-06-13 13:10:00,57.16,57.16,57.13,57.16,19400.0,41.5179,41.5179,41.4961,41.5179,19400.0
2014-06-13 13:15:00,57.16,57.16,57.12,57.12,23900.0,41.5179,41.5179,41.4888,41.4888,23900.0
2014-06-13 13:20:00,57.12,57.12,57.09,57.1,16400.0,41.4888,41.4888,41.467,41.4743,16400.0
2014-06-13 13:25:00,57.1,57.14,57.09,57.12,11300.0,41.4743,41.5034,41.467,41.4888,11300.0
2014-06-13 13:30:00,57.12,57.13,57.09,57.1,45400.0,41.4888,41.4961,41.467,41.4743,45400.0
2014-06-13 13:35:00,57.1,57.11,57.09,57.11,23500.0,41.4743,41.4816,41.467,41.4816,23500.0
2014-06-13 13:40:00,57.11,57.13,57.09,57.13,29900.0,41.4816,41.4961,41.467,41.4961,29900.0
2014-06-13 13:45:00,57.13,57.17,57.11,57.12,23500.0,41.4961,41.5252,41.4816,41.4888,23500.0
2014-06-13 13:50:00,57.11,57.15,57.11,57.14,14000.0,41.4816,41.5106,41.4816,41.5034,14000.0
2014-06-13 13:55:00,57.14,57.14,57.11,57.11,18200.0,41.5034,41.5034,41.4816,41.4816,18200.0
2014-06-13 14:00:00,57.11,57.14,57.1,57.14,14700.0,41.4816,41.5034,41.4743,41.5034,14700.0
2014-06-13 14:05:00,57.14,57.14,57.1,57.1,24100.0,41.5034,41.5034,41.4743,41.4743,24100.0
2014-06-13 14:10:00,57.11,57.13,57.1,57.12,16400.0,41.4816,41.4961,41.4743,41.4888,16400.0
2014-06-13 14:15:00,57.13,57.14,57.1,57.1,62500.0,41.4961,41.5034,41.4743,41.4743,62500.0
2014-06-13 14:20:00,57.11,57.13,57.1,57.13,20700.0,41.4816,41.4961,41.4743,41.4961,20700.0
2014-06-13 14:25:00,57.13,57.13,57.09,57.11,47900.0,41.4961,41.4961,41.467,41.4816,47900.0
2014-06-13 14:30:00,57.11,57.12,57.1,57.12,27700.0,41.4816,41.4888,41.4743,41.4888,27700.0
2014-06-13 14:35:00,57.12,57.12,57.11,57.11,10100.0,41.4888,41.4888,41.4816,41.4816,10100.0
2014-06-13 14:40:00,57.12,57.12,57.1,57.1,15600.0,41.4888,41.4888,41.4743,41.4743,15600.0
2014-06-13 14:45:00,57.1,57.11,57.09,57.11,32900.0,41.4743,41.4816,41.467,41.4816,32900.0
2014-06-13 14:50:00,57.11,57.12,57.1,57.12,22700.0,41.4816,41.4888,41.4743,41.4888,22700.0
2014-06-13 14:55:00,57.12,57.12,57.11,57.11,9700.0,41.4888,41.4888,41.4816,41.4816,9700.0
2014-06-13 15:00:00,57.12,57.15,57.12,57.14,33600.0,41.4888,41.5106,41.4888,41.5034,33600.0
2014-06-13 15:05:00,57.13,57.16,57.12,57.16,61100.0,41.4961,41.5179,41.4888,41.5179,61100.0
2014-06-13 15:10:00,57.16,57.16,57.13,57.14,27100.0,41.5179,41.5179,41.4961,41.5034,27100.0
2014-06-13 15:15:00,57.14,57.14,57.1,57.11,33300.0,41.5034,41.5034,41.4743,41.4816,33300.0
2014-06-13 15:20:00,57.11,57.11,57.08,57.09,28100.0,41.4816,41.4816,41.4598,41.467,28100.0
2014-06-13 15:25:00,57.09,57.11,57.08,57.1,39600.0,41.467,41.4816,41.4598,41.4743,39600.0
2014-06-13 15:30:00,57.1,57.1,57.06,57.09,50300.0,41.4743,41.4743,41.4453,41.467,50300.0
2014-06-13 15:35:00,57.09,57.14,57.09,57.14,46600.0,41.467,41.5034,41.467,41.5034,46600.0
2014-06-13 15:40:00,57.14,57.14,57.08,57.12,70900.0,41.5034,41.5034,41.4598,41.4888,70900.0
2014-06-13 15:45:00,57.11,57.12,57.1,57.12,48800.0,41.4816,41.4888,41.4743,41.4888,48800.0
2014-06-13 15:50:00,57.12,57.15,57.11,57.13,77600.0,41.4888,41.5106,41.4816,41.4961,77600.0
2014-06-13 15:55:00,57.13,57.24,57.12,57.23,239800.0,41.4961,41.576,41.4888,41.5687,239800.0
2014-06-16 09:30:00,57.23,57.24,57.06,57.09,138200.0,41.5687,41.576,41.4453,41.467,138200.0
2014-06-16 09:35:00,57.06,57.2,57.06,57.19,89500.0,41.4453,41.5469,41.4453,41.5397,89500.0
2014-06-16 09:40:00,57.19,57.19,57.06,57.09,73400.0,41.5397,41.5397,41.4453,41.467,73400.0
2014-06-16 09:45:00,57.12,57.17,57.1,57.11,24200.0,41.4888,41.5252,41.4743,41.4816,24200.0
2014-06-16 09:50:00,57.11,57.17,57.09,57.17,30400.0,41.4816,41.5252,41.467,41.5252,30400.0
2014-06-16 09:55:00,57.17,57.18,57.07,57.13,40900.0,41.5252,41.5324,41.4525,41.4961,40900.0
2014-06-16 10:00:00,57.14,57.23,57.12,57.2,75300.0,41.5034,41.5687,41.4888,41.5469,75300.0
2014-06-16 10:05:00,57.19,57.24,57.15,57.19,52100.0,41.5397,41.576,41.5106,41.5397,52100.0
2014-06-16 10:10:00,57.19,57.2,57.1,57.11,26600.0,41.5397,41.5469,41.4743,41.4816,26600.0
2014-06-16 10:15:00,57.11,57.18,57.11,57.18,17400.0,41.4816,41.5324,41.4816,41.5324,17400.0
2014-06-16 10:20:00,57.18,57.25,57.16,57.23,30700.0,41.5324,41.5833,41.5179,41.5687,30700.0
2014-06-16 10:25:00,57.23,57.28,57.22,57.25,29000.0,41.5687,41.6051,41.5615,41.5833,29000.0
2014-06-16 10:30:00,57.25,57.26,57.21,57.21,53200.0,41.5833,41.5905,41.5542,41.5542,53200.0
2014-06-16 10:35:00,57.22,57.24,57.19,57.23,36500.0,41.5615,41.576,41.5397,41.5687,36500.0
2014-06-16 10:40:00,57.23,57.24,57.17,57.17,74900.0,41.5687,41.576,41.5252,41.5252,74900.0
2014-06-16 10:45:00,57.18,57.24,57.17,57.23,28000.0,41.5324,41.576,41.5252,41.5687,28000.0
2014-06-16 10:50:00,57.22,57.24,57.21,57.24,16500.0,41.5615,41.576,41.5542,41.576,16500.0
2014-06-16 10:55:00,57.23,57.29,57.23,57.29,30700.0,41.5687,41.6123,41.5687,41.6123,30700.0
2014-06-16 11:00:00,57.29,57.32,57.29,57.31,22300.0,41.6123,41.6341,41.6123,41.6268,22300.0
2014-06-16 11:05:00,57.3,57.3,57.22,57.26,28700.0,41.6196,41.6196,41.5615,41.5905,28700.0
2014-06-16 11:10:00,57.26,57.26,57.22,57.26,18900.0,41.5905,41.5905,41.5615,41.5905,18900.0
2014-06-16 11:15:00,57.26,57.26,57.2,57.21,38900.0,41.5905,41.5905,41.5469,41.5542,38900.0
2014-06-16 11:20:00,57.22,57.24,57.21,57.22,28900.0,41.5615,41.576,41.5542,41.5615,28900.0
2014-06-16 11:25:00,57.23,57.23,57.2,57.2,20900.0,41.5687,41.5687,41.5469,41.5469,20900.0
2014-06-16 11:30:00,57.2,57.25,57.19,57.25,37500.0,41.5469,41.5833,41.5397,41.5833,37500.0
2014-06-16 11:35:00,57.26,57.3,57.25,57.29,30700.0,41.5905,41.6196,41.5833,41.6123,30700.0
2014-06-16 11:40:00,57.28,57.32,57.28,57.31,31900.0,41.6051,41.6341,41.6051,41.6268,31900.0
2014-06-16 11:45:00,57.31,57.33,57.31,57.32,32900.0,41.6268,41.6414,41.6268,41.6341,32900.0
2014-06-16 11:50:00,57.32,57.36,57.31,57.35,29500.0,41.6341,41.6632,41.6268,41.6559,29500.0
2014-06-16 11:55:00,57.36,57.41,57.35,57.41,33400.0,41.6632,41.6995,41.6559,41.6995,33400.0
2014-06-16 12:00:00,57.41,57.42,57.38,57.4,71200.0,41.6995,41.7067,41.6777,41.6922,71200.0
2014-06-16 12:05:00,57.4,57.47,57.39,57.45,150400.0,41.6922,41.7431,41.685,41.7285,150400.0
2014-06-16 12:10:00,57.45,57.5,57.44,57.47,43700.0,41.7285,41.7648,41.7213,41.7431,43700.0
2014-06-16 12:15:00,57.46,57.46,57.42,57.43,16200.0,41.7358,41.7358,41.7067,41.714,16200.0
2014-06-16 12:20:00,57.43,57.46,57.42,57.46,19200.0,41.714,41.7358,41.7067,41.7358,19200.0
2014-06-16 12:25:00,57.46,57.5,57.46,57.49,26100.0,41.7358,41.7648,41.7358,41.7576,26100.0
2014-06-16 12:30:00,57.5,57.55,57.49,57.54,54200.0,41.7648,41.8012,41.7576,41.7939,54200.0
2014-06-16 12:35:00,57.55,57.57,57.53,57.57,27600.0,41.8012,41.8157,41.7866,41.8157,27600.0
2014-06-16 12:40:00,57.56,57.6,57.56,57.6,30400.0,41.8084,41.8375,41.8084,41.8375,30400.0
2014-06-16 12:45:00,57.6,57.61,57.59,57.61,20400.0,41.8375,41.8447,41.8302,41.8447,20400.0
2014-06-16 12:50:00,57.61,57.64,57.61,57.64,17200.0,41.8447,41.8665,41.8447,41.8665,17200.0
2014-06-16 12:55:00,57.64,57.7,57.63,57.7,46500.0,41.8665,41.9101,41.8593,41.9101,46500.0
2014-06-16 13:00:00,57.7,57.71,57.65,57.65,37600.0,41.9101,41.9174,41.8738,41.8738,37600.0
2014-06-16 13:05:00,57.65,57.71,57.64,57.7,29900.0,41.8738,41.9174,41.8665,41.9101,29900.0
2014-06-16 13:10:00,57.7,57.73,57.68,57.72,30200.0,41.9101,41.9319,41.8956,41.9246,30200.0
2014-06-16 13:15:00,57.72,57.77,57.71,57.75,56100.0,41.9246,41.961,41.9174,41.9464,56100.0
2014-06-16 13:20:00,57.75,57.76,57.72,57.75,39900.0,41.9464,41.9537,41.9246,41.9464,39900.0
2014-06-16 13:25:00,57.75,57.77,57.74,57.76,60800.0,41.9464,41.961,41.9392,41.9537,60800.0
2014-06-16 13:30:00,57.76,57.77,57.75,57.77,28200.0,41.9537,41.961,41.9464,41.961,28200.0
2014-06-16 13:35:00,57.77,57.77,57.7,57.72,43800.0,41.961,41.961,41.9101,41.9246,43800.0
2014-06-16 13:40:00,57.72,57.72,57.7,57.71,20400.0,41.9246,41.9246,41.9101,41.9174,20400.0
2014-06-16 13:45:00,57.71,57.71,57.69,57.7,44400.0,41.9174,41.9174,41.9029,41.9101,44400.0
2014-06-16 13:50:00,57.7,57.74,57.7,57.73,36600.0,41.9101,41.9392,41.9101,41.9319,36600.0
2014-06-16 13:55:00,57.74,57.76,57.7,57.76,43200.0,41.9392,41.9537,41.9101,41.9537,43200.0
2014-06-16 14:00:00,57.75,57.77,57.72,57.73,23300.0,41.9464,41.961,41.9246,41.9319,23300.0
2014-06-16 14:05:00,57.73,57.78,57.7,57.75,39400.0,41.9319,41.9682,41.9101,41.9464,39400.0
2014-06-16 14:10:00,57.74,57.79,57.73,57.76,19500.0,41.9392,41.9755,41.9319,41.9537,19500.0
2014-06-16 14:15:00,57.76,57.76,57.74,57.75,28000.0,41.9537,41.9537,41.9392,41.9464,28000.0
2014-06-16 14:20:00,57.74,57.79,57.69,57.76,66600.0,41.9392,41.9755,41.9029,41.9537,66600.0
2014-06-16 14:25:00,57.77,57.77,57.73,57.76,41400.0,41.961,41.961,41.9319,41.9537,41400.0
2014-06-16 14:30:00,57.76,57.76,57.74,57.75,81200.0,41.9537,41.9537,41.9392,41.9464,81200.0
2014-06-16 14:35:00,57.75,57.75,57.73,57.74,26200.0,41.9464,41.9464,41.9319,41.9392,26200.0
2014-06-16 14:40:00,57.75,57.75,57.69,57.75,43800.0,41.9464,41.9464,41.9029,41.9464,43800.0
2014-06-16 14:45:00,57.75,57.75,57.7,57.7,29900.0,41.9464,41.9464,41.9101,41.9101,29900.0
2014-06-16 14:50:00,57.71,57.71,57.66,57.67,37600.0,41.9174,41.9174,41.8811,41.8883,37600.0
2014-06-16 14:55:00,57.66,57.69,57.64,57.66,54800.0,41.8811,41.9029,41.8665,41.8811,54800.0
2014-06-16 15:00:00,57.66,57.7,57.65,57.69,58500.0,41.8811,41.9101,41.8738,41.9029,58500.0
2014-06-16 15:05:00,57.69,57.7,57.68,57.7,24700.0,41.9029,41.9101,41.8956,41.9101,24700.0
2014-06-16 15:10:00,57.7,57.7,57.64,57.65,30800.0,41.9101,41.9101,41.8665,41.8738,30800.0
2014-06-16 15:15:00,57.64,57.67,57.62,57.67,44200.0,41.8665,41.8883,41.852,41.8883,44200.0
2014-06-16 15:20:00,57.67,57.7,57.65,57.67,41000.0,41.8883,41.9101,41.8738,41.8883,41000.0
2014-06-16 15:25:00,57.67,57.68,57.66,57.68,40800.0,41.8883,41.8956,41.8811,41.8956,40800.0
2014-06-16 15:30:00,57.68,57.69,57.66,57.67,82100.0,41.8956,41.9029,41.8811,41.8883,82100.0
2014-06-16 15:35:00,57.66,57.67,57.66,57.66,32200.0,41.8811,41.8883,41.8811,41.8811,32200.0
2014-06-16 15:40:00,57.67,57.68,57.67,57.68,31100.0,41.8883,41.8956,41.8883,41.8956,31100.0
2014-06-16 15:45:00,57.67,57.7,57.66,57.68,125700.0,41.8883,41.9101,41.8811,41.8956,125700.0
2014-06-16 15:50:00,57.69,57.69,57.67,57.68,81500.0,41.9029,41.9029,41.8883,41.8956,81500.0
2014-06-16 15:55:00,57.68,57.76,57.68,57.74,213700.0,41.8956,41.9537,41.8956,41.9392,213700.0
2014-06-17 09:30:00,57.6,57.75,57.51,57.7,113100.0,41.8375,41.9464,41.7721,41.9101,113100.0
2014-06-17 09:35:00,57.69,57.79,57.67,57.71,36900.0,41.9029,41.9755,41.8883,41.9174,36900.0
2014-06-17 09:40:00,57.68,57.74,57.56,57.72,91800.0,41.8956,41.9392,41.8084,41.9246,91800.0
2014-06-17 09:45:00,57.72,57.74,57.64,57.71,38500.0,41.9246,41.9392,41.8665,41.9174,38500.0
2014-06-17 09:50:00,57.71,57.81,57.7,57.79,129100.0,41.9174,41.99,41.9101,41.9755,129100.0
2014-06-17 09:55:00,57.78,57.78,57.71,57.72,25600.0,41.9682,41.9682,41.9174,41.9246,25600.0
2014-06-17 10:00:00,57.72,57.81,57.7,57.8,65000.0,41.9246,41.99,41.9101,41.9828,65000.0
2014-06-17 10:05:00,57.81,57.91,57.8,57.89,52600.0,41.99,42.0627,41.9828,42.0481,52600.0
2014-06-17 10:10:00,57.89,57.92,57.81,57.82,75900.0,42.0481,42.0699,41.99,41.9973,75900.0
2014-06-17 10:15:00,57.83,57.84,57.81,57.82,46700.0,42.0045,42.0118,41.99,41.9973,46700.0
2014-06-17 10:20:00,57.82,57.85,57.82,57.85,35000.0,41.9973,42.0191,41.9973,42.0191,35000.0
2014-06-17 10:25:00,57.85,57.86,57.84,57.85,45400.0,42.0191,42.0263,42.0118,42.0191,45400.0
2014-06-17 10:30:00,57.85,57.9,57.85,57.89,168700.0,42.0191,42.0554,42.0191,42.0481,168700.0
2014-06-17 10:35:00,57.9,57.95,57.89,57.94,67000.0,42.0554,42.0917,42.0481,42.0844,67000.0
2014-06-17 10:40:00,57.93,57.95,57.92,57.93,50700.0,42.0772,42.0917,42.0699,42.0772,50700.0
2014-06-17 10:45:00,57.93,57.93,57.86,57.87,61600.0,42.0772,42.0772,42.0263,42.0336,61600.0
2014-06-17 10:50:00,57.86,57.87,57.8,57.87,36600.0,42.0263,42.0336,41.9828,42.0336,36600.0
2014-06-17 10:55:00,57.87,57.9,57.86,57.9,30800.0,42.0336,42.0554,42.0263,42.0554,30800.0
2014-06-17 11:00:00,57.9,57.92,57.9,57.91,37500.0,42.0554,42.0699,42.0554,42.0627,37500.0
2014-06-17 11:05:00,57.91,57.92,57.88,57.92,43700.0,42.0627,42.0699,42.0409,42.0699,43700.0
2014-06-17 11:10:00,57.91,57.97,57.91,57.96,48500.0,42.0627,42.1062,42.0627,42.099,48500.0
2014-06-17 11:15:00,57.97,58.04,57.96,58.04,55500.0,42.1062,42.1571,42.099,42.1571,55500.0
2014-06-17 11:20:00,58.04,58.1,58.03,58.09,58000.0,42.1571,42.2007,42.1498,42.1934,58000.0
2014-06-17 11:25:00,58.09,58.16,58.09,58.15,89400.0,42.1934,42.2442,42.1934,42.237,89400.0
2014-06-17 11:30:00,58.14,58.22,58.14,58.21,99200.0,42.2297,42.2878,42.2297,42.2806,99200.0
2014-06-17 11:35:00,58.2,58.27,58.2,58.27,57800.0,42.2733,42.3241,42.2733,42.3241,57800.0
2014-06-17 11:40:00,58.27,58.3,58.26,58.3,81000.0,42.3241,42.3459,42.3169,42.3459,81000.0
2014-06-17 11:45:00,58.29,58.3,58.24,58.3,69300.0,42.3387,42.3459,42.3023,42.3459,69300.0
2014-06-17 11:50:00,58.29,58.35,58.28,58.34,65400.0,42.3387,42.3822,42.3314,42.375,65400.0
2014-06-17 11:55:00,58.33,58.43,58.32,58.42,102400.0,42.3677,42.4403,42.3605,42.4331,102400.0
2014-06-17 12:00:00,58.41,58.42,58.37,58.39,58900.0,42.4258,42.4331,42.3968,42.4113,58900.0
2014-06-17 12:05:00,58.38,58.4,58.37,58.38,41100.0,42.404,42.4186,42.3968,42.404,41100.0
2014-06-17 12:10:00,58.38,58.43,58.37,58.43,47000.0,42.404,42.4403,42.3968,42.4403,47000.0
2014-06-17 12:15:00,58.42,58.43,58.41,58.43,68400.0,42.4331,42.4403,42.4258,42.4403,68400.0
2014-06-17 12:20:00,58.43,58.5,58.42,58.5,57700.0,42.4403,42.4912,42.4331,42.4912,57700.0
2014-06-17 12:25:00,58.5,58.5,58.39,58.4,85800.0,42.4912,42.4912,42.4113,42.4186,85800.0
2014-06-17 12:30:00,58.39,58.47,58.39,58.47,34000.0,42.4113,42.4694,42.4113,42.4694,34000.0
2014-06-17 12:35:00,58.47,58.52,58.46,58.49,93500.0,42.4694,42.5057,42.4621,42.4839,93500.0
2014-06-17 12:40:00,58.48,58.49,58.42,58.43,51700.0,42.4767,42.4839,42.4331,42.4403,51700.0
2014-06-17 12:45:00,58.43,58.43,58.33,58.36,74000.0,42.4403,42.4403,42.3677,42.3895,74000.0
2014-06-17 12:50:00,58.36,58.53,58.35,58.53,48600.0,42.3895,42.513,42.3822,42.513,48600.0
2014-06-17 12:55:00,58.53,58.59,58.52,58.59,81800.0,42.513,42.5566,42.5057,42.5566,81800.0
2014-06-17 13:00:00,58.59,58.59,58.49,58.53,147700.0,42.5566,42.5566,42.4839,42.513,147700.0
2014-06-17 13:05:00,58.54,58.59,58.53,58.55,64400.0,42.5202,42.5566,42.513,42.5275,64400.0
2014-06-17 13:10:00,58.55,58.55,58.52,58.54,56800.0,42.5275,42.5275,42.5057,42.5202,56800.0
2014-06-17 13:15:00,58.53,58.62,58.53,58.62,72700.0,42.513,42.5784,42.513,42.5784,72700.0
2014-06-17 13:20:00,58.62,58.62,58.53,58.53,53500.0,42.5784,42.5784,42.513,42.513,53500.0
2014-06-17 13:25:00,58.53,58.56,58.46,58.46,90600.0,42.513,42.5348,42.4621,42.4621,90600.0
2014-06-17 13:30:00,58.45,58.5,58.44,58.5,52500.0,42.4549,42.4912,42.4476,42.4912,52500.0
2014-06-17 13:35:00,58.5,58.54,58.49,58.49,90800.0,42.4912,42.5202,42.4839,42.4839,90800.0
2014-06-17 13:40:00,58.49,58.51,58.46,58.49,97700.0,42.4839,42.4985,42.4621,42.4839,97700.0
2014-06-17 13:45:00,58.5,58.5,58.48,58.48,58700.0,42.4912,42.4912,42.4767,42.4767,58700.0
2014-06-17 13:50:00,58.48,58.49,58.43,58.45,65100.0,42.4767,42.4839,42.4403,42.4549,65100.0
2014-06-17 13:55:00,58.45,58.46,58.4,58.44,77600.0,42.4549,42.4621,42.4186,42.4476,77600.0
2014-06-17 14:00:00,58.44,58.45,58.35,58.37,61500.0,42.4476,42.4549,42.3822,42.3968,61500.0
2014-06-17 14:05:00,58.36,58.4,58.36,58.38,34400.0,42.3895,42.4186,42.3895,42.404,34400.0
2014-06-17 14:10:00,58.39,58.4,58.34,58.35,94600.0,42.4113,42.4186,42.375,42.3822,94600.0
2014-06-17 14:15:00,58.35,58.35,58.32,58.32,46800.0,42.3822,42.3822,42.3605,42.3605,46800.0
2014-06-17 14:20:00,58.32,58.33,58.27,58.31,100300.0,42.3605,42.3677,42.3241,42.3532,100300.0
2014-06-17 14:25:00,58.31,58.33,58.29,58.32,30200.0,42.3532,42.3677,42.3387,42.3605,30200.0
2014-06-17 14:30:00,58.32,58.32,58.31,58.32,16300.0,42.3605,42.3605,42.3532,42.3605,16300.0
2014-06-17 14:35:00,58.32,58.35,58.3,58.33,82100.0,42.3605,42.3822,42.3459,42.3677,82100.0
2014-06-17 14:40:00,58.33,58.34,58.26,58.29,38200.0,42.3677,42.375,42.3169,42.3387,38200.0
2014-06-17 14:45:00,58.29,58.3,58.21,58.21,57700.0,42.3387,42.3459,42.2806,42.2806,57700.0
2014-06-17 14:50:00,58.21,58.25,58.21,58.24,28100.0,42.2806,42.3096,42.2806,42.3023,28100.0
2014-06-17 14:55:00,58.24,58.3,58.21,58.3,44700.0,42.3023,42.3459,42.2806,42.3459,44700.0
2014-06-17 15:00:00,58.3,58.3,58.24,58.24,36100.0,42.3459,42.3459,42.3023,42.3023,36100.0
2014-06-17 15:05:00,58.23,58.26,58.2,58.2,51400.0,42.2951,42.3169,42.2733,42.2733,51400.0
2014-06-17 15:10:00,58.21,58.26,58.2,58.26,36500.0,42.2806,42.3169,42.2733,42.3169,36500.0
2014-06-17 15:15:00,58.25,58.26,58.19,58.2,64700.0,42.3096,42.3169,42.266,42.2733,64700.0
2014-06-17 15:20:00,58.2,58.2,58.15,58.15,42900.0,42.2733,42.2733,42.237,42.237,42900.0
2014-06-17 15:25:00,58.14,58.18,58.12,58.18,57400.0,42.2297,42.2588,42.2152,42.2588,57400.0
2014-06-17 15:30:00,58.18,58.25,58.18,58.24,56200.0,42.2588,42.3096,42.2588,42.3023,56200.0
2014-06-17 15:35:00,58.25,58.26,58.21,58.23,75500.0,42.3096,42.3169,42.2806,42.2951,75500.0
2014-06-17 15:40:00,58.23,58.28,58.2,58.26,171600.0,42.2951,42.3314,42.2733,42.3169,171600.0
2014-06-17 15:45:00,58.26,58.26,58.15,58.21,134700.0,42.3169,42.3169,42.237,42.2806,134700.0
2014-06-17 15:50:00,58.21,58.21,58.15,58.16,170200.0,42.2806,42.2806,42.237,42.2442,170200.0
2014-06-17 15:55:00,58.16,58.21,58.14,58.18,291200.0,42.2442,42.2806,42.2297,42.2588,291200.0
2014-06-18 09:30:00,58.3,58.48,58.12,58.27,171200.0,42.3459,42.4767,42.2152,42.3241,171200.0
2014-06-18 09:35:00,58.28,58.41,58.27,58.36,33800.0,42.3314,42.4258,42.3241,42.3895,33800.0
2014-06-18 09:40:00,58.34,58.47,58.28,58.43,73300.0,42.375,42.4694,42.3314,42.4403,73300.0
2014-06-18 09:45:00,58.43,58.43,58.25,58.37,53700.0,42.4403,42.4403,42.3096,42.3968,53700.0
2014-06-18 09:50:00,58.37,58.39,58.29,58.37,22400.0,42.3968,42.4113,42.3387,42.3968,22400.0
2014-06-18 09:55:00,58.37,58.55,58.36,58.54,78000.0,42.3968,42.5275,42.3895,42.5202,78000.0
2014-06-18 10:00:00,58.55,58.57,58.49,58.52,41800.0,42.5275,42.542,42.4839,42.5057,41800.0
2014-06-18 10:05:00,58.51,58.52,58.39,58.44,44800.0,42.4985,42.5057,42.4113,42.4476,44800.0
2014-06-18 10:10:00,58.43,58.45,58.38,58.45,27700.0,42.4403,42.4549,42.404,42.4549,27700.0
2014-06-18 10:15:00,58.44,58.48,58.43,58.47,31300.0,42.4476,42.4767,42.4403,42.4694,31300.0
2014-06-18 10:20:00,58.48,58.52,58.43,58.47,66300.0,42.4767,42.5057,42.4403,42.4694,66300.0
2014-06-18 10:25:00,58.47,58.49,58.43,58.47,28900.0,42.4694,42.4839,42.4403,42.4694,28900.0
2014-06-18 10:30:00,58.46,58.52,58.45,58.52,34800.0,42.4621,42.5057,42.4549,42.5057,34800.0
2014-06-18 10:35:00,58.52,58.58,58.51,58.58,26400.0,42.5057,42.5493,42.4985,42.5493,26400.0
2014-06-18 10:40:00,58.58,58.58,58.5,58.51,22800.0,42.5493,42.5493,42.4912,42.4985,22800.0
2014-06-18 10:45:00,58.5,58.63,58.49,58.62,71300.0,42.4912,42.5856,42.4839,42.5784,71300.0
2014-06-18 10:50:00,58.63,58.65,58.58,58.65,54500.0,42.5856,42.6001,42.5493,42.6001,54500.0
2014-06-18 10:55:00,58.65,58.67,58.61,58.62,54600.0,42.6001,42.6147,42.5711,42.5784,54600.0
2014-06-18 11:00:00,58.62,58.63,58.55,58.6,35700.0,42.5784,42.5856,42.5275,42.5638,35700.0
2014-06-18 11:05:00,58.59,58.6,58.53,58.56,29100.0,42.5566,42.5638,42.513,42.5348,29100.0
2014-06-18 11:10:00,58.56,58.57,58.54,58.56,26200.0,42.5348,42.542,42.5202,42.5348,26200.0
2014-06-18 11:15:00,58.55,58.67,58.55,58.66,30900.0,42.5275,42.6147,42.5275,42.6074,30900.0
2014-06-18 11:20:00,58.67,58.69,58.66,58.66,21000.0,42.6147,42.6292,42.6074,42.6074,21000.0
2014-06-18 11:25:00,58.66,58.68,58.65,58.68,21500.0,42.6074,42.6219,42.6001,42.6219,21500.0
2014-06-18 11:30:00,58.68,58.68,58.65,58.66,29500.0,42.6219,42.6219,42.6001,42.6074,29500.0
2014-06-18 11:35:00,58.66,58.66,58.55,58.56,44200.0,42.6074,42.6074,42.5275,42.5348,44200.0
2014-06-18 11:40:00,58.55,58.64,58.55,58.64,59900.0,42.5275,42.5929,42.5275,42.5929,59900.0
2014-06-18 11:45:00,58.64,58.65,58.61,58.62,13200.0,42.5929,42.6001,42.5711,42.5784,13200.0
2014-06-18 11:50:00,58.61,58.62,58.56,58.57,30700.0,42.5711,42.5784,42.5348,42.542,30700.0
2014-06-18 11:55:00,58.56,58.57,58.54,58.54,7900.0,42.5348,42.542,42.5202,42.5202,7900.0
2014-06-18 12:00:00,58.54,58.55,58.51,58.52,20200.0,42.5202,42.5275,42.4985,42.5057,20200.0
2014-06-18 12:05:00,58.52,58.53,58.52,58.53,14300.0,42.5057,42.513,42.5057,42.513,14300.0
2014-06-18 12:10:00,58.52,58.53,58.51,58.52,28400.0,42.5057,42.513,42.4985,42.5057,28400.0
2014-06-18 12:15:00,58.51,58.52,58.51,58.52,12400.0,42.4985,42.5057,42.4985,42.5057,12400.0
2014-06-18 12:20:00,58.51,58.52,58.49,58.5,37100.0,42.4985,42.5057,42.4839,42.4912,37100.0
2014-06-18 12:25:00,58.49,58.56,58.49,58.56,35300.0,42.4839,42.5348,42.4839,42.5348,35300.0
2014-06-18 12:30:00,58.55,58.56,58.54,58.54,37600.0,42.5275,42.5348,42.5202,42.5202,37600.0
2014-06-18 12:35:00,58.54,58.56,58.54,58.55,24700.0,42.5202,42.5348,42.5202,42.5275,24700.0
2014-06-18 12:40:00,58.55,58.57,58.54,58.57,18900.0,42.5275,42.542,42.5202,42.542,18900.0
2014-06-18 12:45:00,58.57,58.66,58.57,58.66,59600.0,42.542,42.6074,42.542,42.6074,59600.0
2014-06-18 12:50:00,58.66,58.68,58.62,58.68,23400.0,42.6074,42.6219,42.5784,42.6219,23400.0
2014-06-18 12:55:00,58.68,58.68,58.67,58.68,16700.0,42.6219,42.6219,42.6147,42.6219,16700.0
2014-06-18 13:00:00,58.68,58.68,58.64,58.65,24700.0,42.6219,42.6219,42.5929,42.6001,24700.0
2014-06-18 13:05:00,58.64,58.64,58.62,58.63,35900.0,42.5929,42.5929,42.5784,42.5856,35900.0
2014-06-18 13:10:00,58.63,58.63,58.62,58.63,20100.0,42.5856,42.5856,42.5784,42.5856,20100.0
2014-06-18 13:15:00,58.63,58.7,58.63,58.7,66000.0,42.5856,42.6365,42.5856,42.6365,66000.0
2014-06-18 13:20:00,58.7,58.7,58.65,58.69,50500.0,42.6365,42.6365,42.6001,42.6292,50500.0
2014-06-18 13:25:00,58.7,58.7,58.67,58.68,23900.0,42.6365,42.6365,42.6147,42.6219,23900.0
2014-06-18 13:30:00,58.68,58.68,58.64,58.67,38700.0,42.6219,42.6219,42.5929,42.6147,38700.0
2014-06-18 13:35:00,58.66,58.67,58.65,58.65,20700.0,42.6074,42.6147,42.6001,42.6001,20700.0
2014-06-18 13:40:00,58.66,58.66,58.62,58.64,37500.0,42.6074,42.6074,42.5784,42.5929,37500.0
2014-06-18 13:45:00,58.63,58.63,58.56,58.56,111100.0,42.5856,42.5856,42.5348,42.5348,111100.0
2014-06-18 13:50:00,58.56,58.6,58.55,58.59,55600.0,42.5348,42.5638,42.5275,42.5566,55600.0
2014-06-18 13:55:00,58.59,58.6,58.58,58.58,14500.0,42.5566,42.5638,42.5493,42.5493,14500.0
2014-06-18 14:00:00,58.59,58.73,58.51,58.67,127900.0,42.5566,42.6583,42.4985,42.6147,127900.0
2014-06-18 14:05:00,58.65,58.69,58.54,58.69,34600.0,42.6001,42.6292,42.5202,42.6292,34600.0
2014-06-18 14:10:00,58.69,58.72,58.67,58.69,22600.0,42.6292,42.651,42.6147,42.6292,22600.0
2014-06-18 14:15:00,58.69,58.7,58.62,58.63,28800.0,42.6292,42.6365,42.5784,42.5856,28800.0
2014-06-18 14:20:00,58.62,58.67,58.62,58.65,26100.0,42.5784,42.6147,42.5784,42.6001,26100.0
2014-06-18 14:25:00,58.66,58.67,58.64,58.66,23800.0,42.6074,42.6147,42.5929,42.6074,23800.0
2014-06-18 14:30:00,58.65,58.69,58.63,58.66,33900.0,42.6001,42.6292,42.5856,42.6074,33900.0
2014-06-18 14:35:00,58.65,58.68,58.65,58.68,23100.0,42.6001,42.6219,42.6001,42.6219,23100.0
2014-06-18 14:40:00,58.68,58.68,58.61,58.62,34700.0,42.6219,42.6219,42.5711,42.5784,34700.0
2014-06-18 14:45:00,58.62,58.63,58.58,58.6,22700.0,42.5784,42.5856,42.5493,42.5638,22700.0
2014-06-18 14:50:00,58.59,58.66,58.59,58.62,31600.0,42.5566,42.6074,42.5566,42.5784,31600.0
2014-06-18 14:55:00,58.63,58.66,58.62,58.64,21200.0,42.5856,42.6074,42.5784,42.5929,21200.0
2014-06-18 15:00:00,58.65,58.66,58.63,58.66,24000.0,42.6001,42.6074,42.5856,42.6074,24000.0
2014-06-18 15:05:00,58.66,58.69,58.65,58.67,38600.0,42.6074,42.6292,42.6001,42.6147,38600.0
2014-06-18 15:10:00,58.66,58.7,58.64,58.7,41100.0,42.6074,42.6365,42.5929,42.6365,41100.0
2014-06-18 15:15:00,58.7,58.73,58.69,58.73,21400.0,42.6365,42.6583,42.6292,42.6583,21400.0
2014-06-18 15:20:00,58.73,58.74,58.65,58.68,61700.0,42.6583,42.6655,42.6001,42.6219,61700.0
2014-06-18 15:25:00,58.68,58.73,58.65,58.73,43700.0,42.6219,42.6583,42.6001,42.6583,43700.0
2014-06-18 15:30:00,58.72,58.73,58.7,58.71,35500.0,42.651,42.6583,42.6365,42.6437,35500.0
2014-06-18 15:35:00,58.71,58.71,58.65,58.71,70400.0,42.6437,42.6437,42.6001,42.6437,70400.0
2014-06-18 15:40:00,58.71,58.74,58.7,58.73,62400.0,42.6437,42.6655,42.6365,42.6583,62400.0
2014-06-18 15:45:00,58.72,58.74,58.7,58.72,80800.0,42.651,42.6655,42.6365,42.651,80800.0
2014-06-18 15:50:00,58.71,58.72,58.67,58.68,89200.0,42.6437,42.651,42.6147,42.6219,89200.0
2014-06-18 15:55:00,58.67,58.74,58.67,58.72,177700.0,42.6147,42.6655,42.6147,42.651,177700.0
2014-06-19 09:30:00,58.72,58.83,58.7,58.77,81800.0,42.651,42.7309,42.6365,42.6873,81800.0
2014-06-19 09:35:00,58.78,58.8,58.74,58.79,29700.0,42.6946,42.7091,42.6655,42.7018,29700.0
2014-06-19 09:40:00,58.78,58.95,58.78,58.95,71400.0,42.6946,42.818,42.6946,42.818,71400.0
2014-06-19 09:45:00,58.95,58.98,58.88,58.9,40800.0,42.818,42.8398,42.7672,42.7817,40800.0
2014-06-19 09:50:00,58.88,58.92,58.86,58.89,46600.0,42.7672,42.7963,42.7527,42.7745,46600.0
2014-06-19 09:55:00,58.89,58.94,58.87,58.9,46600.0,42.7745,42.8108,42.7599,42.7817,46600.0
2014-06-19 10:00:00,58.89,58.94,58.87,58.91,26100.0,42.7745,42.8108,42.7599,42.789,26100.0
2014-06-19 10:05:00,58.9,58.92,58.87,58.88,28000.0,42.7817,42.7963,42.7599,42.7672,28000.0
2014-06-19 10:10:00,58.89,58.9,58.86,58.86,24800.0,42.7745,42.7817,42.7527,42.7527,24800.0
2014-06-19 10:15:00,58.86,58.92,58.85,58.87,37900.0,42.7527,42.7963,42.7454,42.7599,37900.0
2014-06-19 10:20:00,58.88,58.92,58.85,58.9,38300.0,42.7672,42.7963,42.7454,42.7817,38300.0
2014-06-19 10:25:00,58.9,59.0,58.89,58.99,85900.0,42.7817,42.8544,42.7745,42.8471,85900.0
2014-06-19 10:30:00,58.99,59.08,58.99,59.06,67300.0,42.8471,42.9125,42.8471,42.8979,67300.0
2014-06-19 10:35:00,59.05,59.19,59.05,59.19,91800.0,42.8907,42.9924,42.8907,42.9924,91800.0
2014-06-19 10:40:00,59.19,59.32,59.19,59.22,150000.0,42.9924,43.0868,42.9924,43.0142,150000.0
2014-06-19 10:45:00,59.21,59.22,59.15,59.2,88100.0,43.0069,43.0142,42.9633,42.9996,88100.0
2014-06-19 10:50:00,59.2,59.23,59.18,59.19,54200.0,42.9996,43.0214,42.9851,42.9924,54200.0
2014-06-19 10:55:00,59.19,59.19,59.11,59.11,23600.0,42.9924,42.9924,42.9343,42.9343,23600.0
2014-06-19 11:00:00,59.12,59.13,59.08,59.11,25500.0,42.9415,42.9488,42.9125,42.9343,25500.0
2014-06-19 11:05:00,59.1,59.11,59.03,59.06,39000.0,42.927,42.9343,42.8762,42.8979,39000.0
2014-06-19 11:10:00,59.06,59.06,59.01,59.06,28000.0,42.8979,42.8979,42.8616,42.8979,28000.0
2014-06-19 11:15:00,59.06,59.1,59.06,59.09,30400.0,42.8979,42.927,42.8979,42.9197,30400.0
2014-06-19 11:20:00,59.08,59.09,59.02,59.03,43600.0,42.9125,42.9197,42.8689,42.8762,43600.0
2014-06-19 11:25:00,59.03,59.09,58.98,59.07,40200.0,42.8762,42.9197,42.8398,42.9052,40200.0
2014-06-19 11:30:00,59.06,59.06,59.01,59.03,21900.0,42.8979,42.8979,42.8616,42.8762,21900.0
2014-06-19 11:35:00,59.03,59.04,58.97,58.97,18600.0,42.8762,42.8834,42.8326,42.8326,18600.0
2014-06-19 11:40:00,58.97,59.01,58.96,58.98,44800.0,42.8326,42.8616,42.8253,42.8398,44800.0
2014-06-19 11:45:00,58.99,59.02,58.98,59.0,8500.0,42.8471,42.8689,42.8398,42.8544,8500.0
2014-06-19 11:50:00,58.99,59.0,58.93,58.94,27200.0,42.8471,42.8544,42.8035,42.8108,27200.0
2014-06-19 11:55:00,58.94,58.98,58.93,58.98,23600.0,42.8108,42.8398,42.8035,42.8398,23600.0
2014-06-19 12:00:00,58.98,59.01,58.96,59.0,25000.0,42.8398,42.8616,42.8253,42.8544,25000.0
2014-06-19 12:05:00,59.0,59.01,58.99,59.0,29100.0,42.8544,42.8616,42.8471,42.8544,29100.0
2014-06-19 12:10:00,59.0,59.02,58.98,59.02,19400.0,42.8544,42.8689,42.8398,42.8689,19400.0
2014-06-19 12:15:00,59.02,59.04,59.01,59.04,55800.0,42.8689,42.8834,42.8616,42.8834,55800.0
2014-06-19 12:20:00,59.04,59.04,59.0,59.04,61200.0,42.8834,42.8834,42.8544,42.8834,61200.0
2014-06-19 12:25:00,59.03,59.04,59.0,59.03,26900.0,42.8762,42.8834,42.8544,42.8762,26900.0
2014-06-19 12:30:00,59.03,59.03,59.0,59.03,22700.0,42.8762,42.8762,42.8544,42.8762,22700.0
2014-06-19 12:35:00,59.03,59.03,58.99,59.0,22200.0,42.8762,42.8762,42.8471,42.8544,22200.0
2014-06-19 12:40:00,59.0,59.0,58.96,58.99,18400.0,42.8544,42.8544,42.8253,42.8471,18400.0
2014-06-19 12:45:00,58.99,58.99,58.96,58.97,14200.0,42.8471,42.8471,42.8253,42.8326,14200.0
2014-06-19 12:50:00,58.97,58.99,58.95,58.96,27100.0,42.8326,42.8471,42.818,42.8253,27100.0
2014-06-19 12:55:00,58.96,58.97,58.93,58.93,25600.0,42.8253,42.8326,42.8035,42.8035,25600.0
2014-06-19 13:00:00,58.92,58.95,58.92,58.92,30900.0,42.7963,42.818,42.7963,42.7963,30900.0
2014-06-19 13:05:00,58.92,58.92,58.88,58.88,27000.0,42.7963,42.7963,42.7672,42.7672,27000.0
2014-06-19 13:10:00,58.88,58.89,58.8,58.8,100500.0,42.7672,42.7745,42.7091,42.7091,100500.0
2014-06-19 13:15:00,58.79,58.81,58.76,58.8,31500.0,42.7018,42.7164,42.68,42.7091,31500.0
2014-06-19 13:20:00,58.8,58.81,58.79,58.8,16400.0,42.7091,42.7164,42.7018,42.7091,16400.0
2014-06-19 13:25:00,58.81,58.86,58.81,58.83,26500.0,42.7164,42.7527,42.7164,42.7309,26500.0
2014-06-19 13:30:00,58.82,58.83,58.79,58.8,30300.0,42.7236,42.7309,42.7018,42.7091,30300.0
2014-06-19 13:35:00,58.8,58.82,58.78,58.8,44800.0,42.7091,42.7236,42.6946,42.7091,44800.0
2014-06-19 13:40:00,58.8,58.82,58.79,58.79,26100.0,42.7091,42.7236,42.7018,42.7018,26100.0
2014-06-19 13:45:00,58.79,58.84,58.79,58.83,28400.0,42.7018,42.7382,42.7018,42.7309,28400.0
2014-06-19 13:50:00,58.82,58.84,58.78,58.79,82500.0,42.7236,42.7382,42.6946,42.7018,82500.0
2014-06-19 13:55:00,58.8,58.84,58.78,58.82,21300.0,42.7091,42.7382,42.6946,42.7236,21300.0
2014-06-19 14:00:00,58.81,58.81,58.78,58.8,20000.0,42.7164,42.7164,42.6946,42.7091,20000.0
2014-06-19 14:05:00,58.81,58.81,58.78,58.78,27100.0,42.7164,42.7164,42.6946,42.6946,27100.0
2014-06-19 14:10:00,58.78,58.81,58.78,58.79,18600.0,42.6946,42.7164,42.6946,42.7018,18600.0
2014-06-19 14:15:00,58.79,58.81,58.79,58.8,13000.0,42.7018,42.7164,42.7018,42.7091,13000.0
2014-06-19 14:20:00,58.81,58.84,58.78,58.83,33100.0,42.7164,42.7382,42.6946,42.7309,33100.0
2014-06-19 14:25:00,58.82,58.84,58.8,58.83,27600.0,42.7236,42.7382,42.7091,42.7309,27600.0
2014-06-19 14:30:00,58.82,58.82,58.77,58.78,26200.0,42.7236,42.7236,42.6873,42.6946,26200.0
2014-06-19 14:35:00,58.79,58.79,58.76,58.78,58600.0,42.7018,42.7018,42.68,42.6946,58600.0
2014-06-19 14:40:00,58.78,58.78,58.77,58.77,20400.0,42.6946,42.6946,42.6873,42.6873,20400.0
2014-06-19 14:45:00,58.77,58.81,58.77,58.8,25100.0,42.6873,42.7164,42.6873,42.7091,25100.0
2014-06-19 14:50:00,58.79,58.8,58.77,58.77,17600.0,42.7018,42.7091,42.6873,42.6873,17600.0
2014-06-19 14:55:00,58.78,58.78,58.76,58.77,16200.0,42.6946,42.6946,42.68,42.6873,16200.0
2014-06-19 15:00:00,58.76,58.78,58.74,58.78,45100.0,42.68,42.6946,42.6655,42.6946,45100.0
2014-06-19 15:05:00,58.78,58.78,58.75,58.75,20200.0,42.6946,42.6946,42.6728,42.6728,20200.0
2014-06-19 15:10:00,58.76,58.76,58.74,58.75,39200.0,42.68,42.68,42.6655,42.6728,39200.0
2014-06-19 15:15:00,58.74,58.74,58.72,58.74,47400.0,42.6655,42.6655,42.651,42.6655,47400.0
2014-06-19 15:20:00,58.73,58.76,58.73,58.76,58500.0,42.6583,42.68,42.6583,42.68,58500.0
2014-06-19 15:25:00,58.75,58.76,58.75,58.75,29100.0,42.6728,42.68,42.6728,42.6728,29100.0
2014-06-19 15:30:00,58.76,58.78,58.75,58.75,87500.0,42.68,42.6946,42.6728,42.6728,87500.0
2014-06-19 15:35:00,58.76,58.77,58.75,58.77,38700.0,42.68,42.6873,42.6728,42.6873,38700.0
2014-06-19 15:40:00,58.77,58.79,58.75,58.76,81200.0,42.6873,42.7018,42.6728,42.68,81200.0
2014-06-19 15:45:00,58.76,58.77,58.73,58.73,105000.0,42.68,42.6873,42.6583,42.6583,105000.0
2014-06-19 15:50:00,58.74,58.74,58.72,58.73,138300.0,42.6655,42.6655,42.651,42.6583,138300.0
2014-06-19 15:55:00,58.73,58.77,58.72,58.74,189600.0,42.6583,42.6873,42.651,42.6655,189600.0
2014-06-20 09:30:00,58.71,58.81,58.7,58.75,773800.0,42.6437,42.7164,42.6365,42.6728,773800.0
2014-06-20 09:35:00,58.75,58.75,58.65,58.68,58300.0,42.6728,42.6728,42.6001,42.6219,58300.0
2014-06-20 09:40:00,58.67,58.7,58.43,58.45,97500.0,42.6147,42.6365,42.4403,42.4549,97500.0
2014-06-20 09:45:00,58.46,58.47,58.3,58.45,68300.0,42.4621,42.4694,42.3459,42.4549,68300.0
2014-06-20 09:50:00,58.45,58.48,58.31,58.32,96500.0,42.4549,42.4767,42.3532,42.3605,96500.0
2014-06-20 09:55:00,58.31,58.46,58.31,58.45,64600.0,42.3532,42.4621,42.3532,42.4549,64600.0
2014-06-20 10:00:00,58.46,58.46,58.18,58.19,167400.0,42.4621,42.4621,42.2588,42.266,167400.0
2014-06-20 10:05:00,58.19,58.22,58.12,58.22,50900.0,42.266,42.2878,42.2152,42.2878,50900.0
2014-06-20 10:10:00,58.22,58.35,58.22,58.3,69600.0,42.2878,42.3822,42.2878,42.3459,69600.0
2014-06-20 10:15:00,58.31,58.31,58.28,58.29,27100.0,42.3532,42.3532,42.3314,42.3387,27100.0
2014-06-20 10:20:00,58.29,58.29,58.25,58.27,38400.0,42.3387,42.3387,42.3096,42.3241,38400.0
2014-06-20 10:25:00,58.27,58.27,58.25,58.25,44400.0,42.3241,42.3241,42.3096,42.3096,44400.0
2014-06-20 10:30:00,58.25,58.28,58.22,58.26,61800.0,42.3096,42.3314,42.2878,42.3169,61800.0
2014-06-20 10:35:00,58.26,58.3,58.24,58.27,56700.0,42.3169,42.3459,42.3023,42.3241,56700.0
2014-06-20 10:40:00,58.28,58.33,58.27,58.29,39600.0,42.3314,42.3677,42.3241,42.3387,39600.0
2014-06-20 10:45:00,58.3,58.33,58.29,58.33,24600.0,42.3459,42.3677,42.3387,42.3677,24600.0
2014-06-20 10:50:00,58.33,58.34,58.27,58.27,117400.0,42.3677,42.375,42.3241,42.3241,117400.0
2014-06-20 10:55:00,58.28,58.35,58.27,58.35,15900.0,42.3314,42.3822,42.3241,42.3822,15900.0
2014-06-20 11:00:00,58.35,58.41,58.34,58.39,20100.0,42.3822,42.4258,42.375,42.4113,20100.0
2014-06-20 11:05:00,58.38,58.45,58.36,58.45,18900.0,42.404,42.4549,42.3895,42.4549,18900.0
2014-06-20 11:10:00,58.45,58.48,58.36,58.36,22300.0,42.4549,42.4767,42.3895,42.3895,22300.0
2014-06-20 11:15:00,58.37,58.41,58.36,58.36,15300.0,42.3968,42.4258,42.3895,42.3895,15300.0
2014-06-20 11:20:00,58.36,58.37,58.31,58.31,27900.0,42.3895,42.3968,42.3532,42.3532,27900.0
2014-06-20 11:25:00,58.32,58.33,58.3,58.32,24000.0,42.3605,42.3677,42.3459,42.3605,24000.0
2014-06-20 11:30:00,58.32,58.33,58.3,58.33,24000.0,42.3605,42.3677,42.3459,42.3677,24000.0
2014-06-20 11:35:00,58.33,58.36,58.33,58.34,17500.0,42.3677,42.3895,42.3677,42.375,17500.0
2014-06-20 11:40:00,58.34,58.34,58.3,58.33,14500.0,42.375,42.375,42.3459,42.3677,14500.0
2014-06-20 11:45:00,58.33,58.33,58.24,58.26,18100.0,42.3677,42.3677,42.3023,42.3169,18100.0
2014-06-20 11:50:00,58.26,58.29,58.24,58.27,26000.0,42.3169,42.3387,42.3023,42.3241,26000.0
2014-06-20 11:55:00,58.27,58.28,58.24,58.25,19500.0,42.3241,42.3314,42.3023,42.3096,19500.0
2014-06-20 12:00:00,58.25,58.27,58.21,58.21,23100.0,42.3096,42.3241,42.2806,42.2806,23100.0
2014-06-20 12:05:00,58.21,58.22,58.17,58.19,23400.0,42.2806,42.2878,42.2515,42.266,23400.0
2014-06-20 12:10:00,58.19,58.21,58.18,58.19,27200.0,42.266,42.2806,42.2588,42.266,27200.0
2014-06-20 12:15:00,58.19,58.23,58.19,58.23,51700.0,42.266,42.2951,42.266,42.2951,51700.0
2014-06-20 12:20:00,58.23,58.27,58.23,58.25,25600.0,42.2951,42.3241,42.2951,42.3096,25600.0
2014-06-20 12:25:00,58.25,58.26,58.23,58.25,96000.0,42.3096,42.3169,42.2951,42.3096,96000.0
2014-06-20 12:30:00,58.24,58.25,58.21,58.22,32700.0,42.3023,42.3096,42.2806,42.2878,32700.0
2014-06-20 12:35:00,58.22,58.23,58.21,58.23,44500.0,42.2878,42.2951,42.2806,42.2951,44500.0
2014-06-20 12:40:00,58.23,58.24,58.21,58.21,28500.0,42.2951,42.3023,42.2806,42.2806,28500.0
2014-06-20 12:45:00,58.2,58.22,58.18,58.22,75300.0,42.2733,42.2878,42.2588,42.2878,75300.0
2014-06-20 12:50:00,58.22,58.23,58.19,58.21,21600.0,42.2878,42.2951,42.266,42.2806,21600.0
2014-06-20 12:55:00,58.21,58.22,58.2,58.22,23500.0,42.2806,42.2878,42.2733,42.2878,23500.0
2014-06-20 13:00:00,58.22,58.22,58.19,58.2,22700.0,42.2878,42.2878,42.266,42.2733,22700.0
2014-06-20 13:05:00,58.21,58.24,58.19,58.23,66500.0,42.2806,42.3023,42.266,42.2951,66500.0
2014-06-20 13:10:00,58.22,58.26,58.21,58.26,11600.0,42.2878,42.3169,42.2806,42.3169,11600.0
2014-06-20 13:15:00,58.25,58.28,58.22,58.23,19600.0,42.3096,42.3314,42.2878,42.2951,19600.0
2014-06-20 13:20:00,58.22,58.25,58.21,58.25,71100.0,42.2878,42.3096,42.2806,42.3096,71100.0
2014-06-20 13:25:00,58.25,58.25,58.12,58.12,72900.0,42.3096,42.3096,42.2152,42.2152,72900.0
2014-06-20 13:30:00,58.12,58.15,58.12,58.13,29400.0,42.2152,42.237,42.2152,42.2224,29400.0
2014-06-20 13:35:00,58.13,58.19,58.13,58.19,22100.0,42.2224,42.266,42.2224,42.266,22100.0
2014-06-20 13:40:00,58.18,58.19,58.17,58.18,34100.0,42.2588,42.266,42.2515,42.2588,34100.0
2014-06-20 13:45:00,58.19,58.19,58.17,58.18,73600.0,42.266,42.266,42.2515,42.2588,73600.0
2014-06-20 13:50:00,58.19,58.2,58.16,58.19,35500.0,42.266,42.2733,42.2442,42.266,35500.0
2014-06-20 13:55:00,58.19,58.19,58.14,58.16,32700.0,42.266,42.266,42.2297,42.2442,32700.0
2014-06-20 14:00:00,58.17,58.18,58.15,58.15,19900.0,42.2515,42.2588,42.237,42.237,19900.0
2014-06-20 14:05:00,58.15,58.17,58.15,58.17,23800.0,42.237,42.2515,42.237,42.2515,23800.0
2014-06-20 14:10:00,58.16,58.18,58.16,58.17,11800.0,42.2442,42.2588,42.2442,42.2515,11800.0
2014-06-20 14:15:00,58.16,58.16,58.14,58.15,41100.0,42.2442,42.2442,42.2297,42.237,41100.0
2014-06-20 14:20:00,58.15,58.18,58.15,58.16,14000.0,42.237,42.2588,42.237,42.2442,14000.0
2014-06-20 14:25:00,58.17,58.17,58.15,58.17,31900.0,42.2515,42.2515,42.237,42.2515,31900.0
2014-06-20 14:30:00,58.18,58.18,58.15,58.16,13500.0,42.2588,42.2588,42.237,42.2442,13500.0
2014-06-20 14:35:00,58.16,58.19,58.15,58.17,13300.0,42.2442,42.266,42.237,42.2515,13300.0
2014-06-20 14:40:00,58.17,58.18,58.14,58.15,26300.0,42.2515,42.2588,42.2297,42.237,26300.0
2014-06-20 14:45:00,58.14,58.15,58.13,58.14,41500.0,42.2297,42.237,42.2224,42.2297,41500.0
2014-06-20 14:50:00,58.14,58.15,58.13,58.14,22700.0,42.2297,42.237,42.2224,42.2297,22700.0
2014-06-20 14:55:00,58.14,58.15,58.12,58.12,37500.0,42.2297,42.237,42.2152,42.2152,37500.0
2014-06-20 15:00:00,58.12,58.13,58.1,58.11,44500.0,42.2152,42.2224,42.2007,42.2079,44500.0
2014-06-20 15:05:00,58.12,58.12,58.1,58.11,21300.0,42.2152,42.2152,42.2007,42.2079,21300.0
2014-06-20 15:10:00,58.11,58.14,58.11,58.13,39700.0,42.2079,42.2297,42.2079,42.2224,39700.0
2014-06-20 15:15:00,58.14,58.16,58.13,58.16,33900.0,42.2297,42.2442,42.2224,42.2442,33900.0
2014-06-20 15:20:00,58.15,58.2,58.15,58.17,45500.0,42.237,42.2733,42.237,42.2515,45500.0
2014-06-20 15:25:00,58.17,58.2,58.14,58.17,47600.0,42.2515,42.2733,42.2297,42.2515,47600.0
2014-06-20 15:30:00,58.18,58.2,58.18,58.19,38800.0,42.2588,42.2733,42.2588,42.266,38800.0
2014-06-20 15:35:00,58.19,58.2,58.16,58.19,72300.0,42.266,42.2733,42.2442,42.266,72300.0
2014-06-20 15:40:00,58.19,58.22,58.18,58.21,61800.0,42.266,42.2878,42.2588,42.2806,61800.0
2014-06-20 15:45:00,58.22,58.22,58.19,58.22,56500.0,42.2878,42.2878,42.266,42.2878,56500.0
2014-06-20 15:50:00,58.22,58.25,58.21,58.25,63200.0,42.2878,42.3096,42.2806,42.3096,63200.0
2014-06-20 15:55:00,58.25,58.33,58.24,58.29,204300.0,42.3096,42.3677,42.3023,42.3387,204300.0
2014-06-23 09:30:00,58.12,58.28,58.06,58.15,110000.0,42.2152,42.3314,42.1716,42.237,110000.0
2014-06-23 09:35:00,58.16,58.19,58.08,58.15,42300.0,42.2442,42.266,42.1861,42.237,42300.0
2014-06-23 09:40:00,58.15,58.18,58.08,58.16,47700.0,42.237,42.2588,42.1861,42.2442,47700.0
2014-06-23 09:45:00,58.16,58.19,58.11,58.17,32400.0,42.2442,42.266,42.2079,42.2515,32400.0
2014-06-23 09:50:00,58.18,58.19,58.11,58.11,91200.0,42.2588,42.266,42.2079,42.2079,91200.0
2014-06-23 09:55:00,58.1,58.11,58.05,58.09,49000.0,42.2007,42.2079,42.1643,42.1934,49000.0
2014-06-23 10:00:00,58.1,58.18,58.1,58.17,75600.0,42.2007,42.2588,42.2007,42.2515,75600.0
2014-06-23 10:05:00,58.17,58.23,58.15,58.16,38000.0,42.2515,42.2951,42.237,42.2442,38000.0
2014-06-23 10:10:00,58.16,58.16,58.08,58.1,24600.0,42.2442,42.2442,42.1861,42.2007,24600.0
2014-06-23 10:15:00,58.09,58.12,58.09,58.11,29200.0,42.1934,42.2152,42.1934,42.2079,29200.0
2014-06-23 10:20:00,58.11,58.11,58.06,58.08,31500.0,42.2079,42.2079,42.1716,42.1861,31500.0
2014-06-23 10:25:00,58.07,58.14,58.07,58.13,27400.0,42.1789,42.2297,42.1789,42.2224,27400.0
2014-06-23 10:30:00,58.13,58.21,58.12,58.2,30900.0,42.2224,42.2806,42.2152,42.2733,30900.0
2014-06-23 10:35:00,58.2,58.34,58.2,58.33,58900.0,42.2733,42.375,42.2733,42.3677,58900.0
2014-06-23 10:40:00,58.33,58.34,58.31,58.33,43400.0,42.3677,42.375,42.3532,42.3677,43400.0
2014-06-23 10:45:00,58.33,58.35,58.32,58.33,31100.0,42.3677,42.3822,42.3605,42.3677,31100.0
2014-06-23 10:50:00,58.34,58.35,58.32,58.33,22700.0,42.375,42.3822,42.3605,42.3677,22700.0
2014-06-23 10:55:00,58.35,58.37,58.33,58.35,35300.0,42.3822,42.3968,42.3677,42.3822,35300.0
2014-06-23 11:00:00,58.36,58.38,58.35,58.38,25200.0,42.3895,42.404,42.3822,42.404,25200.0
2014-06-23 11:05:00,58.38,58.38,58.31,58.31,24000.0,42.404,42.404,42.3532,42.3532,24000.0
2014-06-23 11:10:00,58.32,58.35,58.29,58.29,18000.0,42.3605,42.3822,42.3387,42.3387,18000.0
2014-06-23 11:15:00,58.29,58.32,58.28,58.31,21800.0,42.3387,42.3605,42.3314,42.3532,21800.0
2014-06-23 11:20:00,58.3,58.32,58.29,58.31,22900.0,42.3459,42.3605,42.3387,42.3532,22900.0
2014-06-23 11:25:00,58.31,58.34,58.3,58.32,29100.0,42.3532,42.375,42.3459,42.3605,29100.0
2014-06-23 11:30:00,58.33,58.34,58.28,58.29,30800.0,42.3677,42.375,42.3314,42.3387,30800.0
2014-06-23 11:35:00,58.29,58.32,58.28,58.3,15400.0,42.3387,42.3605,42.3314,42.3459,15400.0
2014-06-23 11:40:00,58.31,58.32,58.29,58.32,18400.0,42.3532,42.3605,42.3387,42.3605,18400.0
2014-06-23 11:45:00,58.32,58.32,58.31,58.32,12100.0,42.3605,42.3605,42.3532,42.3605,12100.0
2014-06-23 11:50:00,58.32,58.34,58.32,58.34,18800.0,42.3605,42.375,42.3605,42.375,18800.0
2014-06-23 11:55:00,58.34,58.34,58.33,58.34,21500.0,42.375,42.375,42.3677,42.375,21500.0
2014-06-23 12:00:00,58.34,58.34,58.31,58.32,21900.0,42.375,42.375,42.3532,42.3605,21900.0
2014-06-23 12:05:00,58.33,58.35,58.31,58.34,26800.0,42.3677,42.3822,42.3532,42.375,26800.0
2014-06-23 12:10:00,58.35,58.45,58.35,58.41,34700.0,42.3822,42.4549,42.3822,42.4258,34700.0
2014-06-23 12:15:00,58.41,58.42,58.38,58.39,26500.0,42.4258,42.4331,42.404,42.4113,26500.0
2014-06-23 12:20:00,58.38,58.44,58.38,58.44,27700.0,42.404,42.4476,42.404,42.4476,27700.0
2014-06-23 12:25:00,58.44,58.44,58.39,58.39,19300.0,42.4476,42.4476,42.4113,42.4113,19300.0
2014-06-23 12:30:00,58.39,58.42,58.39,58.41,28700.0,42.4113,42.4331,42.4113,42.4258,28700.0
2014-06-23 12:35:00,58.41,58.41,58.39,58.39,16000.0,42.4258,42.4258,42.4113,42.4113,16000.0
2014-06-23 12:40:00,58.4,58.4,58.37,58.39,23600.0,42.4186,42.4186,42.3968,42.4113,23600.0
2014-06-23 12:45:00,58.38,58.38,58.33,58.34,60000.0,42.404,42.404,42.3677,42.375,60000.0
2014-06-23 12:50:00,58.33,58.34,58.29,58.34,50700.0,42.3677,42.375,42.3387,42.375,50700.0
2014-06-23 12:55:00,58.34,58.34,58.31,58.32,27000.0,42.375,42.375,42.3532,42.3605,27000.0
2014-06-23 13:00:00,58.32,58.34,58.26,58.34,50400.0,42.3605,42.375,42.3169,42.375,50400.0
2014-06-23 13:05:00,58.33,58.36,58.32,58.36,8000.0,42.3677,42.3895,42.3605,42.3895,8000.0
2014-06-23 13:10:00,58.36,58.38,58.35,58.37,11100.0,42.3895,42.404,42.3822,42.3968,11100.0
2014-06-23 13:15:00,58.37,58.39,58.36,58.36,14000.0,42.3968,42.4113,42.3895,42.3895,14000.0
2014-06-23 13:20:00,58.35,58.4,58.35,58.38,15800.0,42.3822,42.4186,42.3822,42.404,15800.0
2014-06-23 13:25:00,58.38,58.41,58.36,58.41,32600.0,42.404,42.4258,42.3895,42.4258,32600.0
2014-06-23 13:30:00,58.41,58.43,58.39,58.42,36500.0,42.4258,42.4403,42.4113,42.4331,36500.0
2014-06-23 13:35:00,58.42,58.43,58.39,58.39,21200.0,42.4331,42.4403,42.4113,42.4113,21200.0
2014-06-23 13:40:00,58.4,58.41,58.37,58.41,14500.0,42.4186,42.4258,42.3968,42.4258,14500.0
2014-06-23 13:45:00,58.41,58.41,58.36,58.36,12100.0,42.4258,42.4258,42.3895,42.3895,12100.0
2014-06-23 13:50:00,58.37,58.4,58.37,58.39,18400.0,42.3968,42.4186,42.3968,42.4113,18400.0
2014-06-23 13:55:00,58.38,58.4,58.38,58.4,8700.0,42.404,42.4186,42.404,42.4186,8700.0
2014-06-23 14:00:00,58.4,58.42,58.36,58.36,27000.0,42.4186,42.4331,42.3895,42.3895,27000.0
2014-06-23 14:05:00,58.37,58.39,58.36,58.39,20700.0,42.3968,42.4113,42.3895,42.4113,20700.0
2014-06-23 14:10:00,58.39,58.4,58.38,58.4,43900.0,42.4113,42.4186,42.404,42.4186,43900.0
2014-06-23 14:15:00,58.4,58.4,58.38,58.39,37000.0,42.4186,42.4186,42.404,42.4113,37000.0
2014-06-23 14:20:00,58.4,58.4,58.39,58.39,20100.0,42.4186,42.4186,42.4113,42.4113,20100.0
2014-06-23 14:25:00,58.4,58.45,58.38,58.45,62200.0,42.4186,42.4549,42.404,42.4549,62200.0
2014-06-23 14:30:00,58.45,58.45,58.41,58.42,32300.0,42.4549,42.4549,42.4258,42.4331,32300.0
2014-06-23 14:35:00,58.42,58.42,58.4,58.4,24000.0,42.4331,42.4331,42.4186,42.4186,24000.0
2014-06-23 14:40:00,58.41,58.41,58.4,58.4,14600.0,42.4258,42.4258,42.4186,42.4186,14600.0
2014-06-23 14:45:00,58.41,58.41,58.38,58.38,26300.0,42.4258,42.4258,42.404,42.404,26300.0
2014-06-23 14:50:00,58.39,58.39,58.36,58.39,38500.0,42.4113,42.4113,42.3895,42.4113,38500.0
2014-06-23 14:55:00,58.38,58.39,58.36,58.37,66800.0,42.404,42.4113,42.3895,42.3968,66800.0
2014-06-23 15:00:00,58.37,58.37,58.35,58.36,21500.0,42.3968,42.3968,42.3822,42.3895,21500.0
2014-06-23 15:05:00,58.35,58.37,58.35,58.36,35700.0,42.3822,42.3968,42.3822,42.3895,35700.0
2014-06-23 15:10:00,58.35,58.36,58.35,58.35,15100.0,42.3822,42.3895,42.3822,42.3822,15100.0
2014-06-23 15:15:00,58.36,58.36,58.34,58.35,96500.0,42.3895,42.3895,42.375,42.3822,96500.0
2014-06-23 15:20:00,58.35,58.36,58.33,58.34,83800.0,42.3822,42.3895,42.3677,42.375,83800.0
2014-06-23 15:25:00,58.35,58.35,58.31,58.34,64100.0,42.3822,42.3822,42.3532,42.375,64100.0
2014-06-23 15:30:00,58.33,58.37,58.33,58.36,46400.0,42.3677,42.3968,42.3677,42.3895,46400.0
2014-06-23 15:35:00,58.37,58.37,58.35,58.36,35700.0,42.3968,42.3968,42.3822,42.3895,35700.0
2014-06-23 15:40:00,58.37,58.37,58.36,58.37,48500.0,42.3968,42.3968,42.3895,42.3968,48500.0
2014-06-23 15:45:00,58.37,58.37,58.34,58.35,106000.0,42.3968,42.3968,42.375,42.3822,106000.0
2014-06-23 15:50:00,58.35,58.37,58.35,58.37,78400.0,42.3822,42.3968,42.3822,42.3968,78400.0
2014-06-23 15:55:00,58.37,58.42,58.37,58.41,168400.0,42.3968,42.4331,42.3968,42.4258,168400.0
2014-06-24 09:30:00,58.18,58.19,58.02,58.05,93200.0,42.2588,42.266,42.1425,42.1643,93200.0
2014-06-24 09:35:00,58.06,58.2,58.04,58.07,27400.0,42.1716,42.2733,42.1571,42.1789,27400.0
2014-06-24 09:40:00,58.07,58.1,58.02,58.08,46600.0,42.1789,42.2007,42.1425,42.1861,46600.0
2014-06-24 09:45:00,58.09,58.2,58.07,58.17,18000.0,42.1934,42.2733,42.1789,42.2515,18000.0
2014-06-24 09:50:00,58.16,58.19,58.08,58.11,54500.0,42.2442,42.266,42.1861,42.2079,54500.0
2014-06-24 09:55:00,58.12,58.22,58.09,58.13,105500.0,42.2152,42.2878,42.1934,42.2224,105500.0
2014-06-24 10:00:00,58.13,58.22,58.11,58.19,84100.0,42.2224,42.2878,42.2079,42.266,84100.0
2014-06-24 10:05:00,58.19,58.26,58.17,58.21,32700.0,42.266,42.3169,42.2515,42.2806,32700.0
2014-06-24 10:10:00,58.21,58.23,58.17,58.17,14600.0,42.2806,42.2951,42.2515,42.2515,14600.0
2014-06-24 10:15:00,58.17,58.36,58.16,58.33,49100.0,42.2515,42.3895,42.2442,42.3677,49100.0
2014-06-24 10:20:00,58.31,58.32,58.22,58.28,65900.0,42.3532,42.3605,42.2878,42.3314,65900.0
2014-06-24 10:25:00,58.28,58.32,58.26,58.26,59500.0,42.3314,42.3605,42.3169,42.3169,59500.0
2014-06-24 10:30:00,58.27,58.32,58.25,58.3,42200.0,42.3241,42.3605,42.3096,42.3459,42200.0
2014-06-24 10:35:00,58.3,58.3,58.26,58.26,20300.0,42.3459,42.3459,42.3169,42.3169,20300.0
2014-06-24 10:40:00,58.27,58.28,58.23,58.23,18500.0,42.3241,42.3314,42.2951,42.2951,18500.0
2014-06-24 10:45:00,58.23,58.32,58.23,58.29,65200.0,42.2951,42.3605,42.2951,42.3387,65200.0
2014-06-24 10:50:00,58.29,58.32,58.25,58.26,44600.0,42.3387,42.3605,42.3096,42.3169,44600.0
2014-06-24 10:55:00,58.26,58.31,58.25,58.29,27100.0,42.3169,42.3532,42.3096,42.3387,27100.0
2014-06-24 11:00:00,58.29,58.42,58.28,58.42,38100.0,42.3387,42.4331,42.3314,42.4331,38100.0
2014-06-24 11:05:00,58.43,58.47,58.4,58.47,36700.0,42.4403,42.4694,42.4186,42.4694,36700.0
2014-06-24 11:10:00,58.47,58.53,58.46,58.52,37600.0,42.4694,42.513,42.4621,42.5057,37600.0
2014-06-24 11:15:00,58.51,58.53,58.5,58.5,22000.0,42.4985,42.513,42.4912,42.4912,22000.0
2014-06-24 11:20:00,58.5,58.53,58.49,58.51,32300.0,42.4912,42.513,42.4839,42.4985,32300.0
2014-06-24 11:25:00,58.51,58.55,58.51,58.52,44500.0,42.4985,42.5275,42.4985,42.5057,44500.0
2014-06-24 11:30:00,58.52,58.54,58.5,58.5,27700.0,42.5057,42.5202,42.4912,42.4912,27700.0
2014-06-24 11:35:00,58.5,58.51,58.46,58.46,13800.0,42.4912,42.4985,42.4621,42.4621,13800.0
2014-06-24 11:40:00,58.47,58.47,58.44,58.45,38900.0,42.4694,42.4694,42.4476,42.4549,38900.0
2014-06-24 11:45:00,58.46,58.51,58.45,58.5,19500.0,42.4621,42.4985,42.4549,42.4912,19500.0
2014-06-24 11:50:00,58.5,58.51,58.46,58.47,39200.0,42.4912,42.4985,42.4621,42.4694,39200.0
2014-06-24 11:55:00,58.46,58.51,58.44,58.5,20800.0,42.4621,42.4985,42.4476,42.4912,20800.0
2014-06-24 12:00:00,58.49,58.55,58.48,58.55,25600.0,42.4839,42.5275,42.4767,42.5275,25600.0
2014-06-24 12:05:00,58.54,58.55,58.53,58.54,32300.0,42.5202,42.5275,42.513,42.5202,32300.0
2014-06-24 12:10:00,58.54,58.59,58.53,58.58,34000.0,42.5202,42.5566,42.513,42.5493,34000.0
2014-06-24 12:15:00,58.59,58.62,58.58,58.59,22600.0,42.5566,42.5784,42.5493,42.5566,22600.0
2014-06-24 12:20:00,58.59,58.61,58.58,58.6,18900.0,42.5566,42.5711,42.5493,42.5638,18900.0
2014-06-24 12:25:00,58.6,58.62,58.58,58.62,27200.0,42.5638,42.5784,42.5493,42.5784,27200.0
2014-06-24 12:30:00,58.61,58.65,58.59,58.65,52800.0,42.5711,42.6001,42.5566,42.6001,52800.0
2014-06-24 12:35:00,58.65,58.67,58.64,58.66,37300.0,42.6001,42.6147,42.5929,42.6074,37300.0
2014-06-24 12:40:00,58.66,58.66,58.63,58.65,25700.0,42.6074,42.6074,42.5856,42.6001,25700.0
2014-06-24 12:45:00,58.65,58.67,58.64,58.67,24300.0,42.6001,42.6147,42.5929,42.6147,24300.0
2014-06-24 12:50:00,58.67,58.69,58.66,58.69,26400.0,42.6147,42.6292,42.6074,42.6292,26400.0
2014-06-24 12:55:00,58.69,58.72,58.68,58.72,24100.0,42.6292,42.651,42.6219,42.651,24100.0
2014-06-24 13:00:00,58.72,58.79,58.7,58.75,221300.0,42.651,42.7018,42.6365,42.6728,221300.0
2014-06-24 13:05:00,58.74,58.75,58.7,58.72,38300.0,42.6655,42.6728,42.6365,42.651,38300.0
2014-06-24 13:10:00,58.72,58.73,58.69,58.69,62100.0,42.651,42.6583,42.6292,42.6292,62100.0
2014-06-24 13:15:00,58.69,58.7,58.62,58.63,86600.0,42.6292,42.6365,42.5784,42.5856,86600.0
2014-06-24 13:20:00,58.63,58.65,58.6,58.64,67700.0,42.5856,42.6001,42.5638,42.5929,67700.0
2014-06-24 13:25:00,58.62,58.66,58.62,58.66,36900.0,42.5784,42.6074,42.5784,42.6074,36900.0
2014-06-24 13:30:00,58.65,58.72,58.64,58.72,65400.0,42.6001,42.651,42.5929,42.651,65400.0
2014-06-24 13:35:00,58.71,58.73,58.69,58.72,26700.0,42.6437,42.6583,42.6292,42.651,26700.0
2014-06-24 13:40:00,58.73,58.73,58.68,58.71,44000.0,42.6583,42.6583,42.6219,42.6437,44000.0
2014-06-24 13:45:00,58.7,58.73,58.69,58.7,42900.0,42.6365,42.6583,42.6292,42.6365,42900.0
2014-06-24 13:50:00,58.69,58.71,58.65,58.69,25100.0,42.6292,42.6437,42.6001,42.6292,25100.0
2014-06-24 13:55:00,58.69,58.69,58.66,58.68,30900.0,42.6292,42.6292,42.6074,42.6219,30900.0
2014-06-24 14:00:00,58.68,58.73,58.64,58.73,53100.0,42.6219,42.6583,42.5929,42.6583,53100.0
2014-06-24 14:05:00,58.72,58.73,58.7,58.73,41900.0,42.651,42.6583,42.6365,42.6583,41900.0
2014-06-24 14:10:00,58.72,58.76,58.71,58.75,53800.0,42.651,42.68,42.6437,42.6728,53800.0
2014-06-24 14:15:00,58.75,58.8,58.73,58.78,76300.0,42.6728,42.7091,42.6583,42.6946,76300.0
2014-06-24 14:20:00,58.78,58.81,58.75,58.75,32600.0,42.6946,42.7164,42.6728,42.6728,32600.0
2014-06-24 14:25:00,58.75,58.78,58.75,58.77,65400.0,42.6728,42.6946,42.6728,42.6873,65400.0
2014-06-24 14:30:00,58.77,58.77,58.75,58.76,22700.0,42.6873,42.6873,42.6728,42.68,22700.0
2014-06-24 14:35:00,58.76,58.78,58.73,58.77,29300.0,42.68,42.6946,42.6583,42.6873,29300.0
2014-06-24 14:40:00,58.77,58.83,58.76,58.82,54900.0,42.6873,42.7309,42.68,42.7236,54900.0
2014-06-24 14:45:00,58.81,58.86,58.81,58.85,52100.0,42.7164,42.7527,42.7164,42.7454,52100.0
2014-06-24 14:50:00,58.85,58.85,58.79,58.82,61100.0,42.7454,42.7454,42.7018,42.7236,61100.0
2014-06-24 14:55:00,58.83,58.85,58.8,58.83,74800.0,42.7309,42.7454,42.7091,42.7309,74800.0
2014-06-24 15:00:00,58.82,58.83,58.76,58.8,69200.0,42.7236,42.7309,42.68,42.7091,69200.0
2014-06-24 15:05:00,58.8,58.8,58.76,58.77,88300.0,42.7091,42.7091,42.68,42.6873,88300.0
2014-06-24 15:10:00,58.77,58.77,58.64,58.65,65600.0,42.6873,42.6873,42.5929,42.6001,65600.0
2014-06-24 15:15:00,58.64,58.67,58.63,58.66,49900.0,42.5929,42.6147,42.5856,42.6074,49900.0
2014-06-24 15:20:00,58.65,58.68,58.62,58.65,62400.0,42.6001,42.6219,42.5784,42.6001,62400.0
2014-06-24 15:25:00,58.64,58.68,58.62,58.66,83100.0,42.5929,42.6219,42.5784,42.6074,83100.0
2014-06-24 15:30:00,58.66,58.71,58.66,58.68,75000.0,42.6074,42.6437,42.6074,42.6219,75000.0
2014-06-24 15:35:00,58.68,58.7,58.66,58.69,56900.0,42.6219,42.6365,42.6074,42.6292,56900.0
2014-06-24 15:40:00,58.69,58.71,58.67,58.7,42400.0,42.6292,42.6437,42.6147,42.6365,42400.0
2014-06-24 15:45:00,58.71,58.72,58.69,58.71,77400.0,42.6437,42.651,42.6292,42.6437,77400.0
2014-06-24 15:50:00,58.71,58.73,58.69,58.71,99800.0,42.6437,42.6583,42.6292,42.6437,99800.0
2014-06-24 15:55:00,58.72,58.76,58.69,58.69,160900.0,42.651,42.68,42.6292,42.6292,160900.0
2014-06-25 09:30:00,58.51,58.51,58.29,58.39,121800.0,42.4985,42.4985,42.3387,42.4113,121800.0
2014-06-25 09:35:00,58.39,58.42,58.2,58.22,96300.0,42.4113,42.4331,42.2733,42.2878,96300.0
2014-06-25 09:40:00,58.21,58.37,58.17,58.26,107200.0,42.2806,42.3968,42.2515,42.3169,107200.0
2014-06-25 09:45:00,58.26,58.33,58.23,58.27,61700.0,42.3169,42.3677,42.2951,42.3241,61700.0
2014-06-25 09:50:00,58.27,58.31,58.21,58.22,64500.0,42.3241,42.3532,42.2806,42.2878,64500.0
2014-06-25 09:55:00,58.22,58.34,58.21,58.33,51800.0,42.2878,42.375,42.2806,42.3677,51800.0
2014-06-25 10:00:00,58.34,58.41,58.32,58.32,72500.0,42.375,42.4258,42.3605,42.3605,72500.0
2014-06-25 10:05:00,58.31,58.33,58.27,58.29,69400.0,42.3532,42.3677,42.3241,42.3387,69400.0
2014-06-25 10:10:00,58.28,58.29,58.21,58.22,168200.0,42.3314,42.3387,42.2806,42.2878,168200.0
2014-06-25 10:15:00,58.23,58.25,58.21,58.23,61000.0,42.2951,42.3096,42.2806,42.2951,61000.0
2014-06-25 10:20:00,58.24,58.28,58.21,58.21,44000.0,42.3023,42.3314,42.2806,42.2806,44000.0
2014-06-25 10:25:00,58.21,58.27,58.2,58.23,283300.0,42.2806,42.3241,42.2733,42.2951,283300.0
2014-06-25 10:30:00,58.23,58.38,58.23,58.34,27800.0,42.2951,42.404,42.2951,42.375,27800.0
2014-06-25 10:35:00,58.33,58.33,58.27,58.32,23900.0,42.3677,42.3677,42.3241,42.3605,23900.0
2014-06-25 10:40:00,58.32,58.32,58.23,58.23,38100.0,42.3605,42.3605,42.2951,42.2951,38100.0
2014-06-25 10:45:00,58.23,58.24,58.2,58.21,49700.0,42.2951,42.3023,42.2733,42.2806,49700.0
2014-06-25 10:50:00,58.22,58.28,58.21,58.21,28300.0,42.2878,42.3314,42.2806,42.2806,28300.0
2014-06-25 10:55:00,58.22,58.3,58.21,58.3,55700.0,42.2878,42.3459,42.2806,42.3459,55700.0
2014-06-25 11:00:00,58.3,58.31,58.2,58.2,353300.0,42.3459,42.3532,42.2733,42.2733,353300.0
2014-06-25 11:05:00,58.2,58.2,58.1,58.11,75800.0,42.2733,42.2733,42.2007,42.2079,75800.0
2014-06-25 11:10:00,58.11,58.14,58.1,58.12,22900.0,42.2079,42.2297,42.2007,42.2152,22900.0
2014-06-25 11:15:00,58.12,58.14,58.11,58.13,20900.0,42.2152,42.2297,42.2079,42.2224,20900.0
2014-06-25 11:20:00,58.12,58.16,58.12,58.14,44900.0,42.2152,42.2442,42.2152,42.2297,44900.0
2014-06-25 11:25:00,58.14,58.14,58.06,58.06,61700.0,42.2297,42.2297,42.1716,42.1716,61700.0
2014-06-25 11:30:00,58.06,58.08,58.03,58.03,28700.0,42.1716,42.1861,42.1498,42.1498,28700.0
2014-06-25 11:35:00,58.03,58.05,58.0,58.05,39600.0,42.1498,42.1643,42.128,42.1643,39600.0
2014-06-25 11:40:00,58.05,58.09,58.04,58.05,34600.0,42.1643,42.1934,42.1571,42.1643,34600.0
2014-06-25 11:45:00,58.05,58.05,58.0,58.0,46500.0,42.1643,42.1643,42.128,42.128,46500.0
2014-06-25 11:50:00,58.01,58.02,58.0,58.02,46000.0,42.1353,42.1425,42.128,42.1425,46000.0
2014-06-25 11:55:00,58.02,58.04,58.0,58.0,52400.0,42.1425,42.1571,42.128,42.128,52400.0
2014-06-25 12:00:00,58.01,58.02,57.96,57.96,51600.0,42.1353,42.1425,42.099,42.099,51600.0
2014-06-25 12:05:00,57.96,57.97,57.92,57.95,42900.0,42.099,42.1062,42.0699,42.0917,42900.0
2014-06-25 12:10:00,57.95,57.95,57.92,57.93,15600.0,42.0917,42.0917,42.0699,42.0772,15600.0
2014-06-25 12:15:00,57.92,57.98,57.92,57.93,29400.0,42.0699,42.1135,42.0699,42.0772,29400.0
2014-06-25 12:20:00,57.95,57.98,57.93,57.95,17600.0,42.0917,42.1135,42.0772,42.0917,17600.0
2014-06-25 12:25:00,57.95,58.04,57.95,58.03,41000.0,42.0917,42.1571,42.0917,42.1498,41000.0
2014-06-25 12:30:00,58.02,58.04,57.98,57.98,26700.0,42.1425,42.1571,42.1135,42.1135,26700.0
2014-06-25 12:35:00,57.98,58.0,57.95,57.95,21600.0,42.1135,42.128,42.0917,42.0917,21600.0
2014-06-25 12:40:00,57.95,57.97,57.94,57.96,31500.0,42.0917,42.1062,42.0844,42.099,31500.0
2014-06-25 12:45:00,57.95,57.99,57.95,57.98,39400.0,42.0917,42.1208,42.0917,42.1135,39400.0
2014-06-25 12:50:00,57.98,58.0,57.98,57.99,20000.0,42.1135,42.128,42.1135,42.1208,20000.0
2014-06-25 12:55:00,58.0,58.01,57.99,58.01,24400.0,42.128,42.1353,42.1208,42.1353,24400.0
2014-06-25 13:00:00,58.01,58.07,58.0,58.05,33900.0,42.1353,42.1789,42.128,42.1643,33900.0
2014-06-25 13:05:00,58.05,58.07,58.04,58.05,33400.0,42.1643,42.1789,42.1571,42.1643,33400.0
2014-06-25 13:10:00,58.06,58.1,58.05,58.1,36000.0,42.1716,42.2007,42.1643,42.2007,36000.0
2014-06-25 13:15:00,58.1,58.1,58.06,58.07,28400.0,42.2007,42.2007,42.1716,42.1789,28400.0
2014-06-25 13:20:00,58.08,58.1,58.06,58.06,45700.0,42.1861,42.2007,42.1716,42.1716,45700.0
2014-06-25 13:25:00,58.06,58.09,58.05,58.05,130700.0,42.1716,42.1934,42.1643,42.1643,130700.0
2014-06-25 13:30:00,58.05,58.08,58.02,58.03,76000.0,42.1643,42.1861,42.1425,42.1498,76000.0
2014-06-25 13:35:00,58.04,58.06,58.04,58.05,21400.0,42.1571,42.1716,42.1571,42.1643,21400.0
2014-06-25 13:40:00,58.06,58.07,58.03,58.03,42700.0,42.1716,42.1789,42.1498,42.1498,42700.0
2014-06-25 13:45:00,58.03,58.05,58.02,58.03,65300.0,42.1498,42.1643,42.1425,42.1498,65300.0
2014-06-25 13:50:00,58.03,58.05,58.03,58.04,27800.0,42.1498,42.1643,42.1498,42.1571,27800.0
2014-06-25 13:55:00,58.05,58.08,58.03,58.05,109600.0,42.1643,42.1861,42.1498,42.1643,109600.0
2014-06-25 14:00:00,58.05,58.09,58.03,58.03,96200.0,42.1643,42.1934,42.1498,42.1498,96200.0
2014-06-25 14:05:00,58.03,58.04,58.01,58.01,164300.0,42.1498,42.1571,42.1353,42.1353,164300.0
2014-06-25 14:10:00,58.02,58.03,58.01,58.02,44000.0,42.1425,42.1498,42.1353,42.1425,44000.0
2014-06-25 14:15:00,58.01,58.04,58.01,58.02,77200.0,42.1353,42.1571,42.1353,42.1425,77200.0
2014-06-25 14:20:00,58.02,58.04,58.02,58.04,15800.0,42.1425,42.1571,42.1425,42.1571,15800.0
2014-06-25 14:25:00,58.04,58.06,58.03,58.05,30700.0,42.1571,42.1716,42.1498,42.1643,30700.0
2014-06-25 14:30:00,58.04,58.07,58.02,58.02,49300.0,42.1571,42.1789,42.1425,42.1425,49300.0
2014-06-25 14:35:00,58.01,58.02,58.0,58.02,59400.0,42.1353,42.1425,42.128,42.1425,59400.0
2014-06-25 14:40:00,58.02,58.02,58.01,58.01,30200.0,42.1425,42.1425,42.1353,42.1353,30200.0
2014-06-25 14:45:00,58.02,58.02,58.0,58.0,54700.0,42.1425,42.1425,42.128,42.128,54700.0
2014-06-25 14:50:00,58.0,58.02,57.98,58.01,60300.0,42.128,42.1425,42.1135,42.1353,60300.0
2014-06-25 14:55:00,58.02,58.05,58.01,58.01,41900.0,42.1425,42.1643,42.1353,42.1353,41900.0
2014-06-25 15:00:00,58.01,58.03,58.01,58.01,69900.0,42.1353,42.1498,42.1353,42.1353,69900.0
2014-06-25 15:05:00,58.02,58.05,58.02,58.04,34500.0,42.1425,42.1643,42.1425,42.1571,34500.0
2014-06-25 15:10:00,58.05,58.09,58.04,58.07,63600.0,42.1643,42.1934,42.1571,42.1789,63600.0
2014-06-25 15:15:00,58.06,58.1,58.04,58.08,173100.0,42.1716,42.2007,42.1571,42.1861,173100.0
2014-06-25 15:20:00,58.08,58.12,58.08,58.12,69400.0,42.1861,42.2152,42.1861,42.2152,69400.0
2014-06-25 15:25:00,58.12,58.14,58.11,58.13,80200.0,42.2152,42.2297,42.2079,42.2224,80200.0
2014-06-25 15:30:00,58.13,58.17,58.13,58.16,92400.0,42.2224,42.2515,42.2224,42.2442,92400.0
2014-06-25 15:35:00,58.16,58.18,58.16,58.17,60900.0,42.2442,42.2588,42.2442,42.2515,60900.0
2014-06-25 15:40:00,58.16,58.17,58.14,58.14,60100.0,42.2442,42.2515,42.2297,42.2297,60100.0
2014-06-25 15:45:00,58.15,58.15,58.1,58.11,163800.0,42.237,42.237,42.2007,42.2079,163800.0
2014-06-25 15:50:00,58.1,58.11,58.1,58.1,100400.0,42.2007,42.2079,42.2007,42.2007,100400.0
2014-06-25 15:55:00,58.11,58.11,58.05,58.06,246200.0,42.2079,42.2079,42.1643,42.1716,246200.0
2014-06-26 09:30:00,58.07,58.1,57.91,57.99,129700.0,42.1789,42.2007,42.0627,42.1208,129700.0
2014-06-26 09:35:00,58.0,58.05,57.96,58.02,41400.0,42.128,42.1643,42.099,42.1425,41400.0
2014-06-26 09:40:00,58.02,58.02,57.96,58.0,57100.0,42.1425,42.1425,42.099,42.128,57100.0
2014-06-26 09:45:00,58.0,58.0,57.8,57.8,62900.0,42.128,42.128,41.9828,41.9828,62900.0
2014-06-26 09:50:00,57.79,57.79,57.64,57.66,70100.0,41.9755,41.9755,41.8665,41.8811,70100.0
2014-06-26 09:55:00,57.64,57.68,57.63,57.67,80200.0,41.8665,41.8956,41.8593,41.8883,80200.0
2014-06-26 10:00:00,57.67,57.75,57.66,57.67,64600.0,41.8883,41.9464,41.8811,41.8883,64600.0
2014-06-26 10:05:00,57.66,57.76,57.66,57.76,48300.0,41.8811,41.9537,41.8811,41.9537,48300.0
2014-06-26 10:10:00,57.75,57.85,57.75,57.83,50300.0,41.9464,42.0191,41.9464,42.0045,50300.0
2014-06-26 10:15:00,57.83,57.85,57.78,57.78,61200.0,42.0045,42.0191,41.9682,41.9682,61200.0
2014-06-26 10:20:00,57.79,57.82,57.75,57.75,47100.0,41.9755,41.9973,41.9464,41.9464,47100.0
2014-06-26 10:25:00,57.75,57.76,57.73,57.73,37000.0,41.9464,41.9537,41.9319,41.9319,37000.0
2014-06-26 10:30:00,57.74,57.74,57.69,57.69,36300.0,41.9392,41.9392,41.9029,41.9029,36300.0
2014-06-26 10:35:00,57.69,57.72,57.68,57.7,34000.0,41.9029,41.9246,41.8956,41.9101,34000.0
2014-06-26 10:40:00,57.7,57.74,57.7,57.71,62200.0,41.9101,41.9392,41.9101,41.9174,62200.0
2014-06-26 10:45:00,57.7,57.74,57.66,57.66,32900.0,41.9101,41.9392,41.8811,41.8811,32900.0
2014-06-26 10:50:00,57.66,57.75,57.66,57.72,34600.0,41.8811,41.9464,41.8811,41.9246,34600.0
2014-06-26 10:55:00,57.72,57.77,57.71,57.72,28300.0,41.9246,41.961,41.9174,41.9246,28300.0
2014-06-26 11:00:00,57.72,57.8,57.72,57.77,38600.0,41.9246,41.9828,41.9246,41.961,38600.0
2014-06-26 11:05:00,57.77,57.8,57.76,57.76,34400.0,41.961,41.9828,41.9537,41.9537,34400.0
2014-06-26 11:10:00,57.76,57.79,57.7,57.7,25300.0,41.9537,41.9755,41.9101,41.9101,25300.0
2014-06-26 11:15:00,57.7,57.72,57.67,57.7,32300.0,41.9101,41.9246,41.8883,41.9101,32300.0
2014-06-26 11:20:00,57.7,57.73,57.7,57.73,22000.0,41.9101,41.9319,41.9101,41.9319,22000.0
2014-06-26 11:25:00,57.73,57.76,57.73,57.75,54100.0,41.9319,41.9537,41.9319,41.9464,54100.0
2014-06-26 11:30:00,57.75,57.75,57.72,57.73,40600.0,41.9464,41.9464,41.9246,41.9319,40600.0
2014-06-26 11:35:00,57.74,57.74,57.73,57.73,23400.0,41.9392,41.9392,41.9319,41.9319,23400.0
2014-06-26 11:40:00,57.73,57.76,57.73,57.75,36600.0,41.9319,41.9537,41.9319,41.9464,36600.0
2014-06-26 11:45:00,57.76,57.78,57.74,57.77,35100.0,41.9537,41.9682,41.9392,41.961,35100.0
2014-06-26 11:50:00,57.77,57.78,57.73,57.78,40700.0,41.961,41.9682,41.9319,41.9682,40700.0
2014-06-26 11:55:00,57.78,57.78,57.76,57.77,13300.0,41.9682,41.9682,41.9537,41.961,13300.0
2014-06-26 12:00:00,57.77,57.8,57.77,57.8,27700.0,41.961,41.9828,41.961,41.9828,27700.0
2014-06-26 12:05:00,57.79,57.8,57.74,57.75,28400.0,41.9755,41.9828,41.9392,41.9464,28400.0
2014-06-26 12:10:00,57.74,57.75,57.67,57.68,20800.0,41.9392,41.9464,41.8883,41.8956,20800.0
2014-06-26 12:15:00,57.68,57.69,57.67,57.67,57500.0,41.8956,41.9029,41.8883,41.8883,57500.0
2014-06-26 12:20:00,57.69,57.69,57.68,57.69,7700.0,41.9029,41.9029,41.8956,41.9029,7700.0
2014-06-26 12:25:00,57.69,57.7,57.68,57.69,17100.0,41.9029,41.9101,41.8956,41.9029,17100.0
2014-06-26 12:30:00,57.68,57.72,57.68,57.72,18700.0,41.8956,41.9246,41.8956,41.9246,18700.0
2014-06-26 12:35:00,57.72,57.72,57.67,57.7,33900.0,41.9246,41.9246,41.8883,41.9101,33900.0
2014-06-26 12:40:00,57.71,57.72,57.7,57.71,14500.0,41.9174,41.9246,41.9101,41.9174,14500.0
2014-06-26 12:45:00,57.72,57.74,57.7,57.71,50600.0,41.9246,41.9392,41.9101,41.9174,50600.0
2014-06-26 12:50:00,57.71,57.75,57.71,57.72,13200.0,41.9174,41.9464,41.9174,41.9246,13200.0
2014-06-26 12:55:00,57.72,57.73,57.7,57.72,32200.0,41.9246,41.9319,41.9101,41.9246,32200.0
2014-06-26 13:00:00,57.71,57.72,57.7,57.7,9500.0,41.9174,41.9246,41.9101,41.9101,9500.0
2014-06-26 13:05:00,57.7,57.74,57.7,57.74,11700.0,41.9101,41.9392,41.9101,41.9392,11700.0
2014-06-26 13:10:00,57.74,57.74,57.72,57.73,13200.0,41.9392,41.9392,41.9246,41.9319,13200.0
2014-06-26 13:15:00,57.72,57.73,57.67,57.67,36400.0,41.9246,41.9319,41.8883,41.8883,36400.0
2014-06-26 13:20:00,57.67,57.77,57.67,57.74,35600.0,41.8883,41.961,41.8883,41.9392,35600.0
2014-06-26 13:25:00,57.73,57.79,57.73,57.74,24100.0,41.9319,41.9755,41.9319,41.9392,24100.0
2014-06-26 13:30:00,57.75,57.75,57.73,57.74,16700.0,41.9464,41.9464,41.9319,41.9392,16700.0
2014-06-26 13:35:00,57.75,57.76,57.7,57.72,29500.0,41.9464,41.9537,41.9101,41.9246,29500.0
2014-06-26 13:40:00,57.73,57.75,57.68,57.72,56100.0,41.9319,41.9464,41.8956,41.9246,56100.0
2014-06-26 13:45:00,57.71,57.72,57.69,57.7,21600.0,41.9174,41.9246,41.9029,41.9101,21600.0
2014-06-26 13:50:00,57.69,57.71,57.69,57.71,13500.0,41.9029,41.9174,41.9029,41.9174,13500.0
2014-06-26 13:55:00,57.71,57.71,57.7,57.71,14100.0,41.9174,41.9174,41.9101,41.9174,14100.0
2014-06-26 14:00:00,57.71,57.71,57.69,57.71,22500.0,41.9174,41.9174,41.9029,41.9174,22500.0
2014-06-26 14:05:00,57.71,57.73,57.69,57.72,25600.0,41.9174,41.9319,41.9029,41.9246,25600.0
2014-06-26 14:10:00,57.71,57.72,57.65,57.66,74000.0,41.9174,41.9246,41.8738,41.8811,74000.0
2014-06-26 14:15:00,57.65,57.71,57.65,57.71,46600.0,41.8738,41.9174,41.8738,41.9174,46600.0
2014-06-26 14:20:00,57.71,57.71,57.69,57.69,12500.0,41.9174,41.9174,41.9029,41.9029,12500.0
2014-06-26 14:25:00,57.69,57.71,57.68,57.7,21700.0,41.9029,41.9174,41.8956,41.9101,21700.0
2014-06-26 14:30:00,57.7,57.71,57.69,57.69,16000.0,41.9101,41.9174,41.9029,41.9029,16000.0
2014-06-26 14:35:00,57.7,57.7,57.68,57.68,20500.0,41.9101,41.9101,41.8956,41.8956,20500.0
2014-06-26 14:40:00,57.69,57.69,57.64,57.66,68600.0,41.9029,41.9029,41.8665,41.8811,68600.0
2014-06-26 14:45:00,57.67,57.75,57.67,57.75,44000.0,41.8883,41.9464,41.8883,41.9464,44000.0
2014-06-26 14:50:00,57.75,57.8,57.75,57.76,38700.0,41.9464,41.9828,41.9464,41.9537,38700.0
2014-06-26 14:55:00,57.76,57.77,57.7,57.72,28200.0,41.9537,41.961,41.9101,41.9246,28200.0
2014-06-26 15:00:00,57.71,57.79,57.71,57.79,52800.0,41.9174,41.9755,41.9174,41.9755,52800.0
2014-06-26 15:05:00,57.79,57.86,57.79,57.86,52600.0,41.9755,42.0263,41.9755,42.0263,52600.0
2014-06-26 15:10:00,57.86,57.86,57.81,57.82,39600.0,42.0263,42.0263,41.99,41.9973,39600.0
2014-06-26 15:15:00,57.81,57.85,57.81,57.83,35900.0,41.99,42.0191,41.99,42.0045,35900.0
2014-06-26 15:20:00,57.83,57.88,57.82,57.88,44800.0,42.0045,42.0409,41.9973,42.0409,44800.0
2014-06-26 15:25:00,57.88,57.89,57.85,57.85,40300.0,42.0409,42.0481,42.0191,42.0191,40300.0
2014-06-26 15:30:00,57.85,57.86,57.82,57.83,84400.0,42.0191,42.0263,41.9973,42.0045,84400.0
2014-06-26 15:35:00,57.82,57.86,57.82,57.86,33500.0,41.9973,42.0263,41.9973,42.0263,33500.0
2014-06-26 15:40:00,57.86,57.86,57.82,57.85,59700.0,42.0263,42.0263,41.9973,42.0191,59700.0
2014-06-26 15:45:00,57.85,57.86,57.82,57.86,73500.0,42.0191,42.0263,41.9973,42.0263,73500.0
2014-06-26 15:50:00,57.85,57.86,57.82,57.83,74500.0,42.0191,42.0263,41.9973,42.0045,74500.0
2014-06-26 15:55:00,57.82,57.87,57.82,57.86,174900.0,41.9973,42.0336,41.9973,42.0263,174900.0
2014-06-27 09:30:00,57.77,58.3,57.75,58.25,130900.0,41.961,42.3459,41.9464,42.3096,130900.0
2014-06-27 09:35:00,58.25,58.29,57.92,58.0,48700.0,42.3096,42.3387,42.0699,42.128,48700.0
2014-06-27 09:40:00,58.0,58.18,58.0,58.16,94800.0,42.128,42.2588,42.128,42.2442,94800.0
2014-06-27 09:45:00,58.16,58.25,58.14,58.2,67500.0,42.2442,42.3096,42.2297,42.2733,67500.0
2014-06-27 09:50:00,58.2,58.22,58.06,58.08,66900.0,42.2733,42.2878,42.1716,42.1861,66900.0
2014-06-27 09:55:00,58.09,58.21,58.09,58.19,42100.0,42.1934,42.2806,42.1934,42.266,42100.0
2014-06-27 10:00:00,58.19,58.2,58.1,58.11,22500.0,42.266,42.2733,42.2007,42.2079,22500.0
2014-06-27 10:05:00,58.1,58.13,58.08,58.09,19800.0,42.2007,42.2224,42.1861,42.1934,19800.0
2014-06-27 10:10:00,58.09,58.13,58.05,58.13,13600.0,42.1934,42.2224,42.1643,42.2224,13600.0
2014-06-27 10:15:00,58.13,58.15,58.06,58.06,17900.0,42.2224,42.237,42.1716,42.1716,17900.0
2014-06-27 10:20:00,58.06,58.15,58.04,58.09,26300.0,42.1716,42.237,42.1571,42.1934,26300.0
2014-06-27 10:25:00,58.1,58.12,58.09,58.09,16400.0,42.2007,42.2152,42.1934,42.1934,16400.0
2014-06-27 10:30:00,58.1,58.13,58.05,58.07,24800.0,42.2007,42.2224,42.1643,42.1789,24800.0
2014-06-27 10:35:00,58.08,58.11,58.03,58.03,27400.0,42.1861,42.2079,42.1498,42.1498,27400.0
2014-06-27 10:40:00,58.04,58.07,58.03,58.05,19200.0,42.1571,42.1789,42.1498,42.1643,19200.0
2014-06-27 10:45:00,58.04,58.09,58.04,58.08,28900.0,42.1571,42.1934,42.1571,42.1861,28900.0
2014-06-27 10:50:00,58.07,58.09,58.04,58.04,16200.0,42.1789,42.1934,42.1571,42.1571,16200.0
2014-06-27 10:55:00,58.04,58.09,58.04,58.09,28600.0,42.1571,42.1934,42.1571,42.1934,28600.0
2014-06-27 11:00:00,58.09,58.14,58.09,58.11,27700.0,42.1934,42.2297,42.1934,42.2079,27700.0
2014-06-27 11:05:00,58.11,58.13,58.1,58.1,31400.0,42.2079,42.2224,42.2007,42.2007,31400.0
2014-06-27 11:10:00,58.11,58.3,58.1,58.29,146900.0,42.2079,42.3459,42.2007,42.3387,146900.0
2014-06-27 11:15:00,58.3,58.31,58.27,58.3,64900.0,42.3459,42.3532,42.3241,42.3459,64900.0
2014-06-27 11:20:00,58.31,58.32,58.24,58.25,53400.0,42.3532,42.3605,42.3023,42.3096,53400.0
2014-06-27 11:25:00,58.24,58.29,58.24,58.26,27300.0,42.3023,42.3387,42.3023,42.3169,27300.0
2014-06-27 11:30:00,58.26,58.27,58.22,58.26,30300.0,42.3169,42.3241,42.2878,42.3169,30300.0
2014-06-27 11:35:00,58.26,58.26,58.21,58.21,15000.0,42.3169,42.3169,42.2806,42.2806,15000.0
2014-06-27 11:40:00,58.21,58.26,58.2,58.26,23500.0,42.2806,42.3169,42.2733,42.3169,23500.0
2014-06-27 11:45:00,58.26,58.27,58.24,58.24,10300.0,42.3169,42.3241,42.3023,42.3023,10300.0
2014-06-27 11:50:00,58.23,58.24,58.2,58.22,16500.0,42.2951,42.3023,42.2733,42.2878,16500.0
2014-06-27 11:55:00,58.22,58.22,58.18,58.19,16400.0,42.2878,42.2878,42.2588,42.266,16400.0
2014-06-27 12:00:00,58.19,58.19,58.13,58.14,27000.0,42.266,42.266,42.2224,42.2297,27000.0
2014-06-27 12:05:00,58.13,58.14,58.08,58.1,39600.0,42.2224,42.2297,42.1861,42.2007,39600.0
2014-06-27 12:10:00,58.09,58.11,58.09,58.09,44900.0,42.1934,42.2079,42.1934,42.1934,44900.0
2014-06-27 12:15:00,58.1,58.11,58.09,58.1,27100.0,42.2007,42.2079,42.1934,42.2007,27100.0
2014-06-27 12:20:00,58.1,58.11,58.09,58.1,22200.0,42.2007,42.2079,42.1934,42.2007,22200.0
2014-06-27 12:25:00,58.1,58.11,58.09,58.1,19800.0,42.2007,42.2079,42.1934,42.2007,19800.0
2014-06-27 12:30:00,58.09,58.1,58.05,58.06,12300.0,42.1934,42.2007,42.1643,42.1716,12300.0
2014-06-27 12:35:00,58.06,58.07,58.04,58.06,37500.0,42.1716,42.1789,42.1571,42.1716,37500.0
2014-06-27 12:40:00,58.05,58.07,58.03,58.04,45700.0,42.1643,42.1789,42.1498,42.1571,45700.0
2014-06-27 12:45:00,58.04,58.04,58.01,58.02,20700.0,42.1571,42.1571,42.1353,42.1425,20700.0
2014-06-27 12:50:00,58.02,58.02,57.99,58.0,12200.0,42.1425,42.1425,42.1208,42.128,12200.0
2014-06-27 12:55:00,57.99,57.99,57.92,57.92,47800.0,42.1208,42.1208,42.0699,42.0699,47800.0
2014-06-27 13:00:00,57.93,57.93,57.92,57.93,34500.0,42.0772,42.0772,42.0699,42.0772,34500.0
2014-06-27 13:05:00,57.93,57.96,57.91,57.95,50300.0,42.0772,42.099,42.0627,42.0917,50300.0
2014-06-27 13:10:00,57.95,58.02,57.94,58.02,19900.0,42.0917,42.1425,42.0844,42.1425,19900.0
2014-06-27 13:15:00,58.01,58.02,58.0,58.02,53600.0,42.1353,42.1425,42.128,42.1425,53600.0
2014-06-27 13:20:00,58.02,58.02,58.0,58.02,15500.0,42.1425,42.1425,42.128,42.1425,15500.0
2014-06-27 13:25:00,58.02,58.07,58.0,58.07,28600.0,42.1425,42.1789,42.128,42.1789,28600.0
2014-06-27 13:30:00,58.07,58.07,58.03,58.04,14700.0,42.1789,42.1789,42.1498,42.1571,14700.0
2014-06-27 13:35:00,58.03,58.05,58.03,58.05,18400.0,42.1498,42.1643,42.1498,42.1643,18400.0
2014-06-27 13:40:00,58.05,58.07,58.02,58.03,57800.0,42.1643,42.1789,42.1425,42.1498,57800.0
2014-06-27 13:45:00,58.03,58.04,58.02,58.04,48900.0,42.1498,42.1571,42.1425,42.1571,48900.0
2014-06-27 13:50:00,58.03,58.04,58.02,58.03,115900.0,42.1498,42.1571,42.1425,42.1498,115900.0
2014-06-27 13:55:00,58.03,58.04,58.02,58.04,24200.0,42.1498,42.1571,42.1425,42.1571,24200.0
2014-06-27 14:00:00,58.04,58.04,58.02,58.03,72900.0,42.1571,42.1571,42.1425,42.1498,72900.0
2014-06-27 14:05:00,58.03,58.03,58.0,58.01,47000.0,42.1498,42.1498,42.128,42.1353,47000.0
2014-06-27 14:10:00,58.01,58.03,57.99,58.01,37900.0,42.1353,42.1498,42.1208,42.1353,37900.0
2014-06-27 14:15:00,58.0,58.01,58.0,58.01,14500.0,42.128,42.1353,42.128,42.1353,14500.0
2014-06-27 14:20:00,58.0,58.02,57.97,57.98,53000.0,42.128,42.1425,42.1062,42.1135,53000.0
2014-06-27 14:25:00,57.98,57.98,57.95,57.96,33000.0,42.1135,42.1135,42.0917,42.099,33000.0
2014-06-27 14:30:00,57.96,57.97,57.95,57.96,17900.0,42.099,42.1062,42.0917,42.099,17900.0
2014-06-27 14:35:00,57.97,57.98,57.96,57.97,40900.0,42.1062,42.1135,42.099,42.1062,40900.0
2014-06-27 14:40:00,57.98,57.99,57.95,57.95,27400.0,42.1135,42.1208,42.0917,42.0917,27400.0
2014-06-27 14:45:00,57.95,57.98,57.95,57.97,24200.0,42.0917,42.1135,42.0917,42.1062,24200.0
2014-06-27 14:50:00,57.98,57.98,57.95,57.96,14600.0,42.1135,42.1135,42.0917,42.099,14600.0
2014-06-27 14:55:00,57.95,57.96,57.93,57.93,27600.0,42.0917,42.099,42.0772,42.0772,27600.0
2014-06-27 15:00:00,57.94,57.96,57.92,57.94,53500.0,42.0844,42.099,42.0699,42.0844,53500.0
2014-06-27 15:05:00,57.95,57.96,57.94,57.96,12300.0,42.0917,42.099,42.0844,42.099,12300.0
2014-06-27 15:10:00,57.96,57.99,57.95,57.99,38300.0,42.099,42.1208,42.0917,42.1208,38300.0
2014-06-27 15:15:00,58.0,58.0,57.98,58.0,37100.0,42.128,42.128,42.1135,42.128,37100.0
2014-06-27 15:20:00,58.0,58.01,57.99,58.01,27600.0,42.128,42.1353,42.1208,42.1353,27600.0
2014-06-27 15:25:00,58.01,58.02,58.0,58.01,57800.0,42.1353,42.1425,42.128,42.1353,57800.0
2014-06-27 15:30:00,58.01,58.08,58.01,58.06,81400.0,42.1353,42.1861,42.1353,42.1716,81400.0
2014-06-27 15:35:00,58.07,58.08,58.04,58.05,58500.0,42.1789,42.1861,42.1571,42.1643,58500.0
2014-06-27 15:40:00,58.04,58.08,58.04,58.07,109900.0,42.1571,42.1861,42.1571,42.1789,109900.0
2014-06-27 15:45:00,58.07,58.2,58.07,58.19,249900.0,42.1789,42.2733,42.1789,42.266,249900.0
2014-06-27 15:50:00,58.2,58.2,58.14,58.19,372100.0,42.2733,42.2733,42.2297,42.266,372100.0
2014-06-27 15:55:00,58.18,58.2,58.09,58.11,442900.0,42.2588,42.2733,42.1934,42.2079,442900.0
2014-06-30 09:30:00,58.09,58.5,58.09,58.49,113400.0,42.1934,42.4912,42.1934,42.4839,113400.0
2014-06-30 09:35:00,58.48,58.49,58.35,58.42,75100.0,42.4767,42.4839,42.3822,42.4331,75100.0
2014-06-30 09:40:00,58.42,58.42,58.26,58.29,62100.0,42.4331,42.4331,42.3169,42.3387,62100.0
2014-06-30 09:45:00,58.28,58.4,58.27,58.27,32000.0,42.3314,42.4186,42.3241,42.3241,32000.0
2014-06-30 09:50:00,58.27,58.29,58.21,58.22,27400.0,42.3241,42.3387,42.2806,42.2878,27400.0
2014-06-30 09:55:00,58.21,58.25,58.2,58.25,38100.0,42.2806,42.3096,42.2733,42.3096,38100.0
2014-06-30 10:00:00,58.25,58.33,58.25,58.28,45700.0,42.3096,42.3677,42.3096,42.3314,45700.0
2014-06-30 10:05:00,58.27,58.32,58.25,58.28,46200.0,42.3241,42.3605,42.3096,42.3314,46200.0
2014-06-30 10:10:00,58.29,58.31,58.26,58.26,82000.0,42.3387,42.3532,42.3169,42.3169,82000.0
2014-06-30 10:15:00,58.26,58.3,58.26,58.29,61900.0,42.3169,42.3459,42.3169,42.3387,61900.0
2014-06-30 10:20:00,58.29,58.29,58.21,58.21,50600.0,42.3387,42.3387,42.2806,42.2806,50600.0
2014-06-30 10:25:00,58.21,58.24,58.2,58.23,33700.0,42.2806,42.3023,42.2733,42.2951,33700.0
2014-06-30 10:30:00,58.23,58.25,58.2,58.23,50900.0,42.2951,42.3096,42.2733,42.2951,50900.0
2014-06-30 10:35:00,58.23,58.23,58.19,58.21,33900.0,42.2951,42.2951,42.266,42.2806,33900.0
2014-06-30 10:40:00,58.21,58.24,58.19,58.19,40400.0,42.2806,42.3023,42.266,42.266,40400.0
2014-06-30 10:45:00,58.2,58.21,58.18,58.2,32400.0,42.2733,42.2806,42.2588,42.2733,32400.0
2014-06-30 10:50:00,58.2,58.21,58.15,58.17,61700.0,42.2733,42.2806,42.237,42.2515,61700.0
2014-06-30 10:55:00,58.16,58.19,58.16,58.19,23400.0,42.2442,42.266,42.2442,42.266,23400.0
2014-06-30 11:00:00,58.19,58.2,58.16,58.17,38900.0,42.266,42.2733,42.2442,42.2515,38900.0
2014-06-30 11:05:00,58.16,58.16,58.1,58.11,70500.0,42.2442,42.2442,42.2007,42.2079,70500.0
2014-06-30 11:10:00,58.12,58.2,58.09,58.18,90800.0,42.2152,42.2733,42.1934,42.2588,90800.0
2014-06-30 11:15:00,58.18,58.25,58.18,58.24,40300.0,42.2588,42.3096,42.2588,42.3023,40300.0
2014-06-30 11:20:00,58.25,58.3,58.24,58.27,37800.0,42.3096,42.3459,42.3023,42.3241,37800.0
2014-06-30 11:25:00,58.28,58.38,58.25,58.38,113300.0,42.3314,42.404,42.3096,42.404,113300.0
2014-06-30 11:30:00,58.36,58.38,58.28,58.29,52700.0,42.3895,42.404,42.3314,42.3387,52700.0
2014-06-30 11:35:00,58.3,58.34,58.28,58.33,23100.0,42.3459,42.375,42.3314,42.3677,23100.0
2014-06-30 11:40:00,58.33,58.33,58.27,58.27,27600.0,42.3677,42.3677,42.3241,42.3241,27600.0
2014-06-30 11:45:00,58.27,58.27,58.2,58.21,32000.0,42.3241,42.3241,42.2733,42.2806,32000.0
2014-06-30 11:50:00,58.21,58.23,58.21,58.22,43900.0,42.2806,42.2951,42.2806,42.2878,43900.0
2014-06-30 11:55:00,58.21,58.22,58.21,58.22,26200.0,42.2806,42.2878,42.2806,42.2878,26200.0
2014-06-30 12:00:00,58.22,58.25,58.2,58.25,120300.0,42.2878,42.3096,42.2733,42.3096,120300.0
2014-06-30 12:05:00,58.25,58.3,58.25,58.3,19600.0,42.3096,42.3459,42.3096,42.3459,19600.0
2014-06-30 12:10:00,58.29,58.3,58.29,58.3,24500.0,42.3387,42.3459,42.3387,42.3459,24500.0
2014-06-30 12:15:00,58.29,58.3,58.26,58.26,35900.0,42.3387,42.3459,42.3169,42.3169,35900.0
2014-06-30 12:20:00,58.26,58.27,58.26,58.27,15500.0,42.3169,42.3241,42.3169,42.3241,15500.0
2014-06-30 12:25:00,58.27,58.27,58.24,58.26,26300.0,42.3241,42.3241,42.3023,42.3169,26300.0
2014-06-30 12:30:00,58.25,58.26,58.21,58.22,17200.0,42.3096,42.3169,42.2806,42.2878,17200.0
2014-06-30 12:35:00,58.22,58.22,58.2,58.2,34600.0,42.2878,42.2878,42.2733,42.2733,34600.0
2014-06-30 12:40:00,58.21,58.25,58.21,58.25,29800.0,42.2806,42.3096,42.2806,42.3096,29800.0
2014-06-30 12:45:00,58.24,58.24,58.22,58.22,25100.0,42.3023,42.3023,42.2878,42.2878,25100.0
2014-06-30 12:50:00,58.23,58.23,58.21,58.21,21600.0,42.2951,42.2951,42.2806,42.2806,21600.0
2014-06-30 12:55:00,58.21,58.22,58.2,58.21,19200.0,42.2806,42.2878,42.2733,42.2806,19200.0
2014-06-30 13:00:00,58.21,58.29,58.2,58.29,41400.0,42.2806,42.3387,42.2733,42.3387,41400.0
2014-06-30 13:05:00,58.28,58.3,58.26,58.3,34100.0,42.3314,42.3459,42.3169,42.3459,34100.0
2014-06-30 13:10:00,58.3,58.31,58.29,58.31,55400.0,42.3459,42.3532,42.3387,42.3532,55400.0
2014-06-30 13:15:00,58.32,58.32,58.31,58.32,18200.0,42.3605,42.3605,42.3532,42.3605,18200.0
2014-06-30 13:20:00,58.32,58.34,58.29,58.31,39500.0,42.3605,42.375,42.3387,42.3532,39500.0
2014-06-30 13:25:00,58.32,58.32,58.29,58.31,52900.0,42.3605,42.3605,42.3387,42.3532,52900.0
2014-06-30 13:30:00,58.3,58.31,58.28,58.3,32300.0,42.3459,42.3532,42.3314,42.3459,32300.0
2014-06-30 13:35:00,58.3,58.32,58.24,58.24,34000.0,42.3459,42.3605,42.3023,42.3023,34000.0
2014-06-30 13:40:00,58.24,58.24,58.2,58.21,24900.0,42.3023,42.3023,42.2733,42.2806,24900.0
2014-06-30 13:45:00,58.21,58.23,58.19,58.19,65800.0,42.2806,42.2951,42.266,42.266,65800.0
2014-06-30 13:50:00,58.2,58.23,58.19,58.2,69000.0,42.2733,42.2951,42.266,42.2733,69000.0
2014-06-30 13:55:00,58.19,58.2,58.17,58.18,32800.0,42.266,42.2733,42.2515,42.2588,32800.0
2014-06-30 14:00:00,58.18,58.21,58.17,58.21,52100.0,42.2588,42.2806,42.2515,42.2806,52100.0
2014-06-30 14:05:00,58.21,58.21,58.19,58.19,35200.0,42.2806,42.2806,42.266,42.266,35200.0
2014-06-30 14:10:00,58.19,58.24,58.19,58.23,62900.0,42.266,42.3023,42.266,42.2951,62900.0
2014-06-30 14:15:00,58.23,58.23,58.2,58.21,22200.0,42.2951,42.2951,42.2733,42.2806,22200.0
2014-06-30 14:20:00,58.2,58.24,58.2,58.23,36100.0,42.2733,42.3023,42.2733,42.2951,36100.0
2014-06-30 14:25:00,58.23,58.24,58.21,58.21,16200.0,42.2951,42.3023,42.2806,42.2806,16200.0
2014-06-30 14:30:00,58.22,58.23,58.19,58.21,39900.0,42.2878,42.2951,42.266,42.2806,39900.0
2014-06-30 14:35:00,58.21,58.21,58.2,58.2,22200.0,42.2806,42.2806,42.2733,42.2733,22200.0
2014-06-30 14:40:00,58.2,58.22,58.2,58.21,39000.0,42.2733,42.2878,42.2733,42.2806,39000.0
2014-06-30 14:45:00,58.22,58.24,58.16,58.17,99000.0,42.2878,42.3023,42.2442,42.2515,99000.0
2014-06-30 14:50:00,58.17,58.18,58.13,58.13,31100.0,42.2515,42.2588,42.2224,42.2224,31100.0
2014-06-30 14:55:00,58.14,58.14,58.05,58.08,69200.0,42.2297,42.2297,42.1643,42.1861,69200.0
2014-06-30 15:00:00,58.08,58.09,58.01,58.02,57100.0,42.1861,42.1934,42.1353,42.1425,57100.0
2014-06-30 15:05:00,58.01,58.03,58.0,58.02,35600.0,42.1353,42.1498,42.128,42.1425,35600.0
2014-06-30 15:10:00,58.02,58.04,58.01,58.03,35700.0,42.1425,42.1571,42.1353,42.1498,35700.0
2014-06-30 15:15:00,58.03,58.04,57.95,57.97,127600.0,42.1498,42.1571,42.0917,42.1062,127600.0
2014-06-30 15:20:00,57.96,57.98,57.94,57.94,70600.0,42.099,42.1135,42.0844,42.0844,70600.0
2014-06-30 15:25:00,57.95,57.96,57.92,57.94,88000.0,42.0917,42.099,42.0699,42.0844,88000.0
2014-06-30 15:30:00,57.94,57.94,57.93,57.94,31100.0,42.0844,42.0844,42.0772,42.0844,31100.0
2014-06-30 15:35:00,57.94,57.94,57.93,57.94,41100.0,42.0844,42.0844,42.0772,42.0844,41100.0
2014-06-30 15:40:00,57.93,57.93,57.9,57.9,68400.0,42.0772,42.0772,42.0554,42.0554,68400.0
2014-06-30 15:45:00,57.9,57.91,57.85,57.87,170700.0,42.0554,42.0627,42.0191,42.0336,170700.0
2014-06-30 15:50:00,57.88,57.92,57.85,57.88,232500.0,42.0409,42.0699,42.0191,42.0409,232500.0
2014-06-30 15:55:00,57.88,57.94,57.84,57.94,247400.0,42.0409,42.0844,42.0118,42.0844,247400.0
2014-07-01 09:30:00,58.39,58.45,58.21,58.36,197700.0,42.4113,42.4549,42.2806,42.3895,197700.0
2014-07-01 09:35:00,58.37,58.37,58.17,58.17,125500.0,42.3968,42.3968,42.2515,42.2515,125500.0
2014-07-01 09:40:00,58.17,58.21,58.05,58.16,55600.0,42.2515,42.2806,42.1643,42.2442,55600.0
2014-07-01 09:45:00,58.16,58.17,58.03,58.05,28600.0,42.2442,42.2515,42.1498,42.1643,28600.0
2014-07-01 09:50:00,58.04,58.25,58.03,58.19,32700.0,42.1571,42.3096,42.1498,42.266,32700.0
2014-07-01 09:55:00,58.2,58.23,58.18,58.21,22600.0,42.2733,42.2951,42.2588,42.2806,22600.0
2014-07-01 10:00:00,58.21,58.27,58.13,58.17,48800.0,42.2806,42.3241,42.2224,42.2515,48800.0
2014-07-01 10:05:00,58.18,58.27,58.14,58.16,52000.0,42.2588,42.3241,42.2297,42.2442,52000.0
2014-07-01 10:10:00,58.16,58.19,58.04,58.05,40300.0,42.2442,42.266,42.1571,42.1643,40300.0
2014-07-01 10:15:00,58.04,58.13,58.04,58.13,16800.0,42.1571,42.2224,42.1571,42.2224,16800.0
2014-07-01 10:20:00,58.11,58.13,58.04,58.06,30200.0,42.2079,42.2224,42.1571,42.1716,30200.0
2014-07-01 10:25:00,58.07,58.08,58.0,58.01,33400.0,42.1789,42.1861,42.128,42.1353,33400.0
2014-07-01 10:30:00,58.0,58.13,58.0,58.07,26500.0,42.128,42.2224,42.128,42.1789,26500.0
2014-07-01 10:35:00,58.07,58.13,58.06,58.11,19700.0,42.1789,42.2224,42.1716,42.2079,19700.0
2014-07-01 10:40:00,58.11,58.11,58.03,58.04,31400.0,42.2079,42.2079,42.1498,42.1571,31400.0
2014-07-01 10:45:00,58.03,58.04,58.01,58.03,53000.0,42.1498,42.1571,42.1353,42.1498,53000.0
2014-07-01 10:50:00,58.03,58.04,58.0,58.04,49300.0,42.1498,42.1571,42.128,42.1571,49300.0
2014-07-01 10:55:00,58.03,58.05,58.02,58.02,60600.0,42.1498,42.1643,42.1425,42.1425,60600.0
2014-07-01 11:00:00,58.03,58.03,57.96,58.0,50100.0,42.1498,42.1498,42.099,42.128,50100.0
2014-07-01 11:05:00,57.97,58.02,57.96,57.98,35900.0,42.1062,42.1425,42.099,42.1135,35900.0
2014-07-01 11:10:00,57.99,58.02,57.97,57.98,24500.0,42.1208,42.1425,42.1062,42.1135,24500.0
2014-07-01 11:15:00,57.98,58.02,57.97,57.99,25800.0,42.1135,42.1425,42.1062,42.1208,25800.0
2014-07-01 11:20:00,57.99,58.01,57.98,58.01,17900.0,42.1208,42.1353,42.1135,42.1353,17900.0
2014-07-01 11:25:00,58.01,58.01,57.98,57.98,18100.0,42.1353,42.1353,42.1135,42.1135,18100.0
2014-07-01 11:30:00,57.99,58.03,57.96,58.02,31800.0,42.1208,42.1498,42.099,42.1425,31800.0
2014-07-01 11:35:00,58.01,58.04,57.99,58.02,39700.0,42.1353,42.1571,42.1208,42.1425,39700.0
2014-07-01 11:40:00,58.02,58.02,58.0,58.01,20200.0,42.1425,42.1425,42.128,42.1353,20200.0
2014-07-01 11:45:00,58.0,58.02,57.99,58.0,28500.0,42.128,42.1425,42.1208,42.128,28500.0
2014-07-01 11:50:00,57.99,58.02,57.96,57.97,36900.0,42.1208,42.1425,42.099,42.1062,36900.0
2014-07-01 11:55:00,57.97,58.02,57.95,58.0,44700.0,42.1062,42.1425,42.0917,42.128,44700.0
2014-07-01 12:00:00,57.99,58.06,57.99,58.05,8700.0,42.1208,42.1716,42.1208,42.1643,8700.0
2014-07-01 12:05:00,58.07,58.08,58.02,58.07,37000.0,42.1789,42.1861,42.1425,42.1789,37000.0
2014-07-01 12:10:00,58.07,58.15,58.07,58.15,18700.0,42.1789,42.237,42.1789,42.237,18700.0
2014-07-01 12:15:00,58.15,58.2,58.14,58.2,20500.0,42.237,42.2733,42.2297,42.2733,20500.0
2014-07-01 12:20:00,58.2,58.25,58.2,58.25,32900.0,42.2733,42.3096,42.2733,42.3096,32900.0
2014-07-01 12:25:00,58.24,58.28,58.24,58.26,43000.0,42.3023,42.3314,42.3023,42.3169,43000.0
2014-07-01 12:30:00,58.26,58.28,58.25,58.28,21800.0,42.3169,42.3314,42.3096,42.3314,21800.0
2014-07-01 12:35:00,58.28,58.28,58.24,58.25,26100.0,42.3314,42.3314,42.3023,42.3096,26100.0
2014-07-01 12:40:00,58.26,58.29,58.25,58.28,23000.0,42.3169,42.3387,42.3096,42.3314,23000.0
2014-07-01 12:45:00,58.27,58.28,58.24,58.26,15600.0,42.3241,42.3314,42.3023,42.3169,15600.0
2014-07-01 12:50:00,58.25,58.34,58.25,58.32,24700.0,42.3096,42.375,42.3096,42.3605,24700.0
2014-07-01 12:55:00,58.32,58.33,58.28,58.29,15500.0,42.3605,42.3677,42.3314,42.3387,15500.0
2014-07-01 13:00:00,58.29,58.36,58.28,58.36,21300.0,42.3387,42.3895,42.3314,42.3895,21300.0
2014-07-01 13:05:00,58.36,58.4,58.35,58.38,28500.0,42.3895,42.4186,42.3822,42.404,28500.0
2014-07-01 13:10:00,58.38,58.39,58.35,58.38,37600.0,42.404,42.4113,42.3822,42.404,37600.0
2014-07-01 13:15:00,58.38,58.4,58.36,58.4,14400.0,42.404,42.4186,42.3895,42.4186,14400.0
2014-07-01 13:20:00,58.4,58.44,58.4,58.43,24000.0,42.4186,42.4476,42.4186,42.4403,24000.0
2014-07-01 13:25:00,58.43,58.44,58.41,58.44,32000.0,42.4403,42.4476,42.4258,42.4476,32000.0
2014-07-01 13:30:00,58.44,58.45,58.43,58.44,16500.0,42.4476,42.4549,42.4403,42.4476,16500.0
2014-07-01 13:35:00,58.45,58.45,58.36,58.37,29800.0,42.4549,42.4549,42.3895,42.3968,29800.0
2014-07-01 13:40:00,58.37,58.39,58.34,58.36,20600.0,42.3968,42.4113,42.375,42.3895,20600.0
2014-07-01 13:45:00,58.36,58.36,58.28,58.29,41800.0,42.3895,42.3895,42.3314,42.3387,41800.0
2014-07-01 13:50:00,58.29,58.3,58.27,58.27,21200.0,42.3387,42.3459,42.3241,42.3241,21200.0
2014-07-01 13:55:00,58.27,58.29,58.26,58.29,13000.0,42.3241,42.3387,42.3169,42.3387,13000.0
2014-07-01 14:00:00,58.29,58.29,58.21,58.21,48700.0,42.3387,42.3387,42.2806,42.2806,48700.0
2014-07-01 14:05:00,58.21,58.21,58.16,58.18,39000.0,42.2806,42.2806,42.2442,42.2588,39000.0
2014-07-01 14:10:00,58.19,58.22,58.19,58.21,26500.0,42.266,42.2878,42.266,42.2806,26500.0
2014-07-01 14:15:00,58.21,58.26,58.21,58.23,53800.0,42.2806,42.3169,42.2806,42.2951,53800.0
2014-07-01 14:20:00,58.23,58.28,58.23,58.28,14200.0,42.2951,42.3314,42.2951,42.3314,14200.0
2014-07-01 14:25:00,58.26,58.27,58.23,58.23,17400.0,42.3169,42.3241,42.2951,42.2951,17400.0
2014-07-01 14:30:00,58.24,58.27,58.23,58.26,47200.0,42.3023,42.3241,42.2951,42.3169,47200.0
2014-07-01 14:35:00,58.27,58.3,58.26,58.26,34400.0,42.3241,42.3459,42.3169,42.3169,34400.0
2014-07-01 14:40:00,58.26,58.28,58.23,58.24,17900.0,42.3169,42.3314,42.2951,42.3023,17900.0
2014-07-01 14:45:00,58.23,58.23,58.16,58.2,55500.0,42.2951,42.2951,42.2442,42.2733,55500.0
2014-07-01 14:50:00,58.21,58.23,58.18,58.23,33300.0,42.2806,42.2951,42.2588,42.2951,33300.0
2014-07-01 14:55:00,58.23,58.29,58.23,58.25,45900.0,42.2951,42.3387,42.2951,42.3096,45900.0
2014-07-01 15:00:00,58.26,58.27,58.21,58.21,38300.0,42.3169,42.3241,42.2806,42.2806,38300.0
2014-07-01 15:05:00,58.21,58.26,58.2,58.26,25600.0,42.2806,42.3169,42.2733,42.3169,25600.0
2014-07-01 15:10:00,58.26,58.26,58.23,58.25,26000.0,42.3169,42.3169,42.2951,42.3096,26000.0
2014-07-01 15:15:00,58.25,58.33,58.23,58.33,40900.0,42.3096,42.3677,42.2951,42.3677,40900.0
2014-07-01 15:20:00,58.33,58.36,58.3,58.36,30000.0,42.3677,42.3895,42.3459,42.3895,30000.0
2014-07-01 15:25:00,58.36,58.36,58.29,58.33,40600.0,42.3895,42.3895,42.3387,42.3677,40600.0
2014-07-01 15:30:00,58.33,58.36,58.32,58.36,41600.0,42.3677,42.3895,42.3605,42.3895,41600.0
2014-07-01 15:35:00,58.36,58.36,58.3,58.3,65100.0,42.3895,42.3895,42.3459,42.3459,65100.0
2014-07-01 15:40:00,58.3,58.34,58.29,58.34,67200.0,42.3459,42.375,42.3387,42.375,67200.0
2014-07-01 15:45:00,58.34,58.41,58.34,58.38,103600.0,42.375,42.4258,42.375,42.404,103600.0
2014-07-01 15:50:00,58.38,58.4,58.33,58.35,166200.0,42.404,42.4186,42.3677,42.3822,166200.0
2014-07-01 15:55:00,58.35,58.38,58.34,58.36,250000.0,42.3822,42.404,42.375,42.3895,250000.0
2014-07-02 09:30:00,58.5,58.89,58.4,58.81,134800.0,42.4912,42.7745,42.4186,42.7164,134800.0
2014-07-02 09:35:00,58.82,58.98,58.81,58.98,125300.0,42.7236,42.8398,42.7164,42.8398,125300.0
2014-07-02 09:40:00,58.98,59.1,58.98,59.05,92500.0,42.8398,42.927,42.8398,42.8907,92500.0
2014-07-02 09:45:00,59.05,59.05,58.94,58.95,74500.0,42.8907,42.8907,42.8108,42.818,74500.0
2014-07-02 09:50:00,58.94,58.95,58.84,58.88,87500.0,42.8108,42.818,42.7382,42.7672,87500.0
2014-07-02 09:55:00,58.88,58.92,58.82,58.85,120200.0,42.7672,42.7963,42.7236,42.7454,120200.0
2014-07-02 10:00:00,58.84,58.94,58.83,58.85,46900.0,42.7382,42.8108,42.7309,42.7454,46900.0
2014-07-02 10:05:00,58.82,58.82,58.72,58.73,29600.0,42.7236,42.7236,42.651,42.6583,29600.0
2014-07-02 10:10:00,58.73,58.76,58.72,58.72,19500.0,42.6583,42.68,42.651,42.651,19500.0
2014-07-02 10:15:00,58.72,58.73,58.67,58.68,32400.0,42.651,42.6583,42.6147,42.6219,32400.0
2014-07-02 10:20:00,58.67,58.72,58.65,58.68,54900.0,42.6147,42.651,42.6001,42.6219,54900.0
2014-07-02 10:25:00,58.68,58.68,58.62,58.66,20500.0,42.6219,42.6219,42.5784,42.6074,20500.0
2014-07-02 10:30:00,58.67,58.72,58.65,58.68,17400.0,42.6147,42.651,42.6001,42.6219,17400.0
2014-07-02 10:35:00,58.68,58.68,58.61,58.65,44700.0,42.6219,42.6219,42.5711,42.6001,44700.0
2014-07-02 10:40:00,58.65,58.77,58.65,58.77,34200.0,42.6001,42.6873,42.6001,42.6873,34200.0
2014-07-02 10:45:00,58.77,58.85,58.77,58.83,28400.0,42.6873,42.7454,42.6873,42.7309,28400.0
2014-07-02 10:50:00,58.83,58.84,58.76,58.84,26400.0,42.7309,42.7382,42.68,42.7382,26400.0
2014-07-02 10:55:00,58.84,58.85,58.77,58.78,14600.0,42.7382,42.7454,42.6873,42.6946,14600.0
2014-07-02 11:00:00,58.78,58.81,58.75,58.75,40000.0,42.6946,42.7164,42.6728,42.6728,40000.0
2014-07-02 11:05:00,58.76,58.79,58.7,58.72,34800.0,42.68,42.7018,42.6365,42.651,34800.0
2014-07-02 11:10:00,58.72,58.77,58.7,58.75,28200.0,42.651,42.6873,42.6365,42.6728,28200.0
2014-07-02 11:15:00,58.75,58.77,58.74,58.74,9100.0,42.6728,42.6873,42.6655,42.6655,9100.0
2014-07-02 11:20:00,58.73,58.77,58.71,58.76,20800.0,42.6583,42.6873,42.6437,42.68,20800.0
2014-07-02 11:25:00,58.75,58.76,58.73,58.75,31000.0,42.6728,42.68,42.6583,42.6728,31000.0
2014-07-02 11:30:00,58.75,58.76,58.72,58.75,17500.0,42.6728,42.68,42.651,42.6728,17500.0
2014-07-02 11:35:00,58.76,58.78,58.74,58.77,15900.0,42.68,42.6946,42.6655,42.6873,15900.0
2014-07-02 11:40:00,58.76,58.76,58.69,58.7,30100.0,42.68,42.68,42.6292,42.6365,30100.0
2014-07-02 11:45:00,58.7,58.71,58.66,58.68,41000.0,42.6365,42.6437,42.6074,42.6219,41000.0
2014-07-02 11:50:00,58.68,58.74,58.67,58.73,33900.0,42.6219,42.6655,42.6147,42.6583,33900.0
2014-07-02 11:55:00,58.73,58.77,58.73,58.76,13600.0,42.6583,42.6873,42.6583,42.68,13600.0
2014-07-02 12:00:00,58.76,58.77,58.69,58.7,21600.0,42.68,42.6873,42.6292,42.6365,21600.0
2014-07-02 12:05:00,58.69,58.7,58.67,58.68,32700.0,42.6292,42.6365,42.6147,42.6219,32700.0
2014-07-02 12:10:00,58.68,58.69,58.67,58.69,12200.0,42.6219,42.6292,42.6147,42.6292,12200.0
2014-07-02 12:15:00,58.68,58.74,58.67,58.73,15000.0,42.6219,42.6655,42.6147,42.6583,15000.0
2014-07-02 12:20:00,58.73,58.74,58.69,58.72,12100.0,42.6583,42.6655,42.6292,42.651,12100.0
2014-07-02 12:25:00,58.72,58.74,58.72,58.73,11200.0,42.651,42.6655,42.651,42.6583,11200.0
2014-07-02 12:30:00,58.73,58.73,58.68,58.7,9300.0,42.6583,42.6583,42.6219,42.6365,9300.0
2014-07-02 12:35:00,58.7,58.71,58.68,58.68,13500.0,42.6365,42.6437,42.6219,42.6219,13500.0
2014-07-02 12:40:00,58.68,58.7,58.68,58.7,11000.0,42.6219,42.6365,42.6219,42.6365,11000.0
2014-07-02 12:45:00,58.7,58.72,58.69,58.7,13400.0,42.6365,42.651,42.6292,42.6365,13400.0
2014-07-02 12:50:00,58.7,58.7,58.67,58.67,13700.0,42.6365,42.6365,42.6147,42.6147,13700.0
2014-07-02 12:55:00,58.68,58.73,58.65,58.73,20900.0,42.6219,42.6583,42.6001,42.6583,20900.0
2014-07-02 13:00:00,58.73,58.73,58.72,58.73,10200.0,42.6583,42.6583,42.651,42.6583,10200.0
2014-07-02 13:05:00,58.73,58.73,58.7,58.72,16400.0,42.6583,42.6583,42.6365,42.651,16400.0
2014-07-02 13:10:00,58.71,58.71,58.67,58.68,12400.0,42.6437,42.6437,42.6147,42.6219,12400.0
2014-07-02 13:15:00,58.69,58.71,58.68,58.7,11700.0,42.6292,42.6437,42.6219,42.6365,11700.0
2014-07-02 13:20:00,58.7,58.74,58.69,58.72,18800.0,42.6365,42.6655,42.6292,42.651,18800.0
2014-07-02 13:25:00,58.73,58.73,58.69,58.71,13500.0,42.6583,42.6583,42.6292,42.6437,13500.0
2014-07-02 13:30:00,58.71,58.72,58.7,58.7,12300.0,42.6437,42.651,42.6365,42.6365,12300.0
2014-07-02 13:35:00,58.7,58.75,58.7,58.71,18800.0,42.6365,42.6728,42.6365,42.6437,18800.0
2014-07-02 13:40:00,58.71,58.72,58.71,58.71,9100.0,42.6437,42.651,42.6437,42.6437,9100.0
2014-07-02 13:45:00,58.71,58.75,58.7,58.72,38900.0,42.6437,42.6728,42.6365,42.651,38900.0
2014-07-02 13:50:00,58.72,58.73,58.69,58.69,18700.0,42.651,42.6583,42.6292,42.6292,18700.0
2014-07-02 13:55:00,58.69,58.69,58.66,58.66,27300.0,42.6292,42.6292,42.6074,42.6074,27300.0
2014-07-02 14:00:00,58.66,58.69,58.65,58.68,22000.0,42.6074,42.6292,42.6001,42.6219,22000.0
2014-07-02 14:05:00,58.69,58.69,58.65,58.65,21000.0,42.6292,42.6292,42.6001,42.6001,21000.0
2014-07-02 14:10:00,58.65,58.71,58.65,58.67,59900.0,42.6001,42.6437,42.6001,42.6147,59900.0
2014-07-02 14:15:00,58.67,58.7,58.66,58.68,35700.0,42.6147,42.6365,42.6074,42.6219,35700.0
2014-07-02 14:20:00,58.67,58.69,58.67,58.68,22600.0,42.6147,42.6292,42.6147,42.6219,22600.0
2014-07-02 14:25:00,58.67,58.7,58.67,58.7,25800.0,42.6147,42.6365,42.6147,42.6365,25800.0
2014-07-02 14:30:00,58.7,58.78,58.7,58.78,22000.0,42.6365,42.6946,42.6365,42.6946,22000.0
2014-07-02 14:35:00,58.78,58.78,58.74,58.78,22600.0,42.6946,42.6946,42.6655,42.6946,22600.0
2014-07-02 14:40:00,58.78,58.79,58.73,58.75,23900.0,42.6946,42.7018,42.6583,42.6728,23900.0
2014-07-02 14:45:00,58.76,58.76,58.69,58.7,29000.0,42.68,42.68,42.6292,42.6365,29000.0
2014-07-02 14:50:00,58.69,58.71,58.69,58.7,19600.0,42.6292,42.6437,42.6292,42.6365,19600.0
2014-07-02 14:55:00,58.7,58.72,58.68,58.72,30500.0,42.6365,42.651,42.6219,42.651,30500.0
2014-07-02 15:00:00,58.72,58.75,58.72,58.74,39300.0,42.651,42.6728,42.651,42.6655,39300.0
2014-07-02 15:05:00,58.73,58.74,58.7,58.72,43400.0,42.6583,42.6655,42.6365,42.651,43400.0
2014-07-02 15:10:00,58.71,58.74,58.7,58.72,25700.0,42.6437,42.6655,42.6365,42.651,25700.0
2014-07-02 15:15:00,58.73,58.73,58.71,58.73,20500.0,42.6583,42.6583,42.6437,42.6583,20500.0
2014-07-02 15:20:00,58.72,58.73,58.66,58.67,45200.0,42.651,42.6583,42.6074,42.6147,45200.0
2014-07-02 15:25:00,58.66,58.7,58.66,58.68,44200.0,42.6074,42.6365,42.6074,42.6219,44200.0
2014-07-02 15:30:00,58.68,58.69,58.67,58.67,24000.0,42.6219,42.6292,42.6147,42.6147,24000.0
2014-07-02 15:35:00,58.67,58.72,58.67,58.71,45200.0,42.6147,42.651,42.6147,42.6437,45200.0
2014-07-02 15:40:00,58.72,58.77,58.71,58.75,86400.0,42.651,42.6873,42.6437,42.6728,86400.0
2014-07-02 15:45:00,58.75,58.77,58.73,58.73,58800.0,42.6728,42.6873,42.6583,42.6583,58800.0
2014-07-02 15:50:00,58.73,58.77,58.73,58.73,74700.0,42.6583,42.6873,42.6583,42.6583,74700.0
2014-07-02 15:55:00,58.73,58.77,58.72,58.77,130000.0,42.6583,42.6873,42.651,42.6873,130000.0
2014-07-03 09:30:00,59.12,59.22,58.94,59.01,133700.0,42.9415,43.0142,42.8108,42.8616,133700.0
2014-07-03 09:35:00,59.02,59.09,58.98,59.08,91600.0,42.8689,42.9197,42.8398,42.9125,91600.0
2014-07-03 09:40:00,59.09,59.09,58.97,59.02,30100.0,42.9197,42.9197,42.8326,42.8689,30100.0
2014-07-03 09:45:00,59.03,59.17,59.03,59.14,46000.0,42.8762,42.9778,42.8762,42.9561,46000.0
2014-07-03 09:50:00,59.14,59.18,59.06,59.17,29100.0,42.9561,42.9851,42.8979,42.9778,29100.0
2014-07-03 09:55:00,59.18,59.24,59.15,59.24,59800.0,42.9851,43.0287,42.9633,43.0287,59800.0
2014-07-03 10:00:00,59.23,59.33,59.23,59.29,49400.0,43.0214,43.0941,43.0214,43.065,49400.0
2014-07-03 10:05:00,59.27,59.39,59.27,59.3,47600.0,43.0505,43.1376,43.0505,43.0723,47600.0
2014-07-03 10:10:00,59.3,59.34,59.23,59.25,20600.0,43.0723,43.1013,43.0214,43.036,20600.0
2014-07-03 10:15:00,59.25,59.4,59.23,59.37,50200.0,43.036,43.1449,43.0214,43.1231,50200.0
2014-07-03 10:20:00,59.36,59.36,59.3,59.33,29300.0,43.1159,43.1159,43.0723,43.0941,29300.0
2014-07-03 10:25:00,59.33,59.41,59.33,59.41,41300.0,43.0941,43.1522,43.0941,43.1522,41300.0
2014-07-03 10:30:00,59.41,59.41,59.38,59.4,40200.0,43.1522,43.1522,43.1304,43.1449,40200.0
2014-07-03 10:35:00,59.4,59.4,59.31,59.31,32700.0,43.1449,43.1449,43.0795,43.0795,32700.0
2014-07-03 10:40:00,59.32,59.36,59.27,59.36,35400.0,43.0868,43.1159,43.0505,43.1159,35400.0
2014-07-03 10:45:00,59.36,59.44,59.35,59.44,48600.0,43.1159,43.174,43.1086,43.174,48600.0
2014-07-03 10:50:00,59.44,59.44,59.4,59.41,16900.0,43.174,43.174,43.1449,43.1522,16900.0
2014-07-03 10:55:00,59.4,59.42,59.4,59.41,26200.0,43.1449,43.1594,43.1449,43.1522,26200.0
2014-07-03 11:00:00,59.41,59.42,59.37,59.38,30500.0,43.1522,43.1594,43.1231,43.1304,30500.0
2014-07-03 11:05:00,59.37,59.39,59.33,59.34,56800.0,43.1231,43.1376,43.0941,43.1013,56800.0
2014-07-03 11:10:00,59.35,59.39,59.34,59.39,41600.0,43.1086,43.1376,43.1013,43.1376,41600.0
2014-07-03 11:15:00,59.39,59.39,59.33,59.34,29300.0,43.1376,43.1376,43.0941,43.1013,29300.0
2014-07-03 11:20:00,59.33,59.37,59.32,59.34,31800.0,43.0941,43.1231,43.0868,43.1013,31800.0
2014-07-03 11:25:00,59.35,59.47,59.34,59.47,69000.0,43.1086,43.1957,43.1013,43.1957,69000.0
2014-07-03 11:30:00,59.47,59.47,59.38,59.38,33700.0,43.1957,43.1957,43.1304,43.1304,33700.0
2014-07-03 11:35:00,59.39,59.42,59.37,59.42,38500.0,43.1376,43.1594,43.1231,43.1594,38500.0
2014-07-03 11:40:00,59.41,59.45,59.39,59.44,28300.0,43.1522,43.1812,43.1376,43.174,28300.0
2014-07-03 11:45:00,59.44,59.5,59.43,59.47,51800.0,43.174,43.2175,43.1667,43.1957,51800.0
2014-07-03 11:50:00,59.48,59.5,59.47,59.5,35200.0,43.203,43.2175,43.1957,43.2175,35200.0
2014-07-03 11:55:00,59.5,59.52,59.45,59.47,53200.0,43.2175,43.2321,43.1812,43.1957,53200.0
2014-07-03 12:00:00,59.47,59.49,59.45,59.45,40400.0,43.1957,43.2103,43.1812,43.1812,40400.0
2014-07-03 12:05:00,59.46,59.46,59.4,59.43,46400.0,43.1885,43.1885,43.1449,43.1667,46400.0
2014-07-03 12:10:00,59.43,59.43,59.36,59.38,36400.0,43.1667,43.1667,43.1159,43.1304,36400.0
2014-07-03 12:15:00,59.39,59.39,59.35,59.38,31900.0,43.1376,43.1376,43.1086,43.1304,31900.0
2014-07-03 12:20:00,59.38,59.44,59.37,59.43,66900.0,43.1304,43.174,43.1231,43.1667,66900.0
2014-07-03 12:25:00,59.43,59.44,59.37,59.41,51000.0,43.1667,43.174,43.1231,43.1522,51000.0
2014-07-03 12:30:00,59.41,59.42,59.38,59.42,48700.0,43.1522,43.1594,43.1304,43.1594,48700.0
2014-07-03 12:35:00,59.41,59.42,59.39,59.39,30800.0,43.1522,43.1594,43.1376,43.1376,30800.0
2014-07-03 12:40:00,59.4,59.4,59.37,59.38,70800.0,43.1449,43.1449,43.1231,43.1304,70800.0
2014-07-03 12:45:00,59.39,59.47,59.39,59.45,107700.0,43.1376,43.1957,43.1376,43.1812,107700.0
2014-07-03 12:50:00,59.45,59.51,59.44,59.5,180200.0,43.1812,43.2248,43.174,43.2175,180200.0
2014-07-03 12:55:00,59.5,59.53,59.44,59.5,437300.0,43.2175,43.2393,43.174,43.2175,437300.0
2014-07-07 09:30:00,59.36,59.59,59.3,59.59,95700.0,43.1159,43.2829,43.0723,43.2829,95700.0
2014-07-07 09:35:00,59.57,59.59,59.23,59.27,64300.0,43.2684,43.2829,43.0214,43.0505,64300.0
2014-07-07 09:40:00,59.27,59.38,59.25,59.38,54000.0,43.0505,43.1304,43.036,43.1304,54000.0
2014-07-07 09:45:00,59.36,59.6,59.36,59.53,69500.0,43.1159,43.2902,43.1159,43.2393,69500.0
2014-07-07 09:50:00,59.54,59.56,59.45,59.47,34700.0,43.2466,43.2611,43.1812,43.1957,34700.0
2014-07-07 09:55:00,59.47,59.52,59.45,59.49,35800.0,43.1957,43.2321,43.1812,43.2103,35800.0
2014-07-07 10:00:00,59.48,59.5,59.45,59.49,32100.0,43.203,43.2175,43.1812,43.2103,32100.0
2014-07-07 10:05:00,59.49,59.6,59.49,59.58,34500.0,43.2103,43.2902,43.2103,43.2756,34500.0
2014-07-07 10:10:00,59.58,59.65,59.58,59.62,54900.0,43.2756,43.3265,43.2756,43.3047,54900.0
2014-07-07 10:15:00,59.63,59.69,59.6,59.68,54500.0,43.312,43.3555,43.2902,43.3483,54500.0
2014-07-07 10:20:00,59.68,59.69,59.66,59.67,31700.0,43.3483,43.3555,43.3338,43.341,31700.0
2014-07-07 10:25:00,59.68,59.68,59.64,59.65,44300.0,43.3483,43.3483,43.3192,43.3265,44300.0
2014-07-07 10:30:00,59.64,59.65,59.6,59.61,40500.0,43.3192,43.3265,43.2902,43.2974,40500.0
2014-07-07 10:35:00,59.6,59.72,59.6,59.72,28100.0,43.2902,43.3773,43.2902,43.3773,28100.0
2014-07-07 10:40:00,59.72,59.72,59.71,59.71,40900.0,43.3773,43.3773,43.3701,43.3701,40900.0
2014-07-07 10:45:00,59.71,59.72,59.7,59.7,33900.0,43.3701,43.3773,43.3628,43.3628,33900.0
2014-07-07 10:50:00,59.7,59.75,59.68,59.75,43400.0,43.3628,43.3991,43.3483,43.3991,43400.0
2014-07-07 10:55:00,59.75,59.76,59.72,59.73,103900.0,43.3991,43.4064,43.3773,43.3846,103900.0
2014-07-07 11:00:00,59.72,59.72,59.65,59.69,36700.0,43.3773,43.3773,43.3265,43.3555,36700.0
2014-07-07 11:05:00,59.69,59.72,59.68,59.71,37700.0,43.3555,43.3773,43.3483,43.3701,37700.0
2014-07-07 11:10:00,59.71,59.72,59.65,59.67,51500.0,43.3701,43.3773,43.3265,43.341,51500.0
2014-07-07 11:15:00,59.67,59.75,59.65,59.75,64800.0,43.341,43.3991,43.3265,43.3991,64800.0
2014-07-07 11:20:00,59.74,59.75,59.71,59.75,22000.0,43.3919,43.3991,43.3701,43.3991,22000.0
2014-07-07 11:25:00,59.75,59.75,59.68,59.68,33200.0,43.3991,43.3991,43.3483,43.3483,33200.0
2014-07-07 11:30:00,59.69,59.69,59.63,59.68,60900.0,43.3555,43.3555,43.312,43.3483,60900.0
2014-07-07 11:35:00,59.68,59.75,59.67,59.73,43800.0,43.3483,43.3991,43.341,43.3846,43800.0
2014-07-07 11:40:00,59.73,59.73,59.66,59.66,22200.0,43.3846,43.3846,43.3338,43.3338,22200.0
2014-07-07 11:45:00,59.67,59.67,59.63,59.66,67000.0,43.341,43.341,43.312,43.3338,67000.0
2014-07-07 11:50:00,59.67,59.7,59.62,59.7,41200.0,43.341,43.3628,43.3047,43.3628,41200.0
2014-07-07 11:55:00,59.69,59.69,59.64,59.64,31000.0,43.3555,43.3555,43.3192,43.3192,31000.0
2014-07-07 12:00:00,59.64,59.75,59.62,59.75,58700.0,43.3192,43.3991,43.3047,43.3991,58700.0
2014-07-07 12:05:00,59.75,59.77,59.71,59.76,47700.0,43.3991,43.4137,43.3701,43.4064,47700.0
2014-07-07 12:10:00,59.75,59.77,59.75,59.76,20200.0,43.3991,43.4137,43.3991,43.4064,20200.0
2014-07-07 12:15:00,59.76,59.79,59.76,59.79,21500.0,43.4064,43.4282,43.4064,43.4282,21500.0
2014-07-07 12:20:00,59.78,59.79,59.73,59.73,29500.0,43.4209,43.4282,43.3846,43.3846,29500.0
2014-07-07 12:25:00,59.74,59.79,59.72,59.78,30700.0,43.3919,43.4282,43.3773,43.4209,30700.0
2014-07-07 12:30:00,59.78,59.79,59.71,59.71,39300.0,43.4209,43.4282,43.3701,43.3701,39300.0
2014-07-07 12:35:00,59.72,59.73,59.71,59.73,15900.0,43.3773,43.3846,43.3701,43.3846,15900.0
2014-07-07 12:40:00,59.73,59.75,59.72,59.75,31900.0,43.3846,43.3991,43.3773,43.3991,31900.0
2014-07-07 12:45:00,59.74,59.75,59.72,59.74,34300.0,43.3919,43.3991,43.3773,43.3919,34300.0
2014-07-07 12:50:00,59.73,59.78,59.72,59.78,37900.0,43.3846,43.4209,43.3773,43.4209,37900.0
2014-07-07 12:55:00,59.77,59.78,59.74,59.77,58000.0,43.4137,43.4209,43.3919,43.4137,58000.0
2014-07-07 13:00:00,59.77,59.78,59.76,59.77,22400.0,43.4137,43.4209,43.4064,43.4137,22400.0
2014-07-07 13:05:00,59.77,59.78,59.72,59.72,18000.0,43.4137,43.4209,43.3773,43.3773,18000.0
2014-07-07 13:10:00,59.72,59.75,59.7,59.74,19900.0,43.3773,43.3991,43.3628,43.3919,19900.0
2014-07-07 13:15:00,59.75,59.77,59.74,59.77,35100.0,43.3991,43.4137,43.3919,43.4137,35100.0
2014-07-07 13:20:00,59.76,59.79,59.75,59.79,20400.0,43.4064,43.4282,43.3991,43.4282,20400.0
2014-07-07 13:25:00,59.78,59.85,59.78,59.83,40300.0,43.4209,43.4718,43.4209,43.4572,40300.0
2014-07-07 13:30:00,59.83,59.85,59.82,59.85,41800.0,43.4572,43.4718,43.45,43.4718,41800.0
2014-07-07 13:35:00,59.85,59.86,59.84,59.86,32200.0,43.4718,43.479,43.4645,43.479,32200.0
2014-07-07 13:40:00,59.86,59.92,59.85,59.9,66000.0,43.479,43.5226,43.4718,43.5081,66000.0
2014-07-07 13:45:00,59.9,59.91,59.88,59.9,18700.0,43.5081,43.5153,43.4936,43.5081,18700.0
2014-07-07 13:50:00,59.91,59.91,59.89,59.9,35700.0,43.5153,43.5153,43.5008,43.5081,35700.0
2014-07-07 13:55:00,59.89,59.92,59.89,59.92,38300.0,43.5008,43.5226,43.5008,43.5226,38300.0
2014-07-07 14:00:00,59.92,59.94,59.9,59.93,85900.0,43.5226,43.5371,43.5081,43.5299,85900.0
2014-07-07 14:05:00,59.93,59.95,59.92,59.95,40400.0,43.5299,43.5444,43.5226,43.5444,40400.0
2014-07-07 14:10:00,59.94,59.95,59.93,59.93,36100.0,43.5371,43.5444,43.5299,43.5299,36100.0
2014-07-07 14:15:00,59.94,59.97,59.93,59.96,69900.0,43.5371,43.5589,43.5299,43.5517,69900.0
2014-07-07 14:20:00,59.96,59.96,59.93,59.94,26800.0,43.5517,43.5517,43.5299,43.5371,26800.0
2014-07-07 14:25:00,59.94,59.97,59.93,59.97,35800.0,43.5371,43.5589,43.5299,43.5589,35800.0
2014-07-07 14:30:00,59.97,59.98,59.86,59.87,50600.0,43.5589,43.5662,43.479,43.4863,50600.0
2014-07-07 14:35:00,59.86,59.91,59.86,59.89,45500.0,43.479,43.5153,43.479,43.5008,45500.0
2014-07-07 14:40:00,59.89,59.9,59.87,59.88,40200.0,43.5008,43.5081,43.4863,43.4936,40200.0
2014-07-07 14:45:00,59.87,59.95,59.87,59.95,39800.0,43.4863,43.5444,43.4863,43.5444,39800.0
2014-07-07 14:50:00,59.95,59.95,59.87,59.9,53300.0,43.5444,43.5444,43.4863,43.5081,53300.0
2014-07-07 14:55:00,59.89,59.9,59.88,59.89,20100.0,43.5008,43.5081,43.4936,43.5008,20100.0
2014-07-07 15:00:00,59.89,59.95,59.88,59.94,49300.0,43.5008,43.5444,43.4936,43.5371,49300.0
2014-07-07 15:05:00,59.94,59.94,59.91,59.92,33800.0,43.5371,43.5371,43.5153,43.5226,33800.0
2014-07-07 15:10:00,59.92,59.92,59.91,59.92,24200.0,43.5226,43.5226,43.5153,43.5226,24200.0
2014-07-07 15:15:00,59.92,60.05,59.9,59.98,265200.0,43.5226,43.617,43.5081,43.5662,265200.0
2014-07-07 15:20:00,59.98,59.99,59.93,59.93,60900.0,43.5662,43.5734,43.5299,43.5299,60900.0
2014-07-07 15:25:00,59.93,59.94,59.91,59.92,100500.0,43.5299,43.5371,43.5153,43.5226,100500.0
2014-07-07 15:30:00,59.92,59.97,59.91,59.95,81100.0,43.5226,43.5589,43.5153,43.5444,81100.0
2014-07-07 15:35:00,59.94,59.95,59.93,59.94,51000.0,43.5371,43.5444,43.5299,43.5371,51000.0
2014-07-07 15:40:00,59.93,59.96,59.93,59.96,96600.0,43.5299,43.5517,43.5299,43.5517,96600.0
2014-07-07 15:45:00,59.96,59.96,59.94,59.94,130200.0,43.5517,43.5517,43.5371,43.5371,130200.0
2014-07-07 15:50:00,59.94,60.02,59.94,60.02,220400.0,43.5371,43.5952,43.5371,43.5952,220400.0
2014-07-07 15:55:00,60.02,60.02,59.96,59.99,367400.0,43.5952,43.5952,43.5517,43.5734,367400.0
2014-07-08 09:30:00,59.75,59.94,59.63,59.68,151000.0,43.3991,43.5371,43.312,43.3483,151000.0
2014-07-08 09:35:00,59.7,59.71,59.5,59.51,72300.0,43.3628,43.3701,43.2175,43.2248,72300.0
2014-07-08 09:40:00,59.51,59.58,59.39,59.49,88300.0,43.2248,43.2756,43.1376,43.2103,88300.0
2014-07-08 09:45:00,59.48,59.55,59.38,59.43,78200.0,43.203,43.2539,43.1304,43.1667,78200.0
2014-07-08 09:50:00,59.43,59.53,59.42,59.46,47100.0,43.1667,43.2393,43.1594,43.1885,47100.0
2014-07-08 09:55:00,59.47,59.6,59.47,59.56,53700.0,43.1957,43.2902,43.1957,43.2611,53700.0
2014-07-08 10:00:00,59.58,59.61,59.4,59.43,42400.0,43.2756,43.2974,43.1449,43.1667,42400.0
2014-07-08 10:05:00,59.43,59.51,59.42,59.44,55100.0,43.1667,43.2248,43.1594,43.174,55100.0
2014-07-08 10:10:00,59.44,59.51,59.44,59.5,40300.0,43.174,43.2248,43.174,43.2175,40300.0
2014-07-08 10:15:00,59.5,59.55,59.48,59.53,90100.0,43.2175,43.2539,43.203,43.2393,90100.0
2014-07-08 10:20:00,59.53,59.63,59.5,59.62,58900.0,43.2393,43.312,43.2175,43.3047,58900.0
2014-07-08 10:25:00,59.62,59.67,59.55,59.66,67000.0,43.3047,43.341,43.2539,43.3338,67000.0
2014-07-08 10:30:00,59.66,59.69,59.62,59.68,42100.0,43.3338,43.3555,43.3047,43.3483,42100.0
2014-07-08 10:35:00,59.67,59.8,59.63,59.79,48600.0,43.341,43.4354,43.312,43.4282,48600.0
2014-07-08 10:40:00,59.78,59.79,59.73,59.78,42100.0,43.4209,43.4282,43.3846,43.4209,42100.0
2014-07-08 10:45:00,59.78,59.79,59.71,59.79,37700.0,43.4209,43.4282,43.3701,43.4282,37700.0
2014-07-08 10:50:00,59.78,59.84,59.76,59.82,39400.0,43.4209,43.4645,43.4064,43.45,39400.0
2014-07-08 10:55:00,59.83,59.83,59.72,59.72,34200.0,43.4572,43.4572,43.3773,43.3773,34200.0
2014-07-08 11:00:00,59.72,59.73,59.66,59.72,47600.0,43.3773,43.3846,43.3338,43.3773,47600.0
2014-07-08 11:05:00,59.72,59.75,59.7,59.74,39600.0,43.3773,43.3991,43.3628,43.3919,39600.0
2014-07-08 11:10:00,59.74,59.74,59.7,59.7,29900.0,43.3919,43.3919,43.3628,43.3628,29900.0
2014-07-08 11:15:00,59.7,59.72,59.69,59.72,23400.0,43.3628,43.3773,43.3555,43.3773,23400.0
2014-07-08 11:20:00,59.71,59.72,59.67,59.69,36400.0,43.3701,43.3773,43.341,43.3555,36400.0
2014-07-08 11:25:00,59.69,59.7,59.6,59.6,40300.0,43.3555,43.3628,43.2902,43.2902,40300.0
2014-07-08 11:30:00,59.6,59.68,59.59,59.65,44800.0,43.2902,43.3483,43.2829,43.3265,44800.0
2014-07-08 11:35:00,59.65,59.73,59.64,59.73,29700.0,43.3265,43.3846,43.3192,43.3846,29700.0
2014-07-08 11:40:00,59.73,59.75,59.72,59.73,24200.0,43.3846,43.3991,43.3773,43.3846,24200.0
2014-07-08 11:45:00,59.73,59.75,59.71,59.75,29100.0,43.3846,43.3991,43.3701,43.3991,29100.0
2014-07-08 11:50:00,59.75,59.78,59.72,59.73,24900.0,43.3991,43.4209,43.3773,43.3846,24900.0
2014-07-08 11:55:00,59.72,59.72,59.68,59.68,35500.0,43.3773,43.3773,43.3483,43.3483,35500.0
2014-07-08 12:00:00,59.68,59.69,59.65,59.67,23700.0,43.3483,43.3555,43.3265,43.341,23700.0
2014-07-08 12:05:00,59.67,59.68,59.64,59.67,42900.0,43.341,43.3483,43.3192,43.341,42900.0
2014-07-08 12:10:00,59.68,59.68,59.63,59.65,23600.0,43.3483,43.3483,43.312,43.3265,23600.0
2014-07-08 12:15:00,59.64,59.69,59.64,59.67,30800.0,43.3192,43.3555,43.3192,43.341,30800.0
2014-07-08 12:20:00,59.67,59.68,59.65,59.68,22100.0,43.341,43.3483,43.3265,43.3483,22100.0
2014-07-08 12:25:00,59.68,59.7,59.67,59.67,17300.0,43.3483,43.3628,43.341,43.341,17300.0
2014-07-08 12:30:00,59.67,59.69,59.66,59.67,27400.0,43.341,43.3555,43.3338,43.341,27400.0
2014-07-08 12:35:00,59.68,59.68,59.65,59.66,50200.0,43.3483,43.3483,43.3265,43.3338,50200.0
2014-07-08 12:40:00,59.65,59.66,59.63,59.63,16300.0,43.3265,43.3338,43.312,43.312,16300.0
2014-07-08 12:45:00,59.63,59.66,59.62,59.64,30200.0,43.312,43.3338,43.3047,43.3192,30200.0
2014-07-08 12:50:00,59.65,59.72,59.63,59.72,25200.0,43.3265,43.3773,43.312,43.3773,25200.0
2014-07-08 12:55:00,59.71,59.72,59.7,59.71,23300.0,43.3701,43.3773,43.3628,43.3701,23300.0
2014-07-08 13:00:00,59.71,59.71,59.67,59.67,32700.0,43.3701,43.3701,43.341,43.341,32700.0
2014-07-08 13:05:00,59.67,59.69,59.66,59.69,26900.0,43.341,43.3555,43.3338,43.3555,26900.0
2014-07-08 13:10:00,59.69,59.75,59.69,59.74,32000.0,43.3555,43.3991,43.3555,43.3919,32000.0
2014-07-08 13:15:00,59.74,59.76,59.73,59.76,20800.0,43.3919,43.4064,43.3846,43.4064,20800.0
2014-07-08 13:20:00,59.76,59.83,59.75,59.83,29100.0,43.4064,43.4572,43.3991,43.4572,29100.0
2014-07-08 13:25:00,59.83,59.83,59.78,59.8,34300.0,43.4572,43.4572,43.4209,43.4354,34300.0
2014-07-08 13:30:00,59.81,59.83,59.79,59.81,24800.0,43.4427,43.4572,43.4282,43.4427,24800.0
2014-07-08 13:35:00,59.82,59.82,59.78,59.78,27500.0,43.45,43.45,43.4209,43.4209,27500.0
2014-07-08 13:40:00,59.78,59.83,59.78,59.82,31400.0,43.4209,43.4572,43.4209,43.45,31400.0
2014-07-08 13:45:00,59.83,59.84,59.79,59.8,66700.0,43.4572,43.4645,43.4282,43.4354,66700.0
2014-07-08 13:50:00,59.8,59.81,59.79,59.8,18400.0,43.4354,43.4427,43.4282,43.4354,18400.0
2014-07-08 13:55:00,59.8,59.81,59.75,59.75,23900.0,43.4354,43.4427,43.3991,43.3991,23900.0
2014-07-08 14:00:00,59.75,59.76,59.69,59.69,30200.0,43.3991,43.4064,43.3555,43.3555,30200.0
2014-07-08 14:05:00,59.7,59.73,59.69,59.73,33400.0,43.3628,43.3846,43.3555,43.3846,33400.0
2014-07-08 14:10:00,59.73,59.73,59.72,59.72,15000.0,43.3846,43.3846,43.3773,43.3773,15000.0
2014-07-08 14:15:00,59.72,59.73,59.7,59.7,36200.0,43.3773,43.3846,43.3628,43.3628,36200.0
2014-07-08 14:20:00,59.7,59.75,59.7,59.75,28500.0,43.3628,43.3991,43.3628,43.3991,28500.0
2014-07-08 14:25:00,59.75,59.77,59.75,59.76,35400.0,43.3991,43.4137,43.3991,43.4064,35400.0
2014-07-08 14:30:00,59.77,59.8,59.76,59.8,61000.0,43.4137,43.4354,43.4064,43.4354,61000.0
2014-07-08 14:35:00,59.8,59.84,59.77,59.84,78500.0,43.4354,43.4645,43.4137,43.4645,78500.0
2014-07-08 14:40:00,59.83,59.93,59.83,59.93,55600.0,43.4572,43.5299,43.4572,43.5299,55600.0
2014-07-08 14:45:00,59.93,59.94,59.81,59.82,46900.0,43.5299,43.5371,43.4427,43.45,46900.0
2014-07-08 14:50:00,59.82,59.86,59.81,59.83,32800.0,43.45,43.479,43.4427,43.4572,32800.0
2014-07-08 14:55:00,59.83,59.85,59.83,59.85,31300.0,43.4572,43.4718,43.4572,43.4718,31300.0
2014-07-08 15:00:00,59.86,59.86,59.78,59.78,31500.0,43.479,43.479,43.4209,43.4209,31500.0
2014-07-08 15:05:00,59.78,59.82,59.78,59.81,47200.0,43.4209,43.45,43.4209,43.4427,47200.0
2014-07-08 15:10:00,59.81,59.85,59.81,59.85,35900.0,43.4427,43.4718,43.4427,43.4718,35900.0
2014-07-08 15:15:00,59.85,59.88,59.84,59.84,50800.0,43.4718,43.4936,43.4645,43.4645,50800.0
2014-07-08 15:20:00,59.84,59.84,59.78,59.8,61600.0,43.4645,43.4645,43.4209,43.4354,61600.0
2014-07-08 15:25:00,59.79,59.84,59.79,59.79,59200.0,43.4282,43.4645,43.4282,43.4282,59200.0
2014-07-08 15:30:00,59.79,59.83,59.77,59.81,86200.0,43.4282,43.4572,43.4137,43.4427,86200.0
2014-07-08 15:35:00,59.81,59.84,59.78,59.82,62800.0,43.4427,43.4645,43.4209,43.45,62800.0
2014-07-08 15:40:00,59.82,59.88,59.81,59.86,105500.0,43.45,43.4936,43.4427,43.479,105500.0
2014-07-08 15:45:00,59.86,59.86,59.81,59.83,91400.0,43.479,43.479,43.4427,43.4572,91400.0
2014-07-08 15:50:00,59.83,59.85,59.8,59.81,183200.0,43.4572,43.4718,43.4354,43.4427,183200.0
2014-07-08 15:55:00,59.81,59.86,59.77,59.81,446500.0,43.4427,43.479,43.4137,43.4427,446500.0
2014-07-09 09:30:00,59.57,60.19,59.57,59.78,118700.0,43.2684,43.7187,43.2684,43.4209,118700.0
2014-07-09 09:35:00,59.76,60.0,59.76,59.99,73700.0,43.4064,43.5807,43.4064,43.5734,73700.0
2014-07-09 09:40:00,59.99,59.99,59.88,59.95,46200.0,43.5734,43.5734,43.4936,43.5444,46200.0
2014-07-09 09:45:00,59.95,59.95,59.78,59.79,51500.0,43.5444,43.5444,43.4209,43.4282,51500.0
2014-07-09 09:50:00,59.79,59.92,59.77,59.89,56200.0,43.4282,43.5226,43.4137,43.5008,56200.0
2014-07-09 09:55:00,59.89,60.04,59.89,60.04,46100.0,43.5008,43.6098,43.5008,43.6098,46100.0
2014-07-09 10:00:00,60.05,60.05,59.99,60.05,69900.0,43.617,43.617,43.5734,43.617,69900.0
2014-07-09 10:05:00,60.04,60.19,60.04,60.18,56100.0,43.6098,43.7187,43.6098,43.7115,56100.0
2014-07-09 10:10:00,60.16,60.18,60.01,60.02,62000.0,43.6969,43.7115,43.588,43.5952,62000.0
2014-07-09 10:15:00,60.02,60.11,60.01,60.07,42800.0,43.5952,43.6606,43.588,43.6316,42800.0
2014-07-09 10:20:00,60.08,60.15,60.02,60.15,40800.0,43.6388,43.6897,43.5952,43.6897,40800.0
2014-07-09 10:25:00,60.15,60.15,60.09,60.09,28200.0,43.6897,43.6897,43.6461,43.6461,28200.0
2014-07-09 10:30:00,60.09,60.12,60.05,60.12,23300.0,43.6461,43.6679,43.617,43.6679,23300.0
2014-07-09 10:35:00,60.13,60.13,60.07,60.09,29000.0,43.6751,43.6751,43.6316,43.6461,29000.0
2014-07-09 10:40:00,60.09,60.18,60.06,60.15,39200.0,43.6461,43.7115,43.6243,43.6897,39200.0
2014-07-09 10:45:00,60.14,60.17,60.1,60.15,35000.0,43.6824,43.7042,43.6533,43.6897,35000.0
2014-07-09 10:50:00,60.15,60.19,60.14,60.19,33300.0,43.6897,43.7187,43.6824,43.7187,33300.0
2014-07-09 10:55:00,60.18,60.19,60.1,60.12,53100.0,43.7115,43.7187,43.6533,43.6679,53100.0
2014-07-09 11:00:00,60.12,60.18,60.12,60.18,17200.0,43.6679,43.7115,43.6679,43.7115,17200.0
2014-07-09 11:05:00,60.18,60.19,60.13,60.15,42000.0,43.7115,43.7187,43.6751,43.6897,42000.0
2014-07-09 11:10:00,60.15,60.19,60.14,60.16,36000.0,43.6897,43.7187,43.6824,43.6969,36000.0
2014-07-09 11:15:00,60.16,60.18,60.15,60.17,36400.0,43.6969,43.7115,43.6897,43.7042,36400.0
2014-07-09 11:20:00,60.17,60.18,60.12,60.14,34400.0,43.7042,43.7115,43.6679,43.6824,34400.0
2014-07-09 11:25:00,60.15,60.18,60.11,60.11,46800.0,43.6897,43.7115,43.6606,43.6606,46800.0
2014-07-09 11:30:00,60.11,60.13,60.07,60.07,28600.0,43.6606,43.6751,43.6316,43.6316,28600.0
2014-07-09 11:35:00,60.07,60.1,60.06,60.1,13300.0,43.6316,43.6533,43.6243,43.6533,13300.0
2014-07-09 11:40:00,60.11,60.12,60.01,60.03,60800.0,43.6606,43.6679,43.588,43.6025,60800.0
2014-07-09 11:45:00,60.03,60.03,59.99,60.02,37300.0,43.6025,43.6025,43.5734,43.5952,37300.0
2014-07-09 11:50:00,60.02,60.03,60.0,60.01,20700.0,43.5952,43.6025,43.5807,43.588,20700.0
2014-07-09 11:55:00,60.0,60.03,59.99,59.99,38500.0,43.5807,43.6025,43.5734,43.5734,38500.0
2014-07-09 12:00:00,59.99,60.06,59.99,60.06,25500.0,43.5734,43.6243,43.5734,43.6243,25500.0
2014-07-09 12:05:00,60.06,60.1,60.05,60.08,13600.0,43.6243,43.6533,43.617,43.6388,13600.0
2014-07-09 12:10:00,60.09,60.11,60.02,60.03,28900.0,43.6461,43.6606,43.5952,43.6025,28900.0
2014-07-09 12:15:00,60.03,60.03,59.99,60.0,41400.0,43.6025,43.6025,43.5734,43.5807,41400.0
2014-07-09 12:20:00,60.0,60.06,60.0,60.06,19200.0,43.5807,43.6243,43.5807,43.6243,19200.0
2014-07-09 12:25:00,60.06,60.06,60.02,60.04,20000.0,43.6243,43.6243,43.5952,43.6098,20000.0
2014-07-09 12:30:00,60.03,60.04,60.02,60.04,17600.0,43.6025,43.6098,43.5952,43.6098,17600.0
2014-07-09 12:35:00,60.03,60.06,60.02,60.02,31800.0,43.6025,43.6243,43.5952,43.5952,31800.0
2014-07-09 12:40:00,60.02,60.02,60.0,60.0,18700.0,43.5952,43.5952,43.5807,43.5807,18700.0
2014-07-09 12:45:00,60.0,60.0,59.95,59.99,58700.0,43.5807,43.5807,43.5444,43.5734,58700.0
2014-07-09 12:50:00,60.0,60.02,59.99,60.0,24000.0,43.5807,43.5952,43.5734,43.5807,24000.0
2014-07-09 12:55:00,60.01,60.02,59.99,60.01,25800.0,43.588,43.5952,43.5734,43.588,25800.0
2014-07-09 13:00:00,60.02,60.04,59.99,60.0,27100.0,43.5952,43.6098,43.5734,43.5807,27100.0
2014-07-09 13:05:00,60.0,60.01,59.97,60.0,28000.0,43.5807,43.588,43.5589,43.5807,28000.0
2014-07-09 13:10:00,60.01,60.01,59.98,60.0,35600.0,43.588,43.588,43.5662,43.5807,35600.0
2014-07-09 13:15:00,60.0,60.01,59.95,59.95,29700.0,43.5807,43.588,43.5444,43.5444,29700.0
2014-07-09 13:20:00,59.95,59.98,59.95,59.98,43600.0,43.5444,43.5662,43.5444,43.5662,43600.0
2014-07-09 13:25:00,59.98,59.98,59.88,59.9,44300.0,43.5662,43.5662,43.4936,43.5081,44300.0
2014-07-09 13:30:00,59.9,59.92,59.88,59.91,27500.0,43.5081,43.5226,43.4936,43.5153,27500.0
2014-07-09 13:35:00,59.92,59.95,59.92,59.94,17900.0,43.5226,43.5444,43.5226,43.5371,17900.0
2014-07-09 13:40:00,59.94,59.96,59.94,59.95,24600.0,43.5371,43.5517,43.5371,43.5444,24600.0
2014-07-09 13:45:00,59.95,59.95,59.91,59.91,37800.0,43.5444,43.5444,43.5153,43.5153,37800.0
2014-07-09 13:50:00,59.91,59.92,59.9,59.92,17200.0,43.5153,43.5226,43.5081,43.5226,17200.0
2014-07-09 13:55:00,59.91,59.93,59.89,59.91,37100.0,43.5153,43.5299,43.5008,43.5153,37100.0
2014-07-09 14:00:00,59.91,59.92,59.83,59.9,63800.0,43.5153,43.5226,43.4572,43.5081,63800.0
2014-07-09 14:05:00,59.89,59.94,59.86,59.91,57400.0,43.5008,43.5371,43.479,43.5153,57400.0
2014-07-09 14:10:00,59.9,59.93,59.87,59.93,20000.0,43.5081,43.5299,43.4863,43.5299,20000.0
2014-07-09 14:15:00,59.92,60.04,59.92,60.02,40900.0,43.5226,43.6098,43.5226,43.5952,40900.0
2014-07-09 14:20:00,60.02,60.05,60.01,60.04,23500.0,43.5952,43.617,43.588,43.6098,23500.0
2014-07-09 14:25:00,60.03,60.08,59.99,60.03,53500.0,43.6025,43.6388,43.5734,43.6025,53500.0
2014-07-09 14:30:00,60.02,60.02,59.97,60.02,44300.0,43.5952,43.5952,43.5589,43.5952,44300.0
2014-07-09 14:35:00,60.02,60.04,59.98,59.99,30500.0,43.5952,43.6098,43.5662,43.5734,30500.0
2014-07-09 14:40:00,59.99,60.0,59.95,59.98,36100.0,43.5734,43.5807,43.5444,43.5662,36100.0
2014-07-09 14:45:00,59.98,59.99,59.97,59.97,43900.0,43.5662,43.5734,43.5589,43.5589,43900.0
2014-07-09 14:50:00,59.97,59.97,59.92,59.92,50300.0,43.5589,43.5589,43.5226,43.5226,50300.0
2014-07-09 14:55:00,59.93,59.94,59.9,59.91,46900.0,43.5299,43.5371,43.5081,43.5153,46900.0
2014-07-09 15:00:00,59.9,59.96,59.89,59.95,47300.0,43.5081,43.5517,43.5008,43.5444,47300.0
2014-07-09 15:05:00,59.96,60.02,59.95,60.02,40400.0,43.5517,43.5952,43.5444,43.5952,40400.0
2014-07-09 15:10:00,60.02,60.05,60.01,60.04,42200.0,43.5952,43.617,43.588,43.6098,42200.0
2014-07-09 15:15:00,60.05,60.05,59.96,60.01,64500.0,43.617,43.617,43.5517,43.588,64500.0
2014-07-09 15:20:00,60.01,60.01,59.96,59.97,41300.0,43.588,43.588,43.5517,43.5589,41300.0
2014-07-09 15:25:00,59.96,60.05,59.96,60.05,52500.0,43.5517,43.617,43.5517,43.617,52500.0
2014-07-09 15:30:00,60.05,60.1,60.05,60.1,53000.0,43.617,43.6533,43.617,43.6533,53000.0
2014-07-09 15:35:00,60.1,60.14,60.09,60.12,86900.0,43.6533,43.6824,43.6461,43.6679,86900.0
2014-07-09 15:40:00,60.12,60.12,60.06,60.09,82200.0,43.6679,43.6679,43.6243,43.6461,82200.0
2014-07-09 15:45:00,60.09,60.09,60.0,60.0,80600.0,43.6461,43.6461,43.5807,43.5807,80600.0
2014-07-09 15:50:00,60.01,60.05,59.99,60.04,158900.0,43.588,43.617,43.5734,43.6098,158900.0
2014-07-09 15:55:00,60.04,60.08,60.02,60.06,209000.0,43.6098,43.6388,43.5952,43.6243,209000.0
2014-07-10 09:30:00,59.46,59.82,59.46,59.67,118100.0,43.1885,43.45,43.1885,43.341,118100.0
2014-07-10 09:35:00,59.69,59.93,59.65,59.8,34200.0,43.3555,43.5299,43.3265,43.4354,34200.0
2014-07-10 09:40:00,59.8,59.8,59.56,59.62,63400.0,43.4354,43.4354,43.2611,43.3047,63400.0
2014-07-10 09:45:00,59.62,59.65,59.5,59.59,86500.0,43.3047,43.3265,43.2175,43.2829,86500.0
2014-07-10 09:50:00,59.59,59.83,59.59,59.81,53700.0,43.2829,43.4572,43.2829,43.4427,53700.0
2014-07-10 09:55:00,59.81,59.82,59.75,59.78,58300.0,43.4427,43.45,43.3991,43.4209,58300.0
2014-07-10 10:00:00,59.77,59.79,59.73,59.77,25000.0,43.4137,43.4282,43.3846,43.4137,25000.0
2014-07-10 10:05:00,59.76,59.86,59.73,59.83,32300.0,43.4064,43.479,43.3846,43.4572,32300.0
2014-07-10 10:10:00,59.83,59.88,59.82,59.86,41200.0,43.4572,43.4936,43.45,43.479,41200.0
2014-07-10 10:15:00,59.87,59.88,59.78,59.82,28400.0,43.4863,43.4936,43.4209,43.45,28400.0
2014-07-10 10:20:00,59.82,59.91,59.81,59.88,43600.0,43.45,43.5153,43.4427,43.4936,43600.0
2014-07-10 10:25:00,59.88,59.89,59.82,59.86,26300.0,43.4936,43.5008,43.45,43.479,26300.0
2014-07-10 10:30:00,59.87,59.88,59.84,59.88,26900.0,43.4863,43.4936,43.4645,43.4936,26900.0
2014-07-10 10:35:00,59.89,59.91,59.83,59.83,23100.0,43.5008,43.5153,43.4572,43.4572,23100.0
2014-07-10 10:40:00,59.83,59.88,59.82,59.88,23500.0,43.4572,43.4936,43.45,43.4936,23500.0
2014-07-10 10:45:00,59.87,59.88,59.84,59.85,37000.0,43.4863,43.4936,43.4645,43.4718,37000.0
2014-07-10 10:50:00,59.85,59.88,59.83,59.84,24800.0,43.4718,43.4936,43.4572,43.4645,24800.0
2014-07-10 10:55:00,59.84,59.95,59.84,59.95,25200.0,43.4645,43.5444,43.4645,43.5444,25200.0
2014-07-10 11:00:00,59.95,59.98,59.93,59.95,57700.0,43.5444,43.5662,43.5299,43.5444,57700.0
2014-07-10 11:05:00,59.94,59.94,59.87,59.88,16000.0,43.5371,43.5371,43.4863,43.4936,16000.0
2014-07-10 11:10:00,59.89,59.89,59.82,59.83,31400.0,43.5008,43.5008,43.45,43.4572,31400.0
2014-07-10 11:15:00,59.83,59.87,59.81,59.86,25400.0,43.4572,43.4863,43.4427,43.479,25400.0
2014-07-10 11:20:00,59.85,59.88,59.85,59.86,28300.0,43.4718,43.4936,43.4718,43.479,28300.0
2014-07-10 11:25:00,59.86,59.87,59.82,59.87,18300.0,43.479,43.4863,43.45,43.4863,18300.0
2014-07-10 11:30:00,59.87,59.9,59.87,59.89,25200.0,43.4863,43.5081,43.4863,43.5008,25200.0
2014-07-10 11:35:00,59.89,59.89,59.82,59.85,25100.0,43.5008,43.5008,43.45,43.4718,25100.0
2014-07-10 11:40:00,59.85,59.87,59.79,59.8,24600.0,43.4718,43.4863,43.4282,43.4354,24600.0
2014-07-10 11:45:00,59.8,59.85,59.8,59.85,20900.0,43.4354,43.4718,43.4354,43.4718,20900.0
2014-07-10 11:50:00,59.85,59.87,59.83,59.85,19700.0,43.4718,43.4863,43.4572,43.4718,19700.0
2014-07-10 11:55:00,59.85,59.91,59.84,59.88,22300.0,43.4718,43.5153,43.4645,43.4936,22300.0
2014-07-10 12:00:00,59.88,59.89,59.84,59.88,19400.0,43.4936,43.5008,43.4645,43.4936,19400.0
2014-07-10 12:05:00,59.88,59.88,59.82,59.84,31000.0,43.4936,43.4936,43.45,43.4645,31000.0
2014-07-10 12:10:00,59.84,59.84,59.8,59.8,17900.0,43.4645,43.4645,43.4354,43.4354,17900.0
2014-07-10 12:15:00,59.8,59.81,59.75,59.78,43900.0,43.4354,43.4427,43.3991,43.4209,43900.0
2014-07-10 12:20:00,59.77,59.77,59.71,59.74,28600.0,43.4137,43.4137,43.3701,43.3919,28600.0
2014-07-10 12:25:00,59.74,59.75,59.69,59.7,67500.0,43.3919,43.3991,43.3555,43.3628,67500.0
2014-07-10 12:30:00,59.7,59.72,59.68,59.71,39200.0,43.3628,43.3773,43.3483,43.3701,39200.0
2014-07-10 12:35:00,59.72,59.72,59.68,59.69,35500.0,43.3773,43.3773,43.3483,43.3555,35500.0
2014-07-10 12:40:00,59.69,59.71,59.67,59.7,15100.0,43.3555,43.3701,43.341,43.3628,15100.0
2014-07-10 12:45:00,59.71,59.71,59.69,59.71,24500.0,43.3701,43.3701,43.3555,43.3701,24500.0
2014-07-10 12:50:00,59.71,59.71,59.66,59.66,20200.0,43.3701,43.3701,43.3338,43.3338,20200.0
2014-07-10 12:55:00,59.66,59.68,59.66,59.67,20900.0,43.3338,43.3483,43.3338,43.341,20900.0
2014-07-10 13:00:00,59.67,59.68,59.66,59.67,28600.0,43.341,43.3483,43.3338,43.341,28600.0
2014-07-10 13:05:00,59.67,59.68,59.65,59.65,30000.0,43.341,43.3483,43.3265,43.3265,30000.0
2014-07-10 13:10:00,59.66,59.68,59.65,59.68,29600.0,43.3338,43.3483,43.3265,43.3483,29600.0
2014-07-10 13:15:00,59.68,59.71,59.67,59.71,23900.0,43.3483,43.3701,43.341,43.3701,23900.0
2014-07-10 13:20:00,59.71,59.8,59.7,59.79,49800.0,43.3701,43.4354,43.3628,43.4282,49800.0
2014-07-10 13:25:00,59.79,59.82,59.79,59.82,18500.0,43.4282,43.45,43.4282,43.45,18500.0
2014-07-10 13:30:00,59.82,59.83,59.76,59.76,16500.0,43.45,43.4572,43.4064,43.4064,16500.0
2014-07-10 13:35:00,59.76,59.79,59.74,59.79,26500.0,43.4064,43.4282,43.3919,43.4282,26500.0
2014-07-10 13:40:00,59.8,59.82,59.77,59.8,25900.0,43.4354,43.45,43.4137,43.4354,25900.0
2014-07-10 13:45:00,59.8,59.82,59.77,59.77,21700.0,43.4354,43.45,43.4137,43.4137,21700.0
2014-07-10 13:50:00,59.77,59.78,59.72,59.72,23900.0,43.4137,43.4209,43.3773,43.3773,23900.0
2014-07-10 13:55:00,59.71,59.74,59.69,59.72,26400.0,43.3701,43.3919,43.3555,43.3773,26400.0
2014-07-10 14:00:00,59.72,59.76,59.72,59.76,16600.0,43.3773,43.4064,43.3773,43.4064,16600.0
2014-07-10 14:05:00,59.75,59.77,59.74,59.77,30800.0,43.3991,43.4137,43.3919,43.4137,30800.0
2014-07-10 14:10:00,59.76,59.78,59.75,59.76,29700.0,43.4064,43.4209,43.3991,43.4064,29700.0
2014-07-10 14:15:00,59.76,59.77,59.73,59.75,31400.0,43.4064,43.4137,43.3846,43.3991,31400.0
2014-07-10 14:20:00,59.75,59.78,59.75,59.77,20900.0,43.3991,43.4209,43.3991,43.4137,20900.0
2014-07-10 14:25:00,59.76,59.78,59.76,59.78,14500.0,43.4064,43.4209,43.4064,43.4209,14500.0
2014-07-10 14:30:00,59.77,59.78,59.74,59.75,67600.0,43.4137,43.4209,43.3919,43.3991,67600.0
2014-07-10 14:35:00,59.74,59.78,59.73,59.77,131300.0,43.3919,43.4209,43.3846,43.4137,131300.0
2014-07-10 14:40:00,59.77,59.79,59.74,59.76,140800.0,43.4137,43.4282,43.3919,43.4064,140800.0
2014-07-10 14:45:00,59.76,59.79,59.75,59.79,21100.0,43.4064,43.4282,43.3991,43.4282,21100.0
2014-07-10 14:50:00,59.78,59.84,59.78,59.83,33800.0,43.4209,43.4645,43.4209,43.4572,33800.0
2014-07-10 14:55:00,59.83,59.85,59.79,59.8,27800.0,43.4572,43.4718,43.4282,43.4354,27800.0
2014-07-10 15:00:00,59.8,59.82,59.79,59.79,37700.0,43.4354,43.45,43.4282,43.4282,37700.0
2014-07-10 15:05:00,59.79,59.8,59.77,59.79,42600.0,43.4282,43.4354,43.4137,43.4282,42600.0
2014-07-10 15:10:00,59.78,59.81,59.77,59.78,27200.0,43.4209,43.4427,43.4137,43.4209,27200.0
2014-07-10 15:15:00,59.78,59.82,59.78,59.8,64500.0,43.4209,43.45,43.4209,43.4354,64500.0
2014-07-10 15:20:00,59.8,59.83,59.8,59.8,40700.0,43.4354,43.4572,43.4354,43.4354,40700.0
2014-07-10 15:25:00,59.81,59.85,59.8,59.84,39200.0,43.4427,43.4718,43.4354,43.4645,39200.0
2014-07-10 15:30:00,59.84,59.89,59.82,59.88,99400.0,43.4645,43.5008,43.45,43.4936,99400.0
2014-07-10 15:35:00,59.88,59.93,59.88,59.93,88100.0,43.4936,43.5299,43.4936,43.5299,88100.0
2014-07-10 15:40:00,59.92,59.94,59.87,59.93,85000.0,43.5226,43.5371,43.4863,43.5299,85000.0
2014-07-10 15:45:00,59.92,59.94,59.89,59.91,64100.0,43.5226,43.5371,43.5008,43.5153,64100.0
2014-07-10 15:50:00,59.91,59.97,59.88,59.97,276700.0,43.5153,43.5589,43.4936,43.5589,276700.0
2014-07-10 15:55:00,59.97,59.97,59.9,59.93,210400.0,43.5589,43.5589,43.5081,43.5299,210400.0
2014-07-11 09:30:00,59.96,60.0,59.84,59.96,75300.0,43.5517,43.5807,43.4645,43.5517,75300.0
2014-07-11 09:35:00,59.97,59.99,59.88,59.96,27000.0,43.5589,43.5734,43.4936,43.5517,27000.0
2014-07-11 09:40:00,59.97,60.01,59.93,59.94,104700.0,43.5589,43.588,43.5299,43.5371,104700.0
2014-07-11 09:45:00,59.94,59.98,59.91,59.98,29700.0,43.5371,43.5662,43.5153,43.5662,29700.0
2014-07-11 09:50:00,59.98,59.98,59.88,59.88,44900.0,43.5662,43.5662,43.4936,43.4936,44900.0
2014-07-11 09:55:00,59.87,59.87,59.77,59.8,37900.0,43.4863,43.4863,43.4137,43.4354,37900.0
2014-07-11 10:00:00,59.81,59.89,59.66,59.67,58500.0,43.4427,43.5008,43.3338,43.341,58500.0
2014-07-11 10:05:00,59.66,59.76,59.65,59.75,41200.0,43.3338,43.4064,43.3265,43.3991,41200.0
2014-07-11 10:10:00,59.75,59.76,59.69,59.73,44200.0,43.3991,43.4064,43.3555,43.3846,44200.0
2014-07-11 10:15:00,59.73,59.81,59.72,59.79,44500.0,43.3846,43.4427,43.3773,43.4282,44500.0
2014-07-11 10:20:00,59.8,59.86,59.78,59.84,25700.0,43.4354,43.479,43.4209,43.4645,25700.0
2014-07-11 10:25:00,59.84,59.89,59.84,59.86,30900.0,43.4645,43.5008,43.4645,43.479,30900.0
2014-07-11 10:30:00,59.85,59.86,59.79,59.79,30800.0,43.4718,43.479,43.4282,43.4282,30800.0
2014-07-11 10:35:00,59.77,59.84,59.75,59.77,46500.0,43.4137,43.4645,43.3991,43.4137,46500.0
2014-07-11 10:40:00,59.77,59.79,59.74,59.76,21400.0,43.4137,43.4282,43.3919,43.4064,21400.0
2014-07-11 10:45:00,59.77,59.81,59.76,59.77,18900.0,43.4137,43.4427,43.4064,43.4137,18900.0
2014-07-11 10:50:00,59.77,59.9,59.77,59.81,34700.0,43.4137,43.5081,43.4137,43.4427,34700.0
2014-07-11 10:55:00,59.81,59.86,59.75,59.85,40600.0,43.4427,43.479,43.3991,43.4718,40600.0
2014-07-11 11:00:00,59.85,59.86,59.79,59.84,20800.0,43.4718,43.479,43.4282,43.4645,20800.0
2014-07-11 11:05:00,59.83,59.91,59.83,59.91,37400.0,43.4572,43.5153,43.4572,43.5153,37400.0
2014-07-11 11:10:00,59.9,59.99,59.89,59.96,59800.0,43.5081,43.5734,43.5008,43.5517,59800.0
2014-07-11 11:15:00,59.96,59.97,59.92,59.92,21700.0,43.5517,43.5589,43.5226,43.5226,21700.0
2014-07-11 11:20:00,59.93,59.95,59.89,59.92,38000.0,43.5299,43.5444,43.5008,43.5226,38000.0
2014-07-11 11:25:00,59.91,59.95,59.9,59.94,22900.0,43.5153,43.5444,43.5081,43.5371,22900.0
2014-07-11 11:30:00,59.94,60.0,59.94,60.0,33400.0,43.5371,43.5807,43.5371,43.5807,33400.0
2014-07-11 11:35:00,60.0,60.01,59.96,60.0,23800.0,43.5807,43.588,43.5517,43.5807,23800.0
2014-07-11 11:40:00,60.0,60.02,59.99,60.01,21000.0,43.5807,43.5952,43.5734,43.588,21000.0
2014-07-11 11:45:00,60.0,60.03,59.99,59.99,14500.0,43.5807,43.6025,43.5734,43.5734,14500.0
2014-07-11 11:50:00,59.99,59.99,59.94,59.95,14500.0,43.5734,43.5734,43.5371,43.5444,14500.0
2014-07-11 11:55:00,59.95,60.03,59.93,60.0,42000.0,43.5444,43.6025,43.5299,43.5807,42000.0
2014-07-11 12:00:00,59.99,60.01,59.96,59.99,34000.0,43.5734,43.588,43.5517,43.5734,34000.0
2014-07-11 12:05:00,59.98,60.03,59.96,60.01,40800.0,43.5662,43.6025,43.5517,43.588,40800.0
2014-07-11 12:10:00,60.02,60.02,59.99,59.99,21500.0,43.5952,43.5952,43.5734,43.5734,21500.0
2014-07-11 12:15:00,60.0,60.02,59.98,59.98,18500.0,43.5807,43.5952,43.5662,43.5662,18500.0
2014-07-11 12:20:00,59.98,59.99,59.97,59.98,21400.0,43.5662,43.5734,43.5589,43.5662,21400.0
2014-07-11 12:25:00,59.98,59.98,59.91,59.93,31600.0,43.5662,43.5662,43.5153,43.5299,31600.0
2014-07-11 12:30:00,59.92,59.93,59.89,59.9,26800.0,43.5226,43.5299,43.5008,43.5081,26800.0
2014-07-11 12:35:00,59.91,59.94,59.9,59.9,14500.0,43.5153,43.5371,43.5081,43.5081,14500.0
2014-07-11 12:40:00,59.91,59.95,59.9,59.95,11400.0,43.5153,43.5444,43.5081,43.5444,11400.0
2014-07-11 12:45:00,59.94,59.99,59.94,59.95,35500.0,43.5371,43.5734,43.5371,43.5444,35500.0
2014-07-11 12:50:00,59.95,59.95,59.9,59.91,16200.0,43.5444,43.5444,43.5081,43.5153,16200.0
2014-07-11 12:55:00,59.91,59.91,59.88,59.88,27800.0,43.5153,43.5153,43.4936,43.4936,27800.0
2014-07-11 13:00:00,59.88,59.89,59.86,59.87,17400.0,43.4936,43.5008,43.479,43.4863,17400.0
2014-07-11 13:05:00,59.87,59.88,59.8,59.82,42100.0,43.4863,43.4936,43.4354,43.45,42100.0
2014-07-11 13:10:00,59.83,59.83,59.8,59.83,79700.0,43.4572,43.4572,43.4354,43.4572,79700.0
2014-07-11 13:15:00,59.83,59.86,59.83,59.83,13100.0,43.4572,43.479,43.4572,43.4572,13100.0
2014-07-11 13:20:00,59.83,59.87,59.8,59.81,23400.0,43.4572,43.4863,43.4354,43.4427,23400.0
2014-07-11 13:25:00,59.8,59.86,59.8,59.84,38300.0,43.4354,43.479,43.4354,43.4645,38300.0
2014-07-11 13:30:00,59.84,59.87,59.83,59.87,23700.0,43.4645,43.4863,43.4572,43.4863,23700.0
2014-07-11 13:35:00,59.86,59.88,59.86,59.86,18500.0,43.479,43.4936,43.479,43.479,18500.0
2014-07-11 13:40:00,59.86,59.87,59.83,59.84,25400.0,43.479,43.4863,43.4572,43.4645,25400.0
2014-07-11 13:45:00,59.84,59.84,59.78,59.78,40200.0,43.4645,43.4645,43.4209,43.4209,40200.0
2014-07-11 13:50:00,59.79,59.85,59.79,59.83,25200.0,43.4282,43.4718,43.4282,43.4572,25200.0
2014-07-11 13:55:00,59.83,59.83,59.81,59.81,9000.0,43.4572,43.4572,43.4427,43.4427,9000.0
2014-07-11 14:00:00,59.82,59.86,59.8,59.86,34100.0,43.45,43.479,43.4354,43.479,34100.0
2014-07-11 14:05:00,59.86,59.9,59.86,59.9,30600.0,43.479,43.5081,43.479,43.5081,30600.0
2014-07-11 14:10:00,59.9,59.93,59.9,59.92,10900.0,43.5081,43.5299,43.5081,43.5226,10900.0
2014-07-11 14:15:00,59.92,59.92,59.9,59.9,14500.0,43.5226,43.5226,43.5081,43.5081,14500.0
2014-07-11 14:20:00,59.9,59.98,59.9,59.98,20300.0,43.5081,43.5662,43.5081,43.5662,20300.0
2014-07-11 14:25:00,59.98,60.02,59.98,60.01,19300.0,43.5662,43.5952,43.5662,43.588,19300.0
2014-07-11 14:30:00,60.01,60.05,60.01,60.03,32600.0,43.588,43.617,43.588,43.6025,32600.0
2014-07-11 14:35:00,60.03,60.04,60.01,60.02,26800.0,43.6025,43.6098,43.588,43.5952,26800.0
2014-07-11 14:40:00,60.01,60.03,59.99,60.01,33300.0,43.588,43.6025,43.5734,43.588,33300.0
2014-07-11 14:45:00,60.01,60.04,60.0,60.04,21300.0,43.588,43.6098,43.5807,43.6098,21300.0
2014-07-11 14:50:00,60.03,60.03,60.0,60.01,32400.0,43.6025,43.6025,43.5807,43.588,32400.0
2014-07-11 14:55:00,60.01,60.01,59.99,60.0,17000.0,43.588,43.588,43.5734,43.5807,17000.0
2014-07-11 15:00:00,60.0,60.0,59.98,59.98,29600.0,43.5807,43.5807,43.5662,43.5662,29600.0
2014-07-11 15:05:00,59.99,60.04,59.98,60.02,20700.0,43.5734,43.6098,43.5662,43.5952,20700.0
2014-07-11 15:10:00,60.02,60.02,59.97,59.97,16100.0,43.5952,43.5952,43.5589,43.5589,16100.0
2014-07-11 15:15:00,59.97,59.99,59.95,59.96,23300.0,43.5589,43.5734,43.5444,43.5517,23300.0
2014-07-11 15:20:00,59.97,60.0,59.97,59.99,20100.0,43.5589,43.5807,43.5589,43.5734,20100.0
2014-07-11 15:25:00,60.0,60.05,60.0,60.04,37900.0,43.5807,43.617,43.5807,43.6098,37900.0
2014-07-11 15:30:00,60.04,60.05,60.02,60.04,28400.0,43.6098,43.617,43.5952,43.6098,28400.0
2014-07-11 15:35:00,60.04,60.04,60.01,60.01,34700.0,43.6098,43.6098,43.588,43.588,34700.0
2014-07-11 15:40:00,60.01,60.02,60.0,60.01,18200.0,43.588,43.5952,43.5807,43.588,18200.0
2014-07-11 15:45:00,60.01,60.02,59.99,60.0,90300.0,43.588,43.5952,43.5734,43.5807,90300.0
2014-07-11 15:50:00,60.01,60.01,59.97,59.99,152700.0,43.588,43.588,43.5589,43.5734,152700.0
2014-07-11 15:55:00,59.98,60.01,59.97,59.99,183800.0,43.5662,43.588,43.5589,43.5734,183800.0
2014-07-14 09:30:00,60.14,60.18,60.0,60.09,103500.0,43.6824,43.7115,43.5807,43.6461,103500.0
2014-07-14 09:35:00,60.09,60.14,60.05,60.07,49100.0,43.6461,43.6824,43.617,43.6316,49100.0
2014-07-14 09:40:00,60.06,60.08,59.95,60.06,36200.0,43.6243,43.6388,43.5444,43.6243,36200.0
2014-07-14 09:45:00,60.06,60.14,60.02,60.08,27500.0,43.6243,43.6824,43.5952,43.6388,27500.0
2014-07-14 09:50:00,60.08,60.11,60.03,60.09,32800.0,43.6388,43.6606,43.6025,43.6461,32800.0
2014-07-14 09:55:00,60.08,60.09,60.07,60.08,17200.0,43.6388,43.6461,43.6316,43.6388,17200.0
2014-07-14 10:00:00,60.07,60.08,60.03,60.03,32200.0,43.6316,43.6388,43.6025,43.6025,32200.0
2014-07-14 10:05:00,60.03,60.06,59.97,59.97,24700.0,43.6025,43.6243,43.5589,43.5589,24700.0
2014-07-14 10:10:00,59.97,60.01,59.97,59.97,21400.0,43.5589,43.588,43.5589,43.5589,21400.0
2014-07-14 10:15:00,59.98,60.01,59.96,59.99,27200.0,43.5662,43.588,43.5517,43.5734,27200.0
2014-07-14 10:20:00,59.99,60.04,59.99,60.02,28000.0,43.5734,43.6098,43.5734,43.5952,28000.0
2014-07-14 10:25:00,60.02,60.03,59.98,59.99,46800.0,43.5952,43.6025,43.5662,43.5734,46800.0
2014-07-14 10:30:00,60.0,60.05,59.99,60.04,48600.0,43.5807,43.617,43.5734,43.6098,48600.0
2014-07-14 10:35:00,60.04,60.04,60.0,60.01,15200.0,43.6098,43.6098,43.5807,43.588,15200.0
2014-07-14 10:40:00,60.02,60.02,59.99,60.0,19300.0,43.5952,43.5952,43.5734,43.5807,19300.0
2014-07-14 10:45:00,60.0,60.05,60.0,60.01,19000.0,43.5807,43.617,43.5807,43.588,19000.0
2014-07-14 10:50:00,60.0,60.05,60.0,60.01,14300.0,43.5807,43.617,43.5807,43.588,14300.0
2014-07-14 10:55:00,60.01,60.03,59.99,60.01,17300.0,43.588,43.6025,43.5734,43.588,17300.0
2014-07-14 11:00:00,60.01,60.02,60.0,60.02,14000.0,43.588,43.5952,43.5807,43.5952,14000.0
2014-07-14 11:05:00,60.02,60.04,59.99,60.0,22700.0,43.5952,43.6098,43.5734,43.5807,22700.0
2014-07-14 11:10:00,60.01,60.04,59.99,60.02,17500.0,43.588,43.6098,43.5734,43.5952,17500.0
2014-07-14 11:15:00,60.02,60.03,59.99,60.0,20200.0,43.5952,43.6025,43.5734,43.5807,20200.0
2014-07-14 11:20:00,60.01,60.04,59.98,59.99,30000.0,43.588,43.6098,43.5662,43.5734,30000.0
2014-07-14 11:25:00,59.99,60.02,59.98,59.99,29800.0,43.5734,43.5952,43.5662,43.5734,29800.0
2014-07-14 11:30:00,59.99,60.03,59.99,60.0,25200.0,43.5734,43.6025,43.5734,43.5807,25200.0
2014-07-14 11:35:00,59.99,60.01,59.99,60.0,46200.0,43.5734,43.588,43.5734,43.5807,46200.0
2014-07-14 11:40:00,60.0,60.03,60.0,60.01,38700.0,43.5807,43.6025,43.5807,43.588,38700.0
2014-07-14 11:45:00,60.01,60.04,60.0,60.02,23100.0,43.588,43.6098,43.5807,43.5952,23100.0
2014-07-14 11:50:00,60.01,60.02,59.99,60.01,21400.0,43.588,43.5952,43.5734,43.588,21400.0
2014-07-14 11:55:00,60.01,60.01,59.96,59.97,40400.0,43.588,43.588,43.5517,43.5589,40400.0
2014-07-14 12:00:00,59.97,59.98,59.95,59.97,56400.0,43.5589,43.5662,43.5444,43.5589,56400.0
2014-07-14 12:05:00,59.97,60.02,59.97,60.01,47200.0,43.5589,43.5952,43.5589,43.588,47200.0
2014-07-14 12:10:00,60.01,60.03,59.99,60.01,19900.0,43.588,43.6025,43.5734,43.588,19900.0
2014-07-14 12:15:00,60.01,60.02,59.99,60.0,13100.0,43.588,43.5952,43.5734,43.5807,13100.0
2014-07-14 12:20:00,60.01,60.02,60.0,60.02,9300.0,43.588,43.5952,43.5807,43.5952,9300.0
2014-07-14 12:25:00,60.02,60.03,60.01,60.03,24400.0,43.5952,43.6025,43.588,43.6025,24400.0
2014-07-14 12:30:00,60.03,60.06,60.03,60.05,21500.0,43.6025,43.6243,43.6025,43.617,21500.0
2014-07-14 12:35:00,60.04,60.07,60.03,60.06,19500.0,43.6098,43.6316,43.6025,43.6243,19500.0
2014-07-14 12:40:00,60.06,60.08,60.03,60.03,20600.0,43.6243,43.6388,43.6025,43.6025,20600.0
2014-07-14 12:45:00,60.03,60.04,60.0,60.01,42000.0,43.6025,43.6098,43.5807,43.588,42000.0
2014-07-14 12:50:00,60.01,60.03,59.98,60.02,29600.0,43.588,43.6025,43.5662,43.5952,29600.0
2014-07-14 12:55:00,60.02,60.04,60.01,60.04,28000.0,43.5952,43.6098,43.588,43.6098,28000.0
2014-07-14 13:00:00,60.04,60.04,59.98,60.0,21100.0,43.6098,43.6098,43.5662,43.5807,21100.0
2014-07-14 13:05:00,60.01,60.06,60.0,60.06,18400.0,43.588,43.6243,43.5807,43.6243,18400.0
2014-07-14 13:10:00,60.06,60.07,60.01,60.02,31600.0,43.6243,43.6316,43.588,43.5952,31600.0
2014-07-14 13:15:00,60.02,60.04,59.99,60.01,18300.0,43.5952,43.6098,43.5734,43.588,18300.0
2014-07-14 13:20:00,60.0,60.06,59.99,60.06,19500.0,43.5807,43.6243,43.5734,43.6243,19500.0
2014-07-14 13:25:00,60.06,60.06,60.03,60.04,26700.0,43.6243,43.6243,43.6025,43.6098,26700.0
2014-07-14 13:30:00,60.04,60.05,60.02,60.02,15700.0,43.6098,43.617,43.5952,43.5952,15700.0
2014-07-14 13:35:00,60.01,60.01,59.98,60.0,20900.0,43.588,43.588,43.5662,43.5807,20900.0
2014-07-14 13:40:00,60.0,60.04,59.99,60.04,18600.0,43.5807,43.6098,43.5734,43.6098,18600.0
2014-07-14 13:45:00,60.04,60.04,60.0,60.01,14500.0,43.6098,43.6098,43.5807,43.588,14500.0
2014-07-14 13:50:00,60.0,60.02,60.0,60.02,45900.0,43.5807,43.5952,43.5807,43.5952,45900.0
2014-07-14 13:55:00,60.02,60.05,60.01,60.05,35400.0,43.5952,43.617,43.588,43.617,35400.0
2014-07-14 14:00:00,60.05,60.06,60.02,60.02,16500.0,43.617,43.6243,43.5952,43.5952,16500.0
2014-07-14 14:05:00,60.02,60.06,60.0,60.05,29900.0,43.5952,43.6243,43.5807,43.617,29900.0
2014-07-14 14:10:00,60.06,60.06,60.01,60.02,16000.0,43.6243,43.6243,43.588,43.5952,16000.0
2014-07-14 14:15:00,60.02,60.02,60.0,60.02,18500.0,43.5952,43.5952,43.5807,43.5952,18500.0
2014-07-14 14:20:00,60.01,60.02,60.0,60.0,30900.0,43.588,43.5952,43.5807,43.5807,30900.0
2014-07-14 14:25:00,60.01,60.01,59.98,59.99,34600.0,43.588,43.588,43.5662,43.5734,34600.0
2014-07-14 14:30:00,59.99,60.0,59.98,59.99,27800.0,43.5734,43.5807,43.5662,43.5734,27800.0
2014-07-14 14:35:00,60.0,60.01,59.99,60.01,25700.0,43.5807,43.588,43.5734,43.588,25700.0
2014-07-14 14:40:00,60.01,60.01,59.99,60.0,50300.0,43.588,43.588,43.5734,43.5807,50300.0
2014-07-14 14:45:00,60.0,60.01,59.98,60.0,53000.0,43.5807,43.588,43.5662,43.5807,53000.0
2014-07-14 14:50:00,60.01,60.12,60.01,60.11,113500.0,43.588,43.6679,43.588,43.6606,113500.0
2014-07-14 14:55:00,60.11,60.15,60.11,60.15,52400.0,43.6606,43.6897,43.6606,43.6897,52400.0
2014-07-14 15:00:00,60.15,60.16,60.13,60.14,68600.0,43.6897,43.6969,43.6751,43.6824,68600.0
2014-07-14 15:05:00,60.14,60.15,60.13,60.14,45000.0,43.6824,43.6897,43.6751,43.6824,45000.0
2014-07-14 15:10:00,60.14,60.14,60.1,60.11,48900.0,43.6824,43.6824,43.6533,43.6606,48900.0
2014-07-14 15:15:00,60.11,60.12,60.09,60.1,51800.0,43.6606,43.6679,43.6461,43.6533,51800.0
2014-07-14 15:20:00,60.09,60.12,60.07,60.11,64300.0,43.6461,43.6679,43.6316,43.6606,64300.0
2014-07-14 15:25:00,60.12,60.13,60.09,60.11,75500.0,43.6679,43.6751,43.6461,43.6606,75500.0
2014-07-14 15:30:00,60.11,60.15,60.11,60.14,87900.0,43.6606,43.6897,43.6606,43.6824,87900.0
2014-07-14 15:35:00,60.15,60.15,60.11,60.13,65400.0,43.6897,43.6897,43.6606,43.6751,65400.0
2014-07-14 15:40:00,60.13,60.13,60.12,60.13,78500.0,43.6751,43.6751,43.6679,43.6751,78500.0
2014-07-14 15:45:00,60.13,60.15,60.09,60.13,143100.0,43.6751,43.6897,43.6461,43.6751,143100.0
2014-07-14 15:50:00,60.12,60.15,60.12,60.15,166000.0,43.6679,43.6897,43.6679,43.6897,166000.0
2014-07-14 15:55:00,60.15,60.19,60.12,60.19,380600.0,43.6897,43.7187,43.6679,43.7187,380600.0
2014-07-15 09:30:00,60.55,60.55,60.23,60.37,108000.0,43.9802,43.9802,43.7478,43.8495,108000.0
2014-07-15 09:35:00,60.37,60.54,60.33,60.53,55800.0,43.8495,43.9729,43.8204,43.9657,55800.0
2014-07-15 09:40:00,60.53,60.7,60.5,60.58,81400.0,43.9657,44.0892,43.9439,44.002,81400.0
2014-07-15 09:45:00,60.58,60.62,60.51,60.52,94600.0,44.002,44.031,43.9511,43.9584,94600.0
2014-07-15 09:50:00,60.51,60.57,60.44,60.5,93200.0,43.9511,43.9947,43.9003,43.9439,93200.0
2014-07-15 09:55:00,60.51,60.59,60.51,60.57,28800.0,43.9511,44.0093,43.9511,43.9947,28800.0
2014-07-15 10:00:00,60.57,60.61,60.54,60.55,41400.0,43.9947,44.0238,43.9729,43.9802,41400.0
2014-07-15 10:05:00,60.55,60.6,60.54,60.6,52700.0,43.9802,44.0165,43.9729,44.0165,52700.0
2014-07-15 10:10:00,60.6,60.6,60.46,60.48,48000.0,44.0165,44.0165,43.9148,43.9294,48000.0
2014-07-15 10:15:00,60.48,60.55,60.47,60.48,46900.0,43.9294,43.9802,43.9221,43.9294,46900.0
2014-07-15 10:20:00,60.49,60.6,60.49,60.6,70000.0,43.9366,44.0165,43.9366,44.0165,70000.0
2014-07-15 10:25:00,60.6,60.6,60.49,60.55,89300.0,44.0165,44.0165,43.9366,43.9802,89300.0
2014-07-15 10:30:00,60.55,60.6,60.53,60.58,23400.0,43.9802,44.0165,43.9657,44.002,23400.0
2014-07-15 10:35:00,60.58,60.6,60.51,60.54,20000.0,44.002,44.0165,43.9511,43.9729,20000.0
2014-07-15 10:40:00,60.54,60.58,60.49,60.57,34000.0,43.9729,44.002,43.9366,43.9947,34000.0
2014-07-15 10:45:00,60.57,60.59,60.5,60.5,75900.0,43.9947,44.0093,43.9439,43.9439,75900.0
2014-07-15 10:50:00,60.5,60.57,60.48,60.54,42800.0,43.9439,43.9947,43.9294,43.9729,42800.0
2014-07-15 10:55:00,60.54,60.59,60.53,60.56,37800.0,43.9729,44.0093,43.9657,43.9875,37800.0
2014-07-15 11:00:00,60.56,60.58,60.49,60.51,49000.0,43.9875,44.002,43.9366,43.9511,49000.0
2014-07-15 11:05:00,60.51,60.54,60.48,60.51,31500.0,43.9511,43.9729,43.9294,43.9511,31500.0
2014-07-15 11:10:00,60.51,60.55,60.5,60.51,52000.0,43.9511,43.9802,43.9439,43.9511,52000.0
2014-07-15 11:15:00,60.51,60.56,60.5,60.54,35400.0,43.9511,43.9875,43.9439,43.9729,35400.0
2014-07-15 11:20:00,60.54,60.56,60.51,60.54,24000.0,43.9729,43.9875,43.9511,43.9729,24000.0
2014-07-15 11:25:00,60.53,60.54,60.48,60.49,26100.0,43.9657,43.9729,43.9294,43.9366,26100.0
2014-07-15 11:30:00,60.48,60.52,60.45,60.51,44700.0,43.9294,43.9584,43.9076,43.9511,44700.0
2014-07-15 11:35:00,60.51,60.51,60.49,60.51,28900.0,43.9511,43.9511,43.9366,43.9511,28900.0
2014-07-15 11:40:00,60.51,60.52,60.48,60.49,30000.0,43.9511,43.9584,43.9294,43.9366,30000.0
2014-07-15 11:45:00,60.49,60.52,60.48,60.49,31400.0,43.9366,43.9584,43.9294,43.9366,31400.0
2014-07-15 11:50:00,60.48,60.51,60.47,60.47,25400.0,43.9294,43.9511,43.9221,43.9221,25400.0
2014-07-15 11:55:00,60.47,60.49,60.42,60.43,43000.0,43.9221,43.9366,43.8858,43.893,43000.0
2014-07-15 12:00:00,60.44,60.45,60.4,60.42,47400.0,43.9003,43.9076,43.8712,43.8858,47400.0
2014-07-15 12:05:00,60.43,60.44,60.4,60.41,53100.0,43.893,43.9003,43.8712,43.8785,53100.0
2014-07-15 12:10:00,60.41,60.42,60.36,60.42,44500.0,43.8785,43.8858,43.8422,43.8858,44500.0
2014-07-15 12:15:00,60.42,60.49,60.42,60.45,36800.0,43.8858,43.9366,43.8858,43.9076,36800.0
2014-07-15 12:20:00,60.46,60.46,60.42,60.45,25200.0,43.9148,43.9148,43.8858,43.9076,25200.0
2014-07-15 12:25:00,60.45,60.49,60.43,60.47,20800.0,43.9076,43.9366,43.893,43.9221,20800.0
2014-07-15 12:30:00,60.47,60.5,60.45,60.46,26000.0,43.9221,43.9439,43.9076,43.9148,26000.0
2014-07-15 12:35:00,60.45,60.47,60.43,60.45,67900.0,43.9076,43.9221,43.893,43.9076,67900.0
2014-07-15 12:40:00,60.44,60.51,60.44,60.49,18800.0,43.9003,43.9511,43.9003,43.9366,18800.0
2014-07-15 12:45:00,60.5,60.51,60.48,60.48,14900.0,43.9439,43.9511,43.9294,43.9294,14900.0
2014-07-15 12:50:00,60.49,60.5,60.47,60.48,43800.0,43.9366,43.9439,43.9221,43.9294,43800.0
2014-07-15 12:55:00,60.48,60.49,60.46,60.49,24300.0,43.9294,43.9366,43.9148,43.9366,24300.0
2014-07-15 13:00:00,60.49,60.51,60.47,60.49,31800.0,43.9366,43.9511,43.9221,43.9366,31800.0
2014-07-15 13:05:00,60.49,60.5,60.46,60.47,26000.0,43.9366,43.9439,43.9148,43.9221,26000.0
2014-07-15 13:10:00,60.48,60.52,60.46,60.52,15100.0,43.9294,43.9584,43.9148,43.9584,15100.0
2014-07-15 13:15:00,60.52,60.55,60.51,60.53,18400.0,43.9584,43.9802,43.9511,43.9657,18400.0
2014-07-15 13:20:00,60.55,60.55,60.51,60.51,28100.0,43.9802,43.9802,43.9511,43.9511,28100.0
2014-07-15 13:25:00,60.52,60.55,60.49,60.55,15200.0,43.9584,43.9802,43.9366,43.9802,15200.0
2014-07-15 13:30:00,60.55,60.55,60.49,60.51,19200.0,43.9802,43.9802,43.9366,43.9511,19200.0
2014-07-15 13:35:00,60.5,60.56,60.5,60.5,76100.0,43.9439,43.9875,43.9439,43.9439,76100.0
2014-07-15 13:40:00,60.51,60.53,60.5,60.51,14700.0,43.9511,43.9657,43.9439,43.9511,14700.0
2014-07-15 13:45:00,60.51,60.54,60.5,60.53,16300.0,43.9511,43.9729,43.9439,43.9657,16300.0
2014-07-15 13:50:00,60.52,60.53,60.5,60.5,34400.0,43.9584,43.9657,43.9439,43.9439,34400.0
2014-07-15 13:55:00,60.5,60.51,60.49,60.5,25400.0,43.9439,43.9511,43.9366,43.9439,25400.0
2014-07-15 14:00:00,60.5,60.51,60.49,60.5,40000.0,43.9439,43.9511,43.9366,43.9439,40000.0
2014-07-15 14:05:00,60.5,60.53,60.49,60.5,40500.0,43.9439,43.9657,43.9366,43.9439,40500.0
2014-07-15 14:10:00,60.49,60.54,60.48,60.51,22300.0,43.9366,43.9729,43.9294,43.9511,22300.0
2014-07-15 14:15:00,60.52,60.55,60.51,60.54,30000.0,43.9584,43.9802,43.9511,43.9729,30000.0
2014-07-15 14:20:00,60.54,60.54,60.5,60.53,25400.0,43.9729,43.9729,43.9439,43.9657,25400.0
2014-07-15 14:25:00,60.54,60.54,60.49,60.53,49000.0,43.9729,43.9729,43.9366,43.9657,49000.0
2014-07-15 14:30:00,60.52,60.53,60.49,60.5,31400.0,43.9584,43.9657,43.9366,43.9439,31400.0
2014-07-15 14:35:00,60.49,60.5,60.48,60.48,36700.0,43.9366,43.9439,43.9294,43.9294,36700.0
2014-07-15 14:40:00,60.48,60.53,60.48,60.52,23400.0,43.9294,43.9657,43.9294,43.9584,23400.0
2014-07-15 14:45:00,60.51,60.54,60.49,60.52,54000.0,43.9511,43.9729,43.9366,43.9584,54000.0
2014-07-15 14:50:00,60.51,60.54,60.51,60.54,25600.0,43.9511,43.9729,43.9511,43.9729,25600.0
2014-07-15 14:55:00,60.53,60.56,60.53,60.56,27700.0,43.9657,43.9875,43.9657,43.9875,27700.0
2014-07-15 15:00:00,60.56,60.57,60.53,60.54,65800.0,43.9875,43.9947,43.9657,43.9729,65800.0
2014-07-15 15:05:00,60.54,60.55,60.53,60.54,66800.0,43.9729,43.9802,43.9657,43.9729,66800.0
2014-07-15 15:10:00,60.55,60.56,60.53,60.55,45100.0,43.9802,43.9875,43.9657,43.9802,45100.0
2014-07-15 15:15:00,60.56,60.6,60.53,60.6,94300.0,43.9875,44.0165,43.9657,44.0165,94300.0
2014-07-15 15:20:00,60.6,60.6,60.56,60.57,119300.0,44.0165,44.0165,43.9875,43.9947,119300.0
2014-07-15 15:25:00,60.57,60.59,60.56,60.58,69600.0,43.9947,44.0093,43.9875,44.002,69600.0
2014-07-15 15:30:00,60.58,60.59,60.53,60.57,60000.0,44.002,44.0093,43.9657,43.9947,60000.0
2014-07-15 15:35:00,60.57,60.61,60.56,60.6,80400.0,43.9947,44.0238,43.9875,44.0165,80400.0
2014-07-15 15:40:00,60.6,60.61,60.57,60.57,149300.0,44.0165,44.0238,43.9947,43.9947,149300.0
2014-07-15 15:45:00,60.57,60.58,60.55,60.58,132400.0,43.9947,44.002,43.9802,44.002,132400.0
2014-07-15 15:50:00,60.58,60.59,60.54,60.58,243000.0,44.002,44.0093,43.9729,44.002,243000.0
2014-07-15 15:55:00,60.58,60.72,60.58,60.7,449900.0,44.002,44.1037,44.002,44.0892,449900.0
2014-07-16 09:30:00,60.74,60.74,60.24,60.25,223200.0,44.1182,44.1182,43.755,43.7623,223200.0
2014-07-16 09:35:00,60.27,60.3,60.14,60.23,139400.0,43.7768,43.7986,43.6824,43.7478,139400.0
2014-07-16 09:40:00,60.22,60.23,60.03,60.04,75500.0,43.7405,43.7478,43.6025,43.6098,75500.0
2014-07-16 09:45:00,60.04,60.14,60.0,60.06,80800.0,43.6098,43.6824,43.5807,43.6243,80800.0
2014-07-16 09:50:00,60.05,60.05,59.86,59.94,126000.0,43.617,43.617,43.479,43.5371,126000.0
2014-07-16 09:55:00,59.95,60.03,59.92,60.0,60300.0,43.5444,43.6025,43.5226,43.5807,60300.0
2014-07-16 10:00:00,60.0,60.09,60.0,60.02,52600.0,43.5807,43.6461,43.5807,43.5952,52600.0
2014-07-16 10:05:00,60.03,60.06,59.93,60.06,84300.0,43.6025,43.6243,43.5299,43.6243,84300.0
2014-07-16 10:10:00,60.04,60.04,59.9,59.91,81400.0,43.6098,43.6098,43.5081,43.5153,81400.0
2014-07-16 10:15:00,59.91,59.91,59.84,59.88,156800.0,43.5153,43.5153,43.4645,43.4936,156800.0
2014-07-16 10:20:00,59.87,59.88,59.83,59.85,89000.0,43.4863,43.4936,43.4572,43.4718,89000.0
2014-07-16 10:25:00,59.85,59.89,59.82,59.88,124900.0,43.4718,43.5008,43.45,43.4936,124900.0
2014-07-16 10:30:00,59.88,59.96,59.87,59.96,200400.0,43.4936,43.5517,43.4863,43.5517,200400.0
2014-07-16 10:35:00,59.96,59.98,59.89,59.94,95000.0,43.5517,43.5662,43.5008,43.5371,95000.0
2014-07-16 10:40:00,59.92,60.01,59.92,60.0,149300.0,43.5226,43.588,43.5226,43.5807,149300.0
2014-07-16 10:45:00,59.99,60.0,59.94,59.98,130600.0,43.5734,43.5807,43.5371,43.5662,130600.0
2014-07-16 10:50:00,59.98,59.99,59.93,59.95,72700.0,43.5662,43.5734,43.5299,43.5444,72700.0
2014-07-16 10:55:00,59.95,60.03,59.94,59.98,107100.0,43.5444,43.6025,43.5371,43.5662,107100.0
2014-07-16 11:00:00,59.98,60.0,59.97,60.0,55400.0,43.5662,43.5807,43.5589,43.5807,55400.0
2014-07-16 11:05:00,59.99,60.03,59.98,60.0,66500.0,43.5734,43.6025,43.5662,43.5807,66500.0
2014-07-16 11:10:00,60.0,60.04,59.99,60.03,107800.0,43.5807,43.6098,43.5734,43.6025,107800.0
2014-07-16 11:15:00,60.04,60.05,60.02,60.03,60000.0,43.6098,43.617,43.5952,43.6025,60000.0
2014-07-16 11:20:00,60.03,60.07,60.01,60.02,74500.0,43.6025,43.6316,43.588,43.5952,74500.0
2014-07-16 11:25:00,60.02,60.05,60.01,60.04,35000.0,43.5952,43.617,43.588,43.6098,35000.0
2014-07-16 11:30:00,60.03,60.06,60.01,60.06,35600.0,43.6025,43.6243,43.588,43.6243,35600.0
2014-07-16 11:35:00,60.06,60.06,60.0,60.0,34000.0,43.6243,43.6243,43.5807,43.5807,34000.0
2014-07-16 11:40:00,60.0,60.01,59.99,60.0,45900.0,43.5807,43.588,43.5734,43.5807,45900.0
2014-07-16 11:45:00,60.0,60.02,59.99,60.02,30800.0,43.5807,43.5952,43.5734,43.5952,30800.0
2014-07-16 11:50:00,60.02,60.05,60.01,60.05,41100.0,43.5952,43.617,43.588,43.617,41100.0
2014-07-16 11:55:00,60.05,60.06,60.04,60.05,40400.0,43.617,43.6243,43.6098,43.617,40400.0
2014-07-16 12:00:00,60.05,60.06,60.03,60.04,36800.0,43.617,43.6243,43.6025,43.6098,36800.0
2014-07-16 12:05:00,60.05,60.07,60.05,60.05,31200.0,43.617,43.6316,43.617,43.617,31200.0
2014-07-16 12:10:00,60.05,60.05,60.0,60.0,69600.0,43.617,43.617,43.5807,43.5807,69600.0
2014-07-16 12:15:00,60.01,60.05,60.01,60.04,57500.0,43.588,43.617,43.588,43.6098,57500.0
2014-07-16 12:20:00,60.04,60.07,60.04,60.07,25100.0,43.6098,43.6316,43.6098,43.6316,25100.0
2014-07-16 12:25:00,60.06,60.1,60.06,60.08,41700.0,43.6243,43.6533,43.6243,43.6388,41700.0
2014-07-16 12:30:00,60.09,60.11,60.08,60.1,33600.0,43.6461,43.6606,43.6388,43.6533,33600.0
2014-07-16 12:35:00,60.1,60.13,60.09,60.11,35800.0,43.6533,43.6751,43.6461,43.6606,35800.0
2014-07-16 12:40:00,60.11,60.12,60.08,60.11,60900.0,43.6606,43.6679,43.6388,43.6606,60900.0
2014-07-16 12:45:00,60.11,60.14,60.04,60.14,87000.0,43.6606,43.6824,43.6098,43.6824,87000.0
2014-07-16 12:50:00,60.14,60.22,60.13,60.22,63200.0,43.6824,43.7405,43.6751,43.7405,63200.0
2014-07-16 12:55:00,60.22,60.24,60.19,60.22,54500.0,43.7405,43.755,43.7187,43.7405,54500.0
2014-07-16 13:00:00,60.22,60.23,60.2,60.22,29500.0,43.7405,43.7478,43.726,43.7405,29500.0
2014-07-16 13:05:00,60.22,60.22,60.18,60.19,22800.0,43.7405,43.7405,43.7115,43.7187,22800.0
2014-07-16 13:10:00,60.19,60.24,60.17,60.23,31600.0,43.7187,43.755,43.7042,43.7478,31600.0
2014-07-16 13:15:00,60.23,60.27,60.21,60.25,28200.0,43.7478,43.7768,43.7332,43.7623,28200.0
2014-07-16 13:20:00,60.25,60.27,60.24,60.24,22400.0,43.7623,43.7768,43.755,43.755,22400.0
2014-07-16 13:25:00,60.24,60.25,60.22,60.23,22700.0,43.755,43.7623,43.7405,43.7478,22700.0
2014-07-16 13:30:00,60.23,60.23,60.22,60.23,9200.0,43.7478,43.7478,43.7405,43.7478,9200.0
2014-07-16 13:35:00,60.23,60.23,60.21,60.21,30800.0,43.7478,43.7478,43.7332,43.7332,30800.0
2014-07-16 13:40:00,60.21,60.22,60.21,60.22,15100.0,43.7332,43.7405,43.7332,43.7405,15100.0
2014-07-16 13:45:00,60.22,60.22,60.21,60.22,31200.0,43.7405,43.7405,43.7332,43.7405,31200.0
2014-07-16 13:50:00,60.21,60.22,60.17,60.18,28700.0,43.7332,43.7405,43.7042,43.7115,28700.0
2014-07-16 13:55:00,60.18,60.29,60.17,60.23,71100.0,43.7115,43.7914,43.7042,43.7478,71100.0
2014-07-16 14:00:00,60.23,60.23,60.13,60.13,57200.0,43.7478,43.7478,43.6751,43.6751,57200.0
2014-07-16 14:05:00,60.14,60.14,60.05,60.05,45400.0,43.6824,43.6824,43.617,43.617,45400.0
2014-07-16 14:10:00,60.05,60.16,60.05,60.16,50800.0,43.617,43.6969,43.617,43.6969,50800.0
2014-07-16 14:15:00,60.16,60.16,60.12,60.12,33300.0,43.6969,43.6969,43.6679,43.6679,33300.0
2014-07-16 14:20:00,60.12,60.12,60.08,60.1,46800.0,43.6679,43.6679,43.6388,43.6533,46800.0
2014-07-16 14:25:00,60.1,60.16,60.1,60.15,45200.0,43.6533,43.6969,43.6533,43.6897,45200.0
2014-07-16 14:30:00,60.15,60.15,60.12,60.12,45000.0,43.6897,43.6897,43.6679,43.6679,45000.0
2014-07-16 14:35:00,60.13,60.18,60.09,60.18,71000.0,43.6751,43.7115,43.6461,43.7115,71000.0
2014-07-16 14:40:00,60.17,60.18,60.1,60.12,28600.0,43.7042,43.7115,43.6533,43.6679,28600.0
2014-07-16 14:45:00,60.13,60.13,60.09,60.1,30500.0,43.6751,43.6751,43.6461,43.6533,30500.0
2014-07-16 14:50:00,60.1,60.1,60.07,60.07,35300.0,43.6533,43.6533,43.6316,43.6316,35300.0
2014-07-16 14:55:00,60.07,60.2,60.07,60.14,100700.0,43.6316,43.726,43.6316,43.6824,100700.0
2014-07-16 15:00:00,60.14,60.16,60.13,60.13,39600.0,43.6824,43.6969,43.6751,43.6751,39600.0
2014-07-16 15:05:00,60.13,60.13,60.1,60.11,17400.0,43.6751,43.6751,43.6533,43.6606,17400.0
2014-07-16 15:10:00,60.11,60.12,60.1,60.1,41500.0,43.6606,43.6679,43.6533,43.6533,41500.0
2014-07-16 15:15:00,60.11,60.12,60.08,60.08,49000.0,43.6606,43.6679,43.6388,43.6388,49000.0
2014-07-16 15:20:00,60.08,60.11,60.07,60.11,64700.0,43.6388,43.6606,43.6316,43.6606,64700.0
2014-07-16 15:25:00,60.11,60.11,60.07,60.1,77200.0,43.6606,43.6606,43.6316,43.6533,77200.0
2014-07-16 15:30:00,60.1,60.12,60.08,60.09,94900.0,43.6533,43.6679,43.6388,43.6461,94900.0
2014-07-16 15:35:00,60.08,60.11,60.07,60.09,113700.0,43.6388,43.6606,43.6316,43.6461,113700.0
2014-07-16 15:40:00,60.1,60.12,60.08,60.1,104200.0,43.6533,43.6679,43.6388,43.6533,104200.0
2014-07-16 15:45:00,60.1,60.11,60.09,60.11,124400.0,43.6533,43.6606,43.6461,43.6606,124400.0
2014-07-16 15:50:00,60.1,60.16,60.1,60.13,168500.0,43.6533,43.6969,43.6533,43.6751,168500.0
2014-07-16 15:55:00,60.14,60.15,60.1,60.14,302800.0,43.6824,43.6897,43.6533,43.6824,302800.0
2014-07-17 09:30:00,59.99,60.2,59.9,60.09,167700.0,43.5734,43.726,43.5081,43.6461,167700.0
2014-07-17 09:35:00,60.08,60.12,59.92,59.97,62500.0,43.6388,43.6679,43.5226,43.5589,62500.0
2014-07-17 09:40:00,59.98,60.07,59.87,60.04,55900.0,43.5662,43.6316,43.4863,43.6098,55900.0
2014-07-17 09:45:00,60.03,60.04,59.97,59.99,81300.0,43.6025,43.6098,43.5589,43.5734,81300.0
2014-07-17 09:50:00,59.98,59.99,59.94,59.99,44800.0,43.5662,43.5734,43.5371,43.5734,44800.0
2014-07-17 09:55:00,59.98,59.99,59.92,59.96,25700.0,43.5662,43.5734,43.5226,43.5517,25700.0
2014-07-17 10:00:00,59.96,59.98,59.81,59.81,40700.0,43.5517,43.5662,43.4427,43.4427,40700.0
2014-07-17 10:05:00,59.81,59.89,59.76,59.87,108300.0,43.4427,43.5008,43.4064,43.4863,108300.0
2014-07-17 10:10:00,59.87,59.93,59.86,59.89,17200.0,43.4863,43.5299,43.479,43.5008,17200.0
2014-07-17 10:15:00,59.89,59.91,59.87,59.87,25300.0,43.5008,43.5153,43.4863,43.4863,25300.0
2014-07-17 10:20:00,59.87,59.91,59.85,59.89,27000.0,43.4863,43.5153,43.4718,43.5008,27000.0
2014-07-17 10:25:00,59.89,59.92,59.89,59.92,14200.0,43.5008,43.5226,43.5008,43.5226,14200.0
2014-07-17 10:30:00,59.91,59.95,59.9,59.92,28400.0,43.5153,43.5444,43.5081,43.5226,28400.0
2014-07-17 10:35:00,59.91,59.95,59.89,59.93,35400.0,43.5153,43.5444,43.5008,43.5299,35400.0
2014-07-17 10:40:00,59.94,59.97,59.92,59.94,30100.0,43.5371,43.5589,43.5226,43.5371,30100.0
2014-07-17 10:45:00,59.94,59.96,59.93,59.95,19500.0,43.5371,43.5517,43.5299,43.5444,19500.0
2014-07-17 10:50:00,59.96,59.96,59.86,59.93,50400.0,43.5517,43.5517,43.479,43.5299,50400.0
2014-07-17 10:55:00,59.93,59.96,59.88,59.89,32600.0,43.5299,43.5517,43.4936,43.5008,32600.0
2014-07-17 11:00:00,59.89,59.9,59.86,59.9,41400.0,43.5008,43.5081,43.479,43.5081,41400.0
2014-07-17 11:05:00,59.91,59.92,59.83,59.83,40800.0,43.5153,43.5226,43.4572,43.4572,40800.0
2014-07-17 11:10:00,59.83,59.83,59.75,59.76,39000.0,43.4572,43.4572,43.3991,43.4064,39000.0
2014-07-17 11:15:00,59.77,59.85,59.72,59.83,67900.0,43.4137,43.4718,43.3773,43.4572,67900.0
2014-07-17 11:20:00,59.83,59.86,59.82,59.83,29500.0,43.4572,43.479,43.45,43.4572,29500.0
2014-07-17 11:25:00,59.82,59.83,59.67,59.68,95400.0,43.45,43.4572,43.341,43.3483,95400.0
2014-07-17 11:30:00,59.68,59.77,59.65,59.74,50400.0,43.3483,43.4137,43.3265,43.3919,50400.0
2014-07-17 11:35:00,59.74,59.78,59.63,59.63,93000.0,43.3919,43.4209,43.312,43.312,93000.0
2014-07-17 11:40:00,59.63,59.65,59.57,59.59,111000.0,43.312,43.3265,43.2684,43.2829,111000.0
2014-07-17 11:45:00,59.59,59.7,59.58,59.69,33300.0,43.2829,43.3628,43.2756,43.3555,33300.0
2014-07-17 11:50:00,59.68,59.77,59.68,59.73,73600.0,43.3483,43.4137,43.3483,43.3846,73600.0
2014-07-17 11:55:00,59.73,59.76,59.68,59.7,50000.0,43.3846,43.4064,43.3483,43.3628,50000.0
2014-07-17 12:00:00,59.71,59.72,59.62,59.66,61200.0,43.3701,43.3773,43.3047,43.3338,61200.0
2014-07-17 12:05:00,59.66,59.75,59.63,59.75,28400.0,43.3338,43.3991,43.312,43.3991,28400.0
2014-07-17 12:10:00,59.75,59.8,59.75,59.78,24800.0,43.3991,43.4354,43.3991,43.4209,24800.0
2014-07-17 12:15:00,59.77,59.79,59.75,59.76,20200.0,43.4137,43.4282,43.3991,43.4064,20200.0
2014-07-17 12:20:00,59.76,59.77,59.73,59.75,25300.0,43.4064,43.4137,43.3846,43.3991,25300.0
2014-07-17 12:25:00,59.75,59.82,59.72,59.82,25900.0,43.3991,43.45,43.3773,43.45,25900.0
2014-07-17 12:30:00,59.82,59.85,59.81,59.84,14000.0,43.45,43.4718,43.4427,43.4645,14000.0
2014-07-17 12:35:00,59.84,59.91,59.83,59.88,15000.0,43.4645,43.5153,43.4572,43.4936,15000.0
2014-07-17 12:40:00,59.88,59.88,59.82,59.87,14100.0,43.4936,43.4936,43.45,43.4863,14100.0
2014-07-17 12:45:00,59.87,59.87,59.82,59.85,15600.0,43.4863,43.4863,43.45,43.4718,15600.0
2014-07-17 12:50:00,59.85,59.85,59.81,59.83,19100.0,43.4718,43.4718,43.4427,43.4572,19100.0
2014-07-17 12:55:00,59.82,59.83,59.78,59.8,23100.0,43.45,43.4572,43.4209,43.4354,23100.0
2014-07-17 13:00:00,59.8,59.83,59.78,59.82,32600.0,43.4354,43.4572,43.4209,43.45,32600.0
2014-07-17 13:05:00,59.83,59.9,59.82,59.9,14500.0,43.4572,43.5081,43.45,43.5081,14500.0
2014-07-17 13:10:00,59.9,59.97,59.9,59.96,54700.0,43.5081,43.5589,43.5081,43.5517,54700.0
2014-07-17 13:15:00,59.97,59.99,59.95,59.95,31100.0,43.5589,43.5734,43.5444,43.5444,31100.0
2014-07-17 13:20:00,59.97,59.97,59.93,59.94,29700.0,43.5589,43.5589,43.5299,43.5371,29700.0
2014-07-17 13:25:00,59.95,59.97,59.93,59.95,16500.0,43.5444,43.5589,43.5299,43.5444,16500.0
2014-07-17 13:30:00,59.95,59.99,59.94,59.97,16900.0,43.5444,43.5734,43.5371,43.5589,16900.0
2014-07-17 13:35:00,59.97,59.97,59.91,59.92,46500.0,43.5589,43.5589,43.5153,43.5226,46500.0
2014-07-17 13:40:00,59.92,59.94,59.87,59.89,27800.0,43.5226,43.5371,43.4863,43.5008,27800.0
2014-07-17 13:45:00,59.89,59.92,59.89,59.9,9400.0,43.5008,43.5226,43.5008,43.5081,9400.0
2014-07-17 13:50:00,59.9,59.96,59.9,59.95,45900.0,43.5081,43.5517,43.5081,43.5444,45900.0
2014-07-17 13:55:00,59.95,59.96,59.91,59.92,37500.0,43.5444,43.5517,43.5153,43.5226,37500.0
2014-07-17 14:00:00,59.92,59.92,59.9,59.91,34700.0,43.5226,43.5226,43.5081,43.5153,34700.0
2014-07-17 14:05:00,59.91,59.92,59.88,59.88,39100.0,43.5153,43.5226,43.4936,43.4936,39100.0
2014-07-17 14:10:00,59.88,59.9,59.87,59.87,113400.0,43.4936,43.5081,43.4863,43.4863,113400.0
2014-07-17 14:15:00,59.87,59.9,59.85,59.87,41400.0,43.4863,43.5081,43.4718,43.4863,41400.0
2014-07-17 14:20:00,59.87,59.91,59.85,59.89,37500.0,43.4863,43.5153,43.4718,43.5008,37500.0
2014-07-17 14:25:00,59.89,59.9,59.86,59.88,43700.0,43.5008,43.5081,43.479,43.4936,43700.0
2014-07-17 14:30:00,59.89,59.91,59.88,59.91,16000.0,43.5008,43.5153,43.4936,43.5153,16000.0
2014-07-17 14:35:00,59.91,59.93,59.9,59.91,32300.0,43.5153,43.5299,43.5081,43.5153,32300.0
2014-07-17 14:40:00,59.92,59.92,59.9,59.91,12000.0,43.5226,43.5226,43.5081,43.5153,12000.0
2014-07-17 14:45:00,59.91,59.93,59.89,59.92,96500.0,43.5153,43.5299,43.5008,43.5226,96500.0
2014-07-17 14:50:00,59.91,59.93,59.88,59.9,51300.0,43.5153,43.5299,43.4936,43.5081,51300.0
2014-07-17 14:55:00,59.88,59.9,59.87,59.87,41900.0,43.4936,43.5081,43.4863,43.4863,41900.0
2014-07-17 15:00:00,59.87,59.88,59.85,59.87,46500.0,43.4863,43.4936,43.4718,43.4863,46500.0
2014-07-17 15:05:00,59.87,59.89,59.85,59.86,70700.0,43.4863,43.5008,43.4718,43.479,70700.0
2014-07-17 15:10:00,59.87,59.91,59.85,59.86,82000.0,43.4863,43.5153,43.4718,43.479,82000.0
2014-07-17 15:15:00,59.85,59.87,59.76,59.77,78200.0,43.4718,43.4863,43.4064,43.4137,78200.0
2014-07-17 15:20:00,59.77,59.83,59.77,59.8,49300.0,43.4137,43.4572,43.4137,43.4354,49300.0
2014-07-17 15:25:00,59.79,59.8,59.76,59.76,51600.0,43.4282,43.4354,43.4064,43.4064,51600.0
2014-07-17 15:30:00,59.76,59.79,59.71,59.72,73600.0,43.4064,43.4282,43.3701,43.3773,73600.0
2014-07-17 15:35:00,59.72,59.76,59.68,59.69,70800.0,43.3773,43.4064,43.3483,43.3555,70800.0
2014-07-17 15:40:00,59.7,59.71,59.66,59.67,108100.0,43.3628,43.3701,43.3338,43.341,108100.0
2014-07-17 15:45:00,59.67,59.68,59.62,59.66,141400.0,43.341,43.3483,43.3047,43.3338,141400.0
2014-07-17 15:50:00,59.66,59.72,59.64,59.7,264500.0,43.3338,43.3773,43.3192,43.3628,264500.0
2014-07-17 15:55:00,59.69,59.78,59.67,59.71,259300.0,43.3555,43.4209,43.341,43.3701,259300.0
2014-07-18 09:30:00,59.82,59.9,59.65,59.65,300400.0,43.45,43.5081,43.3265,43.3265,300400.0
2014-07-18 09:35:00,59.65,59.66,59.58,59.59,34900.0,43.3265,43.3338,43.2756,43.2829,34900.0
2014-07-18 09:40:00,59.58,59.7,59.51,59.68,54500.0,43.2756,43.3628,43.2248,43.3483,54500.0
2014-07-18 09:45:00,59.68,59.76,59.68,59.73,19600.0,43.3483,43.4064,43.3483,43.3846,19600.0
2014-07-18 09:50:00,59.72,59.73,59.63,59.64,18600.0,43.3773,43.3846,43.312,43.3192,18600.0
2014-07-18 09:55:00,59.64,59.66,59.58,59.6,40800.0,43.3192,43.3338,43.2756,43.2902,40800.0
2014-07-18 10:00:00,59.63,59.66,59.59,59.6,26900.0,43.312,43.3338,43.2829,43.2902,26900.0
2014-07-18 10:05:00,59.61,59.61,59.53,59.54,25500.0,43.2974,43.2974,43.2393,43.2466,25500.0
2014-07-18 10:10:00,59.54,59.57,59.52,59.54,26500.0,43.2466,43.2684,43.2321,43.2466,26500.0
2014-07-18 10:15:00,59.55,59.64,59.5,59.64,46800.0,43.2539,43.3192,43.2175,43.3192,46800.0
2014-07-18 10:20:00,59.64,59.65,59.61,59.62,23700.0,43.3192,43.3265,43.2974,43.3047,23700.0
2014-07-18 10:25:00,59.62,59.66,59.61,59.66,20900.0,43.3047,43.3338,43.2974,43.3338,20900.0
2014-07-18 10:30:00,59.66,59.71,59.66,59.67,13200.0,43.3338,43.3701,43.3338,43.341,13200.0
2014-07-18 10:35:00,59.67,59.71,59.63,59.67,20000.0,43.341,43.3701,43.312,43.341,20000.0
2014-07-18 10:40:00,59.66,59.66,59.62,59.65,34600.0,43.3338,43.3338,43.3047,43.3265,34600.0
2014-07-18 10:45:00,59.65,59.67,59.62,59.65,28700.0,43.3265,43.341,43.3047,43.3265,28700.0
2014-07-18 10:50:00,59.64,59.72,59.63,59.71,33300.0,43.3192,43.3773,43.312,43.3701,33300.0
2014-07-18 10:55:00,59.72,59.77,59.71,59.75,21300.0,43.3773,43.4137,43.3701,43.3991,21300.0
2014-07-18 11:00:00,59.76,59.8,59.74,59.74,24800.0,43.4064,43.4354,43.3919,43.3919,24800.0
2014-07-18 11:05:00,59.75,59.75,59.67,59.68,25200.0,43.3991,43.3991,43.341,43.3483,25200.0
2014-07-18 11:10:00,59.68,59.68,59.64,59.64,52800.0,43.3483,43.3483,43.3192,43.3192,52800.0
2014-07-18 11:15:00,59.65,59.68,59.65,59.66,24300.0,43.3265,43.3483,43.3265,43.3338,24300.0
2014-07-18 11:20:00,59.65,59.67,59.62,59.63,22200.0,43.3265,43.341,43.3047,43.312,22200.0
2014-07-18 11:25:00,59.63,59.64,59.62,59.64,18900.0,43.312,43.3192,43.3047,43.3192,18900.0
2014-07-18 11:30:00,59.64,59.68,59.64,59.66,36100.0,43.3192,43.3483,43.3192,43.3338,36100.0
2014-07-18 11:35:00,59.65,59.75,59.65,59.74,23300.0,43.3265,43.3991,43.3265,43.3919,23300.0
2014-07-18 11:40:00,59.73,59.79,59.73,59.78,83200.0,43.3846,43.4282,43.3846,43.4209,83200.0
2014-07-18 11:45:00,59.78,59.81,59.78,59.79,29700.0,43.4209,43.4427,43.4209,43.4282,29700.0
2014-07-18 11:50:00,59.79,59.79,59.75,59.76,38400.0,43.4282,43.4282,43.3991,43.4064,38400.0
2014-07-18 11:55:00,59.75,59.76,59.7,59.7,54700.0,43.3991,43.4064,43.3628,43.3628,54700.0
2014-07-18 12:00:00,59.7,59.75,59.69,59.75,21800.0,43.3628,43.3991,43.3555,43.3991,21800.0
2014-07-18 12:05:00,59.75,59.76,59.71,59.74,33600.0,43.3991,43.4064,43.3701,43.3919,33600.0
2014-07-18 12:10:00,59.74,59.78,59.74,59.76,13000.0,43.3919,43.4209,43.3919,43.4064,13000.0
2014-07-18 12:15:00,59.76,59.78,59.75,59.78,5800.0,43.4064,43.4209,43.3991,43.4209,5800.0
2014-07-18 12:20:00,59.78,59.81,59.77,59.78,20900.0,43.4209,43.4427,43.4137,43.4209,20900.0
2014-07-18 12:25:00,59.79,59.8,59.76,59.77,11400.0,43.4282,43.4354,43.4064,43.4137,11400.0
2014-07-18 12:30:00,59.77,59.78,59.73,59.76,30900.0,43.4137,43.4209,43.3846,43.4064,30900.0
2014-07-18 12:35:00,59.77,59.8,59.77,59.79,6300.0,43.4137,43.4354,43.4137,43.4282,6300.0
2014-07-18 12:40:00,59.79,59.82,59.77,59.77,11300.0,43.4282,43.45,43.4137,43.4137,11300.0
2014-07-18 12:45:00,59.78,59.79,59.73,59.74,26900.0,43.4209,43.4282,43.3846,43.3919,26900.0
2014-07-18 12:50:00,59.73,59.74,59.72,59.73,13700.0,43.3846,43.3919,43.3773,43.3846,13700.0
2014-07-18 12:55:00,59.73,59.73,59.7,59.71,22900.0,43.3846,43.3846,43.3628,43.3701,22900.0
2014-07-18 13:00:00,59.71,59.73,59.7,59.71,32400.0,43.3701,43.3846,43.3628,43.3701,32400.0
2014-07-18 13:05:00,59.71,59.72,59.69,59.72,14300.0,43.3701,43.3773,43.3555,43.3773,14300.0
2014-07-18 13:10:00,59.72,59.73,59.7,59.7,17900.0,43.3773,43.3846,43.3628,43.3628,17900.0
2014-07-18 13:15:00,59.7,59.73,59.69,59.69,16400.0,43.3628,43.3846,43.3555,43.3555,16400.0
2014-07-18 13:20:00,59.69,59.72,59.69,59.72,21900.0,43.3555,43.3773,43.3555,43.3773,21900.0
2014-07-18 13:25:00,59.72,59.72,59.69,59.69,12300.0,43.3773,43.3773,43.3555,43.3555,12300.0
2014-07-18 13:30:00,59.7,59.7,59.67,59.68,22500.0,43.3628,43.3628,43.341,43.3483,22500.0
2014-07-18 13:35:00,59.69,59.7,59.67,59.7,21200.0,43.3555,43.3628,43.341,43.3628,21200.0
2014-07-18 13:40:00,59.7,59.73,59.69,59.73,19200.0,43.3628,43.3846,43.3555,43.3846,19200.0
2014-07-18 13:45:00,59.73,59.73,59.72,59.73,6600.0,43.3846,43.3846,43.3773,43.3846,6600.0
2014-07-18 13:50:00,59.73,59.73,59.71,59.72,22900.0,43.3846,43.3846,43.3701,43.3773,22900.0
2014-07-18 13:55:00,59.72,59.75,59.71,59.74,24800.0,43.3773,43.3991,43.3701,43.3919,24800.0
2014-07-18 14:00:00,59.74,59.77,59.72,59.76,48200.0,43.3919,43.4137,43.3773,43.4064,48200.0
2014-07-18 14:05:00,59.76,59.76,59.72,59.73,30100.0,43.4064,43.4064,43.3773,43.3846,30100.0
2014-07-18 14:10:00,59.72,59.76,59.72,59.76,56100.0,43.3773,43.4064,43.3773,43.4064,56100.0
2014-07-18 14:15:00,59.75,59.85,59.75,59.85,32700.0,43.3991,43.4718,43.3991,43.4718,32700.0
2014-07-18 14:20:00,59.85,59.91,59.85,59.89,35200.0,43.4718,43.5153,43.4718,43.5008,35200.0
2014-07-18 14:25:00,59.89,59.89,59.86,59.86,25000.0,43.5008,43.5008,43.479,43.479,25000.0
2014-07-18 14:30:00,59.86,59.86,59.81,59.84,33700.0,43.479,43.479,43.4427,43.4645,33700.0
2014-07-18 14:35:00,59.83,59.87,59.83,59.86,39800.0,43.4572,43.4863,43.4572,43.479,39800.0
2014-07-18 14:40:00,59.86,59.9,59.86,59.9,36800.0,43.479,43.5081,43.479,43.5081,36800.0
2014-07-18 14:45:00,59.89,59.9,59.87,59.88,22200.0,43.5008,43.5081,43.4863,43.4936,22200.0
2014-07-18 14:50:00,59.88,59.93,59.86,59.93,29900.0,43.4936,43.5299,43.479,43.5299,29900.0
2014-07-18 14:55:00,59.93,59.93,59.89,59.9,21900.0,43.5299,43.5299,43.5008,43.5081,21900.0
2014-07-18 15:00:00,59.9,59.9,59.86,59.9,38600.0,43.5081,43.5081,43.479,43.5081,38600.0
2014-07-18 15:05:00,59.9,59.97,59.9,59.97,33500.0,43.5081,43.5589,43.5081,43.5589,33500.0
2014-07-18 15:10:00,59.96,59.98,59.94,59.96,42000.0,43.5517,43.5662,43.5371,43.5517,42000.0
2014-07-18 15:15:00,59.95,59.97,59.93,59.96,56600.0,43.5444,43.5589,43.5299,43.5517,56600.0
2014-07-18 15:20:00,59.94,59.99,59.93,59.93,39600.0,43.5371,43.5734,43.5299,43.5299,39600.0
2014-07-18 15:25:00,59.93,59.97,59.93,59.97,33800.0,43.5299,43.5589,43.5299,43.5589,33800.0
2014-07-18 15:30:00,59.96,59.97,59.95,59.97,45500.0,43.5517,43.5589,43.5444,43.5589,45500.0
2014-07-18 15:35:00,59.97,59.99,59.96,59.99,45800.0,43.5589,43.5734,43.5517,43.5734,45800.0
2014-07-18 15:40:00,59.98,60.02,59.98,60.01,145700.0,43.5662,43.5952,43.5662,43.588,145700.0
2014-07-18 15:45:00,60.0,60.04,59.98,60.01,123000.0,43.5807,43.6098,43.5662,43.588,123000.0
2014-07-18 15:50:00,60.01,60.04,59.99,60.01,184400.0,43.588,43.6098,43.5734,43.588,184400.0
2014-07-18 15:55:00,60.01,60.03,59.99,60.0,556500.0,43.588,43.6025,43.5734,43.5807,556500.0
2014-07-21 09:30:00,59.98,60.02,59.81,59.9,78200.0,43.5662,43.5952,43.4427,43.5081,78200.0
2014-07-21 09:35:00,59.9,59.96,59.78,59.79,51500.0,43.5081,43.5517,43.4209,43.4282,51500.0
2014-07-21 09:40:00,59.8,59.8,59.63,59.65,115600.0,43.4354,43.4354,43.312,43.3265,115600.0
2014-07-21 09:45:00,59.65,59.66,59.57,59.57,58000.0,43.3265,43.3338,43.2684,43.2684,58000.0
2014-07-21 09:50:00,59.57,59.58,59.51,59.52,68400.0,43.2684,43.2756,43.2248,43.2321,68400.0
2014-07-21 09:55:00,59.53,59.62,59.5,59.56,53700.0,43.2393,43.3047,43.2175,43.2611,53700.0
2014-07-21 10:00:00,59.56,59.58,59.53,59.55,45100.0,43.2611,43.2756,43.2393,43.2539,45100.0
2014-07-21 10:05:00,59.55,59.56,59.51,59.51,36400.0,43.2539,43.2611,43.2248,43.2248,36400.0
2014-07-21 10:10:00,59.51,59.53,59.45,59.47,54900.0,43.2248,43.2393,43.1812,43.1957,54900.0
2014-07-21 10:15:00,59.46,59.52,59.44,59.45,46000.0,43.1885,43.2321,43.174,43.1812,46000.0
2014-07-21 10:20:00,59.44,59.46,59.38,59.38,101800.0,43.174,43.1885,43.1304,43.1304,101800.0
2014-07-21 10:25:00,59.39,59.41,59.37,59.38,36000.0,43.1376,43.1522,43.1231,43.1304,36000.0
2014-07-21 10:30:00,59.38,59.4,59.33,59.35,49000.0,43.1304,43.1449,43.0941,43.1086,49000.0
2014-07-21 10:35:00,59.34,59.36,59.28,59.29,63600.0,43.1013,43.1159,43.0577,43.065,63600.0
2014-07-21 10:40:00,59.29,59.32,59.21,59.22,68000.0,43.065,43.0868,43.0069,43.0142,68000.0
2014-07-21 10:45:00,59.21,59.23,59.19,59.2,35600.0,43.0069,43.0214,42.9924,42.9996,35600.0
2014-07-21 10:50:00,59.21,59.21,59.15,59.16,66600.0,43.0069,43.0069,42.9633,42.9706,66600.0
2014-07-21 10:55:00,59.16,59.27,59.16,59.25,39500.0,42.9706,43.0505,42.9706,43.036,39500.0
2014-07-21 11:00:00,59.25,59.26,59.19,59.2,23600.0,43.036,43.0432,42.9924,42.9996,23600.0
2014-07-21 11:05:00,59.2,59.23,59.15,59.16,49100.0,42.9996,43.0214,42.9633,42.9706,49100.0
2014-07-21 11:10:00,59.16,59.17,59.12,59.13,48500.0,42.9706,42.9778,42.9415,42.9488,48500.0
2014-07-21 11:15:00,59.13,59.16,59.1,59.16,28900.0,42.9488,42.9706,42.927,42.9706,28900.0
2014-07-21 11:20:00,59.16,59.16,59.06,59.07,63900.0,42.9706,42.9706,42.8979,42.9052,63900.0
2014-07-21 11:25:00,59.07,59.1,59.07,59.08,79300.0,42.9052,42.927,42.9052,42.9125,79300.0
2014-07-21 11:30:00,59.08,59.09,59.04,59.07,58900.0,42.9125,42.9197,42.8834,42.9052,58900.0
2014-07-21 11:35:00,59.08,59.1,59.08,59.1,33500.0,42.9125,42.927,42.9125,42.927,33500.0
2014-07-21 11:40:00,59.1,59.1,59.09,59.09,30600.0,42.927,42.927,42.9197,42.9197,30600.0
2014-07-21 11:45:00,59.1,59.1,59.05,59.09,39000.0,42.927,42.927,42.8907,42.9197,39000.0
2014-07-21 11:50:00,59.09,59.16,59.09,59.16,37900.0,42.9197,42.9706,42.9197,42.9706,37900.0
2014-07-21 11:55:00,59.17,59.22,59.13,59.21,22200.0,42.9778,43.0142,42.9488,43.0069,22200.0
2014-07-21 12:00:00,59.22,59.22,59.17,59.21,26200.0,43.0142,43.0142,42.9778,43.0069,26200.0
2014-07-21 12:05:00,59.21,59.23,59.18,59.23,33200.0,43.0069,43.0214,42.9851,43.0214,33200.0
2014-07-21 12:10:00,59.23,59.24,59.17,59.18,26800.0,43.0214,43.0287,42.9778,42.9851,26800.0
2014-07-21 12:15:00,59.18,59.21,59.18,59.2,20000.0,42.9851,43.0069,42.9851,42.9996,20000.0
2014-07-21 12:20:00,59.19,59.2,59.13,59.14,31500.0,42.9924,42.9996,42.9488,42.9561,31500.0
2014-07-21 12:25:00,59.13,59.13,59.1,59.11,24900.0,42.9488,42.9488,42.927,42.9343,24900.0
2014-07-21 12:30:00,59.11,59.14,59.11,59.14,16000.0,42.9343,42.9561,42.9343,42.9561,16000.0
2014-07-21 12:35:00,59.14,59.23,59.13,59.22,18000.0,42.9561,43.0214,42.9488,43.0142,18000.0
2014-07-21 12:40:00,59.23,59.24,59.19,59.21,20000.0,43.0214,43.0287,42.9924,43.0069,20000.0
2014-07-21 12:45:00,59.22,59.26,59.2,59.26,20200.0,43.0142,43.0432,42.9996,43.0432,20200.0
2014-07-21 12:50:00,59.26,59.26,59.22,59.24,23000.0,43.0432,43.0432,43.0142,43.0287,23000.0
2014-07-21 12:55:00,59.23,59.25,59.21,59.21,21300.0,43.0214,43.036,43.0069,43.0069,21300.0
2014-07-21 13:00:00,59.21,59.26,59.2,59.25,12600.0,43.0069,43.0432,42.9996,43.036,12600.0
2014-07-21 13:05:00,59.26,59.32,59.26,59.32,19000.0,43.0432,43.0868,43.0432,43.0868,19000.0
2014-07-21 13:10:00,59.32,59.36,59.32,59.36,52500.0,43.0868,43.1159,43.0868,43.1159,52500.0
2014-07-21 13:15:00,59.35,59.36,59.33,59.36,15800.0,43.1086,43.1159,43.0941,43.1159,15800.0
2014-07-21 13:20:00,59.37,59.38,59.35,59.37,26800.0,43.1231,43.1304,43.1086,43.1231,26800.0
2014-07-21 13:25:00,59.36,59.4,59.33,59.38,21200.0,43.1159,43.1449,43.0941,43.1304,21200.0
2014-07-21 13:30:00,59.4,59.43,59.36,59.43,78800.0,43.1449,43.1667,43.1159,43.1667,78800.0
2014-07-21 13:35:00,59.43,59.44,59.36,59.39,46900.0,43.1667,43.174,43.1159,43.1376,46900.0
2014-07-21 13:40:00,59.38,59.42,59.38,59.42,18500.0,43.1304,43.1594,43.1304,43.1594,18500.0
2014-07-21 13:45:00,59.42,59.44,59.42,59.43,16600.0,43.1594,43.174,43.1594,43.1667,16600.0
2014-07-21 13:50:00,59.42,59.43,59.4,59.41,30900.0,43.1594,43.1667,43.1449,43.1522,30900.0
2014-07-21 13:55:00,59.4,59.42,59.4,59.4,34800.0,43.1449,43.1594,43.1449,43.1449,34800.0
2014-07-21 14:00:00,59.41,59.42,59.33,59.33,36700.0,43.1522,43.1594,43.0941,43.0941,36700.0
2014-07-21 14:05:00,59.33,59.36,59.28,59.31,69400.0,43.0941,43.1159,43.0577,43.0795,69400.0
2014-07-21 14:10:00,59.31,59.34,59.3,59.32,20500.0,43.0795,43.1013,43.0723,43.0868,20500.0
2014-07-21 14:15:00,59.31,59.34,59.31,59.33,20300.0,43.0795,43.1013,43.0795,43.0941,20300.0
2014-07-21 14:20:00,59.33,59.33,59.28,59.31,52500.0,43.0941,43.0941,43.0577,43.0795,52500.0
2014-07-21 14:25:00,59.3,59.33,59.29,59.3,38100.0,43.0723,43.0941,43.065,43.0723,38100.0
2014-07-21 14:30:00,59.3,59.33,59.27,59.33,51600.0,43.0723,43.0941,43.0505,43.0941,51600.0
2014-07-21 14:35:00,59.32,59.33,59.32,59.33,12200.0,43.0868,43.0941,43.0868,43.0941,12200.0
2014-07-21 14:40:00,59.33,59.38,59.32,59.38,36100.0,43.0941,43.1304,43.0868,43.1304,36100.0
2014-07-21 14:45:00,59.37,59.39,59.37,59.38,24700.0,43.1231,43.1376,43.1231,43.1304,24700.0
2014-07-21 14:50:00,59.38,59.41,59.38,59.39,41500.0,43.1304,43.1522,43.1304,43.1376,41500.0
2014-07-21 14:55:00,59.4,59.41,59.38,59.39,34500.0,43.1449,43.1522,43.1304,43.1376,34500.0
2014-07-21 15:00:00,59.38,59.4,59.37,59.4,36500.0,43.1304,43.1449,43.1231,43.1449,36500.0
2014-07-21 15:05:00,59.39,59.41,59.37,59.4,33100.0,43.1376,43.1522,43.1231,43.1449,33100.0
2014-07-21 15:10:00,59.4,59.4,59.35,59.4,28300.0,43.1449,43.1449,43.1086,43.1449,28300.0
2014-07-21 15:15:00,59.4,59.4,59.37,59.39,24500.0,43.1449,43.1449,43.1231,43.1376,24500.0
2014-07-21 15:20:00,59.38,59.4,59.37,59.39,43600.0,43.1304,43.1449,43.1231,43.1376,43600.0
2014-07-21 15:25:00,59.4,59.41,59.39,59.4,34200.0,43.1449,43.1522,43.1376,43.1449,34200.0
2014-07-21 15:30:00,59.4,59.41,59.37,59.38,59000.0,43.1449,43.1522,43.1231,43.1304,59000.0
2014-07-21 15:35:00,59.38,59.41,59.37,59.38,87700.0,43.1304,43.1522,43.1231,43.1304,87700.0
2014-07-21 15:40:00,59.38,59.4,59.36,59.38,64700.0,43.1304,43.1449,43.1159,43.1304,64700.0
2014-07-21 15:45:00,59.38,59.38,59.3,59.31,183800.0,43.1304,43.1304,43.0723,43.0795,183800.0
2014-07-21 15:50:00,59.32,59.36,59.31,59.34,138700.0,43.0868,43.1159,43.0795,43.1013,138700.0
2014-07-21 15:55:00,59.34,59.35,59.29,59.3,263900.0,43.1013,43.1086,43.065,43.0723,263900.0
2014-07-22 09:30:00,59.42,59.49,59.34,59.44,145100.0,43.1594,43.2103,43.1013,43.174,145100.0
2014-07-22 09:35:00,59.43,59.45,59.34,59.43,152700.0,43.1667,43.1812,43.1013,43.1667,152700.0
2014-07-22 09:40:00,59.43,59.43,59.29,59.32,72000.0,43.1667,43.1667,43.065,43.0868,72000.0
2014-07-22 09:45:00,59.31,59.33,59.23,59.26,95600.0,43.0795,43.0941,43.0214,43.0432,95600.0
2014-07-22 09:50:00,59.26,59.38,59.26,59.37,30100.0,43.0432,43.1304,43.0432,43.1231,30100.0
2014-07-22 09:55:00,59.37,59.5,59.37,59.47,33500.0,43.1231,43.2175,43.1231,43.1957,33500.0
2014-07-22 10:00:00,59.48,59.5,59.42,59.44,39200.0,43.203,43.2175,43.1594,43.174,39200.0
2014-07-22 10:05:00,59.44,59.5,59.44,59.49,27200.0,43.174,43.2175,43.174,43.2103,27200.0
2014-07-22 10:10:00,59.48,59.52,59.44,59.45,62300.0,43.203,43.2321,43.174,43.1812,62300.0
2014-07-22 10:15:00,59.45,59.45,59.37,59.4,49700.0,43.1812,43.1812,43.1231,43.1449,49700.0
2014-07-22 10:20:00,59.4,59.41,59.35,59.38,62700.0,43.1449,43.1522,43.1086,43.1304,62700.0
2014-07-22 10:25:00,59.38,59.41,59.37,59.4,41500.0,43.1304,43.1522,43.1231,43.1449,41500.0
2014-07-22 10:30:00,59.4,59.41,59.39,59.4,70800.0,43.1449,43.1522,43.1376,43.1449,70800.0
2014-07-22 10:35:00,59.4,59.41,59.38,59.39,39100.0,43.1449,43.1522,43.1304,43.1376,39100.0
2014-07-22 10:40:00,59.4,59.46,59.39,59.46,35300.0,43.1449,43.1885,43.1376,43.1885,35300.0
2014-07-22 10:45:00,59.47,59.48,59.4,59.43,43300.0,43.1957,43.203,43.1449,43.1667,43300.0
2014-07-22 10:50:00,59.43,59.44,59.36,59.39,42000.0,43.1667,43.174,43.1159,43.1376,42000.0
2014-07-22 10:55:00,59.39,59.41,59.36,59.39,22000.0,43.1376,43.1522,43.1159,43.1376,22000.0
2014-07-22 11:00:00,59.39,59.43,59.37,59.41,24000.0,43.1376,43.1667,43.1231,43.1522,24000.0
2014-07-22 11:05:00,59.42,59.43,59.34,59.35,35100.0,43.1594,43.1667,43.1013,43.1086,35100.0
2014-07-22 11:10:00,59.35,59.38,59.33,59.33,20500.0,43.1086,43.1304,43.0941,43.0941,20500.0
2014-07-22 11:15:00,59.32,59.34,59.29,59.29,32900.0,43.0868,43.1013,43.065,43.065,32900.0
2014-07-22 11:20:00,59.3,59.33,59.29,59.3,22000.0,43.0723,43.0941,43.065,43.0723,22000.0
2014-07-22 11:25:00,59.31,59.32,59.27,59.3,26700.0,43.0795,43.0868,43.0505,43.0723,26700.0
2014-07-22 11:30:00,59.3,59.33,59.3,59.33,30400.0,43.0723,43.0941,43.0723,43.0941,30400.0
2014-07-22 11:35:00,59.33,59.33,59.28,59.33,26600.0,43.0941,43.0941,43.0577,43.0941,26600.0
2014-07-22 11:40:00,59.33,59.37,59.32,59.34,27100.0,43.0941,43.1231,43.0868,43.1013,27100.0
2014-07-22 11:45:00,59.33,59.38,59.33,59.36,16000.0,43.0941,43.1304,43.0941,43.1159,16000.0
2014-07-22 11:50:00,59.36,59.36,59.32,59.34,25000.0,43.1159,43.1159,43.0868,43.1013,25000.0
2014-07-22 11:55:00,59.35,59.36,59.32,59.36,19800.0,43.1086,43.1159,43.0868,43.1159,19800.0
2014-07-22 12:00:00,59.35,59.38,59.35,59.38,12000.0,43.1086,43.1304,43.1086,43.1304,12000.0
2014-07-22 12:05:00,59.37,59.4,59.35,59.36,47700.0,43.1231,43.1449,43.1086,43.1159,47700.0
2014-07-22 12:10:00,59.36,59.38,59.31,59.31,28200.0,43.1159,43.1304,43.0795,43.0795,28200.0
2014-07-22 12:15:00,59.31,59.33,59.3,59.33,22200.0,43.0795,43.0941,43.0723,43.0941,22200.0
2014-07-22 12:20:00,59.33,59.35,59.28,59.31,17400.0,43.0941,43.1086,43.0577,43.0795,17400.0
2014-07-22 12:25:00,59.31,59.33,59.26,59.3,31900.0,43.0795,43.0941,43.0432,43.0723,31900.0
2014-07-22 12:30:00,59.3,59.33,59.3,59.32,17600.0,43.0723,43.0941,43.0723,43.0868,17600.0
2014-07-22 12:35:00,59.32,59.32,59.28,59.28,25000.0,43.0868,43.0868,43.0577,43.0577,25000.0
2014-07-22 12:40:00,59.29,59.3,59.23,59.24,62900.0,43.065,43.0723,43.0214,43.0287,62900.0
2014-07-22 12:45:00,59.24,59.25,59.19,59.19,37700.0,43.0287,43.036,42.9924,42.9924,37700.0
2014-07-22 12:50:00,59.2,59.22,59.18,59.18,25100.0,42.9996,43.0142,42.9851,42.9851,25100.0
2014-07-22 12:55:00,59.19,59.21,59.19,59.21,15600.0,42.9924,43.0069,42.9924,43.0069,15600.0
2014-07-22 13:00:00,59.21,59.23,59.21,59.23,16500.0,43.0069,43.0214,43.0069,43.0214,16500.0
2014-07-22 13:05:00,59.23,59.25,59.22,59.23,22000.0,43.0214,43.036,43.0142,43.0214,22000.0
2014-07-22 13:10:00,59.22,59.23,59.19,59.19,19700.0,43.0142,43.0214,42.9924,42.9924,19700.0
2014-07-22 13:15:00,59.19,59.23,59.18,59.19,28300.0,42.9924,43.0214,42.9851,42.9924,28300.0
2014-07-22 13:20:00,59.18,59.21,59.18,59.21,13000.0,42.9851,43.0069,42.9851,43.0069,13000.0
2014-07-22 13:25:00,59.21,59.22,59.2,59.22,14900.0,43.0069,43.0142,42.9996,43.0142,14900.0
2014-07-22 13:30:00,59.22,59.22,59.14,59.15,70600.0,43.0142,43.0142,42.9561,42.9633,70600.0
2014-07-22 13:35:00,59.15,59.26,59.14,59.26,18300.0,42.9633,43.0432,42.9561,43.0432,18300.0
2014-07-22 13:40:00,59.27,59.27,59.25,59.27,17500.0,43.0505,43.0505,43.036,43.0505,17500.0
2014-07-22 13:45:00,59.27,59.31,59.27,59.3,13200.0,43.0505,43.0795,43.0505,43.0723,13200.0
2014-07-22 13:50:00,59.31,59.31,59.24,59.24,18700.0,43.0795,43.0795,43.0287,43.0287,18700.0
2014-07-22 13:55:00,59.24,59.27,59.24,59.27,17000.0,43.0287,43.0505,43.0287,43.0505,17000.0
2014-07-22 14:00:00,59.27,59.29,59.24,59.25,23200.0,43.0505,43.065,43.0287,43.036,23200.0
2014-07-22 14:05:00,59.24,59.26,59.2,59.2,44200.0,43.0287,43.0432,42.9996,42.9996,44200.0
2014-07-22 14:10:00,59.21,59.22,59.19,59.22,41600.0,43.0069,43.0142,42.9924,43.0142,41600.0
2014-07-22 14:15:00,59.22,59.26,59.21,59.26,41900.0,43.0142,43.0432,43.0069,43.0432,41900.0
2014-07-22 14:20:00,59.26,59.34,59.26,59.34,17100.0,43.0432,43.1013,43.0432,43.1013,17100.0
2014-07-22 14:25:00,59.34,59.38,59.33,59.36,21500.0,43.1013,43.1304,43.0941,43.1159,21500.0
2014-07-22 14:30:00,59.35,59.41,59.35,59.41,24300.0,43.1086,43.1522,43.1086,43.1522,24300.0
2014-07-22 14:35:00,59.41,59.43,59.38,59.38,32100.0,43.1522,43.1667,43.1304,43.1304,32100.0
2014-07-22 14:40:00,59.39,59.41,59.37,59.37,22900.0,43.1376,43.1522,43.1231,43.1231,22900.0
2014-07-22 14:45:00,59.36,59.39,59.33,59.37,53300.0,43.1159,43.1376,43.0941,43.1231,53300.0
2014-07-22 14:50:00,59.38,59.4,59.36,59.37,38900.0,43.1304,43.1449,43.1159,43.1231,38900.0
2014-07-22 14:55:00,59.36,59.42,59.36,59.42,83100.0,43.1159,43.1594,43.1159,43.1594,83100.0
2014-07-22 15:00:00,59.43,59.43,59.39,59.43,99800.0,43.1667,43.1667,43.1376,43.1667,99800.0
2014-07-22 15:05:00,59.43,59.44,59.37,59.39,60400.0,43.1667,43.174,43.1231,43.1376,60400.0
2014-07-22 15:10:00,59.39,59.4,59.37,59.39,17900.0,43.1376,43.1449,43.1231,43.1376,17900.0
2014-07-22 15:15:00,59.39,59.41,59.36,59.39,24400.0,43.1376,43.1522,43.1159,43.1376,24400.0
2014-07-22 15:20:00,59.4,59.41,59.39,59.39,24600.0,43.1449,43.1522,43.1376,43.1376,24600.0
2014-07-22 15:25:00,59.4,59.41,59.39,59.4,24500.0,43.1449,43.1522,43.1376,43.1449,24500.0
2014-07-22 15:30:00,59.41,59.42,59.36,59.36,46500.0,43.1522,43.1594,43.1159,43.1159,46500.0
2014-07-22 15:35:00,59.36,59.38,59.35,59.36,37400.0,43.1159,43.1304,43.1086,43.1159,37400.0
2014-07-22 15:40:00,59.36,59.4,59.35,59.39,26900.0,43.1159,43.1449,43.1086,43.1376,26900.0
2014-07-22 15:45:00,59.4,59.41,59.39,59.4,84300.0,43.1449,43.1522,43.1376,43.1449,84300.0
2014-07-22 15:50:00,59.41,59.41,59.36,59.37,78400.0,43.1522,43.1522,43.1159,43.1231,78400.0
2014-07-22 15:55:00,59.37,59.39,59.36,59.36,142200.0,43.1231,43.1376,43.1159,43.1159,142200.0
2014-07-23 09:30:00,59.45,59.58,59.37,59.48,97700.0,43.1812,43.2756,43.1231,43.203,97700.0
2014-07-23 09:35:00,59.48,59.58,59.39,59.5,119800.0,43.203,43.2756,43.1376,43.2175,119800.0
2014-07-23 09:40:00,59.49,59.51,59.4,59.51,58900.0,43.2103,43.2248,43.1449,43.2248,58900.0
2014-07-23 09:45:00,59.51,59.55,59.44,59.55,54100.0,43.2248,43.2539,43.174,43.2539,54100.0
2014-07-23 09:50:00,59.57,59.63,59.51,59.61,70800.0,43.2684,43.312,43.2248,43.2974,70800.0
2014-07-23 09:55:00,59.62,59.62,59.57,59.6,30300.0,43.3047,43.3047,43.2684,43.2902,30300.0
2014-07-23 10:00:00,59.61,59.62,59.55,59.6,21600.0,43.2974,43.3047,43.2539,43.2902,21600.0
2014-07-23 10:05:00,59.6,59.64,59.59,59.64,20600.0,43.2902,43.3192,43.2829,43.3192,20600.0
2014-07-23 10:10:00,59.64,59.65,59.59,59.59,20800.0,43.3192,43.3265,43.2829,43.2829,20800.0
2014-07-23 10:15:00,59.6,59.66,59.6,59.65,16000.0,43.2902,43.3338,43.2902,43.3265,16000.0
2014-07-23 10:20:00,59.66,59.78,59.66,59.73,72600.0,43.3338,43.4209,43.3338,43.3846,72600.0
2014-07-23 10:25:00,59.71,59.83,59.7,59.82,33200.0,43.3701,43.4572,43.3628,43.45,33200.0
2014-07-23 10:30:00,59.82,59.86,59.79,59.79,29500.0,43.45,43.479,43.4282,43.4282,29500.0
2014-07-23 10:35:00,59.8,59.86,59.79,59.85,22700.0,43.4354,43.479,43.4282,43.4718,22700.0
2014-07-23 10:40:00,59.85,59.85,59.82,59.83,21900.0,43.4718,43.4718,43.45,43.4572,21900.0
2014-07-23 10:45:00,59.84,59.88,59.83,59.83,40100.0,43.4645,43.4936,43.4572,43.4572,40100.0
2014-07-23 10:50:00,59.83,59.9,59.83,59.87,34600.0,43.4572,43.5081,43.4572,43.4863,34600.0
2014-07-23 10:55:00,59.88,59.88,59.82,59.83,13200.0,43.4936,43.4936,43.45,43.4572,13200.0
2014-07-23 11:00:00,59.84,59.85,59.77,59.79,34600.0,43.4645,43.4718,43.4137,43.4282,34600.0
2014-07-23 11:05:00,59.8,59.8,59.76,59.76,29300.0,43.4354,43.4354,43.4064,43.4064,29300.0
2014-07-23 11:10:00,59.78,59.79,59.73,59.77,51000.0,43.4209,43.4282,43.3846,43.4137,51000.0
2014-07-23 11:15:00,59.76,59.8,59.74,59.78,30200.0,43.4064,43.4354,43.3919,43.4209,30200.0
2014-07-23 11:20:00,59.77,59.8,59.77,59.78,33700.0,43.4137,43.4354,43.4137,43.4209,33700.0
2014-07-23 11:25:00,59.78,59.79,59.74,59.74,39300.0,43.4209,43.4282,43.3919,43.3919,39300.0
2014-07-23 11:30:00,59.75,59.78,59.73,59.77,35000.0,43.3991,43.4209,43.3846,43.4137,35000.0
2014-07-23 11:35:00,59.78,59.79,59.73,59.75,25300.0,43.4209,43.4282,43.3846,43.3991,25300.0
2014-07-23 11:40:00,59.75,59.76,59.73,59.74,12400.0,43.3991,43.4064,43.3846,43.3919,12400.0
2014-07-23 11:45:00,59.73,59.78,59.73,59.74,21400.0,43.3846,43.4209,43.3846,43.3919,21400.0
2014-07-23 11:50:00,59.74,59.76,59.73,59.76,32400.0,43.3919,43.4064,43.3846,43.4064,32400.0
2014-07-23 11:55:00,59.76,59.8,59.75,59.77,31100.0,43.4064,43.4354,43.3991,43.4137,31100.0
2014-07-23 12:00:00,59.77,59.79,59.73,59.76,31800.0,43.4137,43.4282,43.3846,43.4064,31800.0
2014-07-23 12:05:00,59.76,59.77,59.75,59.76,26200.0,43.4064,43.4137,43.3991,43.4064,26200.0
2014-07-23 12:10:00,59.76,59.78,59.75,59.77,25500.0,43.4064,43.4209,43.3991,43.4137,25500.0
2014-07-23 12:15:00,59.77,59.77,59.72,59.76,21900.0,43.4137,43.4137,43.3773,43.4064,21900.0
2014-07-23 12:20:00,59.75,59.81,59.75,59.78,65900.0,43.3991,43.4427,43.3991,43.4209,65900.0
2014-07-23 12:25:00,59.78,59.79,59.73,59.76,37300.0,43.4209,43.4282,43.3846,43.4064,37300.0
2014-07-23 12:30:00,59.76,59.76,59.69,59.7,49500.0,43.4064,43.4064,43.3555,43.3628,49500.0
2014-07-23 12:35:00,59.7,59.7,59.65,59.66,39900.0,43.3628,43.3628,43.3265,43.3338,39900.0
2014-07-23 12:40:00,59.66,59.72,59.65,59.68,172400.0,43.3338,43.3773,43.3265,43.3483,172400.0
2014-07-23 12:45:00,59.68,59.71,59.65,59.67,58800.0,43.3483,43.3701,43.3265,43.341,58800.0
2014-07-23 12:50:00,59.66,59.73,59.66,59.72,46300.0,43.3338,43.3846,43.3338,43.3773,46300.0
2014-07-23 12:55:00,59.73,59.83,59.72,59.83,35900.0,43.3846,43.4572,43.3773,43.4572,35900.0
2014-07-23 13:00:00,59.82,59.84,59.8,59.8,31800.0,43.45,43.4645,43.4354,43.4354,31800.0
2014-07-23 13:05:00,59.81,59.86,59.8,59.86,27400.0,43.4427,43.479,43.4354,43.479,27400.0
2014-07-23 13:10:00,59.85,59.86,59.8,59.8,48100.0,43.4718,43.479,43.4354,43.4354,48100.0
2014-07-23 13:15:00,59.81,59.83,59.8,59.8,83000.0,43.4427,43.4572,43.4354,43.4354,83000.0
2014-07-23 13:20:00,59.8,59.91,59.78,59.9,61800.0,43.4354,43.5153,43.4209,43.5081,61800.0
2014-07-23 13:25:00,59.91,59.91,59.86,59.87,33200.0,43.5153,43.5153,43.479,43.4863,33200.0
2014-07-23 13:30:00,59.88,59.88,59.84,59.88,90000.0,43.4936,43.4936,43.4645,43.4936,90000.0
2014-07-23 13:35:00,59.88,59.91,59.87,59.91,60400.0,43.4936,43.5153,43.4863,43.5153,60400.0
2014-07-23 13:40:00,59.91,60.03,59.91,60.03,57500.0,43.5153,43.6025,43.5153,43.6025,57500.0
2014-07-23 13:45:00,60.04,60.14,60.04,60.14,37500.0,43.6098,43.6824,43.6098,43.6824,37500.0
2014-07-23 13:50:00,60.14,60.19,60.12,60.15,61800.0,43.6824,43.7187,43.6679,43.6897,61800.0
2014-07-23 13:55:00,60.16,60.18,60.15,60.16,21200.0,43.6969,43.7115,43.6897,43.6969,21200.0
2014-07-23 14:00:00,60.16,60.23,60.15,60.23,93100.0,43.6969,43.7478,43.6897,43.7478,93100.0
2014-07-23 14:05:00,60.24,60.25,60.22,60.25,32100.0,43.755,43.7623,43.7405,43.7623,32100.0
2014-07-23 14:10:00,60.25,60.35,60.25,60.34,124700.0,43.7623,43.8349,43.7623,43.8277,124700.0
2014-07-23 14:15:00,60.33,60.39,60.33,60.36,65900.0,43.8204,43.864,43.8204,43.8422,65900.0
2014-07-23 14:20:00,60.36,60.39,60.35,60.37,34500.0,43.8422,43.864,43.8349,43.8495,34500.0
2014-07-23 14:25:00,60.36,60.44,60.36,60.43,69700.0,43.8422,43.9003,43.8422,43.893,69700.0
2014-07-23 14:30:00,60.43,60.5,60.42,60.5,126600.0,43.893,43.9439,43.8858,43.9439,126600.0
2014-07-23 14:35:00,60.5,60.51,60.4,60.41,92500.0,43.9439,43.9511,43.8712,43.8785,92500.0
2014-07-23 14:40:00,60.42,60.48,60.4,60.45,147800.0,43.8858,43.9294,43.8712,43.9076,147800.0
2014-07-23 14:45:00,60.45,60.47,60.41,60.45,89500.0,43.9076,43.9221,43.8785,43.9076,89500.0
2014-07-23 14:50:00,60.44,60.47,60.43,60.47,57100.0,43.9003,43.9221,43.893,43.9221,57100.0
2014-07-23 14:55:00,60.47,60.5,60.45,60.47,58200.0,43.9221,43.9439,43.9076,43.9221,58200.0
2014-07-23 15:00:00,60.48,60.59,60.47,60.59,126200.0,43.9294,44.0093,43.9221,44.0093,126200.0
2014-07-23 15:05:00,60.58,60.68,60.57,60.67,250500.0,44.002,44.0746,43.9947,44.0674,250500.0
2014-07-23 15:10:00,60.67,60.67,60.57,60.58,68100.0,44.0674,44.0674,43.9947,44.002,68100.0
2014-07-23 15:15:00,60.58,60.59,60.56,60.58,49900.0,44.002,44.0093,43.9875,44.002,49900.0
2014-07-23 15:20:00,60.58,60.74,60.58,60.74,187900.0,44.002,44.1182,44.002,44.1182,187900.0
2014-07-23 15:25:00,60.73,60.8,60.72,60.8,203200.0,44.1109,44.1618,44.1037,44.1618,203200.0
2014-07-23 15:30:00,60.8,60.8,60.72,60.73,93900.0,44.1618,44.1618,44.1037,44.1109,93900.0
2014-07-23 15:35:00,60.73,60.8,60.69,60.74,178300.0,44.1109,44.1618,44.0819,44.1182,178300.0
2014-07-23 15:40:00,60.74,60.84,60.74,60.8,193900.0,44.1182,44.1908,44.1182,44.1618,193900.0
2014-07-23 15:45:00,60.79,60.8,60.73,60.77,188100.0,44.1545,44.1618,44.1109,44.14,188100.0
2014-07-23 15:50:00,60.76,60.77,60.76,60.77,135600.0,44.1327,44.14,44.1327,44.14,135600.0
2014-07-23 15:55:00,60.77,60.77,60.7,60.73,358000.0,44.14,44.14,44.0892,44.1109,358000.0
2014-07-24 09:30:00,60.74,60.89,60.65,60.85,98300.0,44.1182,44.2272,44.0528,44.1981,98300.0
2014-07-24 09:35:00,60.86,60.87,60.63,60.71,49300.0,44.2054,44.2126,44.0383,44.0964,49300.0
2014-07-24 09:40:00,60.72,60.96,60.72,60.96,66100.0,44.1037,44.278,44.1037,44.278,66100.0
2014-07-24 09:45:00,60.96,61.0,60.83,60.83,46200.0,44.278,44.3071,44.1836,44.1836,46200.0
2014-07-24 09:50:00,60.83,60.83,60.68,60.69,71900.0,44.1836,44.1836,44.0746,44.0819,71900.0
2014-07-24 09:55:00,60.69,60.69,60.42,60.5,103000.0,44.0819,44.0819,43.8858,43.9439,103000.0
2014-07-24 10:00:00,60.5,60.51,60.44,60.5,79100.0,43.9439,43.9511,43.9003,43.9439,79100.0
2014-07-24 10:05:00,60.5,60.53,60.49,60.52,49300.0,43.9439,43.9657,43.9366,43.9584,49300.0
2014-07-24 10:10:00,60.52,60.53,60.49,60.51,67400.0,43.9584,43.9657,43.9366,43.9511,67400.0
2014-07-24 10:15:00,60.5,60.51,60.45,60.45,30200.0,43.9439,43.9511,43.9076,43.9076,30200.0
2014-07-24 10:20:00,60.46,60.52,60.45,60.51,30800.0,43.9148,43.9584,43.9076,43.9511,30800.0
2014-07-24 10:25:00,60.51,60.69,60.49,60.68,98500.0,43.9511,44.0819,43.9366,44.0746,98500.0
2014-07-24 10:30:00,60.69,60.85,60.69,60.73,90600.0,44.0819,44.1981,44.0819,44.1109,90600.0
2014-07-24 10:35:00,60.71,60.71,60.57,60.59,40700.0,44.0964,44.0964,43.9947,44.0093,40700.0
2014-07-24 10:40:00,60.58,60.65,60.57,60.6,17900.0,44.002,44.0528,43.9947,44.0165,17900.0
2014-07-24 10:45:00,60.6,60.61,60.55,60.58,14200.0,44.0165,44.0238,43.9802,44.002,14200.0
2014-07-24 10:50:00,60.59,60.61,60.51,60.53,21700.0,44.0093,44.0238,43.9511,43.9657,21700.0
2014-07-24 10:55:00,60.53,60.57,60.5,60.54,17700.0,43.9657,43.9947,43.9439,43.9729,17700.0
2014-07-24 11:00:00,60.55,60.56,60.52,60.54,12500.0,43.9802,43.9875,43.9584,43.9729,12500.0
2014-07-24 11:05:00,60.54,60.62,60.53,60.61,33000.0,43.9729,44.031,43.9657,44.0238,33000.0
2014-07-24 11:10:00,60.61,60.63,60.6,60.63,19900.0,44.0238,44.0383,44.0165,44.0383,19900.0
2014-07-24 11:15:00,60.62,60.65,60.62,60.65,21300.0,44.031,44.0528,44.031,44.0528,21300.0
2014-07-24 11:20:00,60.64,60.71,60.64,60.67,22900.0,44.0456,44.0964,44.0456,44.0674,22900.0
2014-07-24 11:25:00,60.68,60.69,60.63,60.63,24200.0,44.0746,44.0819,44.0383,44.0383,24200.0
2014-07-24 11:30:00,60.63,60.65,60.61,60.64,41700.0,44.0383,44.0528,44.0238,44.0456,41700.0
2014-07-24 11:35:00,60.63,60.63,60.55,60.59,29800.0,44.0383,44.0383,43.9802,44.0093,29800.0
2014-07-24 11:40:00,60.6,60.62,60.58,60.6,27200.0,44.0165,44.031,44.002,44.0165,27200.0
2014-07-24 11:45:00,60.61,60.69,60.6,60.65,28100.0,44.0238,44.0819,44.0165,44.0528,28100.0
2014-07-24 11:50:00,60.66,60.68,60.63,60.64,25200.0,44.0601,44.0746,44.0383,44.0456,25200.0
2014-07-24 11:55:00,60.63,60.68,60.63,60.65,28800.0,44.0383,44.0746,44.0383,44.0528,28800.0
2014-07-24 12:00:00,60.66,60.73,60.66,60.73,27000.0,44.0601,44.1109,44.0601,44.1109,27000.0
2014-07-24 12:05:00,60.73,60.73,60.68,60.69,16600.0,44.1109,44.1109,44.0746,44.0819,16600.0
2014-07-24 12:10:00,60.69,60.69,60.65,60.67,31000.0,44.0819,44.0819,44.0528,44.0674,31000.0
2014-07-24 12:15:00,60.66,60.69,60.66,60.66,27100.0,44.0601,44.0819,44.0601,44.0601,27100.0
2014-07-24 12:20:00,60.66,60.67,60.63,60.63,17100.0,44.0601,44.0674,44.0383,44.0383,17100.0
2014-07-24 12:25:00,60.63,60.66,60.61,60.66,21200.0,44.0383,44.0601,44.0238,44.0601,21200.0
2014-07-24 12:30:00,60.66,60.71,60.65,60.71,12100.0,44.0601,44.0964,44.0528,44.0964,12100.0
2014-07-24 12:35:00,60.71,60.74,60.69,60.73,39100.0,44.0964,44.1182,44.0819,44.1109,39100.0
2014-07-24 12:40:00,60.73,60.74,60.68,60.7,14900.0,44.1109,44.1182,44.0746,44.0892,14900.0
2014-07-24 12:45:00,60.69,60.72,60.66,60.68,13100.0,44.0819,44.1037,44.0601,44.0746,13100.0
2014-07-24 12:50:00,60.67,60.73,60.67,60.73,15100.0,44.0674,44.1109,44.0674,44.1109,15100.0
2014-07-24 12:55:00,60.73,60.75,60.72,60.73,19300.0,44.1109,44.1255,44.1037,44.1109,19300.0
2014-07-24 13:00:00,60.73,60.76,60.71,60.71,29200.0,44.1109,44.1327,44.0964,44.0964,29200.0
2014-07-24 13:05:00,60.72,60.72,60.69,60.71,14100.0,44.1037,44.1037,44.0819,44.0964,14100.0
2014-07-24 13:10:00,60.7,60.74,60.68,60.73,15000.0,44.0892,44.1182,44.0746,44.1109,15000.0
2014-07-24 13:15:00,60.73,60.77,60.73,60.75,13500.0,44.1109,44.14,44.1109,44.1255,13500.0
2014-07-24 13:20:00,60.75,60.82,60.74,60.82,11300.0,44.1255,44.1763,44.1182,44.1763,11300.0
2014-07-24 13:25:00,60.81,60.82,60.79,60.8,12400.0,44.1691,44.1763,44.1545,44.1618,12400.0
2014-07-24 13:30:00,60.8,60.85,60.79,60.82,23300.0,44.1618,44.1981,44.1545,44.1763,23300.0
2014-07-24 13:35:00,60.83,60.83,60.8,60.82,12800.0,44.1836,44.1836,44.1618,44.1763,12800.0
2014-07-24 13:40:00,60.82,60.84,60.81,60.84,15300.0,44.1763,44.1908,44.1691,44.1908,15300.0
2014-07-24 13:45:00,60.84,60.84,60.8,60.8,8200.0,44.1908,44.1908,44.1618,44.1618,8200.0
2014-07-24 13:50:00,60.8,60.88,60.8,60.86,42000.0,44.1618,44.2199,44.1618,44.2054,42000.0
2014-07-24 13:55:00,60.85,60.88,60.84,60.86,12000.0,44.1981,44.2199,44.1908,44.2054,12000.0
2014-07-24 14:00:00,60.86,60.88,60.85,60.86,13600.0,44.2054,44.2199,44.1981,44.2054,13600.0
2014-07-24 14:05:00,60.86,60.92,60.86,60.91,53000.0,44.2054,44.2489,44.2054,44.2417,53000.0
2014-07-24 14:10:00,60.91,60.92,60.83,60.84,26200.0,44.2417,44.2489,44.1836,44.1908,26200.0
2014-07-24 14:15:00,60.83,60.9,60.83,60.88,20400.0,44.1836,44.2344,44.1836,44.2199,20400.0
2014-07-24 14:20:00,60.88,60.95,60.87,60.95,42300.0,44.2199,44.2707,44.2126,44.2707,42300.0
2014-07-24 14:25:00,60.95,60.97,60.91,60.93,50800.0,44.2707,44.2853,44.2417,44.2562,50800.0
2014-07-24 14:30:00,60.93,60.94,60.88,60.9,31600.0,44.2562,44.2635,44.2199,44.2344,31600.0
2014-07-24 14:35:00,60.9,60.91,60.88,60.89,31100.0,44.2344,44.2417,44.2199,44.2272,31100.0
2014-07-24 14:40:00,60.89,60.93,60.88,60.92,31700.0,44.2272,44.2562,44.2199,44.2489,31700.0
2014-07-24 14:45:00,60.92,60.94,60.92,60.94,34600.0,44.2489,44.2635,44.2489,44.2635,34600.0
2014-07-24 14:50:00,60.94,60.94,60.92,60.92,28800.0,44.2635,44.2635,44.2489,44.2489,28800.0
2014-07-24 14:55:00,60.93,60.94,60.88,60.89,29400.0,44.2562,44.2635,44.2199,44.2272,29400.0
2014-07-24 15:00:00,60.89,60.93,60.88,60.91,30300.0,44.2272,44.2562,44.2199,44.2417,30300.0
2014-07-24 15:05:00,60.91,60.94,60.9,60.94,31800.0,44.2417,44.2635,44.2344,44.2635,31800.0
2014-07-24 15:10:00,60.94,60.97,60.94,60.95,41600.0,44.2635,44.2853,44.2635,44.2707,41600.0
2014-07-24 15:15:00,60.94,60.95,60.91,60.93,22700.0,44.2635,44.2707,44.2417,44.2562,22700.0
2014-07-24 15:20:00,60.92,60.95,60.91,60.95,27500.0,44.2489,44.2707,44.2417,44.2707,27500.0
2014-07-24 15:25:00,60.95,61.02,60.95,61.02,127400.0,44.2707,44.3216,44.2707,44.3216,127400.0
2014-07-24 15:30:00,61.01,61.05,61.0,61.05,47600.0,44.3143,44.3434,44.3071,44.3434,47600.0
2014-07-24 15:35:00,61.05,61.05,60.98,61.0,72000.0,44.3434,44.3434,44.2925,44.3071,72000.0
2014-07-24 15:40:00,61.0,61.05,61.0,61.05,39700.0,44.3071,44.3434,44.3071,44.3434,39700.0
2014-07-24 15:45:00,61.05,61.07,61.04,61.07,66000.0,44.3434,44.3579,44.3361,44.3579,66000.0
2014-07-24 15:50:00,61.06,61.07,61.0,61.02,92800.0,44.3506,44.3579,44.3071,44.3216,92800.0
2014-07-24 15:55:00,61.02,61.03,60.96,60.97,109000.0,44.3216,44.3288,44.278,44.2853,109000.0
2014-07-25 09:30:00,60.76,60.89,60.76,60.76,57200.0,44.1327,44.2272,44.1327,44.1327,57200.0
2014-07-25 09:35:00,60.76,60.8,60.62,60.77,30300.0,44.1327,44.1618,44.031,44.14,30300.0
2014-07-25 09:40:00,60.79,60.79,60.58,60.64,37200.0,44.1545,44.1545,44.002,44.0456,37200.0
2014-07-25 09:45:00,60.65,60.71,60.56,60.7,41800.0,44.0528,44.0964,43.9875,44.0892,41800.0
2014-07-25 09:50:00,60.72,60.8,60.69,60.78,53500.0,44.1037,44.1618,44.0819,44.1473,53500.0
2014-07-25 09:55:00,60.78,60.78,60.66,60.77,31400.0,44.1473,44.1473,44.0601,44.14,31400.0
2014-07-25 10:00:00,60.77,60.77,60.65,60.66,17900.0,44.14,44.14,44.0528,44.0601,17900.0
2014-07-25 10:05:00,60.66,60.66,60.58,60.6,47200.0,44.0601,44.0601,44.002,44.0165,47200.0
2014-07-25 10:10:00,60.6,60.61,60.58,60.59,47000.0,44.0165,44.0238,44.002,44.0093,47000.0
2014-07-25 10:15:00,60.6,60.64,60.59,60.62,30900.0,44.0165,44.0456,44.0093,44.031,30900.0
2014-07-25 10:20:00,60.62,60.64,60.61,60.62,30600.0,44.031,44.0456,44.0238,44.031,30600.0
2014-07-25 10:25:00,60.62,60.64,60.59,60.6,18000.0,44.031,44.0456,44.0093,44.0165,18000.0
2014-07-25 10:30:00,60.6,60.64,60.59,60.61,15100.0,44.0165,44.0456,44.0093,44.0238,15100.0
2014-07-25 10:35:00,60.61,60.62,60.59,60.62,19700.0,44.0238,44.031,44.0093,44.031,19700.0
2014-07-25 10:40:00,60.62,60.62,60.58,60.61,17800.0,44.031,44.031,44.002,44.0238,17800.0
2014-07-25 10:45:00,60.6,60.61,60.58,60.6,30000.0,44.0165,44.0238,44.002,44.0165,30000.0
2014-07-25 10:50:00,60.59,60.6,60.57,60.6,40500.0,44.0093,44.0165,43.9947,44.0165,40500.0
2014-07-25 10:55:00,60.6,60.63,60.56,60.56,49700.0,44.0165,44.0383,43.9875,43.9875,49700.0
2014-07-25 11:00:00,60.55,60.55,60.45,60.52,61500.0,43.9802,43.9802,43.9076,43.9584,61500.0
2014-07-25 11:05:00,60.52,60.53,60.46,60.51,14600.0,43.9584,43.9657,43.9148,43.9511,14600.0
2014-07-25 11:10:00,60.5,60.5,60.46,60.47,10400.0,43.9439,43.9439,43.9148,43.9221,10400.0
2014-07-25 11:15:00,60.47,60.49,60.44,60.47,22500.0,43.9221,43.9366,43.9003,43.9221,22500.0
2014-07-25 11:20:00,60.46,60.47,60.42,60.44,13800.0,43.9148,43.9221,43.8858,43.9003,13800.0
2014-07-25 11:25:00,60.43,60.48,60.42,60.48,9700.0,43.893,43.9294,43.8858,43.9294,9700.0
2014-07-25 11:30:00,60.47,60.52,60.47,60.47,16400.0,43.9221,43.9584,43.9221,43.9221,16400.0
2014-07-25 11:35:00,60.47,60.49,60.47,60.49,17800.0,43.9221,43.9366,43.9221,43.9366,17800.0
2014-07-25 11:40:00,60.49,60.49,60.45,60.47,26000.0,43.9366,43.9366,43.9076,43.9221,26000.0
2014-07-25 11:45:00,60.47,60.48,60.45,60.46,15400.0,43.9221,43.9294,43.9076,43.9148,15400.0
2014-07-25 11:50:00,60.46,60.46,60.41,60.42,23100.0,43.9148,43.9148,43.8785,43.8858,23100.0
2014-07-25 11:55:00,60.42,60.43,60.34,60.34,45100.0,43.8858,43.893,43.8277,43.8277,45100.0
2014-07-25 12:00:00,60.34,60.35,60.33,60.34,33700.0,43.8277,43.8349,43.8204,43.8277,33700.0
2014-07-25 12:05:00,60.34,60.35,60.31,60.31,34900.0,43.8277,43.8349,43.8059,43.8059,34900.0
2014-07-25 12:10:00,60.31,60.38,60.31,60.37,28500.0,43.8059,43.8567,43.8059,43.8495,28500.0
2014-07-25 12:15:00,60.36,60.37,60.36,60.37,9800.0,43.8422,43.8495,43.8422,43.8495,9800.0
2014-07-25 12:20:00,60.37,60.37,60.35,60.35,8400.0,43.8495,43.8495,43.8349,43.8349,8400.0
2014-07-25 12:25:00,60.36,60.37,60.35,60.36,25500.0,43.8422,43.8495,43.8349,43.8422,25500.0
2014-07-25 12:30:00,60.36,60.36,60.33,60.34,13400.0,43.8422,43.8422,43.8204,43.8277,13400.0
2014-07-25 12:35:00,60.33,60.35,60.32,60.34,20900.0,43.8204,43.8349,43.8131,43.8277,20900.0
2014-07-25 12:40:00,60.34,60.34,60.31,60.32,18700.0,43.8277,43.8277,43.8059,43.8131,18700.0
2014-07-25 12:45:00,60.31,60.37,60.31,60.34,13000.0,43.8059,43.8495,43.8059,43.8277,13000.0
2014-07-25 12:50:00,60.34,60.37,60.34,60.36,8800.0,43.8277,43.8495,43.8277,43.8422,8800.0
2014-07-25 12:55:00,60.36,60.39,60.36,60.39,11400.0,43.8422,43.864,43.8422,43.864,11400.0
2014-07-25 13:00:00,60.38,60.38,60.33,60.33,8100.0,43.8567,43.8567,43.8204,43.8204,8100.0
2014-07-25 13:05:00,60.33,60.34,60.31,60.32,9600.0,43.8204,43.8277,43.8059,43.8131,9600.0
2014-07-25 13:10:00,60.33,60.34,60.32,60.33,8900.0,43.8204,43.8277,43.8131,43.8204,8900.0
2014-07-25 13:15:00,60.34,60.35,60.31,60.33,11000.0,43.8277,43.8349,43.8059,43.8204,11000.0
2014-07-25 13:20:00,60.32,60.35,60.3,60.32,31100.0,43.8131,43.8349,43.7986,43.8131,31100.0
2014-07-25 13:25:00,60.32,60.35,60.32,60.33,10200.0,43.8131,43.8349,43.8131,43.8204,10200.0
2014-07-25 13:30:00,60.34,60.34,60.29,60.32,13400.0,43.8277,43.8277,43.7914,43.8131,13400.0
2014-07-25 13:35:00,60.31,60.33,60.3,60.31,12000.0,43.8059,43.8204,43.7986,43.8059,12000.0
2014-07-25 13:40:00,60.31,60.32,60.3,60.32,7800.0,43.8059,43.8131,43.7986,43.8131,7800.0
2014-07-25 13:45:00,60.31,60.34,60.31,60.33,17000.0,43.8059,43.8277,43.8059,43.8204,17000.0
2014-07-25 13:50:00,60.33,60.36,60.33,60.34,17900.0,43.8204,43.8422,43.8204,43.8277,17900.0
2014-07-25 13:55:00,60.34,60.37,60.33,60.33,19200.0,43.8277,43.8495,43.8204,43.8204,19200.0
2014-07-25 14:00:00,60.34,60.36,60.32,60.36,20700.0,43.8277,43.8422,43.8131,43.8422,20700.0
2014-07-25 14:05:00,60.37,60.37,60.34,60.35,42000.0,43.8495,43.8495,43.8277,43.8349,42000.0
2014-07-25 14:10:00,60.36,60.36,60.33,60.35,13800.0,43.8422,43.8422,43.8204,43.8349,13800.0
2014-07-25 14:15:00,60.36,60.39,60.35,60.38,23400.0,43.8422,43.864,43.8349,43.8567,23400.0
2014-07-25 14:20:00,60.38,60.43,60.37,60.42,18400.0,43.8567,43.893,43.8495,43.8858,18400.0
2014-07-25 14:25:00,60.43,60.44,60.41,60.41,17800.0,43.893,43.9003,43.8785,43.8785,17800.0
2014-07-25 14:30:00,60.42,60.45,60.41,60.42,19800.0,43.8858,43.9076,43.8785,43.8858,19800.0
2014-07-25 14:35:00,60.42,60.43,60.4,60.41,11000.0,43.8858,43.893,43.8712,43.8785,11000.0
2014-07-25 14:40:00,60.42,60.45,60.41,60.45,11000.0,43.8858,43.9076,43.8785,43.9076,11000.0
2014-07-25 14:45:00,60.45,60.45,60.43,60.44,13300.0,43.9076,43.9076,43.893,43.9003,13300.0
2014-07-25 14:50:00,60.45,60.45,60.42,60.44,18500.0,43.9076,43.9076,43.8858,43.9003,18500.0
2014-07-25 14:55:00,60.44,60.44,60.43,60.43,12600.0,43.9003,43.9003,43.893,43.893,12600.0
2014-07-25 15:00:00,60.44,60.45,60.4,60.41,29500.0,43.9003,43.9076,43.8712,43.8785,29500.0
2014-07-25 15:05:00,60.41,60.42,60.38,60.41,32900.0,43.8785,43.8858,43.8567,43.8785,32900.0
2014-07-25 15:10:00,60.41,60.44,60.41,60.41,13100.0,43.8785,43.9003,43.8785,43.8785,13100.0
2014-07-25 15:15:00,60.41,60.41,60.39,60.41,18900.0,43.8785,43.8785,43.864,43.8785,18900.0
2014-07-25 15:20:00,60.4,60.46,60.4,60.42,33500.0,43.8712,43.9148,43.8712,43.8858,33500.0
2014-07-25 15:25:00,60.41,60.42,60.4,60.41,20600.0,43.8785,43.8858,43.8712,43.8785,20600.0
2014-07-25 15:30:00,60.42,60.43,60.39,60.39,32600.0,43.8858,43.893,43.864,43.864,32600.0
2014-07-25 15:35:00,60.39,60.4,60.37,60.37,25100.0,43.864,43.8712,43.8495,43.8495,25100.0
2014-07-25 15:40:00,60.37,60.42,60.37,60.39,59700.0,43.8495,43.8858,43.8495,43.864,59700.0
2014-07-25 15:45:00,60.39,60.4,60.35,60.37,87600.0,43.864,43.8712,43.8349,43.8495,87600.0
2014-07-25 15:50:00,60.37,60.38,60.35,60.37,82200.0,43.8495,43.8567,43.8349,43.8495,82200.0
2014-07-25 15:55:00,60.36,60.42,60.35,60.38,183400.0,43.8422,43.8858,43.8349,43.8567,183400.0
2014-07-28 09:30:00,60.4,60.55,60.29,60.48,73400.0,43.8712,43.9802,43.7914,43.9294,73400.0
2014-07-28 09:35:00,60.51,60.58,60.38,60.38,58400.0,43.9511,44.002,43.8567,43.8567,58400.0
2014-07-28 09:40:00,60.41,60.46,60.19,60.25,47200.0,43.8785,43.9148,43.7187,43.7623,47200.0
2014-07-28 09:45:00,60.25,60.48,60.25,60.39,96200.0,43.7623,43.9294,43.7623,43.864,96200.0
2014-07-28 09:50:00,60.4,60.41,60.29,60.31,84200.0,43.8712,43.8785,43.7914,43.8059,84200.0
2014-07-28 09:55:00,60.31,60.33,60.23,60.23,36000.0,43.8059,43.8204,43.7478,43.7478,36000.0
2014-07-28 10:00:00,60.24,60.26,60.17,60.17,22100.0,43.755,43.7696,43.7042,43.7042,22100.0
2014-07-28 10:05:00,60.17,60.21,60.13,60.17,41000.0,43.7042,43.7332,43.6751,43.7042,41000.0
2014-07-28 10:10:00,60.17,60.21,60.15,60.15,24800.0,43.7042,43.7332,43.6897,43.6897,24800.0
2014-07-28 10:15:00,60.15,60.16,60.1,60.13,47100.0,43.6897,43.6969,43.6533,43.6751,47100.0
2014-07-28 10:20:00,60.15,60.15,60.06,60.09,121000.0,43.6897,43.6897,43.6243,43.6461,121000.0
2014-07-28 10:25:00,60.09,60.13,60.08,60.13,64900.0,43.6461,43.6751,43.6388,43.6751,64900.0
2014-07-28 10:30:00,60.13,60.13,60.03,60.04,33500.0,43.6751,43.6751,43.6025,43.6098,33500.0
2014-07-28 10:35:00,60.05,60.1,60.03,60.06,64500.0,43.617,43.6533,43.6025,43.6243,64500.0
2014-07-28 10:40:00,60.08,60.2,60.07,60.18,55500.0,43.6388,43.726,43.6316,43.7115,55500.0
2014-07-28 10:45:00,60.18,60.18,60.12,60.13,54200.0,43.7115,43.7115,43.6679,43.6751,54200.0
2014-07-28 10:50:00,60.13,60.14,60.07,60.11,79900.0,43.6751,43.6824,43.6316,43.6606,79900.0
2014-07-28 10:55:00,60.11,60.11,60.06,60.06,18600.0,43.6606,43.6606,43.6243,43.6243,18600.0
2014-07-28 11:00:00,60.06,60.12,60.06,60.11,41400.0,43.6243,43.6679,43.6243,43.6606,41400.0
2014-07-28 11:05:00,60.12,60.13,60.07,60.09,31600.0,43.6679,43.6751,43.6316,43.6461,31600.0
2014-07-28 11:10:00,60.09,60.1,60.05,60.05,56000.0,43.6461,43.6533,43.617,43.617,56000.0
2014-07-28 11:15:00,60.06,60.08,60.03,60.05,30300.0,43.6243,43.6388,43.6025,43.617,30300.0
2014-07-28 11:20:00,60.05,60.08,60.04,60.05,34500.0,43.617,43.6388,43.6098,43.617,34500.0
2014-07-28 11:25:00,60.05,60.07,59.99,60.02,55900.0,43.617,43.6316,43.5734,43.5952,55900.0
2014-07-28 11:30:00,60.02,60.1,60.02,60.09,34500.0,43.5952,43.6533,43.5952,43.6461,34500.0
2014-07-28 11:35:00,60.1,60.12,60.08,60.1,39300.0,43.6533,43.6679,43.6388,43.6533,39300.0
2014-07-28 11:40:00,60.1,60.1,60.05,60.08,49600.0,43.6533,43.6533,43.617,43.6388,49600.0
2014-07-28 11:45:00,60.07,60.1,60.07,60.1,31100.0,43.6316,43.6533,43.6316,43.6533,31100.0
2014-07-28 11:50:00,60.1,60.1,60.04,60.05,52100.0,43.6533,43.6533,43.6098,43.617,52100.0
2014-07-28 11:55:00,60.05,60.05,60.04,60.04,35000.0,43.617,43.617,43.6098,43.6098,35000.0
2014-07-28 12:00:00,60.05,60.07,60.01,60.03,50800.0,43.617,43.6316,43.588,43.6025,50800.0
2014-07-28 12:05:00,60.03,60.1,60.03,60.07,19800.0,43.6025,43.6533,43.6025,43.6316,19800.0
2014-07-28 12:10:00,60.07,60.08,60.03,60.06,18300.0,43.6316,43.6388,43.6025,43.6243,18300.0
2014-07-28 12:15:00,60.05,60.1,60.04,60.07,18900.0,43.617,43.6533,43.6098,43.6316,18900.0
2014-07-28 12:20:00,60.08,60.09,60.03,60.05,18500.0,43.6388,43.6461,43.6025,43.617,18500.0
2014-07-28 12:25:00,60.05,60.07,60.03,60.05,23900.0,43.617,43.6316,43.6025,43.617,23900.0
2014-07-28 12:30:00,60.05,60.07,60.01,60.01,27900.0,43.617,43.6316,43.588,43.588,27900.0
2014-07-28 12:35:00,60.01,60.08,60.0,60.08,23200.0,43.588,43.6388,43.5807,43.6388,23200.0
2014-07-28 12:40:00,60.08,60.11,60.07,60.1,28300.0,43.6388,43.6606,43.6316,43.6533,28300.0
2014-07-28 12:45:00,60.11,60.13,60.08,60.13,65600.0,43.6606,43.6751,43.6388,43.6751,65600.0
2014-07-28 12:50:00,60.13,60.14,60.08,60.11,102600.0,43.6751,43.6824,43.6388,43.6606,102600.0
2014-07-28 12:55:00,60.12,60.13,60.08,60.13,45500.0,43.6679,43.6751,43.6388,43.6751,45500.0
2014-07-28 13:00:00,60.12,60.17,60.12,60.17,20400.0,43.6679,43.7042,43.6679,43.7042,20400.0
2014-07-28 13:05:00,60.18,60.2,60.15,60.16,20900.0,43.7115,43.726,43.6897,43.6969,20900.0
2014-07-28 13:10:00,60.16,60.19,60.15,60.19,26900.0,43.6969,43.7187,43.6897,43.7187,26900.0
2014-07-28 13:15:00,60.19,60.22,60.18,60.21,29700.0,43.7187,43.7405,43.7115,43.7332,29700.0
2014-07-28 13:20:00,60.22,60.35,60.22,60.33,33900.0,43.7405,43.8349,43.7405,43.8204,33900.0
2014-07-28 13:25:00,60.34,60.34,60.3,60.32,12200.0,43.8277,43.8277,43.7986,43.8131,12200.0
2014-07-28 13:30:00,60.32,60.4,60.31,60.4,45500.0,43.8131,43.8712,43.8059,43.8712,45500.0
2014-07-28 13:35:00,60.41,60.42,60.37,60.42,46100.0,43.8785,43.8858,43.8495,43.8858,46100.0
2014-07-28 13:40:00,60.43,60.45,60.41,60.42,13100.0,43.893,43.9076,43.8785,43.8858,13100.0
2014-07-28 13:45:00,60.43,60.46,60.38,60.4,22900.0,43.893,43.9148,43.8567,43.8712,22900.0
2014-07-28 13:50:00,60.41,60.41,60.34,60.34,14200.0,43.8785,43.8785,43.8277,43.8277,14200.0
2014-07-28 13:55:00,60.34,60.36,60.32,60.36,21400.0,43.8277,43.8422,43.8131,43.8422,21400.0
2014-07-28 14:00:00,60.37,60.37,60.35,60.35,12900.0,43.8495,43.8495,43.8349,43.8349,12900.0
2014-07-28 14:05:00,60.35,60.36,60.29,60.29,32200.0,43.8349,43.8422,43.7914,43.7914,32200.0
2014-07-28 14:10:00,60.29,60.37,60.29,60.36,20100.0,43.7914,43.8495,43.7914,43.8422,20100.0
2014-07-28 14:15:00,60.36,60.41,60.35,60.36,29600.0,43.8422,43.8785,43.8349,43.8422,29600.0
2014-07-28 14:20:00,60.36,60.37,60.3,60.3,21800.0,43.8422,43.8495,43.7986,43.7986,21800.0
2014-07-28 14:25:00,60.29,60.32,60.28,60.28,27000.0,43.7914,43.8131,43.7841,43.7841,27000.0
2014-07-28 14:30:00,60.29,60.3,60.25,60.3,119900.0,43.7914,43.7986,43.7623,43.7986,119900.0
2014-07-28 14:35:00,60.3,60.33,60.29,60.3,27600.0,43.7986,43.8204,43.7914,43.7986,27600.0
2014-07-28 14:40:00,60.29,60.31,60.25,60.27,35600.0,43.7914,43.8059,43.7623,43.7768,35600.0
2014-07-28 14:45:00,60.28,60.32,60.27,60.32,27800.0,43.7841,43.8131,43.7768,43.8131,27800.0
2014-07-28 14:50:00,60.32,60.34,60.31,60.34,19100.0,43.8131,43.8277,43.8059,43.8277,19100.0
2014-07-28 14:55:00,60.34,60.35,60.33,60.35,24200.0,43.8277,43.8349,43.8204,43.8349,24200.0
2014-07-28 15:00:00,60.34,60.35,60.26,60.27,48500.0,43.8277,43.8349,43.7696,43.7768,48500.0
2014-07-28 15:05:00,60.27,60.28,60.2,60.2,131700.0,43.7768,43.7841,43.726,43.726,131700.0
2014-07-28 15:10:00,60.21,60.22,60.19,60.22,73600.0,43.7332,43.7405,43.7187,43.7405,73600.0
2014-07-28 15:15:00,60.22,60.27,60.21,60.27,34300.0,43.7405,43.7768,43.7332,43.7768,34300.0
2014-07-28 15:20:00,60.27,60.28,60.2,60.2,47800.0,43.7768,43.7841,43.726,43.726,47800.0
2014-07-28 15:25:00,60.2,60.22,60.2,60.21,36100.0,43.726,43.7405,43.726,43.7332,36100.0
2014-07-28 15:30:00,60.21,60.22,60.2,60.2,51000.0,43.7332,43.7405,43.726,43.726,51000.0
2014-07-28 15:35:00,60.21,60.21,60.2,60.21,63300.0,43.7332,43.7332,43.726,43.7332,63300.0
2014-07-28 15:40:00,60.21,60.22,60.17,60.21,96700.0,43.7332,43.7405,43.7042,43.7332,96700.0
2014-07-28 15:45:00,60.22,60.24,60.21,60.23,51900.0,43.7405,43.755,43.7332,43.7478,51900.0
2014-07-28 15:50:00,60.23,60.28,60.23,60.26,95600.0,43.7478,43.7841,43.7478,43.7696,95600.0
2014-07-28 15:55:00,60.26,60.3,60.26,60.29,170500.0,43.7696,43.7986,43.7696,43.7914,170500.0
2014-07-29 09:30:00,60.35,60.6,60.3,60.6,88600.0,43.8349,44.0165,43.7986,44.0165,88600.0
2014-07-29 09:35:00,60.57,60.57,60.4,60.44,16700.0,43.9947,43.9947,43.8712,43.9003,16700.0
2014-07-29 09:40:00,60.45,60.5,60.43,60.46,22300.0,43.9076,43.9439,43.893,43.9148,22300.0
2014-07-29 09:45:00,60.45,60.52,60.43,60.45,60100.0,43.9076,43.9584,43.893,43.9076,60100.0
2014-07-29 09:50:00,60.46,60.6,60.46,60.58,18600.0,43.9148,44.0165,43.9148,44.002,18600.0
2014-07-29 09:55:00,60.57,60.76,60.55,60.72,39100.0,43.9947,44.1327,43.9802,44.1037,39100.0
2014-07-29 10:00:00,60.75,60.75,60.61,60.63,36800.0,44.1255,44.1255,44.0238,44.0383,36800.0
2014-07-29 10:05:00,60.63,60.66,60.61,60.65,49200.0,44.0383,44.0601,44.0238,44.0528,49200.0
2014-07-29 10:10:00,60.64,60.66,60.55,60.55,17600.0,44.0456,44.0601,43.9802,43.9802,17600.0
2014-07-29 10:15:00,60.55,60.61,60.55,60.57,11600.0,43.9802,44.0238,43.9802,43.9947,11600.0
2014-07-29 10:20:00,60.59,60.59,60.54,60.55,20200.0,44.0093,44.0093,43.9729,43.9802,20200.0
2014-07-29 10:25:00,60.55,60.57,60.52,60.56,15200.0,43.9802,43.9947,43.9584,43.9875,15200.0
2014-07-29 10:30:00,60.56,60.62,60.56,60.6,27000.0,43.9875,44.031,43.9875,44.0165,27000.0
2014-07-29 10:35:00,60.6,60.66,60.58,60.61,50300.0,44.0165,44.0601,44.002,44.0238,50300.0
2014-07-29 10:40:00,60.62,60.67,60.6,60.67,30200.0,44.031,44.0674,44.0165,44.0674,30200.0
2014-07-29 10:45:00,60.67,60.67,60.63,60.65,11800.0,44.0674,44.0674,44.0383,44.0528,11800.0
2014-07-29 10:50:00,60.65,60.65,60.57,60.58,27500.0,44.0528,44.0528,43.9947,44.002,27500.0
2014-07-29 10:55:00,60.59,60.6,60.56,60.6,14300.0,44.0093,44.0165,43.9875,44.0165,14300.0
2014-07-29 11:00:00,60.6,60.6,60.53,60.53,12200.0,44.0165,44.0165,43.9657,43.9657,12200.0
2014-07-29 11:05:00,60.54,60.54,60.5,60.52,20600.0,43.9729,43.9729,43.9439,43.9584,20600.0
2014-07-29 11:10:00,60.51,60.53,60.5,60.52,13900.0,43.9511,43.9657,43.9439,43.9584,13900.0
2014-07-29 11:15:00,60.51,60.6,60.51,60.59,14700.0,43.9511,44.0165,43.9511,44.0093,14700.0
2014-07-29 11:20:00,60.59,60.62,60.57,60.62,14700.0,44.0093,44.031,43.9947,44.031,14700.0
2014-07-29 11:25:00,60.62,60.65,60.59,60.64,26100.0,44.031,44.0528,44.0093,44.0456,26100.0
2014-07-29 11:30:00,60.64,60.65,60.56,60.59,26000.0,44.0456,44.0528,43.9875,44.0093,26000.0
2014-07-29 11:35:00,60.58,60.61,60.55,60.61,34500.0,44.002,44.0238,43.9802,44.0238,34500.0
2014-07-29 11:40:00,60.6,60.65,60.6,60.63,18300.0,44.0165,44.0528,44.0165,44.0383,18300.0
2014-07-29 11:45:00,60.64,60.68,60.62,60.63,33500.0,44.0456,44.0746,44.031,44.0383,33500.0
2014-07-29 11:50:00,60.63,60.67,60.63,60.66,10300.0,44.0383,44.0674,44.0383,44.0601,10300.0
2014-07-29 11:55:00,60.66,60.7,60.65,60.69,19300.0,44.0601,44.0892,44.0528,44.0819,19300.0
2014-07-29 12:00:00,60.69,60.72,60.68,60.71,20400.0,44.0819,44.1037,44.0746,44.0964,20400.0
2014-07-29 12:05:00,60.7,60.72,60.69,60.71,12000.0,44.0892,44.1037,44.0819,44.0964,12000.0
2014-07-29 12:10:00,60.7,60.82,60.7,60.82,38000.0,44.0892,44.1763,44.0892,44.1763,38000.0
2014-07-29 12:15:00,60.82,60.91,60.8,60.91,46100.0,44.1763,44.2417,44.1618,44.2417,46100.0
2014-07-29 12:20:00,60.91,60.99,60.89,60.99,47800.0,44.2417,44.2998,44.2272,44.2998,47800.0
2014-07-29 12:25:00,60.99,60.99,60.96,60.98,30200.0,44.2998,44.2998,44.278,44.2925,30200.0
2014-07-29 12:30:00,60.99,61.0,60.94,60.99,48600.0,44.2998,44.3071,44.2635,44.2998,48600.0
2014-07-29 12:35:00,60.99,61.07,60.99,61.01,204100.0,44.2998,44.3579,44.2998,44.3143,204100.0
2014-07-29 12:40:00,61.0,61.0,60.93,60.98,38400.0,44.3071,44.3071,44.2562,44.2925,38400.0
2014-07-29 12:45:00,60.99,61.05,60.98,61.01,17500.0,44.2998,44.3434,44.2925,44.3143,17500.0
2014-07-29 12:50:00,61.01,61.08,61.0,61.08,28700.0,44.3143,44.3652,44.3071,44.3652,28700.0
2014-07-29 12:55:00,61.08,61.23,61.03,61.21,82900.0,44.3652,44.4741,44.3288,44.4596,82900.0
2014-07-29 13:00:00,61.21,61.21,61.16,61.19,30300.0,44.4596,44.4596,44.4233,44.4451,30300.0
2014-07-29 13:05:00,61.19,61.28,61.18,61.28,42800.0,44.4451,44.5104,44.4378,44.5104,42800.0
2014-07-29 13:10:00,61.27,61.3,61.25,61.29,42100.0,44.5032,44.525,44.4886,44.5177,42100.0
2014-07-29 13:15:00,61.29,61.31,61.2,61.21,33000.0,44.5177,44.5322,44.4523,44.4596,33000.0
2014-07-29 13:20:00,61.21,61.28,61.2,61.28,17300.0,44.4596,44.5104,44.4523,44.5104,17300.0
2014-07-29 13:25:00,61.28,61.3,61.25,61.29,15500.0,44.5104,44.525,44.4886,44.5177,15500.0
2014-07-29 13:30:00,61.28,61.31,61.27,61.3,11400.0,44.5104,44.5322,44.5032,44.525,11400.0
2014-07-29 13:35:00,61.3,61.3,61.23,61.23,27400.0,44.525,44.525,44.4741,44.4741,27400.0
2014-07-29 13:40:00,61.23,61.25,61.22,61.25,26100.0,44.4741,44.4886,44.4669,44.4886,26100.0
2014-07-29 13:45:00,61.24,61.25,61.23,61.25,21600.0,44.4814,44.4886,44.4741,44.4886,21600.0
2014-07-29 13:50:00,61.25,61.26,61.24,61.24,49000.0,44.4886,44.4959,44.4814,44.4814,49000.0
2014-07-29 13:55:00,61.25,61.25,61.21,61.23,15500.0,44.4886,44.4886,44.4596,44.4741,15500.0
2014-07-29 14:00:00,61.22,61.31,61.22,61.3,35900.0,44.4669,44.5322,44.4669,44.525,35900.0
2014-07-29 14:05:00,61.3,61.3,61.26,61.26,53600.0,44.525,44.525,44.4959,44.4959,53600.0
2014-07-29 14:10:00,61.26,61.3,61.25,61.29,20900.0,44.4959,44.525,44.4886,44.5177,20900.0
2014-07-29 14:15:00,61.29,61.32,61.28,61.3,44200.0,44.5177,44.5395,44.5104,44.525,44200.0
2014-07-29 14:20:00,61.29,61.3,61.22,61.24,64000.0,44.5177,44.525,44.4669,44.4814,64000.0
2014-07-29 14:25:00,61.23,61.23,61.14,61.18,39500.0,44.4741,44.4741,44.4087,44.4378,39500.0
2014-07-29 14:30:00,61.19,61.22,61.17,61.22,16400.0,44.4451,44.4669,44.4305,44.4669,16400.0
2014-07-29 14:35:00,61.21,61.22,61.17,61.19,23000.0,44.4596,44.4669,44.4305,44.4451,23000.0
2014-07-29 14:40:00,61.19,61.28,61.19,61.27,56100.0,44.4451,44.5104,44.4451,44.5032,56100.0
2014-07-29 14:45:00,61.26,61.29,61.25,61.29,30900.0,44.4959,44.5177,44.4886,44.5177,30900.0
2014-07-29 14:50:00,61.29,61.29,61.19,61.2,29900.0,44.5177,44.5177,44.4451,44.4523,29900.0
2014-07-29 14:55:00,61.2,61.2,61.14,61.14,15800.0,44.4523,44.4523,44.4087,44.4087,15800.0
2014-07-29 15:00:00,61.14,61.16,61.09,61.15,37200.0,44.4087,44.4233,44.3724,44.416,37200.0
2014-07-29 15:05:00,61.15,61.17,61.13,61.16,25500.0,44.416,44.4305,44.4015,44.4233,25500.0
2014-07-29 15:10:00,61.17,61.18,61.11,61.16,75300.0,44.4305,44.4378,44.387,44.4233,75300.0
2014-07-29 15:15:00,61.16,61.18,61.15,61.18,34200.0,44.4233,44.4378,44.416,44.4378,34200.0
2014-07-29 15:20:00,61.16,61.19,61.1,61.1,63000.0,44.4233,44.4451,44.3797,44.3797,63000.0
2014-07-29 15:25:00,61.1,61.13,61.07,61.1,52700.0,44.3797,44.4015,44.3579,44.3797,52700.0
2014-07-29 15:30:00,61.1,61.13,61.05,61.06,44400.0,44.3797,44.4015,44.3434,44.3506,44400.0
2014-07-29 15:35:00,61.05,61.12,61.05,61.12,61900.0,44.3434,44.3942,44.3434,44.3942,61900.0
2014-07-29 15:40:00,61.13,61.14,61.09,61.09,63700.0,44.4015,44.4087,44.3724,44.3724,63700.0
2014-07-29 15:45:00,61.1,61.17,61.03,61.17,146600.0,44.3797,44.4305,44.3288,44.4305,146600.0
2014-07-29 15:50:00,61.17,61.17,61.07,61.07,109000.0,44.4305,44.4305,44.3579,44.3579,109000.0
2014-07-29 15:55:00,61.07,61.17,61.05,61.1,432000.0,44.3579,44.4305,44.3434,44.3797,432000.0
2014-07-30 09:30:00,61.31,61.31,61.14,61.23,97200.0,44.5322,44.5322,44.4087,44.4741,97200.0
2014-07-30 09:35:00,61.23,61.35,61.23,61.32,40400.0,44.4741,44.5613,44.4741,44.5395,40400.0
2014-07-30 09:40:00,61.33,61.45,61.33,61.44,53300.0,44.5468,44.6339,44.5468,44.6266,53300.0
2014-07-30 09:45:00,61.44,61.5,61.39,61.48,32400.0,44.6266,44.6702,44.5903,44.6557,32400.0
2014-07-30 09:50:00,61.48,61.63,61.48,61.53,69400.0,44.6557,44.7647,44.6557,44.692,69400.0
2014-07-30 09:55:00,61.55,61.55,61.42,61.43,24400.0,44.7065,44.7065,44.6121,44.6194,24400.0
2014-07-30 10:00:00,61.43,61.43,61.35,61.35,38200.0,44.6194,44.6194,44.5613,44.5613,38200.0
2014-07-30 10:05:00,61.35,61.36,61.19,61.2,83100.0,44.5613,44.5685,44.4451,44.4523,83100.0
2014-07-30 10:10:00,61.18,61.25,61.15,61.23,59100.0,44.4378,44.4886,44.416,44.4741,59100.0
2014-07-30 10:15:00,61.22,61.25,61.2,61.25,24900.0,44.4669,44.4886,44.4523,44.4886,24900.0
2014-07-30 10:20:00,61.26,61.34,61.26,61.32,29000.0,44.4959,44.554,44.4959,44.5395,29000.0
2014-07-30 10:25:00,61.33,61.37,61.3,61.37,58500.0,44.5468,44.5758,44.525,44.5758,58500.0
2014-07-30 10:30:00,61.36,61.36,61.3,61.33,46000.0,44.5685,44.5685,44.525,44.5468,46000.0
2014-07-30 10:35:00,61.33,61.36,61.31,61.33,81700.0,44.5468,44.5685,44.5322,44.5468,81700.0
2014-07-30 10:40:00,61.34,61.35,61.26,61.26,33000.0,44.554,44.5613,44.4959,44.4959,33000.0
2014-07-30 10:45:00,61.26,61.28,61.18,61.23,35400.0,44.4959,44.5104,44.4378,44.4741,35400.0
2014-07-30 10:50:00,61.24,61.28,61.22,61.24,52700.0,44.4814,44.5104,44.4669,44.4814,52700.0
2014-07-30 10:55:00,61.24,61.28,61.22,61.25,34500.0,44.4814,44.5104,44.4669,44.4886,34500.0
2014-07-30 11:00:00,61.26,61.26,61.18,61.2,29200.0,44.4959,44.4959,44.4378,44.4523,29200.0
2014-07-30 11:05:00,61.21,61.29,61.19,61.27,20200.0,44.4596,44.5177,44.4451,44.5032,20200.0
2014-07-30 11:10:00,61.27,61.28,61.22,61.28,18000.0,44.5032,44.5104,44.4669,44.5104,18000.0
2014-07-30 11:15:00,61.29,61.34,61.28,61.3,22100.0,44.5177,44.554,44.5104,44.525,22100.0
2014-07-30 11:20:00,61.3,61.38,61.3,61.37,56700.0,44.525,44.5831,44.525,44.5758,56700.0
2014-07-30 11:25:00,61.37,61.41,61.37,61.4,34200.0,44.5758,44.6049,44.5758,44.5976,34200.0
2014-07-30 11:30:00,61.39,61.39,61.31,61.31,52600.0,44.5903,44.5903,44.5322,44.5322,52600.0
2014-07-30 11:35:00,61.32,61.33,61.29,61.32,20100.0,44.5395,44.5468,44.5177,44.5395,20100.0
2014-07-30 11:40:00,61.33,61.34,61.27,61.28,15600.0,44.5468,44.554,44.5032,44.5104,15600.0
2014-07-30 11:45:00,61.29,61.35,61.26,61.29,32400.0,44.5177,44.5613,44.4959,44.5177,32400.0
2014-07-30 11:50:00,61.29,61.3,61.26,61.29,25000.0,44.5177,44.525,44.4959,44.5177,25000.0
2014-07-30 11:55:00,61.28,61.31,61.26,61.27,41000.0,44.5104,44.5322,44.4959,44.5032,41000.0
2014-07-30 12:00:00,61.28,61.3,61.23,61.24,46800.0,44.5104,44.525,44.4741,44.4814,46800.0
2014-07-30 12:05:00,61.24,61.25,61.21,61.21,26700.0,44.4814,44.4886,44.4596,44.4596,26700.0
2014-07-30 12:10:00,61.21,61.33,61.21,61.29,25200.0,44.4596,44.5468,44.4596,44.5177,25200.0
2014-07-30 12:15:00,61.27,61.29,61.22,61.23,14300.0,44.5032,44.5177,44.4669,44.4741,14300.0
2014-07-30 12:20:00,61.23,61.31,61.23,61.3,11600.0,44.4741,44.5322,44.4741,44.525,11600.0
2014-07-30 12:25:00,61.3,61.3,61.28,61.3,8000.0,44.525,44.525,44.5104,44.525,8000.0
2014-07-30 12:30:00,61.3,61.34,61.27,61.34,31700.0,44.525,44.554,44.5032,44.554,31700.0
2014-07-30 12:35:00,61.34,61.4,61.33,61.4,9000.0,44.554,44.5976,44.5468,44.5976,9000.0
2014-07-30 12:40:00,61.39,61.4,61.38,61.4,13200.0,44.5903,44.5976,44.5831,44.5976,13200.0
2014-07-30 12:45:00,61.4,61.41,61.37,61.4,23800.0,44.5976,44.6049,44.5758,44.5976,23800.0
2014-07-30 12:50:00,61.41,61.42,61.39,61.39,9700.0,44.6049,44.6121,44.5903,44.5903,9700.0
2014-07-30 12:55:00,61.39,61.39,61.34,61.35,48000.0,44.5903,44.5903,44.554,44.5613,48000.0
2014-07-30 13:00:00,61.37,61.37,61.29,61.3,24500.0,44.5758,44.5758,44.5177,44.525,24500.0
2014-07-30 13:05:00,61.3,61.31,61.27,61.27,42100.0,44.525,44.5322,44.5032,44.5032,42100.0
2014-07-30 13:10:00,61.28,61.31,61.26,61.27,20000.0,44.5104,44.5322,44.4959,44.5032,20000.0
2014-07-30 13:15:00,61.27,61.28,61.21,61.21,8000.0,44.5032,44.5104,44.4596,44.4596,8000.0
2014-07-30 13:20:00,61.21,61.27,61.21,61.23,12900.0,44.4596,44.5032,44.4596,44.4741,12900.0
2014-07-30 13:25:00,61.23,61.24,61.19,61.23,15500.0,44.4741,44.4814,44.4451,44.4741,15500.0
2014-07-30 13:30:00,61.23,61.3,61.2,61.3,22000.0,44.4741,44.525,44.4523,44.525,22000.0
2014-07-30 13:35:00,61.29,61.33,61.28,61.3,12600.0,44.5177,44.5468,44.5104,44.525,12600.0
2014-07-30 13:40:00,61.31,61.34,61.29,61.34,12100.0,44.5322,44.554,44.5177,44.554,12100.0
2014-07-30 13:45:00,61.33,61.34,61.29,61.32,14300.0,44.5468,44.554,44.5177,44.5395,14300.0
2014-07-30 13:50:00,61.32,61.33,61.28,61.28,20900.0,44.5395,44.5468,44.5104,44.5104,20900.0
2014-07-30 13:55:00,61.27,61.33,61.27,61.29,24400.0,44.5032,44.5468,44.5032,44.5177,24400.0
2014-07-30 14:00:00,61.3,61.4,61.2,61.34,30200.0,44.525,44.5976,44.4523,44.554,30200.0
2014-07-30 14:05:00,61.35,61.43,61.32,61.41,18400.0,44.5613,44.6194,44.5395,44.6049,18400.0
2014-07-30 14:10:00,61.4,61.51,61.4,61.49,27800.0,44.5976,44.6775,44.5976,44.663,27800.0
2014-07-30 14:15:00,61.51,61.54,61.5,61.52,18500.0,44.6775,44.6993,44.6702,44.6848,18500.0
2014-07-30 14:20:00,61.53,61.53,61.45,61.46,50000.0,44.692,44.692,44.6339,44.6412,50000.0
2014-07-30 14:25:00,61.46,61.47,61.39,61.45,27700.0,44.6412,44.6484,44.5903,44.6339,27700.0
2014-07-30 14:30:00,61.44,61.46,61.39,61.42,20100.0,44.6266,44.6412,44.5903,44.6121,20100.0
2014-07-30 14:35:00,61.42,61.43,61.38,61.4,44600.0,44.6121,44.6194,44.5831,44.5976,44600.0
2014-07-30 14:40:00,61.4,61.45,61.39,61.43,16600.0,44.5976,44.6339,44.5903,44.6194,16600.0
2014-07-30 14:45:00,61.43,61.43,61.35,61.4,47300.0,44.6194,44.6194,44.5613,44.5976,47300.0
2014-07-30 14:50:00,61.39,61.44,61.39,61.44,42700.0,44.5903,44.6266,44.5903,44.6266,42700.0
2014-07-30 14:55:00,61.44,61.47,61.42,61.45,30700.0,44.6266,44.6484,44.6121,44.6339,30700.0
2014-07-30 15:00:00,61.45,61.47,61.42,61.43,50200.0,44.6339,44.6484,44.6121,44.6194,50200.0
2014-07-30 15:05:00,61.43,61.47,61.42,61.43,43800.0,44.6194,44.6484,44.6121,44.6194,43800.0
2014-07-30 15:10:00,61.43,61.49,61.43,61.48,43300.0,44.6194,44.663,44.6194,44.6557,43300.0
2014-07-30 15:15:00,61.48,61.5,61.45,61.48,24100.0,44.6557,44.6702,44.6339,44.6557,24100.0
2014-07-30 15:20:00,61.48,61.49,61.46,61.48,28300.0,44.6557,44.663,44.6412,44.6557,28300.0
2014-07-30 15:25:00,61.47,61.47,61.45,61.47,40500.0,44.6484,44.6484,44.6339,44.6484,40500.0
2014-07-30 15:30:00,61.47,61.51,61.47,61.48,63000.0,44.6484,44.6775,44.6484,44.6557,63000.0
2014-07-30 15:35:00,61.48,61.49,61.44,61.47,76700.0,44.6557,44.663,44.6266,44.6484,76700.0
2014-07-30 15:40:00,61.48,61.49,61.47,61.48,49500.0,44.6557,44.663,44.6484,44.6557,49500.0
2014-07-30 15:45:00,61.48,61.48,61.45,61.48,67700.0,44.6557,44.6557,44.6339,44.6557,67700.0
2014-07-30 15:50:00,61.48,61.48,61.41,61.42,108500.0,44.6557,44.6557,44.6049,44.6121,108500.0
2014-07-30 15:55:00,61.42,61.42,61.36,61.39,144600.0,44.6121,44.6121,44.5685,44.5903,144600.0
2014-07-31 09:30:00,61.0,61.0,60.3,60.31,330100.0,44.3071,44.3071,43.7986,43.8059,330100.0
2014-07-31 09:35:00,60.34,60.35,59.99,60.02,234700.0,43.8277,43.8349,43.5734,43.5952,234700.0
2014-07-31 09:40:00,60.02,60.06,59.85,59.88,205600.0,43.5952,43.6243,43.4718,43.4936,205600.0
2014-07-31 09:45:00,59.9,60.34,59.88,60.29,111900.0,43.5081,43.8277,43.4936,43.7914,111900.0
2014-07-31 09:50:00,60.28,60.5,60.27,60.46,146200.0,43.7841,43.9439,43.7768,43.9148,146200.0
2014-07-31 09:55:00,60.44,60.6,60.42,60.5,71300.0,43.9003,44.0165,43.8858,43.9439,71300.0
2014-07-31 10:00:00,60.51,60.66,60.47,60.64,83200.0,43.9511,44.0601,43.9221,44.0456,83200.0
2014-07-31 10:05:00,60.65,60.65,60.43,60.5,94000.0,44.0528,44.0528,43.893,43.9439,94000.0
2014-07-31 10:10:00,60.5,60.51,60.45,60.49,59900.0,43.9439,43.9511,43.9076,43.9366,59900.0
2014-07-31 10:15:00,60.48,60.65,60.48,60.64,187100.0,43.9294,44.0528,43.9294,44.0456,187100.0
2014-07-31 10:20:00,60.65,60.66,60.55,60.57,31300.0,44.0528,44.0601,43.9802,43.9947,31300.0
2014-07-31 10:25:00,60.57,60.6,60.51,60.59,25400.0,43.9947,44.0165,43.9511,44.0093,25400.0
2014-07-31 10:30:00,60.59,60.61,60.55,60.55,52200.0,44.0093,44.0238,43.9802,43.9802,52200.0
2014-07-31 10:35:00,60.53,60.6,60.46,60.59,73000.0,43.9657,44.0165,43.9148,44.0093,73000.0
2014-07-31 10:40:00,60.58,60.58,60.54,60.55,29700.0,44.002,44.002,43.9729,43.9802,29700.0
2014-07-31 10:45:00,60.54,60.54,60.41,60.42,77600.0,43.9729,43.9729,43.8785,43.8858,77600.0
2014-07-31 10:50:00,60.42,60.48,60.36,60.39,70000.0,43.8858,43.9294,43.8422,43.864,70000.0
2014-07-31 10:55:00,60.39,60.41,60.33,60.33,58700.0,43.864,43.8785,43.8204,43.8204,58700.0
2014-07-31 11:00:00,60.32,60.43,60.26,60.36,211900.0,43.8131,43.893,43.7696,43.8422,211900.0
2014-07-31 11:05:00,60.35,60.38,60.3,60.3,51500.0,43.8349,43.8567,43.7986,43.7986,51500.0
2014-07-31 11:10:00,60.31,60.34,60.25,60.28,40900.0,43.8059,43.8277,43.7623,43.7841,40900.0
2014-07-31 11:15:00,60.27,60.3,60.23,60.24,82800.0,43.7768,43.7986,43.7478,43.755,82800.0
2014-07-31 11:20:00,60.25,60.3,60.22,60.28,52000.0,43.7623,43.7986,43.7405,43.7841,52000.0
2014-07-31 11:25:00,60.29,60.29,60.24,60.25,53400.0,43.7914,43.7914,43.755,43.7623,53400.0
2014-07-31 11:30:00,60.25,60.28,60.23,60.28,34100.0,43.7623,43.7841,43.7478,43.7841,34100.0
2014-07-31 11:35:00,60.28,60.31,60.24,60.31,45200.0,43.7841,43.8059,43.755,43.8059,45200.0
2014-07-31 11:40:00,60.31,60.34,60.26,60.27,26700.0,43.8059,43.8277,43.7696,43.7768,26700.0
2014-07-31 11:45:00,60.28,60.31,60.21,60.28,27400.0,43.7841,43.8059,43.7332,43.7841,27400.0
2014-07-31 11:50:00,60.28,60.28,60.13,60.18,56000.0,43.7841,43.7841,43.6751,43.7115,56000.0
2014-07-31 11:55:00,60.18,60.19,60.13,60.13,29900.0,43.7115,43.7187,43.6751,43.6751,29900.0
2014-07-31 12:00:00,60.13,60.21,60.12,60.2,52100.0,43.6751,43.7332,43.6679,43.726,52100.0
2014-07-31 12:05:00,60.2,60.21,60.16,60.2,39200.0,43.726,43.7332,43.6969,43.726,39200.0
2014-07-31 12:10:00,60.2,60.2,60.05,60.07,61700.0,43.726,43.726,43.617,43.6316,61700.0
2014-07-31 12:15:00,60.08,60.15,60.08,60.13,40500.0,43.6388,43.6897,43.6388,43.6751,40500.0
2014-07-31 12:20:00,60.14,60.19,60.14,60.18,17200.0,43.6824,43.7187,43.6824,43.7115,17200.0
2014-07-31 12:25:00,60.17,60.18,60.1,60.13,44800.0,43.7042,43.7115,43.6533,43.6751,44800.0
2014-07-31 12:30:00,60.13,60.2,60.13,60.2,29800.0,43.6751,43.726,43.6751,43.726,29800.0
2014-07-31 12:35:00,60.19,60.21,60.16,60.17,36100.0,43.7187,43.7332,43.6969,43.7042,36100.0
2014-07-31 12:40:00,60.17,60.21,60.17,60.2,21200.0,43.7042,43.7332,43.7042,43.726,21200.0
2014-07-31 12:45:00,60.2,60.23,60.18,60.19,26500.0,43.726,43.7478,43.7115,43.7187,26500.0
2014-07-31 12:50:00,60.2,60.21,60.14,60.15,26700.0,43.726,43.7332,43.6824,43.6897,26700.0
2014-07-31 12:55:00,60.15,60.19,60.15,60.19,34800.0,43.6897,43.7187,43.6897,43.7187,34800.0
2014-07-31 13:00:00,60.19,60.2,60.17,60.18,44300.0,43.7187,43.726,43.7042,43.7115,44300.0
2014-07-31 13:05:00,60.19,60.21,60.17,60.18,47500.0,43.7187,43.7332,43.7042,43.7115,47500.0
2014-07-31 13:10:00,60.18,60.2,60.17,60.2,33100.0,43.7115,43.726,43.7042,43.726,33100.0
2014-07-31 13:15:00,60.2,60.2,60.09,60.09,38600.0,43.726,43.726,43.6461,43.6461,38600.0
2014-07-31 13:20:00,60.1,60.11,60.05,60.06,64600.0,43.6533,43.6606,43.617,43.6243,64600.0
2014-07-31 13:25:00,60.06,60.16,60.06,60.15,24900.0,43.6243,43.6969,43.6243,43.6897,24900.0
2014-07-31 13:30:00,60.16,60.16,60.08,60.13,39500.0,43.6969,43.6969,43.6388,43.6751,39500.0
2014-07-31 13:35:00,60.14,60.21,60.13,60.18,18600.0,43.6824,43.7332,43.6751,43.7115,18600.0
2014-07-31 13:40:00,60.16,60.19,60.1,60.1,34100.0,43.6969,43.7187,43.6533,43.6533,34100.0
2014-07-31 13:45:00,60.1,60.11,60.0,60.09,104900.0,43.6533,43.6606,43.5807,43.6461,104900.0
2014-07-31 13:50:00,60.09,60.11,60.03,60.05,26400.0,43.6461,43.6606,43.6025,43.617,26400.0
2014-07-31 13:55:00,60.05,60.06,60.0,60.01,35800.0,43.617,43.6243,43.5807,43.588,35800.0
2014-07-31 14:00:00,60.02,60.03,59.97,59.98,63800.0,43.5952,43.6025,43.5589,43.5662,63800.0
2014-07-31 14:05:00,59.99,60.05,59.99,60.03,25900.0,43.5734,43.617,43.5734,43.6025,25900.0
2014-07-31 14:10:00,60.02,60.06,59.99,60.06,71800.0,43.5952,43.6243,43.5734,43.6243,71800.0
2014-07-31 14:15:00,60.05,60.06,60.02,60.05,34900.0,43.617,43.6243,43.5952,43.617,34900.0
2014-07-31 14:20:00,60.04,60.05,59.96,59.99,78400.0,43.6098,43.617,43.5517,43.5734,78400.0
2014-07-31 14:25:00,59.98,60.01,59.97,60.0,86700.0,43.5662,43.588,43.5589,43.5807,86700.0
2014-07-31 14:30:00,60.0,60.0,59.97,60.0,48800.0,43.5807,43.5807,43.5589,43.5807,48800.0
2014-07-31 14:35:00,60.0,60.0,59.97,59.99,54000.0,43.5807,43.5807,43.5589,43.5734,54000.0
2014-07-31 14:40:00,59.98,59.99,59.95,59.95,33400.0,43.5662,43.5734,43.5444,43.5444,33400.0
2014-07-31 14:45:00,59.96,59.98,59.87,59.9,74700.0,43.5517,43.5662,43.4863,43.5081,74700.0
2014-07-31 14:50:00,59.9,59.92,59.88,59.89,59600.0,43.5081,43.5226,43.4936,43.5008,59600.0
2014-07-31 14:55:00,59.88,59.92,59.83,59.84,50300.0,43.4936,43.5226,43.4572,43.4645,50300.0
2014-07-31 15:00:00,59.84,59.89,59.81,59.88,81700.0,43.4645,43.5008,43.4427,43.4936,81700.0
2014-07-31 15:05:00,59.88,59.9,59.86,59.86,97100.0,43.4936,43.5081,43.479,43.479,97100.0
2014-07-31 15:10:00,59.86,59.87,59.81,59.82,168800.0,43.479,43.4863,43.4427,43.45,168800.0
2014-07-31 15:15:00,59.82,59.86,59.8,59.81,69500.0,43.45,43.479,43.4354,43.4427,69500.0
2014-07-31 15:20:00,59.81,59.82,59.75,59.78,104300.0,43.4427,43.45,43.3991,43.4209,104300.0
2014-07-31 15:25:00,59.78,59.81,59.76,59.77,74900.0,43.4209,43.4427,43.4064,43.4137,74900.0
2014-07-31 15:30:00,59.76,59.8,59.72,59.73,112000.0,43.4064,43.4354,43.3773,43.3846,112000.0
2014-07-31 15:35:00,59.73,59.8,59.73,59.77,114500.0,43.3846,43.4354,43.3846,43.4137,114500.0
2014-07-31 15:40:00,59.77,59.78,59.67,59.68,132100.0,43.4137,43.4209,43.341,43.3483,132100.0
2014-07-31 15:45:00,59.68,59.72,59.6,59.66,243100.0,43.3483,43.3773,43.2902,43.3338,243100.0
2014-07-31 15:50:00,59.67,59.67,59.58,59.62,202000.0,43.341,43.341,43.2756,43.3047,202000.0
2014-07-31 15:55:00,59.62,59.62,59.58,59.59,326200.0,43.3047,43.3047,43.2756,43.2829,326200.0
2014-08-01 09:30:00,59.32,59.47,59.26,59.28,240600.0,43.0868,43.1957,43.0432,43.0577,240600.0
2014-08-01 09:35:00,59.29,59.38,59.24,59.34,201500.0,43.065,43.1304,43.0287,43.1013,201500.0
2014-08-01 09:40:00,59.32,59.47,59.32,59.32,78700.0,43.0868,43.1957,43.0868,43.0868,78700.0
2014-08-01 09:45:00,59.34,59.39,59.2,59.23,55000.0,43.1013,43.1376,42.9996,43.0214,55000.0
2014-08-01 09:50:00,59.23,59.35,59.2,59.29,26600.0,43.0214,43.1086,42.9996,43.065,26600.0
2014-08-01 09:55:00,59.3,59.44,59.25,59.42,28300.0,43.0723,43.174,43.036,43.1594,28300.0
2014-08-01 10:00:00,59.43,59.56,59.37,59.5,54300.0,43.1667,43.2611,43.1231,43.2175,54300.0
2014-08-01 10:05:00,59.51,59.57,59.43,59.54,33100.0,43.2248,43.2684,43.1667,43.2466,33100.0
2014-08-01 10:10:00,59.54,59.58,59.48,59.51,47700.0,43.2466,43.2756,43.203,43.2248,47700.0
2014-08-01 10:15:00,59.5,59.54,59.38,59.38,23500.0,43.2175,43.2466,43.1304,43.1304,23500.0
2014-08-01 10:20:00,59.39,59.49,59.35,59.45,60200.0,43.1376,43.2103,43.1086,43.1812,60200.0
2014-08-01 10:25:00,59.46,59.54,59.43,59.53,26800.0,43.1885,43.2466,43.1667,43.2393,26800.0
2014-08-01 10:30:00,59.54,59.55,59.5,59.55,43900.0,43.2466,43.2539,43.2175,43.2539,43900.0
2014-08-01 10:35:00,59.54,59.66,59.53,59.66,24000.0,43.2466,43.3338,43.2393,43.3338,24000.0
2014-08-01 10:40:00,59.66,59.67,59.61,59.63,23500.0,43.3338,43.341,43.2974,43.312,23500.0
2014-08-01 10:45:00,59.63,59.64,59.58,59.59,26700.0,43.312,43.3192,43.2756,43.2829,26700.0
2014-08-01 10:50:00,59.6,59.73,59.6,59.7,19300.0,43.2902,43.3846,43.2902,43.3628,19300.0
2014-08-01 10:55:00,59.7,59.73,59.6,59.61,95900.0,43.3628,43.3846,43.2902,43.2974,95900.0
2014-08-01 11:00:00,59.61,59.63,59.59,59.61,44300.0,43.2974,43.312,43.2829,43.2974,44300.0
2014-08-01 11:05:00,59.61,59.63,59.51,59.53,32900.0,43.2974,43.312,43.2248,43.2393,32900.0
2014-08-01 11:10:00,59.53,59.55,59.51,59.53,48000.0,43.2393,43.2539,43.2248,43.2393,48000.0
2014-08-01 11:15:00,59.55,59.57,59.51,59.56,49300.0,43.2539,43.2684,43.2248,43.2611,49300.0
2014-08-01 11:20:00,59.57,59.63,59.52,59.6,40300.0,43.2684,43.312,43.2321,43.2902,40300.0
2014-08-01 11:25:00,59.62,59.73,59.6,59.71,47400.0,43.3047,43.3846,43.2902,43.3701,47400.0
2014-08-01 11:30:00,59.73,59.84,59.71,59.77,69200.0,43.3846,43.4645,43.3701,43.4137,69200.0
2014-08-01 11:35:00,59.77,59.78,59.71,59.73,27400.0,43.4137,43.4209,43.3701,43.3846,27400.0
2014-08-01 11:40:00,59.73,59.73,59.61,59.64,19900.0,43.3846,43.3846,43.2974,43.3192,19900.0
2014-08-01 11:45:00,59.63,59.69,59.62,59.62,15200.0,43.312,43.3555,43.3047,43.3047,15200.0
2014-08-01 11:50:00,59.64,59.64,59.53,59.54,58900.0,43.3192,43.3192,43.2393,43.2466,58900.0
2014-08-01 11:55:00,59.54,59.55,59.51,59.54,21800.0,43.2466,43.2539,43.2248,43.2466,21800.0
2014-08-01 12:00:00,59.55,59.73,59.55,59.72,65600.0,43.2539,43.3846,43.2539,43.3773,65600.0
2014-08-01 12:05:00,59.72,59.73,59.64,59.64,22100.0,43.3773,43.3846,43.3192,43.3192,22100.0
2014-08-01 12:10:00,59.65,59.65,59.59,59.6,15000.0,43.3265,43.3265,43.2829,43.2902,15000.0
2014-08-01 12:15:00,59.59,59.7,59.57,59.65,16200.0,43.2829,43.3628,43.2684,43.3265,16200.0
2014-08-01 12:20:00,59.64,59.69,59.64,59.67,12800.0,43.3192,43.3555,43.3192,43.341,12800.0
2014-08-01 12:25:00,59.66,59.67,59.6,59.63,18200.0,43.3338,43.341,43.2902,43.312,18200.0
2014-08-01 12:30:00,59.63,59.68,59.63,59.65,12900.0,43.312,43.3483,43.312,43.3265,12900.0
2014-08-01 12:35:00,59.64,59.71,59.63,59.68,26700.0,43.3192,43.3701,43.312,43.3483,26700.0
2014-08-01 12:40:00,59.69,59.75,59.68,59.74,10900.0,43.3555,43.3991,43.3483,43.3919,10900.0
2014-08-01 12:45:00,59.75,59.75,59.66,59.67,20000.0,43.3991,43.3991,43.3338,43.341,20000.0
2014-08-01 12:50:00,59.67,59.72,59.63,59.7,42700.0,43.341,43.3773,43.312,43.3628,42700.0
2014-08-01 12:55:00,59.7,59.76,59.66,59.66,16300.0,43.3628,43.4064,43.3338,43.3338,16300.0
2014-08-01 13:00:00,59.66,59.69,59.61,59.63,21000.0,43.3338,43.3555,43.2974,43.312,21000.0
2014-08-01 13:05:00,59.64,59.64,59.6,59.64,10200.0,43.3192,43.3192,43.2902,43.3192,10200.0
2014-08-01 13:10:00,59.65,59.65,59.61,59.64,7500.0,43.3265,43.3265,43.2974,43.3192,7500.0
2014-08-01 13:15:00,59.63,59.69,59.59,59.65,17000.0,43.312,43.3555,43.2829,43.3265,17000.0
2014-08-01 13:20:00,59.64,59.68,59.62,59.62,12200.0,43.3192,43.3483,43.3047,43.3047,12200.0
2014-08-01 13:25:00,59.63,59.82,59.61,59.82,17600.0,43.312,43.45,43.2974,43.45,17600.0
2014-08-01 13:30:00,59.83,59.83,59.76,59.76,19500.0,43.4572,43.4572,43.4064,43.4064,19500.0
2014-08-01 13:35:00,59.75,59.81,59.75,59.81,16300.0,43.3991,43.4427,43.3991,43.4427,16300.0
2014-08-01 13:40:00,59.81,59.83,59.75,59.8,22800.0,43.4427,43.4572,43.3991,43.4354,22800.0
2014-08-01 13:45:00,59.79,59.83,59.76,59.82,20900.0,43.4282,43.4572,43.4064,43.45,20900.0
2014-08-01 13:50:00,59.81,59.89,59.8,59.87,28100.0,43.4427,43.5008,43.4354,43.4863,28100.0
2014-08-01 13:55:00,59.87,59.95,59.86,59.93,33900.0,43.4863,43.5444,43.479,43.5299,33900.0
2014-08-01 14:00:00,59.94,59.97,59.89,59.89,33700.0,43.5371,43.5589,43.5008,43.5008,33700.0
2014-08-01 14:05:00,59.89,59.96,59.86,59.95,44300.0,43.5008,43.5517,43.479,43.5444,44300.0
2014-08-01 14:10:00,59.95,59.99,59.92,59.95,43300.0,43.5444,43.5734,43.5226,43.5444,43300.0
2014-08-01 14:15:00,59.95,60.0,59.94,59.97,28000.0,43.5444,43.5807,43.5371,43.5589,28000.0
2014-08-01 14:20:00,59.96,59.97,59.91,59.93,23400.0,43.5517,43.5589,43.5153,43.5299,23400.0
2014-08-01 14:25:00,59.92,59.92,59.88,59.89,18800.0,43.5226,43.5226,43.4936,43.5008,18800.0
2014-08-01 14:30:00,59.89,59.93,59.86,59.93,37200.0,43.5008,43.5299,43.479,43.5299,37200.0
2014-08-01 14:35:00,59.93,59.95,59.92,59.94,19400.0,43.5299,43.5444,43.5226,43.5371,19400.0
2014-08-01 14:40:00,59.93,59.95,59.91,59.92,29200.0,43.5299,43.5444,43.5153,43.5226,29200.0
2014-08-01 14:45:00,59.92,59.93,59.86,59.9,52800.0,43.5226,43.5299,43.479,43.5081,52800.0
2014-08-01 14:50:00,59.89,59.89,59.84,59.85,28600.0,43.5008,43.5008,43.4645,43.4718,28600.0
2014-08-01 14:55:00,59.84,59.86,59.81,59.85,39600.0,43.4645,43.479,43.4427,43.4718,39600.0
2014-08-01 15:00:00,59.84,59.9,59.83,59.86,38700.0,43.4645,43.5081,43.4572,43.479,38700.0
2014-08-01 15:05:00,59.86,59.89,59.84,59.84,28900.0,43.479,43.5008,43.4645,43.4645,28900.0
2014-08-01 15:10:00,59.84,59.86,59.82,59.83,33300.0,43.4645,43.479,43.45,43.4572,33300.0
2014-08-01 15:15:00,59.83,59.9,59.83,59.88,37600.0,43.4572,43.5081,43.4572,43.4936,37600.0
2014-08-01 15:20:00,59.89,59.93,59.88,59.92,45600.0,43.5008,43.5299,43.4936,43.5226,45600.0
2014-08-01 15:25:00,59.92,59.94,59.91,59.91,43900.0,43.5226,43.5371,43.5153,43.5153,43900.0
2014-08-01 15:30:00,59.91,59.93,59.87,59.87,60100.0,43.5153,43.5299,43.4863,43.4863,60100.0
2014-08-01 15:35:00,59.87,59.94,59.87,59.93,54200.0,43.4863,43.5371,43.4863,43.5299,54200.0
2014-08-01 15:40:00,59.92,59.93,59.91,59.92,55000.0,43.5226,43.5299,43.5153,43.5226,55000.0
2014-08-01 15:45:00,59.92,59.93,59.85,59.9,100200.0,43.5226,43.5299,43.4718,43.5081,100200.0
2014-08-01 15:50:00,59.9,59.9,59.83,59.89,118400.0,43.5081,43.5081,43.4572,43.5008,118400.0
2014-08-01 15:55:00,59.89,59.92,59.85,59.87,187700.0,43.5008,43.5226,43.4718,43.4863,187700.0
2014-08-04 09:30:00,60.17,60.51,59.92,60.35,192800.0,43.7042,43.9511,43.5226,43.8349,192800.0
2014-08-04 09:35:00,60.35,60.57,60.33,60.55,150300.0,43.8349,43.9947,43.8204,43.9802,150300.0
2014-08-04 09:40:00,60.56,60.67,60.42,60.42,70100.0,43.9875,44.0674,43.8858,43.8858,70100.0
2014-08-04 09:45:00,60.41,60.53,60.33,60.37,119800.0,43.8785,43.9657,43.8204,43.8495,119800.0
2014-08-04 09:50:00,60.38,60.54,60.36,60.52,100000.0,43.8567,43.9729,43.8422,43.9584,100000.0
2014-08-04 09:55:00,60.54,60.63,60.51,60.6,95400.0,43.9729,44.0383,43.9511,44.0165,95400.0
2014-08-04 10:00:00,60.59,60.6,60.46,60.54,71500.0,44.0093,44.0165,43.9148,43.9729,71500.0
2014-08-04 10:05:00,60.53,60.6,60.51,60.59,50500.0,43.9657,44.0165,43.9511,44.0093,50500.0
2014-08-04 10:10:00,60.6,60.64,60.54,60.55,82300.0,44.0165,44.0456,43.9729,43.9802,82300.0
2014-08-04 10:15:00,60.54,60.54,60.45,60.46,60100.0,43.9729,43.9729,43.9076,43.9148,60100.0
2014-08-04 10:20:00,60.46,60.59,60.46,60.49,31600.0,43.9148,44.0093,43.9148,43.9366,31600.0
2014-08-04 10:25:00,60.5,60.5,60.41,60.43,23200.0,43.9439,43.9439,43.8785,43.893,23200.0
2014-08-04 10:30:00,60.44,60.45,60.32,60.32,29600.0,43.9003,43.9076,43.8131,43.8131,29600.0
2014-08-04 10:35:00,60.33,60.36,60.3,60.35,21600.0,43.8204,43.8422,43.7986,43.8349,21600.0
2014-08-04 10:40:00,60.34,60.34,60.28,60.29,27600.0,43.8277,43.8277,43.7841,43.7914,27600.0
2014-08-04 10:45:00,60.29,60.32,60.25,60.31,22200.0,43.7914,43.8131,43.7623,43.8059,22200.0
2014-08-04 10:50:00,60.31,60.35,60.3,60.32,17200.0,43.8059,43.8349,43.7986,43.8131,17200.0
2014-08-04 10:55:00,60.32,60.32,60.17,60.21,38700.0,43.8131,43.8131,43.7042,43.7332,38700.0
2014-08-04 11:00:00,60.2,60.22,60.16,60.21,26700.0,43.726,43.7405,43.6969,43.7332,26700.0
2014-08-04 11:05:00,60.21,60.31,60.2,60.31,51400.0,43.7332,43.8059,43.726,43.8059,51400.0
2014-08-04 11:10:00,60.3,60.37,60.29,60.36,21700.0,43.7986,43.8495,43.7914,43.8422,21700.0
2014-08-04 11:15:00,60.36,60.36,60.33,60.34,12500.0,43.8422,43.8422,43.8204,43.8277,12500.0
2014-08-04 11:20:00,60.35,60.43,60.35,60.39,24500.0,43.8349,43.893,43.8349,43.864,24500.0
2014-08-04 11:25:00,60.39,60.44,60.32,60.44,71800.0,43.864,43.9003,43.8131,43.9003,71800.0
2014-08-04 11:30:00,60.43,60.44,60.38,60.4,26200.0,43.893,43.9003,43.8567,43.8712,26200.0
2014-08-04 11:35:00,60.39,60.44,60.38,60.38,33900.0,43.864,43.9003,43.8567,43.8567,33900.0
2014-08-04 11:40:00,60.38,60.39,60.25,60.27,61900.0,43.8567,43.864,43.7623,43.7768,61900.0
2014-08-04 11:45:00,60.26,60.29,60.26,60.26,15900.0,43.7696,43.7914,43.7696,43.7696,15900.0
2014-08-04 11:50:00,60.26,60.31,60.26,60.26,20300.0,43.7696,43.8059,43.7696,43.7696,20300.0
2014-08-04 11:55:00,60.26,60.31,60.26,60.29,13800.0,43.7696,43.8059,43.7696,43.7914,13800.0
2014-08-04 12:00:00,60.28,60.31,60.28,60.29,22000.0,43.7841,43.8059,43.7841,43.7914,22000.0
2014-08-04 12:05:00,60.3,60.3,60.28,60.3,18300.0,43.7986,43.7986,43.7841,43.7986,18300.0
2014-08-04 12:10:00,60.29,60.35,60.29,60.35,18800.0,43.7914,43.8349,43.7914,43.8349,18800.0
2014-08-04 12:15:00,60.35,60.36,60.32,60.35,21200.0,43.8349,43.8422,43.8131,43.8349,21200.0
2014-08-04 12:20:00,60.35,60.39,60.33,60.39,27800.0,43.8349,43.864,43.8204,43.864,27800.0
2014-08-04 12:25:00,60.39,60.42,60.38,60.42,18500.0,43.864,43.8858,43.8567,43.8858,18500.0
2014-08-04 12:30:00,60.41,60.44,60.38,60.43,19400.0,43.8785,43.9003,43.8567,43.893,19400.0
2014-08-04 12:35:00,60.43,60.43,60.36,60.37,13300.0,43.893,43.893,43.8422,43.8495,13300.0
2014-08-04 12:40:00,60.37,60.42,60.37,60.4,15100.0,43.8495,43.8858,43.8495,43.8712,15100.0
2014-08-04 12:45:00,60.4,60.41,60.34,60.34,8900.0,43.8712,43.8785,43.8277,43.8277,8900.0
2014-08-04 12:50:00,60.34,60.35,60.32,60.34,11900.0,43.8277,43.8349,43.8131,43.8277,11900.0
2014-08-04 12:55:00,60.33,60.36,60.33,60.36,8500.0,43.8204,43.8422,43.8204,43.8422,8500.0
2014-08-04 13:00:00,60.36,60.39,60.35,60.36,10600.0,43.8422,43.864,43.8349,43.8422,10600.0
2014-08-04 13:05:00,60.36,60.39,60.36,60.37,20400.0,43.8422,43.864,43.8422,43.8495,20400.0
2014-08-04 13:10:00,60.38,60.39,60.34,60.34,11300.0,43.8567,43.864,43.8277,43.8277,11300.0
2014-08-04 13:15:00,60.34,60.37,60.34,60.37,16800.0,43.8277,43.8495,43.8277,43.8495,16800.0
2014-08-04 13:20:00,60.37,60.42,60.37,60.42,20400.0,43.8495,43.8858,43.8495,43.8858,20400.0
2014-08-04 13:25:00,60.41,60.48,60.41,60.45,27900.0,43.8785,43.9294,43.8785,43.9076,27900.0
2014-08-04 13:30:00,60.45,60.53,60.44,60.51,34400.0,43.9076,43.9657,43.9003,43.9511,34400.0
2014-08-04 13:35:00,60.52,60.53,60.5,60.52,18100.0,43.9584,43.9657,43.9439,43.9584,18100.0
2014-08-04 13:40:00,60.52,60.59,60.5,60.58,25700.0,43.9584,44.0093,43.9439,44.002,25700.0
2014-08-04 13:45:00,60.58,60.64,60.56,60.63,45200.0,44.002,44.0456,43.9875,44.0383,45200.0
2014-08-04 13:50:00,60.62,60.66,60.62,60.63,39900.0,44.031,44.0601,44.031,44.0383,39900.0
2014-08-04 13:55:00,60.63,60.63,60.6,60.6,13100.0,44.0383,44.0383,44.0165,44.0165,13100.0
2014-08-04 14:00:00,60.61,60.62,60.58,60.6,29000.0,44.0238,44.031,44.002,44.0165,29000.0
2014-08-04 14:05:00,60.61,60.64,60.55,60.58,26300.0,44.0238,44.0456,43.9802,44.002,26300.0
2014-08-04 14:10:00,60.57,60.59,60.57,60.59,28600.0,43.9947,44.0093,43.9947,44.0093,28600.0
2014-08-04 14:15:00,60.59,60.61,60.58,60.61,16000.0,44.0093,44.0238,44.002,44.0238,16000.0
2014-08-04 14:20:00,60.6,60.63,60.58,60.62,41500.0,44.0165,44.0383,44.002,44.031,41500.0
2014-08-04 14:25:00,60.62,60.64,60.61,60.64,8200.0,44.031,44.0456,44.0238,44.0456,8200.0
2014-08-04 14:30:00,60.64,60.67,60.64,60.67,20500.0,44.0456,44.0674,44.0456,44.0674,20500.0
2014-08-04 14:35:00,60.67,60.72,60.66,60.71,51400.0,44.0674,44.1037,44.0601,44.0964,51400.0
2014-08-04 14:40:00,60.71,60.75,60.71,60.73,37300.0,44.0964,44.1255,44.0964,44.1109,37300.0
2014-08-04 14:45:00,60.73,60.87,60.73,60.87,142500.0,44.1109,44.2126,44.1109,44.2126,142500.0
2014-08-04 14:50:00,60.86,60.91,60.85,60.87,44700.0,44.2054,44.2417,44.1981,44.2126,44700.0
2014-08-04 14:55:00,60.88,60.9,60.85,60.87,29600.0,44.2199,44.2344,44.1981,44.2126,29600.0
2014-08-04 15:00:00,60.86,60.89,60.85,60.86,28200.0,44.2054,44.2272,44.1981,44.2054,28200.0
2014-08-04 15:05:00,60.86,60.86,60.83,60.83,39600.0,44.2054,44.2054,44.1836,44.1836,39600.0
2014-08-04 15:10:00,60.84,60.87,60.8,60.83,48000.0,44.1908,44.2126,44.1618,44.1836,48000.0
2014-08-04 15:15:00,60.84,61.0,60.84,61.0,131600.0,44.1908,44.3071,44.1908,44.3071,131600.0
2014-08-04 15:20:00,60.99,61.0,60.83,60.83,129600.0,44.2998,44.3071,44.1836,44.1836,129600.0
2014-08-04 15:25:00,60.83,60.84,60.79,60.81,41500.0,44.1836,44.1908,44.1545,44.1691,41500.0
2014-08-04 15:30:00,60.81,60.84,60.76,60.78,45100.0,44.1691,44.1908,44.1327,44.1473,45100.0
2014-08-04 15:35:00,60.78,60.81,60.74,60.76,102800.0,44.1473,44.1691,44.1182,44.1327,102800.0
2014-08-04 15:40:00,60.75,60.76,60.69,60.71,189700.0,44.1255,44.1327,44.0819,44.0964,189700.0
2014-08-04 15:45:00,60.71,60.75,60.69,60.72,149200.0,44.0964,44.1255,44.0819,44.1037,149200.0
2014-08-04 15:50:00,60.72,60.77,60.71,60.76,94800.0,44.1037,44.14,44.0964,44.1327,94800.0
2014-08-04 15:55:00,60.76,60.77,60.7,60.7,131500.0,44.1327,44.14,44.0892,44.0892,131500.0
2014-08-05 09:30:00,58.45,58.65,58.0,58.12,1175900.0,42.4549,42.6001,42.128,42.2152,1175900.0
2014-08-05 09:35:00,58.12,58.54,58.0,58.53,998100.0,42.2152,42.5202,42.128,42.513,998100.0
2014-08-05 09:40:00,58.55,58.65,58.21,58.37,475100.0,42.5275,42.6001,42.2806,42.3968,475100.0
2014-08-05 09:45:00,58.37,58.37,58.08,58.16,544900.0,42.3968,42.3968,42.1861,42.2442,544900.0
2014-08-05 09:50:00,58.18,58.45,58.1,58.26,292700.0,42.2588,42.4549,42.2007,42.3169,292700.0
2014-08-05 09:55:00,58.27,58.59,58.24,58.41,233300.0,42.3241,42.5566,42.3023,42.4258,233300.0
2014-08-05 10:00:00,58.41,58.55,58.36,58.49,196100.0,42.4258,42.5275,42.3895,42.4839,196100.0
2014-08-05 10:05:00,58.5,58.68,58.48,58.62,199400.0,42.4912,42.6219,42.4767,42.5784,199400.0
2014-08-05 10:10:00,58.61,58.64,58.52,58.59,174800.0,42.5711,42.5929,42.5057,42.5566,174800.0
2014-08-05 10:15:00,58.6,59.02,58.58,58.91,393000.0,42.5638,42.8689,42.5493,42.789,393000.0
2014-08-05 10:20:00,58.9,59.0,58.9,58.95,149800.0,42.7817,42.8544,42.7817,42.818,149800.0
2014-08-05 10:25:00,58.95,58.95,58.85,58.95,201500.0,42.818,42.818,42.7454,42.818,201500.0
2014-08-05 10:30:00,58.94,59.25,58.93,59.21,297300.0,42.8108,43.036,42.8035,43.0069,297300.0
2014-08-05 10:35:00,59.2,59.36,59.16,59.34,333900.0,42.9996,43.1159,42.9706,43.1013,333900.0
2014-08-05 10:40:00,59.34,59.41,59.17,59.22,215600.0,43.1013,43.1522,42.9778,43.0142,215600.0
2014-08-05 10:45:00,59.21,59.23,59.02,59.12,145600.0,43.0069,43.0214,42.8689,42.9415,145600.0
2014-08-05 10:50:00,59.12,59.2,59.11,59.15,55600.0,42.9415,42.9996,42.9343,42.9633,55600.0
2014-08-05 10:55:00,59.15,59.24,59.15,59.23,79700.0,42.9633,43.0287,42.9633,43.0214,79700.0
2014-08-05 11:00:00,59.24,59.24,59.04,59.05,139500.0,43.0287,43.0287,42.8834,42.8907,139500.0
2014-08-05 11:05:00,59.05,59.15,59.02,59.07,139200.0,42.8907,42.9633,42.8689,42.9052,139200.0
2014-08-05 11:10:00,59.07,59.07,58.85,59.0,138400.0,42.9052,42.9052,42.7454,42.8544,138400.0
2014-08-05 11:15:00,59.0,59.0,58.9,58.91,56700.0,42.8544,42.8544,42.7817,42.789,56700.0
2014-08-05 11:20:00,58.91,59.01,58.91,59.01,84800.0,42.789,42.8616,42.789,42.8616,84800.0
2014-08-05 11:25:00,59.01,59.01,58.91,58.95,106200.0,42.8616,42.8616,42.789,42.818,106200.0
2014-08-05 11:30:00,58.94,59.01,58.94,58.98,101700.0,42.8108,42.8616,42.8108,42.8398,101700.0
2014-08-05 11:35:00,58.98,59.0,58.93,58.98,42300.0,42.8398,42.8544,42.8035,42.8398,42300.0
2014-08-05 11:40:00,58.98,59.01,58.96,58.96,54400.0,42.8398,42.8616,42.8253,42.8253,54400.0
2014-08-05 11:45:00,58.96,58.98,58.84,58.85,101700.0,42.8253,42.8398,42.7382,42.7454,101700.0
2014-08-05 11:50:00,58.85,58.86,58.75,58.82,83800.0,42.7454,42.7527,42.6728,42.7236,83800.0
2014-08-05 11:55:00,58.81,58.98,58.79,58.81,123700.0,42.7164,42.8398,42.7018,42.7164,123700.0
2014-08-05 12:00:00,58.8,58.98,58.79,58.96,72400.0,42.7091,42.8398,42.7018,42.8253,72400.0
2014-08-05 12:05:00,58.95,58.99,58.94,58.95,70300.0,42.818,42.8471,42.8108,42.818,70300.0
2014-08-05 12:10:00,58.94,58.94,58.86,58.88,50000.0,42.8108,42.8108,42.7527,42.7672,50000.0
2014-08-05 12:15:00,58.87,58.9,58.76,58.81,106700.0,42.7599,42.7817,42.68,42.7164,106700.0
2014-08-05 12:20:00,58.81,58.96,58.8,58.9,100300.0,42.7164,42.8253,42.7091,42.7817,100300.0
2014-08-05 12:25:00,58.9,58.91,58.8,58.88,54100.0,42.7817,42.789,42.7091,42.7672,54100.0
2014-08-05 12:30:00,58.88,58.9,58.81,58.84,67000.0,42.7672,42.7817,42.7164,42.7382,67000.0
2014-08-05 12:35:00,58.83,58.86,58.83,58.85,56800.0,42.7309,42.7527,42.7309,42.7454,56800.0
2014-08-05 12:40:00,58.86,58.86,58.84,58.85,66200.0,42.7527,42.7527,42.7382,42.7454,66200.0
2014-08-05 12:45:00,58.85,58.86,58.8,58.86,67500.0,42.7454,42.7527,42.7091,42.7527,67500.0
2014-08-05 12:50:00,58.86,58.86,58.8,58.81,136100.0,42.7527,42.7527,42.7091,42.7164,136100.0
2014-08-05 12:55:00,58.82,58.91,58.81,58.84,86000.0,42.7236,42.789,42.7164,42.7382,86000.0
2014-08-05 13:00:00,58.83,58.85,58.83,58.83,39700.0,42.7309,42.7454,42.7309,42.7309,39700.0
2014-08-05 13:05:00,58.83,58.86,58.83,58.84,37200.0,42.7309,42.7527,42.7309,42.7382,37200.0
2014-08-05 13:10:00,58.83,58.85,58.82,58.84,47400.0,42.7309,42.7454,42.7236,42.7382,47400.0
2014-08-05 13:15:00,58.84,58.84,58.77,58.8,85600.0,42.7382,42.7382,42.6873,42.7091,85600.0
2014-08-05 13:20:00,58.8,58.8,58.62,58.63,152900.0,42.7091,42.7091,42.5784,42.5856,152900.0
2014-08-05 13:25:00,58.64,58.68,58.6,58.66,69000.0,42.5929,42.6219,42.5638,42.6074,69000.0
2014-08-05 13:30:00,58.66,58.67,58.59,58.62,59800.0,42.6074,42.6147,42.5566,42.5784,59800.0
2014-08-05 13:35:00,58.62,58.62,58.39,58.42,191400.0,42.5784,42.5784,42.4113,42.4331,191400.0
2014-08-05 13:40:00,58.41,58.47,58.3,58.35,177300.0,42.4258,42.4694,42.3459,42.3822,177300.0
2014-08-05 13:45:00,58.35,58.43,58.34,58.36,121600.0,42.3822,42.4403,42.375,42.3895,121600.0
2014-08-05 13:50:00,58.36,58.37,58.32,58.36,55200.0,42.3895,42.3968,42.3605,42.3895,55200.0
2014-08-05 13:55:00,58.35,58.45,58.34,58.35,79800.0,42.3822,42.4549,42.375,42.3822,79800.0
2014-08-05 14:00:00,58.35,58.4,58.31,58.34,78200.0,42.3822,42.4186,42.3532,42.375,78200.0
2014-08-05 14:05:00,58.34,58.34,58.2,58.22,135200.0,42.375,42.375,42.2733,42.2878,135200.0
2014-08-05 14:10:00,58.22,58.23,58.11,58.19,137500.0,42.2878,42.2951,42.2079,42.266,137500.0
2014-08-05 14:15:00,58.2,58.24,58.15,58.17,80400.0,42.2733,42.3023,42.237,42.2515,80400.0
2014-08-05 14:20:00,58.17,58.21,58.16,58.19,55600.0,42.2515,42.2806,42.2442,42.266,55600.0
2014-08-05 14:25:00,58.18,58.25,58.16,58.25,73500.0,42.2588,42.3096,42.2442,42.3096,73500.0
2014-08-05 14:30:00,58.25,58.29,58.18,58.2,74800.0,42.3096,42.3387,42.2588,42.2733,74800.0
2014-08-05 14:35:00,58.21,58.21,58.05,58.06,78900.0,42.2806,42.2806,42.1643,42.1716,78900.0
2014-08-05 14:40:00,58.06,58.07,58.01,58.02,108400.0,42.1716,42.1789,42.1353,42.1425,108400.0
2014-08-05 14:45:00,58.01,58.01,57.91,57.92,195900.0,42.1353,42.1353,42.0627,42.0699,195900.0
2014-08-05 14:50:00,57.92,57.94,57.81,57.82,187100.0,42.0699,42.0844,41.99,41.9973,187100.0
2014-08-05 14:55:00,57.82,57.93,57.81,57.84,115800.0,41.9973,42.0772,41.99,42.0118,115800.0
2014-08-05 15:00:00,57.85,57.98,57.84,57.91,124300.0,42.0191,42.1135,42.0118,42.0627,124300.0
2014-08-05 15:05:00,57.92,57.99,57.89,57.95,129500.0,42.0699,42.1208,42.0481,42.0917,129500.0
2014-08-05 15:10:00,57.94,58.05,57.92,58.03,145000.0,42.0844,42.1643,42.0699,42.1498,145000.0
2014-08-05 15:15:00,58.04,58.1,58.0,58.02,161700.0,42.1571,42.2007,42.128,42.1425,161700.0
2014-08-05 15:20:00,58.02,58.13,58.01,58.09,191800.0,42.1425,42.2224,42.1353,42.1934,191800.0
2014-08-05 15:25:00,58.09,58.1,58.03,58.04,130100.0,42.1934,42.2007,42.1498,42.1571,130100.0
2014-08-05 15:30:00,58.04,58.08,57.95,57.96,197200.0,42.1571,42.1861,42.0917,42.099,197200.0
2014-08-05 15:35:00,57.95,58.05,57.95,58.0,168100.0,42.0917,42.1643,42.0917,42.128,168100.0
2014-08-05 15:40:00,58.0,58.03,57.98,57.99,159400.0,42.128,42.1498,42.1135,42.1208,159400.0
2014-08-05 15:45:00,57.99,58.06,57.96,57.97,272400.0,42.1208,42.1716,42.099,42.1062,272400.0
2014-08-05 15:50:00,57.96,58.01,57.96,57.97,214500.0,42.099,42.1353,42.099,42.1062,214500.0
2014-08-05 15:55:00,57.97,58.06,57.97,58.02,462200.0,42.1062,42.1716,42.1062,42.1425,462200.0
2014-08-06 09:30:00,57.48,57.56,57.37,57.39,372400.0,41.7503,41.8084,41.6704,41.685,372400.0
2014-08-06 09:35:00,57.4,57.45,57.26,57.29,230100.0,41.6922,41.7285,41.5905,41.6123,230100.0
2014-08-06 09:40:00,57.28,57.4,57.28,57.3,127200.0,41.6051,41.6922,41.6051,41.6196,127200.0
2014-08-06 09:45:00,57.3,57.36,57.26,57.3,248900.0,41.6196,41.6632,41.5905,41.6196,248900.0
2014-08-06 09:50:00,57.3,57.4,57.27,57.34,127500.0,41.6196,41.6922,41.5978,41.6486,127500.0
2014-08-06 09:55:00,57.35,57.4,57.34,57.4,120300.0,41.6559,41.6922,41.6486,41.6922,120300.0
2014-08-06 10:00:00,57.39,57.59,57.36,57.58,101000.0,41.685,41.8302,41.6632,41.823,101000.0
2014-08-06 10:05:00,57.58,57.6,57.37,57.53,184300.0,41.823,41.8375,41.6704,41.7866,184300.0
2014-08-06 10:10:00,57.54,57.59,57.5,57.54,184300.0,41.7939,41.8302,41.7648,41.7939,184300.0
2014-08-06 10:15:00,57.54,57.57,57.43,57.47,57700.0,41.7939,41.8157,41.714,41.7431,57700.0
2014-08-06 10:20:00,57.47,57.59,57.46,57.55,125700.0,41.7431,41.8302,41.7358,41.8012,125700.0
2014-08-06 10:25:00,57.55,57.6,57.49,57.53,154000.0,41.8012,41.8375,41.7576,41.7866,154000.0
2014-08-06 10:30:00,57.54,57.64,57.54,57.63,122500.0,41.7939,41.8665,41.7939,41.8593,122500.0
2014-08-06 10:35:00,57.64,57.8,57.64,57.77,155700.0,41.8665,41.9828,41.8665,41.961,155700.0
2014-08-06 10:40:00,57.77,57.8,57.71,57.79,52300.0,41.961,41.9828,41.9174,41.9755,52300.0
2014-08-06 10:45:00,57.78,57.92,57.78,57.92,96600.0,41.9682,42.0699,41.9682,42.0699,96600.0
2014-08-06 10:50:00,57.92,58.02,57.88,58.02,93600.0,42.0699,42.1425,42.0409,42.1425,93600.0
2014-08-06 10:55:00,58.01,58.02,57.92,57.98,125400.0,42.1353,42.1425,42.0699,42.1135,125400.0
2014-08-06 11:00:00,57.98,57.99,57.91,57.99,87200.0,42.1135,42.1208,42.0627,42.1208,87200.0
2014-08-06 11:05:00,57.99,58.0,57.97,57.98,82800.0,42.1208,42.128,42.1062,42.1135,82800.0
2014-08-06 11:10:00,57.98,58.05,57.97,58.04,121200.0,42.1135,42.1643,42.1062,42.1571,121200.0
2014-08-06 11:15:00,58.04,58.05,57.98,58.0,51000.0,42.1571,42.1643,42.1135,42.128,51000.0
2014-08-06 11:20:00,58.01,58.04,58.0,58.03,42500.0,42.1353,42.1571,42.128,42.1498,42500.0
2014-08-06 11:25:00,58.03,58.07,57.99,58.0,74900.0,42.1498,42.1789,42.1208,42.128,74900.0
2014-08-06 11:30:00,58.01,58.07,58.0,58.06,53000.0,42.1353,42.1789,42.128,42.1716,53000.0
2014-08-06 11:35:00,58.05,58.07,58.04,58.05,37900.0,42.1643,42.1789,42.1571,42.1643,37900.0
2014-08-06 11:40:00,58.04,58.1,58.0,58.1,54500.0,42.1571,42.2007,42.128,42.2007,54500.0
2014-08-06 11:45:00,58.1,58.17,58.08,58.16,51500.0,42.2007,42.2515,42.1861,42.2442,51500.0
2014-08-06 11:50:00,58.17,58.18,58.13,58.14,63400.0,42.2515,42.2588,42.2224,42.2297,63400.0
2014-08-06 11:55:00,58.15,58.2,58.14,58.19,33100.0,42.237,42.2733,42.2297,42.266,33100.0
2014-08-06 12:00:00,58.19,58.24,58.19,58.22,53300.0,42.266,42.3023,42.266,42.2878,53300.0
2014-08-06 12:05:00,58.23,58.24,58.15,58.15,42400.0,42.2951,42.3023,42.237,42.237,42400.0
2014-08-06 12:10:00,58.15,58.15,58.09,58.11,39400.0,42.237,42.237,42.1934,42.2079,39400.0
2014-08-06 12:15:00,58.11,58.11,58.0,58.02,58200.0,42.2079,42.2079,42.128,42.1425,58200.0
2014-08-06 12:20:00,58.02,58.15,58.01,58.14,21300.0,42.1425,42.237,42.1353,42.2297,21300.0
2014-08-06 12:25:00,58.14,58.15,58.05,58.08,20100.0,42.2297,42.237,42.1643,42.1861,20100.0
2014-08-06 12:30:00,58.09,58.15,58.07,58.15,25400.0,42.1934,42.237,42.1789,42.237,25400.0
2014-08-06 12:35:00,58.15,58.21,58.13,58.2,25700.0,42.237,42.2806,42.2224,42.2733,25700.0
2014-08-06 12:40:00,58.2,58.24,58.18,58.21,29300.0,42.2733,42.3023,42.2588,42.2806,29300.0
2014-08-06 12:45:00,58.21,58.23,58.09,58.1,24100.0,42.2806,42.2951,42.1934,42.2007,24100.0
2014-08-06 12:50:00,58.09,58.19,58.09,58.16,64800.0,42.1934,42.266,42.1934,42.2442,64800.0
2014-08-06 12:55:00,58.16,58.23,58.12,58.12,71500.0,42.2442,42.2951,42.2152,42.2152,71500.0
2014-08-06 13:00:00,58.12,58.13,58.01,58.01,74000.0,42.2152,42.2224,42.1353,42.1353,74000.0
2014-08-06 13:05:00,58.02,58.03,57.96,58.01,132400.0,42.1425,42.1498,42.099,42.1353,132400.0
2014-08-06 13:10:00,58.0,58.04,57.98,58.03,74100.0,42.128,42.1571,42.1135,42.1498,74100.0
2014-08-06 13:15:00,58.03,58.05,57.99,58.0,99300.0,42.1498,42.1643,42.1208,42.128,99300.0
2014-08-06 13:20:00,58.0,58.01,57.96,57.96,35300.0,42.128,42.1353,42.099,42.099,35300.0
2014-08-06 13:25:00,57.96,58.0,57.95,57.96,26000.0,42.099,42.128,42.0917,42.099,26000.0
2014-08-06 13:30:00,57.95,57.98,57.88,57.9,64000.0,42.0917,42.1135,42.0409,42.0554,64000.0
2014-08-06 13:35:00,57.9,57.91,57.88,57.9,38900.0,42.0554,42.0627,42.0409,42.0554,38900.0
2014-08-06 13:40:00,57.9,57.91,57.87,57.88,21000.0,42.0554,42.0627,42.0336,42.0409,21000.0
2014-08-06 13:45:00,57.88,57.88,57.79,57.8,79000.0,42.0409,42.0409,41.9755,41.9828,79000.0
2014-08-06 13:50:00,57.81,57.81,57.75,57.79,60200.0,41.99,41.99,41.9464,41.9755,60200.0
2014-08-06 13:55:00,57.79,57.82,57.77,57.79,45300.0,41.9755,41.9973,41.961,41.9755,45300.0
2014-08-06 14:00:00,57.79,57.8,57.77,57.79,38100.0,41.9755,41.9828,41.961,41.9755,38100.0
2014-08-06 14:05:00,57.79,57.8,57.78,57.78,31600.0,41.9755,41.9828,41.9682,41.9682,31600.0
2014-08-06 14:10:00,57.78,57.8,57.78,57.8,25200.0,41.9682,41.9828,41.9682,41.9828,25200.0
2014-08-06 14:15:00,57.8,57.8,57.76,57.77,32200.0,41.9828,41.9828,41.9537,41.961,32200.0
2014-08-06 14:20:00,57.78,57.78,57.74,57.76,29100.0,41.9682,41.9682,41.9392,41.9537,29100.0
2014-08-06 14:25:00,57.75,57.8,57.75,57.78,52400.0,41.9464,41.9828,41.9464,41.9682,52400.0
2014-08-06 14:30:00,57.78,57.8,57.77,57.79,74900.0,41.9682,41.9828,41.961,41.9755,74900.0
2014-08-06 14:35:00,57.79,57.84,57.77,57.84,58000.0,41.9755,42.0118,41.961,42.0118,58000.0
2014-08-06 14:40:00,57.83,57.91,57.8,57.9,43200.0,42.0045,42.0627,41.9828,42.0554,43200.0
2014-08-06 14:45:00,57.89,57.9,57.87,57.87,38200.0,42.0481,42.0554,42.0336,42.0336,38200.0
2014-08-06 14:50:00,57.88,57.94,57.88,57.93,43700.0,42.0409,42.0844,42.0409,42.0772,43700.0
2014-08-06 14:55:00,57.93,57.95,57.92,57.95,43500.0,42.0772,42.0917,42.0699,42.0917,43500.0
2014-08-06 15:00:00,57.95,58.05,57.94,58.04,49700.0,42.0917,42.1643,42.0844,42.1571,49700.0
2014-08-06 15:05:00,58.04,58.08,58.04,58.07,39500.0,42.1571,42.1861,42.1571,42.1789,39500.0
2014-08-06 15:10:00,58.07,58.07,57.96,58.0,79800.0,42.1789,42.1789,42.099,42.128,79800.0
2014-08-06 15:15:00,58.0,58.05,57.99,58.05,67200.0,42.128,42.1643,42.1208,42.1643,67200.0
2014-08-06 15:20:00,58.05,58.06,57.98,57.98,93300.0,42.1643,42.1716,42.1135,42.1135,93300.0
2014-08-06 15:25:00,57.99,58.01,57.98,58.0,71600.0,42.1208,42.1353,42.1135,42.128,71600.0
2014-08-06 15:30:00,57.99,58.0,57.93,57.95,113500.0,42.1208,42.128,42.0772,42.0917,113500.0
2014-08-06 15:35:00,57.95,57.97,57.92,57.95,89500.0,42.0917,42.1062,42.0699,42.0917,89500.0
2014-08-06 15:40:00,57.95,57.95,57.91,57.94,96400.0,42.0917,42.0917,42.0627,42.0844,96400.0
2014-08-06 15:45:00,57.94,57.96,57.93,57.95,88000.0,42.0844,42.099,42.0772,42.0917,88000.0
2014-08-06 15:50:00,57.95,57.99,57.94,57.95,128600.0,42.0917,42.1208,42.0844,42.0917,128600.0
2014-08-06 15:55:00,57.95,58.0,57.94,57.96,228200.0,42.0917,42.128,42.0844,42.099,228200.0
2014-08-07 09:30:00,58.26,58.36,58.05,58.1,101200.0,42.3169,42.3895,42.1643,42.2007,101200.0
2014-08-07 09:35:00,58.09,58.27,58.09,58.14,82300.0,42.1934,42.3241,42.1934,42.2297,82300.0
2014-08-07 09:40:00,58.17,58.26,58.1,58.1,83500.0,42.2515,42.3169,42.2007,42.2007,83500.0
2014-08-07 09:45:00,58.11,58.17,58.01,58.01,88800.0,42.2079,42.2515,42.1353,42.1353,88800.0
2014-08-07 09:50:00,58.01,58.13,58.01,58.03,54800.0,42.1353,42.2224,42.1353,42.1498,54800.0
2014-08-07 09:55:00,58.04,58.13,58.04,58.11,49500.0,42.1571,42.2224,42.1571,42.2079,49500.0
2014-08-07 10:00:00,58.12,58.12,58.0,58.01,101500.0,42.2152,42.2152,42.128,42.1353,101500.0
2014-08-07 10:05:00,58.01,58.1,58.01,58.08,56300.0,42.1353,42.2007,42.1353,42.1861,56300.0
2014-08-07 10:10:00,58.08,58.08,57.93,57.95,46800.0,42.1861,42.1861,42.0772,42.0917,46800.0
2014-08-07 10:15:00,57.93,57.94,57.83,57.88,50200.0,42.0772,42.0844,42.0045,42.0409,50200.0
2014-08-07 10:20:00,57.88,57.88,57.79,57.83,40000.0,42.0409,42.0409,41.9755,42.0045,40000.0
2014-08-07 10:25:00,57.83,57.88,57.79,57.8,26400.0,42.0045,42.0409,41.9755,41.9828,26400.0
2014-08-07 10:30:00,57.81,57.81,57.75,57.8,62600.0,41.99,41.99,41.9464,41.9828,62600.0
2014-08-07 10:35:00,57.8,57.88,57.79,57.83,25700.0,41.9828,42.0409,41.9755,42.0045,25700.0
2014-08-07 10:40:00,57.83,57.84,57.77,57.8,63900.0,42.0045,42.0118,41.961,41.9828,63900.0
2014-08-07 10:45:00,57.8,57.8,57.7,57.7,82400.0,41.9828,41.9828,41.9101,41.9101,82400.0
2014-08-07 10:50:00,57.71,57.72,57.65,57.71,72200.0,41.9174,41.9246,41.8738,41.9174,72200.0
2014-08-07 10:55:00,57.71,57.8,57.7,57.72,50000.0,41.9174,41.9828,41.9101,41.9246,50000.0
2014-08-07 11:00:00,57.72,57.75,57.65,57.67,72500.0,41.9246,41.9464,41.8738,41.8883,72500.0
2014-08-07 11:05:00,57.67,57.67,57.61,57.63,60600.0,41.8883,41.8883,41.8447,41.8593,60600.0
2014-08-07 11:10:00,57.63,57.66,57.6,57.61,34300.0,41.8593,41.8811,41.8375,41.8447,34300.0
2014-08-07 11:15:00,57.61,57.65,57.57,57.65,43200.0,41.8447,41.8738,41.8157,41.8738,43200.0
2014-08-07 11:20:00,57.65,57.8,57.65,57.79,35900.0,41.8738,41.9828,41.8738,41.9755,35900.0
2014-08-07 11:25:00,57.8,57.8,57.73,57.73,34100.0,41.9828,41.9828,41.9319,41.9319,34100.0
2014-08-07 11:30:00,57.73,57.79,57.71,57.74,33600.0,41.9319,41.9755,41.9174,41.9392,33600.0
2014-08-07 11:35:00,57.74,57.79,57.73,57.76,32300.0,41.9392,41.9755,41.9319,41.9537,32300.0
2014-08-07 11:40:00,57.75,57.75,57.62,57.63,18500.0,41.9464,41.9464,41.852,41.8593,18500.0
2014-08-07 11:45:00,57.62,57.63,57.58,57.61,62700.0,41.852,41.8593,41.823,41.8447,62700.0
2014-08-07 11:50:00,57.62,57.65,57.57,57.58,24600.0,41.852,41.8738,41.8157,41.823,24600.0
2014-08-07 11:55:00,57.58,57.66,57.57,57.66,29900.0,41.823,41.8811,41.8157,41.8811,29900.0
2014-08-07 12:00:00,57.66,57.69,57.59,57.69,27900.0,41.8811,41.9029,41.8302,41.9029,27900.0
2014-08-07 12:05:00,57.68,57.74,57.68,57.71,63900.0,41.8956,41.9392,41.8956,41.9174,63900.0
2014-08-07 12:10:00,57.71,57.72,57.62,57.62,71100.0,41.9174,41.9246,41.852,41.852,71100.0
2014-08-07 12:15:00,57.61,57.61,57.56,57.58,54800.0,41.8447,41.8447,41.8084,41.823,54800.0
2014-08-07 12:20:00,57.59,57.65,57.57,57.65,41900.0,41.8302,41.8738,41.8157,41.8738,41900.0
2014-08-07 12:25:00,57.65,57.7,57.63,57.64,48700.0,41.8738,41.9101,41.8593,41.8665,48700.0
2014-08-07 12:30:00,57.64,57.66,57.6,57.63,23900.0,41.8665,41.8811,41.8375,41.8593,23900.0
2014-08-07 12:35:00,57.62,57.62,57.5,57.57,39900.0,41.852,41.852,41.7648,41.8157,39900.0
2014-08-07 12:40:00,57.56,57.58,57.53,57.57,33000.0,41.8084,41.823,41.7866,41.8157,33000.0
2014-08-07 12:45:00,57.59,57.6,57.56,57.59,17400.0,41.8302,41.8375,41.8084,41.8302,17400.0
2014-08-07 12:50:00,57.6,57.61,57.56,57.61,23900.0,41.8375,41.8447,41.8084,41.8447,23900.0
2014-08-07 12:55:00,57.62,57.62,57.58,57.59,55100.0,41.852,41.852,41.823,41.8302,55100.0
2014-08-07 13:00:00,57.6,57.67,57.58,57.66,23800.0,41.8375,41.8883,41.823,41.8811,23800.0
2014-08-07 13:05:00,57.66,57.75,57.66,57.75,35200.0,41.8811,41.9464,41.8811,41.9464,35200.0
2014-08-07 13:10:00,57.76,57.77,57.74,57.75,20900.0,41.9537,41.961,41.9392,41.9464,20900.0
2014-08-07 13:15:00,57.75,57.75,57.71,57.71,41000.0,41.9464,41.9464,41.9174,41.9174,41000.0
2014-08-07 13:20:00,57.72,57.72,57.67,57.68,36000.0,41.9246,41.9246,41.8883,41.8956,36000.0
2014-08-07 13:25:00,57.69,57.72,57.68,57.69,29200.0,41.9029,41.9246,41.8956,41.9029,29200.0
2014-08-07 13:30:00,57.7,57.73,57.69,57.69,24400.0,41.9101,41.9319,41.9029,41.9029,24400.0
2014-08-07 13:35:00,57.7,57.7,57.66,57.69,32200.0,41.9101,41.9101,41.8811,41.9029,32200.0
2014-08-07 13:40:00,57.7,57.71,57.67,57.67,39300.0,41.9101,41.9174,41.8883,41.8883,39300.0
2014-08-07 13:45:00,57.67,57.68,57.63,57.63,22200.0,41.8883,41.8956,41.8593,41.8593,22200.0
2014-08-07 13:50:00,57.63,57.64,57.6,57.6,16900.0,41.8593,41.8665,41.8375,41.8375,16900.0
2014-08-07 13:55:00,57.6,57.6,57.58,57.58,18300.0,41.8375,41.8375,41.823,41.823,18300.0
2014-08-07 14:00:00,57.58,57.59,57.53,57.53,32300.0,41.823,41.8302,41.7866,41.7866,32300.0
2014-08-07 14:05:00,57.53,57.55,57.51,57.55,51200.0,41.7866,41.8012,41.7721,41.8012,51200.0
2014-08-07 14:10:00,57.55,57.55,57.52,57.53,50600.0,41.8012,41.8012,41.7794,41.7866,50600.0
2014-08-07 14:15:00,57.54,57.54,57.45,57.48,75200.0,41.7939,41.7939,41.7285,41.7503,75200.0
2014-08-07 14:20:00,57.48,57.52,57.45,57.49,39000.0,41.7503,41.7794,41.7285,41.7576,39000.0
2014-08-07 14:25:00,57.49,57.51,57.47,57.51,24500.0,41.7576,41.7721,41.7431,41.7721,24500.0
2014-08-07 14:30:00,57.5,57.5,57.45,57.45,61000.0,41.7648,41.7648,41.7285,41.7285,61000.0
2014-08-07 14:35:00,57.45,57.48,57.45,57.46,39100.0,41.7285,41.7503,41.7285,41.7358,39100.0
2014-08-07 14:40:00,57.46,57.48,57.4,57.4,49900.0,41.7358,41.7503,41.6922,41.6922,49900.0
2014-08-07 14:45:00,57.4,57.44,57.4,57.42,35900.0,41.6922,41.7213,41.6922,41.7067,35900.0
2014-08-07 14:50:00,57.42,57.46,57.39,57.42,44400.0,41.7067,41.7358,41.685,41.7067,44400.0
2014-08-07 14:55:00,57.42,57.42,57.33,57.34,48200.0,41.7067,41.7067,41.6414,41.6486,48200.0
2014-08-07 15:00:00,57.34,57.4,57.34,57.38,50200.0,41.6486,41.6922,41.6486,41.6777,50200.0
2014-08-07 15:05:00,57.38,57.4,57.28,57.32,68600.0,41.6777,41.6922,41.6051,41.6341,68600.0
2014-08-07 15:10:00,57.32,57.37,57.31,57.33,49600.0,41.6341,41.6704,41.6268,41.6414,49600.0
2014-08-07 15:15:00,57.34,57.37,57.27,57.36,56900.0,41.6486,41.6704,41.5978,41.6632,56900.0
2014-08-07 15:20:00,57.36,57.36,57.29,57.33,63700.0,41.6632,41.6632,41.6123,41.6414,63700.0
2014-08-07 15:25:00,57.33,57.38,57.32,57.38,66900.0,41.6414,41.6777,41.6341,41.6777,66900.0
2014-08-07 15:30:00,57.38,57.41,57.35,57.37,95200.0,41.6777,41.6995,41.6559,41.6704,95200.0
2014-08-07 15:35:00,57.37,57.48,57.34,57.48,107900.0,41.6704,41.7503,41.6486,41.7503,107900.0
2014-08-07 15:40:00,57.48,57.5,57.41,57.43,155700.0,41.7503,41.7648,41.6995,41.714,155700.0
2014-08-07 15:45:00,57.42,57.43,57.38,57.39,130200.0,41.7067,41.714,41.6777,41.685,130200.0
2014-08-07 15:50:00,57.39,57.5,57.39,57.47,155800.0,41.685,41.7648,41.685,41.7431,155800.0
2014-08-07 15:55:00,57.46,57.54,57.46,57.51,213600.0,41.7358,41.7939,41.7358,41.7721,213600.0
2014-08-08 09:30:00,57.89,58.02,57.71,57.86,161900.0,42.0481,42.1425,41.9174,42.0263,161900.0
2014-08-08 09:35:00,57.87,57.89,57.76,57.77,48200.0,42.0336,42.0481,41.9537,41.961,48200.0
2014-08-08 09:40:00,57.77,57.79,57.66,57.73,62000.0,41.961,41.9755,41.8811,41.9319,62000.0
2014-08-08 09:45:00,57.72,57.72,57.66,57.69,43500.0,41.9246,41.9246,41.8811,41.9029,43500.0
2014-08-08 09:50:00,57.7,57.79,57.7,57.74,29100.0,41.9101,41.9755,41.9101,41.9392,29100.0
2014-08-08 09:55:00,57.75,57.81,57.62,57.68,59400.0,41.9464,41.99,41.852,41.8956,59400.0
2014-08-08 10:00:00,57.68,57.8,57.63,57.8,39600.0,41.8956,41.9828,41.8593,41.9828,39600.0
2014-08-08 10:05:00,57.8,57.88,57.8,57.88,33000.0,41.9828,42.0409,41.9828,42.0409,33000.0
2014-08-08 10:10:00,57.88,57.88,57.82,57.83,22700.0,42.0409,42.0409,41.9973,42.0045,22700.0
2014-08-08 10:15:00,57.83,57.86,57.8,57.81,23700.0,42.0045,42.0263,41.9828,41.99,23700.0
2014-08-08 10:20:00,57.81,57.81,57.77,57.79,21100.0,41.99,41.99,41.961,41.9755,21100.0
2014-08-08 10:25:00,57.78,57.79,57.7,57.73,24600.0,41.9682,41.9755,41.9101,41.9319,24600.0
2014-08-08 10:30:00,57.74,57.77,57.72,57.76,26100.0,41.9392,41.961,41.9246,41.9537,26100.0
2014-08-08 10:35:00,57.76,57.87,57.75,57.86,18300.0,41.9537,42.0336,41.9464,42.0263,18300.0
2014-08-08 10:40:00,57.86,57.92,57.86,57.87,40900.0,42.0263,42.0699,42.0263,42.0336,40900.0
2014-08-08 10:45:00,57.88,57.92,57.86,57.92,47900.0,42.0409,42.0699,42.0263,42.0699,47900.0
2014-08-08 10:50:00,57.92,57.92,57.84,57.84,36700.0,42.0699,42.0699,42.0118,42.0118,36700.0
2014-08-08 10:55:00,57.85,57.87,57.8,57.82,45000.0,42.0191,42.0336,41.9828,41.9973,45000.0
2014-08-08 11:00:00,57.82,57.86,57.8,57.86,82700.0,41.9973,42.0263,41.9828,42.0263,82700.0
2014-08-08 11:05:00,57.86,57.89,57.82,57.83,51500.0,42.0263,42.0481,41.9973,42.0045,51500.0
2014-08-08 11:10:00,57.83,57.91,57.83,57.89,29700.0,42.0045,42.0627,42.0045,42.0481,29700.0
2014-08-08 11:15:00,57.9,57.9,57.85,57.88,21900.0,42.0554,42.0554,42.0191,42.0409,21900.0
2014-08-08 11:20:00,57.88,57.88,57.8,57.83,26300.0,42.0409,42.0409,41.9828,42.0045,26300.0
2014-08-08 11:25:00,57.83,57.83,57.8,57.81,28100.0,42.0045,42.0045,41.9828,41.99,28100.0
2014-08-08 11:30:00,57.81,57.85,57.8,57.83,53300.0,41.99,42.0191,41.9828,42.0045,53300.0
2014-08-08 11:35:00,57.84,57.84,57.79,57.84,32500.0,42.0118,42.0118,41.9755,42.0118,32500.0
2014-08-08 11:40:00,57.84,57.85,57.8,57.82,42200.0,42.0118,42.0191,41.9828,41.9973,42200.0
2014-08-08 11:45:00,57.82,57.82,57.79,57.8,28200.0,41.9973,41.9973,41.9755,41.9828,28200.0
2014-08-08 11:50:00,57.81,57.81,57.77,57.78,19000.0,41.99,41.99,41.961,41.9682,19000.0
2014-08-08 11:55:00,57.78,57.84,57.78,57.83,26700.0,41.9682,42.0118,41.9682,42.0045,26700.0
2014-08-08 12:00:00,57.84,57.84,57.8,57.8,23500.0,42.0118,42.0118,41.9828,41.9828,23500.0
2014-08-08 12:05:00,57.81,57.83,57.76,57.78,74700.0,41.99,42.0045,41.9537,41.9682,74700.0
2014-08-08 12:10:00,57.78,57.78,57.75,57.76,31400.0,41.9682,41.9682,41.9464,41.9537,31400.0
2014-08-08 12:15:00,57.76,57.79,57.72,57.77,90600.0,41.9537,41.9755,41.9246,41.961,90600.0
2014-08-08 12:20:00,57.77,57.79,57.75,57.78,84200.0,41.961,41.9755,41.9464,41.9682,84200.0
2014-08-08 12:25:00,57.79,57.79,57.74,57.76,29500.0,41.9755,41.9755,41.9392,41.9537,29500.0
2014-08-08 12:30:00,57.75,57.76,57.74,57.76,21800.0,41.9464,41.9537,41.9392,41.9537,21800.0
2014-08-08 12:35:00,57.75,57.78,57.74,57.78,39700.0,41.9464,41.9682,41.9392,41.9682,39700.0
2014-08-08 12:40:00,57.78,57.8,57.78,57.8,22000.0,41.9682,41.9828,41.9682,41.9828,22000.0
2014-08-08 12:45:00,57.79,57.79,57.77,57.77,20800.0,41.9755,41.9755,41.961,41.961,20800.0
2014-08-08 12:50:00,57.77,57.78,57.76,57.77,46300.0,41.961,41.9682,41.9537,41.961,46300.0
2014-08-08 12:55:00,57.77,57.79,57.76,57.77,22300.0,41.961,41.9755,41.9537,41.961,22300.0
2014-08-08 13:00:00,57.78,57.81,57.77,57.8,49400.0,41.9682,41.99,41.961,41.9828,49400.0
2014-08-08 13:05:00,57.8,57.81,57.79,57.8,73200.0,41.9828,41.99,41.9755,41.9828,73200.0
2014-08-08 13:10:00,57.8,57.86,57.79,57.86,74000.0,41.9828,42.0263,41.9755,42.0263,74000.0
2014-08-08 13:15:00,57.87,58.04,57.87,58.03,62900.0,42.0336,42.1571,42.0336,42.1498,62900.0
2014-08-08 13:20:00,58.03,58.14,58.03,58.11,60600.0,42.1498,42.2297,42.1498,42.2079,60600.0
2014-08-08 13:25:00,58.12,58.13,58.06,58.13,102400.0,42.2152,42.2224,42.1716,42.2224,102400.0
2014-08-08 13:30:00,58.13,58.14,58.03,58.07,42200.0,42.2224,42.2297,42.1498,42.1789,42200.0
2014-08-08 13:35:00,58.07,58.12,58.06,58.12,38700.0,42.1789,42.2152,42.1716,42.2152,38700.0
2014-08-08 13:40:00,58.12,58.19,58.12,58.16,76700.0,42.2152,42.266,42.2152,42.2442,76700.0
2014-08-08 13:45:00,58.17,58.2,58.16,58.18,44800.0,42.2515,42.2733,42.2442,42.2588,44800.0
2014-08-08 13:50:00,58.18,58.18,58.15,58.17,26800.0,42.2588,42.2588,42.237,42.2515,26800.0
2014-08-08 13:55:00,58.16,58.17,58.15,58.17,47800.0,42.2442,42.2515,42.237,42.2515,47800.0
2014-08-08 14:00:00,58.16,58.2,58.16,58.2,38400.0,42.2442,42.2733,42.2442,42.2733,38400.0
2014-08-08 14:05:00,58.2,58.25,58.2,58.23,48200.0,42.2733,42.3096,42.2733,42.2951,48200.0
2014-08-08 14:10:00,58.23,58.23,58.18,58.2,29000.0,42.2951,42.2951,42.2588,42.2733,29000.0
2014-08-08 14:15:00,58.19,58.2,58.18,58.2,14000.0,42.266,42.2733,42.2588,42.2733,14000.0
2014-08-08 14:20:00,58.2,58.21,58.18,58.19,23700.0,42.2733,42.2806,42.2588,42.266,23700.0
2014-08-08 14:25:00,58.19,58.23,58.19,58.22,40800.0,42.266,42.2951,42.266,42.2878,40800.0
2014-08-08 14:30:00,58.22,58.24,58.2,58.22,48000.0,42.2878,42.3023,42.2733,42.2878,48000.0
2014-08-08 14:35:00,58.22,58.28,58.22,58.28,68600.0,42.2878,42.3314,42.2878,42.3314,68600.0
2014-08-08 14:40:00,58.28,58.28,58.21,58.22,64700.0,42.3314,42.3314,42.2806,42.2878,64700.0
2014-08-08 14:45:00,58.23,58.28,58.22,58.27,59600.0,42.2951,42.3314,42.2878,42.3241,59600.0
2014-08-08 14:50:00,58.26,58.26,58.21,58.21,27000.0,42.3169,42.3169,42.2806,42.2806,27000.0
2014-08-08 14:55:00,58.22,58.23,58.2,58.21,54900.0,42.2878,42.2951,42.2733,42.2806,54900.0
2014-08-08 15:00:00,58.21,58.24,58.2,58.24,34100.0,42.2806,42.3023,42.2733,42.3023,34100.0
2014-08-08 15:05:00,58.24,58.25,58.24,58.25,24100.0,42.3023,42.3096,42.3023,42.3096,24100.0
2014-08-08 15:10:00,58.25,58.26,58.23,58.25,53900.0,42.3096,42.3169,42.2951,42.3096,53900.0
2014-08-08 15:15:00,58.25,58.3,58.25,58.3,33900.0,42.3096,42.3459,42.3096,42.3459,33900.0
2014-08-08 15:20:00,58.3,58.34,58.28,58.34,61600.0,42.3459,42.375,42.3314,42.375,61600.0
2014-08-08 15:25:00,58.34,58.45,58.34,58.45,46200.0,42.375,42.4549,42.375,42.4549,46200.0
2014-08-08 15:30:00,58.45,58.48,58.43,58.47,113800.0,42.4549,42.4767,42.4403,42.4694,113800.0
2014-08-08 15:35:00,58.48,58.54,58.46,58.54,103200.0,42.4767,42.5202,42.4621,42.5202,103200.0
2014-08-08 15:40:00,58.54,58.59,58.51,58.58,151100.0,42.5202,42.5566,42.4985,42.5493,151100.0
2014-08-08 15:45:00,58.57,58.59,58.52,58.56,191500.0,42.542,42.5566,42.5057,42.5348,191500.0
2014-08-08 15:50:00,58.57,58.58,58.52,58.54,145800.0,42.542,42.5493,42.5057,42.5202,145800.0
2014-08-08 15:55:00,58.55,58.58,58.53,58.53,264500.0,42.5275,42.5493,42.513,42.513,264500.0
2014-08-11 09:30:00,58.6,58.67,58.43,58.47,102300.0,42.5638,42.6147,42.4403,42.4694,102300.0
2014-08-11 09:35:00,58.47,58.54,58.42,58.49,76000.0,42.4694,42.5202,42.4331,42.4839,76000.0
2014-08-11 09:40:00,58.49,58.49,58.23,58.28,80400.0,42.4839,42.4839,42.2951,42.3314,80400.0
2014-08-11 09:45:00,58.27,58.37,58.22,58.34,17700.0,42.3241,42.3968,42.2878,42.375,17700.0
2014-08-11 09:50:00,58.34,58.4,58.32,58.38,54100.0,42.375,42.4186,42.3605,42.404,54100.0
2014-08-11 09:55:00,58.41,58.47,58.31,58.31,64800.0,42.4258,42.4694,42.3532,42.3532,64800.0
2014-08-11 10:00:00,58.32,58.37,58.28,58.28,25600.0,42.3605,42.3968,42.3314,42.3314,25600.0
2014-08-11 10:05:00,58.28,58.33,58.27,58.31,19500.0,42.3314,42.3677,42.3241,42.3532,19500.0
2014-08-11 10:10:00,58.31,58.36,58.31,58.32,33500.0,42.3532,42.3895,42.3532,42.3605,33500.0
2014-08-11 10:15:00,58.33,58.37,58.31,58.31,46300.0,42.3677,42.3968,42.3532,42.3532,46300.0
2014-08-11 10:20:00,58.31,58.31,58.28,58.28,18700.0,42.3532,42.3532,42.3314,42.3314,18700.0
2014-08-11 10:25:00,58.27,58.28,58.17,58.17,40800.0,42.3241,42.3314,42.2515,42.2515,40800.0
2014-08-11 10:30:00,58.17,58.22,58.15,58.21,25800.0,42.2515,42.2878,42.237,42.2806,25800.0
2014-08-11 10:35:00,58.22,58.3,58.22,58.3,17000.0,42.2878,42.3459,42.2878,42.3459,17000.0
2014-08-11 10:40:00,58.3,58.31,58.27,58.3,27300.0,42.3459,42.3532,42.3241,42.3459,27300.0
2014-08-11 10:45:00,58.3,58.32,58.29,58.29,27800.0,42.3459,42.3605,42.3387,42.3387,27800.0
2014-08-11 10:50:00,58.3,58.31,58.16,58.21,34200.0,42.3459,42.3532,42.2442,42.2806,34200.0
2014-08-11 10:55:00,58.21,58.21,58.16,58.18,36400.0,42.2806,42.2806,42.2442,42.2588,36400.0
2014-08-11 11:00:00,58.16,58.21,58.16,58.19,17700.0,42.2442,42.2806,42.2442,42.266,17700.0
2014-08-11 11:05:00,58.19,58.28,58.19,58.28,23000.0,42.266,42.3314,42.266,42.3314,23000.0
2014-08-11 11:10:00,58.28,58.32,58.27,58.29,39600.0,42.3314,42.3605,42.3241,42.3387,39600.0
2014-08-11 11:15:00,58.3,58.34,58.3,58.31,21900.0,42.3459,42.375,42.3459,42.3532,21900.0
2014-08-11 11:20:00,58.3,58.33,58.29,58.3,25100.0,42.3459,42.3677,42.3387,42.3459,25100.0
2014-08-11 11:25:00,58.29,58.3,58.27,58.29,19400.0,42.3387,42.3459,42.3241,42.3387,19400.0
2014-08-11 11:30:00,58.29,58.32,58.27,58.29,79000.0,42.3387,42.3605,42.3241,42.3387,79000.0
2014-08-11 11:35:00,58.28,58.29,58.21,58.22,19800.0,42.3314,42.3387,42.2806,42.2878,19800.0
2014-08-11 11:40:00,58.22,58.24,58.2,58.23,13800.0,42.2878,42.3023,42.2733,42.2951,13800.0
2014-08-11 11:45:00,58.25,58.29,58.25,58.29,7200.0,42.3096,42.3387,42.3096,42.3387,7200.0
2014-08-11 11:50:00,58.29,58.34,58.29,58.29,36800.0,42.3387,42.375,42.3387,42.3387,36800.0
2014-08-11 11:55:00,58.29,58.31,58.29,58.29,10800.0,42.3387,42.3532,42.3387,42.3387,10800.0
2014-08-11 12:00:00,58.29,58.3,58.25,58.27,15700.0,42.3387,42.3459,42.3096,42.3241,15700.0
2014-08-11 12:05:00,58.26,58.28,58.25,58.27,27600.0,42.3169,42.3314,42.3096,42.3241,27600.0
2014-08-11 12:10:00,58.26,58.29,58.25,58.26,9100.0,42.3169,42.3387,42.3096,42.3169,9100.0
2014-08-11 12:15:00,58.26,58.3,58.26,58.27,22400.0,42.3169,42.3459,42.3169,42.3241,22400.0
2014-08-11 12:20:00,58.27,58.3,58.27,58.3,13100.0,42.3241,42.3459,42.3241,42.3459,13100.0
2014-08-11 12:25:00,58.3,58.3,58.27,58.3,10600.0,42.3459,42.3459,42.3241,42.3459,10600.0
2014-08-11 12:30:00,58.3,58.31,58.27,58.29,20200.0,42.3459,42.3532,42.3241,42.3387,20200.0
2014-08-11 12:35:00,58.28,58.3,58.28,58.29,6800.0,42.3314,42.3459,42.3314,42.3387,6800.0
2014-08-11 12:40:00,58.29,58.31,58.28,58.3,16100.0,42.3387,42.3532,42.3314,42.3459,16100.0
2014-08-11 12:45:00,58.3,58.31,58.29,58.3,11700.0,42.3459,42.3532,42.3387,42.3459,11700.0
2014-08-11 12:50:00,58.3,58.31,58.29,58.3,22900.0,42.3459,42.3532,42.3387,42.3459,22900.0
2014-08-11 12:55:00,58.31,58.35,58.31,58.31,19900.0,42.3532,42.3822,42.3532,42.3532,19900.0
2014-08-11 13:00:00,58.32,58.36,58.32,58.36,15800.0,42.3605,42.3895,42.3605,42.3895,15800.0
2014-08-11 13:05:00,58.36,58.36,58.33,58.33,12300.0,42.3895,42.3895,42.3677,42.3677,12300.0
2014-08-11 13:10:00,58.34,58.36,58.33,58.36,17900.0,42.375,42.3895,42.3677,42.3895,17900.0
2014-08-11 13:15:00,58.35,58.38,58.33,58.38,18000.0,42.3822,42.404,42.3677,42.404,18000.0
2014-08-11 13:20:00,58.38,58.39,58.37,58.38,9600.0,42.404,42.4113,42.3968,42.404,9600.0
2014-08-11 13:25:00,58.39,58.41,58.35,58.35,16500.0,42.4113,42.4258,42.3822,42.3822,16500.0
2014-08-11 13:30:00,58.36,58.4,58.36,58.38,12900.0,42.3895,42.4186,42.3895,42.404,12900.0
2014-08-11 13:35:00,58.37,58.41,58.35,58.4,14700.0,42.3968,42.4258,42.3822,42.4186,14700.0
2014-08-11 13:40:00,58.4,58.42,58.39,58.39,14800.0,42.4186,42.4331,42.4113,42.4113,14800.0
2014-08-11 13:45:00,58.39,58.42,58.39,58.42,13000.0,42.4113,42.4331,42.4113,42.4331,13000.0
2014-08-11 13:50:00,58.42,58.42,58.36,58.36,23600.0,42.4331,42.4331,42.3895,42.3895,23600.0
2014-08-11 13:55:00,58.36,58.36,58.31,58.34,28700.0,42.3895,42.3895,42.3532,42.375,28700.0
2014-08-11 14:00:00,58.34,58.37,58.31,58.36,35800.0,42.375,42.3968,42.3532,42.3895,35800.0
2014-08-11 14:05:00,58.37,58.43,58.36,58.42,98600.0,42.3968,42.4403,42.3895,42.4331,98600.0
2014-08-11 14:10:00,58.42,58.42,58.37,58.41,14500.0,42.4331,42.4331,42.3968,42.4258,14500.0
2014-08-11 14:15:00,58.41,58.47,58.39,58.47,17300.0,42.4258,42.4694,42.4113,42.4694,17300.0
2014-08-11 14:20:00,58.48,58.48,58.42,58.44,16300.0,42.4767,42.4767,42.4331,42.4476,16300.0
2014-08-11 14:25:00,58.44,58.45,58.42,58.45,8700.0,42.4476,42.4549,42.4331,42.4549,8700.0
2014-08-11 14:30:00,58.45,58.49,58.43,58.48,12900.0,42.4549,42.4839,42.4403,42.4767,12900.0
2014-08-11 14:35:00,58.49,58.5,58.46,58.47,45800.0,42.4839,42.4912,42.4621,42.4694,45800.0
2014-08-11 14:40:00,58.47,58.47,58.43,58.44,26500.0,42.4694,42.4694,42.4403,42.4476,26500.0
2014-08-11 14:45:00,58.44,58.45,58.42,58.44,14600.0,42.4476,42.4549,42.4331,42.4476,14600.0
2014-08-11 14:50:00,58.44,58.45,58.41,58.41,16000.0,42.4476,42.4549,42.4258,42.4258,16000.0
2014-08-11 14:55:00,58.41,58.42,58.39,58.39,17000.0,42.4258,42.4331,42.4113,42.4113,17000.0
2014-08-11 15:00:00,58.4,58.43,58.39,58.43,22200.0,42.4186,42.4403,42.4113,42.4403,22200.0
2014-08-11 15:05:00,58.43,58.45,58.41,58.43,21700.0,42.4403,42.4549,42.4258,42.4403,21700.0
2014-08-11 15:10:00,58.42,58.42,58.39,58.4,21300.0,42.4331,42.4331,42.4113,42.4186,21300.0
2014-08-11 15:15:00,58.41,58.42,58.36,58.36,22000.0,42.4258,42.4331,42.3895,42.3895,22000.0
2014-08-11 15:20:00,58.36,58.37,58.33,58.34,31600.0,42.3895,42.3968,42.3677,42.375,31600.0
2014-08-11 15:25:00,58.34,58.35,58.32,58.33,31300.0,42.375,42.3822,42.3605,42.3677,31300.0
2014-08-11 15:30:00,58.33,58.37,58.32,58.36,33700.0,42.3677,42.3968,42.3605,42.3895,33700.0
2014-08-11 15:35:00,58.36,58.38,58.31,58.32,39400.0,42.3895,42.404,42.3532,42.3605,39400.0
2014-08-11 15:40:00,58.32,58.35,58.3,58.3,43300.0,42.3605,42.3822,42.3459,42.3459,43300.0
2014-08-11 15:45:00,58.31,58.34,58.3,58.33,60300.0,42.3532,42.375,42.3459,42.3677,60300.0
2014-08-11 15:50:00,58.33,58.42,58.32,58.39,86600.0,42.3677,42.4331,42.3605,42.4113,86600.0
2014-08-11 15:55:00,58.4,58.41,58.33,58.35,183000.0,42.4186,42.4258,42.3677,42.3822,183000.0
2014-08-12 09:30:00,58.35,58.35,58.13,58.22,86000.0,42.3822,42.3822,42.2224,42.2878,86000.0
2014-08-12 09:35:00,58.21,58.32,58.17,58.31,31800.0,42.2806,42.3605,42.2515,42.3532,31800.0
2014-08-12 09:40:00,58.3,58.3,58.11,58.17,61300.0,42.3459,42.3459,42.2079,42.2515,61300.0
2014-08-12 09:45:00,58.16,58.36,58.16,58.32,72400.0,42.2442,42.3895,42.2442,42.3605,72400.0
2014-08-12 09:50:00,58.33,58.39,58.29,58.31,51200.0,42.3677,42.4113,42.3387,42.3532,51200.0
2014-08-12 09:55:00,58.3,58.31,58.2,58.22,34000.0,42.3459,42.3532,42.2733,42.2878,34000.0
2014-08-12 10:00:00,58.22,58.23,58.17,58.22,24400.0,42.2878,42.2951,42.2515,42.2878,24400.0
2014-08-12 10:05:00,58.22,58.28,58.12,58.14,41900.0,42.2878,42.3314,42.2152,42.2297,41900.0
2014-08-12 10:10:00,58.13,58.24,58.08,58.24,25400.0,42.2224,42.3023,42.1861,42.3023,25400.0
2014-08-12 10:15:00,58.23,58.28,58.19,58.28,18900.0,42.2951,42.3314,42.266,42.3314,18900.0
2014-08-12 10:20:00,58.27,58.28,58.23,58.28,19800.0,42.3241,42.3314,42.2951,42.3314,19800.0
2014-08-12 10:25:00,58.28,58.28,58.19,58.23,21200.0,42.3314,42.3314,42.266,42.2951,21200.0
2014-08-12 10:30:00,58.23,58.28,58.23,58.26,26100.0,42.2951,42.3314,42.2951,42.3169,26100.0
2014-08-12 10:35:00,58.25,58.27,58.17,58.23,153300.0,42.3096,42.3241,42.2515,42.2951,153300.0
2014-08-12 10:40:00,58.22,58.25,58.19,58.19,65700.0,42.2878,42.3096,42.266,42.266,65700.0
2014-08-12 10:45:00,58.18,58.24,58.16,58.2,39900.0,42.2588,42.3023,42.2442,42.2733,39900.0
2014-08-12 10:50:00,58.2,58.24,58.17,58.17,33200.0,42.2733,42.3023,42.2515,42.2515,33200.0
2014-08-12 10:55:00,58.18,58.27,58.18,58.2,42000.0,42.2588,42.3241,42.2588,42.2733,42000.0
2014-08-12 11:00:00,58.19,58.19,58.05,58.07,11700.0,42.266,42.266,42.1643,42.1789,11700.0
2014-08-12 11:05:00,58.09,58.09,58.02,58.03,25500.0,42.1934,42.1934,42.1425,42.1498,25500.0
2014-08-12 11:10:00,58.04,58.09,58.02,58.09,20500.0,42.1571,42.1934,42.1425,42.1934,20500.0
2014-08-12 11:15:00,58.09,58.11,58.03,58.07,29700.0,42.1934,42.2079,42.1498,42.1789,29700.0
2014-08-12 11:20:00,58.08,58.12,58.07,58.12,16000.0,42.1861,42.2152,42.1789,42.2152,16000.0
2014-08-12 11:25:00,58.12,58.22,58.11,58.22,12300.0,42.2152,42.2878,42.2079,42.2878,12300.0
2014-08-12 11:30:00,58.23,58.27,58.2,58.21,27700.0,42.2951,42.3241,42.2733,42.2806,27700.0
2014-08-12 11:35:00,58.21,58.21,58.16,58.16,14000.0,42.2806,42.2806,42.2442,42.2442,14000.0
2014-08-12 11:40:00,58.17,58.21,58.16,58.21,17800.0,42.2515,42.2806,42.2442,42.2806,17800.0
2014-08-12 11:45:00,58.21,58.27,58.21,58.26,12400.0,42.2806,42.3241,42.2806,42.3169,12400.0
2014-08-12 11:50:00,58.26,58.28,58.25,58.27,11400.0,42.3169,42.3314,42.3096,42.3241,11400.0
2014-08-12 11:55:00,58.27,58.34,58.26,58.32,15100.0,42.3241,42.375,42.3169,42.3605,15100.0
2014-08-12 12:00:00,58.32,58.33,58.26,58.28,29200.0,42.3605,42.3677,42.3169,42.3314,29200.0
2014-08-12 12:05:00,58.26,58.27,58.24,58.27,8500.0,42.3169,42.3241,42.3023,42.3241,8500.0
2014-08-12 12:10:00,58.28,58.3,58.25,58.25,25200.0,42.3314,42.3459,42.3096,42.3096,25200.0
2014-08-12 12:15:00,58.25,58.25,58.21,58.25,13900.0,42.3096,42.3096,42.2806,42.3096,13900.0
2014-08-12 12:20:00,58.24,58.26,58.22,58.25,12700.0,42.3023,42.3169,42.2878,42.3096,12700.0
2014-08-12 12:25:00,58.25,58.29,58.25,58.27,11900.0,42.3096,42.3387,42.3096,42.3241,11900.0
2014-08-12 12:30:00,58.27,58.3,58.27,58.28,7100.0,42.3241,42.3459,42.3241,42.3314,7100.0
2014-08-12 12:35:00,58.28,58.34,58.28,58.32,40100.0,42.3314,42.375,42.3314,42.3605,40100.0
2014-08-12 12:40:00,58.31,58.38,58.29,58.36,15700.0,42.3532,42.404,42.3387,42.3895,15700.0
2014-08-12 12:45:00,58.34,58.36,58.33,58.35,15200.0,42.375,42.3895,42.3677,42.3822,15200.0
2014-08-12 12:50:00,58.34,58.38,58.34,58.35,24100.0,42.375,42.404,42.375,42.3822,24100.0
2014-08-12 12:55:00,58.35,58.39,58.34,58.35,18600.0,42.3822,42.4113,42.375,42.3822,18600.0
2014-08-12 13:00:00,58.36,58.38,58.35,58.38,15900.0,42.3895,42.404,42.3822,42.404,15900.0
2014-08-12 13:05:00,58.37,58.4,58.36,58.39,28200.0,42.3968,42.4186,42.3895,42.4113,28200.0
2014-08-12 13:10:00,58.39,58.4,58.38,58.39,18500.0,42.4113,42.4186,42.404,42.4113,18500.0
2014-08-12 13:15:00,58.39,58.39,58.38,58.38,26200.0,42.4113,42.4113,42.404,42.404,26200.0
2014-08-12 13:20:00,58.39,58.42,58.37,58.38,29300.0,42.4113,42.4331,42.3968,42.404,29300.0
2014-08-12 13:25:00,58.38,58.4,58.37,58.39,22600.0,42.404,42.4186,42.3968,42.4113,22600.0
2014-08-12 13:30:00,58.39,58.41,58.36,58.37,20200.0,42.4113,42.4258,42.3895,42.3968,20200.0
2014-08-12 13:35:00,58.37,58.39,58.33,58.39,46100.0,42.3968,42.4113,42.3677,42.4113,46100.0
2014-08-12 13:40:00,58.39,58.39,58.35,58.37,10000.0,42.4113,42.4113,42.3822,42.3968,10000.0
2014-08-12 13:45:00,58.36,58.38,58.35,58.36,16200.0,42.3895,42.404,42.3822,42.3895,16200.0
2014-08-12 13:50:00,58.36,58.42,58.36,58.4,23300.0,42.3895,42.4331,42.3895,42.4186,23300.0
2014-08-12 13:55:00,58.4,58.42,58.38,58.41,17200.0,42.4186,42.4331,42.404,42.4258,17200.0
2014-08-12 14:00:00,58.4,58.43,58.38,58.41,27800.0,42.4186,42.4403,42.404,42.4258,27800.0
2014-08-12 14:05:00,58.41,58.42,58.38,58.38,15200.0,42.4258,42.4331,42.404,42.404,15200.0
2014-08-12 14:10:00,58.37,58.38,58.35,58.37,31400.0,42.3968,42.404,42.3822,42.3968,31400.0
2014-08-12 14:15:00,58.37,58.39,58.36,58.36,33000.0,42.3968,42.4113,42.3895,42.3895,33000.0
2014-08-12 14:20:00,58.37,58.38,58.33,58.37,21900.0,42.3968,42.404,42.3677,42.3968,21900.0
2014-08-12 14:25:00,58.37,58.39,58.35,58.39,44300.0,42.3968,42.4113,42.3822,42.4113,44300.0
2014-08-12 14:30:00,58.39,58.39,58.33,58.35,45100.0,42.4113,42.4113,42.3677,42.3822,45100.0
2014-08-12 14:35:00,58.35,58.38,58.33,58.36,29000.0,42.3822,42.404,42.3677,42.3895,29000.0
2014-08-12 14:40:00,58.36,58.4,58.32,58.37,18400.0,42.3895,42.4186,42.3605,42.3968,18400.0
2014-08-12 14:45:00,58.38,58.39,58.33,58.33,10500.0,42.404,42.4113,42.3677,42.3677,10500.0
2014-08-12 14:50:00,58.34,58.38,58.33,58.37,20000.0,42.375,42.404,42.3677,42.3968,20000.0
2014-08-12 14:55:00,58.37,58.42,58.37,58.38,22200.0,42.3968,42.4331,42.3968,42.404,22200.0
2014-08-12 15:00:00,58.38,58.42,58.33,58.34,37500.0,42.404,42.4331,42.3677,42.375,37500.0
2014-08-12 15:05:00,58.34,58.38,58.33,58.38,35500.0,42.375,42.404,42.3677,42.404,35500.0
2014-08-12 15:10:00,58.38,58.42,58.38,58.42,50500.0,42.404,42.4331,42.404,42.4331,50500.0
2014-08-12 15:15:00,58.42,58.43,58.4,58.41,22100.0,42.4331,42.4403,42.4186,42.4258,22100.0
2014-08-12 15:20:00,58.41,58.43,58.38,58.43,30500.0,42.4258,42.4403,42.404,42.4403,30500.0
2014-08-12 15:25:00,58.43,58.43,58.36,58.36,26700.0,42.4403,42.4403,42.3895,42.3895,26700.0
2014-08-12 15:30:00,58.36,58.41,58.35,58.41,36200.0,42.3895,42.4258,42.3822,42.4258,36200.0
2014-08-12 15:35:00,58.41,58.46,58.38,58.4,91000.0,42.4258,42.4621,42.404,42.4186,91000.0
2014-08-12 15:40:00,58.4,58.5,58.39,58.48,70400.0,42.4186,42.4912,42.4113,42.4767,70400.0
2014-08-12 15:45:00,58.48,58.51,58.46,58.51,53800.0,42.4767,42.4985,42.4621,42.4985,53800.0
2014-08-12 15:50:00,58.51,58.54,58.49,58.52,101200.0,42.4985,42.5202,42.4839,42.5057,101200.0
2014-08-12 15:55:00,58.51,58.54,58.47,58.47,114700.0,42.4985,42.5202,42.4694,42.4694,114700.0
2014-08-13 09:30:00,58.43,58.43,57.92,57.99,204300.0,42.4403,42.4403,42.0699,42.1208,204300.0
2014-08-13 09:35:00,57.92,58.0,57.81,57.93,77500.0,42.0699,42.128,41.99,42.0772,77500.0
2014-08-13 09:40:00,57.94,57.98,57.91,57.96,67000.0,42.0844,42.1135,42.0627,42.099,67000.0
2014-08-13 09:45:00,57.97,57.98,57.88,57.89,64300.0,42.1062,42.1135,42.0409,42.0481,64300.0
2014-08-13 09:50:00,57.88,57.9,57.76,57.76,72500.0,42.0409,42.0554,41.9537,41.9537,72500.0
2014-08-13 09:55:00,57.77,57.86,57.75,57.83,65700.0,41.961,42.0263,41.9464,42.0045,65700.0
2014-08-13 10:00:00,57.84,57.95,57.82,57.86,58500.0,42.0118,42.0917,41.9973,42.0263,58500.0
2014-08-13 10:05:00,57.85,57.9,57.84,57.85,72300.0,42.0191,42.0554,42.0118,42.0191,72300.0
2014-08-13 10:10:00,57.85,57.85,57.8,57.82,31200.0,42.0191,42.0191,41.9828,41.9973,31200.0
2014-08-13 10:15:00,57.8,57.82,57.78,57.78,38100.0,41.9828,41.9973,41.9682,41.9682,38100.0
2014-08-13 10:20:00,57.79,57.89,57.78,57.89,39200.0,41.9755,42.0481,41.9682,42.0481,39200.0
2014-08-13 10:25:00,57.89,57.9,57.85,57.87,50900.0,42.0481,42.0554,42.0191,42.0336,50900.0
2014-08-13 10:30:00,57.87,57.91,57.87,57.88,58200.0,42.0336,42.0627,42.0336,42.0409,58200.0
2014-08-13 10:35:00,57.89,57.92,57.88,57.92,25200.0,42.0481,42.0699,42.0409,42.0699,25200.0
2014-08-13 10:40:00,57.92,58.01,57.92,58.01,28900.0,42.0699,42.1353,42.0699,42.1353,28900.0
2014-08-13 10:45:00,58.0,58.09,57.99,58.09,32400.0,42.128,42.1934,42.1208,42.1934,32400.0
2014-08-13 10:50:00,58.08,58.18,58.07,58.18,12800.0,42.1861,42.2588,42.1789,42.2588,12800.0
2014-08-13 10:55:00,58.18,58.28,58.17,58.28,22900.0,42.2588,42.3314,42.2515,42.3314,22900.0
2014-08-13 11:00:00,58.28,58.33,58.24,58.24,38300.0,42.3314,42.3677,42.3023,42.3023,38300.0
2014-08-13 11:05:00,58.25,58.37,58.25,58.36,32000.0,42.3096,42.3968,42.3096,42.3895,32000.0
2014-08-13 11:10:00,58.36,58.41,58.34,58.36,33400.0,42.3895,42.4258,42.375,42.3895,33400.0
2014-08-13 11:15:00,58.36,58.38,58.33,58.37,20800.0,42.3895,42.404,42.3677,42.3968,20800.0
2014-08-13 11:20:00,58.37,58.38,58.34,58.38,15300.0,42.3968,42.404,42.375,42.404,15300.0
2014-08-13 11:25:00,58.38,58.38,58.34,58.35,31900.0,42.404,42.404,42.375,42.3822,31900.0
2014-08-13 11:30:00,58.36,58.4,58.36,58.39,18100.0,42.3895,42.4186,42.3895,42.4113,18100.0
2014-08-13 11:35:00,58.4,58.43,58.39,58.4,24900.0,42.4186,42.4403,42.4113,42.4186,24900.0
2014-08-13 11:40:00,58.4,58.41,58.34,58.35,49800.0,42.4186,42.4258,42.375,42.3822,49800.0
2014-08-13 11:45:00,58.35,58.4,58.35,58.39,17700.0,42.3822,42.4186,42.3822,42.4113,17700.0
2014-08-13 11:50:00,58.39,58.39,58.31,58.34,10600.0,42.4113,42.4113,42.3532,42.375,10600.0
2014-08-13 11:55:00,58.34,58.38,58.33,58.35,30900.0,42.375,42.404,42.3677,42.3822,30900.0
2014-08-13 12:00:00,58.36,58.39,58.32,58.32,22700.0,42.3895,42.4113,42.3605,42.3605,22700.0
2014-08-13 12:05:00,58.31,58.33,58.25,58.29,39800.0,42.3532,42.3677,42.3096,42.3387,39800.0
2014-08-13 12:10:00,58.3,58.36,58.3,58.36,17800.0,42.3459,42.3895,42.3459,42.3895,17800.0
2014-08-13 12:15:00,58.36,58.36,58.34,58.35,13900.0,42.3895,42.3895,42.375,42.3822,13900.0
2014-08-13 12:20:00,58.36,58.4,58.34,58.4,19300.0,42.3895,42.4186,42.375,42.4186,19300.0
2014-08-13 12:25:00,58.39,58.42,58.39,58.42,21700.0,42.4113,42.4331,42.4113,42.4331,21700.0
2014-08-13 12:30:00,58.42,58.45,58.41,58.44,29100.0,42.4331,42.4549,42.4258,42.4476,29100.0
2014-08-13 12:35:00,58.44,58.45,58.43,58.44,15200.0,42.4476,42.4549,42.4403,42.4476,15200.0
2014-08-13 12:40:00,58.44,58.46,58.42,58.46,14600.0,42.4476,42.4621,42.4331,42.4621,14600.0
2014-08-13 12:45:00,58.45,58.48,58.43,58.45,30400.0,42.4549,42.4767,42.4403,42.4549,30400.0
2014-08-13 12:50:00,58.45,58.46,58.43,58.45,39600.0,42.4549,42.4621,42.4403,42.4549,39600.0
2014-08-13 12:55:00,58.45,58.45,58.41,58.43,20300.0,42.4549,42.4549,42.4258,42.4403,20300.0
2014-08-13 13:00:00,58.44,58.44,58.39,58.39,10500.0,42.4476,42.4476,42.4113,42.4113,10500.0
2014-08-13 13:05:00,58.38,58.4,58.34,58.34,31600.0,42.404,42.4186,42.375,42.375,31600.0
2014-08-13 13:10:00,58.35,58.35,58.3,58.3,11600.0,42.3822,42.3822,42.3459,42.3459,11600.0
2014-08-13 13:15:00,58.3,58.35,58.3,58.33,21600.0,42.3459,42.3822,42.3459,42.3677,21600.0
2014-08-13 13:20:00,58.33,58.33,58.28,58.31,11000.0,42.3677,42.3677,42.3314,42.3532,11000.0
2014-08-13 13:25:00,58.3,58.33,58.3,58.3,11200.0,42.3459,42.3677,42.3459,42.3459,11200.0
2014-08-13 13:30:00,58.31,58.34,58.31,58.34,17400.0,42.3532,42.375,42.3532,42.375,17400.0
2014-08-13 13:35:00,58.34,58.35,58.33,58.33,19400.0,42.375,42.3822,42.3677,42.3677,19400.0
2014-08-13 13:40:00,58.34,58.43,58.33,58.41,48600.0,42.375,42.4403,42.3677,42.4258,48600.0
2014-08-13 13:45:00,58.4,58.42,58.38,58.4,12000.0,42.4186,42.4331,42.404,42.4186,12000.0
2014-08-13 13:50:00,58.39,58.4,58.36,58.36,19500.0,42.4113,42.4186,42.3895,42.3895,19500.0
2014-08-13 13:55:00,58.36,58.37,58.34,58.36,45400.0,42.3895,42.3968,42.375,42.3895,45400.0
2014-08-13 14:00:00,58.37,58.37,58.29,58.29,47800.0,42.3968,42.3968,42.3387,42.3387,47800.0
2014-08-13 14:05:00,58.3,58.3,58.26,58.28,23700.0,42.3459,42.3459,42.3169,42.3314,23700.0
2014-08-13 14:10:00,58.29,58.37,58.29,58.37,24500.0,42.3387,42.3968,42.3387,42.3968,24500.0
2014-08-13 14:15:00,58.36,58.36,58.34,58.34,41100.0,42.3895,42.3895,42.375,42.375,41100.0
2014-08-13 14:20:00,58.33,58.33,58.3,58.32,27400.0,42.3677,42.3677,42.3459,42.3605,27400.0
2014-08-13 14:25:00,58.32,58.33,58.31,58.33,11500.0,42.3605,42.3677,42.3532,42.3677,11500.0
2014-08-13 14:30:00,58.33,58.39,58.32,58.39,22100.0,42.3677,42.4113,42.3605,42.4113,22100.0
2014-08-13 14:35:00,58.39,58.42,58.36,58.36,35900.0,42.4113,42.4331,42.3895,42.3895,35900.0
2014-08-13 14:40:00,58.35,58.4,58.35,58.38,20500.0,42.3822,42.4186,42.3822,42.404,20500.0
2014-08-13 14:45:00,58.38,58.39,58.35,58.36,23700.0,42.404,42.4113,42.3822,42.3895,23700.0
2014-08-13 14:50:00,58.37,58.37,58.34,58.35,18400.0,42.3968,42.3968,42.375,42.3822,18400.0
2014-08-13 14:55:00,58.35,58.36,58.34,58.34,40200.0,42.3822,42.3895,42.375,42.375,40200.0
2014-08-13 15:00:00,58.33,58.34,58.26,58.29,40200.0,42.3677,42.375,42.3169,42.3387,40200.0
2014-08-13 15:05:00,58.29,58.32,58.28,58.29,20100.0,42.3387,42.3605,42.3314,42.3387,20100.0
2014-08-13 15:10:00,58.3,58.3,58.29,58.29,30000.0,42.3459,42.3459,42.3387,42.3387,30000.0
2014-08-13 15:15:00,58.29,58.33,58.27,58.32,47600.0,42.3387,42.3677,42.3241,42.3605,47600.0
2014-08-13 15:20:00,58.31,58.35,58.3,58.34,46700.0,42.3532,42.3822,42.3459,42.375,46700.0
2014-08-13 15:25:00,58.33,58.38,58.33,58.37,46900.0,42.3677,42.404,42.3677,42.3968,46900.0
2014-08-13 15:30:00,58.37,58.37,58.3,58.31,65000.0,42.3968,42.3968,42.3459,42.3532,65000.0
2014-08-13 15:35:00,58.3,58.31,58.25,58.25,41800.0,42.3459,42.3532,42.3096,42.3096,41800.0
2014-08-13 15:40:00,58.25,58.28,58.21,58.25,120200.0,42.3096,42.3314,42.2806,42.3096,120200.0
2014-08-13 15:45:00,58.26,58.27,58.24,58.25,126400.0,42.3169,42.3241,42.3023,42.3096,126400.0
2014-08-13 15:50:00,58.25,58.28,58.24,58.28,100600.0,42.3096,42.3314,42.3023,42.3314,100600.0
2014-08-13 15:55:00,58.28,58.31,58.24,58.26,198400.0,42.3314,42.3532,42.3023,42.3169,198400.0
2014-08-14 09:30:00,58.2,58.32,58.17,58.18,80400.0,42.2733,42.3605,42.2515,42.2588,80400.0
2014-08-14 09:35:00,58.18,58.23,58.17,58.19,24200.0,42.2588,42.2951,42.2515,42.266,24200.0
2014-08-14 09:40:00,58.2,58.24,58.2,58.2,64300.0,42.2733,42.3023,42.2733,42.2733,64300.0
2014-08-14 09:45:00,58.2,58.22,58.13,58.22,62500.0,42.2733,42.2878,42.2224,42.2878,62500.0
2014-08-14 09:50:00,58.23,58.27,58.13,58.15,27000.0,42.2951,42.3241,42.2224,42.237,27000.0
2014-08-14 09:55:00,58.15,58.17,58.13,58.15,30800.0,42.237,42.2515,42.2224,42.237,30800.0
2014-08-14 10:00:00,58.16,58.18,58.14,58.17,30800.0,42.2442,42.2588,42.2297,42.2515,30800.0
2014-08-14 10:05:00,58.18,58.19,58.09,58.1,35100.0,42.2588,42.266,42.1934,42.2007,35100.0
2014-08-14 10:10:00,58.1,58.25,58.1,58.25,24800.0,42.2007,42.3096,42.2007,42.3096,24800.0
2014-08-14 10:15:00,58.26,58.28,58.17,58.18,33500.0,42.3169,42.3314,42.2515,42.2588,33500.0
2014-08-14 10:20:00,58.18,58.24,58.18,58.19,22300.0,42.2588,42.3023,42.2588,42.266,22300.0
2014-08-14 10:25:00,58.2,58.21,58.17,58.2,26100.0,42.2733,42.2806,42.2515,42.2733,26100.0
2014-08-14 10:30:00,58.2,58.28,58.2,58.28,29200.0,42.2733,42.3314,42.2733,42.3314,29200.0
2014-08-14 10:35:00,58.28,58.29,58.25,58.28,20500.0,42.3314,42.3387,42.3096,42.3314,20500.0
2014-08-14 10:40:00,58.27,58.28,58.24,58.26,25300.0,42.3241,42.3314,42.3023,42.3169,25300.0
2014-08-14 10:45:00,58.26,58.28,58.26,58.27,46500.0,42.3169,42.3314,42.3169,42.3241,46500.0
2014-08-14 10:50:00,58.27,58.32,58.26,58.31,64100.0,42.3241,42.3605,42.3169,42.3532,64100.0
2014-08-14 10:55:00,58.3,58.34,58.29,58.29,28100.0,42.3459,42.375,42.3387,42.3387,28100.0
2014-08-14 11:00:00,58.29,58.35,58.28,58.35,16900.0,42.3387,42.3822,42.3314,42.3822,16900.0
2014-08-14 11:05:00,58.35,58.39,58.35,58.39,27900.0,42.3822,42.4113,42.3822,42.4113,27900.0
2014-08-14 11:10:00,58.39,58.41,58.37,58.37,51500.0,42.4113,42.4258,42.3968,42.3968,51500.0
2014-08-14 11:15:00,58.37,58.43,58.37,58.43,31800.0,42.3968,42.4403,42.3968,42.4403,31800.0
2014-08-14 11:20:00,58.43,58.48,58.43,58.46,48900.0,42.4403,42.4767,42.4403,42.4621,48900.0
2014-08-14 11:25:00,58.45,58.46,58.42,58.43,26600.0,42.4549,42.4621,42.4331,42.4403,26600.0
2014-08-14 11:30:00,58.44,58.5,58.44,58.5,18500.0,42.4476,42.4912,42.4476,42.4912,18500.0
2014-08-14 11:35:00,58.5,58.5,58.46,58.46,17700.0,42.4912,42.4912,42.4621,42.4621,17700.0
2014-08-14 11:40:00,58.46,58.48,58.46,58.48,25000.0,42.4621,42.4767,42.4621,42.4767,25000.0
2014-08-14 11:45:00,58.49,58.55,58.49,58.52,31200.0,42.4839,42.5275,42.4839,42.5057,31200.0
2014-08-14 11:50:00,58.53,58.55,58.52,58.55,6800.0,42.513,42.5275,42.5057,42.5275,6800.0
2014-08-14 11:55:00,58.55,58.61,58.54,58.6,21600.0,42.5275,42.5711,42.5202,42.5638,21600.0
2014-08-14 12:00:00,58.6,58.61,58.59,58.6,24600.0,42.5638,42.5711,42.5566,42.5638,24600.0
2014-08-14 12:05:00,58.6,58.63,58.6,58.61,29100.0,42.5638,42.5856,42.5638,42.5711,29100.0
2014-08-14 12:10:00,58.61,58.63,58.6,58.63,9400.0,42.5711,42.5856,42.5638,42.5856,9400.0
2014-08-14 12:15:00,58.63,58.64,58.59,58.6,29100.0,42.5856,42.5929,42.5566,42.5638,29100.0
2014-08-14 12:20:00,58.6,58.6,58.58,58.59,6000.0,42.5638,42.5638,42.5493,42.5566,6000.0
2014-08-14 12:25:00,58.6,58.6,58.57,58.59,18800.0,42.5638,42.5638,42.542,42.5566,18800.0
2014-08-14 12:30:00,58.59,58.6,58.58,58.6,9800.0,42.5566,42.5638,42.5493,42.5638,9800.0
2014-08-14 12:35:00,58.59,58.6,58.58,58.58,10800.0,42.5566,42.5638,42.5493,42.5493,10800.0
2014-08-14 12:40:00,58.58,58.62,58.58,58.61,21900.0,42.5493,42.5784,42.5493,42.5711,21900.0
2014-08-14 12:45:00,58.62,58.63,58.6,58.63,17100.0,42.5784,42.5856,42.5638,42.5856,17100.0
2014-08-14 12:50:00,58.63,58.66,58.62,58.64,21600.0,42.5856,42.6074,42.5784,42.5929,21600.0
2014-08-14 12:55:00,58.64,58.65,58.62,58.62,20100.0,42.5929,42.6001,42.5784,42.5784,20100.0
2014-08-14 13:00:00,58.63,58.63,58.59,58.6,24900.0,42.5856,42.5856,42.5566,42.5638,24900.0
2014-08-14 13:05:00,58.6,58.61,58.57,58.57,16500.0,42.5638,42.5711,42.542,42.542,16500.0
2014-08-14 13:10:00,58.58,58.61,58.57,58.61,12000.0,42.5493,42.5711,42.542,42.5711,12000.0
2014-08-14 13:15:00,58.61,58.64,58.6,58.64,40700.0,42.5711,42.5929,42.5638,42.5929,40700.0
2014-08-14 13:20:00,58.64,58.64,58.62,58.64,15400.0,42.5929,42.5929,42.5784,42.5929,15400.0
2014-08-14 13:25:00,58.64,58.64,58.63,58.64,14300.0,42.5929,42.5929,42.5856,42.5929,14300.0
2014-08-14 13:30:00,58.63,58.64,58.62,58.62,13800.0,42.5856,42.5929,42.5784,42.5784,13800.0
2014-08-14 13:35:00,58.63,58.63,58.6,58.6,22300.0,42.5856,42.5856,42.5638,42.5638,22300.0
2014-08-14 13:40:00,58.6,58.61,58.58,58.59,24400.0,42.5638,42.5711,42.5493,42.5566,24400.0
2014-08-14 13:45:00,58.59,58.59,58.57,58.57,19700.0,42.5566,42.5566,42.542,42.542,19700.0
2014-08-14 13:50:00,58.57,58.58,58.55,58.55,24900.0,42.542,42.5493,42.5275,42.5275,24900.0
2014-08-14 13:55:00,58.56,58.56,58.53,58.56,19700.0,42.5348,42.5348,42.513,42.5348,19700.0
2014-08-14 14:00:00,58.56,58.56,58.54,58.54,37900.0,42.5348,42.5348,42.5202,42.5202,37900.0
2014-08-14 14:05:00,58.55,58.55,58.53,58.55,18600.0,42.5275,42.5275,42.513,42.5275,18600.0
2014-08-14 14:10:00,58.55,58.6,58.55,58.6,18600.0,42.5275,42.5638,42.5275,42.5638,18600.0
2014-08-14 14:15:00,58.59,58.59,58.58,58.59,22600.0,42.5566,42.5566,42.5493,42.5566,22600.0
2014-08-14 14:20:00,58.58,58.59,58.58,58.59,9800.0,42.5493,42.5566,42.5493,42.5566,9800.0
2014-08-14 14:25:00,58.58,58.63,58.58,58.62,21400.0,42.5493,42.5856,42.5493,42.5784,21400.0
2014-08-14 14:30:00,58.63,58.64,58.62,58.63,31300.0,42.5856,42.5929,42.5784,42.5856,31300.0
2014-08-14 14:35:00,58.63,58.66,58.63,58.65,31900.0,42.5856,42.6074,42.5856,42.6001,31900.0
2014-08-14 14:40:00,58.64,58.65,58.63,58.65,23600.0,42.5929,42.6001,42.5856,42.6001,23600.0
2014-08-14 14:45:00,58.65,58.65,58.63,58.64,20800.0,42.6001,42.6001,42.5856,42.5929,20800.0
2014-08-14 14:50:00,58.65,58.65,58.59,58.6,93000.0,42.6001,42.6001,42.5566,42.5638,93000.0
2014-08-14 14:55:00,58.6,58.6,58.59,58.59,18600.0,42.5638,42.5638,42.5566,42.5566,18600.0
2014-08-14 15:00:00,58.6,58.63,58.59,58.62,39500.0,42.5638,42.5856,42.5566,42.5784,39500.0
2014-08-14 15:05:00,58.62,58.66,58.62,58.63,52700.0,42.5784,42.6074,42.5784,42.5856,52700.0
2014-08-14 15:10:00,58.64,58.7,58.63,58.7,25900.0,42.5929,42.6365,42.5856,42.6365,25900.0
2014-08-14 15:15:00,58.7,58.7,58.68,58.7,33500.0,42.6365,42.6365,42.6219,42.6365,33500.0
2014-08-14 15:20:00,58.69,58.7,58.64,58.65,33900.0,42.6292,42.6365,42.5929,42.6001,33900.0
2014-08-14 15:25:00,58.64,58.68,58.64,58.67,34700.0,42.5929,42.6219,42.5929,42.6147,34700.0
2014-08-14 15:30:00,58.67,58.76,58.67,58.76,41400.0,42.6147,42.68,42.6147,42.68,41400.0
2014-08-14 15:35:00,58.76,58.77,58.73,58.76,111200.0,42.68,42.6873,42.6583,42.68,111200.0
2014-08-14 15:40:00,58.76,58.76,58.7,58.7,40700.0,42.68,42.68,42.6365,42.6365,40700.0
2014-08-14 15:45:00,58.71,58.73,58.7,58.72,56100.0,42.6437,42.6583,42.6365,42.651,56100.0
2014-08-14 15:50:00,58.71,58.72,58.71,58.72,74000.0,42.6437,42.651,42.6437,42.651,74000.0
2014-08-14 15:55:00,58.71,58.76,58.7,58.73,167600.0,42.6437,42.68,42.6365,42.6583,167600.0
2014-08-15 09:30:00,58.74,58.77,58.45,58.5,266200.0,42.6655,42.6873,42.4549,42.4912,266200.0
2014-08-15 09:35:00,58.48,58.57,58.44,58.53,116400.0,42.4767,42.542,42.4476,42.513,116400.0
2014-08-15 09:40:00,58.53,58.59,58.45,58.46,51700.0,42.513,42.5566,42.4549,42.4621,51700.0
2014-08-15 09:45:00,58.46,58.54,58.43,58.52,44400.0,42.4621,42.5202,42.4403,42.5057,44400.0
2014-08-15 09:50:00,58.52,58.54,58.45,58.48,35700.0,42.5057,42.5202,42.4549,42.4767,35700.0
2014-08-15 09:55:00,58.47,58.48,58.32,58.4,61300.0,42.4694,42.4767,42.3605,42.4186,61300.0
2014-08-15 10:00:00,58.4,58.47,58.4,58.42,57100.0,42.4186,42.4694,42.4186,42.4331,57100.0
2014-08-15 10:05:00,58.42,58.42,58.29,58.29,54300.0,42.4331,42.4331,42.3387,42.3387,54300.0
2014-08-15 10:10:00,58.3,58.32,58.28,58.3,44900.0,42.3459,42.3605,42.3314,42.3459,44900.0
2014-08-15 10:15:00,58.29,58.32,58.25,58.3,39300.0,42.3387,42.3605,42.3096,42.3459,39300.0
2014-08-15 10:20:00,58.3,58.34,58.28,58.34,25700.0,42.3459,42.375,42.3314,42.375,25700.0
2014-08-15 10:25:00,58.34,58.35,58.3,58.31,27400.0,42.375,42.3822,42.3459,42.3532,27400.0
2014-08-15 10:30:00,58.31,58.36,58.31,58.36,32700.0,42.3532,42.3895,42.3532,42.3895,32700.0
2014-08-15 10:35:00,58.36,58.37,58.33,58.36,23800.0,42.3895,42.3968,42.3677,42.3895,23800.0
2014-08-15 10:40:00,58.37,58.37,58.24,58.25,121300.0,42.3968,42.3968,42.3023,42.3096,121300.0
2014-08-15 10:45:00,58.25,58.25,58.17,58.18,50000.0,42.3096,42.3096,42.2515,42.2588,50000.0
2014-08-15 10:50:00,58.17,58.2,58.03,58.05,62300.0,42.2515,42.2733,42.1498,42.1643,62300.0
2014-08-15 10:55:00,58.06,58.21,57.93,58.21,140200.0,42.1716,42.2806,42.0772,42.2806,140200.0
2014-08-15 11:00:00,58.2,58.2,58.08,58.08,32200.0,42.2733,42.2733,42.1861,42.1861,32200.0
2014-08-15 11:05:00,58.08,58.17,58.05,58.16,46300.0,42.1861,42.2515,42.1643,42.2442,46300.0
2014-08-15 11:10:00,58.16,58.25,58.14,58.21,49100.0,42.2442,42.3096,42.2297,42.2806,49100.0
2014-08-15 11:15:00,58.2,58.25,58.15,58.17,37500.0,42.2733,42.3096,42.237,42.2515,37500.0
2014-08-15 11:20:00,58.16,58.16,58.07,58.11,27400.0,42.2442,42.2442,42.1789,42.2079,27400.0
2014-08-15 11:25:00,58.12,58.12,58.02,58.03,35700.0,42.2152,42.2152,42.1425,42.1498,35700.0
2014-08-15 11:30:00,58.02,58.08,57.99,58.02,47000.0,42.1425,42.1861,42.1208,42.1425,47000.0
2014-08-15 11:35:00,58.01,58.13,58.01,58.13,25100.0,42.1353,42.2224,42.1353,42.2224,25100.0
2014-08-15 11:40:00,58.14,58.14,58.01,58.06,37400.0,42.2297,42.2297,42.1353,42.1716,37400.0
2014-08-15 11:45:00,58.08,58.12,58.05,58.05,27000.0,42.1861,42.2152,42.1643,42.1643,27000.0
2014-08-15 11:50:00,58.05,58.05,57.86,57.9,80400.0,42.1643,42.1643,42.0263,42.0554,80400.0
2014-08-15 11:55:00,57.89,58.01,57.84,57.99,31300.0,42.0481,42.1353,42.0118,42.1208,31300.0
2014-08-15 12:00:00,57.99,57.99,57.89,57.97,15700.0,42.1208,42.1208,42.0481,42.1062,15700.0
2014-08-15 12:05:00,57.98,58.06,57.98,58.04,15100.0,42.1135,42.1716,42.1135,42.1571,15100.0
2014-08-15 12:10:00,58.04,58.07,57.98,57.98,11300.0,42.1571,42.1789,42.1135,42.1135,11300.0
2014-08-15 12:15:00,57.99,58.04,57.99,58.04,24800.0,42.1208,42.1571,42.1208,42.1571,24800.0
2014-08-15 12:20:00,58.04,58.04,57.95,58.01,23700.0,42.1571,42.1571,42.0917,42.1353,23700.0
2014-08-15 12:25:00,58.0,58.08,58.0,58.07,31900.0,42.128,42.1861,42.128,42.1789,31900.0
2014-08-15 12:30:00,58.07,58.1,58.06,58.06,23500.0,42.1789,42.2007,42.1716,42.1716,23500.0
2014-08-15 12:35:00,58.07,58.13,58.07,58.11,19200.0,42.1789,42.2224,42.1789,42.2079,19200.0
2014-08-15 12:40:00,58.11,58.15,58.1,58.13,23500.0,42.2079,42.237,42.2007,42.2224,23500.0
2014-08-15 12:45:00,58.14,58.14,58.1,58.11,8600.0,42.2297,42.2297,42.2007,42.2079,8600.0
2014-08-15 12:50:00,58.11,58.13,58.01,58.03,151100.0,42.2079,42.2224,42.1353,42.1498,151100.0
2014-08-15 12:55:00,58.03,58.08,57.97,57.97,70600.0,42.1498,42.1861,42.1062,42.1062,70600.0
2014-08-15 13:00:00,57.97,58.0,57.94,57.98,26200.0,42.1062,42.128,42.0844,42.1135,26200.0
2014-08-15 13:05:00,57.98,58.1,57.98,58.08,45800.0,42.1135,42.2007,42.1135,42.1861,45800.0
2014-08-15 13:10:00,58.08,58.14,58.07,58.14,19600.0,42.1861,42.2297,42.1789,42.2297,19600.0
2014-08-15 13:15:00,58.14,58.14,58.05,58.05,37800.0,42.2297,42.2297,42.1643,42.1643,37800.0
2014-08-15 13:20:00,58.05,58.11,58.02,58.1,37500.0,42.1643,42.2079,42.1425,42.2007,37500.0
2014-08-15 13:25:00,58.09,58.1,58.04,58.09,17300.0,42.1934,42.2007,42.1571,42.1934,17300.0
2014-08-15 13:30:00,58.08,58.09,58.04,58.05,20700.0,42.1861,42.1934,42.1571,42.1643,20700.0
2014-08-15 13:35:00,58.04,58.05,57.95,57.99,28500.0,42.1571,42.1643,42.0917,42.1208,28500.0
2014-08-15 13:40:00,58.0,58.02,58.0,58.0,22600.0,42.128,42.1425,42.128,42.128,22600.0
2014-08-15 13:45:00,58.0,58.0,57.94,57.95,24100.0,42.128,42.128,42.0844,42.0917,24100.0
2014-08-15 13:50:00,57.96,57.99,57.9,57.93,28300.0,42.099,42.1208,42.0554,42.0772,28300.0
2014-08-15 13:55:00,57.93,57.93,57.89,57.9,27100.0,42.0772,42.0772,42.0481,42.0554,27100.0
2014-08-15 14:00:00,57.9,57.97,57.9,57.97,15900.0,42.0554,42.1062,42.0554,42.1062,15900.0
2014-08-15 14:05:00,57.97,57.99,57.95,57.97,23100.0,42.1062,42.1208,42.0917,42.1062,23100.0
2014-08-15 14:10:00,57.97,58.02,57.96,58.0,17900.0,42.1062,42.1425,42.099,42.128,17900.0
2014-08-15 14:15:00,58.0,58.02,57.98,58.01,36700.0,42.128,42.1425,42.1135,42.1353,36700.0
2014-08-15 14:20:00,58.01,58.06,58.0,58.06,27700.0,42.1353,42.1716,42.128,42.1716,27700.0
2014-08-15 14:25:00,58.06,58.12,58.06,58.12,26100.0,42.1716,42.2152,42.1716,42.2152,26100.0
2014-08-15 14:30:00,58.12,58.17,58.12,58.15,39900.0,42.2152,42.2515,42.2152,42.237,39900.0
2014-08-15 14:35:00,58.15,58.18,58.13,58.14,25500.0,42.237,42.2588,42.2224,42.2297,25500.0
2014-08-15 14:40:00,58.15,58.18,58.15,58.15,26200.0,42.237,42.2588,42.237,42.237,26200.0
2014-08-15 14:45:00,58.16,58.2,58.14,58.19,25300.0,42.2442,42.2733,42.2297,42.266,25300.0
2014-08-15 14:50:00,58.18,58.19,58.16,58.17,14900.0,42.2588,42.266,42.2442,42.2515,14900.0
2014-08-15 14:55:00,58.16,58.18,58.14,58.14,28500.0,42.2442,42.2588,42.2297,42.2297,28500.0
2014-08-15 15:00:00,58.15,58.17,58.14,58.15,33300.0,42.237,42.2515,42.2297,42.237,33300.0
2014-08-15 15:05:00,58.15,58.19,58.15,58.17,40300.0,42.237,42.266,42.237,42.2515,40300.0
2014-08-15 15:10:00,58.18,58.18,58.14,58.15,62600.0,42.2588,42.2588,42.2297,42.237,62600.0
2014-08-15 15:15:00,58.16,58.2,58.14,58.19,102600.0,42.2442,42.2733,42.2297,42.266,102600.0
2014-08-15 15:20:00,58.18,58.2,58.16,58.17,46300.0,42.2588,42.2733,42.2442,42.2515,46300.0
2014-08-15 15:25:00,58.16,58.19,58.14,58.16,40100.0,42.2442,42.266,42.2297,42.2442,40100.0
2014-08-15 15:30:00,58.17,58.2,58.16,58.18,66900.0,42.2515,42.2733,42.2442,42.2588,66900.0
2014-08-15 15:35:00,58.17,58.21,58.15,58.15,65000.0,42.2515,42.2806,42.237,42.237,65000.0
2014-08-15 15:40:00,58.15,58.16,58.13,58.13,52900.0,42.237,42.2442,42.2224,42.2224,52900.0
2014-08-15 15:45:00,58.13,58.17,58.12,58.16,67700.0,42.2224,42.2515,42.2152,42.2442,67700.0
2014-08-15 15:50:00,58.16,58.27,58.16,58.25,103900.0,42.2442,42.3241,42.2442,42.3096,103900.0
2014-08-15 15:55:00,58.25,58.28,58.21,58.21,204800.0,42.3096,42.3314,42.2806,42.2806,204800.0
2014-08-18 09:30:00,58.05,58.22,57.79,57.79,192100.0,42.5388,42.6634,42.3483,42.3483,192100.0
2014-08-18 09:35:00,57.8,57.92,57.75,57.78,78000.0,42.3556,42.4435,42.319,42.341,78000.0
2014-08-18 09:40:00,57.79,58.01,57.79,57.96,75900.0,42.3483,42.5095,42.3483,42.4729,75900.0
2014-08-18 09:45:00,57.93,58.08,57.92,57.97,85900.0,42.4509,42.5608,42.4435,42.4802,85900.0
2014-08-18 09:50:00,57.97,58.09,57.91,58.09,28600.0,42.4802,42.5681,42.4362,42.5681,28600.0
2014-08-18 09:55:00,58.1,58.2,58.09,58.09,32300.0,42.5755,42.6487,42.5681,42.5681,32300.0
2014-08-18 10:00:00,58.1,58.18,58.07,58.1,38400.0,42.5755,42.6341,42.5535,42.5755,38400.0
2014-08-18 10:05:00,58.09,58.17,58.09,58.11,25700.0,42.5681,42.6267,42.5681,42.5828,25700.0
2014-08-18 10:10:00,58.12,58.17,58.08,58.17,18400.0,42.5901,42.6267,42.5608,42.6267,18400.0
2014-08-18 10:15:00,58.17,58.24,58.15,58.21,38000.0,42.6267,42.678,42.6121,42.6561,38000.0
2014-08-18 10:20:00,58.2,58.21,58.15,58.18,29300.0,42.6487,42.6561,42.6121,42.6341,29300.0
2014-08-18 10:25:00,58.18,58.23,58.18,58.2,27000.0,42.6341,42.6707,42.6341,42.6487,27000.0
2014-08-18 10:30:00,58.19,58.25,58.17,58.18,31500.0,42.6414,42.6854,42.6267,42.6341,31500.0
2014-08-18 10:35:00,58.18,58.24,58.17,58.24,34200.0,42.6341,42.678,42.6267,42.678,34200.0
2014-08-18 10:40:00,58.23,58.29,58.23,58.29,59700.0,42.6707,42.7147,42.6707,42.7147,59700.0
2014-08-18 10:45:00,58.29,58.38,58.29,58.32,41600.0,42.7147,42.7806,42.7147,42.7367,41600.0
2014-08-18 10:50:00,58.31,58.31,58.21,58.23,50200.0,42.7293,42.7293,42.6561,42.6707,50200.0
2014-08-18 10:55:00,58.23,58.26,58.18,58.19,28600.0,42.6707,42.6927,42.6341,42.6414,28600.0
2014-08-18 11:00:00,58.19,58.23,58.13,58.13,38500.0,42.6414,42.6707,42.5974,42.5974,38500.0
2014-08-18 11:05:00,58.13,58.18,58.1,58.16,24900.0,42.5974,42.6341,42.5755,42.6194,24900.0
2014-08-18 11:10:00,58.15,58.24,58.15,58.21,31600.0,42.6121,42.678,42.6121,42.6561,31600.0
2014-08-18 11:15:00,58.21,58.22,58.17,58.17,16400.0,42.6561,42.6634,42.6267,42.6267,16400.0
2014-08-18 11:20:00,58.18,58.26,58.17,58.26,29100.0,42.6341,42.6927,42.6267,42.6927,29100.0
2014-08-18 11:25:00,58.26,58.34,58.26,58.33,36700.0,42.6927,42.7513,42.6927,42.744,36700.0
2014-08-18 11:30:00,58.34,58.34,58.2,58.21,37000.0,42.7513,42.7513,42.6487,42.6561,37000.0
2014-08-18 11:35:00,58.21,58.29,58.19,58.21,33700.0,42.6561,42.7147,42.6414,42.6561,33700.0
2014-08-18 11:40:00,58.22,58.24,58.19,58.23,20500.0,42.6634,42.678,42.6414,42.6707,20500.0
2014-08-18 11:45:00,58.23,58.24,58.2,58.22,22900.0,42.6707,42.678,42.6487,42.6634,22900.0
2014-08-18 11:50:00,58.23,58.27,58.21,58.27,23200.0,42.6707,42.7,42.6561,42.7,23200.0
2014-08-18 11:55:00,58.26,58.27,58.25,58.27,14900.0,42.6927,42.7,42.6854,42.7,14900.0
2014-08-18 12:00:00,58.26,58.34,58.25,58.28,44900.0,42.6927,42.7513,42.6854,42.7074,44900.0
2014-08-18 12:05:00,58.29,58.36,58.28,58.34,50500.0,42.7147,42.766,42.7074,42.7513,50500.0
2014-08-18 12:10:00,58.35,58.48,58.34,58.44,72300.0,42.7587,42.8539,42.7513,42.8246,72300.0
2014-08-18 12:15:00,58.43,58.47,58.42,58.47,38000.0,42.8173,42.8466,42.8099,42.8466,38000.0
2014-08-18 12:20:00,58.47,58.47,58.39,58.4,32500.0,42.8466,42.8466,42.788,42.7953,32500.0
2014-08-18 12:25:00,58.39,58.44,58.38,58.41,22200.0,42.788,42.8246,42.7806,42.8026,22200.0
2014-08-18 12:30:00,58.41,58.5,58.41,58.5,23400.0,42.8026,42.8686,42.8026,42.8686,23400.0
2014-08-18 12:35:00,58.49,58.5,58.39,58.39,32600.0,42.8612,42.8686,42.788,42.788,32600.0
2014-08-18 12:40:00,58.4,58.42,58.39,58.42,30900.0,42.7953,42.8099,42.788,42.8099,30900.0
2014-08-18 12:45:00,58.41,58.43,58.3,58.3,103100.0,42.8026,42.8173,42.722,42.722,103100.0
2014-08-18 12:50:00,58.3,58.34,58.29,58.31,24500.0,42.722,42.7513,42.7147,42.7293,24500.0
2014-08-18 12:55:00,58.31,58.32,58.28,58.31,52600.0,42.7293,42.7367,42.7074,42.7293,52600.0
2014-08-18 13:00:00,58.32,58.43,58.31,58.43,23800.0,42.7367,42.8173,42.7293,42.8173,23800.0
2014-08-18 13:05:00,58.43,58.43,58.37,58.39,33500.0,42.8173,42.8173,42.7733,42.788,33500.0
2014-08-18 13:10:00,58.39,58.45,58.37,58.39,35700.0,42.788,42.8319,42.7733,42.788,35700.0
2014-08-18 13:15:00,58.39,58.48,58.39,58.47,25500.0,42.788,42.8539,42.788,42.8466,25500.0
2014-08-18 13:20:00,58.47,58.5,58.39,58.39,35400.0,42.8466,42.8686,42.788,42.788,35400.0
2014-08-18 13:25:00,58.39,58.42,58.38,58.41,21400.0,42.788,42.8099,42.7806,42.8026,21400.0
2014-08-18 13:30:00,58.4,58.42,58.39,58.4,30800.0,42.7953,42.8099,42.788,42.7953,30800.0
2014-08-18 13:35:00,58.39,58.43,58.38,58.42,25700.0,42.788,42.8173,42.7806,42.8099,25700.0
2014-08-18 13:40:00,58.42,58.44,58.4,58.4,26300.0,42.8099,42.8246,42.7953,42.7953,26300.0
2014-08-18 13:45:00,58.41,58.44,58.4,58.42,43500.0,42.8026,42.8246,42.7953,42.8099,43500.0
2014-08-18 13:50:00,58.43,58.46,58.42,58.46,25200.0,42.8173,42.8393,42.8099,42.8393,25200.0
2014-08-18 13:55:00,58.46,58.48,58.45,58.47,22600.0,42.8393,42.8539,42.8319,42.8466,22600.0
2014-08-18 14:00:00,58.47,58.48,58.46,58.48,27800.0,42.8466,42.8539,42.8393,42.8539,27800.0
2014-08-18 14:05:00,58.48,58.48,58.44,58.44,41800.0,42.8539,42.8539,42.8246,42.8246,41800.0
2014-08-18 14:10:00,58.44,58.48,58.44,58.47,21300.0,42.8246,42.8539,42.8246,42.8466,21300.0
2014-08-18 14:15:00,58.46,58.55,58.45,58.55,114400.0,42.8393,42.9052,42.8319,42.9052,114400.0
2014-08-18 14:20:00,58.54,58.55,58.52,58.55,46200.0,42.8979,42.9052,42.8832,42.9052,46200.0
2014-08-18 14:25:00,58.55,58.62,58.55,58.62,26400.0,42.9052,42.9565,42.9052,42.9565,26400.0
2014-08-18 14:30:00,58.61,58.66,58.61,58.62,46200.0,42.9492,42.9858,42.9492,42.9565,46200.0
2014-08-18 14:35:00,58.62,58.65,58.62,58.63,56400.0,42.9565,42.9785,42.9565,42.9638,56400.0
2014-08-18 14:40:00,58.63,58.65,58.62,58.64,27600.0,42.9638,42.9785,42.9565,42.9712,27600.0
2014-08-18 14:45:00,58.63,58.69,58.6,58.63,59200.0,42.9638,43.0078,42.9419,42.9638,59200.0
2014-08-18 14:50:00,58.63,58.64,58.6,58.61,22900.0,42.9638,42.9712,42.9419,42.9492,22900.0
2014-08-18 14:55:00,58.62,58.63,58.6,58.63,19600.0,42.9565,42.9638,42.9419,42.9638,19600.0
2014-08-18 15:00:00,58.63,58.65,58.59,58.59,50800.0,42.9638,42.9785,42.9345,42.9345,50800.0
2014-08-18 15:05:00,58.6,58.65,58.59,58.62,32100.0,42.9419,42.9785,42.9345,42.9565,32100.0
2014-08-18 15:10:00,58.63,58.64,58.61,58.64,23100.0,42.9638,42.9712,42.9492,42.9712,23100.0
2014-08-18 15:15:00,58.63,58.64,58.61,58.64,37800.0,42.9638,42.9712,42.9492,42.9712,37800.0
2014-08-18 15:20:00,58.64,58.64,58.61,58.62,37100.0,42.9712,42.9712,42.9492,42.9565,37100.0
2014-08-18 15:25:00,58.62,58.62,58.55,58.58,73700.0,42.9565,42.9565,42.9052,42.9272,73700.0
2014-08-18 15:30:00,58.58,58.59,58.56,58.57,43700.0,42.9272,42.9345,42.9125,42.9199,43700.0
2014-08-18 15:35:00,58.56,58.57,58.53,58.54,81700.0,42.9125,42.9199,42.8906,42.8979,81700.0
2014-08-18 15:40:00,58.54,58.58,58.53,58.58,64600.0,42.8979,42.9272,42.8906,42.9272,64600.0
2014-08-18 15:45:00,58.58,58.6,58.56,58.56,56700.0,42.9272,42.9419,42.9125,42.9125,56700.0
2014-08-18 15:50:00,58.56,58.6,58.56,58.59,120400.0,42.9125,42.9419,42.9125,42.9345,120400.0
2014-08-18 15:55:00,58.58,58.59,58.53,58.55,152200.0,42.9272,42.9345,42.8906,42.9052,152200.0
2014-08-19 09:30:00,58.76,59.05,58.55,58.85,158200.0,43.0591,43.2716,42.9052,43.125,158200.0
2014-08-19 09:35:00,58.82,58.84,58.6,58.72,139700.0,43.1031,43.1177,42.9419,43.0298,139700.0
2014-08-19 09:40:00,58.72,58.75,58.64,58.73,52700.0,43.0298,43.0518,42.9712,43.0371,52700.0
2014-08-19 09:45:00,58.74,58.8,58.71,58.8,42700.0,43.0444,43.0884,43.0225,43.0884,42700.0
2014-08-19 09:50:00,58.79,58.88,58.77,58.83,74600.0,43.0811,43.147,43.0664,43.1104,74600.0
2014-08-19 09:55:00,58.83,59.0,58.8,58.99,79800.0,43.1104,43.235,43.0884,43.2276,79800.0
2014-08-19 10:00:00,59.0,59.05,58.93,58.98,46700.0,43.235,43.2716,43.1837,43.2203,46700.0
2014-08-19 10:05:00,58.98,59.03,58.92,59.03,35500.0,43.2203,43.257,43.1763,43.257,35500.0
2014-08-19 10:10:00,59.03,59.12,58.98,59.11,65800.0,43.257,43.3229,43.2203,43.3156,65800.0
2014-08-19 10:15:00,59.1,59.19,59.1,59.15,34700.0,43.3082,43.3742,43.3082,43.3449,34700.0
2014-08-19 10:20:00,59.15,59.15,59.06,59.1,37000.0,43.3449,43.3449,43.2789,43.3082,37000.0
2014-08-19 10:25:00,59.1,59.13,59.09,59.11,38000.0,43.3082,43.3302,43.3009,43.3156,38000.0
2014-08-19 10:30:00,59.11,59.14,59.09,59.12,39900.0,43.3156,43.3376,43.3009,43.3229,39900.0
2014-08-19 10:35:00,59.13,59.16,59.11,59.16,33600.0,43.3302,43.3522,43.3156,43.3522,33600.0
2014-08-19 10:40:00,59.16,59.16,59.12,59.14,42500.0,43.3522,43.3522,43.3229,43.3376,42500.0
2014-08-19 10:45:00,59.15,59.17,59.13,59.16,28100.0,43.3449,43.3595,43.3302,43.3522,28100.0
2014-08-19 10:50:00,59.16,59.17,59.12,59.13,48200.0,43.3522,43.3595,43.3229,43.3302,48200.0
2014-08-19 10:55:00,59.13,59.15,59.12,59.14,26000.0,43.3302,43.3449,43.3229,43.3376,26000.0
2014-08-19 11:00:00,59.14,59.18,59.13,59.17,28900.0,43.3376,43.3669,43.3302,43.3595,28900.0
2014-08-19 11:05:00,59.16,59.19,59.15,59.19,23600.0,43.3522,43.3742,43.3449,43.3742,23600.0
2014-08-19 11:10:00,59.19,59.19,59.15,59.19,32000.0,43.3742,43.3742,43.3449,43.3742,32000.0
2014-08-19 11:15:00,59.18,59.26,59.17,59.24,56500.0,43.3669,43.4255,43.3595,43.4108,56500.0
2014-08-19 11:20:00,59.24,59.35,59.23,59.34,48200.0,43.4108,43.4914,43.4035,43.4841,48200.0
2014-08-19 11:25:00,59.34,59.35,59.29,59.29,33300.0,43.4841,43.4914,43.4475,43.4475,33300.0
2014-08-19 11:30:00,59.3,59.3,59.26,59.29,22100.0,43.4548,43.4548,43.4255,43.4475,22100.0
2014-08-19 11:35:00,59.29,59.37,59.29,59.36,40800.0,43.4475,43.5061,43.4475,43.4988,40800.0
2014-08-19 11:40:00,59.36,59.37,59.32,59.37,53200.0,43.4988,43.5061,43.4695,43.5061,53200.0
2014-08-19 11:45:00,59.37,59.37,59.33,59.33,26400.0,43.5061,43.5061,43.4768,43.4768,26400.0
2014-08-19 11:50:00,59.34,59.37,59.33,59.37,28800.0,43.4841,43.5061,43.4768,43.5061,28800.0
2014-08-19 11:55:00,59.38,59.4,59.34,59.34,51200.0,43.5134,43.5281,43.4841,43.4841,51200.0
2014-08-19 12:00:00,59.35,59.35,59.28,59.31,42400.0,43.4914,43.4914,43.4402,43.4621,42400.0
2014-08-19 12:05:00,59.31,59.31,59.27,59.29,13500.0,43.4621,43.4621,43.4328,43.4475,13500.0
2014-08-19 12:10:00,59.28,59.29,59.23,59.23,43600.0,43.4402,43.4475,43.4035,43.4035,43600.0
2014-08-19 12:15:00,59.23,59.24,59.22,59.23,12900.0,43.4035,43.4108,43.3962,43.4035,12900.0
2014-08-19 12:20:00,59.23,59.23,59.19,59.2,24600.0,43.4035,43.4035,43.3742,43.3815,24600.0
2014-08-19 12:25:00,59.2,59.26,59.2,59.25,22700.0,43.3815,43.4255,43.3815,43.4182,22700.0
2014-08-19 12:30:00,59.25,59.28,59.21,59.27,47400.0,43.4182,43.4402,43.3889,43.4328,47400.0
2014-08-19 12:35:00,59.26,59.29,59.26,59.28,12500.0,43.4255,43.4475,43.4255,43.4402,12500.0
2014-08-19 12:40:00,59.29,59.33,59.29,59.33,25300.0,43.4475,43.4768,43.4475,43.4768,25300.0
2014-08-19 12:45:00,59.33,59.35,59.3,59.35,18800.0,43.4768,43.4914,43.4548,43.4914,18800.0
2014-08-19 12:50:00,59.36,59.39,59.36,59.36,25000.0,43.4988,43.5208,43.4988,43.4988,25000.0
2014-08-19 12:55:00,59.36,59.37,59.35,59.36,17100.0,43.4988,43.5061,43.4914,43.4988,17100.0
2014-08-19 13:00:00,59.36,59.37,59.31,59.32,22700.0,43.4988,43.5061,43.4621,43.4695,22700.0
2014-08-19 13:05:00,59.33,59.33,59.28,59.29,24100.0,43.4768,43.4768,43.4402,43.4475,24100.0
2014-08-19 13:10:00,59.29,59.29,59.19,59.19,28600.0,43.4475,43.4475,43.3742,43.3742,28600.0
2014-08-19 13:15:00,59.19,59.21,59.17,59.21,35800.0,43.3742,43.3889,43.3595,43.3889,35800.0
2014-08-19 13:20:00,59.2,59.27,59.2,59.27,20500.0,43.3815,43.4328,43.3815,43.4328,20500.0
2014-08-19 13:25:00,59.26,59.29,59.21,59.22,29400.0,43.4255,43.4475,43.3889,43.3962,29400.0
2014-08-19 13:30:00,59.22,59.23,59.17,59.19,34700.0,43.3962,43.4035,43.3595,43.3742,34700.0
2014-08-19 13:35:00,59.2,59.2,59.16,59.16,20800.0,43.3815,43.3815,43.3522,43.3522,20800.0
2014-08-19 13:40:00,59.16,59.2,59.16,59.19,24400.0,43.3522,43.3815,43.3522,43.3742,24400.0
2014-08-19 13:45:00,59.19,59.2,59.19,59.19,18100.0,43.3742,43.3815,43.3742,43.3742,18100.0
2014-08-19 13:50:00,59.2,59.26,59.19,59.26,35100.0,43.3815,43.4255,43.3742,43.4255,35100.0
2014-08-19 13:55:00,59.26,59.29,59.23,59.24,50500.0,43.4255,43.4475,43.4035,43.4108,50500.0
2014-08-19 14:00:00,59.24,59.25,59.22,59.23,28900.0,43.4108,43.4182,43.3962,43.4035,28900.0
2014-08-19 14:05:00,59.23,59.23,59.22,59.22,15200.0,43.4035,43.4035,43.3962,43.3962,15200.0
2014-08-19 14:10:00,59.23,59.23,59.2,59.23,34200.0,43.4035,43.4035,43.3815,43.4035,34200.0
2014-08-19 14:15:00,59.22,59.28,59.22,59.26,28600.0,43.3962,43.4402,43.3962,43.4255,28600.0
2014-08-19 14:20:00,59.26,59.27,59.22,59.25,22200.0,43.4255,43.4328,43.3962,43.4182,22200.0
2014-08-19 14:25:00,59.24,59.29,59.24,59.26,85600.0,43.4108,43.4475,43.4108,43.4255,85600.0
2014-08-19 14:30:00,59.27,59.28,59.26,59.28,20600.0,43.4328,43.4402,43.4255,43.4402,20600.0
2014-08-19 14:35:00,59.27,59.32,59.27,59.32,48600.0,43.4328,43.4695,43.4328,43.4695,48600.0
2014-08-19 14:40:00,59.32,59.34,59.3,59.34,29100.0,43.4695,43.4841,43.4548,43.4841,29100.0
2014-08-19 14:45:00,59.33,59.38,59.3,59.37,79700.0,43.4768,43.5134,43.4548,43.5061,79700.0
2014-08-19 14:50:00,59.37,59.41,59.34,59.36,79000.0,43.5061,43.5354,43.4841,43.4988,79000.0
2014-08-19 14:55:00,59.37,59.4,59.34,59.4,58000.0,43.5061,43.5281,43.4841,43.5281,58000.0
2014-08-19 15:00:00,59.4,59.41,59.29,59.3,56400.0,43.5281,43.5354,43.4475,43.4548,56400.0
2014-08-19 15:05:00,59.31,59.33,59.28,59.33,59000.0,43.4621,43.4768,43.4402,43.4768,59000.0
2014-08-19 15:10:00,59.33,59.36,59.29,59.3,81700.0,43.4768,43.4988,43.4475,43.4548,81700.0
2014-08-19 15:15:00,59.3,59.32,59.28,59.29,67700.0,43.4548,43.4695,43.4402,43.4475,67700.0
2014-08-19 15:20:00,59.29,59.32,59.27,59.3,91600.0,43.4475,43.4695,43.4328,43.4548,91600.0
2014-08-19 15:25:00,59.3,59.3,59.27,59.28,42500.0,43.4548,43.4548,43.4328,43.4402,42500.0
2014-08-19 15:30:00,59.28,59.32,59.26,59.32,115100.0,43.4402,43.4695,43.4255,43.4695,115100.0
2014-08-19 15:35:00,59.32,59.33,59.29,59.3,91100.0,43.4695,43.4768,43.4475,43.4548,91100.0
2014-08-19 15:40:00,59.3,59.33,59.3,59.32,82200.0,43.4548,43.4768,43.4548,43.4695,82200.0
2014-08-19 15:45:00,59.32,59.33,59.27,59.28,193100.0,43.4695,43.4768,43.4328,43.4402,193100.0
2014-08-19 15:50:00,59.28,59.28,59.26,59.26,137600.0,43.4402,43.4402,43.4255,43.4255,137600.0
2014-08-19 15:55:00,59.26,59.33,59.26,59.27,401900.0,43.4255,43.4768,43.4255,43.4328,401900.0
2014-08-20 09:30:00,58.5,58.93,58.25,58.9,562100.0,42.8686,43.1837,42.6854,43.1617,562100.0
2014-08-20 09:35:00,58.9,59.0,58.64,58.73,290400.0,43.1617,43.235,42.9712,43.0371,290400.0
2014-08-20 09:40:00,58.75,59.1,58.74,59.09,341700.0,43.0518,43.3082,43.0444,43.3009,341700.0
2014-08-20 09:45:00,59.08,59.58,59.04,59.49,531800.0,43.2936,43.66,43.2643,43.594,531800.0
2014-08-20 09:50:00,59.49,60.33,59.45,60.06,584000.0,43.594,44.2096,43.5647,44.0117,584000.0
2014-08-20 09:55:00,60.06,60.09,59.62,59.9,323800.0,44.0117,44.0337,43.6893,43.8945,323800.0
2014-08-20 10:00:00,59.91,60.07,59.79,59.86,242100.0,43.9018,44.0191,43.8139,43.8652,242100.0
2014-08-20 10:05:00,59.87,60.1,59.84,59.91,258600.0,43.8725,44.041,43.8505,43.9018,258600.0
2014-08-20 10:10:00,59.91,59.95,59.42,59.7,321000.0,43.9018,43.9311,43.5427,43.7479,321000.0
2014-08-20 10:15:00,59.71,59.94,59.62,59.93,99700.0,43.7553,43.9238,43.6893,43.9165,99700.0
2014-08-20 10:20:00,59.93,59.93,59.79,59.83,102400.0,43.9165,43.9165,43.8139,43.8432,102400.0
2014-08-20 10:25:00,59.84,59.84,59.66,59.79,101900.0,43.8505,43.8505,43.7186,43.8139,101900.0
2014-08-20 10:30:00,59.77,59.79,59.68,59.7,155100.0,43.7992,43.8139,43.7333,43.7479,155100.0
2014-08-20 10:35:00,59.7,59.79,59.7,59.73,80800.0,43.7479,43.8139,43.7479,43.7699,80800.0
2014-08-20 10:40:00,59.73,59.76,59.45,59.6,237900.0,43.7699,43.7919,43.5647,43.6746,237900.0
2014-08-20 10:45:00,59.6,59.79,59.6,59.75,97700.0,43.6746,43.8139,43.6746,43.7846,97700.0
2014-08-20 10:50:00,59.75,59.95,59.73,59.91,124700.0,43.7846,43.9311,43.7699,43.9018,124700.0
2014-08-20 10:55:00,59.9,59.95,59.7,59.72,154400.0,43.8945,43.9311,43.7479,43.7626,154400.0
2014-08-20 11:00:00,59.72,59.83,59.68,59.8,97900.0,43.7626,43.8432,43.7333,43.8212,97900.0
2014-08-20 11:05:00,59.79,59.95,59.7,59.78,230600.0,43.8139,43.9311,43.7479,43.8065,230600.0
2014-08-20 11:10:00,59.78,59.85,59.7,59.71,88100.0,43.8065,43.8578,43.7479,43.7553,88100.0
2014-08-20 11:15:00,59.7,59.84,59.7,59.78,173500.0,43.7479,43.8505,43.7479,43.8065,173500.0
2014-08-20 11:20:00,59.77,59.96,59.76,59.9,111600.0,43.7992,43.9385,43.7919,43.8945,111600.0
2014-08-20 11:25:00,59.89,59.99,59.83,59.96,133400.0,43.8872,43.9604,43.8432,43.9385,133400.0
2014-08-20 11:30:00,59.95,59.99,59.85,59.89,87400.0,43.9311,43.9604,43.8578,43.8872,87400.0
2014-08-20 11:35:00,59.88,59.93,59.81,59.92,68700.0,43.8798,43.9165,43.8285,43.9091,68700.0
2014-08-20 11:40:00,59.92,59.93,59.72,59.75,49600.0,43.9091,43.9165,43.7626,43.7846,49600.0
2014-08-20 11:45:00,59.75,59.83,59.75,59.81,53100.0,43.7846,43.8432,43.7846,43.8285,53100.0
2014-08-20 11:50:00,59.8,59.88,59.8,59.84,44100.0,43.8212,43.8798,43.8212,43.8505,44100.0
2014-08-20 11:55:00,59.84,59.95,59.84,59.92,39900.0,43.8505,43.9311,43.8505,43.9091,39900.0
2014-08-20 12:00:00,59.92,60.0,59.89,59.98,84100.0,43.9091,43.9678,43.8872,43.9531,84100.0
2014-08-20 12:05:00,59.98,59.99,59.92,59.93,42200.0,43.9531,43.9604,43.9091,43.9165,42200.0
2014-08-20 12:10:00,59.93,59.94,59.9,59.94,38700.0,43.9165,43.9238,43.8945,43.9238,38700.0
2014-08-20 12:15:00,59.94,60.0,59.92,59.94,59500.0,43.9238,43.9678,43.9091,43.9238,59500.0
2014-08-20 12:20:00,59.93,60.01,59.89,59.93,182600.0,43.9165,43.9751,43.8872,43.9165,182600.0
2014-08-20 12:25:00,59.93,59.97,59.92,59.94,37100.0,43.9165,43.9458,43.9091,43.9238,37100.0
2014-08-20 12:30:00,59.94,59.95,59.88,59.89,83500.0,43.9238,43.9311,43.8798,43.8872,83500.0
2014-08-20 12:35:00,59.88,59.94,59.88,59.9,96600.0,43.8798,43.9238,43.8798,43.8945,96600.0
2014-08-20 12:40:00,59.91,59.92,59.89,59.91,64900.0,43.9018,43.9091,43.8872,43.9018,64900.0
2014-08-20 12:45:00,59.91,60.07,59.91,59.96,197200.0,43.9018,44.0191,43.9018,43.9385,197200.0
2014-08-20 12:50:00,59.96,60.05,59.92,59.92,52100.0,43.9385,44.0044,43.9091,43.9091,52100.0
2014-08-20 12:55:00,59.91,59.95,59.91,59.94,35300.0,43.9018,43.9311,43.9018,43.9238,35300.0
2014-08-20 13:00:00,59.92,60.06,59.91,60.05,77500.0,43.9091,44.0117,43.9018,44.0044,77500.0
2014-08-20 13:05:00,60.05,60.25,60.05,60.25,136500.0,44.0044,44.151,44.0044,44.151,136500.0
2014-08-20 13:10:00,60.25,60.36,60.21,60.26,159900.0,44.151,44.2316,44.1217,44.1583,159900.0
2014-08-20 13:15:00,60.27,60.3,60.26,60.26,64500.0,44.1656,44.1876,44.1583,44.1583,64500.0
2014-08-20 13:20:00,60.26,60.28,60.2,60.2,91000.0,44.1583,44.1729,44.1143,44.1143,91000.0
2014-08-20 13:25:00,60.2,60.23,60.1,60.19,95400.0,44.1143,44.1363,44.041,44.107,95400.0
2014-08-20 13:30:00,60.19,60.21,60.11,60.19,99700.0,44.107,44.1217,44.0484,44.107,99700.0
2014-08-20 13:35:00,60.19,60.3,60.19,60.3,95100.0,44.107,44.1876,44.107,44.1876,95100.0
2014-08-20 13:40:00,60.3,60.3,60.23,60.28,66400.0,44.1876,44.1876,44.1363,44.1729,66400.0
2014-08-20 13:45:00,60.27,60.29,60.25,60.26,60500.0,44.1656,44.1803,44.151,44.1583,60500.0
2014-08-20 13:50:00,60.26,60.47,60.25,60.44,141900.0,44.1583,44.3122,44.151,44.2902,141900.0
2014-08-20 13:55:00,60.44,60.58,60.44,60.49,205100.0,44.2902,44.3928,44.2902,44.3268,205100.0
2014-08-20 14:00:00,60.48,60.5,60.31,60.31,88800.0,44.3195,44.3342,44.1949,44.1949,88800.0
2014-08-20 14:05:00,60.31,60.33,60.2,60.26,171300.0,44.1949,44.2096,44.1143,44.1583,171300.0
2014-08-20 14:10:00,60.27,60.3,60.05,60.13,88500.0,44.1656,44.1876,44.0044,44.063,88500.0
2014-08-20 14:15:00,60.13,60.25,60.11,60.24,85500.0,44.063,44.151,44.0484,44.1436,85500.0
2014-08-20 14:20:00,60.25,60.39,60.25,60.34,82500.0,44.151,44.2536,44.151,44.2169,82500.0
2014-08-20 14:25:00,60.34,60.5,60.34,60.5,85800.0,44.2169,44.3342,44.2169,44.3342,85800.0
2014-08-20 14:30:00,60.5,60.67,60.49,60.65,132900.0,44.3342,44.4587,44.3268,44.4441,132900.0
2014-08-20 14:35:00,60.65,60.79,60.62,60.78,123600.0,44.4441,44.5467,44.4221,44.5393,123600.0
2014-08-20 14:40:00,60.79,60.79,60.62,60.67,142900.0,44.5467,44.5467,44.4221,44.4587,142900.0
2014-08-20 14:45:00,60.66,60.66,60.26,60.35,138600.0,44.4514,44.4514,44.1583,44.2242,138600.0
2014-08-20 14:50:00,60.35,60.39,60.25,60.39,115400.0,44.2242,44.2536,44.151,44.2536,115400.0
2014-08-20 14:55:00,60.39,60.41,60.33,60.35,62900.0,44.2536,44.2682,44.2096,44.2242,62900.0
2014-08-20 15:00:00,60.35,60.49,60.35,60.49,69200.0,44.2242,44.3268,44.2242,44.3268,69200.0
2014-08-20 15:05:00,60.49,60.5,60.39,60.4,99200.0,44.3268,44.3342,44.2536,44.2609,99200.0
2014-08-20 15:10:00,60.4,60.41,60.26,60.3,88600.0,44.2609,44.2682,44.1583,44.1876,88600.0
2014-08-20 15:15:00,60.3,60.33,60.25,60.33,73600.0,44.1876,44.2096,44.151,44.2096,73600.0
2014-08-20 15:20:00,60.33,60.4,60.31,60.37,119000.0,44.2096,44.2609,44.1949,44.2389,119000.0
2014-08-20 15:25:00,60.37,60.53,60.31,60.48,174600.0,44.2389,44.3561,44.1949,44.3195,174600.0
2014-08-20 15:30:00,60.48,60.5,60.43,60.5,117100.0,44.3195,44.3342,44.2829,44.3342,117100.0
2014-08-20 15:35:00,60.51,60.66,60.49,60.62,161600.0,44.3415,44.4514,44.3268,44.4221,161600.0
2014-08-20 15:40:00,60.62,60.62,60.4,60.42,181700.0,44.4221,44.4221,44.2609,44.2755,181700.0
2014-08-20 15:45:00,60.41,60.42,60.17,60.18,206700.0,44.2682,44.2755,44.0923,44.0997,206700.0
2014-08-20 15:50:00,60.18,60.31,60.18,60.24,251100.0,44.0997,44.1949,44.0997,44.1436,251100.0
2014-08-20 15:55:00,60.24,60.35,60.23,60.34,369300.0,44.1436,44.2242,44.1363,44.2169,369300.0
2014-08-21 09:30:00,60.4,60.4,59.9,59.98,272100.0,44.2609,44.2609,43.8945,43.9531,272100.0
2014-08-21 09:35:00,60.01,60.08,59.9,59.94,247600.0,43.9751,44.0264,43.8945,43.9238,247600.0
2014-08-21 09:40:00,59.95,60.0,59.82,59.87,155100.0,43.9311,43.9678,43.8359,43.8725,155100.0
2014-08-21 09:45:00,59.9,60.14,59.86,60.12,108600.0,43.8945,44.0704,43.8652,44.0557,108600.0
2014-08-21 09:50:00,60.12,60.29,60.06,60.27,89400.0,44.0557,44.1803,44.0117,44.1656,89400.0
2014-08-21 09:55:00,60.27,60.71,60.27,60.57,226300.0,44.1656,44.4881,44.1656,44.3855,226300.0
2014-08-21 10:00:00,60.56,60.6,60.21,60.5,222000.0,44.3781,44.4074,44.1217,44.3342,222000.0
2014-08-21 10:05:00,60.5,60.66,60.39,60.41,162800.0,44.3342,44.4514,44.2536,44.2682,162800.0
2014-08-21 10:10:00,60.41,60.48,60.26,60.27,80700.0,44.2682,44.3195,44.1583,44.1656,80700.0
2014-08-21 10:15:00,60.27,60.37,60.26,60.35,49600.0,44.1656,44.2389,44.1583,44.2242,49600.0
2014-08-21 10:20:00,60.34,60.43,60.34,60.43,85100.0,44.2169,44.2829,44.2169,44.2829,85100.0
2014-08-21 10:25:00,60.43,60.52,60.42,60.43,63300.0,44.2829,44.3488,44.2755,44.2829,63300.0
2014-08-21 10:30:00,60.41,60.47,60.37,60.47,29600.0,44.2682,44.3122,44.2389,44.3122,29600.0
2014-08-21 10:35:00,60.47,60.56,60.46,60.5,59900.0,44.3122,44.3781,44.3049,44.3342,59900.0
2014-08-21 10:40:00,60.5,60.52,60.48,60.49,33500.0,44.3342,44.3488,44.3195,44.3268,33500.0
2014-08-21 10:45:00,60.49,60.55,60.4,60.4,76400.0,44.3268,44.3708,44.2609,44.2609,76400.0
2014-08-21 10:50:00,60.4,60.48,60.4,60.44,36400.0,44.2609,44.3195,44.2609,44.2902,36400.0
2014-08-21 10:55:00,60.44,60.54,60.43,60.53,47500.0,44.2902,44.3635,44.2829,44.3561,47500.0
2014-08-21 11:00:00,60.52,60.57,60.52,60.54,32400.0,44.3488,44.3855,44.3488,44.3635,32400.0
2014-08-21 11:05:00,60.54,60.59,60.53,60.56,39300.0,44.3635,44.4001,44.3561,44.3781,39300.0
2014-08-21 11:10:00,60.56,60.64,60.56,60.63,44500.0,44.3781,44.4368,44.3781,44.4294,44500.0
2014-08-21 11:15:00,60.63,60.64,60.62,60.63,26500.0,44.4294,44.4368,44.4221,44.4294,26500.0
2014-08-21 11:20:00,60.63,60.71,60.63,60.64,60600.0,44.4294,44.4881,44.4294,44.4368,60600.0
2014-08-21 11:25:00,60.64,60.66,60.59,60.63,44900.0,44.4368,44.4514,44.4001,44.4294,44900.0
2014-08-21 11:30:00,60.63,60.72,60.62,60.71,64400.0,44.4294,44.4954,44.4221,44.4881,64400.0
2014-08-21 11:35:00,60.7,60.73,60.68,60.68,38200.0,44.4807,44.5027,44.4661,44.4661,38200.0
2014-08-21 11:40:00,60.69,60.83,60.68,60.82,111900.0,44.4734,44.576,44.4661,44.5687,111900.0
2014-08-21 11:45:00,60.82,60.87,60.79,60.83,74500.0,44.5687,44.6053,44.5467,44.576,74500.0
2014-08-21 11:50:00,60.83,60.83,60.65,60.65,39200.0,44.576,44.576,44.4441,44.4441,39200.0
2014-08-21 11:55:00,60.65,60.75,60.65,60.69,52000.0,44.4441,44.5174,44.4441,44.4734,52000.0
2014-08-21 12:00:00,60.68,60.68,60.63,60.63,30700.0,44.4661,44.4661,44.4294,44.4294,30700.0
2014-08-21 12:05:00,60.64,60.66,60.57,60.64,44400.0,44.4368,44.4514,44.3855,44.4368,44400.0
2014-08-21 12:10:00,60.65,60.73,60.64,60.68,39400.0,44.4441,44.5027,44.4368,44.4661,39400.0
2014-08-21 12:15:00,60.67,60.71,60.6,60.61,16700.0,44.4587,44.4881,44.4074,44.4148,16700.0
2014-08-21 12:20:00,60.61,60.64,60.59,60.61,26300.0,44.4148,44.4368,44.4001,44.4148,26300.0
2014-08-21 12:25:00,60.6,60.63,60.58,60.61,26100.0,44.4074,44.4294,44.3928,44.4148,26100.0
2014-08-21 12:30:00,60.61,60.62,60.56,60.57,10900.0,44.4148,44.4221,44.3781,44.3855,10900.0
2014-08-21 12:35:00,60.58,60.61,60.57,60.59,30200.0,44.3928,44.4148,44.3855,44.4001,30200.0
2014-08-21 12:40:00,60.59,60.69,60.57,60.68,36700.0,44.4001,44.4734,44.3855,44.4661,36700.0
2014-08-21 12:45:00,60.69,60.7,60.66,60.69,25600.0,44.4734,44.4807,44.4514,44.4734,25600.0
2014-08-21 12:50:00,60.68,60.68,60.61,60.64,17300.0,44.4661,44.4661,44.4148,44.4368,17300.0
2014-08-21 12:55:00,60.64,60.7,60.64,60.7,42400.0,44.4368,44.4807,44.4368,44.4807,42400.0
2014-08-21 13:00:00,60.7,60.74,60.67,60.67,43000.0,44.4807,44.51,44.4587,44.4587,43000.0
2014-08-21 13:05:00,60.67,60.73,60.67,60.73,19000.0,44.4587,44.5027,44.4587,44.5027,19000.0
2014-08-21 13:10:00,60.72,60.75,60.72,60.75,32500.0,44.4954,44.5174,44.4954,44.5174,32500.0
2014-08-21 13:15:00,60.75,60.79,60.74,60.77,22100.0,44.5174,44.5467,44.51,44.532,22100.0
2014-08-21 13:20:00,60.78,60.79,60.75,60.75,31000.0,44.5393,44.5467,44.5174,44.5174,31000.0
2014-08-21 13:25:00,60.75,60.76,60.68,60.74,21100.0,44.5174,44.5247,44.4661,44.51,21100.0
2014-08-21 13:30:00,60.74,60.74,60.69,60.7,39500.0,44.51,44.51,44.4734,44.4807,39500.0
2014-08-21 13:35:00,60.69,60.78,60.67,60.74,40000.0,44.4734,44.5393,44.4587,44.51,40000.0
2014-08-21 13:40:00,60.74,60.79,60.73,60.77,22100.0,44.51,44.5467,44.5027,44.532,22100.0
2014-08-21 13:45:00,60.78,60.79,60.73,60.78,31600.0,44.5393,44.5467,44.5027,44.5393,31600.0
2014-08-21 13:50:00,60.79,60.79,60.74,60.74,21000.0,44.5467,44.5467,44.51,44.51,21000.0
2014-08-21 13:55:00,60.74,60.76,60.73,60.76,35000.0,44.51,44.5247,44.5027,44.5247,35000.0
2014-08-21 14:00:00,60.75,60.8,60.69,60.7,44700.0,44.5174,44.554,44.4734,44.4807,44700.0
2014-08-21 14:05:00,60.7,60.74,60.69,60.74,36100.0,44.4807,44.51,44.4734,44.51,36100.0
2014-08-21 14:10:00,60.74,60.76,60.73,60.75,28400.0,44.51,44.5247,44.5027,44.5174,28400.0
2014-08-21 14:15:00,60.75,60.8,60.75,60.79,44400.0,44.5174,44.554,44.5174,44.5467,44400.0
2014-08-21 14:20:00,60.79,60.9,60.78,60.9,87500.0,44.5467,44.6273,44.5393,44.6273,87500.0
2014-08-21 14:25:00,60.9,60.93,60.9,60.92,48500.0,44.6273,44.6493,44.6273,44.6419,48500.0
2014-08-21 14:30:00,60.91,61.05,60.91,61.02,176700.0,44.6346,44.7372,44.6346,44.7152,176700.0
2014-08-21 14:35:00,61.01,61.09,60.94,60.94,79300.0,44.7079,44.7665,44.6566,44.6566,79300.0
2014-08-21 14:40:00,60.94,60.99,60.93,60.93,119000.0,44.6566,44.6932,44.6493,44.6493,119000.0
2014-08-21 14:45:00,60.94,60.94,60.87,60.87,37900.0,44.6566,44.6566,44.6053,44.6053,37900.0
2014-08-21 14:50:00,60.87,60.87,60.81,60.83,85300.0,44.6053,44.6053,44.5613,44.576,85300.0
2014-08-21 14:55:00,60.83,60.88,60.82,60.88,51300.0,44.576,44.6126,44.5687,44.6126,51300.0
2014-08-21 15:00:00,60.89,60.91,60.74,60.74,44800.0,44.62,44.6346,44.51,44.51,44800.0
2014-08-21 15:05:00,60.74,60.85,60.73,60.84,49300.0,44.51,44.5906,44.5027,44.5833,49300.0
2014-08-21 15:10:00,60.84,60.85,60.79,60.81,42300.0,44.5833,44.5906,44.5467,44.5613,42300.0
2014-08-21 15:15:00,60.81,60.83,60.75,60.78,62800.0,44.5613,44.576,44.5174,44.5393,62800.0
2014-08-21 15:20:00,60.78,60.81,60.78,60.8,55500.0,44.5393,44.5613,44.5393,44.554,55500.0
2014-08-21 15:25:00,60.8,60.85,60.78,60.83,91600.0,44.554,44.5906,44.5393,44.576,91600.0
2014-08-21 15:30:00,60.83,60.93,60.82,60.9,79300.0,44.576,44.6493,44.5687,44.6273,79300.0
2014-08-21 15:35:00,60.9,60.93,60.86,60.93,91400.0,44.6273,44.6493,44.598,44.6493,91400.0
2014-08-21 15:40:00,60.93,60.97,60.92,60.95,153700.0,44.6493,44.6786,44.6419,44.6639,153700.0
2014-08-21 15:45:00,60.95,61.04,60.94,61.01,218800.0,44.6639,44.7299,44.6566,44.7079,218800.0
2014-08-21 15:50:00,61.01,61.02,60.96,60.97,215800.0,44.7079,44.7152,44.6712,44.6786,215800.0
2014-08-21 15:55:00,60.98,61.07,60.95,61.06,494800.0,44.6859,44.7519,44.6639,44.7445,494800.0
2014-08-22 09:30:00,61.14,61.4,61.13,61.2,215900.0,44.8032,44.9937,44.7958,44.8471,215900.0
2014-08-22 09:35:00,61.23,61.39,61.16,61.38,81800.0,44.8691,44.9864,44.8178,44.979,81800.0
2014-08-22 09:40:00,61.38,61.42,61.32,61.35,119400.0,44.979,45.0083,44.9351,44.957,119400.0
2014-08-22 09:45:00,61.33,61.4,61.24,61.38,73000.0,44.9424,44.9937,44.8764,44.979,73000.0
2014-08-22 09:50:00,61.39,61.41,61.33,61.38,100200.0,44.9864,45.001,44.9424,44.979,100200.0
2014-08-22 09:55:00,61.39,61.42,61.32,61.32,71900.0,44.9864,45.0083,44.9351,44.9351,71900.0
2014-08-22 10:00:00,61.32,61.4,61.26,61.34,43400.0,44.9351,44.9937,44.8911,44.9497,43400.0
2014-08-22 10:05:00,61.34,61.46,61.34,61.44,75400.0,44.9497,45.0376,44.9497,45.023,75400.0
2014-08-22 10:10:00,61.43,61.43,61.33,61.39,71100.0,45.0157,45.0157,44.9424,44.9864,71100.0
2014-08-22 10:15:00,61.4,61.41,61.3,61.36,41600.0,44.9937,45.001,44.9204,44.9644,41600.0
2014-08-22 10:20:00,61.35,61.35,61.28,61.29,30700.0,44.957,44.957,44.9057,44.9131,30700.0
2014-08-22 10:25:00,61.28,61.29,61.21,61.23,71300.0,44.9057,44.9131,44.8544,44.8691,71300.0
2014-08-22 10:30:00,61.23,61.3,61.23,61.26,20500.0,44.8691,44.9204,44.8691,44.8911,20500.0
2014-08-22 10:35:00,61.27,61.29,61.12,61.21,64800.0,44.8984,44.9131,44.7885,44.8544,64800.0
2014-08-22 10:40:00,61.21,61.22,61.08,61.08,70300.0,44.8544,44.8618,44.7592,44.7592,70300.0
2014-08-22 10:45:00,61.08,61.1,61.02,61.05,52300.0,44.7592,44.7738,44.7152,44.7372,52300.0
2014-08-22 10:50:00,61.05,61.06,60.93,60.94,110800.0,44.7372,44.7445,44.6493,44.6566,110800.0
2014-08-22 10:55:00,60.93,60.98,60.87,60.87,52600.0,44.6493,44.6859,44.6053,44.6053,52600.0
2014-08-22 11:00:00,60.88,60.89,60.78,60.85,77100.0,44.6126,44.62,44.5393,44.5906,77100.0
2014-08-22 11:05:00,60.85,60.97,60.8,60.94,70300.0,44.5906,44.6786,44.554,44.6566,70300.0
2014-08-22 11:10:00,60.95,60.95,60.89,60.93,40700.0,44.6639,44.6639,44.62,44.6493,40700.0
2014-08-22 11:15:00,60.93,60.94,60.9,60.9,40600.0,44.6493,44.6566,44.6273,44.6273,40600.0
2014-08-22 11:20:00,60.89,60.98,60.89,60.96,41400.0,44.62,44.6859,44.62,44.6712,41400.0
2014-08-22 11:25:00,60.96,61.04,60.96,61.04,58000.0,44.6712,44.7299,44.6712,44.7299,58000.0
2014-08-22 11:30:00,61.03,61.08,60.96,61.01,107700.0,44.7225,44.7592,44.6712,44.7079,107700.0
2014-08-22 11:35:00,61.0,61.06,60.92,60.92,43900.0,44.7006,44.7445,44.6419,44.6419,43900.0
2014-08-22 11:40:00,60.92,60.93,60.85,60.85,31500.0,44.6419,44.6493,44.5906,44.5906,31500.0
2014-08-22 11:45:00,60.85,60.87,60.82,60.86,45900.0,44.5906,44.6053,44.5687,44.598,45900.0
2014-08-22 11:50:00,60.86,60.93,60.85,60.92,29000.0,44.598,44.6493,44.5906,44.6419,29000.0
2014-08-22 11:55:00,60.92,60.96,60.92,60.95,27800.0,44.6419,44.6712,44.6419,44.6639,27800.0
2014-08-22 12:00:00,60.96,61.05,60.95,61.02,21200.0,44.6712,44.7372,44.6639,44.7152,21200.0
2014-08-22 12:05:00,61.03,61.03,60.95,61.01,24400.0,44.7225,44.7225,44.6639,44.7079,24400.0
2014-08-22 12:10:00,61.01,61.01,60.97,60.98,31300.0,44.7079,44.7079,44.6786,44.6859,31300.0
2014-08-22 12:15:00,60.98,61.0,60.96,60.98,17000.0,44.6859,44.7006,44.6712,44.6859,17000.0
2014-08-22 12:20:00,60.98,61.04,60.98,61.04,30700.0,44.6859,44.7299,44.6859,44.7299,30700.0
2014-08-22 12:25:00,61.03,61.03,61.0,61.01,26200.0,44.7225,44.7225,44.7006,44.7079,26200.0
2014-08-22 12:30:00,61.01,61.02,61.0,61.0,15600.0,44.7079,44.7152,44.7006,44.7006,15600.0
2014-08-22 12:35:00,61.01,61.02,60.97,60.97,25100.0,44.7079,44.7152,44.6786,44.6786,25100.0
2014-08-22 12:40:00,60.97,61.01,60.97,60.99,23600.0,44.6786,44.7079,44.6786,44.6932,23600.0
2014-08-22 12:45:00,60.98,61.01,60.98,61.0,16000.0,44.6859,44.7079,44.6859,44.7006,16000.0
2014-08-22 12:50:00,61.0,61.03,61.0,61.02,19100.0,44.7006,44.7225,44.7006,44.7152,19100.0
2014-08-22 12:55:00,61.03,61.03,61.0,61.01,14100.0,44.7225,44.7225,44.7006,44.7079,14100.0
2014-08-22 13:00:00,61.0,61.03,60.99,61.0,27600.0,44.7006,44.7225,44.6932,44.7006,27600.0
2014-08-22 13:05:00,61.0,61.04,60.97,61.02,49400.0,44.7006,44.7299,44.6786,44.7152,49400.0
2014-08-22 13:10:00,61.03,61.04,61.01,61.03,14500.0,44.7225,44.7299,44.7079,44.7225,14500.0
2014-08-22 13:15:00,61.03,61.07,61.02,61.06,16300.0,44.7225,44.7519,44.7152,44.7445,16300.0
2014-08-22 13:20:00,61.05,61.09,61.05,61.09,15300.0,44.7372,44.7665,44.7372,44.7665,15300.0
2014-08-22 13:25:00,61.08,61.11,61.06,61.06,35600.0,44.7592,44.7812,44.7445,44.7445,35600.0
2014-08-22 13:30:00,61.06,61.09,61.03,61.09,20600.0,44.7445,44.7665,44.7225,44.7665,20600.0
2014-08-22 13:35:00,61.09,61.1,61.06,61.07,23700.0,44.7665,44.7738,44.7445,44.7519,23700.0
2014-08-22 13:40:00,61.07,61.12,61.07,61.1,21200.0,44.7519,44.7885,44.7519,44.7738,21200.0
2014-08-22 13:45:00,61.11,61.12,61.08,61.09,22500.0,44.7812,44.7885,44.7592,44.7665,22500.0
2014-08-22 13:50:00,61.09,61.11,61.07,61.08,24200.0,44.7665,44.7812,44.7519,44.7592,24200.0
2014-08-22 13:55:00,61.08,61.08,61.03,61.03,21500.0,44.7592,44.7592,44.7225,44.7225,21500.0
2014-08-22 14:00:00,61.04,61.05,61.0,61.01,29900.0,44.7299,44.7372,44.7006,44.7079,29900.0
2014-08-22 14:05:00,61.0,61.05,60.99,61.05,66900.0,44.7006,44.7372,44.6932,44.7372,66900.0
2014-08-22 14:10:00,61.05,61.05,61.02,61.02,32200.0,44.7372,44.7372,44.7152,44.7152,32200.0
2014-08-22 14:15:00,61.01,61.05,61.01,61.04,31600.0,44.7079,44.7372,44.7079,44.7299,31600.0
2014-08-22 14:20:00,61.03,61.04,61.02,61.02,20500.0,44.7225,44.7299,44.7152,44.7152,20500.0
2014-08-22 14:25:00,61.03,61.11,61.02,61.06,45900.0,44.7225,44.7812,44.7152,44.7445,45900.0
2014-08-22 14:30:00,61.05,61.08,61.0,61.03,45300.0,44.7372,44.7592,44.7006,44.7225,45300.0
2014-08-22 14:35:00,61.04,61.04,61.0,61.01,46900.0,44.7299,44.7299,44.7006,44.7079,46900.0
2014-08-22 14:40:00,61.0,61.09,61.0,61.07,51600.0,44.7006,44.7665,44.7006,44.7519,51600.0
2014-08-22 14:45:00,61.08,61.08,61.03,61.03,50800.0,44.7592,44.7592,44.7225,44.7225,50800.0
2014-08-22 14:50:00,61.03,61.11,61.01,61.08,36200.0,44.7225,44.7812,44.7079,44.7592,36200.0
2014-08-22 14:55:00,61.08,61.09,61.06,61.08,25100.0,44.7592,44.7665,44.7445,44.7592,25100.0
2014-08-22 15:00:00,61.08,61.08,61.06,61.07,22800.0,44.7592,44.7592,44.7445,44.7519,22800.0
2014-08-22 15:05:00,61.07,61.12,61.07,61.11,49600.0,44.7519,44.7885,44.7519,44.7812,49600.0
2014-08-22 15:10:00,61.11,61.15,61.11,61.15,43400.0,44.7812,44.8105,44.7812,44.8105,43400.0
2014-08-22 15:15:00,61.15,61.18,61.13,61.16,49500.0,44.8105,44.8325,44.7958,44.8178,49500.0
2014-08-22 15:20:00,61.16,61.16,61.09,61.16,70900.0,44.8178,44.8178,44.7665,44.8178,70900.0
2014-08-22 15:25:00,61.16,61.16,61.12,61.13,36500.0,44.8178,44.8178,44.7885,44.7958,36500.0
2014-08-22 15:30:00,61.13,61.14,61.08,61.08,50900.0,44.7958,44.8032,44.7592,44.7592,50900.0
2014-08-22 15:35:00,61.08,61.09,61.05,61.05,77900.0,44.7592,44.7665,44.7372,44.7372,77900.0
2014-08-22 15:40:00,61.05,61.09,61.04,61.05,81500.0,44.7372,44.7665,44.7299,44.7372,81500.0
2014-08-22 15:45:00,61.05,61.09,61.03,61.09,86200.0,44.7372,44.7665,44.7225,44.7665,86200.0
2014-08-22 15:50:00,61.09,61.09,61.03,61.04,137100.0,44.7665,44.7665,44.7225,44.7299,137100.0
2014-08-22 15:55:00,61.04,61.07,61.01,61.06,203700.0,44.7299,44.7519,44.7079,44.7445,203700.0
2014-08-25 09:30:00,61.3,61.5,61.02,61.04,120200.0,44.9204,45.067,44.7152,44.7299,120200.0
2014-08-25 09:35:00,61.04,61.18,61.0,61.13,89900.0,44.7299,44.8325,44.7006,44.7958,89900.0
2014-08-25 09:40:00,61.12,61.24,61.12,61.21,41700.0,44.7885,44.8764,44.7885,44.8544,41700.0
2014-08-25 09:45:00,61.22,61.22,61.07,61.08,32500.0,44.8618,44.8618,44.7519,44.7592,32500.0
2014-08-25 09:50:00,61.09,61.1,61.01,61.03,87600.0,44.7665,44.7738,44.7079,44.7225,87600.0
2014-08-25 09:55:00,61.03,61.05,60.99,61.0,75200.0,44.7225,44.7372,44.6932,44.7006,75200.0
2014-08-25 10:00:00,61.0,61.01,60.89,60.89,65000.0,44.7006,44.7079,44.62,44.62,65000.0
2014-08-25 10:05:00,60.9,60.99,60.87,60.97,84100.0,44.6273,44.6932,44.6053,44.6786,84100.0
2014-08-25 10:10:00,60.96,60.96,60.82,60.82,80400.0,44.6712,44.6712,44.5687,44.5687,80400.0
2014-08-25 10:15:00,60.82,60.84,60.78,60.81,94300.0,44.5687,44.5833,44.5393,44.5613,94300.0
2014-08-25 10:20:00,60.8,60.81,60.76,60.8,63700.0,44.554,44.5613,44.5247,44.554,63700.0
2014-08-25 10:25:00,60.8,60.8,60.72,60.79,93100.0,44.554,44.554,44.4954,44.5467,93100.0
2014-08-25 10:30:00,60.79,60.84,60.78,60.83,51100.0,44.5467,44.5833,44.5393,44.576,51100.0
2014-08-25 10:35:00,60.83,60.85,60.81,60.84,138600.0,44.576,44.5906,44.5613,44.5833,138600.0
2014-08-25 10:40:00,60.84,60.89,60.81,60.83,56500.0,44.5833,44.62,44.5613,44.576,56500.0
2014-08-25 10:45:00,60.84,60.86,60.8,60.86,34000.0,44.5833,44.598,44.554,44.598,34000.0
2014-08-25 10:50:00,60.86,60.89,60.83,60.84,32700.0,44.598,44.62,44.576,44.5833,32700.0
2014-08-25 10:55:00,60.84,60.89,60.82,60.89,20300.0,44.5833,44.62,44.5687,44.62,20300.0
2014-08-25 11:00:00,60.89,60.9,60.87,60.89,17600.0,44.62,44.6273,44.6053,44.62,17600.0
2014-08-25 11:05:00,60.89,60.93,60.85,60.86,36200.0,44.62,44.6493,44.5906,44.598,36200.0
2014-08-25 11:10:00,60.85,60.86,60.8,60.82,27200.0,44.5906,44.598,44.554,44.5687,27200.0
2014-08-25 11:15:00,60.81,60.82,60.79,60.81,19200.0,44.5613,44.5687,44.5467,44.5613,19200.0
2014-08-25 11:20:00,60.81,60.84,60.8,60.83,16700.0,44.5613,44.5833,44.554,44.576,16700.0
2014-08-25 11:25:00,60.83,60.86,60.81,60.85,16500.0,44.576,44.598,44.5613,44.5906,16500.0
2014-08-25 11:30:00,60.84,60.88,60.83,60.88,20200.0,44.5833,44.6126,44.576,44.6126,20200.0
2014-08-25 11:35:00,60.88,60.88,60.83,60.86,20300.0,44.6126,44.6126,44.576,44.598,20300.0
2014-08-25 11:40:00,60.87,60.93,60.87,60.91,25200.0,44.6053,44.6493,44.6053,44.6346,25200.0
2014-08-25 11:45:00,60.9,60.91,60.89,60.89,14800.0,44.6273,44.6346,44.62,44.62,14800.0
2014-08-25 11:50:00,60.89,60.92,60.87,60.9,22200.0,44.62,44.6419,44.6053,44.6273,22200.0
2014-08-25 11:55:00,60.89,60.9,60.87,60.9,19400.0,44.62,44.6273,44.6053,44.6273,19400.0
2014-08-25 12:00:00,60.9,60.92,60.87,60.91,32700.0,44.6273,44.6419,44.6053,44.6346,32700.0
2014-08-25 12:05:00,60.9,60.93,60.82,60.85,93700.0,44.6273,44.6493,44.5687,44.5906,93700.0
2014-08-25 12:10:00,60.86,60.89,60.85,60.86,15300.0,44.598,44.62,44.5906,44.598,15300.0
2014-08-25 12:15:00,60.86,60.86,60.84,60.85,31500.0,44.598,44.598,44.5833,44.5906,31500.0
2014-08-25 12:20:00,60.85,60.85,60.82,60.82,35100.0,44.5906,44.5906,44.5687,44.5687,35100.0
2014-08-25 12:25:00,60.82,60.85,60.79,60.85,27800.0,44.5687,44.5906,44.5467,44.5906,27800.0
2014-08-25 12:30:00,60.85,60.87,60.8,60.84,60700.0,44.5906,44.6053,44.554,44.5833,60700.0
2014-08-25 12:35:00,60.85,60.92,60.82,60.91,42300.0,44.5906,44.6419,44.5687,44.6346,42300.0
2014-08-25 12:40:00,60.92,61.01,60.92,61.0,52800.0,44.6419,44.7079,44.6419,44.7006,52800.0
2014-08-25 12:45:00,61.0,61.04,60.99,61.03,32300.0,44.7006,44.7299,44.6932,44.7225,32300.0
2014-08-25 12:50:00,61.03,61.03,61.0,61.0,57400.0,44.7225,44.7225,44.7006,44.7006,57400.0
2014-08-25 12:55:00,61.0,61.02,60.99,61.0,25100.0,44.7006,44.7152,44.6932,44.7006,25100.0
2014-08-25 13:00:00,61.0,61.03,60.97,60.97,82800.0,44.7006,44.7225,44.6786,44.6786,82800.0
2014-08-25 13:05:00,60.97,60.97,60.91,60.93,20900.0,44.6786,44.6786,44.6346,44.6493,20900.0
2014-08-25 13:10:00,60.93,61.0,60.91,60.98,17700.0,44.6493,44.7006,44.6346,44.6859,17700.0
2014-08-25 13:15:00,60.97,60.99,60.94,60.96,13100.0,44.6786,44.6932,44.6566,44.6712,13100.0
2014-08-25 13:20:00,60.95,60.99,60.95,60.99,12000.0,44.6639,44.6932,44.6639,44.6932,12000.0
2014-08-25 13:25:00,60.99,61.0,60.96,60.98,21400.0,44.6932,44.7006,44.6712,44.6859,21400.0
2014-08-25 13:30:00,60.98,60.99,60.92,60.95,45300.0,44.6859,44.6932,44.6419,44.6639,45300.0
2014-08-25 13:35:00,60.96,60.96,60.9,60.94,19700.0,44.6712,44.6712,44.6273,44.6566,19700.0
2014-08-25 13:40:00,60.94,60.95,60.9,60.91,15700.0,44.6566,44.6639,44.6273,44.6346,15700.0
2014-08-25 13:45:00,60.91,60.92,60.89,60.9,13200.0,44.6346,44.6419,44.62,44.6273,13200.0
2014-08-25 13:50:00,60.9,60.92,60.9,60.92,21200.0,44.6273,44.6419,44.6273,44.6419,21200.0
2014-08-25 13:55:00,60.92,60.97,60.92,60.95,26500.0,44.6419,44.6786,44.6419,44.6639,26500.0
2014-08-25 14:00:00,60.95,60.98,60.93,60.94,18700.0,44.6639,44.6859,44.6493,44.6566,18700.0
2014-08-25 14:05:00,60.95,60.98,60.93,60.97,17500.0,44.6639,44.6859,44.6493,44.6786,17500.0
2014-08-25 14:10:00,60.97,61.02,60.97,61.0,22900.0,44.6786,44.7152,44.6786,44.7006,22900.0
2014-08-25 14:15:00,61.0,61.02,60.97,61.01,29800.0,44.7006,44.7152,44.6786,44.7079,29800.0
2014-08-25 14:20:00,61.01,61.01,60.97,61.0,28000.0,44.7079,44.7079,44.6786,44.7006,28000.0
2014-08-25 14:25:00,61.0,61.01,60.96,60.98,22000.0,44.7006,44.7079,44.6712,44.6859,22000.0
2014-08-25 14:30:00,60.99,60.99,60.93,60.96,18100.0,44.6932,44.6932,44.6493,44.6712,18100.0
2014-08-25 14:35:00,60.96,61.0,60.96,60.97,20700.0,44.6712,44.7006,44.6712,44.6786,20700.0
2014-08-25 14:40:00,60.97,61.01,60.95,60.99,54600.0,44.6786,44.7079,44.6639,44.6932,54600.0
2014-08-25 14:45:00,60.99,61.01,60.97,60.97,17900.0,44.6932,44.7079,44.6786,44.6786,17900.0
2014-08-25 14:50:00,60.97,60.99,60.96,60.99,27300.0,44.6786,44.6932,44.6712,44.6932,27300.0
2014-08-25 14:55:00,61.0,61.01,60.98,60.99,13000.0,44.7006,44.7079,44.6859,44.6932,13000.0
2014-08-25 15:00:00,60.98,61.01,60.95,61.01,38500.0,44.6859,44.7079,44.6639,44.7079,38500.0
2014-08-25 15:05:00,61.0,61.04,61.0,61.01,21900.0,44.7006,44.7299,44.7006,44.7079,21900.0
2014-08-25 15:10:00,61.02,61.03,61.0,61.0,27000.0,44.7152,44.7225,44.7006,44.7006,27000.0
2014-08-25 15:15:00,61.0,61.03,60.98,60.98,21900.0,44.7006,44.7225,44.6859,44.6859,21900.0
2014-08-25 15:20:00,60.98,61.03,60.97,60.97,38000.0,44.6859,44.7225,44.6786,44.6786,38000.0
2014-08-25 15:25:00,60.98,61.0,60.96,60.97,36400.0,44.6859,44.7006,44.6712,44.6786,36400.0
2014-08-25 15:30:00,60.97,61.02,60.97,61.01,45200.0,44.6786,44.7152,44.6786,44.7079,45200.0
2014-08-25 15:35:00,61.01,61.04,61.01,61.02,40500.0,44.7079,44.7299,44.7079,44.7152,40500.0
2014-08-25 15:40:00,61.02,61.03,60.99,61.03,43800.0,44.7152,44.7225,44.6932,44.7225,43800.0
2014-08-25 15:45:00,61.02,61.04,60.99,61.0,79800.0,44.7152,44.7299,44.6932,44.7006,79800.0
2014-08-25 15:50:00,61.0,61.03,60.99,61.03,84200.0,44.7006,44.7225,44.6932,44.7225,84200.0
2014-08-25 15:55:00,61.03,61.03,60.98,60.99,231300.0,44.7225,44.7225,44.6859,44.6932,231300.0
2014-08-26 09:30:00,61.05,61.05,60.7,60.81,122000.0,44.7372,44.7372,44.4807,44.5613,122000.0
2014-08-26 09:35:00,60.82,60.96,60.81,60.93,26500.0,44.5687,44.6712,44.5613,44.6493,26500.0
2014-08-26 09:40:00,60.93,60.93,60.83,60.83,51300.0,44.6493,44.6493,44.576,44.576,51300.0
2014-08-26 09:45:00,60.83,60.87,60.82,60.87,26600.0,44.576,44.6053,44.5687,44.6053,26600.0
2014-08-26 09:50:00,60.88,60.96,60.88,60.9,23800.0,44.6126,44.6712,44.6126,44.6273,23800.0
2014-08-26 09:55:00,60.9,60.92,60.87,60.88,27100.0,44.6273,44.6419,44.6053,44.6126,27100.0
2014-08-26 10:00:00,60.88,60.95,60.87,60.94,29900.0,44.6126,44.6639,44.6053,44.6566,29900.0
2014-08-26 10:05:00,60.95,61.01,60.95,60.99,26000.0,44.6639,44.7079,44.6639,44.6932,26000.0
2014-08-26 10:10:00,61.0,61.01,60.97,60.99,20500.0,44.7006,44.7079,44.6786,44.6932,20500.0
2014-08-26 10:15:00,60.99,61.0,60.95,60.97,16700.0,44.6932,44.7006,44.6639,44.6786,16700.0
2014-08-26 10:20:00,60.96,61.0,60.96,61.0,18200.0,44.6712,44.7006,44.6712,44.7006,18200.0
2014-08-26 10:25:00,61.0,61.05,60.98,61.05,22900.0,44.7006,44.7372,44.6859,44.7372,22900.0
2014-08-26 10:30:00,61.04,61.07,61.04,61.05,24800.0,44.7299,44.7519,44.7299,44.7372,24800.0
2014-08-26 10:35:00,61.05,61.09,61.05,61.09,28800.0,44.7372,44.7665,44.7372,44.7665,28800.0
2014-08-26 10:40:00,61.1,61.1,61.07,61.09,22900.0,44.7738,44.7738,44.7519,44.7665,22900.0
2014-08-26 10:45:00,61.08,61.16,61.08,61.16,41600.0,44.7592,44.8178,44.7592,44.8178,41600.0
2014-08-26 10:50:00,61.16,61.17,61.15,61.17,31800.0,44.8178,44.8251,44.8105,44.8251,31800.0
2014-08-26 10:55:00,61.17,61.17,61.15,61.15,21600.0,44.8251,44.8251,44.8105,44.8105,21600.0
2014-08-26 11:00:00,61.15,61.18,61.15,61.18,19400.0,44.8105,44.8325,44.8105,44.8325,19400.0
2014-08-26 11:05:00,61.18,61.2,61.15,61.15,37500.0,44.8325,44.8471,44.8105,44.8105,37500.0
2014-08-26 11:10:00,61.16,61.18,61.15,61.16,36100.0,44.8178,44.8325,44.8105,44.8178,36100.0
2014-08-26 11:15:00,61.16,61.17,61.12,61.12,57100.0,44.8178,44.8251,44.7885,44.7885,57100.0
2014-08-26 11:20:00,61.13,61.13,61.06,61.08,40500.0,44.7958,44.7958,44.7445,44.7592,40500.0
2014-08-26 11:25:00,61.08,61.08,61.04,61.04,53000.0,44.7592,44.7592,44.7299,44.7299,53000.0
2014-08-26 11:30:00,61.05,61.05,60.98,60.98,35400.0,44.7372,44.7372,44.6859,44.6859,35400.0
2014-08-26 11:35:00,60.98,61.0,60.93,60.95,42100.0,44.6859,44.7006,44.6493,44.6639,42100.0
2014-08-26 11:40:00,60.95,60.97,60.92,60.93,36600.0,44.6639,44.6786,44.6419,44.6493,36600.0
2014-08-26 11:45:00,60.93,60.99,60.91,60.98,37700.0,44.6493,44.6932,44.6346,44.6859,37700.0
2014-08-26 11:50:00,60.99,61.02,60.98,60.98,20700.0,44.6932,44.7152,44.6859,44.6859,20700.0
2014-08-26 11:55:00,60.98,60.99,60.95,60.96,20300.0,44.6859,44.6932,44.6639,44.6712,20300.0
2014-08-26 12:00:00,60.96,60.99,60.95,60.97,26100.0,44.6712,44.6932,44.6639,44.6786,26100.0
2014-08-26 12:05:00,60.98,60.98,60.97,60.97,28200.0,44.6859,44.6859,44.6786,44.6786,28200.0
2014-08-26 12:10:00,60.97,60.98,60.95,60.96,20600.0,44.6786,44.6859,44.6639,44.6712,20600.0
2014-08-26 12:15:00,60.96,60.98,60.95,60.97,16600.0,44.6712,44.6859,44.6639,44.6786,16600.0
2014-08-26 12:20:00,60.97,60.97,60.93,60.95,9900.0,44.6786,44.6786,44.6493,44.6639,9900.0
2014-08-26 12:25:00,60.94,60.95,60.89,60.91,15600.0,44.6566,44.6639,44.62,44.6346,15600.0
2014-08-26 12:30:00,60.9,60.9,60.87,60.87,18500.0,44.6273,44.6273,44.6053,44.6053,18500.0
2014-08-26 12:35:00,60.87,60.9,60.86,60.9,18500.0,44.6053,44.6273,44.598,44.6273,18500.0
2014-08-26 12:40:00,60.89,60.9,60.87,60.89,41400.0,44.62,44.6273,44.6053,44.62,41400.0
2014-08-26 12:45:00,60.9,60.93,60.9,60.93,19700.0,44.6273,44.6493,44.6273,44.6493,19700.0
2014-08-26 12:50:00,60.93,60.94,60.92,60.93,16500.0,44.6493,44.6566,44.6419,44.6493,16500.0
2014-08-26 12:55:00,60.93,60.94,60.9,60.92,32300.0,44.6493,44.6566,44.6273,44.6419,32300.0
2014-08-26 13:00:00,60.92,60.93,60.87,60.87,19500.0,44.6419,44.6493,44.6053,44.6053,19500.0
2014-08-26 13:05:00,60.86,60.86,60.8,60.81,29600.0,44.598,44.598,44.554,44.5613,29600.0
2014-08-26 13:10:00,60.81,60.83,60.77,60.78,60700.0,44.5613,44.576,44.532,44.5393,60700.0
2014-08-26 13:15:00,60.78,60.81,60.77,60.8,31800.0,44.5393,44.5613,44.532,44.554,31800.0
2014-08-26 13:20:00,60.81,60.83,60.81,60.82,22500.0,44.5613,44.576,44.5613,44.5687,22500.0
2014-08-26 13:25:00,60.82,60.84,60.82,60.84,10200.0,44.5687,44.5833,44.5687,44.5833,10200.0
2014-08-26 13:30:00,60.84,60.84,60.82,60.83,22400.0,44.5833,44.5833,44.5687,44.576,22400.0
2014-08-26 13:35:00,60.83,60.84,60.81,60.82,19700.0,44.576,44.5833,44.5613,44.5687,19700.0
2014-08-26 13:40:00,60.83,60.84,60.82,60.82,17000.0,44.576,44.5833,44.5687,44.5687,17000.0
2014-08-26 13:45:00,60.82,60.82,60.79,60.8,70800.0,44.5687,44.5687,44.5467,44.554,70800.0
2014-08-26 13:50:00,60.81,60.81,60.75,60.75,37800.0,44.5613,44.5613,44.5174,44.5174,37800.0
2014-08-26 13:55:00,60.76,60.77,60.74,60.75,27900.0,44.5247,44.532,44.51,44.5174,27900.0
2014-08-26 14:00:00,60.75,60.76,60.74,60.75,47500.0,44.5174,44.5247,44.51,44.5174,47500.0
2014-08-26 14:05:00,60.74,60.76,60.7,60.71,57200.0,44.51,44.5247,44.4807,44.4881,57200.0
2014-08-26 14:10:00,60.7,60.73,60.7,60.72,39000.0,44.4807,44.5027,44.4807,44.4954,39000.0
2014-08-26 14:15:00,60.71,60.72,60.69,60.7,28300.0,44.4881,44.4954,44.4734,44.4807,28300.0
2014-08-26 14:20:00,60.69,60.7,60.68,60.69,18600.0,44.4734,44.4807,44.4661,44.4734,18600.0
2014-08-26 14:25:00,60.67,60.68,60.66,60.66,20300.0,44.4587,44.4661,44.4514,44.4514,20300.0
2014-08-26 14:30:00,60.66,60.68,60.65,60.65,79000.0,44.4514,44.4661,44.4441,44.4441,79000.0
2014-08-26 14:35:00,60.66,60.66,60.62,60.63,45000.0,44.4514,44.4514,44.4221,44.4294,45000.0
2014-08-26 14:40:00,60.63,60.64,60.6,60.62,42200.0,44.4294,44.4368,44.4074,44.4221,42200.0
2014-08-26 14:45:00,60.62,60.63,60.61,60.62,25200.0,44.4221,44.4294,44.4148,44.4221,25200.0
2014-08-26 14:50:00,60.63,60.63,60.6,60.62,47100.0,44.4294,44.4294,44.4074,44.4221,47100.0
2014-08-26 14:55:00,60.62,60.7,60.59,60.7,70200.0,44.4221,44.4807,44.4001,44.4807,70200.0
2014-08-26 15:00:00,60.7,60.72,60.7,60.72,26100.0,44.4807,44.4954,44.4807,44.4954,26100.0
2014-08-26 15:05:00,60.71,60.72,60.69,60.7,34000.0,44.4881,44.4954,44.4734,44.4807,34000.0
2014-08-26 15:10:00,60.69,60.7,60.69,60.7,19600.0,44.4734,44.4807,44.4734,44.4807,19600.0
2014-08-26 15:15:00,60.7,60.7,60.67,60.68,38000.0,44.4807,44.4807,44.4587,44.4661,38000.0
2014-08-26 15:20:00,60.69,60.72,60.69,60.72,31700.0,44.4734,44.4954,44.4734,44.4954,31700.0
2014-08-26 15:25:00,60.72,60.72,60.69,60.7,29700.0,44.4954,44.4954,44.4734,44.4807,29700.0
2014-08-26 15:30:00,60.7,60.71,60.68,60.7,65600.0,44.4807,44.4881,44.4661,44.4807,65600.0
2014-08-26 15:35:00,60.7,60.71,60.69,60.69,38600.0,44.4807,44.4881,44.4734,44.4734,38600.0
2014-08-26 15:40:00,60.7,60.73,60.68,60.73,49900.0,44.4807,44.5027,44.4661,44.5027,49900.0
2014-08-26 15:45:00,60.73,60.73,60.69,60.71,65500.0,44.5027,44.5027,44.4734,44.4881,65500.0
2014-08-26 15:50:00,60.71,60.72,60.67,60.7,115800.0,44.4881,44.4954,44.4587,44.4807,115800.0
2014-08-26 15:55:00,60.71,60.72,60.66,60.7,116300.0,44.4881,44.4954,44.4514,44.4807,116300.0
2014-08-27 09:30:00,60.73,60.9,60.64,60.83,67200.0,44.5027,44.6273,44.4368,44.576,67200.0
2014-08-27 09:35:00,60.81,60.88,60.72,60.85,107900.0,44.5613,44.6126,44.4954,44.5906,107900.0
2014-08-27 09:40:00,60.85,60.96,60.76,60.76,71500.0,44.5906,44.6712,44.5247,44.5247,71500.0
2014-08-27 09:45:00,60.75,60.78,60.72,60.75,11600.0,44.5174,44.5393,44.4954,44.5174,11600.0
2014-08-27 09:50:00,60.74,60.81,60.65,60.8,57900.0,44.51,44.5613,44.4441,44.554,57900.0
2014-08-27 09:55:00,60.81,60.81,60.64,60.67,54100.0,44.5613,44.5613,44.4368,44.4587,54100.0
2014-08-27 10:00:00,60.68,60.78,60.68,60.78,17000.0,44.4661,44.5393,44.4661,44.5393,17000.0
2014-08-27 10:05:00,60.79,60.86,60.75,60.86,16900.0,44.5467,44.598,44.5174,44.598,16900.0
2014-08-27 10:10:00,60.87,60.89,60.85,60.85,15300.0,44.6053,44.62,44.5906,44.5906,15300.0
2014-08-27 10:15:00,60.84,60.88,60.77,60.83,28500.0,44.5833,44.6126,44.532,44.576,28500.0
2014-08-27 10:20:00,60.83,60.92,60.83,60.89,11500.0,44.576,44.6419,44.576,44.62,11500.0
2014-08-27 10:25:00,60.9,60.91,60.78,60.83,12400.0,44.6273,44.6346,44.5393,44.576,12400.0
2014-08-27 10:30:00,60.83,60.89,60.83,60.87,18000.0,44.576,44.62,44.576,44.6053,18000.0
2014-08-27 10:35:00,60.86,60.9,60.86,60.9,9800.0,44.598,44.6273,44.598,44.6273,9800.0
2014-08-27 10:40:00,60.89,60.92,60.88,60.88,20000.0,44.62,44.6419,44.6126,44.6126,20000.0
2014-08-27 10:45:00,60.88,60.91,60.85,60.91,19800.0,44.6126,44.6346,44.5906,44.6346,19800.0
2014-08-27 10:50:00,60.91,60.91,60.86,60.87,9600.0,44.6346,44.6346,44.598,44.6053,9600.0
2014-08-27 10:55:00,60.87,60.9,60.84,60.87,61000.0,44.6053,44.6273,44.5833,44.6053,61000.0
2014-08-27 11:00:00,60.87,60.95,60.86,60.94,26000.0,44.6053,44.6639,44.598,44.6566,26000.0
2014-08-27 11:05:00,60.94,60.96,60.89,60.9,18700.0,44.6566,44.6712,44.62,44.6273,18700.0
2014-08-27 11:10:00,60.9,60.9,60.82,60.83,17200.0,44.6273,44.6273,44.5687,44.576,17200.0
2014-08-27 11:15:00,60.84,60.87,60.84,60.86,14400.0,44.5833,44.6053,44.5833,44.598,14400.0
2014-08-27 11:20:00,60.86,60.86,60.8,60.8,15100.0,44.598,44.598,44.554,44.554,15100.0
2014-08-27 11:25:00,60.8,60.82,60.77,60.81,15900.0,44.554,44.5687,44.532,44.5613,15900.0
2014-08-27 11:30:00,60.81,60.83,60.77,60.82,36500.0,44.5613,44.576,44.532,44.5687,36500.0
2014-08-27 11:35:00,60.82,60.82,60.77,60.81,58800.0,44.5687,44.5687,44.532,44.5613,58800.0
2014-08-27 11:40:00,60.8,60.81,60.78,60.8,14200.0,44.554,44.5613,44.5393,44.554,14200.0
2014-08-27 11:45:00,60.8,60.82,60.79,60.81,17600.0,44.554,44.5687,44.5467,44.5613,17600.0
2014-08-27 11:50:00,60.81,60.82,60.79,60.8,15300.0,44.5613,44.5687,44.5467,44.554,15300.0
2014-08-27 11:55:00,60.8,60.81,60.78,60.79,13000.0,44.554,44.5613,44.5393,44.5467,13000.0
2014-08-27 12:00:00,60.79,60.8,60.77,60.77,16600.0,44.5467,44.554,44.532,44.532,16600.0
2014-08-27 12:05:00,60.78,60.8,60.75,60.76,37600.0,44.5393,44.554,44.5174,44.5247,37600.0
2014-08-27 12:10:00,60.76,60.77,60.75,60.77,6500.0,44.5247,44.532,44.5174,44.532,6500.0
2014-08-27 12:15:00,60.77,60.79,60.75,60.77,31500.0,44.532,44.5467,44.5174,44.532,31500.0
2014-08-27 12:20:00,60.77,60.77,60.73,60.75,12500.0,44.532,44.532,44.5027,44.5174,12500.0
2014-08-27 12:25:00,60.74,60.75,60.71,60.71,16200.0,44.51,44.5174,44.4881,44.4881,16200.0
2014-08-27 12:30:00,60.71,60.73,60.7,60.71,13800.0,44.4881,44.5027,44.4807,44.4881,13800.0
2014-08-27 12:35:00,60.7,60.71,60.68,60.68,13000.0,44.4807,44.4881,44.4661,44.4661,13000.0
2014-08-27 12:40:00,60.69,60.71,60.67,60.7,21000.0,44.4734,44.4881,44.4587,44.4807,21000.0
2014-08-27 12:45:00,60.71,60.71,60.69,60.71,19400.0,44.4881,44.4881,44.4734,44.4881,19400.0
2014-08-27 12:50:00,60.7,60.72,60.69,60.71,16100.0,44.4807,44.4954,44.4734,44.4881,16100.0
2014-08-27 12:55:00,60.7,60.71,60.68,60.68,14600.0,44.4807,44.4881,44.4661,44.4661,14600.0
2014-08-27 13:00:00,60.69,60.7,60.68,60.69,10700.0,44.4734,44.4807,44.4661,44.4734,10700.0
2014-08-27 13:05:00,60.7,60.71,60.68,60.7,14700.0,44.4807,44.4881,44.4661,44.4807,14700.0
2014-08-27 13:10:00,60.71,60.75,60.7,60.75,11600.0,44.4881,44.5174,44.4807,44.5174,11600.0
2014-08-27 13:15:00,60.74,60.74,60.71,60.72,12000.0,44.51,44.51,44.4881,44.4954,12000.0
2014-08-27 13:20:00,60.72,60.76,60.72,60.76,11900.0,44.4954,44.5247,44.4954,44.5247,11900.0
2014-08-27 13:25:00,60.76,60.76,60.71,60.72,42800.0,44.5247,44.5247,44.4881,44.4954,42800.0
2014-08-27 13:30:00,60.73,60.76,60.73,60.76,30000.0,44.5027,44.5247,44.5027,44.5247,30000.0
2014-08-27 13:35:00,60.75,60.76,60.73,60.73,15900.0,44.5174,44.5247,44.5027,44.5027,15900.0
2014-08-27 13:40:00,60.73,60.76,60.73,60.75,9400.0,44.5027,44.5247,44.5027,44.5174,9400.0
2014-08-27 13:45:00,60.75,60.75,60.72,60.73,9800.0,44.5174,44.5174,44.4954,44.5027,9800.0
2014-08-27 13:50:00,60.72,60.75,60.72,60.72,22300.0,44.4954,44.5174,44.4954,44.4954,22300.0
2014-08-27 13:55:00,60.73,60.73,60.68,60.73,53100.0,44.5027,44.5027,44.4661,44.5027,53100.0
2014-08-27 14:00:00,60.73,60.75,60.71,60.71,32000.0,44.5027,44.5174,44.4881,44.4881,32000.0
2014-08-27 14:05:00,60.71,60.73,60.7,60.72,24100.0,44.4881,44.5027,44.4807,44.4954,24100.0
2014-08-27 14:10:00,60.74,60.75,60.72,60.72,13200.0,44.51,44.5174,44.4954,44.4954,13200.0
2014-08-27 14:15:00,60.73,60.75,60.71,60.74,26800.0,44.5027,44.5174,44.4881,44.51,26800.0
2014-08-27 14:20:00,60.75,60.8,60.75,60.8,17200.0,44.5174,44.554,44.5174,44.554,17200.0
2014-08-27 14:25:00,60.8,60.84,60.8,60.82,23300.0,44.554,44.5833,44.554,44.5687,23300.0
2014-08-27 14:30:00,60.82,60.82,60.79,60.79,13400.0,44.5687,44.5687,44.5467,44.5467,13400.0
2014-08-27 14:35:00,60.79,60.81,60.79,60.79,26900.0,44.5467,44.5613,44.5467,44.5467,26900.0
2014-08-27 14:40:00,60.79,60.81,60.73,60.76,22500.0,44.5467,44.5613,44.5027,44.5247,22500.0
2014-08-27 14:45:00,60.77,60.79,60.73,60.75,37500.0,44.532,44.5467,44.5027,44.5174,37500.0
2014-08-27 14:50:00,60.74,60.77,60.73,60.77,29000.0,44.51,44.532,44.5027,44.532,29000.0
2014-08-27 14:55:00,60.77,60.79,60.69,60.7,23400.0,44.532,44.5467,44.4734,44.4807,23400.0
2014-08-27 15:00:00,60.7,60.76,60.7,60.76,22900.0,44.4807,44.5247,44.4807,44.5247,22900.0
2014-08-27 15:05:00,60.76,60.78,60.72,60.74,21100.0,44.5247,44.5393,44.4954,44.51,21100.0
2014-08-27 15:10:00,60.75,60.78,60.73,60.78,14700.0,44.5174,44.5393,44.5027,44.5393,14700.0
2014-08-27 15:15:00,60.77,60.82,60.75,60.82,27900.0,44.532,44.5687,44.5174,44.5687,27900.0
2014-08-27 15:20:00,60.82,60.82,60.79,60.82,16300.0,44.5687,44.5687,44.5467,44.5687,16300.0
2014-08-27 15:25:00,60.81,60.81,60.75,60.75,29100.0,44.5613,44.5613,44.5174,44.5174,29100.0
2014-08-27 15:30:00,60.76,60.78,60.74,60.78,31400.0,44.5247,44.5393,44.51,44.5393,31400.0
2014-08-27 15:35:00,60.77,60.81,60.75,60.81,34500.0,44.532,44.5613,44.5174,44.5613,34500.0
2014-08-27 15:40:00,60.81,60.82,60.69,60.7,164100.0,44.5613,44.5687,44.4734,44.4807,164100.0
2014-08-27 15:45:00,60.7,60.73,60.68,60.7,152200.0,44.4807,44.5027,44.4661,44.4807,152200.0
2014-08-27 15:50:00,60.71,60.78,60.71,60.77,51100.0,44.4881,44.5393,44.4881,44.532,51100.0
2014-08-27 15:55:00,60.78,60.8,60.76,60.78,140500.0,44.5393,44.554,44.5247,44.5393,140500.0
2014-08-28 09:30:00,60.48,60.59,60.3,60.43,128700.0,44.3195,44.4001,44.1876,44.2829,128700.0
2014-08-28 09:35:00,60.44,60.56,60.4,60.49,46500.0,44.2902,44.3781,44.2609,44.3268,46500.0
2014-08-28 09:40:00,60.48,60.48,60.26,60.37,54000.0,44.3195,44.3195,44.1583,44.2389,54000.0
2014-08-28 09:45:00,60.37,60.37,60.11,60.23,112300.0,44.2389,44.2389,44.0484,44.1363,112300.0
2014-08-28 09:50:00,60.24,60.31,60.17,60.24,89900.0,44.1436,44.1949,44.0923,44.1436,89900.0
2014-08-28 09:55:00,60.26,60.35,60.23,60.33,55600.0,44.1583,44.2242,44.1363,44.2096,55600.0
2014-08-28 10:00:00,60.33,60.39,60.32,60.35,32200.0,44.2096,44.2536,44.2023,44.2242,32200.0
2014-08-28 10:05:00,60.35,60.35,60.25,60.25,28600.0,44.2242,44.2242,44.151,44.151,28600.0
2014-08-28 10:10:00,60.25,60.25,60.2,60.22,31700.0,44.151,44.151,44.1143,44.129,31700.0
2014-08-28 10:15:00,60.22,60.23,60.12,60.14,72400.0,44.129,44.1363,44.0557,44.0704,72400.0
2014-08-28 10:20:00,60.13,60.13,60.09,60.12,84700.0,44.063,44.063,44.0337,44.0557,84700.0
2014-08-28 10:25:00,60.12,60.14,60.08,60.1,48800.0,44.0557,44.0704,44.0264,44.041,48800.0
2014-08-28 10:30:00,60.11,60.13,60.1,60.13,39100.0,44.0484,44.063,44.041,44.063,39100.0
2014-08-28 10:35:00,60.13,60.15,60.09,60.09,52500.0,44.063,44.0777,44.0337,44.0337,52500.0
2014-08-28 10:40:00,60.1,60.14,60.1,60.14,25900.0,44.041,44.0704,44.041,44.0704,25900.0
2014-08-28 10:45:00,60.14,60.14,60.09,60.13,48400.0,44.0704,44.0704,44.0337,44.063,48400.0
2014-08-28 10:50:00,60.13,60.13,60.12,60.13,15600.0,44.063,44.063,44.0557,44.063,15600.0
2014-08-28 10:55:00,60.12,60.15,60.12,60.14,43200.0,44.0557,44.0777,44.0557,44.0704,43200.0
2014-08-28 11:00:00,60.14,60.16,60.13,60.14,40100.0,44.0704,44.085,44.063,44.0704,40100.0
2014-08-28 11:05:00,60.14,60.14,60.08,60.12,35200.0,44.0704,44.0704,44.0264,44.0557,35200.0
2014-08-28 11:10:00,60.13,60.13,60.08,60.09,42800.0,44.063,44.063,44.0264,44.0337,42800.0
2014-08-28 11:15:00,60.09,60.11,60.07,60.1,46500.0,44.0337,44.0484,44.0191,44.041,46500.0
2014-08-28 11:20:00,60.1,60.11,60.09,60.1,28600.0,44.041,44.0484,44.0337,44.041,28600.0
2014-08-28 11:25:00,60.1,60.11,60.08,60.1,42500.0,44.041,44.0484,44.0264,44.041,42500.0
2014-08-28 11:30:00,60.1,60.11,60.07,60.09,29600.0,44.041,44.0484,44.0191,44.0337,29600.0
2014-08-28 11:35:00,60.09,60.13,60.09,60.12,44000.0,44.0337,44.063,44.0337,44.0557,44000.0
2014-08-28 11:40:00,60.12,60.13,60.1,60.12,31000.0,44.0557,44.063,44.041,44.0557,31000.0
2014-08-28 11:45:00,60.12,60.13,60.11,60.13,42100.0,44.0557,44.063,44.0484,44.063,42100.0
2014-08-28 11:50:00,60.13,60.13,60.11,60.11,20500.0,44.063,44.063,44.0484,44.0484,20500.0
2014-08-28 11:55:00,60.12,60.12,60.11,60.12,10100.0,44.0557,44.0557,44.0484,44.0557,10100.0
2014-08-28 12:00:00,60.12,60.12,60.11,60.11,20700.0,44.0557,44.0557,44.0484,44.0484,20700.0
2014-08-28 12:05:00,60.11,60.12,60.1,60.11,37100.0,44.0484,44.0557,44.041,44.0484,37100.0
2014-08-28 12:10:00,60.11,60.12,60.1,60.1,25000.0,44.0484,44.0557,44.041,44.041,25000.0
2014-08-28 12:15:00,60.1,60.13,60.1,60.12,45600.0,44.041,44.063,44.041,44.0557,45600.0
2014-08-28 12:20:00,60.12,60.13,60.11,60.12,39600.0,44.0557,44.063,44.0484,44.0557,39600.0
2014-08-28 12:25:00,60.12,60.17,60.12,60.17,15200.0,44.0557,44.0923,44.0557,44.0923,15200.0
2014-08-28 12:30:00,60.17,60.23,60.15,60.19,38400.0,44.0923,44.1363,44.0777,44.107,38400.0
2014-08-28 12:35:00,60.18,60.21,60.17,60.21,25700.0,44.0997,44.1217,44.0923,44.1217,25700.0
2014-08-28 12:40:00,60.22,60.22,60.19,60.2,22700.0,44.129,44.129,44.107,44.1143,22700.0
2014-08-28 12:45:00,60.2,60.25,60.19,60.21,30800.0,44.1143,44.151,44.107,44.1217,30800.0
2014-08-28 12:50:00,60.21,60.23,60.19,60.23,21500.0,44.1217,44.1363,44.107,44.1363,21500.0
2014-08-28 12:55:00,60.23,60.24,60.22,60.24,23900.0,44.1363,44.1436,44.129,44.1436,23900.0
2014-08-28 13:00:00,60.24,60.25,60.2,60.2,18700.0,44.1436,44.151,44.1143,44.1143,18700.0
2014-08-28 13:05:00,60.21,60.25,60.2,60.25,28700.0,44.1217,44.151,44.1143,44.151,28700.0
2014-08-28 13:10:00,60.25,60.25,60.23,60.25,96600.0,44.151,44.151,44.1363,44.151,96600.0
2014-08-28 13:15:00,60.25,60.26,60.24,60.25,29100.0,44.151,44.1583,44.1436,44.151,29100.0
2014-08-28 13:20:00,60.25,60.27,60.25,60.27,32900.0,44.151,44.1656,44.151,44.1656,32900.0
2014-08-28 13:25:00,60.27,60.28,60.26,60.28,20600.0,44.1656,44.1729,44.1583,44.1729,20600.0
2014-08-28 13:30:00,60.28,60.28,60.25,60.25,24200.0,44.1729,44.1729,44.151,44.151,24200.0
2014-08-28 13:35:00,60.25,60.26,60.2,60.22,24300.0,44.151,44.1583,44.1143,44.129,24300.0
2014-08-28 13:40:00,60.22,60.29,60.21,60.29,31600.0,44.129,44.1803,44.1217,44.1803,31600.0
2014-08-28 13:45:00,60.29,60.29,60.25,60.25,23400.0,44.1803,44.1803,44.151,44.151,23400.0
2014-08-28 13:50:00,60.26,60.27,60.25,60.27,22800.0,44.1583,44.1656,44.151,44.1656,22800.0
2014-08-28 13:55:00,60.27,60.27,60.23,60.26,25000.0,44.1656,44.1656,44.1363,44.1583,25000.0
2014-08-28 14:00:00,60.27,60.28,60.25,60.25,28600.0,44.1656,44.1729,44.151,44.151,28600.0
2014-08-28 14:05:00,60.25,60.26,60.23,60.25,36900.0,44.151,44.1583,44.1363,44.151,36900.0
2014-08-28 14:10:00,60.24,60.26,60.22,60.26,54200.0,44.1436,44.1583,44.129,44.1583,54200.0
2014-08-28 14:15:00,60.25,60.26,60.22,60.24,28400.0,44.151,44.1583,44.129,44.1436,28400.0
2014-08-28 14:20:00,60.23,60.23,60.2,60.2,26600.0,44.1363,44.1363,44.1143,44.1143,26600.0
2014-08-28 14:25:00,60.2,60.24,60.17,60.24,32000.0,44.1143,44.1436,44.0923,44.1436,32000.0
2014-08-28 14:30:00,60.24,60.28,60.23,60.28,45800.0,44.1436,44.1729,44.1363,44.1729,45800.0
2014-08-28 14:35:00,60.28,60.29,60.24,60.25,39600.0,44.1729,44.1803,44.1436,44.151,39600.0
2014-08-28 14:40:00,60.25,60.26,60.21,60.22,41900.0,44.151,44.1583,44.1217,44.129,41900.0
2014-08-28 14:45:00,60.22,60.25,60.22,60.25,68500.0,44.129,44.151,44.129,44.151,68500.0
2014-08-28 14:50:00,60.24,60.28,60.24,60.28,38300.0,44.1436,44.1729,44.1436,44.1729,38300.0
2014-08-28 14:55:00,60.28,60.29,60.25,60.26,44100.0,44.1729,44.1803,44.151,44.1583,44100.0
2014-08-28 15:00:00,60.25,60.3,60.25,60.26,37400.0,44.151,44.1876,44.151,44.1583,37400.0
2014-08-28 15:05:00,60.27,60.32,60.24,60.3,92700.0,44.1656,44.2023,44.1436,44.1876,92700.0
2014-08-28 15:10:00,60.3,60.34,60.29,60.3,41300.0,44.1876,44.2169,44.1803,44.1876,41300.0
2014-08-28 15:15:00,60.3,60.37,60.3,60.36,71100.0,44.1876,44.2389,44.1876,44.2316,71100.0
2014-08-28 15:20:00,60.37,60.4,60.36,60.38,71800.0,44.2389,44.2609,44.2316,44.2462,71800.0
2014-08-28 15:25:00,60.38,60.41,60.37,60.39,67100.0,44.2462,44.2682,44.2389,44.2536,67100.0
2014-08-28 15:30:00,60.39,60.42,60.35,60.38,105600.0,44.2536,44.2755,44.2242,44.2462,105600.0
2014-08-28 15:35:00,60.37,60.4,60.37,60.37,59600.0,44.2389,44.2609,44.2389,44.2389,59600.0
2014-08-28 15:40:00,60.36,60.37,60.34,60.35,68800.0,44.2316,44.2389,44.2169,44.2242,68800.0
2014-08-28 15:45:00,60.34,60.38,60.31,60.31,147100.0,44.2169,44.2462,44.1949,44.1949,147100.0
2014-08-28 15:50:00,60.32,60.32,60.28,60.29,125300.0,44.2023,44.2023,44.1729,44.1803,125300.0
2014-08-28 15:55:00,60.3,60.38,60.28,60.36,167200.0,44.1876,44.2462,44.1729,44.2316,167200.0
2014-08-29 09:30:00,60.72,60.72,60.26,60.36,80100.0,44.4954,44.4954,44.1583,44.2316,80100.0
2014-08-29 09:35:00,60.35,60.53,60.35,60.37,57100.0,44.2242,44.3561,44.2242,44.2389,57100.0
2014-08-29 09:40:00,60.36,60.49,60.31,60.43,72000.0,44.2316,44.3268,44.1949,44.2829,72000.0
2014-08-29 09:45:00,60.41,60.41,60.32,60.33,24100.0,44.2682,44.2682,44.2023,44.2096,24100.0
2014-08-29 09:50:00,60.34,60.37,60.3,60.34,45900.0,44.2169,44.2389,44.1876,44.2169,45900.0
2014-08-29 09:55:00,60.34,60.37,60.31,60.36,41100.0,44.2169,44.2389,44.1949,44.2316,41100.0
2014-08-29 10:00:00,60.37,60.37,60.3,60.31,54600.0,44.2389,44.2389,44.1876,44.1949,54600.0
2014-08-29 10:05:00,60.3,60.3,60.23,60.25,23200.0,44.1876,44.1876,44.1363,44.151,23200.0
2014-08-29 10:10:00,60.24,60.25,60.2,60.21,30000.0,44.1436,44.151,44.1143,44.1217,30000.0
2014-08-29 10:15:00,60.21,60.29,60.2,60.27,22500.0,44.1217,44.1803,44.1143,44.1656,22500.0
2014-08-29 10:20:00,60.27,60.27,60.23,60.24,25000.0,44.1656,44.1656,44.1363,44.1436,25000.0
2014-08-29 10:25:00,60.23,60.25,60.19,60.19,41400.0,44.1363,44.151,44.107,44.107,41400.0
2014-08-29 10:30:00,60.18,60.23,60.15,60.22,20900.0,44.0997,44.1363,44.0777,44.129,20900.0
2014-08-29 10:35:00,60.23,60.23,60.22,60.23,19700.0,44.1363,44.1363,44.129,44.1363,19700.0
2014-08-29 10:40:00,60.22,60.25,60.22,60.24,26800.0,44.129,44.151,44.129,44.1436,26800.0
2014-08-29 10:45:00,60.25,60.28,60.24,60.28,30600.0,44.151,44.1729,44.1436,44.1729,30600.0
2014-08-29 10:50:00,60.28,60.3,60.26,60.3,54400.0,44.1729,44.1876,44.1583,44.1876,54400.0
2014-08-29 10:55:00,60.3,60.37,60.27,60.35,59000.0,44.1876,44.2389,44.1656,44.2242,59000.0
2014-08-29 11:00:00,60.35,60.37,60.34,60.36,35600.0,44.2242,44.2389,44.2169,44.2316,35600.0
2014-08-29 11:05:00,60.36,60.36,60.3,60.3,26200.0,44.2316,44.2316,44.1876,44.1876,26200.0
2014-08-29 11:10:00,60.31,60.37,60.31,60.36,39500.0,44.1949,44.2389,44.1949,44.2316,39500.0
2014-08-29 11:15:00,60.36,60.39,60.3,60.32,42500.0,44.2316,44.2536,44.1876,44.2023,42500.0
2014-08-29 11:20:00,60.31,60.33,60.28,60.29,10700.0,44.1949,44.2096,44.1729,44.1803,10700.0
2014-08-29 11:25:00,60.28,60.3,60.27,60.28,13200.0,44.1729,44.1876,44.1656,44.1729,13200.0
2014-08-29 11:30:00,60.27,60.33,60.27,60.31,36100.0,44.1656,44.2096,44.1656,44.1949,36100.0
2014-08-29 11:35:00,60.31,60.37,60.3,60.37,28900.0,44.1949,44.2389,44.1876,44.2389,28900.0
2014-08-29 11:40:00,60.37,60.37,60.36,60.37,5800.0,44.2389,44.2389,44.2316,44.2389,5800.0
2014-08-29 11:45:00,60.37,60.37,60.35,60.37,11800.0,44.2389,44.2389,44.2242,44.2389,11800.0
2014-08-29 11:50:00,60.37,60.37,60.35,60.36,12600.0,44.2389,44.2389,44.2242,44.2316,12600.0
2014-08-29 11:55:00,60.36,60.4,60.35,60.36,30100.0,44.2316,44.2609,44.2242,44.2316,30100.0
2014-08-29 12:00:00,60.36,60.41,60.36,60.36,26800.0,44.2316,44.2682,44.2316,44.2316,26800.0
2014-08-29 12:05:00,60.36,60.37,60.32,60.32,22100.0,44.2316,44.2389,44.2023,44.2023,22100.0
2014-08-29 12:10:00,60.32,60.35,60.31,60.35,23700.0,44.2023,44.2242,44.1949,44.2242,23700.0
2014-08-29 12:15:00,60.35,60.35,60.33,60.35,10400.0,44.2242,44.2242,44.2096,44.2242,10400.0
2014-08-29 12:20:00,60.35,60.36,60.33,60.34,15500.0,44.2242,44.2316,44.2096,44.2169,15500.0
2014-08-29 12:25:00,60.33,60.34,60.31,60.33,13300.0,44.2096,44.2169,44.1949,44.2096,13300.0
2014-08-29 12:30:00,60.33,60.33,60.31,60.33,11100.0,44.2096,44.2096,44.1949,44.2096,11100.0
2014-08-29 12:35:00,60.33,60.33,60.32,60.32,10300.0,44.2096,44.2096,44.2023,44.2023,10300.0
2014-08-29 12:40:00,60.32,60.32,60.3,60.3,21100.0,44.2023,44.2023,44.1876,44.1876,21100.0
2014-08-29 12:45:00,60.3,60.31,60.29,60.3,16900.0,44.1876,44.1949,44.1803,44.1876,16900.0
2014-08-29 12:50:00,60.3,60.3,60.29,60.3,8100.0,44.1876,44.1876,44.1803,44.1876,8100.0
2014-08-29 12:55:00,60.3,60.31,60.24,60.29,83700.0,44.1876,44.1949,44.1436,44.1803,83700.0
2014-08-29 13:00:00,60.29,60.29,60.24,60.27,59600.0,44.1803,44.1803,44.1436,44.1656,59600.0
2014-08-29 13:05:00,60.27,60.28,60.25,60.26,13100.0,44.1656,44.1729,44.151,44.1583,13100.0
2014-08-29 13:10:00,60.26,60.29,60.25,60.27,13700.0,44.1583,44.1803,44.151,44.1656,13700.0
2014-08-29 13:15:00,60.27,60.28,60.25,60.25,17700.0,44.1656,44.1729,44.151,44.151,17700.0
2014-08-29 13:20:00,60.25,60.26,60.25,60.26,9700.0,44.151,44.1583,44.151,44.1583,9700.0
2014-08-29 13:25:00,60.26,60.29,60.24,60.29,27800.0,44.1583,44.1803,44.1436,44.1803,27800.0
2014-08-29 13:30:00,60.28,60.29,60.27,60.28,32800.0,44.1729,44.1803,44.1656,44.1729,32800.0
2014-08-29 13:35:00,60.27,60.27,60.25,60.27,12800.0,44.1656,44.1656,44.151,44.1656,12800.0
2014-08-29 13:40:00,60.27,60.28,60.26,60.28,23800.0,44.1656,44.1729,44.1583,44.1729,23800.0
2014-08-29 13:45:00,60.28,60.28,60.26,60.27,15000.0,44.1729,44.1729,44.1583,44.1656,15000.0
2014-08-29 13:50:00,60.27,60.28,60.26,60.27,26500.0,44.1656,44.1729,44.1583,44.1656,26500.0
2014-08-29 13:55:00,60.27,60.29,60.26,60.29,15500.0,44.1656,44.1803,44.1583,44.1803,15500.0
2014-08-29 14:00:00,60.28,60.3,60.27,60.28,24900.0,44.1729,44.1876,44.1656,44.1729,24900.0
2014-08-29 14:05:00,60.28,60.3,60.27,60.3,21600.0,44.1729,44.1876,44.1656,44.1876,21600.0
2014-08-29 14:10:00,60.3,60.31,60.28,60.29,28200.0,44.1876,44.1949,44.1729,44.1803,28200.0
2014-08-29 14:15:00,60.29,60.3,60.29,60.3,5800.0,44.1803,44.1876,44.1803,44.1876,5800.0
2014-08-29 14:20:00,60.3,60.3,60.29,60.3,14000.0,44.1876,44.1876,44.1803,44.1876,14000.0
2014-08-29 14:25:00,60.29,60.3,60.29,60.3,25100.0,44.1803,44.1876,44.1803,44.1876,25100.0
2014-08-29 14:30:00,60.3,60.31,60.29,60.3,36000.0,44.1876,44.1949,44.1803,44.1876,36000.0
2014-08-29 14:35:00,60.29,60.3,60.27,60.27,16700.0,44.1803,44.1876,44.1656,44.1656,16700.0
2014-08-29 14:40:00,60.27,60.28,60.26,60.27,12300.0,44.1656,44.1729,44.1583,44.1656,12300.0
2014-08-29 14:45:00,60.26,60.31,60.26,60.29,41500.0,44.1583,44.1949,44.1583,44.1803,41500.0
2014-08-29 14:50:00,60.29,60.3,60.29,60.3,11300.0,44.1803,44.1876,44.1803,44.1876,11300.0
2014-08-29 14:55:00,60.29,60.3,60.28,60.29,30700.0,44.1803,44.1876,44.1729,44.1803,30700.0
2014-08-29 15:00:00,60.29,60.29,60.26,60.27,60300.0,44.1803,44.1803,44.1583,44.1656,60300.0
2014-08-29 15:05:00,60.27,60.27,60.25,60.25,18300.0,44.1656,44.1656,44.151,44.151,18300.0
2014-08-29 15:10:00,60.26,60.26,60.25,60.26,33100.0,44.1583,44.1583,44.151,44.1583,33100.0
2014-08-29 15:15:00,60.26,60.26,60.24,60.25,26400.0,44.1583,44.1583,44.1436,44.151,26400.0
2014-08-29 15:20:00,60.25,60.25,60.23,60.23,19800.0,44.151,44.151,44.1363,44.1363,19800.0
2014-08-29 15:25:00,60.23,60.24,60.2,60.21,95800.0,44.1363,44.1436,44.1143,44.1217,95800.0
2014-08-29 15:30:00,60.2,60.21,60.16,60.17,56400.0,44.1143,44.1217,44.085,44.0923,56400.0
2014-08-29 15:35:00,60.17,60.18,60.16,60.17,88400.0,44.0923,44.0997,44.085,44.0923,88400.0
2014-08-29 15:40:00,60.17,60.21,60.16,60.18,150300.0,44.0923,44.1217,44.085,44.0997,150300.0
2014-08-29 15:45:00,60.18,60.19,60.12,60.12,175800.0,44.0997,44.107,44.0557,44.0557,175800.0
2014-08-29 15:50:00,60.13,60.16,60.1,60.11,329300.0,44.063,44.085,44.041,44.0484,329300.0
2014-08-29 15:55:00,60.12,60.12,60.05,60.06,389900.0,44.0557,44.0557,44.0044,44.0117,389900.0
2014-09-02 09:30:00,60.28,60.47,60.23,60.4,146300.0,44.1729,44.3122,44.1363,44.2609,146300.0
2014-09-02 09:35:00,60.4,60.5,60.25,60.37,55500.0,44.2609,44.3342,44.151,44.2389,55500.0
2014-09-02 09:40:00,60.32,60.34,60.11,60.33,61500.0,44.2023,44.2169,44.0484,44.2096,61500.0
2014-09-02 09:45:00,60.33,60.36,60.19,60.28,58300.0,44.2096,44.2316,44.107,44.1729,58300.0
2014-09-02 09:50:00,60.27,60.37,60.26,60.32,39800.0,44.1656,44.2389,44.1583,44.2023,39800.0
2014-09-02 09:55:00,60.31,60.38,60.22,60.36,45900.0,44.1949,44.2462,44.129,44.2316,45900.0
2014-09-02 10:00:00,60.35,60.38,60.25,60.32,25000.0,44.2242,44.2462,44.151,44.2023,25000.0
2014-09-02 10:05:00,60.32,60.32,60.22,60.29,19200.0,44.2023,44.2023,44.129,44.1803,19200.0
2014-09-02 10:10:00,60.28,60.33,60.24,60.31,23900.0,44.1729,44.2096,44.1436,44.1949,23900.0
2014-09-02 10:15:00,60.3,60.3,60.21,60.25,24200.0,44.1876,44.1876,44.1217,44.151,24200.0
2014-09-02 10:20:00,60.26,60.31,60.24,60.3,14800.0,44.1583,44.1949,44.1436,44.1876,14800.0
2014-09-02 10:25:00,60.3,60.31,60.25,60.27,13200.0,44.1876,44.1949,44.151,44.1656,13200.0
2014-09-02 10:30:00,60.25,60.25,60.19,60.19,23600.0,44.151,44.151,44.107,44.107,23600.0
2014-09-02 10:35:00,60.18,60.18,60.1,60.14,26500.0,44.0997,44.0997,44.041,44.0704,26500.0
2014-09-02 10:40:00,60.15,60.21,60.13,60.21,23700.0,44.0777,44.1217,44.063,44.1217,23700.0
2014-09-02 10:45:00,60.2,60.21,60.16,60.2,19000.0,44.1143,44.1217,44.085,44.1143,19000.0
2014-09-02 10:50:00,60.2,60.24,60.19,60.2,30600.0,44.1143,44.1436,44.107,44.1143,30600.0
2014-09-02 10:55:00,60.2,60.21,60.16,60.17,14400.0,44.1143,44.1217,44.085,44.0923,14400.0
2014-09-02 11:00:00,60.18,60.21,60.18,60.18,16100.0,44.0997,44.1217,44.0997,44.0997,16100.0
2014-09-02 11:05:00,60.17,60.17,60.12,60.14,14700.0,44.0923,44.0923,44.0557,44.0704,14700.0
2014-09-02 11:10:00,60.14,60.17,60.14,60.14,24300.0,44.0704,44.0923,44.0704,44.0704,24300.0
2014-09-02 11:15:00,60.13,60.15,60.1,60.13,15700.0,44.063,44.0777,44.041,44.063,15700.0
2014-09-02 11:20:00,60.14,60.2,60.14,60.17,18700.0,44.0704,44.1143,44.0704,44.0923,18700.0
2014-09-02 11:25:00,60.17,60.2,60.17,60.18,18600.0,44.0923,44.1143,44.0923,44.0997,18600.0
2014-09-02 11:30:00,60.19,60.2,60.16,60.17,15300.0,44.107,44.1143,44.085,44.0923,15300.0
2014-09-02 11:35:00,60.16,60.17,60.14,60.14,12000.0,44.085,44.0923,44.0704,44.0704,12000.0
2014-09-02 11:40:00,60.13,60.14,60.09,60.12,18200.0,44.063,44.0704,44.0337,44.0557,18200.0
2014-09-02 11:45:00,60.13,60.15,60.08,60.09,17000.0,44.063,44.0777,44.0264,44.0337,17000.0
2014-09-02 11:50:00,60.09,60.1,60.06,60.06,14300.0,44.0337,44.041,44.0117,44.0117,14300.0
2014-09-02 11:55:00,60.06,60.1,60.06,60.09,18100.0,44.0117,44.041,44.0117,44.0337,18100.0
2014-09-02 12:00:00,60.09,60.14,60.07,60.13,14500.0,44.0337,44.0704,44.0191,44.063,14500.0
2014-09-02 12:05:00,60.12,60.15,60.12,60.12,13600.0,44.0557,44.0777,44.0557,44.0557,13600.0
2014-09-02 12:10:00,60.12,60.13,60.09,60.13,11100.0,44.0557,44.063,44.0337,44.063,11100.0
2014-09-02 12:15:00,60.12,60.13,60.09,60.12,13100.0,44.0557,44.063,44.0337,44.0557,13100.0
2014-09-02 12:20:00,60.11,60.13,60.08,60.08,17900.0,44.0484,44.063,44.0264,44.0264,17900.0
2014-09-02 12:25:00,60.08,60.09,60.04,60.04,12500.0,44.0264,44.0337,43.9971,43.9971,12500.0
2014-09-02 12:30:00,60.04,60.04,60.01,60.02,13900.0,43.9971,43.9971,43.9751,43.9824,13900.0
2014-09-02 12:35:00,60.02,60.06,60.01,60.02,12600.0,43.9824,44.0117,43.9751,43.9824,12600.0
2014-09-02 12:40:00,60.02,60.03,60.0,60.01,39500.0,43.9824,43.9897,43.9678,43.9751,39500.0
2014-09-02 12:45:00,60.01,60.04,60.0,60.04,25000.0,43.9751,43.9971,43.9678,43.9971,25000.0
2014-09-02 12:50:00,60.03,60.04,60.02,60.04,17000.0,43.9897,43.9971,43.9824,43.9971,17000.0
2014-09-02 12:55:00,60.04,60.05,60.01,60.02,19800.0,43.9971,44.0044,43.9751,43.9824,19800.0
2014-09-02 13:00:00,60.02,60.04,60.01,60.02,25000.0,43.9824,43.9971,43.9751,43.9824,25000.0
2014-09-02 13:05:00,60.03,60.07,60.02,60.07,11800.0,43.9897,44.0191,43.9824,44.0191,11800.0
2014-09-02 13:10:00,60.07,60.09,60.06,60.07,11500.0,44.0191,44.0337,44.0117,44.0191,11500.0
2014-09-02 13:15:00,60.07,60.1,60.05,60.05,8200.0,44.0191,44.041,44.0044,44.0044,8200.0
2014-09-02 13:20:00,60.05,60.06,60.02,60.05,13100.0,44.0044,44.0117,43.9824,44.0044,13100.0
2014-09-02 13:25:00,60.06,60.06,60.01,60.03,15300.0,44.0117,44.0117,43.9751,43.9897,15300.0
2014-09-02 13:30:00,60.03,60.04,59.98,60.01,34700.0,43.9897,43.9971,43.9531,43.9751,34700.0
2014-09-02 13:35:00,60.0,60.06,59.99,60.05,24100.0,43.9678,44.0117,43.9604,44.0044,24100.0
2014-09-02 13:40:00,60.06,60.06,59.99,60.0,23400.0,44.0117,44.0117,43.9604,43.9678,23400.0
2014-09-02 13:45:00,60.0,60.01,59.98,60.01,14500.0,43.9678,43.9751,43.9531,43.9751,14500.0
2014-09-02 13:50:00,60.01,60.08,60.0,60.08,22300.0,43.9751,44.0264,43.9678,44.0264,22300.0
2014-09-02 13:55:00,60.07,60.08,60.06,60.07,15900.0,44.0191,44.0264,44.0117,44.0191,15900.0
2014-09-02 14:00:00,60.06,60.08,60.06,60.07,11800.0,44.0117,44.0264,44.0117,44.0191,11800.0
2014-09-02 14:05:00,60.08,60.08,60.01,60.06,59500.0,44.0264,44.0264,43.9751,44.0117,59500.0
2014-09-02 14:10:00,60.05,60.08,60.05,60.06,11700.0,44.0044,44.0264,44.0044,44.0117,11700.0
2014-09-02 14:15:00,60.06,60.07,60.05,60.07,14500.0,44.0117,44.0191,44.0044,44.0191,14500.0
2014-09-02 14:20:00,60.07,60.08,60.06,60.07,15800.0,44.0191,44.0264,44.0117,44.0191,15800.0
2014-09-02 14:25:00,60.07,60.09,60.05,60.09,20400.0,44.0191,44.0337,44.0044,44.0337,20400.0
2014-09-02 14:30:00,60.1,60.11,60.09,60.09,17800.0,44.041,44.0484,44.0337,44.0337,17800.0
2014-09-02 14:35:00,60.09,60.09,60.07,60.09,14100.0,44.0337,44.0337,44.0191,44.0337,14100.0
2014-09-02 14:40:00,60.09,60.1,60.07,60.1,26800.0,44.0337,44.041,44.0191,44.041,26800.0
2014-09-02 14:45:00,60.1,60.11,60.09,60.1,8500.0,44.041,44.0484,44.0337,44.041,8500.0
2014-09-02 14:50:00,60.1,60.11,60.08,60.11,25600.0,44.041,44.0484,44.0264,44.0484,25600.0
2014-09-02 14:55:00,60.11,60.12,60.09,60.1,22700.0,44.0484,44.0557,44.0337,44.041,22700.0
2014-09-02 15:00:00,60.1,60.17,60.09,60.15,26200.0,44.041,44.0923,44.0337,44.0777,26200.0
2014-09-02 15:05:00,60.16,60.18,60.12,60.18,36300.0,44.085,44.0997,44.0557,44.0997,36300.0
2014-09-02 15:10:00,60.18,60.21,60.18,60.21,17100.0,44.0997,44.1217,44.0997,44.1217,17100.0
2014-09-02 15:15:00,60.21,60.21,60.19,60.2,43900.0,44.1217,44.1217,44.107,44.1143,43900.0
2014-09-02 15:20:00,60.19,60.23,60.19,60.23,34500.0,44.107,44.1363,44.107,44.1363,34500.0
2014-09-02 15:25:00,60.23,60.25,60.2,60.22,60800.0,44.1363,44.151,44.1143,44.129,60800.0
2014-09-02 15:30:00,60.2,60.2,60.11,60.14,47200.0,44.1143,44.1143,44.0484,44.0704,47200.0
2014-09-02 15:35:00,60.13,60.14,60.12,60.12,32000.0,44.063,44.0704,44.0557,44.0557,32000.0
2014-09-02 15:40:00,60.13,60.17,60.12,60.17,41000.0,44.063,44.0923,44.0557,44.0923,41000.0
2014-09-02 15:45:00,60.17,60.19,60.15,60.16,66500.0,44.0923,44.107,44.0777,44.085,66500.0
2014-09-02 15:50:00,60.16,60.17,60.13,60.14,78700.0,44.085,44.0923,44.063,44.0704,78700.0
2014-09-02 15:55:00,60.14,60.19,60.13,60.18,155100.0,44.0704,44.107,44.063,44.0997,155100.0
2014-09-03 09:30:00,60.53,60.57,60.23,60.32,112000.0,44.3561,44.3855,44.1363,44.2023,112000.0
2014-09-03 09:35:00,60.31,60.37,60.14,60.32,51600.0,44.1949,44.2389,44.0704,44.2023,51600.0
2014-09-03 09:40:00,60.3,60.38,60.24,60.35,77600.0,44.1876,44.2462,44.1436,44.2242,77600.0
2014-09-03 09:45:00,60.34,60.46,60.3,60.3,54400.0,44.2169,44.3049,44.1876,44.1876,54400.0
2014-09-03 09:50:00,60.3,60.34,60.18,60.23,45500.0,44.1876,44.2169,44.0997,44.1363,45500.0
2014-09-03 09:55:00,60.23,60.31,60.22,60.24,34300.0,44.1363,44.1949,44.129,44.1436,34300.0
2014-09-03 10:00:00,60.25,60.33,60.2,60.27,78100.0,44.151,44.2096,44.1143,44.1656,78100.0
2014-09-03 10:05:00,60.27,60.36,60.25,60.35,51400.0,44.1656,44.2316,44.151,44.2242,51400.0
2014-09-03 10:10:00,60.34,60.34,60.28,60.29,31000.0,44.2169,44.2169,44.1729,44.1803,31000.0
2014-09-03 10:15:00,60.29,60.29,60.22,60.26,29200.0,44.1803,44.1803,44.129,44.1583,29200.0
2014-09-03 10:20:00,60.27,60.29,60.18,60.18,26100.0,44.1656,44.1803,44.0997,44.0997,26100.0
2014-09-03 10:25:00,60.18,60.22,60.13,60.18,17800.0,44.0997,44.129,44.063,44.0997,17800.0
2014-09-03 10:30:00,60.18,60.22,60.16,60.2,33400.0,44.0997,44.129,44.085,44.1143,33400.0
2014-09-03 10:35:00,60.2,60.28,60.2,60.28,46700.0,44.1143,44.1729,44.1143,44.1729,46700.0
2014-09-03 10:40:00,60.29,60.31,60.22,60.28,57700.0,44.1803,44.1949,44.129,44.1729,57700.0
2014-09-03 10:45:00,60.28,60.28,60.23,60.24,16500.0,44.1729,44.1729,44.1363,44.1436,16500.0
2014-09-03 10:50:00,60.25,60.27,60.21,60.22,24000.0,44.151,44.1656,44.1217,44.129,24000.0
2014-09-03 10:55:00,60.22,60.24,60.18,60.18,18100.0,44.129,44.1436,44.0997,44.0997,18100.0
2014-09-03 11:00:00,60.18,60.21,60.14,60.14,28200.0,44.0997,44.1217,44.0704,44.0704,28200.0
2014-09-03 11:05:00,60.14,60.14,60.09,60.11,31700.0,44.0704,44.0704,44.0337,44.0484,31700.0
2014-09-03 11:10:00,60.12,60.12,60.06,60.09,29500.0,44.0557,44.0557,44.0117,44.0337,29500.0
2014-09-03 11:15:00,60.09,60.09,60.0,60.01,40500.0,44.0337,44.0337,43.9678,43.9751,40500.0
2014-09-03 11:20:00,60.01,60.04,60.0,60.01,31700.0,43.9751,43.9971,43.9678,43.9751,31700.0
2014-09-03 11:25:00,60.02,60.02,60.0,60.0,43000.0,43.9824,43.9824,43.9678,43.9678,43000.0
2014-09-03 11:30:00,60.01,60.04,60.0,60.02,48800.0,43.9751,43.9971,43.9678,43.9824,48800.0
2014-09-03 11:35:00,60.02,60.08,60.01,60.06,57400.0,43.9824,44.0264,43.9751,44.0117,57400.0
2014-09-03 11:40:00,60.06,60.08,60.05,60.06,17600.0,44.0117,44.0264,44.0044,44.0117,17600.0
2014-09-03 11:45:00,60.07,60.09,60.04,60.09,45200.0,44.0191,44.0337,43.9971,44.0337,45200.0
2014-09-03 11:50:00,60.09,60.1,60.08,60.09,19500.0,44.0337,44.041,44.0264,44.0337,19500.0
2014-09-03 11:55:00,60.09,60.13,60.05,60.05,54800.0,44.0337,44.063,44.0044,44.0044,54800.0
2014-09-03 12:00:00,60.06,60.07,59.98,60.04,86800.0,44.0117,44.0191,43.9531,43.9971,86800.0
2014-09-03 12:05:00,60.03,60.08,60.0,60.07,39800.0,43.9897,44.0264,43.9678,44.0191,39800.0
2014-09-03 12:10:00,60.08,60.1,60.07,60.1,46900.0,44.0264,44.041,44.0191,44.041,46900.0
2014-09-03 12:15:00,60.1,60.1,60.08,60.1,64400.0,44.041,44.041,44.0264,44.041,64400.0
2014-09-03 12:20:00,60.1,60.11,60.09,60.1,33000.0,44.041,44.0484,44.0337,44.041,33000.0
2014-09-03 12:25:00,60.1,60.15,60.09,60.11,54500.0,44.041,44.0777,44.0337,44.0484,54500.0
2014-09-03 12:30:00,60.11,60.12,60.1,60.1,12200.0,44.0484,44.0557,44.041,44.041,12200.0
2014-09-03 12:35:00,60.09,60.12,60.08,60.11,14500.0,44.0337,44.0557,44.0264,44.0484,14500.0
2014-09-03 12:40:00,60.12,60.13,60.11,60.13,11900.0,44.0557,44.063,44.0484,44.063,11900.0
2014-09-03 12:45:00,60.13,60.15,60.09,60.15,70200.0,44.063,44.0777,44.0337,44.0777,70200.0
2014-09-03 12:50:00,60.15,60.17,60.12,60.12,12800.0,44.0777,44.0923,44.0557,44.0557,12800.0
2014-09-03 12:55:00,60.12,60.18,60.12,60.16,63800.0,44.0557,44.0997,44.0557,44.085,63800.0
2014-09-03 13:00:00,60.15,60.21,60.15,60.2,22000.0,44.0777,44.1217,44.0777,44.1143,22000.0
2014-09-03 13:05:00,60.2,60.26,60.2,60.23,48000.0,44.1143,44.1583,44.1143,44.1363,48000.0
2014-09-03 13:10:00,60.24,60.25,60.22,60.24,21500.0,44.1436,44.151,44.129,44.1436,21500.0
2014-09-03 13:15:00,60.24,60.26,60.23,60.26,10200.0,44.1436,44.1583,44.1363,44.1583,10200.0
2014-09-03 13:20:00,60.26,60.3,60.26,60.3,8800.0,44.1583,44.1876,44.1583,44.1876,8800.0
2014-09-03 13:25:00,60.3,60.42,60.3,60.41,67200.0,44.1876,44.2755,44.1876,44.2682,67200.0
2014-09-03 13:30:00,60.41,60.44,60.38,60.43,40000.0,44.2682,44.2902,44.2462,44.2829,40000.0
2014-09-03 13:35:00,60.44,60.44,60.39,60.4,28700.0,44.2902,44.2902,44.2536,44.2609,28700.0
2014-09-03 13:40:00,60.41,60.43,60.38,60.38,38800.0,44.2682,44.2829,44.2462,44.2462,38800.0
2014-09-03 13:45:00,60.38,60.41,60.37,60.39,24200.0,44.2462,44.2682,44.2389,44.2536,24200.0
2014-09-03 13:50:00,60.39,60.42,60.38,60.39,37300.0,44.2536,44.2755,44.2462,44.2536,37300.0
2014-09-03 13:55:00,60.39,60.41,60.39,60.41,11600.0,44.2536,44.2682,44.2536,44.2682,11600.0
2014-09-03 14:00:00,60.4,60.42,60.38,60.39,22900.0,44.2609,44.2755,44.2462,44.2536,22900.0
2014-09-03 14:05:00,60.4,60.41,60.39,60.39,16000.0,44.2609,44.2682,44.2536,44.2536,16000.0
2014-09-03 14:10:00,60.39,60.44,60.39,60.43,24800.0,44.2536,44.2902,44.2536,44.2829,24800.0
2014-09-03 14:15:00,60.43,60.44,60.42,60.43,11100.0,44.2829,44.2902,44.2755,44.2829,11100.0
2014-09-03 14:20:00,60.43,60.43,60.4,60.42,15600.0,44.2829,44.2829,44.2609,44.2755,15600.0
2014-09-03 14:25:00,60.42,60.42,60.38,60.4,35300.0,44.2755,44.2755,44.2462,44.2609,35300.0
2014-09-03 14:30:00,60.41,60.42,60.4,60.41,10000.0,44.2682,44.2755,44.2609,44.2682,10000.0
2014-09-03 14:35:00,60.4,60.41,60.39,60.41,24900.0,44.2609,44.2682,44.2536,44.2682,24900.0
2014-09-03 14:40:00,60.41,60.42,60.38,60.38,33700.0,44.2682,44.2755,44.2462,44.2462,33700.0
2014-09-03 14:45:00,60.39,60.41,60.38,60.4,26700.0,44.2536,44.2682,44.2462,44.2609,26700.0
2014-09-03 14:50:00,60.4,60.4,60.36,60.37,29300.0,44.2609,44.2609,44.2316,44.2389,29300.0
2014-09-03 14:55:00,60.37,60.38,60.34,60.34,25200.0,44.2389,44.2462,44.2169,44.2169,25200.0
2014-09-03 15:00:00,60.34,60.36,60.29,60.36,46700.0,44.2169,44.2316,44.1803,44.2316,46700.0
2014-09-03 15:05:00,60.35,60.36,60.3,60.34,19900.0,44.2242,44.2316,44.1876,44.2169,19900.0
2014-09-03 15:10:00,60.34,60.36,60.33,60.35,25300.0,44.2169,44.2316,44.2096,44.2242,25300.0
2014-09-03 15:15:00,60.34,60.38,60.34,60.36,27400.0,44.2169,44.2462,44.2169,44.2316,27400.0
2014-09-03 15:20:00,60.36,60.37,60.32,60.33,22100.0,44.2316,44.2389,44.2023,44.2096,22100.0
2014-09-03 15:25:00,60.33,60.34,60.31,60.34,27700.0,44.2096,44.2169,44.1949,44.2169,27700.0
2014-09-03 15:30:00,60.33,60.34,60.3,60.34,37600.0,44.2096,44.2169,44.1876,44.2169,37600.0
2014-09-03 15:35:00,60.33,60.34,60.31,60.33,30900.0,44.2096,44.2169,44.1949,44.2096,30900.0
2014-09-03 15:40:00,60.33,60.33,60.31,60.33,26600.0,44.2096,44.2096,44.1949,44.2096,26600.0
2014-09-03 15:45:00,60.33,60.37,60.33,60.36,90900.0,44.2096,44.2389,44.2096,44.2316,90900.0
2014-09-03 15:50:00,60.36,60.39,60.35,60.38,82100.0,44.2316,44.2536,44.2242,44.2462,82100.0
2014-09-03 15:55:00,60.39,60.42,60.36,60.38,184200.0,44.2536,44.2755,44.2316,44.2462,184200.0
2014-09-04 09:30:00,60.38,60.58,60.2,60.41,184100.0,44.2462,44.3928,44.1143,44.2682,184100.0
2014-09-04 09:35:00,60.41,60.49,60.3,60.32,57700.0,44.2682,44.3268,44.1876,44.2023,57700.0
2014-09-04 09:40:00,60.35,60.57,60.34,60.51,66600.0,44.2242,44.3855,44.2169,44.3415,66600.0
2014-09-04 09:45:00,60.51,60.65,60.46,60.62,43700.0,44.3415,44.4441,44.3049,44.4221,43700.0
2014-09-04 09:50:00,60.62,60.63,60.49,60.53,71500.0,44.4221,44.4294,44.3268,44.3561,71500.0
2014-09-04 09:55:00,60.54,60.6,60.48,60.51,57500.0,44.3635,44.4074,44.3195,44.3415,57500.0
2014-09-04 10:00:00,60.52,60.59,60.51,60.56,49900.0,44.3488,44.4001,44.3415,44.3781,49900.0
2014-09-04 10:05:00,60.55,60.61,60.53,60.54,45100.0,44.3708,44.4148,44.3561,44.3635,45100.0
2014-09-04 10:10:00,60.54,60.57,60.51,60.52,40100.0,44.3635,44.3855,44.3415,44.3488,40100.0
2014-09-04 10:15:00,60.53,60.55,60.52,60.53,42000.0,44.3561,44.3708,44.3488,44.3561,42000.0
2014-09-04 10:20:00,60.54,60.54,60.46,60.5,37100.0,44.3635,44.3635,44.3049,44.3342,37100.0
2014-09-04 10:25:00,60.49,60.52,60.45,60.45,53300.0,44.3268,44.3488,44.2975,44.2975,53300.0
2014-09-04 10:30:00,60.45,60.48,60.42,60.42,43900.0,44.2975,44.3195,44.2755,44.2755,43900.0
2014-09-04 10:35:00,60.41,60.46,60.39,60.46,25600.0,44.2682,44.3049,44.2536,44.3049,25600.0
2014-09-04 10:40:00,60.46,60.52,60.45,60.51,77800.0,44.3049,44.3488,44.2975,44.3415,77800.0
2014-09-04 10:45:00,60.5,60.61,60.5,60.61,76800.0,44.3342,44.4148,44.3342,44.4148,76800.0
2014-09-04 10:50:00,60.61,60.64,60.6,60.64,23100.0,44.4148,44.4368,44.4074,44.4368,23100.0
2014-09-04 10:55:00,60.64,60.77,60.64,60.72,57600.0,44.4368,44.532,44.4368,44.4954,57600.0
2014-09-04 11:00:00,60.71,60.71,60.65,60.67,38700.0,44.4881,44.4881,44.4441,44.4587,38700.0
2014-09-04 11:05:00,60.68,60.69,60.67,60.69,20200.0,44.4661,44.4734,44.4587,44.4734,20200.0
2014-09-04 11:10:00,60.69,60.74,60.68,60.74,21200.0,44.4734,44.51,44.4661,44.51,21200.0
2014-09-04 11:15:00,60.73,60.8,60.73,60.79,62700.0,44.5027,44.554,44.5027,44.5467,62700.0
2014-09-04 11:20:00,60.79,60.81,60.77,60.81,34900.0,44.5467,44.5613,44.532,44.5613,34900.0
2014-09-04 11:25:00,60.81,60.88,60.79,60.8,56100.0,44.5613,44.6126,44.5467,44.554,56100.0
2014-09-04 11:30:00,60.8,60.82,60.75,60.75,37300.0,44.554,44.5687,44.5174,44.5174,37300.0
2014-09-04 11:35:00,60.75,60.82,60.72,60.82,19600.0,44.5174,44.5687,44.4954,44.5687,19600.0
2014-09-04 11:40:00,60.82,60.86,60.76,60.78,29000.0,44.5687,44.598,44.5247,44.5393,29000.0
2014-09-04 11:45:00,60.78,60.87,60.77,60.87,44300.0,44.5393,44.6053,44.532,44.6053,44300.0
2014-09-04 11:50:00,60.87,60.97,60.86,60.97,70800.0,44.6053,44.6786,44.598,44.6786,70800.0
2014-09-04 11:55:00,60.98,60.99,60.95,60.99,83500.0,44.6859,44.6932,44.6639,44.6932,83500.0
2014-09-04 12:00:00,60.98,61.03,60.98,61.03,58000.0,44.6859,44.7225,44.6859,44.7225,58000.0
2014-09-04 12:05:00,61.03,61.03,60.98,61.02,47200.0,44.7225,44.7225,44.6859,44.7152,47200.0
2014-09-04 12:10:00,61.02,61.02,60.96,60.98,23800.0,44.7152,44.7152,44.6712,44.6859,23800.0
2014-09-04 12:15:00,60.99,61.0,60.97,60.97,15200.0,44.6932,44.7006,44.6786,44.6786,15200.0
2014-09-04 12:20:00,60.97,61.0,60.97,61.0,15400.0,44.6786,44.7006,44.6786,44.7006,15400.0
2014-09-04 12:25:00,60.99,61.0,60.92,60.92,19800.0,44.6932,44.7006,44.6419,44.6419,19800.0
2014-09-04 12:30:00,60.93,60.94,60.85,60.86,32200.0,44.6493,44.6566,44.5906,44.598,32200.0
2014-09-04 12:35:00,60.86,60.88,60.85,60.87,31800.0,44.598,44.6126,44.5906,44.6053,31800.0
2014-09-04 12:40:00,60.87,60.89,60.87,60.87,7900.0,44.6053,44.62,44.6053,44.6053,7900.0
2014-09-04 12:45:00,60.87,60.87,60.83,60.85,13900.0,44.6053,44.6053,44.576,44.5906,13900.0
2014-09-04 12:50:00,60.84,60.85,60.82,60.82,10100.0,44.5833,44.5906,44.5687,44.5687,10100.0
2014-09-04 12:55:00,60.82,60.82,60.77,60.77,9400.0,44.5687,44.5687,44.532,44.532,9400.0
2014-09-04 13:00:00,60.77,60.8,60.76,60.77,13000.0,44.532,44.554,44.5247,44.532,13000.0
2014-09-04 13:05:00,60.76,60.87,60.76,60.87,88700.0,44.5247,44.6053,44.5247,44.6053,88700.0
2014-09-04 13:10:00,60.86,60.92,60.84,60.84,59600.0,44.598,44.6419,44.5833,44.5833,59600.0
2014-09-04 13:15:00,60.84,60.84,60.78,60.78,16800.0,44.5833,44.5833,44.5393,44.5393,16800.0
2014-09-04 13:20:00,60.79,60.83,60.77,60.79,16000.0,44.5467,44.576,44.532,44.5467,16000.0
2014-09-04 13:25:00,60.79,60.88,60.79,60.84,38200.0,44.5467,44.6126,44.5467,44.5833,38200.0
2014-09-04 13:30:00,60.84,60.87,60.84,60.87,22400.0,44.5833,44.6053,44.5833,44.6053,22400.0
2014-09-04 13:35:00,60.87,60.88,60.86,60.88,25300.0,44.6053,44.6126,44.598,44.6126,25300.0
2014-09-04 13:40:00,60.88,60.9,60.88,60.9,46700.0,44.6126,44.6273,44.6126,44.6273,46700.0
2014-09-04 13:45:00,60.9,60.9,60.89,60.9,10100.0,44.6273,44.6273,44.62,44.6273,10100.0
2014-09-04 13:50:00,60.9,60.9,60.89,60.9,18400.0,44.6273,44.6273,44.62,44.6273,18400.0
2014-09-04 13:55:00,60.9,60.99,60.89,60.97,45400.0,44.6273,44.6932,44.62,44.6786,45400.0
2014-09-04 14:00:00,60.97,61.01,60.96,61.0,27600.0,44.6786,44.7079,44.6712,44.7006,27600.0
2014-09-04 14:05:00,61.01,61.02,60.99,61.01,48700.0,44.7079,44.7152,44.6932,44.7079,48700.0
2014-09-04 14:10:00,61.01,61.02,61.0,61.01,14600.0,44.7079,44.7152,44.7006,44.7079,14600.0
2014-09-04 14:15:00,61.0,61.07,61.0,61.04,38100.0,44.7006,44.7519,44.7006,44.7299,38100.0
2014-09-04 14:20:00,61.04,61.15,61.03,61.14,69800.0,44.7299,44.8105,44.7225,44.8032,69800.0
2014-09-04 14:25:00,61.13,61.18,61.13,61.18,79500.0,44.7958,44.8325,44.7958,44.8325,79500.0
2014-09-04 14:30:00,61.16,61.18,61.14,61.16,63200.0,44.8178,44.8325,44.8032,44.8178,63200.0
2014-09-04 14:35:00,61.15,61.21,61.15,61.2,62300.0,44.8105,44.8544,44.8105,44.8471,62300.0
2014-09-04 14:40:00,61.18,61.19,61.15,61.16,34000.0,44.8325,44.8398,44.8105,44.8178,34000.0
2014-09-04 14:45:00,61.16,61.17,61.1,61.13,84300.0,44.8178,44.8251,44.7738,44.7958,84300.0
2014-09-04 14:50:00,61.14,61.14,61.03,61.05,39500.0,44.8032,44.8032,44.7225,44.7372,39500.0
2014-09-04 14:55:00,61.04,61.11,61.03,61.05,33700.0,44.7299,44.7812,44.7225,44.7372,33700.0
2014-09-04 15:00:00,61.06,61.07,61.02,61.05,35500.0,44.7445,44.7519,44.7152,44.7372,35500.0
2014-09-04 15:05:00,61.05,61.05,60.98,60.98,34200.0,44.7372,44.7372,44.6859,44.6859,34200.0
2014-09-04 15:10:00,60.97,60.99,60.91,60.91,32300.0,44.6786,44.6932,44.6346,44.6346,32300.0
2014-09-04 15:15:00,60.91,60.98,60.91,60.97,109100.0,44.6346,44.6859,44.6346,44.6786,109100.0
2014-09-04 15:20:00,60.97,60.97,60.91,60.94,59500.0,44.6786,44.6786,44.6346,44.6566,59500.0
2014-09-04 15:25:00,60.94,60.97,60.91,60.95,43700.0,44.6566,44.6786,44.6346,44.6639,43700.0
2014-09-04 15:30:00,60.95,60.96,60.91,60.94,53400.0,44.6639,44.6712,44.6346,44.6566,53400.0
2014-09-04 15:35:00,60.94,60.97,60.92,60.92,45900.0,44.6566,44.6786,44.6419,44.6419,45900.0
2014-09-04 15:40:00,60.92,60.96,60.91,60.95,70000.0,44.6419,44.6712,44.6346,44.6639,70000.0
2014-09-04 15:45:00,60.95,61.02,60.93,61.02,80700.0,44.6639,44.7152,44.6493,44.7152,80700.0
2014-09-04 15:50:00,61.02,61.06,61.0,61.05,111600.0,44.7152,44.7445,44.7006,44.7372,111600.0
2014-09-04 15:55:00,61.04,61.05,61.02,61.03,216300.0,44.7299,44.7372,44.7152,44.7225,216300.0
2014-09-05 09:30:00,61.0,61.06,60.51,60.53,161000.0,44.7006,44.7445,44.3415,44.3561,161000.0
2014-09-05 09:35:00,60.53,60.66,60.5,60.58,40400.0,44.3561,44.4514,44.3342,44.3928,40400.0
2014-09-05 09:40:00,60.58,60.75,60.57,60.67,51600.0,44.3928,44.5174,44.3855,44.4587,51600.0
2014-09-05 09:45:00,60.65,60.75,60.65,60.72,37200.0,44.4441,44.5174,44.4441,44.4954,37200.0
2014-09-05 09:50:00,60.72,60.88,60.68,60.83,73300.0,44.4954,44.6126,44.4661,44.576,73300.0
2014-09-05 09:55:00,60.83,60.9,60.82,60.84,35100.0,44.576,44.6273,44.5687,44.5833,35100.0
2014-09-05 10:00:00,60.85,60.91,60.78,60.78,39600.0,44.5906,44.6346,44.5393,44.5393,39600.0
2014-09-05 10:05:00,60.79,60.88,60.77,60.84,33900.0,44.5467,44.6126,44.532,44.5833,33900.0
2014-09-05 10:10:00,60.84,60.89,60.78,60.78,21500.0,44.5833,44.62,44.5393,44.5393,21500.0
2014-09-05 10:15:00,60.78,60.85,60.78,60.81,22800.0,44.5393,44.5906,44.5393,44.5613,22800.0
2014-09-05 10:20:00,60.83,60.87,60.81,60.82,28300.0,44.576,44.6053,44.5613,44.5687,28300.0
2014-09-05 10:25:00,60.82,60.87,60.77,60.86,40200.0,44.5687,44.6053,44.532,44.598,40200.0
2014-09-05 10:30:00,60.86,60.87,60.75,60.8,32400.0,44.598,44.6053,44.5174,44.554,32400.0
2014-09-05 10:35:00,60.8,60.82,60.74,60.74,25900.0,44.554,44.5687,44.51,44.51,25900.0
2014-09-05 10:40:00,60.74,60.76,60.67,60.71,104200.0,44.51,44.5247,44.4587,44.4881,104200.0
2014-09-05 10:45:00,60.71,60.72,60.63,60.66,43700.0,44.4881,44.4954,44.4294,44.4514,43700.0
2014-09-05 10:50:00,60.66,60.71,60.65,60.68,15300.0,44.4514,44.4881,44.4441,44.4661,15300.0
2014-09-05 10:55:00,60.68,60.68,60.65,60.66,12400.0,44.4661,44.4661,44.4441,44.4514,12400.0
2014-09-05 11:00:00,60.67,60.7,60.64,60.7,39300.0,44.4587,44.4807,44.4368,44.4807,39300.0
2014-09-05 11:05:00,60.7,60.77,60.7,60.73,13100.0,44.4807,44.532,44.4807,44.5027,13100.0
2014-09-05 11:10:00,60.74,60.76,60.71,60.74,40100.0,44.51,44.5247,44.4881,44.51,40100.0
2014-09-05 11:15:00,60.74,60.75,60.73,60.73,23600.0,44.51,44.5174,44.5027,44.5027,23600.0
2014-09-05 11:20:00,60.74,60.8,60.74,60.78,22300.0,44.51,44.554,44.51,44.5393,22300.0
2014-09-05 11:25:00,60.79,60.79,60.75,60.79,16300.0,44.5467,44.5467,44.5174,44.5467,16300.0
2014-09-05 11:30:00,60.78,60.78,60.73,60.73,72600.0,44.5393,44.5393,44.5027,44.5027,72600.0
2014-09-05 11:35:00,60.73,60.75,60.67,60.67,22500.0,44.5027,44.5174,44.4587,44.4587,22500.0
2014-09-05 11:40:00,60.67,60.72,60.67,60.7,30400.0,44.4587,44.4954,44.4587,44.4807,30400.0
2014-09-05 11:45:00,60.7,60.74,60.7,60.73,12900.0,44.4807,44.51,44.4807,44.5027,12900.0
2014-09-05 11:50:00,60.74,60.76,60.73,60.76,14000.0,44.51,44.5247,44.5027,44.5247,14000.0
2014-09-05 11:55:00,60.76,60.81,60.75,60.76,21800.0,44.5247,44.5613,44.5174,44.5247,21800.0
2014-09-05 12:00:00,60.76,60.85,60.76,60.85,26400.0,44.5247,44.5906,44.5247,44.5906,26400.0
2014-09-05 12:05:00,60.85,60.89,60.82,60.84,15500.0,44.5906,44.62,44.5687,44.5833,15500.0
2014-09-05 12:10:00,60.84,60.91,60.83,60.9,23500.0,44.5833,44.6346,44.576,44.6273,23500.0
2014-09-05 12:15:00,60.91,60.91,60.85,60.86,29900.0,44.6346,44.6346,44.5906,44.598,29900.0
2014-09-05 12:20:00,60.85,60.86,60.83,60.85,16500.0,44.5906,44.598,44.576,44.5906,16500.0
2014-09-05 12:25:00,60.86,60.88,60.86,60.87,6900.0,44.598,44.6126,44.598,44.6053,6900.0
2014-09-05 12:30:00,60.87,60.93,60.87,60.92,41200.0,44.6053,44.6493,44.6053,44.6419,41200.0
2014-09-05 12:35:00,60.92,60.93,60.9,60.92,16200.0,44.6419,44.6493,44.6273,44.6419,16200.0
2014-09-05 12:40:00,60.92,60.95,60.91,60.95,31600.0,44.6419,44.6639,44.6346,44.6639,31600.0
2014-09-05 12:45:00,60.95,60.98,60.94,60.94,14200.0,44.6639,44.6859,44.6566,44.6566,14200.0
2014-09-05 12:50:00,60.94,60.95,60.92,60.95,14000.0,44.6566,44.6639,44.6419,44.6639,14000.0
2014-09-05 12:55:00,60.95,60.95,60.93,60.94,11500.0,44.6639,44.6639,44.6493,44.6566,11500.0
2014-09-05 13:00:00,60.93,60.95,60.92,60.94,13100.0,44.6493,44.6639,44.6419,44.6566,13100.0
2014-09-05 13:05:00,60.94,61.02,60.94,61.02,20800.0,44.6566,44.7152,44.6566,44.7152,20800.0
2014-09-05 13:10:00,61.02,61.03,61.0,61.01,15200.0,44.7152,44.7225,44.7006,44.7079,15200.0
2014-09-05 13:15:00,61.01,61.01,60.98,61.0,17100.0,44.7079,44.7079,44.6859,44.7006,17100.0
2014-09-05 13:20:00,61.0,61.0,60.98,61.0,22200.0,44.7006,44.7006,44.6859,44.7006,22200.0
2014-09-05 13:25:00,61.0,61.01,60.95,60.95,41000.0,44.7006,44.7079,44.6639,44.6639,41000.0
2014-09-05 13:30:00,60.96,60.96,60.88,60.89,71200.0,44.6712,44.6712,44.6126,44.62,71200.0
2014-09-05 13:35:00,60.89,60.94,60.87,60.93,43800.0,44.62,44.6566,44.6053,44.6493,43800.0
2014-09-05 13:40:00,60.94,60.94,60.88,60.9,15300.0,44.6566,44.6566,44.6126,44.6273,15300.0
2014-09-05 13:45:00,60.89,60.91,60.88,60.9,67200.0,44.62,44.6346,44.6126,44.6273,67200.0
2014-09-05 13:50:00,60.9,60.91,60.89,60.9,36900.0,44.6273,44.6346,44.62,44.6273,36900.0
2014-09-05 13:55:00,60.89,60.92,60.89,60.92,24900.0,44.62,44.6419,44.62,44.6419,24900.0
2014-09-05 14:00:00,60.91,61.02,60.9,61.02,53300.0,44.6346,44.7152,44.6273,44.7152,53300.0
2014-09-05 14:05:00,61.02,61.04,61.0,61.01,40700.0,44.7152,44.7299,44.7006,44.7079,40700.0
2014-09-05 14:10:00,61.01,61.01,60.94,61.0,44500.0,44.7079,44.7079,44.6566,44.7006,44500.0
2014-09-05 14:15:00,61.0,61.0,60.97,60.99,40200.0,44.7006,44.7006,44.6786,44.6932,40200.0
2014-09-05 14:20:00,61.0,61.06,60.98,61.04,33400.0,44.7006,44.7445,44.6859,44.7299,33400.0
2014-09-05 14:25:00,61.03,61.04,61.0,61.01,15900.0,44.7225,44.7299,44.7006,44.7079,15900.0
2014-09-05 14:30:00,61.02,61.02,60.99,61.0,22900.0,44.7152,44.7152,44.6932,44.7006,22900.0
2014-09-05 14:35:00,61.01,61.01,61.0,61.0,19800.0,44.7079,44.7079,44.7006,44.7006,19800.0
2014-09-05 14:40:00,61.01,61.02,60.97,61.02,47900.0,44.7079,44.7152,44.6786,44.7152,47900.0
2014-09-05 14:45:00,61.02,61.06,61.0,61.05,35400.0,44.7152,44.7445,44.7006,44.7372,35400.0
2014-09-05 14:50:00,61.05,61.08,61.04,61.08,25600.0,44.7372,44.7592,44.7299,44.7592,25600.0
2014-09-05 14:55:00,61.07,61.12,61.07,61.12,25400.0,44.7519,44.7885,44.7519,44.7885,25400.0
2014-09-05 15:00:00,61.12,61.12,61.06,61.08,44400.0,44.7885,44.7885,44.7445,44.7592,44400.0
2014-09-05 15:05:00,61.07,61.12,61.05,61.12,30800.0,44.7519,44.7885,44.7372,44.7885,30800.0
2014-09-05 15:10:00,61.12,61.13,61.1,61.12,20000.0,44.7885,44.7958,44.7738,44.7885,20000.0
2014-09-05 15:15:00,61.12,61.15,61.1,61.13,56500.0,44.7885,44.8105,44.7738,44.7958,56500.0
2014-09-05 15:20:00,61.13,61.13,61.04,61.05,39100.0,44.7958,44.7958,44.7299,44.7372,39100.0
2014-09-05 15:25:00,61.05,61.06,61.01,61.01,51900.0,44.7372,44.7445,44.7079,44.7079,51900.0
2014-09-05 15:30:00,61.01,61.03,61.0,61.0,41200.0,44.7079,44.7225,44.7006,44.7006,41200.0
2014-09-05 15:35:00,61.01,61.06,61.01,61.06,50900.0,44.7079,44.7445,44.7079,44.7445,50900.0
2014-09-05 15:40:00,61.06,61.08,61.04,61.08,54300.0,44.7445,44.7592,44.7299,44.7592,54300.0
2014-09-05 15:45:00,61.08,61.09,61.04,61.04,57500.0,44.7592,44.7665,44.7299,44.7299,57500.0
2014-09-05 15:50:00,61.05,61.11,61.04,61.07,79200.0,44.7372,44.7812,44.7299,44.7519,79200.0
2014-09-05 15:55:00,61.07,61.09,61.06,61.08,138700.0,44.7519,44.7665,44.7445,44.7592,138700.0
2014-09-08 09:30:00,60.9,61.2,60.87,61.09,138900.0,44.6273,44.8471,44.6053,44.7665,138900.0
2014-09-08 09:35:00,61.07,61.14,60.91,60.96,63000.0,44.7519,44.8032,44.6346,44.6712,63000.0
2014-09-08 09:40:00,60.95,60.98,60.81,60.83,55400.0,44.6639,44.6859,44.5613,44.576,55400.0
2014-09-08 09:45:00,60.83,60.96,60.72,60.89,63900.0,44.576,44.6712,44.4954,44.62,63900.0
2014-09-08 09:50:00,60.89,61.05,60.84,61.03,51200.0,44.62,44.7372,44.5833,44.7225,51200.0
2014-09-08 09:55:00,61.02,61.05,60.96,60.97,68800.0,44.7152,44.7372,44.6712,44.6786,68800.0
2014-09-08 10:00:00,60.98,61.02,60.96,60.99,22600.0,44.6859,44.7152,44.6712,44.6932,22600.0
2014-09-08 10:05:00,61.0,61.03,60.93,60.93,63500.0,44.7006,44.7225,44.6493,44.6493,63500.0
2014-09-08 10:10:00,60.94,60.96,60.84,60.84,88000.0,44.6566,44.6712,44.5833,44.5833,88000.0
2014-09-08 10:15:00,60.85,60.9,60.79,60.81,100900.0,44.5906,44.6273,44.5467,44.5613,100900.0
2014-09-08 10:20:00,60.81,60.83,60.64,60.64,99000.0,44.5613,44.576,44.4368,44.4368,99000.0
2014-09-08 10:25:00,60.64,60.67,60.58,60.59,66100.0,44.4368,44.4587,44.3928,44.4001,66100.0
2014-09-08 10:30:00,60.59,60.62,60.57,60.61,92300.0,44.4001,44.4221,44.3855,44.4148,92300.0
2014-09-08 10:35:00,60.62,60.76,60.62,60.71,57100.0,44.4221,44.5247,44.4221,44.4881,57100.0
2014-09-08 10:40:00,60.72,60.8,60.69,60.79,41300.0,44.4954,44.554,44.4734,44.5467,41300.0
2014-09-08 10:45:00,60.78,60.85,60.78,60.82,60100.0,44.5393,44.5906,44.5393,44.5687,60100.0
2014-09-08 10:50:00,60.82,60.83,60.69,60.7,25200.0,44.5687,44.576,44.4734,44.4807,25200.0
2014-09-08 10:55:00,60.71,60.71,60.67,60.67,18300.0,44.4881,44.4881,44.4587,44.4587,18300.0
2014-09-08 11:00:00,60.67,60.73,60.67,60.69,19200.0,44.4587,44.5027,44.4587,44.4734,19200.0
2014-09-08 11:05:00,60.69,60.79,60.68,60.77,54800.0,44.4734,44.5467,44.4661,44.532,54800.0
2014-09-08 11:10:00,60.76,60.78,60.72,60.72,38600.0,44.5247,44.5393,44.4954,44.4954,38600.0
2014-09-08 11:15:00,60.72,60.75,60.71,60.75,25600.0,44.4954,44.5174,44.4881,44.5174,25600.0
2014-09-08 11:20:00,60.75,60.77,60.73,60.74,5300.0,44.5174,44.532,44.5027,44.51,5300.0
2014-09-08 11:25:00,60.74,60.77,60.71,60.72,28700.0,44.51,44.532,44.4881,44.4954,28700.0
2014-09-08 11:30:00,60.73,60.73,60.69,60.69,26900.0,44.5027,44.5027,44.4734,44.4734,26900.0
2014-09-08 11:35:00,60.7,60.72,60.67,60.69,41000.0,44.4807,44.4954,44.4587,44.4734,41000.0
2014-09-08 11:40:00,60.69,60.7,60.67,60.68,40100.0,44.4734,44.4807,44.4587,44.4661,40100.0
2014-09-08 11:45:00,60.69,60.7,60.68,60.69,25600.0,44.4734,44.4807,44.4661,44.4734,25600.0
2014-09-08 11:50:00,60.69,60.72,60.67,60.67,15800.0,44.4734,44.4954,44.4587,44.4587,15800.0
2014-09-08 11:55:00,60.68,60.71,60.65,60.71,39600.0,44.4661,44.4881,44.4441,44.4881,39600.0
2014-09-08 12:00:00,60.7,60.72,60.68,60.71,18200.0,44.4807,44.4954,44.4661,44.4881,18200.0
2014-09-08 12:05:00,60.71,60.73,60.7,60.73,12800.0,44.4881,44.5027,44.4807,44.5027,12800.0
2014-09-08 12:10:00,60.72,60.74,60.7,60.71,12000.0,44.4954,44.51,44.4807,44.4881,12000.0
2014-09-08 12:15:00,60.71,60.71,60.64,60.64,26500.0,44.4881,44.4881,44.4368,44.4368,26500.0
2014-09-08 12:20:00,60.63,60.65,60.61,60.61,16700.0,44.4294,44.4441,44.4148,44.4148,16700.0
2014-09-08 12:25:00,60.61,60.62,60.57,60.62,42200.0,44.4148,44.4221,44.3855,44.4221,42200.0
2014-09-08 12:30:00,60.62,60.66,60.62,60.63,20800.0,44.4221,44.4514,44.4221,44.4294,20800.0
2014-09-08 12:35:00,60.64,60.68,60.62,60.68,13400.0,44.4368,44.4661,44.4221,44.4661,13400.0
2014-09-08 12:40:00,60.68,60.68,60.65,60.68,11300.0,44.4661,44.4661,44.4441,44.4661,11300.0
2014-09-08 12:45:00,60.68,60.7,60.66,60.67,18000.0,44.4661,44.4807,44.4514,44.4587,18000.0
2014-09-08 12:50:00,60.66,60.67,60.64,60.65,7500.0,44.4514,44.4587,44.4368,44.4441,7500.0
2014-09-08 12:55:00,60.65,60.66,60.63,60.66,3200.0,44.4441,44.4514,44.4294,44.4514,3200.0
2014-09-08 13:00:00,60.65,60.66,60.62,60.62,9700.0,44.4441,44.4514,44.4221,44.4221,9700.0
2014-09-08 13:05:00,60.62,60.62,60.52,60.55,31600.0,44.4221,44.4221,44.3488,44.3708,31600.0
2014-09-08 13:10:00,60.55,60.6,60.53,60.58,13000.0,44.3708,44.4074,44.3561,44.3928,13000.0
2014-09-08 13:15:00,60.57,60.59,60.5,60.51,13300.0,44.3855,44.4001,44.3342,44.3415,13300.0
2014-09-08 13:20:00,60.51,60.54,60.5,60.53,14700.0,44.3415,44.3635,44.3342,44.3561,14700.0
2014-09-08 13:25:00,60.53,60.54,60.48,60.49,19600.0,44.3561,44.3635,44.3195,44.3268,19600.0
2014-09-08 13:30:00,60.49,60.5,60.48,60.49,12500.0,44.3268,44.3342,44.3195,44.3268,12500.0
2014-09-08 13:35:00,60.5,60.52,60.5,60.51,13400.0,44.3342,44.3488,44.3342,44.3415,13400.0
2014-09-08 13:40:00,60.5,60.5,60.41,60.42,29600.0,44.3342,44.3342,44.2682,44.2755,29600.0
2014-09-08 13:45:00,60.43,60.44,60.38,60.42,40700.0,44.2829,44.2902,44.2462,44.2755,40700.0
2014-09-08 13:50:00,60.43,60.44,60.38,60.38,22400.0,44.2829,44.2902,44.2462,44.2462,22400.0
2014-09-08 13:55:00,60.38,60.38,60.34,60.34,22700.0,44.2462,44.2462,44.2169,44.2169,22700.0
2014-09-08 14:00:00,60.34,60.35,60.32,60.33,49900.0,44.2169,44.2242,44.2023,44.2096,49900.0
2014-09-08 14:05:00,60.33,60.33,60.29,60.3,20200.0,44.2096,44.2096,44.1803,44.1876,20200.0
2014-09-08 14:10:00,60.31,60.31,60.27,60.29,37000.0,44.1949,44.1949,44.1656,44.1803,37000.0
2014-09-08 14:15:00,60.3,60.33,60.29,60.33,24700.0,44.1876,44.2096,44.1803,44.2096,24700.0
2014-09-08 14:20:00,60.32,60.36,60.31,60.32,39400.0,44.2023,44.2316,44.1949,44.2023,39400.0
2014-09-08 14:25:00,60.31,60.34,60.28,60.33,26500.0,44.1949,44.2169,44.1729,44.2096,26500.0
2014-09-08 14:30:00,60.34,60.42,60.33,60.39,55100.0,44.2169,44.2755,44.2096,44.2536,55100.0
2014-09-08 14:35:00,60.4,60.42,60.38,60.38,19800.0,44.2609,44.2755,44.2462,44.2462,19800.0
2014-09-08 14:40:00,60.38,60.4,60.35,60.39,23900.0,44.2462,44.2609,44.2242,44.2536,23900.0
2014-09-08 14:45:00,60.39,60.41,60.36,60.41,21800.0,44.2536,44.2682,44.2316,44.2682,21800.0
2014-09-08 14:50:00,60.41,60.45,60.4,60.43,49500.0,44.2682,44.2975,44.2609,44.2829,49500.0
2014-09-08 14:55:00,60.42,60.44,60.41,60.43,17600.0,44.2755,44.2902,44.2682,44.2829,17600.0
2014-09-08 15:00:00,60.43,60.47,60.42,60.46,16100.0,44.2829,44.3122,44.2755,44.3049,16100.0
2014-09-08 15:05:00,60.47,60.52,60.44,60.5,24900.0,44.3122,44.3488,44.2902,44.3342,24900.0
2014-09-08 15:10:00,60.51,60.52,60.47,60.5,17300.0,44.3415,44.3488,44.3122,44.3342,17300.0
2014-09-08 15:15:00,60.5,60.53,60.48,60.52,19900.0,44.3342,44.3561,44.3195,44.3488,19900.0
2014-09-08 15:20:00,60.52,60.53,60.5,60.53,13500.0,44.3488,44.3561,44.3342,44.3561,13500.0
2014-09-08 15:25:00,60.54,60.54,60.52,60.52,26500.0,44.3635,44.3635,44.3488,44.3488,26500.0
2014-09-08 15:30:00,60.52,60.54,60.51,60.53,33800.0,44.3488,44.3635,44.3415,44.3561,33800.0
2014-09-08 15:35:00,60.54,60.56,60.52,60.54,28800.0,44.3635,44.3781,44.3488,44.3635,28800.0
2014-09-08 15:40:00,60.55,60.55,60.52,60.52,30000.0,44.3708,44.3708,44.3488,44.3488,30000.0
2014-09-08 15:45:00,60.53,60.55,60.53,60.55,46000.0,44.3561,44.3708,44.3561,44.3708,46000.0
2014-09-08 15:50:00,60.55,60.56,60.54,60.55,57500.0,44.3708,44.3781,44.3635,44.3708,57500.0
2014-09-08 15:55:00,60.56,60.58,60.54,60.54,118300.0,44.3781,44.3928,44.3635,44.3635,118300.0
2014-09-09 09:30:00,60.47,60.47,60.18,60.2,98300.0,44.3122,44.3122,44.0997,44.1143,98300.0
2014-09-09 09:35:00,60.22,60.57,60.21,60.56,105200.0,44.129,44.3855,44.1217,44.3781,105200.0
2014-09-09 09:40:00,60.52,60.52,60.34,60.39,12900.0,44.3488,44.3488,44.2169,44.2536,12900.0
2014-09-09 09:45:00,60.41,60.48,60.36,60.44,26900.0,44.2682,44.3195,44.2316,44.2902,26900.0
2014-09-09 09:50:00,60.44,60.45,60.33,60.33,40900.0,44.2902,44.2975,44.2096,44.2096,40900.0
2014-09-09 09:55:00,60.33,60.4,60.31,60.31,23700.0,44.2096,44.2609,44.1949,44.1949,23700.0
2014-09-09 10:00:00,60.3,60.3,60.21,60.27,34900.0,44.1876,44.1876,44.1217,44.1656,34900.0
2014-09-09 10:05:00,60.27,60.31,60.25,60.28,15700.0,44.1656,44.1949,44.151,44.1729,15700.0
2014-09-09 10:10:00,60.29,60.29,60.21,60.26,25900.0,44.1803,44.1803,44.1217,44.1583,25900.0
2014-09-09 10:15:00,60.25,60.31,60.24,60.3,22700.0,44.151,44.1949,44.1436,44.1876,22700.0
2014-09-09 10:20:00,60.29,60.33,60.25,60.28,17500.0,44.1803,44.2096,44.151,44.1729,17500.0
2014-09-09 10:25:00,60.28,60.31,60.27,60.31,20100.0,44.1729,44.1949,44.1656,44.1949,20100.0
2014-09-09 10:30:00,60.31,60.32,60.3,60.3,29500.0,44.1949,44.2023,44.1876,44.1876,29500.0
2014-09-09 10:35:00,60.3,60.31,60.25,60.31,61000.0,44.1876,44.1949,44.151,44.1949,61000.0
2014-09-09 10:40:00,60.3,60.32,60.29,60.32,21300.0,44.1876,44.2023,44.1803,44.2023,21300.0
2014-09-09 10:45:00,60.32,60.35,60.31,60.34,37200.0,44.2023,44.2242,44.1949,44.2169,37200.0
2014-09-09 10:50:00,60.33,60.36,60.33,60.35,22200.0,44.2096,44.2316,44.2096,44.2242,22200.0
2014-09-09 10:55:00,60.36,60.36,60.31,60.36,20200.0,44.2316,44.2316,44.1949,44.2316,20200.0
2014-09-09 11:00:00,60.36,60.37,60.34,60.37,21900.0,44.2316,44.2389,44.2169,44.2389,21900.0
2014-09-09 11:05:00,60.36,60.38,60.36,60.37,22800.0,44.2316,44.2462,44.2316,44.2389,22800.0
2014-09-09 11:10:00,60.37,60.41,60.36,60.4,52500.0,44.2389,44.2682,44.2316,44.2609,52500.0
2014-09-09 11:15:00,60.4,60.42,60.38,60.42,21800.0,44.2609,44.2755,44.2462,44.2755,21800.0
2014-09-09 11:20:00,60.41,60.43,60.38,60.42,30200.0,44.2682,44.2829,44.2462,44.2755,30200.0
2014-09-09 11:25:00,60.42,60.42,60.35,60.37,146200.0,44.2755,44.2755,44.2242,44.2389,146200.0
2014-09-09 11:30:00,60.37,60.43,60.37,60.42,19300.0,44.2389,44.2829,44.2389,44.2755,19300.0
2014-09-09 11:35:00,60.41,60.43,60.39,60.42,23200.0,44.2682,44.2829,44.2536,44.2755,23200.0
2014-09-09 11:40:00,60.4,60.42,60.37,60.37,19500.0,44.2609,44.2755,44.2389,44.2389,19500.0
2014-09-09 11:45:00,60.38,60.41,60.37,60.39,24100.0,44.2462,44.2682,44.2389,44.2536,24100.0
2014-09-09 11:50:00,60.39,60.4,60.31,60.32,52300.0,44.2536,44.2609,44.1949,44.2023,52300.0
2014-09-09 11:55:00,60.32,60.36,60.31,60.32,17200.0,44.2023,44.2316,44.1949,44.2023,17200.0
2014-09-09 12:00:00,60.32,60.33,60.3,60.33,15300.0,44.2023,44.2096,44.1876,44.2096,15300.0
2014-09-09 12:05:00,60.33,60.34,60.31,60.32,32600.0,44.2096,44.2169,44.1949,44.2023,32600.0
2014-09-09 12:10:00,60.32,60.32,60.26,60.27,26200.0,44.2023,44.2023,44.1583,44.1656,26200.0
2014-09-09 12:15:00,60.28,60.31,60.27,60.31,26000.0,44.1729,44.1949,44.1656,44.1949,26000.0
2014-09-09 12:20:00,60.3,60.33,60.3,60.33,14600.0,44.1876,44.2096,44.1876,44.2096,14600.0
2014-09-09 12:25:00,60.33,60.33,60.3,60.33,12900.0,44.2096,44.2096,44.1876,44.2096,12900.0
2014-09-09 12:30:00,60.33,60.37,60.32,60.37,21800.0,44.2096,44.2389,44.2023,44.2389,21800.0
2014-09-09 12:35:00,60.36,60.41,60.35,60.41,26700.0,44.2316,44.2682,44.2242,44.2682,26700.0
2014-09-09 12:40:00,60.41,60.43,60.39,60.39,11900.0,44.2682,44.2829,44.2536,44.2536,11900.0
2014-09-09 12:45:00,60.4,60.42,60.39,60.41,47300.0,44.2609,44.2755,44.2536,44.2682,47300.0
2014-09-09 12:50:00,60.4,60.43,60.39,60.42,18400.0,44.2609,44.2829,44.2536,44.2755,18400.0
2014-09-09 12:55:00,60.41,60.42,60.38,60.42,17000.0,44.2682,44.2755,44.2462,44.2755,17000.0
2014-09-09 13:00:00,60.42,60.45,60.4,60.44,13800.0,44.2755,44.2975,44.2609,44.2902,13800.0
2014-09-09 13:05:00,60.43,60.46,60.42,60.42,13800.0,44.2829,44.3049,44.2755,44.2755,13800.0
2014-09-09 13:10:00,60.42,60.47,60.42,60.45,17500.0,44.2755,44.3122,44.2755,44.2975,17500.0
2014-09-09 13:15:00,60.44,60.51,60.44,60.5,13700.0,44.2902,44.3415,44.2902,44.3342,13700.0
2014-09-09 13:20:00,60.49,60.54,60.47,60.52,24000.0,44.3268,44.3635,44.3122,44.3488,24000.0
2014-09-09 13:25:00,60.52,60.55,60.49,60.55,18300.0,44.3488,44.3708,44.3268,44.3708,18300.0
2014-09-09 13:30:00,60.55,60.57,60.54,60.56,20400.0,44.3708,44.3855,44.3635,44.3781,20400.0
2014-09-09 13:35:00,60.56,60.59,60.56,60.59,17700.0,44.3781,44.4001,44.3781,44.4001,17700.0
2014-09-09 13:40:00,60.59,60.62,60.58,60.6,35400.0,44.4001,44.4221,44.3928,44.4074,35400.0
2014-09-09 13:45:00,60.6,60.7,60.6,60.68,39500.0,44.4074,44.4807,44.4074,44.4661,39500.0
2014-09-09 13:50:00,60.69,60.72,60.67,60.7,104300.0,44.4734,44.4954,44.4587,44.4807,104300.0
2014-09-09 13:55:00,60.7,60.78,60.68,60.74,126800.0,44.4807,44.5393,44.4661,44.51,126800.0
2014-09-09 14:00:00,60.73,60.76,60.72,60.74,24800.0,44.5027,44.5247,44.4954,44.51,24800.0
2014-09-09 14:05:00,60.74,60.76,60.69,60.71,32200.0,44.51,44.5247,44.4734,44.4881,32200.0
2014-09-09 14:10:00,60.71,60.75,60.69,60.7,136500.0,44.4881,44.5174,44.4734,44.4807,136500.0
2014-09-09 14:15:00,60.7,60.71,60.7,60.71,45400.0,44.4807,44.4881,44.4807,44.4881,45400.0
2014-09-09 14:20:00,60.71,60.72,60.7,60.7,73300.0,44.4881,44.4954,44.4807,44.4807,73300.0
2014-09-09 14:25:00,60.71,60.72,60.7,60.71,35000.0,44.4881,44.4954,44.4807,44.4881,35000.0
2014-09-09 14:30:00,60.71,60.72,60.69,60.72,46600.0,44.4881,44.4954,44.4734,44.4954,46600.0
2014-09-09 14:35:00,60.72,60.72,60.69,60.72,28300.0,44.4954,44.4954,44.4734,44.4954,28300.0
2014-09-09 14:40:00,60.72,60.72,60.7,60.72,24600.0,44.4954,44.4954,44.4807,44.4954,24600.0
2014-09-09 14:45:00,60.71,60.73,60.7,60.7,56700.0,44.4881,44.5027,44.4807,44.4807,56700.0
2014-09-09 14:50:00,60.71,60.73,60.71,60.73,22000.0,44.4881,44.5027,44.4881,44.5027,22000.0
2014-09-09 14:55:00,60.73,60.73,60.63,60.69,45600.0,44.5027,44.5027,44.4294,44.4734,45600.0
2014-09-09 15:00:00,60.7,60.71,60.65,60.65,53900.0,44.4807,44.4881,44.4441,44.4441,53900.0
2014-09-09 15:05:00,60.65,60.66,60.59,60.62,130200.0,44.4441,44.4514,44.4001,44.4221,130200.0
2014-09-09 15:10:00,60.61,60.66,60.61,60.63,44800.0,44.4148,44.4514,44.4148,44.4294,44800.0
2014-09-09 15:15:00,60.63,60.67,60.61,60.66,95900.0,44.4294,44.4587,44.4148,44.4514,95900.0
2014-09-09 15:20:00,60.65,60.68,60.61,60.68,91400.0,44.4441,44.4661,44.4148,44.4661,91400.0
2014-09-09 15:25:00,60.68,60.74,60.66,60.73,55000.0,44.4661,44.51,44.4514,44.5027,55000.0
2014-09-09 15:30:00,60.73,60.77,60.73,60.75,91900.0,44.5027,44.532,44.5027,44.5174,91900.0
2014-09-09 15:35:00,60.76,60.78,60.72,60.73,73500.0,44.5247,44.5393,44.4954,44.5027,73500.0
2014-09-09 15:40:00,60.72,60.75,60.72,60.74,44400.0,44.4954,44.5174,44.4954,44.51,44400.0
2014-09-09 15:45:00,60.75,60.8,60.72,60.8,153700.0,44.5174,44.554,44.4954,44.554,153700.0
2014-09-09 15:50:00,60.79,60.83,60.78,60.82,119200.0,44.5467,44.576,44.5393,44.5687,119200.0
2014-09-09 15:55:00,60.83,60.91,60.82,60.9,435000.0,44.576,44.6346,44.5687,44.6273,435000.0
2014-09-10 09:30:00,61.01,61.09,60.87,61.02,156600.0,44.7079,44.7665,44.6053,44.7152,156600.0
2014-09-10 09:35:00,61.0,61.22,60.99,61.1,58500.0,44.7006,44.8618,44.6932,44.7738,58500.0
2014-09-10 09:40:00,61.09,61.21,61.07,61.07,81600.0,44.7665,44.8544,44.7519,44.7519,81600.0
2014-09-10 09:45:00,61.07,61.25,61.04,61.23,84400.0,44.7519,44.8838,44.7299,44.8691,84400.0
2014-09-10 09:50:00,61.24,61.24,60.99,61.05,63500.0,44.8764,44.8764,44.6932,44.7372,63500.0
2014-09-10 09:55:00,61.05,61.12,61.03,61.03,61600.0,44.7372,44.7885,44.7225,44.7225,61600.0
2014-09-10 10:00:00,61.03,61.04,60.99,61.01,192200.0,44.7225,44.7299,44.6932,44.7079,192200.0
2014-09-10 10:05:00,61.01,61.21,61.01,61.19,75800.0,44.7079,44.8544,44.7079,44.8398,75800.0
2014-09-10 10:10:00,61.19,61.33,61.08,61.17,160600.0,44.8398,44.9424,44.7592,44.8251,160600.0
2014-09-10 10:15:00,61.18,61.27,61.14,61.14,161900.0,44.8325,44.8984,44.8032,44.8032,161900.0
2014-09-10 10:20:00,61.14,61.17,61.07,61.16,76600.0,44.8032,44.8251,44.7519,44.8178,76600.0
2014-09-10 10:25:00,61.15,61.41,61.15,61.38,153800.0,44.8105,45.001,44.8105,44.979,153800.0
2014-09-10 10:30:00,61.37,61.42,61.16,61.17,67800.0,44.9717,45.0083,44.8178,44.8251,67800.0
2014-09-10 10:35:00,61.16,61.23,61.16,61.2,87900.0,44.8178,44.8691,44.8178,44.8471,87900.0
2014-09-10 10:40:00,61.2,61.24,61.13,61.21,33500.0,44.8471,44.8764,44.7958,44.8544,33500.0
2014-09-10 10:45:00,61.21,61.23,61.17,61.23,71500.0,44.8544,44.8691,44.8251,44.8691,71500.0
2014-09-10 10:50:00,61.23,61.26,61.22,61.26,25900.0,44.8691,44.8911,44.8618,44.8911,25900.0
2014-09-10 10:55:00,61.25,61.26,61.19,61.23,173300.0,44.8838,44.8911,44.8398,44.8691,173300.0
2014-09-10 11:00:00,61.23,61.37,61.23,61.36,143400.0,44.8691,44.9717,44.8691,44.9644,143400.0
2014-09-10 11:05:00,61.35,61.47,61.35,61.42,80900.0,44.957,45.045,44.957,45.0083,80900.0
2014-09-10 11:10:00,61.42,61.67,61.38,61.66,329800.0,45.0083,45.1915,44.979,45.1842,329800.0
2014-09-10 11:15:00,61.65,61.8,61.64,61.8,216500.0,45.1769,45.2868,45.1696,45.2868,216500.0
2014-09-10 11:20:00,61.8,61.96,61.76,61.95,180500.0,45.2868,45.404,45.2575,45.3967,180500.0
2014-09-10 11:25:00,61.95,61.97,61.83,61.91,127000.0,45.3967,45.4114,45.3088,45.3674,127000.0
2014-09-10 11:30:00,61.92,61.97,61.74,61.76,108500.0,45.3747,45.4114,45.2428,45.2575,108500.0
2014-09-10 11:35:00,61.75,61.84,61.75,61.77,58900.0,45.2502,45.3161,45.2502,45.2648,58900.0
2014-09-10 11:40:00,61.77,61.78,61.67,61.73,46300.0,45.2648,45.2721,45.1915,45.2355,46300.0
2014-09-10 11:45:00,61.72,61.74,61.64,61.67,54000.0,45.2282,45.2428,45.1696,45.1915,54000.0
2014-09-10 11:50:00,61.67,61.69,61.65,61.67,98700.0,45.1915,45.2062,45.1769,45.1915,98700.0
2014-09-10 11:55:00,61.66,61.86,61.66,61.86,124100.0,45.1842,45.3308,45.1842,45.3308,124100.0
2014-09-10 12:00:00,61.85,61.88,61.72,61.86,79900.0,45.3234,45.3454,45.2282,45.3308,79900.0
2014-09-10 12:05:00,61.86,61.99,61.82,61.95,113900.0,45.3308,45.426,45.3015,45.3967,113900.0
2014-09-10 12:10:00,61.96,61.98,61.89,61.91,48400.0,45.404,45.4187,45.3527,45.3674,48400.0
2014-09-10 12:15:00,61.91,61.94,61.87,61.92,44500.0,45.3674,45.3894,45.3381,45.3747,44500.0
2014-09-10 12:20:00,61.91,62.09,61.91,62.0,181200.0,45.3674,45.4993,45.3674,45.4334,181200.0
2014-09-10 12:25:00,61.99,62.07,61.99,62.04,154300.0,45.426,45.4847,45.426,45.4627,154300.0
2014-09-10 12:30:00,62.04,62.1,61.9,61.98,169800.0,45.4627,45.5066,45.3601,45.4187,169800.0
2014-09-10 12:35:00,61.97,62.03,61.97,62.03,49200.0,45.4114,45.4553,45.4114,45.4553,49200.0
2014-09-10 12:40:00,62.03,62.03,61.9,61.94,55000.0,45.4553,45.4553,45.3601,45.3894,55000.0
2014-09-10 12:45:00,61.93,62.0,61.93,61.98,51700.0,45.3821,45.4334,45.3821,45.4187,51700.0
2014-09-10 12:50:00,61.97,62.03,61.97,62.03,34600.0,45.4114,45.4553,45.4114,45.4553,34600.0
2014-09-10 12:55:00,62.03,62.07,62.01,62.07,35400.0,45.4553,45.4847,45.4407,45.4847,35400.0
2014-09-10 13:00:00,62.07,62.25,62.06,62.2,182600.0,45.4847,45.6166,45.4773,45.5799,182600.0
2014-09-10 13:05:00,62.19,62.22,62.14,62.18,64200.0,45.5726,45.5946,45.5359,45.5653,64200.0
2014-09-10 13:10:00,62.18,62.21,62.15,62.2,64600.0,45.5653,45.5872,45.5433,45.5799,64600.0
2014-09-10 13:15:00,62.2,62.34,62.2,62.33,145600.0,45.5799,45.6825,45.5799,45.6752,145600.0
2014-09-10 13:20:00,62.33,62.34,62.23,62.29,92100.0,45.6752,45.6825,45.6019,45.6459,92100.0
2014-09-10 13:25:00,62.28,62.33,62.28,62.31,53500.0,45.6385,45.6752,45.6385,45.6605,53500.0
2014-09-10 13:30:00,62.32,62.32,62.24,62.24,110300.0,45.6679,45.6679,45.6092,45.6092,110300.0
2014-09-10 13:35:00,62.25,62.25,62.16,62.21,49000.0,45.6166,45.6166,45.5506,45.5872,49000.0
2014-09-10 13:40:00,62.2,62.21,62.02,62.05,58000.0,45.5799,45.5872,45.448,45.47,58000.0
2014-09-10 13:45:00,62.05,62.11,62.02,62.08,84500.0,45.47,45.514,45.448,45.492,84500.0
2014-09-10 13:50:00,62.08,62.19,62.06,62.19,67600.0,45.492,45.5726,45.4773,45.5726,67600.0
2014-09-10 13:55:00,62.19,62.23,62.11,62.19,107800.0,45.5726,45.6019,45.514,45.5726,107800.0
2014-09-10 14:00:00,62.18,62.19,62.13,62.14,42000.0,45.5653,45.5726,45.5286,45.5359,42000.0
2014-09-10 14:05:00,62.14,62.17,61.98,62.0,62500.0,45.5359,45.5579,45.4187,45.4334,62500.0
2014-09-10 14:10:00,62.0,62.01,61.95,61.99,87700.0,45.4334,45.4407,45.3967,45.426,87700.0
2014-09-10 14:15:00,61.99,62.0,61.98,62.0,29700.0,45.426,45.4334,45.4187,45.4334,29700.0
2014-09-10 14:20:00,62.0,62.0,61.96,61.99,47000.0,45.4334,45.4334,45.404,45.426,47000.0
2014-09-10 14:25:00,61.99,62.0,61.95,61.99,38100.0,45.426,45.4334,45.3967,45.426,38100.0
2014-09-10 14:30:00,61.99,62.04,61.97,62.0,126800.0,45.426,45.4627,45.4114,45.4334,126800.0
2014-09-10 14:35:00,62.0,62.08,61.93,61.93,76700.0,45.4334,45.492,45.3821,45.3821,76700.0
2014-09-10 14:40:00,61.93,61.95,61.82,61.85,135600.0,45.3821,45.3967,45.3015,45.3234,135600.0
2014-09-10 14:45:00,61.85,61.92,61.81,61.92,55300.0,45.3234,45.3747,45.2941,45.3747,55300.0
2014-09-10 14:50:00,61.91,61.95,61.91,61.95,50900.0,45.3674,45.3967,45.3674,45.3967,50900.0
2014-09-10 14:55:00,61.95,61.97,61.87,61.88,89500.0,45.3967,45.4114,45.3381,45.3454,89500.0
2014-09-10 15:00:00,61.88,61.99,61.84,61.97,85200.0,45.3454,45.426,45.3161,45.4114,85200.0
2014-09-10 15:05:00,61.97,62.0,61.93,61.98,59300.0,45.4114,45.4334,45.3821,45.4187,59300.0
2014-09-10 15:10:00,61.99,61.99,61.93,61.98,55600.0,45.426,45.426,45.3821,45.4187,55600.0
2014-09-10 15:15:00,61.98,62.04,61.97,62.04,80700.0,45.4187,45.4627,45.4114,45.4627,80700.0
2014-09-10 15:20:00,62.03,62.08,62.03,62.03,100100.0,45.4553,45.492,45.4553,45.4553,100100.0
2014-09-10 15:25:00,62.03,62.07,61.98,62.02,102900.0,45.4553,45.4847,45.4187,45.448,102900.0
2014-09-10 15:30:00,62.02,62.02,61.97,62.0,114000.0,45.448,45.448,45.4114,45.4334,114000.0
2014-09-10 15:35:00,62.0,62.01,61.94,61.96,98900.0,45.4334,45.4407,45.3894,45.404,98900.0
2014-09-10 15:40:00,61.96,61.97,61.92,61.93,85100.0,45.404,45.4114,45.3747,45.3821,85100.0
2014-09-10 15:45:00,61.93,61.99,61.89,61.97,174000.0,45.3821,45.426,45.3527,45.4114,174000.0
2014-09-10 15:50:00,61.97,62.04,61.95,61.95,258000.0,45.4114,45.4627,45.3967,45.3967,258000.0
2014-09-10 15:55:00,61.96,62.01,61.92,61.95,319200.0,45.404,45.4407,45.3747,45.3967,319200.0
2014-09-11 09:30:00,61.83,61.87,61.61,61.87,102300.0,45.3088,45.3381,45.1476,45.3381,102300.0
2014-09-11 09:35:00,61.83,61.85,61.71,61.79,87500.0,45.3088,45.3234,45.2208,45.2795,87500.0
2014-09-11 09:40:00,61.78,61.85,61.78,61.83,51100.0,45.2721,45.3234,45.2721,45.3088,51100.0
2014-09-11 09:45:00,61.83,61.91,61.78,61.87,95600.0,45.3088,45.3674,45.2721,45.3381,95600.0
2014-09-11 09:50:00,61.88,61.93,61.79,61.93,81100.0,45.3454,45.3821,45.2795,45.3821,81100.0
2014-09-11 09:55:00,61.94,61.96,61.89,61.95,37600.0,45.3894,45.404,45.3527,45.3967,37600.0
2014-09-11 10:00:00,61.96,62.08,61.94,62.01,89500.0,45.404,45.492,45.3894,45.4407,89500.0
2014-09-11 10:05:00,62.0,62.18,61.94,62.14,58900.0,45.4334,45.5653,45.3894,45.5359,58900.0
2014-09-11 10:10:00,62.13,62.17,61.98,62.01,156500.0,45.5286,45.5579,45.4187,45.4407,156500.0
2014-09-11 10:15:00,62.02,62.13,62.01,62.13,84000.0,45.448,45.5286,45.4407,45.5286,84000.0
2014-09-11 10:20:00,62.12,62.24,62.1,62.15,56800.0,45.5213,45.6092,45.5066,45.5433,56800.0
2014-09-11 10:25:00,62.15,62.28,62.14,62.26,74800.0,45.5433,45.6385,45.5359,45.6239,74800.0
2014-09-11 10:30:00,62.26,62.34,62.21,62.21,52400.0,45.6239,45.6825,45.5872,45.5872,52400.0
2014-09-11 10:35:00,62.21,62.25,62.13,62.24,40000.0,45.5872,45.6166,45.5286,45.6092,40000.0
2014-09-11 10:40:00,62.23,62.23,62.09,62.09,26300.0,45.6019,45.6019,45.4993,45.4993,26300.0
2014-09-11 10:45:00,62.08,62.16,62.06,62.15,47100.0,45.492,45.5506,45.4773,45.5433,47100.0
2014-09-11 10:50:00,62.15,62.2,62.12,62.2,49700.0,45.5433,45.5799,45.5213,45.5799,49700.0
2014-09-11 10:55:00,62.19,62.26,62.12,62.25,22400.0,45.5726,45.6239,45.5213,45.6166,22400.0
2014-09-11 11:00:00,62.25,62.26,62.19,62.25,25500.0,45.6166,45.6239,45.5726,45.6166,25500.0
2014-09-11 11:05:00,62.24,62.26,62.19,62.26,45500.0,45.6092,45.6239,45.5726,45.6239,45500.0
2014-09-11 11:10:00,62.26,62.28,62.24,62.27,47600.0,45.6239,45.6385,45.6092,45.6312,47600.0
2014-09-11 11:15:00,62.27,62.39,62.27,62.39,62300.0,45.6312,45.7191,45.6312,45.7191,62300.0
2014-09-11 11:20:00,62.4,62.4,62.35,62.35,38200.0,45.7265,45.7265,45.6898,45.6898,38200.0
2014-09-11 11:25:00,62.34,62.36,62.33,62.34,36400.0,45.6825,45.6972,45.6752,45.6825,36400.0
2014-09-11 11:30:00,62.35,62.38,62.33,62.37,35500.0,45.6898,45.7118,45.6752,45.7045,35500.0
2014-09-11 11:35:00,62.36,62.39,62.34,62.35,25000.0,45.6972,45.7191,45.6825,45.6898,25000.0
2014-09-11 11:40:00,62.34,62.36,62.34,62.34,42000.0,45.6825,45.6972,45.6825,45.6825,42000.0
2014-09-11 11:45:00,62.35,62.35,62.27,62.27,35800.0,45.6898,45.6898,45.6312,45.6312,35800.0
2014-09-11 11:50:00,62.27,62.29,62.21,62.21,40400.0,45.6312,45.6459,45.5872,45.5872,40400.0
2014-09-11 11:55:00,62.22,62.29,62.21,62.27,63700.0,45.5946,45.6459,45.5872,45.6312,63700.0
2014-09-11 12:00:00,62.27,62.31,62.26,62.26,53800.0,45.6312,45.6605,45.6239,45.6239,53800.0
2014-09-11 12:05:00,62.26,62.27,62.23,62.23,54300.0,45.6239,45.6312,45.6019,45.6019,54300.0
2014-09-11 12:10:00,62.23,62.25,62.2,62.24,42000.0,45.6019,45.6166,45.5799,45.6092,42000.0
2014-09-11 12:15:00,62.25,62.26,62.24,62.24,44100.0,45.6166,45.6239,45.6092,45.6092,44100.0
2014-09-11 12:20:00,62.24,62.28,62.2,62.25,87600.0,45.6092,45.6385,45.5799,45.6166,87600.0
2014-09-11 12:25:00,62.25,62.27,62.22,62.25,21800.0,45.6166,45.6312,45.5946,45.6166,21800.0
2014-09-11 12:30:00,62.24,62.25,62.21,62.22,17200.0,45.6092,45.6166,45.5872,45.5946,17200.0
2014-09-11 12:35:00,62.22,62.26,62.21,62.22,26700.0,45.5946,45.6239,45.5872,45.5946,26700.0
2014-09-11 12:40:00,62.22,62.25,62.2,62.24,40700.0,45.5946,45.6166,45.5799,45.6092,40700.0
2014-09-11 12:45:00,62.25,62.25,62.19,62.19,22600.0,45.6166,45.6166,45.5726,45.5726,22600.0
2014-09-11 12:50:00,62.2,62.24,62.18,62.23,31900.0,45.5799,45.6092,45.5653,45.6019,31900.0
2014-09-11 12:55:00,62.23,62.26,62.23,62.25,24300.0,45.6019,45.6239,45.6019,45.6166,24300.0
2014-09-11 13:00:00,62.26,62.29,62.25,62.29,26800.0,45.6239,45.6459,45.6166,45.6459,26800.0
2014-09-11 13:05:00,62.29,62.29,62.25,62.29,17200.0,45.6459,45.6459,45.6166,45.6459,17200.0
2014-09-11 13:10:00,62.28,62.29,62.23,62.23,15200.0,45.6385,45.6459,45.6019,45.6019,15200.0
2014-09-11 13:15:00,62.23,62.25,62.23,62.25,17800.0,45.6019,45.6166,45.6019,45.6166,17800.0
2014-09-11 13:20:00,62.25,62.25,62.16,62.18,53100.0,45.6166,45.6166,45.5506,45.5653,53100.0
2014-09-11 13:25:00,62.18,62.21,62.17,62.21,35100.0,45.5653,45.5872,45.5579,45.5872,35100.0
2014-09-11 13:30:00,62.22,62.24,62.21,62.22,35600.0,45.5946,45.6092,45.5872,45.5946,35600.0
2014-09-11 13:35:00,62.22,62.24,62.2,62.24,25500.0,45.5946,45.6092,45.5799,45.6092,25500.0
2014-09-11 13:40:00,62.23,62.26,62.23,62.23,40300.0,45.6019,45.6239,45.6019,45.6019,40300.0
2014-09-11 13:45:00,62.23,62.24,62.19,62.19,31500.0,45.6019,45.6092,45.5726,45.5726,31500.0
2014-09-11 13:50:00,62.18,62.21,62.16,62.16,29800.0,45.5653,45.5872,45.5506,45.5506,29800.0
2014-09-11 13:55:00,62.16,62.19,62.15,62.18,29600.0,45.5506,45.5726,45.5433,45.5653,29600.0
2014-09-11 14:00:00,62.18,62.23,62.17,62.2,39700.0,45.5653,45.6019,45.5579,45.5799,39700.0
2014-09-11 14:05:00,62.2,62.26,62.19,62.26,43500.0,45.5799,45.6239,45.5726,45.6239,43500.0
2014-09-11 14:10:00,62.25,62.27,62.22,62.25,43700.0,45.6166,45.6312,45.5946,45.6166,43700.0
2014-09-11 14:15:00,62.25,62.29,62.24,62.28,37100.0,45.6166,45.6459,45.6092,45.6385,37100.0
2014-09-11 14:20:00,62.28,62.28,62.23,62.23,37200.0,45.6385,45.6385,45.6019,45.6019,37200.0
2014-09-11 14:25:00,62.23,62.28,62.22,62.27,36400.0,45.6019,45.6385,45.5946,45.6312,36400.0
2014-09-11 14:30:00,62.27,62.35,62.27,62.34,42800.0,45.6312,45.6898,45.6312,45.6825,42800.0
2014-09-11 14:35:00,62.34,62.36,62.33,62.35,59500.0,45.6825,45.6972,45.6752,45.6898,59500.0
2014-09-11 14:40:00,62.36,62.42,62.36,62.42,65900.0,45.6972,45.7411,45.6972,45.7411,65900.0
2014-09-11 14:45:00,62.42,62.48,62.41,62.48,96800.0,45.7411,45.7851,45.7338,45.7851,96800.0
2014-09-11 14:50:00,62.48,62.51,62.46,62.49,158800.0,45.7851,45.8071,45.7704,45.7924,158800.0
2014-09-11 14:55:00,62.49,62.51,62.42,62.48,155100.0,45.7924,45.8071,45.7411,45.7851,155100.0
2014-09-11 15:00:00,62.49,62.6,62.47,62.57,187100.0,45.7924,45.873,45.7778,45.8511,187100.0
2014-09-11 15:05:00,62.58,62.59,62.51,62.58,63200.0,45.8584,45.8657,45.8071,45.8584,63200.0
2014-09-11 15:10:00,62.57,62.64,62.57,62.63,82000.0,45.8511,45.9023,45.8511,45.895,82000.0
2014-09-11 15:15:00,62.64,62.68,62.6,62.66,90900.0,45.9023,45.9317,45.873,45.917,90900.0
2014-09-11 15:20:00,62.65,62.67,62.55,62.56,135400.0,45.9097,45.9243,45.8364,45.8437,135400.0
2014-09-11 15:25:00,62.55,62.64,62.55,62.63,98100.0,45.8364,45.9023,45.8364,45.895,98100.0
2014-09-11 15:30:00,62.62,62.64,62.48,62.48,123300.0,45.8877,45.9023,45.7851,45.7851,123300.0
2014-09-11 15:35:00,62.48,62.49,62.44,62.45,111400.0,45.7851,45.7924,45.7558,45.7631,111400.0
2014-09-11 15:40:00,62.45,62.54,62.45,62.54,176900.0,45.7631,45.8291,45.7631,45.8291,176900.0
2014-09-11 15:45:00,62.54,62.56,62.5,62.55,161200.0,45.8291,45.8437,45.7998,45.8364,161200.0
2014-09-11 15:50:00,62.55,62.58,62.54,62.55,183500.0,45.8364,45.8584,45.8291,45.8364,183500.0
2014-09-11 15:55:00,62.55,62.6,62.53,62.59,224000.0,45.8364,45.873,45.8217,45.8657,224000.0
2014-09-12 09:30:00,62.54,62.65,62.19,62.29,143300.0,45.8291,45.9097,45.5726,45.6459,143300.0
2014-09-12 09:35:00,62.31,62.49,62.22,62.25,49900.0,45.6605,45.7924,45.5946,45.6166,49900.0
2014-09-12 09:40:00,62.25,62.4,62.2,62.31,47600.0,45.6166,45.7265,45.5799,45.6605,47600.0
2014-09-12 09:45:00,62.3,62.4,62.28,62.4,29400.0,45.6532,45.7265,45.6385,45.7265,29400.0
2014-09-12 09:50:00,62.37,62.39,62.28,62.29,33900.0,45.7045,45.7191,45.6385,45.6459,33900.0
2014-09-12 09:55:00,62.29,62.33,62.14,62.16,36300.0,45.6459,45.6752,45.5359,45.5506,36300.0
2014-09-12 10:00:00,62.18,62.27,61.98,61.98,77800.0,45.5653,45.6312,45.4187,45.4187,77800.0
2014-09-12 10:05:00,61.98,62.12,61.98,62.1,34200.0,45.4187,45.5213,45.4187,45.5066,34200.0
2014-09-12 10:10:00,62.1,62.18,62.09,62.17,86500.0,45.5066,45.5653,45.4993,45.5579,86500.0
2014-09-12 10:15:00,62.16,62.26,62.16,62.2,35500.0,45.5506,45.6239,45.5506,45.5799,35500.0
2014-09-12 10:20:00,62.21,62.22,62.12,62.14,51600.0,45.5872,45.5946,45.5213,45.5359,51600.0
2014-09-12 10:25:00,62.14,62.26,62.14,62.26,48600.0,45.5359,45.6239,45.5359,45.6239,48600.0
2014-09-12 10:30:00,62.25,62.27,62.15,62.27,36600.0,45.6166,45.6312,45.5433,45.6312,36600.0
2014-09-12 10:35:00,62.27,62.34,62.27,62.3,50600.0,45.6312,45.6825,45.6312,45.6532,50600.0
2014-09-12 10:40:00,62.31,62.37,62.3,62.36,37100.0,45.6605,45.7045,45.6532,45.6972,37100.0
2014-09-12 10:45:00,62.36,62.4,62.34,62.39,46600.0,45.6972,45.7265,45.6825,45.7191,46600.0
2014-09-12 10:50:00,62.39,62.55,62.38,62.54,149100.0,45.7191,45.8364,45.7118,45.8291,149100.0
2014-09-12 10:55:00,62.53,62.53,62.46,62.5,46100.0,45.8217,45.8217,45.7704,45.7998,46100.0
2014-09-12 11:00:00,62.51,62.54,62.49,62.5,68500.0,45.8071,45.8291,45.7924,45.7998,68500.0
2014-09-12 11:05:00,62.5,62.56,62.49,62.54,42300.0,45.7998,45.8437,45.7924,45.8291,42300.0
2014-09-12 11:10:00,62.55,62.56,62.5,62.51,25900.0,45.8364,45.8437,45.7998,45.8071,25900.0
2014-09-12 11:15:00,62.51,62.53,62.48,62.51,33400.0,45.8071,45.8217,45.7851,45.8071,33400.0
2014-09-12 11:20:00,62.5,62.52,62.47,62.48,53600.0,45.7998,45.8144,45.7778,45.7851,53600.0
2014-09-12 11:25:00,62.47,62.54,62.47,62.5,75500.0,45.7778,45.8291,45.7778,45.7998,75500.0
2014-09-12 11:30:00,62.5,62.51,62.44,62.49,67500.0,45.7998,45.8071,45.7558,45.7924,67500.0
2014-09-12 11:35:00,62.49,62.53,62.44,62.44,45300.0,45.7924,45.8217,45.7558,45.7558,45300.0
2014-09-12 11:40:00,62.43,62.45,62.43,62.44,38900.0,45.7485,45.7631,45.7485,45.7558,38900.0
2014-09-12 11:45:00,62.43,62.46,62.41,62.42,23100.0,45.7485,45.7704,45.7338,45.7411,23100.0
2014-09-12 11:50:00,62.41,62.42,62.34,62.4,36100.0,45.7338,45.7411,45.6825,45.7265,36100.0
2014-09-12 11:55:00,62.38,62.39,62.33,62.34,17700.0,45.7118,45.7191,45.6752,45.6825,17700.0
2014-09-12 12:00:00,62.33,62.36,62.3,62.32,17700.0,45.6752,45.6972,45.6532,45.6679,17700.0
2014-09-12 12:05:00,62.32,62.39,62.32,62.39,40700.0,45.6679,45.7191,45.6679,45.7191,40700.0
2014-09-12 12:10:00,62.38,62.38,62.34,62.37,48700.0,45.7118,45.7118,45.6825,45.7045,48700.0
2014-09-12 12:15:00,62.37,62.38,62.34,62.35,26500.0,45.7045,45.7118,45.6825,45.6898,26500.0
2014-09-12 12:20:00,62.35,62.37,62.35,62.35,42300.0,45.6898,45.7045,45.6898,45.6898,42300.0
2014-09-12 12:25:00,62.35,62.42,62.35,62.39,22500.0,45.6898,45.7411,45.6898,45.7191,22500.0
2014-09-12 12:30:00,62.39,62.4,62.35,62.37,25900.0,45.7191,45.7265,45.6898,45.7045,25900.0
2014-09-12 12:35:00,62.37,62.39,62.31,62.34,44400.0,45.7045,45.7191,45.6605,45.6825,44400.0
2014-09-12 12:40:00,62.34,62.39,62.34,62.37,14300.0,45.6825,45.7191,45.6825,45.7045,14300.0
2014-09-12 12:45:00,62.37,62.38,62.35,62.36,13300.0,45.7045,45.7118,45.6898,45.6972,13300.0
2014-09-12 12:50:00,62.35,62.37,62.34,62.34,27900.0,45.6898,45.7045,45.6825,45.6825,27900.0
2014-09-12 12:55:00,62.34,62.42,62.34,62.41,38500.0,45.6825,45.7411,45.6825,45.7338,38500.0
2014-09-12 13:00:00,62.4,62.45,62.4,62.45,22900.0,45.7265,45.7631,45.7265,45.7631,22900.0
2014-09-12 13:05:00,62.42,62.43,62.38,62.42,37200.0,45.7411,45.7485,45.7118,45.7411,37200.0
2014-09-12 13:10:00,62.4,62.43,62.37,62.37,20200.0,45.7265,45.7485,45.7045,45.7045,20200.0
2014-09-12 13:15:00,62.38,62.39,62.34,62.36,25000.0,45.7118,45.7191,45.6825,45.6972,25000.0
2014-09-12 13:20:00,62.34,62.37,62.34,62.35,23800.0,45.6825,45.7045,45.6825,45.6898,23800.0
2014-09-12 13:25:00,62.35,62.39,62.35,62.38,25400.0,45.6898,45.7191,45.6898,45.7118,25400.0
2014-09-12 13:30:00,62.37,62.42,62.33,62.33,22800.0,45.7045,45.7411,45.6752,45.6752,22800.0
2014-09-12 13:35:00,62.33,62.37,62.31,62.32,28700.0,45.6752,45.7045,45.6605,45.6679,28700.0
2014-09-12 13:40:00,62.31,62.35,62.27,62.35,36200.0,45.6605,45.6898,45.6312,45.6898,36200.0
2014-09-12 13:45:00,62.36,62.36,62.31,62.31,26900.0,45.6972,45.6972,45.6605,45.6605,26900.0
2014-09-12 13:50:00,62.3,62.36,62.29,62.36,25500.0,45.6532,45.6972,45.6459,45.6972,25500.0
2014-09-12 13:55:00,62.37,62.37,62.33,62.37,20200.0,45.7045,45.7045,45.6752,45.7045,20200.0
2014-09-12 14:00:00,62.37,62.38,62.34,62.34,25000.0,45.7045,45.7118,45.6825,45.6825,25000.0
2014-09-12 14:05:00,62.34,62.38,62.34,62.35,45100.0,45.6825,45.7118,45.6825,45.6898,45100.0
2014-09-12 14:10:00,62.35,62.46,62.35,62.45,58400.0,45.6898,45.7704,45.6898,45.7631,58400.0
2014-09-12 14:15:00,62.45,62.47,62.44,62.45,44900.0,45.7631,45.7778,45.7558,45.7631,44900.0
2014-09-12 14:20:00,62.45,62.48,62.44,62.47,66700.0,45.7631,45.7851,45.7558,45.7778,66700.0
2014-09-12 14:25:00,62.47,62.48,62.46,62.46,60300.0,45.7778,45.7851,45.7704,45.7704,60300.0
2014-09-12 14:30:00,62.46,62.49,62.46,62.47,139400.0,45.7704,45.7924,45.7704,45.7778,139400.0
2014-09-12 14:35:00,62.47,62.48,62.44,62.44,54500.0,45.7778,45.7851,45.7558,45.7558,54500.0
2014-09-12 14:40:00,62.44,62.45,62.37,62.43,55700.0,45.7558,45.7631,45.7045,45.7485,55700.0
2014-09-12 14:45:00,62.42,62.47,62.4,62.46,59700.0,45.7411,45.7778,45.7265,45.7704,59700.0
2014-09-12 14:50:00,62.46,62.47,62.44,62.45,31800.0,45.7704,45.7778,45.7558,45.7631,31800.0
2014-09-12 14:55:00,62.45,62.47,62.44,62.44,42900.0,45.7631,45.7778,45.7558,45.7558,42900.0
2014-09-12 15:00:00,62.45,62.46,62.42,62.44,47600.0,45.7631,45.7704,45.7411,45.7558,47600.0
2014-09-12 15:05:00,62.43,62.48,62.43,62.48,38300.0,45.7485,45.7851,45.7485,45.7851,38300.0
2014-09-12 15:10:00,62.48,62.5,62.46,62.5,41300.0,45.7851,45.7998,45.7704,45.7998,41300.0
2014-09-12 15:15:00,62.51,62.58,62.5,62.55,104800.0,45.8071,45.8584,45.7998,45.8364,104800.0
2014-09-12 15:20:00,62.55,62.57,62.54,62.54,30700.0,45.8364,45.8511,45.8291,45.8291,30700.0
2014-09-12 15:25:00,62.54,62.57,62.51,62.51,34000.0,45.8291,45.8511,45.8071,45.8071,34000.0
2014-09-12 15:30:00,62.52,62.53,62.48,62.5,55200.0,45.8144,45.8217,45.7851,45.7998,55200.0
2014-09-12 15:35:00,62.5,62.5,62.44,62.5,50800.0,45.7998,45.7998,45.7558,45.7998,50800.0
2014-09-12 15:40:00,62.49,62.5,62.44,62.45,54500.0,45.7924,45.7998,45.7558,45.7631,54500.0
2014-09-12 15:45:00,62.44,62.54,62.43,62.53,138100.0,45.7558,45.8291,45.7485,45.8217,138100.0
2014-09-12 15:50:00,62.52,62.53,62.49,62.51,86100.0,45.8144,45.8217,45.7924,45.8071,86100.0
2014-09-12 15:55:00,62.51,62.56,62.5,62.54,278900.0,45.8071,45.8437,45.7998,45.8291,278900.0
2014-09-15 09:30:00,62.43,62.52,62.38,62.41,118000.0,45.7485,45.8144,45.7118,45.7338,118000.0
2014-09-15 09:35:00,62.41,62.61,62.4,62.61,40900.0,45.7338,45.8804,45.7265,45.8804,40900.0
2014-09-15 09:40:00,62.6,62.61,62.5,62.56,42700.0,45.873,45.8804,45.7998,45.8437,42700.0
2014-09-15 09:45:00,62.54,62.54,62.25,62.28,70500.0,45.8291,45.8291,45.6166,45.6385,70500.0
2014-09-15 09:50:00,62.3,62.51,62.3,62.49,55200.0,45.6532,45.8071,45.6532,45.7924,55200.0
2014-09-15 09:55:00,62.49,62.53,62.47,62.5,43400.0,45.7924,45.8217,45.7778,45.7998,43400.0
2014-09-15 10:00:00,62.52,62.52,62.42,62.43,45800.0,45.8144,45.8144,45.7411,45.7485,45800.0
2014-09-15 10:05:00,62.42,62.49,62.41,62.43,34800.0,45.7411,45.7924,45.7338,45.7485,34800.0
2014-09-15 10:10:00,62.44,62.48,62.39,62.4,31900.0,45.7558,45.7851,45.7191,45.7265,31900.0
2014-09-15 10:15:00,62.4,62.42,62.36,62.37,13100.0,45.7265,45.7411,45.6972,45.7045,13100.0
2014-09-15 10:20:00,62.37,62.37,62.3,62.31,50100.0,45.7045,45.7045,45.6532,45.6605,50100.0
2014-09-15 10:25:00,62.31,62.37,62.3,62.35,27200.0,45.6605,45.7045,45.6532,45.6898,27200.0
2014-09-15 10:30:00,62.36,62.38,62.33,62.33,13700.0,45.6972,45.7118,45.6752,45.6752,13700.0
2014-09-15 10:35:00,62.33,62.4,62.33,62.38,10500.0,45.6752,45.7265,45.6752,45.7118,10500.0
2014-09-15 10:40:00,62.4,62.42,62.35,62.38,53300.0,45.7265,45.7411,45.6898,45.7118,53300.0
2014-09-15 10:45:00,62.38,62.4,62.31,62.4,66600.0,45.7118,45.7265,45.6605,45.7265,66600.0
2014-09-15 10:50:00,62.4,62.47,62.39,62.43,26800.0,45.7265,45.7778,45.7191,45.7485,26800.0
2014-09-15 10:55:00,62.43,62.47,62.43,62.46,16600.0,45.7485,45.7778,45.7485,45.7704,16600.0
2014-09-15 11:00:00,62.45,62.46,62.42,62.45,20300.0,45.7631,45.7704,45.7411,45.7631,20300.0
2014-09-15 11:05:00,62.45,62.48,62.41,62.43,24200.0,45.7631,45.7851,45.7338,45.7485,24200.0
2014-09-15 11:10:00,62.44,62.44,62.35,62.36,73800.0,45.7558,45.7558,45.6898,45.6972,73800.0
2014-09-15 11:15:00,62.35,62.38,62.29,62.34,62400.0,45.6898,45.7118,45.6459,45.6825,62400.0
2014-09-15 11:20:00,62.34,62.34,62.29,62.3,29100.0,45.6825,45.6825,45.6459,45.6532,29100.0
2014-09-15 11:25:00,62.3,62.32,62.24,62.24,22700.0,45.6532,45.6679,45.6092,45.6092,22700.0
2014-09-15 11:30:00,62.24,62.25,62.21,62.21,48200.0,45.6092,45.6166,45.5872,45.5872,48200.0
2014-09-15 11:35:00,62.22,62.24,62.18,62.2,43500.0,45.5946,45.6092,45.5653,45.5799,43500.0
2014-09-15 11:40:00,62.2,62.2,62.15,62.15,35700.0,45.5799,45.5799,45.5433,45.5433,35700.0
2014-09-15 11:45:00,62.16,62.16,62.07,62.11,60500.0,45.5506,45.5506,45.4847,45.514,60500.0
2014-09-15 11:50:00,62.11,62.2,62.11,62.17,29000.0,45.514,45.5799,45.514,45.5579,29000.0
2014-09-15 11:55:00,62.17,62.17,62.1,62.11,42600.0,45.5579,45.5579,45.5066,45.514,42600.0
2014-09-15 12:00:00,62.13,62.17,62.1,62.16,35100.0,45.5286,45.5579,45.5066,45.5506,35100.0
2014-09-15 12:05:00,62.16,62.19,62.1,62.16,95400.0,45.5506,45.5726,45.5066,45.5506,95400.0
2014-09-15 12:10:00,62.16,62.22,62.15,62.22,43000.0,45.5506,45.5946,45.5433,45.5946,43000.0
2014-09-15 12:15:00,62.22,62.23,62.17,62.18,39600.0,45.5946,45.6019,45.5579,45.5653,39600.0
2014-09-15 12:20:00,62.18,62.19,62.14,62.19,15000.0,45.5653,45.5726,45.5359,45.5726,15000.0
2014-09-15 12:25:00,62.2,62.24,62.16,62.18,43700.0,45.5799,45.6092,45.5506,45.5653,43700.0
2014-09-15 12:30:00,62.19,62.23,62.17,62.21,50100.0,45.5726,45.6019,45.5579,45.5872,50100.0
2014-09-15 12:35:00,62.22,62.23,62.2,62.21,19700.0,45.5946,45.6019,45.5799,45.5872,19700.0
2014-09-15 12:40:00,62.22,62.23,62.18,62.2,18300.0,45.5946,45.6019,45.5653,45.5799,18300.0
2014-09-15 12:45:00,62.2,62.22,62.19,62.21,34200.0,45.5799,45.5946,45.5726,45.5872,34200.0
2014-09-15 12:50:00,62.21,62.22,62.18,62.19,18700.0,45.5872,45.5946,45.5653,45.5726,18700.0
2014-09-15 12:55:00,62.19,62.2,62.16,62.16,20900.0,45.5726,45.5799,45.5506,45.5506,20900.0
2014-09-15 13:00:00,62.17,62.18,62.14,62.16,31900.0,45.5579,45.5653,45.5359,45.5506,31900.0
2014-09-15 13:05:00,62.16,62.18,62.14,62.17,16200.0,45.5506,45.5653,45.5359,45.5579,16200.0
2014-09-15 13:10:00,62.17,62.19,62.16,62.17,21600.0,45.5579,45.5726,45.5506,45.5579,21600.0
2014-09-15 13:15:00,62.18,62.2,62.17,62.19,9800.0,45.5653,45.5799,45.5579,45.5726,9800.0
2014-09-15 13:20:00,62.18,62.2,62.15,62.16,14100.0,45.5653,45.5799,45.5433,45.5506,14100.0
2014-09-15 13:25:00,62.17,62.19,62.15,62.18,26900.0,45.5579,45.5726,45.5433,45.5653,26900.0
2014-09-15 13:30:00,62.18,62.2,62.17,62.18,27300.0,45.5653,45.5799,45.5579,45.5653,27300.0
2014-09-15 13:35:00,62.17,62.21,62.17,62.2,19000.0,45.5579,45.5872,45.5579,45.5799,19000.0
2014-09-15 13:40:00,62.21,62.22,62.18,62.21,23500.0,45.5872,45.5946,45.5653,45.5872,23500.0
2014-09-15 13:45:00,62.22,62.24,62.17,62.17,48000.0,45.5946,45.6092,45.5579,45.5579,48000.0
2014-09-15 13:50:00,62.17,62.21,62.17,62.17,36100.0,45.5579,45.5872,45.5579,45.5579,36100.0
2014-09-15 13:55:00,62.17,62.2,62.17,62.19,22300.0,45.5579,45.5799,45.5579,45.5726,22300.0
2014-09-15 14:00:00,62.2,62.21,62.17,62.18,30000.0,45.5799,45.5872,45.5579,45.5653,30000.0
2014-09-15 14:05:00,62.18,62.23,62.18,62.22,22000.0,45.5653,45.6019,45.5653,45.5946,22000.0
2014-09-15 14:10:00,62.21,62.23,62.21,62.22,23500.0,45.5872,45.6019,45.5872,45.5946,23500.0
2014-09-15 14:15:00,62.22,62.23,62.2,62.22,29100.0,45.5946,45.6019,45.5799,45.5946,29100.0
2014-09-15 14:20:00,62.22,62.24,62.22,62.23,11800.0,45.5946,45.6092,45.5946,45.6019,11800.0
2014-09-15 14:25:00,62.23,62.33,62.22,62.3,61600.0,45.6019,45.6752,45.5946,45.6532,61600.0
2014-09-15 14:30:00,62.29,62.31,62.28,62.28,62100.0,45.6459,45.6605,45.6385,45.6385,62100.0
2014-09-15 14:35:00,62.28,62.33,62.28,62.31,26300.0,45.6385,45.6752,45.6385,45.6605,26300.0
2014-09-15 14:40:00,62.32,62.32,62.27,62.27,57700.0,45.6679,45.6679,45.6312,45.6312,57700.0
2014-09-15 14:45:00,62.27,62.3,62.27,62.28,31800.0,45.6312,45.6532,45.6312,45.6385,31800.0
2014-09-15 14:50:00,62.28,62.32,62.27,62.28,198000.0,45.6385,45.6679,45.6312,45.6385,198000.0
2014-09-15 14:55:00,62.29,62.29,62.27,62.28,22800.0,45.6459,45.6459,45.6312,45.6385,22800.0
2014-09-15 15:00:00,62.28,62.29,62.27,62.27,26200.0,45.6385,45.6459,45.6312,45.6312,26200.0
2014-09-15 15:05:00,62.28,62.28,62.24,62.26,16900.0,45.6385,45.6385,45.6092,45.6239,16900.0
2014-09-15 15:10:00,62.25,62.27,62.23,62.23,21600.0,45.6166,45.6312,45.6019,45.6019,21600.0
2014-09-15 15:15:00,62.23,62.27,62.23,62.25,26800.0,45.6019,45.6312,45.6019,45.6166,26800.0
2014-09-15 15:20:00,62.25,62.26,62.23,62.23,35800.0,45.6166,45.6239,45.6019,45.6019,35800.0
2014-09-15 15:25:00,62.23,62.24,62.17,62.19,64400.0,45.6019,45.6092,45.5579,45.5726,64400.0
2014-09-15 15:30:00,62.19,62.22,62.17,62.2,62700.0,45.5726,45.5946,45.5579,45.5799,62700.0
2014-09-15 15:35:00,62.2,62.21,62.15,62.17,45500.0,45.5799,45.5872,45.5433,45.5579,45500.0
2014-09-15 15:40:00,62.17,62.17,62.12,62.14,50700.0,45.5579,45.5579,45.5213,45.5359,50700.0
2014-09-15 15:45:00,62.14,62.18,62.12,62.15,115800.0,45.5359,45.5653,45.5213,45.5433,115800.0
2014-09-15 15:50:00,62.15,62.17,62.14,62.15,56900.0,45.5433,45.5579,45.5359,45.5433,56900.0
2014-09-15 15:55:00,62.15,62.22,62.15,62.2,142200.0,45.5433,45.5946,45.5433,45.5799,142200.0
2014-09-16 09:30:00,62.07,62.32,62.07,62.09,57600.0,45.4847,45.6679,45.4847,45.4993,57600.0
2014-09-16 09:35:00,62.11,62.12,62.06,62.11,34500.0,45.514,45.5213,45.4773,45.514,34500.0
2014-09-16 09:40:00,62.12,62.23,62.09,62.22,72000.0,45.5213,45.6019,45.4993,45.5946,72000.0
2014-09-16 09:45:00,62.24,62.31,62.22,62.28,53500.0,45.6092,45.6605,45.5946,45.6385,53500.0
2014-09-16 09:50:00,62.28,62.41,62.23,62.41,42400.0,45.6385,45.7338,45.6019,45.7338,42400.0
2014-09-16 09:55:00,62.39,62.41,62.27,62.4,45800.0,45.7191,45.7338,45.6312,45.7265,45800.0
2014-09-16 10:00:00,62.41,62.5,62.39,62.47,18800.0,45.7338,45.7998,45.7191,45.7778,18800.0
2014-09-16 10:05:00,62.45,62.46,62.28,62.31,39500.0,45.7631,45.7704,45.6385,45.6605,39500.0
2014-09-16 10:10:00,62.31,62.37,62.31,62.35,15800.0,45.6605,45.7045,45.6605,45.6898,15800.0
2014-09-16 10:15:00,62.37,62.44,62.36,62.37,24500.0,45.7045,45.7558,45.6972,45.7045,24500.0
2014-09-16 10:20:00,62.37,62.43,62.35,62.39,31900.0,45.7045,45.7485,45.6898,45.7191,31900.0
2014-09-16 10:25:00,62.4,62.46,62.37,62.4,39800.0,45.7265,45.7704,45.7045,45.7265,39800.0
2014-09-16 10:30:00,62.4,62.46,62.37,62.38,19900.0,45.7265,45.7704,45.7045,45.7118,19900.0
2014-09-16 10:35:00,62.38,62.4,62.32,62.35,18900.0,45.7118,45.7265,45.6679,45.6898,18900.0
2014-09-16 10:40:00,62.35,62.39,62.33,62.38,17500.0,45.6898,45.7191,45.6752,45.7118,17500.0
2014-09-16 10:45:00,62.39,62.45,62.38,62.43,16300.0,45.7191,45.7631,45.7118,45.7485,16300.0
2014-09-16 10:50:00,62.42,62.5,62.42,62.49,21900.0,45.7411,45.7998,45.7411,45.7924,21900.0
2014-09-16 10:55:00,62.47,62.48,62.41,62.42,16500.0,45.7778,45.7851,45.7338,45.7411,16500.0
2014-09-16 11:00:00,62.43,62.45,62.38,62.45,13200.0,45.7485,45.7631,45.7118,45.7631,13200.0
2014-09-16 11:05:00,62.45,62.45,62.37,62.41,41800.0,45.7631,45.7631,45.7045,45.7338,41800.0
2014-09-16 11:10:00,62.42,62.44,62.39,62.39,22300.0,45.7411,45.7558,45.7191,45.7191,22300.0
2014-09-16 11:15:00,62.4,62.41,62.36,62.39,19800.0,45.7265,45.7338,45.6972,45.7191,19800.0
2014-09-16 11:20:00,62.4,62.46,62.39,62.45,65700.0,45.7265,45.7704,45.7191,45.7631,65700.0
2014-09-16 11:25:00,62.45,62.49,62.43,62.49,15700.0,45.7631,45.7924,45.7485,45.7924,15700.0
2014-09-16 11:30:00,62.49,62.63,62.48,62.63,49600.0,45.7924,45.895,45.7851,45.895,49600.0
2014-09-16 11:35:00,62.63,62.88,62.63,62.87,167600.0,45.895,46.0782,45.895,46.0709,167600.0
2014-09-16 11:40:00,62.87,62.87,62.74,62.81,42600.0,46.0709,46.0709,45.9756,46.0269,42600.0
2014-09-16 11:45:00,62.81,62.86,62.78,62.85,32400.0,46.0269,46.0636,46.0049,46.0562,32400.0
2014-09-16 11:50:00,62.86,62.99,62.86,62.98,73500.0,46.0636,46.1588,46.0636,46.1515,73500.0
2014-09-16 11:55:00,62.97,62.98,62.93,62.93,51900.0,46.1442,46.1515,46.1149,46.1149,51900.0
2014-09-16 12:00:00,62.93,62.97,62.83,62.91,101700.0,46.1149,46.1442,46.0416,46.1002,101700.0
2014-09-16 12:05:00,62.9,62.92,62.85,62.85,60800.0,46.0929,46.1075,46.0562,46.0562,60800.0
2014-09-16 12:10:00,62.85,62.86,62.82,62.84,45900.0,46.0562,46.0636,46.0342,46.0489,45900.0
2014-09-16 12:15:00,62.84,62.86,62.8,62.81,21300.0,46.0489,46.0636,46.0196,46.0269,21300.0
2014-09-16 12:20:00,62.81,62.92,62.8,62.89,26300.0,46.0269,46.1075,46.0196,46.0855,26300.0
2014-09-16 12:25:00,62.89,62.91,62.83,62.85,12200.0,46.0855,46.1002,46.0416,46.0562,12200.0
2014-09-16 12:30:00,62.85,62.9,62.85,62.87,16300.0,46.0562,46.0929,46.0562,46.0709,16300.0
2014-09-16 12:35:00,62.87,62.97,62.86,62.95,37300.0,46.0709,46.1442,46.0636,46.1295,37300.0
2014-09-16 12:40:00,62.96,62.99,62.95,62.96,61600.0,46.1368,46.1588,46.1295,46.1368,61600.0
2014-09-16 12:45:00,62.95,62.98,62.92,62.93,31300.0,46.1295,46.1515,46.1075,46.1149,31300.0
2014-09-16 12:50:00,62.92,62.98,62.92,62.97,24700.0,46.1075,46.1515,46.1075,46.1442,24700.0
2014-09-16 12:55:00,62.98,62.98,62.95,62.98,17700.0,46.1515,46.1515,46.1295,46.1515,17700.0
2014-09-16 13:00:00,62.97,63.0,62.97,63.0,47100.0,46.1442,46.1662,46.1442,46.1662,47100.0
2014-09-16 13:05:00,62.99,63.0,62.97,62.99,80600.0,46.1588,46.1662,46.1442,46.1588,80600.0
2014-09-16 13:10:00,62.98,63.13,62.98,63.13,108500.0,46.1515,46.2614,46.1515,46.2614,108500.0
2014-09-16 13:15:00,63.12,63.22,63.12,63.22,49200.0,46.2541,46.3274,46.2541,46.3274,49200.0
2014-09-16 13:20:00,63.23,63.25,63.19,63.24,49100.0,46.3347,46.3494,46.3054,46.342,49100.0
2014-09-16 13:25:00,63.24,63.25,63.21,63.22,50800.0,46.342,46.3494,46.32,46.3274,50800.0
2014-09-16 13:30:00,63.21,63.25,63.17,63.19,53800.0,46.32,46.3494,46.2907,46.3054,53800.0
2014-09-16 13:35:00,63.2,63.24,63.19,63.23,26200.0,46.3127,46.342,46.3054,46.3347,26200.0
2014-09-16 13:40:00,63.23,63.25,63.21,63.25,30600.0,46.3347,46.3494,46.32,46.3494,30600.0
2014-09-16 13:45:00,63.23,63.26,63.19,63.19,54400.0,46.3347,46.3567,46.3054,46.3054,54400.0
2014-09-16 13:50:00,63.19,63.2,63.15,63.16,43900.0,46.3054,46.3127,46.2761,46.2834,43900.0
2014-09-16 13:55:00,63.16,63.17,63.12,63.13,29000.0,46.2834,46.2907,46.2541,46.2614,29000.0
2014-09-16 14:00:00,63.14,63.2,63.14,63.19,39700.0,46.2687,46.3127,46.2687,46.3054,39700.0
2014-09-16 14:05:00,63.18,63.19,63.16,63.17,43800.0,46.2981,46.3054,46.2834,46.2907,43800.0
2014-09-16 14:10:00,63.16,63.2,63.16,63.17,32300.0,46.2834,46.3127,46.2834,46.2907,32300.0
2014-09-16 14:15:00,63.17,63.19,63.14,63.14,118400.0,46.2907,46.3054,46.2687,46.2687,118400.0
2014-09-16 14:20:00,63.14,63.17,63.13,63.16,31900.0,46.2687,46.2907,46.2614,46.2834,31900.0
2014-09-16 14:25:00,63.15,63.16,63.13,63.13,23100.0,46.2761,46.2834,46.2614,46.2614,23100.0
2014-09-16 14:30:00,63.13,63.22,63.13,63.2,54900.0,46.2614,46.3274,46.2614,46.3127,54900.0
2014-09-16 14:35:00,63.2,63.2,63.13,63.13,30100.0,46.3127,46.3127,46.2614,46.2614,30100.0
2014-09-16 14:40:00,63.14,63.14,63.02,63.02,36000.0,46.2687,46.2687,46.1808,46.1808,36000.0
2014-09-16 14:45:00,63.02,63.07,63.02,63.03,43700.0,46.1808,46.2174,46.1808,46.1881,43700.0
2014-09-16 14:50:00,63.03,63.04,62.99,63.02,19200.0,46.1881,46.1955,46.1588,46.1808,19200.0
2014-09-16 14:55:00,63.02,63.04,62.99,63.0,25500.0,46.1808,46.1955,46.1588,46.1662,25500.0
2014-09-16 15:00:00,63.01,63.04,62.99,62.99,36200.0,46.1735,46.1955,46.1588,46.1588,36200.0
2014-09-16 15:05:00,62.98,63.01,62.91,62.93,52800.0,46.1515,46.1735,46.1002,46.1149,52800.0
2014-09-16 15:10:00,62.93,62.94,62.88,62.89,107700.0,46.1149,46.1222,46.0782,46.0855,107700.0
2014-09-16 15:15:00,62.88,62.9,62.88,62.89,45900.0,46.0782,46.0929,46.0782,46.0855,45900.0
2014-09-16 15:20:00,62.89,62.9,62.8,62.85,62300.0,46.0855,46.0929,46.0196,46.0562,62300.0
2014-09-16 15:25:00,62.86,62.87,62.76,62.76,68600.0,46.0636,46.0709,45.9903,45.9903,68600.0
2014-09-16 15:30:00,62.76,62.8,62.76,62.77,69600.0,45.9903,46.0196,45.9903,45.9976,69600.0
2014-09-16 15:35:00,62.77,62.79,62.76,62.79,54700.0,45.9976,46.0123,45.9903,46.0123,54700.0
2014-09-16 15:40:00,62.79,62.8,62.78,62.8,103800.0,46.0123,46.0196,46.0049,46.0196,103800.0
2014-09-16 15:45:00,62.79,62.83,62.78,62.83,54400.0,46.0123,46.0416,46.0049,46.0416,54400.0
2014-09-16 15:50:00,62.83,62.87,62.83,62.87,108800.0,46.0416,46.0709,46.0416,46.0709,108800.0
2014-09-16 15:55:00,62.86,62.91,62.86,62.87,177800.0,46.0636,46.1002,46.0636,46.0709,177800.0
2014-09-17 09:30:00,62.87,63.0,62.59,62.73,63200.0,46.0709,46.1662,45.8657,45.9683,63200.0
2014-09-17 09:35:00,62.72,62.72,62.62,62.66,43500.0,45.961,45.961,45.8877,45.917,43500.0
2014-09-17 09:40:00,62.67,62.68,62.48,62.5,39600.0,45.9243,45.9317,45.7851,45.7998,39600.0
2014-09-17 09:45:00,62.53,62.66,62.53,62.66,39100.0,45.8217,45.917,45.8217,45.917,39100.0
2014-09-17 09:50:00,62.67,62.74,62.65,62.65,29100.0,45.9243,45.9756,45.9097,45.9097,29100.0
2014-09-17 09:55:00,62.66,62.68,62.63,62.66,25900.0,45.917,45.9317,45.895,45.917,25900.0
2014-09-17 10:00:00,62.67,62.77,62.65,62.74,21400.0,45.9243,45.9976,45.9097,45.9756,21400.0
2014-09-17 10:05:00,62.75,62.86,62.75,62.83,45600.0,45.983,46.0636,45.983,46.0416,45600.0
2014-09-17 10:10:00,62.83,62.84,62.72,62.78,27400.0,46.0416,46.0489,45.961,46.0049,27400.0
2014-09-17 10:15:00,62.78,62.84,62.78,62.84,16700.0,46.0049,46.0489,46.0049,46.0489,16700.0
2014-09-17 10:20:00,62.83,62.83,62.77,62.79,17300.0,46.0416,46.0416,45.9976,46.0123,17300.0
2014-09-17 10:25:00,62.79,62.79,62.74,62.75,11500.0,46.0123,46.0123,45.9756,45.983,11500.0
2014-09-17 10:30:00,62.76,62.76,62.7,62.7,15600.0,45.9903,45.9903,45.9463,45.9463,15600.0
2014-09-17 10:35:00,62.71,62.73,62.69,62.72,57900.0,45.9536,45.9683,45.939,45.961,57900.0
2014-09-17 10:40:00,62.72,62.73,62.69,62.7,37200.0,45.961,45.9683,45.939,45.9463,37200.0
2014-09-17 10:45:00,62.7,62.77,62.68,62.77,80900.0,45.9463,45.9976,45.9317,45.9976,80900.0
2014-09-17 10:50:00,62.75,62.79,62.74,62.76,50800.0,45.983,46.0123,45.9756,45.9903,50800.0
2014-09-17 10:55:00,62.75,62.75,62.7,62.74,16100.0,45.983,45.983,45.9463,45.9756,16100.0
2014-09-17 11:00:00,62.74,62.78,62.72,62.76,10600.0,45.9756,46.0049,45.961,45.9903,10600.0
2014-09-17 11:05:00,62.76,62.77,62.71,62.73,44900.0,45.9903,45.9976,45.9536,45.9683,44900.0
2014-09-17 11:10:00,62.73,62.73,62.69,62.72,23300.0,45.9683,45.9683,45.939,45.961,23300.0
2014-09-17 11:15:00,62.72,62.75,62.72,62.75,12800.0,45.961,45.983,45.961,45.983,12800.0
2014-09-17 11:20:00,62.74,62.78,62.72,62.76,28100.0,45.9756,46.0049,45.961,45.9903,28100.0
2014-09-17 11:25:00,62.76,62.77,62.73,62.75,46400.0,45.9903,45.9976,45.9683,45.983,46400.0
2014-09-17 11:30:00,62.75,62.78,62.74,62.76,24500.0,45.983,46.0049,45.9756,45.9903,24500.0
2014-09-17 11:35:00,62.76,62.78,62.75,62.77,22100.0,45.9903,46.0049,45.983,45.9976,22100.0
2014-09-17 11:40:00,62.76,62.77,62.74,62.75,20300.0,45.9903,45.9976,45.9756,45.983,20300.0
2014-09-17 11:45:00,62.75,62.81,62.74,62.8,46200.0,45.983,46.0269,45.9756,46.0196,46200.0
2014-09-17 11:50:00,62.8,62.84,62.8,62.84,13300.0,46.0196,46.0489,46.0196,46.0489,13300.0
2014-09-17 11:55:00,62.84,62.84,62.8,62.81,12100.0,46.0489,46.0489,46.0196,46.0269,12100.0
2014-09-17 12:00:00,62.8,62.82,62.79,62.81,13400.0,46.0196,46.0342,46.0123,46.0269,13400.0
2014-09-17 12:05:00,62.81,62.84,62.8,62.8,21300.0,46.0269,46.0489,46.0196,46.0196,21300.0
2014-09-17 12:10:00,62.79,62.79,62.75,62.75,8600.0,46.0123,46.0123,45.983,45.983,8600.0
2014-09-17 12:15:00,62.76,62.78,62.76,62.76,8800.0,45.9903,46.0049,45.9903,45.9903,8800.0
2014-09-17 12:20:00,62.76,62.76,62.72,62.72,16500.0,45.9903,45.9903,45.961,45.961,16500.0
2014-09-17 12:25:00,62.71,62.72,62.68,62.71,21300.0,45.9536,45.961,45.9317,45.9536,21300.0
2014-09-17 12:30:00,62.71,62.73,62.69,62.71,12400.0,45.9536,45.9683,45.939,45.9536,12400.0
2014-09-17 12:35:00,62.72,62.75,62.72,62.73,13300.0,45.961,45.983,45.961,45.9683,13300.0
2014-09-17 12:40:00,62.74,62.8,62.74,62.8,13200.0,45.9756,46.0196,45.9756,46.0196,13200.0
2014-09-17 12:45:00,62.8,62.8,62.75,62.76,19200.0,46.0196,46.0196,45.983,45.9903,19200.0
2014-09-17 12:50:00,62.76,62.8,62.76,62.77,49200.0,45.9903,46.0196,45.9903,45.9976,49200.0
2014-09-17 12:55:00,62.77,62.77,62.73,62.75,35900.0,45.9976,45.9976,45.9683,45.983,35900.0
2014-09-17 13:00:00,62.74,62.74,62.7,62.71,29700.0,45.9756,45.9756,45.9463,45.9536,29700.0
2014-09-17 13:05:00,62.71,62.73,62.69,62.73,36300.0,45.9536,45.9683,45.939,45.9683,36300.0
2014-09-17 13:10:00,62.73,62.74,62.71,62.72,17600.0,45.9683,45.9756,45.9536,45.961,17600.0
2014-09-17 13:15:00,62.72,62.73,62.65,62.65,20100.0,45.961,45.9683,45.9097,45.9097,20100.0
2014-09-17 13:20:00,62.65,62.65,62.6,62.61,38500.0,45.9097,45.9097,45.873,45.8804,38500.0
2014-09-17 13:25:00,62.61,62.65,62.61,62.63,16100.0,45.8804,45.9097,45.8804,45.895,16100.0
2014-09-17 13:30:00,62.63,62.68,62.63,62.66,21500.0,45.895,45.9317,45.895,45.917,21500.0
2014-09-17 13:35:00,62.66,62.67,62.62,62.65,20200.0,45.917,45.9243,45.8877,45.9097,20200.0
2014-09-17 13:40:00,62.66,62.73,62.65,62.73,10500.0,45.917,45.9683,45.9097,45.9683,10500.0
2014-09-17 13:45:00,62.73,62.74,62.69,62.7,14300.0,45.9683,45.9756,45.939,45.9463,14300.0
2014-09-17 13:50:00,62.7,62.73,62.69,62.71,50100.0,45.9463,45.9683,45.939,45.9536,50100.0
2014-09-17 13:55:00,62.72,62.77,62.71,62.76,14100.0,45.961,45.9976,45.9536,45.9903,14100.0
2014-09-17 14:00:00,62.77,62.87,62.57,62.64,89500.0,45.9976,46.0709,45.8511,45.9023,89500.0
2014-09-17 14:05:00,62.65,62.78,62.63,62.73,46500.0,45.9097,46.0049,45.895,45.9683,46500.0
2014-09-17 14:10:00,62.76,62.89,62.76,62.86,54300.0,45.9903,46.0855,45.9903,46.0636,54300.0
2014-09-17 14:15:00,62.87,62.91,62.82,62.91,21600.0,46.0709,46.1002,46.0342,46.1002,21600.0
2014-09-17 14:20:00,62.91,62.96,62.87,62.96,29300.0,46.1002,46.1368,46.0709,46.1368,29300.0
2014-09-17 14:25:00,62.96,63.0,62.93,62.95,72600.0,46.1368,46.1662,46.1149,46.1295,72600.0
2014-09-17 14:30:00,62.96,62.98,62.93,62.98,54000.0,46.1368,46.1515,46.1149,46.1515,54000.0
2014-09-17 14:35:00,62.97,62.97,62.92,62.94,42400.0,46.1442,46.1442,46.1075,46.1222,42400.0
2014-09-17 14:40:00,62.94,62.97,62.85,62.87,32400.0,46.1222,46.1442,46.0562,46.0709,32400.0
2014-09-17 14:45:00,62.88,62.93,62.82,62.9,30500.0,46.0782,46.1149,46.0342,46.0929,30500.0
2014-09-17 14:50:00,62.9,62.98,62.88,62.96,25900.0,46.0929,46.1515,46.0782,46.1368,25900.0
2014-09-17 14:55:00,62.96,62.99,62.91,62.98,36100.0,46.1368,46.1588,46.1002,46.1515,36100.0
2014-09-17 15:00:00,62.98,62.99,62.92,62.99,39200.0,46.1515,46.1588,46.1075,46.1588,39200.0
2014-09-17 15:05:00,62.99,63.09,62.99,63.05,49100.0,46.1588,46.2321,46.1588,46.2028,49100.0
2014-09-17 15:10:00,63.05,63.05,63.01,63.02,13600.0,46.2028,46.2028,46.1735,46.1808,13600.0
2014-09-17 15:15:00,63.02,63.07,63.01,63.02,34900.0,46.1808,46.2174,46.1735,46.1808,34900.0
2014-09-17 15:20:00,63.01,63.01,62.91,62.92,52100.0,46.1735,46.1735,46.1002,46.1075,52100.0
2014-09-17 15:25:00,62.92,63.01,62.9,63.0,34700.0,46.1075,46.1735,46.0929,46.1662,34700.0
2014-09-17 15:30:00,63.0,63.01,62.94,62.94,60600.0,46.1662,46.1735,46.1222,46.1222,60600.0
2014-09-17 15:35:00,62.94,62.97,62.92,62.94,42900.0,46.1222,46.1442,46.1075,46.1222,42900.0
2014-09-17 15:40:00,62.94,62.97,62.92,62.95,47100.0,46.1222,46.1442,46.1075,46.1295,47100.0
2014-09-17 15:45:00,62.96,62.96,62.85,62.85,91100.0,46.1368,46.1368,46.0562,46.0562,91100.0
2014-09-17 15:50:00,62.86,62.89,62.85,62.85,149400.0,46.0636,46.0855,46.0562,46.0562,149400.0
2014-09-17 15:55:00,62.85,62.9,62.81,62.87,142900.0,46.0562,46.0929,46.0269,46.0709,142900.0
2014-09-18 09:30:00,63.23,63.56,63.2,63.55,223300.0,46.3347,46.5765,46.3127,46.5692,223300.0
2014-09-18 09:35:00,63.55,63.96,63.53,63.9,291100.0,46.5692,46.8696,46.5545,46.8257,291100.0
2014-09-18 09:40:00,63.9,64.1,63.82,64.03,259900.0,46.8257,46.9722,46.767,46.9209,259900.0
2014-09-18 09:45:00,64.03,64.24,63.96,64.23,197200.0,46.9209,47.0748,46.8696,47.0675,197200.0
2014-09-18 09:50:00,64.23,64.59,64.18,64.54,455200.0,47.0675,47.3313,47.0309,47.2947,455200.0
2014-09-18 09:55:00,64.54,64.56,64.3,64.47,336000.0,47.2947,47.3093,47.1188,47.2434,336000.0
2014-09-18 10:00:00,64.43,64.65,64.42,64.55,182700.0,47.2141,47.3753,47.2067,47.302,182700.0
2014-09-18 10:05:00,64.55,64.55,64.48,64.49,102000.0,47.302,47.302,47.2507,47.258,102000.0
2014-09-18 10:10:00,64.48,64.54,64.3,64.39,179800.0,47.2507,47.2947,47.1188,47.1847,179800.0
2014-09-18 10:15:00,64.38,64.4,64.2,64.23,95000.0,47.1774,47.1921,47.0455,47.0675,95000.0
2014-09-18 10:20:00,64.21,64.3,64.14,64.19,124500.0,47.0528,47.1188,47.0015,47.0382,124500.0
2014-09-18 10:25:00,64.18,64.25,64.11,64.11,89800.0,47.0309,47.0821,46.9796,46.9796,89800.0
2014-09-18 10:30:00,64.11,64.14,64.07,64.13,76700.0,46.9796,47.0015,46.9502,46.9942,76700.0
2014-09-18 10:35:00,64.12,64.2,64.09,64.1,45100.0,46.9869,47.0455,46.9649,46.9722,45100.0
2014-09-18 10:40:00,64.11,64.19,64.05,64.19,56300.0,46.9796,47.0382,46.9356,47.0382,56300.0
2014-09-18 10:45:00,64.19,64.26,64.18,64.26,84200.0,47.0382,47.0895,47.0309,47.0895,84200.0
2014-09-18 10:50:00,64.26,64.36,64.25,64.29,111000.0,47.0895,47.1628,47.0821,47.1115,111000.0
2014-09-18 10:55:00,64.29,64.34,64.12,64.13,47400.0,47.1115,47.1481,46.9869,46.9942,47400.0
2014-09-18 11:00:00,64.12,64.21,64.11,64.17,121600.0,46.9869,47.0528,46.9796,47.0235,121600.0
2014-09-18 11:05:00,64.17,64.29,64.16,64.26,139000.0,47.0235,47.1115,47.0162,47.0895,139000.0
2014-09-18 11:10:00,64.26,64.47,64.25,64.36,170100.0,47.0895,47.2434,47.0821,47.1628,170100.0
2014-09-18 11:15:00,64.35,64.44,64.31,64.42,139800.0,47.1554,47.2214,47.1261,47.2067,139800.0
2014-09-18 11:20:00,64.42,64.47,64.33,64.46,188100.0,47.2067,47.2434,47.1408,47.236,188100.0
2014-09-18 11:25:00,64.45,64.46,64.34,64.4,125200.0,47.2287,47.236,47.1481,47.1921,125200.0
2014-09-18 11:30:00,64.4,64.43,64.31,64.35,100300.0,47.1921,47.2141,47.1261,47.1554,100300.0
2014-09-18 11:35:00,64.34,64.34,64.28,64.28,29900.0,47.1481,47.1481,47.1041,47.1041,29900.0
2014-09-18 11:40:00,64.28,64.29,64.12,64.13,115800.0,47.1041,47.1115,46.9869,46.9942,115800.0
2014-09-18 11:45:00,64.13,64.17,64.08,64.08,105800.0,46.9942,47.0235,46.9576,46.9576,105800.0
2014-09-18 11:50:00,64.08,64.08,64.0,64.03,100600.0,46.9576,46.9576,46.8989,46.9209,100600.0
2014-09-18 11:55:00,64.02,64.1,64.0,64.05,76700.0,46.9136,46.9722,46.8989,46.9356,76700.0
2014-09-18 12:00:00,64.05,64.09,64.03,64.04,50400.0,46.9356,46.9649,46.9209,46.9283,50400.0
2014-09-18 12:05:00,64.03,64.04,63.93,63.95,75000.0,46.9209,46.9283,46.8477,46.8623,75000.0
2014-09-18 12:10:00,63.96,63.96,63.87,63.9,71700.0,46.8696,46.8696,46.8037,46.8257,71700.0
2014-09-18 12:15:00,63.9,63.9,63.81,63.87,63600.0,46.8257,46.8257,46.7597,46.8037,63600.0
2014-09-18 12:20:00,63.87,63.92,63.86,63.88,29600.0,46.8037,46.8403,46.7964,46.811,29600.0
2014-09-18 12:25:00,63.89,63.94,63.88,63.89,28500.0,46.8183,46.855,46.811,46.8183,28500.0
2014-09-18 12:30:00,63.88,63.91,63.84,63.89,30500.0,46.811,46.833,46.7817,46.8183,30500.0
2014-09-18 12:35:00,63.9,63.94,63.87,63.87,20900.0,46.8257,46.855,46.8037,46.8037,20900.0
2014-09-18 12:40:00,63.87,63.87,63.8,63.83,60700.0,46.8037,46.8037,46.7524,46.7744,60700.0
2014-09-18 12:45:00,63.82,63.83,63.78,63.8,35700.0,46.767,46.7744,46.7377,46.7524,35700.0
2014-09-18 12:50:00,63.81,63.86,63.79,63.79,25900.0,46.7597,46.7964,46.7451,46.7451,25900.0
2014-09-18 12:55:00,63.8,63.84,63.79,63.79,25200.0,46.7524,46.7817,46.7451,46.7451,25200.0
2014-09-18 13:00:00,63.8,63.81,63.79,63.79,33100.0,46.7524,46.7597,46.7451,46.7451,33100.0
2014-09-18 13:05:00,63.79,63.85,63.78,63.81,35300.0,46.7451,46.789,46.7377,46.7597,35300.0
2014-09-18 13:10:00,63.8,63.84,63.78,63.79,18300.0,46.7524,46.7817,46.7377,46.7451,18300.0
2014-09-18 13:15:00,63.79,63.81,63.76,63.77,23700.0,46.7451,46.7597,46.7231,46.7304,23700.0
2014-09-18 13:20:00,63.78,63.84,63.78,63.79,29800.0,46.7377,46.7817,46.7377,46.7451,29800.0
2014-09-18 13:25:00,63.8,63.86,63.8,63.86,19600.0,46.7524,46.7964,46.7524,46.7964,19600.0
2014-09-18 13:30:00,63.86,63.86,63.79,63.81,17700.0,46.7964,46.7964,46.7451,46.7597,17700.0
2014-09-18 13:35:00,63.82,63.82,63.78,63.82,18300.0,46.767,46.767,46.7377,46.767,18300.0
2014-09-18 13:40:00,63.82,63.83,63.8,63.82,16500.0,46.767,46.7744,46.7524,46.767,16500.0
2014-09-18 13:45:00,63.82,63.84,63.8,63.83,17600.0,46.767,46.7817,46.7524,46.7744,17600.0
2014-09-18 13:50:00,63.84,63.84,63.75,63.78,25100.0,46.7817,46.7817,46.7158,46.7377,25100.0
2014-09-18 13:55:00,63.77,63.81,63.77,63.81,19400.0,46.7304,46.7597,46.7304,46.7597,19400.0
2014-09-18 14:00:00,63.82,63.83,63.78,63.8,34600.0,46.767,46.7744,46.7377,46.7524,34600.0
2014-09-18 14:05:00,63.8,63.87,63.8,63.81,35600.0,46.7524,46.8037,46.7524,46.7597,35600.0
2014-09-18 14:10:00,63.82,63.84,63.8,63.8,23500.0,46.767,46.7817,46.7524,46.7524,23500.0
2014-09-18 14:15:00,63.8,63.84,63.79,63.79,29100.0,46.7524,46.7817,46.7451,46.7451,29100.0
2014-09-18 14:20:00,63.79,63.82,63.76,63.76,40600.0,46.7451,46.767,46.7231,46.7231,40600.0
2014-09-18 14:25:00,63.77,63.79,63.74,63.78,24600.0,46.7304,46.7451,46.7084,46.7377,24600.0
2014-09-18 14:30:00,63.78,63.81,63.78,63.8,54400.0,46.7377,46.7597,46.7377,46.7524,54400.0
2014-09-18 14:35:00,63.8,63.89,63.8,63.86,48100.0,46.7524,46.8183,46.7524,46.7964,48100.0
2014-09-18 14:40:00,63.87,63.88,63.84,63.85,20200.0,46.8037,46.811,46.7817,46.789,20200.0
2014-09-18 14:45:00,63.85,63.87,63.79,63.79,38300.0,46.789,46.8037,46.7451,46.7451,38300.0
2014-09-18 14:50:00,63.8,63.85,63.79,63.83,24700.0,46.7524,46.789,46.7451,46.7744,24700.0
2014-09-18 14:55:00,63.84,63.91,63.84,63.88,23300.0,46.7817,46.833,46.7817,46.811,23300.0
2014-09-18 15:00:00,63.87,63.91,63.83,63.9,33200.0,46.8037,46.833,46.7744,46.8257,33200.0
2014-09-18 15:05:00,63.9,63.92,63.89,63.9,40400.0,46.8257,46.8403,46.8183,46.8257,40400.0
2014-09-18 15:10:00,63.91,63.95,63.88,63.88,43300.0,46.833,46.8623,46.811,46.811,43300.0
2014-09-18 15:15:00,63.88,63.89,63.86,63.88,35500.0,46.811,46.8183,46.7964,46.811,35500.0
2014-09-18 15:20:00,63.88,63.94,63.79,63.83,94800.0,46.811,46.855,46.7451,46.7744,94800.0
2014-09-18 15:25:00,63.83,63.86,63.81,63.83,38500.0,46.7744,46.7964,46.7597,46.7744,38500.0
2014-09-18 15:30:00,63.82,63.92,63.82,63.88,65500.0,46.767,46.8403,46.767,46.811,65500.0
2014-09-18 15:35:00,63.89,63.97,63.89,63.96,96900.0,46.8183,46.877,46.8183,46.8696,96900.0
2014-09-18 15:40:00,63.96,63.97,63.91,63.92,56900.0,46.8696,46.877,46.833,46.8403,56900.0
2014-09-18 15:45:00,63.92,64.0,63.9,63.97,87100.0,46.8403,46.8989,46.8257,46.877,87100.0
2014-09-18 15:50:00,63.97,64.0,63.94,63.99,125000.0,46.877,46.8989,46.855,46.8916,125000.0
2014-09-18 15:55:00,63.99,64.0,63.93,63.94,228000.0,46.8916,46.8989,46.8477,46.855,228000.0
2014-09-19 09:30:00,64.23,64.25,63.91,63.94,595300.0,47.0675,47.0821,46.833,46.855,595300.0
2014-09-19 09:35:00,63.94,64.1,63.89,63.9,60000.0,46.855,46.9722,46.8183,46.8257,60000.0
2014-09-19 09:40:00,63.89,63.98,63.74,63.79,37200.0,46.8183,46.8843,46.7084,46.7451,37200.0
2014-09-19 09:45:00,63.8,64.06,63.75,64.06,61200.0,46.7524,46.9429,46.7158,46.9429,61200.0
2014-09-19 09:50:00,64.06,64.11,64.01,64.01,26600.0,46.9429,46.9796,46.9063,46.9063,26600.0
2014-09-19 09:55:00,63.99,64.12,63.91,64.03,79200.0,46.8916,46.9869,46.833,46.9209,79200.0
2014-09-19 10:00:00,64.03,64.09,63.93,63.94,24600.0,46.9209,46.9649,46.8477,46.855,24600.0
2014-09-19 10:05:00,63.95,64.05,63.95,63.99,41600.0,46.8623,46.9356,46.8623,46.8916,41600.0
2014-09-19 10:10:00,64.01,64.01,63.85,63.86,33600.0,46.9063,46.9063,46.789,46.7964,33600.0
2014-09-19 10:15:00,63.86,63.92,63.81,63.91,106900.0,46.7964,46.8403,46.7597,46.833,106900.0
2014-09-19 10:20:00,63.91,63.92,63.81,63.89,43000.0,46.833,46.8403,46.7597,46.8183,43000.0
2014-09-19 10:25:00,63.89,64.02,63.89,64.02,72100.0,46.8183,46.9136,46.8183,46.9136,72100.0
2014-09-19 10:30:00,64.02,64.08,63.98,64.07,42600.0,46.9136,46.9576,46.8843,46.9502,42600.0
2014-09-19 10:35:00,64.07,64.08,64.02,64.03,29900.0,46.9502,46.9576,46.9136,46.9209,29900.0
2014-09-19 10:40:00,64.02,64.07,64.0,64.05,36600.0,46.9136,46.9502,46.8989,46.9356,36600.0
2014-09-19 10:45:00,64.05,64.13,64.04,64.13,13500.0,46.9356,46.9942,46.9283,46.9942,13500.0
2014-09-19 10:50:00,64.13,64.2,64.13,64.19,49300.0,46.9942,47.0455,46.9942,47.0382,49300.0
2014-09-19 10:55:00,64.2,64.2,64.14,64.16,39600.0,47.0455,47.0455,47.0015,47.0162,39600.0
2014-09-19 11:00:00,64.16,64.23,64.12,64.23,70600.0,47.0162,47.0675,46.9869,47.0675,70600.0
2014-09-19 11:05:00,64.23,64.23,64.17,64.23,47000.0,47.0675,47.0675,47.0235,47.0675,47000.0
2014-09-19 11:10:00,64.23,64.25,64.19,64.24,86500.0,47.0675,47.0821,47.0382,47.0748,86500.0
2014-09-19 11:15:00,64.25,64.3,64.24,64.3,42600.0,47.0821,47.1188,47.0748,47.1188,42600.0
2014-09-19 11:20:00,64.3,64.37,64.28,64.34,57400.0,47.1188,47.1701,47.1041,47.1481,57400.0
2014-09-19 11:25:00,64.34,64.35,64.25,64.25,82200.0,47.1481,47.1554,47.0821,47.0821,82200.0
2014-09-19 11:30:00,64.25,64.26,64.15,64.19,33800.0,47.0821,47.0895,47.0089,47.0382,33800.0
2014-09-19 11:35:00,64.19,64.2,64.1,64.15,23500.0,47.0382,47.0455,46.9722,47.0089,23500.0
2014-09-19 11:40:00,64.16,64.23,64.14,64.14,26400.0,47.0162,47.0675,47.0015,47.0015,26400.0
2014-09-19 11:45:00,64.14,64.17,64.09,64.1,39900.0,47.0015,47.0235,46.9649,46.9722,39900.0
2014-09-19 11:50:00,64.1,64.1,64.05,64.07,32400.0,46.9722,46.9722,46.9356,46.9502,32400.0
2014-09-19 11:55:00,64.07,64.1,64.04,64.08,22600.0,46.9502,46.9722,46.9283,46.9576,22600.0
2014-09-19 12:00:00,64.07,64.08,63.95,63.96,33600.0,46.9502,46.9576,46.8623,46.8696,33600.0
2014-09-19 12:05:00,63.95,63.96,63.86,63.9,37000.0,46.8623,46.8696,46.7964,46.8257,37000.0
2014-09-19 12:10:00,63.9,63.92,63.87,63.89,14300.0,46.8257,46.8403,46.8037,46.8183,14300.0
2014-09-19 12:15:00,63.89,63.95,63.87,63.91,26400.0,46.8183,46.8623,46.8037,46.833,26400.0
2014-09-19 12:20:00,63.91,63.94,63.88,63.89,17100.0,46.833,46.855,46.811,46.8183,17100.0
2014-09-19 12:25:00,63.91,63.96,63.9,63.94,24900.0,46.833,46.8696,46.8257,46.855,24900.0
2014-09-19 12:30:00,63.93,63.95,63.89,63.95,30000.0,46.8477,46.8623,46.8183,46.8623,30000.0
2014-09-19 12:35:00,63.95,63.97,63.92,63.92,27800.0,46.8623,46.877,46.8403,46.8403,27800.0
2014-09-19 12:40:00,63.92,63.95,63.88,63.88,17600.0,46.8403,46.8623,46.811,46.811,17600.0
2014-09-19 12:45:00,63.89,63.91,63.85,63.89,33800.0,46.8183,46.833,46.789,46.8183,33800.0
2014-09-19 12:50:00,63.89,63.89,63.8,63.82,15300.0,46.8183,46.8183,46.7524,46.767,15300.0
2014-09-19 12:55:00,63.83,63.83,63.75,63.78,31600.0,46.7744,46.7744,46.7158,46.7377,31600.0
2014-09-19 13:00:00,63.78,63.78,63.69,63.71,30800.0,46.7377,46.7377,46.6718,46.6864,30800.0
2014-09-19 13:05:00,63.72,63.72,63.66,63.69,38200.0,46.6938,46.6938,46.6498,46.6718,38200.0
2014-09-19 13:10:00,63.68,63.68,63.61,63.64,18500.0,46.6645,46.6645,46.6132,46.6351,18500.0
2014-09-19 13:15:00,63.64,63.67,63.62,63.66,44000.0,46.6351,46.6571,46.6205,46.6498,44000.0
2014-09-19 13:20:00,63.65,63.7,63.62,63.69,25100.0,46.6425,46.6791,46.6205,46.6718,25100.0
2014-09-19 13:25:00,63.7,63.76,63.7,63.72,17500.0,46.6791,46.7231,46.6791,46.6938,17500.0
2014-09-19 13:30:00,63.72,63.79,63.7,63.78,40900.0,46.6938,46.7451,46.6791,46.7377,40900.0
2014-09-19 13:35:00,63.78,63.83,63.78,63.8,20800.0,46.7377,46.7744,46.7377,46.7524,20800.0
2014-09-19 13:40:00,63.79,63.79,63.73,63.75,33800.0,46.7451,46.7451,46.7011,46.7158,33800.0
2014-09-19 13:45:00,63.75,63.79,63.74,63.76,12600.0,46.7158,46.7451,46.7084,46.7231,12600.0
2014-09-19 13:50:00,63.77,63.85,63.75,63.85,18700.0,46.7304,46.789,46.7158,46.789,18700.0
2014-09-19 13:55:00,63.84,63.85,63.78,63.78,19100.0,46.7817,46.789,46.7377,46.7377,19100.0
2014-09-19 14:00:00,63.78,63.82,63.77,63.82,14400.0,46.7377,46.767,46.7304,46.767,14400.0
2014-09-19 14:05:00,63.83,63.86,63.82,63.86,17300.0,46.7744,46.7964,46.767,46.7964,17300.0
2014-09-19 14:10:00,63.85,63.89,63.84,63.84,20700.0,46.789,46.8183,46.7817,46.7817,20700.0
2014-09-19 14:15:00,63.84,63.85,63.81,63.82,19400.0,46.7817,46.789,46.7597,46.767,19400.0
2014-09-19 14:20:00,63.83,63.89,63.82,63.87,17100.0,46.7744,46.8183,46.767,46.8037,17100.0
2014-09-19 14:25:00,63.86,63.87,63.85,63.87,9000.0,46.7964,46.8037,46.789,46.8037,9000.0
2014-09-19 14:30:00,63.87,63.89,63.8,63.8,19400.0,46.8037,46.8183,46.7524,46.7524,19400.0
2014-09-19 14:35:00,63.8,63.86,63.8,63.86,26000.0,46.7524,46.7964,46.7524,46.7964,26000.0
2014-09-19 14:40:00,63.87,63.89,63.84,63.87,31600.0,46.8037,46.8183,46.7817,46.8037,31600.0
2014-09-19 14:45:00,63.88,63.9,63.85,63.88,25200.0,46.811,46.8257,46.789,46.811,25200.0
2014-09-19 14:50:00,63.89,63.91,63.88,63.91,18300.0,46.8183,46.833,46.811,46.833,18300.0
2014-09-19 14:55:00,63.91,63.92,63.88,63.92,23500.0,46.833,46.8403,46.811,46.8403,23500.0
2014-09-19 15:00:00,63.92,63.94,63.9,63.91,27000.0,46.8403,46.855,46.8257,46.833,27000.0
2014-09-19 15:05:00,63.9,63.95,63.89,63.94,30600.0,46.8257,46.8623,46.8183,46.855,30600.0
2014-09-19 15:10:00,63.94,63.97,63.92,63.95,34300.0,46.855,46.877,46.8403,46.8623,34300.0
2014-09-19 15:15:00,63.95,63.98,63.93,63.93,41000.0,46.8623,46.8843,46.8477,46.8477,41000.0
2014-09-19 15:20:00,63.94,63.94,63.88,63.9,65100.0,46.855,46.855,46.811,46.8257,65100.0
2014-09-19 15:25:00,63.9,63.9,63.86,63.87,46100.0,46.8257,46.8257,46.7964,46.8037,46100.0
2014-09-19 15:30:00,63.88,63.92,63.87,63.92,46000.0,46.811,46.8403,46.8037,46.8403,46000.0
2014-09-19 15:35:00,63.92,63.96,63.92,63.96,40800.0,46.8403,46.8696,46.8403,46.8696,40800.0
2014-09-19 15:40:00,63.97,63.98,63.94,63.98,68500.0,46.877,46.8843,46.855,46.8843,68500.0
2014-09-19 15:45:00,63.98,64.03,63.94,63.94,126900.0,46.8843,46.9209,46.855,46.855,126900.0
2014-09-19 15:50:00,63.95,63.99,63.93,63.97,109700.0,46.8623,46.8916,46.8477,46.877,109700.0
2014-09-19 15:55:00,63.98,63.98,63.8,63.83,344500.0,46.8843,46.8843,46.7524,46.7744,344500.0
2014-09-22 09:30:00,63.54,63.65,63.31,63.38,102500.0,46.5619,46.6425,46.3933,46.4446,102500.0
2014-09-22 09:35:00,63.39,63.54,63.31,63.5,77900.0,46.4519,46.5619,46.3933,46.5326,77900.0
2014-09-22 09:40:00,63.45,63.62,63.43,63.45,33000.0,46.4959,46.6205,46.4813,46.4959,33000.0
2014-09-22 09:45:00,63.45,63.53,63.38,63.53,52800.0,46.4959,46.5545,46.4446,46.5545,52800.0
2014-09-22 09:50:00,63.53,63.77,63.53,63.75,77600.0,46.5545,46.7304,46.5545,46.7158,77600.0
2014-09-22 09:55:00,63.75,63.75,63.5,63.5,49500.0,46.7158,46.7158,46.5326,46.5326,49500.0
2014-09-22 10:00:00,63.5,63.53,63.42,63.44,46300.0,46.5326,46.5545,46.4739,46.4886,46300.0
2014-09-22 10:05:00,63.47,63.56,63.44,63.51,31600.0,46.5106,46.5765,46.4886,46.5399,31600.0
2014-09-22 10:10:00,63.52,63.56,63.47,63.48,23500.0,46.5472,46.5765,46.5106,46.5179,23500.0
2014-09-22 10:15:00,63.48,63.49,63.39,63.46,29200.0,46.5179,46.5252,46.4519,46.5032,29200.0
2014-09-22 10:20:00,63.46,63.49,63.44,63.46,25700.0,46.5032,46.5252,46.4886,46.5032,25700.0
2014-09-22 10:25:00,63.46,63.51,63.42,63.48,31700.0,46.5032,46.5399,46.4739,46.5179,31700.0
2014-09-22 10:30:00,63.49,63.49,63.35,63.4,19600.0,46.5252,46.5252,46.4226,46.4593,19600.0
2014-09-22 10:35:00,63.4,63.45,63.39,63.41,17200.0,46.4593,46.4959,46.4519,46.4666,17200.0
2014-09-22 10:40:00,63.4,63.4,63.3,63.33,28500.0,46.4593,46.4593,46.386,46.408,28500.0
2014-09-22 10:45:00,63.31,63.33,63.27,63.28,60300.0,46.3933,46.408,46.364,46.3713,60300.0
2014-09-22 10:50:00,63.28,63.29,63.19,63.2,40600.0,46.3713,46.3787,46.3054,46.3127,40600.0
2014-09-22 10:55:00,63.19,63.2,63.14,63.16,56800.0,46.3054,46.3127,46.2687,46.2834,56800.0
2014-09-22 11:00:00,63.16,63.18,63.13,63.17,78700.0,46.2834,46.2981,46.2614,46.2907,78700.0
2014-09-22 11:05:00,63.17,63.23,63.16,63.19,26200.0,46.2907,46.3347,46.2834,46.3054,26200.0
2014-09-22 11:10:00,63.19,63.19,63.15,63.15,37700.0,46.3054,46.3054,46.2761,46.2761,37700.0
2014-09-22 11:15:00,63.15,63.18,63.13,63.14,30500.0,46.2761,46.2981,46.2614,46.2687,30500.0
2014-09-22 11:20:00,63.15,63.18,63.14,63.15,39000.0,46.2761,46.2981,46.2687,46.2761,39000.0
2014-09-22 11:25:00,63.16,63.2,63.16,63.18,17500.0,46.2834,46.3127,46.2834,46.2981,17500.0
2014-09-22 11:30:00,63.17,63.24,63.17,63.24,14200.0,46.2907,46.342,46.2907,46.342,14200.0
2014-09-22 11:35:00,63.25,63.29,63.24,63.25,21100.0,46.3494,46.3787,46.342,46.3494,21100.0
2014-09-22 11:40:00,63.25,63.29,63.21,63.22,26000.0,46.3494,46.3787,46.32,46.3274,26000.0
2014-09-22 11:45:00,63.24,63.25,63.19,63.22,27800.0,46.342,46.3494,46.3054,46.3274,27800.0
2014-09-22 11:50:00,63.23,63.26,63.21,63.26,14800.0,46.3347,46.3567,46.32,46.3567,14800.0
2014-09-22 11:55:00,63.26,63.28,63.23,63.27,11900.0,46.3567,46.3713,46.3347,46.364,11900.0
2014-09-22 12:00:00,63.28,63.28,63.18,63.2,28900.0,46.3713,46.3713,46.2981,46.3127,28900.0
2014-09-22 12:05:00,63.2,63.25,63.19,63.25,35300.0,46.3127,46.3494,46.3054,46.3494,35300.0
2014-09-22 12:10:00,63.24,63.26,63.21,63.23,37200.0,46.342,46.3567,46.32,46.3347,37200.0
2014-09-22 12:15:00,63.24,63.25,63.21,63.24,18700.0,46.342,46.3494,46.32,46.342,18700.0
2014-09-22 12:20:00,63.24,63.25,63.21,63.21,17200.0,46.342,46.3494,46.32,46.32,17200.0
2014-09-22 12:25:00,63.22,63.22,63.19,63.21,14400.0,46.3274,46.3274,46.3054,46.32,14400.0
2014-09-22 12:30:00,63.21,63.22,63.17,63.19,24000.0,46.32,46.3274,46.2907,46.3054,24000.0
2014-09-22 12:35:00,63.19,63.21,63.17,63.2,12100.0,46.3054,46.32,46.2907,46.3127,12100.0
2014-09-22 12:40:00,63.2,63.22,63.19,63.21,9600.0,46.3127,46.3274,46.3054,46.32,9600.0
2014-09-22 12:45:00,63.21,63.26,63.21,63.26,6000.0,46.32,46.3567,46.32,46.3567,6000.0
2014-09-22 12:50:00,63.25,63.27,63.22,63.27,10800.0,46.3494,46.364,46.3274,46.364,10800.0
2014-09-22 12:55:00,63.27,63.28,63.2,63.25,20900.0,46.364,46.3713,46.3127,46.3494,20900.0
2014-09-22 13:00:00,63.24,63.28,63.24,63.28,18700.0,46.342,46.3713,46.342,46.3713,18700.0
2014-09-22 13:05:00,63.27,63.3,63.25,63.26,22500.0,46.364,46.386,46.3494,46.3567,22500.0
2014-09-22 13:10:00,63.25,63.26,63.21,63.24,18800.0,46.3494,46.3567,46.32,46.342,18800.0
2014-09-22 13:15:00,63.25,63.26,63.24,63.25,8200.0,46.3494,46.3567,46.342,46.3494,8200.0
2014-09-22 13:20:00,63.26,63.27,63.25,63.25,29000.0,46.3567,46.364,46.3494,46.3494,29000.0
2014-09-22 13:25:00,63.26,63.32,63.25,63.32,39800.0,46.3567,46.4006,46.3494,46.4006,39800.0
2014-09-22 13:30:00,63.32,63.34,63.29,63.3,18000.0,46.4006,46.4153,46.3787,46.386,18000.0
2014-09-22 13:35:00,63.3,63.36,63.29,63.36,22300.0,46.386,46.43,46.3787,46.43,22300.0
2014-09-22 13:40:00,63.36,63.37,63.32,63.32,21000.0,46.43,46.4373,46.4006,46.4006,21000.0
2014-09-22 13:45:00,63.34,63.38,63.34,63.37,25400.0,46.4153,46.4446,46.4153,46.4373,25400.0
2014-09-22 13:50:00,63.37,63.4,63.36,63.38,12600.0,46.4373,46.4593,46.43,46.4446,12600.0
2014-09-22 13:55:00,63.37,63.37,63.34,63.34,14700.0,46.4373,46.4373,46.4153,46.4153,14700.0
2014-09-22 14:00:00,63.34,63.4,63.33,63.39,34000.0,46.4153,46.4593,46.408,46.4519,34000.0
2014-09-22 14:05:00,63.39,63.42,63.38,63.41,28300.0,46.4519,46.4739,46.4446,46.4666,28300.0
2014-09-22 14:10:00,63.4,63.42,63.4,63.42,24100.0,46.4593,46.4739,46.4593,46.4739,24100.0
2014-09-22 14:15:00,63.41,63.42,63.39,63.42,30600.0,46.4666,46.4739,46.4519,46.4739,30600.0
2014-09-22 14:20:00,63.42,63.42,63.35,63.36,17200.0,46.4739,46.4739,46.4226,46.43,17200.0
2014-09-22 14:25:00,63.35,63.38,63.3,63.32,35700.0,46.4226,46.4446,46.386,46.4006,35700.0
2014-09-22 14:30:00,63.32,63.35,63.32,63.32,40100.0,46.4006,46.4226,46.4006,46.4006,40100.0
2014-09-22 14:35:00,63.32,63.37,63.3,63.37,13400.0,46.4006,46.4373,46.386,46.4373,13400.0
2014-09-22 14:40:00,63.37,63.37,63.33,63.36,17800.0,46.4373,46.4373,46.408,46.43,17800.0
2014-09-22 14:45:00,63.36,63.39,63.35,63.38,23800.0,46.43,46.4519,46.4226,46.4446,23800.0
2014-09-22 14:50:00,63.38,63.38,63.33,63.35,28200.0,46.4446,46.4446,46.408,46.4226,28200.0
2014-09-22 14:55:00,63.35,63.36,63.29,63.3,29300.0,46.4226,46.43,46.3787,46.386,29300.0
2014-09-22 15:00:00,63.3,63.32,63.29,63.29,32600.0,46.386,46.4006,46.3787,46.3787,32600.0
2014-09-22 15:05:00,63.3,63.31,63.28,63.3,15500.0,46.386,46.3933,46.3713,46.386,15500.0
2014-09-22 15:10:00,63.3,63.32,63.25,63.26,31700.0,46.386,46.4006,46.3494,46.3567,31700.0
2014-09-22 15:15:00,63.27,63.28,63.25,63.28,38200.0,46.364,46.3713,46.3494,46.3713,38200.0
2014-09-22 15:20:00,63.28,63.28,63.25,63.27,29500.0,46.3713,46.3713,46.3494,46.364,29500.0
2014-09-22 15:25:00,63.27,63.28,63.25,63.28,28500.0,46.364,46.3713,46.3494,46.3713,28500.0
2014-09-22 15:30:00,63.28,63.32,63.28,63.29,43800.0,46.3713,46.4006,46.3713,46.3787,43800.0
2014-09-22 15:35:00,63.3,63.33,63.28,63.33,33900.0,46.386,46.408,46.3713,46.408,33900.0
2014-09-22 15:40:00,63.33,63.35,63.29,63.32,50200.0,46.408,46.4226,46.3787,46.4006,50200.0
2014-09-22 15:45:00,63.32,63.34,63.31,63.32,45700.0,46.4006,46.4153,46.3933,46.4006,45700.0
2014-09-22 15:50:00,63.33,63.35,63.3,63.32,147200.0,46.408,46.4226,46.386,46.4006,147200.0
2014-09-22 15:55:00,63.32,63.39,63.31,63.37,144400.0,46.4006,46.4519,46.3933,46.4373,144400.0
2014-09-23 09:30:00,63.32,63.36,63.07,63.32,109000.0,46.4006,46.43,46.2174,46.4006,109000.0
2014-09-23 09:35:00,63.32,63.6,63.24,63.56,32000.0,46.4006,46.6058,46.342,46.5765,32000.0
2014-09-23 09:40:00,63.57,63.57,63.27,63.37,85200.0,46.5838,46.5838,46.364,46.4373,85200.0
2014-09-23 09:45:00,63.37,63.5,63.32,63.45,32500.0,46.4373,46.5326,46.4006,46.4959,32500.0
2014-09-23 09:50:00,63.42,63.47,63.29,63.31,19300.0,46.4739,46.5106,46.3787,46.3933,19300.0
2014-09-23 09:55:00,63.29,63.35,63.24,63.28,22400.0,46.3787,46.4226,46.342,46.3713,22400.0
2014-09-23 10:00:00,63.28,63.37,63.24,63.3,31600.0,46.3713,46.4373,46.342,46.386,31600.0
2014-09-23 10:05:00,63.29,63.37,63.26,63.32,56500.0,46.3787,46.4373,46.3567,46.4006,56500.0
2014-09-23 10:10:00,63.31,63.32,63.23,63.3,17300.0,46.3933,46.4006,46.3347,46.386,17300.0
2014-09-23 10:15:00,63.32,63.36,63.32,63.32,42300.0,46.4006,46.43,46.4006,46.4006,42300.0
2014-09-23 10:20:00,63.32,63.45,63.31,63.42,76300.0,46.4006,46.4959,46.3933,46.4739,76300.0
2014-09-23 10:25:00,63.41,63.45,63.31,63.36,31300.0,46.4666,46.4959,46.3933,46.43,31300.0
2014-09-23 10:30:00,63.36,63.44,63.32,63.41,28100.0,46.43,46.4886,46.4006,46.4666,28100.0
2014-09-23 10:35:00,63.41,63.41,63.37,63.39,19300.0,46.4666,46.4666,46.4373,46.4519,19300.0
2014-09-23 10:40:00,63.39,63.43,63.36,63.4,21800.0,46.4519,46.4813,46.43,46.4593,21800.0
2014-09-23 10:45:00,63.41,63.44,63.38,63.4,21800.0,46.4666,46.4886,46.4446,46.4593,21800.0
2014-09-23 10:50:00,63.4,63.5,63.4,63.42,24900.0,46.4593,46.5326,46.4593,46.4739,24900.0
2014-09-23 10:55:00,63.42,63.43,63.39,63.4,44300.0,46.4739,46.4813,46.4519,46.4593,44300.0
2014-09-23 11:00:00,63.39,63.42,63.37,63.41,51900.0,46.4519,46.4739,46.4373,46.4666,51900.0
2014-09-23 11:05:00,63.41,63.42,63.38,63.39,35600.0,46.4666,46.4739,46.4446,46.4519,35600.0
2014-09-23 11:10:00,63.39,63.39,63.27,63.31,39600.0,46.4519,46.4519,46.364,46.3933,39600.0
2014-09-23 11:15:00,63.3,63.36,63.3,63.32,42300.0,46.386,46.43,46.386,46.4006,42300.0
2014-09-23 11:20:00,63.33,63.42,63.32,63.37,22300.0,46.408,46.4739,46.4006,46.4373,22300.0
2014-09-23 11:25:00,63.38,63.38,63.27,63.27,34300.0,46.4446,46.4446,46.364,46.364,34300.0
2014-09-23 11:30:00,63.28,63.32,63.28,63.31,41400.0,46.3713,46.4006,46.3713,46.3933,41400.0
2014-09-23 11:35:00,63.3,63.39,63.29,63.39,36700.0,46.386,46.4519,46.3787,46.4519,36700.0
2014-09-23 11:40:00,63.39,63.48,63.38,63.47,28700.0,46.4519,46.5179,46.4446,46.5106,28700.0
2014-09-23 11:45:00,63.48,63.52,63.44,63.44,23900.0,46.5179,46.5472,46.4886,46.4886,23900.0
2014-09-23 11:50:00,63.43,63.44,63.41,63.44,15600.0,46.4813,46.4886,46.4666,46.4886,15600.0
2014-09-23 11:55:00,63.44,63.44,63.37,63.37,7500.0,46.4886,46.4886,46.4373,46.4373,7500.0
2014-09-23 12:00:00,63.36,63.39,63.33,63.37,22400.0,46.43,46.4519,46.408,46.4373,22400.0
2014-09-23 12:05:00,63.37,63.37,63.34,63.35,15900.0,46.4373,46.4373,46.4153,46.4226,15900.0
2014-09-23 12:10:00,63.35,63.36,63.32,63.33,24500.0,46.4226,46.43,46.4006,46.408,24500.0
2014-09-23 12:15:00,63.32,63.36,63.32,63.32,26700.0,46.4006,46.43,46.4006,46.4006,26700.0
2014-09-23 12:20:00,63.31,63.32,63.28,63.3,90300.0,46.3933,46.4006,46.3713,46.386,90300.0
2014-09-23 12:25:00,63.29,63.31,63.28,63.3,22100.0,46.3787,46.3933,46.3713,46.386,22100.0
2014-09-23 12:30:00,63.3,63.34,63.29,63.33,44800.0,46.386,46.4153,46.3787,46.408,44800.0
2014-09-23 12:35:00,63.33,63.35,63.33,63.35,39100.0,46.408,46.4226,46.408,46.4226,39100.0
2014-09-23 12:40:00,63.35,63.43,63.34,63.42,39900.0,46.4226,46.4813,46.4153,46.4739,39900.0
2014-09-23 12:45:00,63.41,63.44,63.38,63.38,67400.0,46.4666,46.4886,46.4446,46.4446,67400.0
2014-09-23 12:50:00,63.37,63.39,63.36,63.39,11900.0,46.4373,46.4519,46.43,46.4519,11900.0
2014-09-23 12:55:00,63.38,63.39,63.37,63.37,39300.0,46.4446,46.4519,46.4373,46.4373,39300.0
2014-09-23 13:00:00,63.36,63.39,63.34,63.39,51500.0,46.43,46.4519,46.4153,46.4519,51500.0
2014-09-23 13:05:00,63.39,63.39,63.34,63.36,26300.0,46.4519,46.4519,46.4153,46.43,26300.0
2014-09-23 13:10:00,63.35,63.38,63.34,63.35,12500.0,46.4226,46.4446,46.4153,46.4226,12500.0
2014-09-23 13:15:00,63.34,63.36,63.33,63.36,8900.0,46.4153,46.43,46.408,46.43,8900.0
2014-09-23 13:20:00,63.35,63.4,63.35,63.39,12000.0,46.4226,46.4593,46.4226,46.4519,12000.0
2014-09-23 13:25:00,63.39,63.41,63.39,63.4,25700.0,46.4519,46.4666,46.4519,46.4593,25700.0
2014-09-23 13:30:00,63.4,63.42,63.39,63.42,24400.0,46.4593,46.4739,46.4519,46.4739,24400.0
2014-09-23 13:35:00,63.42,63.43,63.4,63.43,21500.0,46.4739,46.4813,46.4593,46.4813,21500.0
2014-09-23 13:40:00,63.43,63.45,63.42,63.42,19300.0,46.4813,46.4959,46.4739,46.4739,19300.0
2014-09-23 13:45:00,63.42,63.43,63.39,63.4,6100.0,46.4739,46.4813,46.4519,46.4593,6100.0
2014-09-23 13:50:00,63.39,63.41,63.37,63.38,18400.0,46.4519,46.4666,46.4373,46.4446,18400.0
2014-09-23 13:55:00,63.37,63.37,63.29,63.3,61900.0,46.4373,46.4373,46.3787,46.386,61900.0
2014-09-23 14:00:00,63.3,63.31,63.27,63.27,29800.0,46.386,46.3933,46.364,46.364,29800.0
2014-09-23 14:05:00,63.27,63.27,63.22,63.23,29400.0,46.364,46.364,46.3274,46.3347,29400.0
2014-09-23 14:10:00,63.23,63.26,63.22,63.23,28800.0,46.3347,46.3567,46.3274,46.3347,28800.0
2014-09-23 14:15:00,63.23,63.23,63.19,63.19,17400.0,46.3347,46.3347,46.3054,46.3054,17400.0
2014-09-23 14:20:00,63.19,63.21,63.14,63.15,25200.0,46.3054,46.32,46.2687,46.2761,25200.0
2014-09-23 14:25:00,63.15,63.2,63.14,63.19,21700.0,46.2761,46.3127,46.2687,46.3054,21700.0
2014-09-23 14:30:00,63.19,63.2,63.15,63.15,25700.0,46.3054,46.3127,46.2761,46.2761,25700.0
2014-09-23 14:35:00,63.16,63.21,63.16,63.2,33300.0,46.2834,46.32,46.2834,46.3127,33300.0
2014-09-23 14:40:00,63.19,63.19,63.13,63.14,19800.0,46.3054,46.3054,46.2614,46.2687,19800.0
2014-09-23 14:45:00,63.14,63.18,63.13,63.13,22900.0,46.2687,46.2981,46.2614,46.2614,22900.0
2014-09-23 14:50:00,63.12,63.2,63.1,63.17,33200.0,46.2541,46.3127,46.2394,46.2907,33200.0
2014-09-23 14:55:00,63.17,63.24,63.17,63.22,28400.0,46.2907,46.342,46.2907,46.3274,28400.0
2014-09-23 15:00:00,63.23,63.23,63.19,63.2,23900.0,46.3347,46.3347,46.3054,46.3127,23900.0
2014-09-23 15:05:00,63.19,63.19,63.12,63.15,33200.0,46.3054,46.3054,46.2541,46.2761,33200.0
2014-09-23 15:10:00,63.15,63.17,63.14,63.16,25000.0,46.2761,46.2907,46.2687,46.2834,25000.0
2014-09-23 15:15:00,63.15,63.17,63.14,63.14,24900.0,46.2761,46.2907,46.2687,46.2687,24900.0
2014-09-23 15:20:00,63.14,63.17,63.12,63.17,36400.0,46.2687,46.2907,46.2541,46.2907,36400.0
2014-09-23 15:25:00,63.16,63.21,63.15,63.19,55400.0,46.2834,46.32,46.2761,46.3054,55400.0
2014-09-23 15:30:00,63.19,63.23,63.18,63.22,39600.0,46.3054,46.3347,46.2981,46.3274,39600.0
2014-09-23 15:35:00,63.23,63.27,63.22,63.24,51600.0,46.3347,46.364,46.3274,46.342,51600.0
2014-09-23 15:40:00,63.25,63.25,63.17,63.17,87200.0,46.3494,46.3494,46.2907,46.2907,87200.0
2014-09-23 15:45:00,63.17,63.19,63.15,63.16,127300.0,46.2907,46.3054,46.2761,46.2834,127300.0
2014-09-23 15:50:00,63.16,63.2,63.11,63.16,237100.0,46.2834,46.3127,46.2468,46.2834,237100.0
2014-09-23 15:55:00,63.16,63.17,63.07,63.08,184400.0,46.2834,46.2907,46.2174,46.2248,184400.0
2014-09-24 09:30:00,63.0,63.26,62.99,63.12,81000.0,46.1662,46.3567,46.1588,46.2541,81000.0
2014-09-24 09:35:00,63.11,63.17,63.06,63.12,59100.0,46.2468,46.2907,46.2101,46.2541,59100.0
2014-09-24 09:40:00,63.14,63.33,63.13,63.26,58800.0,46.2687,46.408,46.2614,46.3567,58800.0
2014-09-24 09:45:00,63.23,63.34,63.17,63.27,101200.0,46.3347,46.4153,46.2907,46.364,101200.0
2014-09-24 09:50:00,63.26,63.4,63.2,63.3,65000.0,46.3567,46.4593,46.3127,46.386,65000.0
2014-09-24 09:55:00,63.3,63.32,63.23,63.25,100600.0,46.386,46.4006,46.3347,46.3494,100600.0
2014-09-24 10:00:00,63.24,63.45,63.23,63.39,96700.0,46.342,46.4959,46.3347,46.4519,96700.0
2014-09-24 10:05:00,63.39,63.48,63.25,63.32,33200.0,46.4519,46.5179,46.3494,46.4006,33200.0
2014-09-24 10:10:00,63.31,63.32,63.24,63.28,68800.0,46.3933,46.4006,46.342,46.3713,68800.0
2014-09-24 10:15:00,63.27,63.33,63.24,63.28,55600.0,46.364,46.408,46.342,46.3713,55600.0
2014-09-24 10:20:00,63.29,63.29,63.24,63.26,61900.0,46.3787,46.3787,46.342,46.3567,61900.0
2014-09-24 10:25:00,63.27,63.3,63.26,63.29,41400.0,46.364,46.386,46.3567,46.3787,41400.0
2014-09-24 10:30:00,63.29,63.3,63.26,63.3,30900.0,46.3787,46.386,46.3567,46.386,30900.0
2014-09-24 10:35:00,63.3,63.33,63.28,63.31,21800.0,46.386,46.408,46.3713,46.3933,21800.0
2014-09-24 10:40:00,63.31,63.31,63.29,63.3,27400.0,46.3933,46.3933,46.3787,46.386,27400.0
2014-09-24 10:45:00,63.29,63.3,63.28,63.3,26100.0,46.3787,46.386,46.3713,46.386,26100.0
2014-09-24 10:50:00,63.3,63.31,63.26,63.26,16300.0,46.386,46.3933,46.3567,46.3567,16300.0
2014-09-24 10:55:00,63.26,63.29,63.25,63.28,33200.0,46.3567,46.3787,46.3494,46.3713,33200.0
2014-09-24 11:00:00,63.28,63.34,63.27,63.34,26900.0,46.3713,46.4153,46.364,46.4153,26900.0
2014-09-24 11:05:00,63.34,63.4,63.3,63.4,54400.0,46.4153,46.4593,46.386,46.4593,54400.0
2014-09-24 11:10:00,63.41,63.44,63.38,63.44,12800.0,46.4666,46.4886,46.4446,46.4886,12800.0
2014-09-24 11:15:00,63.44,63.47,63.41,63.41,19500.0,46.4886,46.5106,46.4666,46.4666,19500.0
2014-09-24 11:20:00,63.4,63.5,63.4,63.5,72200.0,46.4593,46.5326,46.4593,46.5326,72200.0
2014-09-24 11:25:00,63.49,63.69,63.49,63.67,51400.0,46.5252,46.6718,46.5252,46.6571,51400.0
2014-09-24 11:30:00,63.67,63.72,63.65,63.72,21700.0,46.6571,46.6938,46.6425,46.6938,21700.0
2014-09-24 11:35:00,63.71,63.8,63.7,63.79,56000.0,46.6864,46.7524,46.6791,46.7451,56000.0
2014-09-24 11:40:00,63.79,63.79,63.74,63.77,14800.0,46.7451,46.7451,46.7084,46.7304,14800.0
2014-09-24 11:45:00,63.77,63.79,63.76,63.78,25600.0,46.7304,46.7451,46.7231,46.7377,25600.0
2014-09-24 11:50:00,63.79,63.8,63.78,63.79,28600.0,46.7451,46.7524,46.7377,46.7451,28600.0
2014-09-24 11:55:00,63.8,63.8,63.79,63.8,10100.0,46.7524,46.7524,46.7451,46.7524,10100.0
2014-09-24 12:00:00,63.8,63.87,63.79,63.87,44400.0,46.7524,46.8037,46.7451,46.8037,44400.0
2014-09-24 12:05:00,63.86,63.87,63.8,63.82,20000.0,46.7964,46.8037,46.7524,46.767,20000.0
2014-09-24 12:10:00,63.81,63.83,63.78,63.79,13900.0,46.7597,46.7744,46.7377,46.7451,13900.0
2014-09-24 12:15:00,63.78,63.78,63.73,63.74,16100.0,46.7377,46.7377,46.7011,46.7084,16100.0
2014-09-24 12:20:00,63.75,63.76,63.73,63.73,16200.0,46.7158,46.7231,46.7011,46.7011,16200.0
2014-09-24 12:25:00,63.72,63.74,63.7,63.74,15000.0,46.6938,46.7084,46.6791,46.7084,15000.0
2014-09-24 12:30:00,63.74,63.74,63.66,63.67,12400.0,46.7084,46.7084,46.6498,46.6571,12400.0
2014-09-24 12:35:00,63.68,63.74,63.68,63.72,9400.0,46.6645,46.7084,46.6645,46.6938,9400.0
2014-09-24 12:40:00,63.72,63.74,63.7,63.74,9900.0,46.6938,46.7084,46.6791,46.7084,9900.0
2014-09-24 12:45:00,63.74,63.76,63.72,63.74,20500.0,46.7084,46.7231,46.6938,46.7084,20500.0
2014-09-24 12:50:00,63.74,63.75,63.7,63.71,8100.0,46.7084,46.7158,46.6791,46.6864,8100.0
2014-09-24 12:55:00,63.71,63.77,63.7,63.76,32300.0,46.6864,46.7304,46.6791,46.7231,32300.0
2014-09-24 13:00:00,63.76,63.78,63.74,63.76,16100.0,46.7231,46.7377,46.7084,46.7231,16100.0
2014-09-24 13:05:00,63.76,63.76,63.73,63.75,9300.0,46.7231,46.7231,46.7011,46.7158,9300.0
2014-09-24 13:10:00,63.76,63.77,63.74,63.75,8700.0,46.7231,46.7304,46.7084,46.7158,8700.0
2014-09-24 13:15:00,63.76,63.77,63.73,63.73,14100.0,46.7231,46.7304,46.7011,46.7011,14100.0
2014-09-24 13:20:00,63.73,63.74,63.69,63.7,15000.0,46.7011,46.7084,46.6718,46.6791,15000.0
2014-09-24 13:25:00,63.7,63.71,63.69,63.7,14400.0,46.6791,46.6864,46.6718,46.6791,14400.0
2014-09-24 13:30:00,63.69,63.74,63.66,63.74,15600.0,46.6718,46.7084,46.6498,46.7084,15600.0
2014-09-24 13:35:00,63.74,63.75,63.72,63.72,11200.0,46.7084,46.7158,46.6938,46.6938,11200.0
2014-09-24 13:40:00,63.73,63.75,63.72,63.73,25300.0,46.7011,46.7158,46.6938,46.7011,25300.0
2014-09-24 13:45:00,63.74,63.75,63.7,63.7,13600.0,46.7084,46.7158,46.6791,46.6791,13600.0
2014-09-24 13:50:00,63.7,63.75,63.7,63.74,13300.0,46.6791,46.7158,46.6791,46.7084,13300.0
2014-09-24 13:55:00,63.74,63.74,63.71,63.71,16600.0,46.7084,46.7084,46.6864,46.6864,16600.0
2014-09-24 14:00:00,63.71,63.72,63.7,63.72,6800.0,46.6864,46.6938,46.6791,46.6938,6800.0
2014-09-24 14:05:00,63.71,63.72,63.69,63.69,13300.0,46.6864,46.6938,46.6718,46.6718,13300.0
2014-09-24 14:10:00,63.7,63.7,63.68,63.69,10400.0,46.6791,46.6791,46.6645,46.6718,10400.0
2014-09-24 14:15:00,63.7,63.74,63.69,63.74,17800.0,46.6791,46.7084,46.6718,46.7084,17800.0
2014-09-24 14:20:00,63.74,63.75,63.7,63.71,14500.0,46.7084,46.7158,46.6791,46.6864,14500.0
2014-09-24 14:25:00,63.7,63.8,63.7,63.79,17400.0,46.6791,46.7524,46.6791,46.7451,17400.0
2014-09-24 14:30:00,63.79,63.81,63.76,63.78,20000.0,46.7451,46.7597,46.7231,46.7377,20000.0
2014-09-24 14:35:00,63.78,63.8,63.77,63.79,14200.0,46.7377,46.7524,46.7304,46.7451,14200.0
2014-09-24 14:40:00,63.79,63.83,63.79,63.83,13900.0,46.7451,46.7744,46.7451,46.7744,13900.0
2014-09-24 14:45:00,63.83,63.84,63.79,63.81,44700.0,46.7744,46.7817,46.7451,46.7597,44700.0
2014-09-24 14:50:00,63.82,63.82,63.79,63.81,25100.0,46.767,46.767,46.7451,46.7597,25100.0
2014-09-24 14:55:00,63.81,63.81,63.78,63.8,15800.0,46.7597,46.7597,46.7377,46.7524,15800.0
2014-09-24 15:00:00,63.8,63.86,63.79,63.86,48900.0,46.7524,46.7964,46.7451,46.7964,48900.0
2014-09-24 15:05:00,63.86,63.89,63.84,63.87,48600.0,46.7964,46.8183,46.7817,46.8037,48600.0
2014-09-24 15:10:00,63.88,63.91,63.86,63.86,47100.0,46.811,46.833,46.7964,46.7964,47100.0
2014-09-24 15:15:00,63.87,63.88,63.81,63.84,41300.0,46.8037,46.811,46.7597,46.7817,41300.0
2014-09-24 15:20:00,63.83,63.88,63.82,63.84,29300.0,46.7744,46.811,46.767,46.7817,29300.0
2014-09-24 15:25:00,63.83,63.88,63.83,63.88,51700.0,46.7744,46.811,46.7744,46.811,51700.0
2014-09-24 15:30:00,63.88,63.91,63.88,63.88,38100.0,46.811,46.833,46.811,46.811,38100.0
2014-09-24 15:35:00,63.89,63.91,63.88,63.89,43400.0,46.8183,46.833,46.811,46.8183,43400.0
2014-09-24 15:40:00,63.89,63.9,63.87,63.89,37000.0,46.8183,46.8257,46.8037,46.8183,37000.0
2014-09-24 15:45:00,63.89,63.9,63.87,63.89,71200.0,46.8183,46.8257,46.8037,46.8183,71200.0
2014-09-24 15:50:00,63.89,63.93,63.89,63.92,80400.0,46.8183,46.8477,46.8183,46.8403,80400.0
2014-09-24 15:55:00,63.91,63.93,63.87,63.89,137800.0,46.833,46.8477,46.8037,46.8183,137800.0
2014-09-25 09:30:00,63.63,63.67,63.52,63.65,47100.0,46.6278,46.6571,46.5472,46.6425,47100.0
2014-09-25 09:35:00,63.65,63.76,63.61,63.68,11300.0,46.6425,46.7231,46.6132,46.6645,11300.0
2014-09-25 09:40:00,63.66,63.69,63.56,63.58,16900.0,46.6498,46.6718,46.5765,46.5912,16900.0
2014-09-25 09:45:00,63.56,63.68,63.54,63.6,23400.0,46.5765,46.6645,46.5619,46.6058,23400.0
2014-09-25 09:50:00,63.59,63.61,63.53,63.55,19800.0,46.5985,46.6132,46.5545,46.5692,19800.0
2014-09-25 09:55:00,63.58,63.6,63.47,63.51,15100.0,46.5912,46.6058,46.5106,46.5399,15100.0
2014-09-25 10:00:00,63.49,63.51,63.35,63.39,39000.0,46.5252,46.5399,46.4226,46.4519,39000.0
2014-09-25 10:05:00,63.39,63.39,63.34,63.38,20700.0,46.4519,46.4519,46.4153,46.4446,20700.0
2014-09-25 10:10:00,63.37,63.39,63.28,63.3,26900.0,46.4373,46.4519,46.3713,46.386,26900.0
2014-09-25 10:15:00,63.3,63.31,63.25,63.31,14200.0,46.386,46.3933,46.3494,46.3933,14200.0
2014-09-25 10:20:00,63.3,63.3,63.17,63.24,42300.0,46.386,46.386,46.2907,46.342,42300.0
2014-09-25 10:25:00,63.25,63.29,63.19,63.2,55300.0,46.3494,46.3787,46.3054,46.3127,55300.0
2014-09-25 10:30:00,63.2,63.2,63.1,63.16,34600.0,46.3127,46.3127,46.2394,46.2834,34600.0
2014-09-25 10:35:00,63.17,63.23,63.17,63.18,39800.0,46.2907,46.3347,46.2907,46.2981,39800.0
2014-09-25 10:40:00,63.18,63.21,63.05,63.1,65600.0,46.2981,46.32,46.2028,46.2394,65600.0
2014-09-25 10:45:00,63.1,63.1,62.92,63.03,122800.0,46.2394,46.2394,46.1075,46.1881,122800.0
2014-09-25 10:50:00,63.03,63.06,62.99,62.99,50200.0,46.1881,46.2101,46.1588,46.1588,50200.0
2014-09-25 10:55:00,63.0,63.0,62.92,62.94,57500.0,46.1662,46.1662,46.1075,46.1222,57500.0
2014-09-25 11:00:00,62.94,62.95,62.87,62.9,35100.0,46.1222,46.1295,46.0709,46.0929,35100.0
2014-09-25 11:05:00,62.9,62.91,62.81,62.91,37100.0,46.0929,46.1002,46.0269,46.1002,37100.0
2014-09-25 11:10:00,62.91,62.92,62.84,62.87,26800.0,46.1002,46.1075,46.0489,46.0709,26800.0
2014-09-25 11:15:00,62.87,62.93,62.84,62.89,47600.0,46.0709,46.1149,46.0489,46.0855,47600.0
2014-09-25 11:20:00,62.89,62.93,62.86,62.93,12900.0,46.0855,46.1149,46.0636,46.1149,12900.0
2014-09-25 11:25:00,62.93,63.11,62.92,63.1,18200.0,46.1149,46.2468,46.1075,46.2394,18200.0
2014-09-25 11:30:00,63.11,63.11,63.01,63.05,29600.0,46.2468,46.2468,46.1735,46.2028,29600.0
2014-09-25 11:35:00,63.05,63.15,63.05,63.14,38800.0,46.2028,46.2761,46.2028,46.2687,38800.0
2014-09-25 11:40:00,63.14,63.15,63.07,63.08,26000.0,46.2687,46.2761,46.2174,46.2248,26000.0
2014-09-25 11:45:00,63.07,63.08,62.94,62.94,31100.0,46.2174,46.2248,46.1222,46.1222,31100.0
2014-09-25 11:50:00,62.94,63.02,62.94,62.97,28300.0,46.1222,46.1808,46.1222,46.1442,28300.0
2014-09-25 11:55:00,62.96,62.97,62.88,62.92,15200.0,46.1368,46.1442,46.0782,46.1075,15200.0
2014-09-25 12:00:00,62.91,62.95,62.9,62.9,9500.0,46.1002,46.1295,46.0929,46.0929,9500.0
2014-09-25 12:05:00,62.89,62.93,62.88,62.92,31200.0,46.0855,46.1149,46.0782,46.1075,31200.0
2014-09-25 12:10:00,62.92,63.01,62.91,63.01,40100.0,46.1075,46.1735,46.1002,46.1735,40100.0
2014-09-25 12:15:00,63.0,63.01,62.96,62.97,23300.0,46.1662,46.1735,46.1368,46.1442,23300.0
2014-09-25 12:20:00,62.95,63.0,62.93,62.99,23300.0,46.1295,46.1662,46.1149,46.1588,23300.0
2014-09-25 12:25:00,62.98,62.98,62.9,62.9,57400.0,46.1515,46.1515,46.0929,46.0929,57400.0
2014-09-25 12:30:00,62.9,62.93,62.9,62.9,12500.0,46.0929,46.1149,46.0929,46.0929,12500.0
2014-09-25 12:35:00,62.89,62.92,62.88,62.89,11200.0,46.0855,46.1075,46.0782,46.0855,11200.0
2014-09-25 12:40:00,62.89,62.89,62.83,62.84,12200.0,46.0855,46.0855,46.0416,46.0489,12200.0
2014-09-25 12:45:00,62.84,62.84,62.79,62.8,17300.0,46.0489,46.0489,46.0123,46.0196,17300.0
2014-09-25 12:50:00,62.8,62.82,62.78,62.81,20400.0,46.0196,46.0342,46.0049,46.0269,20400.0
2014-09-25 12:55:00,62.82,62.85,62.78,62.85,28600.0,46.0342,46.0562,46.0049,46.0562,28600.0
2014-09-25 13:00:00,62.85,62.9,62.84,62.84,13900.0,46.0562,46.0929,46.0489,46.0489,13900.0
2014-09-25 13:05:00,62.84,62.92,62.84,62.92,10500.0,46.0489,46.1075,46.0489,46.1075,10500.0
2014-09-25 13:10:00,62.92,62.96,62.92,62.92,7400.0,46.1075,46.1368,46.1075,46.1075,7400.0
2014-09-25 13:15:00,62.93,62.97,62.91,62.97,18000.0,46.1149,46.1442,46.1002,46.1442,18000.0
2014-09-25 13:20:00,62.98,62.98,62.9,62.91,12600.0,46.1515,46.1515,46.0929,46.1002,12600.0
2014-09-25 13:25:00,62.92,62.96,62.92,62.96,6200.0,46.1075,46.1368,46.1075,46.1368,6200.0
2014-09-25 13:30:00,62.96,62.96,62.92,62.93,9700.0,46.1368,46.1368,46.1075,46.1149,9700.0
2014-09-25 13:35:00,62.94,62.94,62.89,62.89,9500.0,46.1222,46.1222,46.0855,46.0855,9500.0
2014-09-25 13:40:00,62.89,62.91,62.87,62.91,10400.0,46.0855,46.1002,46.0709,46.1002,10400.0
2014-09-25 13:45:00,62.9,62.9,62.8,62.84,27400.0,46.0929,46.0929,46.0196,46.0489,27400.0
2014-09-25 13:50:00,62.83,62.84,62.75,62.76,25600.0,46.0416,46.0489,45.983,45.9903,25600.0
2014-09-25 13:55:00,62.76,62.82,62.76,62.8,18300.0,45.9903,46.0342,45.9903,46.0196,18300.0
2014-09-25 14:00:00,62.81,62.81,62.77,62.79,12800.0,46.0269,46.0269,45.9976,46.0123,12800.0
2014-09-25 14:05:00,62.78,62.86,62.78,62.83,11000.0,46.0049,46.0636,46.0049,46.0416,11000.0
2014-09-25 14:10:00,62.83,62.86,62.83,62.84,12100.0,46.0416,46.0636,46.0416,46.0489,12100.0
2014-09-25 14:15:00,62.85,62.89,62.82,62.87,15000.0,46.0562,46.0855,46.0342,46.0709,15000.0
2014-09-25 14:20:00,62.87,62.91,62.86,62.91,14600.0,46.0709,46.1002,46.0636,46.1002,14600.0
2014-09-25 14:25:00,62.9,62.94,62.88,62.92,18900.0,46.0929,46.1222,46.0782,46.1075,18900.0
2014-09-25 14:30:00,62.91,62.94,62.89,62.91,14600.0,46.1002,46.1222,46.0855,46.1002,14600.0
2014-09-25 14:35:00,62.92,62.97,62.91,62.97,18800.0,46.1075,46.1442,46.1002,46.1442,18800.0
2014-09-25 14:40:00,62.96,62.96,62.92,62.92,12900.0,46.1368,46.1368,46.1075,46.1075,12900.0
2014-09-25 14:45:00,62.92,63.04,62.92,63.04,18500.0,46.1075,46.1955,46.1075,46.1955,18500.0
2014-09-25 14:50:00,63.05,63.07,63.0,63.03,15100.0,46.2028,46.2174,46.1662,46.1881,15100.0
2014-09-25 14:55:00,63.03,63.05,63.0,63.03,18800.0,46.1881,46.2028,46.1662,46.1881,18800.0
2014-09-25 15:00:00,63.03,63.04,62.98,63.02,40500.0,46.1881,46.1955,46.1515,46.1808,40500.0
2014-09-25 15:05:00,63.0,63.04,62.99,63.0,29200.0,46.1662,46.1955,46.1588,46.1662,29200.0
2014-09-25 15:10:00,63.0,63.0,62.93,62.94,20500.0,46.1662,46.1662,46.1149,46.1222,20500.0
2014-09-25 15:15:00,62.95,63.01,62.94,62.98,29000.0,46.1295,46.1735,46.1222,46.1515,29000.0
2014-09-25 15:20:00,62.98,62.98,62.89,62.9,24400.0,46.1515,46.1515,46.0855,46.0929,24400.0
2014-09-25 15:25:00,62.89,62.9,62.85,62.87,41600.0,46.0855,46.0929,46.0562,46.0709,41600.0
2014-09-25 15:30:00,62.88,62.89,62.83,62.87,51700.0,46.0782,46.0855,46.0416,46.0709,51700.0
2014-09-25 15:35:00,62.88,62.99,62.87,62.99,38300.0,46.0782,46.1588,46.0709,46.1588,38300.0
2014-09-25 15:40:00,62.98,63.04,62.97,63.04,39000.0,46.1515,46.1955,46.1442,46.1955,39000.0
2014-09-25 15:45:00,63.04,63.06,62.96,63.05,84800.0,46.1955,46.2101,46.1368,46.2028,84800.0
2014-09-25 15:50:00,63.05,63.05,63.0,63.01,59900.0,46.2028,46.2028,46.1662,46.1735,59900.0
2014-09-25 15:55:00,63.01,63.02,62.88,62.89,138700.0,46.1735,46.1808,46.0782,46.0855,138700.0
2014-09-26 09:30:00,63.2,63.2,62.95,63.04,46400.0,46.3127,46.3127,46.1295,46.1955,46400.0
2014-09-26 09:35:00,63.04,63.08,63.0,63.02,16400.0,46.1955,46.2248,46.1662,46.1808,16400.0
2014-09-26 09:40:00,62.99,63.07,62.93,62.96,70200.0,46.1588,46.2174,46.1149,46.1368,70200.0
2014-09-26 09:45:00,62.96,62.96,62.84,62.86,37900.0,46.1368,46.1368,46.0489,46.0636,37900.0
2014-09-26 09:50:00,62.87,62.98,62.83,62.89,32500.0,46.0709,46.1515,46.0416,46.0855,32500.0
2014-09-26 09:55:00,62.89,62.95,62.76,62.93,34100.0,46.0855,46.1295,45.9903,46.1149,34100.0
2014-09-26 10:00:00,62.92,63.04,62.87,63.04,40500.0,46.1075,46.1955,46.0709,46.1955,40500.0
2014-09-26 10:05:00,63.04,63.05,62.93,62.94,59400.0,46.1955,46.2028,46.1149,46.1222,59400.0
2014-09-26 10:10:00,62.93,63.02,62.88,62.88,17600.0,46.1149,46.1808,46.0782,46.0782,17600.0
2014-09-26 10:15:00,62.87,62.9,62.83,62.88,17600.0,46.0709,46.0929,46.0416,46.0782,17600.0
2014-09-26 10:20:00,62.88,62.92,62.86,62.86,19600.0,46.0782,46.1075,46.0636,46.0636,19600.0
2014-09-26 10:25:00,62.86,62.92,62.82,62.82,17200.0,46.0636,46.1075,46.0342,46.0342,17200.0
2014-09-26 10:30:00,62.82,62.87,62.74,62.87,35800.0,46.0342,46.0709,45.9756,46.0709,35800.0
2014-09-26 10:35:00,62.87,62.89,62.82,62.84,25500.0,46.0709,46.0855,46.0342,46.0489,25500.0
2014-09-26 10:40:00,62.83,62.92,62.83,62.92,13600.0,46.0416,46.1075,46.0416,46.1075,13600.0
2014-09-26 10:45:00,62.92,62.93,62.84,62.86,33700.0,46.1075,46.1149,46.0489,46.0636,33700.0
2014-09-26 10:50:00,62.86,62.87,62.82,62.82,11600.0,46.0636,46.0709,46.0342,46.0342,11600.0
2014-09-26 10:55:00,62.82,62.82,62.76,62.81,42700.0,46.0342,46.0342,45.9903,46.0269,42700.0
2014-09-26 11:00:00,62.82,62.87,62.79,62.84,33600.0,46.0342,46.0709,46.0123,46.0489,33600.0
2014-09-26 11:05:00,62.84,62.86,62.8,62.8,16900.0,46.0489,46.0636,46.0196,46.0196,16900.0
2014-09-26 11:10:00,62.81,62.85,62.77,62.82,16700.0,46.0269,46.0562,45.9976,46.0342,16700.0
2014-09-26 11:15:00,62.84,62.89,62.83,62.83,15300.0,46.0489,46.0855,46.0416,46.0416,15300.0
2014-09-26 11:20:00,62.84,62.84,62.74,62.77,11800.0,46.0489,46.0489,45.9756,45.9976,11800.0
2014-09-26 11:25:00,62.78,62.79,62.73,62.74,11900.0,46.0049,46.0123,45.9683,45.9756,11900.0
2014-09-26 11:30:00,62.75,62.75,62.69,62.71,12700.0,45.983,45.983,45.939,45.9536,12700.0
2014-09-26 11:35:00,62.69,62.73,62.64,62.72,17000.0,45.939,45.9683,45.9023,45.961,17000.0
2014-09-26 11:40:00,62.72,62.72,62.68,62.72,8200.0,45.961,45.961,45.9317,45.961,8200.0
2014-09-26 11:45:00,62.73,62.75,62.7,62.73,10400.0,45.9683,45.983,45.9463,45.9683,10400.0
2014-09-26 11:50:00,62.73,62.78,62.73,62.75,10000.0,45.9683,46.0049,45.9683,45.983,10000.0
2014-09-26 11:55:00,62.76,62.83,62.76,62.83,26300.0,45.9903,46.0416,45.9903,46.0416,26300.0
2014-09-26 12:00:00,62.83,62.92,62.83,62.91,40000.0,46.0416,46.1075,46.0416,46.1002,40000.0
2014-09-26 12:05:00,62.91,62.91,62.85,62.85,16100.0,46.1002,46.1002,46.0562,46.0562,16100.0
2014-09-26 12:10:00,62.85,62.89,62.85,62.85,11700.0,46.0562,46.0855,46.0562,46.0562,11700.0
2014-09-26 12:15:00,62.85,62.85,62.8,62.83,9300.0,46.0562,46.0562,46.0196,46.0416,9300.0
2014-09-26 12:20:00,62.82,62.84,62.8,62.82,8700.0,46.0342,46.0489,46.0196,46.0342,8700.0
2014-09-26 12:25:00,62.82,62.83,62.8,62.83,8500.0,46.0342,46.0416,46.0196,46.0416,8500.0
2014-09-26 12:30:00,62.83,62.86,62.82,62.83,10400.0,46.0416,46.0636,46.0342,46.0416,10400.0
2014-09-26 12:35:00,62.83,62.85,62.8,62.81,14700.0,46.0416,46.0562,46.0196,46.0269,14700.0
2014-09-26 12:40:00,62.81,62.82,62.79,62.8,6300.0,46.0269,46.0342,46.0123,46.0196,6300.0
2014-09-26 12:45:00,62.8,62.8,62.75,62.75,16400.0,46.0196,46.0196,45.983,45.983,16400.0
2014-09-26 12:50:00,62.76,62.76,62.74,62.76,6200.0,45.9903,45.9903,45.9756,45.9903,6200.0
2014-09-26 12:55:00,62.76,62.77,62.72,62.76,11100.0,45.9903,45.9976,45.961,45.9903,11100.0
2014-09-26 13:00:00,62.76,62.8,62.75,62.79,12200.0,45.9903,46.0196,45.983,46.0123,12200.0
2014-09-26 13:05:00,62.8,62.84,62.79,62.82,7600.0,46.0196,46.0489,46.0123,46.0342,7600.0
2014-09-26 13:10:00,62.83,62.85,62.82,62.83,10600.0,46.0416,46.0562,46.0342,46.0416,10600.0
2014-09-26 13:15:00,62.83,62.84,62.83,62.83,8100.0,46.0416,46.0489,46.0416,46.0416,8100.0
2014-09-26 13:20:00,62.83,62.92,62.83,62.92,14500.0,46.0416,46.1075,46.0416,46.1075,14500.0
2014-09-26 13:25:00,62.92,62.92,62.87,62.89,16500.0,46.1075,46.1075,46.0709,46.0855,16500.0
2014-09-26 13:30:00,62.89,62.9,62.8,62.82,55500.0,46.0855,46.0929,46.0196,46.0342,55500.0
2014-09-26 13:35:00,62.82,62.82,62.74,62.75,34600.0,46.0342,46.0342,45.9756,45.983,34600.0
2014-09-26 13:40:00,62.76,62.77,62.75,62.76,6000.0,45.9903,45.9976,45.983,45.9903,6000.0
2014-09-26 13:45:00,62.76,62.8,62.75,62.8,9700.0,45.9903,46.0196,45.983,46.0196,9700.0
2014-09-26 13:50:00,62.8,62.85,62.75,62.85,42400.0,46.0196,46.0562,45.983,46.0562,42400.0
2014-09-26 13:55:00,62.85,62.9,62.82,62.87,27100.0,46.0562,46.0929,46.0342,46.0709,27100.0
2014-09-26 14:00:00,62.87,62.88,62.82,62.86,69300.0,46.0709,46.0782,46.0342,46.0636,69300.0
2014-09-26 14:05:00,62.87,63.06,62.87,63.06,68700.0,46.0709,46.2101,46.0709,46.2101,68700.0
2014-09-26 14:10:00,63.06,63.08,63.04,63.06,14000.0,46.2101,46.2248,46.1955,46.2101,14000.0
2014-09-26 14:15:00,63.07,63.17,63.07,63.17,33200.0,46.2174,46.2907,46.2174,46.2907,33200.0
2014-09-26 14:20:00,63.17,63.19,63.13,63.17,46800.0,46.2907,46.3054,46.2614,46.2907,46800.0
2014-09-26 14:25:00,63.18,63.19,63.16,63.16,10700.0,46.2981,46.3054,46.2834,46.2834,10700.0
2014-09-26 14:30:00,63.17,63.19,63.16,63.18,11500.0,46.2907,46.3054,46.2834,46.2981,11500.0
2014-09-26 14:35:00,63.17,63.25,63.16,63.25,22800.0,46.2907,46.3494,46.2834,46.3494,22800.0
2014-09-26 14:40:00,63.24,63.25,63.22,63.23,9400.0,46.342,46.3494,46.3274,46.3347,9400.0
2014-09-26 14:45:00,63.24,63.28,63.22,63.28,25600.0,46.342,46.3713,46.3274,46.3713,25600.0
2014-09-26 14:50:00,63.28,63.28,63.24,63.24,12700.0,46.3713,46.3713,46.342,46.342,12700.0
2014-09-26 14:55:00,63.24,63.24,63.18,63.21,12600.0,46.342,46.342,46.2981,46.32,12600.0
2014-09-26 15:00:00,63.21,63.21,63.17,63.18,8400.0,46.32,46.32,46.2907,46.2981,8400.0
2014-09-26 15:05:00,63.18,63.2,63.18,63.18,13400.0,46.2981,46.3127,46.2981,46.2981,13400.0
2014-09-26 15:10:00,63.19,63.21,63.18,63.18,17800.0,46.3054,46.32,46.2981,46.2981,17800.0
2014-09-26 15:15:00,63.19,63.19,63.13,63.14,14800.0,46.3054,46.3054,46.2614,46.2687,14800.0
2014-09-26 15:20:00,63.14,63.16,63.13,63.16,21100.0,46.2687,46.2834,46.2614,46.2834,21100.0
2014-09-26 15:25:00,63.16,63.16,63.11,63.14,12600.0,46.2834,46.2834,46.2468,46.2687,12600.0
2014-09-26 15:30:00,63.15,63.17,63.1,63.11,23600.0,46.2761,46.2907,46.2394,46.2468,23600.0
2014-09-26 15:35:00,63.12,63.12,63.09,63.12,16000.0,46.2541,46.2541,46.2321,46.2541,16000.0
2014-09-26 15:40:00,63.11,63.14,63.09,63.1,26700.0,46.2468,46.2687,46.2321,46.2394,26700.0
2014-09-26 15:45:00,63.1,63.11,63.05,63.08,53200.0,46.2394,46.2468,46.2028,46.2248,53200.0
2014-09-26 15:50:00,63.09,63.16,63.09,63.12,69000.0,46.2321,46.2834,46.2321,46.2541,69000.0
2014-09-26 15:55:00,63.13,63.19,63.11,63.14,120700.0,46.2614,46.3054,46.2468,46.2687,120700.0
2014-09-29 09:30:00,62.57,62.9,62.53,62.85,56800.0,45.8511,46.0929,45.8217,46.0562,56800.0
2014-09-29 09:35:00,62.86,62.89,62.8,62.82,10300.0,46.0636,46.0855,46.0196,46.0342,10300.0
2014-09-29 09:40:00,62.8,62.88,62.77,62.82,19300.0,46.0196,46.0782,45.9976,46.0342,19300.0
2014-09-29 09:45:00,62.82,62.83,62.73,62.74,25700.0,46.0342,46.0416,45.9683,45.9756,25700.0
2014-09-29 09:50:00,62.74,62.79,62.72,62.78,13300.0,45.9756,46.0123,45.961,46.0049,13300.0
2014-09-29 09:55:00,62.79,62.92,62.75,62.9,11800.0,46.0123,46.1075,45.983,46.0929,11800.0
2014-09-29 10:00:00,62.89,62.89,62.78,62.82,16300.0,46.0855,46.0855,46.0049,46.0342,16300.0
2014-09-29 10:05:00,62.8,62.87,62.8,62.82,6600.0,46.0196,46.0709,46.0196,46.0342,6600.0
2014-09-29 10:10:00,62.83,62.88,62.81,62.82,5200.0,46.0416,46.0782,46.0269,46.0342,5200.0
2014-09-29 10:15:00,62.83,62.84,62.79,62.82,9200.0,46.0416,46.0489,46.0123,46.0342,9200.0
2014-09-29 10:20:00,62.84,62.88,62.82,62.84,23100.0,46.0489,46.0782,46.0342,46.0489,23100.0
2014-09-29 10:25:00,62.82,62.82,62.73,62.75,9900.0,46.0342,46.0342,45.9683,45.983,9900.0
2014-09-29 10:30:00,62.73,62.76,62.68,62.73,23000.0,45.9683,45.9903,45.9317,45.9683,23000.0
2014-09-29 10:35:00,62.73,62.73,62.68,62.7,21500.0,45.9683,45.9683,45.9317,45.9463,21500.0
2014-09-29 10:40:00,62.7,62.77,62.69,62.72,33700.0,45.9463,45.9976,45.939,45.961,33700.0
2014-09-29 10:45:00,62.72,62.74,62.68,62.7,42200.0,45.961,45.9756,45.9317,45.9463,42200.0
2014-09-29 10:50:00,62.7,62.75,62.69,62.73,26200.0,45.9463,45.983,45.939,45.9683,26200.0
2014-09-29 10:55:00,62.73,62.74,62.68,62.7,33000.0,45.9683,45.9756,45.9317,45.9463,33000.0
2014-09-29 11:00:00,62.69,62.71,62.64,62.67,33100.0,45.939,45.9536,45.9023,45.9243,33100.0
2014-09-29 11:05:00,62.67,62.72,62.65,62.69,18600.0,45.9243,45.961,45.9097,45.939,18600.0
2014-09-29 11:10:00,62.7,62.8,62.69,62.8,23900.0,45.9463,46.0196,45.939,46.0196,23900.0
2014-09-29 11:15:00,62.81,62.89,62.81,62.86,15400.0,46.0269,46.0855,46.0269,46.0636,15400.0
2014-09-29 11:20:00,62.86,62.88,62.85,62.85,5400.0,46.0636,46.0782,46.0562,46.0562,5400.0
2014-09-29 11:25:00,62.85,62.85,62.8,62.83,11300.0,46.0562,46.0562,46.0196,46.0416,11300.0
2014-09-29 11:30:00,62.82,62.83,62.78,62.8,9300.0,46.0342,46.0416,46.0049,46.0196,9300.0
2014-09-29 11:35:00,62.8,62.82,62.76,62.78,14000.0,46.0196,46.0342,45.9903,46.0049,14000.0
2014-09-29 11:40:00,62.77,62.77,62.68,62.7,46300.0,45.9976,45.9976,45.9317,45.9463,46300.0
2014-09-29 11:45:00,62.7,62.71,62.66,62.68,8700.0,45.9463,45.9536,45.917,45.9317,8700.0
2014-09-29 11:50:00,62.68,62.75,62.68,62.75,10300.0,45.9317,45.983,45.9317,45.983,10300.0
2014-09-29 11:55:00,62.75,62.76,62.71,62.73,22300.0,45.983,45.9903,45.9536,45.9683,22300.0
2014-09-29 12:00:00,62.73,62.74,62.69,62.7,10100.0,45.9683,45.9756,45.939,45.9463,10100.0
2014-09-29 12:05:00,62.7,62.72,62.69,62.72,20600.0,45.9463,45.961,45.939,45.961,20600.0
2014-09-29 12:10:00,62.72,62.73,62.67,62.69,32100.0,45.961,45.9683,45.9243,45.939,32100.0
2014-09-29 12:15:00,62.7,62.74,62.7,62.73,5800.0,45.9463,45.9756,45.9463,45.9683,5800.0
2014-09-29 12:20:00,62.72,62.73,62.69,62.69,9400.0,45.961,45.9683,45.939,45.939,9400.0
2014-09-29 12:25:00,62.69,62.72,62.69,62.71,15000.0,45.939,45.961,45.939,45.9536,15000.0
2014-09-29 12:30:00,62.71,62.73,62.69,62.71,17100.0,45.9536,45.9683,45.939,45.9536,17100.0
2014-09-29 12:35:00,62.72,62.73,62.66,62.67,20600.0,45.961,45.9683,45.917,45.9243,20600.0
2014-09-29 12:40:00,62.67,62.72,62.67,62.7,9300.0,45.9243,45.961,45.9243,45.9463,9300.0
2014-09-29 12:45:00,62.7,62.72,62.69,62.72,10100.0,45.9463,45.961,45.939,45.961,10100.0
2014-09-29 12:50:00,62.71,62.75,62.7,62.72,16000.0,45.9536,45.983,45.9463,45.961,16000.0
2014-09-29 12:55:00,62.7,62.73,62.69,62.7,24900.0,45.9463,45.9683,45.939,45.9463,24900.0
2014-09-29 13:00:00,62.7,62.74,62.68,62.72,41700.0,45.9463,45.9756,45.9317,45.961,41700.0
2014-09-29 13:05:00,62.72,62.73,62.7,62.72,10800.0,45.961,45.9683,45.9463,45.961,10800.0
2014-09-29 13:10:00,62.72,62.73,62.71,62.71,6800.0,45.961,45.9683,45.9536,45.9536,6800.0
2014-09-29 13:15:00,62.71,62.77,62.71,62.74,17300.0,45.9536,45.9976,45.9536,45.9756,17300.0
2014-09-29 13:20:00,62.75,62.77,62.74,62.75,23300.0,45.983,45.9976,45.9756,45.983,23300.0
2014-09-29 13:25:00,62.74,62.79,62.74,62.79,15700.0,45.9756,46.0123,45.9756,46.0123,15700.0
2014-09-29 13:30:00,62.79,62.86,62.79,62.85,8900.0,46.0123,46.0636,46.0123,46.0562,8900.0
2014-09-29 13:35:00,62.86,62.86,62.8,62.81,10100.0,46.0636,46.0636,46.0196,46.0269,10100.0
2014-09-29 13:40:00,62.8,62.84,62.77,62.78,14700.0,46.0196,46.0489,45.9976,46.0049,14700.0
2014-09-29 13:45:00,62.77,62.8,62.77,62.79,6400.0,45.9976,46.0196,45.9976,46.0123,6400.0
2014-09-29 13:50:00,62.78,62.81,62.77,62.8,10300.0,46.0049,46.0269,45.9976,46.0196,10300.0
2014-09-29 13:55:00,62.8,62.8,62.73,62.73,28000.0,46.0196,46.0196,45.9683,45.9683,28000.0
2014-09-29 14:00:00,62.73,62.76,62.72,62.75,11400.0,45.9683,45.9903,45.961,45.983,11400.0
2014-09-29 14:05:00,62.75,62.75,62.7,62.71,10900.0,45.983,45.983,45.9463,45.9536,10900.0
2014-09-29 14:10:00,62.71,62.72,62.69,62.72,15000.0,45.9536,45.961,45.939,45.961,15000.0
2014-09-29 14:15:00,62.72,62.72,62.66,62.69,45700.0,45.961,45.961,45.917,45.939,45700.0
2014-09-29 14:20:00,62.68,62.7,62.65,62.67,19000.0,45.9317,45.9463,45.9097,45.9243,19000.0
2014-09-29 14:25:00,62.65,62.71,62.64,62.71,27700.0,45.9097,45.9536,45.9023,45.9536,27700.0
2014-09-29 14:30:00,62.72,62.79,62.72,62.79,14600.0,45.961,46.0123,45.961,46.0123,14600.0
2014-09-29 14:35:00,62.79,62.81,62.75,62.79,10400.0,46.0123,46.0269,45.983,46.0123,10400.0
2014-09-29 14:40:00,62.8,62.81,62.74,62.75,10600.0,46.0196,46.0269,45.9756,45.983,10600.0
2014-09-29 14:45:00,62.75,62.87,62.75,62.86,15000.0,45.983,46.0709,45.983,46.0636,15000.0
2014-09-29 14:50:00,62.87,62.9,62.79,62.79,12200.0,46.0709,46.0929,46.0123,46.0123,12200.0
2014-09-29 14:55:00,62.79,62.92,62.79,62.89,23600.0,46.0123,46.1075,46.0123,46.0855,23600.0
2014-09-29 15:00:00,62.89,62.93,62.87,62.9,16200.0,46.0855,46.1149,46.0709,46.0929,16200.0
2014-09-29 15:05:00,62.9,62.92,62.88,62.89,12700.0,46.0929,46.1075,46.0782,46.0855,12700.0
2014-09-29 15:10:00,62.89,63.01,62.88,63.01,34900.0,46.0855,46.1735,46.0782,46.1735,34900.0
2014-09-29 15:15:00,63.02,63.1,63.0,63.08,46000.0,46.1808,46.2394,46.1662,46.2248,46000.0
2014-09-29 15:20:00,63.08,63.1,63.07,63.09,60400.0,46.2248,46.2394,46.2174,46.2321,60400.0
2014-09-29 15:25:00,63.08,63.14,63.08,63.1,56100.0,46.2248,46.2687,46.2248,46.2394,56100.0
2014-09-29 15:30:00,63.11,63.13,63.08,63.13,40100.0,46.2468,46.2614,46.2248,46.2614,40100.0
2014-09-29 15:35:00,63.13,63.16,63.12,63.16,56000.0,46.2614,46.2834,46.2541,46.2834,56000.0
2014-09-29 15:40:00,63.15,63.16,63.03,63.05,72700.0,46.2761,46.2834,46.1881,46.2028,72700.0
2014-09-29 15:45:00,63.03,63.13,63.03,63.13,65100.0,46.1881,46.2614,46.1881,46.2614,65100.0
2014-09-29 15:50:00,63.11,63.12,63.07,63.09,53200.0,46.2468,46.2541,46.2174,46.2321,53200.0
2014-09-29 15:55:00,63.08,63.12,63.05,63.05,88100.0,46.2248,46.2541,46.2028,46.2028,88100.0
2014-09-30 09:30:00,62.86,63.0,62.8,62.83,69900.0,46.0636,46.1662,46.0196,46.0416,69900.0
2014-09-30 09:35:00,62.83,62.91,62.8,62.82,22800.0,46.0416,46.1002,46.0196,46.0342,22800.0
2014-09-30 09:40:00,62.81,62.94,62.81,62.9,14500.0,46.0269,46.1222,46.0269,46.0929,14500.0
2014-09-30 09:45:00,62.91,62.99,62.89,62.92,12000.0,46.1002,46.1588,46.0855,46.1075,12000.0
2014-09-30 09:50:00,62.93,62.94,62.8,62.88,23600.0,46.1149,46.1222,46.0196,46.0782,23600.0
2014-09-30 09:55:00,62.89,62.95,62.84,62.92,12400.0,46.0855,46.1295,46.0489,46.1075,12400.0
2014-09-30 10:00:00,62.91,62.92,62.75,62.77,31500.0,46.1002,46.1075,45.983,45.9976,31500.0
2014-09-30 10:05:00,62.77,62.83,62.75,62.8,9600.0,45.9976,46.0416,45.983,46.0196,9600.0
2014-09-30 10:10:00,62.78,62.82,62.75,62.78,28800.0,46.0049,46.0342,45.983,46.0049,28800.0
2014-09-30 10:15:00,62.78,62.78,62.7,62.72,53600.0,46.0049,46.0049,45.9463,45.961,53600.0
2014-09-30 10:20:00,62.72,62.73,62.69,62.72,21100.0,45.961,45.9683,45.939,45.961,21100.0
2014-09-30 10:25:00,62.72,62.75,62.72,62.73,8100.0,45.961,45.983,45.961,45.9683,8100.0
2014-09-30 10:30:00,62.73,62.85,62.73,62.85,12100.0,45.9683,46.0562,45.9683,46.0562,12100.0
2014-09-30 10:35:00,62.85,62.9,62.82,62.89,13400.0,46.0562,46.0929,46.0342,46.0855,13400.0
2014-09-30 10:40:00,62.89,62.94,62.87,62.92,9600.0,46.0855,46.1222,46.0709,46.1075,9600.0
2014-09-30 10:45:00,62.93,62.99,62.92,62.94,19500.0,46.1149,46.1588,46.1075,46.1222,19500.0
2014-09-30 10:50:00,62.94,62.95,62.88,62.91,11400.0,46.1222,46.1295,46.0782,46.1002,11400.0
2014-09-30 10:55:00,62.91,62.99,62.91,62.98,12400.0,46.1002,46.1588,46.1002,46.1515,12400.0
2014-09-30 11:00:00,62.97,63.0,62.94,62.97,5600.0,46.1442,46.1662,46.1222,46.1442,5600.0
2014-09-30 11:05:00,62.98,63.09,62.98,63.08,11300.0,46.1515,46.2321,46.1515,46.2248,11300.0
2014-09-30 11:10:00,63.08,63.08,63.01,63.02,12300.0,46.2248,46.2248,46.1735,46.1808,12300.0
2014-09-30 11:15:00,63.01,63.05,63.01,63.03,7700.0,46.1735,46.2028,46.1735,46.1881,7700.0
2014-09-30 11:20:00,63.02,63.05,62.98,63.05,10600.0,46.1808,46.2028,46.1515,46.2028,10600.0
2014-09-30 11:25:00,63.07,63.08,63.04,63.06,6700.0,46.2174,46.2248,46.1955,46.2101,6700.0
2014-09-30 11:30:00,63.05,63.08,63.03,63.05,13600.0,46.2028,46.2248,46.1881,46.2028,13600.0
2014-09-30 11:35:00,63.05,63.07,63.01,63.03,6900.0,46.2028,46.2174,46.1735,46.1881,6900.0
2014-09-30 11:40:00,63.02,63.02,62.97,62.98,9800.0,46.1808,46.1808,46.1442,46.1515,9800.0
2014-09-30 11:45:00,62.97,62.97,62.93,62.94,4700.0,46.1442,46.1442,46.1149,46.1222,4700.0
2014-09-30 11:50:00,62.93,62.97,62.93,62.95,8600.0,46.1149,46.1442,46.1149,46.1295,8600.0
2014-09-30 11:55:00,62.95,62.96,62.9,62.93,10500.0,46.1295,46.1368,46.0929,46.1149,10500.0
2014-09-30 12:00:00,62.94,62.94,62.89,62.94,10300.0,46.1222,46.1222,46.0855,46.1222,10300.0
2014-09-30 12:05:00,62.93,62.93,62.89,62.92,9100.0,46.1149,46.1149,46.0855,46.1075,9100.0
2014-09-30 12:10:00,62.91,62.96,62.91,62.95,8700.0,46.1002,46.1368,46.1002,46.1295,8700.0
2014-09-30 12:15:00,62.95,62.98,62.94,62.96,9300.0,46.1295,46.1515,46.1222,46.1368,9300.0
2014-09-30 12:20:00,62.97,62.99,62.9,62.91,9900.0,46.1442,46.1588,46.0929,46.1002,9900.0
2014-09-30 12:25:00,62.91,62.91,62.86,62.89,22700.0,46.1002,46.1002,46.0636,46.0855,22700.0
2014-09-30 12:30:00,62.88,62.91,62.87,62.9,9500.0,46.0782,46.1002,46.0709,46.0929,9500.0
2014-09-30 12:35:00,62.9,62.9,62.76,62.77,12300.0,46.0929,46.0929,45.9903,45.9976,12300.0
2014-09-30 12:40:00,62.77,62.78,62.75,62.77,6100.0,45.9976,46.0049,45.983,45.9976,6100.0
2014-09-30 12:45:00,62.8,62.86,62.8,62.83,8000.0,46.0196,46.0636,46.0196,46.0416,8000.0
2014-09-30 12:50:00,62.84,62.86,62.83,62.84,7800.0,46.0489,46.0636,46.0416,46.0489,7800.0
2014-09-30 12:55:00,62.85,62.85,62.78,62.78,18800.0,46.0562,46.0562,46.0049,46.0049,18800.0
2014-09-30 13:00:00,62.79,62.85,62.79,62.83,8800.0,46.0123,46.0562,46.0123,46.0416,8800.0
2014-09-30 13:05:00,62.84,62.88,62.82,62.84,20200.0,46.0489,46.0782,46.0342,46.0489,20200.0
2014-09-30 13:10:00,62.83,62.89,62.82,62.84,31500.0,46.0416,46.0855,46.0342,46.0489,31500.0
2014-09-30 13:15:00,62.85,62.9,62.85,62.86,7400.0,46.0562,46.0929,46.0562,46.0636,7400.0
2014-09-30 13:20:00,62.86,62.86,62.82,62.83,14500.0,46.0636,46.0636,46.0342,46.0416,14500.0
2014-09-30 13:25:00,62.84,62.88,62.77,62.8,28100.0,46.0489,46.0782,45.9976,46.0196,28100.0
2014-09-30 13:30:00,62.8,62.83,62.77,62.77,16000.0,46.0196,46.0416,45.9976,45.9976,16000.0
2014-09-30 13:35:00,62.76,62.8,62.75,62.77,22200.0,45.9903,46.0196,45.983,45.9976,22200.0
2014-09-30 13:40:00,62.78,62.8,62.71,62.71,25000.0,46.0049,46.0196,45.9536,45.9536,25000.0
2014-09-30 13:45:00,62.69,62.73,62.66,62.67,66700.0,45.939,45.9683,45.917,45.9243,66700.0
2014-09-30 13:50:00,62.67,62.67,62.58,62.61,51600.0,45.9243,45.9243,45.8584,45.8804,51600.0
2014-09-30 13:55:00,62.61,62.64,62.61,62.64,9100.0,45.8804,45.9023,45.8804,45.9023,9100.0
2014-09-30 14:00:00,62.65,62.7,62.6,62.7,19000.0,45.9097,45.9463,45.873,45.9463,19000.0
2014-09-30 14:05:00,62.68,62.72,62.6,62.65,21300.0,45.9317,45.961,45.873,45.9097,21300.0
2014-09-30 14:10:00,62.65,62.66,62.61,62.64,17500.0,45.9097,45.917,45.8804,45.9023,17500.0
2014-09-30 14:15:00,62.64,62.66,62.62,62.63,24800.0,45.9023,45.917,45.8877,45.895,24800.0
2014-09-30 14:20:00,62.63,62.66,62.55,62.58,25300.0,45.895,45.917,45.8364,45.8584,25300.0
2014-09-30 14:25:00,62.58,62.63,62.52,62.61,31300.0,45.8584,45.895,45.8144,45.8804,31300.0
2014-09-30 14:30:00,62.63,62.69,62.62,62.67,17100.0,45.895,45.939,45.8877,45.9243,17100.0
2014-09-30 14:35:00,62.66,62.67,62.63,62.65,8500.0,45.917,45.9243,45.895,45.9097,8500.0
2014-09-30 14:40:00,62.64,62.64,62.59,62.59,12500.0,45.9023,45.9023,45.8657,45.8657,12500.0
2014-09-30 14:45:00,62.6,62.68,62.6,62.68,14300.0,45.873,45.9317,45.873,45.9317,14300.0
2014-09-30 14:50:00,62.68,62.72,62.68,62.7,25700.0,45.9317,45.961,45.9317,45.9463,25700.0
2014-09-30 14:55:00,62.7,62.73,62.68,62.68,22500.0,45.9463,45.9683,45.9317,45.9317,22500.0
2014-09-30 15:00:00,62.68,62.69,62.61,62.64,23900.0,45.9317,45.939,45.8804,45.9023,23900.0
2014-09-30 15:05:00,62.64,62.64,62.58,62.63,20600.0,45.9023,45.9023,45.8584,45.895,20600.0
2014-09-30 15:10:00,62.63,62.67,62.6,62.61,16000.0,45.895,45.9243,45.873,45.8804,16000.0
2014-09-30 15:15:00,62.6,62.69,62.6,62.69,28200.0,45.873,45.939,45.873,45.939,28200.0
2014-09-30 15:20:00,62.69,62.77,62.69,62.75,27900.0,45.939,45.9976,45.939,45.983,27900.0
2014-09-30 15:25:00,62.76,62.76,62.71,62.73,27400.0,45.9903,45.9903,45.9536,45.9683,27400.0
2014-09-30 15:30:00,62.74,62.76,62.68,62.75,31300.0,45.9756,45.9903,45.9317,45.983,31300.0
2014-09-30 15:35:00,62.76,62.8,62.73,62.73,50700.0,45.9903,46.0196,45.9683,45.9683,50700.0
2014-09-30 15:40:00,62.72,62.78,62.72,62.73,44900.0,45.961,46.0049,45.961,45.9683,44900.0
2014-09-30 15:45:00,62.71,62.77,62.68,62.73,78400.0,45.9536,45.9976,45.9317,45.9683,78400.0
2014-09-30 15:50:00,62.73,62.76,62.71,62.75,76600.0,45.9683,45.9903,45.9536,45.983,76600.0
2014-09-30 15:55:00,62.75,62.77,62.68,62.69,189600.0,45.983,45.9976,45.9317,45.939,189600.0
2014-10-01 09:30:00,62.68,62.87,62.55,62.86,95900.0,45.9317,46.0709,45.8364,46.0636,95900.0
2014-10-01 09:35:00,62.81,62.86,62.52,62.63,83800.0,46.0269,46.0636,45.8144,45.895,83800.0
2014-10-01 09:40:00,62.6,62.85,62.57,62.85,27600.0,45.873,46.0562,45.8511,46.0562,27600.0
2014-10-01 09:45:00,62.88,62.9,62.83,62.85,55000.0,46.0782,46.0929,46.0416,46.0562,55000.0
2014-10-01 09:50:00,62.85,62.85,62.7,62.71,185700.0,46.0562,46.0562,45.9463,45.9536,185700.0
2014-10-01 09:55:00,62.72,62.72,62.66,62.69,16100.0,45.961,45.961,45.917,45.939,16100.0
2014-10-01 10:00:00,62.7,62.7,62.48,62.5,85600.0,45.9463,45.9463,45.7851,45.7998,85600.0
2014-10-01 10:05:00,62.48,62.52,62.18,62.52,120800.0,45.7851,45.8144,45.5653,45.8144,120800.0
2014-10-01 10:10:00,62.52,62.52,62.29,62.29,53500.0,45.8144,45.8144,45.6459,45.6459,53500.0
2014-10-01 10:15:00,62.29,62.36,62.24,62.27,50300.0,45.6459,45.6972,45.6092,45.6312,50300.0
2014-10-01 10:20:00,62.26,62.3,62.24,62.29,28500.0,45.6239,45.6532,45.6092,45.6459,28500.0
2014-10-01 10:25:00,62.29,62.36,62.27,62.32,27400.0,45.6459,45.6972,45.6312,45.6679,27400.0
2014-10-01 10:30:00,62.32,62.33,62.22,62.25,34800.0,45.6679,45.6752,45.5946,45.6166,34800.0
2014-10-01 10:35:00,62.25,62.29,62.21,62.25,23900.0,45.6166,45.6459,45.5872,45.6166,23900.0
2014-10-01 10:40:00,62.27,62.33,62.25,62.27,30000.0,45.6312,45.6752,45.6166,45.6312,30000.0
2014-10-01 10:45:00,62.28,62.33,62.25,62.27,35600.0,45.6385,45.6752,45.6166,45.6312,35600.0
2014-10-01 10:50:00,62.27,62.33,62.25,62.27,24300.0,45.6312,45.6752,45.6166,45.6312,24300.0
2014-10-01 10:55:00,62.27,62.37,62.27,62.33,17600.0,45.6312,45.7045,45.6312,45.6752,17600.0
2014-10-01 11:00:00,62.34,62.5,62.34,62.47,46100.0,45.6825,45.7998,45.6825,45.7778,46100.0
2014-10-01 11:05:00,62.47,62.57,62.46,62.52,32700.0,45.7778,45.8511,45.7704,45.8144,32700.0
2014-10-01 11:10:00,62.52,62.55,62.48,62.51,84700.0,45.8144,45.8364,45.7851,45.8071,84700.0
2014-10-01 11:15:00,62.52,62.67,62.5,62.64,76400.0,45.8144,45.9243,45.7998,45.9023,76400.0
2014-10-01 11:20:00,62.64,62.67,62.63,62.63,18000.0,45.9023,45.9243,45.895,45.895,18000.0
2014-10-01 11:25:00,62.63,62.63,62.52,62.56,19500.0,45.895,45.895,45.8144,45.8437,19500.0
2014-10-01 11:30:00,62.56,62.61,62.54,62.6,23700.0,45.8437,45.8804,45.8291,45.873,23700.0
2014-10-01 11:35:00,62.6,62.66,62.59,62.65,13200.0,45.873,45.917,45.8657,45.9097,13200.0
2014-10-01 11:40:00,62.66,62.66,62.6,62.64,14000.0,45.917,45.917,45.873,45.9023,14000.0
2014-10-01 11:45:00,62.63,62.64,62.54,62.55,23400.0,45.895,45.9023,45.8291,45.8364,23400.0
2014-10-01 11:50:00,62.54,62.61,62.54,62.61,19200.0,45.8291,45.8804,45.8291,45.8804,19200.0
2014-10-01 11:55:00,62.61,62.67,62.59,62.65,16200.0,45.8804,45.9243,45.8657,45.9097,16200.0
2014-10-01 12:00:00,62.65,62.67,62.56,62.56,23500.0,45.9097,45.9243,45.8437,45.8437,23500.0
2014-10-01 12:05:00,62.57,62.63,62.55,62.61,27100.0,45.8511,45.895,45.8364,45.8804,27100.0
2014-10-01 12:10:00,62.61,62.61,62.49,62.52,41600.0,45.8804,45.8804,45.7924,45.8144,41600.0
2014-10-01 12:15:00,62.52,62.54,62.49,62.53,17200.0,45.8144,45.8291,45.7924,45.8217,17200.0
2014-10-01 12:20:00,62.54,62.56,62.52,62.56,9300.0,45.8291,45.8437,45.8144,45.8437,9300.0
2014-10-01 12:25:00,62.56,62.61,62.52,62.58,21300.0,45.8437,45.8804,45.8144,45.8584,21300.0
2014-10-01 12:30:00,62.58,62.58,62.46,62.47,11600.0,45.8584,45.8584,45.7704,45.7778,11600.0
2014-10-01 12:35:00,62.46,62.46,62.41,62.42,9900.0,45.7704,45.7704,45.7338,45.7411,9900.0
2014-10-01 12:40:00,62.42,62.42,62.35,62.35,19500.0,45.7411,45.7411,45.6898,45.6898,19500.0
2014-10-01 12:45:00,62.36,62.37,62.29,62.29,20900.0,45.6972,45.7045,45.6459,45.6459,20900.0
2014-10-01 12:50:00,62.28,62.33,62.27,62.28,18800.0,45.6385,45.6752,45.6312,45.6385,18800.0
2014-10-01 12:55:00,62.28,62.3,62.26,62.29,12700.0,45.6385,45.6532,45.6239,45.6459,12700.0
2014-10-01 13:00:00,62.29,62.32,62.25,62.3,16900.0,45.6459,45.6679,45.6166,45.6532,16900.0
2014-10-01 13:05:00,62.29,62.3,62.22,62.23,14400.0,45.6459,45.6532,45.5946,45.6019,14400.0
2014-10-01 13:10:00,62.23,62.25,62.19,62.19,21000.0,45.6019,45.6166,45.5726,45.5726,21000.0
2014-10-01 13:15:00,62.19,62.22,62.16,62.18,24300.0,45.5726,45.5946,45.5506,45.5653,24300.0
2014-10-01 13:20:00,62.19,62.19,62.11,62.17,40900.0,45.5726,45.5726,45.514,45.5579,40900.0
2014-10-01 13:25:00,62.17,62.22,62.17,62.19,13000.0,45.5579,45.5946,45.5579,45.5726,13000.0
2014-10-01 13:30:00,62.2,62.2,62.12,62.13,34200.0,45.5799,45.5799,45.5213,45.5286,34200.0
2014-10-01 13:35:00,62.13,62.16,62.1,62.11,49600.0,45.5286,45.5506,45.5066,45.514,49600.0
2014-10-01 13:40:00,62.1,62.11,62.06,62.1,25200.0,45.5066,45.514,45.4773,45.5066,25200.0
2014-10-01 13:45:00,62.09,62.14,62.08,62.08,21300.0,45.4993,45.5359,45.492,45.492,21300.0
2014-10-01 13:50:00,62.08,62.12,62.06,62.07,15000.0,45.492,45.5213,45.4773,45.4847,15000.0
2014-10-01 13:55:00,62.06,62.13,62.05,62.09,17700.0,45.4773,45.5286,45.47,45.4993,17700.0
2014-10-01 14:00:00,62.09,62.12,62.07,62.09,17700.0,45.4993,45.5213,45.4847,45.4993,17700.0
2014-10-01 14:05:00,62.09,62.17,62.09,62.14,18600.0,45.4993,45.5579,45.4993,45.5359,18600.0
2014-10-01 14:10:00,62.13,62.15,62.13,62.15,9500.0,45.5286,45.5433,45.5286,45.5433,9500.0
2014-10-01 14:15:00,62.14,62.18,62.12,62.17,14400.0,45.5359,45.5653,45.5213,45.5579,14400.0
2014-10-01 14:20:00,62.18,62.18,62.1,62.15,28200.0,45.5653,45.5653,45.5066,45.5433,28200.0
2014-10-01 14:25:00,62.16,62.17,62.13,62.14,17200.0,45.5506,45.5579,45.5286,45.5359,17200.0
2014-10-01 14:30:00,62.14,62.16,62.1,62.12,30800.0,45.5359,45.5506,45.5066,45.5213,30800.0
2014-10-01 14:35:00,62.13,62.17,62.13,62.15,19300.0,45.5286,45.5579,45.5286,45.5433,19300.0
2014-10-01 14:40:00,62.15,62.19,62.15,62.18,35400.0,45.5433,45.5726,45.5433,45.5653,35400.0
2014-10-01 14:45:00,62.18,62.19,62.14,62.16,19300.0,45.5653,45.5726,45.5359,45.5506,19300.0
2014-10-01 14:50:00,62.17,62.18,62.12,62.15,23700.0,45.5579,45.5653,45.5213,45.5433,23700.0
2014-10-01 14:55:00,62.15,62.15,62.04,62.06,38300.0,45.5433,45.5433,45.4627,45.4773,38300.0
2014-10-01 15:00:00,62.06,62.11,62.05,62.09,38000.0,45.4773,45.514,45.47,45.4993,38000.0
2014-10-01 15:05:00,62.09,62.12,62.04,62.06,42400.0,45.4993,45.5213,45.4627,45.4773,42400.0
2014-10-01 15:10:00,62.06,62.13,62.03,62.11,38500.0,45.4773,45.5286,45.4553,45.514,38500.0
2014-10-01 15:15:00,62.11,62.19,62.1,62.19,37400.0,45.514,45.5726,45.5066,45.5726,37400.0
2014-10-01 15:20:00,62.18,62.18,62.08,62.08,35400.0,45.5653,45.5653,45.492,45.492,35400.0
2014-10-01 15:25:00,62.08,62.2,62.07,62.17,38700.0,45.492,45.5799,45.4847,45.5579,38700.0
2014-10-01 15:30:00,62.17,62.18,62.09,62.09,89300.0,45.5579,45.5653,45.4993,45.4993,89300.0
2014-10-01 15:35:00,62.09,62.14,62.03,62.14,38700.0,45.4993,45.5359,45.4553,45.5359,38700.0
2014-10-01 15:40:00,62.14,62.19,62.11,62.14,63800.0,45.5359,45.5726,45.514,45.5359,63800.0
2014-10-01 15:45:00,62.14,62.2,62.13,62.16,103400.0,45.5359,45.5799,45.5286,45.5506,103400.0
2014-10-01 15:50:00,62.17,62.18,62.08,62.1,130900.0,45.5579,45.5653,45.492,45.5066,130900.0
2014-10-01 15:55:00,62.09,62.19,62.07,62.07,225800.0,45.4993,45.5726,45.4847,45.4847,225800.0
2014-10-02 09:30:00,62.14,62.21,62.02,62.06,54500.0,45.5359,45.5872,45.448,45.4773,54500.0
2014-10-02 09:35:00,62.06,62.12,61.87,61.97,55000.0,45.4773,45.5213,45.3381,45.4114,55000.0
2014-10-02 09:40:00,62.0,62.01,61.85,61.93,49400.0,45.4334,45.4407,45.3234,45.3821,49400.0
2014-10-02 09:45:00,61.93,61.96,61.87,61.93,36100.0,45.3821,45.404,45.3381,45.3821,36100.0
2014-10-02 09:50:00,61.95,62.18,61.94,62.07,67900.0,45.3967,45.5653,45.3894,45.4847,67900.0
2014-10-02 09:55:00,62.11,62.31,62.09,62.3,27600.0,45.514,45.6605,45.4993,45.6532,27600.0
2014-10-02 10:00:00,62.3,62.3,62.21,62.24,15600.0,45.6532,45.6532,45.5872,45.6092,15600.0
2014-10-02 10:05:00,62.22,62.35,62.19,62.34,52400.0,45.5946,45.6898,45.5726,45.6825,52400.0
2014-10-02 10:10:00,62.32,62.34,62.22,62.24,19800.0,45.6679,45.6825,45.5946,45.6092,19800.0
2014-10-02 10:15:00,62.24,62.31,62.2,62.21,26800.0,45.6092,45.6605,45.5799,45.5872,26800.0
2014-10-02 10:20:00,62.21,62.23,62.15,62.16,53300.0,45.5872,45.6019,45.5433,45.5506,53300.0
2014-10-02 10:25:00,62.14,62.19,62.12,62.16,47300.0,45.5359,45.5726,45.5213,45.5506,47300.0
2014-10-02 10:30:00,62.16,62.16,61.99,61.99,39800.0,45.5506,45.5506,45.426,45.426,39800.0
2014-10-02 10:35:00,62.0,62.09,61.97,62.08,19100.0,45.4334,45.4993,45.4114,45.492,19100.0
2014-10-02 10:40:00,62.07,62.07,61.96,62.0,33400.0,45.4847,45.4847,45.404,45.4334,33400.0
2014-10-02 10:45:00,62.0,62.04,61.99,62.03,19800.0,45.4334,45.4627,45.426,45.4553,19800.0
2014-10-02 10:50:00,62.04,62.07,62.01,62.05,37900.0,45.4627,45.4847,45.4407,45.47,37900.0
2014-10-02 10:55:00,62.07,62.1,62.03,62.05,36000.0,45.4847,45.5066,45.4553,45.47,36000.0
2014-10-02 11:00:00,62.04,62.05,62.0,62.05,22700.0,45.4627,45.47,45.4334,45.47,22700.0
2014-10-02 11:05:00,62.06,62.13,62.05,62.08,42300.0,45.4773,45.5286,45.47,45.492,42300.0
2014-10-02 11:10:00,62.08,62.09,62.04,62.07,29100.0,45.492,45.4993,45.4627,45.4847,29100.0
2014-10-02 11:15:00,62.06,62.07,61.95,61.96,39800.0,45.4773,45.4847,45.3967,45.404,39800.0
2014-10-02 11:20:00,61.96,61.97,61.9,61.91,28300.0,45.404,45.4114,45.3601,45.3674,28300.0
2014-10-02 11:25:00,61.91,61.96,61.91,61.95,15200.0,45.3674,45.404,45.3674,45.3967,15200.0
2014-10-02 11:30:00,61.96,61.96,61.88,61.89,22300.0,45.404,45.404,45.3454,45.3527,22300.0
2014-10-02 11:35:00,61.9,61.9,61.77,61.78,37600.0,45.3601,45.3601,45.2648,45.2721,37600.0
2014-10-02 11:40:00,61.78,61.79,61.61,61.66,65400.0,45.2721,45.2795,45.1476,45.1842,65400.0
2014-10-02 11:45:00,61.67,61.76,61.67,61.71,24700.0,45.1915,45.2575,45.1915,45.2208,24700.0
2014-10-02 11:50:00,61.7,61.82,61.65,61.8,33400.0,45.2135,45.3015,45.1769,45.2868,33400.0
2014-10-02 11:55:00,61.8,61.85,61.79,61.83,31900.0,45.2868,45.3234,45.2795,45.3088,31900.0
2014-10-02 12:00:00,61.84,61.87,61.8,61.81,16900.0,45.3161,45.3381,45.2868,45.2941,16900.0
2014-10-02 12:05:00,61.83,61.91,61.82,61.91,15200.0,45.3088,45.3674,45.3015,45.3674,15200.0
2014-10-02 12:10:00,61.91,61.91,61.87,61.89,27200.0,45.3674,45.3674,45.3381,45.3527,27200.0
2014-10-02 12:15:00,61.89,61.91,61.86,61.88,15000.0,45.3527,45.3674,45.3308,45.3454,15000.0
2014-10-02 12:20:00,61.88,61.89,61.84,61.89,19100.0,45.3454,45.3527,45.3161,45.3527,19100.0
2014-10-02 12:25:00,61.89,61.89,61.84,61.86,12500.0,45.3527,45.3527,45.3161,45.3308,12500.0
2014-10-02 12:30:00,61.86,61.91,61.75,61.8,23700.0,45.3308,45.3674,45.2502,45.2868,23700.0
2014-10-02 12:35:00,61.8,61.83,61.78,61.83,9200.0,45.2868,45.3088,45.2721,45.3088,9200.0
2014-10-02 12:40:00,61.83,61.85,61.78,61.85,17800.0,45.3088,45.3234,45.2721,45.3234,17800.0
2014-10-02 12:45:00,61.83,61.88,61.8,61.85,45100.0,45.3088,45.3454,45.2868,45.3234,45100.0
2014-10-02 12:50:00,61.85,61.96,61.84,61.95,15900.0,45.3234,45.404,45.3161,45.3967,15900.0
2014-10-02 12:55:00,61.95,62.02,61.92,62.0,12800.0,45.3967,45.448,45.3747,45.4334,12800.0
2014-10-02 13:00:00,62.0,62.05,61.96,62.05,20400.0,45.4334,45.47,45.404,45.47,20400.0
2014-10-02 13:05:00,62.04,62.04,62.0,62.03,12800.0,45.4627,45.4627,45.4334,45.4553,12800.0
2014-10-02 13:10:00,62.04,62.13,62.03,62.13,48100.0,45.4627,45.5286,45.4553,45.5286,48100.0
2014-10-02 13:15:00,62.13,62.24,62.11,62.24,46900.0,45.5286,45.6092,45.514,45.6092,46900.0
2014-10-02 13:20:00,62.24,62.33,62.23,62.3,45400.0,45.6092,45.6752,45.6019,45.6532,45400.0
2014-10-02 13:25:00,62.3,62.39,62.3,62.39,40000.0,45.6532,45.7191,45.6532,45.7191,40000.0
2014-10-02 13:30:00,62.38,62.41,62.33,62.33,28900.0,45.7118,45.7338,45.6752,45.6752,28900.0
2014-10-02 13:35:00,62.34,62.36,62.24,62.27,23200.0,45.6825,45.6972,45.6092,45.6312,23200.0
2014-10-02 13:40:00,62.27,62.27,62.19,62.2,8200.0,45.6312,45.6312,45.5726,45.5799,8200.0
2014-10-02 13:45:00,62.2,62.24,62.18,62.18,15100.0,45.5799,45.6092,45.5653,45.5653,15100.0
2014-10-02 13:50:00,62.17,62.26,62.17,62.26,24100.0,45.5579,45.6239,45.5579,45.6239,24100.0
2014-10-02 13:55:00,62.27,62.28,62.16,62.16,8300.0,45.6312,45.6385,45.5506,45.5506,8300.0
2014-10-02 14:00:00,62.17,62.24,62.17,62.23,12800.0,45.5579,45.6092,45.5579,45.6019,12800.0
2014-10-02 14:05:00,62.21,62.36,62.19,62.34,42500.0,45.5872,45.6972,45.5726,45.6825,42500.0
2014-10-02 14:10:00,62.34,62.41,62.32,62.41,13800.0,45.6825,45.7338,45.6679,45.7338,13800.0
2014-10-02 14:15:00,62.4,62.41,62.32,62.33,11100.0,45.7265,45.7338,45.6679,45.6752,11100.0
2014-10-02 14:20:00,62.34,62.38,62.3,62.37,26400.0,45.6825,45.7118,45.6532,45.7045,26400.0
2014-10-02 14:25:00,62.35,62.45,62.32,62.45,21000.0,45.6898,45.7631,45.6679,45.7631,21000.0
2014-10-02 14:30:00,62.44,62.45,62.33,62.33,32500.0,45.7558,45.7631,45.6752,45.6752,32500.0
2014-10-02 14:35:00,62.33,62.36,62.3,62.33,22300.0,45.6752,45.6972,45.6532,45.6752,22300.0
2014-10-02 14:40:00,62.33,62.47,62.32,62.47,69100.0,45.6752,45.7778,45.6679,45.7778,69100.0
2014-10-02 14:45:00,62.47,62.59,62.47,62.54,76800.0,45.7778,45.8657,45.7778,45.8291,76800.0
2014-10-02 14:50:00,62.54,62.7,62.53,62.65,68300.0,45.8291,45.9463,45.8217,45.9097,68300.0
2014-10-02 14:55:00,62.64,62.64,62.57,62.59,28700.0,45.9023,45.9023,45.8511,45.8657,28700.0
2014-10-02 15:00:00,62.58,62.59,62.5,62.57,34100.0,45.8584,45.8657,45.7998,45.8511,34100.0
2014-10-02 15:05:00,62.58,62.58,62.51,62.57,33500.0,45.8584,45.8584,45.8071,45.8511,33500.0
2014-10-02 15:10:00,62.57,62.6,62.52,62.53,24300.0,45.8511,45.873,45.8144,45.8217,24300.0
2014-10-02 15:15:00,62.53,62.54,62.42,62.44,70500.0,45.8217,45.8291,45.7411,45.7558,70500.0
2014-10-02 15:20:00,62.44,62.51,62.4,62.5,92000.0,45.7558,45.8071,45.7265,45.7998,92000.0
2014-10-02 15:25:00,62.5,62.52,62.49,62.51,25100.0,45.7998,45.8144,45.7924,45.8071,25100.0
2014-10-02 15:30:00,62.51,62.52,62.47,62.5,37000.0,45.8071,45.8144,45.7778,45.7998,37000.0
2014-10-02 15:35:00,62.5,62.6,62.5,62.6,33200.0,45.7998,45.873,45.7998,45.873,33200.0
2014-10-02 15:40:00,62.6,62.6,62.42,62.43,101300.0,45.873,45.873,45.7411,45.7485,101300.0
2014-10-02 15:45:00,62.43,62.56,62.43,62.55,59600.0,45.7485,45.8437,45.7485,45.8364,59600.0
2014-10-02 15:50:00,62.56,62.59,62.53,62.55,43200.0,45.8437,45.8657,45.8217,45.8364,43200.0
2014-10-02 15:55:00,62.55,62.64,62.55,62.56,135100.0,45.8364,45.9023,45.8364,45.8437,135100.0
2014-10-03 09:30:00,63.09,63.19,62.93,62.98,106900.0,46.2321,46.3054,46.1149,46.1515,106900.0
2014-10-03 09:35:00,63.0,63.04,62.77,62.86,38500.0,46.1662,46.1955,45.9976,46.0636,38500.0
2014-10-03 09:40:00,62.88,63.29,62.84,63.27,42400.0,46.0782,46.3787,46.0489,46.364,42400.0
2014-10-03 09:45:00,63.23,63.45,63.13,63.34,51100.0,46.3347,46.4959,46.2614,46.4153,51100.0
2014-10-03 09:50:00,63.33,63.34,63.26,63.32,21900.0,46.408,46.4153,46.3567,46.4006,21900.0
2014-10-03 09:55:00,63.33,63.33,63.27,63.29,11800.0,46.408,46.408,46.364,46.3787,11800.0
2014-10-03 10:00:00,63.3,63.41,63.23,63.41,24600.0,46.386,46.4666,46.3347,46.4666,24600.0
2014-10-03 10:05:00,63.41,63.44,63.36,63.42,12300.0,46.4666,46.4886,46.43,46.4739,12300.0
2014-10-03 10:10:00,63.43,63.45,63.39,63.42,20900.0,46.4813,46.4959,46.4519,46.4739,20900.0
2014-10-03 10:15:00,63.43,63.43,63.35,63.38,38100.0,46.4813,46.4813,46.4226,46.4446,38100.0
2014-10-03 10:20:00,63.38,63.43,63.32,63.36,28900.0,46.4446,46.4813,46.4006,46.43,28900.0
2014-10-03 10:25:00,63.37,63.41,63.36,63.4,23900.0,46.4373,46.4666,46.43,46.4593,23900.0
2014-10-03 10:30:00,63.38,63.39,63.22,63.25,37400.0,46.4446,46.4519,46.3274,46.3494,37400.0
2014-10-03 10:35:00,63.24,63.24,63.15,63.15,37800.0,46.342,46.342,46.2761,46.2761,37800.0
2014-10-03 10:40:00,63.16,63.21,63.1,63.19,17000.0,46.2834,46.32,46.2394,46.3054,17000.0
2014-10-03 10:45:00,63.19,63.21,63.15,63.21,25700.0,46.3054,46.32,46.2761,46.32,25700.0
2014-10-03 10:50:00,63.2,63.2,63.14,63.19,19200.0,46.3127,46.3127,46.2687,46.3054,19200.0
2014-10-03 10:55:00,63.18,63.22,63.14,63.21,29500.0,46.2981,46.3274,46.2687,46.32,29500.0
2014-10-03 11:00:00,63.21,63.21,63.15,63.17,55200.0,46.32,46.32,46.2761,46.2907,55200.0
2014-10-03 11:05:00,63.17,63.24,63.16,63.23,23100.0,46.2907,46.342,46.2834,46.3347,23100.0
2014-10-03 11:10:00,63.22,63.22,63.13,63.16,7500.0,46.3274,46.3274,46.2614,46.2834,7500.0
2014-10-03 11:15:00,63.15,63.19,63.13,63.13,15400.0,46.2761,46.3054,46.2614,46.2614,15400.0
2014-10-03 11:20:00,63.13,63.14,63.09,63.09,12800.0,46.2614,46.2687,46.2321,46.2321,12800.0
2014-10-03 11:25:00,63.11,63.15,63.1,63.14,7400.0,46.2468,46.2761,46.2394,46.2687,7400.0
2014-10-03 11:30:00,63.14,63.15,63.08,63.08,26200.0,46.2687,46.2761,46.2248,46.2248,26200.0
2014-10-03 11:35:00,63.09,63.11,63.08,63.1,14000.0,46.2321,46.2468,46.2248,46.2394,14000.0
2014-10-03 11:40:00,63.09,63.09,63.02,63.02,11000.0,46.2321,46.2321,46.1808,46.1808,11000.0
2014-10-03 11:45:00,63.01,63.03,62.97,62.99,12500.0,46.1735,46.1881,46.1442,46.1588,12500.0
2014-10-03 11:50:00,62.99,63.01,62.95,62.95,25100.0,46.1588,46.1735,46.1295,46.1295,25100.0
2014-10-03 11:55:00,62.95,62.99,62.95,62.95,9300.0,46.1295,46.1588,46.1295,46.1295,9300.0
2014-10-03 12:00:00,62.95,63.03,62.91,63.01,20600.0,46.1295,46.1881,46.1002,46.1735,20600.0
2014-10-03 12:05:00,63.02,63.04,63.0,63.0,11000.0,46.1808,46.1955,46.1662,46.1662,11000.0
2014-10-03 12:10:00,63.01,63.1,63.01,63.08,13000.0,46.1735,46.2394,46.1735,46.2248,13000.0
2014-10-03 12:15:00,63.09,63.1,63.08,63.09,7500.0,46.2321,46.2394,46.2248,46.2321,7500.0
2014-10-03 12:20:00,63.09,63.12,63.08,63.11,12800.0,46.2321,46.2541,46.2248,46.2468,12800.0
2014-10-03 12:25:00,63.11,63.14,63.09,63.14,12100.0,46.2468,46.2687,46.2321,46.2687,12100.0
2014-10-03 12:30:00,63.15,63.19,63.15,63.19,9700.0,46.2761,46.3054,46.2761,46.3054,9700.0
2014-10-03 12:35:00,63.2,63.21,63.17,63.2,19000.0,46.3127,46.32,46.2907,46.3127,19000.0
2014-10-03 12:40:00,63.2,63.24,63.19,63.24,12200.0,46.3127,46.342,46.3054,46.342,12200.0
2014-10-03 12:45:00,63.24,63.24,63.18,63.23,9900.0,46.342,46.342,46.2981,46.3347,9900.0
2014-10-03 12:50:00,63.23,63.23,63.19,63.21,13900.0,46.3347,46.3347,46.3054,46.32,13900.0
2014-10-03 12:55:00,63.21,63.22,63.16,63.17,9100.0,46.32,46.3274,46.2834,46.2907,9100.0
2014-10-03 13:00:00,63.18,63.22,63.17,63.21,30500.0,46.2981,46.3274,46.2907,46.32,30500.0
2014-10-03 13:05:00,63.21,63.21,63.13,63.14,64000.0,46.32,46.32,46.2614,46.2687,64000.0
2014-10-03 13:10:00,63.14,63.2,63.14,63.2,8900.0,46.2687,46.3127,46.2687,46.3127,8900.0
2014-10-03 13:15:00,63.19,63.19,63.09,63.11,21400.0,46.3054,46.3054,46.2321,46.2468,21400.0
2014-10-03 13:20:00,63.12,63.12,63.05,63.08,6400.0,46.2541,46.2541,46.2028,46.2248,6400.0
2014-10-03 13:25:00,63.08,63.08,63.04,63.06,4100.0,46.2248,46.2248,46.1955,46.2101,4100.0
2014-10-03 13:30:00,63.06,63.06,62.97,62.97,9900.0,46.2101,46.2101,46.1442,46.1442,9900.0
2014-10-03 13:35:00,62.97,62.97,62.92,62.95,11400.0,46.1442,46.1442,46.1075,46.1295,11400.0
2014-10-03 13:40:00,62.96,63.01,62.95,62.99,14600.0,46.1368,46.1735,46.1295,46.1588,14600.0
2014-10-03 13:45:00,62.99,63.01,62.97,62.99,10300.0,46.1588,46.1735,46.1442,46.1588,10300.0
2014-10-03 13:50:00,62.99,63.04,62.98,63.04,5100.0,46.1588,46.1955,46.1515,46.1955,5100.0
2014-10-03 13:55:00,63.05,63.05,63.01,63.01,13200.0,46.2028,46.2028,46.1735,46.1735,13200.0
2014-10-03 14:00:00,63.01,63.13,63.01,63.13,27200.0,46.1735,46.2614,46.1735,46.2614,27200.0
2014-10-03 14:05:00,63.12,63.14,63.05,63.07,68600.0,46.2541,46.2687,46.2028,46.2174,68600.0
2014-10-03 14:10:00,63.07,63.08,63.03,63.06,50700.0,46.2174,46.2248,46.1881,46.2101,50700.0
2014-10-03 14:15:00,63.06,63.06,63.03,63.05,21200.0,46.2101,46.2101,46.1881,46.2028,21200.0
2014-10-03 14:20:00,63.05,63.07,63.03,63.06,25600.0,46.2028,46.2174,46.1881,46.2101,25600.0
2014-10-03 14:25:00,63.07,63.07,63.04,63.04,19400.0,46.2174,46.2174,46.1955,46.1955,19400.0
2014-10-03 14:30:00,63.04,63.09,63.04,63.09,30300.0,46.1955,46.2321,46.1955,46.2321,30300.0
2014-10-03 14:35:00,63.09,63.13,63.08,63.09,13800.0,46.2321,46.2614,46.2248,46.2321,13800.0
2014-10-03 14:40:00,63.09,63.14,63.09,63.12,16200.0,46.2321,46.2687,46.2321,46.2541,16200.0
2014-10-03 14:45:00,63.12,63.13,63.1,63.13,17000.0,46.2541,46.2614,46.2394,46.2614,17000.0
2014-10-03 14:50:00,63.13,63.14,63.11,63.11,16700.0,46.2614,46.2687,46.2468,46.2468,16700.0
2014-10-03 14:55:00,63.1,63.12,63.1,63.11,24200.0,46.2394,46.2541,46.2394,46.2468,24200.0
2014-10-03 15:00:00,63.11,63.16,63.1,63.16,45500.0,46.2468,46.2834,46.2394,46.2834,45500.0
2014-10-03 15:05:00,63.16,63.16,63.1,63.1,41700.0,46.2834,46.2834,46.2394,46.2394,41700.0
2014-10-03 15:10:00,63.1,63.14,63.07,63.1,20800.0,46.2394,46.2687,46.2174,46.2394,20800.0
2014-10-03 15:15:00,63.11,63.12,63.09,63.11,14500.0,46.2468,46.2541,46.2321,46.2468,14500.0
2014-10-03 15:20:00,63.11,63.12,63.08,63.1,19900.0,46.2468,46.2541,46.2248,46.2394,19900.0
2014-10-03 15:25:00,63.1,63.14,63.09,63.12,23200.0,46.2394,46.2687,46.2321,46.2541,23200.0
2014-10-03 15:30:00,63.11,63.12,63.07,63.07,25700.0,46.2468,46.2541,46.2174,46.2174,25700.0
2014-10-03 15:35:00,63.08,63.09,63.05,63.07,48700.0,46.2248,46.2321,46.2028,46.2174,48700.0
2014-10-03 15:40:00,63.07,63.1,63.04,63.09,55200.0,46.2174,46.2394,46.1955,46.2321,55200.0
2014-10-03 15:45:00,63.1,63.18,63.1,63.18,64000.0,46.2394,46.2981,46.2394,46.2981,64000.0
2014-10-03 15:50:00,63.18,63.19,63.15,63.16,68400.0,46.2981,46.3054,46.2761,46.2834,68400.0
2014-10-03 15:55:00,63.16,63.16,63.06,63.07,157900.0,46.2834,46.2834,46.2101,46.2174,157900.0
2014-10-06 09:30:00,63.03,63.34,62.97,63.05,53700.0,46.1881,46.4153,46.1442,46.2028,53700.0
2014-10-06 09:35:00,63.05,63.2,63.01,63.15,62600.0,46.2028,46.3127,46.1735,46.2761,62600.0
2014-10-06 09:40:00,63.15,63.17,62.88,62.99,34300.0,46.2761,46.2907,46.0782,46.1588,34300.0
2014-10-06 09:45:00,62.99,63.0,62.94,62.94,28100.0,46.1588,46.1662,46.1222,46.1222,28100.0
2014-10-06 09:50:00,62.96,62.99,62.89,62.95,20900.0,46.1368,46.1588,46.0855,46.1295,20900.0
2014-10-06 09:55:00,62.96,62.96,62.88,62.88,36400.0,46.1368,46.1368,46.0782,46.0782,36400.0
2014-10-06 10:00:00,62.87,62.93,62.87,62.9,16300.0,46.0709,46.1149,46.0709,46.0929,16300.0
2014-10-06 10:05:00,62.9,62.91,62.79,62.79,50700.0,46.0929,46.1002,46.0123,46.0123,50700.0
2014-10-06 10:10:00,62.8,62.82,62.73,62.74,20800.0,46.0196,46.0342,45.9683,45.9756,20800.0
2014-10-06 10:15:00,62.75,62.82,62.74,62.77,14800.0,45.983,46.0342,45.9756,45.9976,14800.0
2014-10-06 10:20:00,62.77,62.82,62.71,62.73,19000.0,45.9976,46.0342,45.9536,45.9683,19000.0
2014-10-06 10:25:00,62.74,62.74,62.66,62.66,17400.0,45.9756,45.9756,45.917,45.917,17400.0
2014-10-06 10:30:00,62.66,62.75,62.65,62.73,48100.0,45.917,45.983,45.9097,45.9683,48100.0
2014-10-06 10:35:00,62.71,62.73,62.68,62.68,42200.0,45.9536,45.9683,45.9317,45.9317,42200.0
2014-10-06 10:40:00,62.69,62.76,62.69,62.76,12700.0,45.939,45.9903,45.939,45.9903,12700.0
2014-10-06 10:45:00,62.75,62.77,62.72,62.72,21100.0,45.983,45.9976,45.961,45.961,21100.0
2014-10-06 10:50:00,62.72,62.72,62.59,62.62,18300.0,45.961,45.961,45.8657,45.8877,18300.0
2014-10-06 10:55:00,62.62,62.63,62.53,62.53,39300.0,45.8877,45.895,45.8217,45.8217,39300.0
2014-10-06 11:00:00,62.54,62.55,62.52,62.53,24300.0,45.8291,45.8364,45.8144,45.8217,24300.0
2014-10-06 11:05:00,62.52,62.62,62.52,62.61,16800.0,45.8144,45.8877,45.8144,45.8804,16800.0
2014-10-06 11:10:00,62.61,62.62,62.56,62.57,23500.0,45.8804,45.8877,45.8437,45.8511,23500.0
2014-10-06 11:15:00,62.58,62.58,62.52,62.55,12800.0,45.8584,45.8584,45.8144,45.8364,12800.0
2014-10-06 11:20:00,62.55,62.55,62.45,62.47,26600.0,45.8364,45.8364,45.7631,45.7778,26600.0
2014-10-06 11:25:00,62.46,62.53,62.46,62.52,50600.0,45.7704,45.8217,45.7704,45.8144,50600.0
2014-10-06 11:30:00,62.52,62.59,62.52,62.56,41900.0,45.8144,45.8657,45.8144,45.8437,41900.0
2014-10-06 11:35:00,62.57,62.57,62.5,62.5,21800.0,45.8511,45.8511,45.7998,45.7998,21800.0
2014-10-06 11:40:00,62.5,62.51,62.32,62.35,36700.0,45.7998,45.8071,45.6679,45.6898,36700.0
2014-10-06 11:45:00,62.34,62.36,62.27,62.28,29700.0,45.6825,45.6972,45.6312,45.6385,29700.0
2014-10-06 11:50:00,62.28,62.34,62.28,62.3,21100.0,45.6385,45.6825,45.6385,45.6532,21100.0
2014-10-06 11:55:00,62.29,62.3,62.23,62.3,32000.0,45.6459,45.6532,45.6019,45.6532,32000.0
2014-10-06 12:00:00,62.3,62.39,62.3,62.38,16400.0,45.6532,45.7191,45.6532,45.7118,16400.0
2014-10-06 12:05:00,62.39,62.45,62.38,62.43,10800.0,45.7191,45.7631,45.7118,45.7485,10800.0
2014-10-06 12:10:00,62.43,62.43,62.38,62.4,19700.0,45.7485,45.7485,45.7118,45.7265,19700.0
2014-10-06 12:15:00,62.41,62.43,62.38,62.42,6400.0,45.7338,45.7485,45.7118,45.7411,6400.0
2014-10-06 12:20:00,62.42,62.43,62.36,62.38,17900.0,45.7411,45.7485,45.6972,45.7118,17900.0
2014-10-06 12:25:00,62.39,62.43,62.34,62.36,10300.0,45.7191,45.7485,45.6825,45.6972,10300.0
2014-10-06 12:30:00,62.36,62.38,62.31,62.38,12000.0,45.6972,45.7118,45.6605,45.7118,12000.0
2014-10-06 12:35:00,62.37,62.38,62.3,62.32,8500.0,45.7045,45.7118,45.6532,45.6679,8500.0
2014-10-06 12:40:00,62.33,62.36,62.25,62.27,18500.0,45.6752,45.6972,45.6166,45.6312,18500.0
2014-10-06 12:45:00,62.27,62.27,62.23,62.25,15200.0,45.6312,45.6312,45.6019,45.6166,15200.0
2014-10-06 12:50:00,62.25,62.31,62.25,62.25,9500.0,45.6166,45.6605,45.6166,45.6166,9500.0
2014-10-06 12:55:00,62.25,62.29,62.22,62.29,20800.0,45.6166,45.6459,45.5946,45.6459,20800.0
2014-10-06 13:00:00,62.29,62.41,62.25,62.41,22400.0,45.6459,45.7338,45.6166,45.7338,22400.0
2014-10-06 13:05:00,62.41,62.41,62.37,62.37,7900.0,45.7338,45.7338,45.7045,45.7045,7900.0
2014-10-06 13:10:00,62.37,62.39,62.34,62.38,22300.0,45.7045,45.7191,45.6825,45.7118,22300.0
2014-10-06 13:15:00,62.39,62.5,62.39,62.46,9900.0,45.7191,45.7998,45.7191,45.7704,9900.0
2014-10-06 13:20:00,62.46,62.47,62.42,62.45,13900.0,45.7704,45.7778,45.7411,45.7631,13900.0
2014-10-06 13:25:00,62.48,62.49,62.42,62.45,21700.0,45.7851,45.7924,45.7411,45.7631,21700.0
2014-10-06 13:30:00,62.46,62.46,62.39,62.39,14500.0,45.7704,45.7704,45.7191,45.7191,14500.0
2014-10-06 13:35:00,62.39,62.4,62.35,62.36,15000.0,45.7191,45.7265,45.6898,45.6972,15000.0
2014-10-06 13:40:00,62.36,62.36,62.33,62.35,4500.0,45.6972,45.6972,45.6752,45.6898,4500.0
2014-10-06 13:45:00,62.35,62.36,62.3,62.3,14300.0,45.6898,45.6972,45.6532,45.6532,14300.0
2014-10-06 13:50:00,62.29,62.34,62.27,62.32,17900.0,45.6459,45.6825,45.6312,45.6679,17900.0
2014-10-06 13:55:00,62.33,62.33,62.27,62.28,13300.0,45.6752,45.6752,45.6312,45.6385,13300.0
2014-10-06 14:00:00,62.3,62.33,62.29,62.3,20300.0,45.6532,45.6752,45.6459,45.6532,20300.0
2014-10-06 14:05:00,62.3,62.32,62.27,62.27,16900.0,45.6532,45.6679,45.6312,45.6312,16900.0
2014-10-06 14:10:00,62.28,62.3,62.26,62.28,12900.0,45.6385,45.6532,45.6239,45.6385,12900.0
2014-10-06 14:15:00,62.27,62.37,62.26,62.36,21700.0,45.6312,45.7045,45.6239,45.6972,21700.0
2014-10-06 14:20:00,62.36,62.49,62.36,62.49,19400.0,45.6972,45.7924,45.6972,45.7924,19400.0
2014-10-06 14:25:00,62.49,62.49,62.42,62.44,20600.0,45.7924,45.7924,45.7411,45.7558,20600.0
2014-10-06 14:30:00,62.44,62.46,62.41,62.44,79600.0,45.7558,45.7704,45.7338,45.7558,79600.0
2014-10-06 14:35:00,62.45,62.46,62.4,62.4,32000.0,45.7631,45.7704,45.7265,45.7265,32000.0
2014-10-06 14:40:00,62.39,62.39,62.33,62.34,21500.0,45.7191,45.7191,45.6752,45.6825,21500.0
2014-10-06 14:45:00,62.34,62.36,62.31,62.32,17800.0,45.6825,45.6972,45.6605,45.6679,17800.0
2014-10-06 14:50:00,62.32,62.33,62.29,62.3,18400.0,45.6679,45.6752,45.6459,45.6532,18400.0
2014-10-06 14:55:00,62.3,62.33,62.29,62.29,19100.0,45.6532,45.6752,45.6459,45.6459,19100.0
2014-10-06 15:00:00,62.29,62.3,62.22,62.27,58400.0,45.6459,45.6532,45.5946,45.6312,58400.0
2014-10-06 15:05:00,62.27,62.29,62.2,62.2,26400.0,45.6312,45.6459,45.5799,45.5799,26400.0
2014-10-06 15:10:00,62.21,62.27,62.19,62.24,28000.0,45.5872,45.6312,45.5726,45.6092,28000.0
2014-10-06 15:15:00,62.24,62.32,62.24,62.32,18700.0,45.6092,45.6679,45.6092,45.6679,18700.0
2014-10-06 15:20:00,62.32,62.42,62.28,62.42,34400.0,45.6679,45.7411,45.6385,45.7411,34400.0
2014-10-06 15:25:00,62.42,62.42,62.38,62.38,22600.0,45.7411,45.7411,45.7118,45.7118,22600.0
2014-10-06 15:30:00,62.38,62.38,62.33,62.36,32700.0,45.7118,45.7118,45.6752,45.6972,32700.0
2014-10-06 15:35:00,62.36,62.42,62.34,62.4,38200.0,45.6972,45.7411,45.6825,45.7265,38200.0
2014-10-06 15:40:00,62.4,62.4,62.33,62.34,38200.0,45.7265,45.7265,45.6752,45.6825,38200.0
2014-10-06 15:45:00,62.34,62.35,62.29,62.29,46000.0,45.6825,45.6898,45.6459,45.6459,46000.0
2014-10-06 15:50:00,62.29,62.33,62.27,62.32,96200.0,45.6459,45.6752,45.6312,45.6679,96200.0
2014-10-06 15:55:00,62.32,62.34,62.27,62.28,139000.0,45.6679,45.6825,45.6312,45.6385,139000.0
2014-10-07 09:30:00,62.02,62.08,61.62,61.66,151800.0,45.448,45.492,45.1549,45.1842,151800.0
2014-10-07 09:35:00,61.64,61.67,61.33,61.58,79300.0,45.1696,45.1915,44.9424,45.1256,79300.0
2014-10-07 09:40:00,61.58,61.72,61.58,61.66,54400.0,45.1256,45.2282,45.1256,45.1842,54400.0
2014-10-07 09:45:00,61.64,61.67,61.55,61.67,34300.0,45.1696,45.1915,45.1036,45.1915,34300.0
2014-10-07 09:50:00,61.66,61.81,61.65,61.73,87300.0,45.1842,45.2941,45.1769,45.2355,87300.0
2014-10-07 09:55:00,61.73,61.88,61.7,61.84,31000.0,45.2355,45.3454,45.2135,45.3161,31000.0
2014-10-07 10:00:00,61.84,61.93,61.82,61.87,35500.0,45.3161,45.3821,45.3015,45.3381,35500.0
2014-10-07 10:05:00,61.88,61.88,61.82,61.86,29100.0,45.3454,45.3454,45.3015,45.3308,29100.0
2014-10-07 10:10:00,61.86,61.91,61.81,61.84,36300.0,45.3308,45.3674,45.2941,45.3161,36300.0
2014-10-07 10:15:00,61.83,61.86,61.8,61.83,19000.0,45.3088,45.3308,45.2868,45.3088,19000.0
2014-10-07 10:20:00,61.84,61.86,61.78,61.81,13800.0,45.3161,45.3308,45.2721,45.2941,13800.0
2014-10-07 10:25:00,61.81,61.81,61.72,61.8,21600.0,45.2941,45.2941,45.2282,45.2868,21600.0
2014-10-07 10:30:00,61.8,61.94,61.8,61.85,41800.0,45.2868,45.3894,45.2868,45.3234,41800.0
2014-10-07 10:35:00,61.85,61.97,61.85,61.87,159500.0,45.3234,45.4114,45.3234,45.3381,159500.0
2014-10-07 10:40:00,61.88,61.95,61.84,61.84,121600.0,45.3454,45.3967,45.3161,45.3161,121600.0
2014-10-07 10:45:00,61.86,61.93,61.81,61.81,94600.0,45.3308,45.3821,45.2941,45.2941,94600.0
2014-10-07 10:50:00,61.83,61.91,61.8,61.87,18500.0,45.3088,45.3674,45.2868,45.3381,18500.0
2014-10-07 10:55:00,61.86,61.87,61.73,61.75,23300.0,45.3308,45.3381,45.2355,45.2502,23300.0
2014-10-07 11:00:00,61.75,61.78,61.67,61.69,27800.0,45.2502,45.2721,45.1915,45.2062,27800.0
2014-10-07 11:05:00,61.69,61.73,61.66,61.69,13200.0,45.2062,45.2355,45.1842,45.2062,13200.0
2014-10-07 11:10:00,61.7,61.7,61.61,61.63,12000.0,45.2135,45.2135,45.1476,45.1622,12000.0
2014-10-07 11:15:00,61.6,61.61,61.51,61.54,24700.0,45.1402,45.1476,45.0743,45.0963,24700.0
2014-10-07 11:20:00,61.54,61.6,61.54,61.56,17700.0,45.0963,45.1402,45.0963,45.1109,17700.0
2014-10-07 11:25:00,61.55,61.57,61.47,61.49,21800.0,45.1036,45.1183,45.045,45.0596,21800.0
2014-10-07 11:30:00,61.5,61.6,61.47,61.58,33400.0,45.067,45.1402,45.045,45.1256,33400.0
2014-10-07 11:35:00,61.58,61.58,61.5,61.54,16000.0,45.1256,45.1256,45.067,45.0963,16000.0
2014-10-07 11:40:00,61.54,61.66,61.54,61.66,11300.0,45.0963,45.1842,45.0963,45.1842,11300.0
2014-10-07 11:45:00,61.65,61.66,61.59,61.61,10500.0,45.1769,45.1842,45.1329,45.1476,10500.0
2014-10-07 11:50:00,61.61,61.61,61.53,61.6,15600.0,45.1476,45.1476,45.0889,45.1402,15600.0
2014-10-07 11:55:00,61.61,61.64,61.56,61.56,26500.0,45.1476,45.1696,45.1109,45.1109,26500.0
2014-10-07 12:00:00,61.57,61.58,61.51,61.54,9900.0,45.1183,45.1256,45.0743,45.0963,9900.0
2014-10-07 12:05:00,61.54,61.65,61.53,61.64,13300.0,45.0963,45.1769,45.0889,45.1696,13300.0
2014-10-07 12:10:00,61.63,61.7,61.63,61.7,33900.0,45.1622,45.2135,45.1622,45.2135,33900.0
2014-10-07 12:15:00,61.71,61.73,61.67,61.7,11400.0,45.2208,45.2355,45.1915,45.2135,11400.0
2014-10-07 12:20:00,61.7,61.73,61.68,61.71,10700.0,45.2135,45.2355,45.1989,45.2208,10700.0
2014-10-07 12:25:00,61.71,61.75,61.7,61.73,11800.0,45.2208,45.2502,45.2135,45.2355,11800.0
2014-10-07 12:30:00,61.73,61.74,61.64,61.64,17300.0,45.2355,45.2428,45.1696,45.1696,17300.0
2014-10-07 12:35:00,61.64,61.68,61.63,61.65,10800.0,45.1696,45.1989,45.1622,45.1769,10800.0
2014-10-07 12:40:00,61.66,61.69,61.64,61.66,13300.0,45.1842,45.2062,45.1696,45.1842,13300.0
2014-10-07 12:45:00,61.67,61.7,61.58,61.58,24300.0,45.1915,45.2135,45.1256,45.1256,24300.0
2014-10-07 12:50:00,61.56,61.64,61.56,61.61,15600.0,45.1109,45.1696,45.1109,45.1476,15600.0
2014-10-07 12:55:00,61.62,61.65,61.62,61.65,8800.0,45.1549,45.1769,45.1549,45.1769,8800.0
2014-10-07 13:00:00,61.64,61.66,61.59,61.65,22900.0,45.1696,45.1842,45.1329,45.1769,22900.0
2014-10-07 13:05:00,61.65,61.65,61.58,61.63,32100.0,45.1769,45.1769,45.1256,45.1622,32100.0
2014-10-07 13:10:00,61.63,61.7,61.61,61.7,33400.0,45.1622,45.2135,45.1476,45.2135,33400.0
2014-10-07 13:15:00,61.71,61.73,61.68,61.7,17500.0,45.2208,45.2355,45.1989,45.2135,17500.0
2014-10-07 13:20:00,61.68,61.72,61.65,61.66,10900.0,45.1989,45.2282,45.1769,45.1842,10900.0
2014-10-07 13:25:00,61.65,61.74,61.65,61.74,10200.0,45.1769,45.2428,45.1769,45.2428,10200.0
2014-10-07 13:30:00,61.74,61.75,61.7,61.73,12700.0,45.2428,45.2502,45.2135,45.2355,12700.0
2014-10-07 13:35:00,61.73,61.75,61.68,61.68,19200.0,45.2355,45.2502,45.1989,45.1989,19200.0
2014-10-07 13:40:00,61.67,61.7,61.64,61.64,11800.0,45.1915,45.2135,45.1696,45.1696,11800.0
2014-10-07 13:45:00,61.64,61.8,61.63,61.79,106700.0,45.1696,45.2868,45.1622,45.2795,106700.0
2014-10-07 13:50:00,61.79,61.9,61.78,61.9,33400.0,45.2795,45.3601,45.2721,45.3601,33400.0
2014-10-07 13:55:00,61.89,61.98,61.86,61.94,30200.0,45.3527,45.4187,45.3308,45.3894,30200.0
2014-10-07 14:00:00,61.94,61.94,61.83,61.88,38400.0,45.3894,45.3894,45.3088,45.3454,38400.0
2014-10-07 14:05:00,61.87,61.92,61.85,61.89,25100.0,45.3381,45.3747,45.3234,45.3527,25100.0
2014-10-07 14:10:00,61.89,61.93,61.87,61.9,40400.0,45.3527,45.3821,45.3381,45.3601,40400.0
2014-10-07 14:15:00,61.89,61.91,61.84,61.88,17000.0,45.3527,45.3674,45.3161,45.3454,17000.0
2014-10-07 14:20:00,61.88,61.91,61.77,61.79,27400.0,45.3454,45.3674,45.2648,45.2795,27400.0
2014-10-07 14:25:00,61.78,61.84,61.75,61.77,63800.0,45.2721,45.3161,45.2502,45.2648,63800.0
2014-10-07 14:30:00,61.77,61.77,61.66,61.73,42200.0,45.2648,45.2648,45.1842,45.2355,42200.0
2014-10-07 14:35:00,61.73,61.75,61.69,61.71,35300.0,45.2355,45.2502,45.2062,45.2208,35300.0
2014-10-07 14:40:00,61.72,61.74,61.68,61.72,19800.0,45.2282,45.2428,45.1989,45.2282,19800.0
2014-10-07 14:45:00,61.71,61.74,61.7,61.71,16900.0,45.2208,45.2428,45.2135,45.2208,16900.0
2014-10-07 14:50:00,61.7,61.73,61.67,61.68,25600.0,45.2135,45.2355,45.1915,45.1989,25600.0
2014-10-07 14:55:00,61.69,61.74,61.66,61.7,21900.0,45.2062,45.2428,45.1842,45.2135,21900.0
2014-10-07 15:00:00,61.7,61.73,61.65,61.72,38200.0,45.2135,45.2355,45.1769,45.2282,38200.0
2014-10-07 15:05:00,61.71,61.72,61.66,61.67,35500.0,45.2208,45.2282,45.1842,45.1915,35500.0
2014-10-07 15:10:00,61.67,61.7,61.64,61.7,35600.0,45.1915,45.2135,45.1696,45.2135,35600.0
2014-10-07 15:15:00,61.7,61.7,61.6,61.6,41800.0,45.2135,45.2135,45.1402,45.1402,41800.0
2014-10-07 15:20:00,61.6,61.63,61.55,61.56,34500.0,45.1402,45.1622,45.1036,45.1109,34500.0
2014-10-07 15:25:00,61.57,61.68,61.56,61.68,93600.0,45.1183,45.1989,45.1109,45.1989,93600.0
2014-10-07 15:30:00,61.68,61.76,61.66,61.72,85600.0,45.1989,45.2575,45.1842,45.2282,85600.0
2014-10-07 15:35:00,61.73,61.73,61.69,61.69,63400.0,45.2355,45.2355,45.2062,45.2062,63400.0
2014-10-07 15:40:00,61.69,61.73,61.67,61.69,64100.0,45.2062,45.2355,45.1915,45.2062,64100.0
2014-10-07 15:45:00,61.68,61.73,61.66,61.67,98800.0,45.1989,45.2355,45.1842,45.1915,98800.0
2014-10-07 15:50:00,61.67,61.68,61.6,61.63,116000.0,45.1915,45.1989,45.1402,45.1622,116000.0
2014-10-07 15:55:00,61.63,61.63,61.54,61.54,174800.0,45.1622,45.1622,45.0963,45.0963,174800.0
2014-10-08 09:30:00,61.68,61.96,61.59,61.76,89000.0,45.1989,45.404,45.1329,45.2575,89000.0
2014-10-08 09:35:00,61.76,61.92,61.72,61.78,26000.0,45.2575,45.3747,45.2282,45.2721,26000.0
2014-10-08 09:40:00,61.76,61.83,61.72,61.75,28500.0,45.2575,45.3088,45.2282,45.2502,28500.0
2014-10-08 09:45:00,61.75,61.79,61.73,61.75,21000.0,45.2502,45.2795,45.2355,45.2502,21000.0
2014-10-08 09:50:00,61.77,61.78,61.58,61.58,18900.0,45.2648,45.2721,45.1256,45.1256,18900.0
2014-10-08 09:55:00,61.59,61.62,61.52,61.59,21400.0,45.1329,45.1549,45.0816,45.1329,21400.0
2014-10-08 10:00:00,61.6,61.67,61.58,61.62,26400.0,45.1402,45.1915,45.1256,45.1549,26400.0
2014-10-08 10:05:00,61.62,61.69,61.57,61.62,89000.0,45.1549,45.2062,45.1183,45.1549,89000.0
2014-10-08 10:10:00,61.64,61.88,61.64,61.82,66500.0,45.1696,45.3454,45.1696,45.3015,66500.0
2014-10-08 10:15:00,61.82,62.06,61.81,61.99,133500.0,45.3015,45.4773,45.2941,45.426,133500.0
2014-10-08 10:20:00,61.98,62.04,61.95,61.98,88800.0,45.4187,45.4627,45.3967,45.4187,88800.0
2014-10-08 10:25:00,61.97,62.14,61.95,62.14,82400.0,45.4114,45.5359,45.3967,45.5359,82400.0
2014-10-08 10:30:00,62.13,62.25,62.1,62.11,54300.0,45.5286,45.6166,45.5066,45.514,54300.0
2014-10-08 10:35:00,62.11,62.15,62.01,62.11,54800.0,45.514,45.5433,45.4407,45.514,54800.0
2014-10-08 10:40:00,62.11,62.12,61.89,61.9,36200.0,45.514,45.5213,45.3527,45.3601,36200.0
2014-10-08 10:45:00,61.89,61.9,61.78,61.84,28200.0,45.3527,45.3601,45.2721,45.3161,28200.0
2014-10-08 10:50:00,61.83,61.98,61.76,61.94,82400.0,45.3088,45.4187,45.2575,45.3894,82400.0
2014-10-08 10:55:00,61.95,62.02,61.91,61.91,35200.0,45.3967,45.448,45.3674,45.3674,35200.0
2014-10-08 11:00:00,61.9,61.9,61.74,61.77,39000.0,45.3601,45.3601,45.2428,45.2648,39000.0
2014-10-08 11:05:00,61.78,61.86,61.73,61.84,40500.0,45.2721,45.3308,45.2355,45.3161,40500.0
2014-10-08 11:10:00,61.85,61.91,61.82,61.82,43900.0,45.3234,45.3674,45.3015,45.3015,43900.0
2014-10-08 11:15:00,61.82,61.82,61.71,61.72,18300.0,45.3015,45.3015,45.2208,45.2282,18300.0
2014-10-08 11:20:00,61.71,61.92,61.69,61.88,74900.0,45.2208,45.3747,45.2062,45.3454,74900.0
2014-10-08 11:25:00,61.88,61.89,61.8,61.85,94900.0,45.3454,45.3527,45.2868,45.3234,94900.0
2014-10-08 11:30:00,61.85,61.98,61.85,61.93,26300.0,45.3234,45.4187,45.3234,45.3821,26300.0
2014-10-08 11:35:00,61.93,61.97,61.87,61.88,63100.0,45.3821,45.4114,45.3381,45.3454,63100.0
2014-10-08 11:40:00,61.86,61.88,61.81,61.84,23900.0,45.3308,45.3454,45.2941,45.3161,23900.0
2014-10-08 11:45:00,61.84,61.85,61.83,61.83,21700.0,45.3161,45.3234,45.3088,45.3088,21700.0
2014-10-08 11:50:00,61.83,61.86,61.81,61.84,16800.0,45.3088,45.3308,45.2941,45.3161,16800.0
2014-10-08 11:55:00,61.84,61.86,61.77,61.84,41500.0,45.3161,45.3308,45.2648,45.3161,41500.0
2014-10-08 12:00:00,61.84,61.99,61.84,61.95,25800.0,45.3161,45.426,45.3161,45.3967,25800.0
2014-10-08 12:05:00,61.95,62.01,61.92,61.93,11600.0,45.3967,45.4407,45.3747,45.3821,11600.0
2014-10-08 12:10:00,61.93,61.99,61.9,61.91,20800.0,45.3821,45.426,45.3601,45.3674,20800.0
2014-10-08 12:15:00,61.91,61.93,61.89,61.91,15600.0,45.3674,45.3821,45.3527,45.3674,15600.0
2014-10-08 12:20:00,61.91,61.92,61.89,61.91,10600.0,45.3674,45.3747,45.3527,45.3674,10600.0
2014-10-08 12:25:00,61.91,61.92,61.84,61.84,12000.0,45.3674,45.3747,45.3161,45.3161,12000.0
2014-10-08 12:30:00,61.84,61.87,61.84,61.85,7000.0,45.3161,45.3381,45.3161,45.3234,7000.0
2014-10-08 12:35:00,61.86,61.91,61.85,61.87,25900.0,45.3308,45.3674,45.3234,45.3381,25900.0
2014-10-08 12:40:00,61.86,61.87,61.82,61.86,17600.0,45.3308,45.3381,45.3015,45.3308,17600.0
2014-10-08 12:45:00,61.86,61.87,61.83,61.87,13600.0,45.3308,45.3381,45.3088,45.3381,13600.0
2014-10-08 12:50:00,61.87,61.89,61.82,61.82,33900.0,45.3381,45.3527,45.3015,45.3015,33900.0
2014-10-08 12:55:00,61.82,61.86,61.82,61.86,10000.0,45.3015,45.3308,45.3015,45.3308,10000.0
2014-10-08 13:00:00,61.86,61.99,61.86,61.98,13900.0,45.3308,45.426,45.3308,45.4187,13900.0
2014-10-08 13:05:00,61.99,61.99,61.93,61.93,9300.0,45.426,45.426,45.3821,45.3821,9300.0
2014-10-08 13:10:00,61.93,61.95,61.92,61.94,30200.0,45.3821,45.3967,45.3747,45.3894,30200.0
2014-10-08 13:15:00,61.93,61.94,61.88,61.88,26400.0,45.3821,45.3894,45.3454,45.3454,26400.0
2014-10-08 13:20:00,61.87,61.93,61.86,61.9,8400.0,45.3381,45.3821,45.3308,45.3601,8400.0
2014-10-08 13:25:00,61.9,61.9,61.88,61.88,10500.0,45.3601,45.3601,45.3454,45.3454,10500.0
2014-10-08 13:30:00,61.88,61.89,61.84,61.86,9800.0,45.3454,45.3527,45.3161,45.3308,9800.0
2014-10-08 13:35:00,61.87,61.94,61.84,61.94,9400.0,45.3381,45.3894,45.3161,45.3894,9400.0
2014-10-08 13:40:00,61.95,61.97,61.92,61.97,49900.0,45.3967,45.4114,45.3747,45.4114,49900.0
2014-10-08 13:45:00,61.97,62.06,61.97,62.06,30100.0,45.4114,45.4773,45.4114,45.4773,30100.0
2014-10-08 13:50:00,62.06,62.06,61.97,61.98,79500.0,45.4773,45.4773,45.4114,45.4187,79500.0
2014-10-08 13:55:00,61.97,62.03,61.95,62.0,18300.0,45.4114,45.4553,45.3967,45.4334,18300.0
2014-10-08 14:00:00,62.0,62.24,62.0,62.2,62700.0,45.4334,45.6092,45.4334,45.5799,62700.0
2014-10-08 14:05:00,62.2,62.31,62.15,62.28,91100.0,45.5799,45.6605,45.5433,45.6385,91100.0
2014-10-08 14:10:00,62.28,62.4,62.28,62.34,22600.0,45.6385,45.7265,45.6385,45.6825,22600.0
2014-10-08 14:15:00,62.36,62.44,62.33,62.44,22700.0,45.6972,45.7558,45.6752,45.7558,22700.0
2014-10-08 14:20:00,62.43,62.51,62.43,62.5,31400.0,45.7485,45.8071,45.7485,45.7998,31400.0
2014-10-08 14:25:00,62.49,62.54,62.48,62.5,36600.0,45.7924,45.8291,45.7851,45.7998,36600.0
2014-10-08 14:30:00,62.5,62.62,62.49,62.61,45200.0,45.7998,45.8877,45.7924,45.8804,45200.0
2014-10-08 14:35:00,62.61,62.63,62.55,62.56,83200.0,45.8804,45.895,45.8364,45.8437,83200.0
2014-10-08 14:40:00,62.56,62.57,62.51,62.51,36700.0,45.8437,45.8511,45.8071,45.8071,36700.0
2014-10-08 14:45:00,62.5,62.53,62.45,62.45,32100.0,45.7998,45.8217,45.7631,45.7631,32100.0
2014-10-08 14:50:00,62.45,62.46,62.4,62.42,18500.0,45.7631,45.7704,45.7265,45.7411,18500.0
2014-10-08 14:55:00,62.4,62.45,62.38,62.45,37500.0,45.7265,45.7631,45.7118,45.7631,37500.0
2014-10-08 15:00:00,62.45,62.54,62.44,62.51,19000.0,45.7631,45.8291,45.7558,45.8071,19000.0
2014-10-08 15:05:00,62.51,62.58,62.51,62.57,31400.0,45.8071,45.8584,45.8071,45.8511,31400.0
2014-10-08 15:10:00,62.57,62.61,62.52,62.61,27500.0,45.8511,45.8804,45.8144,45.8804,27500.0
2014-10-08 15:15:00,62.6,62.65,62.57,62.64,46200.0,45.873,45.9097,45.8511,45.9023,46200.0
2014-10-08 15:20:00,62.63,62.75,62.61,62.7,55200.0,45.895,45.983,45.8804,45.9463,55200.0
2014-10-08 15:25:00,62.7,62.82,62.68,62.78,122800.0,45.9463,46.0342,45.9317,46.0049,122800.0
2014-10-08 15:30:00,62.78,62.79,62.73,62.76,35000.0,46.0049,46.0123,45.9683,45.9903,35000.0
2014-10-08 15:35:00,62.75,62.81,62.75,62.8,49500.0,45.983,46.0269,45.983,46.0196,49500.0
2014-10-08 15:40:00,62.8,62.95,62.79,62.95,169900.0,46.0196,46.1295,46.0123,46.1295,169900.0
2014-10-08 15:45:00,62.94,62.96,62.88,62.89,116300.0,46.1222,46.1368,46.0782,46.0855,116300.0
2014-10-08 15:50:00,62.88,62.89,62.81,62.83,118300.0,46.0782,46.0855,46.0269,46.0416,118300.0
2014-10-08 15:55:00,62.83,62.85,62.77,62.79,145700.0,46.0416,46.0562,45.9976,46.0123,145700.0
2014-10-09 09:30:00,62.75,63.09,62.53,62.91,72300.0,45.983,46.2321,45.8217,46.1002,72300.0
2014-10-09 09:35:00,62.89,62.99,62.75,62.88,105900.0,46.0855,46.1588,45.983,46.0782,105900.0
2014-10-09 09:40:00,62.9,62.99,62.8,62.99,73600.0,46.0929,46.1588,46.0196,46.1588,73600.0
2014-10-09 09:45:00,62.96,63.09,62.94,62.94,38100.0,46.1368,46.2321,46.1222,46.1222,38100.0
2014-10-09 09:50:00,62.94,63.0,62.88,62.97,41100.0,46.1222,46.1662,46.0782,46.1442,41100.0
2014-10-09 09:55:00,62.96,62.96,62.7,62.74,116100.0,46.1368,46.1368,45.9463,45.9756,116100.0
2014-10-09 10:00:00,62.74,62.8,62.72,62.77,29600.0,45.9756,46.0196,45.961,45.9976,29600.0
2014-10-09 10:05:00,62.77,62.83,62.75,62.78,32100.0,45.9976,46.0416,45.983,46.0049,32100.0
2014-10-09 10:10:00,62.78,62.78,62.68,62.77,31500.0,46.0049,46.0049,45.9317,45.9976,31500.0
2014-10-09 10:15:00,62.76,62.79,62.73,62.75,32100.0,45.9903,46.0123,45.9683,45.983,32100.0
2014-10-09 10:20:00,62.75,62.76,62.65,62.65,36300.0,45.983,45.9903,45.9097,45.9097,36300.0
2014-10-09 10:25:00,62.65,62.7,62.62,62.66,25700.0,45.9097,45.9463,45.8877,45.917,25700.0
2014-10-09 10:30:00,62.66,62.68,62.55,62.58,40900.0,45.917,45.9317,45.8364,45.8584,40900.0
2014-10-09 10:35:00,62.58,62.58,62.5,62.53,37200.0,45.8584,45.8584,45.7998,45.8217,37200.0
2014-10-09 10:40:00,62.53,62.54,62.5,62.51,23500.0,45.8217,45.8291,45.7998,45.8071,23500.0
2014-10-09 10:45:00,62.52,62.55,62.49,62.52,23800.0,45.8144,45.8364,45.7924,45.8144,23800.0
2014-10-09 10:50:00,62.52,62.55,62.5,62.52,34500.0,45.8144,45.8364,45.7998,45.8144,34500.0
2014-10-09 10:55:00,62.52,62.73,62.52,62.72,76600.0,45.8144,45.9683,45.8144,45.961,76600.0
2014-10-09 11:00:00,62.71,62.71,62.55,62.55,35100.0,45.9536,45.9536,45.8364,45.8364,35100.0
2014-10-09 11:05:00,62.55,62.66,62.54,62.63,44600.0,45.8364,45.917,45.8291,45.895,44600.0
2014-10-09 11:10:00,62.62,62.73,62.58,62.66,36900.0,45.8877,45.9683,45.8584,45.917,36900.0
2014-10-09 11:15:00,62.67,62.67,62.6,62.61,25300.0,45.9243,45.9243,45.873,45.8804,25300.0
2014-10-09 11:20:00,62.61,62.68,62.54,62.56,26500.0,45.8804,45.9317,45.8291,45.8437,26500.0
2014-10-09 11:25:00,62.56,62.67,62.56,62.58,37000.0,45.8437,45.9243,45.8437,45.8584,37000.0
2014-10-09 11:30:00,62.59,62.59,62.49,62.57,36300.0,45.8657,45.8657,45.7924,45.8511,36300.0
2014-10-09 11:35:00,62.57,62.58,62.41,62.44,32200.0,45.8511,45.8584,45.7338,45.7558,32200.0
2014-10-09 11:40:00,62.45,62.48,62.32,62.34,42700.0,45.7631,45.7851,45.6679,45.6825,42700.0
2014-10-09 11:45:00,62.34,62.37,62.26,62.29,27900.0,45.6825,45.7045,45.6239,45.6459,27900.0
2014-10-09 11:50:00,62.29,62.33,62.2,62.25,43600.0,45.6459,45.6752,45.5799,45.6166,43600.0
2014-10-09 11:55:00,62.22,62.23,62.13,62.18,72700.0,45.5946,45.6019,45.5286,45.5653,72700.0
2014-10-09 12:00:00,62.17,62.25,62.14,62.22,19200.0,45.5579,45.6166,45.5359,45.5946,19200.0
2014-10-09 12:05:00,62.22,62.24,62.12,62.12,24300.0,45.5946,45.6092,45.5213,45.5213,24300.0
2014-10-09 12:10:00,62.12,62.17,62.07,62.11,26800.0,45.5213,45.5579,45.4847,45.514,26800.0
2014-10-09 12:15:00,62.11,62.14,61.99,62.14,49900.0,45.514,45.5359,45.426,45.5359,49900.0
2014-10-09 12:20:00,62.13,62.13,62.01,62.02,14000.0,45.5286,45.5286,45.4407,45.448,14000.0
2014-10-09 12:25:00,62.03,62.03,61.93,62.0,46200.0,45.4553,45.4553,45.3821,45.4334,46200.0
2014-10-09 12:30:00,61.99,62.07,61.94,62.07,42800.0,45.426,45.4847,45.3894,45.4847,42800.0
2014-10-09 12:35:00,62.07,62.17,62.07,62.14,43600.0,45.4847,45.5579,45.4847,45.5359,43600.0
2014-10-09 12:40:00,62.12,62.12,62.02,62.06,154400.0,45.5213,45.5213,45.448,45.4773,154400.0
2014-10-09 12:45:00,62.06,62.06,61.91,61.99,17200.0,45.4773,45.4773,45.3674,45.426,17200.0
2014-10-09 12:50:00,61.96,61.99,61.92,61.94,7900.0,45.404,45.426,45.3747,45.3894,7900.0
2014-10-09 12:55:00,61.91,61.96,61.87,61.9,25800.0,45.3674,45.404,45.3381,45.3601,25800.0
2014-10-09 13:00:00,61.9,61.91,61.75,61.75,42300.0,45.3601,45.3674,45.2502,45.2502,42300.0
2014-10-09 13:05:00,61.76,61.77,61.66,61.68,42600.0,45.2575,45.2648,45.1842,45.1989,42600.0
2014-10-09 13:10:00,61.68,61.71,61.59,61.67,51700.0,45.1989,45.2208,45.1329,45.1915,51700.0
2014-10-09 13:15:00,61.67,61.75,61.62,61.72,20000.0,45.1915,45.2502,45.1549,45.2282,20000.0
2014-10-09 13:20:00,61.74,61.92,61.73,61.89,28700.0,45.2428,45.3747,45.2355,45.3527,28700.0
2014-10-09 13:25:00,61.88,61.92,61.86,61.86,23500.0,45.3454,45.3747,45.3308,45.3308,23500.0
2014-10-09 13:30:00,61.86,61.92,61.8,61.92,18800.0,45.3308,45.3747,45.2868,45.3747,18800.0
2014-10-09 13:35:00,61.92,62.03,61.91,62.0,24500.0,45.3747,45.4553,45.3674,45.4334,24500.0
2014-10-09 13:40:00,62.01,62.03,61.95,61.98,39000.0,45.4407,45.4553,45.3967,45.4187,39000.0
2014-10-09 13:45:00,61.98,62.03,61.94,61.96,32900.0,45.4187,45.4553,45.3894,45.404,32900.0
2014-10-09 13:50:00,61.97,62.0,61.81,61.82,41800.0,45.4114,45.4334,45.2941,45.3015,41800.0
2014-10-09 13:55:00,61.83,61.93,61.82,61.89,15200.0,45.3088,45.3821,45.3015,45.3527,15200.0
2014-10-09 14:00:00,61.88,61.89,61.75,61.77,24000.0,45.3454,45.3527,45.2502,45.2648,24000.0
2014-10-09 14:05:00,61.77,61.8,61.68,61.72,22400.0,45.2648,45.2868,45.1989,45.2282,22400.0
2014-10-09 14:10:00,61.72,61.74,61.63,61.64,29600.0,45.2282,45.2428,45.1622,45.1696,29600.0
2014-10-09 14:15:00,61.65,61.74,61.63,61.69,41800.0,45.1769,45.2428,45.1622,45.2062,41800.0
2014-10-09 14:20:00,61.68,61.7,61.6,61.68,23400.0,45.1989,45.2135,45.1402,45.1989,23400.0
2014-10-09 14:25:00,61.68,61.77,61.68,61.69,29600.0,45.1989,45.2648,45.1989,45.2062,29600.0
2014-10-09 14:30:00,61.68,61.68,61.54,61.55,88300.0,45.1989,45.1989,45.0963,45.1036,88300.0
2014-10-09 14:35:00,61.56,61.79,61.56,61.74,40500.0,45.1109,45.2795,45.1109,45.2428,40500.0
2014-10-09 14:40:00,61.74,61.75,61.64,61.72,24900.0,45.2428,45.2502,45.1696,45.2282,24900.0
2014-10-09 14:45:00,61.73,61.74,61.59,61.6,42000.0,45.2355,45.2428,45.1329,45.1402,42000.0
2014-10-09 14:50:00,61.59,61.62,61.57,61.59,51500.0,45.1329,45.1549,45.1183,45.1329,51500.0
2014-10-09 14:55:00,61.59,61.59,61.48,61.5,70700.0,45.1329,45.1329,45.0523,45.067,70700.0
2014-10-09 15:00:00,61.49,61.52,61.42,61.52,57800.0,45.0596,45.0816,45.0083,45.0816,57800.0
2014-10-09 15:05:00,61.52,61.55,61.43,61.45,49700.0,45.0816,45.1036,45.0157,45.0303,49700.0
2014-10-09 15:10:00,61.45,61.63,61.45,61.6,42300.0,45.0303,45.1622,45.0303,45.1402,42300.0
2014-10-09 15:15:00,61.59,61.71,61.51,61.65,56700.0,45.1329,45.2208,45.0743,45.1769,56700.0
2014-10-09 15:20:00,61.65,61.67,61.57,61.61,40700.0,45.1769,45.1915,45.1183,45.1476,40700.0
2014-10-09 15:25:00,61.62,61.7,61.58,61.61,44100.0,45.1549,45.2135,45.1256,45.1476,44100.0
2014-10-09 15:30:00,61.61,61.73,61.61,61.7,51600.0,45.1476,45.2355,45.1476,45.2135,51600.0
2014-10-09 15:35:00,61.7,61.78,61.64,61.69,95700.0,45.2135,45.2721,45.1696,45.2062,95700.0
2014-10-09 15:40:00,61.68,61.69,61.55,61.58,72700.0,45.1989,45.2062,45.1036,45.1256,72700.0
2014-10-09 15:45:00,61.58,61.58,61.51,61.56,124400.0,45.1256,45.1256,45.0743,45.1109,124400.0
2014-10-09 15:50:00,61.55,61.65,61.53,61.65,149000.0,45.1036,45.1769,45.0889,45.1769,149000.0
2014-10-09 15:55:00,61.65,61.74,61.57,61.59,243600.0,45.1769,45.2428,45.1183,45.1329,243600.0
2014-10-10 09:30:00,61.68,62.16,61.68,62.12,66700.0,45.1989,45.5506,45.1989,45.5213,66700.0
2014-10-10 09:35:00,62.08,62.43,62.07,62.42,43500.0,45.492,45.7485,45.4847,45.7411,43500.0
2014-10-10 09:40:00,62.44,62.44,62.21,62.41,31800.0,45.7558,45.7558,45.5872,45.7338,31800.0
2014-10-10 09:45:00,62.4,62.44,62.26,62.28,67300.0,45.7265,45.7558,45.6239,45.6385,67300.0
2014-10-10 09:50:00,62.3,62.3,61.92,61.93,101100.0,45.6532,45.6532,45.3747,45.3821,101100.0
2014-10-10 09:55:00,61.91,61.97,61.84,61.9,83500.0,45.3674,45.4114,45.3161,45.3601,83500.0
2014-10-10 10:00:00,61.88,61.92,61.71,61.72,58900.0,45.3454,45.3747,45.2208,45.2282,58900.0
2014-10-10 10:05:00,61.74,61.78,61.68,61.69,39400.0,45.2428,45.2721,45.1989,45.2062,39400.0
2014-10-10 10:10:00,61.69,61.8,61.52,61.57,62000.0,45.2062,45.2868,45.0816,45.1183,62000.0
2014-10-10 10:15:00,61.56,61.59,61.42,61.49,92600.0,45.1109,45.1329,45.0083,45.0596,92600.0
2014-10-10 10:20:00,61.51,61.56,61.35,61.53,158900.0,45.0743,45.1109,44.957,45.0889,158900.0
2014-10-10 10:25:00,61.52,61.71,61.47,61.49,75900.0,45.0816,45.2208,45.045,45.0596,75900.0
2014-10-10 10:30:00,61.5,61.51,61.37,61.38,45700.0,45.067,45.0743,44.9717,44.979,45700.0
2014-10-10 10:35:00,61.36,61.48,61.3,61.35,44800.0,44.9644,45.0523,44.9204,44.957,44800.0
2014-10-10 10:40:00,61.36,61.46,61.28,61.43,45800.0,44.9644,45.0376,44.9057,45.0157,45800.0
2014-10-10 10:45:00,61.45,61.53,61.34,61.43,55700.0,45.0303,45.0889,44.9497,45.0157,55700.0
2014-10-10 10:50:00,61.43,61.59,61.41,61.42,55900.0,45.0157,45.1329,45.001,45.0083,55900.0
2014-10-10 10:55:00,61.41,61.53,61.41,61.41,31700.0,45.001,45.0889,45.001,45.001,31700.0
2014-10-10 11:00:00,61.41,61.49,61.4,61.48,64800.0,45.001,45.0596,44.9937,45.0523,64800.0
2014-10-10 11:05:00,61.49,61.5,61.35,61.41,74200.0,45.0596,45.067,44.957,45.001,74200.0
2014-10-10 11:10:00,61.4,61.4,61.27,61.28,31300.0,44.9937,44.9937,44.8984,44.9057,31300.0
2014-10-10 11:15:00,61.27,61.28,61.2,61.28,83600.0,44.8984,44.9057,44.8471,44.9057,83600.0
2014-10-10 11:20:00,61.28,61.33,61.17,61.2,109500.0,44.9057,44.9424,44.8251,44.8471,109500.0
2014-10-10 11:25:00,61.21,61.38,61.2,61.36,49800.0,44.8544,44.979,44.8471,44.9644,49800.0
2014-10-10 11:30:00,61.37,61.37,61.18,61.19,51600.0,44.9717,44.9717,44.8325,44.8398,51600.0
2014-10-10 11:35:00,61.2,61.27,61.08,61.09,49400.0,44.8471,44.8984,44.7592,44.7665,49400.0
2014-10-10 11:40:00,61.09,61.1,60.85,60.96,183500.0,44.7665,44.7738,44.5906,44.6712,183500.0
2014-10-10 11:45:00,60.97,61.0,60.96,61.0,51100.0,44.6786,44.7006,44.6712,44.7006,51100.0
2014-10-10 11:50:00,61.0,61.17,61.0,61.15,43700.0,44.7006,44.8251,44.7006,44.8105,43700.0
2014-10-10 11:55:00,61.15,61.15,61.07,61.12,32700.0,44.8105,44.8105,44.7519,44.7885,32700.0
2014-10-10 12:00:00,61.15,61.33,61.12,61.32,49800.0,44.8105,44.9424,44.7885,44.9351,49800.0
2014-10-10 12:05:00,61.32,61.34,61.21,61.22,30600.0,44.9351,44.9497,44.8544,44.8618,30600.0
2014-10-10 12:10:00,61.22,61.29,61.15,61.29,50700.0,44.8618,44.9131,44.8105,44.9131,50700.0
2014-10-10 12:15:00,61.28,61.32,61.21,61.21,48100.0,44.9057,44.9351,44.8544,44.8544,48100.0
2014-10-10 12:20:00,61.2,61.21,61.13,61.17,64500.0,44.8471,44.8544,44.7958,44.8251,64500.0
2014-10-10 12:25:00,61.16,61.25,61.1,61.24,73900.0,44.8178,44.8838,44.7738,44.8764,73900.0
2014-10-10 12:30:00,61.25,61.53,61.25,61.42,63100.0,44.8838,45.0889,44.8838,45.0083,63100.0
2014-10-10 12:35:00,61.42,61.42,61.31,61.35,52500.0,45.0083,45.0083,44.9277,44.957,52500.0
2014-10-10 12:40:00,61.35,61.35,61.29,61.35,55400.0,44.957,44.957,44.9131,44.957,55400.0
2014-10-10 12:45:00,61.35,61.43,61.31,61.32,55500.0,44.957,45.0157,44.9277,44.9351,55500.0
2014-10-10 12:50:00,61.32,61.36,61.27,61.35,51400.0,44.9351,44.9644,44.8984,44.957,51400.0
2014-10-10 12:55:00,61.35,61.35,61.29,61.33,25700.0,44.957,44.957,44.9131,44.9424,25700.0
2014-10-10 13:00:00,61.33,61.37,61.27,61.27,36100.0,44.9424,44.9717,44.8984,44.8984,36100.0
2014-10-10 13:05:00,61.27,61.32,61.23,61.27,40900.0,44.8984,44.9351,44.8691,44.8984,40900.0
2014-10-10 13:10:00,61.28,61.3,61.24,61.26,31700.0,44.9057,44.9204,44.8764,44.8911,31700.0
2014-10-10 13:15:00,61.27,61.32,61.25,61.28,55800.0,44.8984,44.9351,44.8838,44.9057,55800.0
2014-10-10 13:20:00,61.27,61.3,61.24,61.27,33700.0,44.8984,44.9204,44.8764,44.8984,33700.0
2014-10-10 13:25:00,61.28,61.31,61.23,61.23,39200.0,44.9057,44.9277,44.8691,44.8691,39200.0
2014-10-10 13:30:00,61.24,61.27,61.22,61.22,35700.0,44.8764,44.8984,44.8618,44.8618,35700.0
2014-10-10 13:35:00,61.22,61.32,61.2,61.3,78500.0,44.8618,44.9351,44.8471,44.9204,78500.0
2014-10-10 13:40:00,61.3,61.32,61.29,61.3,46900.0,44.9204,44.9351,44.9131,44.9204,46900.0
2014-10-10 13:45:00,61.31,61.31,61.2,61.26,40500.0,44.9277,44.9277,44.8471,44.8911,40500.0
2014-10-10 13:50:00,61.26,61.28,61.21,61.22,48200.0,44.8911,44.9057,44.8544,44.8618,48200.0
2014-10-10 13:55:00,61.22,61.24,61.18,61.2,43200.0,44.8618,44.8764,44.8325,44.8471,43200.0
2014-10-10 14:00:00,61.2,61.27,61.19,61.24,66000.0,44.8471,44.8984,44.8398,44.8764,66000.0
2014-10-10 14:05:00,61.24,61.26,61.18,61.24,52900.0,44.8764,44.8911,44.8325,44.8764,52900.0
2014-10-10 14:10:00,61.25,61.25,61.17,61.19,56600.0,44.8838,44.8838,44.8251,44.8398,56600.0
2014-10-10 14:15:00,61.2,61.24,61.08,61.1,52700.0,44.8471,44.8764,44.7592,44.7738,52700.0
2014-10-10 14:20:00,61.1,61.19,61.09,61.15,60400.0,44.7738,44.8398,44.7665,44.8105,60400.0
2014-10-10 14:25:00,61.15,61.2,61.14,61.18,45500.0,44.8105,44.8471,44.8032,44.8325,45500.0
2014-10-10 14:30:00,61.18,61.2,61.14,61.17,49400.0,44.8325,44.8471,44.8032,44.8251,49400.0
2014-10-10 14:35:00,61.16,61.17,61.09,61.09,63200.0,44.8178,44.8251,44.7665,44.7665,63200.0
2014-10-10 14:40:00,61.1,61.19,61.06,61.19,28200.0,44.7738,44.8398,44.7445,44.8398,28200.0
2014-10-10 14:45:00,61.18,61.19,61.13,61.15,44700.0,44.8325,44.8398,44.7958,44.8105,44700.0
2014-10-10 14:50:00,61.14,61.16,61.08,61.1,49800.0,44.8032,44.8178,44.7592,44.7738,49800.0
2014-10-10 14:55:00,61.1,61.1,61.05,61.06,53600.0,44.7738,44.7738,44.7372,44.7445,53600.0
2014-10-10 15:00:00,61.07,61.08,60.95,60.98,66300.0,44.7519,44.7592,44.6639,44.6859,66300.0
2014-10-10 15:05:00,60.96,60.99,60.93,60.93,67300.0,44.6712,44.6932,44.6493,44.6493,67300.0
2014-10-10 15:10:00,60.93,61.02,60.93,61.0,69000.0,44.6493,44.7152,44.6493,44.7006,69000.0
2014-10-10 15:15:00,60.99,61.01,60.93,60.98,70000.0,44.6932,44.7079,44.6493,44.6859,70000.0
2014-10-10 15:20:00,60.98,61.0,60.96,61.0,70000.0,44.6859,44.7006,44.6712,44.7006,70000.0
2014-10-10 15:25:00,61.0,61.0,60.92,60.95,86700.0,44.7006,44.7006,44.6419,44.6639,86700.0
2014-10-10 15:30:00,60.95,60.98,60.86,60.86,99100.0,44.6639,44.6859,44.598,44.598,99100.0
2014-10-10 15:35:00,60.86,60.93,60.83,60.84,102500.0,44.598,44.6493,44.576,44.5833,102500.0
2014-10-10 15:40:00,60.84,60.85,60.73,60.74,166200.0,44.5833,44.5906,44.5027,44.51,166200.0
2014-10-10 15:45:00,60.74,60.78,60.6,60.62,220400.0,44.51,44.5393,44.4074,44.4221,220400.0
2014-10-10 15:50:00,60.63,60.65,60.62,60.62,212200.0,44.4294,44.4441,44.4221,44.4221,212200.0
2014-10-10 15:55:00,60.63,60.66,60.55,60.58,421700.0,44.4294,44.4514,44.3708,44.3928,421700.0
2014-10-13 09:30:00,60.55,60.61,60.23,60.33,97000.0,44.3708,44.4148,44.1363,44.2096,97000.0
2014-10-13 09:35:00,60.36,60.57,60.29,60.53,69600.0,44.2316,44.3855,44.1803,44.3561,69600.0
2014-10-13 09:40:00,60.53,60.53,60.28,60.28,52200.0,44.3561,44.3561,44.1729,44.1729,52200.0
2014-10-13 09:45:00,60.28,60.47,60.25,60.27,83600.0,44.1729,44.3122,44.151,44.1656,83600.0
2014-10-13 09:50:00,60.28,60.33,60.11,60.16,71000.0,44.1729,44.2096,44.0484,44.085,71000.0
2014-10-13 09:55:00,60.16,60.32,60.03,60.28,56300.0,44.085,44.2023,43.9897,44.1729,56300.0
2014-10-13 10:00:00,60.28,60.44,60.26,60.43,44500.0,44.1729,44.2902,44.1583,44.2829,44500.0
2014-10-13 10:05:00,60.44,60.55,60.38,60.5,88700.0,44.2902,44.3708,44.2462,44.3342,88700.0
2014-10-13 10:10:00,60.49,60.57,60.4,60.42,44300.0,44.3268,44.3855,44.2609,44.2755,44300.0
2014-10-13 10:15:00,60.42,60.42,60.34,60.36,21700.0,44.2755,44.2755,44.2169,44.2316,21700.0
2014-10-13 10:20:00,60.37,60.58,60.36,60.52,83800.0,44.2389,44.3928,44.2316,44.3488,83800.0
2014-10-13 10:25:00,60.51,60.6,60.5,60.5,65300.0,44.3415,44.4074,44.3342,44.3342,65300.0
2014-10-13 10:30:00,60.5,60.78,60.5,60.76,68800.0,44.3342,44.5393,44.3342,44.5247,68800.0
2014-10-13 10:35:00,60.76,60.86,60.71,60.84,52000.0,44.5247,44.598,44.4881,44.5833,52000.0
2014-10-13 10:40:00,60.85,60.92,60.59,60.61,132300.0,44.5906,44.6419,44.4001,44.4148,132300.0
2014-10-13 10:45:00,60.62,60.75,60.55,60.68,41900.0,44.4221,44.5174,44.3708,44.4661,41900.0
2014-10-13 10:50:00,60.67,60.91,60.66,60.9,44700.0,44.4587,44.6346,44.4514,44.6273,44700.0
2014-10-13 10:55:00,60.88,60.9,60.78,60.79,118400.0,44.6126,44.6273,44.5393,44.5467,118400.0
2014-10-13 11:00:00,60.78,60.93,60.71,60.93,31600.0,44.5393,44.6493,44.4881,44.6493,31600.0
2014-10-13 11:05:00,60.96,61.02,60.95,61.0,77700.0,44.6712,44.7152,44.6639,44.7006,77700.0
2014-10-13 11:10:00,61.01,61.04,60.92,60.95,49800.0,44.7079,44.7299,44.6419,44.6639,49800.0
2014-10-13 11:15:00,60.95,60.97,60.8,60.89,58300.0,44.6639,44.6786,44.554,44.62,58300.0
2014-10-13 11:20:00,60.88,60.92,60.84,60.86,67100.0,44.6126,44.6419,44.5833,44.598,67100.0
2014-10-13 11:25:00,60.86,60.93,60.81,60.87,40000.0,44.598,44.6493,44.5613,44.6053,40000.0
2014-10-13 11:30:00,60.86,61.0,60.86,60.96,39100.0,44.598,44.7006,44.598,44.6712,39100.0
2014-10-13 11:35:00,60.98,60.98,60.84,60.85,26400.0,44.6859,44.6859,44.5833,44.5906,26400.0
2014-10-13 11:40:00,60.84,60.92,60.84,60.89,24300.0,44.5833,44.6419,44.5833,44.62,24300.0
2014-10-13 11:45:00,60.9,60.97,60.89,60.94,26500.0,44.6273,44.6786,44.62,44.6566,26500.0
2014-10-13 11:50:00,60.94,61.0,60.9,60.91,32500.0,44.6566,44.7006,44.6273,44.6346,32500.0
2014-10-13 11:55:00,60.91,60.93,60.86,60.89,26700.0,44.6346,44.6493,44.598,44.62,26700.0
2014-10-13 12:00:00,60.89,60.94,60.85,60.94,78600.0,44.62,44.6566,44.5906,44.6566,78600.0
2014-10-13 12:05:00,60.94,60.94,60.86,60.88,34200.0,44.6566,44.6566,44.598,44.6126,34200.0
2014-10-13 12:10:00,60.88,60.93,60.87,60.9,25500.0,44.6126,44.6493,44.6053,44.6273,25500.0
2014-10-13 12:15:00,60.88,60.95,60.84,60.92,61000.0,44.6126,44.6639,44.5833,44.6419,61000.0
2014-10-13 12:20:00,60.93,60.95,60.89,60.92,74700.0,44.6493,44.6639,44.62,44.6419,74700.0
2014-10-13 12:25:00,60.92,60.97,60.89,60.97,101000.0,44.6419,44.6786,44.62,44.6786,101000.0
2014-10-13 12:30:00,60.97,61.07,60.92,61.0,150400.0,44.6786,44.7519,44.6419,44.7006,150400.0
2014-10-13 12:35:00,61.0,61.12,60.99,61.1,61600.0,44.7006,44.7885,44.6932,44.7738,61600.0
2014-10-13 12:40:00,61.1,61.21,61.1,61.21,88200.0,44.7738,44.8544,44.7738,44.8544,88200.0
2014-10-13 12:45:00,61.21,61.24,61.09,61.12,77400.0,44.8544,44.8764,44.7665,44.7885,77400.0
2014-10-13 12:50:00,61.13,61.13,61.09,61.13,17100.0,44.7958,44.7958,44.7665,44.7958,17100.0
2014-10-13 12:55:00,61.12,61.18,61.09,61.15,28800.0,44.7885,44.8325,44.7665,44.8105,28800.0
2014-10-13 13:00:00,61.16,61.26,61.15,61.23,59900.0,44.8178,44.8911,44.8105,44.8691,59900.0
2014-10-13 13:05:00,61.24,61.26,61.2,61.22,81100.0,44.8764,44.8911,44.8471,44.8618,81100.0
2014-10-13 13:10:00,61.23,61.29,61.2,61.23,37500.0,44.8691,44.9131,44.8471,44.8691,37500.0
2014-10-13 13:15:00,61.24,61.25,61.12,61.23,49800.0,44.8764,44.8838,44.7885,44.8691,49800.0
2014-10-13 13:20:00,61.21,61.39,61.21,61.39,36300.0,44.8544,44.9864,44.8544,44.9864,36300.0
2014-10-13 13:25:00,61.39,61.57,61.38,61.56,92300.0,44.9864,45.1183,44.979,45.1109,92300.0
2014-10-13 13:30:00,61.56,61.56,61.29,61.29,35300.0,45.1109,45.1109,44.9131,44.9131,35300.0
2014-10-13 13:35:00,61.29,61.33,61.27,61.27,34900.0,44.9131,44.9424,44.8984,44.8984,34900.0
2014-10-13 13:40:00,61.26,61.31,61.2,61.29,26600.0,44.8911,44.9277,44.8471,44.9131,26600.0
2014-10-13 13:45:00,61.29,61.37,61.29,61.35,42800.0,44.9131,44.9717,44.9131,44.957,42800.0
2014-10-13 13:50:00,61.34,61.34,61.27,61.27,25300.0,44.9497,44.9497,44.8984,44.8984,25300.0
2014-10-13 13:55:00,61.27,61.28,61.14,61.23,29400.0,44.8984,44.9057,44.8032,44.8691,29400.0
2014-10-13 14:00:00,61.24,61.27,61.17,61.21,49400.0,44.8764,44.8984,44.8251,44.8544,49400.0
2014-10-13 14:05:00,61.21,61.35,61.2,61.29,41800.0,44.8544,44.957,44.8471,44.9131,41800.0
2014-10-13 14:10:00,61.29,61.31,61.25,61.29,29700.0,44.9131,44.9277,44.8838,44.9131,29700.0
2014-10-13 14:15:00,61.28,61.32,61.26,61.28,37100.0,44.9057,44.9351,44.8911,44.9057,37100.0
2014-10-13 14:20:00,61.27,61.33,61.26,61.32,21000.0,44.8984,44.9424,44.8911,44.9351,21000.0
2014-10-13 14:25:00,61.32,61.36,61.31,61.33,20800.0,44.9351,44.9644,44.9277,44.9424,20800.0
2014-10-13 14:30:00,61.33,61.34,61.28,61.3,50200.0,44.9424,44.9497,44.9057,44.9204,50200.0
2014-10-13 14:35:00,61.3,61.32,61.2,61.23,22700.0,44.9204,44.9351,44.8471,44.8691,22700.0
2014-10-13 14:40:00,61.23,61.25,61.17,61.19,21700.0,44.8691,44.8838,44.8251,44.8398,21700.0
2014-10-13 14:45:00,61.19,61.19,61.09,61.1,29000.0,44.8398,44.8398,44.7665,44.7738,29000.0
2014-10-13 14:50:00,61.1,61.15,61.09,61.13,47700.0,44.7738,44.8105,44.7665,44.7958,47700.0
2014-10-13 14:55:00,61.12,61.13,61.02,61.02,47200.0,44.7885,44.7958,44.7152,44.7152,47200.0
2014-10-13 15:00:00,61.02,61.11,61.01,61.05,72200.0,44.7152,44.7812,44.7079,44.7372,72200.0
2014-10-13 15:05:00,61.05,61.1,61.01,61.02,40600.0,44.7372,44.7738,44.7079,44.7152,40600.0
2014-10-13 15:10:00,61.02,61.06,60.98,61.06,21500.0,44.7152,44.7445,44.6859,44.7445,21500.0
2014-10-13 15:15:00,61.07,61.07,60.88,60.9,49100.0,44.7519,44.7519,44.6126,44.6273,49100.0
2014-10-13 15:20:00,60.9,60.93,60.85,60.89,67200.0,44.6273,44.6493,44.5906,44.62,67200.0
2014-10-13 15:25:00,60.9,60.96,60.87,60.88,40300.0,44.6273,44.6712,44.6053,44.6126,40300.0
2014-10-13 15:30:00,60.88,60.89,60.54,60.69,221000.0,44.6126,44.62,44.3635,44.4734,221000.0
2014-10-13 15:35:00,60.69,60.75,60.57,60.58,75200.0,44.4734,44.5174,44.3855,44.3928,75200.0
2014-10-13 15:40:00,60.57,60.71,60.5,60.58,112200.0,44.3855,44.4881,44.3342,44.3928,112200.0
2014-10-13 15:45:00,60.57,60.62,60.53,60.55,204300.0,44.3855,44.4221,44.3561,44.3708,204300.0
2014-10-13 15:50:00,60.55,60.59,60.36,60.44,177000.0,44.3708,44.4001,44.2316,44.2902,177000.0
2014-10-13 15:55:00,60.44,60.49,60.41,60.44,234900.0,44.2902,44.3268,44.2682,44.2902,234900.0
2014-10-14 09:30:00,60.96,61.0,60.74,60.76,115200.0,44.6712,44.7006,44.51,44.5247,115200.0
2014-10-14 09:35:00,60.77,60.9,60.76,60.9,28200.0,44.532,44.6273,44.5247,44.6273,28200.0
2014-10-14 09:40:00,60.93,61.12,60.85,61.12,33100.0,44.6493,44.7885,44.5906,44.7885,33100.0
2014-10-14 09:45:00,61.12,61.18,61.06,61.08,31500.0,44.7885,44.8325,44.7445,44.7592,31500.0
2014-10-14 09:50:00,61.09,61.11,60.98,61.07,35100.0,44.7665,44.7812,44.6859,44.7519,35100.0
2014-10-14 09:55:00,61.03,61.15,60.98,61.15,24900.0,44.7225,44.8105,44.6859,44.8105,24900.0
2014-10-14 10:00:00,61.14,61.25,61.08,61.22,40900.0,44.8032,44.8838,44.7592,44.8618,40900.0
2014-10-14 10:05:00,61.2,61.37,61.14,61.35,36100.0,44.8471,44.9717,44.8032,44.957,36100.0
2014-10-14 10:10:00,61.34,61.38,61.31,61.34,58900.0,44.9497,44.979,44.9277,44.9497,58900.0
2014-10-14 10:15:00,61.35,61.4,61.25,61.29,92400.0,44.957,44.9937,44.8838,44.9131,92400.0
2014-10-14 10:20:00,61.27,61.43,61.27,61.38,35000.0,44.8984,45.0157,44.8984,44.979,35000.0
2014-10-14 10:25:00,61.41,61.43,61.3,61.34,75200.0,45.001,45.0157,44.9204,44.9497,75200.0
2014-10-14 10:30:00,61.35,61.38,61.22,61.27,36100.0,44.957,44.979,44.8618,44.8984,36100.0
2014-10-14 10:35:00,61.29,61.4,61.29,61.37,36700.0,44.9131,44.9937,44.9131,44.9717,36700.0
2014-10-14 10:40:00,61.37,61.57,61.37,61.54,83300.0,44.9717,45.1183,44.9717,45.0963,83300.0
2014-10-14 10:45:00,61.53,61.61,61.45,61.6,37100.0,45.0889,45.1476,45.0303,45.1402,37100.0
2014-10-14 10:50:00,61.61,61.77,61.58,61.67,61000.0,45.1476,45.2648,45.1256,45.1915,61000.0
2014-10-14 10:55:00,61.66,61.66,61.42,61.43,39000.0,45.1842,45.1842,45.0083,45.0157,39000.0
2014-10-14 11:00:00,61.44,61.47,61.2,61.25,113700.0,45.023,45.045,44.8471,44.8838,113700.0
2014-10-14 11:05:00,61.24,61.38,61.23,61.34,23300.0,44.8764,44.979,44.8691,44.9497,23300.0
2014-10-14 11:10:00,61.34,61.42,61.32,61.39,63500.0,44.9497,45.0083,44.9351,44.9864,63500.0
2014-10-14 11:15:00,61.39,61.54,61.39,61.54,20800.0,44.9864,45.0963,44.9864,45.0963,20800.0
2014-10-14 11:20:00,61.53,61.55,61.47,61.54,34300.0,45.0889,45.1036,45.045,45.0963,34300.0
2014-10-14 11:25:00,61.53,61.54,61.42,61.45,39300.0,45.0889,45.0963,45.0083,45.0303,39300.0
2014-10-14 11:30:00,61.44,61.49,61.26,61.33,24500.0,45.023,45.0596,44.8911,44.9424,24500.0
2014-10-14 11:35:00,61.33,61.45,61.31,61.41,23700.0,44.9424,45.0303,44.9277,45.001,23700.0
2014-10-14 11:40:00,61.41,61.51,61.39,61.51,46700.0,45.001,45.0743,44.9864,45.0743,46700.0
2014-10-14 11:45:00,61.5,61.63,61.44,61.63,44800.0,45.067,45.1622,45.023,45.1622,44800.0
2014-10-14 11:50:00,61.62,61.65,61.45,61.49,78800.0,45.1549,45.1769,45.0303,45.0596,78800.0
2014-10-14 11:55:00,61.49,61.54,61.44,61.49,18800.0,45.0596,45.0963,45.023,45.0596,18800.0
2014-10-14 12:00:00,61.49,61.51,61.38,61.4,14300.0,45.0596,45.0743,44.979,44.9937,14300.0
2014-10-14 12:05:00,61.4,61.51,61.39,61.47,14800.0,44.9937,45.0743,44.9864,45.045,14800.0
2014-10-14 12:10:00,61.47,61.52,61.44,61.47,14800.0,45.045,45.0816,45.023,45.045,14800.0
2014-10-14 12:15:00,61.48,61.54,61.43,61.46,20600.0,45.0523,45.0963,45.0157,45.0376,20600.0
2014-10-14 12:20:00,61.44,61.48,61.39,61.39,28400.0,45.023,45.0523,44.9864,44.9864,28400.0
2014-10-14 12:25:00,61.39,61.47,61.36,61.4,16600.0,44.9864,45.045,44.9644,44.9937,16600.0
2014-10-14 12:30:00,61.41,61.44,61.32,61.35,18900.0,45.001,45.023,44.9351,44.957,18900.0
2014-10-14 12:35:00,61.34,61.37,61.31,61.36,15200.0,44.9497,44.9717,44.9277,44.9644,15200.0
2014-10-14 12:40:00,61.34,61.4,61.32,61.39,10400.0,44.9497,44.9937,44.9351,44.9864,10400.0
2014-10-14 12:45:00,61.39,61.46,61.37,61.46,11100.0,44.9864,45.0376,44.9717,45.0376,11100.0
2014-10-14 12:50:00,61.45,61.46,61.4,61.43,21600.0,45.0303,45.0376,44.9937,45.0157,21600.0
2014-10-14 12:55:00,61.43,61.48,61.36,61.47,49200.0,45.0157,45.0523,44.9644,45.045,49200.0
2014-10-14 13:00:00,61.47,61.55,61.44,61.55,36300.0,45.045,45.1036,45.023,45.1036,36300.0
2014-10-14 13:05:00,61.55,61.69,61.53,61.68,36700.0,45.1036,45.2062,45.0889,45.1989,36700.0
2014-10-14 13:10:00,61.68,61.7,61.63,61.68,30200.0,45.1989,45.2135,45.1622,45.1989,30200.0
2014-10-14 13:15:00,61.67,61.73,61.6,61.64,19200.0,45.1915,45.2355,45.1402,45.1696,19200.0
2014-10-14 13:20:00,61.62,61.64,61.46,61.47,24100.0,45.1549,45.1696,45.0376,45.045,24100.0
2014-10-14 13:25:00,61.46,61.46,61.36,61.38,23300.0,45.0376,45.0376,44.9644,44.979,23300.0
2014-10-14 13:30:00,61.36,61.49,61.36,61.49,39200.0,44.9644,45.0596,44.9644,45.0596,39200.0
2014-10-14 13:35:00,61.49,61.5,61.39,61.47,27500.0,45.0596,45.067,44.9864,45.045,27500.0
2014-10-14 13:40:00,61.47,61.52,61.46,61.46,26000.0,45.045,45.0816,45.0376,45.0376,26000.0
2014-10-14 13:45:00,61.45,61.57,61.39,61.52,33000.0,45.0303,45.1183,44.9864,45.0816,33000.0
2014-10-14 13:50:00,61.51,61.59,61.49,61.56,22200.0,45.0743,45.1329,45.0596,45.1109,22200.0
2014-10-14 13:55:00,61.57,61.69,61.56,61.67,23300.0,45.1183,45.2062,45.1109,45.1915,23300.0
2014-10-14 14:00:00,61.65,61.74,61.63,61.69,33300.0,45.1769,45.2428,45.1622,45.2062,33300.0
2014-10-14 14:05:00,61.69,61.69,61.56,61.6,35400.0,45.2062,45.2062,45.1109,45.1402,35400.0
2014-10-14 14:10:00,61.57,61.67,61.56,61.63,24100.0,45.1183,45.1915,45.1109,45.1622,24100.0
2014-10-14 14:15:00,61.62,61.66,61.57,61.63,36400.0,45.1549,45.1842,45.1183,45.1622,36400.0
2014-10-14 14:20:00,61.63,61.66,61.48,61.49,38800.0,45.1622,45.1842,45.0523,45.0596,38800.0
2014-10-14 14:25:00,61.48,61.51,61.4,61.46,53300.0,45.0523,45.0743,44.9937,45.0376,53300.0
2014-10-14 14:30:00,61.46,61.57,61.42,61.42,39500.0,45.0376,45.1183,45.0083,45.0083,39500.0
2014-10-14 14:35:00,61.43,61.58,61.39,61.56,39500.0,45.0157,45.1256,44.9864,45.1109,39500.0
2014-10-14 14:40:00,61.57,61.68,61.57,61.68,42600.0,45.1183,45.1989,45.1183,45.1989,42600.0
2014-10-14 14:45:00,61.69,61.7,61.56,61.64,50400.0,45.2062,45.2135,45.1109,45.1696,50400.0
2014-10-14 14:50:00,61.65,61.67,61.48,61.51,46400.0,45.1769,45.1915,45.0523,45.0743,46400.0
2014-10-14 14:55:00,61.51,61.57,61.47,61.51,52500.0,45.0743,45.1183,45.045,45.0743,52500.0
2014-10-14 15:00:00,61.51,61.61,61.47,61.52,62400.0,45.0743,45.1476,45.045,45.0816,62400.0
2014-10-14 15:05:00,61.51,61.51,61.4,61.44,83400.0,45.0743,45.0743,44.9937,45.023,83400.0
2014-10-14 15:10:00,61.44,61.59,61.44,61.59,76900.0,45.023,45.1329,45.023,45.1329,76900.0
2014-10-14 15:15:00,61.59,61.6,61.52,61.57,87500.0,45.1329,45.1402,45.0816,45.1183,87500.0
2014-10-14 15:20:00,61.57,61.57,61.46,61.53,182300.0,45.1183,45.1183,45.0376,45.0889,182300.0
2014-10-14 15:25:00,61.53,61.59,61.51,61.57,98800.0,45.0889,45.1329,45.0743,45.1183,98800.0
2014-10-14 15:30:00,61.56,61.59,61.48,61.5,132500.0,45.1109,45.1329,45.0523,45.067,132500.0
2014-10-14 15:35:00,61.5,61.72,61.49,61.72,95000.0,45.067,45.2282,45.0596,45.2282,95000.0
2014-10-14 15:40:00,61.72,61.79,61.63,61.66,100300.0,45.2282,45.2795,45.1622,45.1842,100300.0
2014-10-14 15:45:00,61.66,61.82,61.64,61.78,177600.0,45.1842,45.3015,45.1696,45.2721,177600.0
2014-10-14 15:50:00,61.77,61.81,61.65,61.66,107300.0,45.2648,45.2941,45.1769,45.1842,107300.0
2014-10-14 15:55:00,61.66,61.71,61.6,61.68,212600.0,45.1842,45.2208,45.1402,45.1989,212600.0
2014-10-15 09:30:00,60.87,60.98,60.59,60.59,105900.0,44.6053,44.6859,44.4001,44.4001,105900.0
2014-10-15 09:35:00,60.6,60.64,60.37,60.51,60800.0,44.4074,44.4368,44.2389,44.3415,60800.0
2014-10-15 09:40:00,60.52,60.9,60.44,60.83,60400.0,44.3488,44.6273,44.2902,44.576,60400.0
2014-10-15 09:45:00,60.83,60.86,60.74,60.83,62600.0,44.576,44.598,44.51,44.576,62600.0
2014-10-15 09:50:00,60.83,60.96,60.76,60.85,40900.0,44.576,44.6712,44.5247,44.5906,40900.0
2014-10-15 09:55:00,60.89,61.0,60.78,60.98,56300.0,44.62,44.7006,44.5393,44.6859,56300.0
2014-10-15 10:00:00,60.98,61.22,60.95,60.98,47100.0,44.6859,44.8618,44.6639,44.6859,47100.0
2014-10-15 10:05:00,60.99,61.12,60.82,60.95,42500.0,44.6932,44.7885,44.5687,44.6639,42500.0
2014-10-15 10:10:00,60.95,61.24,60.93,61.13,38800.0,44.6639,44.8764,44.6493,44.7958,38800.0
2014-10-15 10:15:00,61.13,61.17,60.79,60.8,36000.0,44.7958,44.8251,44.5467,44.554,36000.0
2014-10-15 10:20:00,60.81,61.03,60.8,60.99,55700.0,44.5613,44.7225,44.554,44.6932,55700.0
2014-10-15 10:25:00,60.98,60.99,60.85,60.87,42200.0,44.6859,44.6932,44.5906,44.6053,42200.0
2014-10-15 10:30:00,60.87,60.92,60.79,60.79,41200.0,44.6053,44.6419,44.5467,44.5467,41200.0
2014-10-15 10:35:00,60.78,60.83,60.74,60.77,49500.0,44.5393,44.576,44.51,44.532,49500.0
2014-10-15 10:40:00,60.78,60.84,60.67,60.72,66700.0,44.5393,44.5833,44.4587,44.4954,66700.0
2014-10-15 10:45:00,60.72,60.76,60.63,60.69,67700.0,44.4954,44.5247,44.4294,44.4734,67700.0
2014-10-15 10:50:00,60.72,60.8,60.66,60.69,47700.0,44.4954,44.554,44.4514,44.4734,47700.0
2014-10-15 10:55:00,60.69,60.78,60.67,60.71,53800.0,44.4734,44.5393,44.4587,44.4881,53800.0
2014-10-15 11:00:00,60.71,61.06,60.56,60.81,181300.0,44.4881,44.7445,44.3781,44.5613,181300.0
2014-10-15 11:05:00,60.81,60.97,60.8,60.97,112500.0,44.5613,44.6786,44.554,44.6786,112500.0
2014-10-15 11:10:00,60.96,61.03,60.82,60.85,95500.0,44.6712,44.7225,44.5687,44.5906,95500.0
2014-10-15 11:15:00,60.85,60.86,60.69,60.76,61400.0,44.5906,44.598,44.4734,44.5247,61400.0
2014-10-15 11:20:00,60.75,60.75,60.66,60.71,49500.0,44.5174,44.5174,44.4514,44.4881,49500.0
2014-10-15 11:25:00,60.71,60.74,60.55,60.58,43700.0,44.4881,44.51,44.3708,44.3928,43700.0
2014-10-15 11:30:00,60.57,60.68,60.41,60.46,64200.0,44.3855,44.4661,44.2682,44.3049,64200.0
2014-10-15 11:35:00,60.47,60.48,60.39,60.43,38800.0,44.3122,44.3195,44.2536,44.2829,38800.0
2014-10-15 11:40:00,60.44,60.45,60.34,60.34,37100.0,44.2902,44.2975,44.2169,44.2169,37100.0
2014-10-15 11:45:00,60.34,60.36,60.2,60.22,43300.0,44.2169,44.2316,44.1143,44.129,43300.0
2014-10-15 11:50:00,60.23,60.4,60.21,60.35,54400.0,44.1363,44.2609,44.1217,44.2242,54400.0
2014-10-15 11:55:00,60.36,60.42,60.25,60.34,22400.0,44.2316,44.2755,44.151,44.2169,22400.0
2014-10-15 12:00:00,60.33,60.33,60.18,60.28,45500.0,44.2096,44.2096,44.0997,44.1729,45500.0
2014-10-15 12:05:00,60.26,60.31,60.17,60.2,26900.0,44.1583,44.1949,44.0923,44.1143,26900.0
2014-10-15 12:10:00,60.2,60.21,60.07,60.08,47600.0,44.1143,44.1217,44.0191,44.0264,47600.0
2014-10-15 12:15:00,60.08,60.11,59.91,59.97,107500.0,44.0264,44.0484,43.9018,43.9458,107500.0
2014-10-15 12:20:00,59.97,60.19,59.96,60.09,36500.0,43.9458,44.107,43.9385,44.0337,36500.0
2014-10-15 12:25:00,60.08,60.13,60.02,60.08,28700.0,44.0264,44.063,43.9824,44.0264,28700.0
2014-10-15 12:30:00,60.07,60.16,60.02,60.04,59100.0,44.0191,44.085,43.9824,43.9971,59100.0
2014-10-15 12:35:00,60.05,60.07,59.93,60.01,35800.0,44.0044,44.0191,43.9165,43.9751,35800.0
2014-10-15 12:40:00,60.01,60.1,59.91,59.99,79600.0,43.9751,44.041,43.9018,43.9604,79600.0
2014-10-15 12:45:00,59.98,60.13,59.95,59.98,52700.0,43.9531,44.063,43.9311,43.9531,52700.0
2014-10-15 12:50:00,59.97,59.97,59.78,59.9,65500.0,43.9458,43.9458,43.8065,43.8945,65500.0
2014-10-15 12:55:00,59.93,59.97,59.8,59.91,69100.0,43.9165,43.9458,43.8212,43.9018,69100.0
2014-10-15 13:00:00,59.9,59.97,59.81,59.95,59200.0,43.8945,43.9458,43.8285,43.9311,59200.0
2014-10-15 13:05:00,59.95,59.97,59.85,59.93,52300.0,43.9311,43.9458,43.8578,43.9165,52300.0
2014-10-15 13:10:00,59.93,59.95,59.8,59.8,88500.0,43.9165,43.9311,43.8212,43.8212,88500.0
2014-10-15 13:15:00,59.8,59.82,59.62,59.66,75500.0,43.8212,43.8359,43.6893,43.7186,75500.0
2014-10-15 13:20:00,59.66,59.67,59.44,59.52,70900.0,43.7186,43.7259,43.5574,43.616,70900.0
2014-10-15 13:25:00,59.52,59.55,59.32,59.45,67600.0,43.616,43.638,43.4695,43.5647,67600.0
2014-10-15 13:30:00,59.46,59.68,59.43,59.68,95200.0,43.5721,43.7333,43.5501,43.7333,95200.0
2014-10-15 13:35:00,59.66,59.68,59.46,59.66,45600.0,43.7186,43.7333,43.5721,43.7186,45600.0
2014-10-15 13:40:00,59.66,59.74,59.61,59.69,45000.0,43.7186,43.7772,43.682,43.7406,45000.0
2014-10-15 13:45:00,59.66,59.85,59.64,59.84,31600.0,43.7186,43.8578,43.704,43.8505,31600.0
2014-10-15 13:50:00,59.83,59.88,59.75,59.84,46300.0,43.8432,43.8798,43.7846,43.8505,46300.0
2014-10-15 13:55:00,59.83,59.86,59.75,59.77,44500.0,43.8432,43.8652,43.7846,43.7992,44500.0
2014-10-15 14:00:00,59.77,59.79,59.67,59.68,87300.0,43.7992,43.8139,43.7259,43.7333,87300.0
2014-10-15 14:05:00,59.67,59.79,59.63,59.69,51700.0,43.7259,43.8139,43.6966,43.7406,51700.0
2014-10-15 14:10:00,59.7,59.83,59.7,59.83,38500.0,43.7479,43.8432,43.7479,43.8432,38500.0
2014-10-15 14:15:00,59.84,60.1,59.84,60.07,46400.0,43.8505,44.041,43.8505,44.0191,46400.0
2014-10-15 14:20:00,60.06,60.08,59.85,59.87,68100.0,44.0117,44.0264,43.8578,43.8725,68100.0
2014-10-15 14:25:00,59.86,59.91,59.68,59.74,69800.0,43.8652,43.9018,43.7333,43.7772,69800.0
2014-10-15 14:30:00,59.73,59.86,59.7,59.81,62400.0,43.7699,43.8652,43.7479,43.8285,62400.0
2014-10-15 14:35:00,59.83,59.98,59.82,59.97,48200.0,43.8432,43.9531,43.8359,43.9458,48200.0
2014-10-15 14:40:00,59.97,60.01,59.85,59.86,69700.0,43.9458,43.9751,43.8578,43.8652,69700.0
2014-10-15 14:45:00,59.87,59.96,59.81,59.91,39900.0,43.8725,43.9385,43.8285,43.9018,39900.0
2014-10-15 14:50:00,59.92,60.09,59.92,60.02,43500.0,43.9091,44.0337,43.9091,43.9824,43500.0
2014-10-15 14:55:00,60.03,60.1,59.9,60.06,76700.0,43.9897,44.041,43.8945,44.0117,76700.0
2014-10-15 15:00:00,60.05,60.06,59.9,59.97,99400.0,44.0044,44.0117,43.8945,43.9458,99400.0
2014-10-15 15:05:00,59.97,60.07,59.79,59.92,274000.0,43.9458,44.0191,43.8139,43.9091,274000.0
2014-10-15 15:10:00,59.92,60.27,59.65,59.65,321200.0,43.9091,44.1656,43.7113,43.7113,321200.0
2014-10-15 15:15:00,59.66,59.81,59.29,59.5,296000.0,43.7186,43.8285,43.4475,43.6014,296000.0
2014-10-15 15:20:00,59.49,59.68,59.38,59.47,147500.0,43.594,43.7333,43.5134,43.5794,147500.0
2014-10-15 15:25:00,59.5,59.93,59.5,59.83,148400.0,43.6014,43.9165,43.6014,43.8432,148400.0
2014-10-15 15:30:00,59.84,59.92,59.8,59.86,172000.0,43.8505,43.9091,43.8212,43.8652,172000.0
2014-10-15 15:35:00,59.86,59.89,59.6,59.66,326100.0,43.8652,43.8872,43.6746,43.7186,326100.0
2014-10-15 15:40:00,59.66,59.87,59.62,59.76,239200.0,43.7186,43.8725,43.6893,43.7919,239200.0
2014-10-15 15:45:00,59.77,59.88,59.75,59.8,248400.0,43.7992,43.8798,43.7846,43.8212,248400.0
2014-10-15 15:50:00,59.79,60.0,59.76,60.0,261700.0,43.8139,43.9678,43.7919,43.9678,261700.0
2014-10-15 15:55:00,59.98,60.07,59.96,59.97,300500.0,43.9531,44.0191,43.9385,43.9458,300500.0
2014-10-16 09:30:00,58.83,59.2,58.72,59.12,133800.0,43.1104,43.3815,43.0298,43.3229,133800.0
2014-10-16 09:35:00,59.12,59.49,59.06,59.4,74900.0,43.3229,43.594,43.2789,43.5281,74900.0
2014-10-16 09:40:00,59.37,59.42,59.15,59.2,66500.0,43.5061,43.5427,43.3449,43.3815,66500.0
2014-10-16 09:45:00,59.21,59.34,59.1,59.33,44400.0,43.3889,43.4841,43.3082,43.4768,44400.0
2014-10-16 09:50:00,59.36,59.49,59.31,59.41,28000.0,43.4988,43.594,43.4621,43.5354,28000.0
2014-10-16 09:55:00,59.39,59.46,59.26,59.39,32200.0,43.5208,43.5721,43.4255,43.5208,32200.0
2014-10-16 10:00:00,59.42,59.57,59.3,59.52,30700.0,43.5427,43.6527,43.4548,43.616,30700.0
2014-10-16 10:05:00,59.51,59.58,59.34,59.56,33200.0,43.6087,43.66,43.4841,43.6453,33200.0
2014-10-16 10:10:00,59.54,59.54,59.15,59.18,39900.0,43.6307,43.6307,43.3449,43.3669,39900.0
2014-10-16 10:15:00,59.17,59.2,59.0,59.12,32700.0,43.3595,43.3815,43.235,43.3229,32700.0
2014-10-16 10:20:00,59.14,59.78,59.11,59.52,91100.0,43.3376,43.8065,43.3156,43.616,91100.0
2014-10-16 10:25:00,59.49,59.66,59.28,59.59,34200.0,43.594,43.7186,43.4402,43.6673,34200.0
2014-10-16 10:30:00,59.56,59.68,59.45,59.57,23900.0,43.6453,43.7333,43.5647,43.6527,23900.0
2014-10-16 10:35:00,59.55,59.7,59.52,59.6,19700.0,43.638,43.7479,43.616,43.6746,19700.0
2014-10-16 10:40:00,59.58,59.67,59.48,59.63,22200.0,43.66,43.7259,43.5867,43.6966,22200.0
2014-10-16 10:45:00,59.63,59.89,59.62,59.86,33800.0,43.6966,43.8872,43.6893,43.8652,33800.0
2014-10-16 10:50:00,59.84,59.88,59.7,59.73,31000.0,43.8505,43.8798,43.7479,43.7699,31000.0
2014-10-16 10:55:00,59.73,59.8,59.66,59.68,28000.0,43.7699,43.8212,43.7186,43.7333,28000.0
2014-10-16 11:00:00,59.69,59.8,59.6,59.67,28200.0,43.7406,43.8212,43.6746,43.7259,28200.0
2014-10-16 11:05:00,59.65,59.69,59.45,59.58,25100.0,43.7113,43.7406,43.5647,43.66,25100.0
2014-10-16 11:10:00,59.57,59.78,59.53,59.71,19600.0,43.6527,43.8065,43.6234,43.7553,19600.0
2014-10-16 11:15:00,59.7,59.88,59.62,59.88,80900.0,43.7479,43.8798,43.6893,43.8798,80900.0
2014-10-16 11:20:00,59.87,60.09,59.86,60.09,62900.0,43.8725,44.0337,43.8652,44.0337,62900.0
2014-10-16 11:25:00,60.1,60.1,59.93,59.98,29900.0,44.041,44.041,43.9165,43.9531,29900.0
2014-10-16 11:30:00,59.99,60.17,59.9,60.08,54500.0,43.9604,44.0923,43.8945,44.0264,54500.0
2014-10-16 11:35:00,60.05,60.11,59.92,59.92,22600.0,44.0044,44.0484,43.9091,43.9091,22600.0
2014-10-16 11:40:00,59.93,60.0,59.86,59.89,42100.0,43.9165,43.9678,43.8652,43.8872,42100.0
2014-10-16 11:45:00,59.9,59.99,59.76,59.8,43600.0,43.8945,43.9604,43.7919,43.8212,43600.0
2014-10-16 11:50:00,59.78,59.8,59.57,59.67,44400.0,43.8065,43.8212,43.6527,43.7259,44400.0
2014-10-16 11:55:00,59.66,59.75,59.62,59.7,22200.0,43.7186,43.7846,43.6893,43.7479,22200.0
2014-10-16 12:00:00,59.68,59.69,59.54,59.57,20200.0,43.7333,43.7406,43.6307,43.6527,20200.0
2014-10-16 12:05:00,59.59,59.73,59.58,59.72,15500.0,43.6673,43.7699,43.66,43.7626,15500.0
2014-10-16 12:10:00,59.72,59.77,59.6,59.73,27600.0,43.7626,43.7992,43.6746,43.7699,27600.0
2014-10-16 12:15:00,59.74,59.74,59.59,59.66,18200.0,43.7772,43.7772,43.6673,43.7186,18200.0
2014-10-16 12:20:00,59.68,59.77,59.68,59.73,16600.0,43.7333,43.7992,43.7333,43.7699,16600.0
2014-10-16 12:25:00,59.71,59.75,59.62,59.67,18600.0,43.7553,43.7846,43.6893,43.7259,18600.0
2014-10-16 12:30:00,59.67,59.71,59.56,59.62,17200.0,43.7259,43.7553,43.6453,43.6893,17200.0
2014-10-16 12:35:00,59.65,59.66,59.51,59.58,23700.0,43.7113,43.7186,43.6087,43.66,23700.0
2014-10-16 12:40:00,59.58,59.66,59.58,59.63,12700.0,43.66,43.7186,43.66,43.6966,12700.0
2014-10-16 12:45:00,59.63,59.69,59.57,59.67,25000.0,43.6966,43.7406,43.6527,43.7259,25000.0
2014-10-16 12:50:00,59.67,59.73,59.63,59.68,19100.0,43.7259,43.7699,43.6966,43.7333,19100.0
2014-10-16 12:55:00,59.67,59.8,59.67,59.75,27600.0,43.7259,43.8212,43.7259,43.7846,27600.0
2014-10-16 13:00:00,59.76,59.88,59.76,59.82,31900.0,43.7919,43.8798,43.7919,43.8359,31900.0
2014-10-16 13:05:00,59.83,59.83,59.74,59.76,20000.0,43.8432,43.8432,43.7772,43.7919,20000.0
2014-10-16 13:10:00,59.75,59.78,59.66,59.71,26200.0,43.7846,43.8065,43.7186,43.7553,26200.0
2014-10-16 13:15:00,59.71,59.76,59.67,59.72,29300.0,43.7553,43.7919,43.7259,43.7626,29300.0
2014-10-16 13:20:00,59.72,59.74,59.63,59.68,65700.0,43.7626,43.7772,43.6966,43.7333,65700.0
2014-10-16 13:25:00,59.69,59.73,59.64,59.68,115400.0,43.7406,43.7699,43.704,43.7333,115400.0
2014-10-16 13:30:00,59.68,59.69,59.6,59.62,43300.0,43.7333,43.7406,43.6746,43.6893,43300.0
2014-10-16 13:35:00,59.63,59.64,59.55,59.57,61800.0,43.6966,43.704,43.638,43.6527,61800.0
2014-10-16 13:40:00,59.57,59.66,59.56,59.66,34200.0,43.6527,43.7186,43.6453,43.7186,34200.0
2014-10-16 13:45:00,59.64,59.67,59.57,59.62,37200.0,43.704,43.7259,43.6527,43.6893,37200.0
2014-10-16 13:50:00,59.62,59.66,59.56,59.65,74000.0,43.6893,43.7186,43.6453,43.7113,74000.0
2014-10-16 13:55:00,59.64,59.66,59.55,59.55,71100.0,43.704,43.7186,43.638,43.638,71100.0
2014-10-16 14:00:00,59.57,59.65,59.5,59.65,41300.0,43.6527,43.7113,43.6014,43.7113,41300.0
2014-10-16 14:05:00,59.66,59.78,59.62,59.73,36600.0,43.7186,43.8065,43.6893,43.7699,36600.0
2014-10-16 14:10:00,59.73,59.78,59.57,59.59,22700.0,43.7699,43.8065,43.6527,43.6673,22700.0
2014-10-16 14:15:00,59.59,59.62,59.52,59.57,34600.0,43.6673,43.6893,43.616,43.6527,34600.0
2014-10-16 14:20:00,59.56,59.56,59.46,59.53,29400.0,43.6453,43.6453,43.5721,43.6234,29400.0
2014-10-16 14:25:00,59.5,59.62,59.48,59.57,35100.0,43.6014,43.6893,43.5867,43.6527,35100.0
2014-10-16 14:30:00,59.56,59.64,59.52,59.55,33300.0,43.6453,43.704,43.616,43.638,33300.0
2014-10-16 14:35:00,59.57,59.64,59.53,59.61,30700.0,43.6527,43.704,43.6234,43.682,30700.0
2014-10-16 14:40:00,59.63,59.63,59.51,59.52,30000.0,43.6966,43.6966,43.6087,43.616,30000.0
2014-10-16 14:45:00,59.52,59.55,59.32,59.32,40500.0,43.616,43.638,43.4695,43.4695,40500.0
2014-10-16 14:50:00,59.34,59.45,59.33,59.41,34600.0,43.4841,43.5647,43.4768,43.5354,34600.0
2014-10-16 14:55:00,59.43,59.45,59.27,59.28,65300.0,43.5501,43.5647,43.4328,43.4402,65300.0
2014-10-16 15:00:00,59.29,59.36,59.15,59.19,69100.0,43.4475,43.4988,43.3449,43.3742,69100.0
2014-10-16 15:05:00,59.2,59.32,59.18,59.32,38200.0,43.3815,43.4695,43.3669,43.4695,38200.0
2014-10-16 15:10:00,59.33,59.48,59.3,59.46,39400.0,43.4768,43.5867,43.4548,43.5721,39400.0
2014-10-16 15:15:00,59.47,59.54,59.42,59.44,41600.0,43.5794,43.6307,43.5427,43.5574,41600.0
2014-10-16 15:20:00,59.44,59.55,59.43,59.47,41300.0,43.5574,43.638,43.5501,43.5794,41300.0
2014-10-16 15:25:00,59.47,59.5,59.38,59.47,74000.0,43.5794,43.6014,43.5134,43.5794,74000.0
2014-10-16 15:30:00,59.47,59.53,59.4,59.52,95300.0,43.5794,43.6234,43.5281,43.616,95300.0
2014-10-16 15:35:00,59.52,59.54,59.36,59.4,61300.0,43.616,43.6307,43.4988,43.5281,61300.0
2014-10-16 15:40:00,59.38,59.5,59.38,59.42,59400.0,43.5134,43.6014,43.5134,43.5427,59400.0
2014-10-16 15:45:00,59.42,59.52,59.42,59.43,83300.0,43.5427,43.616,43.5427,43.5501,83300.0
2014-10-16 15:50:00,59.44,59.59,59.43,59.49,132900.0,43.5574,43.6673,43.5501,43.594,132900.0
2014-10-16 15:55:00,59.49,59.51,59.4,59.43,306700.0,43.594,43.6087,43.5281,43.5501,306700.0
2014-10-17 09:30:00,59.93,60.06,59.41,59.45,236800.0,43.9165,44.0117,43.5354,43.5647,236800.0
2014-10-17 09:35:00,59.42,59.54,59.28,59.49,41900.0,43.5427,43.6307,43.4402,43.594,41900.0
2014-10-17 09:40:00,59.47,59.52,59.31,59.44,31900.0,43.5794,43.616,43.4621,43.5574,31900.0
2014-10-17 09:45:00,59.47,59.49,59.25,59.28,72700.0,43.5794,43.594,43.4182,43.4402,72700.0
2014-10-17 09:50:00,59.27,59.36,59.22,59.25,61700.0,43.4328,43.4988,43.3962,43.4182,61700.0
2014-10-17 09:55:00,59.25,59.26,59.05,59.05,145900.0,43.4182,43.4255,43.2716,43.2716,145900.0
2014-10-17 10:00:00,59.04,59.17,58.9,59.11,134400.0,43.2643,43.3595,43.1617,43.3156,134400.0
2014-10-17 10:05:00,59.14,59.18,59.1,59.13,36500.0,43.3376,43.3669,43.3082,43.3302,36500.0
2014-10-17 10:10:00,59.13,59.16,59.03,59.07,62500.0,43.3302,43.3522,43.257,43.2863,62500.0
2014-10-17 10:15:00,59.06,59.25,59.06,59.2,131100.0,43.2789,43.4182,43.2789,43.3815,131100.0
2014-10-17 10:20:00,59.2,59.28,59.16,59.2,95100.0,43.3815,43.4402,43.3522,43.3815,95100.0
2014-10-17 10:25:00,59.2,59.2,59.11,59.15,123500.0,43.3815,43.3815,43.3156,43.3449,123500.0
2014-10-17 10:30:00,59.15,59.22,59.12,59.2,99400.0,43.3449,43.3962,43.3229,43.3815,99400.0
2014-10-17 10:35:00,59.2,59.21,59.09,59.1,32500.0,43.3815,43.3889,43.3009,43.3082,32500.0
2014-10-17 10:40:00,59.1,59.16,58.98,59.03,87000.0,43.3082,43.3522,43.2203,43.257,87000.0
2014-10-17 10:45:00,59.04,59.04,58.91,58.92,51200.0,43.2643,43.2643,43.169,43.1763,51200.0
2014-10-17 10:50:00,58.92,59.03,58.92,59.01,66300.0,43.1763,43.257,43.1763,43.2423,66300.0
2014-10-17 10:55:00,59.01,59.15,59.0,59.13,43000.0,43.2423,43.3449,43.235,43.3302,43000.0
2014-10-17 11:00:00,59.13,59.19,59.11,59.13,74800.0,43.3302,43.3742,43.3156,43.3302,74800.0
2014-10-17 11:05:00,59.14,59.17,59.13,59.16,77400.0,43.3376,43.3595,43.3302,43.3522,77400.0
2014-10-17 11:10:00,59.17,59.27,59.16,59.25,75700.0,43.3595,43.4328,43.3522,43.4182,75700.0
2014-10-17 11:15:00,59.24,59.41,59.24,59.41,71200.0,43.4108,43.5354,43.4108,43.5354,71200.0
2014-10-17 11:20:00,59.42,59.42,59.25,59.28,128000.0,43.5427,43.5427,43.4182,43.4402,128000.0
2014-10-17 11:25:00,59.29,59.32,59.28,59.3,65100.0,43.4475,43.4695,43.4402,43.4548,65100.0
2014-10-17 11:30:00,59.31,59.37,59.28,59.34,60100.0,43.4621,43.5061,43.4402,43.4841,60100.0
2014-10-17 11:35:00,59.34,59.47,59.33,59.41,80900.0,43.4841,43.5794,43.4768,43.5354,80900.0
2014-10-17 11:40:00,59.42,59.45,59.35,59.39,33500.0,43.5427,43.5647,43.4914,43.5208,33500.0
2014-10-17 11:45:00,59.39,59.43,59.35,59.36,29800.0,43.5208,43.5501,43.4914,43.4988,29800.0
2014-10-17 11:50:00,59.36,59.37,59.34,59.36,34600.0,43.4988,43.5061,43.4841,43.4988,34600.0
2014-10-17 11:55:00,59.37,59.37,59.21,59.23,47000.0,43.5061,43.5061,43.3889,43.4035,47000.0
2014-10-17 12:00:00,59.23,59.35,59.22,59.33,37400.0,43.4035,43.4914,43.3962,43.4768,37400.0
2014-10-17 12:05:00,59.33,59.4,59.32,59.33,29700.0,43.4768,43.5281,43.4695,43.4768,29700.0
2014-10-17 12:10:00,59.33,59.34,59.22,59.33,33400.0,43.4768,43.4841,43.3962,43.4768,33400.0
2014-10-17 12:15:00,59.32,59.32,59.2,59.22,26400.0,43.4695,43.4695,43.3815,43.3962,26400.0
2014-10-17 12:20:00,59.21,59.31,59.2,59.3,37700.0,43.3889,43.4621,43.3815,43.4548,37700.0
2014-10-17 12:25:00,59.3,59.32,59.29,59.31,36300.0,43.4548,43.4695,43.4475,43.4621,36300.0
2014-10-17 12:30:00,59.31,59.31,59.28,59.3,58300.0,43.4621,43.4621,43.4402,43.4548,58300.0
2014-10-17 12:35:00,59.3,59.3,59.27,59.3,36700.0,43.4548,43.4548,43.4328,43.4548,36700.0
2014-10-17 12:40:00,59.29,59.37,59.22,59.32,34900.0,43.4475,43.5061,43.3962,43.4695,34900.0
2014-10-17 12:45:00,59.3,59.41,59.3,59.39,13600.0,43.4548,43.5354,43.4548,43.5208,13600.0
2014-10-17 12:50:00,59.39,59.39,59.28,59.3,38100.0,43.5208,43.5208,43.4402,43.4548,38100.0
2014-10-17 12:55:00,59.3,59.36,59.29,59.31,22900.0,43.4548,43.4988,43.4475,43.4621,22900.0
2014-10-17 13:00:00,59.31,59.45,59.31,59.4,68000.0,43.4621,43.5647,43.4621,43.5281,68000.0
2014-10-17 13:05:00,59.39,59.39,59.29,59.34,27400.0,43.5208,43.5208,43.4475,43.4841,27400.0
2014-10-17 13:10:00,59.34,59.34,59.24,59.28,39700.0,43.4841,43.4841,43.4108,43.4402,39700.0
2014-10-17 13:15:00,59.3,59.33,59.29,59.3,44100.0,43.4548,43.4768,43.4475,43.4548,44100.0
2014-10-17 13:20:00,59.3,59.3,59.23,59.24,22700.0,43.4548,43.4548,43.4035,43.4108,22700.0
2014-10-17 13:25:00,59.24,59.28,59.21,59.21,28600.0,43.4108,43.4402,43.3889,43.3889,28600.0
2014-10-17 13:30:00,59.21,59.26,59.16,59.2,42600.0,43.3889,43.4255,43.3522,43.3815,42600.0
2014-10-17 13:35:00,59.2,59.25,59.13,59.22,67800.0,43.3815,43.4182,43.3302,43.3962,67800.0
2014-10-17 13:40:00,59.22,59.22,59.1,59.11,27000.0,43.3962,43.3962,43.3082,43.3156,27000.0
2014-10-17 13:45:00,59.11,59.2,59.1,59.19,15400.0,43.3156,43.3815,43.3082,43.3742,15400.0
2014-10-17 13:50:00,59.17,59.23,59.16,59.22,19800.0,43.3595,43.4035,43.3522,43.3962,19800.0
2014-10-17 13:55:00,59.21,59.21,59.12,59.19,18800.0,43.3889,43.3889,43.3229,43.3742,18800.0
2014-10-17 14:00:00,59.19,59.19,59.04,59.06,85800.0,43.3742,43.3742,43.2643,43.2789,85800.0
2014-10-17 14:05:00,59.07,59.11,58.97,59.02,45100.0,43.2863,43.3156,43.213,43.2496,45100.0
2014-10-17 14:10:00,59.02,59.07,58.99,59.03,23500.0,43.2496,43.2863,43.2276,43.257,23500.0
2014-10-17 14:15:00,59.04,59.05,59.0,59.0,44600.0,43.2643,43.2716,43.235,43.235,44600.0
2014-10-17 14:20:00,59.01,59.08,58.98,59.07,72700.0,43.2423,43.2936,43.2203,43.2863,72700.0
2014-10-17 14:25:00,59.06,59.09,59.01,59.09,43700.0,43.2789,43.3009,43.2423,43.3009,43700.0
2014-10-17 14:30:00,59.1,59.16,59.07,59.12,45700.0,43.3082,43.3522,43.2863,43.3229,45700.0
2014-10-17 14:35:00,59.13,59.16,59.08,59.15,28600.0,43.3302,43.3522,43.2936,43.3449,28600.0
2014-10-17 14:40:00,59.15,59.21,59.14,59.2,51000.0,43.3449,43.3889,43.3376,43.3815,51000.0
2014-10-17 14:45:00,59.2,59.2,59.11,59.12,50300.0,43.3815,43.3815,43.3156,43.3229,50300.0
2014-10-17 14:50:00,59.12,59.16,59.1,59.15,54100.0,43.3229,43.3522,43.3082,43.3449,54100.0
2014-10-17 14:55:00,59.14,59.17,59.11,59.16,53100.0,43.3376,43.3595,43.3156,43.3522,53100.0
2014-10-17 15:00:00,59.15,59.17,59.01,59.07,72600.0,43.3449,43.3595,43.2423,43.2863,72600.0
2014-10-17 15:05:00,59.06,59.16,59.03,59.12,66600.0,43.2789,43.3522,43.257,43.3229,66600.0
2014-10-17 15:10:00,59.13,59.24,59.12,59.23,96100.0,43.3302,43.4108,43.3229,43.4035,96100.0
2014-10-17 15:15:00,59.23,59.24,59.19,59.21,54000.0,43.4035,43.4108,43.3742,43.3889,54000.0
2014-10-17 15:20:00,59.22,59.22,59.13,59.15,108900.0,43.3962,43.3962,43.3302,43.3449,108900.0
2014-10-17 15:25:00,59.15,59.2,59.15,59.19,53500.0,43.3449,43.3815,43.3449,43.3742,53500.0
2014-10-17 15:30:00,59.2,59.25,59.17,59.18,94000.0,43.3815,43.4182,43.3595,43.3669,94000.0
2014-10-17 15:35:00,59.18,59.24,59.18,59.22,138800.0,43.3669,43.4108,43.3669,43.3962,138800.0
2014-10-17 15:40:00,59.21,59.27,59.2,59.23,139700.0,43.3889,43.4328,43.3815,43.4035,139700.0
2014-10-17 15:45:00,59.23,59.31,59.23,59.26,145900.0,43.4035,43.4621,43.4035,43.4255,145900.0
2014-10-17 15:50:00,59.27,59.28,59.21,59.28,134000.0,43.4328,43.4402,43.3889,43.4402,134000.0
2014-10-17 15:55:00,59.28,59.29,59.04,59.07,459700.0,43.4402,43.4475,43.2643,43.2863,459700.0
2014-10-20 09:30:00,58.96,59.28,58.96,59.08,101300.0,43.2057,43.4402,43.2057,43.2936,101300.0
2014-10-20 09:35:00,59.06,59.35,59.05,59.33,32600.0,43.2789,43.4914,43.2716,43.4768,32600.0
2014-10-20 09:40:00,59.35,59.35,59.16,59.29,42700.0,43.4914,43.4914,43.3522,43.4475,42700.0
2014-10-20 09:45:00,59.28,59.29,59.15,59.17,30500.0,43.4402,43.4475,43.3449,43.3595,30500.0
2014-10-20 09:50:00,59.16,59.27,59.14,59.24,33900.0,43.3522,43.4328,43.3376,43.4108,33900.0
2014-10-20 09:55:00,59.26,59.47,59.25,59.4,52300.0,43.4255,43.5794,43.4182,43.5281,52300.0
2014-10-20 10:00:00,59.41,59.47,59.32,59.33,36600.0,43.5354,43.5794,43.4695,43.4768,36600.0
2014-10-20 10:05:00,59.34,59.35,59.17,59.29,45200.0,43.4841,43.4914,43.3595,43.4475,45200.0
2014-10-20 10:10:00,59.29,59.37,59.29,59.29,34100.0,43.4475,43.5061,43.4475,43.4475,34100.0
2014-10-20 10:15:00,59.29,59.31,59.1,59.12,76500.0,43.4475,43.4621,43.3082,43.3229,76500.0
2014-10-20 10:20:00,59.12,59.14,59.05,59.12,127600.0,43.3229,43.3376,43.2716,43.3229,127600.0
2014-10-20 10:25:00,59.11,59.22,59.11,59.2,50900.0,43.3156,43.3962,43.3156,43.3815,50900.0
2014-10-20 10:30:00,59.21,59.25,59.17,59.19,41300.0,43.3889,43.4182,43.3595,43.3742,41300.0
2014-10-20 10:35:00,59.2,59.29,59.2,59.26,24200.0,43.3815,43.4475,43.3815,43.4255,24200.0
2014-10-20 10:40:00,59.27,59.39,59.27,59.36,29900.0,43.4328,43.5208,43.4328,43.4988,29900.0
2014-10-20 10:45:00,59.36,59.42,59.33,59.34,26200.0,43.4988,43.5427,43.4768,43.4841,26200.0
2014-10-20 10:50:00,59.33,59.35,59.26,59.33,34000.0,43.4768,43.4914,43.4255,43.4768,34000.0
2014-10-20 10:55:00,59.33,59.34,59.21,59.25,63800.0,43.4768,43.4841,43.3889,43.4182,63800.0
2014-10-20 11:00:00,59.26,59.33,59.22,59.31,23600.0,43.4255,43.4768,43.3962,43.4621,23600.0
2014-10-20 11:05:00,59.31,59.38,59.27,59.32,31800.0,43.4621,43.5134,43.4328,43.4695,31800.0
2014-10-20 11:10:00,59.34,59.46,59.29,59.41,25900.0,43.4841,43.5721,43.4475,43.5354,25900.0
2014-10-20 11:15:00,59.41,59.48,59.41,59.44,38800.0,43.5354,43.5867,43.5354,43.5574,38800.0
2014-10-20 11:20:00,59.44,59.52,59.41,59.48,28600.0,43.5574,43.616,43.5354,43.5867,28600.0
2014-10-20 11:25:00,59.49,59.55,59.47,59.49,21700.0,43.594,43.638,43.5794,43.594,21700.0
2014-10-20 11:30:00,59.5,59.57,59.49,59.54,45800.0,43.6014,43.6527,43.594,43.6307,45800.0
2014-10-20 11:35:00,59.53,59.59,59.52,59.59,42800.0,43.6234,43.6673,43.616,43.6673,42800.0
2014-10-20 11:40:00,59.58,59.69,59.54,59.58,53600.0,43.66,43.7406,43.6307,43.66,53600.0
2014-10-20 11:45:00,59.6,59.95,59.6,59.95,158600.0,43.6746,43.9311,43.6746,43.9311,158600.0
2014-10-20 11:50:00,59.94,59.96,59.87,59.92,51200.0,43.9238,43.9385,43.8725,43.9091,51200.0
2014-10-20 11:55:00,59.91,59.97,59.88,59.97,28200.0,43.9018,43.9458,43.8798,43.9458,28200.0
2014-10-20 12:00:00,59.96,59.97,59.91,59.91,37600.0,43.9385,43.9458,43.9018,43.9018,37600.0
2014-10-20 12:05:00,59.92,59.93,59.86,59.86,31700.0,43.9091,43.9165,43.8652,43.8652,31700.0
2014-10-20 12:10:00,59.86,59.93,59.85,59.93,50200.0,43.8652,43.9165,43.8578,43.9165,50200.0
2014-10-20 12:15:00,59.92,59.92,59.82,59.84,37400.0,43.9091,43.9091,43.8359,43.8505,37400.0
2014-10-20 12:20:00,59.83,59.88,59.83,59.86,17200.0,43.8432,43.8798,43.8432,43.8652,17200.0
2014-10-20 12:25:00,59.85,59.91,59.84,59.88,17700.0,43.8578,43.9018,43.8505,43.8798,17700.0
2014-10-20 12:30:00,59.88,59.88,59.76,59.85,37600.0,43.8798,43.8798,43.7919,43.8578,37600.0
2014-10-20 12:35:00,59.86,59.86,59.8,59.81,18300.0,43.8652,43.8652,43.8212,43.8285,18300.0
2014-10-20 12:40:00,59.82,59.84,59.77,59.81,27200.0,43.8359,43.8505,43.7992,43.8285,27200.0
2014-10-20 12:45:00,59.82,59.83,59.74,59.77,21200.0,43.8359,43.8432,43.7772,43.7992,21200.0
2014-10-20 12:50:00,59.77,59.77,59.71,59.76,20100.0,43.7992,43.7992,43.7553,43.7919,20100.0
2014-10-20 12:55:00,59.75,59.75,59.62,59.7,27100.0,43.7846,43.7846,43.6893,43.7479,27100.0
2014-10-20 13:00:00,59.7,59.73,59.67,59.71,14300.0,43.7479,43.7699,43.7259,43.7553,14300.0
2014-10-20 13:05:00,59.72,59.72,59.67,59.71,13300.0,43.7626,43.7626,43.7259,43.7553,13300.0
2014-10-20 13:10:00,59.71,59.72,59.66,59.67,19000.0,43.7553,43.7626,43.7186,43.7259,19000.0
2014-10-20 13:15:00,59.67,59.71,59.65,59.69,19600.0,43.7259,43.7553,43.7113,43.7406,19600.0
2014-10-20 13:20:00,59.7,59.75,59.7,59.73,15100.0,43.7479,43.7846,43.7479,43.7699,15100.0
2014-10-20 13:25:00,59.74,59.79,59.74,59.77,20100.0,43.7772,43.8139,43.7772,43.7992,20100.0
2014-10-20 13:30:00,59.76,59.78,59.74,59.75,15900.0,43.7919,43.8065,43.7772,43.7846,15900.0
2014-10-20 13:35:00,59.75,59.76,59.73,59.75,13500.0,43.7846,43.7919,43.7699,43.7846,13500.0
2014-10-20 13:40:00,59.75,59.81,59.75,59.78,20300.0,43.7846,43.8285,43.7846,43.8065,20300.0
2014-10-20 13:45:00,59.77,59.81,59.75,59.77,17200.0,43.7992,43.8285,43.7846,43.7992,17200.0
2014-10-20 13:50:00,59.77,59.78,59.7,59.72,26900.0,43.7992,43.8065,43.7479,43.7626,26900.0
2014-10-20 13:55:00,59.72,59.73,59.68,59.69,22000.0,43.7626,43.7699,43.7333,43.7406,22000.0
2014-10-20 14:00:00,59.68,59.75,59.68,59.72,50800.0,43.7333,43.7846,43.7333,43.7626,50800.0
2014-10-20 14:05:00,59.72,59.77,59.71,59.75,40000.0,43.7626,43.7992,43.7553,43.7846,40000.0
2014-10-20 14:10:00,59.75,59.84,59.75,59.84,40000.0,43.7846,43.8505,43.7846,43.8505,40000.0
2014-10-20 14:15:00,59.85,59.88,59.83,59.83,26800.0,43.8578,43.8798,43.8432,43.8432,26800.0
2014-10-20 14:20:00,59.82,59.84,59.75,59.77,39400.0,43.8359,43.8505,43.7846,43.7992,39400.0
2014-10-20 14:25:00,59.77,59.78,59.7,59.76,33600.0,43.7992,43.8065,43.7479,43.7919,33600.0
2014-10-20 14:30:00,59.77,59.83,59.77,59.8,31400.0,43.7992,43.8432,43.7992,43.8212,31400.0
2014-10-20 14:35:00,59.8,59.8,59.75,59.77,83400.0,43.8212,43.8212,43.7846,43.7992,83400.0
2014-10-20 14:40:00,59.77,59.85,59.77,59.85,45400.0,43.7992,43.8578,43.7992,43.8578,45400.0
2014-10-20 14:45:00,59.84,59.86,59.82,59.86,32000.0,43.8505,43.8652,43.8359,43.8652,32000.0
2014-10-20 14:50:00,59.85,59.87,59.83,59.85,32100.0,43.8578,43.8725,43.8432,43.8578,32100.0
2014-10-20 14:55:00,59.86,59.9,59.83,59.9,29400.0,43.8652,43.8945,43.8432,43.8945,29400.0
2014-10-20 15:00:00,59.9,59.95,59.89,59.94,32200.0,43.8945,43.9311,43.8872,43.9238,32200.0
2014-10-20 15:05:00,59.94,59.99,59.92,59.99,48300.0,43.9238,43.9604,43.9091,43.9604,48300.0
2014-10-20 15:10:00,59.99,60.07,59.97,60.06,59300.0,43.9604,44.0191,43.9458,44.0117,59300.0
2014-10-20 15:15:00,60.07,60.08,59.82,60.0,105900.0,44.0191,44.0264,43.8359,43.9678,105900.0
2014-10-20 15:20:00,59.99,60.04,59.97,60.04,41200.0,43.9604,43.9971,43.9458,43.9971,41200.0
2014-10-20 15:25:00,60.03,60.05,60.0,60.05,33300.0,43.9897,44.0044,43.9678,44.0044,33300.0
2014-10-20 15:30:00,60.04,60.11,60.02,60.1,49600.0,43.9971,44.0484,43.9824,44.041,49600.0
2014-10-20 15:35:00,60.1,60.11,60.05,60.06,74900.0,44.041,44.0484,44.0044,44.0117,74900.0
2014-10-20 15:40:00,60.07,60.15,60.06,60.15,69800.0,44.0191,44.0777,44.0117,44.0777,69800.0
2014-10-20 15:45:00,60.16,60.2,60.15,60.18,85600.0,44.085,44.1143,44.0777,44.0997,85600.0
2014-10-20 15:50:00,60.18,60.21,60.16,60.21,97800.0,44.0997,44.1217,44.085,44.1217,97800.0
2014-10-20 15:55:00,60.2,60.31,60.2,60.28,398200.0,44.1143,44.1949,44.1143,44.1729,398200.0
2014-10-21 09:30:00,60.69,60.8,60.41,60.8,150800.0,44.4734,44.554,44.2682,44.554,150800.0
2014-10-21 09:35:00,60.77,60.95,60.57,60.92,60600.0,44.532,44.6639,44.3855,44.6419,60600.0
2014-10-21 09:40:00,60.91,61.09,60.85,61.02,41900.0,44.6346,44.7665,44.5906,44.7152,41900.0
2014-10-21 09:45:00,61.03,61.28,61.02,61.22,29700.0,44.7225,44.9057,44.7152,44.8618,29700.0
2014-10-21 09:50:00,61.22,61.23,60.98,61.02,22200.0,44.8618,44.8691,44.6859,44.7152,22200.0
2014-10-21 09:55:00,61.02,61.07,61.01,61.01,25200.0,44.7152,44.7519,44.7079,44.7079,25200.0
2014-10-21 10:00:00,61.04,61.04,60.97,61.02,19200.0,44.7299,44.7299,44.6786,44.7152,19200.0
2014-10-21 10:05:00,61.03,61.17,61.02,61.14,80000.0,44.7225,44.8251,44.7152,44.8032,80000.0
2014-10-21 10:10:00,61.15,61.25,61.13,61.24,41000.0,44.8105,44.8838,44.7958,44.8764,41000.0
2014-10-21 10:15:00,61.24,61.24,61.13,61.17,31800.0,44.8764,44.8764,44.7958,44.8251,31800.0
2014-10-21 10:20:00,61.16,61.2,61.15,61.18,25600.0,44.8178,44.8471,44.8105,44.8325,25600.0
2014-10-21 10:25:00,61.18,61.22,61.16,61.22,34900.0,44.8325,44.8618,44.8178,44.8618,34900.0
2014-10-21 10:30:00,61.22,61.24,61.19,61.22,26000.0,44.8618,44.8764,44.8398,44.8618,26000.0
2014-10-21 10:35:00,61.21,61.23,61.17,61.21,31700.0,44.8544,44.8691,44.8251,44.8544,31700.0
2014-10-21 10:40:00,61.21,61.31,61.19,61.3,86800.0,44.8544,44.9277,44.8398,44.9204,86800.0
2014-10-21 10:45:00,61.3,61.48,61.3,61.48,70600.0,44.9204,45.0523,44.9204,45.0523,70600.0
2014-10-21 10:50:00,61.48,61.51,61.35,61.51,61800.0,45.0523,45.0743,44.957,45.0743,61800.0
2014-10-21 10:55:00,61.51,61.54,61.5,61.52,30400.0,45.0743,45.0963,45.067,45.0816,30400.0
2014-10-21 11:00:00,61.53,61.59,61.52,61.57,41000.0,45.0889,45.1329,45.0816,45.1183,41000.0
2014-10-21 11:05:00,61.58,61.72,61.58,61.7,97000.0,45.1256,45.2282,45.1256,45.2135,97000.0
2014-10-21 11:10:00,61.7,61.7,61.62,61.65,47900.0,45.2135,45.2135,45.1549,45.1769,47900.0
2014-10-21 11:15:00,61.65,61.7,61.64,61.69,37800.0,45.1769,45.2135,45.1696,45.2062,37800.0
2014-10-21 11:20:00,61.68,61.7,61.65,61.7,24900.0,45.1989,45.2135,45.1769,45.2135,24900.0
2014-10-21 11:25:00,61.69,61.7,61.66,61.67,40800.0,45.2062,45.2135,45.1842,45.1915,40800.0
2014-10-21 11:30:00,61.68,61.7,61.67,61.7,31900.0,45.1989,45.2135,45.1915,45.2135,31900.0
2014-10-21 11:35:00,61.7,61.79,61.7,61.76,74700.0,45.2135,45.2795,45.2135,45.2575,74700.0
2014-10-21 11:40:00,61.77,61.93,61.74,61.93,114100.0,45.2648,45.3821,45.2428,45.3821,114100.0
2014-10-21 11:45:00,61.92,61.94,61.86,61.88,51400.0,45.3747,45.3894,45.3308,45.3454,51400.0
2014-10-21 11:50:00,61.88,61.88,61.81,61.82,63400.0,45.3454,45.3454,45.2941,45.3015,63400.0
2014-10-21 11:55:00,61.82,61.88,61.79,61.85,24500.0,45.3015,45.3454,45.2795,45.3234,24500.0
2014-10-21 12:00:00,61.85,61.88,61.82,61.86,20300.0,45.3234,45.3454,45.3015,45.3308,20300.0
2014-10-21 12:05:00,61.86,61.87,61.83,61.85,45700.0,45.3308,45.3381,45.3088,45.3234,45700.0
2014-10-21 12:10:00,61.85,61.87,61.78,61.84,48900.0,45.3234,45.3381,45.2721,45.3161,48900.0
2014-10-21 12:15:00,61.84,61.88,61.81,61.87,27300.0,45.3161,45.3454,45.2941,45.3381,27300.0
2014-10-21 12:20:00,61.87,61.88,61.7,61.72,80900.0,45.3381,45.3454,45.2135,45.2282,80900.0
2014-10-21 12:25:00,61.72,61.81,61.72,61.8,33100.0,45.2282,45.2941,45.2282,45.2868,33100.0
2014-10-21 12:30:00,61.8,61.84,61.79,61.8,21900.0,45.2868,45.3161,45.2795,45.2868,21900.0
2014-10-21 12:35:00,61.79,61.8,61.79,61.79,13200.0,45.2795,45.2868,45.2795,45.2795,13200.0
2014-10-21 12:40:00,61.8,61.83,61.77,61.78,16500.0,45.2868,45.3088,45.2648,45.2721,16500.0
2014-10-21 12:45:00,61.79,61.83,61.76,61.78,25700.0,45.2795,45.3088,45.2575,45.2721,25700.0
2014-10-21 12:50:00,61.78,61.79,61.65,61.66,37200.0,45.2721,45.2795,45.1769,45.1842,37200.0
2014-10-21 12:55:00,61.65,61.66,61.6,61.6,31600.0,45.1769,45.1842,45.1402,45.1402,31600.0
2014-10-21 13:00:00,61.59,61.63,61.57,61.61,20000.0,45.1329,45.1622,45.1183,45.1476,20000.0
2014-10-21 13:05:00,61.61,61.61,61.53,61.54,24500.0,45.1476,45.1476,45.0889,45.0963,24500.0
2014-10-21 13:10:00,61.53,61.55,61.46,61.52,49200.0,45.0889,45.1036,45.0376,45.0816,49200.0
2014-10-21 13:15:00,61.52,61.53,61.5,61.52,9900.0,45.0816,45.0889,45.067,45.0816,9900.0
2014-10-21 13:20:00,61.52,61.54,61.42,61.42,43600.0,45.0816,45.0963,45.0083,45.0083,43600.0
2014-10-21 13:25:00,61.42,61.43,61.4,61.42,28500.0,45.0083,45.0157,44.9937,45.0083,28500.0
2014-10-21 13:30:00,61.42,61.57,61.41,61.57,44500.0,45.0083,45.1183,45.001,45.1183,44500.0
2014-10-21 13:35:00,61.57,61.57,61.51,61.55,31400.0,45.1183,45.1183,45.0743,45.1036,31400.0
2014-10-21 13:40:00,61.54,61.57,61.54,61.57,30200.0,45.0963,45.1183,45.0963,45.1183,30200.0
2014-10-21 13:45:00,61.56,61.6,61.55,61.6,21500.0,45.1109,45.1402,45.1036,45.1402,21500.0
2014-10-21 13:50:00,61.6,61.63,61.59,61.63,23800.0,45.1402,45.1622,45.1329,45.1622,23800.0
2014-10-21 13:55:00,61.63,61.63,61.56,61.58,29000.0,45.1622,45.1622,45.1109,45.1256,29000.0
2014-10-21 14:00:00,61.57,61.61,61.55,61.61,32900.0,45.1183,45.1476,45.1036,45.1476,32900.0
2014-10-21 14:05:00,61.61,61.69,61.61,61.69,20800.0,45.1476,45.2062,45.1476,45.2062,20800.0
2014-10-21 14:10:00,61.68,61.69,61.65,61.69,28600.0,45.1989,45.2062,45.1769,45.2062,28600.0
2014-10-21 14:15:00,61.69,61.71,61.65,61.65,26400.0,45.2062,45.2208,45.1769,45.1769,26400.0
2014-10-21 14:20:00,61.65,61.67,61.62,61.64,25000.0,45.1769,45.1915,45.1549,45.1696,25000.0
2014-10-21 14:25:00,61.64,61.66,61.64,61.65,24700.0,45.1696,45.1842,45.1696,45.1769,24700.0
2014-10-21 14:30:00,61.64,61.64,61.59,61.62,35100.0,45.1696,45.1696,45.1329,45.1549,35100.0
2014-10-21 14:35:00,61.62,61.72,61.62,61.71,27300.0,45.1549,45.2282,45.1549,45.2208,27300.0
2014-10-21 14:40:00,61.71,61.73,61.69,61.72,26500.0,45.2208,45.2355,45.2062,45.2282,26500.0
2014-10-21 14:45:00,61.73,61.73,61.61,61.63,32100.0,45.2355,45.2355,45.1476,45.1622,32100.0
2014-10-21 14:50:00,61.63,61.66,61.63,61.66,27000.0,45.1622,45.1842,45.1622,45.1842,27000.0
2014-10-21 14:55:00,61.66,61.67,61.63,61.63,23100.0,45.1842,45.1915,45.1622,45.1622,23100.0
2014-10-21 15:00:00,61.63,61.68,61.6,61.68,33000.0,45.1622,45.1989,45.1402,45.1989,33000.0
2014-10-21 15:05:00,61.68,61.68,61.63,61.63,38200.0,45.1989,45.1989,45.1622,45.1622,38200.0
2014-10-21 15:10:00,61.64,61.74,61.63,61.71,57900.0,45.1696,45.2428,45.1622,45.2208,57900.0
2014-10-21 15:15:00,61.71,61.73,61.68,61.73,32900.0,45.2208,45.2355,45.1989,45.2355,32900.0
2014-10-21 15:20:00,61.73,61.74,61.7,61.73,59200.0,45.2355,45.2428,45.2135,45.2355,59200.0
2014-10-21 15:25:00,61.73,61.79,61.71,61.79,58000.0,45.2355,45.2795,45.2208,45.2795,58000.0
2014-10-21 15:30:00,61.79,61.79,61.68,61.69,76100.0,45.2795,45.2795,45.1989,45.2062,76100.0
2014-10-21 15:35:00,61.7,61.75,61.69,61.69,75200.0,45.2135,45.2502,45.2062,45.2062,75200.0
2014-10-21 15:40:00,61.7,61.73,61.69,61.7,71100.0,45.2135,45.2355,45.2062,45.2135,71100.0
2014-10-21 15:45:00,61.69,61.7,61.65,61.65,117700.0,45.2062,45.2135,45.1769,45.1769,117700.0
2014-10-21 15:50:00,61.66,61.66,61.58,61.62,136300.0,45.1842,45.1842,45.1256,45.1549,136300.0
2014-10-21 15:55:00,61.62,61.64,61.61,61.64,158200.0,45.1549,45.1696,45.1476,45.1696,158200.0
2014-10-22 09:30:00,61.77,62.0,61.58,61.97,63700.0,45.2648,45.4334,45.1256,45.4114,63700.0
2014-10-22 09:35:00,61.97,62.0,61.81,61.81,51100.0,45.4114,45.4334,45.2941,45.2941,51100.0
2014-10-22 09:40:00,61.83,61.9,61.76,61.8,37500.0,45.3088,45.3601,45.2575,45.2868,37500.0
2014-10-22 09:45:00,61.8,61.83,61.7,61.81,16300.0,45.2868,45.3088,45.2135,45.2941,16300.0
2014-10-22 09:50:00,61.82,61.91,61.81,61.88,18800.0,45.3015,45.3674,45.2941,45.3454,18800.0
2014-10-22 09:55:00,61.9,61.9,61.81,61.82,34200.0,45.3601,45.3601,45.2941,45.3015,34200.0
2014-10-22 10:00:00,61.82,61.89,61.73,61.88,34300.0,45.3015,45.3527,45.2355,45.3454,34300.0
2014-10-22 10:05:00,61.9,61.92,61.7,61.71,43500.0,45.3601,45.3747,45.2135,45.2208,43500.0
2014-10-22 10:10:00,61.71,61.77,61.7,61.75,33400.0,45.2208,45.2648,45.2135,45.2502,33400.0
2014-10-22 10:15:00,61.75,61.79,61.68,61.76,20600.0,45.2502,45.2795,45.1989,45.2575,20600.0
2014-10-22 10:20:00,61.76,61.85,61.75,61.82,23600.0,45.2575,45.3234,45.2502,45.3015,23600.0
2014-10-22 10:25:00,61.83,61.89,61.8,61.87,79500.0,45.3088,45.3527,45.2868,45.3381,79500.0
2014-10-22 10:30:00,61.87,61.96,61.84,61.95,31700.0,45.3381,45.404,45.3161,45.3967,31700.0
2014-10-22 10:35:00,61.96,61.96,61.87,61.91,19400.0,45.404,45.404,45.3381,45.3674,19400.0
2014-10-22 10:40:00,61.9,61.92,61.8,61.85,14700.0,45.3601,45.3747,45.2868,45.3234,14700.0
2014-10-22 10:45:00,61.85,61.94,61.84,61.89,19900.0,45.3234,45.3894,45.3161,45.3527,19900.0
2014-10-22 10:50:00,61.89,61.96,61.89,61.95,18100.0,45.3527,45.404,45.3527,45.3967,18100.0
2014-10-22 10:55:00,61.95,61.96,61.91,61.95,21900.0,45.3967,45.404,45.3674,45.3967,21900.0
2014-10-22 11:00:00,61.94,62.03,61.91,62.02,33400.0,45.3894,45.4553,45.3674,45.448,33400.0
2014-10-22 11:05:00,62.02,62.04,62.02,62.03,12900.0,45.448,45.4627,45.448,45.4553,12900.0
2014-10-22 11:10:00,62.03,62.14,62.03,62.12,42400.0,45.4553,45.5359,45.4553,45.5213,42400.0
2014-10-22 11:15:00,62.11,62.14,62.08,62.13,35100.0,45.514,45.5359,45.492,45.5286,35100.0
2014-10-22 11:20:00,62.13,62.18,62.12,62.15,144500.0,45.5286,45.5653,45.5213,45.5433,144500.0
2014-10-22 11:25:00,62.14,62.16,62.08,62.14,54500.0,45.5359,45.5506,45.492,45.5359,54500.0
2014-10-22 11:30:00,62.15,62.2,62.11,62.19,52600.0,45.5433,45.5799,45.514,45.5726,52600.0
2014-10-22 11:35:00,62.19,62.3,62.19,62.28,74800.0,45.5726,45.6532,45.5726,45.6385,74800.0
2014-10-22 11:40:00,62.29,62.31,62.27,62.28,30500.0,45.6459,45.6605,45.6312,45.6385,30500.0
2014-10-22 11:45:00,62.28,62.31,62.26,62.27,24300.0,45.6385,45.6605,45.6239,45.6312,24300.0
2014-10-22 11:50:00,62.26,62.3,62.26,62.27,17400.0,45.6239,45.6532,45.6239,45.6312,17400.0
2014-10-22 11:55:00,62.27,62.31,62.27,62.31,36100.0,45.6312,45.6605,45.6312,45.6605,36100.0
2014-10-22 12:00:00,62.3,62.43,62.3,62.42,49600.0,45.6532,45.7485,45.6532,45.7411,49600.0
2014-10-22 12:05:00,62.42,62.43,62.37,62.4,39900.0,45.7411,45.7485,45.7045,45.7265,39900.0
2014-10-22 12:10:00,62.39,62.41,62.38,62.39,34900.0,45.7191,45.7338,45.7118,45.7191,34900.0
2014-10-22 12:15:00,62.38,62.38,62.19,62.2,59000.0,45.7118,45.7118,45.5726,45.5799,59000.0
2014-10-22 12:20:00,62.19,62.3,62.19,62.29,30300.0,45.5726,45.6532,45.5726,45.6459,30300.0
2014-10-22 12:25:00,62.28,62.29,62.23,62.23,34900.0,45.6385,45.6459,45.6019,45.6019,34900.0
2014-10-22 12:30:00,62.22,62.23,62.13,62.13,31600.0,45.5946,45.6019,45.5286,45.5286,31600.0
2014-10-22 12:35:00,62.13,62.14,62.01,62.07,54500.0,45.5286,45.5359,45.4407,45.4847,54500.0
2014-10-22 12:40:00,62.07,62.12,62.05,62.11,19400.0,45.4847,45.5213,45.47,45.514,19400.0
2014-10-22 12:45:00,62.11,62.14,61.96,61.98,30600.0,45.514,45.5359,45.404,45.4187,30600.0
2014-10-22 12:50:00,61.97,62.02,61.96,61.98,26500.0,45.4114,45.448,45.404,45.4187,26500.0
2014-10-22 12:55:00,61.98,62.05,61.98,62.05,42000.0,45.4187,45.47,45.4187,45.47,42000.0
2014-10-22 13:00:00,62.05,62.07,62.01,62.03,27900.0,45.47,45.4847,45.4407,45.4553,27900.0
2014-10-22 13:05:00,62.02,62.04,62.0,62.01,28100.0,45.448,45.4627,45.4334,45.4407,28100.0
2014-10-22 13:10:00,62.01,62.01,61.92,61.94,25900.0,45.4407,45.4407,45.3747,45.3894,25900.0
2014-10-22 13:15:00,61.93,61.98,61.93,61.95,15400.0,45.3821,45.4187,45.3821,45.3967,15400.0
2014-10-22 13:20:00,61.95,61.96,61.88,61.88,27700.0,45.3967,45.404,45.3454,45.3454,27700.0
2014-10-22 13:25:00,61.87,61.88,61.82,61.88,37600.0,45.3381,45.3454,45.3015,45.3454,37600.0
2014-10-22 13:30:00,61.88,61.9,61.81,61.82,18400.0,45.3454,45.3601,45.2941,45.3015,18400.0
2014-10-22 13:35:00,61.83,61.94,61.83,61.94,22700.0,45.3088,45.3894,45.3088,45.3894,22700.0
2014-10-22 13:40:00,61.95,61.99,61.95,61.97,19600.0,45.3967,45.426,45.3967,45.4114,19600.0
2014-10-22 13:45:00,61.98,61.98,61.95,61.95,15000.0,45.4187,45.4187,45.3967,45.3967,15000.0
2014-10-22 13:50:00,61.94,61.99,61.93,61.98,27300.0,45.3894,45.426,45.3821,45.4187,27300.0
2014-10-22 13:55:00,61.98,61.99,61.9,61.92,38900.0,45.4187,45.426,45.3601,45.3747,38900.0
2014-10-22 14:00:00,61.91,61.95,61.89,61.93,25000.0,45.3674,45.3967,45.3527,45.3821,25000.0
2014-10-22 14:05:00,61.93,62.0,61.92,61.98,32300.0,45.3821,45.4334,45.3747,45.4187,32300.0
2014-10-22 14:10:00,61.98,62.0,61.93,61.93,32200.0,45.4187,45.4334,45.3821,45.3821,32200.0
2014-10-22 14:15:00,61.92,61.92,61.83,61.84,28700.0,45.3747,45.3747,45.3088,45.3161,28700.0
2014-10-22 14:20:00,61.84,61.84,61.67,61.74,79500.0,45.3161,45.3161,45.1915,45.2428,79500.0
2014-10-22 14:25:00,61.73,61.81,61.7,61.7,44200.0,45.2355,45.2941,45.2135,45.2135,44200.0
2014-10-22 14:30:00,61.71,61.72,61.62,61.64,62800.0,45.2208,45.2282,45.1549,45.1696,62800.0
2014-10-22 14:35:00,61.64,61.73,61.64,61.65,39100.0,45.1696,45.2355,45.1696,45.1769,39100.0
2014-10-22 14:40:00,61.66,61.79,61.66,61.77,28000.0,45.1842,45.2795,45.1842,45.2648,28000.0
2014-10-22 14:45:00,61.78,61.78,61.73,61.74,27400.0,45.2721,45.2721,45.2355,45.2428,27400.0
2014-10-22 14:50:00,61.74,61.74,61.69,61.71,29900.0,45.2428,45.2428,45.2062,45.2208,29900.0
2014-10-22 14:55:00,61.7,61.77,61.7,61.76,64200.0,45.2135,45.2648,45.2135,45.2575,64200.0
2014-10-22 15:00:00,61.76,61.77,61.68,61.7,69900.0,45.2575,45.2648,45.1989,45.2135,69900.0
2014-10-22 15:05:00,61.7,61.74,61.66,61.73,34900.0,45.2135,45.2428,45.1842,45.2355,34900.0
2014-10-22 15:10:00,61.73,61.74,61.66,61.73,40000.0,45.2355,45.2428,45.1842,45.2355,40000.0
2014-10-22 15:15:00,61.72,61.73,61.66,61.66,37500.0,45.2282,45.2355,45.1842,45.1842,37500.0
2014-10-22 15:20:00,61.66,61.68,61.63,61.65,43300.0,45.1842,45.1989,45.1622,45.1769,43300.0
2014-10-22 15:25:00,61.65,61.66,61.62,61.62,36800.0,45.1769,45.1842,45.1549,45.1549,36800.0
2014-10-22 15:30:00,61.61,61.62,61.5,61.51,53900.0,45.1476,45.1549,45.067,45.0743,53900.0
2014-10-22 15:35:00,61.51,61.54,61.45,61.48,50700.0,45.0743,45.0963,45.0303,45.0523,50700.0
2014-10-22 15:40:00,61.48,61.48,61.4,61.4,59600.0,45.0523,45.0523,44.9937,44.9937,59600.0
2014-10-22 15:45:00,61.4,61.41,61.29,61.31,141700.0,44.9937,45.001,44.9131,44.9277,141700.0
2014-10-22 15:50:00,61.3,61.4,61.27,61.34,238600.0,44.9204,44.9937,44.8984,44.9497,238600.0
2014-10-22 15:55:00,61.33,61.37,61.33,61.35,114800.0,44.9424,44.9717,44.9424,44.957,114800.0
2014-10-23 09:30:00,61.79,62.05,61.69,62.05,55400.0,45.2795,45.47,45.2062,45.47,55400.0
2014-10-23 09:35:00,62.07,62.17,62.01,62.1,21200.0,45.4847,45.5579,45.4407,45.5066,21200.0
2014-10-23 09:40:00,62.07,62.1,61.9,61.95,25600.0,45.4847,45.5066,45.3601,45.3967,25600.0
2014-10-23 09:45:00,61.98,62.07,61.86,61.88,32200.0,45.4187,45.4847,45.3308,45.3454,32200.0
2014-10-23 09:50:00,61.9,62.02,61.87,62.02,9300.0,45.3601,45.448,45.3381,45.448,9300.0
2014-10-23 09:55:00,62.01,62.08,61.98,62.0,19900.0,45.4407,45.492,45.4187,45.4334,19900.0
2014-10-23 10:00:00,61.98,62.08,61.97,62.08,47900.0,45.4187,45.492,45.4114,45.492,47900.0
2014-10-23 10:05:00,62.09,62.28,62.08,62.27,38500.0,45.4993,45.6385,45.492,45.6312,38500.0
2014-10-23 10:10:00,62.26,62.26,62.21,62.24,25200.0,45.6239,45.6239,45.5872,45.6092,25200.0
2014-10-23 10:15:00,62.25,62.31,62.24,62.28,28400.0,45.6166,45.6605,45.6092,45.6385,28400.0
2014-10-23 10:20:00,62.28,62.32,62.25,62.3,16800.0,45.6385,45.6679,45.6166,45.6532,16800.0
2014-10-23 10:25:00,62.31,62.32,62.25,62.25,141800.0,45.6605,45.6679,45.6166,45.6166,141800.0
2014-10-23 10:30:00,62.26,62.35,62.25,62.35,167000.0,45.6239,45.6898,45.6166,45.6898,167000.0
2014-10-23 10:35:00,62.35,62.36,62.27,62.28,36500.0,45.6898,45.6972,45.6312,45.6385,36500.0
2014-10-23 10:40:00,62.28,62.28,62.12,62.16,39000.0,45.6385,45.6385,45.5213,45.5506,39000.0
2014-10-23 10:45:00,62.17,62.2,62.12,62.19,38000.0,45.5579,45.5799,45.5213,45.5726,38000.0
2014-10-23 10:50:00,62.19,62.27,62.18,62.25,24600.0,45.5726,45.6312,45.5653,45.6166,24600.0
2014-10-23 10:55:00,62.25,62.34,62.23,62.34,34800.0,45.6166,45.6825,45.6019,45.6825,34800.0
2014-10-23 11:00:00,62.33,62.34,62.24,62.28,64100.0,45.6752,45.6825,45.6092,45.6385,64100.0
2014-10-23 11:05:00,62.29,62.31,62.26,62.26,52800.0,45.6459,45.6605,45.6239,45.6239,52800.0
2014-10-23 11:10:00,62.26,62.35,62.25,62.34,25800.0,45.6239,45.6898,45.6166,45.6825,25800.0
2014-10-23 11:15:00,62.33,62.34,62.27,62.3,30000.0,45.6752,45.6825,45.6312,45.6532,30000.0
2014-10-23 11:20:00,62.29,62.3,62.18,62.18,25100.0,45.6459,45.6532,45.5653,45.5653,25100.0
2014-10-23 11:25:00,62.18,62.19,62.14,62.14,17000.0,45.5653,45.5726,45.5359,45.5359,17000.0
2014-10-23 11:30:00,62.14,62.28,62.13,62.28,13200.0,45.5359,45.6385,45.5286,45.6385,13200.0
2014-10-23 11:35:00,62.27,62.28,62.19,62.19,11700.0,45.6312,45.6385,45.5726,45.5726,11700.0
2014-10-23 11:40:00,62.19,62.21,62.17,62.21,14100.0,45.5726,45.5872,45.5579,45.5872,14100.0
2014-10-23 11:45:00,62.19,62.25,62.18,62.23,17200.0,45.5726,45.6166,45.5653,45.6019,17200.0
2014-10-23 11:50:00,62.23,62.28,62.23,62.25,12000.0,45.6019,45.6385,45.6019,45.6166,12000.0
2014-10-23 11:55:00,62.25,62.27,62.24,62.24,9800.0,45.6166,45.6312,45.6092,45.6092,9800.0
2014-10-23 12:00:00,62.24,62.25,62.2,62.2,15300.0,45.6092,45.6166,45.5799,45.5799,15300.0
2014-10-23 12:05:00,62.19,62.25,62.19,62.25,12900.0,45.5726,45.6166,45.5726,45.6166,12900.0
2014-10-23 12:10:00,62.26,62.26,62.21,62.22,11900.0,45.6239,45.6239,45.5872,45.5946,11900.0
2014-10-23 12:15:00,62.21,62.21,62.15,62.15,19900.0,45.5872,45.5872,45.5433,45.5433,19900.0
2014-10-23 12:20:00,62.16,62.16,62.12,62.14,19400.0,45.5506,45.5506,45.5213,45.5359,19400.0
2014-10-23 12:25:00,62.13,62.3,62.13,62.27,20800.0,45.5286,45.6532,45.5286,45.6312,20800.0
2014-10-23 12:30:00,62.27,62.27,62.22,62.24,39900.0,45.6312,45.6312,45.5946,45.6092,39900.0
2014-10-23 12:35:00,62.24,62.27,62.22,62.23,20900.0,45.6092,45.6312,45.5946,45.6019,20900.0
2014-10-23 12:40:00,62.23,62.27,62.22,62.27,17600.0,45.6019,45.6312,45.5946,45.6312,17600.0
2014-10-23 12:45:00,62.27,62.32,62.27,62.3,28600.0,45.6312,45.6679,45.6312,45.6532,28600.0
2014-10-23 12:50:00,62.3,62.31,62.26,62.26,44400.0,45.6532,45.6605,45.6239,45.6239,44400.0
2014-10-23 12:55:00,62.26,62.26,62.21,62.25,15500.0,45.6239,45.6239,45.5872,45.6166,15500.0
2014-10-23 13:00:00,62.24,62.29,62.24,62.28,18700.0,45.6092,45.6459,45.6092,45.6385,18700.0
2014-10-23 13:05:00,62.28,62.34,62.26,62.27,92500.0,45.6385,45.6825,45.6239,45.6312,92500.0
2014-10-23 13:10:00,62.27,62.3,62.25,62.3,13500.0,45.6312,45.6532,45.6166,45.6532,13500.0
2014-10-23 13:15:00,62.3,62.31,62.27,62.27,24900.0,45.6532,45.6605,45.6312,45.6312,24900.0
2014-10-23 13:20:00,62.27,62.28,62.25,62.26,14200.0,45.6312,45.6385,45.6166,45.6239,14200.0
2014-10-23 13:25:00,62.27,62.32,62.25,62.32,16600.0,45.6312,45.6679,45.6166,45.6679,16600.0
2014-10-23 13:30:00,62.32,62.36,62.29,62.34,27100.0,45.6679,45.6972,45.6459,45.6825,27100.0
2014-10-23 13:35:00,62.35,62.4,62.33,62.38,18500.0,45.6898,45.7265,45.6752,45.7118,18500.0
2014-10-23 13:40:00,62.37,62.39,62.35,62.37,20900.0,45.7045,45.7191,45.6898,45.7045,20900.0
2014-10-23 13:45:00,62.38,62.38,62.36,62.36,12100.0,45.7118,45.7118,45.6972,45.6972,12100.0
2014-10-23 13:50:00,62.36,62.36,62.3,62.3,26100.0,45.6972,45.6972,45.6532,45.6532,26100.0
2014-10-23 13:55:00,62.3,62.3,62.27,62.28,17300.0,45.6532,45.6532,45.6312,45.6385,17300.0
2014-10-23 14:00:00,62.27,62.37,62.27,62.35,22000.0,45.6312,45.7045,45.6312,45.6898,22000.0
2014-10-23 14:05:00,62.35,62.44,62.34,62.41,62100.0,45.6898,45.7558,45.6825,45.7338,62100.0
2014-10-23 14:10:00,62.42,62.45,62.41,62.45,27900.0,45.7411,45.7631,45.7338,45.7631,27900.0
2014-10-23 14:15:00,62.45,62.45,62.41,62.44,27800.0,45.7631,45.7631,45.7338,45.7558,27800.0
2014-10-23 14:20:00,62.43,62.45,62.4,62.45,65400.0,45.7485,45.7631,45.7265,45.7631,65400.0
2014-10-23 14:25:00,62.45,62.46,62.42,62.44,52600.0,45.7631,45.7704,45.7411,45.7558,52600.0
2014-10-23 14:30:00,62.44,62.45,62.42,62.45,19700.0,45.7558,45.7631,45.7411,45.7631,19700.0
2014-10-23 14:35:00,62.45,62.5,62.44,62.49,29900.0,45.7631,45.7998,45.7558,45.7924,29900.0
2014-10-23 14:40:00,62.49,62.5,62.46,62.48,31800.0,45.7924,45.7998,45.7704,45.7851,31800.0
2014-10-23 14:45:00,62.48,62.49,62.47,62.47,18300.0,45.7851,45.7924,45.7778,45.7778,18300.0
2014-10-23 14:50:00,62.47,62.49,62.39,62.42,28400.0,45.7778,45.7924,45.7191,45.7411,28400.0
2014-10-23 14:55:00,62.41,62.41,62.21,62.32,61700.0,45.7338,45.7338,45.5872,45.6679,61700.0
2014-10-23 15:00:00,62.32,62.32,62.15,62.15,37100.0,45.6679,45.6679,45.5433,45.5433,37100.0
2014-10-23 15:05:00,62.14,62.26,62.14,62.17,37500.0,45.5359,45.6239,45.5359,45.5579,37500.0
2014-10-23 15:10:00,62.18,62.27,62.15,62.17,47200.0,45.5653,45.6312,45.5433,45.5579,47200.0
2014-10-23 15:15:00,62.16,62.22,62.1,62.15,62200.0,45.5506,45.5946,45.5066,45.5433,62200.0
2014-10-23 15:20:00,62.14,62.2,62.11,62.14,33900.0,45.5359,45.5799,45.514,45.5359,33900.0
2014-10-23 15:25:00,62.13,62.14,62.05,62.08,44100.0,45.5286,45.5359,45.47,45.492,44100.0
2014-10-23 15:30:00,62.08,62.23,62.05,62.22,63500.0,45.492,45.6019,45.47,45.5946,63500.0
2014-10-23 15:35:00,62.22,62.22,62.13,62.16,63700.0,45.5946,45.5946,45.5286,45.5506,63700.0
2014-10-23 15:40:00,62.15,62.15,62.09,62.14,51100.0,45.5433,45.5433,45.4993,45.5359,51100.0
2014-10-23 15:45:00,62.15,62.2,62.12,62.12,90700.0,45.5433,45.5799,45.5213,45.5213,90700.0
2014-10-23 15:50:00,62.12,62.16,62.04,62.05,69100.0,45.5213,45.5506,45.4627,45.47,69100.0
2014-10-23 15:55:00,62.04,62.05,61.96,62.03,121200.0,45.4627,45.47,45.404,45.4553,121200.0
2014-10-24 09:30:00,61.95,62.02,61.49,61.55,84200.0,45.3967,45.448,45.0596,45.1036,84200.0
2014-10-24 09:35:00,61.57,61.73,61.5,61.67,65700.0,45.1183,45.2355,45.067,45.1915,65700.0
2014-10-24 09:40:00,61.68,61.73,61.54,61.56,25900.0,45.1989,45.2355,45.0963,45.1109,25900.0
2014-10-24 09:45:00,61.57,61.57,61.39,61.48,71100.0,45.1183,45.1183,44.9864,45.0523,71100.0
2014-10-24 09:50:00,61.49,61.5,61.42,61.42,29900.0,45.0596,45.067,45.0083,45.0083,29900.0
2014-10-24 09:55:00,61.43,61.48,61.39,61.45,28000.0,45.0157,45.0523,44.9864,45.0303,28000.0
2014-10-24 10:00:00,61.46,61.59,61.38,61.42,34700.0,45.0376,45.1329,44.979,45.0083,34700.0
2014-10-24 10:05:00,61.41,61.44,61.25,61.32,54100.0,45.001,45.023,44.8838,44.9351,54100.0
2014-10-24 10:10:00,61.34,61.42,61.29,61.29,21400.0,44.9497,45.0083,44.9131,44.9131,21400.0
2014-10-24 10:15:00,61.32,61.38,61.25,61.3,33400.0,44.9351,44.979,44.8838,44.9204,33400.0
2014-10-24 10:20:00,61.3,61.33,61.22,61.22,22700.0,44.9204,44.9424,44.8618,44.8618,22700.0
2014-10-24 10:25:00,61.23,61.31,61.2,61.29,41900.0,44.8691,44.9277,44.8471,44.9131,41900.0
2014-10-24 10:30:00,61.27,61.32,61.26,61.3,48600.0,44.8984,44.9351,44.8911,44.9204,48600.0
2014-10-24 10:35:00,61.3,61.32,61.27,61.27,64700.0,44.9204,44.9351,44.8984,44.8984,64700.0
2014-10-24 10:40:00,61.28,61.33,61.26,61.33,30800.0,44.9057,44.9424,44.8911,44.9424,30800.0
2014-10-24 10:45:00,61.33,61.36,61.27,61.29,49500.0,44.9424,44.9644,44.8984,44.9131,49500.0
2014-10-24 10:50:00,61.29,61.36,61.29,61.33,31900.0,44.9131,44.9644,44.9131,44.9424,31900.0
2014-10-24 10:55:00,61.33,61.37,61.31,61.34,58300.0,44.9424,44.9717,44.9277,44.9497,58300.0
2014-10-24 11:00:00,61.34,61.37,61.33,61.35,59800.0,44.9497,44.9717,44.9424,44.957,59800.0
2014-10-24 11:05:00,61.35,61.37,61.3,61.34,39700.0,44.957,44.9717,44.9204,44.9497,39700.0
2014-10-24 11:10:00,61.34,61.48,61.34,61.48,32400.0,44.9497,45.0523,44.9497,45.0523,32400.0
2014-10-24 11:15:00,61.48,61.55,61.48,61.51,27300.0,45.0523,45.1036,45.0523,45.0743,27300.0
2014-10-24 11:20:00,61.53,61.53,61.45,61.45,37500.0,45.0889,45.0889,45.0303,45.0303,37500.0
2014-10-24 11:25:00,61.46,61.48,61.39,61.43,29500.0,45.0376,45.0523,44.9864,45.0157,29500.0
2014-10-24 11:30:00,61.45,61.47,61.39,61.44,48600.0,45.0303,45.045,44.9864,45.023,48600.0
2014-10-24 11:35:00,61.43,61.53,61.39,61.47,47300.0,45.0157,45.0889,44.9864,45.045,47300.0
2014-10-24 11:40:00,61.49,61.63,61.45,61.51,74400.0,45.0596,45.1622,45.0303,45.0743,74400.0
2014-10-24 11:45:00,61.52,61.54,61.5,61.5,26800.0,45.0816,45.0963,45.067,45.067,26800.0
2014-10-24 11:50:00,61.5,61.52,61.47,61.48,14300.0,45.067,45.0816,45.045,45.0523,14300.0
2014-10-24 11:55:00,61.49,61.52,61.47,61.52,20500.0,45.0596,45.0816,45.045,45.0816,20500.0
2014-10-24 12:00:00,61.52,61.54,61.49,61.49,34500.0,45.0816,45.0963,45.0596,45.0596,34500.0
2014-10-24 12:05:00,61.5,61.52,61.47,61.49,29800.0,45.067,45.0816,45.045,45.0596,29800.0
2014-10-24 12:10:00,61.5,61.52,61.49,61.51,13000.0,45.067,45.0816,45.0596,45.0743,13000.0
2014-10-24 12:15:00,61.51,61.54,61.48,61.51,40600.0,45.0743,45.0963,45.0523,45.0743,40600.0
2014-10-24 12:20:00,61.51,61.51,61.43,61.45,19900.0,45.0743,45.0743,45.0157,45.0303,19900.0
2014-10-24 12:25:00,61.45,61.47,61.41,61.46,23600.0,45.0303,45.045,45.001,45.0376,23600.0
2014-10-24 12:30:00,61.47,61.51,61.39,61.46,31500.0,45.045,45.0743,44.9864,45.0376,31500.0
2014-10-24 12:35:00,61.48,61.5,61.42,61.44,17000.0,45.0523,45.067,45.0083,45.023,17000.0
2014-10-24 12:40:00,61.45,61.5,61.45,61.48,14100.0,45.0303,45.067,45.0303,45.0523,14100.0
2014-10-24 12:45:00,61.47,61.49,61.43,61.46,29500.0,45.045,45.0596,45.0157,45.0376,29500.0
2014-10-24 12:50:00,61.47,61.48,61.35,61.39,23300.0,45.045,45.0523,44.957,44.9864,23300.0
2014-10-24 12:55:00,61.4,61.42,61.36,61.4,15900.0,44.9937,45.0083,44.9644,44.9937,15900.0
2014-10-24 13:00:00,61.4,61.45,61.37,61.39,24300.0,44.9937,45.0303,44.9717,44.9864,24300.0
2014-10-24 13:05:00,61.39,61.43,61.38,61.4,15400.0,44.9864,45.0157,44.979,44.9937,15400.0
2014-10-24 13:10:00,61.41,61.44,61.31,61.33,51400.0,45.001,45.023,44.9277,44.9424,51400.0
2014-10-24 13:15:00,61.33,61.36,61.26,61.3,69000.0,44.9424,44.9644,44.8911,44.9204,69000.0
2014-10-24 13:20:00,61.31,61.34,61.28,61.3,28600.0,44.9277,44.9497,44.9057,44.9204,28600.0
2014-10-24 13:25:00,61.3,61.32,61.29,61.31,17300.0,44.9204,44.9351,44.9131,44.9277,17300.0
2014-10-24 13:30:00,61.31,61.38,61.29,61.37,29900.0,44.9277,44.979,44.9131,44.9717,29900.0
2014-10-24 13:35:00,61.37,61.41,61.33,61.38,39800.0,44.9717,45.001,44.9424,44.979,39800.0
2014-10-24 13:40:00,61.4,61.42,61.38,61.39,21700.0,44.9937,45.0083,44.979,44.9864,21700.0
2014-10-24 13:45:00,61.4,61.43,61.38,61.39,42500.0,44.9937,45.0157,44.979,44.9864,42500.0
2014-10-24 13:50:00,61.39,61.42,61.38,61.41,45300.0,44.9864,45.0083,44.979,45.001,45300.0
2014-10-24 13:55:00,61.41,61.47,61.41,61.47,25900.0,45.001,45.045,45.001,45.045,25900.0
2014-10-24 14:00:00,61.47,61.51,61.44,61.5,34500.0,45.045,45.0743,45.023,45.067,34500.0
2014-10-24 14:05:00,61.49,61.55,61.49,61.53,19400.0,45.0596,45.1036,45.0596,45.0889,19400.0
2014-10-24 14:10:00,61.53,61.53,61.46,61.47,31600.0,45.0889,45.0889,45.0376,45.045,31600.0
2014-10-24 14:15:00,61.47,61.5,61.46,61.48,16100.0,45.045,45.067,45.0376,45.0523,16100.0
2014-10-24 14:20:00,61.5,61.54,61.48,61.54,25600.0,45.067,45.0963,45.0523,45.0963,25600.0
2014-10-24 14:25:00,61.54,61.63,61.53,61.61,90100.0,45.0963,45.1622,45.0889,45.1476,90100.0
2014-10-24 14:30:00,61.63,61.65,61.61,61.62,40400.0,45.1622,45.1769,45.1476,45.1549,40400.0
2014-10-24 14:35:00,61.63,61.66,61.61,61.64,26500.0,45.1622,45.1842,45.1476,45.1696,26500.0
2014-10-24 14:40:00,61.64,61.7,61.64,61.68,35300.0,45.1696,45.2135,45.1696,45.1989,35300.0
2014-10-24 14:45:00,61.69,61.7,61.66,61.69,26300.0,45.2062,45.2135,45.1842,45.2062,26300.0
2014-10-24 14:50:00,61.69,61.69,61.61,61.63,25000.0,45.2062,45.2062,45.1476,45.1622,25000.0
2014-10-24 14:55:00,61.64,61.64,61.58,61.58,30200.0,45.1696,45.1696,45.1256,45.1256,30200.0
2014-10-24 15:00:00,61.58,61.59,61.53,61.55,57300.0,45.1256,45.1329,45.0889,45.1036,57300.0
2014-10-24 15:05:00,61.56,61.57,61.5,61.51,40000.0,45.1109,45.1183,45.067,45.0743,40000.0
2014-10-24 15:10:00,61.52,61.54,61.42,61.45,52700.0,45.0816,45.0963,45.0083,45.0303,52700.0
2014-10-24 15:15:00,61.46,61.46,61.41,61.44,65500.0,45.0376,45.0376,45.001,45.023,65500.0
2014-10-24 15:20:00,61.45,61.45,61.41,61.43,57200.0,45.0303,45.0303,45.001,45.0157,57200.0
2014-10-24 15:25:00,61.44,61.46,61.42,61.43,94300.0,45.023,45.0376,45.0083,45.0157,94300.0
2014-10-24 15:30:00,61.43,61.47,61.42,61.45,67400.0,45.0157,45.045,45.0083,45.0303,67400.0
2014-10-24 15:35:00,61.46,61.48,61.42,61.44,55500.0,45.0376,45.0523,45.0083,45.023,55500.0
2014-10-24 15:40:00,61.44,61.54,61.43,61.52,67800.0,45.023,45.0963,45.0157,45.0816,67800.0
2014-10-24 15:45:00,61.52,61.55,61.49,61.49,118000.0,45.0816,45.1036,45.0596,45.0596,118000.0
2014-10-24 15:50:00,61.5,61.55,61.5,61.5,125100.0,45.067,45.1036,45.067,45.067,125100.0
2014-10-24 15:55:00,61.5,61.6,61.5,61.56,160500.0,45.067,45.1402,45.067,45.1109,160500.0
2014-10-27 09:30:00,61.55,61.75,61.42,61.47,74600.0,45.1036,45.2502,45.0083,45.045,74600.0
2014-10-27 09:35:00,61.47,61.66,61.46,61.6,36800.0,45.045,45.1842,45.0376,45.1402,36800.0
2014-10-27 09:40:00,61.53,61.59,61.53,61.58,36200.0,45.0889,45.1329,45.0889,45.1256,36200.0
2014-10-27 09:45:00,61.59,61.59,61.52,61.52,12100.0,45.1329,45.1329,45.0816,45.0816,12100.0
2014-10-27 09:50:00,61.51,61.54,61.46,61.54,14500.0,45.0743,45.0963,45.0376,45.0963,14500.0
2014-10-27 09:55:00,61.54,61.67,61.52,61.65,24500.0,45.0963,45.1915,45.0816,45.1769,24500.0
2014-10-27 10:00:00,61.67,61.67,61.55,61.59,16100.0,45.1915,45.1915,45.1036,45.1329,16100.0
2014-10-27 10:05:00,61.58,61.63,61.57,61.61,38100.0,45.1256,45.1622,45.1183,45.1476,38100.0
2014-10-27 10:10:00,61.62,61.69,61.62,61.66,92400.0,45.1549,45.2062,45.1549,45.1842,92400.0
2014-10-27 10:15:00,61.67,61.73,61.67,61.72,41200.0,45.1915,45.2355,45.1915,45.2282,41200.0
2014-10-27 10:20:00,61.71,61.72,61.67,61.68,32300.0,45.2208,45.2282,45.1915,45.1989,32300.0
2014-10-27 10:25:00,61.68,61.69,61.55,61.57,39800.0,45.1989,45.2062,45.1036,45.1183,39800.0
2014-10-27 10:30:00,61.55,61.58,61.35,61.37,134100.0,45.1036,45.1256,44.957,44.9717,134100.0
2014-10-27 10:35:00,61.37,61.38,61.3,61.31,45200.0,44.9717,44.979,44.9204,44.9277,45200.0
2014-10-27 10:40:00,61.31,61.39,61.25,61.39,67400.0,44.9277,44.9864,44.8838,44.9864,67400.0
2014-10-27 10:45:00,61.39,61.41,61.33,61.33,28600.0,44.9864,45.001,44.9424,44.9424,28600.0
2014-10-27 10:50:00,61.33,61.38,61.33,61.37,20300.0,44.9424,44.979,44.9424,44.9717,20300.0
2014-10-27 10:55:00,61.37,61.43,61.34,61.43,22400.0,44.9717,45.0157,44.9497,45.0157,22400.0
2014-10-27 11:00:00,61.41,61.41,61.3,61.34,21300.0,45.001,45.001,44.9204,44.9497,21300.0
2014-10-27 11:05:00,61.35,61.39,61.33,61.38,23800.0,44.957,44.9864,44.9424,44.979,23800.0
2014-10-27 11:10:00,61.39,61.47,61.36,61.36,29000.0,44.9864,45.045,44.9644,44.9644,29000.0
2014-10-27 11:15:00,61.36,61.37,61.3,61.31,21000.0,44.9644,44.9717,44.9204,44.9277,21000.0
2014-10-27 11:20:00,61.32,61.33,61.25,61.29,20500.0,44.9351,44.9424,44.8838,44.9131,20500.0
2014-10-27 11:25:00,61.3,61.32,61.27,61.29,70000.0,44.9204,44.9351,44.8984,44.9131,70000.0
2014-10-27 11:30:00,61.29,61.33,61.28,61.29,31800.0,44.9131,44.9424,44.9057,44.9131,31800.0
2014-10-27 11:35:00,61.28,61.28,61.04,61.09,80800.0,44.9057,44.9057,44.7299,44.7665,80800.0
2014-10-27 11:40:00,61.1,61.14,61.09,61.14,19800.0,44.7738,44.8032,44.7665,44.8032,19800.0
2014-10-27 11:45:00,61.13,61.13,61.03,61.05,22500.0,44.7958,44.7958,44.7225,44.7372,22500.0
2014-10-27 11:50:00,61.05,61.08,61.03,61.07,26900.0,44.7372,44.7592,44.7225,44.7519,26900.0
2014-10-27 11:55:00,61.06,61.1,61.06,61.09,24000.0,44.7445,44.7738,44.7445,44.7665,24000.0
2014-10-27 12:00:00,61.08,61.16,61.07,61.15,24400.0,44.7592,44.8178,44.7519,44.8105,24400.0
2014-10-27 12:05:00,61.16,61.31,61.16,61.3,20600.0,44.8178,44.9277,44.8178,44.9204,20600.0
2014-10-27 12:10:00,61.3,61.31,61.25,61.26,15900.0,44.9204,44.9277,44.8838,44.8911,15900.0
2014-10-27 12:15:00,61.27,61.28,61.19,61.22,14500.0,44.8984,44.9057,44.8398,44.8618,14500.0
2014-10-27 12:20:00,61.22,61.26,61.21,61.22,15700.0,44.8618,44.8911,44.8544,44.8618,15700.0
2014-10-27 12:25:00,61.22,61.28,61.2,61.22,17900.0,44.8618,44.9057,44.8471,44.8618,17900.0
2014-10-27 12:30:00,61.22,61.22,61.16,61.22,10800.0,44.8618,44.8618,44.8178,44.8618,10800.0
2014-10-27 12:35:00,61.23,61.28,61.23,61.27,11200.0,44.8691,44.9057,44.8691,44.8984,11200.0
2014-10-27 12:40:00,61.27,61.29,61.22,61.29,37100.0,44.8984,44.9131,44.8618,44.9131,37100.0
2014-10-27 12:45:00,61.31,61.37,61.27,61.27,12600.0,44.9277,44.9717,44.8984,44.8984,12600.0
2014-10-27 12:50:00,61.27,61.35,61.27,61.35,24100.0,44.8984,44.957,44.8984,44.957,24100.0
2014-10-27 12:55:00,61.35,61.4,61.34,61.37,6100.0,44.957,44.9937,44.9497,44.9717,6100.0
2014-10-27 13:00:00,61.37,61.47,61.37,61.47,9900.0,44.9717,45.045,44.9717,45.045,9900.0
2014-10-27 13:05:00,61.46,61.48,61.44,61.48,26200.0,45.0376,45.0523,45.023,45.0523,26200.0
2014-10-27 13:10:00,61.48,61.53,61.48,61.53,13400.0,45.0523,45.0889,45.0523,45.0889,13400.0
2014-10-27 13:15:00,61.53,61.54,61.5,61.54,10200.0,45.0889,45.0963,45.067,45.0963,10200.0
2014-10-27 13:20:00,61.54,61.55,61.48,61.48,12700.0,45.0963,45.1036,45.0523,45.0523,12700.0
2014-10-27 13:25:00,61.48,61.51,61.44,61.5,13000.0,45.0523,45.0743,45.023,45.067,13000.0
2014-10-27 13:30:00,61.5,61.52,61.45,61.46,10900.0,45.067,45.0816,45.0303,45.0376,10900.0
2014-10-27 13:35:00,61.45,61.49,61.42,61.47,17700.0,45.0303,45.0596,45.0083,45.045,17700.0
2014-10-27 13:40:00,61.47,61.49,61.42,61.45,13500.0,45.045,45.0596,45.0083,45.0303,13500.0
2014-10-27 13:45:00,61.45,61.45,61.38,61.39,16500.0,45.0303,45.0303,44.979,44.9864,16500.0
2014-10-27 13:50:00,61.4,61.43,61.36,61.4,16900.0,44.9937,45.0157,44.9644,44.9937,16900.0
2014-10-27 13:55:00,61.39,61.42,61.39,61.4,11000.0,44.9864,45.0083,44.9864,44.9937,11000.0
2014-10-27 14:00:00,61.4,61.4,61.36,61.39,16900.0,44.9937,44.9937,44.9644,44.9864,16900.0
2014-10-27 14:05:00,61.38,61.46,61.37,61.46,20700.0,44.979,45.0376,44.9717,45.0376,20700.0
2014-10-27 14:10:00,61.47,61.48,61.42,61.46,19400.0,45.045,45.0523,45.0083,45.0376,19400.0
2014-10-27 14:15:00,61.46,61.56,61.46,61.56,15500.0,45.0376,45.1109,45.0376,45.1109,15500.0
2014-10-27 14:20:00,61.55,61.56,61.48,61.48,19600.0,45.1036,45.1109,45.0523,45.0523,19600.0
2014-10-27 14:25:00,61.48,61.48,61.38,61.48,22000.0,45.0523,45.0523,44.979,45.0523,22000.0
2014-10-27 14:30:00,61.48,61.56,61.43,61.56,15700.0,45.0523,45.1109,45.0157,45.1109,15700.0
2014-10-27 14:35:00,61.56,61.58,61.54,61.55,16100.0,45.1109,45.1256,45.0963,45.1036,16100.0
2014-10-27 14:40:00,61.56,61.56,61.52,61.55,17300.0,45.1109,45.1109,45.0816,45.1036,17300.0
2014-10-27 14:45:00,61.56,61.58,61.55,61.56,12200.0,45.1109,45.1256,45.1036,45.1109,12200.0
2014-10-27 14:50:00,61.57,61.59,61.47,61.47,18600.0,45.1183,45.1329,45.045,45.045,18600.0
2014-10-27 14:55:00,61.45,61.49,61.45,61.49,22200.0,45.0303,45.0596,45.0303,45.0596,22200.0
2014-10-27 15:00:00,61.5,61.57,61.5,61.57,17500.0,45.067,45.1183,45.067,45.1183,17500.0
2014-10-27 15:05:00,61.57,61.59,61.47,61.47,16200.0,45.1183,45.1329,45.045,45.045,16200.0
2014-10-27 15:10:00,61.47,61.48,61.45,61.47,28100.0,45.045,45.0523,45.0303,45.045,28100.0
2014-10-27 15:15:00,61.47,61.52,61.46,61.49,70700.0,45.045,45.0816,45.0376,45.0596,70700.0
2014-10-27 15:20:00,61.49,61.49,61.45,61.45,18100.0,45.0596,45.0596,45.0303,45.0303,18100.0
2014-10-27 15:25:00,61.45,61.47,61.37,61.38,39800.0,45.0303,45.045,44.9717,44.979,39800.0
2014-10-27 15:30:00,61.38,61.47,61.36,61.47,37100.0,44.979,45.045,44.9644,45.045,37100.0
2014-10-27 15:35:00,61.47,61.5,61.43,61.49,52700.0,45.045,45.067,45.0157,45.0596,52700.0
2014-10-27 15:40:00,61.49,61.6,61.46,61.57,64900.0,45.0596,45.1402,45.0376,45.1183,64900.0
2014-10-27 15:45:00,61.58,61.59,61.49,61.55,109500.0,45.1256,45.1329,45.0596,45.1036,109500.0
2014-10-27 15:50:00,61.55,61.57,61.52,61.55,64900.0,45.1036,45.1183,45.0816,45.1036,64900.0
2014-10-27 15:55:00,61.56,61.61,61.54,61.55,157300.0,45.1109,45.1476,45.0963,45.1036,157300.0
2014-10-28 09:30:00,61.25,61.32,61.01,61.09,165200.0,44.8838,44.9351,44.7079,44.7665,165200.0
2014-10-28 09:35:00,61.1,61.13,60.87,60.89,95900.0,44.7738,44.7958,44.6053,44.62,95900.0
2014-10-28 09:40:00,60.9,60.9,60.62,60.71,88600.0,44.6273,44.6273,44.4221,44.4881,88600.0
2014-10-28 09:45:00,60.71,60.81,60.6,60.61,68300.0,44.4881,44.5613,44.4074,44.4148,68300.0
2014-10-28 09:50:00,60.62,60.65,60.47,60.47,116300.0,44.4221,44.4441,44.3122,44.3122,116300.0
2014-10-28 09:55:00,60.48,60.52,60.32,60.36,90400.0,44.3195,44.3488,44.2023,44.2316,90400.0
2014-10-28 10:00:00,60.37,60.49,60.29,60.42,189000.0,44.2389,44.3268,44.1803,44.2755,189000.0
2014-10-28 10:05:00,60.43,60.48,60.35,60.36,127800.0,44.2829,44.3195,44.2242,44.2316,127800.0
2014-10-28 10:10:00,60.35,60.41,60.35,60.41,111400.0,44.2242,44.2682,44.2242,44.2682,111400.0
2014-10-28 10:15:00,60.41,60.58,60.4,60.56,97600.0,44.2682,44.3928,44.2609,44.3781,97600.0
2014-10-28 10:20:00,60.55,60.58,60.48,60.56,56300.0,44.3708,44.3928,44.3195,44.3781,56300.0
2014-10-28 10:25:00,60.57,60.61,60.52,60.61,47500.0,44.3855,44.4148,44.3488,44.4148,47500.0
2014-10-28 10:30:00,60.6,60.66,60.6,60.66,85600.0,44.4074,44.4514,44.4074,44.4514,85600.0
2014-10-28 10:35:00,60.65,60.72,60.64,60.71,54500.0,44.4441,44.4954,44.4368,44.4881,54500.0
2014-10-28 10:40:00,60.72,60.76,60.7,60.76,64200.0,44.4954,44.5247,44.4807,44.5247,64200.0
2014-10-28 10:45:00,60.76,60.76,60.59,60.62,50300.0,44.5247,44.5247,44.4001,44.4221,50300.0
2014-10-28 10:50:00,60.62,60.65,60.59,60.62,43500.0,44.4221,44.4441,44.4001,44.4221,43500.0
2014-10-28 10:55:00,60.62,60.68,60.62,60.66,25500.0,44.4221,44.4661,44.4221,44.4514,25500.0
2014-10-28 11:00:00,60.66,60.69,60.64,60.68,62600.0,44.4514,44.4734,44.4368,44.4661,62600.0
2014-10-28 11:05:00,60.68,60.7,60.67,60.68,30500.0,44.4661,44.4807,44.4587,44.4661,30500.0
2014-10-28 11:10:00,60.68,60.69,60.65,60.66,28000.0,44.4661,44.4734,44.4441,44.4514,28000.0
2014-10-28 11:15:00,60.65,60.69,60.65,60.69,33600.0,44.4441,44.4734,44.4441,44.4734,33600.0
2014-10-28 11:20:00,60.69,60.7,60.67,60.69,28400.0,44.4734,44.4807,44.4587,44.4734,28400.0
2014-10-28 11:25:00,60.69,60.74,60.69,60.73,35800.0,44.4734,44.51,44.4734,44.5027,35800.0
2014-10-28 11:30:00,60.73,60.74,60.7,60.7,26400.0,44.5027,44.51,44.4807,44.4807,26400.0
2014-10-28 11:35:00,60.7,60.7,60.63,60.65,43500.0,44.4807,44.4807,44.4294,44.4441,43500.0
2014-10-28 11:40:00,60.64,60.69,60.63,60.68,29100.0,44.4368,44.4734,44.4294,44.4661,29100.0
2014-10-28 11:45:00,60.68,60.69,60.65,60.65,23800.0,44.4661,44.4734,44.4441,44.4441,23800.0
2014-10-28 11:50:00,60.65,60.65,60.59,60.62,42100.0,44.4441,44.4441,44.4001,44.4221,42100.0
2014-10-28 11:55:00,60.61,60.61,60.56,60.56,37000.0,44.4148,44.4148,44.3781,44.3781,37000.0
2014-10-28 12:00:00,60.55,60.59,60.55,60.58,29500.0,44.3708,44.4001,44.3708,44.3928,29500.0
2014-10-28 12:05:00,60.58,60.59,60.53,60.58,29500.0,44.3928,44.4001,44.3561,44.3928,29500.0
2014-10-28 12:10:00,60.59,60.64,60.59,60.62,25900.0,44.4001,44.4368,44.4001,44.4221,25900.0
2014-10-28 12:15:00,60.63,60.65,60.62,60.65,26700.0,44.4294,44.4441,44.4221,44.4441,26700.0
2014-10-28 12:20:00,60.65,60.68,60.64,60.68,34100.0,44.4441,44.4661,44.4368,44.4661,34100.0
2014-10-28 12:25:00,60.69,60.73,60.68,60.72,32400.0,44.4734,44.5027,44.4661,44.4954,32400.0
2014-10-28 12:30:00,60.72,60.74,60.71,60.73,27500.0,44.4954,44.51,44.4881,44.5027,27500.0
2014-10-28 12:35:00,60.73,60.75,60.72,60.73,41400.0,44.5027,44.5174,44.4954,44.5027,41400.0
2014-10-28 12:40:00,60.72,60.74,60.7,60.7,33700.0,44.4954,44.51,44.4807,44.4807,33700.0
2014-10-28 12:45:00,60.7,60.71,60.62,60.64,26300.0,44.4807,44.4881,44.4221,44.4368,26300.0
2014-10-28 12:50:00,60.64,60.67,60.64,60.67,13400.0,44.4368,44.4587,44.4368,44.4587,13400.0
2014-10-28 12:55:00,60.66,60.67,60.63,60.64,19500.0,44.4514,44.4587,44.4294,44.4368,19500.0
2014-10-28 13:00:00,60.64,60.64,60.6,60.63,35200.0,44.4368,44.4368,44.4074,44.4294,35200.0
2014-10-28 13:05:00,60.61,60.63,60.6,60.6,12900.0,44.4148,44.4294,44.4074,44.4074,12900.0
2014-10-28 13:10:00,60.6,60.62,60.6,60.61,20600.0,44.4074,44.4221,44.4074,44.4148,20600.0
2014-10-28 13:15:00,60.61,60.62,60.57,60.57,14100.0,44.4148,44.4221,44.3855,44.3855,14100.0
2014-10-28 13:20:00,60.58,60.59,60.54,60.55,24700.0,44.3928,44.4001,44.3635,44.3708,24700.0
2014-10-28 13:25:00,60.55,60.55,60.52,60.53,19700.0,44.3708,44.3708,44.3488,44.3561,19700.0
2014-10-28 13:30:00,60.53,60.57,60.53,60.56,25500.0,44.3561,44.3855,44.3561,44.3781,25500.0
2014-10-28 13:35:00,60.56,60.57,60.55,60.56,28800.0,44.3781,44.3855,44.3708,44.3781,28800.0
2014-10-28 13:40:00,60.55,60.57,60.53,60.54,28600.0,44.3708,44.3855,44.3561,44.3635,28600.0
2014-10-28 13:45:00,60.54,60.56,60.52,60.55,25600.0,44.3635,44.3781,44.3488,44.3708,25600.0
2014-10-28 13:50:00,60.56,60.58,60.55,60.56,29100.0,44.3781,44.3928,44.3708,44.3781,29100.0
2014-10-28 13:55:00,60.56,60.57,60.54,60.56,22800.0,44.3781,44.3855,44.3635,44.3781,22800.0
2014-10-28 14:00:00,60.57,60.59,60.5,60.53,32700.0,44.3855,44.4001,44.3342,44.3561,32700.0
2014-10-28 14:05:00,60.52,60.52,60.5,60.5,19500.0,44.3488,44.3488,44.3342,44.3342,19500.0
2014-10-28 14:10:00,60.5,60.52,60.47,60.5,40100.0,44.3342,44.3488,44.3122,44.3342,40100.0
2014-10-28 14:15:00,60.51,60.52,60.44,60.44,29200.0,44.3415,44.3488,44.2902,44.2902,29200.0
2014-10-28 14:20:00,60.45,60.47,60.44,60.45,28200.0,44.2975,44.3122,44.2902,44.2975,28200.0
2014-10-28 14:25:00,60.46,60.53,60.45,60.52,42300.0,44.3049,44.3561,44.2975,44.3488,42300.0
2014-10-28 14:30:00,60.53,60.58,60.52,60.52,46100.0,44.3561,44.3928,44.3488,44.3488,46100.0
2014-10-28 14:35:00,60.52,60.53,60.49,60.51,56900.0,44.3488,44.3561,44.3268,44.3415,56900.0
2014-10-28 14:40:00,60.5,60.52,60.5,60.52,28800.0,44.3342,44.3488,44.3342,44.3488,28800.0
2014-10-28 14:45:00,60.52,60.52,60.5,60.5,30300.0,44.3488,44.3488,44.3342,44.3342,30300.0
2014-10-28 14:50:00,60.51,60.53,60.49,60.52,45600.0,44.3415,44.3561,44.3268,44.3488,45600.0
2014-10-28 14:55:00,60.53,60.59,60.52,60.58,29300.0,44.3561,44.4001,44.3488,44.3928,29300.0
2014-10-28 15:00:00,60.58,60.65,60.56,60.63,72600.0,44.3928,44.4441,44.3781,44.4294,72600.0
2014-10-28 15:05:00,60.64,60.66,60.61,60.62,34500.0,44.4368,44.4514,44.4148,44.4221,34500.0
2014-10-28 15:10:00,60.62,60.64,60.62,60.63,54500.0,44.4221,44.4368,44.4221,44.4294,54500.0
2014-10-28 15:15:00,60.63,60.65,60.63,60.64,48300.0,44.4294,44.4441,44.4294,44.4368,48300.0
2014-10-28 15:20:00,60.63,60.64,60.57,60.57,106800.0,44.4294,44.4368,44.3855,44.3855,106800.0
2014-10-28 15:25:00,60.58,60.6,60.56,60.58,62000.0,44.3928,44.4074,44.3781,44.3928,62000.0
2014-10-28 15:30:00,60.59,60.63,60.58,60.6,77400.0,44.4001,44.4294,44.3928,44.4074,77400.0
2014-10-28 15:35:00,60.6,60.64,60.59,60.64,87000.0,44.4074,44.4368,44.4001,44.4368,87000.0
2014-10-28 15:40:00,60.64,60.64,60.59,60.59,68100.0,44.4368,44.4368,44.4001,44.4001,68100.0
2014-10-28 15:45:00,60.6,60.63,60.49,60.5,188700.0,44.4074,44.4294,44.3268,44.3342,188700.0
2014-10-28 15:50:00,60.51,60.55,60.47,60.53,222500.0,44.3415,44.3708,44.3122,44.3561,222500.0
2014-10-28 15:55:00,60.53,60.65,60.52,60.64,266300.0,44.3561,44.4441,44.3488,44.4368,266300.0
2014-10-29 09:30:00,60.72,60.79,60.4,60.51,87600.0,44.4954,44.5467,44.2609,44.3415,87600.0
2014-10-29 09:35:00,60.54,60.6,60.45,60.5,61600.0,44.3635,44.4074,44.2975,44.3342,61600.0
2014-10-29 09:40:00,60.5,60.56,60.45,60.46,37900.0,44.3342,44.3781,44.2975,44.3049,37900.0
2014-10-29 09:45:00,60.47,60.65,60.47,60.65,33400.0,44.3122,44.4441,44.3122,44.4441,33400.0
2014-10-29 09:50:00,60.65,60.65,60.6,60.65,13600.0,44.4441,44.4441,44.4074,44.4441,13600.0
2014-10-29 09:55:00,60.65,60.67,60.58,60.63,46100.0,44.4441,44.4587,44.3928,44.4294,46100.0
2014-10-29 10:00:00,60.63,60.72,60.63,60.67,32000.0,44.4294,44.4954,44.4294,44.4587,32000.0
2014-10-29 10:05:00,60.69,60.78,60.68,60.69,44800.0,44.4734,44.5393,44.4661,44.4734,44800.0
2014-10-29 10:10:00,60.68,60.74,60.66,60.7,28000.0,44.4661,44.51,44.4514,44.4807,28000.0
2014-10-29 10:15:00,60.7,60.8,60.7,60.73,28500.0,44.4807,44.554,44.4807,44.5027,28500.0
2014-10-29 10:20:00,60.73,60.74,60.69,60.71,16100.0,44.5027,44.51,44.4734,44.4881,16100.0
2014-10-29 10:25:00,60.69,60.72,60.64,60.65,27500.0,44.4734,44.4954,44.4368,44.4441,27500.0
2014-10-29 10:30:00,60.65,60.67,60.64,60.65,43200.0,44.4441,44.4587,44.4368,44.4441,43200.0
2014-10-29 10:35:00,60.66,60.71,60.64,60.69,36600.0,44.4514,44.4881,44.4368,44.4734,36600.0
2014-10-29 10:40:00,60.7,60.7,60.63,60.64,32300.0,44.4807,44.4807,44.4294,44.4368,32300.0
2014-10-29 10:45:00,60.65,60.65,60.61,60.61,19500.0,44.4441,44.4441,44.4148,44.4148,19500.0
2014-10-29 10:50:00,60.62,60.65,60.59,60.59,52500.0,44.4221,44.4441,44.4001,44.4001,52500.0
2014-10-29 10:55:00,60.59,60.7,60.59,60.69,15400.0,44.4001,44.4807,44.4001,44.4734,15400.0
2014-10-29 11:00:00,60.7,60.75,60.62,60.64,30000.0,44.4807,44.5174,44.4221,44.4368,30000.0
2014-10-29 11:05:00,60.65,60.67,60.63,60.64,28700.0,44.4441,44.4587,44.4294,44.4368,28700.0
2014-10-29 11:10:00,60.65,60.69,60.64,60.69,15100.0,44.4441,44.4734,44.4368,44.4734,15100.0
2014-10-29 11:15:00,60.69,60.71,60.67,60.69,43100.0,44.4734,44.4881,44.4587,44.4734,43100.0
2014-10-29 11:20:00,60.69,60.71,60.69,60.69,14800.0,44.4734,44.4881,44.4734,44.4734,14800.0
2014-10-29 11:25:00,60.69,60.71,60.69,60.7,36000.0,44.4734,44.4881,44.4734,44.4807,36000.0
2014-10-29 11:30:00,60.69,60.73,60.68,60.68,19900.0,44.4734,44.5027,44.4661,44.4661,19900.0
2014-10-29 11:35:00,60.69,60.69,60.58,60.59,20000.0,44.4734,44.4734,44.3928,44.4001,20000.0
2014-10-29 11:40:00,60.59,60.61,60.57,60.58,20800.0,44.4001,44.4148,44.3855,44.3928,20800.0
2014-10-29 11:45:00,60.59,60.62,60.58,60.59,19600.0,44.4001,44.4221,44.3928,44.4001,19600.0
2014-10-29 11:50:00,60.59,60.61,60.59,60.59,21800.0,44.4001,44.4148,44.4001,44.4001,21800.0
2014-10-29 11:55:00,60.6,60.61,60.52,60.57,29900.0,44.4074,44.4148,44.3488,44.3855,29900.0
2014-10-29 12:00:00,60.57,60.61,60.45,60.45,26200.0,44.3855,44.4148,44.2975,44.2975,26200.0
2014-10-29 12:05:00,60.44,60.55,60.44,60.54,21500.0,44.2902,44.3708,44.2902,44.3635,21500.0
2014-10-29 12:10:00,60.55,60.59,60.52,60.57,7900.0,44.3708,44.4001,44.3488,44.3855,7900.0
2014-10-29 12:15:00,60.58,60.59,60.54,60.56,12800.0,44.3928,44.4001,44.3635,44.3781,12800.0
2014-10-29 12:20:00,60.57,60.58,60.53,60.55,22700.0,44.3855,44.3928,44.3561,44.3708,22700.0
2014-10-29 12:25:00,60.54,60.56,60.52,60.52,12400.0,44.3635,44.3781,44.3488,44.3488,12400.0
2014-10-29 12:30:00,60.52,60.56,60.51,60.56,11700.0,44.3488,44.3781,44.3415,44.3781,11700.0
2014-10-29 12:35:00,60.55,60.61,60.54,60.59,11900.0,44.3708,44.4148,44.3635,44.4001,11900.0
2014-10-29 12:40:00,60.58,60.6,60.57,60.6,13700.0,44.3928,44.4074,44.3855,44.4074,13700.0
2014-10-29 12:45:00,60.6,60.61,60.56,60.6,14400.0,44.4074,44.4148,44.3781,44.4074,14400.0
2014-10-29 12:50:00,60.6,60.61,60.57,60.6,16100.0,44.4074,44.4148,44.3855,44.4074,16100.0
2014-10-29 12:55:00,60.59,60.62,60.56,60.57,19000.0,44.4001,44.4221,44.3781,44.3855,19000.0
2014-10-29 13:00:00,60.58,60.61,60.57,60.61,7000.0,44.3928,44.4148,44.3855,44.4148,7000.0
2014-10-29 13:05:00,60.61,60.64,60.58,60.6,16700.0,44.4148,44.4368,44.3928,44.4074,16700.0
2014-10-29 13:10:00,60.6,60.64,60.59,60.63,47900.0,44.4074,44.4368,44.4001,44.4294,47900.0
2014-10-29 13:15:00,60.63,60.66,60.59,60.62,24200.0,44.4294,44.4514,44.4001,44.4221,24200.0
2014-10-29 13:20:00,60.62,60.66,60.6,60.65,26900.0,44.4221,44.4514,44.4074,44.4441,26900.0
2014-10-29 13:25:00,60.65,60.68,60.63,60.68,59700.0,44.4441,44.4661,44.4294,44.4661,59700.0
2014-10-29 13:30:00,60.68,60.7,60.64,60.64,8400.0,44.4661,44.4807,44.4368,44.4368,8400.0
2014-10-29 13:35:00,60.65,60.66,60.59,60.61,19300.0,44.4441,44.4514,44.4001,44.4148,19300.0
2014-10-29 13:40:00,60.61,60.64,60.58,60.6,13700.0,44.4148,44.4368,44.3928,44.4074,13700.0
2014-10-29 13:45:00,60.62,60.64,60.58,60.61,11900.0,44.4221,44.4368,44.3928,44.4148,11900.0
2014-10-29 13:50:00,60.61,60.65,60.6,60.65,11900.0,44.4148,44.4441,44.4074,44.4441,11900.0
2014-10-29 13:55:00,60.65,60.75,60.64,60.71,13900.0,44.4441,44.5174,44.4368,44.4881,13900.0
2014-10-29 14:00:00,60.71,60.71,60.53,60.55,46800.0,44.4881,44.4881,44.3561,44.3708,46800.0
2014-10-29 14:05:00,60.54,60.59,60.46,60.55,33600.0,44.3635,44.4001,44.3049,44.3708,33600.0
2014-10-29 14:10:00,60.57,60.62,60.53,60.54,22700.0,44.3855,44.4221,44.3561,44.3635,22700.0
2014-10-29 14:15:00,60.54,60.54,60.37,60.5,45300.0,44.3635,44.3635,44.2389,44.3342,45300.0
2014-10-29 14:20:00,60.5,60.66,60.5,60.64,32600.0,44.3342,44.4514,44.3342,44.4368,32600.0
2014-10-29 14:25:00,60.62,60.75,60.62,60.7,34700.0,44.4221,44.5174,44.4221,44.4807,34700.0
2014-10-29 14:30:00,60.69,60.75,60.57,60.66,28900.0,44.4734,44.5174,44.3855,44.4514,28900.0
2014-10-29 14:35:00,60.66,60.75,60.66,60.66,32500.0,44.4514,44.5174,44.4514,44.4514,32500.0
2014-10-29 14:40:00,60.66,60.75,60.64,60.65,29100.0,44.4514,44.5174,44.4368,44.4441,29100.0
2014-10-29 14:45:00,60.65,60.69,60.57,60.6,21800.0,44.4441,44.4734,44.3855,44.4074,21800.0
2014-10-29 14:50:00,60.61,60.61,60.48,60.5,44300.0,44.4148,44.4148,44.3195,44.3342,44300.0
2014-10-29 14:55:00,60.5,60.65,60.47,60.62,32000.0,44.3342,44.4441,44.3122,44.4221,32000.0
2014-10-29 15:00:00,60.61,60.65,60.51,60.53,23200.0,44.4148,44.4441,44.3415,44.3561,23200.0
2014-10-29 15:05:00,60.52,60.56,60.4,60.44,32800.0,44.3488,44.3781,44.2609,44.2902,32800.0
2014-10-29 15:10:00,60.43,60.51,60.39,60.5,24400.0,44.2829,44.3415,44.2536,44.3342,24400.0
2014-10-29 15:15:00,60.49,60.61,60.46,60.61,29800.0,44.3268,44.4148,44.3049,44.4148,29800.0
2014-10-29 15:20:00,60.62,60.65,60.59,60.62,33600.0,44.4221,44.4441,44.4001,44.4221,33600.0
2014-10-29 15:25:00,60.62,60.68,60.61,60.67,24300.0,44.4221,44.4661,44.4148,44.4587,24300.0
2014-10-29 15:30:00,60.68,60.85,60.68,60.81,78300.0,44.4661,44.5906,44.4661,44.5613,78300.0
2014-10-29 15:35:00,60.8,60.93,60.76,60.89,51100.0,44.554,44.6493,44.5247,44.62,51100.0
2014-10-29 15:40:00,60.9,60.96,60.87,60.9,71300.0,44.6273,44.6712,44.6053,44.6273,71300.0
2014-10-29 15:45:00,60.9,60.93,60.84,60.86,98600.0,44.6273,44.6493,44.5833,44.598,98600.0
2014-10-29 15:50:00,60.87,60.89,60.84,60.86,66500.0,44.6053,44.62,44.5833,44.598,66500.0
2014-10-29 15:55:00,60.86,60.91,60.84,60.89,162000.0,44.598,44.6346,44.5833,44.62,162000.0
2014-10-30 09:30:00,60.81,60.86,60.55,60.69,47600.0,44.5613,44.598,44.3708,44.4734,47600.0
2014-10-30 09:35:00,60.71,61.0,60.68,60.94,40200.0,44.4881,44.7006,44.4661,44.6566,40200.0
2014-10-30 09:40:00,60.95,61.02,60.86,61.01,15500.0,44.6639,44.7152,44.598,44.7079,15500.0
2014-10-30 09:45:00,61.01,61.28,60.91,61.19,30800.0,44.7079,44.9057,44.6346,44.8398,30800.0
2014-10-30 09:50:00,61.21,61.3,61.21,61.26,13900.0,44.8544,44.9204,44.8544,44.8911,13900.0
2014-10-30 09:55:00,61.25,61.29,61.18,61.28,44900.0,44.8838,44.9131,44.8325,44.9057,44900.0
2014-10-30 10:00:00,61.26,61.26,61.16,61.23,24200.0,44.8911,44.8911,44.8178,44.8691,24200.0
2014-10-30 10:05:00,61.22,61.23,61.19,61.22,21500.0,44.8618,44.8691,44.8398,44.8618,21500.0
2014-10-30 10:10:00,61.21,61.31,61.19,61.31,33200.0,44.8544,44.9277,44.8398,44.9277,33200.0
2014-10-30 10:15:00,61.32,61.34,61.23,61.31,24800.0,44.9351,44.9497,44.8691,44.9277,24800.0
2014-10-30 10:20:00,61.32,61.35,61.25,61.34,9100.0,44.9351,44.957,44.8838,44.9497,9100.0
2014-10-30 10:25:00,61.32,61.34,61.28,61.3,9500.0,44.9351,44.9497,44.9057,44.9204,9500.0
2014-10-30 10:30:00,61.29,61.37,61.29,61.32,15600.0,44.9131,44.9717,44.9131,44.9351,15600.0
2014-10-30 10:35:00,61.33,61.35,61.28,61.29,14000.0,44.9424,44.957,44.9057,44.9131,14000.0
2014-10-30 10:40:00,61.28,61.29,61.21,61.22,14100.0,44.9057,44.9131,44.8544,44.8618,14100.0
2014-10-30 10:45:00,61.22,61.25,61.15,61.17,15600.0,44.8618,44.8838,44.8105,44.8251,15600.0
2014-10-30 10:50:00,61.17,61.25,61.17,61.2,13600.0,44.8251,44.8838,44.8251,44.8471,13600.0
2014-10-30 10:55:00,61.2,61.37,61.2,61.37,23100.0,44.8471,44.9717,44.8471,44.9717,23100.0
2014-10-30 11:00:00,61.37,61.43,61.36,61.39,34100.0,44.9717,45.0157,44.9644,44.9864,34100.0
2014-10-30 11:05:00,61.4,61.43,61.38,61.43,19600.0,44.9937,45.0157,44.979,45.0157,19600.0
2014-10-30 11:10:00,61.44,61.48,61.41,61.48,12800.0,45.023,45.0523,45.001,45.0523,12800.0
2014-10-30 11:15:00,61.48,61.51,61.41,61.43,16600.0,45.0523,45.0743,45.001,45.0157,16600.0
2014-10-30 11:20:00,61.43,61.45,61.35,61.37,10600.0,45.0157,45.0303,44.957,44.9717,10600.0
2014-10-30 11:25:00,61.38,61.45,61.38,61.42,15800.0,44.979,45.0303,44.979,45.0083,15800.0
2014-10-30 11:30:00,61.42,61.44,61.38,61.44,12700.0,45.0083,45.023,44.979,45.023,12700.0
2014-10-30 11:35:00,61.46,61.56,61.46,61.5,14600.0,45.0376,45.1109,45.0376,45.067,14600.0
2014-10-30 11:40:00,61.51,61.51,61.44,61.46,10600.0,45.0743,45.0743,45.023,45.0376,10600.0
2014-10-30 11:45:00,61.48,61.57,61.48,61.52,12300.0,45.0523,45.1183,45.0523,45.0816,12300.0
2014-10-30 11:50:00,61.51,61.56,61.47,61.56,10900.0,45.0743,45.1109,45.045,45.1109,10900.0
2014-10-30 11:55:00,61.55,61.67,61.55,61.61,21600.0,45.1036,45.1915,45.1036,45.1476,21600.0
2014-10-30 12:00:00,61.61,61.65,61.59,61.64,14700.0,45.1476,45.1769,45.1329,45.1696,14700.0
2014-10-30 12:05:00,61.63,61.73,61.63,61.72,26900.0,45.1622,45.2355,45.1622,45.2282,26900.0
2014-10-30 12:10:00,61.72,61.73,61.68,61.72,15400.0,45.2282,45.2355,45.1989,45.2282,15400.0
2014-10-30 12:15:00,61.7,61.72,61.64,61.66,11800.0,45.2135,45.2282,45.1696,45.1842,11800.0
2014-10-30 12:20:00,61.66,61.72,61.64,61.68,45900.0,45.1842,45.2282,45.1696,45.1989,45900.0
2014-10-30 12:25:00,61.68,61.76,61.66,61.67,26000.0,45.1989,45.2575,45.1842,45.1915,26000.0
2014-10-30 12:30:00,61.66,61.74,61.66,61.71,31300.0,45.1842,45.2428,45.1842,45.2208,31300.0
2014-10-30 12:35:00,61.72,61.75,61.71,61.71,18600.0,45.2282,45.2502,45.2208,45.2208,18600.0
2014-10-30 12:40:00,61.71,61.75,61.71,61.75,12500.0,45.2208,45.2502,45.2208,45.2502,12500.0
2014-10-30 12:45:00,61.75,61.77,61.71,61.77,29500.0,45.2502,45.2648,45.2208,45.2648,29500.0
2014-10-30 12:50:00,61.76,61.77,61.71,61.75,18800.0,45.2575,45.2648,45.2208,45.2502,18800.0
2014-10-30 12:55:00,61.74,61.79,61.74,61.76,10500.0,45.2428,45.2795,45.2428,45.2575,10500.0
2014-10-30 13:00:00,61.76,61.78,61.75,61.75,6100.0,45.2575,45.2721,45.2502,45.2502,6100.0
2014-10-30 13:05:00,61.76,61.76,61.74,61.75,7800.0,45.2575,45.2575,45.2428,45.2502,7800.0
2014-10-30 13:10:00,61.74,61.75,61.71,61.72,6100.0,45.2428,45.2502,45.2208,45.2282,6100.0
2014-10-30 13:15:00,61.73,61.89,61.73,61.84,17300.0,45.2355,45.3527,45.2355,45.3161,17300.0
2014-10-30 13:20:00,61.85,61.92,61.75,61.9,5100.0,45.3234,45.3747,45.2502,45.3601,5100.0
2014-10-30 13:25:00,61.87,61.95,61.86,61.94,13900.0,45.3381,45.3967,45.3308,45.3894,13900.0
2014-10-30 13:30:00,61.91,61.95,61.88,61.92,16700.0,45.3674,45.3967,45.3454,45.3747,16700.0
2014-10-30 13:35:00,61.92,62.0,60.45,61.9,22800.0,45.3747,45.4334,44.2975,45.3601,22800.0
2014-10-30 13:40:00,61.9,61.93,61.82,61.83,19400.0,45.3601,45.3821,45.3015,45.3088,19400.0
2014-10-30 13:45:00,61.83,61.93,61.78,61.8,35600.0,45.3088,45.3821,45.2721,45.2868,35600.0
2014-10-30 13:50:00,61.79,61.91,61.79,61.85,12900.0,45.2795,45.3674,45.2795,45.3234,12900.0
2014-10-30 13:55:00,61.85,61.93,61.8,61.82,18200.0,45.3234,45.3821,45.2868,45.3015,18200.0
2014-10-30 14:00:00,61.84,61.84,61.77,61.81,11900.0,45.3161,45.3161,45.2648,45.2941,11900.0
2014-10-30 14:05:00,61.82,61.93,61.82,61.91,18600.0,45.3015,45.3821,45.3015,45.3674,18600.0
2014-10-30 14:10:00,61.91,61.95,61.85,61.86,26000.0,45.3674,45.3967,45.3234,45.3308,26000.0
2014-10-30 14:15:00,61.86,61.87,61.74,61.74,15400.0,45.3308,45.3381,45.2428,45.2428,15400.0
2014-10-30 14:20:00,61.75,61.77,61.67,61.73,35200.0,45.2502,45.2648,45.1915,45.2355,35200.0
2014-10-30 14:25:00,61.73,61.81,61.73,61.8,16000.0,45.2355,45.2941,45.2355,45.2868,16000.0
2014-10-30 14:30:00,61.79,61.81,61.78,61.81,19100.0,45.2795,45.2941,45.2721,45.2941,19100.0
2014-10-30 14:35:00,61.81,61.87,61.81,61.85,17400.0,45.2941,45.3381,45.2941,45.3234,17400.0
2014-10-30 14:40:00,61.85,61.89,61.81,61.89,15500.0,45.3234,45.3527,45.2941,45.3527,15500.0
2014-10-30 14:45:00,61.89,61.91,61.71,61.71,18100.0,45.3527,45.3674,45.2208,45.2208,18100.0
2014-10-30 14:50:00,61.71,61.72,61.65,61.66,16800.0,45.2208,45.2282,45.1769,45.1842,16800.0
2014-10-30 14:55:00,61.65,61.65,61.56,61.63,12600.0,45.1769,45.1769,45.1109,45.1622,12600.0
2014-10-30 15:00:00,61.62,61.68,61.62,61.62,11200.0,45.1549,45.1989,45.1549,45.1549,11200.0
2014-10-30 15:05:00,61.61,61.69,61.58,61.61,24300.0,45.1476,45.2062,45.1256,45.1476,24300.0
2014-10-30 15:10:00,61.62,61.72,61.62,61.64,20600.0,45.1549,45.2282,45.1549,45.1696,20600.0
2014-10-30 15:15:00,61.64,61.66,61.58,61.63,30200.0,45.1696,45.1842,45.1256,45.1622,30200.0
2014-10-30 15:20:00,61.63,61.66,61.61,61.61,24200.0,45.1622,45.1842,45.1476,45.1476,24200.0
2014-10-30 15:25:00,61.61,61.61,61.53,61.6,34300.0,45.1476,45.1476,45.0889,45.1402,34300.0
2014-10-30 15:30:00,61.61,61.69,61.6,61.67,22100.0,45.1476,45.2062,45.1402,45.1915,22100.0
2014-10-30 15:35:00,61.68,61.68,61.62,61.66,38900.0,45.1989,45.1989,45.1549,45.1842,38900.0
2014-10-30 15:40:00,61.67,61.7,61.64,61.66,49500.0,45.1915,45.2135,45.1696,45.1842,49500.0
2014-10-30 15:45:00,61.67,61.78,61.67,61.77,66000.0,45.1915,45.2721,45.1915,45.2648,66000.0
2014-10-30 15:50:00,61.77,61.79,61.72,61.76,93200.0,45.2648,45.2795,45.2282,45.2575,93200.0
2014-10-30 15:55:00,61.76,61.81,61.75,61.78,181300.0,45.2575,45.2941,45.2502,45.2721,181300.0
2014-10-31 09:30:00,62.25,62.37,61.93,62.06,159700.0,45.6166,45.7045,45.3821,45.4773,159700.0
2014-10-31 09:35:00,62.05,62.1,61.95,61.99,73800.0,45.47,45.5066,45.3967,45.426,73800.0
2014-10-31 09:40:00,61.98,62.11,61.96,62.02,44300.0,45.4187,45.514,45.404,45.448,44300.0
2014-10-31 09:45:00,62.1,62.12,61.94,61.95,41000.0,45.5066,45.5213,45.3894,45.3967,41000.0
2014-10-31 09:50:00,61.94,61.95,61.83,61.9,18800.0,45.3894,45.3967,45.3088,45.3601,18800.0
2014-10-31 09:55:00,61.89,61.95,61.85,61.85,38600.0,45.3527,45.3967,45.3234,45.3234,38600.0
2014-10-31 10:00:00,61.86,61.88,61.7,61.72,97300.0,45.3308,45.3454,45.2135,45.2282,97300.0
2014-10-31 10:05:00,61.71,61.77,61.65,61.66,38200.0,45.2208,45.2648,45.1769,45.1842,38200.0
2014-10-31 10:10:00,61.65,61.7,61.63,61.63,52500.0,45.1769,45.2135,45.1622,45.1622,52500.0
2014-10-31 10:15:00,61.62,61.65,61.56,61.63,67600.0,45.1549,45.1769,45.1109,45.1622,67600.0
2014-10-31 10:20:00,61.62,61.67,61.58,61.66,56900.0,45.1549,45.1915,45.1256,45.1842,56900.0
2014-10-31 10:25:00,61.65,61.73,61.65,61.73,19800.0,45.1769,45.2355,45.1769,45.2355,19800.0
2014-10-31 10:30:00,61.71,61.73,61.67,61.69,23600.0,45.2208,45.2355,45.1915,45.2062,23600.0
2014-10-31 10:35:00,61.69,61.69,61.61,61.63,41000.0,45.2062,45.2062,45.1476,45.1622,41000.0
2014-10-31 10:40:00,61.63,61.72,61.63,61.7,58800.0,45.1622,45.2282,45.1622,45.2135,58800.0
2014-10-31 10:45:00,61.7,61.73,61.69,61.7,53400.0,45.2135,45.2355,45.2062,45.2135,53400.0
2014-10-31 10:50:00,61.7,61.83,61.69,61.81,34100.0,45.2135,45.3088,45.2062,45.2941,34100.0
2014-10-31 10:55:00,61.8,61.8,61.77,61.78,17200.0,45.2868,45.2868,45.2648,45.2721,17200.0
2014-10-31 11:00:00,61.78,61.81,61.76,61.79,33800.0,45.2721,45.2941,45.2575,45.2795,33800.0
2014-10-31 11:05:00,61.78,61.8,61.76,61.8,17800.0,45.2721,45.2868,45.2575,45.2868,17800.0
2014-10-31 11:10:00,61.8,61.82,61.75,61.8,24100.0,45.2868,45.3015,45.2502,45.2868,24100.0
2014-10-31 11:15:00,61.8,61.8,61.71,61.73,19900.0,45.2868,45.2868,45.2208,45.2355,19900.0
2014-10-31 11:20:00,61.73,61.75,61.71,61.73,8500.0,45.2355,45.2502,45.2208,45.2355,8500.0
2014-10-31 11:25:00,61.72,61.75,61.7,61.75,21500.0,45.2282,45.2502,45.2135,45.2502,21500.0
2014-10-31 11:30:00,61.74,61.75,61.69,61.69,10200.0,45.2428,45.2502,45.2062,45.2062,10200.0
2014-10-31 11:35:00,61.69,61.7,61.64,61.65,20900.0,45.2062,45.2135,45.1696,45.1769,20900.0
2014-10-31 11:40:00,61.66,61.67,61.62,61.65,27600.0,45.1842,45.1915,45.1549,45.1769,27600.0
2014-10-31 11:45:00,61.65,61.66,61.52,61.53,41700.0,45.1769,45.1842,45.0816,45.0889,41700.0
2014-10-31 11:50:00,61.52,61.57,61.52,61.54,26800.0,45.0816,45.1183,45.0816,45.0963,26800.0
2014-10-31 11:55:00,61.55,61.57,61.48,61.52,52500.0,45.1036,45.1183,45.0523,45.0816,52500.0
2014-10-31 12:00:00,61.52,61.52,61.46,61.49,13500.0,45.0816,45.0816,45.0376,45.0596,13500.0
2014-10-31 12:05:00,61.48,61.5,61.44,61.49,23900.0,45.0523,45.067,45.023,45.0596,23900.0
2014-10-31 12:10:00,61.5,61.6,61.48,61.6,28900.0,45.067,45.1402,45.0523,45.1402,28900.0
2014-10-31 12:15:00,61.6,61.6,61.52,61.54,38700.0,45.1402,45.1402,45.0816,45.0963,38700.0
2014-10-31 12:20:00,61.55,61.59,61.54,61.54,7700.0,45.1036,45.1329,45.0963,45.0963,7700.0
2014-10-31 12:25:00,61.55,61.62,61.55,61.59,18800.0,45.1036,45.1549,45.1036,45.1329,18800.0
2014-10-31 12:30:00,61.6,61.67,61.59,61.64,14100.0,45.1402,45.1915,45.1329,45.1696,14100.0
2014-10-31 12:35:00,61.66,61.68,61.64,61.65,11500.0,45.1842,45.1989,45.1696,45.1769,11500.0
2014-10-31 12:40:00,61.64,61.64,61.57,61.6,13600.0,45.1696,45.1696,45.1183,45.1402,13600.0
2014-10-31 12:45:00,61.6,61.62,61.59,61.61,10600.0,45.1402,45.1549,45.1329,45.1476,10600.0
2014-10-31 12:50:00,61.61,61.71,61.61,61.71,29000.0,45.1476,45.2208,45.1476,45.2208,29000.0
2014-10-31 12:55:00,61.7,61.75,61.69,61.75,13100.0,45.2135,45.2502,45.2062,45.2502,13100.0
2014-10-31 13:00:00,61.74,61.76,61.66,61.66,33100.0,45.2428,45.2575,45.1842,45.1842,33100.0
2014-10-31 13:05:00,61.66,61.68,61.64,61.66,25800.0,45.1842,45.1989,45.1696,45.1842,25800.0
2014-10-31 13:10:00,61.66,61.68,61.65,61.65,9500.0,45.1842,45.1989,45.1769,45.1769,9500.0
2014-10-31 13:15:00,61.65,61.65,61.62,61.63,10900.0,45.1769,45.1769,45.1549,45.1622,10900.0
2014-10-31 13:20:00,61.63,61.68,61.62,61.65,16800.0,45.1622,45.1989,45.1549,45.1769,16800.0
2014-10-31 13:25:00,61.66,61.67,61.64,61.65,44000.0,45.1842,45.1915,45.1696,45.1769,44000.0
2014-10-31 13:30:00,61.65,61.66,61.56,61.57,15500.0,45.1769,45.1842,45.1109,45.1183,15500.0
2014-10-31 13:35:00,61.56,61.61,61.55,61.61,28500.0,45.1109,45.1476,45.1036,45.1476,28500.0
2014-10-31 13:40:00,61.62,61.68,61.61,61.67,32500.0,45.1549,45.1989,45.1476,45.1915,32500.0
2014-10-31 13:45:00,61.67,61.68,61.64,61.66,28600.0,45.1915,45.1989,45.1696,45.1842,28600.0
2014-10-31 13:50:00,61.66,61.66,61.63,61.65,57500.0,45.1842,45.1842,45.1622,45.1769,57500.0
2014-10-31 13:55:00,61.65,61.65,61.59,61.6,16300.0,45.1769,45.1769,45.1329,45.1402,16300.0
2014-10-31 14:00:00,61.6,61.61,61.56,61.58,16700.0,45.1402,45.1476,45.1109,45.1256,16700.0
2014-10-31 14:05:00,61.59,61.64,61.58,61.64,19400.0,45.1329,45.1696,45.1256,45.1696,19400.0
2014-10-31 14:10:00,61.64,61.68,61.61,61.68,20200.0,45.1696,45.1989,45.1476,45.1989,20200.0
2014-10-31 14:15:00,61.68,61.69,61.63,61.64,16600.0,45.1989,45.2062,45.1622,45.1696,16600.0
2014-10-31 14:20:00,61.64,61.66,61.63,61.63,19300.0,45.1696,45.1842,45.1622,45.1622,19300.0
2014-10-31 14:25:00,61.64,61.64,61.59,61.6,9200.0,45.1696,45.1696,45.1329,45.1402,9200.0
2014-10-31 14:30:00,61.6,61.61,61.58,61.59,17000.0,45.1402,45.1476,45.1256,45.1329,17000.0
2014-10-31 14:35:00,61.58,61.62,61.57,61.58,39500.0,45.1256,45.1549,45.1183,45.1256,39500.0
2014-10-31 14:40:00,61.58,61.58,61.55,61.56,25600.0,45.1256,45.1256,45.1036,45.1109,25600.0
2014-10-31 14:45:00,61.56,61.56,61.48,61.49,27600.0,45.1109,45.1109,45.0523,45.0596,27600.0
2014-10-31 14:50:00,61.48,61.49,61.46,61.46,33900.0,45.0523,45.0596,45.0376,45.0376,33900.0
2014-10-31 14:55:00,61.47,61.61,61.46,61.61,78800.0,45.045,45.1476,45.0376,45.1476,78800.0
2014-10-31 15:00:00,61.61,61.62,61.56,61.62,61900.0,45.1476,45.1549,45.1109,45.1549,61900.0
2014-10-31 15:05:00,61.61,61.73,61.6,61.7,127700.0,45.1476,45.2355,45.1402,45.2135,127700.0
2014-10-31 15:10:00,61.68,61.68,61.55,61.56,53800.0,45.1989,45.1989,45.1036,45.1109,53800.0
2014-10-31 15:15:00,61.56,61.63,61.56,61.61,76100.0,45.1109,45.1622,45.1109,45.1476,76100.0
2014-10-31 15:20:00,61.61,61.63,61.61,61.62,36600.0,45.1476,45.1622,45.1476,45.1549,36600.0
2014-10-31 15:25:00,61.61,61.67,61.61,61.65,55300.0,45.1476,45.1915,45.1476,45.1769,55300.0
2014-10-31 15:30:00,61.64,61.69,61.63,61.68,67500.0,45.1696,45.2062,45.1622,45.1989,67500.0
2014-10-31 15:35:00,61.68,61.7,61.66,61.69,68600.0,45.1989,45.2135,45.1842,45.2062,68600.0
2014-10-31 15:40:00,61.69,61.7,61.65,61.68,128700.0,45.2062,45.2135,45.1769,45.1989,128700.0
2014-10-31 15:45:00,61.68,61.73,61.68,61.71,83000.0,45.1989,45.2355,45.1989,45.2208,83000.0
2014-10-31 15:50:00,61.71,61.81,61.7,61.8,220200.0,45.2208,45.2941,45.2135,45.2868,220200.0
2014-10-31 15:55:00,61.8,61.88,61.79,61.82,383700.0,45.2868,45.3454,45.2795,45.3015,383700.0
2014-11-03 09:30:00,61.82,61.98,61.61,61.7,155900.0,45.3015,45.4187,45.1476,45.2135,155900.0
2014-11-03 09:35:00,61.7,61.83,61.36,61.39,64200.0,45.2135,45.3088,44.9644,44.9864,64200.0
2014-11-03 09:40:00,61.39,61.55,61.32,61.39,49300.0,44.9864,45.1036,44.9351,44.9864,49300.0
2014-11-03 09:45:00,61.38,61.39,61.14,61.3,52200.0,44.979,44.9864,44.8032,44.9204,52200.0
2014-11-03 09:50:00,61.3,61.37,61.19,61.27,33300.0,44.9204,44.9717,44.8398,44.8984,33300.0
2014-11-03 09:55:00,61.27,61.34,61.27,61.31,35600.0,44.8984,44.9497,44.8984,44.9277,35600.0
2014-11-03 10:00:00,61.33,61.48,61.33,61.36,78400.0,44.9424,45.0523,44.9424,44.9644,78400.0
2014-11-03 10:05:00,61.36,61.36,61.22,61.22,39600.0,44.9644,44.9644,44.8618,44.8618,39600.0
2014-11-03 10:10:00,61.22,61.37,61.22,61.36,48900.0,44.8618,44.9717,44.8618,44.9644,48900.0
2014-11-03 10:15:00,61.36,61.4,61.31,61.31,27000.0,44.9644,44.9937,44.9277,44.9277,27000.0
2014-11-03 10:20:00,61.31,61.36,61.29,61.31,13400.0,44.9277,44.9644,44.9131,44.9277,13400.0
2014-11-03 10:25:00,61.32,61.42,61.3,61.4,19500.0,44.9351,45.0083,44.9204,44.9937,19500.0
2014-11-03 10:30:00,61.4,61.46,61.38,61.43,25100.0,44.9937,45.0376,44.979,45.0157,25100.0
2014-11-03 10:35:00,61.43,61.48,61.43,61.45,16700.0,45.0157,45.0523,45.0157,45.0303,16700.0
2014-11-03 10:40:00,61.46,61.47,61.42,61.46,13100.0,45.0376,45.045,45.0083,45.0376,13100.0
2014-11-03 10:45:00,61.46,61.46,61.41,61.42,20200.0,45.0376,45.0376,45.001,45.0083,20200.0
2014-11-03 10:50:00,61.42,61.44,61.4,61.44,27000.0,45.0083,45.023,44.9937,45.023,27000.0
2014-11-03 10:55:00,61.44,61.46,61.41,61.45,33500.0,45.023,45.0376,45.001,45.0303,33500.0
2014-11-03 11:00:00,61.44,61.5,61.44,61.48,16700.0,45.023,45.067,45.023,45.0523,16700.0
2014-11-03 11:05:00,61.49,61.51,61.44,61.48,30200.0,45.0596,45.0743,45.023,45.0523,30200.0
2014-11-03 11:10:00,61.48,61.5,61.47,61.49,10500.0,45.0523,45.067,45.045,45.0596,10500.0
2014-11-03 11:15:00,61.49,61.5,61.44,61.47,12700.0,45.0596,45.067,45.023,45.045,12700.0
2014-11-03 11:20:00,61.47,61.48,61.44,61.47,13800.0,45.045,45.0523,45.023,45.045,13800.0
2014-11-03 11:25:00,61.48,61.49,61.45,61.46,12000.0,45.0523,45.0596,45.0303,45.0376,12000.0
2014-11-03 11:30:00,61.46,61.5,61.46,61.47,17400.0,45.0376,45.067,45.0376,45.045,17400.0
2014-11-03 11:35:00,61.46,61.48,61.46,61.48,10400.0,45.0376,45.0523,45.0376,45.0523,10400.0
2014-11-03 11:40:00,61.46,61.47,61.43,61.44,17400.0,45.0376,45.045,45.0157,45.023,17400.0
2014-11-03 11:45:00,61.44,61.49,61.44,61.49,10700.0,45.023,45.0596,45.023,45.0596,10700.0
2014-11-03 11:50:00,61.48,61.52,61.48,61.52,6100.0,45.0523,45.0816,45.0523,45.0816,6100.0
2014-11-03 11:55:00,61.52,61.52,61.5,61.5,11400.0,45.0816,45.0816,45.067,45.067,11400.0
2014-11-03 12:00:00,61.5,61.52,61.47,61.51,15100.0,45.067,45.0816,45.045,45.0743,15100.0
2014-11-03 12:05:00,61.51,61.52,61.47,61.48,34200.0,45.0743,45.0816,45.045,45.0523,34200.0
2014-11-03 12:10:00,61.48,61.5,61.46,61.48,22600.0,45.0523,45.067,45.0376,45.0523,22600.0
2014-11-03 12:15:00,61.48,61.49,61.42,61.43,21300.0,45.0523,45.0596,45.0083,45.0157,21300.0
2014-11-03 12:20:00,61.42,61.43,61.4,61.42,9600.0,45.0083,45.0157,44.9937,45.0083,9600.0
2014-11-03 12:25:00,61.41,61.46,61.41,61.46,11100.0,45.001,45.0376,45.001,45.0376,11100.0
2014-11-03 12:30:00,61.45,61.54,61.45,61.54,11900.0,45.0303,45.0963,45.0303,45.0963,11900.0
2014-11-03 12:35:00,61.54,61.55,61.51,61.51,11800.0,45.0963,45.1036,45.0743,45.0743,11800.0
2014-11-03 12:40:00,61.51,61.51,61.47,61.49,20900.0,45.0743,45.0743,45.045,45.0596,20900.0
2014-11-03 12:45:00,61.48,61.49,61.46,61.46,11100.0,45.0523,45.0596,45.0376,45.0376,11100.0
2014-11-03 12:50:00,61.46,61.5,61.46,61.48,17200.0,45.0376,45.067,45.0376,45.0523,17200.0
2014-11-03 12:55:00,61.49,61.56,61.49,61.54,12900.0,45.0596,45.1109,45.0596,45.0963,12900.0
2014-11-03 13:00:00,61.54,61.56,61.53,61.55,40600.0,45.0963,45.1109,45.0889,45.1036,40600.0
2014-11-03 13:05:00,61.55,61.63,61.55,61.63,26500.0,45.1036,45.1622,45.1036,45.1622,26500.0
2014-11-03 13:10:00,61.63,61.65,61.61,61.64,15500.0,45.1622,45.1769,45.1476,45.1696,15500.0
2014-11-03 13:15:00,61.64,61.67,61.64,61.65,19700.0,45.1696,45.1915,45.1696,45.1769,19700.0
2014-11-03 13:20:00,61.65,61.66,61.62,61.65,17300.0,45.1769,45.1842,45.1549,45.1769,17300.0
2014-11-03 13:25:00,61.66,61.67,61.63,61.66,28900.0,45.1842,45.1915,45.1622,45.1842,28900.0
2014-11-03 13:30:00,61.65,61.66,61.63,61.65,12400.0,45.1769,45.1842,45.1622,45.1769,12400.0
2014-11-03 13:35:00,61.65,61.67,61.64,61.64,21300.0,45.1769,45.1915,45.1696,45.1696,21300.0
2014-11-03 13:40:00,61.64,61.66,61.61,61.61,12600.0,45.1696,45.1842,45.1476,45.1476,12600.0
2014-11-03 13:45:00,61.61,61.62,61.59,61.6,66300.0,45.1476,45.1549,45.1329,45.1402,66300.0
2014-11-03 13:50:00,61.6,61.6,61.57,61.59,15000.0,45.1402,45.1402,45.1183,45.1329,15000.0
2014-11-03 13:55:00,61.59,61.61,61.58,61.59,14000.0,45.1329,45.1476,45.1256,45.1329,14000.0
2014-11-03 14:00:00,61.58,61.59,61.54,61.55,16100.0,45.1256,45.1329,45.0963,45.1036,16100.0
2014-11-03 14:05:00,61.56,61.57,61.54,61.57,10300.0,45.1109,45.1183,45.0963,45.1183,10300.0
2014-11-03 14:10:00,61.57,61.59,61.55,61.55,10600.0,45.1183,45.1329,45.1036,45.1036,10600.0
2014-11-03 14:15:00,61.56,61.59,61.56,61.58,14500.0,45.1109,45.1329,45.1109,45.1256,14500.0
2014-11-03 14:20:00,61.57,61.61,61.56,61.59,18900.0,45.1183,45.1476,45.1109,45.1329,18900.0
2014-11-03 14:25:00,61.59,61.6,61.5,61.5,48900.0,45.1329,45.1402,45.067,45.067,48900.0
2014-11-03 14:30:00,61.51,61.51,61.48,61.51,23200.0,45.0743,45.0743,45.0523,45.0743,23200.0
2014-11-03 14:35:00,61.51,61.54,61.51,61.52,22700.0,45.0743,45.0963,45.0743,45.0816,22700.0
2014-11-03 14:40:00,61.53,61.61,61.52,61.6,19800.0,45.0889,45.1476,45.0816,45.1402,19800.0
2014-11-03 14:45:00,61.59,61.62,61.57,61.61,22900.0,45.1329,45.1549,45.1183,45.1476,22900.0
2014-11-03 14:50:00,61.62,61.66,61.6,61.63,20800.0,45.1549,45.1842,45.1402,45.1622,20800.0
2014-11-03 14:55:00,61.64,61.66,61.61,61.62,22100.0,45.1696,45.1842,45.1476,45.1549,22100.0
2014-11-03 15:00:00,61.6,61.66,61.6,61.65,12700.0,45.1402,45.1842,45.1402,45.1769,12700.0
2014-11-03 15:05:00,61.64,61.65,61.63,61.63,14900.0,45.1696,45.1769,45.1622,45.1622,14900.0
2014-11-03 15:10:00,61.64,61.69,61.64,61.69,33300.0,45.1696,45.2062,45.1696,45.2062,33300.0
2014-11-03 15:15:00,61.68,61.72,61.67,61.71,48100.0,45.1989,45.2282,45.1915,45.2208,48100.0
2014-11-03 15:20:00,61.71,61.71,61.65,61.67,40200.0,45.2208,45.2208,45.1769,45.1915,40200.0
2014-11-03 15:25:00,61.67,61.68,61.58,61.6,29900.0,45.1915,45.1989,45.1256,45.1402,29900.0
2014-11-03 15:30:00,61.6,61.63,61.57,61.58,52400.0,45.1402,45.1622,45.1183,45.1256,52400.0
2014-11-03 15:35:00,61.58,61.59,61.54,61.56,60600.0,45.1256,45.1329,45.0963,45.1109,60600.0
2014-11-03 15:40:00,61.57,61.64,61.57,61.58,75700.0,45.1183,45.1696,45.1183,45.1256,75700.0
2014-11-03 15:45:00,61.59,61.64,61.55,61.56,67300.0,45.1329,45.1696,45.1036,45.1109,67300.0
2014-11-03 15:50:00,61.56,61.6,61.55,61.59,71700.0,45.1109,45.1402,45.1036,45.1329,71700.0
2014-11-03 15:55:00,61.59,61.59,61.56,61.57,125900.0,45.1329,45.1329,45.1109,45.1183,125900.0
2014-11-04 09:30:00,61.56,61.63,61.31,61.32,125100.0,45.1109,45.1622,44.9277,44.9351,125100.0
2014-11-04 09:35:00,61.35,61.42,61.27,61.3,32300.0,44.957,45.0083,44.8984,44.9204,32300.0
2014-11-04 09:40:00,61.31,61.32,61.06,61.06,38200.0,44.9277,44.9351,44.7445,44.7445,38200.0
2014-11-04 09:45:00,61.06,61.17,61.05,61.08,56300.0,44.7445,44.8251,44.7372,44.7592,56300.0
2014-11-04 09:50:00,61.08,61.11,61.05,61.06,82900.0,44.7592,44.7812,44.7372,44.7445,82900.0
2014-11-04 09:55:00,61.06,61.19,61.05,61.18,61200.0,44.7445,44.8398,44.7372,44.8325,61200.0
2014-11-04 10:00:00,61.17,61.26,61.11,61.25,52800.0,44.8251,44.8911,44.7812,44.8838,52800.0
2014-11-04 10:05:00,61.25,61.3,61.23,61.25,35700.0,44.8838,44.9204,44.8691,44.8838,35700.0
2014-11-04 10:10:00,61.25,61.32,61.23,61.3,39500.0,44.8838,44.9351,44.8691,44.9204,39500.0
2014-11-04 10:15:00,61.31,61.31,61.2,61.22,24200.0,44.9277,44.9277,44.8471,44.8618,24200.0
2014-11-04 10:20:00,61.22,61.34,61.22,61.3,22100.0,44.8618,44.9497,44.8618,44.9204,22100.0
2014-11-04 10:25:00,61.29,61.31,61.2,61.22,32300.0,44.9131,44.9277,44.8471,44.8618,32300.0
2014-11-04 10:30:00,61.22,61.29,61.13,61.14,71700.0,44.8618,44.9131,44.7958,44.8032,71700.0
2014-11-04 10:35:00,61.15,61.19,61.13,61.16,20900.0,44.8105,44.8398,44.7958,44.8178,20900.0
2014-11-04 10:40:00,61.14,61.16,61.07,61.08,136600.0,44.8032,44.8178,44.7519,44.7592,136600.0
2014-11-04 10:45:00,61.08,61.08,61.01,61.03,450000.0,44.7592,44.7592,44.7079,44.7225,450000.0
2014-11-04 10:50:00,61.03,61.06,61.02,61.05,62800.0,44.7225,44.7445,44.7152,44.7372,62800.0
2014-11-04 10:55:00,61.04,61.05,61.0,61.01,35500.0,44.7299,44.7372,44.7006,44.7079,35500.0
2014-11-04 11:00:00,61.0,61.07,60.98,61.05,23700.0,44.7006,44.7519,44.6859,44.7372,23700.0
2014-11-04 11:05:00,61.06,61.1,61.01,61.01,34200.0,44.7445,44.7738,44.7079,44.7079,34200.0
2014-11-04 11:10:00,61.02,61.06,60.99,61.05,30900.0,44.7152,44.7445,44.6932,44.7372,30900.0
2014-11-04 11:15:00,61.05,61.11,61.02,61.1,20500.0,44.7372,44.7812,44.7152,44.7738,20500.0
2014-11-04 11:20:00,61.1,61.16,61.06,61.15,15700.0,44.7738,44.8178,44.7445,44.8105,15700.0
2014-11-04 11:25:00,61.15,61.25,61.15,61.22,16600.0,44.8105,44.8838,44.8105,44.8618,16600.0
2014-11-04 11:30:00,61.23,61.25,61.18,61.18,12700.0,44.8691,44.8838,44.8325,44.8325,12700.0
2014-11-04 11:35:00,61.17,61.21,61.16,61.19,12500.0,44.8251,44.8544,44.8178,44.8398,12500.0
2014-11-04 11:40:00,61.19,61.19,61.15,61.17,11100.0,44.8398,44.8398,44.8105,44.8251,11100.0
2014-11-04 11:45:00,61.17,61.22,61.17,61.2,9700.0,44.8251,44.8618,44.8251,44.8471,9700.0
2014-11-04 11:50:00,61.2,61.24,61.19,61.24,7200.0,44.8471,44.8764,44.8398,44.8764,7200.0
2014-11-04 11:55:00,61.24,61.25,61.21,61.24,11600.0,44.8764,44.8838,44.8544,44.8764,11600.0
2014-11-04 12:00:00,61.23,61.27,61.22,61.26,16500.0,44.8691,44.8984,44.8618,44.8911,16500.0
2014-11-04 12:05:00,61.25,61.32,61.25,61.3,39100.0,44.8838,44.9351,44.8838,44.9204,39100.0
2014-11-04 12:10:00,61.29,61.32,61.28,61.3,8800.0,44.9131,44.9351,44.9057,44.9204,8800.0
2014-11-04 12:15:00,61.31,61.33,61.3,61.33,11600.0,44.9277,44.9424,44.9204,44.9424,11600.0
2014-11-04 12:20:00,61.32,61.35,61.31,61.35,6300.0,44.9351,44.957,44.9277,44.957,6300.0
2014-11-04 12:25:00,61.35,61.42,61.35,61.4,9600.0,44.957,45.0083,44.957,44.9937,9600.0
2014-11-04 12:30:00,61.41,61.41,61.32,61.32,15400.0,45.001,45.001,44.9351,44.9351,15400.0
2014-11-04 12:35:00,61.32,61.34,61.3,61.31,11000.0,44.9351,44.9497,44.9204,44.9277,11000.0
2014-11-04 12:40:00,61.31,61.34,61.3,61.34,17000.0,44.9277,44.9497,44.9204,44.9497,17000.0
2014-11-04 12:45:00,61.34,61.4,61.33,61.35,12500.0,44.9497,44.9937,44.9424,44.957,12500.0
2014-11-04 12:50:00,61.35,61.45,61.35,61.42,12800.0,44.957,45.0303,44.957,45.0083,12800.0
2014-11-04 12:55:00,61.41,61.42,61.36,61.37,6800.0,45.001,45.0083,44.9644,44.9717,6800.0
2014-11-04 13:00:00,61.37,61.39,61.34,61.38,9900.0,44.9717,44.9864,44.9497,44.979,9900.0
2014-11-04 13:05:00,61.38,61.4,61.34,61.37,14200.0,44.979,44.9937,44.9497,44.9717,14200.0
2014-11-04 13:10:00,61.39,61.41,61.37,61.4,13200.0,44.9864,45.001,44.9717,44.9937,13200.0
2014-11-04 13:15:00,61.4,61.44,61.39,61.39,9500.0,44.9937,45.023,44.9864,44.9864,9500.0
2014-11-04 13:20:00,61.38,61.38,61.34,61.38,6700.0,44.979,44.979,44.9497,44.979,6700.0
2014-11-04 13:25:00,61.38,61.4,61.34,61.34,7100.0,44.979,44.9937,44.9497,44.9497,7100.0
2014-11-04 13:30:00,61.35,61.37,61.28,61.3,22300.0,44.957,44.9717,44.9057,44.9204,22300.0
2014-11-04 13:35:00,61.3,61.32,61.29,61.29,10300.0,44.9204,44.9351,44.9131,44.9131,10300.0
2014-11-04 13:40:00,61.27,61.28,61.24,61.27,8000.0,44.8984,44.9057,44.8764,44.8984,8000.0
2014-11-04 13:45:00,61.27,61.31,61.25,61.27,20700.0,44.8984,44.9277,44.8838,44.8984,20700.0
2014-11-04 13:50:00,61.27,61.34,61.26,61.32,32700.0,44.8984,44.9497,44.8911,44.9351,32700.0
2014-11-04 13:55:00,61.31,61.35,61.27,61.28,29900.0,44.9277,44.957,44.8984,44.9057,29900.0
2014-11-04 14:00:00,61.28,61.3,61.27,61.28,15100.0,44.9057,44.9204,44.8984,44.9057,15100.0
2014-11-04 14:05:00,61.29,61.33,61.29,61.33,13600.0,44.9131,44.9424,44.9131,44.9424,13600.0
2014-11-04 14:10:00,61.34,61.34,61.28,61.29,16800.0,44.9497,44.9497,44.9057,44.9131,16800.0
2014-11-04 14:15:00,61.29,61.35,61.29,61.33,16300.0,44.9131,44.957,44.9131,44.9424,16300.0
2014-11-04 14:20:00,61.32,61.32,61.26,61.28,19800.0,44.9351,44.9351,44.8911,44.9057,19800.0
2014-11-04 14:25:00,61.27,61.32,61.27,61.28,12600.0,44.8984,44.9351,44.8984,44.9057,12600.0
2014-11-04 14:30:00,61.27,61.31,61.27,61.3,11700.0,44.8984,44.9277,44.8984,44.9204,11700.0
2014-11-04 14:35:00,61.3,61.36,61.3,61.32,13300.0,44.9204,44.9644,44.9204,44.9351,13300.0
2014-11-04 14:40:00,61.32,61.32,61.25,61.26,16100.0,44.9351,44.9351,44.8838,44.8911,16100.0
2014-11-04 14:45:00,61.26,61.3,61.23,61.25,26400.0,44.8911,44.9204,44.8691,44.8838,26400.0
2014-11-04 14:50:00,61.26,61.32,61.24,61.28,24700.0,44.8911,44.9351,44.8764,44.9057,24700.0
2014-11-04 14:55:00,61.29,61.33,61.29,61.31,14100.0,44.9131,44.9424,44.9131,44.9277,14100.0
2014-11-04 15:00:00,61.32,61.34,61.24,61.25,21300.0,44.9351,44.9497,44.8764,44.8838,21300.0
2014-11-04 15:05:00,61.25,61.31,61.25,61.3,27200.0,44.8838,44.9277,44.8838,44.9204,27200.0
2014-11-04 15:10:00,61.31,61.32,61.28,61.29,25300.0,44.9277,44.9351,44.9057,44.9131,25300.0
2014-11-04 15:15:00,61.3,61.33,61.3,61.3,14300.0,44.9204,44.9424,44.9204,44.9204,14300.0
2014-11-04 15:20:00,61.3,61.36,61.3,61.35,27500.0,44.9204,44.9644,44.9204,44.957,27500.0
2014-11-04 15:25:00,61.36,61.36,61.25,61.27,44700.0,44.9644,44.9644,44.8838,44.8984,44700.0
2014-11-04 15:30:00,61.27,61.31,61.25,61.25,20100.0,44.8984,44.9277,44.8838,44.8838,20100.0
2014-11-04 15:35:00,61.26,61.3,61.24,61.24,30000.0,44.8911,44.9204,44.8764,44.8764,30000.0
2014-11-04 15:40:00,61.25,61.34,61.24,61.29,37700.0,44.8838,44.9497,44.8764,44.9131,37700.0
2014-11-04 15:45:00,61.3,61.34,61.28,61.31,50700.0,44.9204,44.9497,44.9057,44.9277,50700.0
2014-11-04 15:50:00,61.31,61.34,61.27,61.29,62500.0,44.9277,44.9497,44.8984,44.9131,62500.0
2014-11-04 15:55:00,61.29,61.39,61.29,61.36,117700.0,44.9131,44.9864,44.9131,44.9644,117700.0
2014-11-05 09:30:00,61.85,62.0,61.61,61.74,102700.0,45.3234,45.4334,45.1476,45.2428,102700.0
2014-11-05 09:35:00,61.74,61.9,61.7,61.84,46400.0,45.2428,45.3601,45.2135,45.3161,46400.0
2014-11-05 09:40:00,61.82,61.84,61.67,61.76,36400.0,45.3015,45.3161,45.1915,45.2575,36400.0
2014-11-05 09:45:00,61.77,61.77,61.6,61.68,18500.0,45.2648,45.2648,45.1402,45.1989,18500.0
2014-11-05 09:50:00,61.64,61.7,61.61,61.61,20500.0,45.1696,45.2135,45.1476,45.1476,20500.0
2014-11-05 09:55:00,61.61,61.61,61.5,61.52,19200.0,45.1476,45.1476,45.067,45.0816,19200.0
2014-11-05 10:00:00,61.52,61.52,61.4,61.47,29700.0,45.0816,45.0816,44.9937,45.045,29700.0
2014-11-05 10:05:00,61.45,61.5,61.44,61.49,42800.0,45.0303,45.067,45.023,45.0596,42800.0
2014-11-05 10:10:00,61.49,61.51,61.43,61.44,16100.0,45.0596,45.0743,45.0157,45.023,16100.0
2014-11-05 10:15:00,61.43,61.43,61.37,61.38,42300.0,45.0157,45.0157,44.9717,44.979,42300.0
2014-11-05 10:20:00,61.38,61.39,61.27,61.27,26900.0,44.979,44.9864,44.8984,44.8984,26900.0
2014-11-05 10:25:00,61.27,61.28,61.2,61.25,26100.0,44.8984,44.9057,44.8471,44.8838,26100.0
2014-11-05 10:30:00,61.23,61.25,61.16,61.18,22200.0,44.8691,44.8838,44.8178,44.8325,22200.0
2014-11-05 10:35:00,61.19,61.22,61.12,61.12,20700.0,44.8398,44.8618,44.7885,44.7885,20700.0
2014-11-05 10:40:00,61.11,61.2,61.11,61.14,17500.0,44.7812,44.8471,44.7812,44.8032,17500.0
2014-11-05 10:45:00,61.14,61.14,61.05,61.08,39900.0,44.8032,44.8032,44.7372,44.7592,39900.0
2014-11-05 10:50:00,61.07,61.12,61.07,61.12,26000.0,44.7519,44.7885,44.7519,44.7885,26000.0
2014-11-05 10:55:00,61.13,61.18,61.09,61.14,28500.0,44.7958,44.8325,44.7665,44.8032,28500.0
2014-11-05 11:00:00,61.15,61.2,61.15,61.17,36300.0,44.8105,44.8471,44.8105,44.8251,36300.0
2014-11-05 11:05:00,61.19,61.28,61.16,61.26,41100.0,44.8398,44.9057,44.8178,44.8911,41100.0
2014-11-05 11:10:00,61.27,61.37,61.24,61.36,19300.0,44.8984,44.9717,44.8764,44.9644,19300.0
2014-11-05 11:15:00,61.37,61.38,61.32,61.33,7700.0,44.9717,44.979,44.9351,44.9424,7700.0
2014-11-05 11:20:00,61.33,61.37,61.3,61.32,8300.0,44.9424,44.9717,44.9204,44.9351,8300.0
2014-11-05 11:25:00,61.32,61.4,61.31,61.36,8800.0,44.9351,44.9937,44.9277,44.9644,8800.0
2014-11-05 11:30:00,61.35,61.39,61.34,61.34,16900.0,44.957,44.9864,44.9497,44.9497,16900.0
2014-11-05 11:35:00,61.34,61.35,61.27,61.35,26000.0,44.9497,44.957,44.8984,44.957,26000.0
2014-11-05 11:40:00,61.35,61.4,61.35,61.4,19100.0,44.957,44.9937,44.957,44.9937,19100.0
2014-11-05 11:45:00,61.41,61.45,61.38,61.43,13100.0,45.001,45.0303,44.979,45.0157,13100.0
2014-11-05 11:50:00,61.44,61.46,61.42,61.43,11500.0,45.023,45.0376,45.0083,45.0157,11500.0
2014-11-05 11:55:00,61.44,61.48,61.44,61.47,13100.0,45.023,45.0523,45.023,45.045,13100.0
2014-11-05 12:00:00,61.47,61.54,61.47,61.52,50400.0,45.045,45.0963,45.045,45.0816,50400.0
2014-11-05 12:05:00,61.52,61.55,61.5,61.52,23800.0,45.0816,45.1036,45.067,45.0816,23800.0
2014-11-05 12:10:00,61.52,61.52,61.47,61.5,20000.0,45.0816,45.0816,45.045,45.067,20000.0
2014-11-05 12:15:00,61.49,61.5,61.44,61.45,20700.0,45.0596,45.067,45.023,45.0303,20700.0
2014-11-05 12:20:00,61.45,61.46,61.44,61.46,5800.0,45.0303,45.0376,45.023,45.0376,5800.0
2014-11-05 12:25:00,61.45,61.48,61.43,61.48,10800.0,45.0303,45.0523,45.0157,45.0523,10800.0
2014-11-05 12:30:00,61.48,61.49,61.46,61.47,12200.0,45.0523,45.0596,45.0376,45.045,12200.0
2014-11-05 12:35:00,61.48,61.49,61.46,61.48,14100.0,45.0523,45.0596,45.0376,45.0523,14100.0
2014-11-05 12:40:00,61.48,61.5,61.46,61.46,9100.0,45.0523,45.067,45.0376,45.0376,9100.0
2014-11-05 12:45:00,61.47,61.5,61.44,61.45,9800.0,45.045,45.067,45.023,45.0303,9800.0
2014-11-05 12:50:00,61.45,61.46,61.4,61.41,17700.0,45.0303,45.0376,44.9937,45.001,17700.0
2014-11-05 12:55:00,61.42,61.42,61.38,61.38,10600.0,45.0083,45.0083,44.979,44.979,10600.0
2014-11-05 13:00:00,61.38,61.39,61.36,61.37,11300.0,44.979,44.9864,44.9644,44.9717,11300.0
2014-11-05 13:05:00,61.37,61.38,61.36,61.38,7600.0,44.9717,44.979,44.9644,44.979,7600.0
2014-11-05 13:10:00,61.39,61.4,61.36,61.38,14000.0,44.9864,44.9937,44.9644,44.979,14000.0
2014-11-05 13:15:00,61.38,61.4,61.33,61.33,22300.0,44.979,44.9937,44.9424,44.9424,22300.0
2014-11-05 13:20:00,61.33,61.34,61.31,61.31,10500.0,44.9424,44.9497,44.9277,44.9277,10500.0
2014-11-05 13:25:00,61.32,61.32,61.24,61.25,22000.0,44.9351,44.9351,44.8764,44.8838,22000.0
2014-11-05 13:30:00,61.25,61.25,61.19,61.19,19000.0,44.8838,44.8838,44.8398,44.8398,19000.0
2014-11-05 13:35:00,61.2,61.2,61.06,61.06,46700.0,44.8471,44.8471,44.7445,44.7445,46700.0
2014-11-05 13:40:00,61.06,61.07,61.01,61.03,28600.0,44.7445,44.7519,44.7079,44.7225,28600.0
2014-11-05 13:45:00,61.02,61.07,61.01,61.07,20500.0,44.7152,44.7519,44.7079,44.7519,20500.0
2014-11-05 13:50:00,61.06,61.12,61.06,61.12,15600.0,44.7445,44.7885,44.7445,44.7885,15600.0
2014-11-05 13:55:00,61.12,61.18,61.12,61.15,17800.0,44.7885,44.8325,44.7885,44.8105,17800.0
2014-11-05 14:00:00,61.15,61.18,61.13,61.17,15700.0,44.8105,44.8325,44.7958,44.8251,15700.0
2014-11-05 14:05:00,61.18,61.19,61.15,61.15,12800.0,44.8325,44.8398,44.8105,44.8105,12800.0
2014-11-05 14:10:00,61.16,61.17,61.11,61.11,41300.0,44.8178,44.8251,44.7812,44.7812,41300.0
2014-11-05 14:15:00,61.13,61.19,61.12,61.18,25500.0,44.7958,44.8398,44.7885,44.8325,25500.0
2014-11-05 14:20:00,61.19,61.22,61.17,61.18,11400.0,44.8398,44.8618,44.8251,44.8325,11400.0
2014-11-05 14:25:00,61.18,61.18,61.13,61.13,27100.0,44.8325,44.8325,44.7958,44.7958,27100.0
2014-11-05 14:30:00,61.14,61.15,61.11,61.15,27100.0,44.8032,44.8105,44.7812,44.8105,27100.0
2014-11-05 14:35:00,61.15,61.16,61.13,61.14,18300.0,44.8105,44.8178,44.7958,44.8032,18300.0
2014-11-05 14:40:00,61.14,61.16,61.13,61.13,16300.0,44.8032,44.8178,44.7958,44.7958,16300.0
2014-11-05 14:45:00,61.13,61.15,61.11,61.11,28200.0,44.7958,44.8105,44.7812,44.7812,28200.0
2014-11-05 14:50:00,61.11,61.13,61.1,61.13,17200.0,44.7812,44.7958,44.7738,44.7958,17200.0
2014-11-05 14:55:00,61.13,61.15,61.11,61.15,29000.0,44.7958,44.8105,44.7812,44.8105,29000.0
2014-11-05 15:00:00,61.15,61.15,61.13,61.14,19100.0,44.8105,44.8105,44.7958,44.8032,19100.0
2014-11-05 15:05:00,61.15,61.15,61.12,61.13,23200.0,44.8105,44.8105,44.7885,44.7958,23200.0
2014-11-05 15:10:00,61.13,61.13,61.04,61.09,83500.0,44.7958,44.7958,44.7299,44.7665,83500.0
2014-11-05 15:15:00,61.1,61.13,61.08,61.08,15900.0,44.7738,44.7958,44.7592,44.7592,15900.0
2014-11-05 15:20:00,61.09,61.09,61.01,61.04,31100.0,44.7665,44.7665,44.7079,44.7299,31100.0
2014-11-05 15:25:00,61.04,61.07,61.04,61.07,21800.0,44.7299,44.7519,44.7299,44.7519,21800.0
2014-11-05 15:30:00,61.06,61.09,61.04,61.08,45400.0,44.7445,44.7665,44.7299,44.7592,45400.0
2014-11-05 15:35:00,61.08,61.09,61.04,61.09,31000.0,44.7592,44.7665,44.7299,44.7665,31000.0
2014-11-05 15:40:00,61.08,61.09,61.03,61.04,63100.0,44.7592,44.7665,44.7225,44.7299,63100.0
2014-11-05 15:45:00,61.04,61.05,61.0,61.05,94000.0,44.7299,44.7372,44.7006,44.7372,94000.0
2014-11-05 15:50:00,61.05,61.08,60.99,61.03,139300.0,44.7372,44.7592,44.6932,44.7225,139300.0
2014-11-05 15:55:00,61.03,61.12,61.03,61.1,114300.0,44.7225,44.7885,44.7225,44.7738,114300.0
2014-11-06 09:30:00,61.33,61.38,61.13,61.32,80900.0,44.9424,44.979,44.7958,44.9351,80900.0
2014-11-06 09:35:00,61.29,61.29,61.17,61.18,49700.0,44.9131,44.9131,44.8251,44.8325,49700.0
2014-11-06 09:40:00,61.17,61.28,61.16,61.28,21600.0,44.8251,44.9057,44.8178,44.9057,21600.0
2014-11-06 09:45:00,61.26,61.43,61.26,61.43,18000.0,44.8911,45.0157,44.8911,45.0157,18000.0
2014-11-06 09:50:00,61.42,61.42,61.15,61.25,74600.0,45.0083,45.0083,44.8105,44.8838,74600.0
2014-11-06 09:55:00,61.26,61.39,61.26,61.36,29700.0,44.8911,44.9864,44.8911,44.9644,29700.0
2014-11-06 10:00:00,61.37,61.39,61.3,61.34,59900.0,44.9717,44.9864,44.9204,44.9497,59900.0
2014-11-06 10:05:00,61.34,61.34,61.26,61.29,26500.0,44.9497,44.9497,44.8911,44.9131,26500.0
2014-11-06 10:10:00,61.28,61.34,61.24,61.29,15200.0,44.9057,44.9497,44.8764,44.9131,15200.0
2014-11-06 10:15:00,61.28,61.34,61.18,61.2,104600.0,44.9057,44.9497,44.8325,44.8471,104600.0
2014-11-06 10:20:00,61.19,61.25,61.17,61.21,67200.0,44.8398,44.8838,44.8251,44.8544,67200.0
2014-11-06 10:25:00,61.21,61.32,61.21,61.3,14500.0,44.8544,44.9351,44.8544,44.9204,14500.0
2014-11-06 10:30:00,61.3,61.34,61.28,61.34,67600.0,44.9204,44.9497,44.9057,44.9497,67600.0
2014-11-06 10:35:00,61.34,61.4,61.33,61.39,41100.0,44.9497,44.9937,44.9424,44.9864,41100.0
2014-11-06 10:40:00,61.39,61.44,61.38,61.42,43700.0,44.9864,45.023,44.979,45.0083,43700.0
2014-11-06 10:45:00,61.43,61.56,61.42,61.55,62500.0,45.0157,45.1109,45.0083,45.1036,62500.0
2014-11-06 10:50:00,61.55,61.67,61.51,61.67,69200.0,45.1036,45.1915,45.0743,45.1915,69200.0
2014-11-06 10:55:00,61.66,61.74,61.64,61.74,29400.0,45.1842,45.2428,45.1696,45.2428,29400.0
2014-11-06 11:00:00,61.73,61.88,61.73,61.88,95700.0,45.2355,45.3454,45.2355,45.3454,95700.0
2014-11-06 11:05:00,61.88,61.94,61.88,61.93,45800.0,45.3454,45.3894,45.3454,45.3821,45800.0
2014-11-06 11:10:00,61.92,61.94,61.81,61.86,50100.0,45.3747,45.3894,45.2941,45.3308,50100.0
2014-11-06 11:15:00,61.86,61.92,61.84,61.91,24500.0,45.3308,45.3747,45.3161,45.3674,24500.0
2014-11-06 11:20:00,61.91,62.0,61.91,61.99,63700.0,45.3674,45.4334,45.3674,45.426,63700.0
2014-11-06 11:25:00,61.99,61.99,61.95,61.99,22300.0,45.426,45.426,45.3967,45.426,22300.0
2014-11-06 11:30:00,61.98,61.99,61.96,61.97,28400.0,45.4187,45.426,45.404,45.4114,28400.0
2014-11-06 11:35:00,61.97,61.98,61.93,61.96,24500.0,45.4114,45.4187,45.3821,45.404,24500.0
2014-11-06 11:40:00,61.95,61.96,61.88,61.92,31000.0,45.3967,45.404,45.3454,45.3747,31000.0
2014-11-06 11:45:00,61.93,61.98,61.92,61.96,25400.0,45.3821,45.4187,45.3747,45.404,25400.0
2014-11-06 11:50:00,61.97,61.97,61.87,61.87,25900.0,45.4114,45.4114,45.3381,45.3381,25900.0
2014-11-06 11:55:00,61.89,61.92,61.88,61.92,14500.0,45.3527,45.3747,45.3454,45.3747,14500.0
2014-11-06 12:00:00,61.92,61.92,61.87,61.88,12400.0,45.3747,45.3747,45.3381,45.3454,12400.0
2014-11-06 12:05:00,61.89,61.91,61.85,61.85,12700.0,45.3527,45.3674,45.3234,45.3234,12700.0
2014-11-06 12:10:00,61.85,61.88,61.83,61.86,16700.0,45.3234,45.3454,45.3088,45.3308,16700.0
2014-11-06 12:15:00,61.86,61.88,61.81,61.82,52400.0,45.3308,45.3454,45.2941,45.3015,52400.0
2014-11-06 12:20:00,61.81,61.82,61.76,61.79,25500.0,45.2941,45.3015,45.2575,45.2795,25500.0
2014-11-06 12:25:00,61.78,61.78,61.72,61.77,49800.0,45.2721,45.2721,45.2282,45.2648,49800.0
2014-11-06 12:30:00,61.77,61.88,61.76,61.87,15200.0,45.2648,45.3454,45.2575,45.3381,15200.0
2014-11-06 12:35:00,61.87,61.89,61.86,61.87,12500.0,45.3381,45.3527,45.3308,45.3381,12500.0
2014-11-06 12:40:00,61.87,61.87,61.84,61.84,38200.0,45.3381,45.3381,45.3161,45.3161,38200.0
2014-11-06 12:45:00,61.85,61.86,61.82,61.83,19200.0,45.3234,45.3308,45.3015,45.3088,19200.0
2014-11-06 12:50:00,61.83,61.83,61.8,61.8,15700.0,45.3088,45.3088,45.2868,45.2868,15700.0
2014-11-06 12:55:00,61.8,61.81,61.66,61.66,83400.0,45.2868,45.2941,45.1842,45.1842,83400.0
2014-11-06 13:00:00,61.66,61.75,61.65,61.68,92700.0,45.1842,45.2502,45.1769,45.1989,92700.0
2014-11-06 13:05:00,61.68,61.71,61.65,61.68,35900.0,45.1989,45.2208,45.1769,45.1989,35900.0
2014-11-06 13:10:00,61.67,61.68,61.62,61.67,47600.0,45.1915,45.1989,45.1549,45.1915,47600.0
2014-11-06 13:15:00,61.67,61.7,61.63,61.66,71100.0,45.1915,45.2135,45.1622,45.1842,71100.0
2014-11-06 13:20:00,61.66,61.74,61.66,61.69,65600.0,45.1842,45.2428,45.1842,45.2062,65600.0
2014-11-06 13:25:00,61.69,61.81,61.66,61.81,62800.0,45.2062,45.2941,45.1842,45.2941,62800.0
2014-11-06 13:30:00,61.8,61.85,61.73,61.73,44700.0,45.2868,45.3234,45.2355,45.2355,44700.0
2014-11-06 13:35:00,61.74,61.74,61.69,61.72,29100.0,45.2428,45.2428,45.2062,45.2282,29100.0
2014-11-06 13:40:00,61.73,61.73,61.66,61.69,56100.0,45.2355,45.2355,45.1842,45.2062,56100.0
2014-11-06 13:45:00,61.69,61.74,61.66,61.67,32500.0,45.2062,45.2428,45.1842,45.1915,32500.0
2014-11-06 13:50:00,61.67,61.8,61.66,61.8,39000.0,45.1915,45.2868,45.1842,45.2868,39000.0
2014-11-06 13:55:00,61.8,61.82,61.7,61.8,63300.0,45.2868,45.3015,45.2135,45.2868,63300.0
2014-11-06 14:00:00,61.8,61.82,61.69,61.76,52100.0,45.2868,45.3015,45.2062,45.2575,52100.0
2014-11-06 14:05:00,61.76,61.84,61.76,61.83,29400.0,45.2575,45.3161,45.2575,45.3088,29400.0
2014-11-06 14:10:00,61.83,61.86,61.78,61.79,87400.0,45.3088,45.3308,45.2721,45.2795,87400.0
2014-11-06 14:15:00,61.79,61.81,61.7,61.81,75700.0,45.2795,45.2941,45.2135,45.2941,75700.0
2014-11-06 14:20:00,61.81,61.91,61.81,61.87,31100.0,45.2941,45.3674,45.2941,45.3381,31100.0
2014-11-06 14:25:00,61.89,61.89,61.8,61.85,24300.0,45.3527,45.3527,45.2868,45.3234,24300.0
2014-11-06 14:30:00,61.85,61.86,61.75,61.8,31400.0,45.3234,45.3308,45.2502,45.2868,31400.0
2014-11-06 14:35:00,61.81,61.81,61.77,61.8,11000.0,45.2941,45.2941,45.2648,45.2868,11000.0
2014-11-06 14:40:00,61.81,61.89,61.81,61.87,22100.0,45.2941,45.3527,45.2941,45.3381,22100.0
2014-11-06 14:45:00,61.87,61.93,61.86,61.92,13600.0,45.3381,45.3821,45.3308,45.3747,13600.0
2014-11-06 14:50:00,61.92,61.92,61.85,61.89,29900.0,45.3747,45.3747,45.3234,45.3527,29900.0
2014-11-06 14:55:00,61.89,61.91,61.87,61.9,13700.0,45.3527,45.3674,45.3381,45.3601,13700.0
2014-11-06 15:00:00,61.9,61.91,61.85,61.88,18400.0,45.3601,45.3674,45.3234,45.3454,18400.0
2014-11-06 15:05:00,61.88,61.89,61.8,61.82,28800.0,45.3454,45.3527,45.2868,45.3015,28800.0
2014-11-06 15:10:00,61.82,61.86,61.82,61.83,14900.0,45.3015,45.3308,45.3015,45.3088,14900.0
2014-11-06 15:15:00,61.83,61.85,61.78,61.85,20200.0,45.3088,45.3234,45.2721,45.3234,20200.0
2014-11-06 15:20:00,61.84,61.84,61.77,61.79,23700.0,45.3161,45.3161,45.2648,45.2795,23700.0
2014-11-06 15:25:00,61.8,61.82,61.79,61.81,17700.0,45.2868,45.3015,45.2795,45.2941,17700.0
2014-11-06 15:30:00,61.81,61.85,61.8,61.83,28100.0,45.2941,45.3234,45.2868,45.3088,28100.0
2014-11-06 15:35:00,61.83,61.91,61.83,61.88,47100.0,45.3088,45.3674,45.3088,45.3454,47100.0
2014-11-06 15:40:00,61.89,61.9,61.87,61.88,113600.0,45.3527,45.3601,45.3381,45.3454,113600.0
2014-11-06 15:45:00,61.88,61.96,61.88,61.96,82900.0,45.3454,45.404,45.3454,45.404,82900.0
2014-11-06 15:50:00,61.96,61.97,61.86,61.87,149200.0,45.404,45.4114,45.3308,45.3381,149200.0
2014-11-06 15:55:00,61.86,61.9,61.84,61.87,176900.0,45.3308,45.3601,45.3161,45.3381,176900.0
2014-11-07 09:30:00,62.28,62.75,62.17,62.61,601500.0,45.6385,45.983,45.5579,45.8804,601500.0
2014-11-07 09:35:00,62.59,62.9,62.59,62.9,123500.0,45.8657,46.0929,45.8657,46.0929,123500.0
2014-11-07 09:40:00,62.9,62.91,62.73,62.77,110100.0,46.0929,46.1002,45.9683,45.9976,110100.0
2014-11-07 09:45:00,62.77,62.82,62.73,62.79,62200.0,45.9976,46.0342,45.9683,46.0123,62200.0
2014-11-07 09:50:00,62.78,63.07,62.76,63.01,144600.0,46.0049,46.2174,45.9903,46.1735,144600.0
2014-11-07 09:55:00,63.01,63.21,63.0,63.18,111500.0,46.1735,46.32,46.1662,46.2981,111500.0
2014-11-07 10:00:00,63.18,63.36,63.17,63.27,92700.0,46.2981,46.43,46.2907,46.364,92700.0
2014-11-07 10:05:00,63.27,63.3,63.19,63.28,130600.0,46.364,46.386,46.3054,46.3713,130600.0
2014-11-07 10:10:00,63.28,63.59,63.28,63.42,170100.0,46.3713,46.5985,46.3713,46.4739,170100.0
2014-11-07 10:15:00,63.42,63.65,63.42,63.62,147400.0,46.4739,46.6425,46.4739,46.6205,147400.0
2014-11-07 10:20:00,63.62,63.71,63.55,63.62,112300.0,46.6205,46.6864,46.5692,46.6205,112300.0
2014-11-07 10:25:00,63.63,63.65,63.52,63.59,57400.0,46.6278,46.6425,46.5472,46.5985,57400.0
2014-11-07 10:30:00,63.57,63.58,63.4,63.45,56300.0,46.5838,46.5912,46.4593,46.4959,56300.0
2014-11-07 10:35:00,63.46,63.46,63.38,63.45,37300.0,46.5032,46.5032,46.4446,46.4959,37300.0
2014-11-07 10:40:00,63.45,63.45,63.4,63.45,39200.0,46.4959,46.4959,46.4593,46.4959,39200.0
2014-11-07 10:45:00,63.44,63.71,63.44,63.68,64700.0,46.4886,46.6864,46.4886,46.6645,64700.0
2014-11-07 10:50:00,63.68,63.85,63.67,63.85,80400.0,46.6645,46.789,46.6571,46.789,80400.0
2014-11-07 10:55:00,63.85,63.88,63.77,63.87,66200.0,46.789,46.811,46.7304,46.8037,66200.0
2014-11-07 11:00:00,63.87,63.87,63.8,63.83,41700.0,46.8037,46.8037,46.7524,46.7744,41700.0
2014-11-07 11:05:00,63.84,63.85,63.82,63.83,22400.0,46.7817,46.789,46.767,46.7744,22400.0
2014-11-07 11:10:00,63.84,63.97,63.83,63.96,72600.0,46.7817,46.877,46.7744,46.8696,72600.0
2014-11-07 11:15:00,63.96,63.99,63.8,63.88,70100.0,46.8696,46.8916,46.7524,46.811,70100.0
2014-11-07 11:20:00,63.89,64.2,63.89,64.2,123700.0,46.8183,47.0455,46.8183,47.0455,123700.0
2014-11-07 11:25:00,64.2,64.66,64.19,64.52,289600.0,47.0455,47.3826,47.0382,47.28,289600.0
2014-11-07 11:30:00,64.53,64.61,64.31,64.37,165600.0,47.2873,47.346,47.1261,47.1701,165600.0
2014-11-07 11:35:00,64.36,64.38,64.19,64.23,79300.0,47.1628,47.1774,47.0382,47.0675,79300.0
2014-11-07 11:40:00,64.23,64.29,64.11,64.18,87500.0,47.0675,47.1115,46.9796,47.0309,87500.0
2014-11-07 11:45:00,64.18,64.3,64.17,64.25,64400.0,47.0309,47.1188,47.0235,47.0821,64400.0
2014-11-07 11:50:00,64.25,64.52,64.24,64.5,93700.0,47.0821,47.28,47.0748,47.2653,93700.0
2014-11-07 11:55:00,64.52,64.52,64.43,64.49,63700.0,47.28,47.28,47.2141,47.258,63700.0
2014-11-07 12:00:00,64.48,64.48,64.33,64.42,74400.0,47.2507,47.2507,47.1408,47.2067,74400.0
2014-11-07 12:05:00,64.42,64.53,64.42,64.48,71200.0,47.2067,47.2873,47.2067,47.2507,71200.0
2014-11-07 12:10:00,64.48,64.49,64.45,64.47,47700.0,47.2507,47.258,47.2287,47.2434,47700.0
2014-11-07 12:15:00,64.46,64.47,64.43,64.46,17600.0,47.236,47.2434,47.2141,47.236,17600.0
2014-11-07 12:20:00,64.47,64.5,64.38,64.39,32800.0,47.2434,47.2653,47.1774,47.1847,32800.0
2014-11-07 12:25:00,64.39,64.43,64.34,64.34,69000.0,47.1847,47.2141,47.1481,47.1481,69000.0
2014-11-07 12:30:00,64.35,64.37,64.25,64.33,40200.0,47.1554,47.1701,47.0821,47.1408,40200.0
2014-11-07 12:35:00,64.35,64.4,64.31,64.37,41800.0,47.1554,47.1921,47.1261,47.1701,41800.0
2014-11-07 12:40:00,64.37,64.39,64.31,64.35,76500.0,47.1701,47.1847,47.1261,47.1554,76500.0
2014-11-07 12:45:00,64.35,64.41,64.34,64.37,31200.0,47.1554,47.1994,47.1481,47.1701,31200.0
2014-11-07 12:50:00,64.38,64.39,64.31,64.36,46700.0,47.1774,47.1847,47.1261,47.1628,46700.0
2014-11-07 12:55:00,64.35,64.35,64.27,64.28,21700.0,47.1554,47.1554,47.0968,47.1041,21700.0
2014-11-07 13:00:00,64.28,64.31,64.26,64.26,22300.0,47.1041,47.1261,47.0895,47.0895,22300.0
2014-11-07 13:05:00,64.27,64.31,64.27,64.28,18700.0,47.0968,47.1261,47.0968,47.1041,18700.0
2014-11-07 13:10:00,64.29,64.29,64.19,64.2,41400.0,47.1115,47.1115,47.0382,47.0455,41400.0
2014-11-07 13:15:00,64.2,64.2,64.14,64.15,32600.0,47.0455,47.0455,47.0015,47.0089,32600.0
2014-11-07 13:20:00,64.14,64.17,64.13,64.15,33800.0,47.0015,47.0235,46.9942,47.0089,33800.0
2014-11-07 13:25:00,64.14,64.16,64.13,64.14,33800.0,47.0015,47.0162,46.9942,47.0015,33800.0
2014-11-07 13:30:00,64.13,64.16,64.09,64.16,49800.0,46.9942,47.0162,46.9649,47.0162,49800.0
2014-11-07 13:35:00,64.16,64.16,64.13,64.13,45900.0,47.0162,47.0162,46.9942,46.9942,45900.0
2014-11-07 13:40:00,64.13,64.14,64.06,64.09,84700.0,46.9942,47.0015,46.9429,46.9649,84700.0
2014-11-07 13:45:00,64.09,64.09,63.96,63.98,63300.0,46.9649,46.9649,46.8696,46.8843,63300.0
2014-11-07 13:50:00,63.98,64.04,63.98,64.01,68000.0,46.8843,46.9283,46.8843,46.9063,68000.0
2014-11-07 13:55:00,64.01,64.04,63.96,63.98,31300.0,46.9063,46.9283,46.8696,46.8843,31300.0
2014-11-07 14:00:00,63.97,64.09,63.97,64.09,50000.0,46.877,46.9649,46.877,46.9649,50000.0
2014-11-07 14:05:00,64.09,64.09,64.05,64.07,36900.0,46.9649,46.9649,46.9356,46.9502,36900.0
2014-11-07 14:10:00,64.07,64.14,64.05,64.13,53000.0,46.9502,47.0015,46.9356,46.9942,53000.0
2014-11-07 14:15:00,64.14,64.3,64.13,64.3,84200.0,47.0015,47.1188,46.9942,47.1188,84200.0
2014-11-07 14:20:00,64.3,64.3,64.26,64.27,55200.0,47.1188,47.1188,47.0895,47.0968,55200.0
2014-11-07 14:25:00,64.27,64.29,64.25,64.27,53800.0,47.0968,47.1115,47.0821,47.0968,53800.0
2014-11-07 14:30:00,64.26,64.32,64.24,64.27,54700.0,47.0895,47.1334,47.0748,47.0968,54700.0
2014-11-07 14:35:00,64.26,64.31,64.26,64.3,32700.0,47.0895,47.1261,47.0895,47.1188,32700.0
2014-11-07 14:40:00,64.31,64.37,64.28,64.3,65100.0,47.1261,47.1701,47.1041,47.1188,65100.0
2014-11-07 14:45:00,64.3,64.3,64.25,64.27,52500.0,47.1188,47.1188,47.0821,47.0968,52500.0
2014-11-07 14:50:00,64.28,64.28,64.25,64.27,28200.0,47.1041,47.1041,47.0821,47.0968,28200.0
2014-11-07 14:55:00,64.27,64.3,64.25,64.27,50200.0,47.0968,47.1188,47.0821,47.0968,50200.0
2014-11-07 15:00:00,64.28,64.3,64.25,64.29,51000.0,47.1041,47.1188,47.0821,47.1115,51000.0
2014-11-07 15:05:00,64.3,64.37,64.26,64.37,78000.0,47.1188,47.1701,47.0895,47.1701,78000.0
2014-11-07 15:10:00,64.37,64.37,64.27,64.28,60200.0,47.1701,47.1701,47.0968,47.1041,60200.0
2014-11-07 15:15:00,64.29,64.31,64.26,64.3,69900.0,47.1115,47.1261,47.0895,47.1188,69900.0
2014-11-07 15:20:00,64.3,64.31,64.22,64.22,93500.0,47.1188,47.1261,47.0602,47.0602,93500.0
2014-11-07 15:25:00,64.22,64.25,64.17,64.17,83400.0,47.0602,47.0821,47.0235,47.0235,83400.0
2014-11-07 15:30:00,64.17,64.23,64.14,64.2,61400.0,47.0235,47.0675,47.0015,47.0455,61400.0
2014-11-07 15:35:00,64.19,64.21,64.12,64.14,85200.0,47.0382,47.0528,46.9869,47.0015,85200.0
2014-11-07 15:40:00,64.14,64.17,64.09,64.12,136300.0,47.0015,47.0235,46.9649,46.9869,136300.0
2014-11-07 15:45:00,64.12,64.18,64.11,64.14,142700.0,46.9869,47.0309,46.9796,47.0015,142700.0
2014-11-07 15:50:00,64.15,64.17,64.06,64.1,201900.0,47.0089,47.0235,46.9429,46.9722,201900.0
2014-11-07 15:55:00,64.09,64.16,64.09,64.15,263200.0,46.9649,47.0162,46.9649,47.0089,263200.0
2014-11-10 09:30:00,64.84,64.97,64.6,64.66,346500.0,47.5145,47.6098,47.3386,47.3826,346500.0
2014-11-10 09:35:00,64.65,64.66,64.25,64.34,115100.0,47.3753,47.3826,47.0821,47.1481,115100.0
2014-11-10 09:40:00,64.36,64.39,64.14,64.31,83600.0,47.1628,47.1847,47.0015,47.1261,83600.0
2014-11-10 09:45:00,64.31,64.49,64.14,64.16,134400.0,47.1261,47.258,47.0015,47.0162,134400.0
2014-11-10 09:50:00,64.19,64.37,64.16,64.27,129200.0,47.0382,47.1701,47.0162,47.0968,129200.0
2014-11-10 09:55:00,64.29,64.62,64.26,64.62,51500.0,47.1115,47.3533,47.0895,47.3533,51500.0
2014-11-10 10:00:00,64.59,64.62,64.45,64.53,66700.0,47.3313,47.3533,47.2287,47.2873,66700.0
2014-11-10 10:05:00,64.53,64.64,64.49,64.53,50900.0,47.2873,47.3679,47.258,47.2873,50900.0
2014-11-10 10:10:00,64.53,64.66,64.5,64.57,60800.0,47.2873,47.3826,47.2653,47.3166,60800.0
2014-11-10 10:15:00,64.57,64.73,64.56,64.73,70100.0,47.3166,47.4339,47.3093,47.4339,70100.0
2014-11-10 10:20:00,64.73,64.73,64.56,64.68,34200.0,47.4339,47.4339,47.3093,47.3973,34200.0
2014-11-10 10:25:00,64.68,64.8,64.67,64.77,77500.0,47.3973,47.4852,47.3899,47.4632,77500.0
2014-11-10 10:30:00,64.79,64.82,64.72,64.8,42800.0,47.4779,47.4998,47.4266,47.4852,42800.0
2014-11-10 10:35:00,64.81,64.93,64.79,64.93,80200.0,47.4925,47.5804,47.4779,47.5804,80200.0
2014-11-10 10:40:00,64.93,65.1,64.92,65.07,183100.0,47.5804,47.705,47.5731,47.683,183100.0
2014-11-10 10:45:00,65.07,65.15,65.03,65.15,48300.0,47.683,47.7417,47.6537,47.7417,48300.0
2014-11-10 10:50:00,65.15,65.15,64.97,65.08,79300.0,47.7417,47.7417,47.6098,47.6904,79300.0
2014-11-10 10:55:00,65.08,65.23,65.07,65.22,63200.0,47.6904,47.8003,47.683,47.793,63200.0
2014-11-10 11:00:00,65.23,65.28,65.19,65.24,78000.0,47.8003,47.8369,47.771,47.8076,78000.0
2014-11-10 11:05:00,65.24,65.31,65.19,65.29,38900.0,47.8076,47.8589,47.771,47.8443,38900.0
2014-11-10 11:10:00,65.3,65.36,65.27,65.35,54500.0,47.8516,47.8956,47.8296,47.8882,54500.0
2014-11-10 11:15:00,65.35,65.4,65.3,65.33,153000.0,47.8882,47.9249,47.8516,47.8736,153000.0
2014-11-10 11:20:00,65.34,65.41,65.29,65.33,58000.0,47.8809,47.9322,47.8443,47.8736,58000.0
2014-11-10 11:25:00,65.32,65.43,65.3,65.43,42100.0,47.8662,47.9468,47.8516,47.9468,42100.0
2014-11-10 11:30:00,65.42,65.47,65.33,65.34,218100.0,47.9395,47.9762,47.8736,47.8809,218100.0
2014-11-10 11:35:00,65.34,65.38,65.26,65.37,50100.0,47.8809,47.9102,47.8223,47.9029,50100.0
2014-11-10 11:40:00,65.37,65.49,65.36,65.49,45200.0,47.9029,47.9908,47.8956,47.9908,45200.0
2014-11-10 11:45:00,65.49,65.58,65.44,65.58,118800.0,47.9908,48.0568,47.9542,48.0568,118800.0
2014-11-10 11:50:00,65.58,65.7,65.56,65.65,124800.0,48.0568,48.1447,48.0421,48.1081,124800.0
2014-11-10 11:55:00,65.64,65.64,65.51,65.6,49000.0,48.1007,48.1007,48.0055,48.0714,49000.0
2014-11-10 12:00:00,65.6,65.74,65.6,65.72,62900.0,48.0714,48.174,48.0714,48.1594,62900.0
2014-11-10 12:05:00,65.72,65.79,65.56,65.57,44600.0,48.1594,48.2107,48.0421,48.0494,44600.0
2014-11-10 12:10:00,65.56,65.56,65.34,65.48,68300.0,48.0421,48.0421,47.8809,47.9835,68300.0
2014-11-10 12:15:00,65.47,65.61,65.47,65.61,85600.0,47.9762,48.0788,47.9762,48.0788,85600.0
2014-11-10 12:20:00,65.61,65.61,65.55,65.57,59400.0,48.0788,48.0788,48.0348,48.0494,59400.0
2014-11-10 12:25:00,65.57,65.57,65.55,65.56,51500.0,48.0494,48.0494,48.0348,48.0421,51500.0
2014-11-10 12:30:00,65.55,65.56,65.37,65.43,84100.0,48.0348,48.0421,47.9029,47.9468,84100.0
2014-11-10 12:35:00,65.43,65.43,65.21,65.23,90500.0,47.9468,47.9468,47.7856,47.8003,90500.0
2014-11-10 12:40:00,65.23,65.29,65.21,65.27,86500.0,47.8003,47.8443,47.7856,47.8296,86500.0
2014-11-10 12:45:00,65.27,65.29,65.24,65.26,24700.0,47.8296,47.8443,47.8076,47.8223,24700.0
2014-11-10 12:50:00,65.26,65.26,65.22,65.24,30100.0,47.8223,47.8223,47.793,47.8076,30100.0
2014-11-10 12:55:00,65.25,65.26,65.17,65.23,32800.0,47.8149,47.8223,47.7563,47.8003,32800.0
2014-11-10 13:00:00,65.23,65.25,65.17,65.17,18300.0,47.8003,47.8149,47.7563,47.7563,18300.0
2014-11-10 13:05:00,65.17,65.26,65.17,65.19,52400.0,47.7563,47.8223,47.7563,47.771,52400.0
2014-11-10 13:10:00,65.19,65.31,65.17,65.31,32000.0,47.771,47.8589,47.7563,47.8589,32000.0
2014-11-10 13:15:00,65.3,65.3,65.24,65.26,26300.0,47.8516,47.8516,47.8076,47.8223,26300.0
2014-11-10 13:20:00,65.25,65.31,65.24,65.3,30000.0,47.8149,47.8589,47.8076,47.8516,30000.0
2014-11-10 13:25:00,65.31,65.31,65.29,65.29,26900.0,47.8589,47.8589,47.8443,47.8443,26900.0
2014-11-10 13:30:00,65.29,65.31,65.27,65.29,43400.0,47.8443,47.8589,47.8296,47.8443,43400.0
2014-11-10 13:35:00,65.29,65.31,65.12,65.13,31500.0,47.8443,47.8589,47.7197,47.727,31500.0
2014-11-10 13:40:00,65.13,65.2,65.12,65.2,36100.0,47.727,47.7783,47.7197,47.7783,36100.0
2014-11-10 13:45:00,65.2,65.26,65.2,65.2,35100.0,47.7783,47.8223,47.7783,47.7783,35100.0
2014-11-10 13:50:00,65.2,65.25,65.2,65.24,46700.0,47.7783,47.8149,47.7783,47.8076,46700.0
2014-11-10 13:55:00,65.24,65.3,65.21,65.3,34200.0,47.8076,47.8516,47.7856,47.8516,34200.0
2014-11-10 14:00:00,65.3,65.35,65.3,65.31,42800.0,47.8516,47.8882,47.8516,47.8589,42800.0
2014-11-10 14:05:00,65.31,65.37,65.3,65.37,41000.0,47.8589,47.9029,47.8516,47.9029,41000.0
2014-11-10 14:10:00,65.38,65.4,65.36,65.39,57100.0,47.9102,47.9249,47.8956,47.9175,57100.0
2014-11-10 14:15:00,65.39,65.39,65.27,65.28,43300.0,47.9175,47.9175,47.8296,47.8369,43300.0
2014-11-10 14:20:00,65.29,65.39,65.28,65.39,34800.0,47.8443,47.9175,47.8369,47.9175,34800.0
2014-11-10 14:25:00,65.39,65.39,65.35,65.38,34700.0,47.9175,47.9175,47.8882,47.9102,34700.0
2014-11-10 14:30:00,65.38,65.42,65.35,65.37,56300.0,47.9102,47.9395,47.8882,47.9029,56300.0
2014-11-10 14:35:00,65.38,65.44,65.38,65.43,44000.0,47.9102,47.9542,47.9102,47.9468,44000.0
2014-11-10 14:40:00,65.43,65.49,65.42,65.47,76200.0,47.9468,47.9908,47.9395,47.9762,76200.0
2014-11-10 14:45:00,65.48,65.56,65.47,65.52,55900.0,47.9835,48.0421,47.9762,48.0128,55900.0
2014-11-10 14:50:00,65.52,65.58,65.5,65.58,50800.0,48.0128,48.0568,47.9981,48.0568,50800.0
2014-11-10 14:55:00,65.58,65.64,65.57,65.62,93700.0,48.0568,48.1007,48.0494,48.0861,93700.0
2014-11-10 15:00:00,65.61,65.65,65.57,65.59,83300.0,48.0788,48.1081,48.0494,48.0641,83300.0
2014-11-10 15:05:00,65.59,65.69,65.58,65.64,91100.0,48.0641,48.1374,48.0568,48.1007,91100.0
2014-11-10 15:10:00,65.65,65.75,65.63,65.75,71800.0,48.1081,48.1813,48.0934,48.1813,71800.0
2014-11-10 15:15:00,65.75,65.75,65.67,65.7,79600.0,48.1813,48.1813,48.1227,48.1447,79600.0
2014-11-10 15:20:00,65.7,65.91,65.69,65.91,273700.0,48.1447,48.2986,48.1374,48.2986,273700.0
2014-11-10 15:25:00,65.9,65.92,65.79,65.79,163900.0,48.2913,48.3059,48.2107,48.2107,163900.0
2014-11-10 15:30:00,65.79,65.79,65.62,65.68,167600.0,48.2107,48.2107,48.0861,48.13,167600.0
2014-11-10 15:35:00,65.68,65.68,65.5,65.55,158400.0,48.13,48.13,47.9981,48.0348,158400.0
2014-11-10 15:40:00,65.55,65.55,65.42,65.42,300100.0,48.0348,48.0348,47.9395,47.9395,300100.0
2014-11-10 15:45:00,65.42,65.51,65.42,65.45,233200.0,47.9395,48.0055,47.9395,47.9615,233200.0
2014-11-10 15:50:00,65.45,65.46,65.4,65.4,234600.0,47.9615,47.9688,47.9249,47.9249,234600.0
2014-11-10 15:55:00,65.41,65.53,65.39,65.53,417900.0,47.9322,48.0201,47.9175,48.0201,417900.0
2014-11-11 09:30:00,65.44,65.44,65.26,65.27,134200.0,47.9542,47.9542,47.8223,47.8296,134200.0
2014-11-11 09:35:00,65.28,65.46,65.27,65.43,56100.0,47.8369,47.9688,47.8296,47.9468,56100.0
2014-11-11 09:40:00,65.42,65.63,65.41,65.6,187500.0,47.9395,48.0934,47.9322,48.0714,187500.0
2014-11-11 09:45:00,65.6,65.69,65.51,65.6,38300.0,48.0714,48.1374,48.0055,48.0714,38300.0
2014-11-11 09:50:00,65.6,65.72,65.56,65.72,54900.0,48.0714,48.1594,48.0421,48.1594,54900.0
2014-11-11 09:55:00,65.71,65.86,65.69,65.8,49300.0,48.152,48.2619,48.1374,48.218,49300.0
2014-11-11 10:00:00,65.8,65.81,65.63,65.72,38600.0,48.218,48.2253,48.0934,48.1594,38600.0
2014-11-11 10:05:00,65.73,65.73,65.64,65.7,31600.0,48.1667,48.1667,48.1007,48.1447,31600.0
2014-11-11 10:10:00,65.69,65.75,65.68,65.73,14800.0,48.1374,48.1813,48.13,48.1667,14800.0
2014-11-11 10:15:00,65.71,65.72,65.69,65.72,18900.0,48.152,48.1594,48.1374,48.1594,18900.0
2014-11-11 10:20:00,65.72,65.73,65.7,65.71,18800.0,48.1594,48.1667,48.1447,48.152,18800.0
2014-11-11 10:25:00,65.72,65.77,65.71,65.72,31600.0,48.1594,48.196,48.152,48.1594,31600.0
2014-11-11 10:30:00,65.73,65.77,65.72,65.77,23200.0,48.1667,48.196,48.1594,48.196,23200.0
2014-11-11 10:35:00,65.77,65.77,65.71,65.77,28300.0,48.196,48.196,48.152,48.196,28300.0
2014-11-11 10:40:00,65.77,65.79,65.75,65.79,27600.0,48.196,48.2107,48.1813,48.2107,27600.0
2014-11-11 10:45:00,65.78,65.81,65.76,65.8,62300.0,48.2033,48.2253,48.1887,48.218,62300.0
2014-11-11 10:50:00,65.8,65.81,65.7,65.7,23300.0,48.218,48.2253,48.1447,48.1447,23300.0
2014-11-11 10:55:00,65.71,65.74,65.68,65.74,26200.0,48.152,48.174,48.13,48.174,26200.0
2014-11-11 11:00:00,65.73,65.73,65.66,65.67,16400.0,48.1667,48.1667,48.1154,48.1227,16400.0
2014-11-11 11:05:00,65.67,65.73,65.65,65.7,25300.0,48.1227,48.1667,48.1081,48.1447,25300.0
2014-11-11 11:10:00,65.71,65.73,65.69,65.7,24100.0,48.152,48.1667,48.1374,48.1447,24100.0
2014-11-11 11:15:00,65.71,65.71,65.64,65.67,28100.0,48.152,48.152,48.1007,48.1227,28100.0
2014-11-11 11:20:00,65.67,65.74,65.67,65.7,23200.0,48.1227,48.174,48.1227,48.1447,23200.0
2014-11-11 11:25:00,65.7,65.74,65.7,65.71,12100.0,48.1447,48.174,48.1447,48.152,12100.0
2014-11-11 11:30:00,65.7,65.71,65.67,65.67,16400.0,48.1447,48.152,48.1227,48.1227,16400.0
2014-11-11 11:35:00,65.67,65.68,65.56,65.59,23400.0,48.1227,48.13,48.0421,48.0641,23400.0
2014-11-11 11:40:00,65.59,65.62,65.57,65.62,20300.0,48.0641,48.0861,48.0494,48.0861,20300.0
2014-11-11 11:45:00,65.62,65.69,65.61,65.68,39900.0,48.0861,48.1374,48.0788,48.13,39900.0
2014-11-11 11:50:00,65.68,65.69,65.64,65.65,18300.0,48.13,48.1374,48.1007,48.1081,18300.0
2014-11-11 11:55:00,65.67,65.69,65.65,65.68,24800.0,48.1227,48.1374,48.1081,48.13,24800.0
2014-11-11 12:00:00,65.68,65.72,65.67,65.71,31500.0,48.13,48.1594,48.1227,48.152,31500.0
2014-11-11 12:05:00,65.71,65.72,65.65,65.65,26500.0,48.152,48.1594,48.1081,48.1081,26500.0
2014-11-11 12:10:00,65.65,65.65,65.61,65.62,18600.0,48.1081,48.1081,48.0788,48.0861,18600.0
2014-11-11 12:15:00,65.62,65.64,65.61,65.63,13000.0,48.0861,48.1007,48.0788,48.0934,13000.0
2014-11-11 12:20:00,65.64,65.64,65.62,65.63,13300.0,48.1007,48.1007,48.0861,48.0934,13300.0
2014-11-11 12:25:00,65.64,65.64,65.62,65.62,17700.0,48.1007,48.1007,48.0861,48.0861,17700.0
2014-11-11 12:30:00,65.63,65.64,65.61,65.64,27300.0,48.0934,48.1007,48.0788,48.1007,27300.0
2014-11-11 12:35:00,65.64,65.64,65.61,65.62,7600.0,48.1007,48.1007,48.0788,48.0861,7600.0
2014-11-11 12:40:00,65.62,65.65,65.62,65.64,13300.0,48.0861,48.1081,48.0861,48.1007,13300.0
2014-11-11 12:45:00,65.64,65.65,65.61,65.61,31400.0,48.1007,48.1081,48.0788,48.0788,31400.0
2014-11-11 12:50:00,65.61,65.62,65.57,65.58,16300.0,48.0788,48.0861,48.0494,48.0568,16300.0
2014-11-11 12:55:00,65.58,65.58,65.5,65.51,11900.0,48.0568,48.0568,47.9981,48.0055,11900.0
2014-11-11 13:00:00,65.51,65.52,65.49,65.52,42000.0,48.0055,48.0128,47.9908,48.0128,42000.0
2014-11-11 13:05:00,65.52,65.56,65.51,65.55,13800.0,48.0128,48.0421,48.0055,48.0348,13800.0
2014-11-11 13:10:00,65.56,65.56,65.53,65.54,10100.0,48.0421,48.0421,48.0201,48.0275,10100.0
2014-11-11 13:15:00,65.53,65.56,65.52,65.56,20100.0,48.0201,48.0421,48.0128,48.0421,20100.0
2014-11-11 13:20:00,65.56,65.59,65.54,65.59,19700.0,48.0421,48.0641,48.0275,48.0641,19700.0
2014-11-11 13:25:00,65.58,65.59,65.55,65.55,25500.0,48.0568,48.0641,48.0348,48.0348,25500.0
2014-11-11 13:30:00,65.54,65.56,65.53,65.53,26000.0,48.0275,48.0421,48.0201,48.0201,26000.0
2014-11-11 13:35:00,65.53,65.6,65.53,65.59,42400.0,48.0201,48.0714,48.0201,48.0641,42400.0
2014-11-11 13:40:00,65.58,65.59,65.51,65.52,25000.0,48.0568,48.0641,48.0055,48.0128,25000.0
2014-11-11 13:45:00,65.52,65.53,65.47,65.48,17000.0,48.0128,48.0201,47.9762,47.9835,17000.0
2014-11-11 13:50:00,65.48,65.55,65.47,65.5,80100.0,47.9835,48.0348,47.9762,47.9981,80100.0
2014-11-11 13:55:00,65.51,65.51,65.48,65.48,22300.0,48.0055,48.0055,47.9835,47.9835,22300.0
2014-11-11 14:00:00,65.49,65.53,65.47,65.53,39700.0,47.9908,48.0201,47.9762,48.0201,39700.0
2014-11-11 14:05:00,65.53,65.54,65.5,65.51,15800.0,48.0201,48.0275,47.9981,48.0055,15800.0
2014-11-11 14:10:00,65.51,65.55,65.5,65.55,21400.0,48.0055,48.0348,47.9981,48.0348,21400.0
2014-11-11 14:15:00,65.55,65.58,65.54,65.57,15600.0,48.0348,48.0568,48.0275,48.0494,15600.0
2014-11-11 14:20:00,65.57,65.57,65.54,65.55,33900.0,48.0494,48.0494,48.0275,48.0348,33900.0
2014-11-11 14:25:00,65.55,65.55,65.53,65.55,15700.0,48.0348,48.0348,48.0201,48.0348,15700.0
2014-11-11 14:30:00,65.55,65.56,65.53,65.53,16600.0,48.0348,48.0421,48.0201,48.0201,16600.0
2014-11-11 14:35:00,65.52,65.53,65.47,65.51,35800.0,48.0128,48.0201,47.9762,48.0055,35800.0
2014-11-11 14:40:00,65.51,65.51,65.48,65.48,7100.0,48.0055,48.0055,47.9835,47.9835,7100.0
2014-11-11 14:45:00,65.48,65.57,65.48,65.56,42000.0,47.9835,48.0494,47.9835,48.0421,42000.0
2014-11-11 14:50:00,65.55,65.56,65.49,65.53,21100.0,48.0348,48.0421,47.9908,48.0201,21100.0
2014-11-11 14:55:00,65.53,65.57,65.53,65.57,23100.0,48.0201,48.0494,48.0201,48.0494,23100.0
2014-11-11 15:00:00,65.58,65.58,65.53,65.53,22200.0,48.0568,48.0568,48.0201,48.0201,22200.0
2014-11-11 15:05:00,65.53,65.53,65.5,65.51,15100.0,48.0201,48.0201,47.9981,48.0055,15100.0
2014-11-11 15:10:00,65.51,65.52,65.45,65.5,45700.0,48.0055,48.0128,47.9615,47.9981,45700.0
2014-11-11 15:15:00,65.52,65.52,65.45,65.46,33800.0,48.0128,48.0128,47.9615,47.9688,33800.0
2014-11-11 15:20:00,65.45,65.52,65.45,65.48,37600.0,47.9615,48.0128,47.9615,47.9835,37600.0
2014-11-11 15:25:00,65.49,65.55,65.47,65.55,50900.0,47.9908,48.0348,47.9762,48.0348,50900.0
2014-11-11 15:30:00,65.55,65.62,65.55,65.62,89000.0,48.0348,48.0861,48.0348,48.0861,89000.0
2014-11-11 15:35:00,65.61,65.77,65.6,65.75,142900.0,48.0788,48.196,48.0714,48.1813,142900.0
2014-11-11 15:40:00,65.74,65.75,65.7,65.75,50700.0,48.174,48.1813,48.1447,48.1813,50700.0
2014-11-11 15:45:00,65.74,65.76,65.7,65.73,116400.0,48.174,48.1887,48.1447,48.1667,116400.0
2014-11-11 15:50:00,65.73,65.74,65.69,65.69,62200.0,48.1667,48.174,48.1374,48.1374,62200.0
2014-11-11 15:55:00,65.69,65.73,65.63,65.72,138600.0,48.1374,48.1667,48.0934,48.1594,138600.0
2014-11-12 09:30:00,65.49,65.83,65.37,65.45,99000.0,47.9908,48.24,47.9029,47.9615,99000.0
2014-11-12 09:35:00,65.48,66.18,65.45,66.09,252600.0,47.9835,48.4964,47.9615,48.4305,252600.0
2014-11-12 09:40:00,66.1,66.37,66.1,66.26,205600.0,48.4378,48.6357,48.4378,48.5551,205600.0
2014-11-12 09:45:00,66.28,66.6,66.19,66.57,154100.0,48.5697,48.8042,48.5038,48.7822,154100.0
2014-11-12 09:50:00,66.59,66.59,66.15,66.17,107300.0,48.7969,48.7969,48.4745,48.4891,107300.0
2014-11-12 09:55:00,66.18,66.31,66.04,66.09,112100.0,48.4964,48.5917,48.3939,48.4305,112100.0
2014-11-12 10:00:00,66.11,66.13,66.03,66.12,78000.0,48.4451,48.4598,48.3865,48.4525,78000.0
2014-11-12 10:05:00,66.12,66.19,66.11,66.19,49800.0,48.4525,48.5038,48.4451,48.5038,49800.0
2014-11-12 10:10:00,66.19,66.25,66.18,66.23,66100.0,48.5038,48.5477,48.4964,48.5331,66100.0
2014-11-12 10:15:00,66.22,66.3,66.22,66.3,70300.0,48.5258,48.5844,48.5258,48.5844,70300.0
2014-11-12 10:20:00,66.3,66.32,66.24,66.28,68300.0,48.5844,48.599,48.5404,48.5697,68300.0
2014-11-12 10:25:00,66.29,66.34,66.2,66.21,66100.0,48.5771,48.6137,48.5111,48.5184,66100.0
2014-11-12 10:30:00,66.21,66.23,66.19,66.21,60400.0,48.5184,48.5331,48.5038,48.5184,60400.0
2014-11-12 10:35:00,66.21,66.22,66.18,66.19,83100.0,48.5184,48.5258,48.4964,48.5038,83100.0
2014-11-12 10:40:00,66.19,66.19,65.96,65.96,85900.0,48.5038,48.5038,48.3352,48.3352,85900.0
2014-11-12 10:45:00,65.97,65.99,65.88,65.89,60600.0,48.3426,48.3572,48.2766,48.2839,60600.0
2014-11-12 10:50:00,65.88,65.96,65.78,65.78,61200.0,48.2766,48.3352,48.2033,48.2033,61200.0
2014-11-12 10:55:00,65.78,65.79,65.67,65.72,62000.0,48.2033,48.2107,48.1227,48.1594,62000.0
2014-11-12 11:00:00,65.72,65.85,65.72,65.8,69400.0,48.1594,48.2546,48.1594,48.218,69400.0
2014-11-12 11:05:00,65.8,65.96,65.8,65.96,30000.0,48.218,48.3352,48.218,48.3352,30000.0
2014-11-12 11:10:00,65.96,66.11,65.95,66.01,81200.0,48.3352,48.4451,48.3279,48.3719,81200.0
2014-11-12 11:15:00,66.0,66.09,65.99,66.07,44300.0,48.3645,48.4305,48.3572,48.4158,44300.0
2014-11-12 11:20:00,66.08,66.25,66.06,66.23,38000.0,48.4232,48.5477,48.4085,48.5331,38000.0
2014-11-12 11:25:00,66.23,66.25,66.07,66.11,36900.0,48.5331,48.5477,48.4158,48.4451,36900.0
2014-11-12 11:30:00,66.11,66.19,66.09,66.1,30800.0,48.4451,48.5038,48.4305,48.4378,30800.0
2014-11-12 11:35:00,66.12,66.31,66.12,66.31,47200.0,48.4525,48.5917,48.4525,48.5917,47200.0
2014-11-12 11:40:00,66.31,66.34,66.29,66.31,27900.0,48.5917,48.6137,48.5771,48.5917,27900.0
2014-11-12 11:45:00,66.32,66.38,66.3,66.33,53000.0,48.599,48.643,48.5844,48.6064,53000.0
2014-11-12 11:50:00,66.33,66.36,66.29,66.32,30000.0,48.6064,48.6283,48.5771,48.599,30000.0
2014-11-12 11:55:00,66.31,66.4,66.31,66.37,34600.0,48.5917,48.6577,48.5917,48.6357,34600.0
2014-11-12 12:00:00,66.36,66.39,66.35,66.37,30100.0,48.6283,48.6503,48.621,48.6357,30100.0
2014-11-12 12:05:00,66.37,66.42,66.35,66.36,36600.0,48.6357,48.6723,48.621,48.6283,36600.0
2014-11-12 12:10:00,66.36,66.42,66.36,66.42,31500.0,48.6283,48.6723,48.6283,48.6723,31500.0
2014-11-12 12:15:00,66.42,66.47,66.41,66.46,35800.0,48.6723,48.709,48.665,48.7016,35800.0
2014-11-12 12:20:00,66.47,66.54,66.46,66.54,52500.0,48.709,48.7603,48.7016,48.7603,52500.0
2014-11-12 12:25:00,66.54,66.61,66.54,66.57,53600.0,48.7603,48.8115,48.7603,48.7822,53600.0
2014-11-12 12:30:00,66.57,66.57,66.47,66.49,43200.0,48.7822,48.7822,48.709,48.7236,43200.0
2014-11-12 12:35:00,66.49,66.53,66.44,66.47,35300.0,48.7236,48.7529,48.687,48.709,35300.0
2014-11-12 12:40:00,66.46,66.47,66.42,66.42,29300.0,48.7016,48.709,48.6723,48.6723,29300.0
2014-11-12 12:45:00,66.41,66.44,66.39,66.43,20300.0,48.665,48.687,48.6503,48.6796,20300.0
2014-11-12 12:50:00,66.45,66.52,66.42,66.52,51600.0,48.6943,48.7456,48.6723,48.7456,51600.0
2014-11-12 12:55:00,66.52,66.54,66.5,66.54,43800.0,48.7456,48.7603,48.7309,48.7603,43800.0
2014-11-12 13:00:00,66.54,66.6,66.53,66.6,29100.0,48.7603,48.8042,48.7529,48.8042,29100.0
2014-11-12 13:05:00,66.6,66.66,66.58,66.59,40200.0,48.8042,48.8482,48.7896,48.7969,40200.0
2014-11-12 13:10:00,66.58,66.62,66.56,66.62,22200.0,48.7896,48.8189,48.7749,48.8189,22200.0
2014-11-12 13:15:00,66.62,66.64,66.6,66.62,21800.0,48.8189,48.8335,48.8042,48.8189,21800.0
2014-11-12 13:20:00,66.62,66.63,66.57,66.61,22300.0,48.8189,48.8262,48.7822,48.8115,22300.0
2014-11-12 13:25:00,66.61,66.63,66.57,66.59,18300.0,48.8115,48.8262,48.7822,48.7969,18300.0
2014-11-12 13:30:00,66.59,66.61,66.57,66.59,17300.0,48.7969,48.8115,48.7822,48.7969,17300.0
2014-11-12 13:35:00,66.58,66.6,66.56,66.58,32600.0,48.7896,48.8042,48.7749,48.7896,32600.0
2014-11-12 13:40:00,66.59,66.63,66.58,66.59,27500.0,48.7969,48.8262,48.7896,48.7969,27500.0
2014-11-12 13:45:00,66.58,66.6,66.56,66.58,37400.0,48.7896,48.8042,48.7749,48.7896,37400.0
2014-11-12 13:50:00,66.56,66.56,66.45,66.47,29100.0,48.7749,48.7749,48.6943,48.709,29100.0
2014-11-12 13:55:00,66.46,66.46,66.38,66.39,82300.0,48.7016,48.7016,48.643,48.6503,82300.0
2014-11-12 14:00:00,66.39,66.42,66.31,66.33,63900.0,48.6503,48.6723,48.5917,48.6064,63900.0
2014-11-12 14:05:00,66.33,66.41,66.3,66.39,42300.0,48.6064,48.665,48.5844,48.6503,42300.0
2014-11-12 14:10:00,66.39,66.42,66.36,66.4,43500.0,48.6503,48.6723,48.6283,48.6577,43500.0
2014-11-12 14:15:00,66.4,66.4,66.36,66.38,23600.0,48.6577,48.6577,48.6283,48.643,23600.0
2014-11-12 14:20:00,66.37,66.38,66.32,66.35,24900.0,48.6357,48.643,48.599,48.621,24900.0
2014-11-12 14:25:00,66.35,66.38,66.34,66.34,31000.0,48.621,48.643,48.6137,48.6137,31000.0
2014-11-12 14:30:00,66.34,66.35,66.31,66.33,50400.0,48.6137,48.621,48.5917,48.6064,50400.0
2014-11-12 14:35:00,66.32,66.37,66.3,66.34,54200.0,48.599,48.6357,48.5844,48.6137,54200.0
2014-11-12 14:40:00,66.34,66.37,66.31,66.31,30600.0,48.6137,48.6357,48.5917,48.5917,30600.0
2014-11-12 14:45:00,66.31,66.38,66.31,66.38,43300.0,48.5917,48.643,48.5917,48.643,43300.0
2014-11-12 14:50:00,66.38,66.46,66.38,66.46,74100.0,48.643,48.7016,48.643,48.7016,74100.0
2014-11-12 14:55:00,66.46,66.49,66.45,66.45,54400.0,48.7016,48.7236,48.6943,48.6943,54400.0
2014-11-12 15:00:00,66.44,66.49,66.41,66.46,107600.0,48.687,48.7236,48.665,48.7016,107600.0
2014-11-12 15:05:00,66.47,66.58,66.46,66.58,47200.0,48.709,48.7896,48.7016,48.7896,47200.0
2014-11-12 15:10:00,66.58,66.61,66.54,66.6,57500.0,48.7896,48.8115,48.7603,48.8042,57500.0
2014-11-12 15:15:00,66.6,66.62,66.57,66.62,37900.0,48.8042,48.8189,48.7822,48.8189,37900.0
2014-11-12 15:20:00,66.62,66.64,66.6,66.61,41900.0,48.8189,48.8335,48.8042,48.8115,41900.0
2014-11-12 15:25:00,66.62,66.66,66.61,66.66,62300.0,48.8189,48.8482,48.8115,48.8482,62300.0
2014-11-12 15:30:00,66.67,66.69,66.65,66.68,77900.0,48.8555,48.8702,48.8409,48.8628,77900.0
2014-11-12 15:35:00,66.69,66.77,66.67,66.73,112400.0,48.8702,48.9288,48.8555,48.8995,112400.0
2014-11-12 15:40:00,66.73,66.8,66.72,66.76,134400.0,48.8995,48.9508,48.8922,48.9215,134400.0
2014-11-12 15:45:00,66.76,66.9,66.72,66.86,378400.0,48.9215,49.0241,48.8922,48.9947,378400.0
2014-11-12 15:50:00,66.87,66.87,66.76,66.84,311500.0,49.0021,49.0021,48.9215,48.9801,311500.0
2014-11-12 15:55:00,66.85,66.87,66.7,66.72,429700.0,48.9874,49.0021,48.8775,48.8922,429700.0
2014-11-13 09:30:00,66.96,67.62,66.94,67.6,463400.0,49.068,49.5517,49.0534,49.537,463400.0
2014-11-13 09:35:00,67.61,67.7,67.47,67.5,209000.0,49.5443,49.6103,49.4418,49.4637,209000.0
2014-11-13 09:40:00,67.5,67.68,67.48,67.64,164200.0,49.4637,49.5956,49.4491,49.5663,164200.0
2014-11-13 09:45:00,67.64,67.66,67.53,67.55,112800.0,49.5663,49.581,49.4857,49.5004,112800.0
2014-11-13 09:50:00,67.54,67.67,67.47,67.65,196200.0,49.493,49.5883,49.4418,49.5737,196200.0
2014-11-13 09:55:00,67.65,67.65,67.49,67.54,73100.0,49.5737,49.5737,49.4564,49.493,73100.0
2014-11-13 10:00:00,67.55,67.59,67.5,67.56,95600.0,49.5004,49.5297,49.4637,49.5077,95600.0
2014-11-13 10:05:00,67.57,67.61,67.55,67.61,72800.0,49.515,49.5443,49.5004,49.5443,72800.0
2014-11-13 10:10:00,67.61,67.62,67.56,67.57,88800.0,49.5443,49.5517,49.5077,49.515,88800.0
2014-11-13 10:15:00,67.57,67.65,67.56,67.58,80700.0,49.515,49.5737,49.5077,49.5224,80700.0
2014-11-13 10:20:00,67.58,67.63,67.56,67.63,51800.0,49.5224,49.559,49.5077,49.559,51800.0
2014-11-13 10:25:00,67.63,67.78,67.63,67.76,75300.0,49.559,49.6689,49.559,49.6543,75300.0
2014-11-13 10:30:00,67.76,67.77,67.63,67.68,71300.0,49.6543,49.6616,49.559,49.5956,71300.0
2014-11-13 10:35:00,67.68,67.69,67.6,67.63,51400.0,49.5956,49.603,49.537,49.559,51400.0
2014-11-13 10:40:00,67.63,67.67,67.6,67.62,59500.0,49.559,49.5883,49.537,49.5517,59500.0
2014-11-13 10:45:00,67.62,67.67,67.61,67.65,68900.0,49.5517,49.5883,49.5443,49.5737,68900.0
2014-11-13 10:50:00,67.64,67.67,67.63,67.64,46000.0,49.5663,49.5883,49.559,49.5663,46000.0
2014-11-13 10:55:00,67.64,67.69,67.63,67.66,74000.0,49.5663,49.603,49.559,49.581,74000.0
2014-11-13 11:00:00,67.66,67.7,67.64,67.7,41700.0,49.581,49.6103,49.5663,49.6103,41700.0
2014-11-13 11:05:00,67.69,67.7,67.48,67.5,237100.0,49.603,49.6103,49.4491,49.4637,237100.0
2014-11-13 11:10:00,67.5,67.51,67.48,67.48,214600.0,49.4637,49.4711,49.4491,49.4491,214600.0
2014-11-13 11:15:00,67.48,67.49,67.33,67.34,327600.0,49.4491,49.4564,49.3392,49.3465,327600.0
2014-11-13 11:20:00,67.34,67.5,67.33,67.48,94600.0,49.3465,49.4637,49.3392,49.4491,94600.0
2014-11-13 11:25:00,67.48,67.58,67.48,67.57,52700.0,49.4491,49.5224,49.4491,49.515,52700.0
2014-11-13 11:30:00,67.57,67.58,67.48,67.48,49500.0,49.515,49.5224,49.4491,49.4491,49500.0
2014-11-13 11:35:00,67.48,67.49,67.3,67.3,114500.0,49.4491,49.4564,49.3172,49.3172,114500.0
2014-11-13 11:40:00,67.3,67.37,67.15,67.16,154900.0,49.3172,49.3685,49.2073,49.2146,154900.0
2014-11-13 11:45:00,67.16,67.42,67.16,67.39,81700.0,49.2146,49.4051,49.2146,49.3831,81700.0
2014-11-13 11:50:00,67.38,67.42,67.37,67.39,50200.0,49.3758,49.4051,49.3685,49.3831,50200.0
2014-11-13 11:55:00,67.39,67.41,67.35,67.4,64000.0,49.3831,49.3978,49.3538,49.3905,64000.0
2014-11-13 12:00:00,67.4,67.41,67.36,67.37,52200.0,49.3905,49.3978,49.3611,49.3685,52200.0
2014-11-13 12:05:00,67.37,67.41,67.36,67.4,54000.0,49.3685,49.3978,49.3611,49.3905,54000.0
2014-11-13 12:10:00,67.41,67.45,67.37,67.37,55900.0,49.3978,49.4271,49.3685,49.3685,55900.0
2014-11-13 12:15:00,67.37,67.46,67.35,67.42,47000.0,49.3685,49.4344,49.3538,49.4051,47000.0
2014-11-13 12:20:00,67.42,67.46,67.37,67.38,49900.0,49.4051,49.4344,49.3685,49.3758,49900.0
2014-11-13 12:25:00,67.38,67.45,67.38,67.4,87700.0,49.3758,49.4271,49.3758,49.3905,87700.0
2014-11-13 12:30:00,67.4,67.43,67.38,67.39,35200.0,49.3905,49.4124,49.3758,49.3831,35200.0
2014-11-13 12:35:00,67.4,67.4,67.31,67.38,40600.0,49.3905,49.3905,49.3245,49.3758,40600.0
2014-11-13 12:40:00,67.36,67.37,67.21,67.22,46200.0,49.3611,49.3685,49.2512,49.2586,46200.0
2014-11-13 12:45:00,67.21,67.21,67.09,67.09,24700.0,49.2512,49.2512,49.1633,49.1633,24700.0
2014-11-13 12:50:00,67.09,67.1,67.0,67.02,91000.0,49.1633,49.1706,49.0973,49.112,91000.0
2014-11-13 12:55:00,67.01,67.22,67.01,67.2,117000.0,49.1047,49.2586,49.1047,49.2439,117000.0
2014-11-13 13:00:00,67.19,67.21,67.17,67.18,27900.0,49.2366,49.2512,49.2219,49.2292,27900.0
2014-11-13 13:05:00,67.17,67.23,67.13,67.2,69200.0,49.2219,49.2659,49.1926,49.2439,69200.0
2014-11-13 13:10:00,67.18,67.26,67.14,67.23,46400.0,49.2292,49.2879,49.1999,49.2659,46400.0
2014-11-13 13:15:00,67.24,67.26,67.21,67.21,17100.0,49.2732,49.2879,49.2512,49.2512,17100.0
2014-11-13 13:20:00,67.21,67.22,67.14,67.17,46200.0,49.2512,49.2586,49.1999,49.2219,46200.0
2014-11-13 13:25:00,67.16,67.2,67.13,67.13,111600.0,49.2146,49.2439,49.1926,49.1926,111600.0
2014-11-13 13:30:00,67.12,67.14,66.98,66.99,71100.0,49.1853,49.1999,49.0827,49.09,71100.0
2014-11-13 13:35:00,67.0,67.13,66.99,67.11,80500.0,49.0973,49.1926,49.09,49.1779,80500.0
2014-11-13 13:40:00,67.13,67.16,67.12,67.16,27900.0,49.1926,49.2146,49.1853,49.2146,27900.0
2014-11-13 13:45:00,67.16,67.2,67.15,67.2,31600.0,49.2146,49.2439,49.2073,49.2439,31600.0
2014-11-13 13:50:00,67.2,67.25,67.19,67.24,17500.0,49.2439,49.2805,49.2366,49.2732,17500.0
2014-11-13 13:55:00,67.23,67.28,67.23,67.26,43700.0,49.2659,49.3025,49.2659,49.2879,43700.0
2014-11-13 14:00:00,67.25,67.25,67.19,67.24,63500.0,49.2805,49.2805,49.2366,49.2732,63500.0
2014-11-13 14:05:00,67.24,67.29,67.23,67.26,45300.0,49.2732,49.3098,49.2659,49.2879,45300.0
2014-11-13 14:10:00,67.27,67.31,67.23,67.23,41300.0,49.2952,49.3245,49.2659,49.2659,41300.0
2014-11-13 14:15:00,67.23,67.29,67.22,67.29,58400.0,49.2659,49.3098,49.2586,49.3098,58400.0
2014-11-13 14:20:00,67.3,67.39,67.29,67.37,133800.0,49.3172,49.3831,49.3098,49.3685,133800.0
2014-11-13 14:25:00,67.36,67.44,67.36,67.43,35000.0,49.3611,49.4198,49.3611,49.4124,35000.0
2014-11-13 14:30:00,67.42,67.49,67.42,67.45,57500.0,49.4051,49.4564,49.4051,49.4271,57500.0
2014-11-13 14:35:00,67.45,67.45,67.37,67.39,55000.0,49.4271,49.4271,49.3685,49.3831,55000.0
2014-11-13 14:40:00,67.4,67.43,67.37,67.42,64600.0,49.3905,49.4124,49.3685,49.4051,64600.0
2014-11-13 14:45:00,67.42,67.47,67.42,67.45,40400.0,49.4051,49.4418,49.4051,49.4271,40400.0
2014-11-13 14:50:00,67.44,67.46,67.41,67.43,44500.0,49.4198,49.4344,49.3978,49.4124,44500.0
2014-11-13 14:55:00,67.43,67.44,67.35,67.4,53800.0,49.4124,49.4198,49.3538,49.3905,53800.0
2014-11-13 15:00:00,67.39,67.43,67.36,67.36,57100.0,49.3831,49.4124,49.3611,49.3611,57100.0
2014-11-13 15:05:00,67.36,67.44,67.36,67.44,66800.0,49.3611,49.4198,49.3611,49.4198,66800.0
2014-11-13 15:10:00,67.44,67.45,67.36,67.37,91200.0,49.4198,49.4271,49.3611,49.3685,91200.0
2014-11-13 15:15:00,67.38,67.43,67.33,67.43,114400.0,49.3758,49.4124,49.3392,49.4124,114400.0
2014-11-13 15:20:00,67.43,67.48,67.41,67.48,35100.0,49.4124,49.4491,49.3978,49.4491,35100.0
2014-11-13 15:25:00,67.49,67.53,67.37,67.37,123000.0,49.4564,49.4857,49.3685,49.3685,123000.0
2014-11-13 15:30:00,67.37,67.41,67.34,67.36,94500.0,49.3685,49.3978,49.3465,49.3611,94500.0
2014-11-13 15:35:00,67.36,67.39,67.31,67.32,101700.0,49.3611,49.3831,49.3245,49.3318,101700.0
2014-11-13 15:40:00,67.31,67.32,67.23,67.23,86300.0,49.3245,49.3318,49.2659,49.2659,86300.0
2014-11-13 15:45:00,67.24,67.3,67.23,67.28,113000.0,49.2732,49.3172,49.2659,49.3025,113000.0
2014-11-13 15:50:00,67.29,67.36,67.28,67.3,119000.0,49.3098,49.3611,49.3025,49.3172,119000.0
2014-11-13 15:55:00,67.31,67.51,67.27,67.5,411700.0,49.3245,49.4711,49.2952,49.4637,411700.0
2014-11-14 09:30:00,67.33,67.41,67.15,67.3,179900.0,49.3392,49.3978,49.2073,49.3172,179900.0
2014-11-14 09:35:00,67.25,67.66,67.25,67.55,144300.0,49.2805,49.581,49.2805,49.5004,144300.0
2014-11-14 09:40:00,67.58,67.76,67.45,67.48,104000.0,49.5224,49.6543,49.4271,49.4491,104000.0
2014-11-14 09:45:00,67.48,67.54,67.4,67.51,67500.0,49.4491,49.493,49.3905,49.4711,67500.0
2014-11-14 09:50:00,67.51,67.55,67.48,67.53,42800.0,49.4711,49.5004,49.4491,49.4857,42800.0
2014-11-14 09:55:00,67.54,67.76,67.51,67.76,79600.0,49.493,49.6543,49.4711,49.6543,79600.0
2014-11-14 10:00:00,67.76,67.76,67.54,67.56,136800.0,49.6543,49.6543,49.493,49.5077,136800.0
2014-11-14 10:05:00,67.57,67.61,67.38,67.44,45800.0,49.515,49.5443,49.3758,49.4198,45800.0
2014-11-14 10:10:00,67.43,67.58,67.43,67.51,185900.0,49.4124,49.5224,49.4124,49.4711,185900.0
2014-11-14 10:15:00,67.5,67.52,67.42,67.45,42100.0,49.4637,49.4784,49.4051,49.4271,42100.0
2014-11-14 10:20:00,67.46,67.48,67.41,67.45,25100.0,49.4344,49.4491,49.3978,49.4271,25100.0
2014-11-14 10:25:00,67.44,67.49,67.37,67.46,54400.0,49.4198,49.4564,49.3685,49.4344,54400.0
2014-11-14 10:30:00,67.48,67.53,67.42,67.48,34900.0,49.4491,49.4857,49.4051,49.4491,34900.0
2014-11-14 10:35:00,67.48,67.56,67.42,67.56,34600.0,49.4491,49.5077,49.4051,49.5077,34600.0
2014-11-14 10:40:00,67.56,67.75,67.54,67.75,91800.0,49.5077,49.6469,49.493,49.6469,91800.0
2014-11-14 10:45:00,67.75,67.78,67.72,67.78,51300.0,49.6469,49.6689,49.625,49.6689,51300.0
2014-11-14 10:50:00,67.78,67.95,67.78,67.88,84700.0,49.6689,49.7935,49.6689,49.7422,84700.0
2014-11-14 10:55:00,67.87,67.98,67.86,67.93,56100.0,49.7349,49.8155,49.7275,49.7788,56100.0
2014-11-14 11:00:00,67.94,67.98,67.93,67.96,45200.0,49.7862,49.8155,49.7788,49.8008,45200.0
2014-11-14 11:05:00,67.95,68.07,67.93,67.93,127600.0,49.7935,49.8814,49.7788,49.7788,127600.0
2014-11-14 11:10:00,67.93,68.0,67.9,67.96,41400.0,49.7788,49.8301,49.7569,49.8008,41400.0
2014-11-14 11:15:00,67.96,68.02,67.9,68.02,31400.0,49.8008,49.8448,49.7569,49.8448,31400.0
2014-11-14 11:20:00,68.01,68.04,67.93,67.93,28400.0,49.8375,49.8594,49.7788,49.7788,28400.0
2014-11-14 11:25:00,67.93,67.94,67.89,67.9,19600.0,49.7788,49.7862,49.7495,49.7569,19600.0
2014-11-14 11:30:00,67.89,67.92,67.89,67.91,28400.0,49.7495,49.7715,49.7495,49.7642,28400.0
2014-11-14 11:35:00,67.92,67.98,67.9,67.93,43100.0,49.7715,49.8155,49.7569,49.7788,43100.0
2014-11-14 11:40:00,67.94,67.95,67.91,67.95,29700.0,49.7862,49.7935,49.7642,49.7935,29700.0
2014-11-14 11:45:00,67.95,67.98,67.94,67.97,45300.0,49.7935,49.8155,49.7862,49.8081,45300.0
2014-11-14 11:50:00,67.97,68.0,67.93,67.94,42600.0,49.8081,49.8301,49.7788,49.7862,42600.0
2014-11-14 11:55:00,67.92,67.94,67.89,67.91,28000.0,49.7715,49.7862,49.7495,49.7642,28000.0
2014-11-14 12:00:00,67.92,67.93,67.88,67.9,37000.0,49.7715,49.7788,49.7422,49.7569,37000.0
2014-11-14 12:05:00,67.9,67.93,67.89,67.9,44400.0,49.7569,49.7788,49.7495,49.7569,44400.0
2014-11-14 12:10:00,67.9,67.93,67.88,67.89,55700.0,49.7569,49.7788,49.7422,49.7495,55700.0
2014-11-14 12:15:00,67.89,67.92,67.87,67.91,32700.0,49.7495,49.7715,49.7349,49.7642,32700.0
2014-11-14 12:20:00,67.91,68.0,67.91,67.98,25700.0,49.7642,49.8301,49.7642,49.8155,25700.0
2014-11-14 12:25:00,67.98,68.01,67.95,67.98,28600.0,49.8155,49.8375,49.7935,49.8155,28600.0
2014-11-14 12:30:00,67.98,68.01,67.93,67.97,44500.0,49.8155,49.8375,49.7788,49.8081,44500.0
2014-11-14 12:35:00,67.96,68.05,67.96,68.03,24900.0,49.8008,49.8668,49.8008,49.8521,24900.0
2014-11-14 12:40:00,68.03,68.06,67.99,68.03,46900.0,49.8521,49.8741,49.8228,49.8521,46900.0
2014-11-14 12:45:00,68.03,68.03,67.97,68.0,17200.0,49.8521,49.8521,49.8081,49.8301,17200.0
2014-11-14 12:50:00,68.0,68.02,67.98,67.98,28200.0,49.8301,49.8448,49.8155,49.8155,28200.0
2014-11-14 12:55:00,67.99,68.02,67.95,67.96,75300.0,49.8228,49.8448,49.7935,49.8008,75300.0
2014-11-14 13:00:00,67.95,67.96,67.89,67.9,43400.0,49.7935,49.8008,49.7495,49.7569,43400.0
2014-11-14 13:05:00,67.9,68.0,67.89,67.99,53800.0,49.7569,49.8301,49.7495,49.8228,53800.0
2014-11-14 13:10:00,67.98,68.03,67.98,68.02,33900.0,49.8155,49.8521,49.8155,49.8448,33900.0
2014-11-14 13:15:00,68.03,68.05,68.02,68.04,28300.0,49.8521,49.8668,49.8448,49.8594,28300.0
2014-11-14 13:20:00,68.03,68.18,68.03,68.06,81900.0,49.8521,49.962,49.8521,49.8741,81900.0
2014-11-14 13:25:00,68.06,68.14,68.05,68.08,30800.0,49.8741,49.9327,49.8668,49.8888,30800.0
2014-11-14 13:30:00,68.08,68.1,67.96,68.03,51600.0,49.8888,49.9034,49.8008,49.8521,51600.0
2014-11-14 13:35:00,68.03,68.05,67.99,68.01,29300.0,49.8521,49.8668,49.8228,49.8375,29300.0
2014-11-14 13:40:00,68.01,68.06,67.99,68.06,29200.0,49.8375,49.8741,49.8228,49.8741,29200.0
2014-11-14 13:45:00,68.06,68.11,68.02,68.1,63800.0,49.8741,49.9107,49.8448,49.9034,63800.0
2014-11-14 13:50:00,68.1,68.16,68.08,68.08,30700.0,49.9034,49.9474,49.8888,49.8888,30700.0
2014-11-14 13:55:00,68.08,68.09,68.04,68.08,58700.0,49.8888,49.8961,49.8594,49.8888,58700.0
2014-11-14 14:00:00,68.07,68.16,68.07,68.15,76200.0,49.8814,49.9474,49.8814,49.9401,76200.0
2014-11-14 14:05:00,68.15,68.17,68.09,68.09,115300.0,49.9401,49.9547,49.8961,49.8961,115300.0
2014-11-14 14:10:00,68.09,68.21,68.09,68.2,39600.0,49.8961,49.984,49.8961,49.9767,39600.0
2014-11-14 14:15:00,68.2,68.27,68.19,68.26,63100.0,49.9767,50.028,49.9694,50.0207,63100.0
2014-11-14 14:20:00,68.27,68.27,68.19,68.19,37000.0,50.028,50.028,49.9694,49.9694,37000.0
2014-11-14 14:25:00,68.19,68.2,68.03,68.04,82900.0,49.9694,49.9767,49.8521,49.8594,82900.0
2014-11-14 14:30:00,68.04,68.07,68.02,68.05,48600.0,49.8594,49.8814,49.8448,49.8668,48600.0
2014-11-14 14:35:00,68.06,68.06,68.02,68.05,29900.0,49.8741,49.8741,49.8448,49.8668,29900.0
2014-11-14 14:40:00,68.04,68.1,68.03,68.08,45100.0,49.8594,49.9034,49.8521,49.8888,45100.0
2014-11-14 14:45:00,68.08,68.15,68.06,68.15,29800.0,49.8888,49.9401,49.8741,49.9401,29800.0
2014-11-14 14:50:00,68.15,68.17,68.12,68.15,33100.0,49.9401,49.9547,49.9181,49.9401,33100.0
2014-11-14 14:55:00,68.15,68.16,68.13,68.15,32900.0,49.9401,49.9474,49.9254,49.9401,32900.0
2014-11-14 15:00:00,68.15,68.2,68.14,68.17,41200.0,49.9401,49.9767,49.9327,49.9547,41200.0
2014-11-14 15:05:00,68.18,68.28,68.17,68.18,110800.0,49.962,50.0353,49.9547,49.962,110800.0
2014-11-14 15:10:00,68.18,68.2,68.15,68.19,61800.0,49.962,49.9767,49.9401,49.9694,61800.0
2014-11-14 15:15:00,68.19,68.21,68.16,68.18,55000.0,49.9694,49.984,49.9474,49.962,55000.0
2014-11-14 15:20:00,68.18,68.18,68.13,68.13,41700.0,49.962,49.962,49.9254,49.9254,41700.0
2014-11-14 15:25:00,68.14,68.15,68.11,68.13,48400.0,49.9327,49.9401,49.9107,49.9254,48400.0
2014-11-14 15:30:00,68.13,68.19,68.12,68.19,54600.0,49.9254,49.9694,49.9181,49.9694,54600.0
2014-11-14 15:35:00,68.19,68.2,68.16,68.16,73600.0,49.9694,49.9767,49.9474,49.9474,73600.0
2014-11-14 15:40:00,68.16,68.17,68.12,68.15,107600.0,49.9474,49.9547,49.9181,49.9401,107600.0
2014-11-14 15:45:00,68.16,68.17,68.05,68.06,132200.0,49.9474,49.9547,49.8668,49.8741,132200.0
2014-11-14 15:50:00,68.06,68.09,68.03,68.03,159400.0,49.8741,49.8961,49.8521,49.8521,159400.0
2014-11-14 15:55:00,68.03,68.14,67.99,68.13,220000.0,49.8521,49.9327,49.8228,49.9254,220000.0
2014-11-17 09:30:00,67.58,67.7,67.48,67.5,144100.0,49.906,49.9946,49.8321,49.8469,144100.0
2014-11-17 09:35:00,67.52,67.67,67.5,67.58,110600.0,49.8617,49.9724,49.8469,49.906,110600.0
2014-11-17 09:40:00,67.57,67.64,67.53,67.6,88900.0,49.8986,49.9503,49.869,49.9207,88900.0
2014-11-17 09:45:00,67.61,67.68,67.49,67.5,144000.0,49.9281,49.9798,49.8395,49.8469,144000.0
2014-11-17 09:50:00,67.5,67.54,67.31,67.31,47500.0,49.8469,49.8764,49.7066,49.7066,47500.0
2014-11-17 09:55:00,67.32,67.38,67.17,67.28,120100.0,49.714,49.7583,49.6032,49.6844,120100.0
2014-11-17 10:00:00,67.3,67.45,67.28,67.39,59200.0,49.6992,49.81,49.6844,49.7657,59200.0
2014-11-17 10:05:00,67.41,67.54,67.33,67.39,130200.0,49.7804,49.8764,49.7213,49.7657,130200.0
2014-11-17 10:10:00,67.38,67.54,67.34,67.53,56400.0,49.7583,49.8764,49.7287,49.869,56400.0
2014-11-17 10:15:00,67.53,67.6,67.51,67.54,45300.0,49.869,49.9207,49.8543,49.8764,45300.0
2014-11-17 10:20:00,67.53,67.53,67.45,67.49,30600.0,49.869,49.869,49.81,49.8395,30600.0
2014-11-17 10:25:00,67.5,67.58,67.44,67.47,258800.0,49.8469,49.906,49.8026,49.8247,258800.0
2014-11-17 10:30:00,67.46,67.51,67.45,67.46,44900.0,49.8174,49.8543,49.81,49.8174,44900.0
2014-11-17 10:35:00,67.47,67.49,67.43,67.47,18000.0,49.8247,49.8395,49.7952,49.8247,18000.0
2014-11-17 10:40:00,67.44,67.59,67.44,67.58,36900.0,49.8026,49.9134,49.8026,49.906,36900.0
2014-11-17 10:45:00,67.59,67.61,67.5,67.6,104500.0,49.9134,49.9281,49.8469,49.9207,104500.0
2014-11-17 10:50:00,67.61,67.62,67.59,67.59,75900.0,49.9281,49.9355,49.9134,49.9134,75900.0
2014-11-17 10:55:00,67.6,67.63,67.56,67.59,75500.0,49.9207,49.9429,49.8912,49.9134,75500.0
2014-11-17 11:00:00,67.59,67.61,67.56,67.58,31200.0,49.9134,49.9281,49.8912,49.906,31200.0
2014-11-17 11:05:00,67.58,67.61,67.57,67.58,32500.0,49.906,49.9281,49.8986,49.906,32500.0
2014-11-17 11:10:00,67.57,67.59,67.54,67.55,31600.0,49.8986,49.9134,49.8764,49.8838,31600.0
2014-11-17 11:15:00,67.54,67.58,67.54,67.56,33500.0,49.8764,49.906,49.8764,49.8912,33500.0
2014-11-17 11:20:00,67.55,67.57,67.5,67.51,34200.0,49.8838,49.8986,49.8469,49.8543,34200.0
2014-11-17 11:25:00,67.51,67.52,67.46,67.49,30100.0,49.8543,49.8617,49.8174,49.8395,30100.0
2014-11-17 11:30:00,67.48,67.5,67.42,67.43,29700.0,49.8321,49.8469,49.7878,49.7952,29700.0
2014-11-17 11:35:00,67.43,67.44,67.36,67.37,67900.0,49.7952,49.8026,49.7435,49.7509,67900.0
2014-11-17 11:40:00,67.37,67.37,67.28,67.32,68000.0,49.7509,49.7509,49.6844,49.714,68000.0
2014-11-17 11:45:00,67.32,67.33,67.2,67.31,92300.0,49.714,49.7213,49.6253,49.7066,92300.0
2014-11-17 11:50:00,67.31,67.36,67.27,67.3,177100.0,49.7066,49.7435,49.677,49.6992,177100.0
2014-11-17 11:55:00,67.31,67.46,67.3,67.46,46800.0,49.7066,49.8174,49.6992,49.8174,46800.0
2014-11-17 12:00:00,67.45,67.48,67.4,67.44,144800.0,49.81,49.8321,49.773,49.8026,144800.0
2014-11-17 12:05:00,67.44,67.44,67.31,67.31,9800.0,49.8026,49.8026,49.7066,49.7066,9800.0
2014-11-17 12:10:00,67.32,67.41,67.32,67.41,70600.0,49.714,49.7804,49.714,49.7804,70600.0
2014-11-17 12:15:00,67.4,67.4,67.34,67.37,29900.0,49.773,49.773,49.7287,49.7509,29900.0
2014-11-17 12:20:00,67.37,67.37,67.33,67.35,38600.0,49.7509,49.7509,49.7213,49.7361,38600.0
2014-11-17 12:25:00,67.34,67.39,67.32,67.34,34300.0,49.7287,49.7657,49.714,49.7287,34300.0
2014-11-17 12:30:00,67.33,67.35,67.28,67.29,60700.0,49.7213,49.7361,49.6844,49.6918,60700.0
2014-11-17 12:35:00,67.29,67.29,67.21,67.23,31600.0,49.6918,49.6918,49.6327,49.6475,31600.0
2014-11-17 12:40:00,67.22,67.33,67.22,67.25,87500.0,49.6401,49.7213,49.6401,49.6623,87500.0
2014-11-17 12:45:00,67.26,67.28,67.15,67.16,150200.0,49.6697,49.6844,49.5884,49.5958,150200.0
2014-11-17 12:50:00,67.16,67.17,67.11,67.12,27200.0,49.5958,49.6032,49.5589,49.5663,27200.0
2014-11-17 12:55:00,67.11,67.12,67.06,67.12,31500.0,49.5589,49.5663,49.522,49.5663,31500.0
2014-11-17 13:00:00,67.12,67.23,67.11,67.22,56100.0,49.5663,49.6475,49.5589,49.6401,56100.0
2014-11-17 13:05:00,67.21,67.28,67.21,67.27,33700.0,49.6327,49.6844,49.6327,49.677,33700.0
2014-11-17 13:10:00,67.27,67.28,67.24,67.24,67400.0,49.677,49.6844,49.6549,49.6549,67400.0
2014-11-17 13:15:00,67.25,67.25,67.12,67.13,76200.0,49.6623,49.6623,49.5663,49.5737,76200.0
2014-11-17 13:20:00,67.14,67.19,67.08,67.19,36000.0,49.581,49.618,49.5367,49.618,36000.0
2014-11-17 13:25:00,67.18,67.19,67.15,67.19,14700.0,49.6106,49.618,49.5884,49.618,14700.0
2014-11-17 13:30:00,67.18,67.2,67.15,67.18,67800.0,49.6106,49.6253,49.5884,49.6106,67800.0
2014-11-17 13:35:00,67.17,67.2,67.15,67.15,27900.0,49.6032,49.6253,49.5884,49.5884,27900.0
2014-11-17 13:40:00,67.16,67.16,67.12,67.14,35800.0,49.5958,49.5958,49.5663,49.581,35800.0
2014-11-17 13:45:00,67.14,67.15,67.12,67.12,18500.0,49.581,49.5884,49.5663,49.5663,18500.0
2014-11-17 13:50:00,67.13,67.16,67.11,67.14,16900.0,49.5737,49.5958,49.5589,49.581,16900.0
2014-11-17 13:55:00,67.15,67.18,67.11,67.18,20300.0,49.5884,49.6106,49.5589,49.6106,20300.0
2014-11-17 14:00:00,67.17,67.2,67.13,67.13,19100.0,49.6032,49.6253,49.5737,49.5737,19100.0
2014-11-17 14:05:00,67.12,67.15,67.05,67.15,37800.0,49.5663,49.5884,49.5146,49.5884,37800.0
2014-11-17 14:10:00,67.15,67.17,67.09,67.09,20200.0,49.5884,49.6032,49.5441,49.5441,20200.0
2014-11-17 14:15:00,67.1,67.15,67.09,67.12,26500.0,49.5515,49.5884,49.5441,49.5663,26500.0
2014-11-17 14:20:00,67.12,67.18,67.11,67.16,23300.0,49.5663,49.6106,49.5589,49.5958,23300.0
2014-11-17 14:25:00,67.16,67.18,67.11,67.13,49000.0,49.5958,49.6106,49.5589,49.5737,49000.0
2014-11-17 14:30:00,67.13,67.19,67.12,67.18,34100.0,49.5737,49.618,49.5663,49.6106,34100.0
2014-11-17 14:35:00,67.19,67.22,67.16,67.17,26100.0,49.618,49.6401,49.5958,49.6032,26100.0
2014-11-17 14:40:00,67.17,67.18,67.14,67.15,105300.0,49.6032,49.6106,49.581,49.5884,105300.0
2014-11-17 14:45:00,67.15,67.21,67.14,67.19,40500.0,49.5884,49.6327,49.581,49.618,40500.0
2014-11-17 14:50:00,67.18,67.21,67.18,67.19,30800.0,49.6106,49.6327,49.6106,49.618,30800.0
2014-11-17 14:55:00,67.18,67.19,67.1,67.12,38400.0,49.6106,49.618,49.5515,49.5663,38400.0
2014-11-17 15:00:00,67.11,67.11,67.05,67.05,25400.0,49.5589,49.5589,49.5146,49.5146,25400.0
2014-11-17 15:05:00,67.05,67.07,67.01,67.05,57600.0,49.5146,49.5293,49.485,49.5146,57600.0
2014-11-17 15:10:00,67.04,67.05,66.95,66.97,87000.0,49.5072,49.5146,49.4407,49.4555,87000.0
2014-11-17 15:15:00,66.97,67.1,66.9,67.09,111800.0,49.4555,49.5515,49.4038,49.5441,111800.0
2014-11-17 15:20:00,67.09,67.22,67.08,67.19,122800.0,49.5441,49.6401,49.5367,49.618,122800.0
2014-11-17 15:25:00,67.19,67.28,67.19,67.25,69200.0,49.618,49.6844,49.618,49.6623,69200.0
2014-11-17 15:30:00,67.24,67.31,67.23,67.25,80200.0,49.6549,49.7066,49.6475,49.6623,80200.0
2014-11-17 15:35:00,67.25,67.25,67.19,67.21,155400.0,49.6623,49.6623,49.618,49.6327,155400.0
2014-11-17 15:40:00,67.21,67.25,67.2,67.21,105400.0,49.6327,49.6623,49.6253,49.6327,105400.0
2014-11-17 15:45:00,67.21,67.24,67.2,67.23,208300.0,49.6327,49.6549,49.6253,49.6475,208300.0
2014-11-17 15:50:00,67.22,67.27,67.2,67.22,175000.0,49.6401,49.677,49.6253,49.6401,175000.0
2014-11-17 15:55:00,67.21,67.22,67.11,67.13,464500.0,49.6327,49.6401,49.5589,49.5737,464500.0
2014-11-18 09:30:00,66.96,66.98,66.74,66.84,102900.0,49.4481,49.4629,49.2857,49.3595,102900.0
2014-11-18 09:35:00,66.84,66.88,66.75,66.76,77300.0,49.3595,49.389,49.293,49.3004,77300.0
2014-11-18 09:40:00,66.78,66.85,66.7,66.8,93100.0,49.3152,49.3669,49.2561,49.33,93100.0
2014-11-18 09:45:00,66.79,66.84,66.7,66.82,65700.0,49.3226,49.3595,49.2561,49.3447,65700.0
2014-11-18 09:50:00,66.81,66.83,66.74,66.77,94900.0,49.3373,49.3521,49.2857,49.3078,94900.0
2014-11-18 09:55:00,66.75,66.99,66.74,66.98,45600.0,49.293,49.4703,49.2857,49.4629,45600.0
2014-11-18 10:00:00,66.99,67.1,66.96,66.97,60600.0,49.4703,49.5515,49.4481,49.4555,60600.0
2014-11-18 10:05:00,66.97,67.0,66.9,66.9,45400.0,49.4555,49.4777,49.4038,49.4038,45400.0
2014-11-18 10:10:00,66.91,66.96,66.88,66.92,63400.0,49.4112,49.4481,49.389,49.4186,63400.0
2014-11-18 10:15:00,66.91,66.92,66.58,66.58,128600.0,49.4112,49.4186,49.1675,49.1675,128600.0
2014-11-18 10:20:00,66.59,66.69,66.5,66.56,136300.0,49.1749,49.2487,49.1084,49.1527,136300.0
2014-11-18 10:25:00,66.56,66.68,66.5,66.5,45300.0,49.1527,49.2413,49.1084,49.1084,45300.0
2014-11-18 10:30:00,66.5,66.72,66.5,66.72,37100.0,49.1084,49.2709,49.1084,49.2709,37100.0
2014-11-18 10:35:00,66.7,66.7,66.58,66.63,52100.0,49.2561,49.2561,49.1675,49.2044,52100.0
2014-11-18 10:40:00,66.64,66.72,66.53,66.67,44100.0,49.2118,49.2709,49.1306,49.234,44100.0
2014-11-18 10:45:00,66.64,66.66,66.51,66.63,30500.0,49.2118,49.2266,49.1158,49.2044,30500.0
2014-11-18 10:50:00,66.63,66.65,66.56,66.65,22400.0,49.2044,49.2192,49.1527,49.2192,22400.0
2014-11-18 10:55:00,66.65,66.72,66.64,66.65,32300.0,49.2192,49.2709,49.2118,49.2192,32300.0
2014-11-18 11:00:00,66.66,66.67,66.59,66.64,43100.0,49.2266,49.234,49.1749,49.2118,43100.0
2014-11-18 11:05:00,66.64,66.71,66.63,66.7,27300.0,49.2118,49.2635,49.2044,49.2561,27300.0
2014-11-18 11:10:00,66.71,66.72,66.62,66.63,39100.0,49.2635,49.2709,49.197,49.2044,39100.0
2014-11-18 11:15:00,66.63,66.66,66.58,66.6,25100.0,49.2044,49.2266,49.1675,49.1823,25100.0
2014-11-18 11:20:00,66.61,66.7,66.6,66.66,18700.0,49.1896,49.2561,49.1823,49.2266,18700.0
2014-11-18 11:25:00,66.65,66.66,66.58,66.58,37700.0,49.2192,49.2266,49.1675,49.1675,37700.0
2014-11-18 11:30:00,66.58,66.61,66.54,66.59,67500.0,49.1675,49.1896,49.138,49.1749,67500.0
2014-11-18 11:35:00,66.58,66.83,66.58,66.83,52800.0,49.1675,49.3521,49.1675,49.3521,52800.0
2014-11-18 11:40:00,66.83,66.89,66.83,66.86,28400.0,49.3521,49.3964,49.3521,49.3743,28400.0
2014-11-18 11:45:00,66.87,66.87,66.76,66.8,28800.0,49.3817,49.3817,49.3004,49.33,28800.0
2014-11-18 11:50:00,66.81,66.86,66.81,66.84,22500.0,49.3373,49.3743,49.3373,49.3595,22500.0
2014-11-18 11:55:00,66.83,66.85,66.76,66.84,41900.0,49.3521,49.3669,49.3004,49.3595,41900.0
2014-11-18 12:00:00,66.85,66.86,66.79,66.83,24200.0,49.3669,49.3743,49.3226,49.3521,24200.0
2014-11-18 12:05:00,66.83,66.84,66.8,66.83,26700.0,49.3521,49.3595,49.33,49.3521,26700.0
2014-11-18 12:10:00,66.82,66.85,66.75,66.75,40900.0,49.3447,49.3669,49.293,49.293,40900.0
2014-11-18 12:15:00,66.75,66.76,66.7,66.7,25900.0,49.293,49.3004,49.2561,49.2561,25900.0
2014-11-18 12:20:00,66.7,66.84,66.69,66.82,40700.0,49.2561,49.3595,49.2487,49.3447,40700.0
2014-11-18 12:25:00,66.82,66.86,66.8,66.83,31100.0,49.3447,49.3743,49.33,49.3521,31100.0
2014-11-18 12:30:00,66.83,66.83,66.76,66.79,25400.0,49.3521,49.3521,49.3004,49.3226,25400.0
2014-11-18 12:35:00,66.79,66.8,66.75,66.75,22700.0,49.3226,49.33,49.293,49.293,22700.0
2014-11-18 12:40:00,66.75,66.79,66.73,66.78,15100.0,49.293,49.3226,49.2783,49.3152,15100.0
2014-11-18 12:45:00,66.79,66.81,66.62,66.68,71900.0,49.3226,49.3373,49.197,49.2413,71900.0
2014-11-18 12:50:00,66.69,66.76,66.67,66.7,33300.0,49.2487,49.3004,49.234,49.2561,33300.0
2014-11-18 12:55:00,66.7,66.79,66.69,66.77,24700.0,49.2561,49.3226,49.2487,49.3078,24700.0
2014-11-18 13:00:00,66.77,66.81,66.68,66.71,50300.0,49.3078,49.3373,49.2413,49.2635,50300.0
2014-11-18 13:05:00,66.71,66.75,66.68,66.74,22500.0,49.2635,49.293,49.2413,49.2857,22500.0
2014-11-18 13:10:00,66.73,66.8,66.7,66.79,32700.0,49.2783,49.33,49.2561,49.3226,32700.0
2014-11-18 13:15:00,66.8,66.8,66.75,66.75,24000.0,49.33,49.33,49.293,49.293,24000.0
2014-11-18 13:20:00,66.75,66.8,66.74,66.76,19400.0,49.293,49.33,49.2857,49.3004,19400.0
2014-11-18 13:25:00,66.76,66.78,66.73,66.76,39800.0,49.3004,49.3152,49.2783,49.3004,39800.0
2014-11-18 13:30:00,66.76,66.84,66.74,66.84,37600.0,49.3004,49.3595,49.2857,49.3595,37600.0
2014-11-18 13:35:00,66.85,66.89,66.81,66.88,25000.0,49.3669,49.3964,49.3373,49.389,25000.0
2014-11-18 13:40:00,66.89,66.9,66.85,66.85,31500.0,49.3964,49.4038,49.3669,49.3669,31500.0
2014-11-18 13:45:00,66.85,66.88,66.84,66.85,15600.0,49.3669,49.389,49.3595,49.3669,15600.0
2014-11-18 13:50:00,66.85,66.95,66.83,66.9,30300.0,49.3669,49.4407,49.3521,49.4038,30300.0
2014-11-18 13:55:00,66.89,66.91,66.88,66.9,45900.0,49.3964,49.4112,49.389,49.4038,45900.0
2014-11-18 14:00:00,66.9,67.0,66.9,67.0,82500.0,49.4038,49.4777,49.4038,49.4777,82500.0
2014-11-18 14:05:00,67.0,67.04,66.97,67.0,45400.0,49.4777,49.5072,49.4555,49.4777,45400.0
2014-11-18 14:10:00,67.0,67.13,66.99,67.12,40000.0,49.4777,49.5737,49.4703,49.5663,40000.0
2014-11-18 14:15:00,67.13,67.27,67.12,67.25,64300.0,49.5737,49.677,49.5663,49.6623,64300.0
2014-11-18 14:20:00,67.26,67.27,67.2,67.22,58800.0,49.6697,49.677,49.6253,49.6401,58800.0
2014-11-18 14:25:00,67.22,67.23,67.2,67.2,39600.0,49.6401,49.6475,49.6253,49.6253,39600.0
2014-11-18 14:30:00,67.2,67.33,67.19,67.32,38400.0,49.6253,49.7213,49.618,49.714,38400.0
2014-11-18 14:35:00,67.32,67.34,67.24,67.28,33100.0,49.714,49.7287,49.6549,49.6844,33100.0
2014-11-18 14:40:00,67.28,67.34,67.24,67.34,75700.0,49.6844,49.7287,49.6549,49.7287,75700.0
2014-11-18 14:45:00,67.33,67.34,67.29,67.32,28700.0,49.7213,49.7287,49.6918,49.714,28700.0
2014-11-18 14:50:00,67.32,67.45,67.32,67.43,91800.0,49.714,49.81,49.714,49.7952,91800.0
2014-11-18 14:55:00,67.43,67.5,67.42,67.49,55600.0,49.7952,49.8469,49.7878,49.8395,55600.0
2014-11-18 15:00:00,67.49,67.53,67.45,67.51,63800.0,49.8395,49.869,49.81,49.8543,63800.0
2014-11-18 15:05:00,67.52,67.64,67.5,67.62,90600.0,49.8617,49.9503,49.8469,49.9355,90600.0
2014-11-18 15:10:00,67.64,67.69,67.61,67.66,90500.0,49.9503,49.9872,49.9281,49.965,90500.0
2014-11-18 15:15:00,67.66,67.66,67.53,67.53,75200.0,49.965,49.965,49.869,49.869,75200.0
2014-11-18 15:20:00,67.53,67.57,67.47,67.53,92400.0,49.869,49.8986,49.8247,49.869,92400.0
2014-11-18 15:25:00,67.52,67.66,67.48,67.65,94000.0,49.8617,49.965,49.8321,49.9577,94000.0
2014-11-18 15:30:00,67.65,67.66,67.5,67.64,143200.0,49.9577,49.965,49.8469,49.9503,143200.0
2014-11-18 15:35:00,67.64,67.7,67.6,67.63,108300.0,49.9503,49.9946,49.9207,49.9429,108300.0
2014-11-18 15:40:00,67.63,67.76,67.61,67.71,170200.0,49.9429,50.0389,49.9281,50.002,170200.0
2014-11-18 15:45:00,67.71,67.71,67.55,67.56,303500.0,50.002,50.002,49.8838,49.8912,303500.0
2014-11-18 15:50:00,67.57,67.58,67.46,67.52,177300.0,49.8986,49.906,49.8174,49.8617,177300.0
2014-11-18 15:55:00,67.52,67.56,67.41,67.54,316900.0,49.8617,49.8912,49.7804,49.8764,316900.0
2014-11-19 09:30:00,69.95,70.96,69.86,70.72,1755700.0,51.6561,52.402,51.5897,52.2248,1755700.0
2014-11-19 09:35:00,70.72,70.92,70.26,70.56,496400.0,52.2248,52.3725,51.8851,52.1066,496400.0
2014-11-19 09:40:00,70.58,71.1,70.51,70.96,980300.0,52.1214,52.5054,52.0697,52.402,980300.0
2014-11-19 09:45:00,70.95,71.03,70.63,70.88,525700.0,52.3946,52.4537,52.1583,52.3429,525700.0
2014-11-19 09:50:00,70.9,70.9,70.5,70.59,339000.0,52.3577,52.3577,52.0623,52.1288,339000.0
2014-11-19 09:55:00,70.59,71.0,70.59,70.77,358400.0,52.1288,52.4315,52.1288,52.2617,358400.0
2014-11-19 10:00:00,70.75,70.93,70.66,70.88,262600.0,52.2469,52.3799,52.1805,52.3429,262600.0
2014-11-19 10:05:00,70.88,71.09,70.77,71.05,245800.0,52.3429,52.498,52.2617,52.4685,245800.0
2014-11-19 10:10:00,71.07,71.25,70.9,71.0,468600.0,52.4832,52.6162,52.3577,52.4315,468600.0
2014-11-19 10:15:00,70.98,71.15,70.97,71.11,173300.0,52.4168,52.5423,52.4094,52.5128,173300.0
2014-11-19 10:20:00,71.11,71.21,71.05,71.09,148800.0,52.5128,52.5866,52.4685,52.498,148800.0
2014-11-19 10:25:00,71.09,71.1,70.73,70.74,453900.0,52.498,52.5054,52.2322,52.2395,453900.0
2014-11-19 10:30:00,70.74,70.95,70.56,70.77,215600.0,52.2395,52.3946,52.1066,52.2617,215600.0
2014-11-19 10:35:00,70.77,70.88,70.55,70.65,236100.0,52.2617,52.3429,52.0992,52.1731,236100.0
2014-11-19 10:40:00,70.65,70.74,70.5,70.74,286000.0,52.1731,52.2395,52.0623,52.2395,286000.0
2014-11-19 10:45:00,70.74,70.75,70.64,70.66,105000.0,52.2395,52.2469,52.1657,52.1805,105000.0
2014-11-19 10:50:00,70.66,70.69,70.5,70.59,193500.0,52.1805,52.2026,52.0623,52.1288,193500.0
2014-11-19 10:55:00,70.6,70.75,70.58,70.7,223800.0,52.1362,52.2469,52.1214,52.21,223800.0
2014-11-19 11:00:00,70.69,71.14,70.68,71.02,254000.0,52.2026,52.5349,52.1952,52.4463,254000.0
2014-11-19 11:05:00,71.02,71.95,70.92,71.87,765800.0,52.4463,53.1331,52.3725,53.074,765800.0
2014-11-19 11:10:00,71.86,72.35,71.5,72.2,601900.0,53.0666,53.4285,52.8008,53.3177,601900.0
2014-11-19 11:15:00,72.2,72.75,72.17,72.26,774200.0,53.3177,53.7239,53.2956,53.362,774200.0
2014-11-19 11:20:00,72.23,72.63,72.06,72.61,382200.0,53.3399,53.6353,53.2143,53.6205,382200.0
2014-11-19 11:25:00,72.61,73.08,72.52,72.8,697400.0,53.6205,53.9676,53.554,53.7608,697400.0
2014-11-19 11:30:00,72.79,72.89,72.48,72.5,403100.0,53.7534,53.8273,53.5245,53.5393,403100.0
2014-11-19 11:35:00,72.49,72.75,72.39,72.67,288200.0,53.5319,53.7239,53.458,53.6648,288200.0
2014-11-19 11:40:00,72.67,72.82,72.51,72.62,445900.0,53.6648,53.7756,53.5466,53.6279,445900.0
2014-11-19 11:45:00,72.64,72.69,72.2,72.26,254000.0,53.6426,53.6796,53.3177,53.362,254000.0
2014-11-19 11:50:00,72.23,72.32,72.08,72.18,200900.0,53.3399,53.4063,53.2291,53.3029,200900.0
2014-11-19 11:55:00,72.18,72.45,72.16,72.21,113500.0,53.3029,53.5023,53.2882,53.3251,113500.0
2014-11-19 12:00:00,72.2,72.27,72.05,72.12,188500.0,53.3177,53.3694,53.2069,53.2586,188500.0
2014-11-19 12:05:00,72.12,72.59,72.12,72.45,191500.0,53.2586,53.6057,53.2586,53.5023,191500.0
2014-11-19 12:10:00,72.45,72.74,72.36,72.39,127100.0,53.5023,53.7165,53.4359,53.458,127100.0
2014-11-19 12:15:00,72.36,72.69,72.36,72.4,267900.0,53.4359,53.6796,53.4359,53.4654,267900.0
2014-11-19 12:20:00,72.4,72.42,72.24,72.24,503500.0,53.4654,53.4802,53.3472,53.3472,503500.0
2014-11-19 12:25:00,72.21,72.49,72.16,72.44,182900.0,53.3251,53.5319,53.2882,53.4949,182900.0
2014-11-19 12:30:00,72.45,72.85,72.42,72.66,198800.0,53.5023,53.7977,53.4802,53.6574,198800.0
2014-11-19 12:35:00,72.69,72.71,72.54,72.61,82800.0,53.6796,53.6943,53.5688,53.6205,82800.0
2014-11-19 12:40:00,72.61,72.62,72.39,72.39,84700.0,53.6205,53.6279,53.458,53.458,84700.0
2014-11-19 12:45:00,72.39,72.48,72.31,72.43,165900.0,53.458,53.5245,53.3989,53.4876,165900.0
2014-11-19 12:50:00,72.41,72.7,72.36,72.5,141900.0,53.4728,53.6869,53.4359,53.5393,141900.0
2014-11-19 12:55:00,72.48,72.5,72.23,72.25,72400.0,53.5245,53.5393,53.3399,53.3546,72400.0
2014-11-19 13:00:00,72.24,72.29,72.11,72.11,137700.0,53.3472,53.3842,53.2512,53.2512,137700.0
2014-11-19 13:05:00,72.12,72.2,72.11,72.13,122300.0,53.2586,53.3177,53.2512,53.266,122300.0
2014-11-19 13:10:00,72.13,72.27,71.88,72.07,179600.0,53.266,53.3694,53.0814,53.2217,179600.0
2014-11-19 13:15:00,72.09,72.1,71.88,71.89,130500.0,53.2365,53.2439,53.0814,53.0888,130500.0
2014-11-19 13:20:00,71.88,72.02,71.85,71.89,176800.0,53.0814,53.1848,53.0592,53.0888,176800.0
2014-11-19 13:25:00,71.88,71.99,71.87,71.95,217300.0,53.0814,53.1626,53.074,53.1331,217300.0
2014-11-19 13:30:00,71.95,72.46,71.94,72.44,286100.0,53.1331,53.5097,53.1257,53.4949,286100.0
2014-11-19 13:35:00,72.45,72.59,72.18,72.21,217100.0,53.5023,53.6057,53.3029,53.3251,217100.0
2014-11-19 13:40:00,72.21,72.22,71.96,71.97,181500.0,53.3251,53.3325,53.1405,53.1479,181500.0
2014-11-19 13:45:00,71.98,71.99,71.56,71.58,301300.0,53.1552,53.1626,52.8451,52.8599,301300.0
2014-11-19 13:50:00,71.6,71.83,71.5,71.8,273600.0,52.8746,53.0445,52.8008,53.0223,273600.0
2014-11-19 13:55:00,71.83,71.91,71.69,71.84,447500.0,53.0445,53.1036,52.9411,53.0519,447500.0
2014-11-19 14:00:00,71.83,71.92,71.78,71.82,151800.0,53.0445,53.1109,53.0076,53.0371,151800.0
2014-11-19 14:05:00,71.81,71.88,71.77,71.8,129600.0,53.0297,53.0814,53.0002,53.0223,129600.0
2014-11-19 14:10:00,71.8,71.85,71.72,71.75,64400.0,53.0223,53.0592,52.9632,52.9854,64400.0
2014-11-19 14:15:00,71.75,71.97,71.71,71.85,124300.0,52.9854,53.1479,52.9559,53.0592,124300.0
2014-11-19 14:20:00,71.85,71.88,71.64,71.7,152900.0,53.0592,53.0814,52.9042,52.9485,152900.0
2014-11-19 14:25:00,71.69,71.91,71.67,71.84,99400.0,52.9411,53.1036,52.9263,53.0519,99400.0
2014-11-19 14:30:00,71.84,71.87,71.66,71.75,140900.0,53.0519,53.074,52.9189,52.9854,140900.0
2014-11-19 14:35:00,71.76,71.92,71.75,71.85,102700.0,52.9928,53.1109,52.9854,53.0592,102700.0
2014-11-19 14:40:00,71.84,71.86,71.71,71.73,76900.0,53.0519,53.0666,52.9559,52.9706,76900.0
2014-11-19 14:45:00,71.73,71.78,71.66,71.75,502000.0,52.9706,53.0076,52.9189,52.9854,502000.0
2014-11-19 14:50:00,71.76,71.94,71.73,71.92,124900.0,52.9928,53.1257,52.9706,53.1109,124900.0
2014-11-19 14:55:00,71.93,72.11,71.79,71.93,322700.0,53.1183,53.2512,53.0149,53.1183,322700.0
2014-11-19 15:00:00,71.93,71.98,71.86,71.94,116000.0,53.1183,53.1552,53.0666,53.1257,116000.0
2014-11-19 15:05:00,71.95,71.97,71.81,71.84,95000.0,53.1331,53.1479,53.0297,53.0519,95000.0
2014-11-19 15:10:00,71.84,71.93,71.76,71.91,224600.0,53.0519,53.1183,52.9928,53.1036,224600.0
2014-11-19 15:15:00,71.91,72.09,71.87,71.95,171500.0,53.1036,53.2365,53.074,53.1331,171500.0
2014-11-19 15:20:00,71.96,72.04,71.9,71.94,144100.0,53.1405,53.1996,53.0962,53.1257,144100.0
2014-11-19 15:25:00,71.95,72.13,71.91,72.0,154500.0,53.1331,53.266,53.1036,53.17,154500.0
2014-11-19 15:30:00,72.0,72.07,71.9,71.94,158900.0,53.17,53.2217,53.0962,53.1257,158900.0
2014-11-19 15:35:00,71.94,72.0,71.92,71.95,148700.0,53.1257,53.17,53.1109,53.1331,148700.0
2014-11-19 15:40:00,71.95,72.15,71.93,72.14,248800.0,53.1331,53.2808,53.1183,53.2734,248800.0
2014-11-19 15:45:00,72.14,72.3,72.14,72.17,377300.0,53.2734,53.3916,53.2734,53.2956,377300.0
2014-11-19 15:50:00,72.18,72.29,72.15,72.29,606700.0,53.3029,53.3842,53.2808,53.3842,606700.0
2014-11-19 15:55:00,72.29,72.63,72.23,72.48,838800.0,53.3842,53.6353,53.3399,53.5245,838800.0
2014-11-20 09:30:00,71.34,71.83,71.18,71.47,790600.0,52.6826,53.0445,52.5645,52.7786,790600.0
2014-11-20 09:35:00,71.48,71.5,71.06,71.06,371400.0,52.786,52.8008,52.4759,52.4759,371400.0
2014-11-20 09:40:00,71.06,71.33,70.93,71.18,467100.0,52.4759,52.6752,52.3799,52.5645,467100.0
2014-11-20 09:45:00,71.2,71.45,71.11,71.18,208400.0,52.5792,52.7639,52.5128,52.5645,208400.0
2014-11-20 09:50:00,71.16,71.27,70.94,70.98,190700.0,52.5497,52.6309,52.3872,52.4168,190700.0
2014-11-20 09:55:00,70.99,71.02,70.76,70.95,230400.0,52.4242,52.4463,52.2543,52.3946,230400.0
2014-11-20 10:00:00,70.95,71.17,70.9,70.98,196200.0,52.3946,52.5571,52.3577,52.4168,196200.0
2014-11-20 10:05:00,70.98,71.06,70.76,70.92,177500.0,52.4168,52.4759,52.2543,52.3725,177500.0
2014-11-20 10:10:00,70.92,70.94,70.3,70.78,572900.0,52.3725,52.3872,51.9146,52.2691,572900.0
2014-11-20 10:15:00,70.8,71.0,70.73,70.75,196800.0,52.2838,52.4315,52.2322,52.2469,196800.0
2014-11-20 10:20:00,70.75,70.84,70.64,70.84,112000.0,52.2469,52.3134,52.1657,52.3134,112000.0
2014-11-20 10:25:00,70.84,71.2,70.82,71.13,149900.0,52.3134,52.5792,52.2986,52.5275,149900.0
2014-11-20 10:30:00,71.14,71.21,71.12,71.15,95700.0,52.5349,52.5866,52.5202,52.5423,95700.0
2014-11-20 10:35:00,71.17,71.19,71.06,71.09,81200.0,52.5571,52.5719,52.4759,52.498,81200.0
2014-11-20 10:40:00,71.08,71.1,70.97,71.04,88300.0,52.4906,52.5054,52.4094,52.4611,88300.0
2014-11-20 10:45:00,71.04,71.04,71.01,71.02,111800.0,52.4611,52.4611,52.4389,52.4463,111800.0
2014-11-20 10:50:00,71.03,71.19,71.02,71.19,109400.0,52.4537,52.5719,52.4463,52.5719,109400.0
2014-11-20 10:55:00,71.2,71.2,70.83,70.95,169300.0,52.5792,52.5792,52.306,52.3946,169300.0
2014-11-20 11:00:00,70.95,71.1,70.88,70.9,144800.0,52.3946,52.5054,52.3429,52.3577,144800.0
2014-11-20 11:05:00,70.9,71.07,70.9,71.05,105100.0,52.3577,52.4832,52.3577,52.4685,105100.0
2014-11-20 11:10:00,71.06,71.19,70.97,71.14,107600.0,52.4759,52.5719,52.4094,52.5349,107600.0
2014-11-20 11:15:00,71.14,71.2,71.11,71.17,43200.0,52.5349,52.5792,52.5128,52.5571,43200.0
2014-11-20 11:20:00,71.17,71.28,71.15,71.15,85200.0,52.5571,52.6383,52.5423,52.5423,85200.0
2014-11-20 11:25:00,71.17,71.24,71.06,71.09,115200.0,52.5571,52.6088,52.4759,52.498,115200.0
2014-11-20 11:30:00,71.08,71.14,71.05,71.13,126200.0,52.4906,52.5349,52.4685,52.5275,126200.0
2014-11-20 11:35:00,71.12,71.13,71.03,71.09,96800.0,52.5202,52.5275,52.4537,52.498,96800.0
2014-11-20 11:40:00,71.09,71.2,71.03,71.17,78100.0,52.498,52.5792,52.4537,52.5571,78100.0
2014-11-20 11:45:00,71.17,71.21,71.1,71.16,67500.0,52.5571,52.5866,52.5054,52.5497,67500.0
2014-11-20 11:50:00,71.16,71.26,71.09,71.19,119900.0,52.5497,52.6235,52.498,52.5719,119900.0
2014-11-20 11:55:00,71.18,71.28,71.06,71.1,113100.0,52.5645,52.6383,52.4759,52.5054,113100.0
2014-11-20 12:00:00,71.1,71.1,70.99,71.05,81100.0,52.5054,52.5054,52.4242,52.4685,81100.0
2014-11-20 12:05:00,71.05,71.08,70.93,71.07,48500.0,52.4685,52.4906,52.3799,52.4832,48500.0
2014-11-20 12:10:00,71.06,71.08,71.0,71.06,135100.0,52.4759,52.4906,52.4315,52.4759,135100.0
2014-11-20 12:15:00,71.06,71.2,71.06,71.15,60600.0,52.4759,52.5792,52.4759,52.5423,60600.0
2014-11-20 12:20:00,71.16,71.17,71.12,71.17,32800.0,52.5497,52.5571,52.5202,52.5571,32800.0
2014-11-20 12:25:00,71.17,71.17,71.09,71.17,46200.0,52.5571,52.5571,52.498,52.5571,46200.0
2014-11-20 12:30:00,71.17,71.25,71.15,71.24,42200.0,52.5571,52.6162,52.5423,52.6088,42200.0
2014-11-20 12:35:00,71.25,71.38,71.23,71.38,40700.0,52.6162,52.7122,52.6014,52.7122,40700.0
2014-11-20 12:40:00,71.37,71.38,71.25,71.37,50700.0,52.7048,52.7122,52.6162,52.7048,50700.0
2014-11-20 12:45:00,71.37,71.38,71.28,71.31,81100.0,52.7048,52.7122,52.6383,52.6605,81100.0
2014-11-20 12:50:00,71.3,71.49,71.28,71.49,82900.0,52.6531,52.7934,52.6383,52.7934,82900.0
2014-11-20 12:55:00,71.49,71.5,71.32,71.32,46700.0,52.7934,52.8008,52.6679,52.6679,46700.0
2014-11-20 13:00:00,71.33,71.39,71.19,71.39,47400.0,52.6752,52.7195,52.5719,52.7195,47400.0
2014-11-20 13:05:00,71.38,71.39,71.32,71.35,31200.0,52.7122,52.7195,52.6679,52.69,31200.0
2014-11-20 13:10:00,71.36,71.46,71.35,71.45,28700.0,52.6974,52.7712,52.69,52.7639,28700.0
2014-11-20 13:15:00,71.46,71.46,71.37,71.44,40200.0,52.7712,52.7712,52.7048,52.7565,40200.0
2014-11-20 13:20:00,71.44,71.47,71.4,71.44,26400.0,52.7565,52.7786,52.7269,52.7565,26400.0
2014-11-20 13:25:00,71.44,71.46,71.34,71.37,38200.0,52.7565,52.7712,52.6826,52.7048,38200.0
2014-11-20 13:30:00,71.37,71.38,71.22,71.27,58300.0,52.7048,52.7122,52.594,52.6309,58300.0
2014-11-20 13:35:00,71.27,71.29,71.03,71.1,84500.0,52.6309,52.6457,52.4537,52.5054,84500.0
2014-11-20 13:40:00,71.11,71.13,71.08,71.1,35000.0,52.5128,52.5275,52.4906,52.5054,35000.0
2014-11-20 13:45:00,71.1,71.16,71.06,71.08,58200.0,52.5054,52.5497,52.4759,52.4906,58200.0
2014-11-20 13:50:00,71.08,71.09,71.01,71.04,83000.0,52.4906,52.498,52.4389,52.4611,83000.0
2014-11-20 13:55:00,71.05,71.13,71.05,71.13,35300.0,52.4685,52.5275,52.4685,52.5275,35300.0
2014-11-20 14:00:00,71.14,71.22,71.08,71.09,115300.0,52.5349,52.594,52.4906,52.498,115300.0
2014-11-20 14:05:00,71.08,71.15,71.02,71.15,40800.0,52.4906,52.5423,52.4463,52.5423,40800.0
2014-11-20 14:10:00,71.15,71.19,71.12,71.14,34700.0,52.5423,52.5719,52.5202,52.5349,34700.0
2014-11-20 14:15:00,71.14,71.16,71.04,71.06,60100.0,52.5349,52.5497,52.4611,52.4759,60100.0
2014-11-20 14:20:00,71.06,71.07,70.95,70.99,85700.0,52.4759,52.4832,52.3946,52.4242,85700.0
2014-11-20 14:25:00,71.0,71.11,70.96,71.08,79400.0,52.4315,52.5128,52.402,52.4906,79400.0
2014-11-20 14:30:00,71.08,71.13,71.06,71.11,52400.0,52.4906,52.5275,52.4759,52.5128,52400.0
2014-11-20 14:35:00,71.12,71.15,71.02,71.03,91400.0,52.5202,52.5423,52.4463,52.4537,91400.0
2014-11-20 14:40:00,71.03,71.14,70.99,71.13,129600.0,52.4537,52.5349,52.4242,52.5275,129600.0
2014-11-20 14:45:00,71.13,71.15,71.05,71.11,109000.0,52.5275,52.5423,52.4685,52.5128,109000.0
2014-11-20 14:50:00,71.1,71.19,71.06,71.12,72700.0,52.5054,52.5719,52.4759,52.5202,72700.0
2014-11-20 14:55:00,71.12,71.14,71.06,71.08,122400.0,52.5202,52.5349,52.4759,52.4906,122400.0
2014-11-20 15:00:00,71.08,71.15,71.03,71.14,298800.0,52.4906,52.5423,52.4537,52.5349,298800.0
2014-11-20 15:05:00,71.14,71.15,71.0,71.05,94100.0,52.5349,52.5423,52.4315,52.4685,94100.0
2014-11-20 15:10:00,71.04,71.12,71.01,71.03,98600.0,52.4611,52.5202,52.4389,52.4537,98600.0
2014-11-20 15:15:00,71.04,71.09,71.02,71.05,91200.0,52.4611,52.498,52.4463,52.4685,91200.0
2014-11-20 15:20:00,71.06,71.1,71.02,71.05,115000.0,52.4759,52.5054,52.4463,52.4685,115000.0
2014-11-20 15:25:00,71.05,71.09,71.04,71.07,72800.0,52.4685,52.498,52.4611,52.4832,72800.0
2014-11-20 15:30:00,71.08,71.19,71.06,71.15,198400.0,52.4906,52.5719,52.4759,52.5423,198400.0
2014-11-20 15:35:00,71.15,71.23,71.13,71.2,169700.0,52.5423,52.6014,52.5275,52.5792,169700.0
2014-11-20 15:40:00,71.2,71.21,71.15,71.18,193800.0,52.5792,52.5866,52.5423,52.5645,193800.0
2014-11-20 15:45:00,71.18,71.19,71.1,71.16,218800.0,52.5645,52.5719,52.5054,52.5497,218800.0
2014-11-20 15:50:00,71.16,71.28,71.15,71.19,252000.0,52.5497,52.6383,52.5423,52.5719,252000.0
2014-11-20 15:55:00,71.19,71.2,71.14,71.18,235600.0,52.5719,52.5792,52.5349,52.5645,235600.0
2014-11-21 09:30:00,71.8,71.91,71.6,71.6,320900.0,53.0223,53.1036,52.8746,52.8746,320900.0
2014-11-21 09:35:00,71.64,72.2,71.63,72.2,141400.0,52.9042,53.3177,52.8968,53.3177,141400.0
2014-11-21 09:40:00,72.19,72.26,72.03,72.1,114500.0,53.3103,53.362,53.1922,53.2439,114500.0
2014-11-21 09:45:00,72.07,72.2,72.04,72.16,56800.0,53.2217,53.3177,53.1996,53.2882,56800.0
2014-11-21 09:50:00,72.17,72.23,72.01,72.08,191100.0,53.2956,53.3399,53.1774,53.2291,191100.0
2014-11-21 09:55:00,72.09,72.1,71.84,71.85,85100.0,53.2365,53.2439,53.0519,53.0592,85100.0
2014-11-21 10:00:00,71.85,71.86,71.76,71.8,49800.0,53.0592,53.0666,52.9928,53.0223,49800.0
2014-11-21 10:05:00,71.81,71.82,71.75,71.8,56600.0,53.0297,53.0371,52.9854,53.0223,56600.0
2014-11-21 10:10:00,71.79,71.82,71.77,71.81,34900.0,53.0149,53.0371,53.0002,53.0297,34900.0
2014-11-21 10:15:00,71.81,71.82,71.68,71.7,71000.0,53.0297,53.0371,52.9337,52.9485,71000.0
2014-11-21 10:20:00,71.69,71.7,71.52,71.57,95900.0,52.9411,52.9485,52.8155,52.8525,95900.0
2014-11-21 10:25:00,71.57,71.68,71.57,71.65,44600.0,52.8525,52.9337,52.8525,52.9116,44600.0
2014-11-21 10:30:00,71.64,71.65,71.57,71.59,51100.0,52.9042,52.9116,52.8525,52.8672,51100.0
2014-11-21 10:35:00,71.59,71.66,71.57,71.63,212600.0,52.8672,52.9189,52.8525,52.8968,212600.0
2014-11-21 10:40:00,71.63,71.73,71.62,71.67,57700.0,52.8968,52.9706,52.8894,52.9263,57700.0
2014-11-21 10:45:00,71.67,71.7,71.57,71.64,170200.0,52.9263,52.9485,52.8525,52.9042,170200.0
2014-11-21 10:50:00,71.63,71.69,71.59,71.64,114600.0,52.8968,52.9411,52.8672,52.9042,114600.0
2014-11-21 10:55:00,71.65,71.65,71.43,71.45,95400.0,52.9116,52.9116,52.7491,52.7639,95400.0
2014-11-21 11:00:00,71.46,71.47,71.22,71.23,121800.0,52.7712,52.7786,52.594,52.6014,121800.0
2014-11-21 11:05:00,71.22,71.42,71.21,71.39,126200.0,52.594,52.7417,52.5866,52.7195,126200.0
2014-11-21 11:10:00,71.38,71.39,71.24,71.3,81400.0,52.7122,52.7195,52.6088,52.6531,81400.0
2014-11-21 11:15:00,71.3,71.4,71.26,71.4,20100.0,52.6531,52.7269,52.6235,52.7269,20100.0
2014-11-21 11:20:00,71.4,71.42,71.35,71.35,46000.0,52.7269,52.7417,52.69,52.69,46000.0
2014-11-21 11:25:00,71.36,71.43,71.33,71.36,45200.0,52.6974,52.7491,52.6752,52.6974,45200.0
2014-11-21 11:30:00,71.36,71.47,71.34,71.42,34300.0,52.6974,52.7786,52.6826,52.7417,34300.0
2014-11-21 11:35:00,71.42,71.45,71.32,71.37,45100.0,52.7417,52.7639,52.6679,52.7048,45100.0
2014-11-21 11:40:00,71.38,71.4,71.32,71.36,52500.0,52.7122,52.7269,52.6679,52.6974,52500.0
2014-11-21 11:45:00,71.35,71.44,71.35,71.42,30500.0,52.69,52.7565,52.69,52.7417,30500.0
2014-11-21 11:50:00,71.42,71.45,71.39,71.43,22400.0,52.7417,52.7639,52.7195,52.7491,22400.0
2014-11-21 11:55:00,71.45,71.47,71.32,71.33,92300.0,52.7639,52.7786,52.6679,52.6752,92300.0
2014-11-21 12:00:00,71.33,71.4,71.31,71.37,25800.0,52.6752,52.7269,52.6605,52.7048,25800.0
2014-11-21 12:05:00,71.37,71.37,71.3,71.32,17700.0,52.7048,52.7048,52.6531,52.6679,17700.0
2014-11-21 12:10:00,71.32,71.35,71.05,71.11,103300.0,52.6679,52.69,52.4685,52.5128,103300.0
2014-11-21 12:15:00,71.12,71.19,71.12,71.14,45900.0,52.5202,52.5719,52.5202,52.5349,45900.0
2014-11-21 12:20:00,71.14,71.19,71.06,71.14,56100.0,52.5349,52.5719,52.4759,52.5349,56100.0
2014-11-21 12:25:00,71.13,71.17,71.06,71.06,64800.0,52.5275,52.5571,52.4759,52.4759,64800.0
2014-11-21 12:30:00,71.07,71.15,71.06,71.11,58600.0,52.4832,52.5423,52.4759,52.5128,58600.0
2014-11-21 12:35:00,71.12,71.24,71.12,71.19,21900.0,52.5202,52.6088,52.5202,52.5719,21900.0
2014-11-21 12:40:00,71.19,71.26,71.18,71.21,29800.0,52.5719,52.6235,52.5645,52.5866,29800.0
2014-11-21 12:45:00,71.21,71.28,71.16,71.25,41000.0,52.5866,52.6383,52.5497,52.6162,41000.0
2014-11-21 12:50:00,71.25,71.27,71.14,71.15,39600.0,52.6162,52.6309,52.5349,52.5423,39600.0
2014-11-21 12:55:00,71.15,71.2,71.06,71.17,93200.0,52.5423,52.5792,52.4759,52.5571,93200.0
2014-11-21 13:00:00,71.17,71.23,71.15,71.21,48700.0,52.5571,52.6014,52.5423,52.5866,48700.0
2014-11-21 13:05:00,71.23,71.31,71.23,71.31,18700.0,52.6014,52.6605,52.6014,52.6605,18700.0
2014-11-21 13:10:00,71.31,71.4,71.28,71.32,50400.0,52.6605,52.7269,52.6383,52.6679,50400.0
2014-11-21 13:15:00,71.32,71.4,71.22,71.23,37300.0,52.6679,52.7269,52.594,52.6014,37300.0
2014-11-21 13:20:00,71.22,71.36,71.22,71.32,32200.0,52.594,52.6974,52.594,52.6679,32200.0
2014-11-21 13:25:00,71.32,71.32,71.2,71.2,23100.0,52.6679,52.6679,52.5792,52.5792,23100.0
2014-11-21 13:30:00,71.2,71.35,71.19,71.34,45200.0,52.5792,52.69,52.5719,52.6826,45200.0
2014-11-21 13:35:00,71.34,71.35,71.27,71.34,50900.0,52.6826,52.69,52.6309,52.6826,50900.0
2014-11-21 13:40:00,71.34,71.37,71.27,71.34,31600.0,52.6826,52.7048,52.6309,52.6826,31600.0
2014-11-21 13:45:00,71.34,71.4,71.33,71.38,30200.0,52.6826,52.7269,52.6752,52.7122,30200.0
2014-11-21 13:50:00,71.37,71.48,71.36,71.42,30400.0,52.7048,52.786,52.6974,52.7417,30400.0
2014-11-21 13:55:00,71.42,71.42,71.3,71.35,30600.0,52.7417,52.7417,52.6531,52.69,30600.0
2014-11-21 14:00:00,71.36,71.36,71.29,71.3,68400.0,52.6974,52.6974,52.6457,52.6531,68400.0
2014-11-21 14:05:00,71.29,71.31,71.2,71.28,139900.0,52.6457,52.6605,52.5792,52.6383,139900.0
2014-11-21 14:10:00,71.29,71.3,71.23,71.24,42400.0,52.6457,52.6531,52.6014,52.6088,42400.0
2014-11-21 14:15:00,71.24,71.25,71.22,71.24,20000.0,52.6088,52.6162,52.594,52.6088,20000.0
2014-11-21 14:20:00,71.25,71.29,71.22,71.29,48400.0,52.6162,52.6457,52.594,52.6457,48400.0
2014-11-21 14:25:00,71.28,71.3,71.26,71.26,63000.0,52.6383,52.6531,52.6235,52.6235,63000.0
2014-11-21 14:30:00,71.27,71.3,71.22,71.25,92000.0,52.6309,52.6531,52.594,52.6162,92000.0
2014-11-21 14:35:00,71.24,71.29,71.19,71.26,92100.0,52.6088,52.6457,52.5719,52.6235,92100.0
2014-11-21 14:40:00,71.25,71.33,71.25,71.32,40200.0,52.6162,52.6752,52.6162,52.6679,40200.0
2014-11-21 14:45:00,71.33,71.4,71.3,71.4,75900.0,52.6752,52.7269,52.6531,52.7269,75900.0
2014-11-21 14:50:00,71.4,71.42,71.34,71.38,56000.0,52.7269,52.7417,52.6826,52.7122,56000.0
2014-11-21 14:55:00,71.37,71.38,71.25,71.31,46100.0,52.7048,52.7122,52.6162,52.6605,46100.0
2014-11-21 15:00:00,71.31,71.34,71.27,71.31,45600.0,52.6605,52.6826,52.6309,52.6605,45600.0
2014-11-21 15:05:00,71.31,71.35,71.27,71.33,27200.0,52.6605,52.69,52.6309,52.6752,27200.0
2014-11-21 15:10:00,71.32,71.39,71.3,71.34,37500.0,52.6679,52.7195,52.6531,52.6826,37500.0
2014-11-21 15:15:00,71.34,71.36,71.28,71.33,71600.0,52.6826,52.6974,52.6383,52.6752,71600.0
2014-11-21 15:20:00,71.33,71.35,71.31,71.34,23100.0,52.6752,52.69,52.6605,52.6826,23100.0
2014-11-21 15:25:00,71.34,71.4,71.33,71.37,46700.0,52.6826,52.7269,52.6752,52.7048,46700.0
2014-11-21 15:30:00,71.38,71.42,71.35,71.41,57400.0,52.7122,52.7417,52.69,52.7343,57400.0
2014-11-21 15:35:00,71.41,71.41,71.32,71.33,56300.0,52.7343,52.7343,52.6679,52.6752,56300.0
2014-11-21 15:40:00,71.34,71.37,71.32,71.34,67300.0,52.6826,52.7048,52.6679,52.6826,67300.0
2014-11-21 15:45:00,71.34,71.38,71.3,71.32,86300.0,52.6826,52.7122,52.6531,52.6679,86300.0
2014-11-21 15:50:00,71.33,71.4,71.31,71.37,151900.0,52.6752,52.7269,52.6605,52.7048,151900.0
2014-11-21 15:55:00,71.37,71.51,71.27,71.5,618200.0,52.7048,52.8082,52.6309,52.8008,618200.0
2014-11-24 09:30:00,71.36,71.87,71.36,71.85,211700.0,52.6974,53.074,52.6974,53.0592,211700.0
2014-11-24 09:35:00,71.84,72.16,71.74,71.87,89100.0,53.0519,53.2882,52.978,53.074,89100.0
2014-11-24 09:40:00,71.81,71.86,71.75,71.75,30200.0,53.0297,53.0666,52.9854,52.9854,30200.0
2014-11-24 09:45:00,71.75,71.78,71.68,71.73,84300.0,52.9854,53.0076,52.9337,52.9706,84300.0
2014-11-24 09:50:00,71.75,71.77,71.63,71.69,30200.0,52.9854,53.0002,52.8968,52.9411,30200.0
2014-11-24 09:55:00,71.7,71.73,71.6,71.66,52400.0,52.9485,52.9706,52.8746,52.9189,52400.0
2014-11-24 10:00:00,71.66,71.87,71.63,71.86,27700.0,52.9189,53.074,52.8968,53.0666,27700.0
2014-11-24 10:05:00,71.87,72.0,71.8,71.98,54100.0,53.074,53.17,53.0223,53.1552,54100.0
2014-11-24 10:10:00,71.98,72.03,71.92,71.95,52200.0,53.1552,53.1922,53.1109,53.1331,52200.0
2014-11-24 10:15:00,71.94,71.97,71.86,71.89,29800.0,53.1257,53.1479,53.0666,53.0888,29800.0
2014-11-24 10:20:00,71.9,71.92,71.79,71.8,41800.0,53.0962,53.1109,53.0149,53.0223,41800.0
2014-11-24 10:25:00,71.8,71.8,71.71,71.75,53600.0,53.0223,53.0223,52.9559,52.9854,53600.0
2014-11-24 10:30:00,71.76,71.86,71.72,71.83,86200.0,52.9928,53.0666,52.9632,53.0445,86200.0
2014-11-24 10:35:00,71.83,71.85,71.72,71.74,54400.0,53.0445,53.0592,52.9632,52.978,54400.0
2014-11-24 10:40:00,71.75,71.85,71.74,71.84,23200.0,52.9854,53.0592,52.978,53.0519,23200.0
2014-11-24 10:45:00,71.83,71.84,71.78,71.84,20400.0,53.0445,53.0519,53.0076,53.0519,20400.0
2014-11-24 10:50:00,71.84,71.86,71.8,71.83,108300.0,53.0519,53.0666,53.0223,53.0445,108300.0
2014-11-24 10:55:00,71.83,71.89,71.83,71.84,27700.0,53.0445,53.0888,53.0445,53.0519,27700.0
2014-11-24 11:00:00,71.84,71.9,71.82,71.88,83400.0,53.0519,53.0962,53.0371,53.0814,83400.0
2014-11-24 11:05:00,71.89,71.9,71.82,71.87,13100.0,53.0888,53.0962,53.0371,53.074,13100.0
2014-11-24 11:10:00,71.87,71.88,71.82,71.87,41100.0,53.074,53.0814,53.0371,53.074,41100.0
2014-11-24 11:15:00,71.86,71.87,71.83,71.86,21600.0,53.0666,53.074,53.0445,53.0666,21600.0
2014-11-24 11:20:00,71.85,71.85,71.77,71.78,27100.0,53.0592,53.0592,53.0002,53.0076,27100.0
2014-11-24 11:25:00,71.76,71.86,71.76,71.85,52100.0,52.9928,53.0666,52.9928,53.0592,52100.0
2014-11-24 11:30:00,71.85,71.86,71.78,71.82,21500.0,53.0592,53.0666,53.0076,53.0371,21500.0
2014-11-24 11:35:00,71.83,71.86,71.79,71.81,24500.0,53.0445,53.0666,53.0149,53.0297,24500.0
2014-11-24 11:40:00,71.8,71.84,71.78,71.83,19400.0,53.0223,53.0519,53.0076,53.0445,19400.0
2014-11-24 11:45:00,71.84,71.92,71.83,71.91,17000.0,53.0519,53.1109,53.0445,53.1036,17000.0
2014-11-24 11:50:00,71.91,71.91,71.86,71.89,35500.0,53.1036,53.1036,53.0666,53.0888,35500.0
2014-11-24 11:55:00,71.9,71.91,71.84,71.88,18700.0,53.0962,53.1036,53.0519,53.0814,18700.0
2014-11-24 12:00:00,71.87,71.99,71.87,71.99,35800.0,53.074,53.1626,53.074,53.1626,35800.0
2014-11-24 12:05:00,72.0,72.03,71.94,72.02,54600.0,53.17,53.1922,53.1257,53.1848,54600.0
2014-11-24 12:10:00,72.02,72.02,71.91,71.91,120200.0,53.1848,53.1848,53.1036,53.1036,120200.0
2014-11-24 12:15:00,71.9,71.91,71.82,71.83,28300.0,53.0962,53.1036,53.0371,53.0445,28300.0
2014-11-24 12:20:00,71.83,71.92,71.82,71.9,18400.0,53.0445,53.1109,53.0371,53.0962,18400.0
2014-11-24 12:25:00,71.91,71.91,71.85,71.91,21800.0,53.1036,53.1036,53.0592,53.1036,21800.0
2014-11-24 12:30:00,71.9,71.91,71.87,71.9,12800.0,53.0962,53.1036,53.074,53.0962,12800.0
2014-11-24 12:35:00,71.9,71.91,71.84,71.88,18200.0,53.0962,53.1036,53.0519,53.0814,18200.0
2014-11-24 12:40:00,71.88,71.88,71.81,71.83,17200.0,53.0814,53.0814,53.0297,53.0445,17200.0
2014-11-24 12:45:00,71.83,71.84,71.79,71.79,11100.0,53.0445,53.0519,53.0149,53.0149,11100.0
2014-11-24 12:50:00,71.8,71.85,71.8,71.84,19600.0,53.0223,53.0592,53.0223,53.0519,19600.0
2014-11-24 12:55:00,71.83,71.85,71.82,71.84,96400.0,53.0445,53.0592,53.0371,53.0519,96400.0
2014-11-24 13:00:00,71.83,71.83,71.75,71.76,21100.0,53.0445,53.0445,52.9854,52.9928,21100.0
2014-11-24 13:05:00,71.76,71.78,71.71,71.72,17800.0,52.9928,53.0076,52.9559,52.9632,17800.0
2014-11-24 13:10:00,71.73,71.73,71.61,71.61,26700.0,52.9706,52.9706,52.882,52.882,26700.0
2014-11-24 13:15:00,71.61,71.66,71.5,71.59,83900.0,52.882,52.9189,52.8008,52.8672,83900.0
2014-11-24 13:20:00,71.6,71.72,71.58,71.72,15900.0,52.8746,52.9632,52.8599,52.9632,15900.0
2014-11-24 13:25:00,71.71,71.72,71.65,71.69,28700.0,52.9559,52.9632,52.9116,52.9411,28700.0
2014-11-24 13:30:00,71.7,71.71,71.67,71.69,12400.0,52.9485,52.9559,52.9263,52.9411,12400.0
2014-11-24 13:35:00,71.69,71.71,71.67,71.67,17300.0,52.9411,52.9559,52.9263,52.9263,17300.0
2014-11-24 13:40:00,71.67,71.68,71.54,71.62,48000.0,52.9263,52.9337,52.8303,52.8894,48000.0
2014-11-24 13:45:00,71.63,71.64,71.57,71.59,51700.0,52.8968,52.9042,52.8525,52.8672,51700.0
2014-11-24 13:50:00,71.6,71.7,71.6,71.7,18900.0,52.8746,52.9485,52.8746,52.9485,18900.0
2014-11-24 13:55:00,71.7,71.78,71.69,71.77,30000.0,52.9485,53.0076,52.9411,53.0002,30000.0
2014-11-24 14:00:00,71.78,71.81,71.7,71.79,59400.0,53.0076,53.0297,52.9485,53.0149,59400.0
2014-11-24 14:05:00,71.79,71.83,71.0,71.81,82500.0,53.0149,53.0445,52.4315,53.0297,82500.0
2014-11-24 14:10:00,71.8,71.83,71.77,71.81,45500.0,53.0223,53.0445,53.0002,53.0297,45500.0
2014-11-24 14:15:00,71.81,71.81,71.76,71.76,58800.0,53.0297,53.0297,52.9928,52.9928,58800.0
2014-11-24 14:20:00,71.77,71.78,71.7,71.77,18900.0,53.0002,53.0076,52.9485,53.0002,18900.0
2014-11-24 14:25:00,71.78,71.81,71.72,71.72,32100.0,53.0076,53.0297,52.9632,52.9632,32100.0
2014-11-24 14:30:00,71.73,71.77,71.72,71.73,22900.0,52.9706,53.0002,52.9632,52.9706,22900.0
2014-11-24 14:35:00,71.73,71.75,71.68,71.68,20500.0,52.9706,52.9854,52.9337,52.9337,20500.0
2014-11-24 14:40:00,71.69,71.69,71.65,71.68,21300.0,52.9411,52.9411,52.9116,52.9337,21300.0
2014-11-24 14:45:00,71.68,71.74,71.67,71.69,35200.0,52.9337,52.978,52.9263,52.9411,35200.0
2014-11-24 14:50:00,71.69,71.73,71.68,71.68,25500.0,52.9411,52.9706,52.9337,52.9337,25500.0
2014-11-24 14:55:00,71.68,71.7,71.62,71.65,22800.0,52.9337,52.9485,52.8894,52.9116,22800.0
2014-11-24 15:00:00,71.66,71.71,71.65,71.69,27100.0,52.9189,52.9559,52.9116,52.9411,27100.0
2014-11-24 15:05:00,71.69,71.69,71.59,71.61,62800.0,52.9411,52.9411,52.8672,52.882,62800.0
2014-11-24 15:10:00,71.61,71.61,71.53,71.53,19500.0,52.882,52.882,52.8229,52.8229,19500.0
2014-11-24 15:15:00,71.53,71.59,71.52,71.59,35800.0,52.8229,52.8672,52.8155,52.8672,35800.0
2014-11-24 15:20:00,71.59,71.61,71.55,71.58,60500.0,52.8672,52.882,52.8377,52.8599,60500.0
2014-11-24 15:25:00,71.58,71.59,71.47,71.48,44100.0,52.8599,52.8672,52.7786,52.786,44100.0
2014-11-24 15:30:00,71.48,71.59,71.47,71.52,50800.0,52.786,52.8672,52.7786,52.8155,50800.0
2014-11-24 15:35:00,71.52,71.67,71.52,71.66,52500.0,52.8155,52.9263,52.8155,52.9189,52500.0
2014-11-24 15:40:00,71.66,71.66,71.56,71.59,48800.0,52.9189,52.9189,52.8451,52.8672,48800.0
2014-11-24 15:45:00,71.58,71.59,71.5,71.56,108700.0,52.8599,52.8672,52.8008,52.8451,108700.0
2014-11-24 15:50:00,71.57,71.59,71.54,71.57,115200.0,52.8525,52.8672,52.8303,52.8525,115200.0
2014-11-24 15:55:00,71.58,71.61,71.53,71.58,180200.0,52.8599,52.882,52.8229,52.8599,180200.0
2014-11-25 09:30:00,71.68,71.75,71.36,71.52,109100.0,52.9337,52.9854,52.6974,52.8155,109100.0
2014-11-25 09:35:00,71.53,71.82,71.52,71.72,322600.0,52.8229,53.0371,52.8155,52.9632,322600.0
2014-11-25 09:40:00,71.72,71.82,71.66,71.76,118400.0,52.9632,53.0371,52.9189,52.9928,118400.0
2014-11-25 09:45:00,71.74,71.78,71.65,71.71,123000.0,52.978,53.0076,52.9116,52.9559,123000.0
2014-11-25 09:50:00,71.69,71.75,71.68,71.75,90300.0,52.9411,52.9854,52.9337,52.9854,90300.0
2014-11-25 09:55:00,71.74,71.75,71.7,71.72,86400.0,52.978,52.9854,52.9485,52.9632,86400.0
2014-11-25 10:00:00,71.71,71.72,71.4,71.58,83200.0,52.9559,52.9632,52.7269,52.8599,83200.0
2014-11-25 10:05:00,71.58,71.8,71.55,71.74,216500.0,52.8599,53.0223,52.8377,52.978,216500.0
2014-11-25 10:10:00,71.71,71.78,71.55,71.77,128700.0,52.9559,53.0076,52.8377,53.0002,128700.0
2014-11-25 10:15:00,71.77,71.85,71.73,71.8,95500.0,53.0002,53.0592,52.9706,53.0223,95500.0
2014-11-25 10:20:00,71.79,71.85,71.75,71.8,32800.0,53.0149,53.0592,52.9854,53.0223,32800.0
2014-11-25 10:25:00,71.8,71.87,71.77,71.87,38800.0,53.0223,53.074,53.0002,53.074,38800.0
2014-11-25 10:30:00,71.86,72.0,71.86,71.99,57000.0,53.0666,53.17,53.0666,53.1626,57000.0
2014-11-25 10:35:00,71.98,72.1,71.9,72.01,140700.0,53.1552,53.2439,53.0962,53.1774,140700.0
2014-11-25 10:40:00,72.0,72.05,71.95,72.01,87600.0,53.17,53.2069,53.1331,53.1774,87600.0
2014-11-25 10:45:00,72.02,72.08,71.97,71.99,107800.0,53.1848,53.2291,53.1479,53.1626,107800.0
2014-11-25 10:50:00,71.98,72.04,71.91,72.02,79400.0,53.1552,53.1996,53.1036,53.1848,79400.0
2014-11-25 10:55:00,72.01,72.03,71.97,71.99,172100.0,53.1774,53.1922,53.1479,53.1626,172100.0
2014-11-25 11:00:00,71.99,72.05,71.98,72.04,21900.0,53.1626,53.2069,53.1552,53.1996,21900.0
2014-11-25 11:05:00,72.04,72.04,71.98,72.03,32000.0,53.1996,53.1996,53.1552,53.1922,32000.0
2014-11-25 11:10:00,72.03,72.06,71.89,71.93,63700.0,53.1922,53.2143,53.0888,53.1183,63700.0
2014-11-25 11:15:00,71.94,71.97,71.82,71.84,51800.0,53.1257,53.1479,53.0371,53.0519,51800.0
2014-11-25 11:20:00,71.83,71.84,71.75,71.76,21800.0,53.0445,53.0519,52.9854,52.9928,21800.0
2014-11-25 11:25:00,71.77,71.85,71.71,71.78,28200.0,53.0002,53.0592,52.9559,53.0076,28200.0
2014-11-25 11:30:00,71.77,72.0,71.77,71.97,73500.0,53.0002,53.17,53.0002,53.1479,73500.0
2014-11-25 11:35:00,71.97,72.04,71.96,72.0,83300.0,53.1479,53.1996,53.1405,53.17,83300.0
2014-11-25 11:40:00,72.0,72.03,71.98,72.0,32700.0,53.17,53.1922,53.1552,53.17,32700.0
2014-11-25 11:45:00,71.99,72.04,71.97,71.98,26600.0,53.1626,53.1996,53.1479,53.1552,26600.0
2014-11-25 11:50:00,71.98,72.02,71.96,71.98,52300.0,53.1552,53.1848,53.1405,53.1552,52300.0
2014-11-25 11:55:00,71.99,72.02,71.98,71.99,23700.0,53.1626,53.1848,53.1552,53.1626,23700.0
2014-11-25 12:00:00,72.0,72.03,71.98,72.0,38300.0,53.17,53.1922,53.1552,53.17,38300.0
2014-11-25 12:05:00,71.99,72.02,71.97,72.0,38200.0,53.1626,53.1848,53.1479,53.17,38200.0
2014-11-25 12:10:00,72.0,72.02,71.98,72.0,30400.0,53.17,53.1848,53.1552,53.17,30400.0
2014-11-25 12:15:00,72.0,72.01,71.98,71.98,24500.0,53.17,53.1774,53.1552,53.1552,24500.0
2014-11-25 12:20:00,71.98,72.03,71.98,72.01,21800.0,53.1552,53.1922,53.1552,53.1774,21800.0
2014-11-25 12:25:00,72.0,72.03,71.99,72.03,10600.0,53.17,53.1922,53.1626,53.1922,10600.0
2014-11-25 12:30:00,72.04,72.09,72.03,72.07,64900.0,53.1996,53.2365,53.1922,53.2217,64900.0
2014-11-25 12:35:00,72.08,72.12,72.08,72.09,23600.0,53.2291,53.2586,53.2291,53.2365,23600.0
2014-11-25 12:40:00,72.09,72.13,72.07,72.13,24000.0,53.2365,53.266,53.2217,53.266,24000.0
2014-11-25 12:45:00,72.14,72.14,72.01,72.02,47100.0,53.2734,53.2734,53.1774,53.1848,47100.0
2014-11-25 12:50:00,72.04,72.1,72.02,72.04,38600.0,53.1996,53.2439,53.1848,53.1996,38600.0
2014-11-25 12:55:00,72.04,72.06,71.98,71.99,31200.0,53.1996,53.2143,53.1552,53.1626,31200.0
2014-11-25 13:00:00,71.98,72.01,71.96,72.0,25400.0,53.1552,53.1774,53.1405,53.17,25400.0
2014-11-25 13:05:00,71.99,72.03,71.97,72.02,34800.0,53.1626,53.1922,53.1479,53.1848,34800.0
2014-11-25 13:10:00,72.03,72.06,72.01,72.05,45900.0,53.1922,53.2143,53.1774,53.2069,45900.0
2014-11-25 13:15:00,72.06,72.16,72.05,72.16,101900.0,53.2143,53.2882,53.2069,53.2882,101900.0
2014-11-25 13:20:00,72.16,72.17,72.13,72.17,20700.0,53.2882,53.2956,53.266,53.2956,20700.0
2014-11-25 13:25:00,72.16,72.19,72.1,72.14,34000.0,53.2882,53.3103,53.2439,53.2734,34000.0
2014-11-25 13:30:00,72.14,72.16,72.12,72.14,67900.0,53.2734,53.2882,53.2586,53.2734,67900.0
2014-11-25 13:35:00,72.13,72.2,72.1,72.16,80600.0,53.266,53.3177,53.2439,53.2882,80600.0
2014-11-25 13:40:00,72.15,72.15,72.11,72.13,46700.0,53.2808,53.2808,53.2512,53.266,46700.0
2014-11-25 13:45:00,72.14,72.15,72.12,72.14,42400.0,53.2734,53.2808,53.2586,53.2734,42400.0
2014-11-25 13:50:00,72.13,72.15,72.12,72.13,52400.0,53.266,53.2808,53.2586,53.266,52400.0
2014-11-25 13:55:00,72.14,72.19,72.13,72.15,27800.0,53.2734,53.3103,53.266,53.2808,27800.0
2014-11-25 14:00:00,72.15,72.17,72.13,72.16,33600.0,53.2808,53.2956,53.266,53.2882,33600.0
2014-11-25 14:05:00,72.16,72.16,72.12,72.15,51900.0,53.2882,53.2882,53.2586,53.2808,51900.0
2014-11-25 14:10:00,72.14,72.15,72.12,72.14,22500.0,53.2734,53.2808,53.2586,53.2734,22500.0
2014-11-25 14:15:00,72.13,72.19,72.13,72.17,27800.0,53.266,53.3103,53.266,53.2956,27800.0
2014-11-25 14:20:00,72.15,72.17,72.13,72.17,24000.0,53.2808,53.2956,53.266,53.2956,24000.0
2014-11-25 14:25:00,72.17,72.17,72.13,72.15,27400.0,53.2956,53.2956,53.266,53.2808,27400.0
2014-11-25 14:30:00,72.14,72.14,72.03,72.06,29100.0,53.2734,53.2734,53.1922,53.2143,29100.0
2014-11-25 14:35:00,72.06,72.06,72.0,72.03,37000.0,53.2143,53.2143,53.17,53.1922,37000.0
2014-11-25 14:40:00,72.03,72.05,72.0,72.01,28800.0,53.1922,53.2069,53.17,53.1774,28800.0
2014-11-25 14:45:00,72.01,72.15,71.99,72.15,120500.0,53.1774,53.2808,53.1626,53.2808,120500.0
2014-11-25 14:50:00,72.15,72.15,72.12,72.13,41300.0,53.2808,53.2808,53.2586,53.266,41300.0
2014-11-25 14:55:00,72.13,72.14,72.12,72.13,38100.0,53.266,53.2734,53.2586,53.266,38100.0
2014-11-25 15:00:00,72.14,72.15,72.13,72.13,65800.0,53.2734,53.2808,53.266,53.266,65800.0
2014-11-25 15:05:00,72.14,72.16,72.07,72.13,68400.0,53.2734,53.2882,53.2217,53.266,68400.0
2014-11-25 15:10:00,72.14,72.15,72.11,72.13,71000.0,53.2734,53.2808,53.2512,53.266,71000.0
2014-11-25 15:15:00,72.14,72.15,72.11,72.13,51300.0,53.2734,53.2808,53.2512,53.266,51300.0
2014-11-25 15:20:00,72.13,72.15,72.11,72.14,55400.0,53.266,53.2808,53.2512,53.2734,55400.0
2014-11-25 15:25:00,72.14,72.16,72.12,72.13,34400.0,53.2734,53.2882,53.2586,53.266,34400.0
2014-11-25 15:30:00,72.12,72.16,72.12,72.14,41800.0,53.2586,53.2882,53.2586,53.2734,41800.0
2014-11-25 15:35:00,72.14,72.15,72.11,72.12,90700.0,53.2734,53.2808,53.2512,53.2586,90700.0
2014-11-25 15:40:00,72.12,72.15,72.07,72.08,139300.0,53.2586,53.2808,53.2217,53.2291,139300.0
2014-11-25 15:45:00,72.08,72.15,72.0,72.12,203900.0,53.2291,53.2808,53.17,53.2586,203900.0
2014-11-25 15:50:00,72.12,72.14,72.08,72.08,226400.0,53.2586,53.2734,53.2291,53.2291,226400.0
2014-11-25 15:55:00,72.08,72.11,72.0,72.11,487800.0,53.2291,53.2512,53.17,53.2512,487800.0
2014-11-26 09:30:00,71.96,72.23,71.77,72.22,187700.0,53.1405,53.3399,53.0002,53.3325,187700.0
2014-11-26 09:35:00,72.23,72.3,72.03,72.08,137200.0,53.3399,53.3916,53.1922,53.2291,137200.0
2014-11-26 09:40:00,72.07,72.2,71.9,72.12,96700.0,53.2217,53.3177,53.0962,53.2586,96700.0
2014-11-26 09:45:00,72.1,72.25,72.03,72.14,61900.0,53.2439,53.3546,53.1922,53.2734,61900.0
2014-11-26 09:50:00,72.15,72.3,72.1,72.12,61600.0,53.2808,53.3916,53.2439,53.2586,61600.0
2014-11-26 09:55:00,72.12,72.18,72.1,72.12,79900.0,53.2586,53.3029,53.2439,53.2586,79900.0
2014-11-26 10:00:00,72.11,72.19,72.11,72.12,51000.0,53.2512,53.3103,53.2512,53.2586,51000.0
2014-11-26 10:05:00,72.12,72.14,72.03,72.12,57900.0,53.2586,53.2734,53.1922,53.2586,57900.0
2014-11-26 10:10:00,72.13,72.18,72.09,72.12,44700.0,53.266,53.3029,53.2365,53.2586,44700.0
2014-11-26 10:15:00,72.12,72.15,72.07,72.11,34500.0,53.2586,53.2808,53.2217,53.2512,34500.0
2014-11-26 10:20:00,72.1,72.15,72.09,72.12,24700.0,53.2439,53.2808,53.2365,53.2586,24700.0
2014-11-26 10:25:00,72.13,72.15,72.1,72.12,26300.0,53.266,53.2808,53.2439,53.2586,26300.0
2014-11-26 10:30:00,72.1,72.17,72.1,72.14,33300.0,53.2439,53.2956,53.2439,53.2734,33300.0
2014-11-26 10:35:00,72.13,72.15,72.11,72.13,88600.0,53.266,53.2808,53.2512,53.266,88600.0
2014-11-26 10:40:00,72.12,72.16,72.12,72.13,36600.0,53.2586,53.2882,53.2586,53.266,36600.0
2014-11-26 10:45:00,72.12,72.13,71.93,71.97,84500.0,53.2586,53.266,53.1183,53.1479,84500.0
2014-11-26 10:50:00,71.95,71.97,71.86,71.86,25800.0,53.1331,53.1479,53.0666,53.0666,25800.0
2014-11-26 10:55:00,71.86,71.92,71.73,71.9,79300.0,53.0666,53.1109,52.9706,53.0962,79300.0
2014-11-26 11:00:00,71.89,72.02,71.89,71.96,69300.0,53.0888,53.1848,53.0888,53.1405,69300.0
2014-11-26 11:05:00,71.97,72.05,71.94,71.99,47700.0,53.1479,53.2069,53.1257,53.1626,47700.0
2014-11-26 11:10:00,71.98,72.04,71.97,72.01,18200.0,53.1552,53.1996,53.1479,53.1774,18200.0
2014-11-26 11:15:00,72.02,72.04,71.94,72.01,50800.0,53.1848,53.1996,53.1257,53.1774,50800.0
2014-11-26 11:20:00,71.99,72.0,71.96,71.98,70200.0,53.1626,53.17,53.1405,53.1552,70200.0
2014-11-26 11:25:00,71.99,72.02,71.98,71.99,23900.0,53.1626,53.1848,53.1552,53.1626,23900.0
2014-11-26 11:30:00,71.98,72.03,71.97,71.98,30700.0,53.1552,53.1922,53.1479,53.1552,30700.0
2014-11-26 11:35:00,71.98,72.02,71.97,71.98,32200.0,53.1552,53.1848,53.1479,53.1552,32200.0
2014-11-26 11:40:00,71.99,72.01,71.97,71.98,20300.0,53.1626,53.1774,53.1479,53.1552,20300.0
2014-11-26 11:45:00,71.98,72.0,71.97,71.97,24000.0,53.1552,53.17,53.1479,53.1479,24000.0
2014-11-26 11:50:00,71.97,72.0,71.97,72.0,52500.0,53.1479,53.17,53.1479,53.17,52500.0
2014-11-26 11:55:00,71.99,72.02,71.96,71.98,41300.0,53.1626,53.1848,53.1405,53.1552,41300.0
2014-11-26 12:00:00,71.98,72.01,71.96,72.0,40000.0,53.1552,53.1774,53.1405,53.17,40000.0
2014-11-26 12:05:00,72.0,72.05,71.98,72.05,29700.0,53.17,53.2069,53.1552,53.2069,29700.0
2014-11-26 12:10:00,72.04,72.09,72.0,72.03,27100.0,53.1996,53.2365,53.17,53.1922,27100.0
2014-11-26 12:15:00,72.03,72.07,72.0,72.07,9600.0,53.1922,53.2217,53.17,53.2217,9600.0
2014-11-26 12:20:00,72.07,72.09,72.04,72.06,22800.0,53.2217,53.2365,53.1996,53.2143,22800.0
2014-11-26 12:25:00,72.06,72.06,71.97,71.99,21200.0,53.2143,53.2143,53.1479,53.1626,21200.0
2014-11-26 12:30:00,72.0,72.05,71.99,71.99,21400.0,53.17,53.2069,53.1626,53.1626,21400.0
2014-11-26 12:35:00,71.99,72.03,71.97,72.02,20500.0,53.1626,53.1922,53.1479,53.1848,20500.0
2014-11-26 12:40:00,72.01,72.02,71.98,72.0,13700.0,53.1774,53.1848,53.1552,53.17,13700.0
2014-11-26 12:45:00,72.0,72.03,71.98,71.99,16600.0,53.17,53.1922,53.1552,53.1626,16600.0
2014-11-26 12:50:00,71.98,72.04,71.97,72.04,19200.0,53.1552,53.1996,53.1479,53.1996,19200.0
2014-11-26 12:55:00,72.04,72.06,72.01,72.05,20000.0,53.1996,53.2143,53.1774,53.2069,20000.0
2014-11-26 13:00:00,72.05,72.07,72.03,72.06,18700.0,53.2069,53.2217,53.1922,53.2143,18700.0
2014-11-26 13:05:00,72.07,72.08,72.01,72.05,48100.0,53.2217,53.2291,53.1774,53.2069,48100.0
2014-11-26 13:10:00,72.04,72.04,71.86,71.88,54500.0,53.1996,53.1996,53.0666,53.0814,54500.0
2014-11-26 13:15:00,71.88,71.93,71.86,71.87,42200.0,53.0814,53.1183,53.0666,53.074,42200.0
2014-11-26 13:20:00,71.87,71.97,71.84,71.95,51000.0,53.074,53.1479,53.0519,53.1331,51000.0
2014-11-26 13:25:00,71.96,71.97,71.92,71.93,39100.0,53.1405,53.1479,53.1109,53.1183,39100.0
2014-11-26 13:30:00,71.93,71.97,71.93,71.96,25300.0,53.1183,53.1479,53.1183,53.1405,25300.0
2014-11-26 13:35:00,71.95,72.03,71.95,72.01,28200.0,53.1331,53.1922,53.1331,53.1774,28200.0
2014-11-26 13:40:00,72.0,72.03,71.99,72.0,13600.0,53.17,53.1922,53.1626,53.17,13600.0
2014-11-26 13:45:00,71.99,71.99,71.86,71.91,57200.0,53.1626,53.1626,53.0666,53.1036,57200.0
2014-11-26 13:50:00,71.9,71.94,71.89,71.92,34000.0,53.0962,53.1257,53.0888,53.1109,34000.0
2014-11-26 13:55:00,71.92,71.93,71.88,71.92,20600.0,53.1109,53.1183,53.0814,53.1109,20600.0
2014-11-26 14:00:00,71.92,71.93,71.91,71.92,9700.0,53.1109,53.1183,53.1036,53.1109,9700.0
2014-11-26 14:05:00,71.92,71.98,71.89,71.95,39300.0,53.1109,53.1552,53.0888,53.1331,39300.0
2014-11-26 14:10:00,71.95,71.95,71.88,71.94,45100.0,53.1331,53.1331,53.0814,53.1257,45100.0
2014-11-26 14:15:00,71.95,71.98,71.93,71.97,25400.0,53.1331,53.1552,53.1183,53.1479,25400.0
2014-11-26 14:20:00,71.97,72.01,71.89,71.95,39200.0,53.1479,53.1774,53.0888,53.1331,39200.0
2014-11-26 14:25:00,71.95,71.96,71.86,71.87,45300.0,53.1331,53.1405,53.0666,53.074,45300.0
2014-11-26 14:30:00,71.87,71.92,71.85,71.86,63600.0,53.074,53.1109,53.0592,53.0666,63600.0
2014-11-26 14:35:00,71.85,71.87,71.81,71.82,18700.0,53.0592,53.074,53.0297,53.0371,18700.0
2014-11-26 14:40:00,71.82,71.85,71.78,71.82,45200.0,53.0371,53.0592,53.0076,53.0371,45200.0
2014-11-26 14:45:00,71.83,71.87,71.82,71.86,23400.0,53.0445,53.074,53.0371,53.0666,23400.0
2014-11-26 14:50:00,71.86,71.89,71.84,71.84,18700.0,53.0666,53.0888,53.0519,53.0519,18700.0
2014-11-26 14:55:00,71.84,71.88,71.82,71.85,34600.0,53.0519,53.0814,53.0371,53.0592,34600.0
2014-11-26 15:00:00,71.85,71.92,71.85,71.91,23500.0,53.0592,53.1109,53.0592,53.1036,23500.0
2014-11-26 15:05:00,71.9,71.92,71.84,71.84,33100.0,53.0962,53.1109,53.0519,53.0519,33100.0
2014-11-26 15:10:00,71.85,71.93,71.83,71.87,41400.0,53.0592,53.1183,53.0445,53.074,41400.0
2014-11-26 15:15:00,71.87,71.9,71.85,71.9,19500.0,53.074,53.0962,53.0592,53.0962,19500.0
2014-11-26 15:20:00,71.9,71.94,71.89,71.9,21900.0,53.0962,53.1257,53.0888,53.0962,21900.0
2014-11-26 15:25:00,71.9,71.93,71.88,71.92,34100.0,53.0962,53.1183,53.0814,53.1109,34100.0
2014-11-26 15:30:00,71.92,71.96,71.9,71.9,64100.0,53.1109,53.1405,53.0962,53.0962,64100.0
2014-11-26 15:35:00,71.9,71.94,71.87,71.91,48100.0,53.0962,53.1257,53.074,53.1036,48100.0
2014-11-26 15:40:00,71.92,71.99,71.91,71.99,61600.0,53.1109,53.1626,53.1036,53.1626,61600.0
2014-11-26 15:45:00,71.99,72.12,71.99,72.12,116500.0,53.1626,53.2586,53.1626,53.2586,116500.0
2014-11-26 15:50:00,72.11,72.17,72.09,72.15,154200.0,53.2512,53.2956,53.2365,53.2808,154200.0
2014-11-26 15:55:00,72.15,72.2,72.11,72.17,173000.0,53.2808,53.3177,53.2512,53.2956,173000.0
2014-11-28 09:30:00,72.56,73.14,72.56,72.92,180000.0,53.5836,54.0119,53.5836,53.8494,180000.0
2014-11-28 09:35:00,72.95,73.25,72.89,73.24,198800.0,53.8716,54.0931,53.8273,54.0857,198800.0
2014-11-28 09:40:00,73.23,73.67,73.2,73.65,100300.0,54.0783,54.4033,54.0562,54.3885,100300.0
2014-11-28 09:45:00,73.65,73.85,73.62,73.84,66500.0,54.3885,54.5362,54.3663,54.5288,66500.0
2014-11-28 09:50:00,73.86,74.08,73.74,74.01,146000.0,54.5436,54.706,54.455,54.6543,146000.0
2014-11-28 09:55:00,74.03,74.25,73.92,74.07,122500.0,54.6691,54.8316,54.5879,54.6987,122500.0
2014-11-28 10:00:00,74.05,74.06,73.78,73.95,73700.0,54.6839,54.6913,54.4845,54.61,73700.0
2014-11-28 10:05:00,73.94,74.03,73.92,74.01,55600.0,54.6027,54.6691,54.5879,54.6543,55600.0
2014-11-28 10:10:00,74.01,74.09,73.98,74.0,45700.0,54.6543,54.7134,54.6322,54.647,45700.0
2014-11-28 10:15:00,74.0,74.07,73.97,73.98,38800.0,54.647,54.6987,54.6248,54.6322,38800.0
2014-11-28 10:20:00,73.99,74.07,73.98,74.06,39600.0,54.6396,54.6987,54.6322,54.6913,39600.0
2014-11-28 10:25:00,74.06,74.19,74.02,74.16,84900.0,54.6913,54.7873,54.6617,54.7651,84900.0
2014-11-28 10:30:00,74.15,74.23,74.08,74.23,110600.0,54.7577,54.8168,54.706,54.8168,110600.0
2014-11-28 10:35:00,74.22,74.47,74.21,74.45,107300.0,54.8094,54.994,54.802,54.9793,107300.0
2014-11-28 10:40:00,74.46,74.49,74.38,74.4,74000.0,54.9867,55.0088,54.9276,54.9423,74000.0
2014-11-28 10:45:00,74.4,74.41,74.37,74.37,62500.0,54.9423,54.9497,54.9202,54.9202,62500.0
2014-11-28 10:50:00,74.38,74.59,74.37,74.5,114900.0,54.9276,55.0827,54.9202,55.0162,114900.0
2014-11-28 10:55:00,74.5,74.56,74.49,74.55,57600.0,55.0162,55.0605,55.0088,55.0531,57600.0
2014-11-28 11:00:00,74.56,74.61,74.52,74.56,53400.0,55.0605,55.0974,55.031,55.0605,53400.0
2014-11-28 11:05:00,74.56,74.67,74.56,74.66,77900.0,55.0605,55.1417,55.0605,55.1344,77900.0
2014-11-28 11:10:00,74.66,74.7,74.57,74.57,66600.0,55.1344,55.1639,55.0679,55.0679,66600.0
2014-11-28 11:15:00,74.58,74.71,74.57,74.63,85000.0,55.0753,55.1713,55.0679,55.1122,85000.0
2014-11-28 11:20:00,74.63,74.75,74.62,74.68,98600.0,55.1122,55.2008,55.1048,55.1491,98600.0
2014-11-28 11:25:00,74.69,74.76,74.43,74.44,73100.0,55.1565,55.2082,54.9645,54.9719,73100.0
2014-11-28 11:30:00,74.44,74.53,74.43,74.53,40200.0,54.9719,55.0384,54.9645,55.0384,40200.0
2014-11-28 11:35:00,74.53,74.56,74.51,74.51,23400.0,55.0384,55.0605,55.0236,55.0236,23400.0
2014-11-28 11:40:00,74.52,74.54,74.46,74.48,34500.0,55.031,55.0457,54.9867,55.0014,34500.0
2014-11-28 11:45:00,74.49,74.49,74.37,74.45,88800.0,55.0088,55.0088,54.9202,54.9793,88800.0
2014-11-28 11:50:00,74.45,74.48,74.31,74.45,79100.0,54.9793,55.0014,54.8759,54.9793,79100.0
2014-11-28 11:55:00,74.46,74.54,74.43,74.48,53700.0,54.9867,55.0457,54.9645,55.0014,53700.0
2014-11-28 12:00:00,74.48,74.52,74.41,74.41,46100.0,55.0014,55.031,54.9497,54.9497,46100.0
2014-11-28 12:05:00,74.41,74.42,74.14,74.15,50800.0,54.9497,54.9571,54.7503,54.7577,50800.0
2014-11-28 12:10:00,74.16,74.29,74.15,74.29,49200.0,54.7651,54.8611,54.7577,54.8611,49200.0
2014-11-28 12:15:00,74.3,74.37,74.2,74.2,53600.0,54.8685,54.9202,54.7947,54.7947,53600.0
2014-11-28 12:20:00,74.2,74.21,74.16,74.18,54800.0,54.7947,54.802,54.7651,54.7799,54800.0
2014-11-28 12:25:00,74.17,74.2,74.1,74.12,62700.0,54.7725,54.7947,54.7208,54.7356,62700.0
2014-11-28 12:30:00,74.12,74.13,73.92,73.93,78400.0,54.7356,54.743,54.5879,54.5953,78400.0
2014-11-28 12:35:00,73.93,73.98,73.84,73.91,95800.0,54.5953,54.6322,54.5288,54.5805,95800.0
2014-11-28 12:40:00,73.91,73.93,73.73,73.83,169500.0,54.5805,54.5953,54.4476,54.5214,169500.0
2014-11-28 12:45:00,73.83,73.83,73.66,73.69,151600.0,54.5214,54.5214,54.3959,54.418,151600.0
2014-11-28 12:50:00,73.69,73.87,73.69,73.83,138900.0,54.418,54.551,54.418,54.5214,138900.0
2014-11-28 12:55:00,73.83,74.03,73.81,74.0,313200.0,54.5214,54.6691,54.5067,54.647,313200.0
2014-12-01 09:30:00,73.34,73.47,73.01,73.1,307700.0,54.1596,54.2556,53.9159,53.9823,307700.0
2014-12-01 09:35:00,73.12,73.29,72.76,72.76,218600.0,53.9971,54.1226,53.7313,53.7313,218600.0
2014-12-01 09:40:00,72.76,72.84,72.06,72.08,266900.0,53.7313,53.7903,53.2143,53.2291,266900.0
2014-12-01 09:45:00,72.1,72.54,72.07,72.38,127100.0,53.2439,53.5688,53.2217,53.4506,127100.0
2014-12-01 09:50:00,72.38,72.42,72.27,72.28,61900.0,53.4506,53.4802,53.3694,53.3768,61900.0
2014-12-01 09:55:00,72.3,72.41,72.25,72.33,69700.0,53.3916,53.4728,53.3546,53.4137,69700.0
2014-12-01 10:00:00,72.32,72.37,72.27,72.36,80800.0,53.4063,53.4433,53.3694,53.4359,80800.0
2014-12-01 10:05:00,72.36,72.37,72.23,72.29,84400.0,53.4359,53.4433,53.3399,53.3842,84400.0
2014-12-01 10:10:00,72.31,72.48,72.29,72.41,79600.0,53.3989,53.5245,53.3842,53.4728,79600.0
2014-12-01 10:15:00,72.4,72.51,72.39,72.45,62700.0,53.4654,53.5466,53.458,53.5023,62700.0
2014-12-01 10:20:00,72.44,72.66,72.43,72.51,68100.0,53.4949,53.6574,53.4876,53.5466,68100.0
2014-12-01 10:25:00,72.5,72.68,72.48,72.62,68000.0,53.5393,53.6722,53.5245,53.6279,68000.0
2014-12-01 10:30:00,72.62,72.8,72.61,72.71,80600.0,53.6279,53.7608,53.6205,53.6943,80600.0
2014-12-01 10:35:00,72.71,72.72,72.55,72.55,55100.0,53.6943,53.7017,53.5762,53.5762,55100.0
2014-12-01 10:40:00,72.56,72.56,72.44,72.54,81800.0,53.5836,53.5836,53.4949,53.5688,81800.0
2014-12-01 10:45:00,72.54,72.6,72.53,72.57,52600.0,53.5688,53.6131,53.5614,53.5909,52600.0
2014-12-01 10:50:00,72.58,72.59,72.5,72.57,46700.0,53.5983,53.6057,53.5393,53.5909,46700.0
2014-12-01 10:55:00,72.57,72.61,72.57,72.59,30200.0,53.5909,53.6205,53.5909,53.6057,30200.0
2014-12-01 11:00:00,72.58,72.76,72.56,72.76,27000.0,53.5983,53.7313,53.5836,53.7313,27000.0
2014-12-01 11:05:00,72.78,72.82,72.76,72.77,22000.0,53.746,53.7756,53.7313,53.7386,22000.0
2014-12-01 11:10:00,72.77,72.81,72.74,72.77,27200.0,53.7386,53.7682,53.7165,53.7386,27200.0
2014-12-01 11:15:00,72.74,72.84,72.73,72.83,26400.0,53.7165,53.7903,53.7091,53.7829,26400.0
2014-12-01 11:20:00,72.84,72.89,72.79,72.87,32700.0,53.7903,53.8273,53.7534,53.8125,32700.0
2014-12-01 11:25:00,72.87,72.88,72.74,72.78,26300.0,53.8125,53.8199,53.7165,53.746,26300.0
2014-12-01 11:30:00,72.79,72.84,72.75,72.77,20500.0,53.7534,53.7903,53.7239,53.7386,20500.0
2014-12-01 11:35:00,72.76,72.76,72.63,72.66,32000.0,53.7313,53.7313,53.6353,53.6574,32000.0
2014-12-01 11:40:00,72.67,72.67,72.62,72.63,16500.0,53.6648,53.6648,53.6279,53.6353,16500.0
2014-12-01 11:45:00,72.63,72.75,72.62,72.74,18600.0,53.6353,53.7239,53.6279,53.7165,18600.0
2014-12-01 11:50:00,72.75,72.8,72.69,72.77,29400.0,53.7239,53.7608,53.6796,53.7386,29400.0
2014-12-01 11:55:00,72.77,72.86,72.73,72.75,132100.0,53.7386,53.8051,53.7091,53.7239,132100.0
2014-12-01 12:00:00,72.76,72.81,72.65,72.66,27500.0,53.7313,53.7682,53.65,53.6574,27500.0
2014-12-01 12:05:00,72.67,72.71,72.63,72.63,32500.0,53.6648,53.6943,53.6353,53.6353,32500.0
2014-12-01 12:10:00,72.63,72.76,72.62,72.76,31100.0,53.6353,53.7313,53.6279,53.7313,31100.0
2014-12-01 12:15:00,72.75,72.82,72.74,72.79,19500.0,53.7239,53.7756,53.7165,53.7534,19500.0
2014-12-01 12:20:00,72.78,72.82,72.76,72.81,52900.0,53.746,53.7756,53.7313,53.7682,52900.0
2014-12-01 12:25:00,72.82,72.84,72.79,72.83,37100.0,53.7756,53.7903,53.7534,53.7829,37100.0
2014-12-01 12:30:00,72.83,72.9,72.83,72.89,67000.0,53.7829,53.8346,53.7829,53.8273,67000.0
2014-12-01 12:35:00,72.89,72.89,72.71,72.71,66800.0,53.8273,53.8273,53.6943,53.6943,66800.0
2014-12-01 12:40:00,72.69,72.71,72.65,72.67,38700.0,53.6796,53.6943,53.65,53.6648,38700.0
2014-12-01 12:45:00,72.67,72.76,72.64,72.75,49800.0,53.6648,53.7313,53.6426,53.7239,49800.0
2014-12-01 12:50:00,72.74,72.83,72.72,72.83,22800.0,53.7165,53.7829,53.7017,53.7829,22800.0
2014-12-01 12:55:00,72.83,72.88,72.77,72.87,55600.0,53.7829,53.8199,53.7386,53.8125,55600.0
2014-12-01 13:00:00,72.86,73.0,72.86,72.95,67800.0,53.8051,53.9085,53.8051,53.8716,67800.0
2014-12-01 13:05:00,72.95,73.0,72.91,72.98,39400.0,53.8716,53.9085,53.842,53.8937,39400.0
2014-12-01 13:10:00,72.99,72.99,72.76,72.8,113700.0,53.9011,53.9011,53.7313,53.7608,113700.0
2014-12-01 13:15:00,72.8,72.89,72.79,72.86,70300.0,53.7608,53.8273,53.7534,53.8051,70300.0
2014-12-01 13:20:00,72.86,72.94,72.82,72.93,31100.0,53.8051,53.8642,53.7756,53.8568,31100.0
2014-12-01 13:25:00,72.92,73.0,72.89,72.91,54900.0,53.8494,53.9085,53.8273,53.842,54900.0
2014-12-01 13:30:00,72.91,72.99,72.91,72.98,26300.0,53.842,53.9011,53.842,53.8937,26300.0
2014-12-01 13:35:00,72.98,73.0,72.94,72.95,40100.0,53.8937,53.9085,53.8642,53.8716,40100.0
2014-12-01 13:40:00,72.95,73.04,72.94,73.01,26500.0,53.8716,53.938,53.8642,53.9159,26500.0
2014-12-01 13:45:00,73.01,73.01,72.94,72.97,21200.0,53.9159,53.9159,53.8642,53.8863,21200.0
2014-12-01 13:50:00,72.97,72.97,72.88,72.9,25900.0,53.8863,53.8863,53.8199,53.8346,25900.0
2014-12-01 13:55:00,72.9,72.96,72.88,72.9,45600.0,53.8346,53.8789,53.8199,53.8346,45600.0
2014-12-01 14:00:00,72.91,72.99,72.9,72.94,45400.0,53.842,53.9011,53.8346,53.8642,45400.0
2014-12-01 14:05:00,72.94,72.94,72.89,72.9,25000.0,53.8642,53.8642,53.8273,53.8346,25000.0
2014-12-01 14:10:00,72.9,72.91,72.78,72.8,275900.0,53.8346,53.842,53.746,53.7608,275900.0
2014-12-01 14:15:00,72.79,72.89,72.78,72.8,83100.0,53.7534,53.8273,53.746,53.7608,83100.0
2014-12-01 14:20:00,72.8,72.81,72.72,72.79,68200.0,53.7608,53.7682,53.7017,53.7534,68200.0
2014-12-01 14:25:00,72.77,72.78,72.69,72.73,60500.0,53.7386,53.746,53.6796,53.7091,60500.0
2014-12-01 14:30:00,72.73,72.74,72.59,72.65,48900.0,53.7091,53.7165,53.6057,53.65,48900.0
2014-12-01 14:35:00,72.65,72.69,72.63,72.67,84100.0,53.65,53.6796,53.6353,53.6648,84100.0
2014-12-01 14:40:00,72.67,72.68,72.63,72.63,33300.0,53.6648,53.6722,53.6353,53.6353,33300.0
2014-12-01 14:45:00,72.64,72.73,72.63,72.68,41000.0,53.6426,53.7091,53.6353,53.6722,41000.0
2014-12-01 14:50:00,72.68,72.72,72.63,72.67,58400.0,53.6722,53.7017,53.6353,53.6648,58400.0
2014-12-01 14:55:00,72.67,72.68,72.55,72.55,69700.0,53.6648,53.6722,53.5762,53.5762,69700.0
2014-12-01 15:00:00,72.55,72.61,72.52,72.53,28800.0,53.5762,53.6205,53.554,53.5614,28800.0
2014-12-01 15:05:00,72.52,72.52,72.44,72.46,43100.0,53.554,53.554,53.4949,53.5097,43100.0
2014-12-01 15:10:00,72.45,72.48,72.39,72.4,106900.0,53.5023,53.5245,53.458,53.4654,106900.0
2014-12-01 15:15:00,72.4,72.44,72.38,72.42,102100.0,53.4654,53.4949,53.4506,53.4802,102100.0
2014-12-01 15:20:00,72.42,72.47,72.37,72.41,225600.0,53.4802,53.5171,53.4433,53.4728,225600.0
2014-12-01 15:25:00,72.41,72.47,72.4,72.45,119400.0,53.4728,53.5171,53.4654,53.5023,119400.0
2014-12-01 15:30:00,72.44,72.48,72.43,72.46,65300.0,53.4949,53.5245,53.4876,53.5097,65300.0
2014-12-01 15:35:00,72.45,72.47,72.42,72.45,82200.0,53.5023,53.5171,53.4802,53.5023,82200.0
2014-12-01 15:40:00,72.45,72.48,72.43,72.47,119100.0,53.5023,53.5245,53.4876,53.5171,119100.0
2014-12-01 15:45:00,72.46,72.5,72.45,72.5,443500.0,53.5097,53.5393,53.5023,53.5393,443500.0
2014-12-01 15:50:00,72.49,72.58,72.49,72.52,498300.0,53.5319,53.5983,53.5319,53.554,498300.0
2014-12-01 15:55:00,72.53,72.76,72.52,72.76,624700.0,53.5614,53.7313,53.554,53.7313,624700.0
2014-12-02 09:30:00,72.53,73.15,72.38,73.09,169600.0,53.5614,54.0193,53.4506,53.975,169600.0
2014-12-02 09:35:00,73.06,73.4,73.05,73.25,101200.0,53.9528,54.2039,53.9454,54.0931,101200.0
2014-12-02 09:40:00,73.21,73.23,72.65,72.68,92500.0,54.0636,54.0783,53.65,53.6722,92500.0
2014-12-02 09:45:00,72.65,72.92,72.65,72.84,88800.0,53.65,53.8494,53.65,53.7903,88800.0
2014-12-02 09:50:00,72.84,72.91,72.79,72.91,22600.0,53.7903,53.842,53.7534,53.842,22600.0
2014-12-02 09:55:00,72.91,72.97,72.81,72.86,37100.0,53.842,53.8863,53.7682,53.8051,37100.0
2014-12-02 10:00:00,72.88,72.97,72.81,72.96,32600.0,53.8199,53.8863,53.7682,53.8789,32600.0
2014-12-02 10:05:00,72.95,72.95,72.85,72.87,30800.0,53.8716,53.8716,53.7977,53.8125,30800.0
2014-12-02 10:10:00,72.87,72.88,72.74,72.75,41100.0,53.8125,53.8199,53.7165,53.7239,41100.0
2014-12-02 10:15:00,72.76,72.95,72.75,72.91,55600.0,53.7313,53.8716,53.7239,53.842,55600.0
2014-12-02 10:20:00,72.89,73.05,72.84,72.87,69800.0,53.8273,53.9454,53.7903,53.8125,69800.0
2014-12-02 10:25:00,72.87,72.92,72.8,72.81,22600.0,53.8125,53.8494,53.7608,53.7682,22600.0
2014-12-02 10:30:00,72.81,72.83,72.74,72.77,74700.0,53.7682,53.7829,53.7165,53.7386,74700.0
2014-12-02 10:35:00,72.78,72.82,72.73,72.79,68700.0,53.746,53.7756,53.7091,53.7534,68700.0
2014-12-02 10:40:00,72.8,72.82,72.78,72.81,31200.0,53.7608,53.7756,53.746,53.7682,31200.0
2014-12-02 10:45:00,72.8,72.81,72.72,72.75,53400.0,53.7608,53.7682,53.7017,53.7239,53400.0
2014-12-02 10:50:00,72.76,72.78,72.74,72.75,35800.0,53.7313,53.746,53.7165,53.7239,35800.0
2014-12-02 10:55:00,72.75,72.81,72.75,72.79,38600.0,53.7239,53.7682,53.7239,53.7534,38600.0
2014-12-02 11:00:00,72.79,72.82,72.75,72.78,30500.0,53.7534,53.7756,53.7239,53.746,30500.0
2014-12-02 11:05:00,72.77,72.86,72.74,72.84,40700.0,53.7386,53.8051,53.7165,53.7903,40700.0
2014-12-02 11:10:00,72.84,72.85,72.75,72.76,25100.0,53.7903,53.7977,53.7239,53.7313,25100.0
2014-12-02 11:15:00,72.77,72.83,72.75,72.76,10800.0,53.7386,53.7829,53.7239,53.7313,10800.0
2014-12-02 11:20:00,72.76,72.8,72.71,72.77,22800.0,53.7313,53.7608,53.6943,53.7386,22800.0
2014-12-02 11:25:00,72.77,72.83,72.74,72.81,20000.0,53.7386,53.7829,53.7165,53.7682,20000.0
2014-12-02 11:30:00,72.81,72.82,72.74,72.82,35400.0,53.7682,53.7756,53.7165,53.7756,35400.0
2014-12-02 11:35:00,72.81,72.86,72.79,72.86,11500.0,53.7682,53.8051,53.7534,53.8051,11500.0
2014-12-02 11:40:00,72.87,72.91,72.83,72.86,13200.0,53.8125,53.842,53.7829,53.8051,13200.0
2014-12-02 11:45:00,72.85,72.86,72.74,72.8,17900.0,53.7977,53.8051,53.7165,53.7608,17900.0
2014-12-02 11:50:00,72.81,73.01,72.8,72.98,87800.0,53.7682,53.9159,53.7608,53.8937,87800.0
2014-12-02 11:55:00,72.98,73.02,72.96,72.98,56300.0,53.8937,53.9233,53.8789,53.8937,56300.0
2014-12-02 12:00:00,72.98,73.01,72.89,72.89,103800.0,53.8937,53.9159,53.8273,53.8273,103800.0
2014-12-02 12:05:00,72.88,73.0,72.85,72.96,64100.0,53.8199,53.9085,53.7977,53.8789,64100.0
2014-12-02 12:10:00,72.96,73.01,72.96,72.98,86300.0,53.8789,53.9159,53.8789,53.8937,86300.0
2014-12-02 12:15:00,72.99,73.01,72.94,72.94,117700.0,53.9011,53.9159,53.8642,53.8642,117700.0
2014-12-02 12:20:00,72.93,72.94,72.77,72.78,21000.0,53.8568,53.8642,53.7386,53.746,21000.0
2014-12-02 12:25:00,72.79,72.89,72.78,72.81,46300.0,53.7534,53.8273,53.746,53.7682,46300.0
2014-12-02 12:30:00,72.81,72.86,72.7,72.72,58900.0,53.7682,53.8051,53.6869,53.7017,58900.0
2014-12-02 12:35:00,72.72,72.8,72.71,72.76,83300.0,53.7017,53.7608,53.6943,53.7313,83300.0
2014-12-02 12:40:00,72.77,72.84,72.74,72.76,83300.0,53.7386,53.7903,53.7165,53.7313,83300.0
2014-12-02 12:45:00,72.75,72.79,72.73,72.75,15500.0,53.7239,53.7534,53.7091,53.7239,15500.0
2014-12-02 12:50:00,72.76,72.82,72.75,72.82,32100.0,53.7313,53.7756,53.7239,53.7756,32100.0
2014-12-02 12:55:00,72.81,72.87,72.79,72.87,37600.0,53.7682,53.8125,53.7534,53.8125,37600.0
2014-12-02 13:00:00,72.87,72.94,72.82,72.93,34900.0,53.8125,53.8642,53.7756,53.8568,34900.0
2014-12-02 13:05:00,72.92,73.0,72.88,72.89,17300.0,53.8494,53.9085,53.8199,53.8273,17300.0
2014-12-02 13:10:00,72.88,72.91,72.78,72.78,38300.0,53.8199,53.842,53.746,53.746,38300.0
2014-12-02 13:15:00,72.78,72.83,72.78,72.81,49300.0,53.746,53.7829,53.746,53.7682,49300.0
2014-12-02 13:20:00,72.81,72.84,72.77,72.77,27100.0,53.7682,53.7903,53.7386,53.7386,27100.0
2014-12-02 13:25:00,72.77,72.93,72.74,72.92,23900.0,53.7386,53.8568,53.7165,53.8494,23900.0
2014-12-02 13:30:00,72.93,72.93,72.88,72.9,17000.0,53.8568,53.8568,53.8199,53.8346,17000.0
2014-12-02 13:35:00,72.9,72.92,72.86,72.86,19500.0,53.8346,53.8494,53.8051,53.8051,19500.0
2014-12-02 13:40:00,72.86,72.87,72.81,72.85,35700.0,53.8051,53.8125,53.7682,53.7977,35700.0
2014-12-02 13:45:00,72.85,72.86,72.81,72.83,24000.0,53.7977,53.8051,53.7682,53.7829,24000.0
2014-12-02 13:50:00,72.84,72.88,72.84,72.87,9800.0,53.7903,53.8199,53.7903,53.8125,9800.0
2014-12-02 13:55:00,72.87,72.89,72.85,72.85,13400.0,53.8125,53.8273,53.7977,53.7977,13400.0
2014-12-02 14:00:00,72.85,72.89,72.83,72.88,18900.0,53.7977,53.8273,53.7829,53.8199,18900.0
2014-12-02 14:05:00,72.89,72.9,72.87,72.89,16500.0,53.8273,53.8346,53.8125,53.8273,16500.0
2014-12-02 14:10:00,72.9,72.91,72.86,72.87,17600.0,53.8346,53.842,53.8051,53.8125,17600.0
2014-12-02 14:15:00,72.86,72.92,72.85,72.91,18000.0,53.8051,53.8494,53.7977,53.842,18000.0
2014-12-02 14:20:00,72.9,72.95,72.88,72.88,21000.0,53.8346,53.8716,53.8199,53.8199,21000.0
2014-12-02 14:25:00,72.89,72.93,72.85,72.91,19900.0,53.8273,53.8568,53.7977,53.842,19900.0
2014-12-02 14:30:00,72.91,72.91,72.85,72.9,17900.0,53.842,53.842,53.7977,53.8346,17900.0
2014-12-02 14:35:00,72.91,72.94,72.86,72.88,24600.0,53.842,53.8642,53.8051,53.8199,24600.0
2014-12-02 14:40:00,72.88,72.99,72.87,72.99,16500.0,53.8199,53.9011,53.8125,53.9011,16500.0
2014-12-02 14:45:00,73.0,73.07,72.99,73.07,57600.0,53.9085,53.9602,53.9011,53.9602,57600.0
2014-12-02 14:50:00,73.05,73.07,73.0,73.02,19700.0,53.9454,53.9602,53.9085,53.9233,19700.0
2014-12-02 14:55:00,73.03,73.04,73.0,73.02,21300.0,53.9306,53.938,53.9085,53.9233,21300.0
2014-12-02 15:00:00,73.03,73.05,72.94,72.98,38600.0,53.9306,53.9454,53.8642,53.8937,38600.0
2014-12-02 15:05:00,72.98,73.03,72.98,73.03,38400.0,53.8937,53.9306,53.8937,53.9306,38400.0
2014-12-02 15:10:00,73.02,73.07,72.99,73.05,48800.0,53.9233,53.9602,53.9011,53.9454,48800.0
2014-12-02 15:15:00,73.03,73.04,73.0,73.0,23200.0,53.9306,53.938,53.9085,53.9085,23200.0
2014-12-02 15:20:00,73.01,73.04,72.99,73.01,66600.0,53.9159,53.938,53.9011,53.9159,66600.0
2014-12-02 15:25:00,73.0,73.01,72.91,72.94,51000.0,53.9085,53.9159,53.842,53.8642,51000.0
2014-12-02 15:30:00,72.95,73.03,72.93,73.01,51800.0,53.8716,53.9306,53.8568,53.9159,51800.0
2014-12-02 15:35:00,73.0,73.03,72.99,73.0,71200.0,53.9085,53.9306,53.9011,53.9085,71200.0
2014-12-02 15:40:00,73.0,73.04,72.99,73.0,65700.0,53.9085,53.938,53.9011,53.9085,65700.0
2014-12-02 15:45:00,73.01,73.09,72.99,73.02,95300.0,53.9159,53.975,53.9011,53.9233,95300.0
2014-12-02 15:50:00,73.02,73.05,72.99,73.0,101100.0,53.9233,53.9454,53.9011,53.9085,101100.0
2014-12-02 15:55:00,73.0,73.08,72.99,73.08,197100.0,53.9085,53.9676,53.9011,53.9676,197100.0
2014-12-03 09:30:00,73.0,73.05,72.6,73.04,168000.0,53.9085,53.9454,53.6131,53.938,168000.0
2014-12-03 09:35:00,73.04,73.05,72.92,73.01,55100.0,53.938,53.9454,53.8494,53.9159,55100.0
2014-12-03 09:40:00,73.01,73.09,72.96,73.03,27400.0,53.9159,53.975,53.8789,53.9306,27400.0
2014-12-03 09:45:00,73.02,73.1,72.94,73.01,30500.0,53.9233,53.9823,53.8642,53.9159,30500.0
2014-12-03 09:50:00,73.02,73.02,72.79,72.83,59600.0,53.9233,53.9233,53.7534,53.7829,59600.0
2014-12-03 09:55:00,72.83,72.94,72.81,72.88,21500.0,53.7829,53.8642,53.7682,53.8199,21500.0
2014-12-03 10:00:00,72.88,72.94,72.84,72.94,77900.0,53.8199,53.8642,53.7903,53.8642,77900.0
2014-12-03 10:05:00,72.93,72.94,72.8,72.82,122900.0,53.8568,53.8642,53.7608,53.7756,122900.0
2014-12-03 10:10:00,72.81,73.83,72.74,73.82,352000.0,53.7682,54.5214,53.7165,54.514,352000.0
2014-12-03 10:15:00,73.81,73.82,73.33,73.46,569100.0,54.5067,54.514,54.1522,54.2482,569100.0
2014-12-03 10:20:00,73.46,73.79,73.43,73.69,431500.0,54.2482,54.4919,54.226,54.418,431500.0
2014-12-03 10:25:00,73.69,73.79,73.37,73.49,202900.0,54.418,54.4919,54.1817,54.2703,202900.0
2014-12-03 10:30:00,73.48,73.48,73.26,73.29,95300.0,54.263,54.263,54.1005,54.1226,95300.0
2014-12-03 10:35:00,73.31,73.34,73.12,73.19,91100.0,54.1374,54.1596,53.9971,54.0488,91100.0
2014-12-03 10:40:00,73.19,73.23,73.03,73.21,91700.0,54.0488,54.0783,53.9306,54.0636,91700.0
2014-12-03 10:45:00,73.22,73.22,73.01,73.05,54100.0,54.071,54.071,53.9159,53.9454,54100.0
2014-12-03 10:50:00,73.04,73.09,72.81,72.97,100700.0,53.938,53.975,53.7682,53.8863,100700.0
2014-12-03 10:55:00,72.97,72.98,72.65,72.65,71100.0,53.8863,53.8937,53.65,53.65,71100.0
2014-12-03 11:00:00,72.68,72.83,72.59,72.74,95300.0,53.6722,53.7829,53.6057,53.7165,95300.0
2014-12-03 11:05:00,72.74,72.85,72.7,72.76,60300.0,53.7165,53.7977,53.6869,53.7313,60300.0
2014-12-03 11:10:00,72.75,72.81,72.6,72.67,40300.0,53.7239,53.7682,53.6131,53.6648,40300.0
2014-12-03 11:15:00,72.67,72.82,72.67,72.74,25600.0,53.6648,53.7756,53.6648,53.7165,25600.0
2014-12-03 11:20:00,72.75,72.8,72.74,72.78,23600.0,53.7239,53.7608,53.7165,53.746,23600.0
2014-12-03 11:25:00,72.79,72.8,72.72,72.73,37100.0,53.7534,53.7608,53.7017,53.7091,37100.0
2014-12-03 11:30:00,72.74,72.85,72.7,72.84,38100.0,53.7165,53.7977,53.6869,53.7903,38100.0
2014-12-03 11:35:00,72.84,72.86,72.76,72.76,39900.0,53.7903,53.8051,53.7313,53.7313,39900.0
2014-12-03 11:40:00,72.76,72.92,72.75,72.92,68900.0,53.7313,53.8494,53.7239,53.8494,68900.0
2014-12-03 11:45:00,72.93,72.93,72.81,72.81,20700.0,53.8568,53.8568,53.7682,53.7682,20700.0
2014-12-03 11:50:00,72.81,72.81,72.64,72.66,40800.0,53.7682,53.7682,53.6426,53.6574,40800.0
2014-12-03 11:55:00,72.66,72.67,72.6,72.63,46800.0,53.6574,53.6648,53.6131,53.6353,46800.0
2014-12-03 12:00:00,72.62,72.71,72.62,72.69,42000.0,53.6279,53.6943,53.6279,53.6796,42000.0
2014-12-03 12:05:00,72.69,72.72,72.67,72.69,26900.0,53.6796,53.7017,53.6648,53.6796,26900.0
2014-12-03 12:10:00,72.7,72.79,72.7,72.77,38900.0,53.6869,53.7534,53.6869,53.7386,38900.0
2014-12-03 12:15:00,72.77,72.88,72.75,72.88,39600.0,53.7386,53.8199,53.7239,53.8199,39600.0
2014-12-03 12:20:00,72.88,72.92,72.87,72.89,21800.0,53.8199,53.8494,53.8125,53.8273,21800.0
2014-12-03 12:25:00,72.89,72.91,72.87,72.91,20400.0,53.8273,53.842,53.8125,53.842,20400.0
2014-12-03 12:30:00,72.9,72.93,72.85,72.92,28900.0,53.8346,53.8568,53.7977,53.8494,28900.0
2014-12-03 12:35:00,72.92,72.96,72.92,72.93,21300.0,53.8494,53.8789,53.8494,53.8568,21300.0
2014-12-03 12:40:00,72.93,72.93,72.83,72.84,90600.0,53.8568,53.8568,53.7829,53.7903,90600.0
2014-12-03 12:45:00,72.84,72.85,72.8,72.82,37200.0,53.7903,53.7977,53.7608,53.7756,37200.0
2014-12-03 12:50:00,72.81,72.99,72.81,72.96,25500.0,53.7682,53.9011,53.7682,53.8789,25500.0
2014-12-03 12:55:00,72.96,72.99,72.89,72.98,37000.0,53.8789,53.9011,53.8273,53.8937,37000.0
2014-12-03 13:00:00,72.98,73.04,72.93,72.93,32500.0,53.8937,53.938,53.8568,53.8568,32500.0
2014-12-03 13:05:00,72.93,72.95,72.91,72.92,8500.0,53.8568,53.8716,53.842,53.8494,8500.0
2014-12-03 13:10:00,72.92,72.94,72.85,72.85,14000.0,53.8494,53.8642,53.7977,53.7977,14000.0
2014-12-03 13:15:00,72.85,72.92,72.85,72.92,13600.0,53.7977,53.8494,53.7977,53.8494,13600.0
2014-12-03 13:20:00,72.92,72.93,72.83,72.83,39300.0,53.8494,53.8568,53.7829,53.7829,39300.0
2014-12-03 13:25:00,72.83,72.85,72.79,72.84,66200.0,53.7829,53.7977,53.7534,53.7903,66200.0
2014-12-03 13:30:00,72.84,72.86,72.82,72.84,30800.0,53.7903,53.8051,53.7756,53.7903,30800.0
2014-12-03 13:35:00,72.84,72.89,72.81,72.88,28400.0,53.7903,53.8273,53.7682,53.8199,28400.0
2014-12-03 13:40:00,72.89,73.0,72.89,72.97,43700.0,53.8273,53.9085,53.8273,53.8863,43700.0
2014-12-03 13:45:00,72.96,73.01,72.96,72.99,34600.0,53.8789,53.9159,53.8789,53.9011,34600.0
2014-12-03 13:50:00,72.99,73.01,72.94,73.01,21500.0,53.9011,53.9159,53.8642,53.9159,21500.0
2014-12-03 13:55:00,73.01,73.03,72.97,73.0,30900.0,53.9159,53.9306,53.8863,53.9085,30900.0
2014-12-03 14:00:00,73.0,73.03,72.99,73.03,34500.0,53.9085,53.9306,53.9011,53.9306,34500.0
2014-12-03 14:05:00,73.02,73.05,72.99,73.02,22100.0,53.9233,53.9454,53.9011,53.9233,22100.0
2014-12-03 14:10:00,73.02,73.04,72.99,73.02,35000.0,53.9233,53.938,53.9011,53.9233,35000.0
2014-12-03 14:15:00,73.01,73.08,73.0,73.06,23800.0,53.9159,53.9676,53.9085,53.9528,23800.0
2014-12-03 14:20:00,73.06,73.07,72.99,73.0,34700.0,53.9528,53.9602,53.9011,53.9085,34700.0
2014-12-03 14:25:00,73.0,73.06,72.99,73.06,22400.0,53.9085,53.9528,53.9011,53.9528,22400.0
2014-12-03 14:30:00,73.06,73.11,73.03,73.08,60100.0,53.9528,53.9897,53.9306,53.9676,60100.0
2014-12-03 14:35:00,73.09,73.09,73.02,73.09,36700.0,53.975,53.975,53.9233,53.975,36700.0
2014-12-03 14:40:00,73.09,73.09,73.01,73.03,35800.0,53.975,53.975,53.9159,53.9306,35800.0
2014-12-03 14:45:00,73.02,73.06,73.0,73.0,15400.0,53.9233,53.9528,53.9085,53.9085,15400.0
2014-12-03 14:50:00,73.0,73.01,72.92,72.92,56900.0,53.9085,53.9159,53.8494,53.8494,56900.0
2014-12-03 14:55:00,72.92,72.96,72.87,72.95,41600.0,53.8494,53.8789,53.8125,53.8716,41600.0
2014-12-03 15:00:00,72.95,72.98,72.92,72.98,26600.0,53.8716,53.8937,53.8494,53.8937,26600.0
2014-12-03 15:05:00,72.98,73.06,72.96,73.05,60600.0,53.8937,53.9528,53.8789,53.9454,60600.0
2014-12-03 15:10:00,73.05,73.16,73.04,73.16,66400.0,53.9454,54.0266,53.938,54.0266,66400.0
2014-12-03 15:15:00,73.15,73.21,73.12,73.17,36100.0,54.0193,54.0636,53.9971,54.034,36100.0
2014-12-03 15:20:00,73.17,73.27,73.15,73.26,77700.0,54.034,54.1079,54.0193,54.1005,77700.0
2014-12-03 15:25:00,73.25,73.32,73.24,73.31,55500.0,54.0931,54.1448,54.0857,54.1374,55500.0
2014-12-03 15:30:00,73.3,73.32,73.23,73.25,85500.0,54.13,54.1448,54.0783,54.0931,85500.0
2014-12-03 15:35:00,73.26,73.28,73.2,73.2,45200.0,54.1005,54.1153,54.0562,54.0562,45200.0
2014-12-03 15:40:00,73.2,73.27,73.19,73.26,83000.0,54.0562,54.1079,54.0488,54.1005,83000.0
2014-12-03 15:45:00,73.26,73.29,73.21,73.26,128500.0,54.1005,54.1226,54.0636,54.1005,128500.0
2014-12-03 15:50:00,73.26,73.3,73.15,73.21,229000.0,54.1005,54.13,54.0193,54.0636,229000.0
2014-12-03 15:55:00,73.21,73.34,73.19,73.33,449300.0,54.0636,54.1596,54.0488,54.1522,449300.0
2014-12-04 09:30:00,73.33,73.4,73.12,73.23,124800.0,54.1522,54.2039,53.9971,54.0783,124800.0
2014-12-04 09:35:00,73.24,73.34,73.07,73.17,38100.0,54.0857,54.1596,53.9602,54.034,38100.0
2014-12-04 09:40:00,73.13,73.17,72.94,73.05,67700.0,54.0045,54.034,53.8642,53.9454,67700.0
2014-12-04 09:45:00,73.05,73.25,73.0,73.25,42400.0,53.9454,54.0931,53.9085,54.0931,42400.0
2014-12-04 09:50:00,73.22,73.24,73.0,73.01,58700.0,54.071,54.0857,53.9085,53.9159,58700.0
2014-12-04 09:55:00,73.01,73.03,72.88,72.88,59400.0,53.9159,53.9306,53.8199,53.8199,59400.0
2014-12-04 10:00:00,72.91,73.03,72.88,73.02,54800.0,53.842,53.9306,53.8199,53.9233,54800.0
2014-12-04 10:05:00,73.02,73.02,72.71,72.71,41900.0,53.9233,53.9233,53.6943,53.6943,41900.0
2014-12-04 10:10:00,72.73,72.77,72.67,72.7,70900.0,53.7091,53.7386,53.6648,53.6869,70900.0
2014-12-04 10:15:00,72.71,72.71,72.57,72.57,44800.0,53.6943,53.6943,53.5909,53.5909,44800.0
2014-12-04 10:20:00,72.58,72.7,72.57,72.7,25600.0,53.5983,53.6869,53.5909,53.6869,25600.0
2014-12-04 10:25:00,72.7,72.73,72.63,72.63,51800.0,53.6869,53.7091,53.6353,53.6353,51800.0
2014-12-04 10:30:00,72.62,72.65,72.56,72.63,127300.0,53.6279,53.65,53.5836,53.6353,127300.0
2014-12-04 10:35:00,72.63,72.66,72.53,72.58,60300.0,53.6353,53.6574,53.5614,53.5983,60300.0
2014-12-04 10:40:00,72.59,72.73,72.57,72.73,31600.0,53.6057,53.7091,53.5909,53.7091,31600.0
2014-12-04 10:45:00,72.73,72.75,72.69,72.74,29700.0,53.7091,53.7239,53.6796,53.7165,29700.0
2014-12-04 10:50:00,72.74,72.81,72.73,72.77,43800.0,53.7165,53.7682,53.7091,53.7386,43800.0
2014-12-04 10:55:00,72.75,72.78,72.72,72.72,16800.0,53.7239,53.746,53.7017,53.7017,16800.0
2014-12-04 11:00:00,72.72,72.77,72.68,72.76,23600.0,53.7017,53.7386,53.6722,53.7313,23600.0
2014-12-04 11:05:00,72.74,72.8,72.7,72.79,29000.0,53.7165,53.7608,53.6869,53.7534,29000.0
2014-12-04 11:10:00,72.8,72.81,72.71,72.72,34900.0,53.7608,53.7682,53.6943,53.7017,34900.0
2014-12-04 11:15:00,72.72,72.72,72.61,72.69,69200.0,53.7017,53.7017,53.6205,53.6796,69200.0
2014-12-04 11:20:00,72.7,72.73,72.64,72.69,25500.0,53.6869,53.7091,53.6426,53.6796,25500.0
2014-12-04 11:25:00,72.68,72.74,72.66,72.73,19800.0,53.6722,53.7165,53.6574,53.7091,19800.0
2014-12-04 11:30:00,72.74,72.83,72.74,72.79,77000.0,53.7165,53.7829,53.7165,53.7534,77000.0
2014-12-04 11:35:00,72.78,72.86,72.75,72.77,26400.0,53.746,53.8051,53.7239,53.7386,26400.0
2014-12-04 11:40:00,72.77,72.84,72.77,72.83,8400.0,53.7386,53.7903,53.7386,53.7829,8400.0
2014-12-04 11:45:00,72.83,72.83,72.8,72.83,20600.0,53.7829,53.7829,53.7608,53.7829,20600.0
2014-12-04 11:50:00,72.83,72.83,72.73,72.73,21900.0,53.7829,53.7829,53.7091,53.7091,21900.0
2014-12-04 11:55:00,72.74,72.81,72.74,72.8,19800.0,53.7165,53.7682,53.7165,53.7608,19800.0
2014-12-04 12:00:00,72.8,72.83,72.76,72.78,16100.0,53.7608,53.7829,53.7313,53.746,16100.0
2014-12-04 12:05:00,72.79,72.89,72.79,72.89,46900.0,53.7534,53.8273,53.7534,53.8273,46900.0
2014-12-04 12:10:00,72.9,72.97,72.89,72.96,18500.0,53.8346,53.8863,53.8273,53.8789,18500.0
2014-12-04 12:15:00,72.96,73.04,72.95,73.01,135600.0,53.8789,53.938,53.8716,53.9159,135600.0
2014-12-04 12:20:00,73.01,73.03,72.93,72.93,26400.0,53.9159,53.9306,53.8568,53.8568,26400.0
2014-12-04 12:25:00,72.95,73.02,72.93,73.0,15400.0,53.8716,53.9233,53.8568,53.9085,15400.0
2014-12-04 12:30:00,73.01,73.15,72.97,73.1,66000.0,53.9159,54.0193,53.8863,53.9823,66000.0
2014-12-04 12:35:00,73.1,73.1,73.0,73.0,18800.0,53.9823,53.9823,53.9085,53.9085,18800.0
2014-12-04 12:40:00,73.0,73.05,73.0,73.03,15800.0,53.9085,53.9454,53.9085,53.9306,15800.0
2014-12-04 12:45:00,73.03,73.11,73.03,73.08,27800.0,53.9306,53.9897,53.9306,53.9676,27800.0
2014-12-04 12:50:00,73.09,73.09,73.04,73.08,23300.0,53.975,53.975,53.938,53.9676,23300.0
2014-12-04 12:55:00,73.06,73.11,73.01,73.05,56600.0,53.9528,53.9897,53.9159,53.9454,56600.0
2014-12-04 13:00:00,73.04,73.09,72.98,73.09,19600.0,53.938,53.975,53.8937,53.975,19600.0
2014-12-04 13:05:00,73.09,73.11,73.02,73.03,29500.0,53.975,53.9897,53.9233,53.9306,29500.0
2014-12-04 13:10:00,73.03,73.05,73.01,73.04,22400.0,53.9306,53.9454,53.9159,53.938,22400.0
2014-12-04 13:15:00,73.04,73.04,73.02,73.03,16600.0,53.938,53.938,53.9233,53.9306,16600.0
2014-12-04 13:20:00,73.03,73.07,73.02,73.07,15200.0,53.9306,53.9602,53.9233,53.9602,15200.0
2014-12-04 13:25:00,73.07,73.11,73.05,73.11,26600.0,53.9602,53.9897,53.9454,53.9897,26600.0
2014-12-04 13:30:00,73.1,73.1,73.02,73.05,34700.0,53.9823,53.9823,53.9233,53.9454,34700.0
2014-12-04 13:35:00,73.04,73.06,73.01,73.05,18800.0,53.938,53.9528,53.9159,53.9454,18800.0
2014-12-04 13:40:00,73.04,73.06,73.02,73.04,49400.0,53.938,53.9528,53.9233,53.938,49400.0
2014-12-04 13:45:00,73.03,73.07,73.03,73.06,36300.0,53.9306,53.9602,53.9306,53.9528,36300.0
2014-12-04 13:50:00,73.07,73.09,73.04,73.05,12000.0,53.9602,53.975,53.938,53.9454,12000.0
2014-12-04 13:55:00,73.04,73.04,72.97,73.01,28100.0,53.938,53.938,53.8863,53.9159,28100.0
2014-12-04 14:00:00,73.01,73.06,72.98,73.06,32800.0,53.9159,53.9528,53.8937,53.9528,32800.0
2014-12-04 14:05:00,73.06,73.1,73.06,73.1,13400.0,53.9528,53.9823,53.9528,53.9823,13400.0
2014-12-04 14:10:00,73.09,73.11,73.03,73.04,19500.0,53.975,53.9897,53.9306,53.938,19500.0
2014-12-04 14:15:00,73.03,73.07,73.03,73.07,24600.0,53.9306,53.9602,53.9306,53.9602,24600.0
2014-12-04 14:20:00,73.06,73.06,73.0,73.03,16900.0,53.9528,53.9528,53.9085,53.9306,16900.0
2014-12-04 14:25:00,73.03,73.04,73.01,73.03,14000.0,53.9306,53.938,53.9159,53.9306,14000.0
2014-12-04 14:30:00,73.03,73.04,72.97,72.98,61100.0,53.9306,53.938,53.8863,53.8937,61100.0
2014-12-04 14:35:00,72.97,72.97,72.81,72.83,24500.0,53.8863,53.8863,53.7682,53.7829,24500.0
2014-12-04 14:40:00,72.82,72.84,72.79,72.8,27600.0,53.7756,53.7903,53.7534,53.7608,27600.0
2014-12-04 14:45:00,72.79,72.79,72.74,72.75,19900.0,53.7534,53.7534,53.7165,53.7239,19900.0
2014-12-04 14:50:00,72.74,72.85,72.67,72.85,115500.0,53.7165,53.7977,53.6648,53.7977,115500.0
2014-12-04 14:55:00,72.85,72.92,72.85,72.89,42700.0,53.7977,53.8494,53.7977,53.8273,42700.0
2014-12-04 15:00:00,72.88,73.05,72.88,73.05,52800.0,53.8199,53.9454,53.8199,53.9454,52800.0
2014-12-04 15:05:00,73.05,73.06,73.02,73.03,30300.0,53.9454,53.9528,53.9233,53.9306,30300.0
2014-12-04 15:10:00,73.03,73.09,73.0,73.07,57900.0,53.9306,53.975,53.9085,53.9602,57900.0
2014-12-04 15:15:00,73.07,73.08,73.0,73.0,46100.0,53.9602,53.9676,53.9085,53.9085,46100.0
2014-12-04 15:20:00,73.01,73.06,72.99,73.01,105900.0,53.9159,53.9528,53.9011,53.9159,105900.0
2014-12-04 15:25:00,73.0,73.05,73.0,73.05,37500.0,53.9085,53.9454,53.9085,53.9454,37500.0
2014-12-04 15:30:00,73.05,73.09,73.0,73.08,54900.0,53.9454,53.975,53.9085,53.9676,54900.0
2014-12-04 15:35:00,73.09,73.11,73.03,73.03,69800.0,53.975,53.9897,53.9306,53.9306,69800.0
2014-12-04 15:40:00,73.03,73.05,73.0,73.02,125000.0,53.9306,53.9454,53.9085,53.9233,125000.0
2014-12-04 15:45:00,73.03,73.13,73.02,73.1,128500.0,53.9306,54.0045,53.9233,53.9823,128500.0
2014-12-04 15:50:00,73.1,73.15,73.09,73.11,66500.0,53.9823,54.0193,53.975,53.9897,66500.0
2014-12-04 15:55:00,73.1,73.28,73.08,73.27,271700.0,53.9823,54.1153,53.9676,54.1079,271700.0
2014-12-05 09:30:00,73.52,73.52,73.16,73.42,102200.0,54.2925,54.2925,54.0266,54.2186,102200.0
2014-12-05 09:35:00,73.41,73.47,73.37,73.42,54600.0,54.2113,54.2556,54.1817,54.2186,54600.0
2014-12-05 09:40:00,73.43,73.43,73.15,73.18,30800.0,54.226,54.226,54.0193,54.0414,30800.0
2014-12-05 09:45:00,73.2,73.35,73.18,73.34,34200.0,54.0562,54.167,54.0414,54.1596,34200.0
2014-12-05 09:50:00,73.35,73.41,73.27,73.29,41000.0,54.167,54.2113,54.1079,54.1226,41000.0
2014-12-05 09:55:00,73.29,73.29,73.07,73.07,23000.0,54.1226,54.1226,53.9602,53.9602,23000.0
2014-12-05 10:00:00,73.07,73.07,72.96,73.06,124100.0,53.9602,53.9602,53.8789,53.9528,124100.0
2014-12-05 10:05:00,73.05,73.16,72.99,73.08,32300.0,53.9454,54.0266,53.9011,53.9676,32300.0
2014-12-05 10:10:00,73.07,73.14,73.02,73.13,37500.0,53.9602,54.0119,53.9233,54.0045,37500.0
2014-12-05 10:15:00,73.14,73.21,73.07,73.2,27400.0,54.0119,54.0636,53.9602,54.0562,27400.0
2014-12-05 10:20:00,73.2,73.22,73.09,73.09,20200.0,54.0562,54.071,53.975,53.975,20200.0
2014-12-05 10:25:00,73.07,73.13,72.99,73.01,26500.0,53.9602,54.0045,53.9011,53.9159,26500.0
2014-12-05 10:30:00,73.0,73.05,72.88,72.9,13900.0,53.9085,53.9454,53.8199,53.8346,13900.0
2014-12-05 10:35:00,72.9,72.97,72.9,72.94,38500.0,53.8346,53.8863,53.8346,53.8642,38500.0
2014-12-05 10:40:00,72.94,73.0,72.93,73.0,34200.0,53.8642,53.9085,53.8568,53.9085,34200.0
2014-12-05 10:45:00,73.0,73.04,72.97,73.04,20900.0,53.9085,53.938,53.8863,53.938,20900.0
2014-12-05 10:50:00,73.05,73.05,72.93,72.98,28200.0,53.9454,53.9454,53.8568,53.8937,28200.0
2014-12-05 10:55:00,72.98,73.0,72.96,72.99,18400.0,53.8937,53.9085,53.8789,53.9011,18400.0
2014-12-05 11:00:00,72.97,73.01,72.95,72.98,17300.0,53.8863,53.9159,53.8716,53.8937,17300.0
2014-12-05 11:05:00,72.99,73.01,72.98,73.0,20500.0,53.9011,53.9159,53.8937,53.9085,20500.0
2014-12-05 11:10:00,72.99,73.03,72.99,73.01,18700.0,53.9011,53.9306,53.9011,53.9159,18700.0
2014-12-05 11:15:00,73.02,73.12,73.0,73.1,15400.0,53.9233,53.9971,53.9085,53.9823,15400.0
2014-12-05 11:20:00,73.1,73.18,73.05,73.13,20400.0,53.9823,54.0414,53.9454,54.0045,20400.0
2014-12-05 11:25:00,73.13,73.13,73.03,73.06,21700.0,54.0045,54.0045,53.9306,53.9528,21700.0
2014-12-05 11:30:00,73.07,73.09,73.0,73.0,19200.0,53.9602,53.975,53.9085,53.9085,19200.0
2014-12-05 11:35:00,73.01,73.05,73.0,73.02,15900.0,53.9159,53.9454,53.9085,53.9233,15900.0
2014-12-05 11:40:00,73.01,73.11,72.99,73.09,80400.0,53.9159,53.9897,53.9011,53.975,80400.0
2014-12-05 11:45:00,73.09,73.13,73.08,73.12,14300.0,53.975,54.0045,53.9676,53.9971,14300.0
2014-12-05 11:50:00,73.12,73.19,73.12,73.18,20600.0,53.9971,54.0488,53.9971,54.0414,20600.0
2014-12-05 11:55:00,73.19,73.28,73.18,73.25,139900.0,54.0488,54.1153,54.0414,54.0931,139900.0
2014-12-05 12:00:00,73.25,73.31,73.25,73.3,29700.0,54.0931,54.1374,54.0931,54.13,29700.0
2014-12-05 12:05:00,73.3,73.3,73.21,73.25,28000.0,54.13,54.13,54.0636,54.0931,28000.0
2014-12-05 12:10:00,73.25,73.36,73.24,73.35,34300.0,54.0931,54.1743,54.0857,54.167,34300.0
2014-12-05 12:15:00,73.34,73.47,73.32,73.46,104300.0,54.1596,54.2556,54.1448,54.2482,104300.0
2014-12-05 12:20:00,73.46,73.47,73.27,73.27,52900.0,54.2482,54.2556,54.1079,54.1079,52900.0
2014-12-05 12:25:00,73.26,73.34,73.24,73.28,36000.0,54.1005,54.1596,54.0857,54.1153,36000.0
2014-12-05 12:30:00,73.27,73.4,73.26,73.36,68900.0,54.1079,54.2039,54.1005,54.1743,68900.0
2014-12-05 12:35:00,73.35,73.41,73.3,73.3,60600.0,54.167,54.2113,54.13,54.13,60600.0
2014-12-05 12:40:00,73.31,73.36,73.28,73.33,53600.0,54.1374,54.1743,54.1153,54.1522,53600.0
2014-12-05 12:45:00,73.34,73.42,73.31,73.35,31800.0,54.1596,54.2186,54.1374,54.167,31800.0
2014-12-05 12:50:00,73.35,73.35,73.29,73.3,8100.0,54.167,54.167,54.1226,54.13,8100.0
2014-12-05 12:55:00,73.3,73.31,73.27,73.31,6300.0,54.13,54.1374,54.1079,54.1374,6300.0
2014-12-05 13:00:00,73.31,73.31,73.24,73.31,23800.0,54.1374,54.1374,54.0857,54.1374,23800.0
2014-12-05 13:05:00,73.31,73.41,73.31,73.35,53400.0,54.1374,54.2113,54.1374,54.167,53400.0
2014-12-05 13:10:00,73.35,73.39,73.34,73.38,13700.0,54.167,54.1965,54.1596,54.1891,13700.0
2014-12-05 13:15:00,73.39,73.4,73.37,73.37,7400.0,54.1965,54.2039,54.1817,54.1817,7400.0
2014-12-05 13:20:00,73.38,73.44,73.36,73.43,22300.0,54.1891,54.2334,54.1743,54.226,22300.0
2014-12-05 13:25:00,73.44,73.46,73.41,73.45,13500.0,54.2334,54.2482,54.2113,54.2408,13500.0
2014-12-05 13:30:00,73.45,73.52,73.44,73.52,35200.0,54.2408,54.2925,54.2334,54.2925,35200.0
2014-12-05 13:35:00,73.52,73.59,73.5,73.51,26600.0,54.2925,54.3442,54.2777,54.2851,26600.0
2014-12-05 13:40:00,73.51,73.57,73.5,73.54,15900.0,54.2851,54.3294,54.2777,54.3073,15900.0
2014-12-05 13:45:00,73.53,73.6,73.53,73.53,18300.0,54.2999,54.3516,54.2999,54.2999,18300.0
2014-12-05 13:50:00,73.53,73.56,73.51,73.55,20100.0,54.2999,54.322,54.2851,54.3146,20100.0
2014-12-05 13:55:00,73.56,73.59,73.53,73.54,16500.0,54.322,54.3442,54.2999,54.3073,16500.0
2014-12-05 14:00:00,73.54,73.54,73.5,73.51,21700.0,54.3073,54.3073,54.2777,54.2851,21700.0
2014-12-05 14:05:00,73.51,73.55,73.47,73.5,18200.0,54.2851,54.3146,54.2556,54.2777,18200.0
2014-12-05 14:10:00,73.49,73.49,73.44,73.47,27900.0,54.2703,54.2703,54.2334,54.2556,27900.0
2014-12-05 14:15:00,73.47,73.52,73.45,73.49,36600.0,54.2556,54.2925,54.2408,54.2703,36600.0
2014-12-05 14:20:00,73.48,73.52,73.45,73.52,24300.0,54.263,54.2925,54.2408,54.2925,24300.0
2014-12-05 14:25:00,73.52,73.56,73.51,73.53,35400.0,54.2925,54.322,54.2851,54.2999,35400.0
2014-12-05 14:30:00,73.55,73.56,73.47,73.51,103800.0,54.3146,54.322,54.2556,54.2851,103800.0
2014-12-05 14:35:00,73.51,73.56,73.51,73.53,40300.0,54.2851,54.322,54.2851,54.2999,40300.0
2014-12-05 14:40:00,73.53,73.56,73.52,73.54,46300.0,54.2999,54.322,54.2925,54.3073,46300.0
2014-12-05 14:45:00,73.55,73.58,73.51,73.56,36000.0,54.3146,54.3368,54.2851,54.322,36000.0
2014-12-05 14:50:00,73.55,73.58,73.55,73.57,34500.0,54.3146,54.3368,54.3146,54.3294,34500.0
2014-12-05 14:55:00,73.57,73.57,73.46,73.46,29800.0,54.3294,54.3294,54.2482,54.2482,29800.0
2014-12-05 15:00:00,73.46,73.5,73.41,73.5,55300.0,54.2482,54.2777,54.2113,54.2777,55300.0
2014-12-05 15:05:00,73.51,73.54,73.45,73.47,26800.0,54.2851,54.3073,54.2408,54.2556,26800.0
2014-12-05 15:10:00,73.47,73.5,73.45,73.47,35400.0,54.2556,54.2777,54.2408,54.2556,35400.0
2014-12-05 15:15:00,73.47,73.54,73.45,73.52,33300.0,54.2556,54.3073,54.2408,54.2925,33300.0
2014-12-05 15:20:00,73.53,73.56,73.49,73.54,45900.0,54.2999,54.322,54.2703,54.3073,45900.0
2014-12-05 15:25:00,73.53,73.53,73.45,73.47,38500.0,54.2999,54.2999,54.2408,54.2556,38500.0
2014-12-05 15:30:00,73.47,73.47,73.4,73.41,51900.0,54.2556,54.2556,54.2039,54.2113,51900.0
2014-12-05 15:35:00,73.41,73.45,73.39,73.42,76100.0,54.2113,54.2408,54.1965,54.2186,76100.0
2014-12-05 15:40:00,73.42,73.45,73.4,73.41,41200.0,54.2186,54.2408,54.2039,54.2113,41200.0
2014-12-05 15:45:00,73.41,73.47,73.34,73.43,105700.0,54.2113,54.2556,54.1596,54.226,105700.0
2014-12-05 15:50:00,73.43,73.53,73.43,73.5,108500.0,54.226,54.2999,54.226,54.2777,108500.0
2014-12-05 15:55:00,73.51,73.71,73.5,73.71,307800.0,54.2851,54.4328,54.2777,54.4328,307800.0
2014-12-08 09:30:00,73.5,73.7,73.24,73.49,132300.0,54.2777,54.4254,54.0857,54.2703,132300.0
2014-12-08 09:35:00,73.52,73.68,73.35,73.45,67300.0,54.2925,54.4106,54.167,54.2408,67300.0
2014-12-08 09:40:00,73.46,73.51,73.31,73.37,85200.0,54.2482,54.2851,54.1374,54.1817,85200.0
2014-12-08 09:45:00,73.36,73.65,73.36,73.5,41800.0,54.1743,54.3885,54.1743,54.2777,41800.0
2014-12-08 09:50:00,73.51,73.52,73.43,73.5,23700.0,54.2851,54.2925,54.226,54.2777,23700.0
2014-12-08 09:55:00,73.51,73.56,73.47,73.53,38800.0,54.2851,54.322,54.2556,54.2999,38800.0
2014-12-08 10:00:00,73.54,73.68,73.53,73.67,34900.0,54.3073,54.4106,54.2999,54.4033,34900.0
2014-12-08 10:05:00,73.66,73.79,73.5,73.69,131700.0,54.3959,54.4919,54.2777,54.418,131700.0
2014-12-08 10:10:00,73.69,73.72,73.65,73.65,29000.0,54.418,54.4402,54.3885,54.3885,29000.0
2014-12-08 10:15:00,73.64,73.65,73.53,73.56,13100.0,54.3811,54.3885,54.2999,54.322,13100.0
2014-12-08 10:20:00,73.56,73.64,73.53,73.56,53200.0,54.322,54.3811,54.2999,54.322,53200.0
2014-12-08 10:25:00,73.57,73.71,73.57,73.7,23000.0,54.3294,54.4328,54.3294,54.4254,23000.0
2014-12-08 10:30:00,73.71,73.8,73.67,73.78,35100.0,54.4328,54.4993,54.4033,54.4845,35100.0
2014-12-08 10:35:00,73.79,73.84,73.66,73.66,34300.0,54.4919,54.5288,54.3959,54.3959,34300.0
2014-12-08 10:40:00,73.67,73.72,73.63,73.64,17300.0,54.4033,54.4402,54.3737,54.3811,17300.0
2014-12-08 10:45:00,73.64,73.73,73.62,73.62,18200.0,54.3811,54.4476,54.3663,54.3663,18200.0
2014-12-08 10:50:00,73.62,73.73,73.59,73.72,30300.0,54.3663,54.4476,54.3442,54.4402,30300.0
2014-12-08 10:55:00,73.72,73.81,73.71,73.73,35000.0,54.4402,54.5067,54.4328,54.4476,35000.0
2014-12-08 11:00:00,73.73,73.78,73.7,73.78,16100.0,54.4476,54.4845,54.4254,54.4845,16100.0
2014-12-08 11:05:00,73.77,74.1,73.76,74.02,116200.0,54.4771,54.7208,54.4697,54.6617,116200.0
2014-12-08 11:10:00,74.02,74.02,73.9,73.98,79000.0,54.6617,54.6617,54.5731,54.6322,79000.0
2014-12-08 11:15:00,73.97,73.97,73.8,73.92,27100.0,54.6248,54.6248,54.4993,54.5879,27100.0
2014-12-08 11:20:00,73.94,73.98,73.83,73.87,13300.0,54.6027,54.6322,54.5214,54.551,13300.0
2014-12-08 11:25:00,73.88,73.96,73.75,73.75,46300.0,54.5583,54.6174,54.4623,54.4623,46300.0
2014-12-08 11:30:00,73.76,73.79,73.63,73.64,26100.0,54.4697,54.4919,54.3737,54.3811,26100.0
2014-12-08 11:35:00,73.64,73.67,73.6,73.62,26900.0,54.3811,54.4033,54.3516,54.3663,26900.0
2014-12-08 11:40:00,73.62,73.65,73.58,73.58,16000.0,54.3663,54.3885,54.3368,54.3368,16000.0
2014-12-08 11:45:00,73.58,73.68,73.57,73.67,36300.0,54.3368,54.4106,54.3294,54.4033,36300.0
2014-12-08 11:50:00,73.67,73.73,73.65,73.73,25200.0,54.4033,54.4476,54.3885,54.4476,25200.0
2014-12-08 11:55:00,73.72,73.72,73.63,73.63,12900.0,54.4402,54.4402,54.3737,54.3737,12900.0
2014-12-08 12:00:00,73.62,73.63,73.56,73.6,31100.0,54.3663,54.3737,54.322,54.3516,31100.0
2014-12-08 12:05:00,73.6,73.66,73.6,73.61,18400.0,54.3516,54.3959,54.3516,54.359,18400.0
2014-12-08 12:10:00,73.58,73.59,73.5,73.52,36200.0,54.3368,54.3442,54.2777,54.2925,36200.0
2014-12-08 12:15:00,73.52,73.57,73.5,73.55,82100.0,54.2925,54.3294,54.2777,54.3146,82100.0
2014-12-08 12:20:00,73.55,73.6,73.49,73.56,59800.0,54.3146,54.3516,54.2703,54.322,59800.0
2014-12-08 12:25:00,73.54,73.6,73.54,73.59,30100.0,54.3073,54.3516,54.3073,54.3442,30100.0
2014-12-08 12:30:00,73.59,73.62,73.54,73.57,29200.0,54.3442,54.3663,54.3073,54.3294,29200.0
2014-12-08 12:35:00,73.56,73.58,73.53,73.57,18100.0,54.322,54.3368,54.2999,54.3294,18100.0
2014-12-08 12:40:00,73.56,73.6,73.56,73.6,11100.0,54.322,54.3516,54.322,54.3516,11100.0
2014-12-08 12:45:00,73.6,73.6,73.54,73.55,10900.0,54.3516,54.3516,54.3073,54.3146,10900.0
2014-12-08 12:50:00,73.54,73.58,73.51,73.52,13000.0,54.3073,54.3368,54.2851,54.2925,13000.0
2014-12-08 12:55:00,73.53,73.53,73.46,73.48,17900.0,54.2999,54.2999,54.2482,54.263,17900.0
2014-12-08 13:00:00,73.48,73.6,73.47,73.56,44500.0,54.263,54.3516,54.2556,54.322,44500.0
2014-12-08 13:05:00,73.55,73.58,73.52,73.58,20700.0,54.3146,54.3368,54.2925,54.3368,20700.0
2014-12-08 13:10:00,73.58,73.62,73.57,73.58,51300.0,54.3368,54.3663,54.3294,54.3368,51300.0
2014-12-08 13:15:00,73.58,73.58,73.53,73.55,17800.0,54.3368,54.3368,54.2999,54.3146,17800.0
2014-12-08 13:20:00,73.54,73.58,73.48,73.54,30500.0,54.3073,54.3368,54.263,54.3073,30500.0
2014-12-08 13:25:00,73.53,73.56,73.52,73.54,23400.0,54.2999,54.322,54.2925,54.3073,23400.0
2014-12-08 13:30:00,73.55,73.55,73.48,73.48,28800.0,54.3146,54.3146,54.263,54.263,28800.0
2014-12-08 13:35:00,73.48,73.5,73.45,73.45,63200.0,54.263,54.2777,54.2408,54.2408,63200.0
2014-12-08 13:40:00,73.44,73.45,73.31,73.34,27300.0,54.2334,54.2408,54.1374,54.1596,27300.0
2014-12-08 13:45:00,73.33,73.43,73.3,73.41,18900.0,54.1522,54.226,54.13,54.2113,18900.0
2014-12-08 13:50:00,73.42,73.56,73.4,73.55,74700.0,54.2186,54.322,54.2039,54.3146,74700.0
2014-12-08 13:55:00,73.56,73.62,73.54,73.58,51400.0,54.322,54.3663,54.3073,54.3368,51400.0
2014-12-08 14:00:00,73.58,73.59,73.52,73.55,36100.0,54.3368,54.3442,54.2925,54.3146,36100.0
2014-12-08 14:05:00,73.55,73.62,73.47,73.61,67900.0,54.3146,54.3663,54.2556,54.359,67900.0
2014-12-08 14:10:00,73.6,73.62,73.58,73.62,24000.0,54.3516,54.3663,54.3368,54.3663,24000.0
2014-12-08 14:15:00,73.62,73.69,73.59,73.69,26600.0,54.3663,54.418,54.3442,54.418,26600.0
2014-12-08 14:20:00,73.68,73.77,73.65,73.77,26100.0,54.4106,54.4771,54.3885,54.4771,26100.0
2014-12-08 14:25:00,73.78,73.82,73.74,73.82,23500.0,54.4845,54.514,54.455,54.514,23500.0
2014-12-08 14:30:00,73.81,73.81,73.71,73.71,47100.0,54.5067,54.5067,54.4328,54.4328,47100.0
2014-12-08 14:35:00,73.71,73.85,73.71,73.77,18100.0,54.4328,54.5362,54.4328,54.4771,18100.0
2014-12-08 14:40:00,73.75,73.84,73.75,73.8,22700.0,54.4623,54.5288,54.4623,54.4993,22700.0
2014-12-08 14:45:00,73.79,73.82,73.76,73.78,22800.0,54.4919,54.514,54.4697,54.4845,22800.0
2014-12-08 14:50:00,73.78,73.79,73.74,73.78,19700.0,54.4845,54.4919,54.455,54.4845,19700.0
2014-12-08 14:55:00,73.77,73.77,73.71,73.73,24300.0,54.4771,54.4771,54.4328,54.4476,24300.0
2014-12-08 15:00:00,73.73,73.8,73.73,73.75,29400.0,54.4476,54.4993,54.4476,54.4623,29400.0
2014-12-08 15:05:00,73.75,73.79,73.74,73.77,23500.0,54.4623,54.4919,54.455,54.4771,23500.0
2014-12-08 15:10:00,73.77,73.79,73.75,73.78,19900.0,54.4771,54.4919,54.4623,54.4845,19900.0
2014-12-08 15:15:00,73.79,73.84,73.74,73.78,44100.0,54.4919,54.5288,54.455,54.4845,44100.0
2014-12-08 15:20:00,73.77,73.86,73.74,73.75,34700.0,54.4771,54.5436,54.455,54.4623,34700.0
2014-12-08 15:25:00,73.76,73.84,73.75,73.79,41200.0,54.4697,54.5288,54.4623,54.4919,41200.0
2014-12-08 15:30:00,73.79,73.81,73.75,73.79,40600.0,54.4919,54.5067,54.4623,54.4919,40600.0
2014-12-08 15:35:00,73.78,73.8,73.75,73.75,64400.0,54.4845,54.4993,54.4623,54.4623,64400.0
2014-12-08 15:40:00,73.75,73.81,73.72,73.75,92900.0,54.4623,54.5067,54.4402,54.4623,92900.0
2014-12-08 15:45:00,73.75,73.75,73.66,73.68,163500.0,54.4623,54.4623,54.3959,54.4106,163500.0
2014-12-08 15:50:00,73.68,73.76,73.68,73.74,108300.0,54.4106,54.4697,54.4106,54.455,108300.0
2014-12-08 15:55:00,73.74,73.82,73.73,73.81,288300.0,54.455,54.514,54.4476,54.5067,288300.0
2014-12-09 09:30:00,72.65,73.45,72.4,73.0,134000.0,53.65,54.2408,53.4654,53.9085,134000.0
2014-12-09 09:35:00,73.0,73.22,72.95,73.2,40200.0,53.9085,54.071,53.8716,54.0562,40200.0
2014-12-09 09:40:00,73.18,73.41,73.12,73.2,47100.0,54.0414,54.2113,53.9971,54.0562,47100.0
2014-12-09 09:45:00,73.22,73.22,72.91,73.18,57600.0,54.071,54.071,53.842,54.0414,57600.0
2014-12-09 09:50:00,73.17,73.19,73.0,73.04,47900.0,54.034,54.0488,53.9085,53.938,47900.0
2014-12-09 09:55:00,73.05,73.17,73.04,73.16,15300.0,53.9454,54.034,53.938,54.0266,15300.0
2014-12-09 10:00:00,73.16,73.31,73.12,73.17,34300.0,54.0266,54.1374,53.9971,54.034,34300.0
2014-12-09 10:05:00,73.17,73.17,73.06,73.13,30100.0,54.034,54.034,53.9528,54.0045,30100.0
2014-12-09 10:10:00,73.17,73.3,73.15,73.3,45700.0,54.034,54.13,54.0193,54.13,45700.0
2014-12-09 10:15:00,73.3,73.34,73.26,73.28,26600.0,54.13,54.1596,54.1005,54.1153,26600.0
2014-12-09 10:20:00,73.27,73.31,73.23,73.29,36200.0,54.1079,54.1374,54.0783,54.1226,36200.0
2014-12-09 10:25:00,73.29,73.32,73.27,73.3,37600.0,54.1226,54.1448,54.1079,54.13,37600.0
2014-12-09 10:30:00,73.31,73.31,73.05,73.1,85500.0,54.1374,54.1374,53.9454,53.9823,85500.0
2014-12-09 10:35:00,73.1,73.27,73.1,73.25,38900.0,53.9823,54.1079,53.9823,54.0931,38900.0
2014-12-09 10:40:00,73.26,73.29,73.21,73.27,34700.0,54.1005,54.1226,54.0636,54.1079,34700.0
2014-12-09 10:45:00,73.26,73.39,73.24,73.38,42000.0,54.1005,54.1965,54.0857,54.1891,42000.0
2014-12-09 10:50:00,73.38,73.38,73.29,73.33,99300.0,54.1891,54.1891,54.1226,54.1522,99300.0
2014-12-09 10:55:00,73.33,73.41,73.2,73.23,35800.0,54.1522,54.2113,54.0562,54.0783,35800.0
2014-12-09 11:00:00,73.24,73.25,72.99,72.99,36400.0,54.0857,54.0931,53.9011,53.9011,36400.0
2014-12-09 11:05:00,72.98,72.98,72.77,72.84,53600.0,53.8937,53.8937,53.7386,53.7903,53600.0
2014-12-09 11:10:00,72.82,72.85,72.8,72.83,31400.0,53.7756,53.7977,53.7608,53.7829,31400.0
2014-12-09 11:15:00,72.85,73.0,72.85,73.0,42400.0,53.7977,53.9085,53.7977,53.9085,42400.0
2014-12-09 11:20:00,73.0,73.09,72.99,73.08,22800.0,53.9085,53.975,53.9011,53.9676,22800.0
2014-12-09 11:25:00,73.09,73.27,73.09,73.2,47100.0,53.975,54.1079,53.975,54.0562,47100.0
2014-12-09 11:30:00,73.2,73.26,73.15,73.21,31500.0,54.0562,54.1005,54.0193,54.0636,31500.0
2014-12-09 11:35:00,73.2,73.36,73.19,73.34,18500.0,54.0562,54.1743,54.0488,54.1596,18500.0
2014-12-09 11:40:00,73.35,73.37,73.3,73.32,18600.0,54.167,54.1817,54.13,54.1448,18600.0
2014-12-09 11:45:00,73.32,73.32,73.23,73.31,16100.0,54.1448,54.1448,54.0783,54.1374,16100.0
2014-12-09 11:50:00,73.33,73.36,73.31,73.34,18900.0,54.1522,54.1743,54.1374,54.1596,18900.0
2014-12-09 11:55:00,73.34,73.41,73.34,73.38,12200.0,54.1596,54.2113,54.1596,54.1891,12200.0
2014-12-09 12:00:00,73.38,73.39,73.23,73.23,32700.0,54.1891,54.1965,54.0783,54.0783,32700.0
2014-12-09 12:05:00,73.23,73.29,73.2,73.28,34300.0,54.0783,54.1226,54.0562,54.1153,34300.0
2014-12-09 12:10:00,73.3,73.3,73.19,73.23,17600.0,54.13,54.13,54.0488,54.0783,17600.0
2014-12-09 12:15:00,73.23,73.26,73.14,73.17,16400.0,54.0783,54.1005,54.0119,54.034,16400.0
2014-12-09 12:20:00,73.18,73.24,73.17,73.19,13200.0,54.0414,54.0857,54.034,54.0488,13200.0
2014-12-09 12:25:00,73.19,73.35,73.19,73.34,14400.0,54.0488,54.167,54.0488,54.1596,14400.0
2014-12-09 12:30:00,73.35,73.35,73.29,73.34,12600.0,54.167,54.167,54.1226,54.1596,12600.0
2014-12-09 12:35:00,73.35,73.37,73.28,73.34,35500.0,54.167,54.1817,54.1153,54.1596,35500.0
2014-12-09 12:40:00,73.34,73.36,73.3,73.31,13800.0,54.1596,54.1743,54.13,54.1374,13800.0
2014-12-09 12:45:00,73.32,73.33,73.24,73.26,15500.0,54.1448,54.1522,54.0857,54.1005,15500.0
2014-12-09 12:50:00,73.26,73.31,73.23,73.23,30200.0,54.1005,54.1374,54.0783,54.0783,30200.0
2014-12-09 12:55:00,73.23,73.34,73.22,73.34,17300.0,54.0783,54.1596,54.071,54.1596,17300.0
2014-12-09 13:00:00,73.35,73.36,73.27,73.31,19400.0,54.167,54.1743,54.1079,54.1374,19400.0
2014-12-09 13:05:00,73.3,73.38,73.3,73.38,12600.0,54.13,54.1891,54.13,54.1891,12600.0
2014-12-09 13:10:00,73.38,73.48,73.38,73.38,30700.0,54.1891,54.263,54.1891,54.1891,30700.0
2014-12-09 13:15:00,73.38,73.43,73.37,73.42,32500.0,54.1891,54.226,54.1817,54.2186,32500.0
2014-12-09 13:20:00,73.42,73.53,73.4,73.42,47600.0,54.2186,54.2999,54.2039,54.2186,47600.0
2014-12-09 13:25:00,73.42,73.47,73.41,73.44,12300.0,54.2186,54.2556,54.2113,54.2334,12300.0
2014-12-09 13:30:00,73.46,73.54,73.43,73.53,28800.0,54.2482,54.3073,54.226,54.2999,28800.0
2014-12-09 13:35:00,73.53,73.56,73.51,73.55,19900.0,54.2999,54.322,54.2851,54.3146,19900.0
2014-12-09 13:40:00,73.54,73.57,73.5,73.52,17000.0,54.3073,54.3294,54.2777,54.2925,17000.0
2014-12-09 13:45:00,73.52,73.53,73.4,73.43,40500.0,54.2925,54.2999,54.2039,54.226,40500.0
2014-12-09 13:50:00,73.44,73.49,73.34,73.38,43200.0,54.2334,54.2703,54.1596,54.1891,43200.0
2014-12-09 13:55:00,73.38,73.4,73.35,73.37,21500.0,54.1891,54.2039,54.167,54.1817,21500.0
2014-12-09 14:00:00,73.38,73.39,73.34,73.34,17400.0,54.1891,54.1965,54.1596,54.1596,17400.0
2014-12-09 14:05:00,73.34,73.4,73.33,73.39,27300.0,54.1596,54.2039,54.1522,54.1965,27300.0
2014-12-09 14:10:00,73.4,73.41,73.32,73.32,17100.0,54.2039,54.2113,54.1448,54.1448,17100.0
2014-12-09 14:15:00,73.34,73.35,73.2,73.24,37500.0,54.1596,54.167,54.0562,54.0857,37500.0
2014-12-09 14:20:00,73.24,73.33,73.23,73.33,14100.0,54.0857,54.1522,54.0783,54.1522,14100.0
2014-12-09 14:25:00,73.34,73.37,73.3,73.31,29700.0,54.1596,54.1817,54.13,54.1374,29700.0
2014-12-09 14:30:00,73.32,73.32,73.18,73.18,22700.0,54.1448,54.1448,54.0414,54.0414,22700.0
2014-12-09 14:35:00,73.18,73.26,73.18,73.26,14300.0,54.0414,54.1005,54.0414,54.1005,14300.0
2014-12-09 14:40:00,73.26,73.31,73.21,73.31,18800.0,54.1005,54.1374,54.0636,54.1374,18800.0
2014-12-09 14:45:00,73.3,73.33,73.27,73.27,23500.0,54.13,54.1522,54.1079,54.1079,23500.0
2014-12-09 14:50:00,73.29,73.3,73.17,73.2,23000.0,54.1226,54.13,54.034,54.0562,23000.0
2014-12-09 14:55:00,73.21,73.21,73.16,73.2,30300.0,54.0636,54.0636,54.0266,54.0562,30300.0
2014-12-09 15:00:00,73.21,73.28,73.21,73.23,58500.0,54.0636,54.1153,54.0636,54.0783,58500.0
2014-12-09 15:05:00,73.23,73.25,73.09,73.15,47300.0,54.0783,54.0931,53.975,54.0193,47300.0
2014-12-09 15:10:00,73.15,73.19,73.08,73.11,34000.0,54.0193,54.0488,53.9676,53.9897,34000.0
2014-12-09 15:15:00,73.1,73.24,73.09,73.22,42600.0,53.9823,54.0857,53.975,54.071,42600.0
2014-12-09 15:20:00,73.23,73.28,73.21,73.27,24800.0,54.0783,54.1153,54.0636,54.1079,24800.0
2014-12-09 15:25:00,73.26,73.29,73.23,73.25,30800.0,54.1005,54.1226,54.0783,54.0931,30800.0
2014-12-09 15:30:00,73.25,73.25,73.18,73.22,38800.0,54.0931,54.0931,54.0414,54.071,38800.0
2014-12-09 15:35:00,73.22,73.31,73.22,73.31,30500.0,54.071,54.1374,54.071,54.1374,30500.0
2014-12-09 15:40:00,73.31,73.43,73.3,73.4,69000.0,54.1374,54.226,54.13,54.2039,69000.0
2014-12-09 15:45:00,73.39,73.5,73.39,73.5,81900.0,54.1965,54.2777,54.1965,54.2777,81900.0
2014-12-09 15:50:00,73.49,73.51,73.41,73.48,86800.0,54.2703,54.2851,54.2113,54.263,86800.0
2014-12-09 15:55:00,73.48,73.63,73.48,73.59,210900.0,54.263,54.3737,54.263,54.3442,210900.0
2014-12-10 09:30:00,73.3,73.98,73.29,73.89,171800.0,54.13,54.6322,54.1226,54.5657,171800.0
2014-12-10 09:35:00,73.9,73.95,73.51,73.71,54300.0,54.5731,54.61,54.2851,54.4328,54300.0
2014-12-10 09:40:00,73.72,73.96,73.69,73.86,144500.0,54.4402,54.6174,54.418,54.5436,144500.0
2014-12-10 09:45:00,73.84,74.19,73.81,74.03,101200.0,54.5288,54.7873,54.5067,54.6691,101200.0
2014-12-10 09:50:00,74.03,74.12,74.0,74.12,37400.0,54.6691,54.7356,54.647,54.7356,37400.0
2014-12-10 09:55:00,74.13,74.15,73.98,74.02,77000.0,54.743,54.7577,54.6322,54.6617,77000.0
2014-12-10 10:00:00,74.02,74.02,73.79,73.85,94100.0,54.6617,54.6617,54.4919,54.5362,94100.0
2014-12-10 10:05:00,73.86,73.96,73.83,73.9,72900.0,54.5436,54.6174,54.5214,54.5731,72900.0
2014-12-10 10:10:00,73.87,73.98,73.73,73.96,82800.0,54.551,54.6322,54.4476,54.6174,82800.0
2014-12-10 10:15:00,73.96,73.99,73.84,73.9,46800.0,54.6174,54.6396,54.5288,54.5731,46800.0
2014-12-10 10:20:00,73.9,73.96,73.81,73.83,32700.0,54.5731,54.6174,54.5067,54.5214,32700.0
2014-12-10 10:25:00,73.83,73.87,73.76,73.87,56100.0,54.5214,54.551,54.4697,54.551,56100.0
2014-12-10 10:30:00,73.87,73.94,73.83,73.89,65900.0,54.551,54.6027,54.5214,54.5657,65900.0
2014-12-10 10:35:00,73.89,73.91,73.82,73.87,39400.0,54.5657,54.5805,54.514,54.551,39400.0
2014-12-10 10:40:00,73.86,73.88,73.8,73.8,27200.0,54.5436,54.5583,54.4993,54.4993,27200.0
2014-12-10 10:45:00,73.8,73.93,73.8,73.8,23100.0,54.4993,54.5953,54.4993,54.4993,23100.0
2014-12-10 10:50:00,73.8,73.83,73.68,73.79,45700.0,54.4993,54.5214,54.4106,54.4919,45700.0
2014-12-10 10:55:00,73.8,73.86,73.74,73.85,56100.0,54.4993,54.5436,54.455,54.5362,56100.0
2014-12-10 11:00:00,73.87,73.87,73.79,73.8,19200.0,54.551,54.551,54.4919,54.4993,19200.0
2014-12-10 11:05:00,73.8,73.81,73.71,73.72,41500.0,54.4993,54.5067,54.4328,54.4402,41500.0
2014-12-10 11:10:00,73.71,73.81,73.7,73.79,32200.0,54.4328,54.5067,54.4254,54.4919,32200.0
2014-12-10 11:15:00,73.78,73.82,73.66,73.67,30700.0,54.4845,54.514,54.3959,54.4033,30700.0
2014-12-10 11:20:00,73.67,73.68,73.6,73.68,41700.0,54.4033,54.4106,54.3516,54.4106,41700.0
2014-12-10 11:25:00,73.67,73.74,73.66,73.69,61500.0,54.4033,54.455,54.3959,54.418,61500.0
2014-12-10 11:30:00,73.69,73.72,73.55,73.59,29400.0,54.418,54.4402,54.3146,54.3442,29400.0
2014-12-10 11:35:00,73.59,73.59,73.47,73.57,25600.0,54.3442,54.3442,54.2556,54.3294,25600.0
2014-12-10 11:40:00,73.56,73.68,73.56,73.6,31400.0,54.322,54.4106,54.322,54.3516,31400.0
2014-12-10 11:45:00,73.61,73.74,73.6,73.73,19100.0,54.359,54.455,54.3516,54.4476,19100.0
2014-12-10 11:50:00,73.74,73.91,73.74,73.87,18200.0,54.455,54.5805,54.455,54.551,18200.0
2014-12-10 11:55:00,73.88,73.89,73.77,73.88,27700.0,54.5583,54.5657,54.4771,54.5583,27700.0
2014-12-10 12:00:00,73.88,73.9,73.85,73.88,22500.0,54.5583,54.5731,54.5362,54.5583,22500.0
2014-12-10 12:05:00,73.88,73.98,73.88,73.96,15500.0,54.5583,54.6322,54.5583,54.6174,15500.0
2014-12-10 12:10:00,73.94,74.0,73.92,73.96,30900.0,54.6027,54.647,54.5879,54.6174,30900.0
2014-12-10 12:15:00,73.96,73.96,73.81,73.81,21600.0,54.6174,54.6174,54.5067,54.5067,21600.0
2014-12-10 12:20:00,73.8,73.86,73.76,73.84,26600.0,54.4993,54.5436,54.4697,54.5288,26600.0
2014-12-10 12:25:00,73.83,73.85,73.74,73.85,35300.0,54.5214,54.5362,54.455,54.5362,35300.0
2014-12-10 12:30:00,73.85,73.87,73.77,73.83,29200.0,54.5362,54.551,54.4771,54.5214,29200.0
2014-12-10 12:35:00,73.84,73.86,73.81,73.81,27300.0,54.5288,54.5436,54.5067,54.5067,27300.0
2014-12-10 12:40:00,73.81,73.9,73.81,73.89,15400.0,54.5067,54.5731,54.5067,54.5657,15400.0
2014-12-10 12:45:00,73.89,73.95,73.89,73.89,14200.0,54.5657,54.61,54.5657,54.5657,14200.0
2014-12-10 12:50:00,73.9,73.94,73.89,73.91,21000.0,54.5731,54.6027,54.5657,54.5805,21000.0
2014-12-10 12:55:00,73.9,73.93,73.89,73.92,39300.0,54.5731,54.5953,54.5657,54.5879,39300.0
2014-12-10 13:00:00,73.91,73.94,73.89,73.9,18500.0,54.5805,54.6027,54.5657,54.5731,18500.0
2014-12-10 13:05:00,73.9,73.95,73.86,73.87,23700.0,54.5731,54.61,54.5436,54.551,23700.0
2014-12-10 13:10:00,73.86,73.89,73.84,73.89,21700.0,54.5436,54.5657,54.5288,54.5657,21700.0
2014-12-10 13:15:00,73.9,73.9,73.81,73.82,21300.0,54.5731,54.5731,54.5067,54.514,21300.0
2014-12-10 13:20:00,73.81,73.84,73.75,73.76,29000.0,54.5067,54.5288,54.4623,54.4697,29000.0
2014-12-10 13:25:00,73.75,73.8,73.73,73.76,17700.0,54.4623,54.4993,54.4476,54.4697,17700.0
2014-12-10 13:30:00,73.77,73.78,73.68,73.69,22300.0,54.4771,54.4845,54.4106,54.418,22300.0
2014-12-10 13:35:00,73.69,73.74,73.67,73.69,21700.0,54.418,54.455,54.4033,54.418,21700.0
2014-12-10 13:40:00,73.69,73.74,73.64,73.69,19500.0,54.418,54.455,54.3811,54.418,19500.0
2014-12-10 13:45:00,73.71,73.71,73.51,73.51,52500.0,54.4328,54.4328,54.2851,54.2851,52500.0
2014-12-10 13:50:00,73.52,73.53,73.38,73.4,67300.0,54.2925,54.2999,54.1891,54.2039,67300.0
2014-12-10 13:55:00,73.4,73.43,73.39,73.4,18400.0,54.2039,54.226,54.1965,54.2039,18400.0
2014-12-10 14:00:00,73.41,73.42,73.34,73.42,24300.0,54.2113,54.2186,54.1596,54.2186,24300.0
2014-12-10 14:05:00,73.4,73.4,73.29,73.35,54000.0,54.2039,54.2039,54.1226,54.167,54000.0
2014-12-10 14:10:00,73.34,73.35,73.18,73.2,38000.0,54.1596,54.167,54.0414,54.0562,38000.0
2014-12-10 14:15:00,73.2,73.23,73.18,73.19,44200.0,54.0562,54.0783,54.0414,54.0488,44200.0
2014-12-10 14:20:00,73.18,73.19,72.97,73.0,82500.0,54.0414,54.0488,53.8863,53.9085,82500.0
2014-12-10 14:25:00,73.0,73.08,72.98,73.01,45400.0,53.9085,53.9676,53.8937,53.9159,45400.0
2014-12-10 14:30:00,73.01,73.05,72.93,73.02,52100.0,53.9159,53.9454,53.8568,53.9233,52100.0
2014-12-10 14:35:00,73.02,73.11,73.01,73.07,39300.0,53.9233,53.9897,53.9159,53.9602,39300.0
2014-12-10 14:40:00,73.06,73.18,73.03,73.18,58700.0,53.9528,54.0414,53.9306,54.0414,58700.0
2014-12-10 14:45:00,73.16,73.23,73.16,73.21,44500.0,54.0266,54.0783,54.0266,54.0636,44500.0
2014-12-10 14:50:00,73.22,73.26,73.18,73.22,34800.0,54.071,54.1005,54.0414,54.071,34800.0
2014-12-10 14:55:00,73.22,73.24,73.17,73.18,54400.0,54.071,54.0857,54.034,54.0414,54400.0
2014-12-10 15:00:00,73.17,73.23,73.15,73.17,48400.0,54.034,54.0783,54.0193,54.034,48400.0
2014-12-10 15:05:00,73.17,73.38,73.16,73.35,37100.0,54.034,54.1891,54.0266,54.167,37100.0
2014-12-10 15:10:00,73.34,73.44,73.32,73.44,33300.0,54.1596,54.2334,54.1448,54.2334,33300.0
2014-12-10 15:15:00,73.44,73.59,73.4,73.57,51200.0,54.2334,54.3442,54.2039,54.3294,51200.0
2014-12-10 15:20:00,73.57,73.65,73.56,73.6,73600.0,54.3294,54.3885,54.322,54.3516,73600.0
2014-12-10 15:25:00,73.59,73.62,73.55,73.58,57400.0,54.3442,54.3663,54.3146,54.3368,57400.0
2014-12-10 15:30:00,73.58,73.59,73.41,73.55,40800.0,54.3368,54.3442,54.2113,54.3146,40800.0
2014-12-10 15:35:00,73.56,73.56,73.32,73.34,80900.0,54.322,54.322,54.1448,54.1596,80900.0
2014-12-10 15:40:00,73.33,73.34,73.12,73.15,53000.0,54.1522,54.1596,53.9971,54.0193,53000.0
2014-12-10 15:45:00,73.16,73.19,72.93,72.97,122200.0,54.0266,54.0488,53.8568,53.8863,122200.0
2014-12-10 15:50:00,72.98,73.05,72.89,72.96,110200.0,53.8937,53.9454,53.8273,53.8789,110200.0
2014-12-10 15:55:00,72.95,73.04,72.84,72.92,318900.0,53.8716,53.938,53.7903,53.8494,318900.0
2014-12-11 09:30:00,73.66,74.1,73.55,74.06,111000.0,54.3959,54.7208,54.3146,54.6913,111000.0
2014-12-11 09:35:00,73.95,74.1,73.75,74.0,72800.0,54.61,54.7208,54.4623,54.647,72800.0
2014-12-11 09:40:00,73.99,74.47,73.99,74.27,161800.0,54.6396,54.994,54.6396,54.8463,161800.0
2014-12-11 09:45:00,74.28,74.38,74.23,74.33,94700.0,54.8537,54.9276,54.8168,54.8907,94700.0
2014-12-11 09:50:00,74.35,74.43,74.19,74.3,75600.0,54.9054,54.9645,54.7873,54.8685,75600.0
2014-12-11 09:55:00,74.3,74.31,73.9,73.9,122100.0,54.8685,54.8759,54.5731,54.5731,122100.0
2014-12-11 10:00:00,73.9,74.33,73.82,74.33,126000.0,54.5731,54.8907,54.514,54.8907,126000.0
2014-12-11 10:05:00,74.32,74.36,74.17,74.25,32800.0,54.8833,54.9128,54.7725,54.8316,32800.0
2014-12-11 10:10:00,74.25,74.28,74.21,74.24,30400.0,54.8316,54.8537,54.802,54.8242,30400.0
2014-12-11 10:15:00,74.22,74.28,74.11,74.24,83400.0,54.8094,54.8537,54.7282,54.8242,83400.0
2014-12-11 10:20:00,74.24,74.31,74.24,74.25,41000.0,54.8242,54.8759,54.8242,54.8316,41000.0
2014-12-11 10:25:00,74.24,74.29,74.19,74.23,36300.0,54.8242,54.8611,54.7873,54.8168,36300.0
2014-12-11 10:30:00,74.23,74.32,74.23,74.24,51800.0,54.8168,54.8833,54.8168,54.8242,51800.0
2014-12-11 10:35:00,74.26,74.26,74.11,74.17,29700.0,54.839,54.839,54.7282,54.7725,29700.0
2014-12-11 10:40:00,74.19,74.29,74.16,74.29,33100.0,54.7873,54.8611,54.7651,54.8611,33100.0
2014-12-11 10:45:00,74.28,74.28,74.1,74.2,36600.0,54.8537,54.8537,54.7208,54.7947,36600.0
2014-12-11 10:50:00,74.22,74.28,74.14,74.15,26700.0,54.8094,54.8537,54.7503,54.7577,26700.0
2014-12-11 10:55:00,74.16,74.27,74.14,74.27,27700.0,54.7651,54.8463,54.7503,54.8463,27700.0
2014-12-11 11:00:00,74.27,74.29,74.21,74.23,29900.0,54.8463,54.8611,54.802,54.8168,29900.0
2014-12-11 11:05:00,74.24,74.3,74.22,74.22,24100.0,54.8242,54.8685,54.8094,54.8094,24100.0
2014-12-11 11:10:00,74.23,74.29,74.14,74.26,41200.0,54.8168,54.8611,54.7503,54.839,41200.0
2014-12-11 11:15:00,74.26,74.32,74.15,74.28,58000.0,54.839,54.8833,54.7577,54.8537,58000.0
2014-12-11 11:20:00,74.3,74.32,74.23,74.25,26600.0,54.8685,54.8833,54.8168,54.8316,26600.0
2014-12-11 11:25:00,74.26,74.27,74.23,74.25,28600.0,54.839,54.8463,54.8168,54.8316,28600.0
2014-12-11 11:30:00,74.26,74.4,74.25,74.35,35400.0,54.839,54.9423,54.8316,54.9054,35400.0
2014-12-11 11:35:00,74.37,74.39,74.24,74.28,32500.0,54.9202,54.935,54.8242,54.8537,32500.0
2014-12-11 11:40:00,74.28,74.47,74.27,74.47,1267400.0,54.8537,54.994,54.8463,54.994,1267400.0
2014-12-11 11:45:00,74.46,74.47,74.36,74.46,80400.0,54.9867,54.994,54.9128,54.9867,80400.0
2014-12-11 11:50:00,74.46,74.55,74.43,74.54,42800.0,54.9867,55.0531,54.9645,55.0457,42800.0
2014-12-11 11:55:00,74.54,74.58,74.43,74.52,69200.0,55.0457,55.0753,54.9645,55.031,69200.0
2014-12-11 12:00:00,74.53,74.54,74.48,74.48,32400.0,55.0384,55.0457,55.0014,55.0014,32400.0
2014-12-11 12:05:00,74.47,74.5,74.32,74.35,78200.0,54.994,55.0162,54.8833,54.9054,78200.0
2014-12-11 12:10:00,74.32,74.34,74.26,74.27,12100.0,54.8833,54.898,54.839,54.8463,12100.0
2014-12-11 12:15:00,74.29,74.29,74.19,74.24,18700.0,54.8611,54.8611,54.7873,54.8242,18700.0
2014-12-11 12:20:00,74.25,74.31,74.21,74.31,14600.0,54.8316,54.8759,54.802,54.8759,14600.0
2014-12-11 12:25:00,74.31,74.31,74.19,74.2,21600.0,54.8759,54.8759,54.7873,54.7947,21600.0
2014-12-11 12:30:00,74.2,74.22,74.13,74.13,23700.0,54.7947,54.8094,54.743,54.743,23700.0
2014-12-11 12:35:00,74.13,74.23,74.13,74.16,28600.0,54.743,54.8168,54.743,54.7651,28600.0
2014-12-11 12:40:00,74.15,74.17,74.1,74.13,20600.0,54.7577,54.7725,54.7208,54.743,20600.0
2014-12-11 12:45:00,74.11,74.14,74.04,74.12,24300.0,54.7282,54.7503,54.6765,54.7356,24300.0
2014-12-11 12:50:00,74.13,74.22,74.12,74.13,59000.0,54.743,54.8094,54.7356,54.743,59000.0
2014-12-11 12:55:00,74.14,74.2,74.06,74.06,37500.0,54.7503,54.7947,54.6913,54.6913,37500.0
2014-12-11 13:00:00,74.08,74.21,74.03,74.18,30300.0,54.706,54.802,54.6691,54.7799,30300.0
2014-12-11 13:05:00,74.17,74.18,74.12,74.14,26100.0,54.7725,54.7799,54.7356,54.7503,26100.0
2014-12-11 13:10:00,74.14,74.16,74.02,74.13,30800.0,54.7503,54.7651,54.6617,54.743,30800.0
2014-12-11 13:15:00,74.13,74.15,74.08,74.14,13400.0,54.743,54.7577,54.706,54.7503,13400.0
2014-12-11 13:20:00,74.14,74.16,73.98,73.99,35200.0,54.7503,54.7651,54.6322,54.6396,35200.0
2014-12-11 13:25:00,73.99,74.05,73.98,74.04,29900.0,54.6396,54.6839,54.6322,54.6765,29900.0
2014-12-11 13:30:00,74.04,74.07,73.94,73.97,21900.0,54.6765,54.6987,54.6027,54.6248,21900.0
2014-12-11 13:35:00,73.97,74.04,73.96,73.98,17500.0,54.6248,54.6765,54.6174,54.6322,17500.0
2014-12-11 13:40:00,73.97,74.1,73.97,74.02,57800.0,54.6248,54.7208,54.6248,54.6617,57800.0
2014-12-11 13:45:00,74.03,74.07,73.98,74.0,32400.0,54.6691,54.6987,54.6322,54.647,32400.0
2014-12-11 13:50:00,74.01,74.06,73.97,74.0,20100.0,54.6543,54.6913,54.6248,54.647,20100.0
2014-12-11 13:55:00,74.01,74.06,73.9,73.91,29500.0,54.6543,54.6913,54.5731,54.5805,29500.0
2014-12-11 14:00:00,73.91,73.93,73.85,73.9,24000.0,54.5805,54.5953,54.5362,54.5731,24000.0
2014-12-11 14:05:00,73.9,73.93,73.88,73.93,21100.0,54.5731,54.5953,54.5583,54.5953,21100.0
2014-12-11 14:10:00,73.92,73.96,73.91,73.95,18600.0,54.5879,54.6174,54.5805,54.61,18600.0
2014-12-11 14:15:00,73.94,73.95,73.82,73.84,28100.0,54.6027,54.61,54.514,54.5288,28100.0
2014-12-11 14:20:00,73.83,73.94,73.82,73.88,23700.0,54.5214,54.6027,54.514,54.5583,23700.0
2014-12-11 14:25:00,73.88,73.89,73.72,73.74,17400.0,54.5583,54.5657,54.4402,54.455,17400.0
2014-12-11 14:30:00,73.74,73.76,73.67,73.7,23700.0,54.455,54.4697,54.4033,54.4254,23700.0
2014-12-11 14:35:00,73.7,73.78,73.64,73.78,45400.0,54.4254,54.4845,54.3811,54.4845,45400.0
2014-12-11 14:40:00,73.78,73.88,73.78,73.81,21600.0,54.4845,54.5583,54.4845,54.5067,21600.0
2014-12-11 14:45:00,73.79,73.83,73.63,73.65,24400.0,54.4919,54.5214,54.3737,54.3885,24400.0
2014-12-11 14:50:00,73.66,73.73,73.62,73.67,25700.0,54.3959,54.4476,54.3663,54.4033,25700.0
2014-12-11 14:55:00,73.68,73.68,73.51,73.53,36100.0,54.4106,54.4106,54.2851,54.2999,36100.0
2014-12-11 15:00:00,73.52,73.66,73.49,73.66,36600.0,54.2925,54.3959,54.2703,54.3959,36600.0
2014-12-11 15:05:00,73.64,73.68,73.61,73.64,37600.0,54.3811,54.4106,54.359,54.3811,37600.0
2014-12-11 15:10:00,73.64,73.84,73.63,73.79,26600.0,54.3811,54.5288,54.3737,54.4919,26600.0
2014-12-11 15:15:00,73.79,73.89,73.79,73.85,26700.0,54.4919,54.5657,54.4919,54.5362,26700.0
2014-12-11 15:20:00,73.84,73.86,73.79,73.85,44200.0,54.5288,54.5436,54.4919,54.5362,44200.0
2014-12-11 15:25:00,73.85,73.87,73.72,73.8,51300.0,54.5362,54.551,54.4402,54.4993,51300.0
2014-12-11 15:30:00,73.79,73.87,73.72,73.74,86900.0,54.4919,54.551,54.4402,54.455,86900.0
2014-12-11 15:35:00,73.74,73.79,73.71,73.77,43200.0,54.455,54.4919,54.4328,54.4771,43200.0
2014-12-11 15:40:00,73.77,73.86,73.71,73.71,89200.0,54.4771,54.5436,54.4328,54.4328,89200.0
2014-12-11 15:45:00,73.7,73.72,73.45,73.51,107000.0,54.4254,54.4402,54.2408,54.2851,107000.0
2014-12-11 15:50:00,73.51,73.51,73.32,73.37,131000.0,54.2851,54.2851,54.1448,54.1817,131000.0
2014-12-11 15:55:00,73.39,73.51,73.37,73.49,164300.0,54.1965,54.2851,54.1817,54.2703,164300.0
2014-12-12 09:30:00,73.54,73.61,73.18,73.53,79800.0,54.3073,54.359,54.0414,54.2999,79800.0
2014-12-12 09:35:00,73.56,73.61,73.28,73.36,125000.0,54.322,54.359,54.1153,54.1743,125000.0
2014-12-12 09:40:00,73.37,73.62,73.33,73.44,62300.0,54.1817,54.3663,54.1522,54.2334,62300.0
2014-12-12 09:45:00,73.42,73.57,73.37,73.49,44400.0,54.2186,54.3294,54.1817,54.2703,44400.0
2014-12-12 09:50:00,73.5,73.57,73.44,73.46,35300.0,54.2777,54.3294,54.2334,54.2482,35300.0
2014-12-12 09:55:00,73.47,73.84,73.46,73.69,76600.0,54.2556,54.5288,54.2482,54.418,76600.0
2014-12-12 10:00:00,73.7,74.0,73.7,73.82,102900.0,54.4254,54.647,54.4254,54.514,102900.0
2014-12-12 10:05:00,73.83,73.84,73.7,73.72,43100.0,54.5214,54.5288,54.4254,54.4402,43100.0
2014-12-12 10:10:00,73.74,73.75,73.42,73.43,34400.0,54.455,54.4623,54.2186,54.226,34400.0
2014-12-12 10:15:00,73.44,73.55,73.38,73.55,31000.0,54.2334,54.3146,54.1891,54.3146,31000.0
2014-12-12 10:20:00,73.56,73.57,73.4,73.43,12100.0,54.322,54.3294,54.2039,54.226,12100.0
2014-12-12 10:25:00,73.43,73.43,73.1,73.19,50500.0,54.226,54.226,53.9823,54.0488,50500.0
2014-12-12 10:30:00,73.2,73.31,73.19,73.3,24500.0,54.0562,54.1374,54.0488,54.13,24500.0
2014-12-12 10:35:00,73.29,73.32,73.09,73.11,32700.0,54.1226,54.1448,53.975,53.9897,32700.0
2014-12-12 10:40:00,73.12,73.12,72.94,72.99,31900.0,53.9971,53.9971,53.8642,53.9011,31900.0
2014-12-12 10:45:00,72.98,73.12,72.97,73.07,20400.0,53.8937,53.9971,53.8863,53.9602,20400.0
2014-12-12 10:50:00,73.08,73.08,72.96,73.01,30200.0,53.9676,53.9676,53.8789,53.9159,30200.0
2014-12-12 10:55:00,73.0,73.07,72.87,72.88,37100.0,53.9085,53.9602,53.8125,53.8199,37100.0
2014-12-12 11:00:00,72.88,72.94,72.82,72.94,46800.0,53.8199,53.8642,53.7756,53.8642,46800.0
2014-12-12 11:05:00,72.95,72.97,72.88,72.93,44000.0,53.8716,53.8863,53.8199,53.8568,44000.0
2014-12-12 11:10:00,72.93,72.97,72.89,72.95,30000.0,53.8568,53.8863,53.8273,53.8716,30000.0
2014-12-12 11:15:00,72.95,72.96,72.79,72.79,60800.0,53.8716,53.8789,53.7534,53.7534,60800.0
2014-12-12 11:20:00,72.79,72.86,72.68,72.77,57500.0,53.7534,53.8051,53.6722,53.7386,57500.0
2014-12-12 11:25:00,72.77,72.85,72.74,72.8,30100.0,53.7386,53.7977,53.7165,53.7608,30100.0
2014-12-12 11:30:00,72.81,72.96,72.77,72.92,78500.0,53.7682,53.8789,53.7386,53.8494,78500.0
2014-12-12 11:35:00,72.91,73.0,72.87,72.96,30600.0,53.842,53.9085,53.8125,53.8789,30600.0
2014-12-12 11:40:00,72.96,72.98,72.87,72.88,41300.0,53.8789,53.8937,53.8125,53.8199,41300.0
2014-12-12 11:45:00,72.9,73.05,72.89,73.03,22700.0,53.8346,53.9454,53.8273,53.9306,22700.0
2014-12-12 11:50:00,73.03,73.23,73.03,73.22,57200.0,53.9306,54.0783,53.9306,54.071,57200.0
2014-12-12 11:55:00,73.21,73.26,73.08,73.12,43100.0,54.0636,54.1005,53.9676,53.9971,43100.0
2014-12-12 12:00:00,73.14,73.23,73.08,73.15,39600.0,54.0119,54.0783,53.9676,54.0193,39600.0
2014-12-12 12:05:00,73.16,73.25,73.15,73.19,19600.0,54.0266,54.0931,54.0193,54.0488,19600.0
2014-12-12 12:10:00,73.2,73.3,73.2,73.29,28400.0,54.0562,54.13,54.0562,54.1226,28400.0
2014-12-12 12:15:00,73.29,73.43,73.28,73.43,26600.0,54.1226,54.226,54.1153,54.226,26600.0
2014-12-12 12:20:00,73.42,73.45,73.39,73.43,42100.0,54.2186,54.2408,54.1965,54.226,42100.0
2014-12-12 12:25:00,73.43,73.44,73.35,73.38,59700.0,54.226,54.2334,54.167,54.1891,59700.0
2014-12-12 12:30:00,73.39,73.42,73.34,73.34,46900.0,54.1965,54.2186,54.1596,54.1596,46900.0
2014-12-12 12:35:00,73.34,73.39,73.29,73.36,20800.0,54.1596,54.1965,54.1226,54.1743,20800.0
2014-12-12 12:40:00,73.36,73.37,73.22,73.25,19800.0,54.1743,54.1817,54.071,54.0931,19800.0
2014-12-12 12:45:00,73.25,73.33,73.25,73.32,19300.0,54.0931,54.1522,54.0931,54.1448,19300.0
2014-12-12 12:50:00,73.33,73.34,73.22,73.24,17500.0,54.1522,54.1596,54.071,54.0857,17500.0
2014-12-12 12:55:00,73.25,73.25,73.12,73.16,39400.0,54.0931,54.0931,53.9971,54.0266,39400.0
2014-12-12 13:00:00,73.16,73.19,72.96,72.98,33700.0,54.0266,54.0488,53.8789,53.8937,33700.0
2014-12-12 13:05:00,73.0,73.1,72.98,73.06,42800.0,53.9085,53.9823,53.8937,53.9528,42800.0
2014-12-12 13:10:00,73.08,73.08,72.95,72.97,41100.0,53.9676,53.9676,53.8716,53.8863,41100.0
2014-12-12 13:15:00,72.97,73.08,72.97,73.04,29100.0,53.8863,53.9676,53.8863,53.938,29100.0
2014-12-12 13:20:00,73.05,73.14,73.02,73.05,20700.0,53.9454,54.0119,53.9233,53.9454,20700.0
2014-12-12 13:25:00,73.06,73.18,73.04,73.16,24100.0,53.9528,54.0414,53.938,54.0266,24100.0
2014-12-12 13:30:00,73.16,73.18,73.03,73.03,16200.0,54.0266,54.0414,53.9306,53.9306,16200.0
2014-12-12 13:35:00,73.04,73.18,73.0,73.17,18700.0,53.938,54.0414,53.9085,54.034,18700.0
2014-12-12 13:40:00,73.17,73.21,73.16,73.19,17000.0,54.034,54.0636,54.0266,54.0488,17000.0
2014-12-12 13:45:00,73.18,73.21,73.14,73.14,24000.0,54.0414,54.0636,54.0119,54.0119,24000.0
2014-12-12 13:50:00,73.15,73.17,73.11,73.17,22900.0,54.0193,54.034,53.9897,54.034,22900.0
2014-12-12 13:55:00,73.19,73.21,73.13,73.17,24900.0,54.0488,54.0636,54.0045,54.034,24900.0
2014-12-12 14:00:00,73.17,73.17,73.08,73.1,28200.0,54.034,54.034,53.9676,53.9823,28200.0
2014-12-12 14:05:00,73.12,73.14,73.04,73.05,22400.0,53.9971,54.0119,53.938,53.9454,22400.0
2014-12-12 14:10:00,73.05,73.05,72.99,73.04,59000.0,53.9454,53.9454,53.9011,53.938,59000.0
2014-12-12 14:15:00,73.03,73.06,72.92,72.93,77700.0,53.9306,53.9528,53.8494,53.8568,77700.0
2014-12-12 14:20:00,72.93,73.02,72.87,72.88,67800.0,53.8568,53.9233,53.8125,53.8199,67800.0
2014-12-12 14:25:00,72.89,72.92,72.82,72.85,36000.0,53.8273,53.8494,53.7756,53.7977,36000.0
2014-12-12 14:30:00,72.86,72.86,72.73,72.73,72600.0,53.8051,53.8051,53.7091,53.7091,72600.0
2014-12-12 14:35:00,72.75,72.82,72.68,72.77,61600.0,53.7239,53.7756,53.6722,53.7386,61600.0
2014-12-12 14:40:00,72.79,72.84,72.77,72.8,39600.0,53.7534,53.7903,53.7386,53.7608,39600.0
2014-12-12 14:45:00,72.79,72.95,72.77,72.95,55800.0,53.7534,53.8716,53.7386,53.8716,55800.0
2014-12-12 14:50:00,72.95,72.97,72.86,72.92,36100.0,53.8716,53.8863,53.8051,53.8494,36100.0
2014-12-12 14:55:00,72.93,72.93,72.84,72.89,37000.0,53.8568,53.8568,53.7903,53.8273,37000.0
2014-12-12 15:00:00,72.9,73.0,72.88,72.91,46000.0,53.8346,53.9085,53.8199,53.842,46000.0
2014-12-12 15:05:00,72.91,72.92,72.85,72.89,35800.0,53.842,53.8494,53.7977,53.8273,35800.0
2014-12-12 15:10:00,72.89,72.9,72.83,72.87,58900.0,53.8273,53.8346,53.7829,53.8125,58900.0
2014-12-12 15:15:00,72.87,72.91,72.83,72.88,40600.0,53.8125,53.842,53.7829,53.8199,40600.0
2014-12-12 15:20:00,72.88,72.91,72.84,72.89,52500.0,53.8199,53.842,53.7903,53.8273,52500.0
2014-12-12 15:25:00,72.89,72.94,72.81,72.89,54800.0,53.8273,53.8642,53.7682,53.8273,54800.0
2014-12-12 15:30:00,72.9,72.9,72.69,72.72,64400.0,53.8346,53.8346,53.6796,53.7017,64400.0
2014-12-12 15:35:00,72.71,72.71,72.51,72.55,112500.0,53.6943,53.6943,53.5466,53.5762,112500.0
2014-12-12 15:40:00,72.56,72.64,72.52,72.63,90200.0,53.5836,53.6426,53.554,53.6353,90200.0
2014-12-12 15:45:00,72.63,72.63,72.53,72.59,106700.0,53.6353,53.6353,53.5614,53.6057,106700.0
2014-12-12 15:50:00,72.59,72.59,72.46,72.54,113300.0,53.6057,53.6057,53.5097,53.5688,113300.0
2014-12-12 15:55:00,72.53,72.57,72.39,72.43,439500.0,53.5614,53.5909,53.458,53.4876,439500.0
2014-12-15 09:30:00,73.07,73.35,73.0,73.02,168000.0,53.9602,54.167,53.9085,53.9233,168000.0
2014-12-15 09:35:00,73.02,73.23,72.9,72.91,75500.0,53.9233,54.0783,53.8346,53.842,75500.0
2014-12-15 09:40:00,72.93,73.1,72.92,72.93,86100.0,53.8568,53.9823,53.8494,53.8568,86100.0
2014-12-15 09:45:00,72.92,73.03,72.84,72.92,48100.0,53.8494,53.9306,53.7903,53.8494,48100.0
2014-12-15 09:50:00,72.95,73.24,72.94,73.15,48700.0,53.8716,54.0857,53.8642,54.0193,48700.0
2014-12-15 09:55:00,73.14,73.29,73.08,73.25,68300.0,54.0119,54.1226,53.9676,54.0931,68300.0
2014-12-15 10:00:00,73.25,73.26,73.03,73.11,41600.0,54.0931,54.1005,53.9306,53.9897,41600.0
2014-12-15 10:05:00,73.12,73.17,73.1,73.12,37300.0,53.9971,54.034,53.9823,53.9971,37300.0
2014-12-15 10:10:00,73.1,73.24,73.1,73.2,30600.0,53.9823,54.0857,53.9823,54.0562,30600.0
2014-12-15 10:15:00,73.2,73.35,73.14,73.28,41200.0,54.0562,54.167,54.0119,54.1153,41200.0
2014-12-15 10:20:00,73.3,73.3,72.95,73.02,38100.0,54.13,54.13,53.8716,53.9233,38100.0
2014-12-15 10:25:00,73.03,73.11,72.99,73.09,36700.0,53.9306,53.9897,53.9011,53.975,36700.0
2014-12-15 10:30:00,73.08,73.26,73.08,73.14,25400.0,53.9676,54.1005,53.9676,54.0119,25400.0
2014-12-15 10:35:00,73.13,73.25,73.1,73.2,43300.0,54.0045,54.0931,53.9823,54.0562,43300.0
2014-12-15 10:40:00,73.2,73.25,73.11,73.11,32400.0,54.0562,54.0931,53.9897,53.9897,32400.0
2014-12-15 10:45:00,73.11,73.27,73.08,73.22,59500.0,53.9897,54.1079,53.9676,54.071,59500.0
2014-12-15 10:50:00,73.21,73.44,73.2,73.42,60900.0,54.0636,54.2334,54.0562,54.2186,60900.0
2014-12-15 10:55:00,73.42,73.42,73.23,73.23,26900.0,54.2186,54.2186,54.0783,54.0783,26900.0
2014-12-15 11:00:00,73.21,73.22,72.89,72.92,43900.0,54.0636,54.071,53.8273,53.8494,43900.0
2014-12-15 11:05:00,72.91,72.96,72.82,72.95,33500.0,53.842,53.8789,53.7756,53.8716,33500.0
2014-12-15 11:10:00,72.95,72.96,72.8,72.81,17300.0,53.8716,53.8789,53.7608,53.7682,17300.0
2014-12-15 11:15:00,72.79,72.81,72.64,72.66,13700.0,53.7534,53.7682,53.6426,53.6574,13700.0
2014-12-15 11:20:00,72.66,72.67,72.52,72.61,98900.0,53.6574,53.6648,53.554,53.6205,98900.0
2014-12-15 11:25:00,72.62,72.68,72.51,72.65,27800.0,53.6279,53.6722,53.5466,53.65,27800.0
2014-12-15 11:30:00,72.63,72.81,72.59,72.76,23700.0,53.6353,53.7682,53.6057,53.7313,23700.0
2014-12-15 11:35:00,72.77,72.81,72.65,72.72,35400.0,53.7386,53.7682,53.65,53.7017,35400.0
2014-12-15 11:40:00,72.73,72.75,72.57,72.6,30400.0,53.7091,53.7239,53.5909,53.6131,30400.0
2014-12-15 11:45:00,72.59,72.71,72.58,72.65,28100.0,53.6057,53.6943,53.5983,53.65,28100.0
2014-12-15 11:50:00,72.65,72.68,72.5,72.5,30700.0,53.65,53.6722,53.5393,53.5393,30700.0
2014-12-15 11:55:00,72.48,72.53,72.4,72.46,22500.0,53.5245,53.5614,53.4654,53.5097,22500.0
2014-12-15 12:00:00,72.49,72.65,72.49,72.58,30800.0,53.5319,53.65,53.5319,53.5983,30800.0
2014-12-15 12:05:00,72.58,72.78,72.57,72.72,26400.0,53.5983,53.746,53.5909,53.7017,26400.0
2014-12-15 12:10:00,72.72,72.72,72.6,72.67,30100.0,53.7017,53.7017,53.6131,53.6648,30100.0
2014-12-15 12:15:00,72.65,72.68,72.58,72.61,19600.0,53.65,53.6722,53.5983,53.6205,19600.0
2014-12-15 12:20:00,72.61,72.75,72.6,72.73,19000.0,53.6205,53.7239,53.6131,53.7091,19000.0
2014-12-15 12:25:00,72.73,72.85,72.73,72.73,22800.0,53.7091,53.7977,53.7091,53.7091,22800.0
2014-12-15 12:30:00,72.73,72.8,72.63,72.69,30600.0,53.7091,53.7608,53.6353,53.6796,30600.0
2014-12-15 12:35:00,72.71,72.92,72.7,72.91,28400.0,53.6943,53.8494,53.6869,53.842,28400.0
2014-12-15 12:40:00,72.9,72.91,72.76,72.78,34300.0,53.8346,53.842,53.7313,53.746,34300.0
2014-12-15 12:45:00,72.79,72.86,72.78,72.85,18900.0,53.7534,53.8051,53.746,53.7977,18900.0
2014-12-15 12:50:00,72.85,72.99,72.83,72.96,22200.0,53.7977,53.9011,53.7829,53.8789,22200.0
2014-12-15 12:55:00,72.96,73.14,72.93,73.11,61700.0,53.8789,54.0119,53.8568,53.9897,61700.0
2014-12-15 13:00:00,73.11,73.15,73.03,73.1,36200.0,53.9897,54.0193,53.9306,53.9823,36200.0
2014-12-15 13:05:00,73.09,73.11,72.96,72.96,23500.0,53.975,53.9897,53.8789,53.8789,23500.0
2014-12-15 13:10:00,72.96,73.0,72.76,72.78,35500.0,53.8789,53.9085,53.7313,53.746,35500.0
2014-12-15 13:15:00,72.8,72.88,72.74,72.8,23000.0,53.7608,53.8199,53.7165,53.7608,23000.0
2014-12-15 13:20:00,72.83,72.95,72.82,72.94,31800.0,53.7829,53.8716,53.7756,53.8642,31800.0
2014-12-15 13:25:00,72.92,72.92,72.77,72.77,12500.0,53.8494,53.8494,53.7386,53.7386,12500.0
2014-12-15 13:30:00,72.79,72.8,72.69,72.8,25300.0,53.7534,53.7608,53.6796,53.7608,25300.0
2014-12-15 13:35:00,72.81,72.92,72.79,72.83,20800.0,53.7682,53.8494,53.7534,53.7829,20800.0
2014-12-15 13:40:00,72.83,72.89,72.77,72.87,32000.0,53.7829,53.8273,53.7386,53.8125,32000.0
2014-12-15 13:45:00,72.87,72.87,72.77,72.81,13400.0,53.8125,53.8125,53.7386,53.7682,13400.0
2014-12-15 13:50:00,72.8,73.03,72.78,72.96,42900.0,53.7608,53.9306,53.746,53.8789,42900.0
2014-12-15 13:55:00,72.96,73.0,72.91,72.96,29700.0,53.8789,53.9085,53.842,53.8789,29700.0
2014-12-15 14:00:00,72.96,73.02,72.91,72.96,26100.0,53.8789,53.9233,53.842,53.8789,26100.0
2014-12-15 14:05:00,72.96,73.01,72.9,72.96,21600.0,53.8789,53.9159,53.8346,53.8789,21600.0
2014-12-15 14:10:00,72.96,73.01,72.9,72.95,14700.0,53.8789,53.9159,53.8346,53.8716,14700.0
2014-12-15 14:15:00,72.94,72.96,72.9,72.96,20100.0,53.8642,53.8789,53.8346,53.8789,20100.0
2014-12-15 14:20:00,72.96,73.13,72.94,73.11,23900.0,53.8789,54.0045,53.8642,53.9897,23900.0
2014-12-15 14:25:00,73.11,73.27,73.11,73.2,22600.0,53.9897,54.1079,53.9897,54.0562,22600.0
2014-12-15 14:30:00,73.19,73.2,73.04,73.12,13500.0,54.0488,54.0562,53.938,53.9971,13500.0
2014-12-15 14:35:00,73.11,73.3,73.11,73.17,20300.0,53.9897,54.13,53.9897,54.034,20300.0
2014-12-15 14:40:00,73.18,73.22,72.96,72.96,20500.0,54.0414,54.071,53.8789,53.8789,20500.0
2014-12-15 14:45:00,72.95,73.08,72.94,73.0,22800.0,53.8716,53.9676,53.8642,53.9085,22800.0
2014-12-15 14:50:00,72.99,73.04,72.97,72.99,20200.0,53.9011,53.938,53.8863,53.9011,20200.0
2014-12-15 14:55:00,72.99,73.06,72.89,72.92,45200.0,53.9011,53.9528,53.8273,53.8494,45200.0
2014-12-15 15:00:00,72.91,73.12,72.9,73.07,24900.0,53.842,53.9971,53.8346,53.9602,24900.0
2014-12-15 15:05:00,73.06,73.22,73.04,73.18,31400.0,53.9528,54.071,53.938,54.0414,31400.0
2014-12-15 15:10:00,73.17,73.28,73.17,73.2,18600.0,54.034,54.1153,54.034,54.0562,18600.0
2014-12-15 15:15:00,73.2,73.22,73.12,73.16,31000.0,54.0562,54.071,53.9971,54.0266,31000.0
2014-12-15 15:20:00,73.15,73.2,73.06,73.17,35700.0,54.0193,54.0562,53.9528,54.034,35700.0
2014-12-15 15:25:00,73.16,73.25,73.11,73.2,82700.0,54.0266,54.0931,53.9897,54.0562,82700.0
2014-12-15 15:30:00,73.2,73.25,73.15,73.22,73000.0,54.0562,54.0931,54.0193,54.071,73000.0
2014-12-15 15:35:00,73.21,73.52,73.2,73.46,88100.0,54.0636,54.2925,54.0562,54.2482,88100.0
2014-12-15 15:40:00,73.46,73.47,73.31,73.37,105500.0,54.2482,54.2556,54.1374,54.1817,105500.0
2014-12-15 15:45:00,73.37,73.43,73.24,73.41,74000.0,54.1817,54.226,54.0857,54.2113,74000.0
2014-12-15 15:50:00,73.39,73.47,73.35,73.38,59500.0,54.1965,54.2556,54.167,54.1891,59500.0
2014-12-15 15:55:00,73.37,73.38,73.19,73.19,128600.0,54.1817,54.1891,54.0488,54.0488,128600.0
2014-12-16 09:30:00,73.2,73.25,72.91,73.25,81600.0,54.0562,54.0931,53.842,54.0931,81600.0
2014-12-16 09:35:00,73.25,73.31,72.93,72.97,127500.0,54.0931,54.1374,53.8568,53.8863,127500.0
2014-12-16 09:40:00,72.98,73.15,72.96,73.0,51200.0,53.8937,54.0193,53.8789,53.9085,51200.0
2014-12-16 09:45:00,73.0,73.04,72.94,72.97,72300.0,53.9085,53.938,53.8642,53.8863,72300.0
2014-12-16 09:50:00,72.95,73.03,72.6,72.63,66000.0,53.8716,53.9306,53.6131,53.6353,66000.0
2014-12-16 09:55:00,72.62,72.66,72.5,72.5,54900.0,53.6279,53.6574,53.5393,53.5393,54900.0
2014-12-16 10:00:00,72.52,72.63,72.46,72.62,67900.0,53.554,53.6353,53.5097,53.6279,67900.0
2014-12-16 10:05:00,72.62,72.75,72.47,72.48,68100.0,53.6279,53.7239,53.5171,53.5245,68100.0
2014-12-16 10:10:00,72.47,72.55,72.43,72.52,23400.0,53.5171,53.5762,53.4876,53.554,23400.0
2014-12-16 10:15:00,72.51,72.89,72.43,72.87,51600.0,53.5466,53.8273,53.4876,53.8125,51600.0
2014-12-16 10:20:00,72.84,72.97,72.83,72.95,78000.0,53.7903,53.8863,53.7829,53.8716,78000.0
2014-12-16 10:25:00,72.96,72.97,72.82,72.83,53500.0,53.8789,53.8863,53.7756,53.7829,53500.0
2014-12-16 10:30:00,72.84,72.86,72.75,72.86,54000.0,53.7903,53.8051,53.7239,53.8051,54000.0
2014-12-16 10:35:00,72.85,72.88,72.66,72.77,63200.0,53.7977,53.8199,53.6574,53.7386,63200.0
2014-12-16 10:40:00,72.77,72.78,72.59,72.67,43600.0,53.7386,53.746,53.6057,53.6648,43600.0
2014-12-16 10:45:00,72.67,72.8,72.66,72.7,31300.0,53.6648,53.7608,53.6574,53.6869,31300.0
2014-12-16 10:50:00,72.7,72.9,72.68,72.9,30600.0,53.6869,53.8346,53.6722,53.8346,30600.0
2014-12-16 10:55:00,72.89,72.99,72.89,72.95,49500.0,53.8273,53.9011,53.8273,53.8716,49500.0
2014-12-16 11:00:00,72.93,72.94,72.76,72.8,44100.0,53.8568,53.8642,53.7313,53.7608,44100.0
2014-12-16 11:05:00,72.81,72.81,72.65,72.66,34000.0,53.7682,53.7682,53.65,53.6574,34000.0
2014-12-16 11:10:00,72.65,72.67,72.59,72.65,68000.0,53.65,53.6648,53.6057,53.65,68000.0
2014-12-16 11:15:00,72.65,72.81,72.62,72.78,25100.0,53.65,53.7682,53.6279,53.746,25100.0
2014-12-16 11:20:00,72.8,72.87,72.79,72.85,51000.0,53.7608,53.8125,53.7534,53.7977,51000.0
2014-12-16 11:25:00,72.85,73.11,72.83,73.05,68500.0,53.7977,53.9897,53.7829,53.9454,68500.0
2014-12-16 11:30:00,73.06,73.2,73.0,73.07,39500.0,53.9528,54.0562,53.9085,53.9602,39500.0
2014-12-16 11:35:00,73.07,73.09,72.94,72.94,89500.0,53.9602,53.975,53.8642,53.8642,89500.0
2014-12-16 11:40:00,72.94,72.99,72.86,72.97,91200.0,53.8642,53.9011,53.8051,53.8863,91200.0
2014-12-16 11:45:00,72.96,72.97,72.71,72.84,94100.0,53.8789,53.8863,53.6943,53.7903,94100.0
2014-12-16 11:50:00,72.84,72.87,72.8,72.81,38200.0,53.7903,53.8125,53.7608,53.7682,38200.0
2014-12-16 11:55:00,72.81,72.87,72.79,72.86,46000.0,53.7682,53.8125,53.7534,53.8051,46000.0
2014-12-16 12:00:00,72.88,72.92,72.79,72.87,103300.0,53.8199,53.8494,53.7534,53.8125,103300.0
2014-12-16 12:05:00,72.86,72.87,72.79,72.82,50500.0,53.8051,53.8125,53.7534,53.7756,50500.0
2014-12-16 12:10:00,72.84,72.88,72.79,72.79,62700.0,53.7903,53.8199,53.7534,53.7534,62700.0
2014-12-16 12:15:00,72.78,72.9,72.78,72.82,40600.0,53.746,53.8346,53.746,53.7756,40600.0
2014-12-16 12:20:00,72.81,72.86,72.69,72.7,21300.0,53.7682,53.8051,53.6796,53.6869,21300.0
2014-12-16 12:25:00,72.71,72.77,72.66,72.74,52700.0,53.6943,53.7386,53.6574,53.7165,52700.0
2014-12-16 12:30:00,72.75,72.9,72.73,72.85,19700.0,53.7239,53.8346,53.7091,53.7977,19700.0
2014-12-16 12:35:00,72.86,72.9,72.83,72.85,24000.0,53.8051,53.8346,53.7829,53.7977,24000.0
2014-12-16 12:40:00,72.84,72.9,72.73,72.74,38200.0,53.7903,53.8346,53.7091,53.7165,38200.0
2014-12-16 12:45:00,72.74,72.77,72.66,72.72,37400.0,53.7165,53.7386,53.6574,53.7017,37400.0
2014-12-16 12:50:00,72.72,72.74,72.61,72.64,30700.0,53.7017,53.7165,53.6205,53.6426,30700.0
2014-12-16 12:55:00,72.65,72.65,72.57,72.58,34700.0,53.65,53.65,53.5909,53.5983,34700.0
2014-12-16 13:00:00,72.57,72.7,72.57,72.69,24100.0,53.5909,53.6869,53.5909,53.6796,24100.0
2014-12-16 13:05:00,72.68,72.7,72.56,72.58,29600.0,53.6722,53.6869,53.5836,53.5983,29600.0
2014-12-16 13:10:00,72.58,72.58,72.36,72.42,48000.0,53.5983,53.5983,53.4359,53.4802,48000.0
2014-12-16 13:15:00,72.44,72.52,72.22,72.26,36600.0,53.4949,53.554,53.3325,53.362,36600.0
2014-12-16 13:20:00,72.27,72.32,72.23,72.26,49500.0,53.3694,53.4063,53.3399,53.362,49500.0
2014-12-16 13:25:00,72.25,72.33,72.22,72.3,52900.0,53.3546,53.4137,53.3325,53.3916,52900.0
2014-12-16 13:30:00,72.28,72.33,72.17,72.26,48800.0,53.3768,53.4137,53.2956,53.362,48800.0
2014-12-16 13:35:00,72.28,72.39,72.28,72.32,39900.0,53.3768,53.458,53.3768,53.4063,39900.0
2014-12-16 13:40:00,72.32,72.46,72.32,72.38,30600.0,53.4063,53.5097,53.4063,53.4506,30600.0
2014-12-16 13:45:00,72.37,72.44,72.32,72.39,36900.0,53.4433,53.4949,53.4063,53.458,36900.0
2014-12-16 13:50:00,72.41,72.61,72.41,72.52,43200.0,53.4728,53.6205,53.4728,53.554,43200.0
2014-12-16 13:55:00,72.51,72.55,72.41,72.41,33200.0,53.5466,53.5762,53.4728,53.4728,33200.0
2014-12-16 14:00:00,72.4,72.46,72.37,72.38,46600.0,53.4654,53.5097,53.4433,53.4506,46600.0
2014-12-16 14:05:00,72.38,72.54,72.37,72.54,39400.0,53.4506,53.5688,53.4433,53.5688,39400.0
2014-12-16 14:10:00,72.53,72.6,72.42,72.44,69800.0,53.5614,53.6131,53.4802,53.4949,69800.0
2014-12-16 14:15:00,72.41,72.41,72.23,72.28,89900.0,53.4728,53.4728,53.3399,53.3768,89900.0
2014-12-16 14:20:00,72.29,72.36,72.14,72.17,102600.0,53.3842,53.4359,53.2734,53.2956,102600.0
2014-12-16 14:25:00,72.17,72.28,72.12,72.18,73100.0,53.2956,53.3768,53.2586,53.3029,73100.0
2014-12-16 14:30:00,72.18,72.25,72.16,72.2,64100.0,53.3029,53.3546,53.2882,53.3177,64100.0
2014-12-16 14:35:00,72.21,72.28,72.18,72.25,58100.0,53.3251,53.3768,53.3029,53.3546,58100.0
2014-12-16 14:40:00,72.26,72.28,72.18,72.22,52700.0,53.362,53.3768,53.3029,53.3325,52700.0
2014-12-16 14:45:00,72.21,72.23,72.07,72.08,44100.0,53.3251,53.3399,53.2217,53.2291,44100.0
2014-12-16 14:50:00,72.07,72.15,71.98,72.12,120100.0,53.2217,53.2808,53.1552,53.2586,120100.0
2014-12-16 14:55:00,72.13,72.19,72.12,72.18,65200.0,53.266,53.3103,53.2586,53.3029,65200.0
2014-12-16 15:00:00,72.17,72.26,72.12,72.19,86900.0,53.2956,53.362,53.2586,53.3103,86900.0
2014-12-16 15:05:00,72.19,72.25,72.09,72.16,95000.0,53.3103,53.3546,53.2365,53.2882,95000.0
2014-12-16 15:10:00,72.14,72.17,72.08,72.09,82600.0,53.2734,53.2956,53.2291,53.2365,82600.0
2014-12-16 15:15:00,72.09,72.26,72.07,72.26,113700.0,53.2365,53.362,53.2217,53.362,113700.0
2014-12-16 15:20:00,72.26,72.29,72.17,72.18,79200.0,53.362,53.3842,53.2956,53.3029,79200.0
2014-12-16 15:25:00,72.19,72.2,72.08,72.13,75700.0,53.3103,53.3177,53.2291,53.266,75700.0
2014-12-16 15:30:00,72.13,72.28,72.1,72.23,101000.0,53.266,53.3768,53.2439,53.3399,101000.0
2014-12-16 15:35:00,72.22,72.25,72.18,72.23,197000.0,53.3325,53.3546,53.3029,53.3399,197000.0
2014-12-16 15:40:00,72.23,72.24,72.18,72.24,260800.0,53.3399,53.3472,53.3029,53.3472,260800.0
2014-12-16 15:45:00,72.23,72.35,72.19,72.3,156500.0,53.3399,53.4285,53.3103,53.3916,156500.0
2014-12-16 15:50:00,72.29,72.34,72.19,72.32,370700.0,53.3842,53.4211,53.3103,53.4063,370700.0
2014-12-16 15:55:00,72.32,72.38,72.25,72.3,487500.0,53.4063,53.4506,53.3546,53.3916,487500.0
2014-12-17 09:30:00,72.88,73.06,72.7,72.78,87700.0,53.8199,53.9528,53.6869,53.746,87700.0
2014-12-17 09:35:00,72.75,73.07,72.75,72.95,21000.0,53.7239,53.9602,53.7239,53.8716,21000.0
2014-12-17 09:40:00,73.02,73.38,72.98,73.16,51500.0,53.9233,54.1891,53.8937,54.0266,51500.0
2014-12-17 09:45:00,73.14,73.2,72.95,72.99,46700.0,54.0119,54.0562,53.8716,53.9011,46700.0
2014-12-17 09:50:00,72.96,73.02,72.83,72.9,60300.0,53.8789,53.9233,53.7829,53.8346,60300.0
2014-12-17 09:55:00,72.92,73.06,72.9,73.03,18000.0,53.8494,53.9528,53.8346,53.9306,18000.0
2014-12-17 10:00:00,73.05,73.12,72.87,73.01,16700.0,53.9454,53.9971,53.8125,53.9159,16700.0
2014-12-17 10:05:00,72.98,72.98,72.75,72.81,21300.0,53.8937,53.8937,53.7239,53.7682,21300.0
2014-12-17 10:10:00,72.81,72.87,72.78,72.84,21300.0,53.7682,53.8125,53.746,53.7903,21300.0
2014-12-17 10:15:00,72.83,72.83,72.68,72.75,16400.0,53.7829,53.7829,53.6722,53.7239,16400.0
2014-12-17 10:20:00,72.73,72.81,72.67,72.67,29600.0,53.7091,53.7682,53.6648,53.6648,29600.0
2014-12-17 10:25:00,72.67,72.68,72.53,72.53,21800.0,53.6648,53.6722,53.5614,53.5614,21800.0
2014-12-17 10:30:00,72.54,72.56,72.44,72.51,27600.0,53.5688,53.5836,53.4949,53.5466,27600.0
2014-12-17 10:35:00,72.49,72.6,72.46,72.59,36000.0,53.5319,53.6131,53.5097,53.6057,36000.0
2014-12-17 10:40:00,72.58,72.59,72.41,72.41,30900.0,53.5983,53.6057,53.4728,53.4728,30900.0
2014-12-17 10:45:00,72.42,72.52,72.35,72.49,32200.0,53.4802,53.554,53.4285,53.5319,32200.0
2014-12-17 10:50:00,72.49,72.5,72.39,72.4,19300.0,53.5319,53.5393,53.458,53.4654,19300.0
2014-12-17 10:55:00,72.4,72.49,72.4,72.44,19200.0,53.4654,53.5319,53.4654,53.4949,19200.0
2014-12-17 11:00:00,72.43,72.56,72.41,72.51,24700.0,53.4876,53.5836,53.4728,53.5466,24700.0
2014-12-17 11:05:00,72.52,72.55,72.49,72.51,26000.0,53.554,53.5762,53.5319,53.5466,26000.0
2014-12-17 11:10:00,72.52,72.55,72.5,72.52,23700.0,53.554,53.5762,53.5393,53.554,23700.0
2014-12-17 11:15:00,72.51,72.55,72.45,72.54,27700.0,53.5466,53.5762,53.5023,53.5688,27700.0
2014-12-17 11:20:00,72.54,72.63,72.48,72.63,27100.0,53.5688,53.6353,53.5245,53.6353,27100.0
2014-12-17 11:25:00,72.66,72.69,72.58,72.59,35600.0,53.6574,53.6796,53.5983,53.6057,35600.0
2014-12-17 11:30:00,72.59,72.64,72.46,72.46,42600.0,53.6057,53.6426,53.5097,53.5097,42600.0
2014-12-17 11:35:00,72.48,72.78,72.48,72.76,28800.0,53.5245,53.746,53.5245,53.7313,28800.0
2014-12-17 11:40:00,72.77,72.86,72.76,72.8,21200.0,53.7386,53.8051,53.7313,53.7608,21200.0
2014-12-17 11:45:00,72.81,72.89,72.79,72.85,15100.0,53.7682,53.8273,53.7534,53.7977,15100.0
2014-12-17 11:50:00,72.86,72.89,72.82,72.85,20500.0,53.8051,53.8273,53.7756,53.7977,20500.0
2014-12-17 11:55:00,72.85,72.91,72.82,72.84,21500.0,53.7977,53.842,53.7756,53.7903,21500.0
2014-12-17 12:00:00,72.82,72.85,72.76,72.76,29700.0,53.7756,53.7977,53.7313,53.7313,29700.0
2014-12-17 12:05:00,72.76,72.77,72.69,72.76,21300.0,53.7313,53.7386,53.6796,53.7313,21300.0
2014-12-17 12:10:00,72.76,72.76,72.61,72.62,13700.0,53.7313,53.7313,53.6205,53.6279,13700.0
2014-12-17 12:15:00,72.61,72.63,72.53,72.54,13600.0,53.6205,53.6353,53.5614,53.5688,13600.0
2014-12-17 12:20:00,72.52,72.52,72.39,72.39,29600.0,53.554,53.554,53.458,53.458,29600.0
2014-12-17 12:25:00,72.39,72.39,72.28,72.28,47200.0,53.458,53.458,53.3768,53.3768,47200.0
2014-12-17 12:30:00,72.28,72.47,72.28,72.44,28600.0,53.3768,53.5171,53.3768,53.4949,28600.0
2014-12-17 12:35:00,72.43,72.45,72.36,72.4,24000.0,53.4876,53.5023,53.4359,53.4654,24000.0
2014-12-17 12:40:00,72.38,72.39,72.29,72.33,30700.0,53.4506,53.458,53.3842,53.4137,30700.0
2014-12-17 12:45:00,72.33,72.38,72.28,72.38,14500.0,53.4137,53.4506,53.3768,53.4506,14500.0
2014-12-17 12:50:00,72.39,72.48,72.36,72.44,17800.0,53.458,53.5245,53.4359,53.4949,17800.0
2014-12-17 12:55:00,72.45,72.49,72.43,72.47,20100.0,53.5023,53.5319,53.4876,53.5171,20100.0
2014-12-17 13:00:00,72.48,72.58,72.45,72.5,21000.0,53.5245,53.5983,53.5023,53.5393,21000.0
2014-12-17 13:05:00,72.52,72.62,72.51,72.6,7300.0,53.554,53.6279,53.5466,53.6131,7300.0
2014-12-17 13:10:00,72.6,72.6,72.48,72.56,18900.0,53.6131,53.6131,53.5245,53.5836,18900.0
2014-12-17 13:15:00,72.54,72.6,72.51,72.6,9500.0,53.5688,53.6131,53.5466,53.6131,9500.0
2014-12-17 13:20:00,72.59,72.62,72.56,72.56,7000.0,53.6057,53.6279,53.5836,53.5836,7000.0
2014-12-17 13:25:00,72.55,72.61,72.55,72.61,8700.0,53.5762,53.6205,53.5762,53.6205,8700.0
2014-12-17 13:30:00,72.62,72.67,72.6,72.66,9500.0,53.6279,53.6648,53.6131,53.6574,9500.0
2014-12-17 13:35:00,72.66,72.72,72.6,72.71,19000.0,53.6574,53.7017,53.6131,53.6943,19000.0
2014-12-17 13:40:00,72.71,72.78,72.7,72.76,14800.0,53.6943,53.746,53.6869,53.7313,14800.0
2014-12-17 13:45:00,72.76,72.8,72.69,72.72,20200.0,53.7313,53.7608,53.6796,53.7017,20200.0
2014-12-17 13:50:00,72.72,72.79,72.72,72.73,10800.0,53.7017,53.7534,53.7017,53.7091,10800.0
2014-12-17 13:55:00,72.73,72.91,72.73,72.9,22700.0,53.7091,53.842,53.7091,53.8346,22700.0
2014-12-17 14:00:00,72.89,73.45,72.8,73.31,60000.0,53.8273,54.2408,53.7608,54.1374,60000.0
2014-12-17 14:05:00,73.32,73.39,73.18,73.24,36400.0,54.1448,54.1965,54.0414,54.0857,36400.0
2014-12-17 14:10:00,73.23,73.41,73.21,73.35,39000.0,54.0783,54.2113,54.0636,54.167,39000.0
2014-12-17 14:15:00,73.37,73.42,73.3,73.37,45500.0,54.1817,54.2186,54.13,54.1817,45500.0
2014-12-17 14:20:00,73.34,73.4,73.25,73.4,50400.0,54.1596,54.2039,54.0931,54.2039,50400.0
2014-12-17 14:25:00,73.4,73.43,73.27,73.27,27500.0,54.2039,54.226,54.1079,54.1079,27500.0
2014-12-17 14:30:00,73.3,73.34,73.05,73.21,56800.0,54.13,54.1596,53.9454,54.0636,56800.0
2014-12-17 14:35:00,73.24,73.37,73.22,73.31,30700.0,54.0857,54.1817,54.071,54.1374,30700.0
2014-12-17 14:40:00,73.31,73.31,73.02,73.17,27900.0,54.1374,54.1374,53.9233,54.034,27900.0
2014-12-17 14:45:00,73.15,73.17,73.01,73.04,32200.0,54.0193,54.034,53.9159,53.938,32200.0
2014-12-17 14:50:00,73.03,73.26,73.0,73.25,22900.0,53.9306,54.1005,53.9085,54.0931,22900.0
2014-12-17 14:55:00,73.25,73.28,73.06,73.06,25800.0,54.0931,54.1153,53.9528,53.9528,25800.0
2014-12-17 15:00:00,73.09,73.09,72.88,72.95,31200.0,53.975,53.975,53.8199,53.8716,31200.0
2014-12-17 15:05:00,72.91,73.03,72.9,72.91,21200.0,53.842,53.9306,53.8346,53.842,21200.0
2014-12-17 15:10:00,72.92,73.18,72.91,73.13,29600.0,53.8494,54.0414,53.842,54.0045,29600.0
2014-12-17 15:15:00,73.15,73.24,73.07,73.23,24600.0,54.0193,54.0857,53.9602,54.0783,24600.0
2014-12-17 15:20:00,73.24,73.28,73.17,73.27,24700.0,54.0857,54.1153,54.034,54.1079,24700.0
2014-12-17 15:25:00,73.28,73.47,73.24,73.46,31400.0,54.1153,54.2556,54.0857,54.2482,31400.0
2014-12-17 15:30:00,73.45,73.5,73.36,73.46,52000.0,54.2408,54.2777,54.1743,54.2482,52000.0
2014-12-17 15:35:00,73.47,73.5,73.4,73.48,37400.0,54.2556,54.2777,54.2039,54.263,37400.0
2014-12-17 15:40:00,73.48,73.64,73.48,73.6,62200.0,54.263,54.3811,54.263,54.3516,62200.0
2014-12-17 15:45:00,73.59,73.73,73.52,73.67,77300.0,54.3442,54.4476,54.2925,54.4033,77300.0
2014-12-17 15:50:00,73.68,73.71,73.5,73.52,95000.0,54.4106,54.4328,54.2777,54.2925,95000.0
2014-12-17 15:55:00,73.51,73.6,73.5,73.57,123300.0,54.2851,54.3516,54.2777,54.3294,123300.0
2014-12-18 09:30:00,74.3,74.36,73.79,73.79,98900.0,54.8685,54.9128,54.4919,54.4919,98900.0
2014-12-18 09:35:00,73.79,74.09,73.73,73.9,34100.0,54.4919,54.7134,54.4476,54.5731,34100.0
2014-12-18 09:40:00,73.9,73.96,73.77,73.77,31900.0,54.5731,54.6174,54.4771,54.4771,31900.0
2014-12-18 09:45:00,73.79,73.96,73.76,73.83,169500.0,54.4919,54.6174,54.4697,54.5214,169500.0
2014-12-18 09:50:00,73.83,73.85,73.72,73.84,30300.0,54.5214,54.5362,54.4402,54.5288,30300.0
2014-12-18 09:55:00,73.85,73.93,73.76,73.92,84700.0,54.5362,54.5953,54.4697,54.5879,84700.0
2014-12-18 10:00:00,73.91,73.96,73.84,73.91,32800.0,54.5805,54.6174,54.5288,54.5805,32800.0
2014-12-18 10:05:00,73.93,74.07,73.83,74.05,94900.0,54.5953,54.6987,54.5214,54.6839,94900.0
2014-12-18 10:10:00,74.07,74.29,74.01,74.25,94900.0,54.6987,54.8611,54.6543,54.8316,94900.0
2014-12-18 10:15:00,74.25,74.55,74.23,74.54,101600.0,54.8316,55.0531,54.8168,55.0457,101600.0
2014-12-18 10:20:00,74.55,74.76,74.54,74.74,91700.0,55.0531,55.2082,55.0457,55.1934,91700.0
2014-12-18 10:25:00,74.75,74.78,74.62,74.75,74900.0,55.2008,55.223,55.1048,55.2008,74900.0
2014-12-18 10:30:00,74.75,74.87,74.72,74.73,83700.0,55.2008,55.2894,55.1787,55.186,83700.0
2014-12-18 10:35:00,74.73,74.73,74.55,74.56,87200.0,55.186,55.186,55.0531,55.0605,87200.0
2014-12-18 10:40:00,74.54,74.56,74.44,74.52,67400.0,55.0457,55.0605,54.9719,55.031,67400.0
2014-12-18 10:45:00,74.51,74.54,74.45,74.5,47500.0,55.0236,55.0457,54.9793,55.0162,47500.0
2014-12-18 10:50:00,74.5,74.5,74.3,74.32,38600.0,55.0162,55.0162,54.8685,54.8833,38600.0
2014-12-18 10:55:00,74.3,74.32,74.25,74.25,32400.0,54.8685,54.8833,54.8316,54.8316,32400.0
2014-12-18 11:00:00,74.23,74.25,74.11,74.21,65800.0,54.8168,54.8316,54.7282,54.802,65800.0
2014-12-18 11:05:00,74.18,74.2,74.02,74.04,29600.0,54.7799,54.7947,54.6617,54.6765,29600.0
2014-12-18 11:10:00,74.05,74.08,73.97,74.05,33800.0,54.6839,54.706,54.6248,54.6839,33800.0
2014-12-18 11:15:00,74.03,74.05,74.0,74.04,46600.0,54.6691,54.6839,54.647,54.6765,46600.0
2014-12-18 11:20:00,74.04,74.17,74.04,74.16,49700.0,54.6765,54.7725,54.6765,54.7651,49700.0
2014-12-18 11:25:00,74.18,74.2,74.13,74.15,52400.0,54.7799,54.7947,54.743,54.7577,52400.0
2014-12-18 11:30:00,74.14,74.2,74.09,74.2,25000.0,54.7503,54.7947,54.7134,54.7947,25000.0
2014-12-18 11:35:00,74.2,74.25,74.13,74.24,21700.0,54.7947,54.8316,54.743,54.8242,21700.0
2014-12-18 11:40:00,74.23,74.23,74.11,74.17,39700.0,54.8168,54.8168,54.7282,54.7725,39700.0
2014-12-18 11:45:00,74.18,74.25,74.15,74.21,43200.0,54.7799,54.8316,54.7577,54.802,43200.0
2014-12-18 11:50:00,74.22,74.3,74.2,74.3,29900.0,54.8094,54.8685,54.7947,54.8685,29900.0
2014-12-18 11:55:00,74.3,74.4,74.27,74.35,46900.0,54.8685,54.9423,54.8463,54.9054,46900.0
2014-12-18 12:00:00,74.34,74.36,74.29,74.34,30100.0,54.898,54.9128,54.8611,54.898,30100.0
2014-12-18 12:05:00,74.35,74.37,74.32,74.34,21900.0,54.9054,54.9202,54.8833,54.898,21900.0
2014-12-18 12:10:00,74.35,74.43,74.31,74.41,30100.0,54.9054,54.9645,54.8759,54.9497,30100.0
2014-12-18 12:15:00,74.42,74.45,74.36,74.43,15200.0,54.9571,54.9793,54.9128,54.9645,15200.0
2014-12-18 12:20:00,74.42,74.43,74.32,74.37,15900.0,54.9571,54.9645,54.8833,54.9202,15900.0
2014-12-18 12:25:00,74.35,74.64,74.35,74.64,257000.0,54.9054,55.1196,54.9054,55.1196,257000.0
2014-12-18 12:30:00,74.63,74.79,74.57,74.72,84300.0,55.1122,55.2304,55.0679,55.1787,84300.0
2014-12-18 12:35:00,74.73,74.75,74.61,74.67,42200.0,55.186,55.2008,55.0974,55.1417,42200.0
2014-12-18 12:40:00,74.66,74.86,74.66,74.8,44700.0,55.1344,55.282,55.1344,55.2377,44700.0
2014-12-18 12:45:00,74.78,74.83,74.74,74.81,44300.0,55.223,55.2599,55.1934,55.2451,44300.0
2014-12-18 12:50:00,74.8,74.93,74.8,74.86,40100.0,55.2377,55.3337,55.2377,55.282,40100.0
2014-12-18 12:55:00,74.86,74.95,74.84,74.95,30600.0,55.282,55.3485,55.2673,55.3485,30600.0
2014-12-18 13:00:00,74.95,74.96,74.89,74.95,29800.0,55.3485,55.3559,55.3042,55.3485,29800.0
2014-12-18 13:05:00,74.95,74.97,74.76,74.81,49200.0,55.3485,55.3633,55.2082,55.2451,49200.0
2014-12-18 13:10:00,74.81,74.81,74.62,74.66,43300.0,55.2451,55.2451,55.1048,55.1344,43300.0
2014-12-18 13:15:00,74.64,74.76,74.64,74.76,42400.0,55.1196,55.2082,55.1196,55.2082,42400.0
2014-12-18 13:20:00,74.76,74.9,74.76,74.88,113800.0,55.2082,55.3116,55.2082,55.2968,113800.0
2014-12-18 13:25:00,74.87,74.91,74.84,74.9,28300.0,55.2894,55.319,55.2673,55.3116,28300.0
2014-12-18 13:30:00,74.9,74.91,74.84,74.88,27900.0,55.3116,55.319,55.2673,55.2968,27900.0
2014-12-18 13:35:00,74.87,74.93,74.87,74.88,37600.0,55.2894,55.3337,55.2894,55.2968,37600.0
2014-12-18 13:40:00,74.87,74.96,74.87,74.96,59400.0,55.2894,55.3559,55.2894,55.3559,59400.0
2014-12-18 13:45:00,74.96,74.96,74.89,74.95,26300.0,55.3559,55.3559,55.3042,55.3485,26300.0
2014-12-18 13:50:00,74.93,74.96,74.9,74.94,63700.0,55.3337,55.3559,55.3116,55.3411,63700.0
2014-12-18 13:55:00,74.93,74.95,74.87,74.87,42500.0,55.3337,55.3485,55.2894,55.2894,42500.0
2014-12-18 14:00:00,74.87,74.89,74.75,74.83,48800.0,55.2894,55.3042,55.2008,55.2599,48800.0
2014-12-18 14:05:00,74.82,74.83,74.75,74.78,55000.0,55.2525,55.2599,55.2008,55.223,55000.0
2014-12-18 14:10:00,74.79,74.89,74.77,74.86,64300.0,55.2304,55.3042,55.2156,55.282,64300.0
2014-12-18 14:15:00,74.86,74.9,74.83,74.89,41900.0,55.282,55.3116,55.2599,55.3042,41900.0
2014-12-18 14:20:00,74.9,74.98,74.89,74.92,73700.0,55.3116,55.3707,55.3042,55.3264,73700.0
2014-12-18 14:25:00,74.92,74.99,74.89,74.9,53900.0,55.3264,55.378,55.3042,55.3116,53900.0
2014-12-18 14:30:00,74.89,74.9,74.84,74.87,36300.0,55.3042,55.3116,55.2673,55.2894,36300.0
2014-12-18 14:35:00,74.87,74.9,74.79,74.9,42000.0,55.2894,55.3116,55.2304,55.3116,42000.0
2014-12-18 14:40:00,74.89,74.9,74.82,74.85,47200.0,55.3042,55.3116,55.2525,55.2747,47200.0
2014-12-18 14:45:00,74.85,74.9,74.85,74.88,59200.0,55.2747,55.3116,55.2747,55.2968,59200.0
2014-12-18 14:50:00,74.89,74.91,74.77,74.83,122700.0,55.3042,55.319,55.2156,55.2599,122700.0
2014-12-18 14:55:00,74.83,74.84,74.73,74.76,51300.0,55.2599,55.2673,55.186,55.2082,51300.0
2014-12-18 15:00:00,74.77,74.8,74.71,74.77,57300.0,55.2156,55.2377,55.1713,55.2156,57300.0
2014-12-18 15:05:00,74.78,74.8,74.66,74.69,95100.0,55.223,55.2377,55.1344,55.1565,95100.0
2014-12-18 15:10:00,74.69,74.7,74.61,74.66,82700.0,55.1565,55.1639,55.0974,55.1344,82700.0
2014-12-18 15:15:00,74.66,74.66,74.61,74.64,62800.0,55.1344,55.1344,55.0974,55.1196,62800.0
2014-12-18 15:20:00,74.64,74.68,74.58,74.58,112100.0,55.1196,55.1491,55.0753,55.0753,112100.0
2014-12-18 15:25:00,74.57,74.58,74.5,74.51,118800.0,55.0679,55.0753,55.0162,55.0236,118800.0
2014-12-18 15:30:00,74.51,74.59,74.5,74.55,109500.0,55.0236,55.0827,55.0162,55.0531,109500.0
2014-12-18 15:35:00,74.54,74.59,74.51,74.51,180300.0,55.0457,55.0827,55.0236,55.0236,180300.0
2014-12-18 15:40:00,74.52,74.55,74.47,74.49,175300.0,55.031,55.0531,54.994,55.0088,175300.0
2014-12-18 15:45:00,74.49,74.52,74.48,74.52,240500.0,55.0088,55.031,55.0014,55.031,240500.0
2014-12-18 15:50:00,74.52,74.59,74.49,74.56,285700.0,55.031,55.0827,55.0088,55.0605,285700.0
2014-12-18 15:55:00,74.56,74.66,74.52,74.63,415500.0,55.0605,55.1344,55.031,55.1122,415500.0
2014-12-19 09:30:00,74.4,74.62,74.18,74.23,971400.0,54.9423,55.1048,54.7799,54.8168,971400.0
2014-12-19 09:35:00,74.23,74.47,74.19,74.28,50200.0,54.8168,54.994,54.7873,54.8537,50200.0
2014-12-19 09:40:00,74.27,74.41,74.25,74.26,114500.0,54.8463,54.9497,54.8316,54.839,114500.0
2014-12-19 09:45:00,74.27,74.28,73.98,74.1,59000.0,54.8463,54.8537,54.6322,54.7208,59000.0
2014-12-19 09:50:00,74.11,74.32,74.02,74.3,49800.0,54.7282,54.8833,54.6617,54.8685,49800.0
2014-12-19 09:55:00,74.32,74.53,74.3,74.38,46000.0,54.8833,55.0384,54.8685,54.9276,46000.0
2014-12-19 10:00:00,74.39,74.59,74.39,74.54,34100.0,54.935,55.0827,54.935,55.0457,34100.0
2014-12-19 10:05:00,74.55,74.6,74.47,74.51,47400.0,55.0531,55.09,54.994,55.0236,47400.0
2014-12-19 10:10:00,74.51,74.56,74.42,74.43,32300.0,55.0236,55.0605,54.9571,54.9645,32300.0
2014-12-19 10:15:00,74.42,74.5,74.4,74.49,22800.0,54.9571,55.0162,54.9423,55.0088,22800.0
2014-12-19 10:20:00,74.47,74.54,74.44,74.45,55500.0,54.994,55.0457,54.9719,54.9793,55500.0
2014-12-19 10:25:00,74.45,74.5,74.37,74.45,76100.0,54.9793,55.0162,54.9202,54.9793,76100.0
2014-12-19 10:30:00,74.47,74.48,74.25,74.26,34600.0,54.994,55.0014,54.8316,54.839,34600.0
2014-12-19 10:35:00,74.25,74.25,74.1,74.21,106500.0,54.8316,54.8316,54.7208,54.802,106500.0
2014-12-19 10:40:00,74.22,74.27,74.12,74.15,26800.0,54.8094,54.8463,54.7356,54.7577,26800.0
2014-12-19 10:45:00,74.16,74.18,74.03,74.1,66300.0,54.7651,54.7799,54.6691,54.7208,66300.0
2014-12-19 10:50:00,74.1,74.15,74.02,74.05,41200.0,54.7208,54.7577,54.6617,54.6839,41200.0
2014-12-19 10:55:00,74.05,74.11,73.96,73.99,50700.0,54.6839,54.7282,54.6174,54.6396,50700.0
2014-12-19 11:00:00,73.99,73.99,73.72,73.73,63800.0,54.6396,54.6396,54.4402,54.4476,63800.0
2014-12-19 11:05:00,73.73,73.87,73.69,73.84,83300.0,54.4476,54.551,54.418,54.5288,83300.0
2014-12-19 11:10:00,73.83,73.98,73.83,73.88,32500.0,54.5214,54.6322,54.5214,54.5583,32500.0
2014-12-19 11:15:00,73.89,73.97,73.81,73.9,22600.0,54.5657,54.6248,54.5067,54.5731,22600.0
2014-12-19 11:20:00,73.9,74.13,73.9,74.12,50000.0,54.5731,54.743,54.5731,54.7356,50000.0
2014-12-19 11:25:00,74.12,74.32,74.09,74.24,42900.0,54.7356,54.8833,54.7134,54.8242,42900.0
2014-12-19 11:30:00,74.24,74.44,74.18,74.41,48900.0,54.8242,54.9719,54.7799,54.9497,48900.0
2014-12-19 11:35:00,74.41,74.46,74.29,74.35,52700.0,54.9497,54.9867,54.8611,54.9054,52700.0
2014-12-19 11:40:00,74.35,74.48,74.35,74.41,44300.0,54.9054,55.0014,54.9054,54.9497,44300.0
2014-12-19 11:45:00,74.41,74.41,74.3,74.32,38200.0,54.9497,54.9497,54.8685,54.8833,38200.0
2014-12-19 11:50:00,74.32,74.41,74.31,74.39,28900.0,54.8833,54.9497,54.8759,54.935,28900.0
2014-12-19 11:55:00,74.39,74.43,74.34,74.34,24900.0,54.935,54.9645,54.898,54.898,24900.0
2014-12-19 12:00:00,74.33,74.46,74.27,74.45,46400.0,54.8907,54.9867,54.8463,54.9793,46400.0
2014-12-19 12:05:00,74.44,74.47,74.36,74.46,98500.0,54.9719,54.994,54.9128,54.9867,98500.0
2014-12-19 12:10:00,74.47,74.49,74.31,74.31,28000.0,54.994,55.0088,54.8759,54.8759,28000.0
2014-12-19 12:15:00,74.31,74.37,74.22,74.22,62500.0,54.8759,54.9202,54.8094,54.8094,62500.0
2014-12-19 12:20:00,74.23,74.24,74.1,74.11,29400.0,54.8168,54.8242,54.7208,54.7282,29400.0
2014-12-19 12:25:00,74.08,74.15,74.04,74.15,31000.0,54.706,54.7577,54.6765,54.7577,31000.0
2014-12-19 12:30:00,74.15,74.21,74.11,74.2,27600.0,54.7577,54.802,54.7282,54.7947,27600.0
2014-12-19 12:35:00,74.2,74.29,74.19,74.29,18300.0,54.7947,54.8611,54.7873,54.8611,18300.0
2014-12-19 12:40:00,74.3,74.36,74.28,74.36,11700.0,54.8685,54.9128,54.8537,54.9128,11700.0
2014-12-19 12:45:00,74.38,74.42,74.35,74.38,12700.0,54.9276,54.9571,54.9054,54.9276,12700.0
2014-12-19 12:50:00,74.39,74.47,74.35,74.47,15100.0,54.935,54.994,54.9054,54.994,15100.0
2014-12-19 12:55:00,74.49,74.49,74.41,74.42,14500.0,55.0088,55.0088,54.9497,54.9571,14500.0
2014-12-19 13:00:00,74.41,74.43,74.35,74.36,17200.0,54.9497,54.9645,54.9054,54.9128,17200.0
2014-12-19 13:05:00,74.36,74.36,74.29,74.31,13800.0,54.9128,54.9128,54.8611,54.8759,13800.0
2014-12-19 13:10:00,74.3,74.31,74.19,74.19,12700.0,54.8685,54.8759,54.7873,54.7873,12700.0
2014-12-19 13:15:00,74.2,74.29,74.19,74.26,13100.0,54.7947,54.8611,54.7873,54.839,13100.0
2014-12-19 13:20:00,74.26,74.3,74.21,74.21,16700.0,54.839,54.8685,54.802,54.802,16700.0
2014-12-19 13:25:00,74.21,74.26,74.19,74.2,20600.0,54.802,54.839,54.7873,54.7947,20600.0
2014-12-19 13:30:00,74.19,74.24,74.16,74.16,14500.0,54.7873,54.8242,54.7651,54.7651,14500.0
2014-12-19 13:35:00,74.16,74.16,74.09,74.09,14900.0,54.7651,54.7651,54.7134,54.7134,14900.0
2014-12-19 13:40:00,74.09,74.11,74.03,74.05,30500.0,54.7134,54.7282,54.6691,54.6839,30500.0
2014-12-19 13:45:00,74.04,74.04,73.92,73.96,81300.0,54.6765,54.6765,54.5879,54.6174,81300.0
2014-12-19 13:50:00,73.97,73.99,73.93,73.97,49800.0,54.6248,54.6396,54.5953,54.6248,49800.0
2014-12-19 13:55:00,73.97,74.07,73.97,74.01,30600.0,54.6248,54.6987,54.6248,54.6543,30600.0
2014-12-19 14:00:00,74.01,74.08,73.93,74.0,93600.0,54.6543,54.706,54.5953,54.647,93600.0
2014-12-19 14:05:00,73.99,74.08,73.96,74.0,37200.0,54.6396,54.706,54.6174,54.647,37200.0
2014-12-19 14:10:00,74.0,74.02,73.96,73.97,48800.0,54.647,54.6617,54.6174,54.6248,48800.0
2014-12-19 14:15:00,73.98,73.98,73.88,73.9,24200.0,54.6322,54.6322,54.5583,54.5731,24200.0
2014-12-19 14:20:00,73.88,73.88,73.83,73.87,23800.0,54.5583,54.5583,54.5214,54.551,23800.0
2014-12-19 14:25:00,73.88,73.91,73.84,73.9,19700.0,54.5583,54.5805,54.5288,54.5731,19700.0
2014-12-19 14:30:00,73.9,73.91,73.85,73.87,28200.0,54.5731,54.5805,54.5362,54.551,28200.0
2014-12-19 14:35:00,73.87,73.9,73.84,73.86,28200.0,54.551,54.5731,54.5288,54.5436,28200.0
2014-12-19 14:40:00,73.87,73.91,73.85,73.88,31400.0,54.551,54.5805,54.5362,54.5583,31400.0
2014-12-19 14:45:00,73.89,74.02,73.88,74.01,32100.0,54.5657,54.6617,54.5583,54.6543,32100.0
2014-12-19 14:50:00,74.01,74.05,73.98,74.01,44500.0,54.6543,54.6839,54.6322,54.6543,44500.0
2014-12-19 14:55:00,74.01,74.03,73.99,74.0,34800.0,54.6543,54.6691,54.6396,54.647,34800.0
2014-12-19 15:00:00,74.0,74.02,73.93,73.94,35800.0,54.647,54.6617,54.5953,54.6027,35800.0
2014-12-19 15:05:00,73.94,73.97,73.85,73.96,35600.0,54.6027,54.6248,54.5362,54.6174,35600.0
2014-12-19 15:10:00,73.96,74.07,73.93,74.03,61000.0,54.6174,54.6987,54.5953,54.6691,61000.0
2014-12-19 15:15:00,74.03,74.05,73.98,74.0,61600.0,54.6691,54.6839,54.6322,54.647,61600.0
2014-12-19 15:20:00,74.0,74.1,73.99,74.07,45500.0,54.647,54.7208,54.6396,54.6987,45500.0
2014-12-19 15:25:00,74.06,74.13,74.03,74.13,54800.0,54.6913,54.743,54.6691,54.743,54800.0
2014-12-19 15:30:00,74.12,74.21,74.09,74.2,97800.0,54.7356,54.802,54.7134,54.7947,97800.0
2014-12-19 15:35:00,74.19,74.25,74.16,74.23,99400.0,54.7873,54.8316,54.7651,54.8168,99400.0
2014-12-19 15:40:00,74.23,74.25,74.08,74.08,71300.0,54.8168,54.8316,54.706,54.706,71300.0
2014-12-19 15:45:00,74.08,74.08,74.0,74.01,119800.0,54.706,54.706,54.647,54.6543,119800.0
2014-12-19 15:50:00,74.01,74.09,73.96,73.97,133900.0,54.6543,54.7134,54.6174,54.6248,133900.0
2014-12-19 15:55:00,73.97,74.02,73.92,73.92,248800.0,54.6248,54.6617,54.5879,54.5879,248800.0
2014-12-22 09:30:00,73.97,74.59,73.96,74.43,76900.0,54.6248,55.0827,54.6174,54.9645,76900.0
2014-12-22 09:35:00,74.44,74.47,74.29,74.33,26400.0,54.9719,54.994,54.8611,54.8907,26400.0
2014-12-22 09:40:00,74.32,74.39,74.14,74.31,28100.0,54.8833,54.935,54.7503,54.8759,28100.0
2014-12-22 09:45:00,74.32,74.37,74.15,74.19,18200.0,54.8833,54.9202,54.7577,54.7873,18200.0
2014-12-22 09:50:00,74.2,74.33,74.14,74.21,17300.0,54.7947,54.8907,54.7503,54.802,17300.0
2014-12-22 09:55:00,74.21,74.24,74.12,74.16,22400.0,54.802,54.8242,54.7356,54.7651,22400.0
2014-12-22 10:00:00,74.16,74.22,73.94,73.94,16000.0,54.7651,54.8094,54.6027,54.6027,16000.0
2014-12-22 10:05:00,73.95,74.0,73.87,73.98,21500.0,54.61,54.647,54.551,54.6322,21500.0
2014-12-22 10:10:00,73.97,74.2,73.97,74.09,21800.0,54.6248,54.7947,54.6248,54.7134,21800.0
2014-12-22 10:15:00,74.09,74.18,74.09,74.18,19100.0,54.7134,54.7799,54.7134,54.7799,19100.0
2014-12-22 10:20:00,74.19,74.25,74.19,74.23,11500.0,54.7873,54.8316,54.7873,54.8168,11500.0
2014-12-22 10:25:00,74.22,74.36,74.22,74.31,25000.0,54.8094,54.9128,54.8094,54.8759,25000.0
2014-12-22 10:30:00,74.3,74.38,74.28,74.28,21700.0,54.8685,54.9276,54.8537,54.8537,21700.0
2014-12-22 10:35:00,74.27,74.29,74.2,74.2,18500.0,54.8463,54.8611,54.7947,54.7947,18500.0
2014-12-22 10:40:00,74.2,74.24,74.12,74.12,17400.0,54.7947,54.8242,54.7356,54.7356,17400.0
2014-12-22 10:45:00,74.13,74.2,74.1,74.2,21600.0,54.743,54.7947,54.7208,54.7947,21600.0
2014-12-22 10:50:00,74.2,74.38,74.2,74.31,15800.0,54.7947,54.9276,54.7947,54.8759,15800.0
2014-12-22 10:55:00,74.29,74.32,74.17,74.18,23300.0,54.8611,54.8833,54.7725,54.7799,23300.0
2014-12-22 11:00:00,74.16,74.16,74.02,74.06,12800.0,54.7651,54.7651,54.6617,54.6913,12800.0
2014-12-22 11:05:00,74.07,74.11,73.99,74.03,19300.0,54.6987,54.7282,54.6396,54.6691,19300.0
2014-12-22 11:10:00,74.03,74.15,74.01,74.15,12300.0,54.6691,54.7577,54.6543,54.7577,12300.0
2014-12-22 11:15:00,74.14,74.2,74.11,74.15,15700.0,54.7503,54.7947,54.7282,54.7577,15700.0
2014-12-22 11:20:00,74.14,74.19,74.13,74.15,21100.0,54.7503,54.7873,54.743,54.7577,21100.0
2014-12-22 11:25:00,74.14,74.34,74.12,74.27,43700.0,54.7503,54.898,54.7356,54.8463,43700.0
2014-12-22 11:30:00,74.27,74.3,74.24,74.27,24500.0,54.8463,54.8685,54.8242,54.8463,24500.0
2014-12-22 11:35:00,74.26,74.35,74.24,74.32,24100.0,54.839,54.9054,54.8242,54.8833,24100.0
2014-12-22 11:40:00,74.31,74.31,74.25,74.26,21000.0,54.8759,54.8759,54.8316,54.839,21000.0
2014-12-22 11:45:00,74.26,74.26,74.12,74.13,20700.0,54.839,54.839,54.7356,54.743,20700.0
2014-12-22 11:50:00,74.12,74.12,74.04,74.04,31700.0,54.7356,54.7356,54.6765,54.6765,31700.0
2014-12-22 11:55:00,74.03,74.09,73.99,74.08,17600.0,54.6691,54.7134,54.6396,54.706,17600.0
2014-12-22 12:00:00,74.09,74.21,74.08,74.21,39400.0,54.7134,54.802,54.706,54.802,39400.0
2014-12-22 12:05:00,74.2,74.24,74.16,74.24,16500.0,54.7947,54.8242,54.7651,54.8242,16500.0
2014-12-22 12:10:00,74.25,74.31,74.24,74.28,15000.0,54.8316,54.8759,54.8242,54.8537,15000.0
2014-12-22 12:15:00,74.28,74.28,74.23,74.25,13200.0,54.8537,54.8537,54.8168,54.8316,13200.0
2014-12-22 12:20:00,74.24,74.31,74.19,74.3,14200.0,54.8242,54.8759,54.7873,54.8685,14200.0
2014-12-22 12:25:00,74.31,74.32,74.28,74.29,5400.0,54.8759,54.8833,54.8537,54.8611,5400.0
2014-12-22 12:30:00,74.3,74.34,74.28,74.33,12000.0,54.8685,54.898,54.8537,54.8907,12000.0
2014-12-22 12:35:00,74.34,74.34,74.22,74.23,32000.0,54.898,54.898,54.8094,54.8168,32000.0
2014-12-22 12:40:00,74.23,74.24,74.17,74.2,21800.0,54.8168,54.8242,54.7725,54.7947,21800.0
2014-12-22 12:45:00,74.2,74.23,74.17,74.21,13700.0,54.7947,54.8168,54.7725,54.802,13700.0
2014-12-22 12:50:00,74.21,74.24,74.18,74.21,14900.0,54.802,54.8242,54.7799,54.802,14900.0
2014-12-22 12:55:00,74.23,74.26,74.19,74.25,16600.0,54.8168,54.839,54.7873,54.8316,16600.0
2014-12-22 13:00:00,74.24,74.25,74.18,74.23,17000.0,54.8242,54.8316,54.7799,54.8168,17000.0
2014-12-22 13:05:00,74.24,74.29,74.2,74.25,23600.0,54.8242,54.8611,54.7947,54.8316,23600.0
2014-12-22 13:10:00,74.24,74.34,74.23,74.27,34600.0,54.8242,54.898,54.8168,54.8463,34600.0
2014-12-22 13:15:00,74.26,74.34,74.26,74.33,16800.0,54.839,54.898,54.839,54.8907,16800.0
2014-12-22 13:20:00,74.33,74.34,74.3,74.31,14500.0,54.8907,54.898,54.8685,54.8759,14500.0
2014-12-22 13:25:00,74.31,74.34,74.27,74.28,22000.0,54.8759,54.898,54.8463,54.8537,22000.0
2014-12-22 13:30:00,74.28,74.3,74.25,74.27,18700.0,54.8537,54.8685,54.8316,54.8463,18700.0
2014-12-22 13:35:00,74.27,74.33,74.26,74.33,16900.0,54.8463,54.8907,54.839,54.8907,16900.0
2014-12-22 13:40:00,74.32,74.41,74.31,74.4,34600.0,54.8833,54.9497,54.8759,54.9423,34600.0
2014-12-22 13:45:00,74.4,74.42,74.3,74.3,13100.0,54.9423,54.9571,54.8685,54.8685,13100.0
2014-12-22 13:50:00,74.31,74.39,74.31,74.38,9000.0,54.8759,54.935,54.8759,54.9276,9000.0
2014-12-22 13:55:00,74.38,74.42,74.35,74.41,55900.0,54.9276,54.9571,54.9054,54.9497,55900.0
2014-12-22 14:00:00,74.41,74.43,74.3,74.33,13800.0,54.9497,54.9645,54.8685,54.8907,13800.0
2014-12-22 14:05:00,74.33,74.36,74.3,74.3,20600.0,54.8907,54.9128,54.8685,54.8685,20600.0
2014-12-22 14:10:00,74.31,74.37,74.3,74.37,18400.0,54.8759,54.9202,54.8685,54.9202,18400.0
2014-12-22 14:15:00,74.37,74.43,74.36,74.36,13900.0,54.9202,54.9645,54.9128,54.9128,13900.0
2014-12-22 14:20:00,74.37,74.4,74.36,74.37,15900.0,54.9202,54.9423,54.9128,54.9202,15900.0
2014-12-22 14:25:00,74.38,74.41,74.37,74.39,20800.0,54.9276,54.9497,54.9202,54.935,20800.0
2014-12-22 14:30:00,74.4,74.42,74.28,74.32,36500.0,54.9423,54.9571,54.8537,54.8833,36500.0
2014-12-22 14:35:00,74.32,74.38,74.3,74.3,19100.0,54.8833,54.9276,54.8685,54.8685,19100.0
2014-12-22 14:40:00,74.3,74.33,74.25,74.26,24200.0,54.8685,54.8907,54.8316,54.839,24200.0
2014-12-22 14:45:00,74.26,74.33,74.25,74.33,54700.0,54.839,54.8907,54.8316,54.8907,54700.0
2014-12-22 14:50:00,74.32,74.35,74.3,74.3,15700.0,54.8833,54.9054,54.8685,54.8685,15700.0
2014-12-22 14:55:00,74.3,74.31,74.26,74.28,39200.0,54.8685,54.8759,54.839,54.8537,39200.0
2014-12-22 15:00:00,74.28,74.38,74.28,74.38,16800.0,54.8537,54.9276,54.8537,54.9276,16800.0
2014-12-22 15:05:00,74.39,74.44,74.35,74.42,21300.0,54.935,54.9719,54.9054,54.9571,21300.0
2014-12-22 15:10:00,74.41,74.5,74.41,74.47,28400.0,54.9497,55.0162,54.9497,54.994,28400.0
2014-12-22 15:15:00,74.46,74.47,74.39,74.42,29600.0,54.9867,54.994,54.935,54.9571,29600.0
2014-12-22 15:20:00,74.42,74.5,74.42,74.49,22800.0,54.9571,55.0162,54.9571,55.0088,22800.0
2014-12-22 15:25:00,74.49,74.51,74.45,74.49,45800.0,55.0088,55.0236,54.9793,55.0088,45800.0
2014-12-22 15:30:00,74.5,74.52,74.46,74.5,44400.0,55.0162,55.031,54.9867,55.0162,44400.0
2014-12-22 15:35:00,74.5,74.51,74.45,74.47,54800.0,55.0162,55.0236,54.9793,54.994,54800.0
2014-12-22 15:40:00,74.47,74.49,74.4,74.41,65900.0,54.994,55.0088,54.9423,54.9497,65900.0
2014-12-22 15:45:00,74.41,74.5,74.34,74.46,79900.0,54.9497,55.0162,54.898,54.9867,79900.0
2014-12-22 15:50:00,74.46,74.48,74.36,74.41,96200.0,54.9867,55.0014,54.9128,54.9497,96200.0
2014-12-22 15:55:00,74.41,74.49,74.38,74.48,107800.0,54.9497,55.0088,54.9276,55.0014,107800.0
2014-12-23 09:30:00,74.83,74.85,74.51,74.65,65400.0,55.2599,55.2747,55.0236,55.127,65400.0
2014-12-23 09:35:00,74.6,74.68,74.4,74.41,49000.0,55.09,55.1491,54.9423,54.9497,49000.0
2014-12-23 09:40:00,74.47,74.58,74.41,74.48,148200.0,54.994,55.0753,54.9497,55.0014,148200.0
2014-12-23 09:45:00,74.49,74.57,74.36,74.52,69000.0,55.0088,55.0679,54.9128,55.031,69000.0
2014-12-23 09:50:00,74.54,74.56,74.41,74.52,40100.0,55.0457,55.0605,54.9497,55.031,40100.0
2014-12-23 09:55:00,74.52,74.74,74.48,74.62,154100.0,55.031,55.1934,55.0014,55.1048,154100.0
2014-12-23 10:00:00,74.6,74.69,74.57,74.61,48300.0,55.09,55.1565,55.0679,55.0974,48300.0
2014-12-23 10:05:00,74.63,74.64,74.53,74.54,21900.0,55.1122,55.1196,55.0384,55.0457,21900.0
2014-12-23 10:10:00,74.56,74.56,74.44,74.45,26200.0,55.0605,55.0605,54.9719,54.9793,26200.0
2014-12-23 10:15:00,74.44,74.54,74.43,74.48,18400.0,54.9719,55.0457,54.9645,55.0014,18400.0
2014-12-23 10:20:00,74.47,74.49,74.37,74.43,12900.0,54.994,55.0088,54.9202,54.9645,12900.0
2014-12-23 10:25:00,74.42,74.49,74.41,74.47,15900.0,54.9571,55.0088,54.9497,54.994,15900.0
2014-12-23 10:30:00,74.47,74.53,74.45,74.52,12700.0,54.994,55.0384,54.9793,55.031,12700.0
2014-12-23 10:35:00,74.53,74.59,74.47,74.48,18000.0,55.0384,55.0827,54.994,55.0014,18000.0
2014-12-23 10:40:00,74.48,74.54,74.46,74.54,15300.0,55.0014,55.0457,54.9867,55.0457,15300.0
2014-12-23 10:45:00,74.54,74.61,74.48,74.61,19500.0,55.0457,55.0974,55.0014,55.0974,19500.0
2014-12-23 10:50:00,74.6,74.64,74.55,74.6,26900.0,55.09,55.1196,55.0531,55.09,26900.0
2014-12-23 10:55:00,74.6,74.73,74.59,74.73,17600.0,55.09,55.186,55.0827,55.186,17600.0
2014-12-23 11:00:00,74.7,74.72,74.6,74.6,29800.0,55.1639,55.1787,55.09,55.09,29800.0
2014-12-23 11:05:00,74.61,74.65,74.54,74.61,48500.0,55.0974,55.127,55.0457,55.0974,48500.0
2014-12-23 11:10:00,74.63,74.73,74.63,74.68,25900.0,55.1122,55.186,55.1122,55.1491,25900.0
2014-12-23 11:15:00,74.69,74.78,74.68,74.77,26600.0,55.1565,55.223,55.1491,55.2156,26600.0
2014-12-23 11:20:00,74.77,74.81,74.75,74.78,20600.0,55.2156,55.2451,55.2008,55.223,20600.0
2014-12-23 11:25:00,74.77,74.82,74.74,74.8,24600.0,55.2156,55.2525,55.1934,55.2377,24600.0
2014-12-23 11:30:00,74.8,74.88,74.78,74.84,23000.0,55.2377,55.2968,55.223,55.2673,23000.0
2014-12-23 11:35:00,74.85,74.88,74.83,74.85,23800.0,55.2747,55.2968,55.2599,55.2747,23800.0
2014-12-23 11:40:00,74.85,74.93,74.84,74.89,26500.0,55.2747,55.3337,55.2673,55.3042,26500.0
2014-12-23 11:45:00,74.9,74.94,74.88,74.92,14000.0,55.3116,55.3411,55.2968,55.3264,14000.0
2014-12-23 11:50:00,74.92,74.96,74.77,74.83,41200.0,55.3264,55.3559,55.2156,55.2599,41200.0
2014-12-23 11:55:00,74.82,74.83,74.7,74.73,15000.0,55.2525,55.2599,55.1639,55.186,15000.0
2014-12-23 12:00:00,74.73,74.79,74.69,74.71,14900.0,55.186,55.2304,55.1565,55.1713,14900.0
2014-12-23 12:05:00,74.71,74.8,74.71,74.77,11600.0,55.1713,55.2377,55.1713,55.2156,11600.0
2014-12-23 12:10:00,74.76,74.76,74.71,74.72,21300.0,55.2082,55.2082,55.1713,55.1787,21300.0
2014-12-23 12:15:00,74.72,74.8,74.71,74.8,25900.0,55.1787,55.2377,55.1713,55.2377,25900.0
2014-12-23 12:20:00,74.8,74.84,74.77,74.84,12600.0,55.2377,55.2673,55.2156,55.2673,12600.0
2014-12-23 12:25:00,74.82,74.91,74.82,74.86,17100.0,55.2525,55.319,55.2525,55.282,17100.0
2014-12-23 12:30:00,74.84,74.88,74.79,74.79,15500.0,55.2673,55.2968,55.2304,55.2304,15500.0
2014-12-23 12:35:00,74.79,74.84,74.76,74.77,45600.0,55.2304,55.2673,55.2082,55.2156,45600.0
2014-12-23 12:40:00,74.77,74.79,74.72,74.79,29000.0,55.2156,55.2304,55.1787,55.2304,29000.0
2014-12-23 12:45:00,74.8,74.87,74.8,74.85,26000.0,55.2377,55.2894,55.2377,55.2747,26000.0
2014-12-23 12:50:00,74.84,74.84,74.78,74.79,14000.0,55.2673,55.2673,55.223,55.2304,14000.0
2014-12-23 12:55:00,74.79,74.82,74.77,74.79,13500.0,55.2304,55.2525,55.2156,55.2304,13500.0
2014-12-23 13:00:00,74.78,74.86,74.78,74.86,21200.0,55.223,55.282,55.223,55.282,21200.0
2014-12-23 13:05:00,74.86,74.88,74.83,74.86,24000.0,55.282,55.2968,55.2599,55.282,24000.0
2014-12-23 13:10:00,74.87,74.89,74.78,74.82,49900.0,55.2894,55.3042,55.223,55.2525,49900.0
2014-12-23 13:15:00,74.83,74.83,74.75,74.81,18600.0,55.2599,55.2599,55.2008,55.2451,18600.0
2014-12-23 13:20:00,74.81,74.86,74.78,74.83,13600.0,55.2451,55.282,55.223,55.2599,13600.0
2014-12-23 13:25:00,74.82,74.87,74.81,74.85,17300.0,55.2525,55.2894,55.2451,55.2747,17300.0
2014-12-23 13:30:00,74.86,74.91,74.82,74.88,48800.0,55.282,55.319,55.2525,55.2968,48800.0
2014-12-23 13:35:00,74.87,74.92,74.85,74.91,35600.0,55.2894,55.3264,55.2747,55.319,35600.0
2014-12-23 13:40:00,74.92,74.94,74.87,74.89,24800.0,55.3264,55.3411,55.2894,55.3042,24800.0
2014-12-23 13:45:00,74.88,74.95,74.86,74.94,26200.0,55.2968,55.3485,55.282,55.3411,26200.0
2014-12-23 13:50:00,74.95,74.99,74.89,74.98,25700.0,55.3485,55.378,55.3042,55.3707,25700.0
2014-12-23 13:55:00,74.99,75.0,74.97,75.0,285300.0,55.378,55.3854,55.3633,55.3854,285300.0
2014-12-23 14:00:00,75.0,75.05,74.99,75.0,111300.0,55.3854,55.4224,55.378,55.3854,111300.0
2014-12-23 14:05:00,75.0,75.02,74.97,74.99,40000.0,55.3854,55.4002,55.3633,55.378,40000.0
2014-12-23 14:10:00,75.0,75.07,74.98,75.01,100600.0,55.3854,55.4371,55.3707,55.3928,100600.0
2014-12-23 14:15:00,75.01,75.02,74.85,74.85,28100.0,55.3928,55.4002,55.2747,55.2747,28100.0
2014-12-23 14:20:00,74.85,74.92,74.85,74.87,36400.0,55.2747,55.3264,55.2747,55.2894,36400.0
2014-12-23 14:25:00,74.87,74.92,74.82,74.84,31200.0,55.2894,55.3264,55.2525,55.2673,31200.0
2014-12-23 14:30:00,74.84,74.84,74.71,74.72,29400.0,55.2673,55.2673,55.1713,55.1787,29400.0
2014-12-23 14:35:00,74.72,74.73,74.65,74.7,36700.0,55.1787,55.186,55.127,55.1639,36700.0
2014-12-23 14:40:00,74.7,74.74,74.66,74.69,51900.0,55.1639,55.1934,55.1344,55.1565,51900.0
2014-12-23 14:45:00,74.69,74.81,74.69,74.79,95300.0,55.1565,55.2451,55.1565,55.2304,95300.0
2014-12-23 14:50:00,74.81,74.83,74.77,74.83,15500.0,55.2451,55.2599,55.2156,55.2599,15500.0
2014-12-23 14:55:00,74.83,74.84,74.75,74.75,17400.0,55.2599,55.2673,55.2008,55.2008,17400.0
2014-12-23 15:00:00,74.76,74.79,74.72,74.78,16200.0,55.2082,55.2304,55.1787,55.223,16200.0
2014-12-23 15:05:00,74.77,74.81,74.76,74.79,10800.0,55.2156,55.2451,55.2082,55.2304,10800.0
2014-12-23 15:10:00,74.79,74.81,74.75,74.8,16700.0,55.2304,55.2451,55.2008,55.2377,16700.0
2014-12-23 15:15:00,74.81,74.81,74.75,74.77,29600.0,55.2451,55.2451,55.2008,55.2156,29600.0
2014-12-23 15:20:00,74.76,74.77,74.64,74.66,22300.0,55.2082,55.2156,55.1196,55.1344,22300.0
2014-12-23 15:25:00,74.65,74.7,74.62,74.69,34800.0,55.127,55.1639,55.1048,55.1565,34800.0
2014-12-23 15:30:00,74.69,74.71,74.63,74.71,21900.0,55.1565,55.1713,55.1122,55.1713,21900.0
2014-12-23 15:35:00,74.7,74.77,74.69,74.77,35900.0,55.1639,55.2156,55.1565,55.2156,35900.0
2014-12-23 15:40:00,74.77,74.78,74.73,74.74,46100.0,55.2156,55.223,55.186,55.1934,46100.0
2014-12-23 15:45:00,74.75,74.75,74.65,74.73,54900.0,55.2008,55.2008,55.127,55.186,54900.0
2014-12-23 15:50:00,74.73,74.8,74.72,74.78,47400.0,55.186,55.2377,55.1787,55.223,47400.0
2014-12-23 15:55:00,74.77,74.77,74.68,74.69,86800.0,55.2156,55.2156,55.1491,55.1565,86800.0
2014-12-24 09:30:00,74.79,75.0,74.7,74.91,129800.0,55.2304,55.3854,55.1639,55.319,129800.0
2014-12-24 09:35:00,74.94,75.16,74.89,75.07,164600.0,55.3411,55.5036,55.3042,55.4371,164600.0
2014-12-24 09:40:00,75.09,75.32,74.91,75.01,148300.0,55.4519,55.6217,55.319,55.3928,148300.0
2014-12-24 09:45:00,74.96,75.01,74.79,75.0,34900.0,55.3559,55.3928,55.2304,55.3854,34900.0
2014-12-24 09:50:00,75.01,75.02,74.81,74.84,19000.0,55.3928,55.4002,55.2451,55.2673,19000.0
2014-12-24 09:55:00,74.82,74.86,74.63,74.63,23000.0,55.2525,55.282,55.1122,55.1122,23000.0
2014-12-24 10:00:00,74.65,74.7,74.61,74.63,21100.0,55.127,55.1639,55.0974,55.1122,21100.0
2014-12-24 10:05:00,74.62,74.79,74.62,74.72,28100.0,55.1048,55.2304,55.1048,55.1787,28100.0
2014-12-24 10:10:00,74.72,74.75,74.62,74.69,18100.0,55.1787,55.2008,55.1048,55.1565,18100.0
2014-12-24 10:15:00,74.69,74.87,74.67,74.76,16600.0,55.1565,55.2894,55.1417,55.2082,16600.0
2014-12-24 10:20:00,74.76,74.93,74.76,74.88,18100.0,55.2082,55.3337,55.2082,55.2968,18100.0
2014-12-24 10:25:00,74.92,75.0,74.92,74.93,12000.0,55.3264,55.3854,55.3264,55.3337,12000.0
2014-12-24 10:30:00,74.95,75.01,74.95,74.99,20800.0,55.3485,55.3928,55.3485,55.378,20800.0
2014-12-24 10:35:00,74.99,75.0,74.96,74.98,21200.0,55.378,55.3854,55.3559,55.3707,21200.0
2014-12-24 10:40:00,74.96,75.01,74.89,74.89,14600.0,55.3559,55.3928,55.3042,55.3042,14600.0
2014-12-24 10:45:00,74.89,75.0,74.83,74.84,47300.0,55.3042,55.3854,55.2599,55.2673,47300.0
2014-12-24 10:50:00,74.85,74.99,74.85,74.98,13600.0,55.2747,55.378,55.2747,55.3707,13600.0
2014-12-24 10:55:00,74.98,75.01,74.92,74.92,19500.0,55.3707,55.3928,55.3264,55.3264,19500.0
2014-12-24 11:00:00,74.9,74.95,74.89,74.93,15200.0,55.3116,55.3485,55.3042,55.3337,15200.0
2014-12-24 11:05:00,74.92,74.93,74.81,74.9,19900.0,55.3264,55.3337,55.2451,55.3116,19900.0
2014-12-24 11:10:00,74.9,74.95,74.83,74.94,56500.0,55.3116,55.3485,55.2599,55.3411,56500.0
2014-12-24 11:15:00,74.91,74.95,74.86,74.92,28500.0,55.319,55.3485,55.282,55.3264,28500.0
2014-12-24 11:20:00,74.9,74.92,74.85,74.85,6800.0,55.3116,55.3264,55.2747,55.2747,6800.0
2014-12-24 11:25:00,74.86,74.88,74.8,74.87,10700.0,55.282,55.2968,55.2377,55.2894,10700.0
2014-12-24 11:30:00,74.86,74.9,74.78,74.78,10000.0,55.282,55.3116,55.223,55.223,10000.0
2014-12-24 11:35:00,74.76,74.78,74.69,74.74,12800.0,55.2082,55.223,55.1565,55.1934,12800.0
2014-12-24 11:40:00,74.73,74.77,74.68,74.7,8400.0,55.186,55.2156,55.1491,55.1639,8400.0
2014-12-24 11:45:00,74.7,74.77,74.7,74.77,9400.0,55.1639,55.2156,55.1639,55.2156,9400.0
2014-12-24 11:50:00,74.75,74.77,74.72,74.74,19000.0,55.2008,55.2156,55.1787,55.1934,19000.0
2014-12-24 11:55:00,74.74,74.89,74.74,74.87,14900.0,55.1934,55.3042,55.1934,55.2894,14900.0
2014-12-24 12:00:00,74.87,74.94,74.84,74.94,13500.0,55.2894,55.3411,55.2673,55.3411,13500.0
2014-12-24 12:05:00,74.94,74.94,74.84,74.85,7600.0,55.3411,55.3411,55.2673,55.2747,7600.0
2014-12-24 12:10:00,74.86,74.92,74.85,74.89,11600.0,55.282,55.3264,55.2747,55.3042,11600.0
2014-12-24 12:15:00,74.89,74.96,74.87,74.88,25000.0,55.3042,55.3559,55.2894,55.2968,25000.0
2014-12-24 12:20:00,74.86,74.86,74.8,74.8,13000.0,55.282,55.282,55.2377,55.2377,13000.0
2014-12-24 12:25:00,74.8,74.82,74.76,74.76,13200.0,55.2377,55.2525,55.2082,55.2082,13200.0
2014-12-24 12:30:00,74.75,74.77,74.68,74.72,11000.0,55.2008,55.2156,55.1491,55.1787,11000.0
2014-12-24 12:35:00,74.72,74.77,74.7,74.75,17400.0,55.1787,55.2156,55.1639,55.2008,17400.0
2014-12-24 12:40:00,74.73,74.76,74.69,74.74,17900.0,55.186,55.2082,55.1565,55.1934,17900.0
2014-12-24 12:45:00,74.74,74.79,74.7,74.79,24100.0,55.1934,55.2304,55.1639,55.2304,24100.0
2014-12-24 12:50:00,74.79,74.81,74.74,74.76,35000.0,55.2304,55.2451,55.1934,55.2082,35000.0
2014-12-24 12:55:00,74.76,74.79,74.62,74.67,71400.0,55.2082,55.2304,55.1048,55.1417,71400.0
2014-12-26 09:30:00,74.72,74.97,74.72,74.9,23700.0,55.1787,55.3633,55.1787,55.3116,23700.0
2014-12-26 09:35:00,74.94,75.01,74.93,75.0,118800.0,55.3411,55.3928,55.3337,55.3854,118800.0
2014-12-26 09:40:00,74.99,75.01,74.85,74.9,47300.0,55.378,55.3928,55.2747,55.3116,47300.0
2014-12-26 09:45:00,74.9,75.0,74.8,74.98,49100.0,55.3116,55.3854,55.2377,55.3707,49100.0
2014-12-26 09:50:00,74.99,75.0,74.89,75.0,9200.0,55.378,55.3854,55.3042,55.3854,9200.0
2014-12-26 09:55:00,74.98,75.0,74.85,74.97,13700.0,55.3707,55.3854,55.2747,55.3633,13700.0
2014-12-26 10:00:00,74.99,75.04,74.97,75.0,39300.0,55.378,55.415,55.3633,55.3854,39300.0
2014-12-26 10:05:00,75.0,75.04,74.91,74.95,20900.0,55.3854,55.415,55.319,55.3485,20900.0
2014-12-26 10:10:00,74.93,74.94,74.88,74.91,13400.0,55.3337,55.3411,55.2968,55.319,13400.0
2014-12-26 10:15:00,74.91,74.92,74.76,74.79,11100.0,55.319,55.3264,55.2082,55.2304,11100.0
2014-12-26 10:20:00,74.79,74.83,74.74,74.74,6800.0,55.2304,55.2599,55.1934,55.1934,6800.0
2014-12-26 10:25:00,74.74,74.77,74.64,74.64,8200.0,55.1934,55.2156,55.1196,55.1196,8200.0
2014-12-26 10:30:00,74.65,74.68,74.61,74.68,13700.0,55.127,55.1491,55.0974,55.1491,13700.0
2014-12-26 10:35:00,74.67,74.7,74.63,74.68,41900.0,55.1417,55.1639,55.1122,55.1491,41900.0
2014-12-26 10:40:00,74.68,74.77,74.65,74.77,44400.0,55.1491,55.2156,55.127,55.2156,44400.0
2014-12-26 10:45:00,74.77,74.81,74.72,74.8,18700.0,55.2156,55.2451,55.1787,55.2377,18700.0
2014-12-26 10:50:00,74.8,74.9,74.8,74.89,13900.0,55.2377,55.3116,55.2377,55.3042,13900.0
2014-12-26 10:55:00,74.9,74.96,74.87,74.95,14300.0,55.3116,55.3559,55.2894,55.3485,14300.0
2014-12-26 11:00:00,74.95,74.95,74.88,74.95,22400.0,55.3485,55.3485,55.2968,55.3485,22400.0
2014-12-26 11:05:00,74.96,74.96,74.87,74.88,9100.0,55.3559,55.3559,55.2894,55.2968,9100.0
2014-12-26 11:10:00,74.87,74.9,74.85,74.9,7200.0,55.2894,55.3116,55.2747,55.3116,7200.0
2014-12-26 11:15:00,74.9,74.93,74.87,74.88,7200.0,55.3116,55.3337,55.2894,55.2968,7200.0
2014-12-26 11:20:00,74.87,74.9,74.84,74.9,13200.0,55.2894,55.3116,55.2673,55.3116,13200.0
2014-12-26 11:25:00,74.9,74.95,74.89,74.95,9200.0,55.3116,55.3485,55.3042,55.3485,9200.0
2014-12-26 11:30:00,74.95,74.96,74.86,74.88,9000.0,55.3485,55.3559,55.282,55.2968,9000.0
2014-12-26 11:35:00,74.88,74.89,74.86,74.87,9200.0,55.2968,55.3042,55.282,55.2894,9200.0
2014-12-26 11:40:00,74.86,74.89,74.83,74.84,8900.0,55.282,55.3042,55.2599,55.2673,8900.0
2014-12-26 11:45:00,74.84,74.88,74.83,74.86,9400.0,55.2673,55.2968,55.2599,55.282,9400.0
2014-12-26 11:50:00,74.86,74.9,74.84,74.88,9700.0,55.282,55.3116,55.2673,55.2968,9700.0
2014-12-26 11:55:00,74.89,74.92,74.87,74.92,7100.0,55.3042,55.3264,55.2894,55.3264,7100.0
2014-12-26 12:00:00,74.92,74.95,74.9,74.92,9200.0,55.3264,55.3485,55.3116,55.3264,9200.0
2014-12-26 12:05:00,74.94,75.0,74.93,75.0,12800.0,55.3411,55.3854,55.3337,55.3854,12800.0
2014-12-26 12:10:00,75.0,75.0,74.95,74.98,13300.0,55.3854,55.3854,55.3485,55.3707,13300.0
2014-12-26 12:15:00,74.98,75.0,74.97,74.98,12500.0,55.3707,55.3854,55.3633,55.3707,12500.0
2014-12-26 12:20:00,74.97,75.0,74.97,74.97,17400.0,55.3633,55.3854,55.3633,55.3633,17400.0
2014-12-26 12:25:00,74.98,74.99,74.96,74.98,11600.0,55.3707,55.378,55.3559,55.3707,11600.0
2014-12-26 12:30:00,74.98,74.99,74.97,74.99,5800.0,55.3707,55.378,55.3633,55.378,5800.0
2014-12-26 12:35:00,74.98,75.0,74.95,74.96,15800.0,55.3707,55.3854,55.3485,55.3559,15800.0
2014-12-26 12:40:00,74.96,74.98,74.86,74.86,16500.0,55.3559,55.3707,55.282,55.282,16500.0
2014-12-26 12:45:00,74.85,74.87,74.82,74.83,8600.0,55.2747,55.2894,55.2525,55.2599,8600.0
2014-12-26 12:50:00,74.83,74.86,74.83,74.85,7100.0,55.2599,55.282,55.2599,55.2747,7100.0
2014-12-26 12:55:00,74.86,74.92,74.84,74.92,7400.0,55.282,55.3264,55.2673,55.3264,7400.0
2014-12-26 13:00:00,74.93,74.97,74.93,74.95,11100.0,55.3337,55.3633,55.3337,55.3485,11100.0
2014-12-26 13:05:00,74.94,74.96,74.92,74.93,8100.0,55.3411,55.3559,55.3264,55.3337,8100.0
2014-12-26 13:10:00,74.93,74.99,74.93,74.98,11800.0,55.3337,55.378,55.3337,55.3707,11800.0
2014-12-26 13:15:00,74.99,75.0,74.97,74.98,15300.0,55.378,55.3854,55.3633,55.3707,15300.0
2014-12-26 13:20:00,74.99,75.0,74.97,74.97,9200.0,55.378,55.3854,55.3633,55.3633,9200.0
2014-12-26 13:25:00,74.97,74.98,74.96,74.98,10800.0,55.3633,55.3707,55.3559,55.3707,10800.0
2014-12-26 13:30:00,74.98,75.0,74.98,75.0,16400.0,55.3707,55.3854,55.3707,55.3854,16400.0
2014-12-26 13:35:00,75.0,75.0,74.93,74.94,11100.0,55.3854,55.3854,55.3337,55.3411,11100.0
2014-12-26 13:40:00,74.94,75.0,74.92,74.99,13200.0,55.3411,55.3854,55.3264,55.378,13200.0
2014-12-26 13:45:00,75.0,75.01,74.98,74.99,26100.0,55.3854,55.3928,55.3707,55.378,26100.0
2014-12-26 13:50:00,75.0,75.02,74.97,74.97,39100.0,55.3854,55.4002,55.3633,55.3633,39100.0
2014-12-26 13:55:00,74.97,75.02,74.97,74.99,19100.0,55.3633,55.4002,55.3633,55.378,19100.0
2014-12-26 14:00:00,75.0,75.12,74.98,75.11,49600.0,55.3854,55.474,55.3707,55.4667,49600.0
2014-12-26 14:05:00,75.1,75.22,75.1,75.21,17300.0,55.4593,55.5479,55.4593,55.5405,17300.0
2014-12-26 14:10:00,75.21,75.3,75.21,75.3,16400.0,55.5405,55.607,55.5405,55.607,16400.0
2014-12-26 14:15:00,75.3,75.33,75.26,75.28,20100.0,55.607,55.6291,55.5774,55.5922,20100.0
2014-12-26 14:20:00,75.28,75.28,75.24,75.25,14500.0,55.5922,55.5922,55.5627,55.5701,14500.0
2014-12-26 14:25:00,75.25,75.27,75.23,75.24,13900.0,55.5701,55.5848,55.5553,55.5627,13900.0
2014-12-26 14:30:00,75.25,75.37,75.24,75.36,17000.0,55.5701,55.6587,55.5627,55.6513,17000.0
2014-12-26 14:35:00,75.37,75.37,75.25,75.25,17700.0,55.6587,55.6587,55.5701,55.5701,17700.0
2014-12-26 14:40:00,75.24,75.28,75.24,75.26,10600.0,55.5627,55.5922,55.5627,55.5774,10600.0
2014-12-26 14:45:00,75.26,75.29,75.25,75.29,14000.0,55.5774,55.5996,55.5701,55.5996,14000.0
2014-12-26 14:50:00,75.28,75.34,75.26,75.34,19900.0,55.5922,55.6365,55.5774,55.6365,19900.0
2014-12-26 14:55:00,75.34,75.34,75.29,75.34,12000.0,55.6365,55.6365,55.5996,55.6365,12000.0
2014-12-26 15:00:00,75.33,75.34,75.16,75.16,22400.0,55.6291,55.6365,55.5036,55.5036,22400.0
2014-12-26 15:05:00,75.17,75.2,75.15,75.2,22400.0,55.511,55.5331,55.4962,55.5331,22400.0
2014-12-26 15:10:00,75.2,75.25,75.17,75.25,22000.0,55.5331,55.5701,55.511,55.5701,22000.0
2014-12-26 15:15:00,75.24,75.26,75.22,75.26,18200.0,55.5627,55.5774,55.5479,55.5774,18200.0
2014-12-26 15:20:00,75.25,75.26,75.17,75.2,17200.0,55.5701,55.5774,55.511,55.5331,17200.0
2014-12-26 15:25:00,75.19,75.22,75.18,75.2,28200.0,55.5257,55.5479,55.5184,55.5331,28200.0
2014-12-26 15:30:00,75.2,75.23,75.19,75.2,27800.0,55.5331,55.5553,55.5257,55.5331,27800.0
2014-12-26 15:35:00,75.19,75.22,75.15,75.16,29700.0,55.5257,55.5479,55.4962,55.5036,29700.0
2014-12-26 15:40:00,75.16,75.2,75.1,75.15,27500.0,55.5036,55.5331,55.4593,55.4962,27500.0
2014-12-26 15:45:00,75.15,75.18,75.12,75.18,35500.0,55.4962,55.5184,55.474,55.5184,35500.0
2014-12-26 15:50:00,75.19,75.21,75.12,75.14,80300.0,55.5257,55.5405,55.474,55.4888,80300.0
2014-12-26 15:55:00,75.14,75.17,75.03,75.06,124500.0,55.4888,55.511,55.4076,55.4297,124500.0
2014-12-29 09:30:00,75.06,75.21,74.91,75.02,139700.0,55.4297,55.5405,55.319,55.4002,139700.0
2014-12-29 09:35:00,74.99,75.26,74.87,75.26,27700.0,55.378,55.5774,55.2894,55.5774,27700.0
2014-12-29 09:40:00,75.27,75.64,75.23,75.53,54600.0,55.5848,55.8581,55.5553,55.7768,54600.0
2014-12-29 09:45:00,75.59,75.75,75.46,75.63,31200.0,55.8211,55.9393,55.7251,55.8507,31200.0
2014-12-29 09:50:00,75.62,75.76,75.62,75.76,30300.0,55.8433,55.9467,55.8433,55.9467,30300.0
2014-12-29 09:55:00,75.77,75.79,75.71,75.77,30400.0,55.9541,55.9688,55.9097,55.9541,30400.0
2014-12-29 10:00:00,75.77,75.9,75.7,75.89,45100.0,55.9541,56.0501,55.9024,56.0427,45100.0
2014-12-29 10:05:00,75.91,75.99,75.87,75.88,46800.0,56.0574,56.1165,56.0279,56.0353,46800.0
2014-12-29 10:10:00,75.87,75.87,75.68,75.71,44900.0,56.0279,56.0279,55.8876,55.9097,44900.0
2014-12-29 10:15:00,75.71,75.83,75.7,75.8,52600.0,55.9097,55.9984,55.9024,55.9762,52600.0
2014-12-29 10:20:00,75.81,75.82,75.73,75.8,28500.0,55.9836,55.991,55.9245,55.9762,28500.0
2014-12-29 10:25:00,75.8,75.87,75.8,75.8,30900.0,55.9762,56.0279,55.9762,55.9762,30900.0
2014-12-29 10:30:00,75.81,75.91,75.8,75.88,51600.0,55.9836,56.0574,55.9762,56.0353,51600.0
2014-12-29 10:35:00,75.87,75.88,75.67,75.7,24100.0,56.0279,56.0353,55.8802,55.9024,24100.0
2014-12-29 10:40:00,75.69,75.69,75.47,75.51,19300.0,55.895,55.895,55.7325,55.7621,19300.0
2014-12-29 10:45:00,75.52,75.58,75.49,75.55,19200.0,55.7694,55.8137,55.7473,55.7916,19200.0
2014-12-29 10:50:00,75.56,75.62,75.52,75.61,26600.0,55.799,55.8433,55.7694,55.8359,26600.0
2014-12-29 10:55:00,75.62,75.62,75.54,75.54,25300.0,55.8433,55.8433,55.7842,55.7842,25300.0
2014-12-29 11:00:00,75.54,75.58,75.52,75.54,37900.0,55.7842,55.8137,55.7694,55.7842,37900.0
2014-12-29 11:05:00,75.55,75.62,75.44,75.46,36900.0,55.7916,55.8433,55.7104,55.7251,36900.0
2014-12-29 11:10:00,75.45,75.47,75.36,75.37,15100.0,55.7177,55.7325,55.6513,55.6587,15100.0
2014-12-29 11:15:00,75.38,75.44,75.34,75.34,17700.0,55.6661,55.7104,55.6365,55.6365,17700.0
2014-12-29 11:20:00,75.34,75.4,75.31,75.35,20300.0,55.6365,55.6808,55.6144,55.6439,20300.0
2014-12-29 11:25:00,75.36,75.4,75.29,75.39,18600.0,55.6513,55.6808,55.5996,55.6734,18600.0
2014-12-29 11:30:00,75.39,75.52,75.37,75.46,23200.0,55.6734,55.7694,55.6587,55.7251,23200.0
2014-12-29 11:35:00,75.47,75.56,75.47,75.51,18900.0,55.7325,55.799,55.7325,55.7621,18900.0
2014-12-29 11:40:00,75.49,75.49,75.33,75.34,24200.0,55.7473,55.7473,55.6291,55.6365,24200.0
2014-12-29 11:45:00,75.35,75.35,75.26,75.27,21400.0,55.6439,55.6439,55.5774,55.5848,21400.0
2014-12-29 11:50:00,75.27,75.35,75.26,75.28,18900.0,55.5848,55.6439,55.5774,55.5922,18900.0
2014-12-29 11:55:00,75.29,75.31,75.22,75.26,11300.0,55.5996,55.6144,55.5479,55.5774,11300.0
2014-12-29 12:00:00,75.26,75.31,75.23,75.25,23000.0,55.5774,55.6144,55.5553,55.5701,23000.0
2014-12-29 12:05:00,75.24,75.34,75.23,75.3,21500.0,55.5627,55.6365,55.5553,55.607,21500.0
2014-12-29 12:10:00,75.31,75.35,75.2,75.25,16100.0,55.6144,55.6439,55.5331,55.5701,16100.0
2014-12-29 12:15:00,75.25,75.27,75.22,75.24,16200.0,55.5701,55.5848,55.5479,55.5627,16200.0
2014-12-29 12:20:00,75.25,75.32,75.22,75.24,13600.0,55.5701,55.6217,55.5479,55.5627,13600.0
2014-12-29 12:25:00,75.23,75.27,75.21,75.27,17300.0,55.5553,55.5848,55.5405,55.5848,17300.0
2014-12-29 12:30:00,75.26,75.31,75.21,75.21,13800.0,55.5774,55.6144,55.5405,55.5405,13800.0
2014-12-29 12:35:00,75.23,75.23,75.14,75.14,14900.0,55.5553,55.5553,55.4888,55.4888,14900.0
2014-12-29 12:40:00,75.16,75.19,75.14,75.15,13100.0,55.5036,55.5257,55.4888,55.4962,13100.0
2014-12-29 12:45:00,75.15,75.18,75.13,75.18,38800.0,55.4962,55.5184,55.4814,55.5184,38800.0
2014-12-29 12:50:00,75.18,75.18,75.08,75.09,11900.0,55.5184,55.5184,55.4445,55.4519,11900.0
2014-12-29 12:55:00,75.09,75.13,75.08,75.1,21000.0,55.4519,55.4814,55.4445,55.4593,21000.0
2014-12-29 13:00:00,75.09,75.17,75.06,75.17,28100.0,55.4519,55.511,55.4297,55.511,28100.0
2014-12-29 13:05:00,75.17,75.22,75.13,75.22,19200.0,55.511,55.5479,55.4814,55.5479,19200.0
2014-12-29 13:10:00,75.22,75.26,75.18,75.21,19400.0,55.5479,55.5774,55.5184,55.5405,19400.0
2014-12-29 13:15:00,75.2,75.21,75.16,75.19,9900.0,55.5331,55.5405,55.5036,55.5257,9900.0
2014-12-29 13:20:00,75.18,75.26,75.16,75.19,23300.0,55.5184,55.5774,55.5036,55.5257,23300.0
2014-12-29 13:25:00,75.19,75.3,75.17,75.28,39200.0,55.5257,55.607,55.511,55.5922,39200.0
2014-12-29 13:30:00,75.29,75.32,75.25,75.25,12300.0,55.5996,55.6217,55.5701,55.5701,12300.0
2014-12-29 13:35:00,75.25,75.34,75.24,75.33,42300.0,55.5701,55.6365,55.5627,55.6291,42300.0
2014-12-29 13:40:00,75.32,75.5,75.32,75.47,24600.0,55.6217,55.7547,55.6217,55.7325,24600.0
2014-12-29 13:45:00,75.47,75.48,75.4,75.43,11400.0,55.7325,55.7399,55.6808,55.703,11400.0
2014-12-29 13:50:00,75.43,75.43,75.36,75.41,10000.0,55.703,55.703,55.6513,55.6882,10000.0
2014-12-29 13:55:00,75.42,75.48,75.37,75.48,15300.0,55.6956,55.7399,55.6587,55.7399,15300.0
2014-12-29 14:00:00,75.48,75.48,75.36,75.37,11100.0,55.7399,55.7399,55.6513,55.6587,11100.0
2014-12-29 14:05:00,75.36,75.39,75.35,75.38,11500.0,55.6513,55.6734,55.6439,55.6661,11500.0
2014-12-29 14:10:00,75.38,75.45,75.36,75.44,16400.0,55.6661,55.7177,55.6513,55.7104,16400.0
2014-12-29 14:15:00,75.45,75.46,75.37,75.39,22400.0,55.7177,55.7251,55.6587,55.6734,22400.0
2014-12-29 14:20:00,75.4,75.48,75.4,75.46,11200.0,55.6808,55.7399,55.6808,55.7251,11200.0
2014-12-29 14:25:00,75.45,75.48,75.41,75.41,11800.0,55.7177,55.7399,55.6882,55.6882,11800.0
2014-12-29 14:30:00,75.41,75.42,75.38,75.39,26600.0,55.6882,55.6956,55.6661,55.6734,26600.0
2014-12-29 14:35:00,75.39,75.43,75.38,75.39,17700.0,55.6734,55.703,55.6661,55.6734,17700.0
2014-12-29 14:40:00,75.4,75.46,75.39,75.45,21100.0,55.6808,55.7251,55.6734,55.7177,21100.0
2014-12-29 14:45:00,75.45,75.47,75.43,75.46,14700.0,55.7177,55.7325,55.703,55.7251,14700.0
2014-12-29 14:50:00,75.43,75.44,75.4,75.44,27600.0,55.703,55.7104,55.6808,55.7104,27600.0
2014-12-29 14:55:00,75.44,75.55,75.43,75.55,22700.0,55.7104,55.7916,55.703,55.7916,22700.0
2014-12-29 15:00:00,75.55,75.69,75.54,75.67,39000.0,55.7916,55.895,55.7842,55.8802,39000.0
2014-12-29 15:05:00,75.66,75.66,75.59,75.63,21100.0,55.8728,55.8728,55.8211,55.8507,21100.0
2014-12-29 15:10:00,75.63,75.64,75.52,75.52,20700.0,55.8507,55.8581,55.7694,55.7694,20700.0
2014-12-29 15:15:00,75.52,75.58,75.48,75.54,41700.0,55.7694,55.8137,55.7399,55.7842,41700.0
2014-12-29 15:20:00,75.54,75.54,75.48,75.49,23900.0,55.7842,55.7842,55.7399,55.7473,23900.0
2014-12-29 15:25:00,75.49,75.52,75.44,75.46,41100.0,55.7473,55.7694,55.7104,55.7251,41100.0
2014-12-29 15:30:00,75.46,75.47,75.39,75.41,50000.0,55.7251,55.7325,55.6734,55.6882,50000.0
2014-12-29 15:35:00,75.4,75.51,75.39,75.51,44500.0,55.6808,55.7621,55.6734,55.7621,44500.0
2014-12-29 15:40:00,75.51,75.65,75.49,75.65,54700.0,55.7621,55.8654,55.7473,55.8654,54700.0
2014-12-29 15:45:00,75.65,75.66,75.58,75.62,72200.0,55.8654,55.8728,55.8137,55.8433,72200.0
2014-12-29 15:50:00,75.62,75.62,75.55,75.6,70300.0,55.8433,55.8433,55.7916,55.8285,70300.0
2014-12-29 15:55:00,75.6,75.63,75.54,75.56,137400.0,55.8285,55.8507,55.7842,55.799,137400.0
2014-12-30 09:30:00,75.44,75.47,75.2,75.25,64500.0,55.7104,55.7325,55.5331,55.5701,64500.0
2014-12-30 09:35:00,75.27,75.7,75.27,75.51,46300.0,55.5848,55.9024,55.5848,55.7621,46300.0
2014-12-30 09:40:00,75.53,75.81,75.53,75.63,35900.0,55.7768,55.9836,55.7768,55.8507,35900.0
2014-12-30 09:45:00,75.63,75.7,75.48,75.59,29700.0,55.8507,55.9024,55.7399,55.8211,29700.0
2014-12-30 09:50:00,75.56,75.7,75.51,75.64,9700.0,55.799,55.9024,55.7621,55.8581,9700.0
2014-12-30 09:55:00,75.65,75.65,75.51,75.65,15800.0,55.8654,55.8654,55.7621,55.8654,15800.0
2014-12-30 10:00:00,75.69,75.77,75.59,75.7,19700.0,55.895,55.9541,55.8211,55.9024,19700.0
2014-12-30 10:05:00,75.7,75.74,75.48,75.56,28300.0,55.9024,55.9319,55.7399,55.799,28300.0
2014-12-30 10:10:00,75.56,75.6,75.46,75.5,30000.0,55.799,55.8285,55.7251,55.7547,30000.0
2014-12-30 10:15:00,75.5,75.62,75.48,75.52,15600.0,55.7547,55.8433,55.7399,55.7694,15600.0
2014-12-30 10:20:00,75.5,75.51,75.38,75.5,24400.0,55.7547,55.7621,55.6661,55.7547,24400.0
2014-12-30 10:25:00,75.5,75.53,75.43,75.45,15000.0,55.7547,55.7768,55.703,55.7177,15000.0
2014-12-30 10:30:00,75.45,75.53,75.42,75.5,19600.0,55.7177,55.7768,55.6956,55.7547,19600.0
2014-12-30 10:35:00,75.51,75.52,75.44,75.48,19800.0,55.7621,55.7694,55.7104,55.7399,19800.0
2014-12-30 10:40:00,75.49,75.5,75.35,75.46,16400.0,55.7473,55.7547,55.6439,55.7251,16400.0
2014-12-30 10:45:00,75.47,75.58,75.46,75.53,19400.0,55.7325,55.8137,55.7251,55.7768,19400.0
2014-12-30 10:50:00,75.53,75.56,75.5,75.53,25000.0,55.7768,55.799,55.7547,55.7768,25000.0
2014-12-30 10:55:00,75.54,75.54,75.41,75.47,31500.0,55.7842,55.7842,55.6882,55.7325,31500.0
2014-12-30 11:00:00,75.47,75.49,75.43,75.43,10400.0,55.7325,55.7473,55.703,55.703,10400.0
2014-12-30 11:05:00,75.43,75.56,75.39,75.51,19200.0,55.703,55.799,55.6734,55.7621,19200.0
2014-12-30 11:10:00,75.52,75.52,75.46,75.51,12800.0,55.7694,55.7694,55.7251,55.7621,12800.0
2014-12-30 11:15:00,75.5,75.54,75.47,75.53,15800.0,55.7547,55.7842,55.7325,55.7768,15800.0
2014-12-30 11:20:00,75.54,75.64,75.54,75.6,29000.0,55.7842,55.8581,55.7842,55.8285,29000.0
2014-12-30 11:25:00,75.62,75.67,75.57,75.58,7600.0,55.8433,55.8802,55.8064,55.8137,7600.0
2014-12-30 11:30:00,75.58,75.58,75.49,75.53,20100.0,55.8137,55.8137,55.7473,55.7768,20100.0
2014-12-30 11:35:00,75.53,75.56,75.52,75.55,11900.0,55.7768,55.799,55.7694,55.7916,11900.0
2014-12-30 11:40:00,75.56,75.63,75.55,75.55,8500.0,55.799,55.8507,55.7916,55.7916,8500.0
2014-12-30 11:45:00,75.54,75.54,75.49,75.52,5100.0,55.7842,55.7842,55.7473,55.7694,5100.0
2014-12-30 11:50:00,75.53,75.62,75.53,75.53,10400.0,55.7768,55.8433,55.7768,55.7768,10400.0
2014-12-30 11:55:00,75.53,75.56,75.49,75.56,5000.0,55.7768,55.799,55.7473,55.799,5000.0
2014-12-30 12:00:00,75.57,75.6,75.53,75.53,12600.0,55.8064,55.8285,55.7768,55.7768,12600.0
2014-12-30 12:05:00,75.52,75.57,75.49,75.54,13900.0,55.7694,55.8064,55.7473,55.7842,13900.0
2014-12-30 12:10:00,75.52,75.55,75.51,75.55,6300.0,55.7694,55.7916,55.7621,55.7916,6300.0
2014-12-30 12:15:00,75.53,75.54,75.5,75.51,23300.0,55.7768,55.7842,55.7547,55.7621,23300.0
2014-12-30 12:20:00,75.51,75.51,75.43,75.5,9100.0,55.7621,55.7621,55.703,55.7547,9100.0
2014-12-30 12:25:00,75.51,75.52,75.47,75.51,5400.0,55.7621,55.7694,55.7325,55.7621,5400.0
2014-12-30 12:30:00,75.51,75.54,75.44,75.5,24200.0,55.7621,55.7842,55.7104,55.7547,24200.0
2014-12-30 12:35:00,75.49,75.49,75.44,75.48,5700.0,55.7473,55.7473,55.7104,55.7399,5700.0
2014-12-30 12:40:00,75.47,75.5,75.45,75.5,6500.0,55.7325,55.7547,55.7177,55.7547,6500.0
2014-12-30 12:45:00,75.49,75.58,75.47,75.57,13800.0,55.7473,55.8137,55.7325,55.8064,13800.0
2014-12-30 12:50:00,75.58,75.59,75.51,75.52,12800.0,55.8137,55.8211,55.7621,55.7694,12800.0
2014-12-30 12:55:00,75.53,75.55,75.51,75.55,6200.0,55.7768,55.7916,55.7621,55.7916,6200.0
2014-12-30 13:00:00,75.54,75.54,75.5,75.53,4300.0,55.7842,55.7842,55.7547,55.7768,4300.0
2014-12-30 13:05:00,75.52,75.53,75.46,75.52,5900.0,55.7694,55.7768,55.7251,55.7694,5900.0
2014-12-30 13:10:00,75.53,75.55,75.49,75.55,11300.0,55.7768,55.7916,55.7473,55.7916,11300.0
2014-12-30 13:15:00,75.54,75.56,75.5,75.56,15900.0,55.7842,55.799,55.7547,55.799,15900.0
2014-12-30 13:20:00,75.55,75.57,75.44,75.48,29000.0,55.7916,55.8064,55.7104,55.7399,29000.0
2014-12-30 13:25:00,75.49,75.49,75.44,75.46,3800.0,55.7473,55.7473,55.7104,55.7251,3800.0
2014-12-30 13:30:00,75.46,75.49,75.43,75.45,9400.0,55.7251,55.7473,55.703,55.7177,9400.0
2014-12-30 13:35:00,75.44,75.46,75.35,75.36,22100.0,55.7104,55.7251,55.6439,55.6513,22100.0
2014-12-30 13:40:00,75.36,75.39,75.25,75.38,30700.0,55.6513,55.6734,55.5701,55.6661,30700.0
2014-12-30 13:45:00,75.37,75.43,75.36,75.43,7700.0,55.6587,55.703,55.6513,55.703,7700.0
2014-12-30 13:50:00,75.45,75.46,75.39,75.41,9100.0,55.7177,55.7251,55.6734,55.6882,9100.0
2014-12-30 13:55:00,75.41,75.44,75.34,75.36,10400.0,55.6882,55.7104,55.6365,55.6513,10400.0
2014-12-30 14:00:00,75.37,75.39,75.34,75.37,10500.0,55.6587,55.6734,55.6365,55.6587,10500.0
2014-12-30 14:05:00,75.37,75.39,75.35,75.35,6500.0,55.6587,55.6734,55.6439,55.6439,6500.0
2014-12-30 14:10:00,75.35,75.4,75.35,75.36,14700.0,55.6439,55.6808,55.6439,55.6513,14700.0
2014-12-30 14:15:00,75.37,75.37,75.26,75.3,11000.0,55.6587,55.6587,55.5774,55.607,11000.0
2014-12-30 14:20:00,75.3,75.34,75.25,75.3,12000.0,55.607,55.6365,55.5701,55.607,12000.0
2014-12-30 14:25:00,75.3,75.32,75.29,75.29,13200.0,55.607,55.6217,55.5996,55.5996,13200.0
2014-12-30 14:30:00,75.29,75.35,75.27,75.35,17500.0,55.5996,55.6439,55.5848,55.6439,17500.0
2014-12-30 14:35:00,75.36,75.49,75.34,75.49,16300.0,55.6513,55.7473,55.6365,55.7473,16300.0
2014-12-30 14:40:00,75.49,75.59,75.49,75.58,13900.0,55.7473,55.8211,55.7473,55.8137,13900.0
2014-12-30 14:45:00,75.59,75.68,75.56,75.66,28300.0,55.8211,55.8876,55.799,55.8728,28300.0
2014-12-30 14:50:00,75.68,75.74,75.65,75.72,33500.0,55.8876,55.9319,55.8654,55.9171,33500.0
2014-12-30 14:55:00,75.71,75.73,75.64,75.66,21500.0,55.9097,55.9245,55.8581,55.8728,21500.0
2014-12-30 15:00:00,75.66,75.7,75.63,75.69,24300.0,55.8728,55.9024,55.8507,55.895,24300.0
2014-12-30 15:05:00,75.69,75.72,75.68,75.71,19400.0,55.895,55.9171,55.8876,55.9097,19400.0
2014-12-30 15:10:00,75.71,75.74,75.7,75.71,33700.0,55.9097,55.9319,55.9024,55.9097,33700.0
2014-12-30 15:15:00,75.71,75.72,75.67,75.71,32600.0,55.9097,55.9171,55.8802,55.9097,32600.0
2014-12-30 15:20:00,75.7,75.77,75.7,75.77,30000.0,55.9024,55.9541,55.9024,55.9541,30000.0
2014-12-30 15:25:00,75.77,75.78,75.73,75.78,36200.0,55.9541,55.9614,55.9245,55.9614,36200.0
2014-12-30 15:30:00,75.77,75.83,75.77,75.79,61600.0,55.9541,55.9984,55.9541,55.9688,61600.0
2014-12-30 15:35:00,75.8,75.88,75.79,75.88,41400.0,55.9762,56.0353,55.9688,56.0353,41400.0
2014-12-30 15:40:00,75.87,75.88,75.75,75.85,56400.0,56.0279,56.0353,55.9393,56.0131,56400.0
2014-12-30 15:45:00,75.84,75.88,75.79,75.84,64400.0,56.0057,56.0353,55.9688,56.0057,64400.0
2014-12-30 15:50:00,75.84,75.85,75.76,75.78,96000.0,56.0057,56.0131,55.9467,55.9614,96000.0
2014-12-30 15:55:00,75.78,75.81,75.7,75.72,115700.0,55.9614,55.9836,55.9024,55.9171,115700.0
2014-12-31 09:30:00,75.45,75.83,75.27,75.7,137800.0,55.7177,55.9984,55.5848,55.9024,137800.0
2014-12-31 09:35:00,75.7,76.13,75.68,76.07,60200.0,55.9024,56.2199,55.8876,56.1756,60200.0
2014-12-31 09:40:00,76.05,76.27,75.99,76.24,32400.0,56.1608,56.3233,56.1165,56.3011,32400.0
2014-12-31 09:45:00,76.25,76.43,76.25,76.28,59300.0,56.3085,56.4414,56.3085,56.3307,59300.0
2014-12-31 09:50:00,76.3,76.37,76.17,76.31,91700.0,56.3454,56.3971,56.2494,56.3528,91700.0
2014-12-31 09:55:00,76.35,76.57,76.34,76.51,43000.0,56.3824,56.5448,56.375,56.5005,43000.0
2014-12-31 10:00:00,76.52,76.55,76.41,76.47,33400.0,56.5079,56.5301,56.4267,56.471,33400.0
2014-12-31 10:05:00,76.46,76.52,76.41,76.42,33900.0,56.4636,56.5079,56.4267,56.4341,33900.0
2014-12-31 10:10:00,76.41,76.52,76.38,76.41,33200.0,56.4267,56.5079,56.4045,56.4267,33200.0
2014-12-31 10:15:00,76.41,76.41,76.18,76.2,30800.0,56.4267,56.4267,56.2568,56.2716,30800.0
2014-12-31 10:20:00,76.22,76.48,76.22,76.48,26400.0,56.2864,56.4784,56.2864,56.4784,26400.0
2014-12-31 10:25:00,76.48,76.48,76.36,76.39,31900.0,56.4784,56.4784,56.3898,56.4119,31900.0
2014-12-31 10:30:00,76.39,76.62,76.39,76.61,45000.0,56.4119,56.5818,56.4119,56.5744,45000.0
2014-12-31 10:35:00,76.61,76.65,76.5,76.52,32100.0,56.5744,56.6039,56.4931,56.5079,32100.0
2014-12-31 10:40:00,76.52,76.54,76.36,76.37,37200.0,56.5079,56.5227,56.3898,56.3971,37200.0
2014-12-31 10:45:00,76.38,76.51,76.32,76.48,34800.0,56.4045,56.5005,56.3602,56.4784,34800.0
2014-12-31 10:50:00,76.49,76.6,76.49,76.58,27800.0,56.4858,56.567,56.4858,56.5522,27800.0
2014-12-31 10:55:00,76.58,76.58,76.52,76.57,28600.0,56.5522,56.5522,56.5079,56.5448,28600.0
2014-12-31 11:00:00,76.57,76.59,76.5,76.51,13200.0,56.5448,56.5596,56.4931,56.5005,13200.0
2014-12-31 11:05:00,76.53,76.62,76.52,76.54,23400.0,56.5153,56.5818,56.5079,56.5227,23400.0
2014-12-31 11:10:00,76.53,76.53,76.35,76.36,21400.0,56.5153,56.5153,56.3824,56.3898,21400.0
2014-12-31 11:15:00,76.35,76.4,76.33,76.37,13300.0,56.3824,56.4193,56.3676,56.3971,13300.0
2014-12-31 11:20:00,76.36,76.48,76.36,76.47,20000.0,56.3898,56.4784,56.3898,56.471,20000.0
2014-12-31 11:25:00,76.46,76.46,76.37,76.4,18200.0,56.4636,56.4636,56.3971,56.4193,18200.0
2014-12-31 11:30:00,76.4,76.41,76.32,76.34,12600.0,56.4193,56.4267,56.3602,56.375,12600.0
2014-12-31 11:35:00,76.33,76.46,76.33,76.35,21100.0,56.3676,56.4636,56.3676,56.3824,21100.0
2014-12-31 11:40:00,76.35,76.39,76.34,76.38,9600.0,56.3824,56.4119,56.375,56.4045,9600.0
2014-12-31 11:45:00,76.38,76.42,76.37,76.39,15900.0,56.4045,56.4341,56.3971,56.4119,15900.0
2014-12-31 11:50:00,76.39,76.4,76.3,76.3,21600.0,56.4119,56.4193,56.3454,56.3454,21600.0
2014-12-31 11:55:00,76.3,76.35,76.27,76.31,17800.0,56.3454,56.3824,56.3233,56.3528,17800.0
2014-12-31 12:00:00,76.32,76.38,76.23,76.23,22300.0,56.3602,56.4045,56.2938,56.2938,22300.0
2014-12-31 12:05:00,76.24,76.25,76.16,76.17,14700.0,56.3011,56.3085,56.2421,56.2494,14700.0
2014-12-31 12:10:00,76.18,76.2,76.16,76.2,20800.0,56.2568,56.2716,56.2421,56.2716,20800.0
2014-12-31 12:15:00,76.19,76.19,76.09,76.09,16100.0,56.2642,56.2642,56.1904,56.1904,16100.0
2014-12-31 12:20:00,76.09,76.1,75.96,76.04,24900.0,56.1904,56.1978,56.0944,56.1534,24900.0
2014-12-31 12:25:00,76.02,76.11,75.93,76.09,23400.0,56.1387,56.2051,56.0722,56.1904,23400.0
2014-12-31 12:30:00,76.09,76.19,76.05,76.05,30100.0,56.1904,56.2642,56.1608,56.1608,30100.0
2014-12-31 12:35:00,76.06,76.13,76.02,76.09,25000.0,56.1682,56.2199,56.1387,56.1904,25000.0
2014-12-31 12:40:00,76.09,76.14,76.05,76.07,22100.0,56.1904,56.2273,56.1608,56.1756,22100.0
2014-12-31 12:45:00,76.08,76.13,76.06,76.11,13200.0,56.183,56.2199,56.1682,56.2051,13200.0
2014-12-31 12:50:00,76.12,76.17,76.07,76.16,18000.0,56.2125,56.2494,56.1756,56.2421,18000.0
2014-12-31 12:55:00,76.16,76.19,76.13,76.15,32100.0,56.2421,56.2642,56.2199,56.2347,32100.0
2014-12-31 13:00:00,76.16,76.22,76.13,76.22,15700.0,56.2421,56.2864,56.2199,56.2864,15700.0
2014-12-31 13:05:00,76.22,76.24,76.11,76.12,22500.0,56.2864,56.3011,56.2051,56.2125,22500.0
2014-12-31 13:10:00,76.13,76.17,76.05,76.08,15300.0,56.2199,56.2494,56.1608,56.183,15300.0
2014-12-31 13:15:00,76.07,76.19,76.06,76.13,17400.0,56.1756,56.2642,56.1682,56.2199,17400.0
2014-12-31 13:20:00,76.13,76.17,76.12,76.15,12500.0,56.2199,56.2494,56.2125,56.2347,12500.0
2014-12-31 13:25:00,76.15,76.15,76.05,76.1,15000.0,56.2347,56.2347,56.1608,56.1978,15000.0
2014-12-31 13:30:00,76.11,76.19,76.06,76.19,36200.0,56.2051,56.2642,56.1682,56.2642,36200.0
2014-12-31 13:35:00,76.19,76.27,76.18,76.26,18200.0,56.2642,56.3233,56.2568,56.3159,18200.0
2014-12-31 13:40:00,76.26,76.27,76.18,76.22,8600.0,56.3159,56.3233,56.2568,56.2864,8600.0
2014-12-31 13:45:00,76.23,76.28,76.13,76.14,15900.0,56.2938,56.3307,56.2199,56.2273,15900.0
2014-12-31 13:50:00,76.1,76.12,76.02,76.05,22900.0,56.1978,56.2125,56.1387,56.1608,22900.0
2014-12-31 13:55:00,76.03,76.13,75.98,76.13,19100.0,56.1461,56.2199,56.1091,56.2199,19100.0
2014-12-31 14:00:00,76.13,76.17,76.1,76.12,29500.0,56.2199,56.2494,56.1978,56.2125,29500.0
2014-12-31 14:05:00,76.11,76.15,75.98,76.02,24100.0,56.2051,56.2347,56.1091,56.1387,24100.0
2014-12-31 14:10:00,76.02,76.08,76.02,76.07,29400.0,56.1387,56.183,56.1387,56.1756,29400.0
2014-12-31 14:15:00,76.07,76.08,75.95,76.02,28300.0,56.1756,56.183,56.087,56.1387,28300.0
2014-12-31 14:20:00,76.02,76.02,75.9,75.99,36700.0,56.1387,56.1387,56.0501,56.1165,36700.0
2014-12-31 14:25:00,75.99,76.1,75.99,76.09,40300.0,56.1165,56.1978,56.1165,56.1904,40300.0
2014-12-31 14:30:00,76.08,76.11,76.07,76.1,16200.0,56.183,56.2051,56.1756,56.1978,16200.0
2014-12-31 14:35:00,76.09,76.11,76.03,76.03,25700.0,56.1904,56.2051,56.1461,56.1461,25700.0
2014-12-31 14:40:00,76.04,76.04,75.97,76.03,25000.0,56.1534,56.1534,56.1018,56.1461,25000.0
2014-12-31 14:45:00,76.02,76.1,76.01,76.08,20900.0,56.1387,56.1978,56.1313,56.183,20900.0
2014-12-31 14:50:00,76.09,76.15,76.05,76.08,22700.0,56.1904,56.2347,56.1608,56.183,22700.0
2014-12-31 14:55:00,76.07,76.16,76.06,76.14,32000.0,56.1756,56.2421,56.1682,56.2273,32000.0
2014-12-31 15:00:00,76.13,76.14,76.06,76.1,20200.0,56.2199,56.2273,56.1682,56.1978,20200.0
2014-12-31 15:05:00,76.11,76.17,76.07,76.1,33700.0,56.2051,56.2494,56.1756,56.1978,33700.0
2014-12-31 15:10:00,76.09,76.16,76.04,76.16,33100.0,56.1904,56.2421,56.1534,56.2421,33100.0
2014-12-31 15:15:00,76.15,76.27,76.12,76.26,35100.0,56.2347,56.3233,56.2125,56.3159,35100.0
2014-12-31 15:20:00,76.25,76.26,76.18,76.25,30000.0,56.3085,56.3159,56.2568,56.3085,30000.0
2014-12-31 15:25:00,76.25,76.29,76.19,76.2,30100.0,56.3085,56.3381,56.2642,56.2716,30100.0
2014-12-31 15:30:00,76.21,76.23,76.12,76.15,79300.0,56.279,56.2938,56.2125,56.2347,79300.0
2014-12-31 15:35:00,76.15,76.25,76.14,76.14,43100.0,56.2347,56.3085,56.2273,56.2273,43100.0
2014-12-31 15:40:00,76.15,76.15,75.97,76.03,86300.0,56.2347,56.2347,56.1018,56.1461,86300.0
2014-12-31 15:45:00,76.03,76.04,75.92,75.94,100700.0,56.1461,56.1534,56.0648,56.0796,100700.0
2014-12-31 15:50:00,75.93,75.97,75.83,75.92,122600.0,56.0722,56.1018,55.9984,56.0648,122600.0
2014-12-31 15:55:00,75.92,76.05,75.86,75.9,205000.0,56.0648,56.1608,56.0205,56.0501,205000.0
2015-01-02 09:30:00,76.11,76.54,75.99,76.5,142700.0,56.2051,56.5227,56.1165,56.4931,142700.0
2015-01-02 09:35:00,76.54,76.64,76.48,76.56,87500.0,56.5227,56.5965,56.4784,56.5374,87500.0
2015-01-02 09:40:00,76.53,76.55,76.32,76.32,66600.0,56.5153,56.5301,56.3602,56.3602,66600.0
2015-01-02 09:45:00,76.34,76.37,76.14,76.2,83300.0,56.375,56.3971,56.2273,56.2716,83300.0
2015-01-02 09:50:00,76.18,76.22,76.13,76.16,25100.0,56.2568,56.2864,56.2199,56.2421,25100.0
2015-01-02 09:55:00,76.18,76.2,76.13,76.15,34200.0,56.2568,56.2716,56.2199,56.2347,34200.0
2015-01-02 10:00:00,76.15,76.15,75.94,75.98,88900.0,56.2347,56.2347,56.0796,56.1091,88900.0
2015-01-02 10:05:00,75.96,75.97,75.89,75.91,32300.0,56.0944,56.1018,56.0427,56.0574,32300.0
2015-01-02 10:10:00,75.91,75.94,75.89,75.91,22400.0,56.0574,56.0796,56.0427,56.0574,22400.0
2015-01-02 10:15:00,75.92,75.94,75.79,75.79,56200.0,56.0648,56.0796,55.9688,55.9688,56200.0
2015-01-02 10:20:00,75.8,75.89,75.79,75.88,17000.0,55.9762,56.0427,55.9688,56.0353,17000.0
2015-01-02 10:25:00,75.89,75.89,75.82,75.84,19100.0,56.0427,56.0427,55.991,56.0057,19100.0
2015-01-02 10:30:00,75.83,75.83,75.61,75.65,74900.0,55.9984,55.9984,55.8359,55.8654,74900.0
2015-01-02 10:35:00,75.64,75.65,75.38,75.39,64000.0,55.8581,55.8654,55.6661,55.6734,64000.0
2015-01-02 10:40:00,75.4,75.43,75.27,75.41,81600.0,55.6808,55.703,55.5848,55.6882,81600.0
2015-01-02 10:45:00,75.42,75.49,75.4,75.43,27500.0,55.6956,55.7473,55.6808,55.703,27500.0
2015-01-02 10:50:00,75.45,75.51,75.4,75.47,22700.0,55.7177,55.7621,55.6808,55.7325,22700.0
2015-01-02 10:55:00,75.48,75.65,75.48,75.62,33400.0,55.7399,55.8654,55.7399,55.8433,33400.0
2015-01-02 11:00:00,75.63,75.64,75.53,75.55,32900.0,55.8507,55.8581,55.7768,55.7916,32900.0
2015-01-02 11:05:00,75.55,75.58,75.5,75.54,22800.0,55.7916,55.8137,55.7547,55.7842,22800.0
2015-01-02 11:10:00,75.54,75.54,75.25,75.25,31900.0,55.7842,55.7842,55.5701,55.5701,31900.0
2015-01-02 11:15:00,75.26,75.39,75.25,75.36,26300.0,55.5774,55.6734,55.5701,55.6513,26300.0
2015-01-02 11:20:00,75.35,75.37,75.24,75.34,25500.0,55.6439,55.6587,55.5627,55.6365,25500.0
2015-01-02 11:25:00,75.36,75.38,75.31,75.35,25200.0,55.6513,55.6661,55.6144,55.6439,25200.0
2015-01-02 11:30:00,75.36,75.49,75.36,75.47,31400.0,55.6513,55.7473,55.6513,55.7325,31400.0
2015-01-02 11:35:00,75.46,75.5,75.34,75.35,23600.0,55.7251,55.7547,55.6365,55.6439,23600.0
2015-01-02 11:40:00,75.35,75.39,75.24,75.24,15300.0,55.6439,55.6734,55.5627,55.5627,15300.0
2015-01-02 11:45:00,75.24,75.29,75.17,75.29,28300.0,55.5627,55.5996,55.511,55.5996,28300.0
2015-01-02 11:50:00,75.29,75.3,75.2,75.26,28300.0,55.5996,55.607,55.5331,55.5774,28300.0
2015-01-02 11:55:00,75.27,75.31,75.23,75.27,40600.0,55.5848,55.6144,55.5553,55.5848,40600.0
2015-01-02 12:00:00,75.26,75.27,75.18,75.21,29000.0,55.5774,55.5848,55.5184,55.5405,29000.0
2015-01-02 12:05:00,75.21,75.25,75.19,75.19,18400.0,55.5405,55.5701,55.5257,55.5257,18400.0
2015-01-02 12:10:00,75.2,75.23,75.14,75.15,22600.0,55.5331,55.5553,55.4888,55.4962,22600.0
2015-01-02 12:15:00,75.14,75.14,75.0,75.07,43400.0,55.4888,55.4888,55.3854,55.4371,43400.0
2015-01-02 12:20:00,75.07,75.11,75.04,75.11,16500.0,55.4371,55.4667,55.415,55.4667,16500.0
2015-01-02 12:25:00,75.1,75.13,75.02,75.07,26900.0,55.4593,55.4814,55.4002,55.4371,26900.0
2015-01-02 12:30:00,75.08,75.16,75.06,75.1,28800.0,55.4445,55.5036,55.4297,55.4593,28800.0
2015-01-02 12:35:00,75.1,75.13,75.0,75.13,25500.0,55.4593,55.4814,55.3854,55.4814,25500.0
2015-01-02 12:40:00,75.13,75.13,75.0,75.0,35400.0,55.4814,55.4814,55.3854,55.3854,35400.0
2015-01-02 12:45:00,75.01,75.01,74.76,74.78,42300.0,55.3928,55.3928,55.2082,55.223,42300.0
2015-01-02 12:50:00,74.76,74.78,74.72,74.77,24000.0,55.2082,55.223,55.1787,55.2156,24000.0
2015-01-02 12:55:00,74.78,74.85,74.74,74.76,21600.0,55.223,55.2747,55.1934,55.2082,21600.0
2015-01-02 13:00:00,74.77,74.83,74.74,74.83,19500.0,55.2156,55.2599,55.1934,55.2599,19500.0
2015-01-02 13:05:00,74.81,74.82,74.74,74.76,41100.0,55.2451,55.2525,55.1934,55.2082,41100.0
2015-01-02 13:10:00,74.75,74.77,74.66,74.69,29100.0,55.2008,55.2156,55.1344,55.1565,29100.0
2015-01-02 13:15:00,74.7,74.7,74.62,74.67,35600.0,55.1639,55.1639,55.1048,55.1417,35600.0
2015-01-02 13:20:00,74.65,74.83,74.65,74.83,24400.0,55.127,55.2599,55.127,55.2599,24400.0
2015-01-02 13:25:00,74.82,74.89,74.63,74.67,28900.0,55.2525,55.3042,55.1122,55.1417,28900.0
2015-01-02 13:30:00,74.66,74.66,74.55,74.62,19700.0,55.1344,55.1344,55.0531,55.1048,19700.0
2015-01-02 13:35:00,74.62,74.7,74.61,74.66,18800.0,55.1048,55.1639,55.0974,55.1344,18800.0
2015-01-02 13:40:00,74.66,74.7,74.63,74.66,23100.0,55.1344,55.1639,55.1122,55.1344,23100.0
2015-01-02 13:45:00,74.67,74.76,74.67,74.7,18000.0,55.1417,55.2082,55.1417,55.1639,18000.0
2015-01-02 13:50:00,74.71,74.89,74.68,74.86,46400.0,55.1713,55.3042,55.1491,55.282,46400.0
2015-01-02 13:55:00,74.85,74.88,74.79,74.8,16000.0,55.2747,55.2968,55.2304,55.2377,16000.0
2015-01-02 14:00:00,74.8,74.89,74.79,74.84,18500.0,55.2377,55.3042,55.2304,55.2673,18500.0
2015-01-02 14:05:00,74.84,74.98,74.82,74.98,25800.0,55.2673,55.3707,55.2525,55.3707,25800.0
2015-01-02 14:10:00,74.98,75.11,74.98,75.08,19700.0,55.3707,55.4667,55.3707,55.4445,19700.0
2015-01-02 14:15:00,75.07,75.07,74.96,74.96,22500.0,55.4371,55.4371,55.3559,55.3559,22500.0
2015-01-02 14:20:00,74.96,75.05,74.93,75.04,17500.0,55.3559,55.4224,55.3337,55.415,17500.0
2015-01-02 14:25:00,75.03,75.12,75.02,75.03,17400.0,55.4076,55.474,55.4002,55.4076,17400.0
2015-01-02 14:30:00,75.03,75.04,74.96,74.98,29300.0,55.4076,55.415,55.3559,55.3707,29300.0
2015-01-02 14:35:00,74.98,75.11,74.98,75.11,25500.0,55.3707,55.4667,55.3707,55.4667,25500.0
2015-01-02 14:40:00,75.11,75.16,75.09,75.14,23600.0,55.4667,55.5036,55.4519,55.4888,23600.0
2015-01-02 14:45:00,75.14,75.16,75.06,75.15,27100.0,55.4888,55.5036,55.4297,55.4962,27100.0
2015-01-02 14:50:00,75.15,75.18,75.12,75.12,23200.0,55.4962,55.5184,55.474,55.474,23200.0
2015-01-02 14:55:00,75.13,75.15,75.05,75.05,20500.0,55.4814,55.4962,55.4224,55.4224,20500.0
2015-01-02 15:00:00,75.04,75.08,75.01,75.04,31300.0,55.415,55.4445,55.3928,55.415,31300.0
2015-01-02 15:05:00,75.03,75.08,75.01,75.02,24600.0,55.4076,55.4445,55.3928,55.4002,24600.0
2015-01-02 15:10:00,75.03,75.03,74.89,74.98,69100.0,55.4076,55.4076,55.3042,55.3707,69100.0
2015-01-02 15:15:00,74.98,75.08,74.98,75.07,50300.0,55.3707,55.4445,55.3707,55.4371,50300.0
2015-01-02 15:20:00,75.07,75.18,75.07,75.18,34000.0,55.4371,55.5184,55.4371,55.5184,34000.0
2015-01-02 15:25:00,75.18,75.2,75.15,75.17,49400.0,55.5184,55.5331,55.4962,55.511,49400.0
2015-01-02 15:30:00,75.18,75.25,75.17,75.19,54500.0,55.5184,55.5701,55.511,55.5257,54500.0
2015-01-02 15:35:00,75.19,75.29,75.17,75.29,75900.0,55.5257,55.5996,55.511,55.5996,75900.0
2015-01-02 15:40:00,75.29,75.34,75.27,75.3,82500.0,55.5996,55.6365,55.5848,55.607,82500.0
2015-01-02 15:45:00,75.31,75.48,75.3,75.48,112300.0,55.6144,55.7399,55.607,55.7399,112300.0
2015-01-02 15:50:00,75.48,75.5,75.42,75.43,117400.0,55.7399,55.7547,55.6956,55.703,117400.0
2015-01-02 15:55:00,75.43,75.47,75.33,75.33,135300.0,55.703,55.7325,55.6291,55.6291,135300.0
2015-01-05 09:30:00,75.17,75.51,74.77,75.1,101900.0,55.511,55.7621,55.2156,55.4593,101900.0
2015-01-05 09:35:00,75.15,75.33,75.13,75.2,34100.0,55.4962,55.6291,55.4814,55.5331,34100.0
2015-01-05 09:40:00,75.19,75.26,75.16,75.26,39700.0,55.5257,55.5774,55.5036,55.5774,39700.0
2015-01-05 09:45:00,75.26,75.43,75.25,75.36,87300.0,55.5774,55.703,55.5701,55.6513,87300.0
2015-01-05 09:50:00,75.33,75.37,75.07,75.13,85900.0,55.6291,55.6587,55.4371,55.4814,85900.0
2015-01-05 09:55:00,75.14,75.2,75.06,75.06,42900.0,55.4888,55.5331,55.4297,55.4297,42900.0
2015-01-05 10:00:00,75.02,75.03,74.79,74.9,50100.0,55.4002,55.4076,55.2304,55.3116,50100.0
2015-01-05 10:05:00,74.9,74.9,74.78,74.8,38600.0,55.3116,55.3116,55.223,55.2377,38600.0
2015-01-05 10:10:00,74.8,74.93,74.79,74.9,28300.0,55.2377,55.3337,55.2304,55.3116,28300.0
2015-01-05 10:15:00,74.93,75.03,74.89,74.96,22600.0,55.3337,55.4076,55.3042,55.3559,22600.0
2015-01-05 10:20:00,74.95,74.99,74.82,74.87,30300.0,55.3485,55.378,55.2525,55.2894,30300.0
2015-01-05 10:25:00,74.89,74.9,74.75,74.75,33300.0,55.3042,55.3116,55.2008,55.2008,33300.0
2015-01-05 10:30:00,74.74,74.74,74.51,74.52,72500.0,55.1934,55.1934,55.0236,55.031,72500.0
2015-01-05 10:35:00,74.53,74.54,74.38,74.38,67700.0,55.0384,55.0457,54.9276,54.9276,67700.0
2015-01-05 10:40:00,74.4,74.47,74.3,74.43,57800.0,54.9423,54.994,54.8685,54.9645,57800.0
2015-01-05 10:45:00,74.43,74.6,74.41,74.54,61300.0,54.9645,55.09,54.9497,55.0457,61300.0
2015-01-05 10:50:00,74.54,74.58,74.44,74.44,43300.0,55.0457,55.0753,54.9719,54.9719,43300.0
2015-01-05 10:55:00,74.45,74.47,74.34,74.34,32800.0,54.9793,54.994,54.898,54.898,32800.0
2015-01-05 11:00:00,74.33,74.42,74.3,74.4,24400.0,54.8907,54.9571,54.8685,54.9423,24400.0
2015-01-05 11:05:00,74.37,74.4,74.29,74.36,34700.0,54.9202,54.9423,54.8611,54.9128,34700.0
2015-01-05 11:10:00,74.35,74.51,74.34,74.4,35500.0,54.9054,55.0236,54.898,54.9423,35500.0
2015-01-05 11:15:00,74.4,74.46,74.34,74.38,20900.0,54.9423,54.9867,54.898,54.9276,20900.0
2015-01-05 11:20:00,74.4,74.52,74.39,74.45,30700.0,54.9423,55.031,54.935,54.9793,30700.0
2015-01-05 11:25:00,74.45,74.52,74.42,74.42,21400.0,54.9793,55.031,54.9571,54.9571,21400.0
2015-01-05 11:30:00,74.42,74.47,74.4,74.41,22000.0,54.9571,54.994,54.9423,54.9497,22000.0
2015-01-05 11:35:00,74.43,74.52,74.41,74.42,16000.0,54.9645,55.031,54.9497,54.9571,16000.0
2015-01-05 11:40:00,74.43,74.5,74.4,74.44,23800.0,54.9645,55.0162,54.9423,54.9719,23800.0
2015-01-05 11:45:00,74.48,74.55,74.44,74.51,24700.0,55.0014,55.0531,54.9719,55.0236,24700.0
2015-01-05 11:50:00,74.54,74.54,74.51,74.51,14400.0,55.0457,55.0457,55.0236,55.0236,14400.0
2015-01-05 11:55:00,74.52,74.53,74.46,74.5,34300.0,55.031,55.0384,54.9867,55.0162,34300.0
2015-01-05 12:00:00,74.51,74.62,74.51,74.52,20100.0,55.0236,55.1048,55.0236,55.031,20100.0
2015-01-05 12:05:00,74.51,74.54,74.33,74.35,28500.0,55.0236,55.0457,54.8907,54.9054,28500.0
2015-01-05 12:10:00,74.38,74.45,74.28,74.28,20500.0,54.9276,54.9793,54.8537,54.8537,20500.0
2015-01-05 12:15:00,74.28,74.29,74.19,74.2,21000.0,54.8537,54.8611,54.7873,54.7947,21000.0
2015-01-05 12:20:00,74.21,74.22,74.07,74.14,33900.0,54.802,54.8094,54.6987,54.7503,33900.0
2015-01-05 12:25:00,74.14,74.15,74.05,74.08,21300.0,54.7503,54.7577,54.6839,54.706,21300.0
2015-01-05 12:30:00,74.1,74.14,74.03,74.04,14800.0,54.7208,54.7503,54.6691,54.6765,14800.0
2015-01-05 12:35:00,74.04,74.23,74.04,74.23,16400.0,54.6765,54.8168,54.6765,54.8168,16400.0
2015-01-05 12:40:00,74.22,74.26,74.15,74.21,23800.0,54.8094,54.839,54.7577,54.802,23800.0
2015-01-05 12:45:00,74.21,74.26,74.17,74.17,16200.0,54.802,54.839,54.7725,54.7725,16200.0
2015-01-05 12:50:00,74.18,74.18,74.1,74.1,13800.0,54.7799,54.7799,54.7208,54.7208,13800.0
2015-01-05 12:55:00,74.1,74.16,74.01,74.14,29900.0,54.7208,54.7651,54.6543,54.7503,29900.0
2015-01-05 13:00:00,74.15,74.17,74.07,74.07,10200.0,54.7577,54.7725,54.6987,54.6987,10200.0
2015-01-05 13:05:00,74.08,74.17,74.07,74.15,10400.0,54.706,54.7725,54.6987,54.7577,10400.0
2015-01-05 13:10:00,74.16,74.16,74.05,74.07,20200.0,54.7651,54.7651,54.6839,54.6987,20200.0
2015-01-05 13:15:00,74.07,74.11,74.05,74.06,22700.0,54.6987,54.7282,54.6839,54.6913,22700.0
2015-01-05 13:20:00,74.07,74.09,74.05,74.06,30000.0,54.6987,54.7134,54.6839,54.6913,30000.0
2015-01-05 13:25:00,74.07,74.15,74.05,74.12,31300.0,54.6987,54.7577,54.6839,54.7356,31300.0
2015-01-05 13:30:00,74.12,74.21,74.1,74.19,15500.0,54.7356,54.802,54.7208,54.7873,15500.0
2015-01-05 13:35:00,74.2,74.29,74.18,74.19,13000.0,54.7947,54.8611,54.7799,54.7873,13000.0
2015-01-05 13:40:00,74.19,74.28,74.17,74.23,18600.0,54.7873,54.8537,54.7725,54.8168,18600.0
2015-01-05 13:45:00,74.24,74.36,74.24,74.33,21900.0,54.8242,54.9128,54.8242,54.8907,21900.0
2015-01-05 13:50:00,74.34,74.38,74.2,74.3,48600.0,54.898,54.9276,54.7947,54.8685,48600.0
2015-01-05 13:55:00,74.28,74.3,74.14,74.27,57000.0,54.8537,54.8685,54.7503,54.8463,57000.0
2015-01-05 14:00:00,74.27,74.3,74.12,74.14,49800.0,54.8463,54.8685,54.7356,54.7503,49800.0
2015-01-05 14:05:00,74.14,74.21,74.13,74.16,13600.0,54.7503,54.802,54.743,54.7651,13600.0
2015-01-05 14:10:00,74.16,74.17,74.05,74.07,35300.0,54.7651,54.7725,54.6839,54.6987,35300.0
2015-01-05 14:15:00,74.07,74.13,74.03,74.06,53600.0,54.6987,54.743,54.6691,54.6913,53600.0
2015-01-05 14:20:00,74.07,74.17,74.07,74.09,37300.0,54.6987,54.7725,54.6987,54.7134,37300.0
2015-01-05 14:25:00,74.1,74.12,74.05,74.08,39500.0,54.7208,54.7356,54.6839,54.706,39500.0
2015-01-05 14:30:00,74.07,74.07,73.96,73.99,48400.0,54.6987,54.6987,54.6174,54.6396,48400.0
2015-01-05 14:35:00,74.0,74.04,73.98,73.99,50600.0,54.647,54.6765,54.6322,54.6396,50600.0
2015-01-05 14:40:00,73.98,74.04,73.93,73.93,27600.0,54.6322,54.6765,54.5953,54.5953,27600.0
2015-01-05 14:45:00,73.94,74.02,73.9,74.02,31000.0,54.6027,54.6617,54.5731,54.6617,31000.0
2015-01-05 14:50:00,74.02,74.04,73.94,74.01,42900.0,54.6617,54.6765,54.6027,54.6543,42900.0
2015-01-05 14:55:00,74.02,74.07,73.97,73.98,23800.0,54.6617,54.6987,54.6248,54.6322,23800.0
2015-01-05 15:00:00,73.98,74.06,73.95,73.97,34000.0,54.6322,54.6913,54.61,54.6248,34000.0
2015-01-05 15:05:00,73.97,74.08,73.94,74.05,45700.0,54.6248,54.706,54.6027,54.6839,45700.0
2015-01-05 15:10:00,74.06,74.19,74.05,74.11,45100.0,54.6913,54.7873,54.6839,54.7282,45100.0
2015-01-05 15:15:00,74.11,74.12,74.0,74.03,40400.0,54.7282,54.7356,54.647,54.6691,40400.0
2015-01-05 15:20:00,74.02,74.06,73.91,74.02,60100.0,54.6617,54.6913,54.5805,54.6617,60100.0
2015-01-05 15:25:00,74.01,74.01,73.91,73.91,51900.0,54.6543,54.6543,54.5805,54.5805,51900.0
2015-01-05 15:30:00,73.92,73.98,73.88,73.94,70800.0,54.5879,54.6322,54.5583,54.6027,70800.0
2015-01-05 15:35:00,73.94,74.01,73.92,73.99,77600.0,54.6027,54.6543,54.5879,54.6396,77600.0
2015-01-05 15:40:00,74.0,74.06,73.94,73.96,75600.0,54.647,54.6913,54.6027,54.6174,75600.0
2015-01-05 15:45:00,73.95,73.99,73.89,73.99,134600.0,54.61,54.6396,54.5657,54.6396,134600.0
2015-01-05 15:50:00,73.99,74.09,73.96,74.04,124900.0,54.6396,54.7134,54.6174,54.6765,124900.0
2015-01-05 15:55:00,74.05,74.11,73.99,74.01,228800.0,54.6839,54.7282,54.6396,54.6543,228800.0
2015-01-06 09:30:00,74.3,74.39,73.98,74.31,81800.0,54.8685,54.935,54.6322,54.8759,81800.0
2015-01-06 09:35:00,74.32,74.62,74.25,74.53,57300.0,54.8833,55.1048,54.8316,55.0384,57300.0
2015-01-06 09:40:00,74.49,74.52,74.11,74.2,43100.0,55.0088,55.031,54.7282,54.7947,43100.0
2015-01-06 09:45:00,74.18,74.33,74.18,74.28,29900.0,54.7799,54.8907,54.7799,54.8537,29900.0
2015-01-06 09:50:00,74.28,74.39,74.24,74.37,39900.0,54.8537,54.935,54.8242,54.9202,39900.0
2015-01-06 09:55:00,74.35,74.36,74.19,74.22,54400.0,54.9054,54.9128,54.7873,54.8094,54400.0
2015-01-06 10:00:00,74.23,74.25,73.96,74.06,61300.0,54.8168,54.8316,54.6174,54.6913,61300.0
2015-01-06 10:05:00,74.05,74.14,74.03,74.11,29200.0,54.6839,54.7503,54.6691,54.7282,29200.0
2015-01-06 10:10:00,74.11,74.53,74.11,74.5,42000.0,54.7282,55.0384,54.7282,55.0162,42000.0
2015-01-06 10:15:00,74.54,74.69,74.53,74.61,25000.0,55.0457,55.1565,55.0384,55.0974,25000.0
2015-01-06 10:20:00,74.6,74.63,74.57,74.58,31400.0,55.09,55.1122,55.0679,55.0753,31400.0
2015-01-06 10:25:00,74.6,74.66,74.54,74.6,20400.0,55.09,55.1344,55.0457,55.09,20400.0
2015-01-06 10:30:00,74.57,74.59,74.43,74.45,25800.0,55.0679,55.0827,54.9645,54.9793,25800.0
2015-01-06 10:35:00,74.44,74.48,74.36,74.39,21600.0,54.9719,55.0014,54.9128,54.935,21600.0
2015-01-06 10:40:00,74.38,74.49,74.35,74.37,41400.0,54.9276,55.0088,54.9054,54.9202,41400.0
2015-01-06 10:45:00,74.36,74.44,74.32,74.36,26400.0,54.9128,54.9719,54.8833,54.9128,26400.0
2015-01-06 10:50:00,74.36,74.39,74.29,74.38,31000.0,54.9128,54.935,54.8611,54.9276,31000.0
2015-01-06 10:55:00,74.38,74.39,74.28,74.28,22600.0,54.9276,54.935,54.8537,54.8537,22600.0
2015-01-06 11:00:00,74.27,74.28,74.09,74.15,20200.0,54.8463,54.8537,54.7134,54.7577,20200.0
2015-01-06 11:05:00,74.15,74.21,74.11,74.15,53100.0,54.7577,54.802,54.7282,54.7577,53100.0
2015-01-06 11:10:00,74.15,74.17,74.04,74.1,25400.0,54.7577,54.7725,54.6765,54.7208,25400.0
2015-01-06 11:15:00,74.11,74.15,73.94,73.99,22900.0,54.7282,54.7577,54.6027,54.6396,22900.0
2015-01-06 11:20:00,73.98,73.98,73.84,73.91,28400.0,54.6322,54.6322,54.5288,54.5805,28400.0
2015-01-06 11:25:00,73.9,73.92,73.8,73.84,25200.0,54.5731,54.5879,54.4993,54.5288,25200.0
2015-01-06 11:30:00,73.85,73.89,73.7,73.77,31100.0,54.5362,54.5657,54.4254,54.4771,31100.0
2015-01-06 11:35:00,73.76,73.77,73.62,73.68,53000.0,54.4697,54.4771,54.3663,54.4106,53000.0
2015-01-06 11:40:00,73.69,73.77,73.56,73.57,34700.0,54.418,54.4771,54.322,54.3294,34700.0
2015-01-06 11:45:00,73.58,73.7,73.57,73.68,22200.0,54.3368,54.4254,54.3294,54.4106,22200.0
2015-01-06 11:50:00,73.68,73.74,73.56,73.59,19200.0,54.4106,54.455,54.322,54.3442,19200.0
2015-01-06 11:55:00,73.6,73.68,73.54,73.55,33800.0,54.3516,54.4106,54.3073,54.3146,33800.0
2015-01-06 12:00:00,73.53,73.54,73.29,73.41,75400.0,54.2999,54.3073,54.1226,54.2113,75400.0
2015-01-06 12:05:00,73.39,73.42,73.2,73.27,38300.0,54.1965,54.2186,54.0562,54.1079,38300.0
2015-01-06 12:10:00,73.28,73.32,73.15,73.31,40000.0,54.1153,54.1448,54.0193,54.1374,40000.0
2015-01-06 12:15:00,73.31,73.33,73.15,73.21,33900.0,54.1374,54.1522,54.0193,54.0636,33900.0
2015-01-06 12:20:00,73.18,73.21,72.74,72.97,121200.0,54.0414,54.0636,53.7165,53.8863,121200.0
2015-01-06 12:25:00,72.96,73.24,72.95,73.24,26800.0,53.8789,54.0857,53.8716,54.0857,26800.0
2015-01-06 12:30:00,73.24,73.39,73.23,73.37,52100.0,54.0857,54.1965,54.0783,54.1817,52100.0
2015-01-06 12:35:00,73.34,73.54,73.33,73.54,41400.0,54.1596,54.3073,54.1522,54.3073,41400.0
2015-01-06 12:40:00,73.54,73.57,73.4,73.41,49000.0,54.3073,54.3294,54.2039,54.2113,49000.0
2015-01-06 12:45:00,73.41,73.51,73.36,73.51,34200.0,54.2113,54.2851,54.1743,54.2851,34200.0
2015-01-06 12:50:00,73.51,73.66,73.5,73.66,30300.0,54.2851,54.3959,54.2777,54.3959,30300.0
2015-01-06 12:55:00,73.67,73.78,73.67,73.78,27500.0,54.4033,54.4845,54.4033,54.4845,27500.0
2015-01-06 13:00:00,73.79,73.82,73.63,73.72,65300.0,54.4919,54.514,54.3737,54.4402,65300.0
2015-01-06 13:05:00,73.69,73.73,73.55,73.58,20000.0,54.418,54.4476,54.3146,54.3368,20000.0
2015-01-06 13:10:00,73.57,73.71,73.55,73.64,41100.0,54.3294,54.4328,54.3146,54.3811,41100.0
2015-01-06 13:15:00,73.63,73.65,73.46,73.49,22200.0,54.3737,54.3885,54.2482,54.2703,22200.0
2015-01-06 13:20:00,73.47,73.53,73.42,73.45,23700.0,54.2556,54.2999,54.2186,54.2408,23700.0
2015-01-06 13:25:00,73.41,73.55,73.39,73.5,24400.0,54.2113,54.3146,54.1965,54.2777,24400.0
2015-01-06 13:30:00,73.49,73.6,73.49,73.56,27800.0,54.2703,54.3516,54.2703,54.322,27800.0
2015-01-06 13:35:00,73.56,73.72,73.5,73.67,24300.0,54.322,54.4402,54.2777,54.4033,24300.0
2015-01-06 13:40:00,73.66,73.67,73.49,73.5,35400.0,54.3959,54.4033,54.2703,54.2777,35400.0
2015-01-06 13:45:00,73.48,73.68,73.48,73.66,36000.0,54.263,54.4106,54.263,54.3959,36000.0
2015-01-06 13:50:00,73.67,73.72,73.61,73.64,35900.0,54.4033,54.4402,54.359,54.3811,35900.0
2015-01-06 13:55:00,73.62,73.79,73.59,73.76,43500.0,54.3663,54.4919,54.3442,54.4697,43500.0
2015-01-06 14:00:00,73.77,73.89,73.73,73.83,25000.0,54.4771,54.5657,54.4476,54.5214,25000.0
2015-01-06 14:05:00,73.82,73.82,73.7,73.72,34900.0,54.514,54.514,54.4254,54.4402,34900.0
2015-01-06 14:10:00,73.7,73.71,73.59,73.6,25600.0,54.4254,54.4328,54.3442,54.3516,25600.0
2015-01-06 14:15:00,73.59,73.64,73.53,73.62,24800.0,54.3442,54.3811,54.2999,54.3663,24800.0
2015-01-06 14:20:00,73.64,73.76,73.64,73.71,22400.0,54.3811,54.4697,54.3811,54.4328,22400.0
2015-01-06 14:25:00,73.72,73.75,73.61,73.73,32200.0,54.4402,54.4623,54.359,54.4476,32200.0
2015-01-06 14:30:00,73.74,73.8,73.66,73.67,32900.0,54.455,54.4993,54.3959,54.4033,32900.0
2015-01-06 14:35:00,73.66,73.71,73.64,73.68,51600.0,54.3959,54.4328,54.3811,54.4106,51600.0
2015-01-06 14:40:00,73.66,73.81,73.65,73.71,48900.0,54.3959,54.5067,54.3885,54.4328,48900.0
2015-01-06 14:45:00,73.74,74.1,73.74,74.09,209400.0,54.455,54.7208,54.455,54.7134,209400.0
2015-01-06 14:50:00,74.09,74.15,74.03,74.07,65900.0,54.7134,54.7577,54.6691,54.6987,65900.0
2015-01-06 14:55:00,74.07,74.14,74.02,74.13,60400.0,54.6987,54.7503,54.6617,54.743,60400.0
2015-01-06 15:00:00,74.12,74.21,74.09,74.16,46000.0,54.7356,54.802,54.7134,54.7651,46000.0
2015-01-06 15:05:00,74.17,74.25,74.14,74.22,48900.0,54.7725,54.8316,54.7503,54.8094,48900.0
2015-01-06 15:10:00,74.22,74.36,74.18,74.34,60000.0,54.8094,54.9128,54.7799,54.898,60000.0
2015-01-06 15:15:00,74.34,74.39,74.25,74.37,52600.0,54.898,54.935,54.8316,54.9202,52600.0
2015-01-06 15:20:00,74.38,74.48,74.28,74.37,59500.0,54.9276,55.0014,54.8537,54.9202,59500.0
2015-01-06 15:25:00,74.37,74.49,74.32,74.49,42100.0,54.9202,55.0088,54.8833,55.0088,42100.0
2015-01-06 15:30:00,74.49,74.5,74.24,74.24,62000.0,55.0088,55.0162,54.8242,54.8242,62000.0
2015-01-06 15:35:00,74.24,74.3,74.13,74.17,50800.0,54.8242,54.8685,54.743,54.7725,50800.0
2015-01-06 15:40:00,74.17,74.26,74.12,74.15,114900.0,54.7725,54.839,54.7356,54.7577,114900.0
2015-01-06 15:45:00,74.15,74.18,74.01,74.13,213100.0,54.7577,54.7799,54.6543,54.743,213100.0
2015-01-06 15:50:00,74.14,74.15,73.94,73.99,174400.0,54.7503,54.7577,54.6027,54.6396,174400.0
2015-01-06 15:55:00,73.98,74.02,73.91,73.95,213400.0,54.6322,54.6617,54.5805,54.61,213400.0
2015-01-07 09:30:00,74.88,75.71,74.88,75.68,161900.0,55.2968,55.9097,55.2968,55.8876,161900.0
2015-01-07 09:35:00,75.69,76.11,75.58,75.95,147400.0,55.895,56.2051,55.8137,56.087,147400.0
2015-01-07 09:40:00,75.9,76.15,75.66,75.67,84300.0,56.0501,56.2347,55.8728,55.8802,84300.0
2015-01-07 09:45:00,75.64,76.15,75.55,76.13,99700.0,55.8581,56.2347,55.7916,56.2199,99700.0
2015-01-07 09:50:00,76.11,76.18,75.92,76.08,114800.0,56.2051,56.2568,56.0648,56.183,114800.0
2015-01-07 09:55:00,76.07,76.08,75.91,76.03,79600.0,56.1756,56.183,56.0574,56.1461,79600.0
2015-01-07 10:00:00,76.03,76.12,75.99,76.01,32600.0,56.1461,56.2125,56.1165,56.1313,32600.0
2015-01-07 10:05:00,76.02,76.25,76.02,76.16,61000.0,56.1387,56.3085,56.1387,56.2421,61000.0
2015-01-07 10:10:00,76.17,76.29,76.13,76.22,113200.0,56.2494,56.3381,56.2199,56.2864,113200.0
2015-01-07 10:15:00,76.23,76.33,76.16,76.32,67900.0,56.2938,56.3676,56.2421,56.3602,67900.0
2015-01-07 10:20:00,76.32,76.49,76.3,76.42,72700.0,56.3602,56.4858,56.3454,56.4341,72700.0
2015-01-07 10:25:00,76.43,76.44,76.34,76.39,114400.0,56.4414,56.4488,56.375,56.4119,114400.0
2015-01-07 10:30:00,76.38,76.55,76.37,76.51,102200.0,56.4045,56.5301,56.3971,56.5005,102200.0
2015-01-07 10:35:00,76.51,76.53,76.3,76.33,61200.0,56.5005,56.5153,56.3454,56.3676,61200.0
2015-01-07 10:40:00,76.33,76.39,76.14,76.39,62500.0,56.3676,56.4119,56.2273,56.4119,62500.0
2015-01-07 10:45:00,76.39,76.64,76.38,76.61,103100.0,56.4119,56.5965,56.4045,56.5744,103100.0
2015-01-07 10:50:00,76.6,76.77,76.6,76.7,78700.0,56.567,56.6925,56.567,56.6408,78700.0
2015-01-07 10:55:00,76.7,76.84,76.68,76.84,65000.0,56.6408,56.7442,56.6261,56.7442,65000.0
2015-01-07 11:00:00,76.84,76.95,76.83,76.86,134000.0,56.7442,56.8255,56.7368,56.759,134000.0
2015-01-07 11:05:00,76.86,76.89,76.7,76.71,55400.0,56.759,56.7811,56.6408,56.6482,55400.0
2015-01-07 11:10:00,76.72,76.72,76.52,76.57,115000.0,56.6556,56.6556,56.5079,56.5448,115000.0
2015-01-07 11:15:00,76.57,76.69,76.55,76.69,46100.0,56.5448,56.6335,56.5301,56.6335,46100.0
2015-01-07 11:20:00,76.68,76.73,76.6,76.64,33800.0,56.6261,56.663,56.567,56.5965,33800.0
2015-01-07 11:25:00,76.64,76.67,76.58,76.62,63300.0,56.5965,56.6187,56.5522,56.5818,63300.0
2015-01-07 11:30:00,76.63,76.69,76.6,76.62,150000.0,56.5891,56.6335,56.567,56.5818,150000.0
2015-01-07 11:35:00,76.61,76.61,76.55,76.55,50400.0,56.5744,56.5744,56.5301,56.5301,50400.0
2015-01-07 11:40:00,76.55,76.61,76.46,76.53,91900.0,56.5301,56.5744,56.4636,56.5153,91900.0
2015-01-07 11:45:00,76.54,76.59,76.44,76.49,48400.0,56.5227,56.5596,56.4488,56.4858,48400.0
2015-01-07 11:50:00,76.5,76.53,76.45,76.5,69800.0,56.4931,56.5153,56.4562,56.4931,69800.0
2015-01-07 11:55:00,76.51,76.51,76.47,76.51,109300.0,56.5005,56.5005,56.471,56.5005,109300.0
2015-01-07 12:00:00,76.51,76.51,76.44,76.44,129200.0,56.5005,56.5005,56.4488,56.4488,129200.0
2015-01-07 12:05:00,76.43,76.59,76.41,76.48,127200.0,56.4414,56.5596,56.4267,56.4784,127200.0
2015-01-07 12:10:00,76.49,76.5,76.3,76.37,58700.0,56.4858,56.4931,56.3454,56.3971,58700.0
2015-01-07 12:15:00,76.34,76.47,76.32,76.41,48900.0,56.375,56.471,56.3602,56.4267,48900.0
2015-01-07 12:20:00,76.41,76.45,76.37,76.41,55300.0,56.4267,56.4562,56.3971,56.4267,55300.0
2015-01-07 12:25:00,76.43,76.53,76.42,76.53,42100.0,56.4414,56.5153,56.4341,56.5153,42100.0
2015-01-07 12:30:00,76.53,76.53,76.41,76.47,42600.0,56.5153,56.5153,56.4267,56.471,42600.0
2015-01-07 12:35:00,76.49,76.51,76.46,76.5,39700.0,56.4858,56.5005,56.4636,56.4931,39700.0
2015-01-07 12:40:00,76.51,76.52,76.49,76.52,51500.0,56.5005,56.5079,56.4858,56.5079,51500.0
2015-01-07 12:45:00,76.52,76.52,76.42,76.51,35200.0,56.5079,56.5079,56.4341,56.5005,35200.0
2015-01-07 12:50:00,76.51,76.51,76.46,76.5,40300.0,56.5005,56.5005,56.4636,56.4931,40300.0
2015-01-07 12:55:00,76.5,76.5,76.44,76.45,27400.0,56.4931,56.4931,56.4488,56.4562,27400.0
2015-01-07 13:00:00,76.45,76.47,76.31,76.32,34100.0,56.4562,56.471,56.3528,56.3602,34100.0
2015-01-07 13:05:00,76.32,76.38,76.28,76.28,36500.0,56.3602,56.4045,56.3307,56.3307,36500.0
2015-01-07 13:10:00,76.28,76.38,76.24,76.37,25200.0,56.3307,56.4045,56.3011,56.3971,25200.0
2015-01-07 13:15:00,76.38,76.46,76.36,76.4,38200.0,56.4045,56.4636,56.3898,56.4193,38200.0
2015-01-07 13:20:00,76.41,76.41,76.18,76.22,37700.0,56.4267,56.4267,56.2568,56.2864,37700.0
2015-01-07 13:25:00,76.22,76.34,76.15,76.23,25100.0,56.2864,56.375,56.2347,56.2938,25100.0
2015-01-07 13:30:00,76.24,76.33,76.23,76.32,44400.0,56.3011,56.3676,56.2938,56.3602,44400.0
2015-01-07 13:35:00,76.32,76.49,76.28,76.45,59500.0,56.3602,56.4858,56.3307,56.4562,59500.0
2015-01-07 13:40:00,76.46,76.54,76.4,76.42,39700.0,56.4636,56.5227,56.4193,56.4341,39700.0
2015-01-07 13:45:00,76.42,76.53,76.42,76.47,41300.0,56.4341,56.5153,56.4341,56.471,41300.0
2015-01-07 13:50:00,76.48,76.57,76.46,76.56,36400.0,56.4784,56.5448,56.4636,56.5374,36400.0
2015-01-07 13:55:00,76.56,76.6,76.55,76.57,35500.0,56.5374,56.567,56.5301,56.5448,35500.0
2015-01-07 14:00:00,76.56,76.59,76.34,76.52,69300.0,56.5374,56.5596,56.375,56.5079,69300.0
2015-01-07 14:05:00,76.49,76.57,76.4,76.48,47000.0,56.4858,56.5448,56.4193,56.4784,47000.0
2015-01-07 14:10:00,76.48,76.55,76.47,76.51,33400.0,56.4784,56.5301,56.471,56.5005,33400.0
2015-01-07 14:15:00,76.51,76.52,76.36,76.47,75700.0,56.5005,56.5079,56.3898,56.471,75700.0
2015-01-07 14:20:00,76.46,76.56,76.43,76.49,61900.0,56.4636,56.5374,56.4414,56.4858,61900.0
2015-01-07 14:25:00,76.49,76.52,76.45,76.47,34600.0,56.4858,56.5079,56.4562,56.471,34600.0
2015-01-07 14:30:00,76.47,76.54,76.47,76.51,70300.0,56.471,56.5227,56.471,56.5005,70300.0
2015-01-07 14:35:00,76.5,76.51,76.41,76.44,54300.0,56.4931,56.5005,56.4267,56.4488,54300.0
2015-01-07 14:40:00,76.43,76.43,76.33,76.34,52400.0,56.4414,56.4414,56.3676,56.375,52400.0
2015-01-07 14:45:00,76.35,76.49,76.33,76.47,48800.0,56.3824,56.4858,56.3676,56.471,48800.0
2015-01-07 14:50:00,76.47,76.47,76.31,76.31,46700.0,56.471,56.471,56.3528,56.3528,46700.0
2015-01-07 14:55:00,76.31,76.35,76.29,76.33,76500.0,56.3528,56.3824,56.3381,56.3676,76500.0
2015-01-07 15:00:00,76.34,76.49,76.34,76.47,47900.0,56.375,56.4858,56.375,56.471,47900.0
2015-01-07 15:05:00,76.47,76.6,76.45,76.58,62500.0,56.471,56.567,56.4562,56.5522,62500.0
2015-01-07 15:10:00,76.57,76.58,76.46,76.48,50500.0,56.5448,56.5522,56.4636,56.4784,50500.0
2015-01-07 15:15:00,76.47,76.56,76.37,76.51,84700.0,56.471,56.5374,56.3971,56.5005,84700.0
2015-01-07 15:20:00,76.5,76.5,76.4,76.41,84600.0,56.4931,56.4931,56.4193,56.4267,84600.0
2015-01-07 15:25:00,76.4,76.41,76.31,76.39,90200.0,56.4193,56.4267,56.3528,56.4119,90200.0
2015-01-07 15:30:00,76.39,76.48,76.38,76.45,102700.0,56.4119,56.4784,56.4045,56.4562,102700.0
2015-01-07 15:35:00,76.46,76.53,76.36,76.53,138000.0,56.4636,56.5153,56.3898,56.5153,138000.0
2015-01-07 15:40:00,76.53,76.78,76.52,76.78,196800.0,56.5153,56.6999,56.5079,56.6999,196800.0
2015-01-07 15:45:00,76.78,76.78,76.61,76.73,193900.0,56.6999,56.6999,56.5744,56.663,193900.0
2015-01-07 15:50:00,76.73,76.82,76.7,76.8,216400.0,56.663,56.7295,56.6408,56.7147,216400.0
2015-01-07 15:55:00,76.79,76.86,76.72,76.78,280000.0,56.7073,56.759,56.6556,56.6999,280000.0
2015-01-08 09:30:00,76.81,77.25,76.69,77.11,212800.0,56.7221,57.047,56.6335,56.9436,212800.0
2015-01-08 09:35:00,77.09,77.16,76.93,77.09,182800.0,56.9288,56.9805,56.8107,56.9288,182800.0
2015-01-08 09:40:00,77.12,77.24,76.99,77.12,41000.0,56.951,57.0396,56.855,56.951,41000.0
2015-01-08 09:45:00,77.12,77.28,77.11,77.27,60600.0,56.951,57.0692,56.9436,57.0618,60600.0
2015-01-08 09:50:00,77.27,77.56,77.24,77.27,78900.0,57.0618,57.2759,57.0396,57.0618,78900.0
2015-01-08 09:55:00,77.25,77.27,76.99,77.1,50000.0,57.047,57.0618,56.855,56.9362,50000.0
2015-01-08 10:00:00,77.09,77.29,77.08,77.08,49700.0,56.9288,57.0765,56.9215,56.9215,49700.0
2015-01-08 10:05:00,77.09,77.17,77.03,77.12,31800.0,56.9288,56.9879,56.8845,56.951,31800.0
2015-01-08 10:10:00,77.11,77.23,77.06,77.21,44600.0,56.9436,57.0322,56.9067,57.0175,44600.0
2015-01-08 10:15:00,77.19,77.24,77.13,77.14,77500.0,57.0027,57.0396,56.9584,56.9658,77500.0
2015-01-08 10:20:00,77.14,77.15,76.99,77.01,118800.0,56.9658,56.9731,56.855,56.8698,118800.0
2015-01-08 10:25:00,77.02,77.1,76.99,77.04,141000.0,56.8771,56.9362,56.855,56.8919,141000.0
2015-01-08 10:30:00,77.05,77.12,77.0,77.11,44000.0,56.8993,56.951,56.8624,56.9436,44000.0
2015-01-08 10:35:00,77.11,77.13,77.02,77.09,33800.0,56.9436,56.9584,56.8771,56.9288,33800.0
2015-01-08 10:40:00,77.09,77.1,76.99,77.03,37700.0,56.9288,56.9362,56.855,56.8845,37700.0
2015-01-08 10:45:00,77.03,77.09,76.95,76.99,54300.0,56.8845,56.9288,56.8255,56.855,54300.0
2015-01-08 10:50:00,77.0,77.09,76.96,77.09,103900.0,56.8624,56.9288,56.8328,56.9288,103900.0
2015-01-08 10:55:00,77.08,77.18,77.04,77.18,51800.0,56.9215,56.9953,56.8919,56.9953,51800.0
2015-01-08 11:00:00,77.17,77.34,77.17,77.33,108000.0,56.9879,57.1135,56.9879,57.1061,108000.0
2015-01-08 11:05:00,77.33,77.38,77.1,77.1,59400.0,57.1061,57.143,56.9362,56.9362,59400.0
2015-01-08 11:10:00,77.11,77.13,77.04,77.04,31900.0,56.9436,56.9584,56.8919,56.8919,31900.0
2015-01-08 11:15:00,77.04,77.18,77.03,77.15,32700.0,56.8919,56.9953,56.8845,56.9731,32700.0
2015-01-08 11:20:00,77.15,77.18,77.06,77.17,46600.0,56.9731,56.9953,56.9067,56.9879,46600.0
2015-01-08 11:25:00,77.18,77.25,77.16,77.21,61300.0,56.9953,57.047,56.9805,57.0175,61300.0
2015-01-08 11:30:00,77.21,77.3,77.21,77.26,25800.0,57.0175,57.0839,57.0175,57.0544,25800.0
2015-01-08 11:35:00,77.26,77.35,77.21,77.33,35500.0,57.0544,57.1208,57.0175,57.1061,35500.0
2015-01-08 11:40:00,77.32,77.48,77.31,77.43,67100.0,57.0987,57.2168,57.0913,57.1799,67100.0
2015-01-08 11:45:00,77.44,77.55,77.4,77.43,55000.0,57.1873,57.2685,57.1578,57.1799,55000.0
2015-01-08 11:50:00,77.44,77.53,77.42,77.44,32400.0,57.1873,57.2538,57.1725,57.1873,32400.0
2015-01-08 11:55:00,77.45,77.46,77.38,77.38,15700.0,57.1947,57.2021,57.143,57.143,15700.0
2015-01-08 12:00:00,77.4,77.51,77.38,77.49,31200.0,57.1578,57.239,57.143,57.2242,31200.0
2015-01-08 12:05:00,77.49,77.51,77.46,77.48,20400.0,57.2242,57.239,57.2021,57.2168,20400.0
2015-01-08 12:10:00,77.49,77.5,77.22,77.24,37900.0,57.2242,57.2316,57.0248,57.0396,37900.0
2015-01-08 12:15:00,77.25,77.29,77.23,77.26,18300.0,57.047,57.0765,57.0322,57.0544,18300.0
2015-01-08 12:20:00,77.25,77.26,77.13,77.16,17300.0,57.047,57.0544,56.9584,56.9805,17300.0
2015-01-08 12:25:00,77.15,77.17,77.06,77.07,25300.0,56.9731,56.9879,56.9067,56.9141,25300.0
2015-01-08 12:30:00,77.08,77.23,77.08,77.19,28900.0,56.9215,57.0322,56.9215,57.0027,28900.0
2015-01-08 12:35:00,77.18,77.21,77.16,77.18,15900.0,56.9953,57.0175,56.9805,56.9953,15900.0
2015-01-08 12:40:00,77.18,77.23,77.18,77.18,21300.0,56.9953,57.0322,56.9953,56.9953,21300.0
2015-01-08 12:45:00,77.18,77.24,77.17,77.24,20400.0,56.9953,57.0396,56.9879,57.0396,20400.0
2015-01-08 12:50:00,77.24,77.32,77.23,77.23,21900.0,57.0396,57.0987,57.0322,57.0322,21900.0
2015-01-08 12:55:00,77.22,77.25,77.16,77.22,25000.0,57.0248,57.047,56.9805,57.0248,25000.0
2015-01-08 13:00:00,77.2,77.28,77.12,77.21,24000.0,57.0101,57.0692,56.951,57.0175,24000.0
2015-01-08 13:05:00,77.21,77.37,77.19,77.35,37400.0,57.0175,57.1356,57.0027,57.1208,37400.0
2015-01-08 13:10:00,77.35,77.43,77.32,77.38,21200.0,57.1208,57.1799,57.0987,57.143,21200.0
2015-01-08 13:15:00,77.39,77.44,77.37,77.39,16300.0,57.1504,57.1873,57.1356,57.1504,16300.0
2015-01-08 13:20:00,77.39,77.42,77.33,77.38,15500.0,57.1504,57.1725,57.1061,57.143,15500.0
2015-01-08 13:25:00,77.38,77.44,77.38,77.41,23100.0,57.143,57.1873,57.143,57.1652,23100.0
2015-01-08 13:30:00,77.41,77.43,77.38,77.42,17200.0,57.1652,57.1799,57.143,57.1725,17200.0
2015-01-08 13:35:00,77.41,77.44,77.39,77.4,17500.0,57.1652,57.1873,57.1504,57.1578,17500.0
2015-01-08 13:40:00,77.39,77.43,77.39,77.42,17000.0,57.1504,57.1799,57.1504,57.1725,17000.0
2015-01-08 13:45:00,77.42,77.5,77.41,77.47,24900.0,57.1725,57.2316,57.1652,57.2095,24900.0
2015-01-08 13:50:00,77.47,77.53,77.47,77.49,40300.0,57.2095,57.2538,57.2095,57.2242,40300.0
2015-01-08 13:55:00,77.49,77.52,77.42,77.51,32600.0,57.2242,57.2464,57.1725,57.239,32600.0
2015-01-08 14:00:00,77.51,77.53,77.46,77.5,51300.0,57.239,57.2538,57.2021,57.2316,51300.0
2015-01-08 14:05:00,77.5,77.71,77.5,77.59,170900.0,57.2316,57.3867,57.2316,57.2981,170900.0
2015-01-08 14:10:00,77.6,77.63,77.44,77.47,57700.0,57.3055,57.3276,57.1873,57.2095,57700.0
2015-01-08 14:15:00,77.47,77.48,77.44,77.47,29800.0,57.2095,57.2168,57.1873,57.2095,29800.0
2015-01-08 14:20:00,77.47,77.62,77.46,77.6,38800.0,57.2095,57.3202,57.2021,57.3055,38800.0
2015-01-08 14:25:00,77.6,77.64,77.57,77.61,29400.0,57.3055,57.335,57.2833,57.3128,29400.0
2015-01-08 14:30:00,77.61,77.64,77.55,77.58,43500.0,57.3128,57.335,57.2685,57.2907,43500.0
2015-01-08 14:35:00,77.57,77.7,77.57,77.69,30700.0,57.2833,57.3793,57.2833,57.3719,30700.0
2015-01-08 14:40:00,77.7,77.76,77.67,77.67,39500.0,57.3793,57.4236,57.3572,57.3572,39500.0
2015-01-08 14:45:00,77.67,77.67,77.48,77.48,62200.0,57.3572,57.3572,57.2168,57.2168,62200.0
2015-01-08 14:50:00,77.47,77.51,77.41,77.48,70700.0,57.2095,57.239,57.1652,57.2168,70700.0
2015-01-08 14:55:00,77.48,77.5,77.34,77.35,77100.0,57.2168,57.2316,57.1135,57.1208,77100.0
2015-01-08 15:00:00,77.35,77.44,77.33,77.42,149000.0,57.1208,57.1873,57.1061,57.1725,149000.0
2015-01-08 15:05:00,77.42,77.57,77.4,77.4,140100.0,57.1725,57.2833,57.1578,57.1578,140100.0
2015-01-08 15:10:00,77.4,77.42,77.25,77.3,125500.0,57.1578,57.1725,57.047,57.0839,125500.0
2015-01-08 15:15:00,77.3,77.3,77.18,77.24,99100.0,57.0839,57.0839,56.9953,57.0396,99100.0
2015-01-08 15:20:00,77.23,77.25,77.19,77.19,83900.0,57.0322,57.047,57.0027,57.0027,83900.0
2015-01-08 15:25:00,77.19,77.27,77.14,77.21,103100.0,57.0027,57.0618,56.9658,57.0175,103100.0
2015-01-08 15:30:00,77.22,77.22,77.12,77.16,148300.0,57.0248,57.0248,56.951,56.9805,148300.0
2015-01-08 15:35:00,77.16,77.23,77.13,77.13,127400.0,56.9805,57.0322,56.9584,56.9584,127400.0
2015-01-08 15:40:00,77.13,77.16,77.03,77.04,144200.0,56.9584,56.9805,56.8845,56.8919,144200.0
2015-01-08 15:45:00,77.03,77.09,77.0,77.09,280000.0,56.8845,56.9288,56.8624,56.9288,280000.0
2015-01-08 15:50:00,77.09,77.09,77.03,77.03,226200.0,56.9288,56.9288,56.8845,56.8845,226200.0
2015-01-08 15:55:00,77.03,77.18,77.03,77.16,351100.0,56.8845,56.9953,56.8845,56.9805,351100.0
2015-01-09 09:30:00,77.26,77.37,77.01,77.01,172500.0,57.0544,57.1356,56.8698,56.8698,172500.0
2015-01-09 09:35:00,77.01,77.1,76.9,77.04,55400.0,56.8698,56.9362,56.7885,56.8919,55400.0
2015-01-09 09:40:00,77.04,77.26,77.03,77.19,36700.0,56.8919,57.0544,56.8845,57.0027,36700.0
2015-01-09 09:45:00,77.21,77.3,77.04,77.08,54900.0,57.0175,57.0839,56.8919,56.9215,54900.0
2015-01-09 09:50:00,77.08,77.11,76.95,77.11,35700.0,56.9215,56.9436,56.8255,56.9436,35700.0
2015-01-09 09:55:00,77.07,77.07,77.0,77.0,28800.0,56.9141,56.9141,56.8624,56.8624,28800.0
2015-01-09 10:00:00,77.03,77.2,77.02,77.14,38000.0,56.8845,57.0101,56.8771,56.9658,38000.0
2015-01-09 10:05:00,77.14,77.2,77.07,77.18,23200.0,56.9658,57.0101,56.9141,56.9953,23200.0
2015-01-09 10:10:00,77.18,77.32,77.09,77.11,37100.0,56.9953,57.0987,56.9288,56.9436,37100.0
2015-01-09 10:15:00,77.13,77.14,76.97,77.01,38200.0,56.9584,56.9658,56.8402,56.8698,38200.0
2015-01-09 10:20:00,77.02,77.03,76.92,76.93,29900.0,56.8771,56.8845,56.8033,56.8107,29900.0
2015-01-09 10:25:00,76.93,77.0,76.87,76.96,43300.0,56.8107,56.8624,56.7664,56.8328,43300.0
2015-01-09 10:30:00,76.96,76.96,76.71,76.71,40200.0,56.8328,56.8328,56.6482,56.6482,40200.0
2015-01-09 10:35:00,76.71,76.89,76.71,76.85,44600.0,56.6482,56.7811,56.6482,56.7516,44600.0
2015-01-09 10:40:00,76.85,76.88,76.74,76.84,30400.0,56.7516,56.7738,56.6704,56.7442,30400.0
2015-01-09 10:45:00,76.86,76.92,76.79,76.88,33100.0,56.759,56.8033,56.7073,56.7738,33100.0
2015-01-09 10:50:00,76.89,77.0,76.87,76.87,45900.0,56.7811,56.8624,56.7664,56.7664,45900.0
2015-01-09 10:55:00,76.87,76.99,76.82,76.99,21000.0,56.7664,56.855,56.7295,56.855,21000.0
2015-01-09 11:00:00,76.97,76.98,76.65,76.71,95000.0,56.8402,56.8476,56.6039,56.6482,95000.0
2015-01-09 11:05:00,76.7,76.85,76.64,76.82,42600.0,56.6408,56.7516,56.5965,56.7295,42600.0
2015-01-09 11:10:00,76.8,76.84,76.77,76.81,31500.0,56.7147,56.7442,56.6925,56.7221,31500.0
2015-01-09 11:15:00,76.81,76.85,76.77,76.82,23600.0,56.7221,56.7516,56.6925,56.7295,23600.0
2015-01-09 11:20:00,76.81,76.81,76.58,76.71,38100.0,56.7221,56.7221,56.5522,56.6482,38100.0
2015-01-09 11:25:00,76.7,76.76,76.64,76.74,61800.0,56.6408,56.6851,56.5965,56.6704,61800.0
2015-01-09 11:30:00,76.73,76.84,76.61,76.83,25800.0,56.663,56.7442,56.5744,56.7368,25800.0
2015-01-09 11:35:00,76.82,76.83,76.77,76.78,28800.0,56.7295,56.7368,56.6925,56.6999,28800.0
2015-01-09 11:40:00,76.77,76.82,76.7,76.8,26500.0,56.6925,56.7295,56.6408,56.7147,26500.0
2015-01-09 11:45:00,76.8,76.98,76.76,76.93,33500.0,56.7147,56.8476,56.6851,56.8107,33500.0
2015-01-09 11:50:00,76.93,77.01,76.93,76.95,36600.0,56.8107,56.8698,56.8107,56.8255,36600.0
2015-01-09 11:55:00,76.95,76.99,76.82,76.99,18200.0,56.8255,56.855,56.7295,56.855,18200.0
2015-01-09 12:00:00,76.98,77.0,76.95,76.95,27600.0,56.8476,56.8624,56.8255,56.8255,27600.0
2015-01-09 12:05:00,76.94,77.0,76.89,76.98,15600.0,56.8181,56.8624,56.7811,56.8476,15600.0
2015-01-09 12:10:00,76.98,76.99,76.91,76.97,8600.0,56.8476,56.855,56.7959,56.8402,8600.0
2015-01-09 12:15:00,76.97,77.0,76.94,76.95,16400.0,56.8402,56.8624,56.8181,56.8255,16400.0
2015-01-09 12:20:00,76.94,76.94,76.83,76.83,16800.0,56.8181,56.8181,56.7368,56.7368,16800.0
2015-01-09 12:25:00,76.83,76.84,76.76,76.79,9400.0,56.7368,56.7442,56.6851,56.7073,9400.0
2015-01-09 12:30:00,76.79,76.92,76.74,76.74,23200.0,56.7073,56.8033,56.6704,56.6704,23200.0
2015-01-09 12:35:00,76.74,76.79,76.73,76.78,13400.0,56.6704,56.7073,56.663,56.6999,13400.0
2015-01-09 12:40:00,76.77,76.78,76.74,76.74,17200.0,56.6925,56.6999,56.6704,56.6704,17200.0
2015-01-09 12:45:00,76.75,76.81,76.74,76.79,13800.0,56.6778,56.7221,56.6704,56.7073,13800.0
2015-01-09 12:50:00,76.77,76.8,76.72,76.73,32000.0,56.6925,56.7147,56.6556,56.663,32000.0
2015-01-09 12:55:00,76.73,76.79,76.64,76.66,15100.0,56.663,56.7073,56.5965,56.6113,15100.0
2015-01-09 13:00:00,76.65,76.7,76.61,76.68,7000.0,56.6039,56.6408,56.5744,56.6261,7000.0
2015-01-09 13:05:00,76.69,76.72,76.65,76.68,10200.0,56.6335,56.6556,56.6039,56.6261,10200.0
2015-01-09 13:10:00,76.69,76.96,76.68,76.9,45400.0,56.6335,56.8328,56.6261,56.7885,45400.0
2015-01-09 13:15:00,76.89,76.91,76.86,76.9,17200.0,56.7811,56.7959,56.759,56.7885,17200.0
2015-01-09 13:20:00,76.88,76.91,76.8,76.84,13200.0,56.7738,56.7959,56.7147,56.7442,13200.0
2015-01-09 13:25:00,76.84,76.84,76.72,76.75,17900.0,56.7442,56.7442,56.6556,56.6778,17900.0
2015-01-09 13:30:00,76.76,76.9,76.76,76.87,22000.0,56.6851,56.7885,56.6851,56.7664,22000.0
2015-01-09 13:35:00,76.87,76.9,76.82,76.86,15700.0,56.7664,56.7885,56.7295,56.759,15700.0
2015-01-09 13:40:00,76.86,76.86,76.69,76.72,23100.0,56.759,56.759,56.6335,56.6556,23100.0
2015-01-09 13:45:00,76.71,76.76,76.67,76.72,24600.0,56.6482,56.6851,56.6187,56.6556,24600.0
2015-01-09 13:50:00,76.74,76.86,76.74,76.85,14300.0,56.6704,56.759,56.6704,56.7516,14300.0
2015-01-09 13:55:00,76.84,76.85,76.72,76.72,21300.0,56.7442,56.7516,56.6556,56.6556,21300.0
2015-01-09 14:00:00,76.72,76.72,76.6,76.62,34400.0,56.6556,56.6556,56.567,56.5818,34400.0
2015-01-09 14:05:00,76.63,76.7,76.61,76.61,11300.0,56.5891,56.6408,56.5744,56.5744,11300.0
2015-01-09 14:10:00,76.63,76.63,76.54,76.6,16000.0,56.5891,56.5891,56.5227,56.567,16000.0
2015-01-09 14:15:00,76.61,76.64,76.52,76.55,29100.0,56.5744,56.5965,56.5079,56.5301,29100.0
2015-01-09 14:20:00,76.55,76.56,76.45,76.49,32500.0,56.5301,56.5374,56.4562,56.4858,32500.0
2015-01-09 14:25:00,76.49,76.55,76.47,76.48,30900.0,56.4858,56.5301,56.471,56.4784,30900.0
2015-01-09 14:30:00,76.47,76.56,76.37,76.56,25600.0,56.471,56.5374,56.3971,56.5374,25600.0
2015-01-09 14:35:00,76.55,76.71,76.54,76.69,23000.0,56.5301,56.6482,56.5227,56.6335,23000.0
2015-01-09 14:40:00,76.7,76.7,76.53,76.53,28300.0,56.6408,56.6408,56.5153,56.5153,28300.0
2015-01-09 14:45:00,76.52,76.52,76.33,76.41,50000.0,56.5079,56.5079,56.3676,56.4267,50000.0
2015-01-09 14:50:00,76.4,76.52,76.4,76.49,30400.0,56.4193,56.5079,56.4193,56.4858,30400.0
2015-01-09 14:55:00,76.5,76.53,76.49,76.52,19700.0,56.4931,56.5153,56.4858,56.5079,19700.0
2015-01-09 15:00:00,76.52,76.63,76.51,76.61,20400.0,56.5079,56.5891,56.5005,56.5744,20400.0
2015-01-09 15:05:00,76.62,76.77,76.62,76.75,45900.0,56.5818,56.6925,56.5818,56.6778,45900.0
2015-01-09 15:10:00,76.75,76.84,76.73,76.81,19400.0,56.6778,56.7442,56.663,56.7221,19400.0
2015-01-09 15:15:00,76.81,76.81,76.69,76.71,22500.0,56.7221,56.7221,56.6335,56.6482,22500.0
2015-01-09 15:20:00,76.7,76.74,76.66,76.69,28100.0,56.6408,56.6704,56.6113,56.6335,28100.0
2015-01-09 15:25:00,76.67,76.71,76.58,76.59,44800.0,56.6187,56.6482,56.5522,56.5596,44800.0
2015-01-09 15:30:00,76.61,76.64,76.53,76.56,25100.0,56.5744,56.5965,56.5153,56.5374,25100.0
2015-01-09 15:35:00,76.56,76.62,76.55,76.61,34900.0,56.5374,56.5818,56.5301,56.5744,34900.0
2015-01-09 15:40:00,76.61,76.7,76.6,76.65,40200.0,56.5744,56.6408,56.567,56.6039,40200.0
2015-01-09 15:45:00,76.65,76.65,76.51,76.59,77300.0,56.6039,56.6039,56.5005,56.5596,77300.0
2015-01-09 15:50:00,76.58,76.59,76.48,76.51,72300.0,56.5522,56.5596,56.4784,56.5005,72300.0
2015-01-09 15:55:00,76.5,76.5,76.42,76.44,128300.0,56.4931,56.4931,56.4341,56.4488,128300.0
2015-01-12 09:30:00,76.08,76.73,76.04,76.39,111700.0,56.183,56.663,56.1534,56.4119,111700.0
2015-01-12 09:35:00,76.41,76.55,76.18,76.32,62000.0,56.4267,56.5301,56.2568,56.3602,62000.0
2015-01-12 09:40:00,76.32,76.43,76.31,76.36,15600.0,56.3602,56.4414,56.3528,56.3898,15600.0
2015-01-12 09:45:00,76.39,76.56,76.34,76.55,61000.0,56.4119,56.5374,56.375,56.5301,61000.0
2015-01-12 09:50:00,76.55,76.59,76.46,76.46,37700.0,56.5301,56.5596,56.4636,56.4636,37700.0
2015-01-12 09:55:00,76.46,76.47,76.33,76.42,27900.0,56.4636,56.471,56.3676,56.4341,27900.0
2015-01-12 10:00:00,76.43,76.45,76.3,76.36,23300.0,56.4414,56.4562,56.3454,56.3898,23300.0
2015-01-12 10:05:00,76.34,76.36,76.16,76.23,28100.0,56.375,56.3898,56.2421,56.2938,28100.0
2015-01-12 10:10:00,76.21,76.26,76.04,76.06,50300.0,56.279,56.3159,56.1534,56.1682,50300.0
2015-01-12 10:15:00,76.07,76.25,76.07,76.18,69500.0,56.1756,56.3085,56.1756,56.2568,69500.0
2015-01-12 10:20:00,76.17,76.34,76.12,76.24,34200.0,56.2494,56.375,56.2125,56.3011,34200.0
2015-01-12 10:25:00,76.23,76.4,76.18,76.18,21900.0,56.2938,56.4193,56.2568,56.2568,21900.0
2015-01-12 10:30:00,76.17,76.4,76.17,76.36,28300.0,56.2494,56.4193,56.2494,56.3898,28300.0
2015-01-12 10:35:00,76.35,76.48,76.33,76.47,16900.0,56.3824,56.4784,56.3676,56.471,16900.0
2015-01-12 10:40:00,76.45,76.59,76.42,76.53,24600.0,56.4562,56.5596,56.4341,56.5153,24600.0
2015-01-12 10:45:00,76.52,76.71,76.52,76.65,26100.0,56.5079,56.6482,56.5079,56.6039,26100.0
2015-01-12 10:50:00,76.65,76.73,76.64,76.68,29900.0,56.6039,56.663,56.5965,56.6261,29900.0
2015-01-12 10:55:00,76.67,76.76,76.64,76.76,16800.0,56.6187,56.6851,56.5965,56.6851,16800.0
2015-01-12 11:00:00,76.75,76.77,76.65,76.66,29300.0,56.6778,56.6925,56.6039,56.6113,29300.0
2015-01-12 11:05:00,76.66,76.72,76.62,76.69,23900.0,56.6113,56.6556,56.5818,56.6335,23900.0
2015-01-12 11:10:00,76.7,76.82,76.69,76.74,50300.0,56.6408,56.7295,56.6335,56.6704,50300.0
2015-01-12 11:15:00,76.72,76.82,76.71,76.81,16000.0,56.6556,56.7295,56.6482,56.7221,16000.0
2015-01-12 11:20:00,76.81,76.82,76.7,76.74,26200.0,56.7221,56.7295,56.6408,56.6704,26200.0
2015-01-12 11:25:00,76.75,76.8,76.7,76.77,30800.0,56.6778,56.7147,56.6408,56.6925,30800.0
2015-01-12 11:30:00,76.76,76.86,76.76,76.85,38800.0,56.6851,56.759,56.6851,56.7516,38800.0
2015-01-12 11:35:00,76.85,76.94,76.85,76.86,24500.0,56.7516,56.8181,56.7516,56.759,24500.0
2015-01-12 11:40:00,76.87,76.88,76.73,76.84,29500.0,56.7664,56.7738,56.663,56.7442,29500.0
2015-01-12 11:45:00,76.83,76.85,76.7,76.75,23500.0,56.7368,56.7516,56.6408,56.6778,23500.0
2015-01-12 11:50:00,76.75,76.78,76.68,76.7,22700.0,56.6778,56.6999,56.6261,56.6408,22700.0
2015-01-12 11:55:00,76.69,76.72,76.62,76.62,23500.0,56.6335,56.6556,56.5818,56.5818,23500.0
2015-01-12 12:00:00,76.63,76.72,76.63,76.67,43800.0,56.5891,56.6556,56.5891,56.6187,43800.0
2015-01-12 12:05:00,76.68,76.8,76.67,76.76,25900.0,56.6261,56.7147,56.6187,56.6851,25900.0
2015-01-12 12:10:00,76.75,76.81,76.66,76.67,11000.0,56.6778,56.7221,56.6113,56.6187,11000.0
2015-01-12 12:15:00,76.67,76.79,76.67,76.76,16200.0,56.6187,56.7073,56.6187,56.6851,16200.0
2015-01-12 12:20:00,76.76,76.92,76.75,76.83,22100.0,56.6851,56.8033,56.6778,56.7368,22100.0
2015-01-12 12:25:00,76.82,76.83,76.74,76.79,10000.0,56.7295,56.7368,56.6704,56.7073,10000.0
2015-01-12 12:30:00,76.79,76.87,76.78,76.87,15800.0,56.7073,56.7664,56.6999,56.7664,15800.0
2015-01-12 12:35:00,76.85,76.85,76.75,76.76,22000.0,56.7516,56.7516,56.6778,56.6851,22000.0
2015-01-12 12:40:00,76.76,76.78,76.67,76.71,17000.0,56.6851,56.6999,56.6187,56.6482,17000.0
2015-01-12 12:45:00,76.7,76.74,76.64,76.69,26000.0,56.6408,56.6704,56.5965,56.6335,26000.0
2015-01-12 12:50:00,76.67,76.67,76.6,76.64,12100.0,56.6187,56.6187,56.567,56.5965,12100.0
2015-01-12 12:55:00,76.64,76.72,76.62,76.62,16100.0,56.5965,56.6556,56.5818,56.5818,16100.0
2015-01-12 13:00:00,76.63,76.73,76.62,76.7,18500.0,56.5891,56.663,56.5818,56.6408,18500.0
2015-01-12 13:05:00,76.7,76.72,76.6,76.65,20500.0,56.6408,56.6556,56.567,56.6039,20500.0
2015-01-12 13:10:00,76.63,76.7,76.62,76.68,10200.0,56.5891,56.6408,56.5818,56.6261,10200.0
2015-01-12 13:15:00,76.68,76.72,76.65,76.69,11700.0,56.6261,56.6556,56.6039,56.6335,11700.0
2015-01-12 13:20:00,76.68,76.68,76.59,76.62,11900.0,56.6261,56.6261,56.5596,56.5818,11900.0
2015-01-12 13:25:00,76.62,76.7,76.61,76.67,14000.0,56.5818,56.6408,56.5744,56.6187,14000.0
2015-01-12 13:30:00,76.66,76.72,76.66,76.7,14700.0,56.6113,56.6556,56.6113,56.6408,14700.0
2015-01-12 13:35:00,76.69,76.72,76.67,76.71,18300.0,56.6335,56.6556,56.6187,56.6482,18300.0
2015-01-12 13:40:00,76.7,76.72,76.63,76.68,22000.0,56.6408,56.6556,56.5891,56.6261,22000.0
2015-01-12 13:45:00,76.67,76.7,76.62,76.64,21300.0,56.6187,56.6408,56.5818,56.5965,21300.0
2015-01-12 13:50:00,76.65,76.7,76.63,76.69,17300.0,56.6039,56.6408,56.5891,56.6335,17300.0
2015-01-12 13:55:00,76.68,76.69,76.63,76.64,17500.0,56.6261,56.6335,56.5891,56.5965,17500.0
2015-01-12 14:00:00,76.65,76.72,76.63,76.67,26600.0,56.6039,56.6556,56.5891,56.6187,26600.0
2015-01-12 14:05:00,76.68,76.76,76.66,76.75,16500.0,56.6261,56.6851,56.6113,56.6778,16500.0
2015-01-12 14:10:00,76.76,76.85,76.73,76.75,13000.0,56.6851,56.7516,56.663,56.6778,13000.0
2015-01-12 14:15:00,76.75,76.77,76.66,76.68,17200.0,56.6778,56.6925,56.6113,56.6261,17200.0
2015-01-12 14:20:00,76.67,76.74,76.62,76.64,22200.0,56.6187,56.6704,56.5818,56.5965,22200.0
2015-01-12 14:25:00,76.63,76.67,76.57,76.6,23200.0,56.5891,56.6187,56.5448,56.567,23200.0
2015-01-12 14:30:00,76.61,76.63,76.52,76.6,27500.0,56.5744,56.5891,56.5079,56.567,27500.0
2015-01-12 14:35:00,76.61,76.63,76.53,76.55,14600.0,56.5744,56.5891,56.5153,56.5301,14600.0
2015-01-12 14:40:00,76.55,76.63,76.55,76.63,11700.0,56.5301,56.5891,56.5301,56.5891,11700.0
2015-01-12 14:45:00,76.64,76.73,76.58,76.71,17300.0,56.5965,56.663,56.5522,56.6482,17300.0
2015-01-12 14:50:00,76.71,76.73,76.66,76.67,12900.0,56.6482,56.663,56.6113,56.6187,12900.0
2015-01-12 14:55:00,76.67,76.75,76.65,76.69,25800.0,56.6187,56.6778,56.6039,56.6335,25800.0
2015-01-12 15:00:00,76.68,76.81,76.66,76.76,32600.0,56.6261,56.7221,56.6113,56.6851,32600.0
2015-01-12 15:05:00,76.74,76.77,76.65,76.69,19900.0,56.6704,56.6925,56.6039,56.6335,19900.0
2015-01-12 15:10:00,76.68,76.76,76.68,76.74,26000.0,56.6261,56.6851,56.6261,56.6704,26000.0
2015-01-12 15:15:00,76.72,76.83,76.71,76.79,31700.0,56.6556,56.7368,56.6482,56.7073,31700.0
2015-01-12 15:20:00,76.78,76.79,76.63,76.64,37500.0,56.6999,56.7073,56.5891,56.5965,37500.0
2015-01-12 15:25:00,76.64,76.68,76.58,76.61,25000.0,56.5965,56.6261,56.5522,56.5744,25000.0
2015-01-12 15:30:00,76.6,76.63,76.5,76.5,42000.0,56.567,56.5891,56.4931,56.4931,42000.0
2015-01-12 15:35:00,76.5,76.62,76.47,76.61,32000.0,56.4931,56.5818,56.471,56.5744,32000.0
2015-01-12 15:40:00,76.61,76.75,76.6,76.74,44500.0,56.5744,56.6778,56.567,56.6704,44500.0
2015-01-12 15:45:00,76.75,76.82,76.68,76.78,64500.0,56.6778,56.7295,56.6261,56.6999,64500.0
2015-01-12 15:50:00,76.79,76.79,76.65,76.73,82200.0,56.7073,56.7073,56.6039,56.663,82200.0
2015-01-12 15:55:00,76.73,76.73,76.58,76.67,117100.0,56.663,56.663,56.5522,56.6187,117100.0
2015-01-13 09:30:00,76.89,77.2,76.63,77.2,141200.0,56.7811,57.0101,56.5891,57.0101,141200.0
2015-01-13 09:35:00,77.17,77.4,77.16,77.39,46300.0,56.9879,57.1578,56.9805,57.1504,46300.0
2015-01-13 09:40:00,77.37,77.66,77.37,77.65,61600.0,57.1356,57.3498,57.1356,57.3424,61600.0
2015-01-13 09:45:00,77.64,77.66,77.34,77.57,53900.0,57.335,57.3498,57.1135,57.2833,53900.0
2015-01-13 09:50:00,77.57,77.59,77.47,77.5,29700.0,57.2833,57.2981,57.2095,57.2316,29700.0
2015-01-13 09:55:00,77.51,77.55,77.28,77.38,28100.0,57.239,57.2685,57.0692,57.143,28100.0
2015-01-13 10:00:00,77.35,77.41,77.16,77.19,30200.0,57.1208,57.1652,56.9805,57.0027,30200.0
2015-01-13 10:05:00,77.19,77.41,77.19,77.41,105600.0,57.0027,57.1652,57.0027,57.1652,105600.0
2015-01-13 10:10:00,77.41,77.48,77.37,77.4,53500.0,57.1652,57.2168,57.1356,57.1578,53500.0
2015-01-13 10:15:00,77.41,77.52,77.38,77.5,26800.0,57.1652,57.2464,57.143,57.2316,26800.0
2015-01-13 10:20:00,77.49,77.52,77.4,77.42,30900.0,57.2242,57.2464,57.1578,57.1725,30900.0
2015-01-13 10:25:00,77.41,77.41,77.15,77.16,32600.0,57.1652,57.1652,56.9731,56.9805,32600.0
2015-01-13 10:30:00,77.16,77.33,77.14,77.23,48600.0,56.9805,57.1061,56.9658,57.0322,48600.0
2015-01-13 10:35:00,77.23,77.25,77.11,77.12,56900.0,57.0322,57.047,56.9436,56.951,56900.0
2015-01-13 10:40:00,77.13,77.2,77.12,77.14,53100.0,56.9584,57.0101,56.951,56.9658,53100.0
2015-01-13 10:45:00,77.14,77.16,77.04,77.09,47100.0,56.9658,56.9805,56.8919,56.9288,47100.0
2015-01-13 10:50:00,77.08,77.16,77.07,77.15,31700.0,56.9215,56.9805,56.9141,56.9731,31700.0
2015-01-13 10:55:00,77.15,77.16,77.09,77.12,49500.0,56.9731,56.9805,56.9288,56.951,49500.0
2015-01-13 11:00:00,77.13,77.16,77.09,77.09,20900.0,56.9584,56.9805,56.9288,56.9288,20900.0
2015-01-13 11:05:00,77.1,77.16,77.07,77.09,30000.0,56.9362,56.9805,56.9141,56.9288,30000.0
2015-01-13 11:10:00,77.1,77.15,77.04,77.04,33900.0,56.9362,56.9731,56.8919,56.8919,33900.0
2015-01-13 11:15:00,77.05,77.07,76.9,76.9,25300.0,56.8993,56.9141,56.7885,56.7885,25300.0
2015-01-13 11:20:00,76.9,76.95,76.87,76.88,27200.0,56.7885,56.8255,56.7664,56.7738,27200.0
2015-01-13 11:25:00,76.89,77.0,76.88,76.99,18000.0,56.7811,56.8624,56.7738,56.855,18000.0
2015-01-13 11:30:00,77.0,77.03,76.87,76.94,28100.0,56.8624,56.8845,56.7664,56.8181,28100.0
2015-01-13 11:35:00,76.94,77.0,76.87,76.9,56000.0,56.8181,56.8624,56.7664,56.7885,56000.0
2015-01-13 11:40:00,76.9,76.91,76.77,76.79,79200.0,56.7885,56.7959,56.6925,56.7073,79200.0
2015-01-13 11:45:00,76.79,76.83,76.75,76.8,57600.0,56.7073,56.7368,56.6778,56.7147,57600.0
2015-01-13 11:50:00,76.79,76.81,76.76,76.78,28100.0,56.7073,56.7221,56.6851,56.6999,28100.0
2015-01-13 11:55:00,76.78,76.81,76.62,76.65,85900.0,56.6999,56.7221,56.5818,56.6039,85900.0
2015-01-13 12:00:00,76.63,76.69,76.58,76.66,53900.0,56.5891,56.6335,56.5522,56.6113,53900.0
2015-01-13 12:05:00,76.65,76.71,76.61,76.67,52400.0,56.6039,56.6482,56.5744,56.6187,52400.0
2015-01-13 12:10:00,76.69,76.73,76.66,76.68,29500.0,56.6335,56.663,56.6113,56.6261,29500.0
2015-01-13 12:15:00,76.67,76.73,76.63,76.66,82000.0,56.6187,56.663,56.5891,56.6113,82000.0
2015-01-13 12:20:00,76.65,76.66,76.54,76.56,36000.0,56.6039,56.6113,56.5227,56.5374,36000.0
2015-01-13 12:25:00,76.56,76.66,76.56,76.61,23300.0,56.5374,56.6113,56.5374,56.5744,23300.0
2015-01-13 12:30:00,76.61,76.62,76.56,76.61,17900.0,56.5744,56.5818,56.5374,56.5744,17900.0
2015-01-13 12:35:00,76.6,76.62,76.56,76.57,19200.0,56.567,56.5818,56.5374,56.5448,19200.0
2015-01-13 12:40:00,76.56,76.58,76.51,76.58,24600.0,56.5374,56.5522,56.5005,56.5522,24600.0
2015-01-13 12:45:00,76.57,76.6,76.54,76.56,36000.0,56.5448,56.567,56.5227,56.5374,36000.0
2015-01-13 12:50:00,76.56,76.6,76.54,76.59,12900.0,56.5374,56.567,56.5227,56.5596,12900.0
2015-01-13 12:55:00,76.59,76.6,76.55,76.59,17800.0,56.5596,56.567,56.5301,56.5596,17800.0
2015-01-13 13:00:00,76.58,76.64,76.58,76.58,27000.0,56.5522,56.5965,56.5522,56.5522,27000.0
2015-01-13 13:05:00,76.59,76.64,76.52,76.52,20200.0,56.5596,56.5965,56.5079,56.5079,20200.0
2015-01-13 13:10:00,76.53,76.6,76.51,76.6,13700.0,56.5153,56.567,56.5005,56.567,13700.0
2015-01-13 13:15:00,76.6,76.6,76.5,76.54,20900.0,56.567,56.567,56.4931,56.5227,20900.0
2015-01-13 13:20:00,76.53,76.54,76.39,76.4,31900.0,56.5153,56.5227,56.4119,56.4193,31900.0
2015-01-13 13:25:00,76.41,76.43,76.29,76.39,65900.0,56.4267,56.4414,56.3381,56.4119,65900.0
2015-01-13 13:30:00,76.4,76.4,76.19,76.34,82700.0,56.4193,56.4193,56.2642,56.375,82700.0
2015-01-13 13:35:00,76.34,76.35,76.19,76.19,22800.0,56.375,56.3824,56.2642,56.2642,22800.0
2015-01-13 13:40:00,76.18,76.21,76.11,76.16,22600.0,56.2568,56.279,56.2051,56.2421,22600.0
2015-01-13 13:45:00,76.15,76.21,76.09,76.16,60900.0,56.2347,56.279,56.1904,56.2421,60900.0
2015-01-13 13:50:00,76.15,76.16,75.84,75.92,68600.0,56.2347,56.2421,56.0057,56.0648,68600.0
2015-01-13 13:55:00,75.95,76.04,75.89,76.0,24600.0,56.087,56.1534,56.0427,56.1239,24600.0
2015-01-13 14:00:00,75.98,75.99,75.88,75.94,44400.0,56.1091,56.1165,56.0353,56.0796,44400.0
2015-01-13 14:05:00,75.95,75.95,75.7,75.78,52200.0,56.087,56.087,55.9024,55.9614,52200.0
2015-01-13 14:10:00,75.79,75.84,75.63,75.67,41600.0,55.9688,56.0057,55.8507,55.8802,41600.0
2015-01-13 14:15:00,75.67,75.76,75.62,75.67,25100.0,55.8802,55.9467,55.8433,55.8802,25100.0
2015-01-13 14:20:00,75.66,75.74,75.64,75.73,30400.0,55.8728,55.9319,55.8581,55.9245,30400.0
2015-01-13 14:25:00,75.73,75.85,75.73,75.81,34400.0,55.9245,56.0131,55.9245,55.9836,34400.0
2015-01-13 14:30:00,75.81,75.84,75.75,75.78,59500.0,55.9836,56.0057,55.9393,55.9614,59500.0
2015-01-13 14:35:00,75.78,75.82,75.76,75.76,30100.0,55.9614,55.991,55.9467,55.9467,30100.0
2015-01-13 14:40:00,75.76,75.79,75.71,75.74,53900.0,55.9467,55.9688,55.9097,55.9319,53900.0
2015-01-13 14:45:00,75.73,75.76,75.68,75.69,49100.0,55.9245,55.9467,55.8876,55.895,49100.0
2015-01-13 14:50:00,75.69,75.73,75.6,75.64,92900.0,55.895,55.9245,55.8285,55.8581,92900.0
2015-01-13 14:55:00,75.64,75.65,75.48,75.48,43600.0,55.8581,55.8654,55.7399,55.7399,43600.0
2015-01-13 15:00:00,75.47,75.65,75.47,75.63,90200.0,55.7325,55.8654,55.7325,55.8507,90200.0
2015-01-13 15:05:00,75.61,75.67,75.6,75.66,108400.0,55.8359,55.8802,55.8285,55.8728,108400.0
2015-01-13 15:10:00,75.67,75.87,75.65,75.86,148300.0,55.8802,56.0279,55.8654,56.0205,148300.0
2015-01-13 15:15:00,75.87,76.03,75.87,75.96,60500.0,56.0279,56.1461,56.0279,56.0944,60500.0
2015-01-13 15:20:00,75.97,75.98,75.83,75.94,54000.0,56.1018,56.1091,55.9984,56.0796,54000.0
2015-01-13 15:25:00,75.93,75.95,75.78,75.81,63200.0,56.0722,56.087,55.9614,55.9836,63200.0
2015-01-13 15:30:00,75.8,75.95,75.79,75.93,234100.0,55.9762,56.087,55.9688,56.0722,234100.0
2015-01-13 15:35:00,75.93,76.06,75.86,76.04,91300.0,56.0722,56.1682,56.0205,56.1534,91300.0
2015-01-13 15:40:00,76.05,76.07,75.88,75.91,127200.0,56.1608,56.1756,56.0353,56.0574,127200.0
2015-01-13 15:45:00,75.91,75.92,75.82,75.88,103600.0,56.0574,56.0648,55.991,56.0353,103600.0
2015-01-13 15:50:00,75.88,75.93,75.78,75.88,112300.0,56.0353,56.0722,55.9614,56.0353,112300.0
2015-01-13 15:55:00,75.87,75.94,75.83,75.93,174400.0,56.0279,56.0796,55.9984,56.0722,174400.0
2015-01-14 09:30:00,74.61,74.74,74.28,74.51,124300.0,55.0974,55.1934,54.8537,55.0236,124300.0
2015-01-14 09:35:00,74.49,74.73,74.42,74.49,103500.0,55.0088,55.186,54.9571,55.0088,103500.0
2015-01-14 09:40:00,74.54,74.77,74.43,74.75,65200.0,55.0457,55.2156,54.9645,55.2008,65200.0
2015-01-14 09:45:00,74.75,74.96,74.72,74.89,65200.0,55.2008,55.3559,55.1787,55.3042,65200.0
2015-01-14 09:50:00,74.86,74.97,74.79,74.97,45000.0,55.282,55.3633,55.2304,55.3633,45000.0
2015-01-14 09:55:00,74.98,75.04,74.79,74.89,60300.0,55.3707,55.415,55.2304,55.3042,60300.0
2015-01-14 10:00:00,74.89,74.96,74.54,74.57,133400.0,55.3042,55.3559,55.0457,55.0679,133400.0
2015-01-14 10:05:00,74.56,74.86,74.55,74.86,44100.0,55.0605,55.282,55.0531,55.282,44100.0
2015-01-14 10:10:00,74.84,74.88,74.68,74.7,28900.0,55.2673,55.2968,55.1491,55.1639,28900.0
2015-01-14 10:15:00,74.67,74.68,74.41,74.45,65900.0,55.1417,55.1491,54.9497,54.9793,65900.0
2015-01-14 10:20:00,74.44,74.5,74.31,74.33,59300.0,54.9719,55.0162,54.8759,54.8907,59300.0
2015-01-14 10:25:00,74.31,74.5,74.31,74.44,115400.0,54.8759,55.0162,54.8759,54.9719,115400.0
2015-01-14 10:30:00,74.42,74.44,74.21,74.24,75900.0,54.9571,54.9719,54.802,54.8242,75900.0
2015-01-14 10:35:00,74.26,74.26,74.03,74.06,80100.0,54.839,54.839,54.6691,54.6913,80100.0
2015-01-14 10:40:00,74.04,74.07,73.94,74.06,51500.0,54.6765,54.6987,54.6027,54.6913,51500.0
2015-01-14 10:45:00,74.06,74.09,74.0,74.07,48700.0,54.6913,54.7134,54.647,54.6987,48700.0
2015-01-14 10:50:00,74.06,74.09,73.95,73.99,99300.0,54.6913,54.7134,54.61,54.6396,99300.0
2015-01-14 10:55:00,74.0,74.11,73.89,74.08,61300.0,54.647,54.7282,54.5657,54.706,61300.0
2015-01-14 11:00:00,74.09,74.12,73.99,73.99,71100.0,54.7134,54.7356,54.6396,54.6396,71100.0
2015-01-14 11:05:00,73.99,74.04,73.9,73.92,50400.0,54.6396,54.6765,54.5731,54.5879,50400.0
2015-01-14 11:10:00,73.94,74.03,73.93,73.94,36200.0,54.6027,54.6691,54.5953,54.6027,36200.0
2015-01-14 11:15:00,73.92,73.97,73.87,73.89,34400.0,54.5879,54.6248,54.551,54.5657,34400.0
2015-01-14 11:20:00,73.88,73.94,73.86,73.92,29500.0,54.5583,54.6027,54.5436,54.5879,29500.0
2015-01-14 11:25:00,73.9,73.92,73.82,73.84,52500.0,54.5731,54.5879,54.514,54.5288,52500.0
2015-01-14 11:30:00,73.83,74.06,73.83,74.06,55100.0,54.5214,54.6913,54.5214,54.6913,55100.0
2015-01-14 11:35:00,74.08,74.27,74.04,74.26,43100.0,54.706,54.8463,54.6765,54.839,43100.0
2015-01-14 11:40:00,74.26,74.4,74.26,74.4,151100.0,54.839,54.9423,54.839,54.9423,151100.0
2015-01-14 11:45:00,74.41,74.41,74.28,74.32,40700.0,54.9497,54.9497,54.8537,54.8833,40700.0
2015-01-14 11:50:00,74.33,74.36,74.12,74.16,57600.0,54.8907,54.9128,54.7356,54.7651,57600.0
2015-01-14 11:55:00,74.15,74.16,74.05,74.05,28800.0,54.7577,54.7651,54.6839,54.6839,28800.0
2015-01-14 12:00:00,74.05,74.09,73.94,74.03,34400.0,54.6839,54.7134,54.6027,54.6691,34400.0
2015-01-14 12:05:00,74.02,74.06,73.88,73.91,63300.0,54.6617,54.6913,54.5583,54.5805,63300.0
2015-01-14 12:10:00,73.93,73.94,73.77,73.78,63900.0,54.5953,54.6027,54.4771,54.4845,63900.0
2015-01-14 12:15:00,73.77,73.8,73.72,73.76,38500.0,54.4771,54.4993,54.4402,54.4697,38500.0
2015-01-14 12:20:00,73.75,73.83,73.73,73.79,47300.0,54.4623,54.5214,54.4476,54.4919,47300.0
2015-01-14 12:25:00,73.78,73.8,73.72,73.78,21700.0,54.4845,54.4993,54.4402,54.4845,21700.0
2015-01-14 12:30:00,73.8,73.96,73.8,73.91,43900.0,54.4993,54.6174,54.4993,54.5805,43900.0
2015-01-14 12:35:00,73.91,73.96,73.88,73.94,31100.0,54.5805,54.6174,54.5583,54.6027,31100.0
2015-01-14 12:40:00,73.96,74.03,73.94,73.97,30300.0,54.6174,54.6691,54.6027,54.6248,30300.0
2015-01-14 12:45:00,73.97,74.03,73.89,73.92,42800.0,54.6248,54.6691,54.5657,54.5879,42800.0
2015-01-14 12:50:00,73.93,73.94,73.79,73.9,33700.0,54.5953,54.6027,54.4919,54.5731,33700.0
2015-01-14 12:55:00,73.9,73.91,73.74,73.89,246800.0,54.5731,54.5805,54.455,54.5657,246800.0
2015-01-14 13:00:00,73.9,74.07,73.9,74.03,31300.0,54.5731,54.6987,54.5731,54.6691,31300.0
2015-01-14 13:05:00,74.02,74.06,73.98,74.02,52900.0,54.6617,54.6913,54.6322,54.6617,52900.0
2015-01-14 13:10:00,73.99,74.02,73.9,73.94,25200.0,54.6396,54.6617,54.5731,54.6027,25200.0
2015-01-14 13:15:00,73.93,73.96,73.86,73.92,17300.0,54.5953,54.6174,54.5436,54.5879,17300.0
2015-01-14 13:20:00,73.92,73.95,73.83,73.85,134800.0,54.5879,54.61,54.5214,54.5362,134800.0
2015-01-14 13:25:00,73.84,74.01,73.82,73.98,26000.0,54.5288,54.6543,54.514,54.6322,26000.0
2015-01-14 13:30:00,73.98,73.99,73.85,73.96,27900.0,54.6322,54.6396,54.5362,54.6174,27900.0
2015-01-14 13:35:00,73.95,73.99,73.92,73.96,24000.0,54.61,54.6396,54.5879,54.6174,24000.0
2015-01-14 13:40:00,73.96,73.98,73.81,73.81,53900.0,54.6174,54.6322,54.5067,54.5067,53900.0
2015-01-14 13:45:00,73.81,73.89,73.75,73.87,28100.0,54.5067,54.5657,54.4623,54.551,28100.0
2015-01-14 13:50:00,73.89,73.89,73.69,73.74,41100.0,54.5657,54.5657,54.418,54.455,41100.0
2015-01-14 13:55:00,73.73,73.86,73.72,73.85,27600.0,54.4476,54.5436,54.4402,54.5362,27600.0
2015-01-14 14:00:00,73.84,73.95,73.82,73.95,45500.0,54.5288,54.61,54.514,54.61,45500.0
2015-01-14 14:05:00,73.94,73.96,73.87,73.94,43100.0,54.6027,54.6174,54.551,54.6027,43100.0
2015-01-14 14:10:00,73.96,74.12,73.94,74.12,60600.0,54.6174,54.7356,54.6027,54.7356,60600.0
2015-01-14 14:15:00,74.13,74.23,74.09,74.23,36200.0,54.743,54.8168,54.7134,54.8168,36200.0
2015-01-14 14:20:00,74.23,74.24,74.12,74.13,43600.0,54.8168,54.8242,54.7356,54.743,43600.0
2015-01-14 14:25:00,74.12,74.24,74.1,74.19,64800.0,54.7356,54.8242,54.7208,54.7873,64800.0
2015-01-14 14:30:00,74.19,74.26,74.14,74.15,41900.0,54.7873,54.839,54.7503,54.7577,41900.0
2015-01-14 14:35:00,74.16,74.2,74.06,74.16,36200.0,54.7651,54.7947,54.6913,54.7651,36200.0
2015-01-14 14:40:00,74.15,74.24,74.1,74.15,48700.0,54.7577,54.8242,54.7208,54.7577,48700.0
2015-01-14 14:45:00,74.17,74.21,74.09,74.09,27300.0,54.7725,54.802,54.7134,54.7134,27300.0
2015-01-14 14:50:00,74.09,74.12,74.02,74.04,46700.0,54.7134,54.7356,54.6617,54.6765,46700.0
2015-01-14 14:55:00,74.03,74.09,74.0,74.06,44200.0,54.6691,54.7134,54.647,54.6913,44200.0
2015-01-14 15:00:00,74.06,74.11,74.03,74.06,50400.0,54.6913,54.7282,54.6691,54.6913,50400.0
2015-01-14 15:05:00,74.06,74.12,73.99,74.07,84500.0,54.6913,54.7356,54.6396,54.6987,84500.0
2015-01-14 15:10:00,74.06,74.16,73.99,74.16,92100.0,54.6913,54.7651,54.6396,54.7651,92100.0
2015-01-14 15:15:00,74.17,74.37,74.17,74.28,54600.0,54.7725,54.9202,54.7725,54.8537,54600.0
2015-01-14 15:20:00,74.28,74.34,74.21,74.27,68600.0,54.8537,54.898,54.802,54.8463,68600.0
2015-01-14 15:25:00,74.27,74.27,74.12,74.2,83600.0,54.8463,54.8463,54.7356,54.7947,83600.0
2015-01-14 15:30:00,74.2,74.29,74.11,74.14,73500.0,54.7947,54.8611,54.7282,54.7503,73500.0
2015-01-14 15:35:00,74.14,74.22,74.1,74.17,86500.0,54.7503,54.8094,54.7208,54.7725,86500.0
2015-01-14 15:40:00,74.17,74.22,74.13,74.13,106600.0,54.7725,54.8094,54.743,54.743,106600.0
2015-01-14 15:45:00,74.14,74.28,74.13,74.21,152900.0,54.7503,54.8537,54.743,54.802,152900.0
2015-01-14 15:50:00,74.21,74.34,74.2,74.31,226700.0,54.802,54.898,54.7947,54.8759,226700.0
2015-01-14 15:55:00,74.31,74.35,74.25,74.31,169400.0,54.8759,54.9054,54.8316,54.8759,169400.0
2015-01-15 09:30:00,77.3,77.5,75.88,76.21,1401100.0,57.0839,57.2316,56.0353,56.279,1401100.0
2015-01-15 09:35:00,76.22,76.33,75.42,75.68,862800.0,56.2864,56.3676,55.6956,55.8876,862800.0
2015-01-15 09:40:00,75.66,76.79,75.49,76.64,587000.0,55.8728,56.7073,55.7473,56.5965,587000.0
2015-01-15 09:45:00,76.67,76.67,75.99,76.09,290200.0,56.6187,56.6187,56.1165,56.1904,290200.0
2015-01-15 09:50:00,76.1,76.29,75.93,76.01,208400.0,56.1978,56.3381,56.0722,56.1313,208400.0
2015-01-15 09:55:00,76.0,76.28,75.56,76.2,404700.0,56.1239,56.3307,55.799,56.2716,404700.0
2015-01-15 10:00:00,76.18,76.5,76.0,76.42,300700.0,56.2568,56.4931,56.1239,56.4341,300700.0
2015-01-15 10:05:00,76.41,76.94,76.39,76.72,364800.0,56.4267,56.8181,56.4119,56.6556,364800.0
2015-01-15 10:10:00,76.73,76.75,76.46,76.5,153000.0,56.663,56.6778,56.4636,56.4931,153000.0
2015-01-15 10:15:00,76.5,76.5,76.24,76.3,209100.0,56.4931,56.4931,56.3011,56.3454,209100.0
2015-01-15 10:20:00,76.3,76.51,76.24,76.41,188100.0,56.3454,56.5005,56.3011,56.4267,188100.0
2015-01-15 10:25:00,76.4,76.6,76.39,76.6,212900.0,56.4193,56.567,56.4119,56.567,212900.0
2015-01-15 10:30:00,76.6,76.75,76.57,76.7,308200.0,56.567,56.6778,56.5448,56.6408,308200.0
2015-01-15 10:35:00,76.71,76.72,76.57,76.62,280500.0,56.6482,56.6556,56.5448,56.5818,280500.0
2015-01-15 10:40:00,76.62,76.69,76.38,76.43,229700.0,56.5818,56.6335,56.4045,56.4414,229700.0
2015-01-15 10:45:00,76.42,76.7,76.42,76.67,102600.0,56.4341,56.6408,56.4341,56.6187,102600.0
2015-01-15 10:50:00,76.67,76.7,76.57,76.63,125800.0,56.6187,56.6408,56.5448,56.5891,125800.0
2015-01-15 10:55:00,76.63,76.63,76.27,76.32,190400.0,56.5891,56.5891,56.3233,56.3602,190400.0
2015-01-15 11:00:00,76.33,76.47,76.28,76.37,199500.0,56.3676,56.471,56.3307,56.3971,199500.0
2015-01-15 11:05:00,76.37,76.43,76.3,76.41,105200.0,56.3971,56.4414,56.3454,56.4267,105200.0
2015-01-15 11:10:00,76.4,76.69,76.4,76.65,175500.0,56.4193,56.6335,56.4193,56.6039,175500.0
2015-01-15 11:15:00,76.67,76.67,76.32,76.34,142400.0,56.6187,56.6187,56.3602,56.375,142400.0
2015-01-15 11:20:00,76.34,76.44,76.32,76.42,85200.0,56.375,56.4488,56.3602,56.4341,85200.0
2015-01-15 11:25:00,76.41,76.56,76.38,76.4,68800.0,56.4267,56.5374,56.4045,56.4193,68800.0
2015-01-15 11:30:00,76.38,76.4,76.2,76.33,187900.0,56.4045,56.4193,56.2716,56.3676,187900.0
2015-01-15 11:35:00,76.33,76.33,75.62,75.7,270100.0,56.3676,56.3676,55.8433,55.9024,270100.0
2015-01-15 11:40:00,75.7,76.07,75.6,76.05,192400.0,55.9024,56.1756,55.8285,56.1608,192400.0
2015-01-15 11:45:00,76.04,76.29,76.0,76.23,151900.0,56.1534,56.3381,56.1239,56.2938,151900.0
2015-01-15 11:50:00,76.24,76.26,75.93,76.16,149400.0,56.3011,56.3159,56.0722,56.2421,149400.0
2015-01-15 11:55:00,76.14,76.16,76.0,76.05,43300.0,56.2273,56.2421,56.1239,56.1608,43300.0
2015-01-15 12:00:00,76.08,76.24,76.08,76.11,51700.0,56.183,56.3011,56.183,56.2051,51700.0
2015-01-15 12:05:00,76.11,76.12,75.92,75.94,42400.0,56.2051,56.2125,56.0648,56.0796,42400.0
2015-01-15 12:10:00,75.94,76.0,75.87,75.94,47400.0,56.0796,56.1239,56.0279,56.0796,47400.0
2015-01-15 12:15:00,75.94,75.94,75.78,75.83,41000.0,56.0796,56.0796,55.9614,55.9984,41000.0
2015-01-15 12:20:00,75.83,75.97,75.82,75.93,45500.0,55.9984,56.1018,55.991,56.0722,45500.0
2015-01-15 12:25:00,75.94,76.04,75.91,75.92,44700.0,56.0796,56.1534,56.0574,56.0648,44700.0
2015-01-15 12:30:00,75.92,75.92,75.77,75.77,58200.0,56.0648,56.0648,55.9541,55.9541,58200.0
2015-01-15 12:35:00,75.77,75.78,75.58,75.67,68300.0,55.9541,55.9614,55.8137,55.8802,68300.0
2015-01-15 12:40:00,75.66,75.67,75.39,75.39,69200.0,55.8728,55.8802,55.6734,55.6734,69200.0
2015-01-15 12:45:00,75.39,75.45,75.31,75.37,86000.0,55.6734,55.7177,55.6144,55.6587,86000.0
2015-01-15 12:50:00,75.37,75.43,75.21,75.26,80600.0,55.6587,55.703,55.5405,55.5774,80600.0
2015-01-15 12:55:00,75.25,75.28,75.09,75.22,112700.0,55.5701,55.5922,55.4519,55.5479,112700.0
2015-01-15 13:00:00,75.24,75.49,75.18,75.48,69300.0,55.5627,55.7473,55.5184,55.7399,69300.0
2015-01-15 13:05:00,75.48,75.7,75.47,75.7,70500.0,55.7399,55.9024,55.7325,55.9024,70500.0
2015-01-15 13:10:00,75.71,75.93,75.71,75.87,67100.0,55.9097,56.0722,55.9097,56.0279,67100.0
2015-01-15 13:15:00,75.88,75.94,75.73,75.91,80000.0,56.0353,56.0796,55.9245,56.0574,80000.0
2015-01-15 13:20:00,75.91,75.99,75.87,75.87,38800.0,56.0574,56.1165,56.0279,56.0279,38800.0
2015-01-15 13:25:00,75.89,75.9,75.76,75.79,31500.0,56.0427,56.0501,55.9467,55.9688,31500.0
2015-01-15 13:30:00,75.81,75.89,75.76,75.88,25200.0,55.9836,56.0427,55.9467,56.0353,25200.0
2015-01-15 13:35:00,75.89,75.99,75.81,75.84,39000.0,56.0427,56.1165,55.9836,56.0057,39000.0
2015-01-15 13:40:00,75.85,75.91,75.82,75.82,23700.0,56.0131,56.0574,55.991,55.991,23700.0
2015-01-15 13:45:00,75.82,75.82,75.08,75.29,353300.0,55.991,55.991,55.4445,55.5996,353300.0
2015-01-15 13:50:00,75.3,75.64,75.25,75.56,83800.0,55.607,55.8581,55.5701,55.799,83800.0
2015-01-15 13:55:00,75.57,75.68,75.4,75.61,90000.0,55.8064,55.8876,55.6808,55.8359,90000.0
2015-01-15 14:00:00,75.62,75.69,75.51,75.67,71600.0,55.8433,55.895,55.7621,55.8802,71600.0
2015-01-15 14:05:00,75.67,75.82,75.62,75.75,57800.0,55.8802,55.991,55.8433,55.9393,57800.0
2015-01-15 14:10:00,75.74,75.84,75.72,75.84,71000.0,55.9319,56.0057,55.9171,56.0057,71000.0
2015-01-15 14:15:00,75.84,75.84,75.72,75.79,76200.0,56.0057,56.0057,55.9171,55.9688,76200.0
2015-01-15 14:20:00,75.8,75.9,75.77,75.84,81000.0,55.9762,56.0501,55.9541,56.0057,81000.0
2015-01-15 14:25:00,75.85,75.92,75.8,75.81,41600.0,56.0131,56.0648,55.9762,55.9836,41600.0
2015-01-15 14:30:00,75.8,75.84,75.63,75.83,84800.0,55.9762,56.0057,55.8507,55.9984,84800.0
2015-01-15 14:35:00,75.83,75.97,75.82,75.96,92000.0,55.9984,56.1018,55.991,56.0944,92000.0
2015-01-15 14:40:00,75.95,75.97,75.77,75.78,80100.0,56.087,56.1018,55.9541,55.9614,80100.0
2015-01-15 14:45:00,75.78,76.02,75.72,75.92,116800.0,55.9614,56.1387,55.9171,56.0648,116800.0
2015-01-15 14:50:00,75.92,75.94,75.81,75.84,58200.0,56.0648,56.0796,55.9836,56.0057,58200.0
2015-01-15 14:55:00,75.84,75.93,75.8,75.92,49400.0,56.0057,56.0722,55.9762,56.0648,49400.0
2015-01-15 15:00:00,75.91,76.0,75.91,75.97,64700.0,56.0574,56.1239,56.0574,56.1018,64700.0
2015-01-15 15:05:00,75.98,75.98,75.79,75.83,113000.0,56.1091,56.1091,55.9688,55.9984,113000.0
2015-01-15 15:10:00,75.84,75.85,75.7,75.79,78600.0,56.0057,56.0131,55.9024,55.9688,78600.0
2015-01-15 15:15:00,75.79,75.86,75.76,75.8,82600.0,55.9688,56.0205,55.9467,55.9762,82600.0
2015-01-15 15:20:00,75.81,75.85,75.68,75.7,79200.0,55.9836,56.0131,55.8876,55.9024,79200.0
2015-01-15 15:25:00,75.7,75.97,75.7,75.9,99200.0,55.9024,56.1018,55.9024,56.0501,99200.0
2015-01-15 15:30:00,75.9,76.07,75.85,76.03,120400.0,56.0501,56.1756,56.0131,56.1461,120400.0
2015-01-15 15:35:00,76.02,76.02,75.82,75.87,111900.0,56.1387,56.1387,55.991,56.0279,111900.0
2015-01-15 15:40:00,75.87,75.95,75.85,75.94,118500.0,56.0279,56.087,56.0131,56.0796,118500.0
2015-01-15 15:45:00,75.93,75.97,75.86,75.94,147400.0,56.0722,56.1018,56.0205,56.0796,147400.0
2015-01-15 15:50:00,75.94,75.94,75.73,75.73,220600.0,56.0796,56.0796,55.9245,55.9245,220600.0
2015-01-15 15:55:00,75.73,75.74,75.62,75.65,245000.0,55.9245,55.9319,55.8433,55.8654,245000.0
2015-01-16 09:30:00,75.33,75.46,75.0,75.21,405000.0,55.6291,55.7251,55.3854,55.5405,405000.0
2015-01-16 09:35:00,75.24,75.41,74.85,74.85,167100.0,55.5627,55.6882,55.2747,55.2747,167100.0
2015-01-16 09:40:00,74.85,75.23,74.76,75.08,136400.0,55.2747,55.5553,55.2082,55.4445,136400.0
2015-01-16 09:45:00,75.12,75.16,74.94,75.12,292000.0,55.474,55.5036,55.3411,55.474,292000.0
2015-01-16 09:50:00,75.13,75.17,74.71,74.72,206400.0,55.4814,55.511,55.1713,55.1787,206400.0
2015-01-16 09:55:00,74.72,74.75,73.84,73.88,266300.0,55.1787,55.2008,54.5288,54.5583,266300.0
2015-01-16 10:00:00,73.88,74.26,73.67,73.79,265700.0,54.5583,54.839,54.4033,54.4919,265700.0
2015-01-16 10:05:00,73.78,73.91,73.6,73.65,181300.0,54.4845,54.5805,54.3516,54.3885,181300.0
2015-01-16 10:10:00,73.64,73.73,73.37,73.45,232100.0,54.3811,54.4476,54.1817,54.2408,232100.0
2015-01-16 10:15:00,73.46,73.59,73.35,73.59,159000.0,54.2482,54.3442,54.167,54.3442,159000.0
2015-01-16 10:20:00,73.59,73.69,73.45,73.67,156900.0,54.3442,54.418,54.2408,54.4033,156900.0
2015-01-16 10:25:00,73.66,74.23,73.65,74.09,151600.0,54.3959,54.8168,54.3885,54.7134,151600.0
2015-01-16 10:30:00,74.1,74.44,74.07,74.29,99000.0,54.7208,54.9719,54.6987,54.8611,99000.0
2015-01-16 10:35:00,74.28,74.28,73.87,74.04,106400.0,54.8537,54.8537,54.551,54.6765,106400.0
2015-01-16 10:40:00,74.04,74.21,74.01,74.2,60000.0,54.6765,54.802,54.6543,54.7947,60000.0
2015-01-16 10:45:00,74.2,74.33,74.09,74.17,59700.0,54.7947,54.8907,54.7134,54.7725,59700.0
2015-01-16 10:50:00,74.18,74.35,74.01,74.3,215900.0,54.7799,54.9054,54.6543,54.8685,215900.0
2015-01-16 10:55:00,74.31,74.62,74.31,74.62,88200.0,54.8759,55.1048,54.8759,55.1048,88200.0
2015-01-16 11:00:00,74.61,74.62,74.43,74.46,89300.0,55.0974,55.1048,54.9645,54.9867,89300.0
2015-01-16 11:05:00,74.45,74.46,74.35,74.39,71100.0,54.9793,54.9867,54.9054,54.935,71100.0
2015-01-16 11:10:00,74.39,74.51,74.06,74.06,103900.0,54.935,55.0236,54.6913,54.6913,103900.0
2015-01-16 11:15:00,74.06,74.29,74.05,74.18,104800.0,54.6913,54.8611,54.6839,54.7799,104800.0
2015-01-16 11:20:00,74.18,74.18,74.04,74.12,50400.0,54.7799,54.7799,54.6765,54.7356,50400.0
2015-01-16 11:25:00,74.13,74.32,74.01,74.3,128000.0,54.743,54.8833,54.6543,54.8685,128000.0
2015-01-16 11:30:00,74.3,74.53,74.26,74.5,86000.0,54.8685,55.0384,54.839,55.0162,86000.0
2015-01-16 11:35:00,74.51,74.54,74.47,74.53,70700.0,55.0236,55.0457,54.994,55.0384,70700.0
2015-01-16 11:40:00,74.54,74.62,74.51,74.51,73200.0,55.0457,55.1048,55.0236,55.0236,73200.0
2015-01-16 11:45:00,74.5,74.51,74.35,74.35,74000.0,55.0162,55.0236,54.9054,54.9054,74000.0
2015-01-16 11:50:00,74.34,74.35,74.25,74.3,48600.0,54.898,54.9054,54.8316,54.8685,48600.0
2015-01-16 11:55:00,74.28,74.37,74.25,74.34,50300.0,54.8537,54.9202,54.8316,54.898,50300.0
2015-01-16 12:00:00,74.34,74.54,74.34,74.49,63700.0,54.898,55.0457,54.898,55.0088,63700.0
2015-01-16 12:05:00,74.5,74.51,74.41,74.44,36700.0,55.0162,55.0236,54.9497,54.9719,36700.0
2015-01-16 12:10:00,74.44,74.45,74.35,74.39,57200.0,54.9719,54.9793,54.9054,54.935,57200.0
2015-01-16 12:15:00,74.39,74.4,74.28,74.29,34500.0,54.935,54.9423,54.8537,54.8611,34500.0
2015-01-16 12:20:00,74.28,74.29,74.2,74.21,37500.0,54.8537,54.8611,54.7947,54.802,37500.0
2015-01-16 12:25:00,74.2,74.31,74.17,74.31,64100.0,54.7947,54.8759,54.7725,54.8759,64100.0
2015-01-16 12:30:00,74.32,74.42,74.3,74.36,52000.0,54.8833,54.9571,54.8685,54.9128,52000.0
2015-01-16 12:35:00,74.37,74.45,74.35,74.45,59500.0,54.9202,54.9793,54.9054,54.9793,59500.0
2015-01-16 12:40:00,74.45,74.56,74.45,74.53,60200.0,54.9793,55.0605,54.9793,55.0384,60200.0
2015-01-16 12:45:00,74.54,74.78,74.53,74.73,129100.0,55.0457,55.223,55.0384,55.186,129100.0
2015-01-16 12:50:00,74.74,74.84,74.7,74.71,63500.0,55.1934,55.2673,55.1639,55.1713,63500.0
2015-01-16 12:55:00,74.71,74.77,74.71,74.72,89800.0,55.1713,55.2156,55.1713,55.1787,89800.0
2015-01-16 13:00:00,74.74,74.77,74.7,74.74,113700.0,55.1934,55.2156,55.1639,55.1934,113700.0
2015-01-16 13:05:00,74.73,74.76,74.72,74.74,96000.0,55.186,55.2082,55.1787,55.1934,96000.0
2015-01-16 13:10:00,74.73,74.75,74.58,74.6,50400.0,55.186,55.2008,55.0753,55.09,50400.0
2015-01-16 13:15:00,74.6,74.63,74.46,74.47,30500.0,55.09,55.1122,54.9867,54.994,30500.0
2015-01-16 13:20:00,74.47,74.47,74.39,74.45,43400.0,54.994,54.994,54.935,54.9793,43400.0
2015-01-16 13:25:00,74.44,74.46,74.37,74.42,24600.0,54.9719,54.9867,54.9202,54.9571,24600.0
2015-01-16 13:30:00,74.42,74.5,74.36,74.49,41000.0,54.9571,55.0162,54.9128,55.0088,41000.0
2015-01-16 13:35:00,74.49,74.67,74.46,74.53,54600.0,55.0088,55.1417,54.9867,55.0384,54600.0
2015-01-16 13:40:00,74.53,74.6,74.47,74.54,40000.0,55.0384,55.09,54.994,55.0457,40000.0
2015-01-16 13:45:00,74.54,74.54,74.47,74.5,30700.0,55.0457,55.0457,54.994,55.0162,30700.0
2015-01-16 13:50:00,74.5,74.53,74.47,74.51,48500.0,55.0162,55.0384,54.994,55.0236,48500.0
2015-01-16 13:55:00,74.52,74.52,74.45,74.49,32800.0,55.031,55.031,54.9793,55.0088,32800.0
2015-01-16 14:00:00,74.49,74.54,74.31,74.46,98200.0,55.0088,55.0457,54.8759,54.9867,98200.0
2015-01-16 14:05:00,74.45,74.5,74.43,74.47,26000.0,54.9793,55.0162,54.9645,54.994,26000.0
2015-01-16 14:10:00,74.46,74.46,74.35,74.36,31600.0,54.9867,54.9867,54.9054,54.9128,31600.0
2015-01-16 14:15:00,74.35,74.41,74.31,74.31,48600.0,54.9054,54.9497,54.8759,54.8759,48600.0
2015-01-16 14:20:00,74.31,74.31,74.22,74.22,65300.0,54.8759,54.8759,54.8094,54.8094,65300.0
2015-01-16 14:25:00,74.22,74.35,74.22,74.29,38700.0,54.8094,54.9054,54.8094,54.8611,38700.0
2015-01-16 14:30:00,74.29,74.29,74.11,74.14,53300.0,54.8611,54.8611,54.7282,54.7503,53300.0
2015-01-16 14:35:00,74.14,74.23,74.08,74.19,91000.0,54.7503,54.8168,54.706,54.7873,91000.0
2015-01-16 14:40:00,74.19,74.25,74.14,74.19,42200.0,54.7873,54.8316,54.7503,54.7873,42200.0
2015-01-16 14:45:00,74.17,74.22,74.13,74.17,74500.0,54.7725,54.8094,54.743,54.7725,74500.0
2015-01-16 14:50:00,74.18,74.27,74.14,74.15,80100.0,54.7799,54.8463,54.7503,54.7577,80100.0
2015-01-16 14:55:00,74.14,74.19,74.06,74.16,74000.0,54.7503,54.7873,54.6913,54.7651,74000.0
2015-01-16 15:00:00,74.16,74.18,74.12,74.16,69000.0,54.7651,54.7799,54.7356,54.7651,69000.0
2015-01-16 15:05:00,74.15,74.19,74.08,74.09,58400.0,54.7577,54.7873,54.706,54.7134,58400.0
2015-01-16 15:10:00,74.09,74.18,74.05,74.15,91500.0,54.7134,54.7799,54.6839,54.7577,91500.0
2015-01-16 15:15:00,74.16,74.18,74.14,74.16,69100.0,54.7651,54.7799,54.7503,54.7651,69100.0
2015-01-16 15:20:00,74.16,74.32,74.15,74.28,115500.0,54.7651,54.8833,54.7577,54.8537,115500.0
2015-01-16 15:25:00,74.28,74.3,74.17,74.17,70000.0,54.8537,54.8685,54.7725,54.7725,70000.0
2015-01-16 15:30:00,74.18,74.3,74.18,74.3,92500.0,54.7799,54.8685,54.7799,54.8685,92500.0
2015-01-16 15:35:00,74.3,74.52,74.3,74.48,149000.0,54.8685,55.031,54.8685,55.0014,149000.0
2015-01-16 15:40:00,74.48,74.6,74.45,74.6,166400.0,55.0014,55.09,54.9793,55.09,166400.0
2015-01-16 15:45:00,74.61,74.75,74.59,74.73,275000.0,55.0974,55.2008,55.0827,55.186,275000.0
2015-01-16 15:50:00,74.72,75.04,74.72,74.98,446900.0,55.1787,55.415,55.1787,55.3707,446900.0
2015-01-16 15:55:00,74.98,75.09,74.91,74.95,687600.0,55.3707,55.4519,55.319,55.3485,687600.0
2015-01-20 09:30:00,74.94,75.14,74.72,74.89,262200.0,55.3411,55.4888,55.1787,55.3042,262200.0
2015-01-20 09:35:00,74.87,75.0,74.44,74.44,108500.0,55.2894,55.3854,54.9719,54.9719,108500.0
2015-01-20 09:40:00,74.44,74.53,74.09,74.2,150800.0,54.9719,55.0384,54.7134,54.7947,150800.0
2015-01-20 09:45:00,74.21,74.21,73.86,73.89,312900.0,54.802,54.802,54.5436,54.5657,312900.0
2015-01-20 09:50:00,73.89,73.94,73.78,73.82,326400.0,54.5657,54.6027,54.4845,54.514,326400.0
2015-01-20 09:55:00,73.83,73.83,73.65,73.67,147200.0,54.5214,54.5214,54.3885,54.4033,147200.0
2015-01-20 10:00:00,73.66,73.68,73.37,73.57,357700.0,54.3959,54.4106,54.1817,54.3294,357700.0
2015-01-20 10:05:00,73.57,73.82,73.48,73.76,138300.0,54.3294,54.514,54.263,54.4697,138300.0
2015-01-20 10:10:00,73.77,73.83,73.68,73.77,101800.0,54.4771,54.5214,54.4106,54.4771,101800.0
2015-01-20 10:15:00,73.76,73.77,73.54,73.65,112700.0,54.4697,54.4771,54.3073,54.3885,112700.0
2015-01-20 10:20:00,73.65,73.78,73.59,73.78,90400.0,54.3885,54.4845,54.3442,54.4845,90400.0
2015-01-20 10:25:00,73.78,73.8,73.71,73.71,88000.0,54.4845,54.4993,54.4328,54.4328,88000.0
2015-01-20 10:30:00,73.71,73.71,73.46,73.51,145200.0,54.4328,54.4328,54.2482,54.2851,145200.0
2015-01-20 10:35:00,73.52,73.53,73.42,73.43,100800.0,54.2925,54.2999,54.2186,54.226,100800.0
2015-01-20 10:40:00,73.42,73.53,73.16,73.51,134200.0,54.2186,54.2999,54.0266,54.2851,134200.0
2015-01-20 10:45:00,73.5,73.69,73.49,73.67,70400.0,54.2777,54.418,54.2703,54.4033,70400.0
2015-01-20 10:50:00,73.67,73.68,73.54,73.6,111300.0,54.4033,54.4106,54.3073,54.3516,111300.0
2015-01-20 10:55:00,73.6,73.71,73.5,73.6,124800.0,54.3516,54.4328,54.2777,54.3516,124800.0
2015-01-20 11:00:00,73.6,73.6,73.44,73.47,109000.0,54.3516,54.3516,54.2334,54.2556,109000.0
2015-01-20 11:05:00,73.46,73.69,73.43,73.67,74100.0,54.2482,54.418,54.226,54.4033,74100.0
2015-01-20 11:10:00,73.67,73.68,73.51,73.54,79000.0,54.4033,54.4106,54.2851,54.3073,79000.0
2015-01-20 11:15:00,73.56,73.57,73.44,73.51,67200.0,54.322,54.3294,54.2334,54.2851,67200.0
2015-01-20 11:20:00,73.51,73.56,73.48,73.54,63400.0,54.2851,54.322,54.263,54.3073,63400.0
2015-01-20 11:25:00,73.53,73.56,73.4,73.56,83300.0,54.2999,54.322,54.2039,54.322,83300.0
2015-01-20 11:30:00,73.55,73.59,73.43,73.48,57700.0,54.3146,54.3442,54.226,54.263,57700.0
2015-01-20 11:35:00,73.48,73.5,73.45,73.48,68000.0,54.263,54.2777,54.2408,54.263,68000.0
2015-01-20 11:40:00,73.49,73.49,73.42,73.43,68500.0,54.2703,54.2703,54.2186,54.226,68500.0
2015-01-20 11:45:00,73.43,73.44,73.18,73.25,78300.0,54.226,54.2334,54.0414,54.0931,78300.0
2015-01-20 11:50:00,73.24,73.31,73.23,73.31,71400.0,54.0857,54.1374,54.0783,54.1374,71400.0
2015-01-20 11:55:00,73.31,73.36,73.3,73.32,48900.0,54.1374,54.1743,54.13,54.1448,48900.0
2015-01-20 12:00:00,73.33,73.34,73.25,73.26,43000.0,54.1522,54.1596,54.0931,54.1005,43000.0
2015-01-20 12:05:00,73.26,73.41,73.23,73.34,70700.0,54.1005,54.2113,54.0783,54.1596,70700.0
2015-01-20 12:10:00,73.34,73.36,73.29,73.34,39100.0,54.1596,54.1743,54.1226,54.1596,39100.0
2015-01-20 12:15:00,73.33,73.34,73.25,73.3,73600.0,54.1522,54.1596,54.0931,54.13,73600.0
2015-01-20 12:20:00,73.3,73.31,73.28,73.3,47200.0,54.13,54.1374,54.1153,54.13,47200.0
2015-01-20 12:25:00,73.29,73.33,73.22,73.22,56400.0,54.1226,54.1522,54.071,54.071,56400.0
2015-01-20 12:30:00,73.23,73.27,73.09,73.11,85000.0,54.0783,54.1079,53.975,53.9897,85000.0
2015-01-20 12:35:00,73.11,73.12,72.97,73.04,82200.0,53.9897,53.9971,53.8863,53.938,82200.0
2015-01-20 12:40:00,73.03,73.1,72.98,73.04,74500.0,53.9306,53.9823,53.8937,53.938,74500.0
2015-01-20 12:45:00,73.04,73.15,73.03,73.04,45300.0,53.938,54.0193,53.9306,53.938,45300.0
2015-01-20 12:50:00,73.04,73.05,72.89,72.98,84100.0,53.938,53.9454,53.8273,53.8937,84100.0
2015-01-20 12:55:00,72.98,73.04,72.9,73.0,70800.0,53.8937,53.938,53.8346,53.9085,70800.0
2015-01-20 13:00:00,73.01,73.22,73.0,73.15,76000.0,53.9159,54.071,53.9085,54.0193,76000.0
2015-01-20 13:05:00,73.16,73.17,72.98,72.98,64900.0,54.0266,54.034,53.8937,53.8937,64900.0
2015-01-20 13:10:00,72.97,73.23,72.95,73.14,54500.0,53.8863,54.0783,53.8716,54.0119,54500.0
2015-01-20 13:15:00,73.13,73.22,73.03,73.21,65100.0,54.0045,54.071,53.9306,54.0636,65100.0
2015-01-20 13:20:00,73.21,73.39,73.21,73.28,44900.0,54.0636,54.1965,54.0636,54.1153,44900.0
2015-01-20 13:25:00,73.28,73.35,73.25,73.34,65300.0,54.1153,54.167,54.0931,54.1596,65300.0
2015-01-20 13:30:00,73.34,73.38,73.29,73.35,70500.0,54.1596,54.1891,54.1226,54.167,70500.0
2015-01-20 13:35:00,73.34,73.49,73.33,73.48,73200.0,54.1596,54.2703,54.1522,54.263,73200.0
2015-01-20 13:40:00,73.48,73.59,73.42,73.42,92900.0,54.263,54.3442,54.2186,54.2186,92900.0
2015-01-20 13:45:00,73.42,73.48,73.39,73.4,43700.0,54.2186,54.263,54.1965,54.2039,43700.0
2015-01-20 13:50:00,73.4,73.41,73.28,73.31,63200.0,54.2039,54.2113,54.1153,54.1374,63200.0
2015-01-20 13:55:00,73.3,73.33,73.25,73.3,40100.0,54.13,54.1522,54.0931,54.13,40100.0
2015-01-20 14:00:00,73.3,73.45,73.29,73.44,58500.0,54.13,54.2408,54.1226,54.2334,58500.0
2015-01-20 14:05:00,73.44,73.57,73.41,73.55,65100.0,54.2334,54.3294,54.2113,54.3146,65100.0
2015-01-20 14:10:00,73.55,73.55,73.44,73.49,56200.0,54.3146,54.3146,54.2334,54.2703,56200.0
2015-01-20 14:15:00,73.48,73.53,73.43,73.5,81100.0,54.263,54.2999,54.226,54.2777,81100.0
2015-01-20 14:20:00,73.5,73.55,73.45,73.55,60200.0,54.2777,54.3146,54.2408,54.3146,60200.0
2015-01-20 14:25:00,73.55,73.59,73.5,73.56,92500.0,54.3146,54.3442,54.2777,54.322,92500.0
2015-01-20 14:30:00,73.56,73.69,73.55,73.68,128700.0,54.322,54.418,54.3146,54.4106,128700.0
2015-01-20 14:35:00,73.68,73.76,73.67,73.74,73000.0,54.4106,54.4697,54.4033,54.455,73000.0
2015-01-20 14:40:00,73.72,73.87,73.72,73.81,113300.0,54.4402,54.551,54.4402,54.5067,113300.0
2015-01-20 14:45:00,73.81,73.83,73.73,73.78,58900.0,54.5067,54.5214,54.4476,54.4845,58900.0
2015-01-20 14:50:00,73.78,73.79,73.58,73.58,59800.0,54.4845,54.4919,54.3368,54.3368,59800.0
2015-01-20 14:55:00,73.59,73.67,73.55,73.67,61700.0,54.3442,54.4033,54.3146,54.4033,61700.0
2015-01-20 15:00:00,73.67,73.74,73.61,73.64,61800.0,54.4033,54.455,54.359,54.3811,61800.0
2015-01-20 15:05:00,73.64,73.7,73.61,73.67,48300.0,54.3811,54.4254,54.359,54.4033,48300.0
2015-01-20 15:10:00,73.67,73.78,73.63,73.72,72300.0,54.4033,54.4845,54.3737,54.4402,72300.0
2015-01-20 15:15:00,73.73,73.87,73.71,73.79,76400.0,54.4476,54.551,54.4328,54.4919,76400.0
2015-01-20 15:20:00,73.79,73.82,73.65,73.67,88400.0,54.4919,54.514,54.3885,54.4033,88400.0
2015-01-20 15:25:00,73.66,73.74,73.63,73.64,81200.0,54.3959,54.455,54.3737,54.3811,81200.0
2015-01-20 15:30:00,73.65,73.65,73.51,73.61,104100.0,54.3885,54.3885,54.2851,54.359,104100.0
2015-01-20 15:35:00,73.61,73.69,73.57,73.58,114700.0,54.359,54.418,54.3294,54.3368,114700.0
2015-01-20 15:40:00,73.58,73.78,73.57,73.69,127200.0,54.3368,54.4845,54.3294,54.418,127200.0
2015-01-20 15:45:00,73.7,73.77,73.61,73.61,138300.0,54.4254,54.4771,54.359,54.359,138300.0
2015-01-20 15:50:00,73.61,73.65,73.54,73.58,210800.0,54.359,54.3885,54.3073,54.3368,210800.0
2015-01-20 15:55:00,73.58,73.7,73.58,73.66,234900.0,54.3368,54.4254,54.3368,54.3959,234900.0
2015-01-21 09:30:00,73.51,73.51,73.08,73.31,114200.0,54.2851,54.2851,53.9676,54.1374,114200.0
2015-01-21 09:35:00,73.37,73.92,73.24,73.91,45300.0,54.1817,54.5879,54.0857,54.5805,45300.0
2015-01-21 09:40:00,73.92,74.22,73.59,73.65,48200.0,54.5879,54.8094,54.3442,54.3885,48200.0
2015-01-21 09:45:00,73.7,73.75,73.5,73.55,36600.0,54.4254,54.4623,54.2777,54.3146,36600.0
2015-01-21 09:50:00,73.56,73.89,73.56,73.79,31800.0,54.322,54.5657,54.322,54.4919,31800.0
2015-01-21 09:55:00,73.79,73.91,73.63,73.76,54400.0,54.4919,54.5805,54.3737,54.4697,54400.0
2015-01-21 10:00:00,73.75,74.09,73.75,74.02,47800.0,54.4623,54.7134,54.4623,54.6617,47800.0
2015-01-21 10:05:00,74.02,74.12,73.82,73.89,146200.0,54.6617,54.7356,54.514,54.5657,146200.0
2015-01-21 10:10:00,73.88,74.05,73.72,74.04,53300.0,54.5583,54.6839,54.4402,54.6765,53300.0
2015-01-21 10:15:00,74.05,74.12,73.98,74.06,62500.0,54.6839,54.7356,54.6322,54.6913,62500.0
2015-01-21 10:20:00,74.06,74.1,73.93,74.08,81500.0,54.6913,54.7208,54.5953,54.706,81500.0
2015-01-21 10:25:00,74.09,74.14,74.06,74.11,48000.0,54.7134,54.7503,54.6913,54.7282,48000.0
2015-01-21 10:30:00,74.13,74.16,73.86,73.93,32300.0,54.743,54.7651,54.5436,54.5953,32300.0
2015-01-21 10:35:00,73.91,74.07,73.88,74.0,22300.0,54.5805,54.6987,54.5583,54.647,22300.0
2015-01-21 10:40:00,74.0,74.09,74.0,74.07,36600.0,54.647,54.7134,54.647,54.6987,36600.0
2015-01-21 10:45:00,74.09,74.24,74.06,74.23,32500.0,54.7134,54.8242,54.6913,54.8168,32500.0
2015-01-21 10:50:00,74.24,74.32,74.11,74.27,135400.0,54.8242,54.8833,54.7282,54.8463,135400.0
2015-01-21 10:55:00,74.28,74.29,74.17,74.23,41900.0,54.8537,54.8611,54.7725,54.8168,41900.0
2015-01-21 11:00:00,74.23,74.3,74.13,74.17,45300.0,54.8168,54.8685,54.743,54.7725,45300.0
2015-01-21 11:05:00,74.18,74.27,74.18,74.22,32500.0,54.7799,54.8463,54.7799,54.8094,32500.0
2015-01-21 11:10:00,74.2,74.29,74.18,74.26,40900.0,54.7947,54.8611,54.7799,54.839,40900.0
2015-01-21 11:15:00,74.27,74.27,74.13,74.23,126900.0,54.8463,54.8463,54.743,54.8168,126900.0
2015-01-21 11:20:00,74.23,74.25,74.09,74.18,25300.0,54.8168,54.8316,54.7134,54.7799,25300.0
2015-01-21 11:25:00,74.18,74.19,73.96,73.97,63100.0,54.7799,54.7873,54.6174,54.6248,63100.0
2015-01-21 11:30:00,73.97,74.04,73.94,73.99,69500.0,54.6248,54.6765,54.6027,54.6396,69500.0
2015-01-21 11:35:00,74.0,74.06,73.95,73.96,26800.0,54.647,54.6913,54.61,54.6174,26800.0
2015-01-21 11:40:00,73.97,74.06,73.96,74.0,101400.0,54.6248,54.6913,54.6174,54.647,101400.0
2015-01-21 11:45:00,74.0,74.13,73.98,74.12,43100.0,54.647,54.743,54.6322,54.7356,43100.0
2015-01-21 11:50:00,74.11,74.15,74.09,74.11,17900.0,54.7282,54.7577,54.7134,54.7282,17900.0
2015-01-21 11:55:00,74.12,74.16,74.07,74.07,39300.0,54.7356,54.7651,54.6987,54.6987,39300.0
2015-01-21 12:00:00,74.07,74.1,74.05,74.06,34700.0,54.6987,54.7208,54.6839,54.6913,34700.0
2015-01-21 12:05:00,74.06,74.09,73.98,74.0,24600.0,54.6913,54.7134,54.6322,54.647,24600.0
2015-01-21 12:10:00,74.0,74.03,73.97,74.01,60400.0,54.647,54.6691,54.6248,54.6543,60400.0
2015-01-21 12:15:00,74.0,74.02,73.96,73.99,32500.0,54.647,54.6617,54.6174,54.6396,32500.0
2015-01-21 12:20:00,73.99,74.03,73.95,73.96,30300.0,54.6396,54.6691,54.61,54.6174,30300.0
2015-01-21 12:25:00,73.96,74.03,73.95,74.02,28400.0,54.6174,54.6691,54.61,54.6617,28400.0
2015-01-21 12:30:00,74.02,74.11,73.99,74.04,75700.0,54.6617,54.7282,54.6396,54.6765,75700.0
2015-01-21 12:35:00,74.04,74.06,74.01,74.04,16300.0,54.6765,54.6913,54.6543,54.6765,16300.0
2015-01-21 12:40:00,74.03,74.16,74.03,74.1,40000.0,54.6691,54.7651,54.6691,54.7208,40000.0
2015-01-21 12:45:00,74.12,74.15,74.04,74.05,17300.0,54.7356,54.7577,54.6765,54.6839,17300.0
2015-01-21 12:50:00,74.05,74.13,74.0,74.09,121900.0,54.6839,54.743,54.647,54.7134,121900.0
2015-01-21 12:55:00,74.08,74.09,74.02,74.08,20600.0,54.706,54.7134,54.6617,54.706,20600.0
2015-01-21 13:00:00,74.08,74.11,74.0,74.08,28900.0,54.706,54.7282,54.647,54.706,28900.0
2015-01-21 13:05:00,74.09,74.12,74.04,74.1,23400.0,54.7134,54.7356,54.6765,54.7208,23400.0
2015-01-21 13:10:00,74.11,74.11,74.02,74.06,18900.0,54.7282,54.7282,54.6617,54.6913,18900.0
2015-01-21 13:15:00,74.06,74.13,74.06,74.09,17200.0,54.6913,54.743,54.6913,54.7134,17200.0
2015-01-21 13:20:00,74.09,74.1,74.01,74.08,23700.0,54.7134,54.7208,54.6543,54.706,23700.0
2015-01-21 13:25:00,74.09,74.11,73.99,74.06,65500.0,54.7134,54.7282,54.6396,54.6913,65500.0
2015-01-21 13:30:00,74.05,74.08,74.01,74.02,58600.0,54.6839,54.706,54.6543,54.6617,58600.0
2015-01-21 13:35:00,74.04,74.15,74.02,74.15,49200.0,54.6765,54.7577,54.6617,54.7577,49200.0
2015-01-21 13:40:00,74.13,74.17,74.09,74.17,10800.0,54.743,54.7725,54.7134,54.7725,10800.0
2015-01-21 13:45:00,74.15,74.16,74.11,74.12,18800.0,54.7577,54.7651,54.7282,54.7356,18800.0
2015-01-21 13:50:00,74.13,74.16,74.11,74.14,21800.0,54.743,54.7651,54.7282,54.7503,21800.0
2015-01-21 13:55:00,74.14,74.16,74.03,74.08,42900.0,54.7503,54.7651,54.6691,54.706,42900.0
2015-01-21 14:00:00,74.07,74.16,74.04,74.15,54300.0,54.6987,54.7651,54.6765,54.7577,54300.0
2015-01-21 14:05:00,74.15,74.16,74.07,74.15,35700.0,54.7577,54.7651,54.6987,54.7577,35700.0
2015-01-21 14:10:00,74.14,74.21,74.08,74.2,29500.0,54.7503,54.802,54.706,54.7947,29500.0
2015-01-21 14:15:00,74.21,74.26,74.18,74.18,42600.0,54.802,54.839,54.7799,54.7799,42600.0
2015-01-21 14:20:00,74.19,74.19,74.02,74.03,114900.0,54.7873,54.7873,54.6617,54.6691,114900.0
2015-01-21 14:25:00,74.03,74.08,73.98,74.02,43600.0,54.6691,54.706,54.6322,54.6617,43600.0
2015-01-21 14:30:00,74.0,74.06,73.99,74.0,29400.0,54.647,54.6913,54.6396,54.647,29400.0
2015-01-21 14:35:00,73.99,74.01,73.88,73.9,43000.0,54.6396,54.6543,54.5583,54.5731,43000.0
2015-01-21 14:40:00,73.89,74.0,73.84,73.98,61100.0,54.5657,54.647,54.5288,54.6322,61100.0
2015-01-21 14:45:00,73.99,74.09,73.98,74.08,43200.0,54.6396,54.7134,54.6322,54.706,43200.0
2015-01-21 14:50:00,74.08,74.11,74.01,74.01,43900.0,54.706,54.7282,54.6543,54.6543,43900.0
2015-01-21 14:55:00,74.02,74.11,74.02,74.03,35300.0,54.6617,54.7282,54.6617,54.6691,35300.0
2015-01-21 15:00:00,74.03,74.06,73.97,73.97,53200.0,54.6691,54.6913,54.6248,54.6248,53200.0
2015-01-21 15:05:00,73.98,74.0,73.96,74.0,51700.0,54.6322,54.647,54.6174,54.647,51700.0
2015-01-21 15:10:00,74.0,74.06,73.99,74.04,84600.0,54.647,54.6913,54.6396,54.6765,84600.0
2015-01-21 15:15:00,74.04,74.12,74.03,74.11,67500.0,54.6765,54.7356,54.6691,54.7282,67500.0
2015-01-21 15:20:00,74.11,74.12,74.05,74.08,56000.0,54.7282,54.7356,54.6839,54.706,56000.0
2015-01-21 15:25:00,74.08,74.1,74.0,74.04,110400.0,54.706,54.7208,54.647,54.6765,110400.0
2015-01-21 15:30:00,74.03,74.1,74.0,74.09,80800.0,54.6691,54.7208,54.647,54.7134,80800.0
2015-01-21 15:35:00,74.09,74.11,74.01,74.09,116500.0,54.7134,54.7282,54.6543,54.7134,116500.0
2015-01-21 15:40:00,74.09,74.15,74.04,74.08,134700.0,54.7134,54.7577,54.6765,54.706,134700.0
2015-01-21 15:45:00,74.1,74.12,74.0,74.04,141600.0,54.7208,54.7356,54.647,54.6765,141600.0
2015-01-21 15:50:00,74.05,74.06,73.95,73.95,170200.0,54.6839,54.6913,54.61,54.61,170200.0
2015-01-21 15:55:00,73.96,74.0,73.92,73.96,213900.0,54.6174,54.647,54.5879,54.6174,213900.0
2015-01-22 09:30:00,74.47,74.61,74.14,74.14,77900.0,54.994,55.0974,54.7503,54.7503,77900.0
2015-01-22 09:35:00,74.11,74.42,74.11,74.18,43200.0,54.7282,54.9571,54.7282,54.7799,43200.0
2015-01-22 09:40:00,74.18,74.24,73.91,73.98,39900.0,54.7799,54.8242,54.5805,54.6322,39900.0
2015-01-22 09:45:00,74.0,74.09,73.63,73.73,79300.0,54.647,54.7134,54.3737,54.4476,79300.0
2015-01-22 09:50:00,73.73,74.02,73.72,73.98,30800.0,54.4476,54.6617,54.4402,54.6322,30800.0
2015-01-22 09:55:00,74.01,74.06,73.86,74.03,49600.0,54.6543,54.6913,54.5436,54.6691,49600.0
2015-01-22 10:00:00,74.05,74.13,73.99,74.08,54700.0,54.6839,54.743,54.6396,54.706,54700.0
2015-01-22 10:05:00,74.09,74.2,74.02,74.17,28000.0,54.7134,54.7947,54.6617,54.7725,28000.0
2015-01-22 10:10:00,74.19,74.42,74.12,74.34,106300.0,54.7873,54.9571,54.7356,54.898,106300.0
2015-01-22 10:15:00,74.34,74.5,74.3,74.42,90400.0,54.898,55.0162,54.8685,54.9571,90400.0
2015-01-22 10:20:00,74.42,74.53,74.4,74.44,40700.0,54.9571,55.0384,54.9423,54.9719,40700.0
2015-01-22 10:25:00,74.45,74.47,74.33,74.34,30400.0,54.9793,54.994,54.8907,54.898,30400.0
2015-01-22 10:30:00,74.34,74.51,74.31,74.38,22300.0,54.898,55.0236,54.8759,54.9276,22300.0
2015-01-22 10:35:00,74.37,74.43,74.33,74.35,54800.0,54.9202,54.9645,54.8907,54.9054,54800.0
2015-01-22 10:40:00,74.36,74.41,74.29,74.39,39900.0,54.9128,54.9497,54.8611,54.935,39900.0
2015-01-22 10:45:00,74.41,74.48,74.34,74.41,57000.0,54.9497,55.0014,54.898,54.9497,57000.0
2015-01-22 10:50:00,74.42,74.55,74.42,74.51,26600.0,54.9571,55.0531,54.9571,55.0236,26600.0
2015-01-22 10:55:00,74.5,74.63,74.5,74.59,61700.0,55.0162,55.1122,55.0162,55.0827,61700.0
2015-01-22 11:00:00,74.57,74.6,74.45,74.54,51600.0,55.0679,55.09,54.9793,55.0457,51600.0
2015-01-22 11:05:00,74.55,74.57,74.43,74.46,35200.0,55.0531,55.0679,54.9645,54.9867,35200.0
2015-01-22 11:10:00,74.46,74.59,74.41,74.44,47900.0,54.9867,55.0827,54.9497,54.9719,47900.0
2015-01-22 11:15:00,74.43,74.44,74.31,74.36,15000.0,54.9645,54.9719,54.8759,54.9128,15000.0
2015-01-22 11:20:00,74.36,74.47,74.35,74.46,12200.0,54.9128,54.994,54.9054,54.9867,12200.0
2015-01-22 11:25:00,74.47,74.54,74.47,74.49,16900.0,54.994,55.0457,54.994,55.0088,16900.0
2015-01-22 11:30:00,74.5,74.56,74.36,74.4,56500.0,55.0162,55.0605,54.9128,54.9423,56500.0
2015-01-22 11:35:00,74.4,74.44,74.35,74.42,22800.0,54.9423,54.9719,54.9054,54.9571,22800.0
2015-01-22 11:40:00,74.42,74.42,74.34,74.39,24100.0,54.9571,54.9571,54.898,54.935,24100.0
2015-01-22 11:45:00,74.39,74.49,74.39,74.47,24200.0,54.935,55.0088,54.935,54.994,24200.0
2015-01-22 11:50:00,74.47,74.48,74.35,74.47,26400.0,54.994,55.0014,54.9054,54.994,26400.0
2015-01-22 11:55:00,74.47,74.7,74.47,74.7,31200.0,54.994,55.1639,54.994,55.1639,31200.0
2015-01-22 12:00:00,74.71,74.71,74.62,74.64,42000.0,55.1713,55.1713,55.1048,55.1196,42000.0
2015-01-22 12:05:00,74.66,74.76,74.65,74.72,45800.0,55.1344,55.2082,55.127,55.1787,45800.0
2015-01-22 12:10:00,74.71,74.86,74.71,74.84,49100.0,55.1713,55.282,55.1713,55.2673,49100.0
2015-01-22 12:15:00,74.84,74.89,74.74,74.89,40500.0,55.2673,55.3042,55.1934,55.3042,40500.0
2015-01-22 12:20:00,74.89,74.98,74.86,74.88,74500.0,55.3042,55.3707,55.282,55.2968,74500.0
2015-01-22 12:25:00,74.89,74.99,74.88,74.92,21900.0,55.3042,55.378,55.2968,55.3264,21900.0
2015-01-22 12:30:00,74.94,74.95,74.86,74.86,30000.0,55.3411,55.3485,55.282,55.282,30000.0
2015-01-22 12:35:00,74.87,74.94,74.84,74.86,35100.0,55.2894,55.3411,55.2673,55.282,35100.0
2015-01-22 12:40:00,74.86,74.94,74.82,74.92,27800.0,55.282,55.3411,55.2525,55.3264,27800.0
2015-01-22 12:45:00,74.92,74.98,74.89,74.97,21300.0,55.3264,55.3707,55.3042,55.3633,21300.0
2015-01-22 12:50:00,74.96,74.99,74.92,74.96,30100.0,55.3559,55.378,55.3264,55.3559,30100.0
2015-01-22 12:55:00,74.97,75.05,74.94,75.05,51100.0,55.3633,55.4224,55.3411,55.4224,51100.0
2015-01-22 13:00:00,75.04,75.16,75.03,75.15,24800.0,55.415,55.5036,55.4076,55.4962,24800.0
2015-01-22 13:05:00,75.14,75.21,75.12,75.19,52800.0,55.4888,55.5405,55.474,55.5257,52800.0
2015-01-22 13:10:00,75.19,75.22,75.14,75.16,27100.0,55.5257,55.5479,55.4888,55.5036,27100.0
2015-01-22 13:15:00,75.15,75.22,75.14,75.16,33500.0,55.4962,55.5479,55.4888,55.5036,33500.0
2015-01-22 13:20:00,75.15,75.24,75.12,75.22,90400.0,55.4962,55.5627,55.474,55.5479,90400.0
2015-01-22 13:25:00,75.21,75.25,75.16,75.22,37700.0,55.5405,55.5701,55.5036,55.5479,37700.0
2015-01-22 13:30:00,75.23,75.32,75.22,75.3,32600.0,55.5553,55.6217,55.5479,55.607,32600.0
2015-01-22 13:35:00,75.3,75.4,75.29,75.37,37700.0,55.607,55.6808,55.5996,55.6587,37700.0
2015-01-22 13:40:00,75.37,75.38,75.31,75.35,43300.0,55.6587,55.6661,55.6144,55.6439,43300.0
2015-01-22 13:45:00,75.36,75.45,75.33,75.45,29500.0,55.6513,55.7177,55.6291,55.7177,29500.0
2015-01-22 13:50:00,75.45,75.45,75.27,75.27,41900.0,55.7177,55.7177,55.5848,55.5848,41900.0
2015-01-22 13:55:00,75.25,75.29,75.23,75.27,40300.0,55.5701,55.5996,55.5553,55.5848,40300.0
2015-01-22 14:00:00,75.26,75.27,75.2,75.21,47500.0,55.5774,55.5848,55.5331,55.5405,47500.0
2015-01-22 14:05:00,75.2,75.26,75.17,75.26,27100.0,55.5331,55.5774,55.511,55.5774,27100.0
2015-01-22 14:10:00,75.26,75.35,75.22,75.35,34400.0,55.5774,55.6439,55.5479,55.6439,34400.0
2015-01-22 14:15:00,75.34,75.35,75.27,75.32,50500.0,55.6365,55.6439,55.5848,55.6217,50500.0
2015-01-22 14:20:00,75.32,75.37,75.29,75.32,46600.0,55.6217,55.6587,55.5996,55.6217,46600.0
2015-01-22 14:25:00,75.32,75.41,75.3,75.41,32600.0,55.6217,55.6882,55.607,55.6882,32600.0
2015-01-22 14:30:00,75.41,75.61,75.4,75.59,139400.0,55.6882,55.8359,55.6808,55.8211,139400.0
2015-01-22 14:35:00,75.6,75.73,75.58,75.73,55500.0,55.8285,55.9245,55.8137,55.9245,55500.0
2015-01-22 14:40:00,75.73,75.78,75.69,75.75,86800.0,55.9245,55.9614,55.895,55.9393,86800.0
2015-01-22 14:45:00,75.75,75.83,75.73,75.81,57300.0,55.9393,55.9984,55.9245,55.9836,57300.0
2015-01-22 14:50:00,75.81,75.94,75.79,75.91,72300.0,55.9836,56.0796,55.9688,56.0574,72300.0
2015-01-22 14:55:00,75.91,75.93,75.8,75.8,57600.0,56.0574,56.0722,55.9762,55.9762,57600.0
2015-01-22 15:00:00,75.81,75.92,75.8,75.87,53400.0,55.9836,56.0648,55.9762,56.0279,53400.0
2015-01-22 15:05:00,75.87,75.93,75.83,75.89,65700.0,56.0279,56.0722,55.9984,56.0427,65700.0
2015-01-22 15:10:00,75.88,75.89,75.71,75.71,73800.0,56.0353,56.0427,55.9097,55.9097,73800.0
2015-01-22 15:15:00,75.71,75.78,75.7,75.78,135000.0,55.9097,55.9614,55.9024,55.9614,135000.0
2015-01-22 15:20:00,75.78,75.78,75.66,75.68,55400.0,55.9614,55.9614,55.8728,55.8876,55400.0
2015-01-22 15:25:00,75.68,75.72,75.65,75.72,56500.0,55.8876,55.9171,55.8654,55.9171,56500.0
2015-01-22 15:30:00,75.72,75.78,75.71,75.78,86800.0,55.9171,55.9614,55.9097,55.9614,86800.0
2015-01-22 15:35:00,75.78,75.78,75.67,75.74,56600.0,55.9614,55.9614,55.8802,55.9319,56600.0
2015-01-22 15:40:00,75.75,75.76,75.68,75.71,76800.0,55.9393,55.9467,55.8876,55.9097,76800.0
2015-01-22 15:45:00,75.7,75.75,75.68,75.73,90000.0,55.9024,55.9393,55.8876,55.9245,90000.0
2015-01-22 15:50:00,75.73,75.74,75.63,75.67,130000.0,55.9245,55.9319,55.8507,55.8802,130000.0
2015-01-22 15:55:00,75.68,75.77,75.67,75.75,131300.0,55.8876,55.9541,55.8802,55.9393,131300.0
2015-01-23 09:30:00,75.89,75.93,75.25,75.38,136100.0,56.0427,56.0722,55.5701,55.6661,136100.0
2015-01-23 09:35:00,75.38,75.57,75.09,75.2,144500.0,55.6661,55.8064,55.4519,55.5331,144500.0
2015-01-23 09:40:00,75.2,75.36,75.02,75.21,116800.0,55.5331,55.6513,55.4002,55.5405,116800.0
2015-01-23 09:45:00,75.19,75.33,75.01,75.01,52800.0,55.5257,55.6291,55.3928,55.3928,52800.0
2015-01-23 09:50:00,75.04,75.05,74.65,74.73,137300.0,55.415,55.4224,55.127,55.186,137300.0
2015-01-23 09:55:00,74.75,75.03,74.69,74.93,41200.0,55.2008,55.4076,55.1565,55.3337,41200.0
2015-01-23 10:00:00,74.97,75.05,74.89,75.02,53700.0,55.3633,55.4224,55.3042,55.4002,53700.0
2015-01-23 10:05:00,75.02,75.27,75.02,75.25,51700.0,55.4002,55.5848,55.4002,55.5701,51700.0
2015-01-23 10:10:00,75.23,75.32,75.09,75.14,62400.0,55.5553,55.6217,55.4519,55.4888,62400.0
2015-01-23 10:15:00,75.12,75.2,75.09,75.13,37000.0,55.474,55.5331,55.4519,55.4814,37000.0
2015-01-23 10:20:00,75.14,75.25,75.08,75.25,43200.0,55.4888,55.5701,55.4445,55.5701,43200.0
2015-01-23 10:25:00,75.26,75.29,75.19,75.21,35800.0,55.5774,55.5996,55.5257,55.5405,35800.0
2015-01-23 10:30:00,75.21,75.25,75.05,75.06,29700.0,55.5405,55.5701,55.4224,55.4297,29700.0
2015-01-23 10:35:00,75.07,75.09,74.98,75.03,31500.0,55.4371,55.4519,55.3707,55.4076,31500.0
2015-01-23 10:40:00,75.03,75.16,75.03,75.11,18500.0,55.4076,55.5036,55.4076,55.4667,18500.0
2015-01-23 10:45:00,75.1,75.13,74.97,74.99,36200.0,55.4593,55.4814,55.3633,55.378,36200.0
2015-01-23 10:50:00,74.98,75.18,74.95,75.17,54700.0,55.3707,55.5184,55.3485,55.511,54700.0
2015-01-23 10:55:00,75.16,75.19,75.11,75.12,51000.0,55.5036,55.5257,55.4667,55.474,51000.0
2015-01-23 11:00:00,75.13,75.17,75.13,75.16,21500.0,55.4814,55.511,55.4814,55.5036,21500.0
2015-01-23 11:05:00,75.15,75.16,75.07,75.07,25500.0,55.4962,55.5036,55.4371,55.4371,25500.0
2015-01-23 11:10:00,75.08,75.15,75.07,75.15,23100.0,55.4445,55.4962,55.4371,55.4962,23100.0
2015-01-23 11:15:00,75.14,75.17,75.09,75.16,48200.0,55.4888,55.511,55.4519,55.5036,48200.0
2015-01-23 11:20:00,75.16,75.23,75.13,75.21,20000.0,55.5036,55.5553,55.4814,55.5405,20000.0
2015-01-23 11:25:00,75.2,75.24,75.19,75.22,18500.0,55.5331,55.5627,55.5257,55.5479,18500.0
2015-01-23 11:30:00,75.21,75.21,75.11,75.12,30200.0,55.5405,55.5405,55.4667,55.474,30200.0
2015-01-23 11:35:00,75.11,75.13,75.07,75.07,90900.0,55.4667,55.4814,55.4371,55.4371,90900.0
2015-01-23 11:40:00,75.07,75.1,74.98,74.99,51800.0,55.4371,55.4593,55.3707,55.378,51800.0
2015-01-23 11:45:00,74.98,75.11,74.96,75.09,34900.0,55.3707,55.4667,55.3559,55.4519,34900.0
2015-01-23 11:50:00,75.09,75.12,75.06,75.08,15100.0,55.4519,55.474,55.4297,55.4445,15100.0
2015-01-23 11:55:00,75.1,75.2,75.1,75.17,24700.0,55.4593,55.5331,55.4593,55.511,24700.0
2015-01-23 12:00:00,75.16,75.24,75.16,75.24,15000.0,55.5036,55.5627,55.5036,55.5627,15000.0
2015-01-23 12:05:00,75.24,75.24,75.11,75.12,29000.0,55.5627,55.5627,55.4667,55.474,29000.0
2015-01-23 12:10:00,75.12,75.24,75.11,75.2,26100.0,55.474,55.5627,55.4667,55.5331,26100.0
2015-01-23 12:15:00,75.19,75.21,75.1,75.11,25300.0,55.5257,55.5405,55.4593,55.4667,25300.0
2015-01-23 12:20:00,75.11,75.16,75.06,75.12,54700.0,55.4667,55.5036,55.4297,55.474,54700.0
2015-01-23 12:25:00,75.12,75.13,75.07,75.1,22600.0,55.474,55.4814,55.4371,55.4593,22600.0
2015-01-23 12:30:00,75.11,75.23,75.11,75.2,22500.0,55.4667,55.5553,55.4667,55.5331,22500.0
2015-01-23 12:35:00,75.2,75.31,75.19,75.31,37600.0,55.5331,55.6144,55.5257,55.6144,37600.0
2015-01-23 12:40:00,75.31,75.33,75.27,75.3,21800.0,55.6144,55.6291,55.5848,55.607,21800.0
2015-01-23 12:45:00,75.29,75.35,75.28,75.34,22100.0,55.5996,55.6439,55.5922,55.6365,22100.0
2015-01-23 12:50:00,75.34,75.35,75.3,75.31,24200.0,55.6365,55.6439,55.607,55.6144,24200.0
2015-01-23 12:55:00,75.31,75.4,75.29,75.4,22000.0,55.6144,55.6808,55.5996,55.6808,22000.0
2015-01-23 13:00:00,75.4,75.43,75.37,75.4,32500.0,55.6808,55.703,55.6587,55.6808,32500.0
2015-01-23 13:05:00,75.41,75.44,75.37,75.43,36900.0,55.6882,55.7104,55.6587,55.703,36900.0
2015-01-23 13:10:00,75.43,75.59,75.43,75.52,38900.0,55.703,55.8211,55.703,55.7694,38900.0
2015-01-23 13:15:00,75.53,75.64,75.51,75.6,81700.0,55.7768,55.8581,55.7621,55.8285,81700.0
2015-01-23 13:20:00,75.6,75.67,75.59,75.67,42600.0,55.8285,55.8802,55.8211,55.8802,42600.0
2015-01-23 13:25:00,75.67,75.7,75.62,75.65,38500.0,55.8802,55.9024,55.8433,55.8654,38500.0
2015-01-23 13:30:00,75.64,75.66,75.59,75.61,30100.0,55.8581,55.8728,55.8211,55.8359,30100.0
2015-01-23 13:35:00,75.6,75.62,75.52,75.57,17000.0,55.8285,55.8433,55.7694,55.8064,17000.0
2015-01-23 13:40:00,75.58,75.63,75.55,75.59,19600.0,55.8137,55.8507,55.7916,55.8211,19600.0
2015-01-23 13:45:00,75.59,75.66,75.57,75.65,70500.0,55.8211,55.8728,55.8064,55.8654,70500.0
2015-01-23 13:50:00,75.65,75.66,75.59,75.6,29700.0,55.8654,55.8728,55.8211,55.8285,29700.0
2015-01-23 13:55:00,75.6,75.66,75.59,75.64,24800.0,55.8285,55.8728,55.8211,55.8581,24800.0
2015-01-23 14:00:00,75.65,75.7,75.64,75.67,29700.0,55.8654,55.9024,55.8581,55.8802,29700.0
2015-01-23 14:05:00,75.66,75.69,75.62,75.65,31700.0,55.8728,55.895,55.8433,55.8654,31700.0
2015-01-23 14:10:00,75.65,75.67,75.58,75.6,27800.0,55.8654,55.8802,55.8137,55.8285,27800.0
2015-01-23 14:15:00,75.6,75.62,75.51,75.52,39100.0,55.8285,55.8433,55.7621,55.7694,39100.0
2015-01-23 14:20:00,75.53,75.53,75.44,75.48,28200.0,55.7768,55.7768,55.7104,55.7399,28200.0
2015-01-23 14:25:00,75.49,75.49,75.44,75.44,61400.0,55.7473,55.7473,55.7104,55.7104,61400.0
2015-01-23 14:30:00,75.44,75.48,75.36,75.41,25700.0,55.7104,55.7399,55.6513,55.6882,25700.0
2015-01-23 14:35:00,75.4,75.4,75.23,75.25,34200.0,55.6808,55.6808,55.5553,55.5701,34200.0
2015-01-23 14:40:00,75.24,75.35,75.24,75.33,21700.0,55.5627,55.6439,55.5627,55.6291,21700.0
2015-01-23 14:45:00,75.32,75.32,75.16,75.22,54700.0,55.6217,55.6217,55.5036,55.5479,54700.0
2015-01-23 14:50:00,75.21,75.28,75.17,75.26,24200.0,55.5405,55.5922,55.511,55.5774,24200.0
2015-01-23 14:55:00,75.26,75.35,75.24,75.3,22300.0,55.5774,55.6439,55.5627,55.607,22300.0
2015-01-23 15:00:00,75.3,75.3,75.15,75.23,70300.0,55.607,55.607,55.4962,55.5553,70300.0
2015-01-23 15:05:00,75.24,75.31,75.19,75.29,42600.0,55.5627,55.6144,55.5257,55.5996,42600.0
2015-01-23 15:10:00,75.29,75.34,75.25,75.31,30100.0,55.5996,55.6365,55.5701,55.6144,30100.0
2015-01-23 15:15:00,75.3,75.38,75.28,75.3,38700.0,55.607,55.6661,55.5922,55.607,38700.0
2015-01-23 15:20:00,75.3,75.4,75.29,75.39,47000.0,55.607,55.6808,55.5996,55.6734,47000.0
2015-01-23 15:25:00,75.39,75.41,75.36,75.4,30100.0,55.6734,55.6882,55.6513,55.6808,30100.0
2015-01-23 15:30:00,75.39,75.42,75.26,75.28,62200.0,55.6734,55.6956,55.5774,55.5922,62200.0
2015-01-23 15:35:00,75.29,75.37,75.27,75.28,53100.0,55.5996,55.6587,55.5848,55.5922,53100.0
2015-01-23 15:40:00,75.28,75.36,75.27,75.3,51400.0,55.5922,55.6513,55.5848,55.607,51400.0
2015-01-23 15:45:00,75.3,75.39,75.29,75.34,82700.0,55.607,55.6734,55.5996,55.6365,82700.0
2015-01-23 15:50:00,75.34,75.36,75.27,75.33,88800.0,55.6365,55.6513,55.5848,55.6291,88800.0
2015-01-23 15:55:00,75.32,75.33,75.24,75.27,139500.0,55.6217,55.6291,55.5627,55.5848,139500.0
2015-01-26 09:30:00,75.33,75.33,74.78,74.98,86100.0,55.6291,55.6291,55.223,55.3707,86100.0
2015-01-26 09:35:00,75.06,75.27,74.99,75.11,28200.0,55.4297,55.5848,55.378,55.4667,28200.0
2015-01-26 09:40:00,75.15,75.36,75.05,75.24,102600.0,55.4962,55.6513,55.4224,55.5627,102600.0
2015-01-26 09:45:00,75.2,75.36,75.14,75.29,46300.0,55.5331,55.6513,55.4888,55.5996,46300.0
2015-01-26 09:50:00,75.29,75.38,75.27,75.35,26100.0,55.5996,55.6661,55.5848,55.6439,26100.0
2015-01-26 09:55:00,75.36,75.36,75.19,75.24,44900.0,55.6513,55.6513,55.5257,55.5627,44900.0
2015-01-26 10:00:00,75.24,75.3,75.16,75.3,32000.0,55.5627,55.607,55.5036,55.607,32000.0
2015-01-26 10:05:00,75.3,75.38,75.23,75.33,32900.0,55.607,55.6661,55.5553,55.6291,32900.0
2015-01-26 10:10:00,75.34,75.41,75.26,75.27,35800.0,55.6365,55.6882,55.5774,55.5848,35800.0
2015-01-26 10:15:00,75.28,75.3,75.1,75.18,36500.0,55.5922,55.607,55.4593,55.5184,36500.0
2015-01-26 10:20:00,75.18,75.34,75.13,75.27,40900.0,55.5184,55.6365,55.4814,55.5848,40900.0
2015-01-26 10:25:00,75.28,75.45,75.27,75.45,20900.0,55.5922,55.7177,55.5848,55.7177,20900.0
2015-01-26 10:30:00,75.44,75.45,75.16,75.21,35800.0,55.7104,55.7177,55.5036,55.5405,35800.0
2015-01-26 10:35:00,75.21,75.37,75.21,75.29,20200.0,55.5405,55.6587,55.5405,55.5996,20200.0
2015-01-26 10:40:00,75.28,75.41,75.27,75.32,28500.0,55.5922,55.6882,55.5848,55.6217,28500.0
2015-01-26 10:45:00,75.33,75.41,75.26,75.26,40300.0,55.6291,55.6882,55.5774,55.5774,40300.0
2015-01-26 10:50:00,75.26,75.33,75.22,75.24,44700.0,55.5774,55.6291,55.5479,55.5627,44700.0
2015-01-26 10:55:00,75.24,75.41,75.2,75.39,32900.0,55.5627,55.6882,55.5331,55.6734,32900.0
2015-01-26 11:00:00,75.4,75.41,75.27,75.4,40300.0,55.6808,55.6882,55.5848,55.6808,40300.0
2015-01-26 11:05:00,75.39,75.42,75.31,75.32,25000.0,55.6734,55.6956,55.6144,55.6217,25000.0
2015-01-26 11:10:00,75.32,75.48,75.28,75.35,38200.0,55.6217,55.7399,55.5922,55.6439,38200.0
2015-01-26 11:15:00,75.35,75.35,75.22,75.28,21300.0,55.6439,55.6439,55.5479,55.5922,21300.0
2015-01-26 11:20:00,75.28,75.33,75.15,75.15,33900.0,55.5922,55.6291,55.4962,55.4962,33900.0
2015-01-26 11:25:00,75.16,75.24,75.11,75.24,21900.0,55.5036,55.5627,55.4667,55.5627,21900.0
2015-01-26 11:30:00,75.25,75.3,75.14,75.18,27700.0,55.5701,55.607,55.4888,55.5184,27700.0
2015-01-26 11:35:00,75.17,75.3,75.15,75.28,30500.0,55.511,55.607,55.4962,55.5922,30500.0
2015-01-26 11:40:00,75.29,75.35,75.29,75.33,22700.0,55.5996,55.6439,55.5996,55.6291,22700.0
2015-01-26 11:45:00,75.33,75.39,75.33,75.38,20600.0,55.6291,55.6734,55.6291,55.6661,20600.0
2015-01-26 11:50:00,75.38,75.42,75.31,75.34,39800.0,55.6661,55.6956,55.6144,55.6365,39800.0
2015-01-26 11:55:00,75.34,75.41,75.32,75.41,18400.0,55.6365,55.6882,55.6217,55.6882,18400.0
2015-01-26 12:00:00,75.4,75.41,75.25,75.33,32800.0,55.6808,55.6882,55.5701,55.6291,32800.0
2015-01-26 12:05:00,75.33,75.36,75.24,75.36,33700.0,55.6291,55.6513,55.5627,55.6513,33700.0
2015-01-26 12:10:00,75.34,75.36,75.26,75.31,20500.0,55.6365,55.6513,55.5774,55.6144,20500.0
2015-01-26 12:15:00,75.32,75.36,75.26,75.28,22600.0,55.6217,55.6513,55.5774,55.5922,22600.0
2015-01-26 12:20:00,75.28,75.35,75.28,75.3,13200.0,55.5922,55.6439,55.5922,55.607,13200.0
2015-01-26 12:25:00,75.31,75.36,75.3,75.32,22000.0,55.6144,55.6513,55.607,55.6217,22000.0
2015-01-26 12:30:00,75.33,75.36,75.29,75.3,19000.0,55.6291,55.6513,55.5996,55.607,19000.0
2015-01-26 12:35:00,75.29,75.31,75.26,75.3,16300.0,55.5996,55.6144,55.5774,55.607,16300.0
2015-01-26 12:40:00,75.3,75.32,75.25,75.29,12500.0,55.607,55.6217,55.5701,55.5996,12500.0
2015-01-26 12:45:00,75.27,75.28,75.22,75.25,16800.0,55.5848,55.5922,55.5479,55.5701,16800.0
2015-01-26 12:50:00,75.26,75.27,75.16,75.16,19100.0,55.5774,55.5848,55.5036,55.5036,19100.0
2015-01-26 12:55:00,75.16,75.22,75.14,75.2,18900.0,55.5036,55.5479,55.4888,55.5331,18900.0
2015-01-26 13:00:00,75.2,75.21,75.12,75.13,16600.0,55.5331,55.5405,55.474,55.4814,16600.0
2015-01-26 13:05:00,75.13,75.13,75.02,75.05,28200.0,55.4814,55.4814,55.4002,55.4224,28200.0
2015-01-26 13:10:00,75.03,75.08,75.03,75.04,22200.0,55.4076,55.4445,55.4076,55.415,22200.0
2015-01-26 13:15:00,75.05,75.22,75.04,75.22,15700.0,55.4224,55.5479,55.415,55.5479,15700.0
2015-01-26 13:20:00,75.22,75.25,75.18,75.22,17800.0,55.5479,55.5701,55.5184,55.5479,17800.0
2015-01-26 13:25:00,75.23,75.26,75.18,75.19,21400.0,55.5553,55.5774,55.5184,55.5257,21400.0
2015-01-26 13:30:00,75.2,75.23,75.2,75.2,17000.0,55.5331,55.5553,55.5331,55.5331,17000.0
2015-01-26 13:35:00,75.21,75.24,75.16,75.16,30700.0,55.5405,55.5627,55.5036,55.5036,30700.0
2015-01-26 13:40:00,75.17,75.31,75.16,75.31,20000.0,55.511,55.6144,55.5036,55.6144,20000.0
2015-01-26 13:45:00,75.31,75.35,75.25,75.33,40300.0,55.6144,55.6439,55.5701,55.6291,40300.0
2015-01-26 13:50:00,75.33,75.33,75.28,75.3,22900.0,55.6291,55.6291,55.5922,55.607,22900.0
2015-01-26 13:55:00,75.3,75.31,75.24,75.26,16600.0,55.607,55.6144,55.5627,55.5774,16600.0
2015-01-26 14:00:00,75.26,75.26,75.18,75.19,27600.0,55.5774,55.5774,55.5184,55.5257,27600.0
2015-01-26 14:05:00,75.18,75.19,75.11,75.15,20800.0,55.5184,55.5257,55.4667,55.4962,20800.0
2015-01-26 14:10:00,75.14,75.15,75.07,75.14,26300.0,55.4888,55.4962,55.4371,55.4888,26300.0
2015-01-26 14:15:00,75.14,75.24,75.13,75.21,13900.0,55.4888,55.5627,55.4814,55.5405,13900.0
2015-01-26 14:20:00,75.22,75.31,75.19,75.29,20100.0,55.5479,55.6144,55.5257,55.5996,20100.0
2015-01-26 14:25:00,75.29,75.31,75.23,75.28,18600.0,55.5996,55.6144,55.5553,55.5922,18600.0
2015-01-26 14:30:00,75.27,75.31,75.27,75.29,16800.0,55.5848,55.6144,55.5848,55.5996,16800.0
2015-01-26 14:35:00,75.29,75.29,75.16,75.22,25800.0,55.5996,55.5996,55.5036,55.5479,25800.0
2015-01-26 14:40:00,75.23,75.26,75.19,75.2,27300.0,55.5553,55.5774,55.5257,55.5331,27300.0
2015-01-26 14:45:00,75.2,75.2,75.13,75.15,22500.0,55.5331,55.5331,55.4814,55.4962,22500.0
2015-01-26 14:50:00,75.16,75.17,75.1,75.16,33600.0,55.5036,55.511,55.4593,55.5036,33600.0
2015-01-26 14:55:00,75.16,75.22,75.14,75.14,31200.0,55.5036,55.5479,55.4888,55.4888,31200.0
2015-01-26 15:00:00,75.14,75.19,75.1,75.15,30700.0,55.4888,55.5257,55.4593,55.4962,30700.0
2015-01-26 15:05:00,75.15,75.21,75.12,75.21,27200.0,55.4962,55.5405,55.474,55.5405,27200.0
2015-01-26 15:10:00,75.2,75.23,75.14,75.14,34500.0,55.5331,55.5553,55.4888,55.4888,34500.0
2015-01-26 15:15:00,75.14,75.14,75.09,75.14,47800.0,55.4888,55.4888,55.4519,55.4888,47800.0
2015-01-26 15:20:00,75.15,75.18,75.12,75.17,43600.0,55.4962,55.5184,55.474,55.511,43600.0
2015-01-26 15:25:00,75.17,75.21,75.14,75.16,39900.0,55.511,55.5405,55.4888,55.5036,39900.0
2015-01-26 15:30:00,75.15,75.2,75.14,75.19,31500.0,55.4962,55.5331,55.4888,55.5257,31500.0
2015-01-26 15:35:00,75.19,75.27,75.19,75.25,52400.0,55.5257,55.5848,55.5257,55.5701,52400.0
2015-01-26 15:40:00,75.25,75.28,75.17,75.18,59200.0,55.5701,55.5922,55.511,55.5184,59200.0
2015-01-26 15:45:00,75.18,75.19,75.13,75.15,141400.0,55.5184,55.5257,55.4814,55.4962,141400.0
2015-01-26 15:50:00,75.16,75.2,75.13,75.16,201700.0,55.5036,55.5331,55.4814,55.5036,201700.0
2015-01-26 15:55:00,75.16,75.27,75.15,75.24,273400.0,55.5036,55.5848,55.4962,55.5627,273400.0
2015-01-27 09:30:00,75.0,75.17,74.8,75.12,154700.0,55.3854,55.511,55.2377,55.474,154700.0
2015-01-27 09:35:00,75.09,75.34,74.92,75.21,48300.0,55.4519,55.6365,55.3264,55.5405,48300.0
2015-01-27 09:40:00,75.18,75.22,74.61,74.63,116500.0,55.5184,55.5479,55.0974,55.1122,116500.0
2015-01-27 09:45:00,74.68,74.88,74.63,74.76,104000.0,55.1491,55.2968,55.1122,55.2082,104000.0
2015-01-27 09:50:00,74.78,74.84,74.65,74.7,65700.0,55.223,55.2673,55.127,55.1639,65700.0
2015-01-27 09:55:00,74.69,74.76,74.65,74.72,43000.0,55.1565,55.2082,55.127,55.1787,43000.0
2015-01-27 10:00:00,74.68,74.85,74.63,74.82,71600.0,55.1491,55.2747,55.1122,55.2525,71600.0
2015-01-27 10:05:00,74.82,74.89,74.66,74.76,42900.0,55.2525,55.3042,55.1344,55.2082,42900.0
2015-01-27 10:10:00,74.78,74.9,74.71,74.87,27200.0,55.223,55.3116,55.1713,55.2894,27200.0
2015-01-27 10:15:00,74.87,74.92,74.76,74.88,21600.0,55.2894,55.3264,55.2082,55.2968,21600.0
2015-01-27 10:20:00,74.88,74.9,74.8,74.82,35900.0,55.2968,55.3116,55.2377,55.2525,35900.0
2015-01-27 10:25:00,74.81,74.96,74.78,74.9,45500.0,55.2451,55.3559,55.223,55.3116,45500.0
2015-01-27 10:30:00,74.89,74.91,74.65,74.7,35400.0,55.3042,55.319,55.127,55.1639,35400.0
2015-01-27 10:35:00,74.69,74.71,74.58,74.7,34100.0,55.1565,55.1713,55.0753,55.1639,34100.0
2015-01-27 10:40:00,74.69,74.69,74.42,74.43,46500.0,55.1565,55.1565,54.9571,54.9645,46500.0
2015-01-27 10:45:00,74.41,74.55,74.39,74.43,45200.0,54.9497,55.0531,54.935,54.9645,45200.0
2015-01-27 10:50:00,74.43,74.55,74.4,74.49,37400.0,54.9645,55.0531,54.9423,55.0088,37400.0
2015-01-27 10:55:00,74.49,74.67,74.49,74.62,26000.0,55.0088,55.1417,55.0088,55.1048,26000.0
2015-01-27 11:00:00,74.62,74.68,74.53,74.54,17600.0,55.1048,55.1491,55.0384,55.0457,17600.0
2015-01-27 11:05:00,74.56,74.6,74.53,74.6,21200.0,55.0605,55.09,55.0384,55.09,21200.0
2015-01-27 11:10:00,74.6,74.65,74.5,74.54,24600.0,55.09,55.127,55.0162,55.0457,24600.0
2015-01-27 11:15:00,74.53,74.73,74.53,74.73,21500.0,55.0384,55.186,55.0384,55.186,21500.0
2015-01-27 11:20:00,74.74,74.78,74.66,74.68,28700.0,55.1934,55.223,55.1344,55.1491,28700.0
2015-01-27 11:25:00,74.71,74.8,74.66,74.8,20900.0,55.1713,55.2377,55.1344,55.2377,20900.0
2015-01-27 11:30:00,74.79,74.85,74.77,74.82,26500.0,55.2304,55.2747,55.2156,55.2525,26500.0
2015-01-27 11:35:00,74.84,74.94,74.83,74.9,26500.0,55.2673,55.3411,55.2599,55.3116,26500.0
2015-01-27 11:40:00,74.88,74.92,74.83,74.85,25900.0,55.2968,55.3264,55.2599,55.2747,25900.0
2015-01-27 11:45:00,74.85,74.85,74.75,74.76,15900.0,55.2747,55.2747,55.2008,55.2082,15900.0
2015-01-27 11:50:00,74.76,74.8,74.66,74.66,8300.0,55.2082,55.2377,55.1344,55.1344,8300.0
2015-01-27 11:55:00,74.67,74.67,74.56,74.58,10400.0,55.1417,55.1417,55.0605,55.0753,10400.0
2015-01-27 12:00:00,74.58,74.6,74.53,74.56,25400.0,55.0753,55.09,55.0384,55.0605,25400.0
2015-01-27 12:05:00,74.57,74.59,74.51,74.57,32800.0,55.0679,55.0827,55.0236,55.0679,32800.0
2015-01-27 12:10:00,74.56,74.65,74.56,74.62,13700.0,55.0605,55.127,55.0605,55.1048,13700.0
2015-01-27 12:15:00,74.61,74.69,74.59,74.64,19300.0,55.0974,55.1565,55.0827,55.1196,19300.0
2015-01-27 12:20:00,74.64,74.68,74.64,74.65,10700.0,55.1196,55.1491,55.1196,55.127,10700.0
2015-01-27 12:25:00,74.66,74.81,74.65,74.81,22500.0,55.1344,55.2451,55.127,55.2451,22500.0
2015-01-27 12:30:00,74.81,74.82,74.76,74.8,13200.0,55.2451,55.2525,55.2082,55.2377,13200.0
2015-01-27 12:35:00,74.8,74.81,74.72,74.81,15900.0,55.2377,55.2451,55.1787,55.2451,15900.0
2015-01-27 12:40:00,74.8,74.83,74.76,74.76,14400.0,55.2377,55.2599,55.2082,55.2082,14400.0
2015-01-27 12:45:00,74.75,74.75,74.69,74.69,9200.0,55.2008,55.2008,55.1565,55.1565,9200.0
2015-01-27 12:50:00,74.7,74.76,74.69,74.71,13300.0,55.1639,55.2082,55.1565,55.1713,13300.0
2015-01-27 12:55:00,74.7,74.8,74.7,74.8,15300.0,55.1639,55.2377,55.1639,55.2377,15300.0
2015-01-27 13:00:00,74.79,74.83,74.71,74.75,18300.0,55.2304,55.2599,55.1713,55.2008,18300.0
2015-01-27 13:05:00,74.75,74.81,74.72,74.8,7000.0,55.2008,55.2451,55.1787,55.2377,7000.0
2015-01-27 13:10:00,74.8,74.8,74.73,74.79,12600.0,55.2377,55.2377,55.186,55.2304,12600.0
2015-01-27 13:15:00,74.79,74.88,74.79,74.84,14300.0,55.2304,55.2968,55.2304,55.2673,14300.0
2015-01-27 13:20:00,74.84,74.9,74.82,74.84,23600.0,55.2673,55.3116,55.2525,55.2673,23600.0
2015-01-27 13:25:00,74.85,74.86,74.81,74.82,16300.0,55.2747,55.282,55.2451,55.2525,16300.0
2015-01-27 13:30:00,74.82,74.86,74.79,74.79,15900.0,55.2525,55.282,55.2304,55.2304,15900.0
2015-01-27 13:35:00,74.79,74.84,74.78,74.79,22100.0,55.2304,55.2673,55.223,55.2304,22100.0
2015-01-27 13:40:00,74.8,74.82,74.7,74.72,17300.0,55.2377,55.2525,55.1639,55.1787,17300.0
2015-01-27 13:45:00,74.72,74.79,74.71,74.78,13900.0,55.1787,55.2304,55.1713,55.223,13900.0
2015-01-27 13:50:00,74.78,74.78,74.68,74.68,19500.0,55.223,55.223,55.1491,55.1491,19500.0
2015-01-27 13:55:00,74.69,74.76,74.66,74.76,17500.0,55.1565,55.2082,55.1344,55.2082,17500.0
2015-01-27 14:00:00,74.76,74.83,74.75,74.78,18000.0,55.2082,55.2599,55.2008,55.223,18000.0
2015-01-27 14:05:00,74.77,74.87,74.76,74.82,13600.0,55.2156,55.2894,55.2082,55.2525,13600.0
2015-01-27 14:10:00,74.82,74.88,74.81,74.88,23400.0,55.2525,55.2968,55.2451,55.2968,23400.0
2015-01-27 14:15:00,74.89,75.0,74.88,74.97,27000.0,55.3042,55.3854,55.2968,55.3633,27000.0
2015-01-27 14:20:00,74.98,75.02,74.96,74.97,27300.0,55.3707,55.4002,55.3559,55.3633,27300.0
2015-01-27 14:25:00,74.97,75.02,74.95,75.02,22500.0,55.3633,55.4002,55.3485,55.4002,22500.0
2015-01-27 14:30:00,75.03,75.05,75.0,75.0,11100.0,55.4076,55.4224,55.3854,55.3854,11100.0
2015-01-27 14:35:00,75.0,75.01,74.96,75.01,34300.0,55.3854,55.3928,55.3559,55.3928,34300.0
2015-01-27 14:40:00,75.01,75.01,74.91,74.96,15300.0,55.3928,55.3928,55.319,55.3559,15300.0
2015-01-27 14:45:00,74.96,74.97,74.92,74.96,17600.0,55.3559,55.3633,55.3264,55.3559,17600.0
2015-01-27 14:50:00,74.96,74.98,74.86,74.87,27100.0,55.3559,55.3707,55.282,55.2894,27100.0
2015-01-27 14:55:00,74.86,74.9,74.75,74.78,18600.0,55.282,55.3116,55.2008,55.223,18600.0
2015-01-27 15:00:00,74.77,74.85,74.77,74.81,20600.0,55.2156,55.2747,55.2156,55.2451,20600.0
2015-01-27 15:05:00,74.81,74.84,74.77,74.8,29200.0,55.2451,55.2673,55.2156,55.2377,29200.0
2015-01-27 15:10:00,74.8,74.83,74.76,74.78,28300.0,55.2377,55.2599,55.2082,55.223,28300.0
2015-01-27 15:15:00,74.77,74.83,74.75,74.77,35600.0,55.2156,55.2599,55.2008,55.2156,35600.0
2015-01-27 15:20:00,74.77,74.78,74.69,74.78,42300.0,55.2156,55.223,55.1565,55.223,42300.0
2015-01-27 15:25:00,74.77,74.77,74.63,74.64,41500.0,55.2156,55.2156,55.1122,55.1196,41500.0
2015-01-27 15:30:00,74.62,74.8,74.59,74.8,90800.0,55.1048,55.2377,55.0827,55.2377,90800.0
2015-01-27 15:35:00,74.8,74.8,74.7,74.76,90400.0,55.2377,55.2377,55.1639,55.2082,90400.0
2015-01-27 15:40:00,74.75,74.86,74.74,74.84,59100.0,55.2008,55.282,55.1934,55.2673,59100.0
2015-01-27 15:45:00,74.83,74.85,74.77,74.81,82800.0,55.2599,55.2747,55.2156,55.2451,82800.0
2015-01-27 15:50:00,74.8,74.82,74.69,74.76,125200.0,55.2377,55.2525,55.1565,55.2082,125200.0
2015-01-27 15:55:00,74.75,74.8,74.72,74.75,115800.0,55.2008,55.2377,55.1787,55.2008,115800.0
2015-01-28 09:30:00,75.34,76.04,75.02,75.13,84400.0,55.6365,56.1534,55.4002,55.4814,84400.0
2015-01-28 09:35:00,75.23,75.32,74.97,75.06,80200.0,55.5553,55.6217,55.3633,55.4297,80200.0
2015-01-28 09:40:00,75.06,75.48,75.04,75.44,61400.0,55.4297,55.7399,55.415,55.7104,61400.0
2015-01-28 09:45:00,75.43,75.54,75.38,75.48,64000.0,55.703,55.7842,55.6661,55.7399,64000.0
2015-01-28 09:50:00,75.5,75.72,75.48,75.5,34000.0,55.7547,55.9171,55.7399,55.7547,34000.0
2015-01-28 09:55:00,75.5,75.64,75.45,75.49,34600.0,55.7547,55.8581,55.7177,55.7473,34600.0
2015-01-28 10:00:00,75.5,75.54,75.44,75.45,36400.0,55.7547,55.7842,55.7104,55.7177,36400.0
2015-01-28 10:05:00,75.45,75.56,75.45,75.48,34700.0,55.7177,55.799,55.7177,55.7399,34700.0
2015-01-28 10:10:00,75.49,75.54,75.46,75.48,32600.0,55.7473,55.7842,55.7251,55.7399,32600.0
2015-01-28 10:15:00,75.48,75.51,75.37,75.41,61500.0,55.7399,55.7621,55.6587,55.6882,61500.0
2015-01-28 10:20:00,75.42,75.62,75.42,75.61,22800.0,55.6956,55.8433,55.6956,55.8359,22800.0
2015-01-28 10:25:00,75.61,75.63,75.42,75.43,25100.0,55.8359,55.8507,55.6956,55.703,25100.0
2015-01-28 10:30:00,75.42,75.48,75.33,75.33,23300.0,55.6956,55.7399,55.6291,55.6291,23300.0
2015-01-28 10:35:00,75.34,75.38,75.29,75.31,22600.0,55.6365,55.6661,55.5996,55.6144,22600.0
2015-01-28 10:40:00,75.31,75.34,75.2,75.23,40600.0,55.6144,55.6365,55.5331,55.5553,40600.0
2015-01-28 10:45:00,75.21,75.25,75.17,75.2,31200.0,55.5405,55.5701,55.511,55.5331,31200.0
2015-01-28 10:50:00,75.2,75.37,75.19,75.28,50900.0,55.5331,55.6587,55.5257,55.5922,50900.0
2015-01-28 10:55:00,75.27,75.29,75.14,75.18,27400.0,55.5848,55.5996,55.4888,55.5184,27400.0
2015-01-28 11:00:00,75.18,75.23,75.17,75.18,36800.0,55.5184,55.5553,55.511,55.5184,36800.0
2015-01-28 11:05:00,75.19,75.25,75.18,75.23,15900.0,55.5257,55.5701,55.5184,55.5553,15900.0
2015-01-28 11:10:00,75.24,75.25,75.09,75.09,14100.0,55.5627,55.5701,55.4519,55.4519,14100.0
2015-01-28 11:15:00,75.08,75.1,74.95,74.98,62300.0,55.4445,55.4593,55.3485,55.3707,62300.0
2015-01-28 11:20:00,74.98,75.03,74.9,74.91,30500.0,55.3707,55.4076,55.3116,55.319,30500.0
2015-01-28 11:25:00,74.91,75.14,74.9,75.13,34200.0,55.319,55.4888,55.3116,55.4814,34200.0
2015-01-28 11:30:00,75.13,75.16,74.98,74.99,29000.0,55.4814,55.5036,55.3707,55.378,29000.0
2015-01-28 11:35:00,75.0,75.06,74.97,75.06,33500.0,55.3854,55.4297,55.3633,55.4297,33500.0
2015-01-28 11:40:00,75.08,75.08,75.01,75.06,33100.0,55.4445,55.4445,55.3928,55.4297,33100.0
2015-01-28 11:45:00,75.07,75.18,75.06,75.16,14900.0,55.4371,55.5184,55.4297,55.5036,14900.0
2015-01-28 11:50:00,75.14,75.14,75.05,75.09,11000.0,55.4888,55.4888,55.4224,55.4519,11000.0
2015-01-28 11:55:00,75.1,75.11,75.0,75.07,18900.0,55.4593,55.4667,55.3854,55.4371,18900.0
2015-01-28 12:00:00,75.07,75.15,75.06,75.11,20600.0,55.4371,55.4962,55.4297,55.4667,20600.0
2015-01-28 12:05:00,75.11,75.11,75.03,75.05,20400.0,55.4667,55.4667,55.4076,55.4224,20400.0
2015-01-28 12:10:00,75.06,75.07,75.01,75.03,19900.0,55.4297,55.4371,55.3928,55.4076,19900.0
2015-01-28 12:15:00,75.03,75.1,75.0,75.09,13500.0,55.4076,55.4593,55.3854,55.4519,13500.0
2015-01-28 12:20:00,75.09,75.18,75.07,75.17,11600.0,55.4519,55.5184,55.4371,55.511,11600.0
2015-01-28 12:25:00,75.18,75.24,75.12,75.13,22500.0,55.5184,55.5627,55.474,55.4814,22500.0
2015-01-28 12:30:00,75.12,75.16,75.09,75.13,17700.0,55.474,55.5036,55.4519,55.4814,17700.0
2015-01-28 12:35:00,75.13,75.14,75.02,75.05,25600.0,55.4814,55.4888,55.4002,55.4224,25600.0
2015-01-28 12:40:00,75.05,75.09,75.01,75.05,27700.0,55.4224,55.4519,55.3928,55.4224,27700.0
2015-01-28 12:45:00,75.05,75.16,75.05,75.14,13200.0,55.4224,55.5036,55.4224,55.4888,13200.0
2015-01-28 12:50:00,75.15,75.17,75.06,75.07,16800.0,55.4962,55.511,55.4297,55.4371,16800.0
2015-01-28 12:55:00,75.08,75.17,75.08,75.09,18800.0,55.4445,55.511,55.4445,55.4519,18800.0
2015-01-28 13:00:00,75.09,75.09,74.97,74.98,31500.0,55.4519,55.4519,55.3633,55.3707,31500.0
2015-01-28 13:05:00,74.98,75.07,74.97,75.02,58000.0,55.3707,55.4371,55.3633,55.4002,58000.0
2015-01-28 13:10:00,75.02,75.07,75.0,75.07,42300.0,55.4002,55.4371,55.3854,55.4371,42300.0
2015-01-28 13:15:00,75.08,75.14,75.03,75.1,37300.0,55.4445,55.4888,55.4076,55.4593,37300.0
2015-01-28 13:20:00,75.12,75.15,75.09,75.13,15300.0,55.474,55.4962,55.4519,55.4814,15300.0
2015-01-28 13:25:00,75.12,75.19,75.12,75.14,49300.0,55.474,55.5257,55.474,55.4888,49300.0
2015-01-28 13:30:00,75.12,75.13,75.06,75.07,29200.0,55.474,55.4814,55.4297,55.4371,29200.0
2015-01-28 13:35:00,75.07,75.08,75.02,75.03,25900.0,55.4371,55.4445,55.4002,55.4076,25900.0
2015-01-28 13:40:00,75.03,75.05,75.01,75.05,27600.0,55.4076,55.4224,55.3928,55.4224,27600.0
2015-01-28 13:45:00,75.06,75.22,75.06,75.19,30100.0,55.4297,55.5479,55.4297,55.5257,30100.0
2015-01-28 13:50:00,75.2,75.36,75.19,75.27,62600.0,55.5331,55.6513,55.5257,55.5848,62600.0
2015-01-28 13:55:00,75.27,75.27,75.02,75.02,24700.0,55.5848,55.5848,55.4002,55.4002,24700.0
2015-01-28 14:00:00,75.04,75.35,75.03,75.17,56600.0,55.415,55.6439,55.4076,55.511,56600.0
2015-01-28 14:05:00,75.17,75.22,74.98,75.03,41400.0,55.511,55.5479,55.3707,55.4076,41400.0
2015-01-28 14:10:00,75.01,75.21,74.9,75.15,55100.0,55.3928,55.5405,55.3116,55.4962,55100.0
2015-01-28 14:15:00,75.15,75.26,75.07,75.16,39700.0,55.4962,55.5774,55.4371,55.5036,39700.0
2015-01-28 14:20:00,75.15,75.21,75.09,75.16,30900.0,55.4962,55.5405,55.4519,55.5036,30900.0
2015-01-28 14:25:00,75.14,75.18,74.95,74.99,39400.0,55.4888,55.5184,55.3485,55.378,39400.0
2015-01-28 14:30:00,74.96,74.97,74.71,74.78,60600.0,55.3559,55.3633,55.1713,55.223,60600.0
2015-01-28 14:35:00,74.78,74.89,74.69,74.85,46400.0,55.223,55.3042,55.1565,55.2747,46400.0
2015-01-28 14:40:00,74.83,74.86,74.76,74.81,51400.0,55.2599,55.282,55.2082,55.2451,51400.0
2015-01-28 14:45:00,74.81,74.96,74.79,74.85,40200.0,55.2451,55.3559,55.2304,55.2747,40200.0
2015-01-28 14:50:00,74.84,75.09,74.84,75.02,31400.0,55.2673,55.4519,55.2673,55.4002,31400.0
2015-01-28 14:55:00,75.04,75.07,74.89,74.91,26400.0,55.415,55.4371,55.3042,55.319,26400.0
2015-01-28 15:00:00,74.94,75.07,74.91,74.92,33200.0,55.3411,55.4371,55.319,55.3264,33200.0
2015-01-28 15:05:00,74.92,74.97,74.84,74.91,32700.0,55.3264,55.3633,55.2673,55.319,32700.0
2015-01-28 15:10:00,74.92,74.93,74.84,74.86,93100.0,55.3264,55.3337,55.2673,55.282,93100.0
2015-01-28 15:15:00,74.87,74.89,74.81,74.82,79200.0,55.2894,55.3042,55.2451,55.2525,79200.0
2015-01-28 15:20:00,74.82,74.87,74.79,74.8,50900.0,55.2525,55.2894,55.2304,55.2377,50900.0
2015-01-28 15:25:00,74.8,74.8,74.62,74.7,58000.0,55.2377,55.2377,55.1048,55.1639,58000.0
2015-01-28 15:30:00,74.71,74.71,74.45,74.45,70200.0,55.1713,55.1713,54.9793,54.9793,70200.0
2015-01-28 15:35:00,74.45,74.51,74.4,74.41,87000.0,54.9793,55.0236,54.9423,54.9497,87000.0
2015-01-28 15:40:00,74.4,74.43,74.2,74.24,115400.0,54.9423,54.9645,54.7947,54.8242,115400.0
2015-01-28 15:45:00,74.24,74.25,74.13,74.2,174500.0,54.8242,54.8316,54.743,54.7947,174500.0
2015-01-28 15:50:00,74.21,74.38,74.2,74.34,135900.0,54.802,54.9276,54.7947,54.898,135900.0
2015-01-28 15:55:00,74.34,74.37,74.25,74.27,171100.0,54.898,54.9202,54.8316,54.8463,171100.0
2015-01-29 09:30:00,74.26,74.39,73.86,74.03,72700.0,54.839,54.935,54.5436,54.6691,72700.0
2015-01-29 09:35:00,74.01,74.46,74.01,74.23,43100.0,54.6543,54.9867,54.6543,54.8168,43100.0
2015-01-29 09:40:00,74.23,74.26,73.83,73.89,35700.0,54.8168,54.839,54.5214,54.5657,35700.0
2015-01-29 09:45:00,73.91,74.05,73.87,74.03,16600.0,54.5805,54.6839,54.551,54.6691,16600.0
2015-01-29 09:50:00,74.06,74.2,74.02,74.2,76700.0,54.6913,54.7947,54.6617,54.7947,76700.0
2015-01-29 09:55:00,74.23,74.28,74.03,74.07,28400.0,54.8168,54.8537,54.6691,54.6987,28400.0
2015-01-29 10:00:00,74.06,74.21,74.0,74.17,31500.0,54.6913,54.802,54.647,54.7725,31500.0
2015-01-29 10:05:00,74.18,74.33,74.13,74.23,58600.0,54.7799,54.8907,54.743,54.8168,58600.0
2015-01-29 10:10:00,74.23,74.33,74.21,74.25,22200.0,54.8168,54.8907,54.802,54.8316,22200.0
2015-01-29 10:15:00,74.26,74.36,74.16,74.33,14700.0,54.839,54.9128,54.7651,54.8907,14700.0
2015-01-29 10:20:00,74.34,74.35,74.15,74.18,24200.0,54.898,54.9054,54.7577,54.7799,24200.0
2015-01-29 10:25:00,74.2,74.46,74.2,74.44,31200.0,54.7947,54.9867,54.7947,54.9719,31200.0
2015-01-29 10:30:00,74.44,74.45,74.23,74.24,29000.0,54.9719,54.9793,54.8168,54.8242,29000.0
2015-01-29 10:35:00,74.23,74.23,74.02,74.11,28200.0,54.8168,54.8168,54.6617,54.7282,28200.0
2015-01-29 10:40:00,74.12,74.13,73.95,74.05,62900.0,54.7356,54.743,54.61,54.6839,62900.0
2015-01-29 10:45:00,74.06,74.15,74.01,74.15,26400.0,54.6913,54.7577,54.6543,54.7577,26400.0
2015-01-29 10:50:00,74.16,74.18,74.03,74.09,24300.0,54.7651,54.7799,54.6691,54.7134,24300.0
2015-01-29 10:55:00,74.09,74.19,74.03,74.1,37600.0,54.7134,54.7873,54.6691,54.7208,37600.0
2015-01-29 11:00:00,74.1,74.13,74.01,74.08,31200.0,54.7208,54.743,54.6543,54.706,31200.0
2015-01-29 11:05:00,74.09,74.19,74.06,74.19,56000.0,54.7134,54.7873,54.6913,54.7873,56000.0
2015-01-29 11:10:00,74.19,74.25,74.12,74.22,42400.0,54.7873,54.8316,54.7356,54.8094,42400.0
2015-01-29 11:15:00,74.23,74.35,74.19,74.19,25800.0,54.8168,54.9054,54.7873,54.7873,25800.0
2015-01-29 11:20:00,74.2,74.42,74.2,74.34,17900.0,54.7947,54.9571,54.7947,54.898,17900.0
2015-01-29 11:25:00,74.35,74.35,74.2,74.21,24600.0,54.9054,54.9054,54.7947,54.802,24600.0
2015-01-29 11:30:00,74.22,74.45,74.22,74.41,34900.0,54.8094,54.9793,54.8094,54.9497,34900.0
2015-01-29 11:35:00,74.4,74.53,74.39,74.51,29200.0,54.9423,55.0384,54.935,55.0236,29200.0
2015-01-29 11:40:00,74.52,74.53,74.4,74.41,22000.0,55.031,55.0384,54.9423,54.9497,22000.0
2015-01-29 11:45:00,74.41,74.47,74.39,74.45,21600.0,54.9497,54.994,54.935,54.9793,21600.0
2015-01-29 11:50:00,74.46,74.6,74.46,74.54,15000.0,54.9867,55.09,54.9867,55.0457,15000.0
2015-01-29 11:55:00,74.53,74.57,74.4,74.41,20000.0,55.0384,55.0679,54.9423,54.9497,20000.0
2015-01-29 12:00:00,74.42,74.58,74.41,74.55,36400.0,54.9571,55.0753,54.9497,55.0531,36400.0
2015-01-29 12:05:00,74.56,74.59,74.53,74.57,16400.0,55.0605,55.0827,55.0384,55.0679,16400.0
2015-01-29 12:10:00,74.57,74.58,74.48,74.55,26300.0,55.0679,55.0753,55.0014,55.0531,26300.0
2015-01-29 12:15:00,74.54,74.57,74.47,74.48,12100.0,55.0457,55.0679,54.994,55.0014,12100.0
2015-01-29 12:20:00,74.47,74.58,74.47,74.58,25600.0,54.994,55.0753,54.994,55.0753,25600.0
2015-01-29 12:25:00,74.58,74.58,74.46,74.5,48500.0,55.0753,55.0753,54.9867,55.0162,48500.0
2015-01-29 12:30:00,74.48,74.52,74.45,74.47,18900.0,55.0014,55.031,54.9793,54.994,18900.0
2015-01-29 12:35:00,74.46,74.51,74.35,74.39,22600.0,54.9867,55.0236,54.9054,54.935,22600.0
2015-01-29 12:40:00,74.4,74.45,74.39,74.4,14100.0,54.9423,54.9793,54.935,54.9423,14100.0
2015-01-29 12:45:00,74.39,74.45,74.36,74.39,16600.0,54.935,54.9793,54.9128,54.935,16600.0
2015-01-29 12:50:00,74.39,74.47,74.38,74.47,22700.0,54.935,54.994,54.9276,54.994,22700.0
2015-01-29 12:55:00,74.47,74.5,74.4,74.44,11100.0,54.994,55.0162,54.9423,54.9719,11100.0
2015-01-29 13:00:00,74.45,74.49,74.42,74.46,11700.0,54.9793,55.0088,54.9571,54.9867,11700.0
2015-01-29 13:05:00,74.45,74.52,74.39,74.47,28900.0,54.9793,55.031,54.935,54.994,28900.0
2015-01-29 13:10:00,74.47,74.58,74.46,74.51,28600.0,54.994,55.0753,54.9867,55.0236,28600.0
2015-01-29 13:15:00,74.51,74.62,74.51,74.56,23600.0,55.0236,55.1048,55.0236,55.0605,23600.0
2015-01-29 13:20:00,74.56,74.68,74.55,74.65,32800.0,55.0605,55.1491,55.0531,55.127,32800.0
2015-01-29 13:25:00,74.66,74.7,74.62,74.63,37400.0,55.1344,55.1639,55.1048,55.1122,37400.0
2015-01-29 13:30:00,74.63,74.66,74.51,74.64,55200.0,55.1122,55.1344,55.0236,55.1196,55200.0
2015-01-29 13:35:00,74.63,74.83,74.63,74.83,31700.0,55.1122,55.2599,55.1122,55.2599,31700.0
2015-01-29 13:40:00,74.84,74.89,74.78,74.86,36000.0,55.2673,55.3042,55.223,55.282,36000.0
2015-01-29 13:45:00,74.85,74.94,74.83,74.94,20500.0,55.2747,55.3411,55.2599,55.3411,20500.0
2015-01-29 13:50:00,74.96,75.04,74.94,75.01,47400.0,55.3559,55.415,55.3411,55.3928,47400.0
2015-01-29 13:55:00,75.03,75.12,75.01,75.06,62700.0,55.4076,55.474,55.3928,55.4297,62700.0
2015-01-29 14:00:00,75.07,75.09,75.06,75.09,42800.0,55.4371,55.4519,55.4297,55.4519,42800.0
2015-01-29 14:05:00,75.09,75.12,75.07,75.1,67500.0,55.4519,55.474,55.4371,55.4593,67500.0
2015-01-29 14:10:00,75.1,75.21,75.09,75.21,71700.0,55.4593,55.5405,55.4519,55.5405,71700.0
2015-01-29 14:15:00,75.21,75.22,75.09,75.11,123100.0,55.5405,55.5479,55.4519,55.4667,123100.0
2015-01-29 14:20:00,75.11,75.22,75.1,75.21,95300.0,55.4667,55.5479,55.4593,55.5405,95300.0
2015-01-29 14:25:00,75.22,75.31,75.19,75.29,65300.0,55.5479,55.6144,55.5257,55.5996,65300.0
2015-01-29 14:30:00,75.3,75.35,75.16,75.27,151000.0,55.607,55.6439,55.5036,55.5848,151000.0
2015-01-29 14:35:00,75.27,75.28,75.22,75.24,51400.0,55.5848,55.5922,55.5479,55.5627,51400.0
2015-01-29 14:40:00,75.25,75.27,75.23,75.27,50800.0,55.5701,55.5848,55.5553,55.5848,50800.0
2015-01-29 14:45:00,75.27,75.27,75.16,75.17,84700.0,55.5848,55.5848,55.5036,55.511,84700.0
2015-01-29 14:50:00,75.17,75.18,75.13,75.14,33000.0,55.511,55.5184,55.4814,55.4888,33000.0
2015-01-29 14:55:00,75.14,75.25,75.11,75.25,30600.0,55.4888,55.5701,55.4667,55.5701,30600.0
2015-01-29 15:00:00,75.25,75.29,75.21,75.23,52000.0,55.5701,55.5996,55.5405,55.5553,52000.0
2015-01-29 15:05:00,75.23,75.35,75.22,75.34,54300.0,55.5553,55.6439,55.5479,55.6365,54300.0
2015-01-29 15:10:00,75.33,75.33,75.24,75.25,41400.0,55.6291,55.6291,55.5627,55.5701,41400.0
2015-01-29 15:15:00,75.26,75.41,75.24,75.41,69000.0,55.5774,55.6882,55.5627,55.6882,69000.0
2015-01-29 15:20:00,75.42,75.46,75.32,75.4,92800.0,55.6956,55.7251,55.6217,55.6808,92800.0
2015-01-29 15:25:00,75.39,75.42,75.23,75.25,100200.0,55.6734,55.6956,55.5553,55.5701,100200.0
2015-01-29 15:30:00,75.24,75.33,75.24,75.31,82600.0,55.5627,55.6291,55.5627,55.6144,82600.0
2015-01-29 15:35:00,75.31,75.41,75.28,75.38,50500.0,55.6144,55.6882,55.5922,55.6661,50500.0
2015-01-29 15:40:00,75.39,75.42,75.32,75.34,60900.0,55.6734,55.6956,55.6217,55.6365,60900.0
2015-01-29 15:45:00,75.34,75.38,75.28,75.32,99600.0,55.6365,55.6661,55.5922,55.6217,99600.0
2015-01-29 15:50:00,75.32,75.4,75.3,75.4,102600.0,55.6217,55.6808,55.607,55.6808,102600.0
2015-01-29 15:55:00,75.4,75.49,75.39,75.48,192000.0,55.6808,55.7473,55.6734,55.7399,192000.0
2015-01-30 09:30:00,74.77,75.13,74.77,74.92,78800.0,55.2156,55.4814,55.2156,55.3264,78800.0
2015-01-30 09:35:00,74.94,75.1,74.77,75.01,48200.0,55.3411,55.4593,55.2156,55.3928,48200.0
2015-01-30 09:40:00,74.99,75.13,74.83,74.99,75300.0,55.378,55.4814,55.2599,55.378,75300.0
2015-01-30 09:45:00,74.99,75.12,74.96,75.04,64500.0,55.378,55.474,55.3559,55.415,64500.0
2015-01-30 09:50:00,75.05,75.07,74.9,74.91,37400.0,55.4224,55.4371,55.3116,55.319,37400.0
2015-01-30 09:55:00,74.89,74.95,74.59,74.59,59700.0,55.3042,55.3485,55.0827,55.0827,59700.0
2015-01-30 10:00:00,74.59,74.7,74.51,74.58,47700.0,55.0827,55.1639,55.0236,55.0753,47700.0
2015-01-30 10:05:00,74.59,74.68,74.48,74.59,53900.0,55.0827,55.1491,55.0014,55.0827,53900.0
2015-01-30 10:10:00,74.59,74.6,74.47,74.57,63900.0,55.0827,55.09,54.994,55.0679,63900.0
2015-01-30 10:15:00,74.57,74.62,74.55,74.6,46800.0,55.0679,55.1048,55.0531,55.09,46800.0
2015-01-30 10:20:00,74.6,74.61,74.34,74.34,50600.0,55.09,55.0974,54.898,54.898,50600.0
2015-01-30 10:25:00,74.33,74.37,74.23,74.23,41000.0,54.8907,54.9202,54.8168,54.8168,41000.0
2015-01-30 10:30:00,74.21,74.23,74.09,74.21,76000.0,54.802,54.8168,54.7134,54.802,76000.0
2015-01-30 10:35:00,74.23,74.23,74.14,74.17,53400.0,54.8168,54.8168,54.7503,54.7725,53400.0
2015-01-30 10:40:00,74.17,74.29,74.15,74.26,91300.0,54.7725,54.8611,54.7577,54.839,91300.0
2015-01-30 10:45:00,74.25,74.33,74.24,74.33,45200.0,54.8316,54.8907,54.8242,54.8907,45200.0
2015-01-30 10:50:00,74.33,74.33,74.24,74.32,63900.0,54.8907,54.8907,54.8242,54.8833,63900.0
2015-01-30 10:55:00,74.31,74.34,74.22,74.34,40300.0,54.8759,54.898,54.8094,54.898,40300.0
2015-01-30 11:00:00,74.36,74.43,74.3,74.39,46000.0,54.9128,54.9645,54.8685,54.935,46000.0
2015-01-30 11:05:00,74.38,74.39,74.27,74.32,25300.0,54.9276,54.935,54.8463,54.8833,25300.0
2015-01-30 11:10:00,74.31,74.41,74.28,74.35,39200.0,54.8759,54.9497,54.8537,54.9054,39200.0
2015-01-30 11:15:00,74.35,74.37,74.28,74.31,51500.0,54.9054,54.9202,54.8537,54.8759,51500.0
2015-01-30 11:20:00,74.31,74.33,74.21,74.22,26900.0,54.8759,54.8907,54.802,54.8094,26900.0
2015-01-30 11:25:00,74.21,74.33,74.2,74.32,81700.0,54.802,54.8907,54.7947,54.8833,81700.0
2015-01-30 11:30:00,74.32,74.36,74.23,74.24,97100.0,54.8833,54.9128,54.8168,54.8242,97100.0
2015-01-30 11:35:00,74.24,74.28,74.19,74.23,98000.0,54.8242,54.8537,54.7873,54.8168,98000.0
2015-01-30 11:40:00,74.22,74.29,74.11,74.18,66900.0,54.8094,54.8611,54.7282,54.7799,66900.0
2015-01-30 11:45:00,74.18,74.22,74.12,74.12,22400.0,54.7799,54.8094,54.7356,54.7356,22400.0
2015-01-30 11:50:00,74.12,74.16,74.04,74.09,28200.0,54.7356,54.7651,54.6765,54.7134,28200.0
2015-01-30 11:55:00,74.1,74.32,74.1,74.3,21000.0,54.7208,54.8833,54.7208,54.8685,21000.0
2015-01-30 12:00:00,74.3,74.44,74.29,74.3,25200.0,54.8685,54.9719,54.8611,54.8685,25200.0
2015-01-30 12:05:00,74.33,74.35,74.24,74.28,17800.0,54.8907,54.9054,54.8242,54.8537,17800.0
2015-01-30 12:10:00,74.28,74.38,74.23,74.34,35700.0,54.8537,54.9276,54.8168,54.898,35700.0
2015-01-30 12:15:00,74.34,74.46,74.34,74.44,22800.0,54.898,54.9867,54.898,54.9719,22800.0
2015-01-30 12:20:00,74.43,74.5,74.42,74.48,25700.0,54.9645,55.0162,54.9571,55.0014,25700.0
2015-01-30 12:25:00,74.48,74.6,74.48,74.52,64000.0,55.0014,55.09,55.0014,55.031,64000.0
2015-01-30 12:30:00,74.51,74.51,74.39,74.44,41100.0,55.0236,55.0236,54.935,54.9719,41100.0
2015-01-30 12:35:00,74.45,74.47,74.39,74.4,91500.0,54.9793,54.994,54.935,54.9423,91500.0
2015-01-30 12:40:00,74.39,74.4,74.34,74.39,77800.0,54.935,54.9423,54.898,54.935,77800.0
2015-01-30 12:45:00,74.4,74.4,74.35,74.37,100100.0,54.9423,54.9423,54.9054,54.9202,100100.0
2015-01-30 12:50:00,74.37,74.38,74.34,74.37,79000.0,54.9202,54.9276,54.898,54.9202,79000.0
2015-01-30 12:55:00,74.38,74.44,74.36,74.41,119400.0,54.9276,54.9719,54.9128,54.9497,119400.0
2015-01-30 13:00:00,74.41,74.45,74.4,74.41,47200.0,54.9497,54.9793,54.9423,54.9497,47200.0
2015-01-30 13:05:00,74.41,74.42,74.38,74.39,19300.0,54.9497,54.9571,54.9276,54.935,19300.0
2015-01-30 13:10:00,74.4,74.45,74.38,74.41,88400.0,54.9423,54.9793,54.9276,54.9497,88400.0
2015-01-30 13:15:00,74.42,74.42,74.34,74.34,23100.0,54.9571,54.9571,54.898,54.898,23100.0
2015-01-30 13:20:00,74.33,74.38,74.28,74.3,25600.0,54.8907,54.9276,54.8537,54.8685,25600.0
2015-01-30 13:25:00,74.28,74.38,74.26,74.37,23800.0,54.8537,54.9276,54.839,54.9202,23800.0
2015-01-30 13:30:00,74.37,74.42,74.34,74.4,47300.0,54.9202,54.9571,54.898,54.9423,47300.0
2015-01-30 13:35:00,74.4,74.43,74.33,74.35,44200.0,54.9423,54.9645,54.8907,54.9054,44200.0
2015-01-30 13:40:00,74.35,74.38,74.27,74.37,36300.0,54.9054,54.9276,54.8463,54.9202,36300.0
2015-01-30 13:45:00,74.38,74.43,74.34,74.43,42400.0,54.9276,54.9645,54.898,54.9645,42400.0
2015-01-30 13:50:00,74.42,74.44,74.35,74.38,24500.0,54.9571,54.9719,54.9054,54.9276,24500.0
2015-01-30 13:55:00,74.37,74.44,74.33,74.38,32200.0,54.9202,54.9719,54.8907,54.9276,32200.0
2015-01-30 14:00:00,74.39,74.4,74.33,74.35,30600.0,54.935,54.9423,54.8907,54.9054,30600.0
2015-01-30 14:05:00,74.35,74.39,74.29,74.38,48100.0,54.9054,54.935,54.8611,54.9276,48100.0
2015-01-30 14:10:00,74.36,74.37,74.21,74.26,35100.0,54.9128,54.9202,54.802,54.839,35100.0
2015-01-30 14:15:00,74.27,74.36,74.21,74.33,68400.0,54.8463,54.9128,54.802,54.8907,68400.0
2015-01-30 14:20:00,74.33,74.48,74.3,74.46,100300.0,54.8907,55.0014,54.8685,54.9867,100300.0
2015-01-30 14:25:00,74.45,74.46,74.37,74.44,51500.0,54.9793,54.9867,54.9202,54.9719,51500.0
2015-01-30 14:30:00,74.45,74.47,74.39,74.39,61200.0,54.9793,54.994,54.935,54.935,61200.0
2015-01-30 14:35:00,74.4,74.44,74.34,74.34,42600.0,54.9423,54.9719,54.898,54.898,42600.0
2015-01-30 14:40:00,74.34,74.38,74.25,74.27,48300.0,54.898,54.9276,54.8316,54.8463,48300.0
2015-01-30 14:45:00,74.26,74.33,74.21,74.27,66200.0,54.839,54.8907,54.802,54.8463,66200.0
2015-01-30 14:50:00,74.26,74.26,74.08,74.15,48400.0,54.839,54.839,54.706,54.7577,48400.0
2015-01-30 14:55:00,74.15,74.16,74.04,74.14,36500.0,54.7577,54.7651,54.6765,54.7503,36500.0
2015-01-30 15:00:00,74.14,74.2,74.07,74.12,57300.0,54.7503,54.7947,54.6987,54.7356,57300.0
2015-01-30 15:05:00,74.11,74.15,73.9,73.94,89900.0,54.7282,54.7577,54.5731,54.6027,89900.0
2015-01-30 15:10:00,73.94,74.09,73.91,74.06,70400.0,54.6027,54.7134,54.5805,54.6913,70400.0
2015-01-30 15:15:00,74.06,74.06,73.92,73.92,59200.0,54.6913,54.6913,54.5879,54.5879,59200.0
2015-01-30 15:20:00,73.92,73.93,73.76,73.85,131200.0,54.5879,54.5953,54.4697,54.5362,131200.0
2015-01-30 15:25:00,73.85,73.95,73.75,73.89,71600.0,54.5362,54.61,54.4623,54.5657,71600.0
2015-01-30 15:30:00,73.89,73.93,73.76,73.82,94400.0,54.5657,54.5953,54.4697,54.514,94400.0
2015-01-30 15:35:00,73.82,73.97,73.8,73.85,94700.0,54.514,54.6248,54.4993,54.5362,94700.0
2015-01-30 15:40:00,73.84,73.85,73.63,73.73,125500.0,54.5288,54.5362,54.3737,54.4476,125500.0
2015-01-30 15:45:00,73.73,73.89,73.71,73.77,226700.0,54.4476,54.5657,54.4328,54.4771,226700.0
2015-01-30 15:50:00,73.77,73.81,73.69,73.74,230800.0,54.4771,54.5067,54.418,54.455,230800.0
2015-01-30 15:55:00,73.75,73.79,73.55,73.62,469900.0,54.4623,54.4919,54.3146,54.3663,469900.0
2015-02-02 09:30:00,73.19,73.29,72.85,72.89,217700.0,54.0488,54.1226,53.7977,53.8273,217700.0
2015-02-02 09:35:00,72.9,73.02,72.72,72.79,87700.0,53.8346,53.9233,53.7017,53.7534,87700.0
2015-02-02 09:40:00,72.77,72.8,72.4,72.54,118500.0,53.7386,53.7608,53.4654,53.5688,118500.0
2015-02-02 09:45:00,72.54,72.59,72.35,72.35,169700.0,53.5688,53.6057,53.4285,53.4285,169700.0
2015-02-02 09:50:00,72.34,72.51,72.2,72.46,80300.0,53.4211,53.5466,53.3177,53.5097,80300.0
2015-02-02 09:55:00,72.44,72.5,72.19,72.19,78900.0,53.4949,53.5393,53.3103,53.3103,78900.0
2015-02-02 10:00:00,72.18,72.18,71.9,71.98,130200.0,53.3029,53.3029,53.0962,53.1552,130200.0
2015-02-02 10:05:00,71.98,72.03,71.91,72.01,144700.0,53.1552,53.1922,53.1036,53.1774,144700.0
2015-02-02 10:10:00,72.0,72.34,71.97,72.2,101500.0,53.17,53.4211,53.1479,53.3177,101500.0
2015-02-02 10:15:00,72.17,72.41,72.07,72.41,65400.0,53.2956,53.4728,53.2217,53.4728,65400.0
2015-02-02 10:20:00,72.41,72.67,72.38,72.51,180300.0,53.4728,53.6648,53.4506,53.5466,180300.0
2015-02-02 10:25:00,72.49,72.65,72.35,72.35,44800.0,53.5319,53.65,53.4285,53.4285,44800.0
2015-02-02 10:30:00,72.37,72.54,72.31,72.53,44800.0,53.4433,53.5688,53.3989,53.5614,44800.0
2015-02-02 10:35:00,72.54,72.67,72.51,72.64,34600.0,53.5688,53.6648,53.5466,53.6426,34600.0
2015-02-02 10:40:00,72.64,72.67,72.47,72.48,37000.0,53.6426,53.6648,53.5171,53.5245,37000.0
2015-02-02 10:45:00,72.49,72.71,72.46,72.68,48800.0,53.5319,53.6943,53.5097,53.6722,48800.0
2015-02-02 10:50:00,72.67,72.99,72.62,72.84,50400.0,53.6648,53.9011,53.6279,53.7903,50400.0
2015-02-02 10:55:00,72.83,73.0,72.79,72.96,37700.0,53.7829,53.9085,53.7534,53.8789,37700.0
2015-02-02 11:00:00,72.97,73.19,72.96,73.15,47400.0,53.8863,54.0488,53.8789,54.0193,47400.0
2015-02-02 11:05:00,73.16,73.39,73.16,73.38,39700.0,54.0266,54.1965,54.0266,54.1891,39700.0
2015-02-02 11:10:00,73.4,73.46,73.36,73.38,27100.0,54.2039,54.2482,54.1743,54.1891,27100.0
2015-02-02 11:15:00,73.39,73.42,73.31,73.32,33000.0,54.1965,54.2186,54.1374,54.1448,33000.0
2015-02-02 11:20:00,73.32,73.33,73.21,73.31,31000.0,54.1448,54.1522,54.0636,54.1374,31000.0
2015-02-02 11:25:00,73.31,73.48,73.28,73.48,39400.0,54.1374,54.263,54.1153,54.263,39400.0
2015-02-02 11:30:00,73.49,73.53,73.41,73.52,47000.0,54.2703,54.2999,54.2113,54.2925,47000.0
2015-02-02 11:35:00,73.52,73.78,73.52,73.69,41500.0,54.2925,54.4845,54.2925,54.418,41500.0
2015-02-02 11:40:00,73.69,73.7,73.61,73.65,39000.0,54.418,54.4254,54.359,54.3885,39000.0
2015-02-02 11:45:00,73.68,73.85,73.63,73.76,39200.0,54.4106,54.5362,54.3737,54.4697,39200.0
2015-02-02 11:50:00,73.75,73.78,73.65,73.68,28500.0,54.4623,54.4845,54.3885,54.4106,28500.0
2015-02-02 11:55:00,73.67,73.77,73.58,73.71,45900.0,54.4033,54.4771,54.3368,54.4328,45900.0
2015-02-02 12:00:00,73.71,73.75,73.5,73.55,64400.0,54.4328,54.4623,54.2777,54.3146,64400.0
2015-02-02 12:05:00,73.55,73.55,73.38,73.39,46300.0,54.3146,54.3146,54.1891,54.1965,46300.0
2015-02-02 12:10:00,73.38,73.48,73.37,73.46,24900.0,54.1891,54.263,54.1817,54.2482,24900.0
2015-02-02 12:15:00,73.45,73.49,73.42,73.47,40200.0,54.2408,54.2703,54.2186,54.2556,40200.0
2015-02-02 12:20:00,73.47,73.48,73.27,73.28,14900.0,54.2556,54.263,54.1079,54.1153,14900.0
2015-02-02 12:25:00,73.29,73.48,73.25,73.47,49200.0,54.1226,54.263,54.0931,54.2556,49200.0
2015-02-02 12:30:00,73.48,73.5,73.34,73.36,22600.0,54.263,54.2777,54.1596,54.1743,22600.0
2015-02-02 12:35:00,73.37,73.5,73.37,73.5,18200.0,54.1817,54.2777,54.1817,54.2777,18200.0
2015-02-02 12:40:00,73.5,73.54,73.38,73.45,25200.0,54.2777,54.3073,54.1891,54.2408,25200.0
2015-02-02 12:45:00,73.46,73.49,73.28,73.28,28100.0,54.2482,54.2703,54.1153,54.1153,28100.0
2015-02-02 12:50:00,73.29,73.37,73.28,73.37,19900.0,54.1226,54.1817,54.1153,54.1817,19900.0
2015-02-02 12:55:00,73.38,73.4,73.27,73.28,31500.0,54.1891,54.2039,54.1079,54.1153,31500.0
2015-02-02 13:00:00,73.29,73.31,73.23,73.26,24100.0,54.1226,54.1374,54.0783,54.1005,24100.0
2015-02-02 13:05:00,73.26,73.45,73.25,73.43,30300.0,54.1005,54.2408,54.0931,54.226,30300.0
2015-02-02 13:10:00,73.43,73.48,73.39,73.42,30600.0,54.226,54.263,54.1965,54.2186,30600.0
2015-02-02 13:15:00,73.41,73.49,73.35,73.49,35100.0,54.2113,54.2703,54.167,54.2703,35100.0
2015-02-02 13:20:00,73.5,73.75,73.5,73.74,51400.0,54.2777,54.4623,54.2777,54.455,51400.0
2015-02-02 13:25:00,73.75,73.75,73.62,73.62,34700.0,54.4623,54.4623,54.3663,54.3663,34700.0
2015-02-02 13:30:00,73.62,73.7,73.52,73.55,26800.0,54.3663,54.4254,54.2925,54.3146,26800.0
2015-02-02 13:35:00,73.54,73.55,73.38,73.38,19700.0,54.3073,54.3146,54.1891,54.1891,19700.0
2015-02-02 13:40:00,73.38,73.42,73.27,73.3,34300.0,54.1891,54.2186,54.1079,54.13,34300.0
2015-02-02 13:45:00,73.3,73.38,73.26,73.26,34600.0,54.13,54.1891,54.1005,54.1005,34600.0
2015-02-02 13:50:00,73.27,73.38,73.26,73.28,34600.0,54.1079,54.1891,54.1005,54.1153,34600.0
2015-02-02 13:55:00,73.27,73.27,73.17,73.23,36600.0,54.1079,54.1079,54.034,54.0783,36600.0
2015-02-02 14:00:00,73.22,73.3,73.2,73.29,26800.0,54.071,54.13,54.0562,54.1226,26800.0
2015-02-02 14:05:00,73.3,73.5,73.3,73.43,28500.0,54.13,54.2777,54.13,54.226,28500.0
2015-02-02 14:10:00,73.43,73.44,73.33,73.35,36400.0,54.226,54.2334,54.1522,54.167,36400.0
2015-02-02 14:15:00,73.35,73.48,73.35,73.48,56800.0,54.167,54.263,54.167,54.263,56800.0
2015-02-02 14:20:00,73.48,73.54,73.45,73.51,47400.0,54.263,54.3073,54.2408,54.2851,47400.0
2015-02-02 14:25:00,73.51,73.63,73.48,73.62,35900.0,54.2851,54.3737,54.263,54.3663,35900.0
2015-02-02 14:30:00,73.64,73.77,73.57,73.75,35400.0,54.3811,54.4771,54.3294,54.4623,35400.0
2015-02-02 14:35:00,73.75,73.79,73.69,73.73,31000.0,54.4623,54.4919,54.418,54.4476,31000.0
2015-02-02 14:40:00,73.72,73.79,73.68,73.68,41500.0,54.4402,54.4919,54.4106,54.4106,41500.0
2015-02-02 14:45:00,73.68,73.68,73.49,73.59,33800.0,54.4106,54.4106,54.2703,54.3442,33800.0
2015-02-02 14:50:00,73.58,73.77,73.58,73.71,31500.0,54.3368,54.4771,54.3368,54.4328,31500.0
2015-02-02 14:55:00,73.72,73.72,73.61,73.7,32200.0,54.4402,54.4402,54.359,54.4254,32200.0
2015-02-02 15:00:00,73.69,73.75,73.65,73.75,38600.0,54.418,54.4623,54.3885,54.4623,38600.0
2015-02-02 15:05:00,73.74,73.83,73.72,73.83,34200.0,54.455,54.5214,54.4402,54.5214,34200.0
2015-02-02 15:10:00,73.83,73.92,73.79,73.92,32900.0,54.5214,54.5879,54.4919,54.5879,32900.0
2015-02-02 15:15:00,73.92,73.98,73.87,73.92,50100.0,54.5879,54.6322,54.551,54.5879,50100.0
2015-02-02 15:20:00,73.92,74.03,73.92,73.97,49800.0,54.5879,54.6691,54.5879,54.6248,49800.0
2015-02-02 15:25:00,73.97,73.98,73.85,73.93,53000.0,54.6248,54.6322,54.5362,54.5953,53000.0
2015-02-02 15:30:00,73.93,74.02,73.91,73.96,51700.0,54.5953,54.6617,54.5805,54.6174,51700.0
2015-02-02 15:35:00,73.96,74.25,73.93,74.23,63100.0,54.6174,54.8316,54.5953,54.8168,63100.0
2015-02-02 15:40:00,74.23,74.39,74.21,74.28,115400.0,54.8168,54.935,54.802,54.8537,115400.0
2015-02-02 15:45:00,74.27,74.32,74.18,74.22,92100.0,54.8463,54.8833,54.7799,54.8094,92100.0
2015-02-02 15:50:00,74.22,74.27,74.15,74.15,127000.0,54.8094,54.8463,54.7577,54.7577,127000.0
2015-02-02 15:55:00,74.15,74.24,74.06,74.24,148300.0,54.7577,54.8242,54.6913,54.8242,148300.0
2015-02-03 09:30:00,74.72,74.75,74.41,74.55,74600.0,55.1787,55.2008,54.9497,55.0531,74600.0
2015-02-03 09:35:00,74.59,74.6,74.2,74.41,30700.0,55.0827,55.09,54.7947,54.9497,30700.0
2015-02-03 09:40:00,74.42,74.65,74.37,74.65,30000.0,54.9571,55.127,54.9202,55.127,30000.0
2015-02-03 09:45:00,74.67,74.73,74.58,74.63,30800.0,55.1417,55.186,55.0753,55.1122,30800.0
2015-02-03 09:50:00,74.63,74.65,74.49,74.52,26100.0,55.1122,55.127,55.0088,55.031,26100.0
2015-02-03 09:55:00,74.52,74.63,74.44,74.49,42700.0,55.031,55.1122,54.9719,55.0088,42700.0
2015-02-03 10:00:00,74.54,74.56,74.35,74.35,88400.0,55.0457,55.0605,54.9054,54.9054,88400.0
2015-02-03 10:05:00,74.36,74.44,74.31,74.35,74800.0,54.9128,54.9719,54.8759,54.9054,74800.0
2015-02-03 10:10:00,74.35,74.44,74.31,74.43,30300.0,54.9054,54.9719,54.8759,54.9645,30300.0
2015-02-03 10:15:00,74.42,74.48,74.3,74.32,68300.0,54.9571,55.0014,54.8685,54.8833,68300.0
2015-02-03 10:20:00,74.3,74.46,74.25,74.42,162400.0,54.8685,54.9867,54.8316,54.9571,162400.0
2015-02-03 10:25:00,74.41,74.46,74.36,74.44,39100.0,54.9497,54.9867,54.9128,54.9719,39100.0
2015-02-03 10:30:00,74.45,74.45,74.25,74.25,41300.0,54.9793,54.9793,54.8316,54.8316,41300.0
2015-02-03 10:35:00,74.26,74.3,74.15,74.22,79300.0,54.839,54.8685,54.7577,54.8094,79300.0
2015-02-03 10:40:00,74.23,74.26,74.13,74.22,41800.0,54.8168,54.839,54.743,54.8094,41800.0
2015-02-03 10:45:00,74.23,74.3,74.15,74.28,41100.0,54.8168,54.8685,54.7577,54.8537,41100.0
2015-02-03 10:50:00,74.28,74.37,74.21,74.35,32300.0,54.8537,54.9202,54.802,54.9054,32300.0
2015-02-03 10:55:00,74.36,74.38,74.14,74.16,49000.0,54.9128,54.9276,54.7503,54.7651,49000.0
2015-02-03 11:00:00,74.15,74.32,74.13,74.32,40800.0,54.7577,54.8833,54.743,54.8833,40800.0
2015-02-03 11:05:00,74.31,74.43,74.27,74.37,68200.0,54.8759,54.9645,54.8463,54.9202,68200.0
2015-02-03 11:10:00,74.37,74.6,74.31,74.51,108900.0,54.9202,55.09,54.8759,55.0236,108900.0
2015-02-03 11:15:00,74.51,74.56,74.44,74.49,32700.0,55.0236,55.0605,54.9719,55.0088,32700.0
2015-02-03 11:20:00,74.48,74.52,74.4,74.49,38800.0,55.0014,55.031,54.9423,55.0088,38800.0
2015-02-03 11:25:00,74.48,74.57,74.45,74.52,40900.0,55.0014,55.0679,54.9793,55.031,40900.0
2015-02-03 11:30:00,74.5,74.54,74.47,74.49,43600.0,55.0162,55.0457,54.994,55.0088,43600.0
2015-02-03 11:35:00,74.5,74.61,74.48,74.6,55600.0,55.0162,55.0974,55.0014,55.09,55600.0
2015-02-03 11:40:00,74.6,74.73,74.54,74.73,34100.0,55.09,55.186,55.0457,55.186,34100.0
2015-02-03 11:45:00,74.74,74.75,74.58,74.58,43800.0,55.1934,55.2008,55.0753,55.0753,43800.0
2015-02-03 11:50:00,74.57,74.64,74.5,74.52,33800.0,55.0679,55.1196,55.0162,55.031,33800.0
2015-02-03 11:55:00,74.52,74.53,74.4,74.41,27000.0,55.031,55.0384,54.9423,54.9497,27000.0
2015-02-03 12:00:00,74.4,74.47,74.37,74.47,33500.0,54.9423,54.994,54.9202,54.994,33500.0
2015-02-03 12:05:00,74.48,74.54,74.44,74.48,19100.0,55.0014,55.0457,54.9719,55.0014,19100.0
2015-02-03 12:10:00,74.49,74.66,74.47,74.64,33600.0,55.0088,55.1344,54.994,55.1196,33600.0
2015-02-03 12:15:00,74.63,74.66,74.56,74.57,22000.0,55.1122,55.1344,55.0605,55.0679,22000.0
2015-02-03 12:20:00,74.58,74.61,74.52,74.59,35000.0,55.0753,55.0974,55.031,55.0827,35000.0
2015-02-03 12:25:00,74.6,74.71,74.6,74.67,22200.0,55.09,55.1713,55.09,55.1417,22200.0
2015-02-03 12:30:00,74.68,74.68,74.61,74.63,23000.0,55.1491,55.1491,55.0974,55.1122,23000.0
2015-02-03 12:35:00,74.62,74.71,74.59,74.66,27700.0,55.1048,55.1713,55.0827,55.1344,27700.0
2015-02-03 12:40:00,74.67,74.73,74.65,74.72,15300.0,55.1417,55.186,55.127,55.1787,15300.0
2015-02-03 12:45:00,74.73,74.77,74.67,74.7,17500.0,55.186,55.2156,55.1417,55.1639,17500.0
2015-02-03 12:50:00,74.7,74.71,74.61,74.63,18300.0,55.1639,55.1713,55.0974,55.1122,18300.0
2015-02-03 12:55:00,74.61,74.68,74.53,74.58,18300.0,55.0974,55.1491,55.0384,55.0753,18300.0
2015-02-03 13:00:00,74.59,74.63,74.51,74.57,18600.0,55.0827,55.1122,55.0236,55.0679,18600.0
2015-02-03 13:05:00,74.57,74.58,74.51,74.56,18700.0,55.0679,55.0753,55.0236,55.0605,18700.0
2015-02-03 13:10:00,74.56,74.61,74.51,74.57,17200.0,55.0605,55.0974,55.0236,55.0679,17200.0
2015-02-03 13:15:00,74.58,74.58,74.52,74.55,14600.0,55.0753,55.0753,55.031,55.0531,14600.0
2015-02-03 13:20:00,74.55,74.68,74.55,74.67,19200.0,55.0531,55.1491,55.0531,55.1417,19200.0
2015-02-03 13:25:00,74.66,74.7,74.64,74.64,18700.0,55.1344,55.1639,55.1196,55.1196,18700.0
2015-02-03 13:30:00,74.65,74.74,74.64,74.73,29200.0,55.127,55.1934,55.1196,55.186,29200.0
2015-02-03 13:35:00,74.74,74.78,74.7,74.7,19300.0,55.1934,55.223,55.1639,55.1639,19300.0
2015-02-03 13:40:00,74.69,74.75,74.63,74.64,22000.0,55.1565,55.2008,55.1122,55.1196,22000.0
2015-02-03 13:45:00,74.65,74.72,74.61,74.68,16600.0,55.127,55.1787,55.0974,55.1491,16600.0
2015-02-03 13:50:00,74.69,74.81,74.69,74.78,41100.0,55.1565,55.2451,55.1565,55.223,41100.0
2015-02-03 13:55:00,74.77,74.91,74.76,74.83,33800.0,55.2156,55.319,55.2082,55.2599,33800.0
2015-02-03 14:00:00,74.83,74.92,74.8,74.81,35800.0,55.2599,55.3264,55.2377,55.2451,35800.0
2015-02-03 14:05:00,74.81,74.85,74.78,74.83,35700.0,55.2451,55.2747,55.223,55.2599,35700.0
2015-02-03 14:10:00,74.84,74.91,74.82,74.84,27100.0,55.2673,55.319,55.2525,55.2673,27100.0
2015-02-03 14:15:00,74.84,74.94,74.83,74.89,28600.0,55.2673,55.3411,55.2599,55.3042,28600.0
2015-02-03 14:20:00,74.9,74.99,74.89,74.93,36000.0,55.3116,55.378,55.3042,55.3337,36000.0
2015-02-03 14:25:00,74.92,74.97,74.91,74.97,43800.0,55.3264,55.3633,55.319,55.3633,43800.0
2015-02-03 14:30:00,74.98,75.24,74.94,75.19,238400.0,55.3707,55.5627,55.3411,55.5257,238400.0
2015-02-03 14:35:00,75.18,75.23,75.13,75.23,41600.0,55.5184,55.5553,55.4814,55.5553,41600.0
2015-02-03 14:40:00,75.22,75.24,75.19,75.23,39200.0,55.5479,55.5627,55.5257,55.5553,39200.0
2015-02-03 14:45:00,75.22,75.33,75.22,75.3,49900.0,55.5479,55.6291,55.5479,55.607,49900.0
2015-02-03 14:50:00,75.29,75.32,75.24,75.28,35900.0,55.5996,55.6217,55.5627,55.5922,35900.0
2015-02-03 14:55:00,75.29,75.44,75.26,75.44,69000.0,55.5996,55.7104,55.5774,55.7104,69000.0
2015-02-03 15:00:00,75.44,75.54,75.43,75.53,70100.0,55.7104,55.7842,55.703,55.7768,70100.0
2015-02-03 15:05:00,75.53,75.57,75.45,75.48,55900.0,55.7768,55.8064,55.7177,55.7399,55900.0
2015-02-03 15:10:00,75.49,75.49,75.38,75.46,69600.0,55.7473,55.7473,55.6661,55.7251,69600.0
2015-02-03 15:15:00,75.47,75.58,75.46,75.5,74100.0,55.7325,55.8137,55.7251,55.7547,74100.0
2015-02-03 15:20:00,75.5,75.69,75.49,75.68,63700.0,55.7547,55.895,55.7473,55.8876,63700.0
2015-02-03 15:25:00,75.68,75.69,75.6,75.64,71400.0,55.8876,55.895,55.8285,55.8581,71400.0
2015-02-03 15:30:00,75.65,75.67,75.48,75.49,77400.0,55.8654,55.8802,55.7399,55.7473,77400.0
2015-02-03 15:35:00,75.49,75.6,75.48,75.6,87100.0,55.7473,55.8285,55.7399,55.8285,87100.0
2015-02-03 15:40:00,75.61,75.75,75.56,75.73,105800.0,55.8359,55.9393,55.799,55.9245,105800.0
2015-02-03 15:45:00,75.73,75.84,75.73,75.77,127600.0,55.9245,56.0057,55.9245,55.9541,127600.0
2015-02-03 15:50:00,75.77,75.89,75.76,75.79,231600.0,55.9541,56.0427,55.9467,55.9688,231600.0
2015-02-03 15:55:00,75.78,75.89,75.75,75.86,330500.0,55.9614,56.0427,55.9393,56.0205,330500.0
2015-02-04 09:30:00,75.61,76.4,75.46,76.23,515800.0,55.8359,56.4193,55.7251,56.2938,515800.0
2015-02-04 09:35:00,76.23,76.66,76.16,76.59,95900.0,56.2938,56.6113,56.2421,56.5596,95900.0
2015-02-04 09:40:00,76.6,76.6,75.91,75.91,127400.0,56.567,56.567,56.0574,56.0574,127400.0
2015-02-04 09:45:00,75.94,76.12,75.93,76.03,110100.0,56.0796,56.2125,56.0722,56.1461,110100.0
2015-02-04 09:50:00,76.03,76.19,75.91,76.14,91000.0,56.1461,56.2642,56.0574,56.2273,91000.0
2015-02-04 09:55:00,76.14,76.2,76.05,76.19,51200.0,56.2273,56.2716,56.1608,56.2642,51200.0
2015-02-04 10:00:00,76.15,76.2,75.98,76.05,75200.0,56.2347,56.2716,56.1091,56.1608,75200.0
2015-02-04 10:05:00,76.07,76.08,75.92,75.95,58300.0,56.1756,56.183,56.0648,56.087,58300.0
2015-02-04 10:10:00,75.95,76.06,75.88,76.0,59800.0,56.087,56.1682,56.0353,56.1239,59800.0
2015-02-04 10:15:00,75.98,76.08,75.96,76.01,43600.0,56.1091,56.183,56.0944,56.1313,43600.0
2015-02-04 10:20:00,76.0,76.01,75.94,75.96,38800.0,56.1239,56.1313,56.0796,56.0944,38800.0
2015-02-04 10:25:00,75.97,76.0,75.91,75.92,47800.0,56.1018,56.1239,56.0574,56.0648,47800.0
2015-02-04 10:30:00,75.92,76.17,75.91,76.01,88700.0,56.0648,56.2494,56.0574,56.1313,88700.0
2015-02-04 10:35:00,76.0,76.0,75.8,75.86,98400.0,56.1239,56.1239,55.9762,56.0205,98400.0
2015-02-04 10:40:00,75.86,75.95,75.78,75.83,51400.0,56.0205,56.087,55.9614,55.9984,51400.0
2015-02-04 10:45:00,75.86,75.89,75.78,75.89,27500.0,56.0205,56.0427,55.9614,56.0427,27500.0
2015-02-04 10:50:00,75.89,75.92,75.84,75.92,23700.0,56.0427,56.0648,56.0057,56.0648,23700.0
2015-02-04 10:55:00,75.93,75.93,75.84,75.87,29800.0,56.0722,56.0722,56.0057,56.0279,29800.0
2015-02-04 11:00:00,75.87,75.99,75.8,75.99,39200.0,56.0279,56.1165,55.9762,56.1165,39200.0
2015-02-04 11:05:00,75.99,76.0,75.91,75.93,34700.0,56.1165,56.1239,56.0574,56.0722,34700.0
2015-02-04 11:10:00,75.91,75.97,75.85,75.96,49000.0,56.0574,56.1018,56.0131,56.0944,49000.0
2015-02-04 11:15:00,75.95,75.95,75.88,75.93,37600.0,56.087,56.087,56.0353,56.0722,37600.0
2015-02-04 11:20:00,75.92,76.03,75.91,75.98,76500.0,56.0648,56.1461,56.0574,56.1091,76500.0
2015-02-04 11:25:00,75.97,75.98,75.9,75.92,49700.0,56.1018,56.1091,56.0501,56.0648,49700.0
2015-02-04 11:30:00,75.92,76.0,75.92,75.98,54900.0,56.0648,56.1239,56.0648,56.1091,54900.0
2015-02-04 11:35:00,75.99,76.0,75.91,75.92,49200.0,56.1165,56.1239,56.0574,56.0648,49200.0
2015-02-04 11:40:00,75.92,75.97,75.91,75.96,25500.0,56.0648,56.1018,56.0574,56.0944,25500.0
2015-02-04 11:45:00,75.97,75.97,75.9,75.91,34900.0,56.1018,56.1018,56.0501,56.0574,34900.0
2015-02-04 11:50:00,75.92,75.92,75.86,75.87,31100.0,56.0648,56.0648,56.0205,56.0279,31100.0
2015-02-04 11:55:00,75.88,75.94,75.85,75.93,27600.0,56.0353,56.0796,56.0131,56.0722,27600.0
2015-02-04 12:00:00,75.92,75.97,75.91,75.96,36200.0,56.0648,56.1018,56.0574,56.0944,36200.0
2015-02-04 12:05:00,75.96,75.97,75.88,75.95,49700.0,56.0944,56.1018,56.0353,56.087,49700.0
2015-02-04 12:10:00,75.95,75.95,75.87,75.89,44400.0,56.087,56.087,56.0279,56.0427,44400.0
2015-02-04 12:15:00,75.89,75.91,75.85,75.89,34400.0,56.0427,56.0574,56.0131,56.0427,34400.0
2015-02-04 12:20:00,75.88,75.92,75.87,75.92,26200.0,56.0353,56.0648,56.0279,56.0648,26200.0
2015-02-04 12:25:00,75.92,75.93,75.86,75.87,41500.0,56.0648,56.0722,56.0205,56.0279,41500.0
2015-02-04 12:30:00,75.87,75.94,75.86,75.92,30500.0,56.0279,56.0796,56.0205,56.0648,30500.0
2015-02-04 12:35:00,75.93,75.93,75.86,75.86,16900.0,56.0722,56.0722,56.0205,56.0205,16900.0
2015-02-04 12:40:00,75.87,75.9,75.83,75.88,18100.0,56.0279,56.0501,55.9984,56.0353,18100.0
2015-02-04 12:45:00,75.87,75.89,75.8,75.84,19900.0,56.0279,56.0427,55.9762,56.0057,19900.0
2015-02-04 12:50:00,75.84,75.88,75.81,75.87,21100.0,56.0057,56.0353,55.9836,56.0279,21100.0
2015-02-04 12:55:00,75.88,75.96,75.87,75.91,19100.0,56.0353,56.0944,56.0279,56.0574,19100.0
2015-02-04 13:00:00,75.91,75.91,75.83,75.84,32100.0,56.0574,56.0574,55.9984,56.0057,32100.0
2015-02-04 13:05:00,75.85,75.94,75.83,75.92,27200.0,56.0131,56.0796,55.9984,56.0648,27200.0
2015-02-04 13:10:00,75.94,75.97,75.91,75.92,26100.0,56.0796,56.1018,56.0574,56.0648,26100.0
2015-02-04 13:15:00,75.92,75.96,75.91,75.95,19400.0,56.0648,56.0944,56.0574,56.087,19400.0
2015-02-04 13:20:00,75.95,75.96,75.9,75.93,24500.0,56.087,56.0944,56.0501,56.0722,24500.0
2015-02-04 13:25:00,75.93,75.97,75.92,75.93,50100.0,56.0722,56.1018,56.0648,56.0722,50100.0
2015-02-04 13:30:00,75.93,75.99,75.92,75.95,36600.0,56.0722,56.1165,56.0648,56.087,36600.0
2015-02-04 13:35:00,75.95,75.96,75.91,75.93,65900.0,56.087,56.0944,56.0574,56.0722,65900.0
2015-02-04 13:40:00,75.93,76.13,75.92,76.13,53900.0,56.0722,56.2199,56.0648,56.2199,53900.0
2015-02-04 13:45:00,76.12,76.12,75.93,75.94,45700.0,56.2125,56.2125,56.0722,56.0796,45700.0
2015-02-04 13:50:00,75.94,75.97,75.93,75.96,23800.0,56.0796,56.1018,56.0722,56.0944,23800.0
2015-02-04 13:55:00,75.95,75.96,75.91,75.92,22800.0,56.087,56.0944,56.0574,56.0648,22800.0
2015-02-04 14:00:00,75.92,76.02,75.91,75.92,71100.0,56.0648,56.1387,56.0574,56.0648,71100.0
2015-02-04 14:05:00,75.93,75.95,75.86,75.88,33800.0,56.0722,56.087,56.0205,56.0353,33800.0
2015-02-04 14:10:00,75.88,75.91,75.84,75.84,20500.0,56.0353,56.0574,56.0057,56.0057,20500.0
2015-02-04 14:15:00,75.85,75.91,75.78,75.8,45900.0,56.0131,56.0574,55.9614,55.9762,45900.0
2015-02-04 14:20:00,75.81,75.9,75.81,75.84,40600.0,55.9836,56.0501,55.9836,56.0057,40600.0
2015-02-04 14:25:00,75.84,75.91,75.83,75.9,24300.0,56.0057,56.0574,55.9984,56.0501,24300.0
2015-02-04 14:30:00,75.89,75.93,75.85,75.88,39200.0,56.0427,56.0722,56.0131,56.0353,39200.0
2015-02-04 14:35:00,75.88,75.93,75.87,75.9,30000.0,56.0353,56.0722,56.0279,56.0501,30000.0
2015-02-04 14:40:00,75.9,75.92,75.87,75.91,30900.0,56.0501,56.0648,56.0279,56.0574,30900.0
2015-02-04 14:45:00,75.9,76.02,75.88,76.02,23400.0,56.0501,56.1387,56.0353,56.1387,23400.0
2015-02-04 14:50:00,76.03,76.07,75.94,76.07,34700.0,56.1461,56.1756,56.0796,56.1756,34700.0
2015-02-04 14:55:00,76.08,76.12,76.04,76.08,39200.0,56.183,56.2125,56.1534,56.183,39200.0
2015-02-04 15:00:00,76.08,76.11,76.02,76.09,50800.0,56.183,56.2051,56.1387,56.1904,50800.0
2015-02-04 15:05:00,76.09,76.2,76.09,76.2,40900.0,56.1904,56.2716,56.1904,56.2716,40900.0
2015-02-04 15:10:00,76.2,76.2,76.16,76.2,44200.0,56.2716,56.2716,56.2421,56.2716,44200.0
2015-02-04 15:15:00,76.2,76.26,76.18,76.25,53900.0,56.2716,56.3159,56.2568,56.3085,53900.0
2015-02-04 15:20:00,76.25,76.32,76.21,76.31,52600.0,56.3085,56.3602,56.279,56.3528,52600.0
2015-02-04 15:25:00,76.31,76.36,76.27,76.3,85100.0,56.3528,56.3898,56.3233,56.3454,85100.0
2015-02-04 15:30:00,76.31,76.39,76.28,76.29,57500.0,56.3528,56.4119,56.3307,56.3381,57500.0
2015-02-04 15:35:00,76.31,76.33,76.12,76.12,120900.0,56.3528,56.3676,56.2125,56.2125,120900.0
2015-02-04 15:40:00,76.1,76.16,75.87,75.87,180300.0,56.1978,56.2421,56.0279,56.0279,180300.0
2015-02-04 15:45:00,75.87,75.88,75.61,75.61,289900.0,56.0279,56.0353,55.8359,55.8359,289900.0
2015-02-04 15:50:00,75.62,75.64,75.5,75.5,265200.0,55.8433,55.8581,55.7547,55.7547,265200.0
2015-02-04 15:55:00,75.52,75.61,75.49,75.61,335400.0,55.7694,55.8359,55.7473,55.8359,335400.0
2015-02-05 09:30:00,75.94,76.17,75.82,75.93,68100.0,56.0796,56.2494,55.991,56.0722,68100.0
2015-02-05 09:35:00,75.94,76.17,75.86,76.03,38900.0,56.0796,56.2494,56.0205,56.1461,38900.0
2015-02-05 09:40:00,76.01,76.29,75.94,76.23,83700.0,56.1313,56.3381,56.0796,56.2938,83700.0
2015-02-05 09:45:00,76.21,76.39,76.21,76.29,28900.0,56.279,56.4119,56.279,56.3381,28900.0
2015-02-05 09:50:00,76.29,76.29,76.14,76.25,39100.0,56.3381,56.3381,56.2273,56.3085,39100.0
2015-02-05 09:55:00,76.28,76.3,76.13,76.14,66700.0,56.3307,56.3454,56.2199,56.2273,66700.0
2015-02-05 10:00:00,76.15,76.21,76.11,76.19,40700.0,56.2347,56.279,56.2051,56.2642,40700.0
2015-02-05 10:05:00,76.19,76.24,76.12,76.12,32400.0,56.2642,56.3011,56.2125,56.2125,32400.0
2015-02-05 10:10:00,76.13,76.13,75.97,76.0,39000.0,56.2199,56.2199,56.1018,56.1239,39000.0
2015-02-05 10:15:00,76.0,76.1,75.98,76.1,27000.0,56.1239,56.1978,56.1091,56.1978,27000.0
2015-02-05 10:20:00,76.1,76.14,76.05,76.06,24400.0,56.1978,56.2273,56.1608,56.1682,24400.0
2015-02-05 10:25:00,76.07,76.25,76.07,76.22,24300.0,56.1756,56.3085,56.1756,56.2864,24300.0
2015-02-05 10:30:00,76.23,76.24,76.16,76.24,26500.0,56.2938,56.3011,56.2421,56.3011,26500.0
2015-02-05 10:35:00,76.24,76.25,76.17,76.23,48000.0,56.3011,56.3085,56.2494,56.2938,48000.0
2015-02-05 10:40:00,76.24,76.25,76.18,76.2,34100.0,56.3011,56.3085,56.2568,56.2716,34100.0
2015-02-05 10:45:00,76.21,76.25,76.2,76.22,34900.0,56.279,56.3085,56.2716,56.2864,34900.0
2015-02-05 10:50:00,76.22,76.25,76.2,76.25,32900.0,56.2864,56.3085,56.2716,56.3085,32900.0
2015-02-05 10:55:00,76.25,76.26,76.18,76.19,71800.0,56.3085,56.3159,56.2568,56.2642,71800.0
2015-02-05 11:00:00,76.18,76.24,76.18,76.22,23400.0,56.2568,56.3011,56.2568,56.2864,23400.0
2015-02-05 11:05:00,76.2,76.22,76.15,76.17,23400.0,56.2716,56.2864,56.2347,56.2494,23400.0
2015-02-05 11:10:00,76.18,76.26,76.12,76.14,49000.0,56.2568,56.3159,56.2125,56.2273,49000.0
2015-02-05 11:15:00,76.13,76.2,76.05,76.16,25700.0,56.2199,56.2716,56.1608,56.2421,25700.0
2015-02-05 11:20:00,76.18,76.21,76.13,76.14,24000.0,56.2568,56.279,56.2199,56.2273,24000.0
2015-02-05 11:25:00,76.15,76.22,76.11,76.12,18500.0,56.2347,56.2864,56.2051,56.2125,18500.0
2015-02-05 11:30:00,76.13,76.2,76.13,76.16,20900.0,56.2199,56.2716,56.2199,56.2421,20900.0
2015-02-05 11:35:00,76.17,76.19,76.15,76.16,38300.0,56.2494,56.2642,56.2347,56.2421,38300.0
2015-02-05 11:40:00,76.16,76.16,76.07,76.1,20800.0,56.2421,56.2421,56.1756,56.1978,20800.0
2015-02-05 11:45:00,76.1,76.19,76.1,76.18,27800.0,56.1978,56.2642,56.1978,56.2568,27800.0
2015-02-05 11:50:00,76.18,76.2,76.14,76.14,16800.0,56.2568,56.2716,56.2273,56.2273,16800.0
2015-02-05 11:55:00,76.14,76.19,76.14,76.16,40600.0,56.2273,56.2642,56.2273,56.2421,40600.0
2015-02-05 12:00:00,76.17,76.2,76.15,76.2,15700.0,56.2494,56.2716,56.2347,56.2716,15700.0
2015-02-05 12:05:00,76.19,76.2,76.08,76.09,31900.0,56.2642,56.2716,56.183,56.1904,31900.0
2015-02-05 12:10:00,76.09,76.13,76.06,76.06,24900.0,56.1904,56.2199,56.1682,56.1682,24900.0
2015-02-05 12:15:00,76.07,76.07,76.0,76.02,22100.0,56.1756,56.1756,56.1239,56.1387,22100.0
2015-02-05 12:20:00,76.03,76.06,76.01,76.01,20600.0,56.1461,56.1682,56.1313,56.1313,20600.0
2015-02-05 12:25:00,76.01,76.02,75.98,75.99,17500.0,56.1313,56.1387,56.1091,56.1165,17500.0
2015-02-05 12:30:00,76.0,76.06,75.99,75.99,27500.0,56.1239,56.1682,56.1165,56.1165,27500.0
2015-02-05 12:35:00,75.99,76.06,75.97,76.06,37800.0,56.1165,56.1682,56.1018,56.1682,37800.0
2015-02-05 12:40:00,76.06,76.13,76.04,76.12,17000.0,56.1682,56.2199,56.1534,56.2125,17000.0
2015-02-05 12:45:00,76.11,76.13,76.0,76.01,16500.0,56.2051,56.2199,56.1239,56.1313,16500.0
2015-02-05 12:50:00,76.01,76.03,75.94,75.97,19100.0,56.1313,56.1461,56.0796,56.1018,19100.0
2015-02-05 12:55:00,75.96,76.06,75.96,76.06,15100.0,56.0944,56.1682,56.0944,56.1682,15100.0
2015-02-05 13:00:00,76.06,76.12,76.03,76.07,26900.0,56.1682,56.2125,56.1461,56.1756,26900.0
2015-02-05 13:05:00,76.07,76.08,76.02,76.06,19400.0,56.1756,56.183,56.1387,56.1682,19400.0
2015-02-05 13:10:00,76.06,76.07,75.98,75.99,27300.0,56.1682,56.1756,56.1091,56.1165,27300.0
2015-02-05 13:15:00,75.99,76.03,75.96,76.0,24100.0,56.1165,56.1461,56.0944,56.1239,24100.0
2015-02-05 13:20:00,76.0,76.09,76.0,76.01,20800.0,56.1239,56.1904,56.1239,56.1313,20800.0
2015-02-05 13:25:00,76.0,76.03,75.97,76.02,13800.0,56.1239,56.1461,56.1018,56.1387,13800.0
2015-02-05 13:30:00,76.04,76.08,76.0,76.05,15500.0,56.1534,56.183,56.1239,56.1608,15500.0
2015-02-05 13:35:00,76.07,76.08,76.03,76.05,23300.0,56.1756,56.183,56.1461,56.1608,23300.0
2015-02-05 13:40:00,76.05,76.08,76.04,76.07,17400.0,56.1608,56.183,56.1534,56.1756,17400.0
2015-02-05 13:45:00,76.06,76.06,76.0,76.03,37300.0,56.1682,56.1682,56.1239,56.1461,37300.0
2015-02-05 13:50:00,76.04,76.04,75.98,75.99,23400.0,56.1534,56.1534,56.1091,56.1165,23400.0
2015-02-05 13:55:00,76.0,76.02,75.97,75.99,27400.0,56.1239,56.1387,56.1018,56.1165,27400.0
2015-02-05 14:00:00,75.99,76.0,75.96,75.97,18100.0,56.1165,56.1239,56.0944,56.1018,18100.0
2015-02-05 14:05:00,75.96,76.0,75.95,76.0,18800.0,56.0944,56.1239,56.087,56.1239,18800.0
2015-02-05 14:10:00,75.99,76.02,75.97,76.01,34300.0,56.1165,56.1387,56.1018,56.1313,34300.0
2015-02-05 14:15:00,76.01,76.06,76.0,76.05,20200.0,56.1313,56.1682,56.1239,56.1608,20200.0
2015-02-05 14:20:00,76.06,76.06,76.0,76.02,20800.0,56.1682,56.1682,56.1239,56.1387,20800.0
2015-02-05 14:25:00,76.03,76.03,75.95,75.98,27700.0,56.1461,56.1461,56.087,56.1091,27700.0
2015-02-05 14:30:00,75.99,76.01,75.97,75.98,27300.0,56.1165,56.1313,56.1018,56.1091,27300.0
2015-02-05 14:35:00,75.98,75.98,75.92,75.94,29900.0,56.1091,56.1091,56.0648,56.0796,29900.0
2015-02-05 14:40:00,75.93,75.95,75.89,75.94,25600.0,56.0722,56.087,56.0427,56.0796,25600.0
2015-02-05 14:45:00,75.94,75.94,75.83,75.83,20900.0,56.0796,56.0796,55.9984,55.9984,20900.0
2015-02-05 14:50:00,75.84,75.95,75.83,75.92,23100.0,56.0057,56.087,55.9984,56.0648,23100.0
2015-02-05 14:55:00,75.92,75.94,75.86,75.93,24500.0,56.0648,56.0796,56.0205,56.0722,24500.0
2015-02-05 15:00:00,75.92,75.96,75.88,75.9,22900.0,56.0648,56.0944,56.0353,56.0501,22900.0
2015-02-05 15:05:00,75.89,75.94,75.88,75.91,26100.0,56.0427,56.0796,56.0353,56.0574,26100.0
2015-02-05 15:10:00,75.92,75.94,75.89,75.94,30100.0,56.0648,56.0796,56.0427,56.0796,30100.0
2015-02-05 15:15:00,75.94,75.98,75.92,75.98,40800.0,56.0796,56.1091,56.0648,56.1091,40800.0
2015-02-05 15:20:00,75.98,76.0,75.97,75.98,45200.0,56.1091,56.1239,56.1018,56.1091,45200.0
2015-02-05 15:25:00,75.99,76.03,75.98,75.98,51300.0,56.1165,56.1461,56.1091,56.1091,51300.0
2015-02-05 15:30:00,75.99,76.05,75.96,76.03,45100.0,56.1165,56.1608,56.0944,56.1461,45100.0
2015-02-05 15:35:00,76.02,76.06,75.99,76.06,51800.0,56.1387,56.1682,56.1165,56.1682,51800.0
2015-02-05 15:40:00,76.05,76.06,75.98,75.99,48500.0,56.1608,56.1682,56.1091,56.1165,48500.0
2015-02-05 15:45:00,75.98,76.0,75.91,75.91,55200.0,56.1091,56.1239,56.0574,56.0574,55200.0
2015-02-05 15:50:00,75.92,75.93,75.89,75.91,115300.0,56.0648,56.0722,56.0427,56.0574,115300.0
2015-02-05 15:55:00,75.91,75.99,75.88,75.95,220600.0,56.0574,56.1165,56.0353,56.087,220600.0
2015-02-06 09:30:00,76.0,76.19,75.59,75.9,94500.0,56.1239,56.2642,55.8211,56.0501,94500.0
2015-02-06 09:35:00,75.9,75.91,75.6,75.8,41300.0,56.0501,56.0574,55.8285,55.9762,41300.0
2015-02-06 09:40:00,75.76,75.8,75.57,75.57,62900.0,55.9467,55.9762,55.8064,55.8064,62900.0
2015-02-06 09:45:00,75.59,75.88,75.56,75.86,72600.0,55.8211,56.0353,55.799,56.0205,72600.0
2015-02-06 09:50:00,75.86,75.89,75.76,75.78,30900.0,56.0205,56.0427,55.9467,55.9614,30900.0
2015-02-06 09:55:00,75.78,75.81,75.7,75.76,32700.0,55.9614,55.9836,55.9024,55.9467,32700.0
2015-02-06 10:00:00,75.77,75.82,75.66,75.68,39000.0,55.9541,55.991,55.8728,55.8876,39000.0
2015-02-06 10:05:00,75.68,75.92,75.68,75.88,44600.0,55.8876,56.0648,55.8876,56.0353,44600.0
2015-02-06 10:10:00,75.87,75.88,75.78,75.83,28800.0,56.0279,56.0353,55.9614,55.9984,28800.0
2015-02-06 10:15:00,75.82,75.87,75.77,75.81,32900.0,55.991,56.0279,55.9541,55.9836,32900.0
2015-02-06 10:20:00,75.79,75.98,75.78,75.97,36300.0,55.9688,56.1091,55.9614,56.1018,36300.0
2015-02-06 10:25:00,75.95,76.06,75.9,76.03,38800.0,56.087,56.1682,56.0501,56.1461,38800.0
2015-02-06 10:30:00,76.02,76.18,76.01,76.12,32000.0,56.1387,56.2568,56.1313,56.2125,32000.0
2015-02-06 10:35:00,76.12,76.2,76.05,76.17,40600.0,56.2125,56.2716,56.1608,56.2494,40600.0
2015-02-06 10:40:00,76.17,76.38,76.15,76.31,71600.0,56.2494,56.4045,56.2347,56.3528,71600.0
2015-02-06 10:45:00,76.31,76.31,76.17,76.24,40400.0,56.3528,56.3528,56.2494,56.3011,40400.0
2015-02-06 10:50:00,76.22,76.26,76.14,76.14,29700.0,56.2864,56.3159,56.2273,56.2273,29700.0
2015-02-06 10:55:00,76.14,76.22,76.13,76.17,22500.0,56.2273,56.2864,56.2199,56.2494,22500.0
2015-02-06 11:00:00,76.17,76.18,76.05,76.11,27400.0,56.2494,56.2568,56.1608,56.2051,27400.0
2015-02-06 11:05:00,76.11,76.25,76.11,76.22,22600.0,56.2051,56.3085,56.2051,56.2864,22600.0
2015-02-06 11:10:00,76.22,76.36,76.22,76.28,55600.0,56.2864,56.3898,56.2864,56.3307,55600.0
2015-02-06 11:15:00,76.28,76.35,76.2,76.35,26200.0,56.3307,56.3824,56.2716,56.3824,26200.0
2015-02-06 11:20:00,76.35,76.44,76.35,76.43,45800.0,56.3824,56.4488,56.3824,56.4414,45800.0
2015-02-06 11:25:00,76.44,76.52,76.42,76.46,175900.0,56.4488,56.5079,56.4341,56.4636,175900.0
2015-02-06 11:30:00,76.47,76.52,76.41,76.42,40900.0,56.471,56.5079,56.4267,56.4341,40900.0
2015-02-06 11:35:00,76.44,76.5,76.35,76.49,37200.0,56.4488,56.4931,56.3824,56.4858,37200.0
2015-02-06 11:40:00,76.47,76.47,76.34,76.45,20600.0,56.471,56.471,56.375,56.4562,20600.0
2015-02-06 11:45:00,76.44,76.45,76.35,76.39,14400.0,56.4488,56.4562,56.3824,56.4119,14400.0
2015-02-06 11:50:00,76.4,76.4,76.27,76.29,22500.0,56.4193,56.4193,56.3233,56.3381,22500.0
2015-02-06 11:55:00,76.3,76.3,76.22,76.25,16200.0,56.3454,56.3454,56.2864,56.3085,16200.0
2015-02-06 12:00:00,76.25,76.3,76.2,76.26,15700.0,56.3085,56.3454,56.2716,56.3159,15700.0
2015-02-06 12:05:00,76.27,76.34,76.26,76.33,12200.0,56.3233,56.375,56.3159,56.3676,12200.0
2015-02-06 12:10:00,76.34,76.44,76.33,76.38,30200.0,56.375,56.4488,56.3676,56.4045,30200.0
2015-02-06 12:15:00,76.4,76.43,76.37,76.39,14000.0,56.4193,56.4414,56.3971,56.4119,14000.0
2015-02-06 12:20:00,76.4,76.4,76.29,76.3,36300.0,56.4193,56.4193,56.3381,56.3454,36300.0
2015-02-06 12:25:00,76.28,76.28,76.16,76.18,13600.0,56.3307,56.3307,56.2421,56.2568,13600.0
2015-02-06 12:30:00,76.18,76.23,76.15,76.22,17300.0,56.2568,56.2938,56.2347,56.2864,17300.0
2015-02-06 12:35:00,76.21,76.27,76.17,76.22,17100.0,56.279,56.3233,56.2494,56.2864,17100.0
2015-02-06 12:40:00,76.2,76.22,76.09,76.09,16200.0,56.2716,56.2864,56.1904,56.1904,16200.0
2015-02-06 12:45:00,76.1,76.18,76.06,76.11,24300.0,56.1978,56.2568,56.1682,56.2051,24300.0
2015-02-06 12:50:00,76.11,76.15,76.09,76.14,11000.0,56.2051,56.2347,56.1904,56.2273,11000.0
2015-02-06 12:55:00,76.15,76.23,76.14,76.22,9600.0,56.2347,56.2938,56.2273,56.2864,9600.0
2015-02-06 13:00:00,76.23,76.33,76.21,76.32,36100.0,56.2938,56.3676,56.279,56.3602,36100.0
2015-02-06 13:05:00,76.33,76.39,76.29,76.38,48800.0,56.3676,56.4119,56.3381,56.4045,48800.0
2015-02-06 13:10:00,76.39,76.49,76.34,76.45,164200.0,56.4119,56.4858,56.375,56.4562,164200.0
2015-02-06 13:15:00,76.45,76.48,76.36,76.38,35400.0,56.4562,56.4784,56.3898,56.4045,35400.0
2015-02-06 13:20:00,76.39,76.48,76.39,76.4,25300.0,56.4119,56.4784,56.4119,56.4193,25300.0
2015-02-06 13:25:00,76.4,76.4,76.3,76.39,23300.0,56.4193,56.4193,56.3454,56.4119,23300.0
2015-02-06 13:30:00,76.38,76.39,76.29,76.34,19600.0,56.4045,56.4119,56.3381,56.375,19600.0
2015-02-06 13:35:00,76.37,76.39,76.31,76.35,52000.0,56.3971,56.4119,56.3528,56.3824,52000.0
2015-02-06 13:40:00,76.33,76.41,76.33,76.35,26600.0,56.3676,56.4267,56.3676,56.3824,26600.0
2015-02-06 13:45:00,76.34,76.46,76.3,76.44,39100.0,56.375,56.4636,56.3454,56.4488,39100.0
2015-02-06 13:50:00,76.44,76.52,76.42,76.5,24100.0,56.4488,56.5079,56.4341,56.4931,24100.0
2015-02-06 13:55:00,76.51,76.64,76.51,76.59,31900.0,56.5005,56.5965,56.5005,56.5596,31900.0
2015-02-06 14:00:00,76.59,76.59,76.45,76.57,54600.0,56.5596,56.5596,56.4562,56.5448,54600.0
2015-02-06 14:05:00,76.58,76.66,76.55,76.56,74100.0,56.5522,56.6113,56.5301,56.5374,74100.0
2015-02-06 14:10:00,76.55,76.6,76.5,76.58,22000.0,56.5301,56.567,56.4931,56.5522,22000.0
2015-02-06 14:15:00,76.58,76.66,76.57,76.59,44000.0,56.5522,56.6113,56.5448,56.5596,44000.0
2015-02-06 14:20:00,76.59,76.64,76.57,76.64,31300.0,56.5596,56.5965,56.5448,56.5965,31300.0
2015-02-06 14:25:00,76.65,76.68,76.63,76.63,22200.0,56.6039,56.6261,56.5891,56.5891,22200.0
2015-02-06 14:30:00,76.64,76.64,76.55,76.58,41200.0,56.5965,56.5965,56.5301,56.5522,41200.0
2015-02-06 14:35:00,76.58,76.66,76.55,76.66,40700.0,56.5522,56.6113,56.5301,56.6113,40700.0
2015-02-06 14:40:00,76.65,76.7,76.65,76.68,78000.0,56.6039,56.6408,56.6039,56.6261,78000.0
2015-02-06 14:45:00,76.68,76.68,76.55,76.56,38500.0,56.6261,56.6261,56.5301,56.5374,38500.0
2015-02-06 14:50:00,76.56,76.59,76.49,76.52,26800.0,56.5374,56.5596,56.4858,56.5079,26800.0
2015-02-06 14:55:00,76.51,76.54,76.42,76.42,23200.0,56.5005,56.5227,56.4341,56.4341,23200.0
2015-02-06 15:00:00,76.42,76.42,76.2,76.21,42200.0,56.4341,56.4341,56.2716,56.279,42200.0
2015-02-06 15:05:00,76.22,76.31,76.22,76.26,32400.0,56.2864,56.3528,56.2864,56.3159,32400.0
2015-02-06 15:10:00,76.26,76.26,76.18,76.2,38400.0,56.3159,56.3159,56.2568,56.2716,38400.0
2015-02-06 15:15:00,76.19,76.28,76.17,76.21,40700.0,56.2642,56.3307,56.2494,56.279,40700.0
2015-02-06 15:20:00,76.2,76.34,76.16,76.31,48200.0,56.2716,56.375,56.2421,56.3528,48200.0
2015-02-06 15:25:00,76.31,76.35,76.25,76.26,77400.0,56.3528,56.3824,56.3085,56.3159,77400.0
2015-02-06 15:30:00,76.26,76.33,76.18,76.33,49700.0,56.3159,56.3676,56.2568,56.3676,49700.0
2015-02-06 15:35:00,76.32,76.36,76.27,76.31,50200.0,56.3602,56.3898,56.3233,56.3528,50200.0
2015-02-06 15:40:00,76.31,76.32,76.22,76.25,61100.0,56.3528,56.3602,56.2864,56.3085,61100.0
2015-02-06 15:45:00,76.26,76.31,76.2,76.31,90300.0,56.3159,56.3528,56.2716,56.3528,90300.0
2015-02-06 15:50:00,76.31,76.37,76.26,76.37,129600.0,56.3528,56.3971,56.3159,56.3971,129600.0
2015-02-06 15:55:00,76.37,76.38,76.21,76.36,204000.0,56.3971,56.4045,56.279,56.3898,204000.0
2015-02-09 09:30:00,76.05,76.36,75.94,76.07,86000.0,56.1608,56.3898,56.0796,56.1756,86000.0
2015-02-09 09:35:00,76.11,76.42,76.01,76.37,44100.0,56.2051,56.4341,56.1313,56.3971,44100.0
2015-02-09 09:40:00,76.38,76.41,76.15,76.23,33600.0,56.4045,56.4267,56.2347,56.2938,33600.0
2015-02-09 09:45:00,76.23,76.49,76.23,76.38,25000.0,56.2938,56.4858,56.2938,56.4045,25000.0
2015-02-09 09:50:00,76.39,76.5,76.38,76.46,57000.0,56.4119,56.4931,56.4045,56.4636,57000.0
2015-02-09 09:55:00,76.49,76.58,76.45,76.45,41400.0,56.4858,56.5522,56.4562,56.4562,41400.0
2015-02-09 10:00:00,76.5,76.51,76.25,76.27,32300.0,56.4931,56.5005,56.3085,56.3233,32300.0
2015-02-09 10:05:00,76.27,76.37,76.27,76.32,28500.0,56.3233,56.3971,56.3233,56.3602,28500.0
2015-02-09 10:10:00,76.29,76.3,76.14,76.15,13100.0,56.3381,56.3454,56.2273,56.2347,13100.0
2015-02-09 10:15:00,76.15,76.21,76.11,76.11,12100.0,56.2347,56.279,56.2051,56.2051,12100.0
2015-02-09 10:20:00,76.11,76.16,76.07,76.11,21000.0,56.2051,56.2421,56.1756,56.2051,21000.0
2015-02-09 10:25:00,76.14,76.18,75.94,75.94,30400.0,56.2273,56.2568,56.0796,56.0796,30400.0
2015-02-09 10:30:00,75.94,76.0,75.91,76.0,17200.0,56.0796,56.1239,56.0574,56.1239,17200.0
2015-02-09 10:35:00,75.99,76.03,75.96,76.01,16400.0,56.1165,56.1461,56.0944,56.1313,16400.0
2015-02-09 10:40:00,76.01,76.01,75.88,75.89,15600.0,56.1313,56.1313,56.0353,56.0427,15600.0
2015-02-09 10:45:00,75.9,75.96,75.87,75.93,17600.0,56.0501,56.0944,56.0279,56.0722,17600.0
2015-02-09 10:50:00,75.94,75.96,75.86,75.91,19500.0,56.0796,56.0944,56.0205,56.0574,19500.0
2015-02-09 10:55:00,75.91,75.93,75.81,75.84,33200.0,56.0574,56.0722,55.9836,56.0057,33200.0
2015-02-09 11:00:00,75.84,75.86,75.75,75.84,27200.0,56.0057,56.0205,55.9393,56.0057,27200.0
2015-02-09 11:05:00,75.85,75.89,75.73,75.84,45400.0,56.0131,56.0427,55.9245,56.0057,45400.0
2015-02-09 11:10:00,75.85,75.85,75.69,75.72,42300.0,56.0131,56.0131,55.895,55.9171,42300.0
2015-02-09 11:15:00,75.72,75.82,75.72,75.82,24800.0,55.9171,55.991,55.9171,55.991,24800.0
2015-02-09 11:20:00,75.82,75.92,75.81,75.89,31900.0,55.991,56.0648,55.9836,56.0427,31900.0
2015-02-09 11:25:00,75.89,75.96,75.82,75.94,25500.0,56.0427,56.0944,55.991,56.0796,25500.0
2015-02-09 11:30:00,75.95,75.98,75.87,75.87,17500.0,56.087,56.1091,56.0279,56.0279,17500.0
2015-02-09 11:35:00,75.85,75.87,75.77,75.8,17300.0,56.0131,56.0279,55.9541,55.9762,17300.0
2015-02-09 11:40:00,75.79,75.87,75.79,75.86,16700.0,55.9688,56.0279,55.9688,56.0205,16700.0
2015-02-09 11:45:00,75.85,75.91,75.83,75.87,21400.0,56.0131,56.0574,55.9984,56.0279,21400.0
2015-02-09 11:50:00,75.87,75.89,75.82,75.82,20300.0,56.0279,56.0427,55.991,55.991,20300.0
2015-02-09 11:55:00,75.83,75.84,75.75,75.76,17100.0,55.9984,56.0057,55.9393,55.9467,17100.0
2015-02-09 12:00:00,75.75,75.77,75.66,75.71,29200.0,55.9393,55.9541,55.8728,55.9097,29200.0
2015-02-09 12:05:00,75.7,75.73,75.67,75.71,17100.0,55.9024,55.9245,55.8802,55.9097,17100.0
2015-02-09 12:10:00,75.72,75.75,75.62,75.64,22200.0,55.9171,55.9393,55.8433,55.8581,22200.0
2015-02-09 12:15:00,75.64,75.66,75.57,75.66,20000.0,55.8581,55.8728,55.8064,55.8728,20000.0
2015-02-09 12:20:00,75.65,75.71,75.63,75.7,26100.0,55.8654,55.9097,55.8507,55.9024,26100.0
2015-02-09 12:25:00,75.69,75.74,75.68,75.71,25600.0,55.895,55.9319,55.8876,55.9097,25600.0
2015-02-09 12:30:00,75.72,75.8,75.72,75.77,13800.0,55.9171,55.9762,55.9171,55.9541,13800.0
2015-02-09 12:35:00,75.76,75.76,75.68,75.7,25600.0,55.9467,55.9467,55.8876,55.9024,25600.0
2015-02-09 12:40:00,75.7,75.71,75.64,75.69,16600.0,55.9024,55.9097,55.8581,55.895,16600.0
2015-02-09 12:45:00,75.7,75.76,75.69,75.75,21100.0,55.9024,55.9467,55.895,55.9393,21100.0
2015-02-09 12:50:00,75.75,75.78,75.7,75.76,16100.0,55.9393,55.9614,55.9024,55.9467,16100.0
2015-02-09 12:55:00,75.77,75.8,75.73,75.79,14700.0,55.9541,55.9762,55.9245,55.9688,14700.0
2015-02-09 13:00:00,75.79,75.82,75.7,75.74,14200.0,55.9688,55.991,55.9024,55.9319,14200.0
2015-02-09 13:05:00,75.74,75.78,75.7,75.71,13900.0,55.9319,55.9614,55.9024,55.9097,13900.0
2015-02-09 13:10:00,75.71,75.78,75.68,75.69,31700.0,55.9097,55.9614,55.8876,55.895,31700.0
2015-02-09 13:15:00,75.68,75.76,75.67,75.72,8800.0,55.8876,55.9467,55.8802,55.9171,8800.0
2015-02-09 13:20:00,75.7,75.76,75.66,75.67,18000.0,55.9024,55.9467,55.8728,55.8802,18000.0
2015-02-09 13:25:00,75.67,75.7,75.53,75.54,25200.0,55.8802,55.9024,55.7768,55.7842,25200.0
2015-02-09 13:30:00,75.53,75.61,75.52,75.57,31300.0,55.7768,55.8359,55.7694,55.8064,31300.0
2015-02-09 13:35:00,75.58,75.59,75.51,75.55,19700.0,55.8137,55.8211,55.7621,55.7916,19700.0
2015-02-09 13:40:00,75.54,75.61,75.5,75.51,30700.0,55.7842,55.8359,55.7547,55.7621,30700.0
2015-02-09 13:45:00,75.5,75.53,75.41,75.41,25800.0,55.7547,55.7768,55.6882,55.6882,25800.0
2015-02-09 13:50:00,75.41,75.47,75.38,75.44,45000.0,55.6882,55.7325,55.6661,55.7104,45000.0
2015-02-09 13:55:00,75.45,75.45,75.37,75.37,27200.0,55.7177,55.7177,55.6587,55.6587,27200.0
2015-02-09 14:00:00,75.39,75.39,75.31,75.34,35700.0,55.6734,55.6734,55.6144,55.6365,35700.0
2015-02-09 14:05:00,75.33,75.35,75.28,75.28,42800.0,55.6291,55.6439,55.5922,55.5922,42800.0
2015-02-09 14:10:00,75.29,75.34,75.27,75.34,30800.0,55.5996,55.6365,55.5848,55.6365,30800.0
2015-02-09 14:15:00,75.33,75.38,75.27,75.31,33600.0,55.6291,55.6661,55.5848,55.6144,33600.0
2015-02-09 14:20:00,75.31,75.41,75.3,75.38,42400.0,55.6144,55.6882,55.607,55.6661,42400.0
2015-02-09 14:25:00,75.38,75.51,75.38,75.49,27800.0,55.6661,55.7621,55.6661,55.7473,27800.0
2015-02-09 14:30:00,75.49,75.54,75.48,75.48,36100.0,55.7473,55.7842,55.7399,55.7399,36100.0
2015-02-09 14:35:00,75.5,75.52,75.42,75.46,28700.0,55.7547,55.7694,55.6956,55.7251,28700.0
2015-02-09 14:40:00,75.47,75.47,75.41,75.42,22700.0,55.7325,55.7325,55.6882,55.6956,22700.0
2015-02-09 14:45:00,75.42,75.44,75.31,75.38,34500.0,55.6956,55.7104,55.6144,55.6661,34500.0
2015-02-09 14:50:00,75.38,75.42,75.29,75.31,28600.0,55.6661,55.6956,55.5996,55.6144,28600.0
2015-02-09 14:55:00,75.31,75.41,75.31,75.32,22700.0,55.6144,55.6882,55.6144,55.6217,22700.0
2015-02-09 15:00:00,75.32,75.34,75.26,75.28,26300.0,55.6217,55.6365,55.5774,55.5922,26300.0
2015-02-09 15:05:00,75.29,75.29,75.18,75.21,42400.0,55.5996,55.5996,55.5184,55.5405,42400.0
2015-02-09 15:10:00,75.21,75.27,75.19,75.26,31900.0,55.5405,55.5848,55.5257,55.5774,31900.0
2015-02-09 15:15:00,75.26,75.27,75.13,75.14,42400.0,55.5774,55.5848,55.4814,55.4888,42400.0
2015-02-09 15:20:00,75.14,75.24,75.11,75.22,100400.0,55.4888,55.5627,55.4667,55.5479,100400.0
2015-02-09 15:25:00,75.22,75.3,75.22,75.3,33500.0,55.5479,55.607,55.5479,55.607,33500.0
2015-02-09 15:30:00,75.31,75.32,75.2,75.27,46500.0,55.6144,55.6217,55.5331,55.5848,46500.0
2015-02-09 15:35:00,75.26,75.37,75.23,75.36,81900.0,55.5774,55.6587,55.5553,55.6513,81900.0
2015-02-09 15:40:00,75.36,75.49,75.36,75.46,65200.0,55.6513,55.7473,55.6513,55.7251,65200.0
2015-02-09 15:45:00,75.47,75.49,75.35,75.44,97800.0,55.7325,55.7473,55.6439,55.7104,97800.0
2015-02-09 15:50:00,75.44,75.45,75.34,75.35,81000.0,55.7104,55.7177,55.6365,55.6439,81000.0
2015-02-09 15:55:00,75.35,75.4,75.33,75.37,154400.0,55.6439,55.6808,55.6291,55.6587,154400.0
2015-02-10 09:30:00,75.6,76.15,75.57,75.91,85700.0,55.8285,56.2347,55.8064,56.0574,85700.0
2015-02-10 09:35:00,75.95,75.95,75.66,75.73,51600.0,56.087,56.087,55.8728,55.9245,51600.0
2015-02-10 09:40:00,75.75,75.97,75.74,75.92,45900.0,55.9393,56.1018,55.9319,56.0648,45900.0
2015-02-10 09:45:00,75.91,76.05,75.83,75.99,63000.0,56.0574,56.1608,55.9984,56.1165,63000.0
2015-02-10 09:50:00,76.02,76.07,75.88,75.9,22800.0,56.1387,56.1756,56.0353,56.0501,22800.0
2015-02-10 09:55:00,75.92,75.98,75.83,75.87,18200.0,56.0648,56.1091,55.9984,56.0279,18200.0
2015-02-10 10:00:00,75.86,75.92,75.76,75.92,24200.0,56.0205,56.0648,55.9467,56.0648,24200.0
2015-02-10 10:05:00,75.92,76.03,75.91,75.96,68000.0,56.0648,56.1461,56.0574,56.0944,68000.0
2015-02-10 10:10:00,75.95,76.05,75.95,76.03,14300.0,56.087,56.1608,56.087,56.1461,14300.0
2015-02-10 10:15:00,76.03,76.15,75.95,75.98,27200.0,56.1461,56.2347,56.087,56.1091,27200.0
2015-02-10 10:20:00,75.98,76.04,75.94,75.99,35300.0,56.1091,56.1534,56.0796,56.1165,35300.0
2015-02-10 10:25:00,76.0,76.03,75.93,75.99,14000.0,56.1239,56.1461,56.0722,56.1165,14000.0
2015-02-10 10:30:00,75.98,76.02,75.92,75.93,30100.0,56.1091,56.1387,56.0648,56.0722,30100.0
2015-02-10 10:35:00,75.93,75.93,75.86,75.88,21200.0,56.0722,56.0722,56.0205,56.0353,21200.0
2015-02-10 10:40:00,75.88,75.89,75.81,75.89,40700.0,56.0353,56.0427,55.9836,56.0427,40700.0
2015-02-10 10:45:00,75.89,75.92,75.81,75.87,25400.0,56.0427,56.0648,55.9836,56.0279,25400.0
2015-02-10 10:50:00,75.88,75.89,75.76,75.8,14600.0,56.0353,56.0427,55.9467,55.9762,14600.0
2015-02-10 10:55:00,75.8,75.87,75.75,75.86,12600.0,55.9762,56.0279,55.9393,56.0205,12600.0
2015-02-10 11:00:00,75.87,75.96,75.87,75.96,13300.0,56.0279,56.0944,56.0279,56.0944,13300.0
2015-02-10 11:05:00,75.98,76.18,75.94,76.18,35000.0,56.1091,56.2568,56.0796,56.2568,35000.0
2015-02-10 11:10:00,76.17,76.21,76.14,76.17,24700.0,56.2494,56.279,56.2273,56.2494,24700.0
2015-02-10 11:15:00,76.17,76.26,76.14,76.23,27900.0,56.2494,56.3159,56.2273,56.2938,27900.0
2015-02-10 11:20:00,76.23,76.26,76.22,76.24,25700.0,56.2938,56.3159,56.2864,56.3011,25700.0
2015-02-10 11:25:00,76.24,76.29,76.2,76.26,21900.0,56.3011,56.3381,56.2716,56.3159,21900.0
2015-02-10 11:30:00,76.26,76.29,76.25,76.27,19200.0,56.3159,56.3381,56.3085,56.3233,19200.0
2015-02-10 11:35:00,76.26,76.34,76.25,76.32,30100.0,56.3159,56.375,56.3085,56.3602,30100.0
2015-02-10 11:40:00,76.32,76.41,76.31,76.37,18800.0,56.3602,56.4267,56.3528,56.3971,18800.0
2015-02-10 11:45:00,76.37,76.38,76.2,76.23,17000.0,56.3971,56.4045,56.2716,56.2938,17000.0
2015-02-10 11:50:00,76.23,76.24,76.19,76.2,18600.0,56.2938,56.3011,56.2642,56.2716,18600.0
2015-02-10 11:55:00,76.21,76.21,76.12,76.2,26300.0,56.279,56.279,56.2125,56.2716,26300.0
2015-02-10 12:00:00,76.19,76.2,76.08,76.11,25100.0,56.2642,56.2716,56.183,56.2051,25100.0
2015-02-10 12:05:00,76.11,76.17,76.07,76.17,64800.0,56.2051,56.2494,56.1756,56.2494,64800.0
2015-02-10 12:10:00,76.18,76.28,76.18,76.27,17100.0,56.2568,56.3307,56.2568,56.3233,17100.0
2015-02-10 12:15:00,76.28,76.32,76.25,76.32,26000.0,56.3307,56.3602,56.3085,56.3602,26000.0
2015-02-10 12:20:00,76.32,76.32,76.25,76.29,21600.0,56.3602,56.3602,56.3085,56.3381,21600.0
2015-02-10 12:25:00,76.3,76.3,76.23,76.27,32200.0,56.3454,56.3454,56.2938,56.3233,32200.0
2015-02-10 12:30:00,76.26,76.26,76.21,76.22,10500.0,56.3159,56.3159,56.279,56.2864,10500.0
2015-02-10 12:35:00,76.22,76.26,76.2,76.26,16000.0,56.2864,56.3159,56.2716,56.3159,16000.0
2015-02-10 12:40:00,76.26,76.37,76.24,76.37,18600.0,56.3159,56.3971,56.3011,56.3971,18600.0
2015-02-10 12:45:00,76.36,76.39,76.28,76.39,28900.0,56.3898,56.4119,56.3307,56.4119,28900.0
2015-02-10 12:50:00,76.38,76.4,76.33,76.35,18400.0,56.4045,56.4193,56.3676,56.3824,18400.0
2015-02-10 12:55:00,76.35,76.41,76.35,76.39,31400.0,56.3824,56.4267,56.3824,56.4119,31400.0
2015-02-10 13:00:00,76.38,76.43,76.38,76.39,25100.0,56.4045,56.4414,56.4045,56.4119,25100.0
2015-02-10 13:05:00,76.39,76.43,76.38,76.39,14600.0,56.4119,56.4414,56.4045,56.4119,14600.0
2015-02-10 13:10:00,76.39,76.39,76.29,76.3,19900.0,56.4119,56.4119,56.3381,56.3454,19900.0
2015-02-10 13:15:00,76.29,76.33,76.27,76.29,10000.0,56.3381,56.3676,56.3233,56.3381,10000.0
2015-02-10 13:20:00,76.3,76.3,76.24,76.24,13000.0,56.3454,56.3454,56.3011,56.3011,13000.0
2015-02-10 13:25:00,76.25,76.32,76.25,76.32,12700.0,56.3085,56.3602,56.3085,56.3602,12700.0
2015-02-10 13:30:00,76.31,76.32,76.29,76.29,16300.0,56.3528,56.3602,56.3381,56.3381,16300.0
2015-02-10 13:35:00,76.28,76.37,76.28,76.35,16900.0,56.3307,56.3971,56.3307,56.3824,16900.0
2015-02-10 13:40:00,76.35,76.35,76.29,76.29,7700.0,56.3824,56.3824,56.3381,56.3381,7700.0
2015-02-10 13:45:00,76.3,76.41,76.3,76.41,16100.0,56.3454,56.4267,56.3454,56.4267,16100.0
2015-02-10 13:50:00,76.41,76.49,76.4,76.44,29700.0,56.4267,56.4858,56.4193,56.4488,29700.0
2015-02-10 13:55:00,76.43,76.47,76.41,76.41,20500.0,56.4414,56.471,56.4267,56.4267,20500.0
2015-02-10 14:00:00,76.41,76.46,76.41,76.44,19300.0,56.4267,56.4636,56.4267,56.4488,19300.0
2015-02-10 14:05:00,76.45,76.5,76.45,76.5,28700.0,56.4562,56.4931,56.4562,56.4931,28700.0
2015-02-10 14:10:00,76.5,76.58,76.47,76.57,41900.0,56.4931,56.5522,56.471,56.5448,41900.0
2015-02-10 14:15:00,76.58,76.58,76.53,76.57,27700.0,56.5522,56.5522,56.5153,56.5448,27700.0
2015-02-10 14:20:00,76.57,76.58,76.54,76.57,21400.0,56.5448,56.5522,56.5227,56.5448,21400.0
2015-02-10 14:25:00,76.57,76.64,76.57,76.63,45000.0,56.5448,56.5965,56.5448,56.5891,45000.0
2015-02-10 14:30:00,76.63,76.64,76.53,76.59,23200.0,56.5891,56.5965,56.5153,56.5596,23200.0
2015-02-10 14:35:00,76.59,76.61,76.55,76.6,23300.0,56.5596,56.5744,56.5301,56.567,23300.0
2015-02-10 14:40:00,76.6,76.65,76.59,76.63,25800.0,56.567,56.6039,56.5596,56.5891,25800.0
2015-02-10 14:45:00,76.61,76.66,76.59,76.65,16400.0,56.5744,56.6113,56.5596,56.6039,16400.0
2015-02-10 14:50:00,76.65,76.65,76.58,76.64,20400.0,56.6039,56.6039,56.5522,56.5965,20400.0
2015-02-10 14:55:00,76.64,76.7,76.63,76.69,31200.0,56.5965,56.6408,56.5891,56.6335,31200.0
2015-02-10 15:00:00,76.69,76.69,76.63,76.64,18000.0,56.6335,56.6335,56.5891,56.5965,18000.0
2015-02-10 15:05:00,76.63,76.65,76.59,76.64,19900.0,56.5891,56.6039,56.5596,56.5965,19900.0
2015-02-10 15:10:00,76.65,76.65,76.59,76.61,13200.0,56.6039,56.6039,56.5596,56.5744,13200.0
2015-02-10 15:15:00,76.61,76.64,76.57,76.59,28600.0,56.5744,56.5965,56.5448,56.5596,28600.0
2015-02-10 15:20:00,76.59,76.65,76.58,76.65,29200.0,56.5596,56.6039,56.5522,56.6039,29200.0
2015-02-10 15:25:00,76.65,76.7,76.62,76.68,29900.0,56.6039,56.6408,56.5818,56.6261,29900.0
2015-02-10 15:30:00,76.69,76.7,76.64,76.67,57800.0,56.6335,56.6408,56.5965,56.6187,57800.0
2015-02-10 15:35:00,76.66,76.7,76.66,76.69,47300.0,56.6113,56.6408,56.6113,56.6335,47300.0
2015-02-10 15:40:00,76.69,76.7,76.67,76.69,64800.0,56.6335,56.6408,56.6187,56.6335,64800.0
2015-02-10 15:45:00,76.69,76.69,76.62,76.65,73200.0,56.6335,56.6335,56.5818,56.6039,73200.0
2015-02-10 15:50:00,76.66,76.67,76.62,76.65,73000.0,56.6113,56.6187,56.5818,56.6039,73000.0
2015-02-10 15:55:00,76.65,76.69,76.59,76.61,153800.0,56.6039,56.6335,56.5596,56.5744,153800.0
2015-02-11 09:30:00,76.42,76.65,76.32,76.5,71300.0,56.4341,56.6039,56.3602,56.4931,71300.0
2015-02-11 09:35:00,76.57,76.7,76.52,76.67,56000.0,56.5448,56.6408,56.5079,56.6187,56000.0
2015-02-11 09:40:00,76.67,76.67,76.42,76.46,20500.0,56.6187,56.6187,56.4341,56.4636,20500.0
2015-02-11 09:45:00,76.5,76.5,76.28,76.37,30600.0,56.4931,56.4931,56.3307,56.3971,30600.0
2015-02-11 09:50:00,76.4,76.46,76.37,76.4,9300.0,56.4193,56.4636,56.3971,56.4193,9300.0
2015-02-11 09:55:00,76.41,76.56,76.4,76.52,14700.0,56.4267,56.5374,56.4193,56.5079,14700.0
2015-02-11 10:00:00,76.51,76.53,76.43,76.46,13100.0,56.5005,56.5153,56.4414,56.4636,13100.0
2015-02-11 10:05:00,76.43,76.45,76.33,76.35,10000.0,56.4414,56.4562,56.3676,56.3824,10000.0
2015-02-11 10:10:00,76.35,76.38,76.32,76.36,18200.0,56.3824,56.4045,56.3602,56.3898,18200.0
2015-02-11 10:15:00,76.37,76.37,76.29,76.3,17100.0,56.3971,56.3971,56.3381,56.3454,17100.0
2015-02-11 10:20:00,76.29,76.37,76.28,76.3,53300.0,56.3381,56.3971,56.3307,56.3454,53300.0
2015-02-11 10:25:00,76.3,76.35,76.29,76.35,18600.0,56.3454,56.3824,56.3381,56.3824,18600.0
2015-02-11 10:30:00,76.34,76.37,76.31,76.34,27200.0,56.375,56.3971,56.3528,56.375,27200.0
2015-02-11 10:35:00,76.34,76.34,76.27,76.31,21700.0,56.375,56.375,56.3233,56.3528,21700.0
2015-02-11 10:40:00,76.31,76.41,76.3,76.38,49200.0,56.3528,56.4267,56.3454,56.4045,49200.0
2015-02-11 10:45:00,76.39,76.4,76.3,76.31,23500.0,56.4119,56.4193,56.3454,56.3528,23500.0
2015-02-11 10:50:00,76.31,76.33,76.29,76.31,19900.0,56.3528,56.3676,56.3381,56.3528,19900.0
2015-02-11 10:55:00,76.32,76.34,76.29,76.3,54500.0,56.3602,56.375,56.3381,56.3454,54500.0
2015-02-11 11:00:00,76.3,76.44,76.3,76.43,15600.0,56.3454,56.4488,56.3454,56.4414,15600.0
2015-02-11 11:05:00,76.42,76.51,76.42,76.42,31300.0,56.4341,56.5005,56.4341,56.4341,31300.0
2015-02-11 11:10:00,76.44,76.51,76.43,76.43,15000.0,56.4488,56.5005,56.4414,56.4414,15000.0
2015-02-11 11:15:00,76.44,76.48,76.41,76.42,12800.0,56.4488,56.4784,56.4267,56.4341,12800.0
2015-02-11 11:20:00,76.43,76.45,76.36,76.45,14000.0,56.4414,56.4562,56.3898,56.4562,14000.0
2015-02-11 11:25:00,76.45,76.46,76.31,76.31,19900.0,56.4562,56.4636,56.3528,56.3528,19900.0
2015-02-11 11:30:00,76.31,76.32,76.21,76.25,23200.0,56.3528,56.3602,56.279,56.3085,23200.0
2015-02-11 11:35:00,76.25,76.26,76.2,76.23,14400.0,56.3085,56.3159,56.2716,56.2938,14400.0
2015-02-11 11:40:00,76.21,76.25,76.2,76.22,15800.0,56.279,56.3085,56.2716,56.2864,15800.0
2015-02-11 11:45:00,76.22,76.26,76.2,76.25,17200.0,56.2864,56.3159,56.2716,56.3085,17200.0
2015-02-11 11:50:00,76.25,76.26,76.14,76.15,25100.0,56.3085,56.3159,56.2273,56.2347,25100.0
2015-02-11 11:55:00,76.16,76.24,76.15,76.23,20400.0,56.2421,56.3011,56.2347,56.2938,20400.0
2015-02-11 12:00:00,76.24,76.24,76.07,76.09,20400.0,56.3011,56.3011,56.1756,56.1904,20400.0
2015-02-11 12:05:00,76.1,76.14,76.09,76.12,14800.0,56.1978,56.2273,56.1904,56.2125,14800.0
2015-02-11 12:10:00,76.12,76.18,76.12,76.17,11200.0,56.2125,56.2568,56.2125,56.2494,11200.0
2015-02-11 12:15:00,76.17,76.21,76.14,76.2,30600.0,56.2494,56.279,56.2273,56.2716,30600.0
2015-02-11 12:20:00,76.18,76.22,76.18,76.19,24800.0,56.2568,56.2864,56.2568,56.2642,24800.0
2015-02-11 12:25:00,76.19,76.23,76.18,76.19,12900.0,56.2642,56.2938,56.2568,56.2642,12900.0
2015-02-11 12:30:00,76.18,76.23,76.18,76.23,14600.0,56.2568,56.2938,56.2568,56.2938,14600.0
2015-02-11 12:35:00,76.24,76.3,76.24,76.26,13800.0,56.3011,56.3454,56.3011,56.3159,13800.0
2015-02-11 12:40:00,76.25,76.25,76.18,76.2,32500.0,56.3085,56.3085,56.2568,56.2716,32500.0
2015-02-11 12:45:00,76.2,76.22,76.16,76.2,15400.0,56.2716,56.2864,56.2421,56.2716,15400.0
2015-02-11 12:50:00,76.2,76.26,76.2,76.2,69200.0,56.2716,56.3159,56.2716,56.2716,69200.0
2015-02-11 12:55:00,76.2,76.21,76.08,76.11,31000.0,56.2716,56.279,56.183,56.2051,31000.0
2015-02-11 13:00:00,76.15,76.22,76.11,76.11,23000.0,56.2347,56.2864,56.2051,56.2051,23000.0
2015-02-11 13:05:00,76.11,76.14,76.09,76.09,11900.0,56.2051,56.2273,56.1904,56.1904,11900.0
2015-02-11 13:10:00,76.09,76.1,75.96,75.96,18300.0,56.1904,56.1978,56.0944,56.0944,18300.0
2015-02-11 13:15:00,75.97,75.99,75.92,75.92,7100.0,56.1018,56.1165,56.0648,56.0648,7100.0
2015-02-11 13:20:00,75.91,75.99,75.89,75.98,14300.0,56.0574,56.1165,56.0427,56.1091,14300.0
2015-02-11 13:25:00,75.97,75.98,75.91,75.97,11000.0,56.1018,56.1091,56.0574,56.1018,11000.0
2015-02-11 13:30:00,75.98,76.02,75.95,76.02,16900.0,56.1091,56.1387,56.087,56.1387,16900.0
2015-02-11 13:35:00,76.01,76.1,76.0,76.09,13400.0,56.1313,56.1978,56.1239,56.1904,13400.0
2015-02-11 13:40:00,76.08,76.1,76.03,76.03,10200.0,56.183,56.1978,56.1461,56.1461,10200.0
2015-02-11 13:45:00,76.02,76.07,76.01,76.03,12200.0,56.1387,56.1756,56.1313,56.1461,12200.0
2015-02-11 13:50:00,76.04,76.1,76.01,76.03,13000.0,56.1534,56.1978,56.1313,56.1461,13000.0
2015-02-11 13:55:00,76.01,76.15,75.97,76.13,42900.0,56.1313,56.2347,56.1018,56.2199,42900.0
2015-02-11 14:00:00,76.14,76.21,76.14,76.2,11800.0,56.2273,56.279,56.2273,56.2716,11800.0
2015-02-11 14:05:00,76.22,76.29,76.2,76.28,22300.0,56.2864,56.3381,56.2716,56.3307,22300.0
2015-02-11 14:10:00,76.28,76.34,76.23,76.29,46400.0,56.3307,56.375,56.2938,56.3381,46400.0
2015-02-11 14:15:00,76.28,76.31,76.21,76.23,51100.0,56.3307,56.3528,56.279,56.2938,51100.0
2015-02-11 14:20:00,76.21,76.21,76.17,76.21,8700.0,56.279,56.279,56.2494,56.279,8700.0
2015-02-11 14:25:00,76.2,76.21,76.1,76.13,9700.0,56.2716,56.279,56.1978,56.2199,9700.0
2015-02-11 14:30:00,76.14,76.23,76.13,76.21,17100.0,56.2273,56.2938,56.2199,56.279,17100.0
2015-02-11 14:35:00,76.22,76.3,76.21,76.3,17000.0,56.2864,56.3454,56.279,56.3454,17000.0
2015-02-11 14:40:00,76.3,76.35,76.3,76.34,15200.0,56.3454,56.3824,56.3454,56.375,15200.0
2015-02-11 14:45:00,76.36,76.44,76.35,76.41,21600.0,56.3898,56.4488,56.3824,56.4267,21600.0
2015-02-11 14:50:00,76.41,76.43,76.36,76.36,18100.0,56.4267,56.4414,56.3898,56.3898,18100.0
2015-02-11 14:55:00,76.37,76.39,76.34,76.39,23700.0,56.3971,56.4119,56.375,56.4119,23700.0
2015-02-11 15:00:00,76.38,76.43,76.37,76.4,17200.0,56.4045,56.4414,56.3971,56.4193,17200.0
2015-02-11 15:05:00,76.4,76.43,76.37,76.4,13900.0,56.4193,56.4414,56.3971,56.4193,13900.0
2015-02-11 15:10:00,76.4,76.4,76.34,76.37,17200.0,56.4193,56.4193,56.375,56.3971,17200.0
2015-02-11 15:15:00,76.37,76.4,76.34,76.39,16400.0,56.3971,56.4193,56.375,56.4119,16400.0
2015-02-11 15:20:00,76.39,76.43,76.36,76.43,18100.0,56.4119,56.4414,56.3898,56.4414,18100.0
2015-02-11 15:25:00,76.43,76.56,76.43,76.49,55600.0,56.4414,56.5374,56.4414,56.4858,55600.0
2015-02-11 15:30:00,76.5,76.53,76.35,76.38,36100.0,56.4931,56.5153,56.3824,56.4045,36100.0
2015-02-11 15:35:00,76.38,76.45,76.38,76.44,28400.0,56.4045,56.4562,56.4045,56.4488,28400.0
2015-02-11 15:40:00,76.43,76.49,76.37,76.42,40800.0,56.4414,56.4858,56.3971,56.4341,40800.0
2015-02-11 15:45:00,76.4,76.45,76.29,76.31,56600.0,56.4193,56.4562,56.3381,56.3528,56600.0
2015-02-11 15:50:00,76.32,76.35,76.26,76.32,66700.0,56.3602,56.3824,56.3159,56.3602,66700.0
2015-02-11 15:55:00,76.32,76.42,76.32,76.41,110400.0,56.3602,56.4341,56.3602,56.4267,110400.0
2015-02-12 09:30:00,76.4,76.44,76.0,76.05,151000.0,56.4193,56.4488,56.1239,56.1608,151000.0
2015-02-12 09:35:00,76.0,76.2,75.85,75.96,36600.0,56.1239,56.2716,56.0131,56.0944,36600.0
2015-02-12 09:40:00,75.94,76.16,75.93,76.06,28700.0,56.0796,56.2421,56.0722,56.1682,28700.0
2015-02-12 09:45:00,76.03,76.38,76.02,76.38,50500.0,56.1461,56.4045,56.1387,56.4045,50500.0
2015-02-12 09:50:00,76.4,76.43,76.38,76.39,32800.0,56.4193,56.4414,56.4045,56.4119,32800.0
2015-02-12 09:55:00,76.38,76.39,76.22,76.22,68400.0,56.4045,56.4119,56.2864,56.2864,68400.0
2015-02-12 10:00:00,76.24,76.27,76.22,76.25,33800.0,56.3011,56.3233,56.2864,56.3085,33800.0
2015-02-12 10:05:00,76.26,76.27,76.19,76.2,46700.0,56.3159,56.3233,56.2642,56.2716,46700.0
2015-02-12 10:10:00,76.21,76.24,76.12,76.22,69200.0,56.279,56.3011,56.2125,56.2864,69200.0
2015-02-12 10:15:00,76.23,76.25,76.19,76.23,37300.0,56.2938,56.3085,56.2642,56.2938,37300.0
2015-02-12 10:20:00,76.23,76.24,76.18,76.19,37200.0,56.2938,56.3011,56.2568,56.2642,37200.0
2015-02-12 10:25:00,76.19,76.25,76.19,76.24,23200.0,56.2642,56.3085,56.2642,56.3011,23200.0
2015-02-12 10:30:00,76.23,76.35,76.22,76.35,26100.0,56.2938,56.3824,56.2864,56.3824,26100.0
2015-02-12 10:35:00,76.35,76.49,76.34,76.42,43900.0,56.3824,56.4858,56.375,56.4341,43900.0
2015-02-12 10:40:00,76.43,76.46,76.38,76.42,26600.0,56.4414,56.4636,56.4045,56.4341,26600.0
2015-02-12 10:45:00,76.41,76.49,76.41,76.48,15100.0,56.4267,56.4858,56.4267,56.4784,15100.0
2015-02-12 10:50:00,76.49,76.55,76.48,76.49,25100.0,56.4858,56.5301,56.4784,56.4858,25100.0
2015-02-12 10:55:00,76.5,76.58,76.48,76.49,31000.0,56.4931,56.5522,56.4784,56.4858,31000.0
2015-02-12 11:00:00,76.48,76.48,76.28,76.32,31400.0,56.4784,56.4784,56.3307,56.3602,31400.0
2015-02-12 11:05:00,76.31,76.39,76.3,76.36,26000.0,56.3528,56.4119,56.3454,56.3898,26000.0
2015-02-12 11:10:00,76.36,76.41,76.33,76.4,22800.0,56.3898,56.4267,56.3676,56.4193,22800.0
2015-02-12 11:15:00,76.4,76.41,76.31,76.34,21000.0,56.4193,56.4267,56.3528,56.375,21000.0
2015-02-12 11:20:00,76.34,76.38,76.22,76.26,24700.0,56.375,56.4045,56.2864,56.3159,24700.0
2015-02-12 11:25:00,76.26,76.34,76.25,76.34,13900.0,56.3159,56.375,56.3085,56.375,13900.0
2015-02-12 11:30:00,76.35,76.46,76.35,76.42,23300.0,56.3824,56.4636,56.3824,56.4341,23300.0
2015-02-12 11:35:00,76.43,76.46,76.4,76.44,17100.0,56.4414,56.4636,56.4193,56.4488,17100.0
2015-02-12 11:40:00,76.43,76.45,76.37,76.37,19600.0,56.4414,56.4562,56.3971,56.3971,19600.0
2015-02-12 11:45:00,76.38,76.4,76.32,76.35,24600.0,56.4045,56.4193,56.3602,56.3824,24600.0
2015-02-12 11:50:00,76.34,76.38,76.33,76.36,23800.0,56.375,56.4045,56.3676,56.3898,23800.0
2015-02-12 11:55:00,76.37,76.42,76.35,76.39,29900.0,56.3971,56.4341,56.3824,56.4119,29900.0
2015-02-12 12:00:00,76.39,76.43,76.37,76.4,18300.0,56.4119,56.4414,56.3971,56.4193,18300.0
2015-02-12 12:05:00,76.4,76.43,76.39,76.4,17700.0,56.4193,56.4414,56.4119,56.4193,17700.0
2015-02-12 12:10:00,76.39,76.4,76.34,76.35,31700.0,56.4119,56.4193,56.375,56.3824,31700.0
2015-02-12 12:15:00,76.36,76.42,76.36,76.4,23800.0,56.3898,56.4341,56.3898,56.4193,23800.0
2015-02-12 12:20:00,76.39,76.44,76.39,76.41,26400.0,56.4119,56.4488,56.4119,56.4267,26400.0
2015-02-12 12:25:00,76.42,76.51,76.41,76.5,13600.0,56.4341,56.5005,56.4267,56.4931,13600.0
2015-02-12 12:30:00,76.5,76.56,76.49,76.51,32500.0,56.4931,56.5374,56.4858,56.5005,32500.0
2015-02-12 12:35:00,76.5,76.52,76.45,76.45,22700.0,56.4931,56.5079,56.4562,56.4562,22700.0
2015-02-12 12:40:00,76.45,76.48,76.4,76.41,28500.0,56.4562,56.4784,56.4193,56.4267,28500.0
2015-02-12 12:45:00,76.4,76.41,76.3,76.3,15800.0,56.4193,56.4267,56.3454,56.3454,15800.0
2015-02-12 12:50:00,76.3,76.33,76.28,76.33,22400.0,56.3454,56.3676,56.3307,56.3676,22400.0
2015-02-12 12:55:00,76.34,76.38,76.31,76.36,19100.0,56.375,56.4045,56.3528,56.3898,19100.0
2015-02-12 13:00:00,76.36,76.48,76.36,76.47,17700.0,56.3898,56.4784,56.3898,56.471,17700.0
2015-02-12 13:05:00,76.47,76.5,76.46,76.47,21800.0,56.471,56.4931,56.4636,56.471,21800.0
2015-02-12 13:10:00,76.47,76.53,76.45,76.46,23400.0,56.471,56.5153,56.4562,56.4636,23400.0
2015-02-12 13:15:00,76.46,76.49,76.45,76.47,9500.0,56.4636,56.4858,56.4562,56.471,9500.0
2015-02-12 13:20:00,76.47,76.48,76.43,76.45,19100.0,56.471,56.4784,56.4414,56.4562,19100.0
2015-02-12 13:25:00,76.44,76.48,76.43,76.47,20400.0,56.4488,56.4784,56.4414,56.471,20400.0
2015-02-12 13:30:00,76.47,76.55,76.47,76.54,17300.0,56.471,56.5301,56.471,56.5227,17300.0
2015-02-12 13:35:00,76.53,76.54,76.46,76.47,23600.0,56.5153,56.5227,56.4636,56.471,23600.0
2015-02-12 13:40:00,76.47,76.48,76.45,76.47,9400.0,56.471,56.4784,56.4562,56.471,9400.0
2015-02-12 13:45:00,76.47,76.51,76.45,76.45,18100.0,56.471,56.5005,56.4562,56.4562,18100.0
2015-02-12 13:50:00,76.45,76.51,76.45,76.5,22100.0,56.4562,56.5005,56.4562,56.4931,22100.0
2015-02-12 13:55:00,76.51,76.53,76.5,76.5,10800.0,56.5005,56.5153,56.4931,56.4931,10800.0
2015-02-12 14:00:00,76.52,76.52,76.49,76.49,20900.0,56.5079,56.5079,56.4858,56.4858,20900.0
2015-02-12 14:05:00,76.5,76.51,76.45,76.5,33800.0,56.4931,56.5005,56.4562,56.4931,33800.0
2015-02-12 14:10:00,76.51,76.51,76.35,76.36,74700.0,56.5005,56.5005,56.3824,56.3898,74700.0
2015-02-12 14:15:00,76.35,76.4,76.31,76.4,112300.0,56.3824,56.4193,56.3528,56.4193,112300.0
2015-02-12 14:20:00,76.41,76.45,76.37,76.45,77500.0,56.4267,56.4562,56.3971,56.4562,77500.0
2015-02-12 14:25:00,76.45,76.46,76.42,76.42,26400.0,56.4562,56.4636,56.4341,56.4341,26400.0
2015-02-12 14:30:00,76.42,76.44,76.41,76.43,19100.0,56.4341,56.4488,56.4267,56.4414,19100.0
2015-02-12 14:35:00,76.43,76.47,76.43,76.47,45900.0,56.4414,56.471,56.4414,56.471,45900.0
2015-02-12 14:40:00,76.48,76.55,76.45,76.55,51200.0,56.4784,56.5301,56.4562,56.5301,51200.0
2015-02-12 14:45:00,76.55,76.58,76.52,76.58,26000.0,56.5301,56.5522,56.5079,56.5522,26000.0
2015-02-12 14:50:00,76.57,76.61,76.57,76.59,46300.0,56.5448,56.5744,56.5448,56.5596,46300.0
2015-02-12 14:55:00,76.58,76.6,76.56,76.59,31300.0,56.5522,56.567,56.5374,56.5596,31300.0
2015-02-12 15:00:00,76.59,76.6,76.58,76.58,41300.0,56.5596,56.567,56.5522,56.5522,41300.0
2015-02-12 15:05:00,76.57,76.59,76.56,76.59,37000.0,56.5448,56.5596,56.5374,56.5596,37000.0
2015-02-12 15:10:00,76.58,76.76,76.58,76.75,147500.0,56.5522,56.6851,56.5522,56.6778,147500.0
2015-02-12 15:15:00,76.75,76.82,76.75,76.82,57500.0,56.6778,56.7295,56.6778,56.7295,57500.0
2015-02-12 15:20:00,76.82,76.92,76.81,76.91,37100.0,56.7295,56.8033,56.7221,56.7959,37100.0
2015-02-12 15:25:00,76.91,76.94,76.82,76.83,62300.0,56.7959,56.8181,56.7295,56.7368,62300.0
2015-02-12 15:30:00,76.83,76.85,76.74,76.8,78100.0,56.7368,56.7516,56.6704,56.7147,78100.0
2015-02-12 15:35:00,76.8,76.87,76.8,76.82,65200.0,56.7147,56.7664,56.7147,56.7295,65200.0
2015-02-12 15:40:00,76.81,76.91,76.8,76.8,109700.0,56.7221,56.7959,56.7147,56.7147,109700.0
2015-02-12 15:45:00,76.8,76.85,76.8,76.81,69200.0,56.7147,56.7516,56.7147,56.7221,69200.0
2015-02-12 15:50:00,76.81,76.83,76.79,76.8,90500.0,56.7221,56.7368,56.7073,56.7147,90500.0
2015-02-12 15:55:00,76.79,76.86,76.77,76.85,207600.0,56.7073,56.759,56.6925,56.7516,207600.0
2015-02-13 09:30:00,76.49,76.7,76.31,76.31,96600.0,56.8716,57.0278,56.7378,56.7378,96600.0
2015-02-13 09:35:00,76.31,76.37,76.1,76.11,155200.0,56.7378,56.7824,56.5817,56.5891,155200.0
2015-02-13 09:40:00,76.12,76.12,75.88,76.06,59900.0,56.5965,56.5965,56.4181,56.5519,59900.0
2015-02-13 09:45:00,76.06,76.15,76.03,76.08,18900.0,56.5519,56.6188,56.5296,56.5668,18900.0
2015-02-13 09:50:00,76.1,76.22,75.98,76.22,30000.0,56.5817,56.6709,56.4924,56.6709,30000.0
2015-02-13 09:55:00,76.2,76.38,76.19,76.36,21300.0,56.656,56.7898,56.6486,56.775,21300.0
2015-02-13 10:00:00,76.35,76.35,76.13,76.13,57100.0,56.7675,56.7675,56.604,56.604,57100.0
2015-02-13 10:05:00,76.13,76.13,75.91,75.91,15000.0,56.604,56.604,56.4404,56.4404,15000.0
2015-02-13 10:10:00,75.92,76.06,75.9,76.06,14700.0,56.4478,56.5519,56.433,56.5519,14700.0
2015-02-13 10:15:00,76.06,76.06,75.9,75.95,26700.0,56.5519,56.5519,56.433,56.4701,26700.0
2015-02-13 10:20:00,75.98,76.07,75.97,76.0,19100.0,56.4924,56.5594,56.485,56.5073,19100.0
2015-02-13 10:25:00,76.01,76.15,76.0,76.12,21000.0,56.5147,56.6188,56.5073,56.5965,21000.0
2015-02-13 10:30:00,76.13,76.15,76.08,76.08,22400.0,56.604,56.6188,56.5668,56.5668,22400.0
2015-02-13 10:35:00,76.07,76.08,75.97,76.01,28200.0,56.5594,56.5668,56.485,56.5147,28200.0
2015-02-13 10:40:00,76.0,76.01,75.87,75.92,26000.0,56.5073,56.5147,56.4106,56.4478,26000.0
2015-02-13 10:45:00,75.92,75.93,75.86,75.9,12000.0,56.4478,56.4553,56.4032,56.433,12000.0
2015-02-13 10:50:00,75.91,75.98,75.91,75.92,21700.0,56.4404,56.4924,56.4404,56.4478,21700.0
2015-02-13 10:55:00,75.92,75.98,75.9,75.98,18700.0,56.4478,56.4924,56.433,56.4924,18700.0
2015-02-13 11:00:00,75.99,76.11,75.99,76.08,22200.0,56.4999,56.5891,56.4999,56.5668,22200.0
2015-02-13 11:05:00,76.09,76.17,76.09,76.13,23800.0,56.5742,56.6337,56.5742,56.604,23800.0
2015-02-13 11:10:00,76.13,76.21,76.1,76.21,16600.0,56.604,56.6634,56.5817,56.6634,16600.0
2015-02-13 11:15:00,76.21,76.21,76.11,76.15,14900.0,56.6634,56.6634,56.5891,56.6188,14900.0
2015-02-13 11:20:00,76.15,76.15,76.05,76.07,19100.0,56.6188,56.6188,56.5445,56.5594,19100.0
2015-02-13 11:25:00,76.07,76.08,76.02,76.02,12500.0,56.5594,56.5668,56.5222,56.5222,12500.0
2015-02-13 11:30:00,76.03,76.08,76.03,76.06,13900.0,56.5296,56.5668,56.5296,56.5519,13900.0
2015-02-13 11:35:00,76.06,76.06,75.96,75.96,16900.0,56.5519,56.5519,56.4776,56.4776,16900.0
2015-02-13 11:40:00,75.97,76.08,75.97,76.07,16100.0,56.485,56.5668,56.485,56.5594,16100.0
2015-02-13 11:45:00,76.08,76.08,75.99,76.07,18200.0,56.5668,56.5668,56.4999,56.5594,18200.0
2015-02-13 11:50:00,76.06,76.11,76.05,76.07,21200.0,56.5519,56.5891,56.5445,56.5594,21200.0
2015-02-13 11:55:00,76.07,76.14,76.07,76.14,14400.0,56.5594,56.6114,56.5594,56.6114,14400.0
2015-02-13 12:00:00,76.13,76.22,76.13,76.22,35500.0,56.604,56.6709,56.604,56.6709,35500.0
2015-02-13 12:05:00,76.2,76.2,76.16,76.17,9200.0,56.656,56.656,56.6263,56.6337,9200.0
2015-02-13 12:10:00,76.19,76.21,76.17,76.19,11800.0,56.6486,56.6634,56.6337,56.6486,11800.0
2015-02-13 12:15:00,76.19,76.2,76.08,76.11,14900.0,56.6486,56.656,56.5668,56.5891,14900.0
2015-02-13 12:20:00,76.12,76.12,76.06,76.08,17800.0,56.5965,56.5965,56.5519,56.5668,17800.0
2015-02-13 12:25:00,76.1,76.1,75.98,75.99,10500.0,56.5817,56.5817,56.4924,56.4999,10500.0
2015-02-13 12:30:00,75.98,76.04,75.96,76.01,10700.0,56.4924,56.537,56.4776,56.5147,10700.0
2015-02-13 12:35:00,76.0,76.0,75.9,75.91,12000.0,56.5073,56.5073,56.433,56.4404,12000.0
2015-02-13 12:40:00,75.91,75.91,75.82,75.86,18100.0,56.4404,56.4404,56.3735,56.4032,18100.0
2015-02-13 12:45:00,75.85,75.85,75.78,75.8,10900.0,56.3958,56.3958,56.3437,56.3586,10900.0
2015-02-13 12:50:00,75.8,75.82,75.73,75.73,16500.0,56.3586,56.3735,56.3066,56.3066,16500.0
2015-02-13 12:55:00,75.73,75.74,75.69,75.69,15000.0,56.3066,56.314,56.2768,56.2768,15000.0
2015-02-13 13:00:00,75.71,75.87,75.71,75.86,20300.0,56.2917,56.4106,56.2917,56.4032,20300.0
2015-02-13 13:05:00,75.86,75.88,75.81,75.88,11000.0,56.4032,56.4181,56.366,56.4181,11000.0
2015-02-13 13:10:00,75.88,75.92,75.85,75.85,13000.0,56.4181,56.4478,56.3958,56.3958,13000.0
2015-02-13 13:15:00,75.84,75.9,75.83,75.87,7800.0,56.3883,56.433,56.3809,56.4106,7800.0
2015-02-13 13:20:00,75.89,75.89,75.85,75.87,8500.0,56.4255,56.4255,56.3958,56.4106,8500.0
2015-02-13 13:25:00,75.87,75.91,75.84,75.88,21900.0,56.4106,56.4404,56.3883,56.4181,21900.0
2015-02-13 13:30:00,75.87,75.95,75.87,75.94,24100.0,56.4106,56.4701,56.4106,56.4627,24100.0
2015-02-13 13:35:00,75.94,75.96,75.88,75.95,11600.0,56.4627,56.4776,56.4181,56.4701,11600.0
2015-02-13 13:40:00,75.96,75.98,75.88,75.92,18600.0,56.4776,56.4924,56.4181,56.4478,18600.0
2015-02-13 13:45:00,75.92,75.94,75.88,75.92,15100.0,56.4478,56.4627,56.4181,56.4478,15100.0
2015-02-13 13:50:00,75.93,75.96,75.91,75.95,7600.0,56.4553,56.4776,56.4404,56.4701,7600.0
2015-02-13 13:55:00,75.95,76.0,75.93,75.96,20900.0,56.4701,56.5073,56.4553,56.4776,20900.0
2015-02-13 14:00:00,75.96,75.97,75.87,75.9,17700.0,56.4776,56.485,56.4106,56.433,17700.0
2015-02-13 14:05:00,75.9,75.92,75.88,75.89,14500.0,56.433,56.4478,56.4181,56.4255,14500.0
2015-02-13 14:10:00,75.91,76.03,75.91,75.96,24300.0,56.4404,56.5296,56.4404,56.4776,24300.0
2015-02-13 14:15:00,75.98,76.0,75.96,75.97,14700.0,56.4924,56.5073,56.4776,56.485,14700.0
2015-02-13 14:20:00,75.97,76.02,75.96,75.97,15700.0,56.485,56.5222,56.4776,56.485,15700.0
2015-02-13 14:25:00,75.97,76.02,75.96,75.99,13000.0,56.485,56.5222,56.4776,56.4999,13000.0
2015-02-13 14:30:00,75.99,76.0,75.94,75.96,21200.0,56.4999,56.5073,56.4627,56.4776,21200.0
2015-02-13 14:35:00,75.96,75.97,75.91,75.91,12600.0,56.4776,56.485,56.4404,56.4404,12600.0
2015-02-13 14:40:00,75.91,75.99,75.89,75.97,16500.0,56.4404,56.4999,56.4255,56.485,16500.0
2015-02-13 14:45:00,75.97,75.98,75.94,75.94,13400.0,56.485,56.4924,56.4627,56.4627,13400.0
2015-02-13 14:50:00,75.93,75.95,75.89,75.94,11000.0,56.4553,56.4701,56.4255,56.4627,11000.0
2015-02-13 14:55:00,75.94,75.96,75.91,75.96,10500.0,56.4627,56.4776,56.4404,56.4776,10500.0
2015-02-13 15:00:00,75.96,75.98,75.93,75.97,27700.0,56.4776,56.4924,56.4553,56.485,27700.0
2015-02-13 15:05:00,75.99,76.04,75.98,75.98,18700.0,56.4999,56.537,56.4924,56.4924,18700.0
2015-02-13 15:10:00,75.98,76.05,75.98,76.04,23900.0,56.4924,56.5445,56.4924,56.537,23900.0
2015-02-13 15:15:00,76.03,76.06,75.98,76.03,39600.0,56.5296,56.5519,56.4924,56.5296,39600.0
2015-02-13 15:20:00,76.02,76.05,76.0,76.04,24700.0,56.5222,56.5445,56.5073,56.537,24700.0
2015-02-13 15:25:00,76.04,76.07,76.02,76.04,22100.0,56.537,56.5594,56.5222,56.537,22100.0
2015-02-13 15:30:00,76.05,76.07,76.03,76.05,37300.0,56.5445,56.5594,56.5296,56.5445,37300.0
2015-02-13 15:35:00,76.05,76.09,76.0,76.06,43600.0,56.5445,56.5742,56.5073,56.5519,43600.0
2015-02-13 15:40:00,76.06,76.1,76.02,76.09,23700.0,56.5519,56.5817,56.5222,56.5742,23700.0
2015-02-13 15:45:00,76.09,76.14,76.09,76.11,48500.0,56.5742,56.6114,56.5742,56.5891,48500.0
2015-02-13 15:50:00,76.12,76.15,76.09,76.11,72800.0,56.5965,56.6188,56.5742,56.5891,72800.0
2015-02-13 15:55:00,76.12,76.15,76.07,76.1,124600.0,56.5965,56.6188,56.5594,56.5817,124600.0
2015-02-17 09:30:00,75.8,76.01,75.63,75.64,89300.0,56.3586,56.5147,56.2322,56.2396,89300.0
2015-02-17 09:35:00,75.67,75.89,75.58,75.59,36600.0,56.2619,56.4255,56.195,56.2025,36600.0
2015-02-17 09:40:00,75.6,75.66,75.27,75.27,54500.0,56.2099,56.2545,55.9645,55.9645,54500.0
2015-02-17 09:45:00,75.3,75.33,75.15,75.15,89500.0,55.9868,56.0091,55.8753,55.8753,89500.0
2015-02-17 09:50:00,75.14,75.22,74.94,74.99,115500.0,55.8679,55.9274,55.7192,55.7564,115500.0
2015-02-17 09:55:00,75.0,75.45,74.99,75.41,38400.0,55.7638,56.0984,55.7564,56.0686,38400.0
2015-02-17 10:00:00,75.45,75.6,75.41,75.6,22700.0,56.0984,56.2099,56.0686,56.2099,22700.0
2015-02-17 10:05:00,75.6,75.64,75.51,75.56,42800.0,56.2099,56.2396,56.143,56.1802,42800.0
2015-02-17 10:10:00,75.58,75.75,75.58,75.74,34100.0,56.195,56.3214,56.195,56.314,34100.0
2015-02-17 10:15:00,75.73,75.74,75.62,75.63,36300.0,56.3066,56.314,56.2248,56.2322,36300.0
2015-02-17 10:20:00,75.63,75.74,75.58,75.63,40000.0,56.2322,56.314,56.195,56.2322,40000.0
2015-02-17 10:25:00,75.63,75.78,75.58,75.74,32500.0,56.2322,56.3437,56.195,56.314,32500.0
2015-02-17 10:30:00,75.74,75.83,75.71,75.78,28300.0,56.314,56.3809,56.2917,56.3437,28300.0
2015-02-17 10:35:00,75.78,75.83,75.78,75.81,19900.0,56.3437,56.3809,56.3437,56.366,19900.0
2015-02-17 10:40:00,75.8,75.94,75.8,75.94,24700.0,56.3586,56.4627,56.3586,56.4627,24700.0
2015-02-17 10:45:00,75.94,75.96,75.88,75.89,19900.0,56.4627,56.4776,56.4181,56.4255,19900.0
2015-02-17 10:50:00,75.89,75.92,75.81,75.86,37700.0,56.4255,56.4478,56.366,56.4032,37700.0
2015-02-17 10:55:00,75.86,75.87,75.81,75.85,19800.0,56.4032,56.4106,56.366,56.3958,19800.0
2015-02-17 11:00:00,75.86,75.88,75.81,75.88,18600.0,56.4032,56.4181,56.366,56.4181,18600.0
2015-02-17 11:05:00,75.88,75.94,75.86,75.94,20900.0,56.4181,56.4627,56.4032,56.4627,20900.0
2015-02-17 11:10:00,75.94,76.0,75.94,75.99,16200.0,56.4627,56.5073,56.4627,56.4999,16200.0
2015-02-17 11:15:00,76.0,76.08,75.99,76.06,22500.0,56.5073,56.5668,56.4999,56.5519,22500.0
2015-02-17 11:20:00,76.06,76.18,76.06,76.17,21600.0,56.5519,56.6411,56.5519,56.6337,21600.0
2015-02-17 11:25:00,76.18,76.19,76.14,76.15,15600.0,56.6411,56.6486,56.6114,56.6188,15600.0
2015-02-17 11:30:00,76.15,76.23,76.15,76.2,15200.0,56.6188,56.6783,56.6188,56.656,15200.0
2015-02-17 11:35:00,76.19,76.33,76.18,76.29,60700.0,56.6486,56.7527,56.6411,56.7229,60700.0
2015-02-17 11:40:00,76.31,76.36,76.27,76.34,34900.0,56.7378,56.775,56.7081,56.7601,34900.0
2015-02-17 11:45:00,76.34,76.42,76.33,76.37,31000.0,56.7601,56.8196,56.7527,56.7824,31000.0
2015-02-17 11:50:00,76.38,76.41,76.35,76.38,31000.0,56.7898,56.8121,56.7675,56.7898,31000.0
2015-02-17 11:55:00,76.38,76.43,76.37,76.42,35800.0,56.7898,56.827,56.7824,56.8196,35800.0
2015-02-17 12:00:00,76.43,76.48,76.4,76.45,69100.0,56.827,56.8642,56.8047,56.8419,69100.0
2015-02-17 12:05:00,76.45,76.5,76.43,76.49,31200.0,56.8419,56.8791,56.827,56.8716,31200.0
2015-02-17 12:10:00,76.48,76.49,76.43,76.46,19800.0,56.8642,56.8716,56.827,56.8493,19800.0
2015-02-17 12:15:00,76.47,76.5,76.46,76.5,19200.0,56.8568,56.8791,56.8493,56.8791,19200.0
2015-02-17 12:20:00,76.5,76.51,76.46,76.5,18500.0,56.8791,56.8865,56.8493,56.8791,18500.0
2015-02-17 12:25:00,76.5,76.53,76.47,76.52,22500.0,56.8791,56.9014,56.8568,56.8939,22500.0
2015-02-17 12:30:00,76.51,76.59,76.49,76.58,34300.0,56.8865,56.946,56.8716,56.9385,34300.0
2015-02-17 12:35:00,76.57,76.59,76.52,76.54,31300.0,56.9311,56.946,56.8939,56.9088,31300.0
2015-02-17 12:40:00,76.53,76.62,76.51,76.59,22800.0,56.9014,56.9683,56.8865,56.946,22800.0
2015-02-17 12:45:00,76.62,76.69,76.62,76.68,37900.0,56.9683,57.0203,56.9683,57.0129,37900.0
2015-02-17 12:50:00,76.67,76.7,76.64,76.66,20200.0,57.0055,57.0278,56.9832,56.998,20200.0
2015-02-17 12:55:00,76.66,76.66,76.58,76.59,40900.0,56.998,56.998,56.9385,56.946,40900.0
2015-02-17 13:00:00,76.6,76.63,76.58,76.62,49500.0,56.9534,56.9757,56.9385,56.9683,49500.0
2015-02-17 13:05:00,76.62,76.67,76.59,76.62,66600.0,56.9683,57.0055,56.946,56.9683,66600.0
2015-02-17 13:10:00,76.62,76.62,76.5,76.51,68500.0,56.9683,56.9683,56.8791,56.8865,68500.0
2015-02-17 13:15:00,76.51,76.67,76.51,76.66,51500.0,56.8865,57.0055,56.8865,56.998,51500.0
2015-02-17 13:20:00,76.66,76.72,76.65,76.72,17100.0,56.998,57.0426,56.9906,57.0426,17100.0
2015-02-17 13:25:00,76.71,76.75,76.71,76.74,27600.0,57.0352,57.0649,57.0352,57.0575,27600.0
2015-02-17 13:30:00,76.74,76.74,76.69,76.7,33500.0,57.0575,57.0575,57.0203,57.0278,33500.0
2015-02-17 13:35:00,76.7,76.7,76.65,76.68,21400.0,57.0278,57.0278,56.9906,57.0129,21400.0
2015-02-17 13:40:00,76.69,76.71,76.66,76.7,17400.0,57.0203,57.0352,56.998,57.0278,17400.0
2015-02-17 13:45:00,76.7,76.74,76.69,76.74,32000.0,57.0278,57.0575,57.0203,57.0575,32000.0
2015-02-17 13:50:00,76.74,76.74,76.68,76.69,33500.0,57.0575,57.0575,57.0129,57.0203,33500.0
2015-02-17 13:55:00,76.69,76.71,76.68,76.7,19500.0,57.0203,57.0352,57.0129,57.0278,19500.0
2015-02-17 14:00:00,76.69,76.74,76.67,76.67,16500.0,57.0203,57.0575,57.0055,57.0055,16500.0
2015-02-17 14:05:00,76.68,76.71,76.67,76.69,16100.0,57.0129,57.0352,57.0055,57.0203,16100.0
2015-02-17 14:10:00,76.69,76.7,76.6,76.61,27100.0,57.0203,57.0278,56.9534,56.9609,27100.0
2015-02-17 14:15:00,76.6,76.62,76.55,76.62,21700.0,56.9534,56.9683,56.9162,56.9683,21700.0
2015-02-17 14:20:00,76.62,76.62,76.56,76.6,23900.0,56.9683,56.9683,56.9237,56.9534,23900.0
2015-02-17 14:25:00,76.61,76.63,76.58,76.63,18700.0,56.9609,56.9757,56.9385,56.9757,18700.0
2015-02-17 14:30:00,76.63,76.8,76.63,76.78,85000.0,56.9757,57.1021,56.9757,57.0872,85000.0
2015-02-17 14:35:00,76.8,76.8,76.7,76.7,17600.0,57.1021,57.1021,57.0278,57.0278,17600.0
2015-02-17 14:40:00,76.7,76.73,76.64,76.66,19500.0,57.0278,57.0501,56.9832,56.998,19500.0
2015-02-17 14:45:00,76.66,76.7,76.65,76.69,15900.0,56.998,57.0278,56.9906,57.0203,15900.0
2015-02-17 14:50:00,76.7,76.71,76.64,76.68,28300.0,57.0278,57.0352,56.9832,57.0129,28300.0
2015-02-17 14:55:00,76.67,76.69,76.64,76.65,14800.0,57.0055,57.0203,56.9832,56.9906,14800.0
2015-02-17 15:00:00,76.65,76.7,76.64,76.69,22500.0,56.9906,57.0278,56.9832,57.0203,22500.0
2015-02-17 15:05:00,76.7,76.74,76.68,76.74,21200.0,57.0278,57.0575,57.0129,57.0575,21200.0
2015-02-17 15:10:00,76.74,76.74,76.69,76.7,24000.0,57.0575,57.0575,57.0203,57.0278,24000.0
2015-02-17 15:15:00,76.7,76.71,76.66,76.66,29600.0,57.0278,57.0352,56.998,56.998,29600.0
2015-02-17 15:20:00,76.66,76.67,76.59,76.64,44000.0,56.998,57.0055,56.946,56.9832,44000.0
2015-02-17 15:25:00,76.65,76.66,76.62,76.64,30500.0,56.9906,56.998,56.9683,56.9832,30500.0
2015-02-17 15:30:00,76.63,76.64,76.52,76.53,42400.0,56.9757,56.9832,56.8939,56.9014,42400.0
2015-02-17 15:35:00,76.54,76.57,76.51,76.54,30500.0,56.9088,56.9311,56.8865,56.9088,30500.0
2015-02-17 15:40:00,76.55,76.59,76.52,76.55,42300.0,56.9162,56.946,56.8939,56.9162,42300.0
2015-02-17 15:45:00,76.55,76.57,76.51,76.54,90300.0,56.9162,56.9311,56.8865,56.9088,90300.0
2015-02-17 15:50:00,76.55,76.55,76.5,76.53,67700.0,56.9162,56.9162,56.8791,56.9014,67700.0
2015-02-17 15:55:00,76.53,76.61,76.51,76.59,168200.0,56.9014,56.9609,56.8865,56.946,168200.0
2015-02-18 09:30:00,76.75,76.75,76.53,76.73,76700.0,57.0649,57.0649,56.9014,57.0501,76700.0
2015-02-18 09:35:00,76.73,76.81,76.54,76.55,55400.0,57.0501,57.1096,56.9088,56.9162,55400.0
2015-02-18 09:40:00,76.58,76.59,76.43,76.53,60300.0,56.9385,56.946,56.827,56.9014,60300.0
2015-02-18 09:45:00,76.5,76.74,76.5,76.69,49400.0,56.8791,57.0575,56.8791,57.0203,49400.0
2015-02-18 09:50:00,76.66,76.85,76.63,76.75,25500.0,56.998,57.1393,56.9757,57.0649,25500.0
2015-02-18 09:55:00,76.75,76.82,76.68,76.68,21900.0,57.0649,57.117,57.0129,57.0129,21900.0
2015-02-18 10:00:00,76.69,76.76,76.6,76.73,43400.0,57.0203,57.0724,56.9534,57.0501,43400.0
2015-02-18 10:05:00,76.74,76.9,76.73,76.88,29500.0,57.0575,57.1765,57.0501,57.1616,29500.0
2015-02-18 10:10:00,76.88,76.88,76.75,76.82,28300.0,57.1616,57.1616,57.0649,57.117,28300.0
2015-02-18 10:15:00,76.82,76.85,76.76,76.77,28100.0,57.117,57.1393,57.0724,57.0798,28100.0
2015-02-18 10:20:00,76.77,76.9,76.74,76.86,48600.0,57.0798,57.1765,57.0575,57.1467,48600.0
2015-02-18 10:25:00,76.85,76.85,76.7,76.73,24900.0,57.1393,57.1393,57.0278,57.0501,24900.0
2015-02-18 10:30:00,76.73,76.79,76.72,76.76,29800.0,57.0501,57.0947,57.0426,57.0724,29800.0
2015-02-18 10:35:00,76.77,76.86,76.77,76.85,20000.0,57.0798,57.1467,57.0798,57.1393,20000.0
2015-02-18 10:40:00,76.87,77.07,76.86,77.0,139700.0,57.1542,57.3029,57.1467,57.2508,139700.0
2015-02-18 10:45:00,77.0,77.0,76.9,76.97,31700.0,57.2508,57.2508,57.1765,57.2285,31700.0
2015-02-18 10:50:00,76.97,77.06,76.94,77.0,34400.0,57.2285,57.2954,57.2062,57.2508,34400.0
2015-02-18 10:55:00,77.0,77.02,76.86,76.9,35600.0,57.2508,57.2657,57.1467,57.1765,35600.0
2015-02-18 11:00:00,76.9,76.93,76.85,76.87,37300.0,57.1765,57.1988,57.1393,57.1542,37300.0
2015-02-18 11:05:00,76.88,76.95,76.84,76.88,30600.0,57.1616,57.2136,57.1319,57.1616,30600.0
2015-02-18 11:10:00,76.89,76.96,76.87,76.95,14800.0,57.169,57.2211,57.1542,57.2136,14800.0
2015-02-18 11:15:00,76.95,76.96,76.86,76.9,26800.0,57.2136,57.2211,57.1467,57.1765,26800.0
2015-02-18 11:20:00,76.9,76.94,76.85,76.89,26700.0,57.1765,57.2062,57.1393,57.169,26700.0
2015-02-18 11:25:00,76.9,76.9,76.81,76.83,28000.0,57.1765,57.1765,57.1096,57.1244,28000.0
2015-02-18 11:30:00,76.84,76.9,76.84,76.9,18900.0,57.1319,57.1765,57.1319,57.1765,18900.0
2015-02-18 11:35:00,76.92,76.97,76.91,76.93,24500.0,57.1913,57.2285,57.1839,57.1988,24500.0
2015-02-18 11:40:00,76.93,77.03,76.93,77.03,15700.0,57.1988,57.2731,57.1988,57.2731,15700.0
2015-02-18 11:45:00,77.02,77.03,76.94,76.97,24800.0,57.2657,57.2731,57.2062,57.2285,24800.0
2015-02-18 11:50:00,76.97,77.0,76.96,76.99,23500.0,57.2285,57.2508,57.2211,57.2434,23500.0
2015-02-18 11:55:00,76.99,77.0,76.93,76.93,38200.0,57.2434,57.2508,57.1988,57.1988,38200.0
2015-02-18 12:00:00,76.94,76.99,76.93,76.94,19200.0,57.2062,57.2434,57.1988,57.2062,19200.0
2015-02-18 12:05:00,76.93,76.94,76.89,76.9,16200.0,57.1988,57.2062,57.169,57.1765,16200.0
2015-02-18 12:10:00,76.9,76.92,76.88,76.88,15800.0,57.1765,57.1913,57.1616,57.1616,15800.0
2015-02-18 12:15:00,76.89,76.91,76.85,76.89,23000.0,57.169,57.1839,57.1393,57.169,23000.0
2015-02-18 12:20:00,76.89,76.91,76.85,76.87,16600.0,57.169,57.1839,57.1393,57.1542,16600.0
2015-02-18 12:25:00,76.87,76.91,76.87,76.89,17800.0,57.1542,57.1839,57.1542,57.169,17800.0
2015-02-18 12:30:00,76.89,76.89,76.77,76.83,32800.0,57.169,57.169,57.0798,57.1244,32800.0
2015-02-18 12:35:00,76.84,76.89,76.84,76.85,19900.0,57.1319,57.169,57.1319,57.1393,19900.0
2015-02-18 12:40:00,76.84,76.85,76.78,76.83,23400.0,57.1319,57.1393,57.0872,57.1244,23400.0
2015-02-18 12:45:00,76.83,76.85,76.75,76.77,37600.0,57.1244,57.1393,57.0649,57.0798,37600.0
2015-02-18 12:50:00,76.76,76.84,76.74,76.83,16000.0,57.0724,57.1319,57.0575,57.1244,16000.0
2015-02-18 12:55:00,76.82,76.85,76.82,76.85,29800.0,57.117,57.1393,57.117,57.1393,29800.0
2015-02-18 13:00:00,76.85,76.85,76.81,76.81,48100.0,57.1393,57.1393,57.1096,57.1096,48100.0
2015-02-18 13:05:00,76.82,76.86,76.82,76.84,33700.0,57.117,57.1467,57.117,57.1319,33700.0
2015-02-18 13:10:00,76.84,76.86,76.84,76.84,32000.0,57.1319,57.1467,57.1319,57.1319,32000.0
2015-02-18 13:15:00,76.84,76.86,76.84,76.84,22500.0,57.1319,57.1467,57.1319,57.1319,22500.0
2015-02-18 13:20:00,76.85,76.85,76.82,76.84,23600.0,57.1393,57.1393,57.117,57.1319,23600.0
2015-02-18 13:25:00,76.86,76.95,76.84,76.95,31500.0,57.1467,57.2136,57.1319,57.2136,31500.0
2015-02-18 13:30:00,76.95,77.01,76.95,76.98,32700.0,57.2136,57.2583,57.2136,57.236,32700.0
2015-02-18 13:35:00,76.99,76.99,76.92,76.94,29400.0,57.2434,57.2434,57.1913,57.2062,29400.0
2015-02-18 13:40:00,76.93,76.96,76.92,76.95,20500.0,57.1988,57.2211,57.1913,57.2136,20500.0
2015-02-18 13:45:00,76.95,76.99,76.92,76.98,48800.0,57.2136,57.2434,57.1913,57.236,48800.0
2015-02-18 13:50:00,76.98,77.01,76.97,76.98,28100.0,57.236,57.2583,57.2285,57.236,28100.0
2015-02-18 13:55:00,76.98,77.0,76.93,76.94,29300.0,57.236,57.2508,57.1988,57.2062,29300.0
2015-02-18 14:00:00,76.94,77.07,76.88,77.02,271000.0,57.2062,57.3029,57.1616,57.2657,271000.0
2015-02-18 14:05:00,77.02,77.03,76.98,77.0,89200.0,57.2657,57.2731,57.236,57.2508,89200.0
2015-02-18 14:10:00,77.0,77.01,76.95,76.96,23700.0,57.2508,57.2583,57.2136,57.2211,23700.0
2015-02-18 14:15:00,76.97,76.98,76.9,76.91,27200.0,57.2285,57.236,57.1765,57.1839,27200.0
2015-02-18 14:20:00,76.92,76.94,76.9,76.91,49800.0,57.1913,57.2062,57.1765,57.1839,49800.0
2015-02-18 14:25:00,76.91,76.94,76.85,76.85,31100.0,57.1839,57.2062,57.1393,57.1393,31100.0
2015-02-18 14:30:00,76.85,76.98,76.85,76.98,242400.0,57.1393,57.236,57.1393,57.236,242400.0
2015-02-18 14:35:00,76.98,77.02,76.97,77.0,32600.0,57.236,57.2657,57.2285,57.2508,32600.0
2015-02-18 14:40:00,77.01,77.07,77.0,77.06,24000.0,57.2583,57.3029,57.2508,57.2954,24000.0
2015-02-18 14:45:00,77.06,77.16,77.06,77.15,38100.0,57.2954,57.3698,57.2954,57.3624,38100.0
2015-02-18 14:50:00,77.15,77.16,77.11,77.11,37100.0,57.3624,57.3698,57.3326,57.3326,37100.0
2015-02-18 14:55:00,77.1,77.11,77.0,77.04,45600.0,57.3252,57.3326,57.2508,57.2806,45600.0
2015-02-18 15:00:00,77.05,77.14,77.05,77.11,37800.0,57.288,57.3549,57.288,57.3326,37800.0
2015-02-18 15:05:00,77.11,77.17,77.11,77.15,50400.0,57.3326,57.3772,57.3326,57.3624,50400.0
2015-02-18 15:10:00,77.14,77.18,77.13,77.17,40600.0,57.3549,57.3847,57.3475,57.3772,40600.0
2015-02-18 15:15:00,77.17,77.24,77.17,77.23,46100.0,57.3772,57.4293,57.3772,57.4218,46100.0
2015-02-18 15:20:00,77.23,77.25,77.19,77.24,39700.0,57.4218,57.4367,57.3921,57.4293,39700.0
2015-02-18 15:25:00,77.23,77.37,77.21,77.36,188000.0,57.4218,57.5259,57.407,57.5185,188000.0
2015-02-18 15:30:00,77.36,77.37,77.28,77.31,83700.0,57.5185,57.5259,57.459,57.4813,83700.0
2015-02-18 15:35:00,77.31,77.33,77.23,77.26,85500.0,57.4813,57.4962,57.4218,57.4441,85500.0
2015-02-18 15:40:00,77.26,77.39,77.25,77.33,92300.0,57.4441,57.5408,57.4367,57.4962,92300.0
2015-02-18 15:45:00,77.33,77.38,77.32,77.34,68900.0,57.4962,57.5334,57.4887,57.5036,68900.0
2015-02-18 15:50:00,77.34,77.35,77.3,77.31,102300.0,57.5036,57.5111,57.4739,57.4813,102300.0
2015-02-18 15:55:00,77.31,77.37,77.31,77.32,161600.0,57.4813,57.5259,57.4813,57.4887,161600.0
2015-02-19 09:30:00,77.23,77.26,76.67,76.77,161600.0,57.4218,57.4441,57.0055,57.0798,161600.0
2015-02-19 09:35:00,76.75,76.87,76.66,76.7,126100.0,57.0649,57.1542,56.998,57.0278,126100.0
2015-02-19 09:40:00,76.7,76.95,76.65,76.9,233800.0,57.0278,57.2136,56.9906,57.1765,233800.0
2015-02-19 09:45:00,76.9,77.04,76.87,77.0,205900.0,57.1765,57.2806,57.1542,57.2508,205900.0
2015-02-19 09:50:00,76.99,77.14,76.98,77.05,58000.0,57.2434,57.3549,57.236,57.288,58000.0
2015-02-19 09:55:00,77.04,77.13,77.04,77.07,42000.0,57.2806,57.3475,57.2806,57.3029,42000.0
2015-02-19 10:00:00,77.09,77.1,76.98,77.04,76500.0,57.3177,57.3252,57.236,57.2806,76500.0
2015-02-19 10:05:00,77.04,77.1,77.03,77.08,59500.0,57.2806,57.3252,57.2731,57.3103,59500.0
2015-02-19 10:10:00,77.08,77.1,76.97,76.98,64300.0,57.3103,57.3252,57.2285,57.236,64300.0
2015-02-19 10:15:00,76.98,77.08,76.97,77.07,57500.0,57.236,57.3103,57.2285,57.3029,57500.0
2015-02-19 10:20:00,77.08,77.11,77.04,77.05,39100.0,57.3103,57.3326,57.2806,57.288,39100.0
2015-02-19 10:25:00,77.05,77.06,76.9,76.95,207500.0,57.288,57.2954,57.1765,57.2136,207500.0
2015-02-19 10:30:00,76.96,77.0,76.9,76.94,32100.0,57.2211,57.2508,57.1765,57.2062,32100.0
2015-02-19 10:35:00,76.94,76.99,76.9,76.93,47800.0,57.2062,57.2434,57.1765,57.1988,47800.0
2015-02-19 10:40:00,76.93,77.0,76.9,77.0,85400.0,57.1988,57.2508,57.1765,57.2508,85400.0
2015-02-19 10:45:00,77.0,77.0,76.93,76.96,49300.0,57.2508,57.2508,57.1988,57.2211,49300.0
2015-02-19 10:50:00,76.95,76.97,76.86,76.88,30200.0,57.2136,57.2285,57.1467,57.1616,30200.0
2015-02-19 10:55:00,76.88,76.9,76.87,76.88,26300.0,57.1616,57.1765,57.1542,57.1616,26300.0
2015-02-19 11:00:00,76.88,76.9,76.85,76.88,37200.0,57.1616,57.1765,57.1393,57.1616,37200.0
2015-02-19 11:05:00,76.89,76.91,76.8,76.81,40900.0,57.169,57.1839,57.1021,57.1096,40900.0
2015-02-19 11:10:00,76.81,76.84,76.76,76.78,35300.0,57.1096,57.1319,57.0724,57.0872,35300.0
2015-02-19 11:15:00,76.79,76.79,76.71,76.75,37300.0,57.0947,57.0947,57.0352,57.0649,37300.0
2015-02-19 11:20:00,76.75,76.76,76.66,76.67,39000.0,57.0649,57.0724,56.998,57.0055,39000.0
2015-02-19 11:25:00,76.67,76.7,76.61,76.62,58200.0,57.0055,57.0278,56.9609,56.9683,58200.0
2015-02-19 11:30:00,76.62,76.63,76.6,76.62,29300.0,56.9683,56.9757,56.9534,56.9683,29300.0
2015-02-19 11:35:00,76.61,76.61,76.52,76.58,64500.0,56.9609,56.9609,56.8939,56.9385,64500.0
2015-02-19 11:40:00,76.58,76.61,76.54,76.58,57600.0,56.9385,56.9609,56.9088,56.9385,57600.0
2015-02-19 11:45:00,76.58,76.6,76.55,76.56,36300.0,56.9385,56.9534,56.9162,56.9237,36300.0
2015-02-19 11:50:00,76.56,76.61,76.54,76.6,80800.0,56.9237,56.9609,56.9088,56.9534,80800.0
2015-02-19 11:55:00,76.6,76.61,76.56,76.59,31800.0,56.9534,56.9609,56.9237,56.946,31800.0
2015-02-19 12:00:00,76.59,76.65,76.56,76.57,38700.0,56.946,56.9906,56.9237,56.9311,38700.0
2015-02-19 12:05:00,76.57,76.62,76.56,76.62,26200.0,56.9311,56.9683,56.9237,56.9683,26200.0
2015-02-19 12:10:00,76.62,76.63,76.55,76.62,39100.0,56.9683,56.9757,56.9162,56.9683,39100.0
2015-02-19 12:15:00,76.62,76.62,76.56,76.6,37600.0,56.9683,56.9683,56.9237,56.9534,37600.0
2015-02-19 12:20:00,76.6,76.6,76.55,76.55,39500.0,56.9534,56.9534,56.9162,56.9162,39500.0
2015-02-19 12:25:00,76.55,76.61,76.55,76.55,30400.0,56.9162,56.9609,56.9162,56.9162,30400.0
2015-02-19 12:30:00,76.56,76.58,76.52,76.52,48800.0,56.9237,56.9385,56.8939,56.8939,48800.0
2015-02-19 12:35:00,76.51,76.57,76.45,76.52,92600.0,56.8865,56.9311,56.8419,56.8939,92600.0
2015-02-19 12:40:00,76.52,76.54,76.5,76.51,21100.0,56.8939,56.9088,56.8791,56.8865,21100.0
2015-02-19 12:45:00,76.5,76.53,76.46,76.49,34600.0,56.8791,56.9014,56.8493,56.8716,34600.0
2015-02-19 12:50:00,76.5,76.5,76.45,76.47,29500.0,56.8791,56.8791,56.8419,56.8568,29500.0
2015-02-19 12:55:00,76.47,76.52,76.44,76.51,54500.0,56.8568,56.8939,56.8345,56.8865,54500.0
2015-02-19 13:00:00,76.51,76.51,76.41,76.41,53400.0,56.8865,56.8865,56.8121,56.8121,53400.0
2015-02-19 13:05:00,76.43,76.43,76.33,76.34,37500.0,56.827,56.827,56.7527,56.7601,37500.0
2015-02-19 13:10:00,76.33,76.35,76.31,76.33,24900.0,56.7527,56.7675,56.7378,56.7527,24900.0
2015-02-19 13:15:00,76.32,76.35,76.3,76.35,52400.0,56.7452,56.7675,56.7304,56.7675,52400.0
2015-02-19 13:20:00,76.35,76.43,76.35,76.4,33800.0,56.7675,56.827,56.7675,56.8047,33800.0
2015-02-19 13:25:00,76.41,76.48,76.38,76.46,22300.0,56.8121,56.8642,56.7898,56.8493,22300.0
2015-02-19 13:30:00,76.44,76.48,76.42,76.48,13100.0,56.8345,56.8642,56.8196,56.8642,13100.0
2015-02-19 13:35:00,76.49,76.51,76.44,76.45,19700.0,56.8716,56.8865,56.8345,56.8419,19700.0
2015-02-19 13:40:00,76.46,76.46,76.38,76.41,15300.0,56.8493,56.8493,56.7898,56.8121,15300.0
2015-02-19 13:45:00,76.41,76.42,76.32,76.32,21300.0,56.8121,56.8196,56.7452,56.7452,21300.0
2015-02-19 13:50:00,76.33,76.44,76.27,76.42,42700.0,56.7527,56.8345,56.7081,56.8196,42700.0
2015-02-19 13:55:00,76.42,76.51,76.41,76.51,41400.0,56.8196,56.8865,56.8121,56.8865,41400.0
2015-02-19 14:00:00,76.5,76.53,76.43,76.44,44100.0,56.8791,56.9014,56.827,56.8345,44100.0
2015-02-19 14:05:00,76.44,76.45,76.38,76.39,30200.0,56.8345,56.8419,56.7898,56.7973,30200.0
2015-02-19 14:10:00,76.4,76.46,76.38,76.44,17000.0,56.8047,56.8493,56.7898,56.8345,17000.0
2015-02-19 14:15:00,76.44,76.46,76.41,76.44,27400.0,56.8345,56.8493,56.8121,56.8345,27400.0
2015-02-19 14:20:00,76.45,76.45,76.42,76.44,28000.0,56.8419,56.8419,56.8196,56.8345,28000.0
2015-02-19 14:25:00,76.44,76.5,76.43,76.48,40200.0,56.8345,56.8791,56.827,56.8642,40200.0
2015-02-19 14:30:00,76.49,76.52,76.47,76.5,39900.0,56.8716,56.8939,56.8568,56.8791,39900.0
2015-02-19 14:35:00,76.5,76.51,76.41,76.41,48900.0,56.8791,56.8865,56.8121,56.8121,48900.0
2015-02-19 14:40:00,76.42,76.59,76.42,76.58,84900.0,56.8196,56.946,56.8196,56.9385,84900.0
2015-02-19 14:45:00,76.59,76.67,76.58,76.66,44900.0,56.946,57.0055,56.9385,56.998,44900.0
2015-02-19 14:50:00,76.65,76.72,76.65,76.68,44000.0,56.9906,57.0426,56.9906,57.0129,44000.0
2015-02-19 14:55:00,76.69,76.73,76.65,76.72,35200.0,57.0203,57.0501,56.9906,57.0426,35200.0
2015-02-19 15:00:00,76.73,76.75,76.71,76.73,47300.0,57.0501,57.0649,57.0352,57.0501,47300.0
2015-02-19 15:05:00,76.73,76.8,76.7,76.77,54500.0,57.0501,57.1021,57.0278,57.0798,54500.0
2015-02-19 15:10:00,76.76,76.93,76.74,76.89,131100.0,57.0724,57.1988,57.0575,57.169,131100.0
2015-02-19 15:15:00,76.88,76.92,76.86,76.91,49600.0,57.1616,57.1913,57.1467,57.1839,49600.0
2015-02-19 15:20:00,76.92,76.98,76.91,76.92,132200.0,57.1913,57.236,57.1839,57.1913,132200.0
2015-02-19 15:25:00,76.93,77.0,76.85,76.87,70100.0,57.1988,57.2508,57.1393,57.1542,70100.0
2015-02-19 15:30:00,76.86,76.86,76.75,76.82,53000.0,57.1467,57.1467,57.0649,57.117,53000.0
2015-02-19 15:35:00,76.81,76.87,76.81,76.86,74200.0,57.1096,57.1542,57.1096,57.1467,74200.0
2015-02-19 15:40:00,76.86,76.87,76.68,76.73,64500.0,57.1467,57.1542,57.0129,57.0501,64500.0
2015-02-19 15:45:00,76.72,76.72,76.61,76.62,306000.0,57.0426,57.0426,56.9609,56.9683,306000.0
2015-02-19 15:50:00,76.62,76.64,76.53,76.56,153300.0,56.9683,56.9832,56.9014,56.9237,153300.0
2015-02-19 15:55:00,76.56,76.68,76.55,76.68,212700.0,56.9237,57.0129,56.9162,57.0129,212700.0
2015-02-20 09:30:00,76.55,76.7,76.4,76.57,231700.0,56.9162,57.0278,56.8047,56.9311,231700.0
2015-02-20 09:35:00,76.59,76.71,76.55,76.59,34000.0,56.946,57.0352,56.9162,56.946,34000.0
2015-02-20 09:40:00,76.59,76.75,76.54,76.68,117000.0,56.946,57.0649,56.9088,57.0129,117000.0
2015-02-20 09:45:00,76.69,76.69,76.57,76.58,133900.0,57.0203,57.0203,56.9311,56.9385,133900.0
2015-02-20 09:50:00,76.56,76.56,76.27,76.27,75900.0,56.9237,56.9237,56.7081,56.7081,75900.0
2015-02-20 09:55:00,76.27,76.35,76.2,76.2,59300.0,56.7081,56.7675,56.656,56.656,59300.0
2015-02-20 10:00:00,76.23,76.23,76.07,76.1,93500.0,56.6783,56.6783,56.5594,56.5817,93500.0
2015-02-20 10:05:00,76.1,76.17,76.06,76.15,62700.0,56.5817,56.6337,56.5519,56.6188,62700.0
2015-02-20 10:10:00,76.14,76.38,76.11,76.33,219700.0,56.6114,56.7898,56.5891,56.7527,219700.0
2015-02-20 10:15:00,76.31,76.38,76.3,76.35,35900.0,56.7378,56.7898,56.7304,56.7675,35900.0
2015-02-20 10:20:00,76.34,76.36,76.14,76.15,69700.0,56.7601,56.775,56.6114,56.6188,69700.0
2015-02-20 10:25:00,76.15,76.23,76.14,76.22,54000.0,56.6188,56.6783,56.6114,56.6709,54000.0
2015-02-20 10:30:00,76.21,76.23,76.16,76.16,67400.0,56.6634,56.6783,56.6263,56.6263,67400.0
2015-02-20 10:35:00,76.16,76.22,76.16,76.22,97700.0,56.6263,56.6709,56.6263,56.6709,97700.0
2015-02-20 10:40:00,76.23,76.25,76.1,76.11,110000.0,56.6783,56.6932,56.5817,56.5891,110000.0
2015-02-20 10:45:00,76.11,76.19,76.06,76.07,70600.0,56.5891,56.6486,56.5519,56.5594,70600.0
2015-02-20 10:50:00,76.07,76.09,76.05,76.08,60400.0,56.5594,56.5742,56.5445,56.5668,60400.0
2015-02-20 10:55:00,76.08,76.09,76.05,76.06,82500.0,56.5668,56.5742,56.5445,56.5519,82500.0
2015-02-20 11:00:00,76.06,76.18,76.05,76.18,51300.0,56.5519,56.6411,56.5445,56.6411,51300.0
2015-02-20 11:05:00,76.18,76.28,76.17,76.28,77100.0,56.6411,56.7155,56.6337,56.7155,77100.0
2015-02-20 11:10:00,76.26,76.27,76.22,76.22,78400.0,56.7006,56.7081,56.6709,56.6709,78400.0
2015-02-20 11:15:00,76.21,76.22,76.14,76.16,56300.0,56.6634,56.6709,56.6114,56.6263,56300.0
2015-02-20 11:20:00,76.16,76.17,76.04,76.07,53000.0,56.6263,56.6337,56.537,56.5594,53000.0
2015-02-20 11:25:00,76.07,76.12,76.02,76.12,104200.0,56.5594,56.5965,56.5222,56.5965,104200.0
2015-02-20 11:30:00,76.12,76.15,76.12,76.15,22600.0,56.5965,56.6188,56.5965,56.6188,22600.0
2015-02-20 11:35:00,76.15,76.16,76.13,76.14,36700.0,56.6188,56.6263,56.604,56.6114,36700.0
2015-02-20 11:40:00,76.14,76.15,76.05,76.05,26700.0,56.6114,56.6188,56.5445,56.5445,26700.0
2015-02-20 11:45:00,76.06,76.06,76.0,76.03,32400.0,56.5519,56.5519,56.5073,56.5296,32400.0
2015-02-20 11:50:00,76.04,76.05,76.0,76.03,22300.0,56.537,56.5445,56.5073,56.5296,22300.0
2015-02-20 11:55:00,76.03,76.09,76.0,76.07,27800.0,56.5296,56.5742,56.5073,56.5594,27800.0
2015-02-20 12:00:00,76.08,76.18,76.06,76.17,29300.0,56.5668,56.6411,56.5519,56.6337,29300.0
2015-02-20 12:05:00,76.18,76.19,76.12,76.14,20700.0,56.6411,56.6486,56.5965,56.6114,20700.0
2015-02-20 12:10:00,76.14,76.16,76.09,76.09,12000.0,56.6114,56.6263,56.5742,56.5742,12000.0
2015-02-20 12:15:00,76.09,76.17,76.09,76.16,21400.0,56.5742,56.6337,56.5742,56.6263,21400.0
2015-02-20 12:20:00,76.16,76.23,76.12,76.12,38000.0,56.6263,56.6783,56.5965,56.5965,38000.0
2015-02-20 12:25:00,76.13,76.13,76.08,76.08,21600.0,56.604,56.604,56.5668,56.5668,21600.0
2015-02-20 12:30:00,76.08,76.16,76.07,76.15,20300.0,56.5668,56.6263,56.5594,56.6188,20300.0
2015-02-20 12:35:00,76.15,76.33,76.15,76.25,27900.0,56.6188,56.7527,56.6188,56.6932,27900.0
2015-02-20 12:40:00,76.25,76.35,76.24,76.26,28500.0,56.6932,56.7675,56.6857,56.7006,28500.0
2015-02-20 12:45:00,76.27,76.3,76.26,76.3,13200.0,56.7081,56.7304,56.7006,56.7304,13200.0
2015-02-20 12:50:00,76.31,76.31,76.23,76.3,22200.0,56.7378,56.7378,56.6783,56.7304,22200.0
2015-02-20 12:55:00,76.3,76.33,76.28,76.32,13800.0,56.7304,56.7527,56.7155,56.7452,13800.0
2015-02-20 13:00:00,76.33,76.33,76.29,76.33,12600.0,56.7527,56.7527,56.7229,56.7527,12600.0
2015-02-20 13:05:00,76.33,76.35,76.3,76.35,19300.0,56.7527,56.7675,56.7304,56.7675,19300.0
2015-02-20 13:10:00,76.36,76.44,76.34,76.44,13400.0,56.775,56.8345,56.7601,56.8345,13400.0
2015-02-20 13:15:00,76.44,76.48,76.41,76.45,13800.0,56.8345,56.8642,56.8121,56.8419,13800.0
2015-02-20 13:20:00,76.45,76.5,76.44,76.48,15500.0,56.8419,56.8791,56.8345,56.8642,15500.0
2015-02-20 13:25:00,76.5,76.51,76.46,76.47,17700.0,56.8791,56.8865,56.8493,56.8568,17700.0
2015-02-20 13:30:00,76.48,76.5,76.44,76.47,32800.0,56.8642,56.8791,56.8345,56.8568,32800.0
2015-02-20 13:35:00,76.47,76.51,76.46,76.5,29500.0,56.8568,56.8865,56.8493,56.8791,29500.0
2015-02-20 13:40:00,76.51,76.53,76.49,76.51,49900.0,56.8865,56.9014,56.8716,56.8865,49900.0
2015-02-20 13:45:00,76.51,76.55,76.49,76.54,47100.0,56.8865,56.9162,56.8716,56.9088,47100.0
2015-02-20 13:50:00,76.55,76.63,76.54,76.63,23200.0,56.9162,56.9757,56.9088,56.9757,23200.0
2015-02-20 13:55:00,76.65,76.74,76.63,76.69,20200.0,56.9906,57.0575,56.9757,57.0203,20200.0
2015-02-20 14:00:00,76.69,76.73,76.68,76.72,19700.0,57.0203,57.0501,57.0129,57.0426,19700.0
2015-02-20 14:05:00,76.71,76.74,76.71,76.72,19400.0,57.0352,57.0575,57.0352,57.0426,19400.0
2015-02-20 14:10:00,76.71,76.72,76.63,76.63,48800.0,57.0352,57.0426,56.9757,56.9757,48800.0
2015-02-20 14:15:00,76.63,76.63,76.54,76.57,24800.0,56.9757,56.9757,56.9088,56.9311,24800.0
2015-02-20 14:20:00,76.56,76.62,76.56,76.57,58500.0,56.9237,56.9683,56.9237,56.9311,58500.0
2015-02-20 14:25:00,76.56,76.59,76.56,76.58,72300.0,56.9237,56.946,56.9237,56.9385,72300.0
2015-02-20 14:30:00,76.58,76.66,76.58,76.66,42900.0,56.9385,56.998,56.9385,56.998,42900.0
2015-02-20 14:35:00,76.65,76.67,76.63,76.63,29100.0,56.9906,57.0055,56.9757,56.9757,29100.0
2015-02-20 14:40:00,76.63,76.64,76.58,76.59,20800.0,56.9757,56.9832,56.9385,56.946,20800.0
2015-02-20 14:45:00,76.59,76.68,76.59,76.67,38800.0,56.946,57.0129,56.946,57.0055,38800.0
2015-02-20 14:50:00,76.67,76.68,76.65,76.65,29000.0,57.0055,57.0129,56.9906,56.9906,29000.0
2015-02-20 14:55:00,76.66,76.67,76.65,76.67,25900.0,56.998,57.0055,56.9906,57.0055,25900.0
2015-02-20 15:00:00,76.67,76.73,76.66,76.72,44200.0,57.0055,57.0501,56.998,57.0426,44200.0
2015-02-20 15:05:00,76.72,76.76,76.7,76.74,26700.0,57.0426,57.0724,57.0278,57.0575,26700.0
2015-02-20 15:10:00,76.75,76.79,76.74,76.77,52800.0,57.0649,57.0947,57.0575,57.0798,52800.0
2015-02-20 15:15:00,76.77,76.78,76.74,76.78,40800.0,57.0798,57.0872,57.0575,57.0872,40800.0
2015-02-20 15:20:00,76.78,76.8,76.75,76.77,32700.0,57.0872,57.1021,57.0649,57.0798,32700.0
2015-02-20 15:25:00,76.76,76.78,76.76,76.77,30700.0,57.0724,57.0872,57.0724,57.0798,30700.0
2015-02-20 15:30:00,76.77,76.84,76.75,76.82,53100.0,57.0798,57.1319,57.0649,57.117,53100.0
2015-02-20 15:35:00,76.81,76.83,76.76,76.78,83600.0,57.1096,57.1244,57.0724,57.0872,83600.0
2015-02-20 15:40:00,76.79,76.84,76.78,76.82,40600.0,57.0947,57.1319,57.0872,57.117,40600.0
2015-02-20 15:45:00,76.83,76.86,76.79,76.8,63100.0,57.1244,57.1467,57.0947,57.1021,63100.0
2015-02-20 15:50:00,76.81,76.82,76.76,76.79,77200.0,57.1096,57.117,57.0724,57.0947,77200.0
2015-02-20 15:55:00,76.79,76.86,76.78,76.86,122700.0,57.0947,57.1467,57.0872,57.1467,122700.0
2015-02-23 09:30:00,76.87,76.9,76.62,76.62,104000.0,57.1542,57.1765,56.9683,56.9683,104000.0
2015-02-23 09:35:00,76.69,76.86,76.62,76.79,37000.0,57.0203,57.1467,56.9683,57.0947,37000.0
2015-02-23 09:40:00,76.78,76.89,76.71,76.76,44700.0,57.0872,57.169,57.0352,57.0724,44700.0
2015-02-23 09:45:00,76.78,76.8,76.72,76.8,51800.0,57.0872,57.1021,57.0426,57.1021,51800.0
2015-02-23 09:50:00,76.79,76.8,76.74,76.77,573200.0,57.0947,57.1021,57.0575,57.0798,573200.0
2015-02-23 09:55:00,76.77,76.95,76.73,76.93,119500.0,57.0798,57.2136,57.0501,57.1988,119500.0
2015-02-23 10:00:00,76.95,76.99,76.9,76.96,43300.0,57.2136,57.2434,57.1765,57.2211,43300.0
2015-02-23 10:05:00,76.97,76.99,76.87,76.93,149000.0,57.2285,57.2434,57.1542,57.1988,149000.0
2015-02-23 10:10:00,76.92,77.25,76.92,77.2,104500.0,57.1913,57.4367,57.1913,57.3995,104500.0
2015-02-23 10:15:00,77.21,77.25,77.07,77.09,86900.0,57.407,57.4367,57.3029,57.3177,86900.0
2015-02-23 10:20:00,77.1,77.12,77.0,77.04,37200.0,57.3252,57.34,57.2508,57.2806,37200.0
2015-02-23 10:25:00,77.03,77.03,76.9,76.98,66100.0,57.2731,57.2731,57.1765,57.236,66100.0
2015-02-23 10:30:00,76.97,77.01,76.97,76.98,31100.0,57.2285,57.2583,57.2285,57.236,31100.0
2015-02-23 10:35:00,76.99,76.99,76.86,76.86,26800.0,57.2434,57.2434,57.1467,57.1467,26800.0
2015-02-23 10:40:00,76.86,76.88,76.8,76.82,33900.0,57.1467,57.1616,57.1021,57.117,33900.0
2015-02-23 10:45:00,76.82,76.88,76.8,76.86,36900.0,57.117,57.1616,57.1021,57.1467,36900.0
2015-02-23 10:50:00,76.85,76.86,76.79,76.84,17700.0,57.1393,57.1467,57.0947,57.1319,17700.0
2015-02-23 10:55:00,76.84,76.85,76.79,76.79,21000.0,57.1319,57.1393,57.0947,57.0947,21000.0
2015-02-23 11:00:00,76.8,76.8,76.71,76.72,15700.0,57.1021,57.1021,57.0352,57.0426,15700.0
2015-02-23 11:05:00,76.71,76.83,76.71,76.83,32900.0,57.0352,57.1244,57.0352,57.1244,32900.0
2015-02-23 11:10:00,76.83,76.83,76.68,76.68,20800.0,57.1244,57.1244,57.0129,57.0129,20800.0
2015-02-23 11:15:00,76.68,76.8,76.68,76.76,41900.0,57.0129,57.1021,57.0129,57.0724,41900.0
2015-02-23 11:20:00,76.76,76.77,76.65,76.66,29100.0,57.0724,57.0798,56.9906,56.998,29100.0
2015-02-23 11:25:00,76.66,76.67,76.56,76.56,33500.0,56.998,57.0055,56.9237,56.9237,33500.0
2015-02-23 11:30:00,76.56,76.6,76.53,76.59,25400.0,56.9237,56.9534,56.9014,56.946,25400.0
2015-02-23 11:35:00,76.58,76.65,76.53,76.65,40800.0,56.9385,56.9906,56.9014,56.9906,40800.0
2015-02-23 11:40:00,76.65,76.75,76.64,76.75,25800.0,56.9906,57.0649,56.9832,57.0649,25800.0
2015-02-23 11:45:00,76.75,76.83,76.75,76.81,147500.0,57.0649,57.1244,57.0649,57.1096,147500.0
2015-02-23 11:50:00,76.82,76.82,76.72,76.74,29300.0,57.117,57.117,57.0426,57.0575,29300.0
2015-02-23 11:55:00,76.74,76.76,76.66,76.75,28200.0,57.0575,57.0724,56.998,57.0649,28200.0
2015-02-23 12:00:00,76.74,76.76,76.7,76.72,9000.0,57.0575,57.0724,57.0278,57.0426,9000.0
2015-02-23 12:05:00,76.71,76.72,76.61,76.63,25000.0,57.0352,57.0426,56.9609,56.9757,25000.0
2015-02-23 12:10:00,76.61,76.64,76.56,76.57,24200.0,56.9609,56.9832,56.9237,56.9311,24200.0
2015-02-23 12:15:00,76.57,76.61,76.56,76.59,40900.0,56.9311,56.9609,56.9237,56.946,40900.0
2015-02-23 12:20:00,76.59,76.6,76.52,76.55,32400.0,56.946,56.9534,56.8939,56.9162,32400.0
2015-02-23 12:25:00,76.54,76.55,76.51,76.54,32800.0,56.9088,56.9162,56.8865,56.9088,32800.0
2015-02-23 12:30:00,76.54,76.57,76.52,76.52,42300.0,56.9088,56.9311,56.8939,56.8939,42300.0
2015-02-23 12:35:00,76.52,76.55,76.5,76.52,39100.0,56.8939,56.9162,56.8791,56.8939,39100.0
2015-02-23 12:40:00,76.53,76.54,76.44,76.45,30700.0,56.9014,56.9088,56.8345,56.8419,30700.0
2015-02-23 12:45:00,76.44,76.46,76.41,76.43,17000.0,56.8345,56.8493,56.8121,56.827,17000.0
2015-02-23 12:50:00,76.42,76.53,76.4,76.51,41000.0,56.8196,56.9014,56.8047,56.8865,41000.0
2015-02-23 12:55:00,76.51,76.51,76.4,76.42,44400.0,56.8865,56.8865,56.8047,56.8196,44400.0
2015-02-23 13:00:00,76.42,76.44,76.37,76.4,20200.0,56.8196,56.8345,56.7824,56.8047,20200.0
2015-02-23 13:05:00,76.4,76.48,76.39,76.42,57300.0,56.8047,56.8642,56.7973,56.8196,57300.0
2015-02-23 13:10:00,76.42,76.45,76.4,76.41,16100.0,56.8196,56.8419,56.8047,56.8121,16100.0
2015-02-23 13:15:00,76.42,76.42,76.37,76.38,19100.0,56.8196,56.8196,56.7824,56.7898,19100.0
2015-02-23 13:20:00,76.39,76.4,76.37,76.37,23800.0,56.7973,56.8047,56.7824,56.7824,23800.0
2015-02-23 13:25:00,76.39,76.41,76.37,76.37,13600.0,56.7973,56.8121,56.7824,56.7824,13600.0
2015-02-23 13:30:00,76.38,76.4,76.35,76.36,32500.0,56.7898,56.8047,56.7675,56.775,32500.0
2015-02-23 13:35:00,76.35,76.38,76.35,76.36,14700.0,56.7675,56.7898,56.7675,56.775,14700.0
2015-02-23 13:40:00,76.36,76.39,76.35,76.38,21200.0,56.775,56.7973,56.7675,56.7898,21200.0
2015-02-23 13:45:00,76.38,76.4,76.36,76.39,39300.0,56.7898,56.8047,56.775,56.7973,39300.0
2015-02-23 13:50:00,76.39,76.42,76.38,76.42,21200.0,56.7973,56.8196,56.7898,56.8196,21200.0
2015-02-23 13:55:00,76.42,76.44,76.36,76.36,29900.0,56.8196,56.8345,56.775,56.775,29900.0
2015-02-23 14:00:00,76.37,76.38,76.35,76.36,13900.0,56.7824,56.7898,56.7675,56.775,13900.0
2015-02-23 14:05:00,76.36,76.38,76.36,76.37,13600.0,56.775,56.7898,56.775,56.7824,13600.0
2015-02-23 14:10:00,76.37,76.38,76.3,76.3,30000.0,56.7824,56.7898,56.7304,56.7304,30000.0
2015-02-23 14:15:00,76.31,76.35,76.3,76.33,19400.0,56.7378,56.7675,56.7304,56.7527,19400.0
2015-02-23 14:20:00,76.34,76.39,76.32,76.38,16500.0,56.7601,56.7973,56.7452,56.7898,16500.0
2015-02-23 14:25:00,76.38,76.38,76.35,76.37,10300.0,56.7898,56.7898,56.7675,56.7824,10300.0
2015-02-23 14:30:00,76.36,76.44,76.35,76.43,19200.0,56.775,56.8345,56.7675,56.827,19200.0
2015-02-23 14:35:00,76.43,76.45,76.42,76.44,24700.0,56.827,56.8419,56.8196,56.8345,24700.0
2015-02-23 14:40:00,76.44,76.45,76.38,76.41,20600.0,56.8345,56.8419,56.7898,56.8121,20600.0
2015-02-23 14:45:00,76.41,76.54,76.4,76.52,33200.0,56.8121,56.9088,56.8047,56.8939,33200.0
2015-02-23 14:50:00,76.52,76.6,76.51,76.57,22100.0,56.8939,56.9534,56.8865,56.9311,22100.0
2015-02-23 14:55:00,76.57,76.59,76.55,76.56,15900.0,56.9311,56.946,56.9162,56.9237,15900.0
2015-02-23 15:00:00,76.56,76.56,76.44,76.45,32800.0,56.9237,56.9237,56.8345,56.8419,32800.0
2015-02-23 15:05:00,76.44,76.45,76.32,76.32,32900.0,56.8345,56.8419,56.7452,56.7452,32900.0
2015-02-23 15:10:00,76.32,76.33,76.29,76.33,42100.0,56.7452,56.7527,56.7229,56.7527,42100.0
2015-02-23 15:15:00,76.33,76.35,76.31,76.32,21700.0,56.7527,56.7675,56.7378,56.7452,21700.0
2015-02-23 15:20:00,76.33,76.38,76.33,76.37,28100.0,56.7527,56.7898,56.7527,56.7824,28100.0
2015-02-23 15:25:00,76.38,76.46,76.37,76.43,33200.0,56.7898,56.8493,56.7824,56.827,33200.0
2015-02-23 15:30:00,76.44,76.45,76.42,76.43,34100.0,56.8345,56.8419,56.8196,56.827,34100.0
2015-02-23 15:35:00,76.44,76.47,76.43,76.46,43500.0,56.8345,56.8568,56.827,56.8493,43500.0
2015-02-23 15:40:00,76.45,76.55,76.45,76.55,111100.0,56.8419,56.9162,56.8419,56.9162,111100.0
2015-02-23 15:45:00,76.54,76.56,76.5,76.55,54400.0,56.9088,56.9237,56.8791,56.9162,54400.0
2015-02-23 15:50:00,76.55,76.65,76.55,76.61,94400.0,56.9162,56.9906,56.9162,56.9609,94400.0
2015-02-23 15:55:00,76.62,76.72,76.57,76.7,172400.0,56.9683,57.0426,56.9311,57.0278,172400.0
2015-02-24 09:30:00,76.83,77.0,76.7,76.87,113200.0,57.1244,57.2508,57.0278,57.1542,113200.0
2015-02-24 09:35:00,76.87,76.9,76.75,76.8,39800.0,57.1542,57.1765,57.0649,57.1021,39800.0
2015-02-24 09:40:00,76.75,76.79,76.55,76.66,28300.0,57.0649,57.0947,56.9162,56.998,28300.0
2015-02-24 09:45:00,76.63,76.74,76.58,76.7,30000.0,56.9757,57.0575,56.9385,57.0278,30000.0
2015-02-24 09:50:00,76.7,76.73,76.61,76.73,36200.0,57.0278,57.0501,56.9609,57.0501,36200.0
2015-02-24 09:55:00,76.73,76.78,76.69,76.72,47200.0,57.0501,57.0872,57.0203,57.0426,47200.0
2015-02-24 10:00:00,76.73,76.74,76.55,76.7,51500.0,57.0501,57.0575,56.9162,57.0278,51500.0
2015-02-24 10:05:00,76.7,76.73,76.37,76.5,64800.0,57.0278,57.0501,56.7824,56.8791,64800.0
2015-02-24 10:10:00,76.5,76.53,76.44,76.51,40000.0,56.8791,56.9014,56.8345,56.8865,40000.0
2015-02-24 10:15:00,76.51,76.54,76.44,76.51,30300.0,56.8865,56.9088,56.8345,56.8865,30300.0
2015-02-24 10:20:00,76.51,76.54,76.44,76.5,24100.0,56.8865,56.9088,56.8345,56.8791,24100.0
2015-02-24 10:25:00,76.5,76.57,76.47,76.52,52700.0,56.8791,56.9311,56.8568,56.8939,52700.0
2015-02-24 10:30:00,76.53,76.58,76.46,76.5,45900.0,56.9014,56.9385,56.8493,56.8791,45900.0
2015-02-24 10:35:00,76.5,76.52,76.44,76.46,67200.0,56.8791,56.8939,56.8345,56.8493,67200.0
2015-02-24 10:40:00,76.47,76.52,76.41,76.42,40400.0,56.8568,56.8939,56.8121,56.8196,40400.0
2015-02-24 10:45:00,76.42,76.42,76.3,76.32,43700.0,56.8196,56.8196,56.7304,56.7452,43700.0
2015-02-24 10:50:00,76.31,76.39,76.26,76.27,41000.0,56.7378,56.7973,56.7006,56.7081,41000.0
2015-02-24 10:55:00,76.27,76.27,76.2,76.24,54200.0,56.7081,56.7081,56.656,56.6857,54200.0
2015-02-24 11:00:00,76.25,76.3,76.23,76.27,141100.0,56.6932,56.7304,56.6783,56.7081,141100.0
2015-02-24 11:05:00,76.27,76.39,76.26,76.35,39000.0,56.7081,56.7973,56.7006,56.7675,39000.0
2015-02-24 11:10:00,76.34,76.38,76.31,76.31,99300.0,56.7601,56.7898,56.7378,56.7378,99300.0
2015-02-24 11:15:00,76.32,76.32,76.23,76.29,55500.0,56.7452,56.7452,56.6783,56.7229,55500.0
2015-02-24 11:20:00,76.29,76.31,76.22,76.23,33100.0,56.7229,56.7378,56.6709,56.6783,33100.0
2015-02-24 11:25:00,76.22,76.28,76.12,76.2,47700.0,56.6709,56.7155,56.5965,56.656,47700.0
2015-02-24 11:30:00,76.2,76.23,76.13,76.15,43900.0,56.656,56.6783,56.604,56.6188,43900.0
2015-02-24 11:35:00,76.16,76.25,76.13,76.13,29500.0,56.6263,56.6932,56.604,56.604,29500.0
2015-02-24 11:40:00,76.13,76.3,76.13,76.29,36600.0,56.604,56.7304,56.604,56.7229,36600.0
2015-02-24 11:45:00,76.28,76.29,76.22,76.26,21500.0,56.7155,56.7229,56.6709,56.7006,21500.0
2015-02-24 11:50:00,76.25,76.26,76.07,76.09,61800.0,56.6932,56.7006,56.5594,56.5742,61800.0
2015-02-24 11:55:00,76.09,76.19,76.09,76.1,42600.0,56.5742,56.6486,56.5742,56.5817,42600.0
2015-02-24 12:00:00,76.11,76.27,76.09,76.27,44300.0,56.5891,56.7081,56.5742,56.7081,44300.0
2015-02-24 12:05:00,76.27,76.27,76.2,76.25,32300.0,56.7081,56.7081,56.656,56.6932,32300.0
2015-02-24 12:10:00,76.25,76.26,76.17,76.2,38500.0,56.6932,56.7006,56.6337,56.656,38500.0
2015-02-24 12:15:00,76.2,76.28,76.19,76.28,27400.0,56.656,56.7155,56.6486,56.7155,27400.0
2015-02-24 12:20:00,76.28,76.41,76.27,76.41,65000.0,56.7155,56.8121,56.7081,56.8121,65000.0
2015-02-24 12:25:00,76.41,76.48,76.41,76.42,44600.0,56.8121,56.8642,56.8121,56.8196,44600.0
2015-02-24 12:30:00,76.41,76.42,76.24,76.28,44600.0,56.8121,56.8196,56.6857,56.7155,44600.0
2015-02-24 12:35:00,76.3,76.36,76.3,76.34,25300.0,56.7304,56.775,56.7304,56.7601,25300.0
2015-02-24 12:40:00,76.33,76.35,76.18,76.24,40500.0,56.7527,56.7675,56.6411,56.6857,40500.0
2015-02-24 12:45:00,76.25,76.34,76.25,76.34,13300.0,56.6932,56.7601,56.6932,56.7601,13300.0
2015-02-24 12:50:00,76.32,76.34,76.24,76.26,22100.0,56.7452,56.7601,56.6857,56.7006,22100.0
2015-02-24 12:55:00,76.26,76.29,76.24,76.27,19800.0,56.7006,56.7229,56.6857,56.7081,19800.0
2015-02-24 13:00:00,76.27,76.27,76.15,76.26,45700.0,56.7081,56.7081,56.6188,56.7006,45700.0
2015-02-24 13:05:00,76.26,76.35,76.24,76.34,66100.0,56.7006,56.7675,56.6857,56.7601,66100.0
2015-02-24 13:10:00,76.35,76.37,76.25,76.25,22000.0,56.7675,56.7824,56.6932,56.6932,22000.0
2015-02-24 13:15:00,76.25,76.3,76.23,76.27,19400.0,56.6932,56.7304,56.6783,56.7081,19400.0
2015-02-24 13:20:00,76.25,76.29,76.19,76.28,24900.0,56.6932,56.7229,56.6486,56.7155,24900.0
2015-02-24 13:25:00,76.28,76.29,76.2,76.2,23100.0,56.7155,56.7229,56.656,56.656,23100.0
2015-02-24 13:30:00,76.21,76.29,76.18,76.28,51500.0,56.6634,56.7229,56.6411,56.7155,51500.0
2015-02-24 13:35:00,76.29,76.4,76.28,76.39,33400.0,56.7229,56.8047,56.7155,56.7973,33400.0
2015-02-24 13:40:00,76.39,76.49,76.38,76.49,33500.0,56.7973,56.8716,56.7898,56.8716,33500.0
2015-02-24 13:45:00,76.48,76.49,76.35,76.35,29800.0,56.8642,56.8716,56.7675,56.7675,29800.0
2015-02-24 13:50:00,76.37,76.4,76.36,76.39,28100.0,56.7824,56.8047,56.775,56.7973,28100.0
2015-02-24 13:55:00,76.39,76.45,76.36,76.44,47000.0,56.7973,56.8419,56.775,56.8345,47000.0
2015-02-24 14:00:00,76.45,76.61,76.45,76.6,51500.0,56.8419,56.9609,56.8419,56.9534,51500.0
2015-02-24 14:05:00,76.6,76.78,76.59,76.76,78900.0,56.9534,57.0872,56.946,57.0724,78900.0
2015-02-24 14:10:00,76.76,76.92,76.76,76.9,81200.0,57.0724,57.1913,57.0724,57.1765,81200.0
2015-02-24 14:15:00,76.9,76.92,76.68,76.68,37000.0,57.1765,57.1913,57.0129,57.0129,37000.0
2015-02-24 14:20:00,76.67,76.68,76.5,76.5,54800.0,57.0055,57.0129,56.8791,56.8791,54800.0
2015-02-24 14:25:00,76.49,76.55,76.36,76.46,59500.0,56.8716,56.9162,56.775,56.8493,59500.0
2015-02-24 14:30:00,76.45,76.59,76.44,76.54,122500.0,56.8419,56.946,56.8345,56.9088,122500.0
2015-02-24 14:35:00,76.54,76.76,76.53,76.73,65900.0,56.9088,57.0724,56.9014,57.0501,65900.0
2015-02-24 14:40:00,76.74,76.89,76.73,76.86,77400.0,57.0575,57.169,57.0501,57.1467,77400.0
2015-02-24 14:45:00,76.86,76.92,76.8,76.81,52100.0,57.1467,57.1913,57.1021,57.1096,52100.0
2015-02-24 14:50:00,76.81,76.91,76.75,76.89,43100.0,57.1096,57.1839,57.0649,57.169,43100.0
2015-02-24 14:55:00,76.89,76.9,76.68,76.69,40700.0,57.169,57.1765,57.0129,57.0203,40700.0
2015-02-24 15:00:00,76.68,76.75,76.65,76.74,60000.0,57.0129,57.0649,56.9906,57.0575,60000.0
2015-02-24 15:05:00,76.74,76.8,76.67,76.8,41700.0,57.0575,57.1021,57.0055,57.1021,41700.0
2015-02-24 15:10:00,76.8,76.83,76.76,76.79,73100.0,57.1021,57.1244,57.0724,57.0947,73100.0
2015-02-24 15:15:00,76.79,76.84,76.77,76.82,41400.0,57.0947,57.1319,57.0798,57.117,41400.0
2015-02-24 15:20:00,76.82,76.96,76.82,76.92,80000.0,57.117,57.2211,57.117,57.1913,80000.0
2015-02-24 15:25:00,76.92,76.98,76.92,76.96,66200.0,57.1913,57.236,57.1913,57.2211,66200.0
2015-02-24 15:30:00,76.96,76.99,76.88,76.88,81800.0,57.2211,57.2434,57.1616,57.1616,81800.0
2015-02-24 15:35:00,76.88,76.96,76.88,76.96,108100.0,57.1616,57.2211,57.1616,57.2211,108100.0
2015-02-24 15:40:00,76.96,77.0,76.94,76.99,75600.0,57.2211,57.2508,57.2062,57.2434,75600.0
2015-02-24 15:45:00,76.98,76.99,76.94,76.96,103100.0,57.236,57.2434,57.2062,57.2211,103100.0
2015-02-24 15:50:00,76.97,77.01,76.89,76.89,156700.0,57.2285,57.2583,57.169,57.169,156700.0
2015-02-24 15:55:00,76.89,77.01,76.88,76.96,201700.0,57.169,57.2583,57.1616,57.2211,201700.0
2015-02-25 09:30:00,78.08,78.4,76.67,77.28,694100.0,58.0538,58.2917,57.0055,57.459,694100.0
2015-02-25 09:35:00,77.37,77.77,77.1,77.3,368100.0,57.5259,57.8233,57.3252,57.4739,368100.0
2015-02-25 09:40:00,77.33,77.35,76.15,76.58,326400.0,57.4962,57.5111,56.6188,56.9385,326400.0
2015-02-25 09:45:00,76.63,77.07,76.5,77.06,124400.0,56.9757,57.3029,56.8791,57.2954,124400.0
2015-02-25 09:50:00,77.06,77.39,76.79,76.93,203700.0,57.2954,57.5408,57.0947,57.1988,203700.0
2015-02-25 09:55:00,76.94,77.26,76.92,77.1,122800.0,57.2062,57.4441,57.1913,57.3252,122800.0
2015-02-25 10:00:00,77.1,77.13,76.89,76.9,106500.0,57.3252,57.3475,57.169,57.1765,106500.0
2015-02-25 10:05:00,76.91,77.06,76.91,77.01,74800.0,57.1839,57.2954,57.1839,57.2583,74800.0
2015-02-25 10:10:00,77.01,77.18,76.5,76.98,179600.0,57.2583,57.3847,56.8791,57.236,179600.0
2015-02-25 10:15:00,76.97,77.05,76.54,76.68,91600.0,57.2285,57.288,56.9088,57.0129,91600.0
2015-02-25 10:20:00,76.69,76.87,76.45,76.74,71700.0,57.0203,57.1542,56.8419,57.0575,71700.0
2015-02-25 10:25:00,76.74,76.85,76.61,76.75,57200.0,57.0575,57.1393,56.9609,57.0649,57200.0
2015-02-25 10:30:00,76.74,76.86,76.61,76.68,49800.0,57.0575,57.1467,56.9609,57.0129,49800.0
2015-02-25 10:35:00,76.66,76.75,76.33,76.44,101500.0,56.998,57.0649,56.7527,56.8345,101500.0
2015-02-25 10:40:00,76.44,76.75,76.4,76.75,54400.0,56.8345,57.0649,56.8047,57.0649,54400.0
2015-02-25 10:45:00,76.75,77.0,76.72,76.78,278100.0,57.0649,57.2508,57.0426,57.0872,278100.0
2015-02-25 10:50:00,76.78,76.83,76.44,76.77,104700.0,57.0872,57.1244,56.8345,57.0798,104700.0
2015-02-25 10:55:00,76.77,77.0,76.76,76.99,61400.0,57.0798,57.2508,57.0724,57.2434,61400.0
2015-02-25 11:00:00,77.0,77.0,76.53,76.55,108500.0,57.2508,57.2508,56.9014,56.9162,108500.0
2015-02-25 11:05:00,76.55,76.61,76.06,76.11,197100.0,56.9162,56.9609,56.5519,56.5891,197100.0
2015-02-25 11:10:00,76.07,76.65,76.01,76.1,173700.0,56.5594,56.9906,56.5147,56.5817,173700.0
2015-02-25 11:15:00,76.11,76.35,75.97,76.24,219600.0,56.5891,56.7675,56.485,56.6857,219600.0
2015-02-25 11:20:00,76.25,76.74,76.21,76.38,124700.0,56.6932,57.0575,56.6634,56.7898,124700.0
2015-02-25 11:25:00,76.41,76.95,76.4,76.93,62000.0,56.8121,57.2136,56.8047,57.1988,62000.0
2015-02-25 11:30:00,76.92,76.95,76.71,76.74,96800.0,57.1913,57.2136,57.0352,57.0575,96800.0
2015-02-25 11:35:00,76.73,76.88,76.6,76.61,106500.0,57.0501,57.1616,56.9534,56.9609,106500.0
2015-02-25 11:40:00,76.62,76.65,76.55,76.62,66700.0,56.9683,56.9906,56.9162,56.9683,66700.0
2015-02-25 11:45:00,76.61,76.83,76.6,76.83,43500.0,56.9609,57.1244,56.9534,57.1244,43500.0
2015-02-25 11:50:00,76.82,76.84,76.66,76.66,37500.0,57.117,57.1319,56.998,56.998,37500.0
2015-02-25 11:55:00,76.65,76.87,76.65,76.84,40100.0,56.9906,57.1542,56.9906,57.1319,40100.0
2015-02-25 12:00:00,76.85,76.96,76.74,76.78,102800.0,57.1393,57.2211,57.0575,57.0872,102800.0
2015-02-25 12:05:00,76.78,76.9,76.74,76.8,47000.0,57.0872,57.1765,57.0575,57.1021,47000.0
2015-02-25 12:10:00,76.8,77.0,76.76,76.88,67400.0,57.1021,57.2508,57.0724,57.1616,67400.0
2015-02-25 12:15:00,76.88,77.0,76.83,76.89,83900.0,57.1616,57.2508,57.1244,57.169,83900.0
2015-02-25 12:20:00,76.86,77.15,76.86,77.1,83700.0,57.1467,57.3624,57.1467,57.3252,83700.0
2015-02-25 12:25:00,77.11,77.17,77.02,77.1,81700.0,57.3326,57.3772,57.2657,57.3252,81700.0
2015-02-25 12:30:00,77.1,77.13,77.08,77.1,55200.0,57.3252,57.3475,57.3103,57.3252,55200.0
2015-02-25 12:35:00,77.11,77.13,77.09,77.1,97200.0,57.3326,57.3475,57.3177,57.3252,97200.0
2015-02-25 12:40:00,77.1,77.12,77.09,77.1,87100.0,57.3252,57.34,57.3177,57.3252,87100.0
2015-02-25 12:45:00,77.1,77.28,77.09,77.27,89600.0,57.3252,57.459,57.3177,57.4516,89600.0
2015-02-25 12:50:00,77.27,77.32,77.15,77.32,77600.0,57.4516,57.4887,57.3624,57.4887,77600.0
2015-02-25 12:55:00,77.32,77.32,77.19,77.27,42200.0,57.4887,57.4887,57.3921,57.4516,42200.0
2015-02-25 13:00:00,77.26,77.29,77.21,77.29,57100.0,57.4441,57.4664,57.407,57.4664,57100.0
2015-02-25 13:05:00,77.3,77.31,76.88,76.91,80900.0,57.4739,57.4813,57.1616,57.1839,80900.0
2015-02-25 13:10:00,76.9,76.93,76.81,76.88,56300.0,57.1765,57.1988,57.1096,57.1616,56300.0
2015-02-25 13:15:00,76.91,77.05,76.88,76.98,26700.0,57.1839,57.288,57.1616,57.236,26700.0
2015-02-25 13:20:00,76.97,77.14,76.93,77.14,48100.0,57.2285,57.3549,57.1988,57.3549,48100.0
2015-02-25 13:25:00,77.14,77.2,77.06,77.17,49400.0,57.3549,57.3995,57.2954,57.3772,49400.0
2015-02-25 13:30:00,77.16,77.44,77.15,77.42,81800.0,57.3698,57.578,57.3624,57.5631,81800.0
2015-02-25 13:35:00,77.4,77.48,77.31,77.48,58500.0,57.5482,57.6077,57.4813,57.6077,58500.0
2015-02-25 13:40:00,77.48,77.48,77.29,77.41,62800.0,57.6077,57.6077,57.4664,57.5557,62800.0
2015-02-25 13:45:00,77.4,77.52,77.33,77.52,61000.0,57.5482,57.6375,57.4962,57.6375,61000.0
2015-02-25 13:50:00,77.51,77.52,77.3,77.39,47000.0,57.63,57.6375,57.4739,57.5408,47000.0
2015-02-25 13:55:00,77.38,77.53,77.35,77.49,45300.0,57.5334,57.6449,57.5111,57.6151,45300.0
2015-02-25 14:00:00,77.49,77.54,77.47,77.53,46100.0,57.6151,57.6523,57.6003,57.6449,46100.0
2015-02-25 14:05:00,77.52,77.53,77.35,77.46,40500.0,57.6375,57.6449,57.5111,57.5928,40500.0
2015-02-25 14:10:00,77.47,77.5,77.38,77.46,45300.0,57.6003,57.6226,57.5334,57.5928,45300.0
2015-02-25 14:15:00,77.45,77.46,77.33,77.39,33800.0,57.5854,57.5928,57.4962,57.5408,33800.0
2015-02-25 14:20:00,77.4,77.43,77.26,77.34,78000.0,57.5482,57.5705,57.4441,57.5036,78000.0
2015-02-25 14:25:00,77.34,77.34,77.21,77.24,41000.0,57.5036,57.5036,57.407,57.4293,41000.0
2015-02-25 14:30:00,77.24,77.27,77.15,77.21,50200.0,57.4293,57.4516,57.3624,57.407,50200.0
2015-02-25 14:35:00,77.22,77.27,77.16,77.17,39200.0,57.4144,57.4516,57.3698,57.3772,39200.0
2015-02-25 14:40:00,77.16,77.24,77.14,77.22,22100.0,57.3698,57.4293,57.3549,57.4144,22100.0
2015-02-25 14:45:00,77.22,77.29,77.13,77.29,48900.0,57.4144,57.4664,57.3475,57.4664,48900.0
2015-02-25 14:50:00,77.29,77.32,77.01,77.07,146200.0,57.4664,57.4887,57.2583,57.3029,146200.0
2015-02-25 14:55:00,77.07,77.17,77.05,77.14,24200.0,57.3029,57.3772,57.288,57.3549,24200.0
2015-02-25 15:00:00,77.15,77.22,77.11,77.17,44600.0,57.3624,57.4144,57.3326,57.3772,44600.0
2015-02-25 15:05:00,77.16,77.29,77.16,77.25,45900.0,57.3698,57.4664,57.3698,57.4367,45900.0
2015-02-25 15:10:00,77.25,77.29,77.23,77.29,56300.0,57.4367,57.4664,57.4218,57.4664,56300.0
2015-02-25 15:15:00,77.29,77.3,77.23,77.27,184900.0,57.4664,57.4739,57.4218,57.4516,184900.0
2015-02-25 15:20:00,77.27,77.28,77.12,77.12,52400.0,57.4516,57.459,57.34,57.34,52400.0
2015-02-25 15:25:00,77.12,77.25,77.1,77.21,57900.0,57.34,57.4367,57.3252,57.407,57900.0
2015-02-25 15:30:00,77.21,77.25,77.12,77.14,66400.0,57.407,57.4367,57.34,57.3549,66400.0
2015-02-25 15:35:00,77.15,77.26,77.12,77.23,61600.0,57.3624,57.4441,57.34,57.4218,61600.0
2015-02-25 15:40:00,77.22,77.25,77.2,77.22,62700.0,57.4144,57.4367,57.3995,57.4144,62700.0
2015-02-25 15:45:00,77.21,77.26,77.18,77.22,163500.0,57.407,57.4441,57.3847,57.4144,163500.0
2015-02-25 15:50:00,77.23,77.34,77.19,77.2,276700.0,57.4218,57.5036,57.3921,57.3995,276700.0
2015-02-25 15:55:00,77.19,77.28,77.12,77.14,394400.0,57.3921,57.459,57.34,57.3549,394400.0
2015-02-26 09:30:00,77.14,77.15,76.54,76.8,197600.0,57.3549,57.3624,56.9088,57.1021,197600.0
2015-02-26 09:35:00,76.76,77.17,76.67,76.72,138600.0,57.0724,57.3772,57.0055,57.0426,138600.0
2015-02-26 09:40:00,76.73,76.8,76.45,76.45,69900.0,57.0501,57.1021,56.8419,56.8419,69900.0
2015-02-26 09:45:00,76.46,76.88,76.27,76.85,113800.0,56.8493,57.1616,56.7081,57.1393,113800.0
2015-02-26 09:50:00,76.88,76.99,76.61,76.62,57200.0,57.1616,57.2434,56.9609,56.9683,57200.0
2015-02-26 09:55:00,76.63,76.99,76.54,76.84,61100.0,56.9757,57.2434,56.9088,57.1319,61100.0
2015-02-26 10:00:00,76.86,77.1,76.74,77.06,74400.0,57.1467,57.3252,57.0575,57.2954,74400.0
2015-02-26 10:05:00,77.07,77.12,76.93,77.07,90800.0,57.3029,57.34,57.1988,57.3029,90800.0
2015-02-26 10:10:00,77.07,77.11,76.89,76.89,57800.0,57.3029,57.3326,57.169,57.169,57800.0
2015-02-26 10:15:00,76.89,77.1,76.89,77.07,68300.0,57.169,57.3252,57.169,57.3029,68300.0
2015-02-26 10:20:00,77.07,77.12,77.0,77.06,77100.0,57.3029,57.34,57.2508,57.2954,77100.0
2015-02-26 10:25:00,77.06,77.24,77.02,77.08,94300.0,57.2954,57.4293,57.2657,57.3103,94300.0
2015-02-26 10:30:00,77.1,77.13,77.0,77.09,79500.0,57.3252,57.3475,57.2508,57.3177,79500.0
2015-02-26 10:35:00,77.1,77.15,77.02,77.07,45400.0,57.3252,57.3624,57.2657,57.3029,45400.0
2015-02-26 10:40:00,77.06,77.12,77.05,77.09,39600.0,57.2954,57.34,57.288,57.3177,39600.0
2015-02-26 10:45:00,77.09,77.12,77.0,77.11,44000.0,57.3177,57.34,57.2508,57.3326,44000.0
2015-02-26 10:50:00,77.11,77.19,77.06,77.09,57200.0,57.3326,57.3921,57.2954,57.3177,57200.0
2015-02-26 10:55:00,77.09,77.25,77.02,77.25,55700.0,57.3177,57.4367,57.2657,57.4367,55700.0
2015-02-26 11:00:00,77.25,77.25,77.07,77.19,54000.0,57.4367,57.4367,57.3029,57.3921,54000.0
2015-02-26 11:05:00,77.18,77.21,77.02,77.08,49400.0,57.3847,57.407,57.2657,57.3103,49400.0
2015-02-26 11:10:00,77.09,77.16,77.03,77.03,60400.0,57.3177,57.3698,57.2731,57.2731,60400.0
2015-02-26 11:15:00,77.04,77.12,77.03,77.1,42400.0,57.2806,57.34,57.2731,57.3252,42400.0
2015-02-26 11:20:00,77.11,77.13,77.01,77.02,44900.0,57.3326,57.3475,57.2583,57.2657,44900.0
2015-02-26 11:25:00,77.03,77.11,77.02,77.09,35900.0,57.2731,57.3326,57.2657,57.3177,35900.0
2015-02-26 11:30:00,77.1,77.26,77.1,77.22,50900.0,57.3252,57.4441,57.3252,57.4144,50900.0
2015-02-26 11:35:00,77.22,77.33,77.18,77.25,64700.0,57.4144,57.4962,57.3847,57.4367,64700.0
2015-02-26 11:40:00,77.26,77.32,77.23,77.24,57800.0,57.4441,57.4887,57.4218,57.4293,57800.0
2015-02-26 11:45:00,77.25,77.29,77.21,77.24,24100.0,57.4367,57.4664,57.407,57.4293,24100.0
2015-02-26 11:50:00,77.23,77.24,77.18,77.23,20700.0,57.4218,57.4293,57.3847,57.4218,20700.0
2015-02-26 11:55:00,77.23,77.28,77.2,77.23,37900.0,57.4218,57.459,57.3995,57.4218,37900.0
2015-02-26 12:00:00,77.23,77.25,77.15,77.23,25600.0,57.4218,57.4367,57.3624,57.4218,25600.0
2015-02-26 12:05:00,77.23,77.28,77.16,77.27,26000.0,57.4218,57.459,57.3698,57.4516,26000.0
2015-02-26 12:10:00,77.27,77.3,77.23,77.24,55200.0,57.4516,57.4739,57.4218,57.4293,55200.0
2015-02-26 12:15:00,77.23,77.33,77.2,77.29,63100.0,57.4218,57.4962,57.3995,57.4664,63100.0
2015-02-26 12:20:00,77.28,77.28,77.17,77.2,21500.0,57.459,57.459,57.3772,57.3995,21500.0
2015-02-26 12:25:00,77.19,77.28,77.15,77.28,19400.0,57.3921,57.459,57.3624,57.459,19400.0
2015-02-26 12:30:00,77.28,77.3,77.18,77.18,29300.0,57.459,57.4739,57.3847,57.3847,29300.0
2015-02-26 12:35:00,77.19,77.25,77.18,77.25,22700.0,57.3921,57.4367,57.3847,57.4367,22700.0
2015-02-26 12:40:00,77.24,77.24,77.19,77.23,15100.0,57.4293,57.4293,57.3921,57.4218,15100.0
2015-02-26 12:45:00,77.22,77.27,77.15,77.19,22400.0,57.4144,57.4516,57.3624,57.3921,22400.0
2015-02-26 12:50:00,77.19,77.27,77.18,77.26,18400.0,57.3921,57.4516,57.3847,57.4441,18400.0
2015-02-26 12:55:00,77.27,77.29,77.19,77.29,29400.0,57.4516,57.4664,57.3921,57.4664,29400.0
2015-02-26 13:00:00,77.29,77.29,77.18,77.27,17600.0,57.4664,57.4664,57.3847,57.4516,17600.0
2015-02-26 13:05:00,77.27,77.3,77.2,77.3,30600.0,57.4516,57.4739,57.3995,57.4739,30600.0
2015-02-26 13:10:00,77.3,77.3,77.23,77.27,40800.0,57.4739,57.4739,57.4218,57.4516,40800.0
2015-02-26 13:15:00,77.27,77.36,77.25,77.35,39100.0,57.4516,57.5185,57.4367,57.5111,39100.0
2015-02-26 13:20:00,77.35,77.36,77.22,77.26,30800.0,57.5111,57.5185,57.4144,57.4441,30800.0
2015-02-26 13:25:00,77.26,77.37,77.26,77.34,31000.0,57.4441,57.5259,57.4441,57.5036,31000.0
2015-02-26 13:30:00,77.33,77.34,77.27,77.32,20400.0,57.4962,57.5036,57.4516,57.4887,20400.0
2015-02-26 13:35:00,77.32,77.38,77.29,77.37,31100.0,57.4887,57.5334,57.4664,57.5259,31100.0
2015-02-26 13:40:00,77.38,77.39,77.23,77.23,45600.0,57.5334,57.5408,57.4218,57.4218,45600.0
2015-02-26 13:45:00,77.22,77.31,77.22,77.3,17800.0,57.4144,57.4813,57.4144,57.4739,17800.0
2015-02-26 13:50:00,77.31,77.37,77.27,77.34,28400.0,57.4813,57.5259,57.4516,57.5036,28400.0
2015-02-26 13:55:00,77.34,77.4,77.34,77.4,18100.0,57.5036,57.5482,57.5036,57.5482,18100.0
2015-02-26 14:00:00,77.4,77.4,77.26,77.26,49000.0,57.5482,57.5482,57.4441,57.4441,49000.0
2015-02-26 14:05:00,77.27,77.34,77.25,77.31,28300.0,57.4516,57.5036,57.4367,57.4813,28300.0
2015-02-26 14:10:00,77.31,77.37,77.25,77.3,43000.0,57.4813,57.5259,57.4367,57.4739,43000.0
2015-02-26 14:15:00,77.31,77.34,77.19,77.26,47000.0,57.4813,57.5036,57.3921,57.4441,47000.0
2015-02-26 14:20:00,77.27,77.29,77.22,77.25,30900.0,57.4516,57.4664,57.4144,57.4367,30900.0
2015-02-26 14:25:00,77.25,77.35,77.24,77.26,37900.0,57.4367,57.5111,57.4293,57.4441,37900.0
2015-02-26 14:30:00,77.26,77.28,77.19,77.2,46800.0,57.4441,57.459,57.3921,57.3995,46800.0
2015-02-26 14:35:00,77.19,77.21,77.14,77.18,41000.0,57.3921,57.407,57.3549,57.3847,41000.0
2015-02-26 14:40:00,77.17,77.21,77.1,77.1,35000.0,57.3772,57.407,57.3252,57.3252,35000.0
2015-02-26 14:45:00,77.11,77.16,77.11,77.15,36400.0,57.3326,57.3698,57.3326,57.3624,36400.0
2015-02-26 14:50:00,77.15,77.21,77.13,77.2,33900.0,57.3624,57.407,57.3475,57.3995,33900.0
2015-02-26 14:55:00,77.2,77.21,77.14,77.15,31200.0,57.3995,57.407,57.3549,57.3624,31200.0
2015-02-26 15:00:00,77.15,77.16,77.04,77.06,51300.0,57.3624,57.3698,57.2806,57.2954,51300.0
2015-02-26 15:05:00,77.07,77.09,76.97,76.98,70100.0,57.3029,57.3177,57.2285,57.236,70100.0
2015-02-26 15:10:00,76.99,77.02,76.98,77.0,48400.0,57.2434,57.2657,57.236,57.2508,48400.0
2015-02-26 15:15:00,77.02,77.05,76.97,76.99,70400.0,57.2657,57.288,57.2285,57.2434,70400.0
2015-02-26 15:20:00,77.0,77.08,76.98,77.06,83300.0,57.2508,57.3103,57.236,57.2954,83300.0
2015-02-26 15:25:00,77.05,77.12,76.99,77.01,90700.0,57.288,57.34,57.2434,57.2583,90700.0
2015-02-26 15:30:00,76.99,77.04,76.97,76.98,71700.0,57.2434,57.2806,57.2285,57.236,71700.0
2015-02-26 15:35:00,77.0,77.02,76.96,76.97,136300.0,57.2508,57.2657,57.2211,57.2285,136300.0
2015-02-26 15:40:00,76.97,77.02,76.96,76.99,178700.0,57.2285,57.2657,57.2211,57.2434,178700.0
2015-02-26 15:45:00,76.99,77.06,76.97,76.99,167300.0,57.2434,57.2954,57.2285,57.2434,167300.0
2015-02-26 15:50:00,76.99,76.99,76.93,76.96,162300.0,57.2434,57.2434,57.1988,57.2211,162300.0
2015-02-26 15:55:00,76.96,76.97,76.76,76.88,369100.0,57.2211,57.2285,57.0724,57.1616,369100.0
2015-02-27 09:30:00,77.03,77.05,76.73,77.05,98800.0,57.2731,57.288,57.0501,57.288,98800.0
2015-02-27 09:35:00,77.1,77.11,76.9,77.05,60900.0,57.3252,57.3326,57.1765,57.288,60900.0
2015-02-27 09:40:00,77.01,77.04,76.85,76.93,46200.0,57.2583,57.2806,57.1393,57.1988,46200.0
2015-02-27 09:45:00,76.92,76.98,76.83,76.91,40300.0,57.1913,57.236,57.1244,57.1839,40300.0
2015-02-27 09:50:00,76.89,76.95,76.84,76.89,27200.0,57.169,57.2136,57.1319,57.169,27200.0
2015-02-27 09:55:00,76.91,77.0,76.81,76.97,54700.0,57.1839,57.2508,57.1096,57.2285,54700.0
2015-02-27 10:00:00,76.98,77.13,76.95,77.13,30700.0,57.236,57.3475,57.2136,57.3475,30700.0
2015-02-27 10:05:00,77.13,77.2,77.1,77.1,33600.0,57.3475,57.3995,57.3252,57.3252,33600.0
2015-02-27 10:10:00,77.11,77.15,77.08,77.13,32900.0,57.3326,57.3624,57.3103,57.3475,32900.0
2015-02-27 10:15:00,77.14,77.16,77.02,77.03,46900.0,57.3549,57.3698,57.2657,57.2731,46900.0
2015-02-27 10:20:00,77.03,77.09,76.94,76.99,83600.0,57.2731,57.3177,57.2062,57.2434,83600.0
2015-02-27 10:25:00,77.0,77.13,76.99,77.12,48700.0,57.2508,57.3475,57.2434,57.34,48700.0
2015-02-27 10:30:00,77.12,77.18,77.12,77.13,47400.0,57.34,57.3847,57.34,57.3475,47400.0
2015-02-27 10:35:00,77.13,77.24,77.04,77.15,56500.0,57.3475,57.4293,57.2806,57.3624,56500.0
2015-02-27 10:40:00,77.15,77.24,77.15,77.23,20600.0,57.3624,57.4293,57.3624,57.4218,20600.0
2015-02-27 10:45:00,77.24,77.3,77.21,77.29,42900.0,57.4293,57.4739,57.407,57.4664,42900.0
2015-02-27 10:50:00,77.29,77.29,77.17,77.28,44500.0,57.4664,57.4664,57.3772,57.459,44500.0
2015-02-27 10:55:00,77.28,77.3,77.15,77.2,45200.0,57.459,57.4739,57.3624,57.3995,45200.0
2015-02-27 11:00:00,77.2,77.22,77.15,77.16,35700.0,57.3995,57.4144,57.3624,57.3698,35700.0
2015-02-27 11:05:00,77.17,77.22,77.14,77.16,40000.0,57.3772,57.4144,57.3549,57.3698,40000.0
2015-02-27 11:10:00,77.14,77.18,77.12,77.13,75800.0,57.3549,57.3847,57.34,57.3475,75800.0
2015-02-27 11:15:00,77.13,77.21,77.13,77.2,22600.0,57.3475,57.407,57.3475,57.3995,22600.0
2015-02-27 11:20:00,77.21,77.21,77.13,77.17,32800.0,57.407,57.407,57.3475,57.3772,32800.0
2015-02-27 11:25:00,77.16,77.18,77.13,77.14,35200.0,57.3698,57.3847,57.3475,57.3549,35200.0
2015-02-27 11:30:00,77.15,77.15,77.1,77.12,28900.0,57.3624,57.3624,57.3252,57.34,28900.0
2015-02-27 11:35:00,77.12,77.15,77.12,77.14,18900.0,57.34,57.3624,57.34,57.3549,18900.0
2015-02-27 11:40:00,77.14,77.27,77.14,77.26,42700.0,57.3549,57.4516,57.3549,57.4441,42700.0
2015-02-27 11:45:00,77.26,77.27,77.19,77.2,28100.0,57.4441,57.4516,57.3921,57.3995,28100.0
2015-02-27 11:50:00,77.2,77.25,77.19,77.24,12800.0,57.3995,57.4367,57.3921,57.4293,12800.0
2015-02-27 11:55:00,77.23,77.24,77.2,77.2,30900.0,57.4218,57.4293,57.3995,57.3995,30900.0
2015-02-27 12:00:00,77.2,77.28,77.2,77.26,28100.0,57.3995,57.459,57.3995,57.4441,28100.0
2015-02-27 12:05:00,77.26,77.28,77.26,77.28,25500.0,57.4441,57.459,57.4441,57.459,25500.0
2015-02-27 12:10:00,77.27,77.28,77.22,77.22,58100.0,57.4516,57.459,57.4144,57.4144,58100.0
2015-02-27 12:15:00,77.22,77.25,77.2,77.22,26500.0,57.4144,57.4367,57.3995,57.4144,26500.0
2015-02-27 12:20:00,77.22,77.24,77.21,77.24,18300.0,57.4144,57.4293,57.407,57.4293,18300.0
2015-02-27 12:25:00,77.24,77.28,77.23,77.24,16300.0,57.4293,57.459,57.4218,57.4293,16300.0
2015-02-27 12:30:00,77.24,77.27,77.22,77.23,27400.0,57.4293,57.4516,57.4144,57.4218,27400.0
2015-02-27 12:35:00,77.23,77.24,77.09,77.09,31000.0,57.4218,57.4293,57.3177,57.3177,31000.0
2015-02-27 12:40:00,77.09,77.1,77.06,77.08,24900.0,57.3177,57.3252,57.2954,57.3103,24900.0
2015-02-27 12:45:00,77.08,77.1,77.05,77.06,54500.0,57.3103,57.3252,57.288,57.2954,54500.0
2015-02-27 12:50:00,77.06,77.07,76.96,76.98,29100.0,57.2954,57.3029,57.2211,57.236,29100.0
2015-02-27 12:55:00,76.98,77.0,76.95,76.99,13500.0,57.236,57.2508,57.2136,57.2434,13500.0
2015-02-27 13:00:00,76.99,77.0,76.96,77.0,24800.0,57.2434,57.2508,57.2211,57.2508,24800.0
2015-02-27 13:05:00,77.0,77.0,76.98,76.98,21400.0,57.2508,57.2508,57.236,57.236,21400.0
2015-02-27 13:10:00,76.98,76.99,76.92,76.94,30600.0,57.236,57.2434,57.1913,57.2062,30600.0
2015-02-27 13:15:00,76.95,76.97,76.92,76.94,14100.0,57.2136,57.2285,57.1913,57.2062,14100.0
2015-02-27 13:20:00,76.93,76.99,76.93,76.99,11700.0,57.1988,57.2434,57.1988,57.2434,11700.0
2015-02-27 13:25:00,76.99,76.99,76.95,76.97,15600.0,57.2434,57.2434,57.2136,57.2285,15600.0
2015-02-27 13:30:00,76.97,76.99,76.94,76.98,32300.0,57.2285,57.2434,57.2062,57.236,32300.0
2015-02-27 13:35:00,76.98,77.0,76.97,77.0,89800.0,57.236,57.2508,57.2285,57.2508,89800.0
2015-02-27 13:40:00,77.0,77.04,76.97,76.98,29800.0,57.2508,57.2806,57.2285,57.236,29800.0
2015-02-27 13:45:00,76.97,77.0,76.97,76.98,31500.0,57.2285,57.2508,57.2285,57.236,31500.0
2015-02-27 13:50:00,76.98,77.0,76.96,76.97,13400.0,57.236,57.2508,57.2211,57.2285,13400.0
2015-02-27 13:55:00,76.98,77.02,76.98,77.02,15700.0,57.236,57.2657,57.236,57.2657,15700.0
2015-02-27 14:00:00,77.02,77.05,77.01,77.02,37100.0,57.2657,57.288,57.2583,57.2657,37100.0
2015-02-27 14:05:00,77.02,77.07,77.01,77.01,21500.0,57.2657,57.3029,57.2583,57.2583,21500.0
2015-02-27 14:10:00,77.01,77.05,76.96,77.03,34800.0,57.2583,57.288,57.2211,57.2731,34800.0
2015-02-27 14:15:00,77.03,77.04,76.98,76.99,15300.0,57.2731,57.2806,57.236,57.2434,15300.0
2015-02-27 14:20:00,76.98,77.03,76.95,77.01,21900.0,57.236,57.2731,57.2136,57.2583,21900.0
2015-02-27 14:25:00,77.02,77.03,76.98,77.0,15900.0,57.2657,57.2731,57.236,57.2508,15900.0
2015-02-27 14:30:00,77.0,77.01,76.89,76.9,30800.0,57.2508,57.2583,57.169,57.1765,30800.0
2015-02-27 14:35:00,76.91,76.97,76.87,76.9,39100.0,57.1839,57.2285,57.1542,57.1765,39100.0
2015-02-27 14:40:00,76.91,76.94,76.87,76.89,29300.0,57.1839,57.2062,57.1542,57.169,29300.0
2015-02-27 14:45:00,76.9,76.94,76.82,76.94,45200.0,57.1765,57.2062,57.117,57.2062,45200.0
2015-02-27 14:50:00,76.94,76.94,76.91,76.94,11500.0,57.2062,57.2062,57.1839,57.2062,11500.0
2015-02-27 14:55:00,76.92,76.94,76.89,76.93,12500.0,57.1913,57.2062,57.169,57.1988,12500.0
2015-02-27 15:00:00,76.93,76.94,76.88,76.9,23300.0,57.1988,57.2062,57.1616,57.1765,23300.0
2015-02-27 15:05:00,76.88,76.95,76.88,76.92,56200.0,57.1616,57.2136,57.1616,57.1913,56200.0
2015-02-27 15:10:00,76.92,76.93,76.87,76.89,39900.0,57.1913,57.1988,57.1542,57.169,39900.0
2015-02-27 15:15:00,76.88,76.91,76.79,76.8,68500.0,57.1616,57.1839,57.0947,57.1021,68500.0
2015-02-27 15:20:00,76.8,76.81,76.71,76.8,57500.0,57.1021,57.1096,57.0352,57.1021,57500.0
2015-02-27 15:25:00,76.8,76.86,76.78,76.84,61400.0,57.1021,57.1467,57.0872,57.1319,61400.0
2015-02-27 15:30:00,76.84,76.84,76.78,76.78,82000.0,57.1319,57.1319,57.0872,57.0872,82000.0
2015-02-27 15:35:00,76.78,76.87,76.78,76.83,78800.0,57.0872,57.1542,57.0872,57.1244,78800.0
2015-02-27 15:40:00,76.84,76.88,76.81,76.84,76000.0,57.1319,57.1616,57.1096,57.1319,76000.0
2015-02-27 15:45:00,76.84,76.94,76.83,76.94,117100.0,57.1319,57.2062,57.1244,57.2062,117100.0
2015-02-27 15:50:00,76.93,77.0,76.93,76.94,660300.0,57.1988,57.2508,57.1988,57.2062,660300.0
2015-02-27 15:55:00,76.95,76.95,76.76,76.84,305100.0,57.2136,57.2136,57.0724,57.1319,305100.0
2015-03-02 09:30:00,76.84,77.01,76.77,76.8,142800.0,57.1319,57.2583,57.0798,57.1021,142800.0
2015-03-02 09:35:00,76.82,76.94,76.73,76.94,68300.0,57.117,57.2062,57.0501,57.2062,68300.0
2015-03-02 09:40:00,76.94,77.21,76.94,77.07,87800.0,57.2062,57.407,57.2062,57.3029,87800.0
2015-03-02 09:45:00,77.08,77.2,77.04,77.16,45200.0,57.3103,57.3995,57.2806,57.3698,45200.0
2015-03-02 09:50:00,77.13,77.23,77.1,77.14,54200.0,57.3475,57.4218,57.3252,57.3549,54200.0
2015-03-02 09:55:00,77.14,77.18,77.01,77.04,82800.0,57.3549,57.3847,57.2583,57.2806,82800.0
2015-03-02 10:00:00,77.08,77.2,77.07,77.16,46700.0,57.3103,57.3995,57.3029,57.3698,46700.0
2015-03-02 10:05:00,77.15,77.2,77.12,77.12,39700.0,57.3624,57.3995,57.34,57.34,39700.0
2015-03-02 10:10:00,77.12,77.23,77.11,77.22,37100.0,57.34,57.4218,57.3326,57.4144,37100.0
2015-03-02 10:15:00,77.22,77.24,77.15,77.15,39100.0,57.4144,57.4293,57.3624,57.3624,39100.0
2015-03-02 10:20:00,77.16,77.23,77.13,77.14,28600.0,57.3698,57.4218,57.3475,57.3549,28600.0
2015-03-02 10:25:00,77.13,77.17,77.08,77.17,43500.0,57.3475,57.3772,57.3103,57.3772,43500.0
2015-03-02 10:30:00,77.18,77.21,77.14,77.21,35000.0,57.3847,57.407,57.3549,57.407,35000.0
2015-03-02 10:35:00,77.2,77.23,77.13,77.19,41100.0,57.3995,57.4218,57.3475,57.3921,41100.0
2015-03-02 10:40:00,77.18,77.2,77.14,77.16,26200.0,57.3847,57.3995,57.3549,57.3698,26200.0
2015-03-02 10:45:00,77.16,77.25,77.16,77.25,27800.0,57.3698,57.4367,57.3698,57.4367,27800.0
2015-03-02 10:50:00,77.25,77.38,77.24,77.34,100500.0,57.4367,57.5334,57.4293,57.5036,100500.0
2015-03-02 10:55:00,77.34,77.4,77.31,77.34,33100.0,57.5036,57.5482,57.4813,57.5036,33100.0
2015-03-02 11:00:00,77.34,77.37,77.06,77.06,57200.0,57.5036,57.5259,57.2954,57.2954,57200.0
2015-03-02 11:05:00,77.06,77.15,77.04,77.12,62300.0,57.2954,57.3624,57.2806,57.34,62300.0
2015-03-02 11:10:00,77.13,77.18,77.06,77.08,32200.0,57.3475,57.3847,57.2954,57.3103,32200.0
2015-03-02 11:15:00,77.09,77.21,77.06,77.19,24600.0,57.3177,57.407,57.2954,57.3921,24600.0
2015-03-02 11:20:00,77.19,77.25,77.17,77.2,28800.0,57.3921,57.4367,57.3772,57.3995,28800.0
2015-03-02 11:25:00,77.2,77.25,77.15,77.24,30200.0,57.3995,57.4367,57.3624,57.4293,30200.0
2015-03-02 11:30:00,77.24,77.34,77.23,77.34,37000.0,57.4293,57.5036,57.4218,57.5036,37000.0
2015-03-02 11:35:00,77.33,77.35,77.3,77.35,30000.0,57.4962,57.5111,57.4739,57.5111,30000.0
2015-03-02 11:40:00,77.34,77.35,77.31,77.34,38500.0,57.5036,57.5111,57.4813,57.5036,38500.0
2015-03-02 11:45:00,77.34,77.44,77.33,77.43,51600.0,57.5036,57.578,57.4962,57.5705,51600.0
2015-03-02 11:50:00,77.44,77.44,77.3,77.33,40400.0,57.578,57.578,57.4739,57.4962,40400.0
2015-03-02 11:55:00,77.33,77.34,77.32,77.34,37200.0,57.4962,57.5036,57.4887,57.5036,37200.0
2015-03-02 12:00:00,77.35,77.36,77.33,77.35,35700.0,57.5111,57.5185,57.4962,57.5111,35700.0
2015-03-02 12:05:00,77.35,77.35,77.22,77.23,47500.0,57.5111,57.5111,57.4144,57.4218,47500.0
2015-03-02 12:10:00,77.23,77.26,77.18,77.21,32200.0,57.4218,57.4441,57.3847,57.407,32200.0
2015-03-02 12:15:00,77.22,77.26,77.21,77.23,29200.0,57.4144,57.4441,57.407,57.4218,29200.0
2015-03-02 12:20:00,77.23,77.26,77.22,77.23,24300.0,57.4218,57.4441,57.4144,57.4218,24300.0
2015-03-02 12:25:00,77.24,77.27,77.23,77.26,22400.0,57.4293,57.4516,57.4218,57.4441,22400.0
2015-03-02 12:30:00,77.26,77.26,77.15,77.16,34800.0,57.4441,57.4441,57.3624,57.3698,34800.0
2015-03-02 12:35:00,77.16,77.2,77.15,77.17,20200.0,57.3698,57.3995,57.3624,57.3772,20200.0
2015-03-02 12:40:00,77.17,77.23,77.16,77.19,21700.0,57.3772,57.4218,57.3698,57.3921,21700.0
2015-03-02 12:45:00,77.19,77.23,77.19,77.22,18800.0,57.3921,57.4218,57.3921,57.4144,18800.0
2015-03-02 12:50:00,77.23,77.26,77.21,77.25,19600.0,57.4218,57.4441,57.407,57.4367,19600.0
2015-03-02 12:55:00,77.25,77.29,77.25,77.28,35700.0,57.4367,57.4664,57.4367,57.459,35700.0
2015-03-02 13:00:00,77.28,77.29,77.26,77.26,63700.0,57.459,57.4664,57.4441,57.4441,63700.0
2015-03-02 13:05:00,77.26,77.28,77.25,77.28,35400.0,57.4441,57.459,57.4367,57.459,35400.0
2015-03-02 13:10:00,77.28,77.33,77.27,77.32,46600.0,57.459,57.4962,57.4516,57.4887,46600.0
2015-03-02 13:15:00,77.33,77.47,77.33,77.46,43600.0,57.4962,57.6003,57.4962,57.5928,43600.0
2015-03-02 13:20:00,77.47,77.53,77.47,77.53,42600.0,57.6003,57.6449,57.6003,57.6449,42600.0
2015-03-02 13:25:00,77.53,77.58,77.52,77.56,68800.0,57.6449,57.6821,57.6375,57.6672,68800.0
2015-03-02 13:30:00,77.56,77.62,77.55,77.61,77600.0,57.6672,57.7118,57.6598,57.7044,77600.0
2015-03-02 13:35:00,77.61,77.72,77.61,77.7,61500.0,57.7044,57.7862,57.7044,57.7713,61500.0
2015-03-02 13:40:00,77.7,77.88,77.7,77.86,52000.0,57.7713,57.9051,57.7713,57.8902,52000.0
2015-03-02 13:45:00,77.86,77.98,77.86,77.96,114300.0,57.8902,57.9795,57.8902,57.9646,114300.0
2015-03-02 13:50:00,77.96,78.0,77.84,77.91,126800.0,57.9646,57.9943,57.8754,57.9274,126800.0
2015-03-02 13:55:00,77.9,77.97,77.9,77.97,66900.0,57.92,57.972,57.92,57.972,66900.0
2015-03-02 14:00:00,77.96,78.1,77.96,78.09,138700.0,57.9646,58.0687,57.9646,58.0613,138700.0
2015-03-02 14:05:00,78.09,78.14,78.08,78.12,87100.0,58.0613,58.0984,58.0538,58.0836,87100.0
2015-03-02 14:10:00,78.1,78.11,78.01,78.1,81700.0,58.0687,58.0761,58.0018,58.0687,81700.0
2015-03-02 14:15:00,78.1,78.16,78.08,78.12,81300.0,58.0687,58.1133,58.0538,58.0836,81300.0
2015-03-02 14:20:00,78.12,78.13,78.0,78.08,52100.0,58.0836,58.091,57.9943,58.0538,52100.0
2015-03-02 14:25:00,78.07,78.1,78.01,78.01,106600.0,58.0464,58.0687,58.0018,58.0018,106600.0
2015-03-02 14:30:00,78.02,78.16,78.01,78.14,35800.0,58.0092,58.1133,58.0018,58.0984,35800.0
2015-03-02 14:35:00,78.13,78.13,78.03,78.04,63600.0,58.091,58.091,58.0166,58.0241,63600.0
2015-03-02 14:40:00,78.03,78.14,78.02,78.11,23500.0,58.0166,58.0984,58.0092,58.0761,23500.0
2015-03-02 14:45:00,78.11,78.12,77.99,78.07,54200.0,58.0761,58.0836,57.9869,58.0464,54200.0
2015-03-02 14:50:00,78.07,78.11,78.04,78.09,57100.0,58.0464,58.0761,58.0241,58.0613,57100.0
2015-03-02 14:55:00,78.09,78.15,78.05,78.06,48400.0,58.0613,58.1059,58.0315,58.039,48400.0
2015-03-02 15:00:00,78.07,78.12,78.05,78.06,66200.0,58.0464,58.0836,58.0315,58.039,66200.0
2015-03-02 15:05:00,78.06,78.07,78.0,78.01,92300.0,58.039,58.0464,57.9943,58.0018,92300.0
2015-03-02 15:10:00,78.01,78.01,77.88,77.9,76900.0,58.0018,58.0018,57.9051,57.92,76900.0
2015-03-02 15:15:00,77.89,77.96,77.84,77.92,108500.0,57.9126,57.9646,57.8754,57.9349,108500.0
2015-03-02 15:20:00,77.93,77.93,77.85,77.88,58100.0,57.9423,57.9423,57.8828,57.9051,58100.0
2015-03-02 15:25:00,77.88,77.9,77.77,77.78,117600.0,57.9051,57.92,57.8233,57.8308,117600.0
2015-03-02 15:30:00,77.78,77.81,77.7,77.71,134600.0,57.8308,57.8531,57.7713,57.7787,134600.0
2015-03-02 15:35:00,77.72,77.86,77.71,77.85,116400.0,57.7862,57.8902,57.7787,57.8828,116400.0
2015-03-02 15:40:00,77.84,77.85,77.79,77.81,114300.0,57.8754,57.8828,57.8382,57.8531,114300.0
2015-03-02 15:45:00,77.81,77.83,77.73,77.75,166000.0,57.8531,57.8679,57.7936,57.8085,166000.0
2015-03-02 15:50:00,77.74,77.74,77.69,77.7,179900.0,57.801,57.801,57.7638,57.7713,179900.0
2015-03-02 15:55:00,77.69,77.71,77.61,77.65,350900.0,57.7638,57.7787,57.7044,57.7341,350900.0
2015-03-03 09:30:00,77.28,77.37,76.91,77.0,152000.0,57.459,57.5259,57.1839,57.2508,152000.0
2015-03-03 09:35:00,76.99,77.2,76.58,76.59,314000.0,57.2434,57.3995,56.9385,56.946,314000.0
2015-03-03 09:40:00,76.61,76.61,76.4,76.52,184400.0,56.9609,56.9609,56.8047,56.8939,184400.0
2015-03-03 09:45:00,76.54,76.69,76.51,76.57,116600.0,56.9088,57.0203,56.8865,56.9311,116600.0
2015-03-03 09:50:00,76.56,76.67,76.45,76.6,58800.0,56.9237,57.0055,56.8419,56.9534,58800.0
2015-03-03 09:55:00,76.61,76.69,76.59,76.61,45200.0,56.9609,57.0203,56.946,56.9609,45200.0
2015-03-03 10:00:00,76.6,76.7,76.55,76.56,61600.0,56.9534,57.0278,56.9162,56.9237,61600.0
2015-03-03 10:05:00,76.57,76.79,76.56,76.75,94100.0,56.9311,57.0947,56.9237,57.0649,94100.0
2015-03-03 10:10:00,76.75,76.81,76.71,76.74,67400.0,57.0649,57.1096,57.0352,57.0575,67400.0
2015-03-03 10:15:00,76.75,76.82,76.74,76.75,28100.0,57.0649,57.117,57.0575,57.0649,28100.0
2015-03-03 10:20:00,76.77,76.77,76.58,76.67,44900.0,57.0798,57.0798,56.9385,57.0055,44900.0
2015-03-03 10:25:00,76.67,76.93,76.66,76.73,90400.0,57.0055,57.1988,56.998,57.0501,90400.0
2015-03-03 10:30:00,76.74,76.78,76.67,76.71,46200.0,57.0575,57.0872,57.0055,57.0352,46200.0
2015-03-03 10:35:00,76.73,76.77,76.67,76.76,26500.0,57.0501,57.0798,57.0055,57.0724,26500.0
2015-03-03 10:40:00,76.77,76.79,76.66,76.67,29200.0,57.0798,57.0947,56.998,57.0055,29200.0
2015-03-03 10:45:00,76.68,76.71,76.57,76.57,46400.0,57.0129,57.0352,56.9311,56.9311,46400.0
2015-03-03 10:50:00,76.57,76.58,76.42,76.44,44900.0,56.9311,56.9385,56.8196,56.8345,44900.0
2015-03-03 10:55:00,76.43,76.49,76.4,76.49,36200.0,56.827,56.8716,56.8047,56.8716,36200.0
2015-03-03 11:00:00,76.48,76.49,76.3,76.32,57200.0,56.8642,56.8716,56.7304,56.7452,57200.0
2015-03-03 11:05:00,76.32,76.32,76.21,76.24,60200.0,56.7452,56.7452,56.6634,56.6857,60200.0
2015-03-03 11:10:00,76.24,76.28,76.13,76.28,65800.0,56.6857,56.7155,56.604,56.7155,65800.0
2015-03-03 11:15:00,76.29,76.36,76.27,76.35,26600.0,56.7229,56.775,56.7081,56.7675,26600.0
2015-03-03 11:20:00,76.33,76.39,76.25,76.28,35200.0,56.7527,56.7973,56.6932,56.7155,35200.0
2015-03-03 11:25:00,76.28,76.29,76.23,76.25,33200.0,56.7155,56.7229,56.6783,56.6932,33200.0
2015-03-03 11:30:00,76.26,76.3,76.14,76.15,55300.0,56.7006,56.7304,56.6114,56.6188,55300.0
2015-03-03 11:35:00,76.16,76.24,76.15,76.19,30400.0,56.6263,56.6857,56.6188,56.6486,30400.0
2015-03-03 11:40:00,76.19,76.2,76.11,76.12,23700.0,56.6486,56.656,56.5891,56.5965,23700.0
2015-03-03 11:45:00,76.11,76.14,75.97,75.99,72600.0,56.5891,56.6114,56.485,56.4999,72600.0
2015-03-03 11:50:00,75.98,76.1,75.95,76.02,65400.0,56.4924,56.5817,56.4701,56.5222,65400.0
2015-03-03 11:55:00,76.03,76.05,75.89,75.95,61400.0,56.5296,56.5445,56.4255,56.4701,61400.0
2015-03-03 12:00:00,75.96,76.01,75.88,75.89,22600.0,56.4776,56.5147,56.4181,56.4255,22600.0
2015-03-03 12:05:00,75.9,75.98,75.89,75.92,17500.0,56.433,56.4924,56.4255,56.4478,17500.0
2015-03-03 12:10:00,75.9,75.94,75.87,75.94,37200.0,56.433,56.4627,56.4106,56.4627,37200.0
2015-03-03 12:15:00,75.94,75.99,75.93,75.96,20100.0,56.4627,56.4999,56.4553,56.4776,20100.0
2015-03-03 12:20:00,75.98,75.98,75.9,75.91,23400.0,56.4924,56.4924,56.433,56.4404,23400.0
2015-03-03 12:25:00,75.9,75.91,75.81,75.87,52500.0,56.433,56.4404,56.366,56.4106,52500.0
2015-03-03 12:30:00,75.88,76.0,75.87,76.0,21900.0,56.4181,56.5073,56.4106,56.5073,21900.0
2015-03-03 12:35:00,76.0,76.03,75.94,76.03,29500.0,56.5073,56.5296,56.4627,56.5296,29500.0
2015-03-03 12:40:00,76.03,76.1,76.0,76.1,25300.0,56.5296,56.5817,56.5073,56.5817,25300.0
2015-03-03 12:45:00,76.09,76.15,76.09,76.1,20600.0,56.5742,56.6188,56.5742,56.5817,20600.0
2015-03-03 12:50:00,76.1,76.16,76.08,76.08,49500.0,56.5817,56.6263,56.5668,56.5668,49500.0
2015-03-03 12:55:00,76.08,76.13,75.99,76.0,48400.0,56.5668,56.604,56.4999,56.5073,48400.0
2015-03-03 13:00:00,76.02,76.06,76.0,76.01,16500.0,56.5222,56.5519,56.5073,56.5147,16500.0
2015-03-03 13:05:00,76.01,76.11,76.01,76.1,12000.0,56.5147,56.5891,56.5147,56.5817,12000.0
2015-03-03 13:10:00,76.11,76.11,76.06,76.08,19200.0,56.5891,56.5891,56.5519,56.5668,19200.0
2015-03-03 13:15:00,76.08,76.09,76.07,76.08,12000.0,56.5668,56.5742,56.5594,56.5668,12000.0
2015-03-03 13:20:00,76.08,76.17,76.06,76.17,54900.0,56.5668,56.6337,56.5519,56.6337,54900.0
2015-03-03 13:25:00,76.16,76.25,76.15,76.16,40900.0,56.6263,56.6932,56.6188,56.6263,40900.0
2015-03-03 13:30:00,76.16,76.19,76.12,76.13,46600.0,56.6263,56.6486,56.5965,56.604,46600.0
2015-03-03 13:35:00,76.14,76.15,76.12,76.15,13800.0,56.6114,56.6188,56.5965,56.6188,13800.0
2015-03-03 13:40:00,76.15,76.15,76.03,76.05,41200.0,56.6188,56.6188,56.5296,56.5445,41200.0
2015-03-03 13:45:00,76.05,76.15,76.05,76.15,24700.0,56.5445,56.6188,56.5445,56.6188,24700.0
2015-03-03 13:50:00,76.15,76.15,76.1,76.12,37600.0,56.6188,56.6188,56.5817,56.5965,37600.0
2015-03-03 13:55:00,76.12,76.15,76.1,76.12,21400.0,56.5965,56.6188,56.5817,56.5965,21400.0
2015-03-03 14:00:00,76.12,76.24,76.1,76.24,160000.0,56.5965,56.6857,56.5817,56.6857,160000.0
2015-03-03 14:05:00,76.24,76.34,76.23,76.32,59800.0,56.6857,56.7601,56.6783,56.7452,59800.0
2015-03-03 14:10:00,76.32,76.44,76.32,76.43,42700.0,56.7452,56.8345,56.7452,56.827,42700.0
2015-03-03 14:15:00,76.43,76.44,76.32,76.35,95800.0,56.827,56.8345,56.7452,56.7675,95800.0
2015-03-03 14:20:00,76.35,76.39,76.3,76.37,24400.0,56.7675,56.7973,56.7304,56.7824,24400.0
2015-03-03 14:25:00,76.36,76.46,76.35,76.46,31200.0,56.775,56.8493,56.7675,56.8493,31200.0
2015-03-03 14:30:00,76.45,76.57,76.44,76.54,73200.0,56.8419,56.9311,56.8345,56.9088,73200.0
2015-03-03 14:35:00,76.53,76.54,76.39,76.4,34300.0,56.9014,56.9088,56.7973,56.8047,34300.0
2015-03-03 14:40:00,76.4,76.43,76.22,76.23,35500.0,56.8047,56.827,56.6709,56.6783,35500.0
2015-03-03 14:45:00,76.24,76.26,76.15,76.25,37800.0,56.6857,56.7006,56.6188,56.6932,37800.0
2015-03-03 14:50:00,76.25,76.25,76.1,76.12,110900.0,56.6932,56.6932,56.5817,56.5965,110900.0
2015-03-03 14:55:00,76.13,76.37,76.13,76.34,126400.0,56.604,56.7824,56.604,56.7601,126400.0
2015-03-03 15:00:00,76.34,76.43,76.22,76.25,135100.0,56.7601,56.827,56.6709,56.6932,135100.0
2015-03-03 15:05:00,76.24,76.25,75.32,75.65,820700.0,56.6857,56.6932,56.0017,56.2471,820700.0
2015-03-03 15:10:00,75.66,75.71,75.08,75.34,685200.0,56.2545,56.2917,55.8233,56.0166,685200.0
2015-03-03 15:15:00,75.34,76.97,75.29,76.75,1984900.0,56.0166,57.2285,55.9794,57.0649,1984900.0
2015-03-03 15:20:00,76.75,77.15,76.52,76.97,716200.0,57.0649,57.3624,56.8939,57.2285,716200.0
2015-03-03 15:25:00,76.93,77.75,76.93,77.72,787500.0,57.1988,57.8085,57.1988,57.7862,787500.0
2015-03-03 15:30:00,77.71,77.89,77.42,77.55,569100.0,57.7787,57.9126,57.5631,57.6598,569100.0
2015-03-03 15:35:00,77.53,77.61,77.35,77.51,358200.0,57.6449,57.7044,57.5111,57.63,358200.0
2015-03-03 15:40:00,77.51,77.6,77.44,77.57,241000.0,57.63,57.6969,57.578,57.6746,241000.0
2015-03-03 15:45:00,77.56,77.71,77.52,77.55,368500.0,57.6672,57.7787,57.6375,57.6598,368500.0
2015-03-03 15:50:00,77.54,77.69,77.28,77.67,433700.0,57.6523,57.7638,57.459,57.749,433700.0
2015-03-03 15:55:00,77.67,78.14,77.66,78.02,1061000.0,57.749,58.0984,57.7415,58.0092,1061000.0
2015-03-04 09:30:00,77.94,78.5,77.7,78.49,498000.0,57.9497,58.3661,57.7713,58.3587,498000.0
2015-03-04 09:35:00,78.44,79.0,78.27,78.55,433700.0,58.3215,58.7379,58.1951,58.4033,433700.0
2015-03-04 09:40:00,78.55,78.76,78.36,78.76,178400.0,58.4033,58.5594,58.262,58.5594,178400.0
2015-03-04 09:45:00,78.72,78.82,78.47,78.52,156000.0,58.5297,58.604,58.3438,58.381,156000.0
2015-03-04 09:50:00,78.52,78.61,78.39,78.44,116900.0,58.381,58.4479,58.2843,58.3215,116900.0
2015-03-04 09:55:00,78.44,78.5,78.12,78.28,182200.0,58.3215,58.3661,58.0836,58.2025,182200.0
2015-03-04 10:00:00,78.29,78.32,77.88,77.94,194000.0,58.21,58.2323,57.9051,57.9497,194000.0
2015-03-04 10:05:00,77.94,78.02,77.83,77.84,103700.0,57.9497,58.0092,57.8679,57.8754,103700.0
2015-03-04 10:10:00,77.84,78.0,77.76,77.9,74700.0,57.8754,57.9943,57.8159,57.92,74700.0
2015-03-04 10:15:00,77.9,78.06,77.86,78.01,108200.0,57.92,58.039,57.8902,58.0018,108200.0
2015-03-04 10:20:00,78.02,78.12,77.9,77.91,106300.0,58.0092,58.0836,57.92,57.9274,106300.0
2015-03-04 10:25:00,77.93,78.06,77.91,78.02,63600.0,57.9423,58.039,57.9274,58.0092,63600.0
2015-03-04 10:30:00,78.01,78.18,78.0,78.09,152300.0,58.0018,58.1282,57.9943,58.0613,152300.0
2015-03-04 10:35:00,78.09,78.11,78.01,78.02,85400.0,58.0613,58.0761,58.0018,58.0092,85400.0
2015-03-04 10:40:00,78.03,78.08,77.9,77.94,76000.0,58.0166,58.0538,57.92,57.9497,76000.0
2015-03-04 10:45:00,77.95,78.02,77.82,77.89,48400.0,57.9572,58.0092,57.8605,57.9126,48400.0
2015-03-04 10:50:00,77.9,78.03,77.87,77.94,45000.0,57.92,58.0166,57.8977,57.9497,45000.0
2015-03-04 10:55:00,77.94,77.99,77.93,77.96,42500.0,57.9497,57.9869,57.9423,57.9646,42500.0
2015-03-04 11:00:00,77.95,78.02,77.94,78.0,54500.0,57.9572,58.0092,57.9497,57.9943,54500.0
2015-03-04 11:05:00,78.01,78.08,77.98,78.04,78900.0,58.0018,58.0538,57.9795,58.0241,78900.0
2015-03-04 11:10:00,78.03,78.11,78.03,78.06,110400.0,58.0166,58.0761,58.0166,58.039,110400.0
2015-03-04 11:15:00,78.06,78.1,78.02,78.08,71100.0,58.039,58.0687,58.0092,58.0538,71100.0
2015-03-04 11:20:00,78.07,78.07,78.01,78.03,34600.0,58.0464,58.0464,58.0018,58.0166,34600.0
2015-03-04 11:25:00,78.03,78.08,78.02,78.06,45400.0,58.0166,58.0538,58.0092,58.039,45400.0
2015-03-04 11:30:00,78.07,78.08,77.95,78.05,59300.0,58.0464,58.0538,57.9572,58.0315,59300.0
2015-03-04 11:35:00,78.05,78.06,78.01,78.05,49400.0,58.0315,58.039,58.0018,58.0315,49400.0
2015-03-04 11:40:00,78.04,78.06,77.99,78.04,42200.0,58.0241,58.039,57.9869,58.0241,42200.0
2015-03-04 11:45:00,78.03,78.05,77.95,77.97,73000.0,58.0166,58.0315,57.9572,57.972,73000.0
2015-03-04 11:50:00,77.98,78.01,77.94,78.01,24300.0,57.9795,58.0018,57.9497,58.0018,24300.0
2015-03-04 11:55:00,78.01,78.05,77.98,78.01,359700.0,58.0018,58.0315,57.9795,58.0018,359700.0
2015-03-04 12:00:00,78.01,78.06,77.99,78.0,79700.0,58.0018,58.039,57.9869,57.9943,79700.0
2015-03-04 12:05:00,78.0,78.06,77.99,78.03,41800.0,57.9943,58.039,57.9869,58.0166,41800.0
2015-03-04 12:10:00,78.02,78.1,77.99,77.99,103700.0,58.0092,58.0687,57.9869,57.9869,103700.0
2015-03-04 12:15:00,77.99,78.05,77.99,78.01,384300.0,57.9869,58.0315,57.9869,58.0018,384300.0
2015-03-04 12:20:00,78.01,78.05,78.01,78.04,28900.0,58.0018,58.0315,58.0018,58.0241,28900.0
2015-03-04 12:25:00,78.04,78.17,77.99,78.14,81600.0,58.0241,58.1207,57.9869,58.0984,81600.0
2015-03-04 12:30:00,78.14,78.14,78.05,78.06,99600.0,58.0984,58.0984,58.0315,58.039,99600.0
2015-03-04 12:35:00,78.06,78.1,78.03,78.05,43200.0,58.039,58.0687,58.0166,58.0315,43200.0
2015-03-04 12:40:00,78.07,78.1,78.05,78.08,30200.0,58.0464,58.0687,58.0315,58.0538,30200.0
2015-03-04 12:45:00,78.08,78.1,78.05,78.08,32600.0,58.0538,58.0687,58.0315,58.0538,32600.0
2015-03-04 12:50:00,78.08,78.09,78.02,78.06,43500.0,58.0538,58.0613,58.0092,58.039,43500.0
2015-03-04 12:55:00,78.06,78.1,78.06,78.09,40400.0,58.039,58.0687,58.039,58.0613,40400.0
2015-03-04 13:00:00,78.09,78.13,78.05,78.05,94100.0,58.0613,58.091,58.0315,58.0315,94100.0
2015-03-04 13:05:00,78.05,78.07,77.98,78.01,47600.0,58.0315,58.0464,57.9795,58.0018,47600.0
2015-03-04 13:10:00,78.01,78.02,77.88,77.88,43900.0,58.0018,58.0092,57.9051,57.9051,43900.0
2015-03-04 13:15:00,77.88,77.88,77.8,77.85,60400.0,57.9051,57.9051,57.8456,57.8828,60400.0
2015-03-04 13:20:00,77.84,77.99,77.83,77.91,46600.0,57.8754,57.9869,57.8679,57.9274,46600.0
2015-03-04 13:25:00,77.93,77.93,77.84,77.84,19500.0,57.9423,57.9423,57.8754,57.8754,19500.0
2015-03-04 13:30:00,77.86,77.87,77.81,77.82,39800.0,57.8902,57.8977,57.8531,57.8605,39800.0
2015-03-04 13:35:00,77.83,77.99,77.82,77.98,46900.0,57.8679,57.9869,57.8605,57.9795,46900.0
2015-03-04 13:40:00,77.97,77.99,77.91,77.93,41100.0,57.972,57.9869,57.9274,57.9423,41100.0
2015-03-04 13:45:00,77.93,77.93,77.84,77.9,39200.0,57.9423,57.9423,57.8754,57.92,39200.0
2015-03-04 13:50:00,77.89,77.97,77.89,77.92,44000.0,57.9126,57.972,57.9126,57.9349,44000.0
2015-03-04 13:55:00,77.92,77.94,77.78,77.81,46800.0,57.9349,57.9497,57.8308,57.8531,46800.0
2015-03-04 14:00:00,77.8,77.91,77.8,77.89,39900.0,57.8456,57.9274,57.8456,57.9126,39900.0
2015-03-04 14:05:00,77.89,77.9,77.75,77.82,46400.0,57.9126,57.92,57.8085,57.8605,46400.0
2015-03-04 14:10:00,77.82,77.83,77.75,77.76,37000.0,57.8605,57.8679,57.8085,57.8159,37000.0
2015-03-04 14:15:00,77.75,77.82,77.75,77.79,36100.0,57.8085,57.8605,57.8085,57.8382,36100.0
2015-03-04 14:20:00,77.78,77.79,77.65,77.65,44600.0,57.8308,57.8382,57.7341,57.7341,44600.0
2015-03-04 14:25:00,77.64,77.7,77.62,77.7,38100.0,57.7267,57.7713,57.7118,57.7713,38100.0
2015-03-04 14:30:00,77.69,77.78,77.68,77.74,40400.0,57.7638,57.8308,57.7564,57.801,40400.0
2015-03-04 14:35:00,77.73,77.73,77.59,77.62,39600.0,57.7936,57.7936,57.6895,57.7118,39600.0
2015-03-04 14:40:00,77.63,77.71,77.6,77.69,35700.0,57.7192,57.7787,57.6969,57.7638,35700.0
2015-03-04 14:45:00,77.68,77.71,77.61,77.71,44400.0,57.7564,57.7787,57.7044,57.7787,44400.0
2015-03-04 14:50:00,77.71,77.72,77.65,77.68,35900.0,57.7787,57.7862,57.7341,57.7564,35900.0
2015-03-04 14:55:00,77.68,77.74,77.67,77.7,70400.0,57.7564,57.801,57.749,57.7713,70400.0
2015-03-04 15:00:00,77.71,77.77,77.7,77.75,82200.0,57.7787,57.8233,57.7713,57.8085,82200.0
2015-03-04 15:05:00,77.76,77.78,77.62,77.62,107700.0,57.8159,57.8308,57.7118,57.7118,107700.0
2015-03-04 15:10:00,77.61,77.65,77.59,77.65,36300.0,57.7044,57.7341,57.6895,57.7341,36300.0
2015-03-04 15:15:00,77.66,77.69,77.61,77.64,64200.0,57.7415,57.7638,57.7044,57.7267,64200.0
2015-03-04 15:20:00,77.65,77.7,77.64,77.69,44500.0,57.7341,57.7713,57.7267,57.7638,44500.0
2015-03-04 15:25:00,77.69,77.69,77.63,77.66,51700.0,57.7638,57.7638,57.7192,57.7415,51700.0
2015-03-04 15:30:00,77.65,77.76,77.64,77.75,112200.0,57.7341,57.8159,57.7267,57.8085,112200.0
2015-03-04 15:35:00,77.75,77.75,77.64,77.69,121900.0,57.8085,57.8085,57.7267,57.7638,121900.0
2015-03-04 15:40:00,77.7,77.7,77.64,77.67,96200.0,57.7713,57.7713,57.7267,57.749,96200.0
2015-03-04 15:45:00,77.67,77.71,77.67,77.7,139200.0,57.749,57.7787,57.749,57.7713,139200.0
2015-03-04 15:50:00,77.7,77.78,77.7,77.73,203800.0,57.7713,57.8308,57.7713,57.7936,203800.0
2015-03-04 15:55:00,77.73,77.74,77.71,77.73,241300.0,57.7936,57.801,57.7787,57.7936,241300.0
2015-03-05 09:30:00,77.79,78.14,77.79,78.0,141400.0,57.8382,58.0984,57.8382,57.9943,141400.0
2015-03-05 09:35:00,78.0,78.12,77.94,78.1,120400.0,57.9943,58.0836,57.9497,58.0687,120400.0
2015-03-05 09:40:00,78.1,78.15,78.02,78.08,158000.0,58.0687,58.1059,58.0092,58.0538,158000.0
2015-03-05 09:45:00,78.09,78.14,78.03,78.05,129400.0,58.0613,58.0984,58.0166,58.0315,129400.0
2015-03-05 09:50:00,78.08,78.11,78.04,78.06,101500.0,58.0538,58.0761,58.0241,58.039,101500.0
2015-03-05 09:55:00,78.06,78.12,78.01,78.06,192400.0,58.039,58.0836,58.0018,58.039,192400.0
2015-03-05 10:00:00,78.06,78.09,78.01,78.04,82300.0,58.039,58.0613,58.0018,58.0241,82300.0
2015-03-05 10:05:00,78.04,78.09,78.03,78.05,88300.0,58.0241,58.0613,58.0166,58.0315,88300.0
2015-03-05 10:10:00,78.04,78.07,78.03,78.04,111800.0,58.0241,58.0464,58.0166,58.0241,111800.0
2015-03-05 10:15:00,78.05,78.08,78.03,78.05,104600.0,58.0315,58.0538,58.0166,58.0315,104600.0
2015-03-05 10:20:00,78.06,78.11,78.04,78.08,71600.0,58.039,58.0761,58.0241,58.0538,71600.0
2015-03-05 10:25:00,78.09,78.09,78.03,78.07,48700.0,58.0613,58.0613,58.0166,58.0464,48700.0
2015-03-05 10:30:00,78.06,78.08,78.04,78.07,44900.0,58.039,58.0538,58.0241,58.0464,44900.0
2015-03-05 10:35:00,78.07,78.14,78.06,78.07,115400.0,58.0464,58.0984,58.039,58.0464,115400.0
2015-03-05 10:40:00,78.07,78.13,78.06,78.1,31100.0,58.0464,58.091,58.039,58.0687,31100.0
2015-03-05 10:45:00,78.1,78.13,78.09,78.1,95000.0,58.0687,58.091,58.0613,58.0687,95000.0
2015-03-05 10:50:00,78.09,78.13,78.09,78.13,80400.0,58.0613,58.091,58.0613,58.091,80400.0
2015-03-05 10:55:00,78.13,78.13,78.05,78.08,55600.0,58.091,58.091,58.0315,58.0538,55600.0
2015-03-05 11:00:00,78.09,78.11,78.07,78.08,41600.0,58.0613,58.0761,58.0464,58.0538,41600.0
2015-03-05 11:05:00,78.09,78.1,77.96,78.05,103600.0,58.0613,58.0687,57.9646,58.0315,103600.0
2015-03-05 11:10:00,78.05,78.06,77.96,77.97,39300.0,58.0315,58.039,57.9646,57.972,39300.0
2015-03-05 11:15:00,77.96,78.04,77.94,78.03,32600.0,57.9646,58.0241,57.9497,58.0166,32600.0
2015-03-05 11:20:00,78.04,78.05,77.9,78.02,42600.0,58.0241,58.0315,57.92,58.0092,42600.0
2015-03-05 11:25:00,78.02,78.08,78.0,78.0,51400.0,58.0092,58.0538,57.9943,57.9943,51400.0
2015-03-05 11:30:00,78.0,78.11,77.99,78.1,42900.0,57.9943,58.0761,57.9869,58.0687,42900.0
2015-03-05 11:35:00,78.1,78.1,78.06,78.1,32400.0,58.0687,58.0687,58.039,58.0687,32400.0
2015-03-05 11:40:00,78.1,78.11,78.07,78.09,44500.0,58.0687,58.0761,58.0464,58.0613,44500.0
2015-03-05 11:45:00,78.09,78.11,78.07,78.09,33700.0,58.0613,58.0761,58.0464,58.0613,33700.0
2015-03-05 11:50:00,78.09,78.11,78.08,78.09,32000.0,58.0613,58.0761,58.0538,58.0613,32000.0
2015-03-05 11:55:00,78.09,78.11,78.07,78.07,51400.0,58.0613,58.0761,58.0464,58.0464,51400.0
2015-03-05 12:00:00,78.06,78.09,78.03,78.08,40100.0,58.039,58.0613,58.0166,58.0538,40100.0
2015-03-05 12:05:00,78.09,78.11,78.04,78.07,64000.0,58.0613,58.0761,58.0241,58.0464,64000.0
2015-03-05 12:10:00,78.07,78.1,78.03,78.04,53800.0,58.0464,58.0687,58.0166,58.0241,53800.0
2015-03-05 12:15:00,78.04,78.08,78.03,78.05,26900.0,58.0241,58.0538,58.0166,58.0315,26900.0
2015-03-05 12:20:00,78.05,78.1,78.05,78.08,44500.0,58.0315,58.0687,58.0315,58.0538,44500.0
2015-03-05 12:25:00,78.09,78.09,78.04,78.06,28700.0,58.0613,58.0613,58.0241,58.039,28700.0
2015-03-05 12:30:00,78.06,78.08,78.04,78.08,20900.0,58.039,58.0538,58.0241,58.0538,20900.0
2015-03-05 12:35:00,78.08,78.09,78.06,78.07,27300.0,58.0538,58.0613,58.039,58.0464,27300.0
2015-03-05 12:40:00,78.07,78.1,78.06,78.07,41800.0,58.0464,58.0687,58.039,58.0464,41800.0
2015-03-05 12:45:00,78.07,78.09,77.99,78.08,44300.0,58.0464,58.0613,57.9869,58.0538,44300.0
2015-03-05 12:50:00,78.08,78.09,78.02,78.05,37600.0,58.0538,58.0613,58.0092,58.0315,37600.0
2015-03-05 12:55:00,78.05,78.06,77.97,78.03,66500.0,58.0315,58.039,57.972,58.0166,66500.0
2015-03-05 13:00:00,78.03,78.08,78.02,78.04,35700.0,58.0166,58.0538,58.0092,58.0241,35700.0
2015-03-05 13:05:00,78.04,78.05,77.99,78.01,32800.0,58.0241,58.0315,57.9869,58.0018,32800.0
2015-03-05 13:10:00,78.01,78.07,78.01,78.05,29000.0,58.0018,58.0464,58.0018,58.0315,29000.0
2015-03-05 13:15:00,78.05,78.07,78.0,78.01,22700.0,58.0315,58.0464,57.9943,58.0018,22700.0
2015-03-05 13:20:00,78.0,78.06,77.98,78.05,43200.0,57.9943,58.039,57.9795,58.0315,43200.0
2015-03-05 13:25:00,78.06,78.09,78.04,78.06,25200.0,58.039,58.0613,58.0241,58.039,25200.0
2015-03-05 13:30:00,78.05,78.1,78.05,78.07,43300.0,58.0315,58.0687,58.0315,58.0464,43300.0
2015-03-05 13:35:00,78.08,78.09,78.05,78.06,35000.0,58.0538,58.0613,58.0315,58.039,35000.0
2015-03-05 13:40:00,78.06,78.1,78.06,78.08,38200.0,58.039,58.0687,58.039,58.0538,38200.0
2015-03-05 13:45:00,78.08,78.11,78.04,78.04,76800.0,58.0538,58.0761,58.0241,58.0241,76800.0
2015-03-05 13:50:00,78.04,78.09,78.03,78.08,28600.0,58.0241,58.0613,58.0166,58.0538,28600.0
2015-03-05 13:55:00,78.08,78.09,78.04,78.08,41500.0,58.0538,58.0613,58.0241,58.0538,41500.0
2015-03-05 14:00:00,78.08,78.09,78.06,78.09,29300.0,58.0538,58.0613,58.039,58.0613,29300.0
2015-03-05 14:05:00,78.08,78.1,78.07,78.09,44700.0,58.0538,58.0687,58.0464,58.0613,44700.0
2015-03-05 14:10:00,78.09,78.1,78.0,78.02,122300.0,58.0613,58.0687,57.9943,58.0092,122300.0
2015-03-05 14:15:00,78.02,78.07,78.02,78.06,23700.0,58.0092,58.0464,58.0092,58.039,23700.0
2015-03-05 14:20:00,78.06,78.1,78.05,78.1,181400.0,58.039,58.0687,58.0315,58.0687,181400.0
2015-03-05 14:25:00,78.09,78.1,78.05,78.06,75300.0,58.0613,58.0687,58.0315,58.039,75300.0
2015-03-05 14:30:00,78.06,78.09,78.04,78.06,39300.0,58.039,58.0613,58.0241,58.039,39300.0
2015-03-05 14:35:00,78.07,78.09,78.02,78.08,37500.0,58.0464,58.0613,58.0092,58.0538,37500.0
2015-03-05 14:40:00,78.07,78.09,78.05,78.06,38900.0,58.0464,58.0613,58.0315,58.039,38900.0
2015-03-05 14:45:00,78.06,78.07,78.04,78.06,32900.0,58.039,58.0464,58.0241,58.039,32900.0
2015-03-05 14:50:00,78.06,78.15,78.06,78.13,72100.0,58.039,58.1059,58.039,58.091,72100.0
2015-03-05 14:55:00,78.12,78.15,78.1,78.13,31200.0,58.0836,58.1059,58.0687,58.091,31200.0
2015-03-05 15:00:00,78.13,78.14,78.06,78.08,69400.0,58.091,58.0984,58.039,58.0538,69400.0
2015-03-05 15:05:00,78.09,78.09,78.06,78.08,50100.0,58.0613,58.0613,58.039,58.0538,50100.0
2015-03-05 15:10:00,78.08,78.09,78.06,78.07,71100.0,58.0538,58.0613,58.039,58.0464,71100.0
2015-03-05 15:15:00,78.07,78.09,78.05,78.06,65400.0,58.0464,58.0613,58.0315,58.039,65400.0
2015-03-05 15:20:00,78.06,78.11,78.06,78.1,78500.0,58.039,58.0761,58.039,58.0687,78500.0
2015-03-05 15:25:00,78.1,78.11,78.05,78.06,87200.0,58.0687,58.0761,58.0315,58.039,87200.0
2015-03-05 15:30:00,78.06,78.11,78.06,78.09,154700.0,58.039,58.0761,58.039,58.0613,154700.0
2015-03-05 15:35:00,78.1,78.11,78.06,78.11,108900.0,58.0687,58.0761,58.039,58.0761,108900.0
2015-03-05 15:40:00,78.11,78.15,78.09,78.15,264600.0,58.0761,58.1059,58.0613,58.1059,264600.0
2015-03-05 15:45:00,78.16,78.23,78.11,78.14,160800.0,58.1133,58.1653,58.0761,58.0984,160800.0
2015-03-05 15:50:00,78.14,78.2,78.13,78.17,196800.0,58.0984,58.143,58.091,58.1207,196800.0
2015-03-05 15:55:00,78.17,78.24,78.17,78.19,337300.0,58.1207,58.1728,58.1207,58.1356,337300.0
2015-03-06 09:30:00,77.82,77.9,77.38,77.55,128300.0,57.8605,57.92,57.5334,57.6598,128300.0
2015-03-06 09:35:00,77.55,77.66,77.37,77.48,83600.0,57.6598,57.7415,57.5259,57.6077,83600.0
2015-03-06 09:40:00,77.49,77.55,77.31,77.39,56500.0,57.6151,57.6598,57.4813,57.5408,56500.0
2015-03-06 09:45:00,77.38,77.46,77.27,77.27,43900.0,57.5334,57.5928,57.4516,57.4516,43900.0
2015-03-06 09:50:00,77.27,77.34,77.21,77.34,43100.0,57.4516,57.5036,57.407,57.5036,43100.0
2015-03-06 09:55:00,77.36,77.56,77.35,77.46,45900.0,57.5185,57.6672,57.5111,57.5928,45900.0
2015-03-06 10:00:00,77.46,77.58,77.45,77.5,98600.0,57.5928,57.6821,57.5854,57.6226,98600.0
2015-03-06 10:05:00,77.49,77.57,77.46,77.56,31600.0,57.6151,57.6746,57.5928,57.6672,31600.0
2015-03-06 10:10:00,77.56,77.66,77.42,77.44,37600.0,57.6672,57.7415,57.5631,57.578,37600.0
2015-03-06 10:15:00,77.44,77.54,77.43,77.48,31200.0,57.578,57.6523,57.5705,57.6077,31200.0
2015-03-06 10:20:00,77.49,77.59,77.46,77.5,39900.0,57.6151,57.6895,57.5928,57.6226,39900.0
2015-03-06 10:25:00,77.52,77.56,77.48,77.48,40400.0,57.6375,57.6672,57.6077,57.6077,40400.0
2015-03-06 10:30:00,77.49,77.55,77.45,77.53,76100.0,57.6151,57.6598,57.5854,57.6449,76100.0
2015-03-06 10:35:00,77.52,77.54,77.43,77.45,58200.0,57.6375,57.6523,57.5705,57.5854,58200.0
2015-03-06 10:40:00,77.45,77.45,77.3,77.3,41800.0,57.5854,57.5854,57.4739,57.4739,41800.0
2015-03-06 10:45:00,77.32,77.34,77.17,77.21,96200.0,57.4887,57.5036,57.3772,57.407,96200.0
2015-03-06 10:50:00,77.19,77.25,77.12,77.18,39500.0,57.3921,57.4367,57.34,57.3847,39500.0
2015-03-06 10:55:00,77.19,77.23,77.15,77.17,76400.0,57.3921,57.4218,57.3624,57.3772,76400.0
2015-03-06 11:00:00,77.18,77.19,77.05,77.06,31900.0,57.3847,57.3921,57.288,57.2954,31900.0
2015-03-06 11:05:00,77.07,77.12,76.97,77.0,42000.0,57.3029,57.34,57.2285,57.2508,42000.0
2015-03-06 11:10:00,76.99,77.02,76.9,76.92,68900.0,57.2434,57.2657,57.1765,57.1913,68900.0
2015-03-06 11:15:00,76.92,76.97,76.88,76.91,27200.0,57.1913,57.2285,57.1616,57.1839,27200.0
2015-03-06 11:20:00,76.92,77.05,76.92,77.02,55100.0,57.1913,57.288,57.1913,57.2657,55100.0
2015-03-06 11:25:00,77.02,77.13,77.0,77.02,22800.0,57.2657,57.3475,57.2508,57.2657,22800.0
2015-03-06 11:30:00,77.0,77.06,76.94,77.01,18900.0,57.2508,57.2954,57.2062,57.2583,18900.0
2015-03-06 11:35:00,77.02,77.11,77.01,77.11,27700.0,57.2657,57.3326,57.2583,57.3326,27700.0
2015-03-06 11:40:00,77.09,77.09,76.93,76.95,20800.0,57.3177,57.3177,57.1988,57.2136,20800.0
2015-03-06 11:45:00,76.95,76.96,76.85,76.88,19700.0,57.2136,57.2211,57.1393,57.1616,19700.0
2015-03-06 11:50:00,76.88,76.95,76.87,76.94,14900.0,57.1616,57.2136,57.1542,57.2062,14900.0
2015-03-06 11:55:00,76.93,77.02,76.91,77.02,67000.0,57.1988,57.2657,57.1839,57.2657,67000.0
2015-03-06 12:00:00,77.02,77.06,76.99,77.03,10800.0,57.2657,57.2954,57.2434,57.2731,10800.0
2015-03-06 12:05:00,77.04,77.13,77.03,77.12,18400.0,57.2806,57.3475,57.2731,57.34,18400.0
2015-03-06 12:10:00,77.13,77.13,77.03,77.07,16300.0,57.3475,57.3475,57.2731,57.3029,16300.0
2015-03-06 12:15:00,77.07,77.07,76.94,76.96,22200.0,57.3029,57.3029,57.2062,57.2211,22200.0
2015-03-06 12:20:00,76.95,76.96,76.89,76.91,24400.0,57.2136,57.2211,57.169,57.1839,24400.0
2015-03-06 12:25:00,76.9,76.93,76.85,76.86,18600.0,57.1765,57.1988,57.1393,57.1467,18600.0
2015-03-06 12:30:00,76.87,76.97,76.85,76.92,34500.0,57.1542,57.2285,57.1393,57.1913,34500.0
2015-03-06 12:35:00,76.91,77.08,76.91,77.06,20600.0,57.1839,57.3103,57.1839,57.2954,20600.0
2015-03-06 12:40:00,77.05,77.05,76.99,76.99,25200.0,57.288,57.288,57.2434,57.2434,25200.0
2015-03-06 12:45:00,76.98,77.11,76.98,77.11,98200.0,57.236,57.3326,57.236,57.3326,98200.0
2015-03-06 12:50:00,77.12,77.14,77.02,77.02,18700.0,57.34,57.3549,57.2657,57.2657,18700.0
2015-03-06 12:55:00,77.03,77.06,76.98,77.05,23400.0,57.2731,57.2954,57.236,57.288,23400.0
2015-03-06 13:00:00,77.05,77.11,77.0,77.05,41000.0,57.288,57.3326,57.2508,57.288,41000.0
2015-03-06 13:05:00,77.04,77.1,77.04,77.1,16500.0,57.2806,57.3252,57.2806,57.3252,16500.0
2015-03-06 13:10:00,77.1,77.15,77.1,77.15,12300.0,57.3252,57.3624,57.3252,57.3624,12300.0
2015-03-06 13:15:00,77.12,77.19,77.11,77.16,17800.0,57.34,57.3921,57.3326,57.3698,17800.0
2015-03-06 13:20:00,77.17,77.22,77.12,77.14,40700.0,57.3772,57.4144,57.34,57.3549,40700.0
2015-03-06 13:25:00,77.15,77.22,77.11,77.17,27300.0,57.3624,57.4144,57.3326,57.3772,27300.0
2015-03-06 13:30:00,77.17,77.21,77.11,77.19,44000.0,57.3772,57.407,57.3326,57.3921,44000.0
2015-03-06 13:35:00,77.18,77.25,77.15,77.23,39600.0,57.3847,57.4367,57.3624,57.4218,39600.0
2015-03-06 13:40:00,77.23,77.28,77.18,77.28,25700.0,57.4218,57.459,57.3847,57.459,25700.0
2015-03-06 13:45:00,77.27,77.35,77.23,77.34,52700.0,57.4516,57.5111,57.4218,57.5036,52700.0
2015-03-06 13:50:00,77.34,77.4,77.32,77.35,32700.0,57.5036,57.5482,57.4887,57.5111,32700.0
2015-03-06 13:55:00,77.35,77.41,77.32,77.34,47800.0,57.5111,57.5557,57.4887,57.5036,47800.0
2015-03-06 14:00:00,77.33,77.38,77.31,77.35,30700.0,57.4962,57.5334,57.4813,57.5111,30700.0
2015-03-06 14:05:00,77.35,77.39,77.29,77.3,37000.0,57.5111,57.5408,57.4664,57.4739,37000.0
2015-03-06 14:10:00,77.29,77.31,77.22,77.22,13900.0,57.4664,57.4813,57.4144,57.4144,13900.0
2015-03-06 14:15:00,77.22,77.3,77.22,77.3,28700.0,57.4144,57.4739,57.4144,57.4739,28700.0
2015-03-06 14:20:00,77.3,77.31,77.15,77.2,27500.0,57.4739,57.4813,57.3624,57.3995,27500.0
2015-03-06 14:25:00,77.18,77.28,77.17,77.28,21200.0,57.3847,57.459,57.3772,57.459,21200.0
2015-03-06 14:30:00,77.27,77.31,77.25,77.31,14600.0,57.4516,57.4813,57.4367,57.4813,14600.0
2015-03-06 14:35:00,77.31,77.31,77.16,77.17,35300.0,57.4813,57.4813,57.3698,57.3772,35300.0
2015-03-06 14:40:00,77.17,77.18,77.12,77.15,15100.0,57.3772,57.3847,57.34,57.3624,15100.0
2015-03-06 14:45:00,77.16,77.26,77.16,77.25,18300.0,57.3698,57.4441,57.3698,57.4367,18300.0
2015-03-06 14:50:00,77.24,77.25,77.17,77.22,22600.0,57.4293,57.4367,57.3772,57.4144,22600.0
2015-03-06 14:55:00,77.22,77.26,77.18,77.19,24600.0,57.4144,57.4441,57.3847,57.3921,24600.0
2015-03-06 15:00:00,77.19,77.34,77.18,77.34,28500.0,57.3921,57.5036,57.3847,57.5036,28500.0
2015-03-06 15:05:00,77.34,77.38,77.31,77.38,35600.0,57.5036,57.5334,57.4813,57.5334,35600.0
2015-03-06 15:10:00,77.39,77.41,77.29,77.37,42300.0,57.5408,57.5557,57.4664,57.5259,42300.0
2015-03-06 15:15:00,77.37,77.4,77.33,77.38,33300.0,57.5259,57.5482,57.4962,57.5334,33300.0
2015-03-06 15:20:00,77.37,77.4,77.29,77.36,39200.0,57.5259,57.5482,57.4664,57.5185,39200.0
2015-03-06 15:25:00,77.36,77.37,77.22,77.25,47400.0,57.5185,57.5259,57.4144,57.4367,47400.0
2015-03-06 15:30:00,77.24,77.29,77.12,77.16,65300.0,57.4293,57.4664,57.34,57.3698,65300.0
2015-03-06 15:35:00,77.15,77.18,77.07,77.1,55500.0,57.3624,57.3847,57.3029,57.3252,55500.0
2015-03-06 15:40:00,77.1,77.12,77.04,77.05,55800.0,57.3252,57.34,57.2806,57.288,55800.0
2015-03-06 15:45:00,77.04,77.13,77.01,77.13,76400.0,57.2806,57.3475,57.2583,57.3475,76400.0
2015-03-06 15:50:00,77.13,77.17,77.1,77.17,97400.0,57.3475,57.3772,57.3252,57.3772,97400.0
2015-03-06 15:55:00,77.16,77.23,77.14,77.21,192500.0,57.3698,57.4218,57.3549,57.407,192500.0
2015-03-09 09:30:00,77.11,77.3,76.95,77.19,92000.0,57.3326,57.4739,57.2136,57.3921,92000.0
2015-03-09 09:35:00,77.19,77.55,77.15,77.37,82200.0,57.3921,57.6598,57.3624,57.5259,82200.0
2015-03-09 09:40:00,77.39,77.64,77.37,77.59,40900.0,57.5408,57.7267,57.5259,57.6895,40900.0
2015-03-09 09:45:00,77.59,77.79,77.54,77.77,36000.0,57.6895,57.8382,57.6523,57.8233,36000.0
2015-03-09 09:50:00,77.77,77.85,77.65,77.83,34200.0,57.8233,57.8828,57.7341,57.8679,34200.0
2015-03-09 09:55:00,77.84,77.87,77.68,77.79,27300.0,57.8754,57.8977,57.7564,57.8382,27300.0
2015-03-09 10:00:00,77.8,77.93,77.76,77.84,83400.0,57.8456,57.9423,57.8159,57.8754,83400.0
2015-03-09 10:05:00,77.85,77.96,77.81,77.93,55300.0,57.8828,57.9646,57.8531,57.9423,55300.0
2015-03-09 10:10:00,77.93,77.99,77.92,77.96,58300.0,57.9423,57.9869,57.9349,57.9646,58300.0
2015-03-09 10:15:00,77.96,77.99,77.92,77.94,46900.0,57.9646,57.9869,57.9349,57.9497,46900.0
2015-03-09 10:20:00,77.94,78.0,77.94,77.98,77200.0,57.9497,57.9943,57.9497,57.9795,77200.0
2015-03-09 10:25:00,77.98,77.99,77.92,77.95,56900.0,57.9795,57.9869,57.9349,57.9572,56900.0
2015-03-09 10:30:00,77.96,78.0,77.95,77.99,55700.0,57.9646,57.9943,57.9572,57.9869,55700.0
2015-03-09 10:35:00,77.99,78.11,77.94,77.94,209000.0,57.9869,58.0761,57.9497,57.9497,209000.0
2015-03-09 10:40:00,77.94,78.1,77.94,78.09,35100.0,57.9497,58.0687,57.9497,58.0613,35100.0
2015-03-09 10:45:00,78.09,78.2,78.08,78.18,55700.0,58.0613,58.143,58.0538,58.1282,55700.0
2015-03-09 10:50:00,78.18,78.2,78.15,78.18,35300.0,58.1282,58.143,58.1059,58.1282,35300.0
2015-03-09 10:55:00,78.19,78.25,78.14,78.22,32100.0,58.1356,58.1802,58.0984,58.1579,32100.0
2015-03-09 11:00:00,78.22,78.27,78.15,78.2,32000.0,58.1579,58.1951,58.1059,58.143,32000.0
2015-03-09 11:05:00,78.2,78.25,78.16,78.25,50000.0,58.143,58.1802,58.1133,58.1802,50000.0
2015-03-09 11:10:00,78.25,78.41,78.25,78.39,90900.0,58.1802,58.2992,58.1802,58.2843,90900.0
2015-03-09 11:15:00,78.37,78.4,78.34,78.36,95500.0,58.2694,58.2917,58.2471,58.262,95500.0
2015-03-09 11:20:00,78.38,78.38,78.24,78.3,34800.0,58.2769,58.2769,58.1728,58.2174,34800.0
2015-03-09 11:25:00,78.29,78.29,78.22,78.22,33500.0,58.21,58.21,58.1579,58.1579,33500.0
2015-03-09 11:30:00,78.21,78.26,78.18,78.19,14600.0,58.1505,58.1877,58.1282,58.1356,14600.0
2015-03-09 11:35:00,78.19,78.22,78.17,78.2,23200.0,58.1356,58.1579,58.1207,58.143,23200.0
2015-03-09 11:40:00,78.2,78.29,78.19,78.27,28900.0,58.143,58.21,58.1356,58.1951,28900.0
2015-03-09 11:45:00,78.26,78.34,78.26,78.32,22800.0,58.1877,58.2471,58.1877,58.2323,22800.0
2015-03-09 11:50:00,78.32,78.33,78.2,78.21,43900.0,58.2323,58.2397,58.143,58.1505,43900.0
2015-03-09 11:55:00,78.23,78.29,78.2,78.25,28600.0,58.1653,58.21,58.143,58.1802,28600.0
2015-03-09 12:00:00,78.24,78.24,78.14,78.15,35400.0,58.1728,58.1728,58.0984,58.1059,35400.0
2015-03-09 12:05:00,78.15,78.16,78.06,78.06,37700.0,58.1059,58.1133,58.039,58.039,37700.0
2015-03-09 12:10:00,78.07,78.1,78.04,78.06,17900.0,58.0464,58.0687,58.0241,58.039,17900.0
2015-03-09 12:15:00,78.06,78.07,77.97,77.99,43000.0,58.039,58.0464,57.972,57.9869,43000.0
2015-03-09 12:20:00,78.0,78.05,77.99,78.03,38200.0,57.9943,58.0315,57.9869,58.0166,38200.0
2015-03-09 12:25:00,78.02,78.04,77.98,77.98,15800.0,58.0092,58.0241,57.9795,57.9795,15800.0
2015-03-09 12:30:00,77.99,78.07,77.98,78.04,16400.0,57.9869,58.0464,57.9795,58.0241,16400.0
2015-03-09 12:35:00,78.05,78.1,78.02,78.04,49900.0,58.0315,58.0687,58.0092,58.0241,49900.0
2015-03-09 12:40:00,78.04,78.2,78.04,78.17,24300.0,58.0241,58.143,58.0241,58.1207,24300.0
2015-03-09 12:45:00,78.18,78.22,78.14,78.21,67600.0,58.1282,58.1579,58.0984,58.1505,67600.0
2015-03-09 12:50:00,78.21,78.29,78.2,78.2,41300.0,58.1505,58.21,58.143,58.143,41300.0
2015-03-09 12:55:00,78.2,78.25,78.19,78.24,13700.0,58.143,58.1802,58.1356,58.1728,13700.0
2015-03-09 13:00:00,78.25,78.26,78.21,78.25,19800.0,58.1802,58.1877,58.1505,58.1802,19800.0
2015-03-09 13:05:00,78.25,78.3,78.24,78.26,19800.0,58.1802,58.2174,58.1728,58.1877,19800.0
2015-03-09 13:10:00,78.25,78.25,78.17,78.18,18000.0,58.1802,58.1802,58.1207,58.1282,18000.0
2015-03-09 13:15:00,78.18,78.29,78.18,78.29,27900.0,58.1282,58.21,58.1282,58.21,27900.0
2015-03-09 13:20:00,78.29,78.29,78.21,78.23,23300.0,58.21,58.21,58.1505,58.1653,23300.0
2015-03-09 13:25:00,78.21,78.27,78.19,78.27,18600.0,58.1505,58.1951,58.1356,58.1951,18600.0
2015-03-09 13:30:00,78.27,78.29,78.25,78.28,30700.0,58.1951,58.21,58.1802,58.2025,30700.0
2015-03-09 13:35:00,78.28,78.28,78.26,78.27,11700.0,58.2025,58.2025,58.1877,58.1951,11700.0
2015-03-09 13:40:00,78.27,78.29,78.23,78.27,36900.0,58.1951,58.21,58.1653,58.1951,36900.0
2015-03-09 13:45:00,78.28,78.3,78.26,78.3,17400.0,58.2025,58.2174,58.1877,58.2174,17400.0
2015-03-09 13:50:00,78.3,78.31,78.27,78.3,43400.0,58.2174,58.2248,58.1951,58.2174,43400.0
2015-03-09 13:55:00,78.3,78.3,78.26,78.27,16500.0,58.2174,58.2174,58.1877,58.1951,16500.0
2015-03-09 14:00:00,78.28,78.31,78.26,78.29,31900.0,58.2025,58.2248,58.1877,58.21,31900.0
2015-03-09 14:05:00,78.3,78.35,78.29,78.3,27400.0,58.2174,58.2546,58.21,58.2174,27400.0
2015-03-09 14:10:00,78.3,78.33,78.27,78.28,27300.0,58.2174,58.2397,58.1951,58.2025,27300.0
2015-03-09 14:15:00,78.28,78.35,78.28,78.34,23400.0,58.2025,58.2546,58.2025,58.2471,23400.0
2015-03-09 14:20:00,78.34,78.34,78.3,78.33,24500.0,58.2471,58.2471,58.2174,58.2397,24500.0
2015-03-09 14:25:00,78.34,78.4,78.34,78.39,28700.0,58.2471,58.2917,58.2471,58.2843,28700.0
2015-03-09 14:30:00,78.39,78.39,78.27,78.35,22900.0,58.2843,58.2843,58.1951,58.2546,22900.0
2015-03-09 14:35:00,78.36,78.45,78.34,78.43,41200.0,58.262,58.3289,58.2471,58.3141,41200.0
2015-03-09 14:40:00,78.43,78.44,78.36,78.42,38100.0,58.3141,58.3215,58.262,58.3066,38100.0
2015-03-09 14:45:00,78.42,78.5,78.4,78.47,38000.0,58.3066,58.3661,58.2917,58.3438,38000.0
2015-03-09 14:50:00,78.47,78.66,78.47,78.56,83500.0,58.3438,58.4851,58.3438,58.4107,83500.0
2015-03-09 14:55:00,78.56,78.62,78.5,78.58,60700.0,58.4107,58.4553,58.3661,58.4256,60700.0
2015-03-09 15:00:00,78.57,78.6,78.5,78.51,54500.0,58.4181,58.4405,58.3661,58.3735,54500.0
2015-03-09 15:05:00,78.51,78.57,78.47,78.56,78400.0,58.3735,58.4181,58.3438,58.4107,78400.0
2015-03-09 15:10:00,78.57,78.61,78.55,78.58,69400.0,58.4181,58.4479,58.4033,58.4256,69400.0
2015-03-09 15:15:00,78.58,78.58,78.48,78.54,55500.0,58.4256,58.4256,58.3512,58.3958,55500.0
2015-03-09 15:20:00,78.54,78.58,78.52,78.52,43500.0,58.3958,58.4256,58.381,58.381,43500.0
2015-03-09 15:25:00,78.51,78.58,78.51,78.55,51400.0,58.3735,58.4256,58.3735,58.4033,51400.0
2015-03-09 15:30:00,78.55,78.62,78.55,78.58,67600.0,58.4033,58.4553,58.4033,58.4256,67600.0
2015-03-09 15:35:00,78.58,78.59,78.51,78.53,81500.0,58.4256,58.433,58.3735,58.3884,81500.0
2015-03-09 15:40:00,78.53,78.6,78.5,78.54,85200.0,58.3884,58.4405,58.3661,58.3958,85200.0
2015-03-09 15:45:00,78.54,78.64,78.54,78.58,103600.0,58.3958,58.4702,58.3958,58.4256,103600.0
2015-03-09 15:50:00,78.57,78.59,78.53,78.58,110700.0,58.4181,58.433,58.3884,58.4256,110700.0
2015-03-09 15:55:00,78.58,78.59,78.52,78.57,179900.0,58.4256,58.433,58.381,58.4181,179900.0
2015-03-10 09:30:00,78.27,78.27,78.01,78.12,136000.0,58.1951,58.1951,58.0018,58.0836,136000.0
2015-03-10 09:35:00,78.15,78.35,78.01,78.3,135400.0,58.1059,58.2546,58.0018,58.2174,135400.0
2015-03-10 09:40:00,78.31,78.31,78.09,78.15,33400.0,58.2248,58.2248,58.0613,58.1059,33400.0
2015-03-10 09:45:00,78.16,78.16,78.1,78.13,29500.0,58.1133,58.1133,58.0687,58.091,29500.0
2015-03-10 09:50:00,78.13,78.13,77.87,77.87,72500.0,58.091,58.091,57.8977,57.8977,72500.0
2015-03-10 09:55:00,77.86,78.02,77.83,78.0,82200.0,57.8902,58.0092,57.8679,57.9943,82200.0
2015-03-10 10:00:00,78.0,78.05,77.91,77.97,42400.0,57.9943,58.0315,57.9274,57.972,42400.0
2015-03-10 10:05:00,77.95,78.05,77.93,77.99,55000.0,57.9572,58.0315,57.9423,57.9869,55000.0
2015-03-10 10:10:00,77.98,77.98,77.9,77.96,22700.0,57.9795,57.9795,57.92,57.9646,22700.0
2015-03-10 10:15:00,77.94,77.95,77.85,77.92,27100.0,57.9497,57.9572,57.8828,57.9349,27100.0
2015-03-10 10:20:00,77.92,77.93,77.75,77.79,24900.0,57.9349,57.9423,57.8085,57.8382,24900.0
2015-03-10 10:25:00,77.78,77.81,77.72,77.76,14900.0,57.8308,57.8531,57.7862,57.8159,14900.0
2015-03-10 10:30:00,77.77,77.77,77.61,77.61,26500.0,57.8233,57.8233,57.7044,57.7044,26500.0
2015-03-10 10:35:00,77.61,77.61,77.42,77.47,65800.0,57.7044,57.7044,57.5631,57.6003,65800.0
2015-03-10 10:40:00,77.49,77.56,77.45,77.49,26800.0,57.6151,57.6672,57.5854,57.6151,26800.0
2015-03-10 10:45:00,77.49,77.54,77.45,77.48,31300.0,57.6151,57.6523,57.5854,57.6077,31300.0
2015-03-10 10:50:00,77.49,77.79,77.48,77.77,73400.0,57.6151,57.8382,57.6077,57.8233,73400.0
2015-03-10 10:55:00,77.77,77.97,77.74,77.9,79600.0,57.8233,57.972,57.801,57.92,79600.0
2015-03-10 11:00:00,77.9,77.94,77.75,77.8,68500.0,57.92,57.9497,57.8085,57.8456,68500.0
2015-03-10 11:05:00,77.81,77.89,77.81,77.88,28700.0,57.8531,57.9126,57.8531,57.9051,28700.0
2015-03-10 11:10:00,77.89,78.03,77.88,77.98,128400.0,57.9126,58.0166,57.9051,57.9795,128400.0
2015-03-10 11:15:00,77.98,78.22,77.97,78.2,56300.0,57.9795,58.1579,57.972,58.143,56300.0
2015-03-10 11:20:00,78.19,78.32,78.15,78.27,75000.0,58.1356,58.2323,58.1059,58.1951,75000.0
2015-03-10 11:25:00,78.26,78.27,78.17,78.21,62600.0,58.1877,58.1951,58.1207,58.1505,62600.0
2015-03-10 11:30:00,78.21,78.23,78.12,78.12,40600.0,58.1505,58.1653,58.0836,58.0836,40600.0
2015-03-10 11:35:00,78.12,78.15,78.04,78.08,41300.0,58.0836,58.1059,58.0241,58.0538,41300.0
2015-03-10 11:40:00,78.07,78.1,78.03,78.05,27100.0,58.0464,58.0687,58.0166,58.0315,27100.0
2015-03-10 11:45:00,78.06,78.06,77.92,78.02,30700.0,58.039,58.039,57.9349,58.0092,30700.0
2015-03-10 11:50:00,78.01,78.02,77.96,77.99,29500.0,58.0018,58.0092,57.9646,57.9869,29500.0
2015-03-10 11:55:00,77.97,77.99,77.9,77.92,19400.0,57.972,57.9869,57.92,57.9349,19400.0
2015-03-10 12:00:00,77.92,77.93,77.8,77.87,17600.0,57.9349,57.9423,57.8456,57.8977,17600.0
2015-03-10 12:05:00,77.87,77.87,77.81,77.85,16300.0,57.8977,57.8977,57.8531,57.8828,16300.0
2015-03-10 12:10:00,77.85,77.91,77.83,77.86,27800.0,57.8828,57.9274,57.8679,57.8902,27800.0
2015-03-10 12:15:00,77.86,77.89,77.83,77.85,14000.0,57.8902,57.9126,57.8679,57.8828,14000.0
2015-03-10 12:20:00,77.85,77.88,77.77,77.78,15500.0,57.8828,57.9051,57.8233,57.8308,15500.0
2015-03-10 12:25:00,77.8,77.83,77.76,77.77,11400.0,57.8456,57.8679,57.8159,57.8233,11400.0
2015-03-10 12:30:00,77.76,77.79,77.6,77.64,31900.0,57.8159,57.8382,57.6969,57.7267,31900.0
2015-03-10 12:35:00,77.63,77.76,77.62,77.75,25700.0,57.7192,57.8159,57.7118,57.8085,25700.0
2015-03-10 12:40:00,77.75,77.83,77.71,77.81,14200.0,57.8085,57.8679,57.7787,57.8531,14200.0
2015-03-10 12:45:00,77.81,77.81,77.68,77.75,24800.0,57.8531,57.8531,57.7564,57.8085,24800.0
2015-03-10 12:50:00,77.72,77.78,77.68,77.69,12100.0,57.7862,57.8308,57.7564,57.7638,12100.0
2015-03-10 12:55:00,77.7,77.81,77.67,77.67,14200.0,57.7713,57.8531,57.749,57.749,14200.0
2015-03-10 13:00:00,77.67,77.72,77.66,77.68,12700.0,57.749,57.7862,57.7415,57.7564,12700.0
2015-03-10 13:05:00,77.67,77.7,77.61,77.61,12400.0,57.749,57.7713,57.7044,57.7044,12400.0
2015-03-10 13:10:00,77.62,77.69,77.61,77.65,10400.0,57.7118,57.7638,57.7044,57.7341,10400.0
2015-03-10 13:15:00,77.64,77.7,77.63,77.69,12800.0,57.7267,57.7713,57.7192,57.7638,12800.0
2015-03-10 13:20:00,77.69,77.72,77.66,77.71,18100.0,57.7638,57.7862,57.7415,57.7787,18100.0
2015-03-10 13:25:00,77.72,77.74,77.67,77.68,20600.0,57.7862,57.801,57.749,57.7564,20600.0
2015-03-10 13:30:00,77.67,77.71,77.63,77.66,32900.0,57.749,57.7787,57.7192,57.7415,32900.0
2015-03-10 13:35:00,77.65,77.68,77.65,77.67,16400.0,57.7341,57.7564,57.7341,57.749,16400.0
2015-03-10 13:40:00,77.66,77.66,77.62,77.64,74500.0,57.7415,57.7415,57.7118,57.7267,74500.0
2015-03-10 13:45:00,77.65,77.72,77.65,77.7,29300.0,57.7341,57.7862,57.7341,57.7713,29300.0
2015-03-10 13:50:00,77.69,77.78,77.69,77.72,22500.0,57.7638,57.8308,57.7638,57.7862,22500.0
2015-03-10 13:55:00,77.73,77.73,77.67,77.69,10200.0,57.7936,57.7936,57.749,57.7638,10200.0
2015-03-10 14:00:00,77.68,77.7,77.66,77.67,13700.0,57.7564,57.7713,57.7415,57.749,13700.0
2015-03-10 14:05:00,77.67,77.72,77.66,77.71,23000.0,57.749,57.7862,57.7415,57.7787,23000.0
2015-03-10 14:10:00,77.7,77.72,77.6,77.62,68000.0,57.7713,57.7862,57.6969,57.7118,68000.0
2015-03-10 14:15:00,77.62,77.65,77.6,77.63,25100.0,57.7118,57.7341,57.6969,57.7192,25100.0
2015-03-10 14:20:00,77.62,77.67,77.56,77.67,48600.0,57.7118,57.749,57.6672,57.749,48600.0
2015-03-10 14:25:00,77.66,77.66,77.63,77.64,17400.0,57.7415,57.7415,57.7192,57.7267,17400.0
2015-03-10 14:30:00,77.63,77.67,77.62,77.65,19000.0,57.7192,57.749,57.7118,57.7341,19000.0
2015-03-10 14:35:00,77.65,77.67,77.6,77.6,35800.0,57.7341,57.749,57.6969,57.6969,35800.0
2015-03-10 14:40:00,77.6,77.65,77.56,77.61,34900.0,57.6969,57.7341,57.6672,57.7044,34900.0
2015-03-10 14:45:00,77.61,77.64,77.6,77.62,63000.0,57.7044,57.7267,57.6969,57.7118,63000.0
2015-03-10 14:50:00,77.63,77.67,77.58,77.6,27500.0,57.7192,57.749,57.6821,57.6969,27500.0
2015-03-10 14:55:00,77.58,77.6,77.52,77.59,16800.0,57.6821,57.6969,57.6375,57.6895,16800.0
2015-03-10 15:00:00,77.59,77.67,77.56,77.64,33100.0,57.6895,57.749,57.6672,57.7267,33100.0
2015-03-10 15:05:00,77.64,77.78,77.63,77.75,42400.0,57.7267,57.8308,57.7192,57.8085,42400.0
2015-03-10 15:10:00,77.75,77.76,77.69,77.69,55900.0,57.8085,57.8159,57.7638,57.7638,55900.0
2015-03-10 15:15:00,77.69,77.74,77.67,77.71,76600.0,57.7638,57.801,57.749,57.7787,76600.0
2015-03-10 15:20:00,77.72,77.81,77.71,77.77,51800.0,57.7862,57.8531,57.7787,57.8233,51800.0
2015-03-10 15:25:00,77.77,77.79,77.72,77.79,227300.0,57.8233,57.8382,57.7862,57.8382,227300.0
2015-03-10 15:30:00,77.79,77.88,77.78,77.84,94900.0,57.8382,57.9051,57.8308,57.8754,94900.0
2015-03-10 15:35:00,77.78,77.9,77.78,77.85,90200.0,57.8308,57.92,57.8308,57.8828,90200.0
2015-03-10 15:40:00,77.86,77.87,77.81,77.84,46800.0,57.8902,57.8977,57.8531,57.8754,46800.0
2015-03-10 15:45:00,77.83,77.86,77.77,77.84,92200.0,57.8679,57.8902,57.8233,57.8754,92200.0
2015-03-10 15:50:00,77.84,77.87,77.78,77.84,145200.0,57.8754,57.8977,57.8308,57.8754,145200.0
2015-03-10 15:55:00,77.83,77.84,77.69,77.7,284600.0,57.8679,57.8754,57.7638,57.7713,284600.0
2015-03-11 09:30:00,78.37,78.47,77.65,78.27,138200.0,58.2694,58.3438,57.7341,58.1951,138200.0
2015-03-11 09:35:00,78.27,78.3,77.97,77.97,52900.0,58.1951,58.2174,57.972,57.972,52900.0
2015-03-11 09:40:00,77.96,78.02,77.93,77.96,85200.0,57.9646,58.0092,57.9423,57.9646,85200.0
2015-03-11 09:45:00,77.97,78.02,77.88,78.0,34800.0,57.972,58.0092,57.9051,57.9943,34800.0
2015-03-11 09:50:00,78.01,78.01,77.81,77.86,55200.0,58.0018,58.0018,57.8531,57.8902,55200.0
2015-03-11 09:55:00,77.87,78.01,77.85,77.97,63100.0,57.8977,58.0018,57.8828,57.972,63100.0
2015-03-11 10:00:00,77.98,78.02,77.85,77.89,53700.0,57.9795,58.0092,57.8828,57.9126,53700.0
2015-03-11 10:05:00,77.88,77.99,77.81,77.97,37300.0,57.9051,57.9869,57.8531,57.972,37300.0
2015-03-11 10:10:00,77.97,77.99,77.91,77.94,50200.0,57.972,57.9869,57.9274,57.9497,50200.0
2015-03-11 10:15:00,77.94,77.95,77.79,77.79,39200.0,57.9497,57.9572,57.8382,57.8382,39200.0
2015-03-11 10:20:00,77.79,77.91,77.76,77.9,25700.0,57.8382,57.9274,57.8159,57.92,25700.0
2015-03-11 10:25:00,77.91,77.99,77.85,77.91,55300.0,57.9274,57.9869,57.8828,57.9274,55300.0
2015-03-11 10:30:00,77.91,77.93,77.82,77.89,50500.0,57.9274,57.9423,57.8605,57.9126,50500.0
2015-03-11 10:35:00,77.88,77.93,77.83,77.91,38200.0,57.9051,57.9423,57.8679,57.9274,38200.0
2015-03-11 10:40:00,77.92,77.94,77.77,77.77,37500.0,57.9349,57.9497,57.8233,57.8233,37500.0
2015-03-11 10:45:00,77.76,77.79,77.67,77.76,45000.0,57.8159,57.8382,57.749,57.8159,45000.0
2015-03-11 10:50:00,77.77,77.82,77.76,77.8,27500.0,57.8233,57.8605,57.8159,57.8456,27500.0
2015-03-11 10:55:00,77.8,77.83,77.75,77.81,30400.0,57.8456,57.8679,57.8085,57.8531,30400.0
2015-03-11 11:00:00,77.81,77.86,77.8,77.85,22500.0,57.8531,57.8902,57.8456,57.8828,22500.0
2015-03-11 11:05:00,77.84,77.87,77.81,77.81,19900.0,57.8754,57.8977,57.8531,57.8531,19900.0
2015-03-11 11:10:00,77.82,77.89,77.8,77.87,26100.0,57.8605,57.9126,57.8456,57.8977,26100.0
2015-03-11 11:15:00,77.86,77.9,77.85,77.87,21100.0,57.8902,57.92,57.8828,57.8977,21100.0
2015-03-11 11:20:00,77.88,77.9,77.83,77.83,22500.0,57.9051,57.92,57.8679,57.8679,22500.0
2015-03-11 11:25:00,77.83,77.88,77.82,77.88,31000.0,57.8679,57.9051,57.8605,57.9051,31000.0
2015-03-11 11:30:00,77.89,77.91,77.82,77.89,53200.0,57.9126,57.9274,57.8605,57.9126,53200.0
2015-03-11 11:35:00,77.89,77.91,77.88,77.9,24800.0,57.9126,57.9274,57.9051,57.92,24800.0
2015-03-11 11:40:00,77.89,77.91,77.87,77.87,23200.0,57.9126,57.9274,57.8977,57.8977,23200.0
2015-03-11 11:45:00,77.86,77.9,77.83,77.9,28900.0,57.8902,57.92,57.8679,57.92,28900.0
2015-03-11 11:50:00,77.9,77.94,77.88,77.94,33000.0,57.92,57.9497,57.9051,57.9497,33000.0
2015-03-11 11:55:00,77.94,77.96,77.91,77.92,16500.0,57.9497,57.9646,57.9274,57.9349,16500.0
2015-03-11 12:00:00,77.92,77.95,77.85,77.87,24100.0,57.9349,57.9572,57.8828,57.8977,24100.0
2015-03-11 12:05:00,77.87,77.89,77.76,77.84,19900.0,57.8977,57.9126,57.8159,57.8754,19900.0
2015-03-11 12:10:00,77.83,77.88,77.79,77.85,43000.0,57.8679,57.9051,57.8382,57.8828,43000.0
2015-03-11 12:15:00,77.84,77.91,77.84,77.88,27900.0,57.8754,57.9274,57.8754,57.9051,27900.0
2015-03-11 12:20:00,77.88,77.88,77.83,77.86,35700.0,57.9051,57.9051,57.8679,57.8902,35700.0
2015-03-11 12:25:00,77.86,77.88,77.84,77.87,34500.0,57.8902,57.9051,57.8754,57.8977,34500.0
2015-03-11 12:30:00,77.87,77.87,77.84,77.86,25100.0,57.8977,57.8977,57.8754,57.8902,25100.0
2015-03-11 12:35:00,77.87,77.93,77.87,77.91,44700.0,57.8977,57.9423,57.8977,57.9274,44700.0
2015-03-11 12:40:00,77.9,77.91,77.82,77.89,18000.0,57.92,57.9274,57.8605,57.9126,18000.0
2015-03-11 12:45:00,77.9,77.96,77.88,77.96,71900.0,57.92,57.9646,57.9051,57.9646,71900.0
2015-03-11 12:50:00,77.96,78.0,77.96,77.98,22000.0,57.9646,57.9943,57.9646,57.9795,22000.0
2015-03-11 12:55:00,77.99,77.99,77.93,77.94,22100.0,57.9869,57.9869,57.9423,57.9497,22100.0
2015-03-11 13:00:00,77.93,77.99,77.93,77.97,9800.0,57.9423,57.9869,57.9423,57.972,9800.0
2015-03-11 13:05:00,77.98,77.99,77.96,77.97,12700.0,57.9795,57.9869,57.9646,57.972,12700.0
2015-03-11 13:10:00,77.98,78.0,77.97,77.99,38400.0,57.9795,57.9943,57.972,57.9869,38400.0
2015-03-11 13:15:00,78.0,78.1,78.0,78.07,61600.0,57.9943,58.0687,57.9943,58.0464,61600.0
2015-03-11 13:20:00,78.07,78.08,77.99,77.99,20200.0,58.0464,58.0538,57.9869,57.9869,20200.0
2015-03-11 13:25:00,77.98,78.06,77.97,78.01,20400.0,57.9795,58.039,57.972,58.0018,20400.0
2015-03-11 13:30:00,78.0,78.01,77.9,77.91,55300.0,57.9943,58.0018,57.92,57.9274,55300.0
2015-03-11 13:35:00,77.9,78.0,77.9,77.99,39900.0,57.92,57.9943,57.92,57.9869,39900.0
2015-03-11 13:40:00,77.98,77.99,77.91,77.94,41500.0,57.9795,57.9869,57.9274,57.9497,41500.0
2015-03-11 13:45:00,77.94,77.94,77.76,77.77,45600.0,57.9497,57.9497,57.8159,57.8233,45600.0
2015-03-11 13:50:00,77.76,77.87,77.76,77.85,12600.0,57.8159,57.8977,57.8159,57.8828,12600.0
2015-03-11 13:55:00,77.84,77.88,77.82,77.87,20600.0,57.8754,57.9051,57.8605,57.8977,20600.0
2015-03-11 14:00:00,77.87,77.89,77.83,77.84,43800.0,57.8977,57.9126,57.8679,57.8754,43800.0
2015-03-11 14:05:00,77.84,77.9,77.82,77.9,38700.0,57.8754,57.92,57.8605,57.92,38700.0
2015-03-11 14:10:00,77.9,77.97,77.88,77.97,34200.0,57.92,57.972,57.9051,57.972,34200.0
2015-03-11 14:15:00,77.97,78.0,77.95,77.95,53900.0,57.972,57.9943,57.9572,57.9572,53900.0
2015-03-11 14:20:00,77.95,77.96,77.9,77.9,32800.0,57.9572,57.9646,57.92,57.92,32800.0
2015-03-11 14:25:00,77.9,77.91,77.85,77.87,22000.0,57.92,57.9274,57.8828,57.8977,22000.0
2015-03-11 14:30:00,77.88,77.97,77.86,77.89,77400.0,57.9051,57.972,57.8902,57.9126,77400.0
2015-03-11 14:35:00,77.91,77.96,77.89,77.92,15900.0,57.9274,57.9646,57.9126,57.9349,15900.0
2015-03-11 14:40:00,77.92,77.93,77.82,77.86,24300.0,57.9349,57.9423,57.8605,57.8902,24300.0
2015-03-11 14:45:00,77.87,77.99,77.86,77.96,26800.0,57.8977,57.9869,57.8902,57.9646,26800.0
2015-03-11 14:50:00,77.95,78.0,77.95,77.95,25300.0,57.9572,57.9943,57.9572,57.9572,25300.0
2015-03-11 14:55:00,77.95,77.97,77.92,77.94,14200.0,57.9572,57.972,57.9349,57.9497,14200.0
2015-03-11 15:00:00,77.94,78.03,77.92,78.02,55300.0,57.9497,58.0166,57.9349,58.0092,55300.0
2015-03-11 15:05:00,78.01,78.02,77.94,77.95,41800.0,58.0018,58.0092,57.9497,57.9572,41800.0
2015-03-11 15:10:00,77.95,78.0,77.91,77.96,56500.0,57.9572,57.9943,57.9274,57.9646,56500.0
2015-03-11 15:15:00,77.95,78.02,77.95,78.01,78500.0,57.9572,58.0092,57.9572,58.0018,78500.0
2015-03-11 15:20:00,78.01,78.02,77.89,77.89,42400.0,58.0018,58.0092,57.9126,57.9126,42400.0
2015-03-11 15:25:00,77.89,77.91,77.81,77.81,38900.0,57.9126,57.9274,57.8531,57.8531,38900.0
2015-03-11 15:30:00,77.81,77.81,77.22,77.7,169500.0,57.8531,57.8531,57.4144,57.7713,169500.0
2015-03-11 15:35:00,77.7,77.76,77.66,77.68,41000.0,57.7713,57.8159,57.7415,57.7564,41000.0
2015-03-11 15:40:00,77.69,77.76,77.67,77.76,46600.0,57.7638,57.8159,57.749,57.8159,46600.0
2015-03-11 15:45:00,77.75,77.76,77.68,77.71,55200.0,57.8085,57.8159,57.7564,57.7787,55200.0
2015-03-11 15:50:00,77.71,77.77,77.67,77.76,88900.0,57.7787,57.8233,57.749,57.8159,88900.0
2015-03-11 15:55:00,77.76,77.81,77.74,77.78,197100.0,57.8159,57.8531,57.801,57.8308,197100.0
2015-03-12 09:30:00,78.1,78.86,78.0,78.8,113500.0,58.0687,58.6338,57.9943,58.5892,113500.0
2015-03-12 09:35:00,78.79,78.88,78.75,78.76,39600.0,58.5817,58.6486,58.552,58.5594,39600.0
2015-03-12 09:40:00,78.76,79.09,78.72,78.76,176700.0,58.5594,58.8048,58.5297,58.5594,176700.0
2015-03-12 09:45:00,78.73,78.78,78.55,78.78,55000.0,58.5371,58.5743,58.4033,58.5743,55000.0
2015-03-12 09:50:00,78.78,78.79,78.6,78.61,33400.0,58.5743,58.5817,58.4405,58.4479,33400.0
2015-03-12 09:55:00,78.64,78.84,78.63,78.65,32900.0,58.4702,58.6189,58.4628,58.4776,32900.0
2015-03-12 10:00:00,78.63,78.78,78.54,78.54,31500.0,58.4628,58.5743,58.3958,58.3958,31500.0
2015-03-12 10:05:00,78.55,78.66,78.49,78.61,105800.0,58.4033,58.4851,58.3587,58.4479,105800.0
2015-03-12 10:10:00,78.59,78.67,78.56,78.66,40500.0,58.433,58.4925,58.4107,58.4851,40500.0
2015-03-12 10:15:00,78.67,78.67,78.63,78.65,23400.0,58.4925,58.4925,58.4628,58.4776,23400.0
2015-03-12 10:20:00,78.66,78.85,78.66,78.82,32900.0,58.4851,58.6263,58.4851,58.604,32900.0
2015-03-12 10:25:00,78.82,78.87,78.75,78.85,35900.0,58.604,58.6412,58.552,58.6263,35900.0
2015-03-12 10:30:00,78.85,78.93,78.81,78.87,54800.0,58.6263,58.6858,58.5966,58.6412,54800.0
2015-03-12 10:35:00,78.87,78.95,78.84,78.92,25400.0,58.6412,58.7007,58.6189,58.6784,25400.0
2015-03-12 10:40:00,78.92,78.93,78.86,78.91,26400.0,58.6784,58.6858,58.6338,58.6709,26400.0
2015-03-12 10:45:00,78.91,78.91,78.84,78.84,25700.0,58.6709,58.6709,58.6189,58.6189,25700.0
2015-03-12 10:50:00,78.84,78.88,78.81,78.88,21300.0,58.6189,58.6486,58.5966,58.6486,21300.0
2015-03-12 10:55:00,78.89,78.92,78.88,78.91,26400.0,58.6561,58.6784,58.6486,58.6709,26400.0
2015-03-12 11:00:00,78.92,78.98,78.9,78.97,33800.0,58.6784,58.723,58.6635,58.7156,33800.0
2015-03-12 11:05:00,78.97,78.99,78.93,78.97,36300.0,58.7156,58.7304,58.6858,58.7156,36300.0
2015-03-12 11:10:00,78.96,78.98,78.93,78.97,18300.0,58.7081,58.723,58.6858,58.7156,18300.0
2015-03-12 11:15:00,78.97,79.0,78.91,78.91,29500.0,58.7156,58.7379,58.6709,58.6709,29500.0
2015-03-12 11:20:00,78.91,78.96,78.9,78.91,26800.0,58.6709,58.7081,58.6635,58.6709,26800.0
2015-03-12 11:25:00,78.9,78.94,78.86,78.87,27400.0,58.6635,58.6932,58.6338,58.6412,27400.0
2015-03-12 11:30:00,78.88,78.9,78.86,78.88,58200.0,58.6486,58.6635,58.6338,58.6486,58200.0
2015-03-12 11:35:00,78.88,78.89,78.84,78.85,17900.0,58.6486,58.6561,58.6189,58.6263,17900.0
2015-03-12 11:40:00,78.84,78.88,78.82,78.86,24500.0,58.6189,58.6486,58.604,58.6338,24500.0
2015-03-12 11:45:00,78.85,78.87,78.82,78.83,16800.0,58.6263,58.6412,58.604,58.6115,16800.0
2015-03-12 11:50:00,78.83,78.88,78.79,78.8,32700.0,58.6115,58.6486,58.5817,58.5892,32700.0
2015-03-12 11:55:00,78.8,78.84,78.76,78.81,22600.0,58.5892,58.6189,58.5594,58.5966,22600.0
2015-03-12 12:00:00,78.81,78.82,78.74,78.77,18700.0,58.5966,58.604,58.5445,58.5668,18700.0
2015-03-12 12:05:00,78.77,78.77,78.74,78.75,20700.0,58.5668,58.5668,58.5445,58.552,20700.0
2015-03-12 12:10:00,78.75,78.75,78.7,78.73,35000.0,58.552,58.552,58.5148,58.5371,35000.0
2015-03-12 12:15:00,78.73,78.77,78.7,78.76,39700.0,58.5371,58.5668,58.5148,58.5594,39700.0
2015-03-12 12:20:00,78.76,78.79,78.73,78.73,14900.0,58.5594,58.5817,58.5371,58.5371,14900.0
2015-03-12 12:25:00,78.74,78.75,78.7,78.73,15200.0,58.5445,58.552,58.5148,58.5371,15200.0
2015-03-12 12:30:00,78.74,78.83,78.73,78.83,26400.0,58.5445,58.6115,58.5371,58.6115,26400.0
2015-03-12 12:35:00,78.84,78.86,78.79,78.86,21700.0,58.6189,58.6338,58.5817,58.6338,21700.0
2015-03-12 12:40:00,78.85,78.85,78.76,78.78,12500.0,58.6263,58.6263,58.5594,58.5743,12500.0
2015-03-12 12:45:00,78.77,78.85,78.76,78.84,19700.0,58.5668,58.6263,58.5594,58.6189,19700.0
2015-03-12 12:50:00,78.84,78.91,78.83,78.91,11300.0,58.6189,58.6709,58.6115,58.6709,11300.0
2015-03-12 12:55:00,78.91,78.93,78.88,78.9,10300.0,58.6709,58.6858,58.6486,58.6635,10300.0
2015-03-12 13:00:00,78.9,78.91,78.85,78.86,12000.0,58.6635,58.6709,58.6263,58.6338,12000.0
2015-03-12 13:05:00,78.86,78.93,78.85,78.92,10200.0,58.6338,58.6858,58.6263,58.6784,10200.0
2015-03-12 13:10:00,78.91,78.93,78.87,78.89,10300.0,58.6709,58.6858,58.6412,58.6561,10300.0
2015-03-12 13:15:00,78.89,78.92,78.86,78.9,20600.0,58.6561,58.6784,58.6338,58.6635,20600.0
2015-03-12 13:20:00,78.9,78.9,78.84,78.85,10500.0,58.6635,58.6635,58.6189,58.6263,10500.0
2015-03-12 13:25:00,78.85,78.9,78.85,78.86,14000.0,58.6263,58.6635,58.6263,58.6338,14000.0
2015-03-12 13:30:00,78.86,78.86,78.81,78.82,24300.0,58.6338,58.6338,58.5966,58.604,24300.0
2015-03-12 13:35:00,78.82,78.83,78.79,78.79,39000.0,58.604,58.6115,58.5817,58.5817,39000.0
2015-03-12 13:40:00,78.79,78.82,78.74,78.82,59300.0,58.5817,58.604,58.5445,58.604,59300.0
2015-03-12 13:45:00,78.81,78.85,78.8,78.81,33100.0,58.5966,58.6263,58.5892,58.5966,33100.0
2015-03-12 13:50:00,78.81,78.9,78.81,78.85,55900.0,58.5966,58.6635,58.5966,58.6263,55900.0
2015-03-12 13:55:00,78.85,78.89,78.79,78.8,63900.0,58.6263,58.6561,58.5817,58.5892,63900.0
2015-03-12 14:00:00,78.8,78.88,78.73,78.88,35700.0,58.5892,58.6486,58.5371,58.6486,35700.0
2015-03-12 14:05:00,78.89,78.97,78.87,78.97,41600.0,58.6561,58.7156,58.6412,58.7156,41600.0
2015-03-12 14:10:00,78.97,78.98,78.94,78.95,43000.0,58.7156,58.723,58.6932,58.7007,43000.0
2015-03-12 14:15:00,78.95,78.97,78.94,78.95,43500.0,58.7007,58.7156,58.6932,58.7007,43500.0
2015-03-12 14:20:00,78.95,78.95,78.93,78.94,33500.0,58.7007,58.7007,58.6858,58.6932,33500.0
2015-03-12 14:25:00,78.95,79.0,78.94,78.98,74300.0,58.7007,58.7379,58.6932,58.723,74300.0
2015-03-12 14:30:00,78.98,79.09,78.97,79.08,76100.0,58.723,58.8048,58.7156,58.7973,76100.0
2015-03-12 14:35:00,79.08,79.22,79.08,79.22,70200.0,58.7973,58.9014,58.7973,58.9014,70200.0
2015-03-12 14:40:00,79.21,79.3,79.21,79.29,72300.0,58.894,58.9609,58.894,58.9535,72300.0
2015-03-12 14:45:00,79.3,79.36,79.21,79.22,87100.0,58.9609,59.0055,58.894,58.9014,87100.0
2015-03-12 14:50:00,79.21,79.21,79.13,79.15,39700.0,58.894,58.894,58.8345,58.8494,39700.0
2015-03-12 14:55:00,79.14,79.2,79.14,79.17,31500.0,58.8419,58.8866,58.8419,58.8643,31500.0
2015-03-12 15:00:00,79.18,79.25,79.18,79.24,30000.0,58.8717,58.9237,58.8717,58.9163,30000.0
2015-03-12 15:05:00,79.25,79.31,79.21,79.21,29600.0,58.9237,58.9683,58.894,58.894,29600.0
2015-03-12 15:10:00,79.21,79.23,79.17,79.17,39000.0,58.894,58.9089,58.8643,58.8643,39000.0
2015-03-12 15:15:00,79.18,79.21,79.17,79.2,45900.0,58.8717,58.894,58.8643,58.8866,45900.0
2015-03-12 15:20:00,79.2,79.25,79.18,79.19,36900.0,58.8866,58.9237,58.8717,58.8791,36900.0
2015-03-12 15:25:00,79.19,79.22,79.18,79.22,60000.0,58.8791,58.9014,58.8717,58.9014,60000.0
2015-03-12 15:30:00,79.21,79.25,79.21,79.22,67700.0,58.894,58.9237,58.894,58.9014,67700.0
2015-03-12 15:35:00,79.21,79.27,79.21,79.27,53400.0,58.894,58.9386,58.894,58.9386,53400.0
2015-03-12 15:40:00,79.27,79.41,79.26,79.41,115900.0,58.9386,59.0427,58.9312,59.0427,115900.0
2015-03-12 15:45:00,79.41,79.46,79.33,79.34,119400.0,59.0427,59.0799,58.9832,58.9907,119400.0
2015-03-12 15:50:00,79.34,79.34,79.25,79.27,117600.0,58.9907,58.9907,58.9237,58.9386,117600.0
2015-03-12 15:55:00,79.27,79.31,79.24,79.3,234600.0,58.9386,58.9683,58.9163,58.9609,234600.0
2015-03-13 09:30:00,79.29,79.41,79.04,79.4,144100.0,58.9535,59.0427,58.7676,59.0353,144100.0
2015-03-13 09:35:00,79.35,79.59,79.19,79.49,61500.0,58.9981,59.1765,58.8791,59.1022,61500.0
2015-03-13 09:40:00,79.5,79.6,79.39,79.46,121900.0,59.1096,59.184,59.0278,59.0799,121900.0
2015-03-13 09:45:00,79.48,79.7,79.44,79.59,38400.0,59.0947,59.2583,59.065,59.1765,38400.0
2015-03-13 09:50:00,79.59,79.59,79.39,79.39,34200.0,59.1765,59.1765,59.0278,59.0278,34200.0
2015-03-13 09:55:00,79.39,79.42,79.34,79.36,22400.0,59.0278,59.0501,58.9907,59.0055,22400.0
2015-03-13 10:00:00,79.36,79.43,79.27,79.27,50600.0,59.0055,59.0576,58.9386,58.9386,50600.0
2015-03-13 10:05:00,79.25,79.28,79.05,79.11,53900.0,58.9237,58.946,58.775,58.8196,53900.0
2015-03-13 10:10:00,79.11,79.18,79.07,79.13,47600.0,58.8196,58.8717,58.7899,58.8345,47600.0
2015-03-13 10:15:00,79.14,79.14,79.05,79.06,47400.0,58.8419,58.8419,58.775,58.7825,47400.0
2015-03-13 10:20:00,79.06,79.15,79.05,79.15,35200.0,58.7825,58.8494,58.775,58.8494,35200.0
2015-03-13 10:25:00,79.14,79.17,79.01,79.08,30800.0,58.8419,58.8643,58.7453,58.7973,30800.0
2015-03-13 10:30:00,79.09,79.14,79.04,79.08,37800.0,58.8048,58.8419,58.7676,58.7973,37800.0
2015-03-13 10:35:00,79.08,79.12,79.01,79.12,35200.0,58.7973,58.8271,58.7453,58.8271,35200.0
2015-03-13 10:40:00,79.12,79.25,79.11,79.17,40100.0,58.8271,58.9237,58.8196,58.8643,40100.0
2015-03-13 10:45:00,79.18,79.18,79.06,79.06,19800.0,58.8717,58.8717,58.7825,58.7825,19800.0
2015-03-13 10:50:00,79.06,79.06,78.86,78.9,61300.0,58.7825,58.7825,58.6338,58.6635,61300.0
2015-03-13 10:55:00,78.91,78.97,78.82,78.82,44100.0,58.6709,58.7156,58.604,58.604,44100.0
2015-03-13 11:00:00,78.83,78.92,78.75,78.9,79200.0,58.6115,58.6784,58.552,58.6635,79200.0
2015-03-13 11:05:00,78.89,78.96,78.89,78.96,35300.0,58.6561,58.7081,58.6561,58.7081,35300.0
2015-03-13 11:10:00,78.96,79.02,78.94,79.01,26200.0,58.7081,58.7527,58.6932,58.7453,26200.0
2015-03-13 11:15:00,79.01,79.02,78.97,78.99,50100.0,58.7453,58.7527,58.7156,58.7304,50100.0
2015-03-13 11:20:00,78.99,79.01,78.85,78.87,32100.0,58.7304,58.7453,58.6263,58.6412,32100.0
2015-03-13 11:25:00,78.86,78.87,78.79,78.8,23600.0,58.6338,58.6412,58.5817,58.5892,23600.0
2015-03-13 11:30:00,78.8,78.81,78.64,78.68,30900.0,58.5892,58.5966,58.4702,58.4999,30900.0
2015-03-13 11:35:00,78.69,78.86,78.68,78.86,55100.0,58.5074,58.6338,58.4999,58.6338,55100.0
2015-03-13 11:40:00,78.86,78.94,78.85,78.88,38400.0,58.6338,58.6932,58.6263,58.6486,38400.0
2015-03-13 11:45:00,78.88,78.88,78.8,78.83,30100.0,58.6486,58.6486,58.5892,58.6115,30100.0
2015-03-13 11:50:00,78.83,78.91,78.81,78.9,26400.0,58.6115,58.6709,58.5966,58.6635,26400.0
2015-03-13 11:55:00,78.9,78.98,78.89,78.96,19600.0,58.6635,58.723,58.6561,58.7081,19600.0
2015-03-13 12:00:00,78.97,78.99,78.9,78.95,42000.0,58.7156,58.7304,58.6635,58.7007,42000.0
2015-03-13 12:05:00,78.96,79.08,78.95,79.05,43100.0,58.7081,58.7973,58.7007,58.775,43100.0
2015-03-13 12:10:00,79.05,79.1,78.99,79.03,58600.0,58.775,58.8122,58.7304,58.7602,58600.0
2015-03-13 12:15:00,79.02,79.05,78.93,78.95,47900.0,58.7527,58.775,58.6858,58.7007,47900.0
2015-03-13 12:20:00,78.95,79.09,78.94,79.06,18500.0,58.7007,58.8048,58.6932,58.7825,18500.0
2015-03-13 12:25:00,79.05,79.1,79.03,79.04,20700.0,58.775,58.8122,58.7602,58.7676,20700.0
2015-03-13 12:30:00,79.04,79.07,79.01,79.07,14200.0,58.7676,58.7899,58.7453,58.7899,14200.0
2015-03-13 12:35:00,79.07,79.18,79.07,79.16,18000.0,58.7899,58.8717,58.7899,58.8568,18000.0
2015-03-13 12:40:00,79.15,79.29,79.15,79.29,36100.0,58.8494,58.9535,58.8494,58.9535,36100.0
2015-03-13 12:45:00,79.28,79.28,79.22,79.28,37300.0,58.946,58.946,58.9014,58.946,37300.0
2015-03-13 12:50:00,79.29,79.33,79.25,79.3,34500.0,58.9535,58.9832,58.9237,58.9609,34500.0
2015-03-13 12:55:00,79.32,79.39,79.31,79.36,23800.0,58.9758,59.0278,58.9683,59.0055,23800.0
2015-03-13 13:00:00,79.36,79.36,79.25,79.25,45400.0,59.0055,59.0055,58.9237,58.9237,45400.0
2015-03-13 13:05:00,79.25,79.25,79.18,79.21,22100.0,58.9237,58.9237,58.8717,58.894,22100.0
2015-03-13 13:10:00,79.21,79.21,79.15,79.2,20900.0,58.894,58.894,58.8494,58.8866,20900.0
2015-03-13 13:15:00,79.2,79.22,79.16,79.17,16800.0,58.8866,58.9014,58.8568,58.8643,16800.0
2015-03-13 13:20:00,79.17,79.19,79.12,79.14,14100.0,58.8643,58.8791,58.8271,58.8419,14100.0
2015-03-13 13:25:00,79.14,79.14,79.04,79.04,24100.0,58.8419,58.8419,58.7676,58.7676,24100.0
2015-03-13 13:30:00,79.05,79.14,79.02,79.1,25300.0,58.775,58.8419,58.7527,58.8122,25300.0
2015-03-13 13:35:00,79.11,79.14,79.09,79.12,18800.0,58.8196,58.8419,58.8048,58.8271,18800.0
2015-03-13 13:40:00,79.13,79.25,79.13,79.22,1774200.0,58.8345,58.9237,58.8345,58.9014,1774200.0
2015-03-13 13:45:00,79.24,79.25,79.21,79.22,20500.0,58.9163,58.9237,58.894,58.9014,20500.0
2015-03-13 13:50:00,79.23,79.28,79.22,79.26,25400.0,58.9089,58.946,58.9014,58.9312,25400.0
2015-03-13 13:55:00,79.25,79.26,79.19,79.21,36100.0,58.9237,58.9312,58.8791,58.894,36100.0
2015-03-13 14:00:00,79.2,79.22,79.15,79.16,41900.0,58.8866,58.9014,58.8494,58.8568,41900.0
2015-03-13 14:05:00,79.15,79.15,79.06,79.06,34900.0,58.8494,58.8494,58.7825,58.7825,34900.0
2015-03-13 14:10:00,79.06,79.07,78.98,79.0,23900.0,58.7825,58.7899,58.723,58.7379,23900.0
2015-03-13 14:15:00,79.02,79.08,79.02,79.03,17500.0,58.7527,58.7973,58.7527,58.7602,17500.0
2015-03-13 14:20:00,79.03,79.03,78.94,79.01,40800.0,58.7602,58.7602,58.6932,58.7453,40800.0
2015-03-13 14:25:00,79.01,79.09,79.0,79.09,14800.0,58.7453,58.8048,58.7379,58.8048,14800.0
2015-03-13 14:30:00,79.1,79.11,79.05,79.06,15600.0,58.8122,58.8196,58.775,58.7825,15600.0
2015-03-13 14:35:00,79.05,79.05,78.9,78.9,32500.0,58.775,58.775,58.6635,58.6635,32500.0
2015-03-13 14:40:00,78.9,78.9,78.82,78.86,29200.0,58.6635,58.6635,58.604,58.6338,29200.0
2015-03-13 14:45:00,78.87,78.97,78.87,78.94,21400.0,58.6412,58.7156,58.6412,58.6932,21400.0
2015-03-13 14:50:00,78.93,78.98,78.92,78.92,13800.0,58.6858,58.723,58.6784,58.6784,13800.0
2015-03-13 14:55:00,78.9,78.99,78.89,78.97,23200.0,58.6635,58.7304,58.6561,58.7156,23200.0
2015-03-13 15:00:00,78.96,79.01,78.93,78.97,22000.0,58.7081,58.7453,58.6858,58.7156,22000.0
2015-03-13 15:05:00,78.97,79.0,78.93,78.99,22300.0,58.7156,58.7379,58.6858,58.7304,22300.0
2015-03-13 15:10:00,78.99,79.01,78.96,79.0,25800.0,58.7304,58.7453,58.7081,58.7379,25800.0
2015-03-13 15:15:00,78.99,79.08,78.99,79.05,92100.0,58.7304,58.7973,58.7304,58.775,92100.0
2015-03-13 15:20:00,79.04,79.04,78.97,79.02,48700.0,58.7676,58.7676,58.7156,58.7527,48700.0
2015-03-13 15:25:00,79.04,79.09,78.97,79.06,41500.0,58.7676,58.8048,58.7156,58.7825,41500.0
2015-03-13 15:30:00,79.07,79.09,78.99,79.02,41500.0,58.7899,58.8048,58.7304,58.7527,41500.0
2015-03-13 15:35:00,79.01,79.07,78.99,79.04,50100.0,58.7453,58.7899,58.7304,58.7676,50100.0
2015-03-13 15:40:00,79.05,79.21,79.04,79.05,53100.0,58.775,58.894,58.7676,58.775,53100.0
2015-03-13 15:45:00,79.04,79.15,79.03,79.14,65700.0,58.7676,58.8494,58.7602,58.8419,65700.0
2015-03-13 15:50:00,79.15,79.25,79.14,79.25,93300.0,58.8494,58.9237,58.8419,58.9237,93300.0
2015-03-13 15:55:00,79.25,79.28,79.19,79.2,161900.0,58.9237,58.946,58.8791,58.8866,161900.0
2015-03-16 09:30:00,79.66,79.94,79.61,79.91,124400.0,59.2286,59.4368,59.1914,59.4145,124400.0
2015-03-16 09:35:00,79.89,80.59,79.89,80.52,329900.0,59.3996,59.92,59.3996,59.868,329900.0
2015-03-16 09:40:00,80.54,80.78,80.37,80.44,99200.0,59.8829,60.0613,59.7565,59.8085,99200.0
2015-03-16 09:45:00,80.43,80.43,80.3,80.32,74500.0,59.8011,59.8011,59.7044,59.7193,74500.0
2015-03-16 09:50:00,80.34,80.68,80.34,80.37,62900.0,59.7342,59.987,59.7342,59.7565,62900.0
2015-03-16 09:55:00,80.37,80.61,80.36,80.59,94400.0,59.7565,59.9349,59.749,59.92,94400.0
2015-03-16 10:00:00,80.61,80.69,80.59,80.65,62700.0,59.9349,59.9944,59.92,59.9647,62700.0
2015-03-16 10:05:00,80.64,80.65,80.5,80.61,54100.0,59.9572,59.9647,59.8531,59.9349,54100.0
2015-03-16 10:10:00,80.61,80.79,80.61,80.73,40800.0,59.9349,60.0688,59.9349,60.0241,40800.0
2015-03-16 10:15:00,80.74,80.78,80.69,80.78,22800.0,60.0316,60.0613,59.9944,60.0613,22800.0
2015-03-16 10:20:00,80.78,80.81,80.69,80.8,44200.0,60.0613,60.0836,59.9944,60.0762,44200.0
2015-03-16 10:25:00,80.8,80.81,80.62,80.63,24100.0,60.0762,60.0836,59.9424,59.9498,24100.0
2015-03-16 10:30:00,80.64,80.7,80.62,80.66,24700.0,59.9572,60.0018,59.9424,59.9721,24700.0
2015-03-16 10:35:00,80.65,80.65,80.5,80.5,31500.0,59.9647,59.9647,59.8531,59.8531,31500.0
2015-03-16 10:40:00,80.51,80.55,80.47,80.49,38700.0,59.8606,59.8903,59.8308,59.8457,38700.0
2015-03-16 10:45:00,80.49,80.51,80.44,80.46,35600.0,59.8457,59.8606,59.8085,59.8234,35600.0
2015-03-16 10:50:00,80.45,80.61,80.44,80.53,43000.0,59.816,59.9349,59.8085,59.8754,43000.0
2015-03-16 10:55:00,80.53,80.6,80.52,80.58,22800.0,59.8754,59.9275,59.868,59.9126,22800.0
2015-03-16 11:00:00,80.59,80.61,80.44,80.44,26200.0,59.92,59.9349,59.8085,59.8085,26200.0
2015-03-16 11:05:00,80.45,80.49,80.38,80.38,31300.0,59.816,59.8457,59.7639,59.7639,31300.0
2015-03-16 11:10:00,80.38,80.42,80.37,80.39,38700.0,59.7639,59.7937,59.7565,59.7713,38700.0
2015-03-16 11:15:00,80.39,80.41,80.38,80.39,21500.0,59.7713,59.7862,59.7639,59.7713,21500.0
2015-03-16 11:20:00,80.38,80.51,80.38,80.5,24200.0,59.7639,59.8606,59.7639,59.8531,24200.0
2015-03-16 11:25:00,80.51,80.54,80.4,80.42,30600.0,59.8606,59.8829,59.7788,59.7937,30600.0
2015-03-16 11:30:00,80.42,80.5,80.4,80.43,27600.0,59.7937,59.8531,59.7788,59.8011,27600.0
2015-03-16 11:35:00,80.45,80.5,80.4,80.42,20600.0,59.816,59.8531,59.7788,59.7937,20600.0
2015-03-16 11:40:00,80.41,80.45,80.4,80.42,24000.0,59.7862,59.816,59.7788,59.7937,24000.0
2015-03-16 11:45:00,80.43,80.48,80.42,80.44,31900.0,59.8011,59.8383,59.7937,59.8085,31900.0
2015-03-16 11:50:00,80.45,80.55,80.44,80.47,45900.0,59.816,59.8903,59.8085,59.8308,45900.0
2015-03-16 11:55:00,80.47,80.55,80.44,80.52,24500.0,59.8308,59.8903,59.8085,59.868,24500.0
2015-03-16 12:00:00,80.53,80.56,80.48,80.52,23100.0,59.8754,59.8977,59.8383,59.868,23100.0
2015-03-16 12:05:00,80.52,80.55,80.47,80.47,19400.0,59.868,59.8903,59.8308,59.8308,19400.0
2015-03-16 12:10:00,80.46,80.53,80.46,80.52,14400.0,59.8234,59.8754,59.8234,59.868,14400.0
2015-03-16 12:15:00,80.52,80.53,80.45,80.48,16900.0,59.868,59.8754,59.816,59.8383,16900.0
2015-03-16 12:20:00,80.48,80.52,80.46,80.5,31400.0,59.8383,59.868,59.8234,59.8531,31400.0
2015-03-16 12:25:00,80.49,80.61,80.49,80.55,41600.0,59.8457,59.9349,59.8457,59.8903,41600.0
2015-03-16 12:30:00,80.56,80.57,80.54,80.56,16400.0,59.8977,59.9052,59.8829,59.8977,16400.0
2015-03-16 12:35:00,80.54,80.55,80.39,80.41,112100.0,59.8829,59.8903,59.7713,59.7862,112100.0
2015-03-16 12:40:00,80.43,80.52,80.42,80.47,17300.0,59.8011,59.868,59.7937,59.8308,17300.0
2015-03-16 12:45:00,80.47,80.56,80.47,80.52,16700.0,59.8308,59.8977,59.8308,59.868,16700.0
2015-03-16 12:50:00,80.53,80.57,80.53,80.55,22800.0,59.8754,59.9052,59.8754,59.8903,22800.0
2015-03-16 12:55:00,80.54,80.56,80.5,80.51,20300.0,59.8829,59.8977,59.8531,59.8606,20300.0
2015-03-16 13:00:00,80.52,80.52,80.46,80.49,29900.0,59.868,59.868,59.8234,59.8457,29900.0
2015-03-16 13:05:00,80.49,80.49,80.42,80.45,41500.0,59.8457,59.8457,59.7937,59.816,41500.0
2015-03-16 13:10:00,80.44,80.48,80.42,80.45,52800.0,59.8085,59.8383,59.7937,59.816,52800.0
2015-03-16 13:15:00,80.46,80.52,80.41,80.44,31200.0,59.8234,59.868,59.7862,59.8085,31200.0
2015-03-16 13:20:00,80.45,80.5,80.41,80.46,41600.0,59.816,59.8531,59.7862,59.8234,41600.0
2015-03-16 13:25:00,80.46,80.47,80.41,80.41,35600.0,59.8234,59.8308,59.7862,59.7862,35600.0
2015-03-16 13:30:00,80.42,80.46,80.41,80.43,21700.0,59.7937,59.8234,59.7862,59.8011,21700.0
2015-03-16 13:35:00,80.43,80.51,80.43,80.51,27700.0,59.8011,59.8606,59.8011,59.8606,27700.0
2015-03-16 13:40:00,80.51,80.53,80.46,80.53,39600.0,59.8606,59.8754,59.8234,59.8754,39600.0
2015-03-16 13:45:00,80.53,80.56,80.5,80.54,32600.0,59.8754,59.8977,59.8531,59.8829,32600.0
2015-03-16 13:50:00,80.54,80.55,80.45,80.47,33800.0,59.8829,59.8903,59.816,59.8308,33800.0
2015-03-16 13:55:00,80.47,80.47,80.42,80.43,35100.0,59.8308,59.8308,59.7937,59.8011,35100.0
2015-03-16 14:00:00,80.43,80.44,80.37,80.41,52400.0,59.8011,59.8085,59.7565,59.7862,52400.0
2015-03-16 14:05:00,80.41,80.43,80.37,80.39,25600.0,59.7862,59.8011,59.7565,59.7713,25600.0
2015-03-16 14:10:00,80.39,80.4,80.33,80.34,21900.0,59.7713,59.7788,59.7267,59.7342,21900.0
2015-03-16 14:15:00,80.35,80.38,80.31,80.31,49100.0,59.7416,59.7639,59.7119,59.7119,49100.0
2015-03-16 14:20:00,80.32,80.44,80.32,80.42,34600.0,59.7193,59.8085,59.7193,59.7937,34600.0
2015-03-16 14:25:00,80.41,80.53,80.41,80.53,60000.0,59.7862,59.8754,59.7862,59.8754,60000.0
2015-03-16 14:30:00,80.54,80.56,80.49,80.52,32600.0,59.8829,59.8977,59.8457,59.868,32600.0
2015-03-16 14:35:00,80.51,80.51,80.48,80.48,24000.0,59.8606,59.8606,59.8383,59.8383,24000.0
2015-03-16 14:40:00,80.49,80.55,80.49,80.54,23500.0,59.8457,59.8903,59.8457,59.8829,23500.0
2015-03-16 14:45:00,80.55,80.56,80.49,80.54,32900.0,59.8903,59.8977,59.8457,59.8829,32900.0
2015-03-16 14:50:00,80.53,80.57,80.52,80.54,25100.0,59.8754,59.9052,59.868,59.8829,25100.0
2015-03-16 14:55:00,80.54,80.57,80.51,80.55,26300.0,59.8829,59.9052,59.8606,59.8903,26300.0
2015-03-16 15:00:00,80.55,80.57,80.52,80.55,44600.0,59.8903,59.9052,59.868,59.8903,44600.0
2015-03-16 15:05:00,80.55,80.57,80.53,80.54,37900.0,59.8903,59.9052,59.8754,59.8829,37900.0
2015-03-16 15:10:00,80.54,80.55,80.46,80.47,63600.0,59.8829,59.8903,59.8234,59.8308,63600.0
2015-03-16 15:15:00,80.47,80.47,80.39,80.45,71600.0,59.8308,59.8308,59.7713,59.816,71600.0
2015-03-16 15:20:00,80.45,80.51,80.41,80.51,46700.0,59.816,59.8606,59.7862,59.8606,46700.0
2015-03-16 15:25:00,80.5,80.52,80.48,80.49,43600.0,59.8531,59.868,59.8383,59.8457,43600.0
2015-03-16 15:30:00,80.5,80.54,80.47,80.54,69200.0,59.8531,59.8829,59.8308,59.8829,69200.0
2015-03-16 15:35:00,80.53,80.54,80.47,80.47,64400.0,59.8754,59.8829,59.8308,59.8308,64400.0
2015-03-16 15:40:00,80.48,80.53,80.47,80.48,62300.0,59.8383,59.8754,59.8308,59.8383,62300.0
2015-03-16 15:45:00,80.48,80.5,80.43,80.45,77000.0,59.8383,59.8531,59.8011,59.816,77000.0
2015-03-16 15:50:00,80.45,80.46,80.4,80.41,108500.0,59.816,59.8234,59.7788,59.7862,108500.0
2015-03-16 15:55:00,80.41,80.51,80.4,80.49,187100.0,59.7862,59.8606,59.7788,59.8457,187100.0
2015-03-17 09:30:00,80.47,80.69,80.2,80.61,127300.0,59.8308,59.9944,59.6301,59.9349,127300.0
2015-03-17 09:35:00,80.59,80.64,80.39,80.53,95800.0,59.92,59.9572,59.7713,59.8754,95800.0
2015-03-17 09:40:00,80.49,80.69,80.45,80.69,44500.0,59.8457,59.9944,59.816,59.9944,44500.0
2015-03-17 09:45:00,80.69,80.85,80.68,80.81,58300.0,59.9944,60.1134,59.987,60.0836,58300.0
2015-03-17 09:50:00,80.81,80.9,80.76,80.88,43900.0,60.0836,60.1505,60.0464,60.1357,43900.0
2015-03-17 09:55:00,80.9,81.15,80.87,81.13,106200.0,60.1505,60.3364,60.1282,60.3215,106200.0
2015-03-17 10:00:00,81.11,81.12,80.95,80.98,43700.0,60.3067,60.3141,60.1877,60.21,43700.0
2015-03-17 10:05:00,80.97,80.97,80.83,80.86,49400.0,60.2026,60.2026,60.0985,60.1208,49400.0
2015-03-17 10:10:00,80.86,80.94,80.78,80.87,30900.0,60.1208,60.1803,60.0613,60.1282,30900.0
2015-03-17 10:15:00,80.87,80.95,80.8,80.95,29500.0,60.1282,60.1877,60.0762,60.1877,29500.0
2015-03-17 10:20:00,80.95,81.0,80.9,80.91,45700.0,60.1877,60.2249,60.1505,60.158,45700.0
2015-03-17 10:25:00,80.91,80.97,80.87,80.95,32000.0,60.158,60.2026,60.1282,60.1877,32000.0
2015-03-17 10:30:00,80.95,80.98,80.86,80.86,44800.0,60.1877,60.21,60.1208,60.1208,44800.0
2015-03-17 10:35:00,80.87,80.89,80.76,80.89,26400.0,60.1282,60.1431,60.0464,60.1431,26400.0
2015-03-17 10:40:00,80.88,80.89,80.84,80.86,20100.0,60.1357,60.1431,60.1059,60.1208,20100.0
2015-03-17 10:45:00,80.87,80.88,80.84,80.84,42500.0,60.1282,60.1357,60.1059,60.1059,42500.0
2015-03-17 10:50:00,80.84,80.85,80.76,80.8,34600.0,60.1059,60.1134,60.0464,60.0762,34600.0
2015-03-17 10:55:00,80.8,80.96,80.8,80.94,60100.0,60.0762,60.1952,60.0762,60.1803,60100.0
2015-03-17 11:00:00,80.93,80.93,80.82,80.88,39300.0,60.1728,60.1728,60.0911,60.1357,39300.0
2015-03-17 11:05:00,80.88,80.9,80.8,80.87,37800.0,60.1357,60.1505,60.0762,60.1282,37800.0
2015-03-17 11:10:00,80.86,80.93,80.83,80.91,36400.0,60.1208,60.1728,60.0985,60.158,36400.0
2015-03-17 11:15:00,80.92,80.92,80.77,80.77,66700.0,60.1654,60.1654,60.0539,60.0539,66700.0
2015-03-17 11:20:00,80.78,80.94,80.77,80.94,41000.0,60.0613,60.1803,60.0539,60.1803,41000.0
2015-03-17 11:25:00,80.92,80.94,80.89,80.93,26900.0,60.1654,60.1803,60.1431,60.1728,26900.0
2015-03-17 11:30:00,80.93,80.95,80.89,80.93,31100.0,60.1728,60.1877,60.1431,60.1728,31100.0
2015-03-17 11:35:00,80.94,80.94,80.85,80.88,23200.0,60.1803,60.1803,60.1134,60.1357,23200.0
2015-03-17 11:40:00,80.87,80.98,80.87,80.97,29200.0,60.1282,60.21,60.1282,60.2026,29200.0
2015-03-17 11:45:00,80.96,81.04,80.95,81.03,56700.0,60.1952,60.2546,60.1877,60.2472,56700.0
2015-03-17 11:50:00,81.03,81.05,80.99,80.99,42200.0,60.2472,60.2621,60.2175,60.2175,42200.0
2015-03-17 11:55:00,80.99,81.1,80.98,81.1,34000.0,60.2175,60.2992,60.21,60.2992,34000.0
2015-03-17 12:00:00,81.1,81.12,81.03,81.03,24900.0,60.2992,60.3141,60.2472,60.2472,24900.0
2015-03-17 12:05:00,81.03,81.04,80.99,81.01,23000.0,60.2472,60.2546,60.2175,60.2323,23000.0
2015-03-17 12:10:00,81.01,81.1,81.0,81.1,35800.0,60.2323,60.2992,60.2249,60.2992,35800.0
2015-03-17 12:15:00,81.1,81.1,81.0,81.01,35600.0,60.2992,60.2992,60.2249,60.2323,35600.0
2015-03-17 12:20:00,81.0,81.02,80.97,80.98,20000.0,60.2249,60.2398,60.2026,60.21,20000.0
2015-03-17 12:25:00,80.98,81.06,80.97,81.05,22900.0,60.21,60.2695,60.2026,60.2621,22900.0
2015-03-17 12:30:00,81.05,81.05,81.0,81.02,18300.0,60.2621,60.2621,60.2249,60.2398,18300.0
2015-03-17 12:35:00,81.01,81.01,80.95,80.97,17000.0,60.2323,60.2323,60.1877,60.2026,17000.0
2015-03-17 12:40:00,80.97,81.0,80.94,80.99,21700.0,60.2026,60.2249,60.1803,60.2175,21700.0
2015-03-17 12:45:00,80.99,81.05,80.99,81.05,19000.0,60.2175,60.2621,60.2175,60.2621,19000.0
2015-03-17 12:50:00,81.04,81.1,81.04,81.06,39200.0,60.2546,60.2992,60.2546,60.2695,39200.0
2015-03-17 12:55:00,81.05,81.1,81.05,81.08,36200.0,60.2621,60.2992,60.2621,60.2844,36200.0
2015-03-17 13:00:00,81.08,81.1,81.06,81.07,37100.0,60.2844,60.2992,60.2695,60.2769,37100.0
2015-03-17 13:05:00,81.07,81.09,81.04,81.05,25800.0,60.2769,60.2918,60.2546,60.2621,25800.0
2015-03-17 13:10:00,81.06,81.1,81.06,81.08,22300.0,60.2695,60.2992,60.2695,60.2844,22300.0
2015-03-17 13:15:00,81.08,81.11,81.05,81.06,29200.0,60.2844,60.3067,60.2621,60.2695,29200.0
2015-03-17 13:20:00,81.05,81.19,81.04,81.18,44100.0,60.2621,60.3662,60.2546,60.3587,44100.0
2015-03-17 13:25:00,81.18,81.18,81.09,81.13,33800.0,60.3587,60.3587,60.2918,60.3215,33800.0
2015-03-17 13:30:00,81.13,81.22,81.12,81.19,33800.0,60.3215,60.3885,60.3141,60.3662,33800.0
2015-03-17 13:35:00,81.2,81.2,81.12,81.13,41200.0,60.3736,60.3736,60.3141,60.3215,41200.0
2015-03-17 13:40:00,81.13,81.2,81.11,81.17,21600.0,60.3215,60.3736,60.3067,60.3513,21600.0
2015-03-17 13:45:00,81.17,81.19,81.16,81.18,22700.0,60.3513,60.3662,60.3439,60.3587,22700.0
2015-03-17 13:50:00,81.19,81.31,81.18,81.28,60100.0,60.3662,60.4554,60.3587,60.4331,60100.0
2015-03-17 13:55:00,81.27,81.35,81.26,81.35,59500.0,60.4256,60.4851,60.4182,60.4851,59500.0
2015-03-17 14:00:00,81.35,81.35,81.26,81.26,27100.0,60.4851,60.4851,60.4182,60.4182,27100.0
2015-03-17 14:05:00,81.26,81.27,81.19,81.2,31100.0,60.4182,60.4256,60.3662,60.3736,31100.0
2015-03-17 14:10:00,81.2,81.24,81.18,81.22,33500.0,60.3736,60.4033,60.3587,60.3885,33500.0
2015-03-17 14:15:00,81.22,81.24,81.15,81.17,23500.0,60.3885,60.4033,60.3364,60.3513,23500.0
2015-03-17 14:20:00,81.18,81.19,81.12,81.17,70200.0,60.3587,60.3662,60.3141,60.3513,70200.0
2015-03-17 14:25:00,81.17,81.26,81.16,81.22,37500.0,60.3513,60.4182,60.3439,60.3885,37500.0
2015-03-17 14:30:00,81.22,81.24,81.17,81.19,66200.0,60.3885,60.4033,60.3513,60.3662,66200.0
2015-03-17 14:35:00,81.19,81.19,81.14,81.18,38200.0,60.3662,60.3662,60.329,60.3587,38200.0
2015-03-17 14:40:00,81.17,81.21,81.15,81.19,20200.0,60.3513,60.381,60.3364,60.3662,20200.0
2015-03-17 14:45:00,81.19,81.26,81.18,81.26,48700.0,60.3662,60.4182,60.3587,60.4182,48700.0
2015-03-17 14:50:00,81.27,81.28,81.23,81.28,45900.0,60.4256,60.4331,60.3959,60.4331,45900.0
2015-03-17 14:55:00,81.28,81.33,81.24,81.27,177800.0,60.4331,60.4703,60.4033,60.4256,177800.0
2015-03-17 15:00:00,81.27,81.28,81.2,81.25,78900.0,60.4256,60.4331,60.3736,60.4108,78900.0
2015-03-17 15:05:00,81.25,81.26,81.13,81.16,81600.0,60.4108,60.4182,60.3215,60.3439,81600.0
2015-03-17 15:10:00,81.17,81.25,81.13,81.16,73300.0,60.3513,60.4108,60.3215,60.3439,73300.0
2015-03-17 15:15:00,81.17,81.2,81.1,81.14,122300.0,60.3513,60.3736,60.2992,60.329,122300.0
2015-03-17 15:20:00,81.14,81.17,81.13,81.16,45900.0,60.329,60.3513,60.3215,60.3439,45900.0
2015-03-17 15:25:00,81.16,81.16,81.11,81.12,60700.0,60.3439,60.3439,60.3067,60.3141,60700.0
2015-03-17 15:30:00,81.12,81.13,81.1,81.12,62400.0,60.3141,60.3215,60.2992,60.3141,62400.0
2015-03-17 15:35:00,81.12,81.12,81.07,81.07,87400.0,60.3141,60.3141,60.2769,60.2769,87400.0
2015-03-17 15:40:00,81.08,81.08,81.01,81.02,69900.0,60.2844,60.2844,60.2323,60.2398,69900.0
2015-03-17 15:45:00,81.02,81.1,81.01,81.1,96100.0,60.2398,60.2992,60.2323,60.2992,96100.0
2015-03-17 15:50:00,81.1,81.1,81.04,81.05,187800.0,60.2992,60.2992,60.2546,60.2621,187800.0
2015-03-17 15:55:00,81.05,81.06,80.99,81.02,206200.0,60.2621,60.2695,60.2175,60.2398,206200.0
2015-03-18 09:30:00,80.97,80.97,80.58,80.79,113300.0,60.2026,60.2026,59.9126,60.0688,113300.0
2015-03-18 09:35:00,80.81,80.81,80.4,80.56,31600.0,60.0836,60.0836,59.7788,59.8977,31600.0
2015-03-18 09:40:00,80.57,80.99,80.54,80.97,80900.0,59.9052,60.2175,59.8829,60.2026,80900.0
2015-03-18 09:45:00,80.97,81.1,80.73,80.74,64100.0,60.2026,60.2992,60.0241,60.0316,64100.0
2015-03-18 09:50:00,80.73,80.79,80.7,80.74,30600.0,60.0241,60.0688,60.0018,60.0316,30600.0
2015-03-18 09:55:00,80.74,80.82,80.64,80.65,103700.0,60.0316,60.0911,59.9572,59.9647,103700.0
2015-03-18 10:00:00,80.66,80.77,80.62,80.7,51500.0,59.9721,60.0539,59.9424,60.0018,51500.0
2015-03-18 10:05:00,80.7,80.74,80.67,80.68,34800.0,60.0018,60.0316,59.9795,59.987,34800.0
2015-03-18 10:10:00,80.67,80.74,80.66,80.72,15600.0,59.9795,60.0316,59.9721,60.0167,15600.0
2015-03-18 10:15:00,80.71,80.82,80.71,80.8,26600.0,60.0093,60.0911,60.0093,60.0762,26600.0
2015-03-18 10:20:00,80.8,80.82,80.79,80.81,19800.0,60.0762,60.0911,60.0688,60.0836,19800.0
2015-03-18 10:25:00,80.8,80.8,80.67,80.67,30500.0,60.0762,60.0762,59.9795,59.9795,30500.0
2015-03-18 10:30:00,80.67,80.72,80.6,80.71,32900.0,59.9795,60.0167,59.9275,60.0093,32900.0
2015-03-18 10:35:00,80.71,80.75,80.69,80.7,61400.0,60.0093,60.039,59.9944,60.0018,61400.0
2015-03-18 10:40:00,80.69,80.69,80.61,80.68,16700.0,59.9944,59.9944,59.9349,59.987,16700.0
2015-03-18 10:45:00,80.67,80.69,80.66,80.66,45800.0,59.9795,59.9944,59.9721,59.9721,45800.0
2015-03-18 10:50:00,80.65,80.66,80.51,80.54,50100.0,59.9647,59.9721,59.8606,59.8829,50100.0
2015-03-18 10:55:00,80.53,80.53,80.44,80.47,59200.0,59.8754,59.8754,59.8085,59.8308,59200.0
2015-03-18 11:00:00,80.46,80.5,80.44,80.47,20000.0,59.8234,59.8531,59.8085,59.8308,20000.0
2015-03-18 11:05:00,80.47,80.55,80.46,80.55,40200.0,59.8308,59.8903,59.8234,59.8903,40200.0
2015-03-18 11:10:00,80.54,80.54,80.34,80.36,41300.0,59.8829,59.8829,59.7342,59.749,41300.0
2015-03-18 11:15:00,80.37,80.41,80.35,80.39,19300.0,59.7565,59.7862,59.7416,59.7713,19300.0
2015-03-18 11:20:00,80.38,80.42,80.35,80.35,21300.0,59.7639,59.7937,59.7416,59.7416,21300.0
2015-03-18 11:25:00,80.35,80.36,80.21,80.23,66900.0,59.7416,59.749,59.6375,59.6524,66900.0
2015-03-18 11:30:00,80.22,80.3,80.22,80.3,28900.0,59.6449,59.7044,59.6449,59.7044,28900.0
2015-03-18 11:35:00,80.29,80.36,80.28,80.31,29500.0,59.697,59.749,59.6896,59.7119,29500.0
2015-03-18 11:40:00,80.31,80.35,80.3,80.31,26900.0,59.7119,59.7416,59.7044,59.7119,26900.0
2015-03-18 11:45:00,80.31,80.32,80.13,80.16,38300.0,59.7119,59.7193,59.578,59.6003,38300.0
2015-03-18 11:50:00,80.16,80.25,80.15,80.19,33000.0,59.6003,59.6673,59.5929,59.6226,33000.0
2015-03-18 11:55:00,80.19,80.22,80.15,80.18,38900.0,59.6226,59.6449,59.5929,59.6152,38900.0
2015-03-18 12:00:00,80.19,80.21,80.15,80.2,32300.0,59.6226,59.6375,59.5929,59.6301,32300.0
2015-03-18 12:05:00,80.2,80.22,80.15,80.17,25300.0,59.6301,59.6449,59.5929,59.6078,25300.0
2015-03-18 12:10:00,80.18,80.19,80.11,80.11,22900.0,59.6152,59.6226,59.5632,59.5632,22900.0
2015-03-18 12:15:00,80.11,80.12,80.05,80.05,34100.0,59.5632,59.5706,59.5186,59.5186,34100.0
2015-03-18 12:20:00,80.05,80.09,80.03,80.08,20200.0,59.5186,59.5483,59.5037,59.5409,20200.0
2015-03-18 12:25:00,80.08,80.16,80.07,80.16,19700.0,59.5409,59.6003,59.5334,59.6003,19700.0
2015-03-18 12:30:00,80.16,80.19,80.14,80.19,15400.0,59.6003,59.6226,59.5855,59.6226,15400.0
2015-03-18 12:35:00,80.2,80.26,80.19,80.2,23900.0,59.6301,59.6747,59.6226,59.6301,23900.0
2015-03-18 12:40:00,80.19,80.25,80.16,80.24,19500.0,59.6226,59.6673,59.6003,59.6598,19500.0
2015-03-18 12:45:00,80.25,80.28,80.19,80.2,33100.0,59.6673,59.6896,59.6226,59.6301,33100.0
2015-03-18 12:50:00,80.19,80.2,80.09,80.09,58300.0,59.6226,59.6301,59.5483,59.5483,58300.0
2015-03-18 12:55:00,80.09,80.09,79.94,79.95,37300.0,59.5483,59.5483,59.4368,59.4442,37300.0
2015-03-18 13:00:00,79.95,80.01,79.93,79.94,45300.0,59.4442,59.4888,59.4293,59.4368,45300.0
2015-03-18 13:05:00,79.94,79.97,79.92,79.96,35900.0,59.4368,59.4591,59.4219,59.4516,35900.0
2015-03-18 13:10:00,79.96,79.96,79.93,79.96,37100.0,59.4516,59.4516,59.4293,59.4516,37100.0
2015-03-18 13:15:00,79.95,80.03,79.91,80.03,36400.0,59.4442,59.5037,59.4145,59.5037,36400.0
2015-03-18 13:20:00,80.01,80.06,79.99,80.04,20700.0,59.4888,59.526,59.4739,59.5111,20700.0
2015-03-18 13:25:00,80.04,80.08,80.02,80.03,37000.0,59.5111,59.5409,59.4962,59.5037,37000.0
2015-03-18 13:30:00,80.03,80.13,80.02,80.13,31400.0,59.5037,59.578,59.4962,59.578,31400.0
2015-03-18 13:35:00,80.12,80.12,80.01,80.03,25900.0,59.5706,59.5706,59.4888,59.5037,25900.0
2015-03-18 13:40:00,80.04,80.04,79.98,80.03,17700.0,59.5111,59.5111,59.4665,59.5037,17700.0
2015-03-18 13:45:00,80.02,80.03,79.96,80.0,20300.0,59.4962,59.5037,59.4516,59.4814,20300.0
2015-03-18 13:50:00,80.0,80.13,79.99,80.12,33500.0,59.4814,59.578,59.4739,59.5706,33500.0
2015-03-18 13:55:00,80.11,80.24,80.09,80.23,33400.0,59.5632,59.6598,59.5483,59.6524,33400.0
2015-03-18 14:00:00,80.23,81.17,80.17,80.96,103200.0,59.6524,60.3513,59.6078,60.1952,103200.0
2015-03-18 14:05:00,80.93,81.3,80.91,81.2,96800.0,60.1728,60.4479,60.158,60.3736,96800.0
2015-03-18 14:10:00,81.19,81.28,81.08,81.22,78400.0,60.3662,60.4331,60.2844,60.3885,78400.0
2015-03-18 14:15:00,81.21,81.38,81.2,81.2,62500.0,60.381,60.5074,60.3736,60.3736,62500.0
2015-03-18 14:20:00,81.2,81.21,80.99,81.04,45700.0,60.3736,60.381,60.2175,60.2546,45700.0
2015-03-18 14:25:00,81.06,81.07,80.9,81.0,39300.0,60.2695,60.2769,60.1505,60.2249,39300.0
2015-03-18 14:30:00,81.0,81.14,80.9,81.04,85900.0,60.2249,60.329,60.1505,60.2546,85900.0
2015-03-18 14:35:00,81.03,81.09,80.93,80.97,46500.0,60.2472,60.2918,60.1728,60.2026,46500.0
2015-03-18 14:40:00,80.95,81.03,80.93,80.96,41500.0,60.1877,60.2472,60.1728,60.1952,41500.0
2015-03-18 14:45:00,80.97,80.99,80.89,80.94,43100.0,60.2026,60.2175,60.1431,60.1803,43100.0
2015-03-18 14:50:00,80.92,81.01,80.86,80.99,47100.0,60.1654,60.2323,60.1208,60.2175,47100.0
2015-03-18 14:55:00,80.99,81.02,80.8,80.87,74400.0,60.2175,60.2398,60.0762,60.1282,74400.0
2015-03-18 15:00:00,80.88,81.05,80.85,81.03,77900.0,60.1357,60.2621,60.1134,60.2472,77900.0
2015-03-18 15:05:00,81.02,81.18,81.0,81.17,60500.0,60.2398,60.3587,60.2249,60.3513,60500.0
2015-03-18 15:10:00,81.17,81.27,81.14,81.17,68000.0,60.3513,60.4256,60.329,60.3513,68000.0
2015-03-18 15:15:00,81.17,81.26,81.15,81.2,53800.0,60.3513,60.4182,60.3364,60.3736,53800.0
2015-03-18 15:20:00,81.2,81.26,81.16,81.18,61700.0,60.3736,60.4182,60.3439,60.3587,61700.0
2015-03-18 15:25:00,81.18,81.21,81.09,81.09,35600.0,60.3587,60.381,60.2918,60.2918,35600.0
2015-03-18 15:30:00,81.09,81.11,81.03,81.04,44300.0,60.2918,60.3067,60.2472,60.2546,44300.0
2015-03-18 15:35:00,81.04,81.04,80.87,80.97,91800.0,60.2546,60.2546,60.1282,60.2026,91800.0
2015-03-18 15:40:00,80.97,80.97,80.88,80.96,81500.0,60.2026,60.2026,60.1357,60.1952,81500.0
2015-03-18 15:45:00,80.96,81.02,80.92,80.97,191300.0,60.1952,60.2398,60.1654,60.2026,191300.0
2015-03-18 15:50:00,80.98,81.0,80.89,80.92,200300.0,60.21,60.2249,60.1431,60.1654,200300.0
2015-03-18 15:55:00,80.93,81.08,80.92,81.04,231600.0,60.1728,60.2844,60.1654,60.2546,231600.0
2015-03-19 09:30:00,80.46,80.72,80.37,80.53,148600.0,59.8234,60.0167,59.7565,59.8754,148600.0
2015-03-19 09:35:00,80.5,80.79,80.41,80.78,54900.0,59.8531,60.0688,59.7862,60.0613,54900.0
2015-03-19 09:40:00,80.75,80.77,80.68,80.69,36100.0,60.039,60.0539,59.987,59.9944,36100.0
2015-03-19 09:45:00,80.68,80.71,80.63,80.67,54900.0,59.987,60.0093,59.9498,59.9795,54900.0
2015-03-19 09:50:00,80.66,80.71,80.55,80.55,44100.0,59.9721,60.0093,59.8903,59.8903,44100.0
2015-03-19 09:55:00,80.57,80.75,80.41,80.75,73500.0,59.9052,60.039,59.7862,60.039,73500.0
2015-03-19 10:00:00,80.77,80.81,80.53,80.6,60500.0,60.0539,60.0836,59.8754,59.9275,60500.0
2015-03-19 10:05:00,80.59,80.69,80.52,80.68,120800.0,59.92,59.9944,59.868,59.987,120800.0
2015-03-19 10:10:00,80.67,80.72,80.65,80.7,47400.0,59.9795,60.0167,59.9647,60.0018,47400.0
2015-03-19 10:15:00,80.7,80.71,80.68,80.69,28400.0,60.0018,60.0093,59.987,59.9944,28400.0
2015-03-19 10:20:00,80.69,80.71,80.65,80.68,33600.0,59.9944,60.0093,59.9647,59.987,33600.0
2015-03-19 10:25:00,80.68,80.71,80.67,80.68,24200.0,59.987,60.0093,59.9795,59.987,24200.0
2015-03-19 10:30:00,80.7,80.7,80.66,80.67,17200.0,60.0018,60.0018,59.9721,59.9795,17200.0
2015-03-19 10:35:00,80.67,80.67,80.6,80.6,42500.0,59.9795,59.9795,59.9275,59.9275,42500.0
2015-03-19 10:40:00,80.61,80.61,80.58,80.59,80600.0,59.9349,59.9349,59.9126,59.92,80600.0
2015-03-19 10:45:00,80.59,80.6,80.5,80.5,49200.0,59.92,59.9275,59.8531,59.8531,49200.0
2015-03-19 10:50:00,80.51,80.52,80.46,80.52,44000.0,59.8606,59.868,59.8234,59.868,44000.0
2015-03-19 10:55:00,80.51,80.7,80.5,80.7,34200.0,59.8606,60.0018,59.8531,60.0018,34200.0
2015-03-19 11:00:00,80.7,80.73,80.64,80.64,31100.0,60.0018,60.0241,59.9572,59.9572,31100.0
2015-03-19 11:05:00,80.63,80.65,80.59,80.6,29300.0,59.9498,59.9647,59.92,59.9275,29300.0
2015-03-19 11:10:00,80.6,80.61,80.55,80.61,30700.0,59.9275,59.9349,59.8903,59.9349,30700.0
2015-03-19 11:15:00,80.61,80.63,80.59,80.62,39100.0,59.9349,59.9498,59.92,59.9424,39100.0
2015-03-19 11:20:00,80.63,80.73,80.63,80.7,14700.0,59.9498,60.0241,59.9498,60.0018,14700.0
2015-03-19 11:25:00,80.7,80.71,80.67,80.67,20100.0,60.0018,60.0093,59.9795,59.9795,20100.0
2015-03-19 11:30:00,80.68,80.71,80.57,80.58,25500.0,59.987,60.0093,59.9052,59.9126,25500.0
2015-03-19 11:35:00,80.57,80.63,80.55,80.59,24100.0,59.9052,59.9498,59.8903,59.92,24100.0
2015-03-19 11:40:00,80.59,80.59,80.5,80.5,29600.0,59.92,59.92,59.8531,59.8531,29600.0
2015-03-19 11:45:00,80.49,80.51,80.44,80.46,32300.0,59.8457,59.8606,59.8085,59.8234,32300.0
2015-03-19 11:50:00,80.46,80.47,80.38,80.41,35900.0,59.8234,59.8308,59.7639,59.7862,35900.0
2015-03-19 11:55:00,80.41,80.6,80.41,80.55,57000.0,59.7862,59.9275,59.7862,59.8903,57000.0
2015-03-19 12:00:00,80.54,80.58,80.53,80.55,12300.0,59.8829,59.9126,59.8754,59.8903,12300.0
2015-03-19 12:05:00,80.56,80.6,80.54,80.59,13700.0,59.8977,59.9275,59.8829,59.92,13700.0
2015-03-19 12:10:00,80.58,80.58,80.48,80.5,16100.0,59.9126,59.9126,59.8383,59.8531,16100.0
2015-03-19 12:15:00,80.51,80.51,80.43,80.5,55300.0,59.8606,59.8606,59.8011,59.8531,55300.0
2015-03-19 12:20:00,80.5,80.56,80.5,80.54,14300.0,59.8531,59.8977,59.8531,59.8829,14300.0
2015-03-19 12:25:00,80.54,80.57,80.54,80.57,10800.0,59.8829,59.9052,59.8829,59.9052,10800.0
2015-03-19 12:30:00,80.57,80.58,80.5,80.51,14100.0,59.9052,59.9126,59.8531,59.8606,14100.0
2015-03-19 12:35:00,80.51,80.52,80.43,80.45,42900.0,59.8606,59.868,59.8011,59.816,42900.0
2015-03-19 12:40:00,80.46,80.48,80.43,80.45,11600.0,59.8234,59.8383,59.8011,59.816,11600.0
2015-03-19 12:45:00,80.44,80.49,80.42,80.49,35100.0,59.8085,59.8457,59.7937,59.8457,35100.0
2015-03-19 12:50:00,80.49,80.51,80.43,80.45,26100.0,59.8457,59.8606,59.8011,59.816,26100.0
2015-03-19 12:55:00,80.45,80.49,80.44,80.46,9600.0,59.816,59.8457,59.8085,59.8234,9600.0
2015-03-19 13:00:00,80.45,80.56,80.45,80.55,25700.0,59.816,59.8977,59.816,59.8903,25700.0
2015-03-19 13:05:00,80.54,80.57,80.53,80.54,19000.0,59.8829,59.9052,59.8754,59.8829,19000.0
2015-03-19 13:10:00,80.54,80.57,80.51,80.56,26500.0,59.8829,59.9052,59.8606,59.8977,26500.0
2015-03-19 13:15:00,80.56,80.64,80.56,80.63,16900.0,59.8977,59.9572,59.8977,59.9498,16900.0
2015-03-19 13:20:00,80.64,80.72,80.63,80.72,31800.0,59.9572,60.0167,59.9498,60.0167,31800.0
2015-03-19 13:25:00,80.72,80.72,80.67,80.68,15800.0,60.0167,60.0167,59.9795,59.987,15800.0
2015-03-19 13:30:00,80.69,80.7,80.63,80.64,26700.0,59.9944,60.0018,59.9498,59.9572,26700.0
2015-03-19 13:35:00,80.64,80.65,80.6,80.6,10100.0,59.9572,59.9647,59.9275,59.9275,10100.0
2015-03-19 13:40:00,80.59,80.59,80.53,80.53,29400.0,59.92,59.92,59.8754,59.8754,29400.0
2015-03-19 13:45:00,80.53,80.54,80.52,80.53,23200.0,59.8754,59.8829,59.868,59.8754,23200.0
2015-03-19 13:50:00,80.53,80.54,80.43,80.45,63700.0,59.8754,59.8829,59.8011,59.816,63700.0
2015-03-19 13:55:00,80.45,80.46,80.42,80.45,39200.0,59.816,59.8234,59.7937,59.816,39200.0
2015-03-19 14:00:00,80.45,80.56,80.45,80.55,46800.0,59.816,59.8977,59.816,59.8903,46800.0
2015-03-19 14:05:00,80.55,80.57,80.53,80.56,24600.0,59.8903,59.9052,59.8754,59.8977,24600.0
2015-03-19 14:10:00,80.57,80.6,80.55,80.55,22600.0,59.9052,59.9275,59.8903,59.8903,22600.0
2015-03-19 14:15:00,80.55,80.62,80.52,80.55,28000.0,59.8903,59.9424,59.868,59.8903,28000.0
2015-03-19 14:20:00,80.55,80.58,80.49,80.5,47600.0,59.8903,59.9126,59.8457,59.8531,47600.0
2015-03-19 14:25:00,80.5,80.5,80.46,80.47,19800.0,59.8531,59.8531,59.8234,59.8308,19800.0
2015-03-19 14:30:00,80.48,80.53,80.47,80.53,55300.0,59.8383,59.8754,59.8308,59.8754,55300.0
2015-03-19 14:35:00,80.53,80.6,80.49,80.6,56400.0,59.8754,59.9275,59.8457,59.9275,56400.0
2015-03-19 14:40:00,80.61,80.65,80.61,80.62,15600.0,59.9349,59.9647,59.9349,59.9424,15600.0
2015-03-19 14:45:00,80.62,80.62,80.55,80.59,14400.0,59.9424,59.9424,59.8903,59.92,14400.0
2015-03-19 14:50:00,80.59,80.62,80.55,80.57,24800.0,59.92,59.9424,59.8903,59.9052,24800.0
2015-03-19 14:55:00,80.56,80.6,80.52,80.59,20200.0,59.8977,59.9275,59.868,59.92,20200.0
2015-03-19 15:00:00,80.6,80.65,80.58,80.64,21600.0,59.9275,59.9647,59.9126,59.9572,21600.0
2015-03-19 15:05:00,80.64,80.66,80.58,80.61,24800.0,59.9572,59.9721,59.9126,59.9349,24800.0
2015-03-19 15:10:00,80.6,80.64,80.58,80.62,25700.0,59.9275,59.9572,59.9126,59.9424,25700.0
2015-03-19 15:15:00,80.61,80.65,80.6,80.61,26600.0,59.9349,59.9647,59.9275,59.9349,26600.0
2015-03-19 15:20:00,80.6,80.61,80.52,80.53,36200.0,59.9275,59.9349,59.868,59.8754,36200.0
2015-03-19 15:25:00,80.53,80.59,80.52,80.58,33400.0,59.8754,59.92,59.868,59.9126,33400.0
2015-03-19 15:30:00,80.57,80.72,80.56,80.71,54400.0,59.9052,60.0167,59.8977,60.0093,54400.0
2015-03-19 15:35:00,80.7,80.71,80.65,80.67,44100.0,60.0018,60.0093,59.9647,59.9795,44100.0
2015-03-19 15:40:00,80.66,80.66,80.54,80.56,51600.0,59.9721,59.9721,59.8829,59.8977,51600.0
2015-03-19 15:45:00,80.56,80.6,80.54,80.57,60700.0,59.8977,59.9275,59.8829,59.9052,60700.0
2015-03-19 15:50:00,80.57,80.62,80.57,80.61,74700.0,59.9052,59.9424,59.9052,59.9349,74700.0
2015-03-19 15:55:00,80.61,80.62,80.54,80.61,211400.0,59.9349,59.9424,59.8829,59.9349,211400.0
2015-03-20 09:30:00,80.79,80.86,80.6,80.78,669900.0,60.0688,60.1208,59.9275,60.0613,669900.0
2015-03-20 09:35:00,80.78,81.0,80.76,80.97,31300.0,60.0613,60.2249,60.0464,60.2026,31300.0
2015-03-20 09:40:00,80.98,81.0,80.71,80.8,46000.0,60.21,60.2249,60.0093,60.0762,46000.0
2015-03-20 09:45:00,80.8,80.98,80.8,80.82,30900.0,60.0762,60.21,60.0762,60.0911,30900.0
2015-03-20 09:50:00,80.82,80.98,80.82,80.96,37700.0,60.0911,60.21,60.0911,60.1952,37700.0
2015-03-20 09:55:00,80.97,81.04,80.97,81.02,56500.0,60.2026,60.2546,60.2026,60.2398,56500.0
2015-03-20 10:00:00,81.02,81.2,81.01,81.2,36000.0,60.2398,60.3736,60.2323,60.3736,36000.0
2015-03-20 10:05:00,81.19,81.36,81.18,81.34,50900.0,60.3662,60.4926,60.3587,60.4777,50900.0
2015-03-20 10:10:00,81.34,81.37,81.08,81.15,53400.0,60.4777,60.5,60.2844,60.3364,53400.0
2015-03-20 10:15:00,81.15,81.29,81.13,81.26,54000.0,60.3364,60.4405,60.3215,60.4182,54000.0
2015-03-20 10:20:00,81.24,81.37,81.23,81.26,40600.0,60.4033,60.5,60.3959,60.4182,40600.0
2015-03-20 10:25:00,81.27,81.33,81.27,81.28,41100.0,60.4256,60.4703,60.4256,60.4331,41100.0
2015-03-20 10:30:00,81.28,81.44,81.27,81.43,38800.0,60.4331,60.552,60.4256,60.5446,38800.0
2015-03-20 10:35:00,81.42,81.76,81.42,81.69,138400.0,60.5372,60.79,60.5372,60.7379,138400.0
2015-03-20 10:40:00,81.68,81.69,81.57,81.59,19900.0,60.7305,60.7379,60.6487,60.6636,19900.0
2015-03-20 10:45:00,81.58,81.71,81.57,81.57,30800.0,60.6561,60.7528,60.6487,60.6487,30800.0
2015-03-20 10:50:00,81.58,81.61,81.57,81.6,22700.0,60.6561,60.6784,60.6487,60.671,22700.0
2015-03-20 10:55:00,81.59,81.72,81.58,81.71,32800.0,60.6636,60.7602,60.6561,60.7528,32800.0
2015-03-20 11:00:00,81.72,81.72,81.64,81.71,27600.0,60.7602,60.7602,60.7007,60.7528,27600.0
2015-03-20 11:05:00,81.71,81.72,81.58,81.59,41300.0,60.7528,60.7602,60.6561,60.6636,41300.0
2015-03-20 11:10:00,81.59,81.69,81.53,81.66,37600.0,60.6636,60.7379,60.619,60.7156,37600.0
2015-03-20 11:15:00,81.67,81.72,81.67,81.69,46300.0,60.723,60.7602,60.723,60.7379,46300.0
2015-03-20 11:20:00,81.71,81.71,81.65,81.66,34700.0,60.7528,60.7528,60.7082,60.7156,34700.0
2015-03-20 11:25:00,81.65,81.66,81.56,81.59,19600.0,60.7082,60.7156,60.6413,60.6636,19600.0
2015-03-20 11:30:00,81.59,81.7,81.59,81.69,46000.0,60.6636,60.7454,60.6636,60.7379,46000.0
2015-03-20 11:35:00,81.7,81.71,81.68,81.69,33900.0,60.7454,60.7528,60.7305,60.7379,33900.0
2015-03-20 11:40:00,81.7,81.7,81.58,81.58,25800.0,60.7454,60.7454,60.6561,60.6561,25800.0
2015-03-20 11:45:00,81.58,81.59,81.52,81.53,26600.0,60.6561,60.6636,60.6115,60.619,26600.0
2015-03-20 11:50:00,81.52,81.66,81.51,81.65,29100.0,60.6115,60.7156,60.6041,60.7082,29100.0
2015-03-20 11:55:00,81.65,81.73,81.64,81.71,17800.0,60.7082,60.7677,60.7007,60.7528,17800.0
2015-03-20 12:00:00,81.7,81.71,81.65,81.67,16700.0,60.7454,60.7528,60.7082,60.723,16700.0
2015-03-20 12:05:00,81.67,81.68,81.62,81.63,15700.0,60.723,60.7305,60.6859,60.6933,15700.0
2015-03-20 12:10:00,81.63,81.64,81.52,81.54,31100.0,60.6933,60.7007,60.6115,60.6264,31100.0
2015-03-20 12:15:00,81.55,81.65,81.51,81.62,20700.0,60.6338,60.7082,60.6041,60.6859,20700.0
2015-03-20 12:20:00,81.62,81.63,81.58,81.62,12700.0,60.6859,60.6933,60.6561,60.6859,12700.0
2015-03-20 12:25:00,81.61,81.67,81.61,81.67,14000.0,60.6784,60.723,60.6784,60.723,14000.0
2015-03-20 12:30:00,81.68,81.71,81.68,81.7,31800.0,60.7305,60.7528,60.7305,60.7454,31800.0
2015-03-20 12:35:00,81.7,81.77,81.7,81.77,30200.0,60.7454,60.7974,60.7454,60.7974,30200.0
2015-03-20 12:40:00,81.76,81.79,81.76,81.77,20700.0,60.79,60.8123,60.79,60.7974,20700.0
2015-03-20 12:45:00,81.77,81.77,81.67,81.68,24500.0,60.7974,60.7974,60.723,60.7305,24500.0
2015-03-20 12:50:00,81.69,81.79,81.67,81.77,18100.0,60.7379,60.8123,60.723,60.7974,18100.0
2015-03-20 12:55:00,81.76,81.77,81.7,81.75,19400.0,60.79,60.7974,60.7454,60.7825,19400.0
2015-03-20 13:00:00,81.74,81.78,81.74,81.75,18400.0,60.7751,60.8048,60.7751,60.7825,18400.0
2015-03-20 13:05:00,81.75,81.77,81.65,81.66,22800.0,60.7825,60.7974,60.7082,60.7156,22800.0
2015-03-20 13:10:00,81.66,81.66,81.56,81.57,22500.0,60.7156,60.7156,60.6413,60.6487,22500.0
2015-03-20 13:15:00,81.55,81.66,81.55,81.64,27700.0,60.6338,60.7156,60.6338,60.7007,27700.0
2015-03-20 13:20:00,81.63,81.65,81.58,81.6,57200.0,60.6933,60.7082,60.6561,60.671,57200.0
2015-03-20 13:25:00,81.58,81.61,81.58,81.61,19400.0,60.6561,60.6784,60.6561,60.6784,19400.0
2015-03-20 13:30:00,81.62,81.78,81.62,81.77,39500.0,60.6859,60.8048,60.6859,60.7974,39500.0
2015-03-20 13:35:00,81.78,81.84,81.77,81.84,36500.0,60.8048,60.8494,60.7974,60.8494,36500.0
2015-03-20 13:40:00,81.83,81.84,81.73,81.74,34200.0,60.842,60.8494,60.7677,60.7751,34200.0
2015-03-20 13:45:00,81.74,81.74,81.63,81.64,20800.0,60.7751,60.7751,60.6933,60.7007,20800.0
2015-03-20 13:50:00,81.64,81.65,81.58,81.58,25900.0,60.7007,60.7082,60.6561,60.6561,25900.0
2015-03-20 13:55:00,81.59,81.67,81.58,81.66,23900.0,60.6636,60.723,60.6561,60.7156,23900.0
2015-03-20 14:00:00,81.66,81.69,81.62,81.62,14400.0,60.7156,60.7379,60.6859,60.6859,14400.0
2015-03-20 14:05:00,81.62,81.64,81.6,81.63,24800.0,60.6859,60.7007,60.671,60.6933,24800.0
2015-03-20 14:10:00,81.63,81.63,81.59,81.6,22400.0,60.6933,60.6933,60.6636,60.671,22400.0
2015-03-20 14:15:00,81.59,81.6,81.55,81.58,20300.0,60.6636,60.671,60.6338,60.6561,20300.0
2015-03-20 14:20:00,81.58,81.61,81.54,81.54,32600.0,60.6561,60.6784,60.6264,60.6264,32600.0
2015-03-20 14:25:00,81.54,81.57,81.46,81.56,41200.0,60.6264,60.6487,60.5669,60.6413,41200.0
2015-03-20 14:30:00,81.55,81.57,81.47,81.48,33900.0,60.6338,60.6487,60.5743,60.5818,33900.0
2015-03-20 14:35:00,81.47,81.47,81.39,81.39,47200.0,60.5743,60.5743,60.5149,60.5149,47200.0
2015-03-20 14:40:00,81.39,81.41,81.34,81.35,45600.0,60.5149,60.5297,60.4777,60.4851,45600.0
2015-03-20 14:45:00,81.35,81.35,81.28,81.29,25000.0,60.4851,60.4851,60.4331,60.4405,25000.0
2015-03-20 14:50:00,81.28,81.29,81.21,81.21,51900.0,60.4331,60.4405,60.381,60.381,51900.0
2015-03-20 14:55:00,81.21,81.44,81.2,81.44,43800.0,60.381,60.552,60.3736,60.552,43800.0
2015-03-20 15:00:00,81.45,81.46,81.41,81.42,30000.0,60.5595,60.5669,60.5297,60.5372,30000.0
2015-03-20 15:05:00,81.43,81.48,81.43,81.45,30400.0,60.5446,60.5818,60.5446,60.5595,30400.0
2015-03-20 15:10:00,81.45,81.48,81.44,81.46,30000.0,60.5595,60.5818,60.552,60.5669,30000.0
2015-03-20 15:15:00,81.47,81.48,81.35,81.35,52700.0,60.5743,60.5818,60.4851,60.4851,52700.0
2015-03-20 15:20:00,81.34,81.38,81.31,81.38,42200.0,60.4777,60.5074,60.4554,60.5074,42200.0
2015-03-20 15:25:00,81.38,81.38,81.25,81.25,44900.0,60.5074,60.5074,60.4108,60.4108,44900.0
2015-03-20 15:30:00,81.25,81.32,81.24,81.31,40900.0,60.4108,60.4628,60.4033,60.4554,40900.0
2015-03-20 15:35:00,81.31,81.46,81.3,81.45,74500.0,60.4554,60.5669,60.4479,60.5595,74500.0
2015-03-20 15:40:00,81.45,81.48,81.43,81.46,46500.0,60.5595,60.5818,60.5446,60.5669,46500.0
2015-03-20 15:45:00,81.48,81.54,81.46,81.51,124800.0,60.5818,60.6264,60.5669,60.6041,124800.0
2015-03-20 15:50:00,81.5,81.52,81.46,81.47,145900.0,60.5967,60.6115,60.5669,60.5743,145900.0
2015-03-20 15:55:00,81.47,81.48,81.32,81.33,223500.0,60.5743,60.5818,60.4628,60.4703,223500.0
2015-03-23 09:30:00,81.43,81.63,81.33,81.63,70600.0,60.5446,60.6933,60.4703,60.6933,70600.0
2015-03-23 09:35:00,81.61,81.89,81.48,81.88,69000.0,60.6784,60.8866,60.5818,60.8792,69000.0
2015-03-23 09:40:00,81.89,82.24,81.89,82.21,153800.0,60.8866,61.1469,60.8866,61.1245,153800.0
2015-03-23 09:45:00,82.21,82.23,81.81,81.88,59200.0,61.1245,61.1394,60.8271,60.8792,59200.0
2015-03-23 09:50:00,81.89,81.99,81.72,81.76,49000.0,60.8866,60.961,60.7602,60.79,49000.0
2015-03-23 09:55:00,81.76,81.99,81.75,81.91,74500.0,60.79,60.961,60.7825,60.9015,74500.0
2015-03-23 10:00:00,81.9,81.9,81.71,81.72,32700.0,60.8941,60.8941,60.7528,60.7602,32700.0
2015-03-23 10:05:00,81.73,81.79,81.69,81.71,31000.0,60.7677,60.8123,60.7379,60.7528,31000.0
2015-03-23 10:10:00,81.72,81.87,81.71,81.82,41000.0,60.7602,60.8718,60.7528,60.8346,41000.0
2015-03-23 10:15:00,81.82,81.86,81.72,81.72,35500.0,60.8346,60.8643,60.7602,60.7602,35500.0
2015-03-23 10:20:00,81.72,81.73,81.59,81.64,44600.0,60.7602,60.7677,60.6636,60.7007,44600.0
2015-03-23 10:25:00,81.65,81.71,81.62,81.69,31100.0,60.7082,60.7528,60.6859,60.7379,31100.0
2015-03-23 10:30:00,81.7,81.71,81.64,81.66,29900.0,60.7454,60.7528,60.7007,60.7156,29900.0
2015-03-23 10:35:00,81.66,81.69,81.65,81.68,23100.0,60.7156,60.7379,60.7082,60.7305,23100.0
2015-03-23 10:40:00,81.68,81.7,81.6,81.6,29300.0,60.7305,60.7454,60.671,60.671,29300.0
2015-03-23 10:45:00,81.6,81.65,81.59,81.65,36800.0,60.671,60.7082,60.6636,60.7082,36800.0
2015-03-23 10:50:00,81.65,81.71,81.65,81.69,27400.0,60.7082,60.7528,60.7082,60.7379,27400.0
2015-03-23 10:55:00,81.69,81.71,81.68,81.7,14700.0,60.7379,60.7528,60.7305,60.7454,14700.0
2015-03-23 11:00:00,81.71,81.77,81.69,81.75,24400.0,60.7528,60.7974,60.7379,60.7825,24400.0
2015-03-23 11:05:00,81.75,81.76,81.68,81.7,17000.0,60.7825,60.79,60.7305,60.7454,17000.0
2015-03-23 11:10:00,81.7,81.71,81.64,81.68,18600.0,60.7454,60.7528,60.7007,60.7305,18600.0
2015-03-23 11:15:00,81.68,81.7,81.67,81.69,11300.0,60.7305,60.7454,60.723,60.7379,11300.0
2015-03-23 11:20:00,81.7,81.7,81.58,81.6,26400.0,60.7454,60.7454,60.6561,60.671,26400.0
2015-03-23 11:25:00,81.6,81.6,81.57,81.58,26800.0,60.671,60.671,60.6487,60.6561,26800.0
2015-03-23 11:30:00,81.57,81.64,81.56,81.59,25100.0,60.6487,60.7007,60.6413,60.6636,25100.0
2015-03-23 11:35:00,81.58,81.59,81.54,81.57,37900.0,60.6561,60.6636,60.6264,60.6487,37900.0
2015-03-23 11:40:00,81.57,81.58,81.51,81.51,18700.0,60.6487,60.6561,60.6041,60.6041,18700.0
2015-03-23 11:45:00,81.51,81.57,81.5,81.53,33100.0,60.6041,60.6487,60.5967,60.619,33100.0
2015-03-23 11:50:00,81.55,81.55,81.51,81.52,13300.0,60.6338,60.6338,60.6041,60.6115,13300.0
2015-03-23 11:55:00,81.52,81.52,81.45,81.46,28200.0,60.6115,60.6115,60.5595,60.5669,28200.0
2015-03-23 12:00:00,81.46,81.56,81.43,81.55,24600.0,60.5669,60.6413,60.5446,60.6338,24600.0
2015-03-23 12:05:00,81.56,81.56,81.5,81.51,26900.0,60.6413,60.6413,60.5967,60.6041,26900.0
2015-03-23 12:10:00,81.51,81.52,81.47,81.48,13000.0,60.6041,60.6115,60.5743,60.5818,13000.0
2015-03-23 12:15:00,81.47,81.48,81.37,81.38,18400.0,60.5743,60.5818,60.5,60.5074,18400.0
2015-03-23 12:20:00,81.4,81.49,81.38,81.49,18200.0,60.5223,60.5892,60.5074,60.5892,18200.0
2015-03-23 12:25:00,81.49,81.59,81.49,81.59,16600.0,60.5892,60.6636,60.5892,60.6636,16600.0
2015-03-23 12:30:00,81.6,81.7,81.6,81.69,21900.0,60.671,60.7454,60.671,60.7379,21900.0
2015-03-23 12:35:00,81.7,81.7,81.6,81.61,40000.0,60.7454,60.7454,60.671,60.6784,40000.0
2015-03-23 12:40:00,81.62,81.64,81.59,81.59,12400.0,60.6859,60.7007,60.6636,60.6636,12400.0
2015-03-23 12:45:00,81.59,81.61,81.55,81.57,17600.0,60.6636,60.6784,60.6338,60.6487,17600.0
2015-03-23 12:50:00,81.58,81.66,81.58,81.61,11500.0,60.6561,60.7156,60.6561,60.6784,11500.0
2015-03-23 12:55:00,81.61,81.62,81.56,81.59,13000.0,60.6784,60.6859,60.6413,60.6636,13000.0
2015-03-23 13:00:00,81.59,81.62,81.57,81.61,13300.0,60.6636,60.6859,60.6487,60.6784,13300.0
2015-03-23 13:05:00,81.62,81.63,81.58,81.59,16400.0,60.6859,60.6933,60.6561,60.6636,16400.0
2015-03-23 13:10:00,81.6,81.64,81.59,81.64,15800.0,60.671,60.7007,60.6636,60.7007,15800.0
2015-03-23 13:15:00,81.65,81.68,81.62,81.68,23300.0,60.7082,60.7305,60.6859,60.7305,23300.0
2015-03-23 13:20:00,81.67,81.68,81.64,81.65,15100.0,60.723,60.7305,60.7007,60.7082,15100.0
2015-03-23 13:25:00,81.66,81.72,81.66,81.7,27500.0,60.7156,60.7602,60.7156,60.7454,27500.0
2015-03-23 13:30:00,81.69,81.7,81.61,81.61,14400.0,60.7379,60.7454,60.6784,60.6784,14400.0
2015-03-23 13:35:00,81.61,81.64,81.57,81.63,22100.0,60.6784,60.7007,60.6487,60.6933,22100.0
2015-03-23 13:40:00,81.63,81.7,81.63,81.68,18300.0,60.6933,60.7454,60.6933,60.7305,18300.0
2015-03-23 13:45:00,81.69,81.7,81.67,81.69,7800.0,60.7379,60.7454,60.723,60.7379,7800.0
2015-03-23 13:50:00,81.69,81.69,81.6,81.6,16700.0,60.7379,60.7379,60.671,60.671,16700.0
2015-03-23 13:55:00,81.59,81.61,81.57,81.58,12500.0,60.6636,60.6784,60.6487,60.6561,12500.0
2015-03-23 14:00:00,81.58,81.61,81.53,81.61,21800.0,60.6561,60.6784,60.619,60.6784,21800.0
2015-03-23 14:05:00,81.61,81.68,81.6,81.68,23300.0,60.6784,60.7305,60.671,60.7305,23300.0
2015-03-23 14:10:00,81.68,81.75,81.66,81.75,32500.0,60.7305,60.7825,60.7156,60.7825,32500.0
2015-03-23 14:15:00,81.75,81.75,81.66,81.68,25200.0,60.7825,60.7825,60.7156,60.7305,25200.0
2015-03-23 14:20:00,81.68,81.69,81.57,81.57,32800.0,60.7305,60.7379,60.6487,60.6487,32800.0
2015-03-23 14:25:00,81.58,81.59,81.53,81.53,16500.0,60.6561,60.6636,60.619,60.619,16500.0
2015-03-23 14:30:00,81.53,81.61,81.52,81.61,32300.0,60.619,60.6784,60.6115,60.6784,32300.0
2015-03-23 14:35:00,81.61,81.66,81.61,81.66,13100.0,60.6784,60.7156,60.6784,60.7156,13100.0
2015-03-23 14:40:00,81.65,81.69,81.63,81.64,18800.0,60.7082,60.7379,60.6933,60.7007,18800.0
2015-03-23 14:45:00,81.63,81.65,81.59,81.61,20100.0,60.6933,60.7082,60.6636,60.6784,20100.0
2015-03-23 14:50:00,81.61,81.61,81.57,81.58,17600.0,60.6784,60.6784,60.6487,60.6561,17600.0
2015-03-23 14:55:00,81.57,81.61,81.56,81.61,19800.0,60.6487,60.6784,60.6413,60.6784,19800.0
2015-03-23 15:00:00,81.6,81.68,81.6,81.65,23500.0,60.671,60.7305,60.671,60.7082,23500.0
2015-03-23 15:05:00,81.64,81.65,81.57,81.61,28500.0,60.7007,60.7082,60.6487,60.6784,28500.0
2015-03-23 15:10:00,81.6,81.61,81.53,81.54,39100.0,60.671,60.6784,60.619,60.6264,39100.0
2015-03-23 15:15:00,81.54,81.54,81.47,81.5,44800.0,60.6264,60.6264,60.5743,60.5967,44800.0
2015-03-23 15:20:00,81.5,81.55,81.49,81.52,41200.0,60.5967,60.6338,60.5892,60.6115,41200.0
2015-03-23 15:25:00,81.52,81.54,81.51,81.51,30700.0,60.6115,60.6264,60.6041,60.6041,30700.0
2015-03-23 15:30:00,81.52,81.55,81.5,81.55,36500.0,60.6115,60.6338,60.5967,60.6338,36500.0
2015-03-23 15:35:00,81.55,81.56,81.52,81.55,34900.0,60.6338,60.6413,60.6115,60.6338,34900.0
2015-03-23 15:40:00,81.56,81.56,81.45,81.47,46200.0,60.6413,60.6413,60.5595,60.5743,46200.0
2015-03-23 15:45:00,81.46,81.46,81.37,81.41,76200.0,60.5669,60.5669,60.5,60.5297,76200.0
2015-03-23 15:50:00,81.41,81.41,81.29,81.3,114000.0,60.5297,60.5297,60.4405,60.4479,114000.0
2015-03-23 15:55:00,81.29,81.32,81.2,81.24,262200.0,60.4405,60.4628,60.3736,60.4033,262200.0
2015-03-24 09:30:00,81.1,81.55,80.91,81.51,112000.0,60.2992,60.6338,60.158,60.6041,112000.0
2015-03-24 09:35:00,81.51,81.69,81.48,81.63,72500.0,60.6041,60.7379,60.5818,60.6933,72500.0
2015-03-24 09:40:00,81.64,81.93,81.64,81.73,130800.0,60.7007,60.9164,60.7007,60.7677,130800.0
2015-03-24 09:45:00,81.73,81.74,81.39,81.68,85800.0,60.7677,60.7751,60.5149,60.7305,85800.0
2015-03-24 09:50:00,81.65,81.68,81.45,81.6,56300.0,60.7082,60.7305,60.5595,60.671,56300.0
2015-03-24 09:55:00,81.58,81.88,81.57,81.84,68600.0,60.6561,60.8792,60.6487,60.8494,68600.0
2015-03-24 10:00:00,81.82,82.12,81.82,81.92,122000.0,60.8346,61.0576,60.8346,60.9089,122000.0
2015-03-24 10:05:00,81.91,82.01,81.82,81.83,57600.0,60.9015,60.9758,60.8346,60.842,57600.0
2015-03-24 10:10:00,81.83,81.93,81.8,81.88,56400.0,60.842,60.9164,60.8197,60.8792,56400.0
2015-03-24 10:15:00,81.86,81.86,81.81,81.85,30700.0,60.8643,60.8643,60.8271,60.8569,30700.0
2015-03-24 10:20:00,81.85,81.89,81.71,81.76,36700.0,60.8569,60.8866,60.7528,60.79,36700.0
2015-03-24 10:25:00,81.75,81.78,81.71,81.78,32600.0,60.7825,60.8048,60.7528,60.8048,32600.0
2015-03-24 10:30:00,81.78,81.85,81.77,81.83,31600.0,60.8048,60.8569,60.7974,60.842,31600.0
2015-03-24 10:35:00,81.83,81.94,81.83,81.92,40200.0,60.842,60.9238,60.842,60.9089,40200.0
2015-03-24 10:40:00,81.9,81.96,81.89,81.95,42200.0,60.8941,60.9387,60.8866,60.9312,42200.0
2015-03-24 10:45:00,81.95,81.96,81.84,81.84,26600.0,60.9312,60.9387,60.8494,60.8494,26600.0
2015-03-24 10:50:00,81.85,81.85,81.73,81.73,39700.0,60.8569,60.8569,60.7677,60.7677,39700.0
2015-03-24 10:55:00,81.73,81.75,81.71,81.71,34600.0,60.7677,60.7825,60.7528,60.7528,34600.0
2015-03-24 11:00:00,81.72,81.72,81.61,81.67,45200.0,60.7602,60.7602,60.6784,60.723,45200.0
2015-03-24 11:05:00,81.68,81.75,81.64,81.73,45100.0,60.7305,60.7825,60.7007,60.7677,45100.0
2015-03-24 11:10:00,81.73,81.81,81.69,81.75,79100.0,60.7677,60.8271,60.7379,60.7825,79100.0
2015-03-24 11:15:00,81.75,81.94,81.75,81.94,40700.0,60.7825,60.9238,60.7825,60.9238,40700.0
2015-03-24 11:20:00,81.93,81.93,81.88,81.9,26200.0,60.9164,60.9164,60.8792,60.8941,26200.0
2015-03-24 11:25:00,81.89,81.91,81.86,81.88,28600.0,60.8866,60.9015,60.8643,60.8792,28600.0
2015-03-24 11:30:00,81.89,81.9,81.79,81.82,22100.0,60.8866,60.8941,60.8123,60.8346,22100.0
2015-03-24 11:35:00,81.82,81.91,81.82,81.89,49500.0,60.8346,60.9015,60.8346,60.8866,49500.0
2015-03-24 11:40:00,81.88,81.93,81.82,81.91,70200.0,60.8792,60.9164,60.8346,60.9015,70200.0
2015-03-24 11:45:00,81.9,81.94,81.88,81.92,25700.0,60.8941,60.9238,60.8792,60.9089,25700.0
2015-03-24 11:50:00,81.92,82.04,81.9,81.98,87100.0,60.9089,60.9981,60.8941,60.9535,87100.0
2015-03-24 11:55:00,81.98,82.01,81.98,81.98,36100.0,60.9535,60.9758,60.9535,60.9535,36100.0
2015-03-24 12:00:00,81.98,81.98,81.9,81.9,48500.0,60.9535,60.9535,60.8941,60.8941,48500.0
2015-03-24 12:05:00,81.89,81.89,81.82,81.84,28100.0,60.8866,60.8866,60.8346,60.8494,28100.0
2015-03-24 12:10:00,81.85,81.86,81.82,81.84,35100.0,60.8569,60.8643,60.8346,60.8494,35100.0
2015-03-24 12:15:00,81.84,81.87,81.82,81.85,28000.0,60.8494,60.8718,60.8346,60.8569,28000.0
2015-03-24 12:20:00,81.86,81.95,81.86,81.92,87400.0,60.8643,60.9312,60.8643,60.9089,87400.0
2015-03-24 12:25:00,81.93,81.94,81.81,81.81,51300.0,60.9164,60.9238,60.8271,60.8271,51300.0
2015-03-24 12:30:00,81.83,81.9,81.82,81.9,87600.0,60.842,60.8941,60.8346,60.8941,87600.0
2015-03-24 12:35:00,81.9,81.91,81.79,81.8,76200.0,60.8941,60.9015,60.8123,60.8197,76200.0
2015-03-24 12:40:00,81.79,81.9,81.79,81.88,43300.0,60.8123,60.8941,60.8123,60.8792,43300.0
2015-03-24 12:45:00,81.89,81.96,81.89,81.92,32100.0,60.8866,60.9387,60.8866,60.9089,32100.0
2015-03-24 12:50:00,81.92,82.03,81.9,82.0,36400.0,60.9089,60.9907,60.8941,60.9684,36400.0
2015-03-24 12:55:00,82.0,82.0,81.91,81.94,73900.0,60.9684,60.9684,60.9015,60.9238,73900.0
2015-03-24 13:00:00,81.94,81.98,81.93,81.97,83300.0,60.9238,60.9535,60.9164,60.9461,83300.0
2015-03-24 13:05:00,81.97,82.02,81.97,81.98,32700.0,60.9461,60.9833,60.9461,60.9535,32700.0
2015-03-24 13:10:00,81.98,81.99,81.93,81.94,21000.0,60.9535,60.961,60.9164,60.9238,21000.0
2015-03-24 13:15:00,81.93,82.01,81.92,82.0,24000.0,60.9164,60.9758,60.9089,60.9684,24000.0
2015-03-24 13:20:00,81.99,82.01,81.97,81.99,21500.0,60.961,60.9758,60.9461,60.961,21500.0
2015-03-24 13:25:00,81.99,82.02,81.95,81.99,43400.0,60.961,60.9833,60.9312,60.961,43400.0
2015-03-24 13:30:00,81.98,82.01,81.96,81.98,38300.0,60.9535,60.9758,60.9387,60.9535,38300.0
2015-03-24 13:35:00,81.99,82.04,81.98,82.01,28200.0,60.961,60.9981,60.9535,60.9758,28200.0
2015-03-24 13:40:00,82.02,82.11,82.02,82.09,35300.0,60.9833,61.0502,60.9833,61.0353,35300.0
2015-03-24 13:45:00,82.1,82.11,82.0,82.02,44200.0,61.0428,61.0502,60.9684,60.9833,44200.0
2015-03-24 13:50:00,82.01,82.05,81.99,82.0,44600.0,60.9758,61.0056,60.961,60.9684,44600.0
2015-03-24 13:55:00,82.01,82.11,82.0,82.09,26900.0,60.9758,61.0502,60.9684,61.0353,26900.0
2015-03-24 14:00:00,82.09,82.11,82.05,82.09,25700.0,61.0353,61.0502,61.0056,61.0353,25700.0
2015-03-24 14:05:00,82.1,82.1,82.02,82.04,39500.0,61.0428,61.0428,60.9833,60.9981,39500.0
2015-03-24 14:10:00,82.04,82.06,81.92,81.92,78300.0,60.9981,61.013,60.9089,60.9089,78300.0
2015-03-24 14:15:00,81.94,82.0,81.89,81.92,59000.0,60.9238,60.9684,60.8866,60.9089,59000.0
2015-03-24 14:20:00,81.91,82.04,81.88,82.04,30700.0,60.9015,60.9981,60.8792,60.9981,30700.0
2015-03-24 14:25:00,82.03,82.06,82.01,82.05,42700.0,60.9907,61.013,60.9758,61.0056,42700.0
2015-03-24 14:30:00,82.04,82.04,81.93,81.93,45300.0,60.9981,60.9981,60.9164,60.9164,45300.0
2015-03-24 14:35:00,81.93,81.95,81.92,81.93,40800.0,60.9164,60.9312,60.9089,60.9164,40800.0
2015-03-24 14:40:00,81.94,82.0,81.93,82.0,51900.0,60.9238,60.9684,60.9164,60.9684,51900.0
2015-03-24 14:45:00,82.0,82.01,81.96,81.98,37900.0,60.9684,60.9758,60.9387,60.9535,37900.0
2015-03-24 14:50:00,81.97,82.0,81.97,81.98,30700.0,60.9461,60.9684,60.9461,60.9535,30700.0
2015-03-24 14:55:00,81.98,82.0,81.97,82.0,43000.0,60.9535,60.9684,60.9461,60.9684,43000.0
2015-03-24 15:00:00,82.0,82.07,81.96,82.06,57300.0,60.9684,61.0205,60.9387,61.013,57300.0
2015-03-24 15:05:00,82.06,82.14,82.05,82.11,47900.0,61.013,61.0725,61.0056,61.0502,47900.0
2015-03-24 15:10:00,82.12,82.14,82.06,82.06,57000.0,61.0576,61.0725,61.013,61.013,57000.0
2015-03-24 15:15:00,82.07,82.12,82.06,82.11,68000.0,61.0205,61.0576,61.013,61.0502,68000.0
2015-03-24 15:20:00,82.11,82.11,81.95,82.01,88300.0,61.0502,61.0502,60.9312,60.9758,88300.0
2015-03-24 15:25:00,82.0,82.07,82.0,82.05,66200.0,60.9684,61.0205,60.9684,61.0056,66200.0
2015-03-24 15:30:00,82.05,82.15,82.02,82.13,102700.0,61.0056,61.0799,60.9833,61.0651,102700.0
2015-03-24 15:35:00,82.13,82.19,82.07,82.12,97200.0,61.0651,61.1097,61.0205,61.0576,97200.0
2015-03-24 15:40:00,82.12,82.16,82.11,82.11,107000.0,61.0576,61.0874,61.0502,61.0502,107000.0
2015-03-24 15:45:00,82.12,82.13,82.08,82.09,181700.0,61.0576,61.0651,61.0279,61.0353,181700.0
2015-03-24 15:50:00,82.09,82.11,82.02,82.08,143900.0,61.0353,61.0502,60.9833,61.0279,143900.0
2015-03-24 15:55:00,82.07,82.13,82.0,82.02,324700.0,61.0205,61.0651,60.9684,60.9833,324700.0
2015-03-25 09:30:00,82.08,82.1,81.77,81.94,98500.0,61.0279,61.0428,60.7974,60.9238,98500.0
2015-03-25 09:35:00,81.95,82.05,81.86,81.99,107400.0,60.9312,61.0056,60.8643,60.961,107400.0
2015-03-25 09:40:00,81.99,82.0,81.68,81.7,75600.0,60.961,60.9684,60.7305,60.7454,75600.0
2015-03-25 09:45:00,81.69,81.7,81.42,81.45,80700.0,60.7379,60.7454,60.5372,60.5595,80700.0
2015-03-25 09:50:00,81.46,81.66,81.45,81.56,56600.0,60.5669,60.7156,60.5595,60.6413,56600.0
2015-03-25 09:55:00,81.56,81.78,81.56,81.78,81900.0,60.6413,60.8048,60.6413,60.8048,81900.0
2015-03-25 10:00:00,81.77,81.88,81.75,81.88,42100.0,60.7974,60.8792,60.7825,60.8792,42100.0
2015-03-25 10:05:00,81.88,81.92,81.81,81.81,92800.0,60.8792,60.9089,60.8271,60.8271,92800.0
2015-03-25 10:10:00,81.82,81.9,81.72,81.78,62500.0,60.8346,60.8941,60.7602,60.8048,62500.0
2015-03-25 10:15:00,81.79,81.86,81.75,81.77,46700.0,60.8123,60.8643,60.7825,60.7974,46700.0
2015-03-25 10:20:00,81.78,81.93,81.77,81.93,41400.0,60.8048,60.9164,60.7974,60.9164,41400.0
2015-03-25 10:25:00,81.94,81.96,81.76,81.77,40100.0,60.9238,60.9387,60.79,60.7974,40100.0
2015-03-25 10:30:00,81.77,81.8,81.75,81.77,41000.0,60.7974,60.8197,60.7825,60.7974,41000.0
2015-03-25 10:35:00,81.77,81.79,81.68,81.76,86900.0,60.7974,60.8123,60.7305,60.79,86900.0
2015-03-25 10:40:00,81.76,81.8,81.73,81.76,70500.0,60.79,60.8197,60.7677,60.79,70500.0
2015-03-25 10:45:00,81.76,81.77,81.64,81.74,51100.0,60.79,60.7974,60.7007,60.7751,51100.0
2015-03-25 10:50:00,81.73,81.8,81.72,81.79,21500.0,60.7677,60.8197,60.7602,60.8123,21500.0
2015-03-25 10:55:00,81.78,81.87,81.77,81.87,25500.0,60.8048,60.8718,60.7974,60.8718,25500.0
2015-03-25 11:00:00,81.88,81.91,81.84,81.88,31900.0,60.8792,60.9015,60.8494,60.8792,31900.0
2015-03-25 11:05:00,81.88,81.94,81.87,81.94,43000.0,60.8792,60.9238,60.8718,60.9238,43000.0
2015-03-25 11:10:00,81.95,81.97,81.87,81.88,38100.0,60.9312,60.9461,60.8718,60.8792,38100.0
2015-03-25 11:15:00,81.87,81.9,81.81,81.89,46100.0,60.8718,60.8941,60.8271,60.8866,46100.0
2015-03-25 11:20:00,81.89,81.93,81.86,81.92,29800.0,60.8866,60.9164,60.8643,60.9089,29800.0
2015-03-25 11:25:00,81.92,82.02,81.92,81.98,46200.0,60.9089,60.9833,60.9089,60.9535,46200.0
2015-03-25 11:30:00,81.99,81.99,81.78,81.79,46900.0,60.961,60.961,60.8048,60.8123,46900.0
2015-03-25 11:35:00,81.79,81.86,81.64,81.64,71900.0,60.8123,60.8643,60.7007,60.7007,71900.0
2015-03-25 11:40:00,81.65,81.65,81.45,81.58,33400.0,60.7082,60.7082,60.5595,60.6561,33400.0
2015-03-25 11:45:00,81.57,81.58,81.52,81.55,32300.0,60.6487,60.6561,60.6115,60.6338,32300.0
2015-03-25 11:50:00,81.55,81.6,81.52,81.54,40500.0,60.6338,60.671,60.6115,60.6264,40500.0
2015-03-25 11:55:00,81.54,81.59,81.5,81.56,34500.0,60.6264,60.6636,60.5967,60.6413,34500.0
2015-03-25 12:00:00,81.56,81.57,81.48,81.53,36000.0,60.6413,60.6487,60.5818,60.619,36000.0
2015-03-25 12:05:00,81.54,81.64,81.51,81.54,34800.0,60.6264,60.7007,60.6041,60.6264,34800.0
2015-03-25 12:10:00,81.54,81.58,81.51,81.57,21900.0,60.6264,60.6561,60.6041,60.6487,21900.0
2015-03-25 12:15:00,81.57,81.66,81.56,81.6,22400.0,60.6487,60.7156,60.6413,60.671,22400.0
2015-03-25 12:20:00,81.58,81.58,81.36,81.36,30500.0,60.6561,60.6561,60.4926,60.4926,30500.0
2015-03-25 12:25:00,81.36,81.53,81.36,81.51,21800.0,60.4926,60.619,60.4926,60.6041,21800.0
2015-03-25 12:30:00,81.5,81.51,81.44,81.47,33800.0,60.5967,60.6041,60.552,60.5743,33800.0
2015-03-25 12:35:00,81.47,81.51,81.44,81.5,22500.0,60.5743,60.6041,60.552,60.5967,22500.0
2015-03-25 12:40:00,81.51,81.51,81.41,81.43,48800.0,60.6041,60.6041,60.5297,60.5446,48800.0
2015-03-25 12:45:00,81.44,81.49,81.42,81.49,17500.0,60.552,60.5892,60.5372,60.5892,17500.0
2015-03-25 12:50:00,81.47,81.53,81.43,81.44,34200.0,60.5743,60.619,60.5446,60.552,34200.0
2015-03-25 12:55:00,81.45,81.57,81.44,81.55,13700.0,60.5595,60.6487,60.552,60.6338,13700.0
2015-03-25 13:00:00,81.54,81.56,81.47,81.52,20400.0,60.6264,60.6413,60.5743,60.6115,20400.0
2015-03-25 13:05:00,81.52,81.55,81.5,81.54,52100.0,60.6115,60.6338,60.5967,60.6264,52100.0
2015-03-25 13:10:00,81.54,81.54,81.4,81.43,31400.0,60.6264,60.6264,60.5223,60.5446,31400.0
2015-03-25 13:15:00,81.42,81.46,81.36,81.45,44200.0,60.5372,60.5669,60.4926,60.5595,44200.0
2015-03-25 13:20:00,81.45,81.47,81.35,81.45,28500.0,60.5595,60.5743,60.4851,60.5595,28500.0
2015-03-25 13:25:00,81.46,81.52,81.44,81.49,21300.0,60.5669,60.6115,60.552,60.5892,21300.0
2015-03-25 13:30:00,81.5,81.52,81.46,81.5,21400.0,60.5967,60.6115,60.5669,60.5967,21400.0
2015-03-25 13:35:00,81.51,81.52,81.47,81.51,29600.0,60.6041,60.6115,60.5743,60.6041,29600.0
2015-03-25 13:40:00,81.53,81.61,81.51,81.58,20900.0,60.619,60.6784,60.6041,60.6561,20900.0
2015-03-25 13:45:00,81.57,81.58,81.48,81.55,24800.0,60.6487,60.6561,60.5818,60.6338,24800.0
2015-03-25 13:50:00,81.58,81.63,81.55,81.61,19000.0,60.6561,60.6933,60.6338,60.6784,19000.0
2015-03-25 13:55:00,81.61,81.63,81.58,81.61,42800.0,60.6784,60.6933,60.6561,60.6784,42800.0
2015-03-25 14:00:00,81.6,81.66,81.57,81.65,35600.0,60.671,60.7156,60.6487,60.7082,35600.0
2015-03-25 14:05:00,81.65,81.68,81.62,81.63,35900.0,60.7082,60.7305,60.6859,60.6933,35900.0
2015-03-25 14:10:00,81.62,81.68,81.62,81.63,52700.0,60.6859,60.7305,60.6859,60.6933,52700.0
2015-03-25 14:15:00,81.63,81.75,81.62,81.75,54600.0,60.6933,60.7825,60.6859,60.7825,54600.0
2015-03-25 14:20:00,81.75,81.85,81.75,81.84,69500.0,60.7825,60.8569,60.7825,60.8494,69500.0
2015-03-25 14:25:00,81.84,81.92,81.82,81.91,88500.0,60.8494,60.9089,60.8346,60.9015,88500.0
2015-03-25 14:30:00,81.91,81.92,81.83,81.85,63500.0,60.9015,60.9089,60.842,60.8569,63500.0
2015-03-25 14:35:00,81.85,81.89,81.84,81.87,54000.0,60.8569,60.8866,60.8494,60.8718,54000.0
2015-03-25 14:40:00,81.87,81.88,81.83,81.83,40800.0,60.8718,60.8792,60.842,60.842,40800.0
2015-03-25 14:45:00,81.83,81.83,81.76,81.78,46000.0,60.842,60.842,60.79,60.8048,46000.0
2015-03-25 14:50:00,81.79,81.91,81.77,81.91,44900.0,60.8123,60.9015,60.7974,60.9015,44900.0
2015-03-25 14:55:00,81.91,81.97,81.89,81.92,78200.0,60.9015,60.9461,60.8866,60.9089,78200.0
2015-03-25 15:00:00,81.92,81.92,81.77,81.77,64200.0,60.9089,60.9089,60.7974,60.7974,64200.0
2015-03-25 15:05:00,81.77,81.83,81.74,81.78,62700.0,60.7974,60.842,60.7751,60.8048,62700.0
2015-03-25 15:10:00,81.78,81.87,81.77,81.81,76800.0,60.8048,60.8718,60.7974,60.8271,76800.0
2015-03-25 15:15:00,81.81,81.84,81.76,81.84,86600.0,60.8271,60.8494,60.79,60.8494,86600.0
2015-03-25 15:20:00,81.84,81.88,81.82,81.86,122400.0,60.8494,60.8792,60.8346,60.8643,122400.0
2015-03-25 15:25:00,81.86,81.9,81.84,81.9,90900.0,60.8643,60.8941,60.8494,60.8941,90900.0
2015-03-25 15:30:00,81.89,81.89,81.81,81.87,147600.0,60.8866,60.8866,60.8271,60.8718,147600.0
2015-03-25 15:35:00,81.87,81.91,81.83,81.87,146000.0,60.8718,60.9015,60.842,60.8718,146000.0
2015-03-25 15:40:00,81.88,81.88,81.81,81.86,118300.0,60.8792,60.8792,60.8271,60.8643,118300.0
2015-03-25 15:45:00,81.86,81.86,81.74,81.79,177700.0,60.8643,60.8643,60.7751,60.8123,177700.0
2015-03-25 15:50:00,81.78,81.79,81.71,81.72,165100.0,60.8048,60.8123,60.7528,60.7602,165100.0
2015-03-25 15:55:00,81.71,81.75,81.63,81.63,356000.0,60.7528,60.7825,60.6933,60.6933,356000.0
2015-03-26 09:30:00,81.36,81.4,80.32,80.49,172300.0,60.4926,60.5223,59.7193,59.8457,172300.0
2015-03-26 09:35:00,80.5,80.72,80.38,80.46,63700.0,59.8531,60.0167,59.7639,59.8234,63700.0
2015-03-26 09:40:00,80.47,80.6,80.43,80.58,49300.0,59.8308,59.9275,59.8011,59.9126,49300.0
2015-03-26 09:45:00,80.59,80.83,80.45,80.83,49700.0,59.92,60.0985,59.816,60.0985,49700.0
2015-03-26 09:50:00,80.84,81.14,80.83,80.97,49600.0,60.1059,60.329,60.0985,60.2026,49600.0
2015-03-26 09:55:00,80.97,81.15,80.95,81.03,89200.0,60.2026,60.3364,60.1877,60.2472,89200.0
2015-03-26 10:00:00,81.04,81.04,80.85,80.89,37600.0,60.2546,60.2546,60.1134,60.1431,37600.0
2015-03-26 10:05:00,80.88,80.99,80.85,80.92,33500.0,60.1357,60.2175,60.1134,60.1654,33500.0
2015-03-26 10:10:00,80.92,80.93,80.74,80.75,29400.0,60.1654,60.1728,60.0316,60.039,29400.0
2015-03-26 10:15:00,80.74,80.76,80.6,80.72,30000.0,60.0316,60.0464,59.9275,60.0167,30000.0
2015-03-26 10:20:00,80.72,80.93,80.72,80.77,54900.0,60.0167,60.1728,60.0167,60.0539,54900.0
2015-03-26 10:25:00,80.76,80.78,80.6,80.62,33400.0,60.0464,60.0613,59.9275,59.9424,33400.0
2015-03-26 10:30:00,80.6,80.69,80.57,80.61,23300.0,59.9275,59.9944,59.9052,59.9349,23300.0
2015-03-26 10:35:00,80.59,80.75,80.59,80.73,25200.0,59.92,60.039,59.92,60.0241,25200.0
2015-03-26 10:40:00,80.73,80.82,80.72,80.8,35800.0,60.0241,60.0911,60.0167,60.0762,35800.0
2015-03-26 10:45:00,80.79,80.84,80.73,80.77,25900.0,60.0688,60.1059,60.0241,60.0539,25900.0
2015-03-26 10:50:00,80.79,80.83,80.7,80.74,24900.0,60.0688,60.0985,60.0018,60.0316,24900.0
2015-03-26 10:55:00,80.72,80.8,80.7,80.8,23700.0,60.0167,60.0762,60.0018,60.0762,23700.0
2015-03-26 11:00:00,80.8,80.8,80.72,80.79,37300.0,60.0762,60.0762,60.0167,60.0688,37300.0
2015-03-26 11:05:00,80.8,80.89,80.79,80.83,39900.0,60.0762,60.1431,60.0688,60.0985,39900.0
2015-03-26 11:10:00,80.82,80.82,80.73,80.75,44400.0,60.0911,60.0911,60.0241,60.039,44400.0
2015-03-26 11:15:00,80.76,80.78,80.66,80.67,42900.0,60.0464,60.0613,59.9721,59.9795,42900.0
2015-03-26 11:20:00,80.66,80.73,80.65,80.69,23300.0,59.9721,60.0241,59.9647,59.9944,23300.0
2015-03-26 11:25:00,80.69,80.72,80.62,80.72,25800.0,59.9944,60.0167,59.9424,60.0167,25800.0
2015-03-26 11:30:00,80.7,80.79,80.67,80.78,25100.0,60.0018,60.0688,59.9795,60.0613,25100.0
2015-03-26 11:35:00,80.78,80.82,80.73,80.8,46400.0,60.0613,60.0911,60.0241,60.0762,46400.0
2015-03-26 11:40:00,80.81,80.92,80.8,80.91,53100.0,60.0836,60.1654,60.0762,60.158,53100.0
2015-03-26 11:45:00,80.92,80.94,80.89,80.93,38400.0,60.1654,60.1803,60.1431,60.1728,38400.0
2015-03-26 11:50:00,80.93,80.96,80.89,80.95,28200.0,60.1728,60.1952,60.1431,60.1877,28200.0
2015-03-26 11:55:00,80.96,80.96,80.89,80.94,45500.0,60.1952,60.1952,60.1431,60.1803,45500.0
2015-03-26 12:00:00,80.93,80.95,80.88,80.88,31400.0,60.1728,60.1877,60.1357,60.1357,31400.0
2015-03-26 12:05:00,80.88,80.97,80.86,80.95,32200.0,60.1357,60.2026,60.1208,60.1877,32200.0
2015-03-26 12:10:00,80.97,81.0,80.94,81.0,23900.0,60.2026,60.2249,60.1803,60.2249,23900.0
2015-03-26 12:15:00,81.0,81.05,80.95,80.99,25600.0,60.2249,60.2621,60.1877,60.2175,25600.0
2015-03-26 12:20:00,80.99,81.0,80.81,80.81,16200.0,60.2175,60.2249,60.0836,60.0836,16200.0
2015-03-26 12:25:00,80.81,80.88,80.79,80.83,14500.0,60.0836,60.1357,60.0688,60.0985,14500.0
2015-03-26 12:30:00,80.83,80.9,80.83,80.9,15900.0,60.0985,60.1505,60.0985,60.1505,15900.0
2015-03-26 12:35:00,80.89,80.91,80.85,80.85,24000.0,60.1431,60.158,60.1134,60.1134,24000.0
2015-03-26 12:40:00,80.86,80.86,80.73,80.76,14500.0,60.1208,60.1208,60.0241,60.0464,14500.0
2015-03-26 12:45:00,80.77,80.83,80.76,80.83,13600.0,60.0539,60.0985,60.0464,60.0985,13600.0
2015-03-26 12:50:00,80.83,80.87,80.81,80.84,25700.0,60.0985,60.1282,60.0836,60.1059,25700.0
2015-03-26 12:55:00,80.84,80.86,80.79,80.8,19100.0,60.1059,60.1208,60.0688,60.0762,19100.0
2015-03-26 13:00:00,80.81,80.85,80.78,80.78,23100.0,60.0836,60.1134,60.0613,60.0613,23100.0
2015-03-26 13:05:00,80.8,80.85,80.8,80.83,19600.0,60.0762,60.1134,60.0762,60.0985,19600.0
2015-03-26 13:10:00,80.82,80.85,80.72,80.73,27100.0,60.0911,60.1134,60.0167,60.0241,27100.0
2015-03-26 13:15:00,80.74,80.75,80.69,80.71,23400.0,60.0316,60.039,59.9944,60.0093,23400.0
2015-03-26 13:20:00,80.71,80.75,80.66,80.69,19800.0,60.0093,60.039,59.9721,59.9944,19800.0
2015-03-26 13:25:00,80.67,80.83,80.67,80.8,24900.0,59.9795,60.0985,59.9795,60.0762,24900.0
2015-03-26 13:30:00,80.8,80.92,80.8,80.89,59900.0,60.0762,60.1654,60.0762,60.1431,59900.0
2015-03-26 13:35:00,80.86,80.87,80.79,80.82,30300.0,60.1208,60.1282,60.0688,60.0911,30300.0
2015-03-26 13:40:00,80.83,80.96,80.83,80.95,64300.0,60.0985,60.1952,60.0985,60.1877,64300.0
2015-03-26 13:45:00,80.95,80.97,80.88,80.91,25000.0,60.1877,60.2026,60.1357,60.158,25000.0
2015-03-26 13:50:00,80.91,80.94,80.88,80.92,36100.0,60.158,60.1803,60.1357,60.1654,36100.0
2015-03-26 13:55:00,80.92,80.99,80.91,80.96,29800.0,60.1654,60.2175,60.158,60.1952,29800.0
2015-03-26 14:00:00,80.97,81.01,80.96,81.0,26100.0,60.2026,60.2323,60.1952,60.2249,26100.0
2015-03-26 14:05:00,81.01,81.01,80.86,80.87,13900.0,60.2323,60.2323,60.1208,60.1282,13900.0
2015-03-26 14:10:00,80.87,80.89,80.75,80.76,32600.0,60.1282,60.1431,60.039,60.0464,32600.0
2015-03-26 14:15:00,80.77,80.81,80.75,80.81,35800.0,60.0539,60.0836,60.039,60.0836,35800.0
2015-03-26 14:20:00,80.81,80.83,80.75,80.78,39600.0,60.0836,60.0985,60.039,60.0613,39600.0
2015-03-26 14:25:00,80.78,80.8,80.73,80.74,20400.0,60.0613,60.0762,60.0241,60.0316,20400.0
2015-03-26 14:30:00,80.72,80.78,80.72,80.76,20500.0,60.0167,60.0613,60.0167,60.0464,20500.0
2015-03-26 14:35:00,80.77,80.81,80.76,80.79,23500.0,60.0539,60.0836,60.0464,60.0688,23500.0
2015-03-26 14:40:00,80.8,80.83,80.77,80.8,23000.0,60.0762,60.0985,60.0539,60.0762,23000.0
2015-03-26 14:45:00,80.8,80.81,80.7,80.7,24800.0,60.0762,60.0836,60.0018,60.0018,24800.0
2015-03-26 14:50:00,80.71,80.71,80.61,80.63,53300.0,60.0093,60.0093,59.9349,59.9498,53300.0
2015-03-26 14:55:00,80.64,80.65,80.55,80.55,43000.0,59.9572,59.9647,59.8903,59.8903,43000.0
2015-03-26 15:00:00,80.56,80.59,80.52,80.53,61400.0,59.8977,59.92,59.868,59.8754,61400.0
2015-03-26 15:05:00,80.53,80.61,80.47,80.59,48000.0,59.8754,59.9349,59.8308,59.92,48000.0
2015-03-26 15:10:00,80.59,80.63,80.51,80.51,52200.0,59.92,59.9498,59.8606,59.8606,52200.0
2015-03-26 15:15:00,80.51,80.52,80.47,80.5,58800.0,59.8606,59.868,59.8308,59.8531,58800.0
2015-03-26 15:20:00,80.52,80.57,80.51,80.55,60600.0,59.868,59.9052,59.8606,59.8903,60600.0
2015-03-26 15:25:00,80.55,80.62,80.54,80.59,50600.0,59.8903,59.9424,59.8829,59.92,50600.0
2015-03-26 15:30:00,80.59,80.64,80.55,80.64,70000.0,59.92,59.9572,59.8903,59.9572,70000.0
2015-03-26 15:35:00,80.64,80.77,80.62,80.62,69300.0,59.9572,60.0539,59.9424,59.9424,69300.0
2015-03-26 15:40:00,80.63,80.63,80.5,80.55,65700.0,59.9498,59.9498,59.8531,59.8903,65700.0
2015-03-26 15:45:00,80.54,80.67,80.54,80.57,95300.0,59.8829,59.9795,59.8829,59.9052,95300.0
2015-03-26 15:50:00,80.57,80.61,80.49,80.49,140500.0,59.9052,59.9349,59.8457,59.8457,140500.0
2015-03-26 15:55:00,80.49,80.5,80.43,80.45,361700.0,59.8457,59.8531,59.8011,59.816,361700.0
2015-03-27 09:30:00,80.39,81.11,80.33,81.06,76300.0,59.7713,60.3067,59.7267,60.2695,76300.0
2015-03-27 09:35:00,81.05,81.26,81.01,81.13,68100.0,60.2621,60.4182,60.2323,60.3215,68100.0
2015-03-27 09:40:00,81.14,81.35,81.14,81.28,38500.0,60.329,60.4851,60.329,60.4331,38500.0
2015-03-27 09:45:00,81.28,81.45,81.2,81.43,30900.0,60.4331,60.5595,60.3736,60.5446,30900.0
2015-03-27 09:50:00,81.46,81.57,81.39,81.5,56800.0,60.5669,60.6487,60.5149,60.5967,56800.0
2015-03-27 09:55:00,81.52,81.57,81.37,81.41,52000.0,60.6115,60.6487,60.5,60.5297,52000.0
2015-03-27 10:00:00,81.4,81.46,81.28,81.39,42700.0,60.5223,60.5669,60.4331,60.5149,42700.0
2015-03-27 10:05:00,81.4,81.43,81.19,81.19,77000.0,60.5223,60.5446,60.3662,60.3662,77000.0
2015-03-27 10:10:00,81.2,81.2,80.99,80.99,34000.0,60.3736,60.3736,60.2175,60.2175,34000.0
2015-03-27 10:15:00,80.98,81.07,80.92,81.06,18400.0,60.21,60.2769,60.1654,60.2695,18400.0
2015-03-27 10:20:00,81.09,81.28,81.09,81.22,26000.0,60.2918,60.4331,60.2918,60.3885,26000.0
2015-03-27 10:25:00,81.21,81.35,81.21,81.31,21800.0,60.381,60.4851,60.381,60.4554,21800.0
2015-03-27 10:30:00,81.31,81.32,81.19,81.22,24400.0,60.4554,60.4628,60.3662,60.3885,24400.0
2015-03-27 10:35:00,81.23,81.31,81.17,81.3,33600.0,60.3959,60.4554,60.3513,60.4479,33600.0
2015-03-27 10:40:00,81.29,81.38,81.27,81.35,23100.0,60.4405,60.5074,60.4256,60.4851,23100.0
2015-03-27 10:45:00,81.36,81.37,81.3,81.31,10900.0,60.4926,60.5,60.4479,60.4554,10900.0
2015-03-27 10:50:00,81.3,81.31,81.16,81.21,21200.0,60.4479,60.4554,60.3439,60.381,21200.0
2015-03-27 10:55:00,81.19,81.29,81.17,81.26,16100.0,60.3662,60.4405,60.3513,60.4182,16100.0
2015-03-27 11:00:00,81.25,81.27,81.19,81.19,17500.0,60.4108,60.4256,60.3662,60.3662,17500.0
2015-03-27 11:05:00,81.19,81.23,81.1,81.12,19100.0,60.3662,60.3959,60.2992,60.3141,19100.0
2015-03-27 11:10:00,81.11,81.19,81.09,81.19,19400.0,60.3067,60.3662,60.2918,60.3662,19400.0
2015-03-27 11:15:00,81.2,81.3,81.2,81.21,16000.0,60.3736,60.4479,60.3736,60.381,16000.0
2015-03-27 11:20:00,81.21,81.27,81.2,81.25,21100.0,60.381,60.4256,60.3736,60.4108,21100.0
2015-03-27 11:25:00,81.26,81.26,81.21,81.21,22900.0,60.4182,60.4182,60.381,60.381,22900.0
2015-03-27 11:30:00,81.22,81.3,81.21,81.3,21600.0,60.3885,60.4479,60.381,60.4479,21600.0
2015-03-27 11:35:00,81.3,81.31,81.22,81.3,61500.0,60.4479,60.4554,60.3885,60.4479,61500.0
2015-03-27 11:40:00,81.31,81.34,81.29,81.32,18800.0,60.4554,60.4777,60.4405,60.4628,18800.0
2015-03-27 11:45:00,81.32,81.43,81.32,81.41,31800.0,60.4628,60.5446,60.4628,60.5297,31800.0
2015-03-27 11:50:00,81.4,81.41,81.24,81.3,22000.0,60.5223,60.5297,60.4033,60.4479,22000.0
2015-03-27 11:55:00,81.3,81.33,81.25,81.33,36900.0,60.4479,60.4703,60.4108,60.4703,36900.0
2015-03-27 12:00:00,81.35,81.37,81.28,81.28,12800.0,60.4851,60.5,60.4331,60.4331,12800.0
2015-03-27 12:05:00,81.28,81.3,81.19,81.2,16600.0,60.4331,60.4479,60.3662,60.3736,16600.0
2015-03-27 12:10:00,81.2,81.26,81.16,81.26,18500.0,60.3736,60.4182,60.3439,60.4182,18500.0
2015-03-27 12:15:00,81.26,81.27,81.23,81.25,9000.0,60.4182,60.4256,60.3959,60.4108,9000.0
2015-03-27 12:20:00,81.25,81.33,81.24,81.32,14800.0,60.4108,60.4703,60.4033,60.4628,14800.0
2015-03-27 12:25:00,81.31,81.36,81.27,81.28,25000.0,60.4554,60.4926,60.4256,60.4331,25000.0
2015-03-27 12:30:00,81.27,81.27,81.21,81.21,7800.0,60.4256,60.4256,60.381,60.381,7800.0
2015-03-27 12:35:00,81.21,81.21,81.14,81.21,79300.0,60.381,60.381,60.329,60.381,79300.0
2015-03-27 12:40:00,81.21,81.25,81.2,81.22,23600.0,60.381,60.4108,60.3736,60.3885,23600.0
2015-03-27 12:45:00,81.23,81.23,81.17,81.18,27000.0,60.3959,60.3959,60.3513,60.3587,27000.0
2015-03-27 12:50:00,81.19,81.36,81.19,81.36,16600.0,60.3662,60.4926,60.3662,60.4926,16600.0
2015-03-27 12:55:00,81.35,81.35,81.29,81.34,17700.0,60.4851,60.4851,60.4405,60.4777,17700.0
2015-03-27 13:00:00,81.36,81.47,81.34,81.45,72900.0,60.4926,60.5743,60.4777,60.5595,72900.0
2015-03-27 13:05:00,81.46,81.48,81.41,81.47,69000.0,60.5669,60.5818,60.5297,60.5743,69000.0
2015-03-27 13:10:00,81.46,81.48,81.45,81.47,25300.0,60.5669,60.5818,60.5595,60.5743,25300.0
2015-03-27 13:15:00,81.48,81.54,81.45,81.51,50100.0,60.5818,60.6264,60.5595,60.6041,50100.0
2015-03-27 13:20:00,81.51,81.64,81.5,81.63,47600.0,60.6041,60.7007,60.5967,60.6933,47600.0
2015-03-27 13:25:00,81.63,81.73,81.59,81.69,86200.0,60.6933,60.7677,60.6636,60.7379,86200.0
2015-03-27 13:30:00,81.69,81.78,81.67,81.77,49400.0,60.7379,60.8048,60.723,60.7974,49400.0
2015-03-27 13:35:00,81.78,81.86,81.75,81.84,61800.0,60.8048,60.8643,60.7825,60.8494,61800.0
2015-03-27 13:40:00,81.84,81.85,81.7,81.7,45200.0,60.8494,60.8569,60.7454,60.7454,45200.0
2015-03-27 13:45:00,81.7,81.72,81.65,81.68,14600.0,60.7454,60.7602,60.7082,60.7305,14600.0
2015-03-27 13:50:00,81.67,81.7,81.64,81.7,16500.0,60.723,60.7454,60.7007,60.7454,16500.0
2015-03-27 13:55:00,81.7,81.73,81.54,81.54,44500.0,60.7454,60.7677,60.6264,60.6264,44500.0
2015-03-27 14:00:00,81.55,81.66,81.54,81.66,18900.0,60.6338,60.7156,60.6264,60.7156,18900.0
2015-03-27 14:05:00,81.66,81.72,81.65,81.69,28000.0,60.7156,60.7602,60.7082,60.7379,28000.0
2015-03-27 14:10:00,81.68,81.72,81.67,81.69,23000.0,60.7305,60.7602,60.723,60.7379,23000.0
2015-03-27 14:15:00,81.7,81.74,81.58,81.58,20200.0,60.7454,60.7751,60.6561,60.6561,20200.0
2015-03-27 14:20:00,81.58,81.68,81.57,81.67,21900.0,60.6561,60.7305,60.6487,60.723,21900.0
2015-03-27 14:25:00,81.68,81.69,81.66,81.67,59400.0,60.7305,60.7379,60.7156,60.723,59400.0
2015-03-27 14:30:00,81.67,81.68,81.59,81.63,22000.0,60.723,60.7305,60.6636,60.6933,22000.0
2015-03-27 14:35:00,81.62,81.65,81.62,81.65,21300.0,60.6859,60.7082,60.6859,60.7082,21300.0
2015-03-27 14:40:00,81.65,81.67,81.63,81.67,26200.0,60.7082,60.723,60.6933,60.723,26200.0
2015-03-27 14:45:00,81.67,81.68,81.64,81.66,17800.0,60.723,60.7305,60.7007,60.7156,17800.0
2015-03-27 14:50:00,81.67,81.7,81.64,81.69,28500.0,60.723,60.7454,60.7007,60.7379,28500.0
2015-03-27 14:55:00,81.7,81.7,81.67,81.68,38700.0,60.7454,60.7454,60.723,60.7305,38700.0
2015-03-27 15:00:00,81.69,81.71,81.66,81.69,29800.0,60.7379,60.7528,60.7156,60.7379,29800.0
2015-03-27 15:05:00,81.68,81.73,81.6,81.62,55400.0,60.7305,60.7677,60.671,60.6859,55400.0
2015-03-27 15:10:00,81.62,81.62,81.58,81.59,25800.0,60.6859,60.6859,60.6561,60.6636,25800.0
2015-03-27 15:15:00,81.59,81.6,81.5,81.53,42500.0,60.6636,60.671,60.5967,60.619,42500.0
2015-03-27 15:20:00,81.53,81.58,81.52,81.56,44800.0,60.619,60.6561,60.6115,60.6413,44800.0
2015-03-27 15:25:00,81.56,81.59,81.52,81.52,37800.0,60.6413,60.6636,60.6115,60.6115,37800.0
2015-03-27 15:30:00,81.52,81.63,81.52,81.61,71000.0,60.6115,60.6933,60.6115,60.6784,71000.0
2015-03-27 15:35:00,81.61,81.65,81.53,81.64,61600.0,60.6784,60.7082,60.619,60.7007,61600.0
2015-03-27 15:40:00,81.64,81.65,81.54,81.56,59200.0,60.7007,60.7082,60.6264,60.6413,59200.0
2015-03-27 15:45:00,81.57,81.58,81.48,81.55,88400.0,60.6487,60.6561,60.5818,60.6338,88400.0
2015-03-27 15:50:00,81.56,81.61,81.56,81.59,102600.0,60.6413,60.6784,60.6413,60.6636,102600.0
2015-03-27 15:55:00,81.59,81.66,81.55,81.56,182800.0,60.6636,60.7156,60.6338,60.6413,182800.0
2015-03-30 09:30:00,81.91,82.39,81.91,82.37,124300.0,60.9015,61.2584,60.9015,61.2435,124300.0
2015-03-30 09:35:00,82.42,82.42,82.31,82.39,45700.0,61.2807,61.2807,61.1989,61.2584,45700.0
2015-03-30 09:40:00,82.4,82.43,82.35,82.42,29900.0,61.2658,61.2881,61.2286,61.2807,29900.0
2015-03-30 09:45:00,82.43,82.58,82.42,82.56,63500.0,61.2881,61.3996,61.2807,61.3848,63500.0
2015-03-30 09:50:00,82.57,82.67,82.55,82.67,70600.0,61.3922,61.4666,61.3773,61.4666,70600.0
2015-03-30 09:55:00,82.67,82.69,82.55,82.55,46800.0,61.4666,61.4814,61.3773,61.3773,46800.0
2015-03-30 10:00:00,82.55,82.66,82.54,82.58,77600.0,61.3773,61.4591,61.3699,61.3996,77600.0
2015-03-30 10:05:00,82.57,82.57,82.42,82.51,29400.0,61.3922,61.3922,61.2807,61.3476,29400.0
2015-03-30 10:10:00,82.5,82.53,82.4,82.46,32000.0,61.3402,61.3625,61.2658,61.3104,32000.0
2015-03-30 10:15:00,82.44,82.44,82.28,82.28,40500.0,61.2956,61.2956,61.1766,61.1766,40500.0
2015-03-30 10:20:00,82.29,82.29,82.14,82.15,30600.0,61.184,61.184,61.0725,61.0799,30600.0
2015-03-30 10:25:00,82.18,82.19,82.09,82.11,30800.0,61.1022,61.1097,61.0353,61.0502,30800.0
2015-03-30 10:30:00,82.1,82.18,82.1,82.17,42600.0,61.0428,61.1022,61.0428,61.0948,42600.0
2015-03-30 10:35:00,82.17,82.3,82.17,82.3,179900.0,61.0948,61.1915,61.0948,61.1915,179900.0
2015-03-30 10:40:00,82.31,82.38,82.29,82.34,24800.0,61.1989,61.2509,61.184,61.2212,24800.0
2015-03-30 10:45:00,82.34,82.59,82.33,82.58,61700.0,61.2212,61.4071,61.2138,61.3996,61700.0
2015-03-30 10:50:00,82.58,82.58,82.41,82.46,52400.0,61.3996,61.3996,61.2733,61.3104,52400.0
2015-03-30 10:55:00,82.45,82.48,82.38,82.47,49100.0,61.303,61.3253,61.2509,61.3179,49100.0
2015-03-30 11:00:00,82.46,82.55,82.35,82.36,63700.0,61.3104,61.3773,61.2286,61.2361,63700.0
2015-03-30 11:05:00,82.35,82.38,82.28,82.28,24300.0,61.2286,61.2509,61.1766,61.1766,24300.0
2015-03-30 11:10:00,82.27,82.46,82.27,82.43,18400.0,61.1692,61.3104,61.1692,61.2881,18400.0
2015-03-30 11:15:00,82.43,82.43,82.3,82.3,11900.0,61.2881,61.2881,61.1915,61.1915,11900.0
2015-03-30 11:20:00,82.29,82.3,82.25,82.28,25900.0,61.184,61.1915,61.1543,61.1766,25900.0
2015-03-30 11:25:00,82.28,82.41,82.25,82.38,22300.0,61.1766,61.2733,61.1543,61.2509,22300.0
2015-03-30 11:30:00,82.39,82.42,82.27,82.27,38300.0,61.2584,61.2807,61.1692,61.1692,38300.0
2015-03-30 11:35:00,82.27,82.38,82.26,82.38,19900.0,61.1692,61.2509,61.1617,61.2509,19900.0
2015-03-30 11:40:00,82.39,82.44,82.39,82.42,19500.0,61.2584,61.2956,61.2584,61.2807,19500.0
2015-03-30 11:45:00,82.42,82.45,82.39,82.4,14700.0,61.2807,61.303,61.2584,61.2658,14700.0
2015-03-30 11:50:00,82.4,82.41,82.35,82.41,19100.0,61.2658,61.2733,61.2286,61.2733,19100.0
2015-03-30 11:55:00,82.42,82.49,82.41,82.48,17700.0,61.2807,61.3327,61.2733,61.3253,17700.0
2015-03-30 12:00:00,82.48,82.54,82.48,82.5,17600.0,61.3253,61.3699,61.3253,61.3402,17600.0
2015-03-30 12:05:00,82.51,82.52,82.45,82.51,16900.0,61.3476,61.355,61.303,61.3476,16900.0
2015-03-30 12:10:00,82.51,82.51,82.42,82.49,19800.0,61.3476,61.3476,61.2807,61.3327,19800.0
2015-03-30 12:15:00,82.48,82.56,82.47,82.51,26000.0,61.3253,61.3848,61.3179,61.3476,26000.0
2015-03-30 12:20:00,82.52,82.61,82.5,82.61,26900.0,61.355,61.422,61.3402,61.422,26900.0
2015-03-30 12:25:00,82.59,82.68,82.57,82.65,31500.0,61.4071,61.474,61.3922,61.4517,31500.0
2015-03-30 12:30:00,82.66,82.66,82.6,82.62,16000.0,61.4591,61.4591,61.4145,61.4294,16000.0
2015-03-30 12:35:00,82.62,82.66,82.62,82.65,17100.0,61.4294,61.4591,61.4294,61.4517,17100.0
2015-03-30 12:40:00,82.64,82.67,82.64,82.67,20900.0,61.4443,61.4666,61.4443,61.4666,20900.0
2015-03-30 12:45:00,82.67,82.69,82.64,82.66,19300.0,61.4666,61.4814,61.4443,61.4591,19300.0
2015-03-30 12:50:00,82.66,82.68,82.56,82.56,29800.0,61.4591,61.474,61.3848,61.3848,29800.0
2015-03-30 12:55:00,82.58,82.58,82.52,82.55,28600.0,61.3996,61.3996,61.355,61.3773,28600.0
2015-03-30 13:00:00,82.55,82.6,82.54,82.59,12200.0,61.3773,61.4145,61.3699,61.4071,12200.0
2015-03-30 13:05:00,82.6,82.67,82.6,82.67,22900.0,61.4145,61.4666,61.4145,61.4666,22900.0
2015-03-30 13:10:00,82.66,82.69,82.57,82.58,31900.0,61.4591,61.4814,61.3922,61.3996,31900.0
2015-03-30 13:15:00,82.58,82.59,82.5,82.55,18300.0,61.3996,61.4071,61.3402,61.3773,18300.0
2015-03-30 13:20:00,82.55,82.61,82.55,82.6,9600.0,61.3773,61.422,61.3773,61.4145,9600.0
2015-03-30 13:25:00,82.61,82.62,82.52,82.54,37600.0,61.422,61.4294,61.355,61.3699,37600.0
2015-03-30 13:30:00,82.53,82.57,82.52,82.56,11300.0,61.3625,61.3922,61.355,61.3848,11300.0
2015-03-30 13:35:00,82.57,82.64,82.57,82.63,20700.0,61.3922,61.4443,61.3922,61.4368,20700.0
2015-03-30 13:40:00,82.63,82.69,82.63,82.68,22300.0,61.4368,61.4814,61.4368,61.474,22300.0
2015-03-30 13:45:00,82.67,82.68,82.52,82.53,25900.0,61.4666,61.474,61.355,61.3625,25900.0
2015-03-30 13:50:00,82.52,82.55,82.46,82.54,37800.0,61.355,61.3773,61.3104,61.3699,37800.0
2015-03-30 13:55:00,82.54,82.66,82.52,82.61,19400.0,61.3699,61.4591,61.355,61.422,19400.0
2015-03-30 14:00:00,82.62,82.62,82.57,82.6,8800.0,61.4294,61.4294,61.3922,61.4145,8800.0
2015-03-30 14:05:00,82.6,82.71,82.59,82.66,31800.0,61.4145,61.4963,61.4071,61.4591,31800.0
2015-03-30 14:10:00,82.65,82.67,82.64,82.65,17600.0,61.4517,61.4666,61.4443,61.4517,17600.0
2015-03-30 14:15:00,82.66,82.75,82.65,82.71,33500.0,61.4591,61.526,61.4517,61.4963,33500.0
2015-03-30 14:20:00,82.7,82.73,82.68,82.72,29600.0,61.4889,61.5112,61.474,61.5037,29600.0
2015-03-30 14:25:00,82.72,82.72,82.63,82.65,24100.0,61.5037,61.5037,61.4368,61.4517,24100.0
2015-03-30 14:30:00,82.64,82.67,82.6,82.6,53500.0,61.4443,61.4666,61.4145,61.4145,53500.0
2015-03-30 14:35:00,82.6,82.6,82.57,82.57,32700.0,61.4145,61.4145,61.3922,61.3922,32700.0
2015-03-30 14:40:00,82.57,82.6,82.52,82.58,33500.0,61.3922,61.4145,61.355,61.3996,33500.0
2015-03-30 14:45:00,82.56,82.58,82.52,82.53,20100.0,61.3848,61.3996,61.355,61.3625,20100.0
2015-03-30 14:50:00,82.52,82.6,82.52,82.57,28500.0,61.355,61.4145,61.355,61.3922,28500.0
2015-03-30 14:55:00,82.57,82.62,82.55,82.6,24600.0,61.3922,61.4294,61.3773,61.4145,24600.0
2015-03-30 15:00:00,82.61,82.62,82.53,82.53,18400.0,61.422,61.4294,61.3625,61.3625,18400.0
2015-03-30 15:05:00,82.53,82.53,82.49,82.49,51500.0,61.3625,61.3625,61.3327,61.3327,51500.0
2015-03-30 15:10:00,82.5,82.5,82.49,82.49,22700.0,61.3402,61.3402,61.3327,61.3327,22700.0
2015-03-30 15:15:00,82.49,82.53,82.48,82.53,64700.0,61.3327,61.3625,61.3253,61.3625,64700.0
2015-03-30 15:20:00,82.53,82.53,82.45,82.45,69400.0,61.3625,61.3625,61.303,61.303,69400.0
2015-03-30 15:25:00,82.45,82.49,82.43,82.49,33000.0,61.303,61.3327,61.2881,61.3327,33000.0
2015-03-30 15:30:00,82.49,82.51,82.44,82.48,48200.0,61.3327,61.3476,61.2956,61.3253,48200.0
2015-03-30 15:35:00,82.48,82.52,82.46,82.46,54300.0,61.3253,61.355,61.3104,61.3104,54300.0
2015-03-30 15:40:00,82.46,82.5,82.45,82.47,64500.0,61.3104,61.3402,61.303,61.3179,64500.0
2015-03-30 15:45:00,82.47,82.47,82.35,82.35,102500.0,61.3179,61.3179,61.2286,61.2286,102500.0
2015-03-30 15:50:00,82.36,82.39,82.26,82.28,156500.0,61.2361,61.2584,61.1617,61.1766,156500.0
2015-03-30 15:55:00,82.29,82.29,82.13,82.15,322500.0,61.184,61.184,61.0651,61.0799,322500.0
2015-03-31 09:30:00,82.22,82.51,82.0,82.4,179500.0,61.132,61.3476,60.9684,61.2658,179500.0
2015-03-31 09:35:00,82.39,82.48,82.36,82.48,84900.0,61.2584,61.3253,61.2361,61.3253,84900.0
2015-03-31 09:40:00,82.49,82.64,82.31,82.37,78400.0,61.3327,61.4443,61.1989,61.2435,78400.0
2015-03-31 09:45:00,82.36,82.42,82.31,82.37,54300.0,61.2361,61.2807,61.1989,61.2435,54300.0
2015-03-31 09:50:00,82.36,82.45,82.3,82.43,62500.0,61.2361,61.303,61.1915,61.2881,62500.0
2015-03-31 09:55:00,82.43,82.5,82.41,82.44,117600.0,61.2881,61.3402,61.2733,61.2956,117600.0
2015-03-31 10:00:00,82.45,82.61,82.44,82.53,74900.0,61.303,61.422,61.2956,61.3625,74900.0
2015-03-31 10:05:00,82.54,82.62,82.51,82.61,62700.0,61.3699,61.4294,61.3476,61.422,62700.0
2015-03-31 10:10:00,82.61,82.63,82.52,82.57,69400.0,61.422,61.4368,61.355,61.3922,69400.0
2015-03-31 10:15:00,82.56,82.57,82.42,82.45,53800.0,61.3848,61.3922,61.2807,61.303,53800.0
2015-03-31 10:20:00,82.43,82.6,82.41,82.54,53000.0,61.2881,61.4145,61.2733,61.3699,53000.0
2015-03-31 10:25:00,82.55,82.56,82.46,82.47,38500.0,61.3773,61.3848,61.3104,61.3179,38500.0
2015-03-31 10:30:00,82.48,82.58,82.46,82.58,38200.0,61.3253,61.3996,61.3104,61.3996,38200.0
2015-03-31 10:35:00,82.59,82.61,82.44,82.44,65200.0,61.4071,61.422,61.2956,61.2956,65200.0
2015-03-31 10:40:00,82.44,82.46,82.42,82.43,37800.0,61.2956,61.3104,61.2807,61.2881,37800.0
2015-03-31 10:45:00,82.42,82.52,82.4,82.51,33400.0,61.2807,61.355,61.2658,61.3476,33400.0
2015-03-31 10:50:00,82.52,82.56,82.5,82.51,35500.0,61.355,61.3848,61.3402,61.3476,35500.0
2015-03-31 10:55:00,82.52,82.53,82.51,82.51,21800.0,61.355,61.3625,61.3476,61.3476,21800.0
2015-03-31 11:00:00,82.51,82.57,82.51,82.57,31200.0,61.3476,61.3922,61.3476,61.3922,31200.0
2015-03-31 11:05:00,82.58,82.68,82.57,82.67,52500.0,61.3996,61.474,61.3922,61.4666,52500.0
2015-03-31 11:10:00,82.67,82.77,82.66,82.76,43600.0,61.4666,61.5409,61.4591,61.5335,43600.0
2015-03-31 11:15:00,82.76,82.77,82.66,82.67,33500.0,61.5335,61.5409,61.4591,61.4666,33500.0
2015-03-31 11:20:00,82.67,82.74,82.66,82.73,34000.0,61.4666,61.5186,61.4591,61.5112,34000.0
2015-03-31 11:25:00,82.73,82.81,82.7,82.77,53900.0,61.5112,61.5707,61.4889,61.5409,53900.0
2015-03-31 11:30:00,82.76,82.77,82.68,82.68,56200.0,61.5335,61.5409,61.474,61.474,56200.0
2015-03-31 11:35:00,82.69,82.7,82.64,82.69,40900.0,61.4814,61.4889,61.4443,61.4814,40900.0
2015-03-31 11:40:00,82.69,82.7,82.64,82.67,30400.0,61.4814,61.4889,61.4443,61.4666,30400.0
2015-03-31 11:45:00,82.66,82.72,82.64,82.64,40900.0,61.4591,61.5037,61.4443,61.4443,40900.0
2015-03-31 11:50:00,82.65,82.67,82.58,82.59,34500.0,61.4517,61.4666,61.3996,61.4071,34500.0
2015-03-31 11:55:00,82.59,82.6,82.55,82.55,20000.0,61.4071,61.4145,61.3773,61.3773,20000.0
2015-03-31 12:00:00,82.55,82.55,82.41,82.43,58900.0,61.3773,61.3773,61.2733,61.2881,58900.0
2015-03-31 12:05:00,82.44,82.46,82.4,82.42,26500.0,61.2956,61.3104,61.2658,61.2807,26500.0
2015-03-31 12:10:00,82.43,82.53,82.41,82.53,32400.0,61.2881,61.3625,61.2733,61.3625,32400.0
2015-03-31 12:15:00,82.54,82.54,82.44,82.44,18300.0,61.3699,61.3699,61.2956,61.2956,18300.0
2015-03-31 12:20:00,82.44,82.59,82.44,82.56,25200.0,61.2956,61.4071,61.2956,61.3848,25200.0
2015-03-31 12:25:00,82.55,82.55,82.5,82.5,27000.0,61.3773,61.3773,61.3402,61.3402,27000.0
2015-03-31 12:30:00,82.51,82.61,82.5,82.59,32600.0,61.3476,61.422,61.3402,61.4071,32600.0
2015-03-31 12:35:00,82.59,82.66,82.58,82.58,17500.0,61.4071,61.4591,61.3996,61.3996,17500.0
2015-03-31 12:40:00,82.59,82.62,82.57,82.57,13200.0,61.4071,61.4294,61.3922,61.3922,13200.0
2015-03-31 12:45:00,82.58,82.59,82.51,82.52,26300.0,61.3996,61.4071,61.3476,61.355,26300.0
2015-03-31 12:50:00,82.52,82.56,82.5,82.51,12800.0,61.355,61.3848,61.3402,61.3476,12800.0
2015-03-31 12:55:00,82.51,82.58,82.49,82.54,22800.0,61.3476,61.3996,61.3327,61.3699,22800.0
2015-03-31 13:00:00,82.54,82.61,82.54,82.61,18900.0,61.3699,61.422,61.3699,61.422,18900.0
2015-03-31 13:05:00,82.62,82.7,82.61,82.67,27500.0,61.4294,61.4889,61.422,61.4666,27500.0
2015-03-31 13:10:00,82.69,82.76,82.67,82.75,26900.0,61.4814,61.5335,61.4666,61.526,26900.0
2015-03-31 13:15:00,82.77,82.79,82.75,82.77,34500.0,61.5409,61.5558,61.526,61.5409,34500.0
2015-03-31 13:20:00,82.76,82.76,82.65,82.65,25200.0,61.5335,61.5335,61.4517,61.4517,25200.0
2015-03-31 13:25:00,82.65,82.66,82.57,82.57,49100.0,61.4517,61.4591,61.3922,61.3922,49100.0
2015-03-31 13:30:00,82.58,82.65,82.54,82.63,55200.0,61.3996,61.4517,61.3699,61.4368,55200.0
2015-03-31 13:35:00,82.65,82.7,82.62,82.63,91700.0,61.4517,61.4889,61.4294,61.4368,91700.0
2015-03-31 13:40:00,82.63,82.66,82.61,82.62,31400.0,61.4368,61.4591,61.422,61.4294,31400.0
2015-03-31 13:45:00,82.62,82.62,82.51,82.51,20100.0,61.4294,61.4294,61.3476,61.3476,20100.0
2015-03-31 13:50:00,82.51,82.53,82.49,82.52,23900.0,61.3476,61.3625,61.3327,61.355,23900.0
2015-03-31 13:55:00,82.53,82.54,82.45,82.48,29000.0,61.3625,61.3699,61.303,61.3253,29000.0
2015-03-31 14:00:00,82.48,82.53,82.45,82.52,24700.0,61.3253,61.3625,61.303,61.355,24700.0
2015-03-31 14:05:00,82.52,82.57,82.47,82.47,25200.0,61.355,61.3922,61.3179,61.3179,25200.0
2015-03-31 14:10:00,82.48,82.55,82.47,82.52,35700.0,61.3253,61.3773,61.3179,61.355,35700.0
2015-03-31 14:15:00,82.52,82.52,82.45,82.48,22100.0,61.355,61.355,61.303,61.3253,22100.0
2015-03-31 14:20:00,82.47,82.59,82.44,82.59,67600.0,61.3179,61.4071,61.2956,61.4071,67600.0
2015-03-31 14:25:00,82.59,82.6,82.55,82.56,49200.0,61.4071,61.4145,61.3773,61.3848,49200.0
2015-03-31 14:30:00,82.55,82.56,82.43,82.44,49600.0,61.3773,61.3848,61.2881,61.2956,49600.0
2015-03-31 14:35:00,82.44,82.52,82.43,82.52,68500.0,61.2956,61.355,61.2881,61.355,68500.0
2015-03-31 14:40:00,82.52,82.52,82.47,82.47,38800.0,61.355,61.355,61.3179,61.3179,38800.0
2015-03-31 14:45:00,82.47,82.53,82.46,82.52,34400.0,61.3179,61.3625,61.3104,61.355,34400.0
2015-03-31 14:50:00,82.53,82.6,82.52,82.56,47200.0,61.3625,61.4145,61.355,61.3848,47200.0
2015-03-31 14:55:00,82.56,82.61,82.56,82.61,29400.0,61.3848,61.422,61.3848,61.422,29400.0
2015-03-31 15:00:00,82.6,82.61,82.41,82.48,55800.0,61.4145,61.422,61.2733,61.3253,55800.0
2015-03-31 15:05:00,82.48,82.5,82.38,82.46,39600.0,61.3253,61.3402,61.2509,61.3104,39600.0
2015-03-31 15:10:00,82.46,82.46,82.31,82.33,55900.0,61.3104,61.3104,61.1989,61.2138,55900.0
2015-03-31 15:15:00,82.32,82.32,82.22,82.23,70700.0,61.2063,61.2063,61.132,61.1394,70700.0
2015-03-31 15:20:00,82.23,82.31,82.19,82.22,90400.0,61.1394,61.1989,61.1097,61.132,90400.0
2015-03-31 15:25:00,82.21,82.3,82.2,82.27,61500.0,61.1245,61.1915,61.1171,61.1692,61500.0
2015-03-31 15:30:00,82.26,82.27,82.1,82.27,88000.0,61.1617,61.1692,61.0428,61.1692,88000.0
2015-03-31 15:35:00,82.27,82.31,82.21,82.24,67100.0,61.1692,61.1989,61.1245,61.1469,67100.0
2015-03-31 15:40:00,82.24,82.33,82.15,82.17,101300.0,61.1469,61.2138,61.0799,61.0948,101300.0
2015-03-31 15:45:00,82.17,82.37,82.13,82.36,134800.0,61.0948,61.2435,61.0651,61.2361,134800.0
2015-03-31 15:50:00,82.35,82.36,82.23,82.23,153100.0,61.2286,61.2361,61.1394,61.1394,153100.0
2015-03-31 15:55:00,82.22,82.31,82.04,82.04,443300.0,61.132,61.1989,60.9981,60.9981,443300.0
2015-04-01 09:30:00,81.83,81.93,81.4,81.68,207700.0,60.842,60.9164,60.5223,60.7305,207700.0
2015-04-01 09:35:00,81.63,81.78,81.41,81.7,90500.0,60.6933,60.8048,60.5297,60.7454,90500.0
2015-04-01 09:40:00,81.7,81.72,81.43,81.45,44200.0,60.7454,60.7602,60.5446,60.5595,44200.0
2015-04-01 09:45:00,81.43,81.56,81.37,81.44,79500.0,60.5446,60.6413,60.5,60.552,79500.0
2015-04-01 09:50:00,81.43,81.5,81.26,81.45,40300.0,60.5446,60.5967,60.4182,60.5595,40300.0
2015-04-01 09:55:00,81.44,81.6,81.43,81.53,30000.0,60.552,60.671,60.5446,60.619,30000.0
2015-04-01 10:00:00,81.52,81.71,81.42,81.65,57100.0,60.6115,60.7528,60.5372,60.7082,57100.0
2015-04-01 10:05:00,81.69,81.71,81.49,81.5,41500.0,60.7379,60.7528,60.5892,60.5967,41500.0
2015-04-01 10:10:00,81.49,81.66,81.4,81.65,91000.0,60.5892,60.7156,60.5223,60.7082,91000.0
2015-04-01 10:15:00,81.64,81.88,81.62,81.81,58400.0,60.7007,60.8792,60.6859,60.8271,58400.0
2015-04-01 10:20:00,81.81,81.9,81.75,81.78,117100.0,60.8271,60.8941,60.7825,60.8048,117100.0
2015-04-01 10:25:00,81.79,81.88,81.78,81.79,35700.0,60.8123,60.8792,60.8048,60.8123,35700.0
2015-04-01 10:30:00,81.79,81.86,81.72,81.75,92800.0,60.8123,60.8643,60.7602,60.7825,92800.0
2015-04-01 10:35:00,81.74,81.74,81.62,81.68,23900.0,60.7751,60.7751,60.6859,60.7305,23900.0
2015-04-01 10:40:00,81.67,81.75,81.67,81.73,44900.0,60.723,60.7825,60.723,60.7677,44900.0
2015-04-01 10:45:00,81.75,81.9,81.73,81.9,27100.0,60.7825,60.8941,60.7677,60.8941,27100.0
2015-04-01 10:50:00,81.91,82.12,81.91,82.06,46400.0,60.9015,61.0576,60.9015,61.013,46400.0
2015-04-01 10:55:00,82.08,82.18,82.05,82.17,46900.0,61.0279,61.1022,61.0056,61.0948,46900.0
2015-04-01 11:00:00,82.17,82.2,82.06,82.11,40500.0,61.0948,61.1171,61.013,61.0502,40500.0
2015-04-01 11:05:00,82.11,82.16,82.1,82.16,22800.0,61.0502,61.0874,61.0428,61.0874,22800.0
2015-04-01 11:10:00,82.15,82.2,82.12,82.2,57800.0,61.0799,61.1171,61.0576,61.1171,57800.0
2015-04-01 11:15:00,82.2,82.21,82.03,82.1,167600.0,61.1171,61.1245,60.9907,61.0428,167600.0
2015-04-01 11:20:00,82.11,82.15,82.05,82.09,29400.0,61.0502,61.0799,61.0056,61.0353,29400.0
2015-04-01 11:25:00,82.1,82.11,82.0,82.04,36800.0,61.0428,61.0502,60.9684,60.9981,36800.0
2015-04-01 11:30:00,82.05,82.12,81.95,81.98,49300.0,61.0056,61.0576,60.9312,60.9535,49300.0
2015-04-01 11:35:00,81.97,81.98,81.92,81.95,24500.0,60.9461,60.9535,60.9089,60.9312,24500.0
2015-04-01 11:40:00,81.96,82.01,81.89,82.0,26300.0,60.9387,60.9758,60.8866,60.9684,26300.0
2015-04-01 11:45:00,82.0,82.05,81.97,81.98,188700.0,60.9684,61.0056,60.9461,60.9535,188700.0
2015-04-01 11:50:00,81.99,82.01,81.91,81.93,270400.0,60.961,60.9758,60.9015,60.9164,270400.0
2015-04-01 11:55:00,81.94,81.94,81.77,81.81,25800.0,60.9238,60.9238,60.7974,60.8271,25800.0
2015-04-01 12:00:00,81.81,81.91,81.81,81.85,28600.0,60.8271,60.9015,60.8271,60.8569,28600.0
2015-04-01 12:05:00,81.86,81.87,81.76,81.8,28600.0,60.8643,60.8718,60.79,60.8197,28600.0
2015-04-01 12:10:00,81.81,81.84,81.69,81.72,25000.0,60.8271,60.8494,60.7379,60.7602,25000.0
2015-04-01 12:15:00,81.72,81.74,81.65,81.68,21300.0,60.7602,60.7751,60.7082,60.7305,21300.0
2015-04-01 12:20:00,81.66,81.72,81.62,81.64,18600.0,60.7156,60.7602,60.6859,60.7007,18600.0
2015-04-01 12:25:00,81.65,81.73,81.64,81.68,23300.0,60.7082,60.7677,60.7007,60.7305,23300.0
2015-04-01 12:30:00,81.67,81.72,81.61,81.72,29000.0,60.723,60.7602,60.6784,60.7602,29000.0
2015-04-01 12:35:00,81.74,81.83,81.71,81.83,21000.0,60.7751,60.842,60.7528,60.842,21000.0
2015-04-01 12:40:00,81.82,81.91,81.82,81.9,42000.0,60.8346,60.9015,60.8346,60.8941,42000.0
2015-04-01 12:45:00,81.9,81.92,81.84,81.92,49700.0,60.8941,60.9089,60.8494,60.9089,49700.0
2015-04-01 12:50:00,81.92,81.96,81.89,81.95,43000.0,60.9089,60.9387,60.8866,60.9312,43000.0
2015-04-01 12:55:00,81.95,81.98,81.92,81.96,20800.0,60.9312,60.9535,60.9089,60.9387,20800.0
2015-04-01 13:00:00,81.96,81.97,81.89,81.9,20700.0,60.9387,60.9461,60.8866,60.8941,20700.0
2015-04-01 13:05:00,81.9,81.99,81.9,81.98,16400.0,60.8941,60.961,60.8941,60.9535,16400.0
2015-04-01 13:10:00,81.99,82.08,81.99,82.08,24000.0,60.961,61.0279,60.961,61.0279,24000.0
2015-04-01 13:15:00,82.07,82.09,82.04,82.05,27800.0,61.0205,61.0353,60.9981,61.0056,27800.0
2015-04-01 13:20:00,82.05,82.07,81.97,81.97,30100.0,61.0056,61.0205,60.9461,60.9461,30100.0
2015-04-01 13:25:00,81.98,82.06,81.93,82.06,25100.0,60.9535,61.013,60.9164,61.013,25100.0
2015-04-01 13:30:00,82.05,82.12,82.04,82.09,36600.0,61.0056,61.0576,60.9981,61.0353,36600.0
2015-04-01 13:35:00,82.11,82.13,82.06,82.11,44600.0,61.0502,61.0651,61.013,61.0502,44600.0
2015-04-01 13:40:00,82.1,82.18,82.09,82.14,28000.0,61.0428,61.1022,61.0353,61.0725,28000.0
2015-04-01 13:45:00,82.14,82.23,82.14,82.2,70000.0,61.0725,61.1394,61.0725,61.1171,70000.0
2015-04-01 13:50:00,82.2,82.22,82.14,82.14,38300.0,61.1171,61.132,61.0725,61.0725,38300.0
2015-04-01 13:55:00,82.14,82.23,82.11,82.11,22500.0,61.0725,61.1394,61.0502,61.0502,22500.0
2015-04-01 14:00:00,82.11,82.14,82.09,82.11,31400.0,61.0502,61.0725,61.0353,61.0502,31400.0
2015-04-01 14:05:00,82.12,82.15,82.06,82.06,46200.0,61.0576,61.0799,61.013,61.013,46200.0
2015-04-01 14:10:00,82.06,82.13,81.95,81.95,72000.0,61.013,61.0651,60.9312,60.9312,72000.0
2015-04-01 14:15:00,81.93,81.95,81.79,81.82,47500.0,60.9164,60.9312,60.8123,60.8346,47500.0
2015-04-01 14:20:00,81.82,81.95,81.8,81.92,24900.0,60.8346,60.9312,60.8197,60.9089,24900.0
2015-04-01 14:25:00,81.92,81.94,81.85,81.88,84200.0,60.9089,60.9238,60.8569,60.8792,84200.0
2015-04-01 14:30:00,81.87,81.97,81.83,81.94,43800.0,60.8718,60.9461,60.842,60.9238,43800.0
2015-04-01 14:35:00,81.94,82.0,81.9,82.0,26400.0,60.9238,60.9684,60.8941,60.9684,26400.0
2015-04-01 14:40:00,81.99,82.0,81.95,81.98,37700.0,60.961,60.9684,60.9312,60.9535,37700.0
2015-04-01 14:45:00,81.98,82.07,81.93,82.03,40700.0,60.9535,61.0205,60.9164,60.9907,40700.0
2015-04-01 14:50:00,82.03,82.05,81.99,82.0,34000.0,60.9907,61.0056,60.961,60.9684,34000.0
2015-04-01 14:55:00,81.99,82.04,81.98,82.03,35400.0,60.961,60.9981,60.9535,60.9907,35400.0
2015-04-01 15:00:00,82.03,82.06,81.98,82.03,49700.0,60.9907,61.013,60.9535,60.9907,49700.0
2015-04-01 15:05:00,82.04,82.04,81.95,81.98,41900.0,60.9981,60.9981,60.9312,60.9535,41900.0
2015-04-01 15:10:00,81.98,82.07,81.98,82.03,44800.0,60.9535,61.0205,60.9535,60.9907,44800.0
2015-04-01 15:15:00,82.04,82.05,81.95,81.98,91900.0,60.9981,61.0056,60.9312,60.9535,91900.0
2015-04-01 15:20:00,81.98,82.03,81.96,82.03,72900.0,60.9535,60.9907,60.9387,60.9907,72900.0
2015-04-01 15:25:00,82.03,82.05,81.98,82.01,144500.0,60.9907,61.0056,60.9535,60.9758,144500.0
2015-04-01 15:30:00,82.01,82.03,81.97,82.02,65000.0,60.9758,60.9907,60.9461,60.9833,65000.0
2015-04-01 15:35:00,82.03,82.15,82.03,82.07,56900.0,60.9907,61.0799,60.9907,61.0205,56900.0
2015-04-01 15:40:00,82.05,82.08,81.96,81.98,63000.0,61.0056,61.0279,60.9387,60.9535,63000.0
2015-04-01 15:45:00,81.98,82.08,81.97,82.05,60200.0,60.9535,61.0279,60.9461,61.0056,60200.0
2015-04-01 15:50:00,82.05,82.12,82.02,82.02,71400.0,61.0056,61.0576,60.9833,60.9833,71400.0
2015-04-01 15:55:00,82.03,82.09,81.99,82.08,174500.0,60.9907,61.0353,60.961,61.0279,174500.0
2015-04-02 09:30:00,82.01,82.6,81.6,82.48,110900.0,60.9758,61.4145,60.671,61.3253,110900.0
2015-04-02 09:35:00,82.48,82.6,82.15,82.15,46200.0,61.3253,61.4145,61.0799,61.0799,46200.0
2015-04-02 09:40:00,82.19,82.34,82.08,82.11,30500.0,61.1097,61.2212,61.0279,61.0502,30500.0
2015-04-02 09:45:00,82.1,82.19,82.03,82.14,50100.0,61.0428,61.1097,60.9907,61.0725,50100.0
2015-04-02 09:50:00,82.14,82.48,82.14,82.34,57300.0,61.0725,61.3253,61.0725,61.2212,57300.0
2015-04-02 09:55:00,82.35,82.47,82.32,82.44,30700.0,61.2286,61.3179,61.2063,61.2956,30700.0
2015-04-02 10:00:00,82.45,82.61,82.44,82.55,25600.0,61.303,61.422,61.2956,61.3773,25600.0
2015-04-02 10:05:00,82.56,82.56,82.44,82.51,42000.0,61.3848,61.3848,61.2956,61.3476,42000.0
2015-04-02 10:10:00,82.52,82.52,82.39,82.41,35500.0,61.355,61.355,61.2584,61.2733,35500.0
2015-04-02 10:15:00,82.41,82.49,82.41,82.49,21900.0,61.2733,61.3327,61.2733,61.3327,21900.0
2015-04-02 10:20:00,82.48,82.48,82.33,82.38,66800.0,61.3253,61.3253,61.2138,61.2509,66800.0
2015-04-02 10:25:00,82.39,82.39,82.24,82.35,34200.0,61.2584,61.2584,61.1469,61.2286,34200.0
2015-04-02 10:30:00,82.36,82.37,82.3,82.33,12900.0,61.2361,61.2435,61.1915,61.2138,12900.0
2015-04-02 10:35:00,82.34,82.39,82.33,82.35,17400.0,61.2212,61.2584,61.2138,61.2286,17400.0
2015-04-02 10:40:00,82.36,82.44,82.35,82.35,23200.0,61.2361,61.2956,61.2286,61.2286,23200.0
2015-04-02 10:45:00,82.34,82.4,82.34,82.39,7700.0,61.2212,61.2658,61.2212,61.2584,7700.0
2015-04-02 10:50:00,82.39,82.4,82.28,82.29,15500.0,61.2584,61.2658,61.1766,61.184,15500.0
2015-04-02 10:55:00,82.3,82.31,82.25,82.26,11700.0,61.1915,61.1989,61.1543,61.1617,11700.0
2015-04-02 11:00:00,82.27,82.35,82.24,82.34,23400.0,61.1692,61.2286,61.1469,61.2212,23400.0
2015-04-02 11:05:00,82.36,82.36,82.28,82.29,31500.0,61.2361,61.2361,61.1766,61.184,31500.0
2015-04-02 11:10:00,82.28,82.36,82.28,82.34,13800.0,61.1766,61.2361,61.1766,61.2212,13800.0
2015-04-02 11:15:00,82.34,82.35,82.28,82.3,9200.0,61.2212,61.2286,61.1766,61.1915,9200.0
2015-04-02 11:20:00,82.31,82.38,82.31,82.37,6800.0,61.1989,61.2509,61.1989,61.2435,6800.0
2015-04-02 11:25:00,82.38,82.44,82.36,82.43,33100.0,61.2509,61.2956,61.2361,61.2881,33100.0
2015-04-02 11:30:00,82.42,82.52,82.42,82.5,14300.0,61.2807,61.355,61.2807,61.3402,14300.0
2015-04-02 11:35:00,82.5,82.55,82.49,82.55,12500.0,61.3402,61.3773,61.3327,61.3773,12500.0
2015-04-02 11:40:00,82.54,82.55,82.42,82.42,20500.0,61.3699,61.3773,61.2807,61.2807,20500.0
2015-04-02 11:45:00,82.41,82.41,82.32,82.37,19800.0,61.2733,61.2733,61.2063,61.2435,19800.0
2015-04-02 11:50:00,82.36,82.37,82.28,82.29,14800.0,61.2361,61.2435,61.1766,61.184,14800.0
2015-04-02 11:55:00,82.27,82.3,82.24,82.25,11600.0,61.1692,61.1915,61.1469,61.1543,11600.0
2015-04-02 12:00:00,82.24,82.24,82.14,82.16,19500.0,61.1469,61.1469,61.0725,61.0874,19500.0
2015-04-02 12:05:00,82.15,82.2,82.09,82.18,12100.0,61.0799,61.1171,61.0353,61.1022,12100.0
2015-04-02 12:10:00,82.19,82.27,82.18,82.23,17000.0,61.1097,61.1692,61.1022,61.1394,17000.0
2015-04-02 12:15:00,82.22,82.36,82.21,82.33,33700.0,61.132,61.2361,61.1245,61.2138,33700.0
2015-04-02 12:20:00,82.34,82.38,82.3,82.31,10800.0,61.2212,61.2509,61.1915,61.1989,10800.0
2015-04-02 12:25:00,82.32,82.36,82.31,82.32,11200.0,61.2063,61.2361,61.1989,61.2063,11200.0
2015-04-02 12:30:00,82.34,82.4,82.33,82.37,18900.0,61.2212,61.2658,61.2138,61.2435,18900.0
2015-04-02 12:35:00,82.37,82.43,82.37,82.41,11400.0,61.2435,61.2881,61.2435,61.2733,11400.0
2015-04-02 12:40:00,82.42,82.45,82.38,82.38,12800.0,61.2807,61.303,61.2509,61.2509,12800.0
2015-04-02 12:45:00,82.37,82.38,82.25,82.26,17700.0,61.2435,61.2509,61.1543,61.1617,17700.0
2015-04-02 12:50:00,82.27,82.28,82.23,82.27,7100.0,61.1692,61.1766,61.1394,61.1692,7100.0
2015-04-02 12:55:00,82.26,82.32,82.26,82.32,8400.0,61.1617,61.2063,61.1617,61.2063,8400.0
2015-04-02 13:00:00,82.33,82.36,82.29,82.29,14300.0,61.2138,61.2361,61.184,61.184,14300.0
2015-04-02 13:05:00,82.3,82.3,82.25,82.28,20800.0,61.1915,61.1915,61.1543,61.1766,20800.0
2015-04-02 13:10:00,82.29,82.41,82.29,82.41,19900.0,61.184,61.2733,61.184,61.2733,19900.0
2015-04-02 13:15:00,82.41,82.47,82.4,82.47,17000.0,61.2733,61.3179,61.2658,61.3179,17000.0
2015-04-02 13:20:00,82.47,82.52,82.39,82.42,31200.0,61.3179,61.355,61.2584,61.2807,31200.0
2015-04-02 13:25:00,82.42,82.43,82.36,82.43,14800.0,61.2807,61.2881,61.2361,61.2881,14800.0
2015-04-02 13:30:00,82.44,82.59,82.43,82.56,35800.0,61.2956,61.4071,61.2881,61.3848,35800.0
2015-04-02 13:35:00,82.56,82.63,82.53,82.63,22700.0,61.3848,61.4368,61.3625,61.4368,22700.0
2015-04-02 13:40:00,82.61,82.63,82.51,82.56,18800.0,61.422,61.4368,61.3476,61.3848,18800.0
2015-04-02 13:45:00,82.55,82.59,82.54,82.59,10800.0,61.3773,61.4071,61.3699,61.4071,10800.0
2015-04-02 13:50:00,82.58,82.63,82.54,82.54,10500.0,61.3996,61.4368,61.3699,61.3699,10500.0
2015-04-02 13:55:00,82.53,82.58,82.5,82.58,10300.0,61.3625,61.3996,61.3402,61.3996,10300.0
2015-04-02 14:00:00,82.58,82.62,82.57,82.61,9100.0,61.3996,61.4294,61.3922,61.422,9100.0
2015-04-02 14:05:00,82.61,82.66,82.59,82.64,20400.0,61.422,61.4591,61.4071,61.4443,20400.0
2015-04-02 14:10:00,82.64,82.69,82.63,82.69,10100.0,61.4443,61.4814,61.4368,61.4814,10100.0
2015-04-02 14:15:00,82.69,82.79,82.67,82.79,20900.0,61.4814,61.5558,61.4666,61.5558,20900.0
2015-04-02 14:20:00,82.77,82.77,82.64,82.66,21300.0,61.5409,61.5409,61.4443,61.4591,21300.0
2015-04-02 14:25:00,82.65,82.65,82.58,82.61,15200.0,61.4517,61.4517,61.3996,61.422,15200.0
2015-04-02 14:30:00,82.61,82.67,82.6,82.63,9400.0,61.422,61.4666,61.4145,61.4368,9400.0
2015-04-02 14:35:00,82.62,82.62,82.52,82.54,16800.0,61.4294,61.4294,61.355,61.3699,16800.0
2015-04-02 14:40:00,82.52,82.54,82.4,82.41,22400.0,61.355,61.3699,61.2658,61.2733,22400.0
2015-04-02 14:45:00,82.41,82.47,82.37,82.46,21400.0,61.2733,61.3179,61.2435,61.3104,21400.0
2015-04-02 14:50:00,82.45,82.49,82.43,82.48,24900.0,61.303,61.3327,61.2881,61.3253,24900.0
2015-04-02 14:55:00,82.47,82.52,82.43,82.5,26700.0,61.3179,61.355,61.2881,61.3402,26700.0
2015-04-02 15:00:00,82.5,82.6,82.5,82.55,22000.0,61.3402,61.4145,61.3402,61.3773,22000.0
2015-04-02 15:05:00,82.54,82.63,82.53,82.59,20700.0,61.3699,61.4368,61.3625,61.4071,20700.0
2015-04-02 15:10:00,82.6,82.61,82.54,82.59,37800.0,61.4145,61.422,61.3699,61.4071,37800.0
2015-04-02 15:15:00,82.58,82.61,82.53,82.54,34300.0,61.3996,61.422,61.3625,61.3699,34300.0
2015-04-02 15:20:00,82.54,82.54,82.51,82.51,20500.0,61.3699,61.3699,61.3476,61.3476,20500.0
2015-04-02 15:25:00,82.52,82.63,82.52,82.62,37400.0,61.355,61.4368,61.355,61.4294,37400.0
2015-04-02 15:30:00,82.62,82.69,82.61,82.67,35600.0,61.4294,61.4814,61.422,61.4666,35600.0
2015-04-02 15:35:00,82.67,82.79,82.67,82.78,44500.0,61.4666,61.5558,61.4666,61.5484,44500.0
2015-04-02 15:40:00,82.76,82.83,82.73,82.76,74600.0,61.5335,61.5855,61.5112,61.5335,74600.0
2015-04-02 15:45:00,82.77,82.82,82.73,82.82,94100.0,61.5409,61.5781,61.5112,61.5781,94100.0
2015-04-02 15:50:00,82.82,82.82,82.75,82.76,112500.0,61.5781,61.5781,61.526,61.5335,112500.0
2015-04-02 15:55:00,82.76,82.79,82.68,82.68,209800.0,61.5335,61.5558,61.474,61.474,209800.0
2015-04-06 09:30:00,82.87,82.99,82.41,82.74,254500.0,61.6153,61.7045,61.2733,61.5186,254500.0
2015-04-06 09:35:00,82.75,82.95,82.75,82.84,116200.0,61.526,61.6748,61.526,61.593,116200.0
2015-04-06 09:40:00,82.83,83.08,82.81,82.86,53300.0,61.5855,61.7714,61.5707,61.6078,53300.0
2015-04-06 09:45:00,82.86,82.98,82.79,82.94,34400.0,61.6078,61.6971,61.5558,61.6673,34400.0
2015-04-06 09:50:00,82.92,82.96,82.8,82.84,45700.0,61.6524,61.6822,61.5632,61.593,45700.0
2015-04-06 09:55:00,82.87,83.09,82.85,83.05,26200.0,61.6153,61.7788,61.6004,61.7491,26200.0
2015-04-06 10:00:00,83.07,83.18,83.05,83.15,46400.0,61.764,61.8458,61.7491,61.8235,46400.0
2015-04-06 10:05:00,83.15,83.32,83.13,83.21,40100.0,61.8235,61.9499,61.8086,61.8681,40100.0
2015-04-06 10:10:00,83.22,83.28,83.09,83.1,79500.0,61.8755,61.9201,61.7788,61.7863,79500.0
2015-04-06 10:15:00,83.11,83.26,83.11,83.25,25100.0,61.7937,61.9052,61.7937,61.8978,25100.0
2015-04-06 10:20:00,83.27,83.5,83.23,83.45,51200.0,61.9127,62.0837,61.8829,62.0465,51200.0
2015-04-06 10:25:00,83.45,83.59,83.34,83.54,49000.0,62.0465,62.1506,61.9647,62.1134,49000.0
2015-04-06 10:30:00,83.55,83.59,83.35,83.38,52000.0,62.1209,62.1506,61.9722,61.9945,52000.0
2015-04-06 10:35:00,83.36,83.51,83.36,83.48,55900.0,61.9796,62.0911,61.9796,62.0688,55900.0
2015-04-06 10:40:00,83.49,83.51,83.3,83.34,40400.0,62.0762,62.0911,61.935,61.9647,40400.0
2015-04-06 10:45:00,83.34,83.42,83.34,83.37,37400.0,61.9647,62.0242,61.9647,61.987,37400.0
2015-04-06 10:50:00,83.38,83.49,83.37,83.45,28200.0,61.9945,62.0762,61.987,62.0465,28200.0
2015-04-06 10:55:00,83.44,83.52,83.43,83.5,24400.0,62.0391,62.0986,62.0316,62.0837,24400.0
2015-04-06 11:00:00,83.51,83.53,83.4,83.41,25200.0,62.0911,62.106,62.0093,62.0168,25200.0
2015-04-06 11:05:00,83.4,83.43,83.35,83.43,24300.0,62.0093,62.0316,61.9722,62.0316,24300.0
2015-04-06 11:10:00,83.43,83.43,83.29,83.31,27600.0,62.0316,62.0316,61.9275,61.9424,27600.0
2015-04-06 11:15:00,83.32,83.35,83.26,83.35,21400.0,61.9499,61.9722,61.9052,61.9722,21400.0
2015-04-06 11:20:00,83.35,83.37,83.26,83.32,14900.0,61.9722,61.987,61.9052,61.9499,14900.0
2015-04-06 11:25:00,83.31,83.35,83.27,83.34,15000.0,61.9424,61.9722,61.9127,61.9647,15000.0
2015-04-06 11:30:00,83.35,83.36,83.22,83.23,18700.0,61.9722,61.9796,61.8755,61.8829,18700.0
2015-04-06 11:35:00,83.23,83.26,83.2,83.2,21600.0,61.8829,61.9052,61.8606,61.8606,21600.0
2015-04-06 11:40:00,83.19,83.29,83.19,83.27,23300.0,61.8532,61.9275,61.8532,61.9127,23300.0
2015-04-06 11:45:00,83.28,83.29,83.21,83.26,22900.0,61.9201,61.9275,61.8681,61.9052,22900.0
2015-04-06 11:50:00,83.25,83.26,83.18,83.26,14800.0,61.8978,61.9052,61.8458,61.9052,14800.0
2015-04-06 11:55:00,83.26,83.3,83.24,83.3,14800.0,61.9052,61.935,61.8904,61.935,14800.0
2015-04-06 12:00:00,83.32,83.35,83.3,83.33,22300.0,61.9499,61.9722,61.935,61.9573,22300.0
2015-04-06 12:05:00,83.34,83.36,83.32,83.34,13600.0,61.9647,61.9796,61.9499,61.9647,13600.0
2015-04-06 12:10:00,83.34,83.39,83.3,83.37,12600.0,61.9647,62.0019,61.935,61.987,12600.0
2015-04-06 12:15:00,83.38,83.41,83.33,83.39,19200.0,61.9945,62.0168,61.9573,62.0019,19200.0
2015-04-06 12:20:00,83.38,83.49,83.38,83.48,11800.0,61.9945,62.0762,61.9945,62.0688,11800.0
2015-04-06 12:25:00,83.49,83.49,83.42,83.44,16700.0,62.0762,62.0762,62.0242,62.0391,16700.0
2015-04-06 12:30:00,83.43,83.46,83.39,83.39,6600.0,62.0316,62.0539,62.0019,62.0019,6600.0
2015-04-06 12:35:00,83.38,83.38,83.33,83.34,8000.0,61.9945,61.9945,61.9573,61.9647,8000.0
2015-04-06 12:40:00,83.34,83.37,83.26,83.26,9800.0,61.9647,61.987,61.9052,61.9052,9800.0
2015-04-06 12:45:00,83.27,83.32,83.26,83.31,9900.0,61.9127,61.9499,61.9052,61.9424,9900.0
2015-04-06 12:50:00,83.32,83.32,83.3,83.32,11800.0,61.9499,61.9499,61.935,61.9499,11800.0
2015-04-06 12:55:00,83.32,83.38,83.32,83.36,14900.0,61.9499,61.9945,61.9499,61.9796,14900.0
2015-04-06 13:00:00,83.36,83.41,83.33,83.36,10400.0,61.9796,62.0168,61.9573,61.9796,10400.0
2015-04-06 13:05:00,83.36,83.37,83.31,83.33,9800.0,61.9796,61.987,61.9424,61.9573,9800.0
2015-04-06 13:10:00,83.33,83.34,83.24,83.28,19800.0,61.9573,61.9647,61.8904,61.9201,19800.0
2015-04-06 13:15:00,83.29,83.33,83.26,83.33,12700.0,61.9275,61.9573,61.9052,61.9573,12700.0
2015-04-06 13:20:00,83.34,83.35,83.31,83.33,11900.0,61.9647,61.9722,61.9424,61.9573,11900.0
2015-04-06 13:25:00,83.35,83.35,83.24,83.26,12700.0,61.9722,61.9722,61.8904,61.9052,12700.0
2015-04-06 13:30:00,83.26,83.29,83.25,83.25,17000.0,61.9052,61.9275,61.8978,61.8978,17000.0
2015-04-06 13:35:00,83.25,83.25,83.19,83.21,20200.0,61.8978,61.8978,61.8532,61.8681,20200.0
2015-04-06 13:40:00,83.21,83.21,83.14,83.16,44300.0,61.8681,61.8681,61.816,61.8309,44300.0
2015-04-06 13:45:00,83.16,83.21,83.16,83.2,17900.0,61.8309,61.8681,61.8309,61.8606,17900.0
2015-04-06 13:50:00,83.2,83.26,83.18,83.26,16900.0,61.8606,61.9052,61.8458,61.9052,16900.0
2015-04-06 13:55:00,83.25,83.27,83.23,83.25,10800.0,61.8978,61.9127,61.8829,61.8978,10800.0
2015-04-06 14:00:00,83.26,83.28,83.25,83.27,33000.0,61.9052,61.9201,61.8978,61.9127,33000.0
2015-04-06 14:05:00,83.27,83.34,83.27,83.33,23900.0,61.9127,61.9647,61.9127,61.9573,23900.0
2015-04-06 14:10:00,83.31,83.34,83.3,83.31,14500.0,61.9424,61.9647,61.935,61.9424,14500.0
2015-04-06 14:15:00,83.3,83.36,83.28,83.36,27200.0,61.935,61.9796,61.9201,61.9796,27200.0
2015-04-06 14:20:00,83.36,83.46,83.36,83.44,81000.0,61.9796,62.0539,61.9796,62.0391,81000.0
2015-04-06 14:25:00,83.45,83.54,83.44,83.52,60200.0,62.0465,62.1134,62.0391,62.0986,60200.0
2015-04-06 14:30:00,83.52,83.58,83.52,83.58,31500.0,62.0986,62.1432,62.0986,62.1432,31500.0
2015-04-06 14:35:00,83.57,83.6,83.56,83.57,35500.0,62.1357,62.158,62.1283,62.1357,35500.0
2015-04-06 14:40:00,83.58,83.61,83.58,83.6,42200.0,62.1432,62.1655,62.1432,62.158,42200.0
2015-04-06 14:45:00,83.59,83.62,83.55,83.56,42900.0,62.1506,62.1729,62.1209,62.1283,42900.0
2015-04-06 14:50:00,83.55,83.56,83.47,83.47,18200.0,62.1209,62.1283,62.0614,62.0614,18200.0
2015-04-06 14:55:00,83.47,83.48,83.42,83.42,13600.0,62.0614,62.0688,62.0242,62.0242,13600.0
2015-04-06 15:00:00,83.44,83.57,83.42,83.55,52800.0,62.0391,62.1357,62.0242,62.1209,52800.0
2015-04-06 15:05:00,83.55,83.57,83.47,83.47,35500.0,62.1209,62.1357,62.0614,62.0614,35500.0
2015-04-06 15:10:00,83.47,83.47,83.42,83.43,28900.0,62.0614,62.0614,62.0242,62.0316,28900.0
2015-04-06 15:15:00,83.44,83.44,83.4,83.4,47200.0,62.0391,62.0391,62.0093,62.0093,47200.0
2015-04-06 15:20:00,83.4,83.48,83.4,83.46,73700.0,62.0093,62.0688,62.0093,62.0539,73700.0
2015-04-06 15:25:00,83.45,83.48,83.44,83.48,56300.0,62.0465,62.0688,62.0391,62.0688,56300.0
2015-04-06 15:30:00,83.48,83.49,83.43,83.43,77900.0,62.0688,62.0762,62.0316,62.0316,77900.0
2015-04-06 15:35:00,83.44,83.46,83.35,83.36,60100.0,62.0391,62.0539,61.9722,61.9796,60100.0
2015-04-06 15:40:00,83.36,83.47,83.35,83.45,91300.0,61.9796,62.0614,61.9722,62.0465,91300.0
2015-04-06 15:45:00,83.45,83.49,83.43,83.47,83100.0,62.0465,62.0762,62.0316,62.0614,83100.0
2015-04-06 15:50:00,83.46,83.47,83.36,83.37,116000.0,62.0539,62.0614,61.9796,61.987,116000.0
2015-04-06 15:55:00,83.37,83.38,83.28,83.34,334200.0,61.987,61.9945,61.9201,61.9647,334200.0
2015-04-07 09:30:00,83.25,83.42,83.17,83.2,90600.0,61.8978,62.0242,61.8383,61.8606,90600.0
2015-04-07 09:35:00,83.2,83.68,83.2,83.68,59500.0,61.8606,62.2175,61.8606,62.2175,59500.0
2015-04-07 09:40:00,83.62,83.63,83.11,83.23,73700.0,62.1729,62.1803,61.7937,61.8829,73700.0
2015-04-07 09:45:00,83.23,83.4,83.17,83.25,29600.0,61.8829,62.0093,61.8383,61.8978,29600.0
2015-04-07 09:50:00,83.27,83.31,83.15,83.19,15100.0,61.9127,61.9424,61.8235,61.8532,15100.0
2015-04-07 09:55:00,83.18,83.19,83.06,83.06,44400.0,61.8458,61.8532,61.7565,61.7565,44400.0
2015-04-07 10:00:00,83.06,83.12,83.05,83.12,23700.0,61.7565,61.8011,61.7491,61.8011,23700.0
2015-04-07 10:05:00,83.11,83.19,83.0,83.19,32800.0,61.7937,61.8532,61.7119,61.8532,32800.0
2015-04-07 10:10:00,83.18,83.31,83.14,83.26,21600.0,61.8458,61.9424,61.816,61.9052,21600.0
2015-04-07 10:15:00,83.25,83.26,83.17,83.23,12300.0,61.8978,61.9052,61.8383,61.8829,12300.0
2015-04-07 10:20:00,83.22,83.32,83.21,83.21,18600.0,61.8755,61.9499,61.8681,61.8681,18600.0
2015-04-07 10:25:00,83.23,83.26,83.17,83.2,12100.0,61.8829,61.9052,61.8383,61.8606,12100.0
2015-04-07 10:30:00,83.22,83.28,83.22,83.28,12800.0,61.8755,61.9201,61.8755,61.9201,12800.0
2015-04-07 10:35:00,83.26,83.34,83.24,83.29,32900.0,61.9052,61.9647,61.8904,61.9275,32900.0
2015-04-07 10:40:00,83.31,83.33,83.29,83.33,30300.0,61.9424,61.9573,61.9275,61.9573,30300.0
2015-04-07 10:45:00,83.33,83.49,83.33,83.47,29800.0,61.9573,62.0762,61.9573,62.0614,29800.0
2015-04-07 10:50:00,83.47,83.48,83.37,83.39,9900.0,62.0614,62.0688,61.987,62.0019,9900.0
2015-04-07 10:55:00,83.39,83.42,83.39,83.4,11500.0,62.0019,62.0242,62.0019,62.0093,11500.0
2015-04-07 11:00:00,83.4,83.41,83.36,83.37,19700.0,62.0093,62.0168,61.9796,61.987,19700.0
2015-04-07 11:05:00,83.38,83.39,83.34,83.38,12900.0,61.9945,62.0019,61.9647,61.9945,12900.0
2015-04-07 11:10:00,83.38,83.39,83.35,83.35,18200.0,61.9945,62.0019,61.9722,61.9722,18200.0
2015-04-07 11:15:00,83.34,83.36,83.24,83.24,24800.0,61.9647,61.9796,61.8904,61.8904,24800.0
2015-04-07 11:20:00,83.22,83.25,83.21,83.22,16000.0,61.8755,61.8978,61.8681,61.8755,16000.0
2015-04-07 11:25:00,83.21,83.3,83.21,83.28,20400.0,61.8681,61.935,61.8681,61.9201,20400.0
2015-04-07 11:30:00,83.3,83.4,83.3,83.39,19900.0,61.935,62.0093,61.935,62.0019,19900.0
2015-04-07 11:35:00,83.39,83.4,83.29,83.3,14400.0,62.0019,62.0093,61.9275,61.935,14400.0
2015-04-07 11:40:00,83.29,83.32,83.27,83.31,17500.0,61.9275,61.9499,61.9127,61.9424,17500.0
2015-04-07 11:45:00,83.31,83.35,83.29,83.29,9900.0,61.9424,61.9722,61.9275,61.9275,9900.0
2015-04-07 11:50:00,83.29,83.3,83.27,83.3,10200.0,61.9275,61.935,61.9127,61.935,10200.0
2015-04-07 11:55:00,83.3,83.3,83.27,83.29,21200.0,61.935,61.935,61.9127,61.9275,21200.0
2015-04-07 12:00:00,83.3,83.3,83.27,83.28,13300.0,61.935,61.935,61.9127,61.9201,13300.0
2015-04-07 12:05:00,83.29,83.3,83.27,83.27,15700.0,61.9275,61.935,61.9127,61.9127,15700.0
2015-04-07 12:10:00,83.28,83.32,83.27,83.3,8500.0,61.9201,61.9499,61.9127,61.935,8500.0
2015-04-07 12:15:00,83.3,83.3,83.28,83.29,3900.0,61.935,61.935,61.9201,61.9275,3900.0
2015-04-07 12:20:00,83.28,83.35,83.27,83.31,19600.0,61.9201,61.9722,61.9127,61.9424,19600.0
2015-04-07 12:25:00,83.32,83.32,83.29,83.31,14400.0,61.9499,61.9499,61.9275,61.9424,14400.0
2015-04-07 12:30:00,83.32,83.33,83.24,83.27,18600.0,61.9499,61.9573,61.8904,61.9127,18600.0
2015-04-07 12:35:00,83.27,83.27,83.23,83.24,17400.0,61.9127,61.9127,61.8829,61.8904,17400.0
2015-04-07 12:40:00,83.24,83.24,83.1,83.13,87400.0,61.8904,61.8904,61.7863,61.8086,87400.0
2015-04-07 12:45:00,83.13,83.22,83.12,83.17,19600.0,61.8086,61.8755,61.8011,61.8383,19600.0
2015-04-07 12:50:00,83.17,83.19,83.16,83.18,7700.0,61.8383,61.8532,61.8309,61.8458,7700.0
2015-04-07 12:55:00,83.18,83.19,83.12,83.14,13900.0,61.8458,61.8532,61.8011,61.816,13900.0
2015-04-07 13:00:00,83.14,83.14,83.09,83.1,14100.0,61.816,61.816,61.7788,61.7863,14100.0
2015-04-07 13:05:00,83.1,83.13,83.1,83.1,13800.0,61.7863,61.8086,61.7863,61.7863,13800.0
2015-04-07 13:10:00,83.1,83.11,83.09,83.09,18500.0,61.7863,61.7937,61.7788,61.7788,18500.0
2015-04-07 13:15:00,83.1,83.1,83.07,83.08,25000.0,61.7863,61.7863,61.764,61.7714,25000.0
2015-04-07 13:20:00,83.08,83.11,83.07,83.09,20100.0,61.7714,61.7937,61.764,61.7788,20100.0
2015-04-07 13:25:00,83.08,83.13,83.08,83.11,15800.0,61.7714,61.8086,61.7714,61.7937,15800.0
2015-04-07 13:30:00,83.1,83.14,83.1,83.13,41800.0,61.7863,61.816,61.7863,61.8086,41800.0
2015-04-07 13:35:00,83.13,83.14,83.1,83.11,38100.0,61.8086,61.816,61.7863,61.7937,38100.0
2015-04-07 13:40:00,83.11,83.12,83.1,83.11,20400.0,61.7937,61.8011,61.7863,61.7937,20400.0
2015-04-07 13:45:00,83.11,83.11,83.08,83.08,16500.0,61.7937,61.7937,61.7714,61.7714,16500.0
2015-04-07 13:50:00,83.08,83.1,83.06,83.06,17000.0,61.7714,61.7863,61.7565,61.7565,17000.0
2015-04-07 13:55:00,83.07,83.11,83.07,83.11,11100.0,61.764,61.7937,61.764,61.7937,11100.0
2015-04-07 14:00:00,83.11,83.11,83.08,83.09,11900.0,61.7937,61.7937,61.7714,61.7788,11900.0
2015-04-07 14:05:00,83.09,83.11,83.08,83.11,21600.0,61.7788,61.7937,61.7714,61.7937,21600.0
2015-04-07 14:10:00,83.12,83.15,83.11,83.14,16600.0,61.8011,61.8235,61.7937,61.816,16600.0
2015-04-07 14:15:00,83.14,83.14,83.08,83.09,27500.0,61.816,61.816,61.7714,61.7788,27500.0
2015-04-07 14:20:00,83.09,83.1,83.05,83.1,14200.0,61.7788,61.7863,61.7491,61.7863,14200.0
2015-04-07 14:25:00,83.1,83.11,83.07,83.08,16200.0,61.7863,61.7937,61.764,61.7714,16200.0
2015-04-07 14:30:00,83.09,83.09,83.0,83.01,29700.0,61.7788,61.7788,61.7119,61.7194,29700.0
2015-04-07 14:35:00,83.01,83.03,82.99,83.02,42900.0,61.7194,61.7342,61.7045,61.7268,42900.0
2015-04-07 14:40:00,83.03,83.06,83.02,83.03,29900.0,61.7342,61.7565,61.7268,61.7342,29900.0
2015-04-07 14:45:00,83.04,83.05,82.96,82.96,18600.0,61.7417,61.7491,61.6822,61.6822,18600.0
2015-04-07 14:50:00,82.96,82.97,82.85,82.93,54900.0,61.6822,61.6896,61.6004,61.6599,54900.0
2015-04-07 14:55:00,82.92,82.92,82.88,82.9,31300.0,61.6524,61.6524,61.6227,61.6376,31300.0
2015-04-07 15:00:00,82.9,82.96,82.88,82.95,63400.0,61.6376,61.6822,61.6227,61.6748,63400.0
2015-04-07 15:05:00,82.95,83.06,82.95,83.04,66300.0,61.6748,61.7565,61.6748,61.7417,66300.0
2015-04-07 15:10:00,83.03,83.04,82.98,82.98,35100.0,61.7342,61.7417,61.6971,61.6971,35100.0
2015-04-07 15:15:00,82.98,82.98,82.93,82.93,29200.0,61.6971,61.6971,61.6599,61.6599,29200.0
2015-04-07 15:20:00,82.94,82.94,82.85,82.85,61700.0,61.6673,61.6673,61.6004,61.6004,61700.0
2015-04-07 15:25:00,82.85,82.89,82.84,82.87,23400.0,61.6004,61.6301,61.593,61.6153,23400.0
2015-04-07 15:30:00,82.87,82.89,82.82,82.83,60300.0,61.6153,61.6301,61.5781,61.5855,60300.0
2015-04-07 15:35:00,82.82,82.83,82.66,82.73,47700.0,61.5781,61.5855,61.4591,61.5112,47700.0
2015-04-07 15:40:00,82.72,82.74,82.62,82.74,51200.0,61.5037,61.5186,61.4294,61.5186,51200.0
2015-04-07 15:45:00,82.74,82.77,82.62,82.65,81200.0,61.5186,61.5409,61.4294,61.4517,81200.0
2015-04-07 15:50:00,82.65,82.65,82.54,82.56,99200.0,61.4517,61.4517,61.3699,61.3848,99200.0
2015-04-07 15:55:00,82.56,82.62,82.54,82.58,116400.0,61.3848,61.4294,61.3699,61.3996,116400.0
2015-04-08 09:30:00,82.78,83.07,82.73,83.04,114900.0,61.5484,61.764,61.5112,61.7417,114900.0
2015-04-08 09:35:00,83.06,83.3,83.05,83.28,41300.0,61.7565,61.935,61.7491,61.9201,41300.0
2015-04-08 09:40:00,83.29,83.5,83.29,83.4,26900.0,61.9275,62.0837,61.9275,62.0093,26900.0
2015-04-08 09:45:00,83.4,83.41,83.27,83.35,42400.0,62.0093,62.0168,61.9127,61.9722,42400.0
2015-04-08 09:50:00,83.35,83.54,83.35,83.54,44400.0,61.9722,62.1134,61.9722,62.1134,44400.0
2015-04-08 09:55:00,83.54,83.62,83.49,83.5,60000.0,62.1134,62.1729,62.0762,62.0837,60000.0
2015-04-08 10:00:00,83.5,83.5,83.32,83.34,68100.0,62.0837,62.0837,61.9499,61.9647,68100.0
2015-04-08 10:05:00,83.35,83.39,83.33,83.37,20400.0,61.9722,62.0019,61.9573,61.987,20400.0
2015-04-08 10:10:00,83.37,83.43,83.3,83.3,19000.0,61.987,62.0316,61.935,61.935,19000.0
2015-04-08 10:15:00,83.29,83.35,83.23,83.27,48500.0,61.9275,61.9722,61.8829,61.9127,48500.0
2015-04-08 10:20:00,83.26,83.32,83.22,83.32,93000.0,61.9052,61.9499,61.8755,61.9499,93000.0
2015-04-08 10:25:00,83.33,83.41,83.33,83.36,13600.0,61.9573,62.0168,61.9573,61.9796,13600.0
2015-04-08 10:30:00,83.36,83.43,83.34,83.4,21300.0,61.9796,62.0316,61.9647,62.0093,21300.0
2015-04-08 10:35:00,83.39,83.39,83.25,83.32,24800.0,62.0019,62.0019,61.8978,61.9499,24800.0
2015-04-08 10:40:00,83.3,83.32,83.19,83.2,59400.0,61.935,61.9499,61.8532,61.8606,59400.0
2015-04-08 10:45:00,83.19,83.24,83.16,83.24,18000.0,61.8532,61.8904,61.8309,61.8904,18000.0
2015-04-08 10:50:00,83.23,83.28,83.21,83.25,31500.0,61.8829,61.9201,61.8681,61.8978,31500.0
2015-04-08 10:55:00,83.25,83.25,83.16,83.2,28100.0,61.8978,61.8978,61.8309,61.8606,28100.0
2015-04-08 11:00:00,83.2,83.33,83.19,83.3,16800.0,61.8606,61.9573,61.8532,61.935,16800.0
2015-04-08 11:05:00,83.31,83.34,83.22,83.31,72100.0,61.9424,61.9647,61.8755,61.9424,72100.0
2015-04-08 11:10:00,83.3,83.34,83.3,83.32,7200.0,61.935,61.9647,61.935,61.9499,7200.0
2015-04-08 11:15:00,83.32,83.38,83.31,83.34,16900.0,61.9499,61.9945,61.9424,61.9647,16900.0
2015-04-08 11:20:00,83.34,83.34,83.26,83.28,21600.0,61.9647,61.9647,61.9052,61.9201,21600.0
2015-04-08 11:25:00,83.28,83.29,83.22,83.25,27600.0,61.9201,61.9275,61.8755,61.8978,27600.0
2015-04-08 11:30:00,83.27,83.27,83.19,83.19,19300.0,61.9127,61.9127,61.8532,61.8532,19300.0
2015-04-08 11:35:00,83.2,83.28,83.19,83.24,17800.0,61.8606,61.9201,61.8532,61.8904,17800.0
2015-04-08 11:40:00,83.25,83.3,83.24,83.27,25900.0,61.8978,61.935,61.8904,61.9127,25900.0
2015-04-08 11:45:00,83.28,83.29,83.23,83.24,14200.0,61.9201,61.9275,61.8829,61.8904,14200.0
2015-04-08 11:50:00,83.24,83.26,83.21,83.23,26700.0,61.8904,61.9052,61.8681,61.8829,26700.0
2015-04-08 11:55:00,83.23,83.24,83.21,83.22,12900.0,61.8829,61.8904,61.8681,61.8755,12900.0
2015-04-08 12:00:00,83.22,83.25,83.18,83.2,16000.0,61.8755,61.8978,61.8458,61.8606,16000.0
2015-04-08 12:05:00,83.19,83.24,83.18,83.22,8900.0,61.8532,61.8904,61.8458,61.8755,8900.0
2015-04-08 12:10:00,83.22,83.24,83.21,83.24,8000.0,61.8755,61.8904,61.8681,61.8904,8000.0
2015-04-08 12:15:00,83.25,83.29,83.24,83.29,8600.0,61.8978,61.9275,61.8904,61.9275,8600.0
2015-04-08 12:20:00,83.3,83.34,83.28,83.31,12700.0,61.935,61.9647,61.9201,61.9424,12700.0
2015-04-08 12:25:00,83.29,83.29,83.26,83.27,9600.0,61.9275,61.9275,61.9052,61.9127,9600.0
2015-04-08 12:30:00,83.26,83.34,83.25,83.32,13600.0,61.9052,61.9647,61.8978,61.9499,13600.0
2015-04-08 12:35:00,83.31,83.32,83.16,83.17,10900.0,61.9424,61.9499,61.8309,61.8383,10900.0
2015-04-08 12:40:00,83.17,83.25,83.17,83.23,9300.0,61.8383,61.8978,61.8383,61.8829,9300.0
2015-04-08 12:45:00,83.23,83.25,83.22,83.23,18000.0,61.8829,61.8978,61.8755,61.8829,18000.0
2015-04-08 12:50:00,83.23,83.23,83.15,83.17,28300.0,61.8829,61.8829,61.8235,61.8383,28300.0
2015-04-08 12:55:00,83.19,83.21,83.14,83.15,18400.0,61.8532,61.8681,61.816,61.8235,18400.0
2015-04-08 13:00:00,83.14,83.15,83.11,83.12,30400.0,61.816,61.8235,61.7937,61.8011,30400.0
2015-04-08 13:05:00,83.12,83.21,83.12,83.19,10900.0,61.8011,61.8681,61.8011,61.8532,10900.0
2015-04-08 13:10:00,83.2,83.2,83.07,83.08,19100.0,61.8606,61.8606,61.764,61.7714,19100.0
2015-04-08 13:15:00,83.07,83.07,82.97,82.97,40200.0,61.764,61.764,61.6896,61.6896,40200.0
2015-04-08 13:20:00,82.97,83.02,82.94,83.02,15400.0,61.6896,61.7268,61.6673,61.7268,15400.0
2015-04-08 13:25:00,83.02,83.09,83.02,83.08,7200.0,61.7268,61.7788,61.7268,61.7714,7200.0
2015-04-08 13:30:00,83.08,83.09,83.01,83.01,13700.0,61.7714,61.7788,61.7194,61.7194,13700.0
2015-04-08 13:35:00,83.02,83.07,83.02,83.04,12200.0,61.7268,61.764,61.7268,61.7417,12200.0
2015-04-08 13:40:00,83.03,83.06,83.0,83.05,10400.0,61.7342,61.7565,61.7119,61.7491,10400.0
2015-04-08 13:45:00,83.05,83.11,83.05,83.09,11400.0,61.7491,61.7937,61.7491,61.7788,11400.0
2015-04-08 13:50:00,83.09,83.14,83.09,83.14,29100.0,61.7788,61.816,61.7788,61.816,29100.0
2015-04-08 13:55:00,83.13,83.18,83.1,83.16,29200.0,61.8086,61.8458,61.7863,61.8309,29200.0
2015-04-08 14:00:00,83.17,83.21,83.0,83.08,27600.0,61.8383,61.8681,61.7119,61.7714,27600.0
2015-04-08 14:05:00,83.07,83.13,82.9,82.9,19200.0,61.764,61.8086,61.6376,61.6376,19200.0
2015-04-08 14:10:00,82.89,83.12,82.85,83.11,52800.0,61.6301,61.8011,61.6004,61.7937,52800.0
2015-04-08 14:15:00,83.1,83.18,83.06,83.12,42300.0,61.7863,61.8458,61.7565,61.8011,42300.0
2015-04-08 14:20:00,83.14,83.22,83.08,83.14,57600.0,61.816,61.8755,61.7714,61.816,57600.0
2015-04-08 14:25:00,83.15,83.18,83.09,83.16,26500.0,61.8235,61.8458,61.7788,61.8309,26500.0
2015-04-08 14:30:00,83.17,83.21,83.1,83.2,24800.0,61.8383,61.8681,61.7863,61.8606,24800.0
2015-04-08 14:35:00,83.2,83.21,83.14,83.17,26200.0,61.8606,61.8681,61.816,61.8383,26200.0
2015-04-08 14:40:00,83.18,83.19,83.07,83.16,26300.0,61.8458,61.8532,61.764,61.8309,26300.0
2015-04-08 14:45:00,83.16,83.23,83.16,83.23,15900.0,61.8309,61.8829,61.8309,61.8829,15900.0
2015-04-08 14:50:00,83.24,83.28,83.17,83.17,53800.0,61.8904,61.9201,61.8383,61.8383,53800.0
2015-04-08 14:55:00,83.16,83.17,83.08,83.09,41400.0,61.8309,61.8383,61.7714,61.7788,41400.0
2015-04-08 15:00:00,83.09,83.19,83.09,83.19,35800.0,61.7788,61.8532,61.7788,61.8532,35800.0
2015-04-08 15:05:00,83.19,83.19,83.12,83.15,30000.0,61.8532,61.8532,61.8011,61.8235,30000.0
2015-04-08 15:10:00,83.15,83.15,83.05,83.1,34100.0,61.8235,61.8235,61.7491,61.7863,34100.0
2015-04-08 15:15:00,83.11,83.16,83.09,83.15,31200.0,61.7937,61.8309,61.7788,61.8235,31200.0
2015-04-08 15:20:00,83.16,83.22,83.14,83.2,33400.0,61.8309,61.8755,61.816,61.8606,33400.0
2015-04-08 15:25:00,83.19,83.33,83.18,83.26,35000.0,61.8532,61.9573,61.8458,61.9052,35000.0
2015-04-08 15:30:00,83.26,83.27,83.17,83.19,32500.0,61.9052,61.9127,61.8383,61.8532,32500.0
2015-04-08 15:35:00,83.19,83.31,83.18,83.31,22300.0,61.8532,61.9424,61.8458,61.9424,22300.0
2015-04-08 15:40:00,83.31,83.37,83.28,83.29,73900.0,61.9424,61.987,61.9201,61.9275,73900.0
2015-04-08 15:45:00,83.28,83.28,83.12,83.13,113300.0,61.9201,61.9201,61.8011,61.8086,113300.0
2015-04-08 15:50:00,83.14,83.2,83.11,83.19,104200.0,61.816,61.8606,61.7937,61.8532,104200.0
2015-04-08 15:55:00,83.18,83.18,83.12,83.14,207400.0,61.8458,61.8458,61.8011,61.816,207400.0
2015-04-09 09:30:00,83.0,83.39,82.98,83.31,104500.0,61.7119,62.0019,61.6971,61.9424,104500.0
2015-04-09 09:35:00,83.32,83.56,83.16,83.32,97100.0,61.9499,62.1283,61.8309,61.9499,97100.0
2015-04-09 09:40:00,83.33,83.45,83.32,83.38,42100.0,61.9573,62.0465,61.9499,61.9945,42100.0
2015-04-09 09:45:00,83.4,83.41,83.01,83.01,28700.0,62.0093,62.0168,61.7194,61.7194,28700.0
2015-04-09 09:50:00,83.01,83.23,83.0,83.17,41300.0,61.7194,61.8829,61.7119,61.8383,41300.0
2015-04-09 09:55:00,83.16,83.37,83.16,83.35,88700.0,61.8309,61.987,61.8309,61.9722,88700.0
2015-04-09 10:00:00,83.37,83.55,83.34,83.52,33000.0,61.987,62.1209,61.9647,62.0986,33000.0
2015-04-09 10:05:00,83.52,83.61,83.37,83.4,89700.0,62.0986,62.1655,61.987,62.0093,89700.0
2015-04-09 10:10:00,83.38,83.42,83.34,83.36,24400.0,61.9945,62.0242,61.9647,61.9796,24400.0
2015-04-09 10:15:00,83.36,83.39,83.26,83.27,17700.0,61.9796,62.0019,61.9052,61.9127,17700.0
2015-04-09 10:20:00,83.24,83.28,83.18,83.2,12100.0,61.8904,61.9201,61.8458,61.8606,12100.0
2015-04-09 10:25:00,83.2,83.26,83.18,83.23,9500.0,61.8606,61.9052,61.8458,61.8829,9500.0
2015-04-09 10:30:00,83.22,83.25,83.17,83.24,26000.0,61.8755,61.8978,61.8383,61.8904,26000.0
2015-04-09 10:35:00,83.25,83.25,83.19,83.2,46400.0,61.8978,61.8978,61.8532,61.8606,46400.0
2015-04-09 10:40:00,83.19,83.22,83.09,83.11,37700.0,61.8532,61.8755,61.7788,61.7937,37700.0
2015-04-09 10:45:00,83.1,83.1,83.03,83.04,42600.0,61.7863,61.7863,61.7342,61.7417,42600.0
2015-04-09 10:50:00,83.04,83.08,82.95,82.99,88600.0,61.7417,61.7714,61.6748,61.7045,88600.0
2015-04-09 10:55:00,82.98,83.0,82.92,82.98,24800.0,61.6971,61.7119,61.6524,61.6971,24800.0
2015-04-09 11:00:00,82.98,82.99,82.92,82.95,22100.0,61.6971,61.7045,61.6524,61.6748,22100.0
2015-04-09 11:05:00,82.94,82.95,82.93,82.93,13900.0,61.6673,61.6748,61.6599,61.6599,13900.0
2015-04-09 11:10:00,82.93,82.94,82.93,82.93,40800.0,61.6599,61.6673,61.6599,61.6599,40800.0
2015-04-09 11:15:00,82.93,82.93,82.78,82.79,21300.0,61.6599,61.6599,61.5484,61.5558,21300.0
2015-04-09 11:20:00,82.79,82.8,82.68,82.74,30600.0,61.5558,61.5632,61.474,61.5186,30600.0
2015-04-09 11:25:00,82.74,82.87,82.72,82.87,12700.0,61.5186,61.6153,61.5037,61.6153,12700.0
2015-04-09 11:30:00,82.88,82.88,82.81,82.81,26300.0,61.6227,61.6227,61.5707,61.5707,26300.0
2015-04-09 11:35:00,82.81,82.88,82.81,82.88,18600.0,61.5707,61.6227,61.5707,61.6227,18600.0
2015-04-09 11:40:00,82.89,82.95,82.86,82.94,18300.0,61.6301,61.6748,61.6078,61.6673,18300.0
2015-04-09 11:45:00,82.96,82.98,82.87,82.91,11400.0,61.6822,61.6971,61.6153,61.645,11400.0
2015-04-09 11:50:00,82.9,82.92,82.87,82.91,14100.0,61.6376,61.6524,61.6153,61.645,14100.0
2015-04-09 11:55:00,82.91,82.93,82.89,82.91,11200.0,61.645,61.6599,61.6301,61.645,11200.0
2015-04-09 12:00:00,82.91,83.0,82.91,83.0,22400.0,61.645,61.7119,61.645,61.7119,22400.0
2015-04-09 12:05:00,83.0,83.05,82.99,83.0,27800.0,61.7119,61.7491,61.7045,61.7119,27800.0
2015-04-09 12:10:00,82.99,82.99,82.91,82.93,11200.0,61.7045,61.7045,61.645,61.6599,11200.0
2015-04-09 12:15:00,82.93,83.03,82.91,83.02,21200.0,61.6599,61.7342,61.645,61.7268,21200.0
2015-04-09 12:20:00,83.02,83.04,82.99,83.03,6900.0,61.7268,61.7417,61.7045,61.7342,6900.0
2015-04-09 12:25:00,83.04,83.07,83.02,83.02,13600.0,61.7417,61.764,61.7268,61.7268,13600.0
2015-04-09 12:30:00,83.02,83.03,82.98,82.98,21300.0,61.7268,61.7342,61.6971,61.6971,21300.0
2015-04-09 12:35:00,82.98,83.01,82.96,82.97,13600.0,61.6971,61.7194,61.6822,61.6896,13600.0
2015-04-09 12:40:00,82.98,82.98,82.9,82.9,12500.0,61.6971,61.6971,61.6376,61.6376,12500.0
2015-04-09 12:45:00,82.91,82.92,82.83,82.84,29700.0,61.645,61.6524,61.5855,61.593,29700.0
2015-04-09 12:50:00,82.83,82.92,82.83,82.89,28400.0,61.5855,61.6524,61.5855,61.6301,28400.0
2015-04-09 12:55:00,82.89,82.94,82.89,82.94,64600.0,61.6301,61.6673,61.6301,61.6673,64600.0
2015-04-09 13:00:00,82.94,82.95,82.85,82.86,70600.0,61.6673,61.6748,61.6004,61.6078,70600.0
2015-04-09 13:05:00,82.87,82.96,82.85,82.96,21400.0,61.6153,61.6822,61.6004,61.6822,21400.0
2015-04-09 13:10:00,82.96,83.02,82.95,83.02,20000.0,61.6822,61.7268,61.6748,61.7268,20000.0
2015-04-09 13:15:00,83.01,83.11,83.01,83.09,72300.0,61.7194,61.7937,61.7194,61.7788,72300.0
2015-04-09 13:20:00,83.1,83.14,83.07,83.14,16400.0,61.7863,61.816,61.764,61.816,16400.0
2015-04-09 13:25:00,83.13,83.16,83.07,83.08,31200.0,61.8086,61.8309,61.764,61.7714,31200.0
2015-04-09 13:30:00,83.09,83.15,83.07,83.13,28000.0,61.7788,61.8235,61.764,61.8086,28000.0
2015-04-09 13:35:00,83.13,83.17,83.08,83.1,48200.0,61.8086,61.8383,61.7714,61.7863,48200.0
2015-04-09 13:40:00,83.08,83.14,83.04,83.14,22000.0,61.7714,61.816,61.7417,61.816,22000.0
2015-04-09 13:45:00,83.14,83.23,83.11,83.22,22400.0,61.816,61.8829,61.7937,61.8755,22400.0
2015-04-09 13:50:00,83.22,83.26,83.14,83.14,20500.0,61.8755,61.9052,61.816,61.816,20500.0
2015-04-09 13:55:00,83.13,83.23,83.12,83.22,22900.0,61.8086,61.8829,61.8011,61.8755,22900.0
2015-04-09 14:00:00,83.22,83.23,83.2,83.22,16400.0,61.8755,61.8829,61.8606,61.8755,16400.0
2015-04-09 14:05:00,83.22,83.24,83.21,83.23,21500.0,61.8755,61.8904,61.8681,61.8829,21500.0
2015-04-09 14:10:00,83.23,83.28,83.22,83.24,20500.0,61.8829,61.9201,61.8755,61.8904,20500.0
2015-04-09 14:15:00,83.24,83.26,83.2,83.2,14100.0,61.8904,61.9052,61.8606,61.8606,14100.0
2015-04-09 14:20:00,83.2,83.2,83.1,83.12,19800.0,61.8606,61.8606,61.7863,61.8011,19800.0
2015-04-09 14:25:00,83.12,83.24,83.11,83.19,36500.0,61.8011,61.8904,61.7937,61.8532,36500.0
2015-04-09 14:30:00,83.18,83.19,83.08,83.08,18600.0,61.8458,61.8532,61.7714,61.7714,18600.0
2015-04-09 14:35:00,83.08,83.2,83.08,83.18,31900.0,61.7714,61.8606,61.7714,61.8458,31900.0
2015-04-09 14:40:00,83.18,83.2,83.17,83.19,18300.0,61.8458,61.8606,61.8383,61.8532,18300.0
2015-04-09 14:45:00,83.19,83.21,83.11,83.12,23000.0,61.8532,61.8681,61.7937,61.8011,23000.0
2015-04-09 14:50:00,83.13,83.15,83.12,83.14,18600.0,61.8086,61.8235,61.8011,61.816,18600.0
2015-04-09 14:55:00,83.14,83.19,83.13,83.18,33800.0,61.816,61.8532,61.8086,61.8458,33800.0
2015-04-09 15:00:00,83.19,83.21,83.15,83.19,38700.0,61.8532,61.8681,61.8235,61.8532,38700.0
2015-04-09 15:05:00,83.19,83.2,83.09,83.1,34000.0,61.8532,61.8606,61.7788,61.7863,34000.0
2015-04-09 15:10:00,83.1,83.32,83.1,83.31,69100.0,61.7863,61.9499,61.7863,61.9424,69100.0
2015-04-09 15:15:00,83.32,83.35,83.29,83.31,32000.0,61.9499,61.9722,61.9275,61.9424,32000.0
2015-04-09 15:20:00,83.3,83.34,83.24,83.26,32500.0,61.935,61.9647,61.8904,61.9052,32500.0
2015-04-09 15:25:00,83.28,83.4,83.27,83.39,29800.0,61.9201,62.0093,61.9127,62.0019,29800.0
2015-04-09 15:30:00,83.4,83.42,83.34,83.34,48500.0,62.0093,62.0242,61.9647,61.9647,48500.0
2015-04-09 15:35:00,83.34,83.36,83.32,83.34,60600.0,61.9647,61.9796,61.9499,61.9647,60600.0
2015-04-09 15:40:00,83.34,83.4,83.31,83.4,59500.0,61.9647,62.0093,61.9424,62.0093,59500.0
2015-04-09 15:45:00,83.39,83.4,83.32,83.36,82300.0,62.0019,62.0093,61.9499,61.9796,82300.0
2015-04-09 15:50:00,83.36,83.38,83.28,83.3,96600.0,61.9796,61.9945,61.9201,61.935,96600.0
2015-04-09 15:55:00,83.29,83.36,83.28,83.3,165100.0,61.9275,61.9796,61.9201,61.935,165100.0
2015-04-10 09:30:00,83.33,83.38,83.17,83.37,75900.0,61.9573,61.9945,61.8383,61.987,75900.0
2015-04-10 09:35:00,83.34,83.39,83.15,83.22,51500.0,61.9647,62.0019,61.8235,61.8755,51500.0
2015-04-10 09:40:00,83.22,83.3,83.09,83.23,36600.0,61.8755,61.935,61.7788,61.8829,36600.0
2015-04-10 09:45:00,83.24,83.24,82.96,83.14,96400.0,61.8904,61.8904,61.6822,61.816,96400.0
2015-04-10 09:50:00,83.18,83.24,83.15,83.16,19900.0,61.8458,61.8904,61.8235,61.8309,19900.0
2015-04-10 09:55:00,83.15,83.21,83.1,83.13,43400.0,61.8235,61.8681,61.7863,61.8086,43400.0
2015-04-10 10:00:00,83.13,83.15,83.1,83.14,25700.0,61.8086,61.8235,61.7863,61.816,25700.0
2015-04-10 10:05:00,83.14,83.21,83.11,83.19,20800.0,61.816,61.8681,61.7937,61.8532,20800.0
2015-04-10 10:10:00,83.2,83.21,83.16,83.2,12800.0,61.8606,61.8681,61.8309,61.8606,12800.0
2015-04-10 10:15:00,83.2,83.2,83.13,83.14,17700.0,61.8606,61.8606,61.8086,61.816,17700.0
2015-04-10 10:20:00,83.13,83.15,83.11,83.12,21400.0,61.8086,61.8235,61.7937,61.8011,21400.0
2015-04-10 10:25:00,83.11,83.12,83.04,83.12,47800.0,61.7937,61.8011,61.7417,61.8011,47800.0
2015-04-10 10:30:00,83.13,83.13,83.09,83.1,18800.0,61.8086,61.8086,61.7788,61.7863,18800.0
2015-04-10 10:35:00,83.11,83.13,83.07,83.08,23700.0,61.7937,61.8086,61.764,61.7714,23700.0
2015-04-10 10:40:00,83.09,83.11,83.05,83.06,12600.0,61.7788,61.7937,61.7491,61.7565,12600.0
2015-04-10 10:45:00,83.1,83.21,83.05,83.21,46400.0,61.7863,61.8681,61.7491,61.8681,46400.0
2015-04-10 10:50:00,83.21,83.27,83.2,83.24,24200.0,61.8681,61.9127,61.8606,61.8904,24200.0
2015-04-10 10:55:00,83.25,83.41,83.24,83.41,25000.0,61.8978,62.0168,61.8904,62.0168,25000.0
2015-04-10 11:00:00,83.41,83.42,83.31,83.37,17100.0,62.0168,62.0242,61.9424,61.987,17100.0
2015-04-10 11:05:00,83.38,83.42,83.37,83.41,9000.0,61.9945,62.0242,61.987,62.0168,9000.0
2015-04-10 11:10:00,83.41,83.46,83.39,83.44,28700.0,62.0168,62.0539,62.0019,62.0391,28700.0
2015-04-10 11:15:00,83.45,83.48,83.44,83.46,23300.0,62.0465,62.0688,62.0391,62.0539,23300.0
2015-04-10 11:20:00,83.45,83.46,83.43,83.45,13000.0,62.0465,62.0539,62.0316,62.0465,13000.0
2015-04-10 11:25:00,83.46,83.52,83.43,83.51,15300.0,62.0539,62.0986,62.0316,62.0911,15300.0
2015-04-10 11:30:00,83.51,83.52,83.5,83.5,14000.0,62.0911,62.0986,62.0837,62.0837,14000.0
2015-04-10 11:35:00,83.51,83.53,83.49,83.52,12700.0,62.0911,62.106,62.0762,62.0986,12700.0
2015-04-10 11:40:00,83.52,83.53,83.5,83.52,10000.0,62.0986,62.106,62.0837,62.0986,10000.0
2015-04-10 11:45:00,83.52,83.54,83.46,83.47,18500.0,62.0986,62.1134,62.0539,62.0614,18500.0
2015-04-10 11:50:00,83.46,83.46,83.35,83.44,12900.0,62.0539,62.0539,61.9722,62.0391,12900.0
2015-04-10 11:55:00,83.43,83.46,83.42,83.44,7700.0,62.0316,62.0539,62.0242,62.0391,7700.0
2015-04-10 12:00:00,83.45,83.51,83.45,83.49,10200.0,62.0465,62.0911,62.0465,62.0762,10200.0
2015-04-10 12:05:00,83.49,83.51,83.48,83.51,13900.0,62.0762,62.0911,62.0688,62.0911,13900.0
2015-04-10 12:10:00,83.51,83.52,83.47,83.48,11300.0,62.0911,62.0986,62.0614,62.0688,11300.0
2015-04-10 12:15:00,83.47,83.53,83.45,83.53,24000.0,62.0614,62.106,62.0465,62.106,24000.0
2015-04-10 12:20:00,83.53,83.61,83.52,83.61,34600.0,62.106,62.1655,62.0986,62.1655,34600.0
2015-04-10 12:25:00,83.6,83.63,83.58,83.59,18300.0,62.158,62.1803,62.1432,62.1506,18300.0
2015-04-10 12:30:00,83.59,83.62,83.59,83.6,10900.0,62.1506,62.1729,62.1506,62.158,10900.0
2015-04-10 12:35:00,83.6,83.61,83.57,83.58,10200.0,62.158,62.1655,62.1357,62.1432,10200.0
2015-04-10 12:40:00,83.58,83.62,83.56,83.61,10400.0,62.1432,62.1729,62.1283,62.1655,10400.0
2015-04-10 12:45:00,83.61,83.62,83.57,83.6,17200.0,62.1655,62.1729,62.1357,62.158,17200.0
2015-04-10 12:50:00,83.61,83.63,83.6,83.61,7600.0,62.1655,62.1803,62.158,62.1655,7600.0
2015-04-10 12:55:00,83.62,83.62,83.59,83.6,10700.0,62.1729,62.1729,62.1506,62.158,10700.0
2015-04-10 13:00:00,83.6,83.67,83.6,83.66,18400.0,62.158,62.2101,62.158,62.2026,18400.0
2015-04-10 13:05:00,83.66,83.67,83.64,83.66,10200.0,62.2026,62.2101,62.1878,62.2026,10200.0
2015-04-10 13:10:00,83.65,83.67,83.6,83.6,20200.0,62.1952,62.2101,62.158,62.158,20200.0
2015-04-10 13:15:00,83.6,83.63,83.59,83.61,20500.0,62.158,62.1803,62.1506,62.1655,20500.0
2015-04-10 13:20:00,83.61,83.63,83.6,83.61,9400.0,62.1655,62.1803,62.158,62.1655,9400.0
2015-04-10 13:25:00,83.62,83.63,83.6,83.63,10700.0,62.1729,62.1803,62.158,62.1803,10700.0
2015-04-10 13:30:00,83.63,83.66,83.63,83.64,12900.0,62.1803,62.2026,62.1803,62.1878,12900.0
2015-04-10 13:35:00,83.63,83.66,83.63,83.66,13000.0,62.1803,62.2026,62.1803,62.2026,13000.0
2015-04-10 13:40:00,83.66,83.69,83.65,83.67,21200.0,62.2026,62.225,62.1952,62.2101,21200.0
2015-04-10 13:45:00,83.67,83.73,83.66,83.72,25300.0,62.2101,62.2547,62.2026,62.2473,25300.0
2015-04-10 13:50:00,83.73,83.74,83.66,83.67,28500.0,62.2547,62.2621,62.2026,62.2101,28500.0
2015-04-10 13:55:00,83.67,83.68,83.65,83.66,6800.0,62.2101,62.2175,62.1952,62.2026,6800.0
2015-04-10 14:00:00,83.66,83.73,83.66,83.73,23800.0,62.2026,62.2547,62.2026,62.2547,23800.0
2015-04-10 14:05:00,83.72,83.74,83.71,83.72,31400.0,62.2473,62.2621,62.2398,62.2473,31400.0
2015-04-10 14:10:00,83.72,83.73,83.71,83.72,23700.0,62.2473,62.2547,62.2398,62.2473,23700.0
2015-04-10 14:15:00,83.72,83.72,83.64,83.64,24700.0,62.2473,62.2473,62.1878,62.1878,24700.0
2015-04-10 14:20:00,83.65,83.67,83.59,83.63,18600.0,62.1952,62.2101,62.1506,62.1803,18600.0
2015-04-10 14:25:00,83.63,83.65,83.6,83.6,33300.0,62.1803,62.1952,62.158,62.158,33300.0
2015-04-10 14:30:00,83.6,83.61,83.58,83.58,22000.0,62.158,62.1655,62.1432,62.1432,22000.0
2015-04-10 14:35:00,83.58,83.62,83.58,83.61,16800.0,62.1432,62.1729,62.1432,62.1655,16800.0
2015-04-10 14:40:00,83.61,83.62,83.58,83.61,25500.0,62.1655,62.1729,62.1432,62.1655,25500.0
2015-04-10 14:45:00,83.62,83.65,83.62,83.64,31300.0,62.1729,62.1952,62.1729,62.1878,31300.0
2015-04-10 14:50:00,83.63,83.64,83.6,83.61,53000.0,62.1803,62.1878,62.158,62.1655,53000.0
2015-04-10 14:55:00,83.61,83.64,83.6,83.64,38700.0,62.1655,62.1878,62.158,62.1878,38700.0
2015-04-10 15:00:00,83.64,83.7,83.62,83.68,45200.0,62.1878,62.2324,62.1729,62.2175,45200.0
2015-04-10 15:05:00,83.67,83.71,83.67,83.67,17500.0,62.2101,62.2398,62.2101,62.2101,17500.0
2015-04-10 15:10:00,83.67,83.68,83.64,83.65,13700.0,62.2101,62.2175,62.1878,62.1952,13700.0
2015-04-10 15:15:00,83.63,83.65,83.53,83.54,19500.0,62.1803,62.1952,62.106,62.1134,19500.0
2015-04-10 15:20:00,83.53,83.54,83.49,83.51,32300.0,62.106,62.1134,62.0762,62.0911,32300.0
2015-04-10 15:25:00,83.51,83.54,83.48,83.53,37900.0,62.0911,62.1134,62.0688,62.106,37900.0
2015-04-10 15:30:00,83.53,83.54,83.5,83.54,39200.0,62.106,62.1134,62.0837,62.1134,39200.0
2015-04-10 15:35:00,83.54,83.55,83.5,83.51,48600.0,62.1134,62.1209,62.0837,62.0911,48600.0
2015-04-10 15:40:00,83.52,83.54,83.5,83.51,38200.0,62.0986,62.1134,62.0837,62.0911,38200.0
2015-04-10 15:45:00,83.52,83.54,83.5,83.53,150900.0,62.0986,62.1134,62.0837,62.106,150900.0
2015-04-10 15:50:00,83.53,83.56,83.49,83.56,100400.0,62.106,62.1283,62.0762,62.1283,100400.0
2015-04-10 15:55:00,83.55,83.61,83.52,83.58,177800.0,62.1209,62.1655,62.0986,62.1432,177800.0
2015-04-13 09:30:00,83.46,83.68,83.42,83.56,58200.0,62.0539,62.2175,62.0242,62.1283,58200.0
2015-04-13 09:35:00,83.54,83.57,83.27,83.35,49000.0,62.1134,62.1357,61.9127,61.9722,49000.0
2015-04-13 09:40:00,83.35,83.37,83.25,83.31,27400.0,61.9722,61.987,61.8978,61.9424,27400.0
2015-04-13 09:45:00,83.33,83.4,83.33,83.39,8200.0,61.9573,62.0093,61.9573,62.0019,8200.0
2015-04-13 09:50:00,83.39,83.45,83.36,83.43,16100.0,62.0019,62.0465,61.9796,62.0316,16100.0
2015-04-13 09:55:00,83.42,83.56,83.42,83.53,30100.0,62.0242,62.1283,62.0242,62.106,30100.0
2015-04-13 10:00:00,83.52,83.61,83.52,83.59,23900.0,62.0986,62.1655,62.0986,62.1506,23900.0
2015-04-13 10:05:00,83.58,83.61,83.55,83.59,15300.0,62.1432,62.1655,62.1209,62.1506,15300.0
2015-04-13 10:10:00,83.59,83.69,83.58,83.66,15400.0,62.1506,62.225,62.1432,62.2026,15400.0
2015-04-13 10:15:00,83.66,83.72,83.64,83.72,16600.0,62.2026,62.2473,62.1878,62.2473,16600.0
2015-04-13 10:20:00,83.72,83.85,83.71,83.83,51400.0,62.2473,62.3439,62.2398,62.329,51400.0
2015-04-13 10:25:00,83.83,83.91,83.83,83.89,31900.0,62.329,62.3885,62.329,62.3737,31900.0
2015-04-13 10:30:00,83.9,83.97,83.89,83.97,25500.0,62.3811,62.4331,62.3737,62.4331,25500.0
2015-04-13 10:35:00,83.97,83.98,83.94,83.95,18300.0,62.4331,62.4406,62.4108,62.4183,18300.0
2015-04-13 10:40:00,83.95,83.95,83.86,83.87,20100.0,62.4183,62.4183,62.3514,62.3588,20100.0
2015-04-13 10:45:00,83.88,83.9,83.87,83.88,16500.0,62.3662,62.3811,62.3588,62.3662,16500.0
2015-04-13 10:50:00,83.87,83.92,83.84,83.9,20300.0,62.3588,62.396,62.3365,62.3811,20300.0
2015-04-13 10:55:00,83.9,83.91,83.81,83.81,14900.0,62.3811,62.3885,62.3142,62.3142,14900.0
2015-04-13 11:00:00,83.8,83.84,83.8,83.81,15700.0,62.3067,62.3365,62.3067,62.3142,15700.0
2015-04-13 11:05:00,83.8,83.87,83.8,83.86,8800.0,62.3067,62.3588,62.3067,62.3514,8800.0
2015-04-13 11:10:00,83.87,83.88,83.82,83.88,13000.0,62.3588,62.3662,62.3216,62.3662,13000.0
2015-04-13 11:15:00,83.88,83.89,83.8,83.82,12300.0,62.3662,62.3737,62.3067,62.3216,12300.0
2015-04-13 11:20:00,83.82,83.83,83.77,83.8,11000.0,62.3216,62.329,62.2844,62.3067,11000.0
2015-04-13 11:25:00,83.8,83.82,83.75,83.76,15300.0,62.3067,62.3216,62.2696,62.277,15300.0
2015-04-13 11:30:00,83.76,83.81,83.76,83.8,17900.0,62.277,62.3142,62.277,62.3067,17900.0
2015-04-13 11:35:00,83.8,83.81,83.77,83.78,14100.0,62.3067,62.3142,62.2844,62.2919,14100.0
2015-04-13 11:40:00,83.78,83.82,83.76,83.82,25600.0,62.2919,62.3216,62.277,62.3216,25600.0
2015-04-13 11:45:00,83.82,83.83,83.79,83.79,27100.0,62.3216,62.329,62.2993,62.2993,27100.0
2015-04-13 11:50:00,83.8,83.82,83.7,83.7,14600.0,62.3067,62.3216,62.2324,62.2324,14600.0
2015-04-13 11:55:00,83.7,83.71,83.66,83.66,5000.0,62.2324,62.2398,62.2026,62.2026,5000.0
2015-04-13 12:00:00,83.67,83.68,83.65,83.65,7900.0,62.2101,62.2175,62.1952,62.1952,7900.0
2015-04-13 12:05:00,83.65,83.66,83.64,83.65,6700.0,62.1952,62.2026,62.1878,62.1952,6700.0
2015-04-13 12:10:00,83.65,83.65,83.63,83.64,9300.0,62.1952,62.1952,62.1803,62.1878,9300.0
2015-04-13 12:15:00,83.65,83.68,83.63,83.64,13600.0,62.1952,62.2175,62.1803,62.1878,13600.0
2015-04-13 12:20:00,83.63,83.64,83.6,83.6,39600.0,62.1803,62.1878,62.158,62.158,39600.0
2015-04-13 12:25:00,83.61,83.61,83.53,83.54,24300.0,62.1655,62.1655,62.106,62.1134,24300.0
2015-04-13 12:30:00,83.54,83.57,83.52,83.57,44900.0,62.1134,62.1357,62.0986,62.1357,44900.0
2015-04-13 12:35:00,83.55,83.55,83.51,83.53,5000.0,62.1209,62.1209,62.0911,62.106,5000.0
2015-04-13 12:40:00,83.54,83.57,83.52,83.56,11400.0,62.1134,62.1357,62.0986,62.1283,11400.0
2015-04-13 12:45:00,83.59,83.61,83.57,83.6,7100.0,62.1506,62.1655,62.1357,62.158,7100.0
2015-04-13 12:50:00,83.59,83.6,83.58,83.6,14900.0,62.1506,62.158,62.1432,62.158,14900.0
2015-04-13 12:55:00,83.6,83.63,83.59,83.61,22300.0,62.158,62.1803,62.1506,62.1655,22300.0
2015-04-13 13:00:00,83.61,83.61,83.51,83.51,20700.0,62.1655,62.1655,62.0911,62.0911,20700.0
2015-04-13 13:05:00,83.52,83.52,83.35,83.36,19200.0,62.0986,62.0986,61.9722,61.9796,19200.0
2015-04-13 13:10:00,83.37,83.38,83.32,83.35,20600.0,61.987,61.9945,61.9499,61.9722,20600.0
2015-04-13 13:15:00,83.36,83.37,83.31,83.36,10200.0,61.9796,61.987,61.9424,61.9796,10200.0
2015-04-13 13:20:00,83.36,83.37,83.19,83.19,40400.0,61.9796,61.987,61.8532,61.8532,40400.0
2015-04-13 13:25:00,83.2,83.22,83.15,83.2,32700.0,61.8606,61.8755,61.8235,61.8606,32700.0
2015-04-13 13:30:00,83.2,83.27,83.19,83.27,23000.0,61.8606,61.9127,61.8532,61.9127,23000.0
2015-04-13 13:35:00,83.27,83.29,83.21,83.23,27100.0,61.9127,61.9275,61.8681,61.8829,27100.0
2015-04-13 13:40:00,83.23,83.25,83.17,83.19,19700.0,61.8829,61.8978,61.8383,61.8532,19700.0
2015-04-13 13:45:00,83.19,83.21,83.18,83.18,16500.0,61.8532,61.8681,61.8458,61.8458,16500.0
2015-04-13 13:50:00,83.19,83.19,83.08,83.15,25000.0,61.8532,61.8532,61.7714,61.8235,25000.0
2015-04-13 13:55:00,83.15,83.26,83.15,83.26,15500.0,61.8235,61.9052,61.8235,61.9052,15500.0
2015-04-13 14:00:00,83.25,83.25,83.16,83.18,22700.0,61.8978,61.8978,61.8309,61.8458,22700.0
2015-04-13 14:05:00,83.19,83.24,83.19,83.23,14400.0,61.8532,61.8904,61.8532,61.8829,14400.0
2015-04-13 14:10:00,83.23,83.24,83.07,83.1,37300.0,61.8829,61.8904,61.764,61.7863,37300.0
2015-04-13 14:15:00,83.11,83.17,83.1,83.16,15300.0,61.7937,61.8383,61.7863,61.8309,15300.0
2015-04-13 14:20:00,83.16,83.18,83.14,83.14,18400.0,61.8309,61.8458,61.816,61.816,18400.0
2015-04-13 14:25:00,83.15,83.21,83.14,83.2,12900.0,61.8235,61.8681,61.816,61.8606,12900.0
2015-04-13 14:30:00,83.2,83.22,83.13,83.15,26900.0,61.8606,61.8755,61.8086,61.8235,26900.0
2015-04-13 14:35:00,83.15,83.17,83.13,83.17,11200.0,61.8235,61.8383,61.8086,61.8383,11200.0
2015-04-13 14:40:00,83.17,83.19,83.16,83.18,19000.0,61.8383,61.8532,61.8309,61.8458,19000.0
2015-04-13 14:45:00,83.18,83.18,83.01,83.02,26900.0,61.8458,61.8458,61.7194,61.7268,26900.0
2015-04-13 14:50:00,83.01,83.05,82.92,83.02,35400.0,61.7194,61.7491,61.6524,61.7268,35400.0
2015-04-13 14:55:00,83.04,83.08,83.03,83.07,19700.0,61.7417,61.7714,61.7342,61.764,19700.0
2015-04-13 15:00:00,83.08,83.08,83.02,83.04,22100.0,61.7714,61.7714,61.7268,61.7417,22100.0
2015-04-13 15:05:00,83.05,83.16,83.03,83.13,36900.0,61.7491,61.8309,61.7342,61.8086,36900.0
2015-04-13 15:10:00,83.13,83.15,83.1,83.1,26000.0,61.8086,61.8235,61.7863,61.7863,26000.0
2015-04-13 15:15:00,83.11,83.12,83.03,83.05,25900.0,61.7937,61.8011,61.7342,61.7491,25900.0
2015-04-13 15:20:00,83.06,83.1,83.06,83.06,63900.0,61.7565,61.7863,61.7565,61.7565,63900.0
2015-04-13 15:25:00,83.06,83.08,83.01,83.03,21600.0,61.7565,61.7714,61.7194,61.7342,21600.0
2015-04-13 15:30:00,83.03,83.03,82.98,83.0,53900.0,61.7342,61.7342,61.6971,61.7119,53900.0
2015-04-13 15:35:00,83.0,83.01,82.95,83.0,38800.0,61.7119,61.7194,61.6748,61.7119,38800.0
2015-04-13 15:40:00,83.01,83.11,83.0,83.08,50200.0,61.7194,61.7937,61.7119,61.7714,50200.0
2015-04-13 15:45:00,83.08,83.09,83.03,83.03,54500.0,61.7714,61.7788,61.7342,61.7342,54500.0
2015-04-13 15:50:00,83.03,83.03,82.91,82.98,87300.0,61.7342,61.7342,61.645,61.6971,87300.0
2015-04-13 15:55:00,82.98,82.99,82.93,82.93,97800.0,61.6971,61.7045,61.6599,61.6599,97800.0
2015-04-14 09:30:00,82.79,83.28,82.73,83.22,73800.0,61.5558,61.9201,61.5112,61.8755,73800.0
2015-04-14 09:35:00,83.19,83.22,82.96,83.06,47300.0,61.8532,61.8755,61.6822,61.7565,47300.0
2015-04-14 09:40:00,83.06,83.17,83.02,83.05,25300.0,61.7565,61.8383,61.7268,61.7491,25300.0
2015-04-14 09:45:00,83.03,83.03,82.86,82.89,31300.0,61.7342,61.7342,61.6078,61.6301,31300.0
2015-04-14 09:50:00,82.88,82.92,82.71,82.76,18000.0,61.6227,61.6524,61.4963,61.5335,18000.0
2015-04-14 09:55:00,82.74,82.75,82.51,82.52,51500.0,61.5186,61.526,61.3476,61.355,51500.0
2015-04-14 10:00:00,82.55,82.56,82.4,82.45,52800.0,61.3773,61.3848,61.2658,61.303,52800.0
2015-04-14 10:05:00,82.46,82.5,82.29,82.48,42800.0,61.3104,61.3402,61.184,61.3253,42800.0
2015-04-14 10:10:00,82.48,82.56,82.48,82.53,94500.0,61.3253,61.3848,61.3253,61.3625,94500.0
2015-04-14 10:15:00,82.53,82.66,82.52,82.61,53800.0,61.3625,61.4591,61.355,61.422,53800.0
2015-04-14 10:20:00,82.61,82.66,82.58,82.64,29200.0,61.422,61.4591,61.3996,61.4443,29200.0
2015-04-14 10:25:00,82.64,82.8,82.63,82.8,25900.0,61.4443,61.5632,61.4368,61.5632,25900.0
2015-04-14 10:30:00,82.8,82.8,82.72,82.76,24900.0,61.5632,61.5632,61.5037,61.5335,24900.0
2015-04-14 10:35:00,82.74,82.8,82.7,82.79,18200.0,61.5186,61.5632,61.4889,61.5558,18200.0
2015-04-14 10:40:00,82.79,82.85,82.74,82.84,20800.0,61.5558,61.6004,61.5186,61.593,20800.0
2015-04-14 10:45:00,82.86,82.96,82.85,82.95,17200.0,61.6078,61.6822,61.6004,61.6748,17200.0
2015-04-14 10:50:00,82.96,83.0,82.92,82.98,18500.0,61.6822,61.7119,61.6524,61.6971,18500.0
2015-04-14 10:55:00,82.99,83.0,82.8,82.82,19700.0,61.7045,61.7119,61.5632,61.5781,19700.0
2015-04-14 11:00:00,82.82,82.82,82.75,82.8,38500.0,61.5781,61.5781,61.526,61.5632,38500.0
2015-04-14 11:05:00,82.8,82.89,82.79,82.89,45200.0,61.5632,61.6301,61.5558,61.6301,45200.0
2015-04-14 11:10:00,82.88,83.01,82.88,82.99,15100.0,61.6227,61.7194,61.6227,61.7045,15100.0
2015-04-14 11:15:00,83.0,83.15,82.99,83.09,32900.0,61.7119,61.8235,61.7045,61.7788,32900.0
2015-04-14 11:20:00,83.09,83.1,83.0,83.0,9000.0,61.7788,61.7863,61.7119,61.7119,9000.0
2015-04-14 11:25:00,83.0,83.08,82.99,83.06,8200.0,61.7119,61.7714,61.7045,61.7565,8200.0
2015-04-14 11:30:00,83.05,83.12,83.05,83.09,16600.0,61.7491,61.8011,61.7491,61.7788,16600.0
2015-04-14 11:35:00,83.09,83.1,82.96,82.97,12300.0,61.7788,61.7863,61.6822,61.6896,12300.0
2015-04-14 11:40:00,82.96,83.09,82.96,83.06,15700.0,61.6822,61.7788,61.6822,61.7565,15700.0
2015-04-14 11:45:00,83.08,83.08,83.05,83.06,8500.0,61.7714,61.7714,61.7491,61.7565,8500.0
2015-04-14 11:50:00,83.06,83.15,83.06,83.13,13700.0,61.7565,61.8235,61.7565,61.8086,13700.0
2015-04-14 11:55:00,83.14,83.17,83.13,83.16,10500.0,61.816,61.8383,61.8086,61.8309,10500.0
2015-04-14 12:00:00,83.16,83.2,83.16,83.19,16600.0,61.8309,61.8606,61.8309,61.8532,16600.0
2015-04-14 12:05:00,83.19,83.26,83.19,83.26,14800.0,61.8532,61.9052,61.8532,61.9052,14800.0
2015-04-14 12:10:00,83.26,83.27,83.23,83.25,10900.0,61.9052,61.9127,61.8829,61.8978,10900.0
2015-04-14 12:15:00,83.24,83.25,83.18,83.23,20400.0,61.8904,61.8978,61.8458,61.8829,20400.0
2015-04-14 12:20:00,83.24,83.24,83.18,83.19,16700.0,61.8904,61.8904,61.8458,61.8532,16700.0
2015-04-14 12:25:00,83.19,83.24,83.19,83.23,6300.0,61.8532,61.8904,61.8532,61.8829,6300.0
2015-04-14 12:30:00,83.24,83.39,83.24,83.34,31100.0,61.8904,62.0019,61.8904,61.9647,31100.0
2015-04-14 12:35:00,83.34,83.34,83.21,83.24,23400.0,61.9647,61.9647,61.8681,61.8904,23400.0
2015-04-14 12:40:00,83.23,83.24,83.11,83.11,41500.0,61.8829,61.8904,61.7937,61.7937,41500.0
2015-04-14 12:45:00,83.12,83.12,83.05,83.06,13600.0,61.8011,61.8011,61.7491,61.7565,13600.0
2015-04-14 12:50:00,83.08,83.09,83.05,83.06,16200.0,61.7714,61.7788,61.7491,61.7565,16200.0
2015-04-14 12:55:00,83.06,83.07,82.96,83.0,34700.0,61.7565,61.764,61.6822,61.7119,34700.0
2015-04-14 13:00:00,83.01,83.12,83.01,83.11,14500.0,61.7194,61.8011,61.7194,61.7937,14500.0
2015-04-14 13:05:00,83.11,83.11,83.01,83.05,36700.0,61.7937,61.7937,61.7194,61.7491,36700.0
2015-04-14 13:10:00,83.04,83.16,83.03,83.04,22000.0,61.7417,61.8309,61.7342,61.7417,22000.0
2015-04-14 13:15:00,83.03,83.05,82.94,83.02,18600.0,61.7342,61.7491,61.6673,61.7268,18600.0
2015-04-14 13:20:00,83.02,83.02,82.96,83.02,9600.0,61.7268,61.7268,61.6822,61.7268,9600.0
2015-04-14 13:25:00,83.03,83.1,83.03,83.09,32100.0,61.7342,61.7863,61.7342,61.7788,32100.0
2015-04-14 13:30:00,83.09,83.13,83.07,83.11,11000.0,61.7788,61.8086,61.764,61.7937,11000.0
2015-04-14 13:35:00,83.11,83.18,83.04,83.07,28700.0,61.7937,61.8458,61.7417,61.764,28700.0
2015-04-14 13:40:00,83.08,83.1,82.95,82.95,17700.0,61.7714,61.7863,61.6748,61.6748,17700.0
2015-04-14 13:45:00,82.97,83.01,82.94,82.94,16700.0,61.6896,61.7194,61.6673,61.6673,16700.0
2015-04-14 13:50:00,82.94,82.96,82.91,82.95,18300.0,61.6673,61.6822,61.645,61.6748,18300.0
2015-04-14 13:55:00,82.95,82.96,82.86,82.89,23000.0,61.6748,61.6822,61.6078,61.6301,23000.0
2015-04-14 14:00:00,82.88,82.89,82.8,82.83,26600.0,61.6227,61.6301,61.5632,61.5855,26600.0
2015-04-14 14:05:00,82.83,82.94,82.81,82.93,20400.0,61.5855,61.6673,61.5707,61.6599,20400.0
2015-04-14 14:10:00,82.93,82.93,82.87,82.87,18300.0,61.6599,61.6599,61.6153,61.6153,18300.0
2015-04-14 14:15:00,82.87,82.9,82.79,82.9,25400.0,61.6153,61.6376,61.5558,61.6376,25400.0
2015-04-14 14:20:00,82.89,82.96,82.89,82.9,14200.0,61.6301,61.6822,61.6301,61.6376,14200.0
2015-04-14 14:25:00,82.91,82.91,82.83,82.87,24700.0,61.645,61.645,61.5855,61.6153,24700.0
2015-04-14 14:30:00,82.88,82.89,82.84,82.85,15200.0,61.6227,61.6301,61.593,61.6004,15200.0
2015-04-14 14:35:00,82.84,82.85,82.78,82.8,18900.0,61.593,61.6004,61.5484,61.5632,18900.0
2015-04-14 14:40:00,82.81,82.84,82.79,82.83,15600.0,61.5707,61.593,61.5558,61.5855,15600.0
2015-04-14 14:45:00,82.82,82.84,82.78,82.79,26900.0,61.5781,61.593,61.5484,61.5558,26900.0
2015-04-14 14:50:00,82.79,82.8,82.75,82.76,27400.0,61.5558,61.5632,61.526,61.5335,27400.0
2015-04-14 14:55:00,82.76,82.76,82.72,82.76,42000.0,61.5335,61.5335,61.5037,61.5335,42000.0
2015-04-14 15:00:00,82.74,82.89,82.74,82.86,53200.0,61.5186,61.6301,61.5186,61.6078,53200.0
2015-04-14 15:05:00,82.85,82.92,82.84,82.9,23500.0,61.6004,61.6524,61.593,61.6376,23500.0
2015-04-14 15:10:00,82.91,82.93,82.9,82.91,21900.0,61.645,61.6599,61.6376,61.645,21900.0
2015-04-14 15:15:00,82.91,82.99,82.9,82.98,30100.0,61.645,61.7045,61.6376,61.6971,30100.0
2015-04-14 15:20:00,82.97,82.98,82.92,82.95,25700.0,61.6896,61.6971,61.6524,61.6748,25700.0
2015-04-14 15:25:00,82.94,82.95,82.9,82.92,23900.0,61.6673,61.6748,61.6376,61.6524,23900.0
2015-04-14 15:30:00,82.92,83.0,82.92,82.98,37400.0,61.6524,61.7119,61.6524,61.6971,37400.0
2015-04-14 15:35:00,82.98,82.98,82.94,82.96,30700.0,61.6971,61.6971,61.6673,61.6822,30700.0
2015-04-14 15:40:00,82.95,83.04,82.94,83.04,65400.0,61.6748,61.7417,61.6673,61.7417,65400.0
2015-04-14 15:45:00,83.04,83.06,83.01,83.05,59800.0,61.7417,61.7565,61.7194,61.7491,59800.0
2015-04-14 15:50:00,83.05,83.05,82.98,83.02,68300.0,61.7491,61.7491,61.6971,61.7268,68300.0
2015-04-14 15:55:00,83.01,83.07,82.95,83.07,228300.0,61.7194,61.764,61.6748,61.764,228300.0
2015-04-15 09:30:00,83.33,83.54,83.11,83.49,47200.0,61.9573,62.1134,61.7937,62.0762,47200.0
2015-04-15 09:35:00,83.55,83.69,83.47,83.69,19200.0,62.1209,62.225,62.0614,62.225,19200.0
2015-04-15 09:40:00,83.68,83.74,83.55,83.74,61500.0,62.2175,62.2621,62.1209,62.2621,61500.0
2015-04-15 09:45:00,83.71,83.78,83.65,83.76,9100.0,62.2398,62.2919,62.1952,62.277,9100.0
2015-04-15 09:50:00,83.78,83.81,83.68,83.72,80500.0,62.2919,62.3142,62.2175,62.2473,80500.0
2015-04-15 09:55:00,83.72,83.81,83.54,83.8,51500.0,62.2473,62.3142,62.1134,62.3067,51500.0
2015-04-15 10:00:00,83.78,83.82,83.76,83.77,24500.0,62.2919,62.3216,62.277,62.2844,24500.0
2015-04-15 10:05:00,83.78,83.79,83.58,83.68,43800.0,62.2919,62.2993,62.1432,62.2175,43800.0
2015-04-15 10:10:00,83.66,83.69,83.58,83.63,9200.0,62.2026,62.225,62.1432,62.1803,9200.0
2015-04-15 10:15:00,83.64,83.66,83.55,83.61,22600.0,62.1878,62.2026,62.1209,62.1655,22600.0
2015-04-15 10:20:00,83.61,83.66,83.58,83.65,22600.0,62.1655,62.2026,62.1432,62.1952,22600.0
2015-04-15 10:25:00,83.66,83.67,83.57,83.58,17900.0,62.2026,62.2101,62.1357,62.1432,17900.0
2015-04-15 10:30:00,83.58,83.59,83.51,83.55,19200.0,62.1432,62.1506,62.0911,62.1209,19200.0
2015-04-15 10:35:00,83.55,83.57,83.46,83.49,20700.0,62.1209,62.1357,62.0539,62.0762,20700.0
2015-04-15 10:40:00,83.49,83.53,83.48,83.5,13900.0,62.0762,62.106,62.0688,62.0837,13900.0
2015-04-15 10:45:00,83.49,83.52,83.46,83.47,13400.0,62.0762,62.0986,62.0539,62.0614,13400.0
2015-04-15 10:50:00,83.49,83.5,83.46,83.49,5300.0,62.0762,62.0837,62.0539,62.0762,5300.0
2015-04-15 10:55:00,83.5,83.51,83.47,83.49,12000.0,62.0837,62.0911,62.0614,62.0762,12000.0
2015-04-15 11:00:00,83.5,83.51,83.42,83.43,36400.0,62.0837,62.0911,62.0242,62.0316,36400.0
2015-04-15 11:05:00,83.42,83.43,83.25,83.25,77100.0,62.0242,62.0316,61.8978,61.8978,77100.0
2015-04-15 11:10:00,83.25,83.3,83.2,83.28,37700.0,61.8978,61.935,61.8606,61.9201,37700.0
2015-04-15 11:15:00,83.29,83.29,83.16,83.17,35800.0,61.9275,61.9275,61.8309,61.8383,35800.0
2015-04-15 11:20:00,83.15,83.16,83.0,83.02,35500.0,61.8235,61.8309,61.7119,61.7268,35500.0
2015-04-15 11:25:00,83.01,83.06,82.86,82.87,58300.0,61.7194,61.7565,61.6078,61.6153,58300.0
2015-04-15 11:30:00,82.87,82.89,82.79,82.83,64900.0,61.6153,61.6301,61.5558,61.5855,64900.0
2015-04-15 11:35:00,82.82,82.82,82.63,82.64,26700.0,61.5781,61.5781,61.4368,61.4443,26700.0
2015-04-15 11:40:00,82.64,82.7,82.6,82.69,41300.0,61.4443,61.4889,61.4145,61.4814,41300.0
2015-04-15 11:45:00,82.7,82.84,82.67,82.84,19400.0,61.4889,61.593,61.4666,61.593,19400.0
2015-04-15 11:50:00,82.85,82.91,82.83,82.91,13600.0,61.6004,61.645,61.5855,61.645,13600.0
2015-04-15 11:55:00,82.91,82.92,82.84,82.85,19700.0,61.645,61.6524,61.593,61.6004,19700.0
2015-04-15 12:00:00,82.86,82.87,82.76,82.76,15800.0,61.6078,61.6153,61.5335,61.5335,15800.0
2015-04-15 12:05:00,82.76,82.81,82.75,82.77,13100.0,61.5335,61.5707,61.526,61.5409,13100.0
2015-04-15 12:10:00,82.77,82.79,82.76,82.76,15100.0,61.5409,61.5558,61.5335,61.5335,15100.0
2015-04-15 12:15:00,82.77,82.78,82.73,82.76,20000.0,61.5409,61.5484,61.5112,61.5335,20000.0
2015-04-15 12:20:00,82.76,82.79,82.65,82.66,17700.0,61.5335,61.5558,61.4517,61.4591,17700.0
2015-04-15 12:25:00,82.66,82.73,82.65,82.72,16800.0,61.4591,61.5112,61.4517,61.5037,16800.0
2015-04-15 12:30:00,82.72,82.72,82.54,82.6,20100.0,61.5037,61.5037,61.3699,61.4145,20100.0
2015-04-15 12:35:00,82.6,82.7,82.6,82.7,12700.0,61.4145,61.4889,61.4145,61.4889,12700.0
2015-04-15 12:40:00,82.7,82.72,82.65,82.65,10100.0,61.4889,61.5037,61.4517,61.4517,10100.0
2015-04-15 12:45:00,82.65,82.66,82.54,82.57,16700.0,61.4517,61.4591,61.3699,61.3922,16700.0
2015-04-15 12:50:00,82.57,82.59,82.52,82.55,30000.0,61.3922,61.4071,61.355,61.3773,30000.0
2015-04-15 12:55:00,82.55,82.55,82.45,82.52,70600.0,61.3773,61.3773,61.303,61.355,70600.0
2015-04-15 13:00:00,82.51,82.61,82.5,82.59,14600.0,61.3476,61.422,61.3402,61.4071,14600.0
2015-04-15 13:05:00,82.59,82.64,82.58,82.61,15000.0,61.4071,61.4443,61.3996,61.422,15000.0
2015-04-15 13:10:00,82.6,82.63,82.59,82.61,12500.0,61.4145,61.4368,61.4071,61.422,12500.0
2015-04-15 13:15:00,82.61,82.62,82.56,82.58,18300.0,61.422,61.4294,61.3848,61.3996,18300.0
2015-04-15 13:20:00,82.56,82.57,82.52,82.52,11400.0,61.3848,61.3922,61.355,61.355,11400.0
2015-04-15 13:25:00,82.52,82.68,82.52,82.68,27700.0,61.355,61.474,61.355,61.474,27700.0
2015-04-15 13:30:00,82.67,82.71,82.62,82.63,24200.0,61.4666,61.4963,61.4294,61.4368,24200.0
2015-04-15 13:35:00,82.64,82.67,82.61,82.64,21900.0,61.4443,61.4666,61.422,61.4443,21900.0
2015-04-15 13:40:00,82.62,82.64,82.6,82.61,20400.0,61.4294,61.4443,61.4145,61.422,20400.0
2015-04-15 13:45:00,82.61,82.63,82.58,82.59,60700.0,61.422,61.4368,61.3996,61.4071,60700.0
2015-04-15 13:50:00,82.59,82.59,82.57,82.57,29400.0,61.4071,61.4071,61.3922,61.3922,29400.0
2015-04-15 13:55:00,82.56,82.57,82.47,82.48,30000.0,61.3848,61.3922,61.3179,61.3253,30000.0
2015-04-15 14:00:00,82.48,82.52,82.42,82.42,34100.0,61.3253,61.355,61.2807,61.2807,34100.0
2015-04-15 14:05:00,82.42,82.42,82.37,82.4,46900.0,61.2807,61.2807,61.2435,61.2658,46900.0
2015-04-15 14:10:00,82.4,82.44,82.38,82.4,27200.0,61.2658,61.2956,61.2509,61.2658,27200.0
2015-04-15 14:15:00,82.4,82.4,82.35,82.37,32200.0,61.2658,61.2658,61.2286,61.2435,32200.0
2015-04-15 14:20:00,82.37,82.38,82.34,82.35,63100.0,61.2435,61.2509,61.2212,61.2286,63100.0
2015-04-15 14:25:00,82.35,82.35,82.29,82.34,65000.0,61.2286,61.2286,61.184,61.2212,65000.0
2015-04-15 14:30:00,82.34,82.34,82.28,82.3,37000.0,61.2212,61.2212,61.1766,61.1915,37000.0
2015-04-15 14:35:00,82.29,82.32,82.28,82.32,38200.0,61.184,61.2063,61.1766,61.2063,38200.0
2015-04-15 14:40:00,82.33,82.38,82.32,82.38,34200.0,61.2138,61.2509,61.2063,61.2509,34200.0
2015-04-15 14:45:00,82.38,82.42,82.36,82.4,34300.0,61.2509,61.2807,61.2361,61.2658,34300.0
2015-04-15 14:50:00,82.4,82.41,82.35,82.35,25500.0,61.2658,61.2733,61.2286,61.2286,25500.0
2015-04-15 14:55:00,82.36,82.37,82.27,82.28,43700.0,61.2361,61.2435,61.1692,61.1766,43700.0
2015-04-15 15:00:00,82.28,82.3,82.21,82.24,81200.0,61.1766,61.1915,61.1245,61.1469,81200.0
2015-04-15 15:05:00,82.24,82.31,82.22,82.3,36700.0,61.1469,61.1989,61.132,61.1915,36700.0
2015-04-15 15:10:00,82.29,82.3,82.24,82.25,43500.0,61.184,61.1915,61.1469,61.1543,43500.0
2015-04-15 15:15:00,82.25,82.25,82.17,82.17,66100.0,61.1543,61.1543,61.0948,61.0948,66100.0
2015-04-15 15:20:00,82.18,82.18,82.06,82.12,103000.0,61.1022,61.1022,61.013,61.0576,103000.0
2015-04-15 15:25:00,82.12,82.13,82.06,82.12,45100.0,61.0576,61.0651,61.013,61.0576,45100.0
2015-04-15 15:30:00,82.12,82.16,82.11,82.12,75400.0,61.0576,61.0874,61.0502,61.0576,75400.0
2015-04-15 15:35:00,82.12,82.13,82.0,82.0,105200.0,61.0576,61.0651,60.9684,60.9684,105200.0
2015-04-15 15:40:00,82.0,82.01,81.9,81.99,98600.0,60.9684,60.9758,60.8941,60.961,98600.0
2015-04-15 15:45:00,81.99,82.0,81.94,81.97,131100.0,60.961,60.9684,60.9238,60.9461,131100.0
2015-04-15 15:50:00,81.97,82.01,81.96,81.97,183700.0,60.9461,60.9758,60.9387,60.9461,183700.0
2015-04-15 15:55:00,81.98,82.0,81.88,81.94,295300.0,60.9535,60.9684,60.8792,60.9238,295300.0
2015-04-16 09:30:00,81.93,82.16,81.75,81.8,86600.0,60.9164,61.0874,60.7825,60.8197,86600.0
2015-04-16 09:35:00,81.79,81.94,81.6,81.62,47500.0,60.8123,60.9238,60.671,60.6859,47500.0
2015-04-16 09:40:00,81.65,81.87,81.64,81.66,92300.0,60.7082,60.8718,60.7007,60.7156,92300.0
2015-04-16 09:45:00,81.67,81.71,81.53,81.58,59600.0,60.723,60.7528,60.619,60.6561,59600.0
2015-04-16 09:50:00,81.59,81.87,81.59,81.77,32200.0,60.6636,60.8718,60.6636,60.7974,32200.0
2015-04-16 09:55:00,81.77,81.81,81.7,81.76,67700.0,60.7974,60.8271,60.7454,60.79,67700.0
2015-04-16 10:00:00,81.76,81.89,81.68,81.85,130500.0,60.79,60.8866,60.7305,60.8569,130500.0
2015-04-16 10:05:00,81.85,82.03,81.79,81.9,51000.0,60.8569,60.9907,60.8123,60.8941,51000.0
2015-04-16 10:10:00,81.92,82.0,81.87,81.99,72600.0,60.9089,60.9684,60.8718,60.961,72600.0
2015-04-16 10:15:00,81.99,82.0,81.87,81.94,69200.0,60.961,60.9684,60.8718,60.9238,69200.0
2015-04-16 10:20:00,81.94,82.14,81.89,82.1,86700.0,60.9238,61.0725,60.8866,61.0428,86700.0
2015-04-16 10:25:00,82.1,82.24,82.08,82.15,63000.0,61.0428,61.1469,61.0279,61.0799,63000.0
2015-04-16 10:30:00,82.15,82.18,82.03,82.18,51200.0,61.0799,61.1022,60.9907,61.1022,51200.0
2015-04-16 10:35:00,82.19,82.2,82.17,82.19,41600.0,61.1097,61.1171,61.0948,61.1097,41600.0
2015-04-16 10:40:00,82.2,82.27,82.18,82.26,29700.0,61.1171,61.1692,61.1022,61.1617,29700.0
2015-04-16 10:45:00,82.27,82.29,82.14,82.18,51800.0,61.1692,61.184,61.0725,61.1022,51800.0
2015-04-16 10:50:00,82.19,82.25,82.18,82.23,59100.0,61.1097,61.1543,61.1022,61.1394,59100.0
2015-04-16 10:55:00,82.23,82.25,82.12,82.13,76300.0,61.1394,61.1543,61.0576,61.0651,76300.0
2015-04-16 11:00:00,82.13,82.21,82.09,82.18,40600.0,61.0651,61.1245,61.0353,61.1022,40600.0
2015-04-16 11:05:00,82.19,82.28,82.18,82.22,65400.0,61.1097,61.1766,61.1022,61.132,65400.0
2015-04-16 11:10:00,82.22,82.29,82.22,82.25,37700.0,61.132,61.184,61.132,61.1543,37700.0
2015-04-16 11:15:00,82.23,82.28,82.19,82.19,22700.0,61.1394,61.1766,61.1097,61.1097,22700.0
2015-04-16 11:20:00,82.2,82.22,82.16,82.19,36500.0,61.1171,61.132,61.0874,61.1097,36500.0
2015-04-16 11:25:00,82.19,82.22,82.1,82.1,42400.0,61.1097,61.132,61.0428,61.0428,42400.0
2015-04-16 11:30:00,82.09,82.17,82.0,82.04,38800.0,61.0353,61.0948,60.9684,60.9981,38800.0
2015-04-16 11:35:00,82.03,82.21,82.03,82.13,26500.0,60.9907,61.1245,60.9907,61.0651,26500.0
2015-04-16 11:40:00,82.14,82.18,82.09,82.13,12500.0,61.0725,61.1022,61.0353,61.0651,12500.0
2015-04-16 11:45:00,82.14,82.2,82.13,82.19,19000.0,61.0725,61.1171,61.0651,61.1097,19000.0
2015-04-16 11:50:00,82.19,82.25,82.19,82.23,13900.0,61.1097,61.1543,61.1097,61.1394,13900.0
2015-04-16 11:55:00,82.23,82.25,82.19,82.2,31000.0,61.1394,61.1543,61.1097,61.1171,31000.0
2015-04-16 12:00:00,82.2,82.27,82.18,82.2,51200.0,61.1171,61.1692,61.1022,61.1171,51200.0
2015-04-16 12:05:00,82.2,82.21,82.16,82.16,44700.0,61.1171,61.1245,61.0874,61.0874,44700.0
2015-04-16 12:10:00,82.16,82.16,82.08,82.1,24500.0,61.0874,61.0874,61.0279,61.0428,24500.0
2015-04-16 12:15:00,82.1,82.1,82.04,82.04,43500.0,61.0428,61.0428,60.9981,60.9981,43500.0
2015-04-16 12:20:00,82.05,82.11,82.04,82.1,14200.0,61.0056,61.0502,60.9981,61.0428,14200.0
2015-04-16 12:25:00,82.1,82.11,82.04,82.04,8600.0,61.0428,61.0502,60.9981,60.9981,8600.0
2015-04-16 12:30:00,82.05,82.15,82.03,82.15,18300.0,61.0056,61.0799,60.9907,61.0799,18300.0
2015-04-16 12:35:00,82.15,82.21,82.12,82.17,22900.0,61.0799,61.1245,61.0576,61.0948,22900.0
2015-04-16 12:40:00,82.17,82.2,82.1,82.11,26600.0,61.0948,61.1171,61.0428,61.0502,26600.0
2015-04-16 12:45:00,82.1,82.13,82.06,82.07,11500.0,61.0428,61.0651,61.013,61.0205,11500.0
2015-04-16 12:50:00,82.07,82.13,82.06,82.09,25500.0,61.0205,61.0651,61.013,61.0353,25500.0
2015-04-16 12:55:00,82.09,82.11,82.06,82.08,12300.0,61.0353,61.0502,61.013,61.0279,12300.0
2015-04-16 13:00:00,82.07,82.1,82.05,82.1,18800.0,61.0205,61.0428,61.0056,61.0428,18800.0
2015-04-16 13:05:00,82.09,82.1,82.05,82.09,16000.0,61.0353,61.0428,61.0056,61.0353,16000.0
2015-04-16 13:10:00,82.09,82.1,82.04,82.06,12600.0,61.0353,61.0428,60.9981,61.013,12600.0
2015-04-16 13:15:00,82.06,82.09,82.06,82.06,19100.0,61.013,61.0353,61.013,61.013,19100.0
2015-04-16 13:20:00,82.07,82.09,82.0,82.09,37600.0,61.0205,61.0353,60.9684,61.0353,37600.0
2015-04-16 13:25:00,82.09,82.1,82.03,82.04,26900.0,61.0353,61.0428,60.9907,60.9981,26900.0
2015-04-16 13:30:00,82.05,82.09,82.04,82.06,18800.0,61.0056,61.0353,60.9981,61.013,18800.0
2015-04-16 13:35:00,82.06,82.1,82.06,82.1,26900.0,61.013,61.0428,61.013,61.0428,26900.0
2015-04-16 13:40:00,82.1,82.14,82.08,82.14,34400.0,61.0428,61.0725,61.0279,61.0725,34400.0
2015-04-16 13:45:00,82.14,82.23,82.13,82.2,31500.0,61.0725,61.1394,61.0651,61.1171,31500.0
2015-04-16 13:50:00,82.21,82.23,82.16,82.16,14100.0,61.1245,61.1394,61.0874,61.0874,14100.0
2015-04-16 13:55:00,82.16,82.23,82.16,82.2,17900.0,61.0874,61.1394,61.0874,61.1171,17900.0
2015-04-16 14:00:00,82.2,82.24,82.16,82.17,32000.0,61.1171,61.1469,61.0874,61.0948,32000.0
2015-04-16 14:05:00,82.16,82.2,82.13,82.17,39300.0,61.0874,61.1171,61.0651,61.0948,39300.0
2015-04-16 14:10:00,82.18,82.21,82.14,82.15,35500.0,61.1022,61.1245,61.0725,61.0799,35500.0
2015-04-16 14:15:00,82.15,82.16,82.11,82.13,46800.0,61.0799,61.0874,61.0502,61.0651,46800.0
2015-04-16 14:20:00,82.12,82.15,82.1,82.14,31400.0,61.0576,61.0799,61.0428,61.0725,31400.0
2015-04-16 14:25:00,82.14,82.2,82.13,82.17,19400.0,61.0725,61.1171,61.0651,61.0948,19400.0
2015-04-16 14:30:00,82.17,82.2,82.13,82.14,209900.0,61.0948,61.1171,61.0651,61.0725,209900.0
2015-04-16 14:35:00,82.14,82.29,82.13,82.25,86100.0,61.0725,61.184,61.0651,61.1543,86100.0
2015-04-16 14:40:00,82.25,82.27,82.2,82.2,21400.0,61.1543,61.1692,61.1171,61.1171,21400.0
2015-04-16 14:45:00,82.2,82.2,82.14,82.16,29300.0,61.1171,61.1171,61.0725,61.0874,29300.0
2015-04-16 14:50:00,82.15,82.17,82.11,82.11,21400.0,61.0799,61.0948,61.0502,61.0502,21400.0
2015-04-16 14:55:00,82.11,82.12,82.05,82.05,25900.0,61.0502,61.0576,61.0056,61.0056,25900.0
2015-04-16 15:00:00,82.06,82.1,82.05,82.07,28600.0,61.013,61.0428,61.0056,61.0205,28600.0
2015-04-16 15:05:00,82.08,82.1,82.06,82.07,40500.0,61.0279,61.0428,61.013,61.0205,40500.0
2015-04-16 15:10:00,82.08,82.1,82.07,82.07,32300.0,61.0279,61.0428,61.0205,61.0205,32300.0
2015-04-16 15:15:00,82.07,82.1,82.06,82.06,51600.0,61.0205,61.0428,61.013,61.013,51600.0
2015-04-16 15:20:00,82.06,82.06,81.96,81.96,84300.0,61.013,61.013,60.9387,60.9387,84300.0
2015-04-16 15:25:00,81.96,81.99,81.87,81.87,60500.0,60.9387,60.961,60.8718,60.8718,60500.0
2015-04-16 15:30:00,81.87,81.93,81.86,81.91,56800.0,60.8718,60.9164,60.8643,60.9015,56800.0
2015-04-16 15:35:00,81.9,81.92,81.85,81.85,66600.0,60.8941,60.9089,60.8569,60.8569,66600.0
2015-04-16 15:40:00,81.86,81.86,81.8,81.84,104000.0,60.8643,60.8643,60.8197,60.8494,104000.0
2015-04-16 15:45:00,81.84,81.85,81.78,81.85,79200.0,60.8494,60.8569,60.8048,60.8569,79200.0
2015-04-16 15:50:00,81.84,81.87,81.83,81.86,66100.0,60.8494,60.8718,60.842,60.8643,66100.0
2015-04-16 15:55:00,81.86,81.93,81.85,81.91,180300.0,60.8643,60.9164,60.8569,60.9015,180300.0
2015-04-17 09:30:00,81.41,81.49,81.16,81.17,269100.0,60.5297,60.5892,60.3439,60.3513,269100.0
2015-04-17 09:35:00,81.19,81.33,80.91,80.93,85900.0,60.3662,60.4703,60.158,60.1728,85900.0
2015-04-17 09:40:00,80.93,80.97,80.56,80.69,87900.0,60.1728,60.2026,59.8977,59.9944,87900.0
2015-04-17 09:45:00,80.7,80.9,80.5,80.88,58500.0,60.0018,60.1505,59.8531,60.1357,58500.0
2015-04-17 09:50:00,80.88,81.14,80.85,81.12,98800.0,60.1357,60.329,60.1134,60.3141,98800.0
2015-04-17 09:55:00,81.11,81.32,81.1,81.21,63200.0,60.3067,60.4628,60.2992,60.381,63200.0
2015-04-17 10:00:00,81.21,81.22,81.09,81.13,58700.0,60.381,60.3885,60.2918,60.3215,58700.0
2015-04-17 10:05:00,81.12,81.16,80.98,81.08,71600.0,60.3141,60.3439,60.21,60.2844,71600.0
2015-04-17 10:10:00,81.09,81.17,80.99,81.12,44200.0,60.2918,60.3513,60.2175,60.3141,44200.0
2015-04-17 10:15:00,81.12,81.13,80.98,81.01,43500.0,60.3141,60.3215,60.21,60.2323,43500.0
2015-04-17 10:20:00,81.01,81.06,80.98,81.02,76800.0,60.2323,60.2695,60.21,60.2398,76800.0
2015-04-17 10:25:00,81.01,81.03,80.92,80.92,79700.0,60.2323,60.2472,60.1654,60.1654,79700.0
2015-04-17 10:30:00,80.92,81.07,80.87,81.04,74900.0,60.1654,60.2769,60.1282,60.2546,74900.0
2015-04-17 10:35:00,81.04,81.06,80.85,80.87,90200.0,60.2546,60.2695,60.1134,60.1282,90200.0
2015-04-17 10:40:00,80.87,80.89,80.8,80.81,20400.0,60.1282,60.1431,60.0762,60.0836,20400.0
2015-04-17 10:45:00,80.81,80.84,80.69,80.72,27800.0,60.0836,60.1059,59.9944,60.0167,27800.0
2015-04-17 10:50:00,80.72,80.73,80.66,80.67,15700.0,60.0167,60.0241,59.9721,59.9795,15700.0
2015-04-17 10:55:00,80.68,80.73,80.63,80.71,30400.0,59.987,60.0241,59.9498,60.0093,30400.0
2015-04-17 11:00:00,80.7,80.7,80.59,80.64,24600.0,60.0018,60.0018,59.92,59.9572,24600.0
2015-04-17 11:05:00,80.63,80.66,80.44,80.55,57000.0,59.9498,59.9721,59.8085,59.8903,57000.0
2015-04-17 11:10:00,80.55,80.56,80.52,80.55,36900.0,59.8903,59.8977,59.868,59.8903,36900.0
2015-04-17 11:15:00,80.54,80.55,80.49,80.55,26700.0,59.8829,59.8903,59.8457,59.8903,26700.0
2015-04-17 11:20:00,80.55,80.64,80.55,80.62,31100.0,59.8903,59.9572,59.8903,59.9424,31100.0
2015-04-17 11:25:00,80.62,80.68,80.6,80.6,38500.0,59.9424,59.987,59.9275,59.9275,38500.0
2015-04-17 11:30:00,80.59,80.61,80.53,80.54,26600.0,59.92,59.9349,59.8754,59.8829,26600.0
2015-04-17 11:35:00,80.54,80.55,80.4,80.42,46200.0,59.8829,59.8903,59.7788,59.7937,46200.0
2015-04-17 11:40:00,80.42,80.44,80.39,80.39,31300.0,59.7937,59.8085,59.7713,59.7713,31300.0
2015-04-17 11:45:00,80.4,80.52,80.4,80.52,29600.0,59.7788,59.868,59.7788,59.868,29600.0
2015-04-17 11:50:00,80.52,80.54,80.42,80.45,48900.0,59.868,59.8829,59.7937,59.816,48900.0
2015-04-17 11:55:00,80.44,80.46,80.37,80.37,30900.0,59.8085,59.8234,59.7565,59.7565,30900.0
2015-04-17 12:00:00,80.37,80.43,80.36,80.36,54400.0,59.7565,59.8011,59.749,59.749,54400.0
2015-04-17 12:05:00,80.36,80.37,80.28,80.29,49600.0,59.749,59.7565,59.6896,59.697,49600.0
2015-04-17 12:10:00,80.29,80.38,80.29,80.32,163100.0,59.697,59.7639,59.697,59.7193,163100.0
2015-04-17 12:15:00,80.31,80.32,80.25,80.27,40400.0,59.7119,59.7193,59.6673,59.6821,40400.0
2015-04-17 12:20:00,80.27,80.3,80.26,80.28,41000.0,59.6821,59.7044,59.6747,59.6896,41000.0
2015-04-17 12:25:00,80.29,80.29,80.22,80.23,47800.0,59.697,59.697,59.6449,59.6524,47800.0
2015-04-17 12:30:00,80.22,80.23,80.18,80.19,40600.0,59.6449,59.6524,59.6152,59.6226,40600.0
2015-04-17 12:35:00,80.18,80.19,80.13,80.15,40600.0,59.6152,59.6226,59.578,59.5929,40600.0
2015-04-17 12:40:00,80.15,80.16,80.07,80.12,39100.0,59.5929,59.6003,59.5334,59.5706,39100.0
2015-04-17 12:45:00,80.12,80.16,80.1,80.11,55600.0,59.5706,59.6003,59.5557,59.5632,55600.0
2015-04-17 12:50:00,80.12,80.19,80.04,80.18,61700.0,59.5706,59.6226,59.5111,59.6152,61700.0
2015-04-17 12:55:00,80.19,80.26,80.13,80.15,31700.0,59.6226,59.6747,59.578,59.5929,31700.0
2015-04-17 13:00:00,80.14,80.17,80.11,80.12,36800.0,59.5855,59.6078,59.5632,59.5706,36800.0
2015-04-17 13:05:00,80.11,80.12,80.07,80.08,32400.0,59.5632,59.5706,59.5334,59.5409,32400.0
2015-04-17 13:10:00,80.08,80.16,80.07,80.14,70700.0,59.5409,59.6003,59.5334,59.5855,70700.0
2015-04-17 13:15:00,80.13,80.16,80.13,80.16,27000.0,59.578,59.6003,59.578,59.6003,27000.0
2015-04-17 13:20:00,80.16,80.25,80.15,80.25,24800.0,59.6003,59.6673,59.5929,59.6673,24800.0
2015-04-17 13:25:00,80.25,80.26,80.2,80.21,34500.0,59.6673,59.6747,59.6301,59.6375,34500.0
2015-04-17 13:30:00,80.2,80.2,80.14,80.19,34300.0,59.6301,59.6301,59.5855,59.6226,34300.0
2015-04-17 13:35:00,80.17,80.22,80.15,80.22,26300.0,59.6078,59.6449,59.5929,59.6449,26300.0
2015-04-17 13:40:00,80.21,80.21,80.09,80.09,34100.0,59.6375,59.6375,59.5483,59.5483,34100.0
2015-04-17 13:45:00,80.09,80.12,80.07,80.1,31700.0,59.5483,59.5706,59.5334,59.5557,31700.0
2015-04-17 13:50:00,80.1,80.18,80.05,80.06,42100.0,59.5557,59.6152,59.5186,59.526,42100.0
2015-04-17 13:55:00,80.06,80.06,79.99,80.05,41800.0,59.526,59.526,59.4739,59.5186,41800.0
2015-04-17 14:00:00,80.05,80.11,79.99,80.01,29600.0,59.5186,59.5632,59.4739,59.4888,29600.0
2015-04-17 14:05:00,80.01,80.06,79.99,80.01,48800.0,59.4888,59.526,59.4739,59.4888,48800.0
2015-04-17 14:10:00,80.01,80.03,79.98,80.0,73900.0,59.4888,59.5037,59.4665,59.4814,73900.0
2015-04-17 14:15:00,79.99,80.02,79.91,79.93,86800.0,59.4739,59.4962,59.4145,59.4293,86800.0
2015-04-17 14:20:00,79.93,80.03,79.91,80.03,65000.0,59.4293,59.5037,59.4145,59.5037,65000.0
2015-04-17 14:25:00,80.03,80.13,80.03,80.08,39900.0,59.5037,59.578,59.5037,59.5409,39900.0
2015-04-17 14:30:00,80.08,80.09,80.01,80.01,48900.0,59.5409,59.5483,59.4888,59.4888,48900.0
2015-04-17 14:35:00,80.02,80.1,79.99,80.1,63800.0,59.4962,59.5557,59.4739,59.5557,63800.0
2015-04-17 14:40:00,80.09,80.15,80.07,80.15,49500.0,59.5483,59.5929,59.5334,59.5929,49500.0
2015-04-17 14:45:00,80.15,80.18,80.11,80.15,67000.0,59.5929,59.6152,59.5632,59.5929,67000.0
2015-04-17 14:50:00,80.16,80.18,80.04,80.05,57100.0,59.6003,59.6152,59.5111,59.5186,57100.0
2015-04-17 14:55:00,80.04,80.13,80.04,80.11,52200.0,59.5111,59.578,59.5111,59.5632,52200.0
2015-04-17 15:00:00,80.1,80.28,80.09,80.2,72600.0,59.5557,59.6896,59.5483,59.6301,72600.0
2015-04-17 15:05:00,80.21,80.22,80.13,80.13,47300.0,59.6375,59.6449,59.578,59.578,47300.0
2015-04-17 15:10:00,80.13,80.2,80.11,80.19,47300.0,59.578,59.6301,59.5632,59.6226,47300.0
2015-04-17 15:15:00,80.19,80.27,80.14,80.16,62700.0,59.6226,59.6821,59.5855,59.6003,62700.0
2015-04-17 15:20:00,80.16,80.2,80.13,80.2,75500.0,59.6003,59.6301,59.578,59.6301,75500.0
2015-04-17 15:25:00,80.2,80.32,80.19,80.29,111900.0,59.6301,59.7193,59.6226,59.697,111900.0
2015-04-17 15:30:00,80.29,80.39,80.28,80.39,80300.0,59.697,59.7713,59.6896,59.7713,80300.0
2015-04-17 15:35:00,80.39,80.39,80.29,80.35,142400.0,59.7713,59.7713,59.697,59.7416,142400.0
2015-04-17 15:40:00,80.36,80.39,80.24,80.24,139800.0,59.749,59.7713,59.6598,59.6598,139800.0
2015-04-17 15:45:00,80.25,80.3,80.18,80.19,151100.0,59.6673,59.7044,59.6152,59.6226,151100.0
2015-04-17 15:50:00,80.2,80.21,80.1,80.1,155000.0,59.6301,59.6375,59.5557,59.5557,155000.0
2015-04-17 15:55:00,80.11,80.15,79.99,80.0,435600.0,59.5632,59.5929,59.4739,59.4814,435600.0
2015-04-20 09:30:00,80.91,81.01,80.64,80.74,188800.0,60.158,60.2323,59.9572,60.0316,188800.0
2015-04-20 09:35:00,80.7,81.1,80.59,80.59,109100.0,60.0018,60.2992,59.92,59.92,109100.0
2015-04-20 09:40:00,80.62,80.76,80.56,80.66,59400.0,59.9424,60.0464,59.8977,59.9721,59400.0
2015-04-20 09:45:00,80.67,80.82,80.66,80.68,38400.0,59.9795,60.0911,59.9721,59.987,38400.0
2015-04-20 09:50:00,80.7,80.76,80.55,80.55,50400.0,60.0018,60.0464,59.8903,59.8903,50400.0
2015-04-20 09:55:00,80.55,80.66,80.55,80.58,32500.0,59.8903,59.9721,59.8903,59.9126,32500.0
2015-04-20 10:00:00,80.58,80.69,80.55,80.59,41400.0,59.9126,59.9944,59.8903,59.92,41400.0
2015-04-20 10:05:00,80.58,80.6,80.55,80.55,36900.0,59.9126,59.9275,59.8903,59.8903,36900.0
2015-04-20 10:10:00,80.56,80.57,80.4,80.47,66400.0,59.8977,59.9052,59.7788,59.8308,66400.0
2015-04-20 10:15:00,80.48,80.55,80.42,80.52,43400.0,59.8383,59.8903,59.7937,59.868,43400.0
2015-04-20 10:20:00,80.53,80.6,80.48,80.48,21100.0,59.8754,59.9275,59.8383,59.8383,21100.0
2015-04-20 10:25:00,80.49,80.56,80.47,80.49,49600.0,59.8457,59.8977,59.8308,59.8457,49600.0
2015-04-20 10:30:00,80.5,80.54,80.46,80.46,18900.0,59.8531,59.8829,59.8234,59.8234,18900.0
2015-04-20 10:35:00,80.46,80.61,80.44,80.6,48600.0,59.8234,59.9349,59.8085,59.9275,48600.0
2015-04-20 10:40:00,80.59,80.62,80.56,80.57,25900.0,59.92,59.9424,59.8977,59.9052,25900.0
2015-04-20 10:45:00,80.56,80.72,80.55,80.69,50000.0,59.8977,60.0167,59.8903,59.9944,50000.0
2015-04-20 10:50:00,80.69,80.8,80.69,80.69,38900.0,59.9944,60.0762,59.9944,59.9944,38900.0
2015-04-20 10:55:00,80.69,80.73,80.64,80.65,48500.0,59.9944,60.0241,59.9572,59.9647,48500.0
2015-04-20 11:00:00,80.66,80.76,80.66,80.73,25400.0,59.9721,60.0464,59.9721,60.0241,25400.0
2015-04-20 11:05:00,80.75,80.8,80.71,80.72,28500.0,60.039,60.0762,60.0093,60.0167,28500.0
2015-04-20 11:10:00,80.71,80.72,80.6,80.61,16000.0,60.0093,60.0167,59.9275,59.9349,16000.0
2015-04-20 11:15:00,80.6,80.64,80.58,80.63,21200.0,59.9275,59.9572,59.9126,59.9498,21200.0
2015-04-20 11:20:00,80.63,80.67,80.57,80.57,17500.0,59.9498,59.9795,59.9052,59.9052,17500.0
2015-04-20 11:25:00,80.58,80.58,80.51,80.52,25500.0,59.9126,59.9126,59.8606,59.868,25500.0
2015-04-20 11:30:00,80.53,80.55,80.47,80.5,38300.0,59.8754,59.8903,59.8308,59.8531,38300.0
2015-04-20 11:35:00,80.49,80.53,80.39,80.39,22800.0,59.8457,59.8754,59.7713,59.7713,22800.0
2015-04-20 11:40:00,80.39,80.53,80.39,80.51,25500.0,59.7713,59.8754,59.7713,59.8606,25500.0
2015-04-20 11:45:00,80.5,80.54,80.5,80.54,15000.0,59.8531,59.8829,59.8531,59.8829,15000.0
2015-04-20 11:50:00,80.54,80.57,80.49,80.56,40200.0,59.8829,59.9052,59.8457,59.8977,40200.0
2015-04-20 11:55:00,80.58,80.63,80.58,80.63,24400.0,59.9126,59.9498,59.9126,59.9498,24400.0
2015-04-20 12:00:00,80.63,80.67,80.6,80.6,16000.0,59.9498,59.9795,59.9275,59.9275,16000.0
2015-04-20 12:05:00,80.59,80.59,80.51,80.52,29700.0,59.92,59.92,59.8606,59.868,29700.0
2015-04-20 12:10:00,80.51,80.62,80.51,80.62,19600.0,59.8606,59.9424,59.8606,59.9424,19600.0
2015-04-20 12:15:00,80.63,80.66,80.59,80.59,20400.0,59.9498,59.9721,59.92,59.92,20400.0
2015-04-20 12:20:00,80.58,80.71,80.58,80.69,11400.0,59.9126,60.0093,59.9126,59.9944,11400.0
2015-04-20 12:25:00,80.69,80.74,80.61,80.64,21400.0,59.9944,60.0316,59.9349,59.9572,21400.0
2015-04-20 12:30:00,80.63,80.75,80.62,80.74,19500.0,59.9498,60.039,59.9424,60.0316,19500.0
2015-04-20 12:35:00,80.73,80.74,80.7,80.71,65600.0,60.0241,60.0316,60.0018,60.0093,65600.0
2015-04-20 12:40:00,80.73,80.83,80.7,80.82,24000.0,60.0241,60.0985,60.0018,60.0911,24000.0
2015-04-20 12:45:00,80.83,80.89,80.83,80.89,16300.0,60.0985,60.1431,60.0985,60.1431,16300.0
2015-04-20 12:50:00,80.89,80.9,80.76,80.77,42100.0,60.1431,60.1505,60.0464,60.0539,42100.0
2015-04-20 12:55:00,80.77,80.9,80.76,80.88,50000.0,60.0539,60.1505,60.0464,60.1357,50000.0
2015-04-20 13:00:00,80.85,80.85,80.74,80.79,48900.0,60.1134,60.1134,60.0316,60.0688,48900.0
2015-04-20 13:05:00,80.78,80.82,80.76,80.79,11500.0,60.0613,60.0911,60.0464,60.0688,11500.0
2015-04-20 13:10:00,80.79,80.83,80.77,80.79,16900.0,60.0688,60.0985,60.0539,60.0688,16900.0
2015-04-20 13:15:00,80.79,80.86,80.77,80.77,30300.0,60.0688,60.1208,60.0539,60.0539,30300.0
2015-04-20 13:20:00,80.77,80.89,80.77,80.82,22300.0,60.0539,60.1431,60.0539,60.0911,22300.0
2015-04-20 13:25:00,80.82,80.9,80.8,80.89,19100.0,60.0911,60.1505,60.0762,60.1431,19100.0
2015-04-20 13:30:00,80.9,80.9,80.74,80.75,20000.0,60.1505,60.1505,60.0316,60.039,20000.0
2015-04-20 13:35:00,80.74,80.89,80.74,80.86,19800.0,60.0316,60.1431,60.0316,60.1208,19800.0
2015-04-20 13:40:00,80.87,80.92,80.86,80.92,18200.0,60.1282,60.1654,60.1208,60.1654,18200.0
2015-04-20 13:45:00,80.92,81.0,80.92,80.99,29800.0,60.1654,60.2249,60.1654,60.2175,29800.0
2015-04-20 13:50:00,80.98,80.98,80.91,80.91,30800.0,60.21,60.21,60.158,60.158,30800.0
2015-04-20 13:55:00,80.91,81.0,80.91,81.0,21400.0,60.158,60.2249,60.158,60.2249,21400.0
2015-04-20 14:00:00,81.0,81.0,80.93,80.98,42100.0,60.2249,60.2249,60.1728,60.21,42100.0
2015-04-20 14:05:00,80.98,81.0,80.96,80.96,20900.0,60.21,60.2249,60.1952,60.1952,20900.0
2015-04-20 14:10:00,80.96,81.0,80.93,80.98,22600.0,60.1952,60.2249,60.1728,60.21,22600.0
2015-04-20 14:15:00,80.98,81.05,80.97,81.0,30900.0,60.21,60.2621,60.2026,60.2249,30900.0
2015-04-20 14:20:00,80.99,81.04,80.96,81.02,18600.0,60.2175,60.2546,60.1952,60.2398,18600.0
2015-04-20 14:25:00,81.02,81.16,81.02,81.13,32400.0,60.2398,60.3439,60.2398,60.3215,32400.0
2015-04-20 14:30:00,81.13,81.14,81.08,81.1,23500.0,60.3215,60.329,60.2844,60.2992,23500.0
2015-04-20 14:35:00,81.1,81.11,81.08,81.09,18000.0,60.2992,60.3067,60.2844,60.2918,18000.0
2015-04-20 14:40:00,81.09,81.16,81.08,81.14,25800.0,60.2918,60.3439,60.2844,60.329,25800.0
2015-04-20 14:45:00,81.15,81.22,81.12,81.13,51500.0,60.3364,60.3885,60.3141,60.3215,51500.0
2015-04-20 14:50:00,81.14,81.16,81.11,81.16,17200.0,60.329,60.3439,60.3067,60.3439,17200.0
2015-04-20 14:55:00,81.17,81.17,81.1,81.11,42800.0,60.3513,60.3513,60.2992,60.3067,42800.0
2015-04-20 15:00:00,81.11,81.18,81.08,81.17,62000.0,60.3067,60.3587,60.2844,60.3513,62000.0
2015-04-20 15:05:00,81.18,81.25,81.16,81.25,62400.0,60.3587,60.4108,60.3439,60.4108,62400.0
2015-04-20 15:10:00,81.26,81.28,81.2,81.25,29900.0,60.4182,60.4331,60.3736,60.4108,29900.0
2015-04-20 15:15:00,81.25,81.25,81.21,81.23,81600.0,60.4108,60.4108,60.381,60.3959,81600.0
2015-04-20 15:20:00,81.24,81.28,81.22,81.24,51300.0,60.4033,60.4331,60.3885,60.4033,51300.0
2015-04-20 15:25:00,81.25,81.25,81.13,81.13,52200.0,60.4108,60.4108,60.3215,60.3215,52200.0
2015-04-20 15:30:00,81.12,81.13,81.04,81.06,61200.0,60.3141,60.3215,60.2546,60.2695,61200.0
2015-04-20 15:35:00,81.05,81.1,81.0,81.01,64400.0,60.2621,60.2992,60.2249,60.2323,64400.0
2015-04-20 15:40:00,81.01,81.03,80.98,81.0,66300.0,60.2323,60.2472,60.21,60.2249,66300.0
2015-04-20 15:45:00,81.0,81.01,80.92,80.93,103400.0,60.2249,60.2323,60.1654,60.1728,103400.0
2015-04-20 15:50:00,80.92,80.96,80.91,80.94,121600.0,60.1654,60.1952,60.158,60.1803,121600.0
2015-04-20 15:55:00,80.93,80.94,80.87,80.89,205600.0,60.1728,60.1803,60.1282,60.1431,205600.0
2015-04-21 09:30:00,81.57,81.78,81.43,81.77,103100.0,60.6487,60.8048,60.5446,60.7974,103100.0
2015-04-21 09:35:00,81.7,81.78,81.31,81.47,80000.0,60.7454,60.8048,60.4554,60.5743,80000.0
2015-04-21 09:40:00,81.47,81.52,81.14,81.21,36500.0,60.5743,60.6115,60.329,60.381,36500.0
2015-04-21 09:45:00,81.18,81.3,81.1,81.24,40800.0,60.3587,60.4479,60.2992,60.4033,40800.0
2015-04-21 09:50:00,81.28,81.45,81.22,81.34,85200.0,60.4331,60.5595,60.3885,60.4777,85200.0
2015-04-21 09:55:00,81.36,81.36,81.18,81.31,42400.0,60.4926,60.4926,60.3587,60.4554,42400.0
2015-04-21 10:00:00,81.33,81.38,81.22,81.22,67200.0,60.4703,60.5074,60.3885,60.3885,67200.0
2015-04-21 10:05:00,81.21,81.39,81.2,81.34,56600.0,60.381,60.5149,60.3736,60.4777,56600.0
2015-04-21 10:10:00,81.36,81.4,81.32,81.34,44400.0,60.4926,60.5223,60.4628,60.4777,44400.0
2015-04-21 10:15:00,81.34,81.39,81.28,81.37,47300.0,60.4777,60.5149,60.4331,60.5,47300.0
2015-04-21 10:20:00,81.39,81.44,81.33,81.42,32900.0,60.5149,60.552,60.4703,60.5372,32900.0
2015-04-21 10:25:00,81.44,81.57,81.4,81.49,43000.0,60.552,60.6487,60.5223,60.5892,43000.0
2015-04-21 10:30:00,81.47,81.47,81.34,81.36,18400.0,60.5743,60.5743,60.4777,60.4926,18400.0
2015-04-21 10:35:00,81.37,81.51,81.37,81.4,54200.0,60.5,60.6041,60.5,60.5223,54200.0
2015-04-21 10:40:00,81.4,81.44,81.3,81.44,31800.0,60.5223,60.552,60.4479,60.552,31800.0
2015-04-21 10:45:00,81.42,81.45,81.36,81.37,9500.0,60.5372,60.5595,60.4926,60.5,9500.0
2015-04-21 10:50:00,81.35,81.45,81.33,81.38,22400.0,60.4851,60.5595,60.4703,60.5074,22400.0
2015-04-21 10:55:00,81.39,81.42,81.36,81.36,22300.0,60.5149,60.5372,60.4926,60.4926,22300.0
2015-04-21 11:00:00,81.36,81.47,81.36,81.44,34700.0,60.4926,60.5743,60.4926,60.552,34700.0
2015-04-21 11:05:00,81.46,81.46,81.41,81.43,13700.0,60.5669,60.5669,60.5297,60.5446,13700.0
2015-04-21 11:10:00,81.43,81.46,81.39,81.44,17300.0,60.5446,60.5669,60.5149,60.552,17300.0
2015-04-21 11:15:00,81.43,81.48,81.41,81.42,15300.0,60.5446,60.5818,60.5297,60.5372,15300.0
2015-04-21 11:20:00,81.42,81.42,81.32,81.34,23800.0,60.5372,60.5372,60.4628,60.4777,23800.0
2015-04-21 11:25:00,81.34,81.4,81.32,81.39,20100.0,60.4777,60.5223,60.4628,60.5149,20100.0
2015-04-21 11:30:00,81.38,81.41,81.35,81.37,19600.0,60.5074,60.5297,60.4851,60.5,19600.0
2015-04-21 11:35:00,81.37,81.42,81.36,81.37,19700.0,60.5,60.5372,60.4926,60.5,19700.0
2015-04-21 11:40:00,81.37,81.41,81.35,81.4,29500.0,60.5,60.5297,60.4851,60.5223,29500.0
2015-04-21 11:45:00,81.39,81.4,81.34,81.36,21900.0,60.5149,60.5223,60.4777,60.4926,21900.0
2015-04-21 11:50:00,81.36,81.41,81.34,81.41,17600.0,60.4926,60.5297,60.4777,60.5297,17600.0
2015-04-21 11:55:00,81.4,81.41,81.36,81.37,8900.0,60.5223,60.5297,60.4926,60.5,8900.0
2015-04-21 12:00:00,81.38,81.42,81.37,81.42,11000.0,60.5074,60.5372,60.5,60.5372,11000.0
2015-04-21 12:05:00,81.41,81.48,81.38,81.47,11100.0,60.5297,60.5818,60.5074,60.5743,11100.0
2015-04-21 12:10:00,81.49,81.5,81.45,81.48,23600.0,60.5892,60.5967,60.5595,60.5818,23600.0
2015-04-21 12:15:00,81.49,81.49,81.44,81.44,11500.0,60.5892,60.5892,60.552,60.552,11500.0
2015-04-21 12:20:00,81.43,81.47,81.41,81.45,12700.0,60.5446,60.5743,60.5297,60.5595,12700.0
2015-04-21 12:25:00,81.44,81.44,81.4,81.41,21400.0,60.552,60.552,60.5223,60.5297,21400.0
2015-04-21 12:30:00,81.41,81.41,81.36,81.38,12400.0,60.5297,60.5297,60.4926,60.5074,12400.0
2015-04-21 12:35:00,81.38,81.46,81.35,81.45,21500.0,60.5074,60.5669,60.4851,60.5595,21500.0
2015-04-21 12:40:00,81.45,81.46,81.4,81.41,12900.0,60.5595,60.5669,60.5223,60.5297,12900.0
2015-04-21 12:45:00,81.41,81.42,81.32,81.35,22800.0,60.5297,60.5372,60.4628,60.4851,22800.0
2015-04-21 12:50:00,81.35,81.4,81.31,81.31,39800.0,60.4851,60.5223,60.4554,60.4554,39800.0
2015-04-21 12:55:00,81.3,81.32,81.25,81.3,30200.0,60.4479,60.4628,60.4108,60.4479,30200.0
2015-04-21 13:00:00,81.31,81.34,81.24,81.24,20400.0,60.4554,60.4777,60.4033,60.4033,20400.0
2015-04-21 13:05:00,81.24,81.24,81.19,81.21,26800.0,60.4033,60.4033,60.3662,60.381,26800.0
2015-04-21 13:10:00,81.2,81.3,81.18,81.29,28900.0,60.3736,60.4479,60.3587,60.4405,28900.0
2015-04-21 13:15:00,81.28,81.32,81.25,81.28,26300.0,60.4331,60.4628,60.4108,60.4331,26300.0
2015-04-21 13:20:00,81.28,81.31,81.24,81.26,26500.0,60.4331,60.4554,60.4033,60.4182,26500.0
2015-04-21 13:25:00,81.27,81.31,81.27,81.3,21100.0,60.4256,60.4554,60.4256,60.4479,21100.0
2015-04-21 13:30:00,81.3,81.33,81.19,81.22,27700.0,60.4479,60.4703,60.3662,60.3885,27700.0
2015-04-21 13:35:00,81.23,81.23,81.1,81.1,25600.0,60.3959,60.3959,60.2992,60.2992,25600.0
2015-04-21 13:40:00,81.1,81.17,81.07,81.17,36800.0,60.2992,60.3513,60.2769,60.3513,36800.0
2015-04-21 13:45:00,81.18,81.25,81.12,81.12,25600.0,60.3587,60.4108,60.3141,60.3141,25600.0
2015-04-21 13:50:00,81.12,81.23,81.12,81.22,26500.0,60.3141,60.3959,60.3141,60.3885,26500.0
2015-04-21 13:55:00,81.24,81.32,81.22,81.26,23100.0,60.4033,60.4628,60.3885,60.4182,23100.0
2015-04-21 14:00:00,81.26,81.27,81.14,81.19,24200.0,60.4182,60.4256,60.329,60.3662,24200.0
2015-04-21 14:05:00,81.18,81.19,81.11,81.14,34100.0,60.3587,60.3662,60.3067,60.329,34100.0
2015-04-21 14:10:00,81.14,81.15,81.1,81.11,20300.0,60.329,60.3364,60.2992,60.3067,20300.0
2015-04-21 14:15:00,81.12,81.24,81.12,81.18,23400.0,60.3141,60.4033,60.3141,60.3587,23400.0
2015-04-21 14:20:00,81.18,81.23,81.17,81.22,25700.0,60.3587,60.3959,60.3513,60.3885,25700.0
2015-04-21 14:25:00,81.22,81.27,81.19,81.23,31900.0,60.3885,60.4256,60.3662,60.3959,31900.0
2015-04-21 14:30:00,81.24,81.27,81.21,81.23,26000.0,60.4033,60.4256,60.381,60.3959,26000.0
2015-04-21 14:35:00,81.23,81.24,81.2,81.24,18900.0,60.3959,60.4033,60.3736,60.4033,18900.0
2015-04-21 14:40:00,81.23,81.26,81.2,81.25,24900.0,60.3959,60.4182,60.3736,60.4108,24900.0
2015-04-21 14:45:00,81.23,81.3,81.23,81.29,24800.0,60.3959,60.4479,60.3959,60.4405,24800.0
2015-04-21 14:50:00,81.29,81.3,81.26,81.28,19100.0,60.4405,60.4479,60.4182,60.4331,19100.0
2015-04-21 14:55:00,81.28,81.28,81.22,81.24,12600.0,60.4331,60.4331,60.3885,60.4033,12600.0
2015-04-21 15:00:00,81.24,81.35,81.24,81.34,22900.0,60.4033,60.4851,60.4033,60.4777,22900.0
2015-04-21 15:05:00,81.34,81.44,81.34,81.43,28200.0,60.4777,60.552,60.4777,60.5446,28200.0
2015-04-21 15:10:00,81.42,81.43,81.3,81.34,48400.0,60.5372,60.5446,60.4479,60.4777,48400.0
2015-04-21 15:15:00,81.33,81.4,81.33,81.36,14700.0,60.4703,60.5223,60.4703,60.4926,14700.0
2015-04-21 15:20:00,81.36,81.41,81.31,81.39,39600.0,60.4926,60.5297,60.4554,60.5149,39600.0
2015-04-21 15:25:00,81.38,81.38,81.25,81.3,28500.0,60.5074,60.5074,60.4108,60.4479,28500.0
2015-04-21 15:30:00,81.3,81.3,81.21,81.26,37700.0,60.4479,60.4479,60.381,60.4182,37700.0
2015-04-21 15:35:00,81.27,81.31,81.22,81.29,40100.0,60.4256,60.4554,60.3885,60.4405,40100.0
2015-04-21 15:40:00,81.29,81.34,81.25,81.28,37100.0,60.4405,60.4777,60.4108,60.4331,37100.0
2015-04-21 15:45:00,81.28,81.31,81.26,81.26,63100.0,60.4331,60.4554,60.4182,60.4182,63100.0
2015-04-21 15:50:00,81.26,81.28,81.23,81.26,59100.0,60.4182,60.4331,60.3959,60.4182,59100.0
2015-04-21 15:55:00,81.27,81.29,81.2,81.23,103400.0,60.4256,60.4405,60.3736,60.3959,103400.0
2015-04-22 09:30:00,81.33,81.47,81.21,81.24,60800.0,60.4703,60.5743,60.381,60.4033,60800.0
2015-04-22 09:35:00,81.2,81.42,81.13,81.17,29100.0,60.3736,60.5372,60.3215,60.3513,29100.0
2015-04-22 09:40:00,81.15,81.21,81.01,81.17,33000.0,60.3364,60.381,60.2323,60.3513,33000.0
2015-04-22 09:45:00,81.15,81.19,81.08,81.18,24200.0,60.3364,60.3662,60.2844,60.3587,24200.0
2015-04-22 09:50:00,81.19,81.38,81.17,81.24,74500.0,60.3662,60.5074,60.3513,60.4033,74500.0
2015-04-22 09:55:00,81.24,81.68,81.24,81.59,98800.0,60.4033,60.7305,60.4033,60.6636,98800.0
2015-04-22 10:00:00,81.61,81.61,81.33,81.35,27100.0,60.6784,60.6784,60.4703,60.4851,27100.0
2015-04-22 10:05:00,81.34,81.38,81.29,81.29,20400.0,60.4777,60.5074,60.4405,60.4405,20400.0
2015-04-22 10:10:00,81.3,81.41,81.29,81.35,20500.0,60.4479,60.5297,60.4405,60.4851,20500.0
2015-04-22 10:15:00,81.35,81.41,81.24,81.39,22000.0,60.4851,60.5297,60.4033,60.5149,22000.0
2015-04-22 10:20:00,81.38,81.4,81.28,81.35,30000.0,60.5074,60.5223,60.4331,60.4851,30000.0
2015-04-22 10:25:00,81.35,81.47,81.32,81.44,18200.0,60.4851,60.5743,60.4628,60.552,18200.0
2015-04-22 10:30:00,81.46,81.46,81.25,81.32,22600.0,60.5669,60.5669,60.4108,60.4628,22600.0
2015-04-22 10:35:00,81.32,81.33,81.18,81.19,19100.0,60.4628,60.4703,60.3587,60.3662,19100.0
2015-04-22 10:40:00,81.18,81.41,81.15,81.4,24400.0,60.3587,60.5297,60.3364,60.5223,24400.0
2015-04-22 10:45:00,81.42,81.48,81.4,81.48,22000.0,60.5372,60.5818,60.5223,60.5818,22000.0
2015-04-22 10:50:00,81.48,81.48,81.35,81.38,21300.0,60.5818,60.5818,60.4851,60.5074,21300.0
2015-04-22 10:55:00,81.38,81.38,81.34,81.35,13400.0,60.5074,60.5074,60.4777,60.4851,13400.0
2015-04-22 11:00:00,81.36,81.45,81.35,81.38,24700.0,60.4926,60.5595,60.4851,60.5074,24700.0
2015-04-22 11:05:00,81.38,81.41,81.26,81.32,29400.0,60.5074,60.5297,60.4182,60.4628,29400.0
2015-04-22 11:10:00,81.34,81.37,81.32,81.33,15400.0,60.4777,60.5,60.4628,60.4703,15400.0
2015-04-22 11:15:00,81.33,81.4,81.31,81.37,12800.0,60.4703,60.5223,60.4554,60.5,12800.0
2015-04-22 11:20:00,81.34,81.39,81.31,81.34,20500.0,60.4777,60.5149,60.4554,60.4777,20500.0
2015-04-22 11:25:00,81.33,81.35,81.24,81.26,13300.0,60.4703,60.4851,60.4033,60.4182,13300.0
2015-04-22 11:30:00,81.26,81.38,81.26,81.33,16300.0,60.4182,60.5074,60.4182,60.4703,16300.0
2015-04-22 11:35:00,81.34,81.34,81.28,81.31,11700.0,60.4777,60.4777,60.4331,60.4554,11700.0
2015-04-22 11:40:00,81.32,81.32,81.25,81.3,12000.0,60.4628,60.4628,60.4108,60.4479,12000.0
2015-04-22 11:45:00,81.3,81.45,81.29,81.44,9800.0,60.4479,60.5595,60.4405,60.552,9800.0
2015-04-22 11:50:00,81.44,81.47,81.38,81.42,16000.0,60.552,60.5743,60.5074,60.5372,16000.0
2015-04-22 11:55:00,81.42,81.43,81.35,81.39,32200.0,60.5372,60.5446,60.4851,60.5149,32200.0
2015-04-22 12:00:00,81.38,81.39,81.27,81.28,17400.0,60.5074,60.5149,60.4256,60.4331,17400.0
2015-04-22 12:05:00,81.29,81.29,81.24,81.27,11900.0,60.4405,60.4405,60.4033,60.4256,11900.0
2015-04-22 12:10:00,81.28,81.37,81.27,81.37,14000.0,60.4331,60.5,60.4256,60.5,14000.0
2015-04-22 12:15:00,81.39,81.43,81.39,81.43,8600.0,60.5149,60.5446,60.5149,60.5446,8600.0
2015-04-22 12:20:00,81.42,81.51,81.42,81.48,15700.0,60.5372,60.6041,60.5372,60.5818,15700.0
2015-04-22 12:25:00,81.47,81.47,81.39,81.4,12700.0,60.5743,60.5743,60.5149,60.5223,12700.0
2015-04-22 12:30:00,81.41,81.41,81.33,81.34,13400.0,60.5297,60.5297,60.4703,60.4777,13400.0
2015-04-22 12:35:00,81.34,81.41,81.33,81.38,14800.0,60.4777,60.5297,60.4703,60.5074,14800.0
2015-04-22 12:40:00,81.39,81.39,81.32,81.33,13600.0,60.5149,60.5149,60.4628,60.4703,13600.0
2015-04-22 12:45:00,81.33,81.38,81.33,81.35,11200.0,60.4703,60.5074,60.4703,60.4851,11200.0
2015-04-22 12:50:00,81.35,81.36,81.3,81.36,12400.0,60.4851,60.4926,60.4479,60.4926,12400.0
2015-04-22 12:55:00,81.38,81.38,81.3,81.32,32800.0,60.5074,60.5074,60.4479,60.4628,32800.0
2015-04-22 13:00:00,81.35,81.47,81.35,81.42,18500.0,60.4851,60.5743,60.4851,60.5372,18500.0
2015-04-22 13:05:00,81.42,81.46,81.41,81.42,29600.0,60.5372,60.5669,60.5297,60.5372,29600.0
2015-04-22 13:10:00,81.41,81.46,81.4,81.44,23200.0,60.5297,60.5669,60.5223,60.552,23200.0
2015-04-22 13:15:00,81.44,81.45,81.4,81.42,14400.0,60.552,60.5595,60.5223,60.5372,14400.0
2015-04-22 13:20:00,81.42,81.46,81.42,81.45,11700.0,60.5372,60.5669,60.5372,60.5595,11700.0
2015-04-22 13:25:00,81.45,81.51,81.45,81.47,28600.0,60.5595,60.6041,60.5595,60.5743,28600.0
2015-04-22 13:30:00,81.46,81.46,81.34,81.34,27700.0,60.5669,60.5669,60.4777,60.4777,27700.0
2015-04-22 13:35:00,81.34,81.37,81.33,81.34,13600.0,60.4777,60.5,60.4703,60.4777,13600.0
2015-04-22 13:40:00,81.34,81.45,81.33,81.42,22800.0,60.4777,60.5595,60.4703,60.5372,22800.0
2015-04-22 13:45:00,81.42,81.51,81.42,81.51,14500.0,60.5372,60.6041,60.5372,60.6041,14500.0
2015-04-22 13:50:00,81.52,81.53,81.42,81.44,24100.0,60.6115,60.619,60.5372,60.552,24100.0
2015-04-22 13:55:00,81.44,81.47,81.42,81.45,13300.0,60.552,60.5743,60.5372,60.5595,13300.0
2015-04-22 14:00:00,81.45,81.45,81.41,81.44,16500.0,60.5595,60.5595,60.5297,60.552,16500.0
2015-04-22 14:05:00,81.44,81.45,81.4,81.43,18500.0,60.552,60.5595,60.5223,60.5446,18500.0
2015-04-22 14:10:00,81.43,81.47,81.42,81.45,11300.0,60.5446,60.5743,60.5372,60.5595,11300.0
2015-04-22 14:15:00,81.46,81.51,81.44,81.44,10000.0,60.5669,60.6041,60.552,60.552,10000.0
2015-04-22 14:20:00,81.45,81.47,81.43,81.46,9900.0,60.5595,60.5743,60.5446,60.5669,9900.0
2015-04-22 14:25:00,81.45,81.49,81.43,81.47,13100.0,60.5595,60.5892,60.5446,60.5743,13100.0
2015-04-22 14:30:00,81.47,81.48,81.42,81.48,14500.0,60.5743,60.5818,60.5372,60.5818,14500.0
2015-04-22 14:35:00,81.48,81.49,81.47,81.47,13700.0,60.5818,60.5892,60.5743,60.5743,13700.0
2015-04-22 14:40:00,81.47,81.48,81.44,81.46,14900.0,60.5743,60.5818,60.552,60.5669,14900.0
2015-04-22 14:45:00,81.45,81.5,81.44,81.5,10700.0,60.5595,60.5967,60.552,60.5967,10700.0
2015-04-22 14:50:00,81.5,81.51,81.48,81.48,28200.0,60.5967,60.6041,60.5818,60.5818,28200.0
2015-04-22 14:55:00,81.49,81.54,81.49,81.53,34700.0,60.5892,60.6264,60.5892,60.619,34700.0
2015-04-22 15:00:00,81.53,81.57,81.53,81.57,13800.0,60.619,60.6487,60.619,60.6487,13800.0
2015-04-22 15:05:00,81.56,81.59,81.53,81.54,31900.0,60.6413,60.6636,60.619,60.6264,31900.0
2015-04-22 15:10:00,81.53,81.55,81.46,81.47,34200.0,60.619,60.6338,60.5669,60.5743,34200.0
2015-04-22 15:15:00,81.46,81.48,81.42,81.44,25100.0,60.5669,60.5818,60.5372,60.552,25100.0
2015-04-22 15:20:00,81.42,81.47,81.4,81.43,43200.0,60.5372,60.5743,60.5223,60.5446,43200.0
2015-04-22 15:25:00,81.43,81.53,81.42,81.53,44300.0,60.5446,60.619,60.5372,60.619,44300.0
2015-04-22 15:30:00,81.52,81.53,81.4,81.41,19300.0,60.6115,60.619,60.5223,60.5297,19300.0
2015-04-22 15:35:00,81.42,81.46,81.36,81.42,41700.0,60.5372,60.5669,60.4926,60.5372,41700.0
2015-04-22 15:40:00,81.42,81.42,81.29,81.31,47300.0,60.5372,60.5372,60.4405,60.4554,47300.0
2015-04-22 15:45:00,81.31,81.38,81.28,81.32,65300.0,60.4554,60.5074,60.4331,60.4628,65300.0
2015-04-22 15:50:00,81.32,81.38,81.31,81.35,101800.0,60.4628,60.5074,60.4554,60.4851,101800.0
2015-04-22 15:55:00,81.35,81.37,81.3,81.32,135300.0,60.4851,60.5,60.4479,60.4628,135300.0
2015-04-23 09:30:00,81.28,81.46,81.22,81.43,48200.0,60.4331,60.5669,60.3885,60.5446,48200.0
2015-04-23 09:35:00,81.47,82.0,81.44,82.0,32400.0,60.5743,60.9684,60.552,60.9684,32400.0
2015-04-23 09:40:00,81.91,81.93,81.73,81.83,46400.0,60.9015,60.9164,60.7677,60.842,46400.0
2015-04-23 09:45:00,81.86,81.93,81.71,81.91,9900.0,60.8643,60.9164,60.7528,60.9015,9900.0
2015-04-23 09:50:00,81.9,81.96,81.83,81.94,14400.0,60.8941,60.9387,60.842,60.9238,14400.0
2015-04-23 09:55:00,81.95,82.11,81.95,82.04,31100.0,60.9312,61.0502,60.9312,60.9981,31100.0
2015-04-23 10:00:00,82.07,82.12,81.95,82.07,59700.0,61.0205,61.0576,60.9312,61.0205,59700.0
2015-04-23 10:05:00,82.07,82.07,81.9,81.9,21600.0,61.0205,61.0205,60.8941,60.8941,21600.0
2015-04-23 10:10:00,81.88,81.93,81.81,81.87,12100.0,60.8792,60.9164,60.8271,60.8718,12100.0
2015-04-23 10:15:00,81.91,82.02,81.81,81.87,22700.0,60.9015,60.9833,60.8271,60.8718,22700.0
2015-04-23 10:20:00,81.87,82.08,81.82,81.93,46000.0,60.8718,61.0279,60.8346,60.9164,46000.0
2015-04-23 10:25:00,81.94,81.99,81.9,81.91,24800.0,60.9238,60.961,60.8941,60.9015,24800.0
2015-04-23 10:30:00,81.89,82.01,81.89,81.94,42300.0,60.8866,60.9758,60.8866,60.9238,42300.0
2015-04-23 10:35:00,81.93,81.94,81.84,81.85,11300.0,60.9164,60.9238,60.8494,60.8569,11300.0
2015-04-23 10:40:00,81.85,81.96,81.85,81.93,10700.0,60.8569,60.9387,60.8569,60.9164,10700.0
2015-04-23 10:45:00,81.92,81.93,81.87,81.9,13000.0,60.9089,60.9164,60.8718,60.8941,13000.0
2015-04-23 10:50:00,81.87,81.89,81.83,81.84,6600.0,60.8718,60.8866,60.842,60.8494,6600.0
2015-04-23 10:55:00,81.84,81.88,81.75,81.79,10400.0,60.8494,60.8792,60.7825,60.8123,10400.0
2015-04-23 11:00:00,81.75,81.85,81.75,81.83,5300.0,60.7825,60.8569,60.7825,60.842,5300.0
2015-04-23 11:05:00,81.83,81.83,81.76,81.76,28000.0,60.842,60.842,60.79,60.79,28000.0
2015-04-23 11:10:00,81.79,81.83,81.76,81.82,7200.0,60.8123,60.842,60.79,60.8346,7200.0
2015-04-23 11:15:00,81.82,81.83,81.73,81.73,12500.0,60.8346,60.842,60.7677,60.7677,12500.0
2015-04-23 11:20:00,81.73,81.83,81.73,81.81,18500.0,60.7677,60.842,60.7677,60.8271,18500.0
2015-04-23 11:25:00,81.82,81.83,81.79,81.81,14900.0,60.8346,60.842,60.8123,60.8271,14900.0
2015-04-23 11:30:00,81.82,81.85,81.78,81.85,8300.0,60.8346,60.8569,60.8048,60.8569,8300.0
2015-04-23 11:35:00,81.84,81.9,81.82,81.85,12100.0,60.8494,60.8941,60.8346,60.8569,12100.0
2015-04-23 11:40:00,81.82,81.88,81.81,81.83,8400.0,60.8346,60.8792,60.8271,60.842,8400.0
2015-04-23 11:45:00,81.84,81.88,81.78,81.79,14200.0,60.8494,60.8792,60.8048,60.8123,14200.0
2015-04-23 11:50:00,81.77,82.11,81.77,82.08,56300.0,60.7974,61.0502,60.7974,61.0279,56300.0
2015-04-23 11:55:00,82.07,82.11,82.0,82.01,30000.0,61.0205,61.0502,60.9684,60.9758,30000.0
2015-04-23 12:00:00,82.0,82.04,81.96,82.02,46200.0,60.9684,60.9981,60.9387,60.9833,46200.0
2015-04-23 12:05:00,82.02,82.11,82.01,82.11,21300.0,60.9833,61.0502,60.9758,61.0502,21300.0
2015-04-23 12:10:00,82.09,82.14,82.05,82.14,20300.0,61.0353,61.0725,61.0056,61.0725,20300.0
2015-04-23 12:15:00,82.14,82.23,82.1,82.22,44700.0,61.0725,61.1394,61.0428,61.132,44700.0
2015-04-23 12:20:00,82.21,82.26,82.13,82.15,51700.0,61.1245,61.1617,61.0651,61.0799,51700.0
2015-04-23 12:25:00,82.14,82.17,82.09,82.15,15700.0,61.0725,61.0948,61.0353,61.0799,15700.0
2015-04-23 12:30:00,82.15,82.15,82.0,82.02,27700.0,61.0799,61.0799,60.9684,60.9833,27700.0
2015-04-23 12:35:00,82.03,82.18,82.03,82.12,35500.0,60.9907,61.1022,60.9907,61.0576,35500.0
2015-04-23 12:40:00,82.13,82.19,82.09,82.09,59700.0,61.0651,61.1097,61.0353,61.0353,59700.0
2015-04-23 12:45:00,82.11,82.18,82.11,82.12,24500.0,61.0502,61.1022,61.0502,61.0576,24500.0
2015-04-23 12:50:00,82.12,82.14,82.07,82.1,27000.0,61.0576,61.0725,61.0205,61.0428,27000.0
2015-04-23 12:55:00,82.1,82.12,82.08,82.12,29900.0,61.0428,61.0576,61.0279,61.0576,29900.0
2015-04-23 13:00:00,82.11,82.12,82.02,82.02,11100.0,61.0502,61.0576,60.9833,60.9833,11100.0
2015-04-23 13:05:00,82.04,82.04,81.92,81.99,17800.0,60.9981,60.9981,60.9089,60.961,17800.0
2015-04-23 13:10:00,81.98,82.0,81.94,81.96,39000.0,60.9535,60.9684,60.9238,60.9387,39000.0
2015-04-23 13:15:00,81.96,82.0,81.91,81.92,18200.0,60.9387,60.9684,60.9015,60.9089,18200.0
2015-04-23 13:20:00,81.93,82.02,81.92,82.02,57000.0,60.9164,60.9833,60.9089,60.9833,57000.0
2015-04-23 13:25:00,82.02,82.05,81.97,81.98,33400.0,60.9833,61.0056,60.9461,60.9535,33400.0
2015-04-23 13:30:00,81.99,82.01,81.94,81.99,19700.0,60.961,60.9758,60.9238,60.961,19700.0
2015-04-23 13:35:00,81.99,81.99,81.85,81.86,23100.0,60.961,60.961,60.8569,60.8643,23100.0
2015-04-23 13:40:00,81.86,81.91,81.84,81.84,18100.0,60.8643,60.9015,60.8494,60.8494,18100.0
2015-04-23 13:45:00,81.85,81.9,81.83,81.89,12600.0,60.8569,60.8941,60.842,60.8866,12600.0
2015-04-23 13:50:00,81.87,81.92,81.84,81.92,13000.0,60.8718,60.9089,60.8494,60.9089,13000.0
2015-04-23 13:55:00,81.93,81.95,81.88,81.88,13400.0,60.9164,60.9312,60.8792,60.8792,13400.0
2015-04-23 14:00:00,81.9,81.95,81.89,81.94,14000.0,60.8941,60.9312,60.8866,60.9238,14000.0
2015-04-23 14:05:00,81.94,81.95,81.92,81.94,21000.0,60.9238,60.9312,60.9089,60.9238,21000.0
2015-04-23 14:10:00,81.94,82.0,81.94,81.99,15300.0,60.9238,60.9684,60.9238,60.961,15300.0
2015-04-23 14:15:00,82.0,82.0,81.98,81.99,20200.0,60.9684,60.9684,60.9535,60.961,20200.0
2015-04-23 14:20:00,81.98,82.0,81.95,81.96,13500.0,60.9535,60.9684,60.9312,60.9387,13500.0
2015-04-23 14:25:00,81.96,82.0,81.95,82.0,9100.0,60.9387,60.9684,60.9312,60.9684,9100.0
2015-04-23 14:30:00,82.01,82.01,81.98,81.99,15800.0,60.9758,60.9758,60.9535,60.961,15800.0
2015-04-23 14:35:00,81.99,82.0,81.9,81.93,19800.0,60.961,60.9684,60.8941,60.9164,19800.0
2015-04-23 14:40:00,81.95,82.0,81.95,81.99,13000.0,60.9312,60.9684,60.9312,60.961,13000.0
2015-04-23 14:45:00,82.0,82.0,81.96,81.99,14900.0,60.9684,60.9684,60.9387,60.961,14900.0
2015-04-23 14:50:00,82.0,82.0,81.94,81.98,9500.0,60.9684,60.9684,60.9238,60.9535,9500.0
2015-04-23 14:55:00,81.98,82.01,81.97,82.0,24700.0,60.9535,60.9758,60.9461,60.9684,24700.0
2015-04-23 15:00:00,82.0,82.01,81.98,82.0,22500.0,60.9684,60.9758,60.9535,60.9684,22500.0
2015-04-23 15:05:00,82.0,82.02,81.99,82.01,48900.0,60.9684,60.9833,60.961,60.9758,48900.0
2015-04-23 15:10:00,82.01,82.02,81.96,82.0,64800.0,60.9758,60.9833,60.9387,60.9684,64800.0
2015-04-23 15:15:00,81.99,82.02,81.99,82.02,44000.0,60.961,60.9833,60.961,60.9833,44000.0
2015-04-23 15:20:00,82.01,82.04,81.98,82.04,26200.0,60.9758,60.9981,60.9535,60.9981,26200.0
2015-04-23 15:25:00,82.05,82.12,82.03,82.12,30200.0,61.0056,61.0576,60.9907,61.0576,30200.0
2015-04-23 15:30:00,82.11,82.15,82.07,82.09,57400.0,61.0502,61.0799,61.0205,61.0353,57400.0
2015-04-23 15:35:00,82.09,82.16,82.07,82.11,33600.0,61.0353,61.0874,61.0205,61.0502,33600.0
2015-04-23 15:40:00,82.11,82.12,82.06,82.09,31600.0,61.0502,61.0576,61.013,61.0353,31600.0
2015-04-23 15:45:00,82.09,82.1,81.97,82.0,42200.0,61.0353,61.0428,60.9461,60.9684,42200.0
2015-04-23 15:50:00,82.0,82.01,81.93,81.97,48100.0,60.9684,60.9758,60.9164,60.9461,48100.0
2015-04-23 15:55:00,81.98,81.99,81.9,81.93,105800.0,60.9535,60.961,60.8941,60.9164,105800.0
2015-04-24 09:30:00,82.97,83.0,82.74,82.88,134900.0,61.6896,61.7119,61.5186,61.6227,134900.0
2015-04-24 09:35:00,82.88,82.88,82.52,82.7,56500.0,61.6227,61.6227,61.355,61.4889,56500.0
2015-04-24 09:40:00,82.74,82.74,82.58,82.68,53900.0,61.5186,61.5186,61.3996,61.474,53900.0
2015-04-24 09:45:00,82.65,82.75,82.5,82.6,33100.0,61.4517,61.526,61.3402,61.4145,33100.0
2015-04-24 09:50:00,82.58,82.74,82.56,82.69,29700.0,61.3996,61.5186,61.3848,61.4814,29700.0
2015-04-24 09:55:00,82.7,82.98,82.69,82.98,91800.0,61.4889,61.6971,61.4814,61.6971,91800.0
2015-04-24 10:00:00,82.97,82.99,82.87,82.91,62100.0,61.6896,61.7045,61.6153,61.645,62100.0
2015-04-24 10:05:00,82.92,82.92,82.76,82.83,120100.0,61.6524,61.6524,61.5335,61.5855,120100.0
2015-04-24 10:10:00,82.83,83.0,82.82,82.82,54800.0,61.5855,61.7119,61.5781,61.5781,54800.0
2015-04-24 10:15:00,82.85,82.85,82.66,82.72,60300.0,61.6004,61.6004,61.4591,61.5037,60300.0
2015-04-24 10:20:00,82.74,82.75,82.61,82.63,40700.0,61.5186,61.526,61.422,61.4368,40700.0
2015-04-24 10:25:00,82.62,82.64,82.55,82.6,29600.0,61.4294,61.4443,61.3773,61.4145,29600.0
2015-04-24 10:30:00,82.59,82.61,82.48,82.54,65700.0,61.4071,61.422,61.3253,61.3699,65700.0
2015-04-24 10:35:00,82.54,82.58,82.44,82.49,49400.0,61.3699,61.3996,61.2956,61.3327,49400.0
2015-04-24 10:40:00,82.5,82.64,82.45,82.61,28600.0,61.3402,61.4443,61.303,61.422,28600.0
2015-04-24 10:45:00,82.62,82.62,82.54,82.57,9700.0,61.4294,61.4294,61.3699,61.3922,9700.0
2015-04-24 10:50:00,82.57,82.71,82.56,82.66,17700.0,61.3922,61.4963,61.3848,61.4591,17700.0
2015-04-24 10:55:00,82.66,82.68,82.64,82.67,20000.0,61.4591,61.474,61.4443,61.4666,20000.0
2015-04-24 11:00:00,82.68,82.69,82.64,82.67,12800.0,61.474,61.4814,61.4443,61.4666,12800.0
2015-04-24 11:05:00,82.67,82.76,82.67,82.72,15500.0,61.4666,61.5335,61.4666,61.5037,15500.0
2015-04-24 11:10:00,82.71,82.72,82.66,82.68,14500.0,61.4963,61.5037,61.4591,61.474,14500.0
2015-04-24 11:15:00,82.67,82.75,82.67,82.75,21500.0,61.4666,61.526,61.4666,61.526,21500.0
2015-04-24 11:20:00,82.75,82.75,82.67,82.67,12200.0,61.526,61.526,61.4666,61.4666,12200.0
2015-04-24 11:25:00,82.68,82.75,82.67,82.73,24300.0,61.474,61.526,61.4666,61.5112,24300.0
2015-04-24 11:30:00,82.73,82.76,82.71,82.72,30400.0,61.5112,61.5335,61.4963,61.5037,30400.0
2015-04-24 11:35:00,82.72,82.87,82.72,82.77,39900.0,61.5037,61.6153,61.5037,61.5409,39900.0
2015-04-24 11:40:00,82.77,82.77,82.73,82.74,20700.0,61.5409,61.5409,61.5112,61.5186,20700.0
2015-04-24 11:45:00,82.74,82.75,82.69,82.69,14200.0,61.5186,61.526,61.4814,61.4814,14200.0
2015-04-24 11:50:00,82.7,82.71,82.67,82.71,10800.0,61.4889,61.4963,61.4666,61.4963,10800.0
2015-04-24 11:55:00,82.72,82.75,82.72,82.73,11700.0,61.5037,61.526,61.5037,61.5112,11700.0
2015-04-24 12:00:00,82.74,82.76,82.72,82.73,20300.0,61.5186,61.5335,61.5037,61.5112,20300.0
2015-04-24 12:05:00,82.74,82.79,82.72,82.74,15600.0,61.5186,61.5558,61.5037,61.5186,15600.0
2015-04-24 12:10:00,82.73,82.75,82.7,82.73,17400.0,61.5112,61.526,61.4889,61.5112,17400.0
2015-04-24 12:15:00,82.74,82.75,82.7,82.71,11300.0,61.5186,61.526,61.4889,61.4963,11300.0
2015-04-24 12:20:00,82.71,82.75,82.71,82.71,9500.0,61.4963,61.526,61.4963,61.4963,9500.0
2015-04-24 12:25:00,82.71,82.77,82.7,82.74,12800.0,61.4963,61.5409,61.4889,61.5186,12800.0
2015-04-24 12:30:00,82.74,82.86,82.74,82.85,14100.0,61.5186,61.6078,61.5186,61.6004,14100.0
2015-04-24 12:35:00,82.84,82.85,82.81,82.84,10200.0,61.593,61.6004,61.5707,61.593,10200.0
2015-04-24 12:40:00,82.83,82.89,82.81,82.88,11500.0,61.5855,61.6301,61.5707,61.6227,11500.0
2015-04-24 12:45:00,82.88,82.88,82.78,82.79,9700.0,61.6227,61.6227,61.5484,61.5558,9700.0
2015-04-24 12:50:00,82.78,82.79,82.74,82.78,11600.0,61.5484,61.5558,61.5186,61.5484,11600.0
2015-04-24 12:55:00,82.77,82.77,82.73,82.73,12300.0,61.5409,61.5409,61.5112,61.5112,12300.0
2015-04-24 13:00:00,82.74,82.79,82.71,82.79,15300.0,61.5186,61.5558,61.4963,61.5558,15300.0
2015-04-24 13:05:00,82.79,82.79,82.72,82.72,10500.0,61.5558,61.5558,61.5037,61.5037,10500.0
2015-04-24 13:10:00,82.73,82.74,82.71,82.72,12100.0,61.5112,61.5186,61.4963,61.5037,12100.0
2015-04-24 13:15:00,82.71,82.75,82.7,82.73,11400.0,61.4963,61.526,61.4889,61.5112,11400.0
2015-04-24 13:20:00,82.73,82.79,82.73,82.79,6100.0,61.5112,61.5558,61.5112,61.5558,6100.0
2015-04-24 13:25:00,82.79,82.79,82.71,82.72,10400.0,61.5558,61.5558,61.4963,61.5037,10400.0
2015-04-24 13:30:00,82.72,82.72,82.66,82.67,15700.0,61.5037,61.5037,61.4591,61.4666,15700.0
2015-04-24 13:35:00,82.66,82.69,82.62,82.66,17700.0,61.4591,61.4814,61.4294,61.4591,17700.0
2015-04-24 13:40:00,82.66,82.66,82.59,82.66,13200.0,61.4591,61.4591,61.4071,61.4591,13200.0
2015-04-24 13:45:00,82.66,82.73,82.66,82.71,10000.0,61.4591,61.5112,61.4591,61.4963,10000.0
2015-04-24 13:50:00,82.71,82.74,82.7,82.74,17900.0,61.4963,61.5186,61.4889,61.5186,17900.0
2015-04-24 13:55:00,82.73,82.78,82.72,82.77,26600.0,61.5112,61.5484,61.5037,61.5409,26600.0
2015-04-24 14:00:00,82.78,82.78,82.72,82.74,18300.0,61.5484,61.5484,61.5037,61.5186,18300.0
2015-04-24 14:05:00,82.74,82.76,82.73,82.76,12800.0,61.5186,61.5335,61.5112,61.5335,12800.0
2015-04-24 14:10:00,82.76,82.85,82.76,82.81,12100.0,61.5335,61.6004,61.5335,61.5707,12100.0
2015-04-24 14:15:00,82.81,82.83,82.75,82.75,12100.0,61.5707,61.5855,61.526,61.526,12100.0
2015-04-24 14:20:00,82.76,82.76,82.73,82.74,11000.0,61.5335,61.5335,61.5112,61.5186,11000.0
2015-04-24 14:25:00,82.73,82.77,82.73,82.77,20200.0,61.5112,61.5409,61.5112,61.5409,20200.0
2015-04-24 14:30:00,82.78,82.83,82.75,82.8,24900.0,61.5484,61.5855,61.526,61.5632,24900.0
2015-04-24 14:35:00,82.8,82.81,82.75,82.79,24100.0,61.5632,61.5707,61.526,61.5558,24100.0
2015-04-24 14:40:00,82.79,82.79,82.73,82.75,21400.0,61.5558,61.5558,61.5112,61.526,21400.0
2015-04-24 14:45:00,82.75,82.79,82.72,82.75,21300.0,61.526,61.5558,61.5037,61.526,21300.0
2015-04-24 14:50:00,82.74,82.76,82.69,82.76,29000.0,61.5186,61.5335,61.4814,61.5335,29000.0
2015-04-24 14:55:00,82.75,82.75,82.7,82.73,21400.0,61.526,61.526,61.4889,61.5112,21400.0
2015-04-24 15:00:00,82.73,82.78,82.73,82.74,28800.0,61.5112,61.5484,61.5112,61.5186,28800.0
2015-04-24 15:05:00,82.74,82.76,82.73,82.74,19000.0,61.5186,61.5335,61.5112,61.5186,19000.0
2015-04-24 15:10:00,82.74,82.79,82.74,82.75,26200.0,61.5186,61.5558,61.5186,61.526,26200.0
2015-04-24 15:15:00,82.76,82.76,82.74,82.76,15400.0,61.5335,61.5335,61.5186,61.5335,15400.0
2015-04-24 15:20:00,82.75,82.78,82.73,82.73,27600.0,61.526,61.5484,61.5112,61.5112,27600.0
2015-04-24 15:25:00,82.73,82.74,82.67,82.72,58000.0,61.5112,61.5186,61.4666,61.5037,58000.0
2015-04-24 15:30:00,82.72,82.72,82.65,82.66,28300.0,61.5037,61.5037,61.4517,61.4591,28300.0
2015-04-24 15:35:00,82.66,82.71,82.66,82.68,38300.0,61.4591,61.4963,61.4591,61.474,38300.0
2015-04-24 15:40:00,82.68,82.79,82.67,82.75,67000.0,61.474,61.5558,61.4666,61.526,67000.0
2015-04-24 15:45:00,82.75,82.77,82.74,82.76,54500.0,61.526,61.5409,61.5186,61.5335,54500.0
2015-04-24 15:50:00,82.76,82.77,82.7,82.72,82900.0,61.5335,61.5409,61.4889,61.5037,82900.0
2015-04-24 15:55:00,82.73,82.74,82.68,82.7,145200.0,61.5112,61.5186,61.474,61.4889,145200.0
2015-04-27 09:30:00,82.85,82.94,82.39,82.39,70100.0,61.6004,61.6673,61.2584,61.2584,70100.0
2015-04-27 09:35:00,82.43,82.46,82.29,82.43,17100.0,61.2881,61.3104,61.184,61.2881,17100.0
2015-04-27 09:40:00,82.41,82.59,82.34,82.59,43100.0,61.2733,61.4071,61.2212,61.4071,43100.0
2015-04-27 09:45:00,82.6,82.72,82.6,82.67,31300.0,61.4145,61.5037,61.4145,61.4666,31300.0
2015-04-27 09:50:00,82.65,82.71,82.63,82.64,23000.0,61.4517,61.4963,61.4368,61.4443,23000.0
2015-04-27 09:55:00,82.64,82.88,82.64,82.82,19700.0,61.4443,61.6227,61.4443,61.5781,19700.0
2015-04-27 10:00:00,82.85,82.9,82.75,82.75,36400.0,61.6004,61.6376,61.526,61.526,36400.0
2015-04-27 10:05:00,82.74,82.76,82.7,82.75,29400.0,61.5186,61.5335,61.4889,61.526,29400.0
2015-04-27 10:10:00,82.74,82.75,82.6,82.61,18500.0,61.5186,61.526,61.4145,61.422,18500.0
2015-04-27 10:15:00,82.62,82.71,82.53,82.68,32800.0,61.4294,61.4963,61.3625,61.474,32800.0
2015-04-27 10:20:00,82.69,82.73,82.58,82.62,14700.0,61.4814,61.5112,61.3996,61.4294,14700.0
2015-04-27 10:25:00,82.62,82.81,82.62,82.81,21900.0,61.4294,61.5707,61.4294,61.5707,21900.0
2015-04-27 10:30:00,82.82,82.84,82.69,82.69,18700.0,61.5781,61.593,61.4814,61.4814,18700.0
2015-04-27 10:35:00,82.67,82.77,82.67,82.71,17200.0,61.4666,61.5409,61.4666,61.4963,17200.0
2015-04-27 10:40:00,82.7,82.78,82.65,82.77,17900.0,61.4889,61.5484,61.4517,61.5409,17900.0
2015-04-27 10:45:00,82.76,82.76,82.63,82.67,16200.0,61.5335,61.5335,61.4368,61.4666,16200.0
2015-04-27 10:50:00,82.67,82.74,82.6,82.74,25800.0,61.4666,61.5186,61.4145,61.5186,25800.0
2015-04-27 10:55:00,82.74,82.75,82.66,82.67,22400.0,61.5186,61.526,61.4591,61.4666,22400.0
2015-04-27 11:00:00,82.66,82.7,82.58,82.61,34500.0,61.4591,61.4889,61.3996,61.422,34500.0
2015-04-27 11:05:00,82.6,82.61,82.53,82.57,8200.0,61.4145,61.422,61.3625,61.3922,8200.0
2015-04-27 11:10:00,82.57,82.66,82.56,82.65,10200.0,61.3922,61.4591,61.3848,61.4517,10200.0
2015-04-27 11:15:00,82.66,82.69,82.63,82.67,9300.0,61.4591,61.4814,61.4368,61.4666,9300.0
2015-04-27 11:20:00,82.67,82.71,82.65,82.65,6700.0,61.4666,61.4963,61.4517,61.4517,6700.0
2015-04-27 11:25:00,82.65,82.65,82.55,82.57,19000.0,61.4517,61.4517,61.3773,61.3922,19000.0
2015-04-27 11:30:00,82.57,82.61,82.51,82.61,15900.0,61.3922,61.422,61.3476,61.422,15900.0
2015-04-27 11:35:00,82.62,82.63,82.58,82.59,9600.0,61.4294,61.4368,61.3996,61.4071,9600.0
2015-04-27 11:40:00,82.59,82.68,82.58,82.63,12300.0,61.4071,61.474,61.3996,61.4368,12300.0
2015-04-27 11:45:00,82.63,82.64,82.52,82.52,16500.0,61.4368,61.4443,61.355,61.355,16500.0
2015-04-27 11:50:00,82.53,82.58,82.5,82.58,21100.0,61.3625,61.3996,61.3402,61.3996,21100.0
2015-04-27 11:55:00,82.57,82.57,82.5,82.55,28100.0,61.3922,61.3922,61.3402,61.3773,28100.0
2015-04-27 12:00:00,82.55,82.57,82.53,82.53,11300.0,61.3773,61.3922,61.3625,61.3625,11300.0
2015-04-27 12:05:00,82.53,82.53,82.5,82.5,27900.0,61.3625,61.3625,61.3402,61.3402,27900.0
2015-04-27 12:10:00,82.5,82.51,82.39,82.41,26800.0,61.3402,61.3476,61.2584,61.2733,26800.0
2015-04-27 12:15:00,82.4,82.4,82.31,82.37,20400.0,61.2658,61.2658,61.1989,61.2435,20400.0
2015-04-27 12:20:00,82.36,82.4,82.34,82.4,11200.0,61.2361,61.2658,61.2212,61.2658,11200.0
2015-04-27 12:25:00,82.4,82.41,82.31,82.31,9200.0,61.2658,61.2733,61.1989,61.1989,9200.0
2015-04-27 12:30:00,82.32,82.35,82.31,82.34,17200.0,61.2063,61.2286,61.1989,61.2212,17200.0
2015-04-27 12:35:00,82.34,82.39,82.33,82.38,18200.0,61.2212,61.2584,61.2138,61.2509,18200.0
2015-04-27 12:40:00,82.38,82.38,82.29,82.29,18200.0,61.2509,61.2509,61.184,61.184,18200.0
2015-04-27 12:45:00,82.29,82.3,82.25,82.27,21800.0,61.184,61.1915,61.1543,61.1692,21800.0
2015-04-27 12:50:00,82.27,82.27,82.25,82.26,47600.0,61.1692,61.1692,61.1543,61.1617,47600.0
2015-04-27 12:55:00,82.25,82.26,82.14,82.16,41700.0,61.1543,61.1617,61.0725,61.0874,41700.0
2015-04-27 13:00:00,82.16,82.22,82.14,82.22,41500.0,61.0874,61.132,61.0725,61.132,41500.0
2015-04-27 13:05:00,82.22,82.24,82.21,82.23,28200.0,61.132,61.1469,61.1245,61.1394,28200.0
2015-04-27 13:10:00,82.24,82.25,82.21,82.21,12700.0,61.1469,61.1543,61.1245,61.1245,12700.0
2015-04-27 13:15:00,82.21,82.23,82.13,82.19,22900.0,61.1245,61.1394,61.0651,61.1097,22900.0
2015-04-27 13:20:00,82.19,82.22,82.16,82.2,12700.0,61.1097,61.132,61.0874,61.1171,12700.0
2015-04-27 13:25:00,82.2,82.2,82.15,82.19,43000.0,61.1171,61.1171,61.0799,61.1097,43000.0
2015-04-27 13:30:00,82.19,82.2,82.13,82.17,37400.0,61.1097,61.1171,61.0651,61.0948,37400.0
2015-04-27 13:35:00,82.18,82.21,82.17,82.19,20200.0,61.1022,61.1245,61.0948,61.1097,20200.0
2015-04-27 13:40:00,82.18,82.18,82.11,82.12,20300.0,61.1022,61.1022,61.0502,61.0576,20300.0
2015-04-27 13:45:00,82.1,82.17,82.1,82.17,24800.0,61.0428,61.0948,61.0428,61.0948,24800.0
2015-04-27 13:50:00,82.18,82.2,82.14,82.16,20500.0,61.1022,61.1171,61.0725,61.0874,20500.0
2015-04-27 13:55:00,82.16,82.26,82.16,82.23,28300.0,61.0874,61.1617,61.0874,61.1394,28300.0
2015-04-27 14:00:00,82.22,82.23,82.16,82.17,17600.0,61.132,61.1394,61.0874,61.0948,17600.0
2015-04-27 14:05:00,82.16,82.17,82.09,82.13,96100.0,61.0874,61.0948,61.0353,61.0651,96100.0
2015-04-27 14:10:00,82.13,82.15,82.09,82.1,19100.0,61.0651,61.0799,61.0353,61.0428,19100.0
2015-04-27 14:15:00,82.1,82.16,82.09,82.15,28700.0,61.0428,61.0874,61.0353,61.0799,28700.0
2015-04-27 14:20:00,82.15,82.16,82.11,82.15,24800.0,61.0799,61.0874,61.0502,61.0799,24800.0
2015-04-27 14:25:00,82.14,82.19,82.14,82.17,19300.0,61.0725,61.1097,61.0725,61.0948,19300.0
2015-04-27 14:30:00,82.18,82.18,82.09,82.09,36600.0,61.1022,61.1022,61.0353,61.0353,36600.0
2015-04-27 14:35:00,82.09,82.09,81.97,82.0,173300.0,61.0353,61.0353,60.9461,60.9684,173300.0
2015-04-27 14:40:00,82.0,82.06,81.99,82.01,48200.0,60.9684,61.013,60.961,60.9758,48200.0
2015-04-27 14:45:00,82.01,82.04,82.0,82.02,29100.0,60.9758,60.9981,60.9684,60.9833,29100.0
2015-04-27 14:50:00,82.03,82.04,82.0,82.01,35100.0,60.9907,60.9981,60.9684,60.9758,35100.0
2015-04-27 14:55:00,82.01,82.02,81.92,81.95,37400.0,60.9758,60.9833,60.9089,60.9312,37400.0
2015-04-27 15:00:00,81.95,82.02,81.94,81.96,45800.0,60.9312,60.9833,60.9238,60.9387,45800.0
2015-04-27 15:05:00,81.95,81.96,81.87,81.88,60300.0,60.9312,60.9387,60.8718,60.8792,60300.0
2015-04-27 15:10:00,81.88,81.9,81.83,81.84,63500.0,60.8792,60.8941,60.842,60.8494,63500.0
2015-04-27 15:15:00,81.84,81.86,81.75,81.76,64300.0,60.8494,60.8643,60.7825,60.79,64300.0
2015-04-27 15:20:00,81.76,81.82,81.74,81.79,53000.0,60.79,60.8346,60.7751,60.8123,53000.0
2015-04-27 15:25:00,81.79,81.79,81.66,81.66,72200.0,60.8123,60.8123,60.7156,60.7156,72200.0
2015-04-27 15:30:00,81.65,81.68,81.55,81.55,94900.0,60.7082,60.7305,60.6338,60.6338,94900.0
2015-04-27 15:35:00,81.55,81.57,81.48,81.53,195500.0,60.6338,60.6487,60.5818,60.619,195500.0
2015-04-27 15:40:00,81.54,81.55,81.43,81.45,124900.0,60.6264,60.6338,60.5446,60.5595,124900.0
2015-04-27 15:45:00,81.46,81.48,81.24,81.25,283500.0,60.5669,60.5818,60.4033,60.4108,283500.0
2015-04-27 15:50:00,81.25,81.32,81.17,81.23,247300.0,60.4108,60.4628,60.3513,60.3959,247300.0
2015-04-27 15:55:00,81.23,81.42,81.22,81.39,293100.0,60.3959,60.5372,60.3885,60.5149,293100.0
2015-04-28 09:30:00,81.28,81.31,80.89,80.92,106400.0,60.4331,60.4554,60.1431,60.1654,106400.0
2015-04-28 09:35:00,80.93,81.49,80.89,81.46,107800.0,60.1728,60.5892,60.1431,60.5669,107800.0
2015-04-28 09:40:00,81.47,81.63,81.4,81.6,130300.0,60.5743,60.6933,60.5223,60.671,130300.0
2015-04-28 09:45:00,81.57,81.69,81.44,81.48,41500.0,60.6487,60.7379,60.552,60.5818,41500.0
2015-04-28 09:50:00,81.48,81.57,81.35,81.56,40200.0,60.5818,60.6487,60.4851,60.6413,40200.0
2015-04-28 09:55:00,81.56,81.64,81.44,81.62,46200.0,60.6413,60.7007,60.552,60.6859,46200.0
2015-04-28 10:00:00,81.59,81.59,81.13,81.2,94800.0,60.6636,60.6636,60.3215,60.3736,94800.0
2015-04-28 10:05:00,81.2,81.21,80.93,81.05,50600.0,60.3736,60.381,60.1728,60.2621,50600.0
2015-04-28 10:10:00,81.03,81.06,80.87,80.9,53400.0,60.2472,60.2695,60.1282,60.1505,53400.0
2015-04-28 10:15:00,80.9,81.16,80.9,81.16,32600.0,60.1505,60.3439,60.1505,60.3439,32600.0
2015-04-28 10:20:00,81.16,81.2,81.15,81.2,37300.0,60.3439,60.3736,60.3364,60.3736,37300.0
2015-04-28 10:25:00,81.2,81.2,81.11,81.15,37900.0,60.3736,60.3736,60.3067,60.3364,37900.0
2015-04-28 10:30:00,81.14,81.23,81.12,81.16,29700.0,60.329,60.3959,60.3141,60.3439,29700.0
2015-04-28 10:35:00,81.15,81.34,81.12,81.34,23600.0,60.3364,60.4777,60.3141,60.4777,23600.0
2015-04-28 10:40:00,81.34,81.49,81.33,81.33,49000.0,60.4777,60.5892,60.4703,60.4703,49000.0
2015-04-28 10:45:00,81.34,81.46,81.32,81.42,30000.0,60.4777,60.5669,60.4628,60.5372,30000.0
2015-04-28 10:50:00,81.42,81.46,81.27,81.3,27600.0,60.5372,60.5669,60.4256,60.4479,27600.0
2015-04-28 10:55:00,81.3,81.4,81.28,81.3,20300.0,60.4479,60.5223,60.4331,60.4479,20300.0
2015-04-28 11:00:00,81.32,81.54,81.31,81.49,25300.0,60.4628,60.6264,60.4554,60.5892,25300.0
2015-04-28 11:05:00,81.5,81.61,81.48,81.61,25400.0,60.5967,60.6784,60.5818,60.6784,25400.0
2015-04-28 11:10:00,81.61,81.72,81.59,81.61,20000.0,60.6784,60.7602,60.6636,60.6784,20000.0
2015-04-28 11:15:00,81.61,81.63,81.49,81.55,17600.0,60.6784,60.6933,60.5892,60.6338,17600.0
2015-04-28 11:20:00,81.56,81.67,81.55,81.66,23600.0,60.6413,60.723,60.6338,60.7156,23600.0
2015-04-28 11:25:00,81.64,81.65,81.47,81.47,23600.0,60.7007,60.7082,60.5743,60.5743,23600.0
2015-04-28 11:30:00,81.47,81.6,81.46,81.59,18600.0,60.5743,60.671,60.5669,60.6636,18600.0
2015-04-28 11:35:00,81.58,81.6,81.54,81.58,25200.0,60.6561,60.671,60.6264,60.6561,25200.0
2015-04-28 11:40:00,81.58,81.6,81.52,81.52,23900.0,60.6561,60.671,60.6115,60.6115,23900.0
2015-04-28 11:45:00,81.53,81.65,81.46,81.64,35600.0,60.619,60.7082,60.5669,60.7007,35600.0
2015-04-28 11:50:00,81.63,81.63,81.53,81.54,21400.0,60.6933,60.6933,60.619,60.6264,21400.0
2015-04-28 11:55:00,81.53,81.59,81.47,81.58,19800.0,60.619,60.6636,60.5743,60.6561,19800.0
2015-04-28 12:00:00,81.58,81.61,81.49,81.52,14800.0,60.6561,60.6784,60.5892,60.6115,14800.0
2015-04-28 12:05:00,81.54,81.61,81.51,81.57,14800.0,60.6264,60.6784,60.6041,60.6487,14800.0
2015-04-28 12:10:00,81.57,81.7,81.55,81.64,38000.0,60.6487,60.7454,60.6338,60.7007,38000.0
2015-04-28 12:15:00,81.66,81.67,81.53,81.54,11000.0,60.7156,60.723,60.619,60.6264,11000.0
2015-04-28 12:20:00,81.54,81.58,81.5,81.54,17300.0,60.6264,60.6561,60.5967,60.6264,17300.0
2015-04-28 12:25:00,81.54,81.63,81.52,81.54,17700.0,60.6264,60.6933,60.6115,60.6264,17700.0
2015-04-28 12:30:00,81.55,81.57,81.49,81.54,21500.0,60.6338,60.6487,60.5892,60.6264,21500.0
2015-04-28 12:35:00,81.54,81.54,81.49,81.5,16300.0,60.6264,60.6264,60.5892,60.5967,16300.0
2015-04-28 12:40:00,81.51,81.56,81.49,81.54,14900.0,60.6041,60.6413,60.5892,60.6264,14900.0
2015-04-28 12:45:00,81.54,81.59,81.52,81.55,30000.0,60.6264,60.6636,60.6115,60.6338,30000.0
2015-04-28 12:50:00,81.56,81.71,81.55,81.68,18100.0,60.6413,60.7528,60.6338,60.7305,18100.0
2015-04-28 12:55:00,81.68,81.71,81.59,81.6,15100.0,60.7305,60.7528,60.6636,60.671,15100.0
2015-04-28 13:00:00,81.59,81.67,81.53,81.65,20400.0,60.6636,60.723,60.619,60.7082,20400.0
2015-04-28 13:05:00,81.65,81.67,81.63,81.66,13200.0,60.7082,60.723,60.6933,60.7156,13200.0
2015-04-28 13:10:00,81.64,81.67,81.62,81.67,15500.0,60.7007,60.723,60.6859,60.723,15500.0
2015-04-28 13:15:00,81.66,81.72,81.64,81.68,18000.0,60.7156,60.7602,60.7007,60.7305,18000.0
2015-04-28 13:20:00,81.68,81.71,81.63,81.68,12800.0,60.7305,60.7528,60.6933,60.7305,12800.0
2015-04-28 13:25:00,81.69,81.69,81.64,81.66,14200.0,60.7379,60.7379,60.7007,60.7156,14200.0
2015-04-28 13:30:00,81.66,81.69,81.59,81.67,37200.0,60.7156,60.7379,60.6636,60.723,37200.0
2015-04-28 13:35:00,81.66,81.68,81.63,81.67,21200.0,60.7156,60.7305,60.6933,60.723,21200.0
2015-04-28 13:40:00,81.68,81.73,81.64,81.73,27400.0,60.7305,60.7677,60.7007,60.7677,27400.0
2015-04-28 13:45:00,81.72,81.78,81.71,81.78,40800.0,60.7602,60.8048,60.7528,60.8048,40800.0
2015-04-28 13:50:00,81.78,81.81,81.71,81.72,27000.0,60.8048,60.8271,60.7528,60.7602,27000.0
2015-04-28 13:55:00,81.71,81.77,81.66,81.66,30800.0,60.7528,60.7974,60.7156,60.7156,30800.0
2015-04-28 14:00:00,81.66,81.66,81.53,81.53,14100.0,60.7156,60.7156,60.619,60.619,14100.0
2015-04-28 14:05:00,81.53,81.6,81.52,81.57,45000.0,60.619,60.671,60.6115,60.6487,45000.0
2015-04-28 14:10:00,81.56,81.6,81.53,81.55,24200.0,60.6413,60.671,60.619,60.6338,24200.0
2015-04-28 14:15:00,81.54,81.61,81.52,81.59,22100.0,60.6264,60.6784,60.6115,60.6636,22100.0
2015-04-28 14:20:00,81.58,81.59,81.46,81.47,17600.0,60.6561,60.6636,60.5669,60.5743,17600.0
2015-04-28 14:25:00,81.47,81.6,81.46,81.52,23300.0,60.5743,60.671,60.5669,60.6115,23300.0
2015-04-28 14:30:00,81.5,81.56,81.48,81.56,18100.0,60.5967,60.6413,60.5818,60.6413,18100.0
2015-04-28 14:35:00,81.56,81.56,81.48,81.53,30600.0,60.6413,60.6413,60.5818,60.619,30600.0
2015-04-28 14:40:00,81.53,81.56,81.51,81.51,19400.0,60.619,60.6413,60.6041,60.6041,19400.0
2015-04-28 14:45:00,81.52,81.53,81.49,81.49,18200.0,60.6115,60.619,60.5892,60.5892,18200.0
2015-04-28 14:50:00,81.5,81.51,81.46,81.5,28900.0,60.5967,60.6041,60.5669,60.5967,28900.0
2015-04-28 14:55:00,81.5,81.54,81.49,81.51,31000.0,60.5967,60.6264,60.5892,60.6041,31000.0
2015-04-28 15:00:00,81.51,81.54,81.5,81.53,16800.0,60.6041,60.6264,60.5967,60.619,16800.0
2015-04-28 15:05:00,81.53,81.55,81.51,81.52,33900.0,60.619,60.6338,60.6041,60.6115,33900.0
2015-04-28 15:10:00,81.52,81.53,81.5,81.5,21800.0,60.6115,60.619,60.5967,60.5967,21800.0
2015-04-28 15:15:00,81.5,81.53,81.49,81.5,25100.0,60.5967,60.619,60.5892,60.5967,25100.0
2015-04-28 15:20:00,81.5,81.51,81.48,81.49,29900.0,60.5967,60.6041,60.5818,60.5892,29900.0
2015-04-28 15:25:00,81.49,81.54,81.48,81.53,45800.0,60.5892,60.6264,60.5818,60.619,45800.0
2015-04-28 15:30:00,81.53,81.61,81.52,81.6,44900.0,60.619,60.6784,60.6115,60.671,44900.0
2015-04-28 15:35:00,81.59,81.6,81.56,81.56,54100.0,60.6636,60.671,60.6413,60.6413,54100.0
2015-04-28 15:40:00,81.56,81.58,81.53,81.56,47700.0,60.6413,60.6561,60.619,60.6413,47700.0
2015-04-28 15:45:00,81.56,81.57,81.48,81.49,52800.0,60.6413,60.6487,60.5818,60.5892,52800.0
2015-04-28 15:50:00,81.5,81.55,81.46,81.53,92100.0,60.5967,60.6338,60.5669,60.619,92100.0
2015-04-28 15:55:00,81.52,81.52,81.48,81.51,158100.0,60.6115,60.6115,60.5818,60.6041,158100.0
2015-04-29 09:30:00,81.2,81.29,80.98,81.02,67300.0,60.3736,60.4405,60.21,60.2398,67300.0
2015-04-29 09:35:00,81.07,81.14,80.9,80.98,34200.0,60.2769,60.329,60.1505,60.21,34200.0
2015-04-29 09:40:00,81.0,81.01,80.77,80.94,31500.0,60.2249,60.2323,60.0539,60.1803,31500.0
2015-04-29 09:45:00,80.92,81.06,80.9,80.92,43100.0,60.1654,60.2695,60.1505,60.1654,43100.0
2015-04-29 09:50:00,80.91,80.91,80.79,80.87,37100.0,60.158,60.158,60.0688,60.1282,37100.0
2015-04-29 09:55:00,80.87,81.01,80.87,80.93,14500.0,60.1282,60.2323,60.1282,60.1728,14500.0
2015-04-29 10:00:00,80.93,80.97,80.81,80.85,31600.0,60.1728,60.2026,60.0836,60.1134,31600.0
2015-04-29 10:05:00,80.82,80.85,80.62,80.82,51300.0,60.0911,60.1134,59.9424,60.0911,51300.0
2015-04-29 10:10:00,80.82,80.92,80.74,80.9,28500.0,60.0911,60.1654,60.0316,60.1505,28500.0
2015-04-29 10:15:00,80.9,80.96,80.84,80.86,29500.0,60.1505,60.1952,60.1059,60.1208,29500.0
2015-04-29 10:20:00,80.85,80.93,80.71,80.74,38700.0,60.1134,60.1728,60.0093,60.0316,38700.0
2015-04-29 10:25:00,80.72,80.84,80.71,80.78,34200.0,60.0167,60.1059,60.0093,60.0613,34200.0
2015-04-29 10:30:00,80.78,80.81,80.71,80.71,25000.0,60.0613,60.0836,60.0093,60.0093,25000.0
2015-04-29 10:35:00,80.73,80.76,80.65,80.75,29800.0,60.0241,60.0464,59.9647,60.039,29800.0
2015-04-29 10:40:00,80.76,80.77,80.66,80.75,27700.0,60.0464,60.0539,59.9721,60.039,27700.0
2015-04-29 10:45:00,80.75,80.78,80.67,80.72,20400.0,60.039,60.0613,59.9795,60.0167,20400.0
2015-04-29 10:50:00,80.73,80.86,80.69,80.79,39600.0,60.0241,60.1208,59.9944,60.0688,39600.0
2015-04-29 10:55:00,80.76,80.85,80.7,80.71,30000.0,60.0464,60.1134,60.0018,60.0093,30000.0
2015-04-29 11:00:00,80.69,80.85,80.67,80.77,17400.0,59.9944,60.1134,59.9795,60.0539,17400.0
2015-04-29 11:05:00,80.75,80.79,80.61,80.62,87500.0,60.039,60.0688,59.9349,59.9424,87500.0
2015-04-29 11:10:00,80.61,80.66,80.46,80.46,50900.0,59.9349,59.9721,59.8234,59.8234,50900.0
2015-04-29 11:15:00,80.48,80.59,80.47,80.57,60100.0,59.8383,59.92,59.8308,59.9052,60100.0
2015-04-29 11:20:00,80.57,80.6,80.35,80.42,62200.0,59.9052,59.9275,59.7416,59.7937,62200.0
2015-04-29 11:25:00,80.42,80.42,80.25,80.27,103200.0,59.7937,59.7937,59.6673,59.6821,103200.0
2015-04-29 11:30:00,80.27,80.29,80.06,80.06,85200.0,59.6821,59.697,59.526,59.526,85200.0
2015-04-29 11:35:00,80.07,80.09,79.98,80.02,47100.0,59.5334,59.5483,59.4665,59.4962,47100.0
2015-04-29 11:40:00,80.01,80.21,80.0,80.2,32200.0,59.4888,59.6375,59.4814,59.6301,32200.0
2015-04-29 11:45:00,80.19,80.19,80.04,80.08,59900.0,59.6226,59.6226,59.5111,59.5409,59900.0
2015-04-29 11:50:00,80.08,80.15,80.05,80.15,78000.0,59.5409,59.5929,59.5186,59.5929,78000.0
2015-04-29 11:55:00,80.16,80.32,80.16,80.32,54700.0,59.6003,59.7193,59.6003,59.7193,54700.0
2015-04-29 12:00:00,80.32,80.34,80.07,80.07,37200.0,59.7193,59.7342,59.5334,59.5334,37200.0
2015-04-29 12:05:00,80.07,80.09,79.89,79.93,40600.0,59.5334,59.5483,59.3996,59.4293,40600.0
2015-04-29 12:10:00,79.92,79.92,79.67,79.71,90500.0,59.4219,59.4219,59.236,59.2658,90500.0
2015-04-29 12:15:00,79.72,79.74,79.51,79.56,85900.0,59.2732,59.2881,59.1171,59.1542,85900.0
2015-04-29 12:20:00,79.57,79.6,79.48,79.56,64300.0,59.1617,59.184,59.0947,59.1542,64300.0
2015-04-29 12:25:00,79.57,79.7,79.54,79.7,30000.0,59.1617,59.2583,59.1394,59.2583,30000.0
2015-04-29 12:30:00,79.69,79.76,79.63,79.68,31400.0,59.2509,59.3029,59.2063,59.2434,31400.0
2015-04-29 12:35:00,79.68,79.72,79.54,79.6,84200.0,59.2434,59.2732,59.1394,59.184,84200.0
2015-04-29 12:40:00,79.59,79.68,79.55,79.66,46600.0,59.1765,59.2434,59.1468,59.2286,46600.0
2015-04-29 12:45:00,79.67,79.68,79.54,79.6,59300.0,59.236,59.2434,59.1394,59.184,59300.0
2015-04-29 12:50:00,79.6,79.69,79.6,79.67,29900.0,59.184,59.2509,59.184,59.236,29900.0
2015-04-29 12:55:00,79.67,79.79,79.67,79.78,28400.0,59.236,59.3252,59.236,59.3178,28400.0
2015-04-29 13:00:00,79.78,79.78,79.57,79.61,34300.0,59.3178,59.3178,59.1617,59.1914,34300.0
2015-04-29 13:05:00,79.61,79.7,79.5,79.59,42800.0,59.1914,59.2583,59.1096,59.1765,42800.0
2015-04-29 13:10:00,79.57,79.62,79.48,79.51,75000.0,59.1617,59.1988,59.0947,59.1171,75000.0
2015-04-29 13:15:00,79.51,79.55,79.45,79.5,68000.0,59.1171,59.1468,59.0724,59.1096,68000.0
2015-04-29 13:20:00,79.5,79.56,79.45,79.52,61300.0,59.1096,59.1542,59.0724,59.1245,61300.0
2015-04-29 13:25:00,79.52,79.61,79.42,79.43,63200.0,59.1245,59.1914,59.0501,59.0576,63200.0
2015-04-29 13:30:00,79.43,79.65,79.43,79.65,23600.0,59.0576,59.2211,59.0576,59.2211,23600.0
2015-04-29 13:35:00,79.65,79.74,79.57,79.73,35100.0,59.2211,59.2881,59.1617,59.2806,35100.0
2015-04-29 13:40:00,79.72,79.73,79.62,79.64,49100.0,59.2732,59.2806,59.1988,59.2137,49100.0
2015-04-29 13:45:00,79.65,79.66,79.56,79.66,62400.0,59.2211,59.2286,59.1542,59.2286,62400.0
2015-04-29 13:50:00,79.66,79.73,79.58,79.65,86600.0,59.2286,59.2806,59.1691,59.2211,86600.0
2015-04-29 13:55:00,79.67,79.79,79.6,79.73,83000.0,59.236,59.3252,59.184,59.2806,83000.0
2015-04-29 14:00:00,79.75,79.83,79.4,79.78,85300.0,59.2955,59.355,59.0353,59.3178,85300.0
2015-04-29 14:05:00,79.8,79.81,79.68,79.74,114900.0,59.3327,59.3401,59.2434,59.2881,114900.0
2015-04-29 14:10:00,79.75,79.86,79.6,79.6,59700.0,59.2955,59.3773,59.184,59.184,59700.0
2015-04-29 14:15:00,79.6,79.84,79.55,79.82,48800.0,59.184,59.3624,59.1468,59.3475,48800.0
2015-04-29 14:20:00,79.82,79.93,79.82,79.87,49700.0,59.3475,59.4293,59.3475,59.3847,49700.0
2015-04-29 14:25:00,79.88,79.93,79.76,79.87,48800.0,59.3922,59.4293,59.3029,59.3847,48800.0
2015-04-29 14:30:00,79.87,79.88,79.72,79.82,85000.0,59.3847,59.3922,59.2732,59.3475,85000.0
2015-04-29 14:35:00,79.82,79.85,79.71,79.74,71500.0,59.3475,59.3698,59.2658,59.2881,71500.0
2015-04-29 14:40:00,79.75,79.86,79.73,79.78,52000.0,59.2955,59.3773,59.2806,59.3178,52000.0
2015-04-29 14:45:00,79.79,79.8,79.51,79.56,64700.0,59.3252,59.3327,59.1171,59.1542,64700.0
2015-04-29 14:50:00,79.56,79.57,79.34,79.41,92900.0,59.1542,59.1617,58.9907,59.0427,92900.0
2015-04-29 14:55:00,79.41,79.47,79.23,79.34,119300.0,59.0427,59.0873,58.9089,58.9907,119300.0
2015-04-29 15:00:00,79.35,79.47,79.33,79.38,106900.0,58.9981,59.0873,58.9832,59.0204,106900.0
2015-04-29 15:05:00,79.38,79.39,79.26,79.35,86500.0,59.0204,59.0278,58.9312,58.9981,86500.0
2015-04-29 15:10:00,79.35,79.38,79.31,79.38,62200.0,58.9981,59.0204,58.9683,59.0204,62200.0
2015-04-29 15:15:00,79.38,79.39,79.04,79.15,160600.0,59.0204,59.0278,58.7676,58.8494,160600.0
2015-04-29 15:20:00,79.16,79.38,79.16,79.25,121300.0,58.8568,59.0204,58.8568,58.9237,121300.0
2015-04-29 15:25:00,79.27,79.36,79.25,79.28,72100.0,58.9386,59.0055,58.9237,58.946,72100.0
2015-04-29 15:30:00,79.28,79.3,79.22,79.23,90800.0,58.946,58.9609,58.9014,58.9089,90800.0
2015-04-29 15:35:00,79.23,79.24,79.02,79.03,149700.0,58.9089,58.9163,58.7527,58.7602,149700.0
2015-04-29 15:40:00,79.02,79.04,78.86,78.87,200300.0,58.7527,58.7676,58.6338,58.6412,200300.0
2015-04-29 15:45:00,78.87,78.89,78.74,78.85,351900.0,58.6412,58.6561,58.5445,58.6263,351900.0
2015-04-29 15:50:00,78.86,78.92,78.79,78.88,373600.0,58.6338,58.6784,58.5817,58.6486,373600.0
2015-04-29 15:55:00,78.87,78.96,78.83,78.88,368600.0,58.6412,58.7081,58.6115,58.6486,368600.0
2015-04-30 09:30:00,78.78,78.82,78.39,78.62,128600.0,58.5743,58.604,58.2843,58.4553,128600.0
2015-04-30 09:35:00,78.57,79.15,78.46,79.04,93600.0,58.4181,58.8494,58.3364,58.7676,93600.0
2015-04-30 09:40:00,79.04,79.24,78.96,79.01,39700.0,58.7676,58.9163,58.7081,58.7453,39700.0
2015-04-30 09:45:00,79.04,79.24,79.01,79.06,89400.0,58.7676,58.9163,58.7453,58.7825,89400.0
2015-04-30 09:50:00,79.05,79.14,78.95,79.0,120600.0,58.775,58.8419,58.7007,58.7379,120600.0
2015-04-30 09:55:00,79.01,79.06,78.95,78.99,86500.0,58.7453,58.7825,58.7007,58.7304,86500.0
2015-04-30 10:00:00,78.98,79.04,78.84,78.93,49300.0,58.723,58.7676,58.6189,58.6858,49300.0
2015-04-30 10:05:00,78.93,79.0,78.89,78.97,57000.0,58.6858,58.7379,58.6561,58.7156,57000.0
2015-04-30 10:10:00,78.98,79.01,78.88,78.96,73000.0,58.723,58.7453,58.6486,58.7081,73000.0
2015-04-30 10:15:00,78.95,79.01,78.89,78.95,44200.0,58.7007,58.7453,58.6561,58.7007,44200.0
2015-04-30 10:20:00,78.97,79.09,78.96,79.03,50200.0,58.7156,58.8048,58.7081,58.7602,50200.0
2015-04-30 10:25:00,79.03,79.11,79.0,79.04,34700.0,58.7602,58.8196,58.7379,58.7676,34700.0
2015-04-30 10:30:00,79.04,79.04,78.9,78.93,37400.0,58.7676,58.7676,58.6635,58.6858,37400.0
2015-04-30 10:35:00,78.93,79.1,78.93,79.02,39200.0,58.6858,58.8122,58.6858,58.7527,39200.0
2015-04-30 10:40:00,79.01,79.11,78.94,79.01,99500.0,58.7453,58.8196,58.6932,58.7453,99500.0
2015-04-30 10:45:00,79.0,79.11,78.98,78.99,56400.0,58.7379,58.8196,58.723,58.7304,56400.0
2015-04-30 10:50:00,78.99,79.06,78.98,79.02,34600.0,58.7304,58.7825,58.723,58.7527,34600.0
2015-04-30 10:55:00,79.02,79.11,78.97,78.98,39900.0,58.7527,58.8196,58.7156,58.723,39900.0
2015-04-30 11:00:00,78.98,79.07,78.98,79.02,54700.0,58.723,58.7899,58.723,58.7527,54700.0
2015-04-30 11:05:00,79.02,79.11,79.02,79.1,96900.0,58.7527,58.8196,58.7527,58.8122,96900.0
2015-04-30 11:10:00,79.11,79.23,79.09,79.21,50500.0,58.8196,58.9089,58.8048,58.894,50500.0
2015-04-30 11:15:00,79.21,79.35,79.17,79.34,56400.0,58.894,58.9981,58.8643,58.9907,56400.0
2015-04-30 11:20:00,79.34,79.38,79.32,79.32,58200.0,58.9907,59.0204,58.9758,58.9758,58200.0
2015-04-30 11:25:00,79.33,79.36,79.22,79.31,36700.0,58.9832,59.0055,58.9014,58.9683,36700.0
2015-04-30 11:30:00,79.31,79.38,79.28,79.3,44300.0,58.9683,59.0204,58.946,58.9609,44300.0
2015-04-30 11:35:00,79.3,79.3,79.19,79.23,18100.0,58.9609,58.9609,58.8791,58.9089,18100.0
2015-04-30 11:40:00,79.23,79.27,79.18,79.22,23700.0,58.9089,58.9386,58.8717,58.9014,23700.0
2015-04-30 11:45:00,79.22,79.25,79.18,79.21,20600.0,58.9014,58.9237,58.8717,58.894,20600.0
2015-04-30 11:50:00,79.21,79.26,79.12,79.22,19600.0,58.894,58.9312,58.8271,58.9014,19600.0
2015-04-30 11:55:00,79.23,79.24,78.99,79.01,38100.0,58.9089,58.9163,58.7304,58.7453,38100.0
2015-04-30 12:00:00,78.99,79.08,78.95,78.96,31700.0,58.7304,58.7973,58.7007,58.7081,31700.0
2015-04-30 12:05:00,78.95,78.95,78.79,78.82,43300.0,58.7007,58.7007,58.5817,58.604,43300.0
2015-04-30 12:10:00,78.82,78.83,78.77,78.79,52900.0,58.604,58.6115,58.5668,58.5817,52900.0
2015-04-30 12:15:00,78.79,78.82,78.64,78.7,96700.0,58.5817,58.604,58.4702,58.5148,96700.0
2015-04-30 12:20:00,78.7,78.84,78.7,78.82,62800.0,58.5148,58.6189,58.5148,58.604,62800.0
2015-04-30 12:25:00,78.83,78.84,78.69,78.74,51000.0,58.6115,58.6189,58.5074,58.5445,51000.0
2015-04-30 12:30:00,78.73,78.76,78.72,78.76,31500.0,58.5371,58.5594,58.5297,58.5594,31500.0
2015-04-30 12:35:00,78.76,78.84,78.73,78.82,38300.0,58.5594,58.6189,58.5371,58.604,38300.0
2015-04-30 12:40:00,78.81,78.88,78.81,78.88,20900.0,58.5966,58.6486,58.5966,58.6486,20900.0
2015-04-30 12:45:00,78.88,78.88,78.72,78.78,28300.0,58.6486,58.6486,58.5297,58.5743,28300.0
2015-04-30 12:50:00,78.77,78.82,78.69,78.69,30100.0,58.5668,58.604,58.5074,58.5074,30100.0
2015-04-30 12:55:00,78.69,78.89,78.69,78.89,36400.0,58.5074,58.6561,58.5074,58.6561,36400.0
2015-04-30 13:00:00,78.89,78.99,78.88,78.99,39700.0,58.6561,58.7304,58.6486,58.7304,39700.0
2015-04-30 13:05:00,78.98,79.02,78.95,79.02,22300.0,58.723,58.7527,58.7007,58.7527,22300.0
2015-04-30 13:10:00,79.01,79.08,79.01,79.05,21700.0,58.7453,58.7973,58.7453,58.775,21700.0
2015-04-30 13:15:00,79.04,79.12,79.03,79.11,17200.0,58.7676,58.8271,58.7602,58.8196,17200.0
2015-04-30 13:20:00,79.12,79.13,79.0,79.07,18400.0,58.8271,58.8345,58.7379,58.7899,18400.0
2015-04-30 13:25:00,79.08,79.11,78.99,79.1,27600.0,58.7973,58.8196,58.7304,58.8122,27600.0
2015-04-30 13:30:00,79.1,79.11,79.01,79.1,34900.0,58.8122,58.8196,58.7453,58.8122,34900.0
2015-04-30 13:35:00,79.11,79.13,78.97,79.0,24100.0,58.8196,58.8345,58.7156,58.7379,24100.0
2015-04-30 13:40:00,79.01,79.12,79.0,79.12,19300.0,58.7453,58.8271,58.7379,58.8271,19300.0
2015-04-30 13:45:00,79.11,79.12,79.01,79.04,39700.0,58.8196,58.8271,58.7453,58.7676,39700.0
2015-04-30 13:50:00,79.02,79.1,79.0,79.09,23100.0,58.7527,58.8122,58.7379,58.8048,23100.0
2015-04-30 13:55:00,79.08,79.14,79.02,79.02,30500.0,58.7973,58.8419,58.7527,58.7527,30500.0
2015-04-30 14:00:00,79.01,79.07,79.0,79.07,23100.0,58.7453,58.7899,58.7379,58.7899,23100.0
2015-04-30 14:05:00,79.07,79.17,79.04,79.13,35200.0,58.7899,58.8643,58.7676,58.8345,35200.0
2015-04-30 14:10:00,79.12,79.27,79.08,79.23,28900.0,58.8271,58.9386,58.7973,58.9089,28900.0
2015-04-30 14:15:00,79.24,79.24,79.16,79.21,27700.0,58.9163,58.9163,58.8568,58.894,27700.0
2015-04-30 14:20:00,79.2,79.21,78.95,79.0,64000.0,58.8866,58.894,58.7007,58.7379,64000.0
2015-04-30 14:25:00,79.0,79.06,78.95,78.97,50400.0,58.7379,58.7825,58.7007,58.7156,50400.0
2015-04-30 14:30:00,78.97,78.97,78.87,78.92,53100.0,58.7156,58.7156,58.6412,58.6784,53100.0
2015-04-30 14:35:00,78.92,79.06,78.92,79.03,47600.0,58.6784,58.7825,58.6784,58.7602,47600.0
2015-04-30 14:40:00,79.05,79.05,78.91,78.98,39900.0,58.775,58.775,58.6709,58.723,39900.0
2015-04-30 14:45:00,78.99,79.0,78.82,78.87,41100.0,58.7304,58.7379,58.604,58.6412,41100.0
2015-04-30 14:50:00,78.87,78.99,78.8,78.95,47200.0,58.6412,58.7304,58.5892,58.7007,47200.0
2015-04-30 14:55:00,78.94,78.95,78.83,78.84,26700.0,58.6932,58.7007,58.6115,58.6189,26700.0
2015-04-30 15:00:00,78.83,78.84,78.68,78.77,47700.0,58.6115,58.6189,58.4999,58.5668,47700.0
2015-04-30 15:05:00,78.79,78.79,78.62,78.62,37000.0,58.5817,58.5817,58.4553,58.4553,37000.0
2015-04-30 15:10:00,78.61,78.7,78.57,78.7,52400.0,58.4479,58.5148,58.4181,58.5148,52400.0
2015-04-30 15:15:00,78.7,78.85,78.7,78.8,47200.0,58.5148,58.6263,58.5148,58.5892,47200.0
2015-04-30 15:20:00,78.81,78.87,78.73,78.74,45600.0,58.5966,58.6412,58.5371,58.5445,45600.0
2015-04-30 15:25:00,78.75,78.75,78.6,78.68,61900.0,58.552,58.552,58.4405,58.4999,61900.0
2015-04-30 15:30:00,78.69,78.9,78.64,78.9,49000.0,58.5074,58.6635,58.4702,58.6635,49000.0
2015-04-30 15:35:00,78.89,78.97,78.85,78.86,57200.0,58.6561,58.7156,58.6263,58.6338,57200.0
2015-04-30 15:40:00,78.86,78.86,78.76,78.8,71400.0,58.6338,58.6338,58.5594,58.5892,71400.0
2015-04-30 15:45:00,78.79,78.87,78.74,78.83,100600.0,58.5817,58.6412,58.5445,58.6115,100600.0
2015-04-30 15:50:00,78.83,78.85,78.79,78.84,112400.0,58.6115,58.6263,58.5817,58.6189,112400.0
2015-04-30 15:55:00,78.84,78.88,78.79,78.84,319100.0,58.6189,58.6486,58.5817,58.6189,319100.0
2015-05-01 09:30:00,78.7,78.89,78.61,78.79,126900.0,58.5148,58.6561,58.4479,58.5817,126900.0
2015-05-01 09:35:00,78.79,78.95,78.59,78.91,104100.0,58.5817,58.7007,58.433,58.6709,104100.0
2015-05-01 09:40:00,78.91,79.06,78.88,79.03,45800.0,58.6709,58.7825,58.6486,58.7602,45800.0
2015-05-01 09:45:00,79.04,79.19,79.03,79.09,35900.0,58.7676,58.8791,58.7602,58.8048,35900.0
2015-05-01 09:50:00,79.1,79.3,79.03,79.22,40600.0,58.8122,58.9609,58.7602,58.9014,40600.0
2015-05-01 09:55:00,79.21,79.37,79.13,79.18,38300.0,58.894,59.013,58.8345,58.8717,38300.0
2015-05-01 10:00:00,79.19,79.23,79.12,79.2,25100.0,58.8791,58.9089,58.8271,58.8866,25100.0
2015-05-01 10:05:00,79.22,79.23,79.03,79.16,73800.0,58.9014,58.9089,58.7602,58.8568,73800.0
2015-05-01 10:10:00,79.16,79.2,79.02,79.04,85500.0,58.8568,58.8866,58.7527,58.7676,85500.0
2015-05-01 10:15:00,79.04,79.36,79.04,79.31,56100.0,58.7676,59.0055,58.7676,58.9683,56100.0
2015-05-01 10:20:00,79.34,79.37,79.28,79.32,35600.0,58.9907,59.013,58.946,58.9758,35600.0
2015-05-01 10:25:00,79.34,79.35,79.22,79.26,33000.0,58.9907,58.9981,58.9014,58.9312,33000.0
2015-05-01 10:30:00,79.25,79.32,79.2,79.2,21500.0,58.9237,58.9758,58.8866,58.8866,21500.0
2015-05-01 10:35:00,79.19,79.19,79.06,79.14,30400.0,58.8791,58.8791,58.7825,58.8419,30400.0
2015-05-01 10:40:00,79.14,79.14,78.92,78.97,54200.0,58.8419,58.8419,58.6784,58.7156,54200.0
2015-05-01 10:45:00,78.99,79.01,78.95,78.97,18600.0,58.7304,58.7453,58.7007,58.7156,18600.0
2015-05-01 10:50:00,78.97,79.02,78.93,78.99,30500.0,58.7156,58.7527,58.6858,58.7304,30500.0
2015-05-01 10:55:00,79.0,79.0,78.87,78.92,24300.0,58.7379,58.7379,58.6412,58.6784,24300.0
2015-05-01 11:00:00,78.93,79.09,78.93,79.08,31600.0,58.6858,58.8048,58.6858,58.7973,31600.0
2015-05-01 11:05:00,79.07,79.14,78.99,79.1,20200.0,58.7899,58.8419,58.7304,58.8122,20200.0
2015-05-01 11:10:00,79.09,79.18,79.09,79.15,15800.0,58.8048,58.8717,58.8048,58.8494,15800.0
2015-05-01 11:15:00,79.16,79.18,79.09,79.17,26100.0,58.8568,58.8717,58.8048,58.8643,26100.0
2015-05-01 11:20:00,79.17,79.22,79.07,79.07,44900.0,58.8643,58.9014,58.7899,58.7899,44900.0
2015-05-01 11:25:00,79.08,79.16,79.07,79.1,18600.0,58.7973,58.8568,58.7899,58.8122,18600.0
2015-05-01 11:30:00,79.11,79.26,79.11,79.2,17500.0,58.8196,58.9312,58.8196,58.8866,17500.0
2015-05-01 11:35:00,79.2,79.2,79.12,79.13,11700.0,58.8866,58.8866,58.8271,58.8345,11700.0
2015-05-01 11:40:00,79.14,79.19,79.05,79.11,21800.0,58.8419,58.8791,58.775,58.8196,21800.0
2015-05-01 11:45:00,79.11,79.11,78.95,78.98,18500.0,58.8196,58.8196,58.7007,58.723,18500.0
2015-05-01 11:50:00,78.97,79.04,78.92,79.02,15200.0,58.7156,58.7676,58.6784,58.7527,15200.0
2015-05-01 11:55:00,79.02,79.17,78.99,79.15,15500.0,58.7527,58.8643,58.7304,58.8494,15500.0
2015-05-01 12:00:00,79.14,79.14,78.99,79.0,25800.0,58.8419,58.8419,58.7304,58.7379,25800.0
2015-05-01 12:05:00,79.0,79.0,78.91,78.93,24400.0,58.7379,58.7379,58.6709,58.6858,24400.0
2015-05-01 12:10:00,78.94,78.99,78.9,78.92,23100.0,58.6932,58.7304,58.6635,58.6784,23100.0
2015-05-01 12:15:00,78.92,79.0,78.92,79.0,13100.0,58.6784,58.7379,58.6784,58.7379,13100.0
2015-05-01 12:20:00,78.99,79.04,78.92,79.01,18200.0,58.7304,58.7676,58.6784,58.7453,18200.0
2015-05-01 12:25:00,79.02,79.04,78.97,79.01,20000.0,58.7527,58.7676,58.7156,58.7453,20000.0
2015-05-01 12:30:00,79.0,79.07,79.0,79.06,18100.0,58.7379,58.7899,58.7379,58.7825,18100.0
2015-05-01 12:35:00,79.06,79.08,79.0,79.07,18400.0,58.7825,58.7973,58.7379,58.7899,18400.0
2015-05-01 12:40:00,79.07,79.07,79.01,79.03,14900.0,58.7899,58.7899,58.7453,58.7602,14900.0
2015-05-01 12:45:00,79.03,79.07,78.99,79.04,17600.0,58.7602,58.7899,58.7304,58.7676,17600.0
2015-05-01 12:50:00,79.04,79.09,79.0,79.07,33200.0,58.7676,58.8048,58.7379,58.7899,33200.0
2015-05-01 12:55:00,79.08,79.13,79.07,79.13,6900.0,58.7973,58.8345,58.7899,58.8345,6900.0
2015-05-01 13:00:00,79.14,79.16,79.08,79.11,13600.0,58.8419,58.8568,58.7973,58.8196,13600.0
2015-05-01 13:05:00,79.11,79.15,79.11,79.13,11500.0,58.8196,58.8494,58.8196,58.8345,11500.0
2015-05-01 13:10:00,79.13,79.15,79.11,79.13,23700.0,58.8345,58.8494,58.8196,58.8345,23700.0
2015-05-01 13:15:00,79.14,79.21,79.14,79.15,14700.0,58.8419,58.894,58.8419,58.8494,14700.0
2015-05-01 13:20:00,79.15,79.15,79.07,79.09,13500.0,58.8494,58.8494,58.7899,58.8048,13500.0
2015-05-01 13:25:00,79.1,79.11,79.05,79.06,8400.0,58.8122,58.8196,58.775,58.7825,8400.0
2015-05-01 13:30:00,79.06,79.11,79.06,79.1,10700.0,58.7825,58.8196,58.7825,58.8122,10700.0
2015-05-01 13:35:00,79.09,79.12,79.05,79.1,12000.0,58.8048,58.8271,58.775,58.8122,12000.0
2015-05-01 13:40:00,79.12,79.12,79.02,79.04,13400.0,58.8271,58.8271,58.7527,58.7676,13400.0
2015-05-01 13:45:00,79.05,79.06,79.01,79.03,12400.0,58.775,58.7825,58.7453,58.7602,12400.0
2015-05-01 13:50:00,79.04,79.22,79.03,79.2,32000.0,58.7676,58.9014,58.7602,58.8866,32000.0
2015-05-01 13:55:00,79.2,79.22,79.17,79.17,9100.0,58.8866,58.9014,58.8643,58.8643,9100.0
2015-05-01 14:00:00,79.17,79.2,79.16,79.17,12000.0,58.8643,58.8866,58.8568,58.8643,12000.0
2015-05-01 14:05:00,79.16,79.25,79.15,79.19,25900.0,58.8568,58.9237,58.8494,58.8791,25900.0
2015-05-01 14:10:00,79.19,79.23,79.18,79.21,22000.0,58.8791,58.9089,58.8717,58.894,22000.0
2015-05-01 14:15:00,79.22,79.25,79.19,79.21,27200.0,58.9014,58.9237,58.8791,58.894,27200.0
2015-05-01 14:20:00,79.22,79.28,79.21,79.26,18100.0,58.9014,58.946,58.894,58.9312,18100.0
2015-05-01 14:25:00,79.26,79.39,79.26,79.35,30900.0,58.9312,59.0278,58.9312,58.9981,30900.0
2015-05-01 14:30:00,79.36,79.42,79.33,79.33,10500.0,59.0055,59.0501,58.9832,58.9832,10500.0
2015-05-01 14:35:00,79.34,79.42,79.32,79.41,11000.0,58.9907,59.0501,58.9758,59.0427,11000.0
2015-05-01 14:40:00,79.41,79.42,79.28,79.31,23800.0,59.0427,59.0501,58.946,58.9683,23800.0
2015-05-01 14:45:00,79.31,79.38,79.31,79.37,16700.0,58.9683,59.0204,58.9683,59.013,16700.0
2015-05-01 14:50:00,79.36,79.38,79.26,79.3,58400.0,59.0055,59.0204,58.9312,58.9609,58400.0
2015-05-01 14:55:00,79.29,79.35,79.27,79.35,17300.0,58.9535,58.9981,58.9386,58.9981,17300.0
2015-05-01 15:00:00,79.35,79.39,79.33,79.39,19500.0,58.9981,59.0278,58.9832,59.0278,19500.0
2015-05-01 15:05:00,79.39,79.46,79.39,79.44,36800.0,59.0278,59.0799,59.0278,59.065,36800.0
2015-05-01 15:10:00,79.45,79.47,79.41,79.45,37100.0,59.0724,59.0873,59.0427,59.0724,37100.0
2015-05-01 15:15:00,79.45,79.53,79.43,79.47,28300.0,59.0724,59.1319,59.0576,59.0873,28300.0
2015-05-01 15:20:00,79.48,79.51,79.45,79.45,37600.0,59.0947,59.1171,59.0724,59.0724,37600.0
2015-05-01 15:25:00,79.46,79.47,79.37,79.41,44800.0,59.0799,59.0873,59.013,59.0427,44800.0
2015-05-01 15:30:00,79.42,79.51,79.42,79.5,42100.0,59.0501,59.1171,59.0501,59.1096,42100.0
2015-05-01 15:35:00,79.51,79.55,79.43,79.48,53400.0,59.1171,59.1468,59.0576,59.0947,53400.0
2015-05-01 15:40:00,79.47,79.57,79.47,79.48,50800.0,59.0873,59.1617,59.0873,59.0947,50800.0
2015-05-01 15:45:00,79.49,79.65,79.49,79.65,72700.0,59.1022,59.2211,59.1022,59.2211,72700.0
2015-05-01 15:50:00,79.65,79.66,79.57,79.61,110700.0,59.2211,59.2286,59.1617,59.1914,110700.0
2015-05-01 15:55:00,79.61,79.7,79.59,79.66,230800.0,59.1914,59.2583,59.1765,59.2286,230800.0
2015-05-04 09:30:00,79.74,79.99,79.65,79.99,67900.0,59.2881,59.4739,59.2211,59.4739,67900.0
2015-05-04 09:35:00,79.9,80.03,79.85,79.99,49000.0,59.407,59.5037,59.3698,59.4739,49000.0
2015-05-04 09:40:00,79.97,80.16,79.97,80.09,25500.0,59.4591,59.6003,59.4591,59.5483,25500.0
2015-05-04 09:45:00,80.11,80.43,80.06,80.27,176000.0,59.5632,59.8011,59.526,59.6821,176000.0
2015-05-04 09:50:00,80.28,80.32,80.06,80.15,55000.0,59.6896,59.7193,59.526,59.5929,55000.0
2015-05-04 09:55:00,80.14,80.39,80.14,80.36,24300.0,59.5855,59.7713,59.5855,59.749,24300.0
2015-05-04 10:00:00,80.37,80.6,80.32,80.56,99000.0,59.7565,59.9275,59.7193,59.8977,99000.0
2015-05-04 10:05:00,80.57,80.71,80.54,80.58,56500.0,59.9052,60.0093,59.8829,59.9126,56500.0
2015-05-04 10:10:00,80.58,80.75,80.48,80.73,111700.0,59.9126,60.039,59.8383,60.0241,111700.0
2015-05-04 10:15:00,80.74,80.75,80.48,80.58,46500.0,60.0316,60.039,59.8383,59.9126,46500.0
2015-05-04 10:20:00,80.58,80.63,80.49,80.62,41600.0,59.9126,59.9498,59.8457,59.9424,41600.0
2015-05-04 10:25:00,80.62,80.78,80.59,80.78,81300.0,59.9424,60.0613,59.92,60.0613,81300.0
2015-05-04 10:30:00,80.76,80.76,80.39,80.43,32800.0,60.0464,60.0464,59.7713,59.8011,32800.0
2015-05-04 10:35:00,80.45,80.52,80.4,80.41,20000.0,59.816,59.868,59.7788,59.7862,20000.0
2015-05-04 10:40:00,80.43,80.53,80.39,80.53,15600.0,59.8011,59.8754,59.7713,59.8754,15600.0
2015-05-04 10:45:00,80.53,80.55,80.42,80.43,33700.0,59.8754,59.8903,59.7937,59.8011,33700.0
2015-05-04 10:50:00,80.43,80.57,80.39,80.5,36700.0,59.8011,59.9052,59.7713,59.8531,36700.0
2015-05-04 10:55:00,80.5,80.53,80.35,80.36,37500.0,59.8531,59.8754,59.7416,59.749,37500.0
2015-05-04 11:00:00,80.37,80.4,80.25,80.27,28100.0,59.7565,59.7788,59.6673,59.6821,28100.0
2015-05-04 11:05:00,80.26,80.3,80.12,80.12,18700.0,59.6747,59.7044,59.5706,59.5706,18700.0
2015-05-04 11:10:00,80.13,80.2,80.04,80.06,26300.0,59.578,59.6301,59.5111,59.526,26300.0
2015-05-04 11:15:00,80.05,80.06,80.01,80.01,9100.0,59.5186,59.526,59.4888,59.4888,9100.0
2015-05-04 11:20:00,80.01,80.13,80.0,80.03,17400.0,59.4888,59.578,59.4814,59.5037,17400.0
2015-05-04 11:25:00,80.03,80.12,80.02,80.04,27400.0,59.5037,59.5706,59.4962,59.5111,27400.0
2015-05-04 11:30:00,80.06,80.09,80.01,80.02,29300.0,59.526,59.5483,59.4888,59.4962,29300.0
2015-05-04 11:35:00,80.02,80.05,80.0,80.0,20900.0,59.4962,59.5186,59.4814,59.4814,20900.0
2015-05-04 11:40:00,80.0,80.02,79.91,79.96,30300.0,59.4814,59.4962,59.4145,59.4516,30300.0
2015-05-04 11:45:00,79.95,79.96,79.92,79.93,10800.0,59.4442,59.4516,59.4219,59.4293,10800.0
2015-05-04 11:50:00,79.92,79.99,79.84,79.88,26500.0,59.4219,59.4739,59.3624,59.3922,26500.0
2015-05-04 11:55:00,79.87,80.01,79.87,79.95,27600.0,59.3847,59.4888,59.3847,59.4442,27600.0
2015-05-04 12:00:00,79.95,79.97,79.89,79.93,21000.0,59.4442,59.4591,59.3996,59.4293,21000.0
2015-05-04 12:05:00,79.92,80.02,79.9,80.02,13000.0,59.4219,59.4962,59.407,59.4962,13000.0
2015-05-04 12:10:00,80.04,80.13,80.02,80.02,22300.0,59.5111,59.578,59.4962,59.4962,22300.0
2015-05-04 12:15:00,80.01,80.05,79.98,80.0,8900.0,59.4888,59.5186,59.4665,59.4814,8900.0
2015-05-04 12:20:00,79.98,79.98,79.92,79.98,7600.0,59.4665,59.4665,59.4219,59.4665,7600.0
2015-05-04 12:25:00,79.99,80.05,79.97,80.01,10600.0,59.4739,59.5186,59.4591,59.4888,10600.0
2015-05-04 12:30:00,80.01,80.05,79.95,80.0,12700.0,59.4888,59.5186,59.4442,59.4814,12700.0
2015-05-04 12:35:00,80.01,80.04,79.96,80.02,7500.0,59.4888,59.5111,59.4516,59.4962,7500.0
2015-05-04 12:40:00,80.01,80.02,79.97,79.98,10000.0,59.4888,59.4962,59.4591,59.4665,10000.0
2015-05-04 12:45:00,80.0,80.05,79.96,80.01,9200.0,59.4814,59.5186,59.4516,59.4888,9200.0
2015-05-04 12:50:00,79.99,80.07,79.99,80.07,7500.0,59.4739,59.5334,59.4739,59.5334,7500.0
2015-05-04 12:55:00,80.06,80.08,80.01,80.03,10600.0,59.526,59.5409,59.4888,59.5037,10600.0
2015-05-04 13:00:00,80.03,80.05,79.98,80.04,10600.0,59.5037,59.5186,59.4665,59.5111,10600.0
2015-05-04 13:05:00,80.02,80.02,79.83,79.88,29900.0,59.4962,59.4962,59.355,59.3922,29900.0
2015-05-04 13:10:00,79.88,79.93,79.83,79.86,13300.0,59.3922,59.4293,59.355,59.3773,13300.0
2015-05-04 13:15:00,79.86,79.9,79.85,79.89,7900.0,59.3773,59.407,59.3698,59.3996,7900.0
2015-05-04 13:20:00,79.89,79.89,79.82,79.83,12000.0,59.3996,59.3996,59.3475,59.355,12000.0
2015-05-04 13:25:00,79.81,79.88,79.8,79.85,15300.0,59.3401,59.3922,59.3327,59.3698,15300.0
2015-05-04 13:30:00,79.85,79.86,79.81,79.82,10300.0,59.3698,59.3773,59.3401,59.3475,10300.0
2015-05-04 13:35:00,79.83,79.95,79.83,79.92,13000.0,59.355,59.4442,59.355,59.4219,13000.0
2015-05-04 13:40:00,79.92,79.94,79.9,79.92,13900.0,59.4219,59.4368,59.407,59.4219,13900.0
2015-05-04 13:45:00,79.91,79.96,79.91,79.95,13500.0,59.4145,59.4516,59.4145,59.4442,13500.0
2015-05-04 13:50:00,79.95,80.04,79.94,80.03,9800.0,59.4442,59.5111,59.4368,59.5037,9800.0
2015-05-04 13:55:00,80.04,80.25,80.02,80.19,78300.0,59.5111,59.6673,59.4962,59.6226,78300.0
2015-05-04 14:00:00,80.18,80.26,80.15,80.2,30900.0,59.6152,59.6747,59.5929,59.6301,30900.0
2015-05-04 14:05:00,80.2,80.2,80.03,80.17,25300.0,59.6301,59.6301,59.5037,59.6078,25300.0
2015-05-04 14:10:00,80.18,80.24,80.14,80.22,15100.0,59.6152,59.6598,59.5855,59.6449,15100.0
2015-05-04 14:15:00,80.22,80.36,80.22,80.35,22400.0,59.6449,59.749,59.6449,59.7416,22400.0
2015-05-04 14:20:00,80.35,80.36,80.27,80.3,16400.0,59.7416,59.749,59.6821,59.7044,16400.0
2015-05-04 14:25:00,80.3,80.42,80.29,80.39,21300.0,59.7044,59.7937,59.697,59.7713,21300.0
2015-05-04 14:30:00,80.4,80.45,80.35,80.45,24700.0,59.7788,59.816,59.7416,59.816,24700.0
2015-05-04 14:35:00,80.45,80.49,80.37,80.37,28900.0,59.816,59.8457,59.7565,59.7565,28900.0
2015-05-04 14:40:00,80.37,80.39,80.3,80.34,16400.0,59.7565,59.7713,59.7044,59.7342,16400.0
2015-05-04 14:45:00,80.35,80.36,80.29,80.3,12800.0,59.7416,59.749,59.697,59.7044,12800.0
2015-05-04 14:50:00,80.3,80.34,80.3,80.34,12900.0,59.7044,59.7342,59.7044,59.7342,12900.0
2015-05-04 14:55:00,80.34,80.35,80.3,80.3,16400.0,59.7342,59.7416,59.7044,59.7044,16400.0
2015-05-04 15:00:00,80.3,80.32,80.23,80.31,16700.0,59.7044,59.7193,59.6524,59.7119,16700.0
2015-05-04 15:05:00,80.3,80.34,80.26,80.3,15100.0,59.7044,59.7342,59.6747,59.7044,15100.0
2015-05-04 15:10:00,80.29,80.29,80.25,80.28,20700.0,59.697,59.697,59.6673,59.6896,20700.0
2015-05-04 15:15:00,80.27,80.37,80.26,80.3,27200.0,59.6821,59.7565,59.6747,59.7044,27200.0
2015-05-04 15:20:00,80.3,80.32,80.26,80.26,34900.0,59.7044,59.7193,59.6747,59.6747,34900.0
2015-05-04 15:25:00,80.26,80.28,80.24,80.26,21900.0,59.6747,59.6896,59.6598,59.6747,21900.0
2015-05-04 15:30:00,80.26,80.32,80.21,80.27,35900.0,59.6747,59.7193,59.6375,59.6821,35900.0
2015-05-04 15:35:00,80.26,80.29,80.18,80.19,43600.0,59.6747,59.697,59.6152,59.6226,43600.0
2015-05-04 15:40:00,80.19,80.24,80.15,80.16,84400.0,59.6226,59.6598,59.5929,59.6003,84400.0
2015-05-04 15:45:00,80.16,80.22,80.13,80.17,47600.0,59.6003,59.6449,59.578,59.6078,47600.0
2015-05-04 15:50:00,80.16,80.21,80.15,80.19,74700.0,59.6003,59.6375,59.5929,59.6226,74700.0
2015-05-04 15:55:00,80.19,80.2,80.18,80.18,72000.0,59.6226,59.6301,59.6152,59.6152,72000.0
2015-05-05 09:30:00,80.02,80.18,79.8,79.87,73800.0,59.4962,59.6152,59.3327,59.3847,73800.0
2015-05-05 09:35:00,79.88,80.19,79.83,79.86,52700.0,59.3922,59.6226,59.355,59.3773,52700.0
2015-05-05 09:40:00,79.99,80.11,79.78,79.99,23100.0,59.4739,59.5632,59.3178,59.4739,23100.0
2015-05-05 09:45:00,80.0,80.04,79.81,79.96,39300.0,59.4814,59.5111,59.3401,59.4516,39300.0
2015-05-05 09:50:00,79.97,80.0,79.82,79.86,28000.0,59.4591,59.4814,59.3475,59.3773,28000.0
2015-05-05 09:55:00,79.82,79.84,79.66,79.76,17200.0,59.3475,59.3624,59.2286,59.3029,17200.0
2015-05-05 10:00:00,79.77,79.79,79.7,79.72,27600.0,59.3104,59.3252,59.2583,59.2732,27600.0
2015-05-05 10:05:00,79.73,79.76,79.61,79.74,42000.0,59.2806,59.3029,59.1914,59.2881,42000.0
2015-05-05 10:10:00,79.75,79.78,79.59,79.62,22000.0,59.2955,59.3178,59.1765,59.1988,22000.0
2015-05-05 10:15:00,79.65,79.65,79.53,79.57,16000.0,59.2211,59.2211,59.1319,59.1617,16000.0
2015-05-05 10:20:00,79.56,79.75,79.5,79.64,33600.0,59.1542,59.2955,59.1096,59.2137,33600.0
2015-05-05 10:25:00,79.64,79.68,79.57,79.63,16300.0,59.2137,59.2434,59.1617,59.2063,16300.0
2015-05-05 10:30:00,79.62,79.62,79.53,79.55,26400.0,59.1988,59.1988,59.1319,59.1468,26400.0
2015-05-05 10:35:00,79.54,79.62,79.49,79.56,17700.0,59.1394,59.1988,59.1022,59.1542,17700.0
2015-05-05 10:40:00,79.55,79.58,79.47,79.53,49100.0,59.1468,59.1691,59.0873,59.1319,49100.0
2015-05-05 10:45:00,79.52,79.59,79.45,79.5,120300.0,59.1245,59.1765,59.0724,59.1096,120300.0
2015-05-05 10:50:00,79.5,79.52,79.35,79.37,41600.0,59.1096,59.1245,58.9981,59.013,41600.0
2015-05-05 10:55:00,79.37,79.41,79.34,79.36,34500.0,59.013,59.0427,58.9907,59.0055,34500.0
2015-05-05 11:00:00,79.35,79.45,79.33,79.35,28000.0,58.9981,59.0724,58.9832,58.9981,28000.0
2015-05-05 11:05:00,79.33,79.34,79.2,79.21,16100.0,58.9832,58.9907,58.8866,58.894,16100.0
2015-05-05 11:10:00,79.21,79.38,79.21,79.31,14900.0,58.894,59.0204,58.894,58.9683,14900.0
2015-05-05 11:15:00,79.32,79.37,79.25,79.29,18700.0,58.9758,59.013,58.9237,58.9535,18700.0
2015-05-05 11:20:00,79.31,79.31,79.24,79.25,18400.0,58.9683,58.9683,58.9163,58.9237,18400.0
2015-05-05 11:25:00,79.23,79.31,79.21,79.3,15800.0,58.9089,58.9683,58.894,58.9609,15800.0
2015-05-05 11:30:00,79.3,79.3,79.18,79.23,23100.0,58.9609,58.9609,58.8717,58.9089,23100.0
2015-05-05 11:35:00,79.23,79.24,79.14,79.14,22800.0,58.9089,58.9163,58.8419,58.8419,22800.0
2015-05-05 11:40:00,79.14,79.21,79.14,79.18,37500.0,58.8419,58.894,58.8419,58.8717,37500.0
2015-05-05 11:45:00,79.18,79.18,79.15,79.16,15100.0,58.8717,58.8717,58.8494,58.8568,15100.0
2015-05-05 11:50:00,79.16,79.23,79.13,79.15,30000.0,58.8568,58.9089,58.8345,58.8494,30000.0
2015-05-05 11:55:00,79.15,79.25,79.15,79.23,35500.0,58.8494,58.9237,58.8494,58.9089,35500.0
2015-05-05 12:00:00,79.24,79.26,79.17,79.19,25100.0,58.9163,58.9312,58.8643,58.8791,25100.0
2015-05-05 12:05:00,79.19,79.26,79.15,79.2,23800.0,58.8791,58.9312,58.8494,58.8866,23800.0
2015-05-05 12:10:00,79.22,79.26,79.16,79.25,12300.0,58.9014,58.9312,58.8568,58.9237,12300.0
2015-05-05 12:15:00,79.26,79.31,79.22,79.31,31800.0,58.9312,58.9683,58.9014,58.9683,31800.0
2015-05-05 12:20:00,79.33,79.36,79.28,79.33,16300.0,58.9832,59.0055,58.946,58.9832,16300.0
2015-05-05 12:25:00,79.33,79.38,79.28,79.3,26200.0,58.9832,59.0204,58.946,58.9609,26200.0
2015-05-05 12:30:00,79.3,79.33,79.29,79.31,14700.0,58.9609,58.9832,58.9535,58.9683,14700.0
2015-05-05 12:35:00,79.31,79.36,79.25,79.25,11800.0,58.9683,59.0055,58.9237,58.9237,11800.0
2015-05-05 12:40:00,79.26,79.28,79.25,79.28,7700.0,58.9312,58.946,58.9237,58.946,7700.0
2015-05-05 12:45:00,79.28,79.29,79.23,79.25,21800.0,58.946,58.9535,58.9089,58.9237,21800.0
2015-05-05 12:50:00,79.24,79.3,79.21,79.28,19700.0,58.9163,58.9609,58.894,58.946,19700.0
2015-05-05 12:55:00,79.28,79.28,79.21,79.21,14600.0,58.946,58.946,58.894,58.894,14600.0
2015-05-05 13:00:00,79.22,79.24,79.17,79.17,21200.0,58.9014,58.9163,58.8643,58.8643,21200.0
2015-05-05 13:05:00,79.16,79.21,79.15,79.19,31700.0,58.8568,58.894,58.8494,58.8791,31700.0
2015-05-05 13:10:00,79.19,79.25,79.16,79.16,28700.0,58.8791,58.9237,58.8568,58.8568,28700.0
2015-05-05 13:15:00,79.16,79.21,79.15,79.19,16500.0,58.8568,58.894,58.8494,58.8791,16500.0
2015-05-05 13:20:00,79.18,79.18,79.12,79.15,16200.0,58.8717,58.8717,58.8271,58.8494,16200.0
2015-05-05 13:25:00,79.16,79.22,79.13,79.22,16200.0,58.8568,58.9014,58.8345,58.9014,16200.0
2015-05-05 13:30:00,79.22,79.29,79.21,79.23,21200.0,58.9014,58.9535,58.894,58.9089,21200.0
2015-05-05 13:35:00,79.23,79.28,79.18,79.26,46900.0,58.9089,58.946,58.8717,58.9312,46900.0
2015-05-05 13:40:00,79.26,79.26,79.21,79.25,14300.0,58.9312,58.9312,58.894,58.9237,14300.0
2015-05-05 13:45:00,79.25,79.3,79.17,79.24,31200.0,58.9237,58.9609,58.8643,58.9163,31200.0
2015-05-05 13:50:00,79.24,79.35,79.24,79.31,18100.0,58.9163,58.9981,58.9163,58.9683,18100.0
2015-05-05 13:55:00,79.28,79.32,79.27,79.28,16700.0,58.946,58.9758,58.9386,58.946,16700.0
2015-05-05 14:00:00,79.28,79.29,79.22,79.22,29700.0,58.946,58.9535,58.9014,58.9014,29700.0
2015-05-05 14:05:00,79.22,79.39,79.21,79.38,22900.0,58.9014,59.0278,58.894,59.0204,22900.0
2015-05-05 14:10:00,79.38,79.51,79.38,79.51,24300.0,59.0204,59.1171,59.0204,59.1171,24300.0
2015-05-05 14:15:00,79.5,79.53,79.47,79.52,19100.0,59.1096,59.1319,59.0873,59.1245,19100.0
2015-05-05 14:20:00,79.53,79.56,79.46,79.49,26900.0,59.1319,59.1542,59.0799,59.1022,26900.0
2015-05-05 14:25:00,79.5,79.51,79.4,79.43,33200.0,59.1096,59.1171,59.0353,59.0576,33200.0
2015-05-05 14:30:00,79.43,79.45,79.38,79.44,20500.0,59.0576,59.0724,59.0204,59.065,20500.0
2015-05-05 14:35:00,79.44,79.48,79.42,79.43,20500.0,59.065,59.0947,59.0501,59.0576,20500.0
2015-05-05 14:40:00,79.42,79.42,79.3,79.3,22800.0,59.0501,59.0501,58.9609,58.9609,22800.0
2015-05-05 14:45:00,79.3,79.35,79.3,79.33,21700.0,58.9609,58.9981,58.9609,58.9832,21700.0
2015-05-05 14:50:00,79.33,79.33,79.27,79.3,18500.0,58.9832,58.9832,58.9386,58.9609,18500.0
2015-05-05 14:55:00,79.3,79.37,79.28,79.35,21200.0,58.9609,59.013,58.946,58.9981,21200.0
2015-05-05 15:00:00,79.35,79.39,79.33,79.36,32500.0,58.9981,59.0278,58.9832,59.0055,32500.0
2015-05-05 15:05:00,79.35,79.36,79.28,79.28,27900.0,58.9981,59.0055,58.946,58.946,27900.0
2015-05-05 15:10:00,79.31,79.4,79.3,79.4,21700.0,58.9683,59.0353,58.9609,59.0353,21700.0
2015-05-05 15:15:00,79.39,79.4,79.33,79.35,34300.0,59.0278,59.0353,58.9832,58.9981,34300.0
2015-05-05 15:20:00,79.34,79.34,79.28,79.3,51000.0,58.9907,58.9907,58.946,58.9609,51000.0
2015-05-05 15:25:00,79.31,79.34,79.29,79.3,68800.0,58.9683,58.9907,58.9535,58.9609,68800.0
2015-05-05 15:30:00,79.3,79.33,79.28,79.29,36800.0,58.9609,58.9832,58.946,58.9535,36800.0
2015-05-05 15:35:00,79.29,79.31,79.27,79.27,57200.0,58.9535,58.9683,58.9386,58.9386,57200.0
2015-05-05 15:40:00,79.27,79.28,79.19,79.21,53200.0,58.9386,58.946,58.8791,58.894,53200.0
2015-05-05 15:45:00,79.2,79.2,79.05,79.06,94600.0,58.8866,58.8866,58.775,58.7825,94600.0
2015-05-05 15:50:00,79.07,79.09,78.92,78.95,156400.0,58.7899,58.8048,58.6784,58.7007,156400.0
2015-05-05 15:55:00,78.95,79.02,78.94,78.98,246800.0,58.7007,58.7527,58.6932,58.723,246800.0
2015-05-06 09:30:00,79.43,79.43,79.07,79.37,72100.0,59.0576,59.0576,58.7899,59.013,72100.0
2015-05-06 09:35:00,79.39,79.4,78.96,79.12,94500.0,59.0278,59.0353,58.7081,58.8271,94500.0
2015-05-06 09:40:00,79.09,79.11,78.6,78.6,71600.0,58.8048,58.8196,58.4405,58.4405,71600.0
2015-05-06 09:45:00,78.6,78.9,78.59,78.9,39500.0,58.4405,58.6635,58.433,58.6635,39500.0
2015-05-06 09:50:00,78.89,78.92,78.61,78.7,60200.0,58.6561,58.6784,58.4479,58.5148,60200.0
2015-05-06 09:55:00,78.7,79.03,78.7,79.03,38100.0,58.5148,58.7602,58.5148,58.7602,38100.0
2015-05-06 10:00:00,79.03,79.05,78.87,79.03,47200.0,58.7602,58.775,58.6412,58.7602,47200.0
2015-05-06 10:05:00,79.04,79.04,78.6,78.62,53000.0,58.7676,58.7676,58.4405,58.4553,53000.0
2015-05-06 10:10:00,78.62,78.7,78.52,78.59,64800.0,58.4553,58.5148,58.381,58.433,64800.0
2015-05-06 10:15:00,78.58,78.81,78.5,78.74,56800.0,58.4256,58.5966,58.3661,58.5445,56800.0
2015-05-06 10:20:00,78.74,78.95,78.74,78.84,23900.0,58.5445,58.7007,58.5445,58.6189,23900.0
2015-05-06 10:25:00,78.82,78.91,78.72,78.91,37100.0,58.604,58.6709,58.5297,58.6709,37100.0
2015-05-06 10:30:00,78.9,78.92,78.79,78.84,25400.0,58.6635,58.6784,58.5817,58.6189,25400.0
2015-05-06 10:35:00,78.84,78.9,78.74,78.9,23800.0,58.6189,58.6635,58.5445,58.6635,23800.0
2015-05-06 10:40:00,78.91,79.14,78.9,79.13,48400.0,58.6709,58.8419,58.6635,58.8345,48400.0
2015-05-06 10:45:00,79.15,79.42,79.13,79.33,93800.0,58.8494,59.0501,58.8345,58.9832,93800.0
2015-05-06 10:50:00,79.33,79.35,79.23,79.29,25800.0,58.9832,58.9981,58.9089,58.9535,25800.0
2015-05-06 10:55:00,79.27,79.28,79.1,79.26,38900.0,58.9386,58.946,58.8122,58.9312,38900.0
2015-05-06 11:00:00,79.27,79.4,79.19,79.39,35800.0,58.9386,59.0353,58.8791,59.0278,35800.0
2015-05-06 11:05:00,79.41,79.42,79.21,79.21,32800.0,59.0427,59.0501,58.894,58.894,32800.0
2015-05-06 11:10:00,79.22,79.24,79.07,79.07,27900.0,58.9014,58.9163,58.7899,58.7899,27900.0
2015-05-06 11:15:00,79.07,79.1,78.93,78.94,63700.0,58.7899,58.8122,58.6858,58.6932,63700.0
2015-05-06 11:20:00,78.94,78.96,78.9,78.93,34400.0,58.6932,58.7081,58.6635,58.6858,34400.0
2015-05-06 11:25:00,78.94,79.0,78.93,78.99,53800.0,58.6932,58.7379,58.6858,58.7304,53800.0
2015-05-06 11:30:00,78.98,79.09,78.98,79.01,27400.0,58.723,58.8048,58.723,58.7453,27400.0
2015-05-06 11:35:00,79.02,79.05,78.96,78.96,29600.0,58.7527,58.775,58.7081,58.7081,29600.0
2015-05-06 11:40:00,78.97,79.1,78.97,79.09,31100.0,58.7156,58.8122,58.7156,58.8048,31100.0
2015-05-06 11:45:00,79.09,79.17,79.05,79.17,38100.0,58.8048,58.8643,58.775,58.8643,38100.0
2015-05-06 11:50:00,79.16,79.18,79.06,79.12,42100.0,58.8568,58.8717,58.7825,58.8271,42100.0
2015-05-06 11:55:00,79.11,79.13,79.0,79.07,44700.0,58.8196,58.8345,58.7379,58.7899,44700.0
2015-05-06 12:00:00,79.07,79.07,78.97,78.99,21200.0,58.7899,58.7899,58.7156,58.7304,21200.0
2015-05-06 12:05:00,78.99,79.01,78.94,79.0,19500.0,58.7304,58.7453,58.6932,58.7379,19500.0
2015-05-06 12:10:00,79.0,79.01,78.89,78.92,23000.0,58.7379,58.7453,58.6561,58.6784,23000.0
2015-05-06 12:15:00,78.92,79.02,78.88,79.02,15700.0,58.6784,58.7527,58.6486,58.7527,15700.0
2015-05-06 12:20:00,79.02,79.08,78.97,79.02,62000.0,58.7527,58.7973,58.7156,58.7527,62000.0
2015-05-06 12:25:00,79.02,79.03,78.96,78.96,27300.0,58.7527,58.7602,58.7081,58.7081,27300.0
2015-05-06 12:30:00,78.95,79.01,78.93,78.99,24400.0,58.7007,58.7453,58.6858,58.7304,24400.0
2015-05-06 12:35:00,78.99,79.07,78.97,79.06,25500.0,58.7304,58.7899,58.7156,58.7825,25500.0
2015-05-06 12:40:00,79.06,79.07,78.95,78.95,19700.0,58.7825,58.7899,58.7007,58.7007,19700.0
2015-05-06 12:45:00,78.96,79.08,78.96,79.06,17500.0,58.7081,58.7973,58.7081,58.7825,17500.0
2015-05-06 12:50:00,79.06,79.08,78.95,78.95,20400.0,58.7825,58.7973,58.7007,58.7007,20400.0
2015-05-06 12:55:00,78.95,79.06,78.95,79.01,16800.0,58.7007,58.7825,58.7007,58.7453,16800.0
2015-05-06 13:00:00,79.01,79.01,78.86,78.87,18100.0,58.7453,58.7453,58.6338,58.6412,18100.0
2015-05-06 13:05:00,78.87,78.97,78.87,78.92,18600.0,58.6412,58.7156,58.6412,58.6784,18600.0
2015-05-06 13:10:00,78.91,78.97,78.9,78.97,13900.0,58.6709,58.7156,58.6635,58.7156,13900.0
2015-05-06 13:15:00,78.97,79.09,78.96,79.08,20800.0,58.7156,58.8048,58.7081,58.7973,20800.0
2015-05-06 13:20:00,79.08,79.08,79.0,79.02,28700.0,58.7973,58.7973,58.7379,58.7527,28700.0
2015-05-06 13:25:00,79.02,79.04,78.98,79.01,18500.0,58.7527,58.7676,58.723,58.7453,18500.0
2015-05-06 13:30:00,79.01,79.02,78.88,78.93,35200.0,58.7453,58.7527,58.6486,58.6858,35200.0
2015-05-06 13:35:00,78.94,78.94,78.85,78.92,17900.0,58.6932,58.6932,58.6263,58.6784,17900.0
2015-05-06 13:40:00,78.92,78.98,78.87,78.92,20600.0,58.6784,58.723,58.6412,58.6784,20600.0
2015-05-06 13:45:00,78.94,78.95,78.86,78.86,20900.0,58.6932,58.7007,58.6338,58.6338,20900.0
2015-05-06 13:50:00,78.85,78.85,78.79,78.8,40200.0,58.6263,58.6263,58.5817,58.5892,40200.0
2015-05-06 13:55:00,78.81,78.82,78.79,78.8,54200.0,58.5966,58.604,58.5817,58.5892,54200.0
2015-05-06 14:00:00,78.8,78.87,78.79,78.82,72200.0,58.5892,58.6412,58.5817,58.604,72200.0
2015-05-06 14:05:00,78.83,78.92,78.81,78.92,30600.0,58.6115,58.6784,58.5966,58.6784,30600.0
2015-05-06 14:10:00,78.92,78.93,78.87,78.91,49300.0,58.6784,58.6858,58.6412,58.6709,49300.0
2015-05-06 14:15:00,78.9,78.98,78.89,78.97,21900.0,58.6635,58.723,58.6561,58.7156,21900.0
2015-05-06 14:20:00,78.97,79.01,78.9,78.92,57600.0,58.7156,58.7453,58.6635,58.6784,57600.0
2015-05-06 14:25:00,78.91,78.92,78.84,78.89,44000.0,58.6709,58.6784,58.6189,58.6561,44000.0
2015-05-06 14:30:00,78.89,78.93,78.86,78.88,40900.0,58.6561,58.6858,58.6338,58.6486,40900.0
2015-05-06 14:35:00,78.89,78.89,78.8,78.82,46900.0,58.6561,58.6561,58.5892,58.604,46900.0
2015-05-06 14:40:00,78.83,78.83,78.71,78.74,53900.0,58.6115,58.6115,58.5222,58.5445,53900.0
2015-05-06 14:45:00,78.74,78.82,78.73,78.78,27100.0,58.5445,58.604,58.5371,58.5743,27100.0
2015-05-06 14:50:00,78.79,78.87,78.79,78.82,25500.0,58.5817,58.6412,58.5817,58.604,25500.0
2015-05-06 14:55:00,78.82,78.9,78.81,78.89,42900.0,58.604,58.6635,58.5966,58.6561,42900.0
2015-05-06 15:00:00,78.88,78.91,78.84,78.85,55300.0,58.6486,58.6709,58.6189,58.6263,55300.0
2015-05-06 15:05:00,78.84,78.86,78.79,78.86,40500.0,58.6189,58.6338,58.5817,58.6338,40500.0
2015-05-06 15:10:00,78.85,78.85,78.73,78.77,34000.0,58.6263,58.6263,58.5371,58.5668,34000.0
2015-05-06 15:15:00,78.76,78.81,78.71,78.8,27400.0,58.5594,58.5966,58.5222,58.5892,27400.0
2015-05-06 15:20:00,78.8,78.91,78.79,78.9,38900.0,58.5892,58.6709,58.5817,58.6635,38900.0
2015-05-06 15:25:00,78.89,78.91,78.83,78.88,50500.0,58.6561,58.6709,58.6115,58.6486,50500.0
2015-05-06 15:30:00,78.87,78.92,78.74,78.74,66800.0,58.6412,58.6784,58.5445,58.5445,66800.0
2015-05-06 15:35:00,78.75,78.88,78.74,78.88,75500.0,58.552,58.6486,58.5445,58.6486,75500.0
2015-05-06 15:40:00,78.89,78.91,78.79,78.81,79200.0,58.6561,58.6709,58.5817,58.5966,79200.0
2015-05-06 15:45:00,78.81,78.92,78.8,78.91,139900.0,58.5966,58.6784,58.5892,58.6709,139900.0
2015-05-06 15:50:00,78.91,79.0,78.9,78.96,130800.0,58.6709,58.7379,58.6635,58.7081,130800.0
2015-05-06 15:55:00,78.96,79.14,78.95,79.14,174100.0,58.7081,58.8419,58.7007,58.8419,174100.0
2015-05-07 09:30:00,79.35,79.86,79.16,79.79,109100.0,58.9981,59.3773,58.8568,59.3252,109100.0
2015-05-07 09:35:00,79.79,79.97,79.55,79.91,100400.0,59.3252,59.4591,59.1468,59.4145,100400.0
2015-05-07 09:40:00,79.91,79.98,79.83,79.85,151100.0,59.4145,59.4665,59.355,59.3698,151100.0
2015-05-07 09:45:00,79.85,79.93,79.69,79.9,90600.0,59.3698,59.4293,59.2509,59.407,90600.0
2015-05-07 09:50:00,79.9,79.92,79.68,79.78,36200.0,59.407,59.4219,59.2434,59.3178,36200.0
2015-05-07 09:55:00,79.76,79.76,79.57,79.66,25500.0,59.3029,59.3029,59.1617,59.2286,25500.0
2015-05-07 10:00:00,79.65,79.8,79.55,79.8,18500.0,59.2211,59.3327,59.1468,59.3327,18500.0
2015-05-07 10:05:00,79.82,79.87,79.71,79.84,38800.0,59.3475,59.3847,59.2658,59.3624,38800.0
2015-05-07 10:10:00,79.82,79.94,79.8,79.87,28200.0,59.3475,59.4368,59.3327,59.3847,28200.0
2015-05-07 10:15:00,79.9,79.97,79.83,79.89,26400.0,59.407,59.4591,59.355,59.3996,26400.0
2015-05-07 10:20:00,79.9,79.96,79.88,79.88,23800.0,59.407,59.4516,59.3922,59.3922,23800.0
2015-05-07 10:25:00,79.88,79.96,79.69,79.7,21700.0,59.3922,59.4516,59.2509,59.2583,21700.0
2015-05-07 10:30:00,79.69,79.79,79.66,79.69,14000.0,59.2509,59.3252,59.2286,59.2509,14000.0
2015-05-07 10:35:00,79.7,79.77,79.7,79.75,16800.0,59.2583,59.3104,59.2583,59.2955,16800.0
2015-05-07 10:40:00,79.75,79.89,79.75,79.87,88000.0,59.2955,59.3996,59.2955,59.3847,88000.0
2015-05-07 10:45:00,79.88,79.93,79.73,79.73,57400.0,59.3922,59.4293,59.2806,59.2806,57400.0
2015-05-07 10:50:00,79.74,79.86,79.73,79.8,40700.0,59.2881,59.3773,59.2806,59.3327,40700.0
2015-05-07 10:55:00,79.8,79.81,79.69,79.69,26300.0,59.3327,59.3401,59.2509,59.2509,26300.0
2015-05-07 11:00:00,79.7,79.76,79.6,79.63,29400.0,59.2583,59.3029,59.184,59.2063,29400.0
2015-05-07 11:05:00,79.63,79.64,79.54,79.61,38700.0,59.2063,59.2137,59.1394,59.1914,38700.0
2015-05-07 11:10:00,79.62,79.78,79.61,79.77,18400.0,59.1988,59.3178,59.1914,59.3104,18400.0
2015-05-07 11:15:00,79.77,79.8,79.69,79.69,13800.0,59.3104,59.3327,59.2509,59.2509,13800.0
2015-05-07 11:20:00,79.72,79.83,79.69,79.78,20800.0,59.2732,59.355,59.2509,59.3178,20800.0
2015-05-07 11:25:00,79.78,79.93,79.77,79.9,13700.0,59.3178,59.4293,59.3104,59.407,13700.0
2015-05-07 11:30:00,79.89,79.97,79.87,79.93,34400.0,59.3996,59.4591,59.3847,59.4293,34400.0
2015-05-07 11:35:00,79.94,79.96,79.87,79.89,26700.0,59.4368,59.4516,59.3847,59.3996,26700.0
2015-05-07 11:40:00,79.89,79.96,79.86,79.93,71100.0,59.3996,59.4516,59.3773,59.4293,71100.0
2015-05-07 11:45:00,79.93,79.98,79.87,79.93,21600.0,59.4293,59.4665,59.3847,59.4293,21600.0
2015-05-07 11:50:00,79.92,79.96,79.87,79.92,48800.0,59.4219,59.4516,59.3847,59.4219,48800.0
2015-05-07 11:55:00,79.92,79.95,79.84,79.86,28500.0,59.4219,59.4442,59.3624,59.3773,28500.0
2015-05-07 12:00:00,79.87,79.94,79.86,79.94,9800.0,59.3847,59.4368,59.3773,59.4368,9800.0
2015-05-07 12:05:00,79.93,79.95,79.86,79.88,30400.0,59.4293,59.4442,59.3773,59.3922,30400.0
2015-05-07 12:10:00,79.88,79.96,79.86,79.96,18100.0,59.3922,59.4516,59.3773,59.4516,18100.0
2015-05-07 12:15:00,79.95,79.98,79.92,79.95,21300.0,59.4442,59.4665,59.4219,59.4442,21300.0
2015-05-07 12:20:00,79.97,79.98,79.94,79.97,25100.0,59.4591,59.4665,59.4368,59.4591,25100.0
2015-05-07 12:25:00,79.97,79.97,79.9,79.94,20000.0,59.4591,59.4591,59.407,59.4368,20000.0
2015-05-07 12:30:00,79.96,79.98,79.92,79.95,22700.0,59.4516,59.4665,59.4219,59.4442,22700.0
2015-05-07 12:35:00,79.94,79.97,79.91,79.91,28600.0,59.4368,59.4591,59.4145,59.4145,28600.0
2015-05-07 12:40:00,79.92,79.96,79.91,79.92,19100.0,59.4219,59.4516,59.4145,59.4219,19100.0
2015-05-07 12:45:00,79.93,79.95,79.9,79.95,28700.0,59.4293,59.4442,59.407,59.4442,28700.0
2015-05-07 12:50:00,79.95,80.04,79.94,80.02,42400.0,59.4442,59.5111,59.4368,59.4962,42400.0
2015-05-07 12:55:00,80.02,80.02,79.99,80.01,26400.0,59.4962,59.4962,59.4739,59.4888,26400.0
2015-05-07 13:00:00,80.01,80.07,80.0,80.0,27700.0,59.4888,59.5334,59.4814,59.4814,27700.0
2015-05-07 13:05:00,80.0,80.04,79.98,79.99,23300.0,59.4814,59.5111,59.4665,59.4739,23300.0
2015-05-07 13:10:00,80.0,80.04,79.96,79.99,31800.0,59.4814,59.5111,59.4516,59.4739,31800.0
2015-05-07 13:15:00,79.99,80.05,79.95,80.03,24700.0,59.4739,59.5186,59.4442,59.5037,24700.0
2015-05-07 13:20:00,80.02,80.03,79.99,80.02,10800.0,59.4962,59.5037,59.4739,59.4962,10800.0
2015-05-07 13:25:00,80.02,80.07,80.0,80.04,17000.0,59.4962,59.5334,59.4814,59.5111,17000.0
2015-05-07 13:30:00,80.05,80.1,80.04,80.07,12800.0,59.5186,59.5557,59.5111,59.5334,12800.0
2015-05-07 13:35:00,80.08,80.12,80.07,80.07,14900.0,59.5409,59.5706,59.5334,59.5334,14900.0
2015-05-07 13:40:00,80.07,80.16,80.05,80.13,17200.0,59.5334,59.6003,59.5186,59.578,17200.0
2015-05-07 13:45:00,80.11,80.12,80.02,80.04,19800.0,59.5632,59.5706,59.4962,59.5111,19800.0
2015-05-07 13:50:00,80.05,80.09,80.05,80.06,10200.0,59.5186,59.5483,59.5186,59.526,10200.0
2015-05-07 13:55:00,80.07,80.15,80.07,80.11,9400.0,59.5334,59.5929,59.5334,59.5632,9400.0
2015-05-07 14:00:00,80.12,80.16,80.12,80.15,9600.0,59.5706,59.6003,59.5706,59.5929,9600.0
2015-05-07 14:05:00,80.16,80.17,80.14,80.16,23200.0,59.6003,59.6078,59.5855,59.6003,23200.0
2015-05-07 14:10:00,80.17,80.2,80.16,80.17,41800.0,59.6078,59.6301,59.6003,59.6078,41800.0
2015-05-07 14:15:00,80.18,80.25,80.17,80.22,24100.0,59.6152,59.6673,59.6078,59.6449,24100.0
2015-05-07 14:20:00,80.22,80.25,80.21,80.23,20100.0,59.6449,59.6673,59.6375,59.6524,20100.0
2015-05-07 14:25:00,80.24,80.28,80.24,80.26,19700.0,59.6598,59.6896,59.6598,59.6747,19700.0
2015-05-07 14:30:00,80.26,80.29,80.25,80.28,30500.0,59.6747,59.697,59.6673,59.6896,30500.0
2015-05-07 14:35:00,80.27,80.28,80.19,80.19,32800.0,59.6821,59.6896,59.6226,59.6226,32800.0
2015-05-07 14:40:00,80.2,80.2,80.15,80.19,15000.0,59.6301,59.6301,59.5929,59.6226,15000.0
2015-05-07 14:45:00,80.2,80.21,80.17,80.17,23600.0,59.6301,59.6375,59.6078,59.6078,23600.0
2015-05-07 14:50:00,80.17,80.2,80.15,80.2,27800.0,59.6078,59.6301,59.5929,59.6301,27800.0
2015-05-07 14:55:00,80.19,80.23,80.17,80.22,24700.0,59.6226,59.6524,59.6078,59.6449,24700.0
2015-05-07 15:00:00,80.22,80.24,80.2,80.23,21000.0,59.6449,59.6598,59.6301,59.6524,21000.0
2015-05-07 15:05:00,80.23,80.28,80.2,80.2,45400.0,59.6524,59.6896,59.6301,59.6301,45400.0
2015-05-07 15:10:00,80.21,80.24,80.15,80.15,34200.0,59.6375,59.6598,59.5929,59.5929,34200.0
2015-05-07 15:15:00,80.15,80.15,80.0,80.04,57100.0,59.5929,59.5929,59.4814,59.5111,57100.0
2015-05-07 15:20:00,80.04,80.05,80.0,80.0,26700.0,59.5111,59.5186,59.4814,59.4814,26700.0
2015-05-07 15:25:00,80.0,80.0,79.92,79.97,42500.0,59.4814,59.4814,59.4219,59.4591,42500.0
2015-05-07 15:30:00,79.97,80.0,79.94,80.0,55500.0,59.4591,59.4814,59.4368,59.4814,55500.0
2015-05-07 15:35:00,80.0,80.04,79.98,80.03,46300.0,59.4814,59.5111,59.4665,59.5037,46300.0
2015-05-07 15:40:00,80.03,80.08,79.92,79.95,91900.0,59.5037,59.5409,59.4219,59.4442,91900.0
2015-05-07 15:45:00,79.94,80.06,79.84,80.04,101600.0,59.4368,59.526,59.3624,59.5111,101600.0
2015-05-07 15:50:00,80.05,80.16,80.04,80.15,98700.0,59.5186,59.6003,59.5111,59.5929,98700.0
2015-05-07 15:55:00,80.15,80.22,80.08,80.08,196100.0,59.5929,59.6449,59.5409,59.5409,196100.0
2015-05-08 09:30:00,80.79,80.94,80.61,80.82,65000.0,60.0688,60.1803,59.9349,60.0911,65000.0
2015-05-08 09:35:00,80.8,80.81,80.58,80.7,112900.0,60.0762,60.0836,59.9126,60.0018,112900.0
2015-05-08 09:40:00,80.73,80.86,80.63,80.82,127400.0,60.0241,60.1208,59.9498,60.0911,127400.0
2015-05-08 09:45:00,80.81,80.97,80.81,80.97,63700.0,60.0836,60.2026,60.0836,60.2026,63700.0
2015-05-08 09:50:00,80.97,81.1,80.96,81.1,120800.0,60.2026,60.2992,60.1952,60.2992,120800.0
2015-05-08 09:55:00,81.1,81.2,81.07,81.16,104300.0,60.2992,60.3736,60.2769,60.3439,104300.0
2015-05-08 10:00:00,81.2,81.33,81.02,81.08,93300.0,60.3736,60.4703,60.2398,60.2844,93300.0
2015-05-08 10:05:00,81.1,81.17,81.06,81.09,34800.0,60.2992,60.3513,60.2695,60.2918,34800.0
2015-05-08 10:10:00,81.09,81.2,81.07,81.09,44700.0,60.2918,60.3736,60.2769,60.2918,44700.0
2015-05-08 10:15:00,81.08,81.14,81.07,81.1,32200.0,60.2844,60.329,60.2769,60.2992,32200.0
2015-05-08 10:20:00,81.11,81.17,81.06,81.15,24300.0,60.3067,60.3513,60.2695,60.3364,24300.0
2015-05-08 10:25:00,81.15,81.21,81.12,81.2,25600.0,60.3364,60.381,60.3141,60.3736,25600.0
2015-05-08 10:30:00,81.2,81.29,81.16,81.19,27600.0,60.3736,60.4405,60.3439,60.3662,27600.0
2015-05-08 10:35:00,81.19,81.23,81.1,81.2,27100.0,60.3662,60.3959,60.2992,60.3736,27100.0
2015-05-08 10:40:00,81.19,81.24,81.09,81.15,80900.0,60.3662,60.4033,60.2918,60.3364,80900.0
2015-05-08 10:45:00,81.15,81.19,81.06,81.18,31200.0,60.3364,60.3662,60.2695,60.3587,31200.0
2015-05-08 10:50:00,81.18,81.22,81.14,81.21,27000.0,60.3587,60.3885,60.329,60.381,27000.0
2015-05-08 10:55:00,81.2,81.3,81.19,81.29,40000.0,60.3736,60.4479,60.3662,60.4405,40000.0
2015-05-08 11:00:00,81.28,81.3,81.21,81.27,74400.0,60.4331,60.4479,60.381,60.4256,74400.0
2015-05-08 11:05:00,81.26,81.31,81.2,81.24,88200.0,60.4182,60.4554,60.3736,60.4033,88200.0
2015-05-08 11:10:00,81.24,81.24,81.13,81.16,26500.0,60.4033,60.4033,60.3215,60.3439,26500.0
2015-05-08 11:15:00,81.16,81.22,81.16,81.2,19700.0,60.3439,60.3885,60.3439,60.3736,19700.0
2015-05-08 11:20:00,81.2,81.23,81.14,81.15,32300.0,60.3736,60.3959,60.329,60.3364,32300.0
2015-05-08 11:25:00,81.15,81.21,81.12,81.17,31100.0,60.3364,60.381,60.3141,60.3513,31100.0
2015-05-08 11:30:00,81.17,81.23,81.15,81.21,40800.0,60.3513,60.3959,60.3364,60.381,40800.0
2015-05-08 11:35:00,81.21,81.24,81.16,81.17,39100.0,60.381,60.4033,60.3439,60.3513,39100.0
2015-05-08 11:40:00,81.18,81.23,81.15,81.21,29100.0,60.3587,60.3959,60.3364,60.381,29100.0
2015-05-08 11:45:00,81.19,81.2,81.14,81.14,34200.0,60.3662,60.3736,60.329,60.329,34200.0
2015-05-08 11:50:00,81.14,81.23,81.14,81.2,33500.0,60.329,60.3959,60.329,60.3736,33500.0
2015-05-08 11:55:00,81.2,81.21,81.08,81.11,17600.0,60.3736,60.381,60.2844,60.3067,17600.0
2015-05-08 12:00:00,81.12,81.15,81.11,81.13,15300.0,60.3141,60.3364,60.3067,60.3215,15300.0
2015-05-08 12:05:00,81.13,81.15,81.06,81.09,30800.0,60.3215,60.3364,60.2695,60.2918,30800.0
2015-05-08 12:10:00,81.09,81.09,80.98,81.01,39000.0,60.2918,60.2918,60.21,60.2323,39000.0
2015-05-08 12:15:00,81.01,81.02,80.99,81.0,18300.0,60.2323,60.2398,60.2175,60.2249,18300.0
2015-05-08 12:20:00,81.0,81.02,80.96,80.96,18400.0,60.2249,60.2398,60.1952,60.1952,18400.0
2015-05-08 12:25:00,80.95,81.0,80.95,80.95,14900.0,60.1877,60.2249,60.1877,60.1877,14900.0
2015-05-08 12:30:00,80.96,81.02,80.96,81.01,51200.0,60.1952,60.2398,60.1952,60.2323,51200.0
2015-05-08 12:35:00,81.01,81.03,80.97,80.97,14400.0,60.2323,60.2472,60.2026,60.2026,14400.0
2015-05-08 12:40:00,80.96,81.01,80.94,80.94,19900.0,60.1952,60.2323,60.1803,60.1803,19900.0
2015-05-08 12:45:00,80.93,80.98,80.91,80.96,11700.0,60.1728,60.21,60.158,60.1952,11700.0
2015-05-08 12:50:00,80.96,80.98,80.9,80.93,13100.0,60.1952,60.21,60.1505,60.1728,13100.0
2015-05-08 12:55:00,80.92,80.99,80.91,80.99,17200.0,60.1654,60.2175,60.158,60.2175,17200.0
2015-05-08 13:00:00,80.99,81.04,80.98,81.04,36000.0,60.2175,60.2546,60.21,60.2546,36000.0
2015-05-08 13:05:00,81.03,81.09,81.03,81.06,29900.0,60.2472,60.2918,60.2472,60.2695,29900.0
2015-05-08 13:10:00,81.06,81.1,81.04,81.09,18200.0,60.2695,60.2992,60.2546,60.2918,18200.0
2015-05-08 13:15:00,81.09,81.09,81.04,81.05,11900.0,60.2918,60.2918,60.2546,60.2621,11900.0
2015-05-08 13:20:00,81.05,81.11,81.03,81.08,28900.0,60.2621,60.3067,60.2472,60.2844,28900.0
2015-05-08 13:25:00,81.09,81.11,81.07,81.08,18000.0,60.2918,60.3067,60.2769,60.2844,18000.0
2015-05-08 13:30:00,81.09,81.14,81.08,81.13,25500.0,60.2918,60.329,60.2844,60.3215,25500.0
2015-05-08 13:35:00,81.12,81.13,81.07,81.1,25800.0,60.3141,60.3215,60.2769,60.2992,25800.0
2015-05-08 13:40:00,81.11,81.12,81.08,81.1,20300.0,60.3067,60.3141,60.2844,60.2992,20300.0
2015-05-08 13:45:00,81.1,81.1,81.03,81.04,26200.0,60.2992,60.2992,60.2472,60.2546,26200.0
2015-05-08 13:50:00,81.04,81.1,81.03,81.06,24500.0,60.2546,60.2992,60.2472,60.2695,24500.0
2015-05-08 13:55:00,81.05,81.05,81.0,81.02,10400.0,60.2621,60.2621,60.2249,60.2398,10400.0
2015-05-08 14:00:00,81.02,81.06,80.99,81.06,24500.0,60.2398,60.2695,60.2175,60.2695,24500.0
2015-05-08 14:05:00,81.06,81.08,80.94,80.94,19700.0,60.2695,60.2844,60.1803,60.1803,19700.0
2015-05-08 14:10:00,80.94,80.99,80.94,80.98,110100.0,60.1803,60.2175,60.1803,60.21,110100.0
2015-05-08 14:15:00,80.99,81.06,80.96,81.05,30800.0,60.2175,60.2695,60.1952,60.2621,30800.0
2015-05-08 14:20:00,81.05,81.08,81.03,81.04,22500.0,60.2621,60.2844,60.2472,60.2546,22500.0
2015-05-08 14:25:00,81.04,81.05,80.98,81.01,66300.0,60.2546,60.2621,60.21,60.2323,66300.0
2015-05-08 14:30:00,81.0,81.01,80.96,81.01,38100.0,60.2249,60.2323,60.1952,60.2323,38100.0
2015-05-08 14:35:00,81.01,81.01,80.9,80.92,66600.0,60.2323,60.2323,60.1505,60.1654,66600.0
2015-05-08 14:40:00,80.91,80.96,80.91,80.92,21500.0,60.158,60.1952,60.158,60.1654,21500.0
2015-05-08 14:45:00,80.92,80.98,80.92,80.96,22500.0,60.1654,60.21,60.1654,60.1952,22500.0
2015-05-08 14:50:00,80.95,80.98,80.91,80.96,26400.0,60.1877,60.21,60.158,60.1952,26400.0
2015-05-08 14:55:00,80.95,80.95,80.84,80.87,19900.0,60.1877,60.1877,60.1059,60.1282,19900.0
2015-05-08 15:00:00,80.86,80.92,80.84,80.9,22100.0,60.1208,60.1654,60.1059,60.1505,22100.0
2015-05-08 15:05:00,80.9,80.98,80.89,80.93,29000.0,60.1505,60.21,60.1431,60.1728,29000.0
2015-05-08 15:10:00,80.93,80.98,80.91,80.95,41900.0,60.1728,60.21,60.158,60.1877,41900.0
2015-05-08 15:15:00,80.95,80.96,80.81,80.82,28400.0,60.1877,60.1952,60.0836,60.0911,28400.0
2015-05-08 15:20:00,80.82,80.84,80.77,80.77,45100.0,60.0911,60.1059,60.0539,60.0539,45100.0
2015-05-08 15:25:00,80.77,80.81,80.73,80.8,29900.0,60.0539,60.0836,60.0241,60.0762,29900.0
2015-05-08 15:30:00,80.81,80.82,80.78,80.8,39200.0,60.0836,60.0911,60.0613,60.0762,39200.0
2015-05-08 15:35:00,80.81,80.81,80.76,80.77,36500.0,60.0836,60.0836,60.0464,60.0539,36500.0
2015-05-08 15:40:00,80.77,80.78,80.74,80.74,68200.0,60.0539,60.0613,60.0316,60.0316,68200.0
2015-05-08 15:45:00,80.75,80.76,80.73,80.74,78500.0,60.039,60.0464,60.0241,60.0316,78500.0
2015-05-08 15:50:00,80.75,80.76,80.71,80.75,113800.0,60.039,60.0464,60.0093,60.039,113800.0
2015-05-08 15:55:00,80.75,80.76,80.72,80.72,174600.0,60.039,60.0464,60.0167,60.0167,174600.0
2015-05-11 09:30:00,80.8,80.97,80.77,80.94,60000.0,60.0762,60.2026,60.0539,60.1803,60000.0
2015-05-11 09:35:00,80.93,81.14,80.93,81.08,24400.0,60.1728,60.329,60.1728,60.2844,24400.0
2015-05-11 09:40:00,81.06,81.1,80.99,81.09,24700.0,60.2695,60.2992,60.2175,60.2918,24700.0
2015-05-11 09:45:00,81.07,81.2,81.06,81.1,19500.0,60.2769,60.3736,60.2695,60.2992,19500.0
2015-05-11 09:50:00,81.13,81.18,81.05,81.1,36900.0,60.3215,60.3587,60.2621,60.2992,36900.0
2015-05-11 09:55:00,81.1,81.2,81.01,81.2,21900.0,60.2992,60.3736,60.2323,60.3736,21900.0
2015-05-11 10:00:00,81.22,81.31,81.14,81.31,26800.0,60.3885,60.4554,60.329,60.4554,26800.0
2015-05-11 10:05:00,81.32,81.35,81.28,81.33,27300.0,60.4628,60.4851,60.4331,60.4703,27300.0
2015-05-11 10:10:00,81.33,81.34,81.26,81.26,27100.0,60.4703,60.4777,60.4182,60.4182,27100.0
2015-05-11 10:15:00,81.24,81.29,81.22,81.22,31100.0,60.4033,60.4405,60.3885,60.3885,31100.0
2015-05-11 10:20:00,81.22,81.3,81.21,81.29,14400.0,60.3885,60.4479,60.381,60.4405,14400.0
2015-05-11 10:25:00,81.3,81.31,81.21,81.21,19600.0,60.4479,60.4554,60.381,60.381,19600.0
2015-05-11 10:30:00,81.21,81.23,81.12,81.21,23700.0,60.381,60.3959,60.3141,60.381,23700.0
2015-05-11 10:35:00,81.2,81.27,81.18,81.27,28700.0,60.3736,60.4256,60.3587,60.4256,28700.0
2015-05-11 10:40:00,81.26,81.28,81.17,81.26,36700.0,60.4182,60.4331,60.3513,60.4182,36700.0
2015-05-11 10:45:00,81.26,81.3,81.24,81.24,19800.0,60.4182,60.4479,60.4033,60.4033,19800.0
2015-05-11 10:50:00,81.25,81.29,81.17,81.2,30800.0,60.4108,60.4405,60.3513,60.3736,30800.0
2015-05-11 10:55:00,81.21,81.25,81.19,81.25,11200.0,60.381,60.4108,60.3662,60.4108,11200.0
2015-05-11 11:00:00,81.25,81.28,81.22,81.26,25300.0,60.4108,60.4331,60.3885,60.4182,25300.0
2015-05-11 11:05:00,81.26,81.28,81.22,81.25,15000.0,60.4182,60.4331,60.3885,60.4108,15000.0
2015-05-11 11:10:00,81.25,81.37,81.22,81.34,26400.0,60.4108,60.5,60.3885,60.4777,26400.0
2015-05-11 11:15:00,81.34,81.35,81.3,81.31,17000.0,60.4777,60.4851,60.4479,60.4554,17000.0
2015-05-11 11:20:00,81.31,81.32,81.22,81.25,18600.0,60.4554,60.4628,60.3885,60.4108,18600.0
2015-05-11 11:25:00,81.24,81.27,81.23,81.27,26700.0,60.4033,60.4256,60.3959,60.4256,26700.0
2015-05-11 11:30:00,81.27,81.31,81.24,81.3,19800.0,60.4256,60.4554,60.4033,60.4479,19800.0
2015-05-11 11:35:00,81.3,81.33,81.27,81.31,18100.0,60.4479,60.4703,60.4256,60.4554,18100.0
2015-05-11 11:40:00,81.31,81.32,81.21,81.21,39400.0,60.4554,60.4628,60.381,60.381,39400.0
2015-05-11 11:45:00,81.23,81.25,81.2,81.25,9300.0,60.3959,60.4108,60.3736,60.4108,9300.0
2015-05-11 11:50:00,81.24,81.26,81.15,81.15,35000.0,60.4033,60.4182,60.3364,60.3364,35000.0
2015-05-11 11:55:00,81.15,81.18,81.14,81.14,12100.0,60.3364,60.3587,60.329,60.329,12100.0
2015-05-11 12:00:00,81.14,81.18,81.03,81.07,27100.0,60.329,60.3587,60.2472,60.2769,27100.0
2015-05-11 12:05:00,81.08,81.08,81.01,81.06,14400.0,60.2844,60.2844,60.2323,60.2695,14400.0
2015-05-11 12:10:00,81.07,81.09,81.05,81.07,13800.0,60.2769,60.2918,60.2621,60.2769,13800.0
2015-05-11 12:15:00,81.06,81.06,80.95,81.03,31900.0,60.2695,60.2695,60.1877,60.2472,31900.0
2015-05-11 12:20:00,81.03,81.05,80.95,80.99,14700.0,60.2472,60.2621,60.1877,60.2175,14700.0
2015-05-11 12:25:00,80.99,81.01,80.94,80.98,11700.0,60.2175,60.2323,60.1803,60.21,11700.0
2015-05-11 12:30:00,80.98,81.06,80.98,81.06,14100.0,60.21,60.2695,60.21,60.2695,14100.0
2015-05-11 12:35:00,81.06,81.12,81.04,81.06,21900.0,60.2695,60.3141,60.2546,60.2695,21900.0
2015-05-11 12:40:00,81.06,81.07,80.97,80.97,29900.0,60.2695,60.2769,60.2026,60.2026,29900.0
2015-05-11 12:45:00,80.96,81.0,80.94,80.97,27100.0,60.1952,60.2249,60.1803,60.2026,27100.0
2015-05-11 12:50:00,80.97,81.03,80.95,80.98,17700.0,60.2026,60.2472,60.1877,60.21,17700.0
2015-05-11 12:55:00,80.99,80.99,80.93,80.94,12200.0,60.2175,60.2175,60.1728,60.1803,12200.0
2015-05-11 13:00:00,80.94,81.02,80.93,81.02,8300.0,60.1803,60.2398,60.1728,60.2398,8300.0
2015-05-11 13:05:00,81.02,81.07,81.01,81.06,11800.0,60.2398,60.2769,60.2323,60.2695,11800.0
2015-05-11 13:10:00,81.06,81.13,81.05,81.09,19800.0,60.2695,60.3215,60.2621,60.2918,19800.0
2015-05-11 13:15:00,81.09,81.11,81.06,81.07,17700.0,60.2918,60.3067,60.2695,60.2769,17700.0
2015-05-11 13:20:00,81.07,81.13,81.06,81.06,11500.0,60.2769,60.3215,60.2695,60.2695,11500.0
2015-05-11 13:25:00,81.06,81.06,80.98,81.04,21200.0,60.2695,60.2695,60.21,60.2546,21200.0
2015-05-11 13:30:00,81.05,81.09,81.03,81.09,11700.0,60.2621,60.2918,60.2472,60.2918,11700.0
2015-05-11 13:35:00,81.09,81.17,81.08,81.12,20900.0,60.2918,60.3513,60.2844,60.3141,20900.0
2015-05-11 13:40:00,81.12,81.13,81.01,81.04,22500.0,60.3141,60.3215,60.2323,60.2546,22500.0
2015-05-11 13:45:00,81.05,81.05,80.95,80.95,13900.0,60.2621,60.2621,60.1877,60.1877,13900.0
2015-05-11 13:50:00,80.95,81.03,80.95,81.02,10600.0,60.1877,60.2472,60.1877,60.2398,10600.0
2015-05-11 13:55:00,81.02,81.03,80.98,81.01,15100.0,60.2398,60.2472,60.21,60.2323,15100.0
2015-05-11 14:00:00,81.01,81.09,80.98,81.06,47900.0,60.2323,60.2918,60.21,60.2695,47900.0
2015-05-11 14:05:00,81.05,81.09,80.99,80.99,20500.0,60.2621,60.2918,60.2175,60.2175,20500.0
2015-05-11 14:10:00,81.0,81.01,80.95,80.99,17300.0,60.2249,60.2323,60.1877,60.2175,17300.0
2015-05-11 14:15:00,80.98,80.99,80.93,80.96,14200.0,60.21,60.2175,60.1728,60.1952,14200.0
2015-05-11 14:20:00,80.96,80.97,80.81,80.85,49000.0,60.1952,60.2026,60.0836,60.1134,49000.0
2015-05-11 14:25:00,80.86,80.89,80.81,80.82,20000.0,60.1208,60.1431,60.0836,60.0911,20000.0
2015-05-11 14:30:00,80.82,80.83,80.74,80.78,42900.0,60.0911,60.0985,60.0316,60.0613,42900.0
2015-05-11 14:35:00,80.77,80.78,80.69,80.77,38500.0,60.0539,60.0613,59.9944,60.0539,38500.0
2015-05-11 14:40:00,80.77,80.85,80.74,80.85,34000.0,60.0539,60.1134,60.0316,60.1134,34000.0
2015-05-11 14:45:00,80.86,80.86,80.75,80.76,26600.0,60.1208,60.1208,60.039,60.0464,26600.0
2015-05-11 14:50:00,80.77,80.79,80.63,80.64,33100.0,60.0539,60.0688,59.9498,59.9572,33100.0
2015-05-11 14:55:00,80.64,80.65,80.57,80.57,28200.0,59.9572,59.9647,59.9052,59.9052,28200.0
2015-05-11 15:00:00,80.57,80.62,80.53,80.62,35400.0,59.9052,59.9424,59.8754,59.9424,35400.0
2015-05-11 15:05:00,80.63,80.67,80.6,80.63,33500.0,59.9498,59.9795,59.9275,59.9498,33500.0
2015-05-11 15:10:00,80.63,80.75,80.63,80.75,35800.0,59.9498,60.039,59.9498,60.039,35800.0
2015-05-11 15:15:00,80.75,80.79,80.72,80.79,42000.0,60.039,60.0688,60.0167,60.0688,42000.0
2015-05-11 15:20:00,80.78,80.8,80.75,80.75,28100.0,60.0613,60.0762,60.039,60.039,28100.0
2015-05-11 15:25:00,80.76,80.77,80.73,80.73,47500.0,60.0464,60.0539,60.0241,60.0241,47500.0
2015-05-11 15:30:00,80.74,80.77,80.7,80.73,54500.0,60.0316,60.0539,60.0018,60.0241,54500.0
2015-05-11 15:35:00,80.73,80.78,80.7,80.74,43000.0,60.0241,60.0613,60.0018,60.0316,43000.0
2015-05-11 15:40:00,80.74,80.76,80.69,80.73,50400.0,60.0316,60.0464,59.9944,60.0241,50400.0
2015-05-11 15:45:00,80.73,80.73,80.62,80.66,85400.0,60.0241,60.0241,59.9424,59.9721,85400.0
2015-05-11 15:50:00,80.66,80.66,80.58,80.64,94800.0,59.9721,59.9721,59.9126,59.9572,94800.0
2015-05-11 15:55:00,80.63,80.64,80.58,80.61,186600.0,59.9498,59.9572,59.9126,59.9349,186600.0
2015-05-12 09:30:00,80.21,80.44,80.14,80.36,73000.0,59.6375,59.8085,59.5855,59.749,73000.0
2015-05-12 09:35:00,80.39,80.5,80.21,80.48,49500.0,59.7713,59.8531,59.6375,59.8383,49500.0
2015-05-12 09:40:00,80.47,80.53,80.35,80.42,63500.0,59.8308,59.8754,59.7416,59.7937,63500.0
2015-05-12 09:45:00,80.43,80.48,80.37,80.47,37800.0,59.8011,59.8383,59.7565,59.8308,37800.0
2015-05-12 09:50:00,80.47,80.81,80.44,80.74,84600.0,59.8308,60.0836,59.8085,60.0316,84600.0
2015-05-12 09:55:00,80.74,80.81,80.63,80.75,27200.0,60.0316,60.0836,59.9498,60.039,27200.0
2015-05-12 10:00:00,80.73,80.78,80.65,80.7,41700.0,60.0241,60.0613,59.9647,60.0018,41700.0
2015-05-12 10:05:00,80.7,80.89,80.65,80.89,38300.0,60.0018,60.1431,59.9647,60.1431,38300.0
2015-05-12 10:10:00,80.88,80.88,80.65,80.7,29700.0,60.1357,60.1357,59.9647,60.0018,29700.0
2015-05-12 10:15:00,80.69,80.73,80.59,80.59,19100.0,59.9944,60.0241,59.92,59.92,19100.0
2015-05-12 10:20:00,80.59,80.63,80.57,80.59,26700.0,59.92,59.9498,59.9052,59.92,26700.0
2015-05-12 10:25:00,80.58,80.63,80.51,80.51,31100.0,59.9126,59.9498,59.8606,59.8606,31100.0
2015-05-12 10:30:00,80.51,80.65,80.48,80.62,29000.0,59.8606,59.9647,59.8383,59.9424,29000.0
2015-05-12 10:35:00,80.62,80.84,80.62,80.84,49300.0,59.9424,60.1059,59.9424,60.1059,49300.0
2015-05-12 10:40:00,80.84,80.96,80.84,80.85,30800.0,60.1059,60.1952,60.1059,60.1134,30800.0
2015-05-12 10:45:00,80.86,81.02,80.86,80.96,57800.0,60.1208,60.2398,60.1208,60.1952,57800.0
2015-05-12 10:50:00,80.97,81.02,80.95,80.95,77300.0,60.2026,60.2398,60.1877,60.1877,77300.0
2015-05-12 10:55:00,80.96,81.01,80.9,80.9,70000.0,60.1952,60.2323,60.1505,60.1505,70000.0
2015-05-12 11:00:00,80.9,81.0,80.89,81.0,19400.0,60.1505,60.2249,60.1431,60.2249,19400.0
2015-05-12 11:05:00,81.01,81.04,80.92,81.01,103100.0,60.2323,60.2546,60.1654,60.2323,103100.0
2015-05-12 11:10:00,81.02,81.06,80.98,80.99,60800.0,60.2398,60.2695,60.21,60.2175,60800.0
2015-05-12 11:15:00,80.99,81.01,80.93,80.97,42700.0,60.2175,60.2323,60.1728,60.2026,42700.0
2015-05-12 11:20:00,80.97,80.99,80.92,80.98,17800.0,60.2026,60.2175,60.1654,60.21,17800.0
2015-05-12 11:25:00,80.98,80.99,80.9,80.93,18400.0,60.21,60.2175,60.1505,60.1728,18400.0
2015-05-12 11:30:00,80.92,80.99,80.9,80.98,15800.0,60.1654,60.2175,60.1505,60.21,15800.0
2015-05-12 11:35:00,80.99,81.04,80.96,81.0,15700.0,60.2175,60.2546,60.1952,60.2249,15700.0
2015-05-12 11:40:00,81.0,81.03,80.93,80.99,17400.0,60.2249,60.2472,60.1728,60.2175,17400.0
2015-05-12 11:45:00,80.99,81.08,80.99,81.04,13400.0,60.2175,60.2844,60.2175,60.2546,13400.0
2015-05-12 11:50:00,81.02,81.02,80.97,81.01,17600.0,60.2398,60.2398,60.2026,60.2323,17600.0
2015-05-12 11:55:00,81.01,81.05,80.96,80.96,11600.0,60.2323,60.2621,60.1952,60.1952,11600.0
2015-05-12 12:00:00,80.96,81.0,80.88,80.88,11600.0,60.1952,60.2249,60.1357,60.1357,11600.0
2015-05-12 12:05:00,80.88,80.89,80.8,80.8,11900.0,60.1357,60.1431,60.0762,60.0762,11900.0
2015-05-12 12:10:00,80.8,80.81,80.76,80.78,25700.0,60.0762,60.0836,60.0464,60.0613,25700.0
2015-05-12 12:15:00,80.78,80.8,80.73,80.79,22500.0,60.0613,60.0762,60.0241,60.0688,22500.0
2015-05-12 12:20:00,80.78,80.88,80.76,80.87,24300.0,60.0613,60.1357,60.0464,60.1282,24300.0
2015-05-12 12:25:00,80.87,80.91,80.85,80.91,16700.0,60.1282,60.158,60.1134,60.158,16700.0
2015-05-12 12:30:00,80.91,80.96,80.85,80.96,25500.0,60.158,60.1952,60.1134,60.1952,25500.0
2015-05-12 12:35:00,80.96,81.08,80.95,81.06,9000.0,60.1952,60.2844,60.1877,60.2695,9000.0
2015-05-12 12:40:00,81.07,81.08,81.04,81.05,7500.0,60.2769,60.2844,60.2546,60.2621,7500.0
2015-05-12 12:45:00,81.05,81.07,81.02,81.05,9200.0,60.2621,60.2769,60.2398,60.2621,9200.0
2015-05-12 12:50:00,81.05,81.09,81.01,81.07,10400.0,60.2621,60.2918,60.2323,60.2769,10400.0
2015-05-12 12:55:00,81.06,81.08,81.04,81.06,10200.0,60.2695,60.2844,60.2546,60.2695,10200.0
2015-05-12 13:00:00,81.06,81.07,81.02,81.03,8800.0,60.2695,60.2769,60.2398,60.2472,8800.0
2015-05-12 13:05:00,81.03,81.08,80.99,81.06,9300.0,60.2472,60.2844,60.2175,60.2695,9300.0
2015-05-12 13:10:00,81.06,81.18,81.05,81.14,24600.0,60.2695,60.3587,60.2621,60.329,24600.0
2015-05-12 13:15:00,81.14,81.14,81.07,81.11,23500.0,60.329,60.329,60.2769,60.3067,23500.0
2015-05-12 13:20:00,81.12,81.26,81.1,81.26,19500.0,60.3141,60.4182,60.2992,60.4182,19500.0
2015-05-12 13:25:00,81.26,81.27,81.15,81.15,9200.0,60.4182,60.4256,60.3364,60.3364,9200.0
2015-05-12 13:30:00,81.14,81.19,81.12,81.12,8400.0,60.329,60.3662,60.3141,60.3141,8400.0
2015-05-12 13:35:00,81.12,81.15,81.09,81.11,12700.0,60.3141,60.3364,60.2918,60.3067,12700.0
2015-05-12 13:40:00,81.12,81.15,81.1,81.12,33600.0,60.3141,60.3364,60.2992,60.3141,33600.0
2015-05-12 13:45:00,81.11,81.15,81.05,81.05,39400.0,60.3067,60.3364,60.2621,60.2621,39400.0
2015-05-12 13:50:00,81.04,81.07,80.93,80.98,21100.0,60.2546,60.2769,60.1728,60.21,21100.0
2015-05-12 13:55:00,80.98,81.05,80.98,80.99,17100.0,60.21,60.2621,60.21,60.2175,17100.0
2015-05-12 14:00:00,80.99,81.05,80.98,81.03,9500.0,60.2175,60.2621,60.21,60.2472,9500.0
2015-05-12 14:05:00,81.04,81.15,81.04,81.13,10800.0,60.2546,60.3364,60.2546,60.3215,10800.0
2015-05-12 14:10:00,81.14,81.14,81.07,81.08,39900.0,60.329,60.329,60.2769,60.2844,39900.0
2015-05-12 14:15:00,81.08,81.09,81.04,81.05,19100.0,60.2844,60.2918,60.2546,60.2621,19100.0
2015-05-12 14:20:00,81.03,81.13,81.03,81.11,13600.0,60.2472,60.3215,60.2472,60.3067,13600.0
2015-05-12 14:25:00,81.12,81.21,81.1,81.21,25200.0,60.3141,60.381,60.2992,60.381,25200.0
2015-05-12 14:30:00,81.22,81.32,81.21,81.25,41000.0,60.3885,60.4628,60.381,60.4108,41000.0
2015-05-12 14:35:00,81.25,81.29,81.24,81.24,11700.0,60.4108,60.4405,60.4033,60.4033,11700.0
2015-05-12 14:40:00,81.26,81.26,81.13,81.14,32600.0,60.4182,60.4182,60.3215,60.329,32600.0
2015-05-12 14:45:00,81.14,81.16,81.06,81.09,34400.0,60.329,60.3439,60.2695,60.2918,34400.0
2015-05-12 14:50:00,81.09,81.13,81.08,81.08,22100.0,60.2918,60.3215,60.2844,60.2844,22100.0
2015-05-12 14:55:00,81.08,81.08,80.99,81.0,43700.0,60.2844,60.2844,60.2175,60.2249,43700.0
2015-05-12 15:00:00,81.0,81.05,80.99,81.0,27200.0,60.2249,60.2621,60.2175,60.2249,27200.0
2015-05-12 15:05:00,81.0,81.0,80.97,80.98,21300.0,60.2249,60.2249,60.2026,60.21,21300.0
2015-05-12 15:10:00,80.99,81.01,80.9,80.9,46700.0,60.2175,60.2323,60.1505,60.1505,46700.0
2015-05-12 15:15:00,80.9,80.95,80.87,80.92,27900.0,60.1505,60.1877,60.1282,60.1654,27900.0
2015-05-12 15:20:00,80.93,80.98,80.92,80.94,30100.0,60.1728,60.21,60.1654,60.1803,30100.0
2015-05-12 15:25:00,80.94,80.97,80.88,80.94,18400.0,60.1803,60.2026,60.1357,60.1803,18400.0
2015-05-12 15:30:00,80.94,80.98,80.88,80.9,33000.0,60.1803,60.21,60.1357,60.1505,33000.0
2015-05-12 15:35:00,80.89,80.9,80.87,80.87,43000.0,60.1431,60.1505,60.1282,60.1282,43000.0
2015-05-12 15:40:00,80.87,80.88,80.81,80.82,63900.0,60.1282,60.1357,60.0836,60.0911,63900.0
2015-05-12 15:45:00,80.82,80.86,80.8,80.81,40800.0,60.0911,60.1208,60.0762,60.0836,40800.0
2015-05-12 15:50:00,80.81,80.83,80.79,80.82,42500.0,60.0836,60.0985,60.0688,60.0911,42500.0
2015-05-12 15:55:00,80.84,80.85,80.8,80.81,69900.0,60.1059,60.1134,60.0762,60.0836,69900.0
2015-05-13 09:30:00,80.56,80.68,80.11,80.56,101500.0,59.8977,59.987,59.5632,59.8977,101500.0
2015-05-13 09:35:00,80.57,80.93,80.57,80.84,26200.0,59.9052,60.1728,59.9052,60.1059,26200.0
2015-05-13 09:40:00,80.81,80.85,80.67,80.78,38100.0,60.0836,60.1134,59.9795,60.0613,38100.0
2015-05-13 09:45:00,80.78,80.85,80.78,80.85,18700.0,60.0613,60.1134,60.0613,60.1134,18700.0
2015-05-13 09:50:00,80.85,80.85,80.8,80.8,22800.0,60.1134,60.1134,60.0762,60.0762,22800.0
2015-05-13 09:55:00,80.8,80.83,80.77,80.79,20000.0,60.0762,60.0985,60.0539,60.0688,20000.0
2015-05-13 10:00:00,80.79,80.81,80.64,80.76,42000.0,60.0688,60.0836,59.9572,60.0464,42000.0
2015-05-13 10:05:00,80.78,80.78,80.45,80.59,52900.0,60.0613,60.0613,59.816,59.92,52900.0
2015-05-13 10:10:00,80.59,80.73,80.58,80.72,40500.0,59.92,60.0241,59.9126,60.0167,40500.0
2015-05-13 10:15:00,80.72,80.72,80.46,80.48,67500.0,60.0167,60.0167,59.8234,59.8383,67500.0
2015-05-13 10:20:00,80.47,80.6,80.42,80.58,34000.0,59.8308,59.9275,59.7937,59.9126,34000.0
2015-05-13 10:25:00,80.59,80.68,80.58,80.61,39800.0,59.92,59.987,59.9126,59.9349,39800.0
2015-05-13 10:30:00,80.61,80.62,80.43,80.48,46400.0,59.9349,59.9424,59.8011,59.8383,46400.0
2015-05-13 10:35:00,80.47,80.5,80.41,80.44,22300.0,59.8308,59.8531,59.7862,59.8085,22300.0
2015-05-13 10:40:00,80.43,80.45,80.27,80.29,56000.0,59.8011,59.816,59.6821,59.697,56000.0
2015-05-13 10:45:00,80.29,80.32,80.18,80.3,24800.0,59.697,59.7193,59.6152,59.7044,24800.0
2015-05-13 10:50:00,80.29,80.42,80.26,80.38,35800.0,59.697,59.7937,59.6747,59.7639,35800.0
2015-05-13 10:55:00,80.37,80.37,80.13,80.14,71000.0,59.7565,59.7565,59.578,59.5855,71000.0
2015-05-13 11:00:00,80.14,80.24,79.97,79.98,61800.0,59.5855,59.6598,59.4591,59.4665,61800.0
2015-05-13 11:05:00,80.0,80.05,79.92,79.98,72800.0,59.4814,59.5186,59.4219,59.4665,72800.0
2015-05-13 11:10:00,79.98,80.09,79.94,80.09,143500.0,59.4665,59.5483,59.4368,59.5483,143500.0
2015-05-13 11:15:00,80.08,80.21,80.05,80.2,52100.0,59.5409,59.6375,59.5186,59.6301,52100.0
2015-05-13 11:20:00,80.19,80.25,80.11,80.24,36500.0,59.6226,59.6673,59.5632,59.6598,36500.0
2015-05-13 11:25:00,80.23,80.25,80.15,80.19,27300.0,59.6524,59.6673,59.5929,59.6226,27300.0
2015-05-13 11:30:00,80.18,80.35,80.11,80.33,33300.0,59.6152,59.7416,59.5632,59.7267,33300.0
2015-05-13 11:35:00,80.33,80.35,80.28,80.31,29600.0,59.7267,59.7416,59.6896,59.7119,29600.0
2015-05-13 11:40:00,80.32,80.45,80.32,80.41,30900.0,59.7193,59.816,59.7193,59.7862,30900.0
2015-05-13 11:45:00,80.4,80.43,80.37,80.4,29900.0,59.7788,59.8011,59.7565,59.7788,29900.0
2015-05-13 11:50:00,80.4,80.45,80.37,80.39,30700.0,59.7788,59.816,59.7565,59.7713,30700.0
2015-05-13 11:55:00,80.39,80.42,80.37,80.42,18900.0,59.7713,59.7937,59.7565,59.7937,18900.0
2015-05-13 12:00:00,80.43,80.44,80.26,80.28,40000.0,59.8011,59.8085,59.6747,59.6896,40000.0
2015-05-13 12:05:00,80.29,80.35,80.28,80.28,20400.0,59.697,59.7416,59.6896,59.6896,20400.0
2015-05-13 12:10:00,80.26,80.28,80.19,80.19,20400.0,59.6747,59.6896,59.6226,59.6226,20400.0
2015-05-13 12:15:00,80.2,80.2,80.17,80.19,16400.0,59.6301,59.6301,59.6078,59.6226,16400.0
2015-05-13 12:20:00,80.18,80.2,80.1,80.1,23900.0,59.6152,59.6301,59.5557,59.5557,23900.0
2015-05-13 12:25:00,80.11,80.12,80.03,80.06,38600.0,59.5632,59.5706,59.5037,59.526,38600.0
2015-05-13 12:30:00,80.06,80.15,80.04,80.15,21600.0,59.526,59.5929,59.5111,59.5929,21600.0
2015-05-13 12:35:00,80.15,80.24,80.15,80.24,16000.0,59.5929,59.6598,59.5929,59.6598,16000.0
2015-05-13 12:40:00,80.24,80.29,80.23,80.26,24700.0,59.6598,59.697,59.6524,59.6747,24700.0
2015-05-13 12:45:00,80.25,80.26,80.21,80.23,16300.0,59.6673,59.6747,59.6375,59.6524,16300.0
2015-05-13 12:50:00,80.23,80.24,80.21,80.22,17300.0,59.6524,59.6598,59.6375,59.6449,17300.0
2015-05-13 12:55:00,80.22,80.23,80.13,80.15,26300.0,59.6449,59.6524,59.578,59.5929,26300.0
2015-05-13 13:00:00,80.15,80.24,80.14,80.18,48900.0,59.5929,59.6598,59.5855,59.6152,48900.0
2015-05-13 13:05:00,80.19,80.2,80.13,80.15,26200.0,59.6226,59.6301,59.578,59.5929,26200.0
2015-05-13 13:10:00,80.15,80.16,80.11,80.12,35400.0,59.5929,59.6003,59.5632,59.5706,35400.0
2015-05-13 13:15:00,80.12,80.13,80.05,80.06,41000.0,59.5706,59.578,59.5186,59.526,41000.0
2015-05-13 13:20:00,80.06,80.07,80.01,80.04,31100.0,59.526,59.5334,59.4888,59.5111,31100.0
2015-05-13 13:25:00,80.03,80.08,80.02,80.08,26100.0,59.5037,59.5409,59.4962,59.5409,26100.0
2015-05-13 13:30:00,80.08,80.14,80.07,80.11,21000.0,59.5409,59.5855,59.5334,59.5632,21000.0
2015-05-13 13:35:00,80.12,80.12,80.02,80.02,29300.0,59.5706,59.5706,59.4962,59.4962,29300.0
2015-05-13 13:40:00,80.03,80.04,80.01,80.02,36300.0,59.5037,59.5111,59.4888,59.4962,36300.0
2015-05-13 13:45:00,80.02,80.03,79.97,79.97,36100.0,59.4962,59.5037,59.4591,59.4591,36100.0
2015-05-13 13:50:00,79.97,79.99,79.89,79.91,42700.0,59.4591,59.4739,59.3996,59.4145,42700.0
2015-05-13 13:55:00,79.91,80.01,79.9,79.99,35200.0,59.4145,59.4888,59.407,59.4739,35200.0
2015-05-13 14:00:00,80.0,80.0,79.95,79.99,50500.0,59.4814,59.4814,59.4442,59.4739,50500.0
2015-05-13 14:05:00,80.0,80.05,79.99,80.03,30900.0,59.4814,59.5186,59.4739,59.5037,30900.0
2015-05-13 14:10:00,80.04,80.08,80.02,80.06,35700.0,59.5111,59.5409,59.4962,59.526,35700.0
2015-05-13 14:15:00,80.06,80.09,79.9,79.94,74300.0,59.526,59.5483,59.407,59.4368,74300.0
2015-05-13 14:20:00,79.93,79.96,79.91,79.95,34900.0,59.4293,59.4516,59.4145,59.4442,34900.0
2015-05-13 14:25:00,79.94,79.97,79.92,79.95,30800.0,59.4368,59.4591,59.4219,59.4442,30800.0
2015-05-13 14:30:00,79.95,79.95,79.9,79.93,49800.0,59.4442,59.4442,59.407,59.4293,49800.0
2015-05-13 14:35:00,79.93,79.99,79.93,79.98,23100.0,59.4293,59.4739,59.4293,59.4665,23100.0
2015-05-13 14:40:00,79.98,79.99,79.96,79.98,56100.0,59.4665,59.4739,59.4516,59.4665,56100.0
2015-05-13 14:45:00,79.97,80.02,79.96,80.0,27500.0,59.4591,59.4962,59.4516,59.4814,27500.0
2015-05-13 14:50:00,80.0,80.0,79.91,79.91,32400.0,59.4814,59.4814,59.4145,59.4145,32400.0
2015-05-13 14:55:00,79.91,79.92,79.88,79.9,37600.0,59.4145,59.4219,59.3922,59.407,37600.0
2015-05-13 15:00:00,79.9,79.95,79.89,79.94,65800.0,59.407,59.4442,59.3996,59.4368,65800.0
2015-05-13 15:05:00,79.94,80.0,79.93,79.98,42700.0,59.4368,59.4814,59.4293,59.4665,42700.0
2015-05-13 15:10:00,79.98,79.99,79.88,79.88,48600.0,59.4665,59.4739,59.3922,59.3922,48600.0
2015-05-13 15:15:00,79.88,79.91,79.76,79.77,93600.0,59.3922,59.4145,59.3029,59.3104,93600.0
2015-05-13 15:20:00,79.77,79.86,79.75,79.85,68300.0,59.3104,59.3773,59.2955,59.3698,68300.0
2015-05-13 15:25:00,79.84,79.87,79.81,79.81,52400.0,59.3624,59.3847,59.3401,59.3401,52400.0
2015-05-13 15:30:00,79.81,79.83,79.73,79.75,82900.0,59.3401,59.355,59.2806,59.2955,82900.0
2015-05-13 15:35:00,79.74,79.81,79.73,79.8,90400.0,59.2881,59.3401,59.2806,59.3327,90400.0
2015-05-13 15:40:00,79.8,79.82,79.75,79.82,134200.0,59.3327,59.3475,59.2955,59.3475,134200.0
2015-05-13 15:45:00,79.81,79.85,79.76,79.76,152600.0,59.3401,59.3698,59.3029,59.3029,152600.0
2015-05-13 15:50:00,79.77,79.82,79.76,79.79,183200.0,59.3104,59.3475,59.3029,59.3252,183200.0
2015-05-13 15:55:00,79.79,79.86,79.78,79.82,292200.0,59.3252,59.3773,59.3178,59.3475,292200.0
2015-05-14 09:30:00,77.36,78.1,77.2,77.6,784000.0,57.5185,58.0687,57.3995,57.6969,784000.0
2015-05-14 09:35:00,77.61,77.7,76.91,77.34,452300.0,57.7044,57.7713,57.1839,57.5036,452300.0
2015-05-14 09:40:00,77.35,77.56,77.33,77.38,277400.0,57.5111,57.6672,57.4962,57.5334,277400.0
2015-05-14 09:45:00,77.4,77.58,77.36,77.36,197200.0,57.5482,57.6821,57.5185,57.5185,197200.0
2015-05-14 09:50:00,77.35,77.35,77.08,77.28,248000.0,57.5111,57.5111,57.3103,57.459,248000.0
2015-05-14 09:55:00,77.3,77.45,76.91,76.92,250800.0,57.4739,57.5854,57.1839,57.1913,250800.0
2015-05-14 10:00:00,76.92,76.95,76.71,76.91,253200.0,57.1913,57.2136,57.0352,57.1839,253200.0
2015-05-14 10:05:00,76.91,76.91,76.67,76.85,215300.0,57.1839,57.1839,57.0055,57.1393,215300.0
2015-05-14 10:10:00,76.86,77.06,76.86,77.04,143600.0,57.1467,57.2954,57.1467,57.2806,143600.0
2015-05-14 10:15:00,77.04,77.06,76.85,76.87,115500.0,57.2806,57.2954,57.1393,57.1542,115500.0
2015-05-14 10:20:00,76.87,76.98,76.79,76.79,155300.0,57.1542,57.236,57.0947,57.0947,155300.0
2015-05-14 10:25:00,76.8,77.06,76.75,77.01,167900.0,57.1021,57.2954,57.0649,57.2583,167900.0
2015-05-14 10:30:00,77.01,77.04,76.91,76.95,110700.0,57.2583,57.2806,57.1839,57.2136,110700.0
2015-05-14 10:35:00,76.95,76.99,76.9,76.9,95300.0,57.2136,57.2434,57.1765,57.1765,95300.0
2015-05-14 10:40:00,76.91,76.93,76.83,76.93,97000.0,57.1839,57.1988,57.1244,57.1988,97000.0
2015-05-14 10:45:00,76.93,76.96,76.79,76.79,97000.0,57.1988,57.2211,57.0947,57.0947,97000.0
2015-05-14 10:50:00,76.8,76.8,76.69,76.8,98700.0,57.1021,57.1021,57.0203,57.1021,98700.0
2015-05-14 10:55:00,76.8,76.87,76.63,76.68,127000.0,57.1021,57.1542,56.9757,57.0129,127000.0
2015-05-14 11:00:00,76.68,76.76,76.6,76.74,144400.0,57.0129,57.0724,56.9534,57.0575,144400.0
2015-05-14 11:05:00,76.75,76.78,76.66,76.68,66700.0,57.0649,57.0872,56.998,57.0129,66700.0
2015-05-14 11:10:00,76.68,76.68,76.45,76.51,185200.0,57.0129,57.0129,56.8419,56.8865,185200.0
2015-05-14 11:15:00,76.51,76.69,76.47,76.67,107300.0,56.8865,57.0203,56.8568,57.0055,107300.0
2015-05-14 11:20:00,76.67,76.7,76.56,76.65,73600.0,57.0055,57.0278,56.9237,56.9906,73600.0
2015-05-14 11:25:00,76.65,76.67,76.59,76.65,52500.0,56.9906,57.0055,56.946,56.9906,52500.0
2015-05-14 11:30:00,76.65,76.77,76.59,76.71,157600.0,56.9906,57.0798,56.946,57.0352,157600.0
2015-05-14 11:35:00,76.71,76.75,76.68,76.74,41800.0,57.0352,57.0649,57.0129,57.0575,41800.0
2015-05-14 11:40:00,76.73,76.75,76.71,76.75,49000.0,57.0501,57.0649,57.0352,57.0649,49000.0
2015-05-14 11:45:00,76.75,76.75,76.71,76.75,52700.0,57.0649,57.0649,57.0352,57.0649,52700.0
2015-05-14 11:50:00,76.75,76.93,76.74,76.85,145900.0,57.0649,57.1988,57.0575,57.1393,145900.0
2015-05-14 11:55:00,76.85,76.87,76.8,76.83,61700.0,57.1393,57.1542,57.1021,57.1244,61700.0
2015-05-14 12:00:00,76.83,76.97,76.82,76.97,37800.0,57.1244,57.2285,57.117,57.2285,37800.0
2015-05-14 12:05:00,76.97,77.04,76.89,76.9,90300.0,57.2285,57.2806,57.169,57.1765,90300.0
2015-05-14 12:10:00,76.9,76.9,76.78,76.78,45600.0,57.1765,57.1765,57.0872,57.0872,45600.0
2015-05-14 12:15:00,76.79,76.81,76.76,76.79,45200.0,57.0947,57.1096,57.0724,57.0947,45200.0
2015-05-14 12:20:00,76.79,76.8,76.62,76.73,88800.0,57.0947,57.1021,56.9683,57.0501,88800.0
2015-05-14 12:25:00,76.74,76.78,76.72,76.76,70200.0,57.0575,57.0872,57.0426,57.0724,70200.0
2015-05-14 12:30:00,76.76,76.94,76.75,76.93,77400.0,57.0724,57.2062,57.0649,57.1988,77400.0
2015-05-14 12:35:00,76.94,76.97,76.9,76.91,50700.0,57.2062,57.2285,57.1765,57.1839,50700.0
2015-05-14 12:40:00,76.92,76.93,76.82,76.84,129200.0,57.1913,57.1988,57.117,57.1319,129200.0
2015-05-14 12:45:00,76.85,77.01,76.84,77.0,36100.0,57.1393,57.2583,57.1319,57.2508,36100.0
2015-05-14 12:50:00,77.01,77.07,76.93,76.94,40800.0,57.2583,57.3029,57.1988,57.2062,40800.0
2015-05-14 12:55:00,76.94,76.98,76.93,76.98,48700.0,57.2062,57.236,57.1988,57.236,48700.0
2015-05-14 13:00:00,76.98,77.1,76.98,77.09,49400.0,57.236,57.3252,57.236,57.3177,49400.0
2015-05-14 13:05:00,77.1,77.11,76.95,77.03,60500.0,57.3252,57.3326,57.2136,57.2731,60500.0
2015-05-14 13:10:00,77.03,77.05,76.95,76.96,36900.0,57.2731,57.288,57.2136,57.2211,36900.0
2015-05-14 13:15:00,76.96,76.98,76.9,76.95,53300.0,57.2211,57.236,57.1765,57.2136,53300.0
2015-05-14 13:20:00,76.95,77.08,76.91,77.05,116400.0,57.2136,57.3103,57.1839,57.288,116400.0
2015-05-14 13:25:00,77.04,77.16,77.01,77.16,54800.0,57.2806,57.3698,57.2583,57.3698,54800.0
2015-05-14 13:30:00,77.16,77.22,77.1,77.1,95400.0,57.3698,57.4144,57.3252,57.3252,95400.0
2015-05-14 13:35:00,77.11,77.25,77.08,77.2,54700.0,57.3326,57.4367,57.3103,57.3995,54700.0
2015-05-14 13:40:00,77.2,77.2,77.11,77.14,34600.0,57.3995,57.3995,57.3326,57.3549,34600.0
2015-05-14 13:45:00,77.14,77.17,77.02,77.02,51900.0,57.3549,57.3772,57.2657,57.2657,51900.0
2015-05-14 13:50:00,77.02,77.02,76.9,76.9,125500.0,57.2657,57.2657,57.1765,57.1765,125500.0
2015-05-14 13:55:00,76.9,77.0,76.88,76.98,86700.0,57.1765,57.2508,57.1616,57.236,86700.0
2015-05-14 14:00:00,76.98,77.06,76.98,77.03,49200.0,57.236,57.2954,57.236,57.2731,49200.0
2015-05-14 14:05:00,77.03,77.03,76.99,77.0,56400.0,57.2731,57.2731,57.2434,57.2508,56400.0
2015-05-14 14:10:00,76.99,77.06,76.99,77.02,55500.0,57.2434,57.2954,57.2434,57.2657,55500.0
2015-05-14 14:15:00,77.02,77.06,77.0,77.02,45300.0,57.2657,57.2954,57.2508,57.2657,45300.0
2015-05-14 14:20:00,77.02,77.02,76.89,76.93,55800.0,57.2657,57.2657,57.169,57.1988,55800.0
2015-05-14 14:25:00,76.93,76.95,76.89,76.9,43100.0,57.1988,57.2136,57.169,57.1765,43100.0
2015-05-14 14:30:00,76.91,77.17,76.91,77.09,136500.0,57.1839,57.3772,57.1839,57.3177,136500.0
2015-05-14 14:35:00,77.09,77.18,77.03,77.17,58000.0,57.3177,57.3847,57.2731,57.3772,58000.0
2015-05-14 14:40:00,77.17,77.18,77.05,77.16,75800.0,57.3772,57.3847,57.288,57.3698,75800.0
2015-05-14 14:45:00,77.16,77.16,77.01,77.01,45700.0,57.3698,57.3698,57.2583,57.2583,45700.0
2015-05-14 14:50:00,77.02,77.22,77.01,77.21,56700.0,57.2657,57.4144,57.2583,57.407,56700.0
2015-05-14 14:55:00,77.21,77.27,77.19,77.27,43500.0,57.407,57.4516,57.3921,57.4516,43500.0
2015-05-14 15:00:00,77.27,77.3,77.24,77.25,56100.0,57.4516,57.4739,57.4293,57.4367,56100.0
2015-05-14 15:05:00,77.24,77.25,77.19,77.24,71800.0,57.4293,57.4367,57.3921,57.4293,71800.0
2015-05-14 15:10:00,77.24,77.26,77.11,77.11,110300.0,57.4293,57.4441,57.3326,57.3326,110300.0
2015-05-14 15:15:00,77.12,77.27,77.07,77.25,80300.0,57.34,57.4516,57.3029,57.4367,80300.0
2015-05-14 15:20:00,77.25,77.29,77.22,77.22,73200.0,57.4367,57.4664,57.4144,57.4144,73200.0
2015-05-14 15:25:00,77.23,77.23,77.14,77.14,89200.0,57.4218,57.4218,57.3549,57.3549,89200.0
2015-05-14 15:30:00,77.14,77.18,77.14,77.17,97500.0,57.3549,57.3847,57.3549,57.3772,97500.0
2015-05-14 15:35:00,77.16,77.19,77.14,77.16,88900.0,57.3698,57.3921,57.3549,57.3698,88900.0
2015-05-14 15:40:00,77.16,77.17,77.09,77.1,122500.0,57.3698,57.3772,57.3177,57.3252,122500.0
2015-05-14 15:45:00,77.1,77.21,77.09,77.17,168400.0,57.3252,57.407,57.3177,57.3772,168400.0
2015-05-14 15:50:00,77.17,77.25,77.15,77.24,125000.0,57.3772,57.4367,57.3624,57.4293,125000.0
2015-05-14 15:55:00,77.25,77.29,77.17,77.25,357500.0,57.4367,57.4664,57.3772,57.4367,357500.0
2015-05-15 09:30:00,77.64,77.82,77.45,77.49,357100.0,57.7267,57.8605,57.5854,57.6151,357100.0
2015-05-15 09:35:00,77.49,77.49,77.24,77.3,138400.0,57.6151,57.6151,57.4293,57.4739,138400.0
2015-05-15 09:40:00,77.29,77.73,77.29,77.63,56500.0,57.4664,57.7936,57.4664,57.7192,56500.0
2015-05-15 09:45:00,77.63,77.73,77.46,77.7,34700.0,57.7192,57.7936,57.5928,57.7713,34700.0
2015-05-15 09:50:00,77.71,77.74,77.54,77.55,99600.0,57.7787,57.801,57.6523,57.6598,99600.0
2015-05-15 09:55:00,77.56,77.57,77.37,77.47,54200.0,57.6672,57.6746,57.5259,57.6003,54200.0
2015-05-15 10:00:00,77.47,77.55,77.27,77.29,64700.0,57.6003,57.6598,57.4516,57.4664,64700.0
2015-05-15 10:05:00,77.3,77.4,77.29,77.31,85800.0,57.4739,57.5482,57.4664,57.4813,85800.0
2015-05-15 10:10:00,77.3,77.53,77.29,77.49,53000.0,57.4739,57.6449,57.4664,57.6151,53000.0
2015-05-15 10:15:00,77.48,77.49,77.34,77.37,61100.0,57.6077,57.6151,57.5036,57.5259,61100.0
2015-05-15 10:20:00,77.37,77.56,77.37,77.51,46100.0,57.5259,57.6672,57.5259,57.63,46100.0
2015-05-15 10:25:00,77.49,77.59,77.45,77.5,40600.0,57.6151,57.6895,57.5854,57.6226,40600.0
2015-05-15 10:30:00,77.52,77.59,77.45,77.45,51300.0,57.6375,57.6895,57.5854,57.5854,51300.0
2015-05-15 10:35:00,77.45,77.46,77.32,77.35,105600.0,57.5854,57.5928,57.4887,57.5111,105600.0
2015-05-15 10:40:00,77.36,77.47,77.35,77.45,80100.0,57.5185,57.6003,57.5111,57.5854,80100.0
2015-05-15 10:45:00,77.45,77.55,77.42,77.5,83000.0,57.5854,57.6598,57.5631,57.6226,83000.0
2015-05-15 10:50:00,77.5,77.65,77.47,77.54,115700.0,57.6226,57.7341,57.6003,57.6523,115700.0
2015-05-15 10:55:00,77.53,77.59,77.49,77.52,86200.0,57.6449,57.6895,57.6151,57.6375,86200.0
2015-05-15 11:00:00,77.53,77.58,77.46,77.49,89200.0,57.6449,57.6821,57.5928,57.6151,89200.0
2015-05-15 11:05:00,77.5,77.63,77.49,77.6,39800.0,57.6226,57.7192,57.6151,57.6969,39800.0
2015-05-15 11:10:00,77.6,77.6,77.53,77.57,38300.0,57.6969,57.6969,57.6449,57.6746,38300.0
2015-05-15 11:15:00,77.57,77.67,77.54,77.56,49400.0,57.6746,57.749,57.6523,57.6672,49400.0
2015-05-15 11:20:00,77.56,77.65,77.51,77.65,33500.0,57.6672,57.7341,57.63,57.7341,33500.0
2015-05-15 11:25:00,77.65,77.71,77.61,77.66,36300.0,57.7341,57.7787,57.7044,57.7415,36300.0
2015-05-15 11:30:00,77.65,77.7,77.56,77.56,58900.0,57.7341,57.7713,57.6672,57.6672,58900.0
2015-05-15 11:35:00,77.56,77.64,77.54,77.64,91200.0,57.6672,57.7267,57.6523,57.7267,91200.0
2015-05-15 11:40:00,77.64,77.64,77.57,77.6,44300.0,57.7267,57.7267,57.6746,57.6969,44300.0
2015-05-15 11:45:00,77.59,77.67,77.54,77.63,66900.0,57.6895,57.749,57.6523,57.7192,66900.0
2015-05-15 11:50:00,77.63,77.69,77.61,77.61,39300.0,57.7192,57.7638,57.7044,57.7044,39300.0
2015-05-15 11:55:00,77.62,77.67,77.62,77.67,55200.0,57.7118,57.749,57.7118,57.749,55200.0
2015-05-15 12:00:00,77.67,77.68,77.56,77.58,78300.0,57.749,57.7564,57.6672,57.6821,78300.0
2015-05-15 12:05:00,77.58,77.61,77.57,77.6,45300.0,57.6821,57.7044,57.6746,57.6969,45300.0
2015-05-15 12:10:00,77.6,77.67,77.59,77.67,25400.0,57.6969,57.749,57.6895,57.749,25400.0
2015-05-15 12:15:00,77.67,77.71,77.67,77.69,29900.0,57.749,57.7787,57.749,57.7638,29900.0
2015-05-15 12:20:00,77.68,77.72,77.68,77.71,26700.0,57.7564,57.7862,57.7564,57.7787,26700.0
2015-05-15 12:25:00,77.71,77.71,77.64,77.65,28500.0,57.7787,57.7787,57.7267,57.7341,28500.0
2015-05-15 12:30:00,77.65,77.66,77.63,77.63,19600.0,57.7341,57.7415,57.7192,57.7192,19600.0
2015-05-15 12:35:00,77.64,77.64,77.55,77.56,69600.0,57.7267,57.7267,57.6598,57.6672,69600.0
2015-05-15 12:40:00,77.56,77.64,77.54,77.64,39200.0,57.6672,57.7267,57.6523,57.7267,39200.0
2015-05-15 12:45:00,77.64,77.65,77.6,77.65,28000.0,57.7267,57.7341,57.6969,57.7341,28000.0
2015-05-15 12:50:00,77.65,77.66,77.58,77.61,34200.0,57.7341,57.7415,57.6821,57.7044,34200.0
2015-05-15 12:55:00,77.61,77.63,77.57,77.6,34700.0,57.7044,57.7192,57.6746,57.6969,34700.0
2015-05-15 13:00:00,77.6,77.66,77.6,77.64,51600.0,57.6969,57.7415,57.6969,57.7267,51600.0
2015-05-15 13:05:00,77.64,77.65,77.56,77.6,71700.0,57.7267,57.7341,57.6672,57.6969,71700.0
2015-05-15 13:10:00,77.6,77.65,77.56,77.58,73600.0,57.6969,57.7341,57.6672,57.6821,73600.0
2015-05-15 13:15:00,77.58,77.63,77.56,77.62,43000.0,57.6821,57.7192,57.6672,57.7118,43000.0
2015-05-15 13:20:00,77.62,77.64,77.55,77.62,44500.0,57.7118,57.7267,57.6598,57.7118,44500.0
2015-05-15 13:25:00,77.62,77.64,77.58,77.64,50600.0,57.7118,57.7267,57.6821,57.7267,50600.0
2015-05-15 13:30:00,77.64,77.66,77.6,77.6,47300.0,57.7267,57.7415,57.6969,57.6969,47300.0
2015-05-15 13:35:00,77.61,77.62,77.58,77.59,45700.0,57.7044,57.7118,57.6821,57.6895,45700.0
2015-05-15 13:40:00,77.59,77.61,77.59,77.6,51000.0,57.6895,57.7044,57.6895,57.6969,51000.0
2015-05-15 13:45:00,77.6,77.64,77.59,77.63,32000.0,57.6969,57.7267,57.6895,57.7192,32000.0
2015-05-15 13:50:00,77.64,77.72,77.63,77.65,43200.0,57.7267,57.7862,57.7192,57.7341,43200.0
2015-05-15 13:55:00,77.65,77.66,77.61,77.66,58800.0,57.7341,57.7415,57.7044,57.7415,58800.0
2015-05-15 14:00:00,77.65,77.67,77.65,77.65,29500.0,57.7341,57.749,57.7341,57.7341,29500.0
2015-05-15 14:05:00,77.65,77.69,77.62,77.64,61200.0,57.7341,57.7638,57.7118,57.7267,61200.0
2015-05-15 14:10:00,77.64,77.69,77.63,77.69,28100.0,57.7267,57.7638,57.7192,57.7638,28100.0
2015-05-15 14:15:00,77.69,77.76,77.68,77.73,58400.0,57.7638,57.8159,57.7564,57.7936,58400.0
2015-05-15 14:20:00,77.72,77.78,77.71,77.74,97000.0,57.7862,57.8308,57.7787,57.801,97000.0
2015-05-15 14:25:00,77.75,77.83,77.73,77.82,72700.0,57.8085,57.8679,57.7936,57.8605,72700.0
2015-05-15 14:30:00,77.81,77.81,77.74,77.78,74500.0,57.8531,57.8531,57.801,57.8308,74500.0
2015-05-15 14:35:00,77.78,77.82,77.76,77.81,107000.0,57.8308,57.8605,57.8159,57.8531,107000.0
2015-05-15 14:40:00,77.81,77.83,77.79,77.83,125200.0,57.8531,57.8679,57.8382,57.8679,125200.0
2015-05-15 14:45:00,77.83,77.86,77.82,77.83,76600.0,57.8679,57.8902,57.8605,57.8679,76600.0
2015-05-15 14:50:00,77.83,78.0,77.82,77.98,82300.0,57.8679,57.9943,57.8605,57.9795,82300.0
2015-05-15 14:55:00,77.98,78.14,77.98,78.14,66000.0,57.9795,58.0984,57.9795,58.0984,66000.0
2015-05-15 15:00:00,78.13,78.17,78.09,78.14,124300.0,58.091,58.1207,58.0613,58.0984,124300.0
2015-05-15 15:05:00,78.14,78.17,78.12,78.12,76700.0,58.0984,58.1207,58.0836,58.0836,76700.0
2015-05-15 15:10:00,78.12,78.21,78.11,78.2,125100.0,58.0836,58.1505,58.0761,58.143,125100.0
2015-05-15 15:15:00,78.2,78.29,78.19,78.26,99400.0,58.143,58.21,58.1356,58.1877,99400.0
2015-05-15 15:20:00,78.25,78.26,78.14,78.23,97500.0,58.1802,58.1877,58.0984,58.1653,97500.0
2015-05-15 15:25:00,78.23,78.34,78.21,78.32,114800.0,58.1653,58.2471,58.1505,58.2323,114800.0
2015-05-15 15:30:00,78.33,78.35,78.24,78.25,108700.0,58.2397,58.2546,58.1728,58.1802,108700.0
2015-05-15 15:35:00,78.25,78.31,78.24,78.3,75700.0,58.1802,58.2248,58.1728,58.2174,75700.0
2015-05-15 15:40:00,78.3,78.36,78.26,78.34,100500.0,58.2174,58.262,58.1877,58.2471,100500.0
2015-05-15 15:45:00,78.35,78.47,78.35,78.46,153300.0,58.2546,58.3438,58.2546,58.3364,153300.0
2015-05-15 15:50:00,78.46,78.48,78.43,78.47,166200.0,58.3364,58.3512,58.3141,58.3438,166200.0
2015-05-15 15:55:00,78.46,78.54,78.46,78.52,286900.0,58.3364,58.3958,58.3364,58.381,286900.0
2015-05-18 09:30:00,78.28,78.37,78.14,78.15,98600.0,58.5888,58.6561,58.484,58.4915,98600.0
2015-05-18 09:35:00,78.17,78.18,77.8,77.8,98000.0,58.5064,58.5139,58.2295,58.2295,98000.0
2015-05-18 09:40:00,77.8,77.93,77.66,77.79,125800.0,58.2295,58.3268,58.1247,58.222,125800.0
2015-05-18 09:45:00,77.76,77.97,77.76,77.9,104200.0,58.1996,58.3567,58.1996,58.3043,104200.0
2015-05-18 09:50:00,77.9,78.07,77.87,78.03,89600.0,58.3043,58.4316,58.2819,58.4016,89600.0
2015-05-18 09:55:00,78.04,78.13,77.98,78.12,42700.0,58.4091,58.4765,58.3642,58.469,42700.0
2015-05-18 10:00:00,78.13,78.41,78.13,78.33,92400.0,58.4765,58.6861,58.4765,58.6262,92400.0
2015-05-18 10:05:00,78.32,78.34,78.1,78.13,56900.0,58.6187,58.6337,58.454,58.4765,56900.0
2015-05-18 10:10:00,78.13,78.21,78.07,78.14,44000.0,58.4765,58.5364,58.4316,58.484,44000.0
2015-05-18 10:15:00,78.15,78.2,78.12,78.14,31200.0,58.4915,58.5289,58.469,58.484,31200.0
2015-05-18 10:20:00,78.13,78.32,78.13,78.29,51300.0,58.4765,58.6187,58.4765,58.5962,51300.0
2015-05-18 10:25:00,78.29,78.3,78.05,78.17,68100.0,58.5962,58.6037,58.4166,58.5064,68100.0
2015-05-18 10:30:00,78.19,78.35,78.17,78.35,38600.0,58.5214,58.6412,58.5064,58.6412,38600.0
2015-05-18 10:35:00,78.34,78.41,78.31,78.31,86100.0,58.6337,58.6861,58.6112,58.6112,86100.0
2015-05-18 10:40:00,78.31,78.32,78.22,78.24,31700.0,58.6112,58.6187,58.5439,58.5588,31700.0
2015-05-18 10:45:00,78.22,78.25,78.13,78.18,29200.0,58.5439,58.5663,58.4765,58.5139,29200.0
2015-05-18 10:50:00,78.19,78.26,78.17,78.21,36400.0,58.5214,58.5738,58.5064,58.5364,36400.0
2015-05-18 10:55:00,78.21,78.21,78.1,78.13,21500.0,58.5364,58.5364,58.454,58.4765,21500.0
2015-05-18 11:00:00,78.14,78.14,78.08,78.13,20900.0,58.484,58.484,58.4391,58.4765,20900.0
2015-05-18 11:05:00,78.12,78.15,78.05,78.06,28200.0,58.469,58.4915,58.4166,58.4241,28200.0
2015-05-18 11:10:00,78.07,78.07,77.93,78.03,71100.0,58.4316,58.4316,58.3268,58.4016,71100.0
2015-05-18 11:15:00,78.03,78.05,77.98,78.04,30000.0,58.4016,58.4166,58.3642,58.4091,30000.0
2015-05-18 11:20:00,78.03,78.13,78.02,78.11,34500.0,58.4016,58.4765,58.3942,58.4615,34500.0
2015-05-18 11:25:00,78.11,78.2,78.1,78.2,46600.0,58.4615,58.5289,58.454,58.5289,46600.0
2015-05-18 11:30:00,78.2,78.3,78.19,78.25,34000.0,58.5289,58.6037,58.5214,58.5663,34000.0
2015-05-18 11:35:00,78.26,78.27,78.2,78.22,33500.0,58.5738,58.5813,58.5289,58.5439,33500.0
2015-05-18 11:40:00,78.22,78.24,78.13,78.24,27600.0,58.5439,58.5588,58.4765,58.5588,27600.0
2015-05-18 11:45:00,78.24,78.24,78.18,78.19,24300.0,58.5588,58.5588,58.5139,58.5214,24300.0
2015-05-18 11:50:00,78.2,78.2,78.1,78.1,30100.0,58.5289,58.5289,58.454,58.454,30100.0
2015-05-18 11:55:00,78.1,78.12,78.08,78.1,11700.0,58.454,58.469,58.4391,58.454,11700.0
2015-05-18 12:00:00,78.11,78.12,78.06,78.08,29100.0,58.4615,58.469,58.4241,58.4391,29100.0
2015-05-18 12:05:00,78.08,78.08,78.01,78.02,22500.0,58.4391,58.4391,58.3867,58.3942,22500.0
2015-05-18 12:10:00,78.02,78.05,77.94,77.94,36900.0,58.3942,58.4166,58.3343,58.3343,36900.0
2015-05-18 12:15:00,77.95,77.97,77.88,77.97,48300.0,58.3418,58.3567,58.2894,58.3567,48300.0
2015-05-18 12:20:00,77.98,78.03,77.89,77.9,72400.0,58.3642,58.4016,58.2969,58.3043,72400.0
2015-05-18 12:25:00,77.89,77.99,77.83,77.97,65400.0,58.2969,58.3717,58.252,58.3567,65400.0
2015-05-18 12:30:00,77.97,77.98,77.77,77.79,72200.0,58.3567,58.3642,58.207,58.222,72200.0
2015-05-18 12:35:00,77.79,77.9,77.78,77.9,27500.0,58.222,58.3043,58.2145,58.3043,27500.0
2015-05-18 12:40:00,77.9,77.91,77.82,77.84,25200.0,58.3043,58.3118,58.2445,58.2594,25200.0
2015-05-18 12:45:00,77.85,77.86,77.81,77.83,24200.0,58.2669,58.2744,58.237,58.252,24200.0
2015-05-18 12:50:00,77.83,77.89,77.82,77.84,24500.0,58.252,58.2969,58.2445,58.2594,24500.0
2015-05-18 12:55:00,77.83,77.93,77.81,77.91,39100.0,58.252,58.3268,58.237,58.3118,39100.0
2015-05-18 13:00:00,77.91,77.92,77.86,77.86,53100.0,58.3118,58.3193,58.2744,58.2744,53100.0
2015-05-18 13:05:00,77.86,77.94,77.83,77.94,39100.0,58.2744,58.3343,58.252,58.3343,39100.0
2015-05-18 13:10:00,77.95,78.04,77.94,77.99,30100.0,58.3418,58.4091,58.3343,58.3717,30100.0
2015-05-18 13:15:00,77.98,78.0,77.9,77.96,73400.0,58.3642,58.3792,58.3043,58.3493,73400.0
2015-05-18 13:20:00,77.95,78.07,77.95,77.98,26200.0,58.3418,58.4316,58.3418,58.3642,26200.0
2015-05-18 13:25:00,77.98,78.02,77.92,77.97,38900.0,58.3642,58.3942,58.3193,58.3567,38900.0
2015-05-18 13:30:00,77.97,77.98,77.91,77.98,25800.0,58.3567,58.3642,58.3118,58.3642,25800.0
2015-05-18 13:35:00,77.98,78.0,77.95,78.0,25100.0,58.3642,58.3792,58.3418,58.3792,25100.0
2015-05-18 13:40:00,78.0,78.06,77.94,77.96,50300.0,58.3792,58.4241,58.3343,58.3493,50300.0
2015-05-18 13:45:00,77.96,78.1,77.95,78.1,34900.0,58.3493,58.454,58.3418,58.454,34900.0
2015-05-18 13:50:00,78.1,78.15,78.05,78.13,26000.0,58.454,58.4915,58.4166,58.4765,26000.0
2015-05-18 13:55:00,78.14,78.17,78.08,78.13,34800.0,58.484,58.5064,58.4391,58.4765,34800.0
2015-05-18 14:00:00,78.12,78.2,78.12,78.15,34400.0,58.469,58.5289,58.469,58.4915,34400.0
2015-05-18 14:05:00,78.14,78.16,78.01,78.04,53000.0,58.484,58.4989,58.3867,58.4091,53000.0
2015-05-18 14:10:00,78.04,78.04,77.96,78.02,28900.0,58.4091,58.4091,58.3493,58.3942,28900.0
2015-05-18 14:15:00,78.03,78.12,78.02,78.06,18000.0,58.4016,58.469,58.3942,58.4241,18000.0
2015-05-18 14:20:00,78.06,78.14,78.03,78.07,25700.0,58.4241,58.484,58.4016,58.4316,25700.0
2015-05-18 14:25:00,78.06,78.13,78.04,78.1,22800.0,58.4241,58.4765,58.4091,58.454,22800.0
2015-05-18 14:30:00,78.1,78.12,78.04,78.09,26600.0,58.454,58.469,58.4091,58.4466,26600.0
2015-05-18 14:35:00,78.1,78.14,78.08,78.13,24200.0,58.454,58.484,58.4391,58.4765,24200.0
2015-05-18 14:40:00,78.12,78.19,78.12,78.19,16500.0,58.469,58.5214,58.469,58.5214,16500.0
2015-05-18 14:45:00,78.19,78.2,78.16,78.2,21100.0,58.5214,58.5289,58.4989,58.5289,21100.0
2015-05-18 14:50:00,78.21,78.28,78.21,78.24,25400.0,58.5364,58.5888,58.5364,58.5588,25400.0
2015-05-18 14:55:00,78.24,78.25,78.21,78.22,29700.0,58.5588,58.5663,58.5364,58.5439,29700.0
2015-05-18 15:00:00,78.22,78.27,78.19,78.25,50700.0,58.5439,58.5813,58.5214,58.5663,50700.0
2015-05-18 15:05:00,78.26,78.29,78.24,78.29,34000.0,58.5738,58.5962,58.5588,58.5962,34000.0
2015-05-18 15:10:00,78.29,78.32,78.26,78.29,70600.0,58.5962,58.6187,58.5738,58.5962,70600.0
2015-05-18 15:15:00,78.29,78.4,78.29,78.4,45200.0,58.5962,58.6786,58.5962,58.6786,45200.0
2015-05-18 15:20:00,78.39,78.41,78.37,78.41,73000.0,58.6711,58.6861,58.6561,58.6861,73000.0
2015-05-18 15:25:00,78.4,78.45,78.36,78.38,49600.0,58.6786,58.716,58.6486,58.6636,49600.0
2015-05-18 15:30:00,78.38,78.38,78.26,78.27,136000.0,58.6636,58.6636,58.5738,58.5813,136000.0
2015-05-18 15:35:00,78.26,78.47,78.26,78.47,99800.0,58.5738,58.731,58.5738,58.731,99800.0
2015-05-18 15:40:00,78.47,78.53,78.44,78.44,106700.0,58.731,58.7759,58.7085,58.7085,106700.0
2015-05-18 15:45:00,78.45,78.47,78.37,78.4,83600.0,58.716,58.731,58.6561,58.6786,83600.0
2015-05-18 15:50:00,78.4,78.4,78.36,78.38,73600.0,58.6786,58.6786,58.6486,58.6636,73600.0
2015-05-18 15:55:00,78.38,78.39,78.34,78.35,188200.0,58.6636,58.6711,58.6337,58.6412,188200.0
2015-05-19 09:30:00,77.99,78.17,77.85,78.05,203400.0,58.3717,58.5064,58.2669,58.4166,203400.0
2015-05-19 09:35:00,78.08,78.11,77.58,77.64,167500.0,58.4391,58.4615,58.0648,58.1098,167500.0
2015-05-19 09:40:00,77.65,77.9,77.65,77.85,42100.0,58.1172,58.3043,58.1172,58.2669,42100.0
2015-05-19 09:45:00,77.85,77.93,77.79,77.85,188100.0,58.2669,58.3268,58.222,58.2669,188100.0
2015-05-19 09:50:00,77.86,77.86,77.74,77.8,53100.0,58.2744,58.2744,58.1846,58.2295,53100.0
2015-05-19 09:55:00,77.79,77.85,77.63,77.69,67900.0,58.222,58.2669,58.1023,58.1472,67900.0
2015-05-19 10:00:00,77.7,77.78,77.67,77.73,56400.0,58.1547,58.2145,58.1322,58.1771,56400.0
2015-05-19 10:05:00,77.74,77.76,77.47,77.54,122800.0,58.1846,58.1996,57.9825,58.0349,122800.0
2015-05-19 10:10:00,77.55,77.69,77.46,77.63,152100.0,58.0424,58.1472,57.975,58.1023,152100.0
2015-05-19 10:15:00,77.62,77.72,77.59,77.7,67200.0,58.0948,58.1696,58.0723,58.1547,67200.0
2015-05-19 10:20:00,77.69,77.75,77.54,77.55,67100.0,58.1472,58.1921,58.0349,58.0424,67100.0
2015-05-19 10:25:00,77.54,77.54,77.41,77.48,103600.0,58.0349,58.0349,57.9376,57.99,103600.0
2015-05-19 10:30:00,77.48,77.5,77.43,77.43,72300.0,57.99,58.005,57.9526,57.9526,72300.0
2015-05-19 10:35:00,77.44,77.72,77.39,77.72,106500.0,57.9601,58.1696,57.9226,58.1696,106500.0
2015-05-19 10:40:00,77.72,77.95,77.71,77.92,51200.0,58.1696,58.3418,58.1621,58.3193,51200.0
2015-05-19 10:45:00,77.94,77.94,77.81,77.83,48400.0,58.3343,58.3343,58.237,58.252,48400.0
2015-05-19 10:50:00,77.83,77.9,77.76,77.86,46600.0,58.252,58.3043,58.1996,58.2744,46600.0
2015-05-19 10:55:00,77.87,77.94,77.81,77.84,74200.0,58.2819,58.3343,58.237,58.2594,74200.0
2015-05-19 11:00:00,77.84,77.9,77.78,77.88,48000.0,58.2594,58.3043,58.2145,58.2894,48000.0
2015-05-19 11:05:00,77.88,77.91,77.79,77.85,69100.0,58.2894,58.3118,58.222,58.2669,69100.0
2015-05-19 11:10:00,77.86,77.9,77.82,77.82,42200.0,58.2744,58.3043,58.2445,58.2445,42200.0
2015-05-19 11:15:00,77.83,77.87,77.74,77.78,146100.0,58.252,58.2819,58.1846,58.2145,146100.0
2015-05-19 11:20:00,77.79,77.87,77.79,77.86,55100.0,58.222,58.2819,58.222,58.2744,55100.0
2015-05-19 11:25:00,77.87,77.9,77.74,77.78,83100.0,58.2819,58.3043,58.1846,58.2145,83100.0
2015-05-19 11:30:00,77.8,77.86,77.77,77.85,53100.0,58.2295,58.2744,58.207,58.2669,53100.0
2015-05-19 11:35:00,77.85,77.93,77.79,77.85,39400.0,58.2669,58.3268,58.222,58.2669,39400.0
2015-05-19 11:40:00,77.86,77.91,77.81,77.9,28900.0,58.2744,58.3118,58.237,58.3043,28900.0
2015-05-19 11:45:00,77.91,77.97,77.88,77.92,26900.0,58.3118,58.3567,58.2894,58.3193,26900.0
2015-05-19 11:50:00,77.93,77.95,77.86,77.86,26200.0,58.3268,58.3418,58.2744,58.2744,26200.0
2015-05-19 11:55:00,77.87,77.97,77.87,77.93,35400.0,58.2819,58.3567,58.2819,58.3268,35400.0
2015-05-19 12:00:00,77.93,77.97,77.89,77.97,32500.0,58.3268,58.3567,58.2969,58.3567,32500.0
2015-05-19 12:05:00,77.97,78.07,77.92,78.05,30000.0,58.3567,58.4316,58.3193,58.4166,30000.0
2015-05-19 12:10:00,78.06,78.11,78.01,78.08,32000.0,58.4241,58.4615,58.3867,58.4391,32000.0
2015-05-19 12:15:00,78.09,78.11,77.97,78.04,41200.0,58.4466,58.4615,58.3567,58.4091,41200.0
2015-05-19 12:20:00,78.04,78.04,77.99,78.0,23600.0,58.4091,58.4091,58.3717,58.3792,23600.0
2015-05-19 12:25:00,78.0,78.08,77.99,78.03,59200.0,58.3792,58.4391,58.3717,58.4016,59200.0
2015-05-19 12:30:00,78.02,78.03,77.9,77.95,31200.0,58.3942,58.4016,58.3043,58.3418,31200.0
2015-05-19 12:35:00,77.96,78.01,77.93,77.93,37100.0,58.3493,58.3867,58.3268,58.3268,37100.0
2015-05-19 12:40:00,77.93,77.94,77.88,77.92,28000.0,58.3268,58.3343,58.2894,58.3193,28000.0
2015-05-19 12:45:00,77.92,78.01,77.91,78.01,29400.0,58.3193,58.3867,58.3118,58.3867,29400.0
2015-05-19 12:50:00,78.01,78.01,77.98,77.98,19500.0,58.3867,58.3867,58.3642,58.3642,19500.0
2015-05-19 12:55:00,77.97,77.99,77.95,77.95,26400.0,58.3567,58.3717,58.3418,58.3418,26400.0
2015-05-19 13:00:00,77.95,78.11,77.95,78.11,81000.0,58.3418,58.4615,58.3418,58.4615,81000.0
2015-05-19 13:05:00,78.11,78.13,78.03,78.05,90700.0,58.4615,58.4765,58.4016,58.4166,90700.0
2015-05-19 13:10:00,78.05,78.08,78.04,78.05,62900.0,58.4166,58.4391,58.4091,58.4166,62900.0
2015-05-19 13:15:00,78.04,78.08,78.04,78.07,58500.0,58.4091,58.4391,58.4091,58.4316,58500.0
2015-05-19 13:20:00,78.08,78.1,78.06,78.06,35900.0,58.4391,58.454,58.4241,58.4241,35900.0
2015-05-19 13:25:00,78.07,78.22,78.07,78.22,116300.0,58.4316,58.5439,58.4316,58.5439,116300.0
2015-05-19 13:30:00,78.21,78.3,78.18,78.3,26500.0,58.5364,58.6037,58.5139,58.6037,26500.0
2015-05-19 13:35:00,78.3,78.46,78.27,78.44,129200.0,58.6037,58.7235,58.5813,58.7085,129200.0
2015-05-19 13:40:00,78.44,78.44,78.28,78.31,85900.0,58.7085,58.7085,58.5888,58.6112,85900.0
2015-05-19 13:45:00,78.32,78.39,78.31,78.39,175000.0,58.6187,58.6711,58.6112,58.6711,175000.0
2015-05-19 13:50:00,78.39,78.45,78.38,78.44,48300.0,58.6711,58.716,58.6636,58.7085,48300.0
2015-05-19 13:55:00,78.44,78.44,78.29,78.29,58800.0,58.7085,58.7085,58.5962,58.5962,58800.0
2015-05-19 14:00:00,78.3,78.38,78.28,78.36,152100.0,58.6037,58.6636,58.5888,58.6486,152100.0
2015-05-19 14:05:00,78.36,78.37,78.33,78.36,59800.0,58.6486,58.6561,58.6262,58.6486,59800.0
2015-05-19 14:10:00,78.35,78.37,78.3,78.3,53300.0,58.6412,58.6561,58.6037,58.6037,53300.0
2015-05-19 14:15:00,78.3,78.36,78.26,78.36,52900.0,58.6037,58.6486,58.5738,58.6486,52900.0
2015-05-19 14:20:00,78.36,78.36,78.2,78.21,132800.0,58.6486,58.6486,58.5289,58.5364,132800.0
2015-05-19 14:25:00,78.21,78.21,78.17,78.18,70200.0,58.5364,58.5364,58.5064,58.5139,70200.0
2015-05-19 14:30:00,78.17,78.24,78.17,78.22,89100.0,58.5064,58.5588,58.5064,58.5439,89100.0
2015-05-19 14:35:00,78.21,78.21,78.07,78.07,90900.0,58.5364,58.5364,58.4316,58.4316,90900.0
2015-05-19 14:40:00,78.07,78.2,78.06,78.11,81400.0,58.4316,58.5289,58.4241,58.4615,81400.0
2015-05-19 14:45:00,78.11,78.11,78.01,78.02,52200.0,58.4615,58.4615,58.3867,58.3942,52200.0
2015-05-19 14:50:00,78.01,78.03,77.98,78.0,99000.0,58.3867,58.4016,58.3642,58.3792,99000.0
2015-05-19 14:55:00,78.01,78.07,77.99,78.03,92800.0,58.3867,58.4316,58.3717,58.4016,92800.0
2015-05-19 15:00:00,78.04,78.05,77.98,77.99,112200.0,58.4091,58.4166,58.3642,58.3717,112200.0
2015-05-19 15:05:00,77.99,78.01,77.94,78.0,65800.0,58.3717,58.3867,58.3343,58.3792,65800.0
2015-05-19 15:10:00,78.0,78.09,77.94,78.06,147400.0,58.3792,58.4466,58.3343,58.4241,147400.0
2015-05-19 15:15:00,78.06,78.22,78.04,78.19,306900.0,58.4241,58.5439,58.4091,58.5214,306900.0
2015-05-19 15:20:00,78.19,78.2,78.12,78.14,210200.0,58.5214,58.5289,58.469,58.484,210200.0
2015-05-19 15:25:00,78.14,78.14,78.1,78.11,102100.0,58.484,58.484,58.454,58.4615,102100.0
2015-05-19 15:30:00,78.11,78.13,78.07,78.1,228800.0,58.4615,58.4765,58.4316,58.454,228800.0
2015-05-19 15:35:00,78.09,78.1,78.07,78.09,143500.0,58.4466,58.454,58.4316,58.4466,143500.0
2015-05-19 15:40:00,78.1,78.17,78.08,78.12,236400.0,58.454,58.5064,58.4391,58.469,236400.0
2015-05-19 15:45:00,78.12,78.12,78.09,78.09,183500.0,58.469,58.469,58.4466,58.4466,183500.0
2015-05-19 15:50:00,78.09,78.11,78.07,78.08,238400.0,58.4466,58.4615,58.4316,58.4391,238400.0
2015-05-19 15:55:00,78.08,78.08,78.0,78.02,748000.0,58.4391,58.4391,58.3792,58.3942,748000.0
2015-05-20 09:30:00,79.33,79.4,78.5,78.79,451500.0,59.3746,59.427,58.7534,58.9705,451500.0
2015-05-20 09:35:00,78.76,78.81,78.12,78.33,519500.0,58.948,58.9854,58.469,58.6262,519500.0
2015-05-20 09:40:00,78.3,78.34,78.01,78.18,315300.0,58.6037,58.6337,58.3867,58.5139,315300.0
2015-05-20 09:45:00,78.18,78.63,78.08,78.45,262900.0,58.5139,58.8507,58.4391,58.716,262900.0
2015-05-20 09:50:00,78.45,78.57,78.39,78.55,171700.0,58.716,58.8058,58.6711,58.7908,171700.0
2015-05-20 09:55:00,78.55,78.68,78.48,78.54,168200.0,58.7908,58.8881,58.7384,58.7834,168200.0
2015-05-20 10:00:00,78.55,78.58,78.35,78.36,128400.0,58.7908,58.8133,58.6412,58.6486,128400.0
2015-05-20 10:05:00,78.35,78.52,78.26,78.44,121500.0,58.6412,58.7684,58.5738,58.7085,121500.0
2015-05-20 10:10:00,78.43,78.46,78.28,78.31,125400.0,58.701,58.7235,58.5888,58.6112,125400.0
2015-05-20 10:15:00,78.3,78.35,78.14,78.14,115200.0,58.6037,58.6412,58.484,58.484,115200.0
2015-05-20 10:20:00,78.16,78.27,78.0,78.15,113100.0,58.4989,58.5813,58.3792,58.4915,113100.0
2015-05-20 10:25:00,78.15,78.24,77.57,77.67,313300.0,58.4915,58.5588,58.0574,58.1322,313300.0
2015-05-20 10:30:00,77.67,77.99,77.67,77.97,81400.0,58.1322,58.3717,58.1322,58.3567,81400.0
2015-05-20 10:35:00,77.97,78.3,77.97,78.15,153100.0,58.3567,58.6037,58.3567,58.4915,153100.0
2015-05-20 10:40:00,78.15,78.26,78.06,78.07,77000.0,58.4915,58.5738,58.4241,58.4316,77000.0
2015-05-20 10:45:00,78.06,78.08,77.99,78.03,137000.0,58.4241,58.4391,58.3717,58.4016,137000.0
2015-05-20 10:50:00,78.03,78.19,78.01,78.12,98300.0,58.4016,58.5214,58.3867,58.469,98300.0
2015-05-20 10:55:00,78.12,78.26,77.66,78.04,410400.0,58.469,58.5738,58.1247,58.4091,410400.0
2015-05-20 11:00:00,78.07,78.51,78.07,78.45,187500.0,58.4316,58.7609,58.4316,58.716,187500.0
2015-05-20 11:05:00,78.46,78.62,78.2,78.42,312400.0,58.7235,58.8432,58.5289,58.6935,312400.0
2015-05-20 11:10:00,78.43,79.09,78.42,78.92,306200.0,58.701,59.195,58.6935,59.0678,306200.0
2015-05-20 11:15:00,78.91,78.96,78.52,78.68,143900.0,59.0603,59.0977,58.7684,58.8881,143900.0
2015-05-20 11:20:00,78.7,78.96,78.65,78.89,90800.0,58.9031,59.0977,58.8657,59.0453,90800.0
2015-05-20 11:25:00,78.89,78.89,78.61,78.8,119600.0,59.0453,59.0453,58.8357,58.978,119600.0
2015-05-20 11:30:00,78.82,78.84,78.5,78.5,72200.0,58.9929,59.0079,58.7534,58.7534,72200.0
2015-05-20 11:35:00,78.51,78.61,78.49,78.57,108200.0,58.7609,58.8357,58.7459,58.8058,108200.0
2015-05-20 11:40:00,78.58,78.61,78.52,78.6,74700.0,58.8133,58.8357,58.7684,58.8283,74700.0
2015-05-20 11:45:00,78.6,78.7,78.51,78.56,95900.0,58.8283,58.9031,58.7609,58.7983,95900.0
2015-05-20 11:50:00,78.57,78.59,78.52,78.59,49400.0,58.8058,58.8208,58.7684,58.8208,49400.0
2015-05-20 11:55:00,78.59,78.71,78.51,78.55,59700.0,58.8208,58.9106,58.7609,58.7908,59700.0
2015-05-20 12:00:00,78.54,78.56,78.5,78.52,44000.0,58.7834,58.7983,58.7534,58.7684,44000.0
2015-05-20 12:05:00,78.53,78.7,78.52,78.67,57100.0,58.7759,58.9031,58.7684,58.8807,57100.0
2015-05-20 12:10:00,78.67,78.68,78.57,78.65,40700.0,58.8807,58.8881,58.8058,58.8657,40700.0
2015-05-20 12:15:00,78.65,78.75,78.65,78.71,92400.0,58.8657,58.9405,58.8657,58.9106,92400.0
2015-05-20 12:20:00,78.7,78.71,78.63,78.69,70300.0,58.9031,58.9106,58.8507,58.8956,70300.0
2015-05-20 12:25:00,78.69,78.78,78.67,78.7,56900.0,58.8956,58.963,58.8807,58.9031,56900.0
2015-05-20 12:30:00,78.7,78.71,78.42,78.46,70700.0,58.9031,58.9106,58.6935,58.7235,70700.0
2015-05-20 12:35:00,78.45,78.53,78.45,78.5,32500.0,58.716,58.7759,58.716,58.7534,32500.0
2015-05-20 12:40:00,78.5,78.5,78.37,78.4,44200.0,58.7534,58.7534,58.6561,58.6786,44200.0
2015-05-20 12:45:00,78.41,78.5,78.39,78.5,38700.0,58.6861,58.7534,58.6711,58.7534,38700.0
2015-05-20 12:50:00,78.5,78.52,78.47,78.52,29200.0,58.7534,58.7684,58.731,58.7684,29200.0
2015-05-20 12:55:00,78.52,78.53,78.38,78.44,56800.0,58.7684,58.7759,58.6636,58.7085,56800.0
2015-05-20 13:00:00,78.45,78.6,78.44,78.58,94700.0,58.716,58.8283,58.7085,58.8133,94700.0
2015-05-20 13:05:00,78.58,78.6,78.54,78.6,46500.0,58.8133,58.8283,58.7834,58.8283,46500.0
2015-05-20 13:10:00,78.59,78.7,78.58,78.68,46600.0,58.8208,58.9031,58.8133,58.8881,46600.0
2015-05-20 13:15:00,78.68,78.7,78.6,78.69,37700.0,58.8881,58.9031,58.8283,58.8956,37700.0
2015-05-20 13:20:00,78.67,78.76,78.65,78.67,50300.0,58.8807,58.948,58.8657,58.8807,50300.0
2015-05-20 13:25:00,78.65,78.7,78.62,78.65,55400.0,58.8657,58.9031,58.8432,58.8657,55400.0
2015-05-20 13:30:00,78.65,78.69,78.61,78.67,34600.0,58.8657,58.8956,58.8357,58.8807,34600.0
2015-05-20 13:35:00,78.67,78.75,78.58,78.58,41200.0,58.8807,58.9405,58.8133,58.8133,41200.0
2015-05-20 13:40:00,78.58,78.62,78.56,78.6,61800.0,58.8133,58.8432,58.7983,58.8283,61800.0
2015-05-20 13:45:00,78.6,78.71,78.6,78.65,42000.0,58.8283,58.9106,58.8283,58.8657,42000.0
2015-05-20 13:50:00,78.65,78.68,78.65,78.66,28700.0,58.8657,58.8881,58.8657,58.8732,28700.0
2015-05-20 13:55:00,78.65,78.7,78.64,78.66,63800.0,58.8657,58.9031,58.8582,58.8732,63800.0
2015-05-20 14:00:00,78.66,78.83,78.64,78.67,78300.0,58.8732,59.0004,58.8582,58.8807,78300.0
2015-05-20 14:05:00,78.67,78.71,78.65,78.66,48100.0,58.8807,58.9106,58.8657,58.8732,48100.0
2015-05-20 14:10:00,78.66,78.71,78.64,78.7,101300.0,58.8732,58.9106,58.8582,58.9031,101300.0
2015-05-20 14:15:00,78.7,78.75,78.67,78.74,50800.0,58.9031,58.9405,58.8807,58.933,50800.0
2015-05-20 14:20:00,78.75,78.9,78.74,78.9,92500.0,58.9405,59.0528,58.933,59.0528,92500.0
2015-05-20 14:25:00,78.9,79.1,78.89,79.09,169000.0,59.0528,59.2025,59.0453,59.195,169000.0
2015-05-20 14:30:00,79.08,79.09,78.89,78.9,66800.0,59.1875,59.195,59.0453,59.0528,66800.0
2015-05-20 14:35:00,78.91,78.96,78.8,78.85,53100.0,59.0603,59.0977,58.978,59.0154,53100.0
2015-05-20 14:40:00,78.84,78.85,78.76,78.8,44800.0,59.0079,59.0154,58.948,58.978,44800.0
2015-05-20 14:45:00,78.8,78.85,78.73,78.75,61400.0,58.978,59.0154,58.9256,58.9405,61400.0
2015-05-20 14:50:00,78.75,78.77,78.65,78.7,50200.0,58.9405,58.9555,58.8657,58.9031,50200.0
2015-05-20 14:55:00,78.7,78.75,78.64,78.73,41500.0,58.9031,58.9405,58.8582,58.9256,41500.0
2015-05-20 15:00:00,78.73,78.74,78.66,78.69,69400.0,58.9256,58.933,58.8732,58.8956,69400.0
2015-05-20 15:05:00,78.7,78.74,78.68,78.7,58800.0,58.9031,58.933,58.8881,58.9031,58800.0
2015-05-20 15:10:00,78.7,78.74,78.53,78.54,52200.0,58.9031,58.933,58.7759,58.7834,52200.0
2015-05-20 15:15:00,78.53,78.56,78.41,78.44,63000.0,58.7759,58.7983,58.6861,58.7085,63000.0
2015-05-20 15:20:00,78.43,78.45,78.33,78.45,97000.0,58.701,58.716,58.6262,58.716,97000.0
2015-05-20 15:25:00,78.45,78.47,78.43,78.46,64400.0,58.716,58.731,58.701,58.7235,64400.0
2015-05-20 15:30:00,78.46,78.47,78.36,78.46,83500.0,58.7235,58.731,58.6486,58.7235,83500.0
2015-05-20 15:35:00,78.46,78.47,78.35,78.35,75500.0,58.7235,58.731,58.6412,58.6412,75500.0
2015-05-20 15:40:00,78.34,78.35,78.08,78.13,186200.0,58.6337,58.6412,58.4391,58.4765,186200.0
2015-05-20 15:45:00,78.14,78.27,78.14,78.25,159300.0,58.484,58.5813,58.484,58.5663,159300.0
2015-05-20 15:50:00,78.24,78.26,78.1,78.17,174100.0,58.5588,58.5738,58.454,58.5064,174100.0
2015-05-20 15:55:00,78.18,78.22,78.05,78.16,322600.0,58.5139,58.5439,58.4166,58.4989,322600.0
2015-05-21 09:30:00,78.3,78.65,78.0,78.52,206300.0,58.6037,58.8657,58.3792,58.7684,206300.0
2015-05-21 09:35:00,78.53,78.57,78.15,78.53,146800.0,58.7759,58.8058,58.4915,58.7759,146800.0
2015-05-21 09:40:00,78.52,78.73,78.42,78.48,134700.0,58.7684,58.9256,58.6935,58.7384,134700.0
2015-05-21 09:45:00,78.45,78.6,78.28,78.57,106200.0,58.716,58.8283,58.5888,58.8058,106200.0
2015-05-21 09:50:00,78.58,78.91,78.58,78.89,84300.0,58.8133,59.0603,58.8133,59.0453,84300.0
2015-05-21 09:55:00,78.89,79.21,78.88,79.12,157000.0,59.0453,59.2848,59.0378,59.2175,157000.0
2015-05-21 10:00:00,79.14,79.42,79.13,79.34,137500.0,59.2324,59.442,59.2249,59.3821,137500.0
2015-05-21 10:05:00,79.34,79.47,79.3,79.42,149200.0,59.3821,59.4794,59.3522,59.442,149200.0
2015-05-21 10:10:00,79.42,79.62,79.39,79.55,150100.0,59.442,59.5917,59.4195,59.5393,150100.0
2015-05-21 10:15:00,79.55,79.73,79.53,79.73,141500.0,59.5393,59.674,59.5243,59.674,141500.0
2015-05-21 10:20:00,79.73,79.97,79.68,79.95,149000.0,59.674,59.8536,59.6366,59.8387,149000.0
2015-05-21 10:25:00,79.94,79.95,79.65,79.65,100300.0,59.8312,59.8387,59.6141,59.6141,100300.0
2015-05-21 10:30:00,79.63,79.72,79.54,79.64,95500.0,59.5992,59.6665,59.5318,59.6067,95500.0
2015-05-21 10:35:00,79.65,79.65,79.42,79.57,86000.0,59.6141,59.6141,59.442,59.5543,86000.0
2015-05-21 10:40:00,79.57,79.8,79.56,79.77,79000.0,59.5543,59.7264,59.5468,59.704,79000.0
2015-05-21 10:45:00,79.78,79.92,79.77,79.88,98200.0,59.7114,59.8162,59.704,59.7863,98200.0
2015-05-21 10:50:00,79.9,79.96,79.78,79.8,83500.0,59.8012,59.8462,59.7114,59.7264,83500.0
2015-05-21 10:55:00,79.8,79.8,79.63,79.73,65600.0,59.7264,59.7264,59.5992,59.674,65600.0
2015-05-21 11:00:00,79.75,79.89,79.74,79.76,53400.0,59.689,59.7938,59.6815,59.6965,53400.0
2015-05-21 11:05:00,79.76,79.82,79.73,79.82,109700.0,59.6965,59.7414,59.674,59.7414,109700.0
2015-05-21 11:10:00,79.82,79.83,79.62,79.76,105300.0,59.7414,59.7489,59.5917,59.6965,105300.0
2015-05-21 11:15:00,79.76,79.77,79.65,79.66,40200.0,59.6965,59.704,59.6141,59.6216,40200.0
2015-05-21 11:20:00,79.66,79.72,79.59,79.62,37200.0,59.6216,59.6665,59.5692,59.5917,37200.0
2015-05-21 11:25:00,79.62,79.63,79.56,79.59,38500.0,59.5917,59.5992,59.5468,59.5692,38500.0
2015-05-21 11:30:00,79.59,79.62,79.55,79.58,84100.0,59.5692,59.5917,59.5393,59.5617,84100.0
2015-05-21 11:35:00,79.58,79.62,79.5,79.6,67400.0,59.5617,59.5917,59.5019,59.5767,67400.0
2015-05-21 11:40:00,79.59,79.68,79.56,79.6,32000.0,59.5692,59.6366,59.5468,59.5767,32000.0
2015-05-21 11:45:00,79.6,79.6,79.49,79.52,17500.0,59.5767,59.5767,59.4944,59.5168,17500.0
2015-05-21 11:50:00,79.52,79.62,79.48,79.62,32000.0,59.5168,59.5917,59.4869,59.5917,32000.0
2015-05-21 11:55:00,79.63,79.74,79.6,79.69,41800.0,59.5992,59.6815,59.5767,59.6441,41800.0
2015-05-21 12:00:00,79.68,79.72,79.52,79.61,25500.0,59.6366,59.6665,59.5168,59.5842,25500.0
2015-05-21 12:05:00,79.62,79.71,79.59,79.68,27900.0,59.5917,59.659,59.5692,59.6366,27900.0
2015-05-21 12:10:00,79.67,79.73,79.64,79.73,31900.0,59.6291,59.674,59.6067,59.674,31900.0
2015-05-21 12:15:00,79.72,79.73,79.64,79.66,33200.0,59.6665,59.674,59.6067,59.6216,33200.0
2015-05-21 12:20:00,79.65,79.65,79.49,79.54,49300.0,59.6141,59.6141,59.4944,59.5318,49300.0
2015-05-21 12:25:00,79.53,79.55,79.48,79.51,41900.0,59.5243,59.5393,59.4869,59.5094,41900.0
2015-05-21 12:30:00,79.51,79.62,79.49,79.58,77000.0,59.5094,59.5917,59.4944,59.5617,77000.0
2015-05-21 12:35:00,79.58,79.58,79.43,79.52,31600.0,59.5617,59.5617,59.4495,59.5168,31600.0
2015-05-21 12:40:00,79.52,79.64,79.5,79.64,40300.0,59.5168,59.6067,59.5019,59.6067,40300.0
2015-05-21 12:45:00,79.64,79.64,79.54,79.56,30600.0,59.6067,59.6067,59.5318,59.5468,30600.0
2015-05-21 12:50:00,79.56,79.72,79.56,79.66,62400.0,59.5468,59.6665,59.5468,59.6216,62400.0
2015-05-21 12:55:00,79.65,79.75,79.62,79.75,28200.0,59.6141,59.689,59.5917,59.689,28200.0
2015-05-21 13:00:00,79.74,79.75,79.7,79.7,55300.0,59.6815,59.689,59.6516,59.6516,55300.0
2015-05-21 13:05:00,79.7,79.8,79.67,79.79,42400.0,59.6516,59.7264,59.6291,59.7189,42400.0
2015-05-21 13:10:00,79.8,79.8,79.71,79.78,34500.0,59.7264,59.7264,59.659,59.7114,34500.0
2015-05-21 13:15:00,79.78,79.78,79.65,79.65,22100.0,59.7114,59.7114,59.6141,59.6141,22100.0
2015-05-21 13:20:00,79.65,79.78,79.64,79.76,37200.0,59.6141,59.7114,59.6067,59.6965,37200.0
2015-05-21 13:25:00,79.74,79.78,79.7,79.78,20500.0,59.6815,59.7114,59.6516,59.7114,20500.0
2015-05-21 13:30:00,79.78,79.87,79.75,79.85,52700.0,59.7114,59.7788,59.689,59.7638,52700.0
2015-05-21 13:35:00,79.84,79.86,79.75,79.83,36600.0,59.7563,59.7713,59.689,59.7489,36600.0
2015-05-21 13:40:00,79.84,79.88,79.76,79.88,60500.0,59.7563,59.7863,59.6965,59.7863,60500.0
2015-05-21 13:45:00,79.87,79.87,79.81,79.84,51200.0,59.7788,59.7788,59.7339,59.7563,51200.0
2015-05-21 13:50:00,79.84,79.84,79.69,79.74,43000.0,59.7563,59.7563,59.6441,59.6815,43000.0
2015-05-21 13:55:00,79.74,79.74,79.65,79.66,44000.0,59.6815,59.6815,59.6141,59.6216,44000.0
2015-05-21 14:00:00,79.67,79.68,79.56,79.56,27000.0,59.6291,59.6366,59.5468,59.5468,27000.0
2015-05-21 14:05:00,79.55,79.63,79.51,79.54,48800.0,59.5393,59.5992,59.5094,59.5318,48800.0
2015-05-21 14:10:00,79.54,79.65,79.52,79.65,29500.0,59.5318,59.6141,59.5168,59.6141,29500.0
2015-05-21 14:15:00,79.64,79.74,79.6,79.74,47700.0,59.6067,59.6815,59.5767,59.6815,47700.0
2015-05-21 14:20:00,79.75,79.77,79.65,79.76,51500.0,59.689,59.704,59.6141,59.6965,51500.0
2015-05-21 14:25:00,79.75,79.84,79.75,79.84,100000.0,59.689,59.7563,59.689,59.7563,100000.0
2015-05-21 14:30:00,79.83,79.84,79.67,79.75,38800.0,59.7489,59.7563,59.6291,59.689,38800.0
2015-05-21 14:35:00,79.75,79.84,79.69,79.72,50900.0,59.689,59.7563,59.6441,59.6665,50900.0
2015-05-21 14:40:00,79.72,79.74,79.67,79.73,44300.0,59.6665,59.6815,59.6291,59.674,44300.0
2015-05-21 14:45:00,79.73,79.74,79.57,79.6,60700.0,59.674,59.6815,59.5543,59.5767,60700.0
2015-05-21 14:50:00,79.59,79.6,79.51,79.52,34300.0,59.5692,59.5767,59.5094,59.5168,34300.0
2015-05-21 14:55:00,79.51,79.58,79.44,79.44,40300.0,59.5094,59.5617,59.457,59.457,40300.0
2015-05-21 15:00:00,79.45,79.55,79.45,79.48,44600.0,59.4644,59.5393,59.4644,59.4869,44600.0
2015-05-21 15:05:00,79.47,79.54,79.47,79.53,70900.0,59.4794,59.5318,59.4794,59.5243,70900.0
2015-05-21 15:10:00,79.53,79.53,79.44,79.45,56100.0,59.5243,59.5243,59.457,59.4644,56100.0
2015-05-21 15:15:00,79.45,79.46,79.4,79.42,64800.0,59.4644,59.4719,59.427,59.442,64800.0
2015-05-21 15:20:00,79.42,79.44,79.38,79.39,43600.0,59.442,59.457,59.4121,59.4195,43600.0
2015-05-21 15:25:00,79.38,79.52,79.37,79.51,85200.0,59.4121,59.5168,59.4046,59.5094,85200.0
2015-05-21 15:30:00,79.51,79.51,79.46,79.48,39400.0,59.5094,59.5094,59.4719,59.4869,39400.0
2015-05-21 15:35:00,79.48,79.59,79.48,79.51,65100.0,59.4869,59.5692,59.4869,59.5094,65100.0
2015-05-21 15:40:00,79.51,79.56,79.46,79.46,130200.0,59.5094,59.5468,59.4719,59.4719,130200.0
2015-05-21 15:45:00,79.45,79.5,79.39,79.49,100200.0,59.4644,59.5019,59.4195,59.4944,100200.0
2015-05-21 15:50:00,79.5,79.5,79.35,79.35,104700.0,59.5019,59.5019,59.3896,59.3896,104700.0
2015-05-21 15:55:00,79.35,79.42,79.31,79.38,275300.0,59.3896,59.442,59.3597,59.4121,275300.0
2015-05-22 09:30:00,79.59,79.59,79.26,79.29,132700.0,59.5692,59.5692,59.3222,59.3447,132700.0
2015-05-22 09:35:00,79.34,79.48,79.17,79.22,89800.0,59.3821,59.4869,59.2549,59.2923,89800.0
2015-05-22 09:40:00,79.23,79.3,79.07,79.14,88000.0,59.2998,59.3522,59.18,59.2324,88000.0
2015-05-22 09:45:00,79.12,79.24,79.1,79.18,85300.0,59.2175,59.3073,59.2025,59.2624,85300.0
2015-05-22 09:50:00,79.18,79.22,79.09,79.13,45200.0,59.2624,59.2923,59.195,59.2249,45200.0
2015-05-22 09:55:00,79.13,79.18,78.95,78.95,55200.0,59.2249,59.2624,59.0902,59.0902,55200.0
2015-05-22 10:00:00,78.96,79.0,78.93,78.99,56300.0,59.0977,59.1276,59.0753,59.1202,56300.0
2015-05-22 10:05:00,79.0,79.15,79.0,79.15,42500.0,59.1276,59.2399,59.1276,59.2399,42500.0
2015-05-22 10:10:00,79.16,79.16,79.09,79.1,31000.0,59.2474,59.2474,59.195,59.2025,31000.0
2015-05-22 10:15:00,79.11,79.26,79.04,79.21,35300.0,59.21,59.3222,59.1576,59.2848,35300.0
2015-05-22 10:20:00,79.23,79.27,79.1,79.2,24400.0,59.2998,59.3297,59.2025,59.2773,24400.0
2015-05-22 10:25:00,79.22,79.3,79.21,79.25,27600.0,59.2923,59.3522,59.2848,59.3148,27600.0
2015-05-22 10:30:00,79.25,79.33,79.22,79.27,28700.0,59.3148,59.3746,59.2923,59.3297,28700.0
2015-05-22 10:35:00,79.27,79.33,79.26,79.31,20600.0,59.3297,59.3746,59.3222,59.3597,20600.0
2015-05-22 10:40:00,79.3,79.42,79.3,79.31,27700.0,59.3522,59.442,59.3522,59.3597,27700.0
2015-05-22 10:45:00,79.32,79.42,79.28,79.36,27000.0,59.3671,59.442,59.3372,59.3971,27000.0
2015-05-22 10:50:00,79.34,79.4,79.29,79.38,16500.0,59.3821,59.427,59.3447,59.4121,16500.0
2015-05-22 10:55:00,79.38,79.41,79.34,79.38,23900.0,59.4121,59.4345,59.3821,59.4121,23900.0
2015-05-22 11:00:00,79.39,79.4,79.27,79.39,37100.0,59.4195,59.427,59.3297,59.4195,37100.0
2015-05-22 11:05:00,79.39,79.5,79.38,79.47,44400.0,59.4195,59.5019,59.4121,59.4794,44400.0
2015-05-22 11:10:00,79.48,79.56,79.46,79.5,45200.0,59.4869,59.5468,59.4719,59.5019,45200.0
2015-05-22 11:15:00,79.5,79.55,79.39,79.55,62800.0,59.5019,59.5393,59.4195,59.5393,62800.0
2015-05-22 11:20:00,79.54,79.58,79.45,79.53,43800.0,59.5318,59.5617,59.4644,59.5243,43800.0
2015-05-22 11:25:00,79.53,79.54,79.33,79.33,21600.0,59.5243,59.5318,59.3746,59.3746,21600.0
2015-05-22 11:30:00,79.33,79.33,79.19,79.24,30700.0,59.3746,59.3746,59.2698,59.3073,30700.0
2015-05-22 11:35:00,79.22,79.25,79.2,79.24,22600.0,59.2923,59.3148,59.2773,59.3073,22600.0
2015-05-22 11:40:00,79.25,79.3,79.2,79.2,31600.0,59.3148,59.3522,59.2773,59.2773,31600.0
2015-05-22 11:45:00,79.2,79.26,79.19,79.25,29700.0,59.2773,59.3222,59.2698,59.3148,29700.0
2015-05-22 11:50:00,79.25,79.35,79.23,79.35,17200.0,59.3148,59.3896,59.2998,59.3896,17200.0
2015-05-22 11:55:00,79.34,79.39,79.31,79.33,37400.0,59.3821,59.4195,59.3597,59.3746,37400.0
2015-05-22 12:00:00,79.34,79.35,79.26,79.26,30600.0,59.3821,59.3896,59.3222,59.3222,30600.0
2015-05-22 12:05:00,79.27,79.33,79.27,79.27,33200.0,59.3297,59.3746,59.3297,59.3297,33200.0
2015-05-22 12:10:00,79.27,79.3,79.26,79.26,24700.0,59.3297,59.3522,59.3222,59.3222,24700.0
2015-05-22 12:15:00,79.27,79.34,79.25,79.34,26900.0,59.3297,59.3821,59.3148,59.3821,26900.0
2015-05-22 12:20:00,79.33,79.34,79.24,79.26,73900.0,59.3746,59.3821,59.3073,59.3222,73900.0
2015-05-22 12:25:00,79.26,79.39,79.26,79.39,28600.0,59.3222,59.4195,59.3222,59.4195,28600.0
2015-05-22 12:30:00,79.39,79.42,79.37,79.38,19400.0,59.4195,59.442,59.4046,59.4121,19400.0
2015-05-22 12:35:00,79.38,79.42,79.38,79.41,16100.0,59.4121,59.442,59.4121,59.4345,16100.0
2015-05-22 12:40:00,79.42,79.43,79.39,79.42,15200.0,59.442,59.4495,59.4195,59.442,15200.0
2015-05-22 12:45:00,79.42,79.43,79.32,79.32,20800.0,59.442,59.4495,59.3671,59.3671,20800.0
2015-05-22 12:50:00,79.33,79.37,79.32,79.32,19300.0,59.3746,59.4046,59.3671,59.3671,19300.0
2015-05-22 12:55:00,79.32,79.37,79.32,79.32,50100.0,59.3671,59.4046,59.3671,59.3671,50100.0
2015-05-22 13:00:00,79.33,79.51,79.29,79.46,81300.0,59.3746,59.5094,59.3447,59.4719,81300.0
2015-05-22 13:05:00,79.47,79.56,79.45,79.53,28400.0,59.4794,59.5468,59.4644,59.5243,28400.0
2015-05-22 13:10:00,79.54,79.57,79.46,79.46,25000.0,59.5318,59.5543,59.4719,59.4719,25000.0
2015-05-22 13:15:00,79.47,79.47,79.42,79.43,11400.0,59.4794,59.4794,59.442,59.4495,11400.0
2015-05-22 13:20:00,79.43,79.46,79.4,79.4,18700.0,59.4495,59.4719,59.427,59.427,18700.0
2015-05-22 13:25:00,79.4,79.41,79.38,79.4,18300.0,59.427,59.4345,59.4121,59.427,18300.0
2015-05-22 13:30:00,79.4,79.41,79.38,79.38,23500.0,59.427,59.4345,59.4121,59.4121,23500.0
2015-05-22 13:35:00,79.38,79.39,79.29,79.3,84600.0,59.4121,59.4195,59.3447,59.3522,84600.0
2015-05-22 13:40:00,79.31,79.43,79.3,79.42,33600.0,59.3597,59.4495,59.3522,59.442,33600.0
2015-05-22 13:45:00,79.43,79.45,79.33,79.35,37900.0,59.4495,59.4644,59.3746,59.3896,37900.0
2015-05-22 13:50:00,79.35,79.46,79.35,79.41,19800.0,59.3896,59.4719,59.3896,59.4345,19800.0
2015-05-22 13:55:00,79.4,79.4,79.35,79.37,23100.0,59.427,59.427,59.3896,59.4046,23100.0
2015-05-22 14:00:00,79.37,79.37,79.29,79.31,25900.0,59.4046,59.4046,59.3447,59.3597,25900.0
2015-05-22 14:05:00,79.31,79.35,79.3,79.34,33600.0,59.3597,59.3896,59.3522,59.3821,33600.0
2015-05-22 14:10:00,79.33,79.39,79.33,79.38,28900.0,59.3746,59.4195,59.3746,59.4121,28900.0
2015-05-22 14:15:00,79.37,79.41,79.36,79.41,29600.0,59.4046,59.4345,59.3971,59.4345,29600.0
2015-05-22 14:20:00,79.41,79.44,79.37,79.43,33300.0,59.4345,59.457,59.4046,59.4495,33300.0
2015-05-22 14:25:00,79.43,79.44,79.38,79.38,28400.0,59.4495,59.457,59.4121,59.4121,28400.0
2015-05-22 14:30:00,79.38,79.38,79.3,79.31,32100.0,59.4121,59.4121,59.3522,59.3597,32100.0
2015-05-22 14:35:00,79.31,79.33,79.3,79.32,24000.0,59.3597,59.3746,59.3522,59.3671,24000.0
2015-05-22 14:40:00,79.32,79.42,79.32,79.4,33300.0,59.3671,59.442,59.3671,59.427,33300.0
2015-05-22 14:45:00,79.39,79.41,79.36,79.41,38500.0,59.4195,59.4345,59.3971,59.4345,38500.0
2015-05-22 14:50:00,79.41,79.45,79.35,79.43,60500.0,59.4345,59.4644,59.3896,59.4495,60500.0
2015-05-22 14:55:00,79.43,79.44,79.4,79.44,21500.0,59.4495,59.457,59.427,59.457,21500.0
2015-05-22 15:00:00,79.44,79.45,79.37,79.38,25100.0,59.457,59.4644,59.4046,59.4121,25100.0
2015-05-22 15:05:00,79.39,79.39,79.35,79.38,30700.0,59.4195,59.4195,59.3896,59.4121,30700.0
2015-05-22 15:10:00,79.38,79.39,79.34,79.36,27200.0,59.4121,59.4195,59.3821,59.3971,27200.0
2015-05-22 15:15:00,79.36,79.41,79.35,79.41,24500.0,59.3971,59.4345,59.3896,59.4345,24500.0
2015-05-22 15:20:00,79.41,79.45,79.4,79.45,35400.0,59.4345,59.4644,59.427,59.4644,35400.0
2015-05-22 15:25:00,79.44,79.45,79.42,79.42,57900.0,59.457,59.4644,59.442,59.442,57900.0
2015-05-22 15:30:00,79.42,79.43,79.33,79.34,39700.0,59.442,59.4495,59.3746,59.3821,39700.0
2015-05-22 15:35:00,79.35,79.36,79.26,79.36,51400.0,59.3896,59.3971,59.3222,59.3971,51400.0
2015-05-22 15:40:00,79.36,79.36,79.3,79.34,52100.0,59.3971,59.3971,59.3522,59.3821,52100.0
2015-05-22 15:45:00,79.33,79.38,79.33,79.33,95200.0,59.3746,59.4121,59.3746,59.3746,95200.0
2015-05-22 15:50:00,79.33,79.34,79.29,79.31,60800.0,59.3746,59.3821,59.3447,59.3597,60800.0
2015-05-22 15:55:00,79.31,79.32,79.29,79.3,165300.0,59.3597,59.3671,59.3447,59.3522,165300.0
2015-05-26 09:30:00,79.44,79.59,79.25,79.38,85500.0,59.457,59.5692,59.3148,59.4121,85500.0
2015-05-26 09:35:00,79.38,79.44,79.24,79.42,52900.0,59.4121,59.457,59.3073,59.442,52900.0
2015-05-26 09:40:00,79.42,79.47,79.24,79.32,57100.0,59.442,59.4794,59.3073,59.3671,57100.0
2015-05-26 09:45:00,79.33,79.47,79.27,79.32,39700.0,59.3746,59.4794,59.3297,59.3671,39700.0
2015-05-26 09:50:00,79.32,79.38,79.28,79.32,23200.0,59.3671,59.4121,59.3372,59.3671,23200.0
2015-05-26 09:55:00,79.33,79.39,79.22,79.23,24900.0,59.3746,59.4195,59.2923,59.2998,24900.0
2015-05-26 10:00:00,79.23,79.4,79.22,79.34,41900.0,59.2998,59.427,59.2923,59.3821,41900.0
2015-05-26 10:05:00,79.32,79.44,79.27,79.42,56500.0,59.3671,59.457,59.3297,59.442,56500.0
2015-05-26 10:10:00,79.4,79.52,79.38,79.5,40400.0,59.427,59.5168,59.4121,59.5019,40400.0
2015-05-26 10:15:00,79.48,79.5,79.39,79.42,28400.0,59.4869,59.5019,59.4195,59.442,28400.0
2015-05-26 10:20:00,79.43,79.48,79.41,79.46,27800.0,59.4495,59.4869,59.4345,59.4719,27800.0
2015-05-26 10:25:00,79.46,79.57,79.45,79.54,31800.0,59.4719,59.5543,59.4644,59.5318,31800.0
2015-05-26 10:30:00,79.52,79.57,79.42,79.42,30700.0,59.5168,59.5543,59.442,59.442,30700.0
2015-05-26 10:35:00,79.42,79.45,79.26,79.26,21200.0,59.442,59.4644,59.3222,59.3222,21200.0
2015-05-26 10:40:00,79.26,79.31,79.23,79.23,27200.0,59.3222,59.3597,59.2998,59.2998,27200.0
2015-05-26 10:45:00,79.21,79.32,79.21,79.3,18200.0,59.2848,59.3671,59.2848,59.3522,18200.0
2015-05-26 10:50:00,79.31,79.36,79.21,79.21,38300.0,59.3597,59.3971,59.2848,59.2848,38300.0
2015-05-26 10:55:00,79.2,79.24,79.14,79.17,25000.0,59.2773,59.3073,59.2324,59.2549,25000.0
2015-05-26 11:00:00,79.18,79.19,79.08,79.09,39000.0,59.2624,59.2698,59.1875,59.195,39000.0
2015-05-26 11:05:00,79.08,79.16,79.08,79.13,31100.0,59.1875,59.2474,59.1875,59.2249,31100.0
2015-05-26 11:10:00,79.13,79.16,79.02,79.03,87900.0,59.2249,59.2474,59.1426,59.1501,87900.0
2015-05-26 11:15:00,79.02,79.16,79.02,79.16,29600.0,59.1426,59.2474,59.1426,59.2474,29600.0
2015-05-26 11:20:00,79.15,79.25,79.1,79.21,33100.0,59.2399,59.3148,59.2025,59.2848,33100.0
2015-05-26 11:25:00,79.21,79.23,79.14,79.21,33600.0,59.2848,59.2998,59.2324,59.2848,33600.0
2015-05-26 11:30:00,79.19,79.24,79.16,79.24,21100.0,59.2698,59.3073,59.2474,59.3073,21100.0
2015-05-26 11:35:00,79.22,79.31,79.2,79.23,30100.0,59.2923,59.3597,59.2773,59.2998,30100.0
2015-05-26 11:40:00,79.23,79.24,79.1,79.14,76800.0,59.2998,59.3073,59.2025,59.2324,76800.0
2015-05-26 11:45:00,79.12,79.13,79.05,79.06,22700.0,59.2175,59.2249,59.1651,59.1726,22700.0
2015-05-26 11:50:00,79.06,79.08,78.99,79.03,32600.0,59.1726,59.1875,59.1202,59.1501,32600.0
2015-05-26 11:55:00,79.03,79.09,79.02,79.03,18900.0,59.1501,59.195,59.1426,59.1501,18900.0
2015-05-26 12:00:00,79.04,79.06,78.99,79.0,23800.0,59.1576,59.1726,59.1202,59.1276,23800.0
2015-05-26 12:05:00,79.0,79.05,78.99,79.03,24000.0,59.1276,59.1651,59.1202,59.1501,24000.0
2015-05-26 12:10:00,79.04,79.17,79.02,79.09,39800.0,59.1576,59.2549,59.1426,59.195,39800.0
2015-05-26 12:15:00,79.09,79.13,79.04,79.13,37500.0,59.195,59.2249,59.1576,59.2249,37500.0
2015-05-26 12:20:00,79.12,79.15,79.05,79.09,35700.0,59.2175,59.2399,59.1651,59.195,35700.0
2015-05-26 12:25:00,79.09,79.1,79.04,79.05,13000.0,59.195,59.2025,59.1576,59.1651,13000.0
2015-05-26 12:30:00,79.06,79.12,79.05,79.07,28600.0,59.1726,59.2175,59.1651,59.18,28600.0
2015-05-26 12:35:00,79.06,79.12,79.06,79.1,18700.0,59.1726,59.2175,59.1726,59.2025,18700.0
2015-05-26 12:40:00,79.1,79.11,79.07,79.09,20300.0,59.2025,59.21,59.18,59.195,20300.0
2015-05-26 12:45:00,79.09,79.11,79.06,79.09,14200.0,59.195,59.21,59.1726,59.195,14200.0
2015-05-26 12:50:00,79.09,79.12,79.0,79.04,27600.0,59.195,59.2175,59.1276,59.1576,27600.0
2015-05-26 12:55:00,79.04,79.06,79.01,79.05,12200.0,59.1576,59.1726,59.1351,59.1651,12200.0
2015-05-26 13:00:00,79.04,79.09,79.0,79.0,29000.0,59.1576,59.195,59.1276,59.1276,29000.0
2015-05-26 13:05:00,79.01,79.02,78.95,78.98,29300.0,59.1351,59.1426,59.0902,59.1127,29300.0
2015-05-26 13:10:00,78.99,79.04,78.98,79.03,10300.0,59.1202,59.1576,59.1127,59.1501,10300.0
2015-05-26 13:15:00,79.03,79.11,79.01,79.1,17300.0,59.1501,59.21,59.1351,59.2025,17300.0
2015-05-26 13:20:00,79.11,79.13,79.09,79.1,19700.0,59.21,59.2249,59.195,59.2025,19700.0
2015-05-26 13:25:00,79.11,79.19,79.11,79.16,22500.0,59.21,59.2698,59.21,59.2474,22500.0
2015-05-26 13:30:00,79.16,79.21,79.12,79.17,89100.0,59.2474,59.2848,59.2175,59.2549,89100.0
2015-05-26 13:35:00,79.17,79.24,79.06,79.08,64600.0,59.2549,59.3073,59.1726,59.1875,64600.0
2015-05-26 13:40:00,79.08,79.15,79.07,79.14,28400.0,59.1875,59.2399,59.18,59.2324,28400.0
2015-05-26 13:45:00,79.14,79.17,79.11,79.12,37100.0,59.2324,59.2549,59.21,59.2175,37100.0
2015-05-26 13:50:00,79.13,79.16,79.11,79.16,32000.0,59.2249,59.2474,59.21,59.2474,32000.0
2015-05-26 13:55:00,79.16,79.19,79.07,79.07,39500.0,59.2474,59.2698,59.18,59.18,39500.0
2015-05-26 14:00:00,79.08,79.09,79.03,79.07,38400.0,59.1875,59.195,59.1501,59.18,38400.0
2015-05-26 14:05:00,79.07,79.11,79.05,79.1,22500.0,59.18,59.21,59.1651,59.2025,22500.0
2015-05-26 14:10:00,79.11,79.17,79.1,79.14,24700.0,59.21,59.2549,59.2025,59.2324,24700.0
2015-05-26 14:15:00,79.14,79.22,79.12,79.21,31300.0,59.2324,59.2923,59.2175,59.2848,31300.0
2015-05-26 14:20:00,79.22,79.24,79.17,79.17,42500.0,59.2923,59.3073,59.2549,59.2549,42500.0
2015-05-26 14:25:00,79.17,79.22,79.13,79.15,182400.0,59.2549,59.2923,59.2249,59.2399,182400.0
2015-05-26 14:30:00,79.14,79.26,79.13,79.26,58300.0,59.2324,59.3222,59.2249,59.3222,58300.0
2015-05-26 14:35:00,79.25,79.26,79.19,79.22,26900.0,59.3148,59.3222,59.2698,59.2923,26900.0
2015-05-26 14:40:00,79.21,79.22,79.15,79.17,24100.0,59.2848,59.2923,59.2399,59.2549,24100.0
2015-05-26 14:45:00,79.15,79.17,79.12,79.12,32300.0,59.2399,59.2549,59.2175,59.2175,32300.0
2015-05-26 14:50:00,79.13,79.13,79.0,79.02,37000.0,59.2249,59.2249,59.1276,59.1426,37000.0
2015-05-26 14:55:00,79.02,79.1,79.01,79.06,28600.0,59.1426,59.2025,59.1351,59.1726,28600.0
2015-05-26 15:00:00,79.06,79.13,79.05,79.1,31000.0,59.1726,59.2249,59.1651,59.2025,31000.0
2015-05-26 15:05:00,79.1,79.15,79.08,79.12,39200.0,59.2025,59.2399,59.1875,59.2175,39200.0
2015-05-26 15:10:00,79.12,79.15,79.11,79.14,55700.0,59.2175,59.2399,59.21,59.2324,55700.0
2015-05-26 15:15:00,79.13,79.16,79.11,79.12,48600.0,59.2249,59.2474,59.21,59.2175,48600.0
2015-05-26 15:20:00,79.11,79.13,79.06,79.06,29300.0,59.21,59.2249,59.1726,59.1726,29300.0
2015-05-26 15:25:00,79.06,79.07,79.0,79.06,43200.0,59.1726,59.18,59.1276,59.1726,43200.0
2015-05-26 15:30:00,79.06,79.18,79.06,79.16,54100.0,59.1726,59.2624,59.1726,59.2474,54100.0
2015-05-26 15:35:00,79.16,79.18,79.12,79.14,60200.0,59.2474,59.2624,59.2175,59.2324,60200.0
2015-05-26 15:40:00,79.13,79.15,79.1,79.12,76900.0,59.2249,59.2399,59.2025,59.2175,76900.0
2015-05-26 15:45:00,79.11,79.12,79.01,79.03,111600.0,59.21,59.2175,59.1351,59.1501,111600.0
2015-05-26 15:50:00,79.03,79.05,78.98,79.03,129300.0,59.1501,59.1651,59.1127,59.1501,129300.0
2015-05-26 15:55:00,79.03,79.07,78.97,79.06,178500.0,59.1501,59.18,59.1052,59.1726,178500.0
2015-05-27 09:30:00,79.49,79.57,79.32,79.42,103500.0,59.4944,59.5543,59.3671,59.442,103500.0
2015-05-27 09:35:00,79.42,79.57,79.39,79.44,35000.0,59.442,59.5543,59.4195,59.457,35000.0
2015-05-27 09:40:00,79.47,79.62,79.35,79.59,31900.0,59.4794,59.5917,59.3896,59.5692,31900.0
2015-05-27 09:45:00,79.6,79.72,79.54,79.59,39100.0,59.5767,59.6665,59.5318,59.5692,39100.0
2015-05-27 09:50:00,79.6,79.74,79.58,79.69,29900.0,59.5767,59.6815,59.5617,59.6441,29900.0
2015-05-27 09:55:00,79.7,79.78,79.64,79.71,25700.0,59.6516,59.7114,59.6067,59.659,25700.0
2015-05-27 10:00:00,79.72,79.78,79.54,79.65,30800.0,59.6665,59.7114,59.5318,59.6141,30800.0
2015-05-27 10:05:00,79.65,79.78,79.65,79.78,40000.0,59.6141,59.7114,59.6141,59.7114,40000.0
2015-05-27 10:10:00,79.79,79.93,79.76,79.84,31700.0,59.7189,59.8237,59.6965,59.7563,31700.0
2015-05-27 10:15:00,79.85,79.9,79.74,79.8,26200.0,59.7638,59.8012,59.6815,59.7264,26200.0
2015-05-27 10:20:00,79.79,79.85,79.77,79.85,20500.0,59.7189,59.7638,59.704,59.7638,20500.0
2015-05-27 10:25:00,79.85,79.92,79.73,79.77,45300.0,59.7638,59.8162,59.674,59.704,45300.0
2015-05-27 10:30:00,79.77,79.91,79.77,79.91,32500.0,59.704,59.8087,59.704,59.8087,32500.0
2015-05-27 10:35:00,79.91,80.0,79.87,79.95,85000.0,59.8087,59.8761,59.7788,59.8387,85000.0
2015-05-27 10:40:00,79.96,79.98,79.94,79.97,72200.0,59.8462,59.8611,59.8312,59.8536,72200.0
2015-05-27 10:45:00,79.98,80.0,79.95,79.97,30200.0,59.8611,59.8761,59.8387,59.8536,30200.0
2015-05-27 10:50:00,79.98,80.1,79.97,80.09,69600.0,59.8611,59.9509,59.8536,59.9435,69600.0
2015-05-27 10:55:00,80.1,80.19,80.08,80.11,62800.0,59.9509,60.0183,59.936,59.9584,62800.0
2015-05-27 11:00:00,80.1,80.15,80.09,80.15,46100.0,59.9509,59.9884,59.9435,59.9884,46100.0
2015-05-27 11:05:00,80.16,80.21,80.13,80.19,71500.0,59.9958,60.0333,59.9734,60.0183,71500.0
2015-05-27 11:10:00,80.2,80.24,80.14,80.16,50000.0,60.0258,60.0557,59.9809,59.9958,50000.0
2015-05-27 11:15:00,80.16,80.21,80.14,80.2,40100.0,59.9958,60.0333,59.9809,60.0258,40100.0
2015-05-27 11:20:00,80.2,80.22,80.08,80.12,30100.0,60.0258,60.0408,59.936,59.9659,30100.0
2015-05-27 11:25:00,80.12,80.23,80.12,80.21,35200.0,59.9659,60.0482,59.9659,60.0333,35200.0
2015-05-27 11:30:00,80.21,80.21,80.13,80.15,40600.0,60.0333,60.0333,59.9734,59.9884,40600.0
2015-05-27 11:35:00,80.15,80.19,80.11,80.18,31300.0,59.9884,60.0183,59.9584,60.0108,31300.0
2015-05-27 11:40:00,80.19,80.35,80.18,80.26,64900.0,60.0183,60.1381,60.0108,60.0707,64900.0
2015-05-27 11:45:00,80.28,80.4,80.28,80.35,43800.0,60.0857,60.1755,60.0857,60.1381,43800.0
2015-05-27 11:50:00,80.35,80.37,80.34,80.36,30700.0,60.1381,60.153,60.1306,60.1455,30700.0
2015-05-27 11:55:00,80.37,80.39,80.25,80.25,48700.0,60.153,60.168,60.0632,60.0632,48700.0
2015-05-27 12:00:00,80.25,80.33,80.2,80.29,31100.0,60.0632,60.1231,60.0258,60.0931,31100.0
2015-05-27 12:05:00,80.29,80.29,80.22,80.23,49700.0,60.0931,60.0931,60.0408,60.0482,49700.0
2015-05-27 12:10:00,80.24,80.26,80.22,80.25,60000.0,60.0557,60.0707,60.0408,60.0632,60000.0
2015-05-27 12:15:00,80.25,80.31,80.23,80.28,75300.0,60.0632,60.1081,60.0482,60.0857,75300.0
2015-05-27 12:20:00,80.29,80.32,80.23,80.29,65800.0,60.0931,60.1156,60.0482,60.0931,65800.0
2015-05-27 12:25:00,80.29,80.31,80.27,80.29,18600.0,60.0931,60.1081,60.0782,60.0931,18600.0
2015-05-27 12:30:00,80.3,80.3,80.28,80.29,26200.0,60.1006,60.1006,60.0857,60.0931,26200.0
2015-05-27 12:35:00,80.3,80.35,80.29,80.31,43100.0,60.1006,60.1381,60.0931,60.1081,43100.0
2015-05-27 12:40:00,80.31,80.35,80.26,80.31,29500.0,60.1081,60.1381,60.0707,60.1081,29500.0
2015-05-27 12:45:00,80.31,80.35,80.3,80.34,10900.0,60.1081,60.1381,60.1006,60.1306,10900.0
2015-05-27 12:50:00,80.35,80.41,80.33,80.41,27100.0,60.1381,60.183,60.1231,60.183,27100.0
2015-05-27 12:55:00,80.41,80.46,80.38,80.45,34100.0,60.183,60.2204,60.1605,60.2129,34100.0
2015-05-27 13:00:00,80.46,80.48,80.44,80.47,23700.0,60.2204,60.2354,60.2054,60.2279,23700.0
2015-05-27 13:05:00,80.48,80.49,80.4,80.48,43400.0,60.2354,60.2428,60.1755,60.2354,43400.0
2015-05-27 13:10:00,80.48,80.49,80.41,80.42,22900.0,60.2354,60.2428,60.183,60.1904,22900.0
2015-05-27 13:15:00,80.43,80.44,80.38,80.43,24800.0,60.1979,60.2054,60.1605,60.1979,24800.0
2015-05-27 13:20:00,80.43,80.47,80.42,80.46,18000.0,60.1979,60.2279,60.1904,60.2204,18000.0
2015-05-27 13:25:00,80.47,80.49,80.42,80.42,26000.0,60.2279,60.2428,60.1904,60.1904,26000.0
2015-05-27 13:30:00,80.42,80.43,80.38,80.38,23200.0,60.1904,60.1979,60.1605,60.1605,23200.0
2015-05-27 13:35:00,80.39,80.39,80.3,80.31,61200.0,60.168,60.168,60.1006,60.1081,61200.0
2015-05-27 13:40:00,80.31,80.31,80.26,80.29,53100.0,60.1081,60.1081,60.0707,60.0931,53100.0
2015-05-27 13:45:00,80.3,80.32,80.27,80.29,30700.0,60.1006,60.1156,60.0782,60.0931,30700.0
2015-05-27 13:50:00,80.3,80.31,80.29,80.3,25800.0,60.1006,60.1081,60.0931,60.1006,25800.0
2015-05-27 13:55:00,80.3,80.31,80.28,80.29,42600.0,60.1006,60.1081,60.0857,60.0931,42600.0
2015-05-27 14:00:00,80.3,80.32,80.28,80.31,46100.0,60.1006,60.1156,60.0857,60.1081,46100.0
2015-05-27 14:05:00,80.31,80.34,80.29,80.3,37700.0,60.1081,60.1306,60.0931,60.1006,37700.0
2015-05-27 14:10:00,80.3,80.32,80.28,80.3,57300.0,60.1006,60.1156,60.0857,60.1006,57300.0
2015-05-27 14:15:00,80.3,80.31,80.28,80.3,36200.0,60.1006,60.1081,60.0857,60.1006,36200.0
2015-05-27 14:20:00,80.3,80.3,80.28,80.3,40100.0,60.1006,60.1006,60.0857,60.1006,40100.0
2015-05-27 14:25:00,80.31,80.32,80.29,80.31,60200.0,60.1081,60.1156,60.0931,60.1081,60200.0
2015-05-27 14:30:00,80.32,80.4,80.3,80.34,81400.0,60.1156,60.1755,60.1006,60.1306,81400.0
2015-05-27 14:35:00,80.34,80.36,80.31,80.35,37000.0,60.1306,60.1455,60.1081,60.1381,37000.0
2015-05-27 14:40:00,80.36,80.42,80.36,80.41,25200.0,60.1455,60.1904,60.1455,60.183,25200.0
2015-05-27 14:45:00,80.42,80.44,80.36,80.36,25100.0,60.1904,60.2054,60.1455,60.1455,25100.0
2015-05-27 14:50:00,80.35,80.38,80.34,80.37,23900.0,60.1381,60.1605,60.1306,60.153,23900.0
2015-05-27 14:55:00,80.37,80.38,80.35,80.37,44500.0,60.153,60.1605,60.1381,60.153,44500.0
2015-05-27 15:00:00,80.37,80.37,80.34,80.35,51000.0,60.153,60.153,60.1306,60.1381,51000.0
2015-05-27 15:05:00,80.35,80.44,80.34,80.42,63000.0,60.1381,60.2054,60.1306,60.1904,63000.0
2015-05-27 15:10:00,80.43,80.43,80.36,80.37,44400.0,60.1979,60.1979,60.1455,60.153,44400.0
2015-05-27 15:15:00,80.38,80.45,80.38,80.44,52800.0,60.1605,60.2129,60.1605,60.2054,52800.0
2015-05-27 15:20:00,80.45,80.45,80.37,80.37,52900.0,60.2129,60.2129,60.153,60.153,52900.0
2015-05-27 15:25:00,80.38,80.41,80.36,80.4,54500.0,60.1605,60.183,60.1455,60.1755,54500.0
2015-05-27 15:30:00,80.41,80.43,80.36,80.36,73600.0,60.183,60.1979,60.1455,60.1455,73600.0
2015-05-27 15:35:00,80.36,80.39,80.31,80.32,137900.0,60.1455,60.168,60.1081,60.1156,137900.0
2015-05-27 15:40:00,80.32,80.38,80.31,80.33,133900.0,60.1156,60.1605,60.1081,60.1231,133900.0
2015-05-27 15:45:00,80.34,80.38,80.25,80.37,104600.0,60.1306,60.1605,60.0632,60.153,104600.0
2015-05-27 15:50:00,80.37,80.37,80.3,80.31,158500.0,60.153,60.153,60.1006,60.1081,158500.0
2015-05-27 15:55:00,80.31,80.31,80.26,80.28,196300.0,60.1081,60.1081,60.0707,60.0857,196300.0
2015-05-28 09:30:00,80.42,80.7,80.3,80.49,76900.0,60.1904,60.4,60.1006,60.2428,76900.0
2015-05-28 09:35:00,80.45,80.7,80.41,80.5,27400.0,60.2129,60.4,60.183,60.2503,27400.0
2015-05-28 09:40:00,80.51,80.54,80.4,80.43,42500.0,60.2578,60.2803,60.1755,60.1979,42500.0
2015-05-28 09:45:00,80.42,80.57,80.3,80.54,41100.0,60.1904,60.3027,60.1006,60.2803,41100.0
2015-05-28 09:50:00,80.53,80.59,80.38,80.45,32800.0,60.2728,60.3177,60.1605,60.2129,32800.0
2015-05-28 09:55:00,80.45,80.47,80.32,80.46,32900.0,60.2129,60.2279,60.1156,60.2204,32900.0
2015-05-28 10:00:00,80.46,80.49,80.43,80.48,59000.0,60.2204,60.2428,60.1979,60.2354,59000.0
2015-05-28 10:05:00,80.47,80.53,80.4,80.49,35500.0,60.2279,60.2728,60.1755,60.2428,35500.0
2015-05-28 10:10:00,80.5,80.5,80.41,80.45,20300.0,60.2503,60.2503,60.183,60.2129,20300.0
2015-05-28 10:15:00,80.44,80.49,80.39,80.48,17800.0,60.2054,60.2428,60.168,60.2354,17800.0
2015-05-28 10:20:00,80.46,80.46,80.39,80.39,15900.0,60.2204,60.2204,60.168,60.168,15900.0
2015-05-28 10:25:00,80.4,80.48,80.39,80.41,28500.0,60.1755,60.2354,60.168,60.183,28500.0
2015-05-28 10:30:00,80.4,80.4,80.32,80.32,29100.0,60.1755,60.1755,60.1156,60.1156,29100.0
2015-05-28 10:35:00,80.3,80.36,80.25,80.36,35500.0,60.1006,60.1455,60.0632,60.1455,35500.0
2015-05-28 10:40:00,80.37,80.41,80.33,80.4,47100.0,60.153,60.183,60.1231,60.1755,47100.0
2015-05-28 10:45:00,80.4,80.48,80.39,80.45,21100.0,60.1755,60.2354,60.168,60.2129,21100.0
2015-05-28 10:50:00,80.45,80.45,80.39,80.45,27500.0,60.2129,60.2129,60.168,60.2129,27500.0
2015-05-28 10:55:00,80.45,80.45,80.37,80.37,27500.0,60.2129,60.2129,60.153,60.153,27500.0
2015-05-28 11:00:00,80.38,80.44,80.36,80.37,54600.0,60.1605,60.2054,60.1455,60.153,54600.0
2015-05-28 11:05:00,80.37,80.46,80.36,80.37,44200.0,60.153,60.2204,60.1455,60.153,44200.0
2015-05-28 11:10:00,80.37,80.48,80.34,80.48,32200.0,60.153,60.2354,60.1306,60.2354,32200.0
2015-05-28 11:15:00,80.48,80.5,80.39,80.4,44300.0,60.2354,60.2503,60.168,60.1755,44300.0
2015-05-28 11:20:00,80.41,80.42,80.29,80.29,48000.0,60.183,60.1904,60.0931,60.0931,48000.0
2015-05-28 11:25:00,80.29,80.38,80.25,80.26,51000.0,60.0931,60.1605,60.0632,60.0707,51000.0
2015-05-28 11:30:00,80.25,80.3,80.23,80.27,32700.0,60.0632,60.1006,60.0482,60.0782,32700.0
2015-05-28 11:35:00,80.27,80.27,80.19,80.25,32700.0,60.0782,60.0782,60.0183,60.0632,32700.0
2015-05-28 11:40:00,80.25,80.26,80.22,80.24,40500.0,60.0632,60.0707,60.0408,60.0557,40500.0
2015-05-28 11:45:00,80.23,80.24,80.01,80.02,46000.0,60.0482,60.0557,59.8836,59.8911,46000.0
2015-05-28 11:50:00,80.02,80.04,79.93,79.93,35300.0,59.8911,59.906,59.8237,59.8237,35300.0
2015-05-28 11:55:00,79.92,79.92,79.83,79.84,30300.0,59.8162,59.8162,59.7489,59.7563,30300.0
2015-05-28 12:00:00,79.83,79.87,79.75,79.81,48200.0,59.7489,59.7788,59.689,59.7339,48200.0
2015-05-28 12:05:00,79.8,79.83,79.75,79.8,51800.0,59.7264,59.7489,59.689,59.7264,51800.0
2015-05-28 12:10:00,79.81,79.85,79.79,79.79,37400.0,59.7339,59.7638,59.7189,59.7189,37400.0
2015-05-28 12:15:00,79.8,79.85,79.79,79.83,22700.0,59.7264,59.7638,59.7189,59.7489,22700.0
2015-05-28 12:20:00,79.82,79.87,79.8,79.85,40600.0,59.7414,59.7788,59.7264,59.7638,40600.0
2015-05-28 12:25:00,79.86,79.87,79.82,79.85,14700.0,59.7713,59.7788,59.7414,59.7638,14700.0
2015-05-28 12:30:00,79.85,79.86,79.69,79.7,15200.0,59.7638,59.7713,59.6441,59.6516,15200.0
2015-05-28 12:35:00,79.69,79.7,79.64,79.67,15200.0,59.6441,59.6516,59.6067,59.6291,15200.0
2015-05-28 12:40:00,79.68,79.84,79.68,79.84,15000.0,59.6366,59.7563,59.6366,59.7563,15000.0
2015-05-28 12:45:00,79.85,79.86,79.76,79.78,42700.0,59.7638,59.7713,59.6965,59.7114,42700.0
2015-05-28 12:50:00,79.78,79.9,79.75,79.8,30300.0,59.7114,59.8012,59.689,59.7264,30300.0
2015-05-28 12:55:00,79.8,79.85,79.77,79.81,24800.0,59.7264,59.7638,59.704,59.7339,24800.0
2015-05-28 13:00:00,79.81,79.85,79.77,79.8,34700.0,59.7339,59.7638,59.704,59.7264,34700.0
2015-05-28 13:05:00,79.81,79.86,79.8,79.81,19000.0,59.7339,59.7713,59.7264,59.7339,19000.0
2015-05-28 13:10:00,79.82,79.84,79.8,79.81,18900.0,59.7414,59.7563,59.7264,59.7339,18900.0
2015-05-28 13:15:00,79.82,79.85,79.78,79.8,20800.0,59.7414,59.7638,59.7114,59.7264,20800.0
2015-05-28 13:20:00,79.8,79.89,79.79,79.89,14900.0,59.7264,59.7938,59.7189,59.7938,14900.0
2015-05-28 13:25:00,79.9,79.97,79.9,79.97,11100.0,59.8012,59.8536,59.8012,59.8536,11100.0
2015-05-28 13:30:00,79.97,79.98,79.82,79.82,16100.0,59.8536,59.8611,59.7414,59.7414,16100.0
2015-05-28 13:35:00,79.81,79.88,79.81,79.88,18100.0,59.7339,59.7863,59.7339,59.7863,18100.0
2015-05-28 13:40:00,79.89,80.0,79.89,79.89,25600.0,59.7938,59.8761,59.7938,59.7938,25600.0
2015-05-28 13:45:00,79.87,79.91,79.85,79.91,15600.0,59.7788,59.8087,59.7638,59.8087,15600.0
2015-05-28 13:50:00,79.91,79.93,79.81,79.88,25500.0,59.8087,59.8237,59.7339,59.7863,25500.0
2015-05-28 13:55:00,79.89,79.93,79.84,79.86,20100.0,59.7938,59.8237,59.7563,59.7713,20100.0
2015-05-28 14:00:00,79.86,79.9,79.83,79.85,17100.0,59.7713,59.8012,59.7489,59.7638,17100.0
2015-05-28 14:05:00,79.86,79.92,79.83,79.9,16900.0,59.7713,59.8162,59.7489,59.8012,16900.0
2015-05-28 14:10:00,79.9,79.95,79.89,79.93,18400.0,59.8012,59.8387,59.7938,59.8237,18400.0
2015-05-28 14:15:00,79.94,79.98,79.88,79.93,24400.0,59.8312,59.8611,59.7863,59.8237,24400.0
2015-05-28 14:20:00,79.93,79.97,79.92,79.95,25700.0,59.8237,59.8536,59.8162,59.8387,25700.0
2015-05-28 14:25:00,79.96,80.04,79.95,80.02,30200.0,59.8462,59.906,59.8387,59.8911,30200.0
2015-05-28 14:30:00,80.02,80.04,79.93,79.94,36400.0,59.8911,59.906,59.8237,59.8312,36400.0
2015-05-28 14:35:00,79.94,79.98,79.93,79.95,23500.0,59.8312,59.8611,59.8237,59.8387,23500.0
2015-05-28 14:40:00,79.96,80.0,79.92,80.0,22500.0,59.8462,59.8761,59.8162,59.8761,22500.0
2015-05-28 14:45:00,80.0,80.0,79.95,79.97,13900.0,59.8761,59.8761,59.8387,59.8536,13900.0
2015-05-28 14:50:00,79.98,80.01,79.95,79.99,36300.0,59.8611,59.8836,59.8387,59.8686,36300.0
2015-05-28 14:55:00,80.0,80.06,79.99,80.05,36300.0,59.8761,59.921,59.8686,59.9135,36300.0
2015-05-28 15:00:00,80.05,80.05,79.99,80.0,44600.0,59.9135,59.9135,59.8686,59.8761,44600.0
2015-05-28 15:05:00,79.99,80.03,79.99,80.02,29400.0,59.8686,59.8985,59.8686,59.8911,29400.0
2015-05-28 15:10:00,80.02,80.05,79.98,80.04,48200.0,59.8911,59.9135,59.8611,59.906,48200.0
2015-05-28 15:15:00,80.04,80.06,79.98,80.01,35900.0,59.906,59.921,59.8611,59.8836,35900.0
2015-05-28 15:20:00,80.01,80.05,79.95,79.96,21600.0,59.8836,59.9135,59.8387,59.8462,21600.0
2015-05-28 15:25:00,79.97,79.97,79.88,79.9,37900.0,59.8536,59.8536,59.7863,59.8012,37900.0
2015-05-28 15:30:00,79.89,79.91,79.88,79.91,27500.0,59.7938,59.8087,59.7863,59.8087,27500.0
2015-05-28 15:35:00,79.91,79.95,79.89,79.94,39000.0,59.8087,59.8387,59.7938,59.8312,39000.0
2015-05-28 15:40:00,79.94,79.99,79.92,79.99,40800.0,59.8312,59.8686,59.8162,59.8686,40800.0
2015-05-28 15:45:00,79.99,80.04,79.98,80.03,50000.0,59.8686,59.906,59.8611,59.8985,50000.0
2015-05-28 15:50:00,80.03,80.11,80.02,80.04,76700.0,59.8985,59.9584,59.8911,59.906,76700.0
2015-05-28 15:55:00,80.05,80.09,80.03,80.05,78000.0,59.9135,59.9435,59.8985,59.9135,78000.0
2015-05-29 09:30:00,79.96,80.01,79.66,79.71,86500.0,59.8462,59.8836,59.6216,59.659,86500.0
2015-05-29 09:35:00,79.69,79.72,79.49,79.65,32200.0,59.6441,59.6665,59.4944,59.6141,32200.0
2015-05-29 09:40:00,79.63,79.83,79.55,79.77,71500.0,59.5992,59.7489,59.5393,59.704,71500.0
2015-05-29 09:45:00,79.74,79.74,79.55,79.65,23800.0,59.6815,59.6815,59.5393,59.6141,23800.0
2015-05-29 09:50:00,79.65,79.73,79.51,79.53,23000.0,59.6141,59.674,59.5094,59.5243,23000.0
2015-05-29 09:55:00,79.54,79.8,79.54,79.7,22500.0,59.5318,59.7264,59.5318,59.6516,22500.0
2015-05-29 10:00:00,79.67,79.8,79.57,79.59,55200.0,59.6291,59.7264,59.5543,59.5692,55200.0
2015-05-29 10:05:00,79.6,79.61,79.51,79.59,25100.0,59.5767,59.5842,59.5094,59.5692,25100.0
2015-05-29 10:10:00,79.57,79.66,79.49,79.58,18800.0,59.5543,59.6216,59.4944,59.5617,18800.0
2015-05-29 10:15:00,79.58,79.6,79.53,79.56,27300.0,59.5617,59.5767,59.5243,59.5468,27300.0
2015-05-29 10:20:00,79.55,79.63,79.52,79.62,21100.0,59.5393,59.5992,59.5168,59.5917,21100.0
2015-05-29 10:25:00,79.63,79.64,79.51,79.52,29000.0,59.5992,59.6067,59.5094,59.5168,29000.0
2015-05-29 10:30:00,79.51,79.63,79.48,79.62,22100.0,59.5094,59.5992,59.4869,59.5917,22100.0
2015-05-29 10:35:00,79.62,79.64,79.59,79.63,21400.0,59.5917,59.6067,59.5692,59.5992,21400.0
2015-05-29 10:40:00,79.63,79.65,79.47,79.47,28500.0,59.5992,59.6141,59.4794,59.4794,28500.0
2015-05-29 10:45:00,79.46,79.49,79.43,79.45,30200.0,59.4719,59.4944,59.4495,59.4644,30200.0
2015-05-29 10:50:00,79.45,79.49,79.37,79.44,34400.0,59.4644,59.4944,59.4046,59.457,34400.0
2015-05-29 10:55:00,79.46,79.56,79.46,79.53,21700.0,59.4719,59.5468,59.4719,59.5243,21700.0
2015-05-29 11:00:00,79.54,79.58,79.49,79.57,23600.0,59.5318,59.5617,59.4944,59.5543,23600.0
2015-05-29 11:05:00,79.57,79.57,79.44,79.51,31500.0,59.5543,59.5543,59.457,59.5094,31500.0
2015-05-29 11:10:00,79.52,79.54,79.46,79.48,28200.0,59.5168,59.5318,59.4719,59.4869,28200.0
2015-05-29 11:15:00,79.49,79.56,79.46,79.48,17100.0,59.4944,59.5468,59.4719,59.4869,17100.0
2015-05-29 11:20:00,79.48,79.48,79.32,79.35,21800.0,59.4869,59.4869,59.3671,59.3896,21800.0
2015-05-29 11:25:00,79.36,79.38,79.22,79.27,26200.0,59.3971,59.4121,59.2923,59.3297,26200.0
2015-05-29 11:30:00,79.27,79.31,79.21,79.31,25500.0,59.3297,59.3597,59.2848,59.3597,25500.0
2015-05-29 11:35:00,79.3,79.3,79.18,79.24,24200.0,59.3522,59.3522,59.2624,59.3073,24200.0
2015-05-29 11:40:00,79.25,79.39,79.25,79.37,18600.0,59.3148,59.4195,59.3148,59.4046,18600.0
2015-05-29 11:45:00,79.37,79.41,79.33,79.36,10100.0,59.4046,59.4345,59.3746,59.3971,10100.0
2015-05-29 11:50:00,79.38,79.4,79.3,79.34,14400.0,59.4121,59.427,59.3522,59.3821,14400.0
2015-05-29 11:55:00,79.35,79.4,79.28,79.28,20700.0,59.3896,59.427,59.3372,59.3372,20700.0
2015-05-29 12:00:00,79.28,79.39,79.28,79.37,12300.0,59.3372,59.4195,59.3372,59.4046,12300.0
2015-05-29 12:05:00,79.37,79.46,79.37,79.43,18200.0,59.4046,59.4719,59.4046,59.4495,18200.0
2015-05-29 12:10:00,79.44,79.46,79.32,79.33,17800.0,59.457,59.4719,59.3671,59.3746,17800.0
2015-05-29 12:15:00,79.34,79.38,79.31,79.37,16800.0,59.3821,59.4121,59.3597,59.4046,16800.0
2015-05-29 12:20:00,79.37,79.42,79.37,79.41,14000.0,59.4046,59.442,59.4046,59.4345,14000.0
2015-05-29 12:25:00,79.44,79.47,79.41,79.45,14200.0,59.457,59.4794,59.4345,59.4644,14200.0
2015-05-29 12:30:00,79.46,79.5,79.45,79.45,18800.0,59.4719,59.5019,59.4644,59.4644,18800.0
2015-05-29 12:35:00,79.45,79.52,79.44,79.5,32800.0,59.4644,59.5168,59.457,59.5019,32800.0
2015-05-29 12:40:00,79.5,79.55,79.46,79.47,21300.0,59.5019,59.5393,59.4719,59.4794,21300.0
2015-05-29 12:45:00,79.48,79.55,79.46,79.46,13800.0,59.4869,59.5393,59.4719,59.4719,13800.0
2015-05-29 12:50:00,79.47,79.47,79.4,79.42,11900.0,59.4794,59.4794,59.427,59.442,11900.0
2015-05-29 12:55:00,79.42,79.45,79.38,79.4,9600.0,59.442,59.4644,59.4121,59.427,9600.0
2015-05-29 13:00:00,79.41,79.41,79.37,79.41,8800.0,59.4345,59.4345,59.4046,59.4345,8800.0
2015-05-29 13:05:00,79.41,79.41,79.32,79.4,15600.0,59.4345,59.4345,59.3671,59.427,15600.0
2015-05-29 13:10:00,79.4,79.4,79.32,79.33,21300.0,59.427,59.427,59.3671,59.3746,21300.0
2015-05-29 13:15:00,79.33,79.33,79.25,79.28,33500.0,59.3746,59.3746,59.3148,59.3372,33500.0
2015-05-29 13:20:00,79.29,79.35,79.28,79.29,27000.0,59.3447,59.3896,59.3372,59.3447,27000.0
2015-05-29 13:25:00,79.29,79.29,79.23,79.24,32400.0,59.3447,59.3447,59.2998,59.3073,32400.0
2015-05-29 13:30:00,79.24,79.32,79.22,79.24,37800.0,59.3073,59.3671,59.2923,59.3073,37800.0
2015-05-29 13:35:00,79.24,79.33,79.24,79.32,12000.0,59.3073,59.3746,59.3073,59.3671,12000.0
2015-05-29 13:40:00,79.32,79.35,79.28,79.3,18800.0,59.3671,59.3896,59.3372,59.3522,18800.0
2015-05-29 13:45:00,79.3,79.37,79.3,79.37,14700.0,59.3522,59.4046,59.3522,59.4046,14700.0
2015-05-29 13:50:00,79.37,79.38,79.28,79.28,13500.0,59.4046,59.4121,59.3372,59.3372,13500.0
2015-05-29 13:55:00,79.27,79.27,79.21,79.22,18600.0,59.3297,59.3297,59.2848,59.2923,18600.0
2015-05-29 14:00:00,79.22,79.23,79.14,79.15,17700.0,59.2923,59.2998,59.2324,59.2399,17700.0
2015-05-29 14:05:00,79.15,79.23,79.13,79.13,22400.0,59.2399,59.2998,59.2249,59.2249,22400.0
2015-05-29 14:10:00,79.14,79.16,79.12,79.15,21800.0,59.2324,59.2474,59.2175,59.2399,21800.0
2015-05-29 14:15:00,79.15,79.15,79.08,79.1,30000.0,59.2399,59.2399,59.1875,59.2025,30000.0
2015-05-29 14:20:00,79.1,79.13,79.02,79.04,27100.0,59.2025,59.2249,59.1426,59.1576,27100.0
2015-05-29 14:25:00,79.04,79.15,79.03,79.11,27600.0,59.1576,59.2399,59.1501,59.21,27600.0
2015-05-29 14:30:00,79.11,79.16,79.06,79.09,39400.0,59.21,59.2474,59.1726,59.195,39400.0
2015-05-29 14:35:00,79.1,79.15,79.07,79.1,38700.0,59.2025,59.2399,59.18,59.2025,38700.0
2015-05-29 14:40:00,79.09,79.09,79.03,79.05,40600.0,59.195,59.195,59.1501,59.1651,40600.0
2015-05-29 14:45:00,79.04,79.06,79.0,79.03,65800.0,59.1576,59.1726,59.1276,59.1501,65800.0
2015-05-29 14:50:00,79.02,79.07,79.0,79.07,20500.0,59.1426,59.18,59.1276,59.18,20500.0
2015-05-29 14:55:00,79.07,79.12,79.06,79.1,30400.0,59.18,59.2175,59.1726,59.2025,30400.0
2015-05-29 15:00:00,79.1,79.14,79.07,79.13,38800.0,59.2025,59.2324,59.18,59.2249,38800.0
2015-05-29 15:05:00,79.13,79.27,79.11,79.26,29500.0,59.2249,59.3297,59.21,59.3222,29500.0
2015-05-29 15:10:00,79.26,79.32,79.24,79.25,27300.0,59.3222,59.3671,59.3073,59.3148,27300.0
2015-05-29 15:15:00,79.26,79.29,79.2,79.23,40500.0,59.3222,59.3447,59.2773,59.2998,40500.0
2015-05-29 15:20:00,79.24,79.3,79.17,79.3,60000.0,59.3073,59.3522,59.2549,59.3522,60000.0
2015-05-29 15:25:00,79.3,79.39,79.29,79.38,55300.0,59.3522,59.4195,59.3447,59.4121,55300.0
2015-05-29 15:30:00,79.38,79.43,79.26,79.32,48200.0,59.4121,59.4495,59.3222,59.3671,48200.0
2015-05-29 15:35:00,79.34,79.38,79.31,79.37,49400.0,59.3821,59.4121,59.3597,59.4046,49400.0
2015-05-29 15:40:00,79.37,79.48,79.34,79.46,69500.0,59.4046,59.4869,59.3821,59.4719,69500.0
2015-05-29 15:45:00,79.46,79.52,79.42,79.52,139400.0,59.4719,59.5168,59.442,59.5168,139400.0
2015-05-29 15:50:00,79.52,79.52,79.42,79.42,106400.0,59.5168,59.5168,59.442,59.442,106400.0
2015-05-29 15:55:00,79.43,79.46,79.3,79.3,271600.0,59.4495,59.4719,59.3522,59.3522,271600.0
2015-06-01 09:30:00,79.5,79.56,79.44,79.54,76833.0,59.5019,59.5468,59.457,59.5318,76833.0
2015-06-01 09:35:00,79.54,79.55,79.41,79.49,43837.0,59.5318,59.5393,59.4345,59.4944,43837.0
2015-06-01 09:40:00,79.48,79.56,79.43,79.53,35503.0,59.4869,59.5468,59.4495,59.5243,35503.0
2015-06-01 09:45:00,79.52,79.55,79.33,79.4,56964.0,59.5168,59.5393,59.3746,59.427,56964.0
2015-06-01 09:50:00,79.4,79.4,79.15,79.26,62180.0,59.427,59.427,59.2399,59.3222,62180.0
2015-06-01 09:55:00,79.26,79.4,79.25,79.39,16156.0,59.3222,59.427,59.3148,59.4195,16156.0
2015-06-01 10:00:00,79.41,79.59,79.4,79.58,36877.0,59.4345,59.5692,59.427,59.5617,36877.0
2015-06-01 10:05:00,79.59,79.59,79.41,79.54,45339.0,59.5692,59.5692,59.4345,59.5318,45339.0
2015-06-01 10:10:00,79.54,79.54,79.3,79.3,29419.0,59.5318,59.5318,59.3522,59.3522,29419.0
2015-06-01 10:15:00,79.29,79.35,79.16,79.18,41798.0,59.3447,59.3896,59.2474,59.2624,41798.0
2015-06-01 10:20:00,79.16,79.23,79.12,79.19,30066.0,59.2474,59.2998,59.2175,59.2698,30066.0
2015-06-01 10:25:00,79.19,79.31,79.11,79.31,29251.0,59.2698,59.3597,59.21,59.3597,29251.0
2015-06-01 10:30:00,79.3,79.39,79.22,79.35,28003.0,59.3522,59.4195,59.2923,59.3896,28003.0
2015-06-01 10:35:00,79.35,79.45,79.27,79.43,20273.0,59.3896,59.4644,59.3297,59.4495,20273.0
2015-06-01 10:40:00,79.42,79.42,79.29,79.29,29119.0,59.442,59.442,59.3447,59.3447,29119.0
2015-06-01 10:45:00,79.28,79.4,79.23,79.4,28263.0,59.3372,59.427,59.2998,59.427,28263.0
2015-06-01 10:50:00,79.41,79.44,79.38,79.38,23263.0,59.4345,59.457,59.4121,59.4121,23263.0
2015-06-01 10:55:00,79.38,79.56,79.33,79.48,43811.0,59.4121,59.5468,59.3746,59.4869,43811.0
2015-06-01 11:00:00,79.49,79.64,79.48,79.64,20994.0,59.4944,59.6067,59.4869,59.6067,20994.0
2015-06-01 11:05:00,79.63,79.63,79.51,79.55,33467.0,59.5992,59.5992,59.5094,59.5393,33467.0
2015-06-01 11:10:00,79.56,79.63,79.49,79.49,27439.0,59.5468,59.5992,59.4944,59.4944,27439.0
2015-06-01 11:15:00,79.49,79.5,79.44,79.48,14667.0,59.4944,59.5019,59.457,59.4869,14667.0
2015-06-01 11:20:00,79.48,79.53,79.46,79.46,18440.0,59.4869,59.5243,59.4719,59.4719,18440.0
2015-06-01 11:25:00,79.47,79.53,79.44,79.46,50644.0,59.4794,59.5243,59.457,59.4719,50644.0
2015-06-01 11:30:00,79.45,79.46,79.33,79.37,18522.0,59.4644,59.4719,59.3746,59.4046,18522.0
2015-06-01 11:35:00,79.36,79.36,79.27,79.28,29600.0,59.3971,59.3971,59.3297,59.3372,29600.0
2015-06-01 11:40:00,79.28,79.32,79.23,79.32,21712.0,59.3372,59.3671,59.2998,59.3671,21712.0
2015-06-01 11:45:00,79.31,79.34,79.27,79.28,18846.0,59.3597,59.3821,59.3297,59.3372,18846.0
2015-06-01 11:50:00,79.27,79.38,79.23,79.38,18273.0,59.3297,59.4121,59.2998,59.4121,18273.0
2015-06-01 11:55:00,79.39,79.39,79.3,79.34,14807.0,59.4195,59.4195,59.3522,59.3821,14807.0
2015-06-01 12:00:00,79.35,79.37,79.31,79.37,29444.0,59.3896,59.4046,59.3597,59.4046,29444.0
2015-06-01 12:05:00,79.38,79.47,79.36,79.47,25400.0,59.4121,59.4794,59.3971,59.4794,25400.0
2015-06-01 12:10:00,79.48,79.5,79.45,79.46,20724.0,59.4869,59.5019,59.4644,59.4719,20724.0
2015-06-01 12:15:00,79.47,79.67,79.46,79.67,27268.0,59.4794,59.6291,59.4719,59.6291,27268.0
2015-06-01 12:20:00,79.67,79.68,79.64,79.67,17918.0,59.6291,59.6366,59.6067,59.6291,17918.0
2015-06-01 12:25:00,79.66,79.74,79.65,79.72,35760.0,59.6216,59.6815,59.6141,59.6665,35760.0
2015-06-01 12:30:00,79.72,79.77,79.7,79.72,22849.0,59.6665,59.704,59.6516,59.6665,22849.0
2015-06-01 12:35:00,79.71,79.72,79.68,79.68,16774.0,59.659,59.6665,59.6366,59.6366,16774.0
2015-06-01 12:40:00,79.68,79.72,79.67,79.71,19450.0,59.6366,59.6665,59.6291,59.659,19450.0
2015-06-01 12:45:00,79.7,79.71,79.61,79.61,25687.0,59.6516,59.659,59.5842,59.5842,25687.0
2015-06-01 12:50:00,79.61,79.65,79.58,79.64,18748.0,59.5842,59.6141,59.5617,59.6067,18748.0
2015-06-01 12:55:00,79.64,79.71,79.62,79.68,32034.0,59.6067,59.659,59.5917,59.6366,32034.0
2015-06-01 13:00:00,79.69,79.71,79.66,79.69,20477.0,59.6441,59.659,59.6216,59.6441,20477.0
2015-06-01 13:05:00,79.68,79.7,79.66,79.69,19983.0,59.6366,59.6516,59.6216,59.6441,19983.0
2015-06-01 13:10:00,79.69,79.76,79.69,79.75,17745.0,59.6441,59.6965,59.6441,59.689,17745.0
2015-06-01 13:15:00,79.75,79.76,79.71,79.74,49270.0,59.689,59.6965,59.659,59.6815,49270.0
2015-06-01 13:20:00,79.74,79.75,79.64,79.7,25088.0,59.6815,59.689,59.6067,59.6516,25088.0
2015-06-01 13:25:00,79.7,79.75,79.7,79.75,16468.0,59.6516,59.689,59.6516,59.689,16468.0
2015-06-01 13:30:00,79.75,79.82,79.75,79.75,32035.0,59.689,59.7414,59.689,59.689,32035.0
2015-06-01 13:35:00,79.74,79.76,79.72,79.73,16288.0,59.6815,59.6965,59.6665,59.674,16288.0
2015-06-01 13:40:00,79.74,79.76,79.71,79.72,18823.0,59.6815,59.6965,59.659,59.6665,18823.0
2015-06-01 13:45:00,79.72,79.8,79.72,79.8,15817.0,59.6665,59.7264,59.6665,59.7264,15817.0
2015-06-01 13:50:00,79.8,79.81,79.76,79.81,20040.0,59.7264,59.7339,59.6965,59.7339,20040.0
2015-06-01 13:55:00,79.8,79.9,79.79,79.89,36437.0,59.7264,59.8012,59.7189,59.7938,36437.0
2015-06-01 14:00:00,79.9,79.92,79.82,79.82,27583.0,59.8012,59.8162,59.7414,59.7414,27583.0
2015-06-01 14:05:00,79.82,79.86,79.82,79.86,21563.0,59.7414,59.7713,59.7414,59.7713,21563.0
2015-06-01 14:10:00,79.86,79.86,79.76,79.8,45997.0,59.7713,59.7713,59.6965,59.7264,45997.0
2015-06-01 14:15:00,79.8,79.8,79.74,79.75,59563.0,59.7264,59.7264,59.6815,59.689,59563.0
2015-06-01 14:20:00,79.75,79.75,79.69,79.72,55390.0,59.689,59.689,59.6441,59.6665,55390.0
2015-06-01 14:25:00,79.72,79.81,79.7,79.79,25785.0,59.6665,59.7339,59.6516,59.7189,25785.0
2015-06-01 14:30:00,79.8,79.8,79.73,79.73,33037.0,59.7264,59.7264,59.674,59.674,33037.0
2015-06-01 14:35:00,79.73,79.78,79.73,79.78,14949.0,59.674,59.7114,59.674,59.7114,14949.0
2015-06-01 14:40:00,79.77,79.79,79.7,79.7,52582.0,59.704,59.7189,59.6516,59.6516,52582.0
2015-06-01 14:45:00,79.7,79.72,79.68,79.7,20193.0,59.6516,59.6665,59.6366,59.6516,20193.0
2015-06-01 14:50:00,79.7,79.7,79.64,79.65,22052.0,59.6516,59.6516,59.6067,59.6141,22052.0
2015-06-01 14:55:00,79.64,79.66,79.63,79.66,15264.0,59.6067,59.6216,59.5992,59.6216,15264.0
2015-06-01 15:00:00,79.66,79.75,79.64,79.73,24521.0,59.6216,59.689,59.6067,59.674,24521.0
2015-06-01 15:05:00,79.73,79.78,79.7,79.76,38961.0,59.674,59.7114,59.6516,59.6965,38961.0
2015-06-01 15:10:00,79.76,79.81,79.74,79.8,25031.0,59.6965,59.7339,59.6815,59.7264,25031.0
2015-06-01 15:15:00,79.81,79.84,79.77,79.78,72397.0,59.7339,59.7563,59.704,59.7114,72397.0
2015-06-01 15:20:00,79.78,79.78,79.7,79.7,64863.0,59.7114,59.7114,59.6516,59.6516,64863.0
2015-06-01 15:25:00,79.7,79.72,79.69,79.7,22596.0,59.6516,59.6665,59.6441,59.6516,22596.0
2015-06-01 15:30:00,79.7,79.73,79.66,79.68,64495.0,59.6516,59.674,59.6216,59.6366,64495.0
2015-06-01 15:35:00,79.69,79.71,79.66,79.67,44228.0,59.6441,59.659,59.6216,59.6291,44228.0
2015-06-01 15:40:00,79.67,79.68,79.62,79.63,78822.0,59.6291,59.6366,59.5917,59.5992,78822.0
2015-06-01 15:45:00,79.62,79.63,79.53,79.6,60549.0,59.5917,59.5992,59.5243,59.5767,60549.0
2015-06-01 15:50:00,79.59,79.61,79.53,79.53,70807.0,59.5692,59.5842,59.5243,59.5243,70807.0
2015-06-01 15:55:00,79.53,79.54,79.42,79.48,167413.0,59.5243,59.5318,59.442,59.4869,167413.0
2015-06-02 09:30:00,79.2,79.52,79.2,79.22,73094.0,59.2773,59.5168,59.2773,59.2923,73094.0
2015-06-02 09:35:00,79.22,79.34,79.0,79.14,58674.0,59.2923,59.3821,59.1276,59.2324,58674.0
2015-06-02 09:40:00,79.13,79.2,78.91,79.15,29499.0,59.2249,59.2773,59.0603,59.2399,29499.0
2015-06-02 09:45:00,79.14,79.19,78.99,79.12,25771.0,59.2324,59.2698,59.1202,59.2175,25771.0
2015-06-02 09:50:00,79.09,79.19,79.08,79.16,21557.0,59.195,59.2698,59.1875,59.2474,21557.0
2015-06-02 09:55:00,79.17,79.32,79.16,79.28,33991.0,59.2549,59.3671,59.2474,59.3372,33991.0
2015-06-02 10:00:00,79.26,79.35,79.16,79.27,29123.0,59.3222,59.3896,59.2474,59.3297,29123.0
2015-06-02 10:05:00,79.27,79.33,79.19,79.23,31536.0,59.3297,59.3746,59.2698,59.2998,31536.0
2015-06-02 10:10:00,79.23,79.32,79.21,79.21,39648.0,59.2998,59.3671,59.2848,59.2848,39648.0
2015-06-02 10:15:00,79.21,79.27,79.2,79.26,25321.0,59.2848,59.3297,59.2773,59.3222,25321.0
2015-06-02 10:20:00,79.26,79.41,79.25,79.4,18090.0,59.3222,59.4345,59.3148,59.427,18090.0
2015-06-02 10:25:00,79.39,79.41,79.3,79.34,13587.0,59.4195,59.4345,59.3522,59.3821,13587.0
2015-06-02 10:30:00,79.34,79.4,79.25,79.34,18164.0,59.3821,59.427,59.3148,59.3821,18164.0
2015-06-02 10:35:00,79.34,79.52,79.33,79.52,21754.0,59.3821,59.5168,59.3746,59.5168,21754.0
2015-06-02 10:40:00,79.51,79.51,79.44,79.48,13248.0,59.5094,59.5094,59.457,59.4869,13248.0
2015-06-02 10:45:00,79.48,79.55,79.44,79.54,33627.0,59.4869,59.5393,59.457,59.5318,33627.0
2015-06-02 10:50:00,79.54,79.54,79.39,79.39,17494.0,59.5318,59.5318,59.4195,59.4195,17494.0
2015-06-02 10:55:00,79.4,79.45,79.38,79.4,14224.0,59.427,59.4644,59.4121,59.427,14224.0
2015-06-02 11:00:00,79.38,79.44,79.35,79.43,13928.0,59.4121,59.457,59.3896,59.4495,13928.0
2015-06-02 11:05:00,79.44,79.5,79.36,79.49,22725.0,59.457,59.5019,59.3971,59.4944,22725.0
2015-06-02 11:10:00,79.5,79.54,79.47,79.52,27791.0,59.5019,59.5318,59.4794,59.5168,27791.0
2015-06-02 11:15:00,79.52,79.54,79.36,79.36,20638.0,59.5168,59.5318,59.3971,59.3971,20638.0
2015-06-02 11:20:00,79.35,79.46,79.35,79.41,20806.0,59.3896,59.4719,59.3896,59.4345,20806.0
2015-06-02 11:25:00,79.41,79.46,79.38,79.41,21422.0,59.4345,59.4719,59.4121,59.4345,21422.0
2015-06-02 11:30:00,79.4,79.47,79.38,79.42,11504.0,59.427,59.4794,59.4121,59.442,11504.0
2015-06-02 11:35:00,79.41,79.46,79.36,79.36,26081.0,59.4345,59.4719,59.3971,59.3971,26081.0
2015-06-02 11:40:00,79.37,79.38,79.29,79.35,21232.0,59.4046,59.4121,59.3447,59.3896,21232.0
2015-06-02 11:45:00,79.35,79.42,79.33,79.42,27014.0,59.3896,59.442,59.3746,59.442,27014.0
2015-06-02 11:50:00,79.42,79.5,79.4,79.5,19211.0,59.442,59.5019,59.427,59.5019,19211.0
2015-06-02 11:55:00,79.49,79.5,79.41,79.44,25120.0,59.4944,59.5019,59.4345,59.457,25120.0
2015-06-02 12:00:00,79.45,79.84,79.38,79.8,124677.0,59.4644,59.7563,59.4121,59.7264,124677.0
2015-06-02 12:05:00,79.81,79.94,79.76,79.93,59900.0,59.7339,59.8312,59.6965,59.8237,59900.0
2015-06-02 12:10:00,79.94,79.96,79.86,79.89,25453.0,59.8312,59.8462,59.7713,59.7938,25453.0
2015-06-02 12:15:00,79.91,80.0,79.9,79.9,25019.0,59.8087,59.8761,59.8012,59.8012,25019.0
2015-06-02 12:20:00,79.91,80.0,79.91,79.91,21472.0,59.8087,59.8761,59.8087,59.8087,21472.0
2015-06-02 12:25:00,79.91,79.94,79.88,79.9,12968.0,59.8087,59.8312,59.7863,59.8012,12968.0
2015-06-02 12:30:00,79.9,79.95,79.88,79.95,22256.0,59.8012,59.8387,59.7863,59.8387,22256.0
2015-06-02 12:35:00,79.95,79.98,79.93,79.96,11796.0,59.8387,59.8611,59.8237,59.8462,11796.0
2015-06-02 12:40:00,79.96,79.98,79.91,79.94,18176.0,59.8462,59.8611,59.8087,59.8312,18176.0
2015-06-02 12:45:00,79.96,80.09,79.94,80.07,42452.0,59.8462,59.9435,59.8312,59.9285,42452.0
2015-06-02 12:50:00,80.06,80.11,80.05,80.06,21853.0,59.921,59.9584,59.9135,59.921,21853.0
2015-06-02 12:55:00,80.07,80.14,80.02,80.02,35728.0,59.9285,59.9809,59.8911,59.8911,35728.0
2015-06-02 13:00:00,80.0,80.11,80.0,80.08,18954.0,59.8761,59.9584,59.8761,59.936,18954.0
2015-06-02 13:05:00,80.07,80.07,80.0,80.02,15213.0,59.9285,59.9285,59.8761,59.8911,15213.0
2015-06-02 13:10:00,80.02,80.02,79.9,79.91,46303.0,59.8911,59.8911,59.8012,59.8087,46303.0
2015-06-02 13:15:00,79.91,79.92,79.85,79.85,31422.0,59.8087,59.8162,59.7638,59.7638,31422.0
2015-06-02 13:20:00,79.84,79.92,79.82,79.85,23208.0,59.7563,59.8162,59.7414,59.7638,23208.0
2015-06-02 13:25:00,79.86,79.87,79.83,79.84,22620.0,59.7713,59.7788,59.7489,59.7563,22620.0
2015-06-02 13:30:00,79.84,79.87,79.82,79.86,20368.0,59.7563,59.7788,59.7414,59.7713,20368.0
2015-06-02 13:35:00,79.85,79.86,79.82,79.85,21462.0,59.7638,59.7713,59.7414,59.7638,21462.0
2015-06-02 13:40:00,79.85,79.93,79.84,79.92,17896.0,59.7638,59.8237,59.7563,59.8162,17896.0
2015-06-02 13:45:00,79.93,79.94,79.91,79.92,15821.0,59.8237,59.8312,59.8087,59.8162,15821.0
2015-06-02 13:50:00,79.91,79.95,79.89,79.91,30215.0,59.8087,59.8387,59.7938,59.8087,30215.0
2015-06-02 13:55:00,79.91,79.92,79.86,79.86,25501.0,59.8087,59.8162,59.7713,59.7713,25501.0
2015-06-02 14:00:00,79.85,79.86,79.81,79.83,31446.0,59.7638,59.7713,59.7339,59.7489,31446.0
2015-06-02 14:05:00,79.83,79.83,79.78,79.79,50843.0,59.7489,59.7489,59.7114,59.7189,50843.0
2015-06-02 14:10:00,79.79,79.81,79.73,79.8,25393.0,59.7189,59.7339,59.674,59.7264,25393.0
2015-06-02 14:15:00,79.8,79.85,79.79,79.85,10429.0,59.7264,59.7638,59.7189,59.7638,10429.0
2015-06-02 14:20:00,79.85,79.91,79.84,79.9,22258.0,59.7638,59.8087,59.7563,59.8012,22258.0
2015-06-02 14:25:00,79.9,79.93,79.89,79.9,30233.0,59.8012,59.8237,59.7938,59.8012,30233.0
2015-06-02 14:30:00,79.9,79.94,79.89,79.92,16821.0,59.8012,59.8312,59.7938,59.8162,16821.0
2015-06-02 14:35:00,79.92,79.93,79.89,79.91,49138.0,59.8162,59.8237,59.7938,59.8087,49138.0
2015-06-02 14:40:00,79.9,79.91,79.87,79.87,28016.0,59.8012,59.8087,59.7788,59.7788,28016.0
2015-06-02 14:45:00,79.87,79.89,79.84,79.84,25127.0,59.7788,59.7938,59.7563,59.7563,25127.0
2015-06-02 14:50:00,79.84,79.84,79.79,79.82,27193.0,59.7563,59.7563,59.7189,59.7414,27193.0
2015-06-02 14:55:00,79.83,79.91,79.83,79.88,14528.0,59.7489,59.8087,59.7489,59.7863,14528.0
2015-06-02 15:00:00,79.88,79.92,79.87,79.91,43640.0,59.7863,59.8162,59.7788,59.8087,43640.0
2015-06-02 15:05:00,79.92,79.92,79.87,79.9,37083.0,59.8162,59.8162,59.7788,59.8012,37083.0
2015-06-02 15:10:00,79.91,79.97,79.87,79.87,43186.0,59.8087,59.8536,59.7788,59.7788,43186.0
2015-06-02 15:15:00,79.86,79.93,79.85,79.9,34465.0,59.7713,59.8237,59.7638,59.8012,34465.0
2015-06-02 15:20:00,79.9,79.92,79.88,79.89,32138.0,59.8012,59.8162,59.7863,59.7938,32138.0
2015-06-02 15:25:00,79.88,79.93,79.86,79.9,47169.0,59.7863,59.8237,59.7713,59.8012,47169.0
2015-06-02 15:30:00,79.9,79.94,79.85,79.94,31250.0,59.8012,59.8312,59.7638,59.8312,31250.0
2015-06-02 15:35:00,79.94,79.99,79.9,79.98,80777.0,59.8312,59.8686,59.8012,59.8611,80777.0
2015-06-02 15:40:00,79.98,80.02,79.97,79.98,90420.0,59.8611,59.8911,59.8536,59.8611,90420.0
2015-06-02 15:45:00,79.98,79.98,79.89,79.96,119388.0,59.8611,59.8611,59.7938,59.8462,119388.0
2015-06-02 15:50:00,79.95,80.04,79.93,80.04,200591.0,59.8387,59.906,59.8237,59.906,200591.0
2015-06-02 15:55:00,80.03,80.09,80.01,80.01,295165.0,59.8985,59.9435,59.8836,59.8836,295165.0
2015-06-03 09:30:00,80.35,80.45,79.94,80.01,127821.0,60.1381,60.2129,59.8312,59.8836,127821.0
2015-06-03 09:35:00,79.99,80.29,79.89,80.04,39710.0,59.8686,60.0931,59.7938,59.906,39710.0
2015-06-03 09:40:00,80.02,80.25,80.0,80.15,24865.0,59.8911,60.0632,59.8761,59.9884,24865.0
2015-06-03 09:45:00,80.15,80.23,80.1,80.12,25687.0,59.9884,60.0482,59.9509,59.9659,25687.0
2015-06-03 09:50:00,80.13,80.16,80.0,80.05,32590.0,59.9734,59.9958,59.8761,59.9135,32590.0
2015-06-03 09:55:00,80.06,80.16,80.0,80.1,177123.0,59.921,59.9958,59.8761,59.9509,177123.0
2015-06-03 10:00:00,80.13,80.2,80.09,80.13,57984.0,59.9734,60.0258,59.9435,59.9734,57984.0
2015-06-03 10:05:00,80.15,80.17,80.02,80.1,17500.0,59.9884,60.0033,59.8911,59.9509,17500.0
2015-06-03 10:10:00,80.1,80.44,80.1,80.31,108430.0,59.9509,60.2054,59.9509,60.1081,108430.0
2015-06-03 10:15:00,80.32,80.33,80.23,80.33,56823.0,60.1156,60.1231,60.0482,60.1231,56823.0
2015-06-03 10:20:00,80.33,80.45,80.26,80.33,84829.0,60.1231,60.2129,60.0707,60.1231,84829.0
2015-06-03 10:25:00,80.33,80.4,80.27,80.31,14267.0,60.1231,60.1755,60.0782,60.1081,14267.0
2015-06-03 10:30:00,80.32,80.35,80.25,80.26,33324.0,60.1156,60.1381,60.0632,60.0707,33324.0
2015-06-03 10:35:00,80.26,80.42,80.25,80.41,11958.0,60.0707,60.1904,60.0632,60.183,11958.0
2015-06-03 10:40:00,80.42,80.5,80.42,80.48,21421.0,60.1904,60.2503,60.1904,60.2354,21421.0
2015-06-03 10:45:00,80.5,80.69,80.49,80.65,29855.0,60.2503,60.3925,60.2428,60.3626,29855.0
2015-06-03 10:50:00,80.65,80.75,80.61,80.62,73067.0,60.3626,60.4374,60.3327,60.3401,73067.0
2015-06-03 10:55:00,80.64,80.64,80.57,80.63,21664.0,60.3551,60.3551,60.3027,60.3476,21664.0
2015-06-03 11:00:00,80.61,80.67,80.6,80.6,39220.0,60.3327,60.3776,60.3252,60.3252,39220.0
2015-06-03 11:05:00,80.61,80.62,80.52,80.52,19819.0,60.3327,60.3401,60.2653,60.2653,19819.0
2015-06-03 11:10:00,80.52,80.53,80.46,80.49,22291.0,60.2653,60.2728,60.2204,60.2428,22291.0
2015-06-03 11:15:00,80.49,80.56,80.48,80.55,39010.0,60.2428,60.2952,60.2354,60.2877,39010.0
2015-06-03 11:20:00,80.55,80.55,80.46,80.52,23550.0,60.2877,60.2877,60.2204,60.2653,23550.0
2015-06-03 11:25:00,80.52,80.52,80.39,80.4,24996.0,60.2653,60.2653,60.168,60.1755,24996.0
2015-06-03 11:30:00,80.4,80.45,80.33,80.4,38015.0,60.1755,60.2129,60.1231,60.1755,38015.0
2015-06-03 11:35:00,80.41,80.43,80.37,80.37,25887.0,60.183,60.1979,60.153,60.153,25887.0
2015-06-03 11:40:00,80.36,80.36,80.26,80.34,16425.0,60.1455,60.1455,60.0707,60.1306,16425.0
2015-06-03 11:45:00,80.32,80.35,80.26,80.29,25136.0,60.1156,60.1381,60.0707,60.0931,25136.0
2015-06-03 11:50:00,80.29,80.29,80.19,80.26,64740.0,60.0931,60.0931,60.0183,60.0707,64740.0
2015-06-03 11:55:00,80.26,80.36,80.23,80.33,18826.0,60.0707,60.1455,60.0482,60.1231,18826.0
2015-06-03 12:00:00,80.32,80.38,80.29,80.34,35849.0,60.1156,60.1605,60.0931,60.1306,35849.0
2015-06-03 12:05:00,80.34,80.36,80.28,80.34,15742.0,60.1306,60.1455,60.0857,60.1306,15742.0
2015-06-03 12:10:00,80.35,80.42,80.35,80.38,17141.0,60.1381,60.1904,60.1381,60.1605,17141.0
2015-06-03 12:15:00,80.36,80.41,80.32,80.32,14409.0,60.1455,60.183,60.1156,60.1156,14409.0
2015-06-03 12:20:00,80.31,80.34,80.28,80.33,9350.0,60.1081,60.1306,60.0857,60.1231,9350.0
2015-06-03 12:25:00,80.33,80.42,80.3,80.4,18087.0,60.1231,60.1904,60.1006,60.1755,18087.0
2015-06-03 12:30:00,80.4,80.4,80.28,80.29,17832.0,60.1755,60.1755,60.0857,60.0931,17832.0
2015-06-03 12:35:00,80.3,80.36,80.3,80.34,24463.0,60.1006,60.1455,60.1006,60.1306,24463.0
2015-06-03 12:40:00,80.35,80.37,80.28,80.29,37678.0,60.1381,60.153,60.0857,60.0931,37678.0
2015-06-03 12:45:00,80.29,80.31,80.24,80.28,26723.0,60.0931,60.1081,60.0557,60.0857,26723.0
2015-06-03 12:50:00,80.28,80.28,80.22,80.25,30816.0,60.0857,60.0857,60.0408,60.0632,30816.0
2015-06-03 12:55:00,80.25,80.26,80.18,80.25,28439.0,60.0632,60.0707,60.0108,60.0632,28439.0
2015-06-03 13:00:00,80.25,80.36,80.24,80.34,18822.0,60.0632,60.1455,60.0557,60.1306,18822.0
2015-06-03 13:05:00,80.33,80.42,80.33,80.4,13340.0,60.1231,60.1904,60.1231,60.1755,13340.0
2015-06-03 13:10:00,80.4,80.48,80.4,80.45,5895.0,60.1755,60.2354,60.1755,60.2129,5895.0
2015-06-03 13:15:00,80.44,80.54,80.44,80.52,21025.0,60.2054,60.2803,60.2054,60.2653,21025.0
2015-06-03 13:20:00,80.52,80.52,80.41,80.43,14780.0,60.2653,60.2653,60.183,60.1979,14780.0
2015-06-03 13:25:00,80.44,80.49,80.44,80.48,13585.0,60.2054,60.2428,60.2054,60.2354,13585.0
2015-06-03 13:30:00,80.47,80.48,80.39,80.46,16891.0,60.2279,60.2354,60.168,60.2204,16891.0
2015-06-03 13:35:00,80.47,80.49,80.44,80.44,14844.0,60.2279,60.2428,60.2054,60.2054,14844.0
2015-06-03 13:40:00,80.44,80.45,80.4,80.4,16392.0,60.2054,60.2129,60.1755,60.1755,16392.0
2015-06-03 13:45:00,80.39,80.41,80.38,80.41,9296.0,60.168,60.183,60.1605,60.183,9296.0
2015-06-03 13:50:00,80.43,80.44,80.43,80.43,7491.0,60.1979,60.2054,60.1979,60.1979,7491.0
2015-06-03 13:55:00,80.44,80.47,80.42,80.43,23653.0,60.2054,60.2279,60.1904,60.1979,23653.0
2015-06-03 14:00:00,80.44,80.44,80.36,80.37,44042.0,60.2054,60.2054,60.1455,60.153,44042.0
2015-06-03 14:05:00,80.36,80.41,80.36,80.38,13548.0,60.1455,60.183,60.1455,60.1605,13548.0
2015-06-03 14:10:00,80.38,80.39,80.35,80.36,33690.0,60.1605,60.168,60.1381,60.1455,33690.0
2015-06-03 14:15:00,80.37,80.41,80.31,80.34,99586.0,60.153,60.183,60.1081,60.1306,99586.0
2015-06-03 14:20:00,80.34,80.43,80.33,80.42,15865.0,60.1306,60.1979,60.1231,60.1904,15865.0
2015-06-03 14:25:00,80.42,80.43,80.37,80.4,11395.0,60.1904,60.1979,60.153,60.1755,11395.0
2015-06-03 14:30:00,80.41,80.42,80.35,80.39,15071.0,60.183,60.1904,60.1381,60.168,15071.0
2015-06-03 14:35:00,80.39,80.43,80.39,80.41,15209.0,60.168,60.1979,60.168,60.183,15209.0
2015-06-03 14:40:00,80.4,80.41,80.39,80.41,9275.0,60.1755,60.183,60.168,60.183,9275.0
2015-06-03 14:45:00,80.41,80.44,80.41,80.42,13677.0,60.183,60.2054,60.183,60.1904,13677.0
2015-06-03 14:50:00,80.42,80.44,80.4,80.4,17439.0,60.1904,60.2054,60.1755,60.1755,17439.0
2015-06-03 14:55:00,80.4,80.4,80.34,80.34,12204.0,60.1755,60.1755,60.1306,60.1306,12204.0
2015-06-03 15:00:00,80.34,80.41,80.34,80.38,33248.0,60.1306,60.183,60.1306,60.1605,33248.0
2015-06-03 15:05:00,80.38,80.45,80.38,80.45,12744.0,60.1605,60.2129,60.1605,60.2129,12744.0
2015-06-03 15:10:00,80.45,80.47,80.43,80.43,30423.0,60.2129,60.2279,60.1979,60.1979,30423.0
2015-06-03 15:15:00,80.44,80.44,80.31,80.33,31074.0,60.2054,60.2054,60.1081,60.1231,31074.0
2015-06-03 15:20:00,80.33,80.33,80.28,80.32,20677.0,60.1231,60.1231,60.0857,60.1156,20677.0
2015-06-03 15:25:00,80.31,80.35,80.3,80.31,23139.0,60.1081,60.1381,60.1006,60.1081,23139.0
2015-06-03 15:30:00,80.31,80.33,80.26,80.29,37093.0,60.1081,60.1231,60.0707,60.0931,37093.0
2015-06-03 15:35:00,80.29,80.33,80.28,80.33,41366.0,60.0931,60.1231,60.0857,60.1231,41366.0
2015-06-03 15:40:00,80.32,80.33,80.29,80.3,50769.0,60.1156,60.1231,60.0931,60.1006,50769.0
2015-06-03 15:45:00,80.29,80.32,80.25,80.26,76279.0,60.0931,60.1156,60.0632,60.0707,76279.0
2015-06-03 15:50:00,80.26,80.31,80.25,80.3,79602.0,60.0707,60.1081,60.0632,60.1006,79602.0
2015-06-03 15:55:00,80.3,80.36,80.26,80.35,213824.0,60.1006,60.1455,60.0707,60.1381,213824.0
2015-06-04 09:30:00,79.98,80.21,79.57,79.69,223086.0,59.8611,60.0333,59.5543,59.6441,223086.0
2015-06-04 09:35:00,79.69,79.93,79.58,79.85,64113.0,59.6441,59.8237,59.5617,59.7638,64113.0
2015-06-04 09:40:00,79.85,80.22,79.85,80.09,78939.0,59.7638,60.0408,59.7638,59.9435,78939.0
2015-06-04 09:45:00,80.08,80.13,80.0,80.06,36794.0,59.936,59.9734,59.8761,59.921,36794.0
2015-06-04 09:50:00,80.08,80.28,80.05,80.23,41257.0,59.936,60.0857,59.9135,60.0482,41257.0
2015-06-04 09:55:00,80.26,80.42,80.25,80.39,20193.0,60.0707,60.1904,60.0632,60.168,20193.0
2015-06-04 10:00:00,80.4,80.51,80.4,80.44,22536.0,60.1755,60.2578,60.1755,60.2054,22536.0
2015-06-04 10:05:00,80.42,80.48,80.35,80.46,17679.0,60.1904,60.2354,60.1381,60.2204,17679.0
2015-06-04 10:10:00,80.46,80.47,80.34,80.4,25127.0,60.2204,60.2279,60.1306,60.1755,25127.0
2015-06-04 10:15:00,80.4,80.41,80.32,80.32,16256.0,60.1755,60.183,60.1156,60.1156,16256.0
2015-06-04 10:20:00,80.34,80.39,80.31,80.32,24827.0,60.1306,60.168,60.1081,60.1156,24827.0
2015-06-04 10:25:00,80.33,80.35,80.25,80.31,28532.0,60.1231,60.1381,60.0632,60.1081,28532.0
2015-06-04 10:30:00,80.3,80.3,80.14,80.26,17223.0,60.1006,60.1006,59.9809,60.0707,17223.0
2015-06-04 10:35:00,80.26,80.31,80.22,80.27,20730.0,60.0707,60.1081,60.0408,60.0782,20730.0
2015-06-04 10:40:00,80.28,80.33,80.27,80.28,33471.0,60.0857,60.1231,60.0782,60.0857,33471.0
2015-06-04 10:45:00,80.27,80.31,80.26,80.31,15374.0,60.0782,60.1081,60.0707,60.1081,15374.0
2015-06-04 10:50:00,80.3,80.33,80.27,80.33,18986.0,60.1006,60.1231,60.0782,60.1231,18986.0
2015-06-04 10:55:00,80.33,80.37,80.19,80.2,33775.0,60.1231,60.153,60.0183,60.0258,33775.0
2015-06-04 11:00:00,80.2,80.28,80.19,80.27,16321.0,60.0258,60.0857,60.0183,60.0782,16321.0
2015-06-04 11:05:00,80.25,80.25,80.12,80.2,31969.0,60.0632,60.0632,59.9659,60.0258,31969.0
2015-06-04 11:10:00,80.21,80.32,80.19,80.28,34521.0,60.0333,60.1156,60.0183,60.0857,34521.0
2015-06-04 11:15:00,80.28,80.3,80.24,80.27,16051.0,60.0857,60.1006,60.0557,60.0782,16051.0
2015-06-04 11:20:00,80.27,80.31,80.23,80.3,17778.0,60.0782,60.1081,60.0482,60.1006,17778.0
2015-06-04 11:25:00,80.29,80.31,80.23,80.23,26944.0,60.0931,60.1081,60.0482,60.0482,26944.0
2015-06-04 11:30:00,80.26,80.27,80.12,80.13,25587.0,60.0707,60.0782,59.9659,59.9734,25587.0
2015-06-04 11:35:00,80.13,80.22,80.09,80.19,17532.0,59.9734,60.0408,59.9435,60.0183,17532.0
2015-06-04 11:40:00,80.19,80.31,80.19,80.21,19749.0,60.0183,60.1081,60.0183,60.0333,19749.0
2015-06-04 11:45:00,80.19,80.2,80.11,80.18,13518.0,60.0183,60.0258,59.9584,60.0108,13518.0
2015-06-04 11:50:00,80.18,80.26,80.18,80.21,18485.0,60.0108,60.0707,60.0108,60.0333,18485.0
2015-06-04 11:55:00,80.25,80.32,80.18,80.23,17520.0,60.0632,60.1156,60.0108,60.0482,17520.0
2015-06-04 12:00:00,80.23,80.29,80.21,80.27,17540.0,60.0482,60.0931,60.0333,60.0782,17540.0
2015-06-04 12:05:00,80.27,80.3,80.26,80.27,9911.0,60.0782,60.1006,60.0707,60.0782,9911.0
2015-06-04 12:10:00,80.28,80.31,80.21,80.22,13290.0,60.0857,60.1081,60.0333,60.0408,13290.0
2015-06-04 12:15:00,80.22,80.29,80.2,80.27,10108.0,60.0408,60.0931,60.0258,60.0782,10108.0
2015-06-04 12:20:00,80.26,80.3,80.25,80.29,10349.0,60.0707,60.1006,60.0632,60.0931,10349.0
2015-06-04 12:25:00,80.29,80.29,80.25,80.26,12511.0,60.0931,60.0931,60.0632,60.0707,12511.0
2015-06-04 12:30:00,80.25,80.31,80.21,80.3,14300.0,60.0632,60.1081,60.0333,60.1006,14300.0
2015-06-04 12:35:00,80.3,80.31,80.27,80.28,13767.0,60.1006,60.1081,60.0782,60.0857,13767.0
2015-06-04 12:40:00,80.29,80.29,80.18,80.23,10244.0,60.0931,60.0931,60.0108,60.0482,10244.0
2015-06-04 12:45:00,80.23,80.26,80.23,80.24,9763.0,60.0482,60.0707,60.0482,60.0557,9763.0
2015-06-04 12:50:00,80.23,80.27,80.2,80.21,9811.0,60.0482,60.0782,60.0258,60.0333,9811.0
2015-06-04 12:55:00,80.2,80.23,80.14,80.17,14972.0,60.0258,60.0482,59.9809,60.0033,14972.0
2015-06-04 13:00:00,80.17,80.17,80.06,80.12,21017.0,60.0033,60.0033,59.921,59.9659,21017.0
2015-06-04 13:05:00,80.12,80.17,80.05,80.07,26218.0,59.9659,60.0033,59.9135,59.9285,26218.0
2015-06-04 13:10:00,80.09,80.14,80.05,80.06,26817.0,59.9435,59.9809,59.9135,59.921,26817.0
2015-06-04 13:15:00,80.06,80.06,79.87,79.91,50702.0,59.921,59.921,59.7788,59.8087,50702.0
2015-06-04 13:20:00,79.9,79.91,79.84,79.91,34407.0,59.8012,59.8087,59.7563,59.8087,34407.0
2015-06-04 13:25:00,79.94,79.98,79.92,79.94,9833.0,59.8312,59.8611,59.8162,59.8312,9833.0
2015-06-04 13:30:00,79.94,79.96,79.88,79.91,13472.0,59.8312,59.8462,59.7863,59.8087,13472.0
2015-06-04 13:35:00,79.92,80.0,79.87,80.0,17200.0,59.8162,59.8761,59.7788,59.8761,17200.0
2015-06-04 13:40:00,79.98,80.0,79.95,79.95,9778.0,59.8611,59.8761,59.8387,59.8387,9778.0
2015-06-04 13:45:00,79.95,79.95,79.85,79.88,13713.0,59.8387,59.8387,59.7638,59.7863,13713.0
2015-06-04 13:50:00,79.89,79.92,79.83,79.87,17229.0,59.7938,59.8162,59.7489,59.7788,17229.0
2015-06-04 13:55:00,79.86,79.87,79.81,79.87,15405.0,59.7713,59.7788,59.7339,59.7788,15405.0
2015-06-04 14:00:00,79.88,79.91,79.85,79.9,26629.0,59.7863,59.8087,59.7638,59.8012,26629.0
2015-06-04 14:05:00,79.9,79.94,79.9,79.93,12376.0,59.8012,59.8312,59.8012,59.8237,12376.0
2015-06-04 14:10:00,79.94,80.11,79.94,80.08,23546.0,59.8312,59.9584,59.8312,59.936,23546.0
2015-06-04 14:15:00,80.07,80.1,80.03,80.04,13427.0,59.9285,59.9509,59.8985,59.906,13427.0
2015-06-04 14:20:00,80.04,80.14,80.03,80.14,17337.0,59.906,59.9809,59.8985,59.9809,17337.0
2015-06-04 14:25:00,80.14,80.16,80.08,80.08,16492.0,59.9809,59.9958,59.936,59.936,16492.0
2015-06-04 14:30:00,80.08,80.1,80.04,80.1,18407.0,59.936,59.9509,59.906,59.9509,18407.0
2015-06-04 14:35:00,80.09,80.1,80.04,80.07,14055.0,59.9435,59.9509,59.906,59.9285,14055.0
2015-06-04 14:40:00,80.07,80.13,80.06,80.12,12914.0,59.9285,59.9734,59.921,59.9659,12914.0
2015-06-04 14:45:00,80.12,80.15,80.1,80.13,27570.0,59.9659,59.9884,59.9509,59.9734,27570.0
2015-06-04 14:50:00,80.14,80.17,80.1,80.11,17743.0,59.9809,60.0033,59.9509,59.9584,17743.0
2015-06-04 14:55:00,80.11,80.15,80.08,80.11,11728.0,59.9584,59.9884,59.936,59.9584,11728.0
2015-06-04 15:00:00,80.11,80.11,80.05,80.1,15496.0,59.9584,59.9584,59.9135,59.9509,15496.0
2015-06-04 15:05:00,80.11,80.12,80.02,80.05,29189.0,59.9584,59.9659,59.8911,59.9135,29189.0
2015-06-04 15:10:00,80.05,80.06,80.0,80.05,19514.0,59.9135,59.921,59.8761,59.9135,19514.0
2015-06-04 15:15:00,80.06,80.06,79.93,79.97,37864.0,59.921,59.921,59.8237,59.8536,37864.0
2015-06-04 15:20:00,79.97,80.0,79.93,79.93,25094.0,59.8536,59.8761,59.8237,59.8237,25094.0
2015-06-04 15:25:00,79.93,79.96,79.9,79.92,27918.0,59.8237,59.8462,59.8012,59.8162,27918.0
2015-06-04 15:30:00,79.92,79.96,79.9,79.95,50794.0,59.8162,59.8462,59.8012,59.8387,50794.0
2015-06-04 15:35:00,79.95,79.96,79.92,79.95,33493.0,59.8387,59.8462,59.8162,59.8387,33493.0
2015-06-04 15:40:00,79.95,80.0,79.93,79.94,70033.0,59.8387,59.8761,59.8237,59.8312,70033.0
2015-06-04 15:45:00,79.94,79.97,79.92,79.95,115144.0,59.8312,59.8536,59.8162,59.8387,115144.0
2015-06-04 15:50:00,79.95,79.96,79.82,79.89,108451.0,59.8387,59.8462,59.7414,59.7938,108451.0
2015-06-04 15:55:00,79.89,79.97,79.86,79.97,142435.0,59.7938,59.8536,59.7713,59.8536,142435.0
2015-06-05 09:30:00,80.14,80.26,79.84,79.99,94647.0,59.9809,60.0707,59.7563,59.8686,94647.0
2015-06-05 09:35:00,79.98,79.98,79.63,79.65,26191.0,59.8611,59.8611,59.5992,59.6141,26191.0
2015-06-05 09:40:00,79.6,79.89,79.5,79.82,58575.0,59.5767,59.7938,59.5019,59.7414,58575.0
2015-06-05 09:45:00,79.84,79.91,79.76,79.81,45980.0,59.7563,59.8087,59.6965,59.7339,45980.0
2015-06-05 09:50:00,79.78,79.83,79.67,79.67,85302.0,59.7114,59.7489,59.6291,59.6291,85302.0
2015-06-05 09:55:00,79.66,79.83,79.61,79.76,37269.0,59.6216,59.7489,59.5842,59.6965,37269.0
2015-06-05 10:00:00,79.77,79.91,79.77,79.9,37588.0,59.704,59.8087,59.704,59.8012,37588.0
2015-06-05 10:05:00,79.91,80.0,79.88,79.98,77268.0,59.8087,59.8761,59.7863,59.8611,77268.0
2015-06-05 10:10:00,79.98,79.99,79.84,79.92,90418.0,59.8611,59.8686,59.7563,59.8162,90418.0
2015-06-05 10:15:00,79.91,79.99,79.84,79.85,26223.0,59.8087,59.8686,59.7563,59.7638,26223.0
2015-06-05 10:20:00,79.86,79.98,79.85,79.97,19180.0,59.7713,59.8611,59.7638,59.8536,19180.0
2015-06-05 10:25:00,79.97,80.04,79.94,79.95,26138.0,59.8536,59.906,59.8312,59.8387,26138.0
2015-06-05 10:30:00,79.96,80.03,79.9,79.96,23475.0,59.8462,59.8985,59.8012,59.8462,23475.0
2015-06-05 10:35:00,79.96,80.04,79.96,80.03,16973.0,59.8462,59.906,59.8462,59.8985,16973.0
2015-06-05 10:40:00,80.06,80.12,79.97,80.03,25116.0,59.921,59.9659,59.8536,59.8985,25116.0
2015-06-05 10:45:00,80.03,80.04,79.95,79.98,86189.0,59.8985,59.906,59.8387,59.8611,86189.0
2015-06-05 10:50:00,79.99,79.99,79.89,79.97,16746.0,59.8686,59.8686,59.7938,59.8536,16746.0
2015-06-05 10:55:00,79.97,79.97,79.79,79.84,49346.0,59.8536,59.8536,59.7189,59.7563,49346.0
2015-06-05 11:00:00,79.83,79.85,79.72,79.73,32789.0,59.7489,59.7638,59.6665,59.674,32789.0
2015-06-05 11:05:00,79.72,79.73,79.66,79.66,44235.0,59.6665,59.674,59.6216,59.6216,44235.0
2015-06-05 11:10:00,79.68,79.79,79.68,79.71,24678.0,59.6366,59.7189,59.6366,59.659,24678.0
2015-06-05 11:15:00,79.71,79.72,79.64,79.72,30514.0,59.659,59.6665,59.6067,59.6665,30514.0
2015-06-05 11:20:00,79.71,79.77,79.71,79.71,20517.0,59.659,59.704,59.659,59.659,20517.0
2015-06-05 11:25:00,79.72,79.82,79.67,79.78,28515.0,59.6665,59.7414,59.6291,59.7114,28515.0
2015-06-05 11:30:00,79.78,79.85,79.75,79.81,15812.0,59.7114,59.7638,59.689,59.7339,15812.0
2015-06-05 11:35:00,79.8,79.83,79.77,79.83,17960.0,59.7264,59.7489,59.704,59.7489,17960.0
2015-06-05 11:40:00,79.84,79.85,79.77,79.77,15423.0,59.7563,59.7638,59.704,59.704,15423.0
2015-06-05 11:45:00,79.77,79.79,79.76,79.78,9477.0,59.704,59.7189,59.6965,59.7114,9477.0
2015-06-05 11:50:00,79.79,79.82,79.72,79.81,31017.0,59.7189,59.7414,59.6665,59.7339,31017.0
2015-06-05 11:55:00,79.81,79.84,79.79,79.83,24884.0,59.7339,59.7563,59.7189,59.7489,24884.0
2015-06-05 12:00:00,79.82,79.82,79.73,79.75,21588.0,59.7414,59.7414,59.674,59.689,21588.0
2015-06-05 12:05:00,79.73,79.76,79.68,79.76,12877.0,59.674,59.6965,59.6366,59.6965,12877.0
2015-06-05 12:10:00,79.76,79.77,79.68,79.71,13796.0,59.6965,59.704,59.6366,59.659,13796.0
2015-06-05 12:15:00,79.7,79.7,79.66,79.69,15061.0,59.6516,59.6516,59.6216,59.6441,15061.0
2015-06-05 12:20:00,79.68,79.7,79.61,79.62,13488.0,59.6366,59.6516,59.5842,59.5917,13488.0
2015-06-05 12:25:00,79.61,79.64,79.55,79.58,9948.0,59.5842,59.6067,59.5393,59.5617,9948.0
2015-06-05 12:30:00,79.58,79.61,79.51,79.59,17400.0,59.5617,59.5842,59.5094,59.5692,17400.0
2015-06-05 12:35:00,79.59,79.65,79.55,79.63,11321.0,59.5692,59.6141,59.5393,59.5992,11321.0
2015-06-05 12:40:00,79.63,79.73,79.58,79.66,20999.0,59.5992,59.674,59.5617,59.6216,20999.0
2015-06-05 12:45:00,79.66,79.66,79.6,79.6,12822.0,59.6216,59.6216,59.5767,59.5767,12822.0
2015-06-05 12:50:00,79.62,79.69,79.62,79.66,14709.0,59.5917,59.6441,59.5917,59.6216,14709.0
2015-06-05 12:55:00,79.66,79.75,79.64,79.69,60674.0,59.6216,59.689,59.6067,59.6441,60674.0
2015-06-05 13:00:00,79.68,79.68,79.63,79.68,22057.0,59.6366,59.6366,59.5992,59.6366,22057.0
2015-06-05 13:05:00,79.69,79.69,79.62,79.62,21544.0,59.6441,59.6441,59.5917,59.5917,21544.0
2015-06-05 13:10:00,79.63,79.65,79.59,79.63,15769.0,59.5992,59.6141,59.5692,59.5992,15769.0
2015-06-05 13:15:00,79.63,79.64,79.58,79.64,23327.0,59.5992,59.6067,59.5617,59.6067,23327.0
2015-06-05 13:20:00,79.63,79.63,79.6,79.61,12158.0,59.5992,59.5992,59.5767,59.5842,12158.0
2015-06-05 13:25:00,79.62,79.65,79.58,79.64,21847.0,59.5917,59.6141,59.5617,59.6067,21847.0
2015-06-05 13:30:00,79.63,79.73,79.6,79.7,20473.0,59.5992,59.674,59.5767,59.6516,20473.0
2015-06-05 13:35:00,79.69,79.72,79.67,79.7,11203.0,59.6441,59.6665,59.6291,59.6516,11203.0
2015-06-05 13:40:00,79.71,79.71,79.62,79.64,9082.0,59.659,59.659,59.5917,59.6067,9082.0
2015-06-05 13:45:00,79.64,79.66,79.58,79.58,13225.0,59.6067,59.6216,59.5617,59.5617,13225.0
2015-06-05 13:50:00,79.59,79.61,79.57,79.6,13760.0,59.5692,59.5842,59.5543,59.5767,13760.0
2015-06-05 13:55:00,79.61,79.66,79.6,79.64,21293.0,59.5842,59.6216,59.5767,59.6067,21293.0
2015-06-05 14:00:00,79.64,79.66,79.57,79.63,10966.0,59.6067,59.6216,59.5543,59.5992,10966.0
2015-06-05 14:05:00,79.62,79.63,79.57,79.57,9216.0,59.5917,59.5992,59.5543,59.5543,9216.0
2015-06-05 14:10:00,79.58,79.61,79.57,79.6,9498.0,59.5617,59.5842,59.5543,59.5767,9498.0
2015-06-05 14:15:00,79.59,79.66,79.59,79.64,20624.0,59.5692,59.6216,59.5692,59.6067,20624.0
2015-06-05 14:20:00,79.64,79.66,79.56,79.57,17064.0,59.6067,59.6216,59.5468,59.5543,17064.0
2015-06-05 14:25:00,79.56,79.57,79.46,79.49,35699.0,59.5468,59.5543,59.4719,59.4944,35699.0
2015-06-05 14:30:00,79.49,79.54,79.48,79.5,23716.0,59.4944,59.5318,59.4869,59.5019,23716.0
2015-06-05 14:35:00,79.51,79.52,79.47,79.49,18832.0,59.5094,59.5168,59.4794,59.4944,18832.0
2015-06-05 14:40:00,79.48,79.49,79.37,79.37,30689.0,59.4869,59.4944,59.4046,59.4046,30689.0
2015-06-05 14:45:00,79.37,79.4,79.28,79.33,52865.0,59.4046,59.427,59.3372,59.3746,52865.0
2015-06-05 14:50:00,79.33,79.45,79.33,79.45,43036.0,59.3746,59.4644,59.3746,59.4644,43036.0
2015-06-05 14:55:00,79.44,79.46,79.41,79.46,24752.0,59.457,59.4719,59.4345,59.4719,24752.0
2015-06-05 15:00:00,79.46,79.5,79.42,79.42,75617.0,59.4719,59.5019,59.442,59.442,75617.0
2015-06-05 15:05:00,79.42,79.46,79.4,79.4,36403.0,59.442,59.4719,59.427,59.427,36403.0
2015-06-05 15:10:00,79.4,79.42,79.35,79.41,30266.0,59.427,59.442,59.3896,59.4345,30266.0
2015-06-05 15:15:00,79.42,79.42,79.37,79.38,26346.0,59.442,59.442,59.4046,59.4121,26346.0
2015-06-05 15:20:00,79.37,79.4,79.35,79.35,22800.0,59.4046,59.427,59.3896,59.3896,22800.0
2015-06-05 15:25:00,79.35,79.36,79.27,79.28,72102.0,59.3896,59.3971,59.3297,59.3372,72102.0
2015-06-05 15:30:00,79.27,79.39,79.26,79.37,51685.0,59.3297,59.4195,59.3222,59.4046,51685.0
2015-06-05 15:35:00,79.36,79.37,79.25,79.28,49876.0,59.3971,59.4046,59.3148,59.3372,49876.0
2015-06-05 15:40:00,79.26,79.28,79.22,79.24,71177.0,59.3222,59.3372,59.2923,59.3073,71177.0
2015-06-05 15:45:00,79.24,79.29,79.21,79.25,84398.0,59.3073,59.3447,59.2848,59.3148,84398.0
2015-06-05 15:50:00,79.24,79.27,79.22,79.25,191883.0,59.3073,59.3297,59.2923,59.3148,191883.0
2015-06-05 15:55:00,79.25,79.28,79.09,79.18,557913.0,59.3148,59.3372,59.195,59.2624,557913.0
2015-06-08 09:30:00,79.25,79.25,78.9,79.11,71970.0,59.3148,59.3148,59.0528,59.21,71970.0
2015-06-08 09:35:00,79.08,79.16,79.04,79.05,26447.0,59.1875,59.2474,59.1576,59.1651,26447.0
2015-06-08 09:40:00,79.05,79.16,78.83,78.9,65209.0,59.1651,59.2474,59.0004,59.0528,65209.0
2015-06-08 09:45:00,78.88,78.89,78.75,78.82,45292.0,59.0378,59.0453,58.9405,58.9929,45292.0
2015-06-08 09:50:00,78.82,78.85,78.7,78.71,40867.0,58.9929,59.0154,58.9031,58.9106,40867.0
2015-06-08 09:55:00,78.71,78.83,78.68,78.7,52701.0,58.9106,59.0004,58.8881,58.9031,52701.0
2015-06-08 10:00:00,78.69,78.85,78.63,78.84,43001.0,58.8956,59.0154,58.8507,59.0079,43001.0
2015-06-08 10:05:00,78.87,78.95,78.82,78.93,34507.0,59.0303,59.0902,58.9929,59.0753,34507.0
2015-06-08 10:10:00,78.92,79.11,78.9,79.08,31754.0,59.0678,59.21,59.0528,59.1875,31754.0
2015-06-08 10:15:00,79.08,79.15,79.04,79.08,24263.0,59.1875,59.2399,59.1576,59.1875,24263.0
2015-06-08 10:20:00,79.09,79.09,79.04,79.06,37079.0,59.195,59.195,59.1576,59.1726,37079.0
2015-06-08 10:25:00,79.07,79.07,78.97,78.98,34506.0,59.18,59.18,59.1052,59.1127,34506.0
2015-06-08 10:30:00,78.98,79.11,78.93,79.1,58736.0,59.1127,59.21,59.0753,59.2025,58736.0
2015-06-08 10:35:00,79.1,79.19,79.1,79.11,18136.0,59.2025,59.2698,59.2025,59.21,18136.0
2015-06-08 10:40:00,79.11,79.22,79.11,79.16,14362.0,59.21,59.2923,59.21,59.2474,14362.0
2015-06-08 10:45:00,79.14,79.16,79.1,79.14,11941.0,59.2324,59.2474,59.2025,59.2324,11941.0
2015-06-08 10:50:00,79.15,79.15,79.07,79.14,30475.0,59.2399,59.2399,59.18,59.2324,30475.0
2015-06-08 10:55:00,79.14,79.17,79.06,79.1,18462.0,59.2324,59.2549,59.1726,59.2025,18462.0
2015-06-08 11:00:00,79.1,79.19,79.06,79.18,32763.0,59.2025,59.2698,59.1726,59.2624,32763.0
2015-06-08 11:05:00,79.19,79.21,79.12,79.17,24678.0,59.2698,59.2848,59.2175,59.2549,24678.0
2015-06-08 11:10:00,79.19,79.23,79.09,79.16,27351.0,59.2698,59.2998,59.195,59.2474,27351.0
2015-06-08 11:15:00,79.16,79.22,79.14,79.19,18799.0,59.2474,59.2923,59.2324,59.2698,18799.0
2015-06-08 11:20:00,79.2,79.24,79.14,79.15,27592.0,59.2773,59.3073,59.2324,59.2399,27592.0
2015-06-08 11:25:00,79.14,79.18,78.99,79.0,23617.0,59.2324,59.2624,59.1202,59.1276,23617.0
2015-06-08 11:30:00,78.99,79.03,78.96,79.02,15341.0,59.1202,59.1501,59.0977,59.1426,15341.0
2015-06-08 11:35:00,79.01,79.07,79.0,79.03,22880.0,59.1351,59.18,59.1276,59.1501,22880.0
2015-06-08 11:40:00,79.03,79.13,79.03,79.1,15991.0,59.1501,59.2249,59.1501,59.2025,15991.0
2015-06-08 11:45:00,79.1,79.11,79.03,79.03,19040.0,59.2025,59.21,59.1501,59.1501,19040.0
2015-06-08 11:50:00,79.04,79.05,78.96,78.97,19936.0,59.1576,59.1651,59.0977,59.1052,19936.0
2015-06-08 11:55:00,78.96,79.01,78.93,78.93,18927.0,59.0977,59.1351,59.0753,59.0753,18927.0
2015-06-08 12:00:00,78.93,78.98,78.9,78.9,16615.0,59.0753,59.1127,59.0528,59.0528,16615.0
2015-06-08 12:05:00,78.91,79.03,78.9,79.03,13487.0,59.0603,59.1501,59.0528,59.1501,13487.0
2015-06-08 12:10:00,79.02,79.07,79.01,79.02,18016.0,59.1426,59.18,59.1351,59.1426,18016.0
2015-06-08 12:15:00,79.01,79.03,78.99,78.99,6355.0,59.1351,59.1501,59.1202,59.1202,6355.0
2015-06-08 12:20:00,78.98,79.06,78.98,79.05,22029.0,59.1127,59.1726,59.1127,59.1651,22029.0
2015-06-08 12:25:00,79.07,79.08,79.03,79.05,11706.0,59.18,59.1875,59.1501,59.1651,11706.0
2015-06-08 12:30:00,79.05,79.05,78.95,78.96,20458.0,59.1651,59.1651,59.0902,59.0977,20458.0
2015-06-08 12:35:00,78.96,78.97,78.91,78.91,20041.0,59.0977,59.1052,59.0603,59.0603,20041.0
2015-06-08 12:40:00,78.92,78.93,78.87,78.87,30464.0,59.0678,59.0753,59.0303,59.0303,30464.0
2015-06-08 12:45:00,78.88,78.88,78.77,78.79,35911.0,59.0378,59.0378,58.9555,58.9705,35911.0
2015-06-08 12:50:00,78.79,78.88,78.76,78.87,28678.0,58.9705,59.0378,58.948,59.0303,28678.0
2015-06-08 12:55:00,78.87,78.88,78.8,78.85,18006.0,59.0303,59.0378,58.978,59.0154,18006.0
2015-06-08 13:00:00,78.84,78.87,78.81,78.82,13585.0,59.0079,59.0303,58.9854,58.9929,13585.0
2015-06-08 13:05:00,78.81,78.9,78.79,78.85,29420.0,58.9854,59.0528,58.9705,59.0154,29420.0
2015-06-08 13:10:00,78.86,78.95,78.85,78.92,12146.0,59.0229,59.0902,59.0154,59.0678,12146.0
2015-06-08 13:15:00,78.92,78.93,78.89,78.91,15981.0,59.0678,59.0753,59.0453,59.0603,15981.0
2015-06-08 13:20:00,78.91,78.96,78.9,78.9,26779.0,59.0603,59.0977,59.0528,59.0528,26779.0
2015-06-08 13:25:00,78.9,78.92,78.89,78.89,20372.0,59.0528,59.0678,59.0453,59.0453,20372.0
2015-06-08 13:30:00,78.88,78.88,78.73,78.73,22903.0,59.0378,59.0378,58.9256,58.9256,22903.0
2015-06-08 13:35:00,78.73,78.77,78.72,78.77,19705.0,58.9256,58.9555,58.9181,58.9555,19705.0
2015-06-08 13:40:00,78.77,78.86,78.77,78.86,18789.0,58.9555,59.0229,58.9555,59.0229,18789.0
2015-06-08 13:45:00,78.85,78.88,78.83,78.88,16982.0,59.0154,59.0378,59.0004,59.0378,16982.0
2015-06-08 13:50:00,78.88,78.96,78.87,78.96,49744.0,59.0378,59.0977,59.0303,59.0977,49744.0
2015-06-08 13:55:00,78.96,79.04,78.96,78.99,38797.0,59.0977,59.1576,59.0977,59.1202,38797.0
2015-06-08 14:00:00,78.99,79.0,78.95,78.99,10753.0,59.1202,59.1276,59.0902,59.1202,10753.0
2015-06-08 14:05:00,79.0,79.03,78.94,78.95,28359.0,59.1276,59.1501,59.0827,59.0902,28359.0
2015-06-08 14:10:00,78.95,79.0,78.95,78.99,12974.0,59.0902,59.1276,59.0902,59.1202,12974.0
2015-06-08 14:15:00,78.99,79.0,78.95,78.99,12813.0,59.1202,59.1276,59.0902,59.1202,12813.0
2015-06-08 14:20:00,78.99,79.05,78.97,79.01,21586.0,59.1202,59.1651,59.1052,59.1351,21586.0
2015-06-08 14:25:00,79.02,79.04,78.95,79.0,22669.0,59.1426,59.1576,59.0902,59.1276,22669.0
2015-06-08 14:30:00,79.01,79.05,78.98,79.02,52831.0,59.1351,59.1651,59.1127,59.1426,52831.0
2015-06-08 14:35:00,79.02,79.1,79.01,79.05,26135.0,59.1426,59.2025,59.1351,59.1651,26135.0
2015-06-08 14:40:00,79.04,79.13,79.04,79.11,26829.0,59.1576,59.2249,59.1576,59.21,26829.0
2015-06-08 14:45:00,79.11,79.12,79.03,79.07,20487.0,59.21,59.2175,59.1501,59.18,20487.0
2015-06-08 14:50:00,79.07,79.11,79.01,79.04,23051.0,59.18,59.21,59.1351,59.1576,23051.0
2015-06-08 14:55:00,79.04,79.06,78.99,79.05,15556.0,59.1576,59.1726,59.1202,59.1651,15556.0
2015-06-08 15:00:00,79.05,79.05,78.97,79.0,22276.0,59.1651,59.1651,59.1052,59.1276,22276.0
2015-06-08 15:05:00,79.01,79.06,79.01,79.06,32045.0,59.1351,59.1726,59.1351,59.1726,32045.0
2015-06-08 15:10:00,79.05,79.05,78.98,78.99,15112.0,59.1651,59.1651,59.1127,59.1202,15112.0
2015-06-08 15:15:00,78.99,79.03,78.96,79.01,37999.0,59.1202,59.1501,59.0977,59.1351,37999.0
2015-06-08 15:20:00,79.0,79.01,78.87,78.89,33104.0,59.1276,59.1351,59.0303,59.0453,33104.0
2015-06-08 15:25:00,78.9,78.91,78.79,78.8,52190.0,59.0528,59.0603,58.9705,58.978,52190.0
2015-06-08 15:30:00,78.79,78.9,78.78,78.83,42210.0,58.9705,59.0528,58.963,59.0004,42210.0
2015-06-08 15:35:00,78.82,78.89,78.81,78.85,60121.0,58.9929,59.0453,58.9854,59.0154,60121.0
2015-06-08 15:40:00,78.84,78.89,78.83,78.87,39966.0,59.0079,59.0453,59.0004,59.0303,39966.0
2015-06-08 15:45:00,78.87,78.93,78.87,78.91,58831.0,59.0303,59.0753,59.0303,59.0603,58831.0
2015-06-08 15:50:00,78.91,78.91,78.84,78.84,92458.0,59.0603,59.0603,59.0079,59.0079,92458.0
2015-06-08 15:55:00,78.85,78.92,78.81,78.89,278182.0,59.0154,59.0678,58.9854,59.0453,278182.0
2015-06-09 09:30:00,78.69,79.22,78.65,78.86,120343.0,58.8956,59.2923,58.8657,59.0229,120343.0
2015-06-09 09:35:00,78.84,78.85,78.72,78.77,29161.0,59.0079,59.0154,58.9181,58.9555,29161.0
2015-06-09 09:40:00,78.75,78.75,78.49,78.58,36393.0,58.9405,58.9405,58.7459,58.8133,36393.0
2015-06-09 09:45:00,78.65,78.66,78.45,78.57,65854.0,58.8657,58.8732,58.716,58.8058,65854.0
2015-06-09 09:50:00,78.55,78.69,78.48,78.58,31497.0,58.7908,58.8956,58.7384,58.8133,31497.0
2015-06-09 09:55:00,78.58,78.71,78.58,78.68,18352.0,58.8133,58.9106,58.8133,58.8881,18352.0
2015-06-09 10:00:00,78.66,78.68,78.52,78.6,26002.0,58.8732,58.8881,58.7684,58.8283,26002.0
2015-06-09 10:05:00,78.6,78.63,78.5,78.58,39151.0,58.8283,58.8507,58.7534,58.8133,39151.0
2015-06-09 10:10:00,78.57,78.67,78.56,78.58,26045.0,58.8058,58.8807,58.7983,58.8133,26045.0
2015-06-09 10:15:00,78.59,78.62,78.53,78.54,22213.0,58.8208,58.8432,58.7759,58.7834,22213.0
2015-06-09 10:20:00,78.54,78.58,78.48,78.48,24774.0,58.7834,58.8133,58.7384,58.7384,24774.0
2015-06-09 10:25:00,78.47,78.52,78.44,78.45,31195.0,58.731,58.7684,58.7085,58.716,31195.0
2015-06-09 10:30:00,78.45,78.5,78.35,78.4,68667.0,58.716,58.7534,58.6412,58.6786,68667.0
2015-06-09 10:35:00,78.4,78.43,78.32,78.42,77693.0,58.6786,58.701,58.6187,58.6935,77693.0
2015-06-09 10:40:00,78.42,78.48,78.38,78.47,50346.0,58.6935,58.7384,58.6636,58.731,50346.0
2015-06-09 10:45:00,78.47,78.5,78.46,78.47,21587.0,58.731,58.7534,58.7235,58.731,21587.0
2015-06-09 10:50:00,78.48,78.5,78.41,78.41,20086.0,58.7384,58.7534,58.6861,58.6861,20086.0
2015-06-09 10:55:00,78.41,78.59,78.4,78.59,32155.0,58.6861,58.8208,58.6786,58.8208,32155.0
2015-06-09 11:00:00,78.6,78.64,78.56,78.6,31009.0,58.8283,58.8582,58.7983,58.8283,31009.0
2015-06-09 11:05:00,78.61,78.67,78.57,78.6,28989.0,58.8357,58.8807,58.8058,58.8283,28989.0
2015-06-09 11:10:00,78.61,78.67,78.61,78.61,26724.0,58.8357,58.8807,58.8357,58.8357,26724.0
2015-06-09 11:15:00,78.6,78.6,78.47,78.51,19048.0,58.8283,58.8283,58.731,58.7609,19048.0
2015-06-09 11:20:00,78.51,78.51,78.46,78.47,32713.0,58.7609,58.7609,58.7235,58.731,32713.0
2015-06-09 11:25:00,78.47,78.52,78.44,78.49,36820.0,58.731,58.7684,58.7085,58.7459,36820.0
2015-06-09 11:30:00,78.5,78.59,78.49,78.5,35489.0,58.7534,58.8208,58.7459,58.7534,35489.0
2015-06-09 11:35:00,78.51,78.61,78.51,78.61,18808.0,58.7609,58.8357,58.7609,58.8357,18808.0
2015-06-09 11:40:00,78.62,78.66,78.58,78.65,22411.0,58.8432,58.8732,58.8133,58.8657,22411.0
2015-06-09 11:45:00,78.66,78.67,78.6,78.63,33472.0,58.8732,58.8807,58.8283,58.8507,33472.0
2015-06-09 11:50:00,78.62,78.62,78.52,78.53,23215.0,58.8432,58.8432,58.7684,58.7759,23215.0
2015-06-09 11:55:00,78.53,78.56,78.5,78.55,12364.0,58.7759,58.7983,58.7534,58.7908,12364.0
2015-06-09 12:00:00,78.55,78.55,78.44,78.47,22784.0,58.7908,58.7908,58.7085,58.731,22784.0
2015-06-09 12:05:00,78.46,78.49,78.46,78.49,11260.0,58.7235,58.7459,58.7235,58.7459,11260.0
2015-06-09 12:10:00,78.49,78.53,78.43,78.46,54817.0,58.7459,58.7759,58.701,58.7235,54817.0
2015-06-09 12:15:00,78.46,78.48,78.32,78.34,51967.0,58.7235,58.7384,58.6187,58.6337,51967.0
2015-06-09 12:20:00,78.34,78.41,78.34,78.41,10691.0,58.6337,58.6861,58.6337,58.6861,10691.0
2015-06-09 12:25:00,78.41,78.41,78.35,78.35,14042.0,58.6861,58.6861,58.6412,58.6412,14042.0
2015-06-09 12:30:00,78.35,78.39,78.33,78.35,22404.0,58.6412,58.6711,58.6262,58.6412,22404.0
2015-06-09 12:35:00,78.36,78.4,78.33,78.39,6314.0,58.6486,58.6786,58.6262,58.6711,6314.0
2015-06-09 12:40:00,78.41,78.46,78.4,78.46,10186.0,58.6861,58.7235,58.6786,58.7235,10186.0
2015-06-09 12:45:00,78.46,78.48,78.44,78.47,18543.0,58.7235,58.7384,58.7085,58.731,18543.0
2015-06-09 12:50:00,78.47,78.5,78.47,78.49,8916.0,58.731,58.7534,58.731,58.7459,8916.0
2015-06-09 12:55:00,78.5,78.5,78.44,78.48,22141.0,58.7534,58.7534,58.7085,58.7384,22141.0
2015-06-09 13:00:00,78.47,78.5,78.47,78.48,22285.0,58.731,58.7534,58.731,58.7384,22285.0
2015-06-09 13:05:00,78.49,78.5,78.47,78.5,11771.0,58.7459,58.7534,58.731,58.7534,11771.0
2015-06-09 13:10:00,78.5,78.5,78.46,78.47,12289.0,58.7534,58.7534,58.7235,58.731,12289.0
2015-06-09 13:15:00,78.46,78.49,78.45,78.49,14703.0,58.7235,58.7459,58.716,58.7459,14703.0
2015-06-09 13:20:00,78.49,78.5,78.45,78.46,25693.0,58.7459,58.7534,58.716,58.7235,25693.0
2015-06-09 13:25:00,78.45,78.5,78.45,78.49,20924.0,58.716,58.7534,58.716,58.7459,20924.0
2015-06-09 13:30:00,78.5,78.5,78.46,78.49,24397.0,58.7534,58.7534,58.7235,58.7459,24397.0
2015-06-09 13:35:00,78.48,78.5,78.47,78.47,15758.0,58.7384,58.7534,58.731,58.731,15758.0
2015-06-09 13:40:00,78.48,78.48,78.37,78.38,24466.0,58.7384,58.7384,58.6561,58.6636,24466.0
2015-06-09 13:45:00,78.37,78.37,78.25,78.33,68496.0,58.6561,58.6561,58.5663,58.6262,68496.0
2015-06-09 13:50:00,78.33,78.35,78.3,78.35,21426.0,58.6262,58.6412,58.6037,58.6412,21426.0
2015-06-09 13:55:00,78.34,78.37,78.31,78.35,17462.0,58.6337,58.6561,58.6112,58.6412,17462.0
2015-06-09 14:00:00,78.35,78.4,78.34,78.39,12002.0,58.6412,58.6786,58.6337,58.6711,12002.0
2015-06-09 14:05:00,78.39,78.4,78.34,78.35,25226.0,58.6711,58.6786,58.6337,58.6412,25226.0
2015-06-09 14:10:00,78.34,78.39,78.34,78.38,30423.0,58.6337,58.6711,58.6337,58.6636,30423.0
2015-06-09 14:15:00,78.38,78.43,78.36,78.43,16982.0,58.6636,58.701,58.6486,58.701,16982.0
2015-06-09 14:20:00,78.44,78.48,78.41,78.43,21959.0,58.7085,58.7384,58.6861,58.701,21959.0
2015-06-09 14:25:00,78.43,78.44,78.39,78.44,24408.0,58.701,58.7085,58.6711,58.7085,24408.0
2015-06-09 14:30:00,78.45,78.5,78.44,78.49,17748.0,58.716,58.7534,58.7085,58.7459,17748.0
2015-06-09 14:35:00,78.49,78.56,78.47,78.56,35076.0,58.7459,58.7983,58.731,58.7983,35076.0
2015-06-09 14:40:00,78.56,78.59,78.53,78.53,23944.0,58.7983,58.8208,58.7759,58.7759,23944.0
2015-06-09 14:45:00,78.54,78.55,78.51,78.53,12612.0,58.7834,58.7908,58.7609,58.7759,12612.0
2015-06-09 14:50:00,78.52,78.52,78.38,78.38,29113.0,58.7684,58.7684,58.6636,58.6636,29113.0
2015-06-09 14:55:00,78.37,78.44,78.36,78.43,29131.0,58.6561,58.7085,58.6486,58.701,29131.0
2015-06-09 15:00:00,78.42,78.43,78.39,78.4,23827.0,58.6935,58.701,58.6711,58.6786,23827.0
2015-06-09 15:05:00,78.41,78.43,78.36,78.38,28289.0,58.6861,58.701,58.6486,58.6636,28289.0
2015-06-09 15:10:00,78.37,79.26,78.36,79.08,912103.0,58.6561,59.3222,58.6486,59.1875,912103.0
2015-06-09 15:15:00,79.1,79.21,78.85,78.88,273664.0,59.2025,59.2848,59.0154,59.0378,273664.0
2015-06-09 15:20:00,78.87,78.89,78.73,78.82,85289.0,59.0303,59.0453,58.9256,58.9929,85289.0
2015-06-09 15:25:00,78.81,78.97,78.8,78.92,306976.0,58.9854,59.1052,58.978,59.0678,306976.0
2015-06-09 15:30:00,78.93,78.93,78.76,78.82,295558.0,59.0753,59.0753,58.948,58.9929,295558.0
2015-06-09 15:35:00,78.83,78.92,78.8,78.86,84948.0,59.0004,59.0678,58.978,59.0229,84948.0
2015-06-09 15:40:00,78.87,78.91,78.78,78.91,183143.0,59.0303,59.0603,58.963,59.0603,183143.0
2015-06-09 15:45:00,78.9,78.93,78.85,78.87,94542.0,59.0528,59.0753,59.0154,59.0303,94542.0
2015-06-09 15:50:00,78.88,79.0,78.88,78.98,206554.0,59.0378,59.1276,59.0378,59.1127,206554.0
2015-06-09 15:55:00,78.98,79.02,78.87,78.88,309482.0,59.1127,59.1426,59.0303,59.0378,309482.0
2015-06-10 09:30:00,79.67,79.73,79.4,79.55,227668.0,59.6291,59.674,59.427,59.5393,227668.0
2015-06-10 09:35:00,79.47,79.57,79.31,79.37,93200.0,59.4794,59.5543,59.3597,59.4046,93200.0
2015-06-10 09:40:00,79.37,79.44,79.05,79.1,107205.0,59.4046,59.457,59.1651,59.2025,107205.0
2015-06-10 09:45:00,79.1,79.45,79.1,79.37,83695.0,59.2025,59.4644,59.2025,59.4046,83695.0
2015-06-10 09:50:00,79.38,79.52,79.37,79.44,52115.0,59.4121,59.5168,59.4046,59.457,52115.0
2015-06-10 09:55:00,79.44,79.44,79.36,79.39,34113.0,59.457,59.457,59.3971,59.4195,34113.0
2015-06-10 10:00:00,79.41,79.48,79.4,79.45,51212.0,59.4345,59.4869,59.427,59.4644,51212.0
2015-06-10 10:05:00,79.47,79.52,79.44,79.48,92978.0,59.4794,59.5168,59.457,59.4869,92978.0
2015-06-10 10:10:00,79.49,79.6,79.46,79.6,149686.0,59.4944,59.5767,59.4719,59.5767,149686.0
2015-06-10 10:15:00,79.6,79.73,79.6,79.73,82128.0,59.5767,59.674,59.5767,59.674,82128.0
2015-06-10 10:20:00,79.73,79.75,79.62,79.63,72576.0,59.674,59.689,59.5917,59.5992,72576.0
2015-06-10 10:25:00,79.63,79.63,79.55,79.6,42907.0,59.5992,59.5992,59.5393,59.5767,42907.0
2015-06-10 10:30:00,79.6,79.6,79.46,79.53,41328.0,59.5767,59.5767,59.4719,59.5243,41328.0
2015-06-10 10:35:00,79.52,79.55,79.5,79.51,50736.0,59.5168,59.5393,59.5019,59.5094,50736.0
2015-06-10 10:40:00,79.51,79.52,79.38,79.4,38238.0,59.5094,59.5168,59.4121,59.427,38238.0
2015-06-10 10:45:00,79.39,79.48,79.39,79.48,24609.0,59.4195,59.4869,59.4195,59.4869,24609.0
2015-06-10 10:50:00,79.49,79.51,79.46,79.46,18282.0,59.4944,59.5094,59.4719,59.4719,18282.0
2015-06-10 10:55:00,79.46,79.51,79.44,79.48,25852.0,59.4719,59.5094,59.457,59.4869,25852.0
2015-06-10 11:00:00,79.48,79.51,79.42,79.43,26928.0,59.4869,59.5094,59.442,59.4495,26928.0
2015-06-10 11:05:00,79.43,79.5,79.43,79.47,26896.0,59.4495,59.5019,59.4495,59.4794,26896.0
2015-06-10 11:10:00,79.46,79.73,79.46,79.67,80765.0,59.4719,59.674,59.4719,59.6291,80765.0
2015-06-10 11:15:00,79.67,79.75,79.65,79.7,89818.0,59.6291,59.689,59.6141,59.6516,89818.0
2015-06-10 11:20:00,79.69,79.7,79.61,79.67,36840.0,59.6441,59.6516,59.5842,59.6291,36840.0
2015-06-10 11:25:00,79.67,79.7,79.56,79.67,39887.0,59.6291,59.6516,59.5468,59.6291,39887.0
2015-06-10 11:30:00,79.68,79.69,79.58,79.59,44118.0,59.6366,59.6441,59.5617,59.5692,44118.0
2015-06-10 11:35:00,79.59,79.6,79.49,79.51,31374.0,59.5692,59.5767,59.4944,59.5094,31374.0
2015-06-10 11:40:00,79.51,79.51,79.46,79.47,41664.0,59.5094,59.5094,59.4719,59.4794,41664.0
2015-06-10 11:45:00,79.47,79.52,79.46,79.5,32329.0,59.4794,59.5168,59.4719,59.5019,32329.0
2015-06-10 11:50:00,79.5,79.54,79.46,79.51,26469.0,59.5019,59.5318,59.4719,59.5094,26469.0
2015-06-10 11:55:00,79.52,79.54,79.5,79.53,13309.0,59.5168,59.5318,59.5019,59.5243,13309.0
2015-06-10 12:00:00,79.52,79.56,79.5,79.51,20507.0,59.5168,59.5468,59.5019,59.5094,20507.0
2015-06-10 12:05:00,79.52,79.59,79.49,79.59,58140.0,59.5168,59.5692,59.4944,59.5692,58140.0
2015-06-10 12:10:00,79.59,79.6,79.55,79.55,17463.0,59.5692,59.5767,59.5393,59.5393,17463.0
2015-06-10 12:15:00,79.55,79.56,79.51,79.54,27005.0,59.5393,59.5468,59.5094,59.5318,27005.0
2015-06-10 12:20:00,79.54,79.56,79.48,79.48,25051.0,59.5318,59.5468,59.4869,59.4869,25051.0
2015-06-10 12:25:00,79.48,79.51,79.45,79.46,23847.0,59.4869,59.5094,59.4644,59.4719,23847.0
2015-06-10 12:30:00,79.47,79.55,79.46,79.54,20930.0,59.4794,59.5393,59.4719,59.5318,20930.0
2015-06-10 12:35:00,79.53,79.58,79.51,79.54,21027.0,59.5243,59.5617,59.5094,59.5318,21027.0
2015-06-10 12:40:00,79.54,79.54,79.45,79.49,20432.0,59.5318,59.5318,59.4644,59.4944,20432.0
2015-06-10 12:45:00,79.49,79.5,79.46,79.48,15065.0,59.4944,59.5019,59.4719,59.4869,15065.0
2015-06-10 12:50:00,79.48,79.5,79.44,79.45,22990.0,59.4869,59.5019,59.457,59.4644,22990.0
2015-06-10 12:55:00,79.45,79.47,79.42,79.42,26847.0,59.4644,59.4794,59.442,59.442,26847.0
2015-06-10 13:00:00,79.42,79.5,79.42,79.5,23539.0,59.442,59.5019,59.442,59.5019,23539.0
2015-06-10 13:05:00,79.5,79.5,79.48,79.5,32214.0,59.5019,59.5019,59.4869,59.5019,32214.0
2015-06-10 13:10:00,79.5,79.51,79.46,79.48,24329.0,59.5019,59.5094,59.4719,59.4869,24329.0
2015-06-10 13:15:00,79.48,79.5,79.45,79.45,11978.0,59.4869,59.5019,59.4644,59.4644,11978.0
2015-06-10 13:20:00,79.45,79.51,79.44,79.49,15577.0,59.4644,59.5094,59.457,59.4944,15577.0
2015-06-10 13:25:00,79.5,79.5,79.43,79.49,36113.0,59.5019,59.5019,59.4495,59.4944,36113.0
2015-06-10 13:30:00,79.49,79.55,79.47,79.51,55677.0,59.4944,59.5393,59.4794,59.5094,55677.0
2015-06-10 13:35:00,79.51,79.55,79.48,79.48,31157.0,59.5094,59.5393,59.4869,59.4869,31157.0
2015-06-10 13:40:00,79.48,79.49,79.44,79.49,10497.0,59.4869,59.4944,59.457,59.4944,10497.0
2015-06-10 13:45:00,79.49,79.52,79.48,79.5,15643.0,59.4944,59.5168,59.4869,59.5019,15643.0
2015-06-10 13:50:00,79.5,79.53,79.49,79.53,12232.0,59.5019,59.5243,59.4944,59.5243,12232.0
2015-06-10 13:55:00,79.52,79.53,79.51,79.53,13242.0,59.5168,59.5243,59.5094,59.5243,13242.0
2015-06-10 14:00:00,79.53,79.63,79.5,79.62,59220.0,59.5243,59.5992,59.5019,59.5917,59220.0
2015-06-10 14:05:00,79.64,79.65,79.62,79.63,17787.0,59.6067,59.6141,59.5917,59.5992,17787.0
2015-06-10 14:10:00,79.62,79.64,79.61,79.63,14845.0,59.5917,59.6067,59.5842,59.5992,14845.0
2015-06-10 14:15:00,79.62,79.67,79.58,79.67,22153.0,59.5917,59.6291,59.5617,59.6291,22153.0
2015-06-10 14:20:00,79.68,79.73,79.64,79.67,59789.0,59.6366,59.674,59.6067,59.6291,59789.0
2015-06-10 14:25:00,79.66,79.66,79.6,79.64,57800.0,59.6216,59.6216,59.5767,59.6067,57800.0
2015-06-10 14:30:00,79.63,79.72,79.61,79.72,49595.0,59.5992,59.6665,59.5842,59.6665,49595.0
2015-06-10 14:35:00,79.72,79.73,79.7,79.72,67722.0,59.6665,59.674,59.6516,59.6665,67722.0
2015-06-10 14:40:00,79.71,79.72,79.67,79.7,35690.0,59.659,59.6665,59.6291,59.6516,35690.0
2015-06-10 14:45:00,79.7,79.72,79.68,79.68,33066.0,59.6516,59.6665,59.6366,59.6366,33066.0
2015-06-10 14:50:00,79.69,79.72,79.68,79.72,19640.0,59.6441,59.6665,59.6366,59.6665,19640.0
2015-06-10 14:55:00,79.72,79.72,79.64,79.66,34664.0,59.6665,59.6665,59.6067,59.6216,34664.0
2015-06-10 15:00:00,79.66,79.66,79.6,79.65,21742.0,59.6216,59.6216,59.5767,59.6141,21742.0
2015-06-10 15:05:00,79.65,79.67,79.6,79.61,30792.0,59.6141,59.6291,59.5767,59.5842,30792.0
2015-06-10 15:10:00,79.6,79.6,79.53,79.54,31616.0,59.5767,59.5767,59.5243,59.5318,31616.0
2015-06-10 15:15:00,79.55,79.6,79.54,79.55,40582.0,59.5393,59.5767,59.5318,59.5393,40582.0
2015-06-10 15:20:00,79.55,79.6,79.54,79.56,40562.0,59.5393,59.5767,59.5318,59.5468,40562.0
2015-06-10 15:25:00,79.57,79.61,79.56,79.61,26695.0,59.5543,59.5842,59.5468,59.5842,26695.0
2015-06-10 15:30:00,79.6,79.65,79.6,79.63,48352.0,59.5767,59.6141,59.5767,59.5992,48352.0
2015-06-10 15:35:00,79.64,79.68,79.62,79.66,69770.0,59.6067,59.6366,59.5917,59.6216,69770.0
2015-06-10 15:40:00,79.67,79.72,79.66,79.69,56401.0,59.6291,59.6665,59.6216,59.6441,56401.0
2015-06-10 15:45:00,79.7,79.77,79.69,79.77,140886.0,59.6516,59.704,59.6441,59.704,140886.0
2015-06-10 15:50:00,79.77,79.8,79.76,79.8,89957.0,59.704,59.7264,59.6965,59.7264,89957.0
2015-06-10 15:55:00,79.8,79.8,79.67,79.68,316193.0,59.7264,59.7264,59.6291,59.6366,316193.0
2015-06-11 09:30:00,80.0,80.23,79.99,80.19,74152.0,59.8761,60.0482,59.8686,60.0183,74152.0
2015-06-11 09:35:00,80.21,80.44,80.21,80.28,49889.0,60.0333,60.2054,60.0333,60.0857,49889.0
2015-06-11 09:40:00,80.29,80.36,80.15,80.2,48377.0,60.0931,60.1455,59.9884,60.0258,48377.0
2015-06-11 09:45:00,80.19,80.25,80.13,80.24,49221.0,60.0183,60.0632,59.9734,60.0557,49221.0
2015-06-11 09:50:00,80.25,80.42,80.25,80.4,71386.0,60.0632,60.1904,60.0632,60.1755,71386.0
2015-06-11 09:55:00,80.39,80.43,80.35,80.39,79066.0,60.168,60.1979,60.1381,60.168,79066.0
2015-06-11 10:00:00,80.39,80.45,80.37,80.39,79328.0,60.168,60.2129,60.153,60.168,79328.0
2015-06-11 10:05:00,80.39,80.41,80.35,80.36,46000.0,60.168,60.183,60.1381,60.1455,46000.0
2015-06-11 10:10:00,80.37,80.38,80.26,80.32,61607.0,60.153,60.1605,60.0707,60.1156,61607.0
2015-06-11 10:15:00,80.32,80.38,80.26,80.32,103215.0,60.1156,60.1605,60.0707,60.1156,103215.0
2015-06-11 10:20:00,80.33,80.33,80.27,80.3,48576.0,60.1231,60.1231,60.0782,60.1006,48576.0
2015-06-11 10:25:00,80.3,80.34,80.3,80.33,53607.0,60.1006,60.1306,60.1006,60.1231,53607.0
2015-06-11 10:30:00,80.32,80.33,80.19,80.26,78850.0,60.1156,60.1231,60.0183,60.0707,78850.0
2015-06-11 10:35:00,80.25,80.25,80.15,80.2,38498.0,60.0632,60.0632,59.9884,60.0258,38498.0
2015-06-11 10:40:00,80.2,80.34,80.2,80.3,26484.0,60.0258,60.1306,60.0258,60.1006,26484.0
2015-06-11 10:45:00,80.29,80.36,80.28,80.34,23159.0,60.0931,60.1455,60.0857,60.1306,23159.0
2015-06-11 10:50:00,80.34,80.37,80.29,80.3,45247.0,60.1306,60.153,60.0931,60.1006,45247.0
2015-06-11 10:55:00,80.31,80.34,80.22,80.24,133884.0,60.1081,60.1306,60.0408,60.0557,133884.0
2015-06-11 11:00:00,80.24,80.28,80.22,80.23,27035.0,60.0557,60.0857,60.0408,60.0482,27035.0
2015-06-11 11:05:00,80.23,80.31,80.21,80.3,34396.0,60.0482,60.1081,60.0333,60.1006,34396.0
2015-06-11 11:10:00,80.3,80.3,80.25,80.25,32853.0,60.1006,60.1006,60.0632,60.0632,32853.0
2015-06-11 11:15:00,80.24,80.3,80.23,80.26,21802.0,60.0557,60.1006,60.0482,60.0707,21802.0
2015-06-11 11:20:00,80.26,80.31,80.25,80.3,36699.0,60.0707,60.1081,60.0632,60.1006,36699.0
2015-06-11 11:25:00,80.3,80.3,80.25,80.3,32320.0,60.1006,60.1006,60.0632,60.1006,32320.0
2015-06-11 11:30:00,80.3,80.31,80.22,80.27,23914.0,60.1006,60.1081,60.0408,60.0782,23914.0
2015-06-11 11:35:00,80.26,80.28,80.22,80.25,22475.0,60.0707,60.0857,60.0408,60.0632,22475.0
2015-06-11 11:40:00,80.26,80.27,80.22,80.27,22326.0,60.0707,60.0782,60.0408,60.0782,22326.0
2015-06-11 11:45:00,80.26,80.28,80.23,80.27,18859.0,60.0707,60.0857,60.0482,60.0782,18859.0
2015-06-11 11:50:00,80.28,80.29,80.23,80.27,49381.0,60.0857,60.0931,60.0482,60.0782,49381.0
2015-06-11 11:55:00,80.27,80.3,80.25,80.28,24982.0,60.0782,60.1006,60.0632,60.0857,24982.0
2015-06-11 12:00:00,80.28,80.29,80.25,80.27,24097.0,60.0857,60.0931,60.0632,60.0782,24097.0
2015-06-11 12:05:00,80.27,80.27,80.23,80.24,28449.0,60.0782,60.0782,60.0482,60.0557,28449.0
2015-06-11 12:10:00,80.25,80.29,80.23,80.23,19230.0,60.0632,60.0931,60.0482,60.0482,19230.0
2015-06-11 12:15:00,80.23,80.24,80.2,80.24,23085.0,60.0482,60.0557,60.0258,60.0557,23085.0
2015-06-11 12:20:00,80.24,80.24,80.17,80.17,55359.0,60.0557,60.0557,60.0033,60.0033,55359.0
2015-06-11 12:25:00,80.17,80.17,80.13,80.15,42098.0,60.0033,60.0033,59.9734,59.9884,42098.0
2015-06-11 12:30:00,80.15,80.18,80.13,80.17,18638.0,59.9884,60.0108,59.9734,60.0033,18638.0
2015-06-11 12:35:00,80.17,80.17,80.14,80.16,14893.0,60.0033,60.0033,59.9809,59.9958,14893.0
2015-06-11 12:40:00,80.17,80.2,80.16,80.19,22781.0,60.0033,60.0258,59.9958,60.0183,22781.0
2015-06-11 12:45:00,80.2,80.28,80.2,80.26,14897.0,60.0258,60.0857,60.0258,60.0707,14897.0
2015-06-11 12:50:00,80.26,80.27,80.23,80.26,10244.0,60.0707,60.0782,60.0482,60.0707,10244.0
2015-06-11 12:55:00,80.26,80.32,80.25,80.27,21080.0,60.0707,60.1156,60.0632,60.0782,21080.0
2015-06-11 13:00:00,80.27,80.28,80.23,80.23,14941.0,60.0782,60.0857,60.0482,60.0482,14941.0
2015-06-11 13:05:00,80.23,80.25,80.2,80.2,15381.0,60.0482,60.0632,60.0258,60.0258,15381.0
2015-06-11 13:10:00,80.19,80.21,80.18,80.18,10054.0,60.0183,60.0333,60.0108,60.0108,10054.0
2015-06-11 13:15:00,80.19,80.23,80.18,80.23,8597.0,60.0183,60.0482,60.0108,60.0482,8597.0
2015-06-11 13:20:00,80.22,80.23,80.15,80.18,13683.0,60.0408,60.0482,59.9884,60.0108,13683.0
2015-06-11 13:25:00,80.18,80.19,80.16,80.16,17329.0,60.0108,60.0183,59.9958,59.9958,17329.0
2015-06-11 13:30:00,80.16,80.19,80.16,80.18,19155.0,59.9958,60.0183,59.9958,60.0108,19155.0
2015-06-11 13:35:00,80.18,80.19,80.15,80.16,19276.0,60.0108,60.0183,59.9884,59.9958,19276.0
2015-06-11 13:40:00,80.15,80.18,80.14,80.17,16794.0,59.9884,60.0108,59.9809,60.0033,16794.0
2015-06-11 13:45:00,80.18,80.19,80.14,80.14,26147.0,60.0108,60.0183,59.9809,59.9809,26147.0
2015-06-11 13:50:00,80.15,80.2,80.15,80.16,13982.0,59.9884,60.0258,59.9884,59.9958,13982.0
2015-06-11 13:55:00,80.15,80.21,80.15,80.21,21521.0,59.9884,60.0333,59.9884,60.0333,21521.0
2015-06-11 14:00:00,80.19,80.21,80.13,80.15,15708.0,60.0183,60.0333,59.9734,59.9884,15708.0
2015-06-11 14:05:00,80.15,80.18,80.12,80.13,14116.0,59.9884,60.0108,59.9659,59.9734,14116.0
2015-06-11 14:10:00,80.13,80.13,80.1,80.13,20210.0,59.9734,59.9734,59.9509,59.9734,20210.0
2015-06-11 14:15:00,80.13,80.14,80.1,80.1,19061.0,59.9734,59.9809,59.9509,59.9509,19061.0
2015-06-11 14:20:00,80.1,80.12,80.05,80.07,40286.0,59.9509,59.9659,59.9135,59.9285,40286.0
2015-06-11 14:25:00,80.08,80.09,80.03,80.04,23687.0,59.936,59.9435,59.8985,59.906,23687.0
2015-06-11 14:30:00,80.04,80.05,79.98,79.99,27935.0,59.906,59.9135,59.8611,59.8686,27935.0
2015-06-11 14:35:00,79.99,80.0,79.95,79.95,23050.0,59.8686,59.8761,59.8387,59.8387,23050.0
2015-06-11 14:40:00,79.95,80.02,79.93,80.02,42364.0,59.8387,59.8911,59.8237,59.8911,42364.0
2015-06-11 14:45:00,80.02,80.04,80.0,80.02,20903.0,59.8911,59.906,59.8761,59.8911,20903.0
2015-06-11 14:50:00,80.02,80.04,79.98,79.99,22013.0,59.8911,59.906,59.8611,59.8686,22013.0
2015-06-11 14:55:00,79.99,80.03,79.98,80.03,15354.0,59.8686,59.8985,59.8611,59.8985,15354.0
2015-06-11 15:00:00,80.03,80.04,80.0,80.02,30364.0,59.8985,59.906,59.8761,59.8911,30364.0
2015-06-11 15:05:00,80.02,80.02,79.98,80.02,29040.0,59.8911,59.8911,59.8611,59.8911,29040.0
2015-06-11 15:10:00,80.01,80.05,79.98,80.03,26032.0,59.8836,59.9135,59.8611,59.8985,26032.0
2015-06-11 15:15:00,80.03,80.06,80.01,80.02,41120.0,59.8985,59.921,59.8836,59.8911,41120.0
2015-06-11 15:20:00,80.01,80.04,80.0,80.03,36756.0,59.8836,59.906,59.8761,59.8985,36756.0
2015-06-11 15:25:00,80.02,80.04,79.98,80.0,34390.0,59.8911,59.906,59.8611,59.8761,34390.0
2015-06-11 15:30:00,80.01,80.04,79.98,79.99,36718.0,59.8836,59.906,59.8611,59.8686,36718.0
2015-06-11 15:35:00,80.0,80.02,79.97,79.98,44886.0,59.8761,59.8911,59.8536,59.8611,44886.0
2015-06-11 15:40:00,79.98,80.0,79.95,79.95,47606.0,59.8611,59.8761,59.8387,59.8387,47606.0
2015-06-11 15:45:00,79.95,79.99,79.92,79.97,78264.0,59.8387,59.8686,59.8162,59.8536,78264.0
2015-06-11 15:50:00,79.98,80.0,79.97,79.98,71674.0,59.8611,59.8761,59.8536,59.8611,71674.0
2015-06-11 15:55:00,79.98,80.07,79.97,80.06,216273.0,59.8611,59.9285,59.8536,59.921,216273.0
2015-06-12 09:30:00,79.6,79.95,79.6,79.78,47108.0,59.5767,59.8387,59.5767,59.7114,47108.0
2015-06-12 09:35:00,79.77,79.8,79.67,79.7,16836.0,59.704,59.7264,59.6291,59.6516,16836.0
2015-06-12 09:40:00,79.7,79.74,79.6,79.73,38807.0,59.6516,59.6815,59.5767,59.674,38807.0
2015-06-12 09:45:00,79.71,79.85,79.69,79.84,45617.0,59.659,59.7638,59.6441,59.7563,45617.0
2015-06-12 09:50:00,79.84,80.04,79.79,79.96,93602.0,59.7563,59.906,59.7189,59.8462,93602.0
2015-06-12 09:55:00,79.95,80.03,79.93,80.01,36857.0,59.8387,59.8985,59.8237,59.8836,36857.0
2015-06-12 10:00:00,80.02,80.14,79.99,80.12,61726.0,59.8911,59.9809,59.8686,59.9659,61726.0
2015-06-12 10:05:00,80.13,80.15,80.03,80.1,58025.0,59.9734,59.9884,59.8985,59.9509,58025.0
2015-06-12 10:10:00,80.1,80.12,79.92,79.93,43737.0,59.9509,59.9659,59.8162,59.8237,43737.0
2015-06-12 10:15:00,79.94,80.01,79.93,79.95,29575.0,59.8312,59.8836,59.8237,59.8387,29575.0
2015-06-12 10:20:00,79.95,80.02,79.95,79.96,35367.0,59.8387,59.8911,59.8387,59.8462,35367.0
2015-06-12 10:25:00,79.96,80.0,79.92,79.94,37779.0,59.8462,59.8761,59.8162,59.8312,37779.0
2015-06-12 10:30:00,79.94,80.03,79.92,79.94,74044.0,59.8312,59.8985,59.8162,59.8312,74044.0
2015-06-12 10:35:00,79.95,79.98,79.9,79.97,22628.0,59.8387,59.8611,59.8012,59.8536,22628.0
2015-06-12 10:40:00,79.97,80.03,79.96,80.03,17490.0,59.8536,59.8985,59.8462,59.8985,17490.0
2015-06-12 10:45:00,80.03,80.03,79.9,79.92,14660.0,59.8985,59.8985,59.8012,59.8162,14660.0
2015-06-12 10:50:00,79.93,79.94,79.86,79.87,20728.0,59.8237,59.8312,59.7713,59.7788,20728.0
2015-06-12 10:55:00,79.87,79.87,79.79,79.81,24335.0,59.7788,59.7788,59.7189,59.7339,24335.0
2015-06-12 11:00:00,79.8,79.8,79.76,79.79,24150.0,59.7264,59.7264,59.6965,59.7189,24150.0
2015-06-12 11:05:00,79.78,79.79,79.73,79.75,28221.0,59.7114,59.7189,59.674,59.689,28221.0
2015-06-12 11:10:00,79.75,79.91,79.74,79.88,30998.0,59.689,59.8087,59.6815,59.7863,30998.0
2015-06-12 11:15:00,79.88,79.9,79.84,79.85,20428.0,59.7863,59.8012,59.7563,59.7638,20428.0
2015-06-12 11:20:00,79.84,79.85,79.77,79.8,32203.0,59.7563,59.7638,59.704,59.7264,32203.0
2015-06-12 11:25:00,79.8,79.86,79.79,79.84,32631.0,59.7264,59.7713,59.7189,59.7563,32631.0
2015-06-12 11:30:00,79.84,79.88,79.84,79.86,25565.0,59.7563,59.7863,59.7563,59.7713,25565.0
2015-06-12 11:35:00,79.87,79.87,79.82,79.84,17290.0,59.7788,59.7788,59.7414,59.7563,17290.0
2015-06-12 11:40:00,79.84,79.93,79.84,79.92,20918.0,59.7563,59.8237,59.7563,59.8162,20918.0
2015-06-12 11:45:00,79.91,79.92,79.86,79.9,18023.0,59.8087,59.8162,59.7713,59.8012,18023.0
2015-06-12 11:50:00,79.91,80.0,79.9,80.0,10370.0,59.8087,59.8761,59.8012,59.8761,10370.0
2015-06-12 11:55:00,80.0,80.0,79.92,79.94,25896.0,59.8761,59.8761,59.8162,59.8312,25896.0
2015-06-12 12:00:00,79.94,79.96,79.89,79.9,20359.0,59.8312,59.8462,59.7938,59.8012,20359.0
2015-06-12 12:05:00,79.9,79.91,79.85,79.85,13031.0,59.8012,59.8087,59.7638,59.7638,13031.0
2015-06-12 12:10:00,79.86,79.86,79.79,79.79,21138.0,59.7713,59.7713,59.7189,59.7189,21138.0
2015-06-12 12:15:00,79.8,79.83,79.78,79.83,17582.0,59.7264,59.7489,59.7114,59.7489,17582.0
2015-06-12 12:20:00,79.83,79.87,79.81,79.86,12723.0,59.7489,59.7788,59.7339,59.7713,12723.0
2015-06-12 12:25:00,79.87,79.9,79.86,79.89,14188.0,59.7788,59.8012,59.7713,59.7938,14188.0
2015-06-12 12:30:00,79.9,79.9,79.87,79.88,17830.0,59.8012,59.8012,59.7788,59.7863,17830.0
2015-06-12 12:35:00,79.89,79.9,79.87,79.88,17990.0,59.7938,59.8012,59.7788,59.7863,17990.0
2015-06-12 12:40:00,79.88,79.88,79.78,79.79,15710.0,59.7863,59.7863,59.7114,59.7189,15710.0
2015-06-12 12:45:00,79.8,79.82,79.79,79.81,15352.0,59.7264,59.7414,59.7189,59.7339,15352.0
2015-06-12 12:50:00,79.81,79.85,79.8,79.83,10207.0,59.7339,59.7638,59.7264,59.7489,10207.0
2015-06-12 12:55:00,79.84,79.85,79.8,79.82,10004.0,59.7563,59.7638,59.7264,59.7414,10004.0
2015-06-12 13:00:00,79.81,79.82,79.77,79.77,10114.0,59.7339,59.7414,59.704,59.704,10114.0
2015-06-12 13:05:00,79.77,79.79,79.75,79.77,13699.0,59.704,59.7189,59.689,59.704,13699.0
2015-06-12 13:10:00,79.76,79.79,79.75,79.79,10672.0,59.6965,59.7189,59.689,59.7189,10672.0
2015-06-12 13:15:00,79.79,79.84,79.77,79.83,14036.0,59.7189,59.7563,59.704,59.7489,14036.0
2015-06-12 13:20:00,79.84,79.86,79.8,79.8,18579.0,59.7563,59.7713,59.7264,59.7264,18579.0
2015-06-12 13:25:00,79.81,79.81,79.78,79.81,11153.0,59.7339,59.7339,59.7114,59.7339,11153.0
2015-06-12 13:30:00,79.8,79.83,79.8,79.82,23503.0,59.7264,59.7489,59.7264,59.7414,23503.0
2015-06-12 13:35:00,79.81,79.83,79.79,79.79,15625.0,59.7339,59.7489,59.7189,59.7189,15625.0
2015-06-12 13:40:00,79.79,79.79,79.74,79.74,11203.0,59.7189,59.7189,59.6815,59.6815,11203.0
2015-06-12 13:45:00,79.74,79.76,79.71,79.72,19570.0,59.6815,59.6965,59.659,59.6665,19570.0
2015-06-12 13:50:00,79.73,79.74,79.67,79.74,14791.0,59.674,59.6815,59.6291,59.6815,14791.0
2015-06-12 13:55:00,79.74,79.76,79.7,79.71,18287.0,59.6815,59.6965,59.6516,59.659,18287.0
2015-06-12 14:00:00,79.72,79.74,79.71,79.72,13896.0,59.6665,59.6815,59.659,59.6665,13896.0
2015-06-12 14:05:00,79.72,79.72,79.67,79.67,11311.0,59.6665,59.6665,59.6291,59.6291,11311.0
2015-06-12 14:10:00,79.67,79.68,79.63,79.64,27999.0,59.6291,59.6366,59.5992,59.6067,27999.0
2015-06-12 14:15:00,79.64,79.66,79.6,79.6,16029.0,59.6067,59.6216,59.5767,59.5767,16029.0
2015-06-12 14:20:00,79.61,79.61,79.54,79.55,47867.0,59.5842,59.5842,59.5318,59.5393,47867.0
2015-06-12 14:25:00,79.55,79.57,79.54,79.57,18045.0,59.5393,59.5543,59.5318,59.5543,18045.0
2015-06-12 14:30:00,79.57,79.59,79.5,79.5,24236.0,59.5543,59.5692,59.5019,59.5019,24236.0
2015-06-12 14:35:00,79.49,79.5,79.45,79.47,12400.0,59.4944,59.5019,59.4644,59.4794,12400.0
2015-06-12 14:40:00,79.47,79.52,79.45,79.52,19850.0,59.4794,59.5168,59.4644,59.5168,19850.0
2015-06-12 14:45:00,79.52,79.52,79.48,79.52,17055.0,59.5168,59.5168,59.4869,59.5168,17055.0
2015-06-12 14:50:00,79.51,79.52,79.43,79.44,27399.0,59.5094,59.5168,59.4495,59.457,27399.0
2015-06-12 14:55:00,79.45,79.46,79.41,79.44,23135.0,59.4644,59.4719,59.4345,59.457,23135.0
2015-06-12 15:00:00,79.43,79.5,79.41,79.5,21358.0,59.4495,59.5019,59.4345,59.5019,21358.0
2015-06-12 15:05:00,79.51,79.51,79.46,79.49,20314.0,59.5094,59.5094,59.4719,59.4944,20314.0
2015-06-12 15:10:00,79.5,79.52,79.45,79.46,24388.0,59.5019,59.5168,59.4644,59.4719,24388.0
2015-06-12 15:15:00,79.46,79.48,79.45,79.46,13456.0,59.4719,59.4869,59.4644,59.4719,13456.0
2015-06-12 15:20:00,79.47,79.53,79.46,79.53,33153.0,59.4794,59.5243,59.4719,59.5243,33153.0
2015-06-12 15:25:00,79.53,79.54,79.5,79.54,23253.0,59.5243,59.5318,59.5019,59.5318,23253.0
2015-06-12 15:30:00,79.53,79.56,79.52,79.54,27360.0,59.5243,59.5468,59.5168,59.5318,27360.0
2015-06-12 15:35:00,79.54,79.55,79.48,79.49,46491.0,59.5318,59.5393,59.4869,59.4944,46491.0
2015-06-12 15:40:00,79.48,79.58,79.47,79.58,81623.0,59.4869,59.5617,59.4794,59.5617,81623.0
2015-06-12 15:45:00,79.58,79.59,79.52,79.53,39948.0,59.5617,59.5692,59.5168,59.5243,39948.0
2015-06-12 15:50:00,79.53,79.57,79.52,79.57,58645.0,59.5243,59.5543,59.5168,59.5543,58645.0
2015-06-12 15:55:00,79.56,79.58,79.47,79.47,215158.0,59.5468,59.5617,59.4794,59.4794,215158.0
2015-06-15 09:30:00,80.43,80.7,80.14,80.17,409719.0,60.1979,60.4,59.9809,60.0033,409719.0
2015-06-15 09:35:00,80.14,80.28,80.02,80.27,126957.0,59.9809,60.0857,59.8911,60.0782,126957.0
2015-06-15 09:40:00,80.27,80.44,80.27,80.34,120001.0,60.0782,60.2054,60.0782,60.1306,120001.0
2015-06-15 09:45:00,80.33,80.43,80.25,80.41,123668.0,60.1231,60.1979,60.0632,60.183,123668.0
2015-06-15 09:50:00,80.42,80.71,80.32,80.55,218807.0,60.1904,60.4075,60.1156,60.2877,218807.0
2015-06-15 09:55:00,80.56,80.73,80.42,80.73,149908.0,60.2952,60.4225,60.1904,60.4225,149908.0
2015-06-15 10:00:00,80.73,81.0,80.72,80.82,214487.0,60.4225,60.6245,60.415,60.4898,214487.0
2015-06-15 10:05:00,80.81,81.09,80.75,81.07,266774.0,60.4823,60.6919,60.4374,60.6769,266774.0
2015-06-15 10:10:00,81.08,81.09,80.76,80.88,113952.0,60.6844,60.6919,60.4449,60.5347,113952.0
2015-06-15 10:15:00,80.85,80.96,80.72,80.74,78248.0,60.5123,60.5946,60.415,60.4299,78248.0
2015-06-15 10:20:00,80.75,80.87,80.68,80.76,43977.0,60.4374,60.5272,60.385,60.4449,43977.0
2015-06-15 10:25:00,80.76,80.84,80.66,80.8,35457.0,60.4449,60.5048,60.3701,60.4749,35457.0
2015-06-15 10:30:00,80.78,80.78,80.63,80.77,50082.0,60.4599,60.4599,60.3476,60.4524,50082.0
2015-06-15 10:35:00,80.78,80.88,80.73,80.87,69091.0,60.4599,60.5347,60.4225,60.5272,69091.0
2015-06-15 10:40:00,80.87,80.87,80.75,80.76,48403.0,60.5272,60.5272,60.4374,60.4449,48403.0
2015-06-15 10:45:00,80.76,80.8,80.68,80.69,62186.0,60.4449,60.4749,60.385,60.3925,62186.0
2015-06-15 10:50:00,80.7,80.78,80.68,80.74,81315.0,60.4,60.4599,60.385,60.4299,81315.0
2015-06-15 10:55:00,80.75,80.77,80.7,80.71,52846.0,60.4374,60.4524,60.4,60.4075,52846.0
2015-06-15 11:00:00,80.71,80.81,80.7,80.76,86449.0,60.4075,60.4823,60.4,60.4449,86449.0
2015-06-15 11:05:00,80.76,80.76,80.68,80.69,79513.0,60.4449,60.4449,60.385,60.3925,79513.0
2015-06-15 11:10:00,80.7,80.75,80.69,80.72,65819.0,60.4,60.4374,60.3925,60.415,65819.0
2015-06-15 11:15:00,80.71,80.75,80.7,80.74,34049.0,60.4075,60.4374,60.4,60.4299,34049.0
2015-06-15 11:20:00,80.75,80.75,80.54,80.57,54591.0,60.4374,60.4374,60.2803,60.3027,54591.0
2015-06-15 11:25:00,80.57,80.6,80.54,80.56,49276.0,60.3027,60.3252,60.2803,60.2952,49276.0
2015-06-15 11:30:00,80.55,80.62,80.55,80.61,44178.0,60.2877,60.3401,60.2877,60.3327,44178.0
2015-06-15 11:35:00,80.61,80.67,80.6,80.64,53509.0,60.3327,60.3776,60.3252,60.3551,53509.0
2015-06-15 11:40:00,80.65,80.7,80.64,80.68,37248.0,60.3626,60.4,60.3551,60.385,37248.0
2015-06-15 11:45:00,80.67,80.73,80.66,80.69,34082.0,60.3776,60.4225,60.3701,60.3925,34082.0
2015-06-15 11:50:00,80.7,80.72,80.62,80.66,25420.0,60.4,60.415,60.3401,60.3701,25420.0
2015-06-15 11:55:00,80.65,80.66,80.52,80.55,38806.0,60.3626,60.3701,60.2653,60.2877,38806.0
2015-06-15 12:00:00,80.55,80.6,80.55,80.6,32981.0,60.2877,60.3252,60.2877,60.3252,32981.0
2015-06-15 12:05:00,80.59,80.65,80.58,80.61,24773.0,60.3177,60.3626,60.3102,60.3327,24773.0
2015-06-15 12:10:00,80.6,80.6,80.5,80.51,19969.0,60.3252,60.3252,60.2503,60.2578,19969.0
2015-06-15 12:15:00,80.51,80.52,80.43,80.51,21994.0,60.2578,60.2653,60.1979,60.2578,21994.0
2015-06-15 12:20:00,80.51,80.53,80.44,80.48,17799.0,60.2578,60.2728,60.2054,60.2354,17799.0
2015-06-15 12:25:00,80.49,80.49,80.39,80.43,24937.0,60.2428,60.2428,60.168,60.1979,24937.0
2015-06-15 12:30:00,80.43,80.44,80.41,80.43,12498.0,60.1979,60.2054,60.183,60.1979,12498.0
2015-06-15 12:35:00,80.42,80.47,80.39,80.47,28883.0,60.1904,60.2279,60.168,60.2279,28883.0
2015-06-15 12:40:00,80.47,80.51,80.46,80.48,18870.0,60.2279,60.2578,60.2204,60.2354,18870.0
2015-06-15 12:45:00,80.48,80.56,80.45,80.56,36000.0,60.2354,60.2952,60.2129,60.2952,36000.0
2015-06-15 12:50:00,80.56,80.56,80.5,80.56,22337.0,60.2952,60.2952,60.2503,60.2952,22337.0
2015-06-15 12:55:00,80.56,80.59,80.49,80.53,18076.0,60.2952,60.3177,60.2428,60.2728,18076.0
2015-06-15 13:00:00,80.53,80.54,80.47,80.48,14643.0,60.2728,60.2803,60.2279,60.2354,14643.0
2015-06-15 13:05:00,80.47,80.48,80.45,80.48,20251.0,60.2279,60.2354,60.2129,60.2354,20251.0
2015-06-15 13:10:00,80.48,80.49,80.45,80.47,18853.0,60.2354,60.2428,60.2129,60.2279,18853.0
2015-06-15 13:15:00,80.47,80.49,80.44,80.46,17956.0,60.2279,60.2428,60.2054,60.2204,17956.0
2015-06-15 13:20:00,80.46,80.49,80.44,80.46,22671.0,60.2204,60.2428,60.2054,60.2204,22671.0
2015-06-15 13:25:00,80.46,80.46,80.41,80.42,22745.0,60.2204,60.2204,60.183,60.1904,22745.0
2015-06-15 13:30:00,80.42,80.46,80.4,80.45,30255.0,60.1904,60.2204,60.1755,60.2129,30255.0
2015-06-15 13:35:00,80.44,80.5,80.44,80.49,32523.0,60.2054,60.2503,60.2054,60.2428,32523.0
2015-06-15 13:40:00,80.49,80.49,80.39,80.43,23636.0,60.2428,60.2428,60.168,60.1979,23636.0
2015-06-15 13:45:00,80.41,80.44,80.38,80.41,41582.0,60.183,60.2054,60.1605,60.183,41582.0
2015-06-15 13:50:00,80.41,80.61,80.36,80.44,74884.0,60.183,60.3327,60.1455,60.2054,74884.0
2015-06-15 13:55:00,80.44,80.44,80.39,80.42,25321.0,60.2054,60.2054,60.168,60.1904,25321.0
2015-06-15 14:00:00,80.42,80.47,80.4,80.46,29038.0,60.1904,60.2279,60.1755,60.2204,29038.0
2015-06-15 14:05:00,80.46,80.48,80.41,80.43,26651.0,60.2204,60.2354,60.183,60.1979,26651.0
2015-06-15 14:10:00,80.43,80.44,80.34,80.37,28612.0,60.1979,60.2054,60.1306,60.153,28612.0
2015-06-15 14:15:00,80.38,80.44,80.37,80.42,27145.0,60.1605,60.2054,60.153,60.1904,27145.0
2015-06-15 14:20:00,80.42,80.42,80.39,80.41,18076.0,60.1904,60.1904,60.168,60.183,18076.0
2015-06-15 14:25:00,80.41,80.42,80.38,80.4,24724.0,60.183,60.1904,60.1605,60.1755,24724.0
2015-06-15 14:30:00,80.39,80.43,80.37,80.37,25787.0,60.168,60.1979,60.153,60.153,25787.0
2015-06-15 14:35:00,80.37,80.39,80.32,80.35,25738.0,60.153,60.168,60.1156,60.1381,25738.0
2015-06-15 14:40:00,80.34,80.37,80.3,80.35,17166.0,60.1306,60.153,60.1006,60.1381,17166.0
2015-06-15 14:45:00,80.34,80.41,80.33,80.4,16001.0,60.1306,60.183,60.1231,60.1755,16001.0
2015-06-15 14:50:00,80.39,80.4,80.28,80.28,31785.0,60.168,60.1755,60.0857,60.0857,31785.0
2015-06-15 14:55:00,80.29,80.29,80.19,80.26,42855.0,60.0931,60.0931,60.0183,60.0707,42855.0
2015-06-15 15:00:00,80.24,80.31,80.21,80.22,58831.0,60.0557,60.1081,60.0333,60.0408,58831.0
2015-06-15 15:05:00,80.2,80.26,80.19,80.22,28148.0,60.0258,60.0707,60.0183,60.0408,28148.0
2015-06-15 15:10:00,80.21,80.24,80.18,80.23,25176.0,60.0333,60.0557,60.0108,60.0482,25176.0
2015-06-15 15:15:00,80.23,80.26,80.2,80.22,71279.0,60.0482,60.0707,60.0258,60.0408,71279.0
2015-06-15 15:20:00,80.18,80.29,80.18,80.27,69087.0,60.0108,60.0931,60.0108,60.0782,69087.0
2015-06-15 15:25:00,80.28,80.3,80.25,80.29,56486.0,60.0857,60.1006,60.0632,60.0931,56486.0
2015-06-15 15:30:00,80.28,80.37,80.28,80.34,187219.0,60.0857,60.153,60.0857,60.1306,187219.0
2015-06-15 15:35:00,80.34,80.44,80.32,80.4,155525.0,60.1306,60.2054,60.1156,60.1755,155525.0
2015-06-15 15:40:00,80.4,80.54,80.39,80.53,88270.0,60.1755,60.2803,60.168,60.2728,88270.0
2015-06-15 15:45:00,80.53,80.54,80.47,80.52,131669.0,60.2728,60.2803,60.2279,60.2653,131669.0
2015-06-15 15:50:00,80.51,80.55,80.48,80.48,109042.0,60.2578,60.2877,60.2354,60.2354,109042.0
2015-06-15 15:55:00,80.48,80.52,80.42,80.47,408459.0,60.2354,60.2653,60.1904,60.2279,408459.0
2015-06-16 09:30:00,80.48,80.48,80.05,80.07,181550.0,60.2354,60.2354,59.9135,59.9285,181550.0
2015-06-16 09:35:00,80.09,80.81,80.07,80.81,125356.0,59.9435,60.4823,59.9285,60.4823,125356.0
2015-06-16 09:40:00,80.8,81.19,80.76,81.1,169881.0,60.4749,60.7668,60.4449,60.6994,169881.0
2015-06-16 09:45:00,81.1,81.2,80.92,81.18,95473.0,60.6994,60.7742,60.5647,60.7593,95473.0
2015-06-16 09:50:00,81.19,81.38,81.15,81.17,98786.0,60.7668,60.909,60.7368,60.7518,98786.0
2015-06-16 09:55:00,81.17,81.24,81.09,81.1,55197.0,60.7518,60.8042,60.6919,60.6994,55197.0
2015-06-16 10:00:00,81.1,81.37,81.09,81.32,48734.0,60.6994,60.9015,60.6919,60.8641,48734.0
2015-06-16 10:05:00,81.31,81.47,81.31,81.46,82338.0,60.8566,60.9763,60.8566,60.9688,82338.0
2015-06-16 10:10:00,81.45,81.46,81.25,81.25,90017.0,60.9613,60.9688,60.8117,60.8117,90017.0
2015-06-16 10:15:00,81.26,81.33,81.2,81.22,83307.0,60.8191,60.8715,60.7742,60.7892,83307.0
2015-06-16 10:20:00,81.24,81.33,81.21,81.33,45258.0,60.8042,60.8715,60.7817,60.8715,45258.0
2015-06-16 10:25:00,81.33,81.33,81.23,81.24,58931.0,60.8715,60.8715,60.7967,60.8042,58931.0
2015-06-16 10:30:00,81.24,81.24,81.18,81.19,42893.0,60.8042,60.8042,60.7593,60.7668,42893.0
2015-06-16 10:35:00,81.19,81.2,81.04,81.08,34554.0,60.7668,60.7742,60.6545,60.6844,34554.0
2015-06-16 10:40:00,81.08,81.2,81.04,81.15,29860.0,60.6844,60.7742,60.6545,60.7368,29860.0
2015-06-16 10:45:00,81.14,81.17,81.09,81.12,58613.0,60.7293,60.7518,60.6919,60.7144,58613.0
2015-06-16 10:50:00,81.11,81.11,80.98,80.99,22063.0,60.7069,60.7069,60.6096,60.6171,22063.0
2015-06-16 10:55:00,80.99,81.0,80.89,80.95,58099.0,60.6171,60.6245,60.5422,60.5871,58099.0
2015-06-16 11:00:00,80.95,81.01,80.93,80.94,67311.0,60.5871,60.632,60.5722,60.5796,67311.0
2015-06-16 11:05:00,80.95,81.0,80.93,81.0,27751.0,60.5871,60.6245,60.5722,60.6245,27751.0
2015-06-16 11:10:00,80.99,81.12,80.99,81.1,70848.0,60.6171,60.7144,60.6171,60.6994,70848.0
2015-06-16 11:15:00,81.1,81.12,81.0,81.0,38451.0,60.6994,60.7144,60.6245,60.6245,38451.0
2015-06-16 11:20:00,81.02,81.05,80.9,80.91,44394.0,60.6395,60.662,60.5497,60.5572,44394.0
2015-06-16 11:25:00,80.91,81.0,80.88,80.95,35963.0,60.5572,60.6245,60.5347,60.5871,35963.0
2015-06-16 11:30:00,80.96,81.06,80.94,81.05,44226.0,60.5946,60.6695,60.5796,60.662,44226.0
2015-06-16 11:35:00,81.05,81.05,80.95,80.99,48471.0,60.662,60.662,60.5871,60.6171,48471.0
2015-06-16 11:40:00,81.0,81.11,80.99,81.11,13309.0,60.6245,60.7069,60.6171,60.7069,13309.0
2015-06-16 11:45:00,81.1,81.17,81.09,81.16,26755.0,60.6994,60.7518,60.6919,60.7443,26755.0
2015-06-16 11:50:00,81.17,81.18,81.02,81.03,24542.0,60.7518,60.7593,60.6395,60.647,24542.0
2015-06-16 11:55:00,81.04,81.07,81.03,81.05,16414.0,60.6545,60.6769,60.647,60.662,16414.0
2015-06-16 12:00:00,81.05,81.1,81.01,81.07,34082.0,60.662,60.6994,60.632,60.6769,34082.0
2015-06-16 12:05:00,81.07,81.07,81.01,81.04,10706.0,60.6769,60.6769,60.632,60.6545,10706.0
2015-06-16 12:10:00,81.04,81.11,81.03,81.1,14164.0,60.6545,60.7069,60.647,60.6994,14164.0
2015-06-16 12:15:00,81.11,81.14,81.09,81.11,12643.0,60.7069,60.7293,60.6919,60.7069,12643.0
2015-06-16 12:20:00,81.1,81.11,81.06,81.09,14074.0,60.6994,60.7069,60.6695,60.6919,14074.0
2015-06-16 12:25:00,81.09,81.11,81.08,81.09,11593.0,60.6919,60.7069,60.6844,60.6919,11593.0
2015-06-16 12:30:00,81.09,81.1,81.01,81.01,15859.0,60.6919,60.6994,60.632,60.632,15859.0
2015-06-16 12:35:00,81.01,81.03,81.0,81.02,35415.0,60.632,60.647,60.6245,60.6395,35415.0
2015-06-16 12:40:00,81.02,81.06,81.0,81.01,22664.0,60.6395,60.6695,60.6245,60.632,22664.0
2015-06-16 12:45:00,81.02,81.02,80.96,80.97,23632.0,60.6395,60.6395,60.5946,60.6021,23632.0
2015-06-16 12:50:00,80.97,81.01,80.95,80.95,14896.0,60.6021,60.632,60.5871,60.5871,14896.0
2015-06-16 12:55:00,80.96,81.01,80.96,80.97,18486.0,60.5946,60.632,60.5946,60.6021,18486.0
2015-06-16 13:00:00,80.97,81.0,80.96,80.97,20323.0,60.6021,60.6245,60.5946,60.6021,20323.0
2015-06-16 13:05:00,80.97,80.97,80.91,80.92,20769.0,60.6021,60.6021,60.5572,60.5647,20769.0
2015-06-16 13:10:00,80.92,80.96,80.91,80.94,28024.0,60.5647,60.5946,60.5572,60.5796,28024.0
2015-06-16 13:15:00,80.94,80.97,80.89,80.93,43696.0,60.5796,60.6021,60.5422,60.5722,43696.0
2015-06-16 13:20:00,80.93,80.94,80.91,80.92,18527.0,60.5722,60.5796,60.5572,60.5647,18527.0
2015-06-16 13:25:00,80.92,80.95,80.88,80.89,33503.0,60.5647,60.5871,60.5347,60.5422,33503.0
2015-06-16 13:30:00,80.9,80.93,80.89,80.9,18223.0,60.5497,60.5722,60.5422,60.5497,18223.0
2015-06-16 13:35:00,80.91,80.93,80.9,80.91,15792.0,60.5572,60.5722,60.5497,60.5572,15792.0
2015-06-16 13:40:00,80.91,80.92,80.9,80.9,10902.0,60.5572,60.5647,60.5497,60.5497,10902.0
2015-06-16 13:45:00,80.91,80.93,80.88,80.91,12991.0,60.5572,60.5722,60.5347,60.5572,12991.0
2015-06-16 13:50:00,80.92,80.93,80.86,80.89,14497.0,60.5647,60.5722,60.5198,60.5422,14497.0
2015-06-16 13:55:00,80.89,80.9,80.85,80.88,9037.0,60.5422,60.5497,60.5123,60.5347,9037.0
2015-06-16 14:00:00,80.87,80.91,80.85,80.91,15167.0,60.5272,60.5572,60.5123,60.5572,15167.0
2015-06-16 14:05:00,80.9,80.92,80.84,80.87,39507.0,60.5497,60.5647,60.5048,60.5272,39507.0
2015-06-16 14:10:00,80.88,80.9,80.86,80.86,19118.0,60.5347,60.5497,60.5198,60.5198,19118.0
2015-06-16 14:15:00,80.86,80.9,80.86,80.89,11752.0,60.5198,60.5497,60.5198,60.5422,11752.0
2015-06-16 14:20:00,80.89,80.92,80.87,80.88,22392.0,60.5422,60.5647,60.5272,60.5347,22392.0
2015-06-16 14:25:00,80.87,80.88,80.75,80.83,85829.0,60.5272,60.5347,60.4374,60.4973,85829.0
2015-06-16 14:30:00,80.81,80.88,80.81,80.84,21676.0,60.4823,60.5347,60.4823,60.5048,21676.0
2015-06-16 14:35:00,80.83,80.92,80.83,80.92,27185.0,60.4973,60.5647,60.4973,60.5647,27185.0
2015-06-16 14:40:00,80.91,80.93,80.89,80.91,26132.0,60.5572,60.5722,60.5422,60.5572,26132.0
2015-06-16 14:45:00,80.91,80.92,80.88,80.91,26061.0,60.5572,60.5647,60.5347,60.5572,26061.0
2015-06-16 14:50:00,80.91,80.98,80.89,80.96,35759.0,60.5572,60.6096,60.5422,60.5946,35759.0
2015-06-16 14:55:00,80.97,80.98,80.89,80.89,44512.0,60.6021,60.6096,60.5422,60.5422,44512.0
2015-06-16 15:00:00,80.9,80.94,80.85,80.94,24006.0,60.5497,60.5796,60.5123,60.5796,24006.0
2015-06-16 15:05:00,80.93,80.94,80.88,80.94,34533.0,60.5722,60.5796,60.5347,60.5796,34533.0
2015-06-16 15:10:00,80.94,80.95,80.93,80.93,26022.0,60.5796,60.5871,60.5722,60.5722,26022.0
2015-06-16 15:15:00,80.94,80.99,80.93,80.98,43757.0,60.5796,60.6171,60.5722,60.6096,43757.0
2015-06-16 15:20:00,80.99,81.0,80.96,80.97,68326.0,60.6171,60.6245,60.5946,60.6021,68326.0
2015-06-16 15:25:00,80.97,81.03,80.97,81.0,55840.0,60.6021,60.647,60.6021,60.6245,55840.0
2015-06-16 15:30:00,81.01,81.03,80.99,81.02,41979.0,60.632,60.647,60.6171,60.6395,41979.0
2015-06-16 15:35:00,81.02,81.04,80.98,80.99,64230.0,60.6395,60.6545,60.6096,60.6171,64230.0
2015-06-16 15:40:00,81.0,81.0,80.93,80.95,49575.0,60.6245,60.6245,60.5722,60.5871,49575.0
2015-06-16 15:45:00,80.95,81.01,80.94,80.99,85943.0,60.5871,60.632,60.5796,60.6171,85943.0
2015-06-16 15:50:00,80.99,80.99,80.95,80.96,76210.0,60.6171,60.6171,60.5871,60.5946,76210.0
2015-06-16 15:55:00,80.95,80.97,80.94,80.97,123490.0,60.5871,60.6021,60.5796,60.6021,123490.0
2015-06-17 09:30:00,81.14,81.34,81.09,81.19,55345.0,60.7293,60.879,60.6919,60.7668,55345.0
2015-06-17 09:35:00,81.18,81.33,81.14,81.32,31382.0,60.7593,60.8715,60.7293,60.8641,31382.0
2015-06-17 09:40:00,81.3,81.35,81.2,81.24,20493.0,60.8491,60.8865,60.7742,60.8042,20493.0
2015-06-17 09:45:00,81.23,81.35,81.21,81.34,32114.0,60.7967,60.8865,60.7817,60.879,32114.0
2015-06-17 09:50:00,81.36,81.4,81.19,81.19,32734.0,60.894,60.9239,60.7668,60.7668,32734.0
2015-06-17 09:55:00,81.21,81.37,81.21,81.36,62221.0,60.7817,60.9015,60.7817,60.894,62221.0
2015-06-17 10:00:00,81.34,81.47,81.34,81.46,53379.0,60.879,60.9763,60.879,60.9688,53379.0
2015-06-17 10:05:00,81.46,81.48,81.4,81.47,29459.0,60.9688,60.9838,60.9239,60.9763,29459.0
2015-06-17 10:10:00,81.47,81.54,81.45,81.53,94115.0,60.9763,61.0287,60.9613,61.0212,94115.0
2015-06-17 10:15:00,81.54,81.58,81.45,81.55,171788.0,61.0287,61.0586,60.9613,61.0362,171788.0
2015-06-17 10:20:00,81.53,81.56,81.47,81.49,43728.0,61.0212,61.0437,60.9763,60.9913,43728.0
2015-06-17 10:25:00,81.49,81.53,81.48,81.5,21764.0,60.9913,61.0212,60.9838,60.9988,21764.0
2015-06-17 10:30:00,81.5,81.58,81.49,81.56,42546.0,60.9988,61.0586,60.9913,61.0437,42546.0
2015-06-17 10:35:00,81.56,81.64,81.56,81.63,27636.0,61.0437,61.1036,61.0437,61.0961,27636.0
2015-06-17 10:40:00,81.62,81.64,81.57,81.62,35820.0,61.0886,61.1036,61.0512,61.0886,35820.0
2015-06-17 10:45:00,81.61,81.68,81.55,81.6,123136.0,61.0811,61.1335,61.0362,61.0736,123136.0
2015-06-17 10:50:00,81.61,81.7,81.58,81.58,50649.0,61.0811,61.1485,61.0586,61.0586,50649.0
2015-06-17 10:55:00,81.58,81.6,81.56,81.57,39928.0,61.0586,61.0736,61.0437,61.0512,39928.0
2015-06-17 11:00:00,81.58,81.67,81.53,81.6,130744.0,61.0586,61.126,61.0212,61.0736,130744.0
2015-06-17 11:05:00,81.6,81.62,81.52,81.57,15540.0,61.0736,61.0886,61.0137,61.0512,15540.0
2015-06-17 11:10:00,81.58,81.59,81.52,81.55,22122.0,61.0586,61.0661,61.0137,61.0362,22122.0
2015-06-17 11:15:00,81.55,81.58,81.52,81.53,19223.0,61.0362,61.0586,61.0137,61.0212,19223.0
2015-06-17 11:20:00,81.54,81.55,81.5,81.53,21986.0,61.0287,61.0362,60.9988,61.0212,21986.0
2015-06-17 11:25:00,81.52,81.53,81.42,81.43,21352.0,61.0137,61.0212,60.9389,60.9464,21352.0
2015-06-17 11:30:00,81.43,81.49,81.42,81.49,12667.0,60.9464,60.9913,60.9389,60.9913,12667.0
2015-06-17 11:35:00,81.5,81.51,81.44,81.45,20700.0,60.9988,61.0063,60.9539,60.9613,20700.0
2015-06-17 11:40:00,81.44,81.47,81.41,81.43,13754.0,60.9539,60.9763,60.9314,60.9464,13754.0
2015-06-17 11:45:00,81.43,81.55,81.42,81.53,37256.0,60.9464,61.0362,60.9389,61.0212,37256.0
2015-06-17 11:50:00,81.53,81.6,81.53,81.59,24339.0,61.0212,61.0736,61.0212,61.0661,24339.0
2015-06-17 11:55:00,81.58,81.59,81.56,81.57,25703.0,61.0586,61.0661,61.0437,61.0512,25703.0
2015-06-17 12:00:00,81.56,81.58,81.49,81.55,24958.0,61.0437,61.0586,60.9913,61.0362,24958.0
2015-06-17 12:05:00,81.55,81.58,81.46,81.49,28529.0,61.0362,61.0586,60.9688,60.9913,28529.0
2015-06-17 12:10:00,81.48,81.49,81.41,81.42,39538.0,60.9838,60.9913,60.9314,60.9389,39538.0
2015-06-17 12:15:00,81.42,81.43,81.39,81.42,18096.0,60.9389,60.9464,60.9164,60.9389,18096.0
2015-06-17 12:20:00,81.43,81.51,81.42,81.49,24892.0,60.9464,61.0063,60.9389,60.9913,24892.0
2015-06-17 12:25:00,81.49,81.51,81.47,81.47,19949.0,60.9913,61.0063,60.9763,60.9763,19949.0
2015-06-17 12:30:00,81.47,81.48,81.37,81.37,15837.0,60.9763,60.9838,60.9015,60.9015,15837.0
2015-06-17 12:35:00,81.37,81.45,81.37,81.41,19038.0,60.9015,60.9613,60.9015,60.9314,19038.0
2015-06-17 12:40:00,81.41,81.43,81.31,81.31,52477.0,60.9314,60.9464,60.8566,60.8566,52477.0
2015-06-17 12:45:00,81.33,81.39,81.32,81.37,17596.0,60.8715,60.9164,60.8641,60.9015,17596.0
2015-06-17 12:50:00,81.37,81.39,81.31,81.31,19080.0,60.9015,60.9164,60.8566,60.8566,19080.0
2015-06-17 12:55:00,81.31,81.35,81.27,81.31,19332.0,60.8566,60.8865,60.8266,60.8566,19332.0
2015-06-17 13:00:00,81.3,81.31,81.25,81.28,17667.0,60.8491,60.8566,60.8117,60.8341,17667.0
2015-06-17 13:05:00,81.29,81.3,81.23,81.26,32306.0,60.8416,60.8491,60.7967,60.8191,32306.0
2015-06-17 13:10:00,81.27,81.32,81.26,81.3,17246.0,60.8266,60.8641,60.8191,60.8491,17246.0
2015-06-17 13:15:00,81.3,81.37,81.29,81.37,9618.0,60.8491,60.9015,60.8416,60.9015,9618.0
2015-06-17 13:20:00,81.37,81.41,81.35,81.4,22931.0,60.9015,60.9314,60.8865,60.9239,22931.0
2015-06-17 13:25:00,81.4,81.41,81.35,81.36,12597.0,60.9239,60.9314,60.8865,60.894,12597.0
2015-06-17 13:30:00,81.36,81.37,81.32,81.36,14586.0,60.894,60.9015,60.8641,60.894,14586.0
2015-06-17 13:35:00,81.36,81.44,81.35,81.44,38879.0,60.894,60.9539,60.8865,60.9539,38879.0
2015-06-17 13:40:00,81.45,81.46,81.41,81.42,14287.0,60.9613,60.9688,60.9314,60.9389,14287.0
2015-06-17 13:45:00,81.42,81.48,81.41,81.46,22931.0,60.9389,60.9838,60.9314,60.9688,22931.0
2015-06-17 13:50:00,81.46,81.55,81.45,81.55,26544.0,60.9688,61.0362,60.9613,61.0362,26544.0
2015-06-17 13:55:00,81.56,81.67,81.56,81.64,53876.0,61.0437,61.126,61.0437,61.1036,53876.0
2015-06-17 14:00:00,81.63,81.97,81.36,81.9,82880.0,61.0961,61.3505,60.894,61.2982,82880.0
2015-06-17 14:05:00,81.88,82.04,81.81,82.01,138060.0,61.2832,61.4029,61.2308,61.3805,138060.0
2015-06-17 14:10:00,82.02,82.07,81.9,81.91,69963.0,61.388,61.4254,61.2982,61.3056,69963.0
2015-06-17 14:15:00,81.92,81.95,81.85,81.87,44170.0,61.3131,61.3356,61.2607,61.2757,44170.0
2015-06-17 14:20:00,81.86,81.89,81.74,81.83,48156.0,61.2682,61.2907,61.1784,61.2458,48156.0
2015-06-17 14:25:00,81.82,81.89,81.81,81.84,49840.0,61.2383,61.2907,61.2308,61.2532,49840.0
2015-06-17 14:30:00,81.84,82.0,81.82,82.0,81020.0,61.2532,61.373,61.2383,61.373,81020.0
2015-06-17 14:35:00,82.0,82.13,81.98,82.12,171320.0,61.373,61.4703,61.358,61.4628,171320.0
2015-06-17 14:40:00,82.12,82.37,82.12,82.33,121202.0,61.4628,61.6499,61.4628,61.62,121202.0
2015-06-17 14:45:00,82.33,82.35,82.24,82.29,93028.0,61.62,61.635,61.5526,61.59,93028.0
2015-06-17 14:50:00,82.29,82.4,82.27,82.4,60672.0,61.59,61.6724,61.5751,61.6724,60672.0
2015-06-17 14:55:00,82.41,82.42,82.27,82.3,166815.0,61.6799,61.6873,61.5751,61.5975,166815.0
2015-06-17 15:00:00,82.3,82.35,82.19,82.25,121809.0,61.5975,61.635,61.5152,61.5601,121809.0
2015-06-17 15:05:00,82.25,82.35,82.24,82.28,121465.0,61.5601,61.635,61.5526,61.5826,121465.0
2015-06-17 15:10:00,82.28,82.36,82.25,82.29,73407.0,61.5826,61.6424,61.5601,61.59,73407.0
2015-06-17 15:15:00,82.28,82.46,82.28,82.43,123674.0,61.5826,61.7173,61.5826,61.6948,123674.0
2015-06-17 15:20:00,82.42,82.46,82.38,82.45,75682.0,61.6873,61.7173,61.6574,61.7098,75682.0
2015-06-17 15:25:00,82.45,82.47,82.32,82.32,71318.0,61.7098,61.7248,61.6125,61.6125,71318.0
2015-06-17 15:30:00,82.32,82.36,82.29,82.29,61351.0,61.6125,61.6424,61.59,61.59,61351.0
2015-06-17 15:35:00,82.29,82.4,82.28,82.39,101444.0,61.59,61.6724,61.5826,61.6649,101444.0
2015-06-17 15:40:00,82.38,82.38,82.28,82.32,115343.0,61.6574,61.6574,61.5826,61.6125,115343.0
2015-06-17 15:45:00,82.32,82.33,82.2,82.24,150497.0,61.6125,61.62,61.5227,61.5526,150497.0
2015-06-17 15:50:00,82.24,82.28,82.21,82.22,108479.0,61.5526,61.5826,61.5302,61.5377,108479.0
2015-06-17 15:55:00,82.21,82.22,82.1,82.1,313174.0,61.5302,61.5377,61.4478,61.4478,313174.0
2015-06-18 09:30:00,82.1,82.47,82.1,82.47,51890.0,61.4478,61.7248,61.4478,61.7248,51890.0
2015-06-18 09:35:00,82.48,82.69,82.47,82.64,32057.0,61.7323,61.8894,61.7248,61.852,32057.0
2015-06-18 09:40:00,82.64,82.69,82.51,82.54,25511.0,61.852,61.8894,61.7547,61.7772,25511.0
2015-06-18 09:45:00,82.59,82.75,82.56,82.7,57697.0,61.8146,61.9343,61.7921,61.8969,57697.0
2015-06-18 09:50:00,82.71,82.86,82.7,82.81,65390.0,61.9044,62.0167,61.8969,61.9792,65390.0
2015-06-18 09:55:00,82.82,82.85,82.77,82.79,37615.0,61.9867,62.0092,61.9493,61.9643,37615.0
2015-06-18 10:00:00,82.8,82.91,82.77,82.83,65780.0,61.9718,62.0541,61.9493,61.9942,65780.0
2015-06-18 10:05:00,82.83,82.96,82.8,82.87,35733.0,61.9942,62.0915,61.9718,62.0242,35733.0
2015-06-18 10:10:00,82.87,82.9,82.82,82.82,25548.0,62.0242,62.0466,61.9867,61.9867,25548.0
2015-06-18 10:15:00,82.81,82.9,82.8,82.83,28268.0,61.9792,62.0466,61.9718,61.9942,28268.0
2015-06-18 10:20:00,82.83,82.89,82.81,82.85,33865.0,61.9942,62.0391,61.9792,62.0092,33865.0
2015-06-18 10:25:00,82.85,83.03,82.84,82.97,101324.0,62.0092,62.1439,62.0017,62.099,101324.0
2015-06-18 10:30:00,82.99,82.99,82.85,82.85,28633.0,62.114,62.114,62.0092,62.0092,28633.0
2015-06-18 10:35:00,82.86,82.96,82.85,82.93,34783.0,62.0167,62.0915,62.0092,62.0691,34783.0
2015-06-18 10:40:00,82.93,83.02,82.93,82.97,60427.0,62.0691,62.1364,62.0691,62.099,60427.0
2015-06-18 10:45:00,82.97,83.09,82.97,82.98,67679.0,62.099,62.1888,62.099,62.1065,67679.0
2015-06-18 10:50:00,82.97,83.06,82.96,83.02,29535.0,62.099,62.1664,62.0915,62.1364,29535.0
2015-06-18 10:55:00,83.01,83.03,82.96,83.01,52009.0,62.1289,62.1439,62.0915,62.1289,52009.0
2015-06-18 11:00:00,83.01,83.09,83.0,83.06,37218.0,62.1289,62.1888,62.1214,62.1664,37218.0
2015-06-18 11:05:00,83.05,83.1,83.02,83.06,39511.0,62.1589,62.1963,62.1364,62.1664,39511.0
2015-06-18 11:10:00,83.06,83.06,83.02,83.05,33260.0,62.1664,62.1664,62.1364,62.1589,33260.0
2015-06-18 11:15:00,83.05,83.07,83.03,83.06,33484.0,62.1589,62.1738,62.1439,62.1664,33484.0
2015-06-18 11:20:00,83.06,83.09,83.02,83.04,30974.0,62.1664,62.1888,62.1364,62.1514,30974.0
2015-06-18 11:25:00,83.02,83.08,83.01,83.08,25499.0,62.1364,62.1813,62.1289,62.1813,25499.0
2015-06-18 11:30:00,83.08,83.15,83.06,83.14,66845.0,62.1813,62.2337,62.1664,62.2262,66845.0
2015-06-18 11:35:00,83.13,83.16,83.12,83.16,36627.0,62.2187,62.2412,62.2113,62.2412,36627.0
2015-06-18 11:40:00,83.16,83.2,83.16,83.18,27240.0,62.2412,62.2711,62.2412,62.2562,27240.0
2015-06-18 11:45:00,83.17,83.19,83.14,83.15,28718.0,62.2487,62.2637,62.2262,62.2337,28718.0
2015-06-18 11:50:00,83.15,83.17,83.12,83.17,22886.0,62.2337,62.2487,62.2113,62.2487,22886.0
2015-06-18 11:55:00,83.17,83.23,83.15,83.23,25440.0,62.2487,62.2936,62.2337,62.2936,25440.0
2015-06-18 12:00:00,83.22,83.25,83.19,83.24,25134.0,62.2861,62.3086,62.2637,62.3011,25134.0
2015-06-18 12:05:00,83.23,83.26,83.13,83.19,42909.0,62.2936,62.316,62.2187,62.2637,42909.0
2015-06-18 12:10:00,83.19,83.21,83.16,83.17,16839.0,62.2637,62.2786,62.2412,62.2487,16839.0
2015-06-18 12:15:00,83.17,83.18,83.15,83.16,15565.0,62.2487,62.2562,62.2337,62.2412,15565.0
2015-06-18 12:20:00,83.15,83.34,83.15,83.33,44504.0,62.2337,62.3759,62.2337,62.3684,44504.0
2015-06-18 12:25:00,83.33,83.34,83.24,83.3,47656.0,62.3684,62.3759,62.3011,62.346,47656.0
2015-06-18 12:30:00,83.31,83.41,83.3,83.34,66428.0,62.3535,62.4283,62.346,62.3759,66428.0
2015-06-18 12:35:00,83.35,83.36,83.27,83.29,42891.0,62.3834,62.3909,62.3235,62.3385,42891.0
2015-06-18 12:40:00,83.29,83.34,83.29,83.31,31697.0,62.3385,62.3759,62.3385,62.3535,31697.0
2015-06-18 12:45:00,83.31,83.35,83.29,83.32,27411.0,62.3535,62.3834,62.3385,62.361,27411.0
2015-06-18 12:50:00,83.33,83.38,83.31,83.35,36329.0,62.3684,62.4059,62.3535,62.3834,36329.0
2015-06-18 12:55:00,83.35,83.36,83.29,83.31,33030.0,62.3834,62.3909,62.3385,62.3535,33030.0
2015-06-18 13:00:00,83.32,83.32,83.22,83.23,42774.0,62.361,62.361,62.2861,62.2936,42774.0
2015-06-18 13:05:00,83.23,83.29,83.19,83.19,45239.0,62.2936,62.3385,62.2637,62.2637,45239.0
2015-06-18 13:10:00,83.2,83.23,83.16,83.19,32088.0,62.2711,62.2936,62.2412,62.2637,32088.0
2015-06-18 13:15:00,83.18,83.18,83.1,83.15,28376.0,62.2562,62.2562,62.1963,62.2337,28376.0
2015-06-18 13:20:00,83.15,83.19,83.07,83.11,37243.0,62.2337,62.2637,62.1738,62.2038,37243.0
2015-06-18 13:25:00,83.11,83.15,83.05,83.08,56247.0,62.2038,62.2337,62.1589,62.1813,56247.0
2015-06-18 13:30:00,83.08,83.12,83.06,83.06,60614.0,62.1813,62.2113,62.1664,62.1664,60614.0
2015-06-18 13:35:00,83.07,83.12,83.04,83.11,108680.0,62.1738,62.2113,62.1514,62.2038,108680.0
2015-06-18 13:40:00,83.09,83.12,83.06,83.06,28743.0,62.1888,62.2113,62.1664,62.1664,28743.0
2015-06-18 13:45:00,83.06,83.07,82.98,83.0,45925.0,62.1664,62.1738,62.1065,62.1214,45925.0
2015-06-18 13:50:00,82.99,83.02,82.98,83.02,46168.0,62.114,62.1364,62.1065,62.1364,46168.0
2015-06-18 13:55:00,83.01,83.05,82.98,83.05,59427.0,62.1289,62.1589,62.1065,62.1589,59427.0
2015-06-18 14:00:00,83.04,83.05,82.99,83.0,56219.0,62.1514,62.1589,62.114,62.1214,56219.0
2015-06-18 14:05:00,83.0,83.08,82.97,83.0,57089.0,62.1214,62.1813,62.099,62.1214,57089.0
2015-06-18 14:10:00,82.99,83.03,82.99,83.03,28261.0,62.114,62.1439,62.114,62.1439,28261.0
2015-06-18 14:15:00,83.03,83.06,83.01,83.04,60138.0,62.1439,62.1664,62.1289,62.1514,60138.0
2015-06-18 14:20:00,83.04,83.12,83.03,83.07,50706.0,62.1514,62.2113,62.1439,62.1738,50706.0
2015-06-18 14:25:00,83.06,83.07,83.03,83.05,37224.0,62.1664,62.1738,62.1439,62.1589,37224.0
2015-06-18 14:30:00,83.05,83.1,83.02,83.09,70577.0,62.1589,62.1963,62.1364,62.1888,70577.0
2015-06-18 14:35:00,83.09,83.13,83.06,83.13,63772.0,62.1888,62.2187,62.1664,62.2187,63772.0
2015-06-18 14:40:00,83.12,83.13,83.11,83.12,49742.0,62.2113,62.2187,62.2038,62.2113,49742.0
2015-06-18 14:45:00,83.12,83.23,83.07,83.08,188827.0,62.2113,62.2936,62.1738,62.1813,188827.0
2015-06-18 14:50:00,83.09,83.17,83.08,83.15,73164.0,62.1888,62.2487,62.1813,62.2337,73164.0
2015-06-18 14:55:00,83.15,83.18,83.06,83.09,65431.0,62.2337,62.2562,62.1664,62.1888,65431.0
2015-06-18 15:00:00,83.09,83.11,83.07,83.09,59521.0,62.1888,62.2038,62.1738,62.1888,59521.0
2015-06-18 15:05:00,83.09,83.1,83.06,83.07,85589.0,62.1888,62.1963,62.1664,62.1738,85589.0
2015-06-18 15:10:00,83.07,83.18,83.05,83.18,100547.0,62.1738,62.2562,62.1589,62.2562,100547.0
2015-06-18 15:15:00,83.17,83.22,83.15,83.21,50128.0,62.2487,62.2861,62.2337,62.2786,50128.0
2015-06-18 15:20:00,83.21,83.26,83.18,83.25,57295.0,62.2786,62.316,62.2562,62.3086,57295.0
2015-06-18 15:25:00,83.24,83.33,83.23,83.28,90138.0,62.3011,62.3684,62.2936,62.331,90138.0
2015-06-18 15:30:00,83.29,83.35,83.28,83.31,84907.0,62.3385,62.3834,62.331,62.3535,84907.0
2015-06-18 15:35:00,83.31,83.31,83.1,83.11,137372.0,62.3535,62.3535,62.1963,62.2038,137372.0
2015-06-18 15:40:00,83.11,83.25,83.1,83.24,217940.0,62.2038,62.3086,62.1963,62.3011,217940.0
2015-06-18 15:45:00,83.24,83.24,83.07,83.08,161302.0,62.3011,62.3011,62.1738,62.1813,161302.0
2015-06-18 15:50:00,83.08,83.09,83.06,83.09,115825.0,62.1813,62.1888,62.1664,62.1888,115825.0
2015-06-18 15:55:00,83.09,83.18,83.01,83.15,533716.0,62.1888,62.2562,62.1289,62.2337,533716.0
2015-06-19 09:30:00,83.0,83.31,82.91,83.16,871468.0,62.1214,62.3535,62.0541,62.2412,871468.0
2015-06-19 09:35:00,83.15,83.32,83.07,83.24,94449.0,62.2337,62.361,62.1738,62.3011,94449.0
2015-06-19 09:40:00,83.2,83.37,83.14,83.22,131289.0,62.2711,62.3984,62.2262,62.2861,131289.0
2015-06-19 09:45:00,83.23,83.41,83.15,83.26,115636.0,62.2936,62.4283,62.2337,62.316,115636.0
2015-06-19 09:50:00,83.3,83.4,83.26,83.35,109891.0,62.346,62.4208,62.316,62.3834,109891.0
2015-06-19 09:55:00,83.35,83.5,83.34,83.39,208048.0,62.3834,62.4957,62.3759,62.4133,208048.0
2015-06-19 10:00:00,83.4,83.4,83.28,83.3,171201.0,62.4208,62.4208,62.331,62.346,171201.0
2015-06-19 10:05:00,83.3,83.58,83.28,83.58,87354.0,62.346,62.5556,62.331,62.5556,87354.0
2015-06-19 10:10:00,83.58,83.65,83.5,83.58,91494.0,62.5556,62.6079,62.4957,62.5556,91494.0
2015-06-19 10:15:00,83.58,83.65,83.54,83.63,58640.0,62.5556,62.6079,62.5256,62.593,58640.0
2015-06-19 10:20:00,83.63,83.66,83.57,83.6,103817.0,62.593,62.6154,62.5481,62.5705,103817.0
2015-06-19 10:25:00,83.63,83.73,83.59,83.68,90766.0,62.593,62.6678,62.563,62.6304,90766.0
2015-06-19 10:30:00,83.69,83.75,83.6,83.6,109315.0,62.6379,62.6828,62.5705,62.5705,109315.0
2015-06-19 10:35:00,83.61,83.74,83.55,83.62,66083.0,62.578,62.6753,62.5331,62.5855,66083.0
2015-06-19 10:40:00,83.63,83.71,83.62,83.67,56362.0,62.593,62.6528,62.5855,62.6229,56362.0
2015-06-19 10:45:00,83.68,83.8,83.65,83.79,112402.0,62.6304,62.7202,62.6079,62.7127,112402.0
2015-06-19 10:50:00,83.8,83.85,83.75,83.83,121014.0,62.7202,62.7576,62.6828,62.7427,121014.0
2015-06-19 10:55:00,83.81,83.82,83.71,83.71,89630.0,62.7277,62.7352,62.6528,62.6528,89630.0
2015-06-19 11:00:00,83.7,83.77,83.7,83.73,79900.0,62.6454,62.6978,62.6454,62.6678,79900.0
2015-06-19 11:05:00,83.73,83.8,83.71,83.75,69680.0,62.6678,62.7202,62.6528,62.6828,69680.0
2015-06-19 11:10:00,83.75,83.77,83.69,83.7,93444.0,62.6828,62.6978,62.6379,62.6454,93444.0
2015-06-19 11:15:00,83.71,83.79,83.7,83.77,72152.0,62.6528,62.7127,62.6454,62.6978,72152.0
2015-06-19 11:20:00,83.77,83.89,83.76,83.84,70879.0,62.6978,62.7876,62.6903,62.7501,70879.0
2015-06-19 11:25:00,83.85,83.94,83.84,83.92,66837.0,62.7576,62.825,62.7501,62.81,66837.0
2015-06-19 11:30:00,83.92,83.95,83.83,83.87,62549.0,62.81,62.8325,62.7427,62.7726,62549.0
2015-06-19 11:35:00,83.86,83.92,83.83,83.84,55930.0,62.7651,62.81,62.7427,62.7501,55930.0
2015-06-19 11:40:00,83.84,83.89,83.81,83.83,47329.0,62.7501,62.7876,62.7277,62.7427,47329.0
2015-06-19 11:45:00,83.83,83.84,83.76,83.79,78682.0,62.7427,62.7501,62.6903,62.7127,78682.0
2015-06-19 11:50:00,83.79,83.82,83.78,83.8,69870.0,62.7127,62.7352,62.7052,62.7202,69870.0
2015-06-19 11:55:00,83.8,83.84,83.78,83.83,39793.0,62.7202,62.7501,62.7052,62.7427,39793.0
2015-06-19 12:00:00,83.83,83.92,83.8,83.91,60627.0,62.7427,62.81,62.7202,62.8025,60627.0
2015-06-19 12:05:00,83.9,83.93,83.85,83.93,56778.0,62.7951,62.8175,62.7576,62.8175,56778.0
2015-06-19 12:10:00,83.92,83.97,83.9,83.91,54517.0,62.81,62.8474,62.7951,62.8025,54517.0
2015-06-19 12:15:00,83.89,83.89,83.87,83.88,14560.0,62.7876,62.7876,62.7726,62.7801,14560.0
2015-06-19 12:20:00,83.88,83.91,83.85,83.88,52451.0,62.7801,62.8025,62.7576,62.7801,52451.0
2015-06-19 12:25:00,83.86,83.9,83.84,83.89,49088.0,62.7651,62.7951,62.7501,62.7876,49088.0
2015-06-19 12:30:00,83.88,83.9,83.84,83.88,50131.0,62.7801,62.7951,62.7501,62.7801,50131.0
2015-06-19 12:35:00,83.89,83.9,83.84,83.86,44534.0,62.7876,62.7951,62.7501,62.7651,44534.0
2015-06-19 12:40:00,83.86,83.99,83.85,83.91,105289.0,62.7651,62.8624,62.7576,62.8025,105289.0
2015-06-19 12:45:00,83.91,83.97,83.9,83.95,44756.0,62.8025,62.8474,62.7951,62.8325,44756.0
2015-06-19 12:50:00,83.94,83.98,83.93,83.93,65062.0,62.825,62.8549,62.8175,62.8175,65062.0
2015-06-19 12:55:00,83.93,84.1,83.93,84.05,113006.0,62.8175,62.9447,62.8175,62.9073,113006.0
2015-06-19 13:00:00,84.05,84.08,83.99,84.04,101812.0,62.9073,62.9298,62.8624,62.8998,101812.0
2015-06-19 13:05:00,84.03,84.12,84.03,84.11,94257.0,62.8924,62.9597,62.8924,62.9522,94257.0
2015-06-19 13:10:00,84.11,84.17,84.1,84.13,48433.0,62.9522,62.9971,62.9447,62.9672,48433.0
2015-06-19 13:15:00,84.13,84.25,84.13,84.23,65214.0,62.9672,63.057,62.9672,63.042,65214.0
2015-06-19 13:20:00,84.22,84.29,84.2,84.26,52608.0,63.0346,63.087,63.0196,63.0645,52608.0
2015-06-19 13:25:00,84.26,84.32,84.2,84.29,71687.0,63.0645,63.1094,63.0196,63.087,71687.0
2015-06-19 13:30:00,84.28,84.5,84.28,84.42,135868.0,63.0795,63.2441,63.0795,63.1842,135868.0
2015-06-19 13:35:00,84.41,84.5,84.36,84.38,94230.0,63.1768,63.2441,63.1393,63.1543,94230.0
2015-06-19 13:40:00,84.38,84.4,84.32,84.32,64200.0,63.1543,63.1693,63.1094,63.1094,64200.0
2015-06-19 13:45:00,84.33,84.33,84.25,84.26,56997.0,63.1169,63.1169,63.057,63.0645,56997.0
2015-06-19 13:50:00,84.26,84.28,84.18,84.23,100713.0,63.0645,63.0795,63.0046,63.042,100713.0
2015-06-19 13:55:00,84.23,84.3,84.22,84.29,39210.0,63.042,63.0944,63.0346,63.087,39210.0
2015-06-19 14:00:00,84.28,84.35,84.27,84.29,72146.0,63.0795,63.1319,63.072,63.087,72146.0
2015-06-19 14:05:00,84.3,84.32,84.28,84.3,77729.0,63.0944,63.1094,63.0795,63.0944,77729.0
2015-06-19 14:10:00,84.3,84.34,84.29,84.33,60021.0,63.0944,63.1244,63.087,63.1169,60021.0
2015-06-19 14:15:00,84.33,84.34,84.24,84.26,83723.0,63.1169,63.1244,63.0495,63.0645,83723.0
2015-06-19 14:20:00,84.26,84.28,84.18,84.19,121456.0,63.0645,63.0795,63.0046,63.0121,121456.0
2015-06-19 14:25:00,84.19,84.21,84.12,84.14,358882.0,63.0121,63.0271,62.9597,62.9747,358882.0
2015-06-19 14:30:00,84.14,84.14,83.97,83.97,474228.0,62.9747,62.9747,62.8474,62.8474,474228.0
2015-06-19 14:35:00,83.97,84.01,83.96,84.0,80988.0,62.8474,62.8774,62.84,62.8699,80988.0
2015-06-19 14:40:00,84.0,84.02,83.94,83.96,147459.0,62.8699,62.8849,62.825,62.84,147459.0
2015-06-19 14:45:00,83.95,83.98,83.92,83.94,66685.0,62.8325,62.8549,62.81,62.825,66685.0
2015-06-19 14:50:00,83.93,83.94,83.85,83.88,95148.0,62.8175,62.825,62.7576,62.7801,95148.0
2015-06-19 14:55:00,83.89,83.93,83.88,83.92,39348.0,62.7876,62.8175,62.7801,62.81,39348.0
2015-06-19 15:00:00,83.92,83.92,83.83,83.85,83117.0,62.81,62.81,62.7427,62.7576,83117.0
2015-06-19 15:05:00,83.84,83.85,83.72,83.74,89051.0,62.7501,62.7576,62.6603,62.6753,89051.0
2015-06-19 15:10:00,83.75,83.76,83.69,83.72,79481.0,62.6828,62.6903,62.6379,62.6603,79481.0
2015-06-19 15:15:00,83.72,83.72,83.64,83.7,92803.0,62.6603,62.6603,62.6005,62.6454,92803.0
2015-06-19 15:20:00,83.71,83.73,83.56,83.56,114070.0,62.6528,62.6678,62.5406,62.5406,114070.0
2015-06-19 15:25:00,83.56,83.58,83.46,83.48,112313.0,62.5406,62.5556,62.4657,62.4807,112313.0
2015-06-19 15:30:00,83.48,83.55,83.46,83.53,124910.0,62.4807,62.5331,62.4657,62.5181,124910.0
2015-06-19 15:35:00,83.53,83.53,83.42,83.43,78091.0,62.5181,62.5181,62.4358,62.4433,78091.0
2015-06-19 15:40:00,83.42,83.49,83.39,83.45,177857.0,62.4358,62.4882,62.4133,62.4583,177857.0
2015-06-19 15:45:00,83.45,83.6,83.45,83.58,142123.0,62.4583,62.5705,62.4583,62.5556,142123.0
2015-06-19 15:50:00,83.59,83.6,83.48,83.49,124920.0,62.563,62.5705,62.4807,62.4882,124920.0
2015-06-19 15:55:00,83.48,83.49,83.33,83.36,328432.0,62.4807,62.4882,62.3684,62.3909,328432.0
2015-06-22 09:30:00,84.23,84.33,84.01,84.02,190066.0,63.042,63.1169,62.8774,62.8849,190066.0
2015-06-22 09:35:00,84.02,84.02,83.87,83.94,51913.0,62.8849,62.8849,62.7726,62.825,51913.0
2015-06-22 09:40:00,83.94,84.12,83.9,84.12,68660.0,62.825,62.9597,62.7951,62.9597,68660.0
2015-06-22 09:45:00,84.12,84.14,83.94,83.96,84302.0,62.9597,62.9747,62.825,62.84,84302.0
2015-06-22 09:50:00,83.95,83.95,83.75,83.8,34594.0,62.8325,62.8325,62.6828,62.7202,34594.0
2015-06-22 09:55:00,83.79,83.84,83.75,83.83,16759.0,62.7127,62.7501,62.6828,62.7427,16759.0
2015-06-22 10:00:00,83.84,83.84,83.67,83.73,69860.0,62.7501,62.7501,62.6229,62.6678,69860.0
2015-06-22 10:05:00,83.73,83.89,83.72,83.86,21284.0,62.6678,62.7876,62.6603,62.7651,21284.0
2015-06-22 10:10:00,83.85,83.91,83.81,83.83,25732.0,62.7576,62.8025,62.7277,62.7427,25732.0
2015-06-22 10:15:00,83.84,83.88,83.8,83.81,20363.0,62.7501,62.7801,62.7202,62.7277,20363.0
2015-06-22 10:20:00,83.83,83.84,83.76,83.78,43840.0,62.7427,62.7501,62.6903,62.7052,43840.0
2015-06-22 10:25:00,83.78,83.82,83.72,83.73,23708.0,62.7052,62.7352,62.6603,62.6678,23708.0
2015-06-22 10:30:00,83.73,83.75,83.65,83.66,36492.0,62.6678,62.6828,62.6079,62.6154,36492.0
2015-06-22 10:35:00,83.65,83.72,83.65,83.7,42153.0,62.6079,62.6603,62.6079,62.6454,42153.0
2015-06-22 10:40:00,83.7,83.78,83.67,83.77,46818.0,62.6454,62.7052,62.6229,62.6978,46818.0
2015-06-22 10:45:00,83.77,83.87,83.77,83.82,38453.0,62.6978,62.7726,62.6978,62.7352,38453.0
2015-06-22 10:50:00,83.82,83.88,83.78,83.82,39475.0,62.7352,62.7801,62.7052,62.7352,39475.0
2015-06-22 10:55:00,83.81,83.84,83.76,83.82,57603.0,62.7277,62.7501,62.6903,62.7352,57603.0
2015-06-22 11:00:00,83.81,83.88,83.75,83.88,46933.0,62.7277,62.7801,62.6828,62.7801,46933.0
2015-06-22 11:05:00,83.88,83.97,83.87,83.97,24442.0,62.7801,62.8474,62.7726,62.8474,24442.0
2015-06-22 11:10:00,83.97,84.0,83.92,83.97,28217.0,62.8474,62.8699,62.81,62.8474,28217.0
2015-06-22 11:15:00,83.95,83.98,83.93,83.94,25271.0,62.8325,62.8549,62.8175,62.825,25271.0
2015-06-22 11:20:00,83.93,83.99,83.89,83.93,47924.0,62.8175,62.8624,62.7876,62.8175,47924.0
2015-06-22 11:25:00,83.92,83.93,83.86,83.92,30302.0,62.81,62.8175,62.7651,62.81,30302.0
2015-06-22 11:30:00,83.92,83.98,83.91,83.93,39265.0,62.81,62.8549,62.8025,62.8175,39265.0
2015-06-22 11:35:00,83.93,83.98,83.92,83.94,30027.0,62.8175,62.8549,62.81,62.825,30027.0
2015-06-22 11:40:00,83.95,83.95,83.86,83.89,22220.0,62.8325,62.8325,62.7651,62.7876,22220.0
2015-06-22 11:45:00,83.9,83.98,83.89,83.95,27071.0,62.7951,62.8549,62.7876,62.8325,27071.0
2015-06-22 11:50:00,83.95,83.95,83.87,83.88,32428.0,62.8325,62.8325,62.7726,62.7801,32428.0
2015-06-22 11:55:00,83.88,83.89,83.78,83.81,56777.0,62.7801,62.7876,62.7052,62.7277,56777.0
2015-06-22 12:00:00,83.81,83.9,83.78,83.79,58497.0,62.7277,62.7951,62.7052,62.7127,58497.0
2015-06-22 12:05:00,83.78,83.82,83.7,83.8,54092.0,62.7052,62.7352,62.6454,62.7202,54092.0
2015-06-22 12:10:00,83.79,83.83,83.75,83.81,41008.0,62.7127,62.7427,62.6828,62.7277,41008.0
2015-06-22 12:15:00,83.81,83.85,83.78,83.82,34663.0,62.7277,62.7576,62.7052,62.7352,34663.0
2015-06-22 12:20:00,83.81,83.86,83.79,83.86,39018.0,62.7277,62.7651,62.7127,62.7651,39018.0
2015-06-22 12:25:00,83.86,83.87,83.8,83.81,40468.0,62.7651,62.7726,62.7202,62.7277,40468.0
2015-06-22 12:30:00,83.82,83.88,83.81,83.88,19270.0,62.7352,62.7801,62.7277,62.7801,19270.0
2015-06-22 12:35:00,83.88,83.96,83.84,83.93,37580.0,62.7801,62.84,62.7501,62.8175,37580.0
2015-06-22 12:40:00,83.93,83.94,83.91,83.92,23004.0,62.8175,62.825,62.8025,62.81,23004.0
2015-06-22 12:45:00,83.92,83.96,83.91,83.93,36750.0,62.81,62.84,62.8025,62.8175,36750.0
2015-06-22 12:50:00,83.93,83.98,83.9,83.96,34973.0,62.8175,62.8549,62.7951,62.84,34973.0
2015-06-22 12:55:00,83.96,84.0,83.94,83.98,47386.0,62.84,62.8699,62.825,62.8549,47386.0
2015-06-22 13:00:00,83.97,84.05,83.96,84.01,42343.0,62.8474,62.9073,62.84,62.8774,42343.0
2015-06-22 13:05:00,84.0,84.03,83.92,83.93,48471.0,62.8699,62.8924,62.81,62.8175,48471.0
2015-06-22 13:10:00,83.93,84.02,83.92,83.95,46454.0,62.8175,62.8849,62.81,62.8325,46454.0
2015-06-22 13:15:00,83.95,83.96,83.86,83.87,70067.0,62.8325,62.84,62.7651,62.7726,70067.0
2015-06-22 13:20:00,83.87,83.94,83.85,83.92,34234.0,62.7726,62.825,62.7576,62.81,34234.0
2015-06-22 13:25:00,83.92,83.98,83.88,83.88,42163.0,62.81,62.8549,62.7801,62.7801,42163.0
2015-06-22 13:30:00,83.89,83.91,83.83,83.9,41392.0,62.7876,62.8025,62.7427,62.7951,41392.0
2015-06-22 13:35:00,83.89,83.9,83.85,83.86,23000.0,62.7876,62.7951,62.7576,62.7651,23000.0
2015-06-22 13:40:00,83.86,83.92,83.85,83.92,45663.0,62.7651,62.81,62.7576,62.81,45663.0
2015-06-22 13:45:00,83.93,84.02,83.89,84.0,38269.0,62.8175,62.8849,62.7876,62.8699,38269.0
2015-06-22 13:50:00,84.0,84.05,83.95,83.98,55045.0,62.8699,62.9073,62.8325,62.8549,55045.0
2015-06-22 13:55:00,83.99,84.01,83.9,83.98,38770.0,62.8624,62.8774,62.7951,62.8549,38770.0
2015-06-22 14:00:00,83.98,84.08,83.98,84.05,30420.0,62.8549,62.9298,62.8549,62.9073,30420.0
2015-06-22 14:05:00,84.06,84.11,84.05,84.07,30249.0,62.9148,62.9522,62.9073,62.9223,30249.0
2015-06-22 14:10:00,84.07,84.14,84.05,84.1,30528.0,62.9223,62.9747,62.9073,62.9447,30528.0
2015-06-22 14:15:00,84.1,84.1,84.0,84.02,41284.0,62.9447,62.9447,62.8699,62.8849,41284.0
2015-06-22 14:20:00,84.02,84.04,83.97,83.97,37973.0,62.8849,62.8998,62.8474,62.8474,37973.0
2015-06-22 14:25:00,83.97,84.02,83.95,84.02,50230.0,62.8474,62.8849,62.8325,62.8849,50230.0
2015-06-22 14:30:00,84.02,84.03,83.96,84.03,29232.0,62.8849,62.8924,62.84,62.8924,29232.0
2015-06-22 14:35:00,84.03,84.06,84.03,84.03,40168.0,62.8924,62.9148,62.8924,62.8924,40168.0
2015-06-22 14:40:00,84.02,84.05,83.99,84.05,60249.0,62.8849,62.9073,62.8624,62.9073,60249.0
2015-06-22 14:45:00,84.04,84.06,84.0,84.04,35528.0,62.8998,62.9148,62.8699,62.8998,35528.0
2015-06-22 14:50:00,84.05,84.14,84.03,84.05,97178.0,62.9073,62.9747,62.8924,62.9073,97178.0
2015-06-22 14:55:00,84.06,84.12,84.06,84.11,64214.0,62.9148,62.9597,62.9148,62.9522,64214.0
2015-06-22 15:00:00,84.11,84.13,84.06,84.13,50373.0,62.9522,62.9672,62.9148,62.9672,50373.0
2015-06-22 15:05:00,84.12,84.14,84.07,84.11,40413.0,62.9597,62.9747,62.9223,62.9522,40413.0
2015-06-22 15:10:00,84.12,84.18,84.11,84.16,46360.0,62.9597,63.0046,62.9522,62.9897,46360.0
2015-06-22 15:15:00,84.16,84.17,84.11,84.17,48992.0,62.9897,62.9971,62.9522,62.9971,48992.0
2015-06-22 15:20:00,84.17,84.18,84.09,84.1,91771.0,62.9971,63.0046,62.9373,62.9447,91771.0
2015-06-22 15:25:00,84.1,84.13,84.03,84.11,117174.0,62.9447,62.9672,62.8924,62.9522,117174.0
2015-06-22 15:30:00,84.11,84.17,84.11,84.17,50356.0,62.9522,62.9971,62.9522,62.9971,50356.0
2015-06-22 15:35:00,84.17,84.18,84.07,84.07,98040.0,62.9971,63.0046,62.9223,62.9223,98040.0
2015-06-22 15:40:00,84.08,84.23,84.07,84.23,86901.0,62.9298,63.042,62.9223,63.042,86901.0
2015-06-22 15:45:00,84.22,84.26,84.16,84.26,122515.0,63.0346,63.0645,62.9897,63.0645,122515.0
2015-06-22 15:50:00,84.25,84.26,84.14,84.18,140810.0,63.057,63.0645,62.9747,63.0046,140810.0
2015-06-22 15:55:00,84.19,84.24,84.16,84.22,256161.0,63.0121,63.0495,62.9897,63.0346,256161.0
2015-06-23 09:30:00,84.58,84.64,84.4,84.61,154432.0,63.304,63.3489,63.1693,63.3265,154432.0
2015-06-23 09:35:00,84.6,84.98,84.6,84.98,145771.0,63.319,63.6034,63.319,63.6034,145771.0
2015-06-23 09:40:00,84.98,85.7,84.98,85.64,357770.0,63.6034,64.1423,63.6034,64.0974,357770.0
2015-06-23 09:45:00,85.64,85.81,85.43,85.46,272853.0,64.0974,64.2246,63.9402,63.9626,272853.0
2015-06-23 09:50:00,85.46,85.48,85.26,85.32,138517.0,63.9626,63.9776,63.8129,63.8579,138517.0
2015-06-23 09:55:00,85.31,85.38,85.26,85.34,106705.0,63.8504,63.9028,63.8129,63.8728,106705.0
2015-06-23 10:00:00,85.33,85.64,85.33,85.45,132091.0,63.8653,64.0974,63.8653,63.9552,132091.0
2015-06-23 10:05:00,85.45,85.59,85.31,85.32,161231.0,63.9552,64.0599,63.8504,63.8579,161231.0
2015-06-23 10:10:00,85.31,85.31,85.16,85.2,69889.0,63.8504,63.8504,63.7381,63.768,69889.0
2015-06-23 10:15:00,85.18,85.3,85.04,85.04,63099.0,63.7531,63.8429,63.6483,63.6483,63099.0
2015-06-23 10:20:00,85.06,85.1,84.91,84.95,58620.0,63.6633,63.6932,63.551,63.5809,58620.0
2015-06-23 10:25:00,84.94,85.05,84.94,84.94,62256.0,63.5734,63.6558,63.5734,63.5734,62256.0
2015-06-23 10:30:00,84.93,85.1,84.93,85.0,66014.0,63.566,63.6932,63.566,63.6184,66014.0
2015-06-23 10:35:00,85.01,85.02,84.92,84.96,40050.0,63.6258,63.6333,63.5585,63.5884,40050.0
2015-06-23 10:40:00,84.95,84.96,84.84,84.89,58061.0,63.5809,63.5884,63.4986,63.536,58061.0
2015-06-23 10:45:00,84.89,84.97,84.88,84.97,45442.0,63.536,63.5959,63.5285,63.5959,45442.0
2015-06-23 10:50:00,84.97,84.98,84.87,84.9,60207.0,63.5959,63.6034,63.5211,63.5435,60207.0
2015-06-23 10:55:00,84.91,84.94,84.81,84.94,44461.0,63.551,63.5734,63.4761,63.5734,44461.0
2015-06-23 11:00:00,84.93,85.03,84.89,84.9,87189.0,63.566,63.6408,63.536,63.5435,87189.0
2015-06-23 11:05:00,84.9,84.94,84.81,84.94,90727.0,63.5435,63.5734,63.4761,63.5734,90727.0
2015-06-23 11:10:00,84.94,85.0,84.87,84.88,69636.0,63.5734,63.6184,63.5211,63.5285,69636.0
2015-06-23 11:15:00,84.88,84.88,84.67,84.67,111657.0,63.5285,63.5285,63.3714,63.3714,111657.0
2015-06-23 11:20:00,84.67,84.79,84.66,84.72,62830.0,63.3714,63.4612,63.3639,63.4088,62830.0
2015-06-23 11:25:00,84.71,84.71,84.66,84.7,74232.0,63.4013,63.4013,63.3639,63.3938,74232.0
2015-06-23 11:30:00,84.7,84.76,84.7,84.72,29697.0,63.3938,63.4387,63.3938,63.4088,29697.0
2015-06-23 11:35:00,84.73,84.85,84.71,84.77,61086.0,63.4163,63.5061,63.4013,63.4462,61086.0
2015-06-23 11:40:00,84.78,84.82,84.78,84.8,60111.0,63.4537,63.4836,63.4537,63.4687,60111.0
2015-06-23 11:45:00,84.81,84.83,84.75,84.8,46590.0,63.4761,63.4911,63.4312,63.4687,46590.0
2015-06-23 11:50:00,84.8,84.83,84.71,84.72,56491.0,63.4687,63.4911,63.4013,63.4088,56491.0
2015-06-23 11:55:00,84.72,84.72,84.68,84.71,25647.0,63.4088,63.4088,63.3788,63.4013,25647.0
2015-06-23 12:00:00,84.71,84.75,84.68,84.74,47620.0,63.4013,63.4312,63.3788,63.4238,47620.0
2015-06-23 12:05:00,84.75,84.75,84.65,84.67,32645.0,63.4312,63.4312,63.3564,63.3714,32645.0
2015-06-23 12:10:00,84.67,84.67,84.56,84.64,62476.0,63.3714,63.3714,63.289,63.3489,62476.0
2015-06-23 12:15:00,84.64,84.64,84.59,84.61,14676.0,63.3489,63.3489,63.3115,63.3265,14676.0
2015-06-23 12:20:00,84.62,84.65,84.58,84.58,25799.0,63.3339,63.3564,63.304,63.304,25799.0
2015-06-23 12:25:00,84.57,84.59,84.52,84.53,16645.0,63.2965,63.3115,63.2591,63.2666,16645.0
2015-06-23 12:30:00,84.53,84.53,84.45,84.45,47574.0,63.2666,63.2666,63.2067,63.2067,47574.0
2015-06-23 12:35:00,84.45,84.53,84.45,84.52,39166.0,63.2067,63.2666,63.2067,63.2591,39166.0
2015-06-23 12:40:00,84.52,84.53,84.48,84.48,18434.0,63.2591,63.2666,63.2292,63.2292,18434.0
2015-06-23 12:45:00,84.48,84.51,84.48,84.51,16671.0,63.2292,63.2516,63.2292,63.2516,16671.0
2015-06-23 12:50:00,84.51,84.53,84.4,84.48,74257.0,63.2516,63.2666,63.1693,63.2292,74257.0
2015-06-23 12:55:00,84.48,84.51,84.46,84.49,29219.0,63.2292,63.2516,63.2142,63.2366,29219.0
2015-06-23 13:00:00,84.48,84.58,84.45,84.57,45484.0,63.2292,63.304,63.2067,63.2965,45484.0
2015-06-23 13:05:00,84.58,84.6,84.53,84.56,35319.0,63.304,63.319,63.2666,63.289,35319.0
2015-06-23 13:10:00,84.57,84.66,84.56,84.61,59283.0,63.2965,63.3639,63.289,63.3265,59283.0
2015-06-23 13:15:00,84.6,84.63,84.57,84.61,29437.0,63.319,63.3414,63.2965,63.3265,29437.0
2015-06-23 13:20:00,84.62,84.63,84.54,84.59,26542.0,63.3339,63.3414,63.2741,63.3115,26542.0
2015-06-23 13:25:00,84.59,84.65,84.57,84.57,39286.0,63.3115,63.3564,63.2965,63.2965,39286.0
2015-06-23 13:30:00,84.56,84.62,84.55,84.55,26605.0,63.289,63.3339,63.2815,63.2815,26605.0
2015-06-23 13:35:00,84.55,84.61,84.55,84.61,19615.0,63.2815,63.3265,63.2815,63.3265,19615.0
2015-06-23 13:40:00,84.6,84.73,84.6,84.7,55426.0,63.319,63.4163,63.319,63.3938,55426.0
2015-06-23 13:45:00,84.69,84.75,84.69,84.71,29527.0,63.3863,63.4312,63.3863,63.4013,29527.0
2015-06-23 13:50:00,84.7,84.75,84.69,84.72,41039.0,63.3938,63.4312,63.3863,63.4088,41039.0
2015-06-23 13:55:00,84.71,84.71,84.64,84.67,32084.0,63.4013,63.4013,63.3489,63.3714,32084.0
2015-06-23 14:00:00,84.66,84.73,84.66,84.72,22752.0,63.3639,63.4163,63.3639,63.4088,22752.0
2015-06-23 14:05:00,84.72,84.78,84.71,84.75,62998.0,63.4088,63.4537,63.4013,63.4312,62998.0
2015-06-23 14:10:00,84.75,84.75,84.67,84.67,26689.0,63.4312,63.4312,63.3714,63.3714,26689.0
2015-06-23 14:15:00,84.67,84.76,84.67,84.75,37597.0,63.3714,63.4387,63.3714,63.4312,37597.0
2015-06-23 14:20:00,84.75,84.78,84.73,84.74,25869.0,63.4312,63.4537,63.4163,63.4238,25869.0
2015-06-23 14:25:00,84.74,84.74,84.67,84.73,45801.0,63.4238,63.4238,63.3714,63.4163,45801.0
2015-06-23 14:30:00,84.73,84.76,84.66,84.76,85277.0,63.4163,63.4387,63.3639,63.4387,85277.0
2015-06-23 14:35:00,84.76,84.79,84.71,84.79,56304.0,63.4387,63.4612,63.4013,63.4612,56304.0
2015-06-23 14:40:00,84.8,84.8,84.73,84.74,74620.0,63.4687,63.4687,63.4163,63.4238,74620.0
2015-06-23 14:45:00,84.74,84.77,84.72,84.72,53322.0,63.4238,63.4462,63.4088,63.4088,53322.0
2015-06-23 14:50:00,84.73,84.75,84.71,84.74,44304.0,63.4163,63.4312,63.4013,63.4238,44304.0
2015-06-23 14:55:00,84.74,84.74,84.67,84.69,42671.0,63.4238,63.4238,63.3714,63.3863,42671.0
2015-06-23 15:00:00,84.69,84.75,84.68,84.75,59570.0,63.3863,63.4312,63.3788,63.4312,59570.0
2015-06-23 15:05:00,84.75,84.8,84.72,84.75,96040.0,63.4312,63.4687,63.4088,63.4312,96040.0
2015-06-23 15:10:00,84.75,84.75,84.68,84.71,78784.0,63.4312,63.4312,63.3788,63.4013,78784.0
2015-06-23 15:15:00,84.71,84.79,84.71,84.73,45449.0,63.4013,63.4612,63.4013,63.4163,45449.0
2015-06-23 15:20:00,84.73,84.79,84.73,84.78,50803.0,63.4163,63.4612,63.4163,63.4537,50803.0
2015-06-23 15:25:00,84.78,84.81,84.74,84.8,82722.0,63.4537,63.4761,63.4238,63.4687,82722.0
2015-06-23 15:30:00,84.8,84.8,84.76,84.79,64889.0,63.4687,63.4687,63.4387,63.4612,64889.0
2015-06-23 15:35:00,84.79,84.86,84.79,84.79,124675.0,63.4612,63.5136,63.4612,63.4612,124675.0
2015-06-23 15:40:00,84.79,84.8,84.75,84.76,56019.0,63.4612,63.4687,63.4312,63.4387,56019.0
2015-06-23 15:45:00,84.76,84.8,84.72,84.72,77318.0,63.4387,63.4687,63.4088,63.4088,77318.0
2015-06-23 15:50:00,84.73,84.73,84.68,84.71,104834.0,63.4163,63.4163,63.3788,63.4013,104834.0
2015-06-23 15:55:00,84.71,84.76,84.68,84.75,198345.0,63.4013,63.4387,63.3788,63.4312,198345.0
2015-06-24 09:30:00,84.72,84.72,84.46,84.54,91667.0,63.4088,63.4088,63.2142,63.2741,91667.0
2015-06-24 09:35:00,84.55,84.6,84.43,84.47,36039.0,63.2815,63.319,63.1917,63.2217,36039.0
2015-06-24 09:40:00,84.47,84.57,84.44,84.57,13975.0,63.2217,63.2965,63.1992,63.2965,13975.0
2015-06-24 09:45:00,84.57,84.6,84.49,84.58,17025.0,63.2965,63.319,63.2366,63.304,17025.0
2015-06-24 09:50:00,84.58,84.58,84.52,84.53,15631.0,63.304,63.304,63.2591,63.2666,15631.0
2015-06-24 09:55:00,84.54,84.66,84.52,84.66,17213.0,63.2741,63.3639,63.2591,63.3639,17213.0
2015-06-24 10:00:00,84.66,84.74,84.62,84.71,17603.0,63.3639,63.4238,63.3339,63.4013,17603.0
2015-06-24 10:05:00,84.72,84.72,84.61,84.67,21895.0,63.4088,63.4088,63.3265,63.3714,21895.0
2015-06-24 10:10:00,84.68,84.73,84.63,84.7,16995.0,63.3788,63.4163,63.3414,63.3938,16995.0
2015-06-24 10:15:00,84.69,84.7,84.62,84.65,16551.0,63.3863,63.3938,63.3339,63.3564,16551.0
2015-06-24 10:20:00,84.66,84.67,84.63,84.66,24060.0,63.3639,63.3714,63.3414,63.3639,24060.0
2015-06-24 10:25:00,84.66,84.83,84.66,84.81,31908.0,63.3639,63.4911,63.3639,63.4761,31908.0
2015-06-24 10:30:00,84.82,84.86,84.78,84.79,28644.0,63.4836,63.5136,63.4537,63.4612,28644.0
2015-06-24 10:35:00,84.79,84.85,84.73,84.84,29253.0,63.4612,63.5061,63.4163,63.4986,29253.0
2015-06-24 10:40:00,84.84,84.86,84.78,84.82,13482.0,63.4986,63.5136,63.4537,63.4836,13482.0
2015-06-24 10:45:00,84.82,84.83,84.75,84.82,11323.0,63.4836,63.4911,63.4312,63.4836,11323.0
2015-06-24 10:50:00,84.82,84.85,84.78,84.79,14771.0,63.4836,63.5061,63.4537,63.4612,14771.0
2015-06-24 10:55:00,84.79,84.8,84.73,84.79,14362.0,63.4612,63.4687,63.4163,63.4612,14362.0
2015-06-24 11:00:00,84.79,84.79,84.69,84.71,12656.0,63.4612,63.4612,63.3863,63.4013,12656.0
2015-06-24 11:05:00,84.71,84.76,84.68,84.68,41355.0,63.4013,63.4387,63.3788,63.3788,41355.0
2015-06-24 11:10:00,84.66,84.72,84.62,84.68,15357.0,63.3639,63.4088,63.3339,63.3788,15357.0
2015-06-24 11:15:00,84.68,84.68,84.61,84.64,13302.0,63.3788,63.3788,63.3265,63.3489,13302.0
2015-06-24 11:20:00,84.62,84.65,84.57,84.62,22879.0,63.3339,63.3564,63.2965,63.3339,22879.0
2015-06-24 11:25:00,84.63,84.69,84.61,84.69,9763.0,63.3414,63.3863,63.3265,63.3863,9763.0
2015-06-24 11:30:00,84.69,84.71,84.67,84.68,12284.0,63.3863,63.4013,63.3714,63.3788,12284.0
2015-06-24 11:35:00,84.68,84.69,84.62,84.65,8950.0,63.3788,63.3863,63.3339,63.3564,8950.0
2015-06-24 11:40:00,84.64,84.76,84.61,84.74,26425.0,63.3489,63.4387,63.3265,63.4238,26425.0
2015-06-24 11:45:00,84.74,84.76,84.72,84.72,8893.0,63.4238,63.4387,63.4088,63.4088,8893.0
2015-06-24 11:50:00,84.73,84.75,84.67,84.69,14913.0,63.4163,63.4312,63.3714,63.3863,14913.0
2015-06-24 11:55:00,84.69,84.74,84.65,84.66,13515.0,63.3863,63.4238,63.3564,63.3639,13515.0
2015-06-24 12:00:00,84.64,84.65,84.57,84.59,17099.0,63.3489,63.3564,63.2965,63.3115,17099.0
2015-06-24 12:05:00,84.58,84.59,84.54,84.55,14865.0,63.304,63.3115,63.2741,63.2815,14865.0
2015-06-24 12:10:00,84.54,84.62,84.51,84.58,21385.0,63.2741,63.3339,63.2516,63.304,21385.0
2015-06-24 12:15:00,84.59,84.63,84.57,84.6,8762.0,63.3115,63.3414,63.2965,63.319,8762.0
2015-06-24 12:20:00,84.6,84.6,84.53,84.55,31167.0,63.319,63.319,63.2666,63.2815,31167.0
2015-06-24 12:25:00,84.55,84.6,84.52,84.56,17204.0,63.2815,63.319,63.2591,63.289,17204.0
2015-06-24 12:30:00,84.55,84.61,84.51,84.56,10618.0,63.2815,63.3265,63.2516,63.289,10618.0
2015-06-24 12:35:00,84.56,84.59,84.53,84.59,7378.0,63.289,63.3115,63.2666,63.3115,7378.0
2015-06-24 12:40:00,84.57,84.58,84.47,84.48,11232.0,63.2965,63.304,63.2217,63.2292,11232.0
2015-06-24 12:45:00,84.47,84.5,84.42,84.42,31425.0,63.2217,63.2441,63.1842,63.1842,31425.0
2015-06-24 12:50:00,84.43,84.47,84.4,84.47,22632.0,63.1917,63.2217,63.1693,63.2217,22632.0
2015-06-24 12:55:00,84.47,84.47,84.37,84.38,21352.0,63.2217,63.2217,63.1468,63.1543,21352.0
2015-06-24 13:00:00,84.38,84.43,84.37,84.41,8483.0,63.1543,63.1917,63.1468,63.1768,8483.0
2015-06-24 13:05:00,84.42,84.45,84.4,84.45,18539.0,63.1842,63.2067,63.1693,63.2067,18539.0
2015-06-24 13:10:00,84.45,84.48,84.41,84.42,16751.0,63.2067,63.2292,63.1768,63.1842,16751.0
2015-06-24 13:15:00,84.42,84.44,84.37,84.38,36664.0,63.1842,63.1992,63.1468,63.1543,36664.0
2015-06-24 13:20:00,84.38,84.38,84.29,84.29,26522.0,63.1543,63.1543,63.087,63.087,26522.0
2015-06-24 13:25:00,84.29,84.3,84.19,84.22,49664.0,63.087,63.0944,63.0121,63.0346,49664.0
2015-06-24 13:30:00,84.22,84.22,84.07,84.1,142380.0,63.0346,63.0346,62.9223,62.9447,142380.0
2015-06-24 13:35:00,84.15,84.15,84.08,84.14,35115.0,62.9822,62.9822,62.9298,62.9747,35115.0
2015-06-24 13:40:00,84.13,84.15,84.07,84.08,33655.0,62.9672,62.9822,62.9223,62.9298,33655.0
2015-06-24 13:45:00,84.08,84.08,83.98,84.0,54574.0,62.9298,62.9298,62.8549,62.8699,54574.0
2015-06-24 13:50:00,84.01,84.09,83.99,84.09,11397.0,62.8774,62.9373,62.8624,62.9373,11397.0
2015-06-24 13:55:00,84.08,84.11,84.07,84.1,18891.0,62.9298,62.9522,62.9223,62.9447,18891.0
2015-06-24 14:00:00,84.11,84.17,84.05,84.16,58898.0,62.9522,62.9971,62.9073,62.9897,58898.0
2015-06-24 14:05:00,84.16,84.22,84.15,84.22,58212.0,62.9897,63.0346,62.9822,63.0346,58212.0
2015-06-24 14:10:00,84.19,84.2,84.1,84.11,14419.0,63.0121,63.0196,62.9447,62.9522,14419.0
2015-06-24 14:15:00,84.11,84.11,84.03,84.04,18765.0,62.9522,62.9522,62.8924,62.8998,18765.0
2015-06-24 14:20:00,84.05,84.09,84.03,84.09,9216.0,62.9073,62.9373,62.8924,62.9373,9216.0
2015-06-24 14:25:00,84.09,84.11,84.07,84.07,15219.0,62.9373,62.9522,62.9223,62.9223,15219.0
2015-06-24 14:30:00,84.06,84.12,84.06,84.12,35542.0,62.9148,62.9597,62.9148,62.9597,35542.0
2015-06-24 14:35:00,84.12,84.24,84.11,84.22,30237.0,62.9597,63.0495,62.9522,63.0346,30237.0
2015-06-24 14:40:00,84.23,84.24,84.2,84.22,24731.0,63.042,63.0495,63.0196,63.0346,24731.0
2015-06-24 14:45:00,84.21,84.27,84.19,84.27,36094.0,63.0271,63.072,63.0121,63.072,36094.0
2015-06-24 14:50:00,84.27,84.33,84.25,84.31,47256.0,63.072,63.1169,63.057,63.1019,47256.0
2015-06-24 14:55:00,84.31,84.31,84.25,84.26,36914.0,63.1019,63.1019,63.057,63.0645,36914.0
2015-06-24 15:00:00,84.26,84.27,84.19,84.23,18235.0,63.0645,63.072,63.0121,63.042,18235.0
2015-06-24 15:05:00,84.23,84.23,84.15,84.2,23240.0,63.042,63.042,62.9822,63.0196,23240.0
2015-06-24 15:10:00,84.21,84.24,84.19,84.21,22541.0,63.0271,63.0495,63.0121,63.0271,22541.0
2015-06-24 15:15:00,84.24,84.29,84.22,84.27,54923.0,63.0495,63.087,63.0346,63.072,54923.0
2015-06-24 15:20:00,84.28,84.32,84.27,84.29,58493.0,63.0795,63.1094,63.072,63.087,58493.0
2015-06-24 15:25:00,84.29,84.35,84.28,84.34,69635.0,63.087,63.1319,63.0795,63.1244,69635.0
2015-06-24 15:30:00,84.34,84.44,84.33,84.42,75988.0,63.1244,63.1992,63.1169,63.1842,75988.0
2015-06-24 15:35:00,84.41,84.41,84.35,84.36,51395.0,63.1768,63.1768,63.1319,63.1393,51395.0
2015-06-24 15:40:00,84.36,84.37,84.32,84.35,40041.0,63.1393,63.1468,63.1094,63.1319,40041.0
2015-06-24 15:45:00,84.36,84.36,84.3,84.33,57471.0,63.1393,63.1393,63.0944,63.1169,57471.0
2015-06-24 15:50:00,84.33,84.36,84.3,84.35,95050.0,63.1169,63.1393,63.0944,63.1319,95050.0
2015-06-24 15:55:00,84.35,84.36,84.25,84.34,237004.0,63.1319,63.1393,63.057,63.1244,237004.0
2015-06-25 09:30:00,84.42,84.61,84.34,84.4,83486.0,63.1842,63.3265,63.1244,63.1693,83486.0
2015-06-25 09:35:00,84.47,84.69,84.42,84.53,40341.0,63.2217,63.3863,63.1842,63.2666,40341.0
2015-06-25 09:40:00,84.55,84.6,84.46,84.59,18287.0,63.2815,63.319,63.2142,63.3115,18287.0
2015-06-25 09:45:00,84.59,84.66,84.57,84.58,83533.0,63.3115,63.3639,63.2965,63.304,83533.0
2015-06-25 09:50:00,84.6,84.65,84.55,84.59,22563.0,63.319,63.3564,63.2815,63.3115,22563.0
2015-06-25 09:55:00,84.59,84.65,84.58,84.6,19805.0,63.3115,63.3564,63.304,63.319,19805.0
2015-06-25 10:00:00,84.59,84.63,84.51,84.51,36568.0,63.3115,63.3414,63.2516,63.2516,36568.0
2015-06-25 10:05:00,84.51,84.53,84.46,84.48,40759.0,63.2516,63.2666,63.2142,63.2292,40759.0
2015-06-25 10:10:00,84.48,84.51,84.45,84.49,72272.0,63.2292,63.2516,63.2067,63.2366,72272.0
2015-06-25 10:15:00,84.49,84.5,84.39,84.49,26815.0,63.2366,63.2441,63.1618,63.2366,26815.0
2015-06-25 10:20:00,84.49,84.52,84.46,84.49,48541.0,63.2366,63.2591,63.2142,63.2366,48541.0
2015-06-25 10:25:00,84.5,84.57,84.48,84.56,42064.0,63.2441,63.2965,63.2292,63.289,42064.0
2015-06-25 10:30:00,84.56,84.65,84.56,84.64,41069.0,63.289,63.3564,63.289,63.3489,41069.0
2015-06-25 10:35:00,84.64,84.65,84.57,84.61,26930.0,63.3489,63.3564,63.2965,63.3265,26930.0
2015-06-25 10:40:00,84.61,84.75,84.6,84.75,37944.0,63.3265,63.4312,63.319,63.4312,37944.0
2015-06-25 10:45:00,84.75,84.75,84.73,84.75,57217.0,63.4312,63.4312,63.4163,63.4312,57217.0
2015-06-25 10:50:00,84.74,84.82,84.72,84.73,54902.0,63.4238,63.4836,63.4088,63.4163,54902.0
2015-06-25 10:55:00,84.73,84.86,84.72,84.85,32801.0,63.4163,63.5136,63.4088,63.5061,32801.0
2015-06-25 11:00:00,84.86,84.92,84.84,84.89,54208.0,63.5136,63.5585,63.4986,63.536,54208.0
2015-06-25 11:05:00,84.88,84.94,84.84,84.94,37939.0,63.5285,63.5734,63.4986,63.5734,37939.0
2015-06-25 11:10:00,84.93,84.99,84.9,84.91,53216.0,63.566,63.6109,63.5435,63.551,53216.0
2015-06-25 11:15:00,84.91,84.93,84.86,84.89,45297.0,63.551,63.566,63.5136,63.536,45297.0
2015-06-25 11:20:00,84.89,84.92,84.86,84.92,37676.0,63.536,63.5585,63.5136,63.5585,37676.0
2015-06-25 11:25:00,84.91,84.93,84.86,84.87,55120.0,63.551,63.566,63.5136,63.5211,55120.0
2015-06-25 11:30:00,84.88,84.9,84.85,84.9,38130.0,63.5285,63.5435,63.5061,63.5435,38130.0
2015-06-25 11:35:00,84.9,84.96,84.89,84.93,61419.0,63.5435,63.5884,63.536,63.566,61419.0
2015-06-25 11:40:00,84.92,84.96,84.89,84.95,47376.0,63.5585,63.5884,63.536,63.5809,47376.0
2015-06-25 11:45:00,84.95,84.97,84.93,84.95,30467.0,63.5809,63.5959,63.566,63.5809,30467.0
2015-06-25 11:50:00,84.95,85.05,84.95,85.02,80223.0,63.5809,63.6558,63.5809,63.6333,80223.0
2015-06-25 11:55:00,85.03,85.13,85.02,85.13,45419.0,63.6408,63.7156,63.6333,63.7156,45419.0
2015-06-25 12:00:00,85.13,85.19,85.12,85.17,55835.0,63.7156,63.7606,63.7082,63.7456,55835.0
2015-06-25 12:05:00,85.17,85.18,85.08,85.1,28799.0,63.7456,63.7531,63.6782,63.6932,28799.0
2015-06-25 12:10:00,85.1,85.16,85.1,85.13,38290.0,63.6932,63.7381,63.6932,63.7156,38290.0
2015-06-25 12:15:00,85.14,85.17,85.12,85.12,34318.0,63.7231,63.7456,63.7082,63.7082,34318.0
2015-06-25 12:20:00,85.12,85.14,85.07,85.12,34070.0,63.7082,63.7231,63.6707,63.7082,34070.0
2015-06-25 12:25:00,85.12,85.14,85.09,85.09,32538.0,63.7082,63.7231,63.6857,63.6857,32538.0
2015-06-25 12:30:00,85.1,85.1,85.06,85.06,51106.0,63.6932,63.6932,63.6633,63.6633,51106.0
2015-06-25 12:35:00,85.06,85.06,85.01,85.02,23146.0,63.6633,63.6633,63.6258,63.6333,23146.0
2015-06-25 12:40:00,85.01,85.06,85.01,85.05,23336.0,63.6258,63.6633,63.6258,63.6558,23336.0
2015-06-25 12:45:00,85.05,85.14,85.04,85.1,41212.0,63.6558,63.7231,63.6483,63.6932,41212.0
2015-06-25 12:50:00,85.11,85.12,85.05,85.07,51736.0,63.7007,63.7082,63.6558,63.6707,51736.0
2015-06-25 12:55:00,85.06,85.06,85.03,85.06,20861.0,63.6633,63.6633,63.6408,63.6633,20861.0
2015-06-25 13:00:00,85.04,85.13,85.04,85.09,70181.0,63.6483,63.7156,63.6483,63.6857,70181.0
2015-06-25 13:05:00,85.08,85.1,85.06,85.08,25928.0,63.6782,63.6932,63.6633,63.6782,25928.0
2015-06-25 13:10:00,85.09,85.13,85.07,85.13,29532.0,63.6857,63.7156,63.6707,63.7156,29532.0
2015-06-25 13:15:00,85.13,85.15,85.1,85.11,47890.0,63.7156,63.7306,63.6932,63.7007,47890.0
2015-06-25 13:20:00,85.1,85.11,85.05,85.05,22466.0,63.6932,63.7007,63.6558,63.6558,22466.0
2015-06-25 13:25:00,85.05,85.11,85.04,85.1,27995.0,63.6558,63.7007,63.6483,63.6932,27995.0
2015-06-25 13:30:00,85.1,85.13,85.08,85.11,38071.0,63.6932,63.7156,63.6782,63.7007,38071.0
2015-06-25 13:35:00,85.1,85.17,85.1,85.14,42226.0,63.6932,63.7456,63.6932,63.7231,42226.0
2015-06-25 13:40:00,85.13,85.17,85.13,85.14,29600.0,63.7156,63.7456,63.7156,63.7231,29600.0
2015-06-25 13:45:00,85.15,85.19,85.14,85.19,24448.0,63.7306,63.7606,63.7231,63.7606,24448.0
2015-06-25 13:50:00,85.19,85.21,85.14,85.15,47252.0,63.7606,63.7755,63.7231,63.7306,47252.0
2015-06-25 13:55:00,85.15,85.16,85.11,85.16,40595.0,63.7306,63.7381,63.7007,63.7381,40595.0
2015-06-25 14:00:00,85.16,85.16,85.07,85.07,38203.0,63.7381,63.7381,63.6707,63.6707,38203.0
2015-06-25 14:05:00,85.07,85.1,85.05,85.06,62042.0,63.6707,63.6932,63.6558,63.6633,62042.0
2015-06-25 14:10:00,85.05,85.05,84.98,84.99,79972.0,63.6558,63.6558,63.6034,63.6109,79972.0
2015-06-25 14:15:00,85.0,85.05,84.97,85.04,60466.0,63.6184,63.6558,63.5959,63.6483,60466.0
2015-06-25 14:20:00,85.03,85.06,85.0,85.02,70286.0,63.6408,63.6633,63.6184,63.6333,70286.0
2015-06-25 14:25:00,85.01,85.01,84.75,84.77,117868.0,63.6258,63.6258,63.4312,63.4462,117868.0
2015-06-25 14:30:00,84.77,84.78,84.57,84.6,185131.0,63.4462,63.4537,63.2965,63.319,185131.0
2015-06-25 14:35:00,84.62,84.7,84.61,84.7,40430.0,63.3339,63.3938,63.3265,63.3938,40430.0
2015-06-25 14:40:00,84.7,84.72,84.69,84.71,36500.0,63.3938,63.4088,63.3863,63.4013,36500.0
2015-06-25 14:45:00,84.71,84.77,84.68,84.71,58244.0,63.4013,63.4462,63.3788,63.4013,58244.0
2015-06-25 14:50:00,84.71,84.72,84.69,84.7,53871.0,63.4013,63.4088,63.3863,63.3938,53871.0
2015-06-25 14:55:00,84.7,84.73,84.69,84.73,43257.0,63.3938,63.4163,63.3863,63.4163,43257.0
2015-06-25 15:00:00,84.73,84.83,84.72,84.83,48101.0,63.4163,63.4911,63.4088,63.4911,48101.0
2015-06-25 15:05:00,84.83,84.88,84.82,84.84,100859.0,63.4911,63.5285,63.4836,63.4986,100859.0
2015-06-25 15:10:00,84.85,84.91,84.83,84.88,107383.0,63.5061,63.551,63.4911,63.5285,107383.0
2015-06-25 15:15:00,84.88,84.89,84.75,84.82,69744.0,63.5285,63.536,63.4312,63.4836,69744.0
2015-06-25 15:20:00,84.83,84.84,84.75,84.78,59866.0,63.4911,63.4986,63.4312,63.4537,59866.0
2015-06-25 15:25:00,84.77,84.78,84.67,84.71,107127.0,63.4462,63.4537,63.3714,63.4013,107127.0
2015-06-25 15:30:00,84.7,84.73,84.65,84.66,138947.0,63.3938,63.4163,63.3564,63.3639,138947.0
2015-06-25 15:35:00,84.66,84.66,84.62,84.64,65283.0,63.3639,63.3639,63.3339,63.3489,65283.0
2015-06-25 15:40:00,84.65,84.65,84.6,84.6,80303.0,63.3564,63.3564,63.319,63.319,80303.0
2015-06-25 15:45:00,84.61,84.63,84.57,84.57,97568.0,63.3265,63.3414,63.2965,63.2965,97568.0
2015-06-25 15:50:00,84.57,84.58,84.49,84.5,154587.0,63.2965,63.304,63.2366,63.2441,154587.0
2015-06-25 15:55:00,84.52,84.54,84.48,84.49,337684.0,63.2591,63.2741,63.2292,63.2366,337684.0
2015-06-26 09:30:00,84.49,84.49,84.06,84.21,138855.0,63.2366,63.2366,62.9148,63.0271,138855.0
2015-06-26 09:35:00,84.23,84.29,83.98,84.0,81399.0,63.042,63.087,62.8549,62.8699,81399.0
2015-06-26 09:40:00,84.01,84.29,84.0,84.22,86019.0,62.8774,63.087,62.8699,63.0346,86019.0
2015-06-26 09:45:00,84.23,84.4,84.2,84.38,48002.0,63.042,63.1693,63.0196,63.1543,48002.0
2015-06-26 09:50:00,84.39,84.5,84.37,84.46,55900.0,63.1618,63.2441,63.1468,63.2142,55900.0
2015-06-26 09:55:00,84.46,84.57,84.44,84.5,63465.0,63.2142,63.2965,63.1992,63.2441,63465.0
2015-06-26 10:00:00,84.51,84.65,84.49,84.51,58323.0,63.2516,63.3564,63.2366,63.2516,58323.0
2015-06-26 10:05:00,84.52,84.53,84.42,84.53,41520.0,63.2591,63.2666,63.1842,63.2666,41520.0
2015-06-26 10:10:00,84.53,84.61,84.48,84.49,59543.0,63.2666,63.3265,63.2292,63.2366,59543.0
2015-06-26 10:15:00,84.49,84.59,84.48,84.56,34531.0,63.2366,63.3115,63.2292,63.289,34531.0
2015-06-26 10:20:00,84.55,84.59,84.45,84.46,42344.0,63.2815,63.3115,63.2067,63.2142,42344.0
2015-06-26 10:25:00,84.48,84.51,84.47,84.5,47272.0,63.2292,63.2516,63.2217,63.2441,47272.0
2015-06-26 10:30:00,84.51,84.53,84.45,84.46,28959.0,63.2516,63.2666,63.2067,63.2142,28959.0
2015-06-26 10:35:00,84.45,84.48,84.42,84.43,40017.0,63.2067,63.2292,63.1842,63.1917,40017.0
2015-06-26 10:40:00,84.44,84.44,84.35,84.35,35429.0,63.1992,63.1992,63.1319,63.1319,35429.0
2015-06-26 10:45:00,84.34,84.35,84.25,84.26,72401.0,63.1244,63.1319,63.057,63.0645,72401.0
2015-06-26 10:50:00,84.27,84.3,84.26,84.3,36173.0,63.072,63.0944,63.0645,63.0944,36173.0
2015-06-26 10:55:00,84.29,84.32,84.17,84.18,119375.0,63.087,63.1094,62.9971,63.0046,119375.0
2015-06-26 11:00:00,84.19,84.34,84.18,84.34,36805.0,63.0121,63.1244,63.0046,63.1244,36805.0
2015-06-26 11:05:00,84.34,84.43,84.33,84.42,50206.0,63.1244,63.1917,63.1169,63.1842,50206.0
2015-06-26 11:10:00,84.42,84.45,84.4,84.44,36522.0,63.1842,63.2067,63.1693,63.1992,36522.0
2015-06-26 11:15:00,84.44,84.47,84.38,84.43,34554.0,63.1992,63.2217,63.1543,63.1917,34554.0
2015-06-26 11:20:00,84.44,84.48,84.42,84.43,19927.0,63.1992,63.2292,63.1842,63.1917,19927.0
2015-06-26 11:25:00,84.43,84.47,84.39,84.43,37238.0,63.1917,63.2217,63.1618,63.1917,37238.0
2015-06-26 11:30:00,84.43,84.45,84.32,84.32,25084.0,63.1917,63.2067,63.1094,63.1094,25084.0
2015-06-26 11:35:00,84.32,84.36,84.26,84.27,45699.0,63.1094,63.1393,63.0645,63.072,45699.0
2015-06-26 11:40:00,84.28,84.34,84.27,84.3,24577.0,63.0795,63.1244,63.072,63.0944,24577.0
2015-06-26 11:45:00,84.29,84.3,84.25,84.25,27509.0,63.087,63.0944,63.057,63.057,27509.0
2015-06-26 11:50:00,84.26,84.27,84.18,84.19,42080.0,63.0645,63.072,63.0046,63.0121,42080.0
2015-06-26 11:55:00,84.18,84.18,84.13,84.16,36767.0,63.0046,63.0046,62.9672,62.9897,36767.0
2015-06-26 12:00:00,84.16,84.16,84.13,84.14,30161.0,62.9897,62.9897,62.9672,62.9747,30161.0
2015-06-26 12:05:00,84.14,84.17,84.12,84.13,33099.0,62.9747,62.9971,62.9597,62.9672,33099.0
2015-06-26 12:10:00,84.13,84.18,84.11,84.18,32930.0,62.9672,63.0046,62.9522,63.0046,32930.0
2015-06-26 12:15:00,84.18,84.19,84.14,84.19,27620.0,63.0046,63.0121,62.9747,63.0121,27620.0
2015-06-26 12:20:00,84.19,84.19,84.13,84.15,22210.0,63.0121,63.0121,62.9672,62.9822,22210.0
2015-06-26 12:25:00,84.15,84.15,84.08,84.1,26937.0,62.9822,62.9822,62.9298,62.9447,26937.0
2015-06-26 12:30:00,84.1,84.1,84.01,84.04,31437.0,62.9447,62.9447,62.8774,62.8998,31437.0
2015-06-26 12:35:00,84.04,84.07,84.01,84.02,21707.0,62.8998,62.9223,62.8774,62.8849,21707.0
2015-06-26 12:40:00,84.04,84.05,83.97,83.99,23407.0,62.8998,62.9073,62.8474,62.8624,23407.0
2015-06-26 12:45:00,84.0,84.02,83.97,83.99,21862.0,62.8699,62.8849,62.8474,62.8624,21862.0
2015-06-26 12:50:00,83.98,84.01,83.97,83.97,24849.0,62.8549,62.8774,62.8474,62.8474,24849.0
2015-06-26 12:55:00,83.98,83.98,83.9,83.93,31945.0,62.8549,62.8549,62.7951,62.8175,31945.0
2015-06-26 13:00:00,83.93,84.03,83.91,84.01,32950.0,62.8175,62.8924,62.8025,62.8774,32950.0
2015-06-26 13:05:00,84.01,84.08,84.0,84.0,33334.0,62.8774,62.9298,62.8699,62.8699,33334.0
2015-06-26 13:10:00,84.0,84.03,83.98,84.0,26722.0,62.8699,62.8924,62.8549,62.8699,26722.0
2015-06-26 13:15:00,84.02,84.04,83.99,84.0,16642.0,62.8849,62.8998,62.8624,62.8699,16642.0
2015-06-26 13:20:00,84.0,84.04,83.99,84.04,34370.0,62.8699,62.8998,62.8624,62.8998,34370.0
2015-06-26 13:25:00,84.04,84.07,84.01,84.06,35183.0,62.8998,62.9223,62.8774,62.9148,35183.0
2015-06-26 13:30:00,84.05,84.09,84.03,84.03,23688.0,62.9073,62.9373,62.8924,62.8924,23688.0
2015-06-26 13:35:00,84.04,84.13,84.03,84.11,37844.0,62.8998,62.9672,62.8924,62.9522,37844.0
2015-06-26 13:40:00,84.11,84.23,84.1,84.18,164589.0,62.9522,63.042,62.9447,63.0046,164589.0
2015-06-26 13:45:00,84.18,84.22,84.17,84.21,24294.0,63.0046,63.0346,62.9971,63.0271,24294.0
2015-06-26 13:50:00,84.21,84.22,84.15,84.17,74579.0,63.0271,63.0346,62.9822,62.9971,74579.0
2015-06-26 13:55:00,84.17,84.21,84.11,84.12,51061.0,62.9971,63.0271,62.9522,62.9597,51061.0
2015-06-26 14:00:00,84.12,84.21,84.11,84.21,28627.0,62.9597,63.0271,62.9522,63.0271,28627.0
2015-06-26 14:05:00,84.2,84.22,84.16,84.17,39837.0,63.0196,63.0346,62.9897,62.9971,39837.0
2015-06-26 14:10:00,84.17,84.17,84.09,84.13,33321.0,62.9971,62.9971,62.9373,62.9672,33321.0
2015-06-26 14:15:00,84.13,84.17,84.08,84.08,36493.0,62.9672,62.9971,62.9298,62.9298,36493.0
2015-06-26 14:20:00,84.07,84.16,84.07,84.13,45142.0,62.9223,62.9897,62.9223,62.9672,45142.0
2015-06-26 14:25:00,84.13,84.14,84.05,84.06,47131.0,62.9672,62.9747,62.9073,62.9148,47131.0
2015-06-26 14:30:00,84.06,84.11,84.05,84.05,118730.0,62.9148,62.9522,62.9073,62.9073,118730.0
2015-06-26 14:35:00,84.06,84.11,84.02,84.08,146786.0,62.9148,62.9522,62.8849,62.9298,146786.0
2015-06-26 14:40:00,84.08,84.11,84.02,84.03,107582.0,62.9298,62.9522,62.8849,62.8924,107582.0
2015-06-26 14:45:00,84.03,84.04,83.9,84.02,106634.0,62.8924,62.8998,62.7951,62.8849,106634.0
2015-06-26 14:50:00,84.03,84.04,83.95,83.95,46915.0,62.8924,62.8998,62.8325,62.8325,46915.0
2015-06-26 14:55:00,83.96,84.02,83.91,83.97,75768.0,62.84,62.8849,62.8025,62.8474,75768.0
2015-06-26 15:00:00,83.98,84.05,83.97,84.04,110213.0,62.8549,62.9073,62.8474,62.8998,110213.0
2015-06-26 15:05:00,84.04,84.14,84.01,84.14,95471.0,62.8998,62.9747,62.8774,62.9747,95471.0
2015-06-26 15:10:00,84.14,84.17,84.07,84.08,76648.0,62.9747,62.9971,62.9223,62.9298,76648.0
2015-06-26 15:15:00,84.08,84.1,84.05,84.07,52753.0,62.9298,62.9447,62.9073,62.9223,52753.0
2015-06-26 15:20:00,84.08,84.1,83.94,84.0,136029.0,62.9298,62.9447,62.825,62.8699,136029.0
2015-06-26 15:25:00,84.0,84.02,83.95,83.99,97626.0,62.8699,62.8849,62.8325,62.8624,97626.0
2015-06-26 15:30:00,83.99,84.05,83.94,84.03,172784.0,62.8624,62.9073,62.825,62.8924,172784.0
2015-06-26 15:35:00,84.03,84.03,83.89,83.91,216452.0,62.8924,62.8924,62.7876,62.8025,216452.0
2015-06-26 15:40:00,83.92,83.94,83.85,83.87,110308.0,62.81,62.825,62.7576,62.7726,110308.0
2015-06-26 15:45:00,83.87,83.94,83.86,83.94,166075.0,62.7726,62.825,62.7651,62.825,166075.0
2015-06-26 15:50:00,83.93,83.98,83.93,83.98,150491.0,62.8175,62.8549,62.8175,62.8549,150491.0
2015-06-26 15:55:00,83.98,84.09,83.96,84.08,567005.0,62.8549,62.9373,62.84,62.9298,567005.0
2015-06-29 09:30:00,83.48,83.77,83.39,83.71,175717.0,62.4807,62.6978,62.4133,62.6528,175717.0
2015-06-29 09:35:00,83.71,83.77,83.64,83.67,64513.0,62.6528,62.6978,62.6005,62.6229,64513.0
2015-06-29 09:40:00,83.7,83.74,83.6,83.69,94282.0,62.6454,62.6753,62.5705,62.6379,94282.0
2015-06-29 09:45:00,83.68,83.76,83.65,83.75,41893.0,62.6304,62.6903,62.6079,62.6828,41893.0
2015-06-29 09:50:00,83.75,83.82,83.72,83.76,37231.0,62.6828,62.7352,62.6603,62.6903,37231.0
2015-06-29 09:55:00,83.78,83.79,83.66,83.69,46280.0,62.7052,62.7127,62.6154,62.6379,46280.0
2015-06-29 10:00:00,83.69,83.77,83.69,83.7,45406.0,62.6379,62.6978,62.6379,62.6454,45406.0
2015-06-29 10:05:00,83.7,83.77,83.67,83.76,53092.0,62.6454,62.6978,62.6229,62.6903,53092.0
2015-06-29 10:10:00,83.76,83.86,83.71,83.84,46349.0,62.6903,62.7651,62.6528,62.7501,46349.0
2015-06-29 10:15:00,83.84,83.9,83.74,83.76,66628.0,62.7501,62.7951,62.6753,62.6903,66628.0
2015-06-29 10:20:00,83.76,83.85,83.75,83.77,41925.0,62.6903,62.7576,62.6828,62.6978,41925.0
2015-06-29 10:25:00,83.78,83.81,83.6,83.64,47767.0,62.7052,62.7277,62.5705,62.6005,47767.0
2015-06-29 10:30:00,83.64,83.65,83.53,83.56,80937.0,62.6005,62.6079,62.5181,62.5406,80937.0
2015-06-29 10:35:00,83.56,83.57,83.4,83.4,75560.0,62.5406,62.5481,62.4208,62.4208,75560.0
2015-06-29 10:40:00,83.4,83.48,83.36,83.46,61168.0,62.4208,62.4807,62.3909,62.4657,61168.0
2015-06-29 10:45:00,83.46,83.55,83.45,83.52,31494.0,62.4657,62.5331,62.4583,62.5106,31494.0
2015-06-29 10:50:00,83.5,83.55,83.48,83.52,22907.0,62.4957,62.5331,62.4807,62.5106,22907.0
2015-06-29 10:55:00,83.52,83.52,83.4,83.42,31441.0,62.5106,62.5106,62.4208,62.4358,31441.0
2015-06-29 11:00:00,83.42,83.44,83.35,83.35,20267.0,62.4358,62.4508,62.3834,62.3834,20267.0
2015-06-29 11:05:00,83.36,83.41,83.34,83.38,26285.0,62.3909,62.4283,62.3759,62.4059,26285.0
2015-06-29 11:10:00,83.37,83.38,83.29,83.29,49458.0,62.3984,62.4059,62.3385,62.3385,49458.0
2015-06-29 11:15:00,83.28,83.32,83.25,83.28,36211.0,62.331,62.361,62.3086,62.331,36211.0
2015-06-29 11:20:00,83.29,83.37,83.28,83.36,28343.0,62.3385,62.3984,62.331,62.3909,28343.0
2015-06-29 11:25:00,83.36,83.4,83.34,83.37,23599.0,62.3909,62.4208,62.3759,62.3984,23599.0
2015-06-29 11:30:00,83.37,83.39,83.28,83.31,18763.0,62.3984,62.4133,62.331,62.3535,18763.0
2015-06-29 11:35:00,83.3,83.32,83.22,83.25,27815.0,62.346,62.361,62.2861,62.3086,27815.0
2015-06-29 11:40:00,83.24,83.27,83.23,83.27,21972.0,62.3011,62.3235,62.2936,62.3235,21972.0
2015-06-29 11:45:00,83.27,83.28,83.22,83.24,36958.0,62.3235,62.331,62.2861,62.3011,36958.0
2015-06-29 11:50:00,83.25,83.28,83.24,83.25,33703.0,62.3086,62.331,62.3011,62.3086,33703.0
2015-06-29 11:55:00,83.26,83.28,83.23,83.25,31652.0,62.316,62.331,62.2936,62.3086,31652.0
2015-06-29 12:00:00,83.26,83.26,83.2,83.22,26031.0,62.316,62.316,62.2711,62.2861,26031.0
2015-06-29 12:05:00,83.22,83.27,83.22,83.27,21104.0,62.2861,62.3235,62.2861,62.3235,21104.0
2015-06-29 12:10:00,83.27,83.28,83.22,83.24,15219.0,62.3235,62.331,62.2861,62.3011,15219.0
2015-06-29 12:15:00,83.25,83.26,83.17,83.18,15823.0,62.3086,62.316,62.2487,62.2562,15823.0
2015-06-29 12:20:00,83.19,83.2,83.11,83.12,23380.0,62.2637,62.2711,62.2038,62.2113,23380.0
2015-06-29 12:25:00,83.13,83.16,83.09,83.11,14347.0,62.2187,62.2412,62.1888,62.2038,14347.0
2015-06-29 12:30:00,83.12,83.15,82.93,82.96,199444.0,62.2113,62.2337,62.0691,62.0915,199444.0
2015-06-29 12:35:00,82.96,83.05,82.91,82.99,40446.0,62.0915,62.1589,62.0541,62.114,40446.0
2015-06-29 12:40:00,82.98,83.05,82.98,83.03,22302.0,62.1065,62.1589,62.1065,62.1439,22302.0
2015-06-29 12:45:00,83.05,83.1,83.03,83.08,15975.0,62.1589,62.1963,62.1439,62.1813,15975.0
2015-06-29 12:50:00,83.07,83.07,83.0,83.03,25840.0,62.1738,62.1738,62.1214,62.1439,25840.0
2015-06-29 12:55:00,83.03,83.05,83.0,83.03,17107.0,62.1439,62.1589,62.1214,62.1439,17107.0
2015-06-29 13:00:00,83.02,83.02,82.91,82.93,20515.0,62.1364,62.1364,62.0541,62.0691,20515.0
2015-06-29 13:05:00,82.92,82.95,82.88,82.94,15910.0,62.0616,62.084,62.0316,62.0765,15910.0
2015-06-29 13:10:00,82.93,82.93,82.89,82.9,14182.0,62.0691,62.0691,62.0391,62.0466,14182.0
2015-06-29 13:15:00,82.91,83.01,82.9,83.01,25553.0,62.0541,62.1289,62.0466,62.1289,25553.0
2015-06-29 13:20:00,83.01,83.07,83.01,83.05,30191.0,62.1289,62.1738,62.1289,62.1589,30191.0
2015-06-29 13:25:00,83.04,83.08,83.03,83.04,18381.0,62.1514,62.1813,62.1439,62.1514,18381.0
2015-06-29 13:30:00,83.04,83.05,82.96,83.0,13881.0,62.1514,62.1589,62.0915,62.1214,13881.0
2015-06-29 13:35:00,83.01,83.02,82.97,83.0,13890.0,62.1289,62.1364,62.099,62.1214,13890.0
2015-06-29 13:40:00,82.99,82.99,82.9,82.95,24781.0,62.114,62.114,62.0466,62.084,24781.0
2015-06-29 13:45:00,82.97,83.01,82.96,83.0,29479.0,62.099,62.1289,62.0915,62.1214,29479.0
2015-06-29 13:50:00,82.99,83.0,82.92,82.94,20749.0,62.114,62.1214,62.0616,62.0765,20749.0
2015-06-29 13:55:00,82.95,82.97,82.9,82.94,42751.0,62.084,62.099,62.0466,62.0765,42751.0
2015-06-29 14:00:00,82.95,82.96,82.89,82.89,46495.0,62.084,62.0915,62.0391,62.0391,46495.0
2015-06-29 14:05:00,82.89,82.94,82.88,82.9,18762.0,62.0391,62.0765,62.0316,62.0466,18762.0
2015-06-29 14:10:00,82.92,82.94,82.79,82.82,25227.0,62.0616,62.0765,61.9643,61.9867,25227.0
2015-06-29 14:15:00,82.81,82.85,82.79,82.81,16833.0,61.9792,62.0092,61.9643,61.9792,16833.0
2015-06-29 14:20:00,82.81,82.81,82.67,82.71,18283.0,61.9792,61.9792,61.8745,61.9044,18283.0
2015-06-29 14:25:00,82.71,82.72,82.62,82.63,34781.0,61.9044,61.9119,61.837,61.8445,34781.0
2015-06-29 14:30:00,82.63,82.63,82.59,82.6,44102.0,61.8445,61.8445,61.8146,61.8221,44102.0
2015-06-29 14:35:00,82.6,82.7,82.59,82.67,42973.0,61.8221,61.8969,61.8146,61.8745,42973.0
2015-06-29 14:40:00,82.68,82.68,82.58,82.6,43461.0,61.8819,61.8819,61.8071,61.8221,43461.0
2015-06-29 14:45:00,82.59,82.64,82.58,82.61,68110.0,61.8146,61.852,61.8071,61.8296,68110.0
2015-06-29 14:50:00,82.61,82.62,82.58,82.59,44519.0,61.8296,61.837,61.8071,61.8146,44519.0
2015-06-29 14:55:00,82.59,82.6,82.55,82.56,54952.0,61.8146,61.8221,61.7846,61.7921,54952.0
2015-06-29 15:00:00,82.56,82.6,82.54,82.55,45229.0,61.7921,61.8221,61.7772,61.7846,45229.0
2015-06-29 15:05:00,82.55,82.6,82.54,82.58,31432.0,61.7846,61.8221,61.7772,61.8071,31432.0
2015-06-29 15:10:00,82.58,82.62,82.56,82.56,45996.0,61.8071,61.837,61.7921,61.7921,45996.0
2015-06-29 15:15:00,82.57,82.62,82.54,82.61,66249.0,61.7996,61.837,61.7772,61.8296,66249.0
2015-06-29 15:20:00,82.61,82.65,82.59,82.64,83007.0,61.8296,61.8595,61.8146,61.852,83007.0
2015-06-29 15:25:00,82.64,82.64,82.55,82.56,53997.0,61.852,61.852,61.7846,61.7921,53997.0
2015-06-29 15:30:00,82.55,82.6,82.48,82.54,161063.0,61.7846,61.8221,61.7323,61.7772,161063.0
2015-06-29 15:35:00,82.53,82.53,82.45,82.49,79536.0,61.7697,61.7697,61.7098,61.7397,79536.0
2015-06-29 15:40:00,82.48,82.49,82.44,82.45,61294.0,61.7323,61.7397,61.7023,61.7098,61294.0
2015-06-29 15:45:00,82.45,82.46,82.26,82.31,171962.0,61.7098,61.7173,61.5676,61.605,171962.0
2015-06-29 15:50:00,82.3,82.31,82.18,82.18,279254.0,61.5975,61.605,61.5077,61.5077,279254.0
2015-06-29 15:55:00,82.19,82.19,81.97,82.1,1024066.0,61.5152,61.5152,61.3505,61.4478,1024066.0
2015-06-30 09:30:00,82.65,83.0,82.64,82.74,141934.0,61.8595,62.1214,61.852,61.9269,141934.0
2015-06-30 09:35:00,82.69,82.76,82.63,82.7,43828.0,61.8894,61.9418,61.8445,61.8969,43828.0
2015-06-30 09:40:00,82.71,82.73,82.42,82.52,36161.0,61.9044,61.9194,61.6873,61.7622,36161.0
2015-06-30 09:45:00,82.55,82.62,82.3,82.34,31014.0,61.7846,61.837,61.5975,61.6275,31014.0
2015-06-30 09:50:00,82.33,82.39,82.33,82.36,78493.0,61.62,61.6649,61.62,61.6424,78493.0
2015-06-30 09:55:00,82.37,82.38,82.28,82.28,18418.0,61.6499,61.6574,61.5826,61.5826,18418.0
2015-06-30 10:00:00,82.28,82.35,82.21,82.25,22253.0,61.5826,61.635,61.5302,61.5601,22253.0
2015-06-30 10:05:00,82.25,82.27,82.16,82.2,29589.0,61.5601,61.5751,61.4927,61.5227,29589.0
2015-06-30 10:10:00,82.21,82.28,82.13,82.17,62554.0,61.5302,61.5826,61.4703,61.5002,62554.0
2015-06-30 10:15:00,82.18,82.22,82.13,82.13,33689.0,61.5077,61.5377,61.4703,61.4703,33689.0
2015-06-30 10:20:00,82.14,82.17,82.01,82.02,30624.0,61.4778,61.5002,61.3805,61.388,30624.0
2015-06-30 10:25:00,82.02,82.07,82.01,82.06,106369.0,61.388,61.4254,61.3805,61.4179,106369.0
2015-06-30 10:30:00,82.06,82.06,81.98,82.01,39413.0,61.4179,61.4179,61.358,61.3805,39413.0
2015-06-30 10:35:00,82.0,82.04,81.91,81.99,51414.0,61.373,61.4029,61.3056,61.3655,51414.0
2015-06-30 10:40:00,81.99,81.99,81.85,81.89,37973.0,61.3655,61.3655,61.2607,61.2907,37973.0
2015-06-30 10:45:00,81.89,81.96,81.87,81.93,97562.0,61.2907,61.3431,61.2757,61.3206,97562.0
2015-06-30 10:50:00,81.94,82.04,81.88,82.04,49887.0,61.3281,61.4029,61.2832,61.4029,49887.0
2015-06-30 10:55:00,82.05,82.22,82.04,82.16,62865.0,61.4104,61.5377,61.4029,61.4927,62865.0
2015-06-30 11:00:00,82.17,82.19,82.12,82.18,36216.0,61.5002,61.5152,61.4628,61.5077,36216.0
2015-06-30 11:05:00,82.19,82.29,82.14,82.18,36934.0,61.5152,61.59,61.4778,61.5077,36934.0
2015-06-30 11:10:00,82.18,82.26,82.18,82.24,21218.0,61.5077,61.5676,61.5077,61.5526,21218.0
2015-06-30 11:15:00,82.25,82.43,82.25,82.4,32765.0,61.5601,61.6948,61.5601,61.6724,32765.0
2015-06-30 11:20:00,82.4,82.4,82.33,82.33,17046.0,61.6724,61.6724,61.62,61.62,17046.0
2015-06-30 11:25:00,82.34,82.38,82.24,82.24,39192.0,61.6275,61.6574,61.5526,61.5526,39192.0
2015-06-30 11:30:00,82.22,82.25,82.12,82.13,22769.0,61.5377,61.5601,61.4628,61.4703,22769.0
2015-06-30 11:35:00,82.14,82.19,82.12,82.17,41498.0,61.4778,61.5152,61.4628,61.5002,41498.0
2015-06-30 11:40:00,82.17,82.18,82.06,82.1,42442.0,61.5002,61.5077,61.4179,61.4478,42442.0
2015-06-30 11:45:00,82.1,82.12,82.07,82.1,26022.0,61.4478,61.4628,61.4254,61.4478,26022.0
2015-06-30 11:50:00,82.09,82.1,81.97,81.97,24252.0,61.4404,61.4478,61.3505,61.3505,24252.0
2015-06-30 11:55:00,82.0,82.04,81.96,81.97,27510.0,61.373,61.4029,61.3431,61.3505,27510.0
2015-06-30 12:00:00,81.98,82.03,81.94,81.97,23654.0,61.358,61.3955,61.3281,61.3505,23654.0
2015-06-30 12:05:00,81.97,81.97,81.88,81.92,40268.0,61.3505,61.3505,61.2832,61.3131,40268.0
2015-06-30 12:10:00,81.92,81.92,81.85,81.86,27617.0,61.3131,61.3131,61.2607,61.2682,27617.0
2015-06-30 12:15:00,81.85,81.87,81.77,81.8,32904.0,61.2607,61.2757,61.2009,61.2233,32904.0
2015-06-30 12:20:00,81.79,81.81,81.66,81.67,48698.0,61.2158,61.2308,61.1185,61.126,48698.0
2015-06-30 12:25:00,81.67,81.72,81.63,81.66,46316.0,61.126,61.1634,61.0961,61.1185,46316.0
2015-06-30 12:30:00,81.66,81.75,81.58,81.68,63712.0,61.1185,61.1859,61.0586,61.1335,63712.0
2015-06-30 12:35:00,81.69,81.74,81.65,81.66,43343.0,61.141,61.1784,61.111,61.1185,43343.0
2015-06-30 12:40:00,81.66,81.72,81.63,81.65,60462.0,61.1185,61.1634,61.0961,61.111,60462.0
2015-06-30 12:45:00,81.65,81.7,81.63,81.7,37796.0,61.111,61.1485,61.0961,61.1485,37796.0
2015-06-30 12:50:00,81.7,81.77,81.69,81.74,33754.0,61.1485,61.2009,61.141,61.1784,33754.0
2015-06-30 12:55:00,81.75,81.81,81.72,81.81,24482.0,61.1859,61.2308,61.1634,61.2308,24482.0
2015-06-30 13:00:00,81.81,81.85,81.79,81.84,25730.0,61.2308,61.2607,61.2158,61.2532,25730.0
2015-06-30 13:05:00,81.84,81.85,81.76,81.8,24139.0,61.2532,61.2607,61.1934,61.2233,24139.0
2015-06-30 13:10:00,81.81,81.83,81.77,81.77,30436.0,61.2308,61.2458,61.2009,61.2009,30436.0
2015-06-30 13:15:00,81.76,81.8,81.73,81.79,35227.0,61.1934,61.2233,61.1709,61.2158,35227.0
2015-06-30 13:20:00,81.79,81.91,81.79,81.9,49077.0,61.2158,61.3056,61.2158,61.2982,49077.0
2015-06-30 13:25:00,81.91,81.94,81.83,81.89,48868.0,61.3056,61.3281,61.2458,61.2907,48868.0
2015-06-30 13:30:00,81.89,81.96,81.86,81.95,30597.0,61.2907,61.3431,61.2682,61.3356,30597.0
2015-06-30 13:35:00,81.96,82.05,81.89,82.03,74900.0,61.3431,61.4104,61.2907,61.3955,74900.0
2015-06-30 13:40:00,82.03,82.04,81.96,82.01,49550.0,61.3955,61.4029,61.3431,61.3805,49550.0
2015-06-30 13:45:00,82.0,82.02,81.95,82.0,40529.0,61.373,61.388,61.3356,61.373,40529.0
2015-06-30 13:50:00,81.99,82.01,81.97,81.99,50554.0,61.3655,61.3805,61.3505,61.3655,50554.0
2015-06-30 13:55:00,82.0,82.04,82.0,82.02,22524.0,61.373,61.4029,61.373,61.388,22524.0
2015-06-30 14:00:00,82.02,82.06,82.02,82.04,34626.0,61.388,61.4179,61.388,61.4029,34626.0
2015-06-30 14:05:00,82.04,82.23,82.03,82.15,81818.0,61.4029,61.5451,61.3955,61.4853,81818.0
2015-06-30 14:10:00,82.16,82.23,82.12,82.15,37978.0,61.4927,61.5451,61.4628,61.4853,37978.0
2015-06-30 14:15:00,82.15,82.16,82.07,82.09,42961.0,61.4853,61.4927,61.4254,61.4404,42961.0
2015-06-30 14:20:00,82.1,82.15,82.02,82.03,38150.0,61.4478,61.4853,61.388,61.3955,38150.0
2015-06-30 14:25:00,82.03,82.05,81.86,81.91,44383.0,61.3955,61.4104,61.2682,61.3056,44383.0
2015-06-30 14:30:00,81.91,81.92,81.78,81.81,51754.0,61.3056,61.3131,61.2083,61.2308,51754.0
2015-06-30 14:35:00,81.81,81.93,81.81,81.89,37508.0,61.2308,61.3206,61.2308,61.2907,37508.0
2015-06-30 14:40:00,81.88,81.88,81.75,81.8,61582.0,61.2832,61.2832,61.1859,61.2233,61582.0
2015-06-30 14:45:00,81.79,81.82,81.75,81.78,24373.0,61.2158,61.2383,61.1859,61.2083,24373.0
2015-06-30 14:50:00,81.78,81.79,81.75,81.76,39949.0,61.2083,61.2158,61.1859,61.1934,39949.0
2015-06-30 14:55:00,81.77,81.78,81.67,81.68,61338.0,61.2009,61.2083,61.126,61.1335,61338.0
2015-06-30 15:00:00,81.68,81.69,81.62,81.67,85041.0,61.1335,61.141,61.0886,61.126,85041.0
2015-06-30 15:05:00,81.67,81.7,81.66,81.68,52594.0,61.126,61.1485,61.1185,61.1335,52594.0
2015-06-30 15:10:00,81.68,81.74,81.65,81.65,54152.0,61.1335,61.1784,61.111,61.111,54152.0
2015-06-30 15:15:00,81.65,81.72,81.62,81.63,57651.0,61.111,61.1634,61.0886,61.0961,57651.0
2015-06-30 15:20:00,81.63,81.69,81.62,81.67,49455.0,61.0961,61.141,61.0886,61.126,49455.0
2015-06-30 15:25:00,81.67,81.71,81.66,81.69,42623.0,61.126,61.1559,61.1185,61.141,42623.0
2015-06-30 15:30:00,81.68,81.83,81.67,81.78,60496.0,61.1335,61.2458,61.126,61.2083,60496.0
2015-06-30 15:35:00,81.78,81.83,81.78,81.78,62913.0,61.2083,61.2458,61.2083,61.2083,62913.0
2015-06-30 15:40:00,81.78,81.78,81.57,81.59,126856.0,61.2083,61.2083,61.0512,61.0661,126856.0
2015-06-30 15:45:00,81.59,81.72,81.58,81.71,131926.0,61.0661,61.1634,61.0586,61.1559,131926.0
2015-06-30 15:50:00,81.7,81.75,81.69,81.72,127666.0,61.1485,61.1859,61.141,61.1634,127666.0
2015-06-30 15:55:00,81.72,81.77,81.61,81.61,277887.0,61.1634,61.2009,61.0811,61.0811,277887.0
2015-07-01 09:30:00,82.1,82.29,81.84,82.29,253595.0,61.4478,61.59,61.2532,61.59,253595.0
2015-07-01 09:35:00,82.28,82.54,82.28,82.54,55771.0,61.5826,61.7772,61.5826,61.7772,55771.0
2015-07-01 09:40:00,82.58,82.64,82.44,82.59,104673.0,61.8071,61.852,61.7023,61.8146,104673.0
2015-07-01 09:45:00,82.59,82.71,82.56,82.71,81003.0,61.8146,61.9044,61.7921,61.9044,81003.0
2015-07-01 09:50:00,82.71,82.71,82.52,82.65,40268.0,61.9044,61.9044,61.7622,61.8595,40268.0
2015-07-01 09:55:00,82.66,82.79,82.65,82.79,104929.0,61.867,61.9643,61.8595,61.9643,104929.0
2015-07-01 10:00:00,82.78,83.02,82.77,82.98,68450.0,61.9568,62.1364,61.9493,62.1065,68450.0
2015-07-01 10:05:00,82.97,82.97,82.8,82.81,57275.0,62.099,62.099,61.9718,61.9792,57275.0
2015-07-01 10:10:00,82.81,82.84,82.74,82.79,61320.0,61.9792,62.0017,61.9269,61.9643,61320.0
2015-07-01 10:15:00,82.8,82.82,82.74,82.77,44647.0,61.9718,61.9867,61.9269,61.9493,44647.0
2015-07-01 10:20:00,82.78,82.88,82.76,82.86,34665.0,61.9568,62.0316,61.9418,62.0167,34665.0
2015-07-01 10:25:00,82.87,82.88,82.77,82.79,57340.0,62.0242,62.0316,61.9493,61.9643,57340.0
2015-07-01 10:30:00,82.8,82.81,82.64,82.72,78693.0,61.9718,61.9792,61.852,61.9119,78693.0
2015-07-01 10:35:00,82.72,82.78,82.69,82.7,58862.0,61.9119,61.9568,61.8894,61.8969,58862.0
2015-07-01 10:40:00,82.69,82.78,82.68,82.77,36687.0,61.8894,61.9568,61.8819,61.9493,36687.0
2015-07-01 10:45:00,82.77,82.78,82.66,82.69,29877.0,61.9493,61.9568,61.867,61.8894,29877.0
2015-07-01 10:50:00,82.67,82.7,82.58,82.69,30242.0,61.8745,61.8969,61.8071,61.8894,30242.0
2015-07-01 10:55:00,82.68,82.73,82.67,82.7,40602.0,61.8819,61.9194,61.8745,61.8969,40602.0
2015-07-01 11:00:00,82.7,82.71,82.64,82.7,39624.0,61.8969,61.9044,61.852,61.8969,39624.0
2015-07-01 11:05:00,82.7,82.78,82.69,82.74,42629.0,61.8969,61.9568,61.8894,61.9269,42629.0
2015-07-01 11:10:00,82.75,82.76,82.69,82.74,47654.0,61.9343,61.9418,61.8894,61.9269,47654.0
2015-07-01 11:15:00,82.75,82.83,82.75,82.81,40644.0,61.9343,61.9942,61.9343,61.9792,40644.0
2015-07-01 11:20:00,82.81,82.88,82.81,82.88,28977.0,61.9792,62.0316,61.9792,62.0316,28977.0
2015-07-01 11:25:00,82.87,82.89,82.83,82.86,29761.0,62.0242,62.0391,61.9942,62.0167,29761.0
2015-07-01 11:30:00,82.87,82.93,82.87,82.92,29278.0,62.0242,62.0691,62.0242,62.0616,29278.0
2015-07-01 11:35:00,82.92,82.93,82.84,82.85,24378.0,62.0616,62.0691,62.0017,62.0092,24378.0
2015-07-01 11:40:00,82.85,82.91,82.84,82.88,37823.0,62.0092,62.0541,62.0017,62.0316,37823.0
2015-07-01 11:45:00,82.87,82.92,82.84,82.92,35251.0,62.0242,62.0616,62.0017,62.0616,35251.0
2015-07-01 11:50:00,82.92,82.92,82.88,82.91,27060.0,62.0616,62.0616,62.0316,62.0541,27060.0
2015-07-01 11:55:00,82.9,82.95,82.85,82.86,27745.0,62.0466,62.084,62.0092,62.0167,27745.0
2015-07-01 12:00:00,82.86,82.88,82.82,82.87,29718.0,62.0167,62.0316,61.9867,62.0242,29718.0
2015-07-01 12:05:00,82.88,82.94,82.87,82.92,28156.0,62.0316,62.0765,62.0242,62.0616,28156.0
2015-07-01 12:10:00,82.91,82.92,82.87,82.91,21200.0,62.0541,62.0616,62.0242,62.0541,21200.0
2015-07-01 12:15:00,82.91,82.93,82.8,82.8,20748.0,62.0541,62.0691,61.9718,61.9718,20748.0
2015-07-01 12:20:00,82.8,82.83,82.68,82.69,28909.0,61.9718,61.9942,61.8819,61.8894,28909.0
2015-07-01 12:25:00,82.7,82.71,82.67,82.7,19046.0,61.8969,61.9044,61.8745,61.8969,19046.0
2015-07-01 12:30:00,82.71,82.72,82.67,82.71,16262.0,61.9044,61.9119,61.8745,61.9044,16262.0
2015-07-01 12:35:00,82.72,82.79,82.71,82.78,13922.0,61.9119,61.9643,61.9044,61.9568,13922.0
2015-07-01 12:40:00,82.78,82.79,82.66,82.66,15371.0,61.9568,61.9643,61.867,61.867,15371.0
2015-07-01 12:45:00,82.66,82.7,82.63,82.63,18512.0,61.867,61.8969,61.8445,61.8445,18512.0
2015-07-01 12:50:00,82.62,82.64,82.59,82.64,28330.0,61.837,61.852,61.8146,61.852,28330.0
2015-07-01 12:55:00,82.64,82.64,82.59,82.6,23558.0,61.852,61.852,61.8146,61.8221,23558.0
2015-07-01 13:00:00,82.6,82.61,82.55,82.6,18471.0,61.8221,61.8296,61.7846,61.8221,18471.0
2015-07-01 13:05:00,82.59,82.63,82.58,82.62,21101.0,61.8146,61.8445,61.8071,61.837,21101.0
2015-07-01 13:10:00,82.62,82.68,82.6,82.67,24063.0,61.837,61.8819,61.8221,61.8745,24063.0
2015-07-01 13:15:00,82.67,82.75,82.67,82.74,20488.0,61.8745,61.9343,61.8745,61.9269,20488.0
2015-07-01 13:20:00,82.74,82.81,82.73,82.81,18576.0,61.9269,61.9792,61.9194,61.9792,18576.0
2015-07-01 13:25:00,82.81,82.81,82.72,82.73,20348.0,61.9792,61.9792,61.9119,61.9194,20348.0
2015-07-01 13:30:00,82.73,82.79,82.71,82.71,18642.0,61.9194,61.9643,61.9044,61.9044,18642.0
2015-07-01 13:35:00,82.71,82.76,82.67,82.69,26943.0,61.9044,61.9418,61.8745,61.8894,26943.0
2015-07-01 13:40:00,82.7,82.74,82.69,82.74,18738.0,61.8969,61.9269,61.8894,61.9269,18738.0
2015-07-01 13:45:00,82.75,82.77,82.72,82.76,25801.0,61.9343,61.9493,61.9119,61.9418,25801.0
2015-07-01 13:50:00,82.76,82.77,82.7,82.72,118839.0,61.9418,61.9493,61.8969,61.9119,118839.0
2015-07-01 13:55:00,82.73,82.79,82.65,82.66,24164.0,61.9194,61.9643,61.8595,61.867,24164.0
2015-07-01 14:00:00,82.66,82.68,82.47,82.5,25052.0,61.867,61.8819,61.7248,61.7472,25052.0
2015-07-01 14:05:00,82.5,82.56,82.49,82.55,17527.0,61.7472,61.7921,61.7397,61.7846,17527.0
2015-07-01 14:10:00,82.55,82.61,82.55,82.61,12528.0,61.7846,61.8296,61.7846,61.8296,12528.0
2015-07-01 14:15:00,82.62,82.64,82.58,82.61,21575.0,61.837,61.852,61.8071,61.8296,21575.0
2015-07-01 14:20:00,82.61,82.63,82.6,82.62,22299.0,61.8296,61.8445,61.8221,61.837,22299.0
2015-07-01 14:25:00,82.62,82.63,82.55,82.56,27309.0,61.837,61.8445,61.7846,61.7921,27309.0
2015-07-01 14:30:00,82.56,82.57,82.51,82.52,32561.0,61.7921,61.7996,61.7547,61.7622,32561.0
2015-07-01 14:35:00,82.52,82.62,82.48,82.58,39336.0,61.7622,61.837,61.7323,61.8071,39336.0
2015-07-01 14:40:00,82.57,82.65,82.57,82.64,16275.0,61.7996,61.8595,61.7996,61.852,16275.0
2015-07-01 14:45:00,82.65,82.79,82.64,82.75,36815.0,61.8595,61.9643,61.852,61.9343,36815.0
2015-07-01 14:50:00,82.75,82.75,82.7,82.75,16687.0,61.9343,61.9343,61.8969,61.9343,16687.0
2015-07-01 14:55:00,82.75,82.82,82.74,82.76,43974.0,61.9343,61.9867,61.9269,61.9418,43974.0
2015-07-01 15:00:00,82.76,82.81,82.75,82.8,28447.0,61.9418,61.9792,61.9343,61.9718,28447.0
2015-07-01 15:05:00,82.79,82.8,82.77,82.78,44266.0,61.9643,61.9718,61.9493,61.9568,44266.0
2015-07-01 15:10:00,82.79,82.81,82.75,82.81,46296.0,61.9643,61.9792,61.9343,61.9792,46296.0
2015-07-01 15:15:00,82.81,82.84,82.77,82.84,39699.0,61.9792,62.0017,61.9493,62.0017,39699.0
2015-07-01 15:20:00,82.84,82.95,82.84,82.95,44329.0,62.0017,62.084,62.0017,62.084,44329.0
2015-07-01 15:25:00,82.95,82.97,82.94,82.97,35658.0,62.084,62.099,62.0765,62.099,35658.0
2015-07-01 15:30:00,82.98,83.0,82.95,83.0,66029.0,62.1065,62.1214,62.084,62.1214,66029.0
2015-07-01 15:35:00,82.99,83.06,82.98,83.0,122689.0,62.114,62.1664,62.1065,62.1214,122689.0
2015-07-01 15:40:00,83.03,83.1,82.98,83.1,49319.0,62.1439,62.1963,62.1065,62.1963,49319.0
2015-07-01 15:45:00,83.09,83.13,83.03,83.12,116501.0,62.1888,62.2187,62.1439,62.2113,116501.0
2015-07-01 15:50:00,83.11,83.11,83.01,83.06,82203.0,62.2038,62.2038,62.1289,62.1664,82203.0
2015-07-01 15:55:00,83.05,83.07,82.95,82.99,180394.0,62.1589,62.1738,62.084,62.114,180394.0
2015-07-02 09:30:00,83.06,83.3,82.91,83.3,60067.0,62.1664,62.346,62.0541,62.346,60067.0
2015-07-02 09:35:00,83.29,83.32,83.13,83.26,37124.0,62.3385,62.361,62.2187,62.316,37124.0
2015-07-02 09:40:00,83.28,83.42,83.1,83.42,27048.0,62.331,62.4358,62.1963,62.4358,27048.0
2015-07-02 09:45:00,83.41,83.43,83.26,83.28,19329.0,62.4283,62.4433,62.316,62.331,19329.0
2015-07-02 09:50:00,83.26,83.34,83.13,83.13,53333.0,62.316,62.3759,62.2187,62.2187,53333.0
2015-07-02 09:55:00,83.13,83.17,83.01,83.03,32601.0,62.2187,62.2487,62.1289,62.1439,32601.0
2015-07-02 10:00:00,83.05,83.15,82.98,83.0,58054.0,62.1589,62.2337,62.1065,62.1214,58054.0
2015-07-02 10:05:00,83.0,83.0,82.9,82.92,32138.0,62.1214,62.1214,62.0466,62.0616,32138.0
2015-07-02 10:10:00,82.91,82.99,82.88,82.89,28776.0,62.0541,62.114,62.0316,62.0391,28776.0
2015-07-02 10:15:00,82.89,83.0,82.86,82.94,26455.0,62.0391,62.1214,62.0167,62.0765,26455.0
2015-07-02 10:20:00,82.94,82.97,82.89,82.9,26244.0,62.0765,62.099,62.0391,62.0466,26244.0
2015-07-02 10:25:00,82.9,82.92,82.82,82.86,24207.0,62.0466,62.0616,61.9867,62.0167,24207.0
2015-07-02 10:30:00,82.86,82.86,82.77,82.81,31271.0,62.0167,62.0167,61.9493,61.9792,31271.0
2015-07-02 10:35:00,82.79,82.8,82.59,82.66,38426.0,61.9643,61.9718,61.8146,61.867,38426.0
2015-07-02 10:40:00,82.66,82.75,82.66,82.72,34549.0,61.867,61.9343,61.867,61.9119,34549.0
2015-07-02 10:45:00,82.72,82.79,82.72,82.73,24412.0,61.9119,61.9643,61.9119,61.9194,24412.0
2015-07-02 10:50:00,82.73,82.8,82.67,82.75,28803.0,61.9194,61.9718,61.8745,61.9343,28803.0
2015-07-02 10:55:00,82.74,82.74,82.64,82.65,25974.0,61.9269,61.9269,61.852,61.8595,25974.0
2015-07-02 11:00:00,82.64,82.66,82.59,82.61,41581.0,61.852,61.867,61.8146,61.8296,41581.0
2015-07-02 11:05:00,82.61,82.63,82.54,82.57,35565.0,61.8296,61.8445,61.7772,61.7996,35565.0
2015-07-02 11:10:00,82.57,82.58,82.49,82.58,41217.0,61.7996,61.8071,61.7397,61.8071,41217.0
2015-07-02 11:15:00,82.58,82.62,82.57,82.62,22530.0,61.8071,61.837,61.7996,61.837,22530.0
2015-07-02 11:20:00,82.62,82.62,82.56,82.58,29139.0,61.837,61.837,61.7921,61.8071,29139.0
2015-07-02 11:25:00,82.57,82.58,82.53,82.54,36420.0,61.7996,61.8071,61.7697,61.7772,36420.0
2015-07-02 11:30:00,82.54,82.57,82.52,82.57,31449.0,61.7772,61.7996,61.7622,61.7996,31449.0
2015-07-02 11:35:00,82.57,82.57,82.51,82.52,20879.0,61.7996,61.7996,61.7547,61.7622,20879.0
2015-07-02 11:40:00,82.52,82.53,82.49,82.5,25582.0,61.7622,61.7697,61.7397,61.7472,25582.0
2015-07-02 11:45:00,82.51,82.51,82.45,82.48,34582.0,61.7547,61.7547,61.7098,61.7323,34582.0
2015-07-02 11:50:00,82.48,82.49,82.42,82.43,49948.0,61.7323,61.7397,61.6873,61.6948,49948.0
2015-07-02 11:55:00,82.42,82.42,82.3,82.38,42707.0,61.6873,61.6873,61.5975,61.6574,42707.0
2015-07-02 12:00:00,82.39,82.42,82.31,82.33,37195.0,61.6649,61.6873,61.605,61.62,37195.0
2015-07-02 12:05:00,82.34,82.34,82.23,82.24,37545.0,61.6275,61.6275,61.5451,61.5526,37545.0
2015-07-02 12:10:00,82.24,82.28,82.21,82.28,33762.0,61.5526,61.5826,61.5302,61.5826,33762.0
2015-07-02 12:15:00,82.28,82.28,82.24,82.24,29318.0,61.5826,61.5826,61.5526,61.5526,29318.0
2015-07-02 12:20:00,82.23,82.28,82.15,82.16,35897.0,61.5451,61.5826,61.4853,61.4927,35897.0
2015-07-02 12:25:00,82.16,82.27,82.16,82.26,24235.0,61.4927,61.5751,61.4927,61.5676,24235.0
2015-07-02 12:30:00,82.25,82.27,82.22,82.22,31022.0,61.5601,61.5751,61.5377,61.5377,31022.0
2015-07-02 12:35:00,82.22,82.23,82.19,82.21,43138.0,61.5377,61.5451,61.5152,61.5302,43138.0
2015-07-02 12:40:00,82.21,82.29,82.21,82.28,29902.0,61.5302,61.59,61.5302,61.5826,29902.0
2015-07-02 12:45:00,82.27,82.34,82.25,82.33,20574.0,61.5751,61.6275,61.5601,61.62,20574.0
2015-07-02 12:50:00,82.31,82.33,82.29,82.3,19767.0,61.605,61.62,61.59,61.5975,19767.0
2015-07-02 12:55:00,82.3,82.35,82.3,82.35,16952.0,61.5975,61.635,61.5975,61.635,16952.0
2015-07-02 13:00:00,82.35,82.35,82.32,82.34,37085.0,61.635,61.635,61.6125,61.6275,37085.0
2015-07-02 13:05:00,82.34,82.4,82.34,82.39,21896.0,61.6275,61.6724,61.6275,61.6649,21896.0
2015-07-02 13:10:00,82.4,82.41,82.35,82.36,34744.0,61.6724,61.6799,61.635,61.6424,34744.0
2015-07-02 13:15:00,82.35,82.37,82.33,82.33,14877.0,61.635,61.6499,61.62,61.62,14877.0
2015-07-02 13:20:00,82.33,82.34,82.31,82.34,15710.0,61.62,61.6275,61.605,61.6275,15710.0
2015-07-02 13:25:00,82.35,82.38,82.33,82.38,28857.0,61.635,61.6574,61.62,61.6574,28857.0
2015-07-02 13:30:00,82.38,82.44,82.38,82.43,23948.0,61.6574,61.7023,61.6574,61.6948,23948.0
2015-07-02 13:35:00,82.43,82.44,82.39,82.4,19744.0,61.6948,61.7023,61.6649,61.6724,19744.0
2015-07-02 13:40:00,82.4,82.42,82.37,82.42,19039.0,61.6724,61.6873,61.6499,61.6873,19039.0
2015-07-02 13:45:00,82.42,82.44,82.4,82.41,14808.0,61.6873,61.7023,61.6724,61.6799,14808.0
2015-07-02 13:50:00,82.41,82.43,82.38,82.38,16720.0,61.6799,61.6948,61.6574,61.6574,16720.0
2015-07-02 13:55:00,82.38,82.4,82.28,82.31,20571.0,61.6574,61.6724,61.5826,61.605,20571.0
2015-07-02 14:00:00,82.31,82.36,82.3,82.36,18824.0,61.605,61.6424,61.5975,61.6424,18824.0
2015-07-02 14:05:00,82.37,82.41,82.32,82.41,36531.0,61.6499,61.6799,61.6125,61.6799,36531.0
2015-07-02 14:10:00,82.4,82.42,82.35,82.36,21301.0,61.6724,61.6873,61.635,61.6424,21301.0
2015-07-02 14:15:00,82.36,82.38,82.34,82.37,11721.0,61.6424,61.6574,61.6275,61.6499,11721.0
2015-07-02 14:20:00,82.36,82.41,82.35,82.4,20185.0,61.6424,61.6799,61.635,61.6724,20185.0
2015-07-02 14:25:00,82.4,82.41,82.37,82.37,15548.0,61.6724,61.6799,61.6499,61.6499,15548.0
2015-07-02 14:30:00,82.38,82.39,82.36,82.38,20468.0,61.6574,61.6649,61.6424,61.6574,20468.0
2015-07-02 14:35:00,82.38,82.4,82.35,82.37,30081.0,61.6574,61.6724,61.635,61.6499,30081.0
2015-07-02 14:40:00,82.37,82.38,82.32,82.33,26318.0,61.6499,61.6574,61.6125,61.62,26318.0
2015-07-02 14:45:00,82.33,82.37,82.33,82.37,20342.0,61.62,61.6499,61.62,61.6499,20342.0
2015-07-02 14:50:00,82.37,82.37,82.31,82.31,19468.0,61.6499,61.6499,61.605,61.605,19468.0
2015-07-02 14:55:00,82.32,82.42,82.32,82.41,58202.0,61.6125,61.6873,61.6125,61.6799,58202.0
2015-07-02 15:00:00,82.41,82.46,82.39,82.44,28887.0,61.6799,61.7173,61.6649,61.7023,28887.0
2015-07-02 15:05:00,82.43,82.45,82.39,82.41,39113.0,61.6948,61.7098,61.6649,61.6799,39113.0
2015-07-02 15:10:00,82.4,82.46,82.37,82.43,31889.0,61.6724,61.7173,61.6499,61.6948,31889.0
2015-07-02 15:15:00,82.42,82.42,82.37,82.38,24574.0,61.6873,61.6873,61.6499,61.6574,24574.0
2015-07-02 15:20:00,82.37,82.44,82.35,82.44,48647.0,61.6499,61.7023,61.635,61.7023,48647.0
2015-07-02 15:25:00,82.45,82.45,82.38,82.44,63231.0,61.7098,61.7098,61.6574,61.7023,63231.0
2015-07-02 15:30:00,82.45,82.46,82.34,82.4,50375.0,61.7098,61.7173,61.6275,61.6724,50375.0
2015-07-02 15:35:00,82.4,82.4,82.34,82.34,64701.0,61.6724,61.6724,61.6275,61.6275,64701.0
2015-07-02 15:40:00,82.35,82.38,82.31,82.34,75502.0,61.635,61.6574,61.605,61.6275,75502.0
2015-07-02 15:45:00,82.33,82.33,82.26,82.28,91584.0,61.62,61.62,61.5676,61.5826,91584.0
2015-07-02 15:50:00,82.28,82.36,82.25,82.26,116567.0,61.5826,61.6424,61.5601,61.5676,116567.0
2015-07-02 15:55:00,82.27,82.34,82.27,82.27,175350.0,61.5751,61.6275,61.5751,61.5751,175350.0
2015-07-06 09:30:00,81.85,82.19,81.75,82.09,68593.0,61.2607,61.5152,61.1859,61.4404,68593.0
2015-07-06 09:35:00,82.12,82.5,82.08,82.47,13101.0,61.4628,61.7472,61.4329,61.7248,13101.0
2015-07-06 09:40:00,82.49,82.62,82.28,82.52,20763.0,61.7397,61.837,61.5826,61.7622,20763.0
2015-07-06 09:45:00,82.51,82.52,82.39,82.5,16085.0,61.7547,61.7622,61.6649,61.7472,16085.0
2015-07-06 09:50:00,82.51,82.54,82.45,82.49,15800.0,61.7547,61.7772,61.7098,61.7397,15800.0
2015-07-06 09:55:00,82.51,82.54,82.45,82.5,13638.0,61.7547,61.7772,61.7098,61.7472,13638.0
2015-07-06 10:00:00,82.52,82.54,82.46,82.53,21156.0,61.7622,61.7772,61.7173,61.7697,21156.0
2015-07-06 10:05:00,82.52,82.59,82.5,82.59,21201.0,61.7622,61.8146,61.7472,61.8146,21201.0
2015-07-06 10:10:00,82.58,82.77,82.56,82.72,40596.0,61.8071,61.9493,61.7921,61.9119,40596.0
2015-07-06 10:15:00,82.72,82.83,82.71,82.83,30605.0,61.9119,61.9942,61.9044,61.9942,30605.0
2015-07-06 10:20:00,82.81,82.88,82.79,82.85,45373.0,61.9792,62.0316,61.9643,62.0092,45373.0
2015-07-06 10:25:00,82.86,82.97,82.86,82.92,37171.0,62.0167,62.099,62.0167,62.0616,37171.0
2015-07-06 10:30:00,82.92,83.07,82.89,83.07,46795.0,62.0616,62.1738,62.0391,62.1738,46795.0
2015-07-06 10:35:00,83.08,83.08,82.91,82.94,32873.0,62.1813,62.1813,62.0541,62.0765,32873.0
2015-07-06 10:40:00,82.94,82.98,82.92,82.97,31602.0,62.0765,62.1065,62.0616,62.099,31602.0
2015-07-06 10:45:00,82.97,83.11,82.96,83.07,48969.0,62.099,62.2038,62.0915,62.1738,48969.0
2015-07-06 10:50:00,83.08,83.21,83.06,83.1,166884.0,62.1813,62.2786,62.1664,62.1963,166884.0
2015-07-06 10:55:00,83.1,83.18,83.1,83.15,35836.0,62.1963,62.2562,62.1963,62.2337,35836.0
2015-07-06 11:00:00,83.15,83.16,83.1,83.12,34612.0,62.2337,62.2412,62.1963,62.2113,34612.0
2015-07-06 11:05:00,83.12,83.18,83.1,83.12,24655.0,62.2113,62.2562,62.1963,62.2113,24655.0
2015-07-06 11:10:00,83.11,83.13,83.05,83.12,22898.0,62.2038,62.2187,62.1589,62.2113,22898.0
2015-07-06 11:15:00,83.11,83.12,83.02,83.03,32881.0,62.2038,62.2113,62.1364,62.1439,32881.0
2015-07-06 11:20:00,83.03,83.07,83.01,83.03,20300.0,62.1439,62.1738,62.1289,62.1439,20300.0
2015-07-06 11:25:00,83.01,83.01,82.9,82.97,42396.0,62.1289,62.1289,62.0466,62.099,42396.0
2015-07-06 11:30:00,82.98,83.0,82.93,82.99,26410.0,62.1065,62.1214,62.0691,62.114,26410.0
2015-07-06 11:35:00,83.0,83.06,82.97,83.06,25742.0,62.1214,62.1664,62.099,62.1664,25742.0
2015-07-06 11:40:00,83.06,83.09,83.01,83.06,21827.0,62.1664,62.1888,62.1289,62.1664,21827.0
2015-07-06 11:45:00,83.07,83.18,83.07,83.18,21075.0,62.1738,62.2562,62.1738,62.2562,21075.0
2015-07-06 11:50:00,83.19,83.19,83.13,83.13,19441.0,62.2637,62.2637,62.2187,62.2187,19441.0
2015-07-06 11:55:00,83.13,83.19,83.12,83.19,38189.0,62.2187,62.2637,62.2113,62.2637,38189.0
2015-07-06 12:00:00,83.17,83.17,83.11,83.13,16956.0,62.2487,62.2487,62.2038,62.2187,16956.0
2015-07-06 12:05:00,83.13,83.13,83.05,83.08,13710.0,62.2187,62.2187,62.1589,62.1813,13710.0
2015-07-06 12:10:00,83.07,83.1,83.06,83.08,12156.0,62.1738,62.1963,62.1664,62.1813,12156.0
2015-07-06 12:15:00,83.08,83.08,82.99,83.05,23242.0,62.1813,62.1813,62.114,62.1589,23242.0
2015-07-06 12:20:00,83.05,83.09,83.04,83.06,21349.0,62.1589,62.1888,62.1514,62.1664,21349.0
2015-07-06 12:25:00,83.06,83.07,83.01,83.02,15126.0,62.1664,62.1738,62.1289,62.1364,15126.0
2015-07-06 12:30:00,83.01,83.02,82.95,82.97,19159.0,62.1289,62.1364,62.084,62.099,19159.0
2015-07-06 12:35:00,82.96,82.96,82.86,82.87,12622.0,62.0915,62.0915,62.0167,62.0242,12622.0
2015-07-06 12:40:00,82.87,82.91,82.81,82.87,23623.0,62.0242,62.0541,61.9792,62.0242,23623.0
2015-07-06 12:45:00,82.87,82.9,82.81,82.89,21199.0,62.0242,62.0466,61.9792,62.0391,21199.0
2015-07-06 12:50:00,82.9,82.93,82.88,82.93,16226.0,62.0466,62.0691,62.0316,62.0691,16226.0
2015-07-06 12:55:00,82.92,82.96,82.89,82.92,13427.0,62.0616,62.0915,62.0391,62.0616,13427.0
2015-07-06 13:00:00,82.92,82.98,82.92,82.96,10096.0,62.0616,62.1065,62.0616,62.0915,10096.0
2015-07-06 13:05:00,82.96,82.98,82.91,82.91,14533.0,62.0915,62.1065,62.0541,62.0541,14533.0
2015-07-06 13:10:00,82.92,82.97,82.89,82.89,21156.0,62.0616,62.099,62.0391,62.0391,21156.0
2015-07-06 13:15:00,82.9,82.92,82.74,82.75,29734.0,62.0466,62.0616,61.9269,61.9343,29734.0
2015-07-06 13:20:00,82.75,82.76,82.69,82.73,20112.0,61.9343,61.9418,61.8894,61.9194,20112.0
2015-07-06 13:25:00,82.74,82.79,82.73,82.79,17367.0,61.9269,61.9643,61.9194,61.9643,17367.0
2015-07-06 13:30:00,82.78,82.78,82.68,82.69,16640.0,61.9568,61.9568,61.8819,61.8894,16640.0
2015-07-06 13:35:00,82.69,82.74,82.68,82.73,14559.0,61.8894,61.9269,61.8819,61.9194,14559.0
2015-07-06 13:40:00,82.73,82.74,82.6,82.67,28979.0,61.9194,61.9269,61.8221,61.8745,28979.0
2015-07-06 13:45:00,82.67,82.67,82.54,82.55,32405.0,61.8745,61.8745,61.7772,61.7846,32405.0
2015-07-06 13:50:00,82.56,82.56,82.48,82.49,55039.0,61.7921,61.7921,61.7323,61.7397,55039.0
2015-07-06 13:55:00,82.5,82.56,82.49,82.52,25803.0,61.7472,61.7921,61.7397,61.7622,25803.0
2015-07-06 14:00:00,82.5,82.51,82.36,82.43,47490.0,61.7472,61.7547,61.6424,61.6948,47490.0
2015-07-06 14:05:00,82.43,82.45,82.38,82.43,37205.0,61.6948,61.7098,61.6574,61.6948,37205.0
2015-07-06 14:10:00,82.43,82.5,82.42,82.49,24180.0,61.6948,61.7472,61.6873,61.7397,24180.0
2015-07-06 14:15:00,82.48,82.51,82.44,82.48,32921.0,61.7323,61.7547,61.7023,61.7323,32921.0
2015-07-06 14:20:00,82.47,82.52,82.43,82.5,29044.0,61.7248,61.7622,61.6948,61.7472,29044.0
2015-07-06 14:25:00,82.49,82.49,82.38,82.41,31265.0,61.7397,61.7397,61.6574,61.6799,31265.0
2015-07-06 14:30:00,82.4,82.43,82.37,82.39,33574.0,61.6724,61.6948,61.6499,61.6649,33574.0
2015-07-06 14:35:00,82.41,82.43,82.36,82.36,42829.0,61.6799,61.6948,61.6424,61.6424,42829.0
2015-07-06 14:40:00,82.36,82.39,82.3,82.33,41327.0,61.6424,61.6649,61.5975,61.62,41327.0
2015-07-06 14:45:00,82.33,82.45,82.33,82.45,35963.0,61.62,61.7098,61.62,61.7098,35963.0
2015-07-06 14:50:00,82.45,82.48,82.39,82.43,34490.0,61.7098,61.7323,61.6649,61.6948,34490.0
2015-07-06 14:55:00,82.42,82.47,82.4,82.43,22963.0,61.6873,61.7248,61.6724,61.6948,22963.0
2015-07-06 15:00:00,82.43,82.49,82.43,82.43,29404.0,61.6948,61.7397,61.6948,61.6948,29404.0
2015-07-06 15:05:00,82.44,82.46,82.4,82.46,28682.0,61.7023,61.7173,61.6724,61.7173,28682.0
2015-07-06 15:10:00,82.47,82.5,82.45,82.49,25846.0,61.7248,61.7472,61.7098,61.7397,25846.0
2015-07-06 15:15:00,82.5,82.55,82.5,82.51,37583.0,61.7472,61.7846,61.7472,61.7547,37583.0
2015-07-06 15:20:00,82.51,82.57,82.49,82.54,37630.0,61.7547,61.7996,61.7397,61.7772,37630.0
2015-07-06 15:25:00,82.55,82.59,82.54,82.55,35095.0,61.7846,61.8146,61.7772,61.7846,35095.0
2015-07-06 15:30:00,82.56,82.71,82.56,82.7,66764.0,61.7921,61.9044,61.7921,61.8969,66764.0
2015-07-06 15:35:00,82.69,82.73,82.67,82.73,54253.0,61.8894,61.9194,61.8745,61.9194,54253.0
2015-07-06 15:40:00,82.73,82.79,82.71,82.79,110178.0,61.9194,61.9643,61.9044,61.9643,110178.0
2015-07-06 15:45:00,82.79,82.89,82.79,82.89,104467.0,61.9643,62.0391,61.9643,62.0391,104467.0
2015-07-06 15:50:00,82.88,82.98,82.87,82.95,154352.0,62.0316,62.1065,62.0242,62.084,154352.0
2015-07-06 15:55:00,82.94,82.97,82.84,82.92,245730.0,62.0765,62.099,62.0017,62.0616,245730.0
2015-07-07 09:30:00,83.09,83.36,83.01,83.18,95175.0,62.1888,62.3909,62.1289,62.2562,95175.0
2015-07-07 09:35:00,83.16,83.32,83.01,83.31,45550.0,62.2412,62.361,62.1289,62.3535,45550.0
2015-07-07 09:40:00,83.31,83.31,83.01,83.06,30422.0,62.3535,62.3535,62.1289,62.1664,30422.0
2015-07-07 09:45:00,83.07,83.3,83.05,83.25,33739.0,62.1738,62.346,62.1589,62.3086,33739.0
2015-07-07 09:50:00,83.24,83.31,83.16,83.31,29141.0,62.3011,62.3535,62.2412,62.3535,29141.0
2015-07-07 09:55:00,83.3,83.3,82.89,83.02,78010.0,62.346,62.346,62.0391,62.1364,78010.0
2015-07-07 10:00:00,83.03,83.08,82.99,83.03,63778.0,62.1439,62.1813,62.114,62.1439,63778.0
2015-07-07 10:05:00,83.01,83.07,82.95,83.07,85331.0,62.1289,62.1738,62.084,62.1738,85331.0
2015-07-07 10:10:00,83.06,83.23,83.06,83.21,41125.0,62.1664,62.2936,62.1664,62.2786,41125.0
2015-07-07 10:15:00,83.18,83.18,83.11,83.17,41176.0,62.2562,62.2562,62.2038,62.2487,41176.0
2015-07-07 10:20:00,83.15,83.25,83.11,83.23,40065.0,62.2337,62.3086,62.2038,62.2936,40065.0
2015-07-07 10:25:00,83.22,83.23,83.13,83.17,83154.0,62.2861,62.2936,62.2187,62.2487,83154.0
2015-07-07 10:30:00,83.18,83.19,83.0,83.02,57212.0,62.2562,62.2637,62.1214,62.1364,57212.0
2015-07-07 10:35:00,83.02,83.06,82.93,83.05,54873.0,62.1364,62.1664,62.0691,62.1589,54873.0
2015-07-07 10:40:00,83.04,83.13,82.96,83.13,74229.0,62.1514,62.2187,62.0915,62.2187,74229.0
2015-07-07 10:45:00,83.13,83.26,83.09,83.23,103108.0,62.2187,62.316,62.1888,62.2936,103108.0
2015-07-07 10:50:00,83.23,83.29,83.19,83.25,52899.0,62.2936,62.3385,62.2637,62.3086,52899.0
2015-07-07 10:55:00,83.25,83.25,83.13,83.16,51536.0,62.3086,62.3086,62.2187,62.2412,51536.0
2015-07-07 11:00:00,83.16,83.16,83.0,83.0,95340.0,62.2412,62.2412,62.1214,62.1214,95340.0
2015-07-07 11:05:00,83.01,83.08,82.98,83.06,56449.0,62.1289,62.1813,62.1065,62.1664,56449.0
2015-07-07 11:10:00,83.07,83.12,83.05,83.06,42305.0,62.1738,62.2113,62.1589,62.1664,42305.0
2015-07-07 11:15:00,83.06,83.13,83.01,83.08,102220.0,62.1664,62.2187,62.1289,62.1813,102220.0
2015-07-07 11:20:00,83.07,83.11,83.01,83.02,67421.0,62.1738,62.2038,62.1289,62.1364,67421.0
2015-07-07 11:25:00,83.03,83.03,82.9,82.94,69339.0,62.1439,62.1439,62.0466,62.0765,69339.0
2015-07-07 11:30:00,82.94,82.94,82.8,82.81,61439.0,62.0765,62.0765,61.9718,61.9792,61439.0
2015-07-07 11:35:00,82.81,83.05,82.75,83.04,83721.0,61.9792,62.1589,61.9343,62.1514,83721.0
2015-07-07 11:40:00,83.04,83.23,83.0,83.21,57727.0,62.1514,62.2936,62.1214,62.2786,57727.0
2015-07-07 11:45:00,83.19,83.25,83.17,83.19,39435.0,62.2637,62.3086,62.2487,62.2637,39435.0
2015-07-07 11:50:00,83.19,83.24,83.15,83.22,49898.0,62.2637,62.3011,62.2337,62.2861,49898.0
2015-07-07 11:55:00,83.23,83.49,83.23,83.42,61556.0,62.2936,62.4882,62.2936,62.4358,61556.0
2015-07-07 12:00:00,83.41,83.55,83.4,83.54,65458.0,62.4283,62.5331,62.4208,62.5256,65458.0
2015-07-07 12:05:00,83.54,83.54,83.46,83.51,44789.0,62.5256,62.5256,62.4657,62.5032,44789.0
2015-07-07 12:10:00,83.52,83.54,83.48,83.53,58613.0,62.5106,62.5256,62.4807,62.5181,58613.0
2015-07-07 12:15:00,83.52,83.6,83.49,83.55,80597.0,62.5106,62.5705,62.4882,62.5331,80597.0
2015-07-07 12:20:00,83.54,83.71,83.54,83.67,52859.0,62.5256,62.6528,62.5256,62.6229,52859.0
2015-07-07 12:25:00,83.67,83.74,83.64,83.68,41810.0,62.6229,62.6753,62.6005,62.6304,41810.0
2015-07-07 12:30:00,83.68,83.68,83.57,83.62,46892.0,62.6304,62.6304,62.5481,62.5855,46892.0
2015-07-07 12:35:00,83.63,83.84,83.58,83.78,72412.0,62.593,62.7501,62.5556,62.7052,72412.0
2015-07-07 12:40:00,83.77,83.93,83.76,83.92,96573.0,62.6978,62.8175,62.6903,62.81,96573.0
2015-07-07 12:45:00,83.92,84.01,83.9,83.98,93666.0,62.81,62.8774,62.7951,62.8549,93666.0
2015-07-07 12:50:00,83.99,83.99,83.92,83.97,52379.0,62.8624,62.8624,62.81,62.8474,52379.0
2015-07-07 12:55:00,83.96,84.11,83.94,84.06,61802.0,62.84,62.9522,62.825,62.9148,61802.0
2015-07-07 13:00:00,84.06,84.08,84.02,84.08,78953.0,62.9148,62.9298,62.8849,62.9298,78953.0
2015-07-07 13:05:00,84.08,84.09,83.88,83.88,72358.0,62.9298,62.9373,62.7801,62.7801,72358.0
2015-07-07 13:10:00,83.89,84.05,83.87,84.05,83277.0,62.7876,62.9073,62.7726,62.9073,83277.0
2015-07-07 13:15:00,84.04,84.04,83.8,83.83,76230.0,62.8998,62.8998,62.7202,62.7427,76230.0
2015-07-07 13:20:00,83.83,83.85,83.75,83.81,25853.0,62.7427,62.7576,62.6828,62.7277,25853.0
2015-07-07 13:25:00,83.82,83.88,83.79,83.85,69675.0,62.7352,62.7801,62.7127,62.7576,69675.0
2015-07-07 13:30:00,83.86,83.9,83.79,83.8,39154.0,62.7651,62.7951,62.7127,62.7202,39154.0
2015-07-07 13:35:00,83.79,83.87,83.79,83.86,39821.0,62.7127,62.7726,62.7127,62.7651,39821.0
2015-07-07 13:40:00,83.87,83.94,83.82,83.93,39875.0,62.7726,62.825,62.7352,62.8175,39875.0
2015-07-07 13:45:00,83.92,83.96,83.91,83.94,31584.0,62.81,62.84,62.8025,62.825,31584.0
2015-07-07 13:50:00,83.95,83.96,83.81,83.81,36096.0,62.8325,62.84,62.7277,62.7277,36096.0
2015-07-07 13:55:00,83.82,83.85,83.79,83.79,30670.0,62.7352,62.7576,62.7127,62.7127,30670.0
2015-07-07 14:00:00,83.79,83.84,83.77,83.84,35674.0,62.7127,62.7501,62.6978,62.7501,35674.0
2015-07-07 14:05:00,83.85,83.85,83.79,83.83,27650.0,62.7576,62.7576,62.7127,62.7427,27650.0
2015-07-07 14:10:00,83.84,83.87,83.81,83.83,25833.0,62.7501,62.7726,62.7277,62.7427,25833.0
2015-07-07 14:15:00,83.83,83.83,83.68,83.69,42387.0,62.7427,62.7427,62.6304,62.6379,42387.0
2015-07-07 14:20:00,83.68,83.73,83.67,83.72,26002.0,62.6304,62.6678,62.6229,62.6603,26002.0
2015-07-07 14:25:00,83.72,83.8,83.72,83.78,30705.0,62.6603,62.7202,62.6603,62.7052,30705.0
2015-07-07 14:30:00,83.79,83.89,83.78,83.87,33302.0,62.7127,62.7876,62.7052,62.7726,33302.0
2015-07-07 14:35:00,83.87,83.96,83.86,83.94,34330.0,62.7726,62.84,62.7651,62.825,34330.0
2015-07-07 14:40:00,83.95,84.17,83.94,84.17,95829.0,62.8325,62.9971,62.825,62.9971,95829.0
2015-07-07 14:45:00,84.18,84.21,84.07,84.07,33546.0,63.0046,63.0271,62.9223,62.9223,33546.0
2015-07-07 14:50:00,84.07,84.17,84.05,84.17,35263.0,62.9223,62.9971,62.9073,62.9971,35263.0
2015-07-07 14:55:00,84.16,84.38,84.14,84.37,65171.0,62.9897,63.1543,62.9747,63.1468,65171.0
2015-07-07 15:00:00,84.37,84.39,84.24,84.27,47296.0,63.1468,63.1618,63.0495,63.072,47296.0
2015-07-07 15:05:00,84.28,84.31,84.16,84.24,56629.0,63.0795,63.1019,62.9897,63.0495,56629.0
2015-07-07 15:10:00,84.23,84.26,84.18,84.24,53717.0,63.042,63.0645,63.0046,63.0495,53717.0
2015-07-07 15:15:00,84.24,84.29,84.18,84.29,72224.0,63.0495,63.087,63.0046,63.087,72224.0
2015-07-07 15:20:00,84.28,84.39,84.24,84.38,84914.0,63.0795,63.1618,63.0495,63.1543,84914.0
2015-07-07 15:25:00,84.38,84.48,84.36,84.42,94876.0,63.1543,63.2292,63.1393,63.1842,94876.0
2015-07-07 15:30:00,84.42,84.44,84.36,84.4,95813.0,63.1842,63.1992,63.1393,63.1693,95813.0
2015-07-07 15:35:00,84.4,84.41,84.28,84.29,79284.0,63.1693,63.1768,63.0795,63.087,79284.0
2015-07-07 15:40:00,84.29,84.29,84.17,84.2,77099.0,63.087,63.087,62.9971,63.0196,77099.0
2015-07-07 15:45:00,84.21,84.28,84.2,84.26,93661.0,63.0271,63.0795,63.0196,63.0645,93661.0
2015-07-07 15:50:00,84.27,84.43,84.27,84.37,98811.0,63.072,63.1917,63.072,63.1468,98811.0
2015-07-07 15:55:00,84.37,84.46,84.34,84.45,173462.0,63.1468,63.2142,63.1244,63.2067,173462.0
2015-07-08 09:30:00,83.68,83.8,83.43,83.79,98690.0,62.6304,62.7202,62.4433,62.7127,98690.0
2015-07-08 09:35:00,83.78,83.9,83.63,83.81,47898.0,62.7052,62.7951,62.593,62.7277,47898.0
2015-07-08 09:40:00,83.8,83.83,83.64,83.82,51098.0,62.7202,62.7427,62.6005,62.7352,51098.0
2015-07-08 09:45:00,83.82,83.84,83.63,83.66,30758.0,62.7352,62.7501,62.593,62.6154,30758.0
2015-07-08 09:50:00,83.63,83.7,83.62,83.7,68168.0,62.593,62.6454,62.5855,62.6454,68168.0
2015-07-08 09:55:00,83.7,83.78,83.63,83.64,82202.0,62.6454,62.7052,62.593,62.6005,82202.0
2015-07-08 10:00:00,83.64,83.65,83.47,83.55,71615.0,62.6005,62.6079,62.4732,62.5331,71615.0
2015-07-08 10:05:00,83.55,83.8,83.51,83.79,49832.0,62.5331,62.7202,62.5032,62.7127,49832.0
2015-07-08 10:10:00,83.78,83.78,83.59,83.62,49835.0,62.7052,62.7052,62.563,62.5855,49835.0
2015-07-08 10:15:00,83.62,83.66,83.53,83.65,33092.0,62.5855,62.6154,62.5181,62.6079,33092.0
2015-07-08 10:20:00,83.64,83.82,83.59,83.79,71753.0,62.6005,62.7352,62.563,62.7127,71753.0
2015-07-08 10:25:00,83.81,83.85,83.74,83.84,55891.0,62.7277,62.7576,62.6753,62.7501,55891.0
2015-07-08 10:30:00,83.82,83.82,83.72,83.73,41454.0,62.7352,62.7352,62.6603,62.6678,41454.0
2015-07-08 10:35:00,83.73,83.82,83.69,83.82,50860.0,62.6678,62.7352,62.6379,62.7352,50860.0
2015-07-08 10:40:00,83.82,83.98,83.81,83.95,36706.0,62.7352,62.8549,62.7277,62.8325,36706.0
2015-07-08 10:45:00,83.95,84.05,83.84,83.84,59127.0,62.8325,62.9073,62.7501,62.7501,59127.0
2015-07-08 10:50:00,83.85,83.97,83.84,83.84,58979.0,62.7576,62.8474,62.7501,62.7501,58979.0
2015-07-08 10:55:00,83.83,83.96,83.81,83.9,104097.0,62.7427,62.84,62.7277,62.7951,104097.0
2015-07-08 11:00:00,83.89,83.95,83.83,83.93,73594.0,62.7876,62.8325,62.7427,62.8175,73594.0
2015-07-08 11:05:00,83.93,83.97,83.81,83.81,38172.0,62.8175,62.8474,62.7277,62.7277,38172.0
2015-07-08 11:10:00,83.81,83.85,83.74,83.76,34571.0,62.7277,62.7576,62.6753,62.6903,34571.0
2015-07-08 11:15:00,83.76,83.96,83.75,83.91,54351.0,62.6903,62.84,62.6828,62.8025,54351.0
2015-07-08 11:20:00,83.92,83.95,83.89,83.91,15485.0,62.81,62.8325,62.7876,62.8025,15485.0
2015-07-08 11:25:00,83.92,83.97,83.87,83.91,31540.0,62.81,62.8474,62.7726,62.8025,31540.0
2015-07-08 11:30:00,83.91,83.99,83.89,83.94,27997.0,62.8025,62.8624,62.7876,62.825,27997.0
2015-07-08 11:35:00,83.93,84.02,83.93,84.0,43112.0,62.8175,62.8849,62.8175,62.8699,43112.0
2015-07-08 11:40:00,83.99,84.0,83.73,83.84,23555.0,62.8624,62.8699,62.6678,62.7501,23555.0
2015-07-08 11:45:00,83.82,83.93,83.82,83.89,16086.0,62.7352,62.8175,62.7352,62.7876,16086.0
2015-07-08 11:50:00,83.88,83.89,83.81,83.88,37245.0,62.7801,62.7876,62.7277,62.7801,37245.0
2015-07-08 11:55:00,83.86,83.92,83.81,83.89,38962.0,62.7651,62.81,62.7277,62.7876,38962.0
2015-07-08 12:00:00,83.87,83.95,83.84,83.94,15232.0,62.7726,62.8325,62.7501,62.825,15232.0
2015-07-08 12:05:00,83.92,83.94,83.87,83.88,11599.0,62.81,62.825,62.7726,62.7801,11599.0
2015-07-08 12:10:00,83.87,83.9,83.83,83.84,11879.0,62.7726,62.7951,62.7427,62.7501,11879.0
2015-07-08 12:15:00,83.85,83.87,83.77,83.86,22953.0,62.7576,62.7726,62.6978,62.7651,22953.0
2015-07-08 12:20:00,83.86,83.98,83.78,83.91,60753.0,62.7651,62.8549,62.7052,62.8025,60753.0
2015-07-08 12:25:00,83.91,83.93,83.87,83.92,15173.0,62.8025,62.8175,62.7726,62.81,15173.0
2015-07-08 12:30:00,83.91,83.97,83.86,83.92,30078.0,62.8025,62.8474,62.7651,62.81,30078.0
2015-07-08 12:35:00,83.93,83.99,83.89,83.91,22896.0,62.8175,62.8624,62.7876,62.8025,22896.0
2015-07-08 12:40:00,83.91,83.94,83.85,83.91,12754.0,62.8025,62.825,62.7576,62.8025,12754.0
2015-07-08 12:45:00,83.91,83.95,83.84,83.92,16480.0,62.8025,62.8325,62.7501,62.81,16480.0
2015-07-08 12:50:00,83.93,83.96,83.92,83.93,15115.0,62.8175,62.84,62.81,62.8175,15115.0
2015-07-08 12:55:00,83.92,84.12,83.92,84.08,39390.0,62.81,62.9597,62.81,62.9298,39390.0
2015-07-08 13:00:00,84.07,84.09,84.03,84.06,28950.0,62.9223,62.9373,62.8924,62.9148,28950.0
2015-07-08 13:05:00,84.05,84.07,84.0,84.01,17904.0,62.9073,62.9223,62.8699,62.8774,17904.0
2015-07-08 13:10:00,84.01,84.12,84.0,84.03,25736.0,62.8774,62.9597,62.8699,62.8924,25736.0
2015-07-08 13:15:00,84.02,84.11,84.0,84.04,17478.0,62.8849,62.9522,62.8699,62.8998,17478.0
2015-07-08 13:20:00,84.03,84.05,83.97,83.98,29787.0,62.8924,62.9073,62.8474,62.8549,29787.0
2015-07-08 13:25:00,83.98,84.06,83.96,84.04,46691.0,62.8549,62.9148,62.84,62.8998,46691.0
2015-07-08 13:30:00,84.04,84.05,83.95,83.98,13326.0,62.8998,62.9073,62.8325,62.8549,13326.0
2015-07-08 13:35:00,83.98,84.02,83.97,83.97,13558.0,62.8549,62.8849,62.8474,62.8474,13558.0
2015-07-08 13:40:00,83.98,84.08,83.98,84.07,36085.0,62.8549,62.9298,62.8549,62.9223,36085.0
2015-07-08 13:45:00,84.08,84.1,84.01,84.1,10494.0,62.9298,62.9447,62.8774,62.9447,10494.0
2015-07-08 13:50:00,84.1,84.16,84.07,84.09,39729.0,62.9447,62.9897,62.9223,62.9373,39729.0
2015-07-08 13:55:00,84.11,84.24,84.11,84.18,17114.0,62.9522,63.0495,62.9522,63.0046,17114.0
2015-07-08 14:00:00,84.18,84.21,83.94,84.0,29413.0,63.0046,63.0271,62.825,62.8699,29413.0
2015-07-08 14:05:00,83.99,84.11,83.9,84.03,31402.0,62.8624,62.9522,62.7951,62.8924,31402.0
2015-07-08 14:10:00,84.02,84.05,83.91,83.97,36253.0,62.8849,62.9073,62.8025,62.8474,36253.0
2015-07-08 14:15:00,83.97,84.02,83.79,83.81,21096.0,62.8474,62.8849,62.7127,62.7277,21096.0
2015-07-08 14:20:00,83.8,83.8,83.76,83.77,15315.0,62.7202,62.7202,62.6903,62.6978,15315.0
2015-07-08 14:25:00,83.77,83.83,83.75,83.78,40486.0,62.6978,62.7427,62.6828,62.7052,40486.0
2015-07-08 14:30:00,83.77,83.79,83.7,83.73,30873.0,62.6978,62.7127,62.6454,62.6678,30873.0
2015-07-08 14:35:00,83.75,83.78,83.68,83.78,25707.0,62.6828,62.7052,62.6304,62.7052,25707.0
2015-07-08 14:40:00,83.77,83.78,83.61,83.62,36623.0,62.6978,62.7052,62.578,62.5855,36623.0
2015-07-08 14:45:00,83.63,83.65,83.4,83.41,36282.0,62.593,62.6079,62.4208,62.4283,36282.0
2015-07-08 14:50:00,83.4,83.52,83.39,83.5,22665.0,62.4208,62.5106,62.4133,62.4957,22665.0
2015-07-08 14:55:00,83.52,83.64,83.49,83.55,45676.0,62.5106,62.6005,62.4882,62.5331,45676.0
2015-07-08 15:00:00,83.55,83.65,83.52,83.55,30839.0,62.5331,62.6079,62.5106,62.5331,30839.0
2015-07-08 15:05:00,83.55,83.66,83.54,83.63,27539.0,62.5331,62.6154,62.5256,62.593,27539.0
2015-07-08 15:10:00,83.65,83.73,83.62,83.69,46374.0,62.6079,62.6678,62.5855,62.6379,46374.0
2015-07-08 15:15:00,83.69,83.74,83.62,83.63,54752.0,62.6379,62.6753,62.5855,62.593,54752.0
2015-07-08 15:20:00,83.64,83.73,83.63,83.67,31799.0,62.6005,62.6678,62.593,62.6229,31799.0
2015-07-08 15:25:00,83.68,83.7,83.47,83.48,46989.0,62.6304,62.6454,62.4732,62.4807,46989.0
2015-07-08 15:30:00,83.47,83.7,83.47,83.55,74355.0,62.4732,62.6454,62.4732,62.5331,74355.0
2015-07-08 15:35:00,83.56,83.61,83.5,83.56,59758.0,62.5406,62.578,62.4957,62.5406,59758.0
2015-07-08 15:40:00,83.56,83.66,83.53,83.61,96989.0,62.5406,62.6154,62.5181,62.578,96989.0
2015-07-08 15:45:00,83.6,83.63,83.49,83.56,123497.0,62.5705,62.593,62.4882,62.5406,123497.0
2015-07-08 15:50:00,83.57,83.62,83.53,83.61,97284.0,62.5481,62.5855,62.5181,62.578,97284.0
2015-07-08 15:55:00,83.61,83.62,83.42,83.45,129989.0,62.578,62.5855,62.4358,62.4583,129989.0
2015-07-09 09:30:00,84.2,84.33,83.95,84.18,53788.0,63.0196,63.1169,62.8325,63.0046,53788.0
2015-07-09 09:35:00,84.18,84.27,84.13,84.22,23155.0,63.0046,63.072,62.9672,63.0346,23155.0
2015-07-09 09:40:00,84.21,84.24,83.73,83.82,33396.0,63.0271,63.0495,62.6678,62.7352,33396.0
2015-07-09 09:45:00,83.82,83.88,83.6,83.67,61024.0,62.7352,62.7801,62.5705,62.6229,61024.0
2015-07-09 09:50:00,83.69,83.74,83.53,83.57,34804.0,62.6379,62.6753,62.5181,62.5481,34804.0
2015-07-09 09:55:00,83.6,83.61,83.42,83.48,44796.0,62.5705,62.578,62.4358,62.4807,44796.0
2015-07-09 10:00:00,83.48,83.65,83.47,83.57,33511.0,62.4807,62.6079,62.4732,62.5481,33511.0
2015-07-09 10:05:00,83.56,83.57,83.45,83.48,66744.0,62.5406,62.5481,62.4583,62.4807,66744.0
2015-07-09 10:10:00,83.48,83.55,83.32,83.53,75429.0,62.4807,62.5331,62.361,62.5181,75429.0
2015-07-09 10:15:00,83.52,83.56,83.35,83.36,50396.0,62.5106,62.5406,62.3834,62.3909,50396.0
2015-07-09 10:20:00,83.34,83.34,83.25,83.25,27742.0,62.3759,62.3759,62.3086,62.3086,27742.0
2015-07-09 10:25:00,83.25,83.28,83.17,83.24,41541.0,62.3086,62.331,62.2487,62.3011,41541.0
2015-07-09 10:30:00,83.2,83.35,83.2,83.32,41891.0,62.2711,62.3834,62.2711,62.361,41891.0
2015-07-09 10:35:00,83.32,83.37,83.31,83.34,28997.0,62.361,62.3984,62.3535,62.3759,28997.0
2015-07-09 10:40:00,83.34,83.36,83.27,83.32,41186.0,62.3759,62.3909,62.3235,62.361,41186.0
2015-07-09 10:45:00,83.32,83.44,83.3,83.39,43850.0,62.361,62.4508,62.346,62.4133,43850.0
2015-07-09 10:50:00,83.39,83.44,83.38,83.39,28454.0,62.4133,62.4508,62.4059,62.4133,28454.0
2015-07-09 10:55:00,83.4,83.45,83.4,83.42,40640.0,62.4208,62.4583,62.4208,62.4358,40640.0
2015-07-09 11:00:00,83.42,83.53,83.42,83.47,50006.0,62.4358,62.5181,62.4358,62.4732,50006.0
2015-07-09 11:05:00,83.48,83.63,83.47,83.59,69298.0,62.4807,62.593,62.4732,62.563,69298.0
2015-07-09 11:10:00,83.6,83.74,83.58,83.69,50835.0,62.5705,62.6753,62.5556,62.6379,50835.0
2015-07-09 11:15:00,83.69,83.73,83.61,83.61,40791.0,62.6379,62.6678,62.578,62.578,40791.0
2015-07-09 11:20:00,83.61,83.61,83.51,83.52,40181.0,62.578,62.578,62.5032,62.5106,40181.0
2015-07-09 11:25:00,83.52,83.53,83.41,83.44,26311.0,62.5106,62.5181,62.4283,62.4508,26311.0
2015-07-09 11:30:00,83.43,83.51,83.41,83.44,28999.0,62.4433,62.5032,62.4283,62.4508,28999.0
2015-07-09 11:35:00,83.44,83.47,83.4,83.45,27546.0,62.4508,62.4732,62.4208,62.4583,27546.0
2015-07-09 11:40:00,83.46,83.54,83.46,83.53,24625.0,62.4657,62.5256,62.4657,62.5181,24625.0
2015-07-09 11:45:00,83.53,83.6,83.5,83.53,26430.0,62.5181,62.5705,62.4957,62.5181,26430.0
2015-07-09 11:50:00,83.54,83.54,83.49,83.52,16251.0,62.5256,62.5256,62.4882,62.5106,16251.0
2015-07-09 11:55:00,83.52,83.55,83.41,83.42,29407.0,62.5106,62.5331,62.4283,62.4358,29407.0
2015-07-09 12:00:00,83.42,83.48,83.39,83.46,54022.0,62.4358,62.4807,62.4133,62.4657,54022.0
2015-07-09 12:05:00,83.46,83.46,83.28,83.33,25417.0,62.4657,62.4657,62.331,62.3684,25417.0
2015-07-09 12:10:00,83.32,83.35,83.29,83.34,11682.0,62.361,62.3834,62.3385,62.3759,11682.0
2015-07-09 12:15:00,83.33,83.41,83.3,83.41,13068.0,62.3684,62.4283,62.346,62.4283,13068.0
2015-07-09 12:20:00,83.43,83.45,83.41,83.44,31378.0,62.4433,62.4583,62.4283,62.4508,31378.0
2015-07-09 12:25:00,83.43,83.45,83.4,83.41,18481.0,62.4433,62.4583,62.4208,62.4283,18481.0
2015-07-09 12:30:00,83.4,83.51,83.39,83.51,23148.0,62.4208,62.5032,62.4133,62.5032,23148.0
2015-07-09 12:35:00,83.51,83.51,83.47,83.47,14470.0,62.5032,62.5032,62.4732,62.4732,14470.0
2015-07-09 12:40:00,83.46,83.51,83.45,83.45,22877.0,62.4657,62.5032,62.4583,62.4583,22877.0
2015-07-09 12:45:00,83.45,83.53,83.45,83.47,27252.0,62.4583,62.5181,62.4583,62.4732,27252.0
2015-07-09 12:50:00,83.48,83.51,83.4,83.44,48271.0,62.4807,62.5032,62.4208,62.4508,48271.0
2015-07-09 12:55:00,83.44,83.45,83.36,83.37,20725.0,62.4508,62.4583,62.3909,62.3984,20725.0
2015-07-09 13:00:00,83.37,83.4,83.33,83.33,20185.0,62.3984,62.4208,62.3684,62.3684,20185.0
2015-07-09 13:05:00,83.33,83.34,83.17,83.21,25283.0,62.3684,62.3759,62.2487,62.2786,25283.0
2015-07-09 13:10:00,83.22,83.28,83.21,83.26,11823.0,62.2861,62.331,62.2786,62.316,11823.0
2015-07-09 13:15:00,83.26,83.27,83.18,83.19,21509.0,62.316,62.3235,62.2562,62.2637,21509.0
2015-07-09 13:20:00,83.2,83.2,83.13,83.17,17859.0,62.2711,62.2711,62.2187,62.2487,17859.0
2015-07-09 13:25:00,83.18,83.22,83.18,83.2,19971.0,62.2562,62.2861,62.2562,62.2711,19971.0
2015-07-09 13:30:00,83.19,83.22,83.17,83.21,24995.0,62.2637,62.2861,62.2487,62.2786,24995.0
2015-07-09 13:35:00,83.21,83.24,83.18,83.22,27425.0,62.2786,62.3011,62.2562,62.2861,27425.0
2015-07-09 13:40:00,83.22,83.25,83.2,83.21,21887.0,62.2861,62.3086,62.2711,62.2786,21887.0
2015-07-09 13:45:00,83.22,83.27,83.2,83.23,107075.0,62.2861,62.3235,62.2711,62.2936,107075.0
2015-07-09 13:50:00,83.24,83.24,83.15,83.15,19162.0,62.3011,62.3011,62.2337,62.2337,19162.0
2015-07-09 13:55:00,83.14,83.26,83.13,83.26,31650.0,62.2262,62.316,62.2187,62.316,31650.0
2015-07-09 14:00:00,83.25,83.25,83.17,83.21,13849.0,62.3086,62.3086,62.2487,62.2786,13849.0
2015-07-09 14:05:00,83.22,83.26,83.19,83.22,35490.0,62.2861,62.316,62.2637,62.2861,35490.0
2015-07-09 14:10:00,83.22,83.24,83.18,83.18,24100.0,62.2861,62.3011,62.2562,62.2562,24100.0
2015-07-09 14:15:00,83.17,83.2,83.12,83.12,16636.0,62.2487,62.2711,62.2113,62.2113,16636.0
2015-07-09 14:20:00,83.12,83.13,83.07,83.08,20147.0,62.2113,62.2187,62.1738,62.1813,20147.0
2015-07-09 14:25:00,83.08,83.09,83.03,83.08,25195.0,62.1813,62.1888,62.1439,62.1813,25195.0
2015-07-09 14:30:00,83.09,83.09,83.02,83.05,24142.0,62.1888,62.1888,62.1364,62.1589,24142.0
2015-07-09 14:35:00,83.05,83.16,83.05,83.13,27983.0,62.1589,62.2412,62.1589,62.2187,27983.0
2015-07-09 14:40:00,83.12,83.15,83.1,83.15,25216.0,62.2113,62.2337,62.1963,62.2337,25216.0
2015-07-09 14:45:00,83.15,83.17,83.08,83.11,44484.0,62.2337,62.2487,62.1813,62.2038,44484.0
2015-07-09 14:50:00,83.11,83.24,83.11,83.22,35442.0,62.2038,62.3011,62.2038,62.2861,35442.0
2015-07-09 14:55:00,83.22,83.29,83.21,83.27,31586.0,62.2861,62.3385,62.2786,62.3235,31586.0
2015-07-09 15:00:00,83.26,83.29,83.22,83.25,34608.0,62.316,62.3385,62.2861,62.3086,34608.0
2015-07-09 15:05:00,83.24,83.27,83.17,83.27,70908.0,62.3011,62.3235,62.2487,62.3235,70908.0
2015-07-09 15:10:00,83.27,83.3,83.25,83.29,36670.0,62.3235,62.346,62.3086,62.3385,36670.0
2015-07-09 15:15:00,83.28,83.32,83.26,83.3,48551.0,62.331,62.361,62.316,62.346,48551.0
2015-07-09 15:20:00,83.3,83.31,83.27,83.27,35170.0,62.346,62.3535,62.3235,62.3235,35170.0
2015-07-09 15:25:00,83.28,83.28,83.19,83.2,61475.0,62.331,62.331,62.2637,62.2711,61475.0
2015-07-09 15:30:00,83.21,83.24,83.14,83.14,48735.0,62.2786,62.3011,62.2262,62.2262,48735.0
2015-07-09 15:35:00,83.14,83.22,83.14,83.17,69119.0,62.2262,62.2861,62.2262,62.2487,69119.0
2015-07-09 15:40:00,83.18,83.26,83.17,83.21,85866.0,62.2562,62.316,62.2487,62.2786,85866.0
2015-07-09 15:45:00,83.22,83.27,83.21,83.25,92540.0,62.2861,62.3235,62.2786,62.3086,92540.0
2015-07-09 15:50:00,83.26,83.26,83.16,83.16,123195.0,62.316,62.316,62.2412,62.2412,123195.0
2015-07-09 15:55:00,83.17,83.2,83.02,83.04,335660.0,62.2487,62.2711,62.1364,62.1514,335660.0
2015-07-10 09:30:00,84.09,84.19,83.8,84.16,78546.0,62.9373,63.0121,62.7202,62.9897,78546.0
2015-07-10 09:35:00,84.13,84.15,83.84,83.95,52415.0,62.9672,62.9822,62.7501,62.8325,52415.0
2015-07-10 09:40:00,83.95,84.0,83.69,83.84,57203.0,62.8325,62.8699,62.6379,62.7501,57203.0
2015-07-10 09:45:00,83.89,83.93,83.79,83.91,35428.0,62.7876,62.8175,62.7127,62.8025,35428.0
2015-07-10 09:50:00,83.93,83.93,83.73,83.75,41664.0,62.8175,62.8175,62.6678,62.6828,41664.0
2015-07-10 09:55:00,83.78,83.79,83.63,83.68,23497.0,62.7052,62.7127,62.593,62.6304,23497.0
2015-07-10 10:00:00,83.68,83.74,83.61,83.7,28594.0,62.6304,62.6753,62.578,62.6454,28594.0
2015-07-10 10:05:00,83.7,83.75,83.66,83.71,33826.0,62.6454,62.6828,62.6154,62.6528,33826.0
2015-07-10 10:10:00,83.71,83.75,83.66,83.72,45432.0,62.6528,62.6828,62.6154,62.6603,45432.0
2015-07-10 10:15:00,83.72,83.74,83.66,83.7,27520.0,62.6603,62.6753,62.6154,62.6454,27520.0
2015-07-10 10:20:00,83.69,83.7,83.63,83.7,20803.0,62.6379,62.6454,62.593,62.6454,20803.0
2015-07-10 10:25:00,83.7,83.8,83.67,83.79,27409.0,62.6454,62.7202,62.6229,62.7127,27409.0
2015-07-10 10:30:00,83.8,83.84,83.78,83.83,15607.0,62.7202,62.7501,62.7052,62.7427,15607.0
2015-07-10 10:35:00,83.82,83.84,83.77,83.78,29425.0,62.7352,62.7501,62.6978,62.7052,29425.0
2015-07-10 10:40:00,83.78,83.78,83.7,83.71,34119.0,62.7052,62.7052,62.6454,62.6528,34119.0
2015-07-10 10:45:00,83.71,83.71,83.63,83.67,18979.0,62.6528,62.6528,62.593,62.6229,18979.0
2015-07-10 10:50:00,83.68,83.71,83.67,83.69,21789.0,62.6304,62.6528,62.6229,62.6379,21789.0
2015-07-10 10:55:00,83.69,83.8,83.69,83.78,12639.0,62.6379,62.7202,62.6379,62.7052,12639.0
2015-07-10 11:00:00,83.78,83.86,83.77,83.86,17786.0,62.7052,62.7651,62.6978,62.7651,17786.0
2015-07-10 11:05:00,83.84,83.93,83.83,83.91,17368.0,62.7501,62.8175,62.7427,62.8025,17368.0
2015-07-10 11:10:00,83.92,83.98,83.91,83.94,15730.0,62.81,62.8549,62.8025,62.825,15730.0
2015-07-10 11:15:00,83.93,83.98,83.91,83.97,16445.0,62.8175,62.8549,62.8025,62.8474,16445.0
2015-07-10 11:20:00,83.97,84.05,83.96,84.02,27605.0,62.8474,62.9073,62.84,62.8849,27605.0
2015-07-10 11:25:00,84.01,84.04,83.97,84.04,19866.0,62.8774,62.8998,62.8474,62.8998,19866.0
2015-07-10 11:30:00,84.04,84.05,83.96,84.0,19781.0,62.8998,62.9073,62.84,62.8699,19781.0
2015-07-10 11:35:00,83.99,84.03,83.98,84.02,24966.0,62.8624,62.8924,62.8549,62.8849,24966.0
2015-07-10 11:40:00,84.02,84.05,84.01,84.03,26161.0,62.8849,62.9073,62.8774,62.8924,26161.0
2015-07-10 11:45:00,84.03,84.05,84.01,84.01,59036.0,62.8924,62.9073,62.8774,62.8774,59036.0
2015-07-10 11:50:00,84.02,84.04,84.0,84.01,31516.0,62.8849,62.8998,62.8699,62.8774,31516.0
2015-07-10 11:55:00,84.02,84.04,84.0,84.0,25867.0,62.8849,62.8998,62.8699,62.8699,25867.0
2015-07-10 12:00:00,84.01,84.1,84.0,84.09,14288.0,62.8774,62.9447,62.8699,62.9373,14288.0
2015-07-10 12:05:00,84.09,84.13,84.06,84.12,12704.0,62.9373,62.9672,62.9148,62.9597,12704.0
2015-07-10 12:10:00,84.11,84.15,84.04,84.07,24903.0,62.9522,62.9822,62.8998,62.9223,24903.0
2015-07-10 12:15:00,84.08,84.1,84.04,84.04,7516.0,62.9298,62.9447,62.8998,62.8998,7516.0
2015-07-10 12:20:00,84.05,84.08,84.05,84.05,11094.0,62.9073,62.9298,62.9073,62.9073,11094.0
2015-07-10 12:25:00,84.05,84.08,84.05,84.07,12498.0,62.9073,62.9298,62.9073,62.9223,12498.0
2015-07-10 12:30:00,84.06,84.06,83.99,84.02,18840.0,62.9148,62.9148,62.8624,62.8849,18840.0
2015-07-10 12:35:00,84.02,84.04,83.99,84.02,21460.0,62.8849,62.8998,62.8624,62.8849,21460.0
2015-07-10 12:40:00,84.02,84.03,83.83,83.87,33574.0,62.8849,62.8924,62.7427,62.7726,33574.0
2015-07-10 12:45:00,83.87,84.01,83.86,83.99,10067.0,62.7726,62.8774,62.7651,62.8624,10067.0
2015-07-10 12:50:00,83.99,84.04,83.92,84.03,50274.0,62.8624,62.8998,62.81,62.8924,50274.0
2015-07-10 12:55:00,84.0,84.01,83.97,83.98,23031.0,62.8699,62.8774,62.8474,62.8549,23031.0
2015-07-10 13:00:00,83.98,84.03,83.97,84.03,13656.0,62.8549,62.8924,62.8474,62.8924,13656.0
2015-07-10 13:05:00,84.03,84.06,83.99,83.99,16182.0,62.8924,62.9148,62.8624,62.8624,16182.0
2015-07-10 13:10:00,83.99,83.99,83.92,83.99,18085.0,62.8624,62.8624,62.81,62.8624,18085.0
2015-07-10 13:15:00,83.98,84.0,83.86,83.91,17829.0,62.8549,62.8699,62.7651,62.8025,17829.0
2015-07-10 13:20:00,83.9,83.96,83.89,83.96,19544.0,62.7951,62.84,62.7876,62.84,19544.0
2015-07-10 13:25:00,83.95,83.97,83.93,83.95,21291.0,62.8325,62.8474,62.8175,62.8325,21291.0
2015-07-10 13:30:00,83.95,84.01,83.95,84.0,9394.0,62.8325,62.8774,62.8325,62.8699,9394.0
2015-07-10 13:35:00,83.99,84.0,83.97,83.98,12492.0,62.8624,62.8699,62.8474,62.8549,12492.0
2015-07-10 13:40:00,83.98,84.0,83.88,83.89,28522.0,62.8549,62.8699,62.7801,62.7876,28522.0
2015-07-10 13:45:00,83.89,83.9,83.83,83.83,15414.0,62.7876,62.7951,62.7427,62.7427,15414.0
2015-07-10 13:50:00,83.83,83.9,83.82,83.87,9948.0,62.7427,62.7951,62.7352,62.7726,9948.0
2015-07-10 13:55:00,83.87,83.88,83.83,83.83,22566.0,62.7726,62.7801,62.7427,62.7427,22566.0
2015-07-10 14:00:00,83.83,83.95,83.79,83.94,26662.0,62.7427,62.8325,62.7127,62.825,26662.0
2015-07-10 14:05:00,83.94,84.01,83.94,83.97,17511.0,62.825,62.8774,62.825,62.8474,17511.0
2015-07-10 14:10:00,83.97,84.02,83.96,84.0,23330.0,62.8474,62.8849,62.84,62.8699,23330.0
2015-07-10 14:15:00,84.0,84.04,83.97,83.98,28318.0,62.8699,62.8998,62.8474,62.8549,28318.0
2015-07-10 14:20:00,83.99,84.01,83.96,83.97,13135.0,62.8624,62.8774,62.84,62.8474,13135.0
2015-07-10 14:25:00,83.97,84.0,83.96,83.98,12247.0,62.8474,62.8699,62.84,62.8549,12247.0
2015-07-10 14:30:00,83.98,84.01,83.97,84.0,21492.0,62.8549,62.8774,62.8474,62.8699,21492.0
2015-07-10 14:35:00,84.0,84.01,83.96,84.01,26490.0,62.8699,62.8774,62.84,62.8774,26490.0
2015-07-10 14:40:00,84.0,84.05,84.0,84.04,26994.0,62.8699,62.9073,62.8699,62.8998,26994.0
2015-07-10 14:45:00,84.05,84.05,84.0,84.02,32527.0,62.9073,62.9073,62.8699,62.8849,32527.0
2015-07-10 14:50:00,84.02,84.03,84.0,84.02,25240.0,62.8849,62.8924,62.8699,62.8849,25240.0
2015-07-10 14:55:00,84.01,84.01,83.98,83.99,31413.0,62.8774,62.8774,62.8549,62.8624,31413.0
2015-07-10 15:00:00,83.99,83.99,83.93,83.95,108193.0,62.8624,62.8624,62.8175,62.8325,108193.0
2015-07-10 15:05:00,83.94,83.97,83.93,83.95,32147.0,62.825,62.8474,62.8175,62.8325,32147.0
2015-07-10 15:10:00,83.95,83.99,83.95,83.98,60760.0,62.8325,62.8624,62.8325,62.8549,60760.0
2015-07-10 15:15:00,83.99,84.07,83.99,84.02,51663.0,62.8624,62.9223,62.8624,62.8849,51663.0
2015-07-10 15:20:00,84.04,84.05,84.0,84.02,30021.0,62.8998,62.9073,62.8699,62.8849,30021.0
2015-07-10 15:25:00,84.03,84.03,84.0,84.02,38880.0,62.8924,62.8924,62.8699,62.8849,38880.0
2015-07-10 15:30:00,84.02,84.04,83.98,84.01,54052.0,62.8849,62.8998,62.8549,62.8774,54052.0
2015-07-10 15:35:00,84.02,84.06,84.02,84.02,51353.0,62.8849,62.9148,62.8849,62.8849,51353.0
2015-07-10 15:40:00,84.04,84.1,84.02,84.06,49880.0,62.8998,62.9447,62.8849,62.9148,49880.0
2015-07-10 15:45:00,84.06,84.09,84.01,84.02,129486.0,62.9148,62.9373,62.8774,62.8849,129486.0
2015-07-10 15:50:00,84.02,84.06,83.93,83.95,118067.0,62.8849,62.9148,62.8175,62.8325,118067.0
2015-07-10 15:55:00,83.95,84.0,83.87,83.9,192086.0,62.8325,62.8699,62.7726,62.7951,192086.0
2015-07-13 09:30:00,84.67,84.71,84.5,84.67,69846.0,63.3714,63.4013,63.2441,63.3714,69846.0
2015-07-13 09:35:00,84.69,84.74,84.33,84.38,33835.0,63.3863,63.4238,63.1169,63.1543,33835.0
2015-07-13 09:40:00,84.4,84.61,84.38,84.5,16125.0,63.1693,63.3265,63.1543,63.2441,16125.0
2015-07-13 09:45:00,84.5,84.54,84.37,84.46,21416.0,63.2441,63.2741,63.1468,63.2142,21416.0
2015-07-13 09:50:00,84.49,84.54,84.31,84.32,14257.0,63.2366,63.2741,63.1019,63.1094,14257.0
2015-07-13 09:55:00,84.32,84.4,84.32,84.37,16251.0,63.1094,63.1693,63.1094,63.1468,16251.0
2015-07-13 10:00:00,84.35,84.46,84.34,84.41,21687.0,63.1319,63.2142,63.1244,63.1768,21687.0
2015-07-13 10:05:00,84.41,84.54,84.4,84.44,24159.0,63.1768,63.2741,63.1693,63.1992,24159.0
2015-07-13 10:10:00,84.47,84.55,84.44,84.5,29548.0,63.2217,63.2815,63.1992,63.2441,29548.0
2015-07-13 10:15:00,84.53,84.61,84.52,84.59,40231.0,63.2666,63.3265,63.2591,63.3115,40231.0
2015-07-13 10:20:00,84.6,84.6,84.51,84.51,27849.0,63.319,63.319,63.2516,63.2516,27849.0
2015-07-13 10:25:00,84.52,84.55,84.41,84.48,38357.0,63.2591,63.2815,63.1768,63.2292,38357.0
2015-07-13 10:30:00,84.5,84.6,84.47,84.6,52557.0,63.2441,63.319,63.2217,63.319,52557.0
2015-07-13 10:35:00,84.59,84.62,84.46,84.48,60143.0,63.3115,63.3339,63.2142,63.2292,60143.0
2015-07-13 10:40:00,84.5,84.53,84.37,84.39,36931.0,63.2441,63.2666,63.1468,63.1618,36931.0
2015-07-13 10:45:00,84.37,84.46,84.36,84.42,29108.0,63.1468,63.2142,63.1393,63.1842,29108.0
2015-07-13 10:50:00,84.43,84.48,84.38,84.4,33285.0,63.1917,63.2292,63.1543,63.1693,33285.0
2015-07-13 10:55:00,84.39,84.5,84.39,84.49,20324.0,63.1618,63.2441,63.1618,63.2366,20324.0
2015-07-13 11:00:00,84.48,84.6,84.47,84.59,18714.0,63.2292,63.319,63.2217,63.3115,18714.0
2015-07-13 11:05:00,84.6,84.65,84.55,84.59,31224.0,63.319,63.3564,63.2815,63.3115,31224.0
2015-07-13 11:10:00,84.61,84.65,84.54,84.54,28968.0,63.3265,63.3564,63.2741,63.2741,28968.0
2015-07-13 11:15:00,84.54,84.55,84.42,84.44,30108.0,63.2741,63.2815,63.1842,63.1992,30108.0
2015-07-13 11:20:00,84.43,84.44,84.38,84.42,21862.0,63.1917,63.1992,63.1543,63.1842,21862.0
2015-07-13 11:25:00,84.43,84.46,84.37,84.43,20603.0,63.1917,63.2142,63.1468,63.1917,20603.0
2015-07-13 11:30:00,84.43,84.55,84.42,84.55,14565.0,63.1917,63.2815,63.1842,63.2815,14565.0
2015-07-13 11:35:00,84.54,84.6,84.52,84.58,26845.0,63.2741,63.319,63.2591,63.304,26845.0
2015-07-13 11:40:00,84.58,84.59,84.47,84.48,12736.0,63.304,63.3115,63.2217,63.2292,12736.0
2015-07-13 11:45:00,84.48,84.59,84.48,84.58,16805.0,63.2292,63.3115,63.2292,63.304,16805.0
2015-07-13 11:50:00,84.59,84.65,84.57,84.63,34645.0,63.3115,63.3564,63.2965,63.3414,34645.0
2015-07-13 11:55:00,84.61,84.66,84.58,84.64,17590.0,63.3265,63.3639,63.304,63.3489,17590.0
2015-07-13 12:00:00,84.64,84.65,84.5,84.52,21879.0,63.3489,63.3564,63.2441,63.2591,21879.0
2015-07-13 12:05:00,84.53,84.59,84.53,84.55,54259.0,63.2666,63.3115,63.2666,63.2815,54259.0
2015-07-13 12:10:00,84.55,84.57,84.49,84.54,29110.0,63.2815,63.2965,63.2366,63.2741,29110.0
2015-07-13 12:15:00,84.54,84.57,84.46,84.46,23263.0,63.2741,63.2965,63.2142,63.2142,23263.0
2015-07-13 12:20:00,84.46,84.5,84.45,84.48,17330.0,63.2142,63.2441,63.2067,63.2292,17330.0
2015-07-13 12:25:00,84.48,84.52,84.47,84.49,23421.0,63.2292,63.2591,63.2217,63.2366,23421.0
2015-07-13 12:30:00,84.48,84.52,84.47,84.51,19685.0,63.2292,63.2591,63.2217,63.2516,19685.0
2015-07-13 12:35:00,84.51,84.52,84.44,84.45,17908.0,63.2516,63.2591,63.1992,63.2067,17908.0
2015-07-13 12:40:00,84.46,84.47,84.42,84.45,14249.0,63.2142,63.2217,63.1842,63.2067,14249.0
2015-07-13 12:45:00,84.45,84.45,84.4,84.42,15883.0,63.2067,63.2067,63.1693,63.1842,15883.0
2015-07-13 12:50:00,84.42,84.43,84.38,84.39,19743.0,63.1842,63.1917,63.1543,63.1618,19743.0
2015-07-13 12:55:00,84.4,84.42,84.38,84.38,20494.0,63.1693,63.1842,63.1543,63.1543,20494.0
2015-07-13 13:00:00,84.38,84.46,84.37,84.45,16259.0,63.1543,63.2142,63.1468,63.2067,16259.0
2015-07-13 13:05:00,84.45,84.48,84.44,84.47,17305.0,63.2067,63.2292,63.1992,63.2217,17305.0
2015-07-13 13:10:00,84.47,84.47,84.42,84.42,23511.0,63.2217,63.2217,63.1842,63.1842,23511.0
2015-07-13 13:15:00,84.42,84.46,84.39,84.4,13616.0,63.1842,63.2142,63.1618,63.1693,13616.0
2015-07-13 13:20:00,84.41,84.45,84.4,84.43,14687.0,63.1768,63.2067,63.1693,63.1917,14687.0
2015-07-13 13:25:00,84.45,84.47,84.4,84.4,15077.0,63.2067,63.2217,63.1693,63.1693,15077.0
2015-07-13 13:30:00,84.42,84.44,84.37,84.4,14883.0,63.1842,63.1992,63.1468,63.1693,14883.0
2015-07-13 13:35:00,84.41,84.42,84.31,84.31,24366.0,63.1768,63.1842,63.1019,63.1019,24366.0
2015-07-13 13:40:00,84.32,84.36,84.31,84.34,15264.0,63.1094,63.1393,63.1019,63.1244,15264.0
2015-07-13 13:45:00,84.34,84.35,84.23,84.24,21647.0,63.1244,63.1319,63.042,63.0495,21647.0
2015-07-13 13:50:00,84.23,84.27,84.22,84.24,22191.0,63.042,63.072,63.0346,63.0495,22191.0
2015-07-13 13:55:00,84.23,84.24,84.18,84.22,24461.0,63.042,63.0495,63.0046,63.0346,24461.0
2015-07-13 14:00:00,84.22,84.26,84.17,84.18,27012.0,63.0346,63.0645,62.9971,63.0046,27012.0
2015-07-13 14:05:00,84.18,84.22,84.17,84.2,31073.0,63.0046,63.0346,62.9971,63.0196,31073.0
2015-07-13 14:10:00,84.2,84.26,84.17,84.21,73832.0,63.0196,63.0645,62.9971,63.0271,73832.0
2015-07-13 14:15:00,84.2,84.25,84.2,84.21,21356.0,63.0196,63.057,63.0196,63.0271,21356.0
2015-07-13 14:20:00,84.22,84.27,84.22,84.24,20138.0,63.0346,63.072,63.0346,63.0495,20138.0
2015-07-13 14:25:00,84.24,84.26,84.21,84.23,16938.0,63.0495,63.0645,63.0271,63.042,16938.0
2015-07-13 14:30:00,84.24,84.25,84.2,84.24,26570.0,63.0495,63.057,63.0196,63.0495,26570.0
2015-07-13 14:35:00,84.24,84.24,84.17,84.18,27040.0,63.0495,63.0495,62.9971,63.0046,27040.0
2015-07-13 14:40:00,84.17,84.22,84.17,84.18,29581.0,62.9971,63.0346,62.9971,63.0046,29581.0
2015-07-13 14:45:00,84.18,84.19,84.14,84.15,36285.0,63.0046,63.0121,62.9747,62.9822,36285.0
2015-07-13 14:50:00,84.15,84.23,84.14,84.23,36370.0,62.9822,63.042,62.9747,63.042,36370.0
2015-07-13 14:55:00,84.24,84.33,84.23,84.28,28217.0,63.0495,63.1169,63.042,63.0795,28217.0
2015-07-13 15:00:00,84.28,84.32,84.26,84.28,40739.0,63.0795,63.1094,63.0645,63.0795,40739.0
2015-07-13 15:05:00,84.27,84.29,84.27,84.28,25762.0,63.072,63.087,63.072,63.0795,25762.0
2015-07-13 15:10:00,84.28,84.28,84.24,84.24,39862.0,63.0795,63.0795,63.0495,63.0495,39862.0
2015-07-13 15:15:00,84.24,84.25,84.22,84.22,38179.0,63.0495,63.057,63.0346,63.0346,38179.0
2015-07-13 15:20:00,84.23,84.26,84.22,84.26,36018.0,63.042,63.0645,63.0346,63.0645,36018.0
2015-07-13 15:25:00,84.26,84.28,84.24,84.25,47919.0,63.0645,63.0795,63.0495,63.057,47919.0
2015-07-13 15:30:00,84.25,84.28,84.21,84.21,75728.0,63.057,63.0795,63.0271,63.0271,75728.0
2015-07-13 15:35:00,84.21,84.22,84.17,84.17,71964.0,63.0271,63.0346,62.9971,62.9971,71964.0
2015-07-13 15:40:00,84.18,84.19,84.14,84.14,67280.0,63.0046,63.0121,62.9747,62.9747,67280.0
2015-07-13 15:45:00,84.15,84.17,84.13,84.14,154383.0,62.9822,62.9971,62.9672,62.9747,154383.0
2015-07-13 15:50:00,84.14,84.2,84.13,84.19,119041.0,62.9747,63.0196,62.9672,63.0121,119041.0
2015-07-13 15:55:00,84.2,84.2,84.11,84.13,269582.0,63.0196,63.0196,62.9522,62.9672,269582.0
2015-07-14 09:30:00,84.11,84.25,84.01,84.09,73228.0,62.9522,63.057,62.8774,62.9373,73228.0
2015-07-14 09:35:00,84.12,84.14,84.08,84.12,25282.0,62.9597,62.9747,62.9298,62.9597,25282.0
2015-07-14 09:40:00,84.14,84.37,84.11,84.35,27794.0,62.9747,63.1468,62.9522,63.1319,27794.0
2015-07-14 09:45:00,84.37,84.37,84.24,84.26,34761.0,63.1468,63.1468,63.0495,63.0645,34761.0
2015-07-14 09:50:00,84.27,84.29,84.19,84.2,33712.0,63.072,63.087,63.0121,63.0196,33712.0
2015-07-14 09:55:00,84.2,84.2,84.0,84.11,50726.0,63.0196,63.0196,62.8699,62.9522,50726.0
2015-07-14 10:00:00,84.07,84.14,84.0,84.09,142668.0,62.9223,62.9747,62.8699,62.9373,142668.0
2015-07-14 10:05:00,84.1,84.11,83.94,84.0,41898.0,62.9447,62.9522,62.825,62.8699,41898.0
2015-07-14 10:10:00,83.99,84.03,83.91,83.91,39366.0,62.8624,62.8924,62.8025,62.8025,39366.0
2015-07-14 10:15:00,83.93,83.95,83.83,83.85,60850.0,62.8175,62.8325,62.7427,62.7576,60850.0
2015-07-14 10:20:00,83.85,83.87,83.72,83.77,36049.0,62.7576,62.7726,62.6603,62.6978,36049.0
2015-07-14 10:25:00,83.76,83.83,83.75,83.78,30675.0,62.6903,62.7427,62.6828,62.7052,30675.0
2015-07-14 10:30:00,83.79,83.8,83.7,83.71,46863.0,62.7127,62.7202,62.6454,62.6528,46863.0
2015-07-14 10:35:00,83.7,83.7,83.57,83.59,67726.0,62.6454,62.6454,62.5481,62.563,67726.0
2015-07-14 10:40:00,83.59,83.59,83.4,83.48,93794.0,62.563,62.563,62.4208,62.4807,93794.0
2015-07-14 10:45:00,83.48,83.5,83.33,83.35,49255.0,62.4807,62.4957,62.3684,62.3834,49255.0
2015-07-14 10:50:00,83.37,83.49,83.32,83.33,61343.0,62.3984,62.4882,62.361,62.3684,61343.0
2015-07-14 10:55:00,83.35,83.42,83.34,83.41,34612.0,62.3834,62.4358,62.3759,62.4283,34612.0
2015-07-14 11:00:00,83.42,83.68,83.42,83.65,26232.0,62.4358,62.6304,62.4358,62.6079,26232.0
2015-07-14 11:05:00,83.65,83.69,83.61,83.69,30468.0,62.6079,62.6379,62.578,62.6379,30468.0
2015-07-14 11:10:00,83.7,83.79,83.69,83.74,63779.0,62.6454,62.7127,62.6379,62.6753,63779.0
2015-07-14 11:15:00,83.74,83.85,83.73,83.84,28200.0,62.6753,62.7576,62.6678,62.7501,28200.0
2015-07-14 11:20:00,83.84,83.86,83.82,83.86,26286.0,62.7501,62.7651,62.7352,62.7651,26286.0
2015-07-14 11:25:00,83.85,83.87,83.81,83.85,35653.0,62.7576,62.7726,62.7277,62.7576,35653.0
2015-07-14 11:30:00,83.86,83.88,83.84,83.85,24034.0,62.7651,62.7801,62.7501,62.7576,24034.0
2015-07-14 11:35:00,83.84,83.86,83.81,83.83,27611.0,62.7501,62.7651,62.7277,62.7427,27611.0
2015-07-14 11:40:00,83.82,83.86,83.8,83.86,22205.0,62.7352,62.7651,62.7202,62.7651,22205.0
2015-07-14 11:45:00,83.87,83.89,83.83,83.83,17296.0,62.7726,62.7876,62.7427,62.7427,17296.0
2015-07-14 11:50:00,83.84,83.9,83.83,83.9,21498.0,62.7501,62.7951,62.7427,62.7951,21498.0
2015-07-14 11:55:00,83.89,83.89,83.83,83.89,15422.0,62.7876,62.7876,62.7427,62.7876,15422.0
2015-07-14 12:00:00,83.89,83.95,83.88,83.91,22490.0,62.7876,62.8325,62.7801,62.8025,22490.0
2015-07-14 12:05:00,83.91,83.98,83.89,83.96,14097.0,62.8025,62.8549,62.7876,62.84,14097.0
2015-07-14 12:10:00,83.97,83.99,83.94,83.95,8412.0,62.8474,62.8624,62.825,62.8325,8412.0
2015-07-14 12:15:00,83.96,83.96,83.91,83.93,17217.0,62.84,62.84,62.8025,62.8175,17217.0
2015-07-14 12:20:00,83.92,83.94,83.86,83.87,13897.0,62.81,62.825,62.7651,62.7726,13897.0
2015-07-14 12:25:00,83.86,83.88,83.8,83.81,18853.0,62.7651,62.7801,62.7202,62.7277,18853.0
2015-07-14 12:30:00,83.81,83.82,83.76,83.77,17629.0,62.7277,62.7352,62.6903,62.6978,17629.0
2015-07-14 12:35:00,83.77,83.79,83.76,83.78,15390.0,62.6978,62.7127,62.6903,62.7052,15390.0
2015-07-14 12:40:00,83.79,83.81,83.74,83.74,15821.0,62.7127,62.7277,62.6753,62.6753,15821.0
2015-07-14 12:45:00,83.73,83.8,83.71,83.79,21185.0,62.6678,62.7202,62.6528,62.7127,21185.0
2015-07-14 12:50:00,83.8,83.83,83.78,83.79,15130.0,62.7202,62.7427,62.7052,62.7127,15130.0
2015-07-14 12:55:00,83.79,83.82,83.78,83.8,15226.0,62.7127,62.7352,62.7052,62.7202,15226.0
2015-07-14 13:00:00,83.8,83.81,83.78,83.81,15402.0,62.7202,62.7277,62.7052,62.7277,15402.0
2015-07-14 13:05:00,83.81,83.82,83.74,83.75,18072.0,62.7277,62.7352,62.6753,62.6828,18072.0
2015-07-14 13:10:00,83.75,83.78,83.74,83.76,19999.0,62.6828,62.7052,62.6753,62.6903,19999.0
2015-07-14 13:15:00,83.76,83.76,83.7,83.72,18674.0,62.6903,62.6903,62.6454,62.6603,18674.0
2015-07-14 13:20:00,83.72,83.73,83.7,83.71,20513.0,62.6603,62.6678,62.6454,62.6528,20513.0
2015-07-14 13:25:00,83.71,83.72,83.67,83.69,21869.0,62.6528,62.6603,62.6229,62.6379,21869.0
2015-07-14 13:30:00,83.68,83.7,83.63,83.7,28970.0,62.6304,62.6454,62.593,62.6454,28970.0
2015-07-14 13:35:00,83.7,83.76,83.69,83.76,17550.0,62.6454,62.6903,62.6379,62.6903,17550.0
2015-07-14 13:40:00,83.75,83.78,83.72,83.73,17548.0,62.6828,62.7052,62.6603,62.6678,17548.0
2015-07-14 13:45:00,83.73,83.75,83.72,83.73,18077.0,62.6678,62.6828,62.6603,62.6678,18077.0
2015-07-14 13:50:00,83.73,83.74,83.72,83.72,15782.0,62.6678,62.6753,62.6603,62.6603,15782.0
2015-07-14 13:55:00,83.71,83.72,83.65,83.65,49759.0,62.6528,62.6603,62.6079,62.6079,49759.0
2015-07-14 14:00:00,83.66,83.72,83.66,83.68,40028.0,62.6154,62.6603,62.6154,62.6304,40028.0
2015-07-14 14:05:00,83.68,83.69,83.65,83.68,20311.0,62.6304,62.6379,62.6079,62.6304,20311.0
2015-07-14 14:10:00,83.68,83.7,83.66,83.68,17723.0,62.6304,62.6454,62.6154,62.6304,17723.0
2015-07-14 14:15:00,83.69,83.7,83.65,83.7,26614.0,62.6379,62.6454,62.6079,62.6454,26614.0
2015-07-14 14:20:00,83.7,83.72,83.68,83.72,35550.0,62.6454,62.6603,62.6304,62.6603,35550.0
2015-07-14 14:25:00,83.72,83.76,83.7,83.74,40597.0,62.6603,62.6903,62.6454,62.6753,40597.0
2015-07-14 14:30:00,83.75,83.84,83.73,83.84,83443.0,62.6828,62.7501,62.6678,62.7501,83443.0
2015-07-14 14:35:00,83.83,83.88,83.82,83.82,21657.0,62.7427,62.7801,62.7352,62.7352,21657.0
2015-07-14 14:40:00,83.83,83.87,83.82,83.87,17193.0,62.7427,62.7726,62.7352,62.7726,17193.0
2015-07-14 14:45:00,83.87,83.9,83.84,83.87,29599.0,62.7726,62.7951,62.7501,62.7726,29599.0
2015-07-14 14:50:00,83.87,83.97,83.87,83.96,33790.0,62.7726,62.8474,62.7726,62.84,33790.0
2015-07-14 14:55:00,83.97,83.99,83.93,83.99,32190.0,62.8474,62.8624,62.8175,62.8624,32190.0
2015-07-14 15:00:00,83.99,84.01,83.98,84.0,34733.0,62.8624,62.8774,62.8549,62.8699,34733.0
2015-07-14 15:05:00,84.0,84.11,83.99,84.11,39209.0,62.8699,62.9522,62.8624,62.9522,39209.0
2015-07-14 15:10:00,84.1,84.11,84.05,84.08,41875.0,62.9447,62.9522,62.9073,62.9298,41875.0
2015-07-14 15:15:00,84.07,84.08,84.04,84.06,40744.0,62.9223,62.9298,62.8998,62.9148,40744.0
2015-07-14 15:20:00,84.06,84.08,83.98,84.0,51232.0,62.9148,62.9298,62.8549,62.8699,51232.0
2015-07-14 15:25:00,84.0,84.07,83.99,83.99,55885.0,62.8699,62.9223,62.8624,62.8624,55885.0
2015-07-14 15:30:00,83.99,84.01,83.93,83.99,75132.0,62.8624,62.8774,62.8175,62.8624,75132.0
2015-07-14 15:35:00,83.99,84.02,83.95,83.98,70672.0,62.8624,62.8849,62.8325,62.8549,70672.0
2015-07-14 15:40:00,83.98,84.07,83.98,84.06,61609.0,62.8549,62.9223,62.8549,62.9148,61609.0
2015-07-14 15:45:00,84.06,84.16,84.05,84.16,94098.0,62.9148,62.9897,62.9073,62.9897,94098.0
2015-07-14 15:50:00,84.16,84.17,84.08,84.1,80220.0,62.9897,62.9971,62.9298,62.9447,80220.0
2015-07-14 15:55:00,84.1,84.13,84.07,84.11,180062.0,62.9447,62.9672,62.9223,62.9522,180062.0
2015-07-15 09:30:00,84.1,84.11,83.73,83.85,79018.0,62.9447,62.9522,62.6678,62.7576,79018.0
2015-07-15 09:35:00,83.9,84.1,83.85,83.93,22069.0,62.7951,62.9447,62.7576,62.8175,22069.0
2015-07-15 09:40:00,83.97,83.97,83.83,83.87,9606.0,62.8474,62.8474,62.7427,62.7726,9606.0
2015-07-15 09:45:00,83.88,83.97,83.82,83.82,14293.0,62.7801,62.8474,62.7352,62.7352,14293.0
2015-07-15 09:50:00,83.82,83.82,83.63,83.63,25535.0,62.7352,62.7352,62.593,62.593,25535.0
2015-07-15 09:55:00,83.64,83.65,83.58,83.58,15010.0,62.6005,62.6079,62.5556,62.5556,15010.0
2015-07-15 10:00:00,83.61,83.67,83.55,83.66,15047.0,62.578,62.6229,62.5331,62.6154,15047.0
2015-07-15 10:05:00,83.65,83.73,83.63,83.72,11788.0,62.6079,62.6678,62.593,62.6603,11788.0
2015-07-15 10:10:00,83.72,83.72,83.65,83.66,14067.0,62.6603,62.6603,62.6079,62.6154,14067.0
2015-07-15 10:15:00,83.67,83.67,83.63,83.64,15327.0,62.6229,62.6229,62.593,62.6005,15327.0
2015-07-15 10:20:00,83.63,83.65,83.58,83.58,20932.0,62.593,62.6079,62.5556,62.5556,20932.0
2015-07-15 10:25:00,83.6,83.63,83.58,83.61,15780.0,62.5705,62.593,62.5556,62.578,15780.0
2015-07-15 10:30:00,83.61,83.61,83.49,83.54,27535.0,62.578,62.578,62.4882,62.5256,27535.0
2015-07-15 10:35:00,83.53,83.57,83.51,83.51,13147.0,62.5181,62.5481,62.5032,62.5032,13147.0
2015-07-15 10:40:00,83.5,83.5,83.43,83.46,15054.0,62.4957,62.4957,62.4433,62.4657,15054.0
2015-07-15 10:45:00,83.47,83.53,83.45,83.52,29126.0,62.4732,62.5181,62.4583,62.5106,29126.0
2015-07-15 10:50:00,83.52,83.71,83.52,83.67,73668.0,62.5106,62.6528,62.5106,62.6229,73668.0
2015-07-15 10:55:00,83.69,83.76,83.65,83.67,38452.0,62.6379,62.6903,62.6079,62.6229,38452.0
2015-07-15 11:00:00,83.67,83.71,83.53,83.69,111917.0,62.6229,62.6528,62.5181,62.6379,111917.0
2015-07-15 11:05:00,83.68,83.79,83.65,83.74,29690.0,62.6304,62.7127,62.6079,62.6753,29690.0
2015-07-15 11:10:00,83.75,83.75,83.62,83.62,12582.0,62.6828,62.6828,62.5855,62.5855,12582.0
2015-07-15 11:15:00,83.62,83.75,83.61,83.7,21924.0,62.5855,62.6828,62.578,62.6454,21924.0
2015-07-15 11:20:00,83.7,84.09,83.69,84.02,66218.0,62.6454,62.9373,62.6379,62.8849,66218.0
2015-07-15 11:25:00,84.04,84.14,83.98,84.07,52182.0,62.8998,62.9747,62.8549,62.9223,52182.0
2015-07-15 11:30:00,84.08,84.12,83.97,83.97,26614.0,62.9298,62.9597,62.8474,62.8474,26614.0
2015-07-15 11:35:00,83.98,83.98,83.9,83.95,30169.0,62.8549,62.8549,62.7951,62.8325,30169.0
2015-07-15 11:40:00,83.95,84.09,83.94,84.04,14500.0,62.8325,62.9373,62.825,62.8998,14500.0
2015-07-15 11:45:00,84.06,84.11,83.95,83.95,17441.0,62.9148,62.9522,62.8325,62.8325,17441.0
2015-07-15 11:50:00,83.94,84.06,83.93,84.04,47997.0,62.825,62.9148,62.8175,62.8998,47997.0
2015-07-15 11:55:00,84.04,84.06,83.95,83.95,22839.0,62.8998,62.9148,62.8325,62.8325,22839.0
2015-07-15 12:00:00,83.95,84.1,83.92,84.1,12145.0,62.8325,62.9447,62.81,62.9447,12145.0
2015-07-15 12:05:00,84.1,84.15,84.05,84.09,10294.0,62.9447,62.9822,62.9073,62.9373,10294.0
2015-07-15 12:10:00,84.1,84.1,83.97,83.98,18702.0,62.9447,62.9447,62.8474,62.8549,18702.0
2015-07-15 12:15:00,83.97,84.03,83.97,84.0,9952.0,62.8474,62.8924,62.8474,62.8699,9952.0
2015-07-15 12:20:00,84.01,84.12,84.01,84.1,15602.0,62.8774,62.9597,62.8774,62.9447,15602.0
2015-07-15 12:25:00,84.11,84.17,84.06,84.09,8975.0,62.9522,62.9971,62.9148,62.9373,8975.0
2015-07-15 12:30:00,84.1,84.16,84.08,84.11,17390.0,62.9447,62.9897,62.9298,62.9522,17390.0
2015-07-15 12:35:00,84.13,84.19,84.11,84.18,7718.0,62.9672,63.0121,62.9522,63.0046,7718.0
2015-07-15 12:40:00,84.2,84.24,84.11,84.24,24787.0,63.0196,63.0495,62.9522,63.0495,24787.0
2015-07-15 12:45:00,84.24,84.28,84.21,84.24,7039.0,63.0495,63.0795,63.0271,63.0495,7039.0
2015-07-15 12:50:00,84.21,84.22,84.14,84.22,17122.0,63.0271,63.0346,62.9747,63.0346,17122.0
2015-07-15 12:55:00,84.22,84.26,84.18,84.21,8372.0,63.0346,63.0645,63.0046,63.0271,8372.0
2015-07-15 13:00:00,84.21,84.22,84.11,84.19,15087.0,63.0271,63.0346,62.9522,63.0121,15087.0
2015-07-15 13:05:00,84.21,84.3,84.2,84.3,31639.0,63.0271,63.0944,63.0196,63.0944,31639.0
2015-07-15 13:10:00,84.29,84.3,84.2,84.25,34277.0,63.087,63.0944,63.0196,63.057,34277.0
2015-07-15 13:15:00,84.24,84.41,84.23,84.37,37831.0,63.0495,63.1768,63.042,63.1468,37831.0
2015-07-15 13:20:00,84.38,84.49,84.37,84.48,28683.0,63.1543,63.2366,63.1468,63.2292,28683.0
2015-07-15 13:25:00,84.48,84.51,84.43,84.49,28056.0,63.2292,63.2516,63.1917,63.2366,28056.0
2015-07-15 13:30:00,84.48,84.54,84.45,84.53,28326.0,63.2292,63.2741,63.2067,63.2666,28326.0
2015-07-15 13:35:00,84.52,84.55,84.48,84.51,27115.0,63.2591,63.2815,63.2292,63.2516,27115.0
2015-07-15 13:40:00,84.51,84.55,84.49,84.51,13856.0,63.2516,63.2815,63.2366,63.2516,13856.0
2015-07-15 13:45:00,84.52,84.53,84.47,84.48,16446.0,63.2591,63.2666,63.2217,63.2292,16446.0
2015-07-15 13:50:00,84.47,84.51,84.4,84.41,21624.0,63.2217,63.2516,63.1693,63.1768,21624.0
2015-07-15 13:55:00,84.42,84.53,84.41,84.52,15592.0,63.1842,63.2666,63.1768,63.2591,15592.0
2015-07-15 14:00:00,84.52,84.53,84.48,84.53,18627.0,63.2591,63.2666,63.2292,63.2666,18627.0
2015-07-15 14:05:00,84.53,84.53,84.47,84.5,21255.0,63.2666,63.2666,63.2217,63.2441,21255.0
2015-07-15 14:10:00,84.51,84.53,84.49,84.49,11347.0,63.2516,63.2666,63.2366,63.2366,11347.0
2015-07-15 14:15:00,84.5,84.54,84.49,84.51,18861.0,63.2441,63.2741,63.2366,63.2516,18861.0
2015-07-15 14:20:00,84.5,84.53,84.43,84.44,25033.0,63.2441,63.2666,63.1917,63.1992,25033.0
2015-07-15 14:25:00,84.44,84.48,84.41,84.47,15961.0,63.1992,63.2292,63.1768,63.2217,15961.0
2015-07-15 14:30:00,84.48,84.54,84.43,84.44,25894.0,63.2292,63.2741,63.1917,63.1992,25894.0
2015-07-15 14:35:00,84.43,84.44,84.35,84.38,32846.0,63.1917,63.1992,63.1319,63.1543,32846.0
2015-07-15 14:40:00,84.37,84.44,84.28,84.3,28086.0,63.1468,63.1992,63.0795,63.0944,28086.0
2015-07-15 14:45:00,84.27,84.32,84.22,84.3,32485.0,63.072,63.1094,63.0346,63.0944,32485.0
2015-07-15 14:50:00,84.3,84.31,84.24,84.25,23683.0,63.0944,63.1019,63.0495,63.057,23683.0
2015-07-15 14:55:00,84.26,84.35,84.22,84.34,30028.0,63.0645,63.1319,63.0346,63.1244,30028.0
2015-07-15 15:00:00,84.34,84.43,84.33,84.4,21167.0,63.1244,63.1917,63.1169,63.1693,21167.0
2015-07-15 15:05:00,84.4,84.42,84.35,84.36,24352.0,63.1693,63.1842,63.1319,63.1393,24352.0
2015-07-15 15:10:00,84.35,84.4,84.32,84.37,22439.0,63.1319,63.1693,63.1094,63.1468,22439.0
2015-07-15 15:15:00,84.37,84.38,84.33,84.36,25862.0,63.1468,63.1543,63.1169,63.1393,25862.0
2015-07-15 15:20:00,84.35,84.35,84.28,84.31,29991.0,63.1319,63.1319,63.0795,63.1019,29991.0
2015-07-15 15:25:00,84.31,84.43,84.3,84.42,39042.0,63.1019,63.1917,63.0944,63.1842,39042.0
2015-07-15 15:30:00,84.42,84.46,84.38,84.45,36698.0,63.1842,63.2142,63.1543,63.2067,36698.0
2015-07-15 15:35:00,84.45,84.52,84.42,84.48,48017.0,63.2067,63.2591,63.1842,63.2292,48017.0
2015-07-15 15:40:00,84.48,84.5,84.4,84.48,78931.0,63.2292,63.2441,63.1693,63.2292,78931.0
2015-07-15 15:45:00,84.48,84.5,84.35,84.39,69831.0,63.2292,63.2441,63.1319,63.1618,69831.0
2015-07-15 15:50:00,84.38,84.46,84.35,84.45,80199.0,63.1543,63.2142,63.1319,63.2067,80199.0
2015-07-15 15:55:00,84.46,84.48,84.34,84.47,223314.0,63.2142,63.2292,63.1244,63.2217,223314.0
2015-07-16 09:30:00,84.75,84.79,84.5,84.65,58255.0,63.4312,63.4612,63.2441,63.3564,58255.0
2015-07-16 09:35:00,84.63,84.72,84.51,84.59,21004.0,63.3414,63.4088,63.2516,63.3115,21004.0
2015-07-16 09:40:00,84.6,84.74,84.55,84.73,31005.0,63.319,63.4238,63.2815,63.4163,31005.0
2015-07-16 09:45:00,84.73,84.73,84.61,84.72,15891.0,63.4163,63.4163,63.3265,63.4088,15891.0
2015-07-16 09:50:00,84.73,84.78,84.72,84.76,20751.0,63.4163,63.4537,63.4088,63.4387,20751.0
2015-07-16 09:55:00,84.75,84.83,84.75,84.78,20753.0,63.4312,63.4911,63.4312,63.4537,20753.0
2015-07-16 10:00:00,84.77,84.8,84.73,84.78,16375.0,63.4462,63.4687,63.4163,63.4537,16375.0
2015-07-16 10:05:00,84.77,84.85,84.67,84.74,46057.0,63.4462,63.5061,63.3714,63.4238,46057.0
2015-07-16 10:10:00,84.74,84.75,84.56,84.58,39993.0,63.4238,63.4312,63.289,63.304,39993.0
2015-07-16 10:15:00,84.58,84.67,84.57,84.64,21653.0,63.304,63.3714,63.2965,63.3489,21653.0
2015-07-16 10:20:00,84.64,84.67,84.58,84.59,31424.0,63.3489,63.3714,63.304,63.3115,31424.0
2015-07-16 10:25:00,84.58,84.61,84.51,84.61,18768.0,63.304,63.3265,63.2516,63.3265,18768.0
2015-07-16 10:30:00,84.61,84.75,84.59,84.75,28003.0,63.3265,63.4312,63.3115,63.4312,28003.0
2015-07-16 10:35:00,84.76,84.83,84.75,84.82,32693.0,63.4387,63.4911,63.4312,63.4836,32693.0
2015-07-16 10:40:00,84.83,84.84,84.8,84.82,33667.0,63.4911,63.4986,63.4687,63.4836,33667.0
2015-07-16 10:45:00,84.83,84.92,84.81,84.9,35683.0,63.4911,63.5585,63.4761,63.5435,35683.0
2015-07-16 10:50:00,84.9,84.94,84.89,84.92,15203.0,63.5435,63.5734,63.536,63.5585,15203.0
2015-07-16 10:55:00,84.92,84.99,84.92,84.97,23794.0,63.5585,63.6109,63.5585,63.5959,23794.0
2015-07-16 11:00:00,84.96,84.97,84.94,84.96,22427.0,63.5884,63.5959,63.5734,63.5884,22427.0
2015-07-16 11:05:00,84.95,85.15,84.95,85.1,82029.0,63.5809,63.7306,63.5809,63.6932,82029.0
2015-07-16 11:10:00,85.11,85.12,85.02,85.05,25166.0,63.7007,63.7082,63.6333,63.6558,25166.0
2015-07-16 11:15:00,85.05,85.06,85.02,85.05,19034.0,63.6558,63.6633,63.6333,63.6558,19034.0
2015-07-16 11:20:00,85.06,85.06,85.02,85.04,21134.0,63.6633,63.6633,63.6333,63.6483,21134.0
2015-07-16 11:25:00,85.03,85.14,85.03,85.12,33179.0,63.6408,63.7231,63.6408,63.7082,33179.0
2015-07-16 11:30:00,85.13,85.16,85.11,85.13,33768.0,63.7156,63.7381,63.7007,63.7156,33768.0
2015-07-16 11:35:00,85.12,85.2,85.12,85.2,26980.0,63.7082,63.768,63.7082,63.768,26980.0
2015-07-16 11:40:00,85.2,85.25,85.17,85.24,21593.0,63.768,63.8055,63.7456,63.798,21593.0
2015-07-16 11:45:00,85.23,85.27,85.2,85.24,20855.0,63.7905,63.8204,63.768,63.798,20855.0
2015-07-16 11:50:00,85.23,85.23,85.1,85.13,20891.0,63.7905,63.7905,63.6932,63.7156,20891.0
2015-07-16 11:55:00,85.14,85.24,85.14,85.17,11614.0,63.7231,63.798,63.7231,63.7456,11614.0
2015-07-16 12:00:00,85.17,85.24,85.13,85.19,17459.0,63.7456,63.798,63.7156,63.7606,17459.0
2015-07-16 12:05:00,85.19,85.25,85.15,85.19,17231.0,63.7606,63.8055,63.7306,63.7606,17231.0
2015-07-16 12:10:00,85.18,85.22,85.15,85.19,14673.0,63.7531,63.783,63.7306,63.7606,14673.0
2015-07-16 12:15:00,85.19,85.22,85.16,85.22,16696.0,63.7606,63.783,63.7381,63.783,16696.0
2015-07-16 12:20:00,85.24,85.28,85.22,85.26,21753.0,63.798,63.8279,63.783,63.8129,21753.0
2015-07-16 12:25:00,85.26,85.31,85.25,85.29,17740.0,63.8129,63.8504,63.8055,63.8354,17740.0
2015-07-16 12:30:00,85.29,85.31,85.26,85.28,18185.0,63.8354,63.8504,63.8129,63.8279,18185.0
2015-07-16 12:35:00,85.28,85.31,85.25,85.28,27239.0,63.8279,63.8504,63.8055,63.8279,27239.0
2015-07-16 12:40:00,85.28,85.29,85.24,85.26,75553.0,63.8279,63.8354,63.798,63.8129,75553.0
2015-07-16 12:45:00,85.25,85.26,85.23,85.25,57683.0,63.8055,63.8129,63.7905,63.8055,57683.0
2015-07-16 12:50:00,85.25,85.26,85.22,85.23,22781.0,63.8055,63.8129,63.783,63.7905,22781.0
2015-07-16 12:55:00,85.23,85.25,85.21,85.25,45352.0,63.7905,63.8055,63.7755,63.8055,45352.0
2015-07-16 13:00:00,85.25,85.25,85.19,85.23,20081.0,63.8055,63.8055,63.7606,63.7905,20081.0
2015-07-16 13:05:00,85.24,85.25,85.17,85.17,14034.0,63.798,63.8055,63.7456,63.7456,14034.0
2015-07-16 13:10:00,85.17,85.23,85.17,85.23,17531.0,63.7456,63.7905,63.7456,63.7905,17531.0
2015-07-16 13:15:00,85.24,85.25,85.21,85.24,29951.0,63.798,63.8055,63.7755,63.798,29951.0
2015-07-16 13:20:00,85.23,85.24,85.2,85.23,14384.0,63.7905,63.798,63.768,63.7905,14384.0
2015-07-16 13:25:00,85.22,85.25,85.15,85.15,23887.0,63.783,63.8055,63.7306,63.7306,23887.0
2015-07-16 13:30:00,85.15,85.2,85.14,85.15,39816.0,63.7306,63.768,63.7231,63.7306,39816.0
2015-07-16 13:35:00,85.16,85.22,85.14,85.17,17593.0,63.7381,63.783,63.7231,63.7456,17593.0
2015-07-16 13:40:00,85.17,85.2,85.15,85.18,15693.0,63.7456,63.768,63.7306,63.7531,15693.0
2015-07-16 13:45:00,85.18,85.2,85.15,85.17,16760.0,63.7531,63.768,63.7306,63.7456,16760.0
2015-07-16 13:50:00,85.17,85.18,85.14,85.17,18205.0,63.7456,63.7531,63.7231,63.7456,18205.0
2015-07-16 13:55:00,85.17,85.19,85.1,85.1,31522.0,63.7456,63.7606,63.6932,63.6932,31522.0
2015-07-16 14:00:00,85.11,85.11,85.03,85.06,26480.0,63.7007,63.7007,63.6408,63.6633,26480.0
2015-07-16 14:05:00,85.06,85.08,85.01,85.01,37182.0,63.6633,63.6782,63.6258,63.6258,37182.0
2015-07-16 14:10:00,85.0,85.03,84.99,85.03,38049.0,63.6184,63.6408,63.6109,63.6408,38049.0
2015-07-16 14:15:00,85.03,85.1,84.99,85.01,44188.0,63.6408,63.6932,63.6109,63.6258,44188.0
2015-07-16 14:20:00,85.0,85.03,85.0,85.01,15703.0,63.6184,63.6408,63.6184,63.6258,15703.0
2015-07-16 14:25:00,85.02,85.08,84.99,85.06,33692.0,63.6333,63.6782,63.6109,63.6633,33692.0
2015-07-16 14:30:00,85.06,85.11,85.04,85.08,32778.0,63.6633,63.7007,63.6483,63.6782,32778.0
2015-07-16 14:35:00,85.09,85.13,85.07,85.11,23985.0,63.6857,63.7156,63.6707,63.7007,23985.0
2015-07-16 14:40:00,85.11,85.14,85.1,85.11,31977.0,63.7007,63.7231,63.6932,63.7007,31977.0
2015-07-16 14:45:00,85.11,85.12,85.05,85.06,30843.0,63.7007,63.7082,63.6558,63.6633,30843.0
2015-07-16 14:50:00,85.06,85.07,85.0,85.05,36063.0,63.6633,63.6707,63.6184,63.6558,36063.0
2015-07-16 14:55:00,85.05,85.12,85.03,85.12,30302.0,63.6558,63.7082,63.6408,63.7082,30302.0
2015-07-16 15:00:00,85.12,85.13,85.07,85.07,61110.0,63.7082,63.7156,63.6707,63.6707,61110.0
2015-07-16 15:05:00,85.06,85.07,84.99,85.0,41813.0,63.6633,63.6707,63.6109,63.6184,41813.0
2015-07-16 15:10:00,85.0,85.04,84.99,85.02,42340.0,63.6184,63.6483,63.6109,63.6333,42340.0
2015-07-16 15:15:00,85.02,85.08,85.01,85.04,56741.0,63.6333,63.6782,63.6258,63.6483,56741.0
2015-07-16 15:20:00,85.04,85.05,85.0,85.03,43396.0,63.6483,63.6558,63.6184,63.6408,43396.0
2015-07-16 15:25:00,85.04,85.06,85.01,85.06,33487.0,63.6483,63.6633,63.6258,63.6633,33487.0
2015-07-16 15:30:00,85.06,85.07,85.04,85.05,64615.0,63.6633,63.6707,63.6483,63.6558,64615.0
2015-07-16 15:35:00,85.05,85.05,85.0,85.03,59266.0,63.6558,63.6558,63.6184,63.6408,59266.0
2015-07-16 15:40:00,85.04,85.04,84.95,84.96,66755.0,63.6483,63.6483,63.5809,63.5884,66755.0
2015-07-16 15:45:00,84.96,85.0,84.95,85.0,72259.0,63.5884,63.6184,63.5809,63.6184,72259.0
2015-07-16 15:50:00,85.0,85.03,84.99,85.03,70681.0,63.6184,63.6408,63.6109,63.6408,70681.0
2015-07-16 15:55:00,85.02,85.06,85.02,85.03,133416.0,63.6333,63.6633,63.6333,63.6408,133416.0
2015-07-17 09:30:00,84.7,84.93,84.49,84.59,166031.0,63.3938,63.566,63.2366,63.3115,166031.0
2015-07-17 09:35:00,84.56,84.64,84.44,84.61,20448.0,63.289,63.3489,63.1992,63.3265,20448.0
2015-07-17 09:40:00,84.62,84.88,84.62,84.85,22926.0,63.3339,63.5285,63.3339,63.5061,22926.0
2015-07-17 09:45:00,84.84,84.86,84.76,84.8,21225.0,63.4986,63.5136,63.4387,63.4687,21225.0
2015-07-17 09:50:00,84.81,84.89,84.76,84.85,43487.0,63.4761,63.536,63.4387,63.5061,43487.0
2015-07-17 09:55:00,84.87,84.89,84.82,84.84,16953.0,63.5211,63.536,63.4836,63.4986,16953.0
2015-07-17 10:00:00,84.83,84.91,84.81,84.83,20968.0,63.4911,63.551,63.4761,63.4911,20968.0
2015-07-17 10:05:00,84.83,84.83,84.78,84.8,33122.0,63.4911,63.4911,63.4537,63.4687,33122.0
2015-07-17 10:10:00,84.8,84.89,84.79,84.88,49874.0,63.4687,63.536,63.4612,63.5285,49874.0
2015-07-17 10:15:00,84.87,84.95,84.84,84.91,51125.0,63.5211,63.5809,63.4986,63.551,51125.0
2015-07-17 10:20:00,84.9,84.9,84.82,84.84,16560.0,63.5435,63.5435,63.4836,63.4986,16560.0
2015-07-17 10:25:00,84.84,84.86,84.79,84.84,18094.0,63.4986,63.5136,63.4612,63.4986,18094.0
2015-07-17 10:30:00,84.84,84.87,84.82,84.84,18614.0,63.4986,63.5211,63.4836,63.4986,18614.0
2015-07-17 10:35:00,84.83,84.9,84.81,84.9,17625.0,63.4911,63.5435,63.4761,63.5435,17625.0
2015-07-17 10:40:00,84.92,84.98,84.92,84.98,10597.0,63.5585,63.6034,63.5585,63.6034,10597.0
2015-07-17 10:45:00,84.97,84.99,84.93,84.93,20192.0,63.5959,63.6109,63.566,63.566,20192.0
2015-07-17 10:50:00,84.93,84.96,84.89,84.96,11778.0,63.566,63.5884,63.536,63.5884,11778.0
2015-07-17 10:55:00,84.95,84.96,84.87,84.91,32943.0,63.5809,63.5884,63.5211,63.551,32943.0
2015-07-17 11:00:00,84.92,84.93,84.86,84.89,9489.0,63.5585,63.566,63.5136,63.536,9489.0
2015-07-17 11:05:00,84.9,84.93,84.82,84.82,18622.0,63.5435,63.566,63.4836,63.4836,18622.0
2015-07-17 11:10:00,84.82,84.82,84.75,84.76,14481.0,63.4836,63.4836,63.4312,63.4387,14481.0
2015-07-17 11:15:00,84.75,84.86,84.75,84.86,12586.0,63.4312,63.5136,63.4312,63.5136,12586.0
2015-07-17 11:20:00,84.86,84.91,84.85,84.89,13600.0,63.5136,63.551,63.5061,63.536,13600.0
2015-07-17 11:25:00,84.89,84.94,84.89,84.93,14451.0,63.536,63.5734,63.536,63.566,14451.0
2015-07-17 11:30:00,84.93,85.01,84.93,85.0,25699.0,63.566,63.6258,63.566,63.6184,25699.0
2015-07-17 11:35:00,85.0,85.01,84.8,84.83,104925.0,63.6184,63.6258,63.4687,63.4911,104925.0
2015-07-17 11:40:00,84.84,84.92,84.83,84.87,23786.0,63.4986,63.5585,63.4911,63.5211,23786.0
2015-07-17 11:45:00,84.86,84.86,84.74,84.8,49848.0,63.5136,63.5136,63.4238,63.4687,49848.0
2015-07-17 11:50:00,84.81,84.83,84.79,84.8,18010.0,63.4761,63.4911,63.4612,63.4687,18010.0
2015-07-17 11:55:00,84.8,84.8,84.73,84.77,19261.0,63.4687,63.4687,63.4163,63.4462,19261.0
2015-07-17 12:00:00,84.78,84.78,84.71,84.74,34464.0,63.4537,63.4537,63.4013,63.4238,34464.0
2015-07-17 12:05:00,84.74,84.77,84.71,84.74,12694.0,63.4238,63.4462,63.4013,63.4238,12694.0
2015-07-17 12:10:00,84.74,84.8,84.74,84.8,14094.0,63.4238,63.4687,63.4238,63.4687,14094.0
2015-07-17 12:15:00,84.79,84.82,84.77,84.79,21224.0,63.4612,63.4836,63.4462,63.4612,21224.0
2015-07-17 12:20:00,84.78,84.79,84.7,84.72,19573.0,63.4537,63.4612,63.3938,63.4088,19573.0
2015-07-17 12:25:00,84.71,84.72,84.67,84.7,9105.0,63.4013,63.4088,63.3714,63.3938,9105.0
2015-07-17 12:30:00,84.7,84.72,84.66,84.66,8840.0,63.3938,63.4088,63.3639,63.3639,8840.0
2015-07-17 12:35:00,84.67,84.68,84.65,84.65,6970.0,63.3714,63.3788,63.3564,63.3564,6970.0
2015-07-17 12:40:00,84.65,84.69,84.65,84.67,13442.0,63.3564,63.3863,63.3564,63.3714,13442.0
2015-07-17 12:45:00,84.69,84.72,84.69,84.7,7140.0,63.3863,63.4088,63.3863,63.3938,7140.0
2015-07-17 12:50:00,84.69,84.72,84.68,84.71,7100.0,63.3863,63.4088,63.3788,63.4013,7100.0
2015-07-17 12:55:00,84.71,84.72,84.67,84.69,8217.0,63.4013,63.4088,63.3714,63.3863,8217.0
2015-07-17 13:00:00,84.68,84.73,84.65,84.71,8151.0,63.3788,63.4163,63.3564,63.4013,8151.0
2015-07-17 13:05:00,84.73,84.73,84.68,84.72,17316.0,63.4163,63.4163,63.3788,63.4088,17316.0
2015-07-17 13:10:00,84.7,84.73,84.7,84.71,8855.0,63.3938,63.4163,63.3938,63.4013,8855.0
2015-07-17 13:15:00,84.71,84.74,84.69,84.71,12031.0,63.4013,63.4238,63.3863,63.4013,12031.0
2015-07-17 13:20:00,84.71,84.74,84.7,84.7,8021.0,63.4013,63.4238,63.3938,63.3938,8021.0
2015-07-17 13:25:00,84.71,84.72,84.65,84.72,24250.0,63.4013,63.4088,63.3564,63.4088,24250.0
2015-07-17 13:30:00,84.72,84.76,84.68,84.73,37582.0,63.4088,63.4387,63.3788,63.4163,37582.0
2015-07-17 13:35:00,84.73,84.75,84.72,84.74,7705.0,63.4163,63.4312,63.4088,63.4238,7705.0
2015-07-17 13:40:00,84.73,84.75,84.72,84.73,11329.0,63.4163,63.4312,63.4088,63.4163,11329.0
2015-07-17 13:45:00,84.72,84.75,84.71,84.71,27965.0,63.4088,63.4312,63.4013,63.4013,27965.0
2015-07-17 13:50:00,84.72,84.75,84.7,84.71,23925.0,63.4088,63.4312,63.3938,63.4013,23925.0
2015-07-17 13:55:00,84.72,84.72,84.67,84.7,13911.0,63.4088,63.4088,63.3714,63.3938,13911.0
2015-07-17 14:00:00,84.7,84.74,84.68,84.68,47160.0,63.3938,63.4238,63.3788,63.3788,47160.0
2015-07-17 14:05:00,84.68,84.7,84.65,84.66,25154.0,63.3788,63.3938,63.3564,63.3639,25154.0
2015-07-17 14:10:00,84.67,84.69,84.65,84.67,26736.0,63.3714,63.3863,63.3564,63.3714,26736.0
2015-07-17 14:15:00,84.66,84.68,84.64,84.66,19307.0,63.3639,63.3788,63.3489,63.3639,19307.0
2015-07-17 14:20:00,84.67,84.67,84.63,84.65,27968.0,63.3714,63.3714,63.3414,63.3564,27968.0
2015-07-17 14:25:00,84.66,84.67,84.64,84.65,27393.0,63.3639,63.3714,63.3489,63.3564,27393.0
2015-07-17 14:30:00,84.66,84.68,84.64,84.66,62906.0,63.3639,63.3788,63.3489,63.3639,62906.0
2015-07-17 14:35:00,84.67,84.67,84.64,84.64,50598.0,63.3714,63.3714,63.3489,63.3489,50598.0
2015-07-17 14:40:00,84.65,84.66,84.59,84.59,39156.0,63.3564,63.3639,63.3115,63.3115,39156.0
2015-07-17 14:45:00,84.59,84.6,84.51,84.58,36337.0,63.3115,63.319,63.2516,63.304,36337.0
2015-07-17 14:50:00,84.58,84.6,84.56,84.57,12532.0,63.304,63.319,63.289,63.2965,12532.0
2015-07-17 14:55:00,84.57,84.62,84.55,84.6,10357.0,63.2965,63.3339,63.2815,63.319,10357.0
2015-07-17 15:00:00,84.61,84.62,84.58,84.61,29308.0,63.3265,63.3339,63.304,63.3265,29308.0
2015-07-17 15:05:00,84.61,84.63,84.6,84.61,20918.0,63.3265,63.3414,63.319,63.3265,20918.0
2015-07-17 15:10:00,84.61,84.62,84.59,84.6,37597.0,63.3265,63.3339,63.3115,63.319,37597.0
2015-07-17 15:15:00,84.6,84.63,84.59,84.63,18013.0,63.319,63.3414,63.3115,63.3414,18013.0
2015-07-17 15:20:00,84.63,84.66,84.61,84.61,24050.0,63.3414,63.3639,63.3265,63.3265,24050.0
2015-07-17 15:25:00,84.62,84.72,84.61,84.72,26363.0,63.3339,63.4088,63.3265,63.4088,26363.0
2015-07-17 15:30:00,84.71,84.76,84.7,84.75,33672.0,63.4013,63.4387,63.3938,63.4312,33672.0
2015-07-17 15:35:00,84.76,84.78,84.71,84.73,29497.0,63.4387,63.4537,63.4013,63.4163,29497.0
2015-07-17 15:40:00,84.73,84.75,84.71,84.75,45658.0,63.4163,63.4312,63.4013,63.4312,45658.0
2015-07-17 15:45:00,84.75,84.77,84.7,84.7,75308.0,63.4312,63.4462,63.3938,63.3938,75308.0
2015-07-17 15:50:00,84.7,84.72,84.68,84.7,127297.0,63.3938,63.4088,63.3788,63.3938,127297.0
2015-07-17 15:55:00,84.71,84.74,84.66,84.69,266807.0,63.4013,63.4238,63.3639,63.3863,266807.0
2015-07-20 09:30:00,84.65,84.85,84.53,84.83,174923.0,63.3564,63.5061,63.2666,63.4911,174923.0
2015-07-20 09:35:00,84.83,84.86,84.63,84.63,50510.0,63.4911,63.5136,63.3414,63.3414,50510.0
2015-07-20 09:40:00,84.64,84.78,84.48,84.71,50011.0,63.3489,63.4537,63.2292,63.4013,50011.0
2015-07-20 09:45:00,84.7,84.72,84.5,84.57,59062.0,63.3938,63.4088,63.2441,63.2965,59062.0
2015-07-20 09:50:00,84.53,84.95,84.53,84.94,123892.0,63.2666,63.5809,63.2666,63.5734,123892.0
2015-07-20 09:55:00,84.94,84.98,84.84,84.86,27222.0,63.5734,63.6034,63.4986,63.5136,27222.0
2015-07-20 10:00:00,84.85,84.9,84.54,84.59,77901.0,63.5061,63.5435,63.2741,63.3115,77901.0
2015-07-20 10:05:00,84.61,84.71,84.59,84.69,40221.0,63.3265,63.4013,63.3115,63.3863,40221.0
2015-07-20 10:10:00,84.73,84.74,84.6,84.66,48949.0,63.4163,63.4238,63.319,63.3639,48949.0
2015-07-20 10:15:00,84.65,84.71,84.61,84.68,9598.0,63.3564,63.4013,63.3265,63.3788,9598.0
2015-07-20 10:20:00,84.66,84.72,84.65,84.71,10656.0,63.3639,63.4088,63.3564,63.4013,10656.0
2015-07-20 10:25:00,84.71,84.76,84.67,84.7,24121.0,63.4013,63.4387,63.3714,63.3938,24121.0
2015-07-20 10:30:00,84.68,84.74,84.63,84.63,49564.0,63.3788,63.4238,63.3414,63.3414,49564.0
2015-07-20 10:35:00,84.63,84.63,84.49,84.51,58406.0,63.3414,63.3414,63.2366,63.2516,58406.0
2015-07-20 10:40:00,84.5,84.52,84.45,84.45,24255.0,63.2441,63.2591,63.2067,63.2067,24255.0
2015-07-20 10:45:00,84.45,84.51,84.43,84.51,19610.0,63.2067,63.2516,63.1917,63.2516,19610.0
2015-07-20 10:50:00,84.51,84.55,84.5,84.52,15565.0,63.2516,63.2815,63.2441,63.2591,15565.0
2015-07-20 10:55:00,84.53,84.61,84.52,84.56,20249.0,63.2666,63.3265,63.2591,63.289,20249.0
2015-07-20 11:00:00,84.56,84.58,84.52,84.57,10485.0,63.289,63.304,63.2591,63.2965,10485.0
2015-07-20 11:05:00,84.57,84.69,84.57,84.66,22067.0,63.2965,63.3863,63.2965,63.3639,22067.0
2015-07-20 11:10:00,84.66,84.73,84.65,84.73,9778.0,63.3639,63.4163,63.3564,63.4163,9778.0
2015-07-20 11:15:00,84.72,84.73,84.52,84.52,33716.0,63.4088,63.4163,63.2591,63.2591,33716.0
2015-07-20 11:20:00,84.54,84.64,84.53,84.64,12770.0,63.2741,63.3489,63.2666,63.3489,12770.0
2015-07-20 11:25:00,84.65,84.67,84.61,84.62,21014.0,63.3564,63.3714,63.3265,63.3339,21014.0
2015-07-20 11:30:00,84.61,84.62,84.56,84.56,17559.0,63.3265,63.3339,63.289,63.289,17559.0
2015-07-20 11:35:00,84.57,84.7,84.55,84.7,13289.0,63.2965,63.3938,63.2815,63.3938,13289.0
2015-07-20 11:40:00,84.7,84.71,84.64,84.71,13342.0,63.3938,63.4013,63.3489,63.4013,13342.0
2015-07-20 11:45:00,84.72,84.73,84.69,84.72,14033.0,63.4088,63.4163,63.3863,63.4088,14033.0
2015-07-20 11:50:00,84.73,84.75,84.7,84.71,13239.0,63.4163,63.4312,63.3938,63.4013,13239.0
2015-07-20 11:55:00,84.72,84.74,84.69,84.7,11453.0,63.4088,63.4238,63.3863,63.3938,11453.0
2015-07-20 12:00:00,84.69,84.73,84.67,84.73,16301.0,63.3863,63.4163,63.3714,63.4163,16301.0
2015-07-20 12:05:00,84.73,84.8,84.72,84.8,19016.0,63.4163,63.4687,63.4088,63.4687,19016.0
2015-07-20 12:10:00,84.79,84.81,84.71,84.73,13322.0,63.4612,63.4761,63.4013,63.4163,13322.0
2015-07-20 12:15:00,84.74,84.74,84.65,84.66,10714.0,63.4238,63.4238,63.3564,63.3639,10714.0
2015-07-20 12:20:00,84.67,84.67,84.55,84.57,8046.0,63.3714,63.3714,63.2815,63.2965,8046.0
2015-07-20 12:25:00,84.56,84.61,84.54,84.59,12647.0,63.289,63.3265,63.2741,63.3115,12647.0
2015-07-20 12:30:00,84.6,84.66,84.58,84.66,7730.0,63.319,63.3639,63.304,63.3639,7730.0
2015-07-20 12:35:00,84.65,84.76,84.65,84.72,30900.0,63.3564,63.4387,63.3564,63.4088,30900.0
2015-07-20 12:40:00,84.74,84.79,84.71,84.77,10253.0,63.4238,63.4612,63.4013,63.4462,10253.0
2015-07-20 12:45:00,84.77,84.78,84.71,84.73,9704.0,63.4462,63.4537,63.4013,63.4163,9704.0
2015-07-20 12:50:00,84.74,84.78,84.73,84.75,9150.0,63.4238,63.4537,63.4163,63.4312,9150.0
2015-07-20 12:55:00,84.76,84.78,84.72,84.73,13203.0,63.4387,63.4537,63.4088,63.4163,13203.0
2015-07-20 13:00:00,84.73,84.74,84.67,84.7,13114.0,63.4163,63.4238,63.3714,63.3938,13114.0
2015-07-20 13:05:00,84.71,84.73,84.69,84.7,7342.0,63.4013,63.4163,63.3863,63.3938,7342.0
2015-07-20 13:10:00,84.69,84.7,84.61,84.62,14066.0,63.3863,63.3938,63.3265,63.3339,14066.0
2015-07-20 13:15:00,84.62,84.63,84.61,84.62,10657.0,63.3339,63.3414,63.3265,63.3339,10657.0
2015-07-20 13:20:00,84.63,84.63,84.56,84.57,29095.0,63.3414,63.3414,63.289,63.2965,29095.0
2015-07-20 13:25:00,84.56,84.57,84.46,84.48,59153.0,63.289,63.2965,63.2142,63.2292,59153.0
2015-07-20 13:30:00,84.5,84.52,84.47,84.48,10208.0,63.2441,63.2591,63.2217,63.2292,10208.0
2015-07-20 13:35:00,84.48,84.51,84.42,84.49,46532.0,63.2292,63.2516,63.1842,63.2366,46532.0
2015-07-20 13:40:00,84.5,84.52,84.46,84.47,12855.0,63.2441,63.2591,63.2142,63.2217,12855.0
2015-07-20 13:45:00,84.46,84.49,84.41,84.49,24716.0,63.2142,63.2366,63.1768,63.2366,24716.0
2015-07-20 13:50:00,84.49,84.51,84.47,84.5,13186.0,63.2366,63.2516,63.2217,63.2441,13186.0
2015-07-20 13:55:00,84.5,84.5,84.46,84.47,20006.0,63.2441,63.2441,63.2142,63.2217,20006.0
2015-07-20 14:00:00,84.48,84.48,84.45,84.46,12447.0,63.2292,63.2292,63.2067,63.2142,12447.0
2015-07-20 14:05:00,84.46,84.48,84.45,84.48,19263.0,63.2142,63.2292,63.2067,63.2292,19263.0
2015-07-20 14:10:00,84.48,84.55,84.47,84.55,5729.0,63.2292,63.2815,63.2217,63.2815,5729.0
2015-07-20 14:15:00,84.55,84.56,84.5,84.51,20529.0,63.2815,63.289,63.2441,63.2516,20529.0
2015-07-20 14:20:00,84.51,84.53,84.5,84.53,7869.0,63.2516,63.2666,63.2441,63.2666,7869.0
2015-07-20 14:25:00,84.53,84.59,84.53,84.56,16645.0,63.2666,63.3115,63.2666,63.289,16645.0
2015-07-20 14:30:00,84.55,84.58,84.5,84.5,19951.0,63.2815,63.304,63.2441,63.2441,19951.0
2015-07-20 14:35:00,84.5,84.5,84.39,84.42,72997.0,63.2441,63.2441,63.1618,63.1842,72997.0
2015-07-20 14:40:00,84.42,84.44,84.41,84.44,13126.0,63.1842,63.1992,63.1768,63.1992,13126.0
2015-07-20 14:45:00,84.44,84.45,84.38,84.4,31723.0,63.1992,63.2067,63.1543,63.1693,31723.0
2015-07-20 14:50:00,84.4,84.4,84.3,84.31,36022.0,63.1693,63.1693,63.0944,63.1019,36022.0
2015-07-20 14:55:00,84.31,84.39,84.27,84.39,28579.0,63.1019,63.1618,63.072,63.1618,28579.0
2015-07-20 15:00:00,84.41,84.43,84.32,84.36,60224.0,63.1768,63.1917,63.1094,63.1393,60224.0
2015-07-20 15:05:00,84.37,84.45,84.36,84.45,17534.0,63.1468,63.2067,63.1393,63.2067,17534.0
2015-07-20 15:10:00,84.46,84.48,84.35,84.35,46924.0,63.2142,63.2292,63.1319,63.1319,46924.0
2015-07-20 15:15:00,84.37,84.38,84.33,84.35,46523.0,63.1468,63.1543,63.1169,63.1319,46523.0
2015-07-20 15:20:00,84.35,84.38,84.3,84.32,83883.0,63.1319,63.1543,63.0944,63.1094,83883.0
2015-07-20 15:25:00,84.32,84.32,84.22,84.3,56261.0,63.1094,63.1094,63.0346,63.0944,56261.0
2015-07-20 15:30:00,84.29,84.3,84.23,84.3,52223.0,63.087,63.0944,63.042,63.0944,52223.0
2015-07-20 15:35:00,84.31,84.4,84.29,84.39,72748.0,63.1019,63.1693,63.087,63.1618,72748.0
2015-07-20 15:40:00,84.39,84.39,84.28,84.33,78539.0,63.1618,63.1618,63.0795,63.1169,78539.0
2015-07-20 15:45:00,84.35,84.37,84.29,84.31,133199.0,63.1319,63.1468,63.087,63.1019,133199.0
2015-07-20 15:50:00,84.31,84.37,84.31,84.33,68150.0,63.1019,63.1468,63.1019,63.1169,68150.0
2015-07-20 15:55:00,84.33,84.34,84.17,84.23,359578.0,63.1169,63.1244,62.9971,63.042,359578.0
2015-07-21 09:30:00,84.18,84.25,83.94,83.99,82523.0,63.0046,63.057,62.825,62.8624,82523.0
2015-07-21 09:35:00,83.99,83.99,83.5,83.71,80600.0,62.8624,62.8624,62.4957,62.6528,80600.0
2015-07-21 09:40:00,83.71,83.75,83.57,83.65,24900.0,62.6528,62.6828,62.5481,62.6079,24900.0
2015-07-21 09:45:00,83.64,83.77,83.62,83.77,33453.0,62.6005,62.6978,62.5855,62.6978,33453.0
2015-07-21 09:50:00,83.8,83.83,83.67,83.69,28014.0,62.7202,62.7427,62.6229,62.6379,28014.0
2015-07-21 09:55:00,83.7,83.7,83.57,83.59,31024.0,62.6454,62.6454,62.5481,62.563,31024.0
2015-07-21 10:00:00,83.61,83.65,83.36,83.38,79237.0,62.578,62.6079,62.3909,62.4059,79237.0
2015-07-21 10:05:00,83.39,83.43,83.31,83.35,102188.0,62.4133,62.4433,62.3535,62.3834,102188.0
2015-07-21 10:10:00,83.35,83.36,83.14,83.16,82503.0,62.3834,62.3909,62.2262,62.2412,82503.0
2015-07-21 10:15:00,83.15,83.17,83.0,83.03,179192.0,62.2337,62.2487,62.1214,62.1439,179192.0
2015-07-21 10:20:00,83.03,83.26,82.98,83.23,128722.0,62.1439,62.316,62.1065,62.2936,128722.0
2015-07-21 10:25:00,83.23,83.29,83.14,83.18,95203.0,62.2936,62.3385,62.2262,62.2562,95203.0
2015-07-21 10:30:00,83.21,83.23,83.18,83.22,34720.0,62.2786,62.2936,62.2562,62.2861,34720.0
2015-07-21 10:35:00,83.22,83.22,83.18,83.22,108933.0,62.2861,62.2861,62.2562,62.2861,108933.0
2015-07-21 10:40:00,83.22,83.25,83.2,83.2,66696.0,62.2861,62.3086,62.2711,62.2711,66696.0
2015-07-21 10:45:00,83.22,83.25,83.21,83.24,25587.0,62.2861,62.3086,62.2786,62.3011,25587.0
2015-07-21 10:50:00,83.24,83.24,82.99,83.06,75794.0,62.3011,62.3011,62.114,62.1664,75794.0
2015-07-21 10:55:00,83.04,83.18,83.04,83.17,51239.0,62.1514,62.2562,62.1514,62.2487,51239.0
2015-07-21 11:00:00,83.18,83.18,83.0,83.07,27821.0,62.2562,62.2562,62.1214,62.1738,27821.0
2015-07-21 11:05:00,83.08,83.11,82.99,83.05,30902.0,62.1813,62.2038,62.114,62.1589,30902.0
2015-07-21 11:10:00,83.06,83.2,83.05,83.16,48182.0,62.1664,62.2711,62.1589,62.2412,48182.0
2015-07-21 11:15:00,83.15,83.15,82.97,83.0,29764.0,62.2337,62.2337,62.099,62.1214,29764.0
2015-07-21 11:20:00,83.0,83.03,82.95,82.99,95908.0,62.1214,62.1439,62.084,62.114,95908.0
2015-07-21 11:25:00,82.99,83.02,82.97,82.98,18923.0,62.114,62.1364,62.099,62.1065,18923.0
2015-07-21 11:30:00,82.99,83.03,82.94,82.99,27499.0,62.114,62.1439,62.0765,62.114,27499.0
2015-07-21 11:35:00,83.0,83.01,82.95,83.01,12960.0,62.1214,62.1289,62.084,62.1289,12960.0
2015-07-21 11:40:00,83.01,83.11,83.0,83.09,24171.0,62.1289,62.2038,62.1214,62.1888,24171.0
2015-07-21 11:45:00,83.11,83.14,83.09,83.09,13035.0,62.2038,62.2262,62.1888,62.1888,13035.0
2015-07-21 11:50:00,83.08,83.12,83.02,83.09,47340.0,62.1813,62.2113,62.1364,62.1888,47340.0
2015-07-21 11:55:00,83.09,83.12,83.07,83.11,52407.0,62.1888,62.2113,62.1738,62.2038,52407.0
2015-07-21 12:00:00,83.11,83.21,83.09,83.19,35999.0,62.2038,62.2786,62.1888,62.2637,35999.0
2015-07-21 12:05:00,83.2,83.2,83.17,83.2,40491.0,62.2711,62.2711,62.2487,62.2711,40491.0
2015-07-21 12:10:00,83.19,83.2,83.15,83.16,17525.0,62.2637,62.2711,62.2337,62.2412,17525.0
2015-07-21 12:15:00,83.16,83.16,83.06,83.06,25535.0,62.2412,62.2412,62.1664,62.1664,25535.0
2015-07-21 12:20:00,83.05,83.07,83.02,83.06,11292.0,62.1589,62.1738,62.1364,62.1664,11292.0
2015-07-21 12:25:00,83.06,83.06,82.95,83.0,31677.0,62.1664,62.1664,62.084,62.1214,31677.0
2015-07-21 12:30:00,83.01,83.01,82.94,82.95,61111.0,62.1289,62.1289,62.0765,62.084,61111.0
2015-07-21 12:35:00,82.95,83.02,82.94,83.0,16210.0,62.084,62.1364,62.0765,62.1214,16210.0
2015-07-21 12:40:00,82.98,82.99,82.9,82.96,37879.0,62.1065,62.114,62.0466,62.0915,37879.0
2015-07-21 12:45:00,82.96,82.97,82.9,82.94,16112.0,62.0915,62.099,62.0466,62.0765,16112.0
2015-07-21 12:50:00,82.93,82.95,82.9,82.9,27683.0,62.0691,62.084,62.0466,62.0466,27683.0
2015-07-21 12:55:00,82.91,82.93,82.89,82.93,28183.0,62.0541,62.0691,62.0391,62.0691,28183.0
2015-07-21 13:00:00,82.93,82.93,82.89,82.91,28955.0,62.0691,62.0691,62.0391,62.0541,28955.0
2015-07-21 13:05:00,82.91,82.92,82.78,82.84,58654.0,62.0541,62.0616,61.9568,62.0017,58654.0
2015-07-21 13:10:00,82.84,82.86,82.82,82.84,24779.0,62.0017,62.0167,61.9867,62.0017,24779.0
2015-07-21 13:15:00,82.84,82.9,82.84,82.9,25963.0,62.0017,62.0466,62.0017,62.0466,25963.0
2015-07-21 13:20:00,82.89,82.9,82.83,82.84,29353.0,62.0391,62.0466,61.9942,62.0017,29353.0
2015-07-21 13:25:00,82.84,82.89,82.84,82.84,37816.0,62.0017,62.0391,62.0017,62.0017,37816.0
2015-07-21 13:30:00,82.84,82.85,82.7,82.72,76212.0,62.0017,62.0092,61.8969,61.9119,76212.0
2015-07-21 13:35:00,82.71,82.73,82.61,82.61,78635.0,61.9044,61.9194,61.8296,61.8296,78635.0
2015-07-21 13:40:00,82.62,82.66,82.61,82.64,42618.0,61.837,61.867,61.8296,61.852,42618.0
2015-07-21 13:45:00,82.65,82.69,82.56,82.62,70440.0,61.8595,61.8894,61.7921,61.837,70440.0
2015-07-21 13:50:00,82.63,82.63,82.5,82.51,71324.0,61.8445,61.8445,61.7472,61.7547,71324.0
2015-07-21 13:55:00,82.52,82.59,82.51,82.55,37379.0,61.7622,61.8146,61.7547,61.7846,37379.0
2015-07-21 14:00:00,82.55,82.55,82.43,82.5,75686.0,61.7846,61.7846,61.6948,61.7472,75686.0
2015-07-21 14:05:00,82.5,82.5,82.43,82.44,64789.0,61.7472,61.7472,61.6948,61.7023,64789.0
2015-07-21 14:10:00,82.44,82.44,82.31,82.32,59215.0,61.7023,61.7023,61.605,61.6125,59215.0
2015-07-21 14:15:00,82.32,82.36,82.3,82.31,67637.0,61.6125,61.6424,61.5975,61.605,67637.0
2015-07-21 14:20:00,82.31,82.35,82.25,82.28,102398.0,61.605,61.635,61.5601,61.5826,102398.0
2015-07-21 14:25:00,82.29,82.32,82.22,82.26,145014.0,61.59,61.6125,61.5377,61.5676,145014.0
2015-07-21 14:30:00,82.27,82.39,82.22,82.24,98047.0,61.5751,61.6649,61.5377,61.5526,98047.0
2015-07-21 14:35:00,82.24,82.3,82.24,82.27,120622.0,61.5526,61.5975,61.5526,61.5751,120622.0
2015-07-21 14:40:00,82.28,82.28,82.2,82.22,40994.0,61.5826,61.5826,61.5227,61.5377,40994.0
2015-07-21 14:45:00,82.21,82.27,82.2,82.23,78401.0,61.5302,61.5751,61.5227,61.5451,78401.0
2015-07-21 14:50:00,82.23,82.26,82.17,82.25,75968.0,61.5451,61.5676,61.5002,61.5601,75968.0
2015-07-21 14:55:00,82.25,82.27,82.22,82.27,36525.0,61.5601,61.5751,61.5377,61.5751,36525.0
2015-07-21 15:00:00,82.26,82.28,82.22,82.26,100158.0,61.5676,61.5826,61.5377,61.5676,100158.0
2015-07-21 15:05:00,82.25,82.27,82.16,82.25,103614.0,61.5601,61.5751,61.4927,61.5601,103614.0
2015-07-21 15:10:00,82.25,82.27,82.2,82.26,69899.0,61.5601,61.5751,61.5227,61.5676,69899.0
2015-07-21 15:15:00,82.26,82.29,82.24,82.25,153871.0,61.5676,61.59,61.5526,61.5601,153871.0
2015-07-21 15:20:00,82.26,82.44,82.24,82.26,171890.0,61.5676,61.7023,61.5526,61.5676,171890.0
2015-07-21 15:25:00,82.26,82.27,82.16,82.24,128893.0,61.5676,61.5751,61.4927,61.5526,128893.0
2015-07-21 15:30:00,82.24,82.26,82.15,82.23,102520.0,61.5526,61.5676,61.4853,61.5451,102520.0
2015-07-21 15:35:00,82.23,82.26,82.2,82.21,140050.0,61.5451,61.5676,61.5227,61.5302,140050.0
2015-07-21 15:40:00,82.21,82.25,82.18,82.22,161374.0,61.5302,61.5601,61.5077,61.5377,161374.0
2015-07-21 15:45:00,82.22,82.36,82.22,82.27,171829.0,61.5377,61.6424,61.5377,61.5751,171829.0
2015-07-21 15:50:00,82.28,82.35,82.27,82.3,162017.0,61.5826,61.635,61.5751,61.5975,162017.0
2015-07-21 15:55:00,82.3,82.3,82.19,82.26,319305.0,61.5975,61.5975,61.5152,61.5676,319305.0
2015-07-22 09:30:00,82.55,82.99,82.44,82.88,75245.0,61.7846,62.114,61.7023,62.0316,75245.0
2015-07-22 09:35:00,82.87,83.01,82.86,82.87,46134.0,62.0242,62.1289,62.0167,62.0242,46134.0
2015-07-22 09:40:00,82.87,83.05,82.85,83.04,77694.0,62.0242,62.1589,62.0092,62.1514,77694.0
2015-07-22 09:45:00,83.05,83.11,83.02,83.09,99242.0,62.1589,62.2038,62.1364,62.1888,99242.0
2015-07-22 09:50:00,83.09,83.19,82.97,83.17,52591.0,62.1888,62.2637,62.099,62.2487,52591.0
2015-07-22 09:55:00,83.18,83.3,83.14,83.28,175618.0,62.2562,62.346,62.2262,62.331,175618.0
2015-07-22 10:00:00,83.3,83.33,83.21,83.32,61909.0,62.346,62.3684,62.2786,62.361,61909.0
2015-07-22 10:05:00,83.32,83.35,83.28,83.31,175250.0,62.361,62.3834,62.331,62.3535,175250.0
2015-07-22 10:10:00,83.3,83.33,83.27,83.27,110682.0,62.346,62.3684,62.3235,62.3235,110682.0
2015-07-22 10:15:00,83.27,83.32,83.25,83.28,39888.0,62.3235,62.361,62.3086,62.331,39888.0
2015-07-22 10:20:00,83.29,83.34,83.23,83.25,57886.0,62.3385,62.3759,62.2936,62.3086,57886.0
2015-07-22 10:25:00,83.26,83.31,83.24,83.26,36058.0,62.316,62.3535,62.3011,62.316,36058.0
2015-07-22 10:30:00,83.26,83.27,83.21,83.24,45301.0,62.316,62.3235,62.2786,62.3011,45301.0
2015-07-22 10:35:00,83.23,83.25,83.22,83.25,26128.0,62.2936,62.3086,62.2861,62.3086,26128.0
2015-07-22 10:40:00,83.25,83.25,83.08,83.09,65923.0,62.3086,62.3086,62.1813,62.1888,65923.0
2015-07-22 10:45:00,83.09,83.09,82.99,83.02,43241.0,62.1888,62.1888,62.114,62.1364,43241.0
2015-07-22 10:50:00,83.02,83.02,82.94,83.0,63629.0,62.1364,62.1364,62.0765,62.1214,63629.0
2015-07-22 10:55:00,83.0,83.07,83.0,83.02,18884.0,62.1214,62.1738,62.1214,62.1364,18884.0
2015-07-22 11:00:00,83.03,83.03,82.83,82.83,25936.0,62.1439,62.1439,61.9942,61.9942,25936.0
2015-07-22 11:05:00,82.83,82.85,82.73,82.76,33350.0,61.9942,62.0092,61.9194,61.9418,33350.0
2015-07-22 11:10:00,82.77,82.85,82.77,82.83,16283.0,61.9493,62.0092,61.9493,61.9942,16283.0
2015-07-22 11:15:00,82.83,82.84,82.66,82.73,18909.0,61.9942,62.0017,61.867,61.9194,18909.0
2015-07-22 11:20:00,82.73,82.75,82.59,82.6,37272.0,61.9194,61.9343,61.8146,61.8221,37272.0
2015-07-22 11:25:00,82.62,82.66,82.57,82.62,32115.0,61.837,61.867,61.7996,61.837,32115.0
2015-07-22 11:30:00,82.63,82.73,82.62,82.71,19524.0,61.8445,61.9194,61.837,61.9044,19524.0
2015-07-22 11:35:00,82.7,82.73,82.65,82.67,18387.0,61.8969,61.9194,61.8595,61.8745,18387.0
2015-07-22 11:40:00,82.67,82.74,82.66,82.72,17950.0,61.8745,61.9269,61.867,61.9119,17950.0
2015-07-22 11:45:00,82.73,82.81,82.72,82.75,30310.0,61.9194,61.9792,61.9119,61.9343,30310.0
2015-07-22 11:50:00,82.75,82.81,82.74,82.8,13194.0,61.9343,61.9792,61.9269,61.9718,13194.0
2015-07-22 11:55:00,82.81,82.87,82.79,82.86,17057.0,61.9792,62.0242,61.9643,62.0167,17057.0
2015-07-22 12:00:00,82.87,82.98,82.87,82.97,19756.0,62.0242,62.1065,62.0242,62.099,19756.0
2015-07-22 12:05:00,82.96,82.96,82.91,82.93,30608.0,62.0915,62.0915,62.0541,62.0691,30608.0
2015-07-22 12:10:00,82.93,82.96,82.91,82.93,25065.0,62.0691,62.0915,62.0541,62.0691,25065.0
2015-07-22 12:15:00,82.93,82.94,82.88,82.88,20300.0,62.0691,62.0765,62.0316,62.0316,20300.0
2015-07-22 12:20:00,82.88,82.95,82.85,82.94,15110.0,62.0316,62.084,62.0092,62.0765,15110.0
2015-07-22 12:25:00,82.94,82.96,82.85,82.85,21818.0,62.0765,62.0915,62.0092,62.0092,21818.0
2015-07-22 12:30:00,82.85,82.88,82.8,82.8,28054.0,62.0092,62.0316,61.9718,61.9718,28054.0
2015-07-22 12:35:00,82.79,82.84,82.79,82.8,20318.0,61.9643,62.0017,61.9643,61.9718,20318.0
2015-07-22 12:40:00,82.8,82.87,82.8,82.86,12487.0,61.9718,62.0242,61.9718,62.0167,12487.0
2015-07-22 12:45:00,82.86,82.86,82.8,82.84,14234.0,62.0167,62.0167,61.9718,62.0017,14234.0
2015-07-22 12:50:00,82.84,82.88,82.84,82.87,12250.0,62.0017,62.0316,62.0017,62.0242,12250.0
2015-07-22 12:55:00,82.86,82.88,82.79,82.81,27080.0,62.0167,62.0316,61.9643,61.9792,27080.0
2015-07-22 13:00:00,82.81,82.82,82.72,82.75,41333.0,61.9792,61.9867,61.9119,61.9343,41333.0
2015-07-22 13:05:00,82.75,82.76,82.69,82.76,10685.0,61.9343,61.9418,61.8894,61.9418,10685.0
2015-07-22 13:10:00,82.76,82.78,82.7,82.7,24426.0,61.9418,61.9568,61.8969,61.8969,24426.0
2015-07-22 13:15:00,82.71,82.71,82.65,82.67,14597.0,61.9044,61.9044,61.8595,61.8745,14597.0
2015-07-22 13:20:00,82.68,82.78,82.65,82.78,25176.0,61.8819,61.9568,61.8595,61.9568,25176.0
2015-07-22 13:25:00,82.78,82.78,82.73,82.73,28577.0,61.9568,61.9568,61.9194,61.9194,28577.0
2015-07-22 13:30:00,82.74,82.76,82.72,82.73,21076.0,61.9269,61.9418,61.9119,61.9194,21076.0
2015-07-22 13:35:00,82.73,82.81,82.73,82.81,16516.0,61.9194,61.9792,61.9194,61.9792,16516.0
2015-07-22 13:40:00,82.81,82.82,82.7,82.72,56929.0,61.9792,61.9867,61.8969,61.9119,56929.0
2015-07-22 13:45:00,82.72,82.74,82.68,82.68,23050.0,61.9119,61.9269,61.8819,61.8819,23050.0
2015-07-22 13:50:00,82.68,82.7,82.65,82.7,23468.0,61.8819,61.8969,61.8595,61.8969,23468.0
2015-07-22 13:55:00,82.7,82.75,82.65,82.75,21467.0,61.8969,61.9343,61.8595,61.9343,21467.0
2015-07-22 14:00:00,82.75,82.76,82.7,82.73,57415.0,61.9343,61.9418,61.8969,61.9194,57415.0
2015-07-22 14:05:00,82.73,82.74,82.7,82.73,24059.0,61.9194,61.9269,61.8969,61.9194,24059.0
2015-07-22 14:10:00,82.73,82.82,82.73,82.81,62774.0,61.9194,61.9867,61.9194,61.9792,62774.0
2015-07-22 14:15:00,82.8,82.87,82.78,82.86,41765.0,61.9718,62.0242,61.9568,62.0167,41765.0
2015-07-22 14:20:00,82.86,82.87,82.82,82.87,47117.0,62.0167,62.0242,61.9867,62.0242,47117.0
2015-07-22 14:25:00,82.87,82.88,82.84,82.85,32092.0,62.0242,62.0316,62.0017,62.0092,32092.0
2015-07-22 14:30:00,82.86,82.88,82.83,82.84,31836.0,62.0167,62.0316,61.9942,62.0017,31836.0
2015-07-22 14:35:00,82.84,82.88,82.84,82.88,24923.0,62.0017,62.0316,62.0017,62.0316,24923.0
2015-07-22 14:40:00,82.88,82.88,82.79,82.83,31475.0,62.0316,62.0316,61.9643,61.9942,31475.0
2015-07-22 14:45:00,82.83,82.86,82.81,82.82,28779.0,61.9942,62.0167,61.9792,61.9867,28779.0
2015-07-22 14:50:00,82.81,82.86,82.79,82.85,39265.0,61.9792,62.0167,61.9643,62.0092,39265.0
2015-07-22 14:55:00,82.86,82.88,82.83,82.84,43025.0,62.0167,62.0316,61.9942,62.0017,43025.0
2015-07-22 15:00:00,82.84,82.84,82.78,82.79,35965.0,62.0017,62.0017,61.9568,61.9643,35965.0
2015-07-22 15:05:00,82.78,82.84,82.78,82.83,37673.0,61.9568,62.0017,61.9568,61.9942,37673.0
2015-07-22 15:10:00,82.83,82.86,82.79,82.79,49973.0,61.9942,62.0167,61.9643,61.9643,49973.0
2015-07-22 15:15:00,82.78,82.85,82.78,82.85,51542.0,61.9568,62.0092,61.9568,62.0092,51542.0
2015-07-22 15:20:00,82.85,82.88,82.84,82.87,38757.0,62.0092,62.0316,62.0017,62.0242,38757.0
2015-07-22 15:25:00,82.87,82.88,82.82,82.85,66708.0,62.0242,62.0316,61.9867,62.0092,66708.0
2015-07-22 15:30:00,82.85,82.86,82.79,82.8,77382.0,62.0092,62.0167,61.9643,61.9718,77382.0
2015-07-22 15:35:00,82.8,82.84,82.78,82.8,67743.0,61.9718,62.0017,61.9568,61.9718,67743.0
2015-07-22 15:40:00,82.8,82.88,82.78,82.85,77287.0,61.9718,62.0316,61.9568,62.0092,77287.0
2015-07-22 15:45:00,82.84,82.88,82.81,82.82,103064.0,62.0017,62.0316,61.9792,61.9867,103064.0
2015-07-22 15:50:00,82.81,82.84,82.79,82.83,146459.0,61.9792,62.0017,61.9643,61.9942,146459.0
2015-07-22 15:55:00,82.82,82.86,82.71,82.79,351184.0,61.9867,62.0167,61.9044,61.9643,351184.0
2015-07-23 09:30:00,82.89,82.95,82.78,82.8,76998.0,62.0391,62.084,61.9568,61.9718,76998.0
2015-07-23 09:35:00,82.8,82.84,82.63,82.73,23893.0,61.9718,62.0017,61.8445,61.9194,23893.0
2015-07-23 09:40:00,82.71,82.73,82.55,82.62,14573.0,61.9044,61.9194,61.7846,61.837,14573.0
2015-07-23 09:45:00,82.62,82.69,82.6,82.6,11148.0,61.837,61.8894,61.8221,61.8221,11148.0
2015-07-23 09:50:00,82.61,82.62,82.5,82.55,15951.0,61.8296,61.837,61.7472,61.7846,15951.0
2015-07-23 09:55:00,82.54,82.58,82.52,82.56,10410.0,61.7772,61.8071,61.7622,61.7921,10410.0
2015-07-23 10:00:00,82.56,82.64,82.54,82.62,15790.0,61.7921,61.852,61.7772,61.837,15790.0
2015-07-23 10:05:00,82.61,82.62,82.49,82.52,18420.0,61.8296,61.837,61.7397,61.7622,18420.0
2015-07-23 10:10:00,82.52,82.53,82.44,82.48,16779.0,61.7622,61.7697,61.7023,61.7323,16779.0
2015-07-23 10:15:00,82.48,82.54,82.46,82.52,10623.0,61.7323,61.7772,61.7173,61.7622,10623.0
2015-07-23 10:20:00,82.51,82.56,82.5,82.52,8159.0,61.7547,61.7921,61.7472,61.7622,8159.0
2015-07-23 10:25:00,82.54,82.61,82.51,82.6,12820.0,61.7772,61.8296,61.7547,61.8221,12820.0
2015-07-23 10:30:00,82.61,82.62,82.57,82.58,9455.0,61.8296,61.837,61.7996,61.8071,9455.0
2015-07-23 10:35:00,82.57,82.57,82.51,82.51,30563.0,61.7996,61.7996,61.7547,61.7547,30563.0
2015-07-23 10:40:00,82.5,82.6,82.5,82.56,20600.0,61.7472,61.8221,61.7472,61.7921,20600.0
2015-07-23 10:45:00,82.56,82.58,82.5,82.5,15402.0,61.7921,61.8071,61.7472,61.7472,15402.0
2015-07-23 10:50:00,82.5,82.51,82.46,82.49,12463.0,61.7472,61.7547,61.7173,61.7397,12463.0
2015-07-23 10:55:00,82.48,82.54,82.48,82.5,7245.0,61.7323,61.7772,61.7323,61.7472,7245.0
2015-07-23 11:00:00,82.5,82.51,82.47,82.5,22304.0,61.7472,61.7547,61.7248,61.7472,22304.0
2015-07-23 11:05:00,82.5,82.51,82.46,82.48,15842.0,61.7472,61.7547,61.7173,61.7323,15842.0
2015-07-23 11:10:00,82.49,82.51,82.48,82.49,16458.0,61.7397,61.7547,61.7323,61.7397,16458.0
2015-07-23 11:15:00,82.5,82.51,82.43,82.44,10338.0,61.7472,61.7547,61.6948,61.7023,10338.0
2015-07-23 11:20:00,82.42,82.48,82.4,82.4,22710.0,61.6873,61.7323,61.6724,61.6724,22710.0
2015-07-23 11:25:00,82.4,82.4,82.34,82.36,18836.0,61.6724,61.6724,61.6275,61.6424,18836.0
2015-07-23 11:30:00,82.36,82.36,82.33,82.35,37905.0,61.6424,61.6424,61.62,61.635,37905.0
2015-07-23 11:35:00,82.36,82.38,82.35,82.36,43507.0,61.6424,61.6574,61.635,61.6424,43507.0
2015-07-23 11:40:00,82.37,82.37,82.3,82.37,38506.0,61.6499,61.6499,61.5975,61.6499,38506.0
2015-07-23 11:45:00,82.36,82.37,82.3,82.32,8815.0,61.6424,61.6499,61.5975,61.6125,8815.0
2015-07-23 11:50:00,82.33,82.33,82.26,82.3,40014.0,61.62,61.62,61.5676,61.5975,40014.0
2015-07-23 11:55:00,82.3,82.33,82.23,82.33,42493.0,61.5975,61.62,61.5451,61.62,42493.0
2015-07-23 12:00:00,82.32,82.33,82.2,82.2,18206.0,61.6125,61.62,61.5227,61.5227,18206.0
2015-07-23 12:05:00,82.2,82.26,82.19,82.25,15810.0,61.5227,61.5676,61.5152,61.5601,15810.0
2015-07-23 12:10:00,82.24,82.25,82.15,82.16,44322.0,61.5526,61.5601,61.4853,61.4927,44322.0
2015-07-23 12:15:00,82.15,82.15,82.04,82.04,36408.0,61.4853,61.4853,61.4029,61.4029,36408.0
2015-07-23 12:20:00,82.05,82.09,82.04,82.04,30013.0,61.4104,61.4404,61.4029,61.4029,30013.0
2015-07-23 12:25:00,82.03,82.04,82.0,82.01,23952.0,61.3955,61.4029,61.373,61.3805,23952.0
2015-07-23 12:30:00,82.01,82.01,81.95,82.0,56806.0,61.3805,61.3805,61.3356,61.373,56806.0
2015-07-23 12:35:00,81.99,82.06,81.98,82.01,28144.0,61.3655,61.4179,61.358,61.3805,28144.0
2015-07-23 12:40:00,82.01,82.01,81.97,82.01,44338.0,61.3805,61.3805,61.3505,61.3805,44338.0
2015-07-23 12:45:00,82.01,82.01,81.96,81.96,33146.0,61.3805,61.3805,61.3431,61.3431,33146.0
2015-07-23 12:50:00,81.95,82.02,81.95,82.02,59240.0,61.3356,61.388,61.3356,61.388,59240.0
2015-07-23 12:55:00,82.03,82.1,82.03,82.07,34891.0,61.3955,61.4478,61.3955,61.4254,34891.0
2015-07-23 13:00:00,82.07,82.09,82.05,82.08,20084.0,61.4254,61.4404,61.4104,61.4329,20084.0
2015-07-23 13:05:00,82.08,82.14,82.06,82.14,32385.0,61.4329,61.4778,61.4179,61.4778,32385.0
2015-07-23 13:10:00,82.14,82.15,82.08,82.14,38706.0,61.4778,61.4853,61.4329,61.4778,38706.0
2015-07-23 13:15:00,82.14,82.18,82.09,82.09,21573.0,61.4778,61.5077,61.4404,61.4404,21573.0
2015-07-23 13:20:00,82.09,82.11,82.04,82.1,46478.0,61.4404,61.4553,61.4029,61.4478,46478.0
2015-07-23 13:25:00,82.1,82.1,82.04,82.04,20453.0,61.4478,61.4478,61.4029,61.4029,20453.0
2015-07-23 13:30:00,82.05,82.08,82.02,82.04,17956.0,61.4104,61.4329,61.388,61.4029,17956.0
2015-07-23 13:35:00,82.03,82.08,82.02,82.08,9471.0,61.3955,61.4329,61.388,61.4329,9471.0
2015-07-23 13:40:00,82.09,82.1,82.03,82.04,18225.0,61.4404,61.4478,61.3955,61.4029,18225.0
2015-07-23 13:45:00,82.04,82.1,82.04,82.05,19043.0,61.4029,61.4478,61.4029,61.4104,19043.0
2015-07-23 13:50:00,82.06,82.12,82.06,82.12,18105.0,61.4179,61.4628,61.4179,61.4628,18105.0
2015-07-23 13:55:00,82.13,82.16,82.07,82.11,19683.0,61.4703,61.4927,61.4254,61.4553,19683.0
2015-07-23 14:00:00,82.12,82.15,82.02,82.05,53070.0,61.4628,61.4853,61.388,61.4104,53070.0
2015-07-23 14:05:00,82.05,82.15,82.04,82.14,44589.0,61.4104,61.4853,61.4029,61.4778,44589.0
2015-07-23 14:10:00,82.15,82.16,82.05,82.08,21960.0,61.4853,61.4927,61.4104,61.4329,21960.0
2015-07-23 14:15:00,82.09,82.12,82.07,82.09,17265.0,61.4404,61.4628,61.4254,61.4404,17265.0
2015-07-23 14:20:00,82.09,82.12,82.07,82.07,15473.0,61.4404,61.4628,61.4254,61.4254,15473.0
2015-07-23 14:25:00,82.08,82.13,82.07,82.13,20199.0,61.4329,61.4703,61.4254,61.4703,20199.0
2015-07-23 14:30:00,82.12,82.12,82.06,82.08,20197.0,61.4628,61.4628,61.4179,61.4329,20197.0
2015-07-23 14:35:00,82.09,82.1,82.07,82.08,16695.0,61.4404,61.4478,61.4254,61.4329,16695.0
2015-07-23 14:40:00,82.08,82.11,82.06,82.08,24954.0,61.4329,61.4553,61.4179,61.4329,24954.0
2015-07-23 14:45:00,82.07,82.08,82.03,82.04,13438.0,61.4254,61.4329,61.3955,61.4029,13438.0
2015-07-23 14:50:00,82.04,82.05,81.96,81.98,29770.0,61.4029,61.4104,61.3431,61.358,29770.0
2015-07-23 14:55:00,81.97,82.03,81.95,81.97,22157.0,61.3505,61.3955,61.3356,61.3505,22157.0
2015-07-23 15:00:00,81.97,81.99,81.88,81.9,22366.0,61.3505,61.3655,61.2832,61.2982,22366.0
2015-07-23 15:05:00,81.92,81.95,81.89,81.9,20531.0,61.3131,61.3356,61.2907,61.2982,20531.0
2015-07-23 15:10:00,81.91,81.91,81.75,81.79,74770.0,61.3056,61.3056,61.1859,61.2158,74770.0
2015-07-23 15:15:00,81.8,81.82,81.74,81.78,59541.0,61.2233,61.2383,61.1784,61.2083,59541.0
2015-07-23 15:20:00,81.78,81.8,81.75,81.76,36535.0,61.2083,61.2233,61.1859,61.1934,36535.0
2015-07-23 15:25:00,81.76,81.77,81.69,81.76,80216.0,61.1934,61.2009,61.141,61.1934,80216.0
2015-07-23 15:30:00,81.76,81.76,81.69,81.73,65714.0,61.1934,61.1934,61.141,61.1709,65714.0
2015-07-23 15:35:00,81.73,81.77,81.71,81.76,85360.0,61.1709,61.2009,61.1559,61.1934,85360.0
2015-07-23 15:40:00,81.76,81.82,81.75,81.75,108934.0,61.1934,61.2383,61.1859,61.1859,108934.0
2015-07-23 15:45:00,81.74,81.78,81.68,81.76,89755.0,61.1784,61.2083,61.1335,61.1934,89755.0
2015-07-23 15:50:00,81.76,81.78,81.67,81.7,117308.0,61.1934,61.2083,61.126,61.1485,117308.0
2015-07-23 15:55:00,81.7,81.71,81.62,81.64,318631.0,61.1485,61.1559,61.0886,61.1036,318631.0
2015-07-24 09:30:00,81.87,81.87,81.57,81.67,84599.0,61.2757,61.2757,61.0512,61.126,84599.0
2015-07-24 09:35:00,81.67,81.7,81.41,81.54,33637.0,61.126,61.1485,60.9314,61.0287,33637.0
2015-07-24 09:40:00,81.5,81.62,81.45,81.62,19539.0,60.9988,61.0886,60.9613,61.0886,19539.0
2015-07-24 09:45:00,81.65,81.74,81.61,81.68,17504.0,61.111,61.1784,61.0811,61.1335,17504.0
2015-07-24 09:50:00,81.7,81.72,81.61,81.69,32778.0,61.1485,61.1634,61.0811,61.141,32778.0
2015-07-24 09:55:00,81.69,81.74,81.66,81.66,29417.0,61.141,61.1784,61.1185,61.1185,29417.0
2015-07-24 10:00:00,81.67,81.67,81.39,81.49,65253.0,61.126,61.126,60.9164,60.9913,65253.0
2015-07-24 10:05:00,81.48,81.52,81.39,81.5,48109.0,60.9838,61.0137,60.9164,60.9988,48109.0
2015-07-24 10:10:00,81.5,81.5,81.39,81.45,34699.0,60.9988,60.9988,60.9164,60.9613,34699.0
2015-07-24 10:15:00,81.44,81.51,81.43,81.48,24933.0,60.9539,61.0063,60.9464,60.9838,24933.0
2015-07-24 10:20:00,81.48,81.51,81.43,81.49,26561.0,60.9838,61.0063,60.9464,60.9913,26561.0
2015-07-24 10:25:00,81.49,81.62,81.49,81.56,66802.0,60.9913,61.0886,60.9913,61.0437,66802.0
2015-07-24 10:30:00,81.56,81.59,81.34,81.34,144001.0,61.0437,61.0661,60.879,60.879,144001.0
2015-07-24 10:35:00,81.34,81.39,81.31,81.31,36940.0,60.879,60.9164,60.8566,60.8566,36940.0
2015-07-24 10:40:00,81.31,81.34,81.25,81.34,33722.0,60.8566,60.879,60.8117,60.879,33722.0
2015-07-24 10:45:00,81.34,81.38,81.31,81.32,23418.0,60.879,60.909,60.8566,60.8641,23418.0
2015-07-24 10:50:00,81.33,81.38,81.28,81.29,24240.0,60.8715,60.909,60.8341,60.8416,24240.0
2015-07-24 10:55:00,81.28,81.31,81.24,81.26,53910.0,60.8341,60.8566,60.8042,60.8191,53910.0
2015-07-24 11:00:00,81.26,81.29,81.25,81.28,47288.0,60.8191,60.8416,60.8117,60.8341,47288.0
2015-07-24 11:05:00,81.29,81.32,81.24,81.26,54054.0,60.8416,60.8641,60.8042,60.8191,54054.0
2015-07-24 11:10:00,81.25,81.26,80.97,80.99,72954.0,60.8117,60.8191,60.6021,60.6171,72954.0
2015-07-24 11:15:00,80.99,81.02,80.98,81.0,50369.0,60.6171,60.6395,60.6096,60.6245,50369.0
2015-07-24 11:20:00,81.0,81.03,80.99,81.0,39257.0,60.6245,60.647,60.6171,60.6245,39257.0
2015-07-24 11:25:00,81.01,81.13,81.0,81.11,75427.0,60.632,60.7218,60.6245,60.7069,75427.0
2015-07-24 11:30:00,81.12,81.18,81.05,81.08,58110.0,60.7144,60.7593,60.662,60.6844,58110.0
2015-07-24 11:35:00,81.08,81.08,80.99,81.03,94189.0,60.6844,60.6844,60.6171,60.647,94189.0
2015-07-24 11:40:00,81.03,81.08,81.03,81.06,72062.0,60.647,60.6844,60.647,60.6695,72062.0
2015-07-24 11:45:00,81.05,81.08,80.92,80.94,74504.0,60.662,60.6844,60.5647,60.5796,74504.0
2015-07-24 11:50:00,80.93,80.93,80.85,80.88,30673.0,60.5722,60.5722,60.5123,60.5347,30673.0
2015-07-24 11:55:00,80.88,80.88,80.68,80.74,58880.0,60.5347,60.5347,60.385,60.4299,58880.0
2015-07-24 12:00:00,80.74,80.82,80.74,80.82,50885.0,60.4299,60.4898,60.4299,60.4898,50885.0
2015-07-24 12:05:00,80.82,80.86,80.8,80.81,38109.0,60.4898,60.5198,60.4749,60.4823,38109.0
2015-07-24 12:10:00,80.81,80.86,80.81,80.86,27499.0,60.4823,60.5198,60.4823,60.5198,27499.0
2015-07-24 12:15:00,80.85,80.85,80.72,80.81,49866.0,60.5123,60.5123,60.415,60.4823,49866.0
2015-07-24 12:20:00,80.81,80.83,80.72,80.73,33952.0,60.4823,60.4973,60.415,60.4225,33952.0
2015-07-24 12:25:00,80.73,80.79,80.66,80.79,32951.0,60.4225,60.4674,60.3701,60.4674,32951.0
2015-07-24 12:30:00,80.77,80.81,80.76,80.81,17578.0,60.4524,60.4823,60.4449,60.4823,17578.0
2015-07-24 12:35:00,80.81,80.83,80.77,80.78,25814.0,60.4823,60.4973,60.4524,60.4599,25814.0
2015-07-24 12:40:00,80.77,80.82,80.77,80.82,28437.0,60.4524,60.4898,60.4524,60.4898,28437.0
2015-07-24 12:45:00,80.82,80.82,80.7,80.73,46347.0,60.4898,60.4898,60.4,60.4225,46347.0
2015-07-24 12:50:00,80.74,80.75,80.64,80.66,96536.0,60.4299,60.4374,60.3551,60.3701,96536.0
2015-07-24 12:55:00,80.65,80.73,80.58,80.69,178523.0,60.3626,60.4225,60.3102,60.3925,178523.0
2015-07-24 13:00:00,80.68,80.82,80.68,80.82,24160.0,60.385,60.4898,60.385,60.4898,24160.0
2015-07-24 13:05:00,80.82,80.86,80.81,80.83,15886.0,60.4898,60.5198,60.4823,60.4973,15886.0
2015-07-24 13:10:00,80.84,80.85,80.7,80.7,42533.0,60.5048,60.5123,60.4,60.4,42533.0
2015-07-24 13:15:00,80.69,80.7,80.54,80.59,75843.0,60.3925,60.4,60.2803,60.3177,75843.0
2015-07-24 13:20:00,80.59,80.59,80.48,80.52,57394.0,60.3177,60.3177,60.2354,60.2653,57394.0
2015-07-24 13:25:00,80.53,80.53,80.42,80.42,50257.0,60.2728,60.2728,60.1904,60.1904,50257.0
2015-07-24 13:30:00,80.43,80.48,80.34,80.38,146678.0,60.1979,60.2354,60.1306,60.1605,146678.0
2015-07-24 13:35:00,80.39,80.49,80.39,80.47,25934.0,60.168,60.2428,60.168,60.2279,25934.0
2015-07-24 13:40:00,80.48,80.48,80.37,80.38,31959.0,60.2354,60.2354,60.153,60.1605,31959.0
2015-07-24 13:45:00,80.38,80.44,80.32,80.43,33515.0,60.1605,60.2054,60.1156,60.1979,33515.0
2015-07-24 13:50:00,80.44,80.47,80.4,80.45,36914.0,60.2054,60.2279,60.1755,60.2129,36914.0
2015-07-24 13:55:00,80.43,80.47,80.4,80.45,40868.0,60.1979,60.2279,60.1755,60.2129,40868.0
2015-07-24 14:00:00,80.45,80.47,80.3,80.31,37169.0,60.2129,60.2279,60.1006,60.1081,37169.0
2015-07-24 14:05:00,80.32,80.33,80.25,80.26,45281.0,60.1156,60.1231,60.0632,60.0707,45281.0
2015-07-24 14:10:00,80.26,80.32,80.22,80.26,46443.0,60.0707,60.1156,60.0408,60.0707,46443.0
2015-07-24 14:15:00,80.27,80.27,80.14,80.15,27099.0,60.0782,60.0782,59.9809,59.9884,27099.0
2015-07-24 14:20:00,80.15,80.16,80.1,80.16,50567.0,59.9884,59.9958,59.9509,59.9958,50567.0
2015-07-24 14:25:00,80.17,80.23,80.17,80.23,29747.0,60.0033,60.0482,60.0033,60.0482,29747.0
2015-07-24 14:30:00,80.24,80.26,80.12,80.12,32430.0,60.0557,60.0707,59.9659,59.9659,32430.0
2015-07-24 14:35:00,80.12,80.24,80.12,80.23,45679.0,59.9659,60.0557,59.9659,60.0482,45679.0
2015-07-24 14:40:00,80.23,80.33,80.22,80.31,57947.0,60.0482,60.1231,60.0408,60.1081,57947.0
2015-07-24 14:45:00,80.32,80.35,80.3,80.32,33883.0,60.1156,60.1381,60.1006,60.1156,33883.0
2015-07-24 14:50:00,80.33,80.35,80.23,80.27,39723.0,60.1231,60.1381,60.0482,60.0782,39723.0
2015-07-24 14:55:00,80.27,80.36,80.26,80.34,33312.0,60.0782,60.1455,60.0707,60.1306,33312.0
2015-07-24 15:00:00,80.34,80.38,80.24,80.38,59780.0,60.1306,60.1605,60.0557,60.1605,59780.0
2015-07-24 15:05:00,80.39,80.43,80.26,80.27,60717.0,60.168,60.1979,60.0707,60.0782,60717.0
2015-07-24 15:10:00,80.27,80.32,80.24,80.26,67366.0,60.0782,60.1156,60.0557,60.0707,67366.0
2015-07-24 15:15:00,80.26,80.36,80.24,80.36,69228.0,60.0707,60.1455,60.0557,60.1455,69228.0
2015-07-24 15:20:00,80.36,80.44,80.35,80.44,78222.0,60.1455,60.2054,60.1381,60.2054,78222.0
2015-07-24 15:25:00,80.44,80.49,80.38,80.39,79106.0,60.2054,60.2428,60.1605,60.168,79106.0
2015-07-24 15:30:00,80.39,80.4,80.28,80.34,62570.0,60.168,60.1755,60.0857,60.1306,62570.0
2015-07-24 15:35:00,80.34,80.36,80.29,80.29,56922.0,60.1306,60.1455,60.0931,60.0931,56922.0
2015-07-24 15:40:00,80.29,80.42,80.26,80.41,109625.0,60.0931,60.1904,60.0707,60.183,109625.0
2015-07-24 15:45:00,80.41,80.52,80.32,80.32,141461.0,60.183,60.2653,60.1156,60.1156,141461.0
2015-07-24 15:50:00,80.32,80.34,80.25,80.29,216877.0,60.1156,60.1306,60.0632,60.0931,216877.0
2015-07-24 15:55:00,80.29,80.3,80.16,80.23,321939.0,60.0931,60.1006,59.9958,60.0482,321939.0
2015-07-27 09:30:00,79.87,79.87,79.52,79.73,116707.0,59.7788,59.7788,59.5168,59.674,116707.0
2015-07-27 09:35:00,79.72,79.77,79.55,79.61,63987.0,59.6665,59.704,59.5393,59.5842,63987.0
2015-07-27 09:40:00,79.62,79.7,79.34,79.44,58870.0,59.5917,59.6516,59.3821,59.457,58870.0
2015-07-27 09:45:00,79.45,79.62,79.45,79.59,43566.0,59.4644,59.5917,59.4644,59.5692,43566.0
2015-07-27 09:50:00,79.63,79.71,79.6,79.66,27848.0,59.5992,59.659,59.5767,59.6216,27848.0
2015-07-27 09:55:00,79.66,79.68,79.64,79.65,35044.0,59.6216,59.6366,59.6067,59.6141,35044.0
2015-07-27 10:00:00,79.65,79.69,79.56,79.56,58487.0,59.6141,59.6441,59.5468,59.5468,58487.0
2015-07-27 10:05:00,79.55,79.64,79.51,79.59,53312.0,59.5393,59.6067,59.5094,59.5692,53312.0
2015-07-27 10:10:00,79.59,79.71,79.57,79.61,39487.0,59.5692,59.659,59.5543,59.5842,39487.0
2015-07-27 10:15:00,79.61,79.72,79.56,79.68,23981.0,59.5842,59.6665,59.5468,59.6366,23981.0
2015-07-27 10:20:00,79.7,79.72,79.54,79.59,33717.0,59.6516,59.6665,59.5318,59.5692,33717.0
2015-07-27 10:25:00,79.57,79.74,79.56,79.7,21965.0,59.5543,59.6815,59.5468,59.6516,21965.0
2015-07-27 10:30:00,79.7,79.83,79.68,79.8,30631.0,59.6516,59.7489,59.6366,59.7264,30631.0
2015-07-27 10:35:00,79.79,79.88,79.79,79.84,20215.0,59.7189,59.7863,59.7189,59.7563,20215.0
2015-07-27 10:40:00,79.82,79.88,79.76,79.77,32586.0,59.7414,59.7863,59.6965,59.704,32586.0
2015-07-27 10:45:00,79.76,79.83,79.59,79.61,28239.0,59.6965,59.7489,59.5692,59.5842,28239.0
2015-07-27 10:50:00,79.6,79.61,79.36,79.43,83292.0,59.5767,59.5842,59.3971,59.4495,83292.0
2015-07-27 10:55:00,79.46,79.6,79.46,79.52,22505.0,59.4719,59.5767,59.4719,59.5168,22505.0
2015-07-27 11:00:00,79.53,79.57,79.51,79.55,19686.0,59.5243,59.5543,59.5094,59.5393,19686.0
2015-07-27 11:05:00,79.57,79.68,79.57,79.59,23703.0,59.5543,59.6366,59.5543,59.5692,23703.0
2015-07-27 11:10:00,79.59,79.62,79.41,79.41,31909.0,59.5692,59.5917,59.4345,59.4345,31909.0
2015-07-27 11:15:00,79.41,79.46,79.3,79.3,34534.0,59.4345,59.4719,59.3522,59.3522,34534.0
2015-07-27 11:20:00,79.31,79.36,79.22,79.34,46663.0,59.3597,59.3971,59.2923,59.3821,46663.0
2015-07-27 11:25:00,79.36,79.39,79.26,79.26,39401.0,59.3971,59.4195,59.3222,59.3222,39401.0
2015-07-27 11:30:00,79.26,79.36,79.26,79.29,27191.0,59.3222,59.3971,59.3222,59.3447,27191.0
2015-07-27 11:35:00,79.3,79.33,79.26,79.28,21460.0,59.3522,59.3746,59.3222,59.3372,21460.0
2015-07-27 11:40:00,79.29,79.32,79.17,79.22,38776.0,59.3447,59.3671,59.2549,59.2923,38776.0
2015-07-27 11:45:00,79.21,79.31,79.18,79.3,73493.0,59.2848,59.3597,59.2624,59.3522,73493.0
2015-07-27 11:50:00,79.31,79.33,79.23,79.33,35097.0,59.3597,59.3746,59.2998,59.3746,35097.0
2015-07-27 11:55:00,79.33,79.41,79.29,79.39,20947.0,59.3746,59.4345,59.3447,59.4195,20947.0
2015-07-27 12:00:00,79.39,79.4,79.31,79.33,25013.0,59.4195,59.427,59.3597,59.3746,25013.0
2015-07-27 12:05:00,79.34,79.37,79.27,79.31,18656.0,59.3821,59.4046,59.3297,59.3597,18656.0
2015-07-27 12:10:00,79.31,79.34,79.27,79.29,16674.0,59.3597,59.3821,59.3297,59.3447,16674.0
2015-07-27 12:15:00,79.28,79.35,79.26,79.32,13000.0,59.3372,59.3896,59.3222,59.3671,13000.0
2015-07-27 12:20:00,79.33,79.37,79.32,79.36,13652.0,59.3746,59.4046,59.3671,59.3971,13652.0
2015-07-27 12:25:00,79.36,79.36,79.31,79.34,16942.0,59.3971,59.3971,59.3597,59.3821,16942.0
2015-07-27 12:30:00,79.34,79.37,79.28,79.3,27253.0,59.3821,59.4046,59.3372,59.3522,27253.0
2015-07-27 12:35:00,79.31,79.33,79.27,79.31,17622.0,59.3597,59.3746,59.3297,59.3597,17622.0
2015-07-27 12:40:00,79.31,79.34,79.27,79.28,16076.0,59.3597,59.3821,59.3297,59.3372,16076.0
2015-07-27 12:45:00,79.28,79.3,79.21,79.22,15560.0,59.3372,59.3522,59.2848,59.2923,15560.0
2015-07-27 12:50:00,79.21,79.26,79.18,79.18,15904.0,59.2848,59.3222,59.2624,59.2624,15904.0
2015-07-27 12:55:00,79.17,79.25,79.17,79.25,10625.0,59.2549,59.3148,59.2549,59.3148,10625.0
2015-07-27 13:00:00,79.26,79.29,79.24,79.27,16807.0,59.3222,59.3447,59.3073,59.3297,16807.0
2015-07-27 13:05:00,79.27,79.34,79.26,79.28,17217.0,59.3297,59.3821,59.3222,59.3372,17217.0
2015-07-27 13:10:00,79.3,79.32,79.23,79.23,38171.0,59.3522,59.3671,59.2998,59.2998,38171.0
2015-07-27 13:15:00,79.23,79.29,79.22,79.25,15437.0,59.2998,59.3447,59.2923,59.3148,15437.0
2015-07-27 13:20:00,79.26,79.28,79.14,79.17,18928.0,59.3222,59.3372,59.2324,59.2549,18928.0
2015-07-27 13:25:00,79.17,79.24,79.16,79.24,11997.0,59.2549,59.3073,59.2474,59.3073,11997.0
2015-07-27 13:30:00,79.24,79.26,79.15,79.2,242315.0,59.3073,59.3222,59.2399,59.2773,242315.0
2015-07-27 13:35:00,79.2,79.22,79.12,79.2,19741.0,59.2773,59.2923,59.2175,59.2773,19741.0
2015-07-27 13:40:00,79.19,79.22,79.14,79.22,24156.0,59.2698,59.2923,59.2324,59.2923,24156.0
2015-07-27 13:45:00,79.22,79.25,79.19,79.24,28761.0,59.2923,59.3148,59.2698,59.3073,28761.0
2015-07-27 13:50:00,79.24,79.27,79.21,79.25,36113.0,59.3073,59.3297,59.2848,59.3148,36113.0
2015-07-27 13:55:00,79.25,79.28,79.22,79.27,30639.0,59.3148,59.3372,59.2923,59.3297,30639.0
2015-07-27 14:00:00,79.27,79.3,79.25,79.29,29531.0,59.3297,59.3522,59.3148,59.3447,29531.0
2015-07-27 14:05:00,79.29,79.29,79.23,79.25,29079.0,59.3447,59.3447,59.2998,59.3148,29079.0
2015-07-27 14:10:00,79.25,79.28,79.22,79.26,21955.0,59.3148,59.3372,59.2923,59.3222,21955.0
2015-07-27 14:15:00,79.26,79.35,79.26,79.35,47032.0,59.3222,59.3896,59.3222,59.3896,47032.0
2015-07-27 14:20:00,79.34,79.35,79.22,79.24,28362.0,59.3821,59.3896,59.2923,59.3073,28362.0
2015-07-27 14:25:00,79.24,79.3,79.23,79.28,18616.0,59.3073,59.3522,59.2998,59.3372,18616.0
2015-07-27 14:30:00,79.29,79.33,79.25,79.27,86025.0,59.3447,59.3746,59.3148,59.3297,86025.0
2015-07-27 14:35:00,79.27,79.34,79.21,79.33,55831.0,59.3297,59.3821,59.2848,59.3746,55831.0
2015-07-27 14:40:00,79.33,79.38,79.33,79.35,28568.0,59.3746,59.4121,59.3746,59.3896,28568.0
2015-07-27 14:45:00,79.35,79.44,79.34,79.43,34001.0,59.3896,59.457,59.3821,59.4495,34001.0
2015-07-27 14:50:00,79.44,79.46,79.39,79.41,51109.0,59.457,59.4719,59.4195,59.4345,51109.0
2015-07-27 14:55:00,79.41,79.43,79.37,79.43,36141.0,59.4345,59.4495,59.4046,59.4495,36141.0
2015-07-27 15:00:00,79.43,79.43,79.35,79.35,56804.0,59.4495,59.4495,59.3896,59.3896,56804.0
2015-07-27 15:05:00,79.36,79.45,79.33,79.43,42368.0,59.3971,59.4644,59.3746,59.4495,42368.0
2015-07-27 15:10:00,79.42,79.48,79.42,79.48,44019.0,59.442,59.4869,59.442,59.4869,44019.0
2015-07-27 15:15:00,79.48,79.54,79.45,79.48,49351.0,59.4869,59.5318,59.4644,59.4869,49351.0
2015-07-27 15:20:00,79.48,79.56,79.48,79.55,43649.0,59.4869,59.5468,59.4869,59.5393,43649.0
2015-07-27 15:25:00,79.55,79.56,79.43,79.44,78870.0,59.5393,59.5468,59.4495,59.457,78870.0
2015-07-27 15:30:00,79.44,79.51,79.41,79.51,65452.0,59.457,59.5094,59.4345,59.5094,65452.0
2015-07-27 15:35:00,79.5,79.54,79.49,79.53,59645.0,59.5019,59.5318,59.4944,59.5243,59645.0
2015-07-27 15:40:00,79.52,79.53,79.4,79.4,56848.0,59.5168,59.5243,59.427,59.427,56848.0
2015-07-27 15:45:00,79.4,79.46,79.34,79.45,87863.0,59.427,59.4719,59.3821,59.4644,87863.0
2015-07-27 15:50:00,79.45,79.48,79.41,79.48,67398.0,59.4644,59.4869,59.4345,59.4869,67398.0
2015-07-27 15:55:00,79.47,79.55,79.45,79.49,258671.0,59.4794,59.5393,59.4644,59.4944,258671.0
2015-07-28 09:30:00,80.49,80.49,79.59,79.69,86312.0,60.2428,60.2428,59.5692,59.6441,86312.0
2015-07-28 09:35:00,79.7,79.76,79.52,79.57,39533.0,59.6516,59.6965,59.5168,59.5543,39533.0
2015-07-28 09:40:00,79.56,79.77,79.52,79.77,68082.0,59.5468,59.704,59.5168,59.704,68082.0
2015-07-28 09:45:00,79.78,79.81,79.63,79.64,49045.0,59.7114,59.7339,59.5992,59.6067,49045.0
2015-07-28 09:50:00,79.63,79.67,79.49,79.65,50973.0,59.5992,59.6291,59.4944,59.6141,50973.0
2015-07-28 09:55:00,79.66,79.8,79.62,79.79,31571.0,59.6216,59.7264,59.5917,59.7189,31571.0
2015-07-28 10:00:00,79.79,79.87,79.76,79.81,39066.0,59.7189,59.7788,59.6965,59.7339,39066.0
2015-07-28 10:05:00,79.81,79.85,79.68,79.74,42106.0,59.7339,59.7638,59.6366,59.6815,42106.0
2015-07-28 10:10:00,79.75,79.84,79.7,79.82,45684.0,59.689,59.7563,59.6516,59.7414,45684.0
2015-07-28 10:15:00,79.82,79.82,79.67,79.68,50898.0,59.7414,59.7414,59.6291,59.6366,50898.0
2015-07-28 10:20:00,79.69,79.76,79.65,79.66,46142.0,59.6441,59.6965,59.6141,59.6216,46142.0
2015-07-28 10:25:00,79.66,79.67,79.54,79.57,65336.0,59.6216,59.6291,59.5318,59.5543,65336.0
2015-07-28 10:30:00,79.57,79.6,79.51,79.57,43132.0,59.5543,59.5767,59.5094,59.5543,43132.0
2015-07-28 10:35:00,79.56,79.69,79.55,79.66,49150.0,59.5468,59.6441,59.5393,59.6216,49150.0
2015-07-28 10:40:00,79.66,79.76,79.66,79.75,45094.0,59.6216,59.6965,59.6216,59.689,45094.0
2015-07-28 10:45:00,79.74,79.85,79.7,79.82,68423.0,59.6815,59.7638,59.6516,59.7414,68423.0
2015-07-28 10:50:00,79.82,79.88,79.81,79.88,26074.0,59.7414,59.7863,59.7339,59.7863,26074.0
2015-07-28 10:55:00,79.88,79.94,79.88,79.89,53935.0,59.7863,59.8312,59.7863,59.7938,53935.0
2015-07-28 11:00:00,79.9,79.92,79.82,79.83,36403.0,59.8012,59.8162,59.7414,59.7489,36403.0
2015-07-28 11:05:00,79.84,79.92,79.84,79.85,48453.0,59.7563,59.8162,59.7563,59.7638,48453.0
2015-07-28 11:10:00,79.85,79.96,79.83,79.93,50371.0,59.7638,59.8462,59.7489,59.8237,50371.0
2015-07-28 11:15:00,79.93,80.02,79.92,80.0,44536.0,59.8237,59.8911,59.8162,59.8761,44536.0
2015-07-28 11:20:00,80.0,80.03,79.94,79.99,36451.0,59.8761,59.8985,59.8312,59.8686,36451.0
2015-07-28 11:25:00,79.99,79.99,79.89,79.92,34094.0,59.8686,59.8686,59.7938,59.8162,34094.0
2015-07-28 11:30:00,79.93,79.98,79.88,79.94,28073.0,59.8237,59.8611,59.7863,59.8312,28073.0
2015-07-28 11:35:00,79.94,80.02,79.93,79.96,37572.0,59.8312,59.8911,59.8237,59.8462,37572.0
2015-07-28 11:40:00,79.97,80.04,79.95,79.97,28092.0,59.8536,59.906,59.8387,59.8536,28092.0
2015-07-28 11:45:00,79.97,80.0,79.89,79.92,58416.0,59.8536,59.8761,59.7938,59.8162,58416.0
2015-07-28 11:50:00,79.92,79.95,79.9,79.92,32918.0,59.8162,59.8387,59.8012,59.8162,32918.0
2015-07-28 11:55:00,79.92,79.95,79.89,79.95,24826.0,59.8162,59.8387,59.7938,59.8387,24826.0
2015-07-28 12:00:00,79.95,79.98,79.83,79.83,76046.0,59.8387,59.8611,59.7489,59.7489,76046.0
2015-07-28 12:05:00,79.84,79.89,79.82,79.82,36351.0,59.7563,59.7938,59.7414,59.7414,36351.0
2015-07-28 12:10:00,79.82,79.83,79.78,79.8,45755.0,59.7414,59.7489,59.7114,59.7264,45755.0
2015-07-28 12:15:00,79.79,79.84,79.75,79.84,32975.0,59.7189,59.7563,59.689,59.7563,32975.0
2015-07-28 12:20:00,79.84,79.85,79.79,79.8,55114.0,59.7563,59.7638,59.7189,59.7264,55114.0
2015-07-28 12:25:00,79.8,79.82,79.75,79.8,52811.0,59.7264,59.7414,59.689,59.7264,52811.0
2015-07-28 12:30:00,79.8,79.83,79.77,79.81,32323.0,59.7264,59.7489,59.704,59.7339,32323.0
2015-07-28 12:35:00,79.8,79.84,79.77,79.78,40920.0,59.7264,59.7563,59.704,59.7114,40920.0
2015-07-28 12:40:00,79.77,79.82,79.77,79.81,30163.0,59.704,59.7414,59.704,59.7339,30163.0
2015-07-28 12:45:00,79.81,79.87,79.8,79.86,833769.0,59.7339,59.7788,59.7264,59.7713,833769.0
2015-07-28 12:50:00,79.86,79.96,79.81,79.91,114012.0,59.7713,59.8462,59.7339,59.8087,114012.0
2015-07-28 12:55:00,79.89,79.94,79.83,79.88,198869.0,59.7938,59.8312,59.7489,59.7863,198869.0
2015-07-28 13:00:00,79.89,79.92,79.88,79.91,39529.0,59.7938,59.8162,59.7863,59.8087,39529.0
2015-07-28 13:05:00,79.91,79.96,79.89,79.96,79535.0,59.8087,59.8462,59.7938,59.8462,79535.0
2015-07-28 13:10:00,79.97,80.07,79.97,80.06,24650.0,59.8536,59.9285,59.8536,59.921,24650.0
2015-07-28 13:15:00,80.07,80.1,80.02,80.08,56332.0,59.9285,59.9509,59.8911,59.936,56332.0
2015-07-28 13:20:00,80.08,80.14,80.08,80.13,55945.0,59.936,59.9809,59.936,59.9734,55945.0
2015-07-28 13:25:00,80.13,80.2,80.13,80.19,33210.0,59.9734,60.0258,59.9734,60.0183,33210.0
2015-07-28 13:30:00,80.18,80.18,80.02,80.03,34841.0,60.0108,60.0108,59.8911,59.8985,34841.0
2015-07-28 13:35:00,80.02,80.05,79.98,80.04,29199.0,59.8911,59.9135,59.8611,59.906,29199.0
2015-07-28 13:40:00,80.04,80.14,80.03,80.08,31623.0,59.906,59.9809,59.8985,59.936,31623.0
2015-07-28 13:45:00,80.09,80.13,80.09,80.11,17059.0,59.9435,59.9734,59.9435,59.9584,17059.0
2015-07-28 13:50:00,80.11,80.13,80.09,80.12,30176.0,59.9584,59.9734,59.9435,59.9659,30176.0
2015-07-28 13:55:00,80.12,80.21,80.12,80.2,27881.0,59.9659,60.0333,59.9659,60.0258,27881.0
2015-07-28 14:00:00,80.2,80.28,80.19,80.27,45356.0,60.0258,60.0857,60.0183,60.0782,45356.0
2015-07-28 14:05:00,80.27,80.34,80.27,80.33,36807.0,60.0782,60.1306,60.0782,60.1231,36807.0
2015-07-28 14:10:00,80.32,80.32,80.24,80.24,47428.0,60.1156,60.1156,60.0557,60.0557,47428.0
2015-07-28 14:15:00,80.25,80.3,80.24,80.3,31219.0,60.0632,60.1006,60.0557,60.1006,31219.0
2015-07-28 14:20:00,80.3,80.38,80.3,80.36,51474.0,60.1006,60.1605,60.1006,60.1455,51474.0
2015-07-28 14:25:00,80.36,80.39,80.35,80.36,32681.0,60.1455,60.168,60.1381,60.1455,32681.0
2015-07-28 14:30:00,80.35,80.36,80.24,80.25,51324.0,60.1381,60.1455,60.0557,60.0632,51324.0
2015-07-28 14:35:00,80.26,80.35,80.25,80.33,41101.0,60.0707,60.1381,60.0632,60.1231,41101.0
2015-07-28 14:40:00,80.33,80.35,80.31,80.34,33192.0,60.1231,60.1381,60.1081,60.1306,33192.0
2015-07-28 14:45:00,80.34,80.4,80.33,80.39,39976.0,60.1306,60.1755,60.1231,60.168,39976.0
2015-07-28 14:50:00,80.39,80.44,80.37,80.43,32962.0,60.168,60.2054,60.153,60.1979,32962.0
2015-07-28 14:55:00,80.43,80.5,80.42,80.5,50140.0,60.1979,60.2503,60.1904,60.2503,50140.0
2015-07-28 15:00:00,80.49,80.5,80.44,80.46,40944.0,60.2428,60.2503,60.2054,60.2204,40944.0
2015-07-28 15:05:00,80.46,80.52,80.45,80.51,72255.0,60.2204,60.2653,60.2129,60.2578,72255.0
2015-07-28 15:10:00,80.51,80.57,80.49,80.49,66210.0,60.2578,60.3027,60.2428,60.2428,66210.0
2015-07-28 15:15:00,80.49,80.52,80.46,80.51,58371.0,60.2428,60.2653,60.2204,60.2578,58371.0
2015-07-28 15:20:00,80.5,80.51,80.47,80.47,59257.0,60.2503,60.2578,60.2279,60.2279,59257.0
2015-07-28 15:25:00,80.48,80.5,80.45,80.48,67836.0,60.2354,60.2503,60.2129,60.2354,67836.0
2015-07-28 15:30:00,80.48,80.55,80.47,80.54,50432.0,60.2354,60.2877,60.2279,60.2803,50432.0
2015-07-28 15:35:00,80.54,80.57,80.49,80.49,125002.0,60.2803,60.3027,60.2428,60.2428,125002.0
2015-07-28 15:40:00,80.49,80.56,80.48,80.56,103052.0,60.2428,60.2952,60.2354,60.2952,103052.0
2015-07-28 15:45:00,80.56,80.6,80.52,80.53,85330.0,60.2952,60.3252,60.2653,60.2728,85330.0
2015-07-28 15:50:00,80.53,80.55,80.49,80.5,124535.0,60.2728,60.2877,60.2428,60.2503,124535.0
2015-07-28 15:55:00,80.5,80.53,80.43,80.51,229585.0,60.2503,60.2728,60.1979,60.2578,229585.0
2015-07-29 09:30:00,80.69,81.17,80.6,81.12,99182.0,60.3925,60.7518,60.3252,60.7144,99182.0
2015-07-29 09:35:00,81.1,81.28,81.05,81.27,55440.0,60.6994,60.8341,60.662,60.8266,55440.0
2015-07-29 09:40:00,81.25,81.37,81.22,81.22,52107.0,60.8117,60.9015,60.7892,60.7892,52107.0
2015-07-29 09:45:00,81.18,81.24,81.09,81.14,31705.0,60.7593,60.8042,60.6919,60.7293,31705.0
2015-07-29 09:50:00,81.16,81.23,81.07,81.23,38394.0,60.7443,60.7967,60.6769,60.7967,38394.0
2015-07-29 09:55:00,81.25,81.33,81.25,81.33,36972.0,60.8117,60.8715,60.8117,60.8715,36972.0
2015-07-29 10:00:00,81.34,81.39,81.29,81.38,42692.0,60.879,60.9164,60.8416,60.909,42692.0
2015-07-29 10:05:00,81.37,81.54,81.36,81.52,61209.0,60.9015,61.0287,60.894,61.0137,61209.0
2015-07-29 10:10:00,81.52,81.54,81.29,81.3,48273.0,61.0137,61.0287,60.8416,60.8491,48273.0
2015-07-29 10:15:00,81.3,81.37,81.29,81.33,81443.0,60.8491,60.9015,60.8416,60.8715,81443.0
2015-07-29 10:20:00,81.34,81.39,81.31,81.39,44695.0,60.879,60.9164,60.8566,60.9164,44695.0
2015-07-29 10:25:00,81.39,81.53,81.31,81.53,200427.0,60.9164,61.0212,60.8566,61.0212,200427.0
2015-07-29 10:30:00,81.54,81.57,81.31,81.32,51217.0,61.0287,61.0512,60.8566,60.8641,51217.0
2015-07-29 10:35:00,81.31,81.46,81.25,81.46,52551.0,60.8566,60.9688,60.8117,60.9688,52551.0
2015-07-29 10:40:00,81.47,81.6,81.45,81.6,68063.0,60.9763,61.0736,60.9613,61.0736,68063.0
2015-07-29 10:45:00,81.59,81.68,81.53,81.55,80618.0,61.0661,61.1335,61.0212,61.0362,80618.0
2015-07-29 10:50:00,81.55,81.73,81.54,81.62,74601.0,61.0362,61.1709,61.0287,61.0886,74601.0
2015-07-29 10:55:00,81.61,81.61,81.46,81.46,55432.0,61.0811,61.0811,60.9688,60.9688,55432.0
2015-07-29 11:00:00,81.46,81.47,81.29,81.33,47010.0,60.9688,60.9763,60.8416,60.8715,47010.0
2015-07-29 11:05:00,81.33,81.47,81.3,81.39,62722.0,60.8715,60.9763,60.8491,60.9164,62722.0
2015-07-29 11:10:00,81.4,81.49,81.39,81.48,39399.0,60.9239,60.9913,60.9164,60.9838,39399.0
2015-07-29 11:15:00,81.5,81.51,81.46,81.48,41759.0,60.9988,61.0063,60.9688,60.9838,41759.0
2015-07-29 11:20:00,81.48,81.59,81.48,81.55,47972.0,60.9838,61.0661,60.9838,61.0362,47972.0
2015-07-29 11:25:00,81.55,81.59,81.52,81.55,38909.0,61.0362,61.0661,61.0137,61.0362,38909.0
2015-07-29 11:30:00,81.53,81.55,81.45,81.52,28712.0,61.0212,61.0362,60.9613,61.0137,28712.0
2015-07-29 11:35:00,81.52,81.58,81.52,81.58,21479.0,61.0137,61.0586,61.0137,61.0586,21479.0
2015-07-29 11:40:00,81.58,81.6,81.55,81.55,38416.0,61.0586,61.0736,61.0362,61.0362,38416.0
2015-07-29 11:45:00,81.55,81.56,81.52,81.54,26492.0,61.0362,61.0437,61.0137,61.0287,26492.0
2015-07-29 11:50:00,81.53,81.54,81.5,81.51,65069.0,61.0212,61.0287,60.9988,61.0063,65069.0
2015-07-29 11:55:00,81.52,81.53,81.45,81.47,48664.0,61.0137,61.0212,60.9613,60.9763,48664.0
2015-07-29 12:00:00,81.47,81.54,81.45,81.5,93499.0,60.9763,61.0287,60.9613,60.9988,93499.0
2015-07-29 12:05:00,81.51,81.51,81.45,81.46,52392.0,61.0063,61.0063,60.9613,60.9688,52392.0
2015-07-29 12:10:00,81.47,81.5,81.4,81.42,37816.0,60.9763,60.9988,60.9239,60.9389,37816.0
2015-07-29 12:15:00,81.42,81.42,81.38,81.42,38974.0,60.9389,60.9389,60.909,60.9389,38974.0
2015-07-29 12:20:00,81.43,81.5,81.42,81.45,30402.0,60.9464,60.9988,60.9389,60.9613,30402.0
2015-07-29 12:25:00,81.46,81.62,81.45,81.62,44977.0,60.9688,61.0886,60.9613,61.0886,44977.0
2015-07-29 12:30:00,81.62,81.7,81.53,81.54,56921.0,61.0886,61.1485,61.0212,61.0287,56921.0
2015-07-29 12:35:00,81.54,81.54,81.45,81.46,32029.0,61.0287,61.0287,60.9613,60.9688,32029.0
2015-07-29 12:40:00,81.47,81.48,81.43,81.48,33136.0,60.9763,60.9838,60.9464,60.9838,33136.0
2015-07-29 12:45:00,81.48,81.5,81.47,81.48,33716.0,60.9838,60.9988,60.9763,60.9838,33716.0
2015-07-29 12:50:00,81.48,81.5,81.38,81.39,37575.0,60.9838,60.9988,60.909,60.9164,37575.0
2015-07-29 12:55:00,81.39,81.41,81.37,81.39,18156.0,60.9164,60.9314,60.9015,60.9164,18156.0
2015-07-29 13:00:00,81.4,81.41,81.38,81.38,31340.0,60.9239,60.9314,60.909,60.909,31340.0
2015-07-29 13:05:00,81.38,81.39,81.35,81.35,44036.0,60.909,60.9164,60.8865,60.8865,44036.0
2015-07-29 13:10:00,81.36,81.41,81.28,81.28,282416.0,60.894,60.9314,60.8341,60.8341,282416.0
2015-07-29 13:15:00,81.29,81.42,81.27,81.39,68299.0,60.8416,60.9389,60.8266,60.9164,68299.0
2015-07-29 13:20:00,81.39,81.39,81.35,81.37,28173.0,60.9164,60.9164,60.8865,60.9015,28173.0
2015-07-29 13:25:00,81.37,81.41,81.33,81.33,24624.0,60.9015,60.9314,60.8715,60.8715,24624.0
2015-07-29 13:30:00,81.33,81.35,81.24,81.27,25192.0,60.8715,60.8865,60.8042,60.8266,25192.0
2015-07-29 13:35:00,81.28,81.28,81.23,81.26,21584.0,60.8341,60.8341,60.7967,60.8191,21584.0
2015-07-29 13:40:00,81.26,81.35,81.25,81.31,32992.0,60.8191,60.8865,60.8117,60.8566,32992.0
2015-07-29 13:45:00,81.3,81.31,81.26,81.29,27913.0,60.8491,60.8566,60.8191,60.8416,27913.0
2015-07-29 13:50:00,81.29,81.34,81.28,81.29,32771.0,60.8416,60.879,60.8341,60.8416,32771.0
2015-07-29 13:55:00,81.28,81.31,81.22,81.23,23687.0,60.8341,60.8566,60.7892,60.7967,23687.0
2015-07-29 14:00:00,81.23,81.53,81.09,81.16,104588.0,60.7967,61.0212,60.6919,60.7443,104588.0
2015-07-29 14:05:00,81.13,81.33,81.13,81.3,153921.0,60.7218,60.8715,60.7218,60.8491,153921.0
2015-07-29 14:10:00,81.29,81.41,81.29,81.38,52609.0,60.8416,60.9314,60.8416,60.909,52609.0
2015-07-29 14:15:00,81.38,81.59,81.37,81.59,36376.0,60.909,61.0661,60.9015,61.0661,36376.0
2015-07-29 14:20:00,81.61,81.75,81.61,81.66,83202.0,61.0811,61.1859,61.0811,61.1185,83202.0
2015-07-29 14:25:00,81.66,81.88,81.64,81.79,77890.0,61.1185,61.2832,61.1036,61.2158,77890.0
2015-07-29 14:30:00,81.79,81.83,81.63,81.66,56291.0,61.2158,61.2458,61.0961,61.1185,56291.0
2015-07-29 14:35:00,81.67,81.71,81.65,81.66,39135.0,61.126,61.1559,61.111,61.1185,39135.0
2015-07-29 14:40:00,81.67,81.81,81.67,81.78,37421.0,61.126,61.2308,61.126,61.2083,37421.0
2015-07-29 14:45:00,81.79,81.9,81.77,81.86,84777.0,61.2158,61.2982,61.2009,61.2682,84777.0
2015-07-29 14:50:00,81.87,81.91,81.86,81.9,41164.0,61.2757,61.3056,61.2682,61.2982,41164.0
2015-07-29 14:55:00,81.89,82.0,81.89,81.94,73891.0,61.2907,61.373,61.2907,61.3281,73891.0
2015-07-29 15:00:00,81.94,81.94,81.86,81.89,50853.0,61.3281,61.3281,61.2682,61.2907,50853.0
2015-07-29 15:05:00,81.9,81.94,81.86,81.91,64835.0,61.2982,61.3281,61.2682,61.3056,64835.0
2015-07-29 15:10:00,81.92,82.0,81.9,81.98,62476.0,61.3131,61.373,61.2982,61.358,62476.0
2015-07-29 15:15:00,81.99,81.99,81.91,81.91,62796.0,61.3655,61.3655,61.3056,61.3056,62796.0
2015-07-29 15:20:00,81.9,81.96,81.89,81.95,95217.0,61.2982,61.3431,61.2907,61.3356,95217.0
2015-07-29 15:25:00,81.95,82.01,81.93,81.96,77967.0,61.3356,61.3805,61.3206,61.3431,77967.0
2015-07-29 15:30:00,81.96,81.99,81.77,81.77,69195.0,61.3431,61.3655,61.2009,61.2009,69195.0
2015-07-29 15:35:00,81.78,81.89,81.78,81.88,80884.0,61.2083,61.2907,61.2083,61.2832,80884.0
2015-07-29 15:40:00,81.87,81.98,81.87,81.97,91651.0,61.2757,61.358,61.2757,61.3505,91651.0
2015-07-29 15:45:00,81.98,82.02,81.86,81.87,88149.0,61.358,61.388,61.2682,61.2757,88149.0
2015-07-29 15:50:00,81.86,81.86,81.78,81.81,111232.0,61.2682,61.2682,61.2083,61.2308,111232.0
2015-07-29 15:55:00,81.81,81.88,81.77,81.83,207412.0,61.2308,61.2832,61.2009,61.2458,207412.0
2015-07-30 09:30:00,81.58,81.85,81.55,81.84,68262.0,61.0586,61.2607,61.0362,61.2532,68262.0
2015-07-30 09:35:00,81.8,81.85,81.66,81.69,115731.0,61.2233,61.2607,61.1185,61.141,115731.0
2015-07-30 09:40:00,81.69,81.71,81.56,81.71,50538.0,61.141,61.1559,61.0437,61.1559,50538.0
2015-07-30 09:45:00,81.71,81.73,81.58,81.65,36981.0,61.1559,61.1709,61.0586,61.111,36981.0
2015-07-30 09:50:00,81.65,81.85,81.65,81.79,29294.0,61.111,61.2607,61.111,61.2158,29294.0
2015-07-30 09:55:00,81.77,81.8,81.61,81.66,62667.0,61.2009,61.2233,61.0811,61.1185,62667.0
2015-07-30 10:00:00,81.68,81.76,81.65,81.74,19317.0,61.1335,61.1934,61.111,61.1784,19317.0
2015-07-30 10:05:00,81.75,81.75,81.61,81.62,23597.0,61.1859,61.1859,61.0811,61.0886,23597.0
2015-07-30 10:10:00,81.61,81.61,81.54,81.58,88389.0,61.0811,61.0811,61.0287,61.0586,88389.0
2015-07-30 10:15:00,81.58,81.62,81.58,81.61,37086.0,61.0586,61.0886,61.0586,61.0811,37086.0
2015-07-30 10:20:00,81.61,81.65,81.59,81.61,16035.0,61.0811,61.111,61.0661,61.0811,16035.0
2015-07-30 10:25:00,81.6,81.65,81.59,81.65,25928.0,61.0736,61.111,61.0661,61.111,25928.0
2015-07-30 10:30:00,81.66,81.73,81.65,81.67,20231.0,61.1185,61.1709,61.111,61.126,20231.0
2015-07-30 10:35:00,81.67,81.73,81.64,81.68,100034.0,61.126,61.1709,61.1036,61.1335,100034.0
2015-07-30 10:40:00,81.68,81.69,81.65,81.65,16061.0,61.1335,61.141,61.111,61.111,16061.0
2015-07-30 10:45:00,81.66,81.68,81.63,81.63,23505.0,61.1185,61.1335,61.0961,61.0961,23505.0
2015-07-30 10:50:00,81.63,81.63,81.57,81.6,18019.0,61.0961,61.0961,61.0512,61.0736,18019.0
2015-07-30 10:55:00,81.61,81.61,81.56,81.61,40908.0,61.0811,61.0811,61.0437,61.0811,40908.0
2015-07-30 11:00:00,81.6,81.62,81.57,81.62,47983.0,61.0736,61.0886,61.0512,61.0886,47983.0
2015-07-30 11:05:00,81.62,81.65,81.56,81.65,43716.0,61.0886,61.111,61.0437,61.111,43716.0
2015-07-30 11:10:00,81.65,81.75,81.65,81.73,28220.0,61.111,61.1859,61.111,61.1709,28220.0
2015-07-30 11:15:00,81.73,81.92,81.73,81.9,36345.0,61.1709,61.3131,61.1709,61.2982,36345.0
2015-07-30 11:20:00,81.9,81.9,81.87,81.89,18156.0,61.2982,61.2982,61.2757,61.2907,18156.0
2015-07-30 11:25:00,81.89,81.95,81.89,81.94,39036.0,61.2907,61.3356,61.2907,61.3281,39036.0
2015-07-30 11:30:00,81.95,82.03,81.94,82.02,32255.0,61.3356,61.3955,61.3281,61.388,32255.0
2015-07-30 11:35:00,82.02,82.13,82.01,82.1,27346.0,61.388,61.4703,61.3805,61.4478,27346.0
2015-07-30 11:40:00,82.1,82.11,82.01,82.03,17770.0,61.4478,61.4553,61.3805,61.3955,17770.0
2015-07-30 11:45:00,82.02,82.07,82.01,82.05,26026.0,61.388,61.4254,61.3805,61.4104,26026.0
2015-07-30 11:50:00,82.05,82.05,81.99,81.99,11998.0,61.4104,61.4104,61.3655,61.3655,11998.0
2015-07-30 11:55:00,82.0,82.01,81.96,82.01,21835.0,61.373,61.3805,61.3431,61.3805,21835.0
2015-07-30 12:00:00,82.0,82.05,82.0,82.03,9033.0,61.373,61.4104,61.373,61.3955,9033.0
2015-07-30 12:05:00,82.02,82.03,81.99,82.0,11101.0,61.388,61.3955,61.3655,61.373,11101.0
2015-07-30 12:10:00,82.0,82.05,82.0,82.02,18678.0,61.373,61.4104,61.373,61.388,18678.0
2015-07-30 12:15:00,82.02,82.07,82.0,82.07,13233.0,61.388,61.4254,61.373,61.4254,13233.0
2015-07-30 12:20:00,82.07,82.12,82.07,82.11,12376.0,61.4254,61.4628,61.4254,61.4553,12376.0
2015-07-30 12:25:00,82.11,82.28,82.11,82.25,52578.0,61.4553,61.5826,61.4553,61.5601,52578.0
2015-07-30 12:30:00,82.24,82.27,82.23,82.26,19397.0,61.5526,61.5751,61.5451,61.5676,19397.0
2015-07-30 12:35:00,82.26,82.26,82.09,82.11,15820.0,61.5676,61.5676,61.4404,61.4553,15820.0
2015-07-30 12:40:00,82.1,82.12,82.1,82.11,11196.0,61.4478,61.4628,61.4478,61.4553,11196.0
2015-07-30 12:45:00,82.12,82.18,82.09,82.18,18779.0,61.4628,61.5077,61.4404,61.5077,18779.0
2015-07-30 12:50:00,82.18,82.27,82.17,82.23,21320.0,61.5077,61.5751,61.5002,61.5451,21320.0
2015-07-30 12:55:00,82.24,82.26,82.24,82.26,18045.0,61.5526,61.5676,61.5526,61.5676,18045.0
2015-07-30 13:00:00,82.25,82.28,82.19,82.19,16575.0,61.5601,61.5826,61.5152,61.5152,16575.0
2015-07-30 13:05:00,82.19,82.19,82.13,82.18,11385.0,61.5152,61.5152,61.4703,61.5077,11385.0
2015-07-30 13:10:00,82.18,82.27,82.18,82.27,16643.0,61.5077,61.5751,61.5077,61.5751,16643.0
2015-07-30 13:15:00,82.27,82.28,82.25,82.25,13263.0,61.5751,61.5826,61.5601,61.5601,13263.0
2015-07-30 13:20:00,82.25,82.26,82.18,82.18,26507.0,61.5601,61.5676,61.5077,61.5077,26507.0
2015-07-30 13:25:00,82.18,82.23,82.18,82.22,37758.0,61.5077,61.5451,61.5077,61.5377,37758.0
2015-07-30 13:30:00,82.22,82.23,82.09,82.09,21586.0,61.5377,61.5451,61.4404,61.4404,21586.0
2015-07-30 13:35:00,82.08,82.16,82.04,82.11,24469.0,61.4329,61.4927,61.4029,61.4553,24469.0
2015-07-30 13:40:00,82.11,82.13,82.08,82.12,15806.0,61.4553,61.4703,61.4329,61.4628,15806.0
2015-07-30 13:45:00,82.12,82.13,82.06,82.09,21580.0,61.4628,61.4703,61.4179,61.4404,21580.0
2015-07-30 13:50:00,82.1,82.13,82.09,82.1,22744.0,61.4478,61.4703,61.4404,61.4478,22744.0
2015-07-30 13:55:00,82.1,82.11,82.07,82.11,34207.0,61.4478,61.4553,61.4254,61.4553,34207.0
2015-07-30 14:00:00,82.11,82.16,82.11,82.15,17077.0,61.4553,61.4927,61.4553,61.4853,17077.0
2015-07-30 14:05:00,82.15,82.17,82.14,82.14,25893.0,61.4853,61.5002,61.4778,61.4778,25893.0
2015-07-30 14:10:00,82.15,82.2,82.15,82.16,24843.0,61.4853,61.5227,61.4853,61.4927,24843.0
2015-07-30 14:15:00,82.16,82.16,82.11,82.13,20706.0,61.4927,61.4927,61.4553,61.4703,20706.0
2015-07-30 14:20:00,82.14,82.17,82.13,82.16,25562.0,61.4778,61.5002,61.4703,61.4927,25562.0
2015-07-30 14:25:00,82.17,82.18,82.1,82.11,31876.0,61.5002,61.5077,61.4478,61.4553,31876.0
2015-07-30 14:30:00,82.1,82.11,81.99,82.0,23588.0,61.4478,61.4553,61.3655,61.373,23588.0
2015-07-30 14:35:00,81.99,82.01,81.96,82.0,26502.0,61.3655,61.3805,61.3431,61.373,26502.0
2015-07-30 14:40:00,82.0,82.1,81.99,82.09,46792.0,61.373,61.4478,61.3655,61.4404,46792.0
2015-07-30 14:45:00,82.09,82.1,82.05,82.05,26137.0,61.4404,61.4478,61.4104,61.4104,26137.0
2015-07-30 14:50:00,82.05,82.06,82.01,82.02,25330.0,61.4104,61.4179,61.3805,61.388,25330.0
2015-07-30 14:55:00,82.03,82.05,82.0,82.02,30845.0,61.3955,61.4104,61.373,61.388,30845.0
2015-07-30 15:00:00,82.03,82.07,82.02,82.06,36313.0,61.3955,61.4254,61.388,61.4179,36313.0
2015-07-30 15:05:00,82.06,82.07,82.0,82.02,27269.0,61.4179,61.4254,61.373,61.388,27269.0
2015-07-30 15:10:00,82.02,82.04,82.01,82.02,33600.0,61.388,61.4029,61.3805,61.388,33600.0
2015-07-30 15:15:00,82.03,82.05,82.01,82.01,41679.0,61.3955,61.4104,61.3805,61.3805,41679.0
2015-07-30 15:20:00,82.02,82.02,81.95,81.96,47592.0,61.388,61.388,61.3356,61.3431,47592.0
2015-07-30 15:25:00,81.97,82.07,81.97,82.06,41028.0,61.3505,61.4254,61.3505,61.4179,41028.0
2015-07-30 15:30:00,82.06,82.11,82.05,82.06,52189.0,61.4179,61.4553,61.4104,61.4179,52189.0
2015-07-30 15:35:00,82.06,82.06,81.97,82.02,52011.0,61.4179,61.4179,61.3505,61.388,52011.0
2015-07-30 15:40:00,82.03,82.08,82.0,82.07,47186.0,61.3955,61.4329,61.373,61.4254,47186.0
2015-07-30 15:45:00,82.06,82.06,81.97,82.0,49018.0,61.4179,61.4179,61.3505,61.373,49018.0
2015-07-30 15:50:00,81.99,82.0,81.94,82.0,112948.0,61.3655,61.373,61.3281,61.373,112948.0
2015-07-30 15:55:00,81.99,82.0,81.89,81.93,149777.0,61.3655,61.373,61.2907,61.3206,149777.0
2015-07-31 09:30:00,82.28,82.35,82.08,82.08,40545.0,61.5826,61.635,61.4329,61.4329,40545.0
2015-07-31 09:35:00,82.11,82.11,81.95,81.96,9177.0,61.4553,61.4553,61.3356,61.3431,9177.0
2015-07-31 09:40:00,81.96,82.04,81.96,82.01,15899.0,61.3431,61.4029,61.3431,61.3805,15899.0
2015-07-31 09:45:00,82.02,82.08,81.89,82.01,31882.0,61.388,61.4329,61.2907,61.3805,31882.0
2015-07-31 09:50:00,82.02,82.06,81.98,82.06,25852.0,61.388,61.4179,61.358,61.4179,25852.0
2015-07-31 09:55:00,82.06,82.09,82.03,82.08,13112.0,61.4179,61.4404,61.3955,61.4329,13112.0
2015-07-31 10:00:00,82.06,82.11,82.04,82.05,39700.0,61.4179,61.4553,61.4029,61.4104,39700.0
2015-07-31 10:05:00,82.06,82.1,82.01,82.08,23882.0,61.4179,61.4478,61.3805,61.4329,23882.0
2015-07-31 10:10:00,82.07,82.19,82.07,82.11,25412.0,61.4254,61.5152,61.4254,61.4553,25412.0
2015-07-31 10:15:00,82.15,82.23,82.15,82.17,20737.0,61.4853,61.5451,61.4853,61.5002,20737.0
2015-07-31 10:20:00,82.16,82.28,82.16,82.27,17569.0,61.4927,61.5826,61.4927,61.5751,17569.0
2015-07-31 10:25:00,82.26,82.28,82.22,82.24,17926.0,61.5676,61.5826,61.5377,61.5526,17926.0
2015-07-31 10:30:00,82.24,82.26,82.17,82.25,24345.0,61.5526,61.5676,61.5002,61.5601,24345.0
2015-07-31 10:35:00,82.24,82.25,82.16,82.16,22073.0,61.5526,61.5601,61.4927,61.4927,22073.0
2015-07-31 10:40:00,82.15,82.21,82.12,82.19,14805.0,61.4853,61.5302,61.4628,61.5152,14805.0
2015-07-31 10:45:00,82.2,82.32,82.2,82.3,12041.0,61.5227,61.6125,61.5227,61.5975,12041.0
2015-07-31 10:50:00,82.29,82.36,82.26,82.32,29177.0,61.59,61.6424,61.5676,61.6125,29177.0
2015-07-31 10:55:00,82.33,82.34,82.24,82.24,16894.0,61.62,61.6275,61.5526,61.5526,16894.0
2015-07-31 11:00:00,82.25,82.29,82.23,82.28,11588.0,61.5601,61.59,61.5451,61.5826,11588.0
2015-07-31 11:05:00,82.3,82.33,82.25,82.26,15619.0,61.5975,61.62,61.5601,61.5676,15619.0
2015-07-31 11:10:00,82.26,82.3,82.22,82.22,13641.0,61.5676,61.5975,61.5377,61.5377,13641.0
2015-07-31 11:15:00,82.23,82.29,82.22,82.28,9472.0,61.5451,61.59,61.5377,61.5826,9472.0
2015-07-31 11:20:00,82.27,82.3,82.25,82.26,14731.0,61.5751,61.5975,61.5601,61.5676,14731.0
2015-07-31 11:25:00,82.26,82.3,82.24,82.29,11618.0,61.5676,61.5975,61.5526,61.59,11618.0
2015-07-31 11:30:00,82.29,82.29,82.25,82.25,13168.0,61.59,61.59,61.5601,61.5601,13168.0
2015-07-31 11:35:00,82.25,82.27,82.25,82.27,25146.0,61.5601,61.5751,61.5601,61.5751,25146.0
2015-07-31 11:40:00,82.26,82.27,82.25,82.26,17064.0,61.5676,61.5751,61.5601,61.5676,17064.0
2015-07-31 11:45:00,82.26,82.26,82.25,82.26,22488.0,61.5676,61.5676,61.5601,61.5676,22488.0
2015-07-31 11:50:00,82.25,82.27,82.23,82.23,39558.0,61.5601,61.5751,61.5451,61.5451,39558.0
2015-07-31 11:55:00,82.22,82.25,82.18,82.25,9632.0,61.5377,61.5601,61.5077,61.5601,9632.0
2015-07-31 12:00:00,82.25,82.27,82.24,82.26,13168.0,61.5601,61.5751,61.5526,61.5676,13168.0
2015-07-31 12:05:00,82.26,82.27,82.24,82.26,10531.0,61.5676,61.5751,61.5526,61.5676,10531.0
2015-07-31 12:10:00,82.26,82.27,82.25,82.26,8815.0,61.5676,61.5751,61.5601,61.5676,8815.0
2015-07-31 12:15:00,82.26,82.27,82.25,82.26,20394.0,61.5676,61.5751,61.5601,61.5676,20394.0
2015-07-31 12:20:00,82.27,82.29,82.25,82.29,14296.0,61.5751,61.59,61.5601,61.59,14296.0
2015-07-31 12:25:00,82.29,82.33,82.29,82.33,5325.0,61.59,61.62,61.59,61.62,5325.0
2015-07-31 12:30:00,82.33,82.33,82.28,82.31,12020.0,61.62,61.62,61.5826,61.605,12020.0
2015-07-31 12:35:00,82.3,82.3,82.25,82.3,20528.0,61.5975,61.5975,61.5601,61.5975,20528.0
2015-07-31 12:40:00,82.31,82.31,82.25,82.26,15003.0,61.605,61.605,61.5601,61.5676,15003.0
2015-07-31 12:45:00,82.26,82.3,82.26,82.27,9753.0,61.5676,61.5975,61.5676,61.5751,9753.0
2015-07-31 12:50:00,82.27,82.28,82.26,82.26,6422.0,61.5751,61.5826,61.5676,61.5676,6422.0
2015-07-31 12:55:00,82.25,82.28,82.25,82.25,31038.0,61.5601,61.5826,61.5601,61.5601,31038.0
2015-07-31 13:00:00,82.25,82.27,82.25,82.25,11187.0,61.5601,61.5751,61.5601,61.5601,11187.0
2015-07-31 13:05:00,82.25,82.27,82.25,82.25,11025.0,61.5601,61.5751,61.5601,61.5601,11025.0
2015-07-31 13:10:00,82.25,82.26,82.11,82.12,72659.0,61.5601,61.5676,61.4553,61.4628,72659.0
2015-07-31 13:15:00,82.12,82.13,82.05,82.13,24713.0,61.4628,61.4703,61.4104,61.4703,24713.0
2015-07-31 13:20:00,82.14,82.18,82.14,82.16,18799.0,61.4778,61.5077,61.4778,61.4927,18799.0
2015-07-31 13:25:00,82.16,82.2,82.12,82.15,18023.0,61.4927,61.5227,61.4628,61.4853,18023.0
2015-07-31 13:30:00,82.16,82.16,82.11,82.13,25670.0,61.4927,61.4927,61.4553,61.4703,25670.0
2015-07-31 13:35:00,82.12,82.17,82.1,82.1,40559.0,61.4628,61.5002,61.4478,61.4478,40559.0
2015-07-31 13:40:00,82.1,82.12,82.04,82.04,13569.0,61.4478,61.4628,61.4029,61.4029,13569.0
2015-07-31 13:45:00,82.04,82.06,82.03,82.03,13580.0,61.4029,61.4179,61.3955,61.3955,13580.0
2015-07-31 13:50:00,82.04,82.06,82.03,82.03,12589.0,61.4029,61.4179,61.3955,61.3955,12589.0
2015-07-31 13:55:00,82.03,82.03,82.0,82.01,14471.0,61.3955,61.3955,61.373,61.3805,14471.0
2015-07-31 14:00:00,82.01,82.05,82.01,82.03,15234.0,61.3805,61.4104,61.3805,61.3955,15234.0
2015-07-31 14:05:00,82.05,82.1,82.04,82.07,20868.0,61.4104,61.4478,61.4029,61.4254,20868.0
2015-07-31 14:10:00,82.07,82.07,82.0,82.0,21638.0,61.4254,61.4254,61.373,61.373,21638.0
2015-07-31 14:15:00,82.0,82.0,81.89,81.9,43450.0,61.373,61.373,61.2907,61.2982,43450.0
2015-07-31 14:20:00,81.9,81.91,81.81,81.9,34961.0,61.2982,61.3056,61.2308,61.2982,34961.0
2015-07-31 14:25:00,81.89,81.91,81.86,81.91,18421.0,61.2907,61.3056,61.2682,61.3056,18421.0
2015-07-31 14:30:00,81.88,81.91,81.87,81.89,26356.0,61.2832,61.3056,61.2757,61.2907,26356.0
2015-07-31 14:35:00,81.87,81.87,81.76,81.8,23354.0,61.2757,61.2757,61.1934,61.2233,23354.0
2015-07-31 14:40:00,81.79,81.8,81.71,81.79,23788.0,61.2158,61.2233,61.1559,61.2158,23788.0
2015-07-31 14:45:00,81.8,81.84,81.73,81.8,25077.0,61.2233,61.2532,61.1709,61.2233,25077.0
2015-07-31 14:50:00,81.79,81.88,81.79,81.88,15437.0,61.2158,61.2832,61.2158,61.2832,15437.0
2015-07-31 14:55:00,81.88,81.89,81.81,81.83,18043.0,61.2832,61.2907,61.2308,61.2458,18043.0
2015-07-31 15:00:00,81.84,81.86,81.79,81.81,36250.0,61.2532,61.2682,61.2158,61.2308,36250.0
2015-07-31 15:05:00,81.81,81.81,81.75,81.75,18652.0,61.2308,61.2308,61.1859,61.1859,18652.0
2015-07-31 15:10:00,81.75,81.78,81.74,81.75,32365.0,61.1859,61.2083,61.1784,61.1859,32365.0
2015-07-31 15:15:00,81.76,81.83,81.74,81.83,44377.0,61.1934,61.2458,61.1784,61.2458,44377.0
2015-07-31 15:20:00,81.84,81.86,81.81,81.83,28633.0,61.2532,61.2682,61.2308,61.2458,28633.0
2015-07-31 15:25:00,81.83,81.84,81.75,81.76,38823.0,61.2458,61.2532,61.1859,61.1934,38823.0
2015-07-31 15:30:00,81.78,81.81,81.74,81.8,31641.0,61.2083,61.2308,61.1784,61.2233,31641.0
2015-07-31 15:35:00,81.8,81.82,81.78,81.82,29358.0,61.2233,61.2383,61.2083,61.2383,29358.0
2015-07-31 15:40:00,81.81,81.89,81.79,81.85,56484.0,61.2308,61.2907,61.2158,61.2607,56484.0
2015-07-31 15:45:00,81.85,81.95,81.84,81.89,66231.0,61.2607,61.3356,61.2532,61.2907,66231.0
2015-07-31 15:50:00,81.89,81.93,81.85,81.93,80364.0,61.2907,61.3206,61.2607,61.3206,80364.0
2015-07-31 15:55:00,81.93,81.95,81.78,81.87,277089.0,61.3206,61.3356,61.2083,61.2757,277089.0
2015-08-03 09:30:00,81.18,81.63,80.89,81.08,172469.0,60.7593,61.0961,60.5422,60.6844,172469.0
2015-08-03 09:35:00,81.08,81.26,81.03,81.26,32235.0,60.6844,60.8191,60.647,60.8191,32235.0
2015-08-03 09:40:00,81.29,81.3,81.06,81.13,84508.0,60.8416,60.8491,60.6695,60.7218,84508.0
2015-08-03 09:45:00,81.12,81.24,81.06,81.16,55410.0,60.7144,60.8042,60.6695,60.7443,55410.0
2015-08-03 09:50:00,81.17,81.24,81.08,81.08,24090.0,60.7518,60.8042,60.6844,60.6844,24090.0
2015-08-03 09:55:00,81.1,81.24,81.09,81.23,12860.0,60.6994,60.8042,60.6919,60.7967,12860.0
2015-08-03 10:00:00,81.21,81.24,81.06,81.09,25584.0,60.7817,60.8042,60.6695,60.6919,25584.0
2015-08-03 10:05:00,81.08,81.1,80.98,80.98,24952.0,60.6844,60.6994,60.6096,60.6096,24952.0
2015-08-03 10:10:00,80.99,81.16,80.99,81.1,41307.0,60.6171,60.7443,60.6171,60.6994,41307.0
2015-08-03 10:15:00,81.1,81.1,80.93,80.93,20362.0,60.6994,60.6994,60.5722,60.5722,20362.0
2015-08-03 10:20:00,80.92,80.98,80.9,80.91,9759.0,60.5647,60.6096,60.5497,60.5572,9759.0
2015-08-03 10:25:00,80.91,80.95,80.89,80.94,11022.0,60.5572,60.5871,60.5422,60.5796,11022.0
2015-08-03 10:30:00,80.95,80.95,80.86,80.9,30258.0,60.5871,60.5871,60.5198,60.5497,30258.0
2015-08-03 10:35:00,80.91,81.0,80.84,81.0,30285.0,60.5572,60.6245,60.5048,60.6245,30285.0
2015-08-03 10:40:00,80.99,81.08,80.99,81.06,7749.0,60.6171,60.6844,60.6171,60.6695,7749.0
2015-08-03 10:45:00,81.05,81.05,80.88,80.98,47370.0,60.662,60.662,60.5347,60.6096,47370.0
2015-08-03 10:50:00,80.98,80.98,80.86,80.88,18248.0,60.6096,60.6096,60.5198,60.5347,18248.0
2015-08-03 10:55:00,80.88,80.94,80.87,80.94,14331.0,60.5347,60.5796,60.5272,60.5796,14331.0
2015-08-03 11:00:00,80.95,80.99,80.88,80.95,18613.0,60.5871,60.6171,60.5347,60.5871,18613.0
2015-08-03 11:05:00,80.96,81.04,80.95,81.04,12533.0,60.5946,60.6545,60.5871,60.6545,12533.0
2015-08-03 11:10:00,81.03,81.05,81.0,81.01,22410.0,60.647,60.662,60.6245,60.632,22410.0
2015-08-03 11:15:00,81.01,81.11,81.0,81.11,10431.0,60.632,60.7069,60.6245,60.7069,10431.0
2015-08-03 11:20:00,81.11,81.15,80.94,80.95,51295.0,60.7069,60.7368,60.5796,60.5871,51295.0
2015-08-03 11:25:00,80.95,81.02,80.91,80.92,17945.0,60.5871,60.6395,60.5572,60.5647,17945.0
2015-08-03 11:30:00,80.93,80.99,80.92,80.98,18477.0,60.5722,60.6171,60.5647,60.6096,18477.0
2015-08-03 11:35:00,81.0,81.03,80.98,81.02,12860.0,60.6245,60.647,60.6096,60.6395,12860.0
2015-08-03 11:40:00,81.03,81.1,81.01,81.09,13962.0,60.647,60.6994,60.632,60.6919,13962.0
2015-08-03 11:45:00,81.09,81.13,80.99,81.0,35000.0,60.6919,60.7218,60.6171,60.6245,35000.0
2015-08-03 11:50:00,81.0,81.01,80.91,80.93,39986.0,60.6245,60.632,60.5572,60.5722,39986.0
2015-08-03 11:55:00,80.94,81.01,80.92,80.97,20030.0,60.5796,60.632,60.5647,60.6021,20030.0
2015-08-03 12:00:00,80.99,81.0,80.88,80.88,16323.0,60.6171,60.6245,60.5347,60.5347,16323.0
2015-08-03 12:05:00,80.89,80.97,80.86,80.91,16949.0,60.5422,60.6021,60.5198,60.5572,16949.0
2015-08-03 12:10:00,80.9,80.95,80.82,80.93,49618.0,60.5497,60.5871,60.4898,60.5722,49618.0
2015-08-03 12:15:00,80.93,80.96,80.88,80.92,28935.0,60.5722,60.5946,60.5347,60.5647,28935.0
2015-08-03 12:20:00,80.92,80.95,80.91,80.93,8259.0,60.5647,60.5871,60.5572,60.5722,8259.0
2015-08-03 12:25:00,80.92,80.93,80.9,80.91,4794.0,60.5647,60.5722,60.5497,60.5572,4794.0
2015-08-03 12:30:00,80.9,80.91,80.78,80.79,86287.0,60.5497,60.5572,60.4599,60.4674,86287.0
2015-08-03 12:35:00,80.81,80.82,80.75,80.78,13786.0,60.4823,60.4898,60.4374,60.4599,13786.0
2015-08-03 12:40:00,80.77,80.82,80.74,80.81,10297.0,60.4524,60.4898,60.4299,60.4823,10297.0
2015-08-03 12:45:00,80.8,80.8,80.65,80.67,22567.0,60.4749,60.4749,60.3626,60.3776,22567.0
2015-08-03 12:50:00,80.65,80.71,80.61,80.61,17674.0,60.3626,60.4075,60.3327,60.3327,17674.0
2015-08-03 12:55:00,80.61,80.66,80.58,80.59,20261.0,60.3327,60.3701,60.3102,60.3177,20261.0
2015-08-03 13:00:00,80.58,80.63,80.55,80.59,21028.0,60.3102,60.3476,60.2877,60.3177,21028.0
2015-08-03 13:05:00,80.6,80.61,80.5,80.51,19725.0,60.3252,60.3327,60.2503,60.2578,19725.0
2015-08-03 13:10:00,80.51,80.56,80.5,80.51,13616.0,60.2578,60.2952,60.2503,60.2578,13616.0
2015-08-03 13:15:00,80.51,80.58,80.51,80.55,16111.0,60.2578,60.3102,60.2578,60.2877,16111.0
2015-08-03 13:20:00,80.56,80.61,80.55,80.57,17845.0,60.2952,60.3327,60.2877,60.3027,17845.0
2015-08-03 13:25:00,80.57,80.64,80.52,80.63,29494.0,60.3027,60.3551,60.2653,60.3476,29494.0
2015-08-03 13:30:00,80.62,80.7,80.61,80.7,18429.0,60.3401,60.4,60.3327,60.4,18429.0
2015-08-03 13:35:00,80.7,80.78,80.67,80.67,31689.0,60.4,60.4599,60.3776,60.3776,31689.0
2015-08-03 13:40:00,80.67,80.76,80.67,80.73,14231.0,60.3776,60.4449,60.3776,60.4225,14231.0
2015-08-03 13:45:00,80.74,80.74,80.62,80.73,18582.0,60.4299,60.4299,60.3401,60.4225,18582.0
2015-08-03 13:50:00,80.74,80.77,80.65,80.67,21147.0,60.4299,60.4524,60.3626,60.3776,21147.0
2015-08-03 13:55:00,80.66,80.66,80.61,80.63,28730.0,60.3701,60.3701,60.3327,60.3476,28730.0
2015-08-03 14:00:00,80.63,80.63,80.5,80.54,40323.0,60.3476,60.3476,60.2503,60.2803,40323.0
2015-08-03 14:05:00,80.54,80.54,80.44,80.46,50382.0,60.2803,60.2803,60.2054,60.2204,50382.0
2015-08-03 14:10:00,80.45,80.48,80.4,80.4,34220.0,60.2129,60.2354,60.1755,60.1755,34220.0
2015-08-03 14:15:00,80.4,80.42,80.36,80.39,45405.0,60.1755,60.1904,60.1455,60.168,45405.0
2015-08-03 14:20:00,80.4,80.41,80.37,80.4,21309.0,60.1755,60.183,60.153,60.1755,21309.0
2015-08-03 14:25:00,80.4,80.41,80.36,80.37,27944.0,60.1755,60.183,60.1455,60.153,27944.0
2015-08-03 14:30:00,80.37,80.41,80.35,80.39,24872.0,60.153,60.183,60.1381,60.168,24872.0
2015-08-03 14:35:00,80.39,80.4,80.31,80.37,90660.0,60.168,60.1755,60.1081,60.153,90660.0
2015-08-03 14:40:00,80.36,80.37,80.32,80.32,44904.0,60.1455,60.153,60.1156,60.1156,44904.0
2015-08-03 14:45:00,80.32,80.32,80.19,80.2,66157.0,60.1156,60.1156,60.0183,60.0258,66157.0
2015-08-03 14:50:00,80.2,80.21,80.12,80.14,50746.0,60.0258,60.0333,59.9659,59.9809,50746.0
2015-08-03 14:55:00,80.14,80.14,80.05,80.1,53041.0,59.9809,59.9809,59.9135,59.9509,53041.0
2015-08-03 15:00:00,80.11,80.15,80.08,80.15,70107.0,59.9584,59.9884,59.936,59.9884,70107.0
2015-08-03 15:05:00,80.16,80.19,80.15,80.17,41998.0,59.9958,60.0183,59.9884,60.0033,41998.0
2015-08-03 15:10:00,80.17,80.21,80.13,80.19,55384.0,60.0033,60.0333,59.9734,60.0183,55384.0
2015-08-03 15:15:00,80.19,80.23,80.16,80.22,48562.0,60.0183,60.0482,59.9958,60.0408,48562.0
2015-08-03 15:20:00,80.21,80.26,80.19,80.23,41732.0,60.0333,60.0707,60.0183,60.0482,41732.0
2015-08-03 15:25:00,80.23,80.24,80.19,80.23,36820.0,60.0482,60.0557,60.0183,60.0482,36820.0
2015-08-03 15:30:00,80.24,80.25,80.2,80.23,57993.0,60.0557,60.0632,60.0258,60.0482,57993.0
2015-08-03 15:35:00,80.22,80.29,80.19,80.29,83045.0,60.0408,60.0931,60.0183,60.0931,83045.0
2015-08-03 15:40:00,80.29,80.38,80.29,80.37,76087.0,60.0931,60.1605,60.0931,60.153,76087.0
2015-08-03 15:45:00,80.37,80.38,80.32,80.35,82786.0,60.153,60.1605,60.1156,60.1381,82786.0
2015-08-03 15:50:00,80.35,80.39,80.31,80.32,118546.0,60.1381,60.168,60.1081,60.1156,118546.0
2015-08-03 15:55:00,80.33,80.4,80.24,80.4,373806.0,60.1231,60.1755,60.0557,60.1755,373806.0
2015-08-04 09:30:00,80.31,80.55,80.05,80.39,65698.0,60.1081,60.2877,59.9135,60.168,65698.0
2015-08-04 09:35:00,80.49,80.49,80.13,80.15,9766.0,60.2428,60.2428,59.9734,59.9884,9766.0
2015-08-04 09:40:00,80.21,80.41,80.21,80.25,19501.0,60.0333,60.183,60.0333,60.0632,19501.0
2015-08-04 09:45:00,80.25,80.41,80.25,80.29,21018.0,60.0632,60.183,60.0632,60.0931,21018.0
2015-08-04 09:50:00,80.29,80.33,80.17,80.25,20975.0,60.0931,60.1231,60.0033,60.0632,20975.0
2015-08-04 09:55:00,80.25,80.42,80.24,80.42,14526.0,60.0632,60.1904,60.0557,60.1904,14526.0
2015-08-04 10:00:00,80.45,80.49,80.36,80.47,22246.0,60.2129,60.2428,60.1455,60.2279,22246.0
2015-08-04 10:05:00,80.47,80.47,80.32,80.33,24115.0,60.2279,60.2279,60.1156,60.1231,24115.0
2015-08-04 10:10:00,80.33,80.45,80.26,80.45,30634.0,60.1231,60.2129,60.0707,60.2129,30634.0
2015-08-04 10:15:00,80.44,80.53,80.43,80.51,23159.0,60.2054,60.2728,60.1979,60.2578,23159.0
2015-08-04 10:20:00,80.52,80.59,80.49,80.52,28183.0,60.2653,60.3177,60.2428,60.2653,28183.0
2015-08-04 10:25:00,80.52,80.67,80.51,80.67,30895.0,60.2653,60.3776,60.2578,60.3776,30895.0
2015-08-04 10:30:00,80.68,80.78,80.67,80.74,31825.0,60.385,60.4599,60.3776,60.4299,31825.0
2015-08-04 10:35:00,80.76,80.78,80.68,80.69,21554.0,60.4449,60.4599,60.385,60.3925,21554.0
2015-08-04 10:40:00,80.7,80.71,80.46,80.51,47424.0,60.4,60.4075,60.2204,60.2578,47424.0
2015-08-04 10:45:00,80.51,80.59,80.47,80.55,24161.0,60.2578,60.3177,60.2279,60.2877,24161.0
2015-08-04 10:50:00,80.55,80.57,80.46,80.52,24383.0,60.2877,60.3027,60.2204,60.2653,24383.0
2015-08-04 10:55:00,80.52,80.54,80.31,80.34,29835.0,60.2653,60.2803,60.1081,60.1306,29835.0
2015-08-04 11:00:00,80.34,80.47,80.34,80.45,18280.0,60.1306,60.2279,60.1306,60.2129,18280.0
2015-08-04 11:05:00,80.44,80.49,80.21,80.23,87981.0,60.2054,60.2428,60.0333,60.0482,87981.0
2015-08-04 11:10:00,80.23,80.37,80.17,80.23,71069.0,60.0482,60.153,60.0033,60.0482,71069.0
2015-08-04 11:15:00,80.23,80.26,80.18,80.23,36513.0,60.0482,60.0707,60.0108,60.0482,36513.0
2015-08-04 11:20:00,80.21,80.23,80.15,80.2,27493.0,60.0333,60.0482,59.9884,60.0258,27493.0
2015-08-04 11:25:00,80.2,80.24,80.14,80.17,266875.0,60.0258,60.0557,59.9809,60.0033,266875.0
2015-08-04 11:30:00,80.17,80.17,80.05,80.13,63606.0,60.0033,60.0033,59.9135,59.9734,63606.0
2015-08-04 11:35:00,80.13,80.22,80.12,80.17,26199.0,59.9734,60.0408,59.9659,60.0033,26199.0
2015-08-04 11:40:00,80.18,80.34,80.18,80.32,30447.0,60.0108,60.1306,60.0108,60.1156,30447.0
2015-08-04 11:45:00,80.31,80.32,80.21,80.25,19828.0,60.1081,60.1156,60.0333,60.0632,19828.0
2015-08-04 11:50:00,80.25,80.28,80.21,80.24,272080.0,60.0632,60.0857,60.0333,60.0557,272080.0
2015-08-04 11:55:00,80.24,80.25,80.05,80.14,255446.0,60.0557,60.0632,59.9135,59.9809,255446.0
2015-08-04 12:00:00,80.14,80.17,79.95,79.98,272488.0,59.9809,60.0033,59.8387,59.8611,272488.0
2015-08-04 12:05:00,80.0,80.12,80.0,80.1,18090.0,59.8761,59.9659,59.8761,59.9509,18090.0
2015-08-04 12:10:00,80.1,80.2,80.1,80.2,13689.0,59.9509,60.0258,59.9509,60.0258,13689.0
2015-08-04 12:15:00,80.2,80.21,80.18,80.2,9623.0,60.0258,60.0333,60.0108,60.0258,9623.0
2015-08-04 12:20:00,80.2,80.23,80.08,80.08,33542.0,60.0258,60.0482,59.936,59.936,33542.0
2015-08-04 12:25:00,80.07,80.16,80.06,80.12,29077.0,59.9285,59.9958,59.921,59.9659,29077.0
2015-08-04 12:30:00,80.11,80.11,80.02,80.02,20793.0,59.9584,59.9584,59.8911,59.8911,20793.0
2015-08-04 12:35:00,80.02,80.02,79.96,79.99,30126.0,59.8911,59.8911,59.8462,59.8686,30126.0
2015-08-04 12:40:00,79.98,80.02,79.92,79.97,51754.0,59.8611,59.8911,59.8162,59.8536,51754.0
2015-08-04 12:45:00,79.97,80.01,79.95,79.99,25612.0,59.8536,59.8836,59.8387,59.8686,25612.0
2015-08-04 12:50:00,79.98,80.0,79.96,79.96,12937.0,59.8611,59.8761,59.8462,59.8462,12937.0
2015-08-04 12:55:00,79.96,79.96,79.87,79.93,19075.0,59.8462,59.8462,59.7788,59.8237,19075.0
2015-08-04 13:00:00,79.93,79.95,79.88,79.93,14142.0,59.8237,59.8387,59.7863,59.8237,14142.0
2015-08-04 13:05:00,79.93,79.95,79.92,79.93,13468.0,59.8237,59.8387,59.8162,59.8237,13468.0
2015-08-04 13:10:00,79.94,79.96,79.92,79.93,16635.0,59.8312,59.8462,59.8162,59.8237,16635.0
2015-08-04 13:15:00,79.94,80.01,79.94,79.99,11152.0,59.8312,59.8836,59.8312,59.8686,11152.0
2015-08-04 13:20:00,79.99,80.01,79.95,79.96,15503.0,59.8686,59.8836,59.8387,59.8462,15503.0
2015-08-04 13:25:00,79.95,80.01,79.95,80.0,19538.0,59.8387,59.8836,59.8387,59.8761,19538.0
2015-08-04 13:30:00,80.0,80.01,79.97,79.98,51087.0,59.8761,59.8836,59.8536,59.8611,51087.0
2015-08-04 13:35:00,79.99,80.05,79.95,80.05,35489.0,59.8686,59.9135,59.8387,59.9135,35489.0
2015-08-04 13:40:00,80.05,80.14,80.05,80.1,28380.0,59.9135,59.9809,59.9135,59.9509,28380.0
2015-08-04 13:45:00,80.09,80.14,80.06,80.06,33921.0,59.9435,59.9809,59.921,59.921,33921.0
2015-08-04 13:50:00,80.06,80.07,79.97,79.97,29107.0,59.921,59.9285,59.8536,59.8536,29107.0
2015-08-04 13:55:00,79.99,80.02,79.87,79.89,31768.0,59.8686,59.8911,59.7788,59.7938,31768.0
2015-08-04 14:00:00,79.89,80.0,79.89,79.98,52758.0,59.7938,59.8761,59.7938,59.8611,52758.0
2015-08-04 14:05:00,79.98,80.03,79.88,79.88,23471.0,59.8611,59.8985,59.7863,59.7863,23471.0
2015-08-04 14:10:00,79.88,79.88,79.74,79.77,33223.0,59.7863,59.7863,59.6815,59.704,33223.0
2015-08-04 14:15:00,79.75,79.87,79.71,79.87,22607.0,59.689,59.7788,59.659,59.7788,22607.0
2015-08-04 14:20:00,79.88,79.9,79.86,79.86,11094.0,59.7863,59.8012,59.7713,59.7713,11094.0
2015-08-04 14:25:00,79.87,79.89,79.81,79.86,16011.0,59.7788,59.7938,59.7339,59.7713,16011.0
2015-08-04 14:30:00,79.86,79.94,79.84,79.93,8738.0,59.7713,59.8312,59.7563,59.8237,8738.0
2015-08-04 14:35:00,79.93,80.05,79.89,80.05,27737.0,59.8237,59.9135,59.7938,59.9135,27737.0
2015-08-04 14:40:00,80.04,80.04,79.99,80.0,22852.0,59.906,59.906,59.8686,59.8761,22852.0
2015-08-04 14:45:00,79.99,80.01,79.96,80.01,20632.0,59.8686,59.8836,59.8462,59.8836,20632.0
2015-08-04 14:50:00,80.02,80.02,79.98,79.99,10814.0,59.8911,59.8911,59.8611,59.8686,10814.0
2015-08-04 14:55:00,80.0,80.03,79.97,80.02,28441.0,59.8761,59.8985,59.8536,59.8911,28441.0
2015-08-04 15:00:00,80.02,80.16,80.01,80.05,130036.0,59.8911,59.9958,59.8836,59.9135,130036.0
2015-08-04 15:05:00,80.06,80.06,79.98,80.0,42325.0,59.921,59.921,59.8611,59.8761,42325.0
2015-08-04 15:10:00,80.0,80.03,79.94,79.98,25875.0,59.8761,59.8985,59.8312,59.8611,25875.0
2015-08-04 15:15:00,79.99,80.01,79.94,79.95,25296.0,59.8686,59.8836,59.8312,59.8387,25296.0
2015-08-04 15:20:00,79.95,80.0,79.89,80.0,46585.0,59.8387,59.8761,59.7938,59.8761,46585.0
2015-08-04 15:25:00,80.0,80.0,79.94,79.96,45058.0,59.8761,59.8761,59.8312,59.8462,45058.0
2015-08-04 15:30:00,79.96,80.0,79.93,79.97,49756.0,59.8462,59.8761,59.8237,59.8536,49756.0
2015-08-04 15:35:00,79.97,80.0,79.95,79.98,84850.0,59.8536,59.8761,59.8387,59.8611,84850.0
2015-08-04 15:40:00,79.97,80.01,79.97,80.01,94071.0,59.8536,59.8836,59.8536,59.8836,94071.0
2015-08-04 15:45:00,80.02,80.02,79.97,80.0,128627.0,59.8911,59.8911,59.8536,59.8761,128627.0
2015-08-04 15:50:00,79.99,80.01,79.97,79.99,122771.0,59.8686,59.8836,59.8536,59.8686,122771.0
2015-08-04 15:55:00,80.0,80.06,79.97,80.04,267368.0,59.8761,59.921,59.8536,59.906,267368.0
2015-08-05 09:30:00,80.55,80.71,80.54,80.56,83301.0,60.2877,60.4075,60.2803,60.2952,83301.0
2015-08-05 09:35:00,80.61,80.84,80.61,80.67,26010.0,60.3327,60.5048,60.3327,60.3776,26010.0
2015-08-05 09:40:00,80.7,80.73,80.41,80.46,43396.0,60.4,60.4225,60.183,60.2204,43396.0
2015-08-05 09:45:00,80.49,80.84,80.49,80.82,59628.0,60.2428,60.5048,60.2428,60.4898,59628.0
2015-08-05 09:50:00,80.78,81.07,80.78,81.0,47787.0,60.4599,60.6769,60.4599,60.6245,47787.0
2015-08-05 09:55:00,81.02,81.02,80.81,80.87,15890.0,60.6395,60.6395,60.4823,60.5272,15890.0
2015-08-05 10:00:00,80.88,80.93,80.74,80.77,15806.0,60.5347,60.5722,60.4299,60.4524,15806.0
2015-08-05 10:05:00,80.77,80.8,80.56,80.58,48119.0,60.4524,60.4749,60.2952,60.3102,48119.0
2015-08-05 10:10:00,80.58,80.63,80.43,80.43,40001.0,60.3102,60.3476,60.1979,60.1979,40001.0
2015-08-05 10:15:00,80.44,80.44,80.35,80.39,25787.0,60.2054,60.2054,60.1381,60.168,25787.0
2015-08-05 10:20:00,80.39,80.41,80.3,80.31,35756.0,60.168,60.183,60.1006,60.1081,35756.0
2015-08-05 10:25:00,80.31,80.36,80.26,80.27,43404.0,60.1081,60.1455,60.0707,60.0782,43404.0
2015-08-05 10:30:00,80.27,80.35,80.21,80.21,69209.0,60.0782,60.1381,60.0333,60.0333,69209.0
2015-08-05 10:35:00,80.2,80.22,80.09,80.11,64105.0,60.0258,60.0408,59.9435,59.9584,64105.0
2015-08-05 10:40:00,80.11,80.14,80.0,80.05,64068.0,59.9584,59.9809,59.8761,59.9135,64068.0
2015-08-05 10:45:00,80.04,80.04,79.91,79.95,51516.0,59.906,59.906,59.8087,59.8387,51516.0
2015-08-05 10:50:00,79.95,80.08,79.94,80.07,49479.0,59.8387,59.936,59.8312,59.9285,49479.0
2015-08-05 10:55:00,80.07,80.2,80.07,80.15,57480.0,59.9285,60.0258,59.9285,59.9884,57480.0
2015-08-05 11:00:00,80.15,80.2,80.12,80.12,64267.0,59.9884,60.0258,59.9659,59.9659,64267.0
2015-08-05 11:05:00,80.14,80.17,80.12,80.17,19014.0,59.9809,60.0033,59.9659,60.0033,19014.0
2015-08-05 11:10:00,80.17,80.19,80.1,80.14,39453.0,60.0033,60.0183,59.9509,59.9809,39453.0
2015-08-05 11:15:00,80.14,80.16,80.08,80.16,19487.0,59.9809,59.9958,59.936,59.9958,19487.0
2015-08-05 11:20:00,80.16,80.25,80.14,80.25,20644.0,59.9958,60.0632,59.9809,60.0632,20644.0
2015-08-05 11:25:00,80.25,80.27,80.19,80.22,22155.0,60.0632,60.0782,60.0183,60.0408,22155.0
2015-08-05 11:30:00,80.21,80.31,80.21,80.29,20885.0,60.0333,60.1081,60.0333,60.0931,20885.0
2015-08-05 11:35:00,80.29,80.3,80.21,80.23,22614.0,60.0931,60.1006,60.0333,60.0482,22614.0
2015-08-05 11:40:00,80.23,80.25,80.16,80.19,31963.0,60.0482,60.0632,59.9958,60.0183,31963.0
2015-08-05 11:45:00,80.18,80.19,80.13,80.15,28642.0,60.0108,60.0183,59.9734,59.9884,28642.0
2015-08-05 11:50:00,80.15,80.2,80.13,80.14,22942.0,59.9884,60.0258,59.9734,59.9809,22942.0
2015-08-05 11:55:00,80.14,80.14,80.02,80.03,23312.0,59.9809,59.9809,59.8911,59.8985,23312.0
2015-08-05 12:00:00,80.03,80.03,79.94,79.95,56329.0,59.8985,59.8985,59.8312,59.8387,56329.0
2015-08-05 12:05:00,79.95,80.0,79.92,79.97,22789.0,59.8387,59.8761,59.8162,59.8536,22789.0
2015-08-05 12:10:00,79.97,79.99,79.96,79.98,15551.0,59.8536,59.8686,59.8462,59.8611,15551.0
2015-08-05 12:15:00,79.98,79.99,79.91,79.92,24759.0,59.8611,59.8686,59.8087,59.8162,24759.0
2015-08-05 12:20:00,79.92,79.93,79.81,79.82,18880.0,59.8162,59.8237,59.7339,59.7414,18880.0
2015-08-05 12:25:00,79.81,79.9,79.78,79.87,27125.0,59.7339,59.8012,59.7114,59.7788,27125.0
2015-08-05 12:30:00,79.87,79.89,79.8,79.81,38188.0,59.7788,59.7938,59.7264,59.7339,38188.0
2015-08-05 12:35:00,79.81,79.84,79.8,79.84,17899.0,59.7339,59.7563,59.7264,59.7563,17899.0
2015-08-05 12:40:00,79.84,79.84,79.75,79.81,24455.0,59.7563,59.7563,59.689,59.7339,24455.0
2015-08-05 12:45:00,79.81,79.87,79.8,79.87,17929.0,59.7339,59.7788,59.7264,59.7788,17929.0
2015-08-05 12:50:00,79.87,79.93,79.84,79.93,11764.0,59.7788,59.8237,59.7563,59.8237,11764.0
2015-08-05 12:55:00,79.94,80.1,79.93,80.09,25797.0,59.8312,59.9509,59.8237,59.9435,25797.0
2015-08-05 13:00:00,80.1,80.1,80.03,80.05,10003.0,59.9509,59.9509,59.8985,59.9135,10003.0
2015-08-05 13:05:00,80.04,80.09,80.02,80.03,14294.0,59.906,59.9435,59.8911,59.8985,14294.0
2015-08-05 13:10:00,80.02,80.04,79.9,79.9,24396.0,59.8911,59.906,59.8012,59.8012,24396.0
2015-08-05 13:15:00,79.89,79.9,79.8,79.81,26211.0,59.7938,59.8012,59.7264,59.7339,26211.0
2015-08-05 13:20:00,79.81,79.86,79.81,79.86,25105.0,59.7339,59.7713,59.7339,59.7713,25105.0
2015-08-05 13:25:00,79.86,79.9,79.82,79.84,19439.0,59.7713,59.8012,59.7414,59.7563,19439.0
2015-08-05 13:30:00,79.84,79.86,79.82,79.84,79119.0,59.7563,59.7713,59.7414,59.7563,79119.0
2015-08-05 13:35:00,79.84,79.88,79.82,79.88,52548.0,59.7563,59.7863,59.7414,59.7863,52548.0
2015-08-05 13:40:00,79.88,80.01,79.87,80.01,32682.0,59.7863,59.8836,59.7788,59.8836,32682.0
2015-08-05 13:45:00,80.01,80.06,79.99,80.04,26461.0,59.8836,59.921,59.8686,59.906,26461.0
2015-08-05 13:50:00,80.03,80.03,79.97,79.99,138293.0,59.8985,59.8985,59.8536,59.8686,138293.0
2015-08-05 13:55:00,79.99,80.06,79.98,80.06,20329.0,59.8686,59.921,59.8611,59.921,20329.0
2015-08-05 14:00:00,80.04,80.12,80.01,80.12,30281.0,59.906,59.9659,59.8836,59.9659,30281.0
2015-08-05 14:05:00,80.11,80.19,80.11,80.18,36292.0,59.9584,60.0183,59.9584,60.0108,36292.0
2015-08-05 14:10:00,80.19,80.26,80.19,80.23,53411.0,60.0183,60.0707,60.0183,60.0482,53411.0
2015-08-05 14:15:00,80.23,80.3,80.22,80.3,34424.0,60.0482,60.1006,60.0408,60.1006,34424.0
2015-08-05 14:20:00,80.29,80.32,80.25,80.31,46315.0,60.0931,60.1156,60.0632,60.1081,46315.0
2015-08-05 14:25:00,80.31,80.37,80.27,80.36,42417.0,60.1081,60.153,60.0782,60.1455,42417.0
2015-08-05 14:30:00,80.36,80.39,80.3,80.33,52968.0,60.1455,60.168,60.1006,60.1231,52968.0
2015-08-05 14:35:00,80.33,80.34,80.29,80.33,31118.0,60.1231,60.1306,60.0931,60.1231,31118.0
2015-08-05 14:40:00,80.34,80.34,80.24,80.25,37830.0,60.1306,60.1306,60.0557,60.0632,37830.0
2015-08-05 14:45:00,80.26,80.28,80.19,80.26,39485.0,60.0707,60.0857,60.0183,60.0707,39485.0
2015-08-05 14:50:00,80.26,80.3,80.25,80.3,30888.0,60.0707,60.1006,60.0632,60.1006,30888.0
2015-08-05 14:55:00,80.3,80.31,80.27,80.3,40081.0,60.1006,60.1081,60.0782,60.1006,40081.0
2015-08-05 15:00:00,80.3,80.36,80.29,80.36,47263.0,60.1006,60.1455,60.0931,60.1455,47263.0
2015-08-05 15:05:00,80.36,80.41,80.35,80.4,56162.0,60.1455,60.183,60.1381,60.1755,56162.0
2015-08-05 15:10:00,80.4,80.44,80.34,80.37,93214.0,60.1755,60.2054,60.1306,60.153,93214.0
2015-08-05 15:15:00,80.36,80.36,80.25,80.26,59980.0,60.1455,60.1455,60.0632,60.0707,59980.0
2015-08-05 15:20:00,80.25,80.3,80.24,80.27,64116.0,60.0632,60.1006,60.0557,60.0782,64116.0
2015-08-05 15:25:00,80.26,80.28,80.12,80.14,72896.0,60.0707,60.0857,59.9659,59.9809,72896.0
2015-08-05 15:30:00,80.14,80.14,80.02,80.03,166447.0,59.9809,59.9809,59.8911,59.8985,166447.0
2015-08-05 15:35:00,80.03,80.09,79.96,79.96,103182.0,59.8985,59.9435,59.8462,59.8462,103182.0
2015-08-05 15:40:00,79.97,80.03,79.93,79.93,92480.0,59.8536,59.8985,59.8237,59.8237,92480.0
2015-08-05 15:45:00,79.93,80.04,79.92,79.99,158617.0,59.8237,59.906,59.8162,59.8686,158617.0
2015-08-05 15:50:00,79.99,80.02,79.93,79.99,195284.0,59.8686,59.8911,59.8237,59.8686,195284.0
2015-08-05 15:55:00,79.99,80.05,79.97,80.04,214956.0,59.8686,59.9135,59.8536,59.906,214956.0
2015-08-06 09:30:00,80.0,80.34,79.9,80.03,80492.0,59.8761,60.1306,59.8012,59.8985,80492.0
2015-08-06 09:35:00,79.97,79.99,79.61,79.81,64280.0,59.8536,59.8686,59.5842,59.7339,64280.0
2015-08-06 09:40:00,79.76,79.81,79.58,79.65,21999.0,59.6965,59.7339,59.5617,59.6141,21999.0
2015-08-06 09:45:00,79.66,79.85,79.63,79.63,43804.0,59.6216,59.7638,59.5992,59.5992,43804.0
2015-08-06 09:50:00,79.67,79.71,79.5,79.63,38643.0,59.6291,59.659,59.5019,59.5992,38643.0
2015-08-06 09:55:00,79.59,79.67,79.53,79.62,39145.0,59.5692,59.6291,59.5243,59.5917,39145.0
2015-08-06 10:00:00,79.6,79.69,79.51,79.69,27786.0,59.5767,59.6441,59.5094,59.6441,27786.0
2015-08-06 10:05:00,79.71,79.84,79.66,79.83,29488.0,59.659,59.7563,59.6216,59.7489,29488.0
2015-08-06 10:10:00,79.81,79.93,79.77,79.83,43645.0,59.7339,59.8237,59.704,59.7489,43645.0
2015-08-06 10:15:00,79.8,79.93,79.76,79.79,52831.0,59.7264,59.8237,59.6965,59.7189,52831.0
2015-08-06 10:20:00,79.79,79.8,79.7,79.77,36319.0,59.7189,59.7264,59.6516,59.704,36319.0
2015-08-06 10:25:00,79.76,79.84,79.74,79.8,35870.0,59.6965,59.7563,59.6815,59.7264,35870.0
2015-08-06 10:30:00,79.79,79.79,79.58,79.61,26649.0,59.7189,59.7189,59.5617,59.5842,26649.0
2015-08-06 10:35:00,79.6,79.75,79.58,79.65,29652.0,59.5767,59.689,59.5617,59.6141,29652.0
2015-08-06 10:40:00,79.65,79.67,79.62,79.62,15127.0,59.6141,59.6291,59.5917,59.5917,15127.0
2015-08-06 10:45:00,79.62,79.62,79.51,79.58,27637.0,59.5917,59.5917,59.5094,59.5617,27637.0
2015-08-06 10:50:00,79.57,79.59,79.52,79.55,15559.0,59.5543,59.5692,59.5168,59.5393,15559.0
2015-08-06 10:55:00,79.55,79.57,79.44,79.47,70034.0,59.5393,59.5543,59.457,59.4794,70034.0
2015-08-06 11:00:00,79.48,79.49,79.38,79.38,24504.0,59.4869,59.4944,59.4121,59.4121,24504.0
2015-08-06 11:05:00,79.36,79.39,79.3,79.35,28441.0,59.3971,59.4195,59.3522,59.3896,28441.0
2015-08-06 11:10:00,79.35,79.36,79.3,79.31,26374.0,59.3896,59.3971,59.3522,59.3597,26374.0
2015-08-06 11:15:00,79.31,79.4,79.31,79.37,23061.0,59.3597,59.427,59.3597,59.4046,23061.0
2015-08-06 11:20:00,79.36,79.4,79.33,79.36,25845.0,59.3971,59.427,59.3746,59.3971,25845.0
2015-08-06 11:25:00,79.36,79.43,79.35,79.35,45477.0,59.3971,59.4495,59.3896,59.3896,45477.0
2015-08-06 11:30:00,79.36,79.38,79.23,79.25,51862.0,59.3971,59.4121,59.2998,59.3148,51862.0
2015-08-06 11:35:00,79.26,79.3,79.22,79.25,32932.0,59.3222,59.3522,59.2923,59.3148,32932.0
2015-08-06 11:40:00,79.24,79.25,79.07,79.08,144845.0,59.3073,59.3148,59.18,59.1875,144845.0
2015-08-06 11:45:00,79.07,79.2,79.06,79.1,53460.0,59.18,59.2773,59.1726,59.2025,53460.0
2015-08-06 11:50:00,79.09,79.14,79.02,79.03,26476.0,59.195,59.2324,59.1426,59.1501,26476.0
2015-08-06 11:55:00,79.02,79.06,78.76,78.81,197097.0,59.1426,59.1726,58.948,58.9854,197097.0
2015-08-06 12:00:00,78.8,78.82,78.62,78.77,113084.0,58.978,58.9929,58.8432,58.9555,113084.0
2015-08-06 12:05:00,78.78,78.89,78.75,78.81,67592.0,58.963,59.0453,58.9405,58.9854,67592.0
2015-08-06 12:10:00,78.81,78.83,78.73,78.82,29527.0,58.9854,59.0004,58.9256,58.9929,29527.0
2015-08-06 12:15:00,78.81,78.83,78.67,78.69,55548.0,58.9854,59.0004,58.8807,58.8956,55548.0
2015-08-06 12:20:00,78.69,78.76,78.65,78.76,34218.0,58.8956,58.948,58.8657,58.948,34218.0
2015-08-06 12:25:00,78.77,78.81,78.74,78.79,20863.0,58.9555,58.9854,58.933,58.9705,20863.0
2015-08-06 12:30:00,78.78,78.8,78.74,78.74,14982.0,58.963,58.978,58.933,58.933,14982.0
2015-08-06 12:35:00,78.74,78.75,78.68,78.7,26593.0,58.933,58.9405,58.8881,58.9031,26593.0
2015-08-06 12:40:00,78.7,78.91,78.68,78.9,90573.0,58.9031,59.0603,58.8881,59.0528,90573.0
2015-08-06 12:45:00,78.91,78.96,78.79,78.86,131108.0,59.0603,59.0977,58.9705,59.0229,131108.0
2015-08-06 12:50:00,78.86,78.97,78.83,78.95,191918.0,59.0229,59.1052,59.0004,59.0902,191918.0
2015-08-06 12:55:00,78.96,79.03,78.92,78.97,70286.0,59.0977,59.1501,59.0678,59.1052,70286.0
2015-08-06 13:00:00,78.97,79.01,78.95,79.01,30375.0,59.1052,59.1351,59.0902,59.1351,30375.0
2015-08-06 13:05:00,79.01,79.07,79.0,79.01,34501.0,59.1351,59.18,59.1276,59.1351,34501.0
2015-08-06 13:10:00,79.01,79.11,79.01,79.11,30329.0,59.1351,59.21,59.1351,59.21,30329.0
2015-08-06 13:15:00,79.12,79.18,79.11,79.12,55499.0,59.2175,59.2624,59.21,59.2175,55499.0
2015-08-06 13:20:00,79.11,79.24,79.09,79.22,46505.0,59.21,59.3073,59.195,59.2923,46505.0
2015-08-06 13:25:00,79.22,79.32,79.21,79.3,56165.0,59.2923,59.3671,59.2848,59.3522,56165.0
2015-08-06 13:30:00,79.31,79.37,79.3,79.32,39327.0,59.3597,59.4046,59.3522,59.3671,39327.0
2015-08-06 13:35:00,79.32,79.39,79.32,79.34,39497.0,59.3671,59.4195,59.3671,59.3821,39497.0
2015-08-06 13:40:00,79.34,79.47,79.34,79.46,41940.0,59.3821,59.4794,59.3821,59.4719,41940.0
2015-08-06 13:45:00,79.47,79.53,79.45,79.49,43607.0,59.4794,59.5243,59.4644,59.4944,43607.0
2015-08-06 13:50:00,79.49,79.56,79.47,79.5,70952.0,59.4944,59.5468,59.4794,59.5019,70952.0
2015-08-06 13:55:00,79.5,79.5,79.4,79.4,37701.0,59.5019,59.5019,59.427,59.427,37701.0
2015-08-06 14:00:00,79.4,79.4,79.24,79.28,48744.0,59.427,59.427,59.3073,59.3372,48744.0
2015-08-06 14:05:00,79.27,79.41,79.25,79.41,33815.0,59.3297,59.4345,59.3148,59.4345,33815.0
2015-08-06 14:10:00,79.4,79.42,79.34,79.42,31157.0,59.427,59.442,59.3821,59.442,31157.0
2015-08-06 14:15:00,79.42,79.48,79.39,79.4,25128.0,59.442,59.4869,59.4195,59.427,25128.0
2015-08-06 14:20:00,79.4,79.5,79.4,79.49,36977.0,59.427,59.5019,59.427,59.4944,36977.0
2015-08-06 14:25:00,79.49,79.52,79.45,79.51,47643.0,59.4944,59.5168,59.4644,59.5094,47643.0
2015-08-06 14:30:00,79.51,79.58,79.51,79.55,49282.0,59.5094,59.5617,59.5094,59.5393,49282.0
2015-08-06 14:35:00,79.56,79.58,79.55,79.57,23032.0,59.5468,59.5617,59.5393,59.5543,23032.0
2015-08-06 14:40:00,79.58,79.59,79.56,79.56,25174.0,59.5617,59.5692,59.5468,59.5468,25174.0
2015-08-06 14:45:00,79.57,79.61,79.56,79.61,20732.0,59.5543,59.5842,59.5468,59.5842,20732.0
2015-08-06 14:50:00,79.61,79.63,79.6,79.61,43044.0,59.5842,59.5992,59.5767,59.5842,43044.0
2015-08-06 14:55:00,79.62,79.63,79.48,79.49,52568.0,59.5917,59.5992,59.4869,59.4944,52568.0
2015-08-06 15:00:00,79.5,79.54,79.47,79.48,24542.0,59.5019,59.5318,59.4794,59.4869,24542.0
2015-08-06 15:05:00,79.48,79.53,79.46,79.53,45555.0,59.4869,59.5243,59.4719,59.5243,45555.0
2015-08-06 15:10:00,79.53,79.58,79.5,79.52,71782.0,59.5243,59.5617,59.5019,59.5168,71782.0
2015-08-06 15:15:00,79.52,79.59,79.52,79.56,42680.0,59.5168,59.5692,59.5168,59.5468,42680.0
2015-08-06 15:20:00,79.56,79.57,79.5,79.51,33914.0,59.5468,59.5543,59.5019,59.5094,33914.0
2015-08-06 15:25:00,79.51,79.52,79.42,79.42,62963.0,59.5094,59.5168,59.442,59.442,62963.0
2015-08-06 15:30:00,79.42,79.46,79.4,79.46,47814.0,59.442,59.4719,59.427,59.4719,47814.0
2015-08-06 15:35:00,79.45,79.48,79.43,79.48,54999.0,59.4644,59.4869,59.4495,59.4869,54999.0
2015-08-06 15:40:00,79.48,79.57,79.47,79.55,55990.0,59.4869,59.5543,59.4794,59.5393,55990.0
2015-08-06 15:45:00,79.54,79.62,79.53,79.58,86354.0,59.5318,59.5917,59.5243,59.5617,86354.0
2015-08-06 15:50:00,79.58,79.61,79.56,79.59,78553.0,59.5617,59.5842,59.5468,59.5692,78553.0
2015-08-06 15:55:00,79.58,79.61,79.51,79.56,191944.0,59.5617,59.5842,59.5094,59.5468,191944.0
2015-08-07 09:30:00,79.64,79.74,79.2,79.29,57518.0,59.6067,59.6815,59.2773,59.3447,57518.0
2015-08-07 09:35:00,79.27,79.5,79.23,79.46,17675.0,59.3297,59.5019,59.2998,59.4719,17675.0
2015-08-07 09:40:00,79.44,79.47,79.15,79.15,45045.0,59.457,59.4794,59.2399,59.2399,45045.0
2015-08-07 09:45:00,79.15,79.16,79.03,79.06,67185.0,59.2399,59.2474,59.1501,59.1726,67185.0
2015-08-07 09:50:00,79.04,79.26,79.01,79.21,18490.0,59.1576,59.3222,59.1351,59.2848,18490.0
2015-08-07 09:55:00,79.2,79.2,79.08,79.18,17504.0,59.2773,59.2773,59.1875,59.2624,17504.0
2015-08-07 10:00:00,79.17,79.26,79.1,79.12,26508.0,59.2549,59.3222,59.2025,59.2175,26508.0
2015-08-07 10:05:00,79.09,79.16,79.08,79.1,29183.0,59.195,59.2474,59.1875,59.2025,29183.0
2015-08-07 10:10:00,79.13,79.21,79.08,79.14,36858.0,59.2249,59.2848,59.1875,59.2324,36858.0
2015-08-07 10:15:00,79.12,79.34,79.1,79.29,79955.0,59.2175,59.3821,59.2025,59.3447,79955.0
2015-08-07 10:20:00,79.29,79.29,79.08,79.09,33948.0,59.3447,59.3447,59.1875,59.195,33948.0
2015-08-07 10:25:00,79.12,79.14,78.95,78.97,38901.0,59.2175,59.2324,59.0902,59.1052,38901.0
2015-08-07 10:30:00,78.97,79.08,78.9,79.06,25070.0,59.1052,59.1875,59.0528,59.1726,25070.0
2015-08-07 10:35:00,79.04,79.21,78.98,79.2,27569.0,59.1576,59.2848,59.1127,59.2773,27569.0
2015-08-07 10:40:00,79.19,79.28,79.18,79.26,33217.0,59.2698,59.3372,59.2624,59.3222,33217.0
2015-08-07 10:45:00,79.27,79.38,79.27,79.36,52538.0,59.3297,59.4121,59.3297,59.3971,52538.0
2015-08-07 10:50:00,79.36,79.44,79.25,79.27,31963.0,59.3971,59.457,59.3148,59.3297,31963.0
2015-08-07 10:55:00,79.29,79.3,79.2,79.22,21672.0,59.3447,59.3522,59.2773,59.2923,21672.0
2015-08-07 11:00:00,79.22,79.24,79.1,79.13,26385.0,59.2923,59.3073,59.2025,59.2249,26385.0
2015-08-07 11:05:00,79.12,79.12,79.04,79.06,21514.0,59.2175,59.2175,59.1576,59.1726,21514.0
2015-08-07 11:10:00,79.05,79.08,78.96,78.99,19357.0,59.1651,59.1875,59.0977,59.1202,19357.0
2015-08-07 11:15:00,78.96,79.07,78.91,78.92,20686.0,59.0977,59.18,59.0603,59.0678,20686.0
2015-08-07 11:20:00,78.92,79.06,78.91,79.0,36735.0,59.0678,59.1726,59.0603,59.1276,36735.0
2015-08-07 11:25:00,79.01,79.05,78.93,78.95,24551.0,59.1351,59.1651,59.0753,59.0902,24551.0
2015-08-07 11:30:00,78.96,78.97,78.88,78.94,32896.0,59.0977,59.1052,59.0378,59.0827,32896.0
2015-08-07 11:35:00,78.93,78.93,78.83,78.83,14108.0,59.0753,59.0753,59.0004,59.0004,14108.0
2015-08-07 11:40:00,78.83,78.97,78.83,78.96,14545.0,59.0004,59.1052,59.0004,59.0977,14545.0
2015-08-07 11:45:00,78.95,78.97,78.91,78.96,17651.0,59.0902,59.1052,59.0603,59.0977,17651.0
2015-08-07 11:50:00,78.96,79.0,78.93,78.99,27501.0,59.0977,59.1276,59.0753,59.1202,27501.0
2015-08-07 11:55:00,78.98,78.99,78.92,78.97,21691.0,59.1127,59.1202,59.0678,59.1052,21691.0
2015-08-07 12:00:00,78.97,79.03,78.95,78.97,23820.0,59.1052,59.1501,59.0902,59.1052,23820.0
2015-08-07 12:05:00,78.96,79.02,78.94,79.01,17752.0,59.0977,59.1426,59.0827,59.1351,17752.0
2015-08-07 12:10:00,79.01,79.03,78.99,79.01,22599.0,59.1351,59.1501,59.1202,59.1351,22599.0
2015-08-07 12:15:00,79.0,79.02,78.97,78.97,21846.0,59.1276,59.1426,59.1052,59.1052,21846.0
2015-08-07 12:20:00,78.97,79.01,78.9,79.01,14876.0,59.1052,59.1351,59.0528,59.1351,14876.0
2015-08-07 12:25:00,79.0,79.0,78.94,78.94,8339.0,59.1276,59.1276,59.0827,59.0827,8339.0
2015-08-07 12:30:00,78.94,78.95,78.9,78.91,7273.0,59.0827,59.0902,59.0528,59.0603,7273.0
2015-08-07 12:35:00,78.9,78.91,78.82,78.91,29304.0,59.0528,59.0603,58.9929,59.0603,29304.0
2015-08-07 12:40:00,78.9,78.92,78.88,78.92,21727.0,59.0528,59.0678,59.0378,59.0678,21727.0
2015-08-07 12:45:00,78.91,78.91,78.87,78.87,20645.0,59.0603,59.0603,59.0303,59.0303,20645.0
2015-08-07 12:50:00,78.86,78.91,78.86,78.86,24619.0,59.0229,59.0603,59.0229,59.0229,24619.0
2015-08-07 12:55:00,78.87,78.87,78.81,78.83,26408.0,59.0303,59.0303,58.9854,59.0004,26408.0
2015-08-07 13:00:00,78.83,78.83,78.79,78.8,13601.0,59.0004,59.0004,58.9705,58.978,13601.0
2015-08-07 13:05:00,78.8,78.8,78.64,78.72,54736.0,58.978,58.978,58.8582,58.9181,54736.0
2015-08-07 13:10:00,78.71,78.73,78.63,78.67,9449.0,58.9106,58.9256,58.8507,58.8807,9449.0
2015-08-07 13:15:00,78.66,78.69,78.64,78.66,9093.0,58.8732,58.8956,58.8582,58.8732,9093.0
2015-08-07 13:20:00,78.65,78.65,78.61,78.65,15561.0,58.8657,58.8657,58.8357,58.8657,15561.0
2015-08-07 13:25:00,78.64,78.69,78.6,78.68,14786.0,58.8582,58.8956,58.8283,58.8881,14786.0
2015-08-07 13:30:00,78.67,78.76,78.67,78.7,11965.0,58.8807,58.948,58.8807,58.9031,11965.0
2015-08-07 13:35:00,78.69,78.73,78.66,78.67,25593.0,58.8956,58.9256,58.8732,58.8807,25593.0
2015-08-07 13:40:00,78.68,78.74,78.63,78.64,40695.0,58.8881,58.933,58.8507,58.8582,40695.0
2015-08-07 13:45:00,78.64,78.71,78.64,78.69,16210.0,58.8582,58.9106,58.8582,58.8956,16210.0
2015-08-07 13:50:00,78.69,78.69,78.66,78.67,9356.0,58.8956,58.8956,58.8732,58.8807,9356.0
2015-08-07 13:55:00,78.67,78.67,78.62,78.64,37682.0,58.8807,58.8807,58.8432,58.8582,37682.0
2015-08-07 14:00:00,78.63,78.64,78.6,78.62,10176.0,58.8507,58.8582,58.8283,58.8432,10176.0
2015-08-07 14:05:00,78.62,78.66,78.61,78.65,28563.0,58.8432,58.8732,58.8357,58.8657,28563.0
2015-08-07 14:10:00,78.65,78.66,78.62,78.65,14971.0,58.8657,58.8732,58.8432,58.8657,14971.0
2015-08-07 14:15:00,78.65,78.66,78.62,78.63,14083.0,58.8657,58.8732,58.8432,58.8507,14083.0
2015-08-07 14:20:00,78.63,78.72,78.62,78.72,15461.0,58.8507,58.9181,58.8432,58.9181,15461.0
2015-08-07 14:25:00,78.73,78.77,78.71,78.75,13273.0,58.9256,58.9555,58.9106,58.9405,13273.0
2015-08-07 14:30:00,78.76,78.81,78.76,78.79,15056.0,58.948,58.9854,58.948,58.9705,15056.0
2015-08-07 14:35:00,78.78,78.79,78.74,78.76,19966.0,58.963,58.9705,58.933,58.948,19966.0
2015-08-07 14:40:00,78.75,78.75,78.68,78.71,27713.0,58.9405,58.9405,58.8881,58.9106,27713.0
2015-08-07 14:45:00,78.72,78.73,78.66,78.7,23348.0,58.9181,58.9256,58.8732,58.9031,23348.0
2015-08-07 14:50:00,78.7,78.74,78.67,78.68,37018.0,58.9031,58.933,58.8807,58.8881,37018.0
2015-08-07 14:55:00,78.68,78.77,78.66,78.77,19341.0,58.8881,58.9555,58.8732,58.9555,19341.0
2015-08-07 15:00:00,78.77,78.77,78.71,78.72,33397.0,58.9555,58.9555,58.9106,58.9181,33397.0
2015-08-07 15:05:00,78.71,78.73,78.67,78.72,21499.0,58.9106,58.9256,58.8807,58.9181,21499.0
2015-08-07 15:10:00,78.71,78.71,78.65,78.66,50792.0,58.9106,58.9106,58.8657,58.8732,50792.0
2015-08-07 15:15:00,78.65,78.67,78.6,78.64,54355.0,58.8657,58.8807,58.8283,58.8582,54355.0
2015-08-07 15:20:00,78.64,78.76,78.64,78.76,61672.0,58.8582,58.948,58.8582,58.948,61672.0
2015-08-07 15:25:00,78.76,78.94,78.76,78.9,56631.0,58.948,59.0827,58.948,59.0528,56631.0
2015-08-07 15:30:00,78.9,78.97,78.86,78.95,45618.0,59.0528,59.1052,59.0229,59.0902,45618.0
2015-08-07 15:35:00,78.94,79.01,78.93,78.98,55171.0,59.0827,59.1351,59.0753,59.1127,55171.0
2015-08-07 15:40:00,78.98,79.0,78.88,78.91,75758.0,59.1127,59.1276,59.0378,59.0603,75758.0
2015-08-07 15:45:00,78.9,78.97,78.85,78.97,87797.0,59.0528,59.1052,59.0154,59.1052,87797.0
2015-08-07 15:50:00,78.97,79.02,78.92,79.0,104228.0,59.1052,59.1426,59.0678,59.1276,104228.0
2015-08-07 15:55:00,79.0,79.03,78.94,78.98,198931.0,59.1276,59.1501,59.0827,59.1127,198931.0
2015-08-10 09:30:00,79.45,79.64,79.4,79.54,51482.0,59.4644,59.6067,59.427,59.5318,51482.0
2015-08-10 09:35:00,79.54,79.69,79.45,79.45,44590.0,59.5318,59.6441,59.4644,59.4644,44590.0
2015-08-10 09:40:00,79.47,79.51,79.33,79.44,15520.0,59.4794,59.5094,59.3746,59.457,15520.0
2015-08-10 09:45:00,79.44,79.47,79.37,79.38,20436.0,59.457,59.4794,59.4046,59.4121,20436.0
2015-08-10 09:50:00,79.37,79.42,79.36,79.41,31480.0,59.4046,59.442,59.3971,59.4345,31480.0
2015-08-10 09:55:00,79.41,79.43,79.25,79.27,18673.0,59.4345,59.4495,59.3148,59.3297,18673.0
2015-08-10 10:00:00,79.31,79.46,79.25,79.44,37941.0,59.3597,59.4719,59.3148,59.457,37941.0
2015-08-10 10:05:00,79.46,79.46,79.4,79.44,16850.0,59.4719,59.4719,59.427,59.457,16850.0
2015-08-10 10:10:00,79.44,79.44,79.26,79.3,23083.0,59.457,59.457,59.3222,59.3522,23083.0
2015-08-10 10:15:00,79.28,79.32,79.26,79.26,10914.0,59.3372,59.3671,59.3222,59.3222,10914.0
2015-08-10 10:20:00,79.27,79.34,79.26,79.33,25064.0,59.3297,59.3821,59.3222,59.3746,25064.0
2015-08-10 10:25:00,79.34,79.37,79.28,79.29,27143.0,59.3821,59.4046,59.3372,59.3447,27143.0
2015-08-10 10:30:00,79.29,79.31,79.23,79.28,34336.0,59.3447,59.3597,59.2998,59.3372,34336.0
2015-08-10 10:35:00,79.27,79.29,79.16,79.2,40709.0,59.3297,59.3447,59.2474,59.2773,40709.0
2015-08-10 10:40:00,79.2,79.21,79.13,79.17,33337.0,59.2773,59.2848,59.2249,59.2549,33337.0
2015-08-10 10:45:00,79.16,79.26,79.16,79.24,17391.0,59.2474,59.3222,59.2474,59.3073,17391.0
2015-08-10 10:50:00,79.25,79.25,79.17,79.19,13440.0,59.3148,59.3148,59.2549,59.2698,13440.0
2015-08-10 10:55:00,79.19,79.23,79.17,79.19,11273.0,59.2698,59.2998,59.2549,59.2698,11273.0
2015-08-10 11:00:00,79.19,79.22,79.18,79.2,14643.0,59.2698,59.2923,59.2624,59.2773,14643.0
2015-08-10 11:05:00,79.2,79.23,79.18,79.2,34674.0,59.2773,59.2998,59.2624,59.2773,34674.0
2015-08-10 11:10:00,79.2,79.23,79.12,79.12,32034.0,59.2773,59.2998,59.2175,59.2175,32034.0
2015-08-10 11:15:00,79.12,79.13,78.95,78.96,65525.0,59.2175,59.2249,59.0902,59.0977,65525.0
2015-08-10 11:20:00,78.95,78.97,78.88,78.91,54889.0,59.0902,59.1052,59.0378,59.0603,54889.0
2015-08-10 11:25:00,78.9,78.92,78.82,78.86,51968.0,59.0528,59.0678,58.9929,59.0229,51968.0
2015-08-10 11:30:00,78.86,78.94,78.85,78.94,19020.0,59.0229,59.0827,59.0154,59.0827,19020.0
2015-08-10 11:35:00,78.95,79.01,78.89,79.0,27862.0,59.0902,59.1351,59.0453,59.1276,27862.0
2015-08-10 11:40:00,79.01,79.05,78.97,78.99,28008.0,59.1351,59.1651,59.1052,59.1202,28008.0
2015-08-10 11:45:00,79.01,79.09,79.01,79.07,11582.0,59.1351,59.195,59.1351,59.18,11582.0
2015-08-10 11:50:00,79.07,79.09,79.02,79.05,19612.0,59.18,59.195,59.1426,59.1651,19612.0
2015-08-10 11:55:00,79.04,79.04,78.96,78.98,25773.0,59.1576,59.1576,59.0977,59.1127,25773.0
2015-08-10 12:00:00,78.98,79.05,78.98,79.05,14900.0,59.1127,59.1651,59.1127,59.1651,14900.0
2015-08-10 12:05:00,79.05,79.11,79.04,79.1,27510.0,59.1651,59.21,59.1576,59.2025,27510.0
2015-08-10 12:10:00,79.09,79.11,79.06,79.1,14243.0,59.195,59.21,59.1726,59.2025,14243.0
2015-08-10 12:15:00,79.09,79.1,79.05,79.06,23980.0,59.195,59.2025,59.1651,59.1726,23980.0
2015-08-10 12:20:00,79.06,79.06,79.03,79.03,27756.0,59.1726,59.1726,59.1501,59.1501,27756.0
2015-08-10 12:25:00,79.04,79.05,78.95,78.98,59704.0,59.1576,59.1651,59.0902,59.1127,59704.0
2015-08-10 12:30:00,78.98,79.01,78.97,78.99,9659.0,59.1127,59.1351,59.1052,59.1202,9659.0
2015-08-10 12:35:00,79.0,79.01,78.94,78.97,32156.0,59.1276,59.1351,59.0827,59.1052,32156.0
2015-08-10 12:40:00,78.97,78.98,78.91,78.91,16706.0,59.1052,59.1127,59.0603,59.0603,16706.0
2015-08-10 12:45:00,78.92,78.97,78.89,78.95,31238.0,59.0678,59.1052,59.0453,59.0902,31238.0
2015-08-10 12:50:00,78.95,79.03,78.94,79.02,41439.0,59.0902,59.1501,59.0827,59.1426,41439.0
2015-08-10 12:55:00,79.03,79.06,78.93,79.0,72322.0,59.1501,59.1726,59.0753,59.1276,72322.0
2015-08-10 13:00:00,78.99,79.04,78.99,79.03,33347.0,59.1202,59.1576,59.1202,59.1501,33347.0
2015-08-10 13:05:00,79.04,79.08,79.01,79.07,21332.0,59.1576,59.1875,59.1351,59.18,21332.0
2015-08-10 13:10:00,79.08,79.09,79.05,79.09,30157.0,59.1875,59.195,59.1651,59.195,30157.0
2015-08-10 13:15:00,79.09,79.16,79.08,79.14,36489.0,59.195,59.2474,59.1875,59.2324,36489.0
2015-08-10 13:20:00,79.15,79.17,79.07,79.12,38231.0,59.2399,59.2549,59.18,59.2175,38231.0
2015-08-10 13:25:00,79.12,79.14,79.06,79.08,14040.0,59.2175,59.2324,59.1726,59.1875,14040.0
2015-08-10 13:30:00,79.09,79.1,79.07,79.09,14900.0,59.195,59.2025,59.18,59.195,14900.0
2015-08-10 13:35:00,79.09,79.15,79.07,79.15,18006.0,59.195,59.2399,59.18,59.2399,18006.0
2015-08-10 13:40:00,79.15,79.23,79.13,79.18,31026.0,59.2399,59.2998,59.2249,59.2624,31026.0
2015-08-10 13:45:00,79.19,79.23,79.16,79.21,33083.0,59.2698,59.2998,59.2474,59.2848,33083.0
2015-08-10 13:50:00,79.2,79.24,79.2,79.23,39618.0,59.2773,59.3073,59.2773,59.2998,39618.0
2015-08-10 13:55:00,79.23,79.26,79.22,79.25,46011.0,59.2998,59.3222,59.2923,59.3148,46011.0
2015-08-10 14:00:00,79.25,79.26,79.17,79.19,16393.0,59.3148,59.3222,59.2549,59.2698,16393.0
2015-08-10 14:05:00,79.19,79.26,79.18,79.24,10901.0,59.2698,59.3222,59.2624,59.3073,10901.0
2015-08-10 14:10:00,79.23,79.24,79.19,79.22,18668.0,59.2998,59.3073,59.2698,59.2923,18668.0
2015-08-10 14:15:00,79.23,79.38,79.22,79.3,37982.0,59.2998,59.4121,59.2923,59.3522,37982.0
2015-08-10 14:20:00,79.29,79.31,79.23,79.24,23826.0,59.3447,59.3597,59.2998,59.3073,23826.0
2015-08-10 14:25:00,79.23,79.24,79.19,79.19,34944.0,59.2998,59.3073,59.2698,59.2698,34944.0
2015-08-10 14:30:00,79.2,79.2,79.11,79.13,44413.0,59.2773,59.2773,59.21,59.2249,44413.0
2015-08-10 14:35:00,79.14,79.14,79.08,79.11,19456.0,59.2324,59.2324,59.1875,59.21,19456.0
2015-08-10 14:40:00,79.09,79.12,79.08,79.11,11061.0,59.195,59.2175,59.1875,59.21,11061.0
2015-08-10 14:45:00,79.11,79.13,79.09,79.13,11911.0,59.21,59.2249,59.195,59.2249,11911.0
2015-08-10 14:50:00,79.13,79.13,79.07,79.09,20041.0,59.2249,59.2249,59.18,59.195,20041.0
2015-08-10 14:55:00,79.09,79.11,79.04,79.04,18794.0,59.195,59.21,59.1576,59.1576,18794.0
2015-08-10 15:00:00,79.04,79.1,79.04,79.06,24755.0,59.1576,59.2025,59.1576,59.1726,24755.0
2015-08-10 15:05:00,79.06,79.09,79.04,79.05,44363.0,59.1726,59.195,59.1576,59.1651,44363.0
2015-08-10 15:10:00,79.05,79.07,79.02,79.03,27322.0,59.1651,59.18,59.1426,59.1501,27322.0
2015-08-10 15:15:00,79.04,79.04,78.94,78.95,28595.0,59.1576,59.1576,59.0827,59.0902,28595.0
2015-08-10 15:20:00,78.95,78.99,78.93,78.98,42777.0,59.0902,59.1202,59.0753,59.1127,42777.0
2015-08-10 15:25:00,78.99,79.0,78.95,78.95,22097.0,59.1202,59.1276,59.0902,59.0902,22097.0
2015-08-10 15:30:00,78.95,79.0,78.95,78.98,24164.0,59.0902,59.1276,59.0902,59.1127,24164.0
2015-08-10 15:35:00,78.98,78.99,78.9,78.9,49156.0,59.1127,59.1202,59.0528,59.0528,49156.0
2015-08-10 15:40:00,78.9,78.96,78.89,78.94,40822.0,59.0528,59.0977,59.0453,59.0827,40822.0
2015-08-10 15:45:00,78.95,78.97,78.9,78.94,60677.0,59.0902,59.1052,59.0528,59.0827,60677.0
2015-08-10 15:50:00,78.94,78.96,78.91,78.93,71497.0,59.0827,59.0977,59.0603,59.0753,71497.0
2015-08-10 15:55:00,78.93,78.97,78.82,78.97,210142.0,59.0753,59.1052,58.9929,59.1052,210142.0
2015-08-11 09:30:00,78.65,78.66,78.29,78.35,178664.0,58.8657,58.8732,58.5962,58.6412,178664.0
2015-08-11 09:35:00,78.34,78.8,78.34,78.52,130473.0,58.6337,58.978,58.6337,58.7684,130473.0
2015-08-11 09:40:00,78.49,78.53,78.27,78.46,46851.0,58.7459,58.7759,58.5813,58.7235,46851.0
2015-08-11 09:45:00,78.46,78.57,78.39,78.47,27030.0,58.7235,58.8058,58.6711,58.731,27030.0
2015-08-11 09:50:00,78.46,78.54,78.36,78.44,67849.0,58.7235,58.7834,58.6486,58.7085,67849.0
2015-08-11 09:55:00,78.46,78.77,78.44,78.77,39227.0,58.7235,58.9555,58.7085,58.9555,39227.0
2015-08-11 10:00:00,78.74,79.06,78.69,78.7,126246.0,58.933,59.1726,58.8956,58.9031,126246.0
2015-08-11 10:05:00,78.71,78.71,78.61,78.7,43968.0,58.9106,58.9106,58.8357,58.9031,43968.0
2015-08-11 10:10:00,78.7,79.26,78.68,79.03,108472.0,58.9031,59.3222,58.8881,59.1501,108472.0
2015-08-11 10:15:00,79.03,79.19,78.97,79.16,55069.0,59.1501,59.2698,59.1052,59.2474,55069.0
2015-08-11 10:20:00,79.17,79.17,78.99,78.99,50551.0,59.2549,59.2549,59.1202,59.1202,50551.0
2015-08-11 10:25:00,79.0,79.06,78.93,78.95,38555.0,59.1276,59.1726,59.0753,59.0902,38555.0
2015-08-11 10:30:00,78.93,78.93,78.73,78.77,61302.0,59.0753,59.0753,58.9256,58.9555,61302.0
2015-08-11 10:35:00,78.79,78.8,78.67,78.75,29368.0,58.9705,58.978,58.8807,58.9405,29368.0
2015-08-11 10:40:00,78.75,78.78,78.73,78.77,34699.0,58.9405,58.963,58.9256,58.9555,34699.0
2015-08-11 10:45:00,78.77,78.83,78.72,78.73,56147.0,58.9555,59.0004,58.9181,58.9256,56147.0
2015-08-11 10:50:00,78.72,78.74,78.62,78.65,36171.0,58.9181,58.933,58.8432,58.8657,36171.0
2015-08-11 10:55:00,78.65,78.68,78.57,78.59,40243.0,58.8657,58.8881,58.8058,58.8208,40243.0
2015-08-11 11:00:00,78.59,78.59,78.45,78.5,93854.0,58.8208,58.8208,58.716,58.7534,93854.0
2015-08-11 11:05:00,78.49,78.51,78.35,78.41,39159.0,58.7459,58.7609,58.6412,58.6861,39159.0
2015-08-11 11:10:00,78.41,78.48,78.4,78.48,38356.0,58.6861,58.7384,58.6786,58.7384,38356.0
2015-08-11 11:15:00,78.48,78.58,78.42,78.57,41125.0,58.7384,58.8133,58.6935,58.8058,41125.0
2015-08-11 11:20:00,78.58,78.58,78.49,78.52,48868.0,58.8133,58.8133,58.7459,58.7684,48868.0
2015-08-11 11:25:00,78.52,78.57,78.49,78.53,46355.0,58.7684,58.8058,58.7459,58.7759,46355.0
2015-08-11 11:30:00,78.53,78.62,78.5,78.6,26847.0,58.7759,58.8432,58.7534,58.8283,26847.0
2015-08-11 11:35:00,78.59,78.64,78.57,78.61,19056.0,58.8208,58.8582,58.8058,58.8357,19056.0
2015-08-11 11:40:00,78.62,78.63,78.56,78.58,20603.0,58.8432,58.8507,58.7983,58.8133,20603.0
2015-08-11 11:45:00,78.59,78.64,78.5,78.52,27669.0,58.8208,58.8582,58.7534,58.7684,27669.0
2015-08-11 11:50:00,78.52,78.57,78.5,78.55,32297.0,58.7684,58.8058,58.7534,58.7908,32297.0
2015-08-11 11:55:00,78.54,78.57,78.52,78.55,23210.0,58.7834,58.8058,58.7684,58.7908,23210.0
2015-08-11 12:00:00,78.55,78.59,78.54,78.57,16123.0,58.7908,58.8208,58.7834,58.8058,16123.0
2015-08-11 12:05:00,78.56,78.62,78.56,78.6,13545.0,58.7983,58.8432,58.7983,58.8283,13545.0
2015-08-11 12:10:00,78.61,78.7,78.6,78.69,24317.0,58.8357,58.9031,58.8283,58.8956,24317.0
2015-08-11 12:15:00,78.69,78.71,78.65,78.69,13386.0,58.8956,58.9106,58.8657,58.8956,13386.0
2015-08-11 12:20:00,78.68,78.68,78.57,78.57,19437.0,58.8881,58.8881,58.8058,58.8058,19437.0
2015-08-11 12:25:00,78.58,78.62,78.53,78.62,20524.0,58.8133,58.8432,58.7759,58.8432,20524.0
2015-08-11 12:30:00,78.61,78.68,78.6,78.68,12612.0,58.8357,58.8881,58.8283,58.8881,12612.0
2015-08-11 12:35:00,78.68,78.69,78.57,78.6,21236.0,58.8881,58.8956,58.8058,58.8283,21236.0
2015-08-11 12:40:00,78.58,78.63,78.57,78.63,24932.0,58.8133,58.8507,58.8058,58.8507,24932.0
2015-08-11 12:45:00,78.63,78.72,78.63,78.72,14058.0,58.8507,58.9181,58.8507,58.9181,14058.0
2015-08-11 12:50:00,78.71,78.77,78.69,78.72,17764.0,58.9106,58.9555,58.8956,58.9181,17764.0
2015-08-11 12:55:00,78.72,78.73,78.66,78.72,18745.0,58.9181,58.9256,58.8732,58.9181,18745.0
2015-08-11 13:00:00,78.71,78.73,78.64,78.67,15913.0,58.9106,58.9256,58.8582,58.8807,15913.0
2015-08-11 13:05:00,78.67,78.69,78.61,78.63,12607.0,58.8807,58.8956,58.8357,58.8507,12607.0
2015-08-11 13:10:00,78.64,78.67,78.6,78.66,12756.0,58.8582,58.8807,58.8283,58.8732,12756.0
2015-08-11 13:15:00,78.67,78.72,78.65,78.72,21900.0,58.8807,58.9181,58.8657,58.9181,21900.0
2015-08-11 13:20:00,78.71,78.75,78.67,78.74,14124.0,58.9106,58.9405,58.8807,58.933,14124.0
2015-08-11 13:25:00,78.75,78.81,78.75,78.77,17282.0,58.9405,58.9854,58.9405,58.9555,17282.0
2015-08-11 13:30:00,78.76,78.82,78.76,78.8,14002.0,58.948,58.9929,58.948,58.978,14002.0
2015-08-11 13:35:00,78.8,78.92,78.78,78.91,20167.0,58.978,59.0678,58.963,59.0603,20167.0
2015-08-11 13:40:00,78.9,78.92,78.89,78.91,14255.0,59.0528,59.0678,59.0453,59.0603,14255.0
2015-08-11 13:45:00,78.9,78.96,78.89,78.9,19332.0,59.0528,59.0977,59.0453,59.0528,19332.0
2015-08-11 13:50:00,78.9,78.96,78.89,78.95,22426.0,59.0528,59.0977,59.0453,59.0902,22426.0
2015-08-11 13:55:00,78.94,78.95,78.89,78.9,24045.0,59.0827,59.0902,59.0453,59.0528,24045.0
2015-08-11 14:00:00,78.89,78.93,78.81,78.83,36637.0,59.0453,59.0753,58.9854,59.0004,36637.0
2015-08-11 14:05:00,78.83,78.85,78.77,78.78,41737.0,59.0004,59.0154,58.9555,58.963,41737.0
2015-08-11 14:10:00,78.78,78.79,78.66,78.66,19727.0,58.963,58.9705,58.8732,58.8732,19727.0
2015-08-11 14:15:00,78.66,78.69,78.61,78.66,33904.0,58.8732,58.8956,58.8357,58.8732,33904.0
2015-08-11 14:20:00,78.67,78.69,78.63,78.65,15212.0,58.8807,58.8956,58.8507,58.8657,15212.0
2015-08-11 14:25:00,78.65,78.75,78.61,78.69,24142.0,58.8657,58.9405,58.8357,58.8956,24142.0
2015-08-11 14:30:00,78.68,78.69,78.65,78.66,19455.0,58.8881,58.8956,58.8657,58.8732,19455.0
2015-08-11 14:35:00,78.66,78.74,78.62,78.74,23468.0,58.8732,58.933,58.8432,58.933,23468.0
2015-08-11 14:40:00,78.73,78.73,78.71,78.71,18101.0,58.9256,58.9256,58.9106,58.9106,18101.0
2015-08-11 14:45:00,78.72,78.75,78.67,78.67,15939.0,58.9181,58.9405,58.8807,58.8807,15939.0
2015-08-11 14:50:00,78.67,78.75,78.66,78.72,21428.0,58.8807,58.9405,58.8732,58.9181,21428.0
2015-08-11 14:55:00,78.73,78.82,78.72,78.78,21414.0,58.9256,58.9929,58.9181,58.963,21414.0
2015-08-11 15:00:00,78.79,78.81,78.73,78.74,22945.0,58.9705,58.9854,58.9256,58.933,22945.0
2015-08-11 15:05:00,78.73,78.76,78.67,78.68,24705.0,58.9256,58.948,58.8807,58.8881,24705.0
2015-08-11 15:10:00,78.67,78.82,78.64,78.82,40044.0,58.8807,58.9929,58.8582,58.9929,40044.0
2015-08-11 15:15:00,78.82,78.83,78.75,78.83,29812.0,58.9929,59.0004,58.9405,59.0004,29812.0
2015-08-11 15:20:00,78.83,78.89,78.78,78.88,41491.0,59.0004,59.0453,58.963,59.0378,41491.0
2015-08-11 15:25:00,78.87,78.9,78.84,78.88,29079.0,59.0303,59.0528,59.0079,59.0378,29079.0
2015-08-11 15:30:00,78.89,78.9,78.8,78.83,43384.0,59.0453,59.0528,58.978,59.0004,43384.0
2015-08-11 15:35:00,78.84,78.9,78.8,78.89,51051.0,59.0079,59.0528,58.978,59.0453,51051.0
2015-08-11 15:40:00,78.89,78.96,78.84,78.94,63708.0,59.0453,59.0977,59.0079,59.0827,63708.0
2015-08-11 15:45:00,78.94,78.95,78.87,78.89,55937.0,59.0827,59.0902,59.0303,59.0453,55937.0
2015-08-11 15:50:00,78.88,78.96,78.87,78.94,100545.0,59.0378,59.0977,59.0303,59.0827,100545.0
2015-08-11 15:55:00,78.94,78.97,78.85,78.89,223114.0,59.0827,59.1052,59.0154,59.0453,223114.0
2015-08-12 09:30:00,78.55,78.68,78.16,78.16,93836.0,58.7908,58.8881,58.4989,58.4989,93836.0
2015-08-12 09:35:00,78.2,78.25,77.8,78.25,86019.0,58.5289,58.5663,58.2295,58.5663,86019.0
2015-08-12 09:40:00,78.22,78.32,77.89,78.05,26811.0,58.5439,58.6187,58.2969,58.4166,26811.0
2015-08-12 09:45:00,78.05,78.2,78.02,78.04,24524.0,58.4166,58.5289,58.3942,58.4091,24524.0
2015-08-12 09:50:00,78.07,78.08,78.01,78.01,57759.0,58.4316,58.4391,58.3867,58.3867,57759.0
2015-08-12 09:55:00,78.01,78.01,77.73,77.74,64404.0,58.3867,58.3867,58.1771,58.1846,64404.0
2015-08-12 10:00:00,77.73,77.82,77.71,77.75,36591.0,58.1771,58.2445,58.1621,58.1921,36591.0
2015-08-12 10:05:00,77.76,77.79,77.42,77.42,68425.0,58.1996,58.222,57.9451,57.9451,68425.0
2015-08-12 10:10:00,77.43,77.57,77.4,77.49,43186.0,57.9526,58.0574,57.9301,57.9975,43186.0
2015-08-12 10:15:00,77.49,77.57,77.45,77.52,45210.0,57.9975,58.0574,57.9675,58.0199,45210.0
2015-08-12 10:20:00,77.52,77.55,77.31,77.35,118031.0,58.0199,58.0424,57.8628,57.8927,118031.0
2015-08-12 10:25:00,77.34,77.44,77.31,77.41,92832.0,57.8852,57.9601,57.8628,57.9376,92832.0
2015-08-12 10:30:00,77.42,77.54,77.39,77.5,45901.0,57.9451,58.0349,57.9226,58.005,45901.0
2015-08-12 10:35:00,77.5,77.71,77.49,77.71,61539.0,58.005,58.1621,57.9975,58.1621,61539.0
2015-08-12 10:40:00,77.71,77.81,77.56,77.57,100926.0,58.1621,58.237,58.0499,58.0574,100926.0
2015-08-12 10:45:00,77.56,77.63,77.4,77.44,60656.0,58.0499,58.1023,57.9301,57.9601,60656.0
2015-08-12 10:50:00,77.44,77.59,77.43,77.56,61364.0,57.9601,58.0723,57.9526,58.0499,61364.0
2015-08-12 10:55:00,77.54,77.57,77.48,77.55,38122.0,58.0349,58.0574,57.99,58.0424,38122.0
2015-08-12 11:00:00,77.56,77.64,77.54,77.59,37340.0,58.0499,58.1098,58.0349,58.0723,37340.0
2015-08-12 11:05:00,77.58,77.59,77.49,77.51,52628.0,58.0648,58.0723,57.9975,58.0125,52628.0
2015-08-12 11:10:00,77.51,77.57,77.48,77.51,50695.0,58.0125,58.0574,57.99,58.0125,50695.0
2015-08-12 11:15:00,77.51,77.65,77.51,77.59,231151.0,58.0125,58.1172,58.0125,58.0723,231151.0
2015-08-12 11:20:00,77.59,77.59,77.49,77.52,27368.0,58.0723,58.0723,57.9975,58.0199,27368.0
2015-08-12 11:25:00,77.52,77.67,77.5,77.64,33128.0,58.0199,58.1322,58.005,58.1098,33128.0
2015-08-12 11:30:00,77.64,77.66,77.54,77.54,34676.0,58.1098,58.1247,58.0349,58.0349,34676.0
2015-08-12 11:35:00,77.55,77.58,77.47,77.5,22423.0,58.0424,58.0648,57.9825,58.005,22423.0
2015-08-12 11:40:00,77.5,77.57,77.49,77.55,50788.0,58.005,58.0574,57.9975,58.0424,50788.0
2015-08-12 11:45:00,77.54,77.55,77.45,77.45,33765.0,58.0349,58.0424,57.9675,57.9675,33765.0
2015-08-12 11:50:00,77.45,77.46,77.12,77.13,117129.0,57.9675,57.975,57.7206,57.728,117129.0
2015-08-12 11:55:00,77.14,77.24,77.08,77.21,62023.0,57.7355,57.8104,57.6906,57.7879,62023.0
2015-08-12 12:00:00,77.21,77.28,77.21,77.27,182890.0,57.7879,57.8403,57.7879,57.8328,182890.0
2015-08-12 12:05:00,77.27,77.32,77.2,77.23,25424.0,57.8328,57.8702,57.7804,57.8029,25424.0
2015-08-12 12:10:00,77.25,77.38,77.24,77.38,50755.0,57.8179,57.9152,57.8104,57.9152,50755.0
2015-08-12 12:15:00,77.37,77.42,77.26,77.42,120284.0,57.9077,57.9451,57.8253,57.9451,120284.0
2015-08-12 12:20:00,77.41,77.64,77.41,77.6,33909.0,57.9376,58.1098,57.9376,58.0798,33909.0
2015-08-12 12:25:00,77.6,77.83,77.45,77.78,96345.0,58.0798,58.252,57.9675,58.2145,96345.0
2015-08-12 12:30:00,77.78,77.91,77.69,77.91,34607.0,58.2145,58.3118,58.1472,58.3118,34607.0
2015-08-12 12:35:00,77.91,78.02,77.89,77.99,40391.0,58.3118,58.3942,58.2969,58.3717,40391.0
2015-08-12 12:40:00,78.0,78.13,77.99,78.11,25540.0,58.3792,58.4765,58.3717,58.4615,25540.0
2015-08-12 12:45:00,78.12,78.19,78.09,78.11,43633.0,58.469,58.5214,58.4466,58.4615,43633.0
2015-08-12 12:50:00,78.1,78.16,78.03,78.09,25503.0,58.454,58.4989,58.4016,58.4466,25503.0
2015-08-12 12:55:00,78.08,78.12,78.04,78.08,21683.0,58.4391,58.469,58.4091,58.4391,21683.0
2015-08-12 13:00:00,78.09,78.23,78.07,78.22,17228.0,58.4466,58.5513,58.4316,58.5439,17228.0
2015-08-12 13:05:00,78.21,78.42,78.2,78.35,84825.0,58.5364,58.6935,58.5289,58.6412,84825.0
2015-08-12 13:10:00,78.36,78.45,78.31,78.42,39574.0,58.6486,58.716,58.6112,58.6935,39574.0
2015-08-12 13:15:00,78.43,78.59,78.42,78.58,41131.0,58.701,58.8208,58.6935,58.8133,41131.0
2015-08-12 13:20:00,78.57,78.7,78.57,78.68,53926.0,58.8058,58.9031,58.8058,58.8881,53926.0
2015-08-12 13:25:00,78.68,78.68,78.54,78.54,35934.0,58.8881,58.8881,58.7834,58.7834,35934.0
2015-08-12 13:30:00,78.54,78.58,78.37,78.38,31070.0,58.7834,58.8133,58.6561,58.6636,31070.0
2015-08-12 13:35:00,78.38,78.46,78.37,78.44,33304.0,58.6636,58.7235,58.6561,58.7085,33304.0
2015-08-12 13:40:00,78.44,78.47,78.34,78.37,21204.0,58.7085,58.731,58.6337,58.6561,21204.0
2015-08-12 13:45:00,78.38,78.52,78.37,78.49,21471.0,58.6636,58.7684,58.6561,58.7459,21471.0
2015-08-12 13:50:00,78.49,78.61,78.48,78.61,22414.0,58.7459,58.8357,58.7384,58.8357,22414.0
2015-08-12 13:55:00,78.58,78.6,78.5,78.5,21188.0,58.8133,58.8283,58.7534,58.7534,21188.0
2015-08-12 14:00:00,78.51,78.51,78.38,78.44,27639.0,58.7609,58.7609,58.6636,58.7085,27639.0
2015-08-12 14:05:00,78.45,78.55,78.45,78.52,39043.0,58.716,58.7908,58.716,58.7684,39043.0
2015-08-12 14:10:00,78.53,78.62,78.51,78.57,27326.0,58.7759,58.8432,58.7609,58.8058,27326.0
2015-08-12 14:15:00,78.56,78.65,78.51,78.53,46893.0,58.7983,58.8657,58.7609,58.7759,46893.0
2015-08-12 14:20:00,78.53,78.56,78.49,78.5,78985.0,58.7759,58.7983,58.7459,58.7534,78985.0
2015-08-12 14:25:00,78.5,78.51,78.25,78.31,37060.0,58.7534,58.7609,58.5663,58.6112,37060.0
2015-08-12 14:30:00,78.31,78.36,78.31,78.34,36327.0,58.6112,58.6486,58.6112,58.6337,36327.0
2015-08-12 14:35:00,78.34,78.62,78.34,78.6,38275.0,58.6337,58.8432,58.6337,58.8283,38275.0
2015-08-12 14:40:00,78.6,78.68,78.58,78.66,30108.0,58.8283,58.8881,58.8133,58.8732,30108.0
2015-08-12 14:45:00,78.67,78.78,78.64,78.73,49472.0,58.8807,58.963,58.8582,58.9256,49472.0
2015-08-12 14:50:00,78.72,78.72,78.63,78.68,35617.0,58.9181,58.9181,58.8507,58.8881,35617.0
2015-08-12 14:55:00,78.69,78.7,78.61,78.65,37724.0,58.8956,58.9031,58.8357,58.8657,37724.0
2015-08-12 15:00:00,78.65,78.78,78.65,78.71,39575.0,58.8657,58.963,58.8657,58.9106,39575.0
2015-08-12 15:05:00,78.71,78.87,78.7,78.87,68551.0,58.9106,59.0303,58.9031,59.0303,68551.0
2015-08-12 15:10:00,78.87,78.88,78.8,78.83,53248.0,59.0303,59.0378,58.978,59.0004,53248.0
2015-08-12 15:15:00,78.84,78.86,78.8,78.86,48103.0,59.0079,59.0229,58.978,59.0229,48103.0
2015-08-12 15:20:00,78.86,78.98,78.85,78.98,48764.0,59.0229,59.1127,59.0154,59.1127,48764.0
2015-08-12 15:25:00,78.99,79.13,78.97,79.09,75276.0,59.1202,59.2249,59.1052,59.195,75276.0
2015-08-12 15:30:00,79.09,79.24,79.06,79.23,85520.0,59.195,59.3073,59.1726,59.2998,85520.0
2015-08-12 15:35:00,79.23,79.24,79.05,79.08,71539.0,59.2998,59.3073,59.1651,59.1875,71539.0
2015-08-12 15:40:00,79.08,79.14,79.04,79.06,61110.0,59.1875,59.2324,59.1576,59.1726,61110.0
2015-08-12 15:45:00,79.07,79.12,78.98,79.01,99601.0,59.18,59.2175,59.1127,59.1351,99601.0
2015-08-12 15:50:00,79.0,79.09,78.98,79.07,111462.0,59.1276,59.195,59.1127,59.18,111462.0
2015-08-12 15:55:00,79.06,79.09,78.94,79.02,303518.0,59.1726,59.195,59.0827,59.1426,303518.0
2015-08-13 09:30:00,78.73,79.31,78.73,78.89,101241.0,58.9256,59.3597,58.9256,59.0453,101241.0
2015-08-13 09:35:00,78.94,78.94,78.5,78.54,73581.0,59.0827,59.0827,58.7534,58.7834,73581.0
2015-08-13 09:40:00,78.54,78.67,78.4,78.59,48251.0,58.7834,58.8807,58.6786,58.8208,48251.0
2015-08-13 09:45:00,78.59,78.65,78.29,78.49,44261.0,58.8208,58.8657,58.5962,58.7459,44261.0
2015-08-13 09:50:00,78.5,78.93,78.49,78.87,37110.0,58.7534,59.0753,58.7459,59.0303,37110.0
2015-08-13 09:55:00,78.82,78.89,78.72,78.87,38184.0,58.9929,59.0453,58.9181,59.0303,38184.0
2015-08-13 10:00:00,78.82,78.87,78.69,78.78,71798.0,58.9929,59.0303,58.8956,58.963,71798.0
2015-08-13 10:05:00,78.75,79.07,78.74,79.03,27869.0,58.9405,59.18,58.933,59.1501,27869.0
2015-08-13 10:10:00,79.04,79.05,78.77,78.81,16371.0,59.1576,59.1651,58.9555,58.9854,16371.0
2015-08-13 10:15:00,78.78,78.95,78.77,78.91,22120.0,58.963,59.0902,58.9555,59.0603,22120.0
2015-08-13 10:20:00,78.9,78.95,78.83,78.83,16780.0,59.0528,59.0902,59.0004,59.0004,16780.0
2015-08-13 10:25:00,78.82,78.98,78.78,78.94,22071.0,58.9929,59.1127,58.963,59.0827,22071.0
2015-08-13 10:30:00,78.93,78.97,78.84,78.85,15855.0,59.0753,59.1052,59.0079,59.0154,15855.0
2015-08-13 10:35:00,78.86,78.97,78.84,78.97,12348.0,59.0229,59.1052,59.0079,59.1052,12348.0
2015-08-13 10:40:00,78.98,79.12,78.92,79.09,41692.0,59.1127,59.2175,59.0678,59.195,41692.0
2015-08-13 10:45:00,79.1,79.19,79.08,79.15,33388.0,59.2025,59.2698,59.1875,59.2399,33388.0
2015-08-13 10:50:00,79.13,79.25,79.13,79.24,25215.0,59.2249,59.3148,59.2249,59.3073,25215.0
2015-08-13 10:55:00,79.24,79.26,79.12,79.12,12357.0,59.3073,59.3222,59.2175,59.2175,12357.0
2015-08-13 11:00:00,79.11,79.13,79.02,79.1,17787.0,59.21,59.2249,59.1426,59.2025,17787.0
2015-08-13 11:05:00,79.11,79.14,79.06,79.09,36658.0,59.21,59.2324,59.1726,59.195,36658.0
2015-08-13 11:10:00,79.09,79.1,79.03,79.05,16074.0,59.195,59.2025,59.1501,59.1651,16074.0
2015-08-13 11:15:00,79.06,79.24,79.05,79.2,11079.0,59.1726,59.3073,59.1651,59.2773,11079.0
2015-08-13 11:20:00,79.2,79.2,78.98,79.01,20064.0,59.2773,59.2773,59.1127,59.1351,20064.0
2015-08-13 11:25:00,79.02,79.02,78.92,78.95,17406.0,59.1426,59.1426,59.0678,59.0902,17406.0
2015-08-13 11:30:00,78.96,78.98,78.9,78.97,18465.0,59.0977,59.1127,59.0528,59.1052,18465.0
2015-08-13 11:35:00,78.97,79.0,78.88,78.89,24444.0,59.1052,59.1276,59.0378,59.0453,24444.0
2015-08-13 11:40:00,78.89,78.94,78.89,78.93,15720.0,59.0453,59.0827,59.0453,59.0753,15720.0
2015-08-13 11:45:00,78.94,79.07,78.94,79.06,11113.0,59.0827,59.18,59.0827,59.1726,11113.0
2015-08-13 11:50:00,79.06,79.17,79.04,79.15,57265.0,59.1726,59.2549,59.1576,59.2399,57265.0
2015-08-13 11:55:00,79.15,79.16,79.09,79.13,149085.0,59.2399,59.2474,59.195,59.2249,149085.0
2015-08-13 12:00:00,79.15,79.29,79.1,79.26,50501.0,59.2399,59.3447,59.2025,59.3222,50501.0
2015-08-13 12:05:00,79.26,79.41,79.24,79.36,49861.0,59.3222,59.4345,59.3073,59.3971,49861.0
2015-08-13 12:10:00,79.34,79.46,79.34,79.42,24052.0,59.3821,59.4719,59.3821,59.442,24052.0
2015-08-13 12:15:00,79.43,79.44,79.37,79.4,19131.0,59.4495,59.457,59.4046,59.427,19131.0
2015-08-13 12:20:00,79.39,79.41,79.37,79.37,7435.0,59.4195,59.4345,59.4046,59.4046,7435.0
2015-08-13 12:25:00,79.37,79.41,79.36,79.39,11643.0,59.4046,59.4345,59.3971,59.4195,11643.0
2015-08-13 12:30:00,79.39,79.48,79.36,79.48,12274.0,59.4195,59.4869,59.3971,59.4869,12274.0
2015-08-13 12:35:00,79.46,79.52,79.45,79.51,24431.0,59.4719,59.5168,59.4644,59.5094,24431.0
2015-08-13 12:40:00,79.51,79.52,79.39,79.49,35469.0,59.5094,59.5168,59.4195,59.4944,35469.0
2015-08-13 12:45:00,79.48,79.54,79.47,79.47,27514.0,59.4869,59.5318,59.4794,59.4794,27514.0
2015-08-13 12:50:00,79.48,79.55,79.46,79.54,22187.0,59.4869,59.5393,59.4719,59.5318,22187.0
2015-08-13 12:55:00,79.53,79.6,79.52,79.57,30292.0,59.5243,59.5767,59.5168,59.5543,30292.0
2015-08-13 13:00:00,79.55,79.6,79.53,79.6,19662.0,59.5393,59.5767,59.5243,59.5767,19662.0
2015-08-13 13:05:00,79.6,79.67,79.6,79.65,32122.0,59.5767,59.6291,59.5767,59.6141,32122.0
2015-08-13 13:10:00,79.64,79.67,79.56,79.57,28164.0,59.6067,59.6291,59.5468,59.5543,28164.0
2015-08-13 13:15:00,79.56,79.63,79.49,79.6,38373.0,59.5468,59.5992,59.4944,59.5767,38373.0
2015-08-13 13:20:00,79.61,79.75,79.61,79.67,21096.0,59.5842,59.689,59.5842,59.6291,21096.0
2015-08-13 13:25:00,79.67,79.69,79.66,79.69,19762.0,59.6291,59.6441,59.6216,59.6441,19762.0
2015-08-13 13:30:00,79.68,79.71,79.65,79.67,27801.0,59.6366,59.659,59.6141,59.6291,27801.0
2015-08-13 13:35:00,79.68,79.68,79.54,79.61,37901.0,59.6366,59.6366,59.5318,59.5842,37901.0
2015-08-13 13:40:00,79.61,79.66,79.6,79.64,26246.0,59.5842,59.6216,59.5767,59.6067,26246.0
2015-08-13 13:45:00,79.64,79.74,79.63,79.73,17112.0,59.6067,59.6815,59.5992,59.674,17112.0
2015-08-13 13:50:00,79.71,79.71,79.62,79.64,31368.0,59.659,59.659,59.5917,59.6067,31368.0
2015-08-13 13:55:00,79.64,79.72,79.62,79.7,26241.0,59.6067,59.6665,59.5917,59.6516,26241.0
2015-08-13 14:00:00,79.7,79.8,79.7,79.78,24549.0,59.6516,59.7264,59.6516,59.7114,24549.0
2015-08-13 14:05:00,79.78,79.81,79.76,79.8,17073.0,59.7114,59.7339,59.6965,59.7264,17073.0
2015-08-13 14:10:00,79.81,79.81,79.68,79.73,39929.0,59.7339,59.7339,59.6366,59.674,39929.0
2015-08-13 14:15:00,79.74,79.81,79.67,79.67,32471.0,59.6815,59.7339,59.6291,59.6291,32471.0
2015-08-13 14:20:00,79.67,79.68,79.6,79.64,24500.0,59.6291,59.6366,59.5767,59.6067,24500.0
2015-08-13 14:25:00,79.65,79.73,79.63,79.64,26679.0,59.6141,59.674,59.5992,59.6067,26679.0
2015-08-13 14:30:00,79.64,79.7,79.54,79.63,55097.0,59.6067,59.6516,59.5318,59.5992,55097.0
2015-08-13 14:35:00,79.63,79.63,79.53,79.55,19674.0,59.5992,59.5992,59.5243,59.5393,19674.0
2015-08-13 14:40:00,79.55,79.55,79.47,79.47,16692.0,59.5393,59.5393,59.4794,59.4794,16692.0
2015-08-13 14:45:00,79.47,79.51,79.43,79.45,65789.0,59.4794,59.5094,59.4495,59.4644,65789.0
2015-08-13 14:50:00,79.45,79.5,79.44,79.45,35727.0,59.4644,59.5019,59.457,59.4644,35727.0
2015-08-13 14:55:00,79.45,79.46,79.41,79.41,13984.0,59.4644,59.4719,59.4345,59.4345,13984.0
2015-08-13 15:00:00,79.41,79.45,79.41,79.41,43509.0,59.4345,59.4644,59.4345,59.4345,43509.0
2015-08-13 15:05:00,79.42,79.42,79.27,79.27,19983.0,59.442,59.442,59.3297,59.3297,19983.0
2015-08-13 15:10:00,79.26,79.3,79.22,79.25,32335.0,59.3222,59.3522,59.2923,59.3148,32335.0
2015-08-13 15:15:00,79.24,79.28,79.22,79.27,24370.0,59.3073,59.3372,59.2923,59.3297,24370.0
2015-08-13 15:20:00,79.28,79.3,79.2,79.22,41207.0,59.3372,59.3522,59.2773,59.2923,41207.0
2015-08-13 15:25:00,79.23,79.24,79.13,79.13,20455.0,59.2998,59.3073,59.2249,59.2249,20455.0
2015-08-13 15:30:00,79.13,79.14,78.96,79.0,72043.0,59.2249,59.2324,59.0977,59.1276,72043.0
2015-08-13 15:35:00,79.0,79.01,78.85,78.97,62961.0,59.1276,59.1351,59.0154,59.1052,62961.0
2015-08-13 15:40:00,78.96,79.01,78.94,79.0,44590.0,59.0977,59.1351,59.0827,59.1276,44590.0
2015-08-13 15:45:00,79.0,79.03,78.97,78.99,96409.0,59.1276,59.1501,59.1052,59.1202,96409.0
2015-08-13 15:50:00,78.99,79.03,78.96,79.03,84067.0,59.1202,59.1501,59.0977,59.1501,84067.0
2015-08-13 15:55:00,79.03,79.07,78.95,78.97,187698.0,59.1501,59.18,59.0902,59.1052,187698.0
2015-08-14 09:30:00,79.0,79.07,78.81,79.07,79505.0,59.1276,59.18,58.9854,59.18,79505.0
2015-08-14 09:35:00,79.07,79.35,78.95,79.08,78507.0,59.18,59.3896,59.0902,59.1875,78507.0
2015-08-14 09:40:00,79.08,79.09,78.73,78.88,69015.0,59.1875,59.195,58.9256,59.0378,69015.0
2015-08-14 09:45:00,78.89,79.09,78.77,79.09,65243.0,59.0453,59.195,58.9555,59.195,65243.0
2015-08-14 09:50:00,79.07,79.27,79.06,79.22,28496.0,59.18,59.3297,59.1726,59.2923,28496.0
2015-08-14 09:55:00,79.25,79.28,79.02,79.03,29688.0,59.3148,59.3372,59.1426,59.1501,29688.0
2015-08-14 10:00:00,79.05,79.24,79.02,79.18,23021.0,59.1651,59.3073,59.1426,59.2624,23021.0
2015-08-14 10:05:00,79.15,79.2,79.04,79.19,19561.0,59.2399,59.2773,59.1576,59.2698,19561.0
2015-08-14 10:10:00,79.2,79.21,78.99,79.1,18037.0,59.2773,59.2848,59.1202,59.2025,18037.0
2015-08-14 10:15:00,79.1,79.13,79.03,79.07,54599.0,59.2025,59.2249,59.1501,59.18,54599.0
2015-08-14 10:20:00,79.09,79.22,79.07,79.17,32232.0,59.195,59.2923,59.18,59.2549,32232.0
2015-08-14 10:25:00,79.2,79.23,79.14,79.14,20342.0,59.2773,59.2998,59.2324,59.2324,20342.0
2015-08-14 10:30:00,79.15,79.33,79.14,79.32,87693.0,59.2399,59.3746,59.2324,59.3671,87693.0
2015-08-14 10:35:00,79.33,79.39,79.27,79.31,41815.0,59.3746,59.4195,59.3297,59.3597,41815.0
2015-08-14 10:40:00,79.32,79.36,79.22,79.25,35581.0,59.3671,59.3971,59.2923,59.3148,35581.0
2015-08-14 10:45:00,79.26,79.26,79.09,79.15,31386.0,59.3222,59.3222,59.195,59.2399,31386.0
2015-08-14 10:50:00,79.16,79.37,79.16,79.33,72396.0,59.2474,59.4046,59.2474,59.3746,72396.0
2015-08-14 10:55:00,79.35,79.37,79.22,79.23,20323.0,59.3896,59.4046,59.2923,59.2998,20323.0
2015-08-14 11:00:00,79.21,79.23,79.12,79.21,37645.0,59.2848,59.2998,59.2175,59.2848,37645.0
2015-08-14 11:05:00,79.19,79.21,79.02,79.03,30058.0,59.2698,59.2848,59.1426,59.1501,30058.0
2015-08-14 11:10:00,79.02,79.06,78.99,78.99,22875.0,59.1426,59.1726,59.1202,59.1202,22875.0
2015-08-14 11:15:00,78.99,78.99,78.85,78.9,64814.0,59.1202,59.1202,59.0154,59.0528,64814.0
2015-08-14 11:20:00,78.89,78.93,78.83,78.93,55386.0,59.0453,59.0753,59.0004,59.0753,55386.0
2015-08-14 11:25:00,78.91,78.93,78.83,78.84,37538.0,59.0603,59.0753,59.0004,59.0079,37538.0
2015-08-14 11:30:00,78.85,78.85,78.81,78.84,56316.0,59.0154,59.0154,58.9854,59.0079,56316.0
2015-08-14 11:35:00,78.83,78.96,78.83,78.96,36931.0,59.0004,59.0977,59.0004,59.0977,36931.0
2015-08-14 11:40:00,78.96,79.09,78.94,79.01,48373.0,59.0977,59.195,59.0827,59.1351,48373.0
2015-08-14 11:45:00,79.03,79.09,79.01,79.09,24121.0,59.1501,59.195,59.1351,59.195,24121.0
2015-08-14 11:50:00,79.09,79.17,79.09,79.14,22524.0,59.195,59.2549,59.195,59.2324,22524.0
2015-08-14 11:55:00,79.14,79.18,79.14,79.17,16819.0,59.2324,59.2624,59.2324,59.2549,16819.0
2015-08-14 12:00:00,79.18,79.25,79.14,79.2,35534.0,59.2624,59.3148,59.2324,59.2773,35534.0
2015-08-14 12:05:00,79.2,79.26,79.2,79.26,16565.0,59.2773,59.3222,59.2773,59.3222,16565.0
2015-08-14 12:10:00,79.26,79.27,79.21,79.23,13537.0,59.3222,59.3297,59.2848,59.2998,13537.0
2015-08-14 12:15:00,79.22,79.25,79.21,79.25,11941.0,59.2923,59.3148,59.2848,59.3148,11941.0
2015-08-14 12:20:00,79.26,79.26,79.21,79.22,7168.0,59.3222,59.3222,59.2848,59.2923,7168.0
2015-08-14 12:25:00,79.21,79.24,79.2,79.23,10410.0,59.2848,59.3073,59.2773,59.2998,10410.0
2015-08-14 12:30:00,79.24,79.28,79.23,79.25,18552.0,59.3073,59.3372,59.2998,59.3148,18552.0
2015-08-14 12:35:00,79.23,79.29,79.23,79.25,15110.0,59.2998,59.3447,59.2998,59.3148,15110.0
2015-08-14 12:40:00,79.25,79.26,79.21,79.23,38556.0,59.3148,59.3222,59.2848,59.2998,38556.0
2015-08-14 12:45:00,79.23,79.25,79.18,79.19,38496.0,59.2998,59.3148,59.2624,59.2698,38496.0
2015-08-14 12:50:00,79.19,79.23,79.18,79.18,38192.0,59.2698,59.2998,59.2624,59.2624,38192.0
2015-08-14 12:55:00,79.19,79.25,79.18,79.24,13467.0,59.2698,59.3148,59.2624,59.3073,13467.0
2015-08-14 13:00:00,79.23,79.25,79.17,79.2,20387.0,59.2998,59.3148,59.2549,59.2773,20387.0
2015-08-14 13:05:00,79.21,79.35,79.2,79.35,17272.0,59.2848,59.3896,59.2773,59.3896,17272.0
2015-08-14 13:10:00,79.33,79.34,79.25,79.32,14217.0,59.3746,59.3821,59.3148,59.3671,14217.0
2015-08-14 13:15:00,79.32,79.37,79.31,79.36,10792.0,59.3671,59.4046,59.3597,59.3971,10792.0
2015-08-14 13:20:00,79.38,79.45,79.38,79.44,34544.0,59.4121,59.4644,59.4121,59.457,34544.0
2015-08-14 13:25:00,79.44,79.5,79.43,79.5,34455.0,59.457,59.5019,59.4495,59.5019,34455.0
2015-08-14 13:30:00,79.5,79.62,79.49,79.56,48322.0,59.5019,59.5917,59.4944,59.5468,48322.0
2015-08-14 13:35:00,79.55,79.57,79.47,79.47,13419.0,59.5393,59.5543,59.4794,59.4794,13419.0
2015-08-14 13:40:00,79.48,79.51,79.42,79.5,30538.0,59.4869,59.5094,59.442,59.5019,30538.0
2015-08-14 13:45:00,79.48,79.49,79.44,79.47,35604.0,59.4869,59.4944,59.457,59.4794,35604.0
2015-08-14 13:50:00,79.47,79.54,79.44,79.54,52691.0,59.4794,59.5318,59.457,59.5318,52691.0
2015-08-14 13:55:00,79.55,79.55,79.46,79.52,46543.0,59.5393,59.5393,59.4719,59.5168,46543.0
2015-08-14 14:00:00,79.51,79.51,79.42,79.47,46444.0,59.5094,59.5094,59.442,59.4794,46444.0
2015-08-14 14:05:00,79.46,79.47,79.37,79.4,15701.0,59.4719,59.4794,59.4046,59.427,15701.0
2015-08-14 14:10:00,79.4,79.46,79.39,79.4,20882.0,59.427,59.4719,59.4195,59.427,20882.0
2015-08-14 14:15:00,79.4,79.4,79.31,79.35,14271.0,59.427,59.427,59.3597,59.3896,14271.0
2015-08-14 14:20:00,79.35,79.36,79.3,79.35,16239.0,59.3896,59.3971,59.3522,59.3896,16239.0
2015-08-14 14:25:00,79.35,79.38,79.29,79.3,14931.0,59.3896,59.4121,59.3447,59.3522,14931.0
2015-08-14 14:30:00,79.29,79.3,79.28,79.29,19047.0,59.3447,59.3522,59.3372,59.3447,19047.0
2015-08-14 14:35:00,79.3,79.32,79.28,79.31,16635.0,59.3522,59.3671,59.3372,59.3597,16635.0
2015-08-14 14:40:00,79.3,79.31,79.28,79.3,13541.0,59.3522,59.3597,59.3372,59.3522,13541.0
2015-08-14 14:45:00,79.3,79.33,79.29,79.32,15279.0,59.3522,59.3746,59.3447,59.3671,15279.0
2015-08-14 14:50:00,79.32,79.35,79.31,79.34,10935.0,59.3671,59.3896,59.3597,59.3821,10935.0
2015-08-14 14:55:00,79.34,79.43,79.33,79.42,26761.0,59.3821,59.4495,59.3746,59.442,26761.0
2015-08-14 15:00:00,79.42,79.51,79.41,79.5,25448.0,59.442,59.5094,59.4345,59.5019,25448.0
2015-08-14 15:05:00,79.52,79.52,79.42,79.42,14386.0,59.5168,59.5168,59.442,59.442,14386.0
2015-08-14 15:10:00,79.42,79.45,79.42,79.45,27704.0,59.442,59.4644,59.442,59.4644,27704.0
2015-08-14 15:15:00,79.45,79.49,79.43,79.49,27357.0,59.4644,59.4944,59.4495,59.4944,27357.0
2015-08-14 15:20:00,79.49,79.57,79.49,79.53,34576.0,59.4944,59.5543,59.4944,59.5243,34576.0
2015-08-14 15:25:00,79.52,79.52,79.45,79.46,26259.0,59.5168,59.5168,59.4644,59.4719,26259.0
2015-08-14 15:30:00,79.46,79.47,79.44,79.47,22579.0,59.4719,59.4794,59.457,59.4794,22579.0
2015-08-14 15:35:00,79.47,79.47,79.38,79.39,48453.0,59.4794,59.4794,59.4121,59.4195,48453.0
2015-08-14 15:40:00,79.38,79.39,79.35,79.38,35159.0,59.4121,59.4195,59.3896,59.4121,35159.0
2015-08-14 15:45:00,79.37,79.43,79.36,79.4,65914.0,59.4046,59.4495,59.3971,59.427,65914.0
2015-08-14 15:50:00,79.39,79.41,79.37,79.37,46456.0,59.4195,59.4345,59.4046,59.4046,46456.0
2015-08-14 15:55:00,79.37,79.39,79.31,79.35,159777.0,59.4046,59.4195,59.3597,59.3896,159777.0
2015-08-17 09:30:00,78.43,78.75,78.2,78.45,98845.0,59.1172,59.3584,58.9439,59.1323,98845.0
2015-08-17 09:35:00,78.42,78.55,78.19,78.28,33071.0,59.1097,59.2077,58.9363,59.0042,33071.0
2015-08-17 09:40:00,78.32,78.52,78.26,78.51,36976.0,59.0343,59.1851,58.9891,59.1775,36976.0
2015-08-17 09:45:00,78.51,78.58,78.44,78.52,87387.0,59.1775,59.2303,59.1248,59.1851,87387.0
2015-08-17 09:50:00,78.5,78.52,78.38,78.38,31239.0,59.17,59.1851,59.0796,59.0796,31239.0
2015-08-17 09:55:00,78.4,78.48,78.38,78.45,17037.0,59.0946,59.1549,59.0796,59.1323,17037.0
2015-08-17 10:00:00,78.41,78.57,78.38,78.54,14843.0,59.1022,59.2228,59.0796,59.2002,14843.0
2015-08-17 10:05:00,78.52,78.58,78.42,78.55,20413.0,59.1851,59.2303,59.1097,59.2077,20413.0
2015-08-17 10:10:00,78.59,78.66,78.51,78.66,11346.0,59.2378,59.2906,59.1775,59.2906,11346.0
2015-08-17 10:15:00,78.67,78.89,78.67,78.82,64690.0,59.2981,59.464,59.2981,59.4112,64690.0
2015-08-17 10:20:00,78.83,78.84,78.71,78.75,37649.0,59.4187,59.4263,59.3283,59.3584,37649.0
2015-08-17 10:25:00,78.76,78.78,78.68,78.7,20867.0,59.366,59.3811,59.3057,59.3208,20867.0
2015-08-17 10:30:00,78.7,78.76,78.68,78.73,35490.0,59.3208,59.366,59.3057,59.3434,35490.0
2015-08-17 10:35:00,78.75,78.78,78.69,78.7,31142.0,59.3584,59.3811,59.3132,59.3208,31142.0
2015-08-17 10:40:00,78.68,78.78,78.67,78.76,21520.0,59.3057,59.3811,59.2981,59.366,21520.0
2015-08-17 10:45:00,78.75,78.81,78.72,78.72,23146.0,59.3584,59.4037,59.3358,59.3358,23146.0
2015-08-17 10:50:00,78.72,78.79,78.72,78.76,18994.0,59.3358,59.3886,59.3358,59.366,18994.0
2015-08-17 10:55:00,78.77,78.86,78.77,78.86,19418.0,59.3735,59.4414,59.3735,59.4414,19418.0
2015-08-17 11:00:00,78.87,79.16,78.87,79.16,47186.0,59.4489,59.6675,59.4489,59.6675,47186.0
2015-08-17 11:05:00,79.16,79.2,79.06,79.11,48130.0,59.6675,59.6976,59.5921,59.6298,48130.0
2015-08-17 11:10:00,79.09,79.15,79.07,79.1,21506.0,59.6147,59.6599,59.5996,59.6223,21506.0
2015-08-17 11:15:00,79.1,79.12,78.94,78.94,15956.0,59.6223,59.6373,59.5017,59.5017,15956.0
2015-08-17 11:20:00,78.96,79.0,78.88,78.9,22442.0,59.5167,59.5469,59.4564,59.4715,22442.0
2015-08-17 11:25:00,78.9,78.91,78.82,78.83,13518.0,59.4715,59.479,59.4112,59.4187,13518.0
2015-08-17 11:30:00,78.83,78.89,78.81,78.81,17781.0,59.4187,59.464,59.4037,59.4037,17781.0
2015-08-17 11:35:00,78.81,78.85,78.77,78.77,20759.0,59.4037,59.4338,59.3735,59.3735,20759.0
2015-08-17 11:40:00,78.8,78.81,78.77,78.79,11574.0,59.3961,59.4037,59.3735,59.3886,11574.0
2015-08-17 11:45:00,78.79,78.86,78.77,78.86,27952.0,59.3886,59.4414,59.3735,59.4414,27952.0
2015-08-17 11:50:00,78.85,78.85,78.74,78.74,10446.0,59.4338,59.4338,59.3509,59.3509,10446.0
2015-08-17 11:55:00,78.75,78.78,78.74,78.77,12512.0,59.3584,59.3811,59.3509,59.3735,12512.0
2015-08-17 12:00:00,78.77,78.82,78.71,78.82,17735.0,59.3735,59.4112,59.3283,59.4112,17735.0
2015-08-17 12:05:00,78.82,78.84,78.79,78.8,10259.0,59.4112,59.4263,59.3886,59.3961,10259.0
2015-08-17 12:10:00,78.8,78.81,78.7,78.75,24654.0,59.3961,59.4037,59.3208,59.3584,24654.0
2015-08-17 12:15:00,78.75,78.78,78.67,78.67,11303.0,59.3584,59.3811,59.2981,59.2981,11303.0
2015-08-17 12:20:00,78.67,78.74,78.66,78.74,7541.0,59.2981,59.3509,59.2906,59.3509,7541.0
2015-08-17 12:25:00,78.74,78.76,78.67,78.67,21607.0,59.3509,59.366,59.2981,59.2981,21607.0
2015-08-17 12:30:00,78.67,78.7,78.59,78.7,46159.0,59.2981,59.3208,59.2378,59.3208,46159.0
2015-08-17 12:35:00,78.7,78.76,78.7,78.74,9729.0,59.3208,59.366,59.3208,59.3509,9729.0
2015-08-17 12:40:00,78.75,78.75,78.69,78.71,21911.0,59.3584,59.3584,59.3132,59.3283,21911.0
2015-08-17 12:45:00,78.71,78.75,78.69,78.75,14700.0,59.3283,59.3584,59.3132,59.3584,14700.0
2015-08-17 12:50:00,78.75,78.77,78.69,78.72,9755.0,59.3584,59.3735,59.3132,59.3358,9755.0
2015-08-17 12:55:00,78.72,78.84,78.72,78.83,16937.0,59.3358,59.4263,59.3358,59.4187,16937.0
2015-08-17 13:00:00,78.84,78.88,78.81,78.86,20814.0,59.4263,59.4564,59.4037,59.4414,20814.0
2015-08-17 13:05:00,78.87,78.88,78.83,78.85,15794.0,59.4489,59.4564,59.4187,59.4338,15794.0
2015-08-17 13:10:00,78.85,78.87,78.82,78.86,15621.0,59.4338,59.4489,59.4112,59.4414,15621.0
2015-08-17 13:15:00,78.87,78.93,78.85,78.85,21307.0,59.4489,59.4941,59.4338,59.4338,21307.0
2015-08-17 13:20:00,78.85,78.86,78.81,78.83,24856.0,59.4338,59.4414,59.4037,59.4187,24856.0
2015-08-17 13:25:00,78.81,78.92,78.81,78.91,21588.0,59.4037,59.4866,59.4037,59.479,21588.0
2015-08-17 13:30:00,78.91,78.94,78.88,78.91,20815.0,59.479,59.5017,59.4564,59.479,20815.0
2015-08-17 13:35:00,78.9,78.92,78.84,78.85,10162.0,59.4715,59.4866,59.4263,59.4338,10162.0
2015-08-17 13:40:00,78.85,78.91,78.84,78.88,9961.0,59.4338,59.479,59.4263,59.4564,9961.0
2015-08-17 13:45:00,78.89,78.96,78.88,78.95,33820.0,59.464,59.5167,59.4564,59.5092,33820.0
2015-08-17 13:50:00,78.95,78.96,78.91,78.93,13626.0,59.5092,59.5167,59.479,59.4941,13626.0
2015-08-17 13:55:00,78.93,78.99,78.93,78.95,34981.0,59.4941,59.5393,59.4941,59.5092,34981.0
2015-08-17 14:00:00,78.96,79.01,78.96,78.99,17175.0,59.5167,59.5544,59.5167,59.5393,17175.0
2015-08-17 14:05:00,78.98,79.07,78.91,78.91,45786.0,59.5318,59.5996,59.479,59.479,45786.0
2015-08-17 14:10:00,78.92,79.0,78.89,79.0,23838.0,59.4866,59.5469,59.464,59.5469,23838.0
2015-08-17 14:15:00,79.0,79.0,78.92,78.97,20816.0,59.5469,59.5469,59.4866,59.5243,20816.0
2015-08-17 14:20:00,78.97,78.99,78.94,78.97,18946.0,59.5243,59.5393,59.5017,59.5243,18946.0
2015-08-17 14:25:00,78.98,79.0,78.89,78.9,11050.0,59.5318,59.5469,59.464,59.4715,11050.0
2015-08-17 14:30:00,78.9,78.94,78.89,78.93,21010.0,59.4715,59.5017,59.464,59.4941,21010.0
2015-08-17 14:35:00,78.93,78.96,78.92,78.96,16617.0,59.4941,59.5167,59.4866,59.5167,16617.0
2015-08-17 14:40:00,78.96,79.01,78.96,78.99,35896.0,59.5167,59.5544,59.5167,59.5393,35896.0
2015-08-17 14:45:00,78.98,79.01,78.96,78.99,15138.0,59.5318,59.5544,59.5167,59.5393,15138.0
2015-08-17 14:50:00,78.98,78.99,78.95,78.97,13972.0,59.5318,59.5393,59.5092,59.5243,13972.0
2015-08-17 14:55:00,78.96,79.0,78.92,78.94,23172.0,59.5167,59.5469,59.4866,59.5017,23172.0
2015-08-17 15:00:00,78.94,78.96,78.92,78.92,27278.0,59.5017,59.5167,59.4866,59.4866,27278.0
2015-08-17 15:05:00,78.92,78.94,78.9,78.94,42196.0,59.4866,59.5017,59.4715,59.5017,42196.0
2015-08-17 15:10:00,78.94,78.96,78.9,78.93,63079.0,59.5017,59.5167,59.4715,59.4941,63079.0
2015-08-17 15:15:00,78.93,78.94,78.89,78.9,32945.0,59.4941,59.5017,59.464,59.4715,32945.0
2015-08-17 15:20:00,78.9,78.96,78.9,78.96,41956.0,59.4715,59.5167,59.4715,59.5167,41956.0
2015-08-17 15:25:00,78.97,79.01,78.97,79.0,69232.0,59.5243,59.5544,59.5243,59.5469,69232.0
2015-08-17 15:30:00,79.01,79.01,78.97,78.98,75614.0,59.5544,59.5544,59.5243,59.5318,75614.0
2015-08-17 15:35:00,78.98,78.99,78.95,78.95,25730.0,59.5318,59.5393,59.5092,59.5092,25730.0
2015-08-17 15:40:00,78.96,78.98,78.93,78.98,43386.0,59.5167,59.5318,59.4941,59.5318,43386.0
2015-08-17 15:45:00,78.98,79.0,78.93,78.97,59756.0,59.5318,59.5469,59.4941,59.5243,59756.0
2015-08-17 15:50:00,78.97,79.0,78.95,78.96,75183.0,59.5243,59.5469,59.5092,59.5167,75183.0
2015-08-17 15:55:00,78.96,79.03,78.93,78.97,137534.0,59.5167,59.5695,59.4941,59.5243,137534.0
2015-08-18 09:30:00,78.6,79.63,78.6,79.47,244564.0,59.2454,60.0218,59.2454,59.9011,244564.0
2015-08-18 09:35:00,79.47,80.2,79.45,80.09,261931.0,59.9011,60.4514,59.8861,60.3685,261931.0
2015-08-18 09:40:00,80.09,80.36,79.52,79.55,181090.0,60.3685,60.572,59.9388,59.9614,181090.0
2015-08-18 09:45:00,79.57,79.92,79.56,79.84,68431.0,59.9765,60.2403,59.969,60.18,68431.0
2015-08-18 09:50:00,79.85,80.31,79.79,80.12,161137.0,60.1876,60.5343,60.1424,60.3911,161137.0
2015-08-18 09:55:00,80.09,80.41,79.89,80.35,122221.0,60.3685,60.6097,60.2177,60.5645,122221.0
2015-08-18 10:00:00,80.34,80.48,80.25,80.25,182590.0,60.5569,60.6624,60.4891,60.4891,182590.0
2015-08-18 10:05:00,80.28,80.36,79.89,80.19,121647.0,60.5117,60.572,60.2177,60.4439,121647.0
2015-08-18 10:10:00,80.19,80.29,79.94,79.99,72427.0,60.4439,60.5192,60.2554,60.2931,72427.0
2015-08-18 10:15:00,79.99,80.3,79.95,80.3,53553.0,60.2931,60.5268,60.263,60.5268,53553.0
2015-08-18 10:20:00,80.28,80.44,80.28,80.42,85340.0,60.5117,60.6323,60.5117,60.6172,85340.0
2015-08-18 10:25:00,80.42,80.49,80.34,80.35,71065.0,60.6172,60.67,60.5569,60.5645,71065.0
2015-08-18 10:30:00,80.35,80.39,80.11,80.13,78976.0,60.5645,60.5946,60.3836,60.3986,78976.0
2015-08-18 10:35:00,80.14,80.3,80.13,80.25,60830.0,60.4062,60.5268,60.3986,60.4891,60830.0
2015-08-18 10:40:00,80.25,80.29,80.13,80.26,45917.0,60.4891,60.5192,60.3986,60.4966,45917.0
2015-08-18 10:45:00,80.27,80.39,80.13,80.39,127189.0,60.5042,60.5946,60.3986,60.5946,127189.0
2015-08-18 10:50:00,80.37,80.59,80.3,80.4,91927.0,60.5795,60.7454,60.5268,60.6021,91927.0
2015-08-18 10:55:00,80.41,80.55,80.39,80.51,63963.0,60.6097,60.7152,60.5946,60.6851,63963.0
2015-08-18 11:00:00,80.51,80.65,80.37,80.37,135799.0,60.6851,60.7906,60.5795,60.5795,135799.0
2015-08-18 11:05:00,80.38,80.48,80.38,80.4,74621.0,60.5871,60.6624,60.5871,60.6021,74621.0
2015-08-18 11:10:00,80.41,80.53,80.4,80.45,56748.0,60.6097,60.7001,60.6021,60.6398,56748.0
2015-08-18 11:15:00,80.45,80.54,80.44,80.49,34317.0,60.6398,60.7077,60.6323,60.67,34317.0
2015-08-18 11:20:00,80.49,80.54,80.44,80.46,42875.0,60.67,60.7077,60.6323,60.6474,42875.0
2015-08-18 11:25:00,80.46,80.62,80.43,80.49,90315.0,60.6474,60.768,60.6248,60.67,90315.0
2015-08-18 11:30:00,80.47,80.51,80.26,80.44,121476.0,60.6549,60.6851,60.4966,60.6323,121476.0
2015-08-18 11:35:00,80.44,80.56,80.42,80.56,46721.0,60.6323,60.7227,60.6172,60.7227,46721.0
2015-08-18 11:40:00,80.56,80.73,80.49,80.67,70230.0,60.7227,60.8509,60.67,60.8057,70230.0
2015-08-18 11:45:00,80.67,80.68,80.51,80.52,53944.0,60.8057,60.8132,60.6851,60.6926,53944.0
2015-08-18 11:50:00,80.53,80.62,80.49,80.57,92077.0,60.7001,60.768,60.67,60.7303,92077.0
2015-08-18 11:55:00,80.55,80.55,80.41,80.42,80820.0,60.7152,60.7152,60.6097,60.6172,80820.0
2015-08-18 12:00:00,80.41,80.41,80.2,80.22,69103.0,60.6097,60.6097,60.4514,60.4665,69103.0
2015-08-18 12:05:00,80.21,80.21,80.07,80.08,51280.0,60.4589,60.4589,60.3534,60.3609,51280.0
2015-08-18 12:10:00,80.09,80.11,79.99,80.01,47728.0,60.3685,60.3836,60.2931,60.3082,47728.0
2015-08-18 12:15:00,79.99,80.03,79.89,79.94,47585.0,60.2931,60.3233,60.2177,60.2554,47585.0
2015-08-18 12:20:00,79.93,79.95,79.85,79.88,49471.0,60.2479,60.263,60.1876,60.2102,49471.0
2015-08-18 12:25:00,79.89,79.95,79.78,79.78,49083.0,60.2177,60.263,60.1348,60.1348,49083.0
2015-08-18 12:30:00,79.78,79.82,79.74,79.74,52024.0,60.1348,60.165,60.1047,60.1047,52024.0
2015-08-18 12:35:00,79.76,79.79,79.68,79.68,43573.0,60.1197,60.1424,60.0594,60.0594,43573.0
2015-08-18 12:40:00,79.68,79.7,79.6,79.6,53324.0,60.0594,60.0745,59.9991,59.9991,53324.0
2015-08-18 12:45:00,79.6,79.65,79.55,79.59,57610.0,59.9991,60.0368,59.9614,59.9916,57610.0
2015-08-18 12:50:00,79.6,79.64,79.58,79.62,32703.0,59.9991,60.0293,59.9841,60.0142,32703.0
2015-08-18 12:55:00,79.62,79.63,79.55,79.55,51195.0,60.0142,60.0218,59.9614,59.9614,51195.0
2015-08-18 13:00:00,79.55,79.63,79.46,79.62,75259.0,59.9614,60.0218,59.8936,60.0142,75259.0
2015-08-18 13:05:00,79.62,79.63,79.5,79.51,40218.0,60.0142,60.0218,59.9238,59.9313,40218.0
2015-08-18 13:10:00,79.5,79.51,79.41,79.45,44810.0,59.9238,59.9313,59.8559,59.8861,44810.0
2015-08-18 13:15:00,79.44,79.6,79.44,79.6,49811.0,59.8785,59.9991,59.8785,59.9991,49811.0
2015-08-18 13:20:00,79.6,79.74,79.6,79.73,42082.0,59.9991,60.1047,59.9991,60.0971,42082.0
2015-08-18 13:25:00,79.73,79.94,79.7,79.93,73340.0,60.0971,60.2554,60.0745,60.2479,73340.0
2015-08-18 13:30:00,79.94,80.02,79.9,80.01,89208.0,60.2554,60.3157,60.2253,60.3082,89208.0
2015-08-18 13:35:00,80.0,80.06,79.91,79.98,64150.0,60.3006,60.3459,60.2328,60.2856,64150.0
2015-08-18 13:40:00,79.98,80.0,79.93,79.97,36080.0,60.2856,60.3006,60.2479,60.278,36080.0
2015-08-18 13:45:00,79.97,79.97,79.84,79.86,32246.0,60.278,60.278,60.18,60.1951,32246.0
2015-08-18 13:50:00,79.86,79.86,79.64,79.72,97625.0,60.1951,60.1951,60.0293,60.0896,97625.0
2015-08-18 13:55:00,79.73,79.74,79.63,79.73,49006.0,60.0971,60.1047,60.0218,60.0971,49006.0
2015-08-18 14:00:00,79.74,79.75,79.63,79.64,30719.0,60.1047,60.1122,60.0218,60.0293,30719.0
2015-08-18 14:05:00,79.64,79.64,79.57,79.59,34970.0,60.0293,60.0293,59.9765,59.9916,34970.0
2015-08-18 14:10:00,79.58,79.73,79.57,79.69,60913.0,59.9841,60.0971,59.9765,60.067,60913.0
2015-08-18 14:15:00,79.68,79.68,79.55,79.56,29207.0,60.0594,60.0594,59.9614,59.969,29207.0
2015-08-18 14:20:00,79.56,79.56,79.46,79.47,36460.0,59.969,59.969,59.8936,59.9011,36460.0
2015-08-18 14:25:00,79.46,79.65,79.43,79.53,53551.0,59.8936,60.0368,59.871,59.9464,53551.0
2015-08-18 14:30:00,79.53,79.55,79.38,79.38,34191.0,59.9464,59.9614,59.8333,59.8333,34191.0
2015-08-18 14:35:00,79.38,79.43,79.34,79.43,33157.0,59.8333,59.871,59.8032,59.871,33157.0
2015-08-18 14:40:00,79.44,79.48,79.41,79.43,33505.0,59.8785,59.9087,59.8559,59.871,33505.0
2015-08-18 14:45:00,79.43,79.49,79.41,79.48,27696.0,59.871,59.9162,59.8559,59.9087,27696.0
2015-08-18 14:50:00,79.48,79.48,79.38,79.38,49185.0,59.9087,59.9087,59.8333,59.8333,49185.0
2015-08-18 14:55:00,79.38,79.39,79.3,79.37,51033.0,59.8333,59.8408,59.773,59.8258,51033.0
2015-08-18 15:00:00,79.38,79.51,79.35,79.4,71255.0,59.8333,59.9313,59.8107,59.8484,71255.0
2015-08-18 15:05:00,79.4,79.43,79.32,79.4,53529.0,59.8484,59.871,59.7881,59.8484,53529.0
2015-08-18 15:10:00,79.39,79.44,79.38,79.44,35828.0,59.8408,59.8785,59.8333,59.8785,35828.0
2015-08-18 15:15:00,79.44,79.58,79.43,79.53,64894.0,59.8785,59.9841,59.871,59.9464,64894.0
2015-08-18 15:20:00,79.53,79.54,79.46,79.47,55590.0,59.9464,59.9539,59.8936,59.9011,55590.0
2015-08-18 15:25:00,79.46,79.57,79.46,79.57,52084.0,59.8936,59.9765,59.8936,59.9765,52084.0
2015-08-18 15:30:00,79.57,79.64,79.51,79.53,101204.0,59.9765,60.0293,59.9313,59.9464,101204.0
2015-08-18 15:35:00,79.53,79.56,79.45,79.48,83046.0,59.9464,59.969,59.8861,59.9087,83046.0
2015-08-18 15:40:00,79.48,79.52,79.4,79.4,118429.0,59.9087,59.9388,59.8484,59.8484,118429.0
2015-08-18 15:45:00,79.41,79.56,79.37,79.56,125487.0,59.8559,59.969,59.8258,59.969,125487.0
2015-08-18 15:50:00,79.55,79.64,79.53,79.64,148432.0,59.9614,60.0293,59.9464,60.0293,148432.0
2015-08-18 15:55:00,79.63,79.72,79.57,79.66,260518.0,60.0218,60.0896,59.9765,60.0444,260518.0
2015-08-19 09:30:00,83.95,84.62,83.8,84.0,1018674.0,63.278,63.783,63.1649,63.3157,1018674.0
2015-08-19 09:35:00,83.96,84.24,82.95,83.6,731304.0,63.2855,63.4966,62.5242,63.0142,731304.0
2015-08-19 09:40:00,83.59,83.96,83.27,83.94,470256.0,63.0066,63.2855,62.7654,63.2704,470256.0
2015-08-19 09:45:00,83.94,84.02,83.58,83.69,595266.0,63.2704,63.3307,62.9991,63.082,595266.0
2015-08-19 09:50:00,83.69,83.98,83.68,83.89,299154.0,63.082,63.3006,63.0745,63.2328,299154.0
2015-08-19 09:55:00,83.86,84.0,83.47,83.49,393657.0,63.2101,63.3157,62.9162,62.9313,393657.0
2015-08-19 10:00:00,83.47,83.66,83.47,83.56,266704.0,62.9162,63.0594,62.9162,62.984,266704.0
2015-08-19 10:05:00,83.57,83.99,83.56,83.92,283950.0,62.9916,63.3081,62.984,63.2554,283950.0
2015-08-19 10:10:00,83.89,84.0,83.81,83.82,166066.0,63.2328,63.3157,63.1725,63.18,166066.0
2015-08-19 10:15:00,83.83,83.99,83.73,83.93,140819.0,63.1875,63.3081,63.1122,63.2629,140819.0
2015-08-19 10:20:00,83.91,83.93,83.76,83.84,105901.0,63.2478,63.2629,63.1348,63.1951,105901.0
2015-08-19 10:25:00,83.84,83.87,83.75,83.75,154948.0,63.1951,63.2177,63.1272,63.1272,154948.0
2015-08-19 10:30:00,83.75,83.82,83.57,83.67,172317.0,63.1272,63.18,62.9916,63.0669,172317.0
2015-08-19 10:35:00,83.66,83.67,83.4,83.48,221244.0,63.0594,63.0669,62.8634,62.9237,221244.0
2015-08-19 10:40:00,83.49,83.61,83.33,83.34,171885.0,62.9313,63.0217,62.8107,62.8182,171885.0
2015-08-19 10:45:00,83.34,83.34,83.09,83.32,164325.0,62.8182,62.8182,62.6298,62.8031,164325.0
2015-08-19 10:50:00,83.34,83.35,82.93,82.97,126751.0,62.8182,62.8257,62.5092,62.5393,126751.0
2015-08-19 10:55:00,82.96,83.05,82.73,83.0,187167.0,62.5318,62.5996,62.3584,62.5619,187167.0
2015-08-19 11:00:00,83.0,83.01,81.33,81.35,661271.0,62.5619,62.5695,61.3031,61.3182,661271.0
2015-08-19 11:05:00,81.33,81.46,79.64,79.95,1342989.0,61.3031,61.4011,60.0293,60.263,1342989.0
2015-08-19 11:10:00,79.96,80.4,79.12,79.84,1025858.0,60.2705,60.6021,59.6373,60.18,1025858.0
2015-08-19 11:15:00,79.84,80.33,79.59,80.13,477348.0,60.18,60.5494,59.9916,60.3986,477348.0
2015-08-19 11:20:00,80.11,80.48,79.41,79.62,513448.0,60.3836,60.6624,59.8559,60.0142,513448.0
2015-08-19 11:25:00,79.65,80.12,79.47,80.0,258900.0,60.0368,60.3911,59.9011,60.3006,258900.0
2015-08-19 11:30:00,79.95,80.2,79.8,80.07,308987.0,60.263,60.4514,60.1499,60.3534,308987.0
2015-08-19 11:35:00,80.08,80.39,79.87,80.12,219998.0,60.3609,60.5946,60.2027,60.3911,219998.0
2015-08-19 11:40:00,80.12,80.93,80.09,80.52,326134.0,60.3911,61.0016,60.3685,60.6926,326134.0
2015-08-19 11:45:00,80.52,80.62,79.91,79.99,176777.0,60.6926,60.768,60.2328,60.2931,176777.0
2015-08-19 11:50:00,79.99,80.0,79.44,79.61,279939.0,60.2931,60.3006,59.8785,60.0067,279939.0
2015-08-19 11:55:00,79.58,79.88,79.28,79.61,170339.0,59.9841,60.2102,59.7579,60.0067,170339.0
2015-08-19 12:00:00,79.62,79.99,79.56,79.9,108103.0,60.0142,60.2931,59.969,60.2253,108103.0
2015-08-19 12:05:00,79.93,80.0,79.69,79.95,70042.0,60.2479,60.3006,60.067,60.263,70042.0
2015-08-19 12:10:00,79.95,79.97,79.42,79.66,92220.0,60.263,60.278,59.8635,60.0444,92220.0
2015-08-19 12:15:00,79.67,79.67,79.25,79.51,102819.0,60.0519,60.0519,59.7353,59.9313,102819.0
2015-08-19 12:20:00,79.5,79.81,79.41,79.78,81790.0,59.9238,60.1574,59.8559,60.1348,81790.0
2015-08-19 12:25:00,79.79,80.19,79.75,80.13,200954.0,60.1424,60.4439,60.1122,60.3986,200954.0
2015-08-19 12:30:00,80.12,80.3,80.06,80.17,183899.0,60.3911,60.5268,60.3459,60.4288,183899.0
2015-08-19 12:35:00,80.19,80.2,79.75,79.81,130396.0,60.4439,60.4514,60.1122,60.1574,130396.0
2015-08-19 12:40:00,79.81,79.83,79.42,79.48,211127.0,60.1574,60.1725,59.8635,59.9087,211127.0
2015-08-19 12:45:00,79.47,79.75,79.33,79.69,155198.0,59.9011,60.1122,59.7956,60.067,155198.0
2015-08-19 12:50:00,79.69,79.83,79.62,79.74,105508.0,60.067,60.1725,60.0142,60.1047,105508.0
2015-08-19 12:55:00,79.75,79.77,79.45,79.55,101452.0,60.1122,60.1273,59.8861,59.9614,101452.0
2015-08-19 13:00:00,79.54,79.69,79.41,79.51,89463.0,59.9539,60.067,59.8559,59.9313,89463.0
2015-08-19 13:05:00,79.53,79.63,79.41,79.41,88464.0,59.9464,60.0218,59.8559,59.8559,88464.0
2015-08-19 13:10:00,79.41,79.72,79.36,79.68,116248.0,59.8559,60.0896,59.8182,60.0594,116248.0
2015-08-19 13:15:00,79.69,79.75,79.61,79.68,68625.0,60.067,60.1122,60.0067,60.0594,68625.0
2015-08-19 13:20:00,79.68,79.75,79.55,79.73,105945.0,60.0594,60.1122,59.9614,60.0971,105945.0
2015-08-19 13:25:00,79.73,79.76,79.62,79.71,121812.0,60.0971,60.1197,60.0142,60.0821,121812.0
2015-08-19 13:30:00,79.71,79.9,79.7,79.85,128860.0,60.0821,60.2253,60.0745,60.1876,128860.0
2015-08-19 13:35:00,79.85,79.94,79.56,79.68,127303.0,60.1876,60.2554,59.969,60.0594,127303.0
2015-08-19 13:40:00,79.67,79.77,79.5,79.7,81566.0,60.0519,60.1273,59.9238,60.0745,81566.0
2015-08-19 13:45:00,79.7,79.81,79.6,79.7,108619.0,60.0745,60.1574,59.9991,60.0745,108619.0
2015-08-19 13:50:00,79.71,79.87,79.53,79.79,147717.0,60.0821,60.2027,59.9464,60.1424,147717.0
2015-08-19 13:55:00,79.81,80.0,79.74,79.91,103347.0,60.1574,60.3006,60.1047,60.2328,103347.0
2015-08-19 14:00:00,79.92,80.08,79.87,80.01,154427.0,60.2403,60.3609,60.2027,60.3082,154427.0
2015-08-19 14:05:00,80.01,80.53,79.99,80.47,307736.0,60.3082,60.7001,60.2931,60.6549,307736.0
2015-08-19 14:10:00,80.48,80.95,80.45,80.86,287855.0,60.6624,61.0167,60.6398,60.9489,287855.0
2015-08-19 14:15:00,80.89,80.89,80.43,80.48,200005.0,60.9715,60.9715,60.6248,60.6624,200005.0
2015-08-19 14:20:00,80.5,80.56,80.3,80.49,130037.0,60.6775,60.7227,60.5268,60.67,130037.0
2015-08-19 14:25:00,80.49,80.57,80.46,80.47,98735.0,60.67,60.7303,60.6474,60.6549,98735.0
2015-08-19 14:30:00,80.46,80.52,80.28,80.48,129095.0,60.6474,60.6926,60.5117,60.6624,129095.0
2015-08-19 14:35:00,80.49,80.51,80.38,80.45,80692.0,60.67,60.6851,60.5871,60.6398,80692.0
2015-08-19 14:40:00,80.46,80.57,80.32,80.32,118975.0,60.6474,60.7303,60.5418,60.5418,118975.0
2015-08-19 14:45:00,80.34,80.39,80.2,80.31,77464.0,60.5569,60.5946,60.4514,60.5343,77464.0
2015-08-19 14:50:00,80.31,80.38,80.14,80.24,65305.0,60.5343,60.5871,60.4062,60.4815,65305.0
2015-08-19 14:55:00,80.25,80.3,79.97,80.06,87164.0,60.4891,60.5268,60.278,60.3459,87164.0
2015-08-19 15:00:00,80.06,80.15,80.0,80.12,98392.0,60.3459,60.4137,60.3006,60.3911,98392.0
2015-08-19 15:05:00,80.1,80.51,80.1,80.5,119855.0,60.376,60.6851,60.376,60.6775,119855.0
2015-08-19 15:10:00,80.5,80.51,80.21,80.39,106060.0,60.6775,60.6851,60.4589,60.5946,106060.0
2015-08-19 15:15:00,80.4,80.49,80.29,80.47,121559.0,60.6021,60.67,60.5192,60.6549,121559.0
2015-08-19 15:20:00,80.47,80.56,80.35,80.51,121860.0,60.6549,60.7227,60.5645,60.6851,121860.0
2015-08-19 15:25:00,80.52,80.71,80.47,80.69,131039.0,60.6926,60.8358,60.6549,60.8207,131039.0
2015-08-19 15:30:00,80.68,80.82,80.66,80.66,194201.0,60.8132,60.9187,60.7981,60.7981,194201.0
2015-08-19 15:35:00,80.68,80.69,80.34,80.36,172139.0,60.8132,60.8207,60.5569,60.572,172139.0
2015-08-19 15:40:00,80.35,80.77,80.35,80.69,276410.0,60.5645,60.881,60.5645,60.8207,276410.0
2015-08-19 15:45:00,80.7,81.03,80.69,81.0,343698.0,60.8283,61.077,60.8207,61.0544,343698.0
2015-08-19 15:50:00,80.99,81.17,80.93,81.15,436799.0,61.0469,61.1825,61.0016,61.1675,436799.0
2015-08-19 15:55:00,81.15,81.22,80.86,80.87,545424.0,61.1675,61.2202,60.9489,60.9564,545424.0
2015-08-20 09:30:00,80.35,80.46,79.83,80.09,212144.0,60.5645,60.6474,60.1725,60.3685,212144.0
2015-08-20 09:35:00,80.09,80.62,79.81,80.6,163777.0,60.3685,60.768,60.1574,60.7529,163777.0
2015-08-20 09:40:00,80.61,80.77,80.44,80.46,92468.0,60.7604,60.881,60.6323,60.6474,92468.0
2015-08-20 09:45:00,80.44,80.48,80.17,80.47,126591.0,60.6323,60.6624,60.4288,60.6549,126591.0
2015-08-20 09:50:00,80.49,80.99,80.42,80.91,131783.0,60.67,61.0469,60.6172,60.9866,131783.0
2015-08-20 09:55:00,80.91,81.14,80.86,80.98,186909.0,60.9866,61.1599,60.9489,61.0393,186909.0
2015-08-20 10:00:00,80.98,81.14,80.73,80.87,109873.0,61.0393,61.1599,60.8509,60.9564,109873.0
2015-08-20 10:05:00,80.88,81.32,80.88,81.32,159467.0,60.9639,61.2956,60.9639,61.2956,159467.0
2015-08-20 10:10:00,81.33,81.52,81.14,81.3,222153.0,61.3031,61.4464,61.1599,61.2805,222153.0
2015-08-20 10:15:00,81.28,81.58,81.21,81.46,82085.0,61.2655,61.4916,61.2127,61.4011,82085.0
2015-08-20 10:20:00,81.48,81.48,80.85,80.92,121797.0,61.4162,61.4162,60.9413,60.9941,121797.0
2015-08-20 10:25:00,80.92,81.06,80.84,81.05,99805.0,60.9941,61.0996,60.9338,61.0921,99805.0
2015-08-20 10:30:00,81.06,81.1,80.74,80.85,79688.0,61.0996,61.1298,60.8584,60.9413,79688.0
2015-08-20 10:35:00,80.87,80.99,80.78,80.95,90543.0,60.9564,61.0469,60.8886,61.0167,90543.0
2015-08-20 10:40:00,80.96,81.03,80.71,80.76,103599.0,61.0242,61.077,60.8358,60.8735,103599.0
2015-08-20 10:45:00,80.76,80.96,80.74,80.96,71412.0,60.8735,61.0242,60.8584,61.0242,71412.0
2015-08-20 10:50:00,80.93,81.07,80.85,80.93,77495.0,61.0016,61.1072,60.9413,61.0016,77495.0
2015-08-20 10:55:00,80.94,80.95,80.82,80.91,66924.0,61.0092,61.0167,60.9187,60.9866,66924.0
2015-08-20 11:00:00,80.91,81.07,80.89,80.97,73751.0,60.9866,61.1072,60.9715,61.0318,73751.0
2015-08-20 11:05:00,80.96,80.97,80.82,80.83,59161.0,61.0242,61.0318,60.9187,60.9263,59161.0
2015-08-20 11:10:00,80.83,80.95,80.82,80.92,62419.0,60.9263,61.0167,60.9187,60.9941,62419.0
2015-08-20 11:15:00,80.93,81.03,80.88,80.88,79687.0,61.0016,61.077,60.9639,60.9639,79687.0
2015-08-20 11:20:00,80.88,81.32,80.88,81.3,78564.0,60.9639,61.2956,60.9639,61.2805,78564.0
2015-08-20 11:25:00,81.31,81.36,81.02,81.03,104570.0,61.2881,61.3258,61.0695,61.077,104570.0
2015-08-20 11:30:00,81.03,81.11,80.95,81.0,89951.0,61.077,61.1373,61.0167,61.0544,89951.0
2015-08-20 11:35:00,80.99,81.02,80.87,81.0,72641.0,61.0469,61.0695,60.9564,61.0544,72641.0
2015-08-20 11:40:00,80.99,81.15,80.97,81.15,55427.0,61.0469,61.1675,61.0318,61.1675,55427.0
2015-08-20 11:45:00,81.15,81.26,81.1,81.23,48259.0,61.1675,61.2504,61.1298,61.2278,48259.0
2015-08-20 11:50:00,81.2,81.21,81.02,81.11,64686.0,61.2052,61.2127,61.0695,61.1373,64686.0
2015-08-20 11:55:00,81.11,81.38,81.07,81.28,145243.0,61.1373,61.3408,61.1072,61.2655,145243.0
2015-08-20 12:00:00,81.26,81.33,81.18,81.31,45093.0,61.2504,61.3031,61.1901,61.2881,45093.0
2015-08-20 12:05:00,81.3,81.43,81.23,81.42,69531.0,61.2805,61.3785,61.2278,61.371,69531.0
2015-08-20 12:10:00,81.39,81.41,81.25,81.25,65908.0,61.3484,61.3634,61.2428,61.2428,65908.0
2015-08-20 12:15:00,81.25,81.25,80.93,81.14,68855.0,61.2428,61.2428,61.0016,61.1599,68855.0
2015-08-20 12:20:00,81.11,81.12,80.97,80.99,40729.0,61.1373,61.1448,61.0318,61.0469,40729.0
2015-08-20 12:25:00,80.98,81.03,80.87,80.9,50699.0,61.0393,61.077,60.9564,60.979,50699.0
2015-08-20 12:30:00,80.88,80.99,80.8,80.96,38532.0,60.9639,61.0469,60.9036,61.0242,38532.0
2015-08-20 12:35:00,80.96,81.08,80.95,81.0,33008.0,61.0242,61.1147,61.0167,61.0544,33008.0
2015-08-20 12:40:00,81.0,81.07,80.98,80.98,35494.0,61.0544,61.1072,61.0393,61.0393,35494.0
2015-08-20 12:45:00,80.98,80.98,80.82,80.94,41975.0,61.0393,61.0393,60.9187,61.0092,41975.0
2015-08-20 12:50:00,80.93,80.95,80.82,80.88,24245.0,61.0016,61.0167,60.9187,60.9639,24245.0
2015-08-20 12:55:00,80.88,80.88,80.75,80.79,33115.0,60.9639,60.9639,60.866,60.8961,33115.0
2015-08-20 13:00:00,80.79,80.82,80.72,80.75,31204.0,60.8961,60.9187,60.8433,60.866,31204.0
2015-08-20 13:05:00,80.74,80.85,80.73,80.74,32996.0,60.8584,60.9413,60.8509,60.8584,32996.0
2015-08-20 13:10:00,80.73,80.88,80.72,80.84,23070.0,60.8509,60.9639,60.8433,60.9338,23070.0
2015-08-20 13:15:00,80.84,81.02,80.82,81.02,50764.0,60.9338,61.0695,60.9187,61.0695,50764.0
2015-08-20 13:20:00,81.03,81.15,81.02,81.06,53018.0,61.077,61.1675,61.0695,61.0996,53018.0
2015-08-20 13:25:00,81.05,81.14,80.98,81.02,50780.0,61.0921,61.1599,61.0393,61.0695,50780.0
2015-08-20 13:30:00,81.01,81.08,80.95,80.98,42975.0,61.0619,61.1147,61.0167,61.0393,42975.0
2015-08-20 13:35:00,80.96,81.01,80.88,80.88,37357.0,61.0242,61.0619,60.9639,60.9639,37357.0
2015-08-20 13:40:00,80.89,80.9,80.78,80.88,38031.0,60.9715,60.979,60.8886,60.9639,38031.0
2015-08-20 13:45:00,80.87,81.04,80.87,81.04,35388.0,60.9564,61.0845,60.9564,61.0845,35388.0
2015-08-20 13:50:00,81.05,81.12,81.05,81.08,38967.0,61.0921,61.1448,61.0921,61.1147,38967.0
2015-08-20 13:55:00,81.09,81.22,81.06,81.21,52673.0,61.1222,61.2202,61.0996,61.2127,52673.0
2015-08-20 14:00:00,81.2,81.37,81.19,81.36,91319.0,61.2052,61.3333,61.1976,61.3258,91319.0
2015-08-20 14:05:00,81.36,81.67,81.35,81.63,121348.0,61.3258,61.5594,61.3182,61.5293,121348.0
2015-08-20 14:10:00,81.64,81.64,81.33,81.33,114040.0,61.5368,61.5368,61.3031,61.3031,114040.0
2015-08-20 14:15:00,81.32,81.41,81.27,81.39,53174.0,61.2956,61.3634,61.2579,61.3484,53174.0
2015-08-20 14:20:00,81.39,81.53,81.38,81.44,54176.0,61.3484,61.4539,61.3408,61.3861,54176.0
2015-08-20 14:25:00,81.45,81.46,81.26,81.28,47161.0,61.3936,61.4011,61.2504,61.2655,47161.0
2015-08-20 14:30:00,81.27,81.29,81.06,81.19,82842.0,61.2579,61.273,61.0996,61.1976,82842.0
2015-08-20 14:35:00,81.18,81.21,81.07,81.12,90690.0,61.1901,61.2127,61.1072,61.1448,90690.0
2015-08-20 14:40:00,81.12,81.16,80.94,81.0,64609.0,61.1448,61.175,61.0092,61.0544,64609.0
2015-08-20 14:45:00,80.99,81.01,80.93,80.94,50884.0,61.0469,61.0619,61.0016,61.0092,50884.0
2015-08-20 14:50:00,80.94,81.21,80.94,81.12,75789.0,61.0092,61.2127,61.0092,61.1448,75789.0
2015-08-20 14:55:00,81.12,81.27,81.11,81.22,134210.0,61.1448,61.2579,61.1373,61.2202,134210.0
2015-08-20 15:00:00,81.22,81.22,81.08,81.16,72430.0,61.2202,61.2202,61.1147,61.175,72430.0
2015-08-20 15:05:00,81.15,81.21,81.15,81.21,71051.0,61.1675,61.2127,61.1675,61.2127,71051.0
2015-08-20 15:10:00,81.21,81.22,81.12,81.13,77037.0,61.2127,61.2202,61.1448,61.1524,77037.0
2015-08-20 15:15:00,81.12,81.14,81.06,81.09,82721.0,61.1448,61.1599,61.0996,61.1222,82721.0
2015-08-20 15:20:00,81.08,81.11,80.96,80.96,73935.0,61.1147,61.1373,61.0242,61.0242,73935.0
2015-08-20 15:25:00,80.96,81.05,80.9,81.02,88272.0,61.0242,61.0921,60.979,61.0695,88272.0
2015-08-20 15:30:00,81.02,81.05,80.81,80.81,166008.0,61.0695,61.0921,60.9112,60.9112,166008.0
2015-08-20 15:35:00,80.81,80.85,80.64,80.82,193376.0,60.9112,60.9413,60.783,60.9187,193376.0
2015-08-20 15:40:00,80.83,81.09,80.81,81.03,143108.0,60.9263,61.1222,60.9112,61.077,143108.0
2015-08-20 15:45:00,81.02,81.05,80.85,80.89,130028.0,61.0695,61.0921,60.9413,60.9715,130028.0
2015-08-20 15:50:00,80.89,80.91,80.78,80.8,154596.0,60.9715,60.9866,60.8886,60.9036,154596.0
2015-08-20 15:55:00,80.8,80.8,80.57,80.68,330729.0,60.9036,60.9036,60.7303,60.8132,330729.0
2015-08-21 09:30:00,80.07,80.73,80.03,80.73,298812.0,60.3534,60.8509,60.3233,60.8509,298812.0
2015-08-21 09:35:00,80.79,80.86,80.38,80.69,68688.0,60.8961,60.9489,60.5871,60.8207,68688.0
2015-08-21 09:40:00,80.71,80.85,80.46,80.49,85664.0,60.8358,60.9413,60.6474,60.67,85664.0
2015-08-21 09:45:00,80.49,80.59,80.28,80.34,233210.0,60.67,60.7454,60.5117,60.5569,233210.0
2015-08-21 09:50:00,80.33,80.35,80.16,80.25,73773.0,60.5494,60.5645,60.4212,60.4891,73773.0
2015-08-21 09:55:00,80.24,80.33,80.23,80.26,126797.0,60.4815,60.5494,60.474,60.4966,126797.0
2015-08-21 10:00:00,80.27,80.64,80.24,80.62,97473.0,60.5042,60.783,60.4815,60.768,97473.0
2015-08-21 10:05:00,80.6,80.87,80.6,80.6,70393.0,60.7529,60.9564,60.7529,60.7529,70393.0
2015-08-21 10:10:00,80.61,80.62,80.4,80.42,106985.0,60.7604,60.768,60.6021,60.6172,106985.0
2015-08-21 10:15:00,80.43,80.51,80.36,80.4,123445.0,60.6248,60.6851,60.572,60.6021,123445.0
2015-08-21 10:20:00,80.37,80.42,80.24,80.36,132263.0,60.5795,60.6172,60.4815,60.572,132263.0
2015-08-21 10:25:00,80.35,80.43,80.32,80.34,110541.0,60.5645,60.6248,60.5418,60.5569,110541.0
2015-08-21 10:30:00,80.33,80.41,80.09,80.09,92864.0,60.5494,60.6097,60.3685,60.3685,92864.0
2015-08-21 10:35:00,80.09,80.31,79.91,79.99,204883.0,60.3685,60.5343,60.2328,60.2931,204883.0
2015-08-21 10:40:00,79.98,80.05,79.95,79.96,47374.0,60.2856,60.3383,60.263,60.2705,47374.0
2015-08-21 10:45:00,79.95,80.0,79.79,79.82,50348.0,60.263,60.3006,60.1424,60.165,50348.0
2015-08-21 10:50:00,79.83,79.99,79.83,79.97,58353.0,60.1725,60.2931,60.1725,60.278,58353.0
2015-08-21 10:55:00,79.96,80.01,79.89,79.98,96333.0,60.2705,60.3082,60.2177,60.2856,96333.0
2015-08-21 11:00:00,79.99,80.07,79.85,79.86,151175.0,60.2931,60.3534,60.1876,60.1951,151175.0
2015-08-21 11:05:00,79.87,79.89,79.65,79.65,49006.0,60.2027,60.2177,60.0368,60.0368,49006.0
2015-08-21 11:10:00,79.64,79.87,79.29,79.43,188680.0,60.0293,60.2027,59.7655,59.871,188680.0
2015-08-21 11:15:00,79.42,79.62,79.42,79.56,76927.0,59.8635,60.0142,59.8635,59.969,76927.0
2015-08-21 11:20:00,79.57,79.57,79.29,79.29,57374.0,59.9765,59.9765,59.7655,59.7655,57374.0
2015-08-21 11:25:00,79.29,79.39,79.29,79.29,53860.0,59.7655,59.8408,59.7655,59.7655,53860.0
2015-08-21 11:30:00,79.3,79.38,79.01,79.03,95797.0,59.773,59.8333,59.5544,59.5695,95797.0
2015-08-21 11:35:00,79.03,79.07,78.85,78.86,69930.0,59.5695,59.5996,59.4338,59.4414,69930.0
2015-08-21 11:40:00,78.85,79.08,78.85,79.04,33736.0,59.4338,59.6072,59.4338,59.577,33736.0
2015-08-21 11:45:00,79.03,79.06,78.95,78.99,63666.0,59.5695,59.5921,59.5092,59.5393,63666.0
2015-08-21 11:50:00,78.99,79.01,78.83,78.95,45867.0,59.5393,59.5544,59.4187,59.5092,45867.0
2015-08-21 11:55:00,78.96,79.16,78.95,79.08,41482.0,59.5167,59.6675,59.5092,59.6072,41482.0
2015-08-21 12:00:00,79.07,79.28,79.0,79.22,52138.0,59.5996,59.7579,59.5469,59.7127,52138.0
2015-08-21 12:05:00,79.22,79.53,79.2,79.46,47724.0,59.7127,59.9464,59.6976,59.8936,47724.0
2015-08-21 12:10:00,79.47,79.59,79.32,79.32,45593.0,59.9011,59.9916,59.7881,59.7881,45593.0
2015-08-21 12:15:00,79.34,79.41,79.25,79.33,50602.0,59.8032,59.8559,59.7353,59.7956,50602.0
2015-08-21 12:20:00,79.33,79.39,79.25,79.3,40067.0,59.7956,59.8408,59.7353,59.773,40067.0
2015-08-21 12:25:00,79.3,79.48,79.3,79.46,51524.0,59.773,59.9087,59.773,59.8936,51524.0
2015-08-21 12:30:00,79.45,79.55,79.39,79.41,50915.0,59.8861,59.9614,59.8408,59.8559,50915.0
2015-08-21 12:35:00,79.4,79.5,79.34,79.37,35450.0,59.8484,59.9238,59.8032,59.8258,35450.0
2015-08-21 12:40:00,79.36,79.36,79.21,79.25,45910.0,59.8182,59.8182,59.7052,59.7353,45910.0
2015-08-21 12:45:00,79.25,79.32,79.2,79.26,66517.0,59.7353,59.7881,59.6976,59.7429,66517.0
2015-08-21 12:50:00,79.26,79.26,79.06,79.23,61661.0,59.7429,59.7429,59.5921,59.7202,61661.0
2015-08-21 12:55:00,79.22,79.25,79.05,79.06,46552.0,59.7127,59.7353,59.5846,59.5921,46552.0
2015-08-21 13:00:00,79.05,79.2,79.0,79.11,49858.0,59.5846,59.6976,59.5469,59.6298,49858.0
2015-08-21 13:05:00,79.11,79.14,79.03,79.04,44541.0,59.6298,59.6524,59.5695,59.577,44541.0
2015-08-21 13:10:00,79.04,79.12,79.02,79.1,48795.0,59.577,59.6373,59.562,59.6223,48795.0
2015-08-21 13:15:00,79.09,79.2,79.02,79.16,34793.0,59.6147,59.6976,59.562,59.6675,34793.0
2015-08-21 13:20:00,79.15,79.32,79.15,79.26,52771.0,59.6599,59.7881,59.6599,59.7429,52771.0
2015-08-21 13:25:00,79.26,79.31,79.2,79.31,40762.0,59.7429,59.7805,59.6976,59.7805,40762.0
2015-08-21 13:30:00,79.31,79.31,79.16,79.21,54558.0,59.7805,59.7805,59.6675,59.7052,54558.0
2015-08-21 13:35:00,79.21,79.36,79.19,79.29,57869.0,59.7052,59.8182,59.6901,59.7655,57869.0
2015-08-21 13:40:00,79.27,79.39,79.25,79.33,64964.0,59.7504,59.8408,59.7353,59.7956,64964.0
2015-08-21 13:45:00,79.33,79.34,79.12,79.15,37006.0,59.7956,59.8032,59.6373,59.6599,37006.0
2015-08-21 13:50:00,79.14,79.17,78.99,79.16,40095.0,59.6524,59.675,59.5393,59.6675,40095.0
2015-08-21 13:55:00,79.17,79.31,79.17,79.31,42951.0,59.675,59.7805,59.675,59.7805,42951.0
2015-08-21 14:00:00,79.3,79.44,79.27,79.38,67760.0,59.773,59.8785,59.7504,59.8333,67760.0
2015-08-21 14:05:00,79.37,79.41,79.27,79.37,86703.0,59.8258,59.8559,59.7504,59.8258,86703.0
2015-08-21 14:10:00,79.35,79.45,79.32,79.39,69897.0,59.8107,59.8861,59.7881,59.8408,69897.0
2015-08-21 14:15:00,79.4,79.56,79.35,79.44,100695.0,59.8484,59.969,59.8107,59.8785,100695.0
2015-08-21 14:20:00,79.44,79.47,79.28,79.36,62386.0,59.8785,59.9011,59.7579,59.8182,62386.0
2015-08-21 14:25:00,79.36,79.47,79.31,79.46,51489.0,59.8182,59.9011,59.7805,59.8936,51489.0
2015-08-21 14:30:00,79.46,79.54,79.45,79.51,58674.0,59.8936,59.9539,59.8861,59.9313,58674.0
2015-08-21 14:35:00,79.49,79.49,79.32,79.38,66540.0,59.9162,59.9162,59.7881,59.8333,66540.0
2015-08-21 14:40:00,79.37,79.38,79.23,79.26,81995.0,59.8258,59.8333,59.7202,59.7429,81995.0
2015-08-21 14:45:00,79.24,79.25,79.05,79.06,69127.0,59.7278,59.7353,59.5846,59.5921,69127.0
2015-08-21 14:50:00,79.05,79.08,78.97,79.01,93304.0,59.5846,59.6072,59.5243,59.5544,93304.0
2015-08-21 14:55:00,79.0,79.19,78.99,79.11,56564.0,59.5469,59.6901,59.5393,59.6298,56564.0
2015-08-21 15:00:00,79.1,79.22,79.07,79.2,71886.0,59.6223,59.7127,59.5996,59.6976,71886.0
2015-08-21 15:05:00,79.21,79.21,78.98,78.98,81176.0,59.7052,59.7052,59.5318,59.5318,81176.0
2015-08-21 15:10:00,78.99,79.02,78.76,78.78,91101.0,59.5393,59.562,59.366,59.3811,91101.0
2015-08-21 15:15:00,78.78,78.78,78.6,78.65,201900.0,59.3811,59.3811,59.2454,59.2831,201900.0
2015-08-21 15:20:00,78.65,78.73,78.53,78.73,127967.0,59.2831,59.3434,59.1926,59.3434,127967.0
2015-08-21 15:25:00,78.74,78.8,78.62,78.71,101782.0,59.3509,59.3961,59.2605,59.3283,101782.0
2015-08-21 15:30:00,78.71,78.71,78.45,78.51,127641.0,59.3283,59.3283,59.1323,59.1775,127641.0
2015-08-21 15:35:00,78.51,78.65,78.4,78.63,120212.0,59.1775,59.2831,59.0946,59.268,120212.0
2015-08-21 15:40:00,78.62,78.79,78.62,78.69,180649.0,59.2605,59.3886,59.2605,59.3132,180649.0
2015-08-21 15:45:00,78.69,78.79,78.61,78.75,185533.0,59.3132,59.3886,59.2529,59.3584,185533.0
2015-08-21 15:50:00,78.74,78.8,78.53,78.55,251980.0,59.3509,59.3961,59.1926,59.2077,251980.0
2015-08-21 15:55:00,78.54,78.63,78.36,78.44,411020.0,59.2002,59.268,59.0645,59.1248,411020.0
2015-08-24 09:30:00,73.9,73.9,71.91,72.45,25786.0,55.7027,55.7027,54.2027,54.6098,25786.0
2015-08-24 09:35:00,72.36,74.95,72.22,74.71,52025.0,54.5419,56.4942,54.4364,56.3133,52025.0
2015-08-24 09:40:00,74.71,76.22,74.71,76.17,78951.0,56.3133,57.4514,56.3133,57.4137,78951.0
2015-08-24 09:45:00,76.18,76.27,75.2,75.21,50248.0,57.4213,57.4891,56.6826,56.6901,50248.0
2015-08-24 09:50:00,75.21,75.24,73.66,75.15,479052.0,56.6901,56.7128,55.5218,56.6449,479052.0
2015-08-24 09:55:00,75.17,76.49,75.17,76.49,146994.0,56.66,57.655,56.66,57.655,146994.0
2015-08-24 10:00:00,76.4,76.73,75.8,76.73,167086.0,57.5871,57.8359,57.1349,57.8359,167086.0
2015-08-24 10:05:00,76.8,76.8,76.37,76.47,137523.0,57.8886,57.8886,57.5645,57.6399,137523.0
2015-08-24 10:10:00,76.42,76.92,76.39,76.75,162795.0,57.6022,57.9791,57.5796,57.8509,162795.0
2015-08-24 10:15:00,76.75,77.0,76.7,76.75,93732.0,57.8509,58.0394,57.8132,57.8509,93732.0
2015-08-24 10:20:00,76.75,77.25,76.71,77.25,141032.0,57.8509,58.2278,57.8208,58.2278,141032.0
2015-08-24 10:25:00,77.2,77.25,76.75,76.75,122625.0,58.1901,58.2278,57.8509,57.8509,122625.0
2015-08-24 10:30:00,76.75,76.83,76.29,76.3,184062.0,57.8509,57.9112,57.5042,57.5117,184062.0
2015-08-24 10:35:00,76.3,77.21,76.3,77.0,141657.0,57.5117,58.1977,57.5117,58.0394,141657.0
2015-08-24 10:40:00,76.97,77.1,76.69,76.89,108707.0,58.0168,58.1147,57.8057,57.9565,108707.0
2015-08-24 10:45:00,76.92,77.03,76.74,76.85,49657.0,57.9791,58.062,57.8434,57.9263,49657.0
2015-08-24 10:50:00,76.86,77.03,76.83,76.97,74989.0,57.9338,58.062,57.9112,58.0168,74989.0
2015-08-24 10:55:00,76.98,76.98,76.6,76.85,73633.0,58.0243,58.0243,57.7379,57.9263,73633.0
2015-08-24 11:00:00,76.86,76.9,76.51,76.56,95113.0,57.9338,57.964,57.67,57.7077,95113.0
2015-08-24 11:05:00,76.55,76.59,76.21,76.29,66504.0,57.7002,57.7303,57.4439,57.5042,66504.0
2015-08-24 11:10:00,76.28,76.47,76.09,76.45,66924.0,57.4967,57.6399,57.3534,57.6248,66924.0
2015-08-24 11:15:00,76.44,76.49,76.14,76.25,53513.0,57.6173,57.655,57.3911,57.474,53513.0
2015-08-24 11:20:00,76.27,76.28,76.02,76.04,59746.0,57.4891,57.4967,57.3007,57.3158,59746.0
2015-08-24 11:25:00,76.03,76.27,75.99,76.15,53364.0,57.3082,57.4891,57.2781,57.3987,53364.0
2015-08-24 11:30:00,76.14,76.35,76.05,76.34,50986.0,57.3911,57.5494,57.3233,57.5419,50986.0
2015-08-24 11:35:00,76.34,76.68,76.31,76.51,65169.0,57.5419,57.7982,57.5193,57.67,65169.0
2015-08-24 11:40:00,76.53,76.82,76.23,76.82,83795.0,57.6851,57.9037,57.459,57.9037,83795.0
2015-08-24 11:45:00,76.8,76.92,76.72,76.91,53054.0,57.8886,57.9791,57.8283,57.9715,53054.0
2015-08-24 11:50:00,76.93,77.26,76.93,77.24,134547.0,57.9866,58.2353,57.9866,58.2203,134547.0
2015-08-24 11:55:00,77.24,77.25,76.94,77.12,83632.0,58.2203,58.2278,57.9941,58.1298,83632.0
2015-08-24 12:00:00,77.12,77.16,76.68,76.71,71215.0,58.1298,58.16,57.7982,57.8208,71215.0
2015-08-24 12:05:00,76.72,77.12,76.56,77.0,63786.0,57.8283,58.1298,57.7077,58.0394,63786.0
2015-08-24 12:10:00,77.01,77.18,76.91,77.07,127158.0,58.0469,58.175,57.9715,58.0921,127158.0
2015-08-24 12:15:00,77.08,77.25,76.96,77.22,95138.0,58.0997,58.2278,58.0092,58.2052,95138.0
2015-08-24 12:20:00,77.24,77.49,77.1,77.47,82051.0,58.2203,58.4087,58.1147,58.3936,82051.0
2015-08-24 12:25:00,77.44,77.58,77.33,77.37,48006.0,58.371,58.4765,58.2881,58.3183,48006.0
2015-08-24 12:30:00,77.36,77.36,77.13,77.26,93296.0,58.3107,58.3107,58.1374,58.2353,93296.0
2015-08-24 12:35:00,77.25,77.45,77.23,77.31,71517.0,58.2278,58.3786,58.2127,58.273,71517.0
2015-08-24 12:40:00,77.31,77.38,77.21,77.26,43207.0,58.273,58.3258,58.1977,58.2353,43207.0
2015-08-24 12:45:00,77.26,77.26,76.9,77.01,91905.0,58.2353,58.2353,57.964,58.0469,91905.0
2015-08-24 12:50:00,77.0,77.15,76.84,77.08,84014.0,58.0394,58.1524,57.9188,58.0997,84014.0
2015-08-24 12:55:00,77.08,77.12,76.82,76.92,141840.0,58.0997,58.1298,57.9037,57.9791,141840.0
2015-08-24 13:00:00,76.93,77.09,76.93,77.0,64766.0,57.9866,58.1072,57.9866,58.0394,64766.0
2015-08-24 13:05:00,76.98,77.26,76.95,77.26,79579.0,58.0243,58.2353,58.0017,58.2353,79579.0
2015-08-24 13:10:00,77.26,77.26,77.04,77.17,86644.0,58.2353,58.2353,58.0695,58.1675,86644.0
2015-08-24 13:15:00,77.15,77.15,76.98,77.07,48249.0,58.1524,58.1524,58.0243,58.0921,48249.0
2015-08-24 13:20:00,77.06,77.09,76.79,76.84,70447.0,58.0846,58.1072,57.8811,57.9188,70447.0
2015-08-24 13:25:00,76.8,76.91,76.73,76.88,53470.0,57.8886,57.9715,57.8359,57.9489,53470.0
2015-08-24 13:30:00,76.88,76.88,76.72,76.75,65902.0,57.9489,57.9489,57.8283,57.8509,65902.0
2015-08-24 13:35:00,76.72,76.74,76.33,76.39,86974.0,57.8283,57.8434,57.5343,57.5796,86974.0
2015-08-24 13:40:00,76.41,76.61,76.31,76.5,90821.0,57.5946,57.7454,57.5193,57.6625,90821.0
2015-08-24 13:45:00,76.49,76.82,76.46,76.77,53148.0,57.655,57.9037,57.6323,57.866,53148.0
2015-08-24 13:50:00,76.76,76.76,76.5,76.5,67458.0,57.8585,57.8585,57.6625,57.6625,67458.0
2015-08-24 13:55:00,76.51,76.52,76.14,76.16,81368.0,57.67,57.6776,57.3911,57.4062,81368.0
2015-08-24 14:00:00,76.16,76.19,76.04,76.17,137823.0,57.4062,57.4288,57.3158,57.4137,137823.0
2015-08-24 14:05:00,76.17,76.2,75.91,76.01,107183.0,57.4137,57.4364,57.2178,57.2931,107183.0
2015-08-24 14:10:00,76.0,76.07,75.89,75.91,104364.0,57.2856,57.3384,57.2027,57.2178,104364.0
2015-08-24 14:15:00,75.89,76.45,75.72,76.38,139792.0,57.2027,57.6248,57.0746,57.572,139792.0
2015-08-24 14:20:00,76.34,76.52,76.3,76.33,47565.0,57.5419,57.6776,57.5117,57.5343,47565.0
2015-08-24 14:25:00,76.32,76.32,76.03,76.07,53681.0,57.5268,57.5268,57.3082,57.3384,53681.0
2015-08-24 14:30:00,76.09,76.34,76.02,76.29,40189.0,57.3534,57.5419,57.3007,57.5042,40189.0
2015-08-24 14:35:00,76.29,76.51,76.28,76.34,59343.0,57.5042,57.67,57.4967,57.5419,59343.0
2015-08-24 14:40:00,76.32,76.32,75.91,75.92,77267.0,57.5268,57.5268,57.2178,57.2253,77267.0
2015-08-24 14:45:00,75.91,75.97,75.63,75.72,81710.0,57.2178,57.263,57.0067,57.0746,81710.0
2015-08-24 14:50:00,75.73,75.76,75.18,75.21,72831.0,57.0821,57.1047,56.6675,56.6901,72831.0
2015-08-24 14:55:00,75.19,75.4,74.95,75.07,98033.0,56.6751,56.8334,56.4942,56.5846,98033.0
2015-08-24 15:00:00,75.06,75.3,74.65,75.17,146720.0,56.5771,56.758,56.268,56.66,146720.0
2015-08-24 15:05:00,75.16,75.72,75.15,75.72,117654.0,56.6525,57.0746,56.6449,57.0746,117654.0
2015-08-24 15:10:00,75.71,75.72,75.15,75.37,104471.0,57.067,57.0746,56.6449,56.8107,104471.0
2015-08-24 15:15:00,75.37,75.38,75.01,75.05,148841.0,56.8107,56.8183,56.5394,56.5695,148841.0
2015-08-24 15:20:00,75.03,75.14,74.75,75.03,136427.0,56.5545,56.6374,56.3434,56.5545,136427.0
2015-08-24 15:25:00,75.04,75.18,74.8,74.88,162764.0,56.562,56.6675,56.3811,56.4414,162764.0
2015-08-24 15:30:00,74.88,75.09,74.74,75.09,143741.0,56.4414,56.5997,56.3359,56.5997,143741.0
2015-08-24 15:35:00,75.09,76.02,75.06,76.01,107131.0,56.5997,57.3007,56.5771,57.2931,107131.0
2015-08-24 15:40:00,76.0,76.23,75.62,76.23,158766.0,57.2856,57.459,56.9992,57.459,158766.0
2015-08-24 15:45:00,76.23,76.54,75.77,75.78,236411.0,57.459,57.6926,57.1122,57.1198,236411.0
2015-08-24 15:50:00,75.78,76.19,75.69,76.11,211313.0,57.1198,57.4288,57.0519,57.3685,211313.0
2015-08-24 15:55:00,76.13,76.14,75.23,75.3,321284.0,57.3836,57.3911,56.7052,56.758,321284.0
2015-08-25 09:30:00,76.76,76.82,76.42,76.56,20399.0,57.8585,57.9037,57.6022,57.7077,20399.0
2015-08-25 09:35:00,76.56,76.97,76.3,76.96,251213.0,57.7077,58.0168,57.5117,58.0092,251213.0
2015-08-25 09:40:00,76.95,76.95,76.35,76.53,109316.0,58.0017,58.0017,57.5494,57.6851,109316.0
2015-08-25 09:45:00,76.57,77.11,76.53,76.73,119365.0,57.7153,58.1223,57.6851,57.8359,119365.0
2015-08-25 09:50:00,76.64,76.91,76.61,76.64,85604.0,57.768,57.9715,57.7454,57.768,85604.0
2015-08-25 09:55:00,76.71,76.93,76.49,76.58,93993.0,57.8208,57.9866,57.655,57.7228,93993.0
2015-08-25 10:00:00,76.57,76.84,76.29,76.73,121671.0,57.7153,57.9188,57.5042,57.8359,121671.0
2015-08-25 10:05:00,76.7,76.8,76.48,76.67,46627.0,57.8132,57.8886,57.6474,57.7906,46627.0
2015-08-25 10:10:00,76.69,76.86,76.49,76.7,84727.0,57.8057,57.9338,57.655,57.8132,84727.0
2015-08-25 10:15:00,76.7,77.02,76.69,76.83,111162.0,57.8132,58.0544,57.8057,57.9112,111162.0
2015-08-25 10:20:00,76.84,76.86,76.52,76.55,141629.0,57.9188,57.9338,57.6776,57.7002,141629.0
2015-08-25 10:25:00,76.53,76.75,76.4,76.75,75209.0,57.6851,57.8509,57.5871,57.8509,75209.0
2015-08-25 10:30:00,76.73,76.75,76.55,76.63,96192.0,57.8359,57.8509,57.7002,57.7605,96192.0
2015-08-25 10:35:00,76.62,76.64,76.53,76.6,117930.0,57.7529,57.768,57.6851,57.7379,117930.0
2015-08-25 10:40:00,76.6,76.74,76.56,76.69,85714.0,57.7379,57.8434,57.7077,57.8057,85714.0
2015-08-25 10:45:00,76.71,76.78,76.56,76.66,79066.0,57.8208,57.8735,57.7077,57.7831,79066.0
2015-08-25 10:50:00,76.66,76.7,76.57,76.66,74176.0,57.7831,57.8132,57.7153,57.7831,74176.0
2015-08-25 10:55:00,76.67,76.77,76.51,76.71,64901.0,57.7906,57.866,57.67,57.8208,64901.0
2015-08-25 11:00:00,76.73,76.88,76.71,76.8,87895.0,57.8359,57.9489,57.8208,57.8886,87895.0
2015-08-25 11:05:00,76.8,76.97,76.79,76.94,107883.0,57.8886,58.0168,57.8811,57.9941,107883.0
2015-08-25 11:10:00,76.95,77.1,76.95,77.04,92039.0,58.0017,58.1147,58.0017,58.0695,92039.0
2015-08-25 11:15:00,77.06,77.07,76.94,76.99,93543.0,58.0846,58.0921,57.9941,58.0318,93543.0
2015-08-25 11:20:00,77.01,77.16,76.97,77.01,110272.0,58.0469,58.16,58.0168,58.0469,110272.0
2015-08-25 11:25:00,77.01,77.05,76.84,76.84,95028.0,58.0469,58.0771,57.9188,57.9188,95028.0
2015-08-25 11:30:00,76.84,76.84,76.63,76.77,63351.0,57.9188,57.9188,57.7605,57.866,63351.0
2015-08-25 11:35:00,76.78,76.89,76.67,76.68,37456.0,57.8735,57.9565,57.7906,57.7982,37456.0
2015-08-25 11:40:00,76.68,76.71,76.52,76.65,70521.0,57.7982,57.8208,57.6776,57.7756,70521.0
2015-08-25 11:45:00,76.66,76.83,76.62,76.8,41524.0,57.7831,57.9112,57.7529,57.8886,41524.0
2015-08-25 11:50:00,76.81,76.83,76.61,76.62,44464.0,57.8962,57.9112,57.7454,57.7529,44464.0
2015-08-25 11:55:00,76.62,76.62,76.51,76.53,45529.0,57.7529,57.7529,57.67,57.6851,45529.0
2015-08-25 12:00:00,76.56,76.64,76.53,76.6,62081.0,57.7077,57.768,57.6851,57.7379,62081.0
2015-08-25 12:05:00,76.6,76.69,76.56,76.67,45770.0,57.7379,57.8057,57.7077,57.7906,45770.0
2015-08-25 12:10:00,76.66,76.75,76.62,76.73,41425.0,57.7831,57.8509,57.7529,57.8359,41425.0
2015-08-25 12:15:00,76.72,76.76,76.56,76.66,50572.0,57.8283,57.8585,57.7077,57.7831,50572.0
2015-08-25 12:20:00,76.66,76.81,76.62,76.75,38152.0,57.7831,57.8962,57.7529,57.8509,38152.0
2015-08-25 12:25:00,76.77,76.81,76.68,76.68,53309.0,57.866,57.8962,57.7982,57.7982,53309.0
2015-08-25 12:30:00,76.68,76.78,76.67,76.76,54440.0,57.7982,57.8735,57.7906,57.8585,54440.0
2015-08-25 12:35:00,76.77,76.77,76.55,76.6,44061.0,57.866,57.866,57.7002,57.7379,44061.0
2015-08-25 12:40:00,76.58,76.73,76.58,76.73,42429.0,57.7228,57.8359,57.7228,57.8359,42429.0
2015-08-25 12:45:00,76.72,76.73,76.57,76.64,33292.0,57.8283,57.8359,57.7153,57.768,33292.0
2015-08-25 12:50:00,76.66,76.73,76.57,76.57,28633.0,57.7831,57.8359,57.7153,57.7153,28633.0
2015-08-25 12:55:00,76.61,76.67,76.51,76.53,48107.0,57.7454,57.7906,57.67,57.6851,48107.0
2015-08-25 13:00:00,76.53,76.57,76.43,76.55,35811.0,57.6851,57.7153,57.6097,57.7002,35811.0
2015-08-25 13:05:00,76.55,76.65,76.52,76.55,35569.0,57.7002,57.7756,57.6776,57.7002,35569.0
2015-08-25 13:10:00,76.53,76.55,76.32,76.4,52517.0,57.6851,57.7002,57.5268,57.5871,52517.0
2015-08-25 13:15:00,76.4,76.42,76.22,76.26,79531.0,57.5871,57.6022,57.4514,57.4816,79531.0
2015-08-25 13:20:00,76.26,76.43,76.26,76.4,48563.0,57.4816,57.6097,57.4816,57.5871,48563.0
2015-08-25 13:25:00,76.39,76.39,75.9,75.97,91048.0,57.5796,57.5796,57.2102,57.263,91048.0
2015-08-25 13:30:00,75.92,76.03,75.9,75.98,31546.0,57.2253,57.3082,57.2102,57.2705,31546.0
2015-08-25 13:35:00,76.0,76.22,76.0,76.15,41816.0,57.2856,57.4514,57.2856,57.3987,41816.0
2015-08-25 13:40:00,76.13,76.15,75.88,75.88,43714.0,57.3836,57.3987,57.1952,57.1952,43714.0
2015-08-25 13:45:00,75.88,76.09,75.87,76.06,44319.0,57.1952,57.3534,57.1876,57.3308,44319.0
2015-08-25 13:50:00,76.06,76.29,76.04,76.23,56998.0,57.3308,57.5042,57.3158,57.459,56998.0
2015-08-25 13:55:00,76.23,76.34,76.17,76.21,39729.0,57.459,57.5419,57.4137,57.4439,39729.0
2015-08-25 14:00:00,76.21,76.32,76.11,76.14,36947.0,57.4439,57.5268,57.3685,57.3911,36947.0
2015-08-25 14:05:00,76.14,76.18,76.04,76.07,33922.0,57.3911,57.4213,57.3158,57.3384,33922.0
2015-08-25 14:10:00,76.07,76.19,76.04,76.1,26387.0,57.3384,57.4288,57.3158,57.361,26387.0
2015-08-25 14:15:00,76.11,76.32,76.06,76.28,35574.0,57.3685,57.5268,57.3308,57.4967,35574.0
2015-08-25 14:20:00,76.27,76.45,76.22,76.22,43874.0,57.4891,57.6248,57.4514,57.4514,43874.0
2015-08-25 14:25:00,76.23,76.33,76.15,76.27,38892.0,57.459,57.5343,57.3987,57.4891,38892.0
2015-08-25 14:30:00,76.25,76.35,76.17,76.23,54240.0,57.474,57.5494,57.4137,57.459,54240.0
2015-08-25 14:35:00,76.21,76.26,76.02,76.05,42417.0,57.4439,57.4816,57.3007,57.3233,42417.0
2015-08-25 14:40:00,76.05,76.22,76.05,76.08,56532.0,57.3233,57.4514,57.3233,57.3459,56532.0
2015-08-25 14:45:00,76.09,76.27,76.03,76.23,44915.0,57.3534,57.4891,57.3082,57.459,44915.0
2015-08-25 14:50:00,76.27,76.4,76.18,76.24,74162.0,57.4891,57.5871,57.4213,57.4665,74162.0
2015-08-25 14:55:00,76.24,76.33,76.23,76.25,58668.0,57.4665,57.5343,57.459,57.474,58668.0
2015-08-25 15:00:00,76.24,76.39,76.21,76.21,52907.0,57.4665,57.5796,57.4439,57.4439,52907.0
2015-08-25 15:05:00,76.21,76.25,76.02,76.09,48867.0,57.4439,57.474,57.3007,57.3534,48867.0
2015-08-25 15:10:00,76.09,76.16,75.99,75.99,54969.0,57.3534,57.4062,57.2781,57.2781,54969.0
2015-08-25 15:15:00,75.98,75.98,75.72,75.75,91716.0,57.2705,57.2705,57.0746,57.0972,91716.0
2015-08-25 15:20:00,75.73,75.83,75.6,75.62,95156.0,57.0821,57.1575,56.9841,56.9992,95156.0
2015-08-25 15:25:00,75.61,75.68,75.42,75.48,149258.0,56.9916,57.0444,56.8484,56.8937,149258.0
2015-08-25 15:30:00,75.47,75.52,75.05,75.19,154774.0,56.8861,56.9238,56.5695,56.6751,154774.0
2015-08-25 15:35:00,75.19,75.39,74.72,74.81,154263.0,56.6751,56.8258,56.3208,56.3886,154263.0
2015-08-25 15:40:00,74.76,75.03,74.65,74.77,208051.0,56.3509,56.5545,56.268,56.3585,208051.0
2015-08-25 15:45:00,74.77,74.78,74.17,74.3,188857.0,56.3585,56.366,55.9062,56.0042,188857.0
2015-08-25 15:50:00,74.28,74.87,74.17,74.78,202907.0,55.9891,56.4339,55.9062,56.366,202907.0
2015-08-25 15:55:00,74.77,74.77,73.87,73.95,377863.0,56.3585,56.3585,55.6801,55.7404,377863.0
2015-08-26 09:30:00,75.76,76.14,75.76,76.07,3186.0,57.1047,57.3911,57.1047,57.3384,3186.0
2015-08-26 09:35:00,75.94,75.94,75.08,75.35,208130.0,57.2404,57.2404,56.5922,56.7957,208130.0
2015-08-26 09:40:00,75.44,75.47,74.83,74.99,93003.0,56.8635,56.8861,56.4037,56.5243,93003.0
2015-08-26 09:45:00,75.08,75.42,74.86,75.41,110961.0,56.5922,56.8484,56.4263,56.8409,110961.0
2015-08-26 09:50:00,75.42,75.46,75.12,75.36,138650.0,56.8484,56.8786,56.6223,56.8032,138650.0
2015-08-26 09:55:00,75.36,75.57,75.3,75.47,80346.0,56.8032,56.9615,56.758,56.8861,80346.0
2015-08-26 10:00:00,75.47,75.63,75.43,75.47,156609.0,56.8861,57.0067,56.856,56.8861,156609.0
2015-08-26 10:05:00,75.46,75.73,75.4,75.64,173356.0,56.8786,57.0821,56.8334,57.0143,173356.0
2015-08-26 10:10:00,75.65,75.67,75.22,75.32,55160.0,57.0218,57.0369,56.6977,56.7731,55160.0
2015-08-26 10:15:00,75.32,75.32,74.69,74.75,107869.0,56.7731,56.7731,56.2982,56.3434,107869.0
2015-08-26 10:20:00,74.74,75.17,74.66,75.12,51167.0,56.3359,56.66,56.2756,56.6223,51167.0
2015-08-26 10:25:00,75.08,75.31,75.02,75.31,43118.0,56.5922,56.7655,56.5469,56.7655,43118.0
2015-08-26 10:30:00,75.3,75.54,75.1,75.44,74820.0,56.758,56.9389,56.6072,56.8635,74820.0
2015-08-26 10:35:00,75.46,75.54,75.24,75.33,66570.0,56.8786,56.9389,56.7128,56.7806,66570.0
2015-08-26 10:40:00,75.36,75.36,75.09,75.24,61446.0,56.8032,56.8032,56.5997,56.7128,61446.0
2015-08-26 10:45:00,75.24,75.32,75.08,75.28,56650.0,56.7128,56.7731,56.5922,56.7429,56650.0
2015-08-26 10:50:00,75.3,75.58,75.2,75.56,30347.0,56.758,56.969,56.6826,56.954,30347.0
2015-08-26 10:55:00,75.54,75.54,75.19,75.21,97449.0,56.9389,56.9389,56.6751,56.6901,97449.0
2015-08-26 11:00:00,75.21,75.33,75.01,75.3,82201.0,56.6901,56.7806,56.5394,56.758,82201.0
2015-08-26 11:05:00,75.31,75.38,75.11,75.11,65593.0,56.7655,56.8183,56.6148,56.6148,65593.0
2015-08-26 11:10:00,75.1,75.18,74.83,74.95,72458.0,56.6072,56.6675,56.4037,56.4942,72458.0
2015-08-26 11:15:00,74.95,75.15,74.94,75.14,32288.0,56.4942,56.6449,56.4866,56.6374,32288.0
2015-08-26 11:20:00,75.14,75.17,74.86,74.87,58386.0,56.6374,56.66,56.4263,56.4339,58386.0
2015-08-26 11:25:00,74.88,74.99,74.76,74.82,42829.0,56.4414,56.5243,56.3509,56.3962,42829.0
2015-08-26 11:30:00,74.83,74.91,74.53,74.63,111844.0,56.4037,56.464,56.1776,56.253,111844.0
2015-08-26 11:35:00,74.64,74.68,74.49,74.49,70189.0,56.2605,56.2906,56.1474,56.1474,70189.0
2015-08-26 11:40:00,74.48,74.84,74.46,74.82,55808.0,56.1399,56.4112,56.1248,56.3962,55808.0
2015-08-26 11:45:00,74.81,74.82,74.66,74.77,109533.0,56.3886,56.3962,56.2756,56.3585,109533.0
2015-08-26 11:50:00,74.78,74.98,74.75,74.89,57249.0,56.366,56.5168,56.3434,56.4489,57249.0
2015-08-26 11:55:00,74.91,74.98,74.74,74.81,33422.0,56.464,56.5168,56.3359,56.3886,33422.0
2015-08-26 12:00:00,74.79,74.8,74.64,74.65,34677.0,56.3736,56.3811,56.2605,56.268,34677.0
2015-08-26 12:05:00,74.65,74.81,74.58,74.75,34063.0,56.268,56.3886,56.2153,56.3434,34063.0
2015-08-26 12:10:00,74.76,74.81,74.6,74.68,41257.0,56.3509,56.3886,56.2303,56.2906,41257.0
2015-08-26 12:15:00,74.65,74.78,74.63,74.78,48709.0,56.268,56.366,56.253,56.366,48709.0
2015-08-26 12:20:00,74.8,74.81,74.56,74.61,23874.0,56.3811,56.3886,56.2002,56.2379,23874.0
2015-08-26 12:25:00,74.62,74.7,74.48,74.52,42459.0,56.2454,56.3057,56.1399,56.17,42459.0
2015-08-26 12:30:00,74.51,74.56,74.39,74.42,71081.0,56.1625,56.2002,56.0721,56.0947,71081.0
2015-08-26 12:35:00,74.4,74.58,74.4,74.5,23533.0,56.0796,56.2153,56.0796,56.155,23533.0
2015-08-26 12:40:00,74.51,74.51,74.36,74.45,53860.0,56.1625,56.1625,56.0494,56.1173,53860.0
2015-08-26 12:45:00,74.45,74.57,74.41,74.47,137251.0,56.1173,56.2077,56.0871,56.1324,137251.0
2015-08-26 12:50:00,74.45,74.53,74.37,74.5,95084.0,56.1173,56.1776,56.057,56.155,95084.0
2015-08-26 12:55:00,74.51,74.56,74.37,74.47,235372.0,56.1625,56.2002,56.057,56.1324,235372.0
2015-08-26 13:00:00,74.47,74.68,74.42,74.63,177332.0,56.1324,56.2906,56.0947,56.253,177332.0
2015-08-26 13:05:00,74.62,74.72,74.42,74.43,54008.0,56.2454,56.3208,56.0947,56.1022,54008.0
2015-08-26 13:10:00,74.44,74.66,74.43,74.54,137575.0,56.1097,56.2756,56.1022,56.1851,137575.0
2015-08-26 13:15:00,74.53,74.72,74.51,74.68,50371.0,56.1776,56.3208,56.1625,56.2906,50371.0
2015-08-26 13:20:00,74.69,75.04,74.69,74.96,139347.0,56.2982,56.562,56.2982,56.5017,139347.0
2015-08-26 13:25:00,74.95,75.06,74.88,75.02,65475.0,56.4942,56.5771,56.4414,56.5469,65475.0
2015-08-26 13:30:00,75.03,75.12,74.91,75.11,174486.0,56.5545,56.6223,56.464,56.6148,174486.0
2015-08-26 13:35:00,75.12,75.45,75.1,75.39,70734.0,56.6223,56.871,56.6072,56.8258,70734.0
2015-08-26 13:40:00,75.42,75.46,75.29,75.35,79505.0,56.8484,56.8786,56.7504,56.7957,79505.0
2015-08-26 13:45:00,75.35,75.38,75.21,75.3,134372.0,56.7957,56.8183,56.6901,56.758,134372.0
2015-08-26 13:50:00,75.3,75.35,75.21,75.29,145478.0,56.758,56.7957,56.6901,56.7504,145478.0
2015-08-26 13:55:00,75.31,75.52,75.26,75.5,82296.0,56.7655,56.9238,56.7278,56.9087,82296.0
2015-08-26 14:00:00,75.49,75.54,75.21,75.35,66414.0,56.9012,56.9389,56.6901,56.7957,66414.0
2015-08-26 14:05:00,75.32,75.51,75.32,75.45,55930.0,56.7731,56.9163,56.7731,56.871,55930.0
2015-08-26 14:10:00,75.47,75.53,75.23,75.27,56527.0,56.8861,56.9313,56.7052,56.7354,56527.0
2015-08-26 14:15:00,75.27,75.35,75.06,75.09,48934.0,56.7354,56.7957,56.5771,56.5997,48934.0
2015-08-26 14:20:00,75.09,75.27,75.04,75.23,44486.0,56.5997,56.7354,56.562,56.7052,44486.0
2015-08-26 14:25:00,75.24,75.37,75.21,75.29,46616.0,56.7128,56.8107,56.6901,56.7504,46616.0
2015-08-26 14:30:00,75.31,75.42,75.23,75.4,47263.0,56.7655,56.8484,56.7052,56.8334,47263.0
2015-08-26 14:35:00,75.41,75.7,75.41,75.7,57352.0,56.8409,57.0595,56.8409,57.0595,57352.0
2015-08-26 14:40:00,75.7,75.99,75.7,75.9,69809.0,57.0595,57.2781,57.0595,57.2102,69809.0
2015-08-26 14:45:00,75.91,76.17,75.88,75.92,97760.0,57.2178,57.4137,57.1952,57.2253,97760.0
2015-08-26 14:50:00,75.91,76.16,75.91,76.06,118511.0,57.2178,57.4062,57.2178,57.3308,118511.0
2015-08-26 14:55:00,76.04,76.05,75.84,76.03,57449.0,57.3158,57.3233,57.165,57.3082,57449.0
2015-08-26 15:00:00,76.03,76.04,75.87,75.93,56037.0,57.3082,57.3158,57.1876,57.2328,56037.0
2015-08-26 15:05:00,75.94,76.4,75.94,76.39,74620.0,57.2404,57.5871,57.2404,57.5796,74620.0
2015-08-26 15:10:00,76.37,76.72,76.37,76.68,125712.0,57.5645,57.8283,57.5645,57.7982,125712.0
2015-08-26 15:15:00,76.69,76.79,76.42,76.64,158830.0,57.8057,57.8811,57.6022,57.768,158830.0
2015-08-26 15:20:00,76.66,76.8,76.48,76.54,78457.0,57.7831,57.8886,57.6474,57.6926,78457.0
2015-08-26 15:25:00,76.52,76.57,76.34,76.41,62257.0,57.6776,57.7153,57.5419,57.5946,62257.0
2015-08-26 15:30:00,76.45,76.76,76.38,76.72,71728.0,57.6248,57.8585,57.572,57.8283,71728.0
2015-08-26 15:35:00,76.72,76.73,76.56,76.59,98664.0,57.8283,57.8359,57.7077,57.7303,98664.0
2015-08-26 15:40:00,76.6,77.14,76.58,76.93,177943.0,57.7379,58.1449,57.7228,57.9866,177943.0
2015-08-26 15:45:00,76.94,77.0,76.63,76.71,196607.0,57.9941,58.0394,57.7605,57.8208,196607.0
2015-08-26 15:50:00,76.72,76.98,76.71,76.92,172769.0,57.8283,58.0243,57.8208,57.9791,172769.0
2015-08-26 15:55:00,76.92,76.92,76.67,76.86,352263.0,57.9791,57.9791,57.7906,57.9338,352263.0
2015-08-27 09:30:00,77.19,77.66,77.05,77.26,148043.0,58.1826,58.5368,58.0771,58.2353,148043.0
2015-08-27 09:35:00,77.27,77.34,77.06,77.1,54395.0,58.2429,58.2956,58.0846,58.1147,54395.0
2015-08-27 09:40:00,77.12,77.32,77.0,77.27,74043.0,58.1298,58.2806,58.0394,58.2429,74043.0
2015-08-27 09:45:00,77.26,77.31,76.97,77.0,68424.0,58.2353,58.273,58.0168,58.0394,68424.0
2015-08-27 09:50:00,77.01,77.05,76.83,76.86,85211.0,58.0469,58.0771,57.9112,57.9338,85211.0
2015-08-27 09:55:00,76.88,76.91,76.67,76.78,99074.0,57.9489,57.9715,57.7906,57.8735,99074.0
2015-08-27 10:00:00,76.79,76.9,76.7,76.84,87866.0,57.8811,57.964,57.8132,57.9188,87866.0
2015-08-27 10:05:00,76.84,77.06,76.81,77.06,48594.0,57.9188,58.0846,57.8962,58.0846,48594.0
2015-08-27 10:10:00,77.04,77.55,77.0,77.51,162320.0,58.0695,58.4539,58.0394,58.4238,162320.0
2015-08-27 10:15:00,77.5,77.59,77.4,77.48,133125.0,58.4162,58.4841,58.3409,58.4012,133125.0
2015-08-27 10:20:00,77.5,77.7,77.42,77.7,55965.0,58.4162,58.567,58.3559,58.567,55965.0
2015-08-27 10:25:00,77.68,77.72,77.54,77.55,55120.0,58.5519,58.5821,58.4464,58.4539,55120.0
2015-08-27 10:30:00,77.53,77.61,77.45,77.58,67811.0,58.4389,58.4992,58.3786,58.4765,67811.0
2015-08-27 10:35:00,77.59,77.69,77.5,77.55,50813.0,58.4841,58.5595,58.4162,58.4539,50813.0
2015-08-27 10:40:00,77.55,77.61,77.49,77.51,60286.0,58.4539,58.4992,58.4087,58.4238,60286.0
2015-08-27 10:45:00,77.53,77.62,77.46,77.58,107953.0,58.4389,58.5067,58.3861,58.4765,107953.0
2015-08-27 10:50:00,77.59,77.59,77.5,77.52,70201.0,58.4841,58.4841,58.4162,58.4313,70201.0
2015-08-27 10:55:00,77.5,77.62,77.5,77.54,56706.0,58.4162,58.5067,58.4162,58.4464,56706.0
2015-08-27 11:00:00,77.54,77.71,77.5,77.6,82750.0,58.4464,58.5745,58.4162,58.4916,82750.0
2015-08-27 11:05:00,77.6,77.69,77.55,77.56,90431.0,58.4916,58.5595,58.4539,58.4615,90431.0
2015-08-27 11:10:00,77.55,77.66,77.47,77.58,54232.0,58.4539,58.5368,58.3936,58.4765,54232.0
2015-08-27 11:15:00,77.55,77.61,77.5,77.53,32100.0,58.4539,58.4992,58.4162,58.4389,32100.0
2015-08-27 11:20:00,77.53,77.67,77.53,77.62,48790.0,58.4389,58.5444,58.4389,58.5067,48790.0
2015-08-27 11:25:00,77.63,77.66,77.47,77.49,48463.0,58.5142,58.5368,58.3936,58.4087,48463.0
2015-08-27 11:30:00,77.54,77.59,77.45,77.49,32321.0,58.4464,58.4841,58.3786,58.4087,32321.0
2015-08-27 11:35:00,77.48,77.54,77.45,77.47,29856.0,58.4012,58.4464,58.3786,58.3936,29856.0
2015-08-27 11:40:00,77.47,77.54,77.41,77.41,27024.0,58.3936,58.4464,58.3484,58.3484,27024.0
2015-08-27 11:45:00,77.42,77.54,77.41,77.54,30004.0,58.3559,58.4464,58.3484,58.4464,30004.0
2015-08-27 11:50:00,77.54,77.58,77.41,77.57,43272.0,58.4464,58.4765,58.3484,58.469,43272.0
2015-08-27 11:55:00,77.55,77.58,77.45,77.55,27620.0,58.4539,58.4765,58.3786,58.4539,27620.0
2015-08-27 12:00:00,77.56,77.68,77.52,77.68,41569.0,58.4615,58.5519,58.4313,58.5519,41569.0
2015-08-27 12:05:00,77.68,77.79,77.59,77.61,95510.0,58.5519,58.6348,58.4841,58.4992,95510.0
2015-08-27 12:10:00,77.61,77.65,77.54,77.6,55845.0,58.4992,58.5293,58.4464,58.4916,55845.0
2015-08-27 12:15:00,77.59,77.64,77.52,77.55,92519.0,58.4841,58.5218,58.4313,58.4539,92519.0
2015-08-27 12:20:00,77.53,77.58,77.49,77.54,42444.0,58.4389,58.4765,58.4087,58.4464,42444.0
2015-08-27 12:25:00,77.52,77.58,77.5,77.58,36064.0,58.4313,58.4765,58.4162,58.4765,36064.0
2015-08-27 12:30:00,77.59,77.66,77.55,77.58,58039.0,58.4841,58.5368,58.4539,58.4765,58039.0
2015-08-27 12:35:00,77.57,77.64,77.55,77.62,33166.0,58.469,58.5218,58.4539,58.5067,33166.0
2015-08-27 12:40:00,77.64,77.65,77.52,77.53,30468.0,58.5218,58.5293,58.4313,58.4389,30468.0
2015-08-27 12:45:00,77.53,77.55,77.3,77.37,69359.0,58.4389,58.4539,58.2655,58.3183,69359.0
2015-08-27 12:50:00,77.37,77.46,77.35,77.43,111514.0,58.3183,58.3861,58.3032,58.3635,111514.0
2015-08-27 12:55:00,77.44,77.58,77.39,77.56,26961.0,58.371,58.4765,58.3333,58.4615,26961.0
2015-08-27 13:00:00,77.55,77.55,77.42,77.51,63837.0,58.4539,58.4539,58.3559,58.4238,63837.0
2015-08-27 13:05:00,77.51,77.76,77.49,77.72,32313.0,58.4238,58.6122,58.4087,58.5821,32313.0
2015-08-27 13:10:00,77.71,77.89,77.7,77.88,43054.0,58.5745,58.7102,58.567,58.7027,43054.0
2015-08-27 13:15:00,77.88,77.92,77.78,77.84,53461.0,58.7027,58.7328,58.6273,58.6725,53461.0
2015-08-27 13:20:00,77.84,77.86,77.69,77.74,46434.0,58.6725,58.6876,58.5595,58.5971,46434.0
2015-08-27 13:25:00,77.75,77.8,77.7,77.76,32609.0,58.6047,58.6424,58.567,58.6122,32609.0
2015-08-27 13:30:00,77.76,77.85,77.75,77.81,47843.0,58.6122,58.6801,58.6047,58.6499,47843.0
2015-08-27 13:35:00,77.81,77.83,77.65,77.65,38602.0,58.6499,58.665,58.5293,58.5293,38602.0
2015-08-27 13:40:00,77.66,77.81,77.66,77.76,54560.0,58.5368,58.6499,58.5368,58.6122,54560.0
2015-08-27 13:45:00,77.77,77.8,77.65,77.73,38043.0,58.6198,58.6424,58.5293,58.5896,38043.0
2015-08-27 13:50:00,77.73,77.77,77.66,77.75,50929.0,58.5896,58.6198,58.5368,58.6047,50929.0
2015-08-27 13:55:00,77.75,77.79,77.73,77.77,73394.0,58.6047,58.6348,58.5896,58.6198,73394.0
2015-08-27 14:00:00,77.77,77.78,77.68,77.75,77569.0,58.6198,58.6273,58.5519,58.6047,77569.0
2015-08-27 14:05:00,77.76,77.83,77.73,77.75,61258.0,58.6122,58.665,58.5896,58.6047,61258.0
2015-08-27 14:10:00,77.77,77.81,77.65,77.75,61643.0,58.6198,58.6499,58.5293,58.6047,61643.0
2015-08-27 14:15:00,77.75,77.75,77.4,77.44,37515.0,58.6047,58.6047,58.3409,58.371,37515.0
2015-08-27 14:20:00,77.43,77.51,77.41,77.42,38951.0,58.3635,58.4238,58.3484,58.3559,38951.0
2015-08-27 14:25:00,77.43,77.44,77.1,77.15,64463.0,58.3635,58.371,58.1147,58.1524,64463.0
2015-08-27 14:30:00,77.15,77.28,77.1,77.12,27381.0,58.1524,58.2504,58.1147,58.1298,27381.0
2015-08-27 14:35:00,77.12,77.4,77.09,77.36,86839.0,58.1298,58.3409,58.1072,58.3107,86839.0
2015-08-27 14:40:00,77.35,77.38,77.17,77.22,68307.0,58.3032,58.3258,58.1675,58.2052,68307.0
2015-08-27 14:45:00,77.23,77.34,77.1,77.11,114497.0,58.2127,58.2956,58.1147,58.1223,114497.0
2015-08-27 14:50:00,77.11,77.22,77.03,77.1,55614.0,58.1223,58.2052,58.062,58.1147,55614.0
2015-08-27 14:55:00,77.1,77.13,76.85,76.93,205548.0,58.1147,58.1374,57.9263,57.9866,205548.0
2015-08-27 15:00:00,76.95,77.1,76.69,76.74,160973.0,58.0017,58.1147,57.8057,57.8434,160973.0
2015-08-27 15:05:00,76.75,76.91,76.56,76.88,96061.0,57.8509,57.9715,57.7077,57.9489,96061.0
2015-08-27 15:10:00,76.9,76.98,76.77,76.91,96808.0,57.964,58.0243,57.866,57.9715,96808.0
2015-08-27 15:15:00,76.91,77.15,76.8,77.07,96605.0,57.9715,58.1524,57.8886,58.0921,96605.0
2015-08-27 15:20:00,77.07,77.12,76.93,76.98,116371.0,58.0921,58.1298,57.9866,58.0243,116371.0
2015-08-27 15:25:00,76.99,77.36,76.94,77.33,138400.0,58.0318,58.3107,57.9941,58.2881,138400.0
2015-08-27 15:30:00,77.33,77.64,77.23,77.56,150786.0,58.2881,58.5218,58.2127,58.4615,150786.0
2015-08-27 15:35:00,77.56,77.6,77.33,77.37,97003.0,58.4615,58.4916,58.2881,58.3183,97003.0
2015-08-27 15:40:00,77.36,77.6,77.33,77.55,155610.0,58.3107,58.4916,58.2881,58.4539,155610.0
2015-08-27 15:45:00,77.56,77.84,77.55,77.74,165683.0,58.4615,58.6725,58.4539,58.5971,165683.0
2015-08-27 15:50:00,77.73,77.78,77.57,77.62,269477.0,58.5896,58.6273,58.469,58.5067,269477.0
2015-08-27 15:55:00,77.59,77.86,77.58,77.85,410287.0,58.4841,58.6876,58.4765,58.6801,410287.0
2015-08-28 09:30:00,77.79,78.2,77.56,78.19,117718.0,58.6348,58.9439,58.4615,58.9363,117718.0
2015-08-28 09:35:00,78.18,78.21,77.87,78.06,39494.0,58.9288,58.9514,58.6951,58.8384,39494.0
2015-08-28 09:40:00,78.06,78.23,77.9,78.15,71342.0,58.8384,58.9665,58.7177,58.9062,71342.0
2015-08-28 09:45:00,78.17,78.22,77.71,77.73,84989.0,58.9213,58.959,58.5745,58.5896,84989.0
2015-08-28 09:50:00,77.73,77.78,77.58,77.66,56964.0,58.5896,58.6273,58.4765,58.5368,56964.0
2015-08-28 09:55:00,77.66,77.86,77.62,77.84,32937.0,58.5368,58.6876,58.5067,58.6725,32937.0
2015-08-28 10:00:00,77.83,77.91,77.77,77.8,44435.0,58.665,58.7253,58.6198,58.6424,44435.0
2015-08-28 10:05:00,77.82,77.84,77.57,77.66,29875.0,58.6574,58.6725,58.469,58.5368,29875.0
2015-08-28 10:10:00,77.65,77.89,77.57,77.73,90800.0,58.5293,58.7102,58.469,58.5896,90800.0
2015-08-28 10:15:00,77.77,78.03,77.77,77.91,23190.0,58.6198,58.8157,58.6198,58.7253,23190.0
2015-08-28 10:20:00,77.93,77.97,77.8,77.94,33969.0,58.7404,58.7705,58.6424,58.7479,33969.0
2015-08-28 10:25:00,77.94,78.17,77.94,78.11,32104.0,58.7479,58.9213,58.7479,58.876,32104.0
2015-08-28 10:30:00,78.12,78.2,78.08,78.18,15586.0,58.8836,58.9439,58.8534,58.9288,15586.0
2015-08-28 10:35:00,78.16,78.17,77.92,77.97,39978.0,58.9137,58.9213,58.7328,58.7705,39978.0
2015-08-28 10:40:00,77.96,78.05,77.92,78.05,29683.0,58.763,58.8308,58.7328,58.8308,29683.0
2015-08-28 10:45:00,78.06,78.1,77.86,78.01,60153.0,58.8384,58.8685,58.6876,58.8007,60153.0
2015-08-28 10:50:00,78.03,78.14,78.01,78.13,33513.0,58.8157,58.8987,58.8007,58.8911,33513.0
2015-08-28 10:55:00,78.14,78.16,78.07,78.14,34986.0,58.8987,58.9137,58.8459,58.8987,34986.0
2015-08-28 11:00:00,78.14,78.31,78.12,78.28,48707.0,58.8987,59.0268,58.8836,59.0042,48707.0
2015-08-28 11:05:00,78.28,78.42,78.28,78.4,74304.0,59.0042,59.1097,59.0042,59.0946,74304.0
2015-08-28 11:10:00,78.4,78.51,78.4,78.49,36621.0,59.0946,59.1775,59.0946,59.1625,36621.0
2015-08-28 11:15:00,78.49,78.58,78.46,78.54,79061.0,59.1625,59.2303,59.1399,59.2002,79061.0
2015-08-28 11:20:00,78.55,78.62,78.54,78.6,39847.0,59.2077,59.2605,59.2002,59.2454,39847.0
2015-08-28 11:25:00,78.6,78.74,78.6,78.72,40213.0,59.2454,59.3509,59.2454,59.3358,40213.0
2015-08-28 11:30:00,78.72,78.8,78.6,78.79,62743.0,59.3358,59.3961,59.2454,59.3886,62743.0
2015-08-28 11:35:00,78.79,78.79,78.57,78.59,53771.0,59.3886,59.3886,59.2228,59.2378,53771.0
2015-08-28 11:40:00,78.59,78.61,78.48,78.52,42075.0,59.2378,59.2529,59.1549,59.1851,42075.0
2015-08-28 11:45:00,78.51,78.53,78.41,78.52,35162.0,59.1775,59.1926,59.1022,59.1851,35162.0
2015-08-28 11:50:00,78.51,78.59,78.47,78.47,47094.0,59.1775,59.2378,59.1474,59.1474,47094.0
2015-08-28 11:55:00,78.47,78.51,78.41,78.42,68019.0,59.1474,59.1775,59.1022,59.1097,68019.0
2015-08-28 12:00:00,78.43,78.51,78.36,78.36,62368.0,59.1172,59.1775,59.0645,59.0645,62368.0
2015-08-28 12:05:00,78.36,78.42,78.33,78.33,23798.0,59.0645,59.1097,59.0419,59.0419,23798.0
2015-08-28 12:10:00,78.34,78.39,78.21,78.36,19883.0,59.0494,59.0871,58.9514,59.0645,19883.0
2015-08-28 12:15:00,78.35,78.42,78.32,78.39,18137.0,59.0569,59.1097,59.0343,59.0871,18137.0
2015-08-28 12:20:00,78.38,78.43,78.3,78.31,20575.0,59.0796,59.1172,59.0193,59.0268,20575.0
2015-08-28 12:25:00,78.32,78.32,78.19,78.22,26964.0,59.0343,59.0343,58.9363,58.959,26964.0
2015-08-28 12:30:00,78.22,78.31,78.22,78.29,52422.0,58.959,59.0268,58.959,59.0117,52422.0
2015-08-28 12:35:00,78.3,78.34,78.22,78.25,20405.0,59.0193,59.0494,58.959,58.9816,20405.0
2015-08-28 12:40:00,78.26,78.33,78.17,78.23,22091.0,58.9891,59.0419,58.9213,58.9665,22091.0
2015-08-28 12:45:00,78.23,78.25,78.12,78.25,26025.0,58.9665,58.9816,58.8836,58.9816,26025.0
2015-08-28 12:50:00,78.24,78.3,78.15,78.17,17999.0,58.974,59.0193,58.9062,58.9213,17999.0
2015-08-28 12:55:00,78.19,78.24,78.16,78.23,16643.0,58.9363,58.974,58.9137,58.9665,16643.0
2015-08-28 13:00:00,78.24,78.25,78.16,78.25,23479.0,58.974,58.9816,58.9137,58.9816,23479.0
2015-08-28 13:05:00,78.24,78.33,78.23,78.32,15203.0,58.974,59.0419,58.9665,59.0343,15203.0
2015-08-28 13:10:00,78.32,78.42,78.32,78.41,25370.0,59.0343,59.1097,59.0343,59.1022,25370.0
2015-08-28 13:15:00,78.41,78.48,78.41,78.44,15810.0,59.1022,59.1549,59.1022,59.1248,15810.0
2015-08-28 13:20:00,78.44,78.48,78.32,78.35,26894.0,59.1248,59.1549,59.0343,59.0569,26894.0
2015-08-28 13:25:00,78.34,78.35,78.12,78.12,38238.0,59.0494,59.0569,58.8836,58.8836,38238.0
2015-08-28 13:30:00,78.14,78.23,78.13,78.18,16300.0,58.8987,58.9665,58.8911,58.9288,16300.0
2015-08-28 13:35:00,78.18,78.21,78.04,78.08,52606.0,58.9288,58.9514,58.8233,58.8534,52606.0
2015-08-28 13:40:00,78.08,78.18,77.99,78.17,37410.0,58.8534,58.9288,58.7856,58.9213,37410.0
2015-08-28 13:45:00,78.18,78.28,78.16,78.22,12853.0,58.9288,59.0042,58.9137,58.959,12853.0
2015-08-28 13:50:00,78.24,78.27,78.2,78.25,18459.0,58.974,58.9966,58.9439,58.9816,18459.0
2015-08-28 13:55:00,78.26,78.31,78.24,78.26,22970.0,58.9891,59.0268,58.974,58.9891,22970.0
2015-08-28 14:00:00,78.26,78.42,78.26,78.38,26830.0,58.9891,59.1097,58.9891,59.0796,26830.0
2015-08-28 14:05:00,78.39,78.46,78.39,78.44,14156.0,59.0871,59.1399,59.0871,59.1248,14156.0
2015-08-28 14:10:00,78.46,78.48,78.32,78.34,20254.0,59.1399,59.1549,59.0343,59.0494,20254.0
2015-08-28 14:15:00,78.32,78.45,78.28,78.36,21830.0,59.0343,59.1323,59.0042,59.0645,21830.0
2015-08-28 14:20:00,78.34,78.51,78.34,78.44,21916.0,59.0494,59.1775,59.0494,59.1248,21916.0
2015-08-28 14:25:00,78.45,78.52,78.4,78.52,24031.0,59.1323,59.1851,59.0946,59.1851,24031.0
2015-08-28 14:30:00,78.51,78.55,78.4,78.41,23423.0,59.1775,59.2077,59.0946,59.1022,23423.0
2015-08-28 14:35:00,78.4,78.51,78.31,78.5,32833.0,59.0946,59.1775,59.0268,59.17,32833.0
2015-08-28 14:40:00,78.51,78.53,78.46,78.49,15812.0,59.1775,59.1926,59.1399,59.1625,15812.0
2015-08-28 14:45:00,78.51,78.65,78.51,78.55,21301.0,59.1775,59.2831,59.1775,59.2077,21301.0
2015-08-28 14:50:00,78.54,78.61,78.38,78.46,31038.0,59.2002,59.2529,59.0796,59.1399,31038.0
2015-08-28 14:55:00,78.42,78.52,78.42,78.51,25351.0,59.1097,59.1851,59.1097,59.1775,25351.0
2015-08-28 15:00:00,78.51,78.52,78.35,78.45,31265.0,59.1775,59.1851,59.0569,59.1323,31265.0
2015-08-28 15:05:00,78.45,78.47,78.35,78.39,17951.0,59.1323,59.1474,59.0569,59.0871,17951.0
2015-08-28 15:10:00,78.39,78.39,78.23,78.25,41113.0,59.0871,59.0871,58.9665,58.9816,41113.0
2015-08-28 15:15:00,78.25,78.3,78.14,78.22,36539.0,58.9816,59.0193,58.8987,58.959,36539.0
2015-08-28 15:20:00,78.22,78.29,78.15,78.16,48713.0,58.959,59.0117,58.9062,58.9137,48713.0
2015-08-28 15:25:00,78.17,78.22,78.08,78.17,35294.0,58.9213,58.959,58.8534,58.9213,35294.0
2015-08-28 15:30:00,78.16,78.17,78.07,78.09,44643.0,58.9137,58.9213,58.8459,58.861,44643.0
2015-08-28 15:35:00,78.07,78.09,77.93,77.98,105239.0,58.8459,58.861,58.7404,58.778,105239.0
2015-08-28 15:40:00,77.97,78.01,77.84,77.98,90523.0,58.7705,58.8007,58.6725,58.778,90523.0
2015-08-28 15:45:00,77.98,78.08,77.88,77.9,88865.0,58.778,58.8534,58.7027,58.7177,88865.0
2015-08-28 15:50:00,77.9,78.09,77.9,77.94,195757.0,58.7177,58.861,58.7177,58.7479,195757.0
2015-08-28 15:55:00,77.94,78.11,77.89,78.03,390844.0,58.7479,58.876,58.7102,58.8157,390844.0
2015-08-31 09:30:00,77.43,77.95,77.28,77.51,102388.0,58.3635,58.7554,58.2504,58.4238,102388.0
2015-08-31 09:35:00,77.56,77.63,77.04,77.12,55875.0,58.4615,58.5142,58.0695,58.1298,55875.0
2015-08-31 09:40:00,77.11,77.4,77.11,77.28,50773.0,58.1223,58.3409,58.1223,58.2504,50773.0
2015-08-31 09:45:00,77.29,77.31,77.1,77.13,46587.0,58.258,58.273,58.1147,58.1374,46587.0
2015-08-31 09:50:00,77.09,77.24,77.01,77.19,43805.0,58.1072,58.2203,58.0469,58.1826,43805.0
2015-08-31 09:55:00,77.19,77.26,77.05,77.07,39588.0,58.1826,58.2353,58.0771,58.0921,39588.0
2015-08-31 10:00:00,77.07,77.19,76.95,77.07,49843.0,58.0921,58.1826,58.0017,58.0921,49843.0
2015-08-31 10:05:00,77.06,77.23,77.03,77.11,74778.0,58.0846,58.2127,58.062,58.1223,74778.0
2015-08-31 10:10:00,77.11,77.2,77.08,77.11,41711.0,58.1223,58.1901,58.0997,58.1223,41711.0
2015-08-31 10:15:00,77.11,77.28,77.1,77.28,40323.0,58.1223,58.2504,58.1147,58.2504,40323.0
2015-08-31 10:20:00,77.27,77.47,77.23,77.47,42285.0,58.2429,58.3936,58.2127,58.3936,42285.0
2015-08-31 10:25:00,77.49,77.65,77.43,77.63,52132.0,58.4087,58.5293,58.3635,58.5142,52132.0
2015-08-31 10:30:00,77.62,77.87,77.6,77.85,37927.0,58.5067,58.6951,58.4916,58.6801,37927.0
2015-08-31 10:35:00,77.83,77.95,77.79,77.94,28801.0,58.665,58.7554,58.6348,58.7479,28801.0
2015-08-31 10:40:00,77.98,78.09,77.94,78.06,45584.0,58.778,58.861,58.7479,58.8384,45584.0
2015-08-31 10:45:00,78.07,78.12,78.03,78.07,72435.0,58.8459,58.8836,58.8157,58.8459,72435.0
2015-08-31 10:50:00,78.08,78.15,77.97,78.14,57117.0,58.8534,58.9062,58.7705,58.8987,57117.0
2015-08-31 10:55:00,78.15,78.15,78.02,78.06,35931.0,58.9062,58.9062,58.8082,58.8384,35931.0
2015-08-31 11:00:00,78.07,78.08,77.85,77.87,41452.0,58.8459,58.8534,58.6801,58.6951,41452.0
2015-08-31 11:05:00,77.86,77.93,77.8,77.93,41902.0,58.6876,58.7404,58.6424,58.7404,41902.0
2015-08-31 11:10:00,77.93,78.06,77.92,78.05,34398.0,58.7404,58.8384,58.7328,58.8308,34398.0
2015-08-31 11:15:00,78.05,78.13,78.05,78.09,25178.0,58.8308,58.8911,58.8308,58.861,25178.0
2015-08-31 11:20:00,78.09,78.13,78.04,78.11,31895.0,58.861,58.8911,58.8233,58.876,31895.0
2015-08-31 11:25:00,78.11,78.17,77.96,78.0,41047.0,58.876,58.9213,58.763,58.7931,41047.0
2015-08-31 11:30:00,78.01,78.04,77.95,78.04,26093.0,58.8007,58.8233,58.7554,58.8233,26093.0
2015-08-31 11:35:00,78.03,78.04,77.95,78.01,44596.0,58.8157,58.8233,58.7554,58.8007,44596.0
2015-08-31 11:40:00,78.01,78.2,78.01,78.11,121309.0,58.8007,58.9439,58.8007,58.876,121309.0
2015-08-31 11:45:00,78.1,78.12,78.0,78.0,43013.0,58.8685,58.8836,58.7931,58.7931,43013.0
2015-08-31 11:50:00,77.99,77.99,77.76,77.77,38802.0,58.7856,58.7856,58.6122,58.6198,38802.0
2015-08-31 11:55:00,77.77,77.78,77.62,77.7,41663.0,58.6198,58.6273,58.5067,58.567,41663.0
2015-08-31 12:00:00,77.7,77.8,77.67,77.8,45162.0,58.567,58.6424,58.5444,58.6424,45162.0
2015-08-31 12:05:00,77.81,77.84,77.71,77.71,25731.0,58.6499,58.6725,58.5745,58.5745,25731.0
2015-08-31 12:10:00,77.7,77.78,77.7,77.73,22614.0,58.567,58.6273,58.567,58.5896,22614.0
2015-08-31 12:15:00,77.73,77.88,77.72,77.88,12311.0,58.5896,58.7027,58.5821,58.7027,12311.0
2015-08-31 12:20:00,77.88,78.0,77.88,78.0,18633.0,58.7027,58.7931,58.7027,58.7931,18633.0
2015-08-31 12:25:00,78.01,78.08,78.0,78.03,17331.0,58.8007,58.8534,58.7931,58.8157,17331.0
2015-08-31 12:30:00,78.03,78.08,77.99,78.0,16570.0,58.8157,58.8534,58.7856,58.7931,16570.0
2015-08-31 12:35:00,77.99,78.05,77.96,77.99,26890.0,58.7856,58.8308,58.763,58.7856,26890.0
2015-08-31 12:40:00,77.99,78.04,77.95,78.03,18456.0,58.7856,58.8233,58.7554,58.8157,18456.0
2015-08-31 12:45:00,78.02,78.05,77.98,78.0,18246.0,58.8082,58.8308,58.778,58.7931,18246.0
2015-08-31 12:50:00,77.99,78.12,77.95,78.1,20548.0,58.7856,58.8836,58.7554,58.8685,20548.0
2015-08-31 12:55:00,78.1,78.1,78.01,78.01,26768.0,58.8685,58.8685,58.8007,58.8007,26768.0
2015-08-31 13:00:00,78.01,78.06,77.97,77.98,20442.0,58.8007,58.8384,58.7705,58.778,20442.0
2015-08-31 13:05:00,77.99,78.08,77.99,78.07,18823.0,58.7856,58.8534,58.7856,58.8459,18823.0
2015-08-31 13:10:00,78.07,78.11,78.01,78.02,21180.0,58.8459,58.876,58.8007,58.8082,21180.0
2015-08-31 13:15:00,78.02,78.05,77.9,77.93,31913.0,58.8082,58.8308,58.7177,58.7404,31913.0
2015-08-31 13:20:00,77.92,77.96,77.81,77.85,16071.0,58.7328,58.763,58.6499,58.6801,16071.0
2015-08-31 13:25:00,77.86,77.94,77.81,77.81,19698.0,58.6876,58.7479,58.6499,58.6499,19698.0
2015-08-31 13:30:00,77.83,77.84,77.62,77.65,19857.0,58.665,58.6725,58.5067,58.5293,19857.0
2015-08-31 13:35:00,77.64,77.77,77.64,77.73,14286.0,58.5218,58.6198,58.5218,58.5896,14286.0
2015-08-31 13:40:00,77.73,77.81,77.69,77.7,24412.0,58.5896,58.6499,58.5595,58.567,24412.0
2015-08-31 13:45:00,77.71,77.8,77.71,77.75,36315.0,58.5745,58.6424,58.5745,58.6047,36315.0
2015-08-31 13:50:00,77.75,77.78,77.63,77.64,53929.0,58.6047,58.6273,58.5142,58.5218,53929.0
2015-08-31 13:55:00,77.63,77.65,77.56,77.59,31194.0,58.5142,58.5293,58.4615,58.4841,31194.0
2015-08-31 14:00:00,77.63,77.7,77.6,77.6,22454.0,58.5142,58.567,58.4916,58.4916,22454.0
2015-08-31 14:05:00,77.6,77.63,77.52,77.58,31840.0,58.4916,58.5142,58.4313,58.4765,31840.0
2015-08-31 14:10:00,77.58,77.59,77.42,77.42,50562.0,58.4765,58.4841,58.3559,58.3559,50562.0
2015-08-31 14:15:00,77.41,77.54,77.38,77.47,70284.0,58.3484,58.4464,58.3258,58.3936,70284.0
2015-08-31 14:20:00,77.48,77.62,77.47,77.61,42274.0,58.4012,58.5067,58.3936,58.4992,42274.0
2015-08-31 14:25:00,77.63,77.7,77.57,77.62,35205.0,58.5142,58.567,58.469,58.5067,35205.0
2015-08-31 14:30:00,77.62,77.72,77.58,77.66,25476.0,58.5067,58.5821,58.4765,58.5368,25476.0
2015-08-31 14:35:00,77.67,77.69,77.49,77.5,37262.0,58.5444,58.5595,58.4087,58.4162,37262.0
2015-08-31 14:40:00,77.5,77.53,77.44,77.44,33594.0,58.4162,58.4389,58.371,58.371,33594.0
2015-08-31 14:45:00,77.43,77.46,77.36,77.4,50201.0,58.3635,58.3861,58.3107,58.3409,50201.0
2015-08-31 14:50:00,77.38,77.38,77.24,77.24,58455.0,58.3258,58.3258,58.2203,58.2203,58455.0
2015-08-31 14:55:00,77.24,77.27,77.19,77.23,40246.0,58.2203,58.2429,58.1826,58.2127,40246.0
2015-08-31 15:00:00,77.23,77.4,77.22,77.34,47971.0,58.2127,58.3409,58.2052,58.2956,47971.0
2015-08-31 15:05:00,77.33,77.56,77.31,77.53,75452.0,58.2881,58.4615,58.273,58.4389,75452.0
2015-08-31 15:10:00,77.53,77.64,77.5,77.63,34778.0,58.4389,58.5218,58.4162,58.5142,34778.0
2015-08-31 15:15:00,77.63,77.63,77.45,77.45,84908.0,58.5142,58.5142,58.3786,58.3786,84908.0
2015-08-31 15:20:00,77.45,77.58,77.42,77.57,36604.0,58.3786,58.4765,58.3559,58.469,36604.0
2015-08-31 15:25:00,77.56,77.58,77.47,77.53,35063.0,58.4615,58.4765,58.3936,58.4389,35063.0
2015-08-31 15:30:00,77.53,77.84,77.52,77.79,68610.0,58.4389,58.6725,58.4313,58.6348,68610.0
2015-08-31 15:35:00,77.78,77.81,77.66,77.67,72430.0,58.6273,58.6499,58.5368,58.5444,72430.0
2015-08-31 15:40:00,77.68,77.96,77.68,77.92,76531.0,58.5519,58.763,58.5519,58.7328,76531.0
2015-08-31 15:45:00,77.93,78.0,77.83,77.9,109884.0,58.7404,58.7931,58.665,58.7177,109884.0
2015-08-31 15:50:00,77.91,77.96,77.83,77.89,121951.0,58.7253,58.763,58.665,58.7102,121951.0
2015-08-31 15:55:00,77.89,77.9,77.68,77.71,260861.0,58.7102,58.7177,58.5519,58.5745,260861.0
2015-09-01 09:30:00,76.42,76.61,76.06,76.06,130654.0,57.6022,57.7454,57.3308,57.3308,130654.0
2015-09-01 09:35:00,76.09,76.33,76.08,76.2,62482.0,57.3534,57.5343,57.3459,57.4364,62482.0
2015-09-01 09:40:00,76.23,76.55,76.08,76.41,93348.0,57.459,57.7002,57.3459,57.5946,93348.0
2015-09-01 09:45:00,76.4,76.47,76.05,76.07,57813.0,57.5871,57.6399,57.3233,57.3384,57813.0
2015-09-01 09:50:00,76.06,76.1,75.8,75.81,111643.0,57.3308,57.361,57.1349,57.1424,111643.0
2015-09-01 09:55:00,75.83,76.0,75.71,75.84,124791.0,57.1575,57.2856,57.067,57.165,124791.0
2015-09-01 10:00:00,75.84,75.9,75.61,75.68,101330.0,57.165,57.2102,56.9916,57.0444,101330.0
2015-09-01 10:05:00,75.69,75.9,75.61,75.82,107959.0,57.0519,57.2102,56.9916,57.1499,107959.0
2015-09-01 10:10:00,75.83,76.12,75.83,76.01,50774.0,57.1575,57.3761,57.1575,57.2931,50774.0
2015-09-01 10:15:00,75.98,76.12,75.86,75.88,60746.0,57.2705,57.3761,57.1801,57.1952,60746.0
2015-09-01 10:20:00,75.89,75.95,75.83,75.92,36119.0,57.2027,57.2479,57.1575,57.2253,36119.0
2015-09-01 10:25:00,75.94,76.18,75.91,76.15,76983.0,57.2404,57.4213,57.2178,57.3987,76983.0
2015-09-01 10:30:00,76.14,76.15,75.98,76.14,44879.0,57.3911,57.3987,57.2705,57.3911,44879.0
2015-09-01 10:35:00,76.15,76.33,76.13,76.18,51880.0,57.3987,57.5343,57.3836,57.4213,51880.0
2015-09-01 10:40:00,76.19,76.39,76.14,76.3,68153.0,57.4288,57.5796,57.3911,57.5117,68153.0
2015-09-01 10:45:00,76.32,76.43,76.22,76.41,86545.0,57.5268,57.6097,57.4514,57.5946,86545.0
2015-09-01 10:50:00,76.41,76.44,76.31,76.34,69618.0,57.5946,57.6173,57.5193,57.5419,69618.0
2015-09-01 10:55:00,76.35,76.57,76.28,76.56,74314.0,57.5494,57.7153,57.4967,57.7077,74314.0
2015-09-01 11:00:00,76.57,76.67,76.41,76.53,55984.0,57.7153,57.7906,57.5946,57.6851,55984.0
2015-09-01 11:05:00,76.54,76.75,76.48,76.72,51598.0,57.6926,57.8509,57.6474,57.8283,51598.0
2015-09-01 11:10:00,76.71,76.77,76.59,76.63,57755.0,57.8208,57.866,57.7303,57.7605,57755.0
2015-09-01 11:15:00,76.63,76.8,76.57,76.68,34424.0,57.7605,57.8886,57.7153,57.7982,34424.0
2015-09-01 11:20:00,76.68,76.84,76.62,76.8,33789.0,57.7982,57.9188,57.7529,57.8886,33789.0
2015-09-01 11:25:00,76.77,76.84,76.74,76.79,28462.0,57.866,57.9188,57.8434,57.8811,28462.0
2015-09-01 11:30:00,76.79,76.84,76.7,76.79,30060.0,57.8811,57.9188,57.8132,57.8811,30060.0
2015-09-01 11:35:00,76.79,76.84,76.71,76.74,36128.0,57.8811,57.9188,57.8208,57.8434,36128.0
2015-09-01 11:40:00,76.73,76.73,76.55,76.58,25306.0,57.8359,57.8359,57.7002,57.7228,25306.0
2015-09-01 11:45:00,76.57,76.68,76.55,76.65,28452.0,57.7153,57.7982,57.7002,57.7756,28452.0
2015-09-01 11:50:00,76.67,76.67,76.49,76.6,25819.0,57.7906,57.7906,57.655,57.7379,25819.0
2015-09-01 11:55:00,76.6,76.62,76.54,76.57,35288.0,57.7379,57.7529,57.6926,57.7153,35288.0
2015-09-01 12:00:00,76.58,76.69,76.43,76.44,50497.0,57.7228,57.8057,57.6097,57.6173,50497.0
2015-09-01 12:05:00,76.42,76.44,76.34,76.35,36383.0,57.6022,57.6173,57.5419,57.5494,36383.0
2015-09-01 12:10:00,76.34,76.42,76.3,76.32,38917.0,57.5419,57.6022,57.5117,57.5268,38917.0
2015-09-01 12:15:00,76.32,76.37,76.2,76.23,63683.0,57.5268,57.5645,57.4364,57.459,63683.0
2015-09-01 12:20:00,76.22,76.23,76.11,76.21,37132.0,57.4514,57.459,57.3685,57.4439,37132.0
2015-09-01 12:25:00,76.2,76.21,76.03,76.07,21878.0,57.4364,57.4439,57.3082,57.3384,21878.0
2015-09-01 12:30:00,76.04,76.15,76.0,76.15,24345.0,57.3158,57.3987,57.2856,57.3987,24345.0
2015-09-01 12:35:00,76.14,76.18,76.03,76.07,20666.0,57.3911,57.4213,57.3082,57.3384,20666.0
2015-09-01 12:40:00,76.11,76.11,75.87,75.94,90502.0,57.3685,57.3685,57.1876,57.2404,90502.0
2015-09-01 12:45:00,75.93,75.97,75.84,75.85,58309.0,57.2328,57.263,57.165,57.1725,58309.0
2015-09-01 12:50:00,75.85,75.89,75.74,75.79,73197.0,57.1725,57.2027,57.0896,57.1273,73197.0
2015-09-01 12:55:00,75.78,75.8,75.62,75.62,79263.0,57.1198,57.1349,56.9992,56.9992,79263.0
2015-09-01 13:00:00,75.66,75.91,75.64,75.86,64139.0,57.0293,57.2178,57.0143,57.1801,64139.0
2015-09-01 13:05:00,75.88,75.92,75.67,75.67,43828.0,57.1952,57.2253,57.0369,57.0369,43828.0
2015-09-01 13:10:00,75.67,75.7,75.57,75.63,69219.0,57.0369,57.0595,56.9615,57.0067,69219.0
2015-09-01 13:15:00,75.64,75.78,75.58,75.63,37718.0,57.0143,57.1198,56.969,57.0067,37718.0
2015-09-01 13:20:00,75.65,75.68,75.56,75.62,41911.0,57.0218,57.0444,56.954,56.9992,41911.0
2015-09-01 13:25:00,75.61,75.78,75.59,75.74,37919.0,56.9916,57.1198,56.9766,57.0896,37919.0
2015-09-01 13:30:00,75.72,75.81,75.66,75.78,29119.0,57.0746,57.1424,57.0293,57.1198,29119.0
2015-09-01 13:35:00,75.8,75.85,75.68,75.71,39707.0,57.1349,57.1725,57.0444,57.067,39707.0
2015-09-01 13:40:00,75.71,75.79,75.64,75.77,26023.0,57.067,57.1273,57.0143,57.1122,26023.0
2015-09-01 13:45:00,75.77,75.78,75.63,75.67,34438.0,57.1122,57.1198,57.0067,57.0369,34438.0
2015-09-01 13:50:00,75.68,75.85,75.66,75.83,35857.0,57.0444,57.1725,57.0293,57.1575,35857.0
2015-09-01 13:55:00,75.82,75.83,75.74,75.81,27893.0,57.1499,57.1575,57.0896,57.1424,27893.0
2015-09-01 14:00:00,75.81,75.82,75.6,75.69,56010.0,57.1424,57.1499,56.9841,57.0519,56010.0
2015-09-01 14:05:00,75.67,75.76,75.57,75.58,50203.0,57.0369,57.1047,56.9615,56.969,50203.0
2015-09-01 14:10:00,75.56,75.66,75.56,75.66,42682.0,56.954,57.0293,56.954,57.0293,42682.0
2015-09-01 14:15:00,75.65,75.67,75.51,75.51,120739.0,57.0218,57.0369,56.9163,56.9163,120739.0
2015-09-01 14:20:00,75.51,75.68,75.47,75.66,88150.0,56.9163,57.0444,56.8861,57.0293,88150.0
2015-09-01 14:25:00,75.67,75.75,75.56,75.57,57328.0,57.0369,57.0972,56.954,56.9615,57328.0
2015-09-01 14:30:00,75.57,75.87,75.54,75.79,50359.0,56.9615,57.1876,56.9389,57.1273,50359.0
2015-09-01 14:35:00,75.78,75.96,75.74,75.96,56569.0,57.1198,57.2555,57.0896,57.2555,56569.0
2015-09-01 14:40:00,75.97,75.99,75.75,75.78,35870.0,57.263,57.2781,57.0972,57.1198,35870.0
2015-09-01 14:45:00,75.77,75.84,75.64,75.73,108417.0,57.1122,57.165,57.0143,57.0821,108417.0
2015-09-01 14:50:00,75.72,75.92,75.59,75.59,97680.0,57.0746,57.2253,56.9766,56.9766,97680.0
2015-09-01 14:55:00,75.6,75.73,75.6,75.62,38831.0,56.9841,57.0821,56.9841,56.9992,38831.0
2015-09-01 15:00:00,75.63,75.7,75.52,75.59,57669.0,57.0067,57.0595,56.9238,56.9766,57669.0
2015-09-01 15:05:00,75.58,75.75,75.53,75.7,57905.0,56.969,57.0972,56.9313,57.0595,57905.0
2015-09-01 15:10:00,75.69,75.85,75.64,75.77,73639.0,57.0519,57.1725,57.0143,57.1122,73639.0
2015-09-01 15:15:00,75.77,75.81,75.68,75.7,64872.0,57.1122,57.1424,57.0444,57.0595,64872.0
2015-09-01 15:20:00,75.7,75.76,75.63,75.71,52033.0,57.0595,57.1047,57.0067,57.067,52033.0
2015-09-01 15:25:00,75.72,75.73,75.37,75.4,122133.0,57.0746,57.0821,56.8107,56.8334,122133.0
2015-09-01 15:30:00,75.39,75.47,75.29,75.35,119078.0,56.8258,56.8861,56.7504,56.7957,119078.0
2015-09-01 15:35:00,75.34,75.36,75.16,75.24,150677.0,56.7881,56.8032,56.6525,56.7128,150677.0
2015-09-01 15:40:00,75.23,75.23,74.99,75.11,176463.0,56.7052,56.7052,56.5243,56.6148,176463.0
2015-09-01 15:45:00,75.12,75.36,75.05,75.27,199225.0,56.6223,56.8032,56.5695,56.7354,199225.0
2015-09-01 15:50:00,75.25,75.4,75.19,75.36,149559.0,56.7203,56.8334,56.6751,56.8032,149559.0
2015-09-01 15:55:00,75.36,75.62,75.3,75.38,488537.0,56.8032,56.9992,56.758,56.8183,488537.0
2015-09-02 09:30:00,75.89,77.23,75.89,76.96,225331.0,57.2027,58.2127,57.2027,58.0092,225331.0
2015-09-02 09:35:00,76.93,77.06,76.75,76.85,100350.0,57.9866,58.0846,57.8509,57.9263,100350.0
2015-09-02 09:40:00,76.84,76.9,76.52,76.55,76491.0,57.9188,57.964,57.6776,57.7002,76491.0
2015-09-02 09:45:00,76.54,76.67,76.4,76.67,156854.0,57.6926,57.7906,57.5871,57.7906,156854.0
2015-09-02 09:50:00,76.66,76.68,76.42,76.65,49345.0,57.7831,57.7982,57.6022,57.7756,49345.0
2015-09-02 09:55:00,76.63,76.64,76.21,76.31,61259.0,57.7605,57.768,57.4439,57.5193,61259.0
2015-09-02 10:00:00,76.3,76.53,76.2,76.41,87640.0,57.5117,57.6851,57.4364,57.5946,87640.0
2015-09-02 10:05:00,76.41,76.66,76.41,76.63,54994.0,57.5946,57.7831,57.5946,57.7605,54994.0
2015-09-02 10:10:00,76.62,76.62,76.38,76.47,70754.0,57.7529,57.7529,57.572,57.6399,70754.0
2015-09-02 10:15:00,76.46,76.59,76.26,76.27,59968.0,57.6323,57.7303,57.4816,57.4891,59968.0
2015-09-02 10:20:00,76.26,76.39,76.2,76.29,97163.0,57.4816,57.5796,57.4364,57.5042,97163.0
2015-09-02 10:25:00,76.29,76.32,76.18,76.24,46709.0,57.5042,57.5268,57.4213,57.4665,46709.0
2015-09-02 10:30:00,76.26,76.26,76.11,76.18,53159.0,57.4816,57.4816,57.3685,57.4213,53159.0
2015-09-02 10:35:00,76.17,76.26,76.09,76.12,59454.0,57.4137,57.4816,57.3534,57.3761,59454.0
2015-09-02 10:40:00,76.11,76.33,76.1,76.25,64050.0,57.3685,57.5343,57.361,57.474,64050.0
2015-09-02 10:45:00,76.26,76.31,76.14,76.18,40603.0,57.4816,57.5193,57.3911,57.4213,40603.0
2015-09-02 10:50:00,76.17,76.29,76.16,76.19,40857.0,57.4137,57.5042,57.4062,57.4288,40857.0
2015-09-02 10:55:00,76.21,76.34,76.18,76.26,62049.0,57.4439,57.5419,57.4213,57.4816,62049.0
2015-09-02 11:00:00,76.26,76.34,76.17,76.21,37517.0,57.4816,57.5419,57.4137,57.4439,37517.0
2015-09-02 11:05:00,76.21,76.31,76.19,76.24,34923.0,57.4439,57.5193,57.4288,57.4665,34923.0
2015-09-02 11:10:00,76.24,76.26,76.17,76.2,40893.0,57.4665,57.4816,57.4137,57.4364,40893.0
2015-09-02 11:15:00,76.19,76.43,76.17,76.41,43928.0,57.4288,57.6097,57.4137,57.5946,43928.0
2015-09-02 11:20:00,76.39,76.49,76.33,76.46,21114.0,57.5796,57.655,57.5343,57.6323,21114.0
2015-09-02 11:25:00,76.46,76.49,76.35,76.41,20560.0,57.6323,57.655,57.5494,57.5946,20560.0
2015-09-02 11:30:00,76.43,76.44,76.26,76.27,48932.0,57.6097,57.6173,57.4816,57.4891,48932.0
2015-09-02 11:35:00,76.28,76.35,76.23,76.35,36202.0,57.4967,57.5494,57.459,57.5494,36202.0
2015-09-02 11:40:00,76.34,76.39,76.27,76.37,46028.0,57.5419,57.5796,57.4891,57.5645,46028.0
2015-09-02 11:45:00,76.35,76.39,76.22,76.24,28194.0,57.5494,57.5796,57.4514,57.4665,28194.0
2015-09-02 11:50:00,76.23,76.29,76.16,76.23,47889.0,57.459,57.5042,57.4062,57.459,47889.0
2015-09-02 11:55:00,76.25,76.31,76.15,76.29,45343.0,57.474,57.5193,57.3987,57.5042,45343.0
2015-09-02 12:00:00,76.28,76.31,76.15,76.17,38314.0,57.4967,57.5193,57.3987,57.4137,38314.0
2015-09-02 12:05:00,76.17,76.23,76.07,76.12,29950.0,57.4137,57.459,57.3384,57.3761,29950.0
2015-09-02 12:10:00,76.13,76.23,76.1,76.23,25708.0,57.3836,57.459,57.361,57.459,25708.0
2015-09-02 12:15:00,76.21,76.25,76.17,76.25,31574.0,57.4439,57.474,57.4137,57.474,31574.0
2015-09-02 12:20:00,76.23,76.45,76.21,76.42,47776.0,57.459,57.6248,57.4439,57.6022,47776.0
2015-09-02 12:25:00,76.43,76.5,76.41,76.47,27595.0,57.6097,57.6625,57.5946,57.6399,27595.0
2015-09-02 12:30:00,76.45,76.55,76.44,76.44,37199.0,57.6248,57.7002,57.6173,57.6173,37199.0
2015-09-02 12:35:00,76.44,76.57,76.43,76.54,39877.0,57.6173,57.7153,57.6097,57.6926,39877.0
2015-09-02 12:40:00,76.54,76.61,76.48,76.58,31898.0,57.6926,57.7454,57.6474,57.7228,31898.0
2015-09-02 12:45:00,76.58,76.76,76.57,76.71,53801.0,57.7228,57.8585,57.7153,57.8208,53801.0
2015-09-02 12:50:00,76.71,76.71,76.62,76.66,21753.0,57.8208,57.8208,57.7529,57.7831,21753.0
2015-09-02 12:55:00,76.68,76.82,76.65,76.79,23851.0,57.7982,57.9037,57.7756,57.8811,23851.0
2015-09-02 13:00:00,76.8,76.84,76.67,76.69,126630.0,57.8886,57.9188,57.7906,57.8057,126630.0
2015-09-02 13:05:00,76.69,76.77,76.69,76.77,17833.0,57.8057,57.866,57.8057,57.866,17833.0
2015-09-02 13:10:00,76.77,76.86,76.75,76.76,123637.0,57.866,57.9338,57.8509,57.8585,123637.0
2015-09-02 13:15:00,76.75,76.77,76.66,76.74,22779.0,57.8509,57.866,57.7831,57.8434,22779.0
2015-09-02 13:20:00,76.73,76.87,76.67,76.86,26175.0,57.8359,57.9414,57.7906,57.9338,26175.0
2015-09-02 13:25:00,76.85,76.94,76.81,76.93,136408.0,57.9263,57.9941,57.8962,57.9866,136408.0
2015-09-02 13:30:00,76.92,76.92,76.67,76.69,155597.0,57.9791,57.9791,57.7906,57.8057,155597.0
2015-09-02 13:35:00,76.71,76.78,76.7,76.75,54770.0,57.8208,57.8735,57.8132,57.8509,54770.0
2015-09-02 13:40:00,76.75,76.83,76.73,76.78,25839.0,57.8509,57.9112,57.8359,57.8735,25839.0
2015-09-02 13:45:00,76.79,76.83,76.72,76.77,34562.0,57.8811,57.9112,57.8283,57.866,34562.0
2015-09-02 13:50:00,76.78,76.81,76.73,76.77,80222.0,57.8735,57.8962,57.8359,57.866,80222.0
2015-09-02 13:55:00,76.76,76.8,76.7,76.72,28817.0,57.8585,57.8886,57.8132,57.8283,28817.0
2015-09-02 14:00:00,76.72,76.81,76.59,76.7,42086.0,57.8283,57.8962,57.7303,57.8132,42086.0
2015-09-02 14:05:00,76.69,76.79,76.68,76.75,22714.0,57.8057,57.8811,57.7982,57.8509,22714.0
2015-09-02 14:10:00,76.75,76.82,76.74,76.8,95541.0,57.8509,57.9037,57.8434,57.8886,95541.0
2015-09-02 14:15:00,76.81,76.83,76.75,76.75,32138.0,57.8962,57.9112,57.8509,57.8509,32138.0
2015-09-02 14:20:00,76.76,76.77,76.7,76.77,24154.0,57.8585,57.866,57.8132,57.866,24154.0
2015-09-02 14:25:00,76.78,76.81,76.66,76.74,31255.0,57.8735,57.8962,57.7831,57.8434,31255.0
2015-09-02 14:30:00,76.74,76.76,76.69,76.72,60279.0,57.8434,57.8585,57.8057,57.8283,60279.0
2015-09-02 14:35:00,76.72,76.75,76.59,76.65,81288.0,57.8283,57.8509,57.7303,57.7756,81288.0
2015-09-02 14:40:00,76.64,76.67,76.53,76.56,52206.0,57.768,57.7906,57.6851,57.7077,52206.0
2015-09-02 14:45:00,76.55,76.6,76.45,76.53,61412.0,57.7002,57.7379,57.6248,57.6851,61412.0
2015-09-02 14:50:00,76.53,76.71,76.53,76.68,28883.0,57.6851,57.8208,57.6851,57.7982,28883.0
2015-09-02 14:55:00,76.69,76.76,76.64,76.74,29084.0,57.8057,57.8585,57.768,57.8434,29084.0
2015-09-02 15:00:00,76.74,76.84,76.7,76.75,31177.0,57.8434,57.9188,57.8132,57.8509,31177.0
2015-09-02 15:05:00,76.77,76.77,76.61,76.62,27811.0,57.866,57.866,57.7454,57.7529,27811.0
2015-09-02 15:10:00,76.64,76.73,76.58,76.58,38181.0,57.768,57.8359,57.7228,57.7228,38181.0
2015-09-02 15:15:00,76.59,76.63,76.48,76.62,55767.0,57.7303,57.7605,57.6474,57.7529,55767.0
2015-09-02 15:20:00,76.63,76.64,76.52,76.56,65057.0,57.7605,57.768,57.6776,57.7077,65057.0
2015-09-02 15:25:00,76.56,76.71,76.56,76.66,34604.0,57.7077,57.8208,57.7077,57.7831,34604.0
2015-09-02 15:30:00,76.67,76.73,76.59,76.62,62405.0,57.7906,57.8359,57.7303,57.7529,62405.0
2015-09-02 15:35:00,76.62,76.82,76.62,76.76,54307.0,57.7529,57.9037,57.7529,57.8585,54307.0
2015-09-02 15:40:00,76.75,76.81,76.7,76.74,109990.0,57.8509,57.8962,57.8132,57.8434,109990.0
2015-09-02 15:45:00,76.73,76.83,76.69,76.7,92264.0,57.8359,57.9112,57.8057,57.8132,92264.0
2015-09-02 15:50:00,76.71,76.88,76.7,76.78,130864.0,57.8208,57.9489,57.8132,57.8735,130864.0
2015-09-02 15:55:00,76.78,77.0,76.78,76.99,604724.0,57.8735,58.0394,57.8735,58.0318,604724.0
2015-09-03 09:30:00,77.53,78.2,77.34,78.08,142748.0,58.4389,58.9439,58.2956,58.8534,142748.0
2015-09-03 09:35:00,78.09,78.28,77.84,78.22,129288.0,58.861,59.0042,58.6725,58.959,129288.0
2015-09-03 09:40:00,78.28,78.47,78.08,78.15,69698.0,59.0042,59.1474,58.8534,58.9062,69698.0
2015-09-03 09:45:00,78.15,78.26,77.91,77.93,66518.0,58.9062,58.9891,58.7253,58.7404,66518.0
2015-09-03 09:50:00,77.95,78.02,77.91,77.97,41519.0,58.7554,58.8082,58.7253,58.7705,41519.0
2015-09-03 09:55:00,77.99,78.0,77.76,78.0,39241.0,58.7856,58.7931,58.6122,58.7931,39241.0
2015-09-03 10:00:00,78.01,78.07,77.83,77.92,44028.0,58.8007,58.8459,58.665,58.7328,44028.0
2015-09-03 10:05:00,77.94,78.09,77.9,78.07,50184.0,58.7479,58.861,58.7177,58.8459,50184.0
2015-09-03 10:10:00,78.06,78.08,77.91,77.98,151483.0,58.8384,58.8534,58.7253,58.778,151483.0
2015-09-03 10:15:00,77.98,78.01,77.91,77.92,39567.0,58.778,58.8007,58.7253,58.7328,39567.0
2015-09-03 10:20:00,77.94,77.99,77.86,77.93,52052.0,58.7479,58.7856,58.6876,58.7404,52052.0
2015-09-03 10:25:00,77.93,78.0,77.91,77.93,34597.0,58.7404,58.7931,58.7253,58.7404,34597.0
2015-09-03 10:30:00,77.93,77.94,77.77,77.8,39197.0,58.7404,58.7479,58.6198,58.6424,39197.0
2015-09-03 10:35:00,77.8,77.96,77.77,77.95,30701.0,58.6424,58.763,58.6198,58.7554,30701.0
2015-09-03 10:40:00,77.96,78.03,77.96,78.02,50452.0,58.763,58.8157,58.763,58.8082,50452.0
2015-09-03 10:45:00,78.01,78.13,77.95,78.04,215476.0,58.8007,58.8911,58.7554,58.8233,215476.0
2015-09-03 10:50:00,78.07,78.17,77.99,78.0,260622.0,58.8459,58.9213,58.7856,58.7931,260622.0
2015-09-03 10:55:00,78.0,78.3,77.98,78.25,35415.0,58.7931,59.0193,58.778,58.9816,35415.0
2015-09-03 11:00:00,78.26,78.36,78.16,78.32,135234.0,58.9891,59.0645,58.9137,59.0343,135234.0
2015-09-03 11:05:00,78.32,78.41,78.24,78.27,142801.0,59.0343,59.1022,58.974,58.9966,142801.0
2015-09-03 11:10:00,78.28,78.32,78.11,78.14,41945.0,59.0042,59.0343,58.876,58.8987,41945.0
2015-09-03 11:15:00,78.16,78.17,78.1,78.17,31140.0,58.9137,58.9213,58.8685,58.9213,31140.0
2015-09-03 11:20:00,78.17,78.17,78.08,78.12,39755.0,58.9213,58.9213,58.8534,58.8836,39755.0
2015-09-03 11:25:00,78.13,78.21,78.12,78.15,30743.0,58.8911,58.9514,58.8836,58.9062,30743.0
2015-09-03 11:30:00,78.14,78.16,78.03,78.09,22415.0,58.8987,58.9137,58.8157,58.861,22415.0
2015-09-03 11:35:00,78.1,78.15,77.97,78.01,32045.0,58.8685,58.9062,58.7705,58.8007,32045.0
2015-09-03 11:40:00,78.01,78.13,78.01,78.06,29665.0,58.8007,58.8911,58.8007,58.8384,29665.0
2015-09-03 11:45:00,78.07,78.11,78.01,78.02,30220.0,58.8459,58.876,58.8007,58.8082,30220.0
2015-09-03 11:50:00,78.01,78.02,77.94,78.01,12984.0,58.8007,58.8082,58.7479,58.8007,12984.0
2015-09-03 11:55:00,78.03,78.12,78.03,78.12,29770.0,58.8157,58.8836,58.8157,58.8836,29770.0
2015-09-03 12:00:00,78.12,78.15,77.99,77.99,49702.0,58.8836,58.9062,58.7856,58.7856,49702.0
2015-09-03 12:05:00,78.0,78.05,77.96,78.01,15901.0,58.7931,58.8308,58.763,58.8007,15901.0
2015-09-03 12:10:00,77.99,78.0,77.78,77.84,39588.0,58.7856,58.7931,58.6273,58.6725,39588.0
2015-09-03 12:15:00,77.85,77.98,77.85,77.95,18214.0,58.6801,58.778,58.6801,58.7554,18214.0
2015-09-03 12:20:00,77.97,77.97,77.81,77.83,17713.0,58.7705,58.7705,58.6499,58.665,17713.0
2015-09-03 12:25:00,77.85,77.92,77.78,77.89,17511.0,58.6801,58.7328,58.6273,58.7102,17511.0
2015-09-03 12:30:00,77.88,77.91,77.72,77.77,14616.0,58.7027,58.7253,58.5821,58.6198,14616.0
2015-09-03 12:35:00,77.78,77.88,77.76,77.77,24174.0,58.6273,58.7027,58.6122,58.6198,24174.0
2015-09-03 12:40:00,77.75,77.79,77.66,77.79,25627.0,58.6047,58.6348,58.5368,58.6348,25627.0
2015-09-03 12:45:00,77.81,77.88,77.8,77.86,13841.0,58.6499,58.7027,58.6424,58.6876,13841.0
2015-09-03 12:50:00,77.87,77.89,77.7,77.85,40503.0,58.6951,58.7102,58.567,58.6801,40503.0
2015-09-03 12:55:00,77.87,77.89,77.76,77.81,22353.0,58.6951,58.7102,58.6122,58.6499,22353.0
2015-09-03 13:00:00,77.82,77.82,77.75,77.79,21891.0,58.6574,58.6574,58.6047,58.6348,21891.0
2015-09-03 13:05:00,77.8,77.8,77.55,77.59,43722.0,58.6424,58.6424,58.4539,58.4841,43722.0
2015-09-03 13:10:00,77.59,77.67,77.53,77.66,21722.0,58.4841,58.5444,58.4389,58.5368,21722.0
2015-09-03 13:15:00,77.66,77.76,77.61,77.76,17311.0,58.5368,58.6122,58.4992,58.6122,17311.0
2015-09-03 13:20:00,77.75,77.78,77.72,77.77,15681.0,58.6047,58.6273,58.5821,58.6198,15681.0
2015-09-03 13:25:00,77.77,77.89,77.77,77.82,21681.0,58.6198,58.7102,58.6198,58.6574,21681.0
2015-09-03 13:30:00,77.82,77.83,77.72,77.76,23561.0,58.6574,58.665,58.5821,58.6122,23561.0
2015-09-03 13:35:00,77.77,77.77,77.69,77.69,23581.0,58.6198,58.6198,58.5595,58.5595,23581.0
2015-09-03 13:40:00,77.68,77.69,77.58,77.68,25025.0,58.5519,58.5595,58.4765,58.5519,25025.0
2015-09-03 13:45:00,77.68,77.79,77.67,77.77,20818.0,58.5519,58.6348,58.5444,58.6198,20818.0
2015-09-03 13:50:00,77.77,77.77,77.58,77.68,32578.0,58.6198,58.6198,58.4765,58.5519,32578.0
2015-09-03 13:55:00,77.69,77.69,77.54,77.54,25781.0,58.5595,58.5595,58.4464,58.4464,25781.0
2015-09-03 14:00:00,77.54,77.61,77.5,77.6,26871.0,58.4464,58.4992,58.4162,58.4916,26871.0
2015-09-03 14:05:00,77.59,77.67,77.41,77.41,23478.0,58.4841,58.5444,58.3484,58.3484,23478.0
2015-09-03 14:10:00,77.41,77.47,77.36,77.39,30691.0,58.3484,58.3936,58.3107,58.3333,30691.0
2015-09-03 14:15:00,77.39,77.52,77.38,77.44,36615.0,58.3333,58.4313,58.3258,58.371,36615.0
2015-09-03 14:20:00,77.44,77.45,77.31,77.37,31106.0,58.371,58.3786,58.273,58.3183,31106.0
2015-09-03 14:25:00,77.37,77.48,77.35,77.47,29098.0,58.3183,58.4012,58.3032,58.3936,29098.0
2015-09-03 14:30:00,77.46,77.5,77.42,77.46,26204.0,58.3861,58.4162,58.3559,58.3861,26204.0
2015-09-03 14:35:00,77.47,77.64,77.43,77.63,33181.0,58.3936,58.5218,58.3635,58.5142,33181.0
2015-09-03 14:40:00,77.63,77.74,77.54,77.7,21163.0,58.5142,58.5971,58.4464,58.567,21163.0
2015-09-03 14:45:00,77.71,77.72,77.55,77.6,20531.0,58.5745,58.5821,58.4539,58.4916,20531.0
2015-09-03 14:50:00,77.6,77.6,77.46,77.52,25681.0,58.4916,58.4916,58.3861,58.4313,25681.0
2015-09-03 14:55:00,77.53,77.55,77.44,77.5,46444.0,58.4389,58.4539,58.371,58.4162,46444.0
2015-09-03 15:00:00,77.5,77.6,77.5,77.55,28394.0,58.4162,58.4916,58.4162,58.4539,28394.0
2015-09-03 15:05:00,77.55,77.58,77.35,77.39,41718.0,58.4539,58.4765,58.3032,58.3333,41718.0
2015-09-03 15:10:00,77.4,77.51,77.38,77.51,36565.0,58.3409,58.4238,58.3258,58.4238,36565.0
2015-09-03 15:15:00,77.51,77.51,77.42,77.45,39027.0,58.4238,58.4238,58.3559,58.3786,39027.0
2015-09-03 15:20:00,77.47,77.5,77.4,77.41,41949.0,58.3936,58.4162,58.3409,58.3484,41949.0
2015-09-03 15:25:00,77.41,77.42,77.31,77.34,69463.0,58.3484,58.3559,58.273,58.2956,69463.0
2015-09-03 15:30:00,77.33,77.38,77.28,77.34,61967.0,58.2881,58.3258,58.2504,58.2956,61967.0
2015-09-03 15:35:00,77.34,77.38,77.16,77.3,108164.0,58.2956,58.3258,58.16,58.2655,108164.0
2015-09-03 15:40:00,77.29,77.36,77.18,77.25,66070.0,58.258,58.3107,58.175,58.2278,66070.0
2015-09-03 15:45:00,77.23,77.53,77.23,77.4,86627.0,58.2127,58.4389,58.2127,58.3409,86627.0
2015-09-03 15:50:00,77.41,77.51,77.38,77.5,90053.0,58.3484,58.4238,58.3258,58.4162,90053.0
2015-09-03 15:55:00,77.5,77.71,77.43,77.44,253259.0,58.4162,58.5745,58.3635,58.371,253259.0
2015-09-04 09:30:00,76.85,77.16,76.54,77.01,78376.0,57.9263,58.16,57.6926,58.0469,78376.0
2015-09-04 09:35:00,77.0,77.1,76.89,76.99,29039.0,58.0394,58.1147,57.9565,58.0318,29039.0
2015-09-04 09:40:00,76.99,77.17,76.89,76.9,47629.0,58.0318,58.1675,57.9565,57.964,47629.0
2015-09-04 09:45:00,76.95,76.98,76.68,76.8,41727.0,58.0017,58.0243,57.7982,57.8886,41727.0
2015-09-04 09:50:00,76.77,76.78,76.47,76.62,65094.0,57.866,57.8735,57.6399,57.7529,65094.0
2015-09-04 09:55:00,76.61,76.7,76.55,76.65,26214.0,57.7454,57.8132,57.7002,57.7756,26214.0
2015-09-04 10:00:00,76.64,76.77,76.52,76.73,48027.0,57.768,57.866,57.6776,57.8359,48027.0
2015-09-04 10:05:00,76.74,76.74,76.56,76.64,31991.0,57.8434,57.8434,57.7077,57.768,31991.0
2015-09-04 10:10:00,76.64,76.64,76.41,76.54,56979.0,57.768,57.768,57.5946,57.6926,56979.0
2015-09-04 10:15:00,76.54,76.71,76.52,76.61,68109.0,57.6926,57.8208,57.6776,57.7454,68109.0
2015-09-04 10:20:00,76.61,76.96,76.58,76.8,78587.0,57.7454,58.0092,57.7228,57.8886,78587.0
2015-09-04 10:25:00,76.8,76.97,76.78,76.97,29834.0,57.8886,58.0168,57.8735,58.0168,29834.0
2015-09-04 10:30:00,76.96,77.0,76.9,76.96,43192.0,58.0092,58.0394,57.964,58.0092,43192.0
2015-09-04 10:35:00,76.97,77.1,76.92,77.05,33740.0,58.0168,58.1147,57.9791,58.0771,33740.0
2015-09-04 10:40:00,77.05,77.07,76.85,76.89,29103.0,58.0771,58.0921,57.9263,57.9565,29103.0
2015-09-04 10:45:00,76.9,76.9,76.74,76.78,30045.0,57.964,57.964,57.8434,57.8735,30045.0
2015-09-04 10:50:00,76.77,76.85,76.69,76.85,112649.0,57.866,57.9263,57.8057,57.9263,112649.0
2015-09-04 10:55:00,76.83,76.89,76.75,76.85,32059.0,57.9112,57.9565,57.8509,57.9263,32059.0
2015-09-04 11:00:00,76.85,77.03,76.85,76.94,66714.0,57.9263,58.062,57.9263,57.9941,66714.0
2015-09-04 11:05:00,76.92,77.0,76.91,76.95,32918.0,57.9791,58.0394,57.9715,58.0017,32918.0
2015-09-04 11:10:00,76.93,76.99,76.86,76.98,32238.0,57.9866,58.0318,57.9338,58.0243,32238.0
2015-09-04 11:15:00,76.98,77.02,76.94,76.94,34579.0,58.0243,58.0544,57.9941,57.9941,34579.0
2015-09-04 11:20:00,76.93,77.0,76.87,76.97,46674.0,57.9866,58.0394,57.9414,58.0168,46674.0
2015-09-04 11:25:00,76.98,77.02,76.92,76.99,36500.0,58.0243,58.0544,57.9791,58.0318,36500.0
2015-09-04 11:30:00,77.0,77.01,76.79,76.89,46394.0,58.0394,58.0469,57.8811,57.9565,46394.0
2015-09-04 11:35:00,76.88,76.95,76.83,76.9,24984.0,57.9489,58.0017,57.9112,57.964,24984.0
2015-09-04 11:40:00,76.91,76.95,76.87,76.91,21948.0,57.9715,58.0017,57.9414,57.9715,21948.0
2015-09-04 11:45:00,76.91,77.03,76.85,77.01,35085.0,57.9715,58.062,57.9263,58.0469,35085.0
2015-09-04 11:50:00,77.01,77.02,76.92,76.92,28024.0,58.0469,58.0544,57.9791,57.9791,28024.0
2015-09-04 11:55:00,76.92,76.93,76.86,76.92,40788.0,57.9791,57.9866,57.9338,57.9791,40788.0
2015-09-04 12:00:00,76.92,76.92,76.8,76.83,36672.0,57.9791,57.9791,57.8886,57.9112,36672.0
2015-09-04 12:05:00,76.85,76.87,76.77,76.85,17567.0,57.9263,57.9414,57.866,57.9263,17567.0
2015-09-04 12:10:00,76.86,76.89,76.73,76.78,24751.0,57.9338,57.9565,57.8359,57.8735,24751.0
2015-09-04 12:15:00,76.78,76.85,76.68,76.7,23023.0,57.8735,57.9263,57.7982,57.8132,23023.0
2015-09-04 12:20:00,76.68,76.73,76.64,76.66,33970.0,57.7982,57.8359,57.768,57.7831,33970.0
2015-09-04 12:25:00,76.64,76.67,76.6,76.65,17771.0,57.768,57.7906,57.7379,57.7756,17771.0
2015-09-04 12:30:00,76.64,76.65,76.56,76.65,34532.0,57.768,57.7756,57.7077,57.7756,34532.0
2015-09-04 12:35:00,76.65,76.7,76.61,76.67,30585.0,57.7756,57.8132,57.7454,57.7906,30585.0
2015-09-04 12:40:00,76.68,76.68,76.53,76.58,16780.0,57.7982,57.7982,57.6851,57.7228,16780.0
2015-09-04 12:45:00,76.57,76.72,76.53,76.69,26405.0,57.7153,57.8283,57.6851,57.8057,26405.0
2015-09-04 12:50:00,76.68,76.72,76.61,76.67,22162.0,57.7982,57.8283,57.7454,57.7906,22162.0
2015-09-04 12:55:00,76.67,76.69,76.59,76.62,25891.0,57.7906,57.8057,57.7303,57.7529,25891.0
2015-09-04 13:00:00,76.63,76.64,76.54,76.61,30532.0,57.7605,57.768,57.6926,57.7454,30532.0
2015-09-04 13:05:00,76.59,76.66,76.56,76.61,63345.0,57.7303,57.7831,57.7077,57.7454,63345.0
2015-09-04 13:10:00,76.6,76.64,76.46,76.5,22449.0,57.7379,57.768,57.6323,57.6625,22449.0
2015-09-04 13:15:00,76.49,76.54,76.44,76.47,16782.0,57.655,57.6926,57.6173,57.6399,16782.0
2015-09-04 13:20:00,76.47,76.48,76.37,76.39,17067.0,57.6399,57.6474,57.5645,57.5796,17067.0
2015-09-04 13:25:00,76.39,76.44,76.37,76.4,23343.0,57.5796,57.6173,57.5645,57.5871,23343.0
2015-09-04 13:30:00,76.4,76.48,76.36,76.46,21351.0,57.5871,57.6474,57.557,57.6323,21351.0
2015-09-04 13:35:00,76.46,76.49,76.38,76.44,22983.0,57.6323,57.655,57.572,57.6173,22983.0
2015-09-04 13:40:00,76.44,76.5,76.39,76.41,28184.0,57.6173,57.6625,57.5796,57.5946,28184.0
2015-09-04 13:45:00,76.41,76.45,76.38,76.38,18462.0,57.5946,57.6248,57.572,57.572,18462.0
2015-09-04 13:50:00,76.4,76.5,76.39,76.44,26808.0,57.5871,57.6625,57.5796,57.6173,26808.0
2015-09-04 13:55:00,76.44,76.45,76.34,76.38,27092.0,57.6173,57.6248,57.5419,57.572,27092.0
2015-09-04 14:00:00,76.37,76.42,76.33,76.36,26599.0,57.5645,57.6022,57.5343,57.557,26599.0
2015-09-04 14:05:00,76.36,76.39,76.29,76.31,32193.0,57.557,57.5796,57.5042,57.5193,32193.0
2015-09-04 14:10:00,76.31,76.4,76.31,76.37,22538.0,57.5193,57.5871,57.5193,57.5645,22538.0
2015-09-04 14:15:00,76.36,76.4,76.26,76.29,25987.0,57.557,57.5871,57.4816,57.5042,25987.0
2015-09-04 14:20:00,76.31,76.33,76.18,76.21,26666.0,57.5193,57.5343,57.4213,57.4439,26666.0
2015-09-04 14:25:00,76.19,76.27,76.15,76.22,40716.0,57.4288,57.4891,57.3987,57.4514,40716.0
2015-09-04 14:30:00,76.21,76.23,76.17,76.2,26997.0,57.4439,57.459,57.4137,57.4364,26997.0
2015-09-04 14:35:00,76.2,76.27,76.17,76.27,27891.0,57.4364,57.4891,57.4137,57.4891,27891.0
2015-09-04 14:40:00,76.26,76.4,76.25,76.4,27768.0,57.4816,57.5871,57.474,57.5871,27768.0
2015-09-04 14:45:00,76.4,76.44,76.34,76.4,42478.0,57.5871,57.6173,57.5419,57.5871,42478.0
2015-09-04 14:50:00,76.41,76.44,76.32,76.35,41767.0,57.5946,57.6173,57.5268,57.5494,41767.0
2015-09-04 14:55:00,76.35,76.47,76.31,76.46,38124.0,57.5494,57.6399,57.5193,57.6323,38124.0
2015-09-04 15:00:00,76.47,76.51,76.38,76.39,46464.0,57.6399,57.67,57.572,57.5796,46464.0
2015-09-04 15:05:00,76.4,76.52,76.4,76.41,41772.0,57.5871,57.6776,57.5871,57.5946,41772.0
2015-09-04 15:10:00,76.42,76.43,76.3,76.37,39558.0,57.6022,57.6097,57.5117,57.5645,39558.0
2015-09-04 15:15:00,76.37,76.46,76.3,76.41,49177.0,57.5645,57.6323,57.5117,57.5946,49177.0
2015-09-04 15:20:00,76.4,76.46,76.35,76.41,50704.0,57.5871,57.6323,57.5494,57.5946,50704.0
2015-09-04 15:25:00,76.4,76.47,76.36,76.43,54910.0,57.5871,57.6399,57.557,57.6097,54910.0
2015-09-04 15:30:00,76.43,76.59,76.33,76.49,97535.0,57.6097,57.7303,57.5343,57.655,97535.0
2015-09-04 15:35:00,76.49,76.63,76.46,76.53,71619.0,57.655,57.7605,57.6323,57.6851,71619.0
2015-09-04 15:40:00,76.52,76.74,76.52,76.68,107277.0,57.6776,57.8434,57.6776,57.7982,107277.0
2015-09-04 15:45:00,76.68,76.87,76.67,76.82,95491.0,57.7982,57.9414,57.7906,57.9037,95491.0
2015-09-04 15:50:00,76.84,76.85,76.55,76.64,130516.0,57.9188,57.9263,57.7002,57.768,130516.0
2015-09-04 15:55:00,76.65,76.68,76.41,76.42,210808.0,57.7756,57.7982,57.5946,57.6022,210808.0
2015-09-08 09:30:00,77.69,77.69,77.25,77.39,77189.0,58.5595,58.5595,58.2278,58.3333,77189.0
2015-09-08 09:35:00,77.39,77.4,77.28,77.34,31360.0,58.3333,58.3409,58.2504,58.2956,31360.0
2015-09-08 09:40:00,77.35,77.5,77.32,77.48,45255.0,58.3032,58.4162,58.2806,58.4012,45255.0
2015-09-08 09:45:00,77.5,77.68,77.49,77.51,42539.0,58.4162,58.5519,58.4087,58.4238,42539.0
2015-09-08 09:50:00,77.52,77.68,77.51,77.55,36668.0,58.4313,58.5519,58.4238,58.4539,36668.0
2015-09-08 09:55:00,77.54,77.6,77.49,77.57,30358.0,58.4464,58.4916,58.4087,58.469,30358.0
2015-09-08 10:00:00,77.57,77.67,77.48,77.57,44790.0,58.469,58.5444,58.4012,58.469,44790.0
2015-09-08 10:05:00,77.58,77.64,77.47,77.51,69126.0,58.4765,58.5218,58.3936,58.4238,69126.0
2015-09-08 10:10:00,77.52,77.55,77.39,77.42,35206.0,58.4313,58.4539,58.3333,58.3559,35206.0
2015-09-08 10:15:00,77.38,77.43,77.3,77.31,31790.0,58.3258,58.3635,58.2655,58.273,31790.0
2015-09-08 10:20:00,77.3,77.33,77.14,77.17,50071.0,58.2655,58.2881,58.1449,58.1675,50071.0
2015-09-08 10:25:00,77.16,77.16,77.0,77.15,67243.0,58.16,58.16,58.0394,58.1524,67243.0
2015-09-08 10:30:00,77.15,77.23,77.12,77.13,23583.0,58.1524,58.2127,58.1298,58.1374,23583.0
2015-09-08 10:35:00,77.13,77.14,77.07,77.08,26333.0,58.1374,58.1449,58.0921,58.0997,26333.0
2015-09-08 10:40:00,77.08,77.17,76.98,77.16,35995.0,58.0997,58.1675,58.0243,58.16,35995.0
2015-09-08 10:45:00,77.16,77.18,77.09,77.18,21733.0,58.16,58.175,58.1072,58.175,21733.0
2015-09-08 10:50:00,77.18,77.19,77.01,77.01,30979.0,58.175,58.1826,58.0469,58.0469,30979.0
2015-09-08 10:55:00,77.01,77.11,77.0,77.08,40796.0,58.0469,58.1223,58.0394,58.0997,40796.0
2015-09-08 11:00:00,77.08,77.08,76.98,77.02,41832.0,58.0997,58.0997,58.0243,58.0544,41832.0
2015-09-08 11:05:00,77.03,77.06,77.0,77.03,38403.0,58.062,58.0846,58.0394,58.062,38403.0
2015-09-08 11:10:00,77.03,77.22,77.03,77.13,31788.0,58.062,58.2052,58.062,58.1374,31788.0
2015-09-08 11:15:00,77.12,77.29,77.12,77.29,35611.0,58.1298,58.258,58.1298,58.258,35611.0
2015-09-08 11:20:00,77.28,77.32,77.22,77.32,20257.0,58.2504,58.2806,58.2052,58.2806,20257.0
2015-09-08 11:25:00,77.3,77.36,77.2,77.2,46415.0,58.2655,58.3107,58.1901,58.1901,46415.0
2015-09-08 11:30:00,77.19,77.2,77.11,77.11,29958.0,58.1826,58.1901,58.1223,58.1223,29958.0
2015-09-08 11:35:00,77.11,77.12,77.04,77.05,24368.0,58.1223,58.1298,58.0695,58.0771,24368.0
2015-09-08 11:40:00,77.04,77.17,77.02,77.17,71021.0,58.0695,58.1675,58.0544,58.1675,71021.0
2015-09-08 11:45:00,77.17,77.21,77.15,77.16,51866.0,58.1675,58.1977,58.1524,58.16,51866.0
2015-09-08 11:50:00,77.16,77.19,77.09,77.14,23052.0,58.16,58.1826,58.1072,58.1449,23052.0
2015-09-08 11:55:00,77.14,77.18,77.09,77.13,26170.0,58.1449,58.175,58.1072,58.1374,26170.0
2015-09-08 12:00:00,77.12,77.13,77.05,77.07,23744.0,58.1298,58.1374,58.0771,58.0921,23744.0
2015-09-08 12:05:00,77.08,77.17,77.08,77.15,15969.0,58.0997,58.1675,58.0997,58.1524,15969.0
2015-09-08 12:10:00,77.16,77.26,77.14,77.24,21200.0,58.16,58.2353,58.1449,58.2203,21200.0
2015-09-08 12:15:00,77.25,77.39,77.25,77.37,46780.0,58.2278,58.3333,58.2278,58.3183,46780.0
2015-09-08 12:20:00,77.38,77.53,77.38,77.53,33992.0,58.3258,58.4389,58.3258,58.4389,33992.0
2015-09-08 12:25:00,77.53,77.6,77.49,77.59,24953.0,58.4389,58.4916,58.4087,58.4841,24953.0
2015-09-08 12:30:00,77.63,77.66,77.57,77.57,24765.0,58.5142,58.5368,58.469,58.469,24765.0
2015-09-08 12:35:00,77.55,77.59,77.48,77.52,32665.0,58.4539,58.4841,58.4012,58.4313,32665.0
2015-09-08 12:40:00,77.5,77.61,77.49,77.59,25453.0,58.4162,58.4992,58.4087,58.4841,25453.0
2015-09-08 12:45:00,77.58,77.6,77.52,77.59,26225.0,58.4765,58.4916,58.4313,58.4841,26225.0
2015-09-08 12:50:00,77.6,77.63,77.57,77.61,18131.0,58.4916,58.5142,58.469,58.4992,18131.0
2015-09-08 12:55:00,77.62,77.62,77.58,77.61,28413.0,58.5067,58.5067,58.4765,58.4992,28413.0
2015-09-08 13:00:00,77.6,77.65,77.54,77.54,18399.0,58.4916,58.5293,58.4464,58.4464,18399.0
2015-09-08 13:05:00,77.54,77.55,77.45,77.54,29084.0,58.4464,58.4539,58.3786,58.4464,29084.0
2015-09-08 13:10:00,77.54,77.61,77.53,77.58,11953.0,58.4464,58.4992,58.4389,58.4765,11953.0
2015-09-08 13:15:00,77.57,77.61,77.5,77.51,12055.0,58.469,58.4992,58.4162,58.4238,12055.0
2015-09-08 13:20:00,77.5,77.6,77.5,77.53,23233.0,58.4162,58.4916,58.4162,58.4389,23233.0
2015-09-08 13:25:00,77.54,77.63,77.52,77.62,14820.0,58.4464,58.5142,58.4313,58.5067,14820.0
2015-09-08 13:30:00,77.63,77.63,77.52,77.6,13708.0,58.5142,58.5142,58.4313,58.4916,13708.0
2015-09-08 13:35:00,77.6,77.63,77.56,77.6,18631.0,58.4916,58.5142,58.4615,58.4916,18631.0
2015-09-08 13:40:00,77.61,77.67,77.6,77.64,15312.0,58.4992,58.5444,58.4916,58.5218,15312.0
2015-09-08 13:45:00,77.64,77.83,77.63,77.8,80402.0,58.5218,58.665,58.5142,58.6424,80402.0
2015-09-08 13:50:00,77.81,77.86,77.76,77.85,38609.0,58.6499,58.6876,58.6122,58.6801,38609.0
2015-09-08 13:55:00,77.84,77.87,77.82,77.86,19660.0,58.6725,58.6951,58.6574,58.6876,19660.0
2015-09-08 14:00:00,77.86,77.93,77.84,77.85,20339.0,58.6876,58.7404,58.6725,58.6801,20339.0
2015-09-08 14:05:00,77.86,77.86,77.82,77.84,27856.0,58.6876,58.6876,58.6574,58.6725,27856.0
2015-09-08 14:10:00,77.84,77.84,77.79,77.84,27911.0,58.6725,58.6725,58.6348,58.6725,27911.0
2015-09-08 14:15:00,77.84,77.94,77.84,77.89,17388.0,58.6725,58.7479,58.6725,58.7102,17388.0
2015-09-08 14:20:00,77.89,77.93,77.86,77.93,15667.0,58.7102,58.7404,58.6876,58.7404,15667.0
2015-09-08 14:25:00,77.93,77.99,77.9,77.97,33448.0,58.7404,58.7856,58.7177,58.7705,33448.0
2015-09-08 14:30:00,77.97,78.05,77.92,78.0,60046.0,58.7705,58.8308,58.7328,58.7931,60046.0
2015-09-08 14:35:00,78.0,78.14,78.0,78.08,46097.0,58.7931,58.8987,58.7931,58.8534,46097.0
2015-09-08 14:40:00,78.08,78.13,78.04,78.06,19240.0,58.8534,58.8911,58.8233,58.8384,19240.0
2015-09-08 14:45:00,78.06,78.1,77.98,77.98,31117.0,58.8384,58.8685,58.778,58.778,31117.0
2015-09-08 14:50:00,77.98,78.12,77.97,78.1,59990.0,58.778,58.8836,58.7705,58.8685,59990.0
2015-09-08 14:55:00,78.1,78.14,77.96,77.96,66704.0,58.8685,58.8987,58.763,58.763,66704.0
2015-09-08 15:00:00,77.96,78.02,77.95,77.99,33701.0,58.763,58.8082,58.7554,58.7856,33701.0
2015-09-08 15:05:00,78.0,78.12,77.98,78.08,92492.0,58.7931,58.8836,58.778,58.8534,92492.0
2015-09-08 15:10:00,78.07,78.17,78.06,78.08,104223.0,58.8459,58.9213,58.8384,58.8534,104223.0
2015-09-08 15:15:00,78.08,78.09,77.97,78.01,73617.0,58.8534,58.861,58.7705,58.8007,73617.0
2015-09-08 15:20:00,78.01,78.06,77.95,78.03,85784.0,58.8007,58.8384,58.7554,58.8157,85784.0
2015-09-08 15:25:00,78.03,78.19,78.02,78.16,46947.0,58.8157,58.9363,58.8082,58.9137,46947.0
2015-09-08 15:30:00,78.17,78.18,78.11,78.13,68420.0,58.9213,58.9288,58.876,58.8911,68420.0
2015-09-08 15:35:00,78.12,78.34,78.12,78.29,59434.0,58.8836,59.0494,58.8836,59.0117,59434.0
2015-09-08 15:40:00,78.29,78.3,78.25,78.29,67281.0,59.0117,59.0193,58.9816,59.0117,67281.0
2015-09-08 15:45:00,78.29,78.39,78.28,78.31,150240.0,59.0117,59.0871,59.0042,59.0268,150240.0
2015-09-08 15:50:00,78.32,78.41,78.24,78.38,162792.0,59.0343,59.1022,58.974,59.0796,162792.0
2015-09-08 15:55:00,78.38,78.44,78.36,78.4,249317.0,59.0796,59.1248,59.0645,59.0946,249317.0
2015-09-09 09:30:00,79.05,79.09,78.79,78.94,81609.0,59.5846,59.6147,59.3886,59.5017,81609.0
2015-09-09 09:35:00,78.94,78.96,78.69,78.72,52576.0,59.5017,59.5167,59.3132,59.3358,52576.0
2015-09-09 09:40:00,78.73,78.76,78.58,78.59,67681.0,59.3434,59.366,59.2303,59.2378,67681.0
2015-09-09 09:45:00,78.6,78.79,78.51,78.56,80106.0,59.2454,59.3886,59.1775,59.2152,80106.0
2015-09-09 09:50:00,78.57,78.64,78.53,78.57,32638.0,59.2228,59.2755,59.1926,59.2228,32638.0
2015-09-09 09:55:00,78.56,78.77,78.54,78.77,36161.0,59.2152,59.3735,59.2002,59.3735,36161.0
2015-09-09 10:00:00,78.76,78.78,78.5,78.54,53247.0,59.366,59.3811,59.17,59.2002,53247.0
2015-09-09 10:05:00,78.53,78.53,78.32,78.34,34812.0,59.1926,59.1926,59.0343,59.0494,34812.0
2015-09-09 10:10:00,78.34,78.49,78.32,78.46,45791.0,59.0494,59.1625,59.0343,59.1399,45791.0
2015-09-09 10:15:00,78.45,78.57,78.43,78.55,28578.0,59.1323,59.2228,59.1172,59.2077,28578.0
2015-09-09 10:20:00,78.54,78.63,78.51,78.63,24444.0,59.2002,59.268,59.1775,59.268,24444.0
2015-09-09 10:25:00,78.62,78.67,78.54,78.59,26067.0,59.2605,59.2981,59.2002,59.2378,26067.0
2015-09-09 10:30:00,78.59,78.65,78.47,78.47,56976.0,59.2378,59.2831,59.1474,59.1474,56976.0
2015-09-09 10:35:00,78.45,78.51,78.36,78.48,23648.0,59.1323,59.1775,59.0645,59.1549,23648.0
2015-09-09 10:40:00,78.48,78.51,78.39,78.45,31219.0,59.1549,59.1775,59.0871,59.1323,31219.0
2015-09-09 10:45:00,78.42,78.47,78.4,78.44,14928.0,59.1097,59.1474,59.0946,59.1248,14928.0
2015-09-09 10:50:00,78.45,78.45,78.22,78.24,44926.0,59.1323,59.1323,58.959,58.974,44926.0
2015-09-09 10:55:00,78.22,78.26,78.02,78.13,73872.0,58.959,58.9891,58.8082,58.8911,73872.0
2015-09-09 11:00:00,78.11,78.24,78.11,78.22,33102.0,58.876,58.974,58.876,58.959,33102.0
2015-09-09 11:05:00,78.23,78.26,78.17,78.26,19069.0,58.9665,58.9891,58.9213,58.9891,19069.0
2015-09-09 11:10:00,78.25,78.41,78.22,78.24,34332.0,58.9816,59.1022,58.959,58.974,34332.0
2015-09-09 11:15:00,78.25,78.26,78.19,78.19,27567.0,58.9816,58.9891,58.9363,58.9363,27567.0
2015-09-09 11:20:00,78.19,78.19,78.04,78.12,49753.0,58.9363,58.9363,58.8233,58.8836,49753.0
2015-09-09 11:25:00,78.11,78.12,78.02,78.06,21066.0,58.876,58.8836,58.8082,58.8384,21066.0
2015-09-09 11:30:00,78.07,78.17,78.06,78.15,45482.0,58.8459,58.9213,58.8384,58.9062,45482.0
2015-09-09 11:35:00,78.14,78.23,78.12,78.14,29711.0,58.8987,58.9665,58.8836,58.8987,29711.0
2015-09-09 11:40:00,78.13,78.16,78.0,78.02,51407.0,58.8911,58.9137,58.7931,58.8082,51407.0
2015-09-09 11:45:00,78.01,78.1,78.0,78.1,52290.0,58.8007,58.8685,58.7931,58.8685,52290.0
2015-09-09 11:50:00,78.1,78.15,78.06,78.13,25517.0,58.8685,58.9062,58.8384,58.8911,25517.0
2015-09-09 11:55:00,78.12,78.22,78.11,78.14,25208.0,58.8836,58.959,58.876,58.8987,25208.0
2015-09-09 12:00:00,78.16,78.3,78.14,78.3,25308.0,58.9137,59.0193,58.8987,59.0193,25308.0
2015-09-09 12:05:00,78.3,78.4,78.21,78.3,33980.0,59.0193,59.0946,58.9514,59.0193,33980.0
2015-09-09 12:10:00,78.29,78.31,78.22,78.27,15358.0,59.0117,59.0268,58.959,58.9966,15358.0
2015-09-09 12:15:00,78.27,78.33,78.27,78.32,16641.0,58.9966,59.0419,58.9966,59.0343,16641.0
2015-09-09 12:20:00,78.31,78.4,78.29,78.35,18428.0,59.0268,59.0946,59.0117,59.0569,18428.0
2015-09-09 12:25:00,78.34,78.37,78.28,78.35,12709.0,59.0494,59.072,59.0042,59.0569,12709.0
2015-09-09 12:30:00,78.36,78.41,78.29,78.3,15676.0,59.0645,59.1022,59.0117,59.0193,15676.0
2015-09-09 12:35:00,78.31,78.36,78.23,78.28,11076.0,59.0268,59.0645,58.9665,59.0042,11076.0
2015-09-09 12:40:00,78.28,78.3,78.21,78.25,15148.0,59.0042,59.0193,58.9514,58.9816,15148.0
2015-09-09 12:45:00,78.26,78.29,78.21,78.25,16390.0,58.9891,59.0117,58.9514,58.9816,16390.0
2015-09-09 12:50:00,78.24,78.26,78.18,78.24,19581.0,58.974,58.9891,58.9288,58.974,19581.0
2015-09-09 12:55:00,78.24,78.25,78.16,78.19,19861.0,58.974,58.9816,58.9137,58.9363,19861.0
2015-09-09 13:00:00,78.18,78.18,78.08,78.12,31400.0,58.9288,58.9288,58.8534,58.8836,31400.0
2015-09-09 13:05:00,78.12,78.15,78.05,78.08,14792.0,58.8836,58.9062,58.8308,58.8534,14792.0
2015-09-09 13:10:00,78.09,78.13,78.05,78.1,13515.0,58.861,58.8911,58.8308,58.8685,13515.0
2015-09-09 13:15:00,78.11,78.25,78.11,78.25,21631.0,58.876,58.9816,58.876,58.9816,21631.0
2015-09-09 13:20:00,78.24,78.25,78.1,78.1,12223.0,58.974,58.9816,58.8685,58.8685,12223.0
2015-09-09 13:25:00,78.1,78.1,77.99,78.02,49554.0,58.8685,58.8685,58.7856,58.8082,49554.0
2015-09-09 13:30:00,78.01,78.03,77.89,77.97,20906.0,58.8007,58.8157,58.7102,58.7705,20906.0
2015-09-09 13:35:00,77.97,77.97,77.86,77.86,17931.0,58.7705,58.7705,58.6876,58.6876,17931.0
2015-09-09 13:40:00,77.87,77.91,77.84,77.87,26502.0,58.6951,58.7253,58.6725,58.6951,26502.0
2015-09-09 13:45:00,77.88,77.9,77.85,77.86,10685.0,58.7027,58.7177,58.6801,58.6876,10685.0
2015-09-09 13:50:00,77.86,77.86,77.79,77.84,42946.0,58.6876,58.6876,58.6348,58.6725,42946.0
2015-09-09 13:55:00,77.84,77.84,77.74,77.76,12779.0,58.6725,58.6725,58.5971,58.6122,12779.0
2015-09-09 14:00:00,77.75,77.84,77.71,77.79,17643.0,58.6047,58.6725,58.5745,58.6348,17643.0
2015-09-09 14:05:00,77.79,77.88,77.72,77.84,18996.0,58.6348,58.7027,58.5821,58.6725,18996.0
2015-09-09 14:10:00,77.84,77.97,77.83,77.94,25558.0,58.6725,58.7705,58.665,58.7479,25558.0
2015-09-09 14:15:00,77.95,77.96,77.88,77.94,30510.0,58.7554,58.763,58.7027,58.7479,30510.0
2015-09-09 14:20:00,77.94,77.94,77.78,77.81,29372.0,58.7479,58.7479,58.6273,58.6499,29372.0
2015-09-09 14:25:00,77.82,77.88,77.73,77.8,20127.0,58.6574,58.7027,58.5896,58.6424,20127.0
2015-09-09 14:30:00,77.81,77.81,77.7,77.73,20435.0,58.6499,58.6499,58.567,58.5896,20435.0
2015-09-09 14:35:00,77.73,77.82,77.68,77.68,19121.0,58.5896,58.6574,58.5519,58.5519,19121.0
2015-09-09 14:40:00,77.7,77.71,77.5,77.6,35009.0,58.567,58.5745,58.4162,58.4916,35009.0
2015-09-09 14:45:00,77.62,77.67,77.56,77.62,25220.0,58.5067,58.5444,58.4615,58.5067,25220.0
2015-09-09 14:50:00,77.62,77.72,77.56,77.68,16359.0,58.5067,58.5821,58.4615,58.5519,16359.0
2015-09-09 14:55:00,77.68,77.74,77.66,77.68,19199.0,58.5519,58.5971,58.5368,58.5519,19199.0
2015-09-09 15:00:00,77.67,77.83,77.56,77.83,43934.0,58.5444,58.665,58.4615,58.665,43934.0
2015-09-09 15:05:00,77.8,77.84,77.74,77.77,20133.0,58.6424,58.6725,58.5971,58.6198,20133.0
2015-09-09 15:10:00,77.77,77.79,77.6,77.74,27618.0,58.6198,58.6348,58.4916,58.5971,27618.0
2015-09-09 15:15:00,77.73,77.81,77.61,77.76,38324.0,58.5896,58.6499,58.4992,58.6122,38324.0
2015-09-09 15:20:00,77.75,77.77,77.67,77.67,35274.0,58.6047,58.6198,58.5444,58.5444,35274.0
2015-09-09 15:25:00,77.68,77.75,77.42,77.48,55600.0,58.5519,58.6047,58.3559,58.4012,55600.0
2015-09-09 15:30:00,77.48,77.49,77.31,77.35,68722.0,58.4012,58.4087,58.273,58.3032,68722.0
2015-09-09 15:35:00,77.34,77.39,77.29,77.3,56330.0,58.2956,58.3333,58.258,58.2655,56330.0
2015-09-09 15:40:00,77.29,77.3,77.14,77.17,78007.0,58.258,58.2655,58.1449,58.1675,78007.0
2015-09-09 15:45:00,77.19,77.23,77.06,77.15,78967.0,58.1826,58.2127,58.0846,58.1524,78967.0
2015-09-09 15:50:00,77.13,77.21,77.03,77.06,83012.0,58.1374,58.1977,58.062,58.0846,83012.0
2015-09-09 15:55:00,77.05,77.22,77.0,77.16,117356.0,58.0771,58.2052,58.0394,58.16,117356.0
2015-09-10 09:30:00,76.71,77.15,76.6,77.11,65652.0,57.8208,58.1524,57.7379,58.1223,65652.0
2015-09-10 09:35:00,77.07,77.2,76.82,77.16,38333.0,58.0921,58.1901,57.9037,58.16,38333.0
2015-09-10 09:40:00,77.15,77.21,77.02,77.02,72749.0,58.1524,58.1977,58.0544,58.0544,72749.0
2015-09-10 09:45:00,77.04,77.32,77.04,77.32,28663.0,58.0695,58.2806,58.0695,58.2806,28663.0
2015-09-10 09:50:00,77.27,77.43,77.13,77.18,34097.0,58.2429,58.3635,58.1374,58.175,34097.0
2015-09-10 09:55:00,77.18,77.23,77.04,77.04,19453.0,58.175,58.2127,58.0695,58.0695,19453.0
2015-09-10 10:00:00,77.05,77.16,76.9,76.97,41251.0,58.0771,58.16,57.964,58.0168,41251.0
2015-09-10 10:05:00,76.98,77.11,76.98,77.04,22372.0,58.0243,58.1223,58.0243,58.0695,22372.0
2015-09-10 10:10:00,77.04,77.12,76.95,77.06,39830.0,58.0695,58.1298,58.0017,58.0846,39830.0
2015-09-10 10:15:00,77.05,77.14,76.9,77.12,55694.0,58.0771,58.1449,57.964,58.1298,55694.0
2015-09-10 10:20:00,77.1,77.13,76.96,76.99,38220.0,58.1147,58.1374,58.0092,58.0318,38220.0
2015-09-10 10:25:00,77.0,77.06,76.97,77.06,49960.0,58.0394,58.0846,58.0168,58.0846,49960.0
2015-09-10 10:30:00,77.06,77.25,77.05,77.25,26020.0,58.0846,58.2278,58.0771,58.2278,26020.0
2015-09-10 10:35:00,77.26,77.47,77.25,77.42,51871.0,58.2353,58.3936,58.2278,58.3559,51871.0
2015-09-10 10:40:00,77.46,77.56,77.42,77.49,27891.0,58.3861,58.4615,58.3559,58.4087,27891.0
2015-09-10 10:45:00,77.51,77.62,77.49,77.62,32457.0,58.4238,58.5067,58.4087,58.5067,32457.0
2015-09-10 10:50:00,77.63,77.73,77.54,77.56,34202.0,58.5142,58.5896,58.4464,58.4615,34202.0
2015-09-10 10:55:00,77.58,77.62,77.48,77.52,33000.0,58.4765,58.5067,58.4012,58.4313,33000.0
2015-09-10 11:00:00,77.51,77.66,77.47,77.52,44320.0,58.4238,58.5368,58.3936,58.4313,44320.0
2015-09-10 11:05:00,77.51,77.63,77.46,77.49,34606.0,58.4238,58.5142,58.3861,58.4087,34606.0
2015-09-10 11:10:00,77.49,77.55,77.42,77.43,34715.0,58.4087,58.4539,58.3559,58.3635,34715.0
2015-09-10 11:15:00,77.43,77.43,77.3,77.33,65831.0,58.3635,58.3635,58.2655,58.2881,65831.0
2015-09-10 11:20:00,77.34,77.34,77.21,77.32,29291.0,58.2956,58.2956,58.1977,58.2806,29291.0
2015-09-10 11:25:00,77.32,77.39,77.22,77.38,35818.0,58.2806,58.3333,58.2052,58.3258,35818.0
2015-09-10 11:30:00,77.37,77.44,77.33,77.37,34786.0,58.3183,58.371,58.2881,58.3183,34786.0
2015-09-10 11:35:00,77.37,77.58,77.37,77.57,31410.0,58.3183,58.4765,58.3183,58.469,31410.0
2015-09-10 11:40:00,77.58,77.65,77.49,77.62,31670.0,58.4765,58.5293,58.4087,58.5067,31670.0
2015-09-10 11:45:00,77.61,77.63,77.52,77.52,31366.0,58.4992,58.5142,58.4313,58.4313,31366.0
2015-09-10 11:50:00,77.52,77.54,77.42,77.53,24692.0,58.4313,58.4464,58.3559,58.4389,24692.0
2015-09-10 11:55:00,77.53,77.63,77.47,77.49,28136.0,58.4389,58.5142,58.3936,58.4087,28136.0
2015-09-10 12:00:00,77.52,77.55,77.44,77.5,21843.0,58.4313,58.4539,58.371,58.4162,21843.0
2015-09-10 12:05:00,77.51,77.72,77.45,77.7,26796.0,58.4238,58.5821,58.3786,58.567,26796.0
2015-09-10 12:10:00,77.7,77.72,77.62,77.69,27210.0,58.567,58.5821,58.5067,58.5595,27210.0
2015-09-10 12:15:00,77.69,77.75,77.48,77.48,36097.0,58.5595,58.6047,58.4012,58.4012,36097.0
2015-09-10 12:20:00,77.48,77.58,77.45,77.5,40986.0,58.4012,58.4765,58.3786,58.4162,40986.0
2015-09-10 12:25:00,77.49,77.59,77.49,77.55,28343.0,58.4087,58.4841,58.4087,58.4539,28343.0
2015-09-10 12:30:00,77.54,77.6,77.48,77.58,32277.0,58.4464,58.4916,58.4012,58.4765,32277.0
2015-09-10 12:35:00,77.58,77.63,77.58,77.63,19951.0,58.4765,58.5142,58.4765,58.5142,19951.0
2015-09-10 12:40:00,77.64,77.7,77.58,77.67,43254.0,58.5218,58.567,58.4765,58.5444,43254.0
2015-09-10 12:45:00,77.66,77.72,77.61,77.65,86887.0,58.5368,58.5821,58.4992,58.5293,86887.0
2015-09-10 12:50:00,77.66,77.68,77.58,77.61,77171.0,58.5368,58.5519,58.4765,58.4992,77171.0
2015-09-10 12:55:00,77.6,77.62,77.42,77.46,24987.0,58.4916,58.5067,58.3559,58.3861,24987.0
2015-09-10 13:00:00,77.47,77.47,77.3,77.33,29706.0,58.3936,58.3936,58.2655,58.2881,29706.0
2015-09-10 13:05:00,77.34,77.38,77.3,77.31,39971.0,58.2956,58.3258,58.2655,58.273,39971.0
2015-09-10 13:10:00,77.31,77.37,77.23,77.23,25016.0,58.273,58.3183,58.2127,58.2127,25016.0
2015-09-10 13:15:00,77.24,77.3,77.22,77.28,27129.0,58.2203,58.2655,58.2052,58.2504,27129.0
2015-09-10 13:20:00,77.28,77.37,77.24,77.35,51262.0,58.2504,58.3183,58.2203,58.3032,51262.0
2015-09-10 13:25:00,77.36,77.51,77.3,77.46,42203.0,58.3107,58.4238,58.2655,58.3861,42203.0
2015-09-10 13:30:00,77.47,77.49,77.42,77.47,40521.0,58.3936,58.4087,58.3559,58.3936,40521.0
2015-09-10 13:35:00,77.48,77.55,77.46,77.53,60756.0,58.4012,58.4539,58.3861,58.4389,60756.0
2015-09-10 13:40:00,77.53,77.59,77.46,77.49,33541.0,58.4389,58.4841,58.3861,58.4087,33541.0
2015-09-10 13:45:00,77.48,77.48,77.39,77.41,38075.0,58.4012,58.4012,58.3333,58.3484,38075.0
2015-09-10 13:50:00,77.43,77.54,77.4,77.4,17572.0,58.3635,58.4464,58.3409,58.3409,17572.0
2015-09-10 13:55:00,77.4,77.5,77.39,77.48,17751.0,58.3409,58.4162,58.3333,58.4012,17751.0
2015-09-10 14:00:00,77.5,77.61,77.38,77.48,39166.0,58.4162,58.4992,58.3258,58.4012,39166.0
2015-09-10 14:05:00,77.48,77.52,77.39,77.39,26196.0,58.4012,58.4313,58.3333,58.3333,26196.0
2015-09-10 14:10:00,77.4,77.48,77.38,77.39,33200.0,58.3409,58.4012,58.3258,58.3333,33200.0
2015-09-10 14:15:00,77.39,77.39,77.27,77.31,42589.0,58.3333,58.3333,58.2429,58.273,42589.0
2015-09-10 14:20:00,77.3,77.41,77.27,77.38,24070.0,58.2655,58.3484,58.2429,58.3258,24070.0
2015-09-10 14:25:00,77.39,77.41,77.32,77.33,26456.0,58.3333,58.3484,58.2806,58.2881,26456.0
2015-09-10 14:30:00,77.32,77.41,77.31,77.31,22286.0,58.2806,58.3484,58.273,58.273,22286.0
2015-09-10 14:35:00,77.31,77.37,77.29,77.3,21707.0,58.273,58.3183,58.258,58.2655,21707.0
2015-09-10 14:40:00,77.31,77.4,77.29,77.31,24932.0,58.273,58.3409,58.258,58.273,24932.0
2015-09-10 14:45:00,77.31,77.33,77.24,77.26,29098.0,58.273,58.2881,58.2203,58.2353,29098.0
2015-09-10 14:50:00,77.25,77.32,77.21,77.25,29682.0,58.2278,58.2806,58.1977,58.2278,29682.0
2015-09-10 14:55:00,77.24,77.24,77.0,77.01,54311.0,58.2203,58.2203,58.0394,58.0469,54311.0
2015-09-10 15:00:00,77.01,77.1,77.0,77.06,73154.0,58.0469,58.1147,58.0394,58.0846,73154.0
2015-09-10 15:05:00,77.06,77.11,77.0,77.02,40830.0,58.0846,58.1223,58.0394,58.0544,40830.0
2015-09-10 15:10:00,77.01,77.08,77.0,77.08,79426.0,58.0469,58.0997,58.0394,58.0997,79426.0
2015-09-10 15:15:00,77.09,77.17,77.02,77.06,79251.0,58.1072,58.1675,58.0544,58.0846,79251.0
2015-09-10 15:20:00,77.07,77.14,76.85,76.96,82063.0,58.0921,58.1449,57.9263,58.0092,82063.0
2015-09-10 15:25:00,76.98,77.05,76.94,77.03,52349.0,58.0243,58.0771,57.9941,58.062,52349.0
2015-09-10 15:30:00,77.01,77.04,76.92,76.95,83026.0,58.0469,58.0695,57.9791,58.0017,83026.0
2015-09-10 15:35:00,76.96,77.03,76.89,77.0,63676.0,58.0092,58.062,57.9565,58.0394,63676.0
2015-09-10 15:40:00,76.99,76.99,76.73,76.76,165884.0,58.0318,58.0318,57.8359,57.8585,165884.0
2015-09-10 15:45:00,76.73,76.84,76.66,76.81,121028.0,57.8359,57.9188,57.7831,57.8962,121028.0
2015-09-10 15:50:00,76.81,77.0,76.8,76.99,128172.0,57.8962,58.0394,57.8886,58.0318,128172.0
2015-09-10 15:55:00,77.0,77.11,76.96,77.06,245591.0,58.0394,58.1223,58.0092,58.0846,245591.0
2015-09-11 09:30:00,76.84,78.01,76.84,76.94,51976.0,57.9188,58.8007,57.9188,57.9941,51976.0
2015-09-11 09:35:00,77.03,77.35,77.0,77.31,35565.0,58.062,58.3032,58.0394,58.273,35565.0
2015-09-11 09:40:00,77.27,77.33,77.16,77.29,37409.0,58.2429,58.2881,58.16,58.258,37409.0
2015-09-11 09:45:00,77.29,77.33,77.21,77.31,19848.0,58.258,58.2881,58.1977,58.273,19848.0
2015-09-11 09:50:00,77.31,77.32,77.11,77.16,35345.0,58.273,58.2806,58.1223,58.16,35345.0
2015-09-11 09:55:00,77.14,77.2,77.0,77.02,21702.0,58.1449,58.1901,58.0394,58.0544,21702.0
2015-09-11 10:00:00,77.0,77.05,76.86,76.9,66463.0,58.0394,58.0771,57.9338,57.964,66463.0
2015-09-11 10:05:00,76.89,77.05,76.86,76.99,25186.0,57.9565,58.0771,57.9338,58.0318,25186.0
2015-09-11 10:10:00,76.99,77.04,76.89,76.96,49116.0,58.0318,58.0695,57.9565,58.0092,49116.0
2015-09-11 10:15:00,76.96,77.02,76.9,77.01,36653.0,58.0092,58.0544,57.964,58.0469,36653.0
2015-09-11 10:20:00,77.03,77.22,77.03,77.2,55751.0,58.062,58.2052,58.062,58.1901,55751.0
2015-09-11 10:25:00,77.21,77.22,77.04,77.04,31750.0,58.1977,58.2052,58.0695,58.0695,31750.0
2015-09-11 10:30:00,77.05,77.14,77.04,77.1,47343.0,58.0771,58.1449,58.0695,58.1147,47343.0
2015-09-11 10:35:00,77.09,77.12,77.0,77.12,29853.0,58.1072,58.1298,58.0394,58.1298,29853.0
2015-09-11 10:40:00,77.14,77.17,77.05,77.14,25311.0,58.1449,58.1675,58.0771,58.1449,25311.0
2015-09-11 10:45:00,77.14,77.16,77.03,77.03,29916.0,58.1449,58.16,58.062,58.062,29916.0
2015-09-11 10:50:00,77.02,77.07,76.98,77.01,32959.0,58.0544,58.0921,58.0243,58.0469,32959.0
2015-09-11 10:55:00,76.99,76.99,76.85,76.93,36292.0,58.0318,58.0318,57.9263,57.9866,36292.0
2015-09-11 11:00:00,76.92,76.97,76.87,76.9,44850.0,57.9791,58.0168,57.9414,57.964,44850.0
2015-09-11 11:05:00,76.91,76.99,76.91,76.95,30259.0,57.9715,58.0318,57.9715,58.0017,30259.0
2015-09-11 11:10:00,76.95,77.02,76.92,77.02,22171.0,58.0017,58.0544,57.9791,58.0544,22171.0
2015-09-11 11:15:00,77.01,77.08,76.92,77.08,22034.0,58.0469,58.0997,57.9791,58.0997,22034.0
2015-09-11 11:20:00,77.09,77.2,77.07,77.19,27684.0,58.1072,58.1901,58.0921,58.1826,27684.0
2015-09-11 11:25:00,77.19,77.25,77.13,77.23,27913.0,58.1826,58.2278,58.1374,58.2127,27913.0
2015-09-11 11:30:00,77.23,77.24,77.09,77.11,17586.0,58.2127,58.2203,58.1072,58.1223,17586.0
2015-09-11 11:35:00,77.13,77.28,77.1,77.26,17983.0,58.1374,58.2504,58.1147,58.2353,17983.0
2015-09-11 11:40:00,77.28,77.31,77.18,77.19,17809.0,58.2504,58.273,58.175,58.1826,17809.0
2015-09-11 11:45:00,77.2,77.23,77.12,77.19,19089.0,58.1901,58.2127,58.1298,58.1826,19089.0
2015-09-11 11:50:00,77.17,77.35,77.17,77.3,22794.0,58.1675,58.3032,58.1675,58.2655,22794.0
2015-09-11 11:55:00,77.31,77.43,77.31,77.34,44085.0,58.273,58.3635,58.273,58.2956,44085.0
2015-09-11 12:00:00,77.33,77.52,77.29,77.47,50727.0,58.2881,58.4313,58.258,58.3936,50727.0
2015-09-11 12:05:00,77.46,77.52,77.45,77.51,9733.0,58.3861,58.4313,58.3786,58.4238,9733.0
2015-09-11 12:10:00,77.5,77.66,77.5,77.64,27267.0,58.4162,58.5368,58.4162,58.5218,27267.0
2015-09-11 12:15:00,77.65,77.68,77.53,77.56,24496.0,58.5293,58.5519,58.4389,58.4615,24496.0
2015-09-11 12:20:00,77.54,77.64,77.52,77.56,33630.0,58.4464,58.5218,58.4313,58.4615,33630.0
2015-09-11 12:25:00,77.55,77.64,77.52,77.63,11043.0,58.4539,58.5218,58.4313,58.5142,11043.0
2015-09-11 12:30:00,77.63,77.67,77.59,77.61,15519.0,58.5142,58.5444,58.4841,58.4992,15519.0
2015-09-11 12:35:00,77.61,77.61,77.51,77.51,17656.0,58.4992,58.4992,58.4238,58.4238,17656.0
2015-09-11 12:40:00,77.52,77.62,77.52,77.62,24548.0,58.4313,58.5067,58.4313,58.5067,24548.0
2015-09-11 12:45:00,77.62,77.78,77.58,77.78,20872.0,58.5067,58.6273,58.4765,58.6273,20872.0
2015-09-11 12:50:00,77.77,77.86,77.73,77.73,69112.0,58.6198,58.6876,58.5896,58.5896,69112.0
2015-09-11 12:55:00,77.73,77.83,77.71,77.81,22435.0,58.5896,58.665,58.5745,58.6499,22435.0
2015-09-11 13:00:00,77.82,77.83,77.75,77.78,13975.0,58.6574,58.665,58.6047,58.6273,13975.0
2015-09-11 13:05:00,77.79,77.79,77.65,77.66,13795.0,58.6348,58.6348,58.5293,58.5368,13795.0
2015-09-11 13:10:00,77.67,77.72,77.61,77.62,31150.0,58.5444,58.5821,58.4992,58.5067,31150.0
2015-09-11 13:15:00,77.61,77.62,77.53,77.53,11159.0,58.4992,58.5067,58.4389,58.4389,11159.0
2015-09-11 13:20:00,77.52,77.55,77.43,77.44,17414.0,58.4313,58.4539,58.3635,58.371,17414.0
2015-09-11 13:25:00,77.43,77.48,77.36,77.39,19253.0,58.3635,58.4012,58.3107,58.3333,19253.0
2015-09-11 13:30:00,77.37,77.47,77.33,77.35,15494.0,58.3183,58.3936,58.2881,58.3032,15494.0
2015-09-11 13:35:00,77.34,77.41,77.31,77.41,11864.0,58.2956,58.3484,58.273,58.3484,11864.0
2015-09-11 13:40:00,77.42,77.5,77.37,77.48,12057.0,58.3559,58.4162,58.3183,58.4012,12057.0
2015-09-11 13:45:00,77.49,77.5,77.41,77.47,36875.0,58.4087,58.4162,58.3484,58.3936,36875.0
2015-09-11 13:50:00,77.46,77.53,77.43,77.53,14380.0,58.3861,58.4389,58.3635,58.4389,14380.0
2015-09-11 13:55:00,77.54,77.56,77.51,77.51,14258.0,58.4464,58.4615,58.4238,58.4238,14258.0
2015-09-11 14:00:00,77.52,77.52,77.41,77.44,23805.0,58.4313,58.4313,58.3484,58.371,23805.0
2015-09-11 14:05:00,77.46,77.48,77.4,77.47,22761.0,58.3861,58.4012,58.3409,58.3936,22761.0
2015-09-11 14:10:00,77.47,77.51,77.44,77.46,15751.0,58.3936,58.4238,58.371,58.3861,15751.0
2015-09-11 14:15:00,77.45,77.53,77.44,77.53,15822.0,58.3786,58.4389,58.371,58.4389,15822.0
2015-09-11 14:20:00,77.54,77.66,77.53,77.63,19149.0,58.4464,58.5368,58.4389,58.5142,19149.0
2015-09-11 14:25:00,77.63,77.65,77.59,77.61,17181.0,58.5142,58.5293,58.4841,58.4992,17181.0
2015-09-11 14:30:00,77.62,77.74,77.62,77.72,24591.0,58.5067,58.5971,58.5067,58.5821,24591.0
2015-09-11 14:35:00,77.73,77.82,77.71,77.78,19838.0,58.5896,58.6574,58.5745,58.6273,19838.0
2015-09-11 14:40:00,77.77,77.77,77.71,77.73,20120.0,58.6198,58.6198,58.5745,58.5896,20120.0
2015-09-11 14:45:00,77.73,77.79,77.7,77.78,24097.0,58.5896,58.6348,58.567,58.6273,24097.0
2015-09-11 14:50:00,77.78,77.78,77.69,77.78,21769.0,58.6273,58.6273,58.5595,58.6273,21769.0
2015-09-11 14:55:00,77.76,77.79,77.72,77.76,19856.0,58.6122,58.6348,58.5821,58.6122,19856.0
2015-09-11 15:00:00,77.77,77.85,77.74,77.81,27685.0,58.6198,58.6801,58.5971,58.6499,27685.0
2015-09-11 15:05:00,77.8,77.89,77.77,77.79,32909.0,58.6424,58.7102,58.6198,58.6348,32909.0
2015-09-11 15:10:00,77.8,77.85,77.76,77.82,30972.0,58.6424,58.6801,58.6122,58.6574,30972.0
2015-09-11 15:15:00,77.83,77.89,77.82,77.84,24988.0,58.665,58.7102,58.6574,58.6725,24988.0
2015-09-11 15:20:00,77.83,77.87,77.8,77.83,44150.0,58.665,58.6951,58.6424,58.665,44150.0
2015-09-11 15:25:00,77.83,77.83,77.81,77.81,57973.0,58.665,58.665,58.6499,58.6499,57973.0
2015-09-11 15:30:00,77.81,77.86,77.79,77.82,106268.0,58.6499,58.6876,58.6348,58.6574,106268.0
2015-09-11 15:35:00,77.81,77.88,77.8,77.87,53327.0,58.6499,58.7027,58.6424,58.6951,53327.0
2015-09-11 15:40:00,77.86,77.86,77.72,77.77,62035.0,58.6876,58.6876,58.5821,58.6198,62035.0
2015-09-11 15:45:00,77.76,77.8,77.65,77.66,93522.0,58.6122,58.6424,58.5293,58.5368,93522.0
2015-09-11 15:50:00,77.67,77.8,77.67,77.68,94818.0,58.5444,58.6424,58.5444,58.5519,94818.0
2015-09-11 15:55:00,77.68,77.9,77.68,77.87,205299.0,58.5519,58.7177,58.5519,58.6951,205299.0
2015-09-14 09:30:00,77.65,77.86,77.5,77.52,62520.0,58.5293,58.6876,58.4162,58.4313,62520.0
2015-09-14 09:35:00,77.52,77.52,77.03,77.1,66958.0,58.4313,58.4313,58.062,58.1147,66958.0
2015-09-14 09:40:00,77.1,77.27,77.0,77.04,56357.0,58.1147,58.2429,58.0394,58.0695,56357.0
2015-09-14 09:45:00,77.04,77.06,76.9,76.98,52402.0,58.0695,58.0846,57.964,58.0243,52402.0
2015-09-14 09:50:00,77.0,77.03,76.93,76.99,51397.0,58.0394,58.062,57.9866,58.0318,51397.0
2015-09-14 09:55:00,77.0,77.1,76.93,76.96,22074.0,58.0394,58.1147,57.9866,58.0092,22074.0
2015-09-14 10:00:00,76.94,76.98,76.83,76.92,47596.0,57.9941,58.0243,57.9112,57.9791,47596.0
2015-09-14 10:05:00,76.94,77.0,76.89,76.91,28110.0,57.9941,58.0394,57.9565,57.9715,28110.0
2015-09-14 10:10:00,76.92,76.95,76.83,76.85,54981.0,57.9791,58.0017,57.9112,57.9263,54981.0
2015-09-14 10:15:00,76.87,76.91,76.81,76.89,39383.0,57.9414,57.9715,57.8962,57.9565,39383.0
2015-09-14 10:20:00,76.9,77.07,76.88,77.07,21265.0,57.964,58.0921,57.9489,58.0921,21265.0
2015-09-14 10:25:00,77.06,77.06,77.0,77.03,10080.0,58.0846,58.0846,58.0394,58.062,10080.0
2015-09-14 10:30:00,77.02,77.11,77.0,77.02,16427.0,58.0544,58.1223,58.0394,58.0544,16427.0
2015-09-14 10:35:00,77.04,77.1,76.97,77.09,16506.0,58.0695,58.1147,58.0168,58.1072,16506.0
2015-09-14 10:40:00,77.08,77.12,77.0,77.09,16250.0,58.0997,58.1298,58.0394,58.1072,16250.0
2015-09-14 10:45:00,77.1,77.11,77.02,77.06,12276.0,58.1147,58.1223,58.0544,58.0846,12276.0
2015-09-14 10:50:00,77.04,77.04,76.88,76.91,19761.0,58.0695,58.0695,57.9489,57.9715,19761.0
2015-09-14 10:55:00,76.91,76.91,76.82,76.86,9535.0,57.9715,57.9715,57.9037,57.9338,9535.0
2015-09-14 11:00:00,76.86,76.9,76.84,76.86,13758.0,57.9338,57.964,57.9188,57.9338,13758.0
2015-09-14 11:05:00,76.85,76.92,76.82,76.84,19498.0,57.9263,57.9791,57.9037,57.9188,19498.0
2015-09-14 11:10:00,76.84,76.89,76.79,76.89,43289.0,57.9188,57.9565,57.8811,57.9565,43289.0
2015-09-14 11:15:00,76.89,76.9,76.84,76.84,21962.0,57.9565,57.964,57.9188,57.9188,21962.0
2015-09-14 11:20:00,76.85,76.87,76.68,76.77,32640.0,57.9263,57.9414,57.7982,57.866,32640.0
2015-09-14 11:25:00,76.77,76.88,76.77,76.88,20373.0,57.866,57.9489,57.866,57.9489,20373.0
2015-09-14 11:30:00,76.87,76.9,76.81,76.84,16680.0,57.9414,57.964,57.8962,57.9188,16680.0
2015-09-14 11:35:00,76.84,76.93,76.83,76.91,23657.0,57.9188,57.9866,57.9112,57.9715,23657.0
2015-09-14 11:40:00,76.91,76.97,76.89,76.91,30969.0,57.9715,58.0168,57.9565,57.9715,30969.0
2015-09-14 11:45:00,76.9,76.9,76.81,76.83,14498.0,57.964,57.964,57.8962,57.9112,14498.0
2015-09-14 11:50:00,76.83,76.96,76.8,76.95,14910.0,57.9112,58.0092,57.8886,58.0017,14910.0
2015-09-14 11:55:00,76.94,76.97,76.87,76.88,17382.0,57.9941,58.0168,57.9414,57.9489,17382.0
2015-09-14 12:00:00,76.88,76.94,76.83,76.85,21187.0,57.9489,57.9941,57.9112,57.9263,21187.0
2015-09-14 12:05:00,76.84,76.86,76.77,76.79,14381.0,57.9188,57.9338,57.866,57.8811,14381.0
2015-09-14 12:10:00,76.78,76.81,76.7,76.78,11350.0,57.8735,57.8962,57.8132,57.8735,11350.0
2015-09-14 12:15:00,76.79,76.84,76.77,76.79,12679.0,57.8811,57.9188,57.866,57.8811,12679.0
2015-09-14 12:20:00,76.79,76.85,76.72,76.85,18062.0,57.8811,57.9263,57.8283,57.9263,18062.0
2015-09-14 12:25:00,76.86,76.87,76.78,76.82,19848.0,57.9338,57.9414,57.8735,57.9037,19848.0
2015-09-14 12:30:00,76.81,76.87,76.73,76.81,15320.0,57.8962,57.9414,57.8359,57.8962,15320.0
2015-09-14 12:35:00,76.81,76.82,76.72,76.73,46857.0,57.8962,57.9037,57.8283,57.8359,46857.0
2015-09-14 12:40:00,76.72,76.73,76.65,76.7,18994.0,57.8283,57.8359,57.7756,57.8132,18994.0
2015-09-14 12:45:00,76.7,76.74,76.68,76.71,15185.0,57.8132,57.8434,57.7982,57.8208,15185.0
2015-09-14 12:50:00,76.71,76.78,76.66,76.72,15966.0,57.8208,57.8735,57.7831,57.8283,15966.0
2015-09-14 12:55:00,76.72,76.79,76.68,76.68,13012.0,57.8283,57.8811,57.7982,57.7982,13012.0
2015-09-14 13:00:00,76.67,76.71,76.58,76.6,20144.0,57.7906,57.8208,57.7228,57.7379,20144.0
2015-09-14 13:05:00,76.61,76.71,76.61,76.69,15999.0,57.7454,57.8208,57.7454,57.8057,15999.0
2015-09-14 13:10:00,76.69,76.76,76.69,76.7,38994.0,57.8057,57.8585,57.8057,57.8132,38994.0
2015-09-14 13:15:00,76.71,76.8,76.66,76.78,33797.0,57.8208,57.8886,57.7831,57.8735,33797.0
2015-09-14 13:20:00,76.77,76.78,76.75,76.75,22333.0,57.866,57.8735,57.8509,57.8509,22333.0
2015-09-14 13:25:00,76.75,76.77,76.7,76.77,27482.0,57.8509,57.866,57.8132,57.866,27482.0
2015-09-14 13:30:00,76.76,76.83,76.74,76.82,16095.0,57.8585,57.9112,57.8434,57.9037,16095.0
2015-09-14 13:35:00,76.82,76.92,76.81,76.88,20633.0,57.9037,57.9791,57.8962,57.9489,20633.0
2015-09-14 13:40:00,76.9,77.05,76.89,76.97,67273.0,57.964,58.0771,57.9565,58.0168,67273.0
2015-09-14 13:45:00,76.97,77.03,76.95,77.03,21498.0,58.0168,58.062,58.0017,58.062,21498.0
2015-09-14 13:50:00,77.02,77.03,76.97,77.0,24956.0,58.0544,58.062,58.0168,58.0394,24956.0
2015-09-14 13:55:00,77.0,77.1,76.96,77.09,23388.0,58.0394,58.1147,58.0092,58.1072,23388.0
2015-09-14 14:00:00,77.09,77.1,77.0,77.01,20607.0,58.1072,58.1147,58.0394,58.0469,20607.0
2015-09-14 14:05:00,77.0,77.03,76.95,76.99,24296.0,58.0394,58.062,58.0017,58.0318,24296.0
2015-09-14 14:10:00,77.0,77.07,76.98,77.04,27511.0,58.0394,58.0921,58.0243,58.0695,27511.0
2015-09-14 14:15:00,77.04,77.13,77.04,77.13,30750.0,58.0695,58.1374,58.0695,58.1374,30750.0
2015-09-14 14:20:00,77.13,77.17,77.06,77.1,29661.0,58.1374,58.1675,58.0846,58.1147,29661.0
2015-09-14 14:25:00,77.1,77.1,77.03,77.06,22268.0,58.1147,58.1147,58.062,58.0846,22268.0
2015-09-14 14:30:00,77.05,77.08,77.01,77.04,20929.0,58.0771,58.0997,58.0469,58.0695,20929.0
2015-09-14 14:35:00,77.03,77.07,77.02,77.06,19515.0,58.062,58.0921,58.0544,58.0846,19515.0
2015-09-14 14:40:00,77.07,77.07,77.02,77.03,20380.0,58.0921,58.0921,58.0544,58.062,20380.0
2015-09-14 14:45:00,77.04,77.13,77.02,77.02,21860.0,58.0695,58.1374,58.0544,58.0544,21860.0
2015-09-14 14:50:00,77.02,77.12,77.01,77.11,23101.0,58.0544,58.1298,58.0469,58.1223,23101.0
2015-09-14 14:55:00,77.11,77.19,77.07,77.07,21541.0,58.1223,58.1826,58.0921,58.0921,21541.0
2015-09-14 15:00:00,77.06,77.1,77.02,77.04,25922.0,58.0846,58.1147,58.0544,58.0695,25922.0
2015-09-14 15:05:00,77.03,77.06,77.0,77.03,27379.0,58.062,58.0846,58.0394,58.062,27379.0
2015-09-14 15:10:00,77.03,77.14,77.01,77.14,27034.0,58.062,58.1449,58.0469,58.1449,27034.0
2015-09-14 15:15:00,77.14,77.19,77.08,77.14,32046.0,58.1449,58.1826,58.0997,58.1449,32046.0
2015-09-14 15:20:00,77.14,77.2,77.08,77.14,38632.0,58.1449,58.1901,58.0997,58.1449,38632.0
2015-09-14 15:25:00,77.14,77.15,77.05,77.08,29923.0,58.1449,58.1524,58.0771,58.0997,29923.0
2015-09-14 15:30:00,77.08,77.11,76.99,77.11,48887.0,58.0997,58.1223,58.0318,58.1223,48887.0
2015-09-14 15:35:00,77.1,77.11,77.01,77.05,40946.0,58.1147,58.1223,58.0469,58.0771,40946.0
2015-09-14 15:40:00,77.04,77.11,77.0,77.1,36718.0,58.0695,58.1223,58.0394,58.1147,36718.0
2015-09-14 15:45:00,77.09,77.13,77.06,77.06,63454.0,58.1072,58.1374,58.0846,58.0846,63454.0
2015-09-14 15:50:00,77.06,77.15,77.03,77.04,60168.0,58.0846,58.1524,58.062,58.0695,60168.0
2015-09-14 15:55:00,77.04,77.16,77.03,77.14,168788.0,58.0695,58.16,58.062,58.1449,168788.0
2015-09-15 09:30:00,77.39,77.65,77.27,77.47,47757.0,58.3333,58.5293,58.2429,58.3936,47757.0
2015-09-15 09:35:00,77.55,77.55,77.16,77.33,22069.0,58.4539,58.4539,58.16,58.2881,22069.0
2015-09-15 09:40:00,77.31,77.53,77.21,77.48,56334.0,58.273,58.4389,58.1977,58.4012,56334.0
2015-09-15 09:45:00,77.49,77.5,77.4,77.48,25421.0,58.4087,58.4162,58.3409,58.4012,25421.0
2015-09-15 09:50:00,77.48,77.49,77.3,77.35,56185.0,58.4012,58.4087,58.2655,58.3032,56185.0
2015-09-15 09:55:00,77.34,77.34,77.24,77.3,21397.0,58.2956,58.2956,58.2203,58.2655,21397.0
2015-09-15 10:00:00,77.33,77.38,77.21,77.24,22621.0,58.2881,58.3258,58.1977,58.2203,22621.0
2015-09-15 10:05:00,77.23,77.27,77.17,77.2,23151.0,58.2127,58.2429,58.1675,58.1901,23151.0
2015-09-15 10:10:00,77.21,77.27,77.18,77.21,26463.0,58.1977,58.2429,58.175,58.1977,26463.0
2015-09-15 10:15:00,77.22,77.3,77.21,77.23,22728.0,58.2052,58.2655,58.1977,58.2127,22728.0
2015-09-15 10:20:00,77.23,77.45,77.22,77.4,30330.0,58.2127,58.3786,58.2052,58.3409,30330.0
2015-09-15 10:25:00,77.39,77.39,77.26,77.29,43500.0,58.3333,58.3333,58.2353,58.258,43500.0
2015-09-15 10:30:00,77.29,77.48,77.28,77.45,34832.0,58.258,58.4012,58.2504,58.3786,34832.0
2015-09-15 10:35:00,77.46,77.56,77.44,77.47,26790.0,58.3861,58.4615,58.371,58.3936,26790.0
2015-09-15 10:40:00,77.47,77.61,77.46,77.6,56655.0,58.3936,58.4992,58.3861,58.4916,56655.0
2015-09-15 10:45:00,77.61,77.76,77.6,77.65,36484.0,58.4992,58.6122,58.4916,58.5293,36484.0
2015-09-15 10:50:00,77.66,77.68,77.53,77.54,22846.0,58.5368,58.5519,58.4389,58.4464,22846.0
2015-09-15 10:55:00,77.54,77.63,77.53,77.57,29844.0,58.4464,58.5142,58.4389,58.469,29844.0
2015-09-15 11:00:00,77.56,77.64,77.53,77.64,30553.0,58.4615,58.5218,58.4389,58.5218,30553.0
2015-09-15 11:05:00,77.65,77.69,77.64,77.65,28388.0,58.5293,58.5595,58.5218,58.5293,28388.0
2015-09-15 11:10:00,77.65,77.69,77.62,77.68,30574.0,58.5293,58.5595,58.5067,58.5519,30574.0
2015-09-15 11:15:00,77.68,77.68,77.58,77.64,23217.0,58.5519,58.5519,58.4765,58.5218,23217.0
2015-09-15 11:20:00,77.64,77.65,77.56,77.64,36835.0,58.5218,58.5293,58.4615,58.5218,36835.0
2015-09-15 11:25:00,77.64,77.66,77.56,77.61,18505.0,58.5218,58.5368,58.4615,58.4992,18505.0
2015-09-15 11:30:00,77.61,77.65,77.57,77.57,19292.0,58.4992,58.5293,58.469,58.469,19292.0
2015-09-15 11:35:00,77.58,77.73,77.58,77.67,21301.0,58.4765,58.5896,58.4765,58.5444,21301.0
2015-09-15 11:40:00,77.65,77.84,77.65,77.82,23073.0,58.5293,58.6725,58.5293,58.6574,23073.0
2015-09-15 11:45:00,77.82,77.87,77.81,77.82,13953.0,58.6574,58.6951,58.6499,58.6574,13953.0
2015-09-15 11:50:00,77.82,77.83,77.74,77.79,18847.0,58.6574,58.665,58.5971,58.6348,18847.0
2015-09-15 11:55:00,77.79,77.85,77.77,77.83,32782.0,58.6348,58.6801,58.6198,58.665,32782.0
2015-09-15 12:00:00,77.84,77.87,77.81,77.81,23242.0,58.6725,58.6951,58.6499,58.6499,23242.0
2015-09-15 12:05:00,77.81,77.81,77.74,77.81,23849.0,58.6499,58.6499,58.5971,58.6499,23849.0
2015-09-15 12:10:00,77.82,77.82,77.77,77.79,37088.0,58.6574,58.6574,58.6198,58.6348,37088.0
2015-09-15 12:15:00,77.79,77.84,77.79,77.82,20332.0,58.6348,58.6725,58.6348,58.6574,20332.0
2015-09-15 12:20:00,77.82,77.84,77.74,77.77,15348.0,58.6574,58.6725,58.5971,58.6198,15348.0
2015-09-15 12:25:00,77.77,77.81,77.75,77.8,20010.0,58.6198,58.6499,58.6047,58.6424,20010.0
2015-09-15 12:30:00,77.8,77.82,77.76,77.81,27218.0,58.6424,58.6574,58.6122,58.6499,27218.0
2015-09-15 12:35:00,77.81,77.97,77.79,77.97,43087.0,58.6499,58.7705,58.6348,58.7705,43087.0
2015-09-15 12:40:00,77.98,77.99,77.86,77.86,18726.0,58.778,58.7856,58.6876,58.6876,18726.0
2015-09-15 12:45:00,77.85,77.9,77.83,77.89,11752.0,58.6801,58.7177,58.665,58.7102,11752.0
2015-09-15 12:50:00,77.89,77.9,77.83,77.84,17793.0,58.7102,58.7177,58.665,58.6725,17793.0
2015-09-15 12:55:00,77.85,77.89,77.82,77.86,11892.0,58.6801,58.7102,58.6574,58.6876,11892.0
2015-09-15 13:00:00,77.85,77.85,77.77,77.8,25766.0,58.6801,58.6801,58.6198,58.6424,25766.0
2015-09-15 13:05:00,77.79,77.8,77.75,77.75,15439.0,58.6348,58.6424,58.6047,58.6047,15439.0
2015-09-15 13:10:00,77.74,77.83,77.7,77.82,16089.0,58.5971,58.665,58.567,58.6574,16089.0
2015-09-15 13:15:00,77.82,77.94,77.82,77.92,19084.0,58.6574,58.7479,58.6574,58.7328,19084.0
2015-09-15 13:20:00,77.93,77.98,77.91,77.94,15127.0,58.7404,58.778,58.7253,58.7479,15127.0
2015-09-15 13:25:00,77.94,78.08,77.94,78.04,33375.0,58.7479,58.8534,58.7479,58.8233,33375.0
2015-09-15 13:30:00,78.05,78.19,78.05,78.12,39279.0,58.8308,58.9363,58.8308,58.8836,39279.0
2015-09-15 13:35:00,78.12,78.17,78.08,78.14,27376.0,58.8836,58.9213,58.8534,58.8987,27376.0
2015-09-15 13:40:00,78.14,78.25,78.14,78.2,24183.0,58.8987,58.9816,58.8987,58.9439,24183.0
2015-09-15 13:45:00,78.19,78.21,78.15,78.18,18732.0,58.9363,58.9514,58.9062,58.9288,18732.0
2015-09-15 13:50:00,78.18,78.2,78.1,78.1,32564.0,58.9288,58.9439,58.8685,58.8685,32564.0
2015-09-15 13:55:00,78.1,78.12,78.07,78.08,26014.0,58.8685,58.8836,58.8459,58.8534,26014.0
2015-09-15 14:00:00,78.09,78.16,78.07,78.15,22575.0,58.861,58.9137,58.8459,58.9062,22575.0
2015-09-15 14:05:00,78.15,78.15,78.05,78.15,57840.0,58.9062,58.9062,58.8308,58.9062,57840.0
2015-09-15 14:10:00,78.15,78.16,78.09,78.11,51399.0,58.9062,58.9137,58.861,58.876,51399.0
2015-09-15 14:15:00,78.11,78.15,78.11,78.11,22191.0,58.876,58.9062,58.876,58.876,22191.0
2015-09-15 14:20:00,78.11,78.11,77.97,77.99,20288.0,58.876,58.876,58.7705,58.7856,20288.0
2015-09-15 14:25:00,78.0,78.07,77.97,78.05,25422.0,58.7931,58.8459,58.7705,58.8308,25422.0
2015-09-15 14:30:00,78.04,78.07,77.97,78.01,30657.0,58.8233,58.8459,58.7705,58.8007,30657.0
2015-09-15 14:35:00,78.01,78.07,78.0,78.05,62455.0,58.8007,58.8459,58.7931,58.8308,62455.0
2015-09-15 14:40:00,78.06,78.09,78.04,78.05,63961.0,58.8384,58.861,58.8233,58.8308,63961.0
2015-09-15 14:45:00,78.05,78.16,78.04,78.07,51886.0,58.8308,58.9137,58.8233,58.8459,51886.0
2015-09-15 14:50:00,78.08,78.11,78.02,78.05,44497.0,58.8534,58.876,58.8082,58.8308,44497.0
2015-09-15 14:55:00,78.05,78.12,78.04,78.08,47269.0,58.8308,58.8836,58.8233,58.8534,47269.0
2015-09-15 15:00:00,78.1,78.16,78.06,78.09,60221.0,58.8685,58.9137,58.8384,58.861,60221.0
2015-09-15 15:05:00,78.09,78.11,78.01,78.05,35712.0,58.861,58.876,58.8007,58.8308,35712.0
2015-09-15 15:10:00,78.05,78.07,77.97,77.97,25228.0,58.8308,58.8459,58.7705,58.7705,25228.0
2015-09-15 15:15:00,77.98,78.03,77.91,77.95,39893.0,58.778,58.8157,58.7253,58.7554,39893.0
2015-09-15 15:20:00,77.94,78.01,77.92,77.98,60111.0,58.7479,58.8007,58.7328,58.778,60111.0
2015-09-15 15:25:00,77.98,78.03,77.92,77.93,57085.0,58.778,58.8157,58.7328,58.7404,57085.0
2015-09-15 15:30:00,77.92,78.0,77.92,77.95,49420.0,58.7328,58.7931,58.7328,58.7554,49420.0
2015-09-15 15:35:00,77.96,77.99,77.92,77.94,81507.0,58.763,58.7856,58.7328,58.7479,81507.0
2015-09-15 15:40:00,77.93,78.0,77.9,77.98,113546.0,58.7404,58.7931,58.7177,58.778,113546.0
2015-09-15 15:45:00,77.99,78.03,77.82,77.87,151123.0,58.7856,58.8157,58.6574,58.6951,151123.0
2015-09-15 15:50:00,77.87,77.9,77.79,77.79,77661.0,58.6951,58.7177,58.6348,58.6348,77661.0
2015-09-15 15:55:00,77.79,77.9,77.77,77.83,153354.0,58.6348,58.7177,58.6198,58.665,153354.0
2015-09-16 09:30:00,77.78,78.28,77.74,78.17,53552.0,58.6273,59.0042,58.5971,58.9213,53552.0
2015-09-16 09:35:00,78.17,78.17,77.67,77.85,29315.0,58.9213,58.9213,58.5444,58.6801,29315.0
2015-09-16 09:40:00,77.85,77.91,77.64,77.67,33464.0,58.6801,58.7253,58.5218,58.5444,33464.0
2015-09-16 09:45:00,77.69,77.81,77.64,77.68,53470.0,58.5595,58.6499,58.5218,58.5519,53470.0
2015-09-16 09:50:00,77.69,77.8,77.69,77.77,44091.0,58.5595,58.6424,58.5595,58.6198,44091.0
2015-09-16 09:55:00,77.76,77.81,77.69,77.75,24348.0,58.6122,58.6499,58.5595,58.6047,24348.0
2015-09-16 10:00:00,77.76,77.76,77.64,77.64,43736.0,58.6122,58.6122,58.5218,58.5218,43736.0
2015-09-16 10:05:00,77.65,77.87,77.65,77.81,33511.0,58.5293,58.6951,58.5293,58.6499,33511.0
2015-09-16 10:10:00,77.83,77.92,77.8,77.87,19548.0,58.665,58.7328,58.6424,58.6951,19548.0
2015-09-16 10:15:00,77.87,77.92,77.77,77.78,36221.0,58.6951,58.7328,58.6198,58.6273,36221.0
2015-09-16 10:20:00,77.79,77.81,77.73,77.77,23823.0,58.6348,58.6499,58.5896,58.6198,23823.0
2015-09-16 10:25:00,77.78,77.86,77.75,77.84,31976.0,58.6273,58.6876,58.6047,58.6725,31976.0
2015-09-16 10:30:00,77.84,77.95,77.83,77.94,38787.0,58.6725,58.7554,58.665,58.7479,38787.0
2015-09-16 10:35:00,77.95,77.96,77.84,77.86,18057.0,58.7554,58.763,58.6725,58.6876,18057.0
2015-09-16 10:40:00,77.86,77.89,77.83,77.85,32277.0,58.6876,58.7102,58.665,58.6801,32277.0
2015-09-16 10:45:00,77.85,77.9,77.8,77.81,32783.0,58.6801,58.7177,58.6424,58.6499,32783.0
2015-09-16 10:50:00,77.81,77.88,77.79,77.81,50711.0,58.6499,58.7027,58.6348,58.6499,50711.0
2015-09-16 10:55:00,77.81,77.88,77.81,77.87,31253.0,58.6499,58.7027,58.6499,58.6951,31253.0
2015-09-16 11:00:00,77.86,77.89,77.78,77.86,42963.0,58.6876,58.7102,58.6273,58.6876,42963.0
2015-09-16 11:05:00,77.86,77.97,77.85,77.95,48635.0,58.6876,58.7705,58.6801,58.7554,48635.0
2015-09-16 11:10:00,77.96,78.06,77.95,78.05,76731.0,58.763,58.8384,58.7554,58.8308,76731.0
2015-09-16 11:15:00,78.04,78.05,77.94,77.98,45162.0,58.8233,58.8308,58.7479,58.778,45162.0
2015-09-16 11:20:00,77.99,78.15,77.99,78.03,33139.0,58.7856,58.9062,58.7856,58.8157,33139.0
2015-09-16 11:25:00,78.02,78.12,78.02,78.11,17819.0,58.8082,58.8836,58.8082,58.876,17819.0
2015-09-16 11:30:00,78.12,78.13,78.02,78.05,25307.0,58.8836,58.8911,58.8082,58.8308,25307.0
2015-09-16 11:35:00,78.04,78.15,77.99,78.01,40182.0,58.8233,58.9062,58.7856,58.8007,40182.0
2015-09-16 11:40:00,78.01,78.04,77.97,78.01,47183.0,58.8007,58.8233,58.7705,58.8007,47183.0
2015-09-16 11:45:00,78.02,78.1,78.02,78.06,17613.0,58.8082,58.8685,58.8082,58.8384,17613.0
2015-09-16 11:50:00,78.08,78.1,78.0,78.0,47067.0,58.8534,58.8685,58.7931,58.7931,47067.0
2015-09-16 11:55:00,78.0,78.18,77.99,78.17,32484.0,58.7931,58.9288,58.7856,58.9213,32484.0
2015-09-16 12:00:00,78.18,78.19,78.08,78.13,26304.0,58.9288,58.9363,58.8534,58.8911,26304.0
2015-09-16 12:05:00,78.13,78.14,78.03,78.1,21708.0,58.8911,58.8987,58.8157,58.8685,21708.0
2015-09-16 12:10:00,78.1,78.13,78.06,78.07,15188.0,58.8685,58.8911,58.8384,58.8459,15188.0
2015-09-16 12:15:00,78.08,78.2,78.08,78.15,72019.0,58.8534,58.9439,58.8534,58.9062,72019.0
2015-09-16 12:20:00,78.15,78.23,78.13,78.18,17824.0,58.9062,58.9665,58.8911,58.9288,17824.0
2015-09-16 12:25:00,78.19,78.2,78.12,78.2,25210.0,58.9363,58.9439,58.8836,58.9439,25210.0
2015-09-16 12:30:00,78.21,78.23,78.12,78.2,17170.0,58.9514,58.9665,58.8836,58.9439,17170.0
2015-09-16 12:35:00,78.21,78.28,78.2,78.28,20501.0,58.9514,59.0042,58.9439,59.0042,20501.0
2015-09-16 12:40:00,78.29,78.32,78.23,78.29,11755.0,59.0117,59.0343,58.9665,59.0117,11755.0
2015-09-16 12:45:00,78.29,78.3,78.18,78.22,26234.0,59.0117,59.0193,58.9288,58.959,26234.0
2015-09-16 12:50:00,78.23,78.24,78.19,78.19,15738.0,58.9665,58.974,58.9363,58.9363,15738.0
2015-09-16 12:55:00,78.2,78.29,78.19,78.27,18799.0,58.9439,59.0117,58.9363,58.9966,18799.0
2015-09-16 13:00:00,78.26,78.26,78.13,78.18,24256.0,58.9891,58.9891,58.8911,58.9288,24256.0
2015-09-16 13:05:00,78.18,78.24,78.17,78.22,25163.0,58.9288,58.974,58.9213,58.959,25163.0
2015-09-16 13:10:00,78.22,78.26,78.2,78.24,19393.0,58.959,58.9891,58.9439,58.974,19393.0
2015-09-16 13:15:00,78.24,78.24,78.17,78.18,19494.0,58.974,58.974,58.9213,58.9288,19494.0
2015-09-16 13:20:00,78.19,78.22,78.09,78.12,35552.0,58.9363,58.959,58.861,58.8836,35552.0
2015-09-16 13:25:00,78.14,78.2,78.1,78.16,25903.0,58.8987,58.9439,58.8685,58.9137,25903.0
2015-09-16 13:30:00,78.16,78.2,78.13,78.15,19266.0,58.9137,58.9439,58.8911,58.9062,19266.0
2015-09-16 13:35:00,78.16,78.18,78.06,78.07,27992.0,58.9137,58.9288,58.8384,58.8459,27992.0
2015-09-16 13:40:00,78.07,78.12,78.06,78.07,33902.0,58.8459,58.8836,58.8384,58.8459,33902.0
2015-09-16 13:45:00,78.08,78.16,78.07,78.13,27757.0,58.8534,58.9137,58.8459,58.8911,27757.0
2015-09-16 13:50:00,78.14,78.19,78.14,78.16,23924.0,58.8987,58.9363,58.8987,58.9137,23924.0
2015-09-16 13:55:00,78.16,78.19,78.13,78.18,26063.0,58.9137,58.9363,58.8911,58.9288,26063.0
2015-09-16 14:00:00,78.18,78.24,78.12,78.24,36176.0,58.9288,58.974,58.8836,58.974,36176.0
2015-09-16 14:05:00,78.25,78.29,78.22,78.27,32117.0,58.9816,59.0117,58.959,58.9966,32117.0
2015-09-16 14:10:00,78.28,78.28,78.15,78.17,21585.0,59.0042,59.0042,58.9062,58.9213,21585.0
2015-09-16 14:15:00,78.17,78.17,78.1,78.16,20332.0,58.9213,58.9213,58.8685,58.9137,20332.0
2015-09-16 14:20:00,78.18,78.2,78.08,78.12,36303.0,58.9288,58.9439,58.8534,58.8836,36303.0
2015-09-16 14:25:00,78.12,78.17,78.07,78.17,21956.0,58.8836,58.9213,58.8459,58.9213,21956.0
2015-09-16 14:30:00,78.17,78.21,78.13,78.21,21147.0,58.9213,58.9514,58.8911,58.9514,21147.0
2015-09-16 14:35:00,78.22,78.22,78.11,78.12,37639.0,58.959,58.959,58.876,58.8836,37639.0
2015-09-16 14:40:00,78.11,78.16,78.1,78.16,21743.0,58.876,58.9137,58.8685,58.9137,21743.0
2015-09-16 14:45:00,78.16,78.22,78.15,78.2,38181.0,58.9137,58.959,58.9062,58.9439,38181.0
2015-09-16 14:50:00,78.21,78.24,78.19,78.21,22819.0,58.9514,58.974,58.9363,58.9514,22819.0
2015-09-16 14:55:00,78.22,78.38,78.21,78.29,78281.0,58.959,59.0796,58.9514,59.0117,78281.0
2015-09-16 15:00:00,78.29,78.34,78.24,78.34,34684.0,59.0117,59.0494,58.974,59.0494,34684.0
2015-09-16 15:05:00,78.34,78.39,78.27,78.3,49957.0,59.0494,59.0871,58.9966,59.0193,49957.0
2015-09-16 15:10:00,78.29,78.36,78.26,78.31,73593.0,59.0117,59.0645,58.9891,59.0268,73593.0
2015-09-16 15:15:00,78.31,78.43,78.29,78.42,48877.0,59.0268,59.1172,59.0117,59.1097,48877.0
2015-09-16 15:20:00,78.43,78.51,78.38,78.49,76271.0,59.1172,59.1775,59.0796,59.1625,76271.0
2015-09-16 15:25:00,78.49,78.5,78.37,78.47,64013.0,59.1625,59.17,59.072,59.1474,64013.0
2015-09-16 15:30:00,78.47,78.52,78.45,78.5,43883.0,59.1474,59.1851,59.1323,59.17,43883.0
2015-09-16 15:35:00,78.5,78.54,78.44,78.53,67275.0,59.17,59.2002,59.1248,59.1926,67275.0
2015-09-16 15:40:00,78.53,78.58,78.47,78.49,77795.0,59.1926,59.2303,59.1474,59.1625,77795.0
2015-09-16 15:45:00,78.48,78.5,78.36,78.37,86716.0,59.1549,59.17,59.0645,59.072,86716.0
2015-09-16 15:50:00,78.37,78.51,78.36,78.5,97481.0,59.072,59.1775,59.0645,59.17,97481.0
2015-09-16 15:55:00,78.5,78.62,78.48,78.5,196554.0,59.17,59.2605,59.1549,59.17,196554.0
2015-09-17 09:30:00,78.78,79.04,78.7,78.86,69168.0,59.3811,59.577,59.3208,59.4414,69168.0
2015-09-17 09:35:00,78.86,78.9,78.69,78.72,28851.0,59.4414,59.4715,59.3132,59.3358,28851.0
2015-09-17 09:40:00,78.73,78.75,78.61,78.71,50406.0,59.3434,59.3584,59.2529,59.3283,50406.0
2015-09-17 09:45:00,78.7,78.77,78.64,78.71,25744.0,59.3208,59.3735,59.2755,59.3283,25744.0
2015-09-17 09:50:00,78.72,78.8,78.66,78.73,25008.0,59.3358,59.3961,59.2906,59.3434,25008.0
2015-09-17 09:55:00,78.72,78.76,78.62,78.68,30266.0,59.3358,59.366,59.2605,59.3057,30266.0
2015-09-17 10:00:00,78.68,78.73,78.58,78.65,20260.0,59.3057,59.3434,59.2303,59.2831,20260.0
2015-09-17 10:05:00,78.65,78.66,78.56,78.57,23083.0,59.2831,59.2906,59.2152,59.2228,23083.0
2015-09-17 10:10:00,78.57,78.63,78.53,78.62,16674.0,59.2228,59.268,59.1926,59.2605,16674.0
2015-09-17 10:15:00,78.64,78.7,78.56,78.56,28029.0,59.2755,59.3208,59.2152,59.2152,28029.0
2015-09-17 10:20:00,78.56,78.57,78.38,78.38,16115.0,59.2152,59.2228,59.0796,59.0796,16115.0
2015-09-17 10:25:00,78.38,78.47,78.37,78.38,18554.0,59.0796,59.1474,59.072,59.0796,18554.0
2015-09-17 10:30:00,78.39,78.44,78.35,78.43,16526.0,59.0871,59.1248,59.0569,59.1172,16526.0
2015-09-17 10:35:00,78.44,78.51,78.42,78.48,17427.0,59.1248,59.1775,59.1097,59.1549,17427.0
2015-09-17 10:40:00,78.47,78.52,78.44,78.47,34336.0,59.1474,59.1851,59.1248,59.1474,34336.0
2015-09-17 10:45:00,78.48,78.57,78.44,78.55,24954.0,59.1549,59.2228,59.1248,59.2077,24954.0
2015-09-17 10:50:00,78.55,78.56,78.44,78.48,20062.0,59.2077,59.2152,59.1248,59.1549,20062.0
2015-09-17 10:55:00,78.48,78.48,78.42,78.45,16909.0,59.1549,59.1549,59.1097,59.1323,16909.0
2015-09-17 11:00:00,78.46,78.48,78.43,78.47,17507.0,59.1399,59.1549,59.1172,59.1474,17507.0
2015-09-17 11:05:00,78.47,78.47,78.44,78.46,34563.0,59.1474,59.1474,59.1248,59.1399,34563.0
2015-09-17 11:10:00,78.47,78.48,78.43,78.47,29290.0,59.1474,59.1549,59.1172,59.1474,29290.0
2015-09-17 11:15:00,78.48,78.51,78.45,78.45,15732.0,59.1549,59.1775,59.1323,59.1323,15732.0
2015-09-17 11:20:00,78.46,78.51,78.45,78.5,23514.0,59.1399,59.1775,59.1323,59.17,23514.0
2015-09-17 11:25:00,78.5,78.51,78.47,78.5,30534.0,59.17,59.1775,59.1474,59.17,30534.0
2015-09-17 11:30:00,78.5,78.56,78.47,78.54,23234.0,59.17,59.2152,59.1474,59.2002,23234.0
2015-09-17 11:35:00,78.54,78.54,78.47,78.52,21394.0,59.2002,59.2002,59.1474,59.1851,21394.0
2015-09-17 11:40:00,78.52,78.56,78.51,78.51,23096.0,59.1851,59.2152,59.1775,59.1775,23096.0
2015-09-17 11:45:00,78.51,78.52,78.49,78.49,15128.0,59.1775,59.1851,59.1625,59.1625,15128.0
2015-09-17 11:50:00,78.5,78.52,78.43,78.48,17725.0,59.17,59.1851,59.1172,59.1549,17725.0
2015-09-17 11:55:00,78.47,78.51,78.47,78.48,11828.0,59.1474,59.1775,59.1474,59.1549,11828.0
2015-09-17 12:00:00,78.49,78.5,78.43,78.44,7937.0,59.1625,59.17,59.1172,59.1248,7937.0
2015-09-17 12:05:00,78.44,78.51,78.44,78.44,16985.0,59.1248,59.1775,59.1248,59.1248,16985.0
2015-09-17 12:10:00,78.44,78.5,78.44,78.49,11203.0,59.1248,59.17,59.1248,59.1625,11203.0
2015-09-17 12:15:00,78.49,78.56,78.49,78.53,21603.0,59.1625,59.2152,59.1625,59.1926,21603.0
2015-09-17 12:20:00,78.54,78.54,78.49,78.51,19399.0,59.2002,59.2002,59.1625,59.1775,19399.0
2015-09-17 12:25:00,78.51,78.54,78.5,78.52,13475.0,59.1775,59.2002,59.17,59.1851,13475.0
2015-09-17 12:30:00,78.52,78.59,78.5,78.52,26131.0,59.1851,59.2378,59.17,59.1851,26131.0
2015-09-17 12:35:00,78.52,78.56,78.52,78.55,13673.0,59.1851,59.2152,59.1851,59.2077,13673.0
2015-09-17 12:40:00,78.54,78.54,78.48,78.53,18845.0,59.2002,59.2002,59.1549,59.1926,18845.0
2015-09-17 12:45:00,78.54,78.55,78.49,78.53,15852.0,59.2002,59.2077,59.1625,59.1926,15852.0
2015-09-17 12:50:00,78.52,78.56,78.51,78.54,11645.0,59.1851,59.2152,59.1775,59.2002,11645.0
2015-09-17 12:55:00,78.54,78.62,78.53,78.57,52103.0,59.2002,59.2605,59.1926,59.2228,52103.0
2015-09-17 13:00:00,78.56,78.6,78.53,78.56,20858.0,59.2152,59.2454,59.1926,59.2152,20858.0
2015-09-17 13:05:00,78.55,78.58,78.55,78.55,28467.0,59.2077,59.2303,59.2077,59.2077,28467.0
2015-09-17 13:10:00,78.54,78.59,78.52,78.56,24623.0,59.2002,59.2378,59.1851,59.2152,24623.0
2015-09-17 13:15:00,78.57,78.63,78.56,78.6,44252.0,59.2228,59.268,59.2152,59.2454,44252.0
2015-09-17 13:20:00,78.6,78.62,78.52,78.55,57342.0,59.2454,59.2605,59.1851,59.2077,57342.0
2015-09-17 13:25:00,78.56,78.62,78.51,78.53,32799.0,59.2152,59.2605,59.1775,59.1926,32799.0
2015-09-17 13:30:00,78.53,78.62,78.53,78.6,19028.0,59.1926,59.2605,59.1926,59.2454,19028.0
2015-09-17 13:35:00,78.6,78.6,78.54,78.55,25078.0,59.2454,59.2454,59.2002,59.2077,25078.0
2015-09-17 13:40:00,78.54,78.6,78.51,78.52,48195.0,59.2002,59.2454,59.1775,59.1851,48195.0
2015-09-17 13:45:00,78.53,78.56,78.48,78.5,29506.0,59.1926,59.2152,59.1549,59.17,29506.0
2015-09-17 13:50:00,78.5,78.5,78.33,78.4,47960.0,59.17,59.17,59.0419,59.0946,47960.0
2015-09-17 13:55:00,78.4,78.42,78.26,78.37,44630.0,59.0946,59.1097,58.9891,59.072,44630.0
2015-09-17 14:00:00,78.33,78.55,77.88,78.09,126494.0,59.0419,59.2077,58.7027,58.861,126494.0
2015-09-17 14:05:00,78.13,78.36,78.09,78.36,51550.0,58.8911,59.0645,58.861,59.0645,51550.0
2015-09-17 14:10:00,78.36,78.61,78.36,78.48,48360.0,59.0645,59.2529,59.0645,59.1549,48360.0
2015-09-17 14:15:00,78.49,78.68,78.46,78.61,59434.0,59.1625,59.3057,59.1399,59.2529,59434.0
2015-09-17 14:20:00,78.63,78.69,78.53,78.62,27384.0,59.268,59.3132,59.1926,59.2605,27384.0
2015-09-17 14:25:00,78.6,78.64,78.45,78.45,40257.0,59.2454,59.2755,59.1323,59.1323,40257.0
2015-09-17 14:30:00,78.46,78.68,78.46,78.61,59313.0,59.1399,59.3057,59.1399,59.2529,59313.0
2015-09-17 14:35:00,78.62,78.66,78.49,78.54,42879.0,59.2605,59.2906,59.1625,59.2002,42879.0
2015-09-17 14:40:00,78.55,78.76,78.54,78.69,126874.0,59.2077,59.366,59.2002,59.3132,126874.0
2015-09-17 14:45:00,78.7,78.99,78.69,78.87,142219.0,59.3208,59.5393,59.3132,59.4489,142219.0
2015-09-17 14:50:00,78.87,78.94,78.84,78.93,45471.0,59.4489,59.5017,59.4263,59.4941,45471.0
2015-09-17 14:55:00,78.94,78.99,78.81,78.99,38209.0,59.5017,59.5393,59.4037,59.5393,38209.0
2015-09-17 15:00:00,78.99,79.12,78.91,78.98,38517.0,59.5393,59.6373,59.479,59.5318,38517.0
2015-09-17 15:05:00,78.98,78.98,78.71,78.75,25412.0,59.5318,59.5318,59.3283,59.3584,25412.0
2015-09-17 15:10:00,78.74,78.83,78.43,78.44,35027.0,59.3509,59.4187,59.1172,59.1248,35027.0
2015-09-17 15:15:00,78.48,78.56,78.36,78.42,35963.0,59.1549,59.2152,59.0645,59.1097,35963.0
2015-09-17 15:20:00,78.41,78.41,77.93,78.18,90338.0,59.1022,59.1022,58.7404,58.9288,90338.0
2015-09-17 15:25:00,78.18,78.27,78.09,78.25,73603.0,58.9288,58.9966,58.861,58.9816,73603.0
2015-09-17 15:30:00,78.25,78.41,78.09,78.35,48467.0,58.9816,59.1022,58.861,59.0569,48467.0
2015-09-17 15:35:00,78.36,78.36,78.06,78.22,48256.0,59.0645,59.0645,58.8384,58.959,48256.0
2015-09-17 15:40:00,78.22,78.29,78.11,78.17,48814.0,58.959,59.0117,58.876,58.9213,48814.0
2015-09-17 15:45:00,78.17,78.28,78.12,78.21,62264.0,58.9213,59.0042,58.8836,58.9514,62264.0
2015-09-17 15:50:00,78.2,78.21,77.92,77.97,91454.0,58.9439,58.9514,58.7328,58.7705,91454.0
2015-09-17 15:55:00,77.96,78.04,77.88,78.01,238933.0,58.763,58.8233,58.7027,58.8007,238933.0
2015-09-18 09:30:00,77.34,77.65,77.34,77.49,8903.0,58.2956,58.5293,58.2956,58.4087,8903.0
2015-09-18 09:35:00,77.5,77.81,77.37,77.63,855557.0,58.4162,58.6499,58.3183,58.5142,855557.0
2015-09-18 09:40:00,77.65,77.9,77.61,77.68,54475.0,58.5293,58.7177,58.4992,58.5519,54475.0
2015-09-18 09:45:00,77.7,77.89,77.64,77.64,65830.0,58.567,58.7102,58.5218,58.5218,65830.0
2015-09-18 09:50:00,77.63,77.63,77.45,77.48,33174.0,58.5142,58.5142,58.3786,58.4012,33174.0
2015-09-18 09:55:00,77.48,77.63,77.48,77.51,38919.0,58.4012,58.5142,58.4012,58.4238,38919.0
2015-09-18 10:00:00,77.5,77.65,77.42,77.61,84125.0,58.4162,58.5293,58.3559,58.4992,84125.0
2015-09-18 10:05:00,77.6,77.76,77.59,77.66,35925.0,58.4916,58.6122,58.4841,58.5368,35925.0
2015-09-18 10:10:00,77.67,77.77,77.59,77.6,48476.0,58.5444,58.6198,58.4841,58.4916,48476.0
2015-09-18 10:15:00,77.59,77.59,77.46,77.47,23514.0,58.4841,58.4841,58.3861,58.3936,23514.0
2015-09-18 10:20:00,77.47,77.64,77.45,77.57,25767.0,58.3936,58.5218,58.3786,58.469,25767.0
2015-09-18 10:25:00,77.58,77.75,77.57,77.62,55530.0,58.4765,58.6047,58.469,58.5067,55530.0
2015-09-18 10:30:00,77.61,77.64,77.52,77.56,22173.0,58.4992,58.5218,58.4313,58.4615,22173.0
2015-09-18 10:35:00,77.55,77.55,77.46,77.48,21606.0,58.4539,58.4539,58.3861,58.4012,21606.0
2015-09-18 10:40:00,77.49,77.55,77.43,77.45,44887.0,58.4087,58.4539,58.3635,58.3786,44887.0
2015-09-18 10:45:00,77.45,77.54,77.43,77.54,26346.0,58.3786,58.4464,58.3635,58.4464,26346.0
2015-09-18 10:50:00,77.54,77.6,77.49,77.51,22535.0,58.4464,58.4916,58.4087,58.4238,22535.0
2015-09-18 10:55:00,77.51,77.71,77.51,77.68,30456.0,58.4238,58.5745,58.4238,58.5519,30456.0
2015-09-18 11:00:00,77.68,77.78,77.67,77.76,29579.0,58.5519,58.6273,58.5444,58.6122,29579.0
2015-09-18 11:05:00,77.77,77.77,77.69,77.7,43281.0,58.6198,58.6198,58.5595,58.567,43281.0
2015-09-18 11:10:00,77.71,77.72,77.56,77.56,28699.0,58.5745,58.5821,58.4615,58.4615,28699.0
2015-09-18 11:15:00,77.57,77.58,77.42,77.54,40953.0,58.469,58.4765,58.3559,58.4464,40953.0
2015-09-18 11:20:00,77.54,77.58,77.49,77.56,16624.0,58.4464,58.4765,58.4087,58.4615,16624.0
2015-09-18 11:25:00,77.55,77.63,77.44,77.45,28625.0,58.4539,58.5142,58.371,58.3786,28625.0
2015-09-18 11:30:00,77.44,77.56,77.41,77.51,37502.0,58.371,58.4615,58.3484,58.4238,37502.0
2015-09-18 11:35:00,77.51,77.59,77.42,77.58,22683.0,58.4238,58.4841,58.3559,58.4765,22683.0
2015-09-18 11:40:00,77.57,77.66,77.51,77.63,29365.0,58.469,58.5368,58.4238,58.5142,29365.0
2015-09-18 11:45:00,77.63,77.71,77.6,77.65,44397.0,58.5142,58.5745,58.4916,58.5293,44397.0
2015-09-18 11:50:00,77.65,77.69,77.61,77.66,23428.0,58.5293,58.5595,58.4992,58.5368,23428.0
2015-09-18 11:55:00,77.65,77.71,77.64,77.66,37080.0,58.5293,58.5745,58.5218,58.5368,37080.0
2015-09-18 12:00:00,77.65,77.66,77.54,77.54,21973.0,58.5293,58.5368,58.4464,58.4464,21973.0
2015-09-18 12:05:00,77.55,77.59,77.42,77.44,24626.0,58.4539,58.4841,58.3559,58.371,24626.0
2015-09-18 12:10:00,77.43,77.43,77.27,77.31,28804.0,58.3635,58.3635,58.2429,58.273,28804.0
2015-09-18 12:15:00,77.31,77.34,77.27,77.3,25216.0,58.273,58.2956,58.2429,58.2655,25216.0
2015-09-18 12:20:00,77.31,77.34,77.26,77.28,40648.0,58.273,58.2956,58.2353,58.2504,40648.0
2015-09-18 12:25:00,77.28,77.37,77.27,77.34,40760.0,58.2504,58.3183,58.2429,58.2956,40760.0
2015-09-18 12:30:00,77.35,77.44,77.31,77.42,77077.0,58.3032,58.371,58.273,58.3559,77077.0
2015-09-18 12:35:00,77.41,77.47,77.4,77.42,15986.0,58.3484,58.3936,58.3409,58.3559,15986.0
2015-09-18 12:40:00,77.42,77.47,77.36,77.36,80196.0,58.3559,58.3936,58.3107,58.3107,80196.0
2015-09-18 12:45:00,77.38,77.43,77.37,77.4,36745.0,58.3258,58.3635,58.3183,58.3409,36745.0
2015-09-18 12:50:00,77.41,77.52,77.39,77.47,35706.0,58.3484,58.4313,58.3333,58.3936,35706.0
2015-09-18 12:55:00,77.47,77.48,77.38,77.4,45291.0,58.3936,58.4012,58.3258,58.3409,45291.0
2015-09-18 13:00:00,77.39,77.63,77.36,77.52,57133.0,58.3333,58.5142,58.3107,58.4313,57133.0
2015-09-18 13:05:00,77.52,77.54,77.43,77.48,23582.0,58.4313,58.4464,58.3635,58.4012,23582.0
2015-09-18 13:10:00,77.47,77.53,77.44,77.45,17333.0,58.3936,58.4389,58.371,58.3786,17333.0
2015-09-18 13:15:00,77.45,77.46,77.36,77.36,21368.0,58.3786,58.3861,58.3107,58.3107,21368.0
2015-09-18 13:20:00,77.36,77.37,77.23,77.23,18802.0,58.3107,58.3183,58.2127,58.2127,18802.0
2015-09-18 13:25:00,77.24,77.3,77.15,77.2,80663.0,58.2203,58.2655,58.1524,58.1901,80663.0
2015-09-18 13:30:00,77.2,77.25,77.16,77.17,56509.0,58.1901,58.2278,58.16,58.1675,56509.0
2015-09-18 13:35:00,77.17,77.17,77.08,77.08,21951.0,58.1675,58.1675,58.0997,58.0997,21951.0
2015-09-18 13:40:00,77.09,77.13,77.0,77.1,52009.0,58.1072,58.1374,58.0394,58.1147,52009.0
2015-09-18 13:45:00,77.11,77.15,77.04,77.06,24488.0,58.1223,58.1524,58.0695,58.0846,24488.0
2015-09-18 13:50:00,77.05,77.05,76.96,77.0,84464.0,58.0771,58.0771,58.0092,58.0394,84464.0
2015-09-18 13:55:00,76.98,76.98,76.78,76.81,81514.0,58.0243,58.0243,57.8735,57.8962,81514.0
2015-09-18 14:00:00,76.8,76.93,76.77,76.92,58955.0,57.8886,57.9866,57.866,57.9791,58955.0
2015-09-18 14:05:00,76.92,77.04,76.89,76.95,34199.0,57.9791,58.0695,57.9565,58.0017,34199.0
2015-09-18 14:10:00,76.95,76.98,76.88,76.97,20015.0,58.0017,58.0243,57.9489,58.0168,20015.0
2015-09-18 14:15:00,76.96,77.0,76.92,76.92,42420.0,58.0092,58.0394,57.9791,57.9791,42420.0
2015-09-18 14:20:00,76.92,77.08,76.91,77.06,34450.0,57.9791,58.0997,57.9715,58.0846,34450.0
2015-09-18 14:25:00,77.06,77.06,76.97,76.98,31521.0,58.0846,58.0846,58.0168,58.0243,31521.0
2015-09-18 14:30:00,76.98,77.02,76.94,77.0,23971.0,58.0243,58.0544,57.9941,58.0394,23971.0
2015-09-18 14:35:00,77.01,77.02,76.92,77.02,51918.0,58.0469,58.0544,57.9791,58.0544,51918.0
2015-09-18 14:40:00,77.02,77.09,76.98,77.01,26161.0,58.0544,58.1072,58.0243,58.0469,26161.0
2015-09-18 14:45:00,77.01,77.03,76.89,76.89,41182.0,58.0469,58.062,57.9565,57.9565,41182.0
2015-09-18 14:50:00,76.9,76.9,76.81,76.84,35542.0,57.964,57.964,57.8962,57.9188,35542.0
2015-09-18 14:55:00,76.84,77.02,76.83,77.0,41404.0,57.9188,58.0544,57.9112,58.0394,41404.0
2015-09-18 15:00:00,76.99,77.05,76.86,76.86,46152.0,58.0318,58.0771,57.9338,57.9338,46152.0
2015-09-18 15:05:00,76.85,76.9,76.8,76.81,53644.0,57.9263,57.964,57.8886,57.8962,53644.0
2015-09-18 15:10:00,76.81,76.93,76.8,76.88,44253.0,57.8962,57.9866,57.8886,57.9489,44253.0
2015-09-18 15:15:00,76.88,76.92,76.77,76.8,81554.0,57.9489,57.9791,57.866,57.8886,81554.0
2015-09-18 15:20:00,76.8,76.82,76.68,76.78,60534.0,57.8886,57.9037,57.7982,57.8735,60534.0
2015-09-18 15:25:00,76.78,76.9,76.75,76.78,105293.0,57.8735,57.964,57.8509,57.8735,105293.0
2015-09-18 15:30:00,76.78,76.82,76.7,76.73,81423.0,57.8735,57.9037,57.8132,57.8359,81423.0
2015-09-18 15:35:00,76.73,76.76,76.69,76.7,72872.0,57.8359,57.8585,57.8057,57.8132,72872.0
2015-09-18 15:40:00,76.7,76.71,76.61,76.61,119697.0,57.8132,57.8208,57.7454,57.7454,119697.0
2015-09-18 15:45:00,76.62,76.7,76.56,76.59,168197.0,57.7529,57.8132,57.7077,57.7303,168197.0
2015-09-18 15:50:00,76.59,76.65,76.52,76.62,214512.0,57.7303,57.7756,57.6776,57.7529,214512.0
2015-09-18 15:55:00,76.62,76.62,76.49,76.61,255403.0,57.7529,57.7529,57.655,57.7454,255403.0
2015-09-21 09:30:00,77.16,77.16,76.95,77.05,97789.0,58.16,58.16,58.0017,58.0771,97789.0
2015-09-21 09:35:00,77.06,77.5,77.06,77.24,55097.0,58.0846,58.4162,58.0846,58.2203,55097.0
2015-09-21 09:40:00,77.24,77.33,77.15,77.33,26931.0,58.2203,58.2881,58.1524,58.2881,26931.0
2015-09-21 09:45:00,77.35,77.5,77.31,77.45,41681.0,58.3032,58.4162,58.273,58.3786,41681.0
2015-09-21 09:50:00,77.45,77.55,77.29,77.31,30510.0,58.3786,58.4539,58.258,58.273,30510.0
2015-09-21 09:55:00,77.3,77.56,77.3,77.54,53695.0,58.2655,58.4615,58.2655,58.4464,53695.0
2015-09-21 10:00:00,77.52,77.6,77.43,77.56,39256.0,58.4313,58.4916,58.3635,58.4615,39256.0
2015-09-21 10:05:00,77.57,77.61,77.35,77.38,28565.0,58.469,58.4992,58.3032,58.3258,28565.0
2015-09-21 10:10:00,77.39,77.53,77.39,77.5,29579.0,58.3333,58.4389,58.3333,58.4162,29579.0
2015-09-21 10:15:00,77.5,77.5,77.36,77.42,24458.0,58.4162,58.4162,58.3107,58.3559,24458.0
2015-09-21 10:20:00,77.41,77.52,77.38,77.49,22817.0,58.3484,58.4313,58.3258,58.4087,22817.0
2015-09-21 10:25:00,77.5,77.59,77.43,77.53,26972.0,58.4162,58.4841,58.3635,58.4389,26972.0
2015-09-21 10:30:00,77.55,77.75,77.55,77.71,36065.0,58.4539,58.6047,58.4539,58.5745,36065.0
2015-09-21 10:35:00,77.71,77.96,77.71,77.95,55574.0,58.5745,58.763,58.5745,58.7554,55574.0
2015-09-21 10:40:00,77.96,78.04,77.94,78.01,95088.0,58.763,58.8233,58.7479,58.8007,95088.0
2015-09-21 10:45:00,78.0,78.01,77.85,77.89,18364.0,58.7931,58.8007,58.6801,58.7102,18364.0
2015-09-21 10:50:00,77.89,78.05,77.89,78.03,68164.0,58.7102,58.8308,58.7102,58.8157,68164.0
2015-09-21 10:55:00,78.04,78.12,77.97,78.11,50044.0,58.8233,58.8836,58.7705,58.876,50044.0
2015-09-21 11:00:00,78.11,78.15,78.0,78.02,28029.0,58.876,58.9062,58.7931,58.8082,28029.0
2015-09-21 11:05:00,78.01,78.06,77.99,78.0,17499.0,58.8007,58.8384,58.7856,58.7931,17499.0
2015-09-21 11:10:00,78.02,78.14,78.01,78.14,20265.0,58.8082,58.8987,58.8007,58.8987,20265.0
2015-09-21 11:15:00,78.14,78.22,78.1,78.22,20862.0,58.8987,58.959,58.8685,58.959,20862.0
2015-09-21 11:20:00,78.23,78.26,78.13,78.19,19237.0,58.9665,58.9891,58.8911,58.9363,19237.0
2015-09-21 11:25:00,78.2,78.25,78.12,78.15,24384.0,58.9439,58.9816,58.8836,58.9062,24384.0
2015-09-21 11:30:00,78.16,78.18,77.91,77.93,46957.0,58.9137,58.9288,58.7253,58.7404,46957.0
2015-09-21 11:35:00,77.93,78.03,77.92,77.99,53325.0,58.7404,58.8157,58.7328,58.7856,53325.0
2015-09-21 11:40:00,77.99,78.03,77.97,77.99,38524.0,58.7856,58.8157,58.7705,58.7856,38524.0
2015-09-21 11:45:00,78.0,78.01,77.86,77.9,38526.0,58.7931,58.8007,58.6876,58.7177,38526.0
2015-09-21 11:50:00,77.89,77.92,77.85,77.88,30808.0,58.7102,58.7328,58.6801,58.7027,30808.0
2015-09-21 11:55:00,77.86,77.93,77.78,77.93,42564.0,58.6876,58.7404,58.6273,58.7404,42564.0
2015-09-21 12:00:00,77.91,77.91,77.75,77.77,79575.0,58.7253,58.7253,58.6047,58.6198,79575.0
2015-09-21 12:05:00,77.75,77.84,77.71,77.82,53319.0,58.6047,58.6725,58.5745,58.6574,53319.0
2015-09-21 12:10:00,77.83,77.9,77.8,77.9,35199.0,58.665,58.7177,58.6424,58.7177,35199.0
2015-09-21 12:15:00,77.89,77.97,77.87,77.95,24887.0,58.7102,58.7705,58.6951,58.7554,24887.0
2015-09-21 12:20:00,77.94,78.04,77.91,78.04,25657.0,58.7479,58.8233,58.7253,58.8233,25657.0
2015-09-21 12:25:00,78.04,78.04,77.95,77.95,19620.0,58.8233,58.8233,58.7554,58.7554,19620.0
2015-09-21 12:30:00,77.95,77.97,77.86,77.93,20476.0,58.7554,58.7705,58.6876,58.7404,20476.0
2015-09-21 12:35:00,77.94,77.94,77.87,77.94,17751.0,58.7479,58.7479,58.6951,58.7479,17751.0
2015-09-21 12:40:00,77.96,78.03,77.92,77.99,65468.0,58.763,58.8157,58.7328,58.7856,65468.0
2015-09-21 12:45:00,77.98,77.99,77.89,77.93,24916.0,58.778,58.7856,58.7102,58.7404,24916.0
2015-09-21 12:50:00,77.94,77.97,77.68,77.75,54602.0,58.7479,58.7705,58.5519,58.6047,54602.0
2015-09-21 12:55:00,77.75,77.8,77.62,77.77,32349.0,58.6047,58.6424,58.5067,58.6198,32349.0
2015-09-21 13:00:00,77.76,77.84,77.73,77.8,37868.0,58.6122,58.6725,58.5896,58.6424,37868.0
2015-09-21 13:05:00,77.79,77.93,77.79,77.93,31203.0,58.6348,58.7404,58.6348,58.7404,31203.0
2015-09-21 13:10:00,77.93,77.97,77.86,77.93,31200.0,58.7404,58.7705,58.6876,58.7404,31200.0
2015-09-21 13:15:00,77.93,78.12,77.9,78.09,26677.0,58.7404,58.8836,58.7177,58.861,26677.0
2015-09-21 13:20:00,78.08,78.14,78.07,78.14,23231.0,58.8534,58.8987,58.8459,58.8987,23231.0
2015-09-21 13:25:00,78.14,78.17,78.08,78.16,26808.0,58.8987,58.9213,58.8534,58.9137,26808.0
2015-09-21 13:30:00,78.16,78.23,78.14,78.2,45557.0,58.9137,58.9665,58.8987,58.9439,45557.0
2015-09-21 13:35:00,78.19,78.34,78.19,78.31,36573.0,58.9363,59.0494,58.9363,59.0268,36573.0
2015-09-21 13:40:00,78.32,78.44,78.26,78.4,29977.0,59.0343,59.1248,58.9891,59.0946,29977.0
2015-09-21 13:45:00,78.4,78.44,78.37,78.39,37357.0,59.0946,59.1248,59.072,59.0871,37357.0
2015-09-21 13:50:00,78.38,78.44,78.36,78.4,88589.0,59.0796,59.1248,59.0645,59.0946,88589.0
2015-09-21 13:55:00,78.4,78.43,78.37,78.39,43964.0,59.0946,59.1172,59.072,59.0871,43964.0
2015-09-21 14:00:00,78.39,78.44,78.37,78.4,32816.0,59.0871,59.1248,59.072,59.0946,32816.0
2015-09-21 14:05:00,78.41,78.43,78.34,78.37,39208.0,59.1022,59.1172,59.0494,59.072,39208.0
2015-09-21 14:10:00,78.37,78.37,78.19,78.21,38075.0,59.072,59.072,58.9363,58.9514,38075.0
2015-09-21 14:15:00,78.22,78.33,78.21,78.25,25396.0,58.959,59.0419,58.9514,58.9816,25396.0
2015-09-21 14:20:00,78.25,78.34,78.25,78.3,23188.0,58.9816,59.0494,58.9816,59.0193,23188.0
2015-09-21 14:25:00,78.31,78.4,78.25,78.35,38983.0,59.0268,59.0946,58.9816,59.0569,38983.0
2015-09-21 14:30:00,78.36,78.41,78.24,78.39,42943.0,59.0645,59.1022,58.974,59.0871,42943.0
2015-09-21 14:35:00,78.39,78.47,78.39,78.46,26877.0,59.0871,59.1474,59.0871,59.1399,26877.0
2015-09-21 14:40:00,78.47,78.51,78.42,78.48,35622.0,59.1474,59.1775,59.1097,59.1549,35622.0
2015-09-21 14:45:00,78.48,78.51,78.35,78.5,53365.0,59.1549,59.1775,59.0569,59.17,53365.0
2015-09-21 14:50:00,78.5,78.6,78.48,78.55,52260.0,59.17,59.2454,59.1549,59.2077,52260.0
2015-09-21 14:55:00,78.55,78.62,78.54,78.55,20621.0,59.2077,59.2605,59.2002,59.2077,20621.0
2015-09-21 15:00:00,78.55,78.55,78.46,78.49,34926.0,59.2077,59.2077,59.1399,59.1625,34926.0
2015-09-21 15:05:00,78.49,78.57,78.42,78.55,42962.0,59.1625,59.2228,59.1097,59.2077,42962.0
2015-09-21 15:10:00,78.56,78.57,78.45,78.55,41434.0,59.2152,59.2228,59.1323,59.2077,41434.0
2015-09-21 15:15:00,78.54,78.58,78.48,78.56,34596.0,59.2002,59.2303,59.1549,59.2152,34596.0
2015-09-21 15:20:00,78.56,78.57,78.45,78.49,38298.0,59.2152,59.2228,59.1323,59.1625,38298.0
2015-09-21 15:25:00,78.49,78.55,78.47,78.53,49229.0,59.1625,59.2077,59.1474,59.1926,49229.0
2015-09-21 15:30:00,78.53,78.57,78.27,78.33,72431.0,59.1926,59.2228,58.9966,59.0419,72431.0
2015-09-21 15:35:00,78.33,78.33,78.18,78.21,67927.0,59.0419,59.0419,58.9288,58.9514,67927.0
2015-09-21 15:40:00,78.22,78.26,78.19,78.25,73600.0,58.959,58.9891,58.9363,58.9816,73600.0
2015-09-21 15:45:00,78.25,78.32,78.22,78.3,94083.0,58.9816,59.0343,58.959,59.0193,94083.0
2015-09-21 15:50:00,78.3,78.3,78.14,78.16,118685.0,59.0193,59.0193,58.8987,58.9137,118685.0
2015-09-21 15:55:00,78.15,78.26,78.13,78.26,254264.0,58.9062,58.9891,58.8911,58.9891,254264.0
2015-09-22 09:30:00,77.6,77.76,77.44,77.52,67130.0,58.4916,58.6122,58.371,58.4313,67130.0
2015-09-22 09:35:00,77.52,77.69,77.47,77.63,34784.0,58.4313,58.5595,58.3936,58.5142,34784.0
2015-09-22 09:40:00,77.62,77.81,77.59,77.72,38144.0,58.5067,58.6499,58.4841,58.5821,38144.0
2015-09-22 09:45:00,77.73,77.83,77.67,77.69,36769.0,58.5896,58.665,58.5444,58.5595,36769.0
2015-09-22 09:50:00,77.66,77.72,77.53,77.62,52531.0,58.5368,58.5821,58.4389,58.5067,52531.0
2015-09-22 09:55:00,77.62,77.7,77.59,77.59,20993.0,58.5067,58.567,58.4841,58.4841,20993.0
2015-09-22 10:00:00,77.6,77.74,77.6,77.6,40736.0,58.4916,58.5971,58.4916,58.4916,40736.0
2015-09-22 10:05:00,77.6,77.62,77.51,77.51,17703.0,58.4916,58.5067,58.4238,58.4238,17703.0
2015-09-22 10:10:00,77.51,77.57,77.49,77.51,20214.0,58.4238,58.469,58.4087,58.4238,20214.0
2015-09-22 10:15:00,77.52,77.56,77.47,77.47,25764.0,58.4313,58.4615,58.3936,58.3936,25764.0
2015-09-22 10:20:00,77.47,77.47,77.36,77.43,36575.0,58.3936,58.3936,58.3107,58.3635,36575.0
2015-09-22 10:25:00,77.4,77.45,77.33,77.37,35318.0,58.3409,58.3786,58.2881,58.3183,35318.0
2015-09-22 10:30:00,77.37,77.46,77.28,77.4,33695.0,58.3183,58.3861,58.2504,58.3409,33695.0
2015-09-22 10:35:00,77.4,77.41,77.32,77.37,36702.0,58.3409,58.3484,58.2806,58.3183,36702.0
2015-09-22 10:40:00,77.36,77.48,77.32,77.45,46116.0,58.3107,58.4012,58.2806,58.3786,46116.0
2015-09-22 10:45:00,77.44,77.47,77.39,77.42,28283.0,58.371,58.3936,58.3333,58.3559,28283.0
2015-09-22 10:50:00,77.42,77.56,77.42,77.54,33546.0,58.3559,58.4615,58.3559,58.4464,33546.0
2015-09-22 10:55:00,77.54,77.56,77.49,77.49,35045.0,58.4464,58.4615,58.4087,58.4087,35045.0
2015-09-22 11:00:00,77.5,77.5,77.42,77.47,22489.0,58.4162,58.4162,58.3559,58.3936,22489.0
2015-09-22 11:05:00,77.46,77.5,77.43,77.45,23700.0,58.3861,58.4162,58.3635,58.3786,23700.0
2015-09-22 11:10:00,77.45,77.61,77.45,77.55,40489.0,58.3786,58.4992,58.3786,58.4539,40489.0
2015-09-22 11:15:00,77.58,77.6,77.51,77.57,16447.0,58.4765,58.4916,58.4238,58.469,16447.0
2015-09-22 11:20:00,77.59,77.6,77.49,77.53,32408.0,58.4841,58.4916,58.4087,58.4389,32408.0
2015-09-22 11:25:00,77.52,77.56,77.5,77.5,14233.0,58.4313,58.4615,58.4162,58.4162,14233.0
2015-09-22 11:30:00,77.51,77.59,77.5,77.51,11573.0,58.4238,58.4841,58.4162,58.4238,11573.0
2015-09-22 11:35:00,77.51,77.54,77.5,77.5,19112.0,58.4238,58.4464,58.4162,58.4162,19112.0
2015-09-22 11:40:00,77.5,77.53,77.5,77.51,14770.0,58.4162,58.4389,58.4162,58.4238,14770.0
2015-09-22 11:45:00,77.51,77.6,77.5,77.59,26483.0,58.4238,58.4916,58.4162,58.4841,26483.0
2015-09-22 11:50:00,77.59,77.6,77.56,77.58,19013.0,58.4841,58.4916,58.4615,58.4765,19013.0
2015-09-22 11:55:00,77.58,77.64,77.55,77.59,24221.0,58.4765,58.5218,58.4539,58.4841,24221.0
2015-09-22 12:00:00,77.59,77.64,77.55,77.63,33838.0,58.4841,58.5218,58.4539,58.5142,33838.0
2015-09-22 12:05:00,77.63,77.84,77.61,77.84,12596.0,58.5142,58.6725,58.4992,58.6725,12596.0
2015-09-22 12:10:00,77.86,77.87,77.71,77.71,11860.0,58.6876,58.6951,58.5745,58.5745,11860.0
2015-09-22 12:15:00,77.71,77.76,77.67,77.74,15150.0,58.5745,58.6122,58.5444,58.5971,15150.0
2015-09-22 12:20:00,77.73,77.77,77.71,77.72,7797.0,58.5896,58.6198,58.5745,58.5821,7797.0
2015-09-22 12:25:00,77.73,77.73,77.63,77.68,16739.0,58.5896,58.5896,58.5142,58.5519,16739.0
2015-09-22 12:30:00,77.69,77.7,77.63,77.63,13180.0,58.5595,58.567,58.5142,58.5142,13180.0
2015-09-22 12:35:00,77.62,77.68,77.6,77.68,13004.0,58.5067,58.5519,58.4916,58.5519,13004.0
2015-09-22 12:40:00,77.67,77.68,77.62,77.67,12904.0,58.5444,58.5519,58.5067,58.5444,12904.0
2015-09-22 12:45:00,77.66,77.66,77.47,77.48,17928.0,58.5368,58.5368,58.3936,58.4012,17928.0
2015-09-22 12:50:00,77.48,77.48,77.38,77.39,15832.0,58.4012,58.4012,58.3258,58.3333,15832.0
2015-09-22 12:55:00,77.4,77.44,77.29,77.36,54967.0,58.3409,58.371,58.258,58.3107,54967.0
2015-09-22 13:00:00,77.36,77.52,77.33,77.51,57204.0,58.3107,58.4313,58.2881,58.4238,57204.0
2015-09-22 13:05:00,77.52,77.54,77.45,77.45,12947.0,58.4313,58.4464,58.3786,58.3786,12947.0
2015-09-22 13:10:00,77.43,77.54,77.43,77.45,11966.0,58.3635,58.4464,58.3635,58.3786,11966.0
2015-09-22 13:15:00,77.46,77.54,77.44,77.52,16395.0,58.3861,58.4464,58.371,58.4313,16395.0
2015-09-22 13:20:00,77.52,77.52,77.44,77.49,16093.0,58.4313,58.4313,58.371,58.4087,16093.0
2015-09-22 13:25:00,77.48,77.5,77.41,77.47,48438.0,58.4012,58.4162,58.3484,58.3936,48438.0
2015-09-22 13:30:00,77.47,77.55,77.44,77.52,22855.0,58.3936,58.4539,58.371,58.4313,22855.0
2015-09-22 13:35:00,77.52,77.52,77.47,77.49,8809.0,58.4313,58.4313,58.3936,58.4087,8809.0
2015-09-22 13:40:00,77.5,77.61,77.47,77.6,19841.0,58.4162,58.4992,58.3936,58.4916,19841.0
2015-09-22 13:45:00,77.59,77.59,77.44,77.46,52701.0,58.4841,58.4841,58.371,58.3861,52701.0
2015-09-22 13:50:00,77.46,77.49,77.44,77.45,114007.0,58.3861,58.4087,58.371,58.3786,114007.0
2015-09-22 13:55:00,77.45,77.48,77.43,77.45,84444.0,58.3786,58.4012,58.3635,58.3786,84444.0
2015-09-22 14:00:00,77.45,77.47,77.4,77.44,46635.0,58.3786,58.3936,58.3409,58.371,46635.0
2015-09-22 14:05:00,77.45,77.56,77.43,77.46,53521.0,58.3786,58.4615,58.3635,58.3861,53521.0
2015-09-22 14:10:00,77.45,77.53,77.36,77.53,30377.0,58.3786,58.4389,58.3107,58.4389,30377.0
2015-09-22 14:15:00,77.53,77.59,77.52,77.59,18431.0,58.4389,58.4841,58.4313,58.4841,18431.0
2015-09-22 14:20:00,77.58,77.59,77.49,77.49,13036.0,58.4765,58.4841,58.4087,58.4087,13036.0
2015-09-22 14:25:00,77.49,77.63,77.49,77.59,18210.0,58.4087,58.5142,58.4087,58.4841,18210.0
2015-09-22 14:30:00,77.59,77.67,77.49,77.63,57360.0,58.4841,58.5444,58.4087,58.5142,57360.0
2015-09-22 14:35:00,77.64,77.74,77.59,77.67,38122.0,58.5218,58.5971,58.4841,58.5444,38122.0
2015-09-22 14:40:00,77.68,77.7,77.62,77.67,15625.0,58.5519,58.567,58.5067,58.5444,15625.0
2015-09-22 14:45:00,77.67,77.69,77.52,77.56,28349.0,58.5444,58.5595,58.4313,58.4615,28349.0
2015-09-22 14:50:00,77.56,77.64,77.54,77.59,28077.0,58.4615,58.5218,58.4464,58.4841,28077.0
2015-09-22 14:55:00,77.6,77.76,77.55,77.73,45556.0,58.4916,58.6122,58.4539,58.5896,45556.0
2015-09-22 15:00:00,77.73,77.8,77.71,77.77,18017.0,58.5896,58.6424,58.5745,58.6198,18017.0
2015-09-22 15:05:00,77.78,77.81,77.67,77.7,20278.0,58.6273,58.6499,58.5444,58.567,20278.0
2015-09-22 15:10:00,77.7,77.76,77.63,77.74,50473.0,58.567,58.6122,58.5142,58.5971,50473.0
2015-09-22 15:15:00,77.74,77.82,77.73,77.77,29500.0,58.5971,58.6574,58.5896,58.6198,29500.0
2015-09-22 15:20:00,77.77,77.85,77.74,77.8,30951.0,58.6198,58.6801,58.5971,58.6424,30951.0
2015-09-22 15:25:00,77.8,77.97,77.79,77.94,28057.0,58.6424,58.7705,58.6348,58.7479,28057.0
2015-09-22 15:30:00,77.94,78.02,77.89,78.0,40131.0,58.7479,58.8082,58.7102,58.7931,40131.0
2015-09-22 15:35:00,78.01,78.09,77.97,78.07,75458.0,58.8007,58.861,58.7705,58.8459,75458.0
2015-09-22 15:40:00,78.08,78.12,78.0,78.07,50542.0,58.8534,58.8836,58.7931,58.8459,50542.0
2015-09-22 15:45:00,78.08,78.12,78.0,78.04,60076.0,58.8534,58.8836,58.7931,58.8233,60076.0
2015-09-22 15:50:00,78.03,78.06,77.96,78.01,66184.0,58.8157,58.8384,58.763,58.8007,66184.0
2015-09-22 15:55:00,78.01,78.12,77.99,78.03,143731.0,58.8007,58.8836,58.7856,58.8157,143731.0
2015-09-23 09:30:00,78.0,78.31,77.83,78.09,40117.0,58.7931,59.0268,58.665,58.861,40117.0
2015-09-23 09:35:00,78.14,78.41,78.14,78.28,31798.0,58.8987,59.1022,58.8987,59.0042,31798.0
2015-09-23 09:40:00,78.31,78.42,78.28,78.4,23386.0,59.0268,59.1097,59.0042,59.0946,23386.0
2015-09-23 09:45:00,78.36,78.44,78.23,78.28,23389.0,59.0645,59.1248,58.9665,59.0042,23389.0
2015-09-23 09:50:00,78.28,78.36,78.15,78.31,32656.0,59.0042,59.0645,58.9062,59.0268,32656.0
2015-09-23 09:55:00,78.31,78.47,78.29,78.39,16971.0,59.0268,59.1474,59.0117,59.0871,16971.0
2015-09-23 10:00:00,78.39,78.6,78.38,78.58,68212.0,59.0871,59.2454,59.0796,59.2303,68212.0
2015-09-23 10:05:00,78.6,78.61,78.37,78.4,70170.0,59.2454,59.2529,59.072,59.0946,70170.0
2015-09-23 10:10:00,78.38,78.55,78.35,78.5,61387.0,59.0796,59.2077,59.0569,59.17,61387.0
2015-09-23 10:15:00,78.49,78.53,78.45,78.51,87964.0,59.1625,59.1926,59.1323,59.1775,87964.0
2015-09-23 10:20:00,78.51,78.55,78.49,78.53,34164.0,59.1775,59.2077,59.1625,59.1926,34164.0
2015-09-23 10:25:00,78.52,78.56,78.49,78.49,36715.0,59.1851,59.2152,59.1625,59.1625,36715.0
2015-09-23 10:30:00,78.5,78.51,78.42,78.47,30109.0,59.17,59.1775,59.1097,59.1474,30109.0
2015-09-23 10:35:00,78.48,78.51,78.28,78.28,17031.0,59.1549,59.1775,59.0042,59.0042,17031.0
2015-09-23 10:40:00,78.29,78.31,78.21,78.24,14118.0,59.0117,59.0268,58.9514,58.974,14118.0
2015-09-23 10:45:00,78.24,78.34,78.22,78.32,24009.0,58.974,59.0494,58.959,59.0343,24009.0
2015-09-23 10:50:00,78.31,78.46,78.31,78.45,35052.0,59.0268,59.1399,59.0268,59.1323,35052.0
2015-09-23 10:55:00,78.45,78.49,78.36,78.43,28015.0,59.1323,59.1625,59.0645,59.1172,28015.0
2015-09-23 11:00:00,78.44,78.47,78.39,78.46,17064.0,59.1248,59.1474,59.0871,59.1399,17064.0
2015-09-23 11:05:00,78.45,78.5,78.42,78.48,38283.0,59.1323,59.17,59.1097,59.1549,38283.0
2015-09-23 11:10:00,78.48,78.48,78.19,78.24,22838.0,59.1549,59.1549,58.9363,58.974,22838.0
2015-09-23 11:15:00,78.23,78.25,78.17,78.24,13452.0,58.9665,58.9816,58.9213,58.974,13452.0
2015-09-23 11:20:00,78.23,78.25,78.14,78.15,17598.0,58.9665,58.9816,58.8987,58.9062,17598.0
2015-09-23 11:25:00,78.16,78.22,78.12,78.18,34355.0,58.9137,58.959,58.8836,58.9288,34355.0
2015-09-23 11:30:00,78.17,78.21,78.1,78.16,75081.0,58.9213,58.9514,58.8685,58.9137,75081.0
2015-09-23 11:35:00,78.15,78.2,78.14,78.2,18390.0,58.9062,58.9439,58.8987,58.9439,18390.0
2015-09-23 11:40:00,78.2,78.2,78.01,78.03,35284.0,58.9439,58.9439,58.8007,58.8157,35284.0
2015-09-23 11:45:00,78.04,78.2,78.01,78.17,20852.0,58.8233,58.9439,58.8007,58.9213,20852.0
2015-09-23 11:50:00,78.17,78.18,78.09,78.13,40578.0,58.9213,58.9288,58.861,58.8911,40578.0
2015-09-23 11:55:00,78.14,78.17,78.12,78.14,18729.0,58.8987,58.9213,58.8836,58.8987,18729.0
2015-09-23 12:00:00,78.14,78.14,78.05,78.06,18419.0,58.8987,58.8987,58.8308,58.8384,18419.0
2015-09-23 12:05:00,78.07,78.15,78.05,78.15,13956.0,58.8459,58.9062,58.8308,58.9062,13956.0
2015-09-23 12:10:00,78.15,78.17,78.11,78.17,20468.0,58.9062,58.9213,58.876,58.9213,20468.0
2015-09-23 12:15:00,78.17,78.23,78.12,78.23,31995.0,58.9213,58.9665,58.8836,58.9665,31995.0
2015-09-23 12:20:00,78.23,78.28,78.15,78.27,25050.0,58.9665,59.0042,58.9062,58.9966,25050.0
2015-09-23 12:25:00,78.26,78.32,78.25,78.31,10292.0,58.9891,59.0343,58.9816,59.0268,10292.0
2015-09-23 12:30:00,78.3,78.33,78.26,78.33,13062.0,59.0193,59.0419,58.9891,59.0419,13062.0
2015-09-23 12:35:00,78.32,78.34,78.28,78.3,24663.0,59.0343,59.0494,59.0042,59.0193,24663.0
2015-09-23 12:40:00,78.3,78.35,78.3,78.33,24583.0,59.0193,59.0569,59.0193,59.0419,24583.0
2015-09-23 12:45:00,78.34,78.35,78.28,78.28,16750.0,59.0494,59.0569,59.0042,59.0042,16750.0
2015-09-23 12:50:00,78.29,78.38,78.28,78.32,24787.0,59.0117,59.0796,59.0042,59.0343,24787.0
2015-09-23 12:55:00,78.32,78.37,78.26,78.37,14289.0,59.0343,59.072,58.9891,59.072,14289.0
2015-09-23 13:00:00,78.37,78.38,78.3,78.32,15731.0,59.072,59.0796,59.0193,59.0343,15731.0
2015-09-23 13:05:00,78.31,78.49,78.3,78.48,31913.0,59.0268,59.1625,59.0193,59.1549,31913.0
2015-09-23 13:10:00,78.48,78.49,78.45,78.48,17750.0,59.1549,59.1625,59.1323,59.1549,17750.0
2015-09-23 13:15:00,78.48,78.49,78.45,78.47,40551.0,59.1549,59.1625,59.1323,59.1474,40551.0
2015-09-23 13:20:00,78.48,78.49,78.44,78.45,38810.0,59.1549,59.1625,59.1248,59.1323,38810.0
2015-09-23 13:25:00,78.45,78.5,78.4,78.46,79145.0,59.1323,59.17,59.0946,59.1399,79145.0
2015-09-23 13:30:00,78.46,78.48,78.45,78.47,62654.0,59.1399,59.1549,59.1323,59.1474,62654.0
2015-09-23 13:35:00,78.46,78.47,78.37,78.42,21621.0,59.1399,59.1474,59.072,59.1097,21621.0
2015-09-23 13:40:00,78.41,78.52,78.38,78.5,72474.0,59.1022,59.1851,59.0796,59.17,72474.0
2015-09-23 13:45:00,78.51,78.53,78.48,78.49,20481.0,59.1775,59.1926,59.1549,59.1625,20481.0
2015-09-23 13:50:00,78.48,78.51,78.42,78.45,81405.0,59.1549,59.1775,59.1097,59.1323,81405.0
2015-09-23 13:55:00,78.45,78.54,78.45,78.5,45491.0,59.1323,59.2002,59.1323,59.17,45491.0
2015-09-23 14:00:00,78.49,78.53,78.48,78.52,24214.0,59.1625,59.1926,59.1549,59.1851,24214.0
2015-09-23 14:05:00,78.52,78.63,78.51,78.59,38318.0,59.1851,59.268,59.1775,59.2378,38318.0
2015-09-23 14:10:00,78.6,78.8,78.6,78.77,110041.0,59.2454,59.3961,59.2454,59.3735,110041.0
2015-09-23 14:15:00,78.76,78.83,78.76,78.8,30011.0,59.366,59.4187,59.366,59.3961,30011.0
2015-09-23 14:20:00,78.81,78.81,78.73,78.8,39331.0,59.4037,59.4037,59.3434,59.3961,39331.0
2015-09-23 14:25:00,78.81,78.87,78.79,78.85,33799.0,59.4037,59.4489,59.3886,59.4338,33799.0
2015-09-23 14:30:00,78.84,78.86,78.8,78.83,30872.0,59.4263,59.4414,59.3961,59.4187,30872.0
2015-09-23 14:35:00,78.83,78.83,78.69,78.72,56541.0,59.4187,59.4187,59.3132,59.3358,56541.0
2015-09-23 14:40:00,78.72,78.72,78.61,78.66,16552.0,59.3358,59.3358,59.2529,59.2906,16552.0
2015-09-23 14:45:00,78.66,78.68,78.64,78.68,20943.0,59.2906,59.3057,59.2755,59.3057,20943.0
2015-09-23 14:50:00,78.68,78.7,78.57,78.6,19970.0,59.3057,59.3208,59.2228,59.2454,19970.0
2015-09-23 14:55:00,78.59,78.65,78.57,78.63,23189.0,59.2378,59.2831,59.2228,59.268,23189.0
2015-09-23 15:00:00,78.63,78.78,78.58,78.71,28046.0,59.268,59.3811,59.2303,59.3283,28046.0
2015-09-23 15:05:00,78.71,78.77,78.68,78.74,18098.0,59.3283,59.3735,59.3057,59.3509,18098.0
2015-09-23 15:10:00,78.74,78.77,78.62,78.62,39793.0,59.3509,59.3735,59.2605,59.2605,39793.0
2015-09-23 15:15:00,78.61,78.72,78.59,78.68,43320.0,59.2529,59.3358,59.2378,59.3057,43320.0
2015-09-23 15:20:00,78.68,78.73,78.63,78.68,42111.0,59.3057,59.3434,59.268,59.3057,42111.0
2015-09-23 15:25:00,78.68,78.81,78.64,78.81,64415.0,59.3057,59.4037,59.2755,59.4037,64415.0
2015-09-23 15:30:00,78.8,78.86,78.73,78.8,49502.0,59.3961,59.4414,59.3434,59.3961,49502.0
2015-09-23 15:35:00,78.8,78.8,78.69,78.72,31552.0,59.3961,59.3961,59.3132,59.3358,31552.0
2015-09-23 15:40:00,78.72,78.83,78.72,78.77,62994.0,59.3358,59.4187,59.3358,59.3735,62994.0
2015-09-23 15:45:00,78.78,78.88,78.77,78.8,66714.0,59.3811,59.4564,59.3735,59.3961,66714.0
2015-09-23 15:50:00,78.8,78.85,78.69,78.71,69079.0,59.3961,59.4338,59.3132,59.3283,69079.0
2015-09-23 15:55:00,78.71,78.81,78.7,78.74,131287.0,59.3283,59.4037,59.3208,59.3509,131287.0
2015-09-24 09:30:00,78.46,78.91,78.1,78.61,57782.0,59.1399,59.479,58.8685,59.2529,57782.0
2015-09-24 09:35:00,78.61,78.66,78.44,78.56,61348.0,59.2529,59.2906,59.1248,59.2152,61348.0
2015-09-24 09:40:00,78.53,78.53,78.25,78.3,35817.0,59.1926,59.1926,58.9816,59.0193,35817.0
2015-09-24 09:45:00,78.3,78.3,78.03,78.07,42299.0,59.0193,59.0193,58.8157,58.8459,42299.0
2015-09-24 09:50:00,78.05,78.4,77.93,78.36,74968.0,58.8308,59.0946,58.7404,59.0645,74968.0
2015-09-24 09:55:00,78.35,78.41,78.21,78.29,46857.0,59.0569,59.1022,58.9514,59.0117,46857.0
2015-09-24 10:00:00,78.35,78.42,78.22,78.22,35171.0,59.0569,59.1097,58.959,58.959,35171.0
2015-09-24 10:05:00,78.23,78.49,78.16,78.46,28394.0,58.9665,59.1625,58.9137,59.1399,28394.0
2015-09-24 10:10:00,78.48,78.53,78.45,78.52,37387.0,59.1549,59.1926,59.1323,59.1851,37387.0
2015-09-24 10:15:00,78.5,78.51,78.34,78.45,32240.0,59.17,59.1775,59.0494,59.1323,32240.0
2015-09-24 10:20:00,78.45,78.47,78.19,78.31,29744.0,59.1323,59.1474,58.9363,59.0268,29744.0
2015-09-24 10:25:00,78.31,78.36,78.14,78.17,21219.0,59.0268,59.0645,58.8987,58.9213,21219.0
2015-09-24 10:30:00,78.17,78.25,78.16,78.22,16866.0,58.9213,58.9816,58.9137,58.959,16866.0
2015-09-24 10:35:00,78.22,78.23,78.09,78.17,16320.0,58.959,58.9665,58.861,58.9213,16320.0
2015-09-24 10:40:00,78.15,78.18,78.08,78.12,13476.0,58.9062,58.9288,58.8534,58.8836,13476.0
2015-09-24 10:45:00,78.11,78.22,78.07,78.18,20647.0,58.876,58.959,58.8459,58.9288,20647.0
2015-09-24 10:50:00,78.2,78.23,78.08,78.14,14706.0,58.9439,58.9665,58.8534,58.8987,14706.0
2015-09-24 10:55:00,78.15,78.15,78.06,78.12,13842.0,58.9062,58.9062,58.8384,58.8836,13842.0
2015-09-24 11:00:00,78.13,78.14,78.04,78.05,18768.0,58.8911,58.8987,58.8233,58.8308,18768.0
2015-09-24 11:05:00,78.05,78.28,78.04,78.25,33390.0,58.8308,59.0042,58.8233,58.9816,33390.0
2015-09-24 11:10:00,78.22,78.26,78.1,78.26,28648.0,58.959,58.9891,58.8685,58.9891,28648.0
2015-09-24 11:15:00,78.26,78.37,78.24,78.35,22227.0,58.9891,59.072,58.974,59.0569,22227.0
2015-09-24 11:20:00,78.35,78.4,78.33,78.38,21873.0,59.0569,59.0946,59.0419,59.0796,21873.0
2015-09-24 11:25:00,78.39,78.41,78.35,78.37,40501.0,59.0871,59.1022,59.0569,59.072,40501.0
2015-09-24 11:30:00,78.37,78.51,78.37,78.45,53755.0,59.072,59.1775,59.072,59.1323,53755.0
2015-09-24 11:35:00,78.47,78.51,78.42,78.5,47780.0,59.1474,59.1775,59.1097,59.17,47780.0
2015-09-24 11:40:00,78.52,78.53,78.42,78.48,18467.0,59.1851,59.1926,59.1097,59.1549,18467.0
2015-09-24 11:45:00,78.5,78.51,78.39,78.4,12136.0,59.17,59.1775,59.0871,59.0946,12136.0
2015-09-24 11:50:00,78.39,78.44,78.36,78.37,15769.0,59.0871,59.1248,59.0645,59.072,15769.0
2015-09-24 11:55:00,78.36,78.53,78.36,78.5,56649.0,59.0645,59.1926,59.0645,59.17,56649.0
2015-09-24 12:00:00,78.5,78.57,78.48,78.54,64551.0,59.17,59.2228,59.1549,59.2002,64551.0
2015-09-24 12:05:00,78.55,78.6,78.5,78.53,20578.0,59.2077,59.2454,59.17,59.1926,20578.0
2015-09-24 12:10:00,78.52,78.54,78.46,78.5,19618.0,59.1851,59.2002,59.1399,59.17,19618.0
2015-09-24 12:15:00,78.49,78.52,78.46,78.5,14305.0,59.1625,59.1851,59.1399,59.17,14305.0
2015-09-24 12:20:00,78.5,78.62,78.49,78.58,16951.0,59.17,59.2605,59.1625,59.2303,16951.0
2015-09-24 12:25:00,78.59,78.59,78.52,78.58,10735.0,59.2378,59.2378,59.1851,59.2303,10735.0
2015-09-24 12:30:00,78.59,78.71,78.58,78.66,33809.0,59.2378,59.3283,59.2303,59.2906,33809.0
2015-09-24 12:35:00,78.65,78.67,78.6,78.62,15394.0,59.2831,59.2981,59.2454,59.2605,15394.0
2015-09-24 12:40:00,78.62,78.65,78.53,78.54,17044.0,59.2605,59.2831,59.1926,59.2002,17044.0
2015-09-24 12:45:00,78.54,78.56,78.48,78.52,10865.0,59.2002,59.2152,59.1549,59.1851,10865.0
2015-09-24 12:50:00,78.53,78.53,78.44,78.49,15134.0,59.1926,59.1926,59.1248,59.1625,15134.0
2015-09-24 12:55:00,78.48,78.49,78.36,78.36,14192.0,59.1549,59.1625,59.0645,59.0645,14192.0
2015-09-24 13:00:00,78.35,78.42,78.3,78.3,26798.0,59.0569,59.1097,59.0193,59.0193,26798.0
2015-09-24 13:05:00,78.3,78.31,78.23,78.25,29739.0,59.0193,59.0268,58.9665,58.9816,29739.0
2015-09-24 13:10:00,78.25,78.31,78.19,78.31,29793.0,58.9816,59.0268,58.9363,59.0268,29793.0
2015-09-24 13:15:00,78.3,78.3,78.13,78.14,14385.0,59.0193,59.0193,58.8911,58.8987,14385.0
2015-09-24 13:20:00,78.13,78.19,78.1,78.18,22969.0,58.8911,58.9363,58.8685,58.9288,22969.0
2015-09-24 13:25:00,78.18,78.26,78.1,78.26,25681.0,58.9288,58.9891,58.8685,58.9891,25681.0
2015-09-24 13:30:00,78.26,78.26,78.17,78.25,16839.0,58.9891,58.9891,58.9213,58.9816,16839.0
2015-09-24 13:35:00,78.25,78.25,78.18,78.18,13849.0,58.9816,58.9816,58.9288,58.9288,13849.0
2015-09-24 13:40:00,78.18,78.24,78.16,78.22,17184.0,58.9288,58.974,58.9137,58.959,17184.0
2015-09-24 13:45:00,78.23,78.29,78.19,78.27,30006.0,58.9665,59.0117,58.9363,58.9966,30006.0
2015-09-24 13:50:00,78.25,78.35,78.25,78.31,21355.0,58.9816,59.0569,58.9816,59.0268,21355.0
2015-09-24 13:55:00,78.32,78.42,78.31,78.42,31124.0,59.0343,59.1097,59.0268,59.1097,31124.0
2015-09-24 14:00:00,78.43,78.43,78.34,78.37,12242.0,59.1172,59.1172,59.0494,59.072,12242.0
2015-09-24 14:05:00,78.36,78.4,78.36,78.4,19130.0,59.0645,59.0946,59.0645,59.0946,19130.0
2015-09-24 14:10:00,78.4,78.43,78.33,78.35,21237.0,59.0946,59.1172,59.0419,59.0569,21237.0
2015-09-24 14:15:00,78.35,78.52,78.35,78.49,32608.0,59.0569,59.1851,59.0569,59.1625,32608.0
2015-09-24 14:20:00,78.5,78.59,78.49,78.53,28742.0,59.17,59.2378,59.1625,59.1926,28742.0
2015-09-24 14:25:00,78.54,78.62,78.51,78.52,22470.0,59.2002,59.2605,59.1775,59.1851,22470.0
2015-09-24 14:30:00,78.52,78.56,78.46,78.53,25210.0,59.1851,59.2152,59.1399,59.1926,25210.0
2015-09-24 14:35:00,78.53,78.62,78.52,78.61,36758.0,59.1926,59.2605,59.1851,59.2529,36758.0
2015-09-24 14:40:00,78.61,78.7,78.52,78.66,35006.0,59.2529,59.3208,59.1851,59.2906,35006.0
2015-09-24 14:45:00,78.68,78.95,78.68,78.93,258371.0,59.3057,59.5092,59.3057,59.4941,258371.0
2015-09-24 14:50:00,78.93,79.0,78.92,78.99,44602.0,59.4941,59.5469,59.4866,59.5393,44602.0
2015-09-24 14:55:00,79.0,79.13,78.98,79.03,63452.0,59.5469,59.6449,59.5318,59.5695,63452.0
2015-09-24 15:00:00,79.04,79.12,78.94,78.95,46044.0,59.577,59.6373,59.5017,59.5092,46044.0
2015-09-24 15:05:00,78.96,78.99,78.75,78.82,47099.0,59.5167,59.5393,59.3584,59.4112,47099.0
2015-09-24 15:10:00,78.82,78.95,78.71,78.92,52170.0,59.4112,59.5092,59.3283,59.4866,52170.0
2015-09-24 15:15:00,78.92,79.01,78.89,78.98,42576.0,59.4866,59.5544,59.464,59.5318,42576.0
2015-09-24 15:20:00,78.98,79.09,78.97,79.0,37893.0,59.5318,59.6147,59.5243,59.5469,37893.0
2015-09-24 15:25:00,78.99,79.08,78.92,79.02,37983.0,59.5393,59.6072,59.4866,59.562,37983.0
2015-09-24 15:30:00,79.02,79.09,78.98,79.0,45530.0,59.562,59.6147,59.5318,59.5469,45530.0
2015-09-24 15:35:00,79.0,79.01,78.91,78.96,57555.0,59.5469,59.5544,59.479,59.5167,57555.0
2015-09-24 15:40:00,78.97,79.08,78.96,79.03,55148.0,59.5243,59.6072,59.5167,59.5695,55148.0
2015-09-24 15:45:00,79.02,79.07,78.98,79.02,101228.0,59.562,59.5996,59.5318,59.562,101228.0
2015-09-24 15:50:00,79.02,79.02,78.84,78.94,116776.0,59.562,59.562,59.4263,59.5017,116776.0
2015-09-24 15:55:00,78.93,79.18,78.88,79.07,275186.0,59.4941,59.6826,59.4564,59.5996,275186.0
2015-09-25 09:30:00,79.61,79.65,79.39,79.48,63208.0,60.0067,60.0368,59.8408,59.9087,63208.0
2015-09-25 09:35:00,79.48,79.85,79.48,79.61,39971.0,59.9087,60.1876,59.9087,60.0067,39971.0
2015-09-25 09:40:00,79.55,79.56,79.36,79.37,21954.0,59.9614,59.969,59.8182,59.8258,21954.0
2015-09-25 09:45:00,79.43,79.45,79.31,79.45,21228.0,59.871,59.8861,59.7805,59.8861,21228.0
2015-09-25 09:50:00,79.45,79.62,79.43,79.59,28278.0,59.8861,60.0142,59.871,59.9916,28278.0
2015-09-25 09:55:00,79.59,79.67,79.55,79.57,20386.0,59.9916,60.0519,59.9614,59.9765,20386.0
2015-09-25 10:00:00,79.58,79.59,79.44,79.46,19324.0,59.9841,59.9916,59.8785,59.8936,19324.0
2015-09-25 10:05:00,79.43,79.47,79.33,79.45,33775.0,59.871,59.9011,59.7956,59.8861,33775.0
2015-09-25 10:10:00,79.46,79.55,79.4,79.42,54023.0,59.8936,59.9614,59.8484,59.8635,54023.0
2015-09-25 10:15:00,79.4,79.53,79.38,79.42,18816.0,59.8484,59.9464,59.8333,59.8635,18816.0
2015-09-25 10:20:00,79.4,79.52,79.34,79.35,17522.0,59.8484,59.9388,59.8032,59.8107,17522.0
2015-09-25 10:25:00,79.34,79.44,79.3,79.4,18616.0,59.8032,59.8785,59.773,59.8484,18616.0
2015-09-25 10:30:00,79.39,79.44,79.26,79.39,22475.0,59.8408,59.8785,59.7429,59.8408,22475.0
2015-09-25 10:35:00,79.38,79.46,79.31,79.45,15573.0,59.8333,59.8936,59.7805,59.8861,15573.0
2015-09-25 10:40:00,79.45,79.47,79.34,79.46,17079.0,59.8861,59.9011,59.8032,59.8936,17079.0
2015-09-25 10:45:00,79.45,79.54,79.43,79.47,19562.0,59.8861,59.9539,59.871,59.9011,19562.0
2015-09-25 10:50:00,79.47,79.52,79.42,79.46,11189.0,59.9011,59.9388,59.8635,59.8936,11189.0
2015-09-25 10:55:00,79.46,79.64,79.46,79.63,35436.0,59.8936,60.0293,59.8936,60.0218,35436.0
2015-09-25 11:00:00,79.62,79.7,79.61,79.67,41561.0,60.0142,60.0745,60.0067,60.0519,41561.0
2015-09-25 11:05:00,79.65,79.71,79.61,79.68,27616.0,60.0368,60.0821,60.0067,60.0594,27616.0
2015-09-25 11:10:00,79.68,79.73,79.64,79.73,14770.0,60.0594,60.0971,60.0293,60.0971,14770.0
2015-09-25 11:15:00,79.73,79.78,79.63,79.63,19217.0,60.0971,60.1348,60.0218,60.0218,19217.0
2015-09-25 11:20:00,79.63,79.63,79.58,79.62,17088.0,60.0218,60.0218,59.9841,60.0142,17088.0
2015-09-25 11:25:00,79.62,79.62,79.53,79.58,16685.0,60.0142,60.0142,59.9464,59.9841,16685.0
2015-09-25 11:30:00,79.58,79.61,79.52,79.52,17960.0,59.9841,60.0067,59.9388,59.9388,17960.0
2015-09-25 11:35:00,79.51,79.6,79.51,79.57,26363.0,59.9313,59.9991,59.9313,59.9765,26363.0
2015-09-25 11:40:00,79.55,79.59,79.54,79.58,18920.0,59.9614,59.9916,59.9539,59.9841,18920.0
2015-09-25 11:45:00,79.57,79.6,79.52,79.52,13576.0,59.9765,59.9991,59.9388,59.9388,13576.0
2015-09-25 11:50:00,79.52,79.66,79.52,79.64,19428.0,59.9388,60.0444,59.9388,60.0293,19428.0
2015-09-25 11:55:00,79.63,79.65,79.59,79.62,27653.0,60.0218,60.0368,59.9916,60.0142,27653.0
2015-09-25 12:00:00,79.62,79.63,79.58,79.58,31931.0,60.0142,60.0218,59.9841,59.9841,31931.0
2015-09-25 12:05:00,79.59,79.61,79.46,79.51,35354.0,59.9916,60.0067,59.8936,59.9313,35354.0
2015-09-25 12:10:00,79.5,79.56,79.48,79.52,21329.0,59.9238,59.969,59.9087,59.9388,21329.0
2015-09-25 12:15:00,79.52,79.52,79.35,79.37,23468.0,59.9388,59.9388,59.8107,59.8258,23468.0
2015-09-25 12:20:00,79.36,79.47,79.33,79.47,24349.0,59.8182,59.9011,59.7956,59.9011,24349.0
2015-09-25 12:25:00,79.46,79.48,79.44,79.47,16423.0,59.8936,59.9087,59.8785,59.9011,16423.0
2015-09-25 12:30:00,79.48,79.61,79.47,79.61,35402.0,59.9087,60.0067,59.9011,60.0067,35402.0
2015-09-25 12:35:00,79.61,79.65,79.56,79.59,31548.0,60.0067,60.0368,59.969,59.9916,31548.0
2015-09-25 12:40:00,79.59,79.73,79.59,79.7,23720.0,59.9916,60.0971,59.9916,60.0745,23720.0
2015-09-25 12:45:00,79.71,79.77,79.71,79.73,18001.0,60.0821,60.1273,60.0821,60.0971,18001.0
2015-09-25 12:50:00,79.75,79.83,79.75,79.82,54512.0,60.1122,60.1725,60.1122,60.165,54512.0
2015-09-25 12:55:00,79.83,79.91,79.82,79.86,26711.0,60.1725,60.2328,60.165,60.1951,26711.0
2015-09-25 13:00:00,79.86,79.97,79.86,79.9,26104.0,60.1951,60.278,60.1951,60.2253,26104.0
2015-09-25 13:05:00,79.9,79.98,79.83,79.98,20852.0,60.2253,60.2856,60.1725,60.2856,20852.0
2015-09-25 13:10:00,79.97,79.97,79.91,79.93,12109.0,60.278,60.278,60.2328,60.2479,12109.0
2015-09-25 13:15:00,79.93,79.97,79.89,79.89,15481.0,60.2479,60.278,60.2177,60.2177,15481.0
2015-09-25 13:20:00,79.89,79.93,79.78,79.78,45318.0,60.2177,60.2479,60.1348,60.1348,45318.0
2015-09-25 13:25:00,79.79,79.84,79.78,79.83,23306.0,60.1424,60.18,60.1348,60.1725,23306.0
2015-09-25 13:30:00,79.83,79.84,79.76,79.81,17311.0,60.1725,60.18,60.1197,60.1574,17311.0
2015-09-25 13:35:00,79.81,79.82,79.72,79.78,15559.0,60.1574,60.165,60.0896,60.1348,15559.0
2015-09-25 13:40:00,79.76,79.77,79.69,79.7,14873.0,60.1197,60.1273,60.067,60.0745,14873.0
2015-09-25 13:45:00,79.7,79.78,79.67,79.77,16437.0,60.0745,60.1348,60.0519,60.1273,16437.0
2015-09-25 13:50:00,79.77,79.78,79.73,79.76,20976.0,60.1273,60.1348,60.0971,60.1197,20976.0
2015-09-25 13:55:00,79.77,79.88,79.77,79.88,28684.0,60.1273,60.2102,60.1273,60.2102,28684.0
2015-09-25 14:00:00,79.86,79.95,79.86,79.87,18172.0,60.1951,60.263,60.1951,60.2027,18172.0
2015-09-25 14:05:00,79.87,79.91,79.83,79.83,26717.0,60.2027,60.2328,60.1725,60.1725,26717.0
2015-09-25 14:10:00,79.84,79.84,79.65,79.66,17333.0,60.18,60.18,60.0368,60.0444,17333.0
2015-09-25 14:15:00,79.66,79.69,79.47,79.48,36107.0,60.0444,60.067,59.9011,59.9087,36107.0
2015-09-25 14:20:00,79.48,79.5,79.39,79.41,42932.0,59.9087,59.9238,59.8408,59.8559,42932.0
2015-09-25 14:25:00,79.42,79.42,79.28,79.34,26983.0,59.8635,59.8635,59.7579,59.8032,26983.0
2015-09-25 14:30:00,79.32,79.35,79.2,79.3,37179.0,59.7881,59.8107,59.6976,59.773,37179.0
2015-09-25 14:35:00,79.3,79.39,79.26,79.27,16103.0,59.773,59.8408,59.7429,59.7504,16103.0
2015-09-25 14:40:00,79.26,79.27,79.03,79.03,34690.0,59.7429,59.7504,59.5695,59.5695,34690.0
2015-09-25 14:45:00,79.06,79.13,78.9,78.92,39019.0,59.5921,59.6449,59.4715,59.4866,39019.0
2015-09-25 14:50:00,78.93,79.08,78.87,79.06,43411.0,59.4941,59.6072,59.4489,59.5921,43411.0
2015-09-25 14:55:00,79.05,79.16,79.01,79.16,26397.0,59.5846,59.6675,59.5544,59.6675,26397.0
2015-09-25 15:00:00,79.16,79.16,78.95,78.95,23273.0,59.6675,59.6675,59.5092,59.5092,23273.0
2015-09-25 15:05:00,78.96,78.99,78.81,78.82,32310.0,59.5167,59.5393,59.4037,59.4112,32310.0
2015-09-25 15:10:00,78.82,78.86,78.75,78.8,30316.0,59.4112,59.4414,59.3584,59.3961,30316.0
2015-09-25 15:15:00,78.8,78.97,78.8,78.89,36455.0,59.3961,59.5243,59.3961,59.464,36455.0
2015-09-25 15:20:00,78.89,79.04,78.86,79.02,34066.0,59.464,59.577,59.4414,59.562,34066.0
2015-09-25 15:25:00,79.03,79.16,78.99,79.06,46060.0,59.5695,59.6675,59.5393,59.5921,46060.0
2015-09-25 15:30:00,79.05,79.19,79.01,79.1,42664.0,59.5846,59.6901,59.5544,59.6223,42664.0
2015-09-25 15:35:00,79.11,79.19,78.99,79.02,43848.0,59.6298,59.6901,59.5393,59.562,43848.0
2015-09-25 15:40:00,79.02,79.14,79.0,79.14,65223.0,59.562,59.6524,59.5469,59.6524,65223.0
2015-09-25 15:45:00,79.14,79.32,79.07,79.22,72013.0,59.6524,59.7881,59.5996,59.7127,72013.0
2015-09-25 15:50:00,79.21,79.21,79.04,79.08,79203.0,59.7052,59.7052,59.577,59.6072,79203.0
2015-09-25 15:55:00,79.09,79.16,79.01,79.07,161186.0,59.6147,59.6675,59.5544,59.5996,161186.0
2015-09-28 09:30:00,78.99,79.17,78.95,78.98,61866.0,59.5393,59.675,59.5092,59.5318,61866.0
2015-09-28 09:35:00,78.96,79.0,78.85,78.91,66934.0,59.5167,59.5469,59.4338,59.479,66934.0
2015-09-28 09:40:00,78.91,78.96,78.8,78.83,23183.0,59.479,59.5167,59.3961,59.4187,23183.0
2015-09-28 09:45:00,78.85,78.86,78.65,78.69,59135.0,59.4338,59.4414,59.2831,59.3132,59135.0
2015-09-28 09:50:00,78.68,78.72,78.51,78.53,30038.0,59.3057,59.3358,59.1775,59.1926,30038.0
2015-09-28 09:55:00,78.52,78.62,78.41,78.43,39446.0,59.1851,59.2605,59.1022,59.1172,39446.0
2015-09-28 10:00:00,78.45,78.47,78.25,78.26,82365.0,59.1323,59.1474,58.9816,58.9891,82365.0
2015-09-28 10:05:00,78.25,78.36,78.2,78.27,49876.0,58.9816,59.0645,58.9439,58.9966,49876.0
2015-09-28 10:10:00,78.28,78.28,78.04,78.05,61241.0,59.0042,59.0042,58.8233,58.8308,61241.0
2015-09-28 10:15:00,78.05,78.18,78.0,78.14,21524.0,58.8308,58.9288,58.7931,58.8987,21524.0
2015-09-28 10:20:00,78.14,78.24,78.08,78.23,13718.0,58.8987,58.974,58.8534,58.9665,13718.0
2015-09-28 10:25:00,78.22,78.24,78.03,78.07,49323.0,58.959,58.974,58.8157,58.8459,49323.0
2015-09-28 10:30:00,78.07,78.07,77.84,77.89,39051.0,58.8459,58.8459,58.6725,58.7102,39051.0
2015-09-28 10:35:00,77.88,78.02,77.8,78.02,43301.0,58.7027,58.8082,58.6424,58.8082,43301.0
2015-09-28 10:40:00,78.04,78.07,77.95,78.03,34801.0,58.8233,58.8459,58.7554,58.8157,34801.0
2015-09-28 10:45:00,78.02,78.05,77.83,77.9,22992.0,58.8082,58.8308,58.665,58.7177,22992.0
2015-09-28 10:50:00,77.9,78.01,77.84,78.01,25192.0,58.7177,58.8007,58.6725,58.8007,25192.0
2015-09-28 10:55:00,78.01,78.19,77.99,78.15,25773.0,58.8007,58.9363,58.7856,58.9062,25773.0
2015-09-28 11:00:00,78.18,78.29,78.17,78.24,23175.0,58.9288,59.0117,58.9213,58.974,23175.0
2015-09-28 11:05:00,78.25,78.34,78.22,78.24,18905.0,58.9816,59.0494,58.959,58.974,18905.0
2015-09-28 11:10:00,78.23,78.28,78.1,78.13,17449.0,58.9665,59.0042,58.8685,58.8911,17449.0
2015-09-28 11:15:00,78.14,78.17,78.01,78.02,26368.0,58.8987,58.9213,58.8007,58.8082,26368.0
2015-09-28 11:20:00,78.02,78.05,77.98,78.0,23625.0,58.8082,58.8308,58.778,58.7931,23625.0
2015-09-28 11:25:00,78.0,78.01,77.79,77.85,33076.0,58.7931,58.8007,58.6348,58.6801,33076.0
2015-09-28 11:30:00,77.84,78.01,77.84,77.93,25574.0,58.6725,58.8007,58.6725,58.7404,25574.0
2015-09-28 11:35:00,77.95,77.95,77.86,77.89,11783.0,58.7554,58.7554,58.6876,58.7102,11783.0
2015-09-28 11:40:00,77.88,77.93,77.83,77.84,14947.0,58.7027,58.7404,58.665,58.6725,14947.0
2015-09-28 11:45:00,77.82,77.85,77.77,77.82,20101.0,58.6574,58.6801,58.6198,58.6574,20101.0
2015-09-28 11:50:00,77.82,77.84,77.76,77.81,27909.0,58.6574,58.6725,58.6122,58.6499,27909.0
2015-09-28 11:55:00,77.81,77.84,77.79,77.81,20259.0,58.6499,58.6725,58.6348,58.6499,20259.0
2015-09-28 12:00:00,77.8,77.83,77.77,77.79,21771.0,58.6424,58.665,58.6198,58.6348,21771.0
2015-09-28 12:05:00,77.8,77.81,77.69,77.74,19706.0,58.6424,58.6499,58.5595,58.5971,19706.0
2015-09-28 12:10:00,77.75,77.76,77.61,77.67,19967.0,58.6047,58.6122,58.4992,58.5444,19967.0
2015-09-28 12:15:00,77.7,77.74,77.68,77.71,24105.0,58.567,58.5971,58.5519,58.5745,24105.0
2015-09-28 12:20:00,77.7,77.72,77.65,77.69,15741.0,58.567,58.5821,58.5293,58.5595,15741.0
2015-09-28 12:25:00,77.7,77.77,77.68,77.69,18739.0,58.567,58.6198,58.5519,58.5595,18739.0
2015-09-28 12:30:00,77.67,77.69,77.55,77.59,9485.0,58.5444,58.5595,58.4539,58.4841,9485.0
2015-09-28 12:35:00,77.58,77.65,77.55,77.59,16745.0,58.4765,58.5293,58.4539,58.4841,16745.0
2015-09-28 12:40:00,77.57,77.65,77.55,77.56,14859.0,58.469,58.5293,58.4539,58.4615,14859.0
2015-09-28 12:45:00,77.56,77.56,77.47,77.49,28193.0,58.4615,58.4615,58.3936,58.4087,28193.0
2015-09-28 12:50:00,77.5,77.57,77.42,77.55,10415.0,58.4162,58.469,58.3559,58.4539,10415.0
2015-09-28 12:55:00,77.58,77.65,77.5,77.52,21277.0,58.4765,58.5293,58.4162,58.4313,21277.0
2015-09-28 13:00:00,77.52,77.67,77.51,77.66,20037.0,58.4313,58.5444,58.4238,58.5368,20037.0
2015-09-28 13:05:00,77.66,77.83,77.66,77.8,14757.0,58.5368,58.665,58.5368,58.6424,14757.0
2015-09-28 13:10:00,77.8,77.8,77.71,77.76,22048.0,58.6424,58.6424,58.5745,58.6122,22048.0
2015-09-28 13:15:00,77.75,77.76,77.63,77.68,20288.0,58.6047,58.6122,58.5142,58.5519,20288.0
2015-09-28 13:20:00,77.67,77.72,77.61,77.61,13870.0,58.5444,58.5821,58.4992,58.4992,13870.0
2015-09-28 13:25:00,77.6,77.62,77.53,77.61,11666.0,58.4916,58.5067,58.4389,58.4992,11666.0
2015-09-28 13:30:00,77.61,77.7,77.57,77.63,24364.0,58.4992,58.567,58.469,58.5142,24364.0
2015-09-28 13:35:00,77.63,77.75,77.59,77.73,19400.0,58.5142,58.6047,58.4841,58.5896,19400.0
2015-09-28 13:40:00,77.73,77.74,77.65,77.7,20104.0,58.5896,58.5971,58.5293,58.567,20104.0
2015-09-28 13:45:00,77.7,77.74,77.64,77.65,24876.0,58.567,58.5971,58.5218,58.5293,24876.0
2015-09-28 13:50:00,77.65,77.67,77.53,77.58,17229.0,58.5293,58.5444,58.4389,58.4765,17229.0
2015-09-28 13:55:00,77.57,77.63,77.56,77.57,19085.0,58.469,58.5142,58.4615,58.469,19085.0
2015-09-28 14:00:00,77.58,77.61,77.5,77.5,39766.0,58.4765,58.4992,58.4162,58.4162,39766.0
2015-09-28 14:05:00,77.5,77.59,77.39,77.59,33313.0,58.4162,58.4841,58.3333,58.4841,33313.0
2015-09-28 14:10:00,77.58,77.58,77.48,77.53,39008.0,58.4765,58.4765,58.4012,58.4389,39008.0
2015-09-28 14:15:00,77.52,77.54,77.43,77.52,22625.0,58.4313,58.4464,58.3635,58.4313,22625.0
2015-09-28 14:20:00,77.51,77.63,77.45,77.62,20377.0,58.4238,58.5142,58.3786,58.5067,20377.0
2015-09-28 14:25:00,77.62,77.73,77.56,77.7,35735.0,58.5067,58.5896,58.4615,58.567,35735.0
2015-09-28 14:30:00,77.7,77.71,77.58,77.67,32955.0,58.567,58.5745,58.4765,58.5444,32955.0
2015-09-28 14:35:00,77.66,77.77,77.63,77.75,29747.0,58.5368,58.6198,58.5142,58.6047,29747.0
2015-09-28 14:40:00,77.76,77.81,77.68,77.79,29267.0,58.6122,58.6499,58.5519,58.6348,29267.0
2015-09-28 14:45:00,77.81,77.89,77.71,77.74,36646.0,58.6499,58.7102,58.5745,58.5971,36646.0
2015-09-28 14:50:00,77.74,77.75,77.6,77.67,32580.0,58.5971,58.6047,58.4916,58.5444,32580.0
2015-09-28 14:55:00,77.67,77.73,77.59,77.68,26755.0,58.5444,58.5896,58.4841,58.5519,26755.0
2015-09-28 15:00:00,77.69,77.69,77.55,77.62,26696.0,58.5595,58.5595,58.4539,58.5067,26696.0
2015-09-28 15:05:00,77.62,77.64,77.53,77.53,26997.0,58.5067,58.5218,58.4389,58.4389,26997.0
2015-09-28 15:10:00,77.53,77.64,77.47,77.64,29547.0,58.4389,58.5218,58.3936,58.5218,29547.0
2015-09-28 15:15:00,77.64,77.73,77.59,77.67,43499.0,58.5218,58.5896,58.4841,58.5444,43499.0
2015-09-28 15:20:00,77.68,77.74,77.59,77.63,38190.0,58.5519,58.5971,58.4841,58.5142,38190.0
2015-09-28 15:25:00,77.64,77.77,77.64,77.77,58983.0,58.5218,58.6198,58.5218,58.6198,58983.0
2015-09-28 15:30:00,77.76,77.94,77.74,77.9,78366.0,58.6122,58.7479,58.5971,58.7177,78366.0
2015-09-28 15:35:00,77.9,78.04,77.85,77.86,92729.0,58.7177,58.8233,58.6801,58.6876,92729.0
2015-09-28 15:40:00,77.86,78.0,77.83,77.87,126129.0,58.6876,58.7931,58.665,58.6951,126129.0
2015-09-28 15:45:00,77.87,78.02,77.84,77.9,116046.0,58.6951,58.8082,58.6725,58.7177,116046.0
2015-09-28 15:50:00,77.89,77.99,77.83,77.87,115571.0,58.7102,58.7856,58.665,58.6951,115571.0
2015-09-28 15:55:00,77.87,77.88,77.61,77.7,289075.0,58.6951,58.7027,58.4992,58.567,289075.0
2015-09-29 09:30:00,77.66,77.95,77.57,77.63,59547.0,58.5368,58.7554,58.469,58.5142,59547.0
2015-09-29 09:35:00,77.66,77.66,77.43,77.56,28581.0,58.5368,58.5368,58.3635,58.4615,28581.0
2015-09-29 09:40:00,77.54,77.56,77.31,77.38,30640.0,58.4464,58.4615,58.273,58.3258,30640.0
2015-09-29 09:45:00,77.35,77.47,77.25,77.26,38001.0,58.3032,58.3936,58.2278,58.2353,38001.0
2015-09-29 09:50:00,77.23,77.35,77.16,77.33,47123.0,58.2127,58.3032,58.16,58.2881,47123.0
2015-09-29 09:55:00,77.32,77.68,77.31,77.58,55595.0,58.2806,58.5519,58.273,58.4765,55595.0
2015-09-29 10:00:00,77.57,77.76,77.36,77.36,37999.0,58.469,58.6122,58.3107,58.3107,37999.0
2015-09-29 10:05:00,77.39,77.61,77.38,77.46,35206.0,58.3333,58.4992,58.3258,58.3861,35206.0
2015-09-29 10:10:00,77.47,77.8,77.46,77.8,67536.0,58.3936,58.6424,58.3861,58.6424,67536.0
2015-09-29 10:15:00,77.82,78.05,77.74,77.94,72769.0,58.6574,58.8308,58.5971,58.7479,72769.0
2015-09-29 10:20:00,77.95,78.03,77.8,77.84,60908.0,58.7554,58.8157,58.6424,58.6725,60908.0
2015-09-29 10:25:00,77.84,78.12,77.84,78.11,24964.0,58.6725,58.8836,58.6725,58.876,24964.0
2015-09-29 10:30:00,78.11,78.12,77.98,78.0,25882.0,58.876,58.8836,58.778,58.7931,25882.0
2015-09-29 10:35:00,77.97,78.04,77.94,77.97,25973.0,58.7705,58.8233,58.7479,58.7705,25973.0
2015-09-29 10:40:00,77.95,77.97,77.78,77.86,25757.0,58.7554,58.7705,58.6273,58.6876,25757.0
2015-09-29 10:45:00,77.86,77.89,77.73,77.74,44580.0,58.6876,58.7102,58.5896,58.5971,44580.0
2015-09-29 10:50:00,77.75,77.78,77.63,77.77,55478.0,58.6047,58.6273,58.5142,58.6198,55478.0
2015-09-29 10:55:00,77.79,77.89,77.72,77.83,32309.0,58.6348,58.7102,58.5821,58.665,32309.0
2015-09-29 11:00:00,77.84,77.93,77.76,77.89,25419.0,58.6725,58.7404,58.6122,58.7102,25419.0
2015-09-29 11:05:00,77.89,77.92,77.77,77.8,24666.0,58.7102,58.7328,58.6198,58.6424,24666.0
2015-09-29 11:10:00,77.8,77.85,77.71,77.83,89337.0,58.6424,58.6801,58.5745,58.665,89337.0
2015-09-29 11:15:00,77.83,77.84,77.71,77.73,51533.0,58.665,58.6725,58.5745,58.5896,51533.0
2015-09-29 11:20:00,77.73,77.73,77.6,77.71,19992.0,58.5896,58.5896,58.4916,58.5745,19992.0
2015-09-29 11:25:00,77.7,77.83,77.67,77.75,37724.0,58.567,58.665,58.5444,58.6047,37724.0
2015-09-29 11:30:00,77.75,77.78,77.6,77.6,23868.0,58.6047,58.6273,58.4916,58.4916,23868.0
2015-09-29 11:35:00,77.6,77.84,77.55,77.84,23312.0,58.4916,58.6725,58.4539,58.6725,23312.0
2015-09-29 11:40:00,77.84,77.97,77.8,77.95,37781.0,58.6725,58.7705,58.6424,58.7554,37781.0
2015-09-29 11:45:00,77.93,78.09,77.89,78.05,29455.0,58.7404,58.861,58.7102,58.8308,29455.0
2015-09-29 11:50:00,78.08,78.15,78.06,78.12,16898.0,58.8534,58.9062,58.8384,58.8836,16898.0
2015-09-29 11:55:00,78.13,78.15,78.0,78.01,23937.0,58.8911,58.9062,58.7931,58.8007,23937.0
2015-09-29 12:00:00,78.0,78.03,77.87,77.94,27184.0,58.7931,58.8157,58.6951,58.7479,27184.0
2015-09-29 12:05:00,77.93,78.01,77.89,77.93,21506.0,58.7404,58.8007,58.7102,58.7404,21506.0
2015-09-29 12:10:00,77.93,77.93,77.78,77.91,46322.0,58.7404,58.7404,58.6273,58.7253,46322.0
2015-09-29 12:15:00,77.9,78.03,77.85,77.95,60691.0,58.7177,58.8157,58.6801,58.7554,60691.0
2015-09-29 12:20:00,77.95,78.03,77.88,78.0,53167.0,58.7554,58.8157,58.7027,58.7931,53167.0
2015-09-29 12:25:00,78.0,78.12,77.99,78.11,53245.0,58.7931,58.8836,58.7856,58.876,53245.0
2015-09-29 12:30:00,78.1,78.11,77.94,78.04,54208.0,58.8685,58.876,58.7479,58.8233,54208.0
2015-09-29 12:35:00,78.04,78.04,77.91,77.94,24872.0,58.8233,58.8233,58.7253,58.7479,24872.0
2015-09-29 12:40:00,77.93,78.05,77.89,78.05,35140.0,58.7404,58.8308,58.7102,58.8308,35140.0
2015-09-29 12:45:00,78.04,78.08,77.96,78.04,28211.0,58.8233,58.8534,58.763,58.8233,28211.0
2015-09-29 12:50:00,78.03,78.11,77.96,78.1,27384.0,58.8157,58.876,58.763,58.8685,27384.0
2015-09-29 12:55:00,78.09,78.13,78.02,78.05,44489.0,58.861,58.8911,58.8082,58.8308,44489.0
2015-09-29 13:00:00,78.04,78.12,78.0,78.09,23178.0,58.8233,58.8836,58.7931,58.861,23178.0
2015-09-29 13:05:00,78.08,78.25,78.07,78.13,28545.0,58.8534,58.9816,58.8459,58.8911,28545.0
2015-09-29 13:10:00,78.12,78.23,78.11,78.2,13855.0,58.8836,58.9665,58.876,58.9439,13855.0
2015-09-29 13:15:00,78.2,78.42,78.2,78.39,38196.0,58.9439,59.1097,58.9439,59.0871,38196.0
2015-09-29 13:20:00,78.4,78.52,78.37,78.46,197602.0,59.0946,59.1851,59.072,59.1399,197602.0
2015-09-29 13:25:00,78.46,78.53,78.37,78.49,98445.0,59.1399,59.1926,59.072,59.1625,98445.0
2015-09-29 13:30:00,78.49,78.54,78.39,78.4,39236.0,59.1625,59.2002,59.0871,59.0946,39236.0
2015-09-29 13:35:00,78.39,78.49,78.38,78.45,32772.0,59.0871,59.1625,59.0796,59.1323,32772.0
2015-09-29 13:40:00,78.45,78.55,78.44,78.55,24516.0,59.1323,59.2077,59.1248,59.2077,24516.0
2015-09-29 13:45:00,78.55,78.56,78.37,78.37,74373.0,59.2077,59.2152,59.072,59.072,74373.0
2015-09-29 13:50:00,78.37,78.39,78.26,78.29,30161.0,59.072,59.0871,58.9891,59.0117,30161.0
2015-09-29 13:55:00,78.29,78.35,78.27,78.31,69027.0,59.0117,59.0569,58.9966,59.0268,69027.0
2015-09-29 14:00:00,78.31,78.33,78.04,78.06,41566.0,59.0268,59.0419,58.8233,58.8384,41566.0
2015-09-29 14:05:00,78.06,78.09,78.0,78.04,50315.0,58.8384,58.861,58.7931,58.8233,50315.0
2015-09-29 14:10:00,78.04,78.1,77.96,78.01,40367.0,58.8233,58.8685,58.763,58.8007,40367.0
2015-09-29 14:15:00,78.01,78.22,77.99,78.19,35616.0,58.8007,58.959,58.7856,58.9363,35616.0
2015-09-29 14:20:00,78.19,78.26,78.13,78.16,24968.0,58.9363,58.9891,58.8911,58.9137,24968.0
2015-09-29 14:25:00,78.17,78.3,78.13,78.26,47943.0,58.9213,59.0193,58.8911,58.9891,47943.0
2015-09-29 14:30:00,78.24,78.31,78.14,78.16,24679.0,58.974,59.0268,58.8987,58.9137,24679.0
2015-09-29 14:35:00,78.17,78.23,78.07,78.23,30716.0,58.9213,58.9665,58.8459,58.9665,30716.0
2015-09-29 14:40:00,78.22,78.32,78.15,78.21,26820.0,58.959,59.0343,58.9062,58.9514,26820.0
2015-09-29 14:45:00,78.19,78.19,78.02,78.05,32003.0,58.9363,58.9363,58.8082,58.8308,32003.0
2015-09-29 14:50:00,78.04,78.07,77.94,77.98,59594.0,58.8233,58.8459,58.7479,58.778,59594.0
2015-09-29 14:55:00,77.98,78.05,77.91,77.98,43800.0,58.778,58.8308,58.7253,58.778,43800.0
2015-09-29 15:00:00,77.98,78.04,77.75,77.81,107868.0,58.778,58.8233,58.6047,58.6499,107868.0
2015-09-29 15:05:00,77.81,77.83,77.75,77.76,76381.0,58.6499,58.665,58.6047,58.6122,76381.0
2015-09-29 15:10:00,77.76,77.81,77.74,77.76,62032.0,58.6122,58.6499,58.5971,58.6122,62032.0
2015-09-29 15:15:00,77.76,77.81,77.74,77.78,56394.0,58.6122,58.6499,58.5971,58.6273,56394.0
2015-09-29 15:20:00,77.79,77.79,77.68,77.75,58513.0,58.6348,58.6348,58.5519,58.6047,58513.0
2015-09-29 15:25:00,77.73,77.77,77.58,77.61,142326.0,58.5896,58.6198,58.4765,58.4992,142326.0
2015-09-29 15:30:00,77.61,77.72,77.6,77.67,163310.0,58.4992,58.5821,58.4916,58.5444,163310.0
2015-09-29 15:35:00,77.67,77.88,77.65,77.78,90828.0,58.5444,58.7027,58.5293,58.6273,90828.0
2015-09-29 15:40:00,77.78,77.86,77.7,77.84,74717.0,58.6273,58.6876,58.567,58.6725,74717.0
2015-09-29 15:45:00,77.85,78.07,77.75,78.07,83089.0,58.6801,58.8459,58.6047,58.8459,83089.0
2015-09-29 15:50:00,78.06,78.1,77.9,77.98,176964.0,58.8384,58.8685,58.7177,58.778,176964.0
2015-09-29 15:55:00,77.99,78.02,77.92,77.94,314619.0,58.7856,58.8082,58.7328,58.7479,314619.0
2015-09-30 09:30:00,78.82,78.88,78.6,78.75,99176.0,59.4112,59.4564,59.2454,59.3584,99176.0
2015-09-30 09:35:00,78.74,78.85,78.68,78.71,133410.0,59.3509,59.4338,59.3057,59.3283,133410.0
2015-09-30 09:40:00,78.72,78.8,78.63,78.71,21895.0,59.3358,59.3961,59.268,59.3283,21895.0
2015-09-30 09:45:00,78.68,78.77,78.57,78.7,36202.0,59.3057,59.3735,59.2228,59.3208,36202.0
2015-09-30 09:50:00,78.7,78.85,78.69,78.82,25554.0,59.3208,59.4338,59.3132,59.4112,25554.0
2015-09-30 09:55:00,78.82,78.82,78.62,78.65,14130.0,59.4112,59.4112,59.2605,59.2831,14130.0
2015-09-30 10:00:00,78.64,78.64,78.47,78.53,19696.0,59.2755,59.2755,59.1474,59.1926,19696.0
2015-09-30 10:05:00,78.51,78.74,78.41,78.69,29447.0,59.1775,59.3509,59.1022,59.3132,29447.0
2015-09-30 10:10:00,78.69,78.7,78.53,78.58,29680.0,59.3132,59.3208,59.1926,59.2303,29680.0
2015-09-30 10:15:00,78.59,78.66,78.58,78.61,24430.0,59.2378,59.2906,59.2303,59.2529,24430.0
2015-09-30 10:20:00,78.6,78.73,78.6,78.68,29252.0,59.2454,59.3434,59.2454,59.3057,29252.0
2015-09-30 10:25:00,78.69,78.72,78.66,78.7,13186.0,59.3132,59.3358,59.2906,59.3208,13186.0
2015-09-30 10:30:00,78.69,78.78,78.65,78.77,70613.0,59.3132,59.3811,59.2831,59.3735,70613.0
2015-09-30 10:35:00,78.78,78.88,78.75,78.79,74354.0,59.3811,59.4564,59.3584,59.3886,74354.0
2015-09-30 10:40:00,78.79,78.81,78.75,78.77,22461.0,59.3886,59.4037,59.3584,59.3735,22461.0
2015-09-30 10:45:00,78.8,78.94,78.8,78.91,75681.0,59.3961,59.5017,59.3961,59.479,75681.0
2015-09-30 10:50:00,78.89,78.94,78.82,78.84,26185.0,59.464,59.5017,59.4112,59.4263,26185.0
2015-09-30 10:55:00,78.85,78.9,78.79,78.82,23164.0,59.4338,59.4715,59.3886,59.4112,23164.0
2015-09-30 11:00:00,78.82,78.83,78.73,78.78,35648.0,59.4112,59.4187,59.3434,59.3811,35648.0
2015-09-30 11:05:00,78.79,78.82,78.76,78.77,18695.0,59.3886,59.4112,59.366,59.3735,18695.0
2015-09-30 11:10:00,78.77,78.82,78.75,78.8,56980.0,59.3735,59.4112,59.3584,59.3961,56980.0
2015-09-30 11:15:00,78.79,78.82,78.74,78.8,33264.0,59.3886,59.4112,59.3509,59.3961,33264.0
2015-09-30 11:20:00,78.8,78.81,78.65,78.67,38294.0,59.3961,59.4037,59.2831,59.2981,38294.0
2015-09-30 11:25:00,78.67,78.83,78.66,78.79,47871.0,59.2981,59.4187,59.2906,59.3886,47871.0
2015-09-30 11:30:00,78.8,78.82,78.76,78.8,33577.0,59.3961,59.4112,59.366,59.3961,33577.0
2015-09-30 11:35:00,78.79,78.81,78.75,78.79,16937.0,59.3886,59.4037,59.3584,59.3886,16937.0
2015-09-30 11:40:00,78.8,78.81,78.65,78.68,24264.0,59.3961,59.4037,59.2831,59.3057,24264.0
2015-09-30 11:45:00,78.67,78.75,78.67,78.7,16975.0,59.2981,59.3584,59.2981,59.3208,16975.0
2015-09-30 11:50:00,78.69,78.72,78.6,78.64,13453.0,59.3132,59.3358,59.2454,59.2755,13453.0
2015-09-30 11:55:00,78.62,78.67,78.56,78.66,16042.0,59.2605,59.2981,59.2152,59.2906,16042.0
2015-09-30 12:00:00,78.67,78.72,78.64,78.66,17841.0,59.2981,59.3358,59.2755,59.2906,17841.0
2015-09-30 12:05:00,78.65,78.67,78.53,78.53,16108.0,59.2831,59.2981,59.1926,59.1926,16108.0
2015-09-30 12:10:00,78.53,78.53,78.42,78.45,40801.0,59.1926,59.1926,59.1097,59.1323,40801.0
2015-09-30 12:15:00,78.44,78.57,78.38,78.57,18908.0,59.1248,59.2228,59.0796,59.2228,18908.0
2015-09-30 12:20:00,78.54,78.54,78.44,78.45,11806.0,59.2002,59.2002,59.1248,59.1323,11806.0
2015-09-30 12:25:00,78.45,78.56,78.44,78.47,83658.0,59.1323,59.2152,59.1248,59.1474,83658.0
2015-09-30 12:30:00,78.47,78.51,78.42,78.5,13299.0,59.1474,59.1775,59.1097,59.17,13299.0
2015-09-30 12:35:00,78.47,78.49,78.39,78.4,18022.0,59.1474,59.1625,59.0871,59.0946,18022.0
2015-09-30 12:40:00,78.39,78.4,78.35,78.4,12911.0,59.0871,59.0946,59.0569,59.0946,12911.0
2015-09-30 12:45:00,78.39,78.4,78.18,78.22,31179.0,59.0871,59.0946,58.9288,58.959,31179.0
2015-09-30 12:50:00,78.23,78.37,78.21,78.35,16056.0,58.9665,59.072,58.9514,59.0569,16056.0
2015-09-30 12:55:00,78.34,78.41,78.33,78.37,26851.0,59.0494,59.1022,59.0419,59.072,26851.0
2015-09-30 13:00:00,78.36,78.43,78.35,78.38,29421.0,59.0645,59.1172,59.0569,59.0796,29421.0
2015-09-30 13:05:00,78.39,78.41,78.32,78.34,40354.0,59.0871,59.1022,59.0343,59.0494,40354.0
2015-09-30 13:10:00,78.34,78.38,78.32,78.34,18850.0,59.0494,59.0796,59.0343,59.0494,18850.0
2015-09-30 13:15:00,78.35,78.37,78.26,78.31,157943.0,59.0569,59.072,58.9891,59.0268,157943.0
2015-09-30 13:20:00,78.31,78.34,78.27,78.28,45739.0,59.0268,59.0494,58.9966,59.0042,45739.0
2015-09-30 13:25:00,78.28,78.33,78.27,78.3,24999.0,59.0042,59.0419,58.9966,59.0193,24999.0
2015-09-30 13:30:00,78.3,78.32,78.26,78.3,23316.0,59.0193,59.0343,58.9891,59.0193,23316.0
2015-09-30 13:35:00,78.31,78.32,78.25,78.26,40822.0,59.0268,59.0343,58.9816,58.9891,40822.0
2015-09-30 13:40:00,78.27,78.53,78.27,78.4,79289.0,58.9966,59.1926,58.9966,59.0946,79289.0
2015-09-30 13:45:00,78.41,78.51,78.28,78.45,62664.0,59.1022,59.1775,59.0042,59.1323,62664.0
2015-09-30 13:50:00,78.48,78.53,78.45,78.49,26349.0,59.1549,59.1926,59.1323,59.1625,26349.0
2015-09-30 13:55:00,78.5,78.53,78.45,78.49,29486.0,59.17,59.1926,59.1323,59.1625,29486.0
2015-09-30 14:00:00,78.5,78.52,78.47,78.51,25215.0,59.17,59.1851,59.1474,59.1775,25215.0
2015-09-30 14:05:00,78.5,78.51,78.43,78.43,23150.0,59.17,59.1775,59.1172,59.1172,23150.0
2015-09-30 14:10:00,78.43,78.48,78.39,78.47,12507.0,59.1172,59.1549,59.0871,59.1474,12507.0
2015-09-30 14:15:00,78.46,78.51,78.44,78.5,23616.0,59.1399,59.1775,59.1248,59.17,23616.0
2015-09-30 14:20:00,78.51,78.52,78.45,78.5,24227.0,59.1775,59.1851,59.1323,59.17,24227.0
2015-09-30 14:25:00,78.5,78.51,78.47,78.51,16219.0,59.17,59.1775,59.1474,59.1775,16219.0
2015-09-30 14:30:00,78.51,78.52,78.34,78.37,26102.0,59.1775,59.1851,59.0494,59.072,26102.0
2015-09-30 14:35:00,78.38,78.45,78.34,78.42,29516.0,59.0796,59.1323,59.0494,59.1097,29516.0
2015-09-30 14:40:00,78.41,78.51,78.39,78.47,18125.0,59.1022,59.1775,59.0871,59.1474,18125.0
2015-09-30 14:45:00,78.46,78.52,78.44,78.5,45209.0,59.1399,59.1851,59.1248,59.17,45209.0
2015-09-30 14:50:00,78.5,78.51,78.42,78.51,36966.0,59.17,59.1775,59.1097,59.1775,36966.0
2015-09-30 14:55:00,78.51,78.57,78.46,78.55,56524.0,59.1775,59.2228,59.1399,59.2077,56524.0
2015-09-30 15:00:00,78.55,78.67,78.5,78.52,42690.0,59.2077,59.2981,59.17,59.1851,42690.0
2015-09-30 15:05:00,78.52,78.59,78.48,78.56,32427.0,59.1851,59.2378,59.1549,59.2152,32427.0
2015-09-30 15:10:00,78.57,78.67,78.54,78.63,26522.0,59.2228,59.2981,59.2002,59.268,26522.0
2015-09-30 15:15:00,78.64,78.65,78.55,78.61,27682.0,59.2755,59.2831,59.2077,59.2529,27682.0
2015-09-30 15:20:00,78.61,78.71,78.57,78.57,29976.0,59.2529,59.3283,59.2228,59.2228,29976.0
2015-09-30 15:25:00,78.58,78.69,78.56,78.67,41787.0,59.2303,59.3132,59.2152,59.2981,41787.0
2015-09-30 15:30:00,78.68,78.77,78.64,78.76,66941.0,59.3057,59.3735,59.2755,59.366,66941.0
2015-09-30 15:35:00,78.76,78.77,78.63,78.68,57093.0,59.366,59.3735,59.268,59.3057,57093.0
2015-09-30 15:40:00,78.66,78.81,78.66,78.78,64399.0,59.2906,59.4037,59.2906,59.3811,64399.0
2015-09-30 15:45:00,78.78,78.86,78.73,78.79,68375.0,59.3811,59.4414,59.3434,59.3886,68375.0
2015-09-30 15:50:00,78.8,78.83,78.72,78.76,87635.0,59.3961,59.4187,59.3358,59.366,87635.0
2015-09-30 15:55:00,78.76,78.8,78.63,78.66,239415.0,59.366,59.3961,59.268,59.2906,239415.0
2015-10-01 09:30:00,78.35,78.68,78.34,78.5,201755.0,59.0569,59.3057,59.0494,59.17,201755.0
2015-10-01 09:35:00,78.5,78.58,78.18,78.3,132717.0,59.17,59.2303,58.9288,59.0193,132717.0
2015-10-01 09:40:00,78.29,78.35,78.19,78.33,72341.0,59.0117,59.0569,58.9363,59.0419,72341.0
2015-10-01 09:45:00,78.33,78.57,78.32,78.52,68761.0,59.0419,59.2228,59.0343,59.1851,68761.0
2015-10-01 09:50:00,78.53,78.69,78.45,78.62,93863.0,59.1926,59.3132,59.1323,59.2605,93863.0
2015-10-01 09:55:00,78.63,78.66,78.48,78.49,79570.0,59.268,59.2906,59.1549,59.1625,79570.0
2015-10-01 10:00:00,78.49,78.5,78.28,78.41,118320.0,59.1625,59.17,59.0042,59.1022,118320.0
2015-10-01 10:05:00,78.41,78.59,78.39,78.54,390430.0,59.1022,59.2378,59.0871,59.2002,390430.0
2015-10-01 10:10:00,78.54,78.67,78.53,78.64,44310.0,59.2002,59.2981,59.1926,59.2755,44310.0
2015-10-01 10:15:00,78.65,78.85,78.61,78.68,126277.0,59.2831,59.4338,59.2529,59.3057,126277.0
2015-10-01 10:20:00,78.69,78.72,78.58,78.63,88080.0,59.3132,59.3358,59.2303,59.268,88080.0
2015-10-01 10:25:00,78.63,78.91,78.6,78.91,66909.0,59.268,59.479,59.2454,59.479,66909.0
2015-10-01 10:30:00,78.92,79.04,78.8,78.84,70450.0,59.4866,59.577,59.3961,59.4263,70450.0
2015-10-01 10:35:00,78.84,79.03,78.84,79.03,67057.0,59.4263,59.5695,59.4263,59.5695,67057.0
2015-10-01 10:40:00,79.01,79.11,78.9,78.97,67109.0,59.5544,59.6298,59.4715,59.5243,67109.0
2015-10-01 10:45:00,78.97,79.11,78.95,79.03,33414.0,59.5243,59.6298,59.5092,59.5695,33414.0
2015-10-01 10:50:00,79.03,79.06,78.71,78.72,151446.0,59.5695,59.5921,59.3283,59.3358,151446.0
2015-10-01 10:55:00,78.72,78.77,78.63,78.67,43803.0,59.3358,59.3735,59.268,59.2981,43803.0
2015-10-01 11:00:00,78.67,78.88,78.67,78.86,52036.0,59.2981,59.4564,59.2981,59.4414,52036.0
2015-10-01 11:05:00,78.86,79.15,78.85,79.13,50696.0,59.4414,59.6599,59.4338,59.6449,50696.0
2015-10-01 11:10:00,79.12,79.19,79.11,79.15,38072.0,59.6373,59.6901,59.6298,59.6599,38072.0
2015-10-01 11:15:00,79.15,79.2,79.08,79.12,49862.0,59.6599,59.6976,59.6072,59.6373,49862.0
2015-10-01 11:20:00,79.11,79.2,79.08,79.13,35245.0,59.6298,59.6976,59.6072,59.6449,35245.0
2015-10-01 11:25:00,79.13,79.23,79.12,79.16,34149.0,59.6449,59.7202,59.6373,59.6675,34149.0
2015-10-01 11:30:00,79.16,79.3,79.06,79.06,41675.0,59.6675,59.773,59.5921,59.5921,41675.0
2015-10-01 11:35:00,79.06,79.21,79.05,79.2,29787.0,59.5921,59.7052,59.5846,59.6976,29787.0
2015-10-01 11:40:00,79.2,79.27,79.09,79.2,84901.0,59.6976,59.7504,59.6147,59.6976,84901.0
2015-10-01 11:45:00,79.2,79.21,79.03,79.07,215410.0,59.6976,59.7052,59.5695,59.5996,215410.0
2015-10-01 11:50:00,79.08,79.08,78.9,78.9,55504.0,59.6072,59.6072,59.4715,59.4715,55504.0
2015-10-01 11:55:00,78.91,78.91,78.75,78.76,22804.0,59.479,59.479,59.3584,59.366,22804.0
2015-10-01 12:00:00,78.77,78.81,78.72,78.73,24504.0,59.3735,59.4037,59.3358,59.3434,24504.0
2015-10-01 12:05:00,78.72,78.72,78.57,78.63,41900.0,59.3358,59.3358,59.2228,59.268,41900.0
2015-10-01 12:10:00,78.65,78.72,78.61,78.69,29287.0,59.2831,59.3358,59.2529,59.3132,29287.0
2015-10-01 12:15:00,78.69,78.79,78.67,78.76,54290.0,59.3132,59.3886,59.2981,59.366,54290.0
2015-10-01 12:20:00,78.77,78.81,78.72,78.73,49090.0,59.3735,59.4037,59.3358,59.3434,49090.0
2015-10-01 12:25:00,78.73,78.9,78.72,78.82,36434.0,59.3434,59.4715,59.3358,59.4112,36434.0
2015-10-01 12:30:00,78.82,78.85,78.75,78.78,23832.0,59.4112,59.4338,59.3584,59.3811,23832.0
2015-10-01 12:35:00,78.78,78.85,78.74,78.8,22855.0,59.3811,59.4338,59.3509,59.3961,22855.0
2015-10-01 12:40:00,78.8,78.85,78.74,78.81,33209.0,59.3961,59.4338,59.3509,59.4037,33209.0
2015-10-01 12:45:00,78.8,78.81,78.69,78.7,43016.0,59.3961,59.4037,59.3132,59.3208,43016.0
2015-10-01 12:50:00,78.7,78.77,78.7,78.76,26736.0,59.3208,59.3735,59.3208,59.366,26736.0
2015-10-01 12:55:00,78.77,78.86,78.77,78.81,18475.0,59.3735,59.4414,59.3735,59.4037,18475.0
2015-10-01 13:00:00,78.81,78.81,78.58,78.59,137435.0,59.4037,59.4037,59.2303,59.2378,137435.0
2015-10-01 13:05:00,78.59,78.62,78.57,78.6,38856.0,59.2378,59.2605,59.2228,59.2454,38856.0
2015-10-01 13:10:00,78.59,78.63,78.52,78.53,52373.0,59.2378,59.268,59.1851,59.1926,52373.0
2015-10-01 13:15:00,78.53,78.67,78.52,78.6,83598.0,59.1926,59.2981,59.1851,59.2454,83598.0
2015-10-01 13:20:00,78.59,78.62,78.53,78.58,39744.0,59.2378,59.2605,59.1926,59.2303,39744.0
2015-10-01 13:25:00,78.59,78.63,78.58,78.61,43308.0,59.2378,59.268,59.2303,59.2529,43308.0
2015-10-01 13:30:00,78.61,78.68,78.55,78.63,71499.0,59.2529,59.3057,59.2077,59.268,71499.0
2015-10-01 13:35:00,78.63,78.78,78.61,78.7,23239.0,59.268,59.3811,59.2529,59.3208,23239.0
2015-10-01 13:40:00,78.7,78.71,78.6,78.61,33338.0,59.3208,59.3283,59.2454,59.2529,33338.0
2015-10-01 13:45:00,78.62,78.7,78.6,78.69,43320.0,59.2605,59.3208,59.2454,59.3132,43320.0
2015-10-01 13:50:00,78.67,78.73,78.61,78.69,34341.0,59.2981,59.3434,59.2529,59.3132,34341.0
2015-10-01 13:55:00,78.69,78.8,78.68,78.8,24368.0,59.3132,59.3961,59.3057,59.3961,24368.0
2015-10-01 14:00:00,78.79,78.81,78.75,78.75,23922.0,59.3886,59.4037,59.3584,59.3584,23922.0
2015-10-01 14:05:00,78.75,78.98,78.75,78.96,36037.0,59.3584,59.5318,59.3584,59.5167,36037.0
2015-10-01 14:10:00,78.96,79.09,78.93,78.98,25695.0,59.5167,59.6147,59.4941,59.5318,25695.0
2015-10-01 14:15:00,79.0,79.06,78.86,79.0,32973.0,59.5469,59.5921,59.4414,59.5469,32973.0
2015-10-01 14:20:00,79.0,79.03,78.88,78.93,17828.0,59.5469,59.5695,59.4564,59.4941,17828.0
2015-10-01 14:25:00,78.95,78.96,78.89,78.9,17154.0,59.5092,59.5167,59.464,59.4715,17154.0
2015-10-01 14:30:00,78.9,78.98,78.86,78.86,27108.0,59.4715,59.5318,59.4414,59.4414,27108.0
2015-10-01 14:35:00,78.87,78.93,78.83,78.93,23940.0,59.4489,59.4941,59.4187,59.4941,23940.0
2015-10-01 14:40:00,78.93,78.96,78.89,78.89,37291.0,59.4941,59.5167,59.464,59.464,37291.0
2015-10-01 14:45:00,78.89,78.98,78.8,78.82,43108.0,59.464,59.5318,59.3961,59.4112,43108.0
2015-10-01 14:50:00,78.81,78.97,78.8,78.97,24077.0,59.4037,59.5243,59.3961,59.5243,24077.0
2015-10-01 14:55:00,79.0,79.14,79.0,79.07,22356.0,59.5469,59.6524,59.5469,59.5996,22356.0
2015-10-01 15:00:00,79.08,79.23,79.06,79.19,48845.0,59.6072,59.7202,59.5921,59.6901,48845.0
2015-10-01 15:05:00,79.19,79.26,79.15,79.19,42421.0,59.6901,59.7429,59.6599,59.6901,42421.0
2015-10-01 15:10:00,79.2,79.36,79.16,79.33,56831.0,59.6976,59.8182,59.6675,59.7956,56831.0
2015-10-01 15:15:00,79.33,79.4,79.26,79.34,55473.0,59.7956,59.8484,59.7429,59.8032,55473.0
2015-10-01 15:20:00,79.34,79.38,79.27,79.32,57886.0,59.8032,59.8333,59.7504,59.7881,57886.0
2015-10-01 15:25:00,79.32,79.38,79.31,79.37,70188.0,59.7881,59.8333,59.7805,59.8258,70188.0
2015-10-01 15:30:00,79.36,79.42,79.32,79.41,82968.0,59.8182,59.8635,59.7881,59.8559,82968.0
2015-10-01 15:35:00,79.4,79.42,79.27,79.28,121917.0,59.8484,59.8635,59.7504,59.7579,121917.0
2015-10-01 15:40:00,79.27,79.37,79.27,79.37,96576.0,59.7504,59.8258,59.7504,59.8258,96576.0
2015-10-01 15:45:00,79.37,79.59,79.36,79.58,162604.0,59.8258,59.9916,59.8182,59.9841,162604.0
2015-10-01 15:50:00,79.57,79.57,79.32,79.5,326625.0,59.9765,59.9765,59.7881,59.9238,326625.0
2015-10-01 15:55:00,79.5,79.56,79.49,79.51,401215.0,59.9238,59.969,59.9162,59.9313,401215.0
2015-10-02 09:30:00,78.07,78.87,78.05,78.22,149758.0,58.8459,59.4489,58.8308,58.959,149758.0
2015-10-02 09:35:00,78.15,78.24,77.81,77.98,124551.0,58.9062,58.974,58.6499,58.778,124551.0
2015-10-02 09:40:00,77.95,78.11,77.65,77.69,74166.0,58.7554,58.876,58.5293,58.5595,74166.0
2015-10-02 09:45:00,77.68,77.82,77.61,77.68,50280.0,58.5519,58.6574,58.4992,58.5519,50280.0
2015-10-02 09:50:00,77.66,77.66,77.4,77.62,163662.0,58.5368,58.5368,58.3409,58.5067,163662.0
2015-10-02 09:55:00,77.62,77.75,77.41,77.7,61315.0,58.5067,58.6047,58.3484,58.567,61315.0
2015-10-02 10:00:00,77.66,77.74,77.55,77.6,59550.0,58.5368,58.5971,58.4539,58.4916,59550.0
2015-10-02 10:05:00,77.6,77.68,77.54,77.66,47193.0,58.4916,58.5519,58.4464,58.5368,47193.0
2015-10-02 10:10:00,77.71,77.86,77.66,77.84,43201.0,58.5745,58.6876,58.5368,58.6725,43201.0
2015-10-02 10:15:00,77.86,78.06,77.7,77.7,43817.0,58.6876,58.8384,58.567,58.567,43817.0
2015-10-02 10:20:00,77.7,77.87,77.7,77.79,42602.0,58.567,58.6951,58.567,58.6348,42602.0
2015-10-02 10:25:00,77.79,77.79,77.48,77.52,31390.0,58.6348,58.6348,58.4012,58.4313,31390.0
2015-10-02 10:30:00,77.53,77.64,77.47,77.62,31464.0,58.4389,58.5218,58.3936,58.5067,31464.0
2015-10-02 10:35:00,77.65,77.84,77.62,77.84,43901.0,58.5293,58.6725,58.5067,58.6725,43901.0
2015-10-02 10:40:00,77.82,77.96,77.81,77.92,51271.0,58.6574,58.763,58.6499,58.7328,51271.0
2015-10-02 10:45:00,77.9,77.92,77.8,77.91,24637.0,58.7177,58.7328,58.6424,58.7253,24637.0
2015-10-02 10:50:00,77.94,77.94,77.76,77.8,12581.0,58.7479,58.7479,58.6122,58.6424,12581.0
2015-10-02 10:55:00,77.8,77.9,77.79,77.9,28055.0,58.6424,58.7177,58.6348,58.7177,28055.0
2015-10-02 11:00:00,77.9,77.98,77.87,77.89,31236.0,58.7177,58.778,58.6951,58.7102,31236.0
2015-10-02 11:05:00,77.89,77.97,77.86,77.92,30603.0,58.7102,58.7705,58.6876,58.7328,30603.0
2015-10-02 11:10:00,77.92,77.95,77.86,77.9,28852.0,58.7328,58.7554,58.6876,58.7177,28852.0
2015-10-02 11:15:00,77.9,77.93,77.72,77.75,21995.0,58.7177,58.7404,58.5821,58.6047,21995.0
2015-10-02 11:20:00,77.75,77.75,77.65,77.68,21232.0,58.6047,58.6047,58.5293,58.5519,21232.0
2015-10-02 11:25:00,77.69,77.89,77.67,77.88,30806.0,58.5595,58.7102,58.5444,58.7027,30806.0
2015-10-02 11:30:00,77.87,77.93,77.82,77.93,23581.0,58.6951,58.7404,58.6574,58.7404,23581.0
2015-10-02 11:35:00,77.93,78.0,77.82,77.82,27122.0,58.7404,58.7931,58.6574,58.6574,27122.0
2015-10-02 11:40:00,77.81,77.88,77.74,77.79,20727.0,58.6499,58.7027,58.5971,58.6348,20727.0
2015-10-02 11:45:00,77.81,77.92,77.74,77.84,17374.0,58.6499,58.7328,58.5971,58.6725,17374.0
2015-10-02 11:50:00,77.83,77.93,77.79,77.92,17628.0,58.665,58.7404,58.6348,58.7328,17628.0
2015-10-02 11:55:00,77.91,77.95,77.85,77.89,16630.0,58.7253,58.7554,58.6801,58.7102,16630.0
2015-10-02 12:00:00,77.89,77.92,77.83,77.9,27203.0,58.7102,58.7328,58.665,58.7177,27203.0
2015-10-02 12:05:00,77.91,78.0,77.89,77.92,29197.0,58.7253,58.7931,58.7102,58.7328,29197.0
2015-10-02 12:10:00,77.93,78.02,77.89,77.97,49046.0,58.7404,58.8082,58.7102,58.7705,49046.0
2015-10-02 12:15:00,77.97,78.04,77.92,78.03,26002.0,58.7705,58.8233,58.7328,58.8157,26002.0
2015-10-02 12:20:00,78.03,78.04,77.95,77.96,24221.0,58.8157,58.8233,58.7554,58.763,24221.0
2015-10-02 12:25:00,77.95,78.01,77.93,77.97,36107.0,58.7554,58.8007,58.7404,58.7705,36107.0
2015-10-02 12:30:00,77.98,78.18,77.97,78.01,60053.0,58.778,58.9288,58.7705,58.8007,60053.0
2015-10-02 12:35:00,78.01,78.06,77.89,77.9,27490.0,58.8007,58.8384,58.7102,58.7177,27490.0
2015-10-02 12:40:00,77.9,78.03,77.9,78.0,24675.0,58.7177,58.8157,58.7177,58.7931,24675.0
2015-10-02 12:45:00,78.01,78.11,77.96,78.07,29137.0,58.8007,58.876,58.763,58.8459,29137.0
2015-10-02 12:50:00,78.07,78.26,78.04,78.24,31916.0,58.8459,58.9891,58.8233,58.974,31916.0
2015-10-02 12:55:00,78.23,78.25,78.19,78.2,57466.0,58.9665,58.9816,58.9363,58.9439,57466.0
2015-10-02 13:00:00,78.2,78.36,78.17,78.19,63221.0,58.9439,59.0645,58.9213,58.9363,63221.0
2015-10-02 13:05:00,78.19,78.32,78.15,78.3,38397.0,58.9363,59.0343,58.9062,59.0193,38397.0
2015-10-02 13:10:00,78.32,78.43,78.31,78.4,34386.0,59.0343,59.1172,59.0268,59.0946,34386.0
2015-10-02 13:15:00,78.4,78.43,78.2,78.24,59278.0,59.0946,59.1172,58.9439,58.974,59278.0
2015-10-02 13:20:00,78.24,78.27,78.17,78.24,26565.0,58.974,58.9966,58.9213,58.974,26565.0
2015-10-02 13:25:00,78.23,78.36,78.21,78.32,67942.0,58.9665,59.0645,58.9514,59.0343,67942.0
2015-10-02 13:30:00,78.33,78.41,78.24,78.4,99871.0,59.0419,59.1022,58.974,59.0946,99871.0
2015-10-02 13:35:00,78.4,78.53,78.34,78.37,98447.0,59.0946,59.1926,59.0494,59.072,98447.0
2015-10-02 13:40:00,78.37,78.47,78.34,78.43,39418.0,59.072,59.1474,59.0494,59.1172,39418.0
2015-10-02 13:45:00,78.42,78.58,78.41,78.58,63338.0,59.1097,59.2303,59.1022,59.2303,63338.0
2015-10-02 13:50:00,78.58,78.61,78.51,78.52,25728.0,59.2303,59.2529,59.1775,59.1851,25728.0
2015-10-02 13:55:00,78.52,78.65,78.5,78.57,55004.0,59.1851,59.2831,59.17,59.2228,55004.0
2015-10-02 14:00:00,78.58,78.62,78.53,78.62,23044.0,59.2303,59.2605,59.1926,59.2605,23044.0
2015-10-02 14:05:00,78.63,78.77,78.62,78.76,32223.0,59.268,59.3735,59.2605,59.366,32223.0
2015-10-02 14:10:00,78.76,78.77,78.65,78.7,30393.0,59.366,59.3735,59.2831,59.3208,30393.0
2015-10-02 14:15:00,78.69,78.76,78.65,78.66,24676.0,59.3132,59.366,59.2831,59.2906,24676.0
2015-10-02 14:20:00,78.66,78.71,78.62,78.7,16548.0,59.2906,59.3283,59.2605,59.3208,16548.0
2015-10-02 14:25:00,78.71,78.85,78.69,78.8,39758.0,59.3283,59.4338,59.3132,59.3961,39758.0
2015-10-02 14:30:00,78.81,78.87,78.77,78.77,20814.0,59.4037,59.4489,59.3735,59.3735,20814.0
2015-10-02 14:35:00,78.77,78.79,78.73,78.77,19055.0,59.3735,59.3886,59.3434,59.3735,19055.0
2015-10-02 14:40:00,78.77,78.79,78.65,78.71,23518.0,59.3735,59.3886,59.2831,59.3283,23518.0
2015-10-02 14:45:00,78.71,78.78,78.7,78.77,39490.0,59.3283,59.3811,59.3208,59.3735,39490.0
2015-10-02 14:50:00,78.76,78.81,78.69,78.8,31574.0,59.366,59.4037,59.3132,59.3961,31574.0
2015-10-02 14:55:00,78.8,78.83,78.73,78.74,30650.0,59.3961,59.4187,59.3434,59.3509,30650.0
2015-10-02 15:00:00,78.74,78.87,78.73,78.87,41106.0,59.3509,59.4489,59.3434,59.4489,41106.0
2015-10-02 15:05:00,78.87,78.94,78.83,78.92,33308.0,59.4489,59.5017,59.4187,59.4866,33308.0
2015-10-02 15:10:00,78.91,79.04,78.9,79.03,62797.0,59.479,59.577,59.4715,59.5695,62797.0
2015-10-02 15:15:00,79.02,79.2,79.02,79.17,55237.0,59.562,59.6976,59.562,59.675,55237.0
2015-10-02 15:20:00,79.17,79.22,79.12,79.18,34513.0,59.675,59.7127,59.6373,59.6826,34513.0
2015-10-02 15:25:00,79.19,79.28,79.15,79.28,26755.0,59.6901,59.7579,59.6599,59.7579,26755.0
2015-10-02 15:30:00,79.29,79.3,79.22,79.27,35690.0,59.7655,59.773,59.7127,59.7504,35690.0
2015-10-02 15:35:00,79.26,79.37,79.24,79.31,43384.0,59.7429,59.8258,59.7278,59.7805,43384.0
2015-10-02 15:40:00,79.31,79.43,79.3,79.42,68145.0,59.7805,59.871,59.773,59.8635,68145.0
2015-10-02 15:45:00,79.43,79.48,79.39,79.42,83062.0,59.871,59.9087,59.8408,59.8635,83062.0
2015-10-02 15:50:00,79.43,79.49,79.39,79.46,138512.0,59.871,59.9162,59.8408,59.8936,138512.0
2015-10-02 15:55:00,79.46,79.57,79.4,79.56,252484.0,59.8936,59.9765,59.8484,59.969,252484.0
2015-10-05 09:30:00,79.97,80.17,79.83,79.86,89965.0,60.278,60.4288,60.1725,60.1951,89965.0
2015-10-05 09:35:00,79.86,79.96,79.67,79.87,68155.0,60.1951,60.2705,60.0519,60.2027,68155.0
2015-10-05 09:40:00,79.87,79.93,79.55,79.63,96356.0,60.2027,60.2479,59.9614,60.0218,96356.0
2015-10-05 09:45:00,79.63,79.82,79.63,79.8,34230.0,60.0218,60.165,60.0218,60.1499,34230.0
2015-10-05 09:50:00,79.81,79.81,79.7,79.74,46877.0,60.1574,60.1574,60.0745,60.1047,46877.0
2015-10-05 09:55:00,79.75,79.8,79.64,79.76,47824.0,60.1122,60.1499,60.0293,60.1197,47824.0
2015-10-05 10:00:00,79.76,79.79,79.45,79.45,337473.0,60.1197,60.1424,59.8861,59.8861,337473.0
2015-10-05 10:05:00,79.44,79.53,79.38,79.47,62158.0,59.8785,59.9464,59.8333,59.9011,62158.0
2015-10-05 10:10:00,79.46,79.56,79.36,79.44,63436.0,59.8936,59.969,59.8182,59.8785,63436.0
2015-10-05 10:15:00,79.43,79.54,79.42,79.45,40645.0,59.871,59.9539,59.8635,59.8861,40645.0
2015-10-05 10:20:00,79.45,79.53,79.36,79.52,52201.0,59.8861,59.9464,59.8182,59.9388,52201.0
2015-10-05 10:25:00,79.52,79.59,79.43,79.54,86919.0,59.9388,59.9916,59.871,59.9539,86919.0
2015-10-05 10:30:00,79.54,79.68,79.53,79.6,27170.0,59.9539,60.0594,59.9464,59.9991,27170.0
2015-10-05 10:35:00,79.61,79.69,79.6,79.64,32388.0,60.0067,60.067,59.9991,60.0293,32388.0
2015-10-05 10:40:00,79.63,79.65,79.5,79.51,38220.0,60.0218,60.0368,59.9238,59.9313,38220.0
2015-10-05 10:45:00,79.51,79.56,79.46,79.54,55971.0,59.9313,59.969,59.8936,59.9539,55971.0
2015-10-05 10:50:00,79.54,79.63,79.5,79.58,51879.0,59.9539,60.0218,59.9238,59.9841,51879.0
2015-10-05 10:55:00,79.59,79.6,79.51,79.57,38481.0,59.9916,59.9991,59.9313,59.9765,38481.0
2015-10-05 11:00:00,79.58,79.63,79.53,79.55,39128.0,59.9841,60.0218,59.9464,59.9614,39128.0
2015-10-05 11:05:00,79.54,79.71,79.51,79.7,34974.0,59.9539,60.0821,59.9313,60.0745,34974.0
2015-10-05 11:10:00,79.71,79.73,79.64,79.67,27973.0,60.0821,60.0971,60.0293,60.0519,27973.0
2015-10-05 11:15:00,79.67,79.68,79.53,79.54,28263.0,60.0519,60.0594,59.9464,59.9539,28263.0
2015-10-05 11:20:00,79.54,79.59,79.51,79.58,28876.0,59.9539,59.9916,59.9313,59.9841,28876.0
2015-10-05 11:25:00,79.56,79.58,79.5,79.54,59394.0,59.969,59.9841,59.9238,59.9539,59394.0
2015-10-05 11:30:00,79.54,79.57,79.43,79.45,27777.0,59.9539,59.9765,59.871,59.8861,27777.0
2015-10-05 11:35:00,79.44,79.45,79.37,79.37,15330.0,59.8785,59.8861,59.8258,59.8258,15330.0
2015-10-05 11:40:00,79.38,79.41,79.37,79.39,13756.0,59.8333,59.8559,59.8258,59.8408,13756.0
2015-10-05 11:45:00,79.38,79.39,79.29,79.33,40737.0,59.8333,59.8408,59.7655,59.7956,40737.0
2015-10-05 11:50:00,79.33,79.36,79.31,79.35,22960.0,59.7956,59.8182,59.7805,59.8107,22960.0
2015-10-05 11:55:00,79.35,79.36,79.31,79.35,41707.0,59.8107,59.8182,59.7805,59.8107,41707.0
2015-10-05 12:00:00,79.35,79.44,79.33,79.43,36285.0,59.8107,59.8785,59.7956,59.871,36285.0
2015-10-05 12:05:00,79.43,79.49,79.43,79.48,33495.0,59.871,59.9162,59.871,59.9087,33495.0
2015-10-05 12:10:00,79.48,79.57,79.44,79.57,65952.0,59.9087,59.9765,59.8785,59.9765,65952.0
2015-10-05 12:15:00,79.56,79.68,79.56,79.62,17448.0,59.969,60.0594,59.969,60.0142,17448.0
2015-10-05 12:20:00,79.63,79.63,79.59,79.62,17316.0,60.0218,60.0218,59.9916,60.0142,17316.0
2015-10-05 12:25:00,79.63,79.74,79.58,79.73,95282.0,60.0218,60.1047,59.9841,60.0971,95282.0
2015-10-05 12:30:00,79.73,79.83,79.72,79.8,34411.0,60.0971,60.1725,60.0896,60.1499,34411.0
2015-10-05 12:35:00,79.81,79.82,79.76,79.79,27500.0,60.1574,60.165,60.1197,60.1424,27500.0
2015-10-05 12:40:00,79.79,79.85,79.77,79.84,21172.0,60.1424,60.1876,60.1273,60.18,21172.0
2015-10-05 12:45:00,79.85,79.89,79.73,79.8,42826.0,60.1876,60.2177,60.0971,60.1499,42826.0
2015-10-05 12:50:00,79.8,79.86,79.78,79.84,16417.0,60.1499,60.1951,60.1348,60.18,16417.0
2015-10-05 12:55:00,79.84,79.84,79.71,79.72,47881.0,60.18,60.18,60.0821,60.0896,47881.0
2015-10-05 13:00:00,79.73,79.74,79.67,79.72,34532.0,60.0971,60.1047,60.0519,60.0896,34532.0
2015-10-05 13:05:00,79.73,79.82,79.72,79.76,28541.0,60.0971,60.165,60.0896,60.1197,28541.0
2015-10-05 13:10:00,79.77,79.81,79.75,79.8,41323.0,60.1273,60.1574,60.1122,60.1499,41323.0
2015-10-05 13:15:00,79.79,79.82,79.77,79.81,54355.0,60.1424,60.165,60.1273,60.1574,54355.0
2015-10-05 13:20:00,79.81,79.81,79.74,79.77,36201.0,60.1574,60.1574,60.1047,60.1273,36201.0
2015-10-05 13:25:00,79.77,79.77,79.72,79.72,33434.0,60.1273,60.1273,60.0896,60.0896,33434.0
2015-10-05 13:30:00,79.72,79.73,79.68,79.7,20824.0,60.0896,60.0971,60.0594,60.0745,20824.0
2015-10-05 13:35:00,79.7,79.71,79.67,79.71,33886.0,60.0745,60.0821,60.0519,60.0821,33886.0
2015-10-05 13:40:00,79.71,79.71,79.65,79.66,23677.0,60.0821,60.0821,60.0368,60.0444,23677.0
2015-10-05 13:45:00,79.67,79.77,79.65,79.77,27043.0,60.0519,60.1273,60.0368,60.1273,27043.0
2015-10-05 13:50:00,79.78,79.8,79.73,79.74,24288.0,60.1348,60.1499,60.0971,60.1047,24288.0
2015-10-05 13:55:00,79.75,79.78,79.72,79.73,19520.0,60.1122,60.1348,60.0896,60.0971,19520.0
2015-10-05 14:00:00,79.73,79.76,79.72,79.75,21570.0,60.0971,60.1197,60.0896,60.1122,21570.0
2015-10-05 14:05:00,79.75,79.79,79.69,79.72,32708.0,60.1122,60.1424,60.067,60.0896,32708.0
2015-10-05 14:10:00,79.71,79.75,79.62,79.67,42656.0,60.0821,60.1122,60.0142,60.0519,42656.0
2015-10-05 14:15:00,79.66,79.66,79.59,79.65,38069.0,60.0444,60.0444,59.9916,60.0368,38069.0
2015-10-05 14:20:00,79.65,79.68,79.6,79.64,53230.0,60.0368,60.0594,59.9991,60.0293,53230.0
2015-10-05 14:25:00,79.65,79.69,79.58,79.58,46972.0,60.0368,60.067,59.9841,59.9841,46972.0
2015-10-05 14:30:00,79.59,79.72,79.58,79.66,38463.0,59.9916,60.0896,59.9841,60.0444,38463.0
2015-10-05 14:35:00,79.66,79.72,79.66,79.72,22131.0,60.0444,60.0896,60.0444,60.0896,22131.0
2015-10-05 14:40:00,79.72,79.75,79.66,79.66,34041.0,60.0896,60.1122,60.0444,60.0444,34041.0
2015-10-05 14:45:00,79.67,79.67,79.54,79.55,86748.0,60.0519,60.0519,59.9539,59.9614,86748.0
2015-10-05 14:50:00,79.54,79.59,79.48,79.48,36349.0,59.9539,59.9916,59.9087,59.9087,36349.0
2015-10-05 14:55:00,79.48,79.49,79.37,79.37,52425.0,59.9087,59.9162,59.8258,59.8258,52425.0
2015-10-05 15:00:00,79.37,79.57,79.36,79.56,62733.0,59.8258,59.9765,59.8182,59.969,62733.0
2015-10-05 15:05:00,79.57,79.64,79.51,79.62,69188.0,59.9765,60.0293,59.9313,60.0142,69188.0
2015-10-05 15:10:00,79.62,79.62,79.46,79.52,63456.0,60.0142,60.0142,59.8936,59.9388,63456.0
2015-10-05 15:15:00,79.52,79.54,79.38,79.39,67839.0,59.9388,59.9539,59.8333,59.8408,67839.0
2015-10-05 15:20:00,79.39,79.45,79.38,79.45,55397.0,59.8408,59.8861,59.8333,59.8861,55397.0
2015-10-05 15:25:00,79.47,79.5,79.44,79.5,39519.0,59.9011,59.9238,59.8785,59.9238,39519.0
2015-10-05 15:30:00,79.49,79.61,79.47,79.57,67321.0,59.9162,60.0067,59.9011,59.9765,67321.0
2015-10-05 15:35:00,79.57,79.58,79.52,79.55,72787.0,59.9765,59.9841,59.9388,59.9614,72787.0
2015-10-05 15:40:00,79.55,79.55,79.48,79.53,90899.0,59.9614,59.9614,59.9087,59.9464,90899.0
2015-10-05 15:45:00,79.53,79.59,79.49,79.5,97697.0,59.9464,59.9916,59.9162,59.9238,97697.0
2015-10-05 15:50:00,79.49,79.58,79.49,79.52,131999.0,59.9162,59.9841,59.9162,59.9388,131999.0
2015-10-05 15:55:00,79.52,79.54,79.46,79.51,231978.0,59.9388,59.9539,59.8936,59.9313,231978.0
2015-10-06 09:30:00,79.33,79.46,79.19,79.22,81433.0,59.7956,59.8936,59.6901,59.7127,81433.0
2015-10-06 09:35:00,79.23,79.28,78.92,79.2,53285.0,59.7202,59.7579,59.4866,59.6976,53285.0
2015-10-06 09:40:00,79.22,79.22,79.07,79.15,29239.0,59.7127,59.7127,59.5996,59.6599,29239.0
2015-10-06 09:45:00,79.15,79.21,79.09,79.15,41595.0,59.6599,59.7052,59.6147,59.6599,41595.0
2015-10-06 09:50:00,79.15,79.15,79.02,79.1,68903.0,59.6599,59.6599,59.562,59.6223,68903.0
2015-10-06 09:55:00,79.1,79.12,79.03,79.07,58754.0,59.6223,59.6373,59.5695,59.5996,58754.0
2015-10-06 10:00:00,79.06,79.11,78.96,79.04,34211.0,59.5921,59.6298,59.5167,59.577,34211.0
2015-10-06 10:05:00,79.07,79.12,78.95,79.11,26342.0,59.5996,59.6373,59.5092,59.6298,26342.0
2015-10-06 10:10:00,79.12,79.13,78.94,78.97,54960.0,59.6373,59.6449,59.5017,59.5243,54960.0
2015-10-06 10:15:00,78.97,78.98,78.8,78.8,29627.0,59.5243,59.5318,59.3961,59.3961,29627.0
2015-10-06 10:20:00,78.81,78.83,78.66,78.69,67722.0,59.4037,59.4187,59.2906,59.3132,67722.0
2015-10-06 10:25:00,78.68,78.72,78.56,78.58,28295.0,59.3057,59.3358,59.2152,59.2303,28295.0
2015-10-06 10:30:00,78.58,78.59,78.27,78.4,119523.0,59.2303,59.2378,58.9966,59.0946,119523.0
2015-10-06 10:35:00,78.45,78.45,78.15,78.15,61135.0,59.1323,59.1323,58.9062,58.9062,61135.0
2015-10-06 10:40:00,78.17,78.21,78.15,78.18,47389.0,58.9213,58.9514,58.9062,58.9288,47389.0
2015-10-06 10:45:00,78.16,78.26,78.16,78.19,48176.0,58.9137,58.9891,58.9137,58.9363,48176.0
2015-10-06 10:50:00,78.2,78.24,78.08,78.09,69156.0,58.9439,58.974,58.8534,58.861,69156.0
2015-10-06 10:55:00,78.1,78.11,77.98,78.03,55784.0,58.8685,58.876,58.778,58.8157,55784.0
2015-10-06 11:00:00,78.03,78.08,77.99,78.04,47988.0,58.8157,58.8534,58.7856,58.8233,47988.0
2015-10-06 11:05:00,78.03,78.19,78.0,78.17,38362.0,58.8157,58.9363,58.7931,58.9213,38362.0
2015-10-06 11:10:00,78.18,78.26,78.16,78.17,78045.0,58.9288,58.9891,58.9137,58.9213,78045.0
2015-10-06 11:15:00,78.18,78.21,78.14,78.19,45004.0,58.9288,58.9514,58.8987,58.9363,45004.0
2015-10-06 11:20:00,78.19,78.2,78.12,78.17,37111.0,58.9363,58.9439,58.8836,58.9213,37111.0
2015-10-06 11:25:00,78.17,78.18,78.03,78.06,27586.0,58.9213,58.9288,58.8157,58.8384,27586.0
2015-10-06 11:30:00,78.07,78.08,77.86,77.9,39230.0,58.8459,58.8534,58.6876,58.7177,39230.0
2015-10-06 11:35:00,77.9,77.91,77.74,77.78,45162.0,58.7177,58.7253,58.5971,58.6273,45162.0
2015-10-06 11:40:00,77.79,77.82,77.71,77.81,51529.0,58.6348,58.6574,58.5745,58.6499,51529.0
2015-10-06 11:45:00,77.81,77.82,77.72,77.73,29066.0,58.6499,58.6574,58.5821,58.5896,29066.0
2015-10-06 11:50:00,77.74,77.77,77.52,77.57,112051.0,58.5971,58.6198,58.4313,58.469,112051.0
2015-10-06 11:55:00,77.57,77.65,77.51,77.65,38498.0,58.469,58.5293,58.4238,58.5293,38498.0
2015-10-06 12:00:00,77.66,77.74,77.61,77.62,23776.0,58.5368,58.5971,58.4992,58.5067,23776.0
2015-10-06 12:05:00,77.62,77.71,77.6,77.71,29428.0,58.5067,58.5745,58.4916,58.5745,29428.0
2015-10-06 12:10:00,77.73,77.73,77.63,77.69,18591.0,58.5896,58.5896,58.5142,58.5595,18591.0
2015-10-06 12:15:00,77.7,77.73,77.64,77.67,26029.0,58.567,58.5896,58.5218,58.5444,26029.0
2015-10-06 12:20:00,77.69,77.74,77.6,77.6,31097.0,58.5595,58.5971,58.4916,58.4916,31097.0
2015-10-06 12:25:00,77.59,77.62,77.45,77.45,31099.0,58.4841,58.5067,58.3786,58.3786,31099.0
2015-10-06 12:30:00,77.45,77.49,77.39,77.42,33795.0,58.3786,58.4087,58.3333,58.3559,33795.0
2015-10-06 12:35:00,77.4,77.47,77.39,77.46,22421.0,58.3409,58.3936,58.3333,58.3861,22421.0
2015-10-06 12:40:00,77.45,77.57,77.37,77.57,35440.0,58.3786,58.469,58.3183,58.469,35440.0
2015-10-06 12:45:00,77.58,77.72,77.54,77.72,23463.0,58.4765,58.5821,58.4464,58.5821,23463.0
2015-10-06 12:50:00,77.69,77.71,77.63,77.65,18208.0,58.5595,58.5745,58.5142,58.5293,18208.0
2015-10-06 12:55:00,77.65,77.73,77.62,77.73,24317.0,58.5293,58.5896,58.5067,58.5896,24317.0
2015-10-06 13:00:00,77.72,77.73,77.69,77.71,16881.0,58.5821,58.5896,58.5595,58.5745,16881.0
2015-10-06 13:05:00,77.7,77.71,77.66,77.67,25223.0,58.567,58.5745,58.5368,58.5444,25223.0
2015-10-06 13:10:00,77.67,77.96,77.66,77.9,35186.0,58.5444,58.763,58.5368,58.7177,35186.0
2015-10-06 13:15:00,77.9,77.94,77.87,77.88,22323.0,58.7177,58.7479,58.6951,58.7027,22323.0
2015-10-06 13:20:00,77.88,78.01,77.88,78.01,13404.0,58.7027,58.8007,58.7027,58.8007,13404.0
2015-10-06 13:25:00,78.01,78.08,77.99,78.07,22079.0,58.8007,58.8534,58.7856,58.8459,22079.0
2015-10-06 13:30:00,78.06,78.07,78.02,78.05,18821.0,58.8384,58.8459,58.8082,58.8308,18821.0
2015-10-06 13:35:00,78.06,78.09,78.01,78.04,18567.0,58.8384,58.861,58.8007,58.8233,18567.0
2015-10-06 13:40:00,78.04,78.04,77.98,77.99,15704.0,58.8233,58.8233,58.778,58.7856,15704.0
2015-10-06 13:45:00,77.99,77.99,77.91,77.95,25950.0,58.7856,58.7856,58.7253,58.7554,25950.0
2015-10-06 13:50:00,77.95,77.98,77.88,77.94,24420.0,58.7554,58.778,58.7027,58.7479,24420.0
2015-10-06 13:55:00,77.94,77.98,77.91,77.91,21689.0,58.7479,58.778,58.7253,58.7253,21689.0
2015-10-06 14:00:00,77.91,77.96,77.85,77.88,36394.0,58.7253,58.763,58.6801,58.7027,36394.0
2015-10-06 14:05:00,77.86,77.88,77.74,77.75,49104.0,58.6876,58.7027,58.5971,58.6047,49104.0
2015-10-06 14:10:00,77.76,77.79,77.67,77.79,170380.0,58.6122,58.6348,58.5444,58.6348,170380.0
2015-10-06 14:15:00,77.79,77.88,77.76,77.88,52822.0,58.6348,58.7027,58.6122,58.7027,52822.0
2015-10-06 14:20:00,77.88,77.95,77.87,77.89,33305.0,58.7027,58.7554,58.6951,58.7102,33305.0
2015-10-06 14:25:00,77.88,77.93,77.79,77.91,35594.0,58.7027,58.7404,58.6348,58.7253,35594.0
2015-10-06 14:30:00,77.9,78.02,77.87,78.02,27621.0,58.7177,58.8082,58.6951,58.8082,27621.0
2015-10-06 14:35:00,78.02,78.13,78.01,78.12,27235.0,58.8082,58.8911,58.8007,58.8836,27235.0
2015-10-06 14:40:00,78.11,78.11,78.0,78.02,18401.0,58.876,58.876,58.7931,58.8082,18401.0
2015-10-06 14:45:00,78.03,78.09,77.93,78.03,24708.0,58.8157,58.861,58.7404,58.8157,24708.0
2015-10-06 14:50:00,78.03,78.1,77.97,78.01,25404.0,58.8157,58.8685,58.7705,58.8007,25404.0
2015-10-06 14:55:00,78.02,78.03,77.85,77.91,37456.0,58.8082,58.8157,58.6801,58.7253,37456.0
2015-10-06 15:00:00,77.91,77.92,77.82,77.87,44285.0,58.7253,58.7328,58.6574,58.6951,44285.0
2015-10-06 15:05:00,77.87,77.9,77.81,77.84,88971.0,58.6951,58.7177,58.6499,58.6725,88971.0
2015-10-06 15:10:00,77.84,77.87,77.8,77.84,45365.0,58.6725,58.6951,58.6424,58.6725,45365.0
2015-10-06 15:15:00,77.84,77.94,77.81,77.94,36605.0,58.6725,58.7479,58.6499,58.7479,36605.0
2015-10-06 15:20:00,77.93,78.03,77.86,78.02,45656.0,58.7404,58.8157,58.6876,58.8082,45656.0
2015-10-06 15:25:00,78.03,78.13,78.0,78.13,60772.0,58.8157,58.8911,58.7931,58.8911,60772.0
2015-10-06 15:30:00,78.13,78.18,78.04,78.1,50540.0,58.8911,58.9288,58.8233,58.8685,50540.0
2015-10-06 15:35:00,78.11,78.11,77.96,78.01,57924.0,58.876,58.876,58.763,58.8007,57924.0
2015-10-06 15:40:00,78.02,78.02,77.97,77.99,76804.0,58.8082,58.8082,58.7705,58.7856,76804.0
2015-10-06 15:45:00,77.99,78.03,77.95,77.97,89959.0,58.7856,58.8157,58.7554,58.7705,89959.0
2015-10-06 15:50:00,77.97,78.04,77.93,78.03,90265.0,58.7705,58.8233,58.7404,58.8157,90265.0
2015-10-06 15:55:00,78.02,78.13,77.96,78.1,383907.0,58.8082,58.8911,58.763,58.8685,383907.0
2015-10-07 09:30:00,78.59,78.59,78.1,78.4,86182.0,59.2378,59.2378,58.8685,59.0946,86182.0
2015-10-07 09:35:00,78.4,78.41,78.19,78.35,34634.0,59.0946,59.1022,58.9363,59.0569,34634.0
2015-10-07 09:40:00,78.36,78.48,78.35,78.45,28381.0,59.0645,59.1549,59.0569,59.1323,28381.0
2015-10-07 09:45:00,78.45,78.61,78.45,78.56,36621.0,59.1323,59.2529,59.1323,59.2152,36621.0
2015-10-07 09:50:00,78.55,78.77,78.51,78.58,72499.0,59.2077,59.3735,59.1775,59.2303,72499.0
2015-10-07 09:55:00,78.6,78.65,78.36,78.38,34586.0,59.2454,59.2831,59.0645,59.0796,34586.0
2015-10-07 10:00:00,78.39,78.48,78.21,78.24,78825.0,59.0871,59.1549,58.9514,58.974,78825.0
2015-10-07 10:05:00,78.24,78.24,78.19,78.23,39539.0,58.974,58.974,58.9363,58.9665,39539.0
2015-10-07 10:10:00,78.22,78.29,78.19,78.22,59905.0,58.959,59.0117,58.9363,58.959,59905.0
2015-10-07 10:15:00,78.21,78.25,78.12,78.15,39986.0,58.9514,58.9816,58.8836,58.9062,39986.0
2015-10-07 10:20:00,78.15,78.18,78.11,78.13,48385.0,58.9062,58.9288,58.876,58.8911,48385.0
2015-10-07 10:25:00,78.13,78.25,78.13,78.2,28264.0,58.8911,58.9816,58.8911,58.9439,28264.0
2015-10-07 10:30:00,78.2,78.36,78.2,78.32,46466.0,58.9439,59.0645,58.9439,59.0343,46466.0
2015-10-07 10:35:00,78.32,78.36,78.26,78.26,18381.0,59.0343,59.0645,58.9891,58.9891,18381.0
2015-10-07 10:40:00,78.25,78.28,78.17,78.25,38768.0,58.9816,59.0042,58.9213,58.9816,38768.0
2015-10-07 10:45:00,78.25,78.36,78.25,78.32,21409.0,58.9816,59.0645,58.9816,59.0343,21409.0
2015-10-07 10:50:00,78.32,78.41,78.22,78.38,28173.0,59.0343,59.1022,58.959,59.0796,28173.0
2015-10-07 10:55:00,78.38,78.4,78.31,78.33,17802.0,59.0796,59.0946,59.0268,59.0419,17802.0
2015-10-07 11:00:00,78.33,78.48,78.28,78.48,22102.0,59.0419,59.1549,59.0042,59.1549,22102.0
2015-10-07 11:05:00,78.47,78.49,78.29,78.37,22478.0,59.1474,59.1625,59.0117,59.072,22478.0
2015-10-07 11:10:00,78.36,78.36,78.24,78.3,22389.0,59.0645,59.0645,58.974,59.0193,22389.0
2015-10-07 11:15:00,78.3,78.35,78.26,78.29,28797.0,59.0193,59.0569,58.9891,59.0117,28797.0
2015-10-07 11:20:00,78.28,78.3,78.22,78.23,28206.0,59.0042,59.0193,58.959,58.9665,28206.0
2015-10-07 11:25:00,78.22,78.22,78.09,78.11,26193.0,58.959,58.959,58.861,58.876,26193.0
2015-10-07 11:30:00,78.11,78.21,78.07,78.21,14417.0,58.876,58.9514,58.8459,58.9514,14417.0
2015-10-07 11:35:00,78.22,78.23,78.14,78.21,13596.0,58.959,58.9665,58.8987,58.9514,13596.0
2015-10-07 11:40:00,78.22,78.23,78.02,78.04,17076.0,58.959,58.9665,58.8082,58.8233,17076.0
2015-10-07 11:45:00,78.03,78.16,78.0,78.03,15208.0,58.8157,58.9137,58.7931,58.8157,15208.0
2015-10-07 11:50:00,78.03,78.13,78.02,78.12,20678.0,58.8157,58.8911,58.8082,58.8836,20678.0
2015-10-07 11:55:00,78.12,78.16,78.08,78.08,18819.0,58.8836,58.9137,58.8534,58.8534,18819.0
2015-10-07 12:00:00,78.08,78.17,78.06,78.12,42085.0,58.8534,58.9213,58.8384,58.8836,42085.0
2015-10-07 12:05:00,78.14,78.23,78.1,78.15,33742.0,58.8987,58.9665,58.8685,58.9062,33742.0
2015-10-07 12:10:00,78.12,78.18,78.1,78.12,27222.0,58.8836,58.9288,58.8685,58.8836,27222.0
2015-10-07 12:15:00,78.11,78.43,78.11,78.42,51579.0,58.876,59.1172,58.876,59.1097,51579.0
2015-10-07 12:20:00,78.41,78.41,78.11,78.12,21735.0,59.1022,59.1022,58.876,58.8836,21735.0
2015-10-07 12:25:00,78.11,78.12,78.0,78.02,12230.0,58.876,58.8836,58.7931,58.8082,12230.0
2015-10-07 12:30:00,78.05,78.17,78.03,78.16,13742.0,58.8308,58.9213,58.8157,58.9137,13742.0
2015-10-07 12:35:00,78.13,78.19,78.1,78.12,9939.0,58.8911,58.9363,58.8685,58.8836,9939.0
2015-10-07 12:40:00,78.11,78.22,77.99,78.22,17275.0,58.876,58.959,58.7856,58.959,17275.0
2015-10-07 12:45:00,78.2,78.22,78.17,78.2,6135.0,58.9439,58.959,58.9213,58.9439,6135.0
2015-10-07 12:50:00,78.2,78.2,78.11,78.13,13274.0,58.9439,58.9439,58.876,58.8911,13274.0
2015-10-07 12:55:00,78.12,78.17,78.07,78.09,18462.0,58.8836,58.9213,58.8459,58.861,18462.0
2015-10-07 13:00:00,78.08,78.17,78.08,78.12,12662.0,58.8534,58.9213,58.8534,58.8836,12662.0
2015-10-07 13:05:00,78.12,78.19,78.08,78.12,20576.0,58.8836,58.9363,58.8534,58.8836,20576.0
2015-10-07 13:10:00,78.11,78.18,78.11,78.15,29061.0,58.876,58.9288,58.876,58.9062,29061.0
2015-10-07 13:15:00,78.16,78.19,78.08,78.09,13521.0,58.9137,58.9363,58.8534,58.861,13521.0
2015-10-07 13:20:00,78.1,78.16,78.08,78.14,19707.0,58.8685,58.9137,58.8534,58.8987,19707.0
2015-10-07 13:25:00,78.17,78.2,78.14,78.15,14168.0,58.9213,58.9439,58.8987,58.9062,14168.0
2015-10-07 13:30:00,78.15,78.32,78.15,78.27,33319.0,58.9062,59.0343,58.9062,58.9966,33319.0
2015-10-07 13:35:00,78.26,78.29,78.24,78.26,38780.0,58.9891,59.0117,58.974,58.9891,38780.0
2015-10-07 13:40:00,78.25,78.31,78.22,78.3,23050.0,58.9816,59.0268,58.959,59.0193,23050.0
2015-10-07 13:45:00,78.29,78.3,78.23,78.25,28515.0,59.0117,59.0193,58.9665,58.9816,28515.0
2015-10-07 13:50:00,78.25,78.33,78.21,78.29,23092.0,58.9816,59.0419,58.9514,59.0117,23092.0
2015-10-07 13:55:00,78.34,78.4,78.31,78.32,20404.0,59.0494,59.0946,59.0268,59.0343,20404.0
2015-10-07 14:00:00,78.33,78.5,78.25,78.5,95761.0,59.0419,59.17,58.9816,59.17,95761.0
2015-10-07 14:05:00,78.49,78.56,78.43,78.43,39149.0,59.1625,59.2152,59.1172,59.1172,39149.0
2015-10-07 14:10:00,78.45,78.48,78.29,78.33,26995.0,59.1323,59.1549,59.0117,59.0419,26995.0
2015-10-07 14:15:00,78.33,78.39,78.3,78.32,26493.0,59.0419,59.0871,59.0193,59.0343,26493.0
2015-10-07 14:20:00,78.33,78.39,78.28,78.35,34442.0,59.0419,59.0871,59.0042,59.0569,34442.0
2015-10-07 14:25:00,78.36,78.42,78.34,78.41,26044.0,59.0645,59.1097,59.0494,59.1022,26044.0
2015-10-07 14:30:00,78.39,78.48,78.37,78.39,27242.0,59.0871,59.1549,59.072,59.0871,27242.0
2015-10-07 14:35:00,78.39,78.48,78.38,78.43,32047.0,59.0871,59.1549,59.0796,59.1172,32047.0
2015-10-07 14:40:00,78.43,78.46,78.34,78.36,28782.0,59.1172,59.1399,59.0494,59.0645,28782.0
2015-10-07 14:45:00,78.36,78.37,78.28,78.31,29179.0,59.0645,59.072,59.0042,59.0268,29179.0
2015-10-07 14:50:00,78.31,78.32,78.28,78.31,34588.0,59.0268,59.0343,59.0042,59.0268,34588.0
2015-10-07 14:55:00,78.33,78.35,78.28,78.29,20371.0,59.0419,59.0569,59.0042,59.0117,20371.0
2015-10-07 15:00:00,78.3,78.35,78.24,78.24,28833.0,59.0193,59.0569,58.974,58.974,28833.0
2015-10-07 15:05:00,78.22,78.27,78.17,78.2,23693.0,58.959,58.9966,58.9213,58.9439,23693.0
2015-10-07 15:10:00,78.19,78.28,78.16,78.16,24271.0,58.9363,59.0042,58.9137,58.9137,24271.0
2015-10-07 15:15:00,78.17,78.4,78.16,78.39,46858.0,58.9213,59.0946,58.9137,59.0871,46858.0
2015-10-07 15:20:00,78.38,78.38,78.29,78.32,87700.0,59.0796,59.0796,59.0117,59.0343,87700.0
2015-10-07 15:25:00,78.33,78.42,78.3,78.37,50269.0,59.0419,59.1097,59.0193,59.072,50269.0
2015-10-07 15:30:00,78.37,78.38,78.3,78.3,32695.0,59.072,59.0796,59.0193,59.0193,32695.0
2015-10-07 15:35:00,78.31,78.45,78.3,78.45,45895.0,59.0268,59.1323,59.0193,59.1323,45895.0
2015-10-07 15:40:00,78.44,78.51,78.42,78.51,62971.0,59.1248,59.1775,59.1097,59.1775,62971.0
2015-10-07 15:45:00,78.52,78.54,78.39,78.42,103405.0,59.1851,59.2002,59.0871,59.1097,103405.0
2015-10-07 15:50:00,78.42,78.5,78.41,78.48,78556.0,59.1097,59.17,59.1022,59.1549,78556.0
2015-10-07 15:55:00,78.48,78.56,78.44,78.56,164664.0,59.1549,59.2152,59.1248,59.2152,164664.0
2015-10-08 09:30:00,78.54,78.77,78.44,78.77,36425.0,59.2002,59.3735,59.1248,59.3735,36425.0
2015-10-08 09:35:00,78.79,78.81,78.53,78.81,19733.0,59.3886,59.4037,59.1926,59.4037,19733.0
2015-10-08 09:40:00,78.73,79.15,78.71,79.11,30415.0,59.3434,59.6599,59.3283,59.6298,30415.0
2015-10-08 09:45:00,79.1,79.19,79.02,79.08,16482.0,59.6223,59.6901,59.562,59.6072,16482.0
2015-10-08 09:50:00,79.08,79.35,79.08,79.34,41263.0,59.6072,59.8107,59.6072,59.8032,41263.0
2015-10-08 09:55:00,79.36,79.6,79.35,79.57,56423.0,59.8182,59.9991,59.8107,59.9765,56423.0
2015-10-08 10:00:00,79.55,79.66,79.47,79.48,26854.0,59.9614,60.0444,59.9011,59.9087,26854.0
2015-10-08 10:05:00,79.48,79.51,79.42,79.47,24567.0,59.9087,59.9313,59.8635,59.9011,24567.0
2015-10-08 10:10:00,79.47,79.49,79.3,79.3,25560.0,59.9011,59.9162,59.773,59.773,25560.0
2015-10-08 10:15:00,79.3,79.41,79.29,79.37,14783.0,59.773,59.8559,59.7655,59.8258,14783.0
2015-10-08 10:20:00,79.37,79.46,79.33,79.43,17526.0,59.8258,59.8936,59.7956,59.871,17526.0
2015-10-08 10:25:00,79.44,79.46,79.36,79.39,29510.0,59.8785,59.8936,59.8182,59.8408,29510.0
2015-10-08 10:30:00,79.38,79.43,79.3,79.32,21866.0,59.8333,59.871,59.773,59.7881,21866.0
2015-10-08 10:35:00,79.32,79.36,79.27,79.29,18129.0,59.7881,59.8182,59.7504,59.7655,18129.0
2015-10-08 10:40:00,79.3,79.32,79.23,79.24,20313.0,59.773,59.7881,59.7202,59.7278,20313.0
2015-10-08 10:45:00,79.23,79.37,79.22,79.34,36405.0,59.7202,59.8258,59.7127,59.8032,36405.0
2015-10-08 10:50:00,79.34,79.37,79.3,79.31,23162.0,59.8032,59.8258,59.773,59.7805,23162.0
2015-10-08 10:55:00,79.31,79.37,79.25,79.36,18897.0,59.7805,59.8258,59.7353,59.8182,18897.0
2015-10-08 11:00:00,79.35,79.4,79.27,79.33,16491.0,59.8107,59.8484,59.7504,59.7956,16491.0
2015-10-08 11:05:00,79.32,79.32,79.14,79.15,19260.0,59.7881,59.7881,59.6524,59.6599,19260.0
2015-10-08 11:10:00,79.14,79.15,79.04,79.05,21487.0,59.6524,59.6599,59.577,59.5846,21487.0
2015-10-08 11:15:00,79.04,79.12,79.03,79.11,10113.0,59.577,59.6373,59.5695,59.6298,10113.0
2015-10-08 11:20:00,79.1,79.27,79.09,79.21,32334.0,59.6223,59.7504,59.6147,59.7052,32334.0
2015-10-08 11:25:00,79.21,79.33,79.21,79.24,40610.0,59.7052,59.7956,59.7052,59.7278,40610.0
2015-10-08 11:30:00,79.24,79.33,79.24,79.3,21088.0,59.7278,59.7956,59.7278,59.773,21088.0
2015-10-08 11:35:00,79.28,79.28,79.14,79.14,32543.0,59.7579,59.7579,59.6524,59.6524,32543.0
2015-10-08 11:40:00,79.13,79.16,79.07,79.12,26259.0,59.6449,59.6675,59.5996,59.6373,26259.0
2015-10-08 11:45:00,79.12,79.15,79.05,79.05,9082.0,59.6373,59.6599,59.5846,59.5846,9082.0
2015-10-08 11:50:00,79.05,79.08,79.03,79.03,19934.0,59.5846,59.6072,59.5695,59.5695,19934.0
2015-10-08 11:55:00,79.03,79.08,79.01,79.06,20976.0,59.5695,59.6072,59.5544,59.5921,20976.0
2015-10-08 12:00:00,79.07,79.1,79.04,79.09,11307.0,59.5996,59.6223,59.577,59.6147,11307.0
2015-10-08 12:05:00,79.08,79.13,79.05,79.07,13967.0,59.6072,59.6449,59.5846,59.5996,13967.0
2015-10-08 12:10:00,79.06,79.06,78.97,78.98,13173.0,59.5921,59.5921,59.5243,59.5318,13173.0
2015-10-08 12:15:00,78.98,79.08,78.98,79.02,41997.0,59.5318,59.6072,59.5318,59.562,41997.0
2015-10-08 12:20:00,79.03,79.06,79.01,79.03,8600.0,59.5695,59.5921,59.5544,59.5695,8600.0
2015-10-08 12:25:00,79.03,79.03,78.9,78.93,35037.0,59.5695,59.5695,59.4715,59.4941,35037.0
2015-10-08 12:30:00,78.93,78.98,78.92,78.98,11361.0,59.4941,59.5318,59.4866,59.5318,11361.0
2015-10-08 12:35:00,78.98,79.01,78.96,78.99,7781.0,59.5318,59.5544,59.5167,59.5393,7781.0
2015-10-08 12:40:00,79.0,79.02,78.91,78.92,5781.0,59.5469,59.562,59.479,59.4866,5781.0
2015-10-08 12:45:00,78.93,78.94,78.57,78.62,50766.0,59.4941,59.5017,59.2228,59.2605,50766.0
2015-10-08 12:50:00,78.61,78.62,78.42,78.44,76149.0,59.2529,59.2605,59.1097,59.1248,76149.0
2015-10-08 12:55:00,78.42,78.56,78.39,78.55,53236.0,59.1097,59.2152,59.0871,59.2077,53236.0
2015-10-08 13:00:00,78.55,78.64,78.54,78.58,13650.0,59.2077,59.2755,59.2002,59.2303,13650.0
2015-10-08 13:05:00,78.58,78.7,78.56,78.58,15593.0,59.2303,59.3208,59.2152,59.2303,15593.0
2015-10-08 13:10:00,78.6,78.6,78.51,78.52,11910.0,59.2454,59.2454,59.1775,59.1851,11910.0
2015-10-08 13:15:00,78.51,78.54,78.47,78.53,12212.0,59.1775,59.2002,59.1474,59.1926,12212.0
2015-10-08 13:20:00,78.53,78.62,78.52,78.62,20384.0,59.1926,59.2605,59.1851,59.2605,20384.0
2015-10-08 13:25:00,78.63,78.67,78.58,78.63,13742.0,59.268,59.2981,59.2303,59.268,13742.0
2015-10-08 13:30:00,78.63,78.68,78.61,78.65,19573.0,59.268,59.3057,59.2529,59.2831,19573.0
2015-10-08 13:35:00,78.65,78.68,78.59,78.59,16122.0,59.2831,59.3057,59.2378,59.2378,16122.0
2015-10-08 13:40:00,78.59,78.6,78.52,78.52,13659.0,59.2378,59.2454,59.1851,59.1851,13659.0
2015-10-08 13:45:00,78.53,78.59,78.52,78.56,16722.0,59.1926,59.2378,59.1851,59.2152,16722.0
2015-10-08 13:50:00,78.56,78.6,78.53,78.59,19046.0,59.2152,59.2454,59.1926,59.2378,19046.0
2015-10-08 13:55:00,78.6,78.65,78.59,78.64,18067.0,59.2454,59.2831,59.2378,59.2755,18067.0
2015-10-08 14:00:00,78.64,79.0,78.62,78.87,63737.0,59.2755,59.5469,59.2605,59.4489,63737.0
2015-10-08 14:05:00,78.87,78.87,78.6,78.75,41012.0,59.4489,59.4489,59.2454,59.3584,41012.0
2015-10-08 14:10:00,78.77,78.99,78.76,78.95,43334.0,59.3735,59.5393,59.366,59.5092,43334.0
2015-10-08 14:15:00,78.96,79.05,78.87,78.95,22430.0,59.5167,59.5846,59.4489,59.5092,22430.0
2015-10-08 14:20:00,78.96,78.98,78.85,78.97,24975.0,59.5167,59.5318,59.4338,59.5243,24975.0
2015-10-08 14:25:00,78.98,79.01,78.88,78.95,36474.0,59.5318,59.5544,59.4564,59.5092,36474.0
2015-10-08 14:30:00,78.94,79.05,78.93,78.97,53502.0,59.5017,59.5846,59.4941,59.5243,53502.0
2015-10-08 14:35:00,78.97,78.99,78.91,78.97,38796.0,59.5243,59.5393,59.479,59.5243,38796.0
2015-10-08 14:40:00,78.98,79.02,78.86,78.87,56437.0,59.5318,59.562,59.4414,59.4489,56437.0
2015-10-08 14:45:00,78.87,78.88,78.79,78.8,56051.0,59.4489,59.4564,59.3886,59.3961,56051.0
2015-10-08 14:50:00,78.8,78.86,78.77,78.81,49921.0,59.3961,59.4414,59.3735,59.4037,49921.0
2015-10-08 14:55:00,78.81,78.92,78.79,78.86,58278.0,59.4037,59.4866,59.3886,59.4414,58278.0
2015-10-08 15:00:00,78.86,78.96,78.85,78.9,63832.0,59.4414,59.5167,59.4338,59.4715,63832.0
2015-10-08 15:05:00,78.9,78.9,78.84,78.86,78957.0,59.4715,59.4715,59.4263,59.4414,78957.0
2015-10-08 15:10:00,78.86,78.9,78.85,78.85,68153.0,59.4414,59.4715,59.4338,59.4338,68153.0
2015-10-08 15:15:00,78.86,79.0,78.85,79.0,74463.0,59.4414,59.5469,59.4338,59.5469,74463.0
2015-10-08 15:20:00,79.0,79.06,78.92,78.97,110920.0,59.5469,59.5921,59.4866,59.5243,110920.0
2015-10-08 15:25:00,78.96,78.97,78.83,78.84,100113.0,59.5167,59.5243,59.4187,59.4263,100113.0
2015-10-08 15:30:00,78.86,78.86,78.79,78.8,88895.0,59.4414,59.4414,59.3886,59.3961,88895.0
2015-10-08 15:35:00,78.8,78.82,78.73,78.73,51857.0,59.3961,59.4112,59.3434,59.3434,51857.0
2015-10-08 15:40:00,78.73,78.86,78.73,78.85,63776.0,59.3434,59.4414,59.3434,59.4338,63776.0
2015-10-08 15:45:00,78.84,78.88,78.74,78.77,174204.0,59.4263,59.4564,59.3509,59.3735,174204.0
2015-10-08 15:50:00,78.77,78.78,78.68,78.69,113777.0,59.3735,59.3811,59.3057,59.3132,113777.0
2015-10-08 15:55:00,78.69,78.81,78.65,78.69,329990.0,59.3132,59.4037,59.2831,59.3132,329990.0
2015-10-09 09:30:00,78.69,78.89,78.46,78.78,105048.0,59.3132,59.464,59.1399,59.3811,105048.0
2015-10-09 09:35:00,78.73,78.89,78.59,78.84,74399.0,59.3434,59.464,59.2378,59.4263,74399.0
2015-10-09 09:40:00,78.78,78.86,78.69,78.81,25538.0,59.3811,59.4414,59.3132,59.4037,25538.0
2015-10-09 09:45:00,78.86,78.92,78.76,78.91,29135.0,59.4414,59.4866,59.366,59.479,29135.0
2015-10-09 09:50:00,78.92,78.94,78.85,78.86,22848.0,59.4866,59.5017,59.4338,59.4414,22848.0
2015-10-09 09:55:00,78.82,78.95,78.75,78.91,40017.0,59.4112,59.5092,59.3584,59.479,40017.0
2015-10-09 10:00:00,78.91,78.91,78.68,78.72,41364.0,59.479,59.479,59.3057,59.3358,41364.0
2015-10-09 10:05:00,78.7,78.73,78.56,78.56,48232.0,59.3208,59.3434,59.2152,59.2152,48232.0
2015-10-09 10:10:00,78.56,78.59,78.47,78.49,29524.0,59.2152,59.2378,59.1474,59.1625,29524.0
2015-10-09 10:15:00,78.49,78.58,78.36,78.58,22957.0,59.1625,59.2303,59.0645,59.2303,22957.0
2015-10-09 10:20:00,78.58,78.58,78.5,78.53,15359.0,59.2303,59.2303,59.17,59.1926,15359.0
2015-10-09 10:25:00,78.53,78.62,78.48,78.59,10560.0,59.1926,59.2605,59.1549,59.2378,10560.0
2015-10-09 10:30:00,78.59,78.68,78.49,78.62,25030.0,59.2378,59.3057,59.1625,59.2605,25030.0
2015-10-09 10:35:00,78.62,78.75,78.6,78.75,13441.0,59.2605,59.3584,59.2454,59.3584,13441.0
2015-10-09 10:40:00,78.74,78.82,78.74,78.78,13673.0,59.3509,59.4112,59.3509,59.3811,13673.0
2015-10-09 10:45:00,78.78,78.86,78.78,78.82,17302.0,59.3811,59.4414,59.3811,59.4112,17302.0
2015-10-09 10:50:00,78.81,78.85,78.78,78.81,21903.0,59.4037,59.4338,59.3811,59.4037,21903.0
2015-10-09 10:55:00,78.81,78.92,78.78,78.89,24526.0,59.4037,59.4866,59.3811,59.464,24526.0
2015-10-09 11:00:00,78.89,78.92,78.77,78.79,35122.0,59.464,59.4866,59.3735,59.3886,35122.0
2015-10-09 11:05:00,78.79,78.82,78.76,78.8,14084.0,59.3886,59.4112,59.366,59.3961,14084.0
2015-10-09 11:10:00,78.79,78.81,78.69,78.72,61229.0,59.3886,59.4037,59.3132,59.3358,61229.0
2015-10-09 11:15:00,78.72,78.79,78.68,78.73,26058.0,59.3358,59.3886,59.3057,59.3434,26058.0
2015-10-09 11:20:00,78.74,78.77,78.7,78.72,16948.0,59.3509,59.3735,59.3208,59.3358,16948.0
2015-10-09 11:25:00,78.71,78.82,78.69,78.82,19439.0,59.3283,59.4112,59.3132,59.4112,19439.0
2015-10-09 11:30:00,78.82,78.84,78.7,78.74,16530.0,59.4112,59.4263,59.3208,59.3509,16530.0
2015-10-09 11:35:00,78.74,78.78,78.71,78.78,12638.0,59.3509,59.3811,59.3283,59.3811,12638.0
2015-10-09 11:40:00,78.77,78.77,78.69,78.7,19160.0,59.3735,59.3735,59.3132,59.3208,19160.0
2015-10-09 11:45:00,78.69,78.71,78.67,78.69,19290.0,59.3132,59.3283,59.2981,59.3132,19290.0
2015-10-09 11:50:00,78.68,78.72,78.65,78.67,16507.0,59.3057,59.3358,59.2831,59.2981,16507.0
2015-10-09 11:55:00,78.67,78.75,78.66,78.74,20475.0,59.2981,59.3584,59.2906,59.3509,20475.0
2015-10-09 12:00:00,78.74,78.77,78.7,78.71,18428.0,59.3509,59.3735,59.3208,59.3283,18428.0
2015-10-09 12:05:00,78.71,78.71,78.64,78.64,10758.0,59.3283,59.3283,59.2755,59.2755,10758.0
2015-10-09 12:10:00,78.65,78.68,78.58,78.59,17858.0,59.2831,59.3057,59.2303,59.2378,17858.0
2015-10-09 12:15:00,78.59,78.59,78.5,78.54,19381.0,59.2378,59.2378,59.17,59.2002,19381.0
2015-10-09 12:20:00,78.55,78.55,78.45,78.5,20538.0,59.2077,59.2077,59.1323,59.17,20538.0
2015-10-09 12:25:00,78.5,78.52,78.48,78.51,19793.0,59.17,59.1851,59.1549,59.1775,19793.0
2015-10-09 12:30:00,78.5,78.5,78.42,78.47,12207.0,59.17,59.17,59.1097,59.1474,12207.0
2015-10-09 12:35:00,78.46,78.52,78.43,78.48,12614.0,59.1399,59.1851,59.1172,59.1549,12614.0
2015-10-09 12:40:00,78.49,78.49,78.4,78.43,13415.0,59.1625,59.1625,59.0946,59.1172,13415.0
2015-10-09 12:45:00,78.42,78.42,78.35,78.37,22232.0,59.1097,59.1097,59.0569,59.072,22232.0
2015-10-09 12:50:00,78.38,78.43,78.37,78.42,15506.0,59.0796,59.1172,59.072,59.1097,15506.0
2015-10-09 12:55:00,78.42,78.45,78.37,78.38,25911.0,59.1097,59.1323,59.072,59.0796,25911.0
2015-10-09 13:00:00,78.38,78.41,78.37,78.38,14211.0,59.0796,59.1022,59.072,59.0796,14211.0
2015-10-09 13:05:00,78.38,78.39,78.29,78.29,19058.0,59.0796,59.0871,59.0117,59.0117,19058.0
2015-10-09 13:10:00,78.29,78.31,78.19,78.24,27576.0,59.0117,59.0268,58.9363,58.974,27576.0
2015-10-09 13:15:00,78.25,78.37,78.23,78.37,23411.0,58.9816,59.072,58.9665,59.072,23411.0
2015-10-09 13:20:00,78.38,78.48,78.38,78.48,20123.0,59.0796,59.1549,59.0796,59.1549,20123.0
2015-10-09 13:25:00,78.48,78.54,78.44,78.5,17509.0,59.1549,59.2002,59.1248,59.17,17509.0
2015-10-09 13:30:00,78.5,78.57,78.5,78.55,16182.0,59.17,59.2228,59.17,59.2077,16182.0
2015-10-09 13:35:00,78.55,78.62,78.49,78.59,18513.0,59.2077,59.2605,59.1625,59.2378,18513.0
2015-10-09 13:40:00,78.6,78.61,78.54,78.61,12860.0,59.2454,59.2529,59.2002,59.2529,12860.0
2015-10-09 13:45:00,78.62,78.64,78.53,78.63,35916.0,59.2605,59.2755,59.1926,59.268,35916.0
2015-10-09 13:50:00,78.63,78.72,78.61,78.71,39511.0,59.268,59.3358,59.2529,59.3283,39511.0
2015-10-09 13:55:00,78.7,78.76,78.68,78.74,30628.0,59.3208,59.366,59.3057,59.3509,30628.0
2015-10-09 14:00:00,78.74,78.79,78.72,78.75,22859.0,59.3509,59.3886,59.3358,59.3584,22859.0
2015-10-09 14:05:00,78.75,78.8,78.73,78.75,36025.0,59.3584,59.3961,59.3434,59.3584,36025.0
2015-10-09 14:10:00,78.75,78.76,78.67,78.7,29289.0,59.3584,59.366,59.2981,59.3208,29289.0
2015-10-09 14:15:00,78.7,78.71,78.64,78.65,11196.0,59.3208,59.3283,59.2755,59.2831,11196.0
2015-10-09 14:20:00,78.66,78.7,78.64,78.69,14977.0,59.2906,59.3208,59.2755,59.3132,14977.0
2015-10-09 14:25:00,78.68,78.76,78.67,78.74,12741.0,59.3057,59.366,59.2981,59.3509,12741.0
2015-10-09 14:30:00,78.74,78.76,78.69,78.72,18560.0,59.3509,59.366,59.3132,59.3358,18560.0
2015-10-09 14:35:00,78.71,78.78,78.65,78.77,33471.0,59.3283,59.3811,59.2831,59.3735,33471.0
2015-10-09 14:40:00,78.77,78.8,78.73,78.78,18177.0,59.3735,59.3961,59.3434,59.3811,18177.0
2015-10-09 14:45:00,78.78,78.84,78.77,78.83,18348.0,59.3811,59.4263,59.3735,59.4187,18348.0
2015-10-09 14:50:00,78.83,78.86,78.79,78.79,34482.0,59.4187,59.4414,59.3886,59.3886,34482.0
2015-10-09 14:55:00,78.8,78.81,78.74,78.74,53934.0,59.3961,59.4037,59.3509,59.3509,53934.0
2015-10-09 15:00:00,78.75,78.76,78.69,78.73,22256.0,59.3584,59.366,59.3132,59.3434,22256.0
2015-10-09 15:05:00,78.72,78.79,78.71,78.78,24553.0,59.3358,59.3886,59.3283,59.3811,24553.0
2015-10-09 15:10:00,78.78,78.79,78.7,78.71,24694.0,59.3811,59.3886,59.3208,59.3283,24694.0
2015-10-09 15:15:00,78.71,78.72,78.67,78.68,30490.0,59.3283,59.3358,59.2981,59.3057,30490.0
2015-10-09 15:20:00,78.68,78.75,78.68,78.74,40874.0,59.3057,59.3584,59.3057,59.3509,40874.0
2015-10-09 15:25:00,78.74,78.79,78.72,78.76,23671.0,59.3509,59.3886,59.3358,59.366,23671.0
2015-10-09 15:30:00,78.77,78.86,78.77,78.8,38233.0,59.3735,59.4414,59.3735,59.3961,38233.0
2015-10-09 15:35:00,78.8,78.86,78.78,78.79,34714.0,59.3961,59.4414,59.3811,59.3886,34714.0
2015-10-09 15:40:00,78.79,78.8,78.76,78.78,86361.0,59.3886,59.3961,59.366,59.3811,86361.0
2015-10-09 15:45:00,78.79,78.87,78.75,78.84,89110.0,59.3886,59.4489,59.3584,59.4263,89110.0
2015-10-09 15:50:00,78.85,78.89,78.84,78.87,78283.0,59.4338,59.464,59.4263,59.4489,78283.0
2015-10-09 15:55:00,78.87,78.96,78.84,78.88,171262.0,59.4489,59.5167,59.4263,59.4564,171262.0
2015-10-12 09:30:00,78.88,79.08,78.86,78.99,32677.0,59.4564,59.6072,59.4414,59.5393,32677.0
2015-10-12 09:35:00,79.06,79.06,78.91,78.96,8658.0,59.5921,59.5921,59.479,59.5167,8658.0
2015-10-12 09:40:00,79.02,79.13,79.01,79.08,7430.0,59.562,59.6449,59.5544,59.6072,7430.0
2015-10-12 09:45:00,79.1,79.21,78.96,78.99,13468.0,59.6223,59.7052,59.5167,59.5393,13468.0
2015-10-12 09:50:00,78.99,79.03,78.89,78.9,20186.0,59.5393,59.5695,59.464,59.4715,20186.0
2015-10-12 09:55:00,78.91,78.93,78.88,78.89,8249.0,59.479,59.4941,59.4564,59.464,8249.0
2015-10-12 10:00:00,78.87,78.95,78.85,78.93,21579.0,59.4489,59.5092,59.4338,59.4941,21579.0
2015-10-12 10:05:00,78.97,78.97,78.89,78.93,11368.0,59.5243,59.5243,59.464,59.4941,11368.0
2015-10-12 10:10:00,78.91,79.02,78.91,78.99,8285.0,59.479,59.562,59.479,59.5393,8285.0
2015-10-12 10:15:00,79.01,79.01,78.95,78.99,8727.0,59.5544,59.5544,59.5092,59.5393,8727.0
2015-10-12 10:20:00,79.0,79.15,78.98,79.14,11883.0,59.5469,59.6599,59.5318,59.6524,11883.0
2015-10-12 10:25:00,79.13,79.32,79.1,79.32,19064.0,59.6449,59.7881,59.6223,59.7881,19064.0
2015-10-12 10:30:00,79.32,79.32,79.22,79.22,13585.0,59.7881,59.7881,59.7127,59.7127,13585.0
2015-10-12 10:35:00,79.22,79.24,79.14,79.23,14602.0,59.7127,59.7278,59.6524,59.7202,14602.0
2015-10-12 10:40:00,79.21,79.21,79.15,79.2,3480.0,59.7052,59.7052,59.6599,59.6976,3480.0
2015-10-12 10:45:00,79.19,79.23,79.14,79.22,8704.0,59.6901,59.7202,59.6524,59.7127,8704.0
2015-10-12 10:50:00,79.23,79.32,79.19,79.19,8223.0,59.7202,59.7881,59.6901,59.6901,8223.0
2015-10-12 10:55:00,79.2,79.22,79.08,79.12,7888.0,59.6976,59.7127,59.6072,59.6373,7888.0
2015-10-12 11:00:00,79.12,79.2,79.09,79.18,10014.0,59.6373,59.6976,59.6147,59.6826,10014.0
2015-10-12 11:05:00,79.17,79.25,79.17,79.25,7290.0,59.675,59.7353,59.675,59.7353,7290.0
2015-10-12 11:10:00,79.26,79.26,79.16,79.2,6677.0,59.7429,59.7429,59.6675,59.6976,6677.0
2015-10-12 11:15:00,79.22,79.23,79.16,79.17,6668.0,59.7127,59.7202,59.6675,59.675,6668.0
2015-10-12 11:20:00,79.18,79.24,79.16,79.23,13015.0,59.6826,59.7278,59.6675,59.7202,13015.0
2015-10-12 11:25:00,79.23,79.3,79.23,79.25,5431.0,59.7202,59.773,59.7202,59.7353,5431.0
2015-10-12 11:30:00,79.25,79.3,79.23,79.25,10508.0,59.7353,59.773,59.7202,59.7353,10508.0
2015-10-12 11:35:00,79.25,79.3,79.24,79.29,8118.0,59.7353,59.773,59.7278,59.7655,8118.0
2015-10-12 11:40:00,79.28,79.38,79.21,79.34,15871.0,59.7579,59.8333,59.7052,59.8032,15871.0
2015-10-12 11:45:00,79.35,79.36,79.32,79.36,6297.0,59.8107,59.8182,59.7881,59.8182,6297.0
2015-10-12 11:50:00,79.36,79.37,79.33,79.33,11475.0,59.8182,59.8258,59.7956,59.7956,11475.0
2015-10-12 11:55:00,79.33,79.38,79.32,79.37,11847.0,59.7956,59.8333,59.7881,59.8258,11847.0
2015-10-12 12:00:00,79.36,79.38,79.3,79.36,8921.0,59.8182,59.8333,59.773,59.8182,8921.0
2015-10-12 12:05:00,79.36,79.36,79.3,79.34,4392.0,59.8182,59.8182,59.773,59.8032,4392.0
2015-10-12 12:10:00,79.33,79.33,79.3,79.32,6118.0,59.7956,59.7956,59.773,59.7881,6118.0
2015-10-12 12:15:00,79.32,79.33,79.28,79.28,6515.0,59.7881,59.7956,59.7579,59.7579,6515.0
2015-10-12 12:20:00,79.29,79.3,79.23,79.27,9080.0,59.7655,59.773,59.7202,59.7504,9080.0
2015-10-12 12:25:00,79.27,79.32,79.27,79.31,8204.0,59.7504,59.7881,59.7504,59.7805,8204.0
2015-10-12 12:30:00,79.31,79.31,79.23,79.24,5904.0,59.7805,59.7805,59.7202,59.7278,5904.0
2015-10-12 12:35:00,79.22,79.24,79.21,79.21,6699.0,59.7127,59.7278,59.7052,59.7052,6699.0
2015-10-12 12:40:00,79.22,79.24,79.2,79.24,6889.0,59.7127,59.7278,59.6976,59.7278,6889.0
2015-10-12 12:45:00,79.22,79.25,79.22,79.23,8928.0,59.7127,59.7353,59.7127,59.7202,8928.0
2015-10-12 12:50:00,79.23,79.29,79.19,79.19,9239.0,59.7202,59.7655,59.6901,59.6901,9239.0
2015-10-12 12:55:00,79.19,79.21,79.16,79.18,5076.0,59.6901,59.7052,59.6675,59.6826,5076.0
2015-10-12 13:00:00,79.18,79.21,79.14,79.15,8355.0,59.6826,59.7052,59.6524,59.6599,8355.0
2015-10-12 13:05:00,79.14,79.15,79.06,79.09,7937.0,59.6524,59.6599,59.5921,59.6147,7937.0
2015-10-12 13:10:00,79.08,79.2,79.07,79.17,13746.0,59.6072,59.6976,59.5996,59.675,13746.0
2015-10-12 13:15:00,79.15,79.18,79.11,79.17,7311.0,59.6599,59.6826,59.6298,59.675,7311.0
2015-10-12 13:20:00,79.17,79.21,79.17,79.19,8731.0,59.675,59.7052,59.675,59.6901,8731.0
2015-10-12 13:25:00,79.18,79.21,79.17,79.2,7297.0,59.6826,59.7052,59.675,59.6976,7297.0
2015-10-12 13:30:00,79.2,79.23,79.17,79.19,5912.0,59.6976,59.7202,59.675,59.6901,5912.0
2015-10-12 13:35:00,79.19,79.2,79.13,79.17,12136.0,59.6901,59.6976,59.6449,59.675,12136.0
2015-10-12 13:40:00,79.16,79.17,79.15,79.16,4100.0,59.6675,59.675,59.6599,59.6675,4100.0
2015-10-12 13:45:00,79.15,79.19,79.15,79.16,9144.0,59.6599,59.6901,59.6599,59.6675,9144.0
2015-10-12 13:50:00,79.16,79.18,79.13,79.16,15348.0,59.6675,59.6826,59.6449,59.6675,15348.0
2015-10-12 13:55:00,79.17,79.18,79.14,79.17,14333.0,59.675,59.6826,59.6524,59.675,14333.0
2015-10-12 14:00:00,79.17,79.2,79.15,79.17,8338.0,59.675,59.6976,59.6599,59.675,8338.0
2015-10-12 14:05:00,79.17,79.2,79.15,79.18,14008.0,59.675,59.6976,59.6599,59.6826,14008.0
2015-10-12 14:10:00,79.17,79.18,79.15,79.17,14117.0,59.675,59.6826,59.6599,59.675,14117.0
2015-10-12 14:15:00,79.16,79.16,79.1,79.1,12279.0,59.6675,59.6675,59.6223,59.6223,12279.0
2015-10-12 14:20:00,79.1,79.15,79.08,79.1,6906.0,59.6223,59.6599,59.6072,59.6223,6906.0
2015-10-12 14:25:00,79.09,79.11,79.08,79.1,11020.0,59.6147,59.6298,59.6072,59.6223,11020.0
2015-10-12 14:30:00,79.09,79.12,79.08,79.09,23413.0,59.6147,59.6373,59.6072,59.6147,23413.0
2015-10-12 14:35:00,79.09,79.1,79.06,79.07,16187.0,59.6147,59.6223,59.5921,59.5996,16187.0
2015-10-12 14:40:00,79.07,79.1,79.06,79.06,16061.0,59.5996,59.6223,59.5921,59.5921,16061.0
2015-10-12 14:45:00,79.07,79.17,79.06,79.16,10948.0,59.5996,59.675,59.5921,59.6675,10948.0
2015-10-12 14:50:00,79.17,79.22,79.16,79.2,12617.0,59.675,59.7127,59.6675,59.6976,12617.0
2015-10-12 14:55:00,79.19,79.19,79.16,79.18,14340.0,59.6901,59.6901,59.6675,59.6826,14340.0
2015-10-12 15:00:00,79.19,79.19,79.15,79.15,37535.0,59.6901,59.6901,59.6599,59.6599,37535.0
2015-10-12 15:05:00,79.15,79.19,79.14,79.15,44152.0,59.6599,59.6901,59.6524,59.6599,44152.0
2015-10-12 15:10:00,79.16,79.18,79.14,79.16,20930.0,59.6675,59.6826,59.6524,59.6675,20930.0
2015-10-12 15:15:00,79.15,79.19,79.15,79.15,18646.0,59.6599,59.6901,59.6599,59.6599,18646.0
2015-10-12 15:20:00,79.15,79.17,79.14,79.17,15427.0,59.6599,59.675,59.6524,59.675,15427.0
2015-10-12 15:25:00,79.16,79.25,79.14,79.25,39487.0,59.6675,59.7353,59.6524,59.7353,39487.0
2015-10-12 15:30:00,79.24,79.27,79.24,79.27,17651.0,59.7278,59.7504,59.7278,59.7504,17651.0
2015-10-12 15:35:00,79.27,79.33,79.27,79.33,60605.0,59.7504,59.7956,59.7504,59.7956,60605.0
2015-10-12 15:40:00,79.33,79.33,79.25,79.26,24800.0,59.7956,59.7956,59.7353,59.7429,24800.0
2015-10-12 15:45:00,79.25,79.25,79.15,79.18,65799.0,59.7353,59.7353,59.6599,59.6826,65799.0
2015-10-12 15:50:00,79.19,79.22,79.14,79.16,64795.0,59.6901,59.7127,59.6524,59.6675,64795.0
2015-10-12 15:55:00,79.15,79.2,79.11,79.19,98667.0,59.6599,59.6976,59.6298,59.6901,98667.0
2015-10-13 09:30:00,79.11,79.47,79.11,79.47,79656.0,59.6298,59.9011,59.6298,59.9011,79656.0
2015-10-13 09:35:00,79.48,79.48,79.1,79.24,27570.0,59.9087,59.9087,59.6223,59.7278,27570.0
2015-10-13 09:40:00,79.27,79.46,79.18,79.42,27186.0,59.7504,59.8936,59.6826,59.8635,27186.0
2015-10-13 09:45:00,79.46,79.46,79.3,79.3,26261.0,59.8936,59.8936,59.773,59.773,26261.0
2015-10-13 09:50:00,79.3,79.42,79.26,79.39,17520.0,59.773,59.8635,59.7429,59.8408,17520.0
2015-10-13 09:55:00,79.37,79.53,79.37,79.52,14405.0,59.8258,59.9464,59.8258,59.9388,14405.0
2015-10-13 10:00:00,79.5,79.53,79.39,79.41,22195.0,59.9238,59.9464,59.8408,59.8559,22195.0
2015-10-13 10:05:00,79.42,79.42,79.36,79.37,16189.0,59.8635,59.8635,59.8182,59.8258,16189.0
2015-10-13 10:10:00,79.38,79.45,79.36,79.4,7842.0,59.8333,59.8861,59.8182,59.8484,7842.0
2015-10-13 10:15:00,79.4,79.44,79.39,79.44,6347.0,59.8484,59.8785,59.8408,59.8785,6347.0
2015-10-13 10:20:00,79.45,79.48,79.42,79.46,10722.0,59.8861,59.9087,59.8635,59.8936,10722.0
2015-10-13 10:25:00,79.47,79.53,79.47,79.5,7805.0,59.9011,59.9464,59.9011,59.9238,7805.0
2015-10-13 10:30:00,79.49,79.53,79.48,79.5,5530.0,59.9162,59.9464,59.9087,59.9238,5530.0
2015-10-13 10:35:00,79.5,79.52,79.44,79.46,7090.0,59.9238,59.9388,59.8785,59.8936,7090.0
2015-10-13 10:40:00,79.47,79.53,79.46,79.52,4008.0,59.9011,59.9464,59.8936,59.9388,4008.0
2015-10-13 10:45:00,79.53,79.54,79.47,79.52,16539.0,59.9464,59.9539,59.9011,59.9388,16539.0
2015-10-13 10:50:00,79.52,79.59,79.49,79.56,35675.0,59.9388,59.9916,59.9162,59.969,35675.0
2015-10-13 10:55:00,79.57,79.67,79.53,79.58,17510.0,59.9765,60.0519,59.9464,59.9841,17510.0
2015-10-13 11:00:00,79.58,79.7,79.56,79.68,24133.0,59.9841,60.0745,59.969,60.0594,24133.0
2015-10-13 11:05:00,79.69,79.83,79.68,79.79,25439.0,60.067,60.1725,60.0594,60.1424,25439.0
2015-10-13 11:10:00,79.78,79.84,79.77,79.79,27940.0,60.1348,60.18,60.1273,60.1424,27940.0
2015-10-13 11:15:00,79.78,79.8,79.71,79.72,16003.0,60.1348,60.1499,60.0821,60.0896,16003.0
2015-10-13 11:20:00,79.73,79.75,79.68,79.69,16082.0,60.0971,60.1122,60.0594,60.067,16082.0
2015-10-13 11:25:00,79.68,79.75,79.68,79.75,17093.0,60.0594,60.1122,60.0594,60.1122,17093.0
2015-10-13 11:30:00,79.72,79.75,79.69,79.72,12932.0,60.0896,60.1122,60.067,60.0896,12932.0
2015-10-13 11:35:00,79.7,79.76,79.68,79.76,20510.0,60.0745,60.1197,60.0594,60.1197,20510.0
2015-10-13 11:40:00,79.77,79.78,79.71,79.74,25866.0,60.1273,60.1348,60.0821,60.1047,25866.0
2015-10-13 11:45:00,79.74,79.78,79.68,79.72,9957.0,60.1047,60.1348,60.0594,60.0896,9957.0
2015-10-13 11:50:00,79.71,79.72,79.65,79.71,20719.0,60.0821,60.0896,60.0368,60.0821,20719.0
2015-10-13 11:55:00,79.71,79.75,79.69,79.73,11903.0,60.0821,60.1122,60.067,60.0971,11903.0
2015-10-13 12:00:00,79.73,79.75,79.72,79.72,9174.0,60.0971,60.1122,60.0896,60.0896,9174.0
2015-10-13 12:05:00,79.72,79.74,79.71,79.71,10457.0,60.0896,60.1047,60.0821,60.0821,10457.0
2015-10-13 12:10:00,79.71,79.72,79.63,79.64,15594.0,60.0821,60.0896,60.0218,60.0293,15594.0
2015-10-13 12:15:00,79.64,79.68,79.59,79.6,19474.0,60.0293,60.0594,59.9916,59.9991,19474.0
2015-10-13 12:20:00,79.59,79.59,79.53,79.58,13537.0,59.9916,59.9916,59.9464,59.9841,13537.0
2015-10-13 12:25:00,79.57,79.69,79.57,79.66,21118.0,59.9765,60.067,59.9765,60.0444,21118.0
2015-10-13 12:30:00,79.67,79.67,79.63,79.63,6129.0,60.0519,60.0519,60.0218,60.0218,6129.0
2015-10-13 12:35:00,79.64,79.64,79.5,79.52,16749.0,60.0293,60.0293,59.9238,59.9388,16749.0
2015-10-13 12:40:00,79.52,79.54,79.48,79.49,14165.0,59.9388,59.9539,59.9087,59.9162,14165.0
2015-10-13 12:45:00,79.48,79.52,79.33,79.35,28057.0,59.9087,59.9388,59.7956,59.8107,28057.0
2015-10-13 12:50:00,79.35,79.36,79.28,79.29,13196.0,59.8107,59.8182,59.7579,59.7655,13196.0
2015-10-13 12:55:00,79.29,79.33,79.26,79.27,22467.0,59.7655,59.7956,59.7429,59.7504,22467.0
2015-10-13 13:00:00,79.28,79.33,79.22,79.3,24737.0,59.7579,59.7956,59.7127,59.773,24737.0
2015-10-13 13:05:00,79.32,79.34,79.25,79.25,8122.0,59.7881,59.8032,59.7353,59.7353,8122.0
2015-10-13 13:10:00,79.22,79.26,79.22,79.26,15216.0,59.7127,59.7429,59.7127,59.7429,15216.0
2015-10-13 13:15:00,79.26,79.32,79.25,79.3,25666.0,59.7429,59.7881,59.7353,59.773,25666.0
2015-10-13 13:20:00,79.31,79.31,79.28,79.29,17806.0,59.7805,59.7805,59.7579,59.7655,17806.0
2015-10-13 13:25:00,79.29,79.31,79.25,79.29,16736.0,59.7655,59.7805,59.7353,59.7655,16736.0
2015-10-13 13:30:00,79.27,79.27,79.18,79.2,14546.0,59.7504,59.7504,59.6826,59.6976,14546.0
2015-10-13 13:35:00,79.2,79.21,79.11,79.16,15335.0,59.6976,59.7052,59.6298,59.6675,15335.0
2015-10-13 13:40:00,79.16,79.17,79.12,79.17,13430.0,59.6675,59.675,59.6373,59.675,13430.0
2015-10-13 13:45:00,79.16,79.28,79.16,79.24,11811.0,59.6675,59.7579,59.6675,59.7278,11811.0
2015-10-13 13:50:00,79.23,79.25,79.2,79.23,18768.0,59.7202,59.7353,59.6976,59.7202,18768.0
2015-10-13 13:55:00,79.24,79.25,79.18,79.23,15991.0,59.7278,59.7353,59.6826,59.7202,15991.0
2015-10-13 14:00:00,79.22,79.22,79.18,79.21,14615.0,59.7127,59.7127,59.6826,59.7052,14615.0
2015-10-13 14:05:00,79.21,79.22,79.15,79.16,15172.0,59.7052,59.7127,59.6599,59.6675,15172.0
2015-10-13 14:10:00,79.15,79.22,79.15,79.2,16036.0,59.6599,59.7127,59.6599,59.6976,16036.0
2015-10-13 14:15:00,79.2,79.21,79.14,79.15,21025.0,59.6976,59.7052,59.6524,59.6599,21025.0
2015-10-13 14:20:00,79.15,79.16,79.06,79.07,13735.0,59.6599,59.6675,59.5921,59.5996,13735.0
2015-10-13 14:25:00,79.06,79.06,79.0,79.02,15538.0,59.5921,59.5921,59.5469,59.562,15538.0
2015-10-13 14:30:00,79.03,79.13,78.98,79.09,50113.0,59.5695,59.6449,59.5318,59.6147,50113.0
2015-10-13 14:35:00,79.08,79.09,79.05,79.06,14318.0,59.6072,59.6147,59.5846,59.5921,14318.0
2015-10-13 14:40:00,79.07,79.08,79.0,79.06,20978.0,59.5996,59.6072,59.5469,59.5921,20978.0
2015-10-13 14:45:00,79.06,79.17,79.05,79.15,20960.0,59.5921,59.675,59.5846,59.6599,20960.0
2015-10-13 14:50:00,79.15,79.15,79.08,79.12,17807.0,59.6599,59.6599,59.6072,59.6373,17807.0
2015-10-13 14:55:00,79.13,79.17,79.11,79.16,17289.0,59.6449,59.675,59.6298,59.6675,17289.0
2015-10-13 15:00:00,79.16,79.2,79.12,79.14,20653.0,59.6675,59.6976,59.6373,59.6524,20653.0
2015-10-13 15:05:00,79.13,79.13,79.04,79.08,24409.0,59.6449,59.6449,59.577,59.6072,24409.0
2015-10-13 15:10:00,79.08,79.1,79.0,79.01,20141.0,59.6072,59.6223,59.5469,59.5544,20141.0
2015-10-13 15:15:00,79.0,79.0,78.91,78.96,32328.0,59.5469,59.5469,59.479,59.5167,32328.0
2015-10-13 15:20:00,78.96,79.01,78.95,78.98,34465.0,59.5167,59.5544,59.5092,59.5318,34465.0
2015-10-13 15:25:00,78.98,79.01,78.93,79.01,40793.0,59.5318,59.5544,59.4941,59.5544,40793.0
2015-10-13 15:30:00,79.01,79.03,78.95,78.96,42850.0,59.5544,59.5695,59.5092,59.5167,42850.0
2015-10-13 15:35:00,78.96,78.98,78.91,78.97,40721.0,59.5167,59.5318,59.479,59.5243,40721.0
2015-10-13 15:40:00,78.98,78.99,78.91,78.96,62736.0,59.5318,59.5393,59.479,59.5167,62736.0
2015-10-13 15:45:00,78.95,79.01,78.94,78.98,45633.0,59.5092,59.5544,59.5017,59.5318,45633.0
2015-10-13 15:50:00,78.97,79.03,78.96,78.98,42277.0,59.5243,59.5695,59.5167,59.5318,42277.0
2015-10-13 15:55:00,78.98,79.05,78.94,78.97,106394.0,59.5318,59.5846,59.5017,59.5243,106394.0
2015-10-14 09:30:00,79.26,79.5,79.26,79.4,55125.0,59.7429,59.9238,59.7429,59.8484,55125.0
2015-10-14 09:35:00,79.39,79.76,79.38,79.7,28921.0,59.8408,60.1197,59.8333,60.0745,28921.0
2015-10-14 09:40:00,79.69,79.79,79.48,79.67,28696.0,60.067,60.1424,59.9087,60.0519,28696.0
2015-10-14 09:45:00,79.69,79.7,79.63,79.66,31056.0,60.067,60.0745,60.0218,60.0444,31056.0
2015-10-14 09:50:00,79.67,79.88,79.66,79.86,44183.0,60.0519,60.2102,60.0444,60.1951,44183.0
2015-10-14 09:55:00,79.85,80.11,79.84,80.04,62839.0,60.1876,60.3836,60.18,60.3308,62839.0
2015-10-14 10:00:00,80.06,80.1,79.91,79.91,31005.0,60.3459,60.376,60.2328,60.2328,31005.0
2015-10-14 10:05:00,79.91,79.96,79.76,79.8,16899.0,60.2328,60.2705,60.1197,60.1499,16899.0
2015-10-14 10:10:00,79.81,79.81,79.69,79.72,17718.0,60.1574,60.1574,60.067,60.0896,17718.0
2015-10-14 10:15:00,79.72,79.73,79.59,79.59,31794.0,60.0896,60.0971,59.9916,59.9916,31794.0
2015-10-14 10:20:00,79.53,79.64,79.5,79.57,21761.0,59.9464,60.0293,59.9238,59.9765,21761.0
2015-10-14 10:25:00,79.57,79.6,79.3,79.32,31445.0,59.9765,59.9991,59.773,59.7881,31445.0
2015-10-14 10:30:00,79.3,79.83,79.05,79.64,257685.0,59.773,60.1725,59.5846,60.0293,257685.0
2015-10-14 10:35:00,79.61,79.62,78.93,79.1,143500.0,60.0067,60.0142,59.4941,59.6223,143500.0
2015-10-14 10:40:00,79.04,79.11,76.82,77.06,650508.0,59.577,59.6298,57.9037,58.0846,650508.0
2015-10-14 10:45:00,77.06,77.79,76.6,76.89,614727.0,58.0846,58.6348,57.7379,57.9565,614727.0
2015-10-14 10:50:00,76.92,77.21,75.84,75.97,687079.0,57.9791,58.1977,57.165,57.263,687079.0
2015-10-14 10:55:00,75.99,76.63,75.67,76.5,992012.0,57.2781,57.7605,57.0369,57.6625,992012.0
2015-10-14 11:00:00,76.47,76.5,75.32,75.33,621843.0,57.6399,57.6625,56.7731,56.7806,621843.0
2015-10-14 11:05:00,75.36,75.52,74.56,75.0,1575106.0,56.8032,56.9238,56.2002,56.5319,1575106.0
2015-10-14 11:10:00,74.91,75.62,74.82,75.34,710227.0,56.464,56.9992,56.3962,56.7881,710227.0
2015-10-14 11:15:00,75.33,75.69,75.17,75.44,440960.0,56.7806,57.0519,56.66,56.8635,440960.0
2015-10-14 11:20:00,75.45,76.0,75.44,75.55,797891.0,56.871,57.2856,56.8635,56.9464,797891.0
2015-10-14 11:25:00,75.55,75.68,75.35,75.4,195907.0,56.9464,57.0444,56.7957,56.8334,195907.0
2015-10-14 11:30:00,75.4,75.45,75.01,75.18,492222.0,56.8334,56.871,56.5394,56.6675,492222.0
2015-10-14 11:35:00,75.17,75.37,75.01,75.34,193950.0,56.66,56.8107,56.5394,56.7881,193950.0
2015-10-14 11:40:00,75.34,75.78,75.25,75.72,213086.0,56.7881,57.1198,56.7203,57.0746,213086.0
2015-10-14 11:45:00,75.75,75.75,75.48,75.51,199197.0,57.0972,57.0972,56.8937,56.9163,199197.0
2015-10-14 11:50:00,75.52,75.6,75.37,75.6,345714.0,56.9238,56.9841,56.8107,56.9841,345714.0
2015-10-14 11:55:00,75.59,75.86,75.57,75.76,136468.0,56.9766,57.1801,56.9615,57.1047,136468.0
2015-10-14 12:00:00,75.79,75.88,75.75,75.77,140348.0,57.1273,57.1952,57.0972,57.1122,140348.0
2015-10-14 12:05:00,75.77,75.77,75.64,75.69,131097.0,57.1122,57.1122,57.0143,57.0519,131097.0
2015-10-14 12:10:00,75.68,75.74,75.6,75.67,151378.0,57.0444,57.0896,56.9841,57.0369,151378.0
2015-10-14 12:15:00,75.67,75.84,75.58,75.82,240478.0,57.0369,57.165,56.969,57.1499,240478.0
2015-10-14 12:20:00,75.83,76.02,75.77,76.02,185829.0,57.1575,57.3007,57.1122,57.3007,185829.0
2015-10-14 12:25:00,76.01,76.13,75.92,76.03,230977.0,57.2931,57.3836,57.2253,57.3082,230977.0
2015-10-14 12:30:00,76.03,76.13,76.0,76.05,149166.0,57.3082,57.3836,57.2856,57.3233,149166.0
2015-10-14 12:35:00,76.05,76.25,75.94,76.25,234050.0,57.3233,57.474,57.2404,57.474,234050.0
2015-10-14 12:40:00,76.26,76.45,76.24,76.45,212506.0,57.4816,57.6248,57.4665,57.6248,212506.0
2015-10-14 12:45:00,76.44,76.65,76.38,76.6,343425.0,57.6173,57.7756,57.572,57.7379,343425.0
2015-10-14 12:50:00,76.58,76.59,76.43,76.5,124568.0,57.7228,57.7303,57.6097,57.6625,124568.0
2015-10-14 12:55:00,76.5,76.55,76.3,76.34,145418.0,57.6625,57.7002,57.5117,57.5419,145418.0
2015-10-14 13:00:00,76.33,76.5,76.31,76.46,110790.0,57.5343,57.6625,57.5193,57.6323,110790.0
2015-10-14 13:05:00,76.45,76.5,76.43,76.47,89280.0,57.6248,57.6625,57.6097,57.6399,89280.0
2015-10-14 13:10:00,76.47,76.5,76.4,76.5,70555.0,57.6399,57.6625,57.5871,57.6625,70555.0
2015-10-14 13:15:00,76.5,76.5,76.23,76.31,132473.0,57.6625,57.6625,57.459,57.5193,132473.0
2015-10-14 13:20:00,76.31,76.33,76.01,76.25,156489.0,57.5193,57.5343,57.2931,57.474,156489.0
2015-10-14 13:25:00,76.24,76.24,75.76,75.92,113571.0,57.4665,57.4665,57.1047,57.2253,113571.0
2015-10-14 13:30:00,75.92,75.99,75.74,75.97,121450.0,57.2253,57.2781,57.0896,57.263,121450.0
2015-10-14 13:35:00,75.98,76.1,75.97,76.1,64456.0,57.2705,57.361,57.263,57.361,64456.0
2015-10-14 13:40:00,76.1,76.14,75.95,76.09,135864.0,57.361,57.3911,57.2479,57.3534,135864.0
2015-10-14 13:45:00,76.09,76.09,75.88,75.92,113792.0,57.3534,57.3534,57.1952,57.2253,113792.0
2015-10-14 13:50:00,75.93,75.99,75.87,75.96,159539.0,57.2328,57.2781,57.1876,57.2555,159539.0
2015-10-14 13:55:00,75.96,76.04,75.89,76.03,124710.0,57.2555,57.3158,57.2027,57.3082,124710.0
2015-10-14 14:00:00,76.02,76.09,75.98,76.0,127017.0,57.3007,57.3534,57.2705,57.2856,127017.0
2015-10-14 14:05:00,76.0,76.01,75.56,75.61,242811.0,57.2856,57.2931,56.954,56.9916,242811.0
2015-10-14 14:10:00,75.62,75.7,75.58,75.69,98648.0,56.9992,57.0595,56.969,57.0519,98648.0
2015-10-14 14:15:00,75.69,75.69,75.59,75.66,100176.0,57.0519,57.0519,56.9766,57.0293,100176.0
2015-10-14 14:20:00,75.66,75.95,75.64,75.89,86132.0,57.0293,57.2479,57.0143,57.2027,86132.0
2015-10-14 14:25:00,75.9,76.02,75.81,75.94,91371.0,57.2102,57.3007,57.1424,57.2404,91371.0
2015-10-14 14:30:00,75.93,75.94,75.79,75.84,101326.0,57.2328,57.2404,57.1273,57.165,101326.0
2015-10-14 14:35:00,75.84,75.85,75.64,75.8,107807.0,57.165,57.1725,57.0143,57.1349,107807.0
2015-10-14 14:40:00,75.79,75.81,75.58,75.6,94010.0,57.1273,57.1424,56.969,56.9841,94010.0
2015-10-14 14:45:00,75.6,75.71,75.51,75.6,201673.0,56.9841,57.067,56.9163,56.9841,201673.0
2015-10-14 14:50:00,75.61,75.69,75.59,75.68,84888.0,56.9916,57.0519,56.9766,57.0444,84888.0
2015-10-14 14:55:00,75.68,75.7,75.59,75.65,91499.0,57.0444,57.0595,56.9766,57.0218,91499.0
2015-10-14 15:00:00,75.65,75.86,75.6,75.83,90561.0,57.0218,57.1801,56.9841,57.1575,90561.0
2015-10-14 15:05:00,75.83,75.93,75.74,75.92,126671.0,57.1575,57.2328,57.0896,57.2253,126671.0
2015-10-14 15:10:00,75.93,76.04,75.91,76.01,145691.0,57.2328,57.3158,57.2178,57.2931,145691.0
2015-10-14 15:15:00,76.02,76.02,75.99,76.0,167730.0,57.3007,57.3007,57.2781,57.2856,167730.0
2015-10-14 15:20:00,76.0,76.2,75.91,76.19,184204.0,57.2856,57.4364,57.2178,57.4288,184204.0
2015-10-14 15:25:00,76.2,76.25,75.94,75.97,177047.0,57.4364,57.474,57.2404,57.263,177047.0
2015-10-14 15:30:00,75.96,76.12,75.96,76.03,145977.0,57.2555,57.3761,57.2555,57.3082,145977.0
2015-10-14 15:35:00,76.03,76.13,76.0,76.07,113970.0,57.3082,57.3836,57.2856,57.3384,113970.0
2015-10-14 15:40:00,76.07,76.15,76.0,76.01,143604.0,57.3384,57.3987,57.2856,57.2931,143604.0
2015-10-14 15:45:00,76.0,76.11,76.0,76.06,261838.0,57.2856,57.3685,57.2856,57.3308,261838.0
2015-10-14 15:50:00,76.06,76.12,76.04,76.09,267894.0,57.3308,57.3761,57.3158,57.3534,267894.0
2015-10-14 15:55:00,76.1,76.26,76.1,76.19,389979.0,57.361,57.4816,57.361,57.4288,389979.0
2015-10-15 09:30:00,76.12,76.21,75.4,75.43,359348.0,57.3761,57.4439,56.8334,56.856,359348.0
2015-10-15 09:35:00,75.47,75.62,74.56,75.03,355175.0,56.8861,56.9992,56.2002,56.5545,355175.0
2015-10-15 09:40:00,75.04,75.07,74.28,74.36,324611.0,56.562,56.5846,55.9891,56.0494,324611.0
2015-10-15 09:45:00,74.39,74.5,73.86,73.94,344840.0,56.0721,56.155,55.6726,55.7329,344840.0
2015-10-15 09:50:00,73.96,74.25,73.65,73.7,546552.0,55.7479,55.9665,55.5143,55.552,546552.0
2015-10-15 09:55:00,73.74,73.84,73.38,73.61,679220.0,55.5821,55.6575,55.3108,55.4841,679220.0
2015-10-15 10:00:00,73.63,73.73,73.45,73.61,256930.0,55.4992,55.5746,55.3635,55.4841,256930.0
2015-10-15 10:05:00,73.61,73.87,73.41,73.62,323310.0,55.4841,55.6801,55.3334,55.4917,323310.0
2015-10-15 10:10:00,73.61,73.97,73.58,73.92,420395.0,55.4841,55.7555,55.4615,55.7178,420395.0
2015-10-15 10:15:00,73.93,74.25,73.91,74.08,432071.0,55.7253,55.9665,55.7103,55.8384,432071.0
2015-10-15 10:20:00,74.09,74.28,74.04,74.07,145867.0,55.8459,55.9891,55.8082,55.8309,145867.0
2015-10-15 10:25:00,74.06,74.07,73.9,73.91,167913.0,55.8233,55.8309,55.7027,55.7103,167913.0
2015-10-15 10:30:00,73.91,74.06,73.9,73.98,97584.0,55.7103,55.8233,55.7027,55.763,97584.0
2015-10-15 10:35:00,73.99,74.45,73.98,74.43,104102.0,55.7706,56.1173,55.763,56.1022,104102.0
2015-10-15 10:40:00,74.45,74.76,74.37,74.66,258984.0,56.1173,56.3509,56.057,56.2756,258984.0
2015-10-15 10:45:00,74.66,74.88,74.59,74.85,121535.0,56.2756,56.4414,56.2228,56.4188,121535.0
2015-10-15 10:50:00,74.87,75.03,74.78,75.03,201694.0,56.4339,56.5545,56.366,56.5545,201694.0
2015-10-15 10:55:00,75.03,75.07,74.76,74.8,71914.0,56.5545,56.5846,56.3509,56.3811,71914.0
2015-10-15 11:00:00,74.78,74.89,74.66,74.88,62567.0,56.366,56.4489,56.2756,56.4414,62567.0
2015-10-15 11:05:00,74.87,74.88,74.68,74.69,39305.0,56.4339,56.4414,56.2906,56.2982,39305.0
2015-10-15 11:10:00,74.68,74.93,74.68,74.85,70105.0,56.2906,56.4791,56.2906,56.4188,70105.0
2015-10-15 11:15:00,74.84,75.01,74.82,74.92,49278.0,56.4112,56.5394,56.3962,56.4716,49278.0
2015-10-15 11:20:00,74.92,74.95,74.82,74.92,50117.0,56.4716,56.4942,56.3962,56.4716,50117.0
2015-10-15 11:25:00,74.93,74.96,74.86,74.93,39488.0,56.4791,56.5017,56.4263,56.4791,39488.0
2015-10-15 11:30:00,74.93,74.98,74.76,74.82,49777.0,56.4791,56.5168,56.3509,56.3962,49777.0
2015-10-15 11:35:00,74.82,74.98,74.82,74.91,37372.0,56.3962,56.5168,56.3962,56.464,37372.0
2015-10-15 11:40:00,74.91,74.98,74.89,74.95,48541.0,56.464,56.5168,56.4489,56.4942,48541.0
2015-10-15 11:45:00,74.95,75.0,74.93,74.95,55501.0,56.4942,56.5319,56.4791,56.4942,55501.0
2015-10-15 11:50:00,74.96,74.98,74.9,74.96,45635.0,56.5017,56.5168,56.4565,56.5017,45635.0
2015-10-15 11:55:00,74.95,74.97,74.6,74.86,117041.0,56.4942,56.5092,56.2303,56.4263,117041.0
2015-10-15 12:00:00,74.86,74.86,74.75,74.78,44722.0,56.4263,56.4263,56.3434,56.366,44722.0
2015-10-15 12:05:00,74.76,74.76,74.56,74.64,37499.0,56.3509,56.3509,56.2002,56.2605,37499.0
2015-10-15 12:10:00,74.64,74.86,74.61,74.77,36706.0,56.2605,56.4263,56.2379,56.3585,36706.0
2015-10-15 12:15:00,74.78,74.84,74.77,74.79,39908.0,56.366,56.4112,56.3585,56.3736,39908.0
2015-10-15 12:20:00,74.8,75.06,74.8,74.89,43373.0,56.3811,56.5771,56.3811,56.4489,43373.0
2015-10-15 12:25:00,74.89,75.01,74.89,74.99,29657.0,56.4489,56.5394,56.4489,56.5243,29657.0
2015-10-15 12:30:00,74.96,75.05,74.84,74.84,63824.0,56.5017,56.5695,56.4112,56.4112,63824.0
2015-10-15 12:35:00,74.84,74.92,74.82,74.9,23857.0,56.4112,56.4716,56.3962,56.4565,23857.0
2015-10-15 12:40:00,74.9,74.92,74.8,74.9,37592.0,56.4565,56.4716,56.3811,56.4565,37592.0
2015-10-15 12:45:00,74.9,74.96,74.88,74.96,55854.0,56.4565,56.5017,56.4414,56.5017,55854.0
2015-10-15 12:50:00,74.97,75.0,74.89,74.92,45068.0,56.5092,56.5319,56.4489,56.4716,45068.0
2015-10-15 12:55:00,74.92,74.92,74.72,74.73,39507.0,56.4716,56.4716,56.3208,56.3283,39507.0
2015-10-15 13:00:00,74.73,74.81,74.7,74.77,34079.0,56.3283,56.3886,56.3057,56.3585,34079.0
2015-10-15 13:05:00,74.78,74.84,74.75,74.76,42091.0,56.366,56.4112,56.3434,56.3509,42091.0
2015-10-15 13:10:00,74.77,74.81,74.7,74.77,42515.0,56.3585,56.3886,56.3057,56.3585,42515.0
2015-10-15 13:15:00,74.78,74.78,74.65,74.69,50955.0,56.366,56.366,56.268,56.2982,50955.0
2015-10-15 13:20:00,74.68,74.78,74.67,74.76,49953.0,56.2906,56.366,56.2831,56.3509,49953.0
2015-10-15 13:25:00,74.77,74.88,74.77,74.85,24639.0,56.3585,56.4414,56.3585,56.4188,24639.0
2015-10-15 13:30:00,74.86,74.86,74.77,74.77,25099.0,56.4263,56.4263,56.3585,56.3585,25099.0
2015-10-15 13:35:00,74.78,74.88,74.77,74.83,42244.0,56.366,56.4414,56.3585,56.4037,42244.0
2015-10-15 13:40:00,74.82,74.82,74.7,74.76,24328.0,56.3962,56.3962,56.3057,56.3509,24328.0
2015-10-15 13:45:00,74.76,74.76,74.63,74.69,31672.0,56.3509,56.3509,56.253,56.2982,31672.0
2015-10-15 13:50:00,74.69,74.7,74.52,74.58,67159.0,56.2982,56.3057,56.17,56.2153,67159.0
2015-10-15 13:55:00,74.58,74.73,74.54,74.65,46596.0,56.2153,56.3283,56.1851,56.268,46596.0
2015-10-15 14:00:00,74.65,74.69,74.5,74.68,69250.0,56.268,56.2982,56.155,56.2906,69250.0
2015-10-15 14:05:00,74.69,74.79,74.66,74.78,46158.0,56.2982,56.3736,56.2756,56.366,46158.0
2015-10-15 14:10:00,74.78,74.8,74.73,74.75,58553.0,56.366,56.3811,56.3283,56.3434,58553.0
2015-10-15 14:15:00,74.75,74.89,74.74,74.83,36439.0,56.3434,56.4489,56.3359,56.4037,36439.0
2015-10-15 14:20:00,74.84,74.99,74.83,74.89,47422.0,56.4112,56.5243,56.4037,56.4489,47422.0
2015-10-15 14:25:00,74.88,74.9,74.85,74.89,29105.0,56.4414,56.4565,56.4188,56.4489,29105.0
2015-10-15 14:30:00,74.89,74.91,74.83,74.83,35880.0,56.4489,56.464,56.4037,56.4037,35880.0
2015-10-15 14:35:00,74.84,74.86,74.76,74.85,52795.0,56.4112,56.4263,56.3509,56.4188,52795.0
2015-10-15 14:40:00,74.87,74.98,74.84,74.95,40982.0,56.4339,56.5168,56.4112,56.4942,40982.0
2015-10-15 14:45:00,74.95,75.0,74.83,74.9,65019.0,56.4942,56.5319,56.4037,56.4565,65019.0
2015-10-15 14:50:00,74.9,74.92,74.71,74.81,85794.0,56.4565,56.4716,56.3133,56.3886,85794.0
2015-10-15 14:55:00,74.82,74.98,74.81,74.97,43785.0,56.3962,56.5168,56.3886,56.5092,43785.0
2015-10-15 15:00:00,74.96,75.18,74.94,75.13,141350.0,56.5017,56.6675,56.4866,56.6298,141350.0
2015-10-15 15:05:00,75.13,75.14,74.97,74.99,80300.0,56.6298,56.6374,56.5092,56.5243,80300.0
2015-10-15 15:10:00,75.0,75.13,74.98,75.13,50677.0,56.5319,56.6298,56.5168,56.6298,50677.0
2015-10-15 15:15:00,75.12,75.37,75.1,75.32,110901.0,56.6223,56.8107,56.6072,56.7731,110901.0
2015-10-15 15:20:00,75.32,75.48,75.32,75.4,90635.0,56.7731,56.8937,56.7731,56.8334,90635.0
2015-10-15 15:25:00,75.4,75.41,75.21,75.25,113342.0,56.8334,56.8409,56.6901,56.7203,113342.0
2015-10-15 15:30:00,75.25,75.27,75.14,75.17,69143.0,56.7203,56.7354,56.6374,56.66,69143.0
2015-10-15 15:35:00,75.18,75.24,75.1,75.11,113170.0,56.6675,56.7128,56.6072,56.6148,113170.0
2015-10-15 15:40:00,75.1,75.12,75.0,75.06,91329.0,56.6072,56.6223,56.5319,56.5771,91329.0
2015-10-15 15:45:00,75.06,75.16,75.03,75.15,125255.0,56.5771,56.6525,56.5545,56.6449,125255.0
2015-10-15 15:50:00,75.15,75.22,75.09,75.1,220825.0,56.6449,56.6977,56.5997,56.6072,220825.0
2015-10-15 15:55:00,75.1,75.13,75.0,75.13,362978.0,56.6072,56.6298,56.5319,56.6298,362978.0
2015-10-16 09:30:00,75.37,75.37,75.03,75.1,266598.0,56.8107,56.8107,56.5545,56.6072,266598.0
2015-10-16 09:35:00,75.1,75.13,74.93,75.02,136706.0,56.6072,56.6298,56.4791,56.5469,136706.0
2015-10-16 09:40:00,75.02,75.04,74.7,74.79,107323.0,56.5469,56.562,56.3057,56.3736,107323.0
2015-10-16 09:45:00,74.86,75.01,74.78,74.98,87701.0,56.4263,56.5394,56.366,56.5168,87701.0
2015-10-16 09:50:00,74.98,75.0,74.79,74.84,107975.0,56.5168,56.5319,56.3736,56.4112,107975.0
2015-10-16 09:55:00,74.83,74.91,74.76,74.89,75035.0,56.4037,56.464,56.3509,56.4489,75035.0
2015-10-16 10:00:00,74.9,75.04,74.82,74.97,110171.0,56.4565,56.562,56.3962,56.5092,110171.0
2015-10-16 10:05:00,74.97,75.0,74.91,74.98,52479.0,56.5092,56.5319,56.464,56.5168,52479.0
2015-10-16 10:10:00,74.98,75.1,74.98,75.03,65321.0,56.5168,56.6072,56.5168,56.5545,65321.0
2015-10-16 10:15:00,75.04,75.1,75.02,75.03,50111.0,56.562,56.6072,56.5469,56.5545,50111.0
2015-10-16 10:20:00,75.04,75.1,75.01,75.1,37358.0,56.562,56.6072,56.5394,56.6072,37358.0
2015-10-16 10:25:00,75.09,75.14,75.06,75.1,35561.0,56.5997,56.6374,56.5771,56.6072,35561.0
2015-10-16 10:30:00,75.1,75.17,75.06,75.11,45331.0,56.6072,56.66,56.5771,56.6148,45331.0
2015-10-16 10:35:00,75.11,75.11,75.02,75.06,62166.0,56.6148,56.6148,56.5469,56.5771,62166.0
2015-10-16 10:40:00,75.06,75.1,75.02,75.04,42172.0,56.5771,56.6072,56.5469,56.562,42172.0
2015-10-16 10:45:00,75.03,75.19,75.0,75.17,44199.0,56.5545,56.6751,56.5319,56.66,44199.0
2015-10-16 10:50:00,75.16,75.2,75.1,75.14,39538.0,56.6525,56.6826,56.6072,56.6374,39538.0
2015-10-16 10:55:00,75.16,75.2,75.15,75.17,34489.0,56.6525,56.6826,56.6449,56.66,34489.0
2015-10-16 11:00:00,75.18,75.26,75.18,75.26,39255.0,56.6675,56.7278,56.6675,56.7278,39255.0
2015-10-16 11:05:00,75.26,75.3,75.23,75.3,50381.0,56.7278,56.758,56.7052,56.758,50381.0
2015-10-16 11:10:00,75.29,75.33,75.26,75.31,30341.0,56.7504,56.7806,56.7278,56.7655,30341.0
2015-10-16 11:15:00,75.31,75.37,75.3,75.35,30430.0,56.7655,56.8107,56.758,56.7957,30430.0
2015-10-16 11:20:00,75.36,75.39,75.3,75.3,37203.0,56.8032,56.8258,56.758,56.758,37203.0
2015-10-16 11:25:00,75.29,75.31,75.16,75.2,48582.0,56.7504,56.7655,56.6525,56.6826,48582.0
2015-10-16 11:30:00,75.2,75.21,75.16,75.17,46422.0,56.6826,56.6901,56.6525,56.66,46422.0
2015-10-16 11:35:00,75.16,75.17,75.04,75.09,38355.0,56.6525,56.66,56.562,56.5997,38355.0
2015-10-16 11:40:00,75.09,75.12,75.03,75.09,58088.0,56.5997,56.6223,56.5545,56.5997,58088.0
2015-10-16 11:45:00,75.09,75.24,75.09,75.23,36832.0,56.5997,56.7128,56.5997,56.7052,36832.0
2015-10-16 11:50:00,75.23,75.34,75.22,75.25,31348.0,56.7052,56.7881,56.6977,56.7203,31348.0
2015-10-16 11:55:00,75.26,75.35,75.25,75.29,38808.0,56.7278,56.7957,56.7203,56.7504,38808.0
2015-10-16 12:00:00,75.28,75.29,75.17,75.21,40268.0,56.7429,56.7504,56.66,56.6901,40268.0
2015-10-16 12:05:00,75.22,75.23,75.1,75.12,32447.0,56.6977,56.7052,56.6072,56.6223,32447.0
2015-10-16 12:10:00,75.12,75.13,75.03,75.03,33008.0,56.6223,56.6298,56.5545,56.5545,33008.0
2015-10-16 12:15:00,75.04,75.05,74.96,75.01,37086.0,56.562,56.5695,56.5017,56.5394,37086.0
2015-10-16 12:20:00,75.0,75.01,74.97,74.99,24501.0,56.5319,56.5394,56.5092,56.5243,24501.0
2015-10-16 12:25:00,74.99,75.02,74.98,75.0,33193.0,56.5243,56.5469,56.5168,56.5319,33193.0
2015-10-16 12:30:00,75.02,75.08,75.01,75.03,15180.0,56.5469,56.5922,56.5394,56.5545,15180.0
2015-10-16 12:35:00,75.03,75.1,75.03,75.1,17977.0,56.5545,56.6072,56.5545,56.6072,17977.0
2015-10-16 12:40:00,75.1,75.12,75.04,75.11,21553.0,56.6072,56.6223,56.562,56.6148,21553.0
2015-10-16 12:45:00,75.11,75.15,75.08,75.13,36915.0,56.6148,56.6449,56.5922,56.6298,36915.0
2015-10-16 12:50:00,75.13,75.14,75.09,75.1,27837.0,56.6298,56.6374,56.5997,56.6072,27837.0
2015-10-16 12:55:00,75.1,75.15,75.07,75.07,24981.0,56.6072,56.6449,56.5846,56.5846,24981.0
2015-10-16 13:00:00,75.08,75.13,75.07,75.13,19181.0,56.5922,56.6298,56.5846,56.6298,19181.0
2015-10-16 13:05:00,75.13,75.15,75.07,75.1,20843.0,56.6298,56.6449,56.5846,56.6072,20843.0
2015-10-16 13:10:00,75.1,75.15,75.08,75.11,26691.0,56.6072,56.6449,56.5922,56.6148,26691.0
2015-10-16 13:15:00,75.11,75.14,75.07,75.11,29622.0,56.6148,56.6374,56.5846,56.6148,29622.0
2015-10-16 13:20:00,75.12,75.13,75.08,75.08,44636.0,56.6223,56.6298,56.5922,56.5922,44636.0
2015-10-16 13:25:00,75.09,75.1,75.01,75.09,27715.0,56.5997,56.6072,56.5394,56.5997,27715.0
2015-10-16 13:30:00,75.08,75.11,75.06,75.08,23117.0,56.5922,56.6148,56.5771,56.5922,23117.0
2015-10-16 13:35:00,75.08,75.1,75.05,75.07,18685.0,56.5922,56.6072,56.5695,56.5846,18685.0
2015-10-16 13:40:00,75.07,75.09,75.0,75.0,44226.0,56.5846,56.5997,56.5319,56.5319,44226.0
2015-10-16 13:45:00,75.01,75.02,74.97,74.99,46767.0,56.5394,56.5469,56.5092,56.5243,46767.0
2015-10-16 13:50:00,75.0,75.05,74.98,74.99,29223.0,56.5319,56.5695,56.5168,56.5243,29223.0
2015-10-16 13:55:00,74.99,75.03,74.98,75.01,19866.0,56.5243,56.5545,56.5168,56.5394,19866.0
2015-10-16 14:00:00,75.01,75.07,74.94,74.98,37538.0,56.5394,56.5846,56.4866,56.5168,37538.0
2015-10-16 14:05:00,74.98,75.03,74.96,75.0,29183.0,56.5168,56.5545,56.5017,56.5319,29183.0
2015-10-16 14:10:00,75.0,75.08,74.99,75.05,35216.0,56.5319,56.5922,56.5243,56.5695,35216.0
2015-10-16 14:15:00,75.05,75.06,75.0,75.05,42364.0,56.5695,56.5771,56.5319,56.5695,42364.0
2015-10-16 14:20:00,75.05,75.06,75.02,75.04,21670.0,56.5695,56.5771,56.5469,56.562,21670.0
2015-10-16 14:25:00,75.04,75.07,74.97,74.98,89243.0,56.562,56.5846,56.5092,56.5168,89243.0
2015-10-16 14:30:00,74.99,75.0,74.96,75.0,35443.0,56.5243,56.5319,56.5017,56.5319,35443.0
2015-10-16 14:35:00,75.0,75.01,74.98,75.01,42970.0,56.5319,56.5394,56.5168,56.5394,42970.0
2015-10-16 14:40:00,75.01,75.15,75.01,75.15,41593.0,56.5394,56.6449,56.5394,56.6449,41593.0
2015-10-16 14:45:00,75.15,75.15,75.09,75.1,32202.0,56.6449,56.6449,56.5997,56.6072,32202.0
2015-10-16 14:50:00,75.11,75.15,75.04,75.06,51920.0,56.6148,56.6449,56.562,56.5771,51920.0
2015-10-16 14:55:00,75.06,75.15,75.06,75.13,26405.0,56.5771,56.6449,56.5771,56.6298,26405.0
2015-10-16 15:00:00,75.13,75.14,75.09,75.1,29630.0,56.6298,56.6374,56.5997,56.6072,29630.0
2015-10-16 15:05:00,75.1,75.15,75.1,75.13,45996.0,56.6072,56.6449,56.6072,56.6298,45996.0
2015-10-16 15:10:00,75.13,75.15,75.12,75.15,26785.0,56.6298,56.6449,56.6223,56.6449,26785.0
2015-10-16 15:15:00,75.15,75.2,75.14,75.17,45531.0,56.6449,56.6826,56.6374,56.66,45531.0
2015-10-16 15:20:00,75.18,75.26,75.18,75.2,47595.0,56.6675,56.7278,56.6675,56.6826,47595.0
2015-10-16 15:25:00,75.2,75.2,75.12,75.12,53294.0,56.6826,56.6826,56.6223,56.6223,53294.0
2015-10-16 15:30:00,75.12,75.2,75.11,75.18,60931.0,56.6223,56.6826,56.6148,56.6675,60931.0
2015-10-16 15:35:00,75.18,75.21,75.16,75.17,69114.0,56.6675,56.6901,56.6525,56.66,69114.0
2015-10-16 15:40:00,75.17,75.19,75.14,75.15,61386.0,56.66,56.6751,56.6374,56.6449,61386.0
2015-10-16 15:45:00,75.15,75.15,75.05,75.05,86867.0,56.6449,56.6449,56.5695,56.5695,86867.0
2015-10-16 15:50:00,75.06,75.1,75.03,75.05,119454.0,56.5771,56.6072,56.5545,56.5695,119454.0
2015-10-16 15:55:00,75.06,75.14,75.03,75.05,431419.0,56.5771,56.6374,56.5545,56.5695,431419.0
2015-10-19 09:30:00,75.02,75.05,74.81,74.82,60595.0,56.5469,56.5695,56.3886,56.3962,60595.0
2015-10-19 09:35:00,74.85,75.0,74.76,74.94,27101.0,56.4188,56.5319,56.3509,56.4866,27101.0
2015-10-19 09:40:00,74.94,75.3,74.94,75.27,58946.0,56.4866,56.758,56.4866,56.7354,58946.0
2015-10-19 09:45:00,75.27,75.27,75.06,75.13,24445.0,56.7354,56.7354,56.5771,56.6298,24445.0
2015-10-19 09:50:00,75.11,75.21,75.1,75.17,29198.0,56.6148,56.6901,56.6072,56.66,29198.0
2015-10-19 09:55:00,75.16,75.17,75.0,75.0,36466.0,56.6525,56.66,56.5319,56.5319,36466.0
2015-10-19 10:00:00,75.02,75.05,74.95,75.0,77301.0,56.5469,56.5695,56.4942,56.5319,77301.0
2015-10-19 10:05:00,75.0,75.0,74.91,74.91,118928.0,56.5319,56.5319,56.464,56.464,118928.0
2015-10-19 10:10:00,74.91,74.95,74.9,74.95,67495.0,56.464,56.4942,56.4565,56.4942,67495.0
2015-10-19 10:15:00,74.95,74.95,74.88,74.95,50134.0,56.4942,56.4942,56.4414,56.4942,50134.0
2015-10-19 10:20:00,74.95,75.0,74.92,74.96,125745.0,56.4942,56.5319,56.4716,56.5017,125745.0
2015-10-19 10:25:00,74.97,75.03,74.96,75.0,93517.0,56.5092,56.5545,56.5017,56.5319,93517.0
2015-10-19 10:30:00,75.0,75.01,74.92,74.99,30197.0,56.5319,56.5394,56.4716,56.5243,30197.0
2015-10-19 10:35:00,74.99,75.0,74.98,75.0,48078.0,56.5243,56.5319,56.5168,56.5319,48078.0
2015-10-19 10:40:00,75.0,75.06,75.0,75.0,60752.0,56.5319,56.5771,56.5319,56.5319,60752.0
2015-10-19 10:45:00,74.99,75.01,74.98,74.99,37620.0,56.5243,56.5394,56.5168,56.5243,37620.0
2015-10-19 10:50:00,74.99,75.02,74.97,75.02,37258.0,56.5243,56.5469,56.5092,56.5469,37258.0
2015-10-19 10:55:00,75.01,75.12,75.01,75.11,41767.0,56.5394,56.6223,56.5394,56.6148,41767.0
2015-10-19 11:00:00,75.11,75.13,75.07,75.09,38162.0,56.6148,56.6298,56.5846,56.5997,38162.0
2015-10-19 11:05:00,75.09,75.1,75.04,75.06,32654.0,56.5997,56.6072,56.562,56.5771,32654.0
2015-10-19 11:10:00,75.06,75.07,75.03,75.05,33495.0,56.5771,56.5846,56.5545,56.5695,33495.0
2015-10-19 11:15:00,75.05,75.06,74.99,75.01,46545.0,56.5695,56.5771,56.5243,56.5394,46545.0
2015-10-19 11:20:00,75.0,75.02,74.98,75.0,34919.0,56.5319,56.5469,56.5168,56.5319,34919.0
2015-10-19 11:25:00,75.0,75.02,74.98,74.99,95928.0,56.5319,56.5469,56.5168,56.5243,95928.0
2015-10-19 11:30:00,74.99,75.0,74.98,75.0,47085.0,56.5243,56.5319,56.5168,56.5319,47085.0
2015-10-19 11:35:00,75.0,75.0,74.99,74.99,68518.0,56.5319,56.5319,56.5243,56.5243,68518.0
2015-10-19 11:40:00,75.0,75.01,74.98,75.0,50339.0,56.5319,56.5394,56.5168,56.5319,50339.0
2015-10-19 11:45:00,75.0,75.01,74.99,75.01,28409.0,56.5319,56.5394,56.5243,56.5394,28409.0
2015-10-19 11:50:00,75.01,75.01,74.97,74.99,40098.0,56.5394,56.5394,56.5092,56.5243,40098.0
2015-10-19 11:55:00,74.98,74.99,74.94,74.97,39780.0,56.5168,56.5243,56.4866,56.5092,39780.0
2015-10-19 12:00:00,74.97,74.99,74.95,74.97,24973.0,56.5092,56.5243,56.4942,56.5092,24973.0
2015-10-19 12:05:00,74.97,74.98,74.91,74.91,17005.0,56.5092,56.5168,56.464,56.464,17005.0
2015-10-19 12:10:00,74.92,74.99,74.91,74.92,21379.0,56.4716,56.5243,56.464,56.4716,21379.0
2015-10-19 12:15:00,74.92,74.95,74.88,74.9,19068.0,56.4716,56.4942,56.4414,56.4565,19068.0
2015-10-19 12:20:00,74.9,74.9,74.87,74.9,21086.0,56.4565,56.4565,56.4339,56.4565,21086.0
2015-10-19 12:25:00,74.9,74.9,74.85,74.85,43308.0,56.4565,56.4565,56.4188,56.4188,43308.0
2015-10-19 12:30:00,74.85,74.88,74.83,74.88,30921.0,56.4188,56.4414,56.4037,56.4414,30921.0
2015-10-19 12:35:00,74.88,74.93,74.88,74.91,27701.0,56.4414,56.4791,56.4414,56.464,27701.0
2015-10-19 12:40:00,74.92,74.97,74.92,74.97,11386.0,56.4716,56.5092,56.4716,56.5092,11386.0
2015-10-19 12:45:00,74.96,74.96,74.92,74.94,15834.0,56.5017,56.5017,56.4716,56.4866,15834.0
2015-10-19 12:50:00,74.93,74.94,74.89,74.92,11506.0,56.4791,56.4866,56.4489,56.4716,11506.0
2015-10-19 12:55:00,74.92,74.96,74.9,74.95,13518.0,56.4716,56.5017,56.4565,56.4942,13518.0
2015-10-19 13:00:00,74.95,75.0,74.95,75.0,26075.0,56.4942,56.5319,56.4942,56.5319,26075.0
2015-10-19 13:05:00,75.0,75.02,74.98,74.98,23050.0,56.5319,56.5469,56.5168,56.5168,23050.0
2015-10-19 13:10:00,74.98,75.0,74.92,74.93,19274.0,56.5168,56.5319,56.4716,56.4791,19274.0
2015-10-19 13:15:00,74.92,74.92,74.84,74.84,30871.0,56.4716,56.4716,56.4112,56.4112,30871.0
2015-10-19 13:20:00,74.84,74.85,74.75,74.82,54347.0,56.4112,56.4188,56.3434,56.3962,54347.0
2015-10-19 13:25:00,74.83,74.84,74.76,74.8,22061.0,56.4037,56.4112,56.3509,56.3811,22061.0
2015-10-19 13:30:00,74.8,74.83,74.76,74.76,96551.0,56.3811,56.4037,56.3509,56.3509,96551.0
2015-10-19 13:35:00,74.76,74.83,74.75,74.82,30403.0,56.3509,56.4037,56.3434,56.3962,30403.0
2015-10-19 13:40:00,74.82,74.86,74.8,74.81,15821.0,56.3962,56.4263,56.3811,56.3886,15821.0
2015-10-19 13:45:00,74.82,74.85,74.78,74.78,22042.0,56.3962,56.4188,56.366,56.366,22042.0
2015-10-19 13:50:00,74.78,74.8,74.74,74.79,53507.0,56.366,56.3811,56.3359,56.3736,53507.0
2015-10-19 13:55:00,74.76,74.8,74.75,74.78,19098.0,56.3509,56.3811,56.3434,56.366,19098.0
2015-10-19 14:00:00,74.78,74.81,74.75,74.78,38137.0,56.366,56.3886,56.3434,56.366,38137.0
2015-10-19 14:05:00,74.78,74.81,74.75,74.78,35543.0,56.366,56.3886,56.3434,56.366,35543.0
2015-10-19 14:10:00,74.79,74.79,74.71,74.72,136661.0,56.3736,56.3736,56.3133,56.3208,136661.0
2015-10-19 14:15:00,74.71,74.77,74.67,74.67,54018.0,56.3133,56.3585,56.2831,56.2831,54018.0
2015-10-19 14:20:00,74.68,74.7,74.63,74.7,27503.0,56.2906,56.3057,56.253,56.3057,27503.0
2015-10-19 14:25:00,74.7,74.73,74.67,74.67,27222.0,56.3057,56.3283,56.2831,56.2831,27222.0
2015-10-19 14:30:00,74.68,74.7,74.67,74.7,21603.0,56.2906,56.3057,56.2831,56.3057,21603.0
2015-10-19 14:35:00,74.7,74.75,74.68,74.73,41831.0,56.3057,56.3434,56.2906,56.3283,41831.0
2015-10-19 14:40:00,74.73,74.73,74.69,74.7,38864.0,56.3283,56.3283,56.2982,56.3057,38864.0
2015-10-19 14:45:00,74.7,74.71,74.68,74.7,20719.0,56.3057,56.3133,56.2906,56.3057,20719.0
2015-10-19 14:50:00,74.69,74.72,74.67,74.7,37830.0,56.2982,56.3208,56.2831,56.3057,37830.0
2015-10-19 14:55:00,74.7,74.71,74.67,74.7,35859.0,56.3057,56.3133,56.2831,56.3057,35859.0
2015-10-19 15:00:00,74.7,74.73,74.69,74.71,81452.0,56.3057,56.3283,56.2982,56.3133,81452.0
2015-10-19 15:05:00,74.72,74.73,74.69,74.7,43547.0,56.3208,56.3283,56.2982,56.3057,43547.0
2015-10-19 15:10:00,74.7,74.74,74.69,74.71,97273.0,56.3057,56.3359,56.2982,56.3133,97273.0
2015-10-19 15:15:00,74.7,74.77,74.7,74.74,61397.0,56.3057,56.3585,56.3057,56.3359,61397.0
2015-10-19 15:20:00,74.73,74.74,74.69,74.7,93285.0,56.3283,56.3359,56.2982,56.3057,93285.0
2015-10-19 15:25:00,74.71,74.74,74.69,74.7,71626.0,56.3133,56.3359,56.2982,56.3057,71626.0
2015-10-19 15:30:00,74.71,74.72,74.68,74.69,62527.0,56.3133,56.3208,56.2906,56.2982,62527.0
2015-10-19 15:35:00,74.69,74.7,74.68,74.68,64026.0,56.2982,56.3057,56.2906,56.2906,64026.0
2015-10-19 15:40:00,74.68,74.7,74.65,74.69,43826.0,56.2906,56.3057,56.268,56.2982,43826.0
2015-10-19 15:45:00,74.7,74.77,74.68,74.77,77311.0,56.3057,56.3585,56.2906,56.3585,77311.0
2015-10-19 15:50:00,74.77,74.78,74.75,74.76,79673.0,56.3585,56.366,56.3434,56.3509,79673.0
2015-10-19 15:55:00,74.76,74.78,74.69,74.7,391131.0,56.3509,56.366,56.2982,56.3057,391131.0
2015-10-20 09:30:00,74.83,75.3,74.78,74.78,171143.0,56.4037,56.758,56.366,56.366,171143.0
2015-10-20 09:35:00,74.75,74.85,74.73,74.77,37781.0,56.3434,56.4188,56.3283,56.3585,37781.0
2015-10-20 09:40:00,74.75,74.85,74.72,74.76,33182.0,56.3434,56.4188,56.3208,56.3509,33182.0
2015-10-20 09:45:00,74.76,74.83,74.74,74.74,55386.0,56.3509,56.4037,56.3359,56.3359,55386.0
2015-10-20 09:50:00,74.75,74.81,74.74,74.79,46824.0,56.3434,56.3886,56.3359,56.3736,46824.0
2015-10-20 09:55:00,74.79,74.83,74.74,74.75,50774.0,56.3736,56.4037,56.3359,56.3434,50774.0
2015-10-20 10:00:00,74.75,74.77,74.62,74.64,53449.0,56.3434,56.3585,56.2454,56.2605,53449.0
2015-10-20 10:05:00,74.64,74.76,74.64,74.73,43791.0,56.2605,56.3509,56.2605,56.3283,43791.0
2015-10-20 10:10:00,74.74,74.8,74.74,74.77,81975.0,56.3359,56.3811,56.3359,56.3585,81975.0
2015-10-20 10:15:00,74.77,74.79,74.75,74.76,29972.0,56.3585,56.3736,56.3434,56.3509,29972.0
2015-10-20 10:20:00,74.77,74.79,74.67,74.67,39379.0,56.3585,56.3736,56.2831,56.2831,39379.0
2015-10-20 10:25:00,74.68,74.69,74.58,74.62,70892.0,56.2906,56.2982,56.2153,56.2454,70892.0
2015-10-20 10:30:00,74.62,74.67,74.54,74.54,90143.0,56.2454,56.2831,56.1851,56.1851,90143.0
2015-10-20 10:35:00,74.55,74.55,74.45,74.46,63230.0,56.1927,56.1927,56.1173,56.1248,63230.0
2015-10-20 10:40:00,74.45,74.53,74.45,74.48,62230.0,56.1173,56.1776,56.1173,56.1399,62230.0
2015-10-20 10:45:00,74.46,74.54,74.42,74.5,56930.0,56.1248,56.1851,56.0947,56.155,56930.0
2015-10-20 10:50:00,74.51,74.53,74.44,74.5,46797.0,56.1625,56.1776,56.1097,56.155,46797.0
2015-10-20 10:55:00,74.51,74.53,74.45,74.51,42967.0,56.1625,56.1776,56.1173,56.1625,42967.0
2015-10-20 11:00:00,74.51,74.52,74.45,74.49,38460.0,56.1625,56.17,56.1173,56.1474,38460.0
2015-10-20 11:05:00,74.49,74.54,74.47,74.5,55133.0,56.1474,56.1851,56.1324,56.155,55133.0
2015-10-20 11:10:00,74.5,74.52,74.44,74.52,52339.0,56.155,56.17,56.1097,56.17,52339.0
2015-10-20 11:15:00,74.52,74.63,74.49,74.57,154202.0,56.17,56.253,56.1474,56.2077,154202.0
2015-10-20 11:20:00,74.57,74.6,74.5,74.53,27886.0,56.2077,56.2303,56.155,56.1776,27886.0
2015-10-20 11:25:00,74.53,74.57,74.52,74.56,34491.0,56.1776,56.2077,56.17,56.2002,34491.0
2015-10-20 11:30:00,74.56,74.56,74.49,74.52,45530.0,56.2002,56.2002,56.1474,56.17,45530.0
2015-10-20 11:35:00,74.52,74.53,74.48,74.53,35002.0,56.17,56.1776,56.1399,56.1776,35002.0
2015-10-20 11:40:00,74.53,74.55,74.5,74.52,43824.0,56.1776,56.1927,56.155,56.17,43824.0
2015-10-20 11:45:00,74.53,74.53,74.49,74.52,33476.0,56.1776,56.1776,56.1474,56.17,33476.0
2015-10-20 11:50:00,74.52,74.58,74.51,74.57,18208.0,56.17,56.2153,56.1625,56.2077,18208.0
2015-10-20 11:55:00,74.56,74.66,74.54,74.66,40959.0,56.2002,56.2756,56.1851,56.2756,40959.0
2015-10-20 12:00:00,74.66,74.66,74.53,74.58,32143.0,56.2756,56.2756,56.1776,56.2153,32143.0
2015-10-20 12:05:00,74.57,74.59,74.52,74.56,22823.0,56.2077,56.2228,56.17,56.2002,22823.0
2015-10-20 12:10:00,74.56,74.57,74.53,74.54,20109.0,56.2002,56.2077,56.1776,56.1851,20109.0
2015-10-20 12:15:00,74.54,74.56,74.51,74.51,18101.0,56.1851,56.2002,56.1625,56.1625,18101.0
2015-10-20 12:20:00,74.5,74.56,74.5,74.55,22771.0,56.155,56.2002,56.155,56.1927,22771.0
2015-10-20 12:25:00,74.55,74.59,74.54,74.57,33568.0,56.1927,56.2228,56.1851,56.2077,33568.0
2015-10-20 12:30:00,74.58,74.58,74.46,74.47,57724.0,56.2153,56.2153,56.1248,56.1324,57724.0
2015-10-20 12:35:00,74.48,74.5,74.47,74.5,40703.0,56.1399,56.155,56.1324,56.155,40703.0
2015-10-20 12:40:00,74.5,74.5,74.41,74.43,64835.0,56.155,56.155,56.0871,56.1022,64835.0
2015-10-20 12:45:00,74.42,74.45,74.42,74.44,21427.0,56.0947,56.1173,56.0947,56.1097,21427.0
2015-10-20 12:50:00,74.44,74.49,74.41,74.49,26890.0,56.1097,56.1474,56.0871,56.1474,26890.0
2015-10-20 12:55:00,74.49,74.49,74.45,74.48,22540.0,56.1474,56.1474,56.1173,56.1399,22540.0
2015-10-20 13:00:00,74.48,74.49,74.41,74.42,21046.0,56.1399,56.1474,56.0871,56.0947,21046.0
2015-10-20 13:05:00,74.42,74.48,74.42,74.45,18029.0,56.0947,56.1399,56.0947,56.1173,18029.0
2015-10-20 13:10:00,74.46,74.53,74.46,74.53,18192.0,56.1248,56.1776,56.1248,56.1776,18192.0
2015-10-20 13:15:00,74.53,74.62,74.53,74.56,22167.0,56.1776,56.2454,56.1776,56.2002,22167.0
2015-10-20 13:20:00,74.56,74.59,74.56,74.59,18032.0,56.2002,56.2228,56.2002,56.2228,18032.0
2015-10-20 13:25:00,74.59,74.59,74.52,74.55,24131.0,56.2228,56.2228,56.17,56.1927,24131.0
2015-10-20 13:30:00,74.55,74.55,74.46,74.49,33665.0,56.1927,56.1927,56.1248,56.1474,33665.0
2015-10-20 13:35:00,74.49,74.49,74.46,74.48,12679.0,56.1474,56.1474,56.1248,56.1399,12679.0
2015-10-20 13:40:00,74.48,74.5,74.43,74.45,31497.0,56.1399,56.155,56.1022,56.1173,31497.0
2015-10-20 13:45:00,74.46,74.5,74.45,74.49,28268.0,56.1248,56.155,56.1173,56.1474,28268.0
2015-10-20 13:50:00,74.5,74.51,74.46,74.5,21634.0,56.155,56.1625,56.1248,56.155,21634.0
2015-10-20 13:55:00,74.51,74.52,74.5,74.5,26072.0,56.1625,56.17,56.155,56.155,26072.0
2015-10-20 14:00:00,74.49,74.52,74.47,74.51,34765.0,56.1474,56.17,56.1324,56.1625,34765.0
2015-10-20 14:05:00,74.51,74.52,74.49,74.5,20380.0,56.1625,56.17,56.1474,56.155,20380.0
2015-10-20 14:10:00,74.51,74.57,74.5,74.57,43185.0,56.1625,56.2077,56.155,56.2077,43185.0
2015-10-20 14:15:00,74.57,74.58,74.54,74.56,27130.0,56.2077,56.2153,56.1851,56.2002,27130.0
2015-10-20 14:20:00,74.56,74.57,74.54,74.54,36179.0,56.2002,56.2077,56.1851,56.1851,36179.0
2015-10-20 14:25:00,74.55,74.55,74.52,74.52,47392.0,56.1927,56.1927,56.17,56.17,47392.0
2015-10-20 14:30:00,74.52,74.53,74.46,74.46,41239.0,56.17,56.1776,56.1248,56.1248,41239.0
2015-10-20 14:35:00,74.46,74.49,74.43,74.48,32145.0,56.1248,56.1474,56.1022,56.1399,32145.0
2015-10-20 14:40:00,74.49,74.51,74.46,74.49,30895.0,56.1474,56.1625,56.1248,56.1474,30895.0
2015-10-20 14:45:00,74.48,74.52,74.48,74.52,28508.0,56.1399,56.17,56.1399,56.17,28508.0
2015-10-20 14:50:00,74.52,74.56,74.5,74.51,56484.0,56.17,56.2002,56.155,56.1625,56484.0
2015-10-20 14:55:00,74.52,74.55,74.51,74.55,47724.0,56.17,56.1927,56.1625,56.1927,47724.0
2015-10-20 15:00:00,74.54,74.55,74.46,74.48,39536.0,56.1851,56.1927,56.1248,56.1399,39536.0
2015-10-20 15:05:00,74.49,74.5,74.43,74.43,30809.0,56.1474,56.155,56.1022,56.1022,30809.0
2015-10-20 15:10:00,74.42,74.51,74.42,74.48,59177.0,56.0947,56.1625,56.0947,56.1399,59177.0
2015-10-20 15:15:00,74.48,74.49,74.43,74.43,33479.0,56.1399,56.1474,56.1022,56.1022,33479.0
2015-10-20 15:20:00,74.44,74.5,74.42,74.5,32144.0,56.1097,56.155,56.0947,56.155,32144.0
2015-10-20 15:25:00,74.5,74.53,74.49,74.51,98611.0,56.155,56.1776,56.1474,56.1625,98611.0
2015-10-20 15:30:00,74.51,74.53,74.5,74.52,58746.0,56.1625,56.1776,56.155,56.17,58746.0
2015-10-20 15:35:00,74.52,74.56,74.5,74.51,67609.0,56.17,56.2002,56.155,56.1625,67609.0
2015-10-20 15:40:00,74.52,74.54,74.46,74.47,86765.0,56.17,56.1851,56.1248,56.1324,86765.0
2015-10-20 15:45:00,74.47,74.52,74.46,74.49,84578.0,56.1324,56.17,56.1248,56.1474,84578.0
2015-10-20 15:50:00,74.5,74.5,74.45,74.45,148378.0,56.155,56.155,56.1173,56.1173,148378.0
2015-10-20 15:55:00,74.46,74.47,74.38,74.4,307457.0,56.1248,56.1324,56.0645,56.0796,307457.0
2015-10-21 09:30:00,74.85,75.11,74.61,74.71,73873.0,56.4188,56.6148,56.2379,56.3133,73873.0
2015-10-21 09:35:00,74.76,75.03,74.75,74.92,37619.0,56.3509,56.5545,56.3434,56.4716,37619.0
2015-10-21 09:40:00,74.92,75.29,74.91,75.21,50480.0,56.4716,56.7504,56.464,56.6901,50480.0
2015-10-21 09:45:00,75.22,75.25,75.14,75.16,113099.0,56.6977,56.7203,56.6374,56.6525,113099.0
2015-10-21 09:50:00,75.18,75.18,75.07,75.11,28045.0,56.6675,56.6675,56.5846,56.6148,28045.0
2015-10-21 09:55:00,75.11,75.36,75.11,75.34,137660.0,56.6148,56.8032,56.6148,56.7881,137660.0
2015-10-21 10:00:00,75.34,75.4,75.28,75.39,217730.0,56.7881,56.8334,56.7429,56.8258,217730.0
2015-10-21 10:05:00,75.39,75.43,75.35,75.43,94988.0,56.8258,56.856,56.7957,56.856,94988.0
2015-10-21 10:10:00,75.43,75.53,75.43,75.51,65574.0,56.856,56.9313,56.856,56.9163,65574.0
2015-10-21 10:15:00,75.51,75.52,75.38,75.39,49448.0,56.9163,56.9238,56.8183,56.8258,49448.0
2015-10-21 10:20:00,75.4,75.5,75.36,75.49,58637.0,56.8334,56.9087,56.8032,56.9012,58637.0
2015-10-21 10:25:00,75.49,75.51,75.38,75.38,58015.0,56.9012,56.9163,56.8183,56.8183,58015.0
2015-10-21 10:30:00,75.35,75.39,75.25,75.26,32363.0,56.7957,56.8258,56.7203,56.7278,32363.0
2015-10-21 10:35:00,75.25,75.34,75.21,75.3,28823.0,56.7203,56.7881,56.6901,56.758,28823.0
2015-10-21 10:40:00,75.3,75.36,75.26,75.35,53433.0,56.758,56.8032,56.7278,56.7957,53433.0
2015-10-21 10:45:00,75.35,75.38,75.34,75.37,41064.0,56.7957,56.8183,56.7881,56.8107,41064.0
2015-10-21 10:50:00,75.38,75.38,75.34,75.34,29900.0,56.8183,56.8183,56.7881,56.7881,29900.0
2015-10-21 10:55:00,75.36,75.38,75.34,75.36,33224.0,56.8032,56.8183,56.7881,56.8032,33224.0
2015-10-21 11:00:00,75.36,75.39,75.34,75.37,31164.0,56.8032,56.8258,56.7881,56.8107,31164.0
2015-10-21 11:05:00,75.36,75.37,75.31,75.32,50582.0,56.8032,56.8107,56.7655,56.7731,50582.0
2015-10-21 11:10:00,75.32,75.33,75.24,75.29,16655.0,56.7731,56.7806,56.7128,56.7504,16655.0
2015-10-21 11:15:00,75.31,75.36,75.29,75.33,23862.0,56.7655,56.8032,56.7504,56.7806,23862.0
2015-10-21 11:20:00,75.34,75.4,75.3,75.4,58706.0,56.7881,56.8334,56.758,56.8334,58706.0
2015-10-21 11:25:00,75.41,75.5,75.41,75.5,37210.0,56.8409,56.9087,56.8409,56.9087,37210.0
2015-10-21 11:30:00,75.51,75.62,75.5,75.6,33306.0,56.9163,56.9992,56.9087,56.9841,33306.0
2015-10-21 11:35:00,75.6,75.64,75.55,75.56,43872.0,56.9841,57.0143,56.9464,56.954,43872.0
2015-10-21 11:40:00,75.56,75.59,75.5,75.55,21119.0,56.954,56.9766,56.9087,56.9464,21119.0
2015-10-21 11:45:00,75.56,75.67,75.55,75.67,36744.0,56.954,57.0369,56.9464,57.0369,36744.0
2015-10-21 11:50:00,75.67,75.85,75.66,75.84,104180.0,57.0369,57.1725,57.0293,57.165,104180.0
2015-10-21 11:55:00,75.85,76.0,75.84,75.89,128510.0,57.1725,57.2856,57.165,57.2027,128510.0
2015-10-21 12:00:00,75.89,75.89,75.81,75.84,66416.0,57.2027,57.2027,57.1424,57.165,66416.0
2015-10-21 12:05:00,75.84,75.97,75.83,75.95,67373.0,57.165,57.263,57.1575,57.2479,67373.0
2015-10-21 12:10:00,75.95,75.99,75.89,75.95,54678.0,57.2479,57.2781,57.2027,57.2479,54678.0
2015-10-21 12:15:00,75.95,76.01,75.94,75.98,38590.0,57.2479,57.2931,57.2404,57.2705,38590.0
2015-10-21 12:20:00,75.99,76.11,75.98,76.08,59413.0,57.2781,57.3685,57.2705,57.3459,59413.0
2015-10-21 12:25:00,76.08,76.1,75.99,76.1,34729.0,57.3459,57.361,57.2781,57.361,34729.0
2015-10-21 12:30:00,76.09,76.1,76.04,76.09,19901.0,57.3534,57.361,57.3158,57.3534,19901.0
2015-10-21 12:35:00,76.09,76.14,76.08,76.13,34147.0,57.3534,57.3911,57.3459,57.3836,34147.0
2015-10-21 12:40:00,76.13,76.21,76.12,76.2,45160.0,57.3836,57.4439,57.3761,57.4364,45160.0
2015-10-21 12:45:00,76.21,76.22,76.18,76.21,53379.0,57.4439,57.4514,57.4213,57.4439,53379.0
2015-10-21 12:50:00,76.21,76.25,76.14,76.23,46741.0,57.4439,57.474,57.3911,57.459,46741.0
2015-10-21 12:55:00,76.22,76.26,76.21,76.24,38808.0,57.4514,57.4816,57.4439,57.4665,38808.0
2015-10-21 13:00:00,76.24,76.25,76.1,76.15,57852.0,57.4665,57.474,57.361,57.3987,57852.0
2015-10-21 13:05:00,76.15,76.19,76.09,76.09,57364.0,57.3987,57.4288,57.3534,57.3534,57364.0
2015-10-21 13:10:00,76.08,76.11,75.95,76.03,106748.0,57.3459,57.3685,57.2479,57.3082,106748.0
2015-10-21 13:15:00,76.03,76.06,75.93,75.94,53915.0,57.3082,57.3308,57.2328,57.2404,53915.0
2015-10-21 13:20:00,75.94,75.99,75.92,75.98,18767.0,57.2404,57.2781,57.2253,57.2705,18767.0
2015-10-21 13:25:00,75.97,76.0,75.86,75.87,33086.0,57.263,57.2856,57.1801,57.1876,33086.0
2015-10-21 13:30:00,75.87,75.95,75.84,75.95,28909.0,57.1876,57.2479,57.165,57.2479,28909.0
2015-10-21 13:35:00,75.94,75.96,75.86,75.9,26780.0,57.2404,57.2555,57.1801,57.2102,26780.0
2015-10-21 13:40:00,75.9,76.0,75.9,75.97,20923.0,57.2102,57.2856,57.2102,57.263,20923.0
2015-10-21 13:45:00,75.97,76.02,75.97,76.01,38241.0,57.263,57.3007,57.263,57.2931,38241.0
2015-10-21 13:50:00,76.01,76.11,76.0,76.1,33851.0,57.2931,57.3685,57.2856,57.361,33851.0
2015-10-21 13:55:00,76.11,76.16,76.11,76.13,60468.0,57.3685,57.4062,57.3685,57.3836,60468.0
2015-10-21 14:00:00,76.12,76.22,76.07,76.22,58814.0,57.3761,57.4514,57.3384,57.4514,58814.0
2015-10-21 14:05:00,76.21,76.25,76.19,76.24,43217.0,57.4439,57.474,57.4288,57.4665,43217.0
2015-10-21 14:10:00,76.22,76.28,76.19,76.25,59744.0,57.4514,57.4967,57.4288,57.474,59744.0
2015-10-21 14:15:00,76.25,76.27,76.2,76.25,50755.0,57.474,57.4891,57.4364,57.474,50755.0
2015-10-21 14:20:00,76.26,76.28,76.22,76.27,26279.0,57.4816,57.4967,57.4514,57.4891,26279.0
2015-10-21 14:25:00,76.27,76.31,76.23,76.3,36051.0,57.4891,57.5193,57.459,57.5117,36051.0
2015-10-21 14:30:00,76.29,76.36,76.29,76.32,35128.0,57.5042,57.557,57.5042,57.5268,35128.0
2015-10-21 14:35:00,76.31,76.51,76.3,76.48,98909.0,57.5193,57.67,57.5117,57.6474,98909.0
2015-10-21 14:40:00,76.48,76.53,76.4,76.4,51195.0,57.6474,57.6851,57.5871,57.5871,51195.0
2015-10-21 14:45:00,76.4,76.54,76.4,76.52,138273.0,57.5871,57.6926,57.5871,57.6776,138273.0
2015-10-21 14:50:00,76.52,76.52,76.46,76.49,61461.0,57.6776,57.6776,57.6323,57.655,61461.0
2015-10-21 14:55:00,76.5,76.53,76.46,76.5,35910.0,57.6625,57.6851,57.6323,57.6625,35910.0
2015-10-21 15:00:00,76.5,76.57,76.5,76.53,111082.0,57.6625,57.7153,57.6625,57.6851,111082.0
2015-10-21 15:05:00,76.52,76.6,76.48,76.6,64785.0,57.6776,57.7379,57.6474,57.7379,64785.0
2015-10-21 15:10:00,76.59,76.6,76.48,76.48,68088.0,57.7303,57.7379,57.6474,57.6474,68088.0
2015-10-21 15:15:00,76.48,76.49,76.4,76.46,60338.0,57.6474,57.655,57.5871,57.6323,60338.0
2015-10-21 15:20:00,76.46,76.54,76.45,76.49,55344.0,57.6323,57.6926,57.6248,57.655,55344.0
2015-10-21 15:25:00,76.48,76.56,76.45,76.55,54069.0,57.6474,57.7077,57.6248,57.7002,54069.0
2015-10-21 15:30:00,76.55,76.58,76.46,76.57,70314.0,57.7002,57.7228,57.6323,57.7153,70314.0
2015-10-21 15:35:00,76.58,76.58,76.47,76.5,125800.0,57.7228,57.7228,57.6399,57.6625,125800.0
2015-10-21 15:40:00,76.5,76.51,76.39,76.39,133306.0,57.6625,57.67,57.5796,57.5796,133306.0
2015-10-21 15:45:00,76.4,76.52,76.38,76.51,117689.0,57.5871,57.6776,57.572,57.67,117689.0
2015-10-21 15:50:00,76.5,76.52,76.45,76.46,162078.0,57.6625,57.6776,57.6248,57.6323,162078.0
2015-10-21 15:55:00,76.47,76.48,76.36,76.41,336963.0,57.6399,57.6474,57.557,57.5946,336963.0
2015-10-22 09:30:00,76.57,76.65,76.44,76.63,139620.0,57.7153,57.7756,57.6173,57.7605,139620.0
2015-10-22 09:35:00,76.63,76.64,76.31,76.37,51074.0,57.7605,57.768,57.5193,57.5645,51074.0
2015-10-22 09:40:00,76.35,76.53,76.35,76.41,44581.0,57.5494,57.6851,57.5494,57.5946,44581.0
2015-10-22 09:45:00,76.41,76.49,76.29,76.38,52281.0,57.5946,57.655,57.5042,57.572,52281.0
2015-10-22 09:50:00,76.36,76.37,76.18,76.2,86147.0,57.557,57.5645,57.4213,57.4364,86147.0
2015-10-22 09:55:00,76.2,76.33,76.18,76.18,42789.0,57.4364,57.5343,57.4213,57.4213,42789.0
2015-10-22 10:00:00,76.19,76.23,75.96,75.96,100695.0,57.4288,57.459,57.2555,57.2555,100695.0
2015-10-22 10:05:00,75.97,76.19,75.97,76.07,42475.0,57.263,57.4288,57.263,57.3384,42475.0
2015-10-22 10:10:00,76.08,76.1,75.98,76.0,36289.0,57.3459,57.361,57.2705,57.2856,36289.0
2015-10-22 10:15:00,76.01,76.22,76.0,76.2,34429.0,57.2931,57.4514,57.2856,57.4364,34429.0
2015-10-22 10:20:00,76.2,76.2,76.12,76.19,23208.0,57.4364,57.4364,57.3761,57.4288,23208.0
2015-10-22 10:25:00,76.19,76.26,76.17,76.26,44037.0,57.4288,57.4816,57.4137,57.4816,44037.0
2015-10-22 10:30:00,76.26,76.33,76.23,76.33,46024.0,57.4816,57.5343,57.459,57.5343,46024.0
2015-10-22 10:35:00,76.33,76.45,76.33,76.38,131940.0,57.5343,57.6248,57.5343,57.572,131940.0
2015-10-22 10:40:00,76.38,76.38,76.24,76.28,32517.0,57.572,57.572,57.4665,57.4967,32517.0
2015-10-22 10:45:00,76.28,76.35,76.17,76.23,79098.0,57.4967,57.5494,57.4137,57.459,79098.0
2015-10-22 10:50:00,76.23,76.36,76.2,76.31,27874.0,57.459,57.557,57.4364,57.5193,27874.0
2015-10-22 10:55:00,76.3,76.36,76.28,76.35,34496.0,57.5117,57.557,57.4967,57.5494,34496.0
2015-10-22 11:00:00,76.35,76.41,76.25,76.28,87507.0,57.5494,57.5946,57.474,57.4967,87507.0
2015-10-22 11:05:00,76.28,76.38,76.28,76.34,23644.0,57.4967,57.572,57.4967,57.5419,23644.0
2015-10-22 11:10:00,76.35,76.36,76.31,76.34,18634.0,57.5494,57.557,57.5193,57.5419,18634.0
2015-10-22 11:15:00,76.34,76.39,76.28,76.28,16402.0,57.5419,57.5796,57.4967,57.4967,16402.0
2015-10-22 11:20:00,76.28,76.37,76.26,76.35,17473.0,57.4967,57.5645,57.4816,57.5494,17473.0
2015-10-22 11:25:00,76.36,76.39,76.31,76.39,18980.0,57.557,57.5796,57.5193,57.5796,18980.0
2015-10-22 11:30:00,76.39,76.4,76.34,76.36,21728.0,57.5796,57.5871,57.5419,57.557,21728.0
2015-10-22 11:35:00,76.37,76.37,76.28,76.29,44536.0,57.5645,57.5645,57.4967,57.5042,44536.0
2015-10-22 11:40:00,76.29,76.34,76.27,76.32,27643.0,57.5042,57.5419,57.4891,57.5268,27643.0
2015-10-22 11:45:00,76.32,76.4,76.29,76.39,21378.0,57.5268,57.5871,57.5042,57.5796,21378.0
2015-10-22 11:50:00,76.4,76.48,76.37,76.38,25737.0,57.5871,57.6474,57.5645,57.572,25737.0
2015-10-22 11:55:00,76.38,76.46,76.34,76.46,28840.0,57.572,57.6323,57.5419,57.6323,28840.0
2015-10-22 12:00:00,76.47,76.51,76.41,76.51,22842.0,57.6399,57.67,57.5946,57.67,22842.0
2015-10-22 12:05:00,76.52,76.62,76.52,76.61,43112.0,57.6776,57.7529,57.6776,57.7454,43112.0
2015-10-22 12:10:00,76.6,76.65,76.59,76.63,56898.0,57.7379,57.7756,57.7303,57.7605,56898.0
2015-10-22 12:15:00,76.63,76.75,76.59,76.73,30516.0,57.7605,57.8509,57.7303,57.8359,30516.0
2015-10-22 12:20:00,76.73,76.86,76.72,76.84,74757.0,57.8359,57.9338,57.8283,57.9188,74757.0
2015-10-22 12:25:00,76.84,76.89,76.81,76.85,29150.0,57.9188,57.9565,57.8962,57.9263,29150.0
2015-10-22 12:30:00,76.85,76.86,76.79,76.82,63283.0,57.9263,57.9338,57.8811,57.9037,63283.0
2015-10-22 12:35:00,76.82,76.85,76.8,76.84,38147.0,57.9037,57.9263,57.8886,57.9188,38147.0
2015-10-22 12:40:00,76.84,76.95,76.82,76.83,41321.0,57.9188,58.0017,57.9037,57.9112,41321.0
2015-10-22 12:45:00,76.85,76.89,76.81,76.87,17087.0,57.9263,57.9565,57.8962,57.9414,17087.0
2015-10-22 12:50:00,76.86,76.94,76.85,76.87,42138.0,57.9338,57.9941,57.9263,57.9414,42138.0
2015-10-22 12:55:00,76.89,76.91,76.81,76.9,18119.0,57.9565,57.9715,57.8962,57.964,18119.0
2015-10-22 13:00:00,76.9,76.9,76.8,76.89,44203.0,57.964,57.964,57.8886,57.9565,44203.0
2015-10-22 13:05:00,76.88,76.91,76.83,76.86,19250.0,57.9489,57.9715,57.9112,57.9338,19250.0
2015-10-22 13:10:00,76.86,76.95,76.85,76.95,20306.0,57.9338,58.0017,57.9263,58.0017,20306.0
2015-10-22 13:15:00,76.94,76.95,76.86,76.87,41254.0,57.9941,58.0017,57.9338,57.9414,41254.0
2015-10-22 13:20:00,76.87,76.95,76.87,76.93,21598.0,57.9414,58.0017,57.9414,57.9866,21598.0
2015-10-22 13:25:00,76.92,76.94,76.83,76.86,15666.0,57.9791,57.9941,57.9112,57.9338,15666.0
2015-10-22 13:30:00,76.86,76.89,76.86,76.87,15074.0,57.9338,57.9565,57.9338,57.9414,15074.0
2015-10-22 13:35:00,76.88,76.94,76.86,76.92,20414.0,57.9489,57.9941,57.9338,57.9791,20414.0
2015-10-22 13:40:00,76.93,76.93,76.87,76.9,63618.0,57.9866,57.9866,57.9414,57.964,63618.0
2015-10-22 13:45:00,76.9,77.03,76.9,77.0,64318.0,57.964,58.062,57.964,58.0394,64318.0
2015-10-22 13:50:00,77.0,77.06,76.96,76.97,43149.0,58.0394,58.0846,58.0092,58.0168,43149.0
2015-10-22 13:55:00,76.96,77.01,76.93,76.95,35398.0,58.0092,58.0469,57.9866,58.0017,35398.0
2015-10-22 14:00:00,76.95,77.02,76.93,76.95,29019.0,58.0017,58.0544,57.9866,58.0017,29019.0
2015-10-22 14:05:00,76.96,76.97,76.84,76.89,81275.0,58.0092,58.0168,57.9188,57.9565,81275.0
2015-10-22 14:10:00,76.89,76.97,76.88,76.92,37178.0,57.9565,58.0168,57.9489,57.9791,37178.0
2015-10-22 14:15:00,76.92,76.94,76.83,76.87,30768.0,57.9791,57.9941,57.9112,57.9414,30768.0
2015-10-22 14:20:00,76.88,76.92,76.84,76.87,60525.0,57.9489,57.9791,57.9188,57.9414,60525.0
2015-10-22 14:25:00,76.86,76.92,76.84,76.85,56749.0,57.9338,57.9791,57.9188,57.9263,56749.0
2015-10-22 14:30:00,76.85,76.87,76.77,76.82,41069.0,57.9263,57.9414,57.866,57.9037,41069.0
2015-10-22 14:35:00,76.83,76.99,76.83,76.98,39422.0,57.9112,58.0318,57.9112,58.0243,39422.0
2015-10-22 14:40:00,76.97,77.03,76.83,77.01,67466.0,58.0168,58.062,57.9112,58.0469,67466.0
2015-10-22 14:45:00,77.01,77.04,76.94,76.97,38248.0,58.0469,58.0695,57.9941,58.0168,38248.0
2015-10-22 14:50:00,76.98,77.06,76.95,77.05,40237.0,58.0243,58.0846,58.0017,58.0771,40237.0
2015-10-22 14:55:00,77.05,77.13,77.02,77.09,55974.0,58.0771,58.1374,58.0544,58.1072,55974.0
2015-10-22 15:00:00,77.09,77.12,77.02,77.1,49941.0,58.1072,58.1298,58.0544,58.1147,49941.0
2015-10-22 15:05:00,77.11,77.13,76.99,77.01,47722.0,58.1223,58.1374,58.0318,58.0469,47722.0
2015-10-22 15:10:00,77.03,77.06,76.99,77.04,34103.0,58.062,58.0846,58.0318,58.0695,34103.0
2015-10-22 15:15:00,77.04,77.08,77.01,77.04,70795.0,58.0695,58.0997,58.0469,58.0695,70795.0
2015-10-22 15:20:00,77.04,77.08,77.0,77.06,53506.0,58.0695,58.0997,58.0394,58.0846,53506.0
2015-10-22 15:25:00,77.05,77.16,77.05,77.15,103181.0,58.0771,58.16,58.0771,58.1524,103181.0
2015-10-22 15:30:00,77.15,77.17,77.07,77.09,96685.0,58.1524,58.1675,58.0921,58.1072,96685.0
2015-10-22 15:35:00,77.09,77.14,77.07,77.09,47713.0,58.1072,58.1449,58.0921,58.1072,47713.0
2015-10-22 15:40:00,77.09,77.14,77.05,77.14,39739.0,58.1072,58.1449,58.0771,58.1449,39739.0
2015-10-22 15:45:00,77.13,77.16,77.09,77.1,102824.0,58.1374,58.16,58.1072,58.1147,102824.0
2015-10-22 15:50:00,77.09,77.11,76.98,77.01,113344.0,58.1072,58.1223,58.0243,58.0469,113344.0
2015-10-22 15:55:00,77.01,77.1,76.99,77.09,251980.0,58.0469,58.1147,58.0318,58.1072,251980.0
2015-10-23 09:30:00,77.49,77.6,77.07,77.16,64341.0,58.4087,58.4916,58.0921,58.16,64341.0
2015-10-23 09:35:00,77.13,77.14,76.65,76.79,28720.0,58.1374,58.1449,57.7756,57.8811,28720.0
2015-10-23 09:40:00,76.77,76.86,76.65,76.71,72792.0,57.866,57.9338,57.7756,57.8208,72792.0
2015-10-23 09:45:00,76.71,76.74,76.44,76.5,93911.0,57.8208,57.8434,57.6173,57.6625,93911.0
2015-10-23 09:50:00,76.5,76.57,76.44,76.45,65508.0,57.6625,57.7153,57.6173,57.6248,65508.0
2015-10-23 09:55:00,76.45,76.49,76.37,76.45,67630.0,57.6248,57.655,57.5645,57.6248,67630.0
2015-10-23 10:00:00,76.43,76.48,76.24,76.26,88483.0,57.6097,57.6474,57.4665,57.4816,88483.0
2015-10-23 10:05:00,76.25,76.32,76.17,76.2,85530.0,57.474,57.5268,57.4137,57.4364,85530.0
2015-10-23 10:10:00,76.2,76.21,75.98,75.99,57814.0,57.4364,57.4439,57.2705,57.2781,57814.0
2015-10-23 10:15:00,75.98,75.99,75.61,75.7,136038.0,57.2705,57.2781,56.9916,57.0595,136038.0
2015-10-23 10:20:00,75.71,75.71,75.31,75.5,143419.0,57.067,57.067,56.7655,56.9087,143419.0
2015-10-23 10:25:00,75.49,75.5,75.21,75.23,149882.0,56.9012,56.9087,56.6901,56.7052,149882.0
2015-10-23 10:30:00,75.25,75.32,75.1,75.14,83768.0,56.7203,56.7731,56.6072,56.6374,83768.0
2015-10-23 10:35:00,75.14,75.17,75.01,75.11,188546.0,56.6374,56.66,56.5394,56.6148,188546.0
2015-10-23 10:40:00,75.11,75.53,75.09,75.5,166128.0,56.6148,56.9313,56.5997,56.9087,166128.0
2015-10-23 10:45:00,75.51,75.67,75.39,75.46,85608.0,56.9163,57.0369,56.8258,56.8786,85608.0
2015-10-23 10:50:00,75.46,75.56,75.37,75.48,69455.0,56.8786,56.954,56.8107,56.8937,69455.0
2015-10-23 10:55:00,75.49,75.51,75.11,75.22,72446.0,56.9012,56.9163,56.6148,56.6977,72446.0
2015-10-23 11:00:00,75.23,75.36,75.18,75.25,75128.0,56.7052,56.8032,56.6675,56.7203,75128.0
2015-10-23 11:05:00,75.23,75.37,75.19,75.2,32677.0,56.7052,56.8107,56.6751,56.6826,32677.0
2015-10-23 11:10:00,75.22,75.27,75.04,75.05,32911.0,56.6977,56.7354,56.562,56.5695,32911.0
2015-10-23 11:15:00,75.06,75.14,74.98,75.04,57055.0,56.5771,56.6374,56.5168,56.562,57055.0
2015-10-23 11:20:00,75.03,75.05,74.96,74.99,45270.0,56.5545,56.5695,56.5017,56.5243,45270.0
2015-10-23 11:25:00,74.98,74.99,74.74,74.8,64660.0,56.5168,56.5243,56.3359,56.3811,64660.0
2015-10-23 11:30:00,74.81,74.82,74.7,74.71,48331.0,56.3886,56.3962,56.3057,56.3133,48331.0
2015-10-23 11:35:00,74.72,74.75,74.51,74.53,56858.0,56.3208,56.3434,56.1625,56.1776,56858.0
2015-10-23 11:40:00,74.51,74.52,74.2,74.28,188421.0,56.1625,56.17,55.9288,55.9891,188421.0
2015-10-23 11:45:00,74.29,74.32,74.17,74.26,175339.0,55.9967,56.0193,55.9062,55.9741,175339.0
2015-10-23 11:50:00,74.26,74.35,74.11,74.11,166906.0,55.9741,56.0419,55.861,55.861,166906.0
2015-10-23 11:55:00,74.12,74.2,74.07,74.19,103641.0,55.8685,55.9288,55.8309,55.9213,103641.0
2015-10-23 12:00:00,74.18,74.22,74.14,74.19,170470.0,55.9138,55.9439,55.8836,55.9213,170470.0
2015-10-23 12:05:00,74.2,74.22,74.13,74.19,91986.0,55.9288,55.9439,55.8761,55.9213,91986.0
2015-10-23 12:10:00,74.2,74.3,74.14,74.24,94929.0,55.9288,56.0042,55.8836,55.959,94929.0
2015-10-23 12:15:00,74.23,74.26,74.19,74.24,59412.0,55.9515,55.9741,55.9213,55.959,59412.0
2015-10-23 12:20:00,74.24,74.25,74.08,74.08,55948.0,55.959,55.9665,55.8384,55.8384,55948.0
2015-10-23 12:25:00,74.08,74.08,73.9,74.01,101399.0,55.8384,55.8384,55.7027,55.7856,101399.0
2015-10-23 12:30:00,74.0,74.03,73.85,73.88,92313.0,55.7781,55.8007,55.665,55.6876,92313.0
2015-10-23 12:35:00,73.89,73.91,73.64,73.65,157430.0,55.6952,55.7103,55.5067,55.5143,157430.0
2015-10-23 12:40:00,73.65,73.77,73.52,73.69,139869.0,55.5143,55.6047,55.4163,55.5444,139869.0
2015-10-23 12:45:00,73.69,73.72,73.6,73.63,68721.0,55.5444,55.567,55.4766,55.4992,68721.0
2015-10-23 12:50:00,73.63,73.67,73.61,73.64,64341.0,55.4992,55.5294,55.4841,55.5067,64341.0
2015-10-23 12:55:00,73.64,73.67,73.52,73.59,107316.0,55.5067,55.5294,55.4163,55.4691,107316.0
2015-10-23 13:00:00,73.59,73.6,73.46,73.48,114800.0,55.4691,55.4766,55.3711,55.3861,114800.0
2015-10-23 13:05:00,73.48,73.53,73.37,73.47,128108.0,55.3861,55.4238,55.3032,55.3786,128108.0
2015-10-23 13:10:00,73.47,73.51,73.38,73.42,70511.0,55.3786,55.4088,55.3108,55.3409,70511.0
2015-10-23 13:15:00,73.42,73.44,73.36,73.4,54198.0,55.3409,55.356,55.2957,55.3258,54198.0
2015-10-23 13:20:00,73.4,73.4,73.24,73.27,109726.0,55.3258,55.3258,55.2052,55.2278,109726.0
2015-10-23 13:25:00,73.27,73.35,73.24,73.28,66234.0,55.2278,55.2881,55.2052,55.2354,66234.0
2015-10-23 13:30:00,73.28,73.31,73.26,73.3,49344.0,55.2354,55.258,55.2203,55.2505,49344.0
2015-10-23 13:35:00,73.3,73.31,73.13,73.18,122232.0,55.2505,55.258,55.1223,55.16,122232.0
2015-10-23 13:40:00,73.19,73.2,73.14,73.15,80204.0,55.1675,55.1751,55.1299,55.1374,80204.0
2015-10-23 13:45:00,73.15,73.16,73.0,73.05,178512.0,55.1374,55.1449,55.0243,55.062,178512.0
2015-10-23 13:50:00,73.05,73.23,73.02,73.18,72466.0,55.062,55.1977,55.0394,55.16,72466.0
2015-10-23 13:55:00,73.17,73.31,73.17,73.29,56980.0,55.1525,55.258,55.1525,55.2429,56980.0
2015-10-23 14:00:00,73.3,73.31,73.21,73.28,113406.0,55.2505,55.258,55.1826,55.2354,113406.0
2015-10-23 14:05:00,73.29,73.41,73.28,73.35,182068.0,55.2429,55.3334,55.2354,55.2881,182068.0
2015-10-23 14:10:00,73.35,73.43,73.35,73.4,75833.0,55.2881,55.3485,55.2881,55.3258,75833.0
2015-10-23 14:15:00,73.4,73.51,73.39,73.5,96954.0,55.3258,55.4088,55.3183,55.4012,96954.0
2015-10-23 14:20:00,73.5,73.6,73.49,73.53,103453.0,55.4012,55.4766,55.3937,55.4238,103453.0
2015-10-23 14:25:00,73.52,73.53,73.35,73.35,198391.0,55.4163,55.4238,55.2881,55.2881,198391.0
2015-10-23 14:30:00,73.34,73.35,73.25,73.31,81730.0,55.2806,55.2881,55.2128,55.258,81730.0
2015-10-23 14:35:00,73.31,73.33,73.26,73.31,61088.0,55.258,55.2731,55.2203,55.258,61088.0
2015-10-23 14:40:00,73.32,73.47,73.26,73.42,85757.0,55.2655,55.3786,55.2203,55.3409,85757.0
2015-10-23 14:45:00,73.42,73.52,73.41,73.52,84388.0,55.3409,55.4163,55.3334,55.4163,84388.0
2015-10-23 14:50:00,73.51,73.53,73.48,73.52,78898.0,55.4088,55.4238,55.3861,55.4163,78898.0
2015-10-23 14:55:00,73.52,73.54,73.46,73.5,75621.0,55.4163,55.4314,55.3711,55.4012,75621.0
2015-10-23 15:00:00,73.51,73.58,73.45,73.45,68049.0,55.4088,55.4615,55.3635,55.3635,68049.0
2015-10-23 15:05:00,73.46,73.46,73.21,73.21,85959.0,55.3711,55.3711,55.1826,55.1826,85959.0
2015-10-23 15:10:00,73.2,73.21,73.12,73.12,125160.0,55.1751,55.1826,55.1148,55.1148,125160.0
2015-10-23 15:15:00,73.13,73.21,73.0,73.0,94417.0,55.1223,55.1826,55.0243,55.0243,94417.0
2015-10-23 15:20:00,73.01,73.02,72.92,72.98,145207.0,55.0319,55.0394,54.964,55.0093,145207.0
2015-10-23 15:25:00,72.98,73.0,72.87,72.88,94591.0,55.0093,55.0243,54.9263,54.9339,94591.0
2015-10-23 15:30:00,72.89,72.94,72.8,72.93,164458.0,54.9414,54.9791,54.8736,54.9716,164458.0
2015-10-23 15:35:00,72.94,72.94,72.78,72.83,167385.0,54.9791,54.9791,54.8585,54.8962,167385.0
2015-10-23 15:40:00,72.83,72.86,72.75,72.8,156539.0,54.8962,54.9188,54.8359,54.8736,156539.0
2015-10-23 15:45:00,72.8,72.88,72.8,72.84,227884.0,54.8736,54.9339,54.8736,54.9037,227884.0
2015-10-23 15:50:00,72.85,72.87,72.79,72.83,306564.0,54.9113,54.9263,54.866,54.8962,306564.0
2015-10-23 15:55:00,72.82,73.01,72.82,72.96,368090.0,54.8887,55.0319,54.8887,54.9942,368090.0
2015-10-26 09:30:00,73.25,73.53,73.19,73.28,167009.0,55.2128,55.4238,55.1675,55.2354,167009.0
2015-10-26 09:35:00,73.28,73.5,73.18,73.34,93383.0,55.2354,55.4012,55.16,55.2806,93383.0
2015-10-26 09:40:00,73.35,73.69,73.35,73.62,105940.0,55.2881,55.5444,55.2881,55.4917,105940.0
2015-10-26 09:45:00,73.61,73.86,73.61,73.7,126854.0,55.4841,55.6726,55.4841,55.552,126854.0
2015-10-26 09:50:00,73.68,73.75,73.59,73.69,84274.0,55.5369,55.5897,55.4691,55.5444,84274.0
2015-10-26 09:55:00,73.69,73.7,73.41,73.42,57385.0,55.5444,55.552,55.3334,55.3409,57385.0
2015-10-26 10:00:00,73.4,73.4,73.26,73.28,62327.0,55.3258,55.3258,55.2203,55.2354,62327.0
2015-10-26 10:05:00,73.28,73.46,73.28,73.35,71743.0,55.2354,55.3711,55.2354,55.2881,71743.0
2015-10-26 10:10:00,73.35,73.44,73.34,73.41,135142.0,55.2881,55.356,55.2806,55.3334,135142.0
2015-10-26 10:15:00,73.4,73.44,73.36,73.44,97167.0,55.3258,55.356,55.2957,55.356,97167.0
2015-10-26 10:20:00,73.45,73.53,73.18,73.2,191214.0,55.3635,55.4238,55.16,55.1751,191214.0
2015-10-26 10:25:00,73.19,73.61,73.19,73.58,146952.0,55.1675,55.4841,55.1675,55.4615,146952.0
2015-10-26 10:30:00,73.58,73.61,73.49,73.57,81291.0,55.4615,55.4841,55.3937,55.454,81291.0
2015-10-26 10:35:00,73.58,73.64,73.46,73.54,466268.0,55.4615,55.5067,55.3711,55.4314,466268.0
2015-10-26 10:40:00,73.55,73.72,73.53,73.69,103031.0,55.4389,55.567,55.4238,55.5444,103031.0
2015-10-26 10:45:00,73.69,73.8,73.64,73.67,109959.0,55.5444,55.6273,55.5067,55.5294,109959.0
2015-10-26 10:50:00,73.67,73.71,73.54,73.58,82615.0,55.5294,55.5595,55.4314,55.4615,82615.0
2015-10-26 10:55:00,73.58,74.01,73.51,74.0,92717.0,55.4615,55.7856,55.4088,55.7781,92717.0
2015-10-26 11:00:00,74.01,74.19,74.0,74.15,134684.0,55.7856,55.9213,55.7781,55.8912,134684.0
2015-10-26 11:05:00,74.15,74.18,74.02,74.03,63790.0,55.8912,55.9138,55.7932,55.8007,63790.0
2015-10-26 11:10:00,74.02,74.16,74.02,74.12,61664.0,55.7932,55.8987,55.7932,55.8685,61664.0
2015-10-26 11:15:00,74.12,74.29,74.09,74.29,87022.0,55.8685,55.9967,55.8459,55.9967,87022.0
2015-10-26 11:20:00,74.28,74.4,74.28,74.39,81199.0,55.9891,56.0796,55.9891,56.0721,81199.0
2015-10-26 11:25:00,74.39,74.46,74.25,74.26,144725.0,56.0721,56.1248,55.9665,55.9741,144725.0
2015-10-26 11:30:00,74.25,74.42,74.15,74.4,81942.0,55.9665,56.0947,55.8912,56.0796,81942.0
2015-10-26 11:35:00,74.39,74.5,74.37,74.44,54176.0,56.0721,56.155,56.057,56.1097,54176.0
2015-10-26 11:40:00,74.44,74.63,74.39,74.59,86411.0,56.1097,56.253,56.0721,56.2228,86411.0
2015-10-26 11:45:00,74.61,74.76,74.57,74.69,86473.0,56.2379,56.3509,56.2077,56.2982,86473.0
2015-10-26 11:50:00,74.69,74.72,74.61,74.64,90178.0,56.2982,56.3208,56.2379,56.2605,90178.0
2015-10-26 11:55:00,74.65,74.69,74.53,74.53,43888.0,56.268,56.2982,56.1776,56.1776,43888.0
2015-10-26 12:00:00,74.53,74.6,74.33,74.34,87985.0,56.1776,56.2303,56.0268,56.0344,87985.0
2015-10-26 12:05:00,74.36,74.45,74.36,74.44,22231.0,56.0494,56.1173,56.0494,56.1097,22231.0
2015-10-26 12:10:00,74.45,74.46,74.39,74.45,31395.0,56.1173,56.1248,56.0721,56.1173,31395.0
2015-10-26 12:15:00,74.45,74.55,74.44,74.55,39732.0,56.1173,56.1927,56.1097,56.1927,39732.0
2015-10-26 12:20:00,74.55,74.56,74.47,74.53,41853.0,56.1927,56.2002,56.1324,56.1776,41853.0
2015-10-26 12:25:00,74.53,74.57,74.52,74.53,33972.0,56.1776,56.2077,56.17,56.1776,33972.0
2015-10-26 12:30:00,74.53,74.54,74.48,74.53,33139.0,56.1776,56.1851,56.1399,56.1776,33139.0
2015-10-26 12:35:00,74.53,74.54,74.45,74.46,22527.0,56.1776,56.1851,56.1173,56.1248,22527.0
2015-10-26 12:40:00,74.45,74.5,74.44,74.47,33509.0,56.1173,56.155,56.1097,56.1324,33509.0
2015-10-26 12:45:00,74.48,74.52,74.44,74.52,23227.0,56.1399,56.17,56.1097,56.17,23227.0
2015-10-26 12:50:00,74.51,74.53,74.42,74.47,29255.0,56.1625,56.1776,56.0947,56.1324,29255.0
2015-10-26 12:55:00,74.47,74.51,74.46,74.5,20376.0,56.1324,56.1625,56.1248,56.155,20376.0
2015-10-26 13:00:00,74.5,74.5,74.42,74.44,24568.0,56.155,56.155,56.0947,56.1097,24568.0
2015-10-26 13:05:00,74.44,74.48,74.43,74.48,21427.0,56.1097,56.1399,56.1022,56.1399,21427.0
2015-10-26 13:10:00,74.48,74.48,74.39,74.39,35248.0,56.1399,56.1399,56.0721,56.0721,35248.0
2015-10-26 13:15:00,74.4,74.4,74.22,74.23,58161.0,56.0796,56.0796,55.9439,55.9515,58161.0
2015-10-26 13:20:00,74.23,74.26,74.2,74.23,37697.0,55.9515,55.9741,55.9288,55.9515,37697.0
2015-10-26 13:25:00,74.24,74.25,74.2,74.24,31656.0,55.959,55.9665,55.9288,55.959,31656.0
2015-10-26 13:30:00,74.24,74.27,74.23,74.25,44154.0,55.959,55.9816,55.9515,55.9665,44154.0
2015-10-26 13:35:00,74.25,74.26,74.23,74.25,36363.0,55.9665,55.9741,55.9515,55.9665,36363.0
2015-10-26 13:40:00,74.25,74.26,74.19,74.25,44700.0,55.9665,55.9741,55.9213,55.9665,44700.0
2015-10-26 13:45:00,74.25,74.25,74.1,74.11,44642.0,55.9665,55.9665,55.8535,55.861,44642.0
2015-10-26 13:50:00,74.11,74.13,74.06,74.11,40371.0,55.861,55.8761,55.8233,55.861,40371.0
2015-10-26 13:55:00,74.12,74.21,74.1,74.17,43761.0,55.8685,55.9364,55.8535,55.9062,43761.0
2015-10-26 14:00:00,74.17,74.26,74.16,74.17,37652.0,55.9062,55.9741,55.8987,55.9062,37652.0
2015-10-26 14:05:00,74.18,74.22,74.15,74.16,36505.0,55.9138,55.9439,55.8912,55.8987,36505.0
2015-10-26 14:10:00,74.16,74.16,74.1,74.14,45532.0,55.8987,55.8987,55.8535,55.8836,45532.0
2015-10-26 14:15:00,74.14,74.15,74.1,74.12,37079.0,55.8836,55.8912,55.8535,55.8685,37079.0
2015-10-26 14:20:00,74.12,74.21,74.11,74.21,42290.0,55.8685,55.9364,55.861,55.9364,42290.0
2015-10-26 14:25:00,74.2,74.21,74.13,74.15,34285.0,55.9288,55.9364,55.8761,55.8912,34285.0
2015-10-26 14:30:00,74.15,74.17,74.1,74.13,42164.0,55.8912,55.9062,55.8535,55.8761,42164.0
2015-10-26 14:35:00,74.13,74.13,74.04,74.05,42529.0,55.8761,55.8761,55.8082,55.8158,42529.0
2015-10-26 14:40:00,74.04,74.12,74.04,74.12,40646.0,55.8082,55.8685,55.8082,55.8685,40646.0
2015-10-26 14:45:00,74.11,74.18,74.08,74.17,41994.0,55.861,55.9138,55.8384,55.9062,41994.0
2015-10-26 14:50:00,74.17,74.2,74.13,74.14,38514.0,55.9062,55.9288,55.8761,55.8836,38514.0
2015-10-26 14:55:00,74.13,74.13,74.08,74.11,47045.0,55.8761,55.8761,55.8384,55.861,47045.0
2015-10-26 15:00:00,74.12,74.2,74.11,74.17,46564.0,55.8685,55.9288,55.861,55.9062,46564.0
2015-10-26 15:05:00,74.17,74.2,74.13,74.19,60773.0,55.9062,55.9288,55.8761,55.9213,60773.0
2015-10-26 15:10:00,74.19,74.19,74.12,74.14,52794.0,55.9213,55.9213,55.8685,55.8836,52794.0
2015-10-26 15:15:00,74.13,74.15,74.06,74.11,77941.0,55.8761,55.8912,55.8233,55.861,77941.0
2015-10-26 15:20:00,74.12,74.16,74.11,74.12,51787.0,55.8685,55.8987,55.861,55.8685,51787.0
2015-10-26 15:25:00,74.13,74.14,74.06,74.07,67955.0,55.8761,55.8836,55.8233,55.8309,67955.0
2015-10-26 15:30:00,74.07,74.19,74.07,74.19,55660.0,55.8309,55.9213,55.8309,55.9213,55660.0
2015-10-26 15:35:00,74.19,74.19,74.08,74.09,57847.0,55.9213,55.9213,55.8384,55.8459,57847.0
2015-10-26 15:40:00,74.09,74.11,74.01,74.02,98020.0,55.8459,55.861,55.7856,55.7932,98020.0
2015-10-26 15:45:00,74.02,74.03,73.97,73.98,149337.0,55.7932,55.8007,55.7555,55.763,149337.0
2015-10-26 15:50:00,73.98,74.0,73.94,73.96,134690.0,55.763,55.7781,55.7329,55.7479,134690.0
2015-10-26 15:55:00,73.96,74.04,73.96,74.0,227432.0,55.7479,55.8082,55.7479,55.7781,227432.0
2015-10-27 09:30:00,74.04,74.23,73.92,74.06,107719.0,55.8082,55.9515,55.7178,55.8233,107719.0
2015-10-27 09:35:00,74.05,74.16,73.98,74.15,45319.0,55.8158,55.8987,55.763,55.8912,45319.0
2015-10-27 09:40:00,74.16,74.16,74.0,74.11,27851.0,55.8987,55.8987,55.7781,55.861,27851.0
2015-10-27 09:45:00,74.12,74.37,74.0,74.27,61065.0,55.8685,56.057,55.7781,55.9816,61065.0
2015-10-27 09:50:00,74.28,74.41,74.28,74.35,31336.0,55.9891,56.0871,55.9891,56.0419,31336.0
2015-10-27 09:55:00,74.35,74.46,74.32,74.38,57167.0,56.0419,56.1248,56.0193,56.0645,57167.0
2015-10-27 10:00:00,74.36,74.4,74.34,74.4,60465.0,56.0494,56.0796,56.0344,56.0796,60465.0
2015-10-27 10:05:00,74.4,74.48,74.36,74.47,39824.0,56.0796,56.1399,56.0494,56.1324,39824.0
2015-10-27 10:10:00,74.46,74.47,74.38,74.39,32266.0,56.1248,56.1324,56.0645,56.0721,32266.0
2015-10-27 10:15:00,74.38,74.44,74.37,74.4,42137.0,56.0645,56.1097,56.057,56.0796,42137.0
2015-10-27 10:20:00,74.41,74.45,74.36,74.45,66305.0,56.0871,56.1173,56.0494,56.1173,66305.0
2015-10-27 10:25:00,74.45,74.46,74.36,74.4,99834.0,56.1173,56.1248,56.0494,56.0796,99834.0
2015-10-27 10:30:00,74.4,74.46,74.39,74.4,46128.0,56.0796,56.1248,56.0721,56.0796,46128.0
2015-10-27 10:35:00,74.41,74.47,74.4,74.45,42608.0,56.0871,56.1324,56.0796,56.1173,42608.0
2015-10-27 10:40:00,74.44,74.54,74.43,74.49,37718.0,56.1097,56.1851,56.1022,56.1474,37718.0
2015-10-27 10:45:00,74.49,74.5,74.35,74.35,56475.0,56.1474,56.155,56.0419,56.0419,56475.0
2015-10-27 10:50:00,74.36,74.39,74.35,74.36,48489.0,56.0494,56.0721,56.0419,56.0494,48489.0
2015-10-27 10:55:00,74.37,74.43,74.36,74.4,48919.0,56.057,56.1022,56.0494,56.0796,48919.0
2015-10-27 11:00:00,74.4,74.5,74.36,74.49,52501.0,56.0796,56.155,56.0494,56.1474,52501.0
2015-10-27 11:05:00,74.48,74.53,74.4,74.41,38330.0,56.1399,56.1776,56.0796,56.0871,38330.0
2015-10-27 11:10:00,74.4,74.43,74.4,74.41,25701.0,56.0796,56.1022,56.0796,56.0871,25701.0
2015-10-27 11:15:00,74.41,74.45,74.39,74.44,63278.0,56.0871,56.1173,56.0721,56.1097,63278.0
2015-10-27 11:20:00,74.45,74.45,74.39,74.43,45193.0,56.1173,56.1173,56.0721,56.1022,45193.0
2015-10-27 11:25:00,74.43,74.43,74.33,74.36,60188.0,56.1022,56.1022,56.0268,56.0494,60188.0
2015-10-27 11:30:00,74.37,74.39,74.33,74.34,54084.0,56.057,56.0721,56.0268,56.0344,54084.0
2015-10-27 11:35:00,74.34,74.35,74.22,74.32,108552.0,56.0344,56.0419,55.9439,56.0193,108552.0
2015-10-27 11:40:00,74.32,74.32,74.25,74.27,37445.0,56.0193,56.0193,55.9665,55.9816,37445.0
2015-10-27 11:45:00,74.27,74.35,74.25,74.34,30871.0,55.9816,56.0419,55.9665,56.0344,30871.0
2015-10-27 11:50:00,74.34,74.35,74.17,74.18,69882.0,56.0344,56.0419,55.9062,55.9138,69882.0
2015-10-27 11:55:00,74.17,74.25,74.09,74.17,100537.0,55.9062,55.9665,55.8459,55.9062,100537.0
2015-10-27 12:00:00,74.16,74.21,74.14,74.19,44392.0,55.8987,55.9364,55.8836,55.9213,44392.0
2015-10-27 12:05:00,74.18,74.18,74.06,74.15,33045.0,55.9138,55.9138,55.8233,55.8912,33045.0
2015-10-27 12:10:00,74.15,74.22,74.13,74.2,37222.0,55.8912,55.9439,55.8761,55.9288,37222.0
2015-10-27 12:15:00,74.21,74.23,74.16,74.21,27890.0,55.9364,55.9515,55.8987,55.9364,27890.0
2015-10-27 12:20:00,74.21,74.29,74.2,74.28,35071.0,55.9364,55.9967,55.9288,55.9891,35071.0
2015-10-27 12:25:00,74.29,74.33,74.26,74.29,30430.0,55.9967,56.0268,55.9741,55.9967,30430.0
2015-10-27 12:30:00,74.28,74.31,74.26,74.29,23573.0,55.9891,56.0118,55.9741,55.9967,23573.0
2015-10-27 12:35:00,74.28,74.44,74.25,74.44,33709.0,55.9891,56.1097,55.9665,56.1097,33709.0
2015-10-27 12:40:00,74.44,74.48,74.32,74.48,26822.0,56.1097,56.1399,56.0193,56.1399,26822.0
2015-10-27 12:45:00,74.47,74.48,74.41,74.46,25865.0,56.1324,56.1399,56.0871,56.1248,25865.0
2015-10-27 12:50:00,74.47,74.49,74.43,74.47,21447.0,56.1324,56.1474,56.1022,56.1324,21447.0
2015-10-27 12:55:00,74.47,74.47,74.38,74.41,51622.0,56.1324,56.1324,56.0645,56.0871,51622.0
2015-10-27 13:00:00,74.41,74.41,74.28,74.32,19537.0,56.0871,56.0871,55.9891,56.0193,19537.0
2015-10-27 13:05:00,74.32,74.32,74.21,74.27,16669.0,56.0193,56.0193,55.9364,55.9816,16669.0
2015-10-27 13:10:00,74.27,74.31,74.26,74.29,32706.0,55.9816,56.0118,55.9741,55.9967,32706.0
2015-10-27 13:15:00,74.29,74.34,74.28,74.32,29693.0,55.9967,56.0344,55.9891,56.0193,29693.0
2015-10-27 13:20:00,74.31,74.34,74.3,74.31,17037.0,56.0118,56.0344,56.0042,56.0118,17037.0
2015-10-27 13:25:00,74.3,74.34,74.3,74.32,21426.0,56.0042,56.0344,56.0042,56.0193,21426.0
2015-10-27 13:30:00,74.33,74.42,74.32,74.41,30681.0,56.0268,56.0947,56.0193,56.0871,30681.0
2015-10-27 13:35:00,74.39,74.41,74.37,74.39,15811.0,56.0721,56.0871,56.057,56.0721,15811.0
2015-10-27 13:40:00,74.38,74.39,74.31,74.33,27566.0,56.0645,56.0721,56.0118,56.0268,27566.0
2015-10-27 13:45:00,74.32,74.33,74.3,74.31,36349.0,56.0193,56.0268,56.0042,56.0118,36349.0
2015-10-27 13:50:00,74.31,74.33,74.3,74.32,39706.0,56.0118,56.0268,56.0042,56.0193,39706.0
2015-10-27 13:55:00,74.33,74.37,74.31,74.36,19144.0,56.0268,56.057,56.0118,56.0494,19144.0
2015-10-27 14:00:00,74.36,74.42,74.35,74.41,23642.0,56.0494,56.0947,56.0419,56.0871,23642.0
2015-10-27 14:05:00,74.4,74.41,74.36,74.39,24984.0,56.0796,56.0871,56.0494,56.0721,24984.0
2015-10-27 14:10:00,74.4,74.4,74.32,74.33,19862.0,56.0796,56.0796,56.0193,56.0268,19862.0
2015-10-27 14:15:00,74.32,74.35,74.3,74.31,20726.0,56.0193,56.0419,56.0042,56.0118,20726.0
2015-10-27 14:20:00,74.31,74.32,74.29,74.3,29100.0,56.0118,56.0193,55.9967,56.0042,29100.0
2015-10-27 14:25:00,74.3,74.33,74.3,74.3,21555.0,56.0042,56.0268,56.0042,56.0042,21555.0
2015-10-27 14:30:00,74.3,74.33,74.3,74.31,20081.0,56.0042,56.0268,56.0042,56.0118,20081.0
2015-10-27 14:35:00,74.3,74.41,74.29,74.37,38951.0,56.0042,56.0871,55.9967,56.057,38951.0
2015-10-27 14:40:00,74.37,74.38,74.3,74.3,23261.0,56.057,56.0645,56.0042,56.0042,23261.0
2015-10-27 14:45:00,74.3,74.35,74.28,74.34,53504.0,56.0042,56.0419,55.9891,56.0344,53504.0
2015-10-27 14:50:00,74.33,74.35,74.29,74.34,31025.0,56.0268,56.0419,55.9967,56.0344,31025.0
2015-10-27 14:55:00,74.35,74.36,74.25,74.26,20915.0,56.0419,56.0494,55.9665,55.9741,20915.0
2015-10-27 15:00:00,74.25,74.36,74.25,74.34,30795.0,55.9665,56.0494,55.9665,56.0344,30795.0
2015-10-27 15:05:00,74.34,74.36,74.32,74.32,25783.0,56.0344,56.0494,56.0193,56.0193,25783.0
2015-10-27 15:10:00,74.32,74.4,74.32,74.4,25256.0,56.0193,56.0796,56.0193,56.0796,25256.0
2015-10-27 15:15:00,74.39,74.41,74.38,74.39,31904.0,56.0721,56.0871,56.0645,56.0721,31904.0
2015-10-27 15:20:00,74.38,74.47,74.37,74.45,44054.0,56.0645,56.1324,56.057,56.1173,44054.0
2015-10-27 15:25:00,74.44,74.56,74.44,74.55,55118.0,56.1097,56.2002,56.1097,56.1927,55118.0
2015-10-27 15:30:00,74.54,74.56,74.44,74.52,50097.0,56.1851,56.2002,56.1097,56.17,50097.0
2015-10-27 15:35:00,74.52,74.52,74.47,74.49,69868.0,56.17,56.17,56.1324,56.1474,69868.0
2015-10-27 15:40:00,74.48,74.62,74.48,74.61,96733.0,56.1399,56.2454,56.1399,56.2379,96733.0
2015-10-27 15:45:00,74.62,74.66,74.6,74.66,86883.0,56.2454,56.2756,56.2303,56.2756,86883.0
2015-10-27 15:50:00,74.65,74.67,74.54,74.56,123840.0,56.268,56.2831,56.1851,56.2002,123840.0
2015-10-27 15:55:00,74.57,74.74,74.56,74.74,307831.0,56.2077,56.3359,56.2002,56.3359,307831.0
2015-10-28 09:30:00,75.09,75.2,74.81,74.87,97939.0,56.5997,56.6826,56.3886,56.4339,97939.0
2015-10-28 09:35:00,74.91,75.04,74.86,74.86,57818.0,56.464,56.562,56.4263,56.4263,57818.0
2015-10-28 09:40:00,74.87,74.91,74.7,74.85,31377.0,56.4339,56.464,56.3057,56.4188,31377.0
2015-10-28 09:45:00,74.84,74.86,74.77,74.82,22765.0,56.4112,56.4263,56.3585,56.3962,22765.0
2015-10-28 09:50:00,74.84,74.86,74.8,74.82,30155.0,56.4112,56.4263,56.3811,56.3962,30155.0
2015-10-28 09:55:00,74.82,74.99,74.82,74.98,39078.0,56.3962,56.5243,56.3962,56.5168,39078.0
2015-10-28 10:00:00,74.99,75.06,74.99,75.02,26341.0,56.5243,56.5771,56.5243,56.5469,26341.0
2015-10-28 10:05:00,75.03,75.06,74.99,75.0,42069.0,56.5545,56.5771,56.5243,56.5319,42069.0
2015-10-28 10:10:00,75.0,75.08,75.0,75.05,26701.0,56.5319,56.5922,56.5319,56.5695,26701.0
2015-10-28 10:15:00,75.04,75.16,75.03,75.13,18795.0,56.562,56.6525,56.5545,56.6298,18795.0
2015-10-28 10:20:00,75.13,75.2,75.12,75.19,20908.0,56.6298,56.6826,56.6223,56.6751,20908.0
2015-10-28 10:25:00,75.19,75.24,75.19,75.24,19642.0,56.6751,56.7128,56.6751,56.7128,19642.0
2015-10-28 10:30:00,75.25,75.3,75.24,75.25,42946.0,56.7203,56.758,56.7128,56.7203,42946.0
2015-10-28 10:35:00,75.26,75.4,75.25,75.36,67689.0,56.7278,56.8334,56.7203,56.8032,67689.0
2015-10-28 10:40:00,75.37,75.5,75.36,75.5,46481.0,56.8107,56.9087,56.8032,56.9087,46481.0
2015-10-28 10:45:00,75.5,75.5,75.42,75.42,43167.0,56.9087,56.9087,56.8484,56.8484,43167.0
2015-10-28 10:50:00,75.42,75.47,75.35,75.46,25876.0,56.8484,56.8861,56.7957,56.8786,25876.0
2015-10-28 10:55:00,75.47,75.56,75.44,75.56,43201.0,56.8861,56.954,56.8635,56.954,43201.0
2015-10-28 11:00:00,75.56,75.76,75.55,75.66,125014.0,56.954,57.1047,56.9464,57.0293,125014.0
2015-10-28 11:05:00,75.65,75.73,75.62,75.67,33989.0,57.0218,57.0821,56.9992,57.0369,33989.0
2015-10-28 11:10:00,75.67,75.83,75.67,75.78,60734.0,57.0369,57.1575,57.0369,57.1198,60734.0
2015-10-28 11:15:00,75.78,75.82,75.75,75.79,46910.0,57.1198,57.1499,57.0972,57.1273,46910.0
2015-10-28 11:20:00,75.79,75.79,75.69,75.74,46756.0,57.1273,57.1273,57.0519,57.0896,46756.0
2015-10-28 11:25:00,75.73,75.86,75.73,75.83,37502.0,57.0821,57.1801,57.0821,57.1575,37502.0
2015-10-28 11:30:00,75.84,75.84,75.74,75.77,31490.0,57.165,57.165,57.0896,57.1122,31490.0
2015-10-28 11:35:00,75.78,75.82,75.77,75.81,18898.0,57.1198,57.1499,57.1122,57.1424,18898.0
2015-10-28 11:40:00,75.8,75.89,75.79,75.85,37080.0,57.1349,57.2027,57.1273,57.1725,37080.0
2015-10-28 11:45:00,75.87,75.87,75.84,75.87,20797.0,57.1876,57.1876,57.165,57.1876,20797.0
2015-10-28 11:50:00,75.87,75.91,75.87,75.87,27519.0,57.1876,57.2178,57.1876,57.1876,27519.0
2015-10-28 11:55:00,75.88,75.97,75.87,75.96,53085.0,57.1952,57.263,57.1876,57.2555,53085.0
2015-10-28 12:00:00,75.95,76.0,75.93,75.97,74954.0,57.2479,57.2856,57.2328,57.263,74954.0
2015-10-28 12:05:00,75.97,75.99,75.95,75.96,25889.0,57.263,57.2781,57.2479,57.2555,25889.0
2015-10-28 12:10:00,75.96,76.04,75.95,76.0,36734.0,57.2555,57.3158,57.2479,57.2856,36734.0
2015-10-28 12:15:00,76.0,76.09,75.99,76.08,26547.0,57.2856,57.3534,57.2781,57.3459,26547.0
2015-10-28 12:20:00,76.08,76.08,75.92,75.93,44847.0,57.3459,57.3459,57.2253,57.2328,44847.0
2015-10-28 12:25:00,75.92,76.0,75.91,75.94,23120.0,57.2253,57.2856,57.2178,57.2404,23120.0
2015-10-28 12:30:00,75.94,75.95,75.91,75.94,29260.0,57.2404,57.2479,57.2178,57.2404,29260.0
2015-10-28 12:35:00,75.94,75.94,75.85,75.85,30315.0,57.2404,57.2404,57.1725,57.1725,30315.0
2015-10-28 12:40:00,75.86,75.86,75.8,75.8,26507.0,57.1801,57.1801,57.1349,57.1349,26507.0
2015-10-28 12:45:00,75.82,75.86,75.79,75.86,12161.0,57.1499,57.1801,57.1273,57.1801,12161.0
2015-10-28 12:50:00,75.85,75.87,75.8,75.81,33207.0,57.1725,57.1876,57.1349,57.1424,33207.0
2015-10-28 12:55:00,75.82,75.82,75.73,75.74,25157.0,57.1499,57.1499,57.0821,57.0896,25157.0
2015-10-28 13:00:00,75.74,75.75,75.71,75.71,20867.0,57.0896,57.0972,57.067,57.067,20867.0
2015-10-28 13:05:00,75.71,75.72,75.69,75.72,22402.0,57.067,57.0746,57.0519,57.0746,22402.0
2015-10-28 13:10:00,75.73,75.77,75.65,75.65,58269.0,57.0821,57.1122,57.0218,57.0218,58269.0
2015-10-28 13:15:00,75.64,75.66,75.63,75.66,11378.0,57.0143,57.0293,57.0067,57.0293,11378.0
2015-10-28 13:20:00,75.65,75.67,75.64,75.64,11310.0,57.0218,57.0369,57.0143,57.0143,11310.0
2015-10-28 13:25:00,75.64,75.68,75.63,75.63,18783.0,57.0143,57.0444,57.0067,57.0067,18783.0
2015-10-28 13:30:00,75.64,75.66,75.54,75.55,77919.0,57.0143,57.0293,56.9389,56.9464,77919.0
2015-10-28 13:35:00,75.55,75.57,75.53,75.55,24198.0,56.9464,56.9615,56.9313,56.9464,24198.0
2015-10-28 13:40:00,75.55,75.59,75.54,75.58,30841.0,56.9464,56.9766,56.9389,56.969,30841.0
2015-10-28 13:45:00,75.58,75.62,75.57,75.58,93574.0,56.969,56.9992,56.9615,56.969,93574.0
2015-10-28 13:50:00,75.58,75.6,75.56,75.59,35267.0,56.969,56.9841,56.954,56.9766,35267.0
2015-10-28 13:55:00,75.59,75.63,75.52,75.6,67969.0,56.9766,57.0067,56.9238,56.9841,67969.0
2015-10-28 14:00:00,75.59,75.6,75.09,75.27,72175.0,56.9766,56.9841,56.5997,56.7354,72175.0
2015-10-28 14:05:00,75.24,75.37,75.18,75.34,58773.0,56.7128,56.8107,56.6675,56.7881,58773.0
2015-10-28 14:10:00,75.32,75.34,75.1,75.2,61692.0,56.7731,56.7881,56.6072,56.6826,61692.0
2015-10-28 14:15:00,75.2,75.23,75.12,75.19,30855.0,56.6826,56.7052,56.6223,56.6751,30855.0
2015-10-28 14:20:00,75.18,75.35,75.16,75.3,38821.0,56.6675,56.7957,56.6525,56.758,38821.0
2015-10-28 14:25:00,75.32,75.44,75.32,75.38,31476.0,56.7731,56.8635,56.7731,56.8183,31476.0
2015-10-28 14:30:00,75.38,75.38,75.29,75.35,35658.0,56.8183,56.8183,56.7504,56.7957,35658.0
2015-10-28 14:35:00,75.34,75.52,75.32,75.5,58462.0,56.7881,56.9238,56.7731,56.9087,58462.0
2015-10-28 14:40:00,75.5,75.6,75.5,75.56,45035.0,56.9087,56.9841,56.9087,56.954,45035.0
2015-10-28 14:45:00,75.56,75.7,75.55,75.63,49087.0,56.954,57.0595,56.9464,57.0067,49087.0
2015-10-28 14:50:00,75.64,75.84,75.58,75.81,42861.0,57.0143,57.165,56.969,57.1424,42861.0
2015-10-28 14:55:00,75.81,75.87,75.77,75.85,47347.0,57.1424,57.1876,57.1122,57.1725,47347.0
2015-10-28 15:00:00,75.85,76.03,75.84,76.0,66040.0,57.1725,57.3082,57.165,57.2856,66040.0
2015-10-28 15:05:00,75.99,76.19,75.99,76.18,59484.0,57.2781,57.4288,57.2781,57.4213,59484.0
2015-10-28 15:10:00,76.16,76.18,76.12,76.17,81420.0,57.4062,57.4213,57.3761,57.4137,81420.0
2015-10-28 15:15:00,76.17,76.18,75.99,76.01,105132.0,57.4137,57.4213,57.2781,57.2931,105132.0
2015-10-28 15:20:00,76.02,76.03,75.94,76.01,43459.0,57.3007,57.3082,57.2404,57.2931,43459.0
2015-10-28 15:25:00,76.02,76.11,76.01,76.06,50315.0,57.3007,57.3685,57.2931,57.3308,50315.0
2015-10-28 15:30:00,76.07,76.17,76.03,76.03,49178.0,57.3384,57.4137,57.3082,57.3082,49178.0
2015-10-28 15:35:00,76.03,76.17,76.01,76.16,59329.0,57.3082,57.4137,57.2931,57.4062,59329.0
2015-10-28 15:40:00,76.16,76.26,76.14,76.23,62991.0,57.4062,57.4816,57.3911,57.459,62991.0
2015-10-28 15:45:00,76.24,76.28,76.21,76.21,65273.0,57.4665,57.4967,57.4439,57.4439,65273.0
2015-10-28 15:50:00,76.21,76.25,76.14,76.24,69625.0,57.4439,57.474,57.3911,57.4665,69625.0
2015-10-28 15:55:00,76.24,76.24,76.18,76.24,145472.0,57.4665,57.4665,57.4213,57.4665,145472.0
2015-10-29 09:30:00,76.21,76.46,76.09,76.45,65741.0,57.4439,57.6323,57.3534,57.6248,65741.0
2015-10-29 09:35:00,76.44,76.45,76.09,76.16,58740.0,57.6173,57.6248,57.3534,57.4062,58740.0
2015-10-29 09:40:00,76.15,76.17,75.9,75.92,44994.0,57.3987,57.4137,57.2102,57.2253,44994.0
2015-10-29 09:45:00,75.9,75.92,75.75,75.82,32225.0,57.2102,57.2253,57.0972,57.1499,32225.0
2015-10-29 09:50:00,75.83,75.83,75.66,75.74,29607.0,57.1575,57.1575,57.0293,57.0896,29607.0
2015-10-29 09:55:00,75.74,75.85,75.63,75.68,89731.0,57.0896,57.1725,57.0067,57.0444,89731.0
2015-10-29 10:00:00,75.69,75.87,75.63,75.83,26459.0,57.0519,57.1876,57.0067,57.1575,26459.0
2015-10-29 10:05:00,75.83,75.95,75.83,75.87,25422.0,57.1575,57.2479,57.1575,57.1876,25422.0
2015-10-29 10:10:00,75.87,75.92,75.72,75.76,33043.0,57.1876,57.2253,57.0746,57.1047,33043.0
2015-10-29 10:15:00,75.74,75.82,75.66,75.69,57599.0,57.0896,57.1499,57.0293,57.0519,57599.0
2015-10-29 10:20:00,75.7,75.71,75.47,75.49,39680.0,57.0595,57.067,56.8861,56.9012,39680.0
2015-10-29 10:25:00,75.49,75.5,75.33,75.33,67414.0,56.9012,56.9087,56.7806,56.7806,67414.0
2015-10-29 10:30:00,75.35,75.4,75.24,75.28,75822.0,56.7957,56.8334,56.7128,56.7429,75822.0
2015-10-29 10:35:00,75.29,75.39,75.23,75.25,35167.0,56.7504,56.8258,56.7052,56.7203,35167.0
2015-10-29 10:40:00,75.25,75.3,75.22,75.25,29137.0,56.7203,56.758,56.6977,56.7203,29137.0
2015-10-29 10:45:00,75.24,75.26,75.03,75.03,55389.0,56.7128,56.7278,56.5545,56.5545,55389.0
2015-10-29 10:50:00,75.05,75.06,74.97,75.03,59683.0,56.5695,56.5771,56.5092,56.5545,59683.0
2015-10-29 10:55:00,75.04,75.15,75.03,75.09,25634.0,56.562,56.6449,56.5545,56.5997,25634.0
2015-10-29 11:00:00,75.08,75.12,75.03,75.09,25739.0,56.5922,56.6223,56.5545,56.5997,25739.0
2015-10-29 11:05:00,75.08,75.15,75.07,75.14,20558.0,56.5922,56.6449,56.5846,56.6374,20558.0
2015-10-29 11:10:00,75.15,75.24,75.14,75.22,30083.0,56.6449,56.7128,56.6374,56.6977,30083.0
2015-10-29 11:15:00,75.23,75.23,75.16,75.16,20518.0,56.7052,56.7052,56.6525,56.6525,20518.0
2015-10-29 11:20:00,75.16,75.23,75.15,75.22,17638.0,56.6525,56.7052,56.6449,56.6977,17638.0
2015-10-29 11:25:00,75.21,75.3,75.2,75.29,27370.0,56.6901,56.758,56.6826,56.7504,27370.0
2015-10-29 11:30:00,75.29,75.37,75.27,75.36,29437.0,56.7504,56.8107,56.7354,56.8032,29437.0
2015-10-29 11:35:00,75.36,75.36,75.3,75.32,23936.0,56.8032,56.8032,56.758,56.7731,23936.0
2015-10-29 11:40:00,75.31,75.36,75.3,75.36,18994.0,56.7655,56.8032,56.758,56.8032,18994.0
2015-10-29 11:45:00,75.37,75.43,75.37,75.39,27285.0,56.8107,56.856,56.8107,56.8258,27285.0
2015-10-29 11:50:00,75.39,75.46,75.39,75.45,14409.0,56.8258,56.8786,56.8258,56.871,14409.0
2015-10-29 11:55:00,75.45,75.45,75.38,75.41,27015.0,56.871,56.871,56.8183,56.8409,27015.0
2015-10-29 12:00:00,75.41,75.51,75.39,75.5,26985.0,56.8409,56.9163,56.8258,56.9087,26985.0
2015-10-29 12:05:00,75.5,75.51,75.41,75.43,32582.0,56.9087,56.9163,56.8409,56.856,32582.0
2015-10-29 12:10:00,75.44,75.49,75.41,75.49,20110.0,56.8635,56.9012,56.8409,56.9012,20110.0
2015-10-29 12:15:00,75.5,75.57,75.49,75.57,14582.0,56.9087,56.9615,56.9012,56.9615,14582.0
2015-10-29 12:20:00,75.57,75.65,75.56,75.64,25538.0,56.9615,57.0218,56.954,57.0143,25538.0
2015-10-29 12:25:00,75.64,75.75,75.63,75.75,26684.0,57.0143,57.0972,57.0067,57.0972,26684.0
2015-10-29 12:30:00,75.76,75.78,75.71,75.74,27011.0,57.1047,57.1198,57.067,57.0896,27011.0
2015-10-29 12:35:00,75.73,75.77,75.73,75.74,16049.0,57.0821,57.1122,57.0821,57.0896,16049.0
2015-10-29 12:40:00,75.73,75.85,75.73,75.84,18112.0,57.0821,57.1725,57.0821,57.165,18112.0
2015-10-29 12:45:00,75.85,75.88,75.79,75.8,21442.0,57.1725,57.1952,57.1273,57.1349,21442.0
2015-10-29 12:50:00,75.79,75.81,75.73,75.76,18233.0,57.1273,57.1424,57.0821,57.1047,18233.0
2015-10-29 12:55:00,75.76,75.8,75.7,75.79,14931.0,57.1047,57.1349,57.0595,57.1273,14931.0
2015-10-29 13:00:00,75.79,75.88,75.79,75.87,20039.0,57.1273,57.1952,57.1273,57.1876,20039.0
2015-10-29 13:05:00,75.88,75.94,75.86,75.93,28716.0,57.1952,57.2404,57.1801,57.2328,28716.0
2015-10-29 13:10:00,75.93,75.97,75.87,75.97,25693.0,57.2328,57.263,57.1876,57.263,25693.0
2015-10-29 13:15:00,75.97,76.03,75.97,76.02,19302.0,57.263,57.3082,57.263,57.3007,19302.0
2015-10-29 13:20:00,76.04,76.06,75.98,75.98,18303.0,57.3158,57.3308,57.2705,57.2705,18303.0
2015-10-29 13:25:00,75.98,76.04,75.98,76.03,13412.0,57.2705,57.3158,57.2705,57.3082,13412.0
2015-10-29 13:30:00,76.03,76.03,75.93,75.95,16535.0,57.3082,57.3082,57.2328,57.2479,16535.0
2015-10-29 13:35:00,75.94,75.94,75.8,75.83,31689.0,57.2404,57.2404,57.1349,57.1575,31689.0
2015-10-29 13:40:00,75.83,75.83,75.69,75.72,40623.0,57.1575,57.1575,57.0519,57.0746,40623.0
2015-10-29 13:45:00,75.72,75.9,75.69,75.87,63262.0,57.0746,57.2102,57.0519,57.1876,63262.0
2015-10-29 13:50:00,75.87,75.88,75.75,75.81,24617.0,57.1876,57.1952,57.0972,57.1424,24617.0
2015-10-29 13:55:00,75.81,75.81,75.77,75.79,29576.0,57.1424,57.1424,57.1122,57.1273,29576.0
2015-10-29 14:00:00,75.8,75.86,75.73,75.81,32163.0,57.1349,57.1801,57.0821,57.1424,32163.0
2015-10-29 14:05:00,75.81,75.83,75.79,75.81,20613.0,57.1424,57.1575,57.1273,57.1424,20613.0
2015-10-29 14:10:00,75.8,75.8,75.76,75.77,16144.0,57.1349,57.1349,57.1047,57.1122,16144.0
2015-10-29 14:15:00,75.79,75.9,75.78,75.9,23388.0,57.1273,57.2102,57.1198,57.2102,23388.0
2015-10-29 14:20:00,75.91,75.93,75.86,75.86,21801.0,57.2178,57.2328,57.1801,57.1801,21801.0
2015-10-29 14:25:00,75.87,75.89,75.83,75.87,18636.0,57.1876,57.2027,57.1575,57.1876,18636.0
2015-10-29 14:30:00,75.87,75.93,75.86,75.91,26030.0,57.1876,57.2328,57.1801,57.2178,26030.0
2015-10-29 14:35:00,75.91,75.94,75.9,75.94,24704.0,57.2178,57.2404,57.2102,57.2404,24704.0
2015-10-29 14:40:00,75.94,76.1,75.93,76.1,32359.0,57.2404,57.361,57.2328,57.361,32359.0
2015-10-29 14:45:00,76.1,76.12,76.04,76.08,38550.0,57.361,57.3761,57.3158,57.3459,38550.0
2015-10-29 14:50:00,76.07,76.25,76.07,76.23,51466.0,57.3384,57.474,57.3384,57.459,51466.0
2015-10-29 14:55:00,76.23,76.23,76.19,76.2,36290.0,57.459,57.459,57.4288,57.4364,36290.0
2015-10-29 15:00:00,76.21,76.24,76.16,76.22,52885.0,57.4439,57.4665,57.4062,57.4514,52885.0
2015-10-29 15:05:00,76.22,76.26,76.2,76.25,71189.0,57.4514,57.4816,57.4364,57.474,71189.0
2015-10-29 15:10:00,76.25,76.29,76.23,76.29,71071.0,57.474,57.5042,57.459,57.5042,71071.0
2015-10-29 15:15:00,76.29,76.44,76.28,76.4,60394.0,57.5042,57.6173,57.4967,57.5871,60394.0
2015-10-29 15:20:00,76.4,76.41,76.36,76.36,35610.0,57.5871,57.5946,57.557,57.557,35610.0
2015-10-29 15:25:00,76.36,76.48,76.35,76.47,65237.0,57.557,57.6474,57.5494,57.6399,65237.0
2015-10-29 15:30:00,76.47,76.49,76.37,76.37,79900.0,57.6399,57.655,57.5645,57.5645,79900.0
2015-10-29 15:35:00,76.37,76.47,76.37,76.45,55527.0,57.5645,57.6399,57.5645,57.6248,55527.0
2015-10-29 15:40:00,76.44,76.49,76.4,76.48,64677.0,57.6173,57.655,57.5871,57.6474,64677.0
2015-10-29 15:45:00,76.49,76.5,76.34,76.34,55173.0,57.655,57.6625,57.5419,57.5419,55173.0
2015-10-29 15:50:00,76.35,76.35,76.32,76.33,61485.0,57.5494,57.5494,57.5268,57.5343,61485.0
2015-10-29 15:55:00,76.33,76.33,76.26,76.29,157411.0,57.5343,57.5343,57.4816,57.5042,157411.0
2015-10-30 09:30:00,76.17,76.64,76.09,76.48,63440.0,57.4137,57.768,57.3534,57.6474,63440.0
2015-10-30 09:35:00,76.46,76.72,76.36,76.66,52527.0,57.6323,57.8283,57.557,57.7831,52527.0
2015-10-30 09:40:00,76.64,76.69,76.61,76.65,25140.0,57.768,57.8057,57.7454,57.7756,25140.0
2015-10-30 09:45:00,76.66,76.74,76.58,76.74,69607.0,57.7831,57.8434,57.7228,57.8434,69607.0
2015-10-30 09:50:00,76.74,76.94,76.74,76.9,46977.0,57.8434,57.9941,57.8434,57.964,46977.0
2015-10-30 09:55:00,76.9,76.94,76.74,76.89,42578.0,57.964,57.9941,57.8434,57.9565,42578.0
2015-10-30 10:00:00,76.88,76.89,76.68,76.78,31104.0,57.9489,57.9565,57.7982,57.8735,31104.0
2015-10-30 10:05:00,76.77,76.86,76.73,76.83,39215.0,57.866,57.9338,57.8359,57.9112,39215.0
2015-10-30 10:10:00,76.82,76.87,76.78,76.8,29412.0,57.9037,57.9414,57.8735,57.8886,29412.0
2015-10-30 10:15:00,76.81,76.92,76.77,76.89,47159.0,57.8962,57.9791,57.866,57.9565,47159.0
2015-10-30 10:20:00,76.89,76.91,76.75,76.76,33706.0,57.9565,57.9715,57.8509,57.8585,33706.0
2015-10-30 10:25:00,76.74,76.74,76.67,76.73,27172.0,57.8434,57.8434,57.7906,57.8359,27172.0
2015-10-30 10:30:00,76.71,76.92,76.69,76.84,48231.0,57.8208,57.9791,57.8057,57.9188,48231.0
2015-10-30 10:35:00,76.85,76.85,76.78,76.82,28229.0,57.9263,57.9263,57.8735,57.9037,28229.0
2015-10-30 10:40:00,76.82,76.91,76.8,76.91,28059.0,57.9037,57.9715,57.8886,57.9715,28059.0
2015-10-30 10:45:00,76.92,76.93,76.88,76.92,17399.0,57.9791,57.9866,57.9489,57.9791,17399.0
2015-10-30 10:50:00,76.92,77.09,76.92,77.09,43797.0,57.9791,58.1072,57.9791,58.1072,43797.0
2015-10-30 10:55:00,77.08,77.08,77.0,77.03,35386.0,58.0997,58.0997,58.0394,58.062,35386.0
2015-10-30 11:00:00,77.03,77.14,77.02,77.14,45223.0,58.062,58.1449,58.0544,58.1449,45223.0
2015-10-30 11:05:00,77.14,77.15,77.1,77.12,36989.0,58.1449,58.1524,58.1147,58.1298,36989.0
2015-10-30 11:10:00,77.12,77.14,77.07,77.08,23123.0,58.1298,58.1449,58.0921,58.0997,23123.0
2015-10-30 11:15:00,77.07,77.08,77.02,77.02,29604.0,58.0921,58.0997,58.0544,58.0544,29604.0
2015-10-30 11:20:00,77.02,77.02,76.9,76.9,26075.0,58.0544,58.0544,57.964,57.964,26075.0
2015-10-30 11:25:00,76.9,77.01,76.87,77.0,29661.0,57.964,58.0469,57.9414,58.0394,29661.0
2015-10-30 11:30:00,77.0,77.03,76.98,77.02,23587.0,58.0394,58.062,58.0243,58.0544,23587.0
2015-10-30 11:35:00,77.02,77.04,76.98,77.02,20324.0,58.0544,58.0695,58.0243,58.0544,20324.0
2015-10-30 11:40:00,77.02,77.07,77.0,77.06,29256.0,58.0544,58.0921,58.0394,58.0846,29256.0
2015-10-30 11:45:00,77.07,77.1,77.06,77.09,33555.0,58.0921,58.1147,58.0846,58.1072,33555.0
2015-10-30 11:50:00,77.09,77.18,77.08,77.15,35520.0,58.1072,58.175,58.0997,58.1524,35520.0
2015-10-30 11:55:00,77.15,77.21,77.14,77.2,35564.0,58.1524,58.1977,58.1449,58.1901,35564.0
2015-10-30 12:00:00,77.2,77.21,77.14,77.15,26937.0,58.1901,58.1977,58.1449,58.1524,26937.0
2015-10-30 12:05:00,77.15,77.18,77.12,77.18,23299.0,58.1524,58.175,58.1298,58.175,23299.0
2015-10-30 12:10:00,77.17,77.21,77.17,77.21,15645.0,58.1675,58.1977,58.1675,58.1977,15645.0
2015-10-30 12:15:00,77.2,77.31,77.2,77.28,51023.0,58.1901,58.273,58.1901,58.2504,51023.0
2015-10-30 12:20:00,77.28,77.36,77.25,77.26,78910.0,58.2504,58.3107,58.2278,58.2353,78910.0
2015-10-30 12:25:00,77.26,77.34,77.25,77.31,34247.0,58.2353,58.2956,58.2278,58.273,34247.0
2015-10-30 12:30:00,77.32,77.41,77.32,77.39,31610.0,58.2806,58.3484,58.2806,58.3333,31610.0
2015-10-30 12:35:00,77.4,77.45,77.38,77.42,31379.0,58.3409,58.3786,58.3258,58.3559,31379.0
2015-10-30 12:40:00,77.42,77.44,77.31,77.35,19516.0,58.3559,58.371,58.273,58.3032,19516.0
2015-10-30 12:45:00,77.35,77.38,77.31,77.36,45943.0,58.3032,58.3258,58.273,58.3107,45943.0
2015-10-30 12:50:00,77.35,77.44,77.34,77.44,25994.0,58.3032,58.371,58.2956,58.371,25994.0
2015-10-30 12:55:00,77.44,77.6,77.43,77.6,82423.0,58.371,58.4916,58.3635,58.4916,82423.0
2015-10-30 13:00:00,77.6,77.65,77.59,77.65,28104.0,58.4916,58.5293,58.4841,58.5293,28104.0
2015-10-30 13:05:00,77.64,77.65,77.58,77.65,32484.0,58.5218,58.5293,58.4765,58.5293,32484.0
2015-10-30 13:10:00,77.65,77.72,77.63,77.71,43091.0,58.5293,58.5821,58.5142,58.5745,43091.0
2015-10-30 13:15:00,77.72,77.72,77.51,77.51,29045.0,58.5821,58.5821,58.4238,58.4238,29045.0
2015-10-30 13:20:00,77.52,77.57,77.51,77.56,28832.0,58.4313,58.469,58.4238,58.4615,28832.0
2015-10-30 13:25:00,77.55,77.59,77.55,77.56,20459.0,58.4539,58.4841,58.4539,58.4615,20459.0
2015-10-30 13:30:00,77.58,77.63,77.56,77.58,23537.0,58.4765,58.5142,58.4615,58.4765,23537.0
2015-10-30 13:35:00,77.58,77.61,77.56,77.56,29989.0,58.4765,58.4992,58.4615,58.4615,29989.0
2015-10-30 13:40:00,77.56,77.59,77.53,77.53,32993.0,58.4615,58.4841,58.4389,58.4389,32993.0
2015-10-30 13:45:00,77.54,77.63,77.54,77.62,38012.0,58.4464,58.5142,58.4464,58.5067,38012.0
2015-10-30 13:50:00,77.6,77.6,77.56,77.6,30084.0,58.4916,58.4916,58.4615,58.4916,30084.0
2015-10-30 13:55:00,77.59,77.66,77.58,77.65,44910.0,58.4841,58.5368,58.4765,58.5293,44910.0
2015-10-30 14:00:00,77.65,77.75,77.64,77.7,51253.0,58.5293,58.6047,58.5218,58.567,51253.0
2015-10-30 14:05:00,77.7,77.75,77.69,77.7,47652.0,58.567,58.6047,58.5595,58.567,47652.0
2015-10-30 14:10:00,77.7,77.79,77.69,77.78,44324.0,58.567,58.6348,58.5595,58.6273,44324.0
2015-10-30 14:15:00,77.78,77.78,77.74,77.76,39641.0,58.6273,58.6273,58.5971,58.6122,39641.0
2015-10-30 14:20:00,77.76,77.77,77.72,77.72,46319.0,58.6122,58.6198,58.5821,58.5821,46319.0
2015-10-30 14:25:00,77.72,77.75,77.69,77.73,49839.0,58.5821,58.6047,58.5595,58.5896,49839.0
2015-10-30 14:30:00,77.73,77.9,77.72,77.9,82125.0,58.5896,58.7177,58.5821,58.7177,82125.0
2015-10-30 14:35:00,77.9,77.92,77.8,77.8,56899.0,58.7177,58.7328,58.6424,58.6424,56899.0
2015-10-30 14:40:00,77.82,77.82,77.76,77.79,81407.0,58.6574,58.6574,58.6122,58.6348,81407.0
2015-10-30 14:45:00,77.79,77.81,77.72,77.72,79344.0,58.6348,58.6499,58.5821,58.5821,79344.0
2015-10-30 14:50:00,77.72,77.73,77.5,77.51,186050.0,58.5821,58.5896,58.4162,58.4238,186050.0
2015-10-30 14:55:00,77.5,77.5,77.29,77.3,87675.0,58.4162,58.4162,58.258,58.2655,87675.0
2015-10-30 15:00:00,77.31,77.36,77.25,77.3,145687.0,58.273,58.3107,58.2278,58.2655,145687.0
2015-10-30 15:05:00,77.3,77.42,77.28,77.34,62552.0,58.2655,58.3559,58.2504,58.2956,62552.0
2015-10-30 15:10:00,77.35,77.39,77.26,77.36,89860.0,58.3032,58.3333,58.2353,58.3107,89860.0
2015-10-30 15:15:00,77.35,77.44,77.34,77.35,52039.0,58.3032,58.371,58.2956,58.3032,52039.0
2015-10-30 15:20:00,77.36,77.52,77.34,77.5,86998.0,58.3107,58.4313,58.2956,58.4162,86998.0
2015-10-30 15:25:00,77.49,77.53,77.49,77.5,92521.0,58.4087,58.4389,58.4087,58.4162,92521.0
2015-10-30 15:30:00,77.5,77.55,77.47,77.49,100241.0,58.4162,58.4539,58.3936,58.4087,100241.0
2015-10-30 15:35:00,77.5,77.5,77.34,77.37,61466.0,58.4162,58.4162,58.2956,58.3183,61466.0
2015-10-30 15:40:00,77.36,77.38,77.3,77.31,66441.0,58.3107,58.3258,58.2655,58.273,66441.0
2015-10-30 15:45:00,77.33,77.5,77.33,77.44,90015.0,58.2881,58.4162,58.2881,58.371,90015.0
2015-10-30 15:50:00,77.43,77.44,77.29,77.31,94689.0,58.3635,58.371,58.258,58.273,94689.0
2015-10-30 15:55:00,77.32,77.35,77.18,77.18,204520.0,58.2806,58.3032,58.175,58.175,204520.0
2015-11-02 09:30:00,77.0,77.18,76.75,76.88,149232.0,58.0394,58.175,57.8509,57.9489,149232.0
2015-11-02 09:35:00,76.85,76.98,76.68,76.9,57743.0,57.9263,58.0243,57.7982,57.964,57743.0
2015-11-02 09:40:00,76.89,76.89,76.52,76.52,44696.0,57.9565,57.9565,57.6776,57.6776,44696.0
2015-11-02 09:45:00,76.52,76.54,76.46,76.52,35292.0,57.6776,57.6926,57.6323,57.6776,35292.0
2015-11-02 09:50:00,76.52,76.64,76.18,76.2,48224.0,57.6776,57.768,57.4213,57.4364,48224.0
2015-11-02 09:55:00,76.2,76.22,76.06,76.1,45848.0,57.4364,57.4514,57.3308,57.361,45848.0
2015-11-02 10:00:00,76.1,76.19,76.0,76.19,43409.0,57.361,57.4288,57.2856,57.4288,43409.0
2015-11-02 10:05:00,76.19,76.22,76.01,76.01,58290.0,57.4288,57.4514,57.2931,57.2931,58290.0
2015-11-02 10:10:00,76.01,76.03,75.85,75.89,58302.0,57.2931,57.3082,57.1725,57.2027,58302.0
2015-11-02 10:15:00,75.88,75.89,75.69,75.73,38568.0,57.1952,57.2027,57.0519,57.0821,38568.0
2015-11-02 10:20:00,75.73,75.75,75.52,75.6,59046.0,57.0821,57.0972,56.9238,56.9841,59046.0
2015-11-02 10:25:00,75.6,75.65,75.57,75.59,47725.0,56.9841,57.0218,56.9615,56.9766,47725.0
2015-11-02 10:30:00,75.6,75.66,75.57,75.62,71874.0,56.9841,57.0293,56.9615,56.9992,71874.0
2015-11-02 10:35:00,75.62,75.64,75.55,75.64,63700.0,56.9992,57.0143,56.9464,57.0143,63700.0
2015-11-02 10:40:00,75.64,75.79,75.63,75.77,49445.0,57.0143,57.1273,57.0067,57.1122,49445.0
2015-11-02 10:45:00,75.78,76.01,75.76,76.0,51377.0,57.1198,57.2931,57.1047,57.2856,51377.0
2015-11-02 10:50:00,76.0,76.02,75.89,75.89,38687.0,57.2856,57.3007,57.2027,57.2027,38687.0
2015-11-02 10:55:00,75.89,75.97,75.84,75.97,27667.0,57.2027,57.263,57.165,57.263,27667.0
2015-11-02 11:00:00,75.96,76.01,75.91,76.0,33943.0,57.2555,57.2931,57.2178,57.2856,33943.0
2015-11-02 11:05:00,76.0,76.2,76.0,76.06,56372.0,57.2856,57.4364,57.2856,57.3308,56372.0
2015-11-02 11:10:00,76.05,76.06,75.99,76.01,33735.0,57.3233,57.3308,57.2781,57.2931,33735.0
2015-11-02 11:15:00,76.0,76.0,75.83,75.86,40372.0,57.2856,57.2856,57.1575,57.1801,40372.0
2015-11-02 11:20:00,75.86,76.01,75.85,75.98,34400.0,57.1801,57.2931,57.1725,57.2705,34400.0
2015-11-02 11:25:00,75.98,76.01,75.96,75.98,32702.0,57.2705,57.2931,57.2555,57.2705,32702.0
2015-11-02 11:30:00,75.98,76.01,75.98,76.0,44253.0,57.2705,57.2931,57.2705,57.2856,44253.0
2015-11-02 11:35:00,76.0,76.01,75.97,75.99,39042.0,57.2856,57.2931,57.263,57.2781,39042.0
2015-11-02 11:40:00,75.99,76.0,75.94,75.95,28474.0,57.2781,57.2856,57.2404,57.2479,28474.0
2015-11-02 11:45:00,75.96,75.98,75.87,75.95,40469.0,57.2555,57.2705,57.1876,57.2479,40469.0
2015-11-02 11:50:00,75.95,76.08,75.94,76.07,40869.0,57.2479,57.3459,57.2404,57.3384,40869.0
2015-11-02 11:55:00,76.07,76.15,76.04,76.11,22107.0,57.3384,57.3987,57.3158,57.3685,22107.0
2015-11-02 12:00:00,76.12,76.2,76.09,76.16,24850.0,57.3761,57.4364,57.3534,57.4062,24850.0
2015-11-02 12:05:00,76.16,76.19,76.13,76.19,17207.0,57.4062,57.4288,57.3836,57.4288,17207.0
2015-11-02 12:10:00,76.17,76.23,76.15,76.2,24842.0,57.4137,57.459,57.3987,57.4364,24842.0
2015-11-02 12:15:00,76.21,76.27,76.19,76.27,18397.0,57.4439,57.4891,57.4288,57.4891,18397.0
2015-11-02 12:20:00,76.27,76.29,76.26,76.28,23608.0,57.4891,57.5042,57.4816,57.4967,23608.0
2015-11-02 12:25:00,76.27,76.29,76.25,76.28,22015.0,57.4891,57.5042,57.474,57.4967,22015.0
2015-11-02 12:30:00,76.28,76.32,76.28,76.31,25154.0,57.4967,57.5268,57.4967,57.5193,25154.0
2015-11-02 12:35:00,76.32,76.37,76.3,76.37,23043.0,57.5268,57.5645,57.5117,57.5645,23043.0
2015-11-02 12:40:00,76.37,76.48,76.37,76.48,35621.0,57.5645,57.6474,57.5645,57.6474,35621.0
2015-11-02 12:45:00,76.49,76.52,76.48,76.51,24233.0,57.655,57.6776,57.6474,57.67,24233.0
2015-11-02 12:50:00,76.52,76.63,76.51,76.62,51890.0,57.6776,57.7605,57.67,57.7529,51890.0
2015-11-02 12:55:00,76.62,76.72,76.62,76.68,39745.0,57.7529,57.8283,57.7529,57.7982,39745.0
2015-11-02 13:00:00,76.69,76.7,76.6,76.69,40228.0,57.8057,57.8132,57.7379,57.8057,40228.0
2015-11-02 13:05:00,76.69,76.81,76.68,76.81,55530.0,57.8057,57.8962,57.7982,57.8962,55530.0
2015-11-02 13:10:00,76.81,76.85,76.79,76.83,29862.0,57.8962,57.9263,57.8811,57.9112,29862.0
2015-11-02 13:15:00,76.85,76.87,76.83,76.86,23541.0,57.9263,57.9414,57.9112,57.9338,23541.0
2015-11-02 13:20:00,76.86,76.93,76.85,76.92,22273.0,57.9338,57.9866,57.9263,57.9791,22273.0
2015-11-02 13:25:00,76.92,77.03,76.92,77.02,36752.0,57.9791,58.062,57.9791,58.0544,36752.0
2015-11-02 13:30:00,77.02,77.07,76.99,77.03,47846.0,58.0544,58.0921,58.0318,58.062,47846.0
2015-11-02 13:35:00,77.01,77.01,76.97,76.99,26568.0,58.0469,58.0469,58.0168,58.0318,26568.0
2015-11-02 13:40:00,76.98,76.99,76.91,76.93,28886.0,58.0243,58.0318,57.9715,57.9866,28886.0
2015-11-02 13:45:00,76.93,76.96,76.9,76.95,39037.0,57.9866,58.0092,57.964,58.0017,39037.0
2015-11-02 13:50:00,76.95,76.96,76.89,76.91,32138.0,58.0017,58.0092,57.9565,57.9715,32138.0
2015-11-02 13:55:00,76.91,76.92,76.83,76.92,32931.0,57.9715,57.9791,57.9112,57.9791,32931.0
2015-11-02 14:00:00,76.92,76.94,76.88,76.88,51033.0,57.9791,57.9941,57.9489,57.9489,51033.0
2015-11-02 14:05:00,76.9,76.97,76.86,76.87,22932.0,57.964,58.0168,57.9338,57.9414,22932.0
2015-11-02 14:10:00,76.87,76.91,76.86,76.89,21521.0,57.9414,57.9715,57.9338,57.9565,21521.0
2015-11-02 14:15:00,76.89,76.9,76.86,76.89,11545.0,57.9565,57.964,57.9338,57.9565,11545.0
2015-11-02 14:20:00,76.88,76.97,76.88,76.95,19436.0,57.9489,58.0168,57.9489,58.0017,19436.0
2015-11-02 14:25:00,76.94,76.95,76.9,76.95,22692.0,57.9941,58.0017,57.964,58.0017,22692.0
2015-11-02 14:30:00,76.95,76.99,76.92,76.97,21124.0,58.0017,58.0318,57.9791,58.0168,21124.0
2015-11-02 14:35:00,76.97,77.01,76.95,76.99,32660.0,58.0168,58.0469,58.0017,58.0318,32660.0
2015-11-02 14:40:00,77.0,77.04,76.96,76.99,48868.0,58.0394,58.0695,58.0092,58.0318,48868.0
2015-11-02 14:45:00,76.99,77.0,76.91,76.91,31987.0,58.0318,58.0394,57.9715,57.9715,31987.0
2015-11-02 14:50:00,76.91,77.02,76.91,77.0,53505.0,57.9715,58.0544,57.9715,58.0394,53505.0
2015-11-02 14:55:00,77.0,77.03,76.99,77.0,38823.0,58.0394,58.062,58.0318,58.0394,38823.0
2015-11-02 15:00:00,77.0,77.03,76.99,77.03,34080.0,58.0394,58.062,58.0318,58.062,34080.0
2015-11-02 15:05:00,77.03,77.03,76.93,76.96,28668.0,58.062,58.062,57.9866,58.0092,28668.0
2015-11-02 15:10:00,76.97,77.0,76.94,76.96,14698.0,58.0168,58.0394,57.9941,58.0092,14698.0
2015-11-02 15:15:00,76.96,76.97,76.93,76.94,25850.0,58.0092,58.0168,57.9866,57.9941,25850.0
2015-11-02 15:20:00,76.93,76.95,76.91,76.95,41969.0,57.9866,58.0017,57.9715,58.0017,41969.0
2015-11-02 15:25:00,76.95,77.14,76.94,77.14,37906.0,58.0017,58.1449,57.9941,58.1449,37906.0
2015-11-02 15:30:00,77.13,77.2,77.13,77.16,40512.0,58.1374,58.1901,58.1374,58.16,40512.0
2015-11-02 15:35:00,77.16,77.26,77.15,77.25,57891.0,58.16,58.2353,58.1524,58.2278,57891.0
2015-11-02 15:40:00,77.25,77.41,77.24,77.41,73614.0,58.2278,58.3484,58.2203,58.3484,73614.0
2015-11-02 15:45:00,77.42,77.47,77.18,77.18,117772.0,58.3559,58.3936,58.175,58.175,117772.0
2015-11-02 15:50:00,77.19,77.28,77.18,77.27,84609.0,58.1826,58.2504,58.175,58.2429,84609.0
2015-11-02 15:55:00,77.28,77.33,77.2,77.28,218111.0,58.2504,58.2881,58.1901,58.2504,218111.0
2015-11-03 09:30:00,77.38,77.47,77.2,77.45,53184.0,58.3258,58.3936,58.1901,58.3786,53184.0
2015-11-03 09:35:00,77.45,77.59,77.38,77.59,32419.0,58.3786,58.4841,58.3258,58.4841,32419.0
2015-11-03 09:40:00,77.6,77.86,77.6,77.65,67503.0,58.4916,58.6876,58.4916,58.5293,67503.0
2015-11-03 09:45:00,77.63,78.08,77.61,77.9,70751.0,58.5142,58.8534,58.4992,58.7177,70751.0
2015-11-03 09:50:00,77.88,78.0,77.88,77.89,34950.0,58.7027,58.7931,58.7027,58.7102,34950.0
2015-11-03 09:55:00,77.89,77.94,77.84,77.84,45098.0,58.7102,58.7479,58.6725,58.6725,45098.0
2015-11-03 10:00:00,77.83,77.96,77.8,77.89,53467.0,58.665,58.763,58.6424,58.7102,53467.0
2015-11-03 10:05:00,77.9,78.07,77.88,78.06,104726.0,58.7177,58.8459,58.7027,58.8384,104726.0
2015-11-03 10:10:00,78.05,78.05,77.96,78.0,76210.0,58.8308,58.8308,58.763,58.7931,76210.0
2015-11-03 10:15:00,78.0,78.08,77.92,77.98,64325.0,58.7931,58.8534,58.7328,58.778,64325.0
2015-11-03 10:20:00,77.97,78.03,77.93,77.98,42316.0,58.7705,58.8157,58.7404,58.778,42316.0
2015-11-03 10:25:00,77.99,78.01,77.89,77.91,67808.0,58.7856,58.8007,58.7102,58.7253,67808.0
2015-11-03 10:30:00,77.9,77.94,77.85,77.87,45908.0,58.7177,58.7479,58.6801,58.6951,45908.0
2015-11-03 10:35:00,77.86,77.89,77.79,77.85,21987.0,58.6876,58.7102,58.6348,58.6801,21987.0
2015-11-03 10:40:00,77.86,77.86,77.73,77.8,31240.0,58.6876,58.6876,58.5896,58.6424,31240.0
2015-11-03 10:45:00,77.81,77.88,77.8,77.85,50282.0,58.6499,58.7027,58.6424,58.6801,50282.0
2015-11-03 10:50:00,77.86,77.93,77.85,77.86,50758.0,58.6876,58.7404,58.6801,58.6876,50758.0
2015-11-03 10:55:00,77.85,77.86,77.78,77.8,30441.0,58.6801,58.6876,58.6273,58.6424,30441.0
2015-11-03 11:00:00,77.8,77.88,77.8,77.87,23067.0,58.6424,58.7027,58.6424,58.6951,23067.0
2015-11-03 11:05:00,77.87,77.93,77.87,77.9,34779.0,58.6951,58.7404,58.6951,58.7177,34779.0
2015-11-03 11:10:00,77.9,77.99,77.87,77.94,25124.0,58.7177,58.7856,58.6951,58.7479,25124.0
2015-11-03 11:15:00,77.94,78.0,77.84,77.92,39955.0,58.7479,58.7931,58.6725,58.7328,39955.0
2015-11-03 11:20:00,77.93,77.93,77.89,77.89,24139.0,58.7404,58.7404,58.7102,58.7102,24139.0
2015-11-03 11:25:00,77.9,77.94,77.87,77.89,29653.0,58.7177,58.7479,58.6951,58.7102,29653.0
2015-11-03 11:30:00,77.89,77.92,77.85,77.92,11237.0,58.7102,58.7328,58.6801,58.7328,11237.0
2015-11-03 11:35:00,77.92,77.96,77.87,77.95,29778.0,58.7328,58.763,58.6951,58.7554,29778.0
2015-11-03 11:40:00,77.94,77.96,77.91,77.95,12275.0,58.7479,58.763,58.7253,58.7554,12275.0
2015-11-03 11:45:00,77.95,77.97,77.93,77.97,20757.0,58.7554,58.7705,58.7404,58.7705,20757.0
2015-11-03 11:50:00,77.96,78.05,77.95,78.03,38886.0,58.763,58.8308,58.7554,58.8157,38886.0
2015-11-03 11:55:00,78.02,78.12,78.02,78.08,40426.0,58.8082,58.8836,58.8082,58.8534,40426.0
2015-11-03 12:00:00,78.08,78.08,78.01,78.06,19413.0,58.8534,58.8534,58.8007,58.8384,19413.0
2015-11-03 12:05:00,78.07,78.1,78.03,78.03,23070.0,58.8459,58.8685,58.8157,58.8157,23070.0
2015-11-03 12:10:00,78.03,78.03,77.96,77.97,39729.0,58.8157,58.8157,58.763,58.7705,39729.0
2015-11-03 12:15:00,77.96,78.0,77.93,77.96,28339.0,58.763,58.7931,58.7404,58.763,28339.0
2015-11-03 12:20:00,77.96,77.98,77.93,77.95,20970.0,58.763,58.778,58.7404,58.7554,20970.0
2015-11-03 12:25:00,77.97,78.05,77.97,78.01,22819.0,58.7705,58.8308,58.7705,58.8007,22819.0
2015-11-03 12:30:00,78.02,78.05,78.01,78.05,57149.0,58.8082,58.8308,58.8007,58.8308,57149.0
2015-11-03 12:35:00,78.05,78.1,77.99,78.01,38505.0,58.8308,58.8685,58.7856,58.8007,38505.0
2015-11-03 12:40:00,78.01,78.01,77.96,77.97,19752.0,58.8007,58.8007,58.763,58.7705,19752.0
2015-11-03 12:45:00,77.97,78.07,77.96,78.05,30708.0,58.7705,58.8459,58.763,58.8308,30708.0
2015-11-03 12:50:00,78.05,78.05,78.02,78.05,12590.0,58.8308,58.8308,58.8082,58.8308,12590.0
2015-11-03 12:55:00,78.05,78.06,78.03,78.03,16025.0,58.8308,58.8384,58.8157,58.8157,16025.0
2015-11-03 13:00:00,78.03,78.05,78.01,78.05,17410.0,58.8157,58.8308,58.8007,58.8308,17410.0
2015-11-03 13:05:00,78.04,78.07,77.99,78.0,22127.0,58.8233,58.8459,58.7856,58.7931,22127.0
2015-11-03 13:10:00,78.0,78.0,77.98,77.99,12514.0,58.7931,58.7931,58.778,58.7856,12514.0
2015-11-03 13:15:00,77.99,78.0,77.95,77.99,57301.0,58.7856,58.7931,58.7554,58.7856,57301.0
2015-11-03 13:20:00,77.99,78.02,77.98,77.99,25205.0,58.7856,58.8082,58.778,58.7856,25205.0
2015-11-03 13:25:00,77.99,78.0,77.97,78.0,30062.0,58.7856,58.7931,58.7705,58.7931,30062.0
2015-11-03 13:30:00,77.99,78.03,77.97,77.97,40213.0,58.7856,58.8157,58.7705,58.7705,40213.0
2015-11-03 13:35:00,77.97,78.0,77.94,78.0,18456.0,58.7705,58.7931,58.7479,58.7931,18456.0
2015-11-03 13:40:00,78.01,78.11,78.0,78.1,42719.0,58.8007,58.876,58.7931,58.8685,42719.0
2015-11-03 13:45:00,78.1,78.2,78.09,78.16,36457.0,58.8685,58.9439,58.861,58.9137,36457.0
2015-11-03 13:50:00,78.17,78.25,78.16,78.19,33765.0,58.9213,58.9816,58.9137,58.9363,33765.0
2015-11-03 13:55:00,78.19,78.22,78.16,78.22,24289.0,58.9363,58.959,58.9137,58.959,24289.0
2015-11-03 14:00:00,78.22,78.3,78.21,78.28,23415.0,58.959,59.0193,58.9514,59.0042,23415.0
2015-11-03 14:05:00,78.29,78.38,78.28,78.36,40536.0,59.0117,59.0796,59.0042,59.0645,40536.0
2015-11-03 14:10:00,78.36,78.4,78.33,78.39,24807.0,59.0645,59.0946,59.0419,59.0871,24807.0
2015-11-03 14:15:00,78.39,78.46,78.38,78.38,15989.0,59.0871,59.1399,59.0796,59.0796,15989.0
2015-11-03 14:20:00,78.39,78.47,78.34,78.46,35901.0,59.0871,59.1474,59.0494,59.1399,35901.0
2015-11-03 14:25:00,78.46,78.5,78.35,78.45,55035.0,59.1399,59.17,59.0569,59.1323,55035.0
2015-11-03 14:30:00,78.44,78.5,78.42,78.5,30952.0,59.1248,59.17,59.1097,59.17,30952.0
2015-11-03 14:35:00,78.5,78.5,78.45,78.45,17314.0,59.17,59.17,59.1323,59.1323,17314.0
2015-11-03 14:40:00,78.45,78.45,78.32,78.34,43197.0,59.1323,59.1323,59.0343,59.0494,43197.0
2015-11-03 14:45:00,78.35,78.38,78.31,78.32,45815.0,59.0569,59.0796,59.0268,59.0343,45815.0
2015-11-03 14:50:00,78.33,78.35,78.27,78.27,31723.0,59.0419,59.0569,58.9966,58.9966,31723.0
2015-11-03 14:55:00,78.28,78.28,78.22,78.23,27296.0,59.0042,59.0042,58.959,58.9665,27296.0
2015-11-03 15:00:00,78.24,78.25,78.1,78.12,60007.0,58.974,58.9816,58.8685,58.8836,60007.0
2015-11-03 15:05:00,78.12,78.14,78.09,78.14,120502.0,58.8836,58.8987,58.861,58.8987,120502.0
2015-11-03 15:10:00,78.14,78.22,78.14,78.21,30092.0,58.8987,58.959,58.8987,58.9514,30092.0
2015-11-03 15:15:00,78.22,78.32,78.21,78.3,34211.0,58.959,59.0343,58.9514,59.0193,34211.0
2015-11-03 15:20:00,78.3,78.33,78.26,78.27,27219.0,59.0193,59.0419,58.9891,58.9966,27219.0
2015-11-03 15:25:00,78.28,78.32,78.23,78.24,45853.0,59.0042,59.0343,58.9665,58.974,45853.0
2015-11-03 15:30:00,78.24,78.32,78.22,78.3,55330.0,58.974,59.0343,58.959,59.0193,55330.0
2015-11-03 15:35:00,78.3,78.36,78.21,78.29,64406.0,59.0193,59.0645,58.9514,59.0117,64406.0
2015-11-03 15:40:00,78.3,78.3,78.11,78.15,46706.0,59.0193,59.0193,58.876,58.9062,46706.0
2015-11-03 15:45:00,78.16,78.21,78.08,78.14,88458.0,58.9137,58.9514,58.8534,58.8987,88458.0
2015-11-03 15:50:00,78.14,78.19,78.12,78.16,63249.0,58.8987,58.9363,58.8836,58.9137,63249.0
2015-11-03 15:55:00,78.16,78.25,78.14,78.22,168948.0,58.9137,58.9816,58.8987,58.959,168948.0
2015-11-04 09:30:00,78.7,78.7,78.1,78.13,114942.0,59.3208,59.3208,58.8685,58.8911,114942.0
2015-11-04 09:35:00,78.13,78.14,77.23,77.23,123157.0,58.8911,58.8987,58.2127,58.2127,123157.0
2015-11-04 09:40:00,77.24,77.32,77.12,77.13,107313.0,58.2203,58.2806,58.1298,58.1374,107313.0
2015-11-04 09:45:00,77.12,77.15,76.96,76.96,74162.0,58.1298,58.1524,58.0092,58.0092,74162.0
2015-11-04 09:50:00,76.96,77.02,76.81,76.85,63082.0,58.0092,58.0544,57.8962,57.9263,63082.0
2015-11-04 09:55:00,76.85,76.85,76.6,76.7,161510.0,57.9263,57.9263,57.7379,57.8132,161510.0
2015-11-04 10:00:00,76.71,77.19,76.7,77.15,178602.0,57.8208,58.1826,57.8132,58.1524,178602.0
2015-11-04 10:05:00,77.16,77.18,77.1,77.1,77779.0,58.16,58.175,58.1147,58.1147,77779.0
2015-11-04 10:10:00,77.11,77.16,77.07,77.13,128276.0,58.1223,58.16,58.0921,58.1374,128276.0
2015-11-04 10:15:00,77.13,77.16,77.09,77.13,73425.0,58.1374,58.16,58.1072,58.1374,73425.0
2015-11-04 10:20:00,77.14,77.17,77.09,77.12,77165.0,58.1449,58.1675,58.1072,58.1298,77165.0
2015-11-04 10:25:00,77.12,77.15,77.09,77.1,37977.0,58.1298,58.1524,58.1072,58.1147,37977.0
2015-11-04 10:30:00,77.1,77.25,77.08,77.21,44939.0,58.1147,58.2278,58.0997,58.1977,44939.0
2015-11-04 10:35:00,77.21,77.22,77.14,77.15,37633.0,58.1977,58.2052,58.1449,58.1524,37633.0
2015-11-04 10:40:00,77.15,77.19,77.14,77.19,38039.0,58.1524,58.1826,58.1449,58.1826,38039.0
2015-11-04 10:45:00,77.19,77.23,77.15,77.23,27670.0,58.1826,58.2127,58.1524,58.2127,27670.0
2015-11-04 10:50:00,77.23,77.34,77.17,77.17,48201.0,58.2127,58.2956,58.1675,58.1675,48201.0
2015-11-04 10:55:00,77.17,77.2,77.09,77.12,69619.0,58.1675,58.1901,58.1072,58.1298,69619.0
2015-11-04 11:00:00,77.11,77.16,77.08,77.11,59012.0,58.1223,58.16,58.0997,58.1223,59012.0
2015-11-04 11:05:00,77.11,77.17,76.98,76.98,115914.0,58.1223,58.1675,58.0243,58.0243,115914.0
2015-11-04 11:10:00,76.97,76.97,76.87,76.88,66840.0,58.0168,58.0168,57.9414,57.9489,66840.0
2015-11-04 11:15:00,76.9,76.98,76.88,76.96,29465.0,57.964,58.0243,57.9489,58.0092,29465.0
2015-11-04 11:20:00,76.95,77.0,76.92,76.92,32679.0,58.0017,58.0394,57.9791,57.9791,32679.0
2015-11-04 11:25:00,76.93,76.98,76.88,76.96,22411.0,57.9866,58.0243,57.9489,58.0092,22411.0
2015-11-04 11:30:00,76.97,77.09,76.96,77.01,26473.0,58.0168,58.1072,58.0092,58.0469,26473.0
2015-11-04 11:35:00,77.02,77.17,77.0,77.17,20782.0,58.0544,58.1675,58.0394,58.1675,20782.0
2015-11-04 11:40:00,77.17,77.27,77.14,77.25,30393.0,58.1675,58.2429,58.1449,58.2278,30393.0
2015-11-04 11:45:00,77.25,77.46,77.23,77.46,19712.0,58.2278,58.3861,58.2127,58.3861,19712.0
2015-11-04 11:50:00,77.44,77.44,77.33,77.33,19766.0,58.371,58.371,58.2881,58.2881,19766.0
2015-11-04 11:55:00,77.34,77.35,77.2,77.24,22469.0,58.2956,58.3032,58.1901,58.2203,22469.0
2015-11-04 12:00:00,77.24,77.35,77.21,77.34,11347.0,58.2203,58.3032,58.1977,58.2956,11347.0
2015-11-04 12:05:00,77.35,77.45,77.34,77.43,15583.0,58.3032,58.3786,58.2956,58.3635,15583.0
2015-11-04 12:10:00,77.44,77.48,77.42,77.45,14122.0,58.371,58.4012,58.3559,58.3786,14122.0
2015-11-04 12:15:00,77.45,77.46,77.34,77.4,17045.0,58.3786,58.3861,58.2956,58.3409,17045.0
2015-11-04 12:20:00,77.41,77.43,77.39,77.42,11190.0,58.3484,58.3635,58.3333,58.3559,11190.0
2015-11-04 12:25:00,77.42,77.43,77.34,77.34,15859.0,58.3559,58.3635,58.2956,58.2956,15859.0
2015-11-04 12:30:00,77.34,77.38,77.33,77.36,26885.0,58.2956,58.3258,58.2881,58.3107,26885.0
2015-11-04 12:35:00,77.37,77.5,77.36,77.48,28739.0,58.3183,58.4162,58.3107,58.4012,28739.0
2015-11-04 12:40:00,77.48,77.5,77.42,77.5,18617.0,58.4012,58.4162,58.3559,58.4162,18617.0
2015-11-04 12:45:00,77.51,77.51,77.43,77.43,14294.0,58.4238,58.4238,58.3635,58.3635,14294.0
2015-11-04 12:50:00,77.43,77.49,77.41,77.48,13277.0,58.3635,58.4087,58.3484,58.4012,13277.0
2015-11-04 12:55:00,77.49,77.5,77.44,77.5,13382.0,58.4087,58.4162,58.371,58.4162,13382.0
2015-11-04 13:00:00,77.5,77.5,77.31,77.34,15838.0,58.4162,58.4162,58.273,58.2956,15838.0
2015-11-04 13:05:00,77.35,77.35,77.26,77.26,19897.0,58.3032,58.3032,58.2353,58.2353,19897.0
2015-11-04 13:10:00,77.27,77.34,77.26,77.33,15303.0,58.2429,58.2956,58.2353,58.2881,15303.0
2015-11-04 13:15:00,77.34,77.34,77.28,77.29,16682.0,58.2956,58.2956,58.2504,58.258,16682.0
2015-11-04 13:20:00,77.29,77.42,77.29,77.4,21358.0,58.258,58.3559,58.258,58.3409,21358.0
2015-11-04 13:25:00,77.41,77.49,77.41,77.46,21777.0,58.3484,58.4087,58.3484,58.3861,21777.0
2015-11-04 13:30:00,77.46,77.47,77.42,77.43,22708.0,58.3861,58.3936,58.3559,58.3635,22708.0
2015-11-04 13:35:00,77.42,77.45,77.41,77.42,18093.0,58.3559,58.3786,58.3484,58.3559,18093.0
2015-11-04 13:40:00,77.42,77.42,77.32,77.33,18354.0,58.3559,58.3559,58.2806,58.2881,18354.0
2015-11-04 13:45:00,77.33,77.33,77.23,77.28,17976.0,58.2881,58.2881,58.2127,58.2504,17976.0
2015-11-04 13:50:00,77.28,77.34,77.27,77.33,13005.0,58.2504,58.2956,58.2429,58.2881,13005.0
2015-11-04 13:55:00,77.34,77.39,77.31,77.36,12649.0,58.2956,58.3333,58.273,58.3107,12649.0
2015-11-04 14:00:00,77.35,77.37,77.29,77.34,17119.0,58.3032,58.3183,58.258,58.2956,17119.0
2015-11-04 14:05:00,77.34,77.44,77.34,77.42,19904.0,58.2956,58.371,58.2956,58.3559,19904.0
2015-11-04 14:10:00,77.41,77.46,77.4,77.43,14614.0,58.3484,58.3861,58.3409,58.3635,14614.0
2015-11-04 14:15:00,77.42,77.5,77.42,77.49,52463.0,58.3559,58.4162,58.3559,58.4087,52463.0
2015-11-04 14:20:00,77.48,77.48,77.38,77.38,13574.0,58.4012,58.4012,58.3258,58.3258,13574.0
2015-11-04 14:25:00,77.37,77.37,77.32,77.34,21541.0,58.3183,58.3183,58.2806,58.2956,21541.0
2015-11-04 14:30:00,77.35,77.48,77.35,77.47,18764.0,58.3032,58.4012,58.3032,58.3936,18764.0
2015-11-04 14:35:00,77.47,77.5,77.46,77.48,18116.0,58.3936,58.4162,58.3861,58.4012,18116.0
2015-11-04 14:40:00,77.48,77.5,77.43,77.43,28634.0,58.4012,58.4162,58.3635,58.3635,28634.0
2015-11-04 14:45:00,77.44,77.5,77.43,77.47,22853.0,58.371,58.4162,58.3635,58.3936,22853.0
2015-11-04 14:50:00,77.47,77.49,77.46,77.49,12509.0,58.3936,58.4087,58.3861,58.4087,12509.0
2015-11-04 14:55:00,77.48,77.51,77.47,77.49,47048.0,58.4012,58.4238,58.3936,58.4087,47048.0
2015-11-04 15:00:00,77.5,77.51,77.34,77.35,39018.0,58.4162,58.4238,58.2956,58.3032,39018.0
2015-11-04 15:05:00,77.35,77.36,77.29,77.33,16950.0,58.3032,58.3107,58.258,58.2881,16950.0
2015-11-04 15:10:00,77.33,77.35,77.29,77.29,33430.0,58.2881,58.3032,58.258,58.258,33430.0
2015-11-04 15:15:00,77.29,77.31,77.27,77.28,29087.0,58.258,58.273,58.2429,58.2504,29087.0
2015-11-04 15:20:00,77.28,77.34,77.28,77.32,38463.0,58.2504,58.2956,58.2504,58.2806,38463.0
2015-11-04 15:25:00,77.33,77.44,77.32,77.35,76928.0,58.2881,58.371,58.2806,58.3032,76928.0
2015-11-04 15:30:00,77.36,77.38,77.28,77.28,44615.0,58.3107,58.3258,58.2504,58.2504,44615.0
2015-11-04 15:35:00,77.28,77.31,77.24,77.3,39329.0,58.2504,58.273,58.2203,58.2655,39329.0
2015-11-04 15:40:00,77.29,77.36,77.25,77.26,57144.0,58.258,58.3107,58.2278,58.2353,57144.0
2015-11-04 15:45:00,77.26,77.33,77.25,77.28,56243.0,58.2353,58.2881,58.2278,58.2504,56243.0
2015-11-04 15:50:00,77.28,77.31,77.27,77.3,44081.0,58.2504,58.273,58.2429,58.2655,44081.0
2015-11-04 15:55:00,77.3,77.4,77.29,77.39,104977.0,58.2655,58.3409,58.258,58.3333,104977.0
2015-11-05 09:30:00,77.14,77.42,77.05,77.29,88113.0,58.1449,58.3559,58.0771,58.258,88113.0
2015-11-05 09:35:00,77.3,77.39,77.25,77.33,42887.0,58.2655,58.3333,58.2278,58.2881,42887.0
2015-11-05 09:40:00,77.33,77.38,77.25,77.34,15747.0,58.2881,58.3258,58.2278,58.2956,15747.0
2015-11-05 09:45:00,77.32,77.39,77.3,77.38,60460.0,58.2806,58.3333,58.2655,58.3258,60460.0
2015-11-05 09:50:00,77.36,77.52,77.36,77.43,107652.0,58.3107,58.4313,58.3107,58.3635,107652.0
2015-11-05 09:55:00,77.43,77.56,77.43,77.54,46851.0,58.3635,58.4615,58.3635,58.4464,46851.0
2015-11-05 10:00:00,77.57,77.66,77.53,77.6,41685.0,58.469,58.5368,58.4389,58.4916,41685.0
2015-11-05 10:05:00,77.61,77.61,77.28,77.29,29780.0,58.4992,58.4992,58.2504,58.258,29780.0
2015-11-05 10:10:00,77.28,77.35,77.25,77.26,26291.0,58.2504,58.3032,58.2278,58.2353,26291.0
2015-11-05 10:15:00,77.26,77.37,77.22,77.22,33352.0,58.2353,58.3183,58.2052,58.2052,33352.0
2015-11-05 10:20:00,77.23,77.32,77.22,77.28,17758.0,58.2127,58.2806,58.2052,58.2504,17758.0
2015-11-05 10:25:00,77.28,77.29,77.14,77.14,18908.0,58.2504,58.258,58.1449,58.1449,18908.0
2015-11-05 10:30:00,77.14,77.14,76.95,76.98,31944.0,58.1449,58.1449,58.0017,58.0243,31944.0
2015-11-05 10:35:00,77.0,77.09,76.99,77.06,22819.0,58.0394,58.1072,58.0318,58.0846,22819.0
2015-11-05 10:40:00,77.06,77.06,76.94,77.02,22485.0,58.0846,58.0846,57.9941,58.0544,22485.0
2015-11-05 10:45:00,77.01,77.02,76.93,76.94,47830.0,58.0469,58.0544,57.9866,57.9941,47830.0
2015-11-05 10:50:00,76.94,76.95,76.89,76.92,40857.0,57.9941,58.0017,57.9565,57.9791,40857.0
2015-11-05 10:55:00,76.91,76.92,76.76,76.76,40708.0,57.9715,57.9791,57.8585,57.8585,40708.0
2015-11-05 11:00:00,76.77,76.82,76.72,76.76,28914.0,57.866,57.9037,57.8283,57.8585,28914.0
2015-11-05 11:05:00,76.76,76.77,76.61,76.61,27177.0,57.8585,57.866,57.7454,57.7454,27177.0
2015-11-05 11:10:00,76.62,76.68,76.6,76.66,23663.0,57.7529,57.7982,57.7379,57.7831,23663.0
2015-11-05 11:15:00,76.66,76.92,76.65,76.92,54917.0,57.7831,57.9791,57.7756,57.9791,54917.0
2015-11-05 11:20:00,76.92,77.08,76.92,77.06,24644.0,57.9791,58.0997,57.9791,58.0846,24644.0
2015-11-05 11:25:00,77.05,77.13,77.05,77.1,28709.0,58.0771,58.1374,58.0771,58.1147,28709.0
2015-11-05 11:30:00,77.1,77.11,77.02,77.02,23407.0,58.1147,58.1223,58.0544,58.0544,23407.0
2015-11-05 11:35:00,77.03,77.03,76.94,76.97,21060.0,58.062,58.062,57.9941,58.0168,21060.0
2015-11-05 11:40:00,76.97,77.06,76.95,77.06,18556.0,58.0168,58.0846,58.0017,58.0846,18556.0
2015-11-05 11:45:00,77.07,77.17,77.04,77.14,25554.0,58.0921,58.1675,58.0695,58.1449,25554.0
2015-11-05 11:50:00,77.15,77.25,77.15,77.25,13702.0,58.1524,58.2278,58.1524,58.2278,13702.0
2015-11-05 11:55:00,77.26,77.3,77.22,77.29,14922.0,58.2353,58.2655,58.2052,58.258,14922.0
2015-11-05 12:00:00,77.3,77.42,77.29,77.4,15264.0,58.2655,58.3559,58.258,58.3409,15264.0
2015-11-05 12:05:00,77.41,77.48,77.41,77.43,19385.0,58.3484,58.4012,58.3484,58.3635,19385.0
2015-11-05 12:10:00,77.44,77.44,77.3,77.34,17953.0,58.371,58.371,58.2655,58.2956,17953.0
2015-11-05 12:15:00,77.35,77.4,77.34,77.34,16112.0,58.3032,58.3409,58.2956,58.2956,16112.0
2015-11-05 12:20:00,77.34,77.38,77.31,77.32,17657.0,58.2956,58.3258,58.273,58.2806,17657.0
2015-11-05 12:25:00,77.32,77.46,77.32,77.46,21248.0,58.2806,58.3861,58.2806,58.3861,21248.0
2015-11-05 12:30:00,77.46,77.47,77.34,77.38,13088.0,58.3861,58.3936,58.2956,58.3258,13088.0
2015-11-05 12:35:00,77.38,77.38,77.32,77.34,13599.0,58.3258,58.3258,58.2806,58.2956,13599.0
2015-11-05 12:40:00,77.34,77.38,77.34,77.38,13444.0,58.2956,58.3258,58.2956,58.3258,13444.0
2015-11-05 12:45:00,77.38,77.52,77.37,77.52,50313.0,58.3258,58.4313,58.3183,58.4313,50313.0
2015-11-05 12:50:00,77.52,77.56,77.48,77.56,25162.0,58.4313,58.4615,58.4012,58.4615,25162.0
2015-11-05 12:55:00,77.56,77.6,77.52,77.6,20443.0,58.4615,58.4916,58.4313,58.4916,20443.0
2015-11-05 13:00:00,77.59,77.6,77.5,77.56,21391.0,58.4841,58.4916,58.4162,58.4615,21391.0
2015-11-05 13:05:00,77.56,77.57,77.49,77.52,13390.0,58.4615,58.469,58.4087,58.4313,13390.0
2015-11-05 13:10:00,77.51,77.53,77.48,77.51,19449.0,58.4238,58.4389,58.4012,58.4238,19449.0
2015-11-05 13:15:00,77.51,77.56,77.5,77.56,16749.0,58.4238,58.4615,58.4162,58.4615,16749.0
2015-11-05 13:20:00,77.55,77.59,77.52,77.59,24888.0,58.4539,58.4841,58.4313,58.4841,24888.0
2015-11-05 13:25:00,77.59,77.6,77.54,77.56,22456.0,58.4841,58.4916,58.4464,58.4615,22456.0
2015-11-05 13:30:00,77.56,77.72,77.55,77.72,21596.0,58.4615,58.5821,58.4539,58.5821,21596.0
2015-11-05 13:35:00,77.71,77.8,77.7,77.73,28121.0,58.5745,58.6424,58.567,58.5896,28121.0
2015-11-05 13:40:00,77.73,77.76,77.69,77.72,14536.0,58.5896,58.6122,58.5595,58.5821,14536.0
2015-11-05 13:45:00,77.72,77.73,77.69,77.72,15866.0,58.5821,58.5896,58.5595,58.5821,15866.0
2015-11-05 13:50:00,77.72,77.81,77.68,77.81,17602.0,58.5821,58.6499,58.5519,58.6499,17602.0
2015-11-05 13:55:00,77.81,77.87,77.81,77.84,23706.0,58.6499,58.6951,58.6499,58.6725,23706.0
2015-11-05 14:00:00,77.84,77.88,77.82,77.84,26194.0,58.6725,58.7027,58.6574,58.6725,26194.0
2015-11-05 14:05:00,77.85,77.87,77.77,77.78,20264.0,58.6801,58.6951,58.6198,58.6273,20264.0
2015-11-05 14:10:00,77.78,77.78,77.74,77.75,23664.0,58.6273,58.6273,58.5971,58.6047,23664.0
2015-11-05 14:15:00,77.75,77.76,77.7,77.72,18239.0,58.6047,58.6122,58.567,58.5821,18239.0
2015-11-05 14:20:00,77.72,77.75,77.7,77.75,28899.0,58.5821,58.6047,58.567,58.6047,28899.0
2015-11-05 14:25:00,77.75,77.77,77.71,77.76,14831.0,58.6047,58.6198,58.5745,58.6122,14831.0
2015-11-05 14:30:00,77.75,77.87,77.73,77.86,56469.0,58.6047,58.6951,58.5896,58.6876,56469.0
2015-11-05 14:35:00,77.86,77.87,77.78,77.85,37073.0,58.6876,58.6951,58.6273,58.6801,37073.0
2015-11-05 14:40:00,77.85,77.94,77.85,77.93,31657.0,58.6801,58.7479,58.6801,58.7404,31657.0
2015-11-05 14:45:00,77.93,77.95,77.89,77.9,26692.0,58.7404,58.7554,58.7102,58.7177,26692.0
2015-11-05 14:50:00,77.91,78.05,77.9,78.01,43514.0,58.7253,58.8308,58.7177,58.8007,43514.0
2015-11-05 14:55:00,78.0,78.0,77.95,77.99,30510.0,58.7931,58.7931,58.7554,58.7856,30510.0
2015-11-05 15:00:00,77.99,77.99,77.87,77.88,52458.0,58.7856,58.7856,58.6951,58.7027,52458.0
2015-11-05 15:05:00,77.89,77.94,77.88,77.92,57317.0,58.7102,58.7479,58.7027,58.7328,57317.0
2015-11-05 15:10:00,77.92,77.94,77.89,77.91,25332.0,58.7328,58.7479,58.7102,58.7253,25332.0
2015-11-05 15:15:00,77.91,78.09,77.91,78.03,45926.0,58.7253,58.861,58.7253,58.8157,45926.0
2015-11-05 15:20:00,78.03,78.07,78.01,78.02,19789.0,58.8157,58.8459,58.8007,58.8082,19789.0
2015-11-05 15:25:00,78.03,78.1,78.02,78.08,32167.0,58.8157,58.8685,58.8082,58.8534,32167.0
2015-11-05 15:30:00,78.07,78.09,78.05,78.09,20611.0,58.8459,58.861,58.8308,58.861,20611.0
2015-11-05 15:35:00,78.09,78.11,78.07,78.1,31891.0,58.861,58.876,58.8459,58.8685,31891.0
2015-11-05 15:40:00,78.1,78.16,78.09,78.14,54345.0,58.8685,58.9137,58.861,58.8987,54345.0
2015-11-05 15:45:00,78.13,78.17,78.03,78.17,88232.0,58.8911,58.9213,58.8157,58.9213,88232.0
2015-11-05 15:50:00,78.16,78.18,78.1,78.17,105346.0,58.9137,58.9288,58.8685,58.9213,105346.0
2015-11-05 15:55:00,78.16,78.21,78.1,78.16,308285.0,58.9137,58.9514,58.8685,58.9137,308285.0
2015-11-06 09:30:00,78.16,78.25,78.08,78.23,77905.0,58.9137,58.9816,58.8534,58.9665,77905.0
2015-11-06 09:35:00,78.23,78.48,78.19,78.48,50854.0,58.9665,59.1549,58.9363,59.1549,50854.0
2015-11-06 09:40:00,78.48,78.48,78.19,78.19,29085.0,59.1549,59.1549,58.9363,58.9363,29085.0
2015-11-06 09:45:00,78.2,78.21,77.9,77.93,73026.0,58.9439,58.9514,58.7177,58.7404,73026.0
2015-11-06 09:50:00,77.96,78.02,77.9,77.99,63382.0,58.763,58.8082,58.7177,58.7856,63382.0
2015-11-06 09:55:00,77.97,77.98,77.8,77.81,71249.0,58.7705,58.778,58.6424,58.6499,71249.0
2015-11-06 10:00:00,77.82,77.83,77.35,77.39,186571.0,58.6574,58.665,58.3032,58.3333,186571.0
2015-11-06 10:05:00,77.39,77.42,77.22,77.26,60062.0,58.3333,58.3559,58.2052,58.2353,60062.0
2015-11-06 10:10:00,77.26,77.37,77.19,77.35,54869.0,58.2353,58.3183,58.1826,58.3032,54869.0
2015-11-06 10:15:00,77.36,77.52,77.32,77.51,36112.0,58.3107,58.4313,58.2806,58.4238,36112.0
2015-11-06 10:20:00,77.5,77.5,77.4,77.42,33098.0,58.4162,58.4162,58.3409,58.3559,33098.0
2015-11-06 10:25:00,77.43,77.43,77.27,77.33,31933.0,58.3635,58.3635,58.2429,58.2881,31933.0
2015-11-06 10:30:00,77.31,77.35,77.26,77.29,23999.0,58.273,58.3032,58.2353,58.258,23999.0
2015-11-06 10:35:00,77.27,77.42,77.26,77.39,23783.0,58.2429,58.3559,58.2353,58.3333,23783.0
2015-11-06 10:40:00,77.39,77.63,77.39,77.5,29364.0,58.3333,58.5142,58.3333,58.4162,29364.0
2015-11-06 10:45:00,77.52,77.54,77.42,77.46,19954.0,58.4313,58.4464,58.3559,58.3861,19954.0
2015-11-06 10:50:00,77.45,77.52,77.41,77.46,31468.0,58.3786,58.4313,58.3484,58.3861,31468.0
2015-11-06 10:55:00,77.45,77.51,77.4,77.43,37116.0,58.3786,58.4238,58.3409,58.3635,37116.0
2015-11-06 11:00:00,77.43,77.45,77.23,77.27,57375.0,58.3635,58.3786,58.2127,58.2429,57375.0
2015-11-06 11:05:00,77.26,77.28,77.15,77.22,27817.0,58.2353,58.2504,58.1524,58.2052,27817.0
2015-11-06 11:10:00,77.2,77.21,77.06,77.11,54207.0,58.1901,58.1977,58.0846,58.1223,54207.0
2015-11-06 11:15:00,77.11,77.11,76.95,76.95,57991.0,58.1223,58.1223,58.0017,58.0017,57991.0
2015-11-06 11:20:00,76.96,76.98,76.91,76.91,88189.0,58.0092,58.0243,57.9715,57.9715,88189.0
2015-11-06 11:25:00,76.92,76.92,76.68,76.76,69730.0,57.9791,57.9791,57.7982,57.8585,69730.0
2015-11-06 11:30:00,76.77,76.82,76.73,76.75,45829.0,57.866,57.9037,57.8359,57.8509,45829.0
2015-11-06 11:35:00,76.75,76.81,76.72,76.74,53172.0,57.8509,57.8962,57.8283,57.8434,53172.0
2015-11-06 11:40:00,76.73,76.78,76.71,76.75,27780.0,57.8359,57.8735,57.8208,57.8509,27780.0
2015-11-06 11:45:00,76.73,76.81,76.7,76.77,40169.0,57.8359,57.8962,57.8132,57.866,40169.0
2015-11-06 11:50:00,76.76,76.92,76.76,76.9,25758.0,57.8585,57.9791,57.8585,57.964,25758.0
2015-11-06 11:55:00,76.88,76.88,76.76,76.76,31797.0,57.9489,57.9489,57.8585,57.8585,31797.0
2015-11-06 12:00:00,76.74,76.78,76.7,76.76,22081.0,57.8434,57.8735,57.8132,57.8585,22081.0
2015-11-06 12:05:00,76.76,76.76,76.63,76.68,26476.0,57.8585,57.8585,57.7605,57.7982,26476.0
2015-11-06 12:10:00,76.67,76.78,76.67,76.78,32712.0,57.7906,57.8735,57.7906,57.8735,32712.0
2015-11-06 12:15:00,76.78,76.8,76.66,76.66,22242.0,57.8735,57.8886,57.7831,57.7831,22242.0
2015-11-06 12:20:00,76.66,76.66,76.51,76.54,50149.0,57.7831,57.7831,57.67,57.6926,50149.0
2015-11-06 12:25:00,76.54,76.56,76.43,76.47,44646.0,57.6926,57.7077,57.6097,57.6399,44646.0
2015-11-06 12:30:00,76.46,76.56,76.45,76.49,54477.0,57.6323,57.7077,57.6248,57.655,54477.0
2015-11-06 12:35:00,76.49,76.53,76.48,76.53,32019.0,57.655,57.6851,57.6474,57.6851,32019.0
2015-11-06 12:40:00,76.53,76.53,76.48,76.52,31181.0,57.6851,57.6851,57.6474,57.6776,31181.0
2015-11-06 12:45:00,76.52,76.68,76.51,76.64,41469.0,57.6776,57.7982,57.67,57.768,41469.0
2015-11-06 12:50:00,76.64,76.74,76.63,76.74,16804.0,57.768,57.8434,57.7605,57.8434,16804.0
2015-11-06 12:55:00,76.74,76.85,76.74,76.84,29726.0,57.8434,57.9263,57.8434,57.9188,29726.0
2015-11-06 13:00:00,76.84,76.89,76.81,76.87,28939.0,57.9188,57.9565,57.8962,57.9414,28939.0
2015-11-06 13:05:00,76.87,76.89,76.71,76.73,38414.0,57.9414,57.9565,57.8208,57.8359,38414.0
2015-11-06 13:10:00,76.73,76.81,76.73,76.8,81028.0,57.8359,57.8962,57.8359,57.8886,81028.0
2015-11-06 13:15:00,76.81,76.83,76.7,76.78,120612.0,57.8962,57.9112,57.8132,57.8735,120612.0
2015-11-06 13:20:00,76.78,76.78,76.71,76.71,39226.0,57.8735,57.8735,57.8208,57.8208,39226.0
2015-11-06 13:25:00,76.72,76.72,76.7,76.7,20942.0,57.8283,57.8283,57.8132,57.8132,20942.0
2015-11-06 13:30:00,76.71,76.71,76.65,76.65,29147.0,57.8208,57.8208,57.7756,57.7756,29147.0
2015-11-06 13:35:00,76.66,76.69,76.62,76.63,29787.0,57.7831,57.8057,57.7529,57.7605,29787.0
2015-11-06 13:40:00,76.63,76.77,76.62,76.76,32917.0,57.7605,57.866,57.7529,57.8585,32917.0
2015-11-06 13:45:00,76.75,76.97,76.74,76.95,35189.0,57.8509,58.0168,57.8434,58.0017,35189.0
2015-11-06 13:50:00,76.95,77.15,76.95,77.09,33428.0,58.0017,58.1524,58.0017,58.1072,33428.0
2015-11-06 13:55:00,77.08,77.09,77.0,77.09,15072.0,58.0997,58.1072,58.0394,58.1072,15072.0
2015-11-06 14:00:00,77.09,77.28,77.03,77.23,40813.0,58.1072,58.2504,58.062,58.2127,40813.0
2015-11-06 14:05:00,77.22,77.26,77.21,77.24,15636.0,58.2052,58.2353,58.1977,58.2203,15636.0
2015-11-06 14:10:00,77.23,77.31,77.21,77.31,24715.0,58.2127,58.273,58.1977,58.273,24715.0
2015-11-06 14:15:00,77.31,77.34,77.13,77.16,40972.0,58.273,58.2956,58.1374,58.16,40972.0
2015-11-06 14:20:00,77.17,77.2,77.09,77.09,19914.0,58.1675,58.1901,58.1072,58.1072,19914.0
2015-11-06 14:25:00,77.09,77.16,76.98,77.16,21474.0,58.1072,58.16,58.0243,58.16,21474.0
2015-11-06 14:30:00,77.16,77.2,77.01,77.02,27757.0,58.16,58.1901,58.0469,58.0544,27757.0
2015-11-06 14:35:00,77.0,77.07,76.98,76.99,26802.0,58.0394,58.0921,58.0243,58.0318,26802.0
2015-11-06 14:40:00,76.99,77.05,76.98,77.05,30243.0,58.0318,58.0771,58.0243,58.0771,30243.0
2015-11-06 14:45:00,77.06,77.11,77.03,77.08,22992.0,58.0846,58.1223,58.062,58.0997,22992.0
2015-11-06 14:50:00,77.08,77.15,77.06,77.11,15654.0,58.0997,58.1524,58.0846,58.1223,15654.0
2015-11-06 14:55:00,77.11,77.25,77.1,77.19,36437.0,58.1223,58.2278,58.1147,58.1826,36437.0
2015-11-06 15:00:00,77.2,77.24,77.15,77.16,34908.0,58.1901,58.2203,58.1524,58.16,34908.0
2015-11-06 15:05:00,77.17,77.19,77.13,77.16,25351.0,58.1675,58.1826,58.1374,58.16,25351.0
2015-11-06 15:10:00,77.15,77.15,77.05,77.07,27267.0,58.1524,58.1524,58.0771,58.0921,27267.0
2015-11-06 15:15:00,77.07,77.11,77.06,77.07,34169.0,58.0921,58.1223,58.0846,58.0921,34169.0
2015-11-06 15:20:00,77.07,77.13,77.07,77.12,28355.0,58.0921,58.1374,58.0921,58.1298,28355.0
2015-11-06 15:25:00,77.13,77.16,77.1,77.14,46127.0,58.1374,58.16,58.1147,58.1449,46127.0
2015-11-06 15:30:00,77.14,77.29,77.14,77.29,83633.0,58.1449,58.258,58.1449,58.258,83633.0
2015-11-06 15:35:00,77.28,77.36,77.21,77.22,46767.0,58.2504,58.3107,58.1977,58.2052,46767.0
2015-11-06 15:40:00,77.22,77.26,77.18,77.25,68231.0,58.2052,58.2353,58.175,58.2278,68231.0
2015-11-06 15:45:00,77.27,77.27,77.19,77.19,74614.0,58.2429,58.2429,58.1826,58.1826,74614.0
2015-11-06 15:50:00,77.2,77.24,77.16,77.23,131587.0,58.1901,58.2203,58.16,58.2127,131587.0
2015-11-06 15:55:00,77.24,77.27,77.18,77.24,207496.0,58.2203,58.2429,58.175,58.2203,207496.0
2015-11-09 09:30:00,77.39,77.54,76.9,76.94,120193.0,58.3333,58.4464,57.964,57.9941,120193.0
2015-11-09 09:35:00,76.89,76.93,76.07,76.7,160251.0,57.9565,57.9866,57.3384,57.8132,160251.0
2015-11-09 09:40:00,76.76,76.81,76.33,76.34,58682.0,57.8585,57.8962,57.5343,57.5419,58682.0
2015-11-09 09:45:00,76.35,76.59,76.23,76.49,89760.0,57.5494,57.7303,57.459,57.655,89760.0
2015-11-09 09:50:00,76.48,76.5,75.75,75.89,240214.0,57.6474,57.6625,57.0972,57.2027,240214.0
2015-11-09 09:55:00,75.9,75.91,75.4,75.45,240833.0,57.2102,57.2178,56.8334,56.871,240833.0
2015-11-09 10:00:00,75.45,75.56,75.09,75.16,210578.0,56.871,56.954,56.5997,56.6525,210578.0
2015-11-09 10:05:00,75.16,75.26,75.08,75.14,131525.0,56.6525,56.7278,56.5922,56.6374,131525.0
2015-11-09 10:10:00,75.15,75.23,74.92,75.16,113094.0,56.6449,56.7052,56.4716,56.6525,113094.0
2015-11-09 10:15:00,75.17,75.39,75.14,75.37,73323.0,56.66,56.8258,56.6374,56.8107,73323.0
2015-11-09 10:20:00,75.36,75.48,75.27,75.4,87109.0,56.8032,56.8937,56.7354,56.8334,87109.0
2015-11-09 10:25:00,75.39,75.56,75.36,75.56,51137.0,56.8258,56.954,56.8032,56.954,51137.0
2015-11-09 10:30:00,75.55,75.82,75.49,75.76,72064.0,56.9464,57.1499,56.9012,57.1047,72064.0
2015-11-09 10:35:00,75.77,75.82,75.71,75.78,72925.0,57.1122,57.1499,57.067,57.1198,72925.0
2015-11-09 10:40:00,75.78,75.78,75.54,75.58,56562.0,57.1198,57.1198,56.9389,56.969,56562.0
2015-11-09 10:45:00,75.58,75.67,75.46,75.64,51616.0,56.969,57.0369,56.8786,57.0143,51616.0
2015-11-09 10:50:00,75.65,75.71,75.47,75.54,87710.0,57.0218,57.067,56.8861,56.9389,87710.0
2015-11-09 10:55:00,75.54,75.55,75.41,75.48,31918.0,56.9389,56.9464,56.8409,56.8937,31918.0
2015-11-09 11:00:00,75.49,75.5,75.36,75.49,32453.0,56.9012,56.9087,56.8032,56.9012,32453.0
2015-11-09 11:05:00,75.49,75.49,75.33,75.33,29785.0,56.9012,56.9012,56.7806,56.7806,29785.0
2015-11-09 11:10:00,75.32,75.41,75.26,75.29,39686.0,56.7731,56.8409,56.7278,56.7504,39686.0
2015-11-09 11:15:00,75.29,75.3,75.25,75.29,23069.0,56.7504,56.758,56.7203,56.7504,23069.0
2015-11-09 11:20:00,75.29,75.32,75.22,75.23,32367.0,56.7504,56.7731,56.6977,56.7052,32367.0
2015-11-09 11:25:00,75.22,75.25,75.17,75.19,21468.0,56.6977,56.7203,56.66,56.6751,21468.0
2015-11-09 11:30:00,75.2,75.48,75.19,75.44,32665.0,56.6826,56.8937,56.6751,56.8635,32665.0
2015-11-09 11:35:00,75.44,75.44,75.38,75.43,36760.0,56.8635,56.8635,56.8183,56.856,36760.0
2015-11-09 11:40:00,75.43,75.55,75.42,75.47,23669.0,56.856,56.9464,56.8484,56.8861,23669.0
2015-11-09 11:45:00,75.47,75.47,75.28,75.39,27844.0,56.8861,56.8861,56.7429,56.8258,27844.0
2015-11-09 11:50:00,75.4,75.4,75.29,75.33,24830.0,56.8334,56.8334,56.7504,56.7806,24830.0
2015-11-09 11:55:00,75.34,75.4,75.3,75.37,16333.0,56.7881,56.8334,56.758,56.8107,16333.0
2015-11-09 12:00:00,75.36,75.43,75.25,75.42,35900.0,56.8032,56.856,56.7203,56.8484,35900.0
2015-11-09 12:05:00,75.41,75.49,75.37,75.49,23850.0,56.8409,56.9012,56.8107,56.9012,23850.0
2015-11-09 12:10:00,75.49,75.55,75.47,75.55,17886.0,56.9012,56.9464,56.8861,56.9464,17886.0
2015-11-09 12:15:00,75.56,75.6,75.55,75.58,26198.0,56.954,56.9841,56.9464,56.969,26198.0
2015-11-09 12:20:00,75.57,75.59,75.48,75.57,16017.0,56.9615,56.9766,56.8937,56.9615,16017.0
2015-11-09 12:25:00,75.57,75.65,75.57,75.62,34154.0,56.9615,57.0218,56.9615,56.9992,34154.0
2015-11-09 12:30:00,75.62,75.7,75.53,75.64,72841.0,56.9992,57.0595,56.9313,57.0143,72841.0
2015-11-09 12:35:00,75.66,75.72,75.65,75.67,36461.0,57.0293,57.0746,57.0218,57.0369,36461.0
2015-11-09 12:40:00,75.66,75.84,75.59,75.82,33814.0,57.0293,57.165,56.9766,57.1499,33814.0
2015-11-09 12:45:00,75.83,75.86,75.77,75.85,12713.0,57.1575,57.1801,57.1122,57.1725,12713.0
2015-11-09 12:50:00,75.85,75.86,75.79,75.82,26949.0,57.1725,57.1801,57.1273,57.1499,26949.0
2015-11-09 12:55:00,75.82,75.82,75.54,75.54,45579.0,57.1499,57.1499,56.9389,56.9389,45579.0
2015-11-09 13:00:00,75.54,75.58,75.48,75.51,43214.0,56.9389,56.969,56.8937,56.9163,43214.0
2015-11-09 13:05:00,75.5,75.62,75.42,75.45,36772.0,56.9087,56.9992,56.8484,56.871,36772.0
2015-11-09 13:10:00,75.46,75.49,75.38,75.39,16620.0,56.8786,56.9012,56.8183,56.8258,16620.0
2015-11-09 13:15:00,75.39,75.52,75.38,75.52,20653.0,56.8258,56.9238,56.8183,56.9238,20653.0
2015-11-09 13:20:00,75.5,75.57,75.37,75.42,39027.0,56.9087,56.9615,56.8107,56.8484,39027.0
2015-11-09 13:25:00,75.43,75.5,75.42,75.47,27689.0,56.856,56.9087,56.8484,56.8861,27689.0
2015-11-09 13:30:00,75.46,75.5,75.43,75.44,26961.0,56.8786,56.9087,56.856,56.8635,26961.0
2015-11-09 13:35:00,75.44,75.59,75.43,75.56,47089.0,56.8635,56.9766,56.856,56.954,47089.0
2015-11-09 13:40:00,75.56,75.56,75.47,75.49,20079.0,56.954,56.954,56.8861,56.9012,20079.0
2015-11-09 13:45:00,75.49,75.51,75.36,75.38,34288.0,56.9012,56.9163,56.8032,56.8183,34288.0
2015-11-09 13:50:00,75.38,75.4,75.27,75.38,68627.0,56.8183,56.8334,56.7354,56.8183,68627.0
2015-11-09 13:55:00,75.38,75.44,75.38,75.38,30504.0,56.8183,56.8635,56.8183,56.8183,30504.0
2015-11-09 14:00:00,75.39,75.59,75.35,75.56,39047.0,56.8258,56.9766,56.7957,56.954,39047.0
2015-11-09 14:05:00,75.56,75.65,75.54,75.63,40175.0,56.954,57.0218,56.9389,57.0067,40175.0
2015-11-09 14:10:00,75.61,75.73,75.6,75.72,35335.0,56.9916,57.0821,56.9841,57.0746,35335.0
2015-11-09 14:15:00,75.71,75.8,75.62,75.77,36495.0,57.067,57.1349,56.9992,57.1122,36495.0
2015-11-09 14:20:00,75.77,75.82,75.72,75.8,22854.0,57.1122,57.1499,57.0746,57.1349,22854.0
2015-11-09 14:25:00,75.8,75.9,75.79,75.9,28346.0,57.1349,57.2102,57.1273,57.2102,28346.0
2015-11-09 14:30:00,75.9,76.0,75.88,75.94,56104.0,57.2102,57.2856,57.1952,57.2404,56104.0
2015-11-09 14:35:00,75.94,75.99,75.89,75.9,36372.0,57.2404,57.2781,57.2027,57.2102,36372.0
2015-11-09 14:40:00,75.9,76.01,75.89,75.96,42952.0,57.2102,57.2931,57.2027,57.2555,42952.0
2015-11-09 14:45:00,75.95,75.97,75.87,75.89,28442.0,57.2479,57.263,57.1876,57.2027,28442.0
2015-11-09 14:50:00,75.89,75.97,75.88,75.88,21430.0,57.2027,57.263,57.1952,57.1952,21430.0
2015-11-09 14:55:00,75.89,75.94,75.81,75.83,48981.0,57.2027,57.2404,57.1424,57.1575,48981.0
2015-11-09 15:00:00,75.83,75.98,75.83,75.98,25694.0,57.1575,57.2705,57.1575,57.2705,25694.0
2015-11-09 15:05:00,75.98,76.0,75.9,75.96,59597.0,57.2705,57.2856,57.2102,57.2555,59597.0
2015-11-09 15:10:00,75.98,76.0,75.92,75.96,41105.0,57.2705,57.2856,57.2253,57.2555,41105.0
2015-11-09 15:15:00,75.95,76.0,75.88,75.99,49245.0,57.2479,57.2856,57.1952,57.2781,49245.0
2015-11-09 15:20:00,75.99,76.07,75.92,76.06,50735.0,57.2781,57.3384,57.2253,57.3308,50735.0
2015-11-09 15:25:00,76.07,76.22,76.06,76.14,81576.0,57.3384,57.4514,57.3308,57.3911,81576.0
2015-11-09 15:30:00,76.16,76.44,76.15,76.4,80878.0,57.4062,57.6173,57.3987,57.5871,80878.0
2015-11-09 15:35:00,76.4,76.41,76.29,76.38,58348.0,57.5871,57.5946,57.5042,57.572,58348.0
2015-11-09 15:40:00,76.38,76.47,76.36,76.42,60928.0,57.572,57.6399,57.557,57.6022,60928.0
2015-11-09 15:45:00,76.43,76.49,76.36,76.43,72573.0,57.6097,57.655,57.557,57.6097,72573.0
2015-11-09 15:50:00,76.43,76.44,76.36,76.4,74584.0,57.6097,57.6173,57.557,57.5871,74584.0
2015-11-09 15:55:00,76.39,76.4,76.2,76.24,173378.0,57.5796,57.5871,57.4364,57.4665,173378.0
2015-11-10 09:30:00,76.42,77.22,76.23,77.18,221445.0,57.6022,58.2052,57.459,58.175,221445.0
2015-11-10 09:35:00,77.19,77.42,77.04,77.3,82804.0,58.1826,58.3559,58.0695,58.2655,82804.0
2015-11-10 09:40:00,77.28,77.29,77.13,77.23,60053.0,58.2504,58.258,58.1374,58.2127,60053.0
2015-11-10 09:45:00,77.25,77.66,77.24,77.65,196705.0,58.2278,58.5368,58.2203,58.5293,196705.0
2015-11-10 09:50:00,77.65,77.92,77.55,77.72,160883.0,58.5293,58.7328,58.4539,58.5821,160883.0
2015-11-10 09:55:00,77.73,77.75,77.48,77.48,67906.0,58.5896,58.6047,58.4012,58.4012,67906.0
2015-11-10 10:00:00,77.47,77.58,77.35,77.51,52251.0,58.3936,58.4765,58.3032,58.4238,52251.0
2015-11-10 10:05:00,77.51,77.55,77.31,77.35,45240.0,58.4238,58.4539,58.273,58.3032,45240.0
2015-11-10 10:10:00,77.37,77.37,77.09,77.12,75030.0,58.3183,58.3183,58.1072,58.1298,75030.0
2015-11-10 10:15:00,77.1,77.27,77.0,77.07,25539.0,58.1147,58.2429,58.0394,58.0921,25539.0
2015-11-10 10:20:00,77.07,77.26,77.04,77.19,36230.0,58.0921,58.2353,58.0695,58.1826,36230.0
2015-11-10 10:25:00,77.2,77.26,77.14,77.16,25631.0,58.1901,58.2353,58.1449,58.16,25631.0
2015-11-10 10:30:00,77.15,77.2,77.12,77.12,25269.0,58.1524,58.1901,58.1298,58.1298,25269.0
2015-11-10 10:35:00,77.13,77.25,77.13,77.23,52972.0,58.1374,58.2278,58.1374,58.2127,52972.0
2015-11-10 10:40:00,77.23,77.24,77.05,77.09,48206.0,58.2127,58.2203,58.0771,58.1072,48206.0
2015-11-10 10:45:00,77.1,77.15,77.07,77.14,25862.0,58.1147,58.1524,58.0921,58.1449,25862.0
2015-11-10 10:50:00,77.14,77.15,77.0,77.0,34736.0,58.1449,58.1524,58.0394,58.0394,34736.0
2015-11-10 10:55:00,77.0,77.03,76.96,76.99,32912.0,58.0394,58.062,58.0092,58.0318,32912.0
2015-11-10 11:00:00,77.0,77.01,76.88,76.9,89259.0,58.0394,58.0469,57.9489,57.964,89259.0
2015-11-10 11:05:00,76.9,76.94,76.72,76.74,75637.0,57.964,57.9941,57.8283,57.8434,75637.0
2015-11-10 11:10:00,76.74,76.75,76.58,76.59,56114.0,57.8434,57.8509,57.7228,57.7303,56114.0
2015-11-10 11:15:00,76.6,76.77,76.55,76.59,45088.0,57.7379,57.866,57.7002,57.7303,45088.0
2015-11-10 11:20:00,76.6,76.6,76.31,76.35,81196.0,57.7379,57.7379,57.5193,57.5494,81196.0
2015-11-10 11:25:00,76.36,76.36,76.0,76.15,93047.0,57.557,57.557,57.2856,57.3987,93047.0
2015-11-10 11:30:00,76.15,76.52,76.15,76.45,64996.0,57.3987,57.6776,57.3987,57.6248,64996.0
2015-11-10 11:35:00,76.45,76.47,76.25,76.25,63252.0,57.6248,57.6399,57.474,57.474,63252.0
2015-11-10 11:40:00,76.25,76.61,76.24,76.59,22559.0,57.474,57.7454,57.4665,57.7303,22559.0
2015-11-10 11:45:00,76.58,76.58,76.45,76.55,22565.0,57.7228,57.7228,57.6248,57.7002,22565.0
2015-11-10 11:50:00,76.52,76.67,76.52,76.67,21428.0,57.6776,57.7906,57.6776,57.7906,21428.0
2015-11-10 11:55:00,76.68,76.87,76.64,76.86,47027.0,57.7982,57.9414,57.768,57.9338,47027.0
2015-11-10 12:00:00,76.86,76.89,76.79,76.84,35224.0,57.9338,57.9565,57.8811,57.9188,35224.0
2015-11-10 12:05:00,76.88,76.91,76.82,76.84,15559.0,57.9489,57.9715,57.9037,57.9188,15559.0
2015-11-10 12:10:00,76.85,77.05,76.84,77.04,28278.0,57.9263,58.0771,57.9188,58.0695,28278.0
2015-11-10 12:15:00,77.03,77.13,76.99,77.09,30340.0,58.062,58.1374,58.0318,58.1072,30340.0
2015-11-10 12:20:00,77.1,77.12,77.02,77.04,20186.0,58.1147,58.1298,58.0544,58.0695,20186.0
2015-11-10 12:25:00,77.03,77.1,77.02,77.05,28036.0,58.062,58.1147,58.0544,58.0771,28036.0
2015-11-10 12:30:00,77.03,77.09,76.97,77.0,18000.0,58.062,58.1072,58.0168,58.0394,18000.0
2015-11-10 12:35:00,76.99,77.1,76.98,77.09,8712.0,58.0318,58.1147,58.0243,58.1072,8712.0
2015-11-10 12:40:00,77.09,77.16,77.06,77.15,33625.0,58.1072,58.16,58.0846,58.1524,33625.0
2015-11-10 12:45:00,77.14,77.17,77.09,77.12,26390.0,58.1449,58.1675,58.1072,58.1298,26390.0
2015-11-10 12:50:00,77.13,77.19,77.09,77.17,23042.0,58.1374,58.1826,58.1072,58.1675,23042.0
2015-11-10 12:55:00,77.16,77.16,77.04,77.05,21139.0,58.16,58.16,58.0695,58.0771,21139.0
2015-11-10 13:00:00,77.04,77.16,77.03,77.09,13915.0,58.0695,58.16,58.062,58.1072,13915.0
2015-11-10 13:05:00,77.1,77.1,76.98,77.02,17029.0,58.1147,58.1147,58.0243,58.0544,17029.0
2015-11-10 13:10:00,77.03,77.05,77.01,77.02,10857.0,58.062,58.0771,58.0469,58.0544,10857.0
2015-11-10 13:15:00,77.01,77.05,76.94,76.96,18797.0,58.0469,58.0771,57.9941,58.0092,18797.0
2015-11-10 13:20:00,76.96,76.97,76.91,76.93,16684.0,58.0092,58.0168,57.9715,57.9866,16684.0
2015-11-10 13:25:00,76.93,77.06,76.9,77.06,20320.0,57.9866,58.0846,57.964,58.0846,20320.0
2015-11-10 13:30:00,77.06,77.08,77.01,77.02,15086.0,58.0846,58.0997,58.0469,58.0544,15086.0
2015-11-10 13:35:00,77.02,77.08,76.98,77.05,19142.0,58.0544,58.0997,58.0243,58.0771,19142.0
2015-11-10 13:40:00,77.06,77.14,77.04,77.07,24177.0,58.0846,58.1449,58.0695,58.0921,24177.0
2015-11-10 13:45:00,77.07,77.13,77.06,77.08,14965.0,58.0921,58.1374,58.0846,58.0997,14965.0
2015-11-10 13:50:00,77.08,77.13,77.04,77.08,14784.0,58.0997,58.1374,58.0695,58.0997,14784.0
2015-11-10 13:55:00,77.07,77.11,77.07,77.09,14281.0,58.0921,58.1223,58.0921,58.1072,14281.0
2015-11-10 14:00:00,77.09,77.11,77.08,77.09,9884.0,58.1072,58.1223,58.0997,58.1072,9884.0
2015-11-10 14:05:00,77.09,77.12,77.01,77.02,19765.0,58.1072,58.1298,58.0469,58.0544,19765.0
2015-11-10 14:10:00,77.03,77.09,77.02,77.09,7723.0,58.062,58.1072,58.0544,58.1072,7723.0
2015-11-10 14:15:00,77.09,77.1,77.01,77.01,18155.0,58.1072,58.1147,58.0469,58.0469,18155.0
2015-11-10 14:20:00,77.01,77.02,76.97,77.0,23961.0,58.0469,58.0544,58.0168,58.0394,23961.0
2015-11-10 14:25:00,77.0,77.05,76.96,77.04,25141.0,58.0394,58.0771,58.0092,58.0695,25141.0
2015-11-10 14:30:00,77.04,77.13,77.03,77.13,15917.0,58.0695,58.1374,58.062,58.1374,15917.0
2015-11-10 14:35:00,77.13,77.18,77.11,77.11,20700.0,58.1374,58.175,58.1223,58.1223,20700.0
2015-11-10 14:40:00,77.12,77.27,77.07,77.25,28975.0,58.1298,58.2429,58.0921,58.2278,28975.0
2015-11-10 14:45:00,77.26,77.27,77.16,77.19,30418.0,58.2353,58.2429,58.16,58.1826,30418.0
2015-11-10 14:50:00,77.2,77.22,77.16,77.16,42648.0,58.1901,58.2052,58.16,58.16,42648.0
2015-11-10 14:55:00,77.17,77.21,77.11,77.11,22442.0,58.1675,58.1977,58.1223,58.1223,22442.0
2015-11-10 15:00:00,77.11,77.15,77.1,77.1,23028.0,58.1223,58.1524,58.1147,58.1147,23028.0
2015-11-10 15:05:00,77.1,77.14,77.08,77.12,58185.0,58.1147,58.1449,58.0997,58.1298,58185.0
2015-11-10 15:10:00,77.11,77.2,77.07,77.16,46406.0,58.1223,58.1901,58.0921,58.16,46406.0
2015-11-10 15:15:00,77.17,77.21,77.13,77.15,43903.0,58.1675,58.1977,58.1374,58.1524,43903.0
2015-11-10 15:20:00,77.16,77.17,77.06,77.11,86694.0,58.16,58.1675,58.0846,58.1223,86694.0
2015-11-10 15:25:00,77.11,77.22,77.1,77.19,28630.0,58.1223,58.2052,58.1147,58.1826,28630.0
2015-11-10 15:30:00,77.2,77.21,77.13,77.13,56801.0,58.1901,58.1977,58.1374,58.1374,56801.0
2015-11-10 15:35:00,77.12,77.14,77.08,77.09,25519.0,58.1298,58.1449,58.0997,58.1072,25519.0
2015-11-10 15:40:00,77.1,77.24,77.09,77.2,46891.0,58.1147,58.2203,58.1072,58.1901,46891.0
2015-11-10 15:45:00,77.2,77.25,77.15,77.19,52059.0,58.1901,58.2278,58.1524,58.1826,52059.0
2015-11-10 15:50:00,77.18,77.18,77.07,77.13,71806.0,58.175,58.175,58.0921,58.1374,71806.0
2015-11-10 15:55:00,77.13,77.21,77.1,77.2,184117.0,58.1374,58.1977,58.1147,58.1901,184117.0
2015-11-11 09:30:00,76.39,76.63,75.61,75.61,154775.0,57.5796,57.7605,56.9916,56.9916,154775.0
2015-11-11 09:35:00,75.63,75.86,75.41,75.44,210134.0,57.0067,57.1801,56.8409,56.8635,210134.0
2015-11-11 09:40:00,75.43,75.58,75.25,75.26,261766.0,56.856,56.969,56.7203,56.7278,261766.0
2015-11-11 09:45:00,75.26,75.42,75.18,75.28,96042.0,56.7278,56.8484,56.6675,56.7429,96042.0
2015-11-11 09:50:00,75.28,75.35,75.03,75.15,172371.0,56.7429,56.7957,56.5545,56.6449,172371.0
2015-11-11 09:55:00,75.15,75.15,74.93,74.98,189216.0,56.6449,56.6449,56.4791,56.5168,189216.0
2015-11-11 10:00:00,74.99,75.01,74.55,74.56,225375.0,56.5243,56.5394,56.1927,56.2002,225375.0
2015-11-11 10:05:00,74.55,74.82,74.55,74.77,133356.0,56.1927,56.3962,56.1927,56.3585,133356.0
2015-11-11 10:10:00,74.77,74.81,74.66,74.69,79925.0,56.3585,56.3886,56.2756,56.2982,79925.0
2015-11-11 10:15:00,74.7,74.7,74.51,74.56,112904.0,56.3057,56.3057,56.1625,56.2002,112904.0
2015-11-11 10:20:00,74.56,74.56,74.35,74.5,223235.0,56.2002,56.2002,56.0419,56.155,223235.0
2015-11-11 10:25:00,74.49,74.5,74.31,74.39,80078.0,56.1474,56.155,56.0118,56.0721,80078.0
2015-11-11 10:30:00,74.39,74.39,74.33,74.36,93273.0,56.0721,56.0721,56.0268,56.0494,93273.0
2015-11-11 10:35:00,74.36,74.36,73.98,73.99,229244.0,56.0494,56.0494,55.763,55.7706,229244.0
2015-11-11 10:40:00,74.01,74.18,73.95,74.0,142941.0,55.7856,55.9138,55.7404,55.7781,142941.0
2015-11-11 10:45:00,74.01,74.28,74.0,74.26,81143.0,55.7856,55.9891,55.7781,55.9741,81143.0
2015-11-11 10:50:00,74.27,74.34,74.13,74.33,88840.0,55.9816,56.0344,55.8761,56.0268,88840.0
2015-11-11 10:55:00,74.34,74.4,74.28,74.31,87249.0,56.0344,56.0796,55.9891,56.0118,87249.0
2015-11-11 11:00:00,74.31,74.65,74.23,74.65,90742.0,56.0118,56.268,55.9515,56.268,90742.0
2015-11-11 11:05:00,74.63,74.77,74.53,74.53,68239.0,56.253,56.3585,56.1776,56.1776,68239.0
2015-11-11 11:10:00,74.55,74.69,74.45,74.68,62266.0,56.1927,56.2982,56.1173,56.2906,62266.0
2015-11-11 11:15:00,74.71,74.85,74.7,74.84,51779.0,56.3133,56.4188,56.3057,56.4112,51779.0
2015-11-11 11:20:00,74.84,74.99,74.81,74.91,125215.0,56.4112,56.5243,56.3886,56.464,125215.0
2015-11-11 11:25:00,74.89,74.92,74.83,74.92,63188.0,56.4489,56.4716,56.4037,56.4716,63188.0
2015-11-11 11:30:00,74.92,74.97,74.64,74.89,225049.0,56.4716,56.5092,56.2605,56.4489,225049.0
2015-11-11 11:35:00,74.9,74.93,74.85,74.87,104497.0,56.4565,56.4791,56.4188,56.4339,104497.0
2015-11-11 11:40:00,74.88,74.89,74.56,74.58,84964.0,56.4414,56.4489,56.2002,56.2153,84964.0
2015-11-11 11:45:00,74.6,74.82,74.59,74.81,55928.0,56.2303,56.3962,56.2228,56.3886,55928.0
2015-11-11 11:50:00,74.81,74.9,74.8,74.89,50696.0,56.3886,56.4565,56.3811,56.4489,50696.0
2015-11-11 11:55:00,74.9,74.95,74.79,74.93,81251.0,56.4565,56.4942,56.3736,56.4791,81251.0
2015-11-11 12:00:00,74.93,74.95,74.81,74.85,68806.0,56.4791,56.4942,56.3886,56.4188,68806.0
2015-11-11 12:05:00,74.85,74.87,74.78,74.79,71872.0,56.4188,56.4339,56.366,56.3736,71872.0
2015-11-11 12:10:00,74.81,74.83,74.75,74.78,51835.0,56.3886,56.4037,56.3434,56.366,51835.0
2015-11-11 12:15:00,74.77,74.94,74.74,74.92,159488.0,56.3585,56.4866,56.3359,56.4716,159488.0
2015-11-11 12:20:00,74.93,74.96,74.79,74.8,89910.0,56.4791,56.5017,56.3736,56.3811,89910.0
2015-11-11 12:25:00,74.82,74.93,74.82,74.87,44284.0,56.3962,56.4791,56.3962,56.4339,44284.0
2015-11-11 12:30:00,74.87,74.96,74.87,74.95,88710.0,56.4339,56.5017,56.4339,56.4942,88710.0
2015-11-11 12:35:00,74.96,75.13,74.96,75.09,125321.0,56.5017,56.6298,56.5017,56.5997,125321.0
2015-11-11 12:40:00,75.08,75.09,74.98,75.05,19450.0,56.5922,56.5997,56.5168,56.5695,19450.0
2015-11-11 12:45:00,75.06,75.1,75.0,75.09,134287.0,56.5771,56.6072,56.5319,56.5997,134287.0
2015-11-11 12:50:00,75.07,75.07,74.96,74.99,119004.0,56.5846,56.5846,56.5017,56.5243,119004.0
2015-11-11 12:55:00,74.99,75.0,74.95,74.96,102263.0,56.5243,56.5319,56.4942,56.5017,102263.0
2015-11-11 13:00:00,74.95,74.96,74.91,74.96,27332.0,56.4942,56.5017,56.464,56.5017,27332.0
2015-11-11 13:05:00,74.95,74.97,74.89,74.89,46644.0,56.4942,56.5092,56.4489,56.4489,46644.0
2015-11-11 13:10:00,74.9,74.99,74.89,74.98,52299.0,56.4565,56.5243,56.4489,56.5168,52299.0
2015-11-11 13:15:00,74.97,75.0,74.94,74.97,63242.0,56.5092,56.5319,56.4866,56.5092,63242.0
2015-11-11 13:20:00,74.96,74.98,74.89,74.9,52582.0,56.5017,56.5168,56.4489,56.4565,52582.0
2015-11-11 13:25:00,74.89,74.92,74.8,74.9,26165.0,56.4489,56.4716,56.3811,56.4565,26165.0
2015-11-11 13:30:00,74.91,74.91,74.81,74.82,21672.0,56.464,56.464,56.3886,56.3962,21672.0
2015-11-11 13:35:00,74.82,74.89,74.8,74.89,18964.0,56.3962,56.4489,56.3811,56.4489,18964.0
2015-11-11 13:40:00,74.89,75.08,74.85,75.06,36649.0,56.4489,56.5922,56.4188,56.5771,36649.0
2015-11-11 13:45:00,75.06,75.08,74.96,74.99,36127.0,56.5771,56.5922,56.5017,56.5243,36127.0
2015-11-11 13:50:00,74.98,75.02,74.95,74.99,28780.0,56.5168,56.5469,56.4942,56.5243,28780.0
2015-11-11 13:55:00,75.0,75.0,74.9,74.92,30914.0,56.5319,56.5319,56.4565,56.4716,30914.0
2015-11-11 14:00:00,74.92,74.95,74.88,74.95,60486.0,56.4716,56.4942,56.4414,56.4942,60486.0
2015-11-11 14:05:00,74.95,74.95,74.9,74.92,61944.0,56.4942,56.4942,56.4565,56.4716,61944.0
2015-11-11 14:10:00,74.91,74.94,74.85,74.9,63601.0,56.464,56.4866,56.4188,56.4565,63601.0
2015-11-11 14:15:00,74.9,74.99,74.85,74.96,43734.0,56.4565,56.5243,56.4188,56.5017,43734.0
2015-11-11 14:20:00,74.97,74.97,74.92,74.95,33251.0,56.5092,56.5092,56.4716,56.4942,33251.0
2015-11-11 14:25:00,74.94,75.04,74.93,74.97,51877.0,56.4866,56.562,56.4791,56.5092,51877.0
2015-11-11 14:30:00,74.97,74.98,74.95,74.97,32979.0,56.5092,56.5168,56.4942,56.5092,32979.0
2015-11-11 14:35:00,74.97,75.04,74.92,75.01,70580.0,56.5092,56.562,56.4716,56.5394,70580.0
2015-11-11 14:40:00,75.01,75.04,75.0,75.02,34759.0,56.5394,56.562,56.5319,56.5469,34759.0
2015-11-11 14:45:00,75.02,75.07,75.0,75.03,32309.0,56.5469,56.5846,56.5319,56.5545,32309.0
2015-11-11 14:50:00,75.04,75.05,74.94,74.96,36065.0,56.562,56.5695,56.4866,56.5017,36065.0
2015-11-11 14:55:00,74.97,74.97,74.85,74.92,26744.0,56.5092,56.5092,56.4188,56.4716,26744.0
2015-11-11 15:00:00,74.92,75.0,74.9,74.91,54074.0,56.4716,56.5319,56.4565,56.464,54074.0
2015-11-11 15:05:00,74.91,74.98,74.89,74.9,60481.0,56.464,56.5168,56.4489,56.4565,60481.0
2015-11-11 15:10:00,74.9,75.01,74.9,74.98,62698.0,56.4565,56.5394,56.4565,56.5168,62698.0
2015-11-11 15:15:00,74.99,74.99,74.75,74.8,63954.0,56.5243,56.5243,56.3434,56.3811,63954.0
2015-11-11 15:20:00,74.81,74.94,74.8,74.91,68579.0,56.3886,56.4866,56.3811,56.464,68579.0
2015-11-11 15:25:00,74.91,75.01,74.9,74.98,55920.0,56.464,56.5394,56.4565,56.5168,55920.0
2015-11-11 15:30:00,74.98,74.98,74.9,74.91,34964.0,56.5168,56.5168,56.4565,56.464,34964.0
2015-11-11 15:35:00,74.92,74.95,74.87,74.93,52836.0,56.4716,56.4942,56.4339,56.4791,52836.0
2015-11-11 15:40:00,74.93,74.98,74.88,74.93,80646.0,56.4791,56.5168,56.4414,56.4791,80646.0
2015-11-11 15:45:00,74.94,74.95,74.81,74.83,61386.0,56.4866,56.4942,56.3886,56.4037,61386.0
2015-11-11 15:50:00,74.83,74.94,74.82,74.94,89110.0,56.4037,56.4866,56.3962,56.4866,89110.0
2015-11-11 15:55:00,74.94,74.95,74.84,74.86,198969.0,56.4866,56.4942,56.4112,56.4263,198969.0
2015-11-12 09:30:00,74.85,75.44,74.84,74.86,145232.0,56.4188,56.8635,56.4112,56.4263,145232.0
2015-11-12 09:35:00,74.91,75.3,74.87,75.29,126322.0,56.464,56.758,56.4339,56.7504,126322.0
2015-11-12 09:40:00,75.29,75.43,75.09,75.12,175619.0,56.7504,56.856,56.5997,56.6223,175619.0
2015-11-12 09:45:00,75.14,75.26,75.11,75.24,115891.0,56.6374,56.7278,56.6148,56.7128,115891.0
2015-11-12 09:50:00,75.24,75.57,75.19,75.57,120128.0,56.7128,56.9615,56.6751,56.9615,120128.0
2015-11-12 09:55:00,75.57,75.75,75.47,75.75,47143.0,56.9615,57.0972,56.8861,57.0972,47143.0
2015-11-12 10:00:00,75.75,75.77,75.41,75.43,165780.0,57.0972,57.1122,56.8409,56.856,165780.0
2015-11-12 10:05:00,75.42,75.65,75.41,75.64,131048.0,56.8484,57.0218,56.8409,57.0143,131048.0
2015-11-12 10:10:00,75.64,75.67,75.32,75.38,126904.0,57.0143,57.0369,56.7731,56.8183,126904.0
2015-11-12 10:15:00,75.4,75.43,75.11,75.13,154054.0,56.8334,56.856,56.6148,56.6298,154054.0
2015-11-12 10:20:00,75.13,75.13,74.66,74.66,78588.0,56.6298,56.6298,56.2756,56.2756,78588.0
2015-11-12 10:25:00,74.65,74.72,74.62,74.63,71019.0,56.268,56.3208,56.2454,56.253,71019.0
2015-11-12 10:30:00,74.62,74.62,74.41,74.45,82403.0,56.2454,56.2454,56.0871,56.1173,82403.0
2015-11-12 10:35:00,74.45,74.6,74.41,74.57,58054.0,56.1173,56.2303,56.0871,56.2077,58054.0
2015-11-12 10:40:00,74.57,74.6,74.5,74.57,44248.0,56.2077,56.2303,56.155,56.2077,44248.0
2015-11-12 10:45:00,74.56,74.6,74.4,74.42,60902.0,56.2002,56.2303,56.0796,56.0947,60902.0
2015-11-12 10:50:00,74.43,74.49,74.36,74.37,56693.0,56.1022,56.1474,56.0494,56.057,56693.0
2015-11-12 10:55:00,74.36,74.71,74.33,74.69,91390.0,56.0494,56.3133,56.0268,56.2982,91390.0
2015-11-12 11:00:00,74.68,74.74,74.61,74.68,28987.0,56.2906,56.3359,56.2379,56.2906,28987.0
2015-11-12 11:05:00,74.69,74.71,74.53,74.65,52628.0,56.2982,56.3133,56.1776,56.268,52628.0
2015-11-12 11:10:00,74.65,74.71,74.59,74.66,126604.0,56.268,56.3133,56.2228,56.2756,126604.0
2015-11-12 11:15:00,74.67,74.69,74.5,74.55,54076.0,56.2831,56.2982,56.155,56.1927,54076.0
2015-11-12 11:20:00,74.55,74.61,74.51,74.53,30513.0,56.1927,56.2379,56.1625,56.1776,30513.0
2015-11-12 11:25:00,74.54,74.62,74.5,74.61,35851.0,56.1851,56.2454,56.155,56.2379,35851.0
2015-11-12 11:30:00,74.62,74.67,74.52,74.66,49985.0,56.2454,56.2831,56.17,56.2756,49985.0
2015-11-12 11:35:00,74.65,74.73,74.64,74.72,40249.0,56.268,56.3283,56.2605,56.3208,40249.0
2015-11-12 11:40:00,74.72,74.87,74.69,74.81,141960.0,56.3208,56.4339,56.2982,56.3886,141960.0
2015-11-12 11:45:00,74.81,74.84,74.63,74.84,45191.0,56.3886,56.4112,56.253,56.4112,45191.0
2015-11-12 11:50:00,74.83,74.85,74.76,74.8,35588.0,56.4037,56.4188,56.3509,56.3811,35588.0
2015-11-12 11:55:00,74.81,75.0,74.73,74.96,50284.0,56.3886,56.5319,56.3283,56.5017,50284.0
2015-11-12 12:00:00,74.95,75.02,74.9,74.98,43333.0,56.4942,56.5469,56.4565,56.5168,43333.0
2015-11-12 12:05:00,74.98,74.99,74.91,74.94,27708.0,56.5168,56.5243,56.464,56.4866,27708.0
2015-11-12 12:10:00,74.95,74.96,74.81,74.81,100932.0,56.4942,56.5017,56.3886,56.3886,100932.0
2015-11-12 12:15:00,74.81,74.81,74.61,74.62,31367.0,56.3886,56.3886,56.2379,56.2454,31367.0
2015-11-12 12:20:00,74.63,74.7,74.54,74.59,53226.0,56.253,56.3057,56.1851,56.2228,53226.0
2015-11-12 12:25:00,74.59,74.64,74.55,74.59,47139.0,56.2228,56.2605,56.1927,56.2228,47139.0
2015-11-12 12:30:00,74.59,74.59,74.5,74.55,30318.0,56.2228,56.2228,56.155,56.1927,30318.0
2015-11-12 12:35:00,74.55,74.57,74.44,74.44,52006.0,56.1927,56.2077,56.1097,56.1097,52006.0
2015-11-12 12:40:00,74.44,74.51,74.43,74.48,29946.0,56.1097,56.1625,56.1022,56.1399,29946.0
2015-11-12 12:45:00,74.48,74.59,74.43,74.57,40651.0,56.1399,56.2228,56.1022,56.2077,40651.0
2015-11-12 12:50:00,74.59,74.7,74.56,74.62,26990.0,56.2228,56.3057,56.2002,56.2454,26990.0
2015-11-12 12:55:00,74.62,74.65,74.55,74.58,15980.0,56.2454,56.268,56.1927,56.2153,15980.0
2015-11-12 13:00:00,74.57,74.67,74.56,74.59,18104.0,56.2077,56.2831,56.2002,56.2228,18104.0
2015-11-12 13:05:00,74.59,74.67,74.56,74.58,20895.0,56.2228,56.2831,56.2002,56.2153,20895.0
2015-11-12 13:10:00,74.56,74.74,74.56,74.74,17515.0,56.2002,56.3359,56.2002,56.3359,17515.0
2015-11-12 13:15:00,74.74,74.94,74.74,74.93,29929.0,56.3359,56.4866,56.3359,56.4791,29929.0
2015-11-12 13:20:00,74.92,74.93,74.82,74.87,55259.0,56.4716,56.4791,56.3962,56.4339,55259.0
2015-11-12 13:25:00,74.87,74.9,74.84,74.89,23639.0,56.4339,56.4565,56.4112,56.4489,23639.0
2015-11-12 13:30:00,74.89,74.97,74.83,74.95,37498.0,56.4489,56.5092,56.4037,56.4942,37498.0
2015-11-12 13:35:00,74.96,75.0,74.9,74.95,29293.0,56.5017,56.5319,56.4565,56.4942,29293.0
2015-11-12 13:40:00,74.95,74.96,74.84,74.84,23731.0,56.4942,56.5017,56.4112,56.4112,23731.0
2015-11-12 13:45:00,74.84,74.9,74.76,74.89,25527.0,56.4112,56.4565,56.3509,56.4489,25527.0
2015-11-12 13:50:00,74.89,74.91,74.84,74.91,27935.0,56.4489,56.464,56.4112,56.464,27935.0
2015-11-12 13:55:00,74.91,74.99,74.88,74.96,25612.0,56.464,56.5243,56.4414,56.5017,25612.0
2015-11-12 14:00:00,74.97,75.0,74.91,74.95,26866.0,56.5092,56.5319,56.464,56.4942,26866.0
2015-11-12 14:05:00,74.94,74.95,74.79,74.86,37494.0,56.4866,56.4942,56.3736,56.4263,37494.0
2015-11-12 14:10:00,74.85,74.85,74.71,74.76,36632.0,56.4188,56.4188,56.3133,56.3509,36632.0
2015-11-12 14:15:00,74.77,74.77,74.62,74.7,43959.0,56.3585,56.3585,56.2454,56.3057,43959.0
2015-11-12 14:20:00,74.69,74.71,74.65,74.69,28082.0,56.2982,56.3133,56.268,56.2982,28082.0
2015-11-12 14:25:00,74.7,74.9,74.69,74.9,39912.0,56.3057,56.4565,56.2982,56.4565,39912.0
2015-11-12 14:30:00,74.91,74.91,74.84,74.89,33525.0,56.464,56.464,56.4112,56.4489,33525.0
2015-11-12 14:35:00,74.88,74.98,74.87,74.95,38117.0,56.4414,56.5168,56.4339,56.4942,38117.0
2015-11-12 14:40:00,74.96,75.0,74.93,74.99,34023.0,56.5017,56.5319,56.4791,56.5243,34023.0
2015-11-12 14:45:00,74.98,74.98,74.92,74.95,34129.0,56.5168,56.5168,56.4716,56.4942,34129.0
2015-11-12 14:50:00,74.95,74.95,74.8,74.84,49609.0,56.4942,56.4942,56.3811,56.4112,49609.0
2015-11-12 14:55:00,74.82,74.93,74.78,74.92,27162.0,56.3962,56.4791,56.366,56.4716,27162.0
2015-11-12 15:00:00,74.91,74.98,74.89,74.91,27513.0,56.464,56.5168,56.4489,56.464,27513.0
2015-11-12 15:05:00,74.91,74.94,74.85,74.88,33003.0,56.464,56.4866,56.4188,56.4414,33003.0
2015-11-12 15:10:00,74.87,74.95,74.85,74.94,41140.0,56.4339,56.4942,56.4188,56.4866,41140.0
2015-11-12 15:15:00,74.94,75.04,74.91,75.02,47202.0,56.4866,56.562,56.464,56.5469,47202.0
2015-11-12 15:20:00,75.02,75.04,74.97,74.99,84925.0,56.5469,56.562,56.5092,56.5243,84925.0
2015-11-12 15:25:00,74.98,75.09,74.97,75.08,81518.0,56.5168,56.5997,56.5092,56.5922,81518.0
2015-11-12 15:30:00,75.08,75.15,75.04,75.04,147852.0,56.5922,56.6449,56.562,56.562,147852.0
2015-11-12 15:35:00,75.04,75.07,75.0,75.03,93649.0,56.562,56.5846,56.5319,56.5545,93649.0
2015-11-12 15:40:00,75.03,75.04,74.9,74.96,100739.0,56.5545,56.562,56.4565,56.5017,100739.0
2015-11-12 15:45:00,74.96,75.04,74.91,74.95,108184.0,56.5017,56.562,56.464,56.4942,108184.0
2015-11-12 15:50:00,74.96,74.99,74.9,74.95,120623.0,56.5017,56.5243,56.4565,56.4942,120623.0
2015-11-12 15:55:00,74.95,74.99,74.89,74.95,266564.0,56.4942,56.5243,56.4489,56.4942,266564.0
2015-11-13 09:30:00,73.71,73.71,72.67,72.95,242294.0,55.5595,55.5595,54.7756,54.9866,242294.0
2015-11-13 09:35:00,73.0,73.0,72.68,72.91,386714.0,55.0243,55.0243,54.7831,54.9565,386714.0
2015-11-13 09:40:00,72.9,73.09,72.55,72.64,180598.0,54.949,55.0922,54.6851,54.753,180598.0
2015-11-13 09:45:00,72.63,72.64,72.05,72.26,403899.0,54.7454,54.753,54.3083,54.4666,403899.0
2015-11-13 09:50:00,72.25,72.26,71.79,71.79,181172.0,54.459,54.4666,54.1123,54.1123,181172.0
2015-11-13 09:55:00,71.8,72.01,71.54,71.94,152870.0,54.1198,54.2781,53.9238,54.2254,152870.0
2015-11-13 10:00:00,71.93,72.14,71.92,71.96,162533.0,54.2178,54.3761,54.2103,54.2404,162533.0
2015-11-13 10:05:00,71.96,72.02,71.87,71.99,112819.0,54.2404,54.2857,54.1726,54.263,112819.0
2015-11-13 10:10:00,71.99,72.45,71.94,72.31,157012.0,54.263,54.6098,54.2254,54.5042,157012.0
2015-11-13 10:15:00,72.3,72.39,72.03,72.23,142243.0,54.4967,54.5645,54.2932,54.4439,142243.0
2015-11-13 10:20:00,72.23,72.48,72.17,72.3,111524.0,54.4439,54.6324,54.3987,54.4967,111524.0
2015-11-13 10:25:00,72.29,72.46,72.18,72.27,141713.0,54.4892,54.6173,54.4063,54.4741,141713.0
2015-11-13 10:30:00,72.26,72.32,72.0,72.03,103854.0,54.4666,54.5118,54.2706,54.2932,103854.0
2015-11-13 10:35:00,72.02,72.09,71.93,72.0,127027.0,54.2857,54.3384,54.2178,54.2706,127027.0
2015-11-13 10:40:00,72.01,72.19,71.97,72.12,94683.0,54.2781,54.4138,54.248,54.361,94683.0
2015-11-13 10:45:00,72.11,72.11,71.82,71.95,74565.0,54.3535,54.3535,54.1349,54.2329,74565.0
2015-11-13 10:50:00,71.94,71.96,71.66,71.74,53111.0,54.2254,54.2404,54.0143,54.0746,53111.0
2015-11-13 10:55:00,71.74,71.95,71.7,71.82,86994.0,54.0746,54.2329,54.0444,54.1349,86994.0
2015-11-13 11:00:00,71.82,71.86,71.59,71.7,159104.0,54.1349,54.1651,53.9615,54.0444,159104.0
2015-11-13 11:05:00,71.7,72.06,71.7,71.98,64895.0,54.0444,54.3158,54.0444,54.2555,64895.0
2015-11-13 11:10:00,72.0,72.1,72.0,72.04,50927.0,54.2706,54.346,54.2706,54.3007,50927.0
2015-11-13 11:15:00,72.04,72.15,72.01,72.08,58147.0,54.3007,54.3836,54.2781,54.3309,58147.0
2015-11-13 11:20:00,72.04,72.15,71.96,72.13,42662.0,54.3007,54.3836,54.2404,54.3686,42662.0
2015-11-13 11:25:00,72.14,72.32,72.13,72.19,52110.0,54.3761,54.5118,54.3686,54.4138,52110.0
2015-11-13 11:30:00,72.2,72.31,72.12,72.23,41668.0,54.4213,54.5042,54.361,54.4439,41668.0
2015-11-13 11:35:00,72.23,72.31,72.14,72.2,126041.0,54.4439,54.5042,54.3761,54.4213,126041.0
2015-11-13 11:40:00,72.21,72.34,72.18,72.33,88382.0,54.4289,54.5269,54.4063,54.5193,88382.0
2015-11-13 11:45:00,72.33,72.45,72.18,72.19,87205.0,54.5193,54.6098,54.4063,54.4138,87205.0
2015-11-13 11:50:00,72.18,72.43,72.13,72.41,50942.0,54.4063,54.5947,54.3686,54.5796,50942.0
2015-11-13 11:55:00,72.44,72.53,72.41,72.51,45605.0,54.6022,54.6701,54.5796,54.655,45605.0
2015-11-13 12:00:00,72.51,72.6,72.48,72.49,69609.0,54.655,54.7228,54.6324,54.6399,69609.0
2015-11-13 12:05:00,72.49,72.78,72.47,72.78,70674.0,54.6399,54.8585,54.6248,54.8585,70674.0
2015-11-13 12:10:00,72.79,72.87,72.68,72.85,69333.0,54.866,54.9263,54.7831,54.9113,69333.0
2015-11-13 12:15:00,72.84,72.84,72.68,72.69,31512.0,54.9037,54.9037,54.7831,54.7907,31512.0
2015-11-13 12:20:00,72.71,72.78,72.47,72.57,61021.0,54.8057,54.8585,54.6248,54.7002,61021.0
2015-11-13 12:25:00,72.58,72.9,72.58,72.77,62383.0,54.7078,54.949,54.7078,54.851,62383.0
2015-11-13 12:30:00,72.76,72.79,72.65,72.67,44903.0,54.8434,54.866,54.7605,54.7756,44903.0
2015-11-13 12:35:00,72.67,72.69,72.56,72.66,35352.0,54.7756,54.7907,54.6927,54.7681,35352.0
2015-11-13 12:40:00,72.65,72.67,72.48,72.63,39763.0,54.7605,54.7756,54.6324,54.7454,39763.0
2015-11-13 12:45:00,72.6,72.64,72.52,72.61,47870.0,54.7228,54.753,54.6625,54.7304,47870.0
2015-11-13 12:50:00,72.6,72.69,72.55,72.55,28595.0,54.7228,54.7907,54.6851,54.6851,28595.0
2015-11-13 12:55:00,72.56,72.72,72.54,72.72,35968.0,54.6927,54.8133,54.6776,54.8133,35968.0
2015-11-13 13:00:00,72.75,72.78,72.65,72.7,58332.0,54.8359,54.8585,54.7605,54.7982,58332.0
2015-11-13 13:05:00,72.7,72.72,72.55,72.57,29230.0,54.7982,54.8133,54.6851,54.7002,29230.0
2015-11-13 13:10:00,72.58,72.66,72.56,72.61,40405.0,54.7078,54.7681,54.6927,54.7304,40405.0
2015-11-13 13:15:00,72.59,72.68,72.55,72.64,35400.0,54.7153,54.7831,54.6851,54.753,35400.0
2015-11-13 13:20:00,72.63,72.69,72.56,72.67,42134.0,54.7454,54.7907,54.6927,54.7756,42134.0
2015-11-13 13:25:00,72.66,72.7,72.57,72.57,28158.0,54.7681,54.7982,54.7002,54.7002,28158.0
2015-11-13 13:30:00,72.57,72.63,72.47,72.48,53099.0,54.7002,54.7454,54.6248,54.6324,53099.0
2015-11-13 13:35:00,72.47,72.47,72.31,72.37,55433.0,54.6248,54.6248,54.5042,54.5495,55433.0
2015-11-13 13:40:00,72.37,72.46,72.34,72.39,32353.0,54.5495,54.6173,54.5269,54.5645,32353.0
2015-11-13 13:45:00,72.38,72.48,72.37,72.45,37397.0,54.557,54.6324,54.5495,54.6098,37397.0
2015-11-13 13:50:00,72.44,72.53,72.39,72.45,33838.0,54.6022,54.6701,54.5645,54.6098,33838.0
2015-11-13 13:55:00,72.45,72.46,72.3,72.33,32577.0,54.6098,54.6173,54.4967,54.5193,32577.0
2015-11-13 14:00:00,72.33,72.4,72.32,72.33,33507.0,54.5193,54.5721,54.5118,54.5193,33507.0
2015-11-13 14:05:00,72.32,72.52,72.31,72.39,66913.0,54.5118,54.6625,54.5042,54.5645,66913.0
2015-11-13 14:10:00,72.37,72.45,72.34,72.36,45818.0,54.5495,54.6098,54.5269,54.5419,45818.0
2015-11-13 14:15:00,72.35,72.42,72.29,72.38,36718.0,54.5344,54.5872,54.4892,54.557,36718.0
2015-11-13 14:20:00,72.38,72.44,72.33,72.36,40292.0,54.557,54.6022,54.5193,54.5419,40292.0
2015-11-13 14:25:00,72.36,72.39,72.28,72.36,51505.0,54.5419,54.5645,54.4816,54.5419,51505.0
2015-11-13 14:30:00,72.35,72.37,72.26,72.29,42564.0,54.5344,54.5495,54.4666,54.4892,42564.0
2015-11-13 14:35:00,72.29,72.3,72.13,72.15,58738.0,54.4892,54.4967,54.3686,54.3836,58738.0
2015-11-13 14:40:00,72.15,72.17,72.02,72.15,114666.0,54.3836,54.3987,54.2857,54.3836,114666.0
2015-11-13 14:45:00,72.16,72.2,72.08,72.13,61701.0,54.3912,54.4213,54.3309,54.3686,61701.0
2015-11-13 14:50:00,72.14,72.16,71.97,71.99,101143.0,54.3761,54.3912,54.248,54.263,101143.0
2015-11-13 14:55:00,72.0,72.04,71.93,72.03,57709.0,54.2706,54.3007,54.2178,54.2932,57709.0
2015-11-13 15:00:00,72.03,72.16,72.02,72.1,42398.0,54.2932,54.3912,54.2857,54.346,42398.0
2015-11-13 15:05:00,72.11,72.17,72.02,72.14,70892.0,54.3535,54.3987,54.2857,54.3761,70892.0
2015-11-13 15:10:00,72.15,72.2,72.13,72.18,57693.0,54.3836,54.4213,54.3686,54.4063,57693.0
2015-11-13 15:15:00,72.18,72.19,71.99,72.0,54721.0,54.4063,54.4138,54.263,54.2706,54721.0
2015-11-13 15:20:00,71.99,72.0,71.87,71.93,70319.0,54.263,54.2706,54.1726,54.2178,70319.0
2015-11-13 15:25:00,71.92,71.92,71.8,71.84,95880.0,54.2103,54.2103,54.1198,54.15,95880.0
2015-11-13 15:30:00,71.84,71.93,71.81,71.86,97621.0,54.15,54.2178,54.1274,54.1651,97621.0
2015-11-13 15:35:00,71.86,72.01,71.85,71.97,84338.0,54.1651,54.2781,54.1575,54.248,84338.0
2015-11-13 15:40:00,71.96,72.05,71.86,71.86,119112.0,54.2404,54.3083,54.1651,54.1651,119112.0
2015-11-13 15:45:00,71.86,71.95,71.83,71.89,189811.0,54.1651,54.2329,54.1424,54.1877,189811.0
2015-11-13 15:50:00,71.88,71.95,71.83,71.83,200738.0,54.1801,54.2329,54.1424,54.1424,200738.0
2015-11-13 15:55:00,71.84,71.95,71.77,71.91,384376.0,54.15,54.2329,54.0972,54.2027,384376.0
2015-11-16 09:30:00,71.2,71.3,70.98,71.12,167019.0,54.0832,54.1592,53.9161,54.0224,167019.0
2015-11-16 09:35:00,71.12,71.15,70.8,71.12,93920.0,54.0224,54.0452,53.7794,54.0224,93920.0
2015-11-16 09:40:00,71.12,71.23,70.96,71.17,79482.0,54.0224,54.106,53.9009,54.0604,79482.0
2015-11-16 09:45:00,71.18,71.26,71.15,71.2,130436.0,54.068,54.1288,54.0452,54.0832,130436.0
2015-11-16 09:50:00,71.2,71.3,71.19,71.3,179625.0,54.0832,54.1592,54.0756,54.1592,179625.0
2015-11-16 09:55:00,71.3,71.55,71.24,71.3,200224.0,54.1592,54.3491,54.1136,54.1592,200224.0
2015-11-16 10:00:00,71.3,71.33,71.24,71.31,108240.0,54.1592,54.1819,54.1136,54.1668,108240.0
2015-11-16 10:05:00,71.32,71.76,71.21,71.76,488066.0,54.1743,54.5086,54.0908,54.5086,488066.0
2015-11-16 10:10:00,71.75,71.87,71.62,71.69,152976.0,54.501,54.5921,54.4022,54.4554,152976.0
2015-11-16 10:15:00,71.69,71.69,71.56,71.69,101691.0,54.4554,54.4554,54.3566,54.4554,101691.0
2015-11-16 10:20:00,71.69,71.75,71.61,71.7,165670.0,54.4554,54.501,54.3946,54.463,165670.0
2015-11-16 10:25:00,71.7,71.7,71.46,71.5,36866.0,54.463,54.463,54.2807,54.3111,36866.0
2015-11-16 10:30:00,71.49,71.54,71.32,71.36,40381.0,54.3035,54.3415,54.1743,54.2047,40381.0
2015-11-16 10:35:00,71.36,71.53,71.35,71.52,45487.0,54.2047,54.3339,54.1971,54.3263,45487.0
2015-11-16 10:40:00,71.51,71.63,71.5,71.6,114563.0,54.3187,54.4098,54.3111,54.387,114563.0
2015-11-16 10:45:00,71.61,71.66,71.53,71.53,50095.0,54.3946,54.4326,54.3339,54.3339,50095.0
2015-11-16 10:50:00,71.53,71.57,71.42,71.54,64933.0,54.3339,54.3642,54.2503,54.3415,64933.0
2015-11-16 10:55:00,71.53,71.54,71.4,71.42,31873.0,54.3339,54.3415,54.2351,54.2503,31873.0
2015-11-16 11:00:00,71.42,71.52,71.41,71.42,32160.0,54.2503,54.3263,54.2427,54.2503,32160.0
2015-11-16 11:05:00,71.43,71.47,71.32,71.41,34197.0,54.2579,54.2883,54.1743,54.2427,34197.0
2015-11-16 11:10:00,71.41,71.49,71.37,71.4,81419.0,54.2427,54.3035,54.2123,54.2351,81419.0
2015-11-16 11:15:00,71.39,71.48,71.22,71.26,277491.0,54.2275,54.2959,54.0984,54.1288,277491.0
2015-11-16 11:20:00,71.26,71.36,71.09,71.17,61472.0,54.1288,54.2047,53.9996,54.0604,61472.0
2015-11-16 11:25:00,71.17,71.31,71.12,71.15,55701.0,54.0604,54.1668,54.0224,54.0452,55701.0
2015-11-16 11:30:00,71.15,71.23,71.08,71.1,58001.0,54.0452,54.106,53.992,54.0072,58001.0
2015-11-16 11:35:00,71.1,71.15,71.08,71.13,34335.0,54.0072,54.0452,53.992,54.03,34335.0
2015-11-16 11:40:00,71.12,71.18,70.88,70.88,81600.0,54.0224,54.068,53.8401,53.8401,81600.0
2015-11-16 11:45:00,70.88,71.02,70.87,70.94,124534.0,53.8401,53.9465,53.8325,53.8857,124534.0
2015-11-16 11:50:00,70.95,71.04,70.91,71.04,44693.0,53.8933,53.9617,53.8629,53.9617,44693.0
2015-11-16 11:55:00,71.04,71.19,71.04,71.09,61903.0,53.9617,54.0756,53.9617,53.9996,61903.0
2015-11-16 12:00:00,71.08,71.09,70.96,70.98,51085.0,53.992,53.9996,53.9009,53.9161,51085.0
2015-11-16 12:05:00,70.96,71.03,70.91,71.03,64031.0,53.9009,53.9541,53.8629,53.9541,64031.0
2015-11-16 12:10:00,71.04,71.1,70.86,70.87,31463.0,53.9617,54.0072,53.8249,53.8325,31463.0
2015-11-16 12:15:00,70.89,70.94,70.81,70.89,30781.0,53.8477,53.8857,53.787,53.8477,30781.0
2015-11-16 12:20:00,70.88,71.12,70.88,71.09,49455.0,53.8401,54.0224,53.8401,53.9996,49455.0
2015-11-16 12:25:00,71.07,71.1,70.89,70.89,39329.0,53.9844,54.0072,53.8477,53.8477,39329.0
2015-11-16 12:30:00,70.9,71.22,70.9,71.18,78199.0,53.8553,54.0984,53.8553,54.068,78199.0
2015-11-16 12:35:00,71.17,71.21,71.08,71.09,22840.0,54.0604,54.0908,53.992,53.9996,22840.0
2015-11-16 12:40:00,71.09,71.16,71.04,71.15,25348.0,53.9996,54.0528,53.9617,54.0452,25348.0
2015-11-16 12:45:00,71.15,71.16,71.09,71.11,69219.0,54.0452,54.0528,53.9996,54.0148,69219.0
2015-11-16 12:50:00,71.11,71.32,71.09,71.25,87488.0,54.0148,54.1743,53.9996,54.1212,87488.0
2015-11-16 12:55:00,71.25,71.32,71.23,71.27,50872.0,54.1212,54.1743,54.106,54.1364,50872.0
2015-11-16 13:00:00,71.27,71.41,71.19,71.38,128463.0,54.1364,54.2427,54.0756,54.2199,128463.0
2015-11-16 13:05:00,71.37,71.51,71.32,71.37,113324.0,54.2123,54.3187,54.1743,54.2123,113324.0
2015-11-16 13:10:00,71.38,71.39,71.31,71.34,119388.0,54.2199,54.2275,54.1668,54.1895,119388.0
2015-11-16 13:15:00,71.35,71.41,71.32,71.36,80898.0,54.1971,54.2427,54.1743,54.2047,80898.0
2015-11-16 13:20:00,71.35,71.44,71.28,71.42,109384.0,54.1971,54.2655,54.144,54.2503,109384.0
2015-11-16 13:25:00,71.43,71.43,71.23,71.34,110465.0,54.2579,54.2579,54.106,54.1895,110465.0
2015-11-16 13:30:00,71.35,71.4,71.27,71.3,70197.0,54.1971,54.2351,54.1364,54.1592,70197.0
2015-11-16 13:35:00,71.29,71.35,71.24,71.28,48626.0,54.1516,54.1971,54.1136,54.144,48626.0
2015-11-16 13:40:00,71.28,71.35,71.23,71.31,34745.0,54.144,54.1971,54.106,54.1668,34745.0
2015-11-16 13:45:00,71.31,71.37,71.29,71.34,28333.0,54.1668,54.2123,54.1516,54.1895,28333.0
2015-11-16 13:50:00,71.33,71.46,71.28,71.46,45510.0,54.1819,54.2807,54.144,54.2807,45510.0
2015-11-16 13:55:00,71.47,71.53,71.38,71.44,63234.0,54.2883,54.3339,54.2199,54.2655,63234.0
2015-11-16 14:00:00,71.45,71.48,71.41,71.42,120747.0,54.2731,54.2959,54.2427,54.2503,120747.0
2015-11-16 14:05:00,71.42,71.42,71.3,71.34,45790.0,54.2503,54.2503,54.1592,54.1895,45790.0
2015-11-16 14:10:00,71.35,71.41,71.3,71.4,48774.0,54.1971,54.2427,54.1592,54.2351,48774.0
2015-11-16 14:15:00,71.4,71.45,71.37,71.42,74543.0,54.2351,54.2731,54.2123,54.2503,74543.0
2015-11-16 14:20:00,71.41,71.43,71.39,71.43,83064.0,54.2427,54.2579,54.2275,54.2579,83064.0
2015-11-16 14:25:00,71.42,71.65,71.41,71.65,223382.0,54.2503,54.425,54.2427,54.425,223382.0
2015-11-16 14:30:00,71.65,71.73,71.64,71.69,85397.0,54.425,54.4858,54.4174,54.4554,85397.0
2015-11-16 14:35:00,71.7,71.88,71.68,71.88,82585.0,54.463,54.5997,54.4478,54.5997,82585.0
2015-11-16 14:40:00,71.88,71.96,71.71,71.73,120505.0,54.5997,54.6605,54.4706,54.4858,120505.0
2015-11-16 14:45:00,71.72,71.8,71.66,71.76,68064.0,54.4782,54.539,54.4326,54.5086,68064.0
2015-11-16 14:50:00,71.75,71.81,71.71,71.81,82630.0,54.501,54.5465,54.4706,54.5465,82630.0
2015-11-16 14:55:00,71.81,71.94,71.76,71.92,63660.0,54.5465,54.6453,54.5086,54.6301,63660.0
2015-11-16 15:00:00,71.93,72.01,71.9,72.0,106040.0,54.6377,54.6985,54.6149,54.6909,106040.0
2015-11-16 15:05:00,72.0,72.2,71.99,72.15,87752.0,54.6909,54.8428,54.6833,54.8048,87752.0
2015-11-16 15:10:00,72.15,72.27,72.1,72.17,81405.0,54.8048,54.896,54.7668,54.82,81405.0
2015-11-16 15:15:00,72.17,72.17,72.01,72.07,161284.0,54.82,54.82,54.6985,54.744,161284.0
2015-11-16 15:20:00,72.07,72.19,72.06,72.19,104884.0,54.744,54.8352,54.7364,54.8352,104884.0
2015-11-16 15:25:00,72.18,72.2,72.09,72.16,92133.0,54.8276,54.8428,54.7592,54.8124,92133.0
2015-11-16 15:30:00,72.16,72.19,72.1,72.14,105493.0,54.8124,54.8352,54.7668,54.7972,105493.0
2015-11-16 15:35:00,72.13,72.19,72.07,72.08,198478.0,54.7896,54.8352,54.744,54.7516,198478.0
2015-11-16 15:40:00,72.07,72.21,72.02,72.16,151702.0,54.744,54.8504,54.7061,54.8124,151702.0
2015-11-16 15:45:00,72.15,72.34,72.14,72.31,147597.0,54.8048,54.9491,54.7972,54.9263,147597.0
2015-11-16 15:50:00,72.31,72.36,72.24,72.32,216312.0,54.9263,54.9643,54.8732,54.9339,216312.0
2015-11-16 15:55:00,72.31,72.38,72.26,72.29,399155.0,54.9263,54.9795,54.8884,54.9112,399155.0
2015-11-17 09:30:00,73.58,74.38,73.58,74.19,399086.0,55.891,56.4987,55.891,56.3544,399086.0
2015-11-17 09:35:00,74.16,74.19,72.85,72.91,284072.0,56.3316,56.3544,55.3365,55.3821,284072.0
2015-11-17 09:40:00,72.9,73.14,72.8,72.98,172064.0,55.3745,55.5568,55.2985,55.4353,172064.0
2015-11-17 09:45:00,72.98,73.17,72.75,72.98,356182.0,55.4353,55.5796,55.2606,55.4353,356182.0
2015-11-17 09:50:00,72.99,73.06,72.7,72.73,81488.0,55.4429,55.496,55.2226,55.2454,81488.0
2015-11-17 09:55:00,72.74,73.01,72.68,72.68,119486.0,55.253,55.4581,55.2074,55.2074,119486.0
2015-11-17 10:00:00,72.7,72.77,72.41,72.77,106268.0,55.2226,55.2758,55.0023,55.2758,106268.0
2015-11-17 10:05:00,72.77,73.0,72.62,72.79,115694.0,55.2758,55.4505,55.1618,55.291,115694.0
2015-11-17 10:10:00,72.79,73.03,72.79,72.89,109868.0,55.291,55.4733,55.291,55.3669,109868.0
2015-11-17 10:15:00,72.88,73.02,72.88,72.99,76191.0,55.3593,55.4657,55.3593,55.4429,76191.0
2015-11-17 10:20:00,72.99,73.16,72.95,73.0,68818.0,55.4429,55.572,55.4125,55.4505,68818.0
2015-11-17 10:25:00,73.01,73.02,72.84,73.0,93605.0,55.4581,55.4657,55.3289,55.4505,93605.0
2015-11-17 10:30:00,73.0,73.53,72.98,73.53,130070.0,55.4505,55.8531,55.4353,55.8531,130070.0
2015-11-17 10:35:00,73.51,73.6,73.46,73.51,181886.0,55.8379,55.9062,55.7999,55.8379,181886.0
2015-11-17 10:40:00,73.51,73.54,73.45,73.52,92613.0,55.8379,55.8606,55.7923,55.8455,92613.0
2015-11-17 10:45:00,73.53,73.68,73.52,73.62,68346.0,55.8531,55.967,55.8455,55.9214,68346.0
2015-11-17 10:50:00,73.62,73.62,73.45,73.48,111900.0,55.9214,55.9214,55.7923,55.8151,111900.0
2015-11-17 10:55:00,73.47,73.61,73.45,73.51,78496.0,55.8075,55.9138,55.7923,55.8379,78496.0
2015-11-17 11:00:00,73.51,73.54,73.48,73.5,68996.0,55.8379,55.8606,55.8151,55.8303,68996.0
2015-11-17 11:05:00,73.5,73.52,73.29,73.3,99498.0,55.8303,55.8455,55.6707,55.6783,99498.0
2015-11-17 11:10:00,73.28,73.37,73.24,73.36,52558.0,55.6632,55.7315,55.6328,55.7239,52558.0
2015-11-17 11:15:00,73.35,73.44,73.33,73.44,41427.0,55.7163,55.7847,55.7011,55.7847,41427.0
2015-11-17 11:20:00,73.46,73.56,73.41,73.44,36901.0,55.7999,55.8758,55.7619,55.7847,36901.0
2015-11-17 11:25:00,73.45,73.71,73.42,73.7,56685.0,55.7923,55.9898,55.7695,55.9822,56685.0
2015-11-17 11:30:00,73.7,73.78,73.61,73.78,60637.0,55.9822,56.043,55.9138,56.043,60637.0
2015-11-17 11:35:00,73.78,73.86,73.48,73.54,71254.0,56.043,56.1037,55.8151,55.8606,71254.0
2015-11-17 11:40:00,73.54,73.61,73.46,73.59,92039.0,55.8606,55.9138,55.7999,55.8986,92039.0
2015-11-17 11:45:00,73.58,73.58,73.5,73.57,91102.0,55.891,55.891,55.8303,55.8834,91102.0
2015-11-17 11:50:00,73.57,73.67,73.51,73.63,105509.0,55.8834,55.9594,55.8379,55.929,105509.0
2015-11-17 11:55:00,73.64,73.78,73.57,73.75,31545.0,55.9366,56.043,55.8834,56.0202,31545.0
2015-11-17 12:00:00,73.75,73.86,73.74,73.85,61969.0,56.0202,56.1037,56.0126,56.0961,61969.0
2015-11-17 12:05:00,73.85,73.92,73.85,73.91,46794.0,56.0961,56.1493,56.0961,56.1417,46794.0
2015-11-17 12:10:00,73.91,73.93,73.89,73.91,48147.0,56.1417,56.1569,56.1265,56.1417,48147.0
2015-11-17 12:15:00,73.9,73.92,73.8,73.85,49783.0,56.1341,56.1493,56.0581,56.0961,49783.0
2015-11-17 12:20:00,73.84,73.85,73.64,73.66,45421.0,56.0885,56.0961,55.9366,55.9518,45421.0
2015-11-17 12:25:00,73.65,73.79,73.63,73.64,33352.0,55.9442,56.0505,55.929,55.9366,33352.0
2015-11-17 12:30:00,73.63,73.7,73.56,73.68,34285.0,55.929,55.9822,55.8758,55.967,34285.0
2015-11-17 12:35:00,73.69,73.71,73.53,73.59,85555.0,55.9746,55.9898,55.8531,55.8986,85555.0
2015-11-17 12:40:00,73.59,73.59,73.39,73.42,53208.0,55.8986,55.8986,55.7467,55.7695,53208.0
2015-11-17 12:45:00,73.44,73.51,73.37,73.42,85377.0,55.7847,55.8379,55.7315,55.7695,85377.0
2015-11-17 12:50:00,73.42,73.56,73.42,73.52,35220.0,55.7695,55.8758,55.7695,55.8455,35220.0
2015-11-17 12:55:00,73.51,73.66,73.5,73.65,33130.0,55.8379,55.9518,55.8303,55.9442,33130.0
2015-11-17 13:00:00,73.66,73.66,73.54,73.64,32340.0,55.9518,55.9518,55.8606,55.9366,32340.0
2015-11-17 13:05:00,73.63,73.73,73.63,73.73,42084.0,55.929,56.005,55.929,56.005,42084.0
2015-11-17 13:10:00,73.74,73.77,73.68,73.72,22723.0,56.0126,56.0354,55.967,55.9974,22723.0
2015-11-17 13:15:00,73.72,73.76,73.6,73.62,40573.0,55.9974,56.0278,55.9062,55.9214,40573.0
2015-11-17 13:20:00,73.63,73.63,73.44,73.47,43659.0,55.929,55.929,55.7847,55.8075,43659.0
2015-11-17 13:25:00,73.47,73.5,73.14,73.15,104167.0,55.8075,55.8303,55.5568,55.5644,104167.0
2015-11-17 13:30:00,73.17,73.28,73.12,73.19,103007.0,55.5796,55.6632,55.5416,55.5948,103007.0
2015-11-17 13:35:00,73.2,73.34,73.15,73.34,31739.0,55.6024,55.7087,55.5644,55.7087,31739.0
2015-11-17 13:40:00,73.35,73.38,73.18,73.25,26715.0,55.7163,55.7391,55.5872,55.6404,26715.0
2015-11-17 13:45:00,73.27,73.36,73.17,73.25,41137.0,55.6556,55.7239,55.5796,55.6404,41137.0
2015-11-17 13:50:00,73.23,73.36,73.21,73.26,32486.0,55.6252,55.7239,55.61,55.648,32486.0
2015-11-17 13:55:00,73.26,73.36,73.2,73.31,80860.0,55.648,55.7239,55.6024,55.6859,80860.0
2015-11-17 14:00:00,73.32,73.32,73.11,73.13,64310.0,55.6935,55.6935,55.534,55.5492,64310.0
2015-11-17 14:05:00,73.13,73.15,73.05,73.08,63147.0,55.5492,55.5644,55.4884,55.5112,63147.0
2015-11-17 14:10:00,73.09,73.15,72.93,73.09,54304.0,55.5188,55.5644,55.3973,55.5188,54304.0
2015-11-17 14:15:00,73.12,73.18,73.1,73.17,50410.0,55.5416,55.5872,55.5264,55.5796,50410.0
2015-11-17 14:20:00,73.17,73.28,73.12,73.24,86305.0,55.5796,55.6632,55.5416,55.6328,86305.0
2015-11-17 14:25:00,73.25,73.25,72.98,73.0,64793.0,55.6404,55.6404,55.4353,55.4505,64793.0
2015-11-17 14:30:00,73.0,73.01,72.82,72.88,65255.0,55.4505,55.4581,55.3137,55.3593,65255.0
2015-11-17 14:35:00,72.87,72.95,72.85,72.95,43984.0,55.3517,55.4125,55.3365,55.4125,43984.0
2015-11-17 14:40:00,72.95,73.04,72.89,72.89,68267.0,55.4125,55.4809,55.3669,55.3669,68267.0
2015-11-17 14:45:00,72.89,73.03,72.89,73.0,73436.0,55.3669,55.4733,55.3669,55.4505,73436.0
2015-11-17 14:50:00,73.01,73.1,72.9,73.1,79052.0,55.4581,55.5264,55.3745,55.5264,79052.0
2015-11-17 14:55:00,73.1,73.42,73.09,73.42,112992.0,55.5264,55.7695,55.5188,55.7695,112992.0
2015-11-17 15:00:00,73.43,73.43,72.94,72.96,88500.0,55.7771,55.7771,55.4049,55.4201,88500.0
2015-11-17 15:05:00,72.95,73.15,72.92,72.99,56241.0,55.4125,55.5644,55.3897,55.4429,56241.0
2015-11-17 15:10:00,72.99,73.0,72.87,72.95,76696.0,55.4429,55.4505,55.3517,55.4125,76696.0
2015-11-17 15:15:00,72.95,72.99,72.86,72.95,87539.0,55.4125,55.4429,55.3441,55.4125,87539.0
2015-11-17 15:20:00,72.95,73.09,72.91,73.01,158527.0,55.4125,55.5188,55.3821,55.4581,158527.0
2015-11-17 15:25:00,73.02,73.05,72.93,73.03,149386.0,55.4657,55.4884,55.3973,55.4733,149386.0
2015-11-17 15:30:00,73.04,73.18,72.98,73.16,131470.0,55.4809,55.5872,55.4353,55.572,131470.0
2015-11-17 15:35:00,73.15,73.17,72.89,72.95,161821.0,55.5644,55.5796,55.3669,55.4125,161821.0
2015-11-17 15:40:00,72.96,72.97,72.83,72.85,131836.0,55.4201,55.4277,55.3213,55.3365,131836.0
2015-11-17 15:45:00,72.84,72.88,72.75,72.85,164064.0,55.3289,55.3593,55.2606,55.3365,164064.0
2015-11-17 15:50:00,72.85,72.92,72.69,72.7,326678.0,55.3365,55.3897,55.215,55.2226,326678.0
2015-11-17 15:55:00,72.7,73.02,72.61,72.94,677515.0,55.2226,55.4657,55.1542,55.4049,677515.0
2015-11-18 09:30:00,71.64,71.98,69.45,69.46,1313030.0,54.4174,54.6757,52.7539,52.7615,1313030.0
2015-11-18 09:35:00,69.47,69.88,68.84,69.33,1335350.0,52.7691,53.0805,52.2905,52.6628,1335350.0
2015-11-18 09:40:00,69.33,70.17,69.29,69.84,980193.0,52.6628,53.3008,52.6324,53.0501,980193.0
2015-11-18 09:45:00,69.82,70.0,69.6,69.81,690693.0,53.035,53.1717,52.8678,53.0274,690693.0
2015-11-18 09:50:00,69.8,70.4,69.8,70.17,618582.0,53.0198,53.4755,53.0198,53.3008,618582.0
2015-11-18 09:55:00,70.18,70.51,69.89,70.07,511086.0,53.3084,53.5591,53.0881,53.2249,511086.0
2015-11-18 10:00:00,70.1,70.18,69.6,69.63,491430.0,53.2476,53.3084,52.8678,52.8906,491430.0
2015-11-18 10:05:00,69.64,69.7,69.13,69.47,496588.0,52.8982,52.9438,52.5108,52.7691,496588.0
2015-11-18 10:10:00,69.46,69.68,69.44,69.53,275802.0,52.7615,52.9286,52.7463,52.8147,275802.0
2015-11-18 10:15:00,69.52,69.56,69.2,69.55,372014.0,52.8071,52.8375,52.564,52.8299,372014.0
2015-11-18 10:20:00,69.55,69.6,69.17,69.26,300564.0,52.8299,52.8678,52.5412,52.6096,300564.0
2015-11-18 10:25:00,69.27,69.32,68.9,68.91,469934.0,52.6172,52.6552,52.3361,52.3437,469934.0
2015-11-18 10:30:00,68.91,69.05,68.38,68.38,704275.0,52.3437,52.4501,51.9411,51.9411,704275.0
2015-11-18 10:35:00,68.4,68.62,68.26,68.47,428791.0,51.9563,52.1234,51.85,52.0095,428791.0
2015-11-18 10:40:00,68.49,68.78,68.16,68.55,371951.0,52.0247,52.245,51.774,52.0703,371951.0
2015-11-18 10:45:00,68.53,68.9,68.36,68.79,281525.0,52.0551,52.3361,51.9259,52.2526,281525.0
2015-11-18 10:50:00,68.8,69.0,68.63,68.77,314325.0,52.2602,52.4121,52.131,52.2374,314325.0
2015-11-18 10:55:00,68.76,68.82,68.36,68.44,207234.0,52.2298,52.2754,51.9259,51.9867,207234.0
2015-11-18 11:00:00,68.44,69.89,68.33,68.95,759085.0,51.9867,53.0881,51.9032,52.3741,759085.0
2015-11-18 11:05:00,68.91,69.62,68.15,69.4,951398.0,52.3437,52.883,51.7664,52.7159,951398.0
2015-11-18 11:10:00,69.4,69.97,69.05,69.96,537689.0,52.7159,53.1489,52.4501,53.1413,537689.0
2015-11-18 11:15:00,69.94,70.17,69.44,69.59,813395.0,53.1261,53.3008,52.7463,52.8602,813395.0
2015-11-18 11:20:00,69.57,69.9,69.33,69.9,260421.0,52.8451,53.0957,52.6628,53.0957,260421.0
2015-11-18 11:25:00,69.9,69.99,69.48,69.65,217828.0,53.0957,53.1641,52.7767,52.9058,217828.0
2015-11-18 11:30:00,69.63,69.67,69.11,69.32,194934.0,52.8906,52.921,52.4956,52.6552,194934.0
2015-11-18 11:35:00,69.31,69.46,69.3,69.38,120788.0,52.6476,52.7615,52.64,52.7007,120788.0
2015-11-18 11:40:00,69.37,69.58,69.3,69.53,134411.0,52.6931,52.8527,52.64,52.8147,134411.0
2015-11-18 11:45:00,69.54,69.65,69.31,69.37,159391.0,52.8223,52.9058,52.6476,52.6931,159391.0
2015-11-18 11:50:00,69.37,69.43,69.3,69.38,138596.0,52.6931,52.7387,52.64,52.7007,138596.0
2015-11-18 11:55:00,69.39,69.39,68.95,68.99,210055.0,52.7083,52.7083,52.3741,52.4045,210055.0
2015-11-18 12:00:00,68.98,69.21,68.96,69.09,117565.0,52.3969,52.5716,52.3817,52.4804,117565.0
2015-11-18 12:05:00,69.08,69.15,68.57,68.78,232527.0,52.4729,52.526,52.0855,52.245,232527.0
2015-11-18 12:10:00,68.77,68.89,68.52,68.85,165234.0,52.2374,52.3285,52.0475,52.2981,165234.0
2015-11-18 12:15:00,68.83,69.14,68.81,68.98,211660.0,52.283,52.5184,52.2678,52.3969,211660.0
2015-11-18 12:20:00,68.96,69.08,68.63,68.63,140294.0,52.3817,52.4729,52.131,52.131,140294.0
2015-11-18 12:25:00,68.62,68.8,68.5,68.74,266241.0,52.1234,52.2602,52.0323,52.2146,266241.0
2015-11-18 12:30:00,68.75,68.79,68.5,68.59,150021.0,52.2222,52.2526,52.0323,52.1007,150021.0
2015-11-18 12:35:00,68.6,68.83,68.58,68.75,117518.0,52.1082,52.283,52.0931,52.2222,117518.0
2015-11-18 12:40:00,68.75,68.76,68.59,68.63,89777.0,52.2222,52.2298,52.1007,52.131,89777.0
2015-11-18 12:45:00,68.63,68.88,68.58,68.88,94407.0,52.131,52.3209,52.0931,52.3209,94407.0
2015-11-18 12:50:00,68.89,68.95,68.79,68.84,154219.0,52.3285,52.3741,52.2526,52.2905,154219.0
2015-11-18 12:55:00,68.84,69.25,68.8,69.15,246187.0,52.2905,52.602,52.2602,52.526,246187.0
2015-11-18 13:00:00,69.15,69.21,68.91,68.98,147415.0,52.526,52.5716,52.3437,52.3969,147415.0
2015-11-18 13:05:00,68.97,69.05,68.9,68.98,114936.0,52.3893,52.4501,52.3361,52.3969,114936.0
2015-11-18 13:10:00,68.97,69.33,68.94,69.19,120249.0,52.3893,52.6628,52.3665,52.5564,120249.0
2015-11-18 13:15:00,69.18,69.22,69.01,69.1,62687.0,52.5488,52.5792,52.4197,52.488,62687.0
2015-11-18 13:20:00,69.11,69.12,69.02,69.07,71227.0,52.4956,52.5032,52.4273,52.4653,71227.0
2015-11-18 13:25:00,69.08,69.44,69.08,69.42,131547.0,52.4729,52.7463,52.4729,52.7311,131547.0
2015-11-18 13:30:00,69.41,69.46,69.08,69.22,124059.0,52.7235,52.7615,52.4729,52.5792,124059.0
2015-11-18 13:35:00,69.23,69.34,69.09,69.31,114935.0,52.5868,52.6703,52.4804,52.6476,114935.0
2015-11-18 13:40:00,69.31,69.67,69.29,69.65,228632.0,52.6476,52.921,52.6324,52.9058,228632.0
2015-11-18 13:45:00,69.65,69.88,69.65,69.73,261889.0,52.9058,53.0805,52.9058,52.9666,261889.0
2015-11-18 13:50:00,69.73,70.0,69.69,69.98,185318.0,52.9666,53.1717,52.9362,53.1565,185318.0
2015-11-18 13:55:00,69.98,70.0,69.76,69.84,183881.0,53.1565,53.1717,52.9894,53.0501,183881.0
2015-11-18 14:00:00,69.79,69.93,69.56,69.58,192439.0,53.0122,53.1185,52.8375,52.8527,192439.0
2015-11-18 14:05:00,69.59,69.92,69.55,69.92,132784.0,52.8602,53.1109,52.8299,53.1109,132784.0
2015-11-18 14:10:00,69.92,70.0,69.76,69.78,190430.0,53.1109,53.1717,52.9894,53.0046,190430.0
2015-11-18 14:15:00,69.77,69.88,69.75,69.86,142231.0,52.997,53.0805,52.9818,53.0653,142231.0
2015-11-18 14:20:00,69.87,69.92,69.75,69.76,93992.0,53.0729,53.1109,52.9818,52.9894,93992.0
2015-11-18 14:25:00,69.76,69.8,69.66,69.7,118059.0,52.9894,53.0198,52.9134,52.9438,118059.0
2015-11-18 14:30:00,69.7,69.77,69.31,69.4,168995.0,52.9438,52.997,52.6476,52.7159,168995.0
2015-11-18 14:35:00,69.4,69.46,69.18,69.24,163517.0,52.7159,52.7615,52.5488,52.5944,163517.0
2015-11-18 14:40:00,69.24,69.52,69.12,69.5,138015.0,52.5944,52.8071,52.5032,52.7919,138015.0
2015-11-18 14:45:00,69.5,69.53,69.23,69.25,100902.0,52.7919,52.8147,52.5868,52.602,100902.0
2015-11-18 14:50:00,69.24,69.39,69.21,69.28,99086.0,52.5944,52.7083,52.5716,52.6248,99086.0
2015-11-18 14:55:00,69.28,69.47,69.23,69.43,111816.0,52.6248,52.7691,52.5868,52.7387,111816.0
2015-11-18 15:00:00,69.44,69.49,69.37,69.43,87217.0,52.7463,52.7843,52.6931,52.7387,87217.0
2015-11-18 15:05:00,69.43,69.48,69.25,69.26,103844.0,52.7387,52.7767,52.602,52.6096,103844.0
2015-11-18 15:10:00,69.27,69.48,69.26,69.45,124241.0,52.6172,52.7767,52.6096,52.7539,124241.0
2015-11-18 15:15:00,69.44,69.59,69.36,69.39,102431.0,52.7463,52.8602,52.6855,52.7083,102431.0
2015-11-18 15:20:00,69.38,69.5,69.35,69.47,113585.0,52.7007,52.7919,52.6779,52.7691,113585.0
2015-11-18 15:25:00,69.47,69.54,69.4,69.48,97567.0,52.7691,52.8223,52.7159,52.7767,97567.0
2015-11-18 15:30:00,69.47,69.65,69.44,69.55,223188.0,52.7691,52.9058,52.7463,52.8299,223188.0
2015-11-18 15:35:00,69.55,69.85,69.55,69.74,277586.0,52.8299,53.0577,52.8299,52.9742,277586.0
2015-11-18 15:40:00,69.74,69.85,69.71,69.82,236550.0,52.9742,53.0577,52.9514,53.035,236550.0
2015-11-18 15:45:00,69.82,69.89,69.74,69.77,265099.0,53.035,53.0881,52.9742,52.997,265099.0
2015-11-18 15:50:00,69.78,69.81,69.64,69.76,368700.0,53.0046,53.0274,52.8982,52.9894,368700.0
2015-11-18 15:55:00,69.75,69.88,69.7,69.79,540176.0,52.9818,53.0805,52.9438,53.0122,540176.0
2015-11-19 09:30:00,70.0,70.51,69.85,70.45,334947.0,53.1717,53.5591,53.0577,53.5135,334947.0
2015-11-19 09:35:00,70.44,70.44,69.89,70.39,290813.0,53.5059,53.5059,53.0881,53.4679,290813.0
2015-11-19 09:40:00,70.38,70.85,70.33,70.78,220835.0,53.4603,53.8173,53.4223,53.7642,220835.0
2015-11-19 09:45:00,70.78,71.06,70.69,70.9,194014.0,53.7642,53.9769,53.6958,53.8553,194014.0
2015-11-19 09:50:00,70.9,70.9,70.5,70.64,238900.0,53.8553,53.8553,53.5515,53.6578,238900.0
2015-11-19 09:55:00,70.64,70.83,70.31,70.53,218400.0,53.6578,53.8021,53.4072,53.5743,218400.0
2015-11-19 10:00:00,70.52,71.04,70.45,71.02,391382.0,53.5667,53.9617,53.5135,53.9465,391382.0
2015-11-19 10:05:00,71.02,71.37,71.0,71.12,153419.0,53.9465,54.2123,53.9313,54.0224,153419.0
2015-11-19 10:10:00,71.11,71.22,70.96,71.0,123813.0,54.0148,54.0984,53.9009,53.9313,123813.0
2015-11-19 10:15:00,70.99,71.14,70.9,71.13,94897.0,53.9237,54.0376,53.8553,54.03,94897.0
2015-11-19 10:20:00,71.13,71.34,71.09,71.26,143854.0,54.03,54.1895,53.9996,54.1288,143854.0
2015-11-19 10:25:00,71.25,71.48,71.23,71.35,124193.0,54.1212,54.2959,54.106,54.1971,124193.0
2015-11-19 10:30:00,71.35,71.4,71.21,71.22,155847.0,54.1971,54.2351,54.0908,54.0984,155847.0
2015-11-19 10:35:00,71.23,71.32,71.0,71.18,168463.0,54.106,54.1743,53.9313,54.068,168463.0
2015-11-19 10:40:00,71.18,71.4,71.15,71.18,88903.0,54.068,54.2351,54.0452,54.068,88903.0
2015-11-19 10:45:00,71.15,71.29,71.08,71.16,107835.0,54.0452,54.1516,53.992,54.0528,107835.0
2015-11-19 10:50:00,71.16,71.26,71.07,71.08,129729.0,54.0528,54.1288,53.9844,53.992,129729.0
2015-11-19 10:55:00,71.1,71.29,71.0,71.19,103603.0,54.0072,54.1516,53.9313,54.0756,103603.0
2015-11-19 11:00:00,71.2,71.39,71.19,71.39,81382.0,54.0832,54.2275,54.0756,54.2275,81382.0
2015-11-19 11:05:00,71.37,71.38,71.17,71.17,113581.0,54.2123,54.2199,54.0604,54.0604,113581.0
2015-11-19 11:10:00,71.17,71.31,71.14,71.26,70479.0,54.0604,54.1668,54.0376,54.1288,70479.0
2015-11-19 11:15:00,71.25,71.27,71.12,71.13,46821.0,54.1212,54.1364,54.0224,54.03,46821.0
2015-11-19 11:20:00,71.14,71.22,71.11,71.12,84548.0,54.0376,54.0984,54.0148,54.0224,84548.0
2015-11-19 11:25:00,71.12,71.19,71.06,71.09,69218.0,54.0224,54.0756,53.9769,53.9996,69218.0
2015-11-19 11:30:00,71.08,71.13,71.0,71.04,56831.0,53.992,54.03,53.9313,53.9617,56831.0
2015-11-19 11:35:00,71.03,71.08,70.94,71.08,59286.0,53.9541,53.992,53.8857,53.992,59286.0
2015-11-19 11:40:00,71.07,71.09,70.98,71.0,70329.0,53.9844,53.9996,53.9161,53.9313,70329.0
2015-11-19 11:45:00,71.01,71.14,70.98,71.0,74149.0,53.9389,54.0376,53.9161,53.9313,74149.0
2015-11-19 11:50:00,70.99,70.99,70.77,70.8,80521.0,53.9237,53.9237,53.7566,53.7794,80521.0
2015-11-19 11:55:00,70.8,70.9,70.76,70.76,75043.0,53.7794,53.8553,53.749,53.749,75043.0
2015-11-19 12:00:00,70.76,70.79,70.66,70.7,75032.0,53.749,53.7718,53.673,53.7034,75032.0
2015-11-19 12:05:00,70.69,70.69,70.56,70.57,143604.0,53.6958,53.6958,53.5971,53.6047,143604.0
2015-11-19 12:10:00,70.57,70.58,70.4,70.41,68414.0,53.6047,53.6122,53.4755,53.4831,68414.0
2015-11-19 12:15:00,70.4,70.5,70.36,70.43,76067.0,53.4755,53.5515,53.4451,53.4983,76067.0
2015-11-19 12:20:00,70.43,70.65,70.42,70.6,46075.0,53.4983,53.6654,53.4907,53.6274,46075.0
2015-11-19 12:25:00,70.62,70.7,70.58,70.58,34354.0,53.6426,53.7034,53.6122,53.6122,34354.0
2015-11-19 12:30:00,70.56,70.66,70.54,70.62,35082.0,53.5971,53.673,53.5819,53.6426,35082.0
2015-11-19 12:35:00,70.62,70.67,70.61,70.64,41241.0,53.6426,53.6806,53.635,53.6578,41241.0
2015-11-19 12:40:00,70.65,70.77,70.64,70.72,72388.0,53.6654,53.7566,53.6578,53.7186,72388.0
2015-11-19 12:45:00,70.73,70.74,70.66,70.69,38615.0,53.7262,53.7338,53.673,53.6958,38615.0
2015-11-19 12:50:00,70.7,70.87,70.69,70.86,83761.0,53.7034,53.8325,53.6958,53.8249,83761.0
2015-11-19 12:55:00,70.85,71.09,70.85,71.08,74594.0,53.8173,53.9996,53.8173,53.992,74594.0
2015-11-19 13:00:00,71.08,71.11,70.95,70.98,66852.0,53.992,54.0148,53.8933,53.9161,66852.0
2015-11-19 13:05:00,70.97,71.06,70.92,71.03,62498.0,53.9085,53.9769,53.8705,53.9541,62498.0
2015-11-19 13:10:00,71.04,71.24,71.03,71.13,59334.0,53.9617,54.1136,53.9541,54.03,59334.0
2015-11-19 13:15:00,71.13,71.16,71.04,71.09,58106.0,54.03,54.0528,53.9617,53.9996,58106.0
2015-11-19 13:20:00,71.09,71.09,70.97,70.97,48059.0,53.9996,53.9996,53.9085,53.9085,48059.0
2015-11-19 13:25:00,70.97,70.98,70.87,70.89,29162.0,53.9085,53.9161,53.8325,53.8477,29162.0
2015-11-19 13:30:00,70.89,70.92,70.85,70.88,33971.0,53.8477,53.8705,53.8173,53.8401,33971.0
2015-11-19 13:35:00,70.88,70.88,70.79,70.81,38016.0,53.8401,53.8401,53.7718,53.787,38016.0
2015-11-19 13:40:00,70.82,70.89,70.78,70.83,37112.0,53.7945,53.8477,53.7642,53.8021,37112.0
2015-11-19 13:45:00,70.83,70.9,70.78,70.79,51644.0,53.8021,53.8553,53.7642,53.7718,51644.0
2015-11-19 13:50:00,70.79,70.8,70.63,70.63,38696.0,53.7718,53.7794,53.6502,53.6502,38696.0
2015-11-19 13:55:00,70.63,70.63,70.52,70.59,61423.0,53.6502,53.6502,53.5667,53.6198,61423.0
2015-11-19 14:00:00,70.61,70.71,70.59,70.61,64441.0,53.635,53.711,53.6198,53.635,64441.0
2015-11-19 14:05:00,70.62,70.62,70.51,70.53,67811.0,53.6426,53.6426,53.5591,53.5743,67811.0
2015-11-19 14:10:00,70.53,70.61,70.46,70.6,52984.0,53.5743,53.635,53.5211,53.6274,52984.0
2015-11-19 14:15:00,70.59,70.67,70.56,70.57,45974.0,53.6198,53.6806,53.5971,53.6047,45974.0
2015-11-19 14:20:00,70.56,70.58,70.52,70.56,67803.0,53.5971,53.6122,53.5667,53.5971,67803.0
2015-11-19 14:25:00,70.55,70.55,70.47,70.54,48975.0,53.5895,53.5895,53.5287,53.5819,48975.0
2015-11-19 14:30:00,70.54,70.58,70.43,70.48,50655.0,53.5819,53.6122,53.4983,53.5363,50655.0
2015-11-19 14:35:00,70.48,70.58,70.41,70.56,71783.0,53.5363,53.6122,53.4831,53.5971,71783.0
2015-11-19 14:40:00,70.55,70.56,70.51,70.53,39461.0,53.5895,53.5971,53.5591,53.5743,39461.0
2015-11-19 14:45:00,70.53,70.56,70.45,70.52,58435.0,53.5743,53.5971,53.5135,53.5667,58435.0
2015-11-19 14:50:00,70.52,70.66,70.48,70.56,57063.0,53.5667,53.673,53.5363,53.5971,57063.0
2015-11-19 14:55:00,70.56,70.62,70.49,70.52,46550.0,53.5971,53.6426,53.5439,53.5667,46550.0
2015-11-19 15:00:00,70.52,70.6,70.51,70.54,35957.0,53.5667,53.6274,53.5591,53.5819,35957.0
2015-11-19 15:05:00,70.53,70.55,70.49,70.52,59577.0,53.5743,53.5895,53.5439,53.5667,59577.0
2015-11-19 15:10:00,70.52,70.64,70.51,70.57,65496.0,53.5667,53.6578,53.5591,53.6047,65496.0
2015-11-19 15:15:00,70.57,70.66,70.56,70.65,57181.0,53.6047,53.673,53.5971,53.6654,57181.0
2015-11-19 15:20:00,70.65,70.66,70.54,70.58,114857.0,53.6654,53.673,53.5819,53.6122,114857.0
2015-11-19 15:25:00,70.57,70.85,70.56,70.79,103904.0,53.6047,53.8173,53.5971,53.7718,103904.0
2015-11-19 15:30:00,70.8,70.81,70.57,70.59,87482.0,53.7794,53.787,53.6047,53.6198,87482.0
2015-11-19 15:35:00,70.59,70.72,70.56,70.64,75358.0,53.6198,53.7186,53.5971,53.6578,75358.0
2015-11-19 15:40:00,70.64,70.65,70.57,70.58,84123.0,53.6578,53.6654,53.6047,53.6122,84123.0
2015-11-19 15:45:00,70.57,70.63,70.56,70.56,94435.0,53.6047,53.6502,53.5971,53.5971,94435.0
2015-11-19 15:50:00,70.57,70.58,70.52,70.53,145708.0,53.6047,53.6122,53.5667,53.5743,145708.0
2015-11-19 15:55:00,70.53,70.61,70.52,70.55,247547.0,53.5743,53.635,53.5667,53.5895,247547.0
2015-11-20 09:30:00,71.11,71.41,70.98,71.37,259986.0,54.0148,54.2427,53.9161,54.2123,259986.0
2015-11-20 09:35:00,71.38,71.46,71.17,71.26,110355.0,54.2199,54.2807,54.0604,54.1288,110355.0
2015-11-20 09:40:00,71.25,71.27,71.1,71.14,51578.0,54.1212,54.1364,54.0072,54.0376,51578.0
2015-11-20 09:45:00,71.13,71.4,71.1,71.33,67362.0,54.03,54.2351,54.0072,54.1819,67362.0
2015-11-20 09:50:00,71.34,71.65,71.32,71.5,94030.0,54.1895,54.425,54.1743,54.3111,94030.0
2015-11-20 09:55:00,71.5,71.53,71.36,71.49,84023.0,54.3111,54.3339,54.2047,54.3035,84023.0
2015-11-20 10:00:00,71.49,71.52,71.23,71.38,81027.0,54.3035,54.3263,54.106,54.2199,81027.0
2015-11-20 10:05:00,71.39,71.47,71.25,71.38,101471.0,54.2275,54.2883,54.1212,54.2199,101471.0
2015-11-20 10:10:00,71.38,71.56,71.38,71.56,79166.0,54.2199,54.3566,54.2199,54.3566,79166.0
2015-11-20 10:15:00,71.57,71.59,71.43,71.43,82361.0,54.3642,54.3794,54.2579,54.2579,82361.0
2015-11-20 10:20:00,71.43,71.43,71.21,71.36,53700.0,54.2579,54.2579,54.0908,54.2047,53700.0
2015-11-20 10:25:00,71.36,71.39,71.16,71.17,57580.0,54.2047,54.2275,54.0528,54.0604,57580.0
2015-11-20 10:30:00,71.17,71.32,71.16,71.3,34630.0,54.0604,54.1743,54.0528,54.1592,34630.0
2015-11-20 10:35:00,71.32,71.32,71.1,71.13,58193.0,54.1743,54.1743,54.0072,54.03,58193.0
2015-11-20 10:40:00,71.11,71.17,71.0,71.0,54901.0,54.0148,54.0604,53.9313,53.9313,54901.0
2015-11-20 10:45:00,71.0,71.14,70.94,70.99,71673.0,53.9313,54.0376,53.8857,53.9237,71673.0
2015-11-20 10:50:00,70.98,71.04,70.96,70.97,56105.0,53.9161,53.9617,53.9009,53.9085,56105.0
2015-11-20 10:55:00,70.96,71.02,70.92,70.94,54060.0,53.9009,53.9465,53.8705,53.8857,54060.0
2015-11-20 11:00:00,70.94,70.98,70.82,70.92,54530.0,53.8857,53.9161,53.7945,53.8705,54530.0
2015-11-20 11:05:00,70.91,70.95,70.88,70.89,44558.0,53.8629,53.8933,53.8401,53.8477,44558.0
2015-11-20 11:10:00,70.88,70.95,70.84,70.89,41584.0,53.8401,53.8933,53.8097,53.8477,41584.0
2015-11-20 11:15:00,70.88,70.95,70.76,70.94,53736.0,53.8401,53.8933,53.749,53.8857,53736.0
2015-11-20 11:20:00,70.95,71.0,70.89,70.91,42290.0,53.8933,53.9313,53.8477,53.8629,42290.0
2015-11-20 11:25:00,70.92,70.92,70.8,70.84,46063.0,53.8705,53.8705,53.7794,53.8097,46063.0
2015-11-20 11:30:00,70.83,70.9,70.8,70.9,42912.0,53.8021,53.8553,53.7794,53.8553,42912.0
2015-11-20 11:35:00,70.9,70.97,70.9,70.91,40180.0,53.8553,53.9085,53.8553,53.8629,40180.0
2015-11-20 11:40:00,70.92,71.0,70.91,70.96,37931.0,53.8705,53.9313,53.8629,53.9009,37931.0
2015-11-20 11:45:00,70.97,71.0,70.93,70.99,29981.0,53.9085,53.9313,53.8781,53.9237,29981.0
2015-11-20 11:50:00,70.99,71.0,70.93,70.93,36007.0,53.9237,53.9313,53.8781,53.8781,36007.0
2015-11-20 11:55:00,70.94,71.06,70.93,71.06,47576.0,53.8857,53.9769,53.8781,53.9769,47576.0
2015-11-20 12:00:00,71.05,71.05,70.98,71.04,54747.0,53.9693,53.9693,53.9161,53.9617,54747.0
2015-11-20 12:05:00,71.05,71.06,70.96,71.05,45632.0,53.9693,53.9769,53.9009,53.9693,45632.0
2015-11-20 12:10:00,71.05,71.08,71.0,71.02,32915.0,53.9693,53.992,53.9313,53.9465,32915.0
2015-11-20 12:15:00,71.02,71.14,71.01,71.1,46389.0,53.9465,54.0376,53.9389,54.0072,46389.0
2015-11-20 12:20:00,71.1,71.11,71.03,71.07,33178.0,54.0072,54.0148,53.9541,53.9844,33178.0
2015-11-20 12:25:00,71.06,71.08,70.99,71.0,37008.0,53.9769,53.992,53.9237,53.9313,37008.0
2015-11-20 12:30:00,71.01,71.04,70.96,71.04,45526.0,53.9389,53.9617,53.9009,53.9617,45526.0
2015-11-20 12:35:00,71.04,71.05,71.0,71.01,45703.0,53.9617,53.9693,53.9313,53.9389,45703.0
2015-11-20 12:40:00,71.01,71.05,70.97,71.03,36429.0,53.9389,53.9693,53.9085,53.9541,36429.0
2015-11-20 12:45:00,71.03,71.06,71.0,71.03,33885.0,53.9541,53.9769,53.9313,53.9541,33885.0
2015-11-20 12:50:00,71.03,71.1,71.02,71.09,32226.0,53.9541,54.0072,53.9465,53.9996,32226.0
2015-11-20 12:55:00,71.1,71.23,71.1,71.2,48012.0,54.0072,54.106,54.0072,54.0832,48012.0
2015-11-20 13:00:00,71.21,71.21,71.08,71.12,37870.0,54.0908,54.0908,53.992,54.0224,37870.0
2015-11-20 13:05:00,71.13,71.15,71.04,71.08,54160.0,54.03,54.0452,53.9617,53.992,54160.0
2015-11-20 13:10:00,71.07,71.11,71.0,71.09,38932.0,53.9844,54.0148,53.9313,53.9996,38932.0
2015-11-20 13:15:00,71.09,71.11,71.03,71.03,36228.0,53.9996,54.0148,53.9541,53.9541,36228.0
2015-11-20 13:20:00,71.05,71.05,70.92,70.94,31978.0,53.9693,53.9693,53.8705,53.8857,31978.0
2015-11-20 13:25:00,70.95,71.04,70.92,70.99,27945.0,53.8933,53.9617,53.8705,53.9237,27945.0
2015-11-20 13:30:00,71.0,71.01,70.9,70.91,31684.0,53.9313,53.9389,53.8553,53.8629,31684.0
2015-11-20 13:35:00,70.91,71.05,70.84,71.01,104636.0,53.8629,53.9693,53.8097,53.9389,104636.0
2015-11-20 13:40:00,71.01,71.07,71.0,71.0,30657.0,53.9389,53.9844,53.9313,53.9313,30657.0
2015-11-20 13:45:00,71.01,71.08,71.0,71.06,32064.0,53.9389,53.992,53.9313,53.9769,32064.0
2015-11-20 13:50:00,71.06,71.08,71.01,71.07,27081.0,53.9769,53.992,53.9389,53.9844,27081.0
2015-11-20 13:55:00,71.07,71.12,71.05,71.1,35061.0,53.9844,54.0224,53.9693,54.0072,35061.0
2015-11-20 14:00:00,71.1,71.21,71.09,71.2,37211.0,54.0072,54.0908,53.9996,54.0832,37211.0
2015-11-20 14:05:00,71.2,71.24,71.15,71.24,44011.0,54.0832,54.1136,54.0452,54.1136,44011.0
2015-11-20 14:10:00,71.23,71.23,71.09,71.09,53017.0,54.106,54.106,53.9996,53.9996,53017.0
2015-11-20 14:15:00,71.09,71.23,71.09,71.23,34187.0,53.9996,54.106,53.9996,54.106,34187.0
2015-11-20 14:20:00,71.23,71.24,71.1,71.1,41707.0,54.106,54.1136,54.0072,54.0072,41707.0
2015-11-20 14:25:00,71.11,71.16,71.04,71.05,41156.0,54.0148,54.0528,53.9617,53.9693,41156.0
2015-11-20 14:30:00,71.03,71.04,70.96,71.0,48546.0,53.9541,53.9617,53.9009,53.9313,48546.0
2015-11-20 14:35:00,71.0,71.02,70.98,71.01,47506.0,53.9313,53.9465,53.9161,53.9389,47506.0
2015-11-20 14:40:00,71.0,71.01,70.89,70.89,68777.0,53.9313,53.9389,53.8477,53.8477,68777.0
2015-11-20 14:45:00,70.89,70.91,70.81,70.82,59724.0,53.8477,53.8629,53.787,53.7945,59724.0
2015-11-20 14:50:00,70.83,70.9,70.81,70.81,49528.0,53.8021,53.8553,53.787,53.787,49528.0
2015-11-20 14:55:00,70.81,70.86,70.74,70.75,66882.0,53.787,53.8249,53.7338,53.7414,66882.0
2015-11-20 15:00:00,70.75,70.94,70.74,70.87,49958.0,53.7414,53.8857,53.7338,53.8325,49958.0
2015-11-20 15:05:00,70.87,70.88,70.78,70.82,56413.0,53.8325,53.8401,53.7642,53.7945,56413.0
2015-11-20 15:10:00,70.82,70.83,70.73,70.78,59798.0,53.7945,53.8021,53.7262,53.7642,59798.0
2015-11-20 15:15:00,70.78,70.8,70.68,70.73,72880.0,53.7642,53.7794,53.6882,53.7262,72880.0
2015-11-20 15:20:00,70.73,70.93,70.72,70.86,77683.0,53.7262,53.8781,53.7186,53.8249,77683.0
2015-11-20 15:25:00,70.86,70.86,70.74,70.76,71204.0,53.8249,53.8249,53.7338,53.749,71204.0
2015-11-20 15:30:00,70.77,70.8,70.73,70.78,115209.0,53.7566,53.7794,53.7262,53.7642,115209.0
2015-11-20 15:35:00,70.78,70.81,70.69,70.74,98791.0,53.7642,53.787,53.6958,53.7338,98791.0
2015-11-20 15:40:00,70.73,70.75,70.59,70.68,200189.0,53.7262,53.7414,53.6198,53.6882,200189.0
2015-11-20 15:45:00,70.7,70.78,70.66,70.71,148130.0,53.7034,53.7642,53.673,53.711,148130.0
2015-11-20 15:50:00,70.72,70.86,70.71,70.82,185830.0,53.7186,53.8249,53.711,53.7945,185830.0
2015-11-20 15:55:00,70.83,70.86,70.74,70.82,363758.0,53.8021,53.8249,53.7338,53.7945,363758.0
2015-11-23 09:30:00,71.06,71.29,71.0,71.17,85815.0,53.9769,54.1516,53.9313,54.0604,85815.0
2015-11-23 09:35:00,71.17,71.3,71.11,71.15,36291.0,54.0604,54.1592,54.0148,54.0452,36291.0
2015-11-23 09:40:00,71.15,71.44,71.15,71.41,45872.0,54.0452,54.2655,54.0452,54.2427,45872.0
2015-11-23 09:45:00,71.43,71.49,71.19,71.29,63458.0,54.2579,54.3035,54.0756,54.1516,63458.0
2015-11-23 09:50:00,71.28,71.42,71.1,71.11,51881.0,54.144,54.2503,54.0072,54.0148,51881.0
2015-11-23 09:55:00,71.12,71.23,71.1,71.15,39607.0,54.0224,54.106,54.0072,54.0452,39607.0
2015-11-23 10:00:00,71.14,71.38,71.13,71.22,95633.0,54.0376,54.2199,54.03,54.0984,95633.0
2015-11-23 10:05:00,71.22,71.46,71.21,71.46,52446.0,54.0984,54.2807,54.0908,54.2807,52446.0
2015-11-23 10:10:00,71.46,71.66,71.36,71.65,63363.0,54.2807,54.4326,54.2047,54.425,63363.0
2015-11-23 10:15:00,71.65,71.75,71.52,71.71,72057.0,54.425,54.501,54.3263,54.4706,72057.0
2015-11-23 10:20:00,71.73,71.89,71.69,71.88,70206.0,54.4858,54.6073,54.4554,54.5997,70206.0
2015-11-23 10:25:00,71.88,71.93,71.76,71.76,42671.0,54.5997,54.6377,54.5086,54.5086,42671.0
2015-11-23 10:30:00,71.78,71.89,71.77,71.84,38228.0,54.5238,54.6073,54.5162,54.5693,38228.0
2015-11-23 10:35:00,71.84,72.0,71.84,71.98,90739.0,54.5693,54.6909,54.5693,54.6757,90739.0
2015-11-23 10:40:00,71.99,72.1,71.98,72.01,97750.0,54.6833,54.7668,54.6757,54.6985,97750.0
2015-11-23 10:45:00,72.0,72.1,71.99,72.09,57538.0,54.6909,54.7668,54.6833,54.7592,57538.0
2015-11-23 10:50:00,72.09,72.22,72.09,72.12,83176.0,54.7592,54.858,54.7592,54.782,83176.0
2015-11-23 10:55:00,72.13,72.27,72.11,72.25,31297.0,54.7896,54.896,54.7744,54.8808,31297.0
2015-11-23 11:00:00,72.26,72.31,72.23,72.25,72920.0,54.8884,54.9263,54.8656,54.8808,72920.0
2015-11-23 11:05:00,72.26,72.28,72.25,72.27,58323.0,54.8884,54.9036,54.8808,54.896,58323.0
2015-11-23 11:10:00,72.27,72.39,72.26,72.36,36116.0,54.896,54.9871,54.8884,54.9643,36116.0
2015-11-23 11:15:00,72.36,72.4,72.33,72.35,37817.0,54.9643,54.9947,54.9415,54.9567,37817.0
2015-11-23 11:20:00,72.35,72.4,72.18,72.22,46876.0,54.9567,54.9947,54.8276,54.858,46876.0
2015-11-23 11:25:00,72.23,72.39,72.23,72.37,41142.0,54.8656,54.9871,54.8656,54.9719,41142.0
2015-11-23 11:30:00,72.37,72.5,72.35,72.45,69146.0,54.9719,55.0707,54.9567,55.0327,69146.0
2015-11-23 11:35:00,72.45,72.5,72.44,72.47,48072.0,55.0327,55.0707,55.0251,55.0479,48072.0
2015-11-23 11:40:00,72.47,72.6,72.46,72.59,66941.0,55.0479,55.1466,55.0403,55.139,66941.0
2015-11-23 11:45:00,72.59,72.59,72.51,72.57,43473.0,55.139,55.139,55.0783,55.1238,43473.0
2015-11-23 11:50:00,72.57,72.69,72.55,72.68,59874.0,55.1238,55.215,55.1086,55.2074,59874.0
2015-11-23 11:55:00,72.68,72.7,72.59,72.69,73123.0,55.2074,55.2226,55.139,55.215,73123.0
2015-11-23 12:00:00,72.69,72.72,72.55,72.6,58622.0,55.215,55.2378,55.1086,55.1466,58622.0
2015-11-23 12:05:00,72.6,72.65,72.59,72.6,38809.0,55.1466,55.1846,55.139,55.1466,38809.0
2015-11-23 12:10:00,72.6,72.61,72.5,72.54,41827.0,55.1466,55.1542,55.0707,55.1011,41827.0
2015-11-23 12:15:00,72.55,72.55,72.48,72.52,33666.0,55.1086,55.1086,55.0555,55.0859,33666.0
2015-11-23 12:20:00,72.53,72.64,72.53,72.6,32542.0,55.0935,55.177,55.0935,55.1466,32542.0
2015-11-23 12:25:00,72.6,72.72,72.59,72.7,33559.0,55.1466,55.2378,55.139,55.2226,33559.0
2015-11-23 12:30:00,72.7,72.77,72.67,72.72,46948.0,55.2226,55.2758,55.1998,55.2378,46948.0
2015-11-23 12:35:00,72.74,72.75,72.55,72.59,38651.0,55.253,55.2606,55.1086,55.139,38651.0
2015-11-23 12:40:00,72.59,72.59,72.48,72.52,45983.0,55.139,55.139,55.0555,55.0859,45983.0
2015-11-23 12:45:00,72.51,72.69,72.5,72.69,28042.0,55.0783,55.215,55.0707,55.215,28042.0
2015-11-23 12:50:00,72.68,72.81,72.66,72.78,27466.0,55.2074,55.3061,55.1922,55.2834,27466.0
2015-11-23 12:55:00,72.78,72.8,72.76,72.79,27332.0,55.2834,55.2985,55.2682,55.291,27332.0
2015-11-23 13:00:00,72.8,72.9,72.76,72.82,66930.0,55.2985,55.3745,55.2682,55.3137,66930.0
2015-11-23 13:05:00,72.83,72.83,72.71,72.73,29055.0,55.3213,55.3213,55.2302,55.2454,29055.0
2015-11-23 13:10:00,72.73,72.74,72.6,72.61,45672.0,55.2454,55.253,55.1466,55.1542,45672.0
2015-11-23 13:15:00,72.61,72.69,72.54,72.58,48727.0,55.1542,55.215,55.1011,55.1314,48727.0
2015-11-23 13:20:00,72.58,72.68,72.58,72.62,42070.0,55.1314,55.2074,55.1314,55.1618,42070.0
2015-11-23 13:25:00,72.62,72.67,72.6,72.67,33999.0,55.1618,55.1998,55.1466,55.1998,33999.0
2015-11-23 13:30:00,72.68,72.76,72.68,72.71,45622.0,55.2074,55.2682,55.2074,55.2302,45622.0
2015-11-23 13:35:00,72.73,72.83,72.73,72.83,33125.0,55.2454,55.3213,55.2454,55.3213,33125.0
2015-11-23 13:40:00,72.83,72.84,72.77,72.81,19250.0,55.3213,55.3289,55.2758,55.3061,19250.0
2015-11-23 13:45:00,72.82,72.85,72.71,72.74,39925.0,55.3137,55.3365,55.2302,55.253,39925.0
2015-11-23 13:50:00,72.74,72.79,72.68,72.71,48518.0,55.253,55.291,55.2074,55.2302,48518.0
2015-11-23 13:55:00,72.72,72.72,72.59,72.6,29344.0,55.2378,55.2378,55.139,55.1466,29344.0
2015-11-23 14:00:00,72.6,72.67,72.52,72.56,43649.0,55.1466,55.1998,55.0859,55.1162,43649.0
2015-11-23 14:05:00,72.55,72.56,72.44,72.48,39416.0,55.1086,55.1162,55.0251,55.0555,39416.0
2015-11-23 14:10:00,72.49,72.5,72.43,72.48,38850.0,55.0631,55.0707,55.0175,55.0555,38850.0
2015-11-23 14:15:00,72.49,72.56,72.46,72.47,36619.0,55.0631,55.1162,55.0403,55.0479,36619.0
2015-11-23 14:20:00,72.48,72.56,72.47,72.53,33200.0,55.0555,55.1162,55.0479,55.0935,33200.0
2015-11-23 14:25:00,72.53,72.57,72.48,72.53,25930.0,55.0935,55.1238,55.0555,55.0935,25930.0
2015-11-23 14:30:00,72.53,72.53,72.44,72.46,29669.0,55.0935,55.0935,55.0251,55.0403,29669.0
2015-11-23 14:35:00,72.46,72.48,72.39,72.45,35673.0,55.0403,55.0555,54.9871,55.0327,35673.0
2015-11-23 14:40:00,72.45,72.5,72.37,72.39,56997.0,55.0327,55.0707,54.9719,54.9871,56997.0
2015-11-23 14:45:00,72.39,72.41,72.27,72.36,80873.0,54.9871,55.0023,54.896,54.9643,80873.0
2015-11-23 14:50:00,72.36,72.36,72.22,72.25,53749.0,54.9643,54.9643,54.858,54.8808,53749.0
2015-11-23 14:55:00,72.26,72.36,72.24,72.25,46480.0,54.8884,54.9643,54.8732,54.8808,46480.0
2015-11-23 15:00:00,72.25,72.31,72.24,72.3,31701.0,54.8808,54.9263,54.8732,54.9188,31701.0
2015-11-23 15:05:00,72.3,72.36,72.29,72.34,51068.0,54.9188,54.9643,54.9112,54.9491,51068.0
2015-11-23 15:10:00,72.35,72.35,72.31,72.32,41359.0,54.9567,54.9567,54.9263,54.9339,41359.0
2015-11-23 15:15:00,72.33,72.35,72.28,72.34,41848.0,54.9415,54.9567,54.9036,54.9491,41848.0
2015-11-23 15:20:00,72.35,72.41,72.32,72.4,56055.0,54.9567,55.0023,54.9339,54.9947,56055.0
2015-11-23 15:25:00,72.4,72.41,72.3,72.35,47677.0,54.9947,55.0023,54.9188,54.9567,47677.0
2015-11-23 15:30:00,72.35,72.43,72.34,72.4,50887.0,54.9567,55.0175,54.9491,54.9947,50887.0
2015-11-23 15:35:00,72.41,72.42,72.33,72.42,76342.0,55.0023,55.0099,54.9415,55.0099,76342.0
2015-11-23 15:40:00,72.41,72.43,72.37,72.41,113398.0,55.0023,55.0175,54.9719,55.0023,113398.0
2015-11-23 15:45:00,72.4,72.45,72.37,72.43,97051.0,54.9947,55.0327,54.9719,55.0175,97051.0
2015-11-23 15:50:00,72.42,72.42,72.35,72.4,141712.0,55.0099,55.0099,54.9567,54.9947,141712.0
2015-11-23 15:55:00,72.39,72.39,72.23,72.28,266652.0,54.9871,54.9871,54.8656,54.9036,266652.0
2015-11-24 09:30:00,71.87,72.3,71.76,72.3,119734.0,54.5921,54.9188,54.5086,54.9188,119734.0
2015-11-24 09:35:00,72.29,72.98,72.16,72.73,115553.0,54.9112,55.4353,54.8124,55.2454,115553.0
2015-11-24 09:40:00,72.74,72.8,72.55,72.7,67438.0,55.253,55.2985,55.1086,55.2226,67438.0
2015-11-24 09:45:00,72.72,73.03,72.71,73.02,70764.0,55.2378,55.4733,55.2302,55.4657,70764.0
2015-11-24 09:50:00,73.02,73.09,72.78,72.86,149187.0,55.4657,55.5188,55.2834,55.3441,149187.0
2015-11-24 09:55:00,72.88,72.89,72.79,72.85,124783.0,55.3593,55.3669,55.291,55.3365,124783.0
2015-11-24 10:00:00,72.85,72.85,72.46,72.63,114964.0,55.3365,55.3365,55.0403,55.1694,114964.0
2015-11-24 10:05:00,72.63,72.63,72.23,72.25,83084.0,55.1694,55.1694,54.8656,54.8808,83084.0
2015-11-24 10:10:00,72.25,72.47,72.25,72.36,68503.0,54.8808,55.0479,54.8808,54.9643,68503.0
2015-11-24 10:15:00,72.35,72.51,72.27,72.48,62837.0,54.9567,55.0783,54.896,55.0555,62837.0
2015-11-24 10:20:00,72.48,72.51,72.41,72.45,50032.0,55.0555,55.0783,55.0023,55.0327,50032.0
2015-11-24 10:25:00,72.44,72.44,72.2,72.24,65336.0,55.0251,55.0251,54.8428,54.8732,65336.0
2015-11-24 10:30:00,72.23,72.25,72.0,72.01,124499.0,54.8656,54.8808,54.6909,54.6985,124499.0
2015-11-24 10:35:00,72.02,72.09,71.88,71.99,121340.0,54.7061,54.7592,54.5997,54.6833,121340.0
2015-11-24 10:40:00,71.99,72.09,71.93,71.97,77266.0,54.6833,54.7592,54.6377,54.6681,77266.0
2015-11-24 10:45:00,71.98,72.03,71.92,71.97,68428.0,54.6757,54.7137,54.6301,54.6681,68428.0
2015-11-24 10:50:00,71.97,72.11,71.95,72.1,54886.0,54.6681,54.7744,54.6529,54.7668,54886.0
2015-11-24 10:55:00,72.11,72.26,72.11,72.2,33761.0,54.7744,54.8884,54.7744,54.8428,33761.0
2015-11-24 11:00:00,72.2,72.4,72.1,72.4,34050.0,54.8428,54.9947,54.7668,54.9947,34050.0
2015-11-24 11:05:00,72.38,72.48,72.33,72.39,62277.0,54.9795,55.0555,54.9415,54.9871,62277.0
2015-11-24 11:10:00,72.38,72.44,72.33,72.42,41751.0,54.9795,55.0251,54.9415,55.0099,41751.0
2015-11-24 11:15:00,72.43,72.47,72.29,72.38,45698.0,55.0175,55.0479,54.9112,54.9795,45698.0
2015-11-24 11:20:00,72.38,72.51,72.35,72.49,34463.0,54.9795,55.0783,54.9567,55.0631,34463.0
2015-11-24 11:25:00,72.5,72.52,72.42,72.51,52783.0,55.0707,55.0859,55.0099,55.0783,52783.0
2015-11-24 11:30:00,72.51,72.54,72.41,72.48,45466.0,55.0783,55.1011,55.0023,55.0555,45466.0
2015-11-24 11:35:00,72.49,72.59,72.47,72.51,52860.0,55.0631,55.139,55.0479,55.0783,52860.0
2015-11-24 11:40:00,72.51,72.52,72.4,72.48,40202.0,55.0783,55.0859,54.9947,55.0555,40202.0
2015-11-24 11:45:00,72.48,72.55,72.47,72.55,31778.0,55.0555,55.1086,55.0479,55.1086,31778.0
2015-11-24 11:50:00,72.55,72.65,72.5,72.63,42249.0,55.1086,55.1846,55.0707,55.1694,42249.0
2015-11-24 11:55:00,72.62,72.79,72.62,72.74,28185.0,55.1618,55.291,55.1618,55.253,28185.0
2015-11-24 12:00:00,72.75,72.89,72.74,72.79,45739.0,55.2606,55.3669,55.253,55.291,45739.0
2015-11-24 12:05:00,72.8,72.88,72.75,72.82,34475.0,55.2985,55.3593,55.2606,55.3137,34475.0
2015-11-24 12:10:00,72.83,72.92,72.81,72.82,22317.0,55.3213,55.3897,55.3061,55.3137,22317.0
2015-11-24 12:15:00,72.83,72.85,72.78,72.8,23693.0,55.3213,55.3365,55.2834,55.2985,23693.0
2015-11-24 12:20:00,72.79,72.92,72.78,72.92,26658.0,55.291,55.3897,55.2834,55.3897,26658.0
2015-11-24 12:25:00,72.91,73.0,72.89,72.96,26696.0,55.3821,55.4505,55.3669,55.4201,26696.0
2015-11-24 12:30:00,72.95,72.96,72.85,72.96,21350.0,55.4125,55.4201,55.3365,55.4201,21350.0
2015-11-24 12:35:00,72.96,72.98,72.81,72.87,30029.0,55.4201,55.4353,55.3061,55.3517,30029.0
2015-11-24 12:40:00,72.87,72.92,72.83,72.9,18222.0,55.3517,55.3897,55.3213,55.3745,18222.0
2015-11-24 12:45:00,72.89,72.9,72.83,72.88,21787.0,55.3669,55.3745,55.3213,55.3593,21787.0
2015-11-24 12:50:00,72.87,73.0,72.85,72.94,37514.0,55.3517,55.4505,55.3365,55.4049,37514.0
2015-11-24 12:55:00,72.94,73.02,72.94,73.01,24487.0,55.4049,55.4657,55.4049,55.4581,24487.0
2015-11-24 13:00:00,73.01,73.1,72.99,73.01,36226.0,55.4581,55.5264,55.4429,55.4581,36226.0
2015-11-24 13:05:00,73.01,73.06,72.99,73.05,25324.0,55.4581,55.496,55.4429,55.4884,25324.0
2015-11-24 13:10:00,73.05,73.09,72.98,73.0,24032.0,55.4884,55.5188,55.4353,55.4505,24032.0
2015-11-24 13:15:00,73.01,73.02,72.95,73.0,21565.0,55.4581,55.4657,55.4125,55.4505,21565.0
2015-11-24 13:20:00,73.0,73.1,73.0,73.01,29457.0,55.4505,55.5264,55.4505,55.4581,29457.0
2015-11-24 13:25:00,73.0,73.07,73.0,73.05,14318.0,55.4505,55.5036,55.4505,55.4884,14318.0
2015-11-24 13:30:00,73.07,73.1,73.01,73.09,19207.0,55.5036,55.5264,55.4581,55.5188,19207.0
2015-11-24 13:35:00,73.09,73.09,73.0,73.0,30230.0,55.5188,55.5188,55.4505,55.4505,30230.0
2015-11-24 13:40:00,73.0,73.05,73.0,73.05,45985.0,55.4505,55.4884,55.4505,55.4884,45985.0
2015-11-24 13:45:00,73.04,73.04,73.0,73.01,15240.0,55.4809,55.4809,55.4505,55.4581,15240.0
2015-11-24 13:50:00,73.01,73.02,72.92,73.01,22237.0,55.4581,55.4657,55.3897,55.4581,22237.0
2015-11-24 13:55:00,73.01,73.03,72.99,73.01,11072.0,55.4581,55.4733,55.4429,55.4581,11072.0
2015-11-24 14:00:00,73.01,73.02,72.95,73.02,40139.0,55.4581,55.4657,55.4125,55.4657,40139.0
2015-11-24 14:05:00,73.03,73.1,73.0,73.01,22268.0,55.4733,55.5264,55.4505,55.4581,22268.0
2015-11-24 14:10:00,73.0,73.02,72.92,72.95,51672.0,55.4505,55.4657,55.3897,55.4125,51672.0
2015-11-24 14:15:00,72.95,73.01,72.92,73.01,41465.0,55.4125,55.4581,55.3897,55.4581,41465.0
2015-11-24 14:20:00,73.02,73.03,72.97,72.99,31818.0,55.4657,55.4733,55.4277,55.4429,31818.0
2015-11-24 14:25:00,72.99,73.07,72.99,73.03,32301.0,55.4429,55.5036,55.4429,55.4733,32301.0
2015-11-24 14:30:00,73.04,73.09,72.99,73.08,37934.0,55.4809,55.5188,55.4429,55.5112,37934.0
2015-11-24 14:35:00,73.08,73.1,73.03,73.06,28983.0,55.5112,55.5264,55.4733,55.496,28983.0
2015-11-24 14:40:00,73.06,73.08,73.01,73.06,18362.0,55.496,55.5112,55.4581,55.496,18362.0
2015-11-24 14:45:00,73.07,73.12,73.06,73.06,20788.0,55.5036,55.5416,55.496,55.496,20788.0
2015-11-24 14:50:00,73.05,73.06,73.03,73.04,14909.0,55.4884,55.496,55.4733,55.4809,14909.0
2015-11-24 14:55:00,73.04,73.06,73.0,73.02,21968.0,55.4809,55.496,55.4505,55.4657,21968.0
2015-11-24 15:00:00,73.01,73.05,72.99,73.0,47806.0,55.4581,55.4884,55.4429,55.4505,47806.0
2015-11-24 15:05:00,73.0,73.11,73.0,73.11,25741.0,55.4505,55.534,55.4505,55.534,25741.0
2015-11-24 15:10:00,73.1,73.11,73.04,73.09,42592.0,55.5264,55.534,55.4809,55.5188,42592.0
2015-11-24 15:15:00,73.09,73.16,73.07,73.07,45583.0,55.5188,55.572,55.5036,55.5036,45583.0
2015-11-24 15:20:00,73.07,73.07,72.98,72.98,84982.0,55.5036,55.5036,55.4353,55.4353,84982.0
2015-11-24 15:25:00,72.97,73.08,72.97,73.05,40557.0,55.4277,55.5112,55.4277,55.4884,40557.0
2015-11-24 15:30:00,73.03,73.1,73.01,73.05,48614.0,55.4733,55.5264,55.4581,55.4884,48614.0
2015-11-24 15:35:00,73.04,73.06,72.93,73.01,66384.0,55.4809,55.496,55.3973,55.4581,66384.0
2015-11-24 15:40:00,73.01,73.06,72.96,73.05,90786.0,55.4581,55.496,55.4201,55.4884,90786.0
2015-11-24 15:45:00,73.04,73.04,72.92,72.94,133682.0,55.4809,55.4809,55.3897,55.4049,133682.0
2015-11-24 15:50:00,72.94,72.97,72.9,72.92,75623.0,55.4049,55.4277,55.3745,55.3897,75623.0
2015-11-24 15:55:00,72.91,72.94,72.81,72.9,301050.0,55.3821,55.4049,55.3061,55.3745,301050.0
2015-11-25 09:30:00,73.22,73.44,73.15,73.38,83174.0,55.6176,55.7847,55.5644,55.7391,83174.0
2015-11-25 09:35:00,73.38,73.53,73.2,73.21,94899.0,55.7391,55.8531,55.6024,55.61,94899.0
2015-11-25 09:40:00,73.16,73.22,72.95,73.08,84576.0,55.572,55.6176,55.4125,55.5112,84576.0
2015-11-25 09:45:00,73.15,73.28,73.08,73.18,72152.0,55.5644,55.6632,55.5112,55.5872,72152.0
2015-11-25 09:50:00,73.21,73.23,73.05,73.2,110472.0,55.61,55.6252,55.4884,55.6024,110472.0
2015-11-25 09:55:00,73.2,73.3,73.08,73.18,77986.0,55.6024,55.6783,55.5112,55.5872,77986.0
2015-11-25 10:00:00,73.16,73.31,73.07,73.29,47148.0,55.572,55.6859,55.5036,55.6707,47148.0
2015-11-25 10:05:00,73.31,73.32,73.18,73.2,47123.0,55.6859,55.6935,55.5872,55.6024,47123.0
2015-11-25 10:10:00,73.2,73.29,73.03,73.05,52354.0,55.6024,55.6707,55.4733,55.4884,52354.0
2015-11-25 10:15:00,73.05,73.08,72.97,73.04,40882.0,55.4884,55.5112,55.4277,55.4809,40882.0
2015-11-25 10:20:00,73.06,73.22,73.02,73.2,51345.0,55.496,55.6176,55.4657,55.6024,51345.0
2015-11-25 10:25:00,73.2,73.2,73.07,73.11,29977.0,55.6024,55.6024,55.5036,55.534,29977.0
2015-11-25 10:30:00,73.11,73.23,73.1,73.17,35247.0,55.534,55.6252,55.5264,55.5796,35247.0
2015-11-25 10:35:00,73.18,73.19,73.08,73.1,37690.0,55.5872,55.5948,55.5112,55.5264,37690.0
2015-11-25 10:40:00,73.09,73.13,73.06,73.11,28969.0,55.5188,55.5492,55.496,55.534,28969.0
2015-11-25 10:45:00,73.11,73.23,73.11,73.2,27121.0,55.534,55.6252,55.534,55.6024,27121.0
2015-11-25 10:50:00,73.21,73.24,73.18,73.21,13286.0,55.61,55.6328,55.5872,55.61,13286.0
2015-11-25 10:55:00,73.22,73.37,73.21,73.34,30089.0,55.6176,55.7315,55.61,55.7087,30089.0
2015-11-25 11:00:00,73.33,73.34,73.17,73.2,41189.0,55.7011,55.7087,55.5796,55.6024,41189.0
2015-11-25 11:05:00,73.19,73.25,73.12,73.23,20119.0,55.5948,55.6404,55.5416,55.6252,20119.0
2015-11-25 11:10:00,73.24,73.24,73.06,73.08,26934.0,55.6328,55.6328,55.496,55.5112,26934.0
2015-11-25 11:15:00,73.09,73.15,73.08,73.13,20060.0,55.5188,55.5644,55.5112,55.5492,20060.0
2015-11-25 11:20:00,73.13,73.22,73.12,73.22,23586.0,55.5492,55.6176,55.5416,55.6176,23586.0
2015-11-25 11:25:00,73.22,73.22,73.16,73.18,21501.0,55.6176,55.6176,55.572,55.5872,21501.0
2015-11-25 11:30:00,73.17,73.27,73.16,73.23,34603.0,55.5796,55.6556,55.572,55.6252,34603.0
2015-11-25 11:35:00,73.21,73.23,73.09,73.18,40749.0,55.61,55.6252,55.5188,55.5872,40749.0
2015-11-25 11:40:00,73.18,73.25,73.14,73.24,33379.0,55.5872,55.6404,55.5568,55.6328,33379.0
2015-11-25 11:45:00,73.24,73.27,73.22,73.22,40436.0,55.6328,55.6556,55.6176,55.6176,40436.0
2015-11-25 11:50:00,73.23,73.23,73.13,73.22,20363.0,55.6252,55.6252,55.5492,55.6176,20363.0
2015-11-25 11:55:00,73.22,73.31,73.21,73.27,18582.0,55.6176,55.6859,55.61,55.6556,18582.0
2015-11-25 12:00:00,73.27,73.39,73.27,73.39,29397.0,55.6556,55.7467,55.6556,55.7467,29397.0
2015-11-25 12:05:00,73.39,73.45,73.38,73.38,32041.0,55.7467,55.7923,55.7391,55.7391,32041.0
2015-11-25 12:10:00,73.36,73.45,73.32,73.45,117340.0,55.7239,55.7923,55.6935,55.7923,117340.0
2015-11-25 12:15:00,73.44,73.52,73.38,73.51,49623.0,55.7847,55.8455,55.7391,55.8379,49623.0
2015-11-25 12:20:00,73.51,73.52,73.43,73.49,21543.0,55.8379,55.8455,55.7771,55.8227,21543.0
2015-11-25 12:25:00,73.48,73.5,73.46,73.48,21551.0,55.8151,55.8303,55.7999,55.8151,21551.0
2015-11-25 12:30:00,73.48,73.52,73.45,73.48,30840.0,55.8151,55.8455,55.7923,55.8151,30840.0
2015-11-25 12:35:00,73.48,73.5,73.36,73.37,38712.0,55.8151,55.8303,55.7239,55.7315,38712.0
2015-11-25 12:40:00,73.38,73.42,73.33,73.4,23602.0,55.7391,55.7695,55.7011,55.7543,23602.0
2015-11-25 12:45:00,73.41,73.41,73.33,73.38,20935.0,55.7619,55.7619,55.7011,55.7391,20935.0
2015-11-25 12:50:00,73.38,73.43,73.37,73.41,15860.0,55.7391,55.7771,55.7315,55.7619,15860.0
2015-11-25 12:55:00,73.41,73.43,73.37,73.42,21393.0,55.7619,55.7771,55.7315,55.7695,21393.0
2015-11-25 13:00:00,73.42,73.55,73.41,73.54,56990.0,55.7695,55.8682,55.7619,55.8606,56990.0
2015-11-25 13:05:00,73.52,73.55,73.46,73.46,40795.0,55.8455,55.8682,55.7999,55.7999,40795.0
2015-11-25 13:10:00,73.46,73.51,73.45,73.48,36851.0,55.7999,55.8379,55.7923,55.8151,36851.0
2015-11-25 13:15:00,73.49,73.52,73.45,73.45,24154.0,55.8227,55.8455,55.7923,55.7923,24154.0
2015-11-25 13:20:00,73.45,73.49,73.39,73.43,18187.0,55.7923,55.8227,55.7467,55.7771,18187.0
2015-11-25 13:25:00,73.44,73.46,73.34,73.34,24020.0,55.7847,55.7999,55.7087,55.7087,24020.0
2015-11-25 13:30:00,73.34,73.39,73.33,73.39,19069.0,55.7087,55.7467,55.7011,55.7467,19069.0
2015-11-25 13:35:00,73.39,73.45,73.38,73.41,17862.0,55.7467,55.7923,55.7391,55.7619,17862.0
2015-11-25 13:40:00,73.41,73.49,73.4,73.49,27761.0,55.7619,55.8227,55.7543,55.8227,27761.0
2015-11-25 13:45:00,73.49,73.51,73.45,73.49,41114.0,55.8227,55.8379,55.7923,55.8227,41114.0
2015-11-25 13:50:00,73.5,73.57,73.47,73.47,42286.0,55.8303,55.8834,55.8075,55.8075,42286.0
2015-11-25 13:55:00,73.47,73.52,73.45,73.49,16420.0,55.8075,55.8455,55.7923,55.8227,16420.0
2015-11-25 14:00:00,73.49,73.62,73.49,73.56,16740.0,55.8227,55.9214,55.8227,55.8758,16740.0
2015-11-25 14:05:00,73.55,73.58,73.52,73.55,14408.0,55.8682,55.891,55.8455,55.8682,14408.0
2015-11-25 14:10:00,73.55,73.55,73.45,73.5,24336.0,55.8682,55.8682,55.7923,55.8303,24336.0
2015-11-25 14:15:00,73.51,73.52,73.47,73.5,26834.0,55.8379,55.8455,55.8075,55.8303,26834.0
2015-11-25 14:20:00,73.5,73.53,73.41,73.45,33488.0,55.8303,55.8531,55.7619,55.7923,33488.0
2015-11-25 14:25:00,73.45,73.53,73.45,73.49,22874.0,55.7923,55.8531,55.7923,55.8227,22874.0
2015-11-25 14:30:00,73.49,73.5,73.45,73.47,29155.0,55.8227,55.8303,55.7923,55.8075,29155.0
2015-11-25 14:35:00,73.47,73.49,73.37,73.38,14918.0,55.8075,55.8227,55.7315,55.7391,14918.0
2015-11-25 14:40:00,73.38,73.44,73.38,73.41,28247.0,55.7391,55.7847,55.7391,55.7619,28247.0
2015-11-25 14:45:00,73.4,73.41,73.36,73.41,20219.0,55.7543,55.7619,55.7239,55.7619,20219.0
2015-11-25 14:50:00,73.41,73.42,73.35,73.4,24418.0,55.7619,55.7695,55.7163,55.7543,24418.0
2015-11-25 14:55:00,73.4,73.41,73.32,73.34,39554.0,55.7543,55.7619,55.6935,55.7087,39554.0
2015-11-25 15:00:00,73.35,73.36,73.26,73.27,39026.0,55.7163,55.7239,55.648,55.6556,39026.0
2015-11-25 15:05:00,73.27,73.31,73.21,73.31,66226.0,55.6556,55.6859,55.61,55.6859,66226.0
2015-11-25 15:10:00,73.31,73.34,73.22,73.27,51347.0,55.6859,55.7087,55.6176,55.6556,51347.0
2015-11-25 15:15:00,73.27,73.27,73.2,73.22,38698.0,55.6556,55.6556,55.6024,55.6176,38698.0
2015-11-25 15:20:00,73.22,73.24,73.15,73.23,41225.0,55.6176,55.6328,55.5644,55.6252,41225.0
2015-11-25 15:25:00,73.23,73.28,73.2,73.25,31197.0,55.6252,55.6632,55.6024,55.6404,31197.0
2015-11-25 15:30:00,73.26,73.28,73.2,73.23,52186.0,55.648,55.6632,55.6024,55.6252,52186.0
2015-11-25 15:35:00,73.23,73.27,73.19,73.26,59200.0,55.6252,55.6556,55.5948,55.648,59200.0
2015-11-25 15:40:00,73.26,73.27,73.17,73.19,40455.0,55.648,55.6556,55.5796,55.5948,40455.0
2015-11-25 15:45:00,73.18,73.2,73.13,73.19,44135.0,55.5872,55.6024,55.5492,55.5948,44135.0
2015-11-25 15:50:00,73.19,73.19,73.08,73.1,64107.0,55.5948,55.5948,55.5112,55.5264,64107.0
2015-11-25 15:55:00,73.11,73.21,73.08,73.16,150459.0,55.534,55.61,55.5112,55.572,150459.0
2015-11-27 09:30:00,73.56,73.88,73.5,73.83,126532.0,55.8758,56.1189,55.8303,56.0809,126532.0
2015-11-27 09:35:00,73.86,73.86,73.5,73.62,130352.0,56.1037,56.1037,55.8303,55.9214,130352.0
2015-11-27 09:40:00,73.61,73.79,73.49,73.65,91716.0,55.9138,56.0505,55.8227,55.9442,91716.0
2015-11-27 09:45:00,73.63,73.77,73.1,73.35,89069.0,55.929,56.0354,55.5264,55.7163,89069.0
2015-11-27 09:50:00,73.36,73.36,73.05,73.17,55466.0,55.7239,55.7239,55.4884,55.5796,55466.0
2015-11-27 09:55:00,73.17,73.22,72.82,73.19,83064.0,55.5796,55.6176,55.3137,55.5948,83064.0
2015-11-27 10:00:00,73.18,73.22,73.0,73.08,79746.0,55.5872,55.6176,55.4505,55.5112,79746.0
2015-11-27 10:05:00,73.1,73.34,73.03,73.3,85134.0,55.5264,55.7087,55.4733,55.6783,85134.0
2015-11-27 10:10:00,73.29,73.36,73.17,73.26,49267.0,55.6707,55.7239,55.5796,55.648,49267.0
2015-11-27 10:15:00,73.24,73.41,73.16,73.32,50718.0,55.6328,55.7619,55.572,55.6935,50718.0
2015-11-27 10:20:00,73.33,73.46,73.32,73.34,81439.0,55.7011,55.7999,55.6935,55.7087,81439.0
2015-11-27 10:25:00,73.33,73.48,73.31,73.34,74108.0,55.7011,55.8151,55.6859,55.7087,74108.0
2015-11-27 10:30:00,73.34,73.52,73.34,73.44,63758.0,55.7087,55.8455,55.7087,55.7847,63758.0
2015-11-27 10:35:00,73.44,73.55,73.44,73.47,42579.0,55.7847,55.8682,55.7847,55.8075,42579.0
2015-11-27 10:40:00,73.46,73.62,73.42,73.6,26876.0,55.7999,55.9214,55.7695,55.9062,26876.0
2015-11-27 10:45:00,73.58,73.58,73.44,73.48,24167.0,55.891,55.891,55.7847,55.8151,24167.0
2015-11-27 10:50:00,73.48,73.54,73.35,73.39,35599.0,55.8151,55.8606,55.7163,55.7467,35599.0
2015-11-27 10:55:00,73.37,73.37,73.22,73.35,28090.0,55.7315,55.7315,55.6176,55.7163,28090.0
2015-11-27 11:00:00,73.34,73.36,73.27,73.31,27255.0,55.7087,55.7239,55.6556,55.6859,27255.0
2015-11-27 11:05:00,73.3,73.34,73.27,73.27,58021.0,55.6783,55.7087,55.6556,55.6556,58021.0
2015-11-27 11:10:00,73.27,73.33,73.21,73.22,40560.0,55.6556,55.7011,55.61,55.6176,40560.0
2015-11-27 11:15:00,73.24,73.26,73.1,73.13,76189.0,55.6328,55.648,55.5264,55.5492,76189.0
2015-11-27 11:20:00,73.14,73.28,73.12,73.27,48034.0,55.5568,55.6632,55.5416,55.6556,48034.0
2015-11-27 11:25:00,73.28,73.31,73.2,73.28,50557.0,55.6632,55.6859,55.6024,55.6632,50557.0
2015-11-27 11:30:00,73.29,73.36,73.28,73.33,36587.0,55.6707,55.7239,55.6632,55.7011,36587.0
2015-11-27 11:35:00,73.33,73.34,73.27,73.32,27907.0,55.7011,55.7087,55.6556,55.6935,27907.0
2015-11-27 11:40:00,73.33,73.39,73.3,73.37,31585.0,55.7011,55.7467,55.6783,55.7315,31585.0
2015-11-27 11:45:00,73.36,73.39,73.32,73.39,33984.0,55.7239,55.7467,55.6935,55.7467,33984.0
2015-11-27 11:50:00,73.4,73.44,73.34,73.39,53963.0,55.7543,55.7847,55.7087,55.7467,53963.0
2015-11-27 11:55:00,73.39,73.4,73.17,73.23,83391.0,55.7467,55.7543,55.5796,55.6252,83391.0
2015-11-27 12:00:00,73.22,73.32,73.14,73.24,46411.0,55.6176,55.6935,55.5568,55.6328,46411.0
2015-11-27 12:05:00,73.24,73.33,73.16,73.3,33369.0,55.6328,55.7011,55.572,55.6783,33369.0
2015-11-27 12:10:00,73.3,73.32,73.24,73.31,26790.0,55.6783,55.6935,55.6328,55.6859,26790.0
2015-11-27 12:15:00,73.31,73.43,73.3,73.4,33230.0,55.6859,55.7771,55.6783,55.7543,33230.0
2015-11-27 12:20:00,73.4,73.43,73.34,73.38,34256.0,55.7543,55.7771,55.7087,55.7391,34256.0
2015-11-27 12:25:00,73.39,73.5,73.38,73.49,22593.0,55.7467,55.8303,55.7391,55.8227,22593.0
2015-11-27 12:30:00,73.49,73.5,73.39,73.46,36432.0,55.8227,55.8303,55.7467,55.7999,36432.0
2015-11-27 12:35:00,73.47,73.54,73.43,73.46,31954.0,55.8075,55.8606,55.7771,55.7999,31954.0
2015-11-27 12:40:00,73.47,73.54,73.47,73.5,63834.0,55.8075,55.8606,55.8075,55.8303,63834.0
2015-11-27 12:45:00,73.51,73.53,73.44,73.5,50207.0,55.8379,55.8531,55.7847,55.8303,50207.0
2015-11-27 12:50:00,73.49,73.49,73.36,73.38,66354.0,55.8227,55.8227,55.7239,55.7391,66354.0
2015-11-27 12:55:00,73.38,73.47,73.37,73.43,89046.0,55.7391,55.8075,55.7315,55.7771,89046.0
2015-11-30 09:30:00,73.78,73.78,73.46,73.64,165611.0,56.043,56.043,55.7999,55.9366,165611.0
2015-11-30 09:35:00,73.64,73.65,73.04,73.05,125969.0,55.9366,55.9442,55.4809,55.4884,125969.0
2015-11-30 09:40:00,73.04,73.04,72.63,72.63,155674.0,55.4809,55.4809,55.1694,55.1694,155674.0
2015-11-30 09:45:00,72.6,72.76,72.4,72.55,116392.0,55.1466,55.2682,54.9947,55.1086,116392.0
2015-11-30 09:50:00,72.54,72.78,72.32,72.76,121521.0,55.1011,55.2834,54.9339,55.2682,121521.0
2015-11-30 09:55:00,72.77,72.77,72.16,72.25,176522.0,55.2758,55.2758,54.8124,54.8808,176522.0
2015-11-30 10:00:00,72.26,72.5,72.26,72.45,56999.0,54.8884,55.0707,54.8884,55.0327,56999.0
2015-11-30 10:05:00,72.47,72.61,72.43,72.5,136495.0,55.0479,55.1542,55.0175,55.0707,136495.0
2015-11-30 10:10:00,72.5,72.68,72.41,72.41,182997.0,55.0707,55.2074,55.0023,55.0023,182997.0
2015-11-30 10:15:00,72.41,72.43,72.19,72.19,51229.0,55.0023,55.0175,54.8352,54.8352,51229.0
2015-11-30 10:20:00,72.22,72.5,72.14,72.45,55095.0,54.858,55.0707,54.7972,55.0327,55095.0
2015-11-30 10:25:00,72.46,72.53,72.27,72.33,117821.0,55.0403,55.0935,54.896,54.9415,117821.0
2015-11-30 10:30:00,72.31,72.43,72.23,72.37,81718.0,54.9263,55.0175,54.8656,54.9719,81718.0
2015-11-30 10:35:00,72.37,72.69,72.37,72.66,172361.0,54.9719,55.215,54.9719,55.1922,172361.0
2015-11-30 10:40:00,72.66,72.67,72.38,72.42,123527.0,55.1922,55.1998,54.9795,55.0099,123527.0
2015-11-30 10:45:00,72.41,72.42,72.27,72.37,57187.0,55.0023,55.0099,54.896,54.9719,57187.0
2015-11-30 10:50:00,72.37,72.57,72.35,72.5,55571.0,54.9719,55.1238,54.9567,55.0707,55571.0
2015-11-30 10:55:00,72.51,72.57,72.46,72.48,49725.0,55.0783,55.1238,55.0403,55.0555,49725.0
2015-11-30 11:00:00,72.48,72.57,72.42,72.45,57045.0,55.0555,55.1238,55.0099,55.0327,57045.0
2015-11-30 11:05:00,72.45,72.61,72.43,72.59,44342.0,55.0327,55.1542,55.0175,55.139,44342.0
2015-11-30 11:10:00,72.58,72.66,72.52,72.58,72085.0,55.1314,55.1922,55.0859,55.1314,72085.0
2015-11-30 11:15:00,72.58,72.65,72.58,72.62,99567.0,55.1314,55.1846,55.1314,55.1618,99567.0
2015-11-30 11:20:00,72.62,72.74,72.54,72.63,88388.0,55.1618,55.253,55.1011,55.1694,88388.0
2015-11-30 11:25:00,72.64,72.64,72.5,72.5,68765.0,55.177,55.177,55.0707,55.0707,68765.0
2015-11-30 11:30:00,72.51,72.64,72.5,72.62,80005.0,55.0783,55.177,55.0707,55.1618,80005.0
2015-11-30 11:35:00,72.62,72.63,72.49,72.5,88422.0,55.1618,55.1694,55.0631,55.0707,88422.0
2015-11-30 11:40:00,72.5,72.56,72.36,72.43,92782.0,55.0707,55.1162,54.9643,55.0175,92782.0
2015-11-30 11:45:00,72.45,72.47,72.21,72.26,96442.0,55.0327,55.0479,54.8504,54.8884,96442.0
2015-11-30 11:50:00,72.25,72.31,72.2,72.3,83245.0,54.8808,54.9263,54.8428,54.9188,83245.0
2015-11-30 11:55:00,72.31,72.41,72.3,72.33,42885.0,54.9263,55.0023,54.9188,54.9415,42885.0
2015-11-30 12:00:00,72.32,72.32,72.12,72.2,67765.0,54.9339,54.9339,54.782,54.8428,67765.0
2015-11-30 12:05:00,72.21,72.46,72.17,72.45,200223.0,54.8504,55.0403,54.82,55.0327,200223.0
2015-11-30 12:10:00,72.44,72.53,72.39,72.53,40318.0,55.0251,55.0935,54.9871,55.0935,40318.0
2015-11-30 12:15:00,72.53,72.57,72.45,72.57,25482.0,55.0935,55.1238,55.0327,55.1238,25482.0
2015-11-30 12:20:00,72.58,72.59,72.47,72.5,32753.0,55.1314,55.139,55.0479,55.0707,32753.0
2015-11-30 12:25:00,72.5,72.51,72.35,72.36,32958.0,55.0707,55.0783,54.9567,54.9643,32958.0
2015-11-30 12:30:00,72.37,72.48,72.37,72.38,43297.0,54.9719,55.0555,54.9719,54.9795,43297.0
2015-11-30 12:35:00,72.38,72.39,72.32,72.35,46494.0,54.9795,54.9871,54.9339,54.9567,46494.0
2015-11-30 12:40:00,72.34,72.37,72.29,72.3,31960.0,54.9491,54.9719,54.9112,54.9188,31960.0
2015-11-30 12:45:00,72.32,72.4,72.31,72.32,28523.0,54.9339,54.9947,54.9263,54.9339,28523.0
2015-11-30 12:50:00,72.34,72.46,72.32,72.46,31283.0,54.9491,55.0403,54.9339,55.0403,31283.0
2015-11-30 12:55:00,72.46,72.68,72.42,72.48,181844.0,55.0403,55.2074,55.0099,55.0555,181844.0
2015-11-30 13:00:00,72.5,72.55,72.35,72.36,64148.0,55.0707,55.1086,54.9567,54.9643,64148.0
2015-11-30 13:05:00,72.36,72.46,72.31,72.39,41278.0,54.9643,55.0403,54.9263,54.9871,41278.0
2015-11-30 13:10:00,72.4,72.5,72.4,72.45,19897.0,54.9947,55.0707,54.9947,55.0327,19897.0
2015-11-30 13:15:00,72.46,72.48,72.37,72.37,26050.0,55.0403,55.0555,54.9719,54.9719,26050.0
2015-11-30 13:20:00,72.37,72.37,72.2,72.23,38135.0,54.9719,54.9719,54.8428,54.8656,38135.0
2015-11-30 13:25:00,72.23,72.46,72.23,72.4,25517.0,54.8656,55.0403,54.8656,54.9947,25517.0
2015-11-30 13:30:00,72.41,72.43,72.31,72.36,47338.0,55.0023,55.0175,54.9263,54.9643,47338.0
2015-11-30 13:35:00,72.36,72.42,72.35,72.39,37478.0,54.9643,55.0099,54.9567,54.9871,37478.0
2015-11-30 13:40:00,72.39,72.41,72.3,72.3,32437.0,54.9871,55.0023,54.9188,54.9188,32437.0
2015-11-30 13:45:00,72.31,72.46,72.29,72.39,34244.0,54.9263,55.0403,54.9112,54.9871,34244.0
2015-11-30 13:50:00,72.38,72.48,72.37,72.46,22685.0,54.9795,55.0555,54.9719,55.0403,22685.0
2015-11-30 13:55:00,72.46,72.49,72.37,72.37,24264.0,55.0403,55.0631,54.9719,54.9719,24264.0
2015-11-30 14:00:00,72.38,72.46,72.36,72.44,46053.0,54.9795,55.0403,54.9643,55.0251,46053.0
2015-11-30 14:05:00,72.43,72.54,72.42,72.53,38053.0,55.0175,55.1011,55.0099,55.0935,38053.0
2015-11-30 14:10:00,72.54,72.61,72.51,72.53,98359.0,55.1011,55.1542,55.0783,55.0935,98359.0
2015-11-30 14:15:00,72.53,72.67,72.53,72.56,44447.0,55.0935,55.1998,55.0935,55.1162,44447.0
2015-11-30 14:20:00,72.57,72.67,72.55,72.63,80083.0,55.1238,55.1998,55.1086,55.1694,80083.0
2015-11-30 14:25:00,72.64,72.74,72.54,72.55,73098.0,55.177,55.253,55.1011,55.1086,73098.0
2015-11-30 14:30:00,72.54,72.56,72.42,72.43,39621.0,55.1011,55.1162,55.0099,55.0175,39621.0
2015-11-30 14:35:00,72.43,72.61,72.43,72.53,38212.0,55.0175,55.1542,55.0175,55.0935,38212.0
2015-11-30 14:40:00,72.53,72.59,72.51,72.56,37269.0,55.0935,55.139,55.0783,55.1162,37269.0
2015-11-30 14:45:00,72.56,72.57,72.4,72.44,67172.0,55.1162,55.1238,54.9947,55.0251,67172.0
2015-11-30 14:50:00,72.46,72.49,72.39,72.4,49498.0,55.0403,55.0631,54.9871,54.9947,49498.0
2015-11-30 14:55:00,72.39,72.42,72.26,72.27,76041.0,54.9871,55.0099,54.8884,54.896,76041.0
2015-11-30 15:00:00,72.28,72.37,72.23,72.36,54159.0,54.9036,54.9719,54.8656,54.9643,54159.0
2015-11-30 15:05:00,72.36,72.37,72.26,72.36,56130.0,54.9643,54.9719,54.8884,54.9643,56130.0
2015-11-30 15:10:00,72.36,72.37,72.22,72.26,81063.0,54.9643,54.9719,54.858,54.8884,81063.0
2015-11-30 15:15:00,72.26,72.32,72.26,72.3,104795.0,54.8884,54.9339,54.8884,54.9188,104795.0
2015-11-30 15:20:00,72.29,72.37,72.25,72.25,103428.0,54.9112,54.9719,54.8808,54.8808,103428.0
2015-11-30 15:25:00,72.25,72.36,72.24,72.3,60484.0,54.8808,54.9643,54.8732,54.9188,60484.0
2015-11-30 15:30:00,72.3,72.5,72.28,72.45,73386.0,54.9188,55.0707,54.9036,55.0327,73386.0
2015-11-30 15:35:00,72.45,72.58,72.42,72.52,70157.0,55.0327,55.1314,55.0099,55.0859,70157.0
2015-11-30 15:40:00,72.52,72.57,72.4,72.4,107890.0,55.0859,55.1238,54.9947,54.9947,107890.0
2015-11-30 15:45:00,72.4,72.53,72.32,72.52,125408.0,54.9947,55.0935,54.9339,55.0859,125408.0
2015-11-30 15:50:00,72.51,72.56,72.46,72.56,153297.0,55.0783,55.1162,55.0403,55.1162,153297.0
2015-11-30 15:55:00,72.56,72.56,72.48,72.51,297395.0,55.1162,55.1162,55.0555,55.0783,297395.0
2015-12-01 09:30:00,73.07,73.12,72.86,72.99,105545.0,55.5036,55.5416,55.3441,55.4429,105545.0
2015-12-01 09:35:00,73.0,73.03,72.9,72.97,84579.0,55.4505,55.4733,55.3745,55.4277,84579.0
2015-12-01 09:40:00,72.97,73.15,72.96,73.03,89349.0,55.4277,55.5644,55.4201,55.4733,89349.0
2015-12-01 09:45:00,73.04,73.32,73.04,73.17,68776.0,55.4809,55.6935,55.4809,55.5796,68776.0
2015-12-01 09:50:00,73.18,73.43,73.18,73.26,67293.0,55.5872,55.7771,55.5872,55.648,67293.0
2015-12-01 09:55:00,73.29,73.36,73.19,73.31,55161.0,55.6707,55.7239,55.5948,55.6859,55161.0
2015-12-01 10:00:00,73.3,73.31,72.9,72.97,79693.0,55.6783,55.6859,55.3745,55.4277,79693.0
2015-12-01 10:05:00,72.97,73.0,72.82,72.94,66535.0,55.4277,55.4505,55.3137,55.4049,66535.0
2015-12-01 10:10:00,72.94,72.94,72.72,72.79,52734.0,55.4049,55.4049,55.2378,55.291,52734.0
2015-12-01 10:15:00,72.79,72.81,72.25,72.34,129144.0,55.291,55.3061,54.8808,54.9491,129144.0
2015-12-01 10:20:00,72.35,72.57,72.35,72.45,65677.0,54.9567,55.1238,54.9567,55.0327,65677.0
2015-12-01 10:25:00,72.46,72.6,72.4,72.57,57852.0,55.0403,55.1466,54.9947,55.1238,57852.0
2015-12-01 10:30:00,72.56,72.57,72.39,72.51,64918.0,55.1162,55.1238,54.9871,55.0783,64918.0
2015-12-01 10:35:00,72.52,72.74,72.52,72.73,51637.0,55.0859,55.253,55.0859,55.2454,51637.0
2015-12-01 10:40:00,72.74,72.75,72.63,72.64,55307.0,55.253,55.2606,55.1694,55.177,55307.0
2015-12-01 10:45:00,72.65,72.8,72.64,72.73,30306.0,55.1846,55.2985,55.177,55.2454,30306.0
2015-12-01 10:50:00,72.73,72.76,72.6,72.65,75717.0,55.2454,55.2682,55.1466,55.1846,75717.0
2015-12-01 10:55:00,72.65,72.65,72.6,72.61,28052.0,55.1846,55.1846,55.1466,55.1542,28052.0
2015-12-01 11:00:00,72.62,72.63,72.57,72.6,53681.0,55.1618,55.1694,55.1238,55.1466,53681.0
2015-12-01 11:05:00,72.6,72.6,72.49,72.5,43709.0,55.1466,55.1466,55.0631,55.0707,43709.0
2015-12-01 11:10:00,72.49,72.66,72.49,72.62,48009.0,55.0631,55.1922,55.0631,55.1618,48009.0
2015-12-01 11:15:00,72.62,72.66,72.59,72.6,37075.0,55.1618,55.1922,55.139,55.1466,37075.0
2015-12-01 11:20:00,72.59,72.64,72.52,72.59,44631.0,55.139,55.177,55.0859,55.139,44631.0
2015-12-01 11:25:00,72.59,72.63,72.49,72.62,36297.0,55.139,55.1694,55.0631,55.1618,36297.0
2015-12-01 11:30:00,72.63,72.64,72.49,72.5,48279.0,55.1694,55.177,55.0631,55.0707,48279.0
2015-12-01 11:35:00,72.5,72.56,72.44,72.53,39823.0,55.0707,55.1162,55.0251,55.0935,39823.0
2015-12-01 11:40:00,72.53,72.62,72.5,72.54,34184.0,55.0935,55.1618,55.0707,55.1011,34184.0
2015-12-01 11:45:00,72.55,72.57,72.5,72.54,31498.0,55.1086,55.1238,55.0707,55.1011,31498.0
2015-12-01 11:50:00,72.54,72.59,72.45,72.46,32840.0,55.1011,55.139,55.0327,55.0403,32840.0
2015-12-01 11:55:00,72.47,72.5,72.43,72.49,29109.0,55.0479,55.0707,55.0175,55.0631,29109.0
2015-12-01 12:00:00,72.49,72.6,72.47,72.47,39724.0,55.0631,55.1466,55.0479,55.0479,39724.0
2015-12-01 12:05:00,72.47,72.59,72.42,72.56,48978.0,55.0479,55.139,55.0099,55.1162,48978.0
2015-12-01 12:10:00,72.55,72.64,72.54,72.59,23870.0,55.1086,55.177,55.1011,55.139,23870.0
2015-12-01 12:15:00,72.6,72.63,72.54,72.58,22487.0,55.1466,55.1694,55.1011,55.1314,22487.0
2015-12-01 12:20:00,72.58,72.67,72.55,72.66,20369.0,55.1314,55.1998,55.1086,55.1922,20369.0
2015-12-01 12:25:00,72.65,72.67,72.61,72.64,27935.0,55.1846,55.1998,55.1542,55.177,27935.0
2015-12-01 12:30:00,72.63,72.67,72.62,72.65,26420.0,55.1694,55.1998,55.1618,55.1846,26420.0
2015-12-01 12:35:00,72.64,72.67,72.5,72.58,49835.0,55.177,55.1998,55.0707,55.1314,49835.0
2015-12-01 12:40:00,72.58,72.68,72.58,72.64,17355.0,55.1314,55.2074,55.1314,55.177,17355.0
2015-12-01 12:45:00,72.64,72.64,72.58,72.63,24958.0,55.177,55.177,55.1314,55.1694,24958.0
2015-12-01 12:50:00,72.63,72.65,72.6,72.62,26915.0,55.1694,55.1846,55.1466,55.1618,26915.0
2015-12-01 12:55:00,72.62,72.63,72.56,72.57,29246.0,55.1618,55.1694,55.1162,55.1238,29246.0
2015-12-01 13:00:00,72.58,72.64,72.54,72.55,27193.0,55.1314,55.177,55.1011,55.1086,27193.0
2015-12-01 13:05:00,72.55,72.59,72.54,72.57,18481.0,55.1086,55.139,55.1011,55.1238,18481.0
2015-12-01 13:10:00,72.58,72.58,72.51,72.53,35837.0,55.1314,55.1314,55.0783,55.0935,35837.0
2015-12-01 13:15:00,72.53,72.55,72.5,72.53,27095.0,55.0935,55.1086,55.0707,55.0935,27095.0
2015-12-01 13:20:00,72.53,72.63,72.53,72.59,36646.0,55.0935,55.1694,55.0935,55.139,36646.0
2015-12-01 13:25:00,72.59,72.63,72.58,72.61,23282.0,55.139,55.1694,55.1314,55.1542,23282.0
2015-12-01 13:30:00,72.61,72.62,72.5,72.55,29748.0,55.1542,55.1618,55.0707,55.1086,29748.0
2015-12-01 13:35:00,72.54,72.59,72.49,72.56,36399.0,55.1011,55.139,55.0631,55.1162,36399.0
2015-12-01 13:40:00,72.57,72.63,72.55,72.62,26798.0,55.1238,55.1694,55.1086,55.1618,26798.0
2015-12-01 13:45:00,72.63,72.68,72.58,72.67,38580.0,55.1694,55.2074,55.1314,55.1998,38580.0
2015-12-01 13:50:00,72.67,72.74,72.67,72.7,35400.0,55.1998,55.253,55.1998,55.2226,35400.0
2015-12-01 13:55:00,72.7,72.76,72.7,72.73,44810.0,55.2226,55.2682,55.2226,55.2454,44810.0
2015-12-01 14:00:00,72.73,72.8,72.69,72.8,41758.0,55.2454,55.2985,55.215,55.2985,41758.0
2015-12-01 14:05:00,72.81,72.85,72.78,72.82,33209.0,55.3061,55.3365,55.2834,55.3137,33209.0
2015-12-01 14:10:00,72.83,72.85,72.76,72.79,25906.0,55.3213,55.3365,55.2682,55.291,25906.0
2015-12-01 14:15:00,72.8,72.87,72.76,72.85,28826.0,55.2985,55.3517,55.2682,55.3365,28826.0
2015-12-01 14:20:00,72.85,72.91,72.84,72.89,33098.0,55.3365,55.3821,55.3289,55.3669,33098.0
2015-12-01 14:25:00,72.9,72.95,72.88,72.92,31283.0,55.3745,55.4125,55.3593,55.3897,31283.0
2015-12-01 14:30:00,72.93,72.94,72.85,72.86,24350.0,55.3973,55.4049,55.3365,55.3441,24350.0
2015-12-01 14:35:00,72.87,72.9,72.81,72.82,25957.0,55.3517,55.3745,55.3061,55.3137,25957.0
2015-12-01 14:40:00,72.82,72.85,72.77,72.84,22687.0,55.3137,55.3365,55.2758,55.3289,22687.0
2015-12-01 14:45:00,72.84,72.85,72.8,72.83,73534.0,55.3289,55.3365,55.2985,55.3213,73534.0
2015-12-01 14:50:00,72.83,72.84,72.79,72.82,39189.0,55.3213,55.3289,55.291,55.3137,39189.0
2015-12-01 14:55:00,72.83,72.85,72.77,72.81,50589.0,55.3213,55.3365,55.2758,55.3061,50589.0
2015-12-01 15:00:00,72.81,72.85,72.79,72.83,31606.0,55.3061,55.3365,55.291,55.3213,31606.0
2015-12-01 15:05:00,72.83,72.85,72.82,72.83,31902.0,55.3213,55.3365,55.3137,55.3213,31902.0
2015-12-01 15:10:00,72.84,72.85,72.8,72.83,35627.0,55.3289,55.3365,55.2985,55.3213,35627.0
2015-12-01 15:15:00,72.84,72.85,72.8,72.84,26767.0,55.3289,55.3365,55.2985,55.3289,26767.0
2015-12-01 15:20:00,72.84,72.95,72.82,72.95,47104.0,55.3289,55.4125,55.3137,55.4125,47104.0
2015-12-01 15:25:00,72.94,73.0,72.92,73.0,59518.0,55.4049,55.4505,55.3897,55.4505,59518.0
2015-12-01 15:30:00,72.99,73.01,72.92,72.99,55986.0,55.4429,55.4581,55.3897,55.4429,55986.0
2015-12-01 15:35:00,72.99,73.0,72.94,72.98,53160.0,55.4429,55.4505,55.4049,55.4353,53160.0
2015-12-01 15:40:00,72.98,72.99,72.95,72.95,69213.0,55.4353,55.4429,55.4125,55.4125,69213.0
2015-12-01 15:45:00,72.95,72.95,72.78,72.86,100783.0,55.4125,55.4125,55.2834,55.3441,100783.0
2015-12-01 15:50:00,72.86,72.89,72.76,72.76,110085.0,55.3441,55.3669,55.2682,55.2682,110085.0
2015-12-01 15:55:00,72.77,72.85,72.76,72.81,226165.0,55.2758,55.3365,55.2682,55.3061,226165.0
2015-12-02 09:30:00,72.8,72.99,72.75,72.98,88929.0,55.2985,55.4429,55.2606,55.4353,88929.0
2015-12-02 09:35:00,72.97,73.0,72.94,72.98,49586.0,55.4277,55.4505,55.4049,55.4353,49586.0
2015-12-02 09:40:00,72.98,73.01,72.93,72.97,57000.0,55.4353,55.4581,55.3973,55.4277,57000.0
2015-12-02 09:45:00,72.97,73.0,72.6,72.7,107733.0,55.4277,55.4505,55.1466,55.2226,107733.0
2015-12-02 09:50:00,72.71,72.77,72.28,72.31,81269.0,55.2302,55.2758,54.9036,54.9263,81269.0
2015-12-02 09:55:00,72.32,72.55,72.28,72.55,86177.0,54.9339,55.1086,54.9036,55.1086,86177.0
2015-12-02 10:00:00,72.57,72.75,72.54,72.61,56428.0,55.1238,55.2606,55.1011,55.1542,56428.0
2015-12-02 10:05:00,72.62,72.74,72.54,72.65,43913.0,55.1618,55.253,55.1011,55.1846,43913.0
2015-12-02 10:10:00,72.63,72.84,72.62,72.82,41618.0,55.1694,55.3289,55.1618,55.3137,41618.0
2015-12-02 10:15:00,72.82,72.86,72.73,72.84,41072.0,55.3137,55.3441,55.2454,55.3289,41072.0
2015-12-02 10:20:00,72.84,72.86,72.72,72.78,35590.0,55.3289,55.3441,55.2378,55.2834,35590.0
2015-12-02 10:25:00,72.77,72.77,72.6,72.64,81979.0,55.2758,55.2758,55.1466,55.177,81979.0
2015-12-02 10:30:00,72.64,72.65,72.57,72.65,46190.0,55.177,55.1846,55.1238,55.1846,46190.0
2015-12-02 10:35:00,72.65,72.68,72.53,72.66,39234.0,55.1846,55.2074,55.0935,55.1922,39234.0
2015-12-02 10:40:00,72.67,72.78,72.65,72.77,33910.0,55.1998,55.2834,55.1846,55.2758,33910.0
2015-12-02 10:45:00,72.76,72.84,72.68,72.82,38102.0,55.2682,55.3289,55.2074,55.3137,38102.0
2015-12-02 10:50:00,72.83,72.9,72.78,72.84,30240.0,55.3213,55.3745,55.2834,55.3289,30240.0
2015-12-02 10:55:00,72.85,72.87,72.71,72.73,28935.0,55.3365,55.3517,55.2302,55.2454,28935.0
2015-12-02 11:00:00,72.73,72.76,72.51,72.73,53931.0,55.2454,55.2682,55.0783,55.2454,53931.0
2015-12-02 11:05:00,72.76,72.76,72.49,72.5,42723.0,55.2682,55.2682,55.0631,55.0707,42723.0
2015-12-02 11:10:00,72.5,72.56,72.43,72.48,75362.0,55.0707,55.1162,55.0175,55.0555,75362.0
2015-12-02 11:15:00,72.49,72.67,72.49,72.61,21918.0,55.0631,55.1998,55.0631,55.1542,21918.0
2015-12-02 11:20:00,72.62,72.67,72.55,72.57,67047.0,55.1618,55.1998,55.1086,55.1238,67047.0
2015-12-02 11:25:00,72.57,72.7,72.55,72.58,71979.0,55.1238,55.2226,55.1086,55.1314,71979.0
2015-12-02 11:30:00,72.57,72.59,72.51,72.59,17853.0,55.1238,55.139,55.0783,55.139,17853.0
2015-12-02 11:35:00,72.58,72.64,72.57,72.62,28050.0,55.1314,55.177,55.1238,55.1618,28050.0
2015-12-02 11:40:00,72.63,72.68,72.61,72.61,35474.0,55.1694,55.2074,55.1542,55.1542,35474.0
2015-12-02 11:45:00,72.61,72.61,72.45,72.48,41691.0,55.1542,55.1542,55.0327,55.0555,41691.0
2015-12-02 11:50:00,72.5,72.6,72.43,72.46,80394.0,55.0707,55.1466,55.0175,55.0403,80394.0
2015-12-02 11:55:00,72.46,72.57,72.45,72.47,46147.0,55.0403,55.1238,55.0327,55.0479,46147.0
2015-12-02 12:00:00,72.46,72.51,72.43,72.5,33229.0,55.0403,55.0783,55.0175,55.0707,33229.0
2015-12-02 12:05:00,72.5,72.52,72.42,72.48,52908.0,55.0707,55.0859,55.0099,55.0555,52908.0
2015-12-02 12:10:00,72.48,72.52,72.42,72.46,66132.0,55.0555,55.0859,55.0099,55.0403,66132.0
2015-12-02 12:15:00,72.47,72.47,72.36,72.37,40947.0,55.0479,55.0479,54.9643,54.9719,40947.0
2015-12-02 12:20:00,72.38,72.48,72.37,72.41,29880.0,54.9795,55.0555,54.9719,55.0023,29880.0
2015-12-02 12:25:00,72.41,72.55,72.3,72.51,35285.0,55.0023,55.1086,54.9188,55.0783,35285.0
2015-12-02 12:30:00,72.51,72.56,72.46,72.5,26001.0,55.0783,55.1162,55.0403,55.0707,26001.0
2015-12-02 12:35:00,72.5,72.51,72.44,72.49,36218.0,55.0707,55.0783,55.0251,55.0631,36218.0
2015-12-02 12:40:00,72.49,72.49,72.46,72.48,32689.0,55.0631,55.0631,55.0403,55.0555,32689.0
2015-12-02 12:45:00,72.48,72.55,72.48,72.52,25968.0,55.0555,55.1086,55.0555,55.0859,25968.0
2015-12-02 12:50:00,72.52,72.56,72.51,72.52,24917.0,55.0859,55.1162,55.0783,55.0859,24917.0
2015-12-02 12:55:00,72.52,72.57,72.51,72.52,28683.0,55.0859,55.1238,55.0783,55.0859,28683.0
2015-12-02 13:00:00,72.51,72.55,72.48,72.51,35422.0,55.0783,55.1086,55.0555,55.0783,35422.0
2015-12-02 13:05:00,72.51,72.68,72.49,72.66,39785.0,55.0783,55.2074,55.0631,55.1922,39785.0
2015-12-02 13:10:00,72.66,72.74,72.64,72.68,73047.0,55.1922,55.253,55.177,55.2074,73047.0
2015-12-02 13:15:00,72.66,72.66,72.5,72.53,47906.0,55.1922,55.1922,55.0707,55.0935,47906.0
2015-12-02 13:20:00,72.52,72.6,72.52,72.56,17588.0,55.0859,55.1466,55.0859,55.1162,17588.0
2015-12-02 13:25:00,72.55,72.58,72.49,72.56,19240.0,55.1086,55.1314,55.0631,55.1162,19240.0
2015-12-02 13:30:00,72.58,72.6,72.55,72.57,16414.0,55.1314,55.1466,55.1086,55.1238,16414.0
2015-12-02 13:35:00,72.57,72.66,72.56,72.65,32183.0,55.1238,55.1922,55.1162,55.1846,32183.0
2015-12-02 13:40:00,72.65,72.67,72.61,72.61,47236.0,55.1846,55.1998,55.1542,55.1542,47236.0
2015-12-02 13:45:00,72.61,72.64,72.55,72.6,32677.0,55.1542,55.177,55.1086,55.1466,32677.0
2015-12-02 13:50:00,72.6,72.64,72.54,72.59,23388.0,55.1466,55.177,55.1011,55.139,23388.0
2015-12-02 13:55:00,72.6,72.61,72.53,72.56,21373.0,55.1466,55.1542,55.0935,55.1162,21373.0
2015-12-02 14:00:00,72.54,72.54,72.46,72.5,40922.0,55.1011,55.1011,55.0403,55.0707,40922.0
2015-12-02 14:05:00,72.49,72.53,72.43,72.51,23436.0,55.0631,55.0935,55.0175,55.0783,23436.0
2015-12-02 14:10:00,72.51,72.52,72.37,72.42,23692.0,55.0783,55.0859,54.9719,55.0099,23692.0
2015-12-02 14:15:00,72.42,72.49,72.32,72.49,70539.0,55.0099,55.0631,54.9339,55.0631,70539.0
2015-12-02 14:20:00,72.49,72.56,72.44,72.52,28623.0,55.0631,55.1162,55.0251,55.0859,28623.0
2015-12-02 14:25:00,72.51,72.51,72.34,72.4,49914.0,55.0783,55.0783,54.9491,54.9947,49914.0
2015-12-02 14:30:00,72.39,72.41,72.27,72.36,40861.0,54.9871,55.0023,54.896,54.9643,40861.0
2015-12-02 14:35:00,72.37,72.38,72.27,72.31,55902.0,54.9719,54.9795,54.896,54.9263,55902.0
2015-12-02 14:40:00,72.3,72.33,72.18,72.22,39078.0,54.9188,54.9415,54.8276,54.858,39078.0
2015-12-02 14:45:00,72.22,72.22,72.06,72.09,59938.0,54.858,54.858,54.7364,54.7592,59938.0
2015-12-02 14:50:00,72.09,72.27,72.07,72.26,49686.0,54.7592,54.896,54.744,54.8884,49686.0
2015-12-02 14:55:00,72.24,72.26,72.12,72.16,79262.0,54.8732,54.8884,54.782,54.8124,79262.0
2015-12-02 15:00:00,72.17,72.21,72.12,72.18,47966.0,54.82,54.8504,54.782,54.8276,47966.0
2015-12-02 15:05:00,72.18,72.24,72.16,72.21,37696.0,54.8276,54.8732,54.8124,54.8504,37696.0
2015-12-02 15:10:00,72.21,72.35,72.21,72.31,39697.0,54.8504,54.9567,54.8504,54.9263,39697.0
2015-12-02 15:15:00,72.32,72.42,72.26,72.41,37582.0,54.9339,55.0099,54.8884,55.0023,37582.0
2015-12-02 15:20:00,72.41,72.47,72.35,72.44,44364.0,55.0023,55.0479,54.9567,55.0251,44364.0
2015-12-02 15:25:00,72.43,72.49,72.37,72.39,42787.0,55.0175,55.0631,54.9719,54.9871,42787.0
2015-12-02 15:30:00,72.41,72.45,72.34,72.45,70234.0,55.0023,55.0327,54.9491,55.0327,70234.0
2015-12-02 15:35:00,72.45,72.45,72.29,72.31,99169.0,55.0327,55.0327,54.9112,54.9263,99169.0
2015-12-02 15:40:00,72.31,72.37,72.25,72.28,105338.0,54.9263,54.9719,54.8808,54.9036,105338.0
2015-12-02 15:45:00,72.27,72.28,72.0,72.0,184515.0,54.896,54.9036,54.6909,54.6909,184515.0
2015-12-02 15:50:00,72.0,72.08,71.93,71.99,203004.0,54.6909,54.7516,54.6377,54.6833,203004.0
2015-12-02 15:55:00,71.99,72.02,71.86,71.94,465175.0,54.6833,54.7061,54.5845,54.6453,465175.0
2015-12-03 09:30:00,72.01,72.53,71.95,72.52,82614.0,54.6985,55.0935,54.6529,55.0859,82614.0
2015-12-03 09:35:00,72.57,72.63,72.27,72.41,81193.0,55.1238,55.1694,54.896,55.0023,81193.0
2015-12-03 09:40:00,72.42,72.59,72.09,72.19,62418.0,55.0099,55.139,54.7592,54.8352,62418.0
2015-12-03 09:45:00,72.2,72.21,71.91,71.92,61091.0,54.8428,54.8504,54.6225,54.6301,61091.0
2015-12-03 09:50:00,71.92,72.31,71.9,72.3,63754.0,54.6301,54.9263,54.6149,54.9188,63754.0
2015-12-03 09:55:00,72.3,72.34,72.17,72.17,35040.0,54.9188,54.9491,54.82,54.82,35040.0
2015-12-03 10:00:00,72.14,72.27,72.05,72.12,95927.0,54.7972,54.896,54.7289,54.782,95927.0
2015-12-03 10:05:00,72.12,72.13,71.99,72.01,62214.0,54.782,54.7896,54.6833,54.6985,62214.0
2015-12-03 10:10:00,72.02,72.09,71.92,72.03,62743.0,54.7061,54.7592,54.6301,54.7137,62743.0
2015-12-03 10:15:00,72.03,72.15,72.0,72.08,88138.0,54.7137,54.8048,54.6909,54.7516,88138.0
2015-12-03 10:20:00,72.1,72.1,71.97,72.01,66346.0,54.7668,54.7668,54.6681,54.6985,66346.0
2015-12-03 10:25:00,72.01,72.03,71.9,71.95,92459.0,54.6985,54.7137,54.6149,54.6529,92459.0
2015-12-03 10:30:00,71.95,72.0,71.78,71.96,87004.0,54.6529,54.6909,54.5238,54.6605,87004.0
2015-12-03 10:35:00,71.97,71.98,71.8,71.8,54165.0,54.6681,54.6757,54.539,54.539,54165.0
2015-12-03 10:40:00,71.78,71.98,71.76,71.98,66396.0,54.5238,54.6757,54.5086,54.6757,66396.0
2015-12-03 10:45:00,71.98,72.14,71.93,72.12,38242.0,54.6757,54.7972,54.6377,54.782,38242.0
2015-12-03 10:50:00,72.13,72.17,72.05,72.05,41671.0,54.7896,54.82,54.7289,54.7289,41671.0
2015-12-03 10:55:00,72.07,72.11,72.01,72.06,65240.0,54.744,54.7744,54.6985,54.7364,65240.0
2015-12-03 11:00:00,72.06,72.13,72.02,72.06,79431.0,54.7364,54.7896,54.7061,54.7364,79431.0
2015-12-03 11:05:00,72.06,72.22,72.03,72.2,45183.0,54.7364,54.858,54.7137,54.8428,45183.0
2015-12-03 11:10:00,72.2,72.41,72.2,72.41,39034.0,54.8428,55.0023,54.8428,55.0023,39034.0
2015-12-03 11:15:00,72.42,72.57,72.4,72.57,47258.0,55.0099,55.1238,54.9947,55.1238,47258.0
2015-12-03 11:20:00,72.56,72.67,72.56,72.67,71762.0,55.1162,55.1998,55.1162,55.1998,71762.0
2015-12-03 11:25:00,72.67,72.89,72.66,72.89,67666.0,55.1998,55.3669,55.1922,55.3669,67666.0
2015-12-03 11:30:00,72.9,72.92,72.65,72.73,59993.0,55.3745,55.3897,55.1846,55.2454,59993.0
2015-12-03 11:35:00,72.74,72.95,72.68,72.91,62014.0,55.253,55.4125,55.2074,55.3821,62014.0
2015-12-03 11:40:00,72.92,73.04,72.75,72.75,79080.0,55.3897,55.4809,55.2606,55.2606,79080.0
2015-12-03 11:45:00,72.76,72.78,72.65,72.65,42528.0,55.2682,55.2834,55.1846,55.1846,42528.0
2015-12-03 11:50:00,72.65,72.74,72.58,72.69,26424.0,55.1846,55.253,55.1314,55.215,26424.0
2015-12-03 11:55:00,72.69,72.78,72.65,72.76,32226.0,55.215,55.2834,55.1846,55.2682,32226.0
2015-12-03 12:00:00,72.77,73.01,72.77,73.0,44929.0,55.2758,55.4581,55.2758,55.4505,44929.0
2015-12-03 12:05:00,73.0,73.06,72.96,72.97,51879.0,55.4505,55.496,55.4201,55.4277,51879.0
2015-12-03 12:10:00,72.99,73.02,72.9,72.98,39935.0,55.4429,55.4657,55.3745,55.4353,39935.0
2015-12-03 12:15:00,72.98,73.02,72.9,72.98,41278.0,55.4353,55.4657,55.3745,55.4353,41278.0
2015-12-03 12:20:00,73.0,73.0,72.82,72.86,45055.0,55.4505,55.4505,55.3137,55.3441,45055.0
2015-12-03 12:25:00,72.85,72.9,72.73,72.86,40440.0,55.3365,55.3745,55.2454,55.3441,40440.0
2015-12-03 12:30:00,72.84,72.94,72.83,72.88,45171.0,55.3289,55.4049,55.3213,55.3593,45171.0
2015-12-03 12:35:00,72.9,73.04,72.88,73.04,36081.0,55.3745,55.4809,55.3593,55.4809,36081.0
2015-12-03 12:40:00,73.04,73.14,72.98,73.11,60820.0,55.4809,55.5568,55.4353,55.534,60820.0
2015-12-03 12:45:00,73.09,73.14,73.02,73.06,50162.0,55.5188,55.5568,55.4657,55.496,50162.0
2015-12-03 12:50:00,73.07,73.11,72.97,72.99,36944.0,55.5036,55.534,55.4277,55.4429,36944.0
2015-12-03 12:55:00,73.0,73.05,72.91,72.99,43214.0,55.4505,55.4884,55.3821,55.4429,43214.0
2015-12-03 13:00:00,72.98,72.99,72.68,72.69,64304.0,55.4353,55.4429,55.2074,55.215,64304.0
2015-12-03 13:05:00,72.7,72.81,72.69,72.79,56121.0,55.2226,55.3061,55.215,55.291,56121.0
2015-12-03 13:10:00,72.8,72.91,72.77,72.89,46242.0,55.2985,55.3821,55.2758,55.3669,46242.0
2015-12-03 13:15:00,72.86,73.07,72.85,73.02,42040.0,55.3441,55.5036,55.3365,55.4657,42040.0
2015-12-03 13:20:00,73.02,73.03,72.86,72.98,22845.0,55.4657,55.4733,55.3441,55.4353,22845.0
2015-12-03 13:25:00,72.98,72.99,72.86,72.94,27188.0,55.4353,55.4429,55.3441,55.4049,27188.0
2015-12-03 13:30:00,72.95,73.01,72.85,72.88,58549.0,55.4125,55.4581,55.3365,55.3593,58549.0
2015-12-03 13:35:00,72.87,72.99,72.86,72.98,43645.0,55.3517,55.4429,55.3441,55.4353,43645.0
2015-12-03 13:40:00,72.97,73.03,72.87,72.89,45667.0,55.4277,55.4733,55.3517,55.3669,45667.0
2015-12-03 13:45:00,72.89,72.89,72.69,72.73,49253.0,55.3669,55.3669,55.215,55.2454,49253.0
2015-12-03 13:50:00,72.73,72.74,72.55,72.66,65726.0,55.2454,55.253,55.1086,55.1922,65726.0
2015-12-03 13:55:00,72.67,72.67,72.5,72.51,57514.0,55.1998,55.1998,55.0707,55.0783,57514.0
2015-12-03 14:00:00,72.51,72.56,72.44,72.49,54842.0,55.0783,55.1162,55.0251,55.0631,54842.0
2015-12-03 14:05:00,72.5,72.56,72.4,72.47,49369.0,55.0707,55.1162,54.9947,55.0479,49369.0
2015-12-03 14:10:00,72.48,72.53,72.41,72.41,34372.0,55.0555,55.0935,55.0023,55.0023,34372.0
2015-12-03 14:15:00,72.41,72.61,72.4,72.58,62685.0,55.0023,55.1542,54.9947,55.1314,62685.0
2015-12-03 14:20:00,72.59,72.69,72.48,72.51,81522.0,55.139,55.215,55.0555,55.0783,81522.0
2015-12-03 14:25:00,72.51,72.64,72.45,72.64,76488.0,55.0783,55.177,55.0327,55.177,76488.0
2015-12-03 14:30:00,72.63,72.69,72.55,72.65,104477.0,55.1694,55.215,55.1086,55.1846,104477.0
2015-12-03 14:35:00,72.63,72.75,72.6,72.69,72881.0,55.1694,55.2606,55.1466,55.215,72881.0
2015-12-03 14:40:00,72.69,72.72,72.44,72.66,90907.0,55.215,55.2378,55.0251,55.1922,90907.0
2015-12-03 14:45:00,72.65,72.66,72.55,72.63,76726.0,55.1846,55.1922,55.1086,55.1694,76726.0
2015-12-03 14:50:00,72.63,72.87,72.63,72.85,72965.0,55.1694,55.3517,55.1694,55.3365,72965.0
2015-12-03 14:55:00,72.85,73.03,72.83,73.03,71577.0,55.3365,55.4733,55.3213,55.4733,71577.0
2015-12-03 15:00:00,73.02,73.05,72.94,72.94,88869.0,55.4657,55.4884,55.4049,55.4049,88869.0
2015-12-03 15:05:00,72.96,73.05,72.93,72.93,96560.0,55.4201,55.4884,55.3973,55.3973,96560.0
2015-12-03 15:10:00,72.93,73.0,72.91,72.97,92050.0,55.3973,55.4505,55.3821,55.4277,92050.0
2015-12-03 15:15:00,72.97,72.99,72.8,72.84,121917.0,55.4277,55.4429,55.2985,55.3289,121917.0
2015-12-03 15:20:00,72.84,73.03,72.75,72.99,112157.0,55.3289,55.4733,55.2606,55.4429,112157.0
2015-12-03 15:25:00,73.0,73.05,72.95,73.02,108699.0,55.4505,55.4884,55.4125,55.4657,108699.0
2015-12-03 15:30:00,73.02,73.05,72.85,72.99,125572.0,55.4657,55.4884,55.3365,55.4429,125572.0
2015-12-03 15:35:00,72.99,73.24,72.93,73.15,171501.0,55.4429,55.6328,55.3973,55.5644,171501.0
2015-12-03 15:40:00,73.15,73.16,73.0,73.03,90951.0,55.5644,55.572,55.4505,55.4733,90951.0
2015-12-03 15:45:00,73.02,73.15,72.98,73.11,146122.0,55.4657,55.5644,55.4353,55.534,146122.0
2015-12-03 15:50:00,73.09,73.1,72.99,73.05,173398.0,55.5188,55.5264,55.4429,55.4884,173398.0
2015-12-03 15:55:00,73.05,73.2,73.01,73.19,433965.0,55.4884,55.6024,55.4581,55.5948,433965.0
2015-12-04 09:30:00,73.12,73.56,73.11,73.55,114929.0,55.5416,55.8758,55.534,55.8682,114929.0
2015-12-04 09:35:00,73.54,73.7,73.37,73.66,62044.0,55.8606,55.9822,55.7315,55.9518,62044.0
2015-12-04 09:40:00,73.7,73.97,73.69,73.97,47503.0,55.9822,56.1873,55.9746,56.1873,47503.0
2015-12-04 09:45:00,73.97,74.24,73.92,74.09,81593.0,56.1873,56.3924,56.1493,56.2784,81593.0
2015-12-04 09:50:00,74.09,74.13,73.92,73.99,48437.0,56.2784,56.3088,56.1493,56.2025,48437.0
2015-12-04 09:55:00,73.98,74.05,73.78,73.79,53647.0,56.1949,56.248,56.043,56.0505,53647.0
2015-12-04 10:00:00,73.81,73.93,73.74,73.84,51358.0,56.0657,56.1569,56.0126,56.0885,51358.0
2015-12-04 10:05:00,73.85,73.94,73.77,73.89,78021.0,56.0961,56.1645,56.0354,56.1265,78021.0
2015-12-04 10:10:00,73.89,74.01,73.87,73.97,72885.0,56.1265,56.2177,56.1113,56.1873,72885.0
2015-12-04 10:15:00,73.96,73.96,73.73,73.94,51590.0,56.1797,56.1797,56.005,56.1645,51590.0
2015-12-04 10:20:00,73.94,74.0,73.92,73.98,28804.0,56.1645,56.2101,56.1493,56.1949,28804.0
2015-12-04 10:25:00,73.99,74.03,73.93,73.95,47314.0,56.2025,56.2329,56.1569,56.1721,47314.0
2015-12-04 10:30:00,73.96,74.02,73.92,74.02,39611.0,56.1797,56.2253,56.1493,56.2253,39611.0
2015-12-04 10:35:00,74.02,74.18,74.01,74.15,46862.0,56.2253,56.3468,56.2177,56.324,46862.0
2015-12-04 10:40:00,74.15,74.16,73.96,74.01,34149.0,56.324,56.3316,56.1797,56.2177,34149.0
2015-12-04 10:45:00,74.0,74.04,73.87,73.91,23513.0,56.2101,56.2404,56.1113,56.1417,23513.0
2015-12-04 10:50:00,73.93,73.97,73.87,73.94,28350.0,56.1569,56.1873,56.1113,56.1645,28350.0
2015-12-04 10:55:00,73.95,74.09,73.95,74.06,30363.0,56.1721,56.2784,56.1721,56.2556,30363.0
2015-12-04 11:00:00,74.06,74.08,73.97,74.04,32124.0,56.2556,56.2708,56.1873,56.2404,32124.0
2015-12-04 11:05:00,74.05,74.14,73.99,74.0,31447.0,56.248,56.3164,56.2025,56.2101,31447.0
2015-12-04 11:10:00,74.01,74.12,73.99,74.04,36190.0,56.2177,56.3012,56.2025,56.2404,36190.0
2015-12-04 11:15:00,74.03,74.05,73.93,73.98,31711.0,56.2329,56.248,56.1569,56.1949,31711.0
2015-12-04 11:20:00,73.98,74.0,73.93,73.96,53550.0,56.1949,56.2101,56.1569,56.1797,53550.0
2015-12-04 11:25:00,73.96,73.99,73.78,73.8,32015.0,56.1797,56.2025,56.043,56.0581,32015.0
2015-12-04 11:30:00,73.79,73.9,73.76,73.85,28287.0,56.0505,56.1341,56.0278,56.0961,28287.0
2015-12-04 11:35:00,73.86,73.94,73.8,73.89,28232.0,56.1037,56.1645,56.0581,56.1265,28232.0
2015-12-04 11:40:00,73.88,73.88,73.73,73.78,22534.0,56.1189,56.1189,56.005,56.043,22534.0
2015-12-04 11:45:00,73.78,73.8,73.59,73.62,29961.0,56.043,56.0581,55.8986,55.9214,29961.0
2015-12-04 11:50:00,73.63,73.69,73.59,73.59,24560.0,55.929,55.9746,55.8986,55.8986,24560.0
2015-12-04 11:55:00,73.57,73.65,73.54,73.58,21272.0,55.8834,55.9442,55.8606,55.891,21272.0
2015-12-04 12:00:00,73.58,73.6,73.56,73.57,20580.0,55.891,55.9062,55.8758,55.8834,20580.0
2015-12-04 12:05:00,73.58,73.66,73.55,73.64,31524.0,55.891,55.9518,55.8682,55.9366,31524.0
2015-12-04 12:10:00,73.63,73.75,73.62,73.75,45284.0,55.929,56.0202,55.9214,56.0202,45284.0
2015-12-04 12:15:00,73.74,73.75,73.57,73.58,41861.0,56.0126,56.0202,55.8834,55.891,41861.0
2015-12-04 12:20:00,73.58,73.66,73.56,73.66,20382.0,55.891,55.9518,55.8758,55.9518,20382.0
2015-12-04 12:25:00,73.65,73.69,73.61,73.65,21590.0,55.9442,55.9746,55.9138,55.9442,21590.0
2015-12-04 12:30:00,73.66,73.78,73.62,73.77,21569.0,55.9518,56.043,55.9214,56.0354,21569.0
2015-12-04 12:35:00,73.78,73.83,73.74,73.8,26394.0,56.043,56.0809,56.0126,56.0581,26394.0
2015-12-04 12:40:00,73.8,73.87,73.79,73.82,20488.0,56.0581,56.1113,56.0505,56.0733,20488.0
2015-12-04 12:45:00,73.81,73.87,73.8,73.87,21557.0,56.0657,56.1113,56.0581,56.1113,21557.0
2015-12-04 12:50:00,73.88,73.95,73.83,73.83,34601.0,56.1189,56.1721,56.0809,56.0809,34601.0
2015-12-04 12:55:00,73.82,73.94,73.82,73.94,33742.0,56.0733,56.1645,56.0733,56.1645,33742.0
2015-12-04 13:00:00,73.95,74.05,73.94,74.01,63045.0,56.1721,56.248,56.1645,56.2177,63045.0
2015-12-04 13:05:00,74.01,74.14,74.01,74.14,31078.0,56.2177,56.3164,56.2177,56.3164,31078.0
2015-12-04 13:10:00,74.13,74.16,74.0,74.07,57817.0,56.3088,56.3316,56.2101,56.2632,57817.0
2015-12-04 13:15:00,74.08,74.13,74.03,74.11,24813.0,56.2708,56.3088,56.2329,56.2936,24813.0
2015-12-04 13:20:00,74.1,74.12,74.04,74.05,42847.0,56.286,56.3012,56.2404,56.248,42847.0
2015-12-04 13:25:00,74.05,74.1,74.03,74.08,30030.0,56.248,56.286,56.2329,56.2708,30030.0
2015-12-04 13:30:00,74.08,74.09,73.96,73.98,35811.0,56.2708,56.2784,56.1797,56.1949,35811.0
2015-12-04 13:35:00,73.98,74.03,73.96,74.0,43978.0,56.1949,56.2329,56.1797,56.2101,43978.0
2015-12-04 13:40:00,74.0,74.02,73.91,74.02,38647.0,56.2101,56.2253,56.1417,56.2253,38647.0
2015-12-04 13:45:00,74.02,74.03,73.92,73.96,32412.0,56.2253,56.2329,56.1493,56.1797,32412.0
2015-12-04 13:50:00,73.97,74.04,73.96,74.03,27211.0,56.1873,56.2404,56.1797,56.2329,27211.0
2015-12-04 13:55:00,74.05,74.06,73.98,74.04,55961.0,56.248,56.2556,56.1949,56.2404,55961.0
2015-12-04 14:00:00,74.04,74.04,73.96,73.97,37305.0,56.2404,56.2404,56.1797,56.1873,37305.0
2015-12-04 14:05:00,73.97,73.97,73.88,73.89,60374.0,56.1873,56.1873,56.1189,56.1265,60374.0
2015-12-04 14:10:00,73.89,73.93,73.87,73.87,29968.0,56.1265,56.1569,56.1113,56.1113,29968.0
2015-12-04 14:15:00,73.87,73.88,73.79,73.8,29400.0,56.1113,56.1189,56.0505,56.0581,29400.0
2015-12-04 14:20:00,73.8,73.81,73.71,73.71,38231.0,56.0581,56.0657,55.9898,55.9898,38231.0
2015-12-04 14:25:00,73.71,73.86,73.68,73.85,44684.0,55.9898,56.1037,55.967,56.0961,44684.0
2015-12-04 14:30:00,73.86,73.88,73.81,73.84,41443.0,56.1037,56.1189,56.0657,56.0885,41443.0
2015-12-04 14:35:00,73.83,73.9,73.82,73.85,37634.0,56.0809,56.1341,56.0733,56.0961,37634.0
2015-12-04 14:40:00,73.85,73.94,73.83,73.94,33531.0,56.0961,56.1645,56.0809,56.1645,33531.0
2015-12-04 14:45:00,73.95,73.99,73.89,73.98,40138.0,56.1721,56.2025,56.1265,56.1949,40138.0
2015-12-04 14:50:00,73.98,73.99,73.9,73.94,40970.0,56.1949,56.2025,56.1341,56.1645,40970.0
2015-12-04 14:55:00,73.94,74.01,73.91,73.98,34030.0,56.1645,56.2177,56.1417,56.1949,34030.0
2015-12-04 15:00:00,73.98,74.0,73.83,73.87,52909.0,56.1949,56.2101,56.0809,56.1113,52909.0
2015-12-04 15:05:00,73.87,73.98,73.87,73.97,53972.0,56.1113,56.1949,56.1113,56.1873,53972.0
2015-12-04 15:10:00,73.97,73.97,73.88,73.9,56066.0,56.1873,56.1873,56.1189,56.1341,56066.0
2015-12-04 15:15:00,73.89,73.91,73.8,73.8,65274.0,56.1265,56.1417,56.0581,56.0581,65274.0
2015-12-04 15:20:00,73.8,73.86,73.78,73.81,84870.0,56.0581,56.1037,56.043,56.0657,84870.0
2015-12-04 15:25:00,73.8,73.89,73.77,73.88,77264.0,56.0581,56.1265,56.0354,56.1189,77264.0
2015-12-04 15:30:00,73.89,73.91,73.74,73.8,98074.0,56.1265,56.1417,56.0126,56.0581,98074.0
2015-12-04 15:35:00,73.81,73.82,73.74,73.76,56900.0,56.0657,56.0733,56.0126,56.0278,56900.0
2015-12-04 15:40:00,73.75,73.98,73.74,73.96,111158.0,56.0202,56.1949,56.0126,56.1797,111158.0
2015-12-04 15:45:00,73.95,73.96,73.75,73.8,114395.0,56.1721,56.1797,56.0202,56.0581,114395.0
2015-12-04 15:50:00,73.81,73.85,73.75,73.75,102291.0,56.0657,56.0961,56.0202,56.0202,102291.0
2015-12-04 15:55:00,73.75,73.91,73.73,73.86,409443.0,56.0202,56.1417,56.005,56.1037,409443.0
2015-12-07 09:30:00,73.5,73.83,73.15,73.2,97381.0,55.8303,56.0809,55.5644,55.6024,97381.0
2015-12-07 09:35:00,73.2,73.55,73.2,73.3,76420.0,55.6024,55.8682,55.6024,55.6783,76420.0
2015-12-07 09:40:00,73.3,73.57,73.2,73.4,22925.0,55.6783,55.8834,55.6024,55.7543,22925.0
2015-12-07 09:45:00,73.43,73.69,73.39,73.65,58177.0,55.7771,55.9746,55.7467,55.9442,58177.0
2015-12-07 09:50:00,73.64,73.78,73.63,73.65,70957.0,55.9366,56.043,55.929,55.9442,70957.0
2015-12-07 09:55:00,73.68,73.82,73.63,73.7,36536.0,55.967,56.0733,55.929,55.9822,36536.0
2015-12-07 10:00:00,73.67,73.76,73.61,73.72,77803.0,55.9594,56.0278,55.9138,55.9974,77803.0
2015-12-07 10:05:00,73.69,73.69,73.54,73.67,31289.0,55.9746,55.9746,55.8606,55.9594,31289.0
2015-12-07 10:10:00,73.69,73.85,73.58,73.83,39145.0,55.9746,56.0961,55.891,56.0809,39145.0
2015-12-07 10:15:00,73.83,74.26,73.83,74.24,91543.0,56.0809,56.4076,56.0809,56.3924,91543.0
2015-12-07 10:20:00,74.24,74.24,73.92,74.03,55265.0,56.3924,56.3924,56.1493,56.2329,55265.0
2015-12-07 10:25:00,74.03,74.08,73.94,74.02,33086.0,56.2329,56.2708,56.1645,56.2253,33086.0
2015-12-07 10:30:00,74.03,74.03,73.83,73.85,44505.0,56.2329,56.2329,56.0809,56.0961,44505.0
2015-12-07 10:35:00,73.85,73.98,73.84,73.97,61116.0,56.0961,56.1949,56.0885,56.1873,61116.0
2015-12-07 10:40:00,73.97,73.97,73.81,73.81,38663.0,56.1873,56.1873,56.0657,56.0657,38663.0
2015-12-07 10:45:00,73.83,73.87,73.69,73.75,29155.0,56.0809,56.1113,55.9746,56.0202,29155.0
2015-12-07 10:50:00,73.77,73.89,73.71,73.8,31296.0,56.0354,56.1265,55.9898,56.0581,31296.0
2015-12-07 10:55:00,73.78,73.78,73.63,73.71,28748.0,56.043,56.043,55.929,55.9898,28748.0
2015-12-07 11:00:00,73.7,73.79,73.62,73.68,30801.0,55.9822,56.0505,55.9214,55.967,30801.0
2015-12-07 11:05:00,73.7,73.75,73.66,73.72,50212.0,55.9822,56.0202,55.9518,55.9974,50212.0
2015-12-07 11:10:00,73.72,73.8,73.69,73.73,52144.0,55.9974,56.0581,55.9746,56.005,52144.0
2015-12-07 11:15:00,73.72,73.73,73.63,73.64,53202.0,55.9974,56.005,55.929,55.9366,53202.0
2015-12-07 11:20:00,73.65,73.72,73.54,73.56,37698.0,55.9442,55.9974,55.8606,55.8758,37698.0
2015-12-07 11:25:00,73.55,73.57,73.46,73.5,37323.0,55.8682,55.8834,55.7999,55.8303,37323.0
2015-12-07 11:30:00,73.5,73.65,73.46,73.65,28542.0,55.8303,55.9442,55.7999,55.9442,28542.0
2015-12-07 11:35:00,73.65,73.71,73.54,73.61,39728.0,55.9442,55.9898,55.8606,55.9138,39728.0
2015-12-07 11:40:00,73.61,73.67,73.57,73.64,37442.0,55.9138,55.9594,55.8834,55.9366,37442.0
2015-12-07 11:45:00,73.64,73.68,73.55,73.67,45586.0,55.9366,55.967,55.8682,55.9594,45586.0
2015-12-07 11:50:00,73.66,73.84,73.64,73.84,23124.0,55.9518,56.0885,55.9366,56.0885,23124.0
2015-12-07 11:55:00,73.85,73.91,73.78,73.87,24050.0,56.0961,56.1417,56.043,56.1113,24050.0
2015-12-07 12:00:00,73.88,73.88,73.77,73.88,24218.0,56.1189,56.1189,56.0354,56.1189,24218.0
2015-12-07 12:05:00,73.89,73.9,73.73,73.73,22315.0,56.1265,56.1341,56.005,56.005,22315.0
2015-12-07 12:10:00,73.73,73.83,73.72,73.8,18274.0,56.005,56.0809,55.9974,56.0581,18274.0
2015-12-07 12:15:00,73.81,73.96,73.8,73.89,25236.0,56.0657,56.1797,56.0581,56.1265,25236.0
2015-12-07 12:20:00,73.89,73.89,73.76,73.79,21325.0,56.1265,56.1265,56.0278,56.0505,21325.0
2015-12-07 12:25:00,73.79,73.82,73.77,73.78,32421.0,56.0505,56.0733,56.0354,56.043,32421.0
2015-12-07 12:30:00,73.79,73.8,73.68,73.68,24377.0,56.0505,56.0581,55.967,55.967,24377.0
2015-12-07 12:35:00,73.67,73.74,73.65,73.67,14616.0,55.9594,56.0126,55.9442,55.9594,14616.0
2015-12-07 12:40:00,73.67,73.68,73.59,73.6,23982.0,55.9594,55.967,55.8986,55.9062,23982.0
2015-12-07 12:45:00,73.59,73.71,73.58,73.65,21957.0,55.8986,55.9898,55.891,55.9442,21957.0
2015-12-07 12:50:00,73.65,73.71,73.65,73.69,27430.0,55.9442,55.9898,55.9442,55.9746,27430.0
2015-12-07 12:55:00,73.69,73.69,73.55,73.58,31021.0,55.9746,55.9746,55.8682,55.891,31021.0
2015-12-07 13:00:00,73.59,73.64,73.57,73.57,24577.0,55.8986,55.9366,55.8834,55.8834,24577.0
2015-12-07 13:05:00,73.57,73.79,73.56,73.76,29989.0,55.8834,56.0505,55.8758,56.0278,29989.0
2015-12-07 13:10:00,73.77,73.79,73.57,73.59,30994.0,56.0354,56.0505,55.8834,55.8986,30994.0
2015-12-07 13:15:00,73.61,73.74,73.61,73.73,27328.0,55.9138,56.0126,55.9138,56.005,27328.0
2015-12-07 13:20:00,73.73,73.73,73.65,73.67,19157.0,56.005,56.005,55.9442,55.9594,19157.0
2015-12-07 13:25:00,73.66,73.77,73.63,73.76,26433.0,55.9518,56.0354,55.929,56.0278,26433.0
2015-12-07 13:30:00,73.74,73.77,73.66,73.69,13579.0,56.0126,56.0354,55.9518,55.9746,13579.0
2015-12-07 13:35:00,73.7,73.73,73.64,73.68,22555.0,55.9822,56.005,55.9366,55.967,22555.0
2015-12-07 13:40:00,73.67,73.67,73.55,73.56,18832.0,55.9594,55.9594,55.8682,55.8758,18832.0
2015-12-07 13:45:00,73.57,73.62,73.55,73.57,15850.0,55.8834,55.9214,55.8682,55.8834,15850.0
2015-12-07 13:50:00,73.58,73.62,73.53,73.55,31664.0,55.891,55.9214,55.8531,55.8682,31664.0
2015-12-07 13:55:00,73.55,73.56,73.47,73.54,54952.0,55.8682,55.8758,55.8075,55.8606,54952.0
2015-12-07 14:00:00,73.54,73.56,73.44,73.52,66629.0,55.8606,55.8758,55.7847,55.8455,66629.0
2015-12-07 14:05:00,73.51,73.54,73.47,73.53,36973.0,55.8379,55.8606,55.8075,55.8531,36973.0
2015-12-07 14:10:00,73.53,73.53,73.46,73.5,32239.0,55.8531,55.8531,55.7999,55.8303,32239.0
2015-12-07 14:15:00,73.49,73.5,73.43,73.43,35036.0,55.8227,55.8303,55.7771,55.7771,35036.0
2015-12-07 14:20:00,73.45,73.5,73.4,73.43,21989.0,55.7923,55.8303,55.7543,55.7771,21989.0
2015-12-07 14:25:00,73.43,73.51,73.43,73.49,25186.0,55.7771,55.8379,55.7771,55.8227,25186.0
2015-12-07 14:30:00,73.5,73.58,73.47,73.48,42070.0,55.8303,55.891,55.8075,55.8151,42070.0
2015-12-07 14:35:00,73.49,73.52,73.48,73.5,32007.0,55.8227,55.8455,55.8151,55.8303,32007.0
2015-12-07 14:40:00,73.5,73.5,73.4,73.43,29797.0,55.8303,55.8303,55.7543,55.7771,29797.0
2015-12-07 14:45:00,73.43,73.49,73.41,73.48,22328.0,55.7771,55.8227,55.7619,55.8151,22328.0
2015-12-07 14:50:00,73.48,73.5,73.44,73.48,39485.0,55.8151,55.8303,55.7847,55.8151,39485.0
2015-12-07 14:55:00,73.48,73.49,73.37,73.37,39169.0,55.8151,55.8227,55.7315,55.7315,39169.0
2015-12-07 15:00:00,73.37,73.38,73.31,73.34,33384.0,55.7315,55.7391,55.6859,55.7087,33384.0
2015-12-07 15:05:00,73.34,73.43,73.29,73.34,98581.0,55.7087,55.7771,55.6707,55.7087,98581.0
2015-12-07 15:10:00,73.34,73.35,73.28,73.3,47185.0,55.7087,55.7163,55.6632,55.6783,47185.0
2015-12-07 15:15:00,73.3,73.42,73.23,73.42,50429.0,55.6783,55.7695,55.6252,55.7695,50429.0
2015-12-07 15:20:00,73.43,73.52,73.43,73.46,54858.0,55.7771,55.8455,55.7771,55.7999,54858.0
2015-12-07 15:25:00,73.47,73.5,73.44,73.5,48057.0,55.8075,55.8303,55.7847,55.8303,48057.0
2015-12-07 15:30:00,73.49,73.51,73.45,73.47,80683.0,55.8227,55.8379,55.7923,55.8075,80683.0
2015-12-07 15:35:00,73.46,73.51,73.43,73.49,58679.0,55.7999,55.8379,55.7771,55.8227,58679.0
2015-12-07 15:40:00,73.5,73.53,73.42,73.5,75143.0,55.8303,55.8531,55.7695,55.8303,75143.0
2015-12-07 15:45:00,73.5,73.6,73.45,73.56,142678.0,55.8303,55.9062,55.7923,55.8758,142678.0
2015-12-07 15:50:00,73.58,73.6,73.5,73.58,103134.0,55.891,55.9062,55.8303,55.891,103134.0
2015-12-07 15:55:00,73.59,73.59,73.34,73.4,355553.0,55.8986,55.8986,55.7087,55.7543,355553.0
2015-12-08 09:30:00,73.08,73.17,72.87,73.01,94832.0,55.5112,55.5796,55.3517,55.4581,94832.0
2015-12-08 09:35:00,73.01,73.04,72.89,73.01,31149.0,55.4581,55.4809,55.3669,55.4581,31149.0
2015-12-08 09:40:00,73.05,73.22,72.92,73.2,31576.0,55.4884,55.6176,55.3897,55.6024,31576.0
2015-12-08 09:45:00,73.22,73.3,73.09,73.19,38322.0,55.6176,55.6783,55.5188,55.5948,38322.0
2015-12-08 09:50:00,73.19,73.19,72.88,73.04,72351.0,55.5948,55.5948,55.3593,55.4809,72351.0
2015-12-08 09:55:00,73.02,73.05,72.88,72.91,45717.0,55.4657,55.4884,55.3593,55.3821,45717.0
2015-12-08 10:00:00,72.9,73.06,72.87,72.97,43192.0,55.3745,55.496,55.3517,55.4277,43192.0
2015-12-08 10:05:00,72.97,73.06,72.89,73.0,34247.0,55.4277,55.496,55.3669,55.4505,34247.0
2015-12-08 10:10:00,73.0,73.03,72.86,72.96,55808.0,55.4505,55.4733,55.3441,55.4201,55808.0
2015-12-08 10:15:00,72.94,72.96,72.64,72.68,35266.0,55.4049,55.4201,55.177,55.2074,35266.0
2015-12-08 10:20:00,72.68,72.71,72.59,72.7,17768.0,55.2074,55.2302,55.139,55.2226,17768.0
2015-12-08 10:25:00,72.7,72.72,72.54,72.55,30132.0,55.2226,55.2378,55.1011,55.1086,30132.0
2015-12-08 10:30:00,72.56,72.82,72.49,72.78,29984.0,55.1162,55.3137,55.0631,55.2834,29984.0
2015-12-08 10:35:00,72.79,72.91,72.77,72.8,21239.0,55.291,55.3821,55.2758,55.2985,21239.0
2015-12-08 10:40:00,72.8,72.98,72.79,72.97,41154.0,55.2985,55.4353,55.291,55.4277,41154.0
2015-12-08 10:45:00,72.98,73.05,72.88,72.91,42943.0,55.4353,55.4884,55.3593,55.3821,42943.0
2015-12-08 10:50:00,72.93,73.03,72.91,72.99,40756.0,55.3973,55.4733,55.3821,55.4429,40756.0
2015-12-08 10:55:00,73.0,73.09,72.97,73.06,50834.0,55.4505,55.5188,55.4277,55.496,50834.0
2015-12-08 11:00:00,73.06,73.35,73.04,73.34,54563.0,55.496,55.7163,55.4809,55.7087,54563.0
2015-12-08 11:05:00,73.35,73.36,73.1,73.16,64802.0,55.7163,55.7239,55.5264,55.572,64802.0
2015-12-08 11:10:00,73.16,73.16,72.99,73.04,50520.0,55.572,55.572,55.4429,55.4809,50520.0
2015-12-08 11:15:00,73.04,73.06,72.94,73.02,49139.0,55.4809,55.496,55.4049,55.4657,49139.0
2015-12-08 11:20:00,73.04,73.12,73.03,73.06,62799.0,55.4809,55.5416,55.4733,55.496,62799.0
2015-12-08 11:25:00,73.09,73.14,73.07,73.07,31888.0,55.5188,55.5568,55.5036,55.5036,31888.0
2015-12-08 11:30:00,73.07,73.1,72.92,72.94,42264.0,55.5036,55.5264,55.3897,55.4049,42264.0
2015-12-08 11:35:00,72.94,73.0,72.92,72.97,32298.0,55.4049,55.4505,55.3897,55.4277,32298.0
2015-12-08 11:40:00,72.97,73.1,72.97,73.07,33965.0,55.4277,55.5264,55.4277,55.5036,33965.0
2015-12-08 11:45:00,73.08,73.09,73.01,73.04,14846.0,55.5112,55.5188,55.4581,55.4809,14846.0
2015-12-08 11:50:00,73.05,73.05,72.97,73.03,17614.0,55.4884,55.4884,55.4277,55.4733,17614.0
2015-12-08 11:55:00,73.04,73.05,72.94,72.99,21149.0,55.4809,55.4884,55.4049,55.4429,21149.0
2015-12-08 12:00:00,72.97,72.98,72.85,72.88,18010.0,55.4277,55.4353,55.3365,55.3593,18010.0
2015-12-08 12:05:00,72.86,72.98,72.85,72.96,25425.0,55.3441,55.4353,55.3365,55.4201,25425.0
2015-12-08 12:10:00,72.95,73.02,72.83,72.84,21540.0,55.4125,55.4657,55.3213,55.3289,21540.0
2015-12-08 12:15:00,72.85,72.89,72.78,72.78,17493.0,55.3365,55.3669,55.2834,55.2834,17493.0
2015-12-08 12:20:00,72.78,72.91,72.78,72.83,23762.0,55.2834,55.3821,55.2834,55.3213,23762.0
2015-12-08 12:25:00,72.85,72.89,72.77,72.81,12493.0,55.3365,55.3669,55.2758,55.3061,12493.0
2015-12-08 12:30:00,72.81,72.81,72.73,72.73,15514.0,55.3061,55.3061,55.2454,55.2454,15514.0
2015-12-08 12:35:00,72.73,72.76,72.69,72.72,13350.0,55.2454,55.2682,55.215,55.2378,13350.0
2015-12-08 12:40:00,72.72,72.8,72.71,72.79,13425.0,55.2378,55.2985,55.2302,55.291,13425.0
2015-12-08 12:45:00,72.79,72.84,72.75,72.83,19377.0,55.291,55.3289,55.2606,55.3213,19377.0
2015-12-08 12:50:00,72.84,72.92,72.83,72.92,14918.0,55.3289,55.3897,55.3213,55.3897,14918.0
2015-12-08 12:55:00,72.92,72.96,72.88,72.96,18489.0,55.3897,55.4201,55.3593,55.4201,18489.0
2015-12-08 13:00:00,72.96,73.01,72.95,72.95,18960.0,55.4201,55.4581,55.4125,55.4125,18960.0
2015-12-08 13:05:00,72.93,72.95,72.87,72.9,9176.0,55.3973,55.4125,55.3517,55.3745,9176.0
2015-12-08 13:10:00,72.89,72.95,72.86,72.91,14577.0,55.3669,55.4125,55.3441,55.3821,14577.0
2015-12-08 13:15:00,72.9,72.9,72.8,72.81,19681.0,55.3745,55.3745,55.2985,55.3061,19681.0
2015-12-08 13:20:00,72.8,72.87,72.72,72.72,14932.0,55.2985,55.3517,55.2378,55.2378,14932.0
2015-12-08 13:25:00,72.75,72.87,72.75,72.84,16861.0,55.2606,55.3517,55.2606,55.3289,16861.0
2015-12-08 13:30:00,72.85,72.94,72.85,72.91,20431.0,55.3365,55.4049,55.3365,55.3821,20431.0
2015-12-08 13:35:00,72.9,73.0,72.89,72.94,21441.0,55.3745,55.4505,55.3669,55.4049,21441.0
2015-12-08 13:40:00,72.94,72.94,72.81,72.87,11463.0,55.4049,55.4049,55.3061,55.3517,11463.0
2015-12-08 13:45:00,72.87,72.96,72.87,72.95,19866.0,55.3517,55.4201,55.3517,55.4125,19866.0
2015-12-08 13:50:00,72.95,73.01,72.89,73.01,16501.0,55.4125,55.4581,55.3669,55.4581,16501.0
2015-12-08 13:55:00,73.01,73.01,72.97,73.0,18271.0,55.4581,55.4581,55.4277,55.4505,18271.0
2015-12-08 14:00:00,73.01,73.12,72.99,73.12,32248.0,55.4581,55.5416,55.4429,55.5416,32248.0
2015-12-08 14:05:00,73.11,73.14,73.05,73.06,56603.0,55.534,55.5568,55.4884,55.496,56603.0
2015-12-08 14:10:00,73.07,73.09,73.01,73.04,39258.0,55.5036,55.5188,55.4581,55.4809,39258.0
2015-12-08 14:15:00,73.04,73.05,72.96,72.97,25992.0,55.4809,55.4884,55.4201,55.4277,25992.0
2015-12-08 14:20:00,72.97,73.0,72.91,72.94,18880.0,55.4277,55.4505,55.3821,55.4049,18880.0
2015-12-08 14:25:00,72.94,72.97,72.89,72.91,31300.0,55.4049,55.4277,55.3669,55.3821,31300.0
2015-12-08 14:30:00,72.91,72.94,72.82,72.83,43976.0,55.3821,55.4049,55.3137,55.3213,43976.0
2015-12-08 14:35:00,72.84,72.96,72.79,72.95,38682.0,55.3289,55.4201,55.291,55.4125,38682.0
2015-12-08 14:40:00,72.94,72.94,72.83,72.86,16283.0,55.4049,55.4049,55.3213,55.3441,16283.0
2015-12-08 14:45:00,72.86,72.89,72.8,72.85,24544.0,55.3441,55.3669,55.2985,55.3365,24544.0
2015-12-08 14:50:00,72.85,72.87,72.8,72.87,25403.0,55.3365,55.3517,55.2985,55.3517,25403.0
2015-12-08 14:55:00,72.87,72.88,72.71,72.72,44736.0,55.3517,55.3593,55.2302,55.2378,44736.0
2015-12-08 15:00:00,72.73,72.75,72.65,72.74,34731.0,55.2454,55.2606,55.1846,55.253,34731.0
2015-12-08 15:05:00,72.75,72.82,72.71,72.82,30236.0,55.2606,55.3137,55.2302,55.3137,30236.0
2015-12-08 15:10:00,72.82,72.85,72.73,72.74,28131.0,55.3137,55.3365,55.2454,55.253,28131.0
2015-12-08 15:15:00,72.75,72.81,72.73,72.78,38644.0,55.2606,55.3061,55.2454,55.2834,38644.0
2015-12-08 15:20:00,72.77,72.79,72.71,72.77,49402.0,55.2758,55.291,55.2302,55.2758,49402.0
2015-12-08 15:25:00,72.78,72.78,72.69,72.74,53707.0,55.2834,55.2834,55.215,55.253,53707.0
2015-12-08 15:30:00,72.74,72.84,72.67,72.82,73753.0,55.253,55.3289,55.1998,55.3137,73753.0
2015-12-08 15:35:00,72.83,72.85,72.73,72.82,114940.0,55.3213,55.3365,55.2454,55.3137,114940.0
2015-12-08 15:40:00,72.81,72.82,72.72,72.77,102548.0,55.3061,55.3137,55.2378,55.2758,102548.0
2015-12-08 15:45:00,72.76,72.79,72.7,72.72,143814.0,55.2682,55.291,55.2226,55.2378,143814.0
2015-12-08 15:50:00,72.73,72.83,72.72,72.8,186393.0,55.2454,55.3213,55.2378,55.2985,186393.0
2015-12-08 15:55:00,72.8,72.8,72.59,72.63,385305.0,55.2985,55.2985,55.139,55.1694,385305.0
2015-12-09 09:30:00,72.25,72.47,71.74,72.12,105070.0,54.8808,55.0479,54.4934,54.782,105070.0
2015-12-09 09:35:00,72.06,72.22,71.93,72.14,53025.0,54.7364,54.858,54.6377,54.7972,53025.0
2015-12-09 09:40:00,72.16,72.37,72.06,72.29,56026.0,54.8124,54.9719,54.7364,54.9112,56026.0
2015-12-09 09:45:00,72.27,72.54,72.27,72.44,34472.0,54.896,55.1011,54.896,55.0251,34472.0
2015-12-09 09:50:00,72.45,72.45,72.08,72.11,40436.0,55.0327,55.0327,54.7516,54.7744,40436.0
2015-12-09 09:55:00,72.1,72.21,72.05,72.12,46681.0,54.7668,54.8504,54.7289,54.782,46681.0
2015-12-09 10:00:00,72.12,72.18,71.98,72.07,75701.0,54.782,54.8276,54.6757,54.744,75701.0
2015-12-09 10:05:00,72.08,72.19,72.06,72.12,51895.0,54.7516,54.8352,54.7364,54.782,51895.0
2015-12-09 10:10:00,72.13,72.49,72.12,72.48,111443.0,54.7896,55.0631,54.782,55.0555,111443.0
2015-12-09 10:15:00,72.51,72.57,72.39,72.49,53041.0,55.0783,55.1238,54.9871,55.0631,53041.0
2015-12-09 10:20:00,72.49,72.55,72.46,72.51,43918.0,55.0631,55.1086,55.0403,55.0783,43918.0
2015-12-09 10:25:00,72.5,72.64,72.47,72.62,108806.0,55.0707,55.177,55.0479,55.1618,108806.0
2015-12-09 10:30:00,72.64,72.97,72.64,72.97,59496.0,55.177,55.4277,55.177,55.4277,59496.0
2015-12-09 10:35:00,72.97,72.99,72.86,72.91,34331.0,55.4277,55.4429,55.3441,55.3821,34331.0
2015-12-09 10:40:00,72.91,72.92,72.78,72.83,36294.0,55.3821,55.3897,55.2834,55.3213,36294.0
2015-12-09 10:45:00,72.84,72.92,72.65,72.66,42889.0,55.3289,55.3897,55.1846,55.1922,42889.0
2015-12-09 10:50:00,72.66,72.75,72.61,72.69,53484.0,55.1922,55.2606,55.1542,55.215,53484.0
2015-12-09 10:55:00,72.71,72.83,72.69,72.79,32694.0,55.2302,55.3213,55.215,55.291,32694.0
2015-12-09 11:00:00,72.79,72.8,72.64,72.69,43673.0,55.291,55.2985,55.177,55.215,43673.0
2015-12-09 11:05:00,72.71,72.83,72.68,72.78,31698.0,55.2302,55.3213,55.2074,55.2834,31698.0
2015-12-09 11:10:00,72.8,72.89,72.78,72.86,30022.0,55.2985,55.3669,55.2834,55.3441,30022.0
2015-12-09 11:15:00,72.86,72.91,72.76,72.79,31053.0,55.3441,55.3821,55.2682,55.291,31053.0
2015-12-09 11:20:00,72.76,72.78,72.54,72.54,43207.0,55.2682,55.2834,55.1011,55.1011,43207.0
2015-12-09 11:25:00,72.54,72.59,72.51,72.57,34286.0,55.1011,55.139,55.0783,55.1238,34286.0
2015-12-09 11:30:00,72.57,72.63,72.48,72.49,23574.0,55.1238,55.1694,55.0555,55.0631,23574.0
2015-12-09 11:35:00,72.47,72.52,72.41,72.46,25647.0,55.0479,55.0859,55.0023,55.0403,25647.0
2015-12-09 11:40:00,72.46,72.52,72.25,72.26,29117.0,55.0403,55.0859,54.8808,54.8884,29117.0
2015-12-09 11:45:00,72.26,72.26,72.04,72.1,24711.0,54.8884,54.8884,54.7213,54.7668,24711.0
2015-12-09 11:50:00,72.11,72.21,72.08,72.21,19582.0,54.7744,54.8504,54.7516,54.8504,19582.0
2015-12-09 11:55:00,72.21,72.21,72.07,72.13,25906.0,54.8504,54.8504,54.744,54.7896,25906.0
2015-12-09 12:00:00,72.14,72.27,72.11,72.16,22314.0,54.7972,54.896,54.7744,54.8124,22314.0
2015-12-09 12:05:00,72.17,72.26,72.08,72.26,28200.0,54.82,54.8884,54.7516,54.8884,28200.0
2015-12-09 12:10:00,72.26,72.28,72.1,72.1,29002.0,54.8884,54.9036,54.7668,54.7668,29002.0
2015-12-09 12:15:00,72.1,72.18,72.0,72.0,30694.0,54.7668,54.8276,54.6909,54.6909,30694.0
2015-12-09 12:20:00,71.98,71.99,71.9,71.92,32466.0,54.6757,54.6833,54.6149,54.6301,32466.0
2015-12-09 12:25:00,71.92,71.92,71.68,71.78,43357.0,54.6301,54.6301,54.4478,54.5238,43357.0
2015-12-09 12:30:00,71.77,71.77,71.59,71.64,53770.0,54.5162,54.5162,54.3794,54.4174,53770.0
2015-12-09 12:35:00,71.62,71.64,71.5,71.54,67949.0,54.4022,54.4174,54.3111,54.3415,67949.0
2015-12-09 12:40:00,71.54,71.54,71.17,71.4,120720.0,54.3415,54.3415,54.0604,54.2351,120720.0
2015-12-09 12:45:00,71.4,71.51,71.35,71.51,33811.0,54.2351,54.3187,54.1971,54.3187,33811.0
2015-12-09 12:50:00,71.51,71.59,71.43,71.47,36925.0,54.3187,54.3794,54.2579,54.2883,36925.0
2015-12-09 12:55:00,71.48,71.52,71.39,71.5,46471.0,54.2959,54.3263,54.2275,54.3111,46471.0
2015-12-09 13:00:00,71.49,71.68,71.44,71.61,33737.0,54.3035,54.4478,54.2655,54.3946,33737.0
2015-12-09 13:05:00,71.61,71.61,71.39,71.61,41066.0,54.3946,54.3946,54.2275,54.3946,41066.0
2015-12-09 13:10:00,71.61,71.76,71.57,71.73,24505.0,54.3946,54.5086,54.3642,54.4858,24505.0
2015-12-09 13:15:00,71.74,71.74,71.6,71.64,35803.0,54.4934,54.4934,54.387,54.4174,35803.0
2015-12-09 13:20:00,71.65,71.82,71.62,71.79,26840.0,54.425,54.5541,54.4022,54.5314,26840.0
2015-12-09 13:25:00,71.81,71.81,71.67,71.74,39243.0,54.5465,54.5465,54.4402,54.4934,39243.0
2015-12-09 13:30:00,71.75,71.85,71.68,71.85,28084.0,54.501,54.5769,54.4478,54.5769,28084.0
2015-12-09 13:35:00,71.85,71.88,71.78,71.86,22662.0,54.5769,54.5997,54.5238,54.5845,22662.0
2015-12-09 13:40:00,71.85,71.88,71.75,71.78,22067.0,54.5769,54.5997,54.501,54.5238,22067.0
2015-12-09 13:45:00,71.77,71.9,71.74,71.88,26242.0,54.5162,54.6149,54.4934,54.5997,26242.0
2015-12-09 13:50:00,71.9,71.96,71.86,71.95,33313.0,54.6149,54.6605,54.5845,54.6529,33313.0
2015-12-09 13:55:00,71.95,72.01,71.9,71.91,41619.0,54.6529,54.6985,54.6149,54.6225,41619.0
2015-12-09 14:00:00,71.92,71.96,71.87,71.96,27172.0,54.6301,54.6605,54.5921,54.6605,27172.0
2015-12-09 14:05:00,71.96,72.02,71.93,71.96,25931.0,54.6605,54.7061,54.6377,54.6605,25931.0
2015-12-09 14:10:00,71.97,72.05,71.95,72.0,40569.0,54.6681,54.7289,54.6529,54.6909,40569.0
2015-12-09 14:15:00,72.0,72.02,71.95,71.99,22011.0,54.6909,54.7061,54.6529,54.6833,22011.0
2015-12-09 14:20:00,71.99,71.99,71.91,71.92,26349.0,54.6833,54.6833,54.6225,54.6301,26349.0
2015-12-09 14:25:00,71.92,72.0,71.9,71.97,27125.0,54.6301,54.6909,54.6149,54.6681,27125.0
2015-12-09 14:30:00,71.97,72.04,71.96,71.99,34826.0,54.6681,54.7213,54.6605,54.6833,34826.0
2015-12-09 14:35:00,71.98,72.16,71.97,72.12,32912.0,54.6757,54.8124,54.6681,54.782,32912.0
2015-12-09 14:40:00,72.13,72.16,72.05,72.14,63773.0,54.7896,54.8124,54.7289,54.7972,63773.0
2015-12-09 14:45:00,72.14,72.15,71.99,72.11,45149.0,54.7972,54.8048,54.6833,54.7744,45149.0
2015-12-09 14:50:00,72.11,72.11,71.97,72.03,22937.0,54.7744,54.7744,54.6681,54.7137,22937.0
2015-12-09 14:55:00,72.03,72.05,71.97,72.01,74290.0,54.7137,54.7289,54.6681,54.6985,74290.0
2015-12-09 15:00:00,72.02,72.15,72.0,72.13,40169.0,54.7061,54.8048,54.6909,54.7896,40169.0
2015-12-09 15:05:00,72.12,72.12,72.06,72.1,28637.0,54.782,54.782,54.7364,54.7668,28637.0
2015-12-09 15:10:00,72.1,72.16,72.07,72.13,44252.0,54.7668,54.8124,54.744,54.7896,44252.0
2015-12-09 15:15:00,72.13,72.17,72.08,72.15,58209.0,54.7896,54.82,54.7516,54.8048,58209.0
2015-12-09 15:20:00,72.15,72.26,72.14,72.23,50706.0,54.8048,54.8884,54.7972,54.8656,50706.0
2015-12-09 15:25:00,72.23,72.27,72.16,72.21,57838.0,54.8656,54.896,54.8124,54.8504,57838.0
2015-12-09 15:30:00,72.21,72.32,72.16,72.23,70975.0,54.8504,54.9339,54.8124,54.8656,70975.0
2015-12-09 15:35:00,72.23,72.32,72.1,72.11,64828.0,54.8656,54.9339,54.7668,54.7744,64828.0
2015-12-09 15:40:00,72.12,72.16,72.06,72.06,76933.0,54.782,54.8124,54.7364,54.7364,76933.0
2015-12-09 15:45:00,72.07,72.1,71.92,71.92,82516.0,54.744,54.7668,54.6301,54.6301,82516.0
2015-12-09 15:50:00,71.92,72.04,71.92,72.03,72535.0,54.6301,54.7213,54.6301,54.7137,72535.0
2015-12-09 15:55:00,72.03,72.05,71.94,72.03,115119.0,54.7137,54.7289,54.6453,54.7137,115119.0
2015-12-10 09:30:00,72.35,72.62,72.1,72.62,96555.0,54.9567,55.1618,54.7668,55.1618,96555.0
2015-12-10 09:35:00,72.63,73.05,72.6,72.82,49540.0,55.1694,55.4884,55.1466,55.3137,49540.0
2015-12-10 09:40:00,72.86,73.01,72.8,72.87,24170.0,55.3441,55.4581,55.2985,55.3517,24170.0
2015-12-10 09:45:00,72.79,72.93,72.72,72.79,41081.0,55.291,55.3973,55.2378,55.291,41081.0
2015-12-10 09:50:00,72.76,72.89,72.65,72.73,48861.0,55.2682,55.3669,55.1846,55.2454,48861.0
2015-12-10 09:55:00,72.73,72.73,72.5,72.55,42583.0,55.2454,55.2454,55.0707,55.1086,42583.0
2015-12-10 10:00:00,72.56,72.7,72.54,72.57,42846.0,55.1162,55.2226,55.1011,55.1238,42846.0
2015-12-10 10:05:00,72.58,72.58,72.43,72.43,46671.0,55.1314,55.1314,55.0175,55.0175,46671.0
2015-12-10 10:10:00,72.45,72.52,72.29,72.32,47224.0,55.0327,55.0859,54.9112,54.9339,47224.0
2015-12-10 10:15:00,72.31,72.55,72.23,72.54,39659.0,54.9263,55.1086,54.8656,55.1011,39659.0
2015-12-10 10:20:00,72.55,72.58,72.43,72.56,28271.0,55.1086,55.1314,55.0175,55.1162,28271.0
2015-12-10 10:25:00,72.59,72.69,72.45,72.5,47641.0,55.139,55.215,55.0327,55.0707,47641.0
2015-12-10 10:30:00,72.5,72.62,72.45,72.52,33192.0,55.0707,55.1618,55.0327,55.0859,33192.0
2015-12-10 10:35:00,72.51,72.64,72.5,72.59,50114.0,55.0783,55.177,55.0707,55.139,50114.0
2015-12-10 10:40:00,72.6,72.73,72.52,72.71,81514.0,55.1466,55.2454,55.0859,55.2302,81514.0
2015-12-10 10:45:00,72.71,72.75,72.66,72.69,32353.0,55.2302,55.2606,55.1922,55.215,32353.0
2015-12-10 10:50:00,72.7,72.7,72.51,72.63,64028.0,55.2226,55.2226,55.0783,55.1694,64028.0
2015-12-10 10:55:00,72.64,72.67,72.52,72.52,36269.0,55.177,55.1998,55.0859,55.0859,36269.0
2015-12-10 11:00:00,72.51,72.66,72.48,72.59,56911.0,55.0783,55.1922,55.0555,55.139,56911.0
2015-12-10 11:05:00,72.62,72.65,72.51,72.51,19498.0,55.1618,55.1846,55.0783,55.0783,19498.0
2015-12-10 11:10:00,72.5,72.6,72.48,72.56,19735.0,55.0707,55.1466,55.0555,55.1162,19735.0
2015-12-10 11:15:00,72.57,72.69,72.54,72.69,21780.0,55.1238,55.215,55.1011,55.215,21780.0
2015-12-10 11:20:00,72.71,72.79,72.67,72.7,12512.0,55.2302,55.291,55.1998,55.2226,12512.0
2015-12-10 11:25:00,72.69,72.73,72.51,72.58,65290.0,55.215,55.2454,55.0783,55.1314,65290.0
2015-12-10 11:30:00,72.59,72.59,72.45,72.52,63996.0,55.139,55.139,55.0327,55.0859,63996.0
2015-12-10 11:35:00,72.5,72.56,72.45,72.54,57666.0,55.0707,55.1162,55.0327,55.1011,57666.0
2015-12-10 11:40:00,72.53,72.57,72.41,72.42,50469.0,55.0935,55.1238,55.0023,55.0099,50469.0
2015-12-10 11:45:00,72.43,72.58,72.4,72.56,17324.0,55.0175,55.1314,54.9947,55.1162,17324.0
2015-12-10 11:50:00,72.55,72.56,72.49,72.53,14269.0,55.1086,55.1162,55.0631,55.0935,14269.0
2015-12-10 11:55:00,72.53,72.67,72.48,72.63,19369.0,55.0935,55.1998,55.0555,55.1694,19369.0
2015-12-10 12:00:00,72.63,72.65,72.45,72.53,23815.0,55.1694,55.1846,55.0327,55.0935,23815.0
2015-12-10 12:05:00,72.55,72.58,72.46,72.47,21615.0,55.1086,55.1314,55.0403,55.0479,21615.0
2015-12-10 12:10:00,72.47,72.47,72.36,72.39,41001.0,55.0479,55.0479,54.9643,54.9871,41001.0
2015-12-10 12:15:00,72.39,72.42,72.32,72.33,14884.0,54.9871,55.0099,54.9339,54.9415,14884.0
2015-12-10 12:20:00,72.34,72.46,72.32,72.45,20841.0,54.9491,55.0403,54.9339,55.0327,20841.0
2015-12-10 12:25:00,72.45,72.55,72.44,72.54,17040.0,55.0327,55.1086,55.0251,55.1011,17040.0
2015-12-10 12:30:00,72.57,72.57,72.36,72.4,20393.0,55.1238,55.1238,54.9643,54.9947,20393.0
2015-12-10 12:35:00,72.4,72.5,72.32,72.39,25774.0,54.9947,55.0707,54.9339,54.9871,25774.0
2015-12-10 12:40:00,72.39,72.41,72.31,72.4,21113.0,54.9871,55.0023,54.9263,54.9947,21113.0
2015-12-10 12:45:00,72.39,72.42,72.28,72.36,22757.0,54.9871,55.0099,54.9036,54.9643,22757.0
2015-12-10 12:50:00,72.38,72.42,72.32,72.42,12248.0,54.9795,55.0099,54.9339,55.0099,12248.0
2015-12-10 12:55:00,72.42,72.52,72.41,72.5,16572.0,55.0099,55.0859,55.0023,55.0707,16572.0
2015-12-10 13:00:00,72.52,72.54,72.46,72.51,15877.0,55.0859,55.1011,55.0403,55.0783,15877.0
2015-12-10 13:05:00,72.5,72.5,72.42,72.48,13854.0,55.0707,55.0707,55.0099,55.0555,13854.0
2015-12-10 13:10:00,72.5,72.5,72.35,72.42,16717.0,55.0707,55.0707,54.9567,55.0099,16717.0
2015-12-10 13:15:00,72.43,72.49,72.38,72.44,17463.0,55.0175,55.0631,54.9795,55.0251,17463.0
2015-12-10 13:20:00,72.44,72.52,72.42,72.48,29970.0,55.0251,55.0859,55.0099,55.0555,29970.0
2015-12-10 13:25:00,72.48,72.49,72.42,72.48,22028.0,55.0555,55.0631,55.0099,55.0555,22028.0
2015-12-10 13:30:00,72.48,72.53,72.45,72.45,38967.0,55.0555,55.0935,55.0327,55.0327,38967.0
2015-12-10 13:35:00,72.45,72.61,72.44,72.6,21659.0,55.0327,55.1542,55.0251,55.1466,21659.0
2015-12-10 13:40:00,72.59,72.61,72.46,72.5,19844.0,55.139,55.1542,55.0403,55.0707,19844.0
2015-12-10 13:45:00,72.47,72.57,72.42,72.57,17679.0,55.0479,55.1238,55.0099,55.1238,17679.0
2015-12-10 13:50:00,72.57,72.57,72.47,72.51,20876.0,55.1238,55.1238,55.0479,55.0783,20876.0
2015-12-10 13:55:00,72.52,72.54,72.39,72.41,35279.0,55.0859,55.1011,54.9871,55.0023,35279.0
2015-12-10 14:00:00,72.4,72.49,72.37,72.49,16591.0,54.9947,55.0631,54.9719,55.0631,16591.0
2015-12-10 14:05:00,72.5,72.51,72.45,72.48,19338.0,55.0707,55.0783,55.0327,55.0555,19338.0
2015-12-10 14:10:00,72.48,72.49,72.38,72.44,12809.0,55.0555,55.0631,54.9795,55.0251,12809.0
2015-12-10 14:15:00,72.44,72.58,72.44,72.54,30171.0,55.0251,55.1314,55.0251,55.1011,30171.0
2015-12-10 14:20:00,72.53,72.61,72.53,72.61,17647.0,55.0935,55.1542,55.0935,55.1542,17647.0
2015-12-10 14:25:00,72.63,72.77,72.62,72.76,21378.0,55.1694,55.2758,55.1618,55.2682,21378.0
2015-12-10 14:30:00,72.77,72.78,72.65,72.67,19530.0,55.2758,55.2834,55.1846,55.1998,19530.0
2015-12-10 14:35:00,72.68,72.7,72.64,72.64,32386.0,55.2074,55.2226,55.177,55.177,32386.0
2015-12-10 14:40:00,72.64,72.68,72.63,72.66,37111.0,55.177,55.2074,55.1694,55.1922,37111.0
2015-12-10 14:45:00,72.65,72.68,72.63,72.67,21390.0,55.1846,55.2074,55.1694,55.1998,21390.0
2015-12-10 14:50:00,72.67,72.67,72.5,72.53,33818.0,55.1998,55.1998,55.0707,55.0935,33818.0
2015-12-10 14:55:00,72.52,72.52,72.43,72.52,26472.0,55.0859,55.0859,55.0175,55.0859,26472.0
2015-12-10 15:00:00,72.51,72.52,72.44,72.5,28756.0,55.0783,55.0859,55.0251,55.0707,28756.0
2015-12-10 15:05:00,72.51,72.55,72.47,72.47,42030.0,55.0783,55.1086,55.0479,55.0479,42030.0
2015-12-10 15:10:00,72.46,72.51,72.41,72.42,32685.0,55.0403,55.0783,55.0023,55.0099,32685.0
2015-12-10 15:15:00,72.42,72.47,72.27,72.31,57999.0,55.0099,55.0479,54.896,54.9263,57999.0
2015-12-10 15:20:00,72.31,72.42,72.3,72.41,26875.0,54.9263,55.0099,54.9188,55.0023,26875.0
2015-12-10 15:25:00,72.41,72.43,72.35,72.41,52156.0,55.0023,55.0175,54.9567,55.0023,52156.0
2015-12-10 15:30:00,72.41,72.42,72.33,72.41,46194.0,55.0023,55.0099,54.9415,55.0023,46194.0
2015-12-10 15:35:00,72.42,72.46,72.37,72.46,42540.0,55.0099,55.0403,54.9719,55.0403,42540.0
2015-12-10 15:40:00,72.46,72.53,72.41,72.42,70045.0,55.0403,55.0935,55.0023,55.0099,70045.0
2015-12-10 15:45:00,72.43,72.51,72.39,72.43,68821.0,55.0175,55.0783,54.9871,55.0175,68821.0
2015-12-10 15:50:00,72.42,72.42,72.31,72.37,55358.0,55.0099,55.0099,54.9263,54.9719,55358.0
2015-12-10 15:55:00,72.36,72.42,72.3,72.36,160272.0,54.9643,55.0099,54.9188,54.9643,160272.0
2015-12-11 09:30:00,71.79,72.32,71.54,72.17,88278.0,54.5314,54.9339,54.3415,54.82,88278.0
2015-12-11 09:35:00,72.18,72.55,72.0,72.0,41959.0,54.8276,55.1086,54.6909,54.6909,41959.0
2015-12-11 09:40:00,72.05,72.17,71.88,72.01,36474.0,54.7289,54.82,54.5997,54.6985,36474.0
2015-12-11 09:45:00,72.01,72.01,71.68,71.82,38271.0,54.6985,54.6985,54.4478,54.5541,38271.0
2015-12-11 09:50:00,71.82,71.86,71.67,71.82,40421.0,54.5541,54.5845,54.4402,54.5541,40421.0
2015-12-11 09:55:00,71.78,71.91,71.75,71.86,34984.0,54.5238,54.6225,54.501,54.5845,34984.0
2015-12-11 10:00:00,71.86,72.0,71.66,72.0,64938.0,54.5845,54.6909,54.4326,54.6909,64938.0
2015-12-11 10:05:00,72.0,72.04,71.68,71.7,32192.0,54.6909,54.7213,54.4478,54.463,32192.0
2015-12-11 10:10:00,71.71,71.9,71.68,71.89,37920.0,54.4706,54.6149,54.4478,54.6073,37920.0
2015-12-11 10:15:00,71.89,71.89,71.7,71.75,31160.0,54.6073,54.6073,54.463,54.501,31160.0
2015-12-11 10:20:00,71.75,71.82,71.68,71.81,29954.0,54.501,54.5541,54.4478,54.5465,29954.0
2015-12-11 10:25:00,71.79,71.98,71.77,71.92,34082.0,54.5314,54.6757,54.5162,54.6301,34082.0
2015-12-11 10:30:00,71.91,72.09,71.9,71.96,31621.0,54.6225,54.7592,54.6149,54.6605,31621.0
2015-12-11 10:35:00,71.97,72.08,71.91,72.02,27836.0,54.6681,54.7516,54.6225,54.7061,27836.0
2015-12-11 10:40:00,72.03,72.11,71.99,71.99,21523.0,54.7137,54.7744,54.6833,54.6833,21523.0
2015-12-11 10:45:00,71.98,72.01,71.9,71.9,17352.0,54.6757,54.6985,54.6149,54.6149,17352.0
2015-12-11 10:50:00,71.89,71.89,71.79,71.88,17688.0,54.6073,54.6073,54.5314,54.5997,17688.0
2015-12-11 10:55:00,71.87,71.87,71.74,71.77,23567.0,54.5921,54.5921,54.4934,54.5162,23567.0
2015-12-11 11:00:00,71.78,71.84,71.64,71.65,27601.0,54.5238,54.5693,54.4174,54.425,27601.0
2015-12-11 11:05:00,71.64,71.81,71.6,71.73,31236.0,54.4174,54.5465,54.387,54.4858,31236.0
2015-12-11 11:10:00,71.73,71.84,71.69,71.81,28676.0,54.4858,54.5693,54.4554,54.5465,28676.0
2015-12-11 11:15:00,71.8,71.96,71.74,71.95,30455.0,54.539,54.6605,54.4934,54.6529,30455.0
2015-12-11 11:20:00,71.95,72.02,71.89,71.95,25797.0,54.6529,54.7061,54.6073,54.6529,25797.0
2015-12-11 11:25:00,71.95,71.95,71.83,71.89,30043.0,54.6529,54.6529,54.5617,54.6073,30043.0
2015-12-11 11:30:00,71.89,71.89,71.73,71.73,30113.0,54.6073,54.6073,54.4858,54.4858,30113.0
2015-12-11 11:35:00,71.74,71.78,71.67,71.75,32181.0,54.4934,54.5238,54.4402,54.501,32181.0
2015-12-11 11:40:00,71.76,71.84,71.68,71.7,35482.0,54.5086,54.5693,54.4478,54.463,35482.0
2015-12-11 11:45:00,71.72,71.75,71.6,71.73,43317.0,54.4782,54.501,54.387,54.4858,43317.0
2015-12-11 11:50:00,71.72,71.79,71.68,71.79,26646.0,54.4782,54.5314,54.4478,54.5314,26646.0
2015-12-11 11:55:00,71.78,71.82,71.66,71.66,25692.0,54.5238,54.5541,54.4326,54.4326,25692.0
2015-12-11 12:00:00,71.68,71.75,71.61,71.67,27105.0,54.4478,54.501,54.3946,54.4402,27105.0
2015-12-11 12:05:00,71.67,71.67,71.48,71.48,28639.0,54.4402,54.4402,54.2959,54.2959,28639.0
2015-12-11 12:10:00,71.49,71.61,71.46,71.58,44938.0,54.3035,54.3946,54.2807,54.3718,44938.0
2015-12-11 12:15:00,71.59,71.59,71.47,71.57,20988.0,54.3794,54.3794,54.2883,54.3642,20988.0
2015-12-11 12:20:00,71.58,71.61,71.43,71.5,26829.0,54.3718,54.3946,54.2579,54.3111,26829.0
2015-12-11 12:25:00,71.5,71.57,71.46,71.54,18750.0,54.3111,54.3642,54.2807,54.3415,18750.0
2015-12-11 12:30:00,71.51,71.61,71.48,71.6,18289.0,54.3187,54.3946,54.2959,54.387,18289.0
2015-12-11 12:35:00,71.61,71.61,71.51,71.53,21457.0,54.3946,54.3946,54.3187,54.3339,21457.0
2015-12-11 12:40:00,71.52,71.61,71.48,71.61,21358.0,54.3263,54.3946,54.2959,54.3946,21358.0
2015-12-11 12:45:00,71.62,71.62,71.42,71.46,25495.0,54.4022,54.4022,54.2503,54.2807,25495.0
2015-12-11 12:50:00,71.46,71.51,71.3,71.38,41946.0,54.2807,54.3187,54.1592,54.2199,41946.0
2015-12-11 12:55:00,71.37,71.47,71.32,71.47,24972.0,54.2123,54.2883,54.1743,54.2883,24972.0
2015-12-11 13:00:00,71.48,71.6,71.45,71.58,15769.0,54.2959,54.387,54.2731,54.3718,15769.0
2015-12-11 13:05:00,71.58,71.61,71.51,71.57,25504.0,54.3718,54.3946,54.3187,54.3642,25504.0
2015-12-11 13:10:00,71.57,71.65,71.54,71.56,33003.0,54.3642,54.425,54.3415,54.3566,33003.0
2015-12-11 13:15:00,71.55,71.59,71.49,71.56,25243.0,54.3491,54.3794,54.3035,54.3566,25243.0
2015-12-11 13:20:00,71.56,71.57,71.46,71.48,27458.0,54.3566,54.3642,54.2807,54.2959,27458.0
2015-12-11 13:25:00,71.48,71.48,71.34,71.34,21918.0,54.2959,54.2959,54.1895,54.1895,21918.0
2015-12-11 13:30:00,71.34,71.46,71.31,71.35,25833.0,54.1895,54.2807,54.1668,54.1971,25833.0
2015-12-11 13:35:00,71.35,71.47,71.34,71.47,16932.0,54.1971,54.2883,54.1895,54.2883,16932.0
2015-12-11 13:40:00,71.47,71.52,71.39,71.47,20924.0,54.2883,54.3263,54.2275,54.2883,20924.0
2015-12-11 13:45:00,71.47,71.52,71.35,71.35,17633.0,54.2883,54.3263,54.1971,54.1971,17633.0
2015-12-11 13:50:00,71.35,71.47,71.35,71.42,23903.0,54.1971,54.2883,54.1971,54.2503,23903.0
2015-12-11 13:55:00,71.43,71.48,71.42,71.47,26307.0,54.2579,54.2959,54.2503,54.2883,26307.0
2015-12-11 14:00:00,71.47,71.57,71.46,71.51,29408.0,54.2883,54.3642,54.2807,54.3187,29408.0
2015-12-11 14:05:00,71.51,71.57,71.5,71.56,26341.0,54.3187,54.3642,54.3111,54.3566,26341.0
2015-12-11 14:10:00,71.56,71.65,71.53,71.62,25119.0,54.3566,54.425,54.3339,54.4022,25119.0
2015-12-11 14:15:00,71.63,71.74,71.62,71.64,28490.0,54.4098,54.4934,54.4022,54.4174,28490.0
2015-12-11 14:20:00,71.65,71.65,71.55,71.56,27969.0,54.425,54.425,54.3491,54.3566,27969.0
2015-12-11 14:25:00,71.57,71.64,71.53,71.61,48186.0,54.3642,54.4174,54.3339,54.3946,48186.0
2015-12-11 14:30:00,71.61,71.77,71.59,71.74,82825.0,54.3946,54.5162,54.3794,54.4934,82825.0
2015-12-11 14:35:00,71.73,71.84,71.73,71.82,27893.0,54.4858,54.5693,54.4858,54.5541,27893.0
2015-12-11 14:40:00,71.82,71.96,71.76,71.88,49621.0,54.5541,54.6605,54.5086,54.5997,49621.0
2015-12-11 14:45:00,71.88,71.92,71.82,71.9,37197.0,54.5997,54.6301,54.5541,54.6149,37197.0
2015-12-11 14:50:00,71.9,72.0,71.88,71.95,53585.0,54.6149,54.6909,54.5997,54.6529,53585.0
2015-12-11 14:55:00,71.95,71.98,71.94,71.95,36133.0,54.6529,54.6757,54.6453,54.6529,36133.0
2015-12-11 15:00:00,71.95,72.0,71.94,71.97,50545.0,54.6529,54.6909,54.6453,54.6681,50545.0
2015-12-11 15:05:00,71.98,72.01,71.78,71.78,68559.0,54.6757,54.6985,54.5238,54.5238,68559.0
2015-12-11 15:10:00,71.78,71.92,71.71,71.82,45382.0,54.5238,54.6301,54.4706,54.5541,45382.0
2015-12-11 15:15:00,71.8,71.83,71.68,71.7,51120.0,54.539,54.5617,54.4478,54.463,51120.0
2015-12-11 15:20:00,71.7,71.76,71.61,71.61,88604.0,54.463,54.5086,54.3946,54.3946,88604.0
2015-12-11 15:25:00,71.6,71.77,71.59,71.75,37877.0,54.387,54.5162,54.3794,54.501,37877.0
2015-12-11 15:30:00,71.75,71.86,71.75,71.84,71798.0,54.501,54.5845,54.501,54.5693,71798.0
2015-12-11 15:35:00,71.81,71.89,71.8,71.81,72784.0,54.5465,54.6073,54.539,54.5465,72784.0
2015-12-11 15:40:00,71.82,71.85,71.65,71.71,56994.0,54.5541,54.5769,54.425,54.4706,56994.0
2015-12-11 15:45:00,71.72,71.79,71.66,71.73,87133.0,54.4782,54.5314,54.4326,54.4858,87133.0
2015-12-11 15:50:00,71.73,71.78,71.67,71.67,48338.0,54.4858,54.5238,54.4402,54.4402,48338.0
2015-12-11 15:55:00,71.67,71.89,71.67,71.84,345005.0,54.4402,54.6073,54.4402,54.5693,345005.0
2015-12-14 09:30:00,71.83,72.15,71.65,72.15,79570.0,54.5617,54.8048,54.425,54.8048,79570.0
2015-12-14 09:35:00,72.17,72.52,72.12,72.51,98302.0,54.82,55.0859,54.782,55.0783,98302.0
2015-12-14 09:40:00,72.5,72.67,72.25,72.53,61776.0,55.0707,55.1998,54.8808,55.0935,61776.0
2015-12-14 09:45:00,72.52,72.98,72.51,72.9,63496.0,55.0859,55.4353,55.0783,55.3745,63496.0
2015-12-14 09:50:00,72.89,72.91,72.36,72.39,45028.0,55.3669,55.3821,54.9643,54.9871,45028.0
2015-12-14 09:55:00,72.4,72.47,72.32,72.37,36083.0,54.9947,55.0479,54.9339,54.9719,36083.0
2015-12-14 10:00:00,72.37,72.5,72.25,72.45,42615.0,54.9719,55.0707,54.8808,55.0327,42615.0
2015-12-14 10:05:00,72.45,72.65,72.43,72.59,57984.0,55.0327,55.1846,55.0175,55.139,57984.0
2015-12-14 10:10:00,72.58,72.6,72.27,72.37,91078.0,55.1314,55.1466,54.896,54.9719,91078.0
2015-12-14 10:15:00,72.36,72.99,72.34,72.36,66159.0,54.9643,55.4429,54.9491,54.9643,66159.0
2015-12-14 10:20:00,72.29,72.36,72.09,72.29,38276.0,54.9112,54.9643,54.7592,54.9112,38276.0
2015-12-14 10:25:00,72.27,72.35,72.13,72.17,38586.0,54.896,54.9567,54.7896,54.82,38586.0
2015-12-14 10:30:00,72.17,72.28,72.15,72.25,52898.0,54.82,54.9036,54.8048,54.8808,52898.0
2015-12-14 10:35:00,72.25,72.33,72.18,72.33,38360.0,54.8808,54.9415,54.8276,54.9415,38360.0
2015-12-14 10:40:00,72.33,72.37,72.23,72.29,36455.0,54.9415,54.9719,54.8656,54.9112,36455.0
2015-12-14 10:45:00,72.29,72.34,72.13,72.13,65926.0,54.9112,54.9491,54.7896,54.7896,65926.0
2015-12-14 10:50:00,72.12,72.15,72.02,72.06,44462.0,54.782,54.8048,54.7061,54.7364,44462.0
2015-12-14 10:55:00,72.06,72.22,72.03,72.12,30699.0,54.7364,54.858,54.7137,54.782,30699.0
2015-12-14 11:00:00,72.13,72.16,72.0,72.06,53291.0,54.7896,54.8124,54.6909,54.7364,53291.0
2015-12-14 11:05:00,72.05,72.19,72.01,72.05,36370.0,54.7289,54.8352,54.6985,54.7289,36370.0
2015-12-14 11:10:00,72.03,72.05,71.79,71.91,45296.0,54.7137,54.7289,54.5314,54.6225,45296.0
2015-12-14 11:15:00,71.9,71.94,71.73,71.79,43617.0,54.6149,54.6453,54.4858,54.5314,43617.0
2015-12-14 11:20:00,71.81,71.96,71.81,71.89,37839.0,54.5465,54.6605,54.5465,54.6073,37839.0
2015-12-14 11:25:00,71.89,71.89,71.8,71.83,35300.0,54.6073,54.6073,54.539,54.5617,35300.0
2015-12-14 11:30:00,71.8,71.8,71.65,71.67,35185.0,54.539,54.539,54.425,54.4402,35185.0
2015-12-14 11:35:00,71.7,71.78,71.63,71.78,47112.0,54.463,54.5238,54.4098,54.5238,47112.0
2015-12-14 11:40:00,71.78,71.92,71.7,71.88,29381.0,54.5238,54.6301,54.463,54.5997,29381.0
2015-12-14 11:45:00,71.89,71.96,71.69,71.77,37761.0,54.6073,54.6605,54.4554,54.5162,37761.0
2015-12-14 11:50:00,71.76,71.93,71.76,71.92,42838.0,54.5086,54.6377,54.5086,54.6301,42838.0
2015-12-14 11:55:00,71.91,71.96,71.9,71.9,55547.0,54.6225,54.6605,54.6149,54.6149,55547.0
2015-12-14 12:00:00,71.9,71.92,71.8,71.8,27348.0,54.6149,54.6301,54.539,54.539,27348.0
2015-12-14 12:05:00,71.8,71.87,71.73,71.86,52637.0,54.539,54.5921,54.4858,54.5845,52637.0
2015-12-14 12:10:00,71.87,71.95,71.81,71.83,28207.0,54.5921,54.6529,54.5465,54.5617,28207.0
2015-12-14 12:15:00,71.83,71.84,71.73,71.79,42228.0,54.5617,54.5693,54.4858,54.5314,42228.0
2015-12-14 12:20:00,71.8,71.86,71.69,71.86,29081.0,54.539,54.5845,54.4554,54.5845,29081.0
2015-12-14 12:25:00,71.86,71.9,71.73,71.83,61771.0,54.5845,54.6149,54.4858,54.5617,61771.0
2015-12-14 12:30:00,71.83,71.92,71.82,71.92,36321.0,54.5617,54.6301,54.5541,54.6301,36321.0
2015-12-14 12:35:00,71.9,71.97,71.87,71.93,25125.0,54.6149,54.6681,54.5921,54.6377,25125.0
2015-12-14 12:40:00,71.93,71.93,71.82,71.84,25945.0,54.6377,54.6377,54.5541,54.5693,25945.0
2015-12-14 12:45:00,71.86,71.99,71.86,71.88,30550.0,54.5845,54.6833,54.5845,54.5997,30550.0
2015-12-14 12:50:00,71.89,72.1,71.87,72.09,26813.0,54.6073,54.7668,54.5921,54.7592,26813.0
2015-12-14 12:55:00,72.09,72.28,72.08,72.26,31615.0,54.7592,54.9036,54.7516,54.8884,31615.0
2015-12-14 13:00:00,72.26,72.33,72.16,72.19,25114.0,54.8884,54.9415,54.8124,54.8352,25114.0
2015-12-14 13:05:00,72.19,72.27,72.16,72.2,27348.0,54.8352,54.896,54.8124,54.8428,27348.0
2015-12-14 13:10:00,72.2,72.22,72.03,72.03,21977.0,54.8428,54.858,54.7137,54.7137,21977.0
2015-12-14 13:15:00,72.04,72.06,71.99,72.01,28001.0,54.7213,54.7364,54.6833,54.6985,28001.0
2015-12-14 13:20:00,72.01,72.03,71.81,71.83,38447.0,54.6985,54.7137,54.5465,54.5617,38447.0
2015-12-14 13:25:00,71.83,71.9,71.81,71.82,31385.0,54.5617,54.6149,54.5465,54.5541,31385.0
2015-12-14 13:30:00,71.81,71.88,71.75,71.81,31985.0,54.5465,54.5997,54.501,54.5465,31985.0
2015-12-14 13:35:00,71.81,71.83,71.68,71.7,22850.0,54.5465,54.5617,54.4478,54.463,22850.0
2015-12-14 13:40:00,71.71,71.77,71.68,71.74,28583.0,54.4706,54.5162,54.4478,54.4934,28583.0
2015-12-14 13:45:00,71.74,71.86,71.67,71.82,38578.0,54.4934,54.5845,54.4402,54.5541,38578.0
2015-12-14 13:50:00,71.81,71.96,71.8,71.92,32583.0,54.5465,54.6605,54.539,54.6301,32583.0
2015-12-14 13:55:00,71.93,72.09,71.93,72.09,46536.0,54.6377,54.7592,54.6377,54.7592,46536.0
2015-12-14 14:00:00,72.09,72.1,71.91,71.99,76203.0,54.7592,54.7668,54.6225,54.6833,76203.0
2015-12-14 14:05:00,71.99,72.12,71.98,72.06,38491.0,54.6833,54.782,54.6757,54.7364,38491.0
2015-12-14 14:10:00,72.05,72.15,72.0,72.06,36595.0,54.7289,54.8048,54.6909,54.7364,36595.0
2015-12-14 14:15:00,72.05,72.15,72.03,72.13,34858.0,54.7289,54.8048,54.7137,54.7896,34858.0
2015-12-14 14:20:00,72.14,72.17,72.05,72.06,53761.0,54.7972,54.82,54.7289,54.7364,53761.0
2015-12-14 14:25:00,72.06,72.21,72.05,72.14,53753.0,54.7364,54.8504,54.7289,54.7972,53753.0
2015-12-14 14:30:00,72.13,72.13,71.96,71.99,31417.0,54.7896,54.7896,54.6605,54.6833,31417.0
2015-12-14 14:35:00,71.99,72.05,71.99,72.03,38995.0,54.6833,54.7289,54.6833,54.7137,38995.0
2015-12-14 14:40:00,72.03,72.17,72.03,72.09,33332.0,54.7137,54.82,54.7137,54.7592,33332.0
2015-12-14 14:45:00,72.1,72.29,72.1,72.29,42851.0,54.7668,54.9112,54.7668,54.9112,42851.0
2015-12-14 14:50:00,72.27,72.39,72.19,72.35,72831.0,54.896,54.9871,54.8352,54.9567,72831.0
2015-12-14 14:55:00,72.34,72.42,72.27,72.29,63489.0,54.9491,55.0099,54.896,54.9112,63489.0
2015-12-14 15:00:00,72.3,72.31,72.14,72.18,47977.0,54.9188,54.9263,54.7972,54.8276,47977.0
2015-12-14 15:05:00,72.18,72.24,72.06,72.16,60009.0,54.8276,54.8732,54.7364,54.8124,60009.0
2015-12-14 15:10:00,72.15,72.23,72.12,72.14,46024.0,54.8048,54.8656,54.782,54.7972,46024.0
2015-12-14 15:15:00,72.12,72.24,72.12,72.19,53930.0,54.782,54.8732,54.782,54.8352,53930.0
2015-12-14 15:20:00,72.2,72.3,72.19,72.3,55491.0,54.8428,54.9188,54.8352,54.9188,55491.0
2015-12-14 15:25:00,72.31,72.42,72.29,72.39,43875.0,54.9263,55.0099,54.9112,54.9871,43875.0
2015-12-14 15:30:00,72.38,72.47,72.27,72.47,73265.0,54.9795,55.0479,54.896,55.0479,73265.0
2015-12-14 15:35:00,72.47,72.57,72.43,72.48,80460.0,55.0479,55.1238,55.0175,55.0555,80460.0
2015-12-14 15:40:00,72.48,72.5,72.36,72.41,104432.0,55.0555,55.0707,54.9643,55.0023,104432.0
2015-12-14 15:45:00,72.41,72.63,72.41,72.62,105714.0,55.0023,55.1694,55.0023,55.1618,105714.0
2015-12-14 15:50:00,72.61,72.7,72.58,72.67,120438.0,55.1542,55.2226,55.1314,55.1998,120438.0
2015-12-14 15:55:00,72.68,72.75,72.63,72.71,224935.0,55.2074,55.2606,55.1694,55.2302,224935.0
2015-12-15 09:30:00,73.06,74.25,73.06,74.07,161407.0,55.496,56.4,55.496,56.2632,161407.0
2015-12-15 09:35:00,74.07,74.09,73.67,74.01,77758.0,56.2632,56.2784,55.9594,56.2177,77758.0
2015-12-15 09:40:00,73.98,74.01,73.77,73.86,107831.0,56.1949,56.2177,56.0354,56.1037,107831.0
2015-12-15 09:45:00,73.89,74.1,73.85,74.02,130805.0,56.1265,56.286,56.0961,56.2253,130805.0
2015-12-15 09:50:00,74.02,74.17,73.99,74.15,81613.0,56.2253,56.3392,56.2025,56.324,81613.0
2015-12-15 09:55:00,74.15,74.25,74.14,74.22,105459.0,56.324,56.4,56.3164,56.3772,105459.0
2015-12-15 10:00:00,74.22,74.25,74.01,74.03,83967.0,56.3772,56.4,56.2177,56.2329,83967.0
2015-12-15 10:05:00,74.04,74.06,73.92,73.95,69181.0,56.2404,56.2556,56.1493,56.1721,69181.0
2015-12-15 10:10:00,73.95,73.97,73.75,73.95,63259.0,56.1721,56.1873,56.0202,56.1721,63259.0
2015-12-15 10:15:00,73.97,73.98,73.71,73.72,57980.0,56.1873,56.1949,55.9898,55.9974,57980.0
2015-12-15 10:20:00,73.72,73.85,73.64,73.8,56241.0,55.9974,56.0961,55.9366,56.0581,56241.0
2015-12-15 10:25:00,73.81,73.93,73.75,73.86,39974.0,56.0657,56.1569,56.0202,56.1037,39974.0
2015-12-15 10:30:00,73.85,73.85,73.66,73.66,47378.0,56.0961,56.0961,55.9518,55.9518,47378.0
2015-12-15 10:35:00,73.66,73.68,73.51,73.66,68604.0,55.9518,55.967,55.8379,55.9518,68604.0
2015-12-15 10:40:00,73.66,73.73,73.53,73.54,39983.0,55.9518,56.005,55.8531,55.8606,39983.0
2015-12-15 10:45:00,73.55,73.64,73.46,73.64,39604.0,55.8682,55.9366,55.7999,55.9366,39604.0
2015-12-15 10:50:00,73.62,73.67,73.58,73.63,54852.0,55.9214,55.9594,55.891,55.929,54852.0
2015-12-15 10:55:00,73.62,73.66,73.56,73.61,58105.0,55.9214,55.9518,55.8758,55.9138,58105.0
2015-12-15 11:00:00,73.6,73.61,73.46,73.54,34009.0,55.9062,55.9138,55.7999,55.8606,34009.0
2015-12-15 11:05:00,73.54,73.66,73.52,73.6,34356.0,55.8606,55.9518,55.8455,55.9062,34356.0
2015-12-15 11:10:00,73.62,73.7,73.52,73.58,60537.0,55.9214,55.9822,55.8455,55.891,60537.0
2015-12-15 11:15:00,73.55,73.64,73.51,73.53,28868.0,55.8682,55.9366,55.8379,55.8531,28868.0
2015-12-15 11:20:00,73.52,73.52,73.36,73.5,47811.0,55.8455,55.8455,55.7239,55.8303,47811.0
2015-12-15 11:25:00,73.51,73.51,73.33,73.35,42923.0,55.8379,55.8379,55.7011,55.7163,42923.0
2015-12-15 11:30:00,73.36,73.47,73.25,73.28,44939.0,55.7239,55.8075,55.6404,55.6632,44939.0
2015-12-15 11:35:00,73.28,73.41,73.27,73.39,27947.0,55.6632,55.7619,55.6556,55.7467,27947.0
2015-12-15 11:40:00,73.39,73.42,73.27,73.29,46957.0,55.7467,55.7695,55.6556,55.6707,46957.0
2015-12-15 11:45:00,73.28,73.35,73.25,73.25,22155.0,55.6632,55.7163,55.6404,55.6404,22155.0
2015-12-15 11:50:00,73.26,73.38,73.25,73.37,30140.0,55.648,55.7391,55.6404,55.7315,30140.0
2015-12-15 11:55:00,73.38,73.41,73.32,73.35,25729.0,55.7391,55.7619,55.6935,55.7163,25729.0
2015-12-15 12:00:00,73.35,73.5,73.32,73.48,32333.0,55.7163,55.8303,55.6935,55.8151,32333.0
2015-12-15 12:05:00,73.48,73.65,73.47,73.61,73238.0,55.8151,55.9442,55.8075,55.9138,73238.0
2015-12-15 12:10:00,73.61,73.62,73.53,73.59,27992.0,55.9138,55.9214,55.8531,55.8986,27992.0
2015-12-15 12:15:00,73.59,73.6,73.53,73.54,32418.0,55.8986,55.9062,55.8531,55.8606,32418.0
2015-12-15 12:20:00,73.53,73.55,73.46,73.46,33030.0,55.8531,55.8682,55.7999,55.7999,33030.0
2015-12-15 12:25:00,73.45,73.52,73.4,73.48,34719.0,55.7923,55.8455,55.7543,55.8151,34719.0
2015-12-15 12:30:00,73.48,73.72,73.47,73.69,46300.0,55.8151,55.9974,55.8075,55.9746,46300.0
2015-12-15 12:35:00,73.67,73.76,73.64,73.73,26051.0,55.9594,56.0278,55.9366,56.005,26051.0
2015-12-15 12:40:00,73.73,73.74,73.61,73.64,27091.0,56.005,56.0126,55.9138,55.9366,27091.0
2015-12-15 12:45:00,73.65,73.65,73.55,73.58,20568.0,55.9442,55.9442,55.8682,55.891,20568.0
2015-12-15 12:50:00,73.56,73.61,73.53,73.58,18988.0,55.8758,55.9138,55.8531,55.891,18988.0
2015-12-15 12:55:00,73.59,73.67,73.59,73.67,18974.0,55.8986,55.9594,55.8986,55.9594,18974.0
2015-12-15 13:00:00,73.68,73.71,73.55,73.56,18302.0,55.967,55.9898,55.8682,55.8758,18302.0
2015-12-15 13:05:00,73.55,73.56,73.42,73.44,23167.0,55.8682,55.8758,55.7695,55.7847,23167.0
2015-12-15 13:10:00,73.44,73.44,73.33,73.33,14723.0,55.7847,55.7847,55.7011,55.7011,14723.0
2015-12-15 13:15:00,73.32,73.35,73.21,73.22,20453.0,55.6935,55.7163,55.61,55.6176,20453.0
2015-12-15 13:20:00,73.21,73.24,73.14,73.23,19729.0,55.61,55.6328,55.5568,55.6252,19729.0
2015-12-15 13:25:00,73.24,73.24,73.13,73.15,24065.0,55.6328,55.6328,55.5492,55.5644,24065.0
2015-12-15 13:30:00,73.14,73.24,73.14,73.17,36796.0,55.5568,55.6328,55.5568,55.5796,36796.0
2015-12-15 13:35:00,73.16,73.29,73.15,73.27,21470.0,55.572,55.6707,55.5644,55.6556,21470.0
2015-12-15 13:40:00,73.27,73.3,73.17,73.18,40889.0,55.6556,55.6783,55.5796,55.5872,40889.0
2015-12-15 13:45:00,73.21,73.27,73.21,73.24,35633.0,55.61,55.6556,55.61,55.6328,35633.0
2015-12-15 13:50:00,73.25,73.31,73.21,73.23,28202.0,55.6404,55.6859,55.61,55.6252,28202.0
2015-12-15 13:55:00,73.24,73.36,73.21,73.32,30661.0,55.6328,55.7239,55.61,55.6935,30661.0
2015-12-15 14:00:00,73.32,73.37,73.24,73.36,35738.0,55.6935,55.7315,55.6328,55.7239,35738.0
2015-12-15 14:05:00,73.37,73.46,73.27,73.27,34867.0,55.7315,55.7999,55.6556,55.6556,34867.0
2015-12-15 14:10:00,73.27,73.28,73.22,73.26,27941.0,55.6556,55.6632,55.6176,55.648,27941.0
2015-12-15 14:15:00,73.26,73.4,73.21,73.4,24381.0,55.648,55.7543,55.61,55.7543,24381.0
2015-12-15 14:20:00,73.4,73.4,73.32,73.36,34219.0,55.7543,55.7543,55.6935,55.7239,34219.0
2015-12-15 14:25:00,73.35,73.35,73.25,73.28,15574.0,55.7163,55.7163,55.6404,55.6632,15574.0
2015-12-15 14:30:00,73.28,73.38,73.26,73.26,50674.0,55.6632,55.7391,55.648,55.648,50674.0
2015-12-15 14:35:00,73.27,73.33,73.26,73.28,27875.0,55.6556,55.7011,55.648,55.6632,27875.0
2015-12-15 14:40:00,73.28,73.31,73.26,73.3,20410.0,55.6632,55.6859,55.648,55.6783,20410.0
2015-12-15 14:45:00,73.3,73.3,73.17,73.17,21071.0,55.6783,55.6783,55.5796,55.5796,21071.0
2015-12-15 14:50:00,73.17,73.24,73.15,73.24,24150.0,55.5796,55.6328,55.5644,55.6328,24150.0
2015-12-15 14:55:00,73.24,73.24,73.16,73.22,24434.0,55.6328,55.6328,55.572,55.6176,24434.0
2015-12-15 15:00:00,73.23,73.23,73.17,73.17,47500.0,55.6252,55.6252,55.5796,55.5796,47500.0
2015-12-15 15:05:00,73.17,73.19,73.08,73.1,41970.0,55.5796,55.5948,55.5112,55.5264,41970.0
2015-12-15 15:10:00,73.1,73.1,73.0,73.0,52160.0,55.5264,55.5264,55.4505,55.4505,52160.0
2015-12-15 15:15:00,73.01,73.08,72.96,73.08,58672.0,55.4581,55.5112,55.4201,55.5112,58672.0
2015-12-15 15:20:00,73.07,73.09,72.99,72.99,41133.0,55.5036,55.5188,55.4429,55.4429,41133.0
2015-12-15 15:25:00,73.0,73.0,72.92,72.92,29569.0,55.4505,55.4505,55.3897,55.3897,29569.0
2015-12-15 15:30:00,72.92,72.93,72.83,72.87,62811.0,55.3897,55.3973,55.3213,55.3517,62811.0
2015-12-15 15:35:00,72.86,72.97,72.77,72.95,87029.0,55.3441,55.4277,55.2758,55.4125,87029.0
2015-12-15 15:40:00,72.96,73.04,72.93,73.01,72804.0,55.4201,55.4809,55.3973,55.4581,72804.0
2015-12-15 15:45:00,73.01,73.05,72.97,72.98,73830.0,55.4581,55.4884,55.4277,55.4353,73830.0
2015-12-15 15:50:00,72.98,72.98,72.91,72.96,98316.0,55.4353,55.4353,55.3821,55.4201,98316.0
2015-12-15 15:55:00,72.97,73.04,72.94,72.96,153955.0,55.4277,55.4809,55.4049,55.4201,153955.0
2015-12-16 09:30:00,73.03,73.62,73.01,73.33,85465.0,55.4733,55.9214,55.4581,55.7011,85465.0
2015-12-16 09:35:00,73.37,73.6,73.33,73.51,20927.0,55.7315,55.9062,55.7011,55.8379,20927.0
2015-12-16 09:40:00,73.55,73.81,73.51,73.81,17830.0,55.8682,56.0657,55.8379,56.0657,17830.0
2015-12-16 09:45:00,73.73,73.82,73.45,73.5,30728.0,56.005,56.0733,55.7923,55.8303,30728.0
2015-12-16 09:50:00,73.49,73.68,73.47,73.68,19432.0,55.8227,55.967,55.8075,55.967,19432.0
2015-12-16 09:55:00,73.67,73.69,73.54,73.59,23907.0,55.9594,55.9746,55.8606,55.8986,23907.0
2015-12-16 10:00:00,73.59,73.63,73.4,73.4,270815.0,55.8986,55.929,55.7543,55.7543,270815.0
2015-12-16 10:05:00,73.4,73.4,73.2,73.2,35457.0,55.7543,55.7543,55.6024,55.6024,35457.0
2015-12-16 10:10:00,73.2,73.46,73.16,73.4,23924.0,55.6024,55.7999,55.572,55.7543,23924.0
2015-12-16 10:15:00,73.41,73.56,73.38,73.55,33115.0,55.7619,55.8758,55.7391,55.8682,33115.0
2015-12-16 10:20:00,73.54,73.63,73.51,73.56,34924.0,55.8606,55.929,55.8379,55.8758,34924.0
2015-12-16 10:25:00,73.56,73.72,73.54,73.62,59189.0,55.8758,55.9974,55.8606,55.9214,59189.0
2015-12-16 10:30:00,73.6,73.71,73.49,73.62,22982.0,55.9062,55.9898,55.8227,55.9214,22982.0
2015-12-16 10:35:00,73.62,73.64,73.44,73.62,39670.0,55.9214,55.9366,55.7847,55.9214,39670.0
2015-12-16 10:40:00,73.6,73.63,73.55,73.59,35529.0,55.9062,55.929,55.8682,55.8986,35529.0
2015-12-16 10:45:00,73.59,73.65,73.52,73.64,25470.0,55.8986,55.9442,55.8455,55.9366,25470.0
2015-12-16 10:50:00,73.65,73.65,73.5,73.5,27704.0,55.9442,55.9442,55.8303,55.8303,27704.0
2015-12-16 10:55:00,73.51,73.51,73.45,73.5,16409.0,55.8379,55.8379,55.7923,55.8303,16409.0
2015-12-16 11:00:00,73.51,73.53,73.46,73.49,54192.0,55.8379,55.8531,55.7999,55.8227,54192.0
2015-12-16 11:05:00,73.49,73.53,73.47,73.49,32333.0,55.8227,55.8531,55.8075,55.8227,32333.0
2015-12-16 11:10:00,73.48,73.57,73.48,73.57,24541.0,55.8151,55.8834,55.8151,55.8834,24541.0
2015-12-16 11:15:00,73.58,73.63,73.49,73.53,54874.0,55.891,55.929,55.8227,55.8531,54874.0
2015-12-16 11:20:00,73.53,73.55,73.47,73.47,31577.0,55.8531,55.8682,55.8075,55.8075,31577.0
2015-12-16 11:25:00,73.48,73.63,73.48,73.62,37850.0,55.8151,55.929,55.8151,55.9214,37850.0
2015-12-16 11:30:00,73.62,73.76,73.61,73.74,50020.0,55.9214,56.0278,55.9138,56.0126,50020.0
2015-12-16 11:35:00,73.74,73.85,73.74,73.79,30790.0,56.0126,56.0961,56.0126,56.0505,30790.0
2015-12-16 11:40:00,73.79,73.81,73.75,73.78,28457.0,56.0505,56.0657,56.0202,56.043,28457.0
2015-12-16 11:45:00,73.76,73.78,73.73,73.77,47256.0,56.0278,56.043,56.005,56.0354,47256.0
2015-12-16 11:50:00,73.77,73.79,73.72,73.79,62299.0,56.0354,56.0505,55.9974,56.0505,62299.0
2015-12-16 11:55:00,73.79,73.93,73.79,73.86,77284.0,56.0505,56.1569,56.0505,56.1037,77284.0
2015-12-16 12:00:00,73.86,73.93,73.86,73.89,32589.0,56.1037,56.1569,56.1037,56.1265,32589.0
2015-12-16 12:05:00,73.89,73.91,73.81,73.84,22172.0,56.1265,56.1417,56.0657,56.0885,22172.0
2015-12-16 12:10:00,73.85,73.87,73.81,73.83,21624.0,56.0961,56.1113,56.0657,56.0809,21624.0
2015-12-16 12:15:00,73.83,73.85,73.67,73.67,19279.0,56.0809,56.0961,55.9594,55.9594,19279.0
2015-12-16 12:20:00,73.69,73.75,73.68,73.7,19295.0,55.9746,56.0202,55.967,55.9822,19295.0
2015-12-16 12:25:00,73.69,73.71,73.62,73.64,24523.0,55.9746,55.9898,55.9214,55.9366,24523.0
2015-12-16 12:30:00,73.64,73.65,73.6,73.64,30896.0,55.9366,55.9442,55.9062,55.9366,30896.0
2015-12-16 12:35:00,73.64,73.66,73.61,73.61,23773.0,55.9366,55.9518,55.9138,55.9138,23773.0
2015-12-16 12:40:00,73.62,73.62,73.53,73.59,33355.0,55.9214,55.9214,55.8531,55.8986,33355.0
2015-12-16 12:45:00,73.6,73.65,73.54,73.54,27142.0,55.9062,55.9442,55.8606,55.8606,27142.0
2015-12-16 12:50:00,73.54,73.56,73.48,73.5,28870.0,55.8606,55.8758,55.8151,55.8303,28870.0
2015-12-16 12:55:00,73.5,73.51,73.43,73.44,25765.0,55.8303,55.8379,55.7771,55.7847,25765.0
2015-12-16 13:00:00,73.45,73.46,73.37,73.42,31236.0,55.7923,55.7999,55.7315,55.7695,31236.0
2015-12-16 13:05:00,73.43,73.51,73.42,73.46,22062.0,55.7771,55.8379,55.7695,55.7999,22062.0
2015-12-16 13:10:00,73.45,73.48,73.4,73.45,17617.0,55.7923,55.8151,55.7543,55.7923,17617.0
2015-12-16 13:15:00,73.45,73.5,73.44,73.46,18780.0,55.7923,55.8303,55.7847,55.7999,18780.0
2015-12-16 13:20:00,73.47,73.51,73.47,73.48,22156.0,55.8075,55.8379,55.8075,55.8151,22156.0
2015-12-16 13:25:00,73.49,73.5,73.42,73.44,18526.0,55.8227,55.8303,55.7695,55.7847,18526.0
2015-12-16 13:30:00,73.44,73.44,73.28,73.33,23674.0,55.7847,55.7847,55.6632,55.7011,23674.0
2015-12-16 13:35:00,73.33,73.4,73.31,73.38,17853.0,55.7011,55.7543,55.6859,55.7391,17853.0
2015-12-16 13:40:00,73.38,73.52,73.38,73.44,34103.0,55.7391,55.8455,55.7391,55.7847,34103.0
2015-12-16 13:45:00,73.43,73.54,73.43,73.53,29239.0,55.7771,55.8606,55.7771,55.8531,29239.0
2015-12-16 13:50:00,73.54,73.57,73.42,73.44,54499.0,55.8606,55.8834,55.7695,55.7847,54499.0
2015-12-16 13:55:00,73.42,73.63,73.28,73.5,51517.0,55.7695,55.929,55.6632,55.8303,51517.0
2015-12-16 14:00:00,73.5,73.81,73.0,73.65,33505.0,55.8303,56.0657,55.4505,55.9442,33505.0
2015-12-16 14:05:00,73.71,73.8,73.57,73.57,28780.0,55.9898,56.0581,55.8834,55.8834,28780.0
2015-12-16 14:10:00,73.62,73.63,73.4,73.49,44707.0,55.9214,55.929,55.7543,55.8227,44707.0
2015-12-16 14:15:00,73.49,73.61,73.41,73.44,29044.0,55.8227,55.9138,55.7619,55.7847,29044.0
2015-12-16 14:20:00,73.44,73.56,73.34,73.41,37407.0,55.7847,55.8758,55.7087,55.7619,37407.0
2015-12-16 14:25:00,73.38,73.44,73.33,73.41,27196.0,55.7391,55.7847,55.7011,55.7619,27196.0
2015-12-16 14:30:00,73.38,73.39,73.24,73.31,62455.0,55.7391,55.7467,55.6328,55.6859,62455.0
2015-12-16 14:35:00,73.31,73.42,73.29,73.32,25964.0,55.6859,55.7695,55.6707,55.6935,25964.0
2015-12-16 14:40:00,73.31,73.46,73.24,73.42,27699.0,55.6859,55.7999,55.6328,55.7695,27699.0
2015-12-16 14:45:00,73.43,73.5,73.34,73.45,29589.0,55.7771,55.8303,55.7087,55.7923,29589.0
2015-12-16 14:50:00,73.44,73.54,73.43,73.51,40214.0,55.7847,55.8606,55.7771,55.8379,40214.0
2015-12-16 14:55:00,73.52,73.67,73.5,73.67,70481.0,55.8455,55.9594,55.8303,55.9594,70481.0
2015-12-16 15:00:00,73.65,73.69,73.55,73.56,54462.0,55.9442,55.9746,55.8682,55.8758,54462.0
2015-12-16 15:05:00,73.56,73.57,73.46,73.49,36241.0,55.8758,55.8834,55.7999,55.8227,36241.0
2015-12-16 15:10:00,73.49,73.58,73.48,73.51,47673.0,55.8227,55.891,55.8151,55.8379,47673.0
2015-12-16 15:15:00,73.51,73.59,73.5,73.53,59462.0,55.8379,55.8986,55.8303,55.8531,59462.0
2015-12-16 15:20:00,73.54,73.65,73.54,73.65,32346.0,55.8606,55.9442,55.8606,55.9442,32346.0
2015-12-16 15:25:00,73.65,73.86,73.62,73.85,38358.0,55.9442,56.1037,55.9214,56.0961,38358.0
2015-12-16 15:30:00,73.86,73.95,73.8,73.92,36569.0,56.1037,56.1721,56.0581,56.1493,36569.0
2015-12-16 15:35:00,73.92,74.02,73.89,73.96,55946.0,56.1493,56.2253,56.1265,56.1797,55946.0
2015-12-16 15:40:00,73.96,74.04,73.91,73.94,49036.0,56.1797,56.2404,56.1417,56.1645,49036.0
2015-12-16 15:45:00,73.93,73.98,73.89,73.93,95030.0,56.1569,56.1949,56.1265,56.1569,95030.0
2015-12-16 15:50:00,73.94,74.01,73.92,73.93,89754.0,56.1645,56.2177,56.1493,56.1569,89754.0
2015-12-16 15:55:00,73.93,73.94,73.75,73.79,236978.0,56.1569,56.1645,56.0202,56.0505,236978.0
2015-12-17 09:30:00,73.8,74.04,73.64,73.73,69857.0,56.0581,56.2404,55.9366,56.005,69857.0
2015-12-17 09:35:00,73.62,73.81,73.44,73.57,61718.0,55.9214,56.0657,55.7847,55.8834,61718.0
2015-12-17 09:40:00,73.55,73.69,73.33,73.43,47189.0,55.8682,55.9746,55.7011,55.7771,47189.0
2015-12-17 09:45:00,73.46,73.48,73.07,73.13,53056.0,55.7999,55.8151,55.5036,55.5492,53056.0
2015-12-17 09:50:00,73.13,73.15,72.95,73.02,46113.0,55.5492,55.5644,55.4125,55.4657,46113.0
2015-12-17 09:55:00,73.01,73.08,72.92,72.92,26315.0,55.4581,55.5112,55.3897,55.3897,26315.0
2015-12-17 10:00:00,72.94,73.13,72.88,73.13,45132.0,55.4049,55.5492,55.3593,55.5492,45132.0
2015-12-17 10:05:00,73.12,73.2,73.01,73.03,36822.0,55.5416,55.6024,55.4581,55.4733,36822.0
2015-12-17 10:10:00,73.03,73.06,72.91,73.05,50208.0,55.4733,55.496,55.3821,55.4884,50208.0
2015-12-17 10:15:00,73.01,73.02,72.82,72.84,46516.0,55.4581,55.4657,55.3137,55.3289,46516.0
2015-12-17 10:20:00,72.86,72.94,72.76,72.76,33407.0,55.3441,55.4049,55.2682,55.2682,33407.0
2015-12-17 10:25:00,72.76,72.92,72.76,72.92,23340.0,55.2682,55.3897,55.2682,55.3897,23340.0
2015-12-17 10:30:00,72.9,72.99,72.89,72.97,39401.0,55.3745,55.4429,55.3669,55.4277,39401.0
2015-12-17 10:35:00,72.99,73.0,72.91,72.94,35530.0,55.4429,55.4505,55.3821,55.4049,35530.0
2015-12-17 10:40:00,72.93,72.98,72.75,72.79,35967.0,55.3973,55.4353,55.2606,55.291,35967.0
2015-12-17 10:45:00,72.77,72.78,72.58,72.59,30173.0,55.2758,55.2834,55.1314,55.139,30173.0
2015-12-17 10:50:00,72.57,72.63,72.35,72.42,75510.0,55.1238,55.1694,54.9567,55.0099,75510.0
2015-12-17 10:55:00,72.43,72.57,72.4,72.54,35868.0,55.0175,55.1238,54.9947,55.1011,35868.0
2015-12-17 11:00:00,72.53,72.59,72.45,72.46,35975.0,55.0935,55.139,55.0327,55.0403,35975.0
2015-12-17 11:05:00,72.47,72.47,72.27,72.31,32486.0,55.0479,55.0479,54.896,54.9263,32486.0
2015-12-17 11:10:00,72.3,72.4,72.25,72.28,43491.0,54.9188,54.9947,54.8808,54.9036,43491.0
2015-12-17 11:15:00,72.28,72.45,72.26,72.3,64479.0,54.9036,55.0327,54.8884,54.9188,64479.0
2015-12-17 11:20:00,72.28,72.3,72.06,72.12,46114.0,54.9036,54.9188,54.7364,54.782,46114.0
2015-12-17 11:25:00,72.11,72.21,72.09,72.21,46933.0,54.7744,54.8504,54.7592,54.8504,46933.0
2015-12-17 11:30:00,72.22,72.31,72.16,72.29,27714.0,54.858,54.9263,54.8124,54.9112,27714.0
2015-12-17 11:35:00,72.29,72.51,72.28,72.5,29289.0,54.9112,55.0783,54.9036,55.0707,29289.0
2015-12-17 11:40:00,72.5,72.51,72.29,72.31,25199.0,55.0707,55.0783,54.9112,54.9263,25199.0
2015-12-17 11:45:00,72.32,72.54,72.31,72.54,19586.0,54.9339,55.1011,54.9263,55.1011,19586.0
2015-12-17 11:50:00,72.53,72.66,72.51,72.64,30852.0,55.0935,55.1922,55.0783,55.177,30852.0
2015-12-17 11:55:00,72.64,72.69,72.59,72.65,33253.0,55.177,55.215,55.139,55.1846,33253.0
2015-12-17 12:00:00,72.64,72.64,72.5,72.5,44574.0,55.177,55.177,55.0707,55.0707,44574.0
2015-12-17 12:05:00,72.5,72.61,72.5,72.59,26987.0,55.0707,55.1542,55.0707,55.139,26987.0
2015-12-17 12:10:00,72.59,72.72,72.57,72.72,17629.0,55.139,55.2378,55.1238,55.2378,17629.0
2015-12-17 12:15:00,72.71,72.77,72.7,72.74,14996.0,55.2302,55.2758,55.2226,55.253,14996.0
2015-12-17 12:20:00,72.72,72.73,72.69,72.72,13289.0,55.2378,55.2454,55.215,55.2378,13289.0
2015-12-17 12:25:00,72.72,72.73,72.67,72.68,27254.0,55.2378,55.2454,55.1998,55.2074,27254.0
2015-12-17 12:30:00,72.69,72.73,72.65,72.7,17673.0,55.215,55.2454,55.1846,55.2226,17673.0
2015-12-17 12:35:00,72.7,72.7,72.6,72.61,13916.0,55.2226,55.2226,55.1466,55.1542,13916.0
2015-12-17 12:40:00,72.57,72.58,72.5,72.58,16319.0,55.1238,55.1314,55.0707,55.1314,16319.0
2015-12-17 12:45:00,72.56,72.68,72.52,72.56,75186.0,55.1162,55.2074,55.0859,55.1162,75186.0
2015-12-17 12:50:00,72.55,72.56,72.5,72.5,52983.0,55.1086,55.1162,55.0707,55.0707,52983.0
2015-12-17 12:55:00,72.5,72.6,72.43,72.58,40443.0,55.0707,55.1466,55.0175,55.1314,40443.0
2015-12-17 13:00:00,72.59,72.8,72.57,72.77,76119.0,55.139,55.2985,55.1238,55.2758,76119.0
2015-12-17 13:05:00,72.78,72.82,72.73,72.76,33213.0,55.2834,55.3137,55.2454,55.2682,33213.0
2015-12-17 13:10:00,72.76,72.85,72.74,72.8,40840.0,55.2682,55.3365,55.253,55.2985,40840.0
2015-12-17 13:15:00,72.8,72.91,72.79,72.89,38439.0,55.2985,55.3821,55.291,55.3669,38439.0
2015-12-17 13:20:00,72.9,72.99,72.88,72.98,39928.0,55.3745,55.4429,55.3593,55.4353,39928.0
2015-12-17 13:25:00,72.99,73.0,72.88,72.88,46791.0,55.4429,55.4505,55.3593,55.3593,46791.0
2015-12-17 13:30:00,72.88,72.91,72.81,72.9,104192.0,55.3593,55.3821,55.3061,55.3745,104192.0
2015-12-17 13:35:00,72.91,73.01,72.91,72.97,45732.0,55.3821,55.4581,55.3821,55.4277,45732.0
2015-12-17 13:40:00,72.98,73.01,72.82,72.92,56101.0,55.4353,55.4581,55.3137,55.3897,56101.0
2015-12-17 13:45:00,72.92,73.08,72.91,73.0,80053.0,55.3897,55.5112,55.3821,55.4505,80053.0
2015-12-17 13:50:00,72.99,73.01,72.83,72.84,60995.0,55.4429,55.4581,55.3213,55.3289,60995.0
2015-12-17 13:55:00,72.84,72.97,72.8,72.96,69166.0,55.3289,55.4277,55.2985,55.4201,69166.0
2015-12-17 14:00:00,72.98,73.0,72.88,72.96,44464.0,55.4353,55.4505,55.3593,55.4201,44464.0
2015-12-17 14:05:00,72.95,73.0,72.86,72.87,76066.0,55.4125,55.4505,55.3441,55.3517,76066.0
2015-12-17 14:10:00,72.87,72.94,72.83,72.87,77009.0,55.3517,55.4049,55.3213,55.3517,77009.0
2015-12-17 14:15:00,72.87,72.95,72.81,72.9,98941.0,55.3517,55.4125,55.3061,55.3745,98941.0
2015-12-17 14:20:00,72.89,72.93,72.83,72.89,57440.0,55.3669,55.3973,55.3213,55.3669,57440.0
2015-12-17 14:25:00,72.89,72.91,72.77,72.81,66590.0,55.3669,55.3821,55.2758,55.3061,66590.0
2015-12-17 14:30:00,72.83,72.83,72.72,72.79,87845.0,55.3213,55.3213,55.2378,55.291,87845.0
2015-12-17 14:35:00,72.78,72.8,72.7,72.75,71765.0,55.2834,55.2985,55.2226,55.2606,71765.0
2015-12-17 14:40:00,72.75,72.75,72.68,72.68,54271.0,55.2606,55.2606,55.2074,55.2074,54271.0
2015-12-17 14:45:00,72.68,72.7,72.6,72.61,83278.0,55.2074,55.2226,55.1466,55.1542,83278.0
2015-12-17 14:50:00,72.6,72.64,72.56,72.64,55152.0,55.1466,55.177,55.1162,55.177,55152.0
2015-12-17 14:55:00,72.64,72.83,72.62,72.83,106867.0,55.177,55.3213,55.1618,55.3213,106867.0
2015-12-17 15:00:00,72.83,72.84,72.77,72.8,53169.0,55.3213,55.3289,55.2758,55.2985,53169.0
2015-12-17 15:05:00,72.79,72.81,72.69,72.77,58350.0,55.291,55.3061,55.215,55.2758,58350.0
2015-12-17 15:10:00,72.77,72.82,72.69,72.73,53779.0,55.2758,55.3137,55.215,55.2454,53779.0
2015-12-17 15:15:00,72.73,72.74,72.62,72.68,123218.0,55.2454,55.253,55.1618,55.2074,123218.0
2015-12-17 15:20:00,72.68,72.7,72.61,72.65,84363.0,55.2074,55.2226,55.1542,55.1846,84363.0
2015-12-17 15:25:00,72.64,72.7,72.58,72.66,85948.0,55.177,55.2226,55.1314,55.1922,85948.0
2015-12-17 15:30:00,72.66,72.8,72.6,72.79,89704.0,55.1922,55.2985,55.1466,55.291,89704.0
2015-12-17 15:35:00,72.79,72.87,72.73,72.73,88898.0,55.291,55.3517,55.2454,55.2454,88898.0
2015-12-17 15:40:00,72.72,72.76,72.68,72.7,114366.0,55.2378,55.2682,55.2074,55.2226,114366.0
2015-12-17 15:45:00,72.7,72.71,72.59,72.61,119448.0,55.2226,55.2302,55.139,55.1542,119448.0
2015-12-17 15:50:00,72.6,72.63,72.43,72.44,138669.0,55.1466,55.1694,55.0175,55.0251,138669.0
2015-12-17 15:55:00,72.45,72.45,72.29,72.31,246236.0,55.0327,55.0327,54.9112,54.9263,246236.0
2015-12-18 09:30:00,71.86,72.0,71.7,71.8,8452.0,54.5845,54.6909,54.463,54.539,8452.0
2015-12-18 09:35:00,71.99,72.0,71.68,71.87,474101.0,54.6833,54.6909,54.4478,54.5921,474101.0
2015-12-18 09:40:00,71.87,72.15,71.84,72.01,70509.0,54.5921,54.8048,54.5693,54.6985,70509.0
2015-12-18 09:45:00,72.01,72.18,71.82,71.93,66022.0,54.6985,54.8276,54.5541,54.6377,66022.0
2015-12-18 09:50:00,71.94,71.98,71.65,71.79,75996.0,54.6453,54.6757,54.425,54.5314,75996.0
2015-12-18 09:55:00,71.8,71.9,71.75,71.86,54735.0,54.539,54.6149,54.501,54.5845,54735.0
2015-12-18 10:00:00,71.88,71.91,71.65,71.72,46750.0,54.5997,54.6225,54.425,54.4782,46750.0
2015-12-18 10:05:00,71.71,71.71,71.35,71.41,76257.0,54.4706,54.4706,54.1971,54.2427,76257.0
2015-12-18 10:10:00,71.39,71.5,71.28,71.49,84967.0,54.2275,54.3111,54.144,54.3035,84967.0
2015-12-18 10:15:00,71.51,71.63,71.36,71.39,55750.0,54.3187,54.4098,54.2047,54.2275,55750.0
2015-12-18 10:20:00,71.4,71.61,71.39,71.39,65124.0,54.2351,54.3946,54.2275,54.2275,65124.0
2015-12-18 10:25:00,71.38,71.38,71.15,71.18,70147.0,54.2199,54.2199,54.0452,54.068,70147.0
2015-12-18 10:30:00,71.17,71.25,70.8,70.85,111780.0,54.0604,54.1212,53.7794,53.8173,111780.0
2015-12-18 10:35:00,70.85,70.98,70.82,70.9,71767.0,53.8173,53.9161,53.7945,53.8553,71767.0
2015-12-18 10:40:00,70.88,70.88,70.71,70.77,76014.0,53.8401,53.8401,53.711,53.7566,76014.0
2015-12-18 10:45:00,70.77,70.87,70.7,70.84,71620.0,53.7566,53.8325,53.7034,53.8097,71620.0
2015-12-18 10:50:00,70.87,70.91,70.79,70.82,86060.0,53.8325,53.8629,53.7718,53.7945,86060.0
2015-12-18 10:55:00,70.82,71.04,70.79,71.01,117144.0,53.7945,53.9617,53.7718,53.9389,117144.0
2015-12-18 11:00:00,71.0,71.02,70.85,70.99,55652.0,53.9313,53.9465,53.8173,53.9237,55652.0
2015-12-18 11:05:00,71.0,71.05,70.88,70.93,60135.0,53.9313,53.9693,53.8401,53.8781,60135.0
2015-12-18 11:10:00,70.92,70.95,70.85,70.89,77073.0,53.8705,53.8933,53.8173,53.8477,77073.0
2015-12-18 11:15:00,70.9,70.94,70.76,70.87,77284.0,53.8553,53.8857,53.749,53.8325,77284.0
2015-12-18 11:20:00,70.87,70.9,70.77,70.88,50156.0,53.8325,53.8553,53.7566,53.8401,50156.0
2015-12-18 11:25:00,70.88,70.94,70.83,70.89,100378.0,53.8401,53.8857,53.8021,53.8477,100378.0
2015-12-18 11:30:00,70.88,70.9,70.83,70.86,86266.0,53.8401,53.8553,53.8021,53.8249,86266.0
2015-12-18 11:35:00,70.87,71.16,70.83,71.14,74814.0,53.8325,54.0528,53.8021,54.0376,74814.0
2015-12-18 11:40:00,71.12,71.17,71.07,71.17,30249.0,54.0224,54.0604,53.9844,54.0604,30249.0
2015-12-18 11:45:00,71.17,71.24,71.11,71.19,45473.0,54.0604,54.1136,54.0148,54.0756,45473.0
2015-12-18 11:50:00,71.17,71.24,71.14,71.16,35792.0,54.0604,54.1136,54.0376,54.0528,35792.0
2015-12-18 11:55:00,71.16,71.21,71.11,71.16,35193.0,54.0528,54.0908,54.0148,54.0528,35193.0
2015-12-18 12:00:00,71.16,71.21,71.06,71.21,39332.0,54.0528,54.0908,53.9769,54.0908,39332.0
2015-12-18 12:05:00,71.2,71.34,71.17,71.24,21579.0,54.0832,54.1895,54.0604,54.1136,21579.0
2015-12-18 12:10:00,71.23,71.36,71.23,71.27,25904.0,54.106,54.2047,54.106,54.1364,25904.0
2015-12-18 12:15:00,71.27,71.33,71.01,71.03,39024.0,54.1364,54.1819,53.9389,53.9541,39024.0
2015-12-18 12:20:00,71.05,71.09,71.01,71.04,25025.0,53.9693,53.9996,53.9389,53.9617,25025.0
2015-12-18 12:25:00,71.04,71.12,71.0,71.07,30381.0,53.9617,54.0224,53.9313,53.9844,30381.0
2015-12-18 12:30:00,71.07,71.11,70.99,71.09,34730.0,53.9844,54.0148,53.9237,53.9996,34730.0
2015-12-18 12:35:00,71.1,71.11,70.99,71.08,21233.0,54.0072,54.0148,53.9237,53.992,21233.0
2015-12-18 12:40:00,71.08,71.16,71.07,71.11,20250.0,53.992,54.0528,53.9844,54.0148,20250.0
2015-12-18 12:45:00,71.11,71.18,71.02,71.08,52197.0,54.0148,54.068,53.9465,53.992,52197.0
2015-12-18 12:50:00,71.08,71.08,70.92,71.02,35324.0,53.992,53.992,53.8705,53.9465,35324.0
2015-12-18 12:55:00,71.02,71.09,70.97,70.99,47404.0,53.9465,53.9996,53.9085,53.9237,47404.0
2015-12-18 13:00:00,71.0,71.13,71.0,71.08,31452.0,53.9313,54.03,53.9313,53.992,31452.0
2015-12-18 13:05:00,71.08,71.3,71.08,71.25,22716.0,53.992,54.1592,53.992,54.1212,22716.0
2015-12-18 13:10:00,71.25,71.33,71.24,71.3,28616.0,54.1212,54.1819,54.1136,54.1592,28616.0
2015-12-18 13:15:00,71.3,71.34,71.22,71.33,36097.0,54.1592,54.1895,54.0984,54.1819,36097.0
2015-12-18 13:20:00,71.32,71.33,71.23,71.29,34336.0,54.1743,54.1819,54.106,54.1516,34336.0
2015-12-18 13:25:00,71.29,71.43,71.29,71.37,31150.0,54.1516,54.2579,54.1516,54.2123,31150.0
2015-12-18 13:30:00,71.38,71.42,71.33,71.4,20703.0,54.2199,54.2503,54.1819,54.2351,20703.0
2015-12-18 13:35:00,71.4,71.43,71.36,71.38,46600.0,54.2351,54.2579,54.2047,54.2199,46600.0
2015-12-18 13:40:00,71.37,71.53,71.36,71.52,29399.0,54.2123,54.3339,54.2047,54.3263,29399.0
2015-12-18 13:45:00,71.53,71.61,71.49,71.5,33325.0,54.3339,54.3946,54.3035,54.3111,33325.0
2015-12-18 13:50:00,71.5,71.51,71.46,71.47,47724.0,54.3111,54.3187,54.2807,54.2883,47724.0
2015-12-18 13:55:00,71.46,71.58,71.45,71.5,32304.0,54.2807,54.3718,54.2731,54.3111,32304.0
2015-12-18 14:00:00,71.51,71.66,71.5,71.59,24723.0,54.3187,54.4326,54.3111,54.3794,24723.0
2015-12-18 14:05:00,71.62,71.74,71.61,71.69,26041.0,54.4022,54.4934,54.3946,54.4554,26041.0
2015-12-18 14:10:00,71.69,71.82,71.69,71.71,61290.0,54.4554,54.5541,54.4554,54.4706,61290.0
2015-12-18 14:15:00,71.71,71.73,71.59,71.66,35224.0,54.4706,54.4858,54.3794,54.4326,35224.0
2015-12-18 14:20:00,71.66,71.79,71.65,71.78,23092.0,54.4326,54.5314,54.425,54.5238,23092.0
2015-12-18 14:25:00,71.78,71.88,71.74,71.78,25187.0,54.5238,54.5997,54.4934,54.5238,25187.0
2015-12-18 14:30:00,71.79,71.79,71.62,71.68,26806.0,54.5314,54.5314,54.4022,54.4478,26806.0
2015-12-18 14:35:00,71.68,71.75,71.64,71.66,29779.0,54.4478,54.501,54.4174,54.4326,29779.0
2015-12-18 14:40:00,71.66,71.67,71.46,71.52,30892.0,54.4326,54.4402,54.2807,54.3263,30892.0
2015-12-18 14:45:00,71.52,71.56,71.45,71.47,25700.0,54.3263,54.3566,54.2731,54.2883,25700.0
2015-12-18 14:50:00,71.49,71.58,71.48,71.53,31827.0,54.3035,54.3718,54.2959,54.3339,31827.0
2015-12-18 14:55:00,71.54,71.6,71.5,71.51,35943.0,54.3415,54.387,54.3111,54.3187,35943.0
2015-12-18 15:00:00,71.52,71.63,71.52,71.53,44358.0,54.3263,54.4098,54.3263,54.3339,44358.0
2015-12-18 15:05:00,71.52,71.62,71.51,71.6,40761.0,54.3263,54.4022,54.3187,54.387,40761.0
2015-12-18 15:10:00,71.6,71.62,71.42,71.44,48821.0,54.387,54.4022,54.2503,54.2655,48821.0
2015-12-18 15:15:00,71.44,71.45,71.32,71.35,46044.0,54.2655,54.2731,54.1743,54.1971,46044.0
2015-12-18 15:20:00,71.37,71.45,71.3,71.45,42751.0,54.2123,54.2731,54.1592,54.2731,42751.0
2015-12-18 15:25:00,71.45,71.59,71.45,71.49,39075.0,54.2731,54.3794,54.2731,54.3035,39075.0
2015-12-18 15:30:00,71.49,71.61,71.46,71.56,51847.0,54.3035,54.3946,54.2807,54.3566,51847.0
2015-12-18 15:35:00,71.55,71.64,71.54,71.56,83775.0,54.3491,54.4174,54.3415,54.3566,83775.0
2015-12-18 15:40:00,71.56,71.71,71.54,71.71,83973.0,54.3566,54.4706,54.3415,54.4706,83973.0
2015-12-18 15:45:00,71.72,71.87,71.64,71.67,171444.0,54.4782,54.5921,54.4174,54.4402,171444.0
2015-12-18 15:50:00,71.66,71.68,71.48,71.5,88342.0,54.4326,54.4478,54.2959,54.3111,88342.0
2015-12-18 15:55:00,71.51,71.55,71.4,71.4,223073.0,54.3187,54.3491,54.2351,54.2351,223073.0
2015-12-21 09:30:00,71.51,71.96,71.4,71.4,79153.0,54.3187,54.6605,54.2351,54.2351,79153.0
2015-12-21 09:35:00,71.39,71.62,71.34,71.34,38605.0,54.2275,54.4022,54.1895,54.1895,38605.0
2015-12-21 09:40:00,71.32,71.36,71.15,71.18,36688.0,54.1743,54.2047,54.0452,54.068,36688.0
2015-12-21 09:45:00,71.2,71.34,71.07,71.27,51539.0,54.0832,54.1895,53.9844,54.1364,51539.0
2015-12-21 09:50:00,71.28,71.36,71.21,71.35,28466.0,54.144,54.2047,54.0908,54.1971,28466.0
2015-12-21 09:55:00,71.35,71.39,71.27,71.35,30667.0,54.1971,54.2275,54.1364,54.1971,30667.0
2015-12-21 10:00:00,71.35,71.65,71.35,71.54,44990.0,54.1971,54.425,54.1971,54.3415,44990.0
2015-12-21 10:05:00,71.53,71.55,71.44,71.54,37687.0,54.3339,54.3491,54.2655,54.3415,37687.0
2015-12-21 10:10:00,71.55,71.71,71.53,71.68,31265.0,54.3491,54.4706,54.3339,54.4478,31265.0
2015-12-21 10:15:00,71.69,71.72,71.62,71.69,24823.0,54.4554,54.4782,54.4022,54.4554,24823.0
2015-12-21 10:20:00,71.67,71.7,71.57,71.58,28327.0,54.4402,54.463,54.3642,54.3718,28327.0
2015-12-21 10:25:00,71.58,71.61,71.42,71.45,34998.0,54.3718,54.3946,54.2503,54.2731,34998.0
2015-12-21 10:30:00,71.45,71.48,71.38,71.47,37345.0,54.2731,54.2959,54.2199,54.2883,37345.0
2015-12-21 10:35:00,71.47,71.55,71.46,71.53,35693.0,54.2883,54.3491,54.2807,54.3339,35693.0
2015-12-21 10:40:00,71.54,71.62,71.54,71.6,31466.0,54.3415,54.4022,54.3415,54.387,31466.0
2015-12-21 10:45:00,71.6,71.65,71.47,71.5,78471.0,54.387,54.425,54.2883,54.3111,78471.0
2015-12-21 10:50:00,71.5,71.62,71.5,71.55,46882.0,54.3111,54.4022,54.3111,54.3491,46882.0
2015-12-21 10:55:00,71.56,71.61,71.51,71.6,50695.0,54.3566,54.3946,54.3187,54.387,50695.0
2015-12-21 11:00:00,71.59,71.72,71.58,71.68,44096.0,54.3794,54.4782,54.3718,54.4478,44096.0
2015-12-21 11:05:00,71.68,71.7,71.65,71.69,26531.0,54.4478,54.463,54.425,54.4554,26531.0
2015-12-21 11:10:00,71.7,71.7,71.56,71.56,44708.0,54.463,54.463,54.3566,54.3566,44708.0
2015-12-21 11:15:00,71.56,71.57,71.45,71.45,30418.0,54.3566,54.3642,54.2731,54.2731,30418.0
2015-12-21 11:20:00,71.45,71.48,71.39,71.39,33162.0,54.2731,54.2959,54.2275,54.2275,33162.0
2015-12-21 11:25:00,71.37,71.41,71.34,71.39,31189.0,54.2123,54.2427,54.1895,54.2275,31189.0
2015-12-21 11:30:00,71.38,71.38,71.28,71.32,50117.0,54.2199,54.2199,54.144,54.1743,50117.0
2015-12-21 11:35:00,71.33,71.43,71.32,71.4,38033.0,54.1819,54.2579,54.1743,54.2351,38033.0
2015-12-21 11:40:00,71.4,71.42,71.29,71.31,66048.0,54.2351,54.2503,54.1516,54.1668,66048.0
2015-12-21 11:45:00,71.31,71.36,71.27,71.27,41756.0,54.1668,54.2047,54.1364,54.1364,41756.0
2015-12-21 11:50:00,71.28,71.3,71.25,71.3,40706.0,54.144,54.1592,54.1212,54.1592,40706.0
2015-12-21 11:55:00,71.29,71.33,71.27,71.31,60065.0,54.1516,54.1819,54.1364,54.1668,60065.0
2015-12-21 12:00:00,71.32,71.32,71.27,71.28,42876.0,54.1743,54.1743,54.1364,54.144,42876.0
2015-12-21 12:05:00,71.29,71.31,71.25,71.26,38370.0,54.1516,54.1668,54.1212,54.1288,38370.0
2015-12-21 12:10:00,71.27,71.27,71.2,71.27,34483.0,54.1364,54.1364,54.0832,54.1364,34483.0
2015-12-21 12:15:00,71.27,71.28,71.2,71.28,28789.0,54.1364,54.144,54.0832,54.144,28789.0
2015-12-21 12:20:00,71.28,71.31,71.25,71.3,52715.0,54.144,54.1668,54.1212,54.1592,52715.0
2015-12-21 12:25:00,71.31,71.31,71.25,71.25,29961.0,54.1668,54.1668,54.1212,54.1212,29961.0
2015-12-21 12:30:00,71.25,71.31,71.22,71.26,29384.0,54.1212,54.1668,54.0984,54.1288,29384.0
2015-12-21 12:35:00,71.24,71.35,71.24,71.3,41499.0,54.1136,54.1971,54.1136,54.1592,41499.0
2015-12-21 12:40:00,71.31,71.37,71.28,71.31,23801.0,54.1668,54.2123,54.144,54.1668,23801.0
2015-12-21 12:45:00,71.32,71.36,71.29,71.31,17951.0,54.1743,54.2047,54.1516,54.1668,17951.0
2015-12-21 12:50:00,71.32,71.39,71.32,71.38,27225.0,54.1743,54.2275,54.1743,54.2199,27225.0
2015-12-21 12:55:00,71.38,71.55,71.38,71.55,23127.0,54.2199,54.3491,54.2199,54.3491,23127.0
2015-12-21 13:00:00,71.55,71.6,71.54,71.55,24616.0,54.3491,54.387,54.3415,54.3491,24616.0
2015-12-21 13:05:00,71.55,71.58,71.47,71.48,32032.0,54.3491,54.3718,54.2883,54.2959,32032.0
2015-12-21 13:10:00,71.48,71.54,71.48,71.54,22139.0,54.2959,54.3415,54.2959,54.3415,22139.0
2015-12-21 13:15:00,71.54,71.58,71.52,71.53,31905.0,54.3415,54.3718,54.3263,54.3339,31905.0
2015-12-21 13:20:00,71.53,71.55,71.48,71.5,21526.0,54.3339,54.3491,54.2959,54.3111,21526.0
2015-12-21 13:25:00,71.5,71.6,71.49,71.58,30607.0,54.3111,54.387,54.3035,54.3718,30607.0
2015-12-21 13:30:00,71.58,71.69,71.57,71.69,26832.0,54.3718,54.4554,54.3642,54.4554,26832.0
2015-12-21 13:35:00,71.68,71.7,71.62,71.65,17057.0,54.4478,54.463,54.4022,54.425,17057.0
2015-12-21 13:40:00,71.65,71.66,71.57,71.59,22452.0,54.425,54.4326,54.3642,54.3794,22452.0
2015-12-21 13:45:00,71.59,71.6,71.5,71.5,21347.0,54.3794,54.387,54.3111,54.3111,21347.0
2015-12-21 13:50:00,71.5,71.54,71.49,71.5,22570.0,54.3111,54.3415,54.3035,54.3111,22570.0
2015-12-21 13:55:00,71.51,71.51,71.45,71.46,20879.0,54.3187,54.3187,54.2731,54.2807,20879.0
2015-12-21 14:00:00,71.46,71.58,71.45,71.54,37012.0,54.2807,54.3718,54.2731,54.3415,37012.0
2015-12-21 14:05:00,71.55,71.55,71.43,71.44,25262.0,54.3491,54.3491,54.2579,54.2655,25262.0
2015-12-21 14:10:00,71.43,71.44,71.37,71.39,30282.0,54.2579,54.2655,54.2123,54.2275,30282.0
2015-12-21 14:15:00,71.39,71.42,71.34,71.35,35947.0,54.2275,54.2503,54.1895,54.1971,35947.0
2015-12-21 14:20:00,71.34,71.37,71.3,71.36,30603.0,54.1895,54.2123,54.1592,54.2047,30603.0
2015-12-21 14:25:00,71.35,71.37,71.3,71.31,22150.0,54.1971,54.2123,54.1592,54.1668,22150.0
2015-12-21 14:30:00,71.31,71.32,71.24,71.25,30169.0,54.1668,54.1743,54.1136,54.1212,30169.0
2015-12-21 14:35:00,71.25,71.29,71.22,71.29,22201.0,54.1212,54.1516,54.0984,54.1516,22201.0
2015-12-21 14:40:00,71.29,71.38,71.24,71.38,35329.0,54.1516,54.2199,54.1136,54.2199,35329.0
2015-12-21 14:45:00,71.37,71.38,71.31,71.31,28701.0,54.2123,54.2199,54.1668,54.1668,28701.0
2015-12-21 14:50:00,71.32,71.37,71.32,71.33,18446.0,54.1743,54.2123,54.1743,54.1819,18446.0
2015-12-21 14:55:00,71.34,71.38,71.33,71.37,26507.0,54.1895,54.2199,54.1819,54.2123,26507.0
2015-12-21 15:00:00,71.36,71.37,71.33,71.36,52508.0,54.2047,54.2123,54.1819,54.2047,52508.0
2015-12-21 15:05:00,71.37,71.37,71.23,71.24,38096.0,54.2123,54.2123,54.106,54.1136,38096.0
2015-12-21 15:10:00,71.24,71.3,71.16,71.3,36125.0,54.1136,54.1592,54.0528,54.1592,36125.0
2015-12-21 15:15:00,71.28,71.3,71.2,71.22,25085.0,54.144,54.1592,54.0832,54.0984,25085.0
2015-12-21 15:20:00,71.2,71.32,71.19,71.3,38251.0,54.0832,54.1743,54.0756,54.1592,38251.0
2015-12-21 15:25:00,71.29,71.36,71.29,71.34,36192.0,54.1516,54.2047,54.1516,54.1895,36192.0
2015-12-21 15:30:00,71.33,71.37,71.31,71.31,31944.0,54.1819,54.2123,54.1668,54.1668,31944.0
2015-12-21 15:35:00,71.31,71.38,71.3,71.34,61672.0,54.1668,54.2199,54.1592,54.1895,61672.0
2015-12-21 15:40:00,71.33,71.38,71.31,71.37,98960.0,54.1819,54.2199,54.1668,54.2123,98960.0
2015-12-21 15:45:00,71.37,71.52,71.35,71.48,76364.0,54.2123,54.3263,54.1971,54.2959,76364.0
2015-12-21 15:50:00,71.49,71.64,71.48,71.64,66604.0,54.3035,54.4174,54.2959,54.4174,66604.0
2015-12-21 15:55:00,71.64,71.77,71.64,71.71,154486.0,54.4174,54.5162,54.4174,54.4706,154486.0
2015-12-22 09:30:00,72.09,72.37,71.87,72.31,97329.0,54.7592,54.9719,54.5921,54.9263,97329.0
2015-12-22 09:35:00,72.31,72.47,72.19,72.29,64914.0,54.9263,55.0479,54.8352,54.9112,64914.0
2015-12-22 09:40:00,72.22,72.57,72.19,72.57,40272.0,54.858,55.1238,54.8352,55.1238,40272.0
2015-12-22 09:45:00,72.57,72.6,72.24,72.24,33824.0,55.1238,55.1466,54.8732,54.8732,33824.0
2015-12-22 09:50:00,72.24,72.48,72.16,72.34,72428.0,54.8732,55.0555,54.8124,54.9491,72428.0
2015-12-22 09:55:00,72.35,72.45,72.3,72.41,24053.0,54.9567,55.0327,54.9188,55.0023,24053.0
2015-12-22 10:00:00,72.42,72.45,72.22,72.44,71121.0,55.0099,55.0327,54.858,55.0251,71121.0
2015-12-22 10:05:00,72.41,72.44,72.22,72.31,27188.0,55.0023,55.0251,54.858,54.9263,27188.0
2015-12-22 10:10:00,72.34,72.38,72.15,72.15,42317.0,54.9491,54.9795,54.8048,54.8048,42317.0
2015-12-22 10:15:00,72.16,72.18,72.04,72.16,25909.0,54.8124,54.8276,54.7213,54.8124,25909.0
2015-12-22 10:20:00,72.14,72.47,72.13,72.47,107079.0,54.7972,55.0479,54.7896,55.0479,107079.0
2015-12-22 10:25:00,72.48,72.5,72.23,72.32,73261.0,55.0555,55.0707,54.8656,54.9339,73261.0
2015-12-22 10:30:00,72.31,72.33,72.2,72.23,28564.0,54.9263,54.9415,54.8428,54.8656,28564.0
2015-12-22 10:35:00,72.23,72.27,72.13,72.19,47186.0,54.8656,54.896,54.7896,54.8352,47186.0
2015-12-22 10:40:00,72.2,72.26,72.15,72.15,32950.0,54.8428,54.8884,54.8048,54.8048,32950.0
2015-12-22 10:45:00,72.13,72.21,72.12,72.19,23587.0,54.7896,54.8504,54.782,54.8352,23587.0
2015-12-22 10:50:00,72.19,72.21,72.08,72.09,26294.0,54.8352,54.8504,54.7516,54.7592,26294.0
2015-12-22 10:55:00,72.1,72.2,72.09,72.18,16471.0,54.7668,54.8428,54.7592,54.8276,16471.0
2015-12-22 11:00:00,72.19,72.23,72.16,72.2,34279.0,54.8352,54.8656,54.8124,54.8428,34279.0
2015-12-22 11:05:00,72.2,72.21,72.17,72.2,40321.0,54.8428,54.8504,54.82,54.8428,40321.0
2015-12-22 11:10:00,72.2,72.33,72.15,72.27,45957.0,54.8428,54.9415,54.8048,54.896,45957.0
2015-12-22 11:15:00,72.26,72.27,72.15,72.19,21403.0,54.8884,54.896,54.8048,54.8352,21403.0
2015-12-22 11:20:00,72.19,72.19,72.08,72.13,24991.0,54.8352,54.8352,54.7516,54.7896,24991.0
2015-12-22 11:25:00,72.13,72.26,72.11,72.24,31294.0,54.7896,54.8884,54.7744,54.8732,31294.0
2015-12-22 11:30:00,72.24,72.35,72.22,72.23,25735.0,54.8732,54.9567,54.858,54.8656,25735.0
2015-12-22 11:35:00,72.22,72.39,72.16,72.35,56577.0,54.858,54.9871,54.8124,54.9567,56577.0
2015-12-22 11:40:00,72.38,72.48,72.35,72.48,20234.0,54.9795,55.0555,54.9567,55.0555,20234.0
2015-12-22 11:45:00,72.48,72.49,72.38,72.41,29693.0,55.0555,55.0631,54.9795,55.0023,29693.0
2015-12-22 11:50:00,72.41,72.41,72.24,72.26,21022.0,55.0023,55.0023,54.8732,54.8884,21022.0
2015-12-22 11:55:00,72.27,72.36,72.2,72.35,28861.0,54.896,54.9643,54.8428,54.9567,28861.0
2015-12-22 12:00:00,72.36,72.39,72.23,72.28,14447.0,54.9643,54.9871,54.8656,54.9036,14447.0
2015-12-22 12:05:00,72.27,72.35,72.21,72.33,15726.0,54.896,54.9567,54.8504,54.9415,15726.0
2015-12-22 12:10:00,72.32,72.32,72.25,72.29,32111.0,54.9339,54.9339,54.8808,54.9112,32111.0
2015-12-22 12:15:00,72.28,72.4,72.28,72.39,11109.0,54.9036,54.9947,54.9036,54.9871,11109.0
2015-12-22 12:20:00,72.38,72.38,72.29,72.35,15689.0,54.9795,54.9795,54.9112,54.9567,15689.0
2015-12-22 12:25:00,72.34,72.41,72.34,72.36,11961.0,54.9491,55.0023,54.9491,54.9643,11961.0
2015-12-22 12:30:00,72.36,72.37,72.28,72.37,11637.0,54.9643,54.9719,54.9036,54.9719,11637.0
2015-12-22 12:35:00,72.4,72.53,72.39,72.53,19353.0,54.9947,55.0935,54.9871,55.0935,19353.0
2015-12-22 12:40:00,72.52,72.62,72.5,72.54,24499.0,55.0859,55.1618,55.0707,55.1011,24499.0
2015-12-22 12:45:00,72.53,72.62,72.52,72.59,30876.0,55.0935,55.1618,55.0859,55.139,30876.0
2015-12-22 12:50:00,72.59,72.64,72.57,72.58,14737.0,55.139,55.177,55.1238,55.1314,14737.0
2015-12-22 12:55:00,72.58,72.7,72.58,72.69,14917.0,55.1314,55.2226,55.1314,55.215,14917.0
2015-12-22 13:00:00,72.69,72.74,72.65,72.73,20772.0,55.215,55.253,55.1846,55.2454,20772.0
2015-12-22 13:05:00,72.73,72.75,72.65,72.7,37796.0,55.2454,55.2606,55.1846,55.2226,37796.0
2015-12-22 13:10:00,72.69,72.69,72.58,72.6,14178.0,55.215,55.215,55.1314,55.1466,14178.0
2015-12-22 13:15:00,72.6,72.66,72.59,72.63,13705.0,55.1466,55.1922,55.139,55.1694,13705.0
2015-12-22 13:20:00,72.63,72.69,72.58,72.64,13267.0,55.1694,55.215,55.1314,55.177,13267.0
2015-12-22 13:25:00,72.64,72.78,72.6,72.77,24258.0,55.177,55.2834,55.1466,55.2758,24258.0
2015-12-22 13:30:00,72.76,72.77,72.66,72.7,10811.0,55.2682,55.2758,55.1922,55.2226,10811.0
2015-12-22 13:35:00,72.7,72.76,72.68,72.75,11936.0,55.2226,55.2682,55.2074,55.2606,11936.0
2015-12-22 13:40:00,72.74,72.74,72.64,72.69,16702.0,55.253,55.253,55.177,55.215,16702.0
2015-12-22 13:45:00,72.68,72.84,72.64,72.84,26095.0,55.2074,55.3289,55.177,55.3289,26095.0
2015-12-22 13:50:00,72.82,72.83,72.75,72.79,16400.0,55.3137,55.3213,55.2606,55.291,16400.0
2015-12-22 13:55:00,72.8,72.86,72.78,72.8,11485.0,55.2985,55.3441,55.2834,55.2985,11485.0
2015-12-22 14:00:00,72.8,72.82,72.76,72.79,12950.0,55.2985,55.3137,55.2682,55.291,12950.0
2015-12-22 14:05:00,72.78,72.8,72.75,72.76,16956.0,55.2834,55.2985,55.2606,55.2682,16956.0
2015-12-22 14:10:00,72.76,72.82,72.74,72.79,13935.0,55.2682,55.3137,55.253,55.291,13935.0
2015-12-22 14:15:00,72.79,72.81,72.74,72.77,11489.0,55.291,55.3061,55.253,55.2758,11489.0
2015-12-22 14:20:00,72.79,72.94,72.78,72.93,39509.0,55.291,55.4049,55.2834,55.3973,39509.0
2015-12-22 14:25:00,72.93,72.94,72.76,72.76,25424.0,55.3973,55.4049,55.2682,55.2682,25424.0
2015-12-22 14:30:00,72.75,72.79,72.66,72.7,18764.0,55.2606,55.291,55.1922,55.2226,18764.0
2015-12-22 14:35:00,72.7,72.71,72.62,72.67,24849.0,55.2226,55.2302,55.1618,55.1998,24849.0
2015-12-22 14:40:00,72.67,72.71,72.62,72.67,17541.0,55.1998,55.2302,55.1618,55.1998,17541.0
2015-12-22 14:45:00,72.68,72.69,72.58,72.64,14400.0,55.2074,55.215,55.1314,55.177,14400.0
2015-12-22 14:50:00,72.64,72.66,72.59,72.6,13927.0,55.177,55.1922,55.139,55.1466,13927.0
2015-12-22 14:55:00,72.59,72.66,72.57,72.64,19949.0,55.139,55.1922,55.1238,55.177,19949.0
2015-12-22 15:00:00,72.63,72.75,72.62,72.75,13400.0,55.1694,55.2606,55.1618,55.2606,13400.0
2015-12-22 15:05:00,72.75,72.78,72.69,72.73,18027.0,55.2606,55.2834,55.215,55.2454,18027.0
2015-12-22 15:10:00,72.72,72.78,72.68,72.78,18965.0,55.2378,55.2834,55.2074,55.2834,18965.0
2015-12-22 15:15:00,72.79,72.79,72.72,72.75,22125.0,55.291,55.291,55.2378,55.2606,22125.0
2015-12-22 15:20:00,72.75,72.8,72.73,72.77,40418.0,55.2606,55.2985,55.2454,55.2758,40418.0
2015-12-22 15:25:00,72.78,72.82,72.78,72.78,28734.0,55.2834,55.3137,55.2834,55.2834,28734.0
2015-12-22 15:30:00,72.79,72.8,72.69,72.69,58230.0,55.291,55.2985,55.215,55.215,58230.0
2015-12-22 15:35:00,72.69,72.7,72.64,72.7,33943.0,55.215,55.2226,55.177,55.2226,33943.0
2015-12-22 15:40:00,72.7,72.75,72.57,72.61,71172.0,55.2226,55.2606,55.1238,55.1542,71172.0
2015-12-22 15:45:00,72.61,72.63,72.5,72.53,76539.0,55.1542,55.1694,55.0707,55.0935,76539.0
2015-12-22 15:50:00,72.53,72.66,72.52,72.63,63840.0,55.0935,55.1922,55.0859,55.1694,63840.0
2015-12-22 15:55:00,72.62,72.68,72.57,72.63,157465.0,55.1618,55.2074,55.1238,55.1694,157465.0
2015-12-23 09:30:00,73.04,73.09,72.94,73.01,52900.0,55.4809,55.5188,55.4049,55.4581,52900.0
2015-12-23 09:35:00,73.05,73.23,72.97,73.18,27474.0,55.4884,55.6252,55.4277,55.5872,27474.0
2015-12-23 09:40:00,73.19,73.24,72.97,73.2,55604.0,55.5948,55.6328,55.4277,55.6024,55604.0
2015-12-23 09:45:00,73.23,73.31,73.11,73.3,34862.0,55.6252,55.6859,55.534,55.6783,34862.0
2015-12-23 09:50:00,73.3,73.3,73.08,73.17,27695.0,55.6783,55.6783,55.5112,55.5796,27695.0
2015-12-23 09:55:00,73.14,73.28,73.03,73.28,22825.0,55.5568,55.6632,55.4733,55.6632,22825.0
2015-12-23 10:00:00,73.27,73.32,73.21,73.23,50682.0,55.6556,55.6935,55.61,55.6252,50682.0
2015-12-23 10:05:00,73.21,73.31,73.21,73.25,25722.0,55.61,55.6859,55.61,55.6404,25722.0
2015-12-23 10:10:00,73.26,73.3,73.23,73.27,29232.0,55.648,55.6783,55.6252,55.6556,29232.0
2015-12-23 10:15:00,73.27,73.32,73.24,73.3,21103.0,55.6556,55.6935,55.6328,55.6783,21103.0
2015-12-23 10:20:00,73.3,73.31,73.22,73.24,20993.0,55.6783,55.6859,55.6176,55.6328,20993.0
2015-12-23 10:25:00,73.23,73.29,73.21,73.26,15348.0,55.6252,55.6707,55.61,55.648,15348.0
2015-12-23 10:30:00,73.27,73.32,73.21,73.28,23331.0,55.6556,55.6935,55.61,55.6632,23331.0
2015-12-23 10:35:00,73.27,73.35,73.26,73.33,42234.0,55.6556,55.7163,55.648,55.7011,42234.0
2015-12-23 10:40:00,73.34,73.39,73.26,73.31,25774.0,55.7087,55.7467,55.648,55.6859,25774.0
2015-12-23 10:45:00,73.31,73.42,73.3,73.4,36495.0,55.6859,55.7695,55.6783,55.7543,36495.0
2015-12-23 10:50:00,73.41,73.43,73.35,73.37,21511.0,55.7619,55.7771,55.7163,55.7315,21511.0
2015-12-23 10:55:00,73.36,73.47,73.36,73.46,19739.0,55.7239,55.8075,55.7239,55.7999,19739.0
2015-12-23 11:00:00,73.47,73.47,73.27,73.31,20594.0,55.8075,55.8075,55.6556,55.6859,20594.0
2015-12-23 11:05:00,73.31,73.37,73.28,73.29,15812.0,55.6859,55.7315,55.6632,55.6707,15812.0
2015-12-23 11:10:00,73.28,73.36,73.25,73.34,13950.0,55.6632,55.7239,55.6404,55.7087,13950.0
2015-12-23 11:15:00,73.34,73.39,73.3,73.37,13151.0,55.7087,55.7467,55.6783,55.7315,13151.0
2015-12-23 11:20:00,73.38,73.42,73.33,73.39,31347.0,55.7391,55.7695,55.7011,55.7467,31347.0
2015-12-23 11:25:00,73.38,73.47,73.34,73.4,13314.0,55.7391,55.8075,55.7087,55.7543,13314.0
2015-12-23 11:30:00,73.42,73.5,73.42,73.47,19881.0,55.7695,55.8303,55.7695,55.8075,19881.0
2015-12-23 11:35:00,73.47,73.49,73.41,73.46,16795.0,55.8075,55.8227,55.7619,55.7999,16795.0
2015-12-23 11:40:00,73.45,73.48,73.42,73.45,16838.0,55.7923,55.8151,55.7695,55.7923,16838.0
2015-12-23 11:45:00,73.46,73.49,73.4,73.41,36738.0,55.7999,55.8227,55.7543,55.7619,36738.0
2015-12-23 11:50:00,73.39,73.39,73.34,73.37,18411.0,55.7467,55.7467,55.7087,55.7315,18411.0
2015-12-23 11:55:00,73.38,73.49,73.38,73.47,9313.0,55.7391,55.8227,55.7391,55.8075,9313.0
2015-12-23 12:00:00,73.47,73.55,73.47,73.5,21146.0,55.8075,55.8682,55.8075,55.8303,21146.0
2015-12-23 12:05:00,73.51,73.54,73.47,73.54,17567.0,55.8379,55.8606,55.8075,55.8606,17567.0
2015-12-23 12:10:00,73.55,73.59,73.51,73.54,17616.0,55.8682,55.8986,55.8379,55.8606,17616.0
2015-12-23 12:15:00,73.54,73.59,73.52,73.52,21972.0,55.8606,55.8986,55.8455,55.8455,21972.0
2015-12-23 12:20:00,73.53,73.62,73.53,73.54,15413.0,55.8531,55.9214,55.8531,55.8606,15413.0
2015-12-23 12:25:00,73.53,73.61,73.53,73.56,10844.0,55.8531,55.9138,55.8531,55.8758,10844.0
2015-12-23 12:30:00,73.55,73.56,73.41,73.43,12611.0,55.8682,55.8758,55.7619,55.7771,12611.0
2015-12-23 12:35:00,73.45,73.55,73.45,73.51,21900.0,55.7923,55.8682,55.7923,55.8379,21900.0
2015-12-23 12:40:00,73.51,73.54,73.49,73.52,13877.0,55.8379,55.8606,55.8227,55.8455,13877.0
2015-12-23 12:45:00,73.52,73.56,73.49,73.55,18115.0,55.8455,55.8758,55.8227,55.8682,18115.0
2015-12-23 12:50:00,73.55,73.6,73.52,73.59,22692.0,55.8682,55.9062,55.8455,55.8986,22692.0
2015-12-23 12:55:00,73.59,73.61,73.55,73.56,11076.0,55.8986,55.9138,55.8682,55.8758,11076.0
2015-12-23 13:00:00,73.56,73.57,73.5,73.51,17527.0,55.8758,55.8834,55.8303,55.8379,17527.0
2015-12-23 13:05:00,73.52,73.55,73.49,73.5,37940.0,55.8455,55.8682,55.8227,55.8303,37940.0
2015-12-23 13:10:00,73.49,73.58,73.49,73.55,15453.0,55.8227,55.891,55.8227,55.8682,15453.0
2015-12-23 13:15:00,73.56,73.56,73.5,73.5,8371.0,55.8758,55.8758,55.8303,55.8303,8371.0
2015-12-23 13:20:00,73.5,73.57,73.49,73.55,9271.0,55.8303,55.8834,55.8227,55.8682,9271.0
2015-12-23 13:25:00,73.55,73.57,73.49,73.54,20081.0,55.8682,55.8834,55.8227,55.8606,20081.0
2015-12-23 13:30:00,73.54,73.58,73.53,73.56,14047.0,55.8606,55.891,55.8531,55.8758,14047.0
2015-12-23 13:35:00,73.54,73.56,73.49,73.52,31812.0,55.8606,55.8758,55.8227,55.8455,31812.0
2015-12-23 13:40:00,73.53,73.61,73.5,73.59,38536.0,55.8531,55.9138,55.8303,55.8986,38536.0
2015-12-23 13:45:00,73.6,73.64,73.57,73.58,17204.0,55.9062,55.9366,55.8834,55.891,17204.0
2015-12-23 13:50:00,73.58,73.61,73.54,73.59,27337.0,55.891,55.9138,55.8606,55.8986,27337.0
2015-12-23 13:55:00,73.59,73.63,73.53,73.62,10893.0,55.8986,55.929,55.8531,55.9214,10893.0
2015-12-23 14:00:00,73.61,73.65,73.59,73.6,22311.0,55.9138,55.9442,55.8986,55.9062,22311.0
2015-12-23 14:05:00,73.61,73.65,73.6,73.61,18903.0,55.9138,55.9442,55.9062,55.9138,18903.0
2015-12-23 14:10:00,73.63,73.64,73.56,73.63,22904.0,55.929,55.9366,55.8758,55.929,22904.0
2015-12-23 14:15:00,73.64,73.67,73.6,73.65,46343.0,55.9366,55.9594,55.9062,55.9442,46343.0
2015-12-23 14:20:00,73.65,73.67,73.57,73.66,20034.0,55.9442,55.9594,55.8834,55.9518,20034.0
2015-12-23 14:25:00,73.65,73.68,73.61,73.65,18033.0,55.9442,55.967,55.9138,55.9442,18033.0
2015-12-23 14:30:00,73.65,73.8,73.65,73.76,28704.0,55.9442,56.0581,55.9442,56.0278,28704.0
2015-12-23 14:35:00,73.75,73.78,73.71,73.77,20498.0,56.0202,56.043,55.9898,56.0354,20498.0
2015-12-23 14:40:00,73.77,73.79,73.72,73.73,26451.0,56.0354,56.0505,55.9974,56.005,26451.0
2015-12-23 14:45:00,73.72,73.74,73.68,73.71,29905.0,55.9974,56.0126,55.967,55.9898,29905.0
2015-12-23 14:50:00,73.7,73.76,73.69,73.74,26709.0,55.9822,56.0278,55.9746,56.0126,26709.0
2015-12-23 14:55:00,73.73,73.74,73.68,73.73,20498.0,56.005,56.0126,55.967,56.005,20498.0
2015-12-23 15:00:00,73.73,73.75,73.67,73.67,21445.0,56.005,56.0202,55.9594,55.9594,21445.0
2015-12-23 15:05:00,73.68,73.71,73.67,73.71,22132.0,55.967,55.9898,55.9594,55.9898,22132.0
2015-12-23 15:10:00,73.72,73.73,73.62,73.62,31670.0,55.9974,56.005,55.9214,55.9214,31670.0
2015-12-23 15:15:00,73.62,73.71,73.62,73.65,27435.0,55.9214,55.9898,55.9214,55.9442,27435.0
2015-12-23 15:20:00,73.65,73.68,73.63,73.67,21732.0,55.9442,55.967,55.929,55.9594,21732.0
2015-12-23 15:25:00,73.68,73.68,73.62,73.65,39624.0,55.967,55.967,55.9214,55.9442,39624.0
2015-12-23 15:30:00,73.65,73.65,73.59,73.62,26597.0,55.9442,55.9442,55.8986,55.9214,26597.0
2015-12-23 15:35:00,73.62,73.62,73.48,73.59,34824.0,55.9214,55.9214,55.8151,55.8986,34824.0
2015-12-23 15:40:00,73.58,73.64,73.57,73.63,25508.0,55.891,55.9366,55.8834,55.929,25508.0
2015-12-23 15:45:00,73.62,73.7,73.61,73.66,44463.0,55.9214,55.9822,55.9138,55.9518,44463.0
2015-12-23 15:50:00,73.65,73.75,73.62,73.75,54860.0,55.9442,56.0202,55.9214,56.0202,54860.0
2015-12-23 15:55:00,73.74,73.74,73.65,73.66,115693.0,56.0126,56.0126,55.9442,55.9518,115693.0
2015-12-24 09:30:00,73.46,73.59,73.34,73.46,41196.0,55.7999,55.8986,55.7087,55.7999,41196.0
2015-12-24 09:35:00,73.5,73.51,73.17,73.3,22389.0,55.8303,55.8379,55.5796,55.6783,22389.0
2015-12-24 09:40:00,73.27,73.44,73.22,73.4,8122.0,55.6556,55.7847,55.6176,55.7543,8122.0
2015-12-24 09:45:00,73.42,73.46,73.16,73.22,44757.0,55.7695,55.7999,55.572,55.6176,44757.0
2015-12-24 09:50:00,73.24,73.31,73.13,73.17,21108.0,55.6328,55.6859,55.5492,55.5796,21108.0
2015-12-24 09:55:00,73.17,73.17,72.9,72.93,23688.0,55.5796,55.5796,55.3745,55.3973,23688.0
2015-12-24 10:00:00,72.9,72.93,72.77,72.83,14445.0,55.3745,55.3973,55.2758,55.3213,14445.0
2015-12-24 10:05:00,72.86,72.89,72.78,72.78,23316.0,55.3441,55.3669,55.2834,55.2834,23316.0
2015-12-24 10:10:00,72.77,73.04,72.76,72.94,24329.0,55.2758,55.4809,55.2682,55.4049,24329.0
2015-12-24 10:15:00,72.94,72.94,72.82,72.92,20791.0,55.4049,55.4049,55.3137,55.3897,20791.0
2015-12-24 10:20:00,72.9,72.95,72.84,72.92,13268.0,55.3745,55.4125,55.3289,55.3897,13268.0
2015-12-24 10:25:00,72.93,72.95,72.85,72.95,19476.0,55.3973,55.4125,55.3365,55.4125,19476.0
2015-12-24 10:30:00,72.93,73.0,72.93,72.99,20504.0,55.3973,55.4505,55.3973,55.4429,20504.0
2015-12-24 10:35:00,73.0,73.04,72.91,72.93,14110.0,55.4505,55.4809,55.3821,55.3973,14110.0
2015-12-24 10:40:00,72.93,72.93,72.87,72.93,32624.0,55.3973,55.3973,55.3517,55.3973,32624.0
2015-12-24 10:45:00,72.94,72.98,72.89,72.98,20887.0,55.4049,55.4353,55.3669,55.4353,20887.0
2015-12-24 10:50:00,72.99,73.0,72.88,72.89,29932.0,55.4429,55.4505,55.3593,55.3669,29932.0
2015-12-24 10:55:00,72.88,72.9,72.83,72.83,16020.0,55.3593,55.3745,55.3213,55.3213,16020.0
2015-12-24 11:00:00,72.82,72.82,72.77,72.81,9636.0,55.3137,55.3137,55.2758,55.3061,9636.0
2015-12-24 11:05:00,72.81,72.88,72.79,72.86,17804.0,55.3061,55.3593,55.291,55.3441,17804.0
2015-12-24 11:10:00,72.85,72.87,72.81,72.82,12354.0,55.3365,55.3517,55.3061,55.3137,12354.0
2015-12-24 11:15:00,72.81,73.1,72.77,73.08,39781.0,55.3061,55.5264,55.2758,55.5112,39781.0
2015-12-24 11:20:00,73.07,73.07,72.94,72.95,14836.0,55.5036,55.5036,55.4049,55.4125,14836.0
2015-12-24 11:25:00,72.94,73.11,72.9,73.1,14919.0,55.4049,55.534,55.3745,55.5264,14919.0
2015-12-24 11:30:00,73.11,73.11,72.98,73.06,14905.0,55.534,55.534,55.4353,55.496,14905.0
2015-12-24 11:35:00,73.06,73.06,73.01,73.06,14412.0,55.496,55.496,55.4581,55.496,14412.0
2015-12-24 11:40:00,73.05,73.06,73.02,73.03,12297.0,55.4884,55.496,55.4657,55.4733,12297.0
2015-12-24 11:45:00,73.03,73.13,73.03,73.11,22412.0,55.4733,55.5492,55.4733,55.534,22412.0
2015-12-24 11:50:00,73.11,73.19,73.11,73.17,24834.0,55.534,55.5948,55.534,55.5796,24834.0
2015-12-24 11:55:00,73.17,73.2,73.15,73.18,15132.0,55.5796,55.6024,55.5644,55.5872,15132.0
2015-12-24 12:00:00,73.17,73.17,73.09,73.09,13479.0,55.5796,55.5796,55.5188,55.5188,13479.0
2015-12-24 12:05:00,73.1,73.12,73.06,73.1,11369.0,55.5264,55.5416,55.496,55.5264,11369.0
2015-12-24 12:10:00,73.1,73.17,73.1,73.14,14597.0,55.5264,55.5796,55.5264,55.5568,14597.0
2015-12-24 12:15:00,73.13,73.15,73.07,73.11,15895.0,55.5492,55.5644,55.5036,55.534,15895.0
2015-12-24 12:20:00,73.12,73.19,73.11,73.15,11554.0,55.5416,55.5948,55.534,55.5644,11554.0
2015-12-24 12:25:00,73.16,73.23,73.11,73.21,22296.0,55.572,55.6252,55.534,55.61,22296.0
2015-12-24 12:30:00,73.21,73.29,73.2,73.29,12222.0,55.61,55.6707,55.6024,55.6707,12222.0
2015-12-24 12:35:00,73.28,73.34,73.27,73.31,32252.0,55.6632,55.7087,55.6556,55.6859,32252.0
2015-12-24 12:40:00,73.31,73.31,73.18,73.23,20757.0,55.6859,55.6859,55.5872,55.6252,20757.0
2015-12-24 12:45:00,73.24,73.28,73.21,73.27,27535.0,55.6328,55.6632,55.61,55.6556,27535.0
2015-12-24 12:50:00,73.28,73.34,73.25,73.27,29460.0,55.6632,55.7087,55.6404,55.6556,29460.0
2015-12-24 12:55:00,73.28,73.28,73.13,73.15,22752.0,55.6632,55.6632,55.5492,55.5644,22752.0
2015-12-28 09:30:00,73.04,73.13,72.81,73.06,139115.0,55.4809,55.5492,55.3061,55.496,139115.0
2015-12-28 09:35:00,73.11,73.24,72.81,73.21,94109.0,55.534,55.6328,55.3061,55.61,94109.0
2015-12-28 09:40:00,73.19,73.33,73.03,73.3,57822.0,55.5948,55.7011,55.4733,55.6783,57822.0
2015-12-28 09:45:00,73.28,73.43,73.17,73.21,79623.0,55.6632,55.7771,55.5796,55.61,79623.0
2015-12-28 09:50:00,73.2,73.2,72.97,73.0,36229.0,55.6024,55.6024,55.4277,55.4505,36229.0
2015-12-28 09:55:00,73.0,73.05,72.93,72.99,66214.0,55.4505,55.4884,55.3973,55.4429,66214.0
2015-12-28 10:00:00,72.98,73.02,72.62,72.62,60405.0,55.4353,55.4657,55.1618,55.1618,60405.0
2015-12-28 10:05:00,72.66,72.68,72.63,72.66,11001.0,55.1922,55.2074,55.1694,55.1922,11001.0
2015-12-28 10:10:00,72.66,72.68,72.52,72.52,15859.0,55.1922,55.2074,55.0859,55.0859,15859.0
2015-12-28 10:15:00,72.54,72.62,72.47,72.47,24284.0,55.1011,55.1618,55.0479,55.0479,24284.0
2015-12-28 10:20:00,72.44,72.46,72.27,72.38,39154.0,55.0251,55.0403,54.896,54.9795,39154.0
2015-12-28 10:25:00,72.38,72.59,72.37,72.57,39440.0,54.9795,55.139,54.9719,55.1238,39440.0
2015-12-28 10:30:00,72.55,72.68,72.53,72.54,33306.0,55.1086,55.2074,55.0935,55.1011,33306.0
2015-12-28 10:35:00,72.52,72.55,72.45,72.47,20412.0,55.0859,55.1086,55.0327,55.0479,20412.0
2015-12-28 10:40:00,72.45,72.49,72.37,72.39,9146.0,55.0327,55.0631,54.9719,54.9871,9146.0
2015-12-28 10:45:00,72.4,72.4,72.22,72.26,11535.0,54.9947,54.9947,54.858,54.8884,11535.0
2015-12-28 10:50:00,72.26,72.35,72.22,72.34,13296.0,54.8884,54.9567,54.858,54.9491,13296.0
2015-12-28 10:55:00,72.33,72.36,72.3,72.35,13143.0,54.9415,54.9643,54.9188,54.9567,13143.0
2015-12-28 11:00:00,72.34,72.37,72.31,72.33,16569.0,54.9491,54.9719,54.9263,54.9415,16569.0
2015-12-28 11:05:00,72.33,72.34,72.28,72.32,10988.0,54.9415,54.9491,54.9036,54.9339,10988.0
2015-12-28 11:10:00,72.32,72.36,72.28,72.36,18886.0,54.9339,54.9643,54.9036,54.9643,18886.0
2015-12-28 11:15:00,72.35,72.49,72.34,72.47,12717.0,54.9567,55.0631,54.9491,55.0479,12717.0
2015-12-28 11:20:00,72.47,72.47,72.38,72.41,8168.0,55.0479,55.0479,54.9795,55.0023,8168.0
2015-12-28 11:25:00,72.41,72.44,72.37,72.4,7511.0,55.0023,55.0251,54.9719,54.9947,7511.0
2015-12-28 11:30:00,72.4,72.41,72.36,72.41,9726.0,54.9947,55.0023,54.9643,55.0023,9726.0
2015-12-28 11:35:00,72.41,72.42,72.35,72.36,35357.0,55.0023,55.0099,54.9567,54.9643,35357.0
2015-12-28 11:40:00,72.36,72.39,72.31,72.38,18124.0,54.9643,54.9871,54.9263,54.9795,18124.0
2015-12-28 11:45:00,72.38,72.49,72.38,72.49,8337.0,54.9795,55.0631,54.9795,55.0631,8337.0
2015-12-28 11:50:00,72.48,72.6,72.48,72.59,9967.0,55.0555,55.1466,55.0555,55.139,9967.0
2015-12-28 11:55:00,72.58,72.6,72.5,72.5,7947.0,55.1314,55.1466,55.0707,55.0707,7947.0
2015-12-28 12:00:00,72.5,72.63,72.47,72.63,13099.0,55.0707,55.1694,55.0479,55.1694,13099.0
2015-12-28 12:05:00,72.62,72.63,72.53,72.57,15518.0,55.1618,55.1694,55.0935,55.1238,15518.0
2015-12-28 12:10:00,72.56,72.58,72.49,72.49,17582.0,55.1162,55.1314,55.0631,55.0631,17582.0
2015-12-28 12:15:00,72.5,72.58,72.5,72.55,9921.0,55.0707,55.1314,55.0707,55.1086,9921.0
2015-12-28 12:20:00,72.55,72.58,72.52,72.56,8651.0,55.1086,55.1314,55.0859,55.1162,8651.0
2015-12-28 12:25:00,72.56,72.61,72.56,72.58,7947.0,55.1162,55.1542,55.1162,55.1314,7947.0
2015-12-28 12:30:00,72.6,72.6,72.49,72.53,16124.0,55.1466,55.1466,55.0631,55.0935,16124.0
2015-12-28 12:35:00,72.52,72.52,72.46,72.46,9644.0,55.0859,55.0859,55.0403,55.0403,9644.0
2015-12-28 12:40:00,72.45,72.52,72.4,72.52,8522.0,55.0327,55.0859,54.9947,55.0859,8522.0
2015-12-28 12:45:00,72.53,72.54,72.48,72.52,7115.0,55.0935,55.1011,55.0555,55.0859,7115.0
2015-12-28 12:50:00,72.51,72.57,72.51,72.54,7484.0,55.0783,55.1238,55.0783,55.1011,7484.0
2015-12-28 12:55:00,72.54,72.55,72.42,72.44,12181.0,55.1011,55.1086,55.0099,55.0251,12181.0
2015-12-28 13:00:00,72.46,72.55,72.45,72.54,6350.0,55.0403,55.1086,55.0327,55.1011,6350.0
2015-12-28 13:05:00,72.54,72.61,72.52,72.6,7728.0,55.1011,55.1542,55.0859,55.1466,7728.0
2015-12-28 13:10:00,72.58,72.71,72.58,72.71,8909.0,55.1314,55.2302,55.1314,55.2302,8909.0
2015-12-28 13:15:00,72.71,72.79,72.7,72.79,7277.0,55.2302,55.291,55.2226,55.291,7277.0
2015-12-28 13:20:00,72.78,72.78,72.71,72.76,12472.0,55.2834,55.2834,55.2302,55.2682,12472.0
2015-12-28 13:25:00,72.79,72.81,72.74,72.76,10224.0,55.291,55.3061,55.253,55.2682,10224.0
2015-12-28 13:30:00,72.78,72.87,72.78,72.84,10242.0,55.2834,55.3517,55.2834,55.3289,10242.0
2015-12-28 13:35:00,72.82,72.82,72.75,72.76,9709.0,55.3137,55.3137,55.2606,55.2682,9709.0
2015-12-28 13:40:00,72.76,72.79,72.65,72.66,28349.0,55.2682,55.291,55.1846,55.1922,28349.0
2015-12-28 13:45:00,72.66,72.72,72.66,72.69,20575.0,55.1922,55.2378,55.1922,55.215,20575.0
2015-12-28 13:50:00,72.68,72.74,72.62,72.64,19906.0,55.2074,55.253,55.1618,55.177,19906.0
2015-12-28 13:55:00,72.64,72.73,72.62,72.67,31407.0,55.177,55.2454,55.1618,55.1998,31407.0
2015-12-28 14:00:00,72.67,72.71,72.65,72.7,11960.0,55.1998,55.2302,55.1846,55.2226,11960.0
2015-12-28 14:05:00,72.69,72.72,72.63,72.63,14226.0,55.215,55.2378,55.1694,55.1694,14226.0
2015-12-28 14:10:00,72.63,72.65,72.57,72.62,12380.0,55.1694,55.1846,55.1238,55.1618,12380.0
2015-12-28 14:15:00,72.61,72.7,72.61,72.68,10220.0,55.1542,55.2226,55.1542,55.2074,10220.0
2015-12-28 14:20:00,72.68,72.7,72.6,72.62,13520.0,55.2074,55.2226,55.1466,55.1618,13520.0
2015-12-28 14:25:00,72.61,72.65,72.61,72.64,9984.0,55.1542,55.1846,55.1542,55.177,9984.0
2015-12-28 14:30:00,72.65,72.66,72.59,72.6,10691.0,55.1846,55.1922,55.139,55.1466,10691.0
2015-12-28 14:35:00,72.61,72.71,72.6,72.7,27374.0,55.1542,55.2302,55.1466,55.2226,27374.0
2015-12-28 14:40:00,72.7,72.72,72.67,72.72,6641.0,55.2226,55.2378,55.1998,55.2378,6641.0
2015-12-28 14:45:00,72.72,72.72,72.61,72.68,11332.0,55.2378,55.2378,55.1542,55.2074,11332.0
2015-12-28 14:50:00,72.67,72.72,72.63,72.72,9054.0,55.1998,55.2378,55.1694,55.2378,9054.0
2015-12-28 14:55:00,72.71,72.72,72.66,72.71,11141.0,55.2302,55.2378,55.1922,55.2302,11141.0
2015-12-28 15:00:00,72.72,72.74,72.69,72.69,11566.0,55.2378,55.253,55.215,55.215,11566.0
2015-12-28 15:05:00,72.69,72.73,72.67,72.72,12633.0,55.215,55.2454,55.1998,55.2378,12633.0
2015-12-28 15:10:00,72.72,72.74,72.65,72.69,19272.0,55.2378,55.253,55.1846,55.215,19272.0
2015-12-28 15:15:00,72.69,72.7,72.63,72.65,30050.0,55.215,55.2226,55.1694,55.1846,30050.0
2015-12-28 15:20:00,72.66,72.79,72.66,72.79,16105.0,55.1922,55.291,55.1922,55.291,16105.0
2015-12-28 15:25:00,72.79,72.88,72.78,72.88,40471.0,55.291,55.3593,55.2834,55.3593,40471.0
2015-12-28 15:30:00,72.87,72.88,72.84,72.84,37673.0,55.3517,55.3593,55.3289,55.3289,37673.0
2015-12-28 15:35:00,72.84,72.84,72.77,72.83,20708.0,55.3289,55.3289,55.2758,55.3213,20708.0
2015-12-28 15:40:00,72.83,72.87,72.81,72.82,22269.0,55.3213,55.3517,55.3061,55.3137,22269.0
2015-12-28 15:45:00,72.81,72.82,72.74,72.76,42790.0,55.3061,55.3137,55.253,55.2682,42790.0
2015-12-28 15:50:00,72.77,72.84,72.76,72.84,38318.0,55.2758,55.3289,55.2682,55.3289,38318.0
2015-12-28 15:55:00,72.83,72.87,72.81,72.86,95753.0,55.3213,55.3517,55.3061,55.3441,95753.0
2015-12-29 09:30:00,73.47,73.64,73.34,73.63,101004.0,55.8075,55.9366,55.7087,55.929,101004.0
2015-12-29 09:35:00,73.63,73.91,73.63,73.85,27864.0,55.929,56.1417,55.929,56.0961,27864.0
2015-12-29 09:40:00,73.85,73.91,73.75,73.85,30728.0,56.0961,56.1417,56.0202,56.0961,30728.0
2015-12-29 09:45:00,73.86,73.94,73.81,73.9,27810.0,56.1037,56.1645,56.0657,56.1341,27810.0
2015-12-29 09:50:00,73.92,73.99,73.84,73.96,47892.0,56.1493,56.2025,56.0885,56.1797,47892.0
2015-12-29 09:55:00,73.96,73.99,73.91,73.92,22635.0,56.1797,56.2025,56.1417,56.1493,22635.0
2015-12-29 10:00:00,73.91,74.14,73.89,74.14,94602.0,56.1417,56.3164,56.1265,56.3164,94602.0
2015-12-29 10:05:00,74.15,74.15,74.03,74.04,41404.0,56.324,56.324,56.2329,56.2404,41404.0
2015-12-29 10:10:00,74.03,74.07,73.94,74.03,80927.0,56.2329,56.2632,56.1645,56.2329,80927.0
2015-12-29 10:15:00,74.03,74.24,74.02,74.22,50300.0,56.2329,56.3924,56.2253,56.3772,50300.0
2015-12-29 10:20:00,74.24,74.25,74.19,74.22,41441.0,56.3924,56.4,56.3544,56.3772,41441.0
2015-12-29 10:25:00,74.21,74.26,74.2,74.24,53979.0,56.3696,56.4076,56.362,56.3924,53979.0
2015-12-29 10:30:00,74.25,74.37,74.24,74.35,75512.0,56.4,56.4911,56.3924,56.4759,75512.0
2015-12-29 10:35:00,74.34,74.35,74.27,74.31,21738.0,56.4683,56.4759,56.4152,56.4455,21738.0
2015-12-29 10:40:00,74.3,74.55,74.3,74.52,234385.0,56.4379,56.6278,56.4379,56.6051,234385.0
2015-12-29 10:45:00,74.52,74.53,74.26,74.27,66374.0,56.6051,56.6126,56.4076,56.4152,66374.0
2015-12-29 10:50:00,74.27,74.5,74.27,74.5,30084.0,56.4152,56.5899,56.4152,56.5899,30084.0
2015-12-29 10:55:00,74.49,74.65,74.45,74.57,62330.0,56.5823,56.7038,56.5519,56.643,62330.0
2015-12-29 11:00:00,74.57,75.0,74.53,74.72,200498.0,56.643,56.9697,56.6126,56.757,200498.0
2015-12-29 11:05:00,74.72,74.73,74.59,74.68,96379.0,56.757,56.7646,56.6582,56.7266,96379.0
2015-12-29 11:10:00,74.68,74.78,74.66,74.73,35153.0,56.7266,56.8025,56.7114,56.7646,35153.0
2015-12-29 11:15:00,74.72,74.85,74.72,74.82,45938.0,56.757,56.8557,56.757,56.8329,45938.0
2015-12-29 11:20:00,74.82,74.98,74.72,74.98,73879.0,56.8329,56.9545,56.757,56.9545,73879.0
2015-12-29 11:25:00,74.96,74.96,74.88,74.95,47212.0,56.9393,56.9393,56.8785,56.9317,47212.0
2015-12-29 11:30:00,74.95,74.98,74.92,74.93,66555.0,56.9317,56.9545,56.9089,56.9165,66555.0
2015-12-29 11:35:00,74.93,74.93,74.81,74.92,66176.0,56.9165,56.9165,56.8253,56.9089,66176.0
2015-12-29 11:40:00,74.91,74.91,74.83,74.84,41581.0,56.9013,56.9013,56.8405,56.8481,41581.0
2015-12-29 11:45:00,74.84,74.84,74.71,74.72,44637.0,56.8481,56.8481,56.7494,56.757,44637.0
2015-12-29 11:50:00,74.71,74.76,74.65,74.74,26010.0,56.7494,56.7874,56.7038,56.7722,26010.0
2015-12-29 11:55:00,74.73,74.76,74.69,74.69,35203.0,56.7646,56.7874,56.7342,56.7342,35203.0
2015-12-29 12:00:00,74.69,74.76,74.68,74.69,54805.0,56.7342,56.7874,56.7266,56.7342,54805.0
2015-12-29 12:05:00,74.68,74.69,74.63,74.67,29707.0,56.7266,56.7342,56.6886,56.719,29707.0
2015-12-29 12:10:00,74.66,74.7,74.66,74.69,34631.0,56.7114,56.7418,56.7114,56.7342,34631.0
2015-12-29 12:15:00,74.68,74.7,74.51,74.53,87793.0,56.7266,56.7418,56.5975,56.6126,87793.0
2015-12-29 12:20:00,74.53,74.59,74.5,74.58,81950.0,56.6126,56.6582,56.5899,56.6506,81950.0
2015-12-29 12:25:00,74.58,74.59,74.48,74.51,46363.0,56.6506,56.6582,56.5747,56.5975,46363.0
2015-12-29 12:30:00,74.5,74.53,74.46,74.53,50944.0,56.5899,56.6126,56.5595,56.6126,50944.0
2015-12-29 12:35:00,74.53,74.63,74.51,74.6,54210.0,56.6126,56.6886,56.5975,56.6658,54210.0
2015-12-29 12:40:00,74.59,74.59,74.47,74.47,50242.0,56.6582,56.6582,56.5671,56.5671,50242.0
2015-12-29 12:45:00,74.48,74.52,74.4,74.47,31426.0,56.5747,56.6051,56.5139,56.5671,31426.0
2015-12-29 12:50:00,74.47,74.54,74.38,74.44,51759.0,56.5671,56.6202,56.4987,56.5443,51759.0
2015-12-29 12:55:00,74.43,74.55,74.43,74.47,21398.0,56.5367,56.6278,56.5367,56.5671,21398.0
2015-12-29 13:00:00,74.45,74.46,74.42,74.45,21668.0,56.5519,56.5595,56.5291,56.5519,21668.0
2015-12-29 13:05:00,74.45,74.52,74.45,74.47,45865.0,56.5519,56.6051,56.5519,56.5671,45865.0
2015-12-29 13:10:00,74.48,74.51,74.47,74.51,30169.0,56.5747,56.5975,56.5671,56.5975,30169.0
2015-12-29 13:15:00,74.5,74.52,74.46,74.49,42925.0,56.5899,56.6051,56.5595,56.5823,42925.0
2015-12-29 13:20:00,74.5,74.64,74.5,74.54,23989.0,56.5899,56.6962,56.5899,56.6202,23989.0
2015-12-29 13:25:00,74.55,74.57,74.47,74.51,19781.0,56.6278,56.643,56.5671,56.5975,19781.0
2015-12-29 13:30:00,74.51,74.54,74.49,74.52,15368.0,56.5975,56.6202,56.5823,56.6051,15368.0
2015-12-29 13:35:00,74.52,74.57,74.51,74.55,20927.0,56.6051,56.643,56.5975,56.6278,20927.0
2015-12-29 13:40:00,74.55,74.57,74.53,74.57,29193.0,56.6278,56.643,56.6126,56.643,29193.0
2015-12-29 13:45:00,74.57,74.57,74.5,74.55,26086.0,56.643,56.643,56.5899,56.6278,26086.0
2015-12-29 13:50:00,74.55,74.55,74.44,74.44,22969.0,56.6278,56.6278,56.5443,56.5443,22969.0
2015-12-29 13:55:00,74.44,74.5,74.44,74.5,29970.0,56.5443,56.5899,56.5443,56.5899,29970.0
2015-12-29 14:00:00,74.5,74.58,74.48,74.58,49507.0,56.5899,56.6506,56.5747,56.6506,49507.0
2015-12-29 14:05:00,74.58,74.61,74.47,74.47,44716.0,56.6506,56.6734,56.5671,56.5671,44716.0
2015-12-29 14:10:00,74.48,74.48,74.38,74.39,18674.0,56.5747,56.5747,56.4987,56.5063,18674.0
2015-12-29 14:15:00,74.38,74.55,74.38,74.51,18187.0,56.4987,56.6278,56.4987,56.5975,18187.0
2015-12-29 14:20:00,74.52,74.52,74.45,74.5,20178.0,56.6051,56.6051,56.5519,56.5899,20178.0
2015-12-29 14:25:00,74.5,74.5,74.37,74.43,22673.0,56.5899,56.5899,56.4911,56.5367,22673.0
2015-12-29 14:30:00,74.43,74.45,74.35,74.35,20230.0,56.5367,56.5519,56.4759,56.4759,20230.0
2015-12-29 14:35:00,74.35,74.47,74.32,74.47,43130.0,56.4759,56.5671,56.4531,56.5671,43130.0
2015-12-29 14:40:00,74.47,74.47,74.38,74.38,31802.0,56.5671,56.5671,56.4987,56.4987,31802.0
2015-12-29 14:45:00,74.39,74.44,74.38,74.43,19074.0,56.5063,56.5443,56.4987,56.5367,19074.0
2015-12-29 14:50:00,74.43,74.46,74.42,74.44,37380.0,56.5367,56.5595,56.5291,56.5443,37380.0
2015-12-29 14:55:00,74.43,74.54,74.39,74.52,31939.0,56.5367,56.6202,56.5063,56.6051,31939.0
2015-12-29 15:00:00,74.52,74.59,74.5,74.55,30251.0,56.6051,56.6582,56.5899,56.6278,30251.0
2015-12-29 15:05:00,74.56,74.59,74.54,74.54,47508.0,56.6354,56.6582,56.6202,56.6202,47508.0
2015-12-29 15:10:00,74.54,74.56,74.48,74.48,34232.0,56.6202,56.6354,56.5747,56.5747,34232.0
2015-12-29 15:15:00,74.48,74.54,74.47,74.49,44219.0,56.5747,56.6202,56.5671,56.5823,44219.0
2015-12-29 15:20:00,74.49,74.55,74.43,74.43,61296.0,56.5823,56.6278,56.5367,56.5367,61296.0
2015-12-29 15:25:00,74.43,74.49,74.39,74.48,42341.0,56.5367,56.5823,56.5063,56.5747,42341.0
2015-12-29 15:30:00,74.49,74.49,74.35,74.37,57492.0,56.5823,56.5823,56.4759,56.4911,57492.0
2015-12-29 15:35:00,74.37,74.42,74.35,74.4,50657.0,56.4911,56.5291,56.4759,56.5139,50657.0
2015-12-29 15:40:00,74.4,74.46,74.36,74.39,73113.0,56.5139,56.5595,56.4835,56.5063,73113.0
2015-12-29 15:45:00,74.38,74.42,74.35,74.41,78630.0,56.4987,56.5291,56.4759,56.5215,78630.0
2015-12-29 15:50:00,74.41,74.46,74.39,74.45,74868.0,56.5215,56.5595,56.5063,56.5519,74868.0
2015-12-29 15:55:00,74.45,74.5,74.4,74.41,180708.0,56.5519,56.5899,56.5139,56.5215,180708.0
2015-12-30 09:30:00,74.56,74.57,74.34,74.52,59565.0,56.6354,56.643,56.4683,56.6051,59565.0
2015-12-30 09:35:00,74.5,74.51,74.25,74.34,45060.0,56.5899,56.5975,56.4,56.4683,45060.0
2015-12-30 09:40:00,74.34,74.51,74.27,74.49,29096.0,56.4683,56.5975,56.4152,56.5823,29096.0
2015-12-30 09:45:00,74.47,74.54,74.43,74.5,15411.0,56.5671,56.6202,56.5367,56.5899,15411.0
2015-12-30 09:50:00,74.51,74.53,74.46,74.49,13767.0,56.5975,56.6126,56.5595,56.5823,13767.0
2015-12-30 09:55:00,74.5,74.51,74.39,74.41,14198.0,56.5899,56.5975,56.5063,56.5215,14198.0
2015-12-30 10:00:00,74.41,74.43,74.37,74.42,9191.0,56.5215,56.5367,56.4911,56.5291,9191.0
2015-12-30 10:05:00,74.42,74.47,74.4,74.43,11918.0,56.5291,56.5671,56.5139,56.5367,11918.0
2015-12-30 10:10:00,74.42,74.47,74.3,74.42,15892.0,56.5291,56.5671,56.4379,56.5291,15892.0
2015-12-30 10:15:00,74.42,74.44,74.33,74.35,16475.0,56.5291,56.5443,56.4607,56.4759,16475.0
2015-12-30 10:20:00,74.34,74.36,74.28,74.35,18320.0,56.4683,56.4835,56.4227,56.4759,18320.0
2015-12-30 10:25:00,74.33,74.39,74.25,74.26,12447.0,56.4607,56.5063,56.4,56.4076,12447.0
2015-12-30 10:30:00,74.25,74.38,74.23,74.32,14456.0,56.4,56.4987,56.3848,56.4531,14456.0
2015-12-30 10:35:00,74.33,74.37,74.24,74.26,14343.0,56.4607,56.4911,56.3924,56.4076,14343.0
2015-12-30 10:40:00,74.26,74.34,74.2,74.34,18228.0,56.4076,56.4683,56.362,56.4683,18228.0
2015-12-30 10:45:00,74.33,74.38,74.31,74.36,6721.0,56.4607,56.4987,56.4455,56.4835,6721.0
2015-12-30 10:50:00,74.35,74.39,74.28,74.38,20654.0,56.4759,56.5063,56.4227,56.4987,20654.0
2015-12-30 10:55:00,74.38,74.39,74.28,74.29,10735.0,56.4987,56.5063,56.4227,56.4303,10735.0
2015-12-30 11:00:00,74.3,74.38,74.3,74.31,18507.0,56.4379,56.4987,56.4379,56.4455,18507.0
2015-12-30 11:05:00,74.3,74.33,74.25,74.27,13381.0,56.4379,56.4607,56.4,56.4152,13381.0
2015-12-30 11:10:00,74.27,74.37,74.26,74.34,17417.0,56.4152,56.4911,56.4076,56.4683,17417.0
2015-12-30 11:15:00,74.34,74.34,74.25,74.3,12021.0,56.4683,56.4683,56.4,56.4379,12021.0
2015-12-30 11:20:00,74.3,74.37,74.3,74.32,12588.0,56.4379,56.4911,56.4379,56.4531,12588.0
2015-12-30 11:25:00,74.33,74.36,74.29,74.34,18407.0,56.4607,56.4835,56.4303,56.4683,18407.0
2015-12-30 11:30:00,74.34,74.34,74.28,74.32,18590.0,56.4683,56.4683,56.4227,56.4531,18590.0
2015-12-30 11:35:00,74.31,74.39,74.3,74.36,13493.0,56.4455,56.5063,56.4379,56.4835,13493.0
2015-12-30 11:40:00,74.36,74.37,74.29,74.29,23040.0,56.4835,56.4911,56.4303,56.4303,23040.0
2015-12-30 11:45:00,74.28,74.29,74.19,74.2,17756.0,56.4227,56.4303,56.3544,56.362,17756.0
2015-12-30 11:50:00,74.21,74.27,74.21,74.24,14921.0,56.3696,56.4152,56.3696,56.3924,14921.0
2015-12-30 11:55:00,74.24,74.25,74.15,74.17,11417.0,56.3924,56.4,56.324,56.3392,11417.0
2015-12-30 12:00:00,74.18,74.2,74.15,74.19,14130.0,56.3468,56.362,56.324,56.3544,14130.0
2015-12-30 12:05:00,74.19,74.31,74.17,74.31,20050.0,56.3544,56.4455,56.3392,56.4455,20050.0
2015-12-30 12:10:00,74.31,74.33,74.29,74.31,9773.0,56.4455,56.4607,56.4303,56.4455,9773.0
2015-12-30 12:15:00,74.31,74.33,74.28,74.32,13071.0,56.4455,56.4607,56.4227,56.4531,13071.0
2015-12-30 12:20:00,74.32,74.33,74.24,74.26,12442.0,56.4531,56.4607,56.3924,56.4076,12442.0
2015-12-30 12:25:00,74.25,74.32,74.23,74.24,9819.0,56.4,56.4531,56.3848,56.3924,9819.0
2015-12-30 12:30:00,74.24,74.25,74.19,74.19,10315.0,56.3924,56.4,56.3544,56.3544,10315.0
2015-12-30 12:35:00,74.19,74.24,74.16,74.22,14280.0,56.3544,56.3924,56.3316,56.3772,14280.0
2015-12-30 12:40:00,74.22,74.22,74.1,74.11,21250.0,56.3772,56.3772,56.286,56.2936,21250.0
2015-12-30 12:45:00,74.11,74.13,74.04,74.05,17889.0,56.2936,56.3088,56.2404,56.248,17889.0
2015-12-30 12:50:00,74.06,74.14,74.04,74.11,11680.0,56.2556,56.3164,56.2404,56.2936,11680.0
2015-12-30 12:55:00,74.11,74.12,74.08,74.09,14935.0,56.2936,56.3012,56.2708,56.2784,14935.0
2015-12-30 13:00:00,74.1,74.14,74.08,74.09,22677.0,56.286,56.3164,56.2708,56.2784,22677.0
2015-12-30 13:05:00,74.08,74.09,74.02,74.04,10546.0,56.2708,56.2784,56.2253,56.2404,10546.0
2015-12-30 13:10:00,74.03,74.09,74.01,74.05,16557.0,56.2329,56.2784,56.2177,56.248,16557.0
2015-12-30 13:15:00,74.05,74.05,74.01,74.03,12417.0,56.248,56.248,56.2177,56.2329,12417.0
2015-12-30 13:20:00,74.03,74.04,73.95,73.98,25181.0,56.2329,56.2404,56.1721,56.1949,25181.0
2015-12-30 13:25:00,73.99,74.04,73.99,74.02,10833.0,56.2025,56.2404,56.2025,56.2253,10833.0
2015-12-30 13:30:00,74.02,74.05,74.0,74.04,14313.0,56.2253,56.248,56.2101,56.2404,14313.0
2015-12-30 13:35:00,74.03,74.03,74.0,74.0,24686.0,56.2329,56.2329,56.2101,56.2101,24686.0
2015-12-30 13:40:00,74.01,74.02,73.95,73.98,25212.0,56.2177,56.2253,56.1721,56.1949,25212.0
2015-12-30 13:45:00,73.97,74.01,73.97,73.98,22313.0,56.1873,56.2177,56.1873,56.1949,22313.0
2015-12-30 13:50:00,74.0,74.02,73.93,73.98,20577.0,56.2101,56.2253,56.1569,56.1949,20577.0
2015-12-30 13:55:00,73.99,74.06,73.98,74.02,16347.0,56.2025,56.2556,56.1949,56.2253,16347.0
2015-12-30 14:00:00,74.03,74.06,74.01,74.02,14789.0,56.2329,56.2556,56.2177,56.2253,14789.0
2015-12-30 14:05:00,74.02,74.04,73.94,73.95,18785.0,56.2253,56.2404,56.1645,56.1721,18785.0
2015-12-30 14:10:00,73.95,73.99,73.91,73.98,20450.0,56.1721,56.2025,56.1417,56.1949,20450.0
2015-12-30 14:15:00,73.99,74.0,73.9,73.95,38141.0,56.2025,56.2101,56.1341,56.1721,38141.0
2015-12-30 14:20:00,73.95,73.99,73.93,73.93,18000.0,56.1721,56.2025,56.1569,56.1569,18000.0
2015-12-30 14:25:00,73.94,73.96,73.91,73.92,12934.0,56.1645,56.1797,56.1417,56.1493,12934.0
2015-12-30 14:30:00,73.92,73.94,73.86,73.86,19038.0,56.1493,56.1645,56.1037,56.1037,19038.0
2015-12-30 14:35:00,73.86,73.89,73.85,73.85,16711.0,56.1037,56.1265,56.0961,56.0961,16711.0
2015-12-30 14:40:00,73.86,73.86,73.76,73.76,23021.0,56.1037,56.1037,56.0278,56.0278,23021.0
2015-12-30 14:45:00,73.76,73.81,73.73,73.78,49306.0,56.0278,56.0657,56.005,56.043,49306.0
2015-12-30 14:50:00,73.78,73.81,73.77,73.8,16761.0,56.043,56.0657,56.0354,56.0581,16761.0
2015-12-30 14:55:00,73.81,73.81,73.72,73.76,25284.0,56.0657,56.0657,55.9974,56.0278,25284.0
2015-12-30 15:00:00,73.77,73.77,73.63,73.68,58288.0,56.0354,56.0354,55.929,55.967,58288.0
2015-12-30 15:05:00,73.68,73.71,73.67,73.71,22291.0,55.967,55.9898,55.9594,55.9898,22291.0
2015-12-30 15:10:00,73.71,73.78,73.7,73.78,28790.0,55.9898,56.043,55.9822,56.043,28790.0
2015-12-30 15:15:00,73.78,73.86,73.77,73.84,19746.0,56.043,56.1037,56.0354,56.0885,19746.0
2015-12-30 15:20:00,73.84,73.9,73.82,73.86,25185.0,56.0885,56.1341,56.0733,56.1037,25185.0
2015-12-30 15:25:00,73.86,73.86,73.79,73.8,25364.0,56.1037,56.1037,56.0505,56.0581,25364.0
2015-12-30 15:30:00,73.79,73.8,73.61,73.68,51066.0,56.0505,56.0581,55.9138,55.967,51066.0
2015-12-30 15:35:00,73.67,73.7,73.56,73.67,45109.0,55.9594,55.9822,55.8758,55.9594,45109.0
2015-12-30 15:40:00,73.66,73.7,73.62,73.69,54502.0,55.9518,55.9822,55.9214,55.9746,54502.0
2015-12-30 15:45:00,73.69,73.73,73.65,73.67,56785.0,55.9746,56.005,55.9442,55.9594,56785.0
2015-12-30 15:50:00,73.67,73.69,73.6,73.62,40595.0,55.9594,55.9746,55.9062,55.9214,40595.0
2015-12-30 15:55:00,73.63,73.69,73.56,73.61,106986.0,55.929,55.9746,55.8758,55.9138,106986.0
2015-12-31 09:30:00,73.21,73.21,72.87,72.95,67239.0,55.61,55.61,55.3517,55.4125,67239.0
2015-12-31 09:35:00,72.97,73.12,72.94,72.99,20870.0,55.4277,55.5416,55.4049,55.4429,20870.0
2015-12-31 09:40:00,72.96,73.09,72.85,72.85,44592.0,55.4201,55.5188,55.3365,55.3365,44592.0
2015-12-31 09:45:00,72.85,72.89,72.81,72.87,48473.0,55.3365,55.3669,55.3061,55.3517,48473.0
2015-12-31 09:50:00,72.86,72.87,72.71,72.71,61487.0,55.3441,55.3517,55.2302,55.2302,61487.0
2015-12-31 09:55:00,72.72,72.89,72.72,72.88,41026.0,55.2378,55.3669,55.2378,55.3593,41026.0
2015-12-31 10:00:00,72.88,73.21,72.88,73.21,25075.0,55.3593,55.61,55.3593,55.61,25075.0
2015-12-31 10:05:00,73.21,73.21,72.85,72.86,65180.0,55.61,55.61,55.3365,55.3441,65180.0
2015-12-31 10:10:00,72.88,72.89,72.84,72.86,25741.0,55.3593,55.3669,55.3289,55.3441,25741.0
2015-12-31 10:15:00,72.86,72.87,72.81,72.85,24097.0,55.3441,55.3517,55.3061,55.3365,24097.0
2015-12-31 10:20:00,72.85,72.85,72.76,72.78,22589.0,55.3365,55.3365,55.2682,55.2834,22589.0
2015-12-31 10:25:00,72.77,72.78,72.64,72.64,33759.0,55.2758,55.2834,55.177,55.177,33759.0
2015-12-31 10:30:00,72.64,72.65,72.47,72.55,35386.0,55.177,55.1846,55.0479,55.1086,35386.0
2015-12-31 10:35:00,72.56,72.57,72.51,72.53,26554.0,55.1162,55.1238,55.0783,55.0935,26554.0
2015-12-31 10:40:00,72.53,72.61,72.52,72.53,33764.0,55.0935,55.1542,55.0859,55.0935,33764.0
2015-12-31 10:45:00,72.52,72.58,72.51,72.54,19899.0,55.0859,55.1314,55.0783,55.1011,19899.0
2015-12-31 10:50:00,72.55,72.74,72.55,72.74,101695.0,55.1086,55.253,55.1086,55.253,101695.0
2015-12-31 10:55:00,72.73,72.76,72.69,72.75,77660.0,55.2454,55.2682,55.215,55.2606,77660.0
2015-12-31 11:00:00,72.74,72.74,72.59,72.6,108477.0,55.253,55.253,55.139,55.1466,108477.0
2015-12-31 11:05:00,72.59,72.62,72.55,72.58,84318.0,55.139,55.1618,55.1086,55.1314,84318.0
2015-12-31 11:10:00,72.56,72.72,72.51,72.72,46599.0,55.1162,55.2378,55.0783,55.2378,46599.0
2015-12-31 11:15:00,72.7,72.8,72.7,72.77,32808.0,55.2226,55.2985,55.2226,55.2758,32808.0
2015-12-31 11:20:00,72.78,72.87,72.75,72.79,22383.0,55.2834,55.3517,55.2606,55.291,22383.0
2015-12-31 11:25:00,72.78,72.89,72.68,72.8,55233.0,55.2834,55.3669,55.2074,55.2985,55233.0
2015-12-31 11:30:00,72.8,72.87,72.75,72.83,19368.0,55.2985,55.3517,55.2606,55.3213,19368.0
2015-12-31 11:35:00,72.83,72.91,72.8,72.88,17926.0,55.3213,55.3821,55.2985,55.3593,17926.0
2015-12-31 11:40:00,72.87,72.92,72.83,72.89,20899.0,55.3517,55.3897,55.3213,55.3669,20899.0
2015-12-31 11:45:00,72.88,72.99,72.88,72.96,39083.0,55.3593,55.4429,55.3593,55.4201,39083.0
2015-12-31 11:50:00,72.95,73.0,72.91,72.99,18666.0,55.4125,55.4505,55.3821,55.4429,18666.0
2015-12-31 11:55:00,72.98,73.07,72.96,73.07,12546.0,55.4353,55.5036,55.4201,55.5036,12546.0
2015-12-31 12:00:00,73.07,73.12,73.01,73.08,19798.0,55.5036,55.5416,55.4581,55.5112,19798.0
2015-12-31 12:05:00,73.08,73.15,73.07,73.12,20137.0,55.5112,55.5644,55.5036,55.5416,20137.0
2015-12-31 12:10:00,73.13,73.14,73.08,73.12,17225.0,55.5492,55.5568,55.5112,55.5416,17225.0
2015-12-31 12:15:00,73.13,73.15,73.1,73.13,25432.0,55.5492,55.5644,55.5264,55.5492,25432.0
2015-12-31 12:20:00,73.13,73.17,73.08,73.13,37391.0,55.5492,55.5796,55.5112,55.5492,37391.0
2015-12-31 12:25:00,73.15,73.16,73.07,73.11,74675.0,55.5644,55.572,55.5036,55.534,74675.0
2015-12-31 12:30:00,73.12,73.12,73.04,73.1,14874.0,55.5416,55.5416,55.4809,55.5264,14874.0
2015-12-31 12:35:00,73.11,73.11,73.06,73.08,7401.0,55.534,55.534,55.496,55.5112,7401.0
2015-12-31 12:40:00,73.09,73.09,73.04,73.05,18533.0,55.5188,55.5188,55.4809,55.4884,18533.0
2015-12-31 12:45:00,73.05,73.08,73.04,73.07,40514.0,55.4884,55.5112,55.4809,55.5036,40514.0
2015-12-31 12:50:00,73.07,73.14,73.07,73.12,16915.0,55.5036,55.5568,55.5036,55.5416,16915.0
2015-12-31 12:55:00,73.12,73.13,73.06,73.06,12619.0,55.5416,55.5492,55.496,55.496,12619.0
2015-12-31 13:00:00,73.05,73.13,72.98,73.02,20779.0,55.4884,55.5492,55.4353,55.4657,20779.0
2015-12-31 13:05:00,73.03,73.03,72.94,72.96,16960.0,55.4733,55.4733,55.4049,55.4201,16960.0
2015-12-31 13:10:00,72.96,73.01,72.94,72.95,19971.0,55.4201,55.4581,55.4049,55.4125,19971.0
2015-12-31 13:15:00,72.95,73.01,72.92,72.98,15150.0,55.4125,55.4581,55.3897,55.4353,15150.0
2015-12-31 13:20:00,72.98,73.0,72.96,73.0,14153.0,55.4353,55.4505,55.4201,55.4505,14153.0
2015-12-31 13:25:00,72.99,73.0,72.96,73.0,16351.0,55.4429,55.4505,55.4201,55.4505,16351.0
2015-12-31 13:30:00,72.99,73.0,72.96,72.98,18876.0,55.4429,55.4505,55.4201,55.4353,18876.0
2015-12-31 13:35:00,72.97,73.0,72.93,72.97,13071.0,55.4277,55.4505,55.3973,55.4277,13071.0
2015-12-31 13:40:00,72.97,73.01,72.93,72.96,26519.0,55.4277,55.4581,55.3973,55.4201,26519.0
2015-12-31 13:45:00,72.96,73.01,72.93,72.98,20275.0,55.4201,55.4581,55.3973,55.4353,20275.0
2015-12-31 13:50:00,72.99,73.01,72.97,72.98,16796.0,55.4429,55.4581,55.4277,55.4353,16796.0
2015-12-31 13:55:00,72.98,72.99,72.94,72.97,28680.0,55.4353,55.4429,55.4049,55.4277,28680.0
2015-12-31 14:00:00,72.98,72.98,72.9,72.91,24410.0,55.4353,55.4353,55.3745,55.3821,24410.0
2015-12-31 14:05:00,72.91,72.92,72.83,72.89,18694.0,55.3821,55.3897,55.3213,55.3669,18694.0
2015-12-31 14:10:00,72.89,72.89,72.83,72.87,15422.0,55.3669,55.3669,55.3213,55.3517,15422.0
2015-12-31 14:15:00,72.86,72.9,72.86,72.88,23320.0,55.3441,55.3745,55.3441,55.3593,23320.0
2015-12-31 14:20:00,72.89,72.89,72.76,72.77,26356.0,55.3669,55.3669,55.2682,55.2758,26356.0
2015-12-31 14:25:00,72.77,72.77,72.7,72.75,26377.0,55.2758,55.2758,55.2226,55.2606,26377.0
2015-12-31 14:30:00,72.74,72.74,72.61,72.68,25021.0,55.253,55.253,55.1542,55.2074,25021.0
2015-12-31 14:35:00,72.67,72.67,72.54,72.58,28969.0,55.1998,55.1998,55.1011,55.1314,28969.0
2015-12-31 14:40:00,72.6,72.7,72.59,72.65,15857.0,55.1466,55.2226,55.139,55.1846,15857.0
2015-12-31 14:45:00,72.64,72.76,72.64,72.69,37615.0,55.177,55.2682,55.177,55.215,37615.0
2015-12-31 14:50:00,72.68,72.8,72.67,72.75,28824.0,55.2074,55.2985,55.1998,55.2606,28824.0
2015-12-31 14:55:00,72.75,72.83,72.75,72.81,19566.0,55.2606,55.3213,55.2606,55.3061,19566.0
2015-12-31 15:00:00,72.8,72.86,72.74,72.83,29975.0,55.2985,55.3441,55.253,55.3213,29975.0
2015-12-31 15:05:00,72.84,72.87,72.82,72.84,29622.0,55.3289,55.3517,55.3137,55.3289,29622.0
2015-12-31 15:10:00,72.83,72.85,72.78,72.82,34326.0,55.3213,55.3365,55.2834,55.3137,34326.0
2015-12-31 15:15:00,72.82,72.92,72.82,72.86,41807.0,55.3137,55.3897,55.3137,55.3441,41807.0
2015-12-31 15:20:00,72.86,72.89,72.83,72.86,26390.0,55.3441,55.3669,55.3213,55.3441,26390.0
2015-12-31 15:25:00,72.86,72.87,72.82,72.84,28668.0,55.3441,55.3517,55.3137,55.3289,28668.0
2015-12-31 15:30:00,72.84,72.89,72.84,72.87,42434.0,55.3289,55.3669,55.3289,55.3517,42434.0
2015-12-31 15:35:00,72.88,72.9,72.84,72.87,53533.0,55.3593,55.3745,55.3289,55.3517,53533.0
2015-12-31 15:40:00,72.88,72.89,72.84,72.87,55360.0,55.3593,55.3669,55.3289,55.3517,55360.0
2015-12-31 15:45:00,72.86,72.86,72.8,72.83,71492.0,55.3441,55.3441,55.2985,55.3213,71492.0
2015-12-31 15:50:00,72.83,72.84,72.73,72.75,57724.0,55.3213,55.3289,55.2454,55.2606,57724.0
2015-12-31 15:55:00,72.75,72.76,72.59,72.59,172823.0,55.2606,55.2682,55.139,55.139,172823.0
2016-01-04 09:30:00,71.84,72.5,71.53,72.24,221147.0,54.5693,55.0707,54.3339,54.8732,221147.0
2016-01-04 09:35:00,72.24,72.41,72.08,72.19,179243.0,54.8732,55.0023,54.7516,54.8352,179243.0
2016-01-04 09:40:00,72.23,72.37,71.92,72.3,108898.0,54.8656,54.9719,54.6301,54.9188,108898.0
2016-01-04 09:45:00,72.3,72.72,72.24,72.71,157117.0,54.9188,55.2378,54.8732,55.2302,157117.0
2016-01-04 09:50:00,72.75,73.13,72.75,73.05,120306.0,55.2606,55.5492,55.2606,55.4884,120306.0
2016-01-04 09:55:00,73.05,73.14,72.93,73.1,164187.0,55.4884,55.5568,55.3973,55.5264,164187.0
2016-01-04 10:00:00,73.1,73.1,72.62,72.77,45873.0,55.5264,55.5264,55.1618,55.2758,45873.0
2016-01-04 10:05:00,72.73,72.87,72.7,72.86,115918.0,55.2454,55.3517,55.2226,55.3441,115918.0
2016-01-04 10:10:00,72.85,73.09,72.74,73.06,64502.0,55.3365,55.5188,55.253,55.496,64502.0
2016-01-04 10:15:00,73.05,73.07,72.92,72.95,43102.0,55.4884,55.5036,55.3897,55.4125,43102.0
2016-01-04 10:20:00,72.95,73.0,72.82,72.84,49692.0,55.4125,55.4505,55.3137,55.3289,49692.0
2016-01-04 10:25:00,72.86,72.9,72.82,72.87,25858.0,55.3441,55.3745,55.3137,55.3517,25858.0
2016-01-04 10:30:00,72.84,72.89,72.69,72.7,38795.0,55.3289,55.3669,55.215,55.2226,38795.0
2016-01-04 10:35:00,72.68,72.75,72.57,72.65,47898.0,55.2074,55.2606,55.1238,55.1846,47898.0
2016-01-04 10:40:00,72.63,72.67,72.49,72.53,58546.0,55.1694,55.1998,55.0631,55.0935,58546.0
2016-01-04 10:45:00,72.54,72.74,72.49,72.72,58958.0,55.1011,55.253,55.0631,55.2378,58958.0
2016-01-04 10:50:00,72.72,72.78,72.66,72.76,96842.0,55.2378,55.2834,55.1922,55.2682,96842.0
2016-01-04 10:55:00,72.75,72.75,72.67,72.7,101550.0,55.2606,55.2606,55.1998,55.2226,101550.0
2016-01-04 11:00:00,72.69,72.7,72.58,72.65,195476.0,55.215,55.2226,55.1314,55.1846,195476.0
2016-01-04 11:05:00,72.64,72.66,72.51,72.54,135514.0,55.177,55.1922,55.0783,55.1011,135514.0
2016-01-04 11:10:00,72.54,72.65,72.53,72.58,44599.0,55.1011,55.1846,55.0935,55.1314,44599.0
2016-01-04 11:15:00,72.59,72.7,72.58,72.68,41005.0,55.139,55.2226,55.1314,55.2074,41005.0
2016-01-04 11:20:00,72.68,72.85,72.66,72.83,68718.0,55.2074,55.3365,55.1922,55.3213,68718.0
2016-01-04 11:25:00,72.84,72.84,72.75,72.77,33058.0,55.3289,55.3289,55.2606,55.2758,33058.0
2016-01-04 11:30:00,72.76,72.84,72.71,72.84,45954.0,55.2682,55.3289,55.2302,55.3289,45954.0
2016-01-04 11:35:00,72.82,72.85,72.74,72.8,38036.0,55.3137,55.3365,55.253,55.2985,38036.0
2016-01-04 11:40:00,72.79,72.8,72.71,72.72,41056.0,55.291,55.2985,55.2302,55.2378,41056.0
2016-01-04 11:45:00,72.72,72.96,72.71,72.92,33249.0,55.2378,55.4201,55.2302,55.3897,33249.0
2016-01-04 11:50:00,72.93,73.1,72.92,73.06,52711.0,55.3973,55.5264,55.3897,55.496,52711.0
2016-01-04 11:55:00,73.08,73.13,72.98,72.99,31309.0,55.5112,55.5492,55.4353,55.4429,31309.0
2016-01-04 12:00:00,72.99,72.99,72.86,72.9,53780.0,55.4429,55.4429,55.3441,55.3745,53780.0
2016-01-04 12:05:00,72.9,72.93,72.8,72.87,59566.0,55.3745,55.3973,55.2985,55.3517,59566.0
2016-01-04 12:10:00,72.86,72.89,72.8,72.85,41134.0,55.3441,55.3669,55.2985,55.3365,41134.0
2016-01-04 12:15:00,72.86,72.92,72.84,72.9,65093.0,55.3441,55.3897,55.3289,55.3745,65093.0
2016-01-04 12:20:00,72.89,72.91,72.83,72.89,47546.0,55.3669,55.3821,55.3213,55.3669,47546.0
2016-01-04 12:25:00,72.89,72.95,72.87,72.87,47483.0,55.3669,55.4125,55.3517,55.3517,47483.0
2016-01-04 12:30:00,72.89,72.89,72.82,72.84,20386.0,55.3669,55.3669,55.3137,55.3289,20386.0
2016-01-04 12:35:00,72.83,72.91,72.82,72.88,53730.0,55.3213,55.3821,55.3137,55.3593,53730.0
2016-01-04 12:40:00,72.88,73.22,72.87,73.21,54738.0,55.3593,55.6176,55.3517,55.61,54738.0
2016-01-04 12:45:00,73.22,73.22,73.02,73.05,32488.0,55.6176,55.6176,55.4657,55.4884,32488.0
2016-01-04 12:50:00,73.05,73.31,72.98,73.3,73955.0,55.4884,55.6859,55.4353,55.6783,73955.0
2016-01-04 12:55:00,73.31,73.31,73.06,73.09,66360.0,55.6859,55.6859,55.496,55.5188,66360.0
2016-01-04 13:00:00,73.09,73.26,73.03,73.24,52905.0,55.5188,55.648,55.4733,55.6328,52905.0
2016-01-04 13:05:00,73.26,73.27,73.11,73.2,40922.0,55.648,55.6556,55.534,55.6024,40922.0
2016-01-04 13:10:00,73.19,73.19,73.08,73.1,46299.0,55.5948,55.5948,55.5112,55.5264,46299.0
2016-01-04 13:15:00,73.1,73.15,72.98,72.99,54558.0,55.5264,55.5644,55.4353,55.4429,54558.0
2016-01-04 13:20:00,73.0,73.05,72.93,72.93,35651.0,55.4505,55.4884,55.3973,55.3973,35651.0
2016-01-04 13:25:00,72.93,72.93,72.86,72.87,42040.0,55.3973,55.3973,55.3441,55.3517,42040.0
2016-01-04 13:30:00,72.87,72.88,72.68,72.82,95603.0,55.3517,55.3593,55.2074,55.3137,95603.0
2016-01-04 13:35:00,72.8,72.89,72.77,72.88,37987.0,55.2985,55.3669,55.2758,55.3593,37987.0
2016-01-04 13:40:00,72.88,72.89,72.82,72.88,35669.0,55.3593,55.3669,55.3137,55.3593,35669.0
2016-01-04 13:45:00,72.89,72.99,72.84,72.97,48462.0,55.3669,55.4429,55.3289,55.4277,48462.0
2016-01-04 13:50:00,72.97,73.09,72.94,73.02,55053.0,55.4277,55.5188,55.4049,55.4657,55053.0
2016-01-04 13:55:00,73.01,73.14,73.0,73.09,44206.0,55.4581,55.5568,55.4505,55.5188,44206.0
2016-01-04 14:00:00,73.11,73.11,72.99,73.08,40389.0,55.534,55.534,55.4429,55.5112,40389.0
2016-01-04 14:05:00,73.07,73.11,73.01,73.11,36828.0,55.5036,55.534,55.4581,55.534,36828.0
2016-01-04 14:10:00,73.11,73.11,73.03,73.05,51649.0,55.534,55.534,55.4733,55.4884,51649.0
2016-01-04 14:15:00,73.05,73.06,72.98,73.05,51158.0,55.4884,55.496,55.4353,55.4884,51158.0
2016-01-04 14:20:00,73.06,73.2,73.04,73.18,50276.0,55.496,55.6024,55.4809,55.5872,50276.0
2016-01-04 14:25:00,73.18,73.19,73.12,73.12,39080.0,55.5872,55.5948,55.5416,55.5416,39080.0
2016-01-04 14:30:00,73.12,73.12,72.82,72.82,41129.0,55.5416,55.5416,55.3137,55.3137,41129.0
2016-01-04 14:35:00,72.83,72.95,72.79,72.94,44356.0,55.3213,55.4125,55.291,55.4049,44356.0
2016-01-04 14:40:00,72.93,73.04,72.9,73.04,45206.0,55.3973,55.4809,55.3745,55.4809,45206.0
2016-01-04 14:45:00,73.04,73.08,72.98,73.03,98338.0,55.4809,55.5112,55.4353,55.4733,98338.0
2016-01-04 14:50:00,73.04,73.06,72.95,72.97,63301.0,55.4809,55.496,55.4125,55.4277,63301.0
2016-01-04 14:55:00,72.97,73.07,72.97,73.06,93355.0,55.4277,55.5036,55.4277,55.496,93355.0
2016-01-04 15:00:00,73.06,73.06,72.97,73.0,66451.0,55.496,55.496,55.4277,55.4505,66451.0
2016-01-04 15:05:00,73.01,73.07,72.98,73.06,72552.0,55.4581,55.5036,55.4353,55.496,72552.0
2016-01-04 15:10:00,73.05,73.18,73.05,73.16,81068.0,55.4884,55.5872,55.4884,55.572,81068.0
2016-01-04 15:15:00,73.17,73.21,73.15,73.19,74625.0,55.5796,55.61,55.5644,55.5948,74625.0
2016-01-04 15:20:00,73.17,73.17,73.05,73.05,86765.0,55.5796,55.5796,55.4884,55.4884,86765.0
2016-01-04 15:25:00,73.04,73.1,73.03,73.08,56843.0,55.4809,55.5264,55.4733,55.5112,56843.0
2016-01-04 15:30:00,73.08,73.29,73.07,73.25,71374.0,55.5112,55.6707,55.5036,55.6404,71374.0
2016-01-04 15:35:00,73.24,73.38,73.24,73.38,97391.0,55.6328,55.7391,55.6328,55.7391,97391.0
2016-01-04 15:40:00,73.39,73.46,73.33,73.4,109575.0,55.7467,55.7999,55.7011,55.7543,109575.0
2016-01-04 15:45:00,73.4,73.61,73.4,73.48,313557.0,55.7543,55.9138,55.7543,55.8151,313557.0
2016-01-04 15:50:00,73.48,73.61,73.43,73.5,197294.0,55.8151,55.9138,55.7771,55.8303,197294.0
2016-01-04 15:55:00,73.5,73.71,73.5,73.57,463313.0,55.8303,55.9898,55.8303,55.8834,463313.0
2016-01-05 09:30:00,73.74,73.95,73.63,73.74,99393.0,56.0126,56.1721,55.929,56.0126,99393.0
2016-01-05 09:35:00,73.74,74.19,73.7,73.84,94106.0,56.0126,56.3544,55.9822,56.0885,94106.0
2016-01-05 09:40:00,73.87,74.28,73.87,74.11,89463.0,56.1113,56.4227,56.1113,56.2936,89463.0
2016-01-05 09:45:00,74.1,74.25,73.94,74.2,48608.0,56.286,56.4,56.1645,56.362,48608.0
2016-01-05 09:50:00,74.22,74.23,73.93,73.96,81166.0,56.3772,56.3848,56.1569,56.1797,81166.0
2016-01-05 09:55:00,73.98,74.13,73.91,74.09,39961.0,56.1949,56.3088,56.1417,56.2784,39961.0
2016-01-05 10:00:00,74.08,74.29,74.05,74.26,91017.0,56.2708,56.4303,56.248,56.4076,91017.0
2016-01-05 10:05:00,74.27,74.42,74.22,74.37,68293.0,56.4152,56.5291,56.3772,56.4911,68293.0
2016-01-05 10:10:00,74.36,74.4,74.31,74.35,54843.0,56.4835,56.5139,56.4455,56.4759,54843.0
2016-01-05 10:15:00,74.36,74.36,74.27,74.29,67741.0,56.4835,56.4835,56.4152,56.4303,67741.0
2016-01-05 10:20:00,74.27,74.28,74.15,74.22,77017.0,56.4152,56.4227,56.324,56.3772,77017.0
2016-01-05 10:25:00,74.21,74.33,74.17,74.29,85111.0,56.3696,56.4607,56.3392,56.4303,85111.0
2016-01-05 10:30:00,74.27,74.34,74.14,74.28,63975.0,56.4152,56.4683,56.3164,56.4227,63975.0
2016-01-05 10:35:00,74.27,74.4,74.23,74.38,60975.0,56.4152,56.5139,56.3848,56.4987,60975.0
2016-01-05 10:40:00,74.37,74.51,74.28,74.34,44364.0,56.4911,56.5975,56.4227,56.4683,44364.0
2016-01-05 10:45:00,74.35,74.35,74.12,74.24,69932.0,56.4759,56.4759,56.3012,56.3924,69932.0
2016-01-05 10:50:00,74.25,74.29,74.19,74.22,95830.0,56.4,56.4303,56.3544,56.3772,95830.0
2016-01-05 10:55:00,74.23,74.36,74.21,74.27,124459.0,56.3848,56.4835,56.3696,56.4152,124459.0
2016-01-05 11:00:00,74.26,74.31,74.22,74.27,45273.0,56.4076,56.4455,56.3772,56.4152,45273.0
2016-01-05 11:05:00,74.26,74.31,74.25,74.27,36601.0,56.4076,56.4455,56.4,56.4152,36601.0
2016-01-05 11:10:00,74.26,74.35,74.16,74.3,148827.0,56.4076,56.4759,56.3316,56.4379,148827.0
2016-01-05 11:15:00,74.3,74.3,74.2,74.23,38591.0,56.4379,56.4379,56.362,56.3848,38591.0
2016-01-05 11:20:00,74.23,74.32,74.18,74.31,49937.0,56.3848,56.4531,56.3468,56.4455,49937.0
2016-01-05 11:25:00,74.33,74.5,74.33,74.37,31182.0,56.4607,56.5899,56.4607,56.4911,31182.0
2016-01-05 11:30:00,74.36,74.49,74.33,74.49,51288.0,56.4835,56.5823,56.4607,56.5823,51288.0
2016-01-05 11:35:00,74.48,74.64,74.44,74.61,78410.0,56.5747,56.6962,56.5443,56.6734,78410.0
2016-01-05 11:40:00,74.6,74.64,74.52,74.52,53194.0,56.6658,56.6962,56.6051,56.6051,53194.0
2016-01-05 11:45:00,74.52,74.59,74.51,74.56,99330.0,56.6051,56.6582,56.5975,56.6354,99330.0
2016-01-05 11:50:00,74.56,74.59,74.48,74.54,57598.0,56.6354,56.6582,56.5747,56.6202,57598.0
2016-01-05 11:55:00,74.55,74.71,74.52,74.71,57501.0,56.6278,56.7494,56.6051,56.7494,57501.0
2016-01-05 12:00:00,74.71,74.72,74.57,74.65,119511.0,56.7494,56.757,56.643,56.7038,119511.0
2016-01-05 12:05:00,74.65,74.67,74.54,74.62,63912.0,56.7038,56.719,56.6202,56.681,63912.0
2016-01-05 12:10:00,74.62,74.65,74.56,74.57,72848.0,56.681,56.7038,56.6354,56.643,72848.0
2016-01-05 12:15:00,74.58,74.7,74.5,74.66,93263.0,56.6506,56.7418,56.5899,56.7114,93263.0
2016-01-05 12:20:00,74.64,74.69,74.59,74.67,65071.0,56.6962,56.7342,56.6582,56.719,65071.0
2016-01-05 12:25:00,74.67,74.82,74.64,74.76,111869.0,56.719,56.8329,56.6962,56.7874,111869.0
2016-01-05 12:30:00,74.74,74.78,74.57,74.57,81602.0,56.7722,56.8025,56.643,56.643,81602.0
2016-01-05 12:35:00,74.56,74.61,74.47,74.59,65037.0,56.6354,56.6734,56.5671,56.6582,65037.0
2016-01-05 12:40:00,74.58,74.59,74.49,74.54,37282.0,56.6506,56.6582,56.5823,56.6202,37282.0
2016-01-05 12:45:00,74.54,74.58,74.35,74.41,62190.0,56.6202,56.6506,56.4759,56.5215,62190.0
2016-01-05 12:50:00,74.38,74.56,74.31,74.56,27395.0,56.4987,56.6354,56.4455,56.6354,27395.0
2016-01-05 12:55:00,74.57,74.66,74.52,74.64,57947.0,56.643,56.7114,56.6051,56.6962,57947.0
2016-01-05 13:00:00,74.66,74.77,74.61,74.76,35399.0,56.7114,56.795,56.6734,56.7874,35399.0
2016-01-05 13:05:00,74.76,74.83,74.63,74.67,50774.0,56.7874,56.8405,56.6886,56.719,50774.0
2016-01-05 13:10:00,74.66,74.8,74.66,74.71,29062.0,56.7114,56.8177,56.7114,56.7494,29062.0
2016-01-05 13:15:00,74.72,74.76,74.66,74.7,27945.0,56.757,56.7874,56.7114,56.7418,27945.0
2016-01-05 13:20:00,74.69,74.79,74.66,74.76,37437.0,56.7342,56.8101,56.7114,56.7874,37437.0
2016-01-05 13:25:00,74.75,74.82,74.74,74.81,27310.0,56.7798,56.8329,56.7722,56.8253,27310.0
2016-01-05 13:30:00,74.81,74.82,74.74,74.77,39293.0,56.8253,56.8329,56.7722,56.795,39293.0
2016-01-05 13:35:00,74.77,74.88,74.74,74.87,24937.0,56.795,56.8785,56.7722,56.8709,24937.0
2016-01-05 13:40:00,74.87,75.0,74.84,75.0,48626.0,56.8709,56.9697,56.8481,56.9697,48626.0
2016-01-05 13:45:00,74.99,75.15,74.99,75.1,97841.0,56.9621,57.0836,56.9621,57.0456,97841.0
2016-01-05 13:50:00,75.1,75.19,75.0,75.15,163466.0,57.0456,57.114,56.9697,57.0836,163466.0
2016-01-05 13:55:00,75.16,75.16,74.9,74.91,41212.0,57.0912,57.0912,56.8937,56.9013,41212.0
2016-01-05 14:00:00,74.91,74.94,74.84,74.9,37897.0,56.9013,56.9241,56.8481,56.8937,37897.0
2016-01-05 14:05:00,74.9,75.0,74.84,75.0,45386.0,56.8937,56.9697,56.8481,56.9697,45386.0
2016-01-05 14:10:00,75.0,75.05,74.93,74.95,43649.0,56.9697,57.0076,56.9165,56.9317,43649.0
2016-01-05 14:15:00,74.94,75.12,74.88,75.08,39029.0,56.9241,57.0608,56.8785,57.0304,39029.0
2016-01-05 14:20:00,75.09,75.19,75.08,75.16,43713.0,57.038,57.114,57.0304,57.0912,43713.0
2016-01-05 14:25:00,75.16,75.23,75.07,75.16,52034.0,57.0912,57.1444,57.0228,57.0912,52034.0
2016-01-05 14:30:00,75.16,75.19,75.03,75.08,40139.0,57.0912,57.114,56.9924,57.0304,40139.0
2016-01-05 14:35:00,75.08,75.13,75.06,75.11,52582.0,57.0304,57.0684,57.0152,57.0532,52582.0
2016-01-05 14:40:00,75.11,75.14,75.08,75.14,51864.0,57.0532,57.076,57.0304,57.076,51864.0
2016-01-05 14:45:00,75.14,75.24,75.12,75.19,80537.0,57.076,57.152,57.0608,57.114,80537.0
2016-01-05 14:50:00,75.2,75.22,75.1,75.11,45250.0,57.1216,57.1368,57.0456,57.0532,45250.0
2016-01-05 14:55:00,75.1,75.11,75.04,75.1,43217.0,57.0456,57.0532,57.0,57.0456,43217.0
2016-01-05 15:00:00,75.09,75.1,74.99,74.99,65832.0,57.038,57.0456,56.9621,56.9621,65832.0
2016-01-05 15:05:00,74.99,75.01,74.96,74.98,52867.0,56.9621,56.9773,56.9393,56.9545,52867.0
2016-01-05 15:10:00,74.98,75.01,74.94,75.0,75278.0,56.9545,56.9773,56.9241,56.9697,75278.0
2016-01-05 15:15:00,75.0,75.02,74.87,74.87,84769.0,56.9697,56.9848,56.8709,56.8709,84769.0
2016-01-05 15:20:00,74.86,74.88,74.77,74.85,69549.0,56.8633,56.8785,56.795,56.8557,69549.0
2016-01-05 15:25:00,74.86,74.98,74.83,74.95,66756.0,56.8633,56.9545,56.8405,56.9317,66756.0
2016-01-05 15:30:00,74.95,75.01,74.91,74.97,131890.0,56.9317,56.9773,56.9013,56.9469,131890.0
2016-01-05 15:35:00,74.97,74.99,74.89,74.94,110816.0,56.9469,56.9621,56.8861,56.9241,110816.0
2016-01-05 15:40:00,74.95,75.08,74.92,74.97,121452.0,56.9317,57.0304,56.9089,56.9469,121452.0
2016-01-05 15:45:00,74.98,75.01,74.9,74.99,130633.0,56.9545,56.9773,56.8937,56.9621,130633.0
2016-01-05 15:50:00,74.99,75.01,74.88,74.89,199607.0,56.9621,56.9773,56.8785,56.8861,199607.0
2016-01-05 15:55:00,74.89,74.9,74.77,74.86,344877.0,56.8861,56.8937,56.795,56.8633,344877.0
2016-01-06 09:30:00,73.8,74.52,73.79,74.32,46417.0,56.0581,56.6051,56.0505,56.4531,46417.0
2016-01-06 09:35:00,74.18,74.57,73.91,73.97,268987.0,56.3468,56.643,56.1417,56.1873,268987.0
2016-01-06 09:40:00,74.05,74.29,74.02,74.29,103665.0,56.248,56.4303,56.2253,56.4303,103665.0
2016-01-06 09:45:00,74.29,74.49,74.27,74.41,148107.0,56.4303,56.5823,56.4152,56.5215,148107.0
2016-01-06 09:50:00,74.43,74.8,74.09,74.18,171575.0,56.5367,56.8177,56.2784,56.3468,171575.0
2016-01-06 09:55:00,74.15,74.33,73.89,74.25,83372.0,56.324,56.4607,56.1265,56.4,83372.0
2016-01-06 10:00:00,74.22,74.27,73.95,73.97,76599.0,56.3772,56.4152,56.1721,56.1873,76599.0
2016-01-06 10:05:00,73.98,74.23,73.95,74.22,35135.0,56.1949,56.3848,56.1721,56.3772,35135.0
2016-01-06 10:10:00,74.23,74.33,74.2,74.3,72251.0,56.3848,56.4607,56.362,56.4379,72251.0
2016-01-06 10:15:00,74.3,74.34,74.19,74.26,58669.0,56.4379,56.4683,56.3544,56.4076,58669.0
2016-01-06 10:20:00,74.26,74.4,74.25,74.38,46288.0,56.4076,56.5139,56.4,56.4987,46288.0
2016-01-06 10:25:00,74.38,74.42,74.33,74.4,39409.0,56.4987,56.5291,56.4607,56.5139,39409.0
2016-01-06 10:30:00,74.39,74.4,74.33,74.38,44313.0,56.5063,56.5139,56.4607,56.4987,44313.0
2016-01-06 10:35:00,74.38,74.38,74.21,74.22,43813.0,56.4987,56.4987,56.3696,56.3772,43813.0
2016-01-06 10:40:00,74.23,74.26,74.2,74.22,32533.0,56.3848,56.4076,56.362,56.3772,32533.0
2016-01-06 10:45:00,74.23,74.26,74.18,74.22,34933.0,56.3848,56.4076,56.3468,56.3772,34933.0
2016-01-06 10:50:00,74.2,74.23,74.16,74.18,39245.0,56.362,56.3848,56.3316,56.3468,39245.0
2016-01-06 10:55:00,74.17,74.25,74.1,74.11,22923.0,56.3392,56.4,56.286,56.2936,22923.0
2016-01-06 11:00:00,74.11,74.21,74.06,74.2,40033.0,56.2936,56.3696,56.2556,56.362,40033.0
2016-01-06 11:05:00,74.2,74.2,74.0,74.02,66551.0,56.362,56.362,56.2101,56.2253,66551.0
2016-01-06 11:10:00,74.02,74.09,73.92,74.09,43292.0,56.2253,56.2784,56.1493,56.2784,43292.0
2016-01-06 11:15:00,74.09,74.18,74.04,74.17,24300.0,56.2784,56.3468,56.2404,56.3392,24300.0
2016-01-06 11:20:00,74.18,74.24,74.09,74.1,34805.0,56.3468,56.3924,56.2784,56.286,34805.0
2016-01-06 11:25:00,74.11,74.19,74.01,74.19,48605.0,56.2936,56.3544,56.2177,56.3544,48605.0
2016-01-06 11:30:00,74.19,74.28,74.16,74.26,35818.0,56.3544,56.4227,56.3316,56.4076,35818.0
2016-01-06 11:35:00,74.25,74.27,74.15,74.22,30015.0,56.4,56.4152,56.324,56.3772,30015.0
2016-01-06 11:40:00,74.23,74.29,74.03,74.1,36671.0,56.3848,56.4303,56.2329,56.286,36671.0
2016-01-06 11:45:00,74.11,74.14,74.06,74.07,24242.0,56.2936,56.3164,56.2556,56.2632,24242.0
2016-01-06 11:50:00,74.06,74.18,74.04,74.17,29801.0,56.2556,56.3468,56.2404,56.3392,29801.0
2016-01-06 11:55:00,74.16,74.17,73.99,74.01,30448.0,56.3316,56.3392,56.2025,56.2177,30448.0
2016-01-06 12:00:00,74.01,74.02,73.92,73.98,24362.0,56.2177,56.2253,56.1493,56.1949,24362.0
2016-01-06 12:05:00,73.98,73.99,73.89,73.99,30778.0,56.1949,56.2025,56.1265,56.2025,30778.0
2016-01-06 12:10:00,73.98,73.98,73.9,73.98,19633.0,56.1949,56.1949,56.1341,56.1949,19633.0
2016-01-06 12:15:00,73.98,73.98,73.9,73.94,19442.0,56.1949,56.1949,56.1341,56.1645,19442.0
2016-01-06 12:20:00,73.94,74.01,73.93,74.01,30099.0,56.1645,56.2177,56.1569,56.2177,30099.0
2016-01-06 12:25:00,74.01,74.02,73.95,73.98,57898.0,56.2177,56.2253,56.1721,56.1949,57898.0
2016-01-06 12:30:00,73.97,74.01,73.95,73.99,21798.0,56.1873,56.2177,56.1721,56.2025,21798.0
2016-01-06 12:35:00,74.0,74.06,73.96,74.04,55435.0,56.2101,56.2556,56.1797,56.2404,55435.0
2016-01-06 12:40:00,74.05,74.08,73.97,74.01,26202.0,56.248,56.2708,56.1873,56.2177,26202.0
2016-01-06 12:45:00,74.01,74.1,74.0,74.03,22813.0,56.2177,56.286,56.2101,56.2329,22813.0
2016-01-06 12:50:00,74.05,74.09,74.03,74.06,14840.0,56.248,56.2784,56.2329,56.2556,14840.0
2016-01-06 12:55:00,74.06,74.12,74.04,74.09,14645.0,56.2556,56.3012,56.2404,56.2784,14645.0
2016-01-06 13:00:00,74.09,74.09,74.01,74.06,20583.0,56.2784,56.2784,56.2177,56.2556,20583.0
2016-01-06 13:05:00,74.06,74.07,73.99,74.04,32714.0,56.2556,56.2632,56.2025,56.2404,32714.0
2016-01-06 13:10:00,74.05,74.08,73.91,73.91,30709.0,56.248,56.2708,56.1417,56.1417,30709.0
2016-01-06 13:15:00,73.92,73.95,73.87,73.88,25844.0,56.1493,56.1721,56.1113,56.1189,25844.0
2016-01-06 13:20:00,73.88,73.88,73.76,73.88,38352.0,56.1189,56.1189,56.0278,56.1189,38352.0
2016-01-06 13:25:00,73.89,73.99,73.88,73.97,33052.0,56.1265,56.2025,56.1189,56.1873,33052.0
2016-01-06 13:30:00,73.96,73.97,73.9,73.96,15643.0,56.1797,56.1873,56.1341,56.1797,15643.0
2016-01-06 13:35:00,73.95,74.02,73.94,74.0,30250.0,56.1721,56.2253,56.1645,56.2101,30250.0
2016-01-06 13:40:00,74.01,74.04,73.97,73.97,34838.0,56.2177,56.2404,56.1873,56.1873,34838.0
2016-01-06 13:45:00,73.95,74.01,73.95,73.99,26882.0,56.1721,56.2177,56.1721,56.2025,26882.0
2016-01-06 13:50:00,73.99,74.03,73.98,74.03,22033.0,56.2025,56.2329,56.1949,56.2329,22033.0
2016-01-06 13:55:00,74.02,74.03,73.97,73.98,24191.0,56.2253,56.2329,56.1873,56.1949,24191.0
2016-01-06 14:00:00,73.97,74.05,73.88,74.01,64792.0,56.1873,56.248,56.1189,56.2177,64792.0
2016-01-06 14:05:00,74.01,74.1,73.92,74.09,44543.0,56.2177,56.286,56.1493,56.2784,44543.0
2016-01-06 14:10:00,74.09,74.11,73.97,74.07,32149.0,56.2784,56.2936,56.1873,56.2632,32149.0
2016-01-06 14:15:00,74.07,74.13,73.99,74.05,23770.0,56.2632,56.3088,56.2025,56.248,23770.0
2016-01-06 14:20:00,74.04,74.08,73.98,74.07,28729.0,56.2404,56.2708,56.1949,56.2632,28729.0
2016-01-06 14:25:00,74.07,74.09,73.99,74.05,19810.0,56.2632,56.2784,56.2025,56.248,19810.0
2016-01-06 14:30:00,74.06,74.06,74.0,74.03,21064.0,56.2556,56.2556,56.2101,56.2329,21064.0
2016-01-06 14:35:00,74.04,74.06,73.89,73.91,75241.0,56.2404,56.2556,56.1265,56.1417,75241.0
2016-01-06 14:40:00,73.92,73.94,73.72,73.85,43316.0,56.1493,56.1645,55.9974,56.0961,43316.0
2016-01-06 14:45:00,73.85,73.86,73.63,73.67,44745.0,56.0961,56.1037,55.929,55.9594,44745.0
2016-01-06 14:50:00,73.66,73.68,73.57,73.6,41639.0,55.9518,55.967,55.8834,55.9062,41639.0
2016-01-06 14:55:00,73.59,73.6,73.48,73.55,47716.0,55.8986,55.9062,55.8151,55.8682,47716.0
2016-01-06 15:00:00,73.55,73.57,73.38,73.43,82389.0,55.8682,55.8834,55.7391,55.7771,82389.0
2016-01-06 15:05:00,73.44,73.56,73.41,73.55,49694.0,55.7847,55.8758,55.7619,55.8682,49694.0
2016-01-06 15:10:00,73.54,73.7,73.5,73.7,63448.0,55.8606,55.9822,55.8303,55.9822,63448.0
2016-01-06 15:15:00,73.7,73.8,73.68,73.8,59152.0,55.9822,56.0581,55.967,56.0581,59152.0
2016-01-06 15:20:00,73.8,74.0,73.8,73.99,104036.0,56.0581,56.2101,56.0581,56.2025,104036.0
2016-01-06 15:25:00,74.0,74.09,73.96,74.07,60414.0,56.2101,56.2784,56.1797,56.2632,60414.0
2016-01-06 15:30:00,74.06,74.16,74.02,74.07,72540.0,56.2556,56.3316,56.2253,56.2632,72540.0
2016-01-06 15:35:00,74.07,74.11,74.01,74.1,73086.0,56.2632,56.2936,56.2177,56.286,73086.0
2016-01-06 15:40:00,74.1,74.13,74.01,74.06,87993.0,56.286,56.3088,56.2177,56.2556,87993.0
2016-01-06 15:45:00,74.06,74.1,73.98,74.02,109015.0,56.2556,56.286,56.1949,56.2253,109015.0
2016-01-06 15:50:00,74.02,74.02,73.87,73.96,115798.0,56.2253,56.2253,56.1113,56.1797,115798.0
2016-01-06 15:55:00,73.95,74.1,73.91,74.08,230413.0,56.1721,56.286,56.1417,56.2708,230413.0
2016-01-07 09:30:00,73.58,74.32,73.52,74.17,151399.0,55.891,56.4531,55.8455,56.3392,151399.0
2016-01-07 09:35:00,74.21,75.09,74.03,75.06,254563.0,56.3696,57.038,56.2329,57.0152,254563.0
2016-01-07 09:40:00,75.07,75.53,74.98,75.51,236357.0,57.0228,57.3722,56.9545,57.3571,236357.0
2016-01-07 09:45:00,75.5,76.0,75.48,75.99,247366.0,57.3495,57.7293,57.3343,57.7217,247366.0
2016-01-07 09:50:00,75.97,75.97,75.3,75.31,287890.0,57.7065,57.7065,57.1975,57.2051,287890.0
2016-01-07 09:55:00,75.32,75.46,75.04,75.1,213103.0,57.2127,57.3191,57.0,57.0456,213103.0
2016-01-07 10:00:00,75.11,75.38,75.06,75.31,245603.0,57.0532,57.2583,57.0152,57.2051,245603.0
2016-01-07 10:05:00,75.3,75.31,75.06,75.27,142528.0,57.1975,57.2051,57.0152,57.1747,142528.0
2016-01-07 10:10:00,75.26,75.29,74.83,74.96,189030.0,57.1672,57.1899,56.8405,56.9393,189030.0
2016-01-07 10:15:00,74.98,75.17,74.91,75.17,118103.0,56.9545,57.0988,56.9013,57.0988,118103.0
2016-01-07 10:20:00,75.17,75.2,74.91,74.95,83964.0,57.0988,57.1216,56.9013,56.9317,83964.0
2016-01-07 10:25:00,74.96,75.01,74.89,74.95,221468.0,56.9393,56.9773,56.8861,56.9317,221468.0
2016-01-07 10:30:00,74.94,75.22,74.9,75.2,302122.0,56.9241,57.1368,56.8937,57.1216,302122.0
2016-01-07 10:35:00,75.22,75.25,75.07,75.14,115770.0,57.1368,57.1596,57.0228,57.076,115770.0
2016-01-07 10:40:00,75.14,75.18,74.99,75.01,130105.0,57.076,57.1064,56.9621,56.9773,130105.0
2016-01-07 10:45:00,75.0,75.12,74.81,75.09,106934.0,56.9697,57.0608,56.8253,57.038,106934.0
2016-01-07 10:50:00,75.09,75.27,75.09,75.16,58003.0,57.038,57.1747,57.038,57.0912,58003.0
2016-01-07 10:55:00,75.16,75.28,75.03,75.28,189657.0,57.0912,57.1823,56.9924,57.1823,189657.0
2016-01-07 11:00:00,75.28,75.3,75.07,75.15,93620.0,57.1823,57.1975,57.0228,57.0836,93620.0
2016-01-07 11:05:00,75.14,75.23,75.0,75.04,72727.0,57.076,57.1444,56.9697,57.0,72727.0
2016-01-07 11:10:00,75.02,75.16,74.96,75.03,86693.0,56.9848,57.0912,56.9393,56.9924,86693.0
2016-01-07 11:15:00,75.02,75.12,74.91,75.01,66978.0,56.9848,57.0608,56.9013,56.9773,66978.0
2016-01-07 11:20:00,75.0,75.07,74.92,75.04,101225.0,56.9697,57.0228,56.9089,57.0,101225.0
2016-01-07 11:25:00,75.04,75.06,74.98,75.05,97154.0,57.0,57.0152,56.9545,57.0076,97154.0
2016-01-07 11:30:00,75.06,75.26,75.0,75.02,199302.0,57.0152,57.1672,56.9697,56.9848,199302.0
2016-01-07 11:35:00,75.04,75.12,75.0,75.05,63741.0,57.0,57.0608,56.9697,57.0076,63741.0
2016-01-07 11:40:00,75.05,75.28,74.98,75.22,504758.0,57.0076,57.1823,56.9545,57.1368,504758.0
2016-01-07 11:45:00,75.21,75.21,74.91,74.96,39586.0,57.1292,57.1292,56.9013,56.9393,39586.0
2016-01-07 11:50:00,74.95,75.03,74.91,74.95,45479.0,56.9317,56.9924,56.9013,56.9317,45479.0
2016-01-07 11:55:00,74.97,75.02,74.92,74.96,42102.0,56.9469,56.9848,56.9089,56.9393,42102.0
2016-01-07 12:00:00,74.96,75.04,74.92,74.94,52774.0,56.9393,57.0,56.9089,56.9241,52774.0
2016-01-07 12:05:00,74.93,75.06,74.88,74.97,68747.0,56.9165,57.0152,56.8785,56.9469,68747.0
2016-01-07 12:10:00,74.99,75.05,74.91,74.98,46193.0,56.9621,57.0076,56.9013,56.9545,46193.0
2016-01-07 12:15:00,74.99,74.99,74.86,74.89,49843.0,56.9621,56.9621,56.8633,56.8861,49843.0
2016-01-07 12:20:00,74.89,74.94,74.72,74.76,78890.0,56.8861,56.9241,56.757,56.7874,78890.0
2016-01-07 12:25:00,74.78,74.8,74.55,74.58,42086.0,56.8025,56.8177,56.6278,56.6506,42086.0
2016-01-07 12:30:00,74.6,74.76,74.54,74.73,38215.0,56.6658,56.7874,56.6202,56.7646,38215.0
2016-01-07 12:35:00,74.72,74.72,74.59,74.72,47254.0,56.757,56.757,56.6582,56.757,47254.0
2016-01-07 12:40:00,74.73,74.81,74.67,74.69,59635.0,56.7646,56.8253,56.719,56.7342,59635.0
2016-01-07 12:45:00,74.7,74.76,74.67,74.75,32259.0,56.7418,56.7874,56.719,56.7798,32259.0
2016-01-07 12:50:00,74.74,74.76,74.61,74.62,36235.0,56.7722,56.7874,56.6734,56.681,36235.0
2016-01-07 12:55:00,74.62,74.7,74.43,74.5,43735.0,56.681,56.7418,56.5367,56.5899,43735.0
2016-01-07 13:00:00,74.51,74.51,74.34,74.35,30439.0,56.5975,56.5975,56.4683,56.4759,30439.0
2016-01-07 13:05:00,74.35,74.35,74.13,74.14,51804.0,56.4759,56.4759,56.3088,56.3164,51804.0
2016-01-07 13:10:00,74.13,74.16,73.87,73.91,86663.0,56.3088,56.3316,56.1113,56.1417,86663.0
2016-01-07 13:15:00,73.89,74.0,73.84,73.84,51275.0,56.1265,56.2101,56.0885,56.0885,51275.0
2016-01-07 13:20:00,73.84,73.94,73.75,73.88,60242.0,56.0885,56.1645,56.0202,56.1189,60242.0
2016-01-07 13:25:00,73.89,74.0,73.73,73.79,88398.0,56.1265,56.2101,56.005,56.0505,88398.0
2016-01-07 13:30:00,73.8,73.94,73.75,73.87,117511.0,56.0581,56.1645,56.0202,56.1113,117511.0
2016-01-07 13:35:00,73.88,74.04,73.81,73.92,77956.0,56.1189,56.2404,56.0657,56.1493,77956.0
2016-01-07 13:40:00,73.92,74.0,73.81,73.92,67036.0,56.1493,56.2101,56.0657,56.1493,67036.0
2016-01-07 13:45:00,73.93,74.09,73.93,74.09,54458.0,56.1569,56.2784,56.1569,56.2784,54458.0
2016-01-07 13:50:00,74.09,74.15,74.04,74.07,32627.0,56.2784,56.324,56.2404,56.2632,32627.0
2016-01-07 13:55:00,74.07,74.1,73.94,74.0,79658.0,56.2632,56.286,56.1645,56.2101,79658.0
2016-01-07 14:00:00,73.98,74.05,73.92,74.01,46831.0,56.1949,56.248,56.1493,56.2177,46831.0
2016-01-07 14:05:00,74.01,74.08,73.91,74.05,69206.0,56.2177,56.2708,56.1417,56.248,69206.0
2016-01-07 14:10:00,74.04,74.1,73.94,73.96,65029.0,56.2404,56.286,56.1645,56.1797,65029.0
2016-01-07 14:15:00,73.97,74.06,73.86,74.04,101609.0,56.1873,56.2556,56.1037,56.2404,101609.0
2016-01-07 14:20:00,74.03,74.03,73.97,73.99,53878.0,56.2329,56.2329,56.1873,56.2025,53878.0
2016-01-07 14:25:00,74.0,74.05,73.94,73.97,65722.0,56.2101,56.248,56.1645,56.1873,65722.0
2016-01-07 14:30:00,73.98,74.03,73.83,73.93,111056.0,56.1949,56.2329,56.0809,56.1569,111056.0
2016-01-07 14:35:00,73.92,74.02,73.86,73.97,70425.0,56.1493,56.2253,56.1037,56.1873,70425.0
2016-01-07 14:40:00,73.97,73.98,73.8,73.94,83996.0,56.1873,56.1949,56.0581,56.1645,83996.0
2016-01-07 14:45:00,73.96,73.96,73.81,73.9,79038.0,56.1797,56.1797,56.0657,56.1341,79038.0
2016-01-07 14:50:00,73.89,73.94,73.76,73.85,74442.0,56.1265,56.1645,56.0278,56.0961,74442.0
2016-01-07 14:55:00,73.88,74.11,73.84,73.87,116781.0,56.1189,56.2936,56.0885,56.1113,116781.0
2016-01-07 15:00:00,73.87,73.88,73.67,73.68,59968.0,56.1113,56.1189,55.9594,55.967,59968.0
2016-01-07 15:05:00,73.69,73.8,73.64,73.71,88903.0,55.9746,56.0581,55.9366,55.9898,88903.0
2016-01-07 15:10:00,73.72,73.83,73.7,73.77,112917.0,55.9974,56.0809,55.9822,56.0354,112917.0
2016-01-07 15:15:00,73.77,73.89,73.77,73.86,100034.0,56.0354,56.1265,56.0354,56.1037,100034.0
2016-01-07 15:20:00,73.86,73.86,73.59,73.71,91708.0,56.1037,56.1037,55.8986,55.9898,91708.0
2016-01-07 15:25:00,73.7,73.7,73.49,73.49,69842.0,55.9822,55.9822,55.8227,55.8227,69842.0
2016-01-07 15:30:00,73.49,73.82,73.49,73.81,86154.0,55.8227,56.0733,55.8227,56.0657,86154.0
2016-01-07 15:35:00,73.81,73.94,73.76,73.89,93170.0,56.0657,56.1645,56.0278,56.1265,93170.0
2016-01-07 15:40:00,73.9,73.95,73.78,73.78,119850.0,56.1341,56.1721,56.043,56.043,119850.0
2016-01-07 15:45:00,73.78,74.08,73.71,73.98,146525.0,56.043,56.2708,55.9898,56.1949,146525.0
2016-01-07 15:50:00,73.99,74.0,73.88,73.91,138292.0,56.2025,56.2101,56.1189,56.1417,138292.0
2016-01-07 15:55:00,73.9,73.95,73.68,73.79,466622.0,56.1341,56.1721,55.967,56.0505,466622.0
2016-01-08 09:30:00,74.21,74.79,73.87,74.65,237746.0,56.3696,56.8101,56.1113,56.7038,237746.0
2016-01-08 09:35:00,74.61,74.67,74.4,74.56,145895.0,56.6734,56.719,56.5139,56.6354,145895.0
2016-01-08 09:40:00,74.57,74.72,74.06,74.27,196971.0,56.643,56.757,56.2556,56.4152,196971.0
2016-01-08 09:45:00,74.27,74.33,74.1,74.19,47203.0,56.4152,56.4607,56.286,56.3544,47203.0
2016-01-08 09:50:00,74.19,74.22,73.98,74.02,81302.0,56.3544,56.3772,56.1949,56.2253,81302.0
2016-01-08 09:55:00,74.02,74.09,73.88,73.95,67062.0,56.2253,56.2784,56.1189,56.1721,67062.0
2016-01-08 10:00:00,73.93,74.04,73.72,73.84,71886.0,56.1569,56.2404,55.9974,56.0885,71886.0
2016-01-08 10:05:00,73.83,73.89,73.75,73.8,43109.0,56.0809,56.1265,56.0202,56.0581,43109.0
2016-01-08 10:10:00,73.78,73.79,73.53,73.55,99796.0,56.043,56.0505,55.8531,55.8682,99796.0
2016-01-08 10:15:00,73.54,73.58,73.38,73.56,141218.0,55.8606,55.891,55.7391,55.8758,141218.0
2016-01-08 10:20:00,73.56,73.62,73.5,73.62,45531.0,55.8758,55.9214,55.8303,55.9214,45531.0
2016-01-08 10:25:00,73.63,73.86,73.63,73.83,45081.0,55.929,56.1037,55.929,56.0809,45081.0
2016-01-08 10:30:00,73.85,73.91,73.78,73.84,34860.0,56.0961,56.1417,56.043,56.0885,34860.0
2016-01-08 10:35:00,73.86,73.91,73.75,73.81,39374.0,56.1037,56.1417,56.0202,56.0657,39374.0
2016-01-08 10:40:00,73.8,73.82,73.7,73.82,38981.0,56.0581,56.0733,55.9822,56.0733,38981.0
2016-01-08 10:45:00,73.8,74.06,73.79,73.97,42705.0,56.0581,56.2556,56.0505,56.1873,42705.0
2016-01-08 10:50:00,73.95,74.02,73.84,73.84,36553.0,56.1721,56.2253,56.0885,56.0885,36553.0
2016-01-08 10:55:00,73.85,73.87,73.73,73.78,47134.0,56.0961,56.1113,56.005,56.043,47134.0
2016-01-08 11:00:00,73.79,73.93,73.77,73.79,31923.0,56.0505,56.1569,56.0354,56.0505,31923.0
2016-01-08 11:05:00,73.8,73.84,73.43,73.48,276183.0,56.0581,56.0885,55.7771,55.8151,276183.0
2016-01-08 11:10:00,73.49,73.56,73.45,73.55,32250.0,55.8227,55.8758,55.7923,55.8682,32250.0
2016-01-08 11:15:00,73.55,73.67,73.53,73.62,33692.0,55.8682,55.9594,55.8531,55.9214,33692.0
2016-01-08 11:20:00,73.62,73.66,73.53,73.58,51448.0,55.9214,55.9518,55.8531,55.891,51448.0
2016-01-08 11:25:00,73.57,73.63,73.42,73.53,89051.0,55.8834,55.929,55.7695,55.8531,89051.0
2016-01-08 11:30:00,73.52,73.53,73.19,73.19,50822.0,55.8455,55.8531,55.5948,55.5948,50822.0
2016-01-08 11:35:00,73.18,73.24,73.11,73.24,42379.0,55.5872,55.6328,55.534,55.6328,42379.0
2016-01-08 11:40:00,73.25,73.25,72.95,73.12,148636.0,55.6404,55.6404,55.4125,55.5416,148636.0
2016-01-08 11:45:00,73.11,73.16,73.04,73.11,44890.0,55.534,55.572,55.4809,55.534,44890.0
2016-01-08 11:50:00,73.11,73.25,73.03,73.25,55415.0,55.534,55.6404,55.4733,55.6404,55415.0
2016-01-08 11:55:00,73.24,73.4,73.23,73.38,39845.0,55.6328,55.7543,55.6252,55.7391,39845.0
2016-01-08 12:00:00,73.39,73.41,73.21,73.25,30791.0,55.7467,55.7619,55.61,55.6404,30791.0
2016-01-08 12:05:00,73.25,73.6,73.25,73.58,58322.0,55.6404,55.9062,55.6404,55.891,58322.0
2016-01-08 12:10:00,73.57,73.58,73.32,73.37,37138.0,55.8834,55.891,55.6935,55.7315,37138.0
2016-01-08 12:15:00,73.37,73.51,73.35,73.48,31719.0,55.7315,55.8379,55.7163,55.8151,31719.0
2016-01-08 12:20:00,73.48,73.54,73.45,73.5,35692.0,55.8151,55.8606,55.7923,55.8303,35692.0
2016-01-08 12:25:00,73.5,73.56,73.42,73.44,36507.0,55.8303,55.8758,55.7695,55.7847,36507.0
2016-01-08 12:30:00,73.44,73.45,73.34,73.34,33728.0,55.7847,55.7923,55.7087,55.7087,33728.0
2016-01-08 12:35:00,73.32,73.38,73.18,73.19,70059.0,55.6935,55.7391,55.5872,55.5948,70059.0
2016-01-08 12:40:00,73.19,73.2,73.08,73.08,39220.0,55.5948,55.6024,55.5112,55.5112,39220.0
2016-01-08 12:45:00,73.09,73.18,73.09,73.16,54971.0,55.5188,55.5872,55.5188,55.572,54971.0
2016-01-08 12:50:00,73.15,73.19,73.05,73.18,27539.0,55.5644,55.5948,55.4884,55.5872,27539.0
2016-01-08 12:55:00,73.18,73.21,73.09,73.16,29622.0,55.5872,55.61,55.5188,55.572,29622.0
2016-01-08 13:00:00,73.16,73.3,73.15,73.2,33647.0,55.572,55.6783,55.5644,55.6024,33647.0
2016-01-08 13:05:00,73.21,73.21,73.04,73.1,26471.0,55.61,55.61,55.4809,55.5264,26471.0
2016-01-08 13:10:00,73.09,73.14,73.0,73.11,30856.0,55.5188,55.5568,55.4505,55.534,30856.0
2016-01-08 13:15:00,73.11,73.16,73.04,73.16,23863.0,55.534,55.572,55.4809,55.572,23863.0
2016-01-08 13:20:00,73.17,73.17,72.91,72.96,34096.0,55.5796,55.5796,55.3821,55.4201,34096.0
2016-01-08 13:25:00,72.94,73.01,72.88,72.91,34085.0,55.4049,55.4581,55.3593,55.3821,34085.0
2016-01-08 13:30:00,72.92,72.93,72.86,72.9,51783.0,55.3897,55.3973,55.3441,55.3745,51783.0
2016-01-08 13:35:00,72.91,73.12,72.91,73.1,44719.0,55.3821,55.5416,55.3821,55.5264,44719.0
2016-01-08 13:40:00,73.12,73.15,72.92,72.94,42347.0,55.5416,55.5644,55.3897,55.4049,42347.0
2016-01-08 13:45:00,72.93,72.94,72.81,72.81,38192.0,55.3973,55.4049,55.3061,55.3061,38192.0
2016-01-08 13:50:00,72.8,72.95,72.8,72.94,36133.0,55.2985,55.4125,55.2985,55.4049,36133.0
2016-01-08 13:55:00,72.93,72.95,72.82,72.84,34877.0,55.3973,55.4125,55.3137,55.3289,34877.0
2016-01-08 14:00:00,72.85,72.89,72.81,72.89,77286.0,55.3365,55.3669,55.3061,55.3669,77286.0
2016-01-08 14:05:00,72.9,72.91,72.81,72.85,39862.0,55.3745,55.3821,55.3061,55.3365,39862.0
2016-01-08 14:10:00,72.86,72.86,72.74,72.79,42195.0,55.3441,55.3441,55.253,55.291,42195.0
2016-01-08 14:15:00,72.8,72.85,72.64,72.7,67134.0,55.2985,55.3365,55.177,55.2226,67134.0
2016-01-08 14:20:00,72.67,72.68,72.51,72.52,72259.0,55.1998,55.2074,55.0783,55.0859,72259.0
2016-01-08 14:25:00,72.51,72.53,72.36,72.36,72529.0,55.0783,55.0935,54.9643,54.9643,72529.0
2016-01-08 14:30:00,72.36,72.44,72.31,72.31,56075.0,54.9643,55.0251,54.9263,54.9263,56075.0
2016-01-08 14:35:00,72.31,72.33,72.1,72.11,85597.0,54.9263,54.9415,54.7668,54.7744,85597.0
2016-01-08 14:40:00,72.11,72.23,72.05,72.22,53753.0,54.7744,54.8656,54.7289,54.858,53753.0
2016-01-08 14:45:00,72.22,72.22,72.13,72.14,95571.0,54.858,54.858,54.7896,54.7972,95571.0
2016-01-08 14:50:00,72.13,72.22,72.09,72.17,106504.0,54.7896,54.858,54.7592,54.82,106504.0
2016-01-08 14:55:00,72.16,72.18,72.02,72.07,67727.0,54.8124,54.8276,54.7061,54.744,67727.0
2016-01-08 15:00:00,72.06,72.15,72.06,72.07,117050.0,54.7364,54.8048,54.7364,54.744,117050.0
2016-01-08 15:05:00,72.08,72.08,71.81,71.82,113395.0,54.7516,54.7516,54.5465,54.5541,113395.0
2016-01-08 15:10:00,71.82,71.85,71.63,71.73,120878.0,54.5541,54.5769,54.4098,54.4858,120878.0
2016-01-08 15:15:00,71.73,71.86,71.65,71.66,76586.0,54.4858,54.5845,54.425,54.4326,76586.0
2016-01-08 15:20:00,71.66,71.94,71.66,71.9,109053.0,54.4326,54.6453,54.4326,54.6149,109053.0
2016-01-08 15:25:00,71.88,72.03,71.8,71.86,56544.0,54.5997,54.7137,54.539,54.5845,56544.0
2016-01-08 15:30:00,71.85,71.85,71.43,71.72,197514.0,54.5769,54.5769,54.2579,54.4782,197514.0
2016-01-08 15:35:00,71.71,71.88,71.57,71.76,112775.0,54.4706,54.5997,54.3642,54.5086,112775.0
2016-01-08 15:40:00,71.76,71.83,71.55,71.59,259111.0,54.5086,54.5617,54.3491,54.3794,259111.0
2016-01-08 15:45:00,71.6,71.66,71.37,71.37,218632.0,54.387,54.4326,54.2123,54.2123,218632.0
2016-01-08 15:50:00,71.38,71.47,71.32,71.34,237441.0,54.2199,54.2883,54.1743,54.1895,237441.0
2016-01-08 15:55:00,71.34,71.46,71.27,71.42,561853.0,54.1895,54.2807,54.1364,54.2503,561853.0
2016-01-11 09:30:00,71.53,72.37,71.53,72.11,96894.0,54.3339,54.9719,54.3339,54.7744,96894.0
2016-01-11 09:35:00,72.1,72.29,71.51,71.82,67688.0,54.7668,54.9112,54.3187,54.5541,67688.0
2016-01-11 09:40:00,71.78,71.99,71.59,71.87,53190.0,54.5238,54.6833,54.3794,54.5921,53190.0
2016-01-11 09:45:00,71.87,71.92,71.22,71.24,121638.0,54.5921,54.6301,54.0984,54.1136,121638.0
2016-01-11 09:50:00,71.31,71.42,71.12,71.33,43376.0,54.1668,54.2503,54.0224,54.1819,43376.0
2016-01-11 09:55:00,71.3,71.35,70.96,70.98,66581.0,54.1592,54.1971,53.9009,53.9161,66581.0
2016-01-11 10:00:00,70.97,71.04,70.91,70.96,73585.0,53.9085,53.9617,53.8629,53.9009,73585.0
2016-01-11 10:05:00,70.97,71.15,70.94,71.1,90035.0,53.9085,54.0452,53.8857,54.0072,90035.0
2016-01-11 10:10:00,71.1,71.11,70.82,70.9,120147.0,54.0072,54.0148,53.7945,53.8553,120147.0
2016-01-11 10:15:00,70.9,70.9,70.51,70.71,84852.0,53.8553,53.8553,53.5591,53.711,84852.0
2016-01-11 10:20:00,70.72,71.05,70.71,71.0,80429.0,53.7186,53.9693,53.711,53.9313,80429.0
2016-01-11 10:25:00,71.0,71.03,70.94,70.97,76489.0,53.9313,53.9541,53.8857,53.9085,76489.0
2016-01-11 10:30:00,70.96,71.04,70.92,71.03,63517.0,53.9009,53.9617,53.8705,53.9541,63517.0
2016-01-11 10:35:00,71.05,71.2,70.98,71.02,84395.0,53.9693,54.0832,53.9161,53.9465,84395.0
2016-01-11 10:40:00,71.02,71.22,70.96,71.18,48205.0,53.9465,54.0984,53.9009,54.068,48205.0
2016-01-11 10:45:00,71.17,71.18,71.03,71.09,33653.0,54.0604,54.068,53.9541,53.9996,33653.0
2016-01-11 10:50:00,71.1,71.21,71.03,71.1,52433.0,54.0072,54.0908,53.9541,54.0072,52433.0
2016-01-11 10:55:00,71.1,71.11,70.97,71.06,71989.0,54.0072,54.0148,53.9085,53.9769,71989.0
2016-01-11 11:00:00,71.06,71.08,70.95,70.98,143640.0,53.9769,53.992,53.8933,53.9161,143640.0
2016-01-11 11:05:00,70.97,71.0,70.76,70.96,114743.0,53.9085,53.9313,53.749,53.9009,114743.0
2016-01-11 11:10:00,70.96,71.01,70.92,71.0,75837.0,53.9009,53.9389,53.8705,53.9313,75837.0
2016-01-11 11:15:00,70.99,71.4,70.97,71.22,65631.0,53.9237,54.2351,53.9085,54.0984,65631.0
2016-01-11 11:20:00,71.21,71.27,71.08,71.18,40397.0,54.0908,54.1364,53.992,54.068,40397.0
2016-01-11 11:25:00,71.16,71.37,71.11,71.34,23281.0,54.0528,54.2123,54.0148,54.1895,23281.0
2016-01-11 11:30:00,71.34,71.36,71.09,71.24,36693.0,54.1895,54.2047,53.9996,54.1136,36693.0
2016-01-11 11:35:00,71.23,71.46,71.17,71.41,110473.0,54.106,54.2807,54.0604,54.2427,110473.0
2016-01-11 11:40:00,71.42,71.64,71.38,71.48,58166.0,54.2503,54.4174,54.2199,54.2959,58166.0
2016-01-11 11:45:00,71.49,71.73,71.48,71.71,68052.0,54.3035,54.4858,54.2959,54.4706,68052.0
2016-01-11 11:50:00,71.7,71.87,71.64,71.76,34953.0,54.463,54.5921,54.4174,54.5086,34953.0
2016-01-11 11:55:00,71.76,71.76,71.64,71.69,40122.0,54.5086,54.5086,54.4174,54.4554,40122.0
2016-01-11 12:00:00,71.7,71.71,71.67,71.7,56795.0,54.463,54.4706,54.4402,54.463,56795.0
2016-01-11 12:05:00,71.69,71.79,71.65,71.78,51582.0,54.4554,54.5314,54.425,54.5238,51582.0
2016-01-11 12:10:00,71.77,71.87,71.71,71.74,50570.0,54.5162,54.5921,54.4706,54.4934,50570.0
2016-01-11 12:15:00,71.73,71.84,71.7,71.8,63649.0,54.4858,54.5693,54.463,54.539,63649.0
2016-01-11 12:20:00,71.79,71.86,71.68,71.75,44655.0,54.5314,54.5845,54.4478,54.501,44655.0
2016-01-11 12:25:00,71.76,71.8,71.68,71.74,33409.0,54.5086,54.539,54.4478,54.4934,33409.0
2016-01-11 12:30:00,71.73,71.87,71.72,71.84,23919.0,54.4858,54.5921,54.4782,54.5693,23919.0
2016-01-11 12:35:00,71.85,71.92,71.82,71.86,29648.0,54.5769,54.6301,54.5541,54.5845,29648.0
2016-01-11 12:40:00,71.87,71.9,71.79,71.88,37511.0,54.5921,54.6149,54.5314,54.5997,37511.0
2016-01-11 12:45:00,71.89,72.05,71.87,72.0,52973.0,54.6073,54.7289,54.5921,54.6909,52973.0
2016-01-11 12:50:00,72.0,72.11,71.99,72.05,34108.0,54.6909,54.7744,54.6833,54.7289,34108.0
2016-01-11 12:55:00,72.04,72.1,71.95,72.09,38713.0,54.7213,54.7668,54.6529,54.7592,38713.0
2016-01-11 13:00:00,72.09,72.1,71.97,72.08,41630.0,54.7592,54.7668,54.6681,54.7516,41630.0
2016-01-11 13:05:00,72.06,72.09,71.99,72.04,33922.0,54.7364,54.7592,54.6833,54.7213,33922.0
2016-01-11 13:10:00,72.05,72.06,71.85,71.89,38785.0,54.7289,54.7364,54.5769,54.6073,38785.0
2016-01-11 13:15:00,71.89,72.02,71.86,71.99,35219.0,54.6073,54.7061,54.5845,54.6833,35219.0
2016-01-11 13:20:00,72.0,72.02,71.96,72.0,39818.0,54.6909,54.7061,54.6605,54.6909,39818.0
2016-01-11 13:25:00,72.0,72.02,71.91,71.91,43947.0,54.6909,54.7061,54.6225,54.6225,43947.0
2016-01-11 13:30:00,71.91,71.93,71.78,71.81,29938.0,54.6225,54.6377,54.5238,54.5465,29938.0
2016-01-11 13:35:00,71.82,71.89,71.71,71.77,30932.0,54.5541,54.6073,54.4706,54.5162,30932.0
2016-01-11 13:40:00,71.76,71.82,71.73,71.81,38647.0,54.5086,54.5541,54.4858,54.5465,38647.0
2016-01-11 13:45:00,71.81,71.81,71.64,71.64,53028.0,54.5465,54.5465,54.4174,54.4174,53028.0
2016-01-11 13:50:00,71.64,71.71,71.53,71.7,37293.0,54.4174,54.4706,54.3339,54.463,37293.0
2016-01-11 13:55:00,71.71,71.78,71.67,71.67,21815.0,54.4706,54.5238,54.4402,54.4402,21815.0
2016-01-11 14:00:00,71.69,71.87,71.66,71.86,42727.0,54.4554,54.5921,54.4326,54.5845,42727.0
2016-01-11 14:05:00,71.84,71.97,71.82,71.92,40319.0,54.5693,54.6681,54.5541,54.6301,40319.0
2016-01-11 14:10:00,71.92,72.06,71.91,72.01,61980.0,54.6301,54.7364,54.6225,54.6985,61980.0
2016-01-11 14:15:00,72.01,72.31,71.96,72.14,93635.0,54.6985,54.9263,54.6605,54.7972,93635.0
2016-01-11 14:20:00,72.15,72.22,71.98,72.2,34029.0,54.8048,54.858,54.6757,54.8428,34029.0
2016-01-11 14:25:00,72.2,72.32,72.16,72.17,35948.0,54.8428,54.9339,54.8124,54.82,35948.0
2016-01-11 14:30:00,72.18,72.25,72.02,72.13,40009.0,54.8276,54.8808,54.7061,54.7896,40009.0
2016-01-11 14:35:00,72.15,72.17,72.0,72.05,46850.0,54.8048,54.82,54.6909,54.7289,46850.0
2016-01-11 14:40:00,72.05,72.13,72.02,72.1,40460.0,54.7289,54.7896,54.7061,54.7668,40460.0
2016-01-11 14:45:00,72.11,72.14,72.05,72.11,40191.0,54.7744,54.7972,54.7289,54.7744,40191.0
2016-01-11 14:50:00,72.11,72.13,72.03,72.05,38925.0,54.7744,54.7896,54.7137,54.7289,38925.0
2016-01-11 14:55:00,72.05,72.08,71.98,72.0,52687.0,54.7289,54.7516,54.6757,54.6909,52687.0
2016-01-11 15:00:00,72.0,72.14,71.99,72.11,45184.0,54.6909,54.7972,54.6833,54.7744,45184.0
2016-01-11 15:05:00,72.12,72.12,71.97,72.05,38685.0,54.782,54.782,54.6681,54.7289,38685.0
2016-01-11 15:10:00,72.06,72.06,71.9,71.97,52748.0,54.7364,54.7364,54.6149,54.6681,52748.0
2016-01-11 15:15:00,71.97,72.02,71.88,71.95,94794.0,54.6681,54.7061,54.5997,54.6529,94794.0
2016-01-11 15:20:00,71.94,72.23,71.92,72.22,53593.0,54.6453,54.8656,54.6301,54.858,53593.0
2016-01-11 15:25:00,72.21,72.52,72.21,72.49,55129.0,54.8504,55.0859,54.8504,55.0631,55129.0
2016-01-11 15:30:00,72.48,72.65,72.45,72.61,63009.0,55.0555,55.1846,55.0327,55.1542,63009.0
2016-01-11 15:35:00,72.62,72.68,72.5,72.62,95831.0,55.1618,55.2074,55.0707,55.1618,95831.0
2016-01-11 15:40:00,72.61,72.75,72.55,72.72,97668.0,55.1542,55.2606,55.1086,55.2378,97668.0
2016-01-11 15:45:00,72.71,72.71,72.44,72.48,95096.0,55.2302,55.2302,55.0251,55.0555,95096.0
2016-01-11 15:50:00,72.48,72.65,72.47,72.63,124607.0,55.0555,55.1846,55.0479,55.1694,124607.0
2016-01-11 15:55:00,72.62,72.64,72.41,72.42,217304.0,55.1618,55.177,55.0023,55.0099,217304.0
2016-01-12 09:30:00,72.97,73.0,72.71,72.93,110363.0,55.4277,55.4505,55.2302,55.3973,110363.0
2016-01-12 09:35:00,72.91,73.29,72.9,73.29,84568.0,55.3821,55.6707,55.3745,55.6707,84568.0
2016-01-12 09:40:00,73.27,73.35,73.02,73.32,42791.0,55.6556,55.7163,55.4657,55.6935,42791.0
2016-01-12 09:45:00,73.32,73.5,73.24,73.34,63408.0,55.6935,55.8303,55.6328,55.7087,63408.0
2016-01-12 09:50:00,73.34,73.36,73.0,73.13,55579.0,55.7087,55.7239,55.4505,55.5492,55579.0
2016-01-12 09:55:00,73.12,73.29,73.04,73.17,67960.0,55.5416,55.6707,55.4809,55.5796,67960.0
2016-01-12 10:00:00,73.18,73.27,72.91,72.93,46902.0,55.5872,55.6556,55.3821,55.3973,46902.0
2016-01-12 10:05:00,72.93,72.99,72.73,72.75,49804.0,55.3973,55.4429,55.2454,55.2606,49804.0
2016-01-12 10:10:00,72.75,72.96,72.75,72.9,72985.0,55.2606,55.4201,55.2606,55.3745,72985.0
2016-01-12 10:15:00,72.91,73.13,72.88,73.09,53248.0,55.3821,55.5492,55.3593,55.5188,53248.0
2016-01-12 10:20:00,73.09,73.17,72.97,72.97,34288.0,55.5188,55.5796,55.4277,55.4277,34288.0
2016-01-12 10:25:00,72.97,73.03,72.88,72.94,63683.0,55.4277,55.4733,55.3593,55.4049,63683.0
2016-01-12 10:30:00,72.93,73.0,72.89,72.9,63623.0,55.3973,55.4505,55.3669,55.3745,63623.0
2016-01-12 10:35:00,72.9,73.03,72.9,72.99,45075.0,55.3745,55.4733,55.3745,55.4429,45075.0
2016-01-12 10:40:00,73.0,73.01,72.89,72.95,65646.0,55.4505,55.4581,55.3669,55.4125,65646.0
2016-01-12 10:45:00,72.95,73.05,72.85,72.86,57697.0,55.4125,55.4884,55.3365,55.3441,57697.0
2016-01-12 10:50:00,72.87,73.07,72.87,73.04,30882.0,55.3517,55.5036,55.3517,55.4809,30882.0
2016-01-12 10:55:00,73.04,73.18,73.04,73.18,29956.0,55.4809,55.5872,55.4809,55.5872,29956.0
2016-01-12 11:00:00,73.17,73.17,72.98,73.01,27472.0,55.5796,55.5796,55.4353,55.4581,27472.0
2016-01-12 11:05:00,73.0,73.06,72.93,73.01,27568.0,55.4505,55.496,55.3973,55.4581,27568.0
2016-01-12 11:10:00,73.0,73.03,72.89,72.89,36135.0,55.4505,55.4733,55.3669,55.3669,36135.0
2016-01-12 11:15:00,72.88,73.11,72.86,73.03,52260.0,55.3593,55.534,55.3441,55.4733,52260.0
2016-01-12 11:20:00,73.03,73.09,72.98,73.0,32064.0,55.4733,55.5188,55.4353,55.4505,32064.0
2016-01-12 11:25:00,73.0,73.08,72.95,73.08,33480.0,55.4505,55.5112,55.4125,55.5112,33480.0
2016-01-12 11:30:00,73.06,73.07,72.89,72.97,38089.0,55.496,55.5036,55.3669,55.4277,38089.0
2016-01-12 11:35:00,72.96,73.0,72.79,72.83,64972.0,55.4201,55.4505,55.291,55.3213,64972.0
2016-01-12 11:40:00,72.84,73.04,72.8,73.02,32879.0,55.3289,55.4809,55.2985,55.4657,32879.0
2016-01-12 11:45:00,73.02,73.15,72.97,73.11,22298.0,55.4657,55.5644,55.4277,55.534,22298.0
2016-01-12 11:50:00,73.11,73.16,73.04,73.04,20937.0,55.534,55.572,55.4809,55.4809,20937.0
2016-01-12 11:55:00,73.05,73.13,72.97,73.0,26411.0,55.4884,55.5492,55.4277,55.4505,26411.0
2016-01-12 12:00:00,73.0,73.09,72.92,73.08,20089.0,55.4505,55.5188,55.3897,55.5112,20089.0
2016-01-12 12:05:00,73.07,73.1,73.0,73.06,15667.0,55.5036,55.5264,55.4505,55.496,15667.0
2016-01-12 12:10:00,73.06,73.07,72.93,73.05,36711.0,55.496,55.5036,55.3973,55.4884,36711.0
2016-01-12 12:15:00,73.05,73.12,72.99,73.0,16461.0,55.4884,55.5416,55.4429,55.4505,16461.0
2016-01-12 12:20:00,73.0,73.02,72.9,72.91,53648.0,55.4505,55.4657,55.3745,55.3821,53648.0
2016-01-12 12:25:00,72.91,73.14,72.91,73.06,32594.0,55.3821,55.5568,55.3821,55.496,32594.0
2016-01-12 12:30:00,73.05,73.09,72.91,72.98,47414.0,55.4884,55.5188,55.3821,55.4353,47414.0
2016-01-12 12:35:00,72.95,73.0,72.87,72.95,36028.0,55.4125,55.4505,55.3517,55.4125,36028.0
2016-01-12 12:40:00,72.92,72.93,72.74,72.74,18447.0,55.3897,55.3973,55.253,55.253,18447.0
2016-01-12 12:45:00,72.73,72.91,72.68,72.9,29302.0,55.2454,55.3821,55.2074,55.3745,29302.0
2016-01-12 12:50:00,72.9,72.93,72.83,72.92,18518.0,55.3745,55.3973,55.3213,55.3897,18518.0
2016-01-12 12:55:00,72.94,72.97,72.81,72.88,16752.0,55.4049,55.4277,55.3061,55.3593,16752.0
2016-01-12 13:00:00,72.86,73.01,72.85,72.95,23621.0,55.3441,55.4581,55.3365,55.4125,23621.0
2016-01-12 13:05:00,72.94,73.02,72.92,72.99,13843.0,55.4049,55.4657,55.3897,55.4429,13843.0
2016-01-12 13:10:00,72.99,73.07,72.95,73.01,23808.0,55.4429,55.5036,55.4125,55.4581,23808.0
2016-01-12 13:15:00,72.99,73.01,72.92,72.99,18772.0,55.4429,55.4581,55.3897,55.4429,18772.0
2016-01-12 13:20:00,72.98,72.98,72.88,72.9,21248.0,55.4353,55.4353,55.3593,55.3745,21248.0
2016-01-12 13:25:00,72.91,72.95,72.88,72.91,34643.0,55.3821,55.4125,55.3593,55.3821,34643.0
2016-01-12 13:30:00,72.88,72.91,72.7,72.82,28139.0,55.3593,55.3821,55.2226,55.3137,28139.0
2016-01-12 13:35:00,72.83,72.94,72.75,72.93,34541.0,55.3213,55.4049,55.2606,55.3973,34541.0
2016-01-12 13:40:00,72.94,73.04,72.89,73.04,25869.0,55.4049,55.4809,55.3669,55.4809,25869.0
2016-01-12 13:45:00,73.04,73.08,72.99,73.05,38795.0,55.4809,55.5112,55.4429,55.4884,38795.0
2016-01-12 13:50:00,73.04,73.05,72.98,73.03,27405.0,55.4809,55.4884,55.4353,55.4733,27405.0
2016-01-12 13:55:00,73.03,73.04,72.93,72.93,43802.0,55.4733,55.4809,55.3973,55.3973,43802.0
2016-01-12 14:00:00,72.94,73.0,72.83,72.85,56317.0,55.4049,55.4505,55.3213,55.3365,56317.0
2016-01-12 14:05:00,72.86,72.9,72.77,72.88,46669.0,55.3441,55.3745,55.2758,55.3593,46669.0
2016-01-12 14:10:00,72.89,73.03,72.87,72.92,33173.0,55.3669,55.4733,55.3517,55.3897,33173.0
2016-01-12 14:15:00,72.9,72.9,72.67,72.71,25057.0,55.3745,55.3745,55.1998,55.2302,25057.0
2016-01-12 14:20:00,72.69,72.91,72.63,72.88,33214.0,55.215,55.3821,55.1694,55.3593,33214.0
2016-01-12 14:25:00,72.87,73.01,72.87,72.91,26179.0,55.3517,55.4581,55.3517,55.3821,26179.0
2016-01-12 14:30:00,72.9,72.97,72.86,72.95,28229.0,55.3745,55.4277,55.3441,55.4125,28229.0
2016-01-12 14:35:00,72.95,73.04,72.9,73.0,31776.0,55.4125,55.4809,55.3745,55.4505,31776.0
2016-01-12 14:40:00,73.01,73.01,72.83,72.88,17890.0,55.4581,55.4581,55.3213,55.3593,17890.0
2016-01-12 14:45:00,72.89,73.02,72.86,72.96,27479.0,55.3669,55.4657,55.3441,55.4201,27479.0
2016-01-12 14:50:00,72.97,73.09,72.94,73.05,21706.0,55.4277,55.5188,55.4049,55.4884,21706.0
2016-01-12 14:55:00,73.04,73.07,72.99,73.03,29424.0,55.4809,55.5036,55.4429,55.4733,29424.0
2016-01-12 15:00:00,73.03,73.05,72.89,72.91,31008.0,55.4733,55.4884,55.3669,55.3821,31008.0
2016-01-12 15:05:00,72.91,72.93,72.83,72.85,66862.0,55.3821,55.3973,55.3213,55.3365,66862.0
2016-01-12 15:10:00,72.86,72.92,72.86,72.88,40386.0,55.3441,55.3897,55.3441,55.3593,40386.0
2016-01-12 15:15:00,72.88,73.13,72.88,73.12,32749.0,55.3593,55.5492,55.3593,55.5416,32749.0
2016-01-12 15:20:00,73.13,73.26,73.1,73.26,37987.0,55.5492,55.648,55.5264,55.648,37987.0
2016-01-12 15:25:00,73.26,73.31,73.2,73.21,61945.0,55.648,55.6859,55.6024,55.61,61945.0
2016-01-12 15:30:00,73.2,73.21,73.04,73.11,36144.0,55.6024,55.61,55.4809,55.534,36144.0
2016-01-12 15:35:00,73.09,73.37,73.08,73.21,43552.0,55.5188,55.7315,55.5112,55.61,43552.0
2016-01-12 15:40:00,73.21,73.48,73.2,73.45,62115.0,55.61,55.8151,55.6024,55.7923,62115.0
2016-01-12 15:45:00,73.44,73.52,73.33,73.39,77418.0,55.7847,55.8455,55.7011,55.7467,77418.0
2016-01-12 15:50:00,73.4,73.4,73.3,73.36,83204.0,55.7543,55.7543,55.6783,55.7239,83204.0
2016-01-12 15:55:00,73.36,73.55,73.3,73.39,445991.0,55.7239,55.8682,55.6783,55.7467,445991.0
2016-01-13 09:30:00,73.29,73.75,72.9,73.07,67424.0,55.6707,56.0202,55.3745,55.5036,67424.0
2016-01-13 09:35:00,73.09,73.42,73.07,73.09,55011.0,55.5188,55.7695,55.5036,55.5188,55011.0
2016-01-13 09:40:00,73.14,73.48,73.08,73.34,209766.0,55.5568,55.8151,55.5112,55.7087,209766.0
2016-01-13 09:45:00,73.34,73.43,73.23,73.34,71814.0,55.7087,55.7771,55.6252,55.7087,71814.0
2016-01-13 09:50:00,73.32,73.46,73.15,73.18,52212.0,55.6935,55.7999,55.5644,55.5872,52212.0
2016-01-13 09:55:00,73.2,73.32,73.05,73.26,75810.0,55.6024,55.6935,55.4884,55.648,75810.0
2016-01-13 10:00:00,73.27,73.45,73.12,73.38,76410.0,55.6556,55.7923,55.5416,55.7391,76410.0
2016-01-13 10:05:00,73.39,73.44,73.26,73.44,22064.0,55.7467,55.7847,55.648,55.7847,22064.0
2016-01-13 10:10:00,73.43,73.48,73.22,73.25,23790.0,55.7771,55.8151,55.6176,55.6404,23790.0
2016-01-13 10:15:00,73.23,73.25,73.02,73.02,17579.0,55.6252,55.6404,55.4657,55.4657,17579.0
2016-01-13 10:20:00,73.05,73.1,72.95,73.1,23527.0,55.4884,55.5264,55.4125,55.5264,23527.0
2016-01-13 10:25:00,73.1,73.16,72.94,73.09,102704.0,55.5264,55.572,55.4049,55.5188,102704.0
2016-01-13 10:30:00,73.08,73.08,72.93,72.96,25836.0,55.5112,55.5112,55.3973,55.4201,25836.0
2016-01-13 10:35:00,72.97,73.02,72.78,72.78,20807.0,55.4277,55.4657,55.2834,55.2834,20807.0
2016-01-13 10:40:00,72.81,72.99,72.77,72.77,34363.0,55.3061,55.4429,55.2758,55.2758,34363.0
2016-01-13 10:45:00,72.76,72.78,72.62,72.67,46487.0,55.2682,55.2834,55.1618,55.1998,46487.0
2016-01-13 10:50:00,72.7,72.75,72.5,72.54,53079.0,55.2226,55.2606,55.0707,55.1011,53079.0
2016-01-13 10:55:00,72.54,72.7,72.46,72.7,30584.0,55.1011,55.2226,55.0403,55.2226,30584.0
2016-01-13 11:00:00,72.7,72.7,72.51,72.54,36512.0,55.2226,55.2226,55.0783,55.1011,36512.0
2016-01-13 11:05:00,72.54,72.61,72.38,72.4,45018.0,55.1011,55.1542,54.9795,54.9947,45018.0
2016-01-13 11:10:00,72.4,72.57,72.38,72.56,29581.0,54.9947,55.1238,54.9795,55.1162,29581.0
2016-01-13 11:15:00,72.56,72.67,72.56,72.67,32108.0,55.1162,55.1998,55.1162,55.1998,32108.0
2016-01-13 11:20:00,72.67,72.74,72.65,72.73,16790.0,55.1998,55.253,55.1846,55.2454,16790.0
2016-01-13 11:25:00,72.76,72.79,72.54,72.61,33899.0,55.2682,55.291,55.1011,55.1542,33899.0
2016-01-13 11:30:00,72.61,72.69,72.52,72.56,38902.0,55.1542,55.215,55.0859,55.1162,38902.0
2016-01-13 11:35:00,72.53,72.7,72.52,72.61,33181.0,55.0935,55.2226,55.0859,55.1542,33181.0
2016-01-13 11:40:00,72.59,72.61,72.46,72.51,34910.0,55.139,55.1542,55.0403,55.0783,34910.0
2016-01-13 11:45:00,72.49,72.49,72.29,72.32,37143.0,55.0631,55.0631,54.9112,54.9339,37143.0
2016-01-13 11:50:00,72.32,72.42,72.32,72.39,22057.0,54.9339,55.0099,54.9339,54.9871,22057.0
2016-01-13 11:55:00,72.38,72.39,72.22,72.36,56414.0,54.9795,54.9871,54.858,54.9643,56414.0
2016-01-13 12:00:00,72.36,72.48,72.36,72.44,18112.0,54.9643,55.0555,54.9643,55.0251,18112.0
2016-01-13 12:05:00,72.44,72.45,72.32,72.42,24396.0,55.0251,55.0327,54.9339,55.0099,24396.0
2016-01-13 12:10:00,72.42,72.43,72.26,72.43,51235.0,55.0099,55.0175,54.8884,55.0175,51235.0
2016-01-13 12:15:00,72.45,72.49,72.41,72.47,23712.0,55.0327,55.0631,55.0023,55.0479,23712.0
2016-01-13 12:20:00,72.46,72.59,72.42,72.52,40137.0,55.0403,55.139,55.0099,55.0859,40137.0
2016-01-13 12:25:00,72.51,72.56,72.46,72.47,20489.0,55.0783,55.1162,55.0403,55.0479,20489.0
2016-01-13 12:30:00,72.48,72.48,72.29,72.31,35279.0,55.0555,55.0555,54.9112,54.9263,35279.0
2016-01-13 12:35:00,72.33,72.4,72.29,72.29,22570.0,54.9415,54.9947,54.9112,54.9112,22570.0
2016-01-13 12:40:00,72.29,72.34,72.26,72.26,35967.0,54.9112,54.9491,54.8884,54.8884,35967.0
2016-01-13 12:45:00,72.26,72.44,72.26,72.44,11764.0,54.8884,55.0251,54.8884,55.0251,11764.0
2016-01-13 12:50:00,72.43,72.44,72.35,72.41,11183.0,55.0175,55.0251,54.9567,55.0023,11183.0
2016-01-13 12:55:00,72.43,72.43,72.3,72.33,18971.0,55.0175,55.0175,54.9188,54.9415,18971.0
2016-01-13 13:00:00,72.31,72.37,72.28,72.34,22213.0,54.9263,54.9719,54.9036,54.9491,22213.0
2016-01-13 13:05:00,72.34,72.41,72.32,72.39,15213.0,54.9491,55.0023,54.9339,54.9871,15213.0
2016-01-13 13:10:00,72.38,72.42,72.31,72.34,22339.0,54.9795,55.0099,54.9263,54.9491,22339.0
2016-01-13 13:15:00,72.34,72.37,72.28,72.28,16090.0,54.9491,54.9719,54.9036,54.9036,16090.0
2016-01-13 13:20:00,72.29,72.34,72.23,72.25,58489.0,54.9112,54.9491,54.8656,54.8808,58489.0
2016-01-13 13:25:00,72.25,72.33,72.18,72.25,20524.0,54.8808,54.9415,54.8276,54.8808,20524.0
2016-01-13 13:30:00,72.26,72.32,72.22,72.29,31124.0,54.8884,54.9339,54.858,54.9112,31124.0
2016-01-13 13:35:00,72.3,72.3,72.14,72.15,14345.0,54.9188,54.9188,54.7972,54.8048,14345.0
2016-01-13 13:40:00,72.15,72.25,72.14,72.14,30956.0,54.8048,54.8808,54.7972,54.7972,30956.0
2016-01-13 13:45:00,72.14,72.33,72.09,72.31,164192.0,54.7972,54.9415,54.7592,54.9263,164192.0
2016-01-13 13:50:00,72.31,72.47,72.3,72.42,50299.0,54.9263,55.0479,54.9188,55.0099,50299.0
2016-01-13 13:55:00,72.42,72.45,72.39,72.39,53365.0,55.0099,55.0327,54.9871,54.9871,53365.0
2016-01-13 14:00:00,72.39,72.44,72.32,72.4,143993.0,54.9871,55.0251,54.9339,54.9947,143993.0
2016-01-13 14:05:00,72.4,72.47,72.36,72.46,80885.0,54.9947,55.0479,54.9643,55.0403,80885.0
2016-01-13 14:10:00,72.46,72.55,72.4,72.52,26748.0,55.0403,55.1086,54.9947,55.0859,26748.0
2016-01-13 14:15:00,72.52,72.54,72.38,72.5,73057.0,55.0859,55.1011,54.9795,55.0707,73057.0
2016-01-13 14:20:00,72.49,72.58,72.47,72.53,47711.0,55.0631,55.1314,55.0479,55.0935,47711.0
2016-01-13 14:25:00,72.52,72.54,72.47,72.51,76108.0,55.0859,55.1011,55.0479,55.0783,76108.0
2016-01-13 14:30:00,72.5,72.53,72.22,72.24,116263.0,55.0707,55.0935,54.858,54.8732,116263.0
2016-01-13 14:35:00,72.22,72.39,72.14,72.37,50052.0,54.858,54.9871,54.7972,54.9719,50052.0
2016-01-13 14:40:00,72.36,72.47,72.3,72.45,220943.0,54.9643,55.0479,54.9188,55.0327,220943.0
2016-01-13 14:45:00,72.45,72.58,72.42,72.5,93530.0,55.0327,55.1314,55.0099,55.0707,93530.0
2016-01-13 14:50:00,72.51,72.57,72.39,72.52,69212.0,55.0783,55.1238,54.9871,55.0859,69212.0
2016-01-13 14:55:00,72.5,72.5,72.29,72.36,50933.0,55.0707,55.0707,54.9112,54.9643,50933.0
2016-01-13 15:00:00,72.37,72.47,72.24,72.3,43092.0,54.9719,55.0479,54.8732,54.9188,43092.0
2016-01-13 15:05:00,72.3,72.31,72.13,72.14,83019.0,54.9188,54.9263,54.7896,54.7972,83019.0
2016-01-13 15:10:00,72.13,72.15,71.98,72.09,127252.0,54.7896,54.8048,54.6757,54.7592,127252.0
2016-01-13 15:15:00,72.09,72.3,72.08,72.26,87955.0,54.7592,54.9188,54.7516,54.8884,87955.0
2016-01-13 15:20:00,72.26,72.3,72.16,72.25,95185.0,54.8884,54.9188,54.8124,54.8808,95185.0
2016-01-13 15:25:00,72.26,72.33,72.19,72.23,117532.0,54.8884,54.9415,54.8352,54.8656,117532.0
2016-01-13 15:30:00,72.2,72.26,72.09,72.19,166027.0,54.8428,54.8884,54.7592,54.8352,166027.0
2016-01-13 15:35:00,72.2,72.21,72.0,72.04,111336.0,54.8428,54.8504,54.6909,54.7213,111336.0
2016-01-13 15:40:00,72.05,72.08,71.87,71.88,176111.0,54.7289,54.7516,54.5921,54.5997,176111.0
2016-01-13 15:45:00,71.89,72.01,71.64,71.67,223367.0,54.6073,54.6985,54.4174,54.4402,223367.0
2016-01-13 15:50:00,71.68,71.8,71.66,71.71,221181.0,54.4478,54.539,54.4326,54.4706,221181.0
2016-01-13 15:55:00,71.71,71.75,71.55,71.63,418434.0,54.4706,54.501,54.3491,54.4098,418434.0
2016-01-14 09:30:00,71.62,71.64,71.08,71.18,110356.0,54.4022,54.4174,53.992,54.068,110356.0
2016-01-14 09:35:00,71.24,71.28,71.04,71.13,118961.0,54.1136,54.144,53.9617,54.03,118961.0
2016-01-14 09:40:00,71.14,71.21,70.74,70.94,100567.0,54.0376,54.0908,53.7338,53.8857,100567.0
2016-01-14 09:45:00,70.94,70.94,70.44,70.5,60642.0,53.8857,53.8857,53.5059,53.5515,60642.0
2016-01-14 09:50:00,70.49,70.54,70.32,70.38,62943.0,53.5439,53.5819,53.4148,53.4603,62943.0
2016-01-14 09:55:00,70.39,70.57,70.27,70.52,65486.0,53.4679,53.6047,53.3768,53.5667,65486.0
2016-01-14 10:00:00,70.54,70.56,70.03,70.12,85631.0,53.5819,53.5971,53.1945,53.2628,85631.0
2016-01-14 10:05:00,70.11,70.15,70.0,70.07,158961.0,53.2552,53.2856,53.1717,53.2249,158961.0
2016-01-14 10:10:00,70.09,70.23,70.02,70.21,86115.0,53.24,53.3464,53.1869,53.3312,86115.0
2016-01-14 10:15:00,70.2,70.71,70.19,70.55,87473.0,53.3236,53.711,53.316,53.5895,87473.0
2016-01-14 10:20:00,70.58,70.7,70.46,70.7,52646.0,53.6122,53.7034,53.5211,53.7034,52646.0
2016-01-14 10:25:00,70.7,70.8,70.47,70.79,75803.0,53.7034,53.7794,53.5287,53.7718,75803.0
2016-01-14 10:30:00,70.79,71.05,70.67,71.0,79278.0,53.7718,53.9693,53.6806,53.9313,79278.0
2016-01-14 10:35:00,71.0,71.28,71.0,71.05,76349.0,53.9313,54.144,53.9313,53.9693,76349.0
2016-01-14 10:40:00,71.08,71.18,71.01,71.17,99731.0,53.992,54.068,53.9389,54.0604,99731.0
2016-01-14 10:45:00,71.17,71.36,71.13,71.36,45741.0,54.0604,54.2047,54.03,54.2047,45741.0
2016-01-14 10:50:00,71.35,71.35,71.0,71.01,104570.0,54.1971,54.1971,53.9313,53.9389,104570.0
2016-01-14 10:55:00,71.02,71.12,70.97,71.02,30058.0,53.9465,54.0224,53.9085,53.9465,30058.0
2016-01-14 11:00:00,71.03,71.12,70.92,71.03,32375.0,53.9541,54.0224,53.8705,53.9541,32375.0
2016-01-14 11:05:00,71.03,71.1,70.92,71.05,45423.0,53.9541,54.0072,53.8705,53.9693,45423.0
2016-01-14 11:10:00,71.05,71.16,70.96,71.15,45227.0,53.9693,54.0528,53.9009,54.0452,45227.0
2016-01-14 11:15:00,71.14,71.25,70.98,70.98,20785.0,54.0376,54.1212,53.9161,53.9161,20785.0
2016-01-14 11:20:00,70.96,71.03,70.85,70.86,20046.0,53.9009,53.9541,53.8173,53.8249,20046.0
2016-01-14 11:25:00,70.89,70.9,70.71,70.79,28054.0,53.8477,53.8553,53.711,53.7718,28054.0
2016-01-14 11:30:00,70.82,70.85,70.67,70.7,21048.0,53.7945,53.8173,53.6806,53.7034,21048.0
2016-01-14 11:35:00,70.68,70.71,70.55,70.65,29772.0,53.6882,53.711,53.5895,53.6654,29772.0
2016-01-14 11:40:00,70.66,70.84,70.63,70.84,31905.0,53.673,53.8097,53.6502,53.8097,31905.0
2016-01-14 11:45:00,70.84,70.89,70.75,70.75,30511.0,53.8097,53.8477,53.7414,53.7414,30511.0
2016-01-14 11:50:00,70.75,70.78,70.62,70.65,21904.0,53.7414,53.7642,53.6426,53.6654,21904.0
2016-01-14 11:55:00,70.67,70.72,70.63,70.64,24523.0,53.6806,53.7186,53.6502,53.6578,24523.0
2016-01-14 12:00:00,70.65,70.72,70.58,70.61,91562.0,53.6654,53.7186,53.6122,53.635,91562.0
2016-01-14 12:05:00,70.61,70.64,70.44,70.44,48363.0,53.635,53.6578,53.5059,53.5059,48363.0
2016-01-14 12:10:00,70.46,70.46,70.23,70.27,48130.0,53.5211,53.5211,53.3464,53.3768,48130.0
2016-01-14 12:15:00,70.28,70.6,70.28,70.55,57822.0,53.3844,53.6274,53.3844,53.5895,57822.0
2016-01-14 12:20:00,70.55,70.71,70.45,70.7,42284.0,53.5895,53.711,53.5135,53.7034,42284.0
2016-01-14 12:25:00,70.7,70.72,70.62,70.68,35372.0,53.7034,53.7186,53.6426,53.6882,35372.0
2016-01-14 12:30:00,70.71,70.73,70.57,70.6,42645.0,53.711,53.7262,53.6047,53.6274,42645.0
2016-01-14 12:35:00,70.61,70.64,70.54,70.64,52697.0,53.635,53.6578,53.5819,53.6578,52697.0
2016-01-14 12:40:00,70.65,70.76,70.63,70.76,53225.0,53.6654,53.749,53.6502,53.749,53225.0
2016-01-14 12:45:00,70.75,70.88,70.68,70.71,61865.0,53.7414,53.8401,53.6882,53.711,61865.0
2016-01-14 12:50:00,70.69,70.81,70.68,70.81,92406.0,53.6958,53.787,53.6882,53.787,92406.0
2016-01-14 12:55:00,70.81,70.84,70.65,70.65,48822.0,53.787,53.8097,53.6654,53.6654,48822.0
2016-01-14 13:00:00,70.66,70.69,70.58,70.6,49778.0,53.673,53.6958,53.6122,53.6274,49778.0
2016-01-14 13:05:00,70.6,70.78,70.59,70.78,45622.0,53.6274,53.7642,53.6198,53.7642,45622.0
2016-01-14 13:10:00,70.79,70.86,70.77,70.83,36298.0,53.7718,53.8249,53.7566,53.8021,36298.0
2016-01-14 13:15:00,70.81,70.85,70.68,70.73,31626.0,53.787,53.8173,53.6882,53.7262,31626.0
2016-01-14 13:20:00,70.73,70.91,70.73,70.91,26580.0,53.7262,53.8629,53.7262,53.8629,26580.0
2016-01-14 13:25:00,70.91,70.93,70.72,70.76,34617.0,53.8629,53.8781,53.7186,53.749,34617.0
2016-01-14 13:30:00,70.79,70.87,70.78,70.83,36657.0,53.7718,53.8325,53.7642,53.8021,36657.0
2016-01-14 13:35:00,70.84,70.93,70.78,70.79,32442.0,53.8097,53.8781,53.7642,53.7718,32442.0
2016-01-14 13:40:00,70.79,70.81,70.69,70.72,39007.0,53.7718,53.787,53.6958,53.7186,39007.0
2016-01-14 13:45:00,70.73,70.76,70.54,70.55,60625.0,53.7262,53.749,53.5819,53.5895,60625.0
2016-01-14 13:50:00,70.55,70.55,70.44,70.51,62147.0,53.5895,53.5895,53.5059,53.5591,62147.0
2016-01-14 13:55:00,70.52,70.64,70.51,70.63,42476.0,53.5667,53.6578,53.5591,53.6502,42476.0
2016-01-14 14:00:00,70.64,70.7,70.45,70.46,56103.0,53.6578,53.7034,53.5135,53.5211,56103.0
2016-01-14 14:05:00,70.46,70.5,70.32,70.4,61558.0,53.5211,53.5515,53.4148,53.4755,61558.0
2016-01-14 14:10:00,70.41,70.51,70.37,70.48,53024.0,53.4831,53.5591,53.4527,53.5363,53024.0
2016-01-14 14:15:00,70.47,70.5,70.34,70.35,55199.0,53.5287,53.5515,53.4299,53.4375,55199.0
2016-01-14 14:20:00,70.35,70.51,70.33,70.51,48603.0,53.4375,53.5591,53.4223,53.5591,48603.0
2016-01-14 14:25:00,70.49,70.61,70.48,70.56,42667.0,53.5439,53.635,53.5363,53.5971,42667.0
2016-01-14 14:30:00,70.55,70.57,70.4,70.55,60765.0,53.5895,53.6047,53.4755,53.5895,60765.0
2016-01-14 14:35:00,70.55,70.56,70.4,70.43,40244.0,53.5895,53.5971,53.4755,53.4983,40244.0
2016-01-14 14:40:00,70.43,70.44,70.28,70.31,85715.0,53.4983,53.5059,53.3844,53.4072,85715.0
2016-01-14 14:45:00,70.32,70.41,70.29,70.35,68377.0,53.4148,53.4831,53.392,53.4375,68377.0
2016-01-14 14:50:00,70.34,70.69,70.33,70.69,74707.0,53.4299,53.6958,53.4223,53.6958,74707.0
2016-01-14 14:55:00,70.69,70.74,70.61,70.7,68605.0,53.6958,53.7338,53.635,53.7034,68605.0
2016-01-14 15:00:00,70.7,70.75,70.64,70.68,66127.0,53.7034,53.7414,53.6578,53.6882,66127.0
2016-01-14 15:05:00,70.67,70.71,70.62,70.67,88449.0,53.6806,53.711,53.6426,53.6806,88449.0
2016-01-14 15:10:00,70.67,70.72,70.63,70.72,63094.0,53.6806,53.7186,53.6502,53.7186,63094.0
2016-01-14 15:15:00,70.72,70.84,70.72,70.79,56060.0,53.7186,53.8097,53.7186,53.7718,56060.0
2016-01-14 15:20:00,70.79,70.83,70.74,70.77,61805.0,53.7718,53.8021,53.7338,53.7566,61805.0
2016-01-14 15:25:00,70.77,70.81,70.62,70.65,87728.0,53.7566,53.787,53.6426,53.6654,87728.0
2016-01-14 15:30:00,70.65,70.65,70.43,70.43,94732.0,53.6654,53.6654,53.4983,53.4983,94732.0
2016-01-14 15:35:00,70.44,70.55,70.33,70.39,114619.0,53.5059,53.5895,53.4223,53.4679,114619.0
2016-01-14 15:40:00,70.39,70.49,70.32,70.48,129555.0,53.4679,53.5439,53.4148,53.5363,129555.0
2016-01-14 15:45:00,70.49,70.54,70.42,70.44,149401.0,53.5439,53.5819,53.4907,53.5059,149401.0
2016-01-14 15:50:00,70.44,70.52,70.25,70.28,168787.0,53.5059,53.5667,53.3616,53.3844,168787.0
2016-01-14 15:55:00,70.29,70.43,70.28,70.38,354600.0,53.392,53.4983,53.3844,53.4603,354600.0
2016-01-15 09:30:00,68.84,69.42,68.83,69.1,417183.0,52.2905,52.7311,52.283,52.488,417183.0
2016-01-15 09:35:00,69.08,69.42,69.08,69.2,115157.0,52.4729,52.7311,52.4729,52.564,115157.0
2016-01-15 09:40:00,69.24,69.45,69.11,69.32,187081.0,52.5944,52.7539,52.4956,52.6552,187081.0
2016-01-15 09:45:00,69.31,70.06,69.21,70.01,102378.0,52.6476,53.2173,52.5716,53.1793,102378.0
2016-01-15 09:50:00,70.01,70.15,69.81,69.81,124955.0,53.1793,53.2856,53.0274,53.0274,124955.0
2016-01-15 09:55:00,69.81,69.9,69.65,69.66,77835.0,53.0274,53.0957,52.9058,52.9134,77835.0
2016-01-15 10:00:00,69.67,69.71,69.25,69.4,91881.0,52.921,52.9514,52.602,52.7159,91881.0
2016-01-15 10:05:00,69.41,69.77,69.28,69.7,100161.0,52.7235,52.997,52.6248,52.9438,100161.0
2016-01-15 10:10:00,69.73,69.9,69.49,69.62,81593.0,52.9666,53.0957,52.7843,52.883,81593.0
2016-01-15 10:15:00,69.61,69.92,69.59,69.92,64315.0,52.8754,53.1109,52.8602,53.1109,64315.0
2016-01-15 10:20:00,69.9,70.05,69.82,69.83,67236.0,53.0957,53.2097,53.035,53.0425,67236.0
2016-01-15 10:25:00,69.83,69.86,69.64,69.71,64736.0,53.0425,53.0653,52.8982,52.9514,64736.0
2016-01-15 10:30:00,69.72,70.13,69.71,69.86,67005.0,52.959,53.2704,52.9514,53.0653,67005.0
2016-01-15 10:35:00,69.85,70.29,69.84,70.25,84524.0,53.0577,53.392,53.0501,53.3616,84524.0
2016-01-15 10:40:00,70.26,70.42,70.01,70.38,90401.0,53.3692,53.4907,53.1793,53.4603,90401.0
2016-01-15 10:45:00,70.37,70.59,70.3,70.56,58219.0,53.4527,53.6198,53.3996,53.5971,58219.0
2016-01-15 10:50:00,70.56,70.57,70.23,70.23,39760.0,53.5971,53.6047,53.3464,53.3464,39760.0
2016-01-15 10:55:00,70.23,70.32,70.2,70.21,35116.0,53.3464,53.4148,53.3236,53.3312,35116.0
2016-01-15 11:00:00,70.23,70.39,70.16,70.2,69408.0,53.3464,53.4679,53.2932,53.3236,69408.0
2016-01-15 11:05:00,70.19,70.19,70.01,70.01,69534.0,53.316,53.316,53.1793,53.1793,69534.0
2016-01-15 11:10:00,70.02,70.16,69.97,70.16,58384.0,53.1869,53.2932,53.1489,53.2932,58384.0
2016-01-15 11:15:00,70.17,70.2,69.99,70.0,48558.0,53.3008,53.3236,53.1641,53.1717,48558.0
2016-01-15 11:20:00,69.99,70.11,69.98,70.11,46380.0,53.1641,53.2552,53.1565,53.2552,46380.0
2016-01-15 11:25:00,70.12,70.19,69.99,70.09,66660.0,53.2628,53.316,53.1641,53.24,66660.0
2016-01-15 11:30:00,70.1,70.19,69.98,70.11,48224.0,53.2476,53.316,53.1565,53.2552,48224.0
2016-01-15 11:35:00,70.12,70.14,70.0,70.1,55533.0,53.2628,53.278,53.1717,53.2476,55533.0
2016-01-15 11:40:00,70.1,70.14,69.95,70.0,57803.0,53.2476,53.278,53.1337,53.1717,57803.0
2016-01-15 11:45:00,70.0,70.11,69.9,69.98,65785.0,53.1717,53.2552,53.0957,53.1565,65785.0
2016-01-15 11:50:00,69.95,70.15,69.95,69.99,53766.0,53.1337,53.2856,53.1337,53.1641,53766.0
2016-01-15 11:55:00,70.0,70.16,69.95,70.04,49453.0,53.1717,53.2932,53.1337,53.2021,49453.0
2016-01-15 12:00:00,70.02,70.1,69.96,69.97,45875.0,53.1869,53.2476,53.1413,53.1489,45875.0
2016-01-15 12:05:00,69.96,70.08,69.94,70.06,44833.0,53.1413,53.2324,53.1261,53.2173,44833.0
2016-01-15 12:10:00,70.06,70.09,69.98,70.0,44591.0,53.2173,53.24,53.1565,53.1717,44591.0
2016-01-15 12:15:00,70.01,70.02,69.86,69.89,61408.0,53.1793,53.1869,53.0653,53.0881,61408.0
2016-01-15 12:20:00,69.87,69.92,69.78,69.8,51643.0,53.0729,53.1109,53.0046,53.0198,51643.0
2016-01-15 12:25:00,69.79,69.89,69.69,69.83,51213.0,53.0122,53.0881,52.9362,53.0425,51213.0
2016-01-15 12:30:00,69.82,69.82,69.44,69.52,53384.0,53.035,53.035,52.7463,52.8071,53384.0
2016-01-15 12:35:00,69.5,69.68,69.48,69.6,49100.0,52.7919,52.9286,52.7767,52.8678,49100.0
2016-01-15 12:40:00,69.59,69.72,69.47,69.72,42159.0,52.8602,52.959,52.7691,52.959,42159.0
2016-01-15 12:45:00,69.73,69.79,69.68,69.69,50734.0,52.9666,53.0122,52.9286,52.9362,50734.0
2016-01-15 12:50:00,69.7,69.84,69.66,69.76,72425.0,52.9438,53.0501,52.9134,52.9894,72425.0
2016-01-15 12:55:00,69.75,69.86,69.72,69.83,52365.0,52.9818,53.0653,52.959,53.0425,52365.0
2016-01-15 13:00:00,69.83,69.97,69.81,69.92,47111.0,53.0425,53.1489,53.0274,53.1109,47111.0
2016-01-15 13:05:00,69.92,69.93,69.67,69.72,37771.0,53.1109,53.1185,52.921,52.959,37771.0
2016-01-15 13:10:00,69.73,70.13,69.73,70.09,64887.0,52.9666,53.2704,52.9666,53.24,64887.0
2016-01-15 13:15:00,70.1,70.24,70.04,70.24,60014.0,53.2476,53.354,53.2021,53.354,60014.0
2016-01-15 13:20:00,70.23,70.3,70.13,70.13,36996.0,53.3464,53.3996,53.2704,53.2704,36996.0
2016-01-15 13:25:00,70.14,70.21,69.97,70.01,45766.0,53.278,53.3312,53.1489,53.1793,45766.0
2016-01-15 13:30:00,70.0,70.05,69.88,70.04,47083.0,53.1717,53.2097,53.0805,53.2021,47083.0
2016-01-15 13:35:00,70.05,70.12,70.0,70.01,22933.0,53.2097,53.2628,53.1717,53.1793,22933.0
2016-01-15 13:40:00,70.0,70.15,69.99,70.14,57204.0,53.1717,53.2856,53.1641,53.278,57204.0
2016-01-15 13:45:00,70.13,70.3,70.13,70.26,63558.0,53.2704,53.3996,53.2704,53.3692,63558.0
2016-01-15 13:50:00,70.27,70.33,70.19,70.29,60150.0,53.3768,53.4223,53.316,53.392,60150.0
2016-01-15 13:55:00,70.29,70.4,70.21,70.36,63498.0,53.392,53.4755,53.3312,53.4451,63498.0
2016-01-15 14:00:00,70.37,70.42,70.27,70.29,49597.0,53.4527,53.4907,53.3768,53.392,49597.0
2016-01-15 14:05:00,70.3,70.39,70.26,70.35,54700.0,53.3996,53.4679,53.3692,53.4375,54700.0
2016-01-15 14:10:00,70.37,70.45,70.28,70.43,74735.0,53.4527,53.5135,53.3844,53.4983,74735.0
2016-01-15 14:15:00,70.43,70.47,70.35,70.4,57071.0,53.4983,53.5287,53.4375,53.4755,57071.0
2016-01-15 14:20:00,70.39,70.41,70.17,70.22,51242.0,53.4679,53.4831,53.3008,53.3388,51242.0
2016-01-15 14:25:00,70.22,70.4,70.18,70.19,54347.0,53.3388,53.4755,53.3084,53.316,54347.0
2016-01-15 14:30:00,70.2,70.22,70.06,70.13,56186.0,53.3236,53.3388,53.2173,53.2704,56186.0
2016-01-15 14:35:00,70.16,70.22,70.1,70.18,46346.0,53.2932,53.3388,53.2476,53.3084,46346.0
2016-01-15 14:40:00,70.21,70.35,70.2,70.26,43990.0,53.3312,53.4375,53.3236,53.3692,43990.0
2016-01-15 14:45:00,70.26,70.38,70.22,70.36,41401.0,53.3692,53.4603,53.3388,53.4451,41401.0
2016-01-15 14:50:00,70.36,70.49,70.32,70.46,56617.0,53.4451,53.5439,53.4148,53.5211,56617.0
2016-01-15 14:55:00,70.46,70.59,70.38,70.53,88122.0,53.5211,53.6198,53.4603,53.5743,88122.0
2016-01-15 15:00:00,70.52,70.54,70.34,70.48,64823.0,53.5667,53.5819,53.4299,53.5363,64823.0
2016-01-15 15:05:00,70.47,70.51,70.31,70.36,63684.0,53.5287,53.5591,53.4072,53.4451,63684.0
2016-01-15 15:10:00,70.35,70.4,70.24,70.35,61053.0,53.4375,53.4755,53.354,53.4375,61053.0
2016-01-15 15:15:00,70.36,70.38,70.1,70.14,87345.0,53.4451,53.4603,53.2476,53.278,87345.0
2016-01-15 15:20:00,70.14,70.33,70.13,70.33,73085.0,53.278,53.4223,53.2704,53.4223,73085.0
2016-01-15 15:25:00,70.33,70.43,70.3,70.36,80713.0,53.4223,53.4983,53.3996,53.4451,80713.0
2016-01-15 15:30:00,70.37,70.4,70.17,70.3,119094.0,53.4527,53.4755,53.3008,53.3996,119094.0
2016-01-15 15:35:00,70.3,70.31,70.13,70.14,132146.0,53.3996,53.4072,53.2704,53.278,132146.0
2016-01-15 15:40:00,70.13,70.15,70.0,70.14,130354.0,53.2704,53.2856,53.1717,53.278,130354.0
2016-01-15 15:45:00,70.15,70.27,70.11,70.18,146106.0,53.2856,53.3768,53.2552,53.3084,146106.0
2016-01-15 15:50:00,70.17,70.18,69.98,70.03,163399.0,53.3008,53.3084,53.1565,53.1945,163399.0
2016-01-15 15:55:00,70.03,70.09,69.97,70.08,361071.0,53.1945,53.24,53.1489,53.2324,361071.0
2016-01-19 09:30:00,69.85,70.23,69.68,69.75,144676.0,53.0577,53.3464,52.9286,52.9818,144676.0
2016-01-19 09:35:00,69.77,70.13,69.6,70.07,125577.0,52.997,53.2704,52.8678,53.2249,125577.0
2016-01-19 09:40:00,70.03,70.11,69.77,69.87,40302.0,53.1945,53.2552,52.997,53.0729,40302.0
2016-01-19 09:45:00,69.92,69.98,69.62,69.83,68765.0,53.1109,53.1565,52.883,53.0425,68765.0
2016-01-19 09:50:00,69.82,69.92,69.63,69.86,32613.0,53.035,53.1109,52.8906,53.0653,32613.0
2016-01-19 09:55:00,69.9,70.09,69.84,70.0,35204.0,53.0957,53.24,53.0501,53.1717,35204.0
2016-01-19 10:00:00,70.0,70.15,69.96,70.03,34771.0,53.1717,53.2856,53.1413,53.1945,34771.0
2016-01-19 10:05:00,70.03,70.44,70.03,70.23,64388.0,53.1945,53.5059,53.1945,53.3464,64388.0
2016-01-19 10:10:00,70.23,70.29,70.08,70.25,27547.0,53.3464,53.392,53.2324,53.3616,27547.0
2016-01-19 10:15:00,70.26,70.26,70.0,70.01,29476.0,53.3692,53.3692,53.1717,53.1793,29476.0
2016-01-19 10:20:00,70.0,70.19,70.0,70.17,30173.0,53.1717,53.316,53.1717,53.3008,30173.0
2016-01-19 10:25:00,70.16,70.41,70.16,70.38,31806.0,53.2932,53.4831,53.2932,53.4603,31806.0
2016-01-19 10:30:00,70.35,70.56,70.34,70.45,50751.0,53.4375,53.5971,53.4299,53.5135,50751.0
2016-01-19 10:35:00,70.43,70.48,70.14,70.14,31631.0,53.4983,53.5363,53.278,53.278,31631.0
2016-01-19 10:40:00,70.14,70.25,70.11,70.21,26153.0,53.278,53.3616,53.2552,53.3312,26153.0
2016-01-19 10:45:00,70.2,70.42,70.15,70.38,31412.0,53.3236,53.4907,53.2856,53.4603,31412.0
2016-01-19 10:50:00,70.38,70.48,70.07,70.13,24751.0,53.4603,53.5363,53.2249,53.2704,24751.0
2016-01-19 10:55:00,70.14,70.24,69.94,69.97,81312.0,53.278,53.354,53.1261,53.1489,81312.0
2016-01-19 11:00:00,69.95,70.23,69.93,70.22,57739.0,53.1337,53.3464,53.1185,53.3388,57739.0
2016-01-19 11:05:00,70.22,70.25,70.07,70.24,41285.0,53.3388,53.3616,53.2249,53.354,41285.0
2016-01-19 11:10:00,70.23,70.24,69.98,70.07,67442.0,53.3464,53.354,53.1565,53.2249,67442.0
2016-01-19 11:15:00,70.05,70.23,70.05,70.13,34990.0,53.2097,53.3464,53.2097,53.2704,34990.0
2016-01-19 11:20:00,70.12,70.19,70.02,70.05,28763.0,53.2628,53.316,53.1869,53.2097,28763.0
2016-01-19 11:25:00,70.05,70.29,70.02,70.28,26780.0,53.2097,53.392,53.1869,53.3844,26780.0
2016-01-19 11:30:00,70.29,70.39,70.28,70.31,23839.0,53.392,53.4679,53.3844,53.4072,23839.0
2016-01-19 11:35:00,70.3,70.31,70.05,70.17,45708.0,53.3996,53.4072,53.2097,53.3008,45708.0
2016-01-19 11:40:00,70.18,70.19,70.02,70.07,21686.0,53.3084,53.316,53.1869,53.2249,21686.0
2016-01-19 11:45:00,70.07,70.13,69.87,69.93,47323.0,53.2249,53.2704,53.0729,53.1185,47323.0
2016-01-19 11:50:00,69.93,70.02,69.8,69.8,69550.0,53.1185,53.1869,53.0198,53.0198,69550.0
2016-01-19 11:55:00,69.81,69.91,69.75,69.78,72608.0,53.0274,53.1033,52.9818,53.0046,72608.0
2016-01-19 12:00:00,69.8,69.89,69.78,69.87,45305.0,53.0198,53.0881,53.0046,53.0729,45305.0
2016-01-19 12:05:00,69.86,69.87,69.6,69.6,71269.0,53.0653,53.0729,52.8678,52.8678,71269.0
2016-01-19 12:10:00,69.6,69.66,69.59,69.66,42893.0,52.8678,52.9134,52.8602,52.9134,42893.0
2016-01-19 12:15:00,69.65,69.66,69.44,69.46,105534.0,52.9058,52.9134,52.7463,52.7615,105534.0
2016-01-19 12:20:00,69.46,69.5,69.4,69.44,50855.0,52.7615,52.7919,52.7159,52.7463,50855.0
2016-01-19 12:25:00,69.44,69.53,69.4,69.46,48896.0,52.7463,52.8147,52.7159,52.7615,48896.0
2016-01-19 12:30:00,69.45,69.56,69.45,69.53,34264.0,52.7539,52.8375,52.7539,52.8147,34264.0
2016-01-19 12:35:00,69.52,69.56,69.39,69.4,62662.0,52.8071,52.8375,52.7083,52.7159,62662.0
2016-01-19 12:40:00,69.39,69.45,69.3,69.3,38946.0,52.7083,52.7539,52.64,52.64,38946.0
2016-01-19 12:45:00,69.3,69.34,69.15,69.19,66340.0,52.64,52.6703,52.526,52.5564,66340.0
2016-01-19 12:50:00,69.2,69.32,69.15,69.29,42128.0,52.564,52.6552,52.526,52.6324,42128.0
2016-01-19 12:55:00,69.3,69.34,69.28,69.34,43202.0,52.64,52.6703,52.6248,52.6703,43202.0
2016-01-19 13:00:00,69.35,69.42,69.34,69.36,28152.0,52.6779,52.7311,52.6703,52.6855,28152.0
2016-01-19 13:05:00,69.35,69.37,69.28,69.32,31134.0,52.6779,52.6931,52.6248,52.6552,31134.0
2016-01-19 13:10:00,69.31,69.42,69.3,69.31,45496.0,52.6476,52.7311,52.64,52.6476,45496.0
2016-01-19 13:15:00,69.31,69.49,69.28,69.44,48858.0,52.6476,52.7843,52.6248,52.7463,48858.0
2016-01-19 13:20:00,69.43,69.54,69.37,69.39,43282.0,52.7387,52.8223,52.6931,52.7083,43282.0
2016-01-19 13:25:00,69.39,69.4,69.19,69.26,35240.0,52.7083,52.7159,52.5564,52.6096,35240.0
2016-01-19 13:30:00,69.27,69.32,69.19,69.26,28465.0,52.6172,52.6552,52.5564,52.6096,28465.0
2016-01-19 13:35:00,69.25,69.33,69.2,69.32,47941.0,52.602,52.6628,52.564,52.6552,47941.0
2016-01-19 13:40:00,69.32,69.36,69.2,69.2,41293.0,52.6552,52.6855,52.564,52.564,41293.0
2016-01-19 13:45:00,69.22,69.28,69.18,69.2,39100.0,52.5792,52.6248,52.5488,52.564,39100.0
2016-01-19 13:50:00,69.2,69.21,68.87,68.89,98968.0,52.564,52.5716,52.3133,52.3285,98968.0
2016-01-19 13:55:00,68.9,69.12,68.89,69.1,61418.0,52.3361,52.5032,52.3285,52.488,61418.0
2016-01-19 14:00:00,69.11,69.21,69.06,69.2,38253.0,52.4956,52.5716,52.4577,52.564,38253.0
2016-01-19 14:05:00,69.19,69.2,68.92,68.92,92287.0,52.5564,52.564,52.3513,52.3513,92287.0
2016-01-19 14:10:00,68.92,69.02,68.78,68.78,102945.0,52.3513,52.4273,52.245,52.245,102945.0
2016-01-19 14:15:00,68.8,68.88,68.77,68.82,77086.0,52.2602,52.3209,52.2374,52.2754,77086.0
2016-01-19 14:20:00,68.81,68.81,68.7,68.79,85179.0,52.2678,52.2678,52.1842,52.2526,85179.0
2016-01-19 14:25:00,68.79,68.86,68.72,68.84,92316.0,52.2526,52.3057,52.1994,52.2905,92316.0
2016-01-19 14:30:00,68.84,69.02,68.81,68.98,68661.0,52.2905,52.4273,52.2678,52.3969,68661.0
2016-01-19 14:35:00,69.01,69.01,68.85,68.96,97417.0,52.4197,52.4197,52.2981,52.3817,97417.0
2016-01-19 14:40:00,68.96,69.03,68.74,68.77,81339.0,52.3817,52.4349,52.2146,52.2374,81339.0
2016-01-19 14:45:00,68.77,68.84,68.72,68.77,68505.0,52.2374,52.2905,52.1994,52.2374,68505.0
2016-01-19 14:50:00,68.77,68.92,68.72,68.91,99210.0,52.2374,52.3513,52.1994,52.3437,99210.0
2016-01-19 14:55:00,68.9,68.99,68.85,68.96,55109.0,52.3361,52.4045,52.2981,52.3817,55109.0
2016-01-19 15:00:00,68.96,69.11,68.89,69.11,71094.0,52.3817,52.4956,52.3285,52.4956,71094.0
2016-01-19 15:05:00,69.12,69.23,69.09,69.11,67585.0,52.5032,52.5868,52.4804,52.4956,67585.0
2016-01-19 15:10:00,69.12,69.16,68.99,69.0,65576.0,52.5032,52.5336,52.4045,52.4121,65576.0
2016-01-19 15:15:00,69.02,69.08,68.94,69.0,68738.0,52.4273,52.4729,52.3665,52.4121,68738.0
2016-01-19 15:20:00,69.0,69.13,68.96,69.04,55775.0,52.4121,52.5108,52.3817,52.4425,55775.0
2016-01-19 15:25:00,69.05,69.27,69.04,69.23,63700.0,52.4501,52.6172,52.4425,52.5868,63700.0
2016-01-19 15:30:00,69.24,69.34,69.16,69.19,88081.0,52.5944,52.6703,52.5336,52.5564,88081.0
2016-01-19 15:35:00,69.18,69.28,69.07,69.11,81831.0,52.5488,52.6248,52.4653,52.4956,81831.0
2016-01-19 15:40:00,69.11,69.33,69.08,69.29,120015.0,52.4956,52.6628,52.4729,52.6324,120015.0
2016-01-19 15:45:00,69.3,69.53,69.17,69.49,134129.0,52.64,52.8147,52.5412,52.7843,134129.0
2016-01-19 15:50:00,69.5,69.54,69.31,69.39,118347.0,52.7919,52.8223,52.6476,52.7083,118347.0
2016-01-19 15:55:00,69.4,69.4,69.2,69.23,247823.0,52.7159,52.7159,52.564,52.5868,247823.0
2016-01-20 09:30:00,68.22,68.62,68.21,68.32,136813.0,51.8196,52.1234,51.812,51.8956,136813.0
2016-01-20 09:35:00,68.35,68.37,68.17,68.35,98691.0,51.9183,51.9335,51.7816,51.9183,98691.0
2016-01-20 09:40:00,68.34,68.38,67.77,68.3,155813.0,51.9108,51.9411,51.4778,51.8804,155813.0
2016-01-20 09:45:00,68.3,68.42,68.08,68.1,231163.0,51.8804,51.9715,51.7133,51.7284,231163.0
2016-01-20 09:50:00,68.08,68.1,67.68,67.8,86054.0,51.7133,51.7284,51.4094,51.5006,86054.0
2016-01-20 09:55:00,67.8,67.81,67.53,67.71,114066.0,51.5006,51.5082,51.2955,51.4322,114066.0
2016-01-20 10:00:00,67.72,67.78,67.2,67.39,263699.0,51.4398,51.4854,51.0448,51.1891,263699.0
2016-01-20 10:05:00,67.39,67.56,67.38,67.45,101617.0,51.1891,51.3183,51.1815,51.2347,101617.0
2016-01-20 10:10:00,67.49,67.5,67.27,67.33,280623.0,51.2651,51.2727,51.098,51.1436,280623.0
2016-01-20 10:15:00,67.33,67.36,66.92,66.96,123552.0,51.1436,51.1663,50.8321,50.8625,123552.0
2016-01-20 10:20:00,66.95,67.21,66.92,67.17,112834.0,50.8549,51.0524,50.8321,51.022,112834.0
2016-01-20 10:25:00,67.19,67.42,67.18,67.33,99826.0,51.0372,51.2119,51.0296,51.1436,99826.0
2016-01-20 10:30:00,67.31,67.49,67.23,67.45,91665.0,51.1284,51.2651,51.0676,51.2347,91665.0
2016-01-20 10:35:00,67.45,67.45,67.2,67.28,101333.0,51.2347,51.2347,51.0448,51.1056,101333.0
2016-01-20 10:40:00,67.28,67.43,67.18,67.41,98685.0,51.1056,51.2195,51.0296,51.2043,98685.0
2016-01-20 10:45:00,67.42,67.43,67.29,67.37,96169.0,51.2119,51.2195,51.1132,51.1739,96169.0
2016-01-20 10:50:00,67.38,67.43,67.28,67.3,81666.0,51.1815,51.2195,51.1056,51.1208,81666.0
2016-01-20 10:55:00,67.3,67.31,67.14,67.16,73587.0,51.1208,51.1284,50.9992,51.0144,73587.0
2016-01-20 11:00:00,67.17,67.27,67.13,67.16,85367.0,51.022,51.098,50.9916,51.0144,85367.0
2016-01-20 11:05:00,67.18,67.29,67.16,67.21,56868.0,51.0296,51.1132,51.0144,51.0524,56868.0
2016-01-20 11:10:00,67.21,67.46,67.19,67.39,67845.0,51.0524,51.2423,51.0372,51.1891,67845.0
2016-01-20 11:15:00,67.4,67.42,67.22,67.37,53274.0,51.1967,51.2119,51.06,51.1739,53274.0
2016-01-20 11:20:00,67.35,67.35,67.18,67.19,66559.0,51.1588,51.1588,51.0296,51.0372,66559.0
2016-01-20 11:25:00,67.19,67.24,67.15,67.2,57327.0,51.0372,51.0752,51.0068,51.0448,57327.0
2016-01-20 11:30:00,67.2,67.25,67.09,67.11,69930.0,51.0448,51.0828,50.9613,50.9764,69930.0
2016-01-20 11:35:00,67.1,67.13,66.95,67.04,62675.0,50.9689,50.9916,50.8549,50.9233,62675.0
2016-01-20 11:40:00,67.05,67.09,66.95,66.97,57498.0,50.9309,50.9613,50.8549,50.8701,57498.0
2016-01-20 11:45:00,66.96,67.11,66.94,66.94,52153.0,50.8625,50.9764,50.8473,50.8473,52153.0
2016-01-20 11:50:00,66.93,66.94,66.76,66.76,52274.0,50.8397,50.8473,50.7106,50.7106,52274.0
2016-01-20 11:55:00,66.75,66.85,66.75,66.78,121185.0,50.703,50.779,50.703,50.7258,121185.0
2016-01-20 12:00:00,66.79,66.96,66.79,66.88,92704.0,50.7334,50.8625,50.7334,50.8017,92704.0
2016-01-20 12:05:00,66.89,66.9,66.61,66.69,78231.0,50.8093,50.8169,50.5967,50.6574,78231.0
2016-01-20 12:10:00,66.68,66.81,66.62,66.81,59321.0,50.6498,50.7486,50.6042,50.7486,59321.0
2016-01-20 12:15:00,66.82,66.92,66.82,66.87,76899.0,50.7562,50.8321,50.7562,50.7941,76899.0
2016-01-20 12:20:00,66.89,66.89,66.69,66.73,69891.0,50.8093,50.8093,50.6574,50.6878,69891.0
2016-01-20 12:25:00,66.74,66.79,66.53,66.59,58650.0,50.6954,50.7334,50.5359,50.5815,58650.0
2016-01-20 12:30:00,66.58,66.86,66.56,66.78,77737.0,50.5739,50.7866,50.5587,50.7258,77737.0
2016-01-20 12:35:00,66.79,66.93,66.7,66.75,109231.0,50.7334,50.8397,50.665,50.703,109231.0
2016-01-20 12:40:00,66.76,66.81,66.58,66.62,54690.0,50.7106,50.7486,50.5739,50.6042,54690.0
2016-01-20 12:45:00,66.61,66.62,66.46,66.55,72802.0,50.5967,50.6042,50.4827,50.5511,72802.0
2016-01-20 12:50:00,66.54,66.7,66.47,66.68,71720.0,50.5435,50.665,50.4903,50.6498,71720.0
2016-01-20 12:55:00,66.69,67.06,66.69,67.01,94842.0,50.6574,50.9385,50.6574,50.9005,94842.0
2016-01-20 13:00:00,67.0,67.05,66.89,67.0,102097.0,50.8929,50.9309,50.8093,50.8929,102097.0
2016-01-20 13:05:00,67.01,67.18,66.95,67.01,99644.0,50.9005,51.0296,50.8549,50.9005,99644.0
2016-01-20 13:10:00,67.0,67.09,66.91,66.92,84264.0,50.8929,50.9613,50.8245,50.8321,84264.0
2016-01-20 13:15:00,66.93,66.94,66.77,66.82,53465.0,50.8397,50.8473,50.7182,50.7562,53465.0
2016-01-20 13:20:00,66.8,67.15,66.74,67.11,43862.0,50.741,51.0068,50.6954,50.9764,43862.0
2016-01-20 13:25:00,67.1,67.17,66.99,67.09,68230.0,50.9689,51.022,50.8853,50.9613,68230.0
2016-01-20 13:30:00,67.08,67.26,67.06,67.13,49071.0,50.9537,51.0904,50.9385,50.9916,49071.0
2016-01-20 13:35:00,67.13,67.22,67.01,67.16,77430.0,50.9916,51.06,50.9005,51.0144,77430.0
2016-01-20 13:40:00,67.18,67.42,67.18,67.41,135117.0,51.0296,51.2119,51.0296,51.2043,135117.0
2016-01-20 13:45:00,67.41,67.5,67.37,67.45,117824.0,51.2043,51.2727,51.1739,51.2347,117824.0
2016-01-20 13:50:00,67.45,67.55,67.42,67.51,132416.0,51.2347,51.3107,51.2119,51.2803,132416.0
2016-01-20 13:55:00,67.51,67.51,67.25,67.25,93092.0,51.2803,51.2803,51.0828,51.0828,93092.0
2016-01-20 14:00:00,67.25,67.28,66.85,66.88,91020.0,51.0828,51.1056,50.779,50.8017,91020.0
2016-01-20 14:05:00,66.87,67.04,66.8,66.8,113218.0,50.7941,50.9233,50.741,50.741,113218.0
2016-01-20 14:10:00,66.81,67.22,66.81,67.11,109640.0,50.7486,51.06,50.7486,50.9764,109640.0
2016-01-20 14:15:00,67.09,67.23,66.96,67.09,103788.0,50.9613,51.0676,50.8625,50.9613,103788.0
2016-01-20 14:20:00,67.12,67.22,66.92,67.11,72955.0,50.984,51.06,50.8321,50.9764,72955.0
2016-01-20 14:25:00,67.1,67.17,66.85,66.87,67000.0,50.9689,51.022,50.779,50.7941,67000.0
2016-01-20 14:30:00,66.87,66.99,66.72,66.85,87625.0,50.7941,50.8853,50.6802,50.779,87625.0
2016-01-20 14:35:00,66.86,67.03,66.75,66.99,73611.0,50.7866,50.9157,50.703,50.8853,73611.0
2016-01-20 14:40:00,66.98,66.99,66.83,66.86,74849.0,50.8777,50.8853,50.7638,50.7866,74849.0
2016-01-20 14:45:00,66.87,67.03,66.84,67.03,92763.0,50.7941,50.9157,50.7714,50.9157,92763.0
2016-01-20 14:50:00,67.03,67.29,67.0,67.23,97389.0,50.9157,51.1132,50.8929,51.0676,97389.0
2016-01-20 14:55:00,67.24,67.34,67.16,67.2,107185.0,51.0752,51.1512,51.0144,51.0448,107185.0
2016-01-20 15:00:00,67.22,67.38,67.12,67.36,131799.0,51.06,51.1815,50.984,51.1663,131799.0
2016-01-20 15:05:00,67.37,67.46,67.33,67.42,125659.0,51.1739,51.2423,51.1436,51.2119,125659.0
2016-01-20 15:10:00,67.43,67.56,67.43,67.53,125158.0,51.2195,51.3183,51.2195,51.2955,125158.0
2016-01-20 15:15:00,67.53,67.82,67.52,67.77,243213.0,51.2955,51.5158,51.2879,51.4778,243213.0
2016-01-20 15:20:00,67.79,68.21,67.79,68.17,181369.0,51.493,51.812,51.493,51.7816,181369.0
2016-01-20 15:25:00,68.15,68.33,68.05,68.26,168293.0,51.7664,51.9032,51.6905,51.85,168293.0
2016-01-20 15:30:00,68.26,68.28,67.89,67.89,172207.0,51.85,51.8652,51.5689,51.5689,172207.0
2016-01-20 15:35:00,67.89,68.04,67.87,68.04,145258.0,51.5689,51.6829,51.5537,51.6829,145258.0
2016-01-20 15:40:00,68.03,68.03,67.75,67.77,155107.0,51.6753,51.6753,51.4626,51.4778,155107.0
2016-01-20 15:45:00,67.76,67.79,67.37,67.48,220823.0,51.4702,51.493,51.1739,51.2575,220823.0
2016-01-20 15:50:00,67.49,67.72,67.4,67.7,221786.0,51.2651,51.4398,51.1967,51.4246,221786.0
2016-01-20 15:55:00,67.7,67.71,67.51,67.58,267143.0,51.4246,51.4322,51.2803,51.3335,267143.0
2016-01-21 09:30:00,68.07,68.25,67.53,68.15,156017.0,51.7057,51.8424,51.2955,51.7664,156017.0
2016-01-21 09:35:00,68.15,68.4,68.06,68.31,225332.0,51.7664,51.9563,51.6981,51.888,225332.0
2016-01-21 09:40:00,68.33,68.36,67.84,67.95,62210.0,51.9032,51.9259,51.531,51.6145,62210.0
2016-01-21 09:45:00,67.96,68.05,67.86,67.97,43728.0,51.6221,51.6905,51.5461,51.6297,43728.0
2016-01-21 09:50:00,68.01,68.02,67.74,67.84,62835.0,51.6601,51.6677,51.455,51.531,62835.0
2016-01-21 09:55:00,67.83,68.08,67.72,67.85,94409.0,51.5234,51.7133,51.4398,51.5386,94409.0
2016-01-21 10:00:00,67.83,68.62,67.83,68.61,87033.0,51.5234,52.1234,51.5234,52.1158,87033.0
2016-01-21 10:05:00,68.62,68.87,68.45,68.87,80657.0,52.1234,52.3133,51.9943,52.3133,80657.0
2016-01-21 10:10:00,68.85,69.05,68.83,68.89,77286.0,52.2981,52.4501,52.283,52.3285,77286.0
2016-01-21 10:15:00,68.89,69.06,68.86,68.94,68070.0,52.3285,52.4577,52.3057,52.3665,68070.0
2016-01-21 10:20:00,68.95,69.0,68.55,68.58,303046.0,52.3741,52.4121,52.0703,52.0931,303046.0
2016-01-21 10:25:00,68.58,68.84,68.56,68.77,45678.0,52.0931,52.2905,52.0779,52.2374,45678.0
2016-01-21 10:30:00,68.77,68.97,68.6,68.97,39646.0,52.2374,52.3893,52.1082,52.3893,39646.0
2016-01-21 10:35:00,68.98,69.03,68.82,68.93,126777.0,52.3969,52.4349,52.2754,52.3589,126777.0
2016-01-21 10:40:00,68.95,69.23,68.93,69.22,56605.0,52.3741,52.5868,52.3589,52.5792,56605.0
2016-01-21 10:45:00,69.22,69.5,69.21,69.41,180995.0,52.5792,52.7919,52.5716,52.7235,180995.0
2016-01-21 10:50:00,69.43,69.5,69.36,69.44,140945.0,52.7387,52.7919,52.6855,52.7463,140945.0
2016-01-21 10:55:00,69.45,69.67,69.36,69.36,147552.0,52.7539,52.921,52.6855,52.6855,147552.0
2016-01-21 11:00:00,69.37,69.48,68.99,69.13,315109.0,52.6931,52.7767,52.4045,52.5108,315109.0
2016-01-21 11:05:00,69.13,69.2,69.06,69.08,131359.0,52.5108,52.564,52.4577,52.4729,131359.0
2016-01-21 11:10:00,69.07,69.14,68.9,68.95,55581.0,52.4653,52.5184,52.3361,52.3741,55581.0
2016-01-21 11:15:00,68.93,68.99,68.83,68.89,136944.0,52.3589,52.4045,52.283,52.3285,136944.0
2016-01-21 11:20:00,68.89,68.9,68.68,68.83,48876.0,52.3285,52.3361,52.169,52.283,48876.0
2016-01-21 11:25:00,68.81,68.94,68.8,68.84,49287.0,52.2678,52.3665,52.2602,52.2905,49287.0
2016-01-21 11:30:00,68.87,69.07,68.87,69.01,45750.0,52.3133,52.4653,52.3133,52.4197,45750.0
2016-01-21 11:35:00,69.02,69.32,68.99,69.3,53479.0,52.4273,52.6552,52.4045,52.64,53479.0
2016-01-21 11:40:00,69.31,69.31,68.95,68.95,55644.0,52.6476,52.6476,52.3741,52.3741,55644.0
2016-01-21 11:45:00,68.96,69.1,68.96,69.1,83403.0,52.3817,52.488,52.3817,52.488,83403.0
2016-01-21 11:50:00,69.1,69.1,68.87,68.92,88678.0,52.488,52.488,52.3133,52.3513,88678.0
2016-01-21 11:55:00,68.94,69.23,68.94,69.18,24804.0,52.3665,52.5868,52.3665,52.5488,24804.0
2016-01-21 12:00:00,69.21,69.32,69.17,69.2,103489.0,52.5716,52.6552,52.5412,52.564,103489.0
2016-01-21 12:05:00,69.21,69.38,69.18,69.31,50773.0,52.5716,52.7007,52.5488,52.6476,50773.0
2016-01-21 12:10:00,69.29,69.31,69.09,69.11,45052.0,52.6324,52.6476,52.4804,52.4956,45052.0
2016-01-21 12:15:00,69.12,69.16,68.99,69.13,86542.0,52.5032,52.5336,52.4045,52.5108,86542.0
2016-01-21 12:20:00,69.13,69.23,69.08,69.11,44105.0,52.5108,52.5868,52.4729,52.4956,44105.0
2016-01-21 12:25:00,69.12,69.35,69.11,69.33,32219.0,52.5032,52.6779,52.4956,52.6628,32219.0
2016-01-21 12:30:00,69.32,69.36,69.24,69.28,42241.0,52.6552,52.6855,52.5944,52.6248,42241.0
2016-01-21 12:35:00,69.29,69.48,69.29,69.43,34128.0,52.6324,52.7767,52.6324,52.7387,34128.0
2016-01-21 12:40:00,69.43,69.54,69.43,69.47,41078.0,52.7387,52.8223,52.7387,52.7691,41078.0
2016-01-21 12:45:00,69.46,69.47,69.18,69.18,59427.0,52.7615,52.7691,52.5488,52.5488,59427.0
2016-01-21 12:50:00,69.16,69.23,69.11,69.17,58311.0,52.5336,52.5868,52.4956,52.5412,58311.0
2016-01-21 12:55:00,69.18,69.26,69.17,69.22,36913.0,52.5488,52.6096,52.5412,52.5792,36913.0
2016-01-21 13:00:00,69.23,69.3,69.2,69.3,42226.0,52.5868,52.64,52.564,52.64,42226.0
2016-01-21 13:05:00,69.28,69.31,69.26,69.29,60693.0,52.6248,52.6476,52.6096,52.6324,60693.0
2016-01-21 13:10:00,69.29,69.3,69.12,69.14,48976.0,52.6324,52.64,52.5032,52.5184,48976.0
2016-01-21 13:15:00,69.12,69.16,69.02,69.03,57687.0,52.5032,52.5336,52.4273,52.4349,57687.0
2016-01-21 13:20:00,69.02,69.04,68.83,68.88,44256.0,52.4273,52.4425,52.283,52.3209,44256.0
2016-01-21 13:25:00,68.89,69.03,68.86,68.86,51177.0,52.3285,52.4349,52.3057,52.3057,51177.0
2016-01-21 13:30:00,68.85,68.89,68.62,68.66,60044.0,52.2981,52.3285,52.1234,52.1538,60044.0
2016-01-21 13:35:00,68.66,68.98,68.66,68.94,57030.0,52.1538,52.3969,52.1538,52.3665,57030.0
2016-01-21 13:40:00,68.94,69.01,68.91,68.91,68132.0,52.3665,52.4197,52.3437,52.3437,68132.0
2016-01-21 13:45:00,68.9,68.95,68.83,68.85,54034.0,52.3361,52.3741,52.283,52.2981,54034.0
2016-01-21 13:50:00,68.86,68.86,68.61,68.68,49099.0,52.3057,52.3057,52.1158,52.169,49099.0
2016-01-21 13:55:00,68.68,68.72,68.6,68.65,89290.0,52.169,52.1994,52.1082,52.1462,89290.0
2016-01-21 14:00:00,68.66,68.74,68.56,68.6,101364.0,52.1538,52.2146,52.0779,52.1082,101364.0
2016-01-21 14:05:00,68.6,68.63,68.5,68.51,66511.0,52.1082,52.131,52.0323,52.0399,66511.0
2016-01-21 14:10:00,68.51,68.51,68.27,68.42,54004.0,52.0399,52.0399,51.8576,51.9715,54004.0
2016-01-21 14:15:00,68.43,68.45,68.24,68.28,77224.0,51.9791,51.9943,51.8348,51.8652,77224.0
2016-01-21 14:20:00,68.27,68.44,68.17,68.17,62399.0,51.8576,51.9867,51.7816,51.7816,62399.0
2016-01-21 14:25:00,68.18,68.46,68.11,68.46,36665.0,51.7892,52.0019,51.736,52.0019,36665.0
2016-01-21 14:30:00,68.47,68.72,68.46,68.59,49494.0,52.0095,52.1994,52.0019,52.1007,49494.0
2016-01-21 14:35:00,68.61,68.84,68.61,68.77,37159.0,52.1158,52.2905,52.1158,52.2374,37159.0
2016-01-21 14:40:00,68.77,68.92,68.77,68.8,43378.0,52.2374,52.3513,52.2374,52.2602,43378.0
2016-01-21 14:45:00,68.81,68.83,68.57,68.59,45650.0,52.2678,52.283,52.0855,52.1007,45650.0
2016-01-21 14:50:00,68.6,68.75,68.59,68.73,42383.0,52.1082,52.2222,52.1007,52.207,42383.0
2016-01-21 14:55:00,68.74,69.06,68.73,68.91,67694.0,52.2146,52.4577,52.207,52.3437,67694.0
2016-01-21 15:00:00,68.91,68.91,68.72,68.74,53642.0,52.3437,52.3437,52.1994,52.2146,53642.0
2016-01-21 15:05:00,68.73,68.76,68.49,68.56,60660.0,52.207,52.2298,52.0247,52.0779,60660.0
2016-01-21 15:10:00,68.56,68.7,68.5,68.66,58593.0,52.0779,52.1842,52.0323,52.1538,58593.0
2016-01-21 15:15:00,68.66,68.7,68.5,68.57,61010.0,52.1538,52.1842,52.0323,52.0855,61010.0
2016-01-21 15:20:00,68.58,68.66,68.47,68.64,49037.0,52.0931,52.1538,52.0095,52.1386,49037.0
2016-01-21 15:25:00,68.63,68.7,68.62,68.64,49373.0,52.131,52.1842,52.1234,52.1386,49373.0
2016-01-21 15:30:00,68.64,68.93,68.64,68.84,57355.0,52.1386,52.3589,52.1386,52.2905,57355.0
2016-01-21 15:35:00,68.85,68.86,68.69,68.71,127939.0,52.2981,52.3057,52.1766,52.1918,127939.0
2016-01-21 15:40:00,68.71,68.85,68.68,68.82,146000.0,52.1918,52.2981,52.169,52.2754,146000.0
2016-01-21 15:45:00,68.82,68.83,68.67,68.7,73782.0,52.2754,52.283,52.1614,52.1842,73782.0
2016-01-21 15:50:00,68.69,68.84,68.69,68.81,65960.0,52.1766,52.2905,52.1766,52.2678,65960.0
2016-01-21 15:55:00,68.81,68.82,68.61,68.61,191515.0,52.2678,52.2754,52.1158,52.1158,191515.0
2016-01-22 09:30:00,69.18,69.48,69.18,69.28,87978.0,52.5488,52.7767,52.5488,52.6248,87978.0
2016-01-22 09:35:00,69.26,69.61,69.18,69.38,35465.0,52.6096,52.8754,52.5488,52.7007,35465.0
2016-01-22 09:40:00,69.38,69.53,69.14,69.52,12076.0,52.7007,52.8147,52.5184,52.8071,12076.0
2016-01-22 09:45:00,69.5,69.64,69.35,69.64,15721.0,52.7919,52.8982,52.6779,52.8982,15721.0
2016-01-22 09:50:00,69.67,69.68,69.4,69.47,22945.0,52.921,52.9286,52.7159,52.7691,22945.0
2016-01-22 09:55:00,69.53,69.61,69.43,69.61,22995.0,52.8147,52.8754,52.7387,52.8754,22995.0
2016-01-22 10:00:00,69.64,69.69,69.5,69.57,236664.0,52.8982,52.9362,52.7919,52.8451,236664.0
2016-01-22 10:05:00,69.58,69.72,69.56,69.68,81951.0,52.8527,52.959,52.8375,52.9286,81951.0
2016-01-22 10:10:00,69.68,69.86,69.68,69.75,29441.0,52.9286,53.0653,52.9286,52.9818,29441.0
2016-01-22 10:15:00,69.75,69.77,69.55,69.65,20904.0,52.9818,52.997,52.8299,52.9058,20904.0
2016-01-22 10:20:00,69.66,69.67,69.52,69.63,20931.0,52.9134,52.921,52.8071,52.8906,20931.0
2016-01-22 10:25:00,69.6,69.74,69.58,69.61,18179.0,52.8678,52.9742,52.8527,52.8754,18179.0
2016-01-22 10:30:00,69.61,69.73,69.54,69.62,25595.0,52.8754,52.9666,52.8223,52.883,25595.0
2016-01-22 10:35:00,69.6,69.66,69.43,69.52,31227.0,52.8678,52.9134,52.7387,52.8071,31227.0
2016-01-22 10:40:00,69.5,69.57,69.39,69.44,16179.0,52.7919,52.8451,52.7083,52.7463,16179.0
2016-01-22 10:45:00,69.45,69.46,69.33,69.4,23221.0,52.7539,52.7615,52.6628,52.7159,23221.0
2016-01-22 10:50:00,69.41,69.48,69.31,69.34,20474.0,52.7235,52.7767,52.6476,52.6703,20474.0
2016-01-22 10:55:00,69.34,69.34,69.24,69.3,29004.0,52.6703,52.6703,52.5944,52.64,29004.0
2016-01-22 11:00:00,69.3,69.48,69.29,69.46,25436.0,52.64,52.7767,52.6324,52.7615,25436.0
2016-01-22 11:05:00,69.46,69.51,69.37,69.38,31592.0,52.7615,52.7995,52.6931,52.7007,31592.0
2016-01-22 11:10:00,69.37,69.4,69.28,69.38,38686.0,52.6931,52.7159,52.6248,52.7007,38686.0
2016-01-22 11:15:00,69.39,69.46,69.31,69.44,43599.0,52.7083,52.7615,52.6476,52.7463,43599.0
2016-01-22 11:20:00,69.43,69.64,69.43,69.55,37652.0,52.7387,52.8982,52.7387,52.8299,37652.0
2016-01-22 11:25:00,69.55,69.62,69.4,69.6,39178.0,52.8299,52.883,52.7159,52.8678,39178.0
2016-01-22 11:30:00,69.59,69.66,69.51,69.62,27185.0,52.8602,52.9134,52.7995,52.883,27185.0
2016-01-22 11:35:00,69.63,69.67,69.59,69.62,29214.0,52.8906,52.921,52.8602,52.883,29214.0
2016-01-22 11:40:00,69.62,69.75,69.61,69.7,39599.0,52.883,52.9818,52.8754,52.9438,39599.0
2016-01-22 11:45:00,69.71,69.75,69.51,69.57,38710.0,52.9514,52.9818,52.7995,52.8451,38710.0
2016-01-22 11:50:00,69.57,69.74,69.53,69.71,37698.0,52.8451,52.9742,52.8147,52.9514,37698.0
2016-01-22 11:55:00,69.71,69.72,69.6,69.64,32119.0,52.9514,52.959,52.8678,52.8982,32119.0
2016-01-22 12:00:00,69.63,69.72,69.61,69.71,23557.0,52.8906,52.959,52.8754,52.9514,23557.0
2016-01-22 12:05:00,69.73,69.9,69.73,69.83,24718.0,52.9666,53.0957,52.9666,53.0425,24718.0
2016-01-22 12:10:00,69.84,69.85,69.7,69.83,26699.0,53.0501,53.0577,52.9438,53.0425,26699.0
2016-01-22 12:15:00,69.82,69.89,69.8,69.85,27693.0,53.035,53.0881,53.0198,53.0577,27693.0
2016-01-22 12:20:00,69.84,69.95,69.84,69.94,26514.0,53.0501,53.1337,53.0501,53.1261,26514.0
2016-01-22 12:25:00,69.94,69.98,69.85,69.88,30468.0,53.1261,53.1565,53.0577,53.0805,30468.0
2016-01-22 12:30:00,69.89,69.89,69.81,69.83,25667.0,53.0881,53.0881,53.0274,53.0425,25667.0
2016-01-22 12:35:00,69.83,69.89,69.79,69.89,19005.0,53.0425,53.0881,53.0122,53.0881,19005.0
2016-01-22 12:40:00,69.88,69.9,69.68,69.7,55864.0,53.0805,53.0957,52.9286,52.9438,55864.0
2016-01-22 12:45:00,69.7,69.72,69.68,69.72,13548.0,52.9438,52.959,52.9286,52.959,13548.0
2016-01-22 12:50:00,69.71,69.73,69.71,69.73,32706.0,52.9514,52.9666,52.9514,52.9666,32706.0
2016-01-22 12:55:00,69.72,69.72,69.63,69.64,59429.0,52.959,52.959,52.8906,52.8982,59429.0
2016-01-22 13:00:00,69.64,69.67,69.62,69.65,50898.0,52.8982,52.921,52.883,52.9058,50898.0
2016-01-22 13:05:00,69.64,69.66,69.59,69.6,35493.0,52.8982,52.9134,52.8602,52.8678,35493.0
2016-01-22 13:10:00,69.6,69.61,69.51,69.53,29958.0,52.8678,52.8754,52.7995,52.8147,29958.0
2016-01-22 13:15:00,69.53,69.6,69.49,69.6,18859.0,52.8147,52.8678,52.7843,52.8678,18859.0
2016-01-22 13:20:00,69.6,69.75,69.6,69.73,25805.0,52.8678,52.9818,52.8678,52.9666,25805.0
2016-01-22 13:25:00,69.73,69.77,69.69,69.69,31349.0,52.9666,52.997,52.9362,52.9362,31349.0
2016-01-22 13:30:00,69.7,69.73,69.68,69.7,19897.0,52.9438,52.9666,52.9286,52.9438,19897.0
2016-01-22 13:35:00,69.71,69.74,69.69,69.72,23744.0,52.9514,52.9742,52.9362,52.959,23744.0
2016-01-22 13:40:00,69.72,69.75,69.7,69.72,47826.0,52.959,52.9818,52.9438,52.959,47826.0
2016-01-22 13:45:00,69.73,69.81,69.71,69.81,27901.0,52.9666,53.0274,52.9514,53.0274,27901.0
2016-01-22 13:50:00,69.82,69.85,69.81,69.82,22619.0,53.035,53.0577,53.0274,53.035,22619.0
2016-01-22 13:55:00,69.82,69.82,69.78,69.78,19049.0,53.035,53.035,53.0046,53.0046,19049.0
2016-01-22 14:00:00,69.78,69.78,69.71,69.72,37695.0,53.0046,53.0046,52.9514,52.959,37695.0
2016-01-22 14:05:00,69.71,69.75,69.7,69.74,30047.0,52.9514,52.9818,52.9438,52.9742,30047.0
2016-01-22 14:10:00,69.75,69.9,69.74,69.9,38742.0,52.9818,53.0957,52.9742,53.0957,38742.0
2016-01-22 14:15:00,69.9,69.91,69.82,69.82,37217.0,53.0957,53.1033,53.035,53.035,37217.0
2016-01-22 14:20:00,69.81,69.83,69.62,69.65,39091.0,53.0274,53.0425,52.883,52.9058,39091.0
2016-01-22 14:25:00,69.66,69.68,69.58,69.58,28457.0,52.9134,52.9286,52.8527,52.8527,28457.0
2016-01-22 14:30:00,69.57,69.65,69.49,69.63,26236.0,52.8451,52.9058,52.7843,52.8906,26236.0
2016-01-22 14:35:00,69.62,69.7,69.49,69.56,48724.0,52.883,52.9438,52.7843,52.8375,48724.0
2016-01-22 14:40:00,69.56,69.64,69.53,69.55,38287.0,52.8375,52.8982,52.8147,52.8299,38287.0
2016-01-22 14:45:00,69.55,69.66,69.54,69.64,22890.0,52.8299,52.9134,52.8223,52.8982,22890.0
2016-01-22 14:50:00,69.64,69.76,69.6,69.76,38553.0,52.8982,52.9894,52.8678,52.9894,38553.0
2016-01-22 14:55:00,69.76,69.86,69.75,69.83,30492.0,52.9894,53.0653,52.9818,53.0425,30492.0
2016-01-22 15:00:00,69.83,69.83,69.7,69.75,46092.0,53.0425,53.0425,52.9438,52.9818,46092.0
2016-01-22 15:05:00,69.74,69.77,69.56,69.58,54984.0,52.9742,52.997,52.8375,52.8527,54984.0
2016-01-22 15:10:00,69.58,69.59,69.5,69.58,46874.0,52.8527,52.8602,52.7919,52.8527,46874.0
2016-01-22 15:15:00,69.58,69.61,69.56,69.58,61988.0,52.8527,52.8754,52.8375,52.8527,61988.0
2016-01-22 15:20:00,69.58,69.58,69.52,69.53,68044.0,52.8527,52.8527,52.8071,52.8147,68044.0
2016-01-22 15:25:00,69.53,69.57,69.52,69.56,67166.0,52.8147,52.8451,52.8071,52.8375,67166.0
2016-01-22 15:30:00,69.55,69.57,69.5,69.52,77392.0,52.8299,52.8451,52.7919,52.8071,77392.0
2016-01-22 15:35:00,69.52,69.63,69.52,69.63,56084.0,52.8071,52.8906,52.8071,52.8906,56084.0
2016-01-22 15:40:00,69.62,69.76,69.61,69.76,94697.0,52.883,52.9894,52.8754,52.9894,94697.0
2016-01-22 15:45:00,69.76,69.81,69.74,69.8,82542.0,52.9894,53.0274,52.9742,53.0198,82542.0
2016-01-22 15:50:00,69.81,69.81,69.71,69.73,113033.0,53.0274,53.0274,52.9514,52.9666,113033.0
2016-01-22 15:55:00,69.74,69.75,69.67,69.71,169177.0,52.9742,52.9818,52.921,52.9514,169177.0
2016-01-25 09:30:00,69.77,69.99,69.64,69.86,100906.0,52.997,53.1641,52.8982,53.0653,100906.0
2016-01-25 09:35:00,69.87,69.89,69.54,69.57,45496.0,53.0729,53.0881,52.8223,52.8451,45496.0
2016-01-25 09:40:00,69.57,69.57,69.36,69.42,28652.0,52.8451,52.8451,52.6855,52.7311,28652.0
2016-01-25 09:45:00,69.4,69.41,69.17,69.36,31046.0,52.7159,52.7235,52.5412,52.6855,31046.0
2016-01-25 09:50:00,69.37,69.37,69.24,69.35,40017.0,52.6931,52.6931,52.5944,52.6779,40017.0
2016-01-25 09:55:00,69.35,69.43,69.23,69.36,24723.0,52.6779,52.7387,52.5868,52.6855,24723.0
2016-01-25 10:00:00,69.36,69.44,69.32,69.4,78727.0,52.6855,52.7463,52.6552,52.7159,78727.0
2016-01-25 10:05:00,69.41,69.45,69.34,69.34,32846.0,52.7235,52.7539,52.6703,52.6703,32846.0
2016-01-25 10:10:00,69.34,69.34,69.24,69.25,29997.0,52.6703,52.6703,52.5944,52.602,29997.0
2016-01-25 10:15:00,69.25,69.32,69.21,69.28,27511.0,52.602,52.6552,52.5716,52.6248,27511.0
2016-01-25 10:20:00,69.26,69.26,69.14,69.22,60111.0,52.6096,52.6096,52.5184,52.5792,60111.0
2016-01-25 10:25:00,69.22,69.32,69.17,69.32,28431.0,52.5792,52.6552,52.5412,52.6552,28431.0
2016-01-25 10:30:00,69.32,69.33,69.21,69.26,28101.0,52.6552,52.6628,52.5716,52.6096,28101.0
2016-01-25 10:35:00,69.25,69.25,69.12,69.15,21561.0,52.602,52.602,52.5032,52.526,21561.0
2016-01-25 10:40:00,69.16,69.17,69.04,69.16,25702.0,52.5336,52.5412,52.4425,52.5336,25702.0
2016-01-25 10:45:00,69.16,69.21,69.08,69.12,50479.0,52.5336,52.5716,52.4729,52.5032,50479.0
2016-01-25 10:50:00,69.12,69.15,69.01,69.01,20333.0,52.5032,52.526,52.4197,52.4197,20333.0
2016-01-25 10:55:00,69.01,69.14,68.98,69.04,22303.0,52.4197,52.5184,52.3969,52.4425,22303.0
2016-01-25 11:00:00,69.03,69.03,68.88,68.97,52708.0,52.4349,52.4349,52.3209,52.3893,52708.0
2016-01-25 11:05:00,68.96,68.96,68.86,68.89,23531.0,52.3817,52.3817,52.3057,52.3285,23531.0
2016-01-25 11:10:00,68.88,69.02,68.85,69.02,29447.0,52.3209,52.4273,52.2981,52.4273,29447.0
2016-01-25 11:15:00,69.01,69.12,68.99,69.12,22433.0,52.4197,52.5032,52.4045,52.5032,22433.0
2016-01-25 11:20:00,69.13,69.16,69.09,69.11,28413.0,52.5108,52.5336,52.4804,52.4956,28413.0
2016-01-25 11:25:00,69.14,69.22,69.11,69.19,27360.0,52.5184,52.5792,52.4956,52.5564,27360.0
2016-01-25 11:30:00,69.18,69.23,69.14,69.23,13358.0,52.5488,52.5868,52.5184,52.5868,13358.0
2016-01-25 11:35:00,69.24,69.32,69.24,69.27,19493.0,52.5944,52.6552,52.5944,52.6172,19493.0
2016-01-25 11:40:00,69.27,69.31,69.16,69.16,19454.0,52.6172,52.6476,52.5336,52.5336,19454.0
2016-01-25 11:45:00,69.16,69.31,69.16,69.3,18550.0,52.5336,52.6476,52.5336,52.64,18550.0
2016-01-25 11:50:00,69.31,69.51,69.31,69.51,38615.0,52.6476,52.7995,52.6476,52.7995,38615.0
2016-01-25 11:55:00,69.51,69.56,69.49,69.49,44221.0,52.7995,52.8375,52.7843,52.7843,44221.0
2016-01-25 12:00:00,69.48,69.65,69.45,69.6,45336.0,52.7767,52.9058,52.7539,52.8678,45336.0
2016-01-25 12:05:00,69.6,69.61,69.44,69.44,27476.0,52.8678,52.8754,52.7463,52.7463,27476.0
2016-01-25 12:10:00,69.45,69.46,69.28,69.3,25401.0,52.7539,52.7615,52.6248,52.64,25401.0
2016-01-25 12:15:00,69.3,69.31,69.16,69.29,60534.0,52.64,52.6476,52.5336,52.6324,60534.0
2016-01-25 12:20:00,69.29,69.45,69.28,69.36,27430.0,52.6324,52.7539,52.6248,52.6855,27430.0
2016-01-25 12:25:00,69.36,69.42,69.33,69.38,13661.0,52.6855,52.7311,52.6628,52.7007,13661.0
2016-01-25 12:30:00,69.38,69.41,69.27,69.29,23294.0,52.7007,52.7235,52.6172,52.6324,23294.0
2016-01-25 12:35:00,69.3,69.35,69.29,69.35,15732.0,52.64,52.6779,52.6324,52.6779,15732.0
2016-01-25 12:40:00,69.36,69.5,69.36,69.39,17692.0,52.6855,52.7919,52.6855,52.7083,17692.0
2016-01-25 12:45:00,69.42,69.44,69.35,69.39,25754.0,52.7311,52.7463,52.6779,52.7083,25754.0
2016-01-25 12:50:00,69.39,69.44,69.34,69.37,18122.0,52.7083,52.7463,52.6703,52.6931,18122.0
2016-01-25 12:55:00,69.36,69.51,69.35,69.5,15651.0,52.6855,52.7995,52.6779,52.7919,15651.0
2016-01-25 13:00:00,69.5,69.5,69.43,69.48,23945.0,52.7919,52.7919,52.7387,52.7767,23945.0
2016-01-25 13:05:00,69.48,69.52,69.35,69.38,34594.0,52.7767,52.8071,52.6779,52.7007,34594.0
2016-01-25 13:10:00,69.38,69.4,69.31,69.34,20584.0,52.7007,52.7159,52.6476,52.6703,20584.0
2016-01-25 13:15:00,69.35,69.43,69.32,69.42,26572.0,52.6779,52.7387,52.6552,52.7311,26572.0
2016-01-25 13:20:00,69.43,69.47,69.4,69.4,34822.0,52.7387,52.7691,52.7159,52.7159,34822.0
2016-01-25 13:25:00,69.41,69.47,69.37,69.4,20029.0,52.7235,52.7691,52.6931,52.7159,20029.0
2016-01-25 13:30:00,69.39,69.42,69.33,69.33,21115.0,52.7083,52.7311,52.6628,52.6628,21115.0
2016-01-25 13:35:00,69.34,69.36,69.31,69.31,26728.0,52.6703,52.6855,52.6476,52.6476,26728.0
2016-01-25 13:40:00,69.3,69.33,69.28,69.29,17652.0,52.64,52.6628,52.6248,52.6324,17652.0
2016-01-25 13:45:00,69.28,69.34,69.18,69.2,22680.0,52.6248,52.6703,52.5488,52.564,22680.0
2016-01-25 13:50:00,69.2,69.24,69.19,69.22,14172.0,52.564,52.5944,52.5564,52.5792,14172.0
2016-01-25 13:55:00,69.21,69.25,69.15,69.15,13882.0,52.5716,52.602,52.526,52.526,13882.0
2016-01-25 14:00:00,69.14,69.24,69.13,69.2,16234.0,52.5184,52.5944,52.5108,52.564,16234.0
2016-01-25 14:05:00,69.19,69.27,69.19,69.24,35100.0,52.5564,52.6172,52.5564,52.5944,35100.0
2016-01-25 14:10:00,69.25,69.26,69.19,69.23,28157.0,52.602,52.6096,52.5564,52.5868,28157.0
2016-01-25 14:15:00,69.24,69.29,69.22,69.25,26062.0,52.5944,52.6324,52.5792,52.602,26062.0
2016-01-25 14:20:00,69.25,69.26,69.19,69.25,25340.0,52.602,52.6096,52.5564,52.602,25340.0
2016-01-25 14:25:00,69.26,69.35,69.21,69.35,24192.0,52.6096,52.6779,52.5716,52.6779,24192.0
2016-01-25 14:30:00,69.34,69.34,69.28,69.32,27757.0,52.6703,52.6703,52.6248,52.6552,27757.0
2016-01-25 14:35:00,69.33,69.34,69.26,69.28,40299.0,52.6628,52.6703,52.6096,52.6248,40299.0
2016-01-25 14:40:00,69.27,69.27,69.08,69.1,41771.0,52.6172,52.6172,52.4729,52.488,41771.0
2016-01-25 14:45:00,69.09,69.15,69.08,69.13,31931.0,52.4804,52.526,52.4729,52.5108,31931.0
2016-01-25 14:50:00,69.12,69.21,69.11,69.18,26327.0,52.5032,52.5716,52.4956,52.5488,26327.0
2016-01-25 14:55:00,69.19,69.26,69.19,69.25,44630.0,52.5564,52.6096,52.5564,52.602,44630.0
2016-01-25 15:00:00,69.24,69.29,69.21,69.24,48456.0,52.5944,52.6324,52.5716,52.5944,48456.0
2016-01-25 15:05:00,69.24,69.24,69.05,69.05,27011.0,52.5944,52.5944,52.4501,52.4501,27011.0
2016-01-25 15:10:00,69.05,69.12,69.04,69.1,22729.0,52.4501,52.5032,52.4425,52.488,22729.0
2016-01-25 15:15:00,69.1,69.23,69.1,69.22,50907.0,52.488,52.5868,52.488,52.5792,50907.0
2016-01-25 15:20:00,69.21,69.21,69.06,69.08,30947.0,52.5716,52.5716,52.4577,52.4729,30947.0
2016-01-25 15:25:00,69.08,69.16,69.06,69.1,38966.0,52.4729,52.5336,52.4577,52.488,38966.0
2016-01-25 15:30:00,69.1,69.13,68.97,68.98,31104.0,52.488,52.5108,52.3893,52.3969,31104.0
2016-01-25 15:35:00,68.99,69.01,68.93,68.98,43439.0,52.4045,52.4197,52.3589,52.3969,43439.0
2016-01-25 15:40:00,68.98,69.02,68.9,68.9,69913.0,52.3969,52.4273,52.3361,52.3361,69913.0
2016-01-25 15:45:00,68.89,69.03,68.89,69.02,64942.0,52.3285,52.4349,52.3285,52.4273,64942.0
2016-01-25 15:50:00,69.02,69.02,68.9,68.99,92343.0,52.4273,52.4273,52.3361,52.4045,92343.0
2016-01-25 15:55:00,68.98,68.99,68.87,68.94,112517.0,52.3969,52.4045,52.3133,52.3665,112517.0
2016-01-26 09:30:00,69.39,69.47,69.08,69.25,97847.0,52.7083,52.7691,52.4729,52.602,97847.0
2016-01-26 09:35:00,69.25,69.63,69.24,69.45,105424.0,52.602,52.8906,52.5944,52.7539,105424.0
2016-01-26 09:40:00,69.47,69.53,69.26,69.45,31012.0,52.7691,52.8147,52.6096,52.7539,31012.0
2016-01-26 09:45:00,69.43,69.48,69.01,69.15,36401.0,52.7387,52.7767,52.4197,52.526,36401.0
2016-01-26 09:50:00,69.18,69.44,69.17,69.38,39589.0,52.5488,52.7463,52.5412,52.7007,39589.0
2016-01-26 09:55:00,69.39,69.61,69.39,69.59,34587.0,52.7083,52.8754,52.7083,52.8602,34587.0
2016-01-26 10:00:00,69.62,69.81,69.58,69.65,33571.0,52.883,53.0274,52.8527,52.9058,33571.0
2016-01-26 10:05:00,69.63,69.69,69.58,69.67,29759.0,52.8906,52.9362,52.8527,52.921,29759.0
2016-01-26 10:10:00,69.69,69.79,69.68,69.69,40358.0,52.9362,53.0122,52.9286,52.9362,40358.0
2016-01-26 10:15:00,69.72,69.75,69.64,69.67,64475.0,52.959,52.9818,52.8982,52.921,64475.0
2016-01-26 10:20:00,69.68,69.68,69.51,69.62,29227.0,52.9286,52.9286,52.7995,52.883,29227.0
2016-01-26 10:25:00,69.63,69.7,69.52,69.57,20070.0,52.8906,52.9438,52.8071,52.8451,20070.0
2016-01-26 10:30:00,69.56,69.61,69.43,69.46,24935.0,52.8375,52.8754,52.7387,52.7615,24935.0
2016-01-26 10:35:00,69.47,69.54,69.46,69.5,55179.0,52.7691,52.8223,52.7615,52.7919,55179.0
2016-01-26 10:40:00,69.5,69.6,69.48,69.59,52212.0,52.7919,52.8678,52.7767,52.8602,52212.0
2016-01-26 10:45:00,69.6,69.68,69.55,69.6,35767.0,52.8678,52.9286,52.8299,52.8678,35767.0
2016-01-26 10:50:00,69.61,69.7,69.6,69.62,33166.0,52.8754,52.9438,52.8678,52.883,33166.0
2016-01-26 10:55:00,69.6,69.68,69.56,69.59,22104.0,52.8678,52.9286,52.8375,52.8602,22104.0
2016-01-26 11:00:00,69.59,69.89,69.59,69.86,27408.0,52.8602,53.0881,52.8602,53.0653,27408.0
2016-01-26 11:05:00,69.86,69.89,69.8,69.86,45384.0,53.0653,53.0881,53.0198,53.0653,45384.0
2016-01-26 11:10:00,69.83,70.0,69.8,69.98,36719.0,53.0425,53.1717,53.0198,53.1565,36719.0
2016-01-26 11:15:00,69.98,70.0,69.92,69.97,29244.0,53.1565,53.1717,53.1109,53.1489,29244.0
2016-01-26 11:20:00,69.99,69.99,69.83,69.83,33239.0,53.1641,53.1641,53.0425,53.0425,33239.0
2016-01-26 11:25:00,69.82,69.99,69.82,69.93,26985.0,53.035,53.1641,53.035,53.1185,26985.0
2016-01-26 11:30:00,69.94,69.94,69.85,69.87,47731.0,53.1261,53.1261,53.0577,53.0729,47731.0
2016-01-26 11:35:00,69.87,69.9,69.82,69.88,23581.0,53.0729,53.0957,53.035,53.0805,23581.0
2016-01-26 11:40:00,69.88,70.0,69.87,69.97,34795.0,53.0805,53.1717,53.0729,53.1489,34795.0
2016-01-26 11:45:00,69.96,70.07,69.95,70.04,51385.0,53.1413,53.2249,53.1337,53.2021,51385.0
2016-01-26 11:50:00,70.03,70.06,69.96,70.0,30932.0,53.1945,53.2173,53.1413,53.1717,30932.0
2016-01-26 11:55:00,70.0,70.13,69.97,70.12,105740.0,53.1717,53.2704,53.1489,53.2628,105740.0
2016-01-26 12:00:00,70.12,70.27,70.11,70.22,88082.0,53.2628,53.3768,53.2552,53.3388,88082.0
2016-01-26 12:05:00,70.22,70.24,70.17,70.18,38206.0,53.3388,53.354,53.3008,53.3084,38206.0
2016-01-26 12:10:00,70.18,70.48,70.18,70.43,48259.0,53.3084,53.5363,53.3084,53.4983,48259.0
2016-01-26 12:15:00,70.45,70.49,70.4,70.47,32981.0,53.5135,53.5439,53.4755,53.5287,32981.0
2016-01-26 12:20:00,70.45,70.58,70.43,70.52,33469.0,53.5135,53.6122,53.4983,53.5667,33469.0
2016-01-26 12:25:00,70.52,70.57,70.49,70.5,21538.0,53.5667,53.6047,53.5439,53.5515,21538.0
2016-01-26 12:30:00,70.49,70.54,70.45,70.47,22824.0,53.5439,53.5819,53.5135,53.5287,22824.0
2016-01-26 12:35:00,70.46,70.49,70.42,70.43,21168.0,53.5211,53.5439,53.4907,53.4983,21168.0
2016-01-26 12:40:00,70.43,70.47,70.4,70.45,24467.0,53.4983,53.5287,53.4755,53.5135,24467.0
2016-01-26 12:45:00,70.45,70.48,70.33,70.37,19840.0,53.5135,53.5363,53.4223,53.4527,19840.0
2016-01-26 12:50:00,70.37,70.43,70.34,70.37,25179.0,53.4527,53.4983,53.4299,53.4527,25179.0
2016-01-26 12:55:00,70.38,70.4,70.34,70.38,13345.0,53.4603,53.4755,53.4299,53.4603,13345.0
2016-01-26 13:00:00,70.38,70.43,70.38,70.4,22806.0,53.4603,53.4983,53.4603,53.4755,22806.0
2016-01-26 13:05:00,70.4,70.43,70.33,70.42,26490.0,53.4755,53.4983,53.4223,53.4907,26490.0
2016-01-26 13:10:00,70.42,70.5,70.4,70.48,19723.0,53.4907,53.5515,53.4755,53.5363,19723.0
2016-01-26 13:15:00,70.46,70.56,70.46,70.53,22328.0,53.5211,53.5971,53.5211,53.5743,22328.0
2016-01-26 13:20:00,70.52,70.54,70.47,70.49,20409.0,53.5667,53.5819,53.5287,53.5439,20409.0
2016-01-26 13:25:00,70.49,70.57,70.49,70.53,52270.0,53.5439,53.6047,53.5439,53.5743,52270.0
2016-01-26 13:30:00,70.54,70.55,70.39,70.49,20945.0,53.5819,53.5895,53.4679,53.5439,20945.0
2016-01-26 13:35:00,70.5,70.56,70.45,70.47,27485.0,53.5515,53.5971,53.5135,53.5287,27485.0
2016-01-26 13:40:00,70.48,70.6,70.47,70.57,35044.0,53.5363,53.6274,53.5287,53.6047,35044.0
2016-01-26 13:45:00,70.58,70.65,70.56,70.64,33946.0,53.6122,53.6654,53.5971,53.6578,33946.0
2016-01-26 13:50:00,70.64,70.64,70.46,70.48,27815.0,53.6578,53.6578,53.5211,53.5363,27815.0
2016-01-26 13:55:00,70.48,70.49,70.42,70.49,24589.0,53.5363,53.5439,53.4907,53.5439,24589.0
2016-01-26 14:00:00,70.49,70.49,70.31,70.31,37949.0,53.5439,53.5439,53.4072,53.4072,37949.0
2016-01-26 14:05:00,70.3,70.35,70.3,70.33,32107.0,53.3996,53.4375,53.3996,53.4223,32107.0
2016-01-26 14:10:00,70.32,70.33,70.23,70.27,46607.0,53.4148,53.4223,53.3464,53.3768,46607.0
2016-01-26 14:15:00,70.25,70.44,70.24,70.36,50907.0,53.3616,53.5059,53.354,53.4451,50907.0
2016-01-26 14:20:00,70.35,70.35,70.29,70.3,23149.0,53.4375,53.4375,53.392,53.3996,23149.0
2016-01-26 14:25:00,70.3,70.3,70.08,70.1,23466.0,53.3996,53.3996,53.2324,53.2476,23466.0
2016-01-26 14:30:00,70.1,70.13,70.08,70.1,121817.0,53.2476,53.2704,53.2324,53.2476,121817.0
2016-01-26 14:35:00,70.1,70.12,70.03,70.05,28110.0,53.2476,53.2628,53.1945,53.2097,28110.0
2016-01-26 14:40:00,70.05,70.12,70.02,70.07,54718.0,53.2097,53.2628,53.1869,53.2249,54718.0
2016-01-26 14:45:00,70.07,70.11,70.03,70.07,44312.0,53.2249,53.2552,53.1945,53.2249,44312.0
2016-01-26 14:50:00,70.07,70.21,70.06,70.21,32258.0,53.2249,53.3312,53.2173,53.3312,32258.0
2016-01-26 14:55:00,70.21,70.22,70.14,70.16,21211.0,53.3312,53.3388,53.278,53.2932,21211.0
2016-01-26 15:00:00,70.17,70.21,70.07,70.07,23229.0,53.3008,53.3312,53.2249,53.2249,23229.0
2016-01-26 15:05:00,70.06,70.09,70.04,70.04,17741.0,53.2173,53.24,53.2021,53.2021,17741.0
2016-01-26 15:10:00,70.05,70.12,70.0,70.11,40958.0,53.2097,53.2628,53.1717,53.2552,40958.0
2016-01-26 15:15:00,70.12,70.26,70.11,70.17,37461.0,53.2628,53.3692,53.2552,53.3008,37461.0
2016-01-26 15:20:00,70.17,70.3,70.16,70.28,55932.0,53.3008,53.3996,53.2932,53.3844,55932.0
2016-01-26 15:25:00,70.27,70.31,70.2,70.21,58871.0,53.3768,53.4072,53.3236,53.3312,58871.0
2016-01-26 15:30:00,70.21,70.27,70.19,70.25,52156.0,53.3312,53.3768,53.316,53.3616,52156.0
2016-01-26 15:35:00,70.25,70.26,70.18,70.26,70865.0,53.3616,53.3692,53.3084,53.3692,70865.0
2016-01-26 15:40:00,70.26,70.46,70.26,70.45,82030.0,53.3692,53.5211,53.3692,53.5135,82030.0
2016-01-26 15:45:00,70.46,70.47,70.34,70.39,114298.0,53.5211,53.5287,53.4299,53.4679,114298.0
2016-01-26 15:50:00,70.39,70.44,70.31,70.42,147656.0,53.4679,53.5059,53.4072,53.4907,147656.0
2016-01-26 15:55:00,70.42,70.45,70.34,70.43,206095.0,53.4907,53.5135,53.4299,53.4983,206095.0
2016-01-27 09:30:00,70.21,70.75,70.08,70.69,74583.0,53.3312,53.7414,53.2324,53.6958,74583.0
2016-01-27 09:35:00,70.67,71.04,70.55,70.87,76369.0,53.6806,53.9617,53.5895,53.8325,76369.0
2016-01-27 09:40:00,70.85,71.09,70.84,71.09,17791.0,53.8173,53.9996,53.8097,53.9996,17791.0
2016-01-27 09:45:00,71.06,71.23,71.0,71.01,54700.0,53.9769,54.106,53.9313,53.9389,54700.0
2016-01-27 09:50:00,70.99,70.99,70.74,70.84,35279.0,53.9237,53.9237,53.7338,53.8097,35279.0
2016-01-27 09:55:00,70.84,71.11,70.81,70.93,53683.0,53.8097,54.0148,53.787,53.8781,53683.0
2016-01-27 10:00:00,70.92,71.01,70.66,70.68,33823.0,53.8705,53.9389,53.673,53.6882,33823.0
2016-01-27 10:05:00,70.66,70.86,70.66,70.86,32283.0,53.673,53.8249,53.673,53.8249,32283.0
2016-01-27 10:10:00,70.85,70.85,70.44,70.5,49387.0,53.8173,53.8173,53.5059,53.5515,49387.0
2016-01-27 10:15:00,70.5,70.62,70.48,70.62,22775.0,53.5515,53.6426,53.5363,53.6426,22775.0
2016-01-27 10:20:00,70.61,70.81,70.6,70.78,28071.0,53.635,53.787,53.6274,53.7642,28071.0
2016-01-27 10:25:00,70.78,70.95,70.75,70.82,23402.0,53.7642,53.8933,53.7414,53.7945,23402.0
2016-01-27 10:30:00,70.83,70.9,70.77,70.85,50175.0,53.8021,53.8553,53.7566,53.8173,50175.0
2016-01-27 10:35:00,70.86,71.07,70.86,71.04,34178.0,53.8249,53.9844,53.8249,53.9617,34178.0
2016-01-27 10:40:00,71.08,71.09,70.9,70.91,25485.0,53.992,53.9996,53.8553,53.8629,25485.0
2016-01-27 10:45:00,70.91,70.92,70.73,70.73,31287.0,53.8629,53.8705,53.7262,53.7262,31287.0
2016-01-27 10:50:00,70.74,70.77,70.58,70.61,15260.0,53.7338,53.7566,53.6122,53.635,15260.0
2016-01-27 10:55:00,70.61,70.66,70.53,70.65,15769.0,53.635,53.673,53.5743,53.6654,15769.0
2016-01-27 11:00:00,70.65,70.69,70.58,70.68,17912.0,53.6654,53.6958,53.6122,53.6882,17912.0
2016-01-27 11:05:00,70.69,70.76,70.67,70.67,23032.0,53.6958,53.749,53.6806,53.6806,23032.0
2016-01-27 11:10:00,70.67,70.68,70.61,70.63,25223.0,53.6806,53.6882,53.635,53.6502,25223.0
2016-01-27 11:15:00,70.61,70.88,70.56,70.88,19386.0,53.635,53.8401,53.5971,53.8401,19386.0
2016-01-27 11:20:00,70.88,70.97,70.83,70.83,17167.0,53.8401,53.9085,53.8021,53.8021,17167.0
2016-01-27 11:25:00,70.82,70.89,70.69,70.87,15952.0,53.7945,53.8477,53.6958,53.8325,15952.0
2016-01-27 11:30:00,70.88,70.96,70.84,70.96,26778.0,53.8401,53.9009,53.8097,53.9009,26778.0
2016-01-27 11:35:00,70.98,71.13,70.98,71.13,17287.0,53.9161,54.03,53.9161,54.03,17287.0
2016-01-27 11:40:00,71.13,71.24,71.03,71.24,21923.0,54.03,54.1136,53.9541,54.1136,21923.0
2016-01-27 11:45:00,71.23,71.36,71.22,71.33,36181.0,54.106,54.2047,54.0984,54.1819,36181.0
2016-01-27 11:50:00,71.32,71.33,71.22,71.27,16627.0,54.1743,54.1819,54.0984,54.1364,16627.0
2016-01-27 11:55:00,71.27,71.41,71.27,71.37,50222.0,54.1364,54.2427,54.1364,54.2123,50222.0
2016-01-27 12:00:00,71.36,71.5,71.33,71.43,29274.0,54.2047,54.3111,54.1819,54.2579,29274.0
2016-01-27 12:05:00,71.43,71.52,71.39,71.39,52005.0,54.2579,54.3263,54.2275,54.2275,52005.0
2016-01-27 12:10:00,71.39,71.63,71.39,71.6,20893.0,54.2275,54.4098,54.2275,54.387,20893.0
2016-01-27 12:15:00,71.59,71.63,71.53,71.58,32185.0,54.3794,54.4098,54.3339,54.3718,32185.0
2016-01-27 12:20:00,71.56,71.62,71.47,71.55,29137.0,54.3566,54.4022,54.2883,54.3491,29137.0
2016-01-27 12:25:00,71.55,71.61,71.47,71.52,38035.0,54.3491,54.3946,54.2883,54.3263,38035.0
2016-01-27 12:30:00,71.52,71.53,71.35,71.37,27961.0,54.3263,54.3339,54.1971,54.2123,27961.0
2016-01-27 12:35:00,71.36,71.58,71.36,71.5,39481.0,54.2047,54.3718,54.2047,54.3111,39481.0
2016-01-27 12:40:00,71.5,71.55,71.45,71.53,44563.0,54.3111,54.3491,54.2731,54.3339,44563.0
2016-01-27 12:45:00,71.54,71.54,71.45,71.5,30790.0,54.3415,54.3415,54.2731,54.3111,30790.0
2016-01-27 12:50:00,71.5,71.51,71.4,71.42,43383.0,54.3111,54.3187,54.2351,54.2503,43383.0
2016-01-27 12:55:00,71.41,71.42,71.24,71.3,45689.0,54.2427,54.2503,54.1136,54.1592,45689.0
2016-01-27 13:00:00,71.3,71.54,71.29,71.54,32209.0,54.1592,54.3415,54.1516,54.3415,32209.0
2016-01-27 13:05:00,71.53,71.65,71.49,71.64,25957.0,54.3339,54.425,54.3035,54.4174,25957.0
2016-01-27 13:10:00,71.64,71.78,71.64,71.75,66524.0,54.4174,54.5238,54.4174,54.501,66524.0
2016-01-27 13:15:00,71.74,71.8,71.68,71.77,119751.0,54.4934,54.539,54.4478,54.5162,119751.0
2016-01-27 13:20:00,71.76,71.86,71.64,71.8,60186.0,54.5086,54.5845,54.4174,54.539,60186.0
2016-01-27 13:25:00,71.8,71.88,71.63,71.63,58709.0,54.539,54.5997,54.4098,54.4098,58709.0
2016-01-27 13:30:00,71.63,71.73,71.6,71.65,61245.0,54.4098,54.4858,54.387,54.425,61245.0
2016-01-27 13:35:00,71.65,71.77,71.55,71.7,66873.0,54.425,54.5162,54.3491,54.463,66873.0
2016-01-27 13:40:00,71.7,71.7,71.44,71.45,25931.0,54.463,54.463,54.2655,54.2731,25931.0
2016-01-27 13:45:00,71.45,71.53,71.38,71.53,30683.0,54.2731,54.3339,54.2199,54.3339,30683.0
2016-01-27 13:50:00,71.53,71.61,71.52,71.57,18320.0,54.3339,54.3946,54.3263,54.3642,18320.0
2016-01-27 13:55:00,71.56,71.58,71.51,71.54,32811.0,54.3566,54.3718,54.3187,54.3415,32811.0
2016-01-27 14:00:00,71.53,71.76,71.27,71.47,41704.0,54.3339,54.5086,54.1364,54.2883,41704.0
2016-01-27 14:05:00,71.47,71.52,71.25,71.25,45871.0,54.2883,54.3263,54.1212,54.1212,45871.0
2016-01-27 14:10:00,71.25,71.27,70.93,71.04,80453.0,54.1212,54.1364,53.8781,53.9617,80453.0
2016-01-27 14:15:00,71.06,71.24,71.03,71.19,22009.0,53.9769,54.1136,53.9541,54.0756,22009.0
2016-01-27 14:20:00,71.16,71.26,71.09,71.11,24909.0,54.0528,54.1288,53.9996,54.0148,24909.0
2016-01-27 14:25:00,71.13,71.19,71.02,71.14,23348.0,54.03,54.0756,53.9465,54.0376,23348.0
2016-01-27 14:30:00,71.14,71.17,71.06,71.11,22225.0,54.0376,54.0604,53.9769,54.0148,22225.0
2016-01-27 14:35:00,71.11,71.11,70.85,70.86,29080.0,54.0148,54.0148,53.8173,53.8249,29080.0
2016-01-27 14:40:00,70.87,70.87,70.72,70.79,46051.0,53.8325,53.8325,53.7186,53.7718,46051.0
2016-01-27 14:45:00,70.8,70.92,70.68,70.8,30925.0,53.7794,53.8705,53.6882,53.7794,30925.0
2016-01-27 14:50:00,70.8,70.87,70.71,70.71,32656.0,53.7794,53.8325,53.711,53.711,32656.0
2016-01-27 14:55:00,70.71,70.78,70.6,70.7,36785.0,53.711,53.7642,53.6274,53.7034,36785.0
2016-01-27 15:00:00,70.7,70.72,70.43,70.52,44001.0,53.7034,53.7186,53.4983,53.5667,44001.0
2016-01-27 15:05:00,70.52,70.66,70.51,70.62,86340.0,53.5667,53.673,53.5591,53.6426,86340.0
2016-01-27 15:10:00,70.62,70.63,70.28,70.3,38458.0,53.6426,53.6502,53.3844,53.3996,38458.0
2016-01-27 15:15:00,70.31,70.41,70.23,70.34,69906.0,53.4072,53.4831,53.3464,53.4299,69906.0
2016-01-27 15:20:00,70.34,70.58,70.31,70.53,47013.0,53.4299,53.6122,53.4072,53.5743,47013.0
2016-01-27 15:25:00,70.55,70.75,70.52,70.72,65206.0,53.5895,53.7414,53.5667,53.7186,65206.0
2016-01-27 15:30:00,70.72,70.74,70.61,70.71,66623.0,53.7186,53.7338,53.635,53.711,66623.0
2016-01-27 15:35:00,70.7,70.77,70.52,70.54,87146.0,53.7034,53.7566,53.5667,53.5819,87146.0
2016-01-27 15:40:00,70.54,70.63,70.46,70.63,69882.0,53.5819,53.6502,53.5211,53.6502,69882.0
2016-01-27 15:45:00,70.62,70.84,70.59,70.66,101283.0,53.6426,53.8097,53.6198,53.673,101283.0
2016-01-27 15:50:00,70.67,70.76,70.59,70.66,84401.0,53.6806,53.749,53.6198,53.673,84401.0
2016-01-27 15:55:00,70.65,70.74,70.56,70.69,168889.0,53.6654,53.7338,53.5971,53.6958,168889.0
2016-01-28 09:30:00,71.31,71.4,70.89,71.19,93612.0,54.1668,54.2351,53.8477,54.0756,93612.0
2016-01-28 09:35:00,71.21,71.44,70.96,71.24,109818.0,54.0908,54.2655,53.9009,54.1136,109818.0
2016-01-28 09:40:00,71.24,71.24,71.01,71.12,63032.0,54.1136,54.1136,53.9389,54.0224,63032.0
2016-01-28 09:45:00,71.16,71.19,70.93,70.98,26943.0,54.0528,54.0756,53.8781,53.9161,26943.0
2016-01-28 09:50:00,70.98,71.16,70.93,71.1,30680.0,53.9161,54.0528,53.8781,54.0072,30680.0
2016-01-28 09:55:00,71.13,71.25,71.09,71.25,41357.0,54.03,54.1212,53.9996,54.1212,41357.0
2016-01-28 10:00:00,71.26,71.28,70.87,70.87,40876.0,54.1288,54.144,53.8325,53.8325,40876.0
2016-01-28 10:05:00,70.86,70.88,70.65,70.69,38848.0,53.8249,53.8401,53.6654,53.6958,38848.0
2016-01-28 10:10:00,70.68,70.77,70.55,70.6,72494.0,53.6882,53.7566,53.5895,53.6274,72494.0
2016-01-28 10:15:00,70.61,70.63,70.37,70.44,72533.0,53.635,53.6502,53.4527,53.5059,72533.0
2016-01-28 10:20:00,70.42,70.53,70.38,70.44,67449.0,53.4907,53.5743,53.4603,53.5059,67449.0
2016-01-28 10:25:00,70.45,70.46,70.27,70.28,66780.0,53.5135,53.5211,53.3768,53.3844,66780.0
2016-01-28 10:30:00,70.28,70.4,70.18,70.31,28760.0,53.3844,53.4755,53.3084,53.4072,28760.0
2016-01-28 10:35:00,70.33,70.36,70.2,70.26,45782.0,53.4223,53.4451,53.3236,53.3692,45782.0
2016-01-28 10:40:00,70.27,70.38,70.24,70.33,65504.0,53.3768,53.4603,53.354,53.4223,65504.0
2016-01-28 10:45:00,70.33,70.46,70.23,70.46,28395.0,53.4223,53.5211,53.3464,53.5211,28395.0
2016-01-28 10:50:00,70.49,70.5,70.24,70.25,24614.0,53.5439,53.5515,53.354,53.3616,24614.0
2016-01-28 10:55:00,70.28,70.59,70.26,70.57,70430.0,53.3844,53.6198,53.3692,53.6047,70430.0
2016-01-28 11:00:00,70.55,70.69,70.5,70.69,35641.0,53.5895,53.6958,53.5515,53.6958,35641.0
2016-01-28 11:05:00,70.73,70.94,70.73,70.89,49110.0,53.7262,53.8857,53.7262,53.8477,49110.0
2016-01-28 11:10:00,70.91,71.04,70.85,70.98,59153.0,53.8629,53.9617,53.8173,53.9161,59153.0
2016-01-28 11:15:00,70.99,71.13,70.95,71.05,61264.0,53.9237,54.03,53.8933,53.9693,61264.0
2016-01-28 11:20:00,71.06,71.14,70.99,71.12,18862.0,53.9769,54.0376,53.9237,54.0224,18862.0
2016-01-28 11:25:00,71.14,71.14,70.95,70.99,37023.0,54.0376,54.0376,53.8933,53.9237,37023.0
2016-01-28 11:30:00,71.0,71.05,70.97,71.03,44237.0,53.9313,53.9693,53.9085,53.9541,44237.0
2016-01-28 11:35:00,71.02,71.09,70.97,71.01,34793.0,53.9465,53.9996,53.9085,53.9389,34793.0
2016-01-28 11:40:00,71.0,71.07,70.95,71.01,49770.0,53.9313,53.9844,53.8933,53.9389,49770.0
2016-01-28 11:45:00,71.0,71.02,70.91,70.96,46639.0,53.9313,53.9465,53.8629,53.9009,46639.0
2016-01-28 11:50:00,70.95,71.03,70.92,70.98,130509.0,53.8933,53.9541,53.8705,53.9161,130509.0
2016-01-28 11:55:00,70.98,70.99,70.66,70.67,29615.0,53.9161,53.9237,53.673,53.6806,29615.0
2016-01-28 12:00:00,70.67,70.91,70.67,70.91,15565.0,53.6806,53.8629,53.6806,53.8629,15565.0
2016-01-28 12:05:00,70.91,70.95,70.84,70.89,13842.0,53.8629,53.8933,53.8097,53.8477,13842.0
2016-01-28 12:10:00,70.94,70.96,70.86,70.91,19198.0,53.8857,53.9009,53.8249,53.8629,19198.0
2016-01-28 12:15:00,70.92,70.92,70.8,70.84,15934.0,53.8705,53.8705,53.7794,53.8097,15934.0
2016-01-28 12:20:00,70.84,71.01,70.84,71.0,9712.0,53.8097,53.9389,53.8097,53.9313,9712.0
2016-01-28 12:25:00,71.0,71.17,71.0,71.14,9565.0,53.9313,54.0604,53.9313,54.0376,9565.0
2016-01-28 12:30:00,71.15,71.18,71.07,71.17,20744.0,54.0452,54.068,53.9844,54.0604,20744.0
2016-01-28 12:35:00,71.14,71.17,71.02,71.06,49800.0,54.0376,54.0604,53.9465,53.9769,49800.0
2016-01-28 12:40:00,71.05,71.11,71.05,71.11,12633.0,53.9693,54.0148,53.9693,54.0148,12633.0
2016-01-28 12:45:00,71.11,71.13,71.05,71.06,11938.0,54.0148,54.03,53.9693,53.9769,11938.0
2016-01-28 12:50:00,71.06,71.08,70.98,70.99,17659.0,53.9769,53.992,53.9161,53.9237,17659.0
2016-01-28 12:55:00,70.98,71.01,70.9,70.9,25338.0,53.9161,53.9389,53.8553,53.8553,25338.0
2016-01-28 13:00:00,70.92,70.95,70.81,70.86,45296.0,53.8705,53.8933,53.787,53.8249,45296.0
2016-01-28 13:05:00,70.86,70.9,70.8,70.9,35704.0,53.8249,53.8553,53.7794,53.8553,35704.0
2016-01-28 13:10:00,70.9,71.15,70.9,71.15,18792.0,53.8553,54.0452,53.8553,54.0452,18792.0
2016-01-28 13:15:00,71.16,71.17,70.86,70.89,22021.0,54.0528,54.0604,53.8249,53.8477,22021.0
2016-01-28 13:20:00,70.89,70.89,70.76,70.82,21309.0,53.8477,53.8477,53.749,53.7945,21309.0
2016-01-28 13:25:00,70.8,70.99,70.8,70.99,11982.0,53.7794,53.9237,53.7794,53.9237,11982.0
2016-01-28 13:30:00,70.97,71.15,70.96,71.12,16315.0,53.9085,54.0452,53.9009,54.0224,16315.0
2016-01-28 13:35:00,71.13,71.19,71.12,71.16,8809.0,54.03,54.0756,54.0224,54.0528,8809.0
2016-01-28 13:40:00,71.16,71.2,71.05,71.1,12049.0,54.0528,54.0832,53.9693,54.0072,12049.0
2016-01-28 13:45:00,71.1,71.11,70.99,71.04,17097.0,54.0072,54.0148,53.9237,53.9617,17097.0
2016-01-28 13:50:00,71.06,71.07,70.98,71.01,26102.0,53.9769,53.9844,53.9161,53.9389,26102.0
2016-01-28 13:55:00,71.02,71.05,70.86,70.88,55656.0,53.9465,53.9693,53.8249,53.8401,55656.0
2016-01-28 14:00:00,70.88,71.07,70.79,71.07,51984.0,53.8401,53.9844,53.7718,53.9844,51984.0
2016-01-28 14:05:00,71.09,71.19,71.05,71.18,16623.0,53.9996,54.0756,53.9693,54.068,16623.0
2016-01-28 14:10:00,71.18,71.22,71.15,71.2,22136.0,54.068,54.0984,54.0452,54.0832,22136.0
2016-01-28 14:15:00,71.2,71.27,71.08,71.12,40347.0,54.0832,54.1364,53.992,54.0224,40347.0
2016-01-28 14:20:00,71.13,71.21,71.11,71.17,14209.0,54.03,54.0908,54.0148,54.0604,14209.0
2016-01-28 14:25:00,71.18,71.26,71.17,71.24,15870.0,54.068,54.1288,54.0604,54.1136,15870.0
2016-01-28 14:30:00,71.23,71.3,71.18,71.2,24540.0,54.106,54.1592,54.068,54.0832,24540.0
2016-01-28 14:35:00,71.22,71.23,71.15,71.16,14392.0,54.0984,54.106,54.0452,54.0528,14392.0
2016-01-28 14:40:00,71.15,71.22,71.05,71.08,19811.0,54.0452,54.0984,53.9693,53.992,19811.0
2016-01-28 14:45:00,71.08,71.11,71.01,71.03,16129.0,53.992,54.0148,53.9389,53.9541,16129.0
2016-01-28 14:50:00,71.03,71.05,70.97,70.99,57211.0,53.9541,53.9693,53.9085,53.9237,57211.0
2016-01-28 14:55:00,71.01,71.13,70.99,71.12,18005.0,53.9389,54.03,53.9237,54.0224,18005.0
2016-01-28 15:00:00,71.12,71.16,71.06,71.1,35671.0,54.0224,54.0528,53.9769,54.0072,35671.0
2016-01-28 15:05:00,71.11,71.19,71.06,71.14,21399.0,54.0148,54.0756,53.9769,54.0376,21399.0
2016-01-28 15:10:00,71.14,71.23,71.14,71.21,32949.0,54.0376,54.106,54.0376,54.0908,32949.0
2016-01-28 15:15:00,71.23,71.3,71.19,71.24,30831.0,54.106,54.1592,54.0756,54.1136,30831.0
2016-01-28 15:20:00,71.25,71.3,71.21,71.23,61844.0,54.1212,54.1592,54.0908,54.106,61844.0
2016-01-28 15:25:00,71.22,71.25,71.12,71.15,86540.0,54.0984,54.1212,54.0224,54.0452,86540.0
2016-01-28 15:30:00,71.16,71.25,71.13,71.19,25704.0,54.0528,54.1212,54.03,54.0756,25704.0
2016-01-28 15:35:00,71.2,71.28,71.19,71.19,44551.0,54.0832,54.144,54.0756,54.0756,44551.0
2016-01-28 15:40:00,71.17,71.25,71.0,71.0,62168.0,54.0604,54.1212,53.9313,53.9313,62168.0
2016-01-28 15:45:00,71.0,71.11,71.0,71.07,109552.0,53.9313,54.0148,53.9313,53.9844,109552.0
2016-01-28 15:50:00,71.07,71.08,70.93,70.94,144825.0,53.9844,53.992,53.8781,53.8857,144825.0
2016-01-28 15:55:00,70.94,71.05,70.93,70.98,168509.0,53.8857,53.9693,53.8781,53.9161,168509.0
2016-01-29 09:30:00,71.14,71.49,71.02,71.43,76461.0,54.0376,54.3035,53.9465,54.2579,76461.0
2016-01-29 09:35:00,71.45,71.54,71.42,71.45,50188.0,54.2731,54.3415,54.2503,54.2731,50188.0
2016-01-29 09:40:00,71.46,71.81,71.43,71.79,83113.0,54.2807,54.5465,54.2579,54.5314,83113.0
2016-01-29 09:45:00,71.81,71.88,71.73,71.81,43338.0,54.5465,54.5997,54.4858,54.5465,43338.0
2016-01-29 09:50:00,71.81,71.93,71.75,71.77,35803.0,54.5465,54.6377,54.501,54.5162,35803.0
2016-01-29 09:55:00,71.77,71.99,71.77,71.94,51021.0,54.5162,54.6833,54.5162,54.6453,51021.0
2016-01-29 10:00:00,71.93,72.04,71.78,72.02,78244.0,54.6377,54.7213,54.5238,54.7061,78244.0
2016-01-29 10:05:00,72.02,72.29,72.01,72.21,135177.0,54.7061,54.9112,54.6985,54.8504,135177.0
2016-01-29 10:10:00,72.21,72.28,72.0,72.05,56376.0,54.8504,54.9036,54.6909,54.7289,56376.0
2016-01-29 10:15:00,72.05,72.21,72.05,72.12,45602.0,54.7289,54.8504,54.7289,54.782,45602.0
2016-01-29 10:20:00,72.14,72.3,72.11,72.2,76908.0,54.7972,54.9188,54.7744,54.8428,76908.0
2016-01-29 10:25:00,72.2,72.23,72.03,72.03,54215.0,54.8428,54.8656,54.7137,54.7137,54215.0
2016-01-29 10:30:00,72.01,72.04,71.88,71.94,50155.0,54.6985,54.7213,54.5997,54.6453,50155.0
2016-01-29 10:35:00,71.96,72.01,71.9,71.93,43285.0,54.6605,54.6985,54.6149,54.6377,43285.0
2016-01-29 10:40:00,71.93,71.99,71.88,71.98,37899.0,54.6377,54.6833,54.5997,54.6757,37899.0
2016-01-29 10:45:00,71.98,71.98,71.73,71.94,31663.0,54.6757,54.6757,54.4858,54.6453,31663.0
2016-01-29 10:50:00,71.93,72.0,71.83,71.85,24814.0,54.6377,54.6909,54.5617,54.5769,24814.0
2016-01-29 10:55:00,71.87,71.95,71.83,71.92,33950.0,54.5921,54.6529,54.5617,54.6301,33950.0
2016-01-29 11:00:00,71.92,71.99,71.87,71.99,23829.0,54.6301,54.6833,54.5921,54.6833,23829.0
2016-01-29 11:05:00,71.99,72.09,71.97,71.99,40233.0,54.6833,54.7592,54.6681,54.6833,40233.0
2016-01-29 11:10:00,72.0,72.0,71.86,71.88,171201.0,54.6909,54.6909,54.5845,54.5997,171201.0
2016-01-29 11:15:00,71.88,71.88,71.66,71.72,43644.0,54.5997,54.5997,54.4326,54.4782,43644.0
2016-01-29 11:20:00,71.73,71.8,71.71,71.73,66822.0,54.4858,54.539,54.4706,54.4858,66822.0
2016-01-29 11:25:00,71.72,71.82,71.7,71.78,30242.0,54.4782,54.5541,54.463,54.5238,30242.0
2016-01-29 11:30:00,71.79,71.91,71.75,71.82,31059.0,54.5314,54.6225,54.501,54.5541,31059.0
2016-01-29 11:35:00,71.81,71.83,71.7,71.71,18423.0,54.5465,54.5617,54.463,54.4706,18423.0
2016-01-29 11:40:00,71.7,71.74,71.51,71.64,38592.0,54.463,54.4934,54.3187,54.4174,38592.0
2016-01-29 11:45:00,71.66,71.76,71.64,71.7,14587.0,54.4326,54.5086,54.4174,54.463,14587.0
2016-01-29 11:50:00,71.72,71.97,71.7,71.97,23406.0,54.4782,54.6681,54.463,54.6681,23406.0
2016-01-29 11:55:00,71.96,72.09,71.96,71.99,41298.0,54.6605,54.7592,54.6605,54.6833,41298.0
2016-01-29 12:00:00,72.0,72.0,71.91,71.97,27579.0,54.6909,54.6909,54.6225,54.6681,27579.0
2016-01-29 12:05:00,71.99,72.04,71.92,71.96,18392.0,54.6833,54.7213,54.6301,54.6605,18392.0
2016-01-29 12:10:00,71.97,72.09,71.97,72.08,17803.0,54.6681,54.7592,54.6681,54.7516,17803.0
2016-01-29 12:15:00,72.08,72.13,72.05,72.08,16501.0,54.7516,54.7896,54.7289,54.7516,16501.0
2016-01-29 12:20:00,72.07,72.11,72.07,72.11,11791.0,54.744,54.7744,54.744,54.7744,11791.0
2016-01-29 12:25:00,72.11,72.17,72.09,72.14,13229.0,54.7744,54.82,54.7592,54.7972,13229.0
2016-01-29 12:30:00,72.15,72.16,72.01,72.03,37623.0,54.8048,54.8124,54.6985,54.7137,37623.0
2016-01-29 12:35:00,72.04,72.09,72.01,72.03,27859.0,54.7213,54.7592,54.6985,54.7137,27859.0
2016-01-29 12:40:00,72.01,72.11,72.01,72.05,47723.0,54.6985,54.7744,54.6985,54.7289,47723.0
2016-01-29 12:45:00,72.06,72.1,71.99,71.99,22663.0,54.7364,54.7668,54.6833,54.6833,22663.0
2016-01-29 12:50:00,72.0,72.03,71.99,71.99,13122.0,54.6909,54.7137,54.6833,54.6833,13122.0
2016-01-29 12:55:00,71.99,72.02,71.94,71.94,20918.0,54.6833,54.7061,54.6453,54.6453,20918.0
2016-01-29 13:00:00,71.94,72.0,71.93,71.97,25224.0,54.6453,54.6909,54.6377,54.6681,25224.0
2016-01-29 13:05:00,71.97,71.98,71.89,71.91,41937.0,54.6681,54.6757,54.6073,54.6225,41937.0
2016-01-29 13:10:00,71.9,71.95,71.89,71.89,20062.0,54.6149,54.6529,54.6073,54.6073,20062.0
2016-01-29 13:15:00,71.88,71.91,71.87,71.89,67800.0,54.5997,54.6225,54.5921,54.6073,67800.0
2016-01-29 13:20:00,71.89,72.0,71.87,72.0,20238.0,54.6073,54.6909,54.5921,54.6909,20238.0
2016-01-29 13:25:00,72.0,72.01,71.88,71.91,31087.0,54.6909,54.6985,54.5997,54.6225,31087.0
2016-01-29 13:30:00,71.93,71.94,71.88,71.91,29072.0,54.6377,54.6453,54.5997,54.6225,29072.0
2016-01-29 13:35:00,71.91,71.92,71.87,71.91,29228.0,54.6225,54.6301,54.5921,54.6225,29228.0
2016-01-29 13:40:00,71.91,71.93,71.89,71.92,70251.0,54.6225,54.6377,54.6073,54.6301,70251.0
2016-01-29 13:45:00,71.91,72.06,71.89,71.98,38186.0,54.6225,54.7364,54.6073,54.6757,38186.0
2016-01-29 13:50:00,71.95,71.98,71.88,71.98,28672.0,54.6529,54.6757,54.5997,54.6757,28672.0
2016-01-29 13:55:00,71.97,72.05,71.94,71.95,31341.0,54.6681,54.7289,54.6453,54.6529,31341.0
2016-01-29 14:00:00,71.93,71.99,71.85,71.9,29206.0,54.6377,54.6833,54.5769,54.6149,29206.0
2016-01-29 14:05:00,71.91,71.96,71.88,71.95,60068.0,54.6225,54.6605,54.5997,54.6529,60068.0
2016-01-29 14:10:00,71.95,71.99,71.93,71.96,31477.0,54.6529,54.6833,54.6377,54.6605,31477.0
2016-01-29 14:15:00,71.96,71.97,71.9,71.96,37755.0,54.6605,54.6681,54.6149,54.6605,37755.0
2016-01-29 14:20:00,71.99,72.06,71.98,72.02,20696.0,54.6833,54.7364,54.6757,54.7061,20696.0
2016-01-29 14:25:00,72.03,72.08,71.98,72.08,73967.0,54.7137,54.7516,54.6757,54.7516,73967.0
2016-01-29 14:30:00,72.08,72.12,72.0,72.04,36745.0,54.7516,54.782,54.6909,54.7213,36745.0
2016-01-29 14:35:00,72.03,72.08,72.01,72.03,17717.0,54.7137,54.7516,54.6985,54.7137,17717.0
2016-01-29 14:40:00,72.03,72.13,72.03,72.1,31017.0,54.7137,54.7896,54.7137,54.7668,31017.0
2016-01-29 14:45:00,72.09,72.11,72.05,72.09,32327.0,54.7592,54.7744,54.7289,54.7592,32327.0
2016-01-29 14:50:00,72.1,72.17,72.06,72.07,48132.0,54.7668,54.82,54.7364,54.744,48132.0
2016-01-29 14:55:00,72.06,72.08,71.95,72.08,39569.0,54.7364,54.7516,54.6529,54.7516,39569.0
2016-01-29 15:00:00,72.08,72.15,72.0,72.15,51895.0,54.7516,54.8048,54.6909,54.8048,51895.0
2016-01-29 15:05:00,72.15,72.19,72.11,72.17,47669.0,54.8048,54.8352,54.7744,54.82,47669.0
2016-01-29 15:10:00,72.17,72.17,72.11,72.15,30623.0,54.82,54.82,54.7744,54.8048,30623.0
2016-01-29 15:15:00,72.15,72.19,72.09,72.19,46284.0,54.8048,54.8352,54.7592,54.8352,46284.0
2016-01-29 15:20:00,72.18,72.19,72.14,72.18,34191.0,54.8276,54.8352,54.7972,54.8276,34191.0
2016-01-29 15:25:00,72.19,72.24,72.18,72.21,51016.0,54.8352,54.8732,54.8276,54.8504,51016.0
2016-01-29 15:30:00,72.21,72.22,72.15,72.17,47361.0,54.8504,54.858,54.8048,54.82,47361.0
2016-01-29 15:35:00,72.16,72.33,72.16,72.26,90338.0,54.8124,54.9415,54.8124,54.8884,90338.0
2016-01-29 15:40:00,72.27,72.36,72.25,72.36,140694.0,54.896,54.9643,54.8808,54.9643,140694.0
2016-01-29 15:45:00,72.36,72.53,72.35,72.49,131994.0,54.9643,55.0935,54.9567,55.0631,131994.0
2016-01-29 15:50:00,72.48,72.51,72.37,72.38,168720.0,55.0555,55.0783,54.9719,54.9795,168720.0
2016-01-29 15:55:00,72.38,72.46,72.25,72.37,324569.0,54.9795,55.0403,54.8808,54.9719,324569.0
2016-02-01 09:30:00,71.14,71.5,70.33,70.86,325883.0,54.0376,54.3111,53.4223,53.8249,325883.0
2016-02-01 09:35:00,70.76,71.32,70.76,71.23,103620.0,53.749,54.1743,53.749,54.106,103620.0
2016-02-01 09:40:00,71.24,71.48,70.98,71.44,85496.0,54.1136,54.2959,53.9161,54.2655,85496.0
2016-02-01 09:45:00,71.43,71.64,71.43,71.62,86763.0,54.2579,54.4174,54.2579,54.4022,86763.0
2016-02-01 09:50:00,71.6,71.83,71.55,71.71,50709.0,54.387,54.5617,54.3491,54.4706,50709.0
2016-02-01 09:55:00,71.71,71.83,71.64,71.75,71222.0,54.4706,54.5617,54.4174,54.501,71222.0
2016-02-01 10:00:00,71.73,71.74,71.42,71.48,48770.0,54.4858,54.4934,54.2503,54.2959,48770.0
2016-02-01 10:05:00,71.48,71.75,71.39,71.75,40197.0,54.2959,54.501,54.2275,54.501,40197.0
2016-02-01 10:10:00,71.76,72.05,71.76,71.81,86176.0,54.5086,54.7289,54.5086,54.5465,86176.0
2016-02-01 10:15:00,71.81,71.97,71.7,71.76,40794.0,54.5465,54.6681,54.463,54.5086,40794.0
2016-02-01 10:20:00,71.75,71.94,71.75,71.77,27592.0,54.501,54.6453,54.501,54.5162,27592.0
2016-02-01 10:25:00,71.78,71.98,71.75,71.96,27339.0,54.5238,54.6757,54.501,54.6605,27339.0
2016-02-01 10:30:00,71.96,72.02,71.92,71.96,31001.0,54.6605,54.7061,54.6301,54.6605,31001.0
2016-02-01 10:35:00,71.97,72.02,71.91,71.94,30386.0,54.6681,54.7061,54.6225,54.6453,30386.0
2016-02-01 10:40:00,71.94,72.22,71.93,72.17,41015.0,54.6453,54.858,54.6377,54.82,41015.0
2016-02-01 10:45:00,72.17,72.21,72.01,72.07,18119.0,54.82,54.8504,54.6985,54.744,18119.0
2016-02-01 10:50:00,72.08,72.16,72.0,72.09,32170.0,54.7516,54.8124,54.6909,54.7592,32170.0
2016-02-01 10:55:00,72.1,72.27,72.08,72.18,49209.0,54.7668,54.896,54.7516,54.8276,49209.0
2016-02-01 11:00:00,72.18,72.31,72.17,72.27,45026.0,54.8276,54.9263,54.82,54.896,45026.0
2016-02-01 11:05:00,72.26,72.37,72.26,72.31,55194.0,54.8884,54.9719,54.8884,54.9263,55194.0
2016-02-01 11:10:00,72.3,72.34,72.27,72.31,27368.0,54.9188,54.9491,54.896,54.9263,27368.0
2016-02-01 11:15:00,72.29,72.33,72.26,72.28,28988.0,54.9112,54.9415,54.8884,54.9036,28988.0
2016-02-01 11:20:00,72.26,72.27,72.16,72.22,33726.0,54.8884,54.896,54.8124,54.858,33726.0
2016-02-01 11:25:00,72.22,72.52,72.22,72.52,58752.0,54.858,55.0859,54.858,55.0859,58752.0
2016-02-01 11:30:00,72.52,72.66,72.52,72.64,42369.0,55.0859,55.1922,55.0859,55.177,42369.0
2016-02-01 11:35:00,72.66,72.85,72.66,72.82,32759.0,55.1922,55.3365,55.1922,55.3137,32759.0
2016-02-01 11:40:00,72.83,72.83,72.61,72.7,36697.0,55.3213,55.3213,55.1542,55.2226,36697.0
2016-02-01 11:45:00,72.7,72.7,72.63,72.63,19117.0,55.2226,55.2226,55.1694,55.1694,19117.0
2016-02-01 11:50:00,72.63,72.67,72.57,72.58,27087.0,55.1694,55.1998,55.1238,55.1314,27087.0
2016-02-01 11:55:00,72.59,72.69,72.5,72.66,42828.0,55.139,55.215,55.0707,55.1922,42828.0
2016-02-01 12:00:00,72.66,72.7,72.57,72.57,33551.0,55.1922,55.2226,55.1238,55.1238,33551.0
2016-02-01 12:05:00,72.56,72.56,72.4,72.49,33112.0,55.1162,55.1162,54.9947,55.0631,33112.0
2016-02-01 12:10:00,72.49,72.73,72.48,72.69,27413.0,55.0631,55.2454,55.0555,55.215,27413.0
2016-02-01 12:15:00,72.69,72.74,72.63,72.64,26391.0,55.215,55.253,55.1694,55.177,26391.0
2016-02-01 12:20:00,72.62,72.62,72.44,72.44,24214.0,55.1618,55.1618,55.0251,55.0251,24214.0
2016-02-01 12:25:00,72.45,72.46,72.35,72.38,21873.0,55.0327,55.0403,54.9567,54.9795,21873.0
2016-02-01 12:30:00,72.38,72.48,72.38,72.45,27853.0,54.9795,55.0555,54.9795,55.0327,27853.0
2016-02-01 12:35:00,72.44,72.55,72.43,72.53,22507.0,55.0251,55.1086,55.0175,55.0935,22507.0
2016-02-01 12:40:00,72.52,72.57,72.51,72.54,23090.0,55.0859,55.1238,55.0783,55.1011,23090.0
2016-02-01 12:45:00,72.55,72.56,72.46,72.48,25069.0,55.1086,55.1162,55.0403,55.0555,25069.0
2016-02-01 12:50:00,72.48,72.51,72.46,72.49,22450.0,55.0555,55.0783,55.0403,55.0631,22450.0
2016-02-01 12:55:00,72.49,72.49,72.44,72.47,24956.0,55.0631,55.0631,55.0251,55.0479,24956.0
2016-02-01 13:00:00,72.47,72.6,72.47,72.55,40544.0,55.0479,55.1466,55.0479,55.1086,40544.0
2016-02-01 13:05:00,72.55,72.55,72.31,72.36,31135.0,55.1086,55.1086,54.9263,54.9643,31135.0
2016-02-01 13:10:00,72.37,72.46,72.37,72.46,21734.0,54.9719,55.0403,54.9719,55.0403,21734.0
2016-02-01 13:15:00,72.46,72.49,72.32,72.33,23781.0,55.0403,55.0631,54.9339,54.9415,23781.0
2016-02-01 13:20:00,72.32,72.37,72.32,72.33,23296.0,54.9339,54.9719,54.9339,54.9415,23296.0
2016-02-01 13:25:00,72.32,72.45,72.32,72.42,23907.0,54.9339,55.0327,54.9339,55.0099,23907.0
2016-02-01 13:30:00,72.41,72.45,72.4,72.4,19216.0,55.0023,55.0327,54.9947,54.9947,19216.0
2016-02-01 13:35:00,72.39,72.63,72.39,72.61,134495.0,54.9871,55.1694,54.9871,55.1542,134495.0
2016-02-01 13:40:00,72.6,72.61,72.45,72.5,39700.0,55.1466,55.1542,55.0327,55.0707,39700.0
2016-02-01 13:45:00,72.48,72.63,72.47,72.63,30932.0,55.0555,55.1694,55.0479,55.1694,30932.0
2016-02-01 13:50:00,72.63,72.64,72.42,72.45,51069.0,55.1694,55.177,55.0099,55.0327,51069.0
2016-02-01 13:55:00,72.45,72.57,72.42,72.56,27496.0,55.0327,55.1238,55.0099,55.1162,27496.0
2016-02-01 14:00:00,72.56,72.7,72.55,72.59,24462.0,55.1162,55.2226,55.1086,55.139,24462.0
2016-02-01 14:05:00,72.59,72.64,72.5,72.53,32076.0,55.139,55.177,55.0707,55.0935,32076.0
2016-02-01 14:10:00,72.52,72.52,72.44,72.5,34771.0,55.0859,55.0859,55.0251,55.0707,34771.0
2016-02-01 14:15:00,72.49,72.69,72.47,72.67,29434.0,55.0631,55.215,55.0479,55.1998,29434.0
2016-02-01 14:20:00,72.66,72.71,72.61,72.66,28399.0,55.1922,55.2302,55.1542,55.1922,28399.0
2016-02-01 14:25:00,72.66,72.77,72.65,72.76,34344.0,55.1922,55.2758,55.1846,55.2682,34344.0
2016-02-01 14:30:00,72.77,72.83,72.74,72.76,32640.0,55.2758,55.3213,55.253,55.2682,32640.0
2016-02-01 14:35:00,72.76,72.81,72.64,72.72,45340.0,55.2682,55.3061,55.177,55.2378,45340.0
2016-02-01 14:40:00,72.72,72.8,72.7,72.8,49902.0,55.2378,55.2985,55.2226,55.2985,49902.0
2016-02-01 14:45:00,72.8,72.8,72.67,72.69,49480.0,55.2985,55.2985,55.1998,55.215,49480.0
2016-02-01 14:50:00,72.69,72.74,72.68,72.72,32646.0,55.215,55.253,55.2074,55.2378,32646.0
2016-02-01 14:55:00,72.74,72.78,72.71,72.75,70820.0,55.253,55.2834,55.2302,55.2606,70820.0
2016-02-01 15:00:00,72.75,72.88,72.74,72.86,53373.0,55.2606,55.3593,55.253,55.3441,53373.0
2016-02-01 15:05:00,72.86,72.88,72.78,72.82,46064.0,55.3441,55.3593,55.2834,55.3137,46064.0
2016-02-01 15:10:00,72.81,72.87,72.78,72.87,35526.0,55.3061,55.3517,55.2834,55.3517,35526.0
2016-02-01 15:15:00,72.87,73.07,72.84,73.01,85323.0,55.3517,55.5036,55.3289,55.4581,85323.0
2016-02-01 15:20:00,73.0,73.1,72.98,73.06,44008.0,55.4505,55.5264,55.4353,55.496,44008.0
2016-02-01 15:25:00,73.07,73.21,73.02,73.19,50716.0,55.5036,55.61,55.4657,55.5948,50716.0
2016-02-01 15:30:00,73.19,73.2,73.04,73.08,57835.0,55.5948,55.6024,55.4809,55.5112,57835.0
2016-02-01 15:35:00,73.09,73.13,72.89,72.89,76346.0,55.5188,55.5492,55.3669,55.3669,76346.0
2016-02-01 15:40:00,72.89,73.03,72.88,73.03,65385.0,55.3669,55.4733,55.3593,55.4733,65385.0
2016-02-01 15:45:00,73.03,73.03,72.88,72.91,71040.0,55.4733,55.4733,55.3593,55.3821,71040.0
2016-02-01 15:50:00,72.91,73.04,72.87,72.91,171491.0,55.3821,55.4809,55.3517,55.3821,171491.0
2016-02-01 15:55:00,72.92,72.97,72.81,72.83,161480.0,55.3897,55.4277,55.3061,55.3213,161480.0
2016-02-02 09:30:00,72.71,72.99,72.45,72.94,79264.0,55.2302,55.4429,55.0327,55.4049,79264.0
2016-02-02 09:35:00,72.94,72.95,72.81,72.88,87557.0,55.4049,55.4125,55.3061,55.3593,87557.0
2016-02-02 09:40:00,72.86,72.92,72.84,72.85,44744.0,55.3441,55.3897,55.3289,55.3365,44744.0
2016-02-02 09:45:00,72.85,72.89,72.79,72.81,89897.0,55.3365,55.3669,55.291,55.3061,89897.0
2016-02-02 09:50:00,72.82,72.89,72.64,72.66,67555.0,55.3137,55.3669,55.177,55.1922,67555.0
2016-02-02 09:55:00,72.61,72.61,72.4,72.54,37492.0,55.1542,55.1542,54.9947,55.1011,37492.0
2016-02-02 10:00:00,72.52,72.76,72.51,72.72,140644.0,55.0859,55.2682,55.0783,55.2378,140644.0
2016-02-02 10:05:00,72.76,72.76,72.56,72.61,20429.0,55.2682,55.2682,55.1162,55.1542,20429.0
2016-02-02 10:10:00,72.62,72.66,72.5,72.6,26938.0,55.1618,55.1922,55.0707,55.1466,26938.0
2016-02-02 10:15:00,72.57,72.6,72.52,72.56,33137.0,55.1238,55.1466,55.0859,55.1162,33137.0
2016-02-02 10:20:00,72.56,72.59,72.52,72.56,49675.0,55.1162,55.139,55.0859,55.1162,49675.0
2016-02-02 10:25:00,72.54,72.82,72.5,72.77,39618.0,55.1011,55.3137,55.0707,55.2758,39618.0
2016-02-02 10:30:00,72.77,72.91,72.72,72.78,42275.0,55.2758,55.3821,55.2378,55.2834,42275.0
2016-02-02 10:35:00,72.76,72.81,72.68,72.77,52802.0,55.2682,55.3061,55.2074,55.2758,52802.0
2016-02-02 10:40:00,72.78,72.79,72.71,72.75,54855.0,55.2834,55.291,55.2302,55.2606,54855.0
2016-02-02 10:45:00,72.74,72.79,72.71,72.79,58875.0,55.253,55.291,55.2302,55.291,58875.0
2016-02-02 10:50:00,72.78,72.83,72.74,72.78,31673.0,55.2834,55.3213,55.253,55.2834,31673.0
2016-02-02 10:55:00,72.78,72.83,72.76,72.81,22908.0,55.2834,55.3213,55.2682,55.3061,22908.0
2016-02-02 11:00:00,72.8,72.89,72.79,72.79,30642.0,55.2985,55.3669,55.291,55.291,30642.0
2016-02-02 11:05:00,72.75,72.87,72.72,72.76,30418.0,55.2606,55.3517,55.2378,55.2682,30418.0
2016-02-02 11:10:00,72.77,72.92,72.74,72.92,18687.0,55.2758,55.3897,55.253,55.3897,18687.0
2016-02-02 11:15:00,72.91,73.06,72.87,73.02,36181.0,55.3821,55.496,55.3517,55.4657,36181.0
2016-02-02 11:20:00,73.01,73.02,72.86,72.93,20076.0,55.4581,55.4657,55.3441,55.3973,20076.0
2016-02-02 11:25:00,72.93,72.97,72.8,72.95,21511.0,55.3973,55.4277,55.2985,55.4125,21511.0
2016-02-02 11:30:00,72.94,72.97,72.84,72.84,17960.0,55.4049,55.4277,55.3289,55.3289,17960.0
2016-02-02 11:35:00,72.83,72.9,72.79,72.87,20517.0,55.3213,55.3745,55.291,55.3517,20517.0
2016-02-02 11:40:00,72.85,72.85,72.67,72.67,33640.0,55.3365,55.3365,55.1998,55.1998,33640.0
2016-02-02 11:45:00,72.69,72.76,72.59,72.62,88528.0,55.215,55.2682,55.139,55.1618,88528.0
2016-02-02 11:50:00,72.61,72.62,72.54,72.55,44723.0,55.1542,55.1618,55.1011,55.1086,44723.0
2016-02-02 11:55:00,72.55,72.61,72.5,72.61,74139.0,55.1086,55.1542,55.0707,55.1542,74139.0
2016-02-02 12:00:00,72.61,72.64,72.43,72.44,43459.0,55.1542,55.177,55.0175,55.0251,43459.0
2016-02-02 12:05:00,72.44,72.54,72.41,72.49,35960.0,55.0251,55.1011,55.0023,55.0631,35960.0
2016-02-02 12:10:00,72.49,72.49,72.36,72.38,15289.0,55.0631,55.0631,54.9643,54.9795,15289.0
2016-02-02 12:15:00,72.38,72.43,72.32,72.4,23235.0,54.9795,55.0175,54.9339,54.9947,23235.0
2016-02-02 12:20:00,72.4,72.46,72.34,72.44,15757.0,54.9947,55.0403,54.9491,55.0251,15757.0
2016-02-02 12:25:00,72.43,72.53,72.42,72.51,43993.0,55.0175,55.0935,55.0099,55.0783,43993.0
2016-02-02 12:30:00,72.51,72.65,72.49,72.65,33632.0,55.0783,55.1846,55.0631,55.1846,33632.0
2016-02-02 12:35:00,72.65,72.65,72.55,72.59,12709.0,55.1846,55.1846,55.1086,55.139,12709.0
2016-02-02 12:40:00,72.59,72.67,72.56,72.65,16586.0,55.139,55.1998,55.1162,55.1846,16586.0
2016-02-02 12:45:00,72.66,72.76,72.65,72.73,39971.0,55.1922,55.2682,55.1846,55.2454,39971.0
2016-02-02 12:50:00,72.73,72.73,72.65,72.67,13813.0,55.2454,55.2454,55.1846,55.1998,13813.0
2016-02-02 12:55:00,72.67,72.69,72.58,72.62,36769.0,55.1998,55.215,55.1314,55.1618,36769.0
2016-02-02 13:00:00,72.63,72.69,72.57,72.68,17509.0,55.1694,55.215,55.1238,55.2074,17509.0
2016-02-02 13:05:00,72.69,72.72,72.6,72.66,16436.0,55.215,55.2378,55.1466,55.1922,16436.0
2016-02-02 13:10:00,72.66,72.75,72.66,72.73,16156.0,55.1922,55.2606,55.1922,55.2454,16156.0
2016-02-02 13:15:00,72.73,72.75,72.68,72.74,16301.0,55.2454,55.2606,55.2074,55.253,16301.0
2016-02-02 13:20:00,72.75,72.75,72.63,72.66,13551.0,55.2606,55.2606,55.1694,55.1922,13551.0
2016-02-02 13:25:00,72.66,72.8,72.65,72.78,14599.0,55.1922,55.2985,55.1846,55.2834,14599.0
2016-02-02 13:30:00,72.79,72.79,72.71,72.77,63889.0,55.291,55.291,55.2302,55.2758,63889.0
2016-02-02 13:35:00,72.76,72.76,72.66,72.66,22278.0,55.2682,55.2682,55.1922,55.1922,22278.0
2016-02-02 13:40:00,72.67,72.8,72.65,72.79,23047.0,55.1998,55.2985,55.1846,55.291,23047.0
2016-02-02 13:45:00,72.8,72.8,72.74,72.75,26732.0,55.2985,55.2985,55.253,55.2606,26732.0
2016-02-02 13:50:00,72.75,72.75,72.67,72.74,41533.0,55.2606,55.2606,55.1998,55.253,41533.0
2016-02-02 13:55:00,72.75,72.78,72.69,72.72,22347.0,55.2606,55.2834,55.215,55.2378,22347.0
2016-02-02 14:00:00,72.73,72.82,72.72,72.81,41878.0,55.2454,55.3137,55.2378,55.3061,41878.0
2016-02-02 14:05:00,72.81,72.83,72.76,72.78,38032.0,55.3061,55.3213,55.2682,55.2834,38032.0
2016-02-02 14:10:00,72.79,72.83,72.72,72.81,68622.0,55.291,55.3213,55.2378,55.3061,68622.0
2016-02-02 14:15:00,72.8,72.89,72.78,72.85,18519.0,55.2985,55.3669,55.2834,55.3365,18519.0
2016-02-02 14:20:00,72.86,72.97,72.85,72.9,48961.0,55.3441,55.4277,55.3365,55.3745,48961.0
2016-02-02 14:25:00,72.9,72.91,72.77,72.82,103792.0,55.3745,55.3821,55.2758,55.3137,103792.0
2016-02-02 14:30:00,72.81,72.9,72.8,72.89,62277.0,55.3061,55.3745,55.2985,55.3669,62277.0
2016-02-02 14:35:00,72.87,72.89,72.81,72.87,28364.0,55.3517,55.3669,55.3061,55.3517,28364.0
2016-02-02 14:40:00,72.88,73.0,72.88,72.99,30337.0,55.3593,55.4505,55.3593,55.4429,30337.0
2016-02-02 14:45:00,73.0,73.12,72.98,73.12,33327.0,55.4505,55.5416,55.4353,55.5416,33327.0
2016-02-02 14:50:00,73.12,73.19,73.04,73.04,41704.0,55.5416,55.5948,55.4809,55.4809,41704.0
2016-02-02 14:55:00,73.05,73.05,72.95,73.0,35196.0,55.4884,55.4884,55.4125,55.4505,35196.0
2016-02-02 15:00:00,73.0,73.04,72.99,73.03,57771.0,55.4505,55.4809,55.4429,55.4733,57771.0
2016-02-02 15:05:00,73.04,73.1,73.0,73.0,56982.0,55.4809,55.5264,55.4505,55.4505,56982.0
2016-02-02 15:10:00,73.0,73.06,72.99,73.05,97293.0,55.4505,55.496,55.4429,55.4884,97293.0
2016-02-02 15:15:00,73.05,73.18,73.05,73.06,100890.0,55.4884,55.5872,55.4884,55.496,100890.0
2016-02-02 15:20:00,73.06,73.14,73.04,73.12,94772.0,55.496,55.5568,55.4809,55.5416,94772.0
2016-02-02 15:25:00,73.13,73.15,73.09,73.11,88715.0,55.5492,55.5644,55.5188,55.534,88715.0
2016-02-02 15:30:00,73.12,73.26,73.05,73.22,136976.0,55.5416,55.648,55.4884,55.6176,136976.0
2016-02-02 15:35:00,73.22,73.36,73.19,73.34,106316.0,55.6176,55.7239,55.5948,55.7087,106316.0
2016-02-02 15:40:00,73.34,73.39,73.24,73.31,117646.0,55.7087,55.7467,55.6328,55.6859,117646.0
2016-02-02 15:45:00,73.31,73.37,73.22,73.35,100847.0,55.6859,55.7315,55.6176,55.7163,100847.0
2016-02-02 15:50:00,73.34,73.35,73.21,73.3,135902.0,55.7087,55.7163,55.61,55.6783,135902.0
2016-02-02 15:55:00,73.29,73.41,73.22,73.32,302820.0,55.6707,55.7619,55.6176,55.6935,302820.0
2016-02-03 09:30:00,73.86,73.94,73.4,73.46,85584.0,56.1037,56.1645,55.7543,55.7999,85584.0
2016-02-03 09:35:00,73.45,73.8,73.4,73.77,41630.0,55.7923,56.0581,55.7543,56.0354,41630.0
2016-02-03 09:40:00,73.79,73.83,73.53,73.65,34777.0,56.0505,56.0809,55.8531,55.9442,34777.0
2016-02-03 09:45:00,73.62,73.7,73.52,73.57,24781.0,55.9214,55.9822,55.8455,55.8834,24781.0
2016-02-03 09:50:00,73.57,73.57,72.91,73.01,49020.0,55.8834,55.8834,55.3821,55.4581,49020.0
2016-02-03 09:55:00,73.05,73.41,72.99,73.2,36933.0,55.4884,55.7619,55.4429,55.6024,36933.0
2016-02-03 10:00:00,73.13,73.13,72.65,72.7,61795.0,55.5492,55.5492,55.1846,55.2226,61795.0
2016-02-03 10:05:00,72.7,72.82,72.41,72.41,52284.0,55.2226,55.3137,55.0023,55.0023,52284.0
2016-02-03 10:10:00,72.38,72.52,72.31,72.42,56170.0,54.9795,55.0859,54.9263,55.0099,56170.0
2016-02-03 10:15:00,72.45,72.67,72.36,72.65,42205.0,55.0327,55.1998,54.9643,55.1846,42205.0
2016-02-03 10:20:00,72.66,72.73,72.6,72.68,66065.0,55.1922,55.2454,55.1466,55.2074,66065.0
2016-02-03 10:25:00,72.67,72.69,72.58,72.6,63618.0,55.1998,55.215,55.1314,55.1466,63618.0
2016-02-03 10:30:00,72.58,72.6,72.2,72.33,97110.0,55.1314,55.1466,54.8428,54.9415,97110.0
2016-02-03 10:35:00,72.3,72.3,71.94,72.19,53394.0,54.9188,54.9188,54.6453,54.8352,53394.0
2016-02-03 10:40:00,72.2,72.28,72.13,72.19,40299.0,54.8428,54.9036,54.7896,54.8352,40299.0
2016-02-03 10:45:00,72.18,72.31,72.1,72.12,54716.0,54.8276,54.9263,54.7668,54.782,54716.0
2016-02-03 10:50:00,72.15,72.49,72.11,72.47,27738.0,54.8048,55.0631,54.7744,55.0479,27738.0
2016-02-03 10:55:00,72.48,72.64,72.46,72.54,24561.0,55.0555,55.177,55.0403,55.1011,24561.0
2016-02-03 11:00:00,72.56,72.56,72.4,72.44,30608.0,55.1162,55.1162,54.9947,55.0251,30608.0
2016-02-03 11:05:00,72.47,72.49,72.32,72.39,45640.0,55.0479,55.0631,54.9339,54.9871,45640.0
2016-02-03 11:10:00,72.39,72.39,72.19,72.23,39685.0,54.9871,54.9871,54.8352,54.8656,39685.0
2016-02-03 11:15:00,72.24,72.48,72.21,72.45,26001.0,54.8732,55.0555,54.8504,55.0327,26001.0
2016-02-03 11:20:00,72.48,72.6,72.44,72.54,32338.0,55.0555,55.1466,55.0251,55.1011,32338.0
2016-02-03 11:25:00,72.54,72.61,72.49,72.52,26078.0,55.1011,55.1542,55.0631,55.0859,26078.0
2016-02-03 11:30:00,72.53,72.58,72.47,72.49,25648.0,55.0935,55.1314,55.0479,55.0631,25648.0
2016-02-03 11:35:00,72.48,72.77,72.37,72.7,46762.0,55.0555,55.2758,54.9719,55.2226,46762.0
2016-02-03 11:40:00,72.71,72.93,72.71,72.9,21001.0,55.2302,55.3973,55.2302,55.3745,21001.0
2016-02-03 11:45:00,72.9,72.97,72.84,72.84,41037.0,55.3745,55.4277,55.3289,55.3289,41037.0
2016-02-03 11:50:00,72.85,72.9,72.67,72.68,29331.0,55.3365,55.3745,55.1998,55.2074,29331.0
2016-02-03 11:55:00,72.69,72.72,72.64,72.64,21597.0,55.215,55.2378,55.177,55.177,21597.0
2016-02-03 12:00:00,72.66,72.75,72.65,72.75,34184.0,55.1922,55.2606,55.1846,55.2606,34184.0
2016-02-03 12:05:00,72.73,72.77,72.64,72.71,39686.0,55.2454,55.2758,55.177,55.2302,39686.0
2016-02-03 12:10:00,72.71,72.72,72.6,72.61,30621.0,55.2302,55.2378,55.1466,55.1542,30621.0
2016-02-03 12:15:00,72.62,72.8,72.6,72.71,27597.0,55.1618,55.2985,55.1466,55.2302,27597.0
2016-02-03 12:20:00,72.71,72.92,72.68,72.85,26813.0,55.2302,55.3897,55.2074,55.3365,26813.0
2016-02-03 12:25:00,72.85,72.87,72.72,72.77,21305.0,55.3365,55.3517,55.2378,55.2758,21305.0
2016-02-03 12:30:00,72.76,72.76,72.5,72.53,28380.0,55.2682,55.2682,55.0707,55.0935,28380.0
2016-02-03 12:35:00,72.54,72.66,72.5,72.63,25791.0,55.1011,55.1922,55.0707,55.1694,25791.0
2016-02-03 12:40:00,72.63,72.7,72.56,72.59,21567.0,55.1694,55.2226,55.1162,55.139,21567.0
2016-02-03 12:45:00,72.58,72.6,72.49,72.56,211342.0,55.1314,55.1466,55.0631,55.1162,211342.0
2016-02-03 12:50:00,72.57,72.64,72.53,72.59,45198.0,55.1238,55.177,55.0935,55.139,45198.0
2016-02-03 12:55:00,72.59,72.63,72.57,72.59,36897.0,55.139,55.1694,55.1238,55.139,36897.0
2016-02-03 13:00:00,72.58,72.68,72.47,72.53,38082.0,55.1314,55.2074,55.0479,55.0935,38082.0
2016-02-03 13:05:00,72.53,72.62,72.5,72.5,19891.0,55.0935,55.1618,55.0707,55.0707,19891.0
2016-02-03 13:10:00,72.51,72.58,72.49,72.49,22683.0,55.0783,55.1314,55.0631,55.0631,22683.0
2016-02-03 13:15:00,72.51,72.57,72.46,72.53,26086.0,55.0783,55.1238,55.0403,55.0935,26086.0
2016-02-03 13:20:00,72.53,72.56,72.42,72.5,25849.0,55.0935,55.1162,55.0099,55.0707,25849.0
2016-02-03 13:25:00,72.49,72.5,72.35,72.38,20076.0,55.0631,55.0707,54.9567,54.9795,20076.0
2016-02-03 13:30:00,72.38,72.39,72.16,72.16,46447.0,54.9795,54.9871,54.8124,54.8124,46447.0
2016-02-03 13:35:00,72.16,72.16,71.85,71.88,63798.0,54.8124,54.8124,54.5769,54.5997,63798.0
2016-02-03 13:40:00,71.9,71.98,71.87,71.92,51817.0,54.6149,54.6757,54.5921,54.6301,51817.0
2016-02-03 13:45:00,71.92,71.94,71.81,71.83,48828.0,54.6301,54.6453,54.5465,54.5617,48828.0
2016-02-03 13:50:00,71.84,71.86,71.61,71.7,49323.0,54.5693,54.5845,54.3946,54.463,49323.0
2016-02-03 13:55:00,71.71,71.75,71.6,71.62,45201.0,54.4706,54.501,54.387,54.4022,45201.0
2016-02-03 14:00:00,71.6,71.75,71.6,71.7,60509.0,54.387,54.501,54.387,54.463,60509.0
2016-02-03 14:05:00,71.7,71.79,71.67,71.74,47604.0,54.463,54.5314,54.4402,54.4934,47604.0
2016-02-03 14:10:00,71.76,71.85,71.74,71.81,74524.0,54.5086,54.5769,54.4934,54.5465,74524.0
2016-02-03 14:15:00,71.8,71.86,71.74,71.76,44737.0,54.539,54.5845,54.4934,54.5086,44737.0
2016-02-03 14:20:00,71.76,72.24,71.75,72.24,69192.0,54.5086,54.8732,54.501,54.8732,69192.0
2016-02-03 14:25:00,72.25,72.5,72.19,72.45,77953.0,54.8808,55.0707,54.8352,55.0327,77953.0
2016-02-03 14:30:00,72.45,72.55,72.39,72.49,42959.0,55.0327,55.1086,54.9871,55.0631,42959.0
2016-02-03 14:35:00,72.51,72.57,72.42,72.46,42510.0,55.0783,55.1238,55.0099,55.0403,42510.0
2016-02-03 14:40:00,72.47,72.64,72.43,72.59,58889.0,55.0479,55.177,55.0175,55.139,58889.0
2016-02-03 14:45:00,72.59,72.79,72.59,72.69,52466.0,55.139,55.291,55.139,55.215,52466.0
2016-02-03 14:50:00,72.7,72.71,72.42,72.46,55563.0,55.2226,55.2302,55.0099,55.0403,55563.0
2016-02-03 14:55:00,72.46,72.62,72.46,72.52,76788.0,55.0403,55.1618,55.0403,55.0859,76788.0
2016-02-03 15:00:00,72.52,72.58,72.45,72.5,46449.0,55.0859,55.1314,55.0327,55.0707,46449.0
2016-02-03 15:05:00,72.5,72.66,72.47,72.64,35986.0,55.0707,55.1922,55.0479,55.177,35986.0
2016-02-03 15:10:00,72.64,72.74,72.6,72.62,39777.0,55.177,55.253,55.1466,55.1618,39777.0
2016-02-03 15:15:00,72.62,72.62,72.42,72.46,43411.0,55.1618,55.1618,55.0099,55.0403,43411.0
2016-02-03 15:20:00,72.44,72.5,72.36,72.43,47224.0,55.0251,55.0707,54.9643,55.0175,47224.0
2016-02-03 15:25:00,72.44,72.48,72.35,72.42,58335.0,55.0251,55.0555,54.9567,55.0099,58335.0
2016-02-03 15:30:00,72.42,72.55,72.42,72.53,98978.0,55.0099,55.1086,55.0099,55.0935,98978.0
2016-02-03 15:35:00,72.53,72.55,72.31,72.36,69893.0,55.0935,55.1086,54.9263,54.9643,69893.0
2016-02-03 15:40:00,72.36,72.5,72.31,72.47,81125.0,54.9643,55.0707,54.9263,55.0479,81125.0
2016-02-03 15:45:00,72.46,72.48,72.35,72.41,122222.0,55.0403,55.0555,54.9567,55.0023,122222.0
2016-02-03 15:50:00,72.42,72.55,72.41,72.53,162741.0,55.0099,55.1086,55.0023,55.0935,162741.0
2016-02-03 15:55:00,72.53,72.54,72.36,72.53,290608.0,55.0935,55.1011,54.9643,55.0935,290608.0
2016-02-04 09:30:00,70.67,70.67,69.82,69.82,264390.0,53.6806,53.6806,53.035,53.035,264390.0
2016-02-04 09:35:00,69.82,70.03,69.13,69.18,257547.0,53.035,53.1945,52.5108,52.5488,257547.0
2016-02-04 09:40:00,69.19,69.99,69.15,69.73,177810.0,52.5564,53.1641,52.526,52.9666,177810.0
2016-02-04 09:45:00,69.74,69.77,69.24,69.64,201023.0,52.9742,52.997,52.5944,52.8982,201023.0
2016-02-04 09:50:00,69.61,70.18,69.61,70.12,166057.0,52.8754,53.3084,52.8754,53.2628,166057.0
2016-02-04 09:55:00,70.13,70.13,69.48,69.76,192917.0,53.2704,53.2704,52.7767,52.9894,192917.0
2016-02-04 10:00:00,69.73,69.8,69.52,69.73,163200.0,52.9666,53.0198,52.8071,52.9666,163200.0
2016-02-04 10:05:00,69.71,70.05,69.71,70.05,128260.0,52.9514,53.2097,52.9514,53.2097,128260.0
2016-02-04 10:10:00,70.03,70.36,70.0,70.32,121748.0,53.1945,53.4451,53.1717,53.4148,121748.0
2016-02-04 10:15:00,70.33,70.34,70.18,70.27,84965.0,53.4223,53.4299,53.3084,53.3768,84965.0
2016-02-04 10:20:00,70.25,70.33,70.18,70.25,67386.0,53.3616,53.4223,53.3084,53.3616,67386.0
2016-02-04 10:25:00,70.25,70.36,70.2,70.36,71815.0,53.3616,53.4451,53.3236,53.4451,71815.0
2016-02-04 10:30:00,70.36,70.5,70.28,70.47,64478.0,53.4451,53.5515,53.3844,53.5287,64478.0
2016-02-04 10:35:00,70.48,70.62,70.47,70.53,52530.0,53.5363,53.6426,53.5287,53.5743,52530.0
2016-02-04 10:40:00,70.53,70.54,70.3,70.31,42786.0,53.5743,53.5819,53.3996,53.4072,42786.0
2016-02-04 10:45:00,70.32,70.47,70.29,70.45,23362.0,53.4148,53.5287,53.392,53.5135,23362.0
2016-02-04 10:50:00,70.45,70.6,70.41,70.59,37684.0,53.5135,53.6274,53.4831,53.6198,37684.0
2016-02-04 10:55:00,70.6,70.66,70.43,70.54,120392.0,53.6274,53.673,53.4983,53.5819,120392.0
2016-02-04 11:00:00,70.52,70.59,70.48,70.58,39429.0,53.5667,53.6198,53.5363,53.6122,39429.0
2016-02-04 11:05:00,70.57,70.6,70.45,70.45,72878.0,53.6047,53.6274,53.5135,53.5135,72878.0
2016-02-04 11:10:00,70.46,70.51,70.4,70.44,38078.0,53.5211,53.5591,53.4755,53.5059,38078.0
2016-02-04 11:15:00,70.41,70.51,70.33,70.33,42221.0,53.4831,53.5591,53.4223,53.4223,42221.0
2016-02-04 11:20:00,70.35,70.47,70.34,70.46,68932.0,53.4375,53.5287,53.4299,53.5211,68932.0
2016-02-04 11:25:00,70.46,70.55,70.43,70.43,63446.0,53.5211,53.5895,53.4983,53.4983,63446.0
2016-02-04 11:30:00,70.43,70.43,70.07,70.16,81605.0,53.4983,53.4983,53.2249,53.2932,81605.0
2016-02-04 11:35:00,70.15,70.27,70.15,70.26,32388.0,53.2856,53.3768,53.2856,53.3692,32388.0
2016-02-04 11:40:00,70.26,70.31,70.1,70.18,75236.0,53.3692,53.4072,53.2476,53.3084,75236.0
2016-02-04 11:45:00,70.18,70.22,70.02,70.09,55801.0,53.3084,53.3388,53.1869,53.24,55801.0
2016-02-04 11:50:00,70.06,70.11,70.0,70.03,53598.0,53.2173,53.2552,53.1717,53.1945,53598.0
2016-02-04 11:55:00,70.02,70.03,69.52,69.55,120982.0,53.1869,53.1945,52.8071,52.8299,120982.0
2016-02-04 12:00:00,69.56,69.84,69.56,69.76,57403.0,52.8375,53.0501,52.8375,52.9894,57403.0
2016-02-04 12:05:00,69.76,69.79,69.7,69.76,69376.0,52.9894,53.0122,52.9438,52.9894,69376.0
2016-02-04 12:10:00,69.76,69.96,69.73,69.83,69560.0,52.9894,53.1413,52.9666,53.0425,69560.0
2016-02-04 12:15:00,69.81,70.04,69.77,70.03,37480.0,53.0274,53.2021,52.997,53.1945,37480.0
2016-02-04 12:20:00,70.04,70.15,70.0,70.14,53209.0,53.2021,53.2856,53.1717,53.278,53209.0
2016-02-04 12:25:00,70.15,70.16,69.87,69.94,111612.0,53.2856,53.2932,53.0729,53.1261,111612.0
2016-02-04 12:30:00,69.93,70.0,69.85,69.86,30111.0,53.1185,53.1717,53.0577,53.0653,30111.0
2016-02-04 12:35:00,69.88,70.06,69.86,70.03,35771.0,53.0805,53.2173,53.0653,53.1945,35771.0
2016-02-04 12:40:00,70.05,70.15,69.97,69.98,41248.0,53.2097,53.2856,53.1489,53.1565,41248.0
2016-02-04 12:45:00,69.99,70.1,69.99,70.06,33826.0,53.1641,53.2476,53.1641,53.2173,33826.0
2016-02-04 12:50:00,70.08,70.14,70.04,70.13,33328.0,53.2324,53.278,53.2021,53.2704,33328.0
2016-02-04 12:55:00,70.11,70.21,70.1,70.18,27939.0,53.2552,53.3312,53.2476,53.3084,27939.0
2016-02-04 13:00:00,70.18,70.25,70.16,70.23,32526.0,53.3084,53.3616,53.2932,53.3464,32526.0
2016-02-04 13:05:00,70.23,70.31,70.22,70.27,22934.0,53.3464,53.4072,53.3388,53.3768,22934.0
2016-02-04 13:10:00,70.27,70.33,70.22,70.25,29771.0,53.3768,53.4223,53.3388,53.3616,29771.0
2016-02-04 13:15:00,70.26,70.28,70.22,70.23,24840.0,53.3692,53.3844,53.3388,53.3464,24840.0
2016-02-04 13:20:00,70.23,70.33,70.18,70.18,31383.0,53.3464,53.4223,53.3084,53.3084,31383.0
2016-02-04 13:25:00,70.19,70.28,70.11,70.19,107253.0,53.316,53.3844,53.2552,53.316,107253.0
2016-02-04 13:30:00,70.19,70.35,70.19,70.31,73542.0,53.316,53.4375,53.316,53.4072,73542.0
2016-02-04 13:35:00,70.3,70.33,70.25,70.31,60093.0,53.3996,53.4223,53.3616,53.4072,60093.0
2016-02-04 13:40:00,70.32,70.32,70.15,70.16,69359.0,53.4148,53.4148,53.2856,53.2932,69359.0
2016-02-04 13:45:00,70.16,70.16,69.96,70.0,82412.0,53.2932,53.2932,53.1413,53.1717,82412.0
2016-02-04 13:50:00,70.0,70.08,69.99,70.07,45338.0,53.1717,53.2324,53.1641,53.2249,45338.0
2016-02-04 13:55:00,70.06,70.07,69.94,69.95,91410.0,53.2173,53.2249,53.1261,53.1337,91410.0
2016-02-04 14:00:00,69.94,69.94,69.83,69.84,81290.0,53.1261,53.1261,53.0425,53.0501,81290.0
2016-02-04 14:05:00,69.85,69.93,69.74,69.77,65580.0,53.0577,53.1185,52.9742,52.997,65580.0
2016-02-04 14:10:00,69.78,69.81,69.73,69.79,48068.0,53.0046,53.0274,52.9666,53.0122,48068.0
2016-02-04 14:15:00,69.8,69.99,69.75,69.98,53842.0,53.0198,53.1641,52.9818,53.1565,53842.0
2016-02-04 14:20:00,69.98,70.05,69.92,69.98,55914.0,53.1565,53.2097,53.1109,53.1565,55914.0
2016-02-04 14:25:00,69.99,70.0,69.88,69.95,78290.0,53.1641,53.1717,53.0805,53.1337,78290.0
2016-02-04 14:30:00,69.94,70.02,69.92,69.98,60595.0,53.1261,53.1869,53.1109,53.1565,60595.0
2016-02-04 14:35:00,69.98,70.02,69.87,69.88,61196.0,53.1565,53.1869,53.0729,53.0805,61196.0
2016-02-04 14:40:00,69.87,69.93,69.86,69.9,59430.0,53.0729,53.1185,53.0653,53.0957,59430.0
2016-02-04 14:45:00,69.89,69.93,69.86,69.92,72999.0,53.0881,53.1185,53.0653,53.1109,72999.0
2016-02-04 14:50:00,69.92,69.93,69.76,69.77,75736.0,53.1109,53.1185,52.9894,52.997,75736.0
2016-02-04 14:55:00,69.77,69.98,69.75,69.96,57835.0,52.997,53.1565,52.9818,53.1413,57835.0
2016-02-04 15:00:00,69.95,70.01,69.92,69.97,90415.0,53.1337,53.1793,53.1109,53.1489,90415.0
2016-02-04 15:05:00,69.98,69.99,69.89,69.94,90456.0,53.1565,53.1641,53.0881,53.1261,90456.0
2016-02-04 15:10:00,69.93,70.02,69.9,70.02,81045.0,53.1185,53.1869,53.0957,53.1869,81045.0
2016-02-04 15:15:00,70.02,70.11,69.97,69.97,95573.0,53.1869,53.2552,53.1489,53.1489,95573.0
2016-02-04 15:20:00,69.98,70.07,69.96,70.04,78299.0,53.1565,53.2249,53.1413,53.2021,78299.0
2016-02-04 15:25:00,70.05,70.05,69.95,69.95,63409.0,53.2097,53.2097,53.1337,53.1337,63409.0
2016-02-04 15:30:00,69.95,70.0,69.85,69.89,129414.0,53.1337,53.1717,53.0577,53.0881,129414.0
2016-02-04 15:35:00,69.9,70.02,69.88,70.0,118351.0,53.0957,53.1869,53.0805,53.1717,118351.0
2016-02-04 15:40:00,70.0,70.14,69.99,70.0,194939.0,53.1717,53.278,53.1641,53.1717,194939.0
2016-02-04 15:45:00,69.99,70.03,69.98,70.0,157710.0,53.1641,53.1945,53.1565,53.1717,157710.0
2016-02-04 15:50:00,70.0,70.03,69.97,70.03,196781.0,53.1717,53.1945,53.1489,53.1945,196781.0
2016-02-04 15:55:00,70.03,70.1,70.03,70.06,367348.0,53.1945,53.2476,53.1945,53.2173,367348.0
2016-02-05 09:30:00,70.04,70.2,70.0,70.04,43008.0,53.2021,53.3236,53.1717,53.2021,43008.0
2016-02-05 09:35:00,70.03,70.47,70.03,70.39,31183.0,53.1945,53.5287,53.1945,53.4679,31183.0
2016-02-05 09:40:00,70.42,70.44,70.18,70.37,38364.0,53.4907,53.5059,53.3084,53.4527,38364.0
2016-02-05 09:45:00,70.35,70.36,70.2,70.27,32220.0,53.4375,53.4451,53.3236,53.3768,32220.0
2016-02-05 09:50:00,70.26,70.42,70.24,70.36,23816.0,53.3692,53.4907,53.354,53.4451,23816.0
2016-02-05 09:55:00,70.36,70.51,70.33,70.43,33366.0,53.4451,53.5591,53.4223,53.4983,33366.0
2016-02-05 10:00:00,70.44,70.64,70.37,70.63,50966.0,53.5059,53.6578,53.4527,53.6502,50966.0
2016-02-05 10:05:00,70.62,70.65,70.47,70.49,33908.0,53.6426,53.6654,53.5287,53.5439,33908.0
2016-02-05 10:10:00,70.5,70.68,70.48,70.51,53629.0,53.5515,53.6882,53.5363,53.5591,53629.0
2016-02-05 10:15:00,70.52,70.75,70.52,70.62,38174.0,53.5667,53.7414,53.5667,53.6426,38174.0
2016-02-05 10:20:00,70.6,70.75,70.57,70.57,35908.0,53.6274,53.7414,53.6047,53.6047,35908.0
2016-02-05 10:25:00,70.55,70.62,70.44,70.45,61753.0,53.5895,53.6426,53.5059,53.5135,61753.0
2016-02-05 10:30:00,70.48,70.55,70.43,70.53,36714.0,53.5363,53.5895,53.4983,53.5743,36714.0
2016-02-05 10:35:00,70.53,70.67,70.5,70.61,34428.0,53.5743,53.6806,53.5515,53.635,34428.0
2016-02-05 10:40:00,70.61,70.7,70.54,70.7,33863.0,53.635,53.7034,53.5819,53.7034,33863.0
2016-02-05 10:45:00,70.69,70.7,70.55,70.55,30843.0,53.6958,53.7034,53.5895,53.5895,30843.0
2016-02-05 10:50:00,70.55,70.56,70.44,70.49,52927.0,53.5895,53.5971,53.5059,53.5439,52927.0
2016-02-05 10:55:00,70.5,70.59,70.35,70.39,42699.0,53.5515,53.6198,53.4375,53.4679,42699.0
2016-02-05 11:00:00,70.39,70.47,70.15,70.17,56436.0,53.4679,53.5287,53.2856,53.3008,56436.0
2016-02-05 11:05:00,70.15,70.21,70.04,70.12,27700.0,53.2856,53.3312,53.2021,53.2628,27700.0
2016-02-05 11:10:00,70.09,70.23,70.03,70.09,30387.0,53.24,53.3464,53.1945,53.24,30387.0
2016-02-05 11:15:00,70.08,70.12,69.88,69.89,34475.0,53.2324,53.2628,53.0805,53.0881,34475.0
2016-02-05 11:20:00,69.92,70.03,69.9,69.95,27940.0,53.1109,53.1945,53.0957,53.1337,27940.0
2016-02-05 11:25:00,69.94,70.02,69.77,70.0,38279.0,53.1261,53.1869,52.997,53.1717,38279.0
2016-02-05 11:30:00,70.0,70.09,69.97,70.08,48391.0,53.1717,53.24,53.1489,53.2324,48391.0
2016-02-05 11:35:00,70.08,70.18,70.03,70.12,30038.0,53.2324,53.3084,53.1945,53.2628,30038.0
2016-02-05 11:40:00,70.1,70.21,70.0,70.09,29121.0,53.2476,53.3312,53.1717,53.24,29121.0
2016-02-05 11:45:00,70.09,70.28,70.06,70.27,27623.0,53.24,53.3844,53.2173,53.3768,27623.0
2016-02-05 11:50:00,70.28,70.49,70.28,70.45,20953.0,53.3844,53.5439,53.3844,53.5135,20953.0
2016-02-05 11:55:00,70.46,70.47,70.27,70.4,25151.0,53.5211,53.5287,53.3768,53.4755,25151.0
2016-02-05 12:00:00,70.39,70.46,70.34,70.39,20690.0,53.4679,53.5211,53.4299,53.4679,20690.0
2016-02-05 12:05:00,70.38,70.46,70.34,70.4,24958.0,53.4603,53.5211,53.4299,53.4755,24958.0
2016-02-05 12:10:00,70.39,70.42,70.22,70.24,21699.0,53.4679,53.4907,53.3388,53.354,21699.0
2016-02-05 12:15:00,70.24,70.37,70.23,70.35,20522.0,53.354,53.4527,53.3464,53.4375,20522.0
2016-02-05 12:20:00,70.34,70.45,70.33,70.43,20651.0,53.4299,53.5135,53.4223,53.4983,20651.0
2016-02-05 12:25:00,70.44,70.48,70.38,70.44,18119.0,53.5059,53.5363,53.4603,53.5059,18119.0
2016-02-05 12:30:00,70.44,70.53,70.42,70.53,21725.0,53.5059,53.5743,53.4907,53.5743,21725.0
2016-02-05 12:35:00,70.55,70.66,70.54,70.63,25761.0,53.5895,53.673,53.5819,53.6502,25761.0
2016-02-05 12:40:00,70.62,70.64,70.54,70.57,27782.0,53.6426,53.6578,53.5819,53.6047,27782.0
2016-02-05 12:45:00,70.57,70.68,70.56,70.62,22042.0,53.6047,53.6882,53.5971,53.6426,22042.0
2016-02-05 12:50:00,70.61,70.63,70.49,70.49,20412.0,53.635,53.6502,53.5439,53.5439,20412.0
2016-02-05 12:55:00,70.48,70.5,70.35,70.36,22478.0,53.5363,53.5515,53.4375,53.4451,22478.0
2016-02-05 13:00:00,70.36,70.43,70.33,70.42,29287.0,53.4451,53.4983,53.4223,53.4907,29287.0
2016-02-05 13:05:00,70.38,70.48,70.36,70.47,21127.0,53.4603,53.5363,53.4451,53.5287,21127.0
2016-02-05 13:10:00,70.47,70.48,70.29,70.32,26112.0,53.5287,53.5363,53.392,53.4148,26112.0
2016-02-05 13:15:00,70.3,70.35,70.26,70.34,28917.0,53.3996,53.4375,53.3692,53.4299,28917.0
2016-02-05 13:20:00,70.34,70.35,70.26,70.35,27854.0,53.4299,53.4375,53.3692,53.4375,27854.0
2016-02-05 13:25:00,70.35,70.41,70.33,70.38,27425.0,53.4375,53.4831,53.4223,53.4603,27425.0
2016-02-05 13:30:00,70.38,70.39,70.27,70.29,22709.0,53.4603,53.4679,53.3768,53.392,22709.0
2016-02-05 13:35:00,70.31,70.32,70.16,70.16,31240.0,53.4072,53.4148,53.2932,53.2932,31240.0
2016-02-05 13:40:00,70.16,70.2,70.07,70.09,44229.0,53.2932,53.3236,53.2249,53.24,44229.0
2016-02-05 13:45:00,70.09,70.11,69.99,70.02,25883.0,53.24,53.2552,53.1641,53.1869,25883.0
2016-02-05 13:50:00,70.03,70.07,69.96,70.07,34386.0,53.1945,53.2249,53.1413,53.2249,34386.0
2016-02-05 13:55:00,70.06,70.11,69.99,70.02,37325.0,53.2173,53.2552,53.1641,53.1869,37325.0
2016-02-05 14:00:00,70.01,70.1,69.89,69.97,45310.0,53.1793,53.2476,53.0881,53.1489,45310.0
2016-02-05 14:05:00,69.96,69.98,69.84,69.87,38969.0,53.1413,53.1565,53.0501,53.0729,38969.0
2016-02-05 14:10:00,69.87,69.88,69.7,69.72,64651.0,53.0729,53.0805,52.9438,52.959,64651.0
2016-02-05 14:15:00,69.71,69.74,69.57,69.6,82334.0,52.9514,52.9742,52.8451,52.8678,82334.0
2016-02-05 14:20:00,69.61,69.72,69.59,69.7,38570.0,52.8754,52.959,52.8602,52.9438,38570.0
2016-02-05 14:25:00,69.7,69.72,69.61,69.65,61733.0,52.9438,52.959,52.8754,52.9058,61733.0
2016-02-05 14:30:00,69.65,69.81,69.63,69.77,55161.0,52.9058,53.0274,52.8906,52.997,55161.0
2016-02-05 14:35:00,69.78,69.79,69.72,69.74,34313.0,53.0046,53.0122,52.959,52.9742,34313.0
2016-02-05 14:40:00,69.75,69.75,69.55,69.56,43373.0,52.9818,52.9818,52.8299,52.8375,43373.0
2016-02-05 14:45:00,69.57,69.71,69.56,69.71,43264.0,52.8451,52.9514,52.8375,52.9514,43264.0
2016-02-05 14:50:00,69.7,69.71,69.59,69.62,43251.0,52.9438,52.9514,52.8602,52.883,43251.0
2016-02-05 14:55:00,69.62,69.67,69.6,69.63,48357.0,52.883,52.921,52.8678,52.8906,48357.0
2016-02-05 15:00:00,69.64,69.64,69.55,69.58,34558.0,52.8982,52.8982,52.8299,52.8527,34558.0
2016-02-05 15:05:00,69.6,69.67,69.6,69.64,31763.0,52.8678,52.921,52.8678,52.8982,31763.0
2016-02-05 15:10:00,69.65,69.67,69.62,69.63,27847.0,52.9058,52.921,52.883,52.8906,27847.0
2016-02-05 15:15:00,69.62,69.73,69.57,69.71,58081.0,52.883,52.9666,52.8451,52.9514,58081.0
2016-02-05 15:20:00,69.71,69.77,69.68,69.72,41398.0,52.9514,52.997,52.9286,52.959,41398.0
2016-02-05 15:25:00,69.71,69.71,69.63,69.64,30721.0,52.9514,52.9514,52.8906,52.8982,30721.0
2016-02-05 15:30:00,69.64,69.72,69.62,69.71,42488.0,52.8982,52.959,52.883,52.9514,42488.0
2016-02-05 15:35:00,69.7,69.75,69.59,69.59,56901.0,52.9438,52.9818,52.8602,52.8602,56901.0
2016-02-05 15:40:00,69.58,69.64,69.54,69.6,52003.0,52.8527,52.8982,52.8223,52.8678,52003.0
2016-02-05 15:45:00,69.61,69.66,69.54,69.59,76726.0,52.8754,52.9134,52.8223,52.8602,76726.0
2016-02-05 15:50:00,69.57,69.58,69.45,69.47,82250.0,52.8451,52.8527,52.7539,52.7691,82250.0
2016-02-05 15:55:00,69.47,69.58,69.46,69.57,224167.0,52.7691,52.8527,52.7615,52.8451,224167.0
2016-02-08 09:30:00,69.18,69.42,68.73,68.91,105107.0,52.5488,52.7311,52.207,52.3437,105107.0
2016-02-08 09:35:00,68.93,69.33,68.77,69.02,45093.0,52.3589,52.6628,52.2374,52.4273,45093.0
2016-02-08 09:40:00,69.0,69.55,69.0,69.55,41196.0,52.4121,52.8299,52.4121,52.8299,41196.0
2016-02-08 09:45:00,69.55,69.79,69.49,69.58,192380.0,52.8299,53.0122,52.7843,52.8527,192380.0
2016-02-08 09:50:00,69.58,69.58,69.18,69.26,67365.0,52.8527,52.8527,52.5488,52.6096,67365.0
2016-02-08 09:55:00,69.24,69.32,69.11,69.11,64800.0,52.5944,52.6552,52.4956,52.4956,64800.0
2016-02-08 10:00:00,69.12,69.31,69.09,69.26,80195.0,52.5032,52.6476,52.4804,52.6096,80195.0
2016-02-08 10:05:00,69.25,69.28,68.99,69.02,87887.0,52.602,52.6248,52.4045,52.4273,87887.0
2016-02-08 10:10:00,69.01,69.18,68.9,69.1,62125.0,52.4197,52.5488,52.3361,52.488,62125.0
2016-02-08 10:15:00,69.13,69.13,68.75,68.96,86943.0,52.5108,52.5108,52.2222,52.3817,86943.0
2016-02-08 10:20:00,68.93,69.04,68.63,68.73,226420.0,52.3589,52.4425,52.131,52.207,226420.0
2016-02-08 10:25:00,68.73,68.74,68.24,68.7,151172.0,52.207,52.2146,51.8348,52.1842,151172.0
2016-02-08 10:30:00,68.7,68.88,68.68,68.79,46148.0,52.1842,52.3209,52.169,52.2526,46148.0
2016-02-08 10:35:00,68.78,68.97,68.76,68.92,65929.0,52.245,52.3893,52.2298,52.3513,65929.0
2016-02-08 10:40:00,68.92,68.93,68.62,68.81,75609.0,52.3513,52.3589,52.1234,52.2678,75609.0
2016-02-08 10:45:00,68.82,68.88,68.69,68.86,36875.0,52.2754,52.3209,52.1766,52.3057,36875.0
2016-02-08 10:50:00,68.87,68.91,68.77,68.89,45721.0,52.3133,52.3437,52.2374,52.3285,45721.0
2016-02-08 10:55:00,68.88,68.89,68.72,68.81,46826.0,52.3209,52.3285,52.1994,52.2678,46826.0
2016-02-08 11:00:00,68.82,68.9,68.61,68.79,72727.0,52.2754,52.3361,52.1158,52.2526,72727.0
2016-02-08 11:05:00,68.77,68.92,68.64,68.64,55777.0,52.2374,52.3513,52.1386,52.1386,55777.0
2016-02-08 11:10:00,68.66,68.75,68.61,68.73,39872.0,52.1538,52.2222,52.1158,52.207,39872.0
2016-02-08 11:15:00,68.75,68.91,68.69,68.89,32004.0,52.2222,52.3437,52.1766,52.3285,32004.0
2016-02-08 11:20:00,68.88,68.99,68.81,68.99,33875.0,52.3209,52.4045,52.2678,52.4045,33875.0
2016-02-08 11:25:00,68.96,68.99,68.88,68.92,45776.0,52.3817,52.4045,52.3209,52.3513,45776.0
2016-02-08 11:30:00,68.93,68.95,68.7,68.8,44506.0,52.3589,52.3741,52.1842,52.2602,44506.0
2016-02-08 11:35:00,68.82,68.85,68.75,68.84,42375.0,52.2754,52.2981,52.2222,52.2905,42375.0
2016-02-08 11:40:00,68.84,68.96,68.74,68.77,46566.0,52.2905,52.3817,52.2146,52.2374,46566.0
2016-02-08 11:45:00,68.77,68.78,68.61,68.72,24570.0,52.2374,52.245,52.1158,52.1994,24570.0
2016-02-08 11:50:00,68.7,68.92,68.7,68.86,44846.0,52.1842,52.3513,52.1842,52.3057,44846.0
2016-02-08 11:55:00,68.87,68.96,68.83,68.95,46021.0,52.3133,52.3817,52.283,52.3741,46021.0
2016-02-08 12:00:00,68.96,69.04,68.96,68.99,38803.0,52.3817,52.4425,52.3817,52.4045,38803.0
2016-02-08 12:05:00,68.98,69.17,68.98,69.15,23561.0,52.3969,52.5412,52.3969,52.526,23561.0
2016-02-08 12:10:00,69.15,69.22,69.11,69.2,21795.0,52.526,52.5792,52.4956,52.564,21795.0
2016-02-08 12:15:00,69.21,69.27,69.16,69.22,70423.0,52.5716,52.6172,52.5336,52.5792,70423.0
2016-02-08 12:20:00,69.23,69.34,69.23,69.31,34645.0,52.5868,52.6703,52.5868,52.6476,34645.0
2016-02-08 12:25:00,69.32,69.32,69.14,69.19,41550.0,52.6552,52.6552,52.5184,52.5564,41550.0
2016-02-08 12:30:00,69.19,69.32,69.18,69.26,38557.0,52.5564,52.6552,52.5488,52.6096,38557.0
2016-02-08 12:35:00,69.28,69.3,69.16,69.18,48760.0,52.6248,52.64,52.5336,52.5488,48760.0
2016-02-08 12:40:00,69.19,69.23,69.16,69.21,42543.0,52.5564,52.5868,52.5336,52.5716,42543.0
2016-02-08 12:45:00,69.23,69.24,69.14,69.17,37214.0,52.5868,52.5944,52.5184,52.5412,37214.0
2016-02-08 12:50:00,69.18,69.21,69.16,69.19,29467.0,52.5488,52.5716,52.5336,52.5564,29467.0
2016-02-08 12:55:00,69.18,69.22,69.13,69.2,29827.0,52.5488,52.5792,52.5108,52.564,29827.0
2016-02-08 13:00:00,69.2,69.23,69.12,69.12,38665.0,52.564,52.5868,52.5032,52.5032,38665.0
2016-02-08 13:05:00,69.12,69.19,69.09,69.19,17510.0,52.5032,52.5564,52.4804,52.5564,17510.0
2016-02-08 13:10:00,69.19,69.2,69.14,69.17,31288.0,52.5564,52.564,52.5184,52.5412,31288.0
2016-02-08 13:15:00,69.17,69.19,69.08,69.11,34373.0,52.5412,52.5564,52.4729,52.4956,34373.0
2016-02-08 13:20:00,69.11,69.12,68.91,68.96,24748.0,52.4956,52.5032,52.3437,52.3817,24748.0
2016-02-08 13:25:00,68.95,69.01,68.92,69.0,20886.0,52.3741,52.4197,52.3513,52.4121,20886.0
2016-02-08 13:30:00,68.98,69.09,68.97,69.03,27352.0,52.3969,52.4804,52.3893,52.4349,27352.0
2016-02-08 13:35:00,69.03,69.03,68.97,68.98,24040.0,52.4349,52.4349,52.3893,52.3969,24040.0
2016-02-08 13:40:00,68.98,69.0,68.92,68.92,27246.0,52.3969,52.4121,52.3513,52.3513,27246.0
2016-02-08 13:45:00,68.93,68.95,68.85,68.87,30167.0,52.3589,52.3741,52.2981,52.3133,30167.0
2016-02-08 13:50:00,68.87,68.93,68.78,68.84,21550.0,52.3133,52.3589,52.245,52.2905,21550.0
2016-02-08 13:55:00,68.84,68.88,68.8,68.85,19705.0,52.2905,52.3209,52.2602,52.2981,19705.0
2016-02-08 14:00:00,68.84,68.98,68.84,68.98,45377.0,52.2905,52.3969,52.2905,52.3969,45377.0
2016-02-08 14:05:00,68.97,69.03,68.94,68.98,29860.0,52.3893,52.4349,52.3665,52.3969,29860.0
2016-02-08 14:10:00,68.97,69.01,68.9,68.94,27291.0,52.3893,52.4197,52.3361,52.3665,27291.0
2016-02-08 14:15:00,68.94,68.98,68.91,68.92,29251.0,52.3665,52.3969,52.3437,52.3513,29251.0
2016-02-08 14:20:00,68.92,69.02,68.92,69.0,31157.0,52.3513,52.4273,52.3513,52.4121,31157.0
2016-02-08 14:25:00,68.99,69.15,68.96,69.1,92471.0,52.4045,52.526,52.3817,52.488,92471.0
2016-02-08 14:30:00,69.09,69.1,68.9,68.95,76737.0,52.4804,52.488,52.3361,52.3741,76737.0
2016-02-08 14:35:00,68.95,69.06,68.95,69.05,61669.0,52.3741,52.4577,52.3741,52.4501,61669.0
2016-02-08 14:40:00,69.05,69.13,68.99,69.12,105762.0,52.4501,52.5108,52.4045,52.5032,105762.0
2016-02-08 14:45:00,69.13,69.31,69.13,69.26,49740.0,52.5108,52.6476,52.5108,52.6096,49740.0
2016-02-08 14:50:00,69.25,69.36,69.18,69.21,69147.0,52.602,52.6855,52.5488,52.5716,69147.0
2016-02-08 14:55:00,69.22,69.31,69.16,69.16,51685.0,52.5792,52.6476,52.5336,52.5336,51685.0
2016-02-08 15:00:00,69.16,69.17,69.11,69.12,52963.0,52.5336,52.5412,52.4956,52.5032,52963.0
2016-02-08 15:05:00,69.12,69.24,69.09,69.18,48187.0,52.5032,52.5944,52.4804,52.5488,48187.0
2016-02-08 15:10:00,69.18,69.39,69.17,69.39,44573.0,52.5488,52.7083,52.5412,52.7083,44573.0
2016-02-08 15:15:00,69.39,69.67,69.38,69.66,66231.0,52.7083,52.921,52.7007,52.9134,66231.0
2016-02-08 15:20:00,69.65,69.76,69.61,69.69,56723.0,52.9058,52.9894,52.8754,52.9362,56723.0
2016-02-08 15:25:00,69.69,69.71,69.62,69.69,76642.0,52.9362,52.9514,52.883,52.9362,76642.0
2016-02-08 15:30:00,69.69,69.95,69.68,69.92,68740.0,52.9362,53.1337,52.9286,53.1109,68740.0
2016-02-08 15:35:00,69.91,69.91,69.78,69.83,66871.0,53.1033,53.1033,53.0046,53.0425,66871.0
2016-02-08 15:40:00,69.84,70.01,69.83,69.99,76556.0,53.0501,53.1793,53.0425,53.1641,76556.0
2016-02-08 15:45:00,69.98,70.29,69.94,70.2,152095.0,53.1565,53.392,53.1261,53.3236,152095.0
2016-02-08 15:50:00,70.2,70.21,69.93,69.95,158568.0,53.3236,53.3312,53.1185,53.1337,158568.0
2016-02-08 15:55:00,69.95,70.03,69.88,70.01,226330.0,53.1337,53.1945,53.0805,53.1793,226330.0
2016-02-09 09:30:00,69.8,70.28,69.37,69.94,112889.0,53.0198,53.3844,52.6931,53.1261,112889.0
2016-02-09 09:35:00,69.99,70.46,69.88,70.32,73918.0,53.1641,53.5211,53.0805,53.4148,73918.0
2016-02-09 09:40:00,70.32,70.32,70.0,70.25,79411.0,53.4148,53.4148,53.1717,53.3616,79411.0
2016-02-09 09:45:00,70.25,70.47,70.16,70.18,90384.0,53.3616,53.5287,53.2932,53.3084,90384.0
2016-02-09 09:50:00,70.15,70.17,69.87,69.98,56841.0,53.2856,53.3008,53.0729,53.1565,56841.0
2016-02-09 09:55:00,69.95,69.96,69.75,69.91,48410.0,53.1337,53.1413,52.9818,53.1033,48410.0
2016-02-09 10:00:00,69.89,70.06,69.84,69.9,30985.0,53.0881,53.2173,53.0501,53.0957,30985.0
2016-02-09 10:05:00,69.92,70.03,69.8,69.91,92736.0,53.1109,53.1945,53.0198,53.1033,92736.0
2016-02-09 10:10:00,69.9,70.04,69.9,69.92,56897.0,53.0957,53.2021,53.0957,53.1109,56897.0
2016-02-09 10:15:00,69.93,70.02,69.78,70.01,61996.0,53.1185,53.1869,53.0046,53.1793,61996.0
2016-02-09 10:20:00,69.99,70.02,69.75,69.87,61734.0,53.1641,53.1869,52.9818,53.0729,61734.0
2016-02-09 10:25:00,69.85,69.87,69.46,69.66,50216.0,53.0577,53.0729,52.7615,52.9134,50216.0
2016-02-09 10:30:00,69.64,69.66,69.45,69.49,43882.0,52.8982,52.9134,52.7539,52.7843,43882.0
2016-02-09 10:35:00,69.48,69.57,69.46,69.54,31680.0,52.7767,52.8451,52.7615,52.8223,31680.0
2016-02-09 10:40:00,69.55,69.55,69.14,69.15,79518.0,52.8299,52.8299,52.5184,52.526,79518.0
2016-02-09 10:45:00,69.15,69.36,69.04,69.34,56314.0,52.526,52.6855,52.4425,52.6703,56314.0
2016-02-09 10:50:00,69.35,69.35,69.05,69.07,62206.0,52.6779,52.6779,52.4501,52.4653,62206.0
2016-02-09 10:55:00,69.09,69.12,68.97,69.11,39600.0,52.4804,52.5032,52.3893,52.4956,39600.0
2016-02-09 11:00:00,69.11,69.34,69.1,69.26,29000.0,52.4956,52.6703,52.488,52.6096,29000.0
2016-02-09 11:05:00,69.27,69.32,69.14,69.18,29036.0,52.6172,52.6552,52.5184,52.5488,29036.0
2016-02-09 11:10:00,69.2,69.43,69.17,69.33,35854.0,52.564,52.7387,52.5412,52.6628,35854.0
2016-02-09 11:15:00,69.36,69.43,69.16,69.25,32075.0,52.6855,52.7387,52.5336,52.602,32075.0
2016-02-09 11:20:00,69.26,69.55,69.26,69.54,55277.0,52.6096,52.8299,52.6096,52.8223,55277.0
2016-02-09 11:25:00,69.54,69.69,69.43,69.59,35970.0,52.8223,52.9362,52.7387,52.8602,35970.0
2016-02-09 11:30:00,69.59,69.65,69.52,69.6,44619.0,52.8602,52.9058,52.8071,52.8678,44619.0
2016-02-09 11:35:00,69.61,69.61,69.44,69.47,38160.0,52.8754,52.8754,52.7463,52.7691,38160.0
2016-02-09 11:40:00,69.48,69.81,69.48,69.8,41422.0,52.7767,53.0274,52.7767,53.0198,41422.0
2016-02-09 11:45:00,69.8,69.81,69.58,69.58,29668.0,53.0198,53.0274,52.8527,52.8527,29668.0
2016-02-09 11:50:00,69.58,69.63,69.46,69.49,34325.0,52.8527,52.8906,52.7615,52.7843,34325.0
2016-02-09 11:55:00,69.49,69.54,69.45,69.52,40806.0,52.7843,52.8223,52.7539,52.8071,40806.0
2016-02-09 12:00:00,69.51,69.66,69.51,69.64,30686.0,52.7995,52.9134,52.7995,52.8982,30686.0
2016-02-09 12:05:00,69.64,69.93,69.6,69.89,37364.0,52.8982,53.1185,52.8678,53.0881,37364.0
2016-02-09 12:10:00,69.89,69.89,69.7,69.7,29412.0,53.0881,53.0881,52.9438,52.9438,29412.0
2016-02-09 12:15:00,69.72,69.74,69.54,69.56,22334.0,52.959,52.9742,52.8223,52.8375,22334.0
2016-02-09 12:20:00,69.55,69.64,69.5,69.51,25043.0,52.8299,52.8982,52.7919,52.7995,25043.0
2016-02-09 12:25:00,69.52,69.66,69.5,69.56,25891.0,52.8071,52.9134,52.7919,52.8375,25891.0
2016-02-09 12:30:00,69.54,69.63,69.49,69.61,40759.0,52.8223,52.8906,52.7843,52.8754,40759.0
2016-02-09 12:35:00,69.61,69.73,69.6,69.64,19626.0,52.8754,52.9666,52.8678,52.8982,19626.0
2016-02-09 12:40:00,69.66,69.68,69.45,69.54,28331.0,52.9134,52.9286,52.7539,52.8223,28331.0
2016-02-09 12:45:00,69.54,69.55,69.37,69.38,24196.0,52.8223,52.8299,52.6931,52.7007,24196.0
2016-02-09 12:50:00,69.4,69.5,69.4,69.45,27730.0,52.7159,52.7919,52.7159,52.7539,27730.0
2016-02-09 12:55:00,69.47,69.53,69.41,69.51,30856.0,52.7691,52.8147,52.7235,52.7995,30856.0
2016-02-09 13:00:00,69.5,69.55,69.39,69.39,120659.0,52.7919,52.8299,52.7083,52.7083,120659.0
2016-02-09 13:05:00,69.4,69.42,69.28,69.29,20971.0,52.7159,52.7311,52.6248,52.6324,20971.0
2016-02-09 13:10:00,69.29,69.29,69.05,69.06,29331.0,52.6324,52.6324,52.4501,52.4577,29331.0
2016-02-09 13:15:00,69.06,69.18,69.05,69.18,23450.0,52.4577,52.5488,52.4501,52.5488,23450.0
2016-02-09 13:20:00,69.18,69.33,69.15,69.24,29423.0,52.5488,52.6628,52.526,52.5944,29423.0
2016-02-09 13:25:00,69.25,69.26,69.14,69.18,22620.0,52.602,52.6096,52.5184,52.5488,22620.0
2016-02-09 13:30:00,69.19,69.36,69.18,69.34,38139.0,52.5564,52.6855,52.5488,52.6703,38139.0
2016-02-09 13:35:00,69.35,69.36,69.1,69.1,28934.0,52.6779,52.6855,52.488,52.488,28934.0
2016-02-09 13:40:00,69.1,69.29,69.05,69.29,25323.0,52.488,52.6324,52.4501,52.6324,25323.0
2016-02-09 13:45:00,69.27,69.39,69.2,69.22,26380.0,52.6172,52.7083,52.564,52.5792,26380.0
2016-02-09 13:50:00,69.2,69.39,69.15,69.39,30618.0,52.564,52.7083,52.526,52.7083,30618.0
2016-02-09 13:55:00,69.38,69.47,69.26,69.38,34856.0,52.7007,52.7691,52.6096,52.7007,34856.0
2016-02-09 14:00:00,69.41,69.49,69.32,69.35,42123.0,52.7235,52.7843,52.6552,52.6779,42123.0
2016-02-09 14:05:00,69.34,69.68,69.33,69.68,97739.0,52.6703,52.9286,52.6628,52.9286,97739.0
2016-02-09 14:10:00,69.69,69.74,69.45,69.47,48775.0,52.9362,52.9742,52.7539,52.7691,48775.0
2016-02-09 14:15:00,69.48,69.53,69.35,69.41,45536.0,52.7767,52.8147,52.6779,52.7235,45536.0
2016-02-09 14:20:00,69.42,69.49,69.25,69.28,42274.0,52.7311,52.7843,52.602,52.6248,42274.0
2016-02-09 14:25:00,69.28,69.37,69.24,69.35,28648.0,52.6248,52.6931,52.5944,52.6779,28648.0
2016-02-09 14:30:00,69.35,69.47,69.35,69.44,41450.0,52.6779,52.7691,52.6779,52.7463,41450.0
2016-02-09 14:35:00,69.45,69.57,69.44,69.51,41827.0,52.7539,52.8451,52.7463,52.7995,41827.0
2016-02-09 14:40:00,69.52,69.64,69.39,69.61,84824.0,52.8071,52.8982,52.7083,52.8754,84824.0
2016-02-09 14:45:00,69.61,69.62,69.35,69.36,51454.0,52.8754,52.883,52.6779,52.6855,51454.0
2016-02-09 14:50:00,69.38,69.48,69.27,69.47,35997.0,52.7007,52.7767,52.6172,52.7691,35997.0
2016-02-09 14:55:00,69.47,69.5,69.38,69.5,49529.0,52.7691,52.7919,52.7007,52.7919,49529.0
2016-02-09 15:00:00,69.5,69.75,69.49,69.73,98003.0,52.7919,52.9818,52.7843,52.9666,98003.0
2016-02-09 15:05:00,69.72,69.95,69.69,69.84,96976.0,52.959,53.1337,52.9362,53.0501,96976.0
2016-02-09 15:10:00,69.85,70.03,69.8,69.96,80545.0,53.0577,53.1945,53.0198,53.1413,80545.0
2016-02-09 15:15:00,69.96,70.03,69.94,69.95,116201.0,53.1413,53.1945,53.1261,53.1337,116201.0
2016-02-09 15:20:00,69.96,70.01,69.89,69.91,88880.0,53.1413,53.1793,53.0881,53.1033,88880.0
2016-02-09 15:25:00,69.93,69.96,69.85,69.88,120156.0,53.1185,53.1413,53.0577,53.0805,120156.0
2016-02-09 15:30:00,69.86,69.9,69.75,69.8,71872.0,53.0653,53.0957,52.9818,53.0198,71872.0
2016-02-09 15:35:00,69.8,70.09,69.8,70.08,111710.0,53.0198,53.24,53.0198,53.2324,111710.0
2016-02-09 15:40:00,70.08,70.09,69.89,70.01,205102.0,53.2324,53.24,53.0881,53.1793,205102.0
2016-02-09 15:45:00,70.0,70.02,69.9,69.96,133379.0,53.1717,53.1869,53.0957,53.1413,133379.0
2016-02-09 15:50:00,69.96,70.04,69.9,69.93,188391.0,53.1413,53.2021,53.0957,53.1185,188391.0
2016-02-09 15:55:00,69.93,69.95,69.8,69.86,160328.0,53.1185,53.1337,53.0198,53.0653,160328.0
2016-02-10 09:30:00,70.43,70.53,70.22,70.48,66794.0,53.4983,53.5743,53.3388,53.5363,66794.0
2016-02-10 09:35:00,70.48,70.48,70.21,70.33,31004.0,53.5363,53.5363,53.3312,53.4223,31004.0
2016-02-10 09:40:00,70.31,70.7,70.31,70.35,39875.0,53.4072,53.7034,53.4072,53.4375,39875.0
2016-02-10 09:45:00,70.33,70.47,70.27,70.4,39601.0,53.4223,53.5287,53.3768,53.4755,39601.0
2016-02-10 09:50:00,70.4,70.41,70.15,70.33,43163.0,53.4755,53.4831,53.2856,53.4223,43163.0
2016-02-10 09:55:00,70.33,70.42,70.25,70.32,40243.0,53.4223,53.4907,53.3616,53.4148,40243.0
2016-02-10 10:00:00,70.33,70.47,70.32,70.4,72770.0,53.4223,53.5287,53.4148,53.4755,72770.0
2016-02-10 10:05:00,70.41,70.45,70.22,70.23,36320.0,53.4831,53.5135,53.3388,53.3464,36320.0
2016-02-10 10:10:00,70.23,70.41,70.23,70.32,33189.0,53.3464,53.4831,53.3464,53.4148,33189.0
2016-02-10 10:15:00,70.32,70.52,70.32,70.51,44974.0,53.4148,53.5667,53.4148,53.5591,44974.0
2016-02-10 10:20:00,70.5,70.52,70.35,70.43,43168.0,53.5515,53.5667,53.4375,53.4983,43168.0
2016-02-10 10:25:00,70.44,70.44,70.22,70.25,41799.0,53.5059,53.5059,53.3388,53.3616,41799.0
2016-02-10 10:30:00,70.26,70.44,70.24,70.37,65625.0,53.3692,53.5059,53.354,53.4527,65625.0
2016-02-10 10:35:00,70.36,70.36,70.18,70.19,41979.0,53.4451,53.4451,53.3084,53.316,41979.0
2016-02-10 10:40:00,70.2,70.2,70.03,70.08,34722.0,53.3236,53.3236,53.1945,53.2324,34722.0
2016-02-10 10:45:00,70.06,70.06,69.85,70.04,44637.0,53.2173,53.2173,53.0577,53.2021,44637.0
2016-02-10 10:50:00,70.02,70.02,69.58,69.65,57028.0,53.1869,53.1869,52.8527,52.9058,57028.0
2016-02-10 10:55:00,69.66,69.66,69.5,69.62,62409.0,52.9134,52.9134,52.7919,52.883,62409.0
2016-02-10 11:00:00,69.63,69.9,69.63,69.8,34020.0,52.8906,53.0957,52.8906,53.0198,34020.0
2016-02-10 11:05:00,69.79,69.85,69.57,69.64,30935.0,53.0122,53.0577,52.8451,52.8982,30935.0
2016-02-10 11:10:00,69.65,69.71,69.57,69.63,29240.0,52.9058,52.9514,52.8451,52.8906,29240.0
2016-02-10 11:15:00,69.61,69.72,69.56,69.69,25519.0,52.8754,52.959,52.8375,52.9362,25519.0
2016-02-10 11:20:00,69.71,69.82,69.61,69.76,32732.0,52.9514,53.035,52.8754,52.9894,32732.0
2016-02-10 11:25:00,69.76,69.84,69.72,69.76,20578.0,52.9894,53.0501,52.959,52.9894,20578.0
2016-02-10 11:30:00,69.77,69.84,69.62,69.63,21669.0,52.997,53.0501,52.883,52.8906,21669.0
2016-02-10 11:35:00,69.61,69.68,69.41,69.44,23665.0,52.8754,52.9286,52.7235,52.7463,23665.0
2016-02-10 11:40:00,69.42,69.42,69.35,69.4,22538.0,52.7311,52.7311,52.6779,52.7159,22538.0
2016-02-10 11:45:00,69.4,69.57,69.35,69.53,32305.0,52.7159,52.8451,52.6779,52.8147,32305.0
2016-02-10 11:50:00,69.54,69.54,69.38,69.46,39332.0,52.8223,52.8223,52.7007,52.7615,39332.0
2016-02-10 11:55:00,69.46,69.65,69.46,69.56,34279.0,52.7615,52.9058,52.7615,52.8375,34279.0
2016-02-10 12:00:00,69.55,69.57,69.32,69.32,45089.0,52.8299,52.8451,52.6552,52.6552,45089.0
2016-02-10 12:05:00,69.3,69.41,69.24,69.4,39910.0,52.64,52.7235,52.5944,52.7159,39910.0
2016-02-10 12:10:00,69.39,69.41,69.19,69.22,34475.0,52.7083,52.7235,52.5564,52.5792,34475.0
2016-02-10 12:15:00,69.22,69.22,69.07,69.2,56698.0,52.5792,52.5792,52.4653,52.564,56698.0
2016-02-10 12:20:00,69.2,69.47,69.18,69.36,54841.0,52.564,52.7691,52.5488,52.6855,54841.0
2016-02-10 12:25:00,69.34,69.51,69.31,69.48,18711.0,52.6703,52.7995,52.6476,52.7767,18711.0
2016-02-10 12:30:00,69.49,69.55,69.42,69.43,20091.0,52.7843,52.8299,52.7311,52.7387,20091.0
2016-02-10 12:35:00,69.46,69.7,69.43,69.65,25798.0,52.7615,52.9438,52.7387,52.9058,25798.0
2016-02-10 12:40:00,69.65,69.71,69.62,69.71,18379.0,52.9058,52.9514,52.883,52.9514,18379.0
2016-02-10 12:45:00,69.7,69.8,69.69,69.78,21860.0,52.9438,53.0198,52.9362,53.0046,21860.0
2016-02-10 12:50:00,69.79,69.84,69.76,69.79,20761.0,53.0122,53.0501,52.9894,53.0122,20761.0
2016-02-10 12:55:00,69.79,69.87,69.65,69.84,36301.0,53.0122,53.0729,52.9058,53.0501,36301.0
2016-02-10 13:00:00,69.85,69.89,69.76,69.89,21965.0,53.0577,53.0881,52.9894,53.0881,21965.0
2016-02-10 13:05:00,69.88,69.89,69.78,69.81,30006.0,53.0805,53.0881,53.0046,53.0274,30006.0
2016-02-10 13:10:00,69.81,69.92,69.78,69.79,21296.0,53.0274,53.1109,53.0046,53.0122,21296.0
2016-02-10 13:15:00,69.78,69.82,69.74,69.82,21068.0,53.0046,53.035,52.9742,53.035,21068.0
2016-02-10 13:20:00,69.84,69.87,69.78,69.8,15436.0,53.0501,53.0729,53.0046,53.0198,15436.0
2016-02-10 13:25:00,69.8,69.81,69.56,69.58,34467.0,53.0198,53.0274,52.8375,52.8527,34467.0
2016-02-10 13:30:00,69.59,69.64,69.49,69.52,29233.0,52.8602,52.8982,52.7843,52.8071,29233.0
2016-02-10 13:35:00,69.53,69.67,69.52,69.64,20301.0,52.8147,52.921,52.8071,52.8982,20301.0
2016-02-10 13:40:00,69.65,69.69,69.57,69.69,20081.0,52.9058,52.9362,52.8451,52.9362,20081.0
2016-02-10 13:45:00,69.7,69.71,69.59,69.6,21268.0,52.9438,52.9514,52.8602,52.8678,21268.0
2016-02-10 13:50:00,69.6,69.63,69.51,69.54,23242.0,52.8678,52.8906,52.7995,52.8223,23242.0
2016-02-10 13:55:00,69.55,69.59,69.51,69.53,16759.0,52.8299,52.8602,52.7995,52.8147,16759.0
2016-02-10 14:00:00,69.54,69.58,69.52,69.54,44304.0,52.8223,52.8527,52.8071,52.8223,44304.0
2016-02-10 14:05:00,69.56,69.62,69.54,69.56,43206.0,52.8375,52.883,52.8223,52.8375,43206.0
2016-02-10 14:10:00,69.56,69.61,69.52,69.56,49144.0,52.8375,52.8754,52.8071,52.8375,49144.0
2016-02-10 14:15:00,69.56,69.56,69.47,69.53,46903.0,52.8375,52.8375,52.7691,52.8147,46903.0
2016-02-10 14:20:00,69.53,69.55,69.48,69.5,32063.0,52.8147,52.8299,52.7767,52.7919,32063.0
2016-02-10 14:25:00,69.49,69.51,69.43,69.5,23441.0,52.7843,52.7995,52.7387,52.7919,23441.0
2016-02-10 14:30:00,69.5,69.6,69.5,69.55,30949.0,52.7919,52.8678,52.7919,52.8299,30949.0
2016-02-10 14:35:00,69.54,69.56,69.5,69.53,34556.0,52.8223,52.8375,52.7919,52.8147,34556.0
2016-02-10 14:40:00,69.53,69.53,69.44,69.53,41297.0,52.8147,52.8147,52.7463,52.8147,41297.0
2016-02-10 14:45:00,69.52,69.55,69.51,69.54,55048.0,52.8071,52.8299,52.7995,52.8223,55048.0
2016-02-10 14:50:00,69.54,69.61,69.51,69.59,53372.0,52.8223,52.8754,52.7995,52.8602,53372.0
2016-02-10 14:55:00,69.58,69.6,69.53,69.55,34795.0,52.8527,52.8678,52.8147,52.8299,34795.0
2016-02-10 15:00:00,69.55,69.64,69.53,69.63,61269.0,52.8299,52.8982,52.8147,52.8906,61269.0
2016-02-10 15:05:00,69.62,69.63,69.54,69.55,53603.0,52.883,52.8906,52.8223,52.8299,53603.0
2016-02-10 15:10:00,69.54,69.56,69.29,69.29,40955.0,52.8223,52.8375,52.6324,52.6324,40955.0
2016-02-10 15:15:00,69.3,69.35,69.07,69.07,52353.0,52.64,52.6779,52.4653,52.4653,52353.0
2016-02-10 15:20:00,69.06,69.23,69.04,69.18,46535.0,52.4577,52.5868,52.4425,52.5488,46535.0
2016-02-10 15:25:00,69.17,69.18,68.91,68.98,51914.0,52.5412,52.5488,52.3437,52.3969,51914.0
2016-02-10 15:30:00,68.99,69.08,68.95,69.07,60234.0,52.4045,52.4729,52.3741,52.4653,60234.0
2016-02-10 15:35:00,69.06,69.07,68.87,68.9,86755.0,52.4577,52.4653,52.3133,52.3361,86755.0
2016-02-10 15:40:00,68.91,68.92,68.8,68.9,117213.0,52.3437,52.3513,52.2602,52.3361,117213.0
2016-02-10 15:45:00,68.89,68.93,68.8,68.83,123310.0,52.3285,52.3589,52.2602,52.283,123310.0
2016-02-10 15:50:00,68.84,68.87,68.57,68.76,178442.0,52.2905,52.3133,52.0855,52.2298,178442.0
2016-02-10 15:55:00,68.76,68.79,68.69,68.76,243492.0,52.2298,52.2526,52.1766,52.2298,243492.0
2016-02-11 09:30:00,68.32,68.72,68.01,68.63,105182.0,51.8956,52.1994,51.6601,52.131,105182.0
2016-02-11 09:35:00,68.62,68.96,68.52,68.92,34975.0,52.1234,52.3817,52.0475,52.3513,34975.0
2016-02-11 09:40:00,68.86,68.99,68.81,68.94,43973.0,52.3057,52.4045,52.2678,52.3665,43973.0
2016-02-11 09:45:00,68.93,69.17,68.89,68.99,62394.0,52.3589,52.5412,52.3285,52.4045,62394.0
2016-02-11 09:50:00,69.01,69.02,68.77,68.84,36033.0,52.4197,52.4273,52.2374,52.2905,36033.0
2016-02-11 09:55:00,68.82,69.05,68.74,68.91,31421.0,52.2754,52.4501,52.2146,52.3437,31421.0
2016-02-11 10:00:00,68.9,68.94,68.61,68.72,48275.0,52.3361,52.3665,52.1158,52.1994,48275.0
2016-02-11 10:05:00,68.73,68.89,68.65,68.65,65234.0,52.207,52.3285,52.1462,52.1462,65234.0
2016-02-11 10:10:00,68.64,68.67,68.49,68.63,89436.0,52.1386,52.1614,52.0247,52.131,89436.0
2016-02-11 10:15:00,68.65,68.68,68.28,68.31,87248.0,52.1462,52.169,51.8652,51.888,87248.0
2016-02-11 10:20:00,68.31,68.63,68.31,68.63,67557.0,51.888,52.131,51.888,52.131,67557.0
2016-02-11 10:25:00,68.63,68.64,68.45,68.48,25738.0,52.131,52.1386,51.9943,52.0171,25738.0
2016-02-11 10:30:00,68.46,68.52,68.42,68.52,26841.0,52.0019,52.0475,51.9715,52.0475,26841.0
2016-02-11 10:35:00,68.53,68.53,68.27,68.29,27610.0,52.0551,52.0551,51.8576,51.8728,27610.0
2016-02-11 10:40:00,68.28,68.36,68.26,68.36,17922.0,51.8652,51.9259,51.85,51.9259,17922.0
2016-02-11 10:45:00,68.34,68.44,68.27,68.31,29827.0,51.9108,51.9867,51.8576,51.888,29827.0
2016-02-11 10:50:00,68.31,68.31,68.16,68.19,24353.0,51.888,51.888,51.774,51.7968,24353.0
2016-02-11 10:55:00,68.19,68.27,68.16,68.24,31283.0,51.7968,51.8576,51.774,51.8348,31283.0
2016-02-11 11:00:00,68.25,68.33,68.03,68.03,48808.0,51.8424,51.9032,51.6753,51.6753,48808.0
2016-02-11 11:05:00,68.05,68.13,67.99,68.04,54273.0,51.6905,51.7512,51.6449,51.6829,54273.0
2016-02-11 11:10:00,68.04,68.22,68.04,68.08,29898.0,51.6829,51.8196,51.6829,51.7133,29898.0
2016-02-11 11:15:00,68.08,68.08,67.93,68.08,25389.0,51.7133,51.7133,51.5993,51.7133,25389.0
2016-02-11 11:20:00,68.09,68.14,67.93,68.02,22476.0,51.7209,51.7588,51.5993,51.6677,22476.0
2016-02-11 11:25:00,68.01,68.07,67.93,67.93,25661.0,51.6601,51.7057,51.5993,51.5993,25661.0
2016-02-11 11:30:00,67.95,67.98,67.88,67.88,23525.0,51.6145,51.6373,51.5613,51.5613,23525.0
2016-02-11 11:35:00,67.87,67.92,67.84,67.9,33272.0,51.5537,51.5917,51.531,51.5765,33272.0
2016-02-11 11:40:00,67.9,68.05,67.88,67.99,47614.0,51.5765,51.6905,51.5613,51.6449,47614.0
2016-02-11 11:45:00,67.98,67.99,67.76,67.8,42188.0,51.6373,51.6449,51.4702,51.5006,42188.0
2016-02-11 11:50:00,67.78,68.02,67.77,68.02,72569.0,51.4854,51.6677,51.4778,51.6677,72569.0
2016-02-11 11:55:00,68.02,68.1,68.02,68.04,19844.0,51.6677,51.7284,51.6677,51.6829,19844.0
2016-02-11 12:00:00,68.03,68.09,68.0,68.05,17239.0,51.6753,51.7209,51.6525,51.6905,17239.0
2016-02-11 12:05:00,68.05,68.14,68.0,68.01,54023.0,51.6905,51.7588,51.6525,51.6601,54023.0
2016-02-11 12:10:00,68.0,68.03,67.89,67.93,88787.0,51.6525,51.6753,51.5689,51.5993,88787.0
2016-02-11 12:15:00,67.93,67.95,67.76,67.85,55342.0,51.5993,51.6145,51.4702,51.5386,55342.0
2016-02-11 12:20:00,67.83,68.0,67.81,68.0,20523.0,51.5234,51.6525,51.5082,51.6525,20523.0
2016-02-11 12:25:00,68.01,68.15,67.97,68.01,24587.0,51.6601,51.7664,51.6297,51.6601,24587.0
2016-02-11 12:30:00,68.01,68.07,67.96,67.98,31760.0,51.6601,51.7057,51.6221,51.6373,31760.0
2016-02-11 12:35:00,67.98,67.99,67.89,67.93,18051.0,51.6373,51.6449,51.5689,51.5993,18051.0
2016-02-11 12:40:00,67.94,67.94,67.83,67.88,40575.0,51.6069,51.6069,51.5234,51.5613,40575.0
2016-02-11 12:45:00,67.86,67.92,67.81,67.86,33748.0,51.5461,51.5917,51.5082,51.5461,33748.0
2016-02-11 12:50:00,67.85,68.03,67.85,68.01,28599.0,51.5386,51.6753,51.5386,51.6601,28599.0
2016-02-11 12:55:00,68.03,68.15,68.01,68.06,22858.0,51.6753,51.7664,51.6601,51.6981,22858.0
2016-02-11 13:00:00,68.08,68.28,68.05,68.11,34589.0,51.7133,51.8652,51.6905,51.736,34589.0
2016-02-11 13:05:00,68.1,68.21,68.03,68.12,17597.0,51.7284,51.812,51.6753,51.7436,17597.0
2016-02-11 13:10:00,68.14,68.23,68.12,68.22,15201.0,51.7588,51.8272,51.7436,51.8196,15201.0
2016-02-11 13:15:00,68.21,68.21,68.07,68.2,20813.0,51.812,51.812,51.7057,51.8044,20813.0
2016-02-11 13:20:00,68.22,68.3,68.18,68.19,20961.0,51.8196,51.8804,51.7892,51.7968,20961.0
2016-02-11 13:25:00,68.18,68.23,68.12,68.12,16085.0,51.7892,51.8272,51.7436,51.7436,16085.0
2016-02-11 13:30:00,68.11,68.22,68.07,68.15,76646.0,51.736,51.8196,51.7057,51.7664,76646.0
2016-02-11 13:35:00,68.16,68.17,67.99,68.06,24565.0,51.774,51.7816,51.6449,51.6981,24565.0
2016-02-11 13:40:00,68.04,68.1,68.0,68.09,19604.0,51.6829,51.7284,51.6525,51.7209,19604.0
2016-02-11 13:45:00,68.1,68.18,68.08,68.15,22307.0,51.7284,51.7892,51.7133,51.7664,22307.0
2016-02-11 13:50:00,68.15,68.16,68.01,68.07,20966.0,51.7664,51.774,51.6601,51.7057,20966.0
2016-02-11 13:55:00,68.09,68.12,67.95,67.98,36233.0,51.7209,51.7436,51.6145,51.6373,36233.0
2016-02-11 14:00:00,67.96,67.99,67.93,67.97,44786.0,51.6221,51.6449,51.5993,51.6297,44786.0
2016-02-11 14:05:00,67.97,68.06,67.91,68.05,28679.0,51.6297,51.6981,51.5841,51.6905,28679.0
2016-02-11 14:10:00,68.05,68.1,67.99,68.0,23385.0,51.6905,51.7284,51.6449,51.6525,23385.0
2016-02-11 14:15:00,68.02,68.04,67.81,67.81,27253.0,51.6677,51.6829,51.5082,51.5082,27253.0
2016-02-11 14:20:00,67.81,67.88,67.81,67.81,23153.0,51.5082,51.5613,51.5082,51.5082,23153.0
2016-02-11 14:25:00,67.8,67.85,67.77,67.78,27450.0,51.5006,51.5386,51.4778,51.4854,27450.0
2016-02-11 14:30:00,67.78,67.81,67.7,67.71,56476.0,51.4854,51.5082,51.4246,51.4322,56476.0
2016-02-11 14:35:00,67.71,68.06,67.65,68.06,39069.0,51.4322,51.6981,51.3866,51.6981,39069.0
2016-02-11 14:40:00,68.11,68.22,67.91,68.01,47863.0,51.736,51.8196,51.5841,51.6601,47863.0
2016-02-11 14:45:00,68.05,68.24,67.91,68.21,42071.0,51.6905,51.8348,51.5841,51.812,42071.0
2016-02-11 14:50:00,68.2,68.41,68.17,68.35,44206.0,51.8044,51.9639,51.7816,51.9183,44206.0
2016-02-11 14:55:00,68.34,68.36,68.07,68.18,43930.0,51.9108,51.9259,51.7057,51.7892,43930.0
2016-02-11 15:00:00,68.18,68.2,67.98,68.06,42980.0,51.7892,51.8044,51.6373,51.6981,42980.0
2016-02-11 15:05:00,68.04,68.07,67.92,68.06,46874.0,51.6829,51.7057,51.5917,51.6981,46874.0
2016-02-11 15:10:00,68.05,68.2,68.03,68.16,34948.0,51.6905,51.8044,51.6753,51.774,34948.0
2016-02-11 15:15:00,68.14,68.16,68.0,68.03,31178.0,51.7588,51.774,51.6525,51.6753,31178.0
2016-02-11 15:20:00,68.04,68.14,67.99,68.04,33249.0,51.6829,51.7588,51.6449,51.6829,33249.0
2016-02-11 15:25:00,68.05,68.21,68.04,68.21,27290.0,51.6905,51.812,51.6829,51.812,27290.0
2016-02-11 15:30:00,68.22,68.24,68.06,68.24,35607.0,51.8196,51.8348,51.6981,51.8348,35607.0
2016-02-11 15:35:00,68.23,68.4,68.21,68.37,61706.0,51.8272,51.9563,51.812,51.9335,61706.0
2016-02-11 15:40:00,68.38,68.42,68.29,68.36,54409.0,51.9411,51.9715,51.8728,51.9259,54409.0
2016-02-11 15:45:00,68.35,68.38,68.18,68.22,61280.0,51.9183,51.9411,51.7892,51.8196,61280.0
2016-02-11 15:50:00,68.22,68.29,68.15,68.17,92157.0,51.8196,51.8728,51.7664,51.7816,92157.0
2016-02-11 15:55:00,68.17,68.2,68.04,68.06,174619.0,51.7816,51.8044,51.6829,51.6981,174619.0
2016-02-12 09:30:00,68.03,68.05,67.43,68.05,142036.0,52.089,52.1043,51.6296,52.1043,142036.0
2016-02-12 09:35:00,68.04,68.19,67.97,67.98,49789.0,52.0966,52.2115,52.043,52.0507,49789.0
2016-02-12 09:40:00,68.02,68.17,67.98,68.02,137434.0,52.0813,52.1962,52.0507,52.0813,137434.0
2016-02-12 09:45:00,68.0,68.29,68.0,68.29,50258.0,52.066,52.2881,52.066,52.2881,50258.0
2016-02-12 09:50:00,68.3,68.62,68.27,68.51,119243.0,52.2957,52.5407,52.2727,52.4565,119243.0
2016-02-12 09:55:00,68.51,68.58,68.12,68.33,30650.0,52.4565,52.5101,52.1579,52.3187,30650.0
2016-02-12 10:00:00,68.33,68.48,68.18,68.47,38613.0,52.3187,52.4335,52.2038,52.4259,38613.0
2016-02-12 10:05:00,68.48,68.72,68.45,68.66,61862.0,52.4335,52.6173,52.4106,52.5714,61862.0
2016-02-12 10:10:00,68.67,68.84,68.61,68.63,44204.0,52.579,52.7092,52.5331,52.5484,44204.0
2016-02-12 10:15:00,68.64,69.01,68.63,68.96,40704.0,52.556,52.8393,52.5484,52.8011,40704.0
2016-02-12 10:20:00,68.99,69.15,68.91,68.99,31999.0,52.824,52.9465,52.7628,52.824,31999.0
2016-02-12 10:25:00,68.98,69.12,68.85,68.85,39440.0,52.8164,52.9236,52.7168,52.7168,39440.0
2016-02-12 10:30:00,68.85,69.15,68.85,68.99,39239.0,52.7168,52.9465,52.7168,52.824,39239.0
2016-02-12 10:35:00,68.98,69.11,68.82,69.09,48478.0,52.8164,52.9159,52.6939,52.9006,48478.0
2016-02-12 10:40:00,69.1,69.14,68.92,68.95,27805.0,52.9082,52.9389,52.7704,52.7934,27805.0
2016-02-12 10:45:00,68.95,69.06,68.93,69.01,25324.0,52.7934,52.8776,52.7781,52.8393,25324.0
2016-02-12 10:50:00,69.02,69.15,68.95,68.95,26008.0,52.847,52.9465,52.7934,52.7934,26008.0
2016-02-12 10:55:00,68.97,69.1,68.97,69.03,26627.0,52.8087,52.9082,52.8087,52.8547,26627.0
2016-02-12 11:00:00,69.03,69.09,68.91,68.91,30606.0,52.8547,52.9006,52.7628,52.7628,30606.0
2016-02-12 11:05:00,68.91,69.09,68.9,69.09,18396.0,52.7628,52.9006,52.7551,52.9006,18396.0
2016-02-12 11:10:00,69.09,69.32,69.07,69.31,66931.0,52.9006,53.0767,52.8853,53.069,66931.0
2016-02-12 11:15:00,69.32,69.36,69.24,69.27,71982.0,53.0767,53.1073,53.0154,53.0384,71982.0
2016-02-12 11:20:00,69.28,69.32,69.12,69.21,39020.0,53.0461,53.0767,52.9236,52.9925,39020.0
2016-02-12 11:25:00,69.2,69.34,69.15,69.26,35205.0,52.9848,53.092,52.9465,53.0308,35205.0
2016-02-12 11:30:00,69.27,69.48,69.26,69.4,44748.0,53.0384,53.1992,53.0308,53.138,44748.0
2016-02-12 11:35:00,69.42,69.43,69.26,69.28,33750.0,53.1533,53.1609,53.0308,53.0461,33750.0
2016-02-12 11:40:00,69.28,69.34,69.17,69.22,30162.0,53.0461,53.092,52.9618,53.0001,30162.0
2016-02-12 11:45:00,69.22,69.36,69.22,69.34,30797.0,53.0001,53.1073,53.0001,53.092,30797.0
2016-02-12 11:50:00,69.34,69.35,69.11,69.13,22941.0,53.092,53.0997,52.9159,52.9312,22941.0
2016-02-12 11:55:00,69.14,69.2,69.12,69.13,18613.0,52.9389,52.9848,52.9236,52.9312,18613.0
2016-02-12 12:00:00,69.13,69.15,68.94,69.02,33370.0,52.9312,52.9465,52.7857,52.847,33370.0
2016-02-12 12:05:00,69.02,69.04,68.99,69.02,18332.0,52.847,52.8623,52.824,52.847,18332.0
2016-02-12 12:10:00,69.0,69.19,68.99,69.19,20204.0,52.8317,52.9772,52.824,52.9772,20204.0
2016-02-12 12:15:00,69.19,69.23,69.04,69.04,21851.0,52.9772,53.0078,52.8623,52.8623,21851.0
2016-02-12 12:20:00,69.03,69.13,69.03,69.11,16799.0,52.8547,52.9312,52.8547,52.9159,16799.0
2016-02-12 12:25:00,69.12,69.29,69.1,69.28,24952.0,52.9236,53.0537,52.9082,53.0461,24952.0
2016-02-12 12:30:00,69.28,69.33,69.25,69.32,20489.0,53.0461,53.0844,53.0231,53.0767,20489.0
2016-02-12 12:35:00,69.31,69.35,69.27,69.32,27290.0,53.069,53.0997,53.0384,53.0767,27290.0
2016-02-12 12:40:00,69.33,69.34,69.25,69.31,19747.0,53.0844,53.092,53.0231,53.069,19747.0
2016-02-12 12:45:00,69.31,69.33,69.22,69.23,21619.0,53.069,53.0844,53.0001,53.0078,21619.0
2016-02-12 12:50:00,69.22,69.27,69.16,69.21,23150.0,53.0001,53.0384,52.9542,52.9925,23150.0
2016-02-12 12:55:00,69.22,69.28,69.21,69.26,20971.0,53.0001,53.0461,52.9925,53.0308,20971.0
2016-02-12 13:00:00,69.26,69.4,69.25,69.39,25684.0,53.0308,53.138,53.0231,53.1303,25684.0
2016-02-12 13:05:00,69.38,69.39,69.21,69.23,35894.0,53.1226,53.1303,52.9925,53.0078,35894.0
2016-02-12 13:10:00,69.23,69.24,69.13,69.14,37838.0,53.0078,53.0154,52.9312,52.9389,37838.0
2016-02-12 13:15:00,69.14,69.16,69.1,69.16,24824.0,52.9389,52.9542,52.9082,52.9542,24824.0
2016-02-12 13:20:00,69.16,69.22,69.15,69.17,29638.0,52.9542,53.0001,52.9465,52.9618,29638.0
2016-02-12 13:25:00,69.17,69.33,69.16,69.32,23529.0,52.9618,53.0844,52.9542,53.0767,23529.0
2016-02-12 13:30:00,69.32,69.38,69.31,69.38,31939.0,53.0767,53.1226,53.069,53.1226,31939.0
2016-02-12 13:35:00,69.38,69.52,69.38,69.47,36868.0,53.1226,53.2298,53.1226,53.1915,36868.0
2016-02-12 13:40:00,69.48,69.57,69.38,69.56,35044.0,53.1992,53.2681,53.1226,53.2605,35044.0
2016-02-12 13:45:00,69.57,69.66,69.55,69.64,29348.0,53.2681,53.337,53.2528,53.3217,29348.0
2016-02-12 13:50:00,69.64,69.65,69.57,69.59,29358.0,53.3217,53.3294,53.2681,53.2834,29358.0
2016-02-12 13:55:00,69.6,69.62,69.51,69.52,40386.0,53.2911,53.3064,53.2222,53.2298,40386.0
2016-02-12 14:00:00,69.53,69.63,69.51,69.6,38897.0,53.2375,53.3141,53.2222,53.2911,38897.0
2016-02-12 14:05:00,69.61,69.67,69.52,69.65,44371.0,53.2987,53.3447,53.2298,53.3294,44371.0
2016-02-12 14:10:00,69.65,69.77,69.64,69.77,23833.0,53.3294,53.4213,53.3217,53.4213,23833.0
2016-02-12 14:15:00,69.77,69.85,69.72,69.73,33587.0,53.4213,53.4825,53.383,53.3906,33587.0
2016-02-12 14:20:00,69.73,69.77,69.68,69.76,32393.0,53.3906,53.4213,53.3523,53.4136,32393.0
2016-02-12 14:25:00,69.76,69.88,69.75,69.86,35224.0,53.4136,53.5055,53.4059,53.4902,35224.0
2016-02-12 14:30:00,69.86,69.89,69.78,69.78,35183.0,53.4902,53.5131,53.4289,53.4289,35183.0
2016-02-12 14:35:00,69.78,69.8,69.74,69.8,28031.0,53.4289,53.4442,53.3983,53.4442,28031.0
2016-02-12 14:40:00,69.8,69.85,69.79,69.84,65250.0,53.4442,53.4825,53.4366,53.4748,65250.0
2016-02-12 14:45:00,69.84,69.86,69.71,69.74,52698.0,53.4748,53.4902,53.3753,53.3983,52698.0
2016-02-12 14:50:00,69.75,69.81,69.74,69.75,29044.0,53.4059,53.4519,53.3983,53.4059,29044.0
2016-02-12 14:55:00,69.75,69.78,69.67,69.67,33882.0,53.4059,53.4289,53.3447,53.3447,33882.0
2016-02-12 15:00:00,69.66,69.7,69.63,69.66,77537.0,53.337,53.3677,53.3141,53.337,77537.0
2016-02-12 15:05:00,69.66,69.74,69.57,69.6,34439.0,53.337,53.3983,53.2681,53.2911,34439.0
2016-02-12 15:10:00,69.59,69.65,69.58,69.63,29879.0,53.2834,53.3294,53.2758,53.3141,29879.0
2016-02-12 15:15:00,69.63,69.68,69.61,69.65,47249.0,53.3141,53.3523,53.2987,53.3294,47249.0
2016-02-12 15:20:00,69.64,69.68,69.57,69.61,60658.0,53.3217,53.3523,53.2681,53.2987,60658.0
2016-02-12 15:25:00,69.62,69.74,69.55,69.73,52646.0,53.3064,53.3983,53.2528,53.3906,52646.0
2016-02-12 15:30:00,69.7,69.71,69.57,69.6,85814.0,53.3677,53.3753,53.2681,53.2911,85814.0
2016-02-12 15:35:00,69.6,69.64,69.59,69.6,53734.0,53.2911,53.3217,53.2834,53.2911,53734.0
2016-02-12 15:40:00,69.59,69.77,69.58,69.7,77587.0,53.2834,53.4213,53.2758,53.3677,77587.0
2016-02-12 15:45:00,69.71,69.83,69.7,69.73,69851.0,53.3753,53.4672,53.3677,53.3906,69851.0
2016-02-12 15:50:00,69.73,69.88,69.72,69.88,212615.0,53.3906,53.5055,53.383,53.5055,212615.0
2016-02-12 15:55:00,69.87,69.98,69.84,69.95,353093.0,53.4978,53.582,53.4748,53.5591,353093.0
2016-02-16 09:30:00,70.62,71.09,70.53,70.55,86119.0,54.0721,54.4319,54.0032,54.0185,86119.0
2016-02-16 09:35:00,70.55,70.72,70.26,70.28,47221.0,54.0185,54.1486,53.7964,53.8117,47221.0
2016-02-16 09:40:00,70.26,70.55,70.19,70.54,68659.0,53.7964,54.0185,53.7428,54.0108,68659.0
2016-02-16 09:45:00,70.55,70.55,70.18,70.25,38453.0,54.0185,54.0185,53.7352,53.7888,38453.0
2016-02-16 09:50:00,70.3,70.3,69.99,70.01,53731.0,53.8271,53.8271,53.5897,53.605,53731.0
2016-02-16 09:55:00,70.01,70.01,69.7,69.77,99339.0,53.605,53.605,53.3677,53.4213,99339.0
2016-02-16 10:00:00,69.77,70.05,69.75,69.86,42169.0,53.4213,53.6356,53.4059,53.4902,42169.0
2016-02-16 10:05:00,69.84,70.14,69.84,70.12,62700.0,53.4748,53.7046,53.4748,53.6892,62700.0
2016-02-16 10:10:00,70.12,70.22,69.94,70.0,35079.0,53.6892,53.7658,53.5514,53.5974,35079.0
2016-02-16 10:15:00,69.99,70.17,69.93,70.13,38713.0,53.5897,53.7275,53.5438,53.6969,38713.0
2016-02-16 10:20:00,70.13,70.2,70.07,70.12,40618.0,53.6969,53.7505,53.651,53.6892,40618.0
2016-02-16 10:25:00,70.13,70.25,70.1,70.24,36199.0,53.6969,53.7888,53.6739,53.7811,36199.0
2016-02-16 10:30:00,70.23,70.4,70.17,70.38,30231.0,53.7735,53.9036,53.7275,53.8883,30231.0
2016-02-16 10:35:00,70.36,70.49,70.35,70.47,25915.0,53.873,53.9725,53.8653,53.9572,25915.0
2016-02-16 10:40:00,70.45,70.55,70.43,70.54,31802.0,53.9419,54.0185,53.9266,54.0108,31802.0
2016-02-16 10:45:00,70.52,70.54,70.37,70.37,53409.0,53.9955,54.0108,53.8807,53.8807,53409.0
2016-02-16 10:50:00,70.36,70.46,70.33,70.42,36084.0,53.873,53.9496,53.85,53.9189,36084.0
2016-02-16 10:55:00,70.41,70.49,70.38,70.47,37317.0,53.9113,53.9725,53.8883,53.9572,37317.0
2016-02-16 11:00:00,70.47,70.57,70.41,70.55,27726.0,53.9572,54.0338,53.9113,54.0185,27726.0
2016-02-16 11:05:00,70.55,70.56,70.38,70.54,22829.0,54.0185,54.0261,53.8883,54.0108,22829.0
2016-02-16 11:10:00,70.53,70.61,70.49,70.53,28159.0,54.0032,54.0644,53.9725,54.0032,28159.0
2016-02-16 11:15:00,70.56,70.74,70.55,70.72,20642.0,54.0261,54.164,54.0185,54.1486,20642.0
2016-02-16 11:20:00,70.71,70.73,70.59,70.67,18473.0,54.141,54.1563,54.0491,54.1104,18473.0
2016-02-16 11:25:00,70.68,70.74,70.68,70.73,15082.0,54.118,54.164,54.118,54.1563,15082.0
2016-02-16 11:30:00,70.73,70.76,70.65,70.71,33342.0,54.1563,54.1793,54.095,54.141,33342.0
2016-02-16 11:35:00,70.71,70.86,70.68,70.84,15859.0,54.141,54.2558,54.118,54.2405,15859.0
2016-02-16 11:40:00,70.85,70.92,70.83,70.89,20778.0,54.2482,54.3018,54.2329,54.2788,20778.0
2016-02-16 11:45:00,70.89,70.92,70.85,70.87,23755.0,54.2788,54.3018,54.2482,54.2635,23755.0
2016-02-16 11:50:00,70.88,70.88,70.76,70.86,22761.0,54.2712,54.2712,54.1793,54.2558,22761.0
2016-02-16 11:55:00,70.85,70.92,70.84,70.9,18557.0,54.2482,54.3018,54.2405,54.2865,18557.0
2016-02-16 12:00:00,70.9,71.06,70.87,71.06,29137.0,54.2865,54.409,54.2635,54.409,29137.0
2016-02-16 12:05:00,71.06,71.09,70.96,70.98,27744.0,54.409,54.4319,54.3324,54.3477,27744.0
2016-02-16 12:10:00,70.99,71.05,70.99,71.01,19505.0,54.3554,54.4013,54.3554,54.3707,19505.0
2016-02-16 12:15:00,71.02,71.23,71.02,71.18,32860.0,54.3783,54.5391,54.3783,54.5009,32860.0
2016-02-16 12:20:00,71.17,71.26,71.17,71.26,18335.0,54.4932,54.5621,54.4932,54.5621,18335.0
2016-02-16 12:25:00,71.26,71.4,71.26,71.39,24575.0,54.5621,54.6693,54.5621,54.6616,24575.0
2016-02-16 12:30:00,71.4,71.4,71.33,71.36,21284.0,54.6693,54.6693,54.6157,54.6387,21284.0
2016-02-16 12:35:00,71.36,71.41,71.26,71.28,21583.0,54.6387,54.677,54.5621,54.5774,21583.0
2016-02-16 12:40:00,71.27,71.32,71.23,71.27,16390.0,54.5698,54.6081,54.5391,54.5698,16390.0
2016-02-16 12:45:00,71.27,71.35,71.25,71.32,18537.0,54.5698,54.631,54.5545,54.6081,18537.0
2016-02-16 12:50:00,71.32,71.36,71.25,71.35,18822.0,54.6081,54.6387,54.5545,54.631,18822.0
2016-02-16 12:55:00,71.32,71.38,71.27,71.31,19576.0,54.6081,54.654,54.5698,54.6004,19576.0
2016-02-16 13:00:00,71.32,71.39,71.3,71.3,21684.0,54.6081,54.6616,54.5927,54.5927,21684.0
2016-02-16 13:05:00,71.31,71.36,71.26,71.36,23176.0,54.6004,54.6387,54.5621,54.6387,23176.0
2016-02-16 13:10:00,71.36,71.4,71.31,71.39,18636.0,54.6387,54.6693,54.6004,54.6616,18636.0
2016-02-16 13:15:00,71.39,71.43,71.36,71.38,22477.0,54.6616,54.6923,54.6387,54.654,22477.0
2016-02-16 13:20:00,71.38,71.44,71.33,71.41,18452.0,54.654,54.6999,54.6157,54.677,18452.0
2016-02-16 13:25:00,71.4,71.42,71.35,71.42,22936.0,54.6693,54.6846,54.631,54.6846,22936.0
2016-02-16 13:30:00,71.42,71.43,71.37,71.4,21963.0,54.6846,54.6923,54.6463,54.6693,21963.0
2016-02-16 13:35:00,71.4,71.46,71.25,71.25,40453.0,54.6693,54.7152,54.5545,54.5545,40453.0
2016-02-16 13:40:00,71.27,71.34,71.25,71.28,23018.0,54.5698,54.6234,54.5545,54.5774,23018.0
2016-02-16 13:45:00,71.27,71.28,71.21,71.23,23249.0,54.5698,54.5774,54.5238,54.5391,23249.0
2016-02-16 13:50:00,71.22,71.24,71.15,71.21,45249.0,54.5315,54.5468,54.4779,54.5238,45249.0
2016-02-16 13:55:00,71.21,71.3,71.2,71.27,38504.0,54.5238,54.5927,54.5162,54.5698,38504.0
2016-02-16 14:00:00,71.27,71.32,71.25,71.26,27381.0,54.5698,54.6081,54.5545,54.5621,27381.0
2016-02-16 14:05:00,71.26,71.26,71.18,71.19,58773.0,54.5621,54.5621,54.5009,54.5085,58773.0
2016-02-16 14:10:00,71.19,71.33,71.19,71.27,35488.0,54.5085,54.6157,54.5085,54.5698,35488.0
2016-02-16 14:15:00,71.26,71.36,71.26,71.34,37101.0,54.5621,54.6387,54.5621,54.6234,37101.0
2016-02-16 14:20:00,71.34,71.37,71.29,71.35,31005.0,54.6234,54.6463,54.5851,54.631,31005.0
2016-02-16 14:25:00,71.35,71.35,71.25,71.31,35769.0,54.631,54.631,54.5545,54.6004,35769.0
2016-02-16 14:30:00,71.31,71.34,71.23,71.3,47663.0,54.6004,54.6234,54.5391,54.5927,47663.0
2016-02-16 14:35:00,71.31,71.35,71.28,71.29,36186.0,54.6004,54.631,54.5774,54.5851,36186.0
2016-02-16 14:40:00,71.3,71.45,71.29,71.43,36740.0,54.5927,54.7076,54.5851,54.6923,36740.0
2016-02-16 14:45:00,71.43,71.49,71.4,71.47,37199.0,54.6923,54.7382,54.6693,54.7229,37199.0
2016-02-16 14:50:00,71.46,71.47,71.35,71.36,46660.0,54.7152,54.7229,54.631,54.6387,46660.0
2016-02-16 14:55:00,71.37,71.47,71.36,71.44,58692.0,54.6463,54.7229,54.6387,54.6999,58692.0
2016-02-16 15:00:00,71.43,71.45,71.32,71.36,33878.0,54.6923,54.7076,54.6081,54.6387,33878.0
2016-02-16 15:05:00,71.36,71.37,71.23,71.24,38120.0,54.6387,54.6463,54.5391,54.5468,38120.0
2016-02-16 15:10:00,71.25,71.27,71.14,71.26,46948.0,54.5545,54.5698,54.4702,54.5621,46948.0
2016-02-16 15:15:00,71.27,71.27,71.19,71.27,48266.0,54.5698,54.5698,54.5085,54.5698,48266.0
2016-02-16 15:20:00,71.28,71.39,71.27,71.35,73957.0,54.5774,54.6616,54.5698,54.631,73957.0
2016-02-16 15:25:00,71.34,71.44,71.34,71.4,64138.0,54.6234,54.6999,54.6234,54.6693,64138.0
2016-02-16 15:30:00,71.4,71.41,71.3,71.39,75248.0,54.6693,54.677,54.5927,54.6616,75248.0
2016-02-16 15:35:00,71.39,71.39,71.33,71.35,54252.0,54.6616,54.6616,54.6157,54.631,54252.0
2016-02-16 15:40:00,71.35,71.39,71.3,71.38,76110.0,54.631,54.6616,54.5927,54.654,76110.0
2016-02-16 15:45:00,71.38,71.41,71.25,71.31,118849.0,54.654,54.677,54.5545,54.6004,118849.0
2016-02-16 15:50:00,71.3,71.36,71.27,71.36,122244.0,54.5927,54.6387,54.5698,54.6387,122244.0
2016-02-16 15:55:00,71.35,71.56,71.33,71.5,272232.0,54.631,54.7918,54.6157,54.7459,272232.0
2016-02-17 09:30:00,72.2,72.59,71.52,71.88,216517.0,55.2818,55.5805,54.7612,55.0368,216517.0
2016-02-17 09:35:00,71.97,72.08,71.64,71.98,116499.0,55.1057,55.19,54.8531,55.1134,116499.0
2016-02-17 09:40:00,71.99,72.32,71.99,72.21,79733.0,55.1211,55.3737,55.1211,55.2895,79733.0
2016-02-17 09:45:00,72.23,72.23,72.06,72.2,92187.0,55.3048,55.3048,55.1747,55.2818,92187.0
2016-02-17 09:50:00,72.2,72.22,72.04,72.04,78562.0,55.2818,55.2972,55.1593,55.1593,78562.0
2016-02-17 09:55:00,72.04,72.24,72.04,72.24,78871.0,55.1593,55.3125,55.1593,55.3125,78871.0
2016-02-17 10:00:00,72.23,72.5,72.07,72.47,118289.0,55.3048,55.5115,55.1823,55.4886,118289.0
2016-02-17 10:05:00,72.47,72.58,72.38,72.45,57510.0,55.4886,55.5728,55.4197,55.4733,57510.0
2016-02-17 10:10:00,72.44,72.51,72.33,72.37,70908.0,55.4656,55.5192,55.3814,55.412,70908.0
2016-02-17 10:15:00,72.38,72.44,72.28,72.41,69165.0,55.4197,55.4656,55.3431,55.4426,69165.0
2016-02-17 10:20:00,72.41,72.52,72.38,72.39,65628.0,55.4426,55.5269,55.4197,55.4273,65628.0
2016-02-17 10:25:00,72.39,72.46,72.31,72.45,60827.0,55.4273,55.4809,55.3661,55.4733,60827.0
2016-02-17 10:30:00,72.45,72.45,72.3,72.4,54384.0,55.4733,55.4733,55.3584,55.435,54384.0
2016-02-17 10:35:00,72.4,72.41,72.24,72.27,38869.0,55.435,55.4426,55.3125,55.3354,38869.0
2016-02-17 10:40:00,72.29,72.4,72.27,72.35,42500.0,55.3508,55.435,55.3354,55.3967,42500.0
2016-02-17 10:45:00,72.35,72.41,72.33,72.4,32654.0,55.3967,55.4426,55.3814,55.435,32654.0
2016-02-17 10:50:00,72.4,72.52,72.34,72.44,39056.0,55.435,55.5269,55.389,55.4656,39056.0
2016-02-17 10:55:00,72.43,72.48,72.36,72.39,28962.0,55.458,55.4962,55.4044,55.4273,28962.0
2016-02-17 11:00:00,72.37,72.38,72.22,72.25,31539.0,55.412,55.4197,55.2972,55.3201,31539.0
2016-02-17 11:05:00,72.25,72.31,72.14,72.14,32213.0,55.3201,55.3661,55.2359,55.2359,32213.0
2016-02-17 11:10:00,72.15,72.2,72.07,72.09,38991.0,55.2436,55.2818,55.1823,55.1976,38991.0
2016-02-17 11:15:00,72.08,72.19,72.01,72.19,48017.0,55.19,55.2742,55.1364,55.2742,48017.0
2016-02-17 11:20:00,72.2,72.24,72.06,72.24,23964.0,55.2818,55.3125,55.1747,55.3125,23964.0
2016-02-17 11:25:00,72.25,72.32,72.17,72.17,32348.0,55.3201,55.3737,55.2589,55.2589,32348.0
2016-02-17 11:30:00,72.16,72.26,72.14,72.25,20696.0,55.2512,55.3278,55.2359,55.3201,20696.0
2016-02-17 11:35:00,72.26,72.3,72.12,72.3,19255.0,55.3278,55.3584,55.2206,55.3584,19255.0
2016-02-17 11:40:00,72.29,72.33,72.22,72.27,29112.0,55.3508,55.3814,55.2972,55.3354,29112.0
2016-02-17 11:45:00,72.26,72.31,72.21,72.28,22892.0,55.3278,55.3661,55.2895,55.3431,22892.0
2016-02-17 11:50:00,72.27,72.33,72.24,72.3,30510.0,55.3354,55.3814,55.3125,55.3584,30510.0
2016-02-17 11:55:00,72.29,72.31,72.23,72.31,27240.0,55.3508,55.3661,55.3048,55.3661,27240.0
2016-02-17 12:00:00,72.31,72.32,72.25,72.25,32493.0,55.3661,55.3737,55.3201,55.3201,32493.0
2016-02-17 12:05:00,72.25,72.37,72.25,72.37,28128.0,55.3201,55.412,55.3201,55.412,28128.0
2016-02-17 12:10:00,72.38,72.52,72.37,72.51,21983.0,55.4197,55.5269,55.412,55.5192,21983.0
2016-02-17 12:15:00,72.52,72.52,72.48,72.5,22466.0,55.5269,55.5269,55.4962,55.5115,22466.0
2016-02-17 12:20:00,72.49,72.54,72.46,72.5,26026.0,55.5039,55.5422,55.4809,55.5115,26026.0
2016-02-17 12:25:00,72.5,72.63,72.5,72.56,31486.0,55.5115,55.6111,55.5115,55.5575,31486.0
2016-02-17 12:30:00,72.56,72.58,72.49,72.56,29649.0,55.5575,55.5728,55.5039,55.5575,29649.0
2016-02-17 12:35:00,72.56,72.56,72.49,72.51,25335.0,55.5575,55.5575,55.5039,55.5192,25335.0
2016-02-17 12:40:00,72.51,72.57,72.47,72.48,28989.0,55.5192,55.5651,55.4886,55.4962,28989.0
2016-02-17 12:45:00,72.49,72.57,72.49,72.57,26848.0,55.5039,55.5651,55.5039,55.5651,26848.0
2016-02-17 12:50:00,72.56,72.64,72.54,72.63,22338.0,55.5575,55.6187,55.5422,55.6111,22338.0
2016-02-17 12:55:00,72.62,72.62,72.57,72.6,23382.0,55.6034,55.6034,55.5651,55.5881,23382.0
2016-02-17 13:00:00,72.59,72.65,72.56,72.64,26283.0,55.5805,55.6264,55.5575,55.6187,26283.0
2016-02-17 13:05:00,72.65,72.65,72.55,72.55,39169.0,55.6264,55.6264,55.5498,55.5498,39169.0
2016-02-17 13:10:00,72.55,72.58,72.48,72.52,36765.0,55.5498,55.5728,55.4962,55.5269,36765.0
2016-02-17 13:15:00,72.52,72.57,72.51,72.56,26840.0,55.5269,55.5651,55.5192,55.5575,26840.0
2016-02-17 13:20:00,72.55,72.63,72.55,72.57,27450.0,55.5498,55.6111,55.5498,55.5651,27450.0
2016-02-17 13:25:00,72.57,72.58,72.52,72.55,27677.0,55.5651,55.5728,55.5269,55.5498,27677.0
2016-02-17 13:30:00,72.54,72.55,72.46,72.48,18914.0,55.5422,55.5498,55.4809,55.4962,18914.0
2016-02-17 13:35:00,72.47,72.48,72.39,72.42,39000.0,55.4886,55.4962,55.4273,55.4503,39000.0
2016-02-17 13:40:00,72.42,72.43,72.3,72.36,46686.0,55.4503,55.458,55.3584,55.4044,46686.0
2016-02-17 13:45:00,72.35,72.37,72.34,72.35,24457.0,55.3967,55.412,55.389,55.3967,24457.0
2016-02-17 13:50:00,72.34,72.36,72.24,72.31,35580.0,55.389,55.4044,55.3125,55.3661,35580.0
2016-02-17 13:55:00,72.32,72.36,72.31,72.32,45891.0,55.3737,55.4044,55.3661,55.3737,45891.0
2016-02-17 14:00:00,72.31,72.36,72.26,72.35,33584.0,55.3661,55.4044,55.3278,55.3967,33584.0
2016-02-17 14:05:00,72.35,72.4,72.31,72.34,44545.0,55.3967,55.435,55.3661,55.389,44545.0
2016-02-17 14:10:00,72.35,72.36,72.3,72.32,34526.0,55.3967,55.4044,55.3584,55.3737,34526.0
2016-02-17 14:15:00,72.32,72.35,72.29,72.31,80376.0,55.3737,55.3967,55.3508,55.3661,80376.0
2016-02-17 14:20:00,72.31,72.36,72.3,72.34,33638.0,55.3661,55.4044,55.3584,55.389,33638.0
2016-02-17 14:25:00,72.35,72.38,72.26,72.27,37050.0,55.3967,55.4197,55.3278,55.3354,37050.0
2016-02-17 14:30:00,72.28,72.38,72.21,72.24,46847.0,55.3431,55.4197,55.2895,55.3125,46847.0
2016-02-17 14:35:00,72.24,72.27,72.16,72.21,41493.0,55.3125,55.3354,55.2512,55.2895,41493.0
2016-02-17 14:40:00,72.21,72.27,72.2,72.24,44316.0,55.2895,55.3354,55.2818,55.3125,44316.0
2016-02-17 14:45:00,72.24,72.26,72.15,72.15,33587.0,55.3125,55.3278,55.2436,55.2436,33587.0
2016-02-17 14:50:00,72.14,72.17,72.11,72.12,36164.0,55.2359,55.2589,55.2129,55.2206,36164.0
2016-02-17 14:55:00,72.12,72.17,72.1,72.13,31756.0,55.2206,55.2589,55.2053,55.2282,31756.0
2016-02-17 15:00:00,72.13,72.16,72.07,72.11,51801.0,55.2282,55.2512,55.1823,55.2129,51801.0
2016-02-17 15:05:00,72.11,72.14,72.09,72.12,56969.0,55.2129,55.2359,55.1976,55.2206,56969.0
2016-02-17 15:10:00,72.11,72.12,72.02,72.06,76246.0,55.2129,55.2206,55.144,55.1747,76246.0
2016-02-17 15:15:00,72.07,72.1,72.03,72.04,58955.0,55.1823,55.2053,55.1517,55.1593,58955.0
2016-02-17 15:20:00,72.04,72.09,72.0,72.04,84313.0,55.1593,55.1976,55.1287,55.1593,84313.0
2016-02-17 15:25:00,72.04,72.11,72.01,72.1,115978.0,55.1593,55.2129,55.1364,55.2053,115978.0
2016-02-17 15:30:00,72.09,72.18,72.07,72.15,99506.0,55.1976,55.2665,55.1823,55.2436,99506.0
2016-02-17 15:35:00,72.15,72.21,72.07,72.2,108007.0,55.2436,55.2895,55.1823,55.2818,108007.0
2016-02-17 15:40:00,72.19,72.21,72.14,72.17,95195.0,55.2742,55.2895,55.2359,55.2589,95195.0
2016-02-17 15:45:00,72.17,72.27,72.17,72.26,83138.0,55.2589,55.3354,55.2589,55.3278,83138.0
2016-02-17 15:50:00,72.27,72.29,72.17,72.18,73606.0,55.3354,55.3508,55.2589,55.2665,73606.0
2016-02-17 15:55:00,72.17,72.18,72.07,72.11,234478.0,55.2589,55.2665,55.1823,55.2129,234478.0
2016-02-18 09:30:00,70.95,71.26,69.5,70.53,417336.0,54.3248,54.5621,53.2145,54.0032,417336.0
2016-02-18 09:35:00,70.6,70.88,69.74,70.62,218688.0,54.0568,54.2712,53.3983,54.0721,218688.0
2016-02-18 09:40:00,70.53,70.72,70.15,70.45,270690.0,54.0032,54.1486,53.7122,53.9419,270690.0
2016-02-18 09:45:00,70.45,70.45,70.18,70.27,156361.0,53.9419,53.9419,53.7352,53.8041,156361.0
2016-02-18 09:50:00,70.29,70.82,70.22,70.82,113146.0,53.8194,54.2252,53.7658,54.2252,113146.0
2016-02-18 09:55:00,70.82,71.0,70.69,70.99,100911.0,54.2252,54.363,54.1257,54.3554,100911.0
2016-02-18 10:00:00,70.99,71.15,70.78,71.01,89507.0,54.3554,54.4779,54.1946,54.3707,89507.0
2016-02-18 10:05:00,71.01,71.14,70.95,71.14,130785.0,54.3707,54.4702,54.3248,54.4702,130785.0
2016-02-18 10:10:00,71.14,71.24,70.96,71.06,92020.0,54.4702,54.5468,54.3324,54.409,92020.0
2016-02-18 10:15:00,71.07,71.09,70.94,70.95,93921.0,54.4166,54.4319,54.3171,54.3248,93921.0
2016-02-18 10:20:00,70.94,71.18,70.9,71.18,115684.0,54.3171,54.5009,54.2865,54.5009,115684.0
2016-02-18 10:25:00,71.2,71.44,71.16,71.39,60981.0,54.5162,54.6999,54.4855,54.6616,60981.0
2016-02-18 10:30:00,71.4,71.41,71.25,71.39,74474.0,54.6693,54.677,54.5545,54.6616,74474.0
2016-02-18 10:35:00,71.38,71.47,71.3,71.44,46876.0,54.654,54.7229,54.5927,54.6999,46876.0
2016-02-18 10:40:00,71.45,71.52,71.31,71.51,63258.0,54.7076,54.7612,54.6004,54.7535,63258.0
2016-02-18 10:45:00,71.53,71.65,71.3,71.4,44808.0,54.7688,54.8607,54.5927,54.6693,44808.0
2016-02-18 10:50:00,71.38,71.5,71.38,71.43,26331.0,54.654,54.7459,54.654,54.6923,26331.0
2016-02-18 10:55:00,71.43,71.54,71.43,71.5,31833.0,54.6923,54.7765,54.6923,54.7459,31833.0
2016-02-18 11:00:00,71.49,71.51,71.22,71.35,82010.0,54.7382,54.7535,54.5315,54.631,82010.0
2016-02-18 11:05:00,71.38,71.54,71.35,71.42,24566.0,54.654,54.7765,54.631,54.6846,24566.0
2016-02-18 11:10:00,71.42,71.55,71.42,71.47,30585.0,54.6846,54.7842,54.6846,54.7229,30585.0
2016-02-18 11:15:00,71.49,71.56,71.42,71.46,28649.0,54.7382,54.7918,54.6846,54.7152,28649.0
2016-02-18 11:20:00,71.46,71.52,71.44,71.49,25239.0,54.7152,54.7612,54.6999,54.7382,25239.0
2016-02-18 11:25:00,71.5,71.59,71.47,71.53,60599.0,54.7459,54.8148,54.7229,54.7688,60599.0
2016-02-18 11:30:00,71.54,71.72,71.47,71.68,36869.0,54.7765,54.9143,54.7229,54.8837,36869.0
2016-02-18 11:35:00,71.67,71.68,71.49,71.49,41018.0,54.876,54.8837,54.7382,54.7382,41018.0
2016-02-18 11:40:00,71.5,71.66,71.49,71.65,25325.0,54.7459,54.8684,54.7382,54.8607,25325.0
2016-02-18 11:45:00,71.65,71.76,71.59,71.61,30674.0,54.8607,54.9449,54.8148,54.8301,30674.0
2016-02-18 11:50:00,71.61,71.8,71.58,71.74,27158.0,54.8301,54.9756,54.8071,54.9296,27158.0
2016-02-18 11:55:00,71.77,72.03,71.77,72.03,45005.0,54.9526,55.1517,54.9526,55.1517,45005.0
2016-02-18 12:00:00,72.01,72.03,71.86,72.0,49340.0,55.1364,55.1517,55.0215,55.1287,49340.0
2016-02-18 12:05:00,72.0,72.02,71.92,72.0,27168.0,55.1287,55.144,55.0675,55.1287,27168.0
2016-02-18 12:10:00,72.0,72.03,71.96,71.97,39450.0,55.1287,55.1517,55.0981,55.1057,39450.0
2016-02-18 12:15:00,71.99,72.01,71.94,72.0,41862.0,55.1211,55.1364,55.0828,55.1287,41862.0
2016-02-18 12:20:00,72.01,72.04,71.97,72.02,32335.0,55.1364,55.1593,55.1057,55.144,32335.0
2016-02-18 12:25:00,72.02,72.08,72.0,72.03,26446.0,55.144,55.19,55.1287,55.1517,26446.0
2016-02-18 12:30:00,72.02,72.05,71.89,71.89,38136.0,55.144,55.167,55.0445,55.0445,38136.0
2016-02-18 12:35:00,71.9,71.9,71.81,71.86,46961.0,55.0521,55.0521,54.9832,55.0215,46961.0
2016-02-18 12:40:00,71.88,72.01,71.87,71.98,17566.0,55.0368,55.1364,55.0292,55.1134,17566.0
2016-02-18 12:45:00,71.96,71.97,71.9,71.94,21079.0,55.0981,55.1057,55.0521,55.0828,21079.0
2016-02-18 12:50:00,71.95,72.04,71.94,72.02,16237.0,55.0904,55.1593,55.0828,55.144,16237.0
2016-02-18 12:55:00,72.0,72.03,71.96,72.0,12189.0,55.1287,55.1517,55.0981,55.1287,12189.0
2016-02-18 13:00:00,71.99,71.99,71.93,71.96,20579.0,55.1211,55.1211,55.0751,55.0981,20579.0
2016-02-18 13:05:00,71.97,72.08,71.95,72.06,18367.0,55.1057,55.19,55.0904,55.1747,18367.0
2016-02-18 13:10:00,72.05,72.05,71.9,72.0,30332.0,55.167,55.167,55.0521,55.1287,30332.0
2016-02-18 13:15:00,71.98,72.03,71.93,71.99,16126.0,55.1134,55.1517,55.0751,55.1211,16126.0
2016-02-18 13:20:00,71.99,71.99,71.91,71.98,22286.0,55.1211,55.1211,55.0598,55.1134,22286.0
2016-02-18 13:25:00,72.0,72.01,71.92,71.93,28288.0,55.1287,55.1364,55.0675,55.0751,28288.0
2016-02-18 13:30:00,71.93,71.99,71.85,71.87,20733.0,55.0751,55.1211,55.0139,55.0292,20733.0
2016-02-18 13:35:00,71.88,71.92,71.84,71.84,16967.0,55.0368,55.0675,55.0062,55.0062,16967.0
2016-02-18 13:40:00,71.84,71.89,71.81,71.86,14215.0,55.0062,55.0445,54.9832,55.0215,14215.0
2016-02-18 13:45:00,71.86,71.87,71.78,71.79,21977.0,55.0215,55.0292,54.9603,54.9679,21977.0
2016-02-18 13:50:00,71.79,71.95,71.79,71.95,23595.0,54.9679,55.0904,54.9679,55.0904,23595.0
2016-02-18 13:55:00,71.94,72.03,71.94,72.02,25046.0,55.0828,55.1517,55.0828,55.144,25046.0
2016-02-18 14:00:00,72.04,72.06,72.0,72.04,24285.0,55.1593,55.1747,55.1287,55.1593,24285.0
2016-02-18 14:05:00,72.03,72.26,72.03,72.19,60902.0,55.1517,55.3278,55.1517,55.2742,60902.0
2016-02-18 14:10:00,72.2,72.21,72.11,72.15,26074.0,55.2818,55.2895,55.2129,55.2436,26074.0
2016-02-18 14:15:00,72.15,72.2,72.14,72.19,22267.0,55.2436,55.2818,55.2359,55.2742,22267.0
2016-02-18 14:20:00,72.19,72.35,72.19,72.26,34706.0,55.2742,55.3967,55.2742,55.3278,34706.0
2016-02-18 14:25:00,72.26,72.3,72.24,72.3,22042.0,55.3278,55.3584,55.3125,55.3584,22042.0
2016-02-18 14:30:00,72.29,72.41,72.29,72.38,30911.0,55.3508,55.4426,55.3508,55.4197,30911.0
2016-02-18 14:35:00,72.37,72.41,72.33,72.34,25331.0,55.412,55.4426,55.3814,55.389,25331.0
2016-02-18 14:40:00,72.34,72.37,72.3,72.32,23760.0,55.389,55.412,55.3584,55.3737,23760.0
2016-02-18 14:45:00,72.32,72.38,72.25,72.3,68679.0,55.3737,55.4197,55.3201,55.3584,68679.0
2016-02-18 14:50:00,72.3,72.52,72.3,72.5,55478.0,55.3584,55.5269,55.3584,55.5115,55478.0
2016-02-18 14:55:00,72.51,72.56,72.44,72.44,52908.0,55.5192,55.5575,55.4656,55.4656,52908.0
2016-02-18 15:00:00,72.45,72.46,72.29,72.31,30660.0,55.4733,55.4809,55.3508,55.3661,30660.0
2016-02-18 15:05:00,72.31,72.41,72.3,72.35,28145.0,55.3661,55.4426,55.3584,55.3967,28145.0
2016-02-18 15:10:00,72.34,72.36,72.26,72.29,40344.0,55.389,55.4044,55.3278,55.3508,40344.0
2016-02-18 15:15:00,72.29,72.45,72.28,72.39,35805.0,55.3508,55.4733,55.3431,55.4273,35805.0
2016-02-18 15:20:00,72.39,72.41,72.25,72.41,38314.0,55.4273,55.4426,55.3201,55.4426,38314.0
2016-02-18 15:25:00,72.4,72.51,72.38,72.45,97426.0,55.435,55.5192,55.4197,55.4733,97426.0
2016-02-18 15:30:00,72.45,72.51,72.43,72.5,92517.0,55.4733,55.5192,55.458,55.5115,92517.0
2016-02-18 15:35:00,72.5,72.54,72.46,72.54,61953.0,55.5115,55.5422,55.4809,55.5422,61953.0
2016-02-18 15:40:00,72.53,72.67,72.51,72.53,147233.0,55.5345,55.6417,55.5192,55.5345,147233.0
2016-02-18 15:45:00,72.53,72.55,72.43,72.47,119756.0,55.5345,55.5498,55.458,55.4886,119756.0
2016-02-18 15:50:00,72.46,72.47,72.43,72.45,115242.0,55.4809,55.4886,55.458,55.4733,115242.0
2016-02-18 15:55:00,72.46,72.55,72.45,72.53,194577.0,55.4809,55.5498,55.4733,55.5345,194577.0
2016-02-19 09:30:00,72.2,72.2,71.52,71.79,350266.0,55.2818,55.2818,54.7612,54.9679,350266.0
2016-02-19 09:35:00,71.79,71.79,70.56,70.59,196682.0,54.9679,54.9679,54.0261,54.0491,196682.0
2016-02-19 09:40:00,70.58,70.92,70.58,70.8,155411.0,54.0415,54.3018,54.0415,54.2099,155411.0
2016-02-19 09:45:00,70.82,71.23,70.79,71.16,76078.0,54.2252,54.5391,54.2022,54.4855,76078.0
2016-02-19 09:50:00,71.16,71.4,71.06,71.08,175284.0,54.4855,54.6693,54.409,54.4243,175284.0
2016-02-19 09:55:00,71.08,71.23,71.01,71.09,157852.0,54.4243,54.5391,54.3707,54.4319,157852.0
2016-02-19 10:00:00,71.08,71.09,70.68,70.76,80950.0,54.4243,54.4319,54.118,54.1793,80950.0
2016-02-19 10:05:00,70.76,71.16,70.73,71.15,119199.0,54.1793,54.4855,54.1563,54.4779,119199.0
2016-02-19 10:10:00,71.15,71.28,71.12,71.15,65347.0,54.4779,54.5774,54.4549,54.4779,65347.0
2016-02-19 10:15:00,71.15,71.39,71.1,71.39,83311.0,54.4779,54.6616,54.4396,54.6616,83311.0
2016-02-19 10:20:00,71.39,71.45,71.18,71.37,55186.0,54.6616,54.7076,54.5009,54.6463,55186.0
2016-02-19 10:25:00,71.38,71.45,71.3,71.41,38682.0,54.654,54.7076,54.5927,54.677,38682.0
2016-02-19 10:30:00,71.42,71.53,71.28,71.46,54413.0,54.6846,54.7688,54.5774,54.7152,54413.0
2016-02-19 10:35:00,71.47,71.53,71.45,71.49,36635.0,54.7229,54.7688,54.7076,54.7382,36635.0
2016-02-19 10:40:00,71.51,71.55,71.34,71.37,49213.0,54.7535,54.7842,54.6234,54.6463,49213.0
2016-02-19 10:45:00,71.37,71.58,71.36,71.48,35207.0,54.6463,54.8071,54.6387,54.7306,35207.0
2016-02-19 10:50:00,71.47,71.67,71.47,71.62,35831.0,54.7229,54.876,54.7229,54.8378,35831.0
2016-02-19 10:55:00,71.62,71.68,71.56,71.57,34298.0,54.8378,54.8837,54.7918,54.7995,34298.0
2016-02-19 11:00:00,71.57,71.57,71.41,71.44,23658.0,54.7995,54.7995,54.677,54.6999,23658.0
2016-02-19 11:05:00,71.43,71.53,71.42,71.5,40242.0,54.6923,54.7688,54.6846,54.7459,40242.0
2016-02-19 11:10:00,71.49,71.56,71.43,71.46,29208.0,54.7382,54.7918,54.6923,54.7152,29208.0
2016-02-19 11:15:00,71.45,71.64,71.41,71.62,54434.0,54.7076,54.8531,54.677,54.8378,54434.0
2016-02-19 11:20:00,71.64,71.67,71.56,71.61,28043.0,54.8531,54.876,54.7918,54.8301,28043.0
2016-02-19 11:25:00,71.62,71.69,71.54,71.66,27970.0,54.8378,54.8914,54.7765,54.8684,27970.0
2016-02-19 11:30:00,71.66,71.69,71.61,71.68,30473.0,54.8684,54.8914,54.8301,54.8837,30473.0
2016-02-19 11:35:00,71.68,71.77,71.65,71.69,22621.0,54.8837,54.9526,54.8607,54.8914,22621.0
2016-02-19 11:40:00,71.69,71.71,71.6,71.64,17964.0,54.8914,54.9067,54.8224,54.8531,17964.0
2016-02-19 11:45:00,71.63,71.68,71.53,71.66,24296.0,54.8454,54.8837,54.7688,54.8684,24296.0
2016-02-19 11:50:00,71.66,71.72,71.61,71.63,21577.0,54.8684,54.9143,54.8301,54.8454,21577.0
2016-02-19 11:55:00,71.63,71.72,71.61,71.62,19460.0,54.8454,54.9143,54.8301,54.8378,19460.0
2016-02-19 12:00:00,71.62,71.67,71.6,71.6,17398.0,54.8378,54.876,54.8224,54.8224,17398.0
2016-02-19 12:05:00,71.6,71.66,71.56,71.64,17280.0,54.8224,54.8684,54.7918,54.8531,17280.0
2016-02-19 12:10:00,71.64,71.79,71.64,71.76,18393.0,54.8531,54.9679,54.8531,54.9449,18393.0
2016-02-19 12:15:00,71.76,71.79,71.75,71.77,14084.0,54.9449,54.9679,54.9373,54.9526,14084.0
2016-02-19 12:20:00,71.77,71.81,71.75,71.8,16430.0,54.9526,54.9832,54.9373,54.9756,16430.0
2016-02-19 12:25:00,71.8,71.87,71.78,71.84,20372.0,54.9756,55.0292,54.9603,55.0062,20372.0
2016-02-19 12:30:00,71.83,72.0,71.83,72.0,19461.0,54.9985,55.1287,54.9985,55.1287,19461.0
2016-02-19 12:35:00,71.98,72.02,71.96,72.01,20910.0,55.1134,55.144,55.0981,55.1364,20910.0
2016-02-19 12:40:00,72.02,72.16,72.01,72.15,16940.0,55.144,55.2512,55.1364,55.2436,16940.0
2016-02-19 12:45:00,72.15,72.17,72.1,72.1,25527.0,55.2436,55.2589,55.2053,55.2053,25527.0
2016-02-19 12:50:00,72.1,72.11,72.0,72.07,16750.0,55.2053,55.2129,55.1287,55.1823,16750.0
2016-02-19 12:55:00,72.07,72.08,71.92,71.92,31584.0,55.1823,55.19,55.0675,55.0675,31584.0
2016-02-19 13:00:00,71.94,71.94,71.78,71.79,19040.0,55.0828,55.0828,54.9603,54.9679,19040.0
2016-02-19 13:05:00,71.78,71.87,71.76,71.76,22389.0,54.9603,55.0292,54.9449,54.9449,22389.0
2016-02-19 13:10:00,71.78,71.81,71.68,71.69,14754.0,54.9603,54.9832,54.8837,54.8914,14754.0
2016-02-19 13:15:00,71.71,71.74,71.65,71.68,27760.0,54.9067,54.9296,54.8607,54.8837,27760.0
2016-02-19 13:20:00,71.68,71.86,71.66,71.85,65049.0,54.8837,55.0215,54.8684,55.0139,65049.0
2016-02-19 13:25:00,71.86,71.93,71.83,71.87,15130.0,55.0215,55.0751,54.9985,55.0292,15130.0
2016-02-19 13:30:00,71.87,72.0,71.87,71.98,18768.0,55.0292,55.1287,55.0292,55.1134,18768.0
2016-02-19 13:35:00,71.98,72.08,71.97,72.01,18271.0,55.1134,55.19,55.1057,55.1364,18271.0
2016-02-19 13:40:00,72.0,72.01,71.86,71.86,15642.0,55.1287,55.1364,55.0215,55.0215,15642.0
2016-02-19 13:45:00,71.87,71.95,71.87,71.92,15583.0,55.0292,55.0904,55.0292,55.0675,15583.0
2016-02-19 13:50:00,71.93,71.94,71.83,71.94,30092.0,55.0751,55.0828,54.9985,55.0828,30092.0
2016-02-19 13:55:00,71.95,72.07,71.95,72.05,13709.0,55.0904,55.1823,55.0904,55.167,13709.0
2016-02-19 14:00:00,72.05,72.05,72.0,72.04,11951.0,55.167,55.167,55.1287,55.1593,11951.0
2016-02-19 14:05:00,72.03,72.12,72.0,72.1,27242.0,55.1517,55.2206,55.1287,55.2053,27242.0
2016-02-19 14:10:00,72.09,72.12,72.06,72.11,22726.0,55.1976,55.2206,55.1747,55.2129,22726.0
2016-02-19 14:15:00,72.1,72.19,72.09,72.14,21116.0,55.2053,55.2742,55.1976,55.2359,21116.0
2016-02-19 14:20:00,72.14,72.22,72.13,72.22,18239.0,55.2359,55.2972,55.2282,55.2972,18239.0
2016-02-19 14:25:00,72.23,72.26,72.03,72.1,31778.0,55.3048,55.3278,55.1517,55.2053,31778.0
2016-02-19 14:30:00,72.12,72.2,72.09,72.17,16119.0,55.2206,55.2818,55.1976,55.2589,16119.0
2016-02-19 14:35:00,72.17,72.19,72.06,72.13,78539.0,55.2589,55.2742,55.1747,55.2282,78539.0
2016-02-19 14:40:00,72.12,72.13,72.01,72.07,16874.0,55.2206,55.2282,55.1364,55.1823,16874.0
2016-02-19 14:45:00,72.07,72.11,72.04,72.09,18113.0,55.1823,55.2129,55.1593,55.1976,18113.0
2016-02-19 14:50:00,72.1,72.1,72.01,72.02,15166.0,55.2053,55.2053,55.1364,55.144,15166.0
2016-02-19 14:55:00,72.04,72.08,71.99,72.06,23813.0,55.1593,55.19,55.1211,55.1747,23813.0
2016-02-19 15:00:00,72.05,72.09,72.02,72.07,14323.0,55.167,55.1976,55.144,55.1823,14323.0
2016-02-19 15:05:00,72.07,72.11,72.04,72.07,38355.0,55.1823,55.2129,55.1593,55.1823,38355.0
2016-02-19 15:10:00,72.09,72.1,72.06,72.1,29105.0,55.1976,55.2053,55.1747,55.2053,29105.0
2016-02-19 15:15:00,72.1,72.12,72.08,72.1,29118.0,55.2053,55.2206,55.19,55.2053,29118.0
2016-02-19 15:20:00,72.1,72.15,72.08,72.1,47101.0,55.2053,55.2436,55.19,55.2053,47101.0
2016-02-19 15:25:00,72.1,72.18,72.1,72.15,41991.0,55.2053,55.2665,55.2053,55.2436,41991.0
2016-02-19 15:30:00,72.15,72.17,72.1,72.13,50811.0,55.2436,55.2589,55.2053,55.2282,50811.0
2016-02-19 15:35:00,72.13,72.21,72.11,72.2,27644.0,55.2282,55.2895,55.2129,55.2818,27644.0
2016-02-19 15:40:00,72.2,72.25,72.16,72.16,33545.0,55.2818,55.3201,55.2512,55.2512,33545.0
2016-02-19 15:45:00,72.17,72.29,72.15,72.27,75272.0,55.2589,55.3508,55.2436,55.3354,75272.0
2016-02-19 15:50:00,72.27,72.28,72.24,72.27,78839.0,55.3354,55.3431,55.3125,55.3354,78839.0
2016-02-19 15:55:00,72.26,72.32,72.21,72.32,256070.0,55.3278,55.3737,55.2895,55.3737,256070.0
2016-02-22 09:30:00,72.51,72.87,72.5,72.62,81335.0,55.5192,55.7948,55.5115,55.6034,81335.0
2016-02-22 09:35:00,72.64,72.85,72.64,72.8,35881.0,55.6187,55.7795,55.6187,55.7413,35881.0
2016-02-22 09:40:00,72.83,72.88,72.63,72.84,31217.0,55.7642,55.8025,55.6111,55.7719,31217.0
2016-02-22 09:45:00,72.83,73.07,72.82,73.07,49645.0,55.7642,55.948,55.7566,55.948,49645.0
2016-02-22 09:50:00,73.05,73.25,72.99,73.15,46735.0,55.9327,56.0858,55.8867,56.0092,46735.0
2016-02-22 09:55:00,73.14,73.18,73.02,73.18,69819.0,56.0016,56.0322,55.9097,56.0322,69819.0
2016-02-22 10:00:00,73.18,73.2,73.01,73.14,28867.0,56.0322,56.0475,55.902,56.0016,28867.0
2016-02-22 10:05:00,73.15,73.16,72.92,72.96,31002.0,56.0092,56.0169,55.8331,55.8638,31002.0
2016-02-22 10:10:00,72.97,73.06,72.92,73.04,41112.0,55.8714,55.9403,55.8331,55.925,41112.0
2016-02-22 10:15:00,73.03,73.14,72.98,73.12,35949.0,55.9174,56.0016,55.8791,55.9863,35949.0
2016-02-22 10:20:00,73.13,73.14,72.88,72.88,22430.0,55.9939,56.0016,55.8025,55.8025,22430.0
2016-02-22 10:25:00,72.87,73.06,72.82,72.89,25690.0,55.7948,55.9403,55.7566,55.8102,25690.0
2016-02-22 10:30:00,72.87,72.93,72.85,72.89,27699.0,55.7948,55.8408,55.7795,55.8102,27699.0
2016-02-22 10:35:00,72.87,72.9,72.77,72.78,23025.0,55.7948,55.8178,55.7183,55.7259,23025.0
2016-02-22 10:40:00,72.77,72.78,72.68,72.69,22292.0,55.7183,55.7259,55.6494,55.657,22292.0
2016-02-22 10:45:00,72.69,72.78,72.66,72.69,28428.0,55.657,55.7259,55.6341,55.657,28428.0
2016-02-22 10:50:00,72.69,72.79,72.64,72.67,21450.0,55.657,55.7336,55.6187,55.6417,21450.0
2016-02-22 10:55:00,72.68,72.68,72.51,72.56,22729.0,55.6494,55.6494,55.5192,55.5575,22729.0
2016-02-22 11:00:00,72.57,72.71,72.51,72.57,41758.0,55.5651,55.6723,55.5192,55.5651,41758.0
2016-02-22 11:05:00,72.58,72.61,72.48,72.61,26884.0,55.5728,55.5958,55.4962,55.5958,26884.0
2016-02-22 11:10:00,72.62,72.62,72.55,72.56,20484.0,55.6034,55.6034,55.5498,55.5575,20484.0
2016-02-22 11:15:00,72.54,72.58,72.46,72.58,12977.0,55.5422,55.5728,55.4809,55.5728,12977.0
2016-02-22 11:20:00,72.58,72.58,72.47,72.49,33682.0,55.5728,55.5728,55.4886,55.5039,33682.0
2016-02-22 11:25:00,72.49,72.57,72.48,72.56,20133.0,55.5039,55.5651,55.4962,55.5575,20133.0
2016-02-22 11:30:00,72.56,72.65,72.55,72.62,20747.0,55.5575,55.6264,55.5498,55.6034,20747.0
2016-02-22 11:35:00,72.61,72.62,72.48,72.49,12349.0,55.5958,55.6034,55.4962,55.5039,12349.0
2016-02-22 11:40:00,72.48,72.52,72.32,72.35,17643.0,55.4962,55.5269,55.3737,55.3967,17643.0
2016-02-22 11:45:00,72.35,72.48,72.3,72.48,19212.0,55.3967,55.4962,55.3584,55.4962,19212.0
2016-02-22 11:50:00,72.48,72.51,72.41,72.48,12090.0,55.4962,55.5192,55.4426,55.4962,12090.0
2016-02-22 11:55:00,72.48,72.5,72.47,72.49,19611.0,55.4962,55.5115,55.4886,55.5039,19611.0
2016-02-22 12:00:00,72.5,72.5,72.46,72.5,17137.0,55.5115,55.5115,55.4809,55.5115,17137.0
2016-02-22 12:05:00,72.5,72.53,72.44,72.51,13759.0,55.5115,55.5345,55.4656,55.5192,13759.0
2016-02-22 12:10:00,72.5,72.52,72.46,72.48,13755.0,55.5115,55.5269,55.4809,55.4962,13755.0
2016-02-22 12:15:00,72.49,72.5,72.41,72.47,16768.0,55.5039,55.5115,55.4426,55.4886,16768.0
2016-02-22 12:20:00,72.48,72.5,72.46,72.47,21840.0,55.4962,55.5115,55.4809,55.4886,21840.0
2016-02-22 12:25:00,72.47,72.49,72.45,72.47,11922.0,55.4886,55.5039,55.4733,55.4886,11922.0
2016-02-22 12:30:00,72.48,72.62,72.48,72.61,98440.0,55.4962,55.6034,55.4962,55.5958,98440.0
2016-02-22 12:35:00,72.62,72.65,72.62,72.65,29515.0,55.6034,55.6264,55.6034,55.6264,29515.0
2016-02-22 12:40:00,72.65,72.78,72.62,72.76,34564.0,55.6264,55.7259,55.6034,55.7106,34564.0
2016-02-22 12:45:00,72.77,72.77,72.62,72.75,22986.0,55.7183,55.7183,55.6034,55.703,22986.0
2016-02-22 12:50:00,72.75,72.79,72.74,72.76,20652.0,55.703,55.7336,55.6953,55.7106,20652.0
2016-02-22 12:55:00,72.76,72.82,72.73,72.82,34804.0,55.7106,55.7566,55.6877,55.7566,34804.0
2016-02-22 13:00:00,72.83,72.85,72.7,72.71,32344.0,55.7642,55.7795,55.6647,55.6723,32344.0
2016-02-22 13:05:00,72.71,72.73,72.67,72.73,17948.0,55.6723,55.6877,55.6417,55.6877,17948.0
2016-02-22 13:10:00,72.74,72.75,72.71,72.74,13280.0,55.6953,55.703,55.6723,55.6953,13280.0
2016-02-22 13:15:00,72.74,72.85,72.72,72.84,41131.0,55.6953,55.7795,55.68,55.7719,41131.0
2016-02-22 13:20:00,72.84,72.88,72.81,72.81,27374.0,55.7719,55.8025,55.7489,55.7489,27374.0
2016-02-22 13:25:00,72.8,72.8,72.72,72.73,18778.0,55.7413,55.7413,55.68,55.6877,18778.0
2016-02-22 13:30:00,72.72,72.76,72.72,72.75,24699.0,55.68,55.7106,55.68,55.703,24699.0
2016-02-22 13:35:00,72.74,72.9,72.74,72.89,33344.0,55.6953,55.8178,55.6953,55.8102,33344.0
2016-02-22 13:40:00,72.9,72.99,72.88,72.95,61279.0,55.8178,55.8867,55.8025,55.8561,61279.0
2016-02-22 13:45:00,72.94,73.04,72.91,73.03,40907.0,55.8484,55.925,55.8255,55.9174,40907.0
2016-02-22 13:50:00,73.03,73.04,72.97,72.98,25777.0,55.9174,55.925,55.8714,55.8791,25777.0
2016-02-22 13:55:00,72.99,73.04,72.91,72.93,39057.0,55.8867,55.925,55.8255,55.8408,39057.0
2016-02-22 14:00:00,72.93,73.01,72.89,72.98,25466.0,55.8408,55.902,55.8102,55.8791,25466.0
2016-02-22 14:05:00,72.98,72.99,72.78,72.78,29681.0,55.8791,55.8867,55.7259,55.7259,29681.0
2016-02-22 14:10:00,72.78,72.8,72.67,72.7,25116.0,55.7259,55.7413,55.6417,55.6647,25116.0
2016-02-22 14:15:00,72.7,72.71,72.63,72.64,34630.0,55.6647,55.6723,55.6111,55.6187,34630.0
2016-02-22 14:20:00,72.64,72.73,72.63,72.67,20231.0,55.6187,55.6877,55.6111,55.6417,20231.0
2016-02-22 14:25:00,72.67,72.71,72.64,72.68,23332.0,55.6417,55.6723,55.6187,55.6494,23332.0
2016-02-22 14:30:00,72.68,72.68,72.54,72.55,26352.0,55.6494,55.6494,55.5422,55.5498,26352.0
2016-02-22 14:35:00,72.55,72.58,72.5,72.56,25361.0,55.5498,55.5728,55.5115,55.5575,25361.0
2016-02-22 14:40:00,72.56,72.56,72.49,72.54,24235.0,55.5575,55.5575,55.5039,55.5422,24235.0
2016-02-22 14:45:00,72.54,72.58,72.51,72.58,38811.0,55.5422,55.5728,55.5192,55.5728,38811.0
2016-02-22 14:50:00,72.59,72.61,72.55,72.6,15586.0,55.5805,55.5958,55.5498,55.5881,15586.0
2016-02-22 14:55:00,72.61,72.64,72.59,72.6,42160.0,55.5958,55.6187,55.5805,55.5881,42160.0
2016-02-22 15:00:00,72.6,72.62,72.44,72.47,37755.0,55.5881,55.6034,55.4656,55.4886,37755.0
2016-02-22 15:05:00,72.46,72.47,72.35,72.35,74753.0,55.4809,55.4886,55.3967,55.3967,74753.0
2016-02-22 15:10:00,72.36,72.4,72.33,72.39,26383.0,55.4044,55.435,55.3814,55.4273,26383.0
2016-02-22 15:15:00,72.4,72.4,72.32,72.33,38047.0,55.435,55.435,55.3737,55.3814,38047.0
2016-02-22 15:20:00,72.32,72.38,72.31,72.35,38843.0,55.3737,55.4197,55.3661,55.3967,38843.0
2016-02-22 15:25:00,72.36,72.37,72.31,72.32,52258.0,55.4044,55.412,55.3661,55.3737,52258.0
2016-02-22 15:30:00,72.32,72.34,72.26,72.3,81937.0,55.3737,55.389,55.3278,55.3584,81937.0
2016-02-22 15:35:00,72.29,72.32,72.26,72.29,63613.0,55.3508,55.3737,55.3278,55.3508,63613.0
2016-02-22 15:40:00,72.3,72.44,72.29,72.41,87804.0,55.3584,55.4656,55.3508,55.4426,87804.0
2016-02-22 15:45:00,72.42,72.46,72.42,72.43,63698.0,55.4503,55.4809,55.4503,55.458,63698.0
2016-02-22 15:50:00,72.43,72.46,72.39,72.45,91125.0,55.458,55.4809,55.4273,55.4733,91125.0
2016-02-22 15:55:00,72.45,72.49,72.41,72.46,210197.0,55.4733,55.5039,55.4426,55.4809,210197.0
2016-02-23 09:30:00,72.83,73.24,72.72,72.84,120097.0,55.7642,56.0782,55.68,55.7719,120097.0
2016-02-23 09:35:00,72.87,73.24,72.83,73.16,88380.0,55.7948,56.0782,55.7642,56.0169,88380.0
2016-02-23 09:40:00,73.15,73.27,73.1,73.13,68931.0,56.0092,56.1011,55.971,55.9939,68931.0
2016-02-23 09:45:00,73.16,73.46,73.12,73.36,108438.0,56.0169,56.2466,55.9863,56.17,108438.0
2016-02-23 09:50:00,73.39,73.53,73.36,73.41,55117.0,56.193,56.3002,56.17,56.2083,55117.0
2016-02-23 09:55:00,73.43,73.5,73.21,73.41,37258.0,56.2236,56.2772,56.0552,56.2083,37258.0
2016-02-23 10:00:00,73.4,73.6,73.4,73.5,72477.0,56.2007,56.3538,56.2007,56.2772,72477.0
2016-02-23 10:05:00,73.49,73.58,73.35,73.53,54893.0,56.2696,56.3385,56.1624,56.3002,54893.0
2016-02-23 10:10:00,73.54,73.65,73.47,73.48,41789.0,56.3079,56.3921,56.2543,56.2619,41789.0
2016-02-23 10:15:00,73.47,73.53,73.43,73.49,49946.0,56.2543,56.3002,56.2236,56.2696,49946.0
2016-02-23 10:20:00,73.5,73.61,73.38,73.39,40321.0,56.2772,56.3615,56.1853,56.193,40321.0
2016-02-23 10:25:00,73.39,73.47,73.24,73.42,52945.0,56.193,56.2543,56.0782,56.216,52945.0
2016-02-23 10:30:00,73.43,73.46,73.29,73.31,36253.0,56.2236,56.2466,56.1164,56.1317,36253.0
2016-02-23 10:35:00,73.3,73.41,73.15,73.18,56459.0,56.1241,56.2083,56.0092,56.0322,56459.0
2016-02-23 10:40:00,73.18,73.38,73.17,73.21,46028.0,56.0322,56.1853,56.0246,56.0552,46028.0
2016-02-23 10:45:00,73.2,73.2,73.02,73.09,64778.0,56.0475,56.0475,55.9097,55.9633,64778.0
2016-02-23 10:50:00,73.1,73.23,73.04,73.15,32450.0,55.971,56.0705,55.925,56.0092,32450.0
2016-02-23 10:55:00,73.16,73.19,72.91,73.0,46784.0,56.0169,56.0399,55.8255,55.8944,46784.0
2016-02-23 11:00:00,73.0,73.02,72.79,72.98,65913.0,55.8944,55.9097,55.7336,55.8791,65913.0
2016-02-23 11:05:00,72.99,73.1,72.9,72.95,39578.0,55.8867,55.971,55.8178,55.8561,39578.0
2016-02-23 11:10:00,72.93,73.0,72.92,72.99,32057.0,55.8408,55.8944,55.8331,55.8867,32057.0
2016-02-23 11:15:00,72.98,73.0,72.82,72.83,37611.0,55.8791,55.8944,55.7566,55.7642,37611.0
2016-02-23 11:20:00,72.82,72.85,72.66,72.69,53940.0,55.7566,55.7795,55.6341,55.657,53940.0
2016-02-23 11:25:00,72.7,72.99,72.7,72.95,28947.0,55.6647,55.8867,55.6647,55.8561,28947.0
2016-02-23 11:30:00,72.94,72.96,72.83,72.88,26642.0,55.8484,55.8638,55.7642,55.8025,26642.0
2016-02-23 11:35:00,72.89,72.98,72.77,72.81,56078.0,55.8102,55.8791,55.7183,55.7489,56078.0
2016-02-23 11:40:00,72.79,72.89,72.72,72.82,42915.0,55.7336,55.8102,55.68,55.7566,42915.0
2016-02-23 11:45:00,72.83,73.02,72.72,72.99,51548.0,55.7642,55.9097,55.68,55.8867,51548.0
2016-02-23 11:50:00,73.0,73.02,72.94,73.0,47782.0,55.8944,55.9097,55.8484,55.8944,47782.0
2016-02-23 11:55:00,72.99,73.3,72.96,73.13,122788.0,55.8867,56.1241,55.8638,55.9939,122788.0
2016-02-23 12:00:00,73.12,73.3,73.06,73.29,87346.0,55.9863,56.1241,55.9403,56.1164,87346.0
2016-02-23 12:05:00,73.28,73.38,73.27,73.34,31207.0,56.1088,56.1853,56.1011,56.1547,31207.0
2016-02-23 12:10:00,73.33,73.36,73.24,73.24,35640.0,56.1471,56.17,56.0782,56.0782,35640.0
2016-02-23 12:15:00,73.24,73.24,73.1,73.13,36449.0,56.0782,56.0782,55.971,55.9939,36449.0
2016-02-23 12:20:00,73.13,73.18,73.1,73.16,21036.0,55.9939,56.0322,55.971,56.0169,21036.0
2016-02-23 12:25:00,73.15,73.38,73.14,73.33,23699.0,56.0092,56.1853,56.0016,56.1471,23699.0
2016-02-23 12:30:00,73.36,73.5,73.35,73.45,36453.0,56.17,56.2772,56.1624,56.2389,36453.0
2016-02-23 12:35:00,73.45,73.67,73.4,73.67,52332.0,56.2389,56.4074,56.2007,56.4074,52332.0
2016-02-23 12:40:00,73.69,73.91,73.67,73.91,51923.0,56.4227,56.5912,56.4074,56.5912,51923.0
2016-02-23 12:45:00,73.91,73.92,73.73,73.74,54129.0,56.5912,56.5988,56.4533,56.461,54129.0
2016-02-23 12:50:00,73.74,73.83,73.59,73.78,33765.0,56.461,56.5299,56.3461,56.4916,33765.0
2016-02-23 12:55:00,73.78,73.89,73.78,73.88,41407.0,56.4916,56.5758,56.4916,56.5682,41407.0
2016-02-23 13:00:00,73.86,73.98,73.76,73.96,44097.0,56.5529,56.6448,56.4763,56.6294,44097.0
2016-02-23 13:05:00,73.98,74.11,73.93,74.07,82931.0,56.6448,56.7443,56.6065,56.7137,82931.0
2016-02-23 13:10:00,74.06,74.1,73.91,74.02,75729.0,56.706,56.7366,56.5912,56.6754,75729.0
2016-02-23 13:15:00,74.01,74.15,73.95,74.07,45645.0,56.6677,56.7749,56.6218,56.7137,45645.0
2016-02-23 13:20:00,74.07,74.19,73.95,74.17,51115.0,56.7137,56.8055,56.6218,56.7902,51115.0
2016-02-23 13:25:00,74.17,74.18,73.91,74.16,70832.0,56.7902,56.7979,56.5912,56.7826,70832.0
2016-02-23 13:30:00,74.18,74.2,74.05,74.05,73395.0,56.7979,56.8132,56.6983,56.6983,73395.0
2016-02-23 13:35:00,74.05,74.11,74.03,74.11,42402.0,56.6983,56.7443,56.683,56.7443,42402.0
2016-02-23 13:40:00,74.11,74.15,73.99,74.0,37802.0,56.7443,56.7749,56.6524,56.6601,37802.0
2016-02-23 13:45:00,74.0,74.12,73.98,73.99,94897.0,56.6601,56.7519,56.6448,56.6524,94897.0
2016-02-23 13:50:00,74.0,74.02,73.95,74.0,33851.0,56.6601,56.6754,56.6218,56.6601,33851.0
2016-02-23 13:55:00,73.99,74.05,73.95,73.99,48762.0,56.6524,56.6983,56.6218,56.6524,48762.0
2016-02-23 14:00:00,73.98,74.08,73.96,74.08,47027.0,56.6448,56.7213,56.6294,56.7213,47027.0
2016-02-23 14:05:00,74.08,74.15,74.06,74.13,36215.0,56.7213,56.7749,56.706,56.7596,36215.0
2016-02-23 14:10:00,74.12,74.3,74.12,74.25,69967.0,56.7519,56.8898,56.7519,56.8515,69967.0
2016-02-23 14:15:00,74.26,74.35,74.21,74.24,69887.0,56.8591,56.9281,56.8209,56.8438,69887.0
2016-02-23 14:20:00,74.24,74.38,74.21,74.31,53659.0,56.8438,56.951,56.8209,56.8974,53659.0
2016-02-23 14:25:00,74.31,74.37,74.21,74.22,29948.0,56.8974,56.9434,56.8209,56.8285,29948.0
2016-02-23 14:30:00,74.22,74.25,74.12,74.12,60213.0,56.8285,56.8515,56.7519,56.7519,60213.0
2016-02-23 14:35:00,74.12,74.15,73.98,74.13,61396.0,56.7519,56.7749,56.6448,56.7596,61396.0
2016-02-23 14:40:00,74.13,74.19,74.05,74.05,40094.0,56.7596,56.8055,56.6983,56.6983,40094.0
2016-02-23 14:45:00,74.05,74.06,74.0,74.01,96792.0,56.6983,56.706,56.6601,56.6677,96792.0
2016-02-23 14:50:00,74.02,74.08,73.98,74.06,49264.0,56.6754,56.7213,56.6448,56.706,49264.0
2016-02-23 14:55:00,74.06,74.19,74.06,74.13,51464.0,56.706,56.8055,56.706,56.7596,51464.0
2016-02-23 15:00:00,74.13,74.14,73.98,74.01,44773.0,56.7596,56.7673,56.6448,56.6677,44773.0
2016-02-23 15:05:00,74.01,74.16,73.98,74.15,62975.0,56.6677,56.7826,56.6448,56.7749,62975.0
2016-02-23 15:10:00,74.15,74.18,73.94,73.97,98963.0,56.7749,56.7979,56.6141,56.6371,98963.0
2016-02-23 15:15:00,73.96,74.14,73.83,74.13,115546.0,56.6294,56.7673,56.5299,56.7596,115546.0
2016-02-23 15:20:00,74.12,74.22,74.11,74.17,94518.0,56.7519,56.8285,56.7443,56.7902,94518.0
2016-02-23 15:25:00,74.17,74.25,74.02,74.03,107004.0,56.7902,56.8515,56.6754,56.683,107004.0
2016-02-23 15:30:00,74.02,74.19,74.0,74.18,111977.0,56.6754,56.8055,56.6601,56.7979,111977.0
2016-02-23 15:35:00,74.17,74.26,74.16,74.26,93847.0,56.7902,56.8591,56.7826,56.8591,93847.0
2016-02-23 15:40:00,74.26,74.3,74.11,74.12,121755.0,56.8591,56.8898,56.7443,56.7519,121755.0
2016-02-23 15:45:00,74.12,74.19,74.02,74.19,149849.0,56.7519,56.8055,56.6754,56.8055,149849.0
2016-02-23 15:50:00,74.18,74.21,74.03,74.03,238632.0,56.7979,56.8209,56.683,56.683,238632.0
2016-02-23 15:55:00,74.03,74.06,73.95,73.99,257276.0,56.683,56.706,56.6218,56.6524,257276.0
2016-02-24 09:30:00,74.39,75.0,73.61,74.9,900091.0,56.9587,57.4257,56.3615,57.3492,900091.0
2016-02-24 09:35:00,74.82,75.68,74.38,74.95,601128.0,57.2879,57.9464,56.951,57.3875,601128.0
2016-02-24 09:40:00,74.97,76.0,74.85,75.04,244948.0,57.4028,58.1914,57.3109,57.4564,244948.0
2016-02-24 09:45:00,75.06,75.2,73.67,74.0,372791.0,57.4717,57.5789,56.4074,56.6601,372791.0
2016-02-24 09:50:00,74.0,74.06,73.5,73.69,352343.0,56.6601,56.706,56.2772,56.4227,352343.0
2016-02-24 09:55:00,73.7,74.5,73.4,74.45,195191.0,56.4304,57.0429,56.2007,57.0046,195191.0
2016-02-24 10:00:00,74.41,74.56,73.82,74.47,186099.0,56.974,57.0888,56.5222,57.0199,186099.0
2016-02-24 10:05:00,74.5,75.03,74.37,75.0,269170.0,57.0429,57.4487,56.9434,57.4257,269170.0
2016-02-24 10:10:00,74.98,75.01,74.77,74.86,188478.0,57.4104,57.4334,57.2496,57.3185,188478.0
2016-02-24 10:15:00,74.87,75.31,74.86,75.25,350851.0,57.3262,57.6631,57.3185,57.6172,350851.0
2016-02-24 10:20:00,75.25,75.33,74.94,75.29,221053.0,57.6172,57.6784,57.3798,57.6478,221053.0
2016-02-24 10:25:00,75.28,75.39,75.22,75.36,138076.0,57.6401,57.7244,57.5942,57.7014,138076.0
2016-02-24 10:30:00,75.35,75.43,75.06,75.28,165559.0,57.6937,57.755,57.4717,57.6401,165559.0
2016-02-24 10:35:00,75.25,75.63,75.19,75.59,160779.0,57.6172,57.9081,57.5712,57.8775,160779.0
2016-02-24 10:40:00,75.57,75.63,75.36,75.36,109157.0,57.8622,57.9081,57.7014,57.7014,109157.0
2016-02-24 10:45:00,75.36,75.59,75.29,75.5,119838.0,57.7014,57.8775,57.6478,57.8086,119838.0
2016-02-24 10:50:00,75.5,75.57,75.19,75.28,147368.0,57.8086,57.8622,57.5712,57.6401,147368.0
2016-02-24 10:55:00,75.3,75.63,75.2,75.56,95989.0,57.6554,57.9081,57.5789,57.8545,95989.0
2016-02-24 11:00:00,75.58,75.88,75.49,75.81,122618.0,57.8698,58.0995,57.8009,58.0459,122618.0
2016-02-24 11:05:00,75.81,75.93,75.65,75.69,122491.0,58.0459,58.1378,57.9234,57.9541,122491.0
2016-02-24 11:10:00,75.68,76.26,75.25,75.31,536803.0,57.9464,58.3905,57.6172,57.6631,536803.0
2016-02-24 11:15:00,75.25,75.67,74.8,75.36,644749.0,57.6172,57.9387,57.2726,57.7014,644749.0
2016-02-24 11:20:00,75.36,75.47,74.66,74.99,362929.0,57.7014,57.7856,57.1654,57.4181,362929.0
2016-02-24 11:25:00,74.99,75.4,74.94,75.4,135005.0,57.4181,57.732,57.3798,57.732,135005.0
2016-02-24 11:30:00,75.35,75.73,75.35,75.66,107952.0,57.6937,57.9847,57.6937,57.9311,107952.0
2016-02-24 11:35:00,75.69,76.0,75.61,75.97,206740.0,57.9541,58.1914,57.8928,58.1684,206740.0
2016-02-24 11:40:00,75.98,76.42,75.98,76.29,269379.0,58.1761,58.513,58.1761,58.4135,269379.0
2016-02-24 11:45:00,76.3,76.43,76.17,76.31,165645.0,58.4211,58.5207,58.3216,58.4288,165645.0
2016-02-24 11:50:00,76.31,76.46,76.2,76.2,160308.0,58.4288,58.5436,58.3446,58.3446,160308.0
2016-02-24 11:55:00,76.22,76.95,76.2,76.68,266956.0,58.3599,58.9188,58.3446,58.7121,266956.0
2016-02-24 12:00:00,76.71,76.79,76.23,76.28,141128.0,58.735,58.7963,58.3675,58.4058,141128.0
2016-02-24 12:05:00,76.29,76.4,76.05,76.39,144030.0,58.4135,58.4977,58.2297,58.49,144030.0
2016-02-24 12:10:00,76.38,76.57,76.37,76.44,139006.0,58.4824,58.6279,58.4747,58.5283,139006.0
2016-02-24 12:15:00,76.44,76.52,76.22,76.36,195752.0,58.5283,58.5896,58.3599,58.4671,195752.0
2016-02-24 12:20:00,76.36,76.51,76.2,76.23,89550.0,58.4671,58.5819,58.3446,58.3675,89550.0
2016-02-24 12:25:00,76.25,76.32,76.05,76.08,66364.0,58.3828,58.4364,58.2297,58.2527,66364.0
2016-02-24 12:30:00,76.09,76.11,75.86,76.02,187424.0,58.2603,58.2756,58.0842,58.2067,187424.0
2016-02-24 12:35:00,76.03,76.03,75.81,75.99,82666.0,58.2144,58.2144,58.0459,58.1838,82666.0
2016-02-24 12:40:00,75.99,76.18,75.95,76.0,66108.0,58.1838,58.3292,58.1531,58.1914,66108.0
2016-02-24 12:45:00,75.98,76.03,75.88,75.92,56594.0,58.1761,58.2144,58.0995,58.1302,56594.0
2016-02-24 12:50:00,75.92,76.03,75.89,75.95,61120.0,58.1302,58.2144,58.1072,58.1531,61120.0
2016-02-24 12:55:00,75.94,76.02,75.87,75.92,60423.0,58.1455,58.2067,58.0919,58.1302,60423.0
2016-02-24 13:00:00,75.93,75.97,75.87,75.96,50848.0,58.1378,58.1684,58.0919,58.1608,50848.0
2016-02-24 13:05:00,75.97,76.23,75.97,76.03,127138.0,58.1684,58.3675,58.1684,58.2144,127138.0
2016-02-24 13:10:00,76.01,76.05,75.67,75.78,103588.0,58.1991,58.2297,57.9387,58.023,103588.0
2016-02-24 13:15:00,75.78,75.86,75.39,75.47,72336.0,58.023,58.0842,57.7244,57.7856,72336.0
2016-02-24 13:20:00,75.5,75.76,75.49,75.75,49026.0,57.8086,58.0077,57.8009,58.0,49026.0
2016-02-24 13:25:00,75.75,75.96,75.72,75.96,31581.0,58.0,58.1608,57.977,58.1608,31581.0
2016-02-24 13:30:00,75.95,75.97,75.85,75.89,41615.0,58.1531,58.1684,58.0766,58.1072,41615.0
2016-02-24 13:35:00,75.89,75.95,75.85,75.91,49781.0,58.1072,58.1531,58.0766,58.1225,49781.0
2016-02-24 13:40:00,75.93,76.04,75.89,75.95,82810.0,58.1378,58.222,58.1072,58.1531,82810.0
2016-02-24 13:45:00,75.95,75.96,75.82,75.89,33192.0,58.1531,58.1608,58.0536,58.1072,33192.0
2016-02-24 13:50:00,75.89,75.91,75.74,75.8,44011.0,58.1072,58.1225,57.9923,58.0383,44011.0
2016-02-24 13:55:00,75.8,75.87,75.65,75.68,54257.0,58.0383,58.0919,57.9234,57.9464,54257.0
2016-02-24 14:00:00,75.68,75.91,75.68,75.91,48928.0,57.9464,58.1225,57.9464,58.1225,48928.0
2016-02-24 14:05:00,75.91,76.32,75.88,76.32,76996.0,58.1225,58.4364,58.0995,58.4364,76996.0
2016-02-24 14:10:00,76.31,76.36,76.19,76.27,58989.0,58.4288,58.4671,58.3369,58.3982,58989.0
2016-02-24 14:15:00,76.27,76.38,76.23,76.28,43897.0,58.3982,58.4824,58.3675,58.4058,43897.0
2016-02-24 14:20:00,76.31,76.42,76.19,76.42,70368.0,58.4288,58.513,58.3369,58.513,70368.0
2016-02-24 14:25:00,76.42,76.53,76.35,76.44,70391.0,58.513,58.5972,58.4594,58.5283,70391.0
2016-02-24 14:30:00,76.43,76.44,76.15,76.4,72812.0,58.5207,58.5283,58.3063,58.4977,72812.0
2016-02-24 14:35:00,76.39,76.51,76.38,76.38,49417.0,58.49,58.5819,58.4824,58.4824,49417.0
2016-02-24 14:40:00,76.36,76.51,76.33,76.47,52312.0,58.4671,58.5819,58.4441,58.5513,52312.0
2016-02-24 14:45:00,76.46,76.46,76.29,76.41,62494.0,58.5436,58.5436,58.4135,58.5053,62494.0
2016-02-24 14:50:00,76.4,76.51,76.39,76.48,61692.0,58.4977,58.5819,58.49,58.5589,61692.0
2016-02-24 14:55:00,76.48,76.5,76.4,76.42,106785.0,58.5589,58.5743,58.4977,58.513,106785.0
2016-02-24 15:00:00,76.42,76.45,76.26,76.41,82347.0,58.513,58.536,58.3905,58.5053,82347.0
2016-02-24 15:05:00,76.41,76.71,76.4,76.71,249924.0,58.5053,58.735,58.4977,58.735,249924.0
2016-02-24 15:10:00,76.72,76.72,76.53,76.58,130014.0,58.7427,58.7427,58.5972,58.6355,130014.0
2016-02-24 15:15:00,76.58,76.7,76.56,76.62,212250.0,58.6355,58.7274,58.6202,58.6661,212250.0
2016-02-24 15:20:00,76.62,76.63,76.44,76.51,95382.0,58.6661,58.6738,58.5283,58.5819,95382.0
2016-02-24 15:25:00,76.52,76.7,76.5,76.67,171378.0,58.5896,58.7274,58.5743,58.7044,171378.0
2016-02-24 15:30:00,76.68,76.75,76.61,76.73,113025.0,58.7121,58.7657,58.6585,58.7504,113025.0
2016-02-24 15:35:00,76.74,76.86,76.74,76.81,153138.0,58.758,58.8499,58.758,58.8116,153138.0
2016-02-24 15:40:00,76.81,76.85,76.68,76.69,152868.0,58.8116,58.8422,58.7121,58.7197,152868.0
2016-02-24 15:45:00,76.7,76.86,76.68,76.84,190446.0,58.7274,58.8499,58.7121,58.8346,190446.0
2016-02-24 15:50:00,76.84,76.95,76.83,76.9,268032.0,58.8346,58.9188,58.8269,58.8805,268032.0
2016-02-24 15:55:00,76.9,77.0,76.88,76.91,520892.0,58.8805,58.9571,58.8652,58.8882,520892.0
2016-02-25 09:30:00,77.0,77.72,76.95,77.07,300596.0,58.9571,59.5084,58.9188,59.0107,300596.0
2016-02-25 09:35:00,77.01,77.32,76.59,76.95,138110.0,58.9648,59.2021,58.6432,58.9188,138110.0
2016-02-25 09:40:00,76.95,77.0,76.36,76.49,85927.0,58.9188,58.9571,58.4671,58.5666,85927.0
2016-02-25 09:45:00,76.5,76.84,76.47,76.56,78346.0,58.5743,58.8346,58.5513,58.6202,78346.0
2016-02-25 09:50:00,76.59,76.79,76.16,76.58,110490.0,58.6432,58.7963,58.3139,58.6355,110490.0
2016-02-25 09:55:00,76.61,76.84,76.46,76.71,103549.0,58.6585,58.8346,58.5436,58.735,103549.0
2016-02-25 10:00:00,76.75,76.79,76.18,76.71,134779.0,58.7657,58.7963,58.3292,58.735,134779.0
2016-02-25 10:05:00,76.72,76.79,76.51,76.78,56265.0,58.7427,58.7963,58.5819,58.7886,56265.0
2016-02-25 10:10:00,76.78,76.94,76.71,76.8,93016.0,58.7886,58.9112,58.735,58.804,93016.0
2016-02-25 10:15:00,76.81,77.02,76.74,76.96,102059.0,58.8116,58.9724,58.758,58.9265,102059.0
2016-02-25 10:20:00,76.97,77.01,76.84,76.93,113518.0,58.9341,58.9648,58.8346,58.9035,113518.0
2016-02-25 10:25:00,76.9,77.23,76.9,77.21,117361.0,58.8805,59.1332,58.8805,59.1179,117361.0
2016-02-25 10:30:00,77.21,77.31,76.9,77.03,88767.0,59.1179,59.1945,58.8805,58.9801,88767.0
2016-02-25 10:35:00,77.04,77.18,77.04,77.16,33021.0,58.9877,59.0949,58.9877,59.0796,33021.0
2016-02-25 10:40:00,77.17,77.36,77.16,77.32,88214.0,59.0873,59.2327,59.0796,59.2021,88214.0
2016-02-25 10:45:00,77.34,77.38,77.22,77.28,39987.0,59.2174,59.2481,59.1255,59.1715,39987.0
2016-02-25 10:50:00,77.28,77.3,77.15,77.15,41599.0,59.1715,59.1868,59.0719,59.0719,41599.0
2016-02-25 10:55:00,77.15,77.27,77.05,77.09,38847.0,59.0719,59.1638,58.9954,59.026,38847.0
2016-02-25 11:00:00,77.09,77.17,77.04,77.13,38066.0,59.026,59.0873,58.9877,59.0566,38066.0
2016-02-25 11:05:00,77.12,77.12,77.01,77.1,34949.0,59.049,59.049,58.9648,59.0337,34949.0
2016-02-25 11:10:00,77.1,77.12,76.95,77.01,36754.0,59.0337,59.049,58.9188,58.9648,36754.0
2016-02-25 11:15:00,76.99,76.99,76.87,76.91,32518.0,58.9494,58.9494,58.8576,58.8882,32518.0
2016-02-25 11:20:00,76.91,77.03,76.88,77.03,48192.0,58.8882,58.9801,58.8652,58.9801,48192.0
2016-02-25 11:25:00,77.02,77.11,76.95,76.96,60823.0,58.9724,59.0413,58.9188,58.9265,60823.0
2016-02-25 11:30:00,76.98,77.07,76.92,77.02,31064.0,58.9418,59.0107,58.8958,58.9724,31064.0
2016-02-25 11:35:00,77.02,77.16,76.96,76.99,34874.0,58.9724,59.0796,58.9265,58.9494,34874.0
2016-02-25 11:40:00,76.99,77.07,76.96,77.01,31587.0,58.9494,59.0107,58.9265,58.9648,31587.0
2016-02-25 11:45:00,77.0,77.12,76.99,77.05,44353.0,58.9571,59.049,58.9494,58.9954,44353.0
2016-02-25 11:50:00,77.05,77.11,77.02,77.09,63930.0,58.9954,59.0413,58.9724,59.026,63930.0
2016-02-25 11:55:00,77.1,77.2,77.06,77.17,86854.0,59.0337,59.1102,59.003,59.0873,86854.0
2016-02-25 12:00:00,77.16,77.31,77.16,77.3,52153.0,59.0796,59.1945,59.0796,59.1868,52153.0
2016-02-25 12:05:00,77.3,77.38,77.22,77.23,36841.0,59.1868,59.2481,59.1255,59.1332,36841.0
2016-02-25 12:10:00,77.25,77.44,77.25,77.44,51002.0,59.1485,59.294,59.1485,59.294,51002.0
2016-02-25 12:15:00,77.44,77.59,77.43,77.56,114895.0,59.294,59.4088,59.2863,59.3859,114895.0
2016-02-25 12:20:00,77.57,77.73,77.52,77.69,137585.0,59.3935,59.516,59.3552,59.4854,137585.0
2016-02-25 12:25:00,77.69,77.89,77.59,77.87,88507.0,59.4854,59.6385,59.4088,59.6232,88507.0
2016-02-25 12:30:00,77.87,77.91,77.8,77.86,60406.0,59.6232,59.6539,59.5696,59.6156,60406.0
2016-02-25 12:35:00,77.87,77.98,77.83,77.83,50666.0,59.6232,59.7075,59.5926,59.5926,50666.0
2016-02-25 12:40:00,77.83,77.84,77.67,77.82,31341.0,59.5926,59.6003,59.4701,59.5849,31341.0
2016-02-25 12:45:00,77.82,77.87,77.71,77.86,37821.0,59.5849,59.6232,59.5007,59.6156,37821.0
2016-02-25 12:50:00,77.86,78.05,77.84,77.88,100749.0,59.6156,59.7611,59.6003,59.6309,100749.0
2016-02-25 12:55:00,77.86,77.86,77.72,77.78,32879.0,59.6156,59.6156,59.5084,59.5543,32879.0
2016-02-25 13:00:00,77.78,77.86,77.78,77.82,25332.0,59.5543,59.6156,59.5543,59.5849,25332.0
2016-02-25 13:05:00,77.82,77.94,77.74,77.75,24075.0,59.5849,59.6768,59.5237,59.5314,24075.0
2016-02-25 13:10:00,77.76,77.88,77.75,77.81,19482.0,59.539,59.6309,59.5314,59.5773,19482.0
2016-02-25 13:15:00,77.82,77.94,77.8,77.9,24161.0,59.5849,59.6768,59.5696,59.6462,24161.0
2016-02-25 13:20:00,77.91,77.99,77.81,77.9,54112.0,59.6539,59.7151,59.5773,59.6462,54112.0
2016-02-25 13:25:00,77.91,78.12,77.9,78.12,104909.0,59.6539,59.8147,59.6462,59.8147,104909.0
2016-02-25 13:30:00,78.11,78.15,78.01,78.09,52790.0,59.807,59.8376,59.7304,59.7917,52790.0
2016-02-25 13:35:00,78.11,78.16,78.05,78.06,54317.0,59.807,59.8453,59.7611,59.7687,54317.0
2016-02-25 13:40:00,78.07,78.21,77.99,78.2,35167.0,59.7764,59.8836,59.7151,59.8759,35167.0
2016-02-25 13:45:00,78.2,78.35,78.2,78.27,82444.0,59.8759,59.9908,59.8759,59.9295,82444.0
2016-02-25 13:50:00,78.26,78.33,78.18,78.18,39436.0,59.9218,59.9754,59.8606,59.8606,39436.0
2016-02-25 13:55:00,78.18,78.45,78.17,78.42,76917.0,59.8606,60.0673,59.8529,60.0444,76917.0
2016-02-25 14:00:00,78.42,78.5,78.34,78.34,74777.0,60.0444,60.1056,59.9831,59.9831,74777.0
2016-02-25 14:05:00,78.34,78.34,78.23,78.27,51035.0,59.9831,59.9831,59.8989,59.9295,51035.0
2016-02-25 14:10:00,78.27,78.43,78.22,78.42,50418.0,59.9295,60.052,59.8912,60.0444,50418.0
2016-02-25 14:15:00,78.42,78.56,78.37,78.52,62850.0,60.0444,60.1515,60.0061,60.1209,62850.0
2016-02-25 14:20:00,78.52,78.52,78.35,78.36,58748.0,60.1209,60.1209,59.9908,59.9984,58748.0
2016-02-25 14:25:00,78.35,78.48,78.34,78.47,46288.0,59.9908,60.0903,59.9831,60.0826,46288.0
2016-02-25 14:30:00,78.47,78.63,78.45,78.56,62423.0,60.0826,60.2051,60.0673,60.1515,62423.0
2016-02-25 14:35:00,78.55,78.57,78.5,78.51,67831.0,60.1439,60.1592,60.1056,60.1133,67831.0
2016-02-25 14:40:00,78.5,78.5,78.35,78.44,51753.0,60.1056,60.1056,59.9908,60.0597,51753.0
2016-02-25 14:45:00,78.44,78.57,78.44,78.55,72039.0,60.0597,60.1592,60.0597,60.1439,72039.0
2016-02-25 14:50:00,78.55,78.6,78.49,78.5,64773.0,60.1439,60.1822,60.098,60.1056,64773.0
2016-02-25 14:55:00,78.49,78.5,78.37,78.45,51774.0,60.098,60.1056,60.0061,60.0673,51774.0
2016-02-25 15:00:00,78.45,78.68,78.45,78.66,76654.0,60.0673,60.2434,60.0673,60.2281,76654.0
2016-02-25 15:05:00,78.67,78.79,78.63,78.79,91940.0,60.2358,60.3277,60.2051,60.3277,91940.0
2016-02-25 15:10:00,78.79,78.82,78.73,78.78,88038.0,60.3277,60.3506,60.2817,60.32,88038.0
2016-02-25 15:15:00,78.78,78.79,78.64,78.64,79740.0,60.32,60.3277,60.2128,60.2128,79740.0
2016-02-25 15:20:00,78.63,78.67,78.55,78.56,83998.0,60.2051,60.2358,60.1439,60.1515,83998.0
2016-02-25 15:25:00,78.56,78.56,78.41,78.5,106863.0,60.1515,60.1515,60.0367,60.1056,106863.0
2016-02-25 15:30:00,78.5,78.51,78.28,78.32,150277.0,60.1056,60.1133,59.9372,59.9678,150277.0
2016-02-25 15:35:00,78.33,78.34,78.24,78.29,177261.0,59.9754,59.9831,59.9065,59.9448,177261.0
2016-02-25 15:40:00,78.28,78.6,78.27,78.58,191362.0,59.9372,60.1822,59.9295,60.1669,191362.0
2016-02-25 15:45:00,78.59,78.64,78.55,78.61,239446.0,60.1745,60.2128,60.1439,60.1898,239446.0
2016-02-25 15:50:00,78.61,78.61,78.49,78.6,202802.0,60.1898,60.1898,60.098,60.1822,202802.0
2016-02-25 15:55:00,78.6,78.69,78.52,78.61,545100.0,60.1822,60.2511,60.1209,60.1898,545100.0
2016-02-26 09:30:00,78.9,78.97,78.48,78.65,134805.0,60.4119,60.4655,60.0903,60.2205,134805.0
2016-02-26 09:35:00,78.7,78.73,78.12,78.41,65065.0,60.2587,60.2817,59.8147,60.0367,65065.0
2016-02-26 09:40:00,78.45,78.45,77.68,78.11,169694.0,60.0673,60.0673,59.4778,59.807,169694.0
2016-02-26 09:45:00,78.1,78.27,78.04,78.07,45783.0,59.7993,59.9295,59.7534,59.7764,45783.0
2016-02-26 09:50:00,78.07,78.2,77.97,78.06,53931.0,59.7764,59.8759,59.6998,59.7687,53931.0
2016-02-26 09:55:00,78.04,78.05,77.72,77.74,63408.0,59.7534,59.7611,59.5084,59.5237,63408.0
2016-02-26 10:00:00,77.76,77.77,77.32,77.67,174889.0,59.539,59.5467,59.2021,59.4701,174889.0
2016-02-26 10:05:00,77.67,78.03,77.66,77.87,48462.0,59.4701,59.7457,59.4624,59.6232,48462.0
2016-02-26 10:10:00,77.84,78.04,77.72,78.04,63092.0,59.6003,59.7534,59.5084,59.7534,63092.0
2016-02-26 10:15:00,78.03,78.07,77.86,77.93,32595.0,59.7457,59.7764,59.6156,59.6692,32595.0
2016-02-26 10:20:00,77.95,78.04,77.82,77.98,42192.0,59.6845,59.7534,59.5849,59.7075,42192.0
2016-02-26 10:25:00,77.98,78.22,77.98,78.2,45040.0,59.7075,59.8912,59.7075,59.8759,45040.0
2016-02-26 10:30:00,78.19,78.43,78.13,78.38,37506.0,59.8682,60.052,59.8223,60.0137,37506.0
2016-02-26 10:35:00,78.38,78.8,78.33,78.72,100529.0,60.0137,60.3353,59.9754,60.2741,100529.0
2016-02-26 10:40:00,78.74,78.74,78.24,78.25,40940.0,60.2894,60.2894,59.9065,59.9142,40940.0
2016-02-26 10:45:00,78.25,78.52,78.19,78.47,44762.0,59.9142,60.1209,59.8682,60.0826,44762.0
2016-02-26 10:50:00,78.48,78.48,78.36,78.41,63305.0,60.0903,60.0903,59.9984,60.0367,63305.0
2016-02-26 10:55:00,78.4,78.53,78.38,78.52,43443.0,60.029,60.1286,60.0137,60.1209,43443.0
2016-02-26 11:00:00,78.51,78.51,78.44,78.44,38525.0,60.1133,60.1133,60.0597,60.0597,38525.0
2016-02-26 11:05:00,78.43,78.48,78.31,78.45,37440.0,60.052,60.0903,59.9601,60.0673,37440.0
2016-02-26 11:10:00,78.45,78.46,78.27,78.27,29030.0,60.0673,60.075,59.9295,59.9295,29030.0
2016-02-26 11:15:00,78.27,78.27,78.17,78.24,40198.0,59.9295,59.9295,59.8529,59.9065,40198.0
2016-02-26 11:20:00,78.25,78.26,78.19,78.21,45782.0,59.9142,59.9218,59.8682,59.8836,45782.0
2016-02-26 11:25:00,78.21,78.28,78.09,78.27,43990.0,59.8836,59.9372,59.7917,59.9295,43990.0
2016-02-26 11:30:00,78.26,78.29,78.18,78.21,29146.0,59.9218,59.9448,59.8606,59.8836,29146.0
2016-02-26 11:35:00,78.2,78.28,78.15,78.21,39243.0,59.8759,59.9372,59.8376,59.8836,39243.0
2016-02-26 11:40:00,78.21,78.27,78.19,78.26,34231.0,59.8836,59.9295,59.8682,59.9218,34231.0
2016-02-26 11:45:00,78.26,78.28,78.2,78.26,41928.0,59.9218,59.9372,59.8759,59.9218,41928.0
2016-02-26 11:50:00,78.26,78.29,78.1,78.12,43659.0,59.9218,59.9448,59.7993,59.8147,43659.0
2016-02-26 11:55:00,78.11,78.3,78.1,78.26,30354.0,59.807,59.9525,59.7993,59.9218,30354.0
2016-02-26 12:00:00,78.25,78.26,78.12,78.26,29605.0,59.9142,59.9218,59.8147,59.9218,29605.0
2016-02-26 12:05:00,78.27,78.31,78.16,78.31,37321.0,59.9295,59.9601,59.8453,59.9601,37321.0
2016-02-26 12:10:00,78.31,78.33,78.1,78.15,34323.0,59.9601,59.9754,59.7993,59.8376,34323.0
2016-02-26 12:15:00,78.16,78.25,78.15,78.2,26524.0,59.8453,59.9142,59.8376,59.8759,26524.0
2016-02-26 12:20:00,78.2,78.32,78.19,78.28,24583.0,59.8759,59.9678,59.8682,59.9372,24583.0
2016-02-26 12:25:00,78.27,78.31,78.23,78.24,22065.0,59.9295,59.9601,59.8989,59.9065,22065.0
2016-02-26 12:30:00,78.25,78.3,78.23,78.27,29144.0,59.9142,59.9525,59.8989,59.9295,29144.0
2016-02-26 12:35:00,78.28,78.29,78.23,78.28,28342.0,59.9372,59.9448,59.8989,59.9372,28342.0
2016-02-26 12:40:00,78.27,78.28,78.23,78.25,20106.0,59.9295,59.9372,59.8989,59.9142,20106.0
2016-02-26 12:45:00,78.25,78.44,78.25,78.43,39823.0,59.9142,60.0597,59.9142,60.052,39823.0
2016-02-26 12:50:00,78.43,78.44,78.31,78.37,27915.0,60.052,60.0597,59.9601,60.0061,27915.0
2016-02-26 12:55:00,78.37,78.48,78.36,78.46,28305.0,60.0061,60.0903,59.9984,60.075,28305.0
2016-02-26 13:00:00,78.47,78.6,78.44,78.58,52507.0,60.0826,60.1822,60.0597,60.1669,52507.0
2016-02-26 13:05:00,78.59,78.72,78.57,78.71,28855.0,60.1745,60.2741,60.1592,60.2664,28855.0
2016-02-26 13:10:00,78.71,78.76,78.63,78.66,33225.0,60.2664,60.3047,60.2051,60.2281,33225.0
2016-02-26 13:15:00,78.65,78.67,78.63,78.67,39513.0,60.2205,60.2358,60.2051,60.2358,39513.0
2016-02-26 13:20:00,78.65,78.67,78.58,78.59,53668.0,60.2205,60.2358,60.1669,60.1745,53668.0
2016-02-26 13:25:00,78.59,78.63,78.58,78.59,30772.0,60.1745,60.2051,60.1669,60.1745,30772.0
2016-02-26 13:30:00,78.59,78.63,78.55,78.59,25562.0,60.1745,60.2051,60.1439,60.1745,25562.0
2016-02-26 13:35:00,78.6,78.63,78.52,78.52,61263.0,60.1822,60.2051,60.1209,60.1209,61263.0
2016-02-26 13:40:00,78.53,78.56,78.36,78.41,77548.0,60.1286,60.1515,59.9984,60.0367,77548.0
2016-02-26 13:45:00,78.41,78.44,78.36,78.38,26787.0,60.0367,60.0597,59.9984,60.0137,26787.0
2016-02-26 13:50:00,78.38,78.6,78.34,78.46,64582.0,60.0137,60.1822,59.9831,60.075,64582.0
2016-02-26 13:55:00,78.45,78.46,78.28,78.36,36000.0,60.0673,60.075,59.9372,59.9984,36000.0
2016-02-26 14:00:00,78.36,78.49,78.35,78.4,37958.0,59.9984,60.098,59.9908,60.029,37958.0
2016-02-26 14:05:00,78.4,78.42,78.36,78.37,23225.0,60.029,60.0444,59.9984,60.0061,23225.0
2016-02-26 14:10:00,78.36,78.43,78.35,78.43,36148.0,59.9984,60.052,59.9908,60.052,36148.0
2016-02-26 14:15:00,78.42,78.49,78.39,78.39,54755.0,60.0444,60.098,60.0214,60.0214,54755.0
2016-02-26 14:20:00,78.39,78.61,78.38,78.54,53989.0,60.0214,60.1898,60.0137,60.1362,53989.0
2016-02-26 14:25:00,78.55,78.72,78.5,78.68,77880.0,60.1439,60.2741,60.1056,60.2434,77880.0
2016-02-26 14:30:00,78.68,78.68,78.53,78.57,38146.0,60.2434,60.2434,60.1286,60.1592,38146.0
2016-02-26 14:35:00,78.56,78.58,78.38,78.39,35287.0,60.1515,60.1669,60.0137,60.0214,35287.0
2016-02-26 14:40:00,78.38,78.47,78.37,78.43,30249.0,60.0137,60.0826,60.0061,60.052,30249.0
2016-02-26 14:45:00,78.45,78.6,78.44,78.53,53704.0,60.0673,60.1822,60.0597,60.1286,53704.0
2016-02-26 14:50:00,78.51,78.52,78.46,78.47,44287.0,60.1133,60.1209,60.075,60.0826,44287.0
2016-02-26 14:55:00,78.47,78.53,78.44,78.48,68027.0,60.0826,60.1286,60.0597,60.0903,68027.0
2016-02-26 15:00:00,78.49,78.72,78.45,78.71,55829.0,60.098,60.2741,60.0673,60.2664,55829.0
2016-02-26 15:05:00,78.7,78.75,78.66,78.74,51180.0,60.2587,60.297,60.2281,60.2894,51180.0
2016-02-26 15:10:00,78.75,78.8,78.66,78.67,53544.0,60.297,60.3353,60.2281,60.2358,53544.0
2016-02-26 15:15:00,78.67,78.77,78.66,78.76,57174.0,60.2358,60.3123,60.2281,60.3047,57174.0
2016-02-26 15:20:00,78.76,78.81,78.65,78.67,76328.0,60.3047,60.343,60.2205,60.2358,76328.0
2016-02-26 15:25:00,78.67,78.67,78.54,78.62,66559.0,60.2358,60.2358,60.1362,60.1975,66559.0
2016-02-26 15:30:00,78.62,78.75,78.62,78.71,107778.0,60.1975,60.297,60.1975,60.2664,107778.0
2016-02-26 15:35:00,78.7,78.71,78.59,78.6,99511.0,60.2587,60.2664,60.1745,60.1822,99511.0
2016-02-26 15:40:00,78.6,78.66,78.59,78.64,96598.0,60.1822,60.2281,60.1745,60.2128,96598.0
2016-02-26 15:45:00,78.64,78.67,78.63,78.66,120265.0,60.2128,60.2358,60.2051,60.2281,120265.0
2016-02-26 15:50:00,78.65,78.67,78.61,78.65,133250.0,60.2205,60.2358,60.1898,60.2205,133250.0
2016-02-26 15:55:00,78.65,78.66,78.37,78.43,354820.0,60.2205,60.2281,60.0061,60.052,354820.0
2016-02-29 09:30:00,78.27,78.59,78.06,78.22,74039.0,59.9295,60.1745,59.7687,59.8912,74039.0
2016-02-29 09:35:00,78.16,78.32,78.13,78.18,61556.0,59.8453,59.9678,59.8223,59.8606,61556.0
2016-02-29 09:40:00,78.18,78.4,78.17,78.27,40349.0,59.8606,60.029,59.8529,59.9295,40349.0
2016-02-29 09:45:00,78.27,78.31,78.2,78.3,36484.0,59.9295,59.9601,59.8759,59.9525,36484.0
2016-02-29 09:50:00,78.29,78.39,78.2,78.25,47921.0,59.9448,60.0214,59.8759,59.9142,47921.0
2016-02-29 09:55:00,78.24,78.26,78.11,78.17,36877.0,59.9065,59.9218,59.807,59.8529,36877.0
2016-02-29 10:00:00,78.17,78.19,78.06,78.06,62512.0,59.8529,59.8682,59.7687,59.7687,62512.0
2016-02-29 10:05:00,78.05,78.22,78.02,78.07,130880.0,59.7611,59.8912,59.7381,59.7764,130880.0
2016-02-29 10:10:00,78.07,78.22,78.06,78.18,44528.0,59.7764,59.8912,59.7687,59.8606,44528.0
2016-02-29 10:15:00,78.2,78.31,78.07,78.25,47054.0,59.8759,59.9601,59.7764,59.9142,47054.0
2016-02-29 10:20:00,78.27,78.48,78.26,78.4,29149.0,59.9295,60.0903,59.9218,60.029,29149.0
2016-02-29 10:25:00,78.43,78.45,78.23,78.27,37770.0,60.052,60.0673,59.8989,59.9295,37770.0
2016-02-29 10:30:00,78.25,78.35,78.25,78.29,22403.0,59.9142,59.9908,59.9142,59.9448,22403.0
2016-02-29 10:35:00,78.3,78.42,78.3,78.35,50757.0,59.9525,60.0444,59.9525,59.9908,50757.0
2016-02-29 10:40:00,78.36,78.37,78.29,78.34,33590.0,59.9984,60.0061,59.9448,59.9831,33590.0
2016-02-29 10:45:00,78.33,78.44,78.31,78.44,21189.0,59.9754,60.0597,59.9601,60.0597,21189.0
2016-02-29 10:50:00,78.44,78.59,78.4,78.56,40016.0,60.0597,60.1745,60.029,60.1515,40016.0
2016-02-29 10:55:00,78.57,78.67,78.54,78.67,50362.0,60.1592,60.2358,60.1362,60.2358,50362.0
2016-02-29 11:00:00,78.67,78.84,78.67,78.75,39467.0,60.2358,60.3659,60.2358,60.297,39467.0
2016-02-29 11:05:00,78.75,78.82,78.67,78.71,27639.0,60.297,60.3506,60.2358,60.2664,27639.0
2016-02-29 11:10:00,78.72,78.8,78.71,78.78,35888.0,60.2741,60.3353,60.2664,60.32,35888.0
2016-02-29 11:15:00,78.78,78.97,78.78,78.94,70846.0,60.32,60.4655,60.32,60.4425,70846.0
2016-02-29 11:20:00,78.95,79.04,78.93,79.03,69484.0,60.4502,60.5191,60.4348,60.5114,69484.0
2016-02-29 11:25:00,79.02,79.09,78.86,78.88,41938.0,60.5038,60.5574,60.3813,60.3966,41938.0
2016-02-29 11:30:00,78.87,78.95,78.82,78.89,32755.0,60.3889,60.4502,60.3506,60.4042,32755.0
2016-02-29 11:35:00,78.88,78.99,78.86,78.98,25243.0,60.3966,60.4808,60.3813,60.4731,25243.0
2016-02-29 11:40:00,78.98,78.99,78.9,78.97,17476.0,60.4731,60.4808,60.4119,60.4655,17476.0
2016-02-29 11:45:00,78.98,79.05,78.9,78.9,24143.0,60.4731,60.5267,60.4119,60.4119,24143.0
2016-02-29 11:50:00,78.91,79.0,78.85,78.99,26053.0,60.4195,60.4884,60.3736,60.4808,26053.0
2016-02-29 11:55:00,79.0,79.04,78.92,79.0,35528.0,60.4884,60.5191,60.4272,60.4884,35528.0
2016-02-29 12:00:00,79.01,79.01,78.91,78.92,26140.0,60.4961,60.4961,60.4195,60.4272,26140.0
2016-02-29 12:05:00,78.92,78.94,78.88,78.9,21367.0,60.4272,60.4425,60.3966,60.4119,21367.0
2016-02-29 12:10:00,78.89,79.01,78.89,79.01,17900.0,60.4042,60.4961,60.4042,60.4961,17900.0
2016-02-29 12:15:00,79.01,79.12,79.01,79.07,21278.0,60.4961,60.5803,60.4961,60.542,21278.0
2016-02-29 12:20:00,79.09,79.17,79.07,79.13,25566.0,60.5574,60.6186,60.542,60.588,25566.0
2016-02-29 12:25:00,79.14,79.16,78.96,78.96,14780.0,60.5956,60.611,60.4578,60.4578,14780.0
2016-02-29 12:30:00,78.96,78.98,78.89,78.89,27225.0,60.4578,60.4731,60.4042,60.4042,27225.0
2016-02-29 12:35:00,78.91,78.93,78.81,78.83,31814.0,60.4195,60.4348,60.343,60.3583,31814.0
2016-02-29 12:40:00,78.84,78.91,78.8,78.84,19420.0,60.3659,60.4195,60.3353,60.3659,19420.0
2016-02-29 12:45:00,78.86,78.99,78.86,78.95,20427.0,60.3813,60.4808,60.3813,60.4502,20427.0
2016-02-29 12:50:00,78.95,78.99,78.95,78.95,13523.0,60.4502,60.4808,60.4502,60.4502,13523.0
2016-02-29 12:55:00,78.96,79.05,78.96,79.05,16160.0,60.4578,60.5267,60.4578,60.5267,16160.0
2016-02-29 13:00:00,79.05,79.05,78.88,78.89,27039.0,60.5267,60.5267,60.3966,60.4042,27039.0
2016-02-29 13:05:00,78.88,78.99,78.86,78.95,36110.0,60.3966,60.4808,60.3813,60.4502,36110.0
2016-02-29 13:10:00,78.95,78.98,78.9,78.91,18259.0,60.4502,60.4731,60.4119,60.4195,18259.0
2016-02-29 13:15:00,78.91,78.99,78.91,78.99,15815.0,60.4195,60.4808,60.4195,60.4808,15815.0
2016-02-29 13:20:00,78.99,79.14,78.99,79.01,39837.0,60.4808,60.5956,60.4808,60.4961,39837.0
2016-02-29 13:25:00,79.03,79.04,78.8,78.86,54976.0,60.5114,60.5191,60.3353,60.3813,54976.0
2016-02-29 13:30:00,78.85,78.88,78.76,78.81,35189.0,60.3736,60.3966,60.3047,60.343,35189.0
2016-02-29 13:35:00,78.81,78.86,78.71,78.71,36470.0,60.343,60.3813,60.2664,60.2664,36470.0
2016-02-29 13:40:00,78.7,78.78,78.67,78.78,19257.0,60.2587,60.32,60.2358,60.32,19257.0
2016-02-29 13:45:00,78.78,78.82,78.76,78.78,20756.0,60.32,60.3506,60.3047,60.32,20756.0
2016-02-29 13:50:00,78.78,78.8,78.72,78.76,20947.0,60.32,60.3353,60.2741,60.3047,20947.0
2016-02-29 13:55:00,78.76,78.86,78.74,78.82,24713.0,60.3047,60.3813,60.2894,60.3506,24713.0
2016-02-29 14:00:00,78.82,79.04,78.79,78.91,66332.0,60.3506,60.5191,60.3277,60.4195,66332.0
2016-02-29 14:05:00,78.92,78.94,78.73,78.76,35202.0,60.4272,60.4425,60.2817,60.3047,35202.0
2016-02-29 14:10:00,78.76,78.8,78.68,78.69,27013.0,60.3047,60.3353,60.2434,60.2511,27013.0
2016-02-29 14:15:00,78.69,78.75,78.66,78.69,38806.0,60.2511,60.297,60.2281,60.2511,38806.0
2016-02-29 14:20:00,78.68,78.68,78.54,78.56,41012.0,60.2434,60.2434,60.1362,60.1515,41012.0
2016-02-29 14:25:00,78.56,78.63,78.43,78.61,42247.0,60.1515,60.2051,60.052,60.1898,42247.0
2016-02-29 14:30:00,78.6,78.61,78.54,78.6,32651.0,60.1822,60.1898,60.1362,60.1822,32651.0
2016-02-29 14:35:00,78.61,78.71,78.6,78.67,31607.0,60.1898,60.2664,60.1822,60.2358,31607.0
2016-02-29 14:40:00,78.66,78.66,78.53,78.57,40936.0,60.2281,60.2281,60.1286,60.1592,40936.0
2016-02-29 14:45:00,78.57,78.65,78.54,78.63,59228.0,60.1592,60.2205,60.1362,60.2051,59228.0
2016-02-29 14:50:00,78.64,78.76,78.63,78.73,46457.0,60.2128,60.3047,60.2051,60.2817,46457.0
2016-02-29 14:55:00,78.72,78.84,78.71,78.8,71056.0,60.2741,60.3659,60.2664,60.3353,71056.0
2016-02-29 15:00:00,78.79,78.81,78.66,78.81,38142.0,60.3277,60.343,60.2281,60.343,38142.0
2016-02-29 15:05:00,78.8,78.85,78.7,78.79,44347.0,60.3353,60.3736,60.2587,60.3277,44347.0
2016-02-29 15:10:00,78.79,78.85,78.77,78.83,54023.0,60.3277,60.3736,60.3123,60.3583,54023.0
2016-02-29 15:15:00,78.84,78.87,78.73,78.78,77670.0,60.3659,60.3889,60.2817,60.32,77670.0
2016-02-29 15:20:00,78.78,78.84,78.72,78.77,102706.0,60.32,60.3659,60.2741,60.3123,102706.0
2016-02-29 15:25:00,78.77,78.91,78.75,78.85,56281.0,60.3123,60.4195,60.297,60.3736,56281.0
2016-02-29 15:30:00,78.84,78.86,78.73,78.74,84322.0,60.3659,60.3813,60.2817,60.2894,84322.0
2016-02-29 15:35:00,78.75,78.76,78.68,78.76,94395.0,60.297,60.3047,60.2434,60.3047,94395.0
2016-02-29 15:40:00,78.76,78.77,78.65,78.76,103876.0,60.3047,60.3123,60.2205,60.3047,103876.0
2016-02-29 15:45:00,78.76,78.76,78.66,78.7,121497.0,60.3047,60.3047,60.2281,60.2587,121497.0
2016-02-29 15:50:00,78.69,78.71,78.48,78.57,114249.0,60.2511,60.2664,60.0903,60.1592,114249.0
2016-02-29 15:55:00,78.56,78.63,78.41,78.42,241944.0,60.1515,60.2051,60.0367,60.0444,241944.0
2016-03-01 09:30:00,79.12,79.3,78.88,79.27,169384.0,60.5803,60.7182,60.3966,60.6952,169384.0
2016-03-01 09:35:00,79.34,79.46,79.17,79.3,111865.0,60.7488,60.8407,60.6186,60.7182,111865.0
2016-03-01 09:40:00,79.31,79.37,79.16,79.18,74716.0,60.7258,60.7717,60.611,60.6263,74716.0
2016-03-01 09:45:00,79.18,79.36,79.07,79.36,80859.0,60.6263,60.7641,60.542,60.7641,80859.0
2016-03-01 09:50:00,79.34,79.6,79.26,79.31,72167.0,60.7488,60.9479,60.6875,60.7258,72167.0
2016-03-01 09:55:00,79.31,79.41,79.24,79.26,62126.0,60.7258,60.8024,60.6722,60.6875,62126.0
2016-03-01 10:00:00,79.29,79.4,79.07,79.14,79046.0,60.7105,60.7947,60.542,60.5956,79046.0
2016-03-01 10:05:00,79.15,79.44,79.15,79.41,53597.0,60.6033,60.8253,60.6033,60.8024,53597.0
2016-03-01 10:10:00,79.4,79.45,79.3,79.39,46562.0,60.7947,60.833,60.7182,60.7871,46562.0
2016-03-01 10:15:00,79.39,79.52,79.35,79.51,102488.0,60.7871,60.8866,60.7564,60.8789,102488.0
2016-03-01 10:20:00,79.51,79.79,79.47,79.77,87202.0,60.8789,61.0933,60.8483,61.078,87202.0
2016-03-01 10:25:00,79.79,79.89,79.54,79.66,109124.0,61.0933,61.1699,60.9019,60.9938,109124.0
2016-03-01 10:30:00,79.67,79.92,79.55,79.87,60648.0,61.0015,61.1929,60.9096,61.1546,60648.0
2016-03-01 10:35:00,79.89,80.19,79.82,80.13,244847.0,61.1699,61.3996,61.1163,61.3537,244847.0
2016-03-01 10:40:00,80.13,80.15,79.6,79.65,108795.0,61.3537,61.369,60.9479,60.9861,108795.0
2016-03-01 10:45:00,79.66,79.76,79.57,79.58,49208.0,60.9938,61.0704,60.9249,60.9325,49208.0
2016-03-01 10:50:00,79.57,79.86,79.49,79.82,55663.0,60.9249,61.1469,60.8636,61.1163,55663.0
2016-03-01 10:55:00,79.83,79.92,79.8,79.89,67198.0,61.124,61.1929,61.101,61.1699,67198.0
2016-03-01 11:00:00,79.91,79.95,79.86,79.89,47005.0,61.1852,61.2158,61.1469,61.1699,47005.0
2016-03-01 11:05:00,79.89,79.89,79.74,79.87,39343.0,61.1699,61.1699,61.055,61.1546,39343.0
2016-03-01 11:10:00,79.87,79.98,79.82,79.86,27402.0,61.1546,61.2388,61.1163,61.1469,27402.0
2016-03-01 11:15:00,79.86,79.95,79.82,79.9,50213.0,61.1469,61.2158,61.1163,61.1776,50213.0
2016-03-01 11:20:00,79.92,79.99,79.92,79.98,55064.0,61.1929,61.2465,61.1929,61.2388,55064.0
2016-03-01 11:25:00,79.98,80.15,79.97,80.15,203236.0,61.2388,61.369,61.2312,61.369,203236.0
2016-03-01 11:30:00,80.15,80.23,80.08,80.11,90653.0,61.369,61.4302,61.3154,61.3383,90653.0
2016-03-01 11:35:00,80.1,80.22,80.02,80.21,53683.0,61.3307,61.4226,61.2694,61.4149,53683.0
2016-03-01 11:40:00,80.22,80.27,80.2,80.27,54216.0,61.4226,61.4609,61.4073,61.4609,54216.0
2016-03-01 11:45:00,80.26,80.41,80.17,80.4,107366.0,61.4532,61.5681,61.3843,61.5604,107366.0
2016-03-01 11:50:00,80.41,80.47,80.26,80.45,73439.0,61.5681,61.614,61.4532,61.5987,73439.0
2016-03-01 11:55:00,80.44,80.64,80.44,80.55,100833.0,61.591,61.7442,61.591,61.6752,100833.0
2016-03-01 12:00:00,80.55,80.64,80.49,80.56,48034.0,61.6752,61.7442,61.6293,61.6829,48034.0
2016-03-01 12:05:00,80.59,80.61,80.46,80.53,49930.0,61.7059,61.7212,61.6063,61.6599,49930.0
2016-03-01 12:10:00,80.51,80.56,80.45,80.52,36010.0,61.6446,61.6829,61.5987,61.6523,36010.0
2016-03-01 12:15:00,80.52,80.54,80.45,80.47,27954.0,61.6523,61.6676,61.5987,61.614,27954.0
2016-03-01 12:20:00,80.47,80.51,80.32,80.32,47501.0,61.614,61.6446,61.4991,61.4991,47501.0
2016-03-01 12:25:00,80.3,80.44,80.3,80.43,33365.0,61.4838,61.591,61.4838,61.5834,33365.0
2016-03-01 12:30:00,80.45,80.48,80.38,80.44,50500.0,61.5987,61.6216,61.5451,61.591,50500.0
2016-03-01 12:35:00,80.43,80.44,80.31,80.31,31255.0,61.5834,61.591,61.4915,61.4915,31255.0
2016-03-01 12:40:00,80.32,80.5,80.31,80.49,53217.0,61.4991,61.637,61.4915,61.6293,53217.0
2016-03-01 12:45:00,80.49,80.5,80.45,80.49,73395.0,61.6293,61.637,61.5987,61.6293,73395.0
2016-03-01 12:50:00,80.5,80.74,80.49,80.72,74070.0,61.637,61.8207,61.6293,61.8054,74070.0
2016-03-01 12:55:00,80.71,80.84,80.66,80.83,57099.0,61.7978,61.8973,61.7595,61.8896,57099.0
2016-03-01 13:00:00,80.84,80.85,80.56,80.7,74489.0,61.8973,61.9049,61.6829,61.7901,74489.0
2016-03-01 13:05:00,80.71,80.83,80.64,80.64,56137.0,61.7978,61.8896,61.7442,61.7442,56137.0
2016-03-01 13:10:00,80.64,80.94,80.61,80.92,63686.0,61.7442,61.9739,61.7212,61.9585,63686.0
2016-03-01 13:15:00,80.93,80.99,80.73,80.84,69786.0,61.9662,62.0121,61.8131,61.8973,69786.0
2016-03-01 13:20:00,80.84,81.05,80.84,80.93,71715.0,61.8973,62.0581,61.8973,61.9662,71715.0
2016-03-01 13:25:00,80.93,80.96,80.73,80.75,60657.0,61.9662,61.9892,61.8131,61.8284,60657.0
2016-03-01 13:30:00,80.75,80.82,80.71,80.74,40451.0,61.8284,61.882,61.7978,61.8207,40451.0
2016-03-01 13:35:00,80.74,80.79,80.74,80.75,40583.0,61.8207,61.859,61.8207,61.8284,40583.0
2016-03-01 13:40:00,80.74,80.75,80.54,80.71,83188.0,61.8207,61.8284,61.6676,61.7978,83188.0
2016-03-01 13:45:00,80.71,80.74,80.59,80.72,48956.0,61.7978,61.8207,61.7059,61.8054,48956.0
2016-03-01 13:50:00,80.72,80.73,80.56,80.59,48961.0,61.8054,61.8131,61.6829,61.7059,48961.0
2016-03-01 13:55:00,80.59,80.6,80.45,80.49,63356.0,61.7059,61.7135,61.5987,61.6293,63356.0
2016-03-01 14:00:00,80.49,80.72,80.48,80.69,66600.0,61.6293,61.8054,61.6216,61.7824,66600.0
2016-03-01 14:05:00,80.7,80.77,80.57,80.6,85916.0,61.7901,61.8437,61.6906,61.7135,85916.0
2016-03-01 14:10:00,80.59,80.69,80.56,80.56,33329.0,61.7059,61.7824,61.6829,61.6829,33329.0
2016-03-01 14:15:00,80.57,80.61,80.48,80.49,54016.0,61.6906,61.7212,61.6216,61.6293,54016.0
2016-03-01 14:20:00,80.5,80.52,80.45,80.45,51565.0,61.637,61.6523,61.5987,61.5987,51565.0
2016-03-01 14:25:00,80.44,80.59,80.38,80.59,75063.0,61.591,61.7059,61.5451,61.7059,75063.0
2016-03-01 14:30:00,80.58,80.68,80.58,80.64,47302.0,61.6982,61.7748,61.6982,61.7442,47302.0
2016-03-01 14:35:00,80.66,80.68,80.43,80.49,80037.0,61.7595,61.7748,61.5834,61.6293,80037.0
2016-03-01 14:40:00,80.48,80.58,80.48,80.58,120715.0,61.6216,61.6982,61.6216,61.6982,120715.0
2016-03-01 14:45:00,80.58,80.67,80.52,80.56,51261.0,61.6982,61.7671,61.6523,61.6829,51261.0
2016-03-01 14:50:00,80.55,80.71,80.54,80.69,42558.0,61.6752,61.7978,61.6676,61.7824,42558.0
2016-03-01 14:55:00,80.68,80.71,80.61,80.63,75078.0,61.7748,61.7978,61.7212,61.7365,75078.0
2016-03-01 15:00:00,80.64,80.71,80.63,80.71,53406.0,61.7442,61.7978,61.7365,61.7978,53406.0
2016-03-01 15:05:00,80.71,80.8,80.7,80.79,66551.0,61.7978,61.8667,61.7901,61.859,66551.0
2016-03-01 15:10:00,80.79,80.88,80.78,80.8,100403.0,61.859,61.9279,61.8514,61.8667,100403.0
2016-03-01 15:15:00,80.8,80.9,80.8,80.9,73598.0,61.8667,61.9432,61.8667,61.9432,73598.0
2016-03-01 15:20:00,80.9,80.91,80.86,80.86,113666.0,61.9432,61.9509,61.9126,61.9126,113666.0
2016-03-01 15:25:00,80.87,80.9,80.83,80.87,72112.0,61.9203,61.9432,61.8896,61.9203,72112.0
2016-03-01 15:30:00,80.87,80.93,80.84,80.86,120376.0,61.9203,61.9662,61.8973,61.9126,120376.0
2016-03-01 15:35:00,80.86,80.87,80.66,80.66,101484.0,61.9126,61.9203,61.7595,61.7595,101484.0
2016-03-01 15:40:00,80.65,80.83,80.58,80.77,139650.0,61.7518,61.8896,61.6982,61.8437,139650.0
2016-03-01 15:45:00,80.77,80.84,80.73,80.79,127749.0,61.8437,61.8973,61.8131,61.859,127749.0
2016-03-01 15:50:00,80.79,80.83,80.76,80.83,157312.0,61.859,61.8896,61.836,61.8896,157312.0
2016-03-01 15:55:00,80.82,80.95,80.82,80.95,353531.0,61.882,61.9815,61.882,61.9815,353531.0
2016-03-02 09:30:00,80.94,81.0,80.51,80.63,352134.0,61.9739,62.0198,61.6446,61.7365,352134.0
2016-03-02 09:35:00,80.67,80.67,80.18,80.59,246547.0,61.7671,61.7671,61.3919,61.7059,246547.0
2016-03-02 09:40:00,80.57,80.61,80.21,80.44,276926.0,61.6906,61.7212,61.4149,61.591,276926.0
2016-03-02 09:45:00,80.45,80.9,80.37,80.56,267537.0,61.5987,61.9432,61.5374,61.6829,267537.0
2016-03-02 09:50:00,80.53,80.69,80.37,80.66,146690.0,61.6599,61.7824,61.5374,61.7595,146690.0
2016-03-02 09:55:00,80.67,80.9,80.45,80.55,200411.0,61.7671,61.9432,61.5987,61.6752,200411.0
2016-03-02 10:00:00,80.54,80.63,80.36,80.57,113167.0,61.6676,61.7365,61.5298,61.6906,113167.0
2016-03-02 10:05:00,80.57,80.78,80.57,80.66,242908.0,61.6906,61.8514,61.6906,61.7595,242908.0
2016-03-02 10:10:00,80.66,80.67,80.47,80.54,82375.0,61.7595,61.7671,61.614,61.6676,82375.0
2016-03-02 10:15:00,80.54,80.62,80.49,80.51,74944.0,61.6676,61.7288,61.6293,61.6446,74944.0
2016-03-02 10:20:00,80.51,80.51,80.35,80.42,83604.0,61.6446,61.6446,61.5221,61.5757,83604.0
2016-03-02 10:25:00,80.42,80.7,80.42,80.68,76501.0,61.5757,61.7901,61.5757,61.7748,76501.0
2016-03-02 10:30:00,80.67,80.68,80.51,80.56,86103.0,61.7671,61.7748,61.6446,61.6829,86103.0
2016-03-02 10:35:00,80.55,80.94,80.54,80.79,180814.0,61.6752,61.9739,61.6676,61.859,180814.0
2016-03-02 10:40:00,80.79,80.81,80.62,80.78,77923.0,61.859,61.8743,61.7288,61.8514,77923.0
2016-03-02 10:45:00,80.79,80.87,80.71,80.84,51857.0,61.859,61.9203,61.7978,61.8973,51857.0
2016-03-02 10:50:00,80.85,81.15,80.77,80.97,198396.0,61.9049,62.1347,61.8437,61.9968,198396.0
2016-03-02 10:55:00,80.96,81.11,80.95,81.07,100979.0,61.9892,62.104,61.9815,62.0734,100979.0
2016-03-02 11:00:00,81.07,81.1,80.87,81.09,75467.0,62.0734,62.0964,61.9203,62.0887,75467.0
2016-03-02 11:05:00,81.09,81.38,80.94,81.22,111550.0,62.0887,62.3108,61.9739,62.1882,111550.0
2016-03-02 11:10:00,81.2,81.44,81.17,81.26,169557.0,62.1729,62.3567,62.15,62.2189,169557.0
2016-03-02 11:15:00,81.26,81.56,81.25,81.31,96719.0,62.2189,62.4486,62.2112,62.2572,96719.0
2016-03-02 11:20:00,81.31,81.55,81.19,81.51,64065.0,62.2572,62.4409,62.1653,62.4103,64065.0
2016-03-02 11:25:00,81.5,81.54,81.37,81.44,68267.0,62.4026,62.4333,62.3031,62.3567,68267.0
2016-03-02 11:30:00,81.44,81.64,81.43,81.55,91939.0,62.3567,62.5098,62.349,62.4409,91939.0
2016-03-02 11:35:00,81.54,81.59,81.43,81.56,56418.0,62.4333,62.4715,62.349,62.4486,56418.0
2016-03-02 11:40:00,81.57,81.58,81.44,81.57,31041.0,62.4562,62.4639,62.3567,62.4562,31041.0
2016-03-02 11:45:00,81.56,81.62,81.35,81.44,98324.0,62.4486,62.4945,62.2878,62.3567,98324.0
2016-03-02 11:50:00,81.42,81.48,81.27,81.36,90504.0,62.3414,62.3873,62.2265,62.2954,90504.0
2016-03-02 11:55:00,81.34,81.39,81.15,81.15,67480.0,62.2801,62.3184,62.1347,62.1347,67480.0
2016-03-02 12:00:00,81.15,81.33,81.11,81.24,80301.0,62.1347,62.2725,62.104,62.2036,80301.0
2016-03-02 12:05:00,81.23,81.27,81.16,81.18,74165.0,62.1959,62.2265,62.1423,62.1576,74165.0
2016-03-02 12:10:00,81.2,81.3,81.14,81.23,35411.0,62.1729,62.2495,62.127,62.1959,35411.0
2016-03-02 12:15:00,81.24,81.4,81.23,81.32,69364.0,62.2036,62.3261,62.1959,62.2648,69364.0
2016-03-02 12:20:00,81.31,81.37,81.23,81.23,26570.0,62.2572,62.3031,62.1959,62.1959,26570.0
2016-03-02 12:25:00,81.23,81.27,81.16,81.19,33020.0,62.1959,62.2265,62.1423,62.1653,33020.0
2016-03-02 12:30:00,81.17,81.18,81.03,81.08,38453.0,62.15,62.1576,62.0428,62.0811,38453.0
2016-03-02 12:35:00,81.08,81.14,81.04,81.05,53254.0,62.0811,62.127,62.0504,62.0581,53254.0
2016-03-02 12:40:00,81.05,81.18,80.99,81.1,44343.0,62.0581,62.1576,62.0121,62.0964,44343.0
2016-03-02 12:45:00,81.1,81.25,81.07,81.2,38423.0,62.0964,62.2112,62.0734,62.1729,38423.0
2016-03-02 12:50:00,81.18,81.23,81.11,81.19,36904.0,62.1576,62.1959,62.104,62.1653,36904.0
2016-03-02 12:55:00,81.19,81.19,81.0,81.05,76533.0,62.1653,62.1653,62.0198,62.0581,76533.0
2016-03-02 13:00:00,81.04,81.07,80.93,81.0,41265.0,62.0504,62.0734,61.9662,62.0198,41265.0
2016-03-02 13:05:00,81.0,81.09,80.94,81.01,38483.0,62.0198,62.0887,61.9739,62.0275,38483.0
2016-03-02 13:10:00,81.02,81.07,80.96,81.02,28021.0,62.0351,62.0734,61.9892,62.0351,28021.0
2016-03-02 13:15:00,81.02,81.1,80.99,81.05,47848.0,62.0351,62.0964,62.0121,62.0581,47848.0
2016-03-02 13:20:00,81.04,81.1,80.98,81.1,55883.0,62.0504,62.0964,62.0045,62.0964,55883.0
2016-03-02 13:25:00,81.09,81.21,81.03,81.17,32585.0,62.0887,62.1806,62.0428,62.15,32585.0
2016-03-02 13:30:00,81.18,81.23,80.92,81.05,75683.0,62.1576,62.1959,61.9585,62.0581,75683.0
2016-03-02 13:35:00,81.04,81.05,80.92,81.0,46637.0,62.0504,62.0581,61.9585,62.0198,46637.0
2016-03-02 13:40:00,81.0,81.11,80.97,81.11,62128.0,62.0198,62.104,61.9968,62.104,62128.0
2016-03-02 13:45:00,81.11,81.18,81.02,81.02,43418.0,62.104,62.1576,62.0351,62.0351,43418.0
2016-03-02 13:50:00,81.03,81.21,80.99,81.17,46699.0,62.0428,62.1806,62.0121,62.15,46699.0
2016-03-02 13:55:00,81.17,81.2,81.06,81.08,49954.0,62.15,62.1729,62.0657,62.0811,49954.0
2016-03-02 14:00:00,81.08,81.1,81.01,81.06,34267.0,62.0811,62.0964,62.0275,62.0657,34267.0
2016-03-02 14:05:00,81.07,81.14,80.91,80.97,55658.0,62.0734,62.127,61.9509,61.9968,55658.0
2016-03-02 14:10:00,80.96,81.08,80.88,81.01,70630.0,61.9892,62.0811,61.9279,62.0275,70630.0
2016-03-02 14:15:00,81.02,81.09,80.98,81.07,33378.0,62.0351,62.0887,62.0045,62.0734,33378.0
2016-03-02 14:20:00,81.06,81.06,80.9,80.97,51459.0,62.0657,62.0657,61.9432,61.9968,51459.0
2016-03-02 14:25:00,80.97,81.08,80.96,80.98,46022.0,61.9968,62.0811,61.9892,62.0045,46022.0
2016-03-02 14:30:00,80.98,81.25,80.95,81.23,95554.0,62.0045,62.2112,61.9815,62.1959,95554.0
2016-03-02 14:35:00,81.23,81.23,80.9,80.91,72041.0,62.1959,62.1959,61.9432,61.9509,72041.0
2016-03-02 14:40:00,80.91,81.12,80.9,81.08,56305.0,61.9509,62.1117,61.9432,62.0811,56305.0
2016-03-02 14:45:00,81.06,81.13,81.04,81.11,53980.0,62.0657,62.1193,62.0504,62.104,53980.0
2016-03-02 14:50:00,81.1,81.24,81.1,81.14,52010.0,62.0964,62.2036,62.0964,62.127,52010.0
2016-03-02 14:55:00,81.14,81.2,81.11,81.19,50370.0,62.127,62.1729,62.104,62.1653,50370.0
2016-03-02 15:00:00,81.19,81.2,81.07,81.1,48435.0,62.1653,62.1729,62.0734,62.0964,48435.0
2016-03-02 15:05:00,81.1,81.13,80.94,81.0,58116.0,62.0964,62.1193,61.9739,62.0198,58116.0
2016-03-02 15:10:00,80.99,81.05,80.97,81.04,47510.0,62.0121,62.0581,61.9968,62.0504,47510.0
2016-03-02 15:15:00,81.03,81.04,80.92,80.94,72978.0,62.0428,62.0504,61.9585,61.9739,72978.0
2016-03-02 15:20:00,80.93,80.99,80.89,80.95,74221.0,61.9662,62.0121,61.9356,61.9815,74221.0
2016-03-02 15:25:00,80.95,80.97,80.65,80.66,221146.0,61.9815,61.9968,61.7518,61.7595,221146.0
2016-03-02 15:30:00,80.66,80.86,80.63,80.8,172679.0,61.7595,61.9126,61.7365,61.8667,172679.0
2016-03-02 15:35:00,80.8,80.89,80.79,80.8,160380.0,61.8667,61.9356,61.859,61.8667,160380.0
2016-03-02 15:40:00,80.8,80.92,80.78,80.86,177072.0,61.8667,61.9585,61.8514,61.9126,177072.0
2016-03-02 15:45:00,80.87,80.9,80.78,80.8,193829.0,61.9203,61.9432,61.8514,61.8667,193829.0
2016-03-02 15:50:00,80.8,80.99,80.78,80.91,310566.0,61.8667,62.0121,61.8514,61.9509,310566.0
2016-03-02 15:55:00,80.91,81.13,80.88,81.09,531694.0,61.9509,62.1193,61.9279,62.0887,531694.0
2016-03-03 09:30:00,80.51,80.69,79.41,79.84,492571.0,61.6446,61.7824,60.8024,61.1316,492571.0
2016-03-03 09:35:00,79.83,80.12,79.83,79.83,132143.0,61.124,61.346,61.124,61.124,132143.0
2016-03-03 09:40:00,79.85,80.09,79.3,79.39,456341.0,61.1393,61.323,60.7182,60.7871,456341.0
2016-03-03 09:45:00,79.29,79.52,78.77,79.5,512518.0,60.7105,60.8866,60.3123,60.8713,512518.0
2016-03-03 09:50:00,79.5,79.55,79.0,79.05,215692.0,60.8713,60.9096,60.4884,60.5267,215692.0
2016-03-03 09:55:00,79.04,79.29,78.95,78.98,372278.0,60.5191,60.7105,60.4502,60.4731,372278.0
2016-03-03 10:00:00,78.98,79.03,78.77,78.81,146799.0,60.4731,60.5114,60.3123,60.343,146799.0
2016-03-03 10:05:00,78.81,78.94,78.57,78.85,213815.0,60.343,60.4425,60.1592,60.3736,213815.0
2016-03-03 10:10:00,78.83,78.9,78.71,78.71,165745.0,60.3583,60.4119,60.2664,60.2664,165745.0
2016-03-03 10:15:00,78.7,78.8,78.67,78.78,104146.0,60.2587,60.3353,60.2358,60.32,104146.0
2016-03-03 10:20:00,78.8,78.97,78.67,78.79,252261.0,60.3353,60.4655,60.2358,60.3277,252261.0
2016-03-03 10:25:00,78.8,78.85,78.67,78.84,172179.0,60.3353,60.3736,60.2358,60.3659,172179.0
2016-03-03 10:30:00,78.85,79.07,78.76,79.0,298817.0,60.3736,60.542,60.3047,60.4884,298817.0
2016-03-03 10:35:00,78.98,79.27,78.91,79.27,170420.0,60.4731,60.6952,60.4195,60.6952,170420.0
2016-03-03 10:40:00,79.28,79.36,79.09,79.22,317055.0,60.7028,60.7641,60.5574,60.6569,317055.0
2016-03-03 10:45:00,79.22,79.38,78.97,79.36,171191.0,60.6569,60.7794,60.4655,60.7641,171191.0
2016-03-03 10:50:00,79.35,79.49,79.25,79.48,173712.0,60.7564,60.8636,60.6799,60.856,173712.0
2016-03-03 10:55:00,79.48,79.66,79.4,79.41,117225.0,60.856,60.9938,60.7947,60.8024,117225.0
2016-03-03 11:00:00,79.4,79.53,79.4,79.51,63868.0,60.7947,60.8943,60.7947,60.8789,63868.0
2016-03-03 11:05:00,79.53,79.62,79.44,79.45,83246.0,60.8943,60.9632,60.8253,60.833,83246.0
2016-03-03 11:10:00,79.45,79.51,79.31,79.42,49747.0,60.833,60.8789,60.7258,60.81,49747.0
2016-03-03 11:15:00,79.41,79.51,79.4,79.49,40206.0,60.8024,60.8789,60.7947,60.8636,40206.0
2016-03-03 11:20:00,79.48,79.53,79.41,79.43,83899.0,60.856,60.8943,60.8024,60.8177,83899.0
2016-03-03 11:25:00,79.43,79.47,79.25,79.29,65256.0,60.8177,60.8483,60.6799,60.7105,65256.0
2016-03-03 11:30:00,79.28,79.35,79.24,79.29,89527.0,60.7028,60.7564,60.6722,60.7105,89527.0
2016-03-03 11:35:00,79.29,79.31,79.1,79.24,43812.0,60.7105,60.7258,60.565,60.6722,43812.0
2016-03-03 11:40:00,79.23,79.24,79.03,79.03,44056.0,60.6646,60.6722,60.5114,60.5114,44056.0
2016-03-03 11:45:00,79.02,79.07,78.95,78.95,92905.0,60.5038,60.542,60.4502,60.4502,92905.0
2016-03-03 11:50:00,78.97,79.12,78.96,79.01,108882.0,60.4655,60.5803,60.4578,60.4961,108882.0
2016-03-03 11:55:00,79.0,79.03,78.95,79.0,46243.0,60.4884,60.5114,60.4502,60.4884,46243.0
2016-03-03 12:00:00,78.99,79.07,78.98,79.06,65744.0,60.4808,60.542,60.4731,60.5344,65744.0
2016-03-03 12:05:00,79.07,79.18,79.04,79.16,64462.0,60.542,60.6263,60.5191,60.611,64462.0
2016-03-03 12:10:00,79.16,79.21,79.06,79.09,47802.0,60.611,60.6492,60.5344,60.5574,47802.0
2016-03-03 12:15:00,79.09,79.2,79.08,79.12,54803.0,60.5574,60.6416,60.5497,60.5803,54803.0
2016-03-03 12:20:00,79.12,79.17,79.09,79.13,39285.0,60.5803,60.6186,60.5574,60.588,39285.0
2016-03-03 12:25:00,79.13,79.19,79.06,79.1,36806.0,60.588,60.6339,60.5344,60.565,36806.0
2016-03-03 12:30:00,79.1,79.19,79.08,79.14,42122.0,60.565,60.6339,60.5497,60.5956,42122.0
2016-03-03 12:35:00,79.15,79.28,79.12,79.28,53608.0,60.6033,60.7028,60.5803,60.7028,53608.0
2016-03-03 12:40:00,79.29,79.39,79.24,79.37,60046.0,60.7105,60.7871,60.6722,60.7717,60046.0
2016-03-03 12:45:00,79.38,79.47,79.37,79.4,40174.0,60.7794,60.8483,60.7717,60.7947,40174.0
2016-03-03 12:50:00,79.4,79.51,79.39,79.49,51438.0,60.7947,60.8789,60.7871,60.8636,51438.0
2016-03-03 12:55:00,79.49,79.53,79.46,79.48,52802.0,60.8636,60.8943,60.8407,60.856,52802.0
2016-03-03 13:00:00,79.47,79.52,79.42,79.44,44614.0,60.8483,60.8866,60.81,60.8253,44614.0
2016-03-03 13:05:00,79.44,79.51,79.42,79.44,35740.0,60.8253,60.8789,60.81,60.8253,35740.0
2016-03-03 13:10:00,79.45,79.46,79.22,79.23,46683.0,60.833,60.8407,60.6569,60.6646,46683.0
2016-03-03 13:15:00,79.22,79.3,79.17,79.27,48970.0,60.6569,60.7182,60.6186,60.6952,48970.0
2016-03-03 13:20:00,79.27,79.29,79.06,79.06,46926.0,60.6952,60.7105,60.5344,60.5344,46926.0
2016-03-03 13:25:00,79.07,79.27,79.04,79.23,54203.0,60.542,60.6952,60.5191,60.6646,54203.0
2016-03-03 13:30:00,79.23,79.33,79.23,79.32,41327.0,60.6646,60.7411,60.6646,60.7335,41327.0
2016-03-03 13:35:00,79.33,79.41,79.28,79.31,86351.0,60.7411,60.8024,60.7028,60.7258,86351.0
2016-03-03 13:40:00,79.3,79.38,79.26,79.32,34792.0,60.7182,60.7794,60.6875,60.7335,34792.0
2016-03-03 13:45:00,79.31,79.47,79.27,79.4,47582.0,60.7258,60.8483,60.6952,60.7947,47582.0
2016-03-03 13:50:00,79.4,79.41,79.28,79.34,30552.0,60.7947,60.8024,60.7028,60.7488,30552.0
2016-03-03 13:55:00,79.35,79.38,79.29,79.33,26064.0,60.7564,60.7794,60.7105,60.7411,26064.0
2016-03-03 14:00:00,79.33,79.38,79.25,79.31,70595.0,60.7411,60.7794,60.6799,60.7258,70595.0
2016-03-03 14:05:00,79.31,79.31,79.04,79.06,93439.0,60.7258,60.7258,60.5191,60.5344,93439.0
2016-03-03 14:10:00,79.05,79.11,78.9,78.92,128474.0,60.5267,60.5727,60.4119,60.4272,128474.0
2016-03-03 14:15:00,78.94,78.94,78.58,78.65,152841.0,60.4425,60.4425,60.1669,60.2205,152841.0
2016-03-03 14:20:00,78.64,78.87,78.64,78.84,93943.0,60.2128,60.3889,60.2128,60.3659,93943.0
2016-03-03 14:25:00,78.84,79.11,78.82,79.1,73360.0,60.3659,60.5727,60.3506,60.565,73360.0
2016-03-03 14:30:00,79.09,79.09,78.94,79.06,40953.0,60.5574,60.5574,60.4425,60.5344,40953.0
2016-03-03 14:35:00,79.06,79.32,79.05,79.28,57125.0,60.5344,60.7335,60.5267,60.7028,57125.0
2016-03-03 14:40:00,79.29,79.44,79.28,79.44,54980.0,60.7105,60.8253,60.7028,60.8253,54980.0
2016-03-03 14:45:00,79.45,79.52,79.37,79.48,65509.0,60.833,60.8866,60.7717,60.856,65509.0
2016-03-03 14:50:00,79.49,79.64,79.47,79.64,34750.0,60.8636,60.9785,60.8483,60.9785,34750.0
2016-03-03 14:55:00,79.63,79.67,79.54,79.64,50829.0,60.9708,61.0015,60.9019,60.9785,50829.0
2016-03-03 15:00:00,79.65,79.71,79.59,79.7,71031.0,60.9861,61.0321,60.9402,61.0244,71031.0
2016-03-03 15:05:00,79.7,79.76,79.65,79.66,48701.0,61.0244,61.0704,60.9861,60.9938,48701.0
2016-03-03 15:10:00,79.67,79.68,79.56,79.66,45951.0,61.0015,61.0091,60.9172,60.9938,45951.0
2016-03-03 15:15:00,79.65,79.7,79.62,79.67,62813.0,60.9861,61.0244,60.9632,61.0015,62813.0
2016-03-03 15:20:00,79.67,79.73,79.63,79.73,52598.0,61.0015,61.0474,60.9708,61.0474,52598.0
2016-03-03 15:25:00,79.73,79.77,79.71,79.75,57724.0,61.0474,61.078,61.0321,61.0627,57724.0
2016-03-03 15:30:00,79.74,79.8,79.7,79.8,83675.0,61.055,61.101,61.0244,61.101,83675.0
2016-03-03 15:35:00,79.8,79.88,79.77,79.81,86451.0,61.101,61.1622,61.078,61.1086,86451.0
2016-03-03 15:40:00,79.8,79.95,79.7,79.94,140632.0,61.101,61.2158,61.0244,61.2082,140632.0
2016-03-03 15:45:00,79.95,80.08,79.79,80.06,151229.0,61.2158,61.3154,61.0933,61.3001,151229.0
2016-03-03 15:50:00,80.05,80.05,79.98,79.98,158278.0,61.2924,61.2924,61.2388,61.2388,158278.0
2016-03-03 15:55:00,79.97,79.97,79.73,79.77,437169.0,61.2312,61.2312,61.0474,61.078,437169.0
2016-03-04 09:30:00,80.07,80.07,79.54,79.59,91023.0,61.3077,61.3077,60.9019,60.9402,91023.0
2016-03-04 09:35:00,79.55,79.97,79.46,79.84,133332.0,60.9096,61.2312,60.8407,61.1316,133332.0
2016-03-04 09:40:00,79.83,80.07,79.56,80.07,125681.0,61.124,61.3077,60.9172,61.3077,125681.0
2016-03-04 09:45:00,80.04,80.06,79.83,79.89,39450.0,61.2848,61.3001,61.124,61.1699,39450.0
2016-03-04 09:50:00,79.87,80.16,79.87,80.16,67873.0,61.1546,61.3766,61.1546,61.3766,67873.0
2016-03-04 09:55:00,80.16,80.22,79.96,80.06,54108.0,61.3766,61.4226,61.2235,61.3001,54108.0
2016-03-04 10:00:00,80.06,80.38,80.05,80.29,51677.0,61.3001,61.5451,61.2924,61.4762,51677.0
2016-03-04 10:05:00,80.3,80.48,80.27,80.31,33590.0,61.4838,61.6216,61.4609,61.4915,33590.0
2016-03-04 10:10:00,80.32,80.39,80.11,80.22,25712.0,61.4991,61.5527,61.3383,61.4226,25712.0
2016-03-04 10:15:00,80.21,80.29,80.2,80.23,46073.0,61.4149,61.4762,61.4073,61.4302,46073.0
2016-03-04 10:20:00,80.22,80.44,80.14,80.37,84352.0,61.4226,61.591,61.3613,61.5374,84352.0
2016-03-04 10:25:00,80.36,80.53,80.35,80.39,94361.0,61.5298,61.6599,61.5221,61.5527,94361.0
2016-03-04 10:30:00,80.4,80.57,80.38,80.54,54169.0,61.5604,61.6906,61.5451,61.6676,54169.0
2016-03-04 10:35:00,80.52,80.61,80.48,80.58,76799.0,61.6523,61.7212,61.6216,61.6982,76799.0
2016-03-04 10:40:00,80.59,80.67,80.5,80.57,20096.0,61.7059,61.7671,61.637,61.6906,20096.0
2016-03-04 10:45:00,80.55,80.8,80.55,80.77,77214.0,61.6752,61.8667,61.6752,61.8437,77214.0
2016-03-04 10:50:00,80.77,80.98,80.75,80.91,80064.0,61.8437,62.0045,61.8284,61.9509,80064.0
2016-03-04 10:55:00,80.87,80.88,80.73,80.88,83244.0,61.9203,61.9279,61.8131,61.9279,83244.0
2016-03-04 11:00:00,80.88,81.14,80.82,80.95,160405.0,61.9279,62.127,61.882,61.9815,160405.0
2016-03-04 11:05:00,80.95,81.17,80.85,81.05,72046.0,61.9815,62.15,61.9049,62.0581,72046.0
2016-03-04 11:10:00,81.07,81.37,80.99,81.3,64269.0,62.0734,62.3031,62.0121,62.2495,64269.0
2016-03-04 11:15:00,81.3,81.3,81.05,81.15,61667.0,62.2495,62.2495,62.0581,62.1347,61667.0
2016-03-04 11:20:00,81.15,81.25,81.09,81.09,60656.0,62.1347,62.2112,62.0887,62.0887,60656.0
2016-03-04 11:25:00,81.09,81.16,80.97,80.99,93203.0,62.0887,62.1423,61.9968,62.0121,93203.0
2016-03-04 11:30:00,80.98,81.03,80.91,80.93,29479.0,62.0045,62.0428,61.9509,61.9662,29479.0
2016-03-04 11:35:00,80.93,81.03,80.87,80.89,59252.0,61.9662,62.0428,61.9203,61.9356,59252.0
2016-03-04 11:40:00,80.9,81.03,80.87,80.87,70725.0,61.9432,62.0428,61.9203,61.9203,70725.0
2016-03-04 11:45:00,80.88,80.89,80.78,80.82,52341.0,61.9279,61.9356,61.8514,61.882,52341.0
2016-03-04 11:50:00,80.82,81.11,80.78,81.11,64295.0,61.882,62.104,61.8514,62.104,64295.0
2016-03-04 11:55:00,81.1,81.1,80.96,80.96,34230.0,62.0964,62.0964,61.9892,61.9892,34230.0
2016-03-04 12:00:00,80.94,81.16,80.92,81.13,69866.0,61.9739,62.1423,61.9585,62.1193,69866.0
2016-03-04 12:05:00,81.14,81.19,81.04,81.07,35375.0,62.127,62.1653,62.0504,62.0734,35375.0
2016-03-04 12:10:00,81.07,81.14,81.04,81.12,68702.0,62.0734,62.127,62.0504,62.1117,68702.0
2016-03-04 12:15:00,81.11,81.14,80.88,80.91,53617.0,62.104,62.127,61.9279,61.9509,53617.0
2016-03-04 12:20:00,80.92,81.0,80.88,80.97,48732.0,61.9585,62.0198,61.9279,61.9968,48732.0
2016-03-04 12:25:00,80.98,81.14,80.98,81.13,48311.0,62.0045,62.127,62.0045,62.1193,48311.0
2016-03-04 12:30:00,81.13,81.19,81.0,81.07,49836.0,62.1193,62.1653,62.0198,62.0734,49836.0
2016-03-04 12:35:00,81.07,81.26,81.05,81.08,60210.0,62.0734,62.2189,62.0581,62.0811,60210.0
2016-03-04 12:40:00,81.08,81.1,81.03,81.05,43265.0,62.0811,62.0964,62.0428,62.0581,43265.0
2016-03-04 12:45:00,81.06,81.1,81.02,81.03,41145.0,62.0657,62.0964,62.0351,62.0428,41145.0
2016-03-04 12:50:00,81.04,81.1,81.0,81.07,43485.0,62.0504,62.0964,62.0198,62.0734,43485.0
2016-03-04 12:55:00,81.07,81.09,81.0,81.02,45162.0,62.0734,62.0887,62.0198,62.0351,45162.0
2016-03-04 13:00:00,81.02,81.05,80.98,81.05,38135.0,62.0351,62.0581,62.0045,62.0581,38135.0
2016-03-04 13:05:00,81.05,81.05,80.95,80.96,45797.0,62.0581,62.0581,61.9815,61.9892,45797.0
2016-03-04 13:10:00,80.95,81.04,80.94,81.0,65874.0,61.9815,62.0504,61.9739,62.0198,65874.0
2016-03-04 13:15:00,81.01,81.04,80.96,81.04,50710.0,62.0275,62.0504,61.9892,62.0504,50710.0
2016-03-04 13:20:00,81.07,81.24,81.07,81.19,42107.0,62.0734,62.2036,62.0734,62.1653,42107.0
2016-03-04 13:25:00,81.21,81.38,81.19,81.32,53972.0,62.1806,62.3108,62.1653,62.2648,53972.0
2016-03-04 13:30:00,81.32,81.34,81.23,81.29,107613.0,62.2648,62.2801,62.1959,62.2418,107613.0
2016-03-04 13:35:00,81.3,81.36,81.3,81.34,41297.0,62.2495,62.2954,62.2495,62.2801,41297.0
2016-03-04 13:40:00,81.35,81.49,81.34,81.47,48925.0,62.2878,62.395,62.2801,62.3797,48925.0
2016-03-04 13:45:00,81.46,81.52,81.46,81.51,91996.0,62.372,62.418,62.372,62.4103,91996.0
2016-03-04 13:50:00,81.52,81.53,81.38,81.41,40232.0,62.418,62.4256,62.3108,62.3337,40232.0
2016-03-04 13:55:00,81.4,81.5,81.35,81.47,60209.0,62.3261,62.4026,62.2878,62.3797,60209.0
2016-03-04 14:00:00,81.47,81.55,81.42,81.54,58195.0,62.3797,62.4409,62.3414,62.4333,58195.0
2016-03-04 14:05:00,81.54,81.59,81.48,81.51,83137.0,62.4333,62.4715,62.3873,62.4103,83137.0
2016-03-04 14:10:00,81.5,81.6,81.38,81.38,106504.0,62.4026,62.4792,62.3108,62.3108,106504.0
2016-03-04 14:15:00,81.38,81.48,81.32,81.37,91901.0,62.3108,62.3873,62.2648,62.3031,91901.0
2016-03-04 14:20:00,81.36,81.4,81.16,81.3,60203.0,62.2954,62.3261,62.1423,62.2495,60203.0
2016-03-04 14:25:00,81.3,81.43,81.24,81.25,51082.0,62.2495,62.349,62.2036,62.2112,51082.0
2016-03-04 14:30:00,81.23,81.42,81.23,81.41,108010.0,62.1959,62.3414,62.1959,62.3337,108010.0
2016-03-04 14:35:00,81.41,81.41,81.24,81.38,55472.0,62.3337,62.3337,62.2036,62.3108,55472.0
2016-03-04 14:40:00,81.38,81.38,81.24,81.26,58771.0,62.3108,62.3108,62.2036,62.2189,58771.0
2016-03-04 14:45:00,81.27,81.28,81.21,81.28,64255.0,62.2265,62.2342,62.1806,62.2342,64255.0
2016-03-04 14:50:00,81.28,81.29,81.13,81.22,93117.0,62.2342,62.2418,62.1193,62.1882,93117.0
2016-03-04 14:55:00,81.22,81.34,81.21,81.25,106791.0,62.1882,62.2801,62.1806,62.2112,106791.0
2016-03-04 15:00:00,81.26,81.27,80.96,81.01,91246.0,62.2189,62.2265,61.9892,62.0275,91246.0
2016-03-04 15:05:00,81.01,81.18,81.01,81.15,68138.0,62.0275,62.1576,62.0275,62.1347,68138.0
2016-03-04 15:10:00,81.14,81.16,81.09,81.13,52130.0,62.127,62.1423,62.0887,62.1193,52130.0
2016-03-04 15:15:00,81.13,81.25,81.12,81.23,39613.0,62.1193,62.2112,62.1117,62.1959,39613.0
2016-03-04 15:20:00,81.23,81.25,81.2,81.23,45000.0,62.1959,62.2112,62.1729,62.1959,45000.0
2016-03-04 15:25:00,81.23,81.31,81.18,81.21,72632.0,62.1959,62.2572,62.1576,62.1806,72632.0
2016-03-04 15:30:00,81.2,81.21,81.14,81.17,89911.0,62.1729,62.1806,62.127,62.15,89911.0
2016-03-04 15:35:00,81.17,81.17,81.0,81.13,81416.0,62.15,62.15,62.0198,62.1193,81416.0
2016-03-04 15:40:00,81.11,81.24,81.1,81.11,86879.0,62.104,62.2036,62.0964,62.104,86879.0
2016-03-04 15:45:00,81.12,81.24,81.11,81.16,102606.0,62.1117,62.2036,62.104,62.1423,102606.0
2016-03-04 15:50:00,81.15,81.16,81.02,81.02,89094.0,62.1347,62.1423,62.0351,62.0351,89094.0
2016-03-04 15:55:00,81.03,81.15,81.03,81.14,151773.0,62.0428,62.1347,62.0428,62.127,151773.0
2016-03-07 09:30:00,80.53,80.94,80.32,80.72,142558.0,61.6599,61.9739,61.4991,61.8054,142558.0
2016-03-07 09:35:00,80.8,80.9,80.63,80.67,59661.0,61.8667,61.9432,61.7365,61.7671,59661.0
2016-03-07 09:40:00,80.64,80.99,80.48,80.88,48770.0,61.7442,62.0121,61.6216,61.9279,48770.0
2016-03-07 09:45:00,80.86,81.18,80.78,81.18,81734.0,61.9126,62.1576,61.8514,62.1576,81734.0
2016-03-07 09:50:00,81.18,81.2,80.88,80.93,76372.0,62.1576,62.1729,61.9279,61.9662,76372.0
2016-03-07 09:55:00,80.93,80.96,80.67,80.92,54366.0,61.9662,61.9892,61.7671,61.9585,54366.0
2016-03-07 10:00:00,80.91,80.93,80.7,80.8,40658.0,61.9509,61.9662,61.7901,61.8667,40658.0
2016-03-07 10:05:00,80.8,81.07,80.77,80.82,64008.0,61.8667,62.0734,61.8437,61.882,64008.0
2016-03-07 10:10:00,80.84,80.9,80.67,80.67,44930.0,61.8973,61.9432,61.7671,61.7671,44930.0
2016-03-07 10:15:00,80.66,80.75,80.58,80.58,64467.0,61.7595,61.8284,61.6982,61.6982,64467.0
2016-03-07 10:20:00,80.58,80.58,80.35,80.4,54665.0,61.6982,61.6982,61.5221,61.5604,54665.0
2016-03-07 10:25:00,80.4,80.49,80.25,80.26,54448.0,61.5604,61.6293,61.4455,61.4532,54448.0
2016-03-07 10:30:00,80.26,80.65,80.25,80.53,64156.0,61.4532,61.7518,61.4455,61.6599,64156.0
2016-03-07 10:35:00,80.53,80.72,80.44,80.7,40513.0,61.6599,61.8054,61.591,61.7901,40513.0
2016-03-07 10:40:00,80.7,80.78,80.55,80.6,53480.0,61.7901,61.8514,61.6752,61.7135,53480.0
2016-03-07 10:45:00,80.6,80.68,80.46,80.47,47173.0,61.7135,61.7748,61.6063,61.614,47173.0
2016-03-07 10:50:00,80.47,80.68,80.47,80.52,41024.0,61.614,61.7748,61.614,61.6523,41024.0
2016-03-07 10:55:00,80.52,80.55,80.41,80.55,25472.0,61.6523,61.6752,61.5681,61.6752,25472.0
2016-03-07 11:00:00,80.55,80.73,80.52,80.53,23185.0,61.6752,61.8131,61.6523,61.6599,23185.0
2016-03-07 11:05:00,80.51,80.59,80.44,80.56,63577.0,61.6446,61.7059,61.591,61.6829,63577.0
2016-03-07 11:10:00,80.57,80.64,80.44,80.64,38029.0,61.6906,61.7442,61.591,61.7442,38029.0
2016-03-07 11:15:00,80.64,80.71,80.54,80.69,32017.0,61.7442,61.7978,61.6676,61.7824,32017.0
2016-03-07 11:20:00,80.7,80.72,80.56,80.63,17562.0,61.7901,61.8054,61.6829,61.7365,17562.0
2016-03-07 11:25:00,80.64,80.7,80.57,80.65,49372.0,61.7442,61.7901,61.6906,61.7518,49372.0
2016-03-07 11:30:00,80.66,80.8,80.64,80.69,53690.0,61.7595,61.8667,61.7442,61.7824,53690.0
2016-03-07 11:35:00,80.68,80.82,80.63,80.75,25514.0,61.7748,61.882,61.7365,61.8284,25514.0
2016-03-07 11:40:00,80.74,80.74,80.61,80.67,81873.0,61.8207,61.8207,61.7212,61.7671,81873.0
2016-03-07 11:45:00,80.69,80.84,80.69,80.76,26689.0,61.7824,61.8973,61.7824,61.836,26689.0
2016-03-07 11:50:00,80.77,80.83,80.71,80.81,71138.0,61.8437,61.8896,61.7978,61.8743,71138.0
2016-03-07 11:55:00,80.83,80.83,80.68,80.8,51127.0,61.8896,61.8896,61.7748,61.8667,51127.0
2016-03-07 12:00:00,80.8,80.8,80.52,80.63,52461.0,61.8667,61.8667,61.6523,61.7365,52461.0
2016-03-07 12:05:00,80.63,80.69,80.58,80.64,21163.0,61.7365,61.7824,61.6982,61.7442,21163.0
2016-03-07 12:10:00,80.67,80.68,80.48,80.49,47111.0,61.7671,61.7748,61.6216,61.6293,47111.0
2016-03-07 12:15:00,80.49,80.58,80.48,80.55,48688.0,61.6293,61.6982,61.6216,61.6752,48688.0
2016-03-07 12:20:00,80.55,80.63,80.55,80.63,29392.0,61.6752,61.7365,61.6752,61.7365,29392.0
2016-03-07 12:25:00,80.64,80.76,80.64,80.7,15783.0,61.7442,61.836,61.7442,61.7901,15783.0
2016-03-07 12:30:00,80.69,80.74,80.66,80.74,47662.0,61.7824,61.8207,61.7595,61.8207,47662.0
2016-03-07 12:35:00,80.74,80.84,80.73,80.8,22423.0,61.8207,61.8973,61.8131,61.8667,22423.0
2016-03-07 12:40:00,80.8,80.96,80.8,80.93,32536.0,61.8667,61.9892,61.8667,61.9662,32536.0
2016-03-07 12:45:00,80.91,80.92,80.85,80.88,25641.0,61.9509,61.9585,61.9049,61.9279,25641.0
2016-03-07 12:50:00,80.89,80.93,80.88,80.89,31131.0,61.9356,61.9662,61.9279,61.9356,31131.0
2016-03-07 12:55:00,80.89,80.91,80.82,80.86,16392.0,61.9356,61.9509,61.882,61.9126,16392.0
2016-03-07 13:00:00,80.86,80.87,80.79,80.86,46557.0,61.9126,61.9203,61.859,61.9126,46557.0
2016-03-07 13:05:00,80.87,80.95,80.83,80.94,22606.0,61.9203,61.9815,61.8896,61.9739,22606.0
2016-03-07 13:10:00,80.94,80.97,80.88,80.91,60245.0,61.9739,61.9968,61.9279,61.9509,60245.0
2016-03-07 13:15:00,80.92,80.92,80.83,80.83,24543.0,61.9585,61.9585,61.8896,61.8896,24543.0
2016-03-07 13:20:00,80.83,80.87,80.68,80.71,33858.0,61.8896,61.9203,61.7748,61.7978,33858.0
2016-03-07 13:25:00,80.71,80.73,80.6,80.61,20361.0,61.7978,61.8131,61.7135,61.7212,20361.0
2016-03-07 13:30:00,80.61,80.61,80.48,80.49,32950.0,61.7212,61.7212,61.6216,61.6293,32950.0
2016-03-07 13:35:00,80.5,80.67,80.49,80.63,50579.0,61.637,61.7671,61.6293,61.7365,50579.0
2016-03-07 13:40:00,80.63,80.65,80.55,80.6,90670.0,61.7365,61.7518,61.6752,61.7135,90670.0
2016-03-07 13:45:00,80.61,80.65,80.55,80.65,21376.0,61.7212,61.7518,61.6752,61.7518,21376.0
2016-03-07 13:50:00,80.66,80.67,80.59,80.59,20872.0,61.7595,61.7671,61.7059,61.7059,20872.0
2016-03-07 13:55:00,80.6,80.69,80.6,80.66,22769.0,61.7135,61.7824,61.7135,61.7595,22769.0
2016-03-07 14:00:00,80.66,80.71,80.58,80.59,38745.0,61.7595,61.7978,61.6982,61.7059,38745.0
2016-03-07 14:05:00,80.59,80.67,80.58,80.64,31454.0,61.7059,61.7671,61.6982,61.7442,31454.0
2016-03-07 14:10:00,80.64,80.68,80.59,80.68,29743.0,61.7442,61.7748,61.7059,61.7748,29743.0
2016-03-07 14:15:00,80.68,80.68,80.54,80.54,33757.0,61.7748,61.7748,61.6676,61.6676,33757.0
2016-03-07 14:20:00,80.53,80.61,80.48,80.57,95069.0,61.6599,61.7212,61.6216,61.6906,95069.0
2016-03-07 14:25:00,80.56,80.6,80.53,80.56,101931.0,61.6829,61.7135,61.6599,61.6829,101931.0
2016-03-07 14:30:00,80.56,80.61,80.42,80.47,48841.0,61.6829,61.7212,61.5757,61.614,48841.0
2016-03-07 14:35:00,80.46,80.48,80.37,80.4,115479.0,61.6063,61.6216,61.5374,61.5604,115479.0
2016-03-07 14:40:00,80.4,80.45,80.37,80.39,54908.0,61.5604,61.5987,61.5374,61.5527,54908.0
2016-03-07 14:45:00,80.41,80.49,80.4,80.45,33873.0,61.5681,61.6293,61.5604,61.5987,33873.0
2016-03-07 14:50:00,80.44,80.56,80.44,80.5,43401.0,61.591,61.6829,61.591,61.637,43401.0
2016-03-07 14:55:00,80.5,80.56,80.49,80.54,34093.0,61.637,61.6829,61.6293,61.6676,34093.0
2016-03-07 15:00:00,80.53,80.54,80.49,80.51,106521.0,61.6599,61.6676,61.6293,61.6446,106521.0
2016-03-07 15:05:00,80.51,80.55,80.48,80.55,33526.0,61.6446,61.6752,61.6216,61.6752,33526.0
2016-03-07 15:10:00,80.55,80.65,80.54,80.63,30956.0,61.6752,61.7518,61.6676,61.7365,30956.0
2016-03-07 15:15:00,80.64,80.66,80.58,80.63,40476.0,61.7442,61.7595,61.6982,61.7365,40476.0
2016-03-07 15:20:00,80.64,80.7,80.61,80.69,43478.0,61.7442,61.7901,61.7212,61.7824,43478.0
2016-03-07 15:25:00,80.7,80.8,80.69,80.73,96525.0,61.7901,61.8667,61.7824,61.8131,96525.0
2016-03-07 15:30:00,80.74,80.76,80.71,80.73,61587.0,61.8207,61.836,61.7978,61.8131,61587.0
2016-03-07 15:35:00,80.74,80.81,80.73,80.75,64345.0,61.8207,61.8743,61.8131,61.8284,64345.0
2016-03-07 15:40:00,80.75,80.76,80.7,80.7,72210.0,61.8284,61.836,61.7901,61.7901,72210.0
2016-03-07 15:45:00,80.71,80.76,80.63,80.65,170033.0,61.7978,61.836,61.7365,61.7518,170033.0
2016-03-07 15:50:00,80.65,80.7,80.57,80.57,79447.0,61.7518,61.7901,61.6906,61.6906,79447.0
2016-03-07 15:55:00,80.58,80.82,80.57,80.81,202261.0,61.6982,61.882,61.6906,61.8743,202261.0
2016-03-08 09:30:00,80.55,80.8,80.46,80.78,60195.0,61.6752,61.8667,61.6063,61.8514,60195.0
2016-03-08 09:35:00,80.74,81.01,80.74,80.94,27920.0,61.8207,62.0275,61.8207,61.9739,27920.0
2016-03-08 09:40:00,80.92,80.92,80.72,80.85,19816.0,61.9585,61.9585,61.8054,61.9049,19816.0
2016-03-08 09:45:00,80.78,81.19,80.77,81.17,22488.0,61.8514,62.1653,61.8437,62.15,22488.0
2016-03-08 09:50:00,81.17,81.17,80.93,80.98,23555.0,62.15,62.15,61.9662,62.0045,23555.0
2016-03-08 09:55:00,80.98,81.09,80.91,80.97,47732.0,62.0045,62.0887,61.9509,61.9968,47732.0
2016-03-08 10:00:00,80.96,81.11,80.95,81.11,31389.0,61.9892,62.104,61.9815,62.104,31389.0
2016-03-08 10:05:00,81.11,81.14,80.96,80.97,56619.0,62.104,62.127,61.9892,61.9968,56619.0
2016-03-08 10:10:00,80.96,81.04,80.92,80.97,20611.0,61.9892,62.0504,61.9585,61.9968,20611.0
2016-03-08 10:15:00,80.95,80.98,80.87,80.88,14531.0,61.9815,62.0045,61.9203,61.9279,14531.0
2016-03-08 10:20:00,80.88,80.91,80.79,80.8,46412.0,61.9279,61.9509,61.859,61.8667,46412.0
2016-03-08 10:25:00,80.79,80.79,80.65,80.71,18278.0,61.859,61.859,61.7518,61.7978,18278.0
2016-03-08 10:30:00,80.71,80.81,80.69,80.76,25133.0,61.7978,61.8743,61.7824,61.836,25133.0
2016-03-08 10:35:00,80.76,80.84,80.74,80.78,79390.0,61.836,61.8973,61.8207,61.8514,79390.0
2016-03-08 10:40:00,80.77,80.81,80.75,80.76,54017.0,61.8437,61.8743,61.8284,61.836,54017.0
2016-03-08 10:45:00,80.76,80.78,80.74,80.78,28142.0,61.836,61.8514,61.8207,61.8514,28142.0
2016-03-08 10:50:00,80.78,80.81,80.77,80.77,26068.0,61.8514,61.8743,61.8437,61.8437,26068.0
2016-03-08 10:55:00,80.76,80.84,80.71,80.8,43117.0,61.836,61.8973,61.7978,61.8667,43117.0
2016-03-08 11:00:00,80.82,80.87,80.77,80.85,40773.0,61.882,61.9203,61.8437,61.9049,40773.0
2016-03-08 11:05:00,80.84,80.87,80.74,80.85,24428.0,61.8973,61.9203,61.8207,61.9049,24428.0
2016-03-08 11:10:00,80.83,80.84,80.77,80.81,21954.0,61.8896,61.8973,61.8437,61.8743,21954.0
2016-03-08 11:15:00,80.83,80.9,80.77,80.81,27618.0,61.8896,61.9432,61.8437,61.8743,27618.0
2016-03-08 11:20:00,80.79,80.97,80.78,80.89,86171.0,61.859,61.9968,61.8514,61.9356,86171.0
2016-03-08 11:25:00,80.88,80.99,80.87,80.98,45992.0,61.9279,62.0121,61.9203,62.0045,45992.0
2016-03-08 11:30:00,80.97,81.14,80.91,80.93,46995.0,61.9968,62.127,61.9509,61.9662,46995.0
2016-03-08 11:35:00,80.95,80.95,80.87,80.95,19704.0,61.9815,61.9815,61.9203,61.9815,19704.0
2016-03-08 11:40:00,80.95,81.09,80.9,81.09,25031.0,61.9815,62.0887,61.9432,62.0887,25031.0
2016-03-08 11:45:00,81.09,81.22,81.09,81.19,37968.0,62.0887,62.1882,62.0887,62.1653,37968.0
2016-03-08 11:50:00,81.19,81.2,81.06,81.1,32932.0,62.1653,62.1729,62.0657,62.0964,32932.0
2016-03-08 11:55:00,81.11,81.2,81.11,81.18,32628.0,62.104,62.1729,62.104,62.1576,32628.0
2016-03-08 12:00:00,81.18,81.19,81.09,81.13,21956.0,62.1576,62.1653,62.0887,62.1193,21956.0
2016-03-08 12:05:00,81.13,81.21,81.12,81.19,18670.0,62.1193,62.1806,62.1117,62.1653,18670.0
2016-03-08 12:10:00,81.19,81.26,81.17,81.26,12059.0,62.1653,62.2189,62.15,62.2189,12059.0
2016-03-08 12:15:00,81.27,81.32,81.25,81.28,17539.0,62.2265,62.2648,62.2112,62.2342,17539.0
2016-03-08 12:20:00,81.28,81.4,81.25,81.35,38858.0,62.2342,62.3261,62.2112,62.2878,38858.0
2016-03-08 12:25:00,81.35,81.4,81.3,81.33,28394.0,62.2878,62.3261,62.2495,62.2725,28394.0
2016-03-08 12:30:00,81.35,81.37,81.33,81.35,28080.0,62.2878,62.3031,62.2725,62.2878,28080.0
2016-03-08 12:35:00,81.34,81.37,81.27,81.3,23408.0,62.2801,62.3031,62.2265,62.2495,23408.0
2016-03-08 12:40:00,81.3,81.36,81.28,81.32,21390.0,62.2495,62.2954,62.2342,62.2648,21390.0
2016-03-08 12:45:00,81.33,81.35,81.26,81.27,30668.0,62.2725,62.2878,62.2189,62.2265,30668.0
2016-03-08 12:50:00,81.26,81.28,81.13,81.16,35773.0,62.2189,62.2342,62.1193,62.1423,35773.0
2016-03-08 12:55:00,81.16,81.28,81.14,81.26,17532.0,62.1423,62.2342,62.127,62.2189,17532.0
2016-03-08 13:00:00,81.26,81.3,81.25,81.28,25878.0,62.2189,62.2495,62.2112,62.2342,25878.0
2016-03-08 13:05:00,81.27,81.28,81.21,81.23,12374.0,62.2265,62.2342,62.1806,62.1959,12374.0
2016-03-08 13:10:00,81.23,81.28,81.19,81.21,37694.0,62.1959,62.2342,62.1653,62.1806,37694.0
2016-03-08 13:15:00,81.24,81.25,81.18,81.23,155458.0,62.2036,62.2112,62.1576,62.1959,155458.0
2016-03-08 13:20:00,81.23,81.25,81.19,81.19,43474.0,62.1959,62.2112,62.1653,62.1653,43474.0
2016-03-08 13:25:00,81.19,81.26,81.19,81.26,34719.0,62.1653,62.2189,62.1653,62.2189,34719.0
2016-03-08 13:30:00,81.26,81.28,81.19,81.28,253170.0,62.2189,62.2342,62.1653,62.2342,253170.0
2016-03-08 13:35:00,81.27,81.38,81.25,81.36,58123.0,62.2265,62.3108,62.2112,62.2954,58123.0
2016-03-08 13:40:00,81.36,81.4,81.29,81.31,19040.0,62.2954,62.3261,62.2418,62.2572,19040.0
2016-03-08 13:45:00,81.32,81.32,81.25,81.28,47015.0,62.2648,62.2648,62.2112,62.2342,47015.0
2016-03-08 13:50:00,81.3,81.3,81.18,81.22,49584.0,62.2495,62.2495,62.1576,62.1882,49584.0
2016-03-08 13:55:00,81.22,81.26,81.2,81.23,41302.0,62.1882,62.2189,62.1729,62.1959,41302.0
2016-03-08 14:00:00,81.22,81.25,81.17,81.2,41978.0,62.1882,62.2112,62.15,62.1729,41978.0
2016-03-08 14:05:00,81.21,81.25,81.17,81.21,35011.0,62.1806,62.2112,62.15,62.1806,35011.0
2016-03-08 14:10:00,81.19,81.24,81.19,81.2,27521.0,62.1653,62.2036,62.1653,62.1729,27521.0
2016-03-08 14:15:00,81.2,81.21,81.04,81.06,41108.0,62.1729,62.1806,62.0504,62.0657,41108.0
2016-03-08 14:20:00,81.06,81.2,81.02,81.09,36564.0,62.0657,62.1729,62.0351,62.0887,36564.0
2016-03-08 14:25:00,81.06,81.11,80.98,81.07,28130.0,62.0657,62.104,62.0045,62.0734,28130.0
2016-03-08 14:30:00,81.04,81.06,80.92,81.01,25316.0,62.0504,62.0657,61.9585,62.0275,25316.0
2016-03-08 14:35:00,81.0,81.01,80.87,80.89,17462.0,62.0198,62.0275,61.9203,61.9356,17462.0
2016-03-08 14:40:00,80.9,81.09,80.89,81.05,19031.0,61.9432,62.0887,61.9356,62.0581,19031.0
2016-03-08 14:45:00,81.05,81.12,81.01,81.02,27475.0,62.0581,62.1117,62.0275,62.0351,27475.0
2016-03-08 14:50:00,81.02,81.04,80.91,81.02,15780.0,62.0351,62.0504,61.9509,62.0351,15780.0
2016-03-08 14:55:00,81.02,81.12,81.01,81.07,17440.0,62.0351,62.1117,62.0275,62.0734,17440.0
2016-03-08 15:00:00,81.06,81.1,80.95,80.98,27016.0,62.0657,62.0964,61.9815,62.0045,27016.0
2016-03-08 15:05:00,80.97,81.02,80.9,80.9,37714.0,61.9968,62.0351,61.9432,61.9432,37714.0
2016-03-08 15:10:00,80.9,80.92,80.82,80.89,29458.0,61.9432,61.9585,61.882,61.9356,29458.0
2016-03-08 15:15:00,80.89,80.91,80.79,80.83,40341.0,61.9356,61.9509,61.859,61.8896,40341.0
2016-03-08 15:20:00,80.84,80.93,80.81,80.93,51743.0,61.8973,61.9662,61.8743,61.9662,51743.0
2016-03-08 15:25:00,80.93,80.95,80.79,80.79,21531.0,61.9662,61.9815,61.859,61.859,21531.0
2016-03-08 15:30:00,80.79,80.85,80.77,80.8,43273.0,61.859,61.9049,61.8437,61.8667,43273.0
2016-03-08 15:35:00,80.79,80.8,80.67,80.68,66193.0,61.859,61.8667,61.7671,61.7748,66193.0
2016-03-08 15:40:00,80.67,80.76,80.61,80.7,82164.0,61.7671,61.836,61.7212,61.7901,82164.0
2016-03-08 15:45:00,80.7,80.75,80.63,80.65,88029.0,61.7901,61.8284,61.7365,61.7518,88029.0
2016-03-08 15:50:00,80.65,80.73,80.57,80.59,84154.0,61.7518,61.8131,61.6906,61.7059,84154.0
2016-03-08 15:55:00,80.59,80.63,80.51,80.53,189655.0,61.7059,61.7365,61.6446,61.6599,189655.0
2016-03-09 09:30:00,81.0,81.24,80.72,81.01,50676.0,62.0198,62.2036,61.8054,62.0275,50676.0
2016-03-09 09:35:00,81.04,81.36,81.04,81.21,59348.0,62.0504,62.2954,62.0504,62.1806,59348.0
2016-03-09 09:40:00,81.23,81.43,81.09,81.34,52831.0,62.1959,62.349,62.0887,62.2801,52831.0
2016-03-09 09:45:00,81.33,81.36,81.11,81.24,103622.0,62.2725,62.2954,62.104,62.2036,103622.0
2016-03-09 09:50:00,81.24,81.48,81.2,81.46,53788.0,62.2036,62.3873,62.1729,62.372,53788.0
2016-03-09 09:55:00,81.47,81.5,81.32,81.36,53220.0,62.3797,62.4026,62.2648,62.2954,53220.0
2016-03-09 10:00:00,81.37,81.4,81.19,81.4,71347.0,62.3031,62.3261,62.1653,62.3261,71347.0
2016-03-09 10:05:00,81.4,81.4,81.22,81.34,37191.0,62.3261,62.3261,62.1882,62.2801,37191.0
2016-03-09 10:10:00,81.35,81.43,81.18,81.18,72244.0,62.2878,62.349,62.1576,62.1576,72244.0
2016-03-09 10:15:00,81.15,81.21,80.94,80.98,36772.0,62.1347,62.1806,61.9739,62.0045,36772.0
2016-03-09 10:20:00,80.96,81.19,80.93,81.14,28913.0,61.9892,62.1653,61.9662,62.127,28913.0
2016-03-09 10:25:00,81.16,81.24,81.09,81.13,29096.0,62.1423,62.2036,62.0887,62.1193,29096.0
2016-03-09 10:30:00,81.14,81.17,80.95,80.98,42304.0,62.127,62.15,61.9815,62.0045,42304.0
2016-03-09 10:35:00,80.99,81.12,80.95,81.03,42099.0,62.0121,62.1117,61.9815,62.0428,42099.0
2016-03-09 10:40:00,81.04,81.08,80.92,80.93,33066.0,62.0504,62.0811,61.9585,61.9662,33066.0
2016-03-09 10:45:00,80.94,80.97,80.87,80.89,26503.0,61.9739,61.9968,61.9203,61.9356,26503.0
2016-03-09 10:50:00,80.89,80.9,80.59,80.81,35816.0,61.9356,61.9432,61.7059,61.8743,35816.0
2016-03-09 10:55:00,80.78,80.87,80.69,80.84,17495.0,61.8514,61.9203,61.7824,61.8973,17495.0
2016-03-09 11:00:00,80.84,80.9,80.76,80.84,31203.0,61.8973,61.9432,61.836,61.8973,31203.0
2016-03-09 11:05:00,80.85,81.0,80.83,81.0,16126.0,61.9049,62.0198,61.8896,62.0198,16126.0
2016-03-09 11:10:00,81.01,81.05,80.86,81.05,20399.0,62.0275,62.0581,61.9126,62.0581,20399.0
2016-03-09 11:15:00,81.06,81.16,81.02,81.09,35141.0,62.0657,62.1423,62.0351,62.0887,35141.0
2016-03-09 11:20:00,81.1,81.1,80.88,80.98,35643.0,62.0964,62.0964,61.9279,62.0045,35643.0
2016-03-09 11:25:00,80.96,81.03,80.88,80.95,17173.0,61.9892,62.0428,61.9279,61.9815,17173.0
2016-03-09 11:30:00,80.95,81.02,80.83,80.86,33253.0,61.9815,62.0351,61.8896,61.9126,33253.0
2016-03-09 11:35:00,80.86,80.95,80.85,80.95,16944.0,61.9126,61.9815,61.9049,61.9815,16944.0
2016-03-09 11:40:00,80.95,81.02,80.91,81.0,30930.0,61.9815,62.0351,61.9509,62.0198,30930.0
2016-03-09 11:45:00,81.01,81.04,80.92,81.03,18502.0,62.0275,62.0504,61.9585,62.0428,18502.0
2016-03-09 11:50:00,81.03,81.05,80.94,81.05,31233.0,62.0428,62.0581,61.9739,62.0581,31233.0
2016-03-09 11:55:00,81.05,81.15,81.04,81.11,46845.0,62.0581,62.1347,62.0504,62.104,46845.0
2016-03-09 12:00:00,81.09,81.18,81.04,81.15,28734.0,62.0887,62.1576,62.0504,62.1347,28734.0
2016-03-09 12:05:00,81.15,81.15,81.01,81.09,18972.0,62.1347,62.1347,62.0275,62.0887,18972.0
2016-03-09 12:10:00,81.09,81.1,81.03,81.05,12881.0,62.0887,62.0964,62.0428,62.0581,12881.0
2016-03-09 12:15:00,81.07,81.15,81.04,81.12,31883.0,62.0734,62.1347,62.0504,62.1117,31883.0
2016-03-09 12:20:00,81.12,81.16,81.1,81.13,10989.0,62.1117,62.1423,62.0964,62.1193,10989.0
2016-03-09 12:25:00,81.13,81.13,81.04,81.07,29991.0,62.1193,62.1193,62.0504,62.0734,29991.0
2016-03-09 12:30:00,81.08,81.14,81.07,81.09,25058.0,62.0811,62.127,62.0734,62.0887,25058.0
2016-03-09 12:35:00,81.1,81.14,81.06,81.1,13694.0,62.0964,62.127,62.0657,62.0964,13694.0
2016-03-09 12:40:00,81.1,81.15,81.06,81.09,15670.0,62.0964,62.1347,62.0657,62.0887,15670.0
2016-03-09 12:45:00,81.08,81.14,81.04,81.04,9341.0,62.0811,62.127,62.0504,62.0504,9341.0
2016-03-09 12:50:00,81.05,81.11,81.02,81.05,12706.0,62.0581,62.104,62.0351,62.0581,12706.0
2016-03-09 12:55:00,81.04,81.1,81.03,81.1,14787.0,62.0504,62.0964,62.0428,62.0964,14787.0
2016-03-09 13:00:00,81.11,81.11,81.04,81.05,10426.0,62.104,62.104,62.0504,62.0581,10426.0
2016-03-09 13:05:00,81.06,81.08,81.01,81.06,18843.0,62.0657,62.0811,62.0275,62.0657,18843.0
2016-03-09 13:10:00,81.06,81.1,81.06,81.06,12760.0,62.0657,62.0964,62.0657,62.0657,12760.0
2016-03-09 13:15:00,81.06,81.09,81.03,81.09,14250.0,62.0657,62.0887,62.0428,62.0887,14250.0
2016-03-09 13:20:00,81.08,81.08,81.02,81.05,12647.0,62.0811,62.0811,62.0351,62.0581,12647.0
2016-03-09 13:25:00,81.06,81.11,81.03,81.09,18545.0,62.0657,62.104,62.0428,62.0887,18545.0
2016-03-09 13:30:00,81.09,81.14,81.09,81.1,12197.0,62.0887,62.127,62.0887,62.0964,12197.0
2016-03-09 13:35:00,81.11,81.15,81.1,81.14,15256.0,62.104,62.1347,62.0964,62.127,15256.0
2016-03-09 13:40:00,81.15,81.2,81.12,81.2,16557.0,62.1347,62.1729,62.1117,62.1729,16557.0
2016-03-09 13:45:00,81.19,81.28,81.17,81.26,34348.0,62.1653,62.2342,62.15,62.2189,34348.0
2016-03-09 13:50:00,81.25,81.3,81.25,81.3,32922.0,62.2112,62.2495,62.2112,62.2495,32922.0
2016-03-09 13:55:00,81.3,81.42,81.25,81.26,25405.0,62.2495,62.3414,62.2112,62.2189,25405.0
2016-03-09 14:00:00,81.26,81.35,81.24,81.33,18554.0,62.2189,62.2878,62.2036,62.2725,18554.0
2016-03-09 14:05:00,81.33,81.37,81.29,81.37,27938.0,62.2725,62.3031,62.2418,62.3031,27938.0
2016-03-09 14:10:00,81.37,81.39,81.31,81.31,31165.0,62.3031,62.3184,62.2572,62.2572,31165.0
2016-03-09 14:15:00,81.31,81.38,81.27,81.36,17719.0,62.2572,62.3108,62.2265,62.2954,17719.0
2016-03-09 14:20:00,81.36,81.36,81.26,81.27,20118.0,62.2954,62.2954,62.2189,62.2265,20118.0
2016-03-09 14:25:00,81.28,81.31,81.23,81.23,19275.0,62.2342,62.2572,62.1959,62.1959,19275.0
2016-03-09 14:30:00,81.23,81.23,81.13,81.16,14168.0,62.1959,62.1959,62.1193,62.1423,14168.0
2016-03-09 14:35:00,81.16,81.21,81.12,81.2,29648.0,62.1423,62.1806,62.1117,62.1729,29648.0
2016-03-09 14:40:00,81.21,81.21,81.17,81.21,17564.0,62.1806,62.1806,62.15,62.1806,17564.0
2016-03-09 14:45:00,81.21,81.25,81.18,81.25,16237.0,62.1806,62.2112,62.1576,62.2112,16237.0
2016-03-09 14:50:00,81.25,81.27,81.16,81.16,16484.0,62.2112,62.2265,62.1423,62.1423,16484.0
2016-03-09 14:55:00,81.16,81.17,81.1,81.13,31394.0,62.1423,62.15,62.0964,62.1193,31394.0
2016-03-09 15:00:00,81.12,81.16,81.11,81.13,21437.0,62.1117,62.1423,62.104,62.1193,21437.0
2016-03-09 15:05:00,81.13,81.14,80.93,80.97,38684.0,62.1193,62.127,61.9662,61.9968,38684.0
2016-03-09 15:10:00,80.98,80.99,80.93,80.94,23074.0,62.0045,62.0121,61.9662,61.9739,23074.0
2016-03-09 15:15:00,80.95,81.02,80.94,80.98,26868.0,61.9815,62.0351,61.9739,62.0045,26868.0
2016-03-09 15:20:00,80.98,81.03,80.98,81.0,43073.0,62.0045,62.0428,62.0045,62.0198,43073.0
2016-03-09 15:25:00,81.0,81.11,80.97,81.09,36235.0,62.0198,62.104,61.9968,62.0887,36235.0
2016-03-09 15:30:00,81.09,81.17,81.07,81.13,57451.0,62.0887,62.15,62.0734,62.1193,57451.0
2016-03-09 15:35:00,81.13,81.23,81.12,81.19,82503.0,62.1193,62.1959,62.1117,62.1653,82503.0
2016-03-09 15:40:00,81.2,81.26,81.14,81.24,104344.0,62.1729,62.2189,62.127,62.2036,104344.0
2016-03-09 15:45:00,81.25,81.25,81.13,81.13,89763.0,62.2112,62.2112,62.1193,62.1193,89763.0
2016-03-09 15:50:00,81.13,81.14,81.03,81.06,93981.0,62.1193,62.127,62.0428,62.0657,93981.0
2016-03-09 15:55:00,81.06,81.19,81.01,81.18,275991.0,62.0657,62.1653,62.0275,62.1576,275991.0
2016-03-10 09:30:00,81.61,81.98,81.3,81.88,239215.0,62.4869,62.7702,62.2495,62.6936,239215.0
2016-03-10 09:35:00,81.88,82.03,81.5,81.94,127519.0,62.6936,62.8084,62.4026,62.7395,127519.0
2016-03-10 09:40:00,81.94,81.96,81.62,81.75,193226.0,62.7395,62.7548,62.4945,62.5941,193226.0
2016-03-10 09:45:00,81.73,81.8,81.58,81.68,33250.0,62.5787,62.6323,62.4639,62.5405,33250.0
2016-03-10 09:50:00,81.68,81.7,81.44,81.58,75898.0,62.5405,62.5558,62.3567,62.4639,75898.0
2016-03-10 09:55:00,81.61,81.8,81.59,81.6,43898.0,62.4869,62.6323,62.4715,62.4792,43898.0
2016-03-10 10:00:00,81.56,81.85,81.44,81.8,75247.0,62.4486,62.6706,62.3567,62.6323,75247.0
2016-03-10 10:05:00,81.79,81.87,81.56,81.76,45678.0,62.6247,62.6859,62.4486,62.6017,45678.0
2016-03-10 10:10:00,81.75,81.81,81.68,81.77,30787.0,62.5941,62.64,62.5405,62.6094,30787.0
2016-03-10 10:15:00,81.78,81.81,81.6,81.66,44281.0,62.617,62.64,62.4792,62.5251,44281.0
2016-03-10 10:20:00,81.65,81.7,81.61,81.63,64169.0,62.5175,62.5558,62.4869,62.5022,64169.0
2016-03-10 10:25:00,81.62,81.72,81.47,81.61,51711.0,62.4945,62.5711,62.3797,62.4869,51711.0
2016-03-10 10:30:00,81.58,81.58,81.0,81.13,188915.0,62.4639,62.4639,62.0198,62.1193,188915.0
2016-03-10 10:35:00,81.17,81.2,81.0,81.19,55288.0,62.15,62.1729,62.0198,62.1653,55288.0
2016-03-10 10:40:00,81.18,81.37,81.16,81.36,128440.0,62.1576,62.3031,62.1423,62.2954,128440.0
2016-03-10 10:45:00,81.37,81.45,81.32,81.4,46349.0,62.3031,62.3644,62.2648,62.3261,46349.0
2016-03-10 10:50:00,81.39,81.53,81.29,81.51,32115.0,62.3184,62.4256,62.2418,62.4103,32115.0
2016-03-10 10:55:00,81.5,81.51,81.29,81.32,24179.0,62.4026,62.4103,62.2418,62.2648,24179.0
2016-03-10 11:00:00,81.32,81.32,81.01,81.06,24517.0,62.2648,62.2648,62.0275,62.0657,24517.0
2016-03-10 11:05:00,81.07,81.33,81.06,81.32,43115.0,62.0734,62.2725,62.0657,62.2648,43115.0
2016-03-10 11:10:00,81.3,81.32,81.18,81.32,33272.0,62.2495,62.2648,62.1576,62.2648,33272.0
2016-03-10 11:15:00,81.32,81.38,81.26,81.27,28180.0,62.2648,62.3108,62.2189,62.2265,28180.0
2016-03-10 11:20:00,81.25,81.3,81.05,81.07,43611.0,62.2112,62.2495,62.0581,62.0734,43611.0
2016-03-10 11:25:00,81.06,81.16,80.97,81.13,29484.0,62.0657,62.1423,61.9968,62.1193,29484.0
2016-03-10 11:30:00,81.13,81.13,80.88,80.9,30994.0,62.1193,62.1193,61.9279,61.9432,30994.0
2016-03-10 11:35:00,80.88,81.03,80.84,80.96,52084.0,61.9279,62.0428,61.8973,61.9892,52084.0
2016-03-10 11:40:00,80.95,81.1,80.94,81.08,27930.0,61.9815,62.0964,61.9739,62.0811,27930.0
2016-03-10 11:45:00,81.08,81.13,80.95,81.11,47193.0,62.0811,62.1193,61.9815,62.104,47193.0
2016-03-10 11:50:00,81.11,81.12,81.03,81.08,21266.0,62.104,62.1117,62.0428,62.0811,21266.0
2016-03-10 11:55:00,81.09,81.2,81.07,81.07,31321.0,62.0887,62.1729,62.0734,62.0734,31321.0
2016-03-10 12:00:00,81.07,81.21,81.04,81.2,69624.0,62.0734,62.1806,62.0504,62.1729,69624.0
2016-03-10 12:05:00,81.2,81.25,81.15,81.16,19619.0,62.1729,62.2112,62.1347,62.1423,19619.0
2016-03-10 12:10:00,81.15,81.19,81.1,81.15,17505.0,62.1347,62.1653,62.0964,62.1347,17505.0
2016-03-10 12:15:00,81.15,81.15,81.01,81.05,21458.0,62.1347,62.1347,62.0275,62.0581,21458.0
2016-03-10 12:20:00,81.04,81.05,80.79,80.86,39151.0,62.0504,62.0581,61.859,61.9126,39151.0
2016-03-10 12:25:00,80.88,80.94,80.88,80.91,19230.0,61.9279,61.9739,61.9279,61.9509,19230.0
2016-03-10 12:30:00,80.92,80.95,80.73,80.73,22723.0,61.9585,61.9815,61.8131,61.8131,22723.0
2016-03-10 12:35:00,80.73,80.73,80.4,80.49,43668.0,61.8131,61.8131,61.5604,61.6293,43668.0
2016-03-10 12:40:00,80.51,80.56,80.38,80.38,31860.0,61.6446,61.6829,61.5451,61.5451,31860.0
2016-03-10 12:45:00,80.4,80.53,80.3,80.42,41798.0,61.5604,61.6599,61.4838,61.5757,41798.0
2016-03-10 12:50:00,80.44,80.63,80.43,80.45,60634.0,61.591,61.7365,61.5834,61.5987,60634.0
2016-03-10 12:55:00,80.44,80.53,80.4,80.43,54098.0,61.591,61.6599,61.5604,61.5834,54098.0
2016-03-10 13:00:00,80.44,80.52,80.4,80.42,26012.0,61.591,61.6523,61.5604,61.5757,26012.0
2016-03-10 13:05:00,80.43,80.44,80.38,80.4,28306.0,61.5834,61.591,61.5451,61.5604,28306.0
2016-03-10 13:10:00,80.4,80.46,80.31,80.34,31431.0,61.5604,61.6063,61.4915,61.5145,31431.0
2016-03-10 13:15:00,80.35,80.48,80.35,80.48,25785.0,61.5221,61.6216,61.5221,61.6216,25785.0
2016-03-10 13:20:00,80.49,80.65,80.46,80.59,26378.0,61.6293,61.7518,61.6063,61.7059,26378.0
2016-03-10 13:25:00,80.59,80.67,80.58,80.65,20569.0,61.7059,61.7671,61.6982,61.7518,20569.0
2016-03-10 13:30:00,80.65,80.73,80.63,80.72,27772.0,61.7518,61.8131,61.7365,61.8054,27772.0
2016-03-10 13:35:00,80.73,80.81,80.69,80.73,32147.0,61.8131,61.8743,61.7824,61.8131,32147.0
2016-03-10 13:40:00,80.74,80.79,80.71,80.74,30247.0,61.8207,61.859,61.7978,61.8207,30247.0
2016-03-10 13:45:00,80.75,80.82,80.75,80.77,38444.0,61.8284,61.882,61.8284,61.8437,38444.0
2016-03-10 13:50:00,80.78,80.92,80.76,80.84,127227.0,61.8514,61.9585,61.836,61.8973,127227.0
2016-03-10 13:55:00,80.84,80.86,80.67,80.74,37734.0,61.8973,61.9126,61.7671,61.8207,37734.0
2016-03-10 14:00:00,80.73,80.8,80.73,80.76,20124.0,61.8131,61.8667,61.8131,61.836,20124.0
2016-03-10 14:05:00,80.76,80.82,80.66,80.71,29726.0,61.836,61.882,61.7595,61.7978,29726.0
2016-03-10 14:10:00,80.71,80.83,80.69,80.74,38401.0,61.7978,61.8896,61.7824,61.8207,38401.0
2016-03-10 14:15:00,80.72,80.84,80.7,80.83,22125.0,61.8054,61.8973,61.7901,61.8896,22125.0
2016-03-10 14:20:00,80.84,81.17,80.83,81.11,43015.0,61.8973,62.15,61.8896,62.104,43015.0
2016-03-10 14:25:00,81.1,81.17,81.01,81.17,29744.0,62.0964,62.15,62.0275,62.15,29744.0
2016-03-10 14:30:00,81.17,81.23,80.98,81.05,29143.0,62.15,62.1959,62.0045,62.0581,29143.0
2016-03-10 14:35:00,81.05,81.06,80.9,80.95,17416.0,62.0581,62.0657,61.9432,61.9815,17416.0
2016-03-10 14:40:00,80.96,81.09,80.95,81.07,20551.0,61.9892,62.0887,61.9815,62.0734,20551.0
2016-03-10 14:45:00,81.07,81.2,81.06,81.14,63800.0,62.0734,62.1729,62.0657,62.127,63800.0
2016-03-10 14:50:00,81.14,81.2,81.12,81.18,25161.0,62.127,62.1729,62.1117,62.1576,25161.0
2016-03-10 14:55:00,81.17,81.18,81.08,81.13,41282.0,62.15,62.1576,62.0811,62.1193,41282.0
2016-03-10 15:00:00,81.14,81.25,81.05,81.1,78031.0,62.127,62.2112,62.0581,62.0964,78031.0
2016-03-10 15:05:00,81.09,81.2,81.08,81.16,43877.0,62.0887,62.1729,62.0811,62.1423,43877.0
2016-03-10 15:10:00,81.17,81.21,81.1,81.19,31608.0,62.15,62.1806,62.0964,62.1653,31608.0
2016-03-10 15:15:00,81.2,81.28,81.19,81.19,74350.0,62.1729,62.2342,62.1653,62.1653,74350.0
2016-03-10 15:20:00,81.19,81.21,81.08,81.17,38570.0,62.1653,62.1806,62.0811,62.15,38570.0
2016-03-10 15:25:00,81.18,81.42,81.18,81.38,46073.0,62.1576,62.3414,62.1576,62.3108,46073.0
2016-03-10 15:30:00,81.37,81.44,81.34,81.36,44309.0,62.3031,62.3567,62.2801,62.2954,44309.0
2016-03-10 15:35:00,81.36,81.36,81.21,81.21,41550.0,62.2954,62.2954,62.1806,62.1806,41550.0
2016-03-10 15:40:00,81.21,81.31,81.16,81.25,74576.0,62.1806,62.2572,62.1423,62.2112,74576.0
2016-03-10 15:45:00,81.23,81.27,81.18,81.24,37007.0,62.1959,62.2265,62.1576,62.2036,37007.0
2016-03-10 15:50:00,81.24,81.41,81.22,81.37,69446.0,62.2036,62.3337,62.1882,62.3031,69446.0
2016-03-10 15:55:00,81.37,81.53,81.3,81.51,268902.0,62.3031,62.4256,62.2495,62.4103,268902.0
2016-03-11 09:30:00,81.89,82.0,81.58,81.81,98369.0,62.7013,62.7855,62.4639,62.64,98369.0
2016-03-11 09:35:00,81.91,81.93,81.79,81.79,31793.0,62.7166,62.7319,62.6247,62.6247,31793.0
2016-03-11 09:40:00,81.74,82.09,81.74,82.04,89758.0,62.5864,62.8544,62.5864,62.8161,89758.0
2016-03-11 09:45:00,82.02,82.04,81.71,81.91,47227.0,62.8008,62.8161,62.5634,62.7166,47227.0
2016-03-11 09:50:00,81.9,82.05,81.82,82.05,34878.0,62.7089,62.8238,62.6477,62.8238,34878.0
2016-03-11 09:55:00,82.03,82.14,81.99,82.01,35595.0,62.8084,62.8927,62.7778,62.7931,35595.0
2016-03-11 10:00:00,82.01,82.12,82.0,82.05,57558.0,62.7931,62.8774,62.7855,62.8238,57558.0
2016-03-11 10:05:00,82.04,82.07,81.96,81.96,47235.0,62.8161,62.8391,62.7548,62.7548,47235.0
2016-03-11 10:10:00,81.97,82.01,81.86,81.96,30645.0,62.7625,62.7931,62.6783,62.7548,30645.0
2016-03-11 10:15:00,81.96,82.02,81.87,82.0,26437.0,62.7548,62.8008,62.6859,62.7855,26437.0
2016-03-11 10:20:00,82.0,82.03,81.9,81.91,26024.0,62.7855,62.8084,62.7089,62.7166,26024.0
2016-03-11 10:25:00,81.92,82.01,81.82,81.96,31648.0,62.7242,62.7931,62.6477,62.7548,31648.0
2016-03-11 10:30:00,82.0,82.21,81.97,82.17,54413.0,62.7855,62.9463,62.7625,62.9156,54413.0
2016-03-11 10:35:00,82.17,82.25,82.14,82.2,62347.0,62.9156,62.9769,62.8927,62.9386,62347.0
2016-03-11 10:40:00,82.19,82.24,82.17,82.22,16630.0,62.931,62.9692,62.9156,62.9539,16630.0
2016-03-11 10:45:00,82.23,82.34,82.18,82.33,55753.0,62.9616,63.0458,62.9233,63.0381,55753.0
2016-03-11 10:50:00,82.34,82.43,82.28,82.43,40098.0,63.0458,63.1147,62.9999,63.1147,40098.0
2016-03-11 10:55:00,82.42,82.44,82.28,82.37,32501.0,63.1071,63.1224,62.9999,63.0688,32501.0
2016-03-11 11:00:00,82.37,82.42,82.31,82.33,33949.0,63.0688,63.1071,63.0228,63.0381,33949.0
2016-03-11 11:05:00,82.3,82.38,82.24,82.37,40343.0,63.0152,63.0764,62.9692,63.0688,40343.0
2016-03-11 11:10:00,82.38,82.45,82.27,82.28,46132.0,63.0764,63.13,62.9922,62.9999,46132.0
2016-03-11 11:15:00,82.27,82.39,82.26,82.32,26045.0,62.9922,63.0841,62.9846,63.0305,26045.0
2016-03-11 11:20:00,82.33,82.37,82.21,82.25,48853.0,63.0381,63.0688,62.9463,62.9769,48853.0
2016-03-11 11:25:00,82.25,82.33,82.24,82.27,33237.0,62.9769,63.0381,62.9692,62.9922,33237.0
2016-03-11 11:30:00,82.26,82.29,82.2,82.22,28383.0,62.9846,63.0075,62.9386,62.9539,28383.0
2016-03-11 11:35:00,82.22,82.24,82.19,82.19,36930.0,62.9539,62.9692,62.931,62.931,36930.0
2016-03-11 11:40:00,82.2,82.22,81.98,82.0,67788.0,62.9386,62.9539,62.7702,62.7855,67788.0
2016-03-11 11:45:00,82.0,82.15,82.0,82.09,77721.0,62.7855,62.9003,62.7855,62.8544,77721.0
2016-03-11 11:50:00,82.08,82.14,82.06,82.09,50783.0,62.8467,62.8927,62.8314,62.8544,50783.0
2016-03-11 11:55:00,82.1,82.15,82.04,82.05,17834.0,62.862,62.9003,62.8161,62.8238,17834.0
2016-03-11 12:00:00,82.05,82.15,82.04,82.05,37097.0,62.8238,62.9003,62.8161,62.8238,37097.0
2016-03-11 12:05:00,82.05,82.09,82.04,82.05,14071.0,62.8238,62.8544,62.8161,62.8238,14071.0
2016-03-11 12:10:00,82.06,82.09,82.0,82.01,26272.0,62.8314,62.8544,62.7855,62.7931,26272.0
2016-03-11 12:15:00,82.01,82.05,81.95,81.96,25008.0,62.7931,62.8238,62.7472,62.7548,25008.0
2016-03-11 12:20:00,81.95,81.98,81.92,81.95,67070.0,62.7472,62.7702,62.7242,62.7472,67070.0
2016-03-11 12:25:00,81.95,82.01,81.94,81.97,30809.0,62.7472,62.7931,62.7395,62.7625,30809.0
2016-03-11 12:30:00,81.97,82.0,81.89,81.9,27984.0,62.7625,62.7855,62.7013,62.7089,27984.0
2016-03-11 12:35:00,81.89,81.96,81.87,81.87,16829.0,62.7013,62.7548,62.6859,62.6859,16829.0
2016-03-11 12:40:00,81.87,81.91,81.82,81.91,16282.0,62.6859,62.7166,62.6477,62.7166,16282.0
2016-03-11 12:45:00,81.9,81.9,81.79,81.82,30119.0,62.7089,62.7089,62.6247,62.6477,30119.0
2016-03-11 12:50:00,81.82,81.82,81.72,81.73,33349.0,62.6477,62.6477,62.5711,62.5787,33349.0
2016-03-11 12:55:00,81.73,81.78,81.73,81.74,28810.0,62.5787,62.617,62.5787,62.5864,28810.0
2016-03-11 13:00:00,81.74,81.8,81.7,81.76,47150.0,62.5864,62.6323,62.5558,62.6017,47150.0
2016-03-11 13:05:00,81.76,81.77,81.68,81.77,49158.0,62.6017,62.6094,62.5405,62.6094,49158.0
2016-03-11 13:10:00,81.77,81.84,81.76,81.84,17009.0,62.6094,62.663,62.6017,62.663,17009.0
2016-03-11 13:15:00,81.85,81.88,81.79,81.82,15923.0,62.6706,62.6936,62.6247,62.6477,15923.0
2016-03-11 13:20:00,81.83,81.86,81.83,81.85,15415.0,62.6553,62.6783,62.6553,62.6706,15415.0
2016-03-11 13:25:00,81.84,81.85,81.74,81.74,21885.0,62.663,62.6706,62.5864,62.5864,21885.0
2016-03-11 13:30:00,81.75,81.79,81.74,81.76,50939.0,62.5941,62.6247,62.5864,62.6017,50939.0
2016-03-11 13:35:00,81.76,81.76,81.63,81.63,25836.0,62.6017,62.6017,62.5022,62.5022,25836.0
2016-03-11 13:40:00,81.62,81.65,81.61,81.62,30370.0,62.4945,62.5175,62.4869,62.4945,30370.0
2016-03-11 13:45:00,81.61,81.63,81.52,81.59,26243.0,62.4869,62.5022,62.418,62.4715,26243.0
2016-03-11 13:50:00,81.6,81.71,81.6,81.69,25304.0,62.4792,62.5634,62.4792,62.5481,25304.0
2016-03-11 13:55:00,81.7,81.77,81.68,81.74,25269.0,62.5558,62.6094,62.5405,62.5864,25269.0
2016-03-11 14:00:00,81.74,81.76,81.69,81.7,26658.0,62.5864,62.6017,62.5481,62.5558,26658.0
2016-03-11 14:05:00,81.69,81.79,81.69,81.69,23200.0,62.5481,62.6247,62.5481,62.5481,23200.0
2016-03-11 14:10:00,81.7,81.72,81.65,81.65,16803.0,62.5558,62.5711,62.5175,62.5175,16803.0
2016-03-11 14:15:00,81.65,81.68,81.62,81.67,36053.0,62.5175,62.5405,62.4945,62.5328,36053.0
2016-03-11 14:20:00,81.66,81.8,81.66,81.78,18309.0,62.5251,62.6323,62.5251,62.617,18309.0
2016-03-11 14:25:00,81.78,81.78,81.67,81.7,36588.0,62.617,62.617,62.5328,62.5558,36588.0
2016-03-11 14:30:00,81.7,81.73,81.67,81.68,37334.0,62.5558,62.5787,62.5328,62.5405,37334.0
2016-03-11 14:35:00,81.67,81.74,81.67,81.68,22181.0,62.5328,62.5864,62.5328,62.5405,22181.0
2016-03-11 14:40:00,81.69,81.76,81.65,81.71,20517.0,62.5481,62.6017,62.5175,62.5634,20517.0
2016-03-11 14:45:00,81.71,81.76,81.67,81.7,26253.0,62.5634,62.6017,62.5328,62.5558,26253.0
2016-03-11 14:50:00,81.7,81.71,81.63,81.67,27925.0,62.5558,62.5634,62.5022,62.5328,27925.0
2016-03-11 14:55:00,81.67,81.72,81.63,81.68,18552.0,62.5328,62.5711,62.5022,62.5405,18552.0
2016-03-11 15:00:00,81.68,81.75,81.64,81.73,53078.0,62.5405,62.5941,62.5098,62.5787,53078.0
2016-03-11 15:05:00,81.72,81.83,81.69,81.8,46880.0,62.5711,62.6553,62.5481,62.6323,46880.0
2016-03-11 15:10:00,81.8,81.82,81.73,81.74,42459.0,62.6323,62.6477,62.5787,62.5864,42459.0
2016-03-11 15:15:00,81.74,81.77,81.69,81.75,40260.0,62.5864,62.6094,62.5481,62.5941,40260.0
2016-03-11 15:20:00,81.75,81.8,81.73,81.78,35256.0,62.5941,62.6323,62.5787,62.617,35256.0
2016-03-11 15:25:00,81.79,81.83,81.75,81.78,50421.0,62.6247,62.6553,62.5941,62.617,50421.0
2016-03-11 15:30:00,81.78,81.79,81.66,81.71,44777.0,62.617,62.6247,62.5251,62.5634,44777.0
2016-03-11 15:35:00,81.71,81.79,81.71,81.75,51067.0,62.5634,62.6247,62.5634,62.5941,51067.0
2016-03-11 15:40:00,81.75,81.79,81.71,81.75,94722.0,62.5941,62.6247,62.5634,62.5941,94722.0
2016-03-11 15:45:00,81.75,81.8,81.74,81.79,66136.0,62.5941,62.6323,62.5864,62.6247,66136.0
2016-03-11 15:50:00,81.79,81.81,81.71,81.72,84316.0,62.6247,62.64,62.5634,62.5711,84316.0
2016-03-11 15:55:00,81.71,81.88,81.69,81.87,251390.0,62.5634,62.6936,62.5481,62.6859,251390.0
2016-03-14 09:30:00,81.85,81.87,81.47,81.59,89776.0,62.6706,62.6859,62.3797,62.4715,89776.0
2016-03-14 09:35:00,81.59,81.74,81.49,81.57,51065.0,62.4715,62.5864,62.395,62.4562,51065.0
2016-03-14 09:40:00,81.56,81.57,81.27,81.3,38294.0,62.4486,62.4562,62.2265,62.2495,38294.0
2016-03-14 09:45:00,81.32,81.51,81.29,81.47,42570.0,62.2648,62.4103,62.2418,62.3797,42570.0
2016-03-14 09:50:00,81.47,81.66,81.47,81.66,25805.0,62.3797,62.5251,62.3797,62.5251,25805.0
2016-03-14 09:55:00,81.64,81.72,81.6,81.68,28111.0,62.5098,62.5711,62.4792,62.5405,28111.0
2016-03-14 10:00:00,81.68,82.0,81.67,81.9,36354.0,62.5405,62.7855,62.5328,62.7089,36354.0
2016-03-14 10:05:00,81.9,82.1,81.88,82.02,27009.0,62.7089,62.862,62.6936,62.8008,27009.0
2016-03-14 10:10:00,82.01,82.03,81.89,81.89,20538.0,62.7931,62.8084,62.7013,62.7013,20538.0
2016-03-14 10:15:00,81.89,82.03,81.89,82.01,16596.0,62.7013,62.8084,62.7013,62.7931,16596.0
2016-03-14 10:20:00,82.02,82.02,81.86,81.86,21664.0,62.8008,62.8008,62.6783,62.6783,21664.0
2016-03-14 10:25:00,81.85,81.89,81.72,81.79,22263.0,62.6706,62.7013,62.5711,62.6247,22263.0
2016-03-14 10:30:00,81.8,81.97,81.78,81.95,41753.0,62.6323,62.7625,62.617,62.7472,41753.0
2016-03-14 10:35:00,81.96,82.0,81.81,81.85,28752.0,62.7548,62.7855,62.64,62.6706,28752.0
2016-03-14 10:40:00,81.84,81.95,81.84,81.9,31408.0,62.663,62.7472,62.663,62.7089,31408.0
2016-03-14 10:45:00,81.89,81.96,81.85,81.92,14809.0,62.7013,62.7548,62.6706,62.7242,14809.0
2016-03-14 10:50:00,81.92,81.92,81.76,81.76,36809.0,62.7242,62.7242,62.6017,62.6017,36809.0
2016-03-14 10:55:00,81.74,81.81,81.72,81.81,23615.0,62.5864,62.64,62.5711,62.64,23615.0
2016-03-14 11:00:00,81.82,81.85,81.67,81.67,28015.0,62.6477,62.6706,62.5328,62.5328,28015.0
2016-03-14 11:05:00,81.66,81.74,81.65,81.68,34135.0,62.5251,62.5864,62.5175,62.5405,34135.0
2016-03-14 11:10:00,81.69,81.85,81.68,81.8,34324.0,62.5481,62.6706,62.5405,62.6323,34324.0
2016-03-14 11:15:00,81.81,81.86,81.78,81.81,18121.0,62.64,62.6783,62.617,62.64,18121.0
2016-03-14 11:20:00,81.81,81.96,81.8,81.81,18578.0,62.64,62.7548,62.6323,62.64,18578.0
2016-03-14 11:25:00,81.83,81.83,81.77,81.79,31980.0,62.6553,62.6553,62.6094,62.6247,31980.0
2016-03-14 11:30:00,81.79,81.83,81.73,81.73,19071.0,62.6247,62.6553,62.5787,62.5787,19071.0
2016-03-14 11:35:00,81.71,81.73,81.67,81.73,42603.0,62.5634,62.5787,62.5328,62.5787,42603.0
2016-03-14 11:40:00,81.74,81.88,81.74,81.85,19519.0,62.5864,62.6936,62.5864,62.6706,19519.0
2016-03-14 11:45:00,81.85,81.91,81.85,81.91,23228.0,62.6706,62.7166,62.6706,62.7166,23228.0
2016-03-14 11:50:00,81.91,81.98,81.91,81.92,30121.0,62.7166,62.7702,62.7166,62.7242,30121.0
2016-03-14 11:55:00,81.92,81.93,81.75,81.81,28663.0,62.7242,62.7319,62.5941,62.64,28663.0
2016-03-14 12:00:00,81.79,81.84,81.76,81.82,23581.0,62.6247,62.663,62.6017,62.6477,23581.0
2016-03-14 12:05:00,81.83,81.84,81.68,81.73,22535.0,62.6553,62.663,62.5405,62.5787,22535.0
2016-03-14 12:10:00,81.72,81.76,81.71,81.72,24531.0,62.5711,62.6017,62.5634,62.5711,24531.0
2016-03-14 12:15:00,81.72,81.82,81.71,81.81,17901.0,62.5711,62.6477,62.5634,62.64,17901.0
2016-03-14 12:20:00,81.82,81.85,81.7,81.7,15835.0,62.6477,62.6706,62.5558,62.5558,15835.0
2016-03-14 12:25:00,81.7,81.82,81.7,81.75,30328.0,62.5558,62.6477,62.5558,62.5941,30328.0
2016-03-14 12:30:00,81.76,81.88,81.75,81.88,27509.0,62.6017,62.6936,62.5941,62.6936,27509.0
2016-03-14 12:35:00,81.88,81.95,81.87,81.94,18567.0,62.6936,62.7472,62.6859,62.7395,18567.0
2016-03-14 12:40:00,81.95,81.98,81.92,81.96,15820.0,62.7472,62.7702,62.7242,62.7548,15820.0
2016-03-14 12:45:00,81.96,81.96,81.82,81.83,11840.0,62.7548,62.7548,62.6477,62.6553,11840.0
2016-03-14 12:50:00,81.83,81.93,81.82,81.93,23072.0,62.6553,62.7319,62.6477,62.7319,23072.0
2016-03-14 12:55:00,81.94,81.95,81.89,81.89,14012.0,62.7395,62.7472,62.7013,62.7013,14012.0
2016-03-14 13:00:00,81.9,81.93,81.81,81.92,37281.0,62.7089,62.7319,62.64,62.7242,37281.0
2016-03-14 13:05:00,81.92,81.95,81.9,81.91,17039.0,62.7242,62.7472,62.7089,62.7166,17039.0
2016-03-14 13:10:00,81.91,81.93,81.89,81.9,15944.0,62.7166,62.7319,62.7013,62.7089,15944.0
2016-03-14 13:15:00,81.9,82.01,81.89,82.0,28789.0,62.7089,62.7931,62.7013,62.7855,28789.0
2016-03-14 13:20:00,81.99,82.0,81.95,81.99,17844.0,62.7778,62.7855,62.7472,62.7778,17844.0
2016-03-14 13:25:00,81.99,82.0,81.93,81.96,26803.0,62.7778,62.7855,62.7319,62.7548,26803.0
2016-03-14 13:30:00,81.96,81.96,81.93,81.94,16976.0,62.7548,62.7548,62.7319,62.7395,16976.0
2016-03-14 13:35:00,81.94,82.01,81.9,82.01,51702.0,62.7395,62.7931,62.7089,62.7931,51702.0
2016-03-14 13:40:00,82.01,82.09,82.0,82.07,46373.0,62.7931,62.8544,62.7855,62.8391,46373.0
2016-03-14 13:45:00,82.06,82.07,81.93,81.95,34331.0,62.8314,62.8391,62.7319,62.7472,34331.0
2016-03-14 13:50:00,81.95,82.01,81.95,81.99,31573.0,62.7472,62.7931,62.7472,62.7778,31573.0
2016-03-14 13:55:00,81.98,82.0,81.94,81.96,31705.0,62.7702,62.7855,62.7395,62.7548,31705.0
2016-03-14 14:00:00,81.97,81.98,81.93,81.95,39012.0,62.7625,62.7702,62.7319,62.7472,39012.0
2016-03-14 14:05:00,81.95,81.98,81.94,81.95,36425.0,62.7472,62.7702,62.7395,62.7472,36425.0
2016-03-14 14:10:00,81.95,81.98,81.94,81.94,16987.0,62.7472,62.7702,62.7395,62.7395,16987.0
2016-03-14 14:15:00,81.95,81.95,81.81,81.81,23715.0,62.7472,62.7472,62.64,62.64,23715.0
2016-03-14 14:20:00,81.81,81.85,81.76,81.85,27920.0,62.64,62.6706,62.6017,62.6706,27920.0
2016-03-14 14:25:00,81.85,81.9,81.81,81.87,26645.0,62.6706,62.7089,62.64,62.6859,26645.0
2016-03-14 14:30:00,81.87,81.91,81.85,81.86,26304.0,62.6859,62.7166,62.6706,62.6783,26304.0
2016-03-14 14:35:00,81.86,81.88,81.8,81.84,23489.0,62.6783,62.6936,62.6323,62.663,23489.0
2016-03-14 14:40:00,81.84,81.88,81.84,81.84,22157.0,62.663,62.6936,62.663,62.663,22157.0
2016-03-14 14:45:00,81.84,81.85,81.79,81.8,32661.0,62.663,62.6706,62.6247,62.6323,32661.0
2016-03-14 14:50:00,81.8,81.85,81.78,81.85,55149.0,62.6323,62.6706,62.617,62.6706,55149.0
2016-03-14 14:55:00,81.86,81.94,81.85,81.9,37838.0,62.6783,62.7395,62.6706,62.7089,37838.0
2016-03-14 15:00:00,81.9,81.92,81.87,81.89,34281.0,62.7089,62.7242,62.6859,62.7013,34281.0
2016-03-14 15:05:00,81.88,81.94,81.87,81.91,28026.0,62.6936,62.7395,62.6859,62.7166,28026.0
2016-03-14 15:10:00,81.92,81.97,81.91,81.95,99980.0,62.7242,62.7625,62.7166,62.7472,99980.0
2016-03-14 15:15:00,81.95,81.95,81.87,81.91,62144.0,62.7472,62.7472,62.6859,62.7166,62144.0
2016-03-14 15:20:00,81.92,81.94,81.91,81.92,33496.0,62.7242,62.7395,62.7166,62.7242,33496.0
2016-03-14 15:25:00,81.91,81.97,81.91,81.95,47841.0,62.7166,62.7625,62.7166,62.7472,47841.0
2016-03-14 15:30:00,81.95,81.96,81.87,81.87,53934.0,62.7472,62.7548,62.6859,62.6859,53934.0
2016-03-14 15:35:00,81.88,81.95,81.85,81.95,49144.0,62.6936,62.7472,62.6706,62.7472,49144.0
2016-03-14 15:40:00,81.95,82.0,81.87,81.94,110706.0,62.7472,62.7855,62.6859,62.7395,110706.0
2016-03-14 15:45:00,81.94,81.94,81.88,81.9,80003.0,62.7395,62.7395,62.6936,62.7089,80003.0
2016-03-14 15:50:00,81.9,81.9,81.78,81.8,119609.0,62.7089,62.7089,62.617,62.6323,119609.0
2016-03-14 15:55:00,81.79,81.82,81.73,81.74,235051.0,62.6247,62.6477,62.5787,62.5864,235051.0
2016-03-15 09:30:00,81.36,81.6,81.18,81.5,88687.0,62.2954,62.4792,62.1576,62.4026,88687.0
2016-03-15 09:35:00,81.5,81.88,81.47,81.83,32168.0,62.4026,62.6936,62.3797,62.6553,32168.0
2016-03-15 09:40:00,81.78,81.89,81.72,81.78,38767.0,62.617,62.7013,62.5711,62.617,38767.0
2016-03-15 09:45:00,81.81,81.85,81.63,81.64,24793.0,62.64,62.6706,62.5022,62.5098,24793.0
2016-03-15 09:50:00,81.64,81.82,81.64,81.76,34248.0,62.5098,62.6477,62.5098,62.6017,34248.0
2016-03-15 09:55:00,81.76,81.81,81.57,81.63,32200.0,62.6017,62.64,62.4562,62.5022,32200.0
2016-03-15 10:00:00,81.64,81.75,81.62,81.65,33775.0,62.5098,62.5941,62.4945,62.5175,33775.0
2016-03-15 10:05:00,81.67,81.75,81.53,81.73,46011.0,62.5328,62.5941,62.4256,62.5787,46011.0
2016-03-15 10:10:00,81.71,81.85,81.71,81.77,62298.0,62.5634,62.6706,62.5634,62.6094,62298.0
2016-03-15 10:15:00,81.79,81.81,81.6,81.64,21723.0,62.6247,62.64,62.4792,62.5098,21723.0
2016-03-15 10:20:00,81.63,81.83,81.62,81.81,31079.0,62.5022,62.6553,62.4945,62.64,31079.0
2016-03-15 10:25:00,81.82,81.87,81.8,81.86,74759.0,62.6477,62.6859,62.6323,62.6783,74759.0
2016-03-15 10:30:00,81.87,81.89,81.74,81.74,21918.0,62.6859,62.7013,62.5864,62.5864,21918.0
2016-03-15 10:35:00,81.74,81.75,81.65,81.66,23174.0,62.5864,62.5941,62.5175,62.5251,23174.0
2016-03-15 10:40:00,81.67,81.72,81.62,81.67,24752.0,62.5328,62.5711,62.4945,62.5328,24752.0
2016-03-15 10:45:00,81.66,81.7,81.58,81.67,36980.0,62.5251,62.5558,62.4639,62.5328,36980.0
2016-03-15 10:50:00,81.67,81.67,81.54,81.56,29486.0,62.5328,62.5328,62.4333,62.4486,29486.0
2016-03-15 10:55:00,81.55,81.61,81.53,81.57,19585.0,62.4409,62.4869,62.4256,62.4562,19585.0
2016-03-15 11:00:00,81.59,81.68,81.55,81.62,35200.0,62.4715,62.5405,62.4409,62.4945,35200.0
2016-03-15 11:05:00,81.61,81.61,81.48,81.56,17898.0,62.4869,62.4869,62.3873,62.4486,17898.0
2016-03-15 11:10:00,81.57,81.66,81.57,81.64,18720.0,62.4562,62.5251,62.4562,62.5098,18720.0
2016-03-15 11:15:00,81.64,81.69,81.53,81.57,17433.0,62.5098,62.5481,62.4256,62.4562,17433.0
2016-03-15 11:20:00,81.6,81.63,81.56,81.61,18684.0,62.4792,62.5022,62.4486,62.4869,18684.0
2016-03-15 11:25:00,81.61,81.67,81.47,81.48,29648.0,62.4869,62.5328,62.3797,62.3873,29648.0
2016-03-15 11:30:00,81.49,81.62,81.49,81.56,15222.0,62.395,62.4945,62.395,62.4486,15222.0
2016-03-15 11:35:00,81.55,81.61,81.4,81.4,22723.0,62.4409,62.4869,62.3261,62.3261,22723.0
2016-03-15 11:40:00,81.38,81.45,81.35,81.42,24834.0,62.3108,62.3644,62.2878,62.3414,24834.0
2016-03-15 11:45:00,81.42,81.59,81.41,81.49,19798.0,62.3414,62.4715,62.3337,62.395,19798.0
2016-03-15 11:50:00,81.49,81.5,81.41,81.44,21336.0,62.395,62.4026,62.3337,62.3567,21336.0
2016-03-15 11:55:00,81.44,81.51,81.4,81.45,41119.0,62.3567,62.4103,62.3261,62.3644,41119.0
2016-03-15 12:00:00,81.47,81.64,81.46,81.57,17830.0,62.3797,62.5098,62.372,62.4562,17830.0
2016-03-15 12:05:00,81.58,81.59,81.47,81.51,34024.0,62.4639,62.4715,62.3797,62.4103,34024.0
2016-03-15 12:10:00,81.51,81.52,81.45,81.47,14822.0,62.4103,62.418,62.3644,62.3797,14822.0
2016-03-15 12:15:00,81.45,81.48,81.4,81.42,13237.0,62.3644,62.3873,62.3261,62.3414,13237.0
2016-03-15 12:20:00,81.42,81.49,81.33,81.48,28196.0,62.3414,62.395,62.2725,62.3873,28196.0
2016-03-15 12:25:00,81.49,81.51,81.42,81.45,15164.0,62.395,62.4103,62.3414,62.3644,15164.0
2016-03-15 12:30:00,81.46,81.49,81.44,81.49,8566.0,62.372,62.395,62.3567,62.395,8566.0
2016-03-15 12:35:00,81.49,81.57,81.48,81.5,18580.0,62.395,62.4562,62.3873,62.4026,18580.0
2016-03-15 12:40:00,81.51,81.55,81.42,81.51,11176.0,62.4103,62.4409,62.3414,62.4103,11176.0
2016-03-15 12:45:00,81.5,81.51,81.41,81.43,16060.0,62.4026,62.4103,62.3337,62.349,16060.0
2016-03-15 12:50:00,81.42,81.45,81.41,81.42,13325.0,62.3414,62.3644,62.3337,62.3414,13325.0
2016-03-15 12:55:00,81.41,81.46,81.38,81.39,16686.0,62.3337,62.372,62.3108,62.3184,16686.0
2016-03-15 13:00:00,81.39,81.46,81.37,81.39,18961.0,62.3184,62.372,62.3031,62.3184,18961.0
2016-03-15 13:05:00,81.4,81.41,81.34,81.36,40872.0,62.3261,62.3337,62.2801,62.2954,40872.0
2016-03-15 13:10:00,81.36,81.46,81.35,81.44,17567.0,62.2954,62.372,62.2878,62.3567,17567.0
2016-03-15 13:15:00,81.45,81.5,81.43,81.48,19638.0,62.3644,62.4026,62.349,62.3873,19638.0
2016-03-15 13:20:00,81.49,81.58,81.49,81.5,19253.0,62.395,62.4639,62.395,62.4026,19253.0
2016-03-15 13:25:00,81.5,81.53,81.44,81.49,27355.0,62.4026,62.4256,62.3567,62.395,27355.0
2016-03-15 13:30:00,81.49,81.63,81.49,81.54,42952.0,62.395,62.5022,62.395,62.4333,42952.0
2016-03-15 13:35:00,81.54,81.56,81.47,81.55,38945.0,62.4333,62.4486,62.3797,62.4409,38945.0
2016-03-15 13:40:00,81.56,81.59,81.56,81.56,20301.0,62.4486,62.4715,62.4486,62.4486,20301.0
2016-03-15 13:45:00,81.57,81.58,81.52,81.56,40859.0,62.4562,62.4639,62.418,62.4486,40859.0
2016-03-15 13:50:00,81.56,81.64,81.54,81.59,42518.0,62.4486,62.5098,62.4333,62.4715,42518.0
2016-03-15 13:55:00,81.59,81.63,81.55,81.61,23082.0,62.4715,62.5022,62.4409,62.4869,23082.0
2016-03-15 14:00:00,81.6,81.62,81.59,81.6,16134.0,62.4792,62.4945,62.4715,62.4792,16134.0
2016-03-15 14:05:00,81.6,81.63,81.56,81.63,20267.0,62.4792,62.5022,62.4486,62.5022,20267.0
2016-03-15 14:10:00,81.63,81.71,81.61,81.71,20659.0,62.5022,62.5634,62.4869,62.5634,20659.0
2016-03-15 14:15:00,81.7,81.71,81.63,81.65,36306.0,62.5558,62.5634,62.5022,62.5175,36306.0
2016-03-15 14:20:00,81.65,81.66,81.55,81.57,20503.0,62.5175,62.5251,62.4409,62.4562,20503.0
2016-03-15 14:25:00,81.55,81.56,81.48,81.55,25986.0,62.4409,62.4486,62.3873,62.4409,25986.0
2016-03-15 14:30:00,81.54,81.54,81.44,81.52,24618.0,62.4333,62.4333,62.3567,62.418,24618.0
2016-03-15 14:35:00,81.53,81.58,81.51,81.55,37276.0,62.4256,62.4639,62.4103,62.4409,37276.0
2016-03-15 14:40:00,81.56,81.6,81.49,81.49,24632.0,62.4486,62.4792,62.395,62.395,24632.0
2016-03-15 14:45:00,81.5,81.52,81.45,81.47,23710.0,62.4026,62.418,62.3644,62.3797,23710.0
2016-03-15 14:50:00,81.46,81.52,81.46,81.52,40074.0,62.372,62.418,62.372,62.418,40074.0
2016-03-15 14:55:00,81.52,81.55,81.5,81.53,40550.0,62.418,62.4409,62.4026,62.4256,40550.0
2016-03-15 15:00:00,81.52,81.6,81.52,81.53,48482.0,62.418,62.4792,62.418,62.4256,48482.0
2016-03-15 15:05:00,81.52,81.55,81.51,81.52,42596.0,62.418,62.4409,62.4103,62.418,42596.0
2016-03-15 15:10:00,81.53,81.66,81.52,81.65,41102.0,62.4256,62.5251,62.418,62.5175,41102.0
2016-03-15 15:15:00,81.65,81.67,81.64,81.66,39572.0,62.5175,62.5328,62.5098,62.5251,39572.0
2016-03-15 15:20:00,81.66,81.75,81.66,81.73,50567.0,62.5251,62.5941,62.5251,62.5787,50567.0
2016-03-15 15:25:00,81.72,81.73,81.67,81.7,59950.0,62.5711,62.5787,62.5328,62.5558,59950.0
2016-03-15 15:30:00,81.69,81.7,81.62,81.64,55983.0,62.5481,62.5558,62.4945,62.5098,55983.0
2016-03-15 15:35:00,81.64,81.65,81.62,81.63,47599.0,62.5098,62.5175,62.4945,62.5022,47599.0
2016-03-15 15:40:00,81.63,81.68,81.61,81.62,150674.0,62.5022,62.5405,62.4869,62.4945,150674.0
2016-03-15 15:45:00,81.62,81.62,81.5,81.51,56749.0,62.4945,62.4945,62.4026,62.4103,56749.0
2016-03-15 15:50:00,81.5,81.62,81.5,81.6,73675.0,62.4026,62.4945,62.4026,62.4792,73675.0
2016-03-15 15:55:00,81.6,81.67,81.59,81.67,123185.0,62.4792,62.5328,62.4715,62.5328,123185.0
2016-03-16 09:30:00,81.89,81.89,81.38,81.4,106699.0,62.7013,62.7013,62.3108,62.3261,106699.0
2016-03-16 09:35:00,81.39,81.68,81.39,81.56,38281.0,62.3184,62.5405,62.3184,62.4486,38281.0
2016-03-16 09:40:00,81.56,81.57,81.37,81.43,34965.0,62.4486,62.4562,62.3031,62.349,34965.0
2016-03-16 09:45:00,81.45,81.51,81.43,81.51,13559.0,62.3644,62.4103,62.349,62.4103,13559.0
2016-03-16 09:50:00,81.52,81.66,81.51,81.54,57766.0,62.418,62.5251,62.4103,62.4333,57766.0
2016-03-16 09:55:00,81.52,81.57,81.43,81.52,103390.0,62.418,62.4562,62.349,62.418,103390.0
2016-03-16 10:00:00,81.52,81.58,81.45,81.51,94268.0,62.418,62.4639,62.3644,62.4103,94268.0
2016-03-16 10:05:00,81.52,81.52,81.28,81.31,62537.0,62.418,62.418,62.2342,62.2572,62537.0
2016-03-16 10:10:00,81.33,81.33,81.09,81.1,40409.0,62.2725,62.2725,62.0887,62.0964,40409.0
2016-03-16 10:15:00,81.11,81.12,81.0,81.05,46389.0,62.104,62.1117,62.0198,62.0581,46389.0
2016-03-16 10:20:00,81.03,81.18,80.96,81.0,55964.0,62.0428,62.1576,61.9892,62.0198,55964.0
2016-03-16 10:25:00,81.0,81.28,81.0,81.23,35354.0,62.0198,62.2342,62.0198,62.1959,35354.0
2016-03-16 10:30:00,81.23,81.26,81.06,81.22,26207.0,62.1959,62.2189,62.0657,62.1882,26207.0
2016-03-16 10:35:00,81.24,81.34,81.24,81.26,31658.0,62.2036,62.2801,62.2036,62.2189,31658.0
2016-03-16 10:40:00,81.28,81.32,81.11,81.15,13669.0,62.2342,62.2648,62.104,62.1347,13669.0
2016-03-16 10:45:00,81.15,81.25,81.12,81.23,15177.0,62.1347,62.2112,62.1117,62.1959,15177.0
2016-03-16 10:50:00,81.23,81.25,81.08,81.09,36720.0,62.1959,62.2112,62.0811,62.0887,36720.0
2016-03-16 10:55:00,81.09,81.13,81.05,81.07,14267.0,62.0887,62.1193,62.0581,62.0734,14267.0
2016-03-16 11:00:00,81.06,81.1,81.0,81.1,34104.0,62.0657,62.0964,62.0198,62.0964,34104.0
2016-03-16 11:05:00,81.09,81.14,81.04,81.04,16631.0,62.0887,62.127,62.0504,62.0504,16631.0
2016-03-16 11:10:00,81.03,81.04,81.0,81.04,28325.0,62.0428,62.0504,62.0198,62.0504,28325.0
2016-03-16 11:15:00,81.04,81.13,80.96,81.13,27710.0,62.0504,62.1193,61.9892,62.1193,27710.0
2016-03-16 11:20:00,81.13,81.15,81.1,81.1,11142.0,62.1193,62.1347,62.0964,62.0964,11142.0
2016-03-16 11:25:00,81.1,81.13,81.09,81.11,24577.0,62.0964,62.1193,62.0887,62.104,24577.0
2016-03-16 11:30:00,81.12,81.13,81.08,81.09,26210.0,62.1117,62.1193,62.0811,62.0887,26210.0
2016-03-16 11:35:00,81.08,81.12,81.0,81.1,42935.0,62.0811,62.1117,62.0198,62.0964,42935.0
2016-03-16 11:40:00,81.1,81.12,81.05,81.05,14958.0,62.0964,62.1117,62.0581,62.0581,14958.0
2016-03-16 11:45:00,81.05,81.12,80.97,81.12,23682.0,62.0581,62.1117,61.9968,62.1117,23682.0
2016-03-16 11:50:00,81.11,81.14,81.09,81.13,41363.0,62.104,62.127,62.0887,62.1193,41363.0
2016-03-16 11:55:00,81.13,81.27,81.11,81.26,50706.0,62.1193,62.2265,62.104,62.2189,50706.0
2016-03-16 12:00:00,81.25,81.25,81.14,81.2,48316.0,62.2112,62.2112,62.127,62.1729,48316.0
2016-03-16 12:05:00,81.19,81.41,81.16,81.41,39470.0,62.1653,62.3337,62.1423,62.3337,39470.0
2016-03-16 12:10:00,81.41,81.42,81.32,81.36,17787.0,62.3337,62.3414,62.2648,62.2954,17787.0
2016-03-16 12:15:00,81.35,81.4,81.34,81.4,16416.0,62.2878,62.3261,62.2801,62.3261,16416.0
2016-03-16 12:20:00,81.39,81.44,81.37,81.37,23208.0,62.3184,62.3567,62.3031,62.3031,23208.0
2016-03-16 12:25:00,81.37,81.42,81.36,81.42,18033.0,62.3031,62.3414,62.2954,62.3414,18033.0
2016-03-16 12:30:00,81.41,81.46,81.32,81.34,25220.0,62.3337,62.372,62.2648,62.2801,25220.0
2016-03-16 12:35:00,81.34,81.37,81.3,81.3,25879.0,62.2801,62.3031,62.2495,62.2495,25879.0
2016-03-16 12:40:00,81.3,81.36,81.28,81.35,24335.0,62.2495,62.2954,62.2342,62.2878,24335.0
2016-03-16 12:45:00,81.36,81.36,81.31,81.35,9534.0,62.2954,62.2954,62.2572,62.2878,9534.0
2016-03-16 12:50:00,81.34,81.35,81.2,81.23,27764.0,62.2801,62.2878,62.1729,62.1959,27764.0
2016-03-16 12:55:00,81.23,81.35,81.17,81.34,22103.0,62.1959,62.2878,62.15,62.2801,22103.0
2016-03-16 13:00:00,81.35,81.36,81.27,81.32,17774.0,62.2878,62.2954,62.2265,62.2648,17774.0
2016-03-16 13:05:00,81.33,81.4,81.32,81.32,19736.0,62.2725,62.3261,62.2648,62.2648,19736.0
2016-03-16 13:10:00,81.3,81.35,81.27,81.31,23115.0,62.2495,62.2878,62.2265,62.2572,23115.0
2016-03-16 13:15:00,81.31,81.32,81.25,81.3,17524.0,62.2572,62.2648,62.2112,62.2495,17524.0
2016-03-16 13:20:00,81.29,81.44,81.26,81.44,17424.0,62.2418,62.3567,62.2189,62.3567,17424.0
2016-03-16 13:25:00,81.44,81.46,81.37,81.42,24953.0,62.3567,62.372,62.3031,62.3414,24953.0
2016-03-16 13:30:00,81.41,81.45,81.37,81.43,32898.0,62.3337,62.3644,62.3031,62.349,32898.0
2016-03-16 13:35:00,81.44,81.52,81.43,81.48,30509.0,62.3567,62.418,62.349,62.3873,30509.0
2016-03-16 13:40:00,81.49,81.54,81.45,81.48,21009.0,62.395,62.4333,62.3644,62.3873,21009.0
2016-03-16 13:45:00,81.48,81.52,81.47,81.48,18012.0,62.3873,62.418,62.3797,62.3873,18012.0
2016-03-16 13:50:00,81.49,81.56,81.48,81.54,14396.0,62.395,62.4486,62.3873,62.4333,14396.0
2016-03-16 13:55:00,81.54,81.54,81.28,81.28,36846.0,62.4333,62.4333,62.2342,62.2342,36846.0
2016-03-16 14:00:00,81.34,81.98,81.3,81.84,60016.0,62.2801,62.7702,62.2495,62.663,60016.0
2016-03-16 14:05:00,81.82,81.84,81.66,81.75,22179.0,62.6477,62.663,62.5251,62.5941,22179.0
2016-03-16 14:10:00,81.75,81.84,81.66,81.68,28170.0,62.5941,62.663,62.5251,62.5405,28170.0
2016-03-16 14:15:00,81.67,81.72,81.55,81.7,37128.0,62.5328,62.5711,62.4409,62.5558,37128.0
2016-03-16 14:20:00,81.7,81.97,81.67,81.96,28696.0,62.5558,62.7625,62.5328,62.7548,28696.0
2016-03-16 14:25:00,81.93,82.07,81.89,82.02,50411.0,62.7319,62.8391,62.7013,62.8008,50411.0
2016-03-16 14:30:00,82.03,82.23,82.0,82.17,109431.0,62.8084,62.9616,62.7855,62.9156,109431.0
2016-03-16 14:35:00,82.17,82.17,82.06,82.17,40874.0,62.9156,62.9156,62.8314,62.9156,40874.0
2016-03-16 14:40:00,82.17,82.41,82.15,82.34,58358.0,62.9156,63.0994,62.9003,63.0458,58358.0
2016-03-16 14:45:00,82.35,82.4,82.23,82.28,31197.0,63.0535,63.0917,62.9616,62.9999,31197.0
2016-03-16 14:50:00,82.26,82.33,81.99,82.06,54328.0,62.9846,63.0381,62.7778,62.8314,54328.0
2016-03-16 14:55:00,82.06,82.06,81.93,81.95,62991.0,62.8314,62.8314,62.7319,62.7472,62991.0
2016-03-16 15:00:00,81.95,82.1,81.95,82.08,29490.0,62.7472,62.862,62.7472,62.8467,29490.0
2016-03-16 15:05:00,82.08,82.15,82.03,82.03,59164.0,62.8467,62.9003,62.8084,62.8084,59164.0
2016-03-16 15:10:00,82.05,82.13,82.05,82.12,77084.0,62.8238,62.885,62.8238,62.8774,77084.0
2016-03-16 15:15:00,82.12,82.2,82.08,82.2,60194.0,62.8774,62.9386,62.8467,62.9386,60194.0
2016-03-16 15:20:00,82.2,82.22,82.15,82.2,139863.0,62.9386,62.9539,62.9003,62.9386,139863.0
2016-03-16 15:25:00,82.19,82.31,82.17,82.25,42944.0,62.931,63.0228,62.9156,62.9769,42944.0
2016-03-16 15:30:00,82.25,82.32,82.23,82.25,52315.0,62.9769,63.0305,62.9616,62.9769,52315.0
2016-03-16 15:35:00,82.26,82.44,82.24,82.42,58725.0,62.9846,63.1224,62.9692,63.1071,58725.0
2016-03-16 15:40:00,82.42,82.43,82.34,82.35,57888.0,63.1071,63.1147,63.0458,63.0535,57888.0
2016-03-16 15:45:00,82.35,82.4,82.31,82.39,95558.0,63.0535,63.0917,63.0228,63.0841,95558.0
2016-03-16 15:50:00,82.38,82.38,82.29,82.34,99402.0,63.0764,63.0764,63.0075,63.0458,99402.0
2016-03-16 15:55:00,82.33,82.45,82.3,82.41,250769.0,63.0381,63.13,63.0152,63.0994,250769.0
2016-03-17 09:30:00,82.26,82.69,82.26,82.56,87429.0,62.9846,63.3138,62.9846,63.2143,87429.0
2016-03-17 09:35:00,82.57,82.58,82.48,82.55,43627.0,63.2219,63.2296,63.153,63.2066,43627.0
2016-03-17 09:40:00,82.53,82.58,82.43,82.55,44891.0,63.1913,63.2296,63.1147,63.2066,44891.0
2016-03-17 09:45:00,82.52,82.56,82.42,82.53,49126.0,63.1836,63.2143,63.1071,63.1913,49126.0
2016-03-17 09:50:00,82.52,82.64,82.47,82.56,54449.0,63.1836,63.2755,63.1453,63.2143,54449.0
2016-03-17 09:55:00,82.55,82.75,82.51,82.63,51957.0,63.2066,63.3597,63.176,63.2679,51957.0
2016-03-17 10:00:00,82.64,82.8,82.58,82.77,42070.0,63.2755,63.398,63.2296,63.375,42070.0
2016-03-17 10:05:00,82.77,82.83,82.7,82.76,82531.0,63.375,63.421,63.3215,63.3674,82531.0
2016-03-17 10:10:00,82.75,82.87,82.69,82.85,58188.0,63.3597,63.4516,63.3138,63.4363,58188.0
2016-03-17 10:15:00,82.86,82.9,82.76,82.81,142918.0,63.444,63.4746,63.3674,63.4057,142918.0
2016-03-17 10:20:00,82.81,83.0,82.78,82.96,288693.0,63.4057,63.5512,63.3827,63.5205,288693.0
2016-03-17 10:25:00,82.95,83.15,82.88,82.97,247756.0,63.5129,63.666,63.4593,63.5282,247756.0
2016-03-17 10:30:00,82.95,82.96,82.77,82.77,23904.0,63.5129,63.5205,63.375,63.375,23904.0
2016-03-17 10:35:00,82.77,82.95,82.7,82.9,33859.0,63.375,63.5129,63.3215,63.4746,33859.0
2016-03-17 10:40:00,82.9,83.06,82.78,83.05,39102.0,63.4746,63.5971,63.3827,63.5894,39102.0
2016-03-17 10:45:00,83.05,83.16,83.02,83.11,53543.0,63.5894,63.6737,63.5665,63.6354,53543.0
2016-03-17 10:50:00,83.11,83.12,83.01,83.05,40695.0,63.6354,63.643,63.5588,63.5894,40695.0
2016-03-17 10:55:00,83.04,83.16,83.03,83.03,71019.0,63.5818,63.6737,63.5741,63.5741,71019.0
2016-03-17 11:00:00,83.02,83.12,83.01,83.06,24774.0,63.5665,63.643,63.5588,63.5971,24774.0
2016-03-17 11:05:00,83.05,83.06,83.0,83.06,29224.0,63.5894,63.5971,63.5512,63.5971,29224.0
2016-03-17 11:10:00,83.06,83.19,83.04,83.19,26073.0,63.5971,63.6966,63.5818,63.6966,26073.0
2016-03-17 11:15:00,83.16,83.21,83.06,83.16,62614.0,63.6737,63.7119,63.5971,63.6737,62614.0
2016-03-17 11:20:00,83.15,83.16,83.02,83.03,25002.0,63.666,63.6737,63.5665,63.5741,25002.0
2016-03-17 11:25:00,83.03,83.05,83.0,83.02,36427.0,63.5741,63.5894,63.5512,63.5665,36427.0
2016-03-17 11:30:00,83.02,83.05,83.0,83.01,25521.0,63.5665,63.5894,63.5512,63.5588,25521.0
2016-03-17 11:35:00,83.0,83.07,83.0,83.01,30074.0,63.5512,63.6048,63.5512,63.5588,30074.0
2016-03-17 11:40:00,83.02,83.04,83.0,83.04,33513.0,63.5665,63.5818,63.5512,63.5818,33513.0
2016-03-17 11:45:00,83.03,83.06,83.0,83.06,39739.0,63.5741,63.5971,63.5512,63.5971,39739.0
2016-03-17 11:50:00,83.04,83.07,83.01,83.05,28285.0,63.5818,63.6048,63.5588,63.5894,28285.0
2016-03-17 11:55:00,83.04,83.1,83.03,83.08,65054.0,63.5818,63.6277,63.5741,63.6124,65054.0
2016-03-17 12:00:00,83.08,83.17,83.07,83.16,63577.0,63.6124,63.6813,63.6048,63.6737,63577.0
2016-03-17 12:05:00,83.16,83.2,83.15,83.16,46708.0,63.6737,63.7043,63.666,63.6737,46708.0
2016-03-17 12:10:00,83.16,83.17,83.12,83.12,35427.0,63.6737,63.6813,63.643,63.643,35427.0
2016-03-17 12:15:00,83.12,83.12,83.1,83.11,35467.0,63.643,63.643,63.6277,63.6354,35467.0
2016-03-17 12:20:00,83.11,83.25,83.11,83.23,89914.0,63.6354,63.7426,63.6354,63.7273,89914.0
2016-03-17 12:25:00,83.23,83.32,83.23,83.26,103619.0,63.7273,63.7962,63.7273,63.7502,103619.0
2016-03-17 12:30:00,83.27,83.27,83.22,83.26,42743.0,63.7579,63.7579,63.7196,63.7502,42743.0
2016-03-17 12:35:00,83.26,83.29,83.25,83.27,66387.0,63.7502,63.7732,63.7426,63.7579,66387.0
2016-03-17 12:40:00,83.26,83.26,83.2,83.23,51505.0,63.7502,63.7502,63.7043,63.7273,51505.0
2016-03-17 12:45:00,83.22,83.24,83.15,83.15,56061.0,63.7196,63.7349,63.666,63.666,56061.0
2016-03-17 12:50:00,83.15,83.18,83.14,83.16,60399.0,63.666,63.689,63.6583,63.6737,60399.0
2016-03-17 12:55:00,83.17,83.2,83.16,83.19,33419.0,63.6813,63.7043,63.6737,63.6966,33419.0
2016-03-17 13:00:00,83.19,83.21,83.18,83.2,81546.0,63.6966,63.7119,63.689,63.7043,81546.0
2016-03-17 13:05:00,83.2,83.24,83.16,83.2,76872.0,63.7043,63.7349,63.6737,63.7043,76872.0
2016-03-17 13:10:00,83.21,83.21,83.09,83.09,43012.0,63.7119,63.7119,63.6201,63.6201,43012.0
2016-03-17 13:15:00,83.09,83.16,83.07,83.12,39221.0,63.6201,63.6737,63.6048,63.643,39221.0
2016-03-17 13:20:00,83.13,83.17,83.11,83.15,31155.0,63.6507,63.6813,63.6354,63.666,31155.0
2016-03-17 13:25:00,83.14,83.23,83.12,83.17,42067.0,63.6583,63.7273,63.643,63.6813,42067.0
2016-03-17 13:30:00,83.17,83.21,83.15,83.2,33484.0,63.6813,63.7119,63.666,63.7043,33484.0
2016-03-17 13:35:00,83.19,83.22,83.18,83.19,27778.0,63.6966,63.7196,63.689,63.6966,27778.0
2016-03-17 13:40:00,83.19,83.2,83.17,83.17,24799.0,63.6966,63.7043,63.6813,63.6813,24799.0
2016-03-17 13:45:00,83.17,83.18,83.12,83.12,35710.0,63.6813,63.689,63.643,63.643,35710.0
2016-03-17 13:50:00,83.12,83.13,83.08,83.1,21838.0,63.643,63.6507,63.6124,63.6277,21838.0
2016-03-17 13:55:00,83.1,83.1,82.99,83.02,48633.0,63.6277,63.6277,63.5435,63.5665,48633.0
2016-03-17 14:00:00,83.01,83.15,82.98,83.15,50916.0,63.5588,63.666,63.5358,63.666,50916.0
2016-03-17 14:05:00,83.15,83.27,83.15,83.18,41065.0,63.666,63.7579,63.666,63.689,41065.0
2016-03-17 14:10:00,83.17,83.23,83.17,83.2,25516.0,63.6813,63.7273,63.6813,63.7043,25516.0
2016-03-17 14:15:00,83.2,83.2,83.11,83.13,38880.0,63.7043,63.7043,63.6354,63.6507,38880.0
2016-03-17 14:20:00,83.13,83.16,83.04,83.05,49980.0,63.6507,63.6737,63.5818,63.5894,49980.0
2016-03-17 14:25:00,83.05,83.06,83.0,83.02,35501.0,63.5894,63.5971,63.5512,63.5665,35501.0
2016-03-17 14:30:00,83.03,83.08,83.01,83.06,61613.0,63.5741,63.6124,63.5588,63.5971,61613.0
2016-03-17 14:35:00,83.07,83.09,82.95,82.95,34461.0,63.6048,63.6201,63.5129,63.5129,34461.0
2016-03-17 14:40:00,82.96,82.99,82.9,82.93,23070.0,63.5205,63.5435,63.4746,63.4976,23070.0
2016-03-17 14:45:00,82.93,82.95,82.86,82.88,38807.0,63.4976,63.5129,63.444,63.4593,38807.0
2016-03-17 14:50:00,82.87,82.94,82.84,82.93,44451.0,63.4516,63.5052,63.4286,63.4976,44451.0
2016-03-17 14:55:00,82.93,82.93,82.78,82.81,50091.0,63.4976,63.4976,63.3827,63.4057,50091.0
2016-03-17 15:00:00,82.81,82.87,82.76,82.85,29254.0,63.4057,63.4516,63.3674,63.4363,29254.0
2016-03-17 15:05:00,82.85,82.85,82.69,82.7,51370.0,63.4363,63.4363,63.3138,63.3215,51370.0
2016-03-17 15:10:00,82.7,82.77,82.69,82.75,63095.0,63.3215,63.375,63.3138,63.3597,63095.0
2016-03-17 15:15:00,82.75,82.76,82.73,82.75,35455.0,63.3597,63.3674,63.3444,63.3597,35455.0
2016-03-17 15:20:00,82.75,82.81,82.75,82.8,35445.0,63.3597,63.4057,63.3597,63.398,35445.0
2016-03-17 15:25:00,82.81,82.89,82.81,82.84,43564.0,63.4057,63.4669,63.4057,63.4286,43564.0
2016-03-17 15:30:00,82.85,82.87,82.82,82.86,47617.0,63.4363,63.4516,63.4133,63.444,47617.0
2016-03-17 15:35:00,82.85,82.88,82.84,82.85,37857.0,63.4363,63.4593,63.4286,63.4363,37857.0
2016-03-17 15:40:00,82.85,82.85,82.8,82.84,56668.0,63.4363,63.4363,63.398,63.4286,56668.0
2016-03-17 15:45:00,82.83,82.83,82.75,82.77,69054.0,63.421,63.421,63.3597,63.375,69054.0
2016-03-17 15:50:00,82.77,82.79,82.73,82.77,108638.0,63.375,63.3904,63.3444,63.375,108638.0
2016-03-17 15:55:00,82.77,83.2,82.76,83.0,661622.0,63.375,63.7043,63.3674,63.5512,661622.0
2016-03-18 09:30:00,83.37,83.45,83.0,83.38,717827.0,63.8345,63.8957,63.5512,63.8421,717827.0
2016-03-18 09:35:00,83.35,83.71,83.26,83.58,151567.0,63.8191,64.0948,63.7502,63.9952,151567.0
2016-03-18 09:40:00,83.57,83.66,83.4,83.52,58146.0,63.9876,64.0565,63.8574,63.9493,58146.0
2016-03-18 09:45:00,83.53,83.71,83.49,83.64,94303.0,63.957,64.0948,63.9263,64.0412,94303.0
2016-03-18 09:50:00,83.62,84.0,83.62,83.79,100234.0,64.0259,64.3168,64.0259,64.156,100234.0
2016-03-18 09:55:00,83.8,83.97,83.78,83.96,60402.0,64.1637,64.2939,64.1484,64.2862,60402.0
2016-03-18 10:00:00,83.94,83.97,83.81,83.83,54185.0,64.2709,64.2939,64.1714,64.1867,54185.0
2016-03-18 10:05:00,83.83,83.84,83.73,83.83,52749.0,64.1867,64.1943,64.1101,64.1867,52749.0
2016-03-18 10:10:00,83.82,83.9,83.79,83.82,68671.0,64.179,64.2403,64.156,64.179,68671.0
2016-03-18 10:15:00,83.82,83.83,83.72,83.83,44988.0,64.179,64.1867,64.1024,64.1867,44988.0
2016-03-18 10:20:00,83.81,83.82,83.68,83.69,34103.0,64.1714,64.179,64.0718,64.0795,34103.0
2016-03-18 10:25:00,83.69,83.71,83.6,83.62,47543.0,64.0795,64.0948,64.0106,64.0259,47543.0
2016-03-18 10:30:00,83.62,83.72,83.59,83.65,51283.0,64.0259,64.1024,64.0029,64.0488,51283.0
2016-03-18 10:35:00,83.64,83.69,83.58,83.59,40178.0,64.0412,64.0795,63.9952,64.0029,40178.0
2016-03-18 10:40:00,83.58,83.69,83.57,83.66,36098.0,63.9952,64.0795,63.9876,64.0565,36098.0
2016-03-18 10:45:00,83.65,83.76,83.57,83.63,49025.0,64.0488,64.1331,63.9876,64.0335,49025.0
2016-03-18 10:50:00,83.63,83.68,83.61,83.65,28333.0,64.0335,64.0718,64.0182,64.0488,28333.0
2016-03-18 10:55:00,83.65,83.8,83.64,83.77,56893.0,64.0488,64.1637,64.0412,64.1407,56893.0
2016-03-18 11:00:00,83.77,83.78,83.67,83.7,40057.0,64.1407,64.1484,64.0642,64.0871,40057.0
2016-03-18 11:05:00,83.7,83.84,83.7,83.82,53918.0,64.0871,64.1943,64.0871,64.179,53918.0
2016-03-18 11:10:00,83.82,83.84,83.78,83.8,53070.0,64.179,64.1943,64.1484,64.1637,53070.0
2016-03-18 11:15:00,83.81,83.81,83.69,83.72,41556.0,64.1714,64.1714,64.0795,64.1024,41556.0
2016-03-18 11:20:00,83.71,83.72,83.54,83.55,37844.0,64.0948,64.1024,63.9646,63.9723,37844.0
2016-03-18 11:25:00,83.56,83.57,83.5,83.53,27543.0,63.9799,63.9876,63.934,63.957,27543.0
2016-03-18 11:30:00,83.54,83.54,83.28,83.29,58512.0,63.9646,63.9646,63.7655,63.7732,58512.0
2016-03-18 11:35:00,83.28,83.35,83.17,83.29,70699.0,63.7655,63.8191,63.6813,63.7732,70699.0
2016-03-18 11:40:00,83.3,83.45,83.27,83.29,33677.0,63.7809,63.8957,63.7579,63.7732,33677.0
2016-03-18 11:45:00,83.28,83.29,83.21,83.21,26314.0,63.7655,63.7732,63.7119,63.7119,26314.0
2016-03-18 11:50:00,83.21,83.26,83.16,83.25,26225.0,63.7119,63.7502,63.6737,63.7426,26225.0
2016-03-18 11:55:00,83.25,83.36,83.25,83.32,29880.0,63.7426,63.8268,63.7426,63.7962,29880.0
2016-03-18 12:00:00,83.32,83.33,83.24,83.24,33204.0,63.7962,63.8038,63.7349,63.7349,33204.0
2016-03-18 12:05:00,83.24,83.24,83.16,83.16,36485.0,63.7349,63.7349,63.6737,63.6737,36485.0
2016-03-18 12:10:00,83.16,83.18,83.14,83.15,20572.0,63.6737,63.689,63.6583,63.666,20572.0
2016-03-18 12:15:00,83.15,83.21,83.14,83.2,32338.0,63.666,63.7119,63.6583,63.7043,32338.0
2016-03-18 12:20:00,83.2,83.22,83.13,83.16,20730.0,63.7043,63.7196,63.6507,63.6737,20730.0
2016-03-18 12:25:00,83.16,83.17,83.13,83.17,38512.0,63.6737,63.6813,63.6507,63.6813,38512.0
2016-03-18 12:30:00,83.17,83.17,83.12,83.14,36340.0,63.6813,63.6813,63.643,63.6583,36340.0
2016-03-18 12:35:00,83.14,83.16,83.06,83.08,61537.0,63.6583,63.6737,63.5971,63.6124,61537.0
2016-03-18 12:40:00,83.08,83.12,83.06,83.1,27250.0,63.6124,63.643,63.5971,63.6277,27250.0
2016-03-18 12:45:00,83.1,83.25,83.1,83.22,22349.0,63.6277,63.7426,63.6277,63.7196,22349.0
2016-03-18 12:50:00,83.22,83.22,83.18,83.2,25064.0,63.7196,63.7196,63.689,63.7043,25064.0
2016-03-18 12:55:00,83.2,83.22,83.18,83.2,29312.0,63.7043,63.7196,63.689,63.7043,29312.0
2016-03-18 13:00:00,83.2,83.24,83.17,83.22,30102.0,63.7043,63.7349,63.6813,63.7196,30102.0
2016-03-18 13:05:00,83.23,83.23,83.16,83.17,27042.0,63.7273,63.7273,63.6737,63.6813,27042.0
2016-03-18 13:10:00,83.16,83.28,83.16,83.21,45273.0,63.6737,63.7655,63.6737,63.7119,45273.0
2016-03-18 13:15:00,83.21,83.24,83.2,83.21,23370.0,63.7119,63.7349,63.7043,63.7119,23370.0
2016-03-18 13:20:00,83.21,83.23,83.14,83.16,29889.0,63.7119,63.7273,63.6583,63.6737,29889.0
2016-03-18 13:25:00,83.17,83.17,83.1,83.14,38770.0,63.6813,63.6813,63.6277,63.6583,38770.0
2016-03-18 13:30:00,83.14,83.15,83.03,83.07,31135.0,63.6583,63.666,63.5741,63.6048,31135.0
2016-03-18 13:35:00,83.06,83.07,82.98,83.02,34102.0,63.5971,63.6048,63.5358,63.5665,34102.0
2016-03-18 13:40:00,83.02,83.09,83.0,83.09,37174.0,63.5665,63.6201,63.5512,63.6201,37174.0
2016-03-18 13:45:00,83.09,83.13,83.06,83.07,56998.0,63.6201,63.6507,63.5971,63.6048,56998.0
2016-03-18 13:50:00,83.07,83.1,83.0,83.03,26527.0,63.6048,63.6277,63.5512,63.5741,26527.0
2016-03-18 13:55:00,83.03,83.04,83.0,83.01,23912.0,63.5741,63.5818,63.5512,63.5588,23912.0
2016-03-18 14:00:00,83.02,83.07,83.01,83.06,32655.0,63.5665,63.6048,63.5588,63.5971,32655.0
2016-03-18 14:05:00,83.06,83.08,83.04,83.04,24952.0,63.5971,63.6124,63.5818,63.5818,24952.0
2016-03-18 14:10:00,83.04,83.1,83.04,83.09,32935.0,63.5818,63.6277,63.5818,63.6201,32935.0
2016-03-18 14:15:00,83.1,83.11,83.08,83.09,27579.0,63.6277,63.6354,63.6124,63.6201,27579.0
2016-03-18 14:20:00,83.1,83.12,83.08,83.11,46987.0,63.6277,63.643,63.6124,63.6354,46987.0
2016-03-18 14:25:00,83.11,83.15,83.1,83.13,27091.0,63.6354,63.666,63.6277,63.6507,27091.0
2016-03-18 14:30:00,83.14,83.18,83.13,83.16,31439.0,63.6583,63.689,63.6507,63.6737,31439.0
2016-03-18 14:35:00,83.16,83.16,83.08,83.09,49237.0,63.6737,63.6737,63.6124,63.6201,49237.0
2016-03-18 14:40:00,83.09,83.12,83.06,83.06,40861.0,63.6201,63.643,63.5971,63.5971,40861.0
2016-03-18 14:45:00,83.07,83.07,83.01,83.03,53481.0,63.6048,63.6048,63.5588,63.5741,53481.0
2016-03-18 14:50:00,83.04,83.08,82.96,82.97,46067.0,63.5818,63.6124,63.5205,63.5282,46067.0
2016-03-18 14:55:00,82.97,82.98,82.95,82.95,30611.0,63.5282,63.5358,63.5129,63.5129,30611.0
2016-03-18 15:00:00,82.95,82.97,82.87,82.91,152525.0,63.5129,63.5282,63.4516,63.4822,152525.0
2016-03-18 15:05:00,82.91,83.04,82.91,83.03,40672.0,63.4822,63.5818,63.4822,63.5741,40672.0
2016-03-18 15:10:00,83.02,83.18,83.02,83.17,39280.0,63.5665,63.689,63.5665,63.6813,39280.0
2016-03-18 15:15:00,83.18,83.18,83.09,83.09,59155.0,63.689,63.689,63.6201,63.6201,59155.0
2016-03-18 15:20:00,83.09,83.11,83.05,83.08,50700.0,63.6201,63.6354,63.5894,63.6124,50700.0
2016-03-18 15:25:00,83.07,83.08,82.98,83.01,59559.0,63.6048,63.6124,63.5358,63.5588,59559.0
2016-03-18 15:30:00,83.01,83.05,82.99,83.0,60582.0,63.5588,63.5894,63.5435,63.5512,60582.0
2016-03-18 15:35:00,83.01,83.02,82.93,82.95,58461.0,63.5588,63.5665,63.4976,63.5129,58461.0
2016-03-18 15:40:00,82.95,82.98,82.93,82.95,110280.0,63.5129,63.5358,63.4976,63.5129,110280.0
2016-03-18 15:45:00,82.95,83.09,82.95,82.97,166737.0,63.5129,63.6201,63.5129,63.5282,166737.0
2016-03-18 15:50:00,82.98,82.98,82.87,82.9,159388.0,63.5358,63.5358,63.4516,63.4746,159388.0
2016-03-18 15:55:00,82.9,82.93,82.7,82.71,429676.0,63.4746,63.4976,63.3215,63.3291,429676.0
2016-03-21 09:30:00,82.5,82.76,82.45,82.5,96179.0,63.1683,63.3674,63.13,63.1683,96179.0
2016-03-21 09:35:00,82.53,82.75,82.5,82.75,24192.0,63.1913,63.3597,63.1683,63.3597,24192.0
2016-03-21 09:40:00,82.77,82.9,82.58,82.75,39283.0,63.375,63.4746,63.2296,63.3597,39283.0
2016-03-21 09:45:00,82.75,82.75,82.49,82.49,84963.0,63.3597,63.3597,63.1607,63.1607,84963.0
2016-03-21 09:50:00,82.5,82.54,82.44,82.45,42179.0,63.1683,63.1989,63.1224,63.13,42179.0
2016-03-21 09:55:00,82.44,82.53,82.43,82.52,36446.0,63.1224,63.1913,63.1147,63.1836,36446.0
2016-03-21 10:00:00,82.51,82.65,82.46,82.65,34887.0,63.176,63.2832,63.1377,63.2832,34887.0
2016-03-21 10:05:00,82.66,82.7,82.57,82.64,51511.0,63.2908,63.3215,63.2219,63.2755,51511.0
2016-03-21 10:10:00,82.65,82.67,82.58,82.6,27486.0,63.2832,63.2985,63.2296,63.2449,27486.0
2016-03-21 10:15:00,82.61,82.7,82.61,82.66,26638.0,63.2525,63.3215,63.2525,63.2908,26638.0
2016-03-21 10:20:00,82.65,82.71,82.57,82.59,37089.0,63.2832,63.3291,63.2219,63.2372,37089.0
2016-03-21 10:25:00,82.59,82.68,82.53,82.6,31408.0,63.2372,63.3061,63.1913,63.2449,31408.0
2016-03-21 10:30:00,82.61,82.63,82.5,82.61,42198.0,63.2525,63.2679,63.1683,63.2525,42198.0
2016-03-21 10:35:00,82.61,82.68,82.59,82.62,45890.0,63.2525,63.3061,63.2372,63.2602,45890.0
2016-03-21 10:40:00,82.63,82.67,82.45,82.47,57831.0,63.2679,63.2985,63.13,63.1453,57831.0
2016-03-21 10:45:00,82.46,82.62,82.45,82.48,106703.0,63.1377,63.2602,63.13,63.153,106703.0
2016-03-21 10:50:00,82.48,82.54,82.35,82.35,27082.0,63.153,63.1989,63.0535,63.0535,27082.0
2016-03-21 10:55:00,82.35,82.41,82.31,82.32,27098.0,63.0535,63.0994,63.0228,63.0305,27098.0
2016-03-21 11:00:00,82.34,82.38,82.25,82.33,33902.0,63.0458,63.0764,62.9769,63.0381,33902.0
2016-03-21 11:05:00,82.33,82.42,82.31,82.37,33943.0,63.0381,63.1071,63.0228,63.0688,33943.0
2016-03-21 11:10:00,82.36,82.42,82.31,82.37,32255.0,63.0611,63.1071,63.0228,63.0688,32255.0
2016-03-21 11:15:00,82.39,82.41,82.37,82.4,45227.0,63.0841,63.0994,63.0688,63.0917,45227.0
2016-03-21 11:20:00,82.4,82.43,82.36,82.39,44252.0,63.0917,63.1147,63.0611,63.0841,44252.0
2016-03-21 11:25:00,82.38,82.5,82.38,82.42,41411.0,63.0764,63.1683,63.0764,63.1071,41411.0
2016-03-21 11:30:00,82.42,82.49,82.4,82.42,27541.0,63.1071,63.1607,63.0917,63.1071,27541.0
2016-03-21 11:35:00,82.43,82.44,82.37,82.38,36743.0,63.1147,63.1224,63.0688,63.0764,36743.0
2016-03-21 11:40:00,82.38,82.41,82.35,82.39,45297.0,63.0764,63.0994,63.0535,63.0841,45297.0
2016-03-21 11:45:00,82.4,82.42,82.27,82.28,40968.0,63.0917,63.1071,62.9922,62.9999,40968.0
2016-03-21 11:50:00,82.28,82.34,82.21,82.3,41477.0,62.9999,63.0458,62.9463,63.0152,41477.0
2016-03-21 11:55:00,82.3,82.36,82.26,82.32,28402.0,63.0152,63.0611,62.9846,63.0305,28402.0
2016-03-21 12:00:00,82.31,82.31,82.2,82.23,31794.0,63.0228,63.0228,62.9386,62.9616,31794.0
2016-03-21 12:05:00,82.23,82.27,82.22,82.25,26030.0,62.9616,62.9922,62.9539,62.9769,26030.0
2016-03-21 12:10:00,82.24,82.33,82.23,82.32,30668.0,62.9692,63.0381,62.9616,63.0305,30668.0
2016-03-21 12:15:00,82.33,82.4,82.31,82.32,34412.0,63.0381,63.0917,63.0228,63.0305,34412.0
2016-03-21 12:20:00,82.33,82.34,82.28,82.34,35180.0,63.0381,63.0458,62.9999,63.0458,35180.0
2016-03-21 12:25:00,82.34,82.43,82.33,82.35,28014.0,63.0458,63.1147,63.0381,63.0535,28014.0
2016-03-21 12:30:00,82.36,82.38,82.31,82.32,37100.0,63.0611,63.0764,63.0228,63.0305,37100.0
2016-03-21 12:35:00,82.31,82.35,82.29,82.35,41452.0,63.0228,63.0535,63.0075,63.0535,41452.0
2016-03-21 12:40:00,82.34,82.35,82.28,82.29,23562.0,63.0458,63.0535,62.9999,63.0075,23562.0
2016-03-21 12:45:00,82.29,82.4,82.29,82.4,32185.0,63.0075,63.0917,63.0075,63.0917,32185.0
2016-03-21 12:50:00,82.4,82.47,82.39,82.47,26067.0,63.0917,63.1453,63.0841,63.1453,26067.0
2016-03-21 12:55:00,82.48,82.51,82.45,82.48,28070.0,63.153,63.176,63.13,63.153,28070.0
2016-03-21 13:00:00,82.48,82.52,82.44,82.51,26046.0,63.153,63.1836,63.1224,63.176,26046.0
2016-03-21 13:05:00,82.51,82.52,82.42,82.45,32105.0,63.176,63.1836,63.1071,63.13,32105.0
2016-03-21 13:10:00,82.45,82.5,82.45,82.49,32247.0,63.13,63.1683,63.13,63.1607,32247.0
2016-03-21 13:15:00,82.5,82.53,82.47,82.52,28481.0,63.1683,63.1913,63.1453,63.1836,28481.0
2016-03-21 13:20:00,82.53,82.55,82.47,82.5,32374.0,63.1913,63.2066,63.1453,63.1683,32374.0
2016-03-21 13:25:00,82.5,82.61,82.48,82.6,30937.0,63.1683,63.2525,63.153,63.2449,30937.0
2016-03-21 13:30:00,82.6,82.63,82.59,82.63,28563.0,63.2449,63.2679,63.2372,63.2679,28563.0
2016-03-21 13:35:00,82.62,82.66,82.56,82.59,28105.0,63.2602,63.2908,63.2143,63.2372,28105.0
2016-03-21 13:40:00,82.59,82.6,82.51,82.52,45859.0,63.2372,63.2449,63.176,63.1836,45859.0
2016-03-21 13:45:00,82.52,82.56,82.51,82.55,33742.0,63.1836,63.2143,63.176,63.2066,33742.0
2016-03-21 13:50:00,82.55,82.55,82.47,82.47,34285.0,63.2066,63.2066,63.1453,63.1453,34285.0
2016-03-21 13:55:00,82.48,82.49,82.45,82.47,32484.0,63.153,63.1607,63.13,63.1453,32484.0
2016-03-21 14:00:00,82.47,82.54,82.46,82.54,29591.0,63.1453,63.1989,63.1377,63.1989,29591.0
2016-03-21 14:05:00,82.54,82.67,82.53,82.62,33751.0,63.1989,63.2985,63.1913,63.2602,33751.0
2016-03-21 14:10:00,82.62,82.64,82.55,82.6,40393.0,63.2602,63.2755,63.2066,63.2449,40393.0
2016-03-21 14:15:00,82.6,82.66,82.59,82.6,30814.0,63.2449,63.2908,63.2372,63.2449,30814.0
2016-03-21 14:20:00,82.59,82.63,82.59,82.59,39291.0,63.2372,63.2679,63.2372,63.2372,39291.0
2016-03-21 14:25:00,82.59,82.61,82.54,82.55,31162.0,63.2372,63.2525,63.1989,63.2066,31162.0
2016-03-21 14:30:00,82.54,82.57,82.5,82.55,34372.0,63.1989,63.2219,63.1683,63.2066,34372.0
2016-03-21 14:35:00,82.56,82.6,82.55,82.59,33744.0,63.2143,63.2449,63.2066,63.2372,33744.0
2016-03-21 14:40:00,82.59,82.61,82.57,82.6,23995.0,63.2372,63.2525,63.2219,63.2449,23995.0
2016-03-21 14:45:00,82.6,82.61,82.49,82.52,35245.0,63.2449,63.2525,63.1607,63.1836,35245.0
2016-03-21 14:50:00,82.52,82.6,82.52,82.59,30867.0,63.1836,63.2449,63.1836,63.2372,30867.0
2016-03-21 14:55:00,82.6,82.63,82.58,82.61,23444.0,63.2449,63.2679,63.2296,63.2525,23444.0
2016-03-21 15:00:00,82.61,82.66,82.58,82.6,28301.0,63.2525,63.2908,63.2296,63.2449,28301.0
2016-03-21 15:05:00,82.61,82.64,82.58,82.59,38866.0,63.2525,63.2755,63.2296,63.2372,38866.0
2016-03-21 15:10:00,82.59,82.62,82.53,82.56,33980.0,63.2372,63.2602,63.1913,63.2143,33980.0
2016-03-21 15:15:00,82.55,82.56,82.53,82.53,21870.0,63.2066,63.2143,63.1913,63.1913,21870.0
2016-03-21 15:20:00,82.53,82.54,82.46,82.48,40984.0,63.1913,63.1989,63.1377,63.153,40984.0
2016-03-21 15:25:00,82.48,82.49,82.4,82.4,64927.0,63.153,63.1607,63.0917,63.0917,64927.0
2016-03-21 15:30:00,82.41,82.41,82.28,82.29,89233.0,63.0994,63.0994,62.9999,63.0075,89233.0
2016-03-21 15:35:00,82.3,82.33,82.22,82.23,104536.0,63.0152,63.0381,62.9539,62.9616,104536.0
2016-03-21 15:40:00,82.23,82.32,82.13,82.13,137215.0,62.9616,63.0305,62.885,62.885,137215.0
2016-03-21 15:45:00,82.14,82.25,82.14,82.19,149851.0,62.8927,62.9769,62.8927,62.931,149851.0
2016-03-21 15:50:00,82.19,82.22,82.15,82.17,154832.0,62.931,62.9539,62.9003,62.9156,154832.0
2016-03-21 15:55:00,82.17,82.21,82.15,82.17,301867.0,62.9156,62.9463,62.9003,62.9156,301867.0
2016-03-22 09:30:00,82.39,82.49,82.23,82.45,78619.0,63.0841,63.1607,62.9616,63.13,78619.0
2016-03-22 09:35:00,82.45,82.62,82.34,82.38,33429.0,63.13,63.2602,63.0458,63.0764,33429.0
2016-03-22 09:40:00,82.37,82.38,82.06,82.1,37936.0,63.0688,63.0764,62.8314,62.862,37936.0
2016-03-22 09:45:00,82.09,82.1,81.87,81.88,44074.0,62.8544,62.862,62.6859,62.6936,44074.0
2016-03-22 09:50:00,81.89,82.05,81.89,82.03,43025.0,62.7013,62.8238,62.7013,62.8084,43025.0
2016-03-22 09:55:00,82.04,82.08,81.95,82.08,35070.0,62.8161,62.8467,62.7472,62.8467,35070.0
2016-03-22 10:00:00,82.1,82.19,82.03,82.05,33953.0,62.862,62.931,62.8084,62.8238,33953.0
2016-03-22 10:05:00,82.06,82.16,82.04,82.08,48129.0,62.8314,62.908,62.8161,62.8467,48129.0
2016-03-22 10:10:00,82.09,82.15,82.07,82.07,35098.0,62.8544,62.9003,62.8391,62.8391,35098.0
2016-03-22 10:15:00,82.08,82.12,82.01,82.01,51092.0,62.8467,62.8774,62.7931,62.7931,51092.0
2016-03-22 10:20:00,82.01,82.04,81.9,81.98,35746.0,62.7931,62.8161,62.7089,62.7702,35746.0
2016-03-22 10:25:00,81.97,82.0,81.93,81.98,22270.0,62.7625,62.7855,62.7319,62.7702,22270.0
2016-03-22 10:30:00,81.99,81.99,81.92,81.95,23478.0,62.7778,62.7778,62.7242,62.7472,23478.0
2016-03-22 10:35:00,81.95,82.06,81.94,82.0,37165.0,62.7472,62.8314,62.7395,62.7855,37165.0
2016-03-22 10:40:00,82.01,82.04,81.95,82.03,24555.0,62.7931,62.8161,62.7472,62.8084,24555.0
2016-03-22 10:45:00,82.02,82.2,81.97,82.18,43443.0,62.8008,62.9386,62.7625,62.9233,43443.0
2016-03-22 10:50:00,82.17,82.25,82.16,82.23,37527.0,62.9156,62.9769,62.908,62.9616,37527.0
2016-03-22 10:55:00,82.23,82.25,82.08,82.13,43248.0,62.9616,62.9769,62.8467,62.885,43248.0
2016-03-22 11:00:00,82.13,82.16,82.06,82.12,36140.0,62.885,62.908,62.8314,62.8774,36140.0
2016-03-22 11:05:00,82.12,82.16,82.09,82.13,27140.0,62.8774,62.908,62.8544,62.885,27140.0
2016-03-22 11:10:00,82.13,82.14,82.09,82.14,31093.0,62.885,62.8927,62.8544,62.8927,31093.0
2016-03-22 11:15:00,82.14,82.18,82.01,82.03,35172.0,62.8927,62.9233,62.7931,62.8084,35172.0
2016-03-22 11:20:00,82.02,82.05,82.0,82.02,26215.0,62.8008,62.8238,62.7855,62.8008,26215.0
2016-03-22 11:25:00,82.02,82.04,82.0,82.0,24251.0,62.8008,62.8161,62.7855,62.7855,24251.0
2016-03-22 11:30:00,82.01,82.02,81.88,81.88,24581.0,62.7931,62.8008,62.6936,62.6936,24581.0
2016-03-22 11:35:00,81.89,81.96,81.89,81.94,13286.0,62.7013,62.7548,62.7013,62.7395,13286.0
2016-03-22 11:40:00,81.94,81.98,81.92,81.98,21849.0,62.7395,62.7702,62.7242,62.7702,21849.0
2016-03-22 11:45:00,81.97,82.02,81.9,81.92,21731.0,62.7625,62.8008,62.7089,62.7242,21731.0
2016-03-22 11:50:00,81.93,81.96,81.85,81.87,23352.0,62.7319,62.7548,62.6706,62.6859,23352.0
2016-03-22 11:55:00,81.87,81.9,81.8,81.9,1018463.0,62.6859,62.7089,62.6323,62.7089,1018463.0
2016-03-22 12:00:00,81.9,82.05,81.89,82.03,25979.0,62.7089,62.8238,62.7013,62.8084,25979.0
2016-03-22 12:05:00,82.04,82.04,81.94,82.0,20592.0,62.8161,62.8161,62.7395,62.7855,20592.0
2016-03-22 12:10:00,82.0,82.02,81.97,81.98,14419.0,62.7855,62.8008,62.7625,62.7702,14419.0
2016-03-22 12:15:00,81.98,82.05,81.97,82.03,21423.0,62.7702,62.8238,62.7625,62.8084,21423.0
2016-03-22 12:20:00,82.03,82.08,82.0,82.05,29508.0,62.8084,62.8467,62.7855,62.8238,29508.0
2016-03-22 12:25:00,82.06,82.06,81.95,82.0,31822.0,62.8314,62.8314,62.7472,62.7855,31822.0
2016-03-22 12:30:00,81.99,82.02,81.96,81.97,22701.0,62.7778,62.8008,62.7548,62.7625,22701.0
2016-03-22 12:35:00,81.96,81.98,81.91,81.94,15674.0,62.7548,62.7702,62.7166,62.7395,15674.0
2016-03-22 12:40:00,81.95,81.99,81.91,81.97,14436.0,62.7472,62.7778,62.7166,62.7625,14436.0
2016-03-22 12:45:00,81.98,82.01,81.96,81.97,24646.0,62.7702,62.7931,62.7548,62.7625,24646.0
2016-03-22 12:50:00,81.99,82.05,81.97,82.04,19211.0,62.7778,62.8238,62.7625,62.8161,19211.0
2016-03-22 12:55:00,82.05,82.16,82.04,82.15,23994.0,62.8238,62.908,62.8161,62.9003,23994.0
2016-03-22 13:00:00,82.14,82.25,82.13,82.23,18986.0,62.8927,62.9769,62.885,62.9616,18986.0
2016-03-22 13:05:00,82.23,82.28,82.21,82.25,23674.0,62.9616,62.9999,62.9463,62.9769,23674.0
2016-03-22 13:10:00,82.26,82.31,82.24,82.29,34461.0,62.9846,63.0228,62.9692,63.0075,34461.0
2016-03-22 13:15:00,82.29,82.3,82.23,82.24,22841.0,63.0075,63.0152,62.9616,62.9692,22841.0
2016-03-22 13:20:00,82.24,82.25,82.16,82.24,25655.0,62.9692,62.9769,62.908,62.9692,25655.0
2016-03-22 13:25:00,82.24,82.25,82.21,82.23,14589.0,62.9692,62.9769,62.9463,62.9616,14589.0
2016-03-22 13:30:00,82.24,82.25,82.17,82.2,32957.0,62.9692,62.9769,62.9156,62.9386,32957.0
2016-03-22 13:35:00,82.2,82.25,82.15,82.16,24257.0,62.9386,62.9769,62.9003,62.908,24257.0
2016-03-22 13:40:00,82.16,82.17,82.06,82.08,33741.0,62.908,62.9156,62.8314,62.8467,33741.0
2016-03-22 13:45:00,82.07,82.07,82.0,82.02,19448.0,62.8391,62.8391,62.7855,62.8008,19448.0
2016-03-22 13:50:00,82.03,82.13,82.02,82.1,16530.0,62.8084,62.885,62.8008,62.862,16530.0
2016-03-22 13:55:00,82.11,82.14,82.1,82.14,19433.0,62.8697,62.8927,62.862,62.8927,19433.0
2016-03-22 14:00:00,82.15,82.18,82.15,82.17,16163.0,62.9003,62.9233,62.9003,62.9156,16163.0
2016-03-22 14:05:00,82.17,82.19,82.09,82.09,35834.0,62.9156,62.931,62.8544,62.8544,35834.0
2016-03-22 14:10:00,82.1,82.11,82.06,82.09,37972.0,62.862,62.8697,62.8314,62.8544,37972.0
2016-03-22 14:15:00,82.09,82.13,82.02,82.1,23206.0,62.8544,62.885,62.8008,62.862,23206.0
2016-03-22 14:20:00,82.11,82.11,82.03,82.05,20349.0,62.8697,62.8697,62.8084,62.8238,20349.0
2016-03-22 14:25:00,82.05,82.16,82.05,82.09,38587.0,62.8238,62.908,62.8238,62.8544,38587.0
2016-03-22 14:30:00,82.09,82.11,82.04,82.05,29796.0,62.8544,62.8697,62.8161,62.8238,29796.0
2016-03-22 14:35:00,82.05,82.11,82.03,82.1,23593.0,62.8238,62.8697,62.8084,62.862,23593.0
2016-03-22 14:40:00,82.09,82.1,82.05,82.09,23744.0,62.8544,62.862,62.8238,62.8544,23744.0
2016-03-22 14:45:00,82.09,82.14,82.03,82.13,32138.0,62.8544,62.8927,62.8084,62.885,32138.0
2016-03-22 14:50:00,82.13,82.14,82.07,82.12,33739.0,62.885,62.8927,62.8391,62.8774,33739.0
2016-03-22 14:55:00,82.12,82.13,82.01,82.03,37871.0,62.8774,62.885,62.7931,62.8084,37871.0
2016-03-22 15:00:00,82.02,82.06,82.0,82.03,19865.0,62.8008,62.8314,62.7855,62.8084,19865.0
2016-03-22 15:05:00,82.04,82.04,81.99,82.02,37710.0,62.8161,62.8161,62.7778,62.8008,37710.0
2016-03-22 15:10:00,82.02,82.03,82.0,82.01,26281.0,62.8008,62.8084,62.7855,62.7931,26281.0
2016-03-22 15:15:00,82.01,82.01,81.91,81.94,77222.0,62.7931,62.7931,62.7166,62.7395,77222.0
2016-03-22 15:20:00,81.95,81.97,81.91,81.96,33955.0,62.7472,62.7625,62.7166,62.7548,33955.0
2016-03-22 15:25:00,81.95,81.99,81.94,81.96,30105.0,62.7472,62.7778,62.7395,62.7548,30105.0
2016-03-22 15:30:00,81.96,81.98,81.94,81.98,45396.0,62.7548,62.7702,62.7395,62.7702,45396.0
2016-03-22 15:35:00,81.97,82.02,81.97,82.0,61586.0,62.7625,62.8008,62.7625,62.7855,61586.0
2016-03-22 15:40:00,82.0,82.02,81.98,82.0,54582.0,62.7855,62.8008,62.7702,62.7855,54582.0
2016-03-22 15:45:00,82.0,82.04,81.98,82.0,89422.0,62.7855,62.8161,62.7702,62.7855,89422.0
2016-03-22 15:50:00,82.01,82.01,81.88,81.9,120135.0,62.7931,62.7931,62.6936,62.7089,120135.0
2016-03-22 15:55:00,81.9,81.92,81.65,81.81,574164.0,62.7089,62.7242,62.5175,62.64,574164.0
2016-03-23 09:30:00,81.73,81.92,81.5,81.78,88964.0,62.5787,62.7242,62.4026,62.617,88964.0
2016-03-23 09:35:00,81.76,81.88,81.68,81.78,26018.0,62.6017,62.6936,62.5405,62.617,26018.0
2016-03-23 09:40:00,81.78,81.93,81.67,81.91,40959.0,62.617,62.7319,62.5328,62.7166,40959.0
2016-03-23 09:45:00,81.91,82.11,81.85,81.9,36941.0,62.7166,62.8697,62.6706,62.7089,36941.0
2016-03-23 09:50:00,81.9,81.98,81.88,81.93,41575.0,62.7089,62.7702,62.6936,62.7319,41575.0
2016-03-23 09:55:00,81.94,81.99,81.91,81.96,29705.0,62.7395,62.7778,62.7166,62.7548,29705.0
2016-03-23 10:00:00,81.96,82.14,81.96,82.02,40657.0,62.7548,62.8927,62.7548,62.8008,40657.0
2016-03-23 10:05:00,82.01,82.13,81.95,82.0,58828.0,62.7931,62.885,62.7472,62.7855,58828.0
2016-03-23 10:10:00,82.01,82.06,81.91,81.93,36411.0,62.7931,62.8314,62.7166,62.7319,36411.0
2016-03-23 10:15:00,81.93,82.08,81.93,82.08,30011.0,62.7319,62.8467,62.7319,62.8467,30011.0
2016-03-23 10:20:00,82.09,82.19,82.05,82.17,28930.0,62.8544,62.931,62.8238,62.9156,28930.0
2016-03-23 10:25:00,82.17,82.19,82.0,82.05,20927.0,62.9156,62.931,62.7855,62.8238,20927.0
2016-03-23 10:30:00,82.04,82.18,82.01,82.05,37608.0,62.8161,62.9233,62.7931,62.8238,37608.0
2016-03-23 10:35:00,82.06,82.12,82.03,82.08,32993.0,62.8314,62.8774,62.8084,62.8467,32993.0
2016-03-23 10:40:00,82.1,82.28,82.1,82.26,32883.0,62.862,62.9999,62.862,62.9846,32883.0
2016-03-23 10:45:00,82.25,82.34,82.19,82.3,27165.0,62.9769,63.0458,62.931,63.0152,27165.0
2016-03-23 10:50:00,82.31,82.32,82.24,82.26,48697.0,63.0228,63.0305,62.9692,62.9846,48697.0
2016-03-23 10:55:00,82.26,82.31,82.2,82.27,30175.0,62.9846,63.0228,62.9386,62.9922,30175.0
2016-03-23 11:00:00,82.26,82.26,82.13,82.13,29267.0,62.9846,62.9846,62.885,62.885,29267.0
2016-03-23 11:05:00,82.14,82.22,82.05,82.05,50934.0,62.8927,62.9539,62.8238,62.8238,50934.0
2016-03-23 11:10:00,82.06,82.3,82.02,82.23,77342.0,62.8314,63.0152,62.8008,62.9616,77342.0
2016-03-23 11:15:00,82.22,82.35,82.21,82.22,77135.0,62.9539,63.0535,62.9463,62.9539,77135.0
2016-03-23 11:20:00,82.22,82.31,82.2,82.23,29919.0,62.9539,63.0228,62.9386,62.9616,29919.0
2016-03-23 11:25:00,82.22,82.27,82.17,82.19,28905.0,62.9539,62.9922,62.9156,62.931,28905.0
2016-03-23 11:30:00,82.19,82.23,82.14,82.22,22550.0,62.931,62.9616,62.8927,62.9539,22550.0
2016-03-23 11:35:00,82.21,82.28,82.16,82.24,26415.0,62.9463,62.9999,62.908,62.9692,26415.0
2016-03-23 11:40:00,82.24,82.25,82.1,82.19,21287.0,62.9692,62.9769,62.862,62.931,21287.0
2016-03-23 11:45:00,82.19,82.34,82.18,82.31,21511.0,62.931,63.0458,62.9233,63.0228,21511.0
2016-03-23 11:50:00,82.31,82.31,82.2,82.28,21542.0,63.0228,63.0228,62.9386,62.9999,21542.0
2016-03-23 11:55:00,82.27,82.31,82.14,82.19,28927.0,62.9922,63.0228,62.8927,62.931,28927.0
2016-03-23 12:00:00,82.19,82.21,82.15,82.19,31930.0,62.931,62.9463,62.9003,62.931,31930.0
2016-03-23 12:05:00,82.17,82.19,82.09,82.13,22930.0,62.9156,62.931,62.8544,62.885,22930.0
2016-03-23 12:10:00,82.13,82.19,82.11,82.18,21464.0,62.885,62.931,62.8697,62.9233,21464.0
2016-03-23 12:15:00,82.2,82.25,82.15,82.21,21739.0,62.9386,62.9769,62.9003,62.9463,21739.0
2016-03-23 12:20:00,82.21,82.25,82.18,82.21,19868.0,62.9463,62.9769,62.9233,62.9463,19868.0
2016-03-23 12:25:00,82.2,82.24,82.18,82.2,24241.0,62.9386,62.9692,62.9233,62.9386,24241.0
2016-03-23 12:30:00,82.21,82.27,82.2,82.27,26223.0,62.9463,62.9922,62.9386,62.9922,26223.0
2016-03-23 12:35:00,82.29,82.3,82.2,82.22,61877.0,63.0075,63.0152,62.9386,62.9539,61877.0
2016-03-23 12:40:00,82.22,82.26,82.18,82.25,25350.0,62.9539,62.9846,62.9233,62.9769,25350.0
2016-03-23 12:45:00,82.25,82.27,82.2,82.26,24302.0,62.9769,62.9922,62.9386,62.9846,24302.0
2016-03-23 12:50:00,82.25,82.26,82.21,82.24,14605.0,62.9769,62.9846,62.9463,62.9692,14605.0
2016-03-23 12:55:00,82.23,82.26,82.21,82.23,17851.0,62.9616,62.9846,62.9463,62.9616,17851.0
2016-03-23 13:00:00,82.22,82.26,82.2,82.24,12841.0,62.9539,62.9846,62.9386,62.9692,12841.0
2016-03-23 13:05:00,82.25,82.25,82.17,82.21,17232.0,62.9769,62.9769,62.9156,62.9463,17232.0
2016-03-23 13:10:00,82.21,82.26,82.19,82.26,15708.0,62.9463,62.9846,62.931,62.9846,15708.0
2016-03-23 13:15:00,82.26,82.31,82.23,82.24,70430.0,62.9846,63.0228,62.9616,62.9692,70430.0
2016-03-23 13:20:00,82.25,82.32,82.22,82.3,26495.0,62.9769,63.0305,62.9539,63.0152,26495.0
2016-03-23 13:25:00,82.29,82.3,82.25,82.28,15088.0,63.0075,63.0152,62.9769,62.9999,15088.0
2016-03-23 13:30:00,82.28,82.35,82.23,82.23,30803.0,62.9999,63.0535,62.9616,62.9616,30803.0
2016-03-23 13:35:00,82.24,82.27,82.21,82.24,18007.0,62.9692,62.9922,62.9463,62.9692,18007.0
2016-03-23 13:40:00,82.25,82.28,82.22,82.22,26680.0,62.9769,62.9999,62.9539,62.9539,26680.0
2016-03-23 13:45:00,82.23,82.26,82.19,82.24,17873.0,62.9616,62.9846,62.931,62.9692,17873.0
2016-03-23 13:50:00,82.24,82.24,82.12,82.17,20846.0,62.9692,62.9692,62.8774,62.9156,20846.0
2016-03-23 13:55:00,82.17,82.18,82.08,82.08,24734.0,62.9156,62.9233,62.8467,62.8467,24734.0
2016-03-23 14:00:00,82.09,82.14,82.09,82.14,24150.0,62.8544,62.8927,62.8544,62.8927,24150.0
2016-03-23 14:05:00,82.13,82.19,82.12,82.14,22936.0,62.885,62.931,62.8774,62.8927,22936.0
2016-03-23 14:10:00,82.13,82.16,82.06,82.12,28061.0,62.885,62.908,62.8314,62.8774,28061.0
2016-03-23 14:15:00,82.12,82.21,82.11,82.16,28917.0,62.8774,62.9463,62.8697,62.908,28917.0
2016-03-23 14:20:00,82.15,82.16,82.04,82.15,25050.0,62.9003,62.908,62.8161,62.9003,25050.0
2016-03-23 14:25:00,82.16,82.16,82.0,82.07,53050.0,62.908,62.908,62.7855,62.8391,53050.0
2016-03-23 14:30:00,82.07,82.09,82.01,82.03,26466.0,62.8391,62.8544,62.7931,62.8084,26466.0
2016-03-23 14:35:00,82.04,82.06,82.0,82.02,40066.0,62.8161,62.8314,62.7855,62.8008,40066.0
2016-03-23 14:40:00,82.02,82.02,81.97,82.01,55567.0,62.8008,62.8008,62.7625,62.7931,55567.0
2016-03-23 14:45:00,82.01,82.02,81.87,81.9,46926.0,62.7931,62.8008,62.6859,62.7089,46926.0
2016-03-23 14:50:00,81.89,81.9,81.79,81.85,25263.0,62.7013,62.7089,62.6247,62.6706,25263.0
2016-03-23 14:55:00,81.85,81.92,81.79,81.81,25756.0,62.6706,62.7242,62.6247,62.64,25756.0
2016-03-23 15:00:00,81.81,81.87,81.79,81.79,25051.0,62.64,62.6859,62.6247,62.6247,25051.0
2016-03-23 15:05:00,81.8,81.82,81.75,81.76,29391.0,62.6323,62.6477,62.5941,62.6017,29391.0
2016-03-23 15:10:00,81.75,81.77,81.61,81.63,104794.0,62.5941,62.6094,62.4869,62.5022,104794.0
2016-03-23 15:15:00,81.63,81.78,81.6,81.7,58320.0,62.5022,62.617,62.4792,62.5558,58320.0
2016-03-23 15:20:00,81.69,81.74,81.65,81.67,29877.0,62.5481,62.5864,62.5175,62.5328,29877.0
2016-03-23 15:25:00,81.67,81.8,81.66,81.8,37621.0,62.5328,62.6323,62.5251,62.6323,37621.0
2016-03-23 15:30:00,81.81,81.81,81.71,81.76,61658.0,62.64,62.64,62.5634,62.6017,61658.0
2016-03-23 15:35:00,81.76,81.78,81.72,81.75,55492.0,62.6017,62.617,62.5711,62.5941,55492.0
2016-03-23 15:40:00,81.76,81.79,81.75,81.76,144768.0,62.6017,62.6247,62.5941,62.6017,144768.0
2016-03-23 15:45:00,81.77,81.78,81.7,81.71,101270.0,62.6094,62.617,62.5558,62.5634,101270.0
2016-03-23 15:50:00,81.71,81.76,81.51,81.55,286157.0,62.5634,62.6017,62.4103,62.4409,286157.0
2016-03-23 15:55:00,81.54,81.63,81.51,81.58,340627.0,62.4333,62.5022,62.4103,62.4639,340627.0
2016-03-24 09:30:00,81.36,81.75,81.33,81.58,77680.0,62.2954,62.5941,62.2725,62.4639,77680.0
2016-03-24 09:35:00,81.54,81.74,81.41,81.66,57655.0,62.4333,62.5864,62.3337,62.5251,57655.0
2016-03-24 09:40:00,81.74,81.74,81.28,81.28,40336.0,62.5864,62.5864,62.2342,62.2342,40336.0
2016-03-24 09:45:00,81.32,81.43,81.18,81.34,74193.0,62.2648,62.349,62.1576,62.2801,74193.0
2016-03-24 09:50:00,81.35,81.45,81.27,81.36,29748.0,62.2878,62.3644,62.2265,62.2954,29748.0
2016-03-24 09:55:00,81.33,81.38,81.21,81.35,46005.0,62.2725,62.3108,62.1806,62.2878,46005.0
2016-03-24 10:00:00,81.34,81.47,81.3,81.42,45814.0,62.2801,62.3797,62.2495,62.3414,45814.0
2016-03-24 10:05:00,81.43,81.53,81.3,81.38,45380.0,62.349,62.4256,62.2495,62.3108,45380.0
2016-03-24 10:10:00,81.37,81.53,81.35,81.38,26534.0,62.3031,62.4256,62.2878,62.3108,26534.0
2016-03-24 10:15:00,81.39,81.4,81.23,81.28,27552.0,62.3184,62.3261,62.1959,62.2342,27552.0
2016-03-24 10:20:00,81.29,81.43,81.27,81.28,28158.0,62.2418,62.349,62.2265,62.2342,28158.0
2016-03-24 10:25:00,81.3,81.3,81.18,81.27,22012.0,62.2495,62.2495,62.1576,62.2265,22012.0
2016-03-24 10:30:00,81.27,81.35,81.21,81.24,25836.0,62.2265,62.2878,62.1806,62.2036,25836.0
2016-03-24 10:35:00,81.24,81.36,81.21,81.34,22426.0,62.2036,62.2954,62.1806,62.2801,22426.0
2016-03-24 10:40:00,81.34,81.52,81.29,81.52,32652.0,62.2801,62.418,62.2418,62.418,32652.0
2016-03-24 10:45:00,81.54,81.63,81.5,81.63,33835.0,62.4333,62.5022,62.4026,62.5022,33835.0
2016-03-24 10:50:00,81.64,81.76,81.61,81.67,53750.0,62.5098,62.6017,62.4869,62.5328,53750.0
2016-03-24 10:55:00,81.67,81.76,81.62,81.68,35166.0,62.5328,62.6017,62.4945,62.5405,35166.0
2016-03-24 11:00:00,81.68,81.79,81.63,81.75,29756.0,62.5405,62.6247,62.5022,62.5941,29756.0
2016-03-24 11:05:00,81.75,81.83,81.59,81.73,31416.0,62.5941,62.6553,62.4715,62.5787,31416.0
2016-03-24 11:10:00,81.75,81.93,81.75,81.92,24804.0,62.5941,62.7319,62.5941,62.7242,24804.0
2016-03-24 11:15:00,81.92,81.99,81.78,81.8,44172.0,62.7242,62.7778,62.617,62.6323,44172.0
2016-03-24 11:20:00,81.79,81.8,81.67,81.77,30195.0,62.6247,62.6323,62.5328,62.6094,30195.0
2016-03-24 11:25:00,81.78,81.91,81.78,81.83,18117.0,62.617,62.7166,62.617,62.6553,18117.0
2016-03-24 11:30:00,81.83,82.01,81.81,82.01,24328.0,62.6553,62.7931,62.64,62.7931,24328.0
2016-03-24 11:35:00,82.01,82.07,81.95,82.0,23060.0,62.7931,62.8391,62.7472,62.7855,23060.0
2016-03-24 11:40:00,82.0,82.01,81.87,81.95,22232.0,62.7855,62.7931,62.6859,62.7472,22232.0
2016-03-24 11:45:00,81.95,81.95,81.76,81.79,26570.0,62.7472,62.7472,62.6017,62.6247,26570.0
2016-03-24 11:50:00,81.8,81.82,81.71,81.78,21906.0,62.6323,62.6477,62.5634,62.617,21906.0
2016-03-24 11:55:00,81.77,81.81,81.7,81.73,31250.0,62.6094,62.64,62.5558,62.5787,31250.0
2016-03-24 12:00:00,81.72,81.75,81.67,81.67,25685.0,62.5711,62.5941,62.5328,62.5328,25685.0
2016-03-24 12:05:00,81.67,81.8,81.63,81.8,17440.0,62.5328,62.6323,62.5022,62.6323,17440.0
2016-03-24 12:10:00,81.8,81.82,81.73,81.78,39240.0,62.6323,62.6477,62.5787,62.617,39240.0
2016-03-24 12:15:00,81.78,81.78,81.64,81.64,20716.0,62.617,62.617,62.5098,62.5098,20716.0
2016-03-24 12:20:00,81.63,81.67,81.6,81.63,23769.0,62.5022,62.5328,62.4792,62.5022,23769.0
2016-03-24 12:25:00,81.63,81.63,81.55,81.56,37087.0,62.5022,62.5022,62.4409,62.4486,37087.0
2016-03-24 12:30:00,81.57,81.64,81.56,81.61,44791.0,62.4562,62.5098,62.4486,62.4869,44791.0
2016-03-24 12:35:00,81.6,81.61,81.53,81.54,17777.0,62.4792,62.4869,62.4256,62.4333,17777.0
2016-03-24 12:40:00,81.53,81.58,81.51,81.56,38811.0,62.4256,62.4639,62.4103,62.4486,38811.0
2016-03-24 12:45:00,81.56,81.62,81.55,81.61,10833.0,62.4486,62.4945,62.4409,62.4869,10833.0
2016-03-24 12:50:00,81.61,81.63,81.56,81.62,22971.0,62.4869,62.5022,62.4486,62.4945,22971.0
2016-03-24 12:55:00,81.63,81.86,81.62,81.84,68140.0,62.5022,62.6783,62.4945,62.663,68140.0
2016-03-24 13:00:00,81.84,81.92,81.79,81.88,51606.0,62.663,62.7242,62.6247,62.6936,51606.0
2016-03-24 13:05:00,81.88,81.99,81.83,81.84,49837.0,62.6936,62.7778,62.6553,62.663,49837.0
2016-03-24 13:10:00,81.82,81.96,81.82,81.91,27704.0,62.6477,62.7548,62.6477,62.7166,27704.0
2016-03-24 13:15:00,81.91,81.95,81.87,81.95,26017.0,62.7166,62.7472,62.6859,62.7472,26017.0
2016-03-24 13:20:00,81.95,81.98,81.85,81.96,43105.0,62.7472,62.7702,62.6706,62.7548,43105.0
2016-03-24 13:25:00,81.95,81.97,81.92,81.96,52942.0,62.7472,62.7625,62.7242,62.7548,52942.0
2016-03-24 13:30:00,81.96,82.0,81.95,81.99,52459.0,62.7548,62.7855,62.7472,62.7778,52459.0
2016-03-24 13:35:00,81.99,82.0,81.98,81.99,30752.0,62.7778,62.7855,62.7702,62.7778,30752.0
2016-03-24 13:40:00,81.99,82.02,81.98,82.0,48990.0,62.7778,62.8008,62.7702,62.7855,48990.0
2016-03-24 13:45:00,82.01,82.01,81.92,82.0,72920.0,62.7931,62.7931,62.7242,62.7855,72920.0
2016-03-24 13:50:00,82.01,82.08,81.98,82.08,45097.0,62.7931,62.8467,62.7702,62.8467,45097.0
2016-03-24 13:55:00,82.07,82.1,82.04,82.09,20536.0,62.8391,62.862,62.8161,62.8544,20536.0
2016-03-24 14:00:00,82.08,82.1,81.99,82.02,39114.0,62.8467,62.862,62.7778,62.8008,39114.0
2016-03-24 14:05:00,82.02,82.03,81.98,82.01,36758.0,62.8008,62.8084,62.7702,62.7931,36758.0
2016-03-24 14:10:00,82.0,82.01,81.96,81.98,42953.0,62.7855,62.7931,62.7548,62.7702,42953.0
2016-03-24 14:15:00,81.99,82.06,81.97,82.04,95109.0,62.7778,62.8314,62.7625,62.8161,95109.0
2016-03-24 14:20:00,82.05,82.05,82.0,82.02,49624.0,62.8238,62.8238,62.7855,62.8008,49624.0
2016-03-24 14:25:00,82.02,82.05,81.99,82.02,36807.0,62.8008,62.8238,62.7778,62.8008,36807.0
2016-03-24 14:30:00,82.03,82.03,81.99,82.0,39576.0,62.8084,62.8084,62.7778,62.7855,39576.0
2016-03-24 14:35:00,81.99,82.04,81.99,82.02,32843.0,62.7778,62.8161,62.7778,62.8008,32843.0
2016-03-24 14:40:00,82.02,82.04,81.99,82.0,42702.0,62.8008,62.8161,62.7778,62.7855,42702.0
2016-03-24 14:45:00,82.0,82.03,82.0,82.01,31638.0,62.7855,62.8084,62.7855,62.7931,31638.0
2016-03-24 14:50:00,82.0,82.13,82.0,82.12,61347.0,62.7855,62.885,62.7855,62.8774,61347.0
2016-03-24 14:55:00,82.12,82.12,82.04,82.06,39408.0,62.8774,62.8774,62.8161,62.8314,39408.0
2016-03-24 15:00:00,82.06,82.07,82.04,82.06,36636.0,62.8314,62.8391,62.8161,62.8314,36636.0
2016-03-24 15:05:00,82.06,82.07,82.01,82.02,35022.0,62.8314,62.8391,62.7931,62.8008,35022.0
2016-03-24 15:10:00,82.02,82.06,82.01,82.04,24838.0,62.8008,62.8314,62.7931,62.8161,24838.0
2016-03-24 15:15:00,82.04,82.07,82.0,82.05,56580.0,62.8161,62.8391,62.7855,62.8238,56580.0
2016-03-24 15:20:00,82.06,82.07,82.03,82.05,38871.0,62.8314,62.8391,62.8084,62.8238,38871.0
2016-03-24 15:25:00,82.06,82.11,82.03,82.06,110383.0,62.8314,62.8697,62.8084,62.8314,110383.0
2016-03-24 15:30:00,82.06,82.14,82.04,82.09,90059.0,62.8314,62.8927,62.8161,62.8544,90059.0
2016-03-24 15:35:00,82.09,82.1,82.04,82.06,43172.0,62.8544,62.862,62.8161,62.8314,43172.0
2016-03-24 15:40:00,82.06,82.18,82.06,82.1,99115.0,62.8314,62.9233,62.8314,62.862,99115.0
2016-03-24 15:45:00,82.1,82.11,82.01,82.02,68636.0,62.862,62.8697,62.7931,62.8008,68636.0
2016-03-24 15:50:00,82.02,82.03,81.99,81.99,86069.0,62.8008,62.8084,62.7778,62.7778,86069.0
2016-03-24 15:55:00,81.99,82.04,81.99,82.02,232954.0,62.7778,62.8161,62.7778,62.8008,232954.0
2016-03-28 09:30:00,82.38,82.48,82.31,82.41,92130.0,63.0764,63.153,63.0228,63.0994,92130.0
2016-03-28 09:35:00,82.4,83.01,82.39,82.89,115435.0,63.0917,63.5588,63.0841,63.4669,115435.0
2016-03-28 09:40:00,82.88,82.92,82.71,82.76,210781.0,63.4593,63.4899,63.3291,63.3674,210781.0
2016-03-28 09:45:00,82.77,82.81,82.69,82.71,45094.0,63.375,63.4057,63.3138,63.3291,45094.0
2016-03-28 09:50:00,82.71,82.83,82.69,82.75,40987.0,63.3291,63.421,63.3138,63.3597,40987.0
2016-03-28 09:55:00,82.76,82.79,82.66,82.69,22468.0,63.3674,63.3904,63.2908,63.3138,22468.0
2016-03-28 10:00:00,82.7,82.79,82.65,82.76,52836.0,63.3215,63.3904,63.2832,63.3674,52836.0
2016-03-28 10:05:00,82.77,82.77,82.63,82.63,31941.0,63.375,63.375,63.2679,63.2679,31941.0
2016-03-28 10:10:00,82.65,82.7,82.64,82.67,33631.0,63.2832,63.3215,63.2755,63.2985,33631.0
2016-03-28 10:15:00,82.66,82.71,82.61,82.7,32005.0,63.2908,63.3291,63.2525,63.3215,32005.0
2016-03-28 10:20:00,82.7,82.74,82.69,82.73,39279.0,63.3215,63.3521,63.3138,63.3444,39279.0
2016-03-28 10:25:00,82.73,82.89,82.72,82.86,90471.0,63.3444,63.4669,63.3368,63.444,90471.0
2016-03-28 10:30:00,82.86,82.86,82.66,82.77,48604.0,63.444,63.444,63.2908,63.375,48604.0
2016-03-28 10:35:00,82.77,82.83,82.7,82.7,36897.0,63.375,63.421,63.3215,63.3215,36897.0
2016-03-28 10:40:00,82.7,82.71,82.65,82.65,17045.0,63.3215,63.3291,63.2832,63.2832,17045.0
2016-03-28 10:45:00,82.66,82.75,82.63,82.75,38657.0,63.2908,63.3597,63.2679,63.3597,38657.0
2016-03-28 10:50:00,82.74,82.86,82.69,82.69,79836.0,63.3521,63.444,63.3138,63.3138,79836.0
2016-03-28 10:55:00,82.68,82.7,82.64,82.69,25466.0,63.3061,63.3215,63.2755,63.3138,25466.0
2016-03-28 11:00:00,82.69,82.7,82.6,82.63,30190.0,63.3138,63.3215,63.2449,63.2679,30190.0
2016-03-28 11:05:00,82.64,82.72,82.61,82.68,21740.0,63.2755,63.3368,63.2525,63.3061,21740.0
2016-03-28 11:10:00,82.68,82.74,82.63,82.73,36387.0,63.3061,63.3521,63.2679,63.3444,36387.0
2016-03-28 11:15:00,82.73,82.78,82.67,82.7,38095.0,63.3444,63.3827,63.2985,63.3215,38095.0
2016-03-28 11:20:00,82.69,82.72,82.67,82.7,25917.0,63.3138,63.3368,63.2985,63.3215,25917.0
2016-03-28 11:25:00,82.69,82.72,82.69,82.7,30213.0,63.3138,63.3368,63.3138,63.3215,30213.0
2016-03-28 11:30:00,82.71,82.74,82.7,82.74,31026.0,63.3291,63.3521,63.3215,63.3521,31026.0
2016-03-28 11:35:00,82.74,82.76,82.73,82.74,18029.0,63.3521,63.3674,63.3444,63.3521,18029.0
2016-03-28 11:40:00,82.74,82.77,82.73,82.77,21838.0,63.3521,63.375,63.3444,63.375,21838.0
2016-03-28 11:45:00,82.78,82.91,82.77,82.9,28873.0,63.3827,63.4822,63.375,63.4746,28873.0
2016-03-28 11:50:00,82.9,82.91,82.83,82.86,36654.0,63.4746,63.4822,63.421,63.444,36654.0
2016-03-28 11:55:00,82.86,82.86,82.85,82.86,17995.0,63.444,63.444,63.4363,63.444,17995.0
2016-03-28 12:00:00,82.85,82.87,82.8,82.81,31687.0,63.4363,63.4516,63.398,63.4057,31687.0
2016-03-28 12:05:00,82.81,82.82,82.72,82.72,29923.0,63.4057,63.4133,63.3368,63.3368,29923.0
2016-03-28 12:10:00,82.72,82.72,82.57,82.58,23500.0,63.3368,63.3368,63.2219,63.2296,23500.0
2016-03-28 12:15:00,82.59,82.59,82.51,82.53,22226.0,63.2372,63.2372,63.176,63.1913,22226.0
2016-03-28 12:20:00,82.53,82.65,82.52,82.65,17590.0,63.1913,63.2832,63.1836,63.2832,17590.0
2016-03-28 12:25:00,82.65,82.69,82.6,82.65,38732.0,63.2832,63.3138,63.2449,63.2832,38732.0
2016-03-28 12:30:00,82.65,82.68,82.65,82.67,22435.0,63.2832,63.3061,63.2832,63.2985,22435.0
2016-03-28 12:35:00,82.67,82.73,82.66,82.72,39467.0,63.2985,63.3444,63.2908,63.3368,39467.0
2016-03-28 12:40:00,82.72,82.74,82.71,82.72,24988.0,63.3368,63.3521,63.3291,63.3368,24988.0
2016-03-28 12:45:00,82.72,82.81,82.67,82.81,27518.0,63.3368,63.4057,63.2985,63.4057,27518.0
2016-03-28 12:50:00,82.81,82.84,82.79,82.83,33741.0,63.4057,63.4286,63.3904,63.421,33741.0
2016-03-28 12:55:00,82.83,82.83,82.78,82.79,23033.0,63.421,63.421,63.3827,63.3904,23033.0
2016-03-28 13:00:00,82.8,82.81,82.75,82.79,33397.0,63.398,63.4057,63.3597,63.3904,33397.0
2016-03-28 13:05:00,82.79,82.85,82.76,82.84,27607.0,63.3904,63.4363,63.3674,63.4286,27607.0
2016-03-28 13:10:00,82.84,82.85,82.78,82.79,23708.0,63.4286,63.4363,63.3827,63.3904,23708.0
2016-03-28 13:15:00,82.79,82.82,82.78,82.81,30059.0,63.3904,63.4133,63.3827,63.4057,30059.0
2016-03-28 13:20:00,82.81,82.83,82.77,82.82,36828.0,63.4057,63.421,63.375,63.4133,36828.0
2016-03-28 13:25:00,82.83,82.83,82.74,82.78,32106.0,63.421,63.421,63.3521,63.3827,32106.0
2016-03-28 13:30:00,82.78,82.91,82.78,82.91,39428.0,63.3827,63.4822,63.3827,63.4822,39428.0
2016-03-28 13:35:00,82.91,82.96,82.9,82.96,33295.0,63.4822,63.5205,63.4746,63.5205,33295.0
2016-03-28 13:40:00,82.96,83.06,82.95,83.04,38712.0,63.5205,63.5971,63.5129,63.5818,38712.0
2016-03-28 13:45:00,83.03,83.15,83.03,83.11,69917.0,63.5741,63.666,63.5741,63.6354,69917.0
2016-03-28 13:50:00,83.12,83.12,83.0,83.05,47317.0,63.643,63.643,63.5512,63.5894,47317.0
2016-03-28 13:55:00,83.06,83.16,83.06,83.14,26654.0,63.5971,63.6737,63.5971,63.6583,26654.0
2016-03-28 14:00:00,83.14,83.36,83.13,83.35,71671.0,63.6583,63.8268,63.6507,63.8191,71671.0
2016-03-28 14:05:00,83.34,83.44,83.32,83.4,57452.0,63.8115,63.8881,63.7962,63.8574,57452.0
2016-03-28 14:10:00,83.41,83.42,83.33,83.35,41992.0,63.8651,63.8727,63.8038,63.8191,41992.0
2016-03-28 14:15:00,83.35,83.37,83.29,83.32,52430.0,63.8191,63.8345,63.7732,63.7962,52430.0
2016-03-28 14:20:00,83.32,83.33,83.22,83.33,29746.0,63.7962,63.8038,63.7196,63.8038,29746.0
2016-03-28 14:25:00,83.33,83.34,83.23,83.28,53031.0,63.8038,63.8115,63.7273,63.7655,53031.0
2016-03-28 14:30:00,83.27,83.3,83.13,83.14,78281.0,63.7579,63.7809,63.6507,63.6583,78281.0
2016-03-28 14:35:00,83.13,83.19,83.12,83.19,25704.0,63.6507,63.6966,63.643,63.6966,25704.0
2016-03-28 14:40:00,83.19,83.19,83.09,83.17,30090.0,63.6966,63.6966,63.6201,63.6813,30090.0
2016-03-28 14:45:00,83.18,83.24,83.16,83.2,30818.0,63.689,63.7349,63.6737,63.7043,30818.0
2016-03-28 14:50:00,83.19,83.24,83.14,83.22,31891.0,63.6966,63.7349,63.6583,63.7196,31891.0
2016-03-28 14:55:00,83.22,83.22,83.13,83.17,35840.0,63.7196,63.7196,63.6507,63.6813,35840.0
2016-03-28 15:00:00,83.17,83.24,83.13,83.24,41909.0,63.6813,63.7349,63.6507,63.7349,41909.0
2016-03-28 15:05:00,83.23,83.33,83.23,83.32,41789.0,63.7273,63.8038,63.7273,63.7962,41789.0
2016-03-28 15:10:00,83.32,83.32,83.25,83.27,34045.0,63.7962,63.7962,63.7426,63.7579,34045.0
2016-03-28 15:15:00,83.27,83.3,83.22,83.22,30662.0,63.7579,63.7809,63.7196,63.7196,30662.0
2016-03-28 15:20:00,83.23,83.23,83.16,83.18,32641.0,63.7273,63.7273,63.6737,63.689,32641.0
2016-03-28 15:25:00,83.19,83.19,83.03,83.11,53580.0,63.6966,63.6966,63.5741,63.6354,53580.0
2016-03-28 15:30:00,83.11,83.13,83.01,83.01,82397.0,63.6354,63.6507,63.5588,63.5588,82397.0
2016-03-28 15:35:00,83.02,83.04,82.9,82.96,56608.0,63.5665,63.5818,63.4746,63.5205,56608.0
2016-03-28 15:40:00,82.97,82.98,82.9,82.97,197513.0,63.5282,63.5358,63.4746,63.5282,197513.0
2016-03-28 15:45:00,82.96,82.97,82.75,82.8,100453.0,63.5205,63.5282,63.3597,63.398,100453.0
2016-03-28 15:50:00,82.79,82.85,82.75,82.81,83160.0,63.3904,63.4363,63.3597,63.4057,83160.0
2016-03-28 15:55:00,82.81,82.82,82.69,82.81,137104.0,63.4057,63.4133,63.3138,63.4057,137104.0
2016-03-29 09:30:00,82.86,83.0,82.65,82.83,135007.0,63.444,63.5512,63.2832,63.421,135007.0
2016-03-29 09:35:00,82.83,83.17,82.82,83.01,77958.0,63.421,63.6813,63.4133,63.5588,77958.0
2016-03-29 09:40:00,83.03,83.27,82.94,83.15,55969.0,63.5741,63.7579,63.5052,63.666,55969.0
2016-03-29 09:45:00,83.14,83.15,82.88,82.88,48764.0,63.6583,63.666,63.4593,63.4593,48764.0
2016-03-29 09:50:00,82.89,83.07,82.78,83.04,55160.0,63.4669,63.6048,63.3827,63.5818,55160.0
2016-03-29 09:55:00,83.05,83.05,82.79,82.94,42361.0,63.5894,63.5894,63.3904,63.5052,42361.0
2016-03-29 10:00:00,82.96,82.98,82.73,82.9,55508.0,63.5205,63.5358,63.3444,63.4746,55508.0
2016-03-29 10:05:00,82.9,83.01,82.88,82.97,28425.0,63.4746,63.5588,63.4593,63.5282,28425.0
2016-03-29 10:10:00,82.98,83.03,82.74,82.74,137121.0,63.5358,63.5741,63.3521,63.3521,137121.0
2016-03-29 10:15:00,82.73,82.76,82.53,82.61,63562.0,63.3444,63.3674,63.1913,63.2525,63562.0
2016-03-29 10:20:00,82.6,82.6,82.36,82.4,67794.0,63.2449,63.2449,63.0611,63.0917,67794.0
2016-03-29 10:25:00,82.4,82.48,82.22,82.24,82861.0,63.0917,63.153,62.9539,62.9692,82861.0
2016-03-29 10:30:00,82.23,82.4,82.22,82.29,63296.0,62.9616,63.0917,62.9539,63.0075,63296.0
2016-03-29 10:35:00,82.28,82.38,82.21,82.28,50053.0,62.9999,63.0764,62.9463,62.9999,50053.0
2016-03-29 10:40:00,82.28,82.29,82.19,82.22,45720.0,62.9999,63.0075,62.931,62.9539,45720.0
2016-03-29 10:45:00,82.21,82.25,82.14,82.24,31976.0,62.9463,62.9769,62.8927,62.9692,31976.0
2016-03-29 10:50:00,82.25,82.37,82.19,82.19,36435.0,62.9769,63.0688,62.931,62.931,36435.0
2016-03-29 10:55:00,82.19,82.36,82.15,82.35,39956.0,62.931,63.0611,62.9003,63.0535,39956.0
2016-03-29 11:00:00,82.34,82.39,82.28,82.31,44000.0,63.0458,63.0841,62.9999,63.0228,44000.0
2016-03-29 11:05:00,82.31,82.32,82.22,82.28,51999.0,63.0228,63.0305,62.9539,62.9999,51999.0
2016-03-29 11:10:00,82.29,82.42,82.29,82.41,21306.0,63.0075,63.1071,63.0075,63.0994,21306.0
2016-03-29 11:15:00,82.41,82.41,82.26,82.27,23339.0,63.0994,63.0994,62.9846,62.9922,23339.0
2016-03-29 11:20:00,82.27,82.5,82.26,82.43,36858.0,62.9922,63.1683,62.9846,63.1147,36858.0
2016-03-29 11:25:00,82.44,82.46,82.41,82.44,14850.0,63.1224,63.1377,63.0994,63.1224,14850.0
2016-03-29 11:30:00,82.44,82.51,82.44,82.46,19834.0,63.1224,63.176,63.1224,63.1377,19834.0
2016-03-29 11:35:00,82.47,82.47,82.35,82.44,22792.0,63.1453,63.1453,63.0535,63.1224,22792.0
2016-03-29 11:40:00,82.44,82.44,82.27,82.33,25152.0,63.1224,63.1224,62.9922,63.0381,25152.0
2016-03-29 11:45:00,82.34,82.46,82.31,82.44,32676.0,63.0458,63.1377,63.0228,63.1224,32676.0
2016-03-29 11:50:00,82.44,82.46,82.4,82.45,17961.0,63.1224,63.1377,63.0917,63.13,17961.0
2016-03-29 11:55:00,82.45,82.45,82.37,82.37,32757.0,63.13,63.13,63.0688,63.0688,32757.0
2016-03-29 12:00:00,82.37,82.38,82.17,82.21,32599.0,63.0688,63.0764,62.9156,62.9463,32599.0
2016-03-29 12:05:00,82.21,82.25,82.18,82.21,18676.0,62.9463,62.9769,62.9233,62.9463,18676.0
2016-03-29 12:10:00,82.21,82.23,82.17,82.2,22353.0,62.9463,62.9616,62.9156,62.9386,22353.0
2016-03-29 12:15:00,82.2,82.22,82.12,82.2,28978.0,62.9386,62.9539,62.8774,62.9386,28978.0
2016-03-29 12:20:00,82.21,82.55,82.21,82.51,31368.0,62.9463,63.2066,62.9463,63.176,31368.0
2016-03-29 12:25:00,82.5,82.52,82.42,82.51,56039.0,63.1683,63.1836,63.1071,63.176,56039.0
2016-03-29 12:30:00,82.51,82.67,82.47,82.61,79235.0,63.176,63.2985,63.1453,63.2525,79235.0
2016-03-29 12:35:00,82.62,82.74,82.61,82.68,35302.0,63.2602,63.3521,63.2525,63.3061,35302.0
2016-03-29 12:40:00,82.68,82.78,82.68,82.75,19346.0,63.3061,63.3827,63.3061,63.3597,19346.0
2016-03-29 12:45:00,82.75,82.8,82.6,82.6,24656.0,63.3597,63.398,63.2449,63.2449,24656.0
2016-03-29 12:50:00,82.6,82.62,82.48,82.54,26915.0,63.2449,63.2602,63.153,63.1989,26915.0
2016-03-29 12:55:00,82.53,82.57,82.51,82.56,18150.0,63.1913,63.2219,63.176,63.2143,18150.0
2016-03-29 13:00:00,82.57,82.62,82.49,82.49,34665.0,63.2219,63.2602,63.1607,63.1607,34665.0
2016-03-29 13:05:00,82.49,82.52,82.4,82.52,17000.0,63.1607,63.1836,63.0917,63.1836,17000.0
2016-03-29 13:10:00,82.51,82.57,82.48,82.53,13907.0,63.176,63.2219,63.153,63.1913,13907.0
2016-03-29 13:15:00,82.53,82.63,82.51,82.62,11823.0,63.1913,63.2679,63.176,63.2602,11823.0
2016-03-29 13:20:00,82.63,82.68,82.57,82.57,17720.0,63.2679,63.3061,63.2219,63.2219,17720.0
2016-03-29 13:25:00,82.57,82.68,82.57,82.67,16133.0,63.2219,63.3061,63.2219,63.2985,16133.0
2016-03-29 13:30:00,82.68,82.7,82.59,82.6,20765.0,63.3061,63.3215,63.2372,63.2449,20765.0
2016-03-29 13:35:00,82.61,82.62,82.56,82.61,13736.0,63.2525,63.2602,63.2143,63.2525,13736.0
2016-03-29 13:40:00,82.62,82.71,82.61,82.69,14148.0,63.2602,63.3291,63.2525,63.3138,14148.0
2016-03-29 13:45:00,82.69,82.72,82.68,82.7,14620.0,63.3138,63.3368,63.3061,63.3215,14620.0
2016-03-29 13:50:00,82.7,82.76,82.69,82.73,25131.0,63.3215,63.3674,63.3138,63.3444,25131.0
2016-03-29 13:55:00,82.73,82.74,82.69,82.7,23607.0,63.3444,63.3521,63.3138,63.3215,23607.0
2016-03-29 14:00:00,82.7,82.88,82.7,82.88,24661.0,63.3215,63.4593,63.3215,63.4593,24661.0
2016-03-29 14:05:00,82.87,82.88,82.79,82.82,18443.0,63.4516,63.4593,63.3904,63.4133,18443.0
2016-03-29 14:10:00,82.82,82.89,82.81,82.88,16791.0,63.4133,63.4669,63.4057,63.4593,16791.0
2016-03-29 14:15:00,82.88,82.94,82.84,82.91,29287.0,63.4593,63.5052,63.4286,63.4822,29287.0
2016-03-29 14:20:00,82.91,82.94,82.88,82.89,19214.0,63.4822,63.5052,63.4593,63.4669,19214.0
2016-03-29 14:25:00,82.89,82.97,82.88,82.95,18041.0,63.4669,63.5282,63.4593,63.5129,18041.0
2016-03-29 14:30:00,82.95,82.96,82.86,82.94,30852.0,63.5129,63.5205,63.444,63.5052,30852.0
2016-03-29 14:35:00,82.94,82.96,82.93,82.94,38626.0,63.5052,63.5205,63.4976,63.5052,38626.0
2016-03-29 14:40:00,82.94,83.05,82.94,83.01,33029.0,63.5052,63.5894,63.5052,63.5588,33029.0
2016-03-29 14:45:00,83.01,83.05,82.98,83.0,16777.0,63.5588,63.5894,63.5358,63.5512,16777.0
2016-03-29 14:50:00,83.01,83.01,82.95,82.95,16449.0,63.5588,63.5588,63.5129,63.5129,16449.0
2016-03-29 14:55:00,82.95,82.99,82.9,82.99,20973.0,63.5129,63.5435,63.4746,63.5435,20973.0
2016-03-29 15:00:00,82.99,83.0,82.97,82.99,27833.0,63.5435,63.5512,63.5282,63.5435,27833.0
2016-03-29 15:05:00,82.99,83.02,82.98,82.98,31645.0,63.5435,63.5665,63.5358,63.5358,31645.0
2016-03-29 15:10:00,82.97,83.09,82.97,83.03,25418.0,63.5282,63.6201,63.5282,63.5741,25418.0
2016-03-29 15:15:00,83.03,83.07,83.02,83.05,26549.0,63.5741,63.6048,63.5665,63.5894,26549.0
2016-03-29 15:20:00,83.05,83.09,83.01,83.02,32390.0,63.5894,63.6201,63.5588,63.5665,32390.0
2016-03-29 15:25:00,83.03,83.1,83.02,83.09,25043.0,63.5741,63.6277,63.5665,63.6201,25043.0
2016-03-29 15:30:00,83.1,83.11,83.02,83.02,33327.0,63.6277,63.6354,63.5665,63.5665,33327.0
2016-03-29 15:35:00,83.01,83.04,82.94,83.0,33903.0,63.5588,63.5818,63.5052,63.5512,33903.0
2016-03-29 15:40:00,82.99,83.06,82.98,82.99,53304.0,63.5435,63.5971,63.5358,63.5435,53304.0
2016-03-29 15:45:00,82.99,83.05,82.96,83.05,53521.0,63.5435,63.5894,63.5205,63.5894,53521.0
2016-03-29 15:50:00,83.04,83.08,83.0,83.04,80962.0,63.5818,63.6124,63.5512,63.5818,80962.0
2016-03-29 15:55:00,83.04,83.04,82.95,82.98,151994.0,63.5818,63.5818,63.5129,63.5358,151994.0
2016-03-30 09:30:00,83.42,83.5,83.04,83.36,89753.0,63.8727,63.934,63.5818,63.8268,89753.0
2016-03-30 09:35:00,83.4,83.7,83.31,83.7,44300.0,63.8574,64.0871,63.7885,64.0871,44300.0
2016-03-30 09:40:00,83.68,83.68,83.53,83.65,27623.0,64.0718,64.0718,63.957,64.0488,27623.0
2016-03-30 09:45:00,83.7,83.75,83.52,83.53,38219.0,64.0871,64.1254,63.9493,63.957,38219.0
2016-03-30 09:50:00,83.51,83.61,83.41,83.41,128592.0,63.9416,64.0182,63.8651,63.8651,128592.0
2016-03-30 09:55:00,83.44,83.45,83.17,83.2,54605.0,63.8881,63.8957,63.6813,63.7043,54605.0
2016-03-30 10:00:00,83.2,83.21,82.97,83.12,47671.0,63.7043,63.7119,63.5282,63.643,47671.0
2016-03-30 10:05:00,83.15,83.18,83.03,83.03,34102.0,63.666,63.689,63.5741,63.5741,34102.0
2016-03-30 10:10:00,83.04,83.17,83.04,83.11,28479.0,63.5818,63.6813,63.5818,63.6354,28479.0
2016-03-30 10:15:00,83.12,83.18,83.03,83.12,29219.0,63.643,63.689,63.5741,63.643,29219.0
2016-03-30 10:20:00,83.12,83.16,83.09,83.09,45315.0,63.643,63.6737,63.6201,63.6201,45315.0
2016-03-30 10:25:00,83.08,83.15,83.07,83.09,30640.0,63.6124,63.666,63.6048,63.6201,30640.0
2016-03-30 10:30:00,83.07,83.12,83.03,83.12,21804.0,63.6048,63.643,63.5741,63.643,21804.0
2016-03-30 10:35:00,83.12,83.18,83.1,83.18,35032.0,63.643,63.689,63.6277,63.689,35032.0
2016-03-30 10:40:00,83.21,83.3,83.2,83.25,13209.0,63.7119,63.7809,63.7043,63.7426,13209.0
2016-03-30 10:45:00,83.25,83.28,83.2,83.28,20546.0,63.7426,63.7655,63.7043,63.7655,20546.0
2016-03-30 10:50:00,83.28,83.45,83.23,83.42,22984.0,63.7655,63.8957,63.7273,63.8727,22984.0
2016-03-30 10:55:00,83.41,83.5,83.37,83.46,12143.0,63.8651,63.934,63.8345,63.9034,12143.0
2016-03-30 11:00:00,83.48,83.66,83.44,83.66,23975.0,63.9187,64.0565,63.8881,64.0565,23975.0
2016-03-30 11:05:00,83.66,83.74,83.51,83.62,87985.0,64.0565,64.1178,63.9416,64.0259,87985.0
2016-03-30 11:10:00,83.62,83.64,83.56,83.57,21211.0,64.0259,64.0412,63.9799,63.9876,21211.0
2016-03-30 11:15:00,83.57,83.59,83.51,83.56,16201.0,63.9876,64.0029,63.9416,63.9799,16201.0
2016-03-30 11:20:00,83.57,83.61,83.51,83.56,16808.0,63.9876,64.0182,63.9416,63.9799,16808.0
2016-03-30 11:25:00,83.57,83.61,83.47,83.5,28773.0,63.9876,64.0182,63.911,63.934,28773.0
2016-03-30 11:30:00,83.49,83.49,83.43,83.48,30937.0,63.9263,63.9263,63.8804,63.9187,30937.0
2016-03-30 11:35:00,83.48,83.54,83.44,83.47,23007.0,63.9187,63.9646,63.8881,63.911,23007.0
2016-03-30 11:40:00,83.48,83.54,83.47,83.53,16739.0,63.9187,63.9646,63.911,63.957,16739.0
2016-03-30 11:45:00,83.52,83.64,83.51,83.56,29673.0,63.9493,64.0412,63.9416,63.9799,29673.0
2016-03-30 11:50:00,83.56,83.57,83.51,83.56,23853.0,63.9799,63.9876,63.9416,63.9799,23853.0
2016-03-30 11:55:00,83.56,83.62,83.52,83.52,17859.0,63.9799,64.0259,63.9493,63.9493,17859.0
2016-03-30 12:00:00,83.53,83.56,83.49,83.5,113589.0,63.957,63.9799,63.9263,63.934,113589.0
2016-03-30 12:05:00,83.5,83.51,83.39,83.39,13844.0,63.934,63.9416,63.8498,63.8498,13844.0
2016-03-30 12:10:00,83.38,83.47,83.36,83.37,26916.0,63.8421,63.911,63.8268,63.8345,26916.0
2016-03-30 12:15:00,83.37,83.45,83.35,83.37,30006.0,63.8345,63.8957,63.8191,63.8345,30006.0
2016-03-30 12:20:00,83.38,83.51,83.36,83.37,25912.0,63.8421,63.9416,63.8268,63.8345,25912.0
2016-03-30 12:25:00,83.38,83.42,83.31,83.4,11195.0,63.8421,63.8727,63.7885,63.8574,11195.0
2016-03-30 12:30:00,83.4,83.52,83.37,83.51,13985.0,63.8574,63.9493,63.8345,63.9416,13985.0
2016-03-30 12:35:00,83.5,83.54,83.46,83.46,17843.0,63.934,63.9646,63.9034,63.9034,17843.0
2016-03-30 12:40:00,83.47,83.48,83.44,83.45,16045.0,63.911,63.9187,63.8881,63.8957,16045.0
2016-03-30 12:45:00,83.44,83.46,83.4,83.43,13088.0,63.8881,63.9034,63.8574,63.8804,13088.0
2016-03-30 12:50:00,83.43,83.48,83.42,83.44,25719.0,63.8804,63.9187,63.8727,63.8881,25719.0
2016-03-30 12:55:00,83.43,83.49,83.43,83.48,9359.0,63.8804,63.9263,63.8804,63.9187,9359.0
2016-03-30 13:00:00,83.48,83.5,83.45,83.48,15879.0,63.9187,63.934,63.8957,63.9187,15879.0
2016-03-30 13:05:00,83.49,83.5,83.43,83.46,17410.0,63.9263,63.934,63.8804,63.9034,17410.0
2016-03-30 13:10:00,83.46,83.49,83.45,83.47,9837.0,63.9034,63.9263,63.8957,63.911,9837.0
2016-03-30 13:15:00,83.47,83.5,83.45,83.46,13123.0,63.911,63.934,63.8957,63.9034,13123.0
2016-03-30 13:20:00,83.47,83.53,83.45,83.51,12404.0,63.911,63.957,63.8957,63.9416,12404.0
2016-03-30 13:25:00,83.51,83.56,83.51,83.52,9390.0,63.9416,63.9799,63.9416,63.9493,9390.0
2016-03-30 13:30:00,83.52,83.6,83.51,83.59,34386.0,63.9493,64.0106,63.9416,64.0029,34386.0
2016-03-30 13:35:00,83.59,83.62,83.54,83.58,15742.0,64.0029,64.0259,63.9646,63.9952,15742.0
2016-03-30 13:40:00,83.57,83.66,83.56,83.59,24145.0,63.9876,64.0565,63.9799,64.0029,24145.0
2016-03-30 13:45:00,83.59,83.65,83.57,83.63,21977.0,64.0029,64.0488,63.9876,64.0335,21977.0
2016-03-30 13:50:00,83.63,83.65,83.61,83.64,24258.0,64.0335,64.0488,64.0182,64.0412,24258.0
2016-03-30 13:55:00,83.64,83.65,83.61,83.62,33926.0,64.0412,64.0488,64.0182,64.0259,33926.0
2016-03-30 14:00:00,83.62,83.62,83.57,83.61,25530.0,64.0259,64.0259,63.9876,64.0182,25530.0
2016-03-30 14:05:00,83.61,83.71,83.6,83.69,38744.0,64.0182,64.0948,64.0106,64.0795,38744.0
2016-03-30 14:10:00,83.69,83.72,83.68,83.71,22318.0,64.0795,64.1024,64.0718,64.0948,22318.0
2016-03-30 14:15:00,83.7,83.73,83.67,83.73,32627.0,64.0871,64.1101,64.0642,64.1101,32627.0
2016-03-30 14:20:00,83.73,83.73,83.67,83.7,22498.0,64.1101,64.1101,64.0642,64.0871,22498.0
2016-03-30 14:25:00,83.7,83.8,83.7,83.8,33966.0,64.0871,64.1637,64.0871,64.1637,33966.0
2016-03-30 14:30:00,83.8,83.9,83.79,83.87,31286.0,64.1637,64.2403,64.156,64.2173,31286.0
2016-03-30 14:35:00,83.87,83.89,83.84,83.87,25550.0,64.2173,64.2326,64.1943,64.2173,25550.0
2016-03-30 14:40:00,83.87,83.87,83.77,83.77,27599.0,64.2173,64.2173,64.1407,64.1407,27599.0
2016-03-30 14:45:00,83.77,83.83,83.77,83.81,16417.0,64.1407,64.1867,64.1407,64.1714,16417.0
2016-03-30 14:50:00,83.81,83.81,83.75,83.76,19986.0,64.1714,64.1714,64.1254,64.1331,19986.0
2016-03-30 14:55:00,83.76,83.82,83.74,83.79,46487.0,64.1331,64.179,64.1178,64.156,46487.0
2016-03-30 15:00:00,83.78,83.82,83.76,83.77,23060.0,64.1484,64.179,64.1331,64.1407,23060.0
2016-03-30 15:05:00,83.77,83.81,83.76,83.81,22288.0,64.1407,64.1714,64.1331,64.1714,22288.0
2016-03-30 15:10:00,83.8,83.81,83.78,83.8,19463.0,64.1637,64.1714,64.1484,64.1637,19463.0
2016-03-30 15:15:00,83.8,83.84,83.8,83.83,28600.0,64.1637,64.1943,64.1637,64.1867,28600.0
2016-03-30 15:20:00,83.83,83.84,83.8,83.8,25978.0,64.1867,64.1943,64.1637,64.1637,25978.0
2016-03-30 15:25:00,83.81,83.81,83.73,83.79,49684.0,64.1714,64.1714,64.1101,64.156,49684.0
2016-03-30 15:30:00,83.78,83.79,83.66,83.67,37117.0,64.1484,64.156,64.0565,64.0642,37117.0
2016-03-30 15:35:00,83.67,83.72,83.63,83.64,42111.0,64.0642,64.1024,64.0335,64.0412,42111.0
2016-03-30 15:40:00,83.65,83.66,83.62,83.64,49040.0,64.0488,64.0565,64.0259,64.0412,49040.0
2016-03-30 15:45:00,83.64,83.65,83.62,83.64,50139.0,64.0412,64.0488,64.0259,64.0412,50139.0
2016-03-30 15:50:00,83.64,83.66,83.63,83.64,57404.0,64.0412,64.0565,64.0335,64.0412,57404.0
2016-03-30 15:55:00,83.64,83.68,83.55,83.59,121599.0,64.0412,64.0718,63.9723,64.0029,121599.0
2016-03-31 09:30:00,82.5,82.85,81.83,81.86,247546.0,63.1683,63.4363,62.6553,62.6783,247546.0
2016-03-31 09:35:00,81.85,82.16,81.3,81.66,559924.0,62.6706,62.908,62.2495,62.5251,559924.0
2016-03-31 09:40:00,81.65,81.77,81.46,81.59,215285.0,62.5175,62.6094,62.372,62.4715,215285.0
2016-03-31 09:45:00,81.59,81.72,81.38,81.63,139166.0,62.4715,62.5711,62.3108,62.5022,139166.0
2016-03-31 09:50:00,81.63,81.68,81.11,81.2,146189.0,62.5022,62.5405,62.104,62.1729,146189.0
2016-03-31 09:55:00,81.19,81.38,81.18,81.29,100250.0,62.1653,62.3108,62.1576,62.2418,100250.0
2016-03-31 10:00:00,81.29,81.29,80.98,81.2,174976.0,62.2418,62.2418,62.0045,62.1729,174976.0
2016-03-31 10:05:00,81.2,81.36,81.09,81.32,98259.0,62.1729,62.2954,62.0887,62.2648,98259.0
2016-03-31 10:10:00,81.32,81.64,81.3,81.61,125135.0,62.2648,62.5098,62.2495,62.4869,125135.0
2016-03-31 10:15:00,81.61,81.75,81.59,81.62,76021.0,62.4869,62.5941,62.4715,62.4945,76021.0
2016-03-31 10:20:00,81.61,81.87,81.49,81.84,80725.0,62.4869,62.6859,62.395,62.663,80725.0
2016-03-31 10:25:00,81.84,81.89,81.74,81.78,69705.0,62.663,62.7013,62.5864,62.617,69705.0
2016-03-31 10:30:00,81.78,81.95,81.75,81.83,63545.0,62.617,62.7472,62.5941,62.6553,63545.0
2016-03-31 10:35:00,81.83,81.89,81.81,81.85,41866.0,62.6553,62.7013,62.64,62.6706,41866.0
2016-03-31 10:40:00,81.86,81.99,81.85,81.98,48643.0,62.6783,62.7778,62.6706,62.7702,48643.0
2016-03-31 10:45:00,81.98,82.05,81.89,81.94,59136.0,62.7702,62.8238,62.7013,62.7395,59136.0
2016-03-31 10:50:00,81.94,82.02,81.93,81.98,64993.0,62.7395,62.8008,62.7319,62.7702,64993.0
2016-03-31 10:55:00,81.98,82.08,81.98,82.02,54159.0,62.7702,62.8467,62.7702,62.8008,54159.0
2016-03-31 11:00:00,82.01,82.01,81.23,81.63,582883.0,62.7931,62.7931,62.1959,62.5022,582883.0
2016-03-31 11:05:00,81.63,81.92,81.61,81.81,174963.0,62.5022,62.7242,62.4869,62.64,174963.0
2016-03-31 11:10:00,81.81,82.08,81.81,82.0,91642.0,62.64,62.8467,62.64,62.7855,91642.0
2016-03-31 11:15:00,81.99,82.18,81.99,82.15,43860.0,62.7778,62.9233,62.7778,62.9003,43860.0
2016-03-31 11:20:00,82.16,82.27,82.02,82.26,58652.0,62.908,62.9922,62.8008,62.9846,58652.0
2016-03-31 11:25:00,82.26,82.27,82.17,82.24,40771.0,62.9846,62.9922,62.9156,62.9692,40771.0
2016-03-31 11:30:00,82.23,82.25,82.09,82.22,59520.0,62.9616,62.9769,62.8544,62.9539,59520.0
2016-03-31 11:35:00,82.22,82.25,82.12,82.18,43786.0,62.9539,62.9769,62.8774,62.9233,43786.0
2016-03-31 11:40:00,82.18,82.43,82.18,82.42,61795.0,62.9233,63.1147,62.9233,63.1071,61795.0
2016-03-31 11:45:00,82.41,82.57,82.41,82.56,65631.0,63.0994,63.2219,63.0994,63.2143,65631.0
2016-03-31 11:50:00,82.55,82.75,82.5,82.65,95173.0,63.2066,63.3597,63.1683,63.2832,95173.0
2016-03-31 11:55:00,82.64,82.64,82.51,82.51,39471.0,63.2755,63.2755,63.176,63.176,39471.0
2016-03-31 12:00:00,82.52,82.56,82.41,82.47,59313.0,63.1836,63.2143,63.0994,63.1453,59313.0
2016-03-31 12:05:00,82.46,82.63,82.45,82.55,41378.0,63.1377,63.2679,63.13,63.2066,41378.0
2016-03-31 12:10:00,82.54,82.55,82.46,82.51,51117.0,63.1989,63.2066,63.1377,63.176,51117.0
2016-03-31 12:15:00,82.52,82.98,82.5,82.97,244154.0,63.1836,63.5358,63.1683,63.5282,244154.0
2016-03-31 12:20:00,82.98,83.15,82.88,83.06,146825.0,63.5358,63.666,63.4593,63.5971,146825.0
2016-03-31 12:25:00,83.06,83.11,82.92,83.04,50061.0,63.5971,63.6354,63.4899,63.5818,50061.0
2016-03-31 12:30:00,83.04,83.04,82.78,82.78,63845.0,63.5818,63.5818,63.3827,63.3827,63845.0
2016-03-31 12:35:00,82.78,82.8,82.65,82.66,60815.0,63.3827,63.398,63.2832,63.2908,60815.0
2016-03-31 12:40:00,82.65,82.72,82.57,82.61,27940.0,63.2832,63.3368,63.2219,63.2525,27940.0
2016-03-31 12:45:00,82.6,82.72,82.58,82.64,38928.0,63.2449,63.3368,63.2296,63.2755,38928.0
2016-03-31 12:50:00,82.64,82.65,82.59,82.64,21671.0,63.2755,63.2832,63.2372,63.2755,21671.0
2016-03-31 12:55:00,82.64,82.66,82.6,82.61,24209.0,63.2755,63.2908,63.2449,63.2525,24209.0
2016-03-31 13:00:00,82.6,82.69,82.6,82.67,17415.0,63.2449,63.3138,63.2449,63.2985,17415.0
2016-03-31 13:05:00,82.67,82.68,82.6,82.6,22887.0,63.2985,63.3061,63.2449,63.2449,22887.0
2016-03-31 13:10:00,82.59,82.64,82.51,82.51,56694.0,63.2372,63.2755,63.176,63.176,56694.0
2016-03-31 13:15:00,82.52,82.57,82.4,82.55,59779.0,63.1836,63.2219,63.0917,63.2066,59779.0
2016-03-31 13:20:00,82.56,82.58,82.39,82.41,42705.0,63.2143,63.2296,63.0841,63.0994,42705.0
2016-03-31 13:25:00,82.41,82.52,82.4,82.49,33630.0,63.0994,63.1836,63.0917,63.1607,33630.0
2016-03-31 13:30:00,82.48,82.51,82.36,82.39,38630.0,63.153,63.176,63.0611,63.0841,38630.0
2016-03-31 13:35:00,82.4,82.51,82.4,82.49,21220.0,63.0917,63.176,63.0917,63.1607,21220.0
2016-03-31 13:40:00,82.49,82.57,82.41,82.56,48345.0,63.1607,63.2219,63.0994,63.2143,48345.0
2016-03-31 13:45:00,82.58,82.64,82.51,82.6,29352.0,63.2296,63.2755,63.176,63.2449,29352.0
2016-03-31 13:50:00,82.61,82.66,82.58,82.61,21942.0,63.2525,63.2908,63.2296,63.2525,21942.0
2016-03-31 13:55:00,82.61,82.61,82.43,82.43,57219.0,63.2525,63.2525,63.1147,63.1147,57219.0
2016-03-31 14:00:00,82.42,82.5,82.37,82.47,38487.0,63.1071,63.1683,63.0688,63.1453,38487.0
2016-03-31 14:05:00,82.47,82.65,82.44,82.53,35930.0,63.1453,63.2832,63.1224,63.1913,35930.0
2016-03-31 14:10:00,82.53,82.57,82.48,82.54,35361.0,63.1913,63.2219,63.153,63.1989,35361.0
2016-03-31 14:15:00,82.54,82.66,82.48,82.49,69074.0,63.1989,63.2908,63.153,63.1607,69074.0
2016-03-31 14:20:00,82.49,82.52,82.34,82.35,32154.0,63.1607,63.1836,63.0458,63.0535,32154.0
2016-03-31 14:25:00,82.34,82.39,82.28,82.34,32365.0,63.0458,63.0841,62.9999,63.0458,32365.0
2016-03-31 14:30:00,82.35,82.4,82.3,82.34,36027.0,63.0535,63.0917,63.0152,63.0458,36027.0
2016-03-31 14:35:00,82.35,82.35,82.24,82.27,40828.0,63.0535,63.0535,62.9692,62.9922,40828.0
2016-03-31 14:40:00,82.27,82.29,82.17,82.19,40814.0,62.9922,63.0075,62.9156,62.931,40814.0
2016-03-31 14:45:00,82.18,82.26,82.17,82.19,44083.0,62.9233,62.9846,62.9156,62.931,44083.0
2016-03-31 14:50:00,82.19,82.31,82.17,82.31,64552.0,62.931,63.0228,62.9156,63.0228,64552.0
2016-03-31 14:55:00,82.3,82.35,82.29,82.32,39258.0,63.0152,63.0535,63.0075,63.0305,39258.0
2016-03-31 15:00:00,82.33,82.35,82.28,82.33,37233.0,63.0381,63.0535,62.9999,63.0381,37233.0
2016-03-31 15:05:00,82.34,82.46,82.33,82.35,57695.0,63.0458,63.1377,63.0381,63.0535,57695.0
2016-03-31 15:10:00,82.35,82.37,82.28,82.34,44643.0,63.0535,63.0688,62.9999,63.0458,44643.0
2016-03-31 15:15:00,82.34,82.37,82.31,82.34,44142.0,63.0458,63.0688,63.0228,63.0458,44142.0
2016-03-31 15:20:00,82.34,82.38,82.32,82.32,48820.0,63.0458,63.0764,63.0305,63.0305,48820.0
2016-03-31 15:25:00,82.32,82.5,82.27,82.47,71211.0,63.0305,63.1683,62.9922,63.1453,71211.0
2016-03-31 15:30:00,82.48,82.48,82.35,82.37,113137.0,63.153,63.153,63.0535,63.0688,113137.0
2016-03-31 15:35:00,82.37,82.41,82.3,82.31,82162.0,63.0688,63.0994,63.0152,63.0228,82162.0
2016-03-31 15:40:00,82.31,82.38,82.28,82.38,106063.0,63.0228,63.0764,62.9999,63.0764,106063.0
2016-03-31 15:45:00,82.38,82.47,82.36,82.38,175895.0,63.0764,63.1453,63.0611,63.0764,175895.0
2016-03-31 15:50:00,82.38,82.44,82.36,82.42,151730.0,63.0764,63.1224,63.0611,63.1071,151730.0
2016-03-31 15:55:00,82.43,82.46,82.22,82.37,618782.0,63.1147,63.1377,62.9539,63.0688,618782.0
2016-04-01 09:30:00,81.76,82.12,81.76,82.08,24102.0,62.6017,62.8774,62.6017,62.8467,24102.0
2016-04-01 09:35:00,82.1,82.74,81.97,82.53,192762.0,62.862,63.3521,62.7625,63.1913,192762.0
2016-04-01 09:40:00,82.51,82.96,82.47,82.59,54375.0,63.176,63.5205,63.1453,63.2372,54375.0
2016-04-01 09:45:00,82.61,82.73,82.56,82.71,53681.0,63.2525,63.3444,63.2143,63.3291,53681.0
2016-04-01 09:50:00,82.71,82.72,82.47,82.52,92564.0,63.3291,63.3368,63.1453,63.1836,92564.0
2016-04-01 09:55:00,82.55,82.87,82.54,82.82,56763.0,63.2066,63.4516,63.1989,63.4133,56763.0
2016-04-01 10:00:00,82.8,82.86,82.66,82.86,36903.0,63.398,63.444,63.2908,63.444,36903.0
2016-04-01 10:05:00,82.86,83.09,82.77,83.03,80661.0,63.444,63.6201,63.375,63.5741,80661.0
2016-04-01 10:10:00,83.03,83.05,82.92,82.98,38760.0,63.5741,63.5894,63.4899,63.5358,38760.0
2016-04-01 10:15:00,82.97,83.07,82.89,83.07,42279.0,63.5282,63.6048,63.4669,63.6048,42279.0
2016-04-01 10:20:00,83.08,83.19,82.97,83.02,37139.0,63.6124,63.6966,63.5282,63.5665,37139.0
2016-04-01 10:25:00,83.02,83.1,82.9,83.03,34798.0,63.5665,63.6277,63.4746,63.5741,34798.0
2016-04-01 10:30:00,83.02,83.03,82.85,82.85,45759.0,63.5665,63.5741,63.4363,63.4363,45759.0
2016-04-01 10:35:00,82.86,83.06,82.86,82.91,78181.0,63.444,63.5971,63.444,63.4822,78181.0
2016-04-01 10:40:00,82.9,82.95,82.83,82.93,47591.0,63.4746,63.5129,63.421,63.4976,47591.0
2016-04-01 10:45:00,82.93,83.04,82.92,82.97,32782.0,63.4976,63.5818,63.4899,63.5282,32782.0
2016-04-01 10:50:00,82.96,82.96,82.82,82.89,31396.0,63.5205,63.5205,63.4133,63.4669,31396.0
2016-04-01 10:55:00,82.89,83.15,82.89,83.12,43723.0,63.4669,63.666,63.4669,63.643,43723.0
2016-04-01 11:00:00,83.14,83.15,83.07,83.13,42126.0,63.6583,63.666,63.6048,63.6507,42126.0
2016-04-01 11:05:00,83.13,83.15,83.0,83.0,37366.0,63.6507,63.666,63.5512,63.5512,37366.0
2016-04-01 11:10:00,83.0,83.05,82.97,82.98,32250.0,63.5512,63.5894,63.5282,63.5358,32250.0
2016-04-01 11:15:00,82.98,83.04,82.93,82.93,30211.0,63.5358,63.5818,63.4976,63.4976,30211.0
2016-04-01 11:20:00,82.93,83.0,82.89,82.98,31264.0,63.4976,63.5512,63.4669,63.5358,31264.0
2016-04-01 11:25:00,82.98,83.08,82.96,82.99,46817.0,63.5358,63.6124,63.5205,63.5435,46817.0
2016-04-01 11:30:00,82.97,83.07,82.97,83.04,30109.0,63.5282,63.6048,63.5282,63.5818,30109.0
2016-04-01 11:35:00,83.03,83.14,83.0,83.06,43196.0,63.5741,63.6583,63.5512,63.5971,43196.0
2016-04-01 11:40:00,83.06,83.1,82.99,83.01,30179.0,63.5971,63.6277,63.5435,63.5588,30179.0
2016-04-01 11:45:00,83.01,83.02,82.92,82.92,19242.0,63.5588,63.5665,63.4899,63.4899,19242.0
2016-04-01 11:50:00,82.92,82.94,82.76,82.86,39706.0,63.4899,63.5052,63.3674,63.444,39706.0
2016-04-01 11:55:00,82.87,82.87,82.79,82.86,32895.0,63.4516,63.4516,63.3904,63.444,32895.0
2016-04-01 12:00:00,82.85,82.9,82.84,82.87,21654.0,63.4363,63.4746,63.4286,63.4516,21654.0
2016-04-01 12:05:00,82.86,82.98,82.85,82.98,17718.0,63.444,63.5358,63.4363,63.5358,17718.0
2016-04-01 12:10:00,82.98,82.98,82.88,82.93,19042.0,63.5358,63.5358,63.4593,63.4976,19042.0
2016-04-01 12:15:00,82.93,83.02,82.9,83.0,18629.0,63.4976,63.5665,63.4746,63.5512,18629.0
2016-04-01 12:20:00,83.0,83.0,82.84,82.91,26425.0,63.5512,63.5512,63.4286,63.4822,26425.0
2016-04-01 12:25:00,82.92,82.97,82.87,82.92,23706.0,63.4899,63.5282,63.4516,63.4899,23706.0
2016-04-01 12:30:00,82.92,82.95,82.88,82.94,13438.0,63.4899,63.5129,63.4593,63.5052,13438.0
2016-04-01 12:35:00,82.94,82.98,82.91,82.95,25958.0,63.5052,63.5358,63.4822,63.5129,25958.0
2016-04-01 12:40:00,82.94,82.96,82.81,82.85,57276.0,63.5052,63.5205,63.4057,63.4363,57276.0
2016-04-01 12:45:00,82.86,82.9,82.8,82.82,39899.0,63.444,63.4746,63.398,63.4133,39899.0
2016-04-01 12:50:00,82.81,82.82,82.72,82.78,23613.0,63.4057,63.4133,63.3368,63.3827,23613.0
2016-04-01 12:55:00,82.77,82.81,82.72,82.72,29064.0,63.375,63.4057,63.3368,63.3368,29064.0
2016-04-01 13:00:00,82.72,82.79,82.71,82.76,23375.0,63.3368,63.3904,63.3291,63.3674,23375.0
2016-04-01 13:05:00,82.76,82.82,82.72,82.8,27399.0,63.3674,63.4133,63.3368,63.398,27399.0
2016-04-01 13:10:00,82.8,82.83,82.73,82.78,21579.0,63.398,63.421,63.3444,63.3827,21579.0
2016-04-01 13:15:00,82.78,82.82,82.75,82.78,20818.0,63.3827,63.4133,63.3597,63.3827,20818.0
2016-04-01 13:20:00,82.79,82.9,82.79,82.85,22425.0,63.3904,63.4746,63.3904,63.4363,22425.0
2016-04-01 13:25:00,82.85,82.88,82.81,82.81,20507.0,63.4363,63.4593,63.4057,63.4057,20507.0
2016-04-01 13:30:00,82.81,82.82,82.74,82.76,25866.0,63.4057,63.4133,63.3521,63.3674,25866.0
2016-04-01 13:35:00,82.77,82.78,82.72,82.76,33906.0,63.375,63.3827,63.3368,63.3674,33906.0
2016-04-01 13:40:00,82.77,82.78,82.72,82.74,26262.0,63.375,63.3827,63.3368,63.3521,26262.0
2016-04-01 13:45:00,82.73,82.78,82.72,82.76,28883.0,63.3444,63.3827,63.3368,63.3674,28883.0
2016-04-01 13:50:00,82.76,82.78,82.73,82.77,22028.0,63.3674,63.3827,63.3444,63.375,22028.0
2016-04-01 13:55:00,82.76,82.79,82.68,82.7,41174.0,63.3674,63.3904,63.3061,63.3215,41174.0
2016-04-01 14:00:00,82.71,82.73,82.65,82.72,20713.0,63.3291,63.3444,63.2832,63.3368,20713.0
2016-04-01 14:05:00,82.73,82.77,82.67,82.69,32878.0,63.3444,63.375,63.2985,63.3138,32878.0
2016-04-01 14:10:00,82.68,82.73,82.66,82.7,26695.0,63.3061,63.3444,63.2908,63.3215,26695.0
2016-04-01 14:15:00,82.7,82.72,82.66,82.67,21788.0,63.3215,63.3368,63.2908,63.2985,21788.0
2016-04-01 14:20:00,82.67,82.77,82.65,82.77,69125.0,63.2985,63.375,63.2832,63.375,69125.0
2016-04-01 14:25:00,82.77,82.86,82.73,82.86,73946.0,63.375,63.444,63.3444,63.444,73946.0
2016-04-01 14:30:00,82.86,82.92,82.84,82.89,41531.0,63.444,63.4899,63.4286,63.4669,41531.0
2016-04-01 14:35:00,82.89,82.93,82.83,82.89,29278.0,63.4669,63.4976,63.421,63.4669,29278.0
2016-04-01 14:40:00,82.89,83.01,82.89,83.01,40089.0,63.4669,63.5588,63.4669,63.5588,40089.0
2016-04-01 14:45:00,83.02,83.08,82.99,83.05,40053.0,63.5665,63.6124,63.5435,63.5894,40053.0
2016-04-01 14:50:00,83.06,83.08,82.98,83.01,32271.0,63.5971,63.6124,63.5358,63.5588,32271.0
2016-04-01 14:55:00,83.01,83.03,82.99,83.01,27987.0,63.5588,63.5741,63.5435,63.5588,27987.0
2016-04-01 15:00:00,83.01,83.02,82.99,82.99,38690.0,63.5588,63.5665,63.5435,63.5435,38690.0
2016-04-01 15:05:00,83.0,83.03,82.97,82.97,40747.0,63.5512,63.5741,63.5282,63.5282,40747.0
2016-04-01 15:10:00,82.97,82.99,82.92,82.95,33374.0,63.5282,63.5435,63.4899,63.5129,33374.0
2016-04-01 15:15:00,82.95,82.97,82.85,82.89,37918.0,63.5129,63.5282,63.4363,63.4669,37918.0
2016-04-01 15:20:00,82.88,82.9,82.84,82.85,40524.0,63.4593,63.4746,63.4286,63.4363,40524.0
2016-04-01 15:25:00,82.85,82.89,82.76,82.77,95776.0,63.4363,63.4669,63.3674,63.375,95776.0
2016-04-01 15:30:00,82.76,82.85,82.76,82.83,73344.0,63.3674,63.4363,63.3674,63.421,73344.0
2016-04-01 15:35:00,82.84,82.9,82.81,82.9,49273.0,63.4286,63.4746,63.4057,63.4746,49273.0
2016-04-01 15:40:00,82.9,82.91,82.87,82.89,60282.0,63.4746,63.4822,63.4516,63.4669,60282.0
2016-04-01 15:45:00,82.89,82.97,82.89,82.94,88520.0,63.4669,63.5282,63.4669,63.5052,88520.0
2016-04-01 15:50:00,82.94,82.95,82.79,82.81,83122.0,63.5052,63.5129,63.3904,63.4057,83122.0
2016-04-01 15:55:00,82.81,82.88,82.75,82.76,215731.0,63.4057,63.4593,63.3597,63.3674,215731.0
2016-04-04 09:30:00,82.89,83.27,82.81,83.17,62111.0,63.4669,63.7579,63.4057,63.6813,62111.0
2016-04-04 09:35:00,83.2,83.36,83.0,83.34,72080.0,63.7043,63.8268,63.5512,63.8115,72080.0
2016-04-04 09:40:00,83.32,83.34,83.05,83.16,40119.0,63.7962,63.8115,63.5894,63.6737,40119.0
2016-04-04 09:45:00,83.17,83.31,83.04,83.3,67925.0,63.6813,63.7885,63.5818,63.7809,67925.0
2016-04-04 09:50:00,83.3,83.3,83.14,83.22,94675.0,63.7809,63.7809,63.6583,63.7196,94675.0
2016-04-04 09:55:00,83.23,83.24,83.13,83.19,18519.0,63.7273,63.7349,63.6507,63.6966,18519.0
2016-04-04 10:00:00,83.2,83.26,83.0,83.08,45094.0,63.7043,63.7502,63.5512,63.6124,45094.0
2016-04-04 10:05:00,83.07,83.07,82.89,82.98,38908.0,63.6048,63.6048,63.4669,63.5358,38908.0
2016-04-04 10:10:00,82.99,83.1,82.94,83.03,48482.0,63.5435,63.6277,63.5052,63.5741,48482.0
2016-04-04 10:15:00,83.04,83.07,82.97,82.97,37091.0,63.5818,63.6048,63.5282,63.5282,37091.0
2016-04-04 10:20:00,82.97,83.11,82.92,83.05,32008.0,63.5282,63.6354,63.4899,63.5894,32008.0
2016-04-04 10:25:00,83.04,83.09,82.93,82.93,37124.0,63.5818,63.6201,63.4976,63.4976,37124.0
2016-04-04 10:30:00,82.93,83.08,82.9,82.91,24030.0,63.4976,63.6124,63.4746,63.4822,24030.0
2016-04-04 10:35:00,82.91,82.92,82.85,82.88,20368.0,63.4822,63.4899,63.4363,63.4593,20368.0
2016-04-04 10:40:00,82.89,82.94,82.87,82.91,54069.0,63.4669,63.5052,63.4516,63.4822,54069.0
2016-04-04 10:45:00,82.92,82.94,82.79,82.79,52684.0,63.4899,63.5052,63.3904,63.3904,52684.0
2016-04-04 10:50:00,82.78,82.78,82.38,82.38,58642.0,63.3827,63.3827,63.0764,63.0764,58642.0
2016-04-04 10:55:00,82.38,82.56,82.37,82.4,46893.0,63.0764,63.2143,63.0688,63.0917,46893.0
2016-04-04 11:00:00,82.42,82.45,82.36,82.42,55316.0,63.1071,63.13,63.0611,63.1071,55316.0
2016-04-04 11:05:00,82.41,82.41,82.21,82.27,52727.0,63.0994,63.0994,62.9463,62.9922,52727.0
2016-04-04 11:10:00,82.28,82.3,82.17,82.17,54160.0,62.9999,63.0152,62.9156,62.9156,54160.0
2016-04-04 11:15:00,82.18,82.24,82.13,82.18,65551.0,62.9233,62.9692,62.885,62.9233,65551.0
2016-04-04 11:20:00,82.19,82.21,82.12,82.19,17891.0,62.931,62.9463,62.8774,62.931,17891.0
2016-04-04 11:25:00,82.18,82.22,82.12,82.15,23669.0,62.9233,62.9539,62.8774,62.9003,23669.0
2016-04-04 11:30:00,82.16,82.23,82.16,82.17,36144.0,62.908,62.9616,62.908,62.9156,36144.0
2016-04-04 11:35:00,82.18,82.31,82.17,82.31,37606.0,62.9233,63.0228,62.9156,63.0228,37606.0
2016-04-04 11:40:00,82.31,82.33,82.24,82.28,22688.0,63.0228,63.0381,62.9692,62.9999,22688.0
2016-04-04 11:45:00,82.28,82.32,82.26,82.31,23419.0,62.9999,63.0305,62.9846,63.0228,23419.0
2016-04-04 11:50:00,82.3,82.45,82.27,82.41,29377.0,63.0152,63.13,62.9922,63.0994,29377.0
2016-04-04 11:55:00,82.4,82.41,82.37,82.4,26600.0,63.0917,63.0994,63.0688,63.0917,26600.0
2016-04-04 12:00:00,82.41,82.41,82.29,82.31,31983.0,63.0994,63.0994,63.0075,63.0228,31983.0
2016-04-04 12:05:00,82.31,82.38,82.31,82.34,15924.0,63.0228,63.0764,63.0228,63.0458,15924.0
2016-04-04 12:10:00,82.34,82.41,82.34,82.41,14564.0,63.0458,63.0994,63.0458,63.0994,14564.0
2016-04-04 12:15:00,82.41,82.41,82.37,82.41,31933.0,63.0994,63.0994,63.0688,63.0994,31933.0
2016-04-04 12:20:00,82.41,82.42,82.36,82.4,28062.0,63.0994,63.1071,63.0611,63.0917,28062.0
2016-04-04 12:25:00,82.4,82.41,82.36,82.36,23261.0,63.0917,63.0994,63.0611,63.0611,23261.0
2016-04-04 12:30:00,82.36,82.39,82.33,82.37,10640.0,63.0611,63.0841,63.0381,63.0688,10640.0
2016-04-04 12:35:00,82.38,82.4,82.34,82.37,15753.0,63.0764,63.0917,63.0458,63.0688,15753.0
2016-04-04 12:40:00,82.36,82.4,82.34,82.38,16589.0,63.0611,63.0917,63.0458,63.0764,16589.0
2016-04-04 12:45:00,82.39,82.4,82.34,82.38,11681.0,63.0841,63.0917,63.0458,63.0764,11681.0
2016-04-04 12:50:00,82.39,82.5,82.38,82.5,13911.0,63.0841,63.1683,63.0764,63.1683,13911.0
2016-04-04 12:55:00,82.5,82.5,82.4,82.42,31385.0,63.1683,63.1683,63.0917,63.1071,31385.0
2016-04-04 13:00:00,82.42,82.47,82.42,82.45,10355.0,63.1071,63.1453,63.1071,63.13,10355.0
2016-04-04 13:05:00,82.45,82.52,82.44,82.48,19448.0,63.13,63.1836,63.1224,63.153,19448.0
2016-04-04 13:10:00,82.48,82.57,82.47,82.57,14810.0,63.153,63.2219,63.1453,63.2219,14810.0
2016-04-04 13:15:00,82.57,82.6,82.52,82.59,31026.0,63.2219,63.2449,63.1836,63.2372,31026.0
2016-04-04 13:20:00,82.6,82.67,82.59,82.63,12449.0,63.2449,63.2985,63.2372,63.2679,12449.0
2016-04-04 13:25:00,82.63,82.64,82.55,82.56,25303.0,63.2679,63.2755,63.2066,63.2143,25303.0
2016-04-04 13:30:00,82.56,82.57,82.42,82.43,38364.0,63.2143,63.2219,63.1071,63.1147,38364.0
2016-04-04 13:35:00,82.44,82.45,82.37,82.38,25580.0,63.1224,63.13,63.0688,63.0764,25580.0
2016-04-04 13:40:00,82.38,82.47,82.38,82.44,18379.0,63.0764,63.1453,63.0764,63.1224,18379.0
2016-04-04 13:45:00,82.42,82.46,82.41,82.41,16698.0,63.1071,63.1377,63.0994,63.0994,16698.0
2016-04-04 13:50:00,82.41,82.44,82.4,82.43,20238.0,63.0994,63.1224,63.0917,63.1147,20238.0
2016-04-04 13:55:00,82.43,82.46,82.35,82.46,50453.0,63.1147,63.1377,63.0535,63.1377,50453.0
2016-04-04 14:00:00,82.46,82.5,82.42,82.43,22862.0,63.1377,63.1683,63.1071,63.1147,22862.0
2016-04-04 14:05:00,82.43,82.44,82.28,82.29,36283.0,63.1147,63.1224,62.9999,63.0075,36283.0
2016-04-04 14:10:00,82.3,82.35,82.27,82.35,37518.0,63.0152,63.0535,62.9922,63.0535,37518.0
2016-04-04 14:15:00,82.36,82.41,82.3,82.4,39161.0,63.0611,63.0994,63.0152,63.0917,39161.0
2016-04-04 14:20:00,82.41,82.48,82.4,82.45,30608.0,63.0994,63.153,63.0917,63.13,30608.0
2016-04-04 14:25:00,82.46,82.51,82.45,82.45,97897.0,63.1377,63.176,63.13,63.13,97897.0
2016-04-04 14:30:00,82.45,82.47,82.38,82.4,26187.0,63.13,63.1453,63.0764,63.0917,26187.0
2016-04-04 14:35:00,82.4,82.44,82.34,82.36,21443.0,63.0917,63.1224,63.0458,63.0611,21443.0
2016-04-04 14:40:00,82.37,82.43,82.37,82.38,25268.0,63.0688,63.1147,63.0688,63.0764,25268.0
2016-04-04 14:45:00,82.39,82.45,82.38,82.41,19350.0,63.0841,63.13,63.0764,63.0994,19350.0
2016-04-04 14:50:00,82.42,82.44,82.37,82.4,31098.0,63.1071,63.1224,63.0688,63.0917,31098.0
2016-04-04 14:55:00,82.39,82.4,82.36,82.38,33559.0,63.0841,63.0917,63.0611,63.0764,33559.0
2016-04-04 15:00:00,82.38,82.42,82.36,82.41,34714.0,63.0764,63.1071,63.0611,63.0994,34714.0
2016-04-04 15:05:00,82.42,82.44,82.39,82.41,29471.0,63.1071,63.1224,63.0841,63.0994,29471.0
2016-04-04 15:10:00,82.41,82.42,82.36,82.4,52863.0,63.0994,63.1071,63.0611,63.0917,52863.0
2016-04-04 15:15:00,82.41,82.41,82.3,82.31,60901.0,63.0994,63.0994,63.0152,63.0228,60901.0
2016-04-04 15:20:00,82.31,82.33,82.24,82.28,62061.0,63.0228,63.0381,62.9692,62.9999,62061.0
2016-04-04 15:25:00,82.27,82.37,82.27,82.32,32880.0,62.9922,63.0688,62.9922,63.0305,32880.0
2016-04-04 15:30:00,82.33,82.41,82.33,82.37,39350.0,63.0381,63.0994,63.0381,63.0688,39350.0
2016-04-04 15:35:00,82.37,82.38,82.32,82.36,38502.0,63.0688,63.0764,63.0305,63.0611,38502.0
2016-04-04 15:40:00,82.35,82.39,82.32,82.37,53210.0,63.0535,63.0841,63.0305,63.0688,53210.0
2016-04-04 15:45:00,82.37,82.4,82.35,82.38,72989.0,63.0688,63.0917,63.0535,63.0764,72989.0
2016-04-04 15:50:00,82.38,82.46,82.37,82.4,56424.0,63.0764,63.1377,63.0688,63.0917,56424.0
2016-04-04 15:55:00,82.39,82.41,82.28,82.3,216737.0,63.0841,63.0994,62.9999,63.0152,216737.0
2016-04-05 09:30:00,82.15,82.29,82.0,82.02,117869.0,62.9003,63.0075,62.7855,62.8008,117869.0
2016-04-05 09:35:00,82.01,82.12,81.82,81.94,63355.0,62.7931,62.8774,62.6477,62.7395,63355.0
2016-04-05 09:40:00,81.96,82.11,81.82,82.02,83127.0,62.7548,62.8697,62.6477,62.8008,83127.0
2016-04-05 09:45:00,82.06,82.39,81.81,82.27,243616.0,62.8314,63.0841,62.64,62.9922,243616.0
2016-04-05 09:50:00,82.27,82.37,82.21,82.35,108513.0,62.9922,63.0688,62.9463,63.0535,108513.0
2016-04-05 09:55:00,82.37,82.47,82.27,82.29,36290.0,63.0688,63.1453,62.9922,63.0075,36290.0
2016-04-05 10:00:00,82.3,82.47,82.28,82.29,35459.0,63.0152,63.1453,62.9999,63.0075,35459.0
2016-04-05 10:05:00,82.32,82.36,82.19,82.24,44263.0,63.0305,63.0611,62.931,62.9692,44263.0
2016-04-05 10:10:00,82.25,82.3,82.12,82.17,57112.0,62.9769,63.0152,62.8774,62.9156,57112.0
2016-04-05 10:15:00,82.18,82.28,82.14,82.15,40058.0,62.9233,62.9999,62.8927,62.9003,40058.0
2016-04-05 10:20:00,82.15,82.16,82.05,82.06,39326.0,62.9003,62.908,62.8238,62.8314,39326.0
2016-04-05 10:25:00,82.06,82.24,82.05,82.24,118403.0,62.8314,62.9692,62.8238,62.9692,118403.0
2016-04-05 10:30:00,82.25,82.44,82.16,82.41,115788.0,62.9769,63.1224,62.908,63.0994,115788.0
2016-04-05 10:35:00,82.42,82.54,82.37,82.53,144274.0,63.1071,63.1989,63.0688,63.1913,144274.0
2016-04-05 10:40:00,82.53,82.6,82.37,82.38,61915.0,63.1913,63.2449,63.0688,63.0764,61915.0
2016-04-05 10:45:00,82.35,82.36,82.21,82.22,59555.0,63.0535,63.0611,62.9463,62.9539,59555.0
2016-04-05 10:50:00,82.2,82.26,82.17,82.18,13882.0,62.9386,62.9846,62.9156,62.9233,13882.0
2016-04-05 10:55:00,82.19,82.19,82.01,82.05,69613.0,62.931,62.931,62.7931,62.8238,69613.0
2016-04-05 11:00:00,82.04,82.09,82.02,82.07,64565.0,62.8161,62.8544,62.8008,62.8391,64565.0
2016-04-05 11:05:00,82.09,82.25,82.07,82.22,35819.0,62.8544,62.9769,62.8391,62.9539,35819.0
2016-04-05 11:10:00,82.19,82.26,82.17,82.2,20872.0,62.931,62.9846,62.9156,62.9386,20872.0
2016-04-05 11:15:00,82.17,82.21,82.01,82.17,30668.0,62.9156,62.9463,62.7931,62.9156,30668.0
2016-04-05 11:20:00,82.18,82.34,82.18,82.29,19637.0,62.9233,63.0458,62.9233,63.0075,19637.0
2016-04-05 11:25:00,82.28,82.34,82.21,82.31,22406.0,62.9999,63.0458,62.9463,63.0228,22406.0
2016-04-05 11:30:00,82.31,82.34,82.14,82.17,13450.0,63.0228,63.0458,62.8927,62.9156,13450.0
2016-04-05 11:35:00,82.19,82.25,82.17,82.23,20785.0,62.931,62.9769,62.9156,62.9616,20785.0
2016-04-05 11:40:00,82.23,82.24,82.19,82.2,16635.0,62.9616,62.9692,62.931,62.9386,16635.0
2016-04-05 11:45:00,82.2,82.3,82.18,82.27,27287.0,62.9386,63.0152,62.9233,62.9922,27287.0
2016-04-05 11:50:00,82.25,82.28,82.18,82.2,18234.0,62.9769,62.9999,62.9233,62.9386,18234.0
2016-04-05 11:55:00,82.2,82.22,82.18,82.21,18891.0,62.9386,62.9539,62.9233,62.9463,18891.0
2016-04-05 12:00:00,82.22,82.37,82.21,82.32,24569.0,62.9539,63.0688,62.9463,63.0305,24569.0
2016-04-05 12:05:00,82.32,82.37,82.29,82.29,29581.0,63.0305,63.0688,63.0075,63.0075,29581.0
2016-04-05 12:10:00,82.31,82.35,82.27,82.31,31864.0,63.0228,63.0535,62.9922,63.0228,31864.0
2016-04-05 12:15:00,82.3,82.33,82.23,82.25,19006.0,63.0152,63.0381,62.9616,62.9769,19006.0
2016-04-05 12:20:00,82.24,82.31,82.17,82.31,21774.0,62.9692,63.0228,62.9156,63.0228,21774.0
2016-04-05 12:25:00,82.31,82.33,82.2,82.26,53534.0,63.0228,63.0381,62.9386,62.9846,53534.0
2016-04-05 12:30:00,82.24,82.29,82.22,82.22,24549.0,62.9692,63.0075,62.9539,62.9539,24549.0
2016-04-05 12:35:00,82.22,82.26,82.16,82.24,41922.0,62.9539,62.9846,62.908,62.9692,41922.0
2016-04-05 12:40:00,82.26,82.29,82.18,82.2,10874.0,62.9846,63.0075,62.9233,62.9386,10874.0
2016-04-05 12:45:00,82.21,82.23,82.17,82.17,9335.0,62.9463,62.9616,62.9156,62.9156,9335.0
2016-04-05 12:50:00,82.17,82.19,82.13,82.14,8775.0,62.9156,62.931,62.885,62.8927,8775.0
2016-04-05 12:55:00,82.13,82.16,82.1,82.13,17021.0,62.885,62.908,62.862,62.885,17021.0
2016-04-05 13:00:00,82.13,82.18,82.1,82.15,24169.0,62.885,62.9233,62.862,62.9003,24169.0
2016-04-05 13:05:00,82.15,82.2,82.14,82.14,26645.0,62.9003,62.9386,62.8927,62.8927,26645.0
2016-04-05 13:10:00,82.15,82.2,82.14,82.16,40237.0,62.9003,62.9386,62.8927,62.908,40237.0
2016-04-05 13:15:00,82.16,82.24,82.13,82.24,52802.0,62.908,62.9692,62.885,62.9692,52802.0
2016-04-05 13:20:00,82.25,82.26,82.17,82.19,22458.0,62.9769,62.9846,62.9156,62.931,22458.0
2016-04-05 13:25:00,82.2,82.27,82.19,82.2,57943.0,62.9386,62.9922,62.931,62.9386,57943.0
2016-04-05 13:30:00,82.19,82.2,82.11,82.18,56074.0,62.931,62.9386,62.8697,62.9233,56074.0
2016-04-05 13:35:00,82.18,82.18,82.14,82.17,35908.0,62.9233,62.9233,62.8927,62.9156,35908.0
2016-04-05 13:40:00,82.18,82.19,82.15,82.16,34412.0,62.9233,62.931,62.9003,62.908,34412.0
2016-04-05 13:45:00,82.16,82.19,82.12,82.16,49405.0,62.908,62.931,62.8774,62.908,49405.0
2016-04-05 13:50:00,82.16,82.2,82.13,82.14,52348.0,62.908,62.9386,62.885,62.8927,52348.0
2016-04-05 13:55:00,82.15,82.19,82.14,82.16,39036.0,62.9003,62.931,62.8927,62.908,39036.0
2016-04-05 14:00:00,82.16,82.2,82.15,82.15,30224.0,62.908,62.9386,62.9003,62.9003,30224.0
2016-04-05 14:05:00,82.16,82.17,82.09,82.15,36643.0,62.908,62.9156,62.8544,62.9003,36643.0
2016-04-05 14:10:00,82.14,82.26,82.14,82.26,25266.0,62.8927,62.9846,62.8927,62.9846,25266.0
2016-04-05 14:15:00,82.26,82.32,82.22,82.29,17057.0,62.9846,63.0305,62.9539,63.0075,17057.0
2016-04-05 14:20:00,82.28,82.3,82.21,82.28,26578.0,62.9999,63.0152,62.9463,62.9999,26578.0
2016-04-05 14:25:00,82.29,82.41,82.28,82.41,32591.0,63.0075,63.0994,62.9999,63.0994,32591.0
2016-04-05 14:30:00,82.41,82.43,82.38,82.39,31580.0,63.0994,63.1147,63.0764,63.0841,31580.0
2016-04-05 14:35:00,82.39,82.39,82.34,82.34,84924.0,63.0841,63.0841,63.0458,63.0458,84924.0
2016-04-05 14:40:00,82.33,82.44,82.32,82.42,56689.0,63.0381,63.1224,63.0305,63.1071,56689.0
2016-04-05 14:45:00,82.41,82.41,82.34,82.35,16631.0,63.0994,63.0994,63.0458,63.0535,16631.0
2016-04-05 14:50:00,82.35,82.47,82.35,82.44,32467.0,63.0535,63.1453,63.0535,63.1224,32467.0
2016-04-05 14:55:00,82.45,82.47,82.41,82.45,40456.0,63.13,63.1453,63.0994,63.13,40456.0
2016-04-05 15:00:00,82.46,82.49,82.43,82.47,29273.0,63.1377,63.1607,63.1147,63.1453,29273.0
2016-04-05 15:05:00,82.47,82.47,82.36,82.37,79893.0,63.1453,63.1453,63.0611,63.0688,79893.0
2016-04-05 15:10:00,82.37,82.44,82.33,82.44,37094.0,63.0688,63.1224,63.0381,63.1224,37094.0
2016-04-05 15:15:00,82.44,82.44,82.41,82.44,25288.0,63.1224,63.1224,63.0994,63.1224,25288.0
2016-04-05 15:20:00,82.44,82.46,82.43,82.44,66298.0,63.1224,63.1377,63.1147,63.1224,66298.0
2016-04-05 15:25:00,82.44,82.52,82.44,82.51,55313.0,63.1224,63.1836,63.1224,63.176,55313.0
2016-04-05 15:30:00,82.5,82.55,82.46,82.51,74355.0,63.1683,63.2066,63.1377,63.176,74355.0
2016-04-05 15:35:00,82.51,82.51,82.38,82.38,37861.0,63.176,63.176,63.0764,63.0764,37861.0
2016-04-05 15:40:00,82.38,82.43,82.35,82.35,99166.0,63.0764,63.1147,63.0535,63.0535,99166.0
2016-04-05 15:45:00,82.36,82.38,82.33,82.33,58813.0,63.0611,63.0764,63.0381,63.0381,58813.0
2016-04-05 15:50:00,82.33,82.33,82.08,82.1,88379.0,63.0381,63.0381,62.8467,62.862,88379.0
2016-04-05 15:55:00,82.09,82.17,82.04,82.1,223193.0,62.8544,62.9156,62.8161,62.862,223193.0
2016-04-06 09:30:00,82.05,82.29,82.01,82.2,58053.0,62.8238,63.0075,62.7931,62.9386,58053.0
2016-04-06 09:35:00,82.26,82.41,82.12,82.29,45395.0,62.9846,63.0994,62.8774,63.0075,45395.0
2016-04-06 09:40:00,82.28,82.35,82.04,82.15,22213.0,62.9999,63.0535,62.8161,62.9003,22213.0
2016-04-06 09:45:00,82.13,82.15,81.7,81.78,37861.0,62.885,62.9003,62.5558,62.617,37861.0
2016-04-06 09:50:00,81.82,82.01,81.81,81.98,20318.0,62.6477,62.7931,62.64,62.7702,20318.0
2016-04-06 09:55:00,82.0,82.05,81.89,81.97,79762.0,62.7855,62.8238,62.7013,62.7625,79762.0
2016-04-06 10:00:00,81.96,82.03,81.93,81.94,19723.0,62.7548,62.8084,62.7319,62.7395,19723.0
2016-04-06 10:05:00,81.93,82.09,81.92,82.06,29517.0,62.7319,62.8544,62.7242,62.8314,29517.0
2016-04-06 10:10:00,82.05,82.09,82.0,82.01,32927.0,62.8238,62.8544,62.7855,62.7931,32927.0
2016-04-06 10:15:00,82.0,82.03,81.93,81.96,33210.0,62.7855,62.8084,62.7319,62.7548,33210.0
2016-04-06 10:20:00,81.95,82.06,81.94,82.02,36490.0,62.7472,62.8314,62.7395,62.8008,36490.0
2016-04-06 10:25:00,82.05,82.05,81.91,82.0,16549.0,62.8238,62.8238,62.7166,62.7855,16549.0
2016-04-06 10:30:00,82.0,82.0,81.83,81.9,28854.0,62.7855,62.7855,62.6553,62.7089,28854.0
2016-04-06 10:35:00,81.9,81.92,81.75,81.76,62312.0,62.7089,62.7242,62.5941,62.6017,62312.0
2016-04-06 10:40:00,81.74,81.8,81.73,81.78,37312.0,62.5864,62.6323,62.5787,62.617,37312.0
2016-04-06 10:45:00,81.78,81.78,81.69,81.72,55677.0,62.617,62.617,62.5481,62.5711,55677.0
2016-04-06 10:50:00,81.71,81.73,81.66,81.71,44988.0,62.5634,62.5787,62.5251,62.5634,44988.0
2016-04-06 10:55:00,81.7,81.81,81.7,81.8,81168.0,62.5558,62.64,62.5558,62.6323,81168.0
2016-04-06 11:00:00,81.8,81.97,81.79,81.96,59818.0,62.6323,62.7625,62.6247,62.7548,59818.0
2016-04-06 11:05:00,81.95,82.04,81.93,81.95,34875.0,62.7472,62.8161,62.7319,62.7472,34875.0
2016-04-06 11:10:00,81.97,81.98,81.91,81.95,14138.0,62.7625,62.7702,62.7166,62.7472,14138.0
2016-04-06 11:15:00,81.96,82.03,81.95,82.03,23002.0,62.7548,62.8084,62.7472,62.8084,23002.0
2016-04-06 11:20:00,82.04,82.09,82.02,82.07,18747.0,62.8161,62.8544,62.8008,62.8391,18747.0
2016-04-06 11:25:00,82.07,82.11,81.98,82.08,118392.0,62.8391,62.8697,62.7702,62.8467,118392.0
2016-04-06 11:30:00,82.08,82.25,82.01,82.14,49877.0,62.8467,62.9769,62.7931,62.8927,49877.0
2016-04-06 11:35:00,82.14,82.22,82.09,82.09,15797.0,62.8927,62.9539,62.8544,62.8544,15797.0
2016-04-06 11:40:00,82.09,82.2,82.09,82.19,18351.0,62.8544,62.9386,62.8544,62.931,18351.0
2016-04-06 11:45:00,82.19,82.23,82.19,82.22,14592.0,62.931,62.9616,62.931,62.9539,14592.0
2016-04-06 11:50:00,82.24,82.29,82.17,82.2,22490.0,62.9692,63.0075,62.9156,62.9386,22490.0
2016-04-06 11:55:00,82.21,82.3,82.16,82.17,36421.0,62.9463,63.0152,62.908,62.9156,36421.0
2016-04-06 12:00:00,82.15,82.15,82.02,82.09,25772.0,62.9003,62.9003,62.8008,62.8544,25772.0
2016-04-06 12:05:00,82.09,82.13,82.03,82.07,32430.0,62.8544,62.885,62.8084,62.8391,32430.0
2016-04-06 12:10:00,82.08,82.17,82.05,82.15,35611.0,62.8467,62.9156,62.8238,62.9003,35611.0
2016-04-06 12:15:00,82.15,82.19,82.13,82.14,11781.0,62.9003,62.931,62.885,62.8927,11781.0
2016-04-06 12:20:00,82.14,82.16,82.09,82.13,21545.0,62.8927,62.908,62.8544,62.885,21545.0
2016-04-06 12:25:00,82.12,82.14,82.09,82.14,19676.0,62.8774,62.8927,62.8544,62.8927,19676.0
2016-04-06 12:30:00,82.13,82.18,82.11,82.11,11981.0,62.885,62.9233,62.8697,62.8697,11981.0
2016-04-06 12:35:00,82.12,82.14,82.11,82.12,10959.0,62.8774,62.8927,62.8697,62.8774,10959.0
2016-04-06 12:40:00,82.12,82.12,82.09,82.11,28384.0,62.8774,62.8774,62.8544,62.8697,28384.0
2016-04-06 12:45:00,82.11,82.13,82.09,82.12,18751.0,62.8697,62.885,62.8544,62.8774,18751.0
2016-04-06 12:50:00,82.12,82.14,82.06,82.07,18909.0,62.8774,62.8927,62.8314,62.8391,18909.0
2016-04-06 12:55:00,82.08,82.15,82.07,82.11,17777.0,62.8467,62.9003,62.8391,62.8697,17777.0
2016-04-06 13:00:00,82.11,82.17,82.11,82.15,12844.0,62.8697,62.9156,62.8697,62.9003,12844.0
2016-04-06 13:05:00,82.15,82.2,82.14,82.19,15484.0,62.9003,62.9386,62.8927,62.931,15484.0
2016-04-06 13:10:00,82.18,82.31,82.18,82.3,19149.0,62.9233,63.0228,62.9233,63.0152,19149.0
2016-04-06 13:15:00,82.3,82.3,82.23,82.27,17794.0,63.0152,63.0152,62.9616,62.9922,17794.0
2016-04-06 13:20:00,82.28,82.33,82.26,82.33,14739.0,62.9999,63.0381,62.9846,63.0381,14739.0
2016-04-06 13:25:00,82.33,82.34,82.27,82.29,17799.0,63.0381,63.0458,62.9922,63.0075,17799.0
2016-04-06 13:30:00,82.28,82.3,82.24,82.28,15473.0,62.9999,63.0152,62.9692,62.9999,15473.0
2016-04-06 13:35:00,82.29,82.34,82.29,82.33,14020.0,63.0075,63.0458,63.0075,63.0381,14020.0
2016-04-06 13:40:00,82.33,82.39,82.32,82.32,18934.0,63.0381,63.0841,63.0305,63.0305,18934.0
2016-04-06 13:45:00,82.32,82.35,82.29,82.34,15326.0,63.0305,63.0535,63.0075,63.0458,15326.0
2016-04-06 13:50:00,82.34,82.36,82.32,82.35,17469.0,63.0458,63.0611,63.0305,63.0535,17469.0
2016-04-06 13:55:00,82.34,82.34,82.28,82.33,24932.0,63.0458,63.0458,62.9999,63.0381,24932.0
2016-04-06 14:00:00,82.32,82.33,82.16,82.22,35368.0,63.0305,63.0381,62.908,62.9539,35368.0
2016-04-06 14:05:00,82.24,82.25,82.12,82.15,21089.0,62.9692,62.9769,62.8774,62.9003,21089.0
2016-04-06 14:10:00,82.16,82.17,82.05,82.14,17110.0,62.908,62.9156,62.8238,62.8927,17110.0
2016-04-06 14:15:00,82.14,82.24,82.13,82.23,25876.0,62.8927,62.9692,62.885,62.9616,25876.0
2016-04-06 14:20:00,82.23,82.23,82.13,82.13,20471.0,62.9616,62.9616,62.885,62.885,20471.0
2016-04-06 14:25:00,82.14,82.15,82.03,82.03,18085.0,62.8927,62.9003,62.8084,62.8084,18085.0
2016-04-06 14:30:00,82.03,82.11,82.0,82.0,29131.0,62.8084,62.8697,62.7855,62.7855,29131.0
2016-04-06 14:35:00,82.01,82.05,81.99,82.05,32831.0,62.7931,62.8238,62.7778,62.8238,32831.0
2016-04-06 14:40:00,82.06,82.07,82.01,82.05,19317.0,62.8314,62.8391,62.7931,62.8238,19317.0
2016-04-06 14:45:00,82.05,82.06,82.0,82.04,55577.0,62.8238,62.8314,62.7855,62.8161,55577.0
2016-04-06 14:50:00,82.04,82.07,81.92,81.92,37868.0,62.8161,62.8391,62.7242,62.7242,37868.0
2016-04-06 14:55:00,81.93,82.03,81.93,82.01,43978.0,62.7319,62.8084,62.7319,62.7931,43978.0
2016-04-06 15:00:00,82.01,82.24,82.0,82.22,29359.0,62.7931,62.9692,62.7855,62.9539,29359.0
2016-04-06 15:05:00,82.22,82.32,82.2,82.28,31840.0,62.9539,63.0305,62.9386,62.9999,31840.0
2016-04-06 15:10:00,82.29,82.3,82.17,82.18,29104.0,63.0075,63.0152,62.9156,62.9233,29104.0
2016-04-06 15:15:00,82.19,82.31,82.18,82.3,24565.0,62.931,63.0228,62.9233,63.0152,24565.0
2016-04-06 15:20:00,82.31,82.33,82.25,82.26,26126.0,63.0228,63.0381,62.9769,62.9846,26126.0
2016-04-06 15:25:00,82.26,82.3,82.23,82.3,30674.0,62.9846,63.0152,62.9616,63.0152,30674.0
2016-04-06 15:30:00,82.29,82.33,82.27,82.28,39509.0,63.0075,63.0381,62.9922,62.9999,39509.0
2016-04-06 15:35:00,82.29,82.31,82.2,82.2,48625.0,63.0075,63.0228,62.9386,62.9386,48625.0
2016-04-06 15:40:00,82.2,82.24,82.16,82.17,59521.0,62.9386,62.9692,62.908,62.9156,59521.0
2016-04-06 15:45:00,82.17,82.21,82.14,82.21,68459.0,62.9156,62.9463,62.8927,62.9463,68459.0
2016-04-06 15:50:00,82.21,82.29,82.21,82.28,50286.0,62.9463,63.0075,62.9463,62.9999,50286.0
2016-04-06 15:55:00,82.27,82.28,82.16,82.17,159762.0,62.9922,62.9999,62.908,62.9156,159762.0
2016-04-07 09:30:00,81.95,82.01,81.76,81.84,43335.0,62.7472,62.7931,62.6017,62.663,43335.0
2016-04-07 09:35:00,81.83,81.9,81.66,81.87,23366.0,62.6553,62.7089,62.5251,62.6859,23366.0
2016-04-07 09:40:00,81.82,81.87,81.63,81.73,14360.0,62.6477,62.6859,62.5022,62.5787,14360.0
2016-04-07 09:45:00,81.74,81.9,81.71,81.84,22960.0,62.5864,62.7089,62.5634,62.663,22960.0
2016-04-07 09:50:00,81.86,82.01,81.83,81.96,30632.0,62.6783,62.7931,62.6553,62.7548,30632.0
2016-04-07 09:55:00,81.96,82.11,81.96,82.08,47286.0,62.7548,62.8697,62.7548,62.8467,47286.0
2016-04-07 10:00:00,82.08,82.25,82.04,82.17,41601.0,62.8467,62.9769,62.8161,62.9156,41601.0
2016-04-07 10:05:00,82.17,82.32,82.16,82.21,47001.0,62.9156,63.0305,62.908,62.9463,47001.0
2016-04-07 10:10:00,82.21,82.26,81.98,82.02,128381.0,62.9463,62.9846,62.7702,62.8008,128381.0
2016-04-07 10:15:00,82.02,82.04,81.78,81.78,35804.0,62.8008,62.8161,62.617,62.617,35804.0
2016-04-07 10:20:00,81.76,81.77,81.65,81.71,21606.0,62.6017,62.6094,62.5175,62.5634,21606.0
2016-04-07 10:25:00,81.7,81.71,81.61,81.63,33317.0,62.5558,62.5634,62.4869,62.5022,33317.0
2016-04-07 10:30:00,81.62,81.75,81.58,81.74,78175.0,62.4945,62.5941,62.4639,62.5864,78175.0
2016-04-07 10:35:00,81.73,81.99,81.71,81.97,36233.0,62.5787,62.7778,62.5634,62.7625,36233.0
2016-04-07 10:40:00,81.97,82.02,81.9,82.02,70859.0,62.7625,62.8008,62.7089,62.8008,70859.0
2016-04-07 10:45:00,82.02,82.11,82.0,82.03,101568.0,62.8008,62.8697,62.7855,62.8084,101568.0
2016-04-07 10:50:00,82.03,82.07,81.97,81.97,30528.0,62.8084,62.8391,62.7625,62.7625,30528.0
2016-04-07 10:55:00,81.97,81.97,81.78,81.82,19359.0,62.7625,62.7625,62.617,62.6477,19359.0
2016-04-07 11:00:00,81.81,81.82,81.63,81.67,22882.0,62.64,62.6477,62.5022,62.5328,22882.0
2016-04-07 11:05:00,81.66,81.7,81.6,81.61,14591.0,62.5251,62.5558,62.4792,62.4869,14591.0
2016-04-07 11:10:00,81.62,81.65,81.5,81.56,21007.0,62.4945,62.5175,62.4026,62.4486,21007.0
2016-04-07 11:15:00,81.55,81.6,81.52,81.58,22145.0,62.4409,62.4792,62.418,62.4639,22145.0
2016-04-07 11:20:00,81.58,81.58,81.42,81.43,37532.0,62.4639,62.4639,62.3414,62.349,37532.0
2016-04-07 11:25:00,81.42,81.5,81.4,81.47,21448.0,62.3414,62.4026,62.3261,62.3797,21448.0
2016-04-07 11:30:00,81.47,81.53,81.47,81.52,35980.0,62.3797,62.4256,62.3797,62.418,35980.0
2016-04-07 11:35:00,81.53,81.58,81.45,81.55,55573.0,62.4256,62.4639,62.3644,62.4409,55573.0
2016-04-07 11:40:00,81.54,81.56,81.43,81.49,44279.0,62.4333,62.4486,62.349,62.395,44279.0
2016-04-07 11:45:00,81.5,81.54,81.49,81.54,45432.0,62.4026,62.4333,62.395,62.4333,45432.0
2016-04-07 11:50:00,81.54,81.55,81.41,81.46,24628.0,62.4333,62.4409,62.3337,62.372,24628.0
2016-04-07 11:55:00,81.45,81.5,81.43,81.43,24442.0,62.3644,62.4026,62.349,62.349,24442.0
2016-04-07 12:00:00,81.44,81.48,81.44,81.46,16159.0,62.3567,62.3873,62.3567,62.372,16159.0
2016-04-07 12:05:00,81.46,81.5,81.42,81.42,18313.0,62.372,62.4026,62.3414,62.3414,18313.0
2016-04-07 12:10:00,81.42,81.55,81.41,81.52,21435.0,62.3414,62.4409,62.3337,62.418,21435.0
2016-04-07 12:15:00,81.53,81.53,81.42,81.45,23193.0,62.4256,62.4256,62.3414,62.3644,23193.0
2016-04-07 12:20:00,81.45,81.56,81.45,81.49,12929.0,62.3644,62.4486,62.3644,62.395,12929.0
2016-04-07 12:25:00,81.48,81.53,81.44,81.52,27320.0,62.3873,62.4256,62.3567,62.418,27320.0
2016-04-07 12:30:00,81.52,81.53,81.44,81.53,23693.0,62.418,62.4256,62.3567,62.4256,23693.0
2016-04-07 12:35:00,81.52,81.6,81.48,81.58,23024.0,62.418,62.4792,62.3873,62.4639,23024.0
2016-04-07 12:40:00,81.58,81.6,81.55,81.58,18012.0,62.4639,62.4792,62.4409,62.4639,18012.0
2016-04-07 12:45:00,81.57,81.67,81.53,81.66,24301.0,62.4562,62.5328,62.4256,62.5251,24301.0
2016-04-07 12:50:00,81.66,81.67,81.6,81.61,19185.0,62.5251,62.5328,62.4792,62.4869,19185.0
2016-04-07 12:55:00,81.6,81.71,81.59,81.69,17800.0,62.4792,62.5634,62.4715,62.5481,17800.0
2016-04-07 13:00:00,81.68,81.75,81.67,81.71,31379.0,62.5405,62.5941,62.5328,62.5634,31379.0
2016-04-07 13:05:00,81.71,81.78,81.71,81.73,18919.0,62.5634,62.617,62.5634,62.5787,18919.0
2016-04-07 13:10:00,81.74,81.82,81.72,81.81,17703.0,62.5864,62.6477,62.5711,62.64,17703.0
2016-04-07 13:15:00,81.81,81.82,81.75,81.78,14342.0,62.64,62.6477,62.5941,62.617,14342.0
2016-04-07 13:20:00,81.8,81.8,81.71,81.73,12748.0,62.6323,62.6323,62.5634,62.5787,12748.0
2016-04-07 13:25:00,81.73,81.73,81.68,81.7,13128.0,62.5787,62.5787,62.5405,62.5558,13128.0
2016-04-07 13:30:00,81.71,81.75,81.64,81.64,26739.0,62.5634,62.5941,62.5098,62.5098,26739.0
2016-04-07 13:35:00,81.64,81.72,81.63,81.7,16779.0,62.5098,62.5711,62.5022,62.5558,16779.0
2016-04-07 13:40:00,81.7,81.77,81.7,81.71,10625.0,62.5558,62.6094,62.5558,62.5634,10625.0
2016-04-07 13:45:00,81.71,81.72,81.54,81.58,26784.0,62.5634,62.5711,62.4333,62.4639,26784.0
2016-04-07 13:50:00,81.58,81.59,81.46,81.49,21930.0,62.4639,62.4715,62.372,62.395,21930.0
2016-04-07 13:55:00,81.48,81.48,81.36,81.37,17698.0,62.3873,62.3873,62.2954,62.3031,17698.0
2016-04-07 14:00:00,81.37,81.39,81.3,81.31,46665.0,62.3031,62.3184,62.2495,62.2572,46665.0
2016-04-07 14:05:00,81.3,81.31,81.05,81.09,115961.0,62.2495,62.2572,62.0581,62.0887,115961.0
2016-04-07 14:10:00,81.1,81.1,81.0,81.0,77428.0,62.0964,62.0964,62.0198,62.0198,77428.0
2016-04-07 14:15:00,81.01,81.1,81.0,81.05,58845.0,62.0275,62.0964,62.0198,62.0581,58845.0
2016-04-07 14:20:00,81.06,81.09,81.0,81.01,90683.0,62.0657,62.0887,62.0198,62.0275,90683.0
2016-04-07 14:25:00,81.01,81.05,81.0,81.05,71181.0,62.0275,62.0581,62.0198,62.0581,71181.0
2016-04-07 14:30:00,81.05,81.13,81.03,81.13,64800.0,62.0581,62.1193,62.0428,62.1193,64800.0
2016-04-07 14:35:00,81.13,81.22,81.1,81.22,33791.0,62.1193,62.1882,62.0964,62.1882,33791.0
2016-04-07 14:40:00,81.22,81.23,81.08,81.13,39276.0,62.1882,62.1959,62.0811,62.1193,39276.0
2016-04-07 14:45:00,81.13,81.16,81.06,81.08,26248.0,62.1193,62.1423,62.0657,62.0811,26248.0
2016-04-07 14:50:00,81.08,81.11,81.01,81.04,29772.0,62.0811,62.104,62.0275,62.0504,29772.0
2016-04-07 14:55:00,81.04,81.11,81.02,81.09,26047.0,62.0504,62.104,62.0351,62.0887,26047.0
2016-04-07 15:00:00,81.09,81.18,81.08,81.16,28681.0,62.0887,62.1576,62.0811,62.1423,28681.0
2016-04-07 15:05:00,81.17,81.33,81.16,81.33,45190.0,62.15,62.2725,62.1423,62.2725,45190.0
2016-04-07 15:10:00,81.33,81.43,81.3,81.41,39270.0,62.2725,62.349,62.2495,62.3337,39270.0
2016-04-07 15:15:00,81.42,81.53,81.41,81.52,89120.0,62.3414,62.4256,62.3337,62.418,89120.0
2016-04-07 15:20:00,81.51,81.58,81.5,81.57,45497.0,62.4103,62.4639,62.4026,62.4562,45497.0
2016-04-07 15:25:00,81.56,81.59,81.51,81.58,41859.0,62.4486,62.4715,62.4103,62.4639,41859.0
2016-04-07 15:30:00,81.59,81.6,81.5,81.59,77749.0,62.4715,62.4792,62.4026,62.4715,77749.0
2016-04-07 15:35:00,81.59,81.6,81.45,81.46,58620.0,62.4715,62.4792,62.3644,62.372,58620.0
2016-04-07 15:40:00,81.47,81.56,81.46,81.56,79857.0,62.3797,62.4486,62.372,62.4486,79857.0
2016-04-07 15:45:00,81.56,81.66,81.55,81.58,71925.0,62.4486,62.5251,62.4409,62.4639,71925.0
2016-04-07 15:50:00,81.59,81.59,81.47,81.53,77536.0,62.4715,62.4715,62.3797,62.4256,77536.0
2016-04-07 15:55:00,81.54,81.61,81.49,81.58,135404.0,62.4333,62.4869,62.395,62.4639,135404.0
2016-04-08 09:30:00,81.26,81.38,80.9,80.95,123066.0,62.2189,62.3108,61.9432,61.9815,123066.0
2016-04-08 09:35:00,80.92,81.19,80.86,81.03,47989.0,61.9585,62.1653,61.9126,62.0428,47989.0
2016-04-08 09:40:00,81.0,81.04,80.83,81.0,83102.0,62.0198,62.0504,61.8896,62.0198,83102.0
2016-04-08 09:45:00,80.99,81.0,80.6,80.6,140173.0,62.0121,62.0198,61.7135,61.7135,140173.0
2016-04-08 09:50:00,80.6,80.72,80.55,80.72,81727.0,61.7135,61.8054,61.6752,61.8054,81727.0
2016-04-08 09:55:00,80.72,80.95,80.65,80.87,57082.0,61.8054,61.9815,61.7518,61.9203,57082.0
2016-04-08 10:00:00,80.88,80.9,80.72,80.87,36424.0,61.9279,61.9432,61.8054,61.9203,36424.0
2016-04-08 10:05:00,80.86,80.98,80.8,80.98,35107.0,61.9126,62.0045,61.8667,62.0045,35107.0
2016-04-08 10:10:00,81.0,81.12,80.87,81.08,31314.0,62.0198,62.1117,61.9203,62.0811,31314.0
2016-04-08 10:15:00,81.08,81.16,81.03,81.08,28853.0,62.0811,62.1423,62.0428,62.0811,28853.0
2016-04-08 10:20:00,81.09,81.15,81.0,81.01,40123.0,62.0887,62.1347,62.0198,62.0275,40123.0
2016-04-08 10:25:00,81.02,81.13,81.0,81.12,46267.0,62.0351,62.1193,62.0198,62.1117,46267.0
2016-04-08 10:30:00,81.13,81.2,81.05,81.13,41929.0,62.1193,62.1729,62.0581,62.1193,41929.0
2016-04-08 10:35:00,81.14,81.19,81.04,81.04,33507.0,62.127,62.1653,62.0504,62.0504,33507.0
2016-04-08 10:40:00,81.04,81.13,81.0,81.11,32956.0,62.0504,62.1193,62.0198,62.104,32956.0
2016-04-08 10:45:00,81.09,81.15,81.02,81.06,25944.0,62.0887,62.1347,62.0351,62.0657,25944.0
2016-04-08 10:50:00,81.07,81.13,80.97,80.97,32486.0,62.0734,62.1193,61.9968,61.9968,32486.0
2016-04-08 10:55:00,80.96,81.05,80.93,80.99,24310.0,61.9892,62.0581,61.9662,62.0121,24310.0
2016-04-08 11:00:00,80.99,81.1,80.92,81.1,31738.0,62.0121,62.0964,61.9585,62.0964,31738.0
2016-04-08 11:05:00,81.1,81.14,81.04,81.13,28630.0,62.0964,62.127,62.0504,62.1193,28630.0
2016-04-08 11:10:00,81.12,81.14,81.02,81.04,23388.0,62.1117,62.127,62.0351,62.0504,23388.0
2016-04-08 11:15:00,81.04,81.07,80.81,80.96,62219.0,62.0504,62.0734,61.8743,61.9892,62219.0
2016-04-08 11:20:00,80.98,81.09,80.98,81.06,30903.0,62.0045,62.0887,62.0045,62.0657,30903.0
2016-04-08 11:25:00,81.07,81.14,81.02,81.1,22582.0,62.0734,62.127,62.0351,62.0964,22582.0
2016-04-08 11:30:00,81.1,81.14,80.97,81.01,51040.0,62.0964,62.127,61.9968,62.0275,51040.0
2016-04-08 11:35:00,81.0,81.02,80.9,80.92,44716.0,62.0198,62.0351,61.9432,61.9585,44716.0
2016-04-08 11:40:00,80.91,81.0,80.9,80.94,28853.0,61.9509,62.0198,61.9432,61.9739,28853.0
2016-04-08 11:45:00,80.94,81.01,80.93,81.0,22736.0,61.9739,62.0275,61.9662,62.0198,22736.0
2016-04-08 11:50:00,81.0,81.05,80.97,81.03,18201.0,62.0198,62.0581,61.9968,62.0428,18201.0
2016-04-08 11:55:00,81.02,81.07,80.97,81.03,20004.0,62.0351,62.0734,61.9968,62.0428,20004.0
2016-04-08 12:00:00,81.03,81.15,81.03,81.03,14697.0,62.0428,62.1347,62.0428,62.0428,14697.0
2016-04-08 12:05:00,81.03,81.05,80.98,81.03,17570.0,62.0428,62.0581,62.0045,62.0428,17570.0
2016-04-08 12:10:00,81.03,81.06,80.94,80.95,24465.0,62.0428,62.0657,61.9739,61.9815,24465.0
2016-04-08 12:15:00,80.95,80.97,80.89,80.9,27499.0,61.9815,61.9968,61.9356,61.9432,27499.0
2016-04-08 12:20:00,80.91,80.91,80.87,80.89,24286.0,61.9509,61.9509,61.9203,61.9356,24286.0
2016-04-08 12:25:00,80.89,80.89,80.85,80.87,17062.0,61.9356,61.9356,61.9049,61.9203,17062.0
2016-04-08 12:30:00,80.87,80.93,80.83,80.93,26010.0,61.9203,61.9662,61.8896,61.9662,26010.0
2016-04-08 12:35:00,80.93,80.96,80.9,80.96,22187.0,61.9662,61.9892,61.9432,61.9892,22187.0
2016-04-08 12:40:00,80.93,80.93,80.85,80.85,14345.0,61.9662,61.9662,61.9049,61.9049,14345.0
2016-04-08 12:45:00,80.85,80.99,80.85,80.99,22031.0,61.9049,62.0121,61.9049,62.0121,22031.0
2016-04-08 12:50:00,81.0,81.02,80.97,81.01,35271.0,62.0198,62.0351,61.9968,62.0275,35271.0
2016-04-08 12:55:00,81.01,81.11,81.01,81.03,14058.0,62.0275,62.104,62.0275,62.0428,14058.0
2016-04-08 13:00:00,81.03,81.06,80.96,81.02,16447.0,62.0428,62.0657,61.9892,62.0351,16447.0
2016-04-08 13:05:00,81.01,81.01,80.9,80.96,16006.0,62.0275,62.0275,61.9432,61.9892,16006.0
2016-04-08 13:10:00,80.96,80.98,80.94,80.97,15966.0,61.9892,62.0045,61.9739,61.9968,15966.0
2016-04-08 13:15:00,80.98,80.98,80.88,80.91,19872.0,62.0045,62.0045,61.9279,61.9509,19872.0
2016-04-08 13:20:00,80.91,80.95,80.88,80.95,21973.0,61.9509,61.9815,61.9279,61.9815,21973.0
2016-04-08 13:25:00,80.95,80.95,80.88,80.92,41708.0,61.9815,61.9815,61.9279,61.9585,41708.0
2016-04-08 13:30:00,80.92,81.0,80.89,80.99,20317.0,61.9585,62.0198,61.9356,62.0121,20317.0
2016-04-08 13:35:00,81.0,81.0,80.92,80.95,16381.0,62.0198,62.0198,61.9585,61.9815,16381.0
2016-04-08 13:40:00,80.94,80.98,80.93,80.95,23911.0,61.9739,62.0045,61.9662,61.9815,23911.0
2016-04-08 13:45:00,80.95,81.01,80.95,80.99,17257.0,61.9815,62.0275,61.9815,62.0121,17257.0
2016-04-08 13:50:00,80.99,81.03,80.94,81.0,38355.0,62.0121,62.0428,61.9739,62.0198,38355.0
2016-04-08 13:55:00,81.0,81.01,80.96,80.99,11170.0,62.0198,62.0275,61.9892,62.0121,11170.0
2016-04-08 14:00:00,80.99,81.0,80.92,80.95,40672.0,62.0121,62.0198,61.9585,61.9815,40672.0
2016-04-08 14:05:00,80.95,81.04,80.94,81.04,51862.0,61.9815,62.0504,61.9739,62.0504,51862.0
2016-04-08 14:10:00,81.05,81.1,81.02,81.05,28232.0,62.0581,62.0964,62.0351,62.0581,28232.0
2016-04-08 14:15:00,81.05,81.05,80.98,81.0,30723.0,62.0581,62.0581,62.0045,62.0198,30723.0
2016-04-08 14:20:00,81.01,81.01,80.88,80.95,30841.0,62.0275,62.0275,61.9279,61.9815,30841.0
2016-04-08 14:25:00,80.95,81.01,80.94,81.01,30549.0,61.9815,62.0275,61.9739,62.0275,30549.0
2016-04-08 14:30:00,81.0,81.01,80.94,80.95,34658.0,62.0198,62.0275,61.9739,61.9815,34658.0
2016-04-08 14:35:00,80.95,80.97,80.88,80.88,36661.0,61.9815,61.9968,61.9279,61.9279,36661.0
2016-04-08 14:40:00,80.88,80.93,80.88,80.9,17543.0,61.9279,61.9662,61.9279,61.9432,17543.0
2016-04-08 14:45:00,80.89,80.93,80.87,80.88,18294.0,61.9356,61.9662,61.9203,61.9279,18294.0
2016-04-08 14:50:00,80.88,80.88,80.8,80.81,22146.0,61.9279,61.9279,61.8667,61.8743,22146.0
2016-04-08 14:55:00,80.82,80.84,80.81,80.83,12622.0,61.882,61.8973,61.8743,61.8896,12622.0
2016-04-08 15:00:00,80.83,80.88,80.78,80.79,34774.0,61.8896,61.9279,61.8514,61.859,34774.0
2016-04-08 15:05:00,80.78,80.82,80.71,80.74,33992.0,61.8514,61.882,61.7978,61.8207,33992.0
2016-04-08 15:10:00,80.74,80.75,80.71,80.72,24366.0,61.8207,61.8284,61.7978,61.8054,24366.0
2016-04-08 15:15:00,80.73,80.78,80.69,80.73,36932.0,61.8131,61.8514,61.7824,61.8131,36932.0
2016-04-08 15:20:00,80.72,80.83,80.72,80.83,37880.0,61.8054,61.8896,61.8054,61.8896,37880.0
2016-04-08 15:25:00,80.83,80.86,80.78,80.82,37426.0,61.8896,61.9126,61.8514,61.882,37426.0
2016-04-08 15:30:00,80.81,80.83,80.69,80.72,46148.0,61.8743,61.8896,61.7824,61.8054,46148.0
2016-04-08 15:35:00,80.71,80.78,80.69,80.78,72607.0,61.7978,61.8514,61.7824,61.8514,72607.0
2016-04-08 15:40:00,80.78,80.78,80.71,80.76,70540.0,61.8514,61.8514,61.7978,61.836,70540.0
2016-04-08 15:45:00,80.77,80.9,80.76,80.87,107868.0,61.8437,61.9432,61.836,61.9203,107868.0
2016-04-08 15:50:00,80.88,80.88,80.72,80.75,126522.0,61.9279,61.9279,61.8054,61.8284,126522.0
2016-04-08 15:55:00,80.75,80.95,80.73,80.93,387133.0,61.8284,61.9815,61.8131,61.9662,387133.0
2016-04-11 09:30:00,80.94,81.27,80.8,80.89,72526.0,61.9739,62.2265,61.8667,61.9356,72526.0
2016-04-11 09:35:00,80.89,81.34,80.89,81.25,10931.0,61.9356,62.2801,61.9356,62.2112,10931.0
2016-04-11 09:40:00,81.24,81.25,81.04,81.09,21774.0,62.2036,62.2112,62.0504,62.0887,21774.0
2016-04-11 09:45:00,81.04,81.24,81.04,81.14,55373.0,62.0504,62.2036,62.0504,62.127,55373.0
2016-04-11 09:50:00,81.14,81.17,81.02,81.12,22344.0,62.127,62.15,62.0351,62.1117,22344.0
2016-04-11 09:55:00,81.11,81.2,81.08,81.13,17940.0,62.104,62.1729,62.0811,62.1193,17940.0
2016-04-11 10:00:00,81.14,81.18,80.98,80.98,77894.0,62.127,62.1576,62.0045,62.0045,77894.0
2016-04-11 10:05:00,80.99,81.13,80.84,81.13,203966.0,62.0121,62.1193,61.8973,62.1193,203966.0
2016-04-11 10:10:00,81.13,81.17,81.05,81.07,110860.0,62.1193,62.15,62.0581,62.0734,110860.0
2016-04-11 10:15:00,81.08,81.09,80.93,80.93,62319.0,62.0811,62.0887,61.9662,61.9662,62319.0
2016-04-11 10:20:00,80.92,80.93,80.56,80.59,68412.0,61.9585,61.9662,61.6829,61.7059,68412.0
2016-04-11 10:25:00,80.58,80.62,80.34,80.37,99031.0,61.6982,61.7288,61.5145,61.5374,99031.0
2016-04-11 10:30:00,80.37,80.46,80.35,80.41,102407.0,61.5374,61.6063,61.5221,61.5681,102407.0
2016-04-11 10:35:00,80.42,80.52,80.38,80.47,52436.0,61.5757,61.6523,61.5451,61.614,52436.0
2016-04-11 10:40:00,80.46,80.47,80.1,80.1,115765.0,61.6063,61.614,61.3307,61.3307,115765.0
2016-04-11 10:45:00,80.13,80.46,80.1,80.41,83290.0,61.3537,61.6063,61.3307,61.5681,83290.0
2016-04-11 10:50:00,80.4,80.64,80.35,80.54,78508.0,61.5604,61.7442,61.5221,61.6676,78508.0
2016-04-11 10:55:00,80.56,80.66,80.52,80.57,68261.0,61.6829,61.7595,61.6523,61.6906,68261.0
2016-04-11 11:00:00,80.56,80.63,80.42,80.59,48504.0,61.6829,61.7365,61.5757,61.7059,48504.0
2016-04-11 11:05:00,80.58,80.73,80.57,80.67,18750.0,61.6982,61.8131,61.6906,61.7671,18750.0
2016-04-11 11:10:00,80.65,80.66,80.54,80.6,22216.0,61.7518,61.7595,61.6676,61.7135,22216.0
2016-04-11 11:15:00,80.62,80.62,80.31,80.31,31747.0,61.7288,61.7288,61.4915,61.4915,31747.0
2016-04-11 11:20:00,80.32,80.55,80.32,80.55,30881.0,61.4991,61.6752,61.4991,61.6752,30881.0
2016-04-11 11:25:00,80.55,80.71,80.51,80.65,22294.0,61.6752,61.7978,61.6446,61.7518,22294.0
2016-04-11 11:30:00,80.66,80.66,80.48,80.5,23655.0,61.7595,61.7595,61.6216,61.637,23655.0
2016-04-11 11:35:00,80.5,80.53,80.36,80.36,28526.0,61.637,61.6599,61.5298,61.5298,28526.0
2016-04-11 11:40:00,80.36,80.46,80.36,80.38,26167.0,61.5298,61.6063,61.5298,61.5451,26167.0
2016-04-11 11:45:00,80.38,80.4,80.3,80.35,24266.0,61.5451,61.5604,61.4838,61.5221,24266.0
2016-04-11 11:50:00,80.36,80.42,80.3,80.32,29995.0,61.5298,61.5757,61.4838,61.4991,29995.0
2016-04-11 11:55:00,80.32,80.43,80.31,80.42,32585.0,61.4991,61.5834,61.4915,61.5757,32585.0
2016-04-11 12:00:00,80.42,80.44,80.35,80.44,24936.0,61.5757,61.591,61.5221,61.591,24936.0
2016-04-11 12:05:00,80.44,80.44,80.32,80.37,33914.0,61.591,61.591,61.4991,61.5374,33914.0
2016-04-11 12:10:00,80.37,80.52,80.37,80.52,16991.0,61.5374,61.6523,61.5374,61.6523,16991.0
2016-04-11 12:15:00,80.53,80.62,80.52,80.56,17784.0,61.6599,61.7288,61.6523,61.6829,17784.0
2016-04-11 12:20:00,80.57,80.6,80.45,80.54,21474.0,61.6906,61.7135,61.5987,61.6676,21474.0
2016-04-11 12:25:00,80.56,80.63,80.54,80.54,15642.0,61.6829,61.7365,61.6676,61.6676,15642.0
2016-04-11 12:30:00,80.54,80.58,80.54,80.55,15745.0,61.6676,61.6982,61.6676,61.6752,15745.0
2016-04-11 12:35:00,80.55,80.65,80.54,80.63,27305.0,61.6752,61.7518,61.6676,61.7365,27305.0
2016-04-11 12:40:00,80.62,80.62,80.5,80.51,34475.0,61.7288,61.7288,61.637,61.6446,34475.0
2016-04-11 12:45:00,80.51,80.57,80.44,80.54,18844.0,61.6446,61.6906,61.591,61.6676,18844.0
2016-04-11 12:50:00,80.55,80.62,80.55,80.6,20397.0,61.6752,61.7288,61.6752,61.7135,20397.0
2016-04-11 12:55:00,80.61,80.65,80.61,80.63,11483.0,61.7212,61.7518,61.7212,61.7365,11483.0
2016-04-11 13:00:00,80.63,80.63,80.54,80.56,20523.0,61.7365,61.7365,61.6676,61.6829,20523.0
2016-04-11 13:05:00,80.57,80.66,80.56,80.63,21930.0,61.6906,61.7595,61.6829,61.7365,21930.0
2016-04-11 13:10:00,80.64,80.7,80.6,80.68,17289.0,61.7442,61.7901,61.7135,61.7748,17289.0
2016-04-11 13:15:00,80.68,80.68,80.57,80.58,21121.0,61.7748,61.7748,61.6906,61.6982,21121.0
2016-04-11 13:20:00,80.58,80.64,80.58,80.62,13423.0,61.6982,61.7442,61.6982,61.7288,13423.0
2016-04-11 13:25:00,80.63,80.65,80.52,80.56,26993.0,61.7365,61.7518,61.6523,61.6829,26993.0
2016-04-11 13:30:00,80.55,80.6,80.45,80.46,30501.0,61.6752,61.7135,61.5987,61.6063,30501.0
2016-04-11 13:35:00,80.46,80.5,80.37,80.38,19489.0,61.6063,61.637,61.5374,61.5451,19489.0
2016-04-11 13:40:00,80.39,80.47,80.35,80.46,18620.0,61.5527,61.614,61.5221,61.6063,18620.0
2016-04-11 13:45:00,80.45,80.46,80.35,80.38,20065.0,61.5987,61.6063,61.5221,61.5451,20065.0
2016-04-11 13:50:00,80.38,80.41,80.29,80.3,21427.0,61.5451,61.5681,61.4762,61.4838,21427.0
2016-04-11 13:55:00,80.3,80.32,80.26,80.29,19413.0,61.4838,61.4991,61.4532,61.4762,19413.0
2016-04-11 14:00:00,80.3,80.42,80.27,80.29,50167.0,61.4838,61.5757,61.4609,61.4762,50167.0
2016-04-11 14:05:00,80.27,80.3,80.15,80.15,45012.0,61.4609,61.4838,61.369,61.369,45012.0
2016-04-11 14:10:00,80.15,80.24,80.12,80.22,52146.0,61.369,61.4379,61.346,61.4226,52146.0
2016-04-11 14:15:00,80.22,80.25,80.14,80.25,37190.0,61.4226,61.4455,61.3613,61.4455,37190.0
2016-04-11 14:20:00,80.25,80.32,80.23,80.28,28376.0,61.4455,61.4991,61.4302,61.4685,28376.0
2016-04-11 14:25:00,80.29,80.35,80.23,80.23,31205.0,61.4762,61.5221,61.4302,61.4302,31205.0
2016-04-11 14:30:00,80.22,80.24,80.14,80.17,33293.0,61.4226,61.4379,61.3613,61.3843,33293.0
2016-04-11 14:35:00,80.18,80.32,80.15,80.32,25922.0,61.3919,61.4991,61.369,61.4991,25922.0
2016-04-11 14:40:00,80.32,80.38,80.26,80.29,27626.0,61.4991,61.5451,61.4532,61.4762,27626.0
2016-04-11 14:45:00,80.28,80.39,80.22,80.33,55144.0,61.4685,61.5527,61.4226,61.5068,55144.0
2016-04-11 14:50:00,80.33,80.39,80.25,80.37,36178.0,61.5068,61.5527,61.4455,61.5374,36178.0
2016-04-11 14:55:00,80.36,80.4,80.32,80.39,23365.0,61.5298,61.5604,61.4991,61.5527,23365.0
2016-04-11 15:00:00,80.39,80.4,80.26,80.28,42766.0,61.5527,61.5604,61.4532,61.4685,42766.0
2016-04-11 15:05:00,80.27,80.27,80.19,80.2,33444.0,61.4609,61.4609,61.3996,61.4073,33444.0
2016-04-11 15:10:00,80.21,80.25,80.19,80.24,33152.0,61.4149,61.4455,61.3996,61.4379,33152.0
2016-04-11 15:15:00,80.24,80.24,80.18,80.24,38646.0,61.4379,61.4379,61.3919,61.4379,38646.0
2016-04-11 15:20:00,80.24,80.31,80.21,80.24,48662.0,61.4379,61.4915,61.4149,61.4379,48662.0
2016-04-11 15:25:00,80.24,80.25,80.12,80.13,67211.0,61.4379,61.4455,61.346,61.3537,67211.0
2016-04-11 15:30:00,80.13,80.14,80.09,80.12,82776.0,61.3537,61.3613,61.323,61.346,82776.0
2016-04-11 15:35:00,80.11,80.14,80.04,80.06,79313.0,61.3383,61.3613,61.2848,61.3001,79313.0
2016-04-11 15:40:00,80.06,80.07,79.93,79.98,119650.0,61.3001,61.3077,61.2005,61.2388,119650.0
2016-04-11 15:45:00,79.97,80.01,79.89,79.9,130722.0,61.2312,61.2618,61.1699,61.1776,130722.0
2016-04-11 15:50:00,79.9,79.9,79.78,79.8,216691.0,61.1776,61.1776,61.0857,61.101,216691.0
2016-04-11 15:55:00,79.8,79.86,79.71,79.8,329020.0,61.101,61.1469,61.0321,61.101,329020.0
2016-04-12 09:30:00,79.94,80.1,79.37,79.41,91506.0,61.2082,61.3307,60.7717,60.8024,91506.0
2016-04-12 09:35:00,79.41,79.82,79.36,79.67,53546.0,60.8024,61.1163,60.7641,61.0015,53546.0
2016-04-12 09:40:00,79.7,79.72,79.38,79.48,33447.0,61.0244,61.0397,60.7794,60.856,33447.0
2016-04-12 09:45:00,79.48,79.98,79.48,79.88,39797.0,60.856,61.2388,60.856,61.1622,39797.0
2016-04-12 09:50:00,79.91,80.05,79.79,79.95,48182.0,61.1852,61.2924,61.0933,61.2158,48182.0
2016-04-12 09:55:00,79.94,80.08,79.88,79.88,31528.0,61.2082,61.3154,61.1622,61.1622,31528.0
2016-04-12 10:00:00,79.89,80.22,79.84,80.2,30658.0,61.1699,61.4226,61.1316,61.4073,30658.0
2016-04-12 10:05:00,80.2,80.2,80.1,80.12,27651.0,61.4073,61.4073,61.3307,61.346,27651.0
2016-04-12 10:10:00,80.12,80.17,79.98,79.98,60719.0,61.346,61.3843,61.2388,61.2388,60719.0
2016-04-12 10:15:00,79.99,80.07,79.92,80.0,24832.0,61.2465,61.3077,61.1929,61.2541,24832.0
2016-04-12 10:20:00,79.99,80.18,79.98,80.18,23834.0,61.2465,61.3919,61.2388,61.3919,23834.0
2016-04-12 10:25:00,80.17,80.32,80.15,80.25,29165.0,61.3843,61.4991,61.369,61.4455,29165.0
2016-04-12 10:30:00,80.24,80.48,80.16,80.16,36792.0,61.4379,61.6216,61.3766,61.3766,36792.0
2016-04-12 10:35:00,80.14,80.21,79.79,79.89,33817.0,61.3613,61.4149,61.0933,61.1699,33817.0
2016-04-12 10:40:00,79.88,80.04,79.88,80.01,21235.0,61.1622,61.2848,61.1622,61.2618,21235.0
2016-04-12 10:45:00,80.02,80.06,79.96,80.05,19328.0,61.2694,61.3001,61.2235,61.2924,19328.0
2016-04-12 10:50:00,80.04,80.39,80.04,80.22,25377.0,61.2848,61.5527,61.2848,61.4226,25377.0
2016-04-12 10:55:00,80.22,80.26,80.1,80.16,41228.0,61.4226,61.4532,61.3307,61.3766,41228.0
2016-04-12 11:00:00,80.17,80.32,80.17,80.23,20811.0,61.3843,61.4991,61.3843,61.4302,20811.0
2016-04-12 11:05:00,80.25,80.45,80.25,80.39,31675.0,61.4455,61.5987,61.4455,61.5527,31675.0
2016-04-12 11:10:00,80.41,80.54,80.33,80.54,23539.0,61.5681,61.6676,61.5068,61.6676,23539.0
2016-04-12 11:15:00,80.52,80.61,80.48,80.58,118012.0,61.6523,61.7212,61.6216,61.6982,118012.0
2016-04-12 11:20:00,80.59,80.6,80.5,80.53,34406.0,61.7059,61.7135,61.637,61.6599,34406.0
2016-04-12 11:25:00,80.52,80.65,80.52,80.6,44143.0,61.6523,61.7518,61.6523,61.7135,44143.0
2016-04-12 11:30:00,80.58,80.6,80.53,80.56,28916.0,61.6982,61.7135,61.6599,61.6829,28916.0
2016-04-12 11:35:00,80.57,80.58,80.53,80.54,26754.0,61.6906,61.6982,61.6599,61.6676,26754.0
2016-04-12 11:40:00,80.55,80.55,80.45,80.46,19032.0,61.6752,61.6752,61.5987,61.6063,19032.0
2016-04-12 11:45:00,80.46,80.47,80.35,80.42,31213.0,61.6063,61.614,61.5221,61.5757,31213.0
2016-04-12 11:50:00,80.42,80.65,80.41,80.63,31215.0,61.5757,61.7518,61.5681,61.7365,31215.0
2016-04-12 11:55:00,80.65,80.76,80.63,80.76,28373.0,61.7518,61.836,61.7365,61.836,28373.0
2016-04-12 12:00:00,80.78,80.79,80.72,80.75,16386.0,61.8514,61.859,61.8054,61.8284,16386.0
2016-04-12 12:05:00,80.76,80.84,80.75,80.76,21469.0,61.836,61.8973,61.8284,61.836,21469.0
2016-04-12 12:10:00,80.76,80.81,80.74,80.78,14398.0,61.836,61.8743,61.8207,61.8514,14398.0
2016-04-12 12:15:00,80.81,80.85,80.74,80.75,13415.0,61.8743,61.9049,61.8207,61.8284,13415.0
2016-04-12 12:20:00,80.75,80.82,80.72,80.82,32960.0,61.8284,61.882,61.8054,61.882,32960.0
2016-04-12 12:25:00,80.82,80.82,80.73,80.79,29690.0,61.882,61.882,61.8131,61.859,29690.0
2016-04-12 12:30:00,80.79,80.83,80.72,80.74,25323.0,61.859,61.8896,61.8054,61.8207,25323.0
2016-04-12 12:35:00,80.74,80.89,80.74,80.88,18468.0,61.8207,61.9356,61.8207,61.9279,18468.0
2016-04-12 12:40:00,80.89,80.98,80.89,80.94,26999.0,61.9356,62.0045,61.9356,61.9739,26999.0
2016-04-12 12:45:00,80.94,80.94,80.85,80.85,41432.0,61.9739,61.9739,61.9049,61.9049,41432.0
2016-04-12 12:50:00,80.84,80.92,80.83,80.9,18293.0,61.8973,61.9585,61.8896,61.9432,18293.0
2016-04-12 12:55:00,80.91,80.94,80.86,80.92,19392.0,61.9509,61.9739,61.9126,61.9585,19392.0
2016-04-12 13:00:00,80.93,80.98,80.85,80.86,17598.0,61.9662,62.0045,61.9049,61.9126,17598.0
2016-04-12 13:05:00,80.87,80.87,80.76,80.76,20947.0,61.9203,61.9203,61.836,61.836,20947.0
2016-04-12 13:10:00,80.78,80.83,80.71,80.75,24396.0,61.8514,61.8896,61.7978,61.8284,24396.0
2016-04-12 13:15:00,80.75,80.81,80.74,80.78,20827.0,61.8284,61.8743,61.8207,61.8514,20827.0
2016-04-12 13:20:00,80.78,80.8,80.76,80.76,23550.0,61.8514,61.8667,61.836,61.836,23550.0
2016-04-12 13:25:00,80.76,80.79,80.75,80.75,23512.0,61.836,61.859,61.8284,61.8284,23512.0
2016-04-12 13:30:00,80.75,80.87,80.75,80.77,34063.0,61.8284,61.9203,61.8284,61.8437,34063.0
2016-04-12 13:35:00,80.77,80.77,80.7,80.71,31626.0,61.8437,61.8437,61.7901,61.7978,31626.0
2016-04-12 13:40:00,80.71,80.77,80.69,80.73,35115.0,61.7978,61.8437,61.7824,61.8131,35115.0
2016-04-12 13:45:00,80.72,80.8,80.72,80.75,24358.0,61.8054,61.8667,61.8054,61.8284,24358.0
2016-04-12 13:50:00,80.75,80.76,80.7,80.73,19252.0,61.8284,61.836,61.7901,61.8131,19252.0
2016-04-12 13:55:00,80.72,80.78,80.71,80.78,26338.0,61.8054,61.8514,61.7978,61.8514,26338.0
2016-04-12 14:00:00,80.78,80.84,80.74,80.81,40368.0,61.8514,61.8973,61.8207,61.8743,40368.0
2016-04-12 14:05:00,80.81,80.83,80.73,80.76,22207.0,61.8743,61.8896,61.8131,61.836,22207.0
2016-04-12 14:10:00,80.76,80.82,80.74,80.8,26015.0,61.836,61.882,61.8207,61.8667,26015.0
2016-04-12 14:15:00,80.8,80.82,80.78,80.81,38467.0,61.8667,61.882,61.8514,61.8743,38467.0
2016-04-12 14:20:00,80.81,80.81,80.72,80.75,25270.0,61.8743,61.8743,61.8054,61.8284,25270.0
2016-04-12 14:25:00,80.76,80.77,80.73,80.74,26915.0,61.836,61.8437,61.8131,61.8207,26915.0
2016-04-12 14:30:00,80.75,80.76,80.73,80.74,22606.0,61.8284,61.836,61.8131,61.8207,22606.0
2016-04-12 14:35:00,80.73,80.82,80.72,80.81,21095.0,61.8131,61.882,61.8054,61.8743,21095.0
2016-04-12 14:40:00,80.81,80.85,80.76,80.78,35225.0,61.8743,61.9049,61.836,61.8514,35225.0
2016-04-12 14:45:00,80.78,80.8,80.76,80.76,36277.0,61.8514,61.8667,61.836,61.836,36277.0
2016-04-12 14:50:00,80.76,80.85,80.75,80.85,32516.0,61.836,61.9049,61.8284,61.9049,32516.0
2016-04-12 14:55:00,80.84,80.87,80.79,80.85,32494.0,61.8973,61.9203,61.859,61.9049,32494.0
2016-04-12 15:00:00,80.86,81.02,80.86,80.99,43659.0,61.9126,62.0351,61.9126,62.0121,43659.0
2016-04-12 15:05:00,80.99,81.01,80.89,80.9,58147.0,62.0121,62.0275,61.9356,61.9432,58147.0
2016-04-12 15:10:00,80.9,81.02,80.89,80.98,32760.0,61.9432,62.0351,61.9356,62.0045,32760.0
2016-04-12 15:15:00,80.98,81.03,80.97,81.0,45623.0,62.0045,62.0428,61.9968,62.0198,45623.0
2016-04-12 15:20:00,81.0,81.04,80.87,80.91,67166.0,62.0198,62.0504,61.9203,61.9509,67166.0
2016-04-12 15:25:00,80.92,80.94,80.88,80.94,25212.0,61.9585,61.9739,61.9279,61.9739,25212.0
2016-04-12 15:30:00,80.94,81.06,80.91,80.99,48390.0,61.9739,62.0657,61.9509,62.0121,48390.0
2016-04-12 15:35:00,80.98,81.0,80.87,80.92,47471.0,62.0045,62.0198,61.9203,61.9585,47471.0
2016-04-12 15:40:00,80.91,80.98,80.87,80.88,61240.0,61.9509,62.0045,61.9203,61.9279,61240.0
2016-04-12 15:45:00,80.87,80.88,80.8,80.84,63681.0,61.9203,61.9279,61.8667,61.8973,63681.0
2016-04-12 15:50:00,80.84,80.85,80.75,80.76,85317.0,61.8973,61.9049,61.8284,61.836,85317.0
2016-04-12 15:55:00,80.76,80.86,80.7,80.78,202347.0,61.836,61.9126,61.7901,61.8514,202347.0
2016-04-13 09:30:00,81.11,81.3,80.91,81.26,63807.0,62.104,62.2495,61.9509,62.2189,63807.0
2016-04-13 09:35:00,81.31,81.34,80.68,80.7,28670.0,62.2572,62.2801,61.7748,61.7901,28670.0
2016-04-13 09:40:00,80.7,81.01,80.7,81.0,15831.0,61.7901,62.0275,61.7901,62.0198,15831.0
2016-04-13 09:45:00,80.99,81.03,80.9,81.03,18307.0,62.0121,62.0428,61.9432,62.0428,18307.0
2016-04-13 09:50:00,81.03,81.15,81.0,81.0,25806.0,62.0428,62.1347,62.0198,62.0198,25806.0
2016-04-13 09:55:00,81.03,81.18,81.01,81.13,45887.0,62.0428,62.1576,62.0275,62.1193,45887.0
2016-04-13 10:00:00,81.09,81.11,80.98,81.01,28529.0,62.0887,62.104,62.0045,62.0275,28529.0
2016-04-13 10:05:00,81.01,81.04,80.86,80.86,54256.0,62.0275,62.0504,61.9126,61.9126,54256.0
2016-04-13 10:10:00,80.85,81.02,80.83,80.98,28698.0,61.9049,62.0351,61.8896,62.0045,28698.0
2016-04-13 10:15:00,80.96,81.08,80.93,80.99,36143.0,61.9892,62.0811,61.9662,62.0121,36143.0
2016-04-13 10:20:00,80.98,81.08,80.93,81.03,33779.0,62.0045,62.0811,61.9662,62.0428,33779.0
2016-04-13 10:25:00,81.04,81.08,80.93,80.96,31397.0,62.0504,62.0811,61.9662,61.9892,31397.0
2016-04-13 10:30:00,80.95,80.97,80.68,80.68,33109.0,61.9815,61.9968,61.7748,61.7748,33109.0
2016-04-13 10:35:00,80.69,80.71,80.53,80.54,26415.0,61.7824,61.7978,61.6599,61.6676,26415.0
2016-04-13 10:40:00,80.54,80.69,80.49,80.58,26806.0,61.6676,61.7824,61.6293,61.6982,26806.0
2016-04-13 10:45:00,80.57,80.76,80.57,80.74,18239.0,61.6906,61.836,61.6906,61.8207,18239.0
2016-04-13 10:50:00,80.76,80.93,80.75,80.91,22004.0,61.836,61.9662,61.8284,61.9509,22004.0
2016-04-13 10:55:00,80.91,81.02,80.91,80.92,44603.0,61.9509,62.0351,61.9509,61.9585,44603.0
2016-04-13 11:00:00,80.92,80.95,80.84,80.91,25875.0,61.9585,61.9815,61.8973,61.9509,25875.0
2016-04-13 11:05:00,80.9,80.9,80.77,80.89,22584.0,61.9432,61.9432,61.8437,61.9356,22584.0
2016-04-13 11:10:00,80.88,80.96,80.83,80.96,17100.0,61.9279,61.9892,61.8896,61.9892,17100.0
2016-04-13 11:15:00,80.97,81.0,80.9,80.96,13290.0,61.9968,62.0198,61.9432,61.9892,13290.0
2016-04-13 11:20:00,80.97,81.03,80.91,80.91,17023.0,61.9968,62.0428,61.9509,61.9509,17023.0
2016-04-13 11:25:00,80.9,81.18,80.89,81.18,41355.0,61.9432,62.1576,61.9356,62.1576,41355.0
2016-04-13 11:30:00,81.19,81.33,81.19,81.3,41253.0,62.1653,62.2725,62.1653,62.2495,41253.0
2016-04-13 11:35:00,81.3,81.33,81.23,81.31,16178.0,62.2495,62.2725,62.1959,62.2572,16178.0
2016-04-13 11:40:00,81.33,81.39,81.3,81.33,20930.0,62.2725,62.3184,62.2495,62.2725,20930.0
2016-04-13 11:45:00,81.33,81.39,81.31,81.36,23748.0,62.2725,62.3184,62.2572,62.2954,23748.0
2016-04-13 11:50:00,81.36,81.55,81.36,81.54,35517.0,62.2954,62.4409,62.2954,62.4333,35517.0
2016-04-13 11:55:00,81.55,81.61,81.52,81.6,42647.0,62.4409,62.4869,62.418,62.4792,42647.0
2016-04-13 12:00:00,81.59,81.67,81.45,81.45,51437.0,62.4715,62.5328,62.3644,62.3644,51437.0
2016-04-13 12:05:00,81.45,81.45,81.32,81.32,25936.0,62.3644,62.3644,62.2648,62.2648,25936.0
2016-04-13 12:10:00,81.31,81.36,81.31,81.33,14686.0,62.2572,62.2954,62.2572,62.2725,14686.0
2016-04-13 12:15:00,81.32,81.33,81.2,81.31,29337.0,62.2648,62.2725,62.1729,62.2572,29337.0
2016-04-13 12:20:00,81.32,81.46,81.3,81.45,28433.0,62.2648,62.372,62.2495,62.3644,28433.0
2016-04-13 12:25:00,81.44,81.6,81.44,81.56,41945.0,62.3567,62.4792,62.3567,62.4486,41945.0
2016-04-13 12:30:00,81.55,81.55,81.31,81.34,9899.0,62.4409,62.4409,62.2572,62.2801,9899.0
2016-04-13 12:35:00,81.34,81.35,81.23,81.25,22182.0,62.2801,62.2878,62.1959,62.2112,22182.0
2016-04-13 12:40:00,81.23,81.31,81.2,81.31,20644.0,62.1959,62.2572,62.1729,62.2572,20644.0
2016-04-13 12:45:00,81.31,81.31,81.26,81.28,11490.0,62.2572,62.2572,62.2189,62.2342,11490.0
2016-04-13 12:50:00,81.27,81.32,81.26,81.29,17092.0,62.2265,62.2648,62.2189,62.2418,17092.0
2016-04-13 12:55:00,81.29,81.39,81.29,81.39,9264.0,62.2418,62.3184,62.2418,62.3184,9264.0
2016-04-13 13:00:00,81.4,81.41,81.34,81.34,13136.0,62.3261,62.3337,62.2801,62.2801,13136.0
2016-04-13 13:05:00,81.36,81.4,81.36,81.38,12368.0,62.2954,62.3261,62.2954,62.3108,12368.0
2016-04-13 13:10:00,81.36,81.37,81.31,81.34,12578.0,62.2954,62.3031,62.2572,62.2801,12578.0
2016-04-13 13:15:00,81.33,81.38,81.3,81.31,12634.0,62.2725,62.3108,62.2495,62.2572,12634.0
2016-04-13 13:20:00,81.31,81.33,81.26,81.32,15802.0,62.2572,62.2725,62.2189,62.2648,15802.0
2016-04-13 13:25:00,81.32,81.33,81.21,81.24,22456.0,62.2648,62.2725,62.1806,62.2036,22456.0
2016-04-13 13:30:00,81.25,81.31,81.25,81.28,19040.0,62.2112,62.2572,62.2112,62.2342,19040.0
2016-04-13 13:35:00,81.28,81.33,81.27,81.32,29352.0,62.2342,62.2725,62.2265,62.2648,29352.0
2016-04-13 13:40:00,81.33,81.33,81.28,81.32,11351.0,62.2725,62.2725,62.2342,62.2648,11351.0
2016-04-13 13:45:00,81.31,81.33,81.26,81.31,12412.0,62.2572,62.2725,62.2189,62.2572,12412.0
2016-04-13 13:50:00,81.31,81.35,81.3,81.35,14037.0,62.2572,62.2878,62.2495,62.2878,14037.0
2016-04-13 13:55:00,81.34,81.4,81.3,81.37,16678.0,62.2801,62.3261,62.2495,62.3031,16678.0
2016-04-13 14:00:00,81.37,81.4,81.37,81.39,12110.0,62.3031,62.3261,62.3031,62.3184,12110.0
2016-04-13 14:05:00,81.41,81.43,81.38,81.42,13672.0,62.3337,62.349,62.3108,62.3414,13672.0
2016-04-13 14:10:00,81.43,81.45,81.39,81.4,24404.0,62.349,62.3644,62.3184,62.3261,24404.0
2016-04-13 14:15:00,81.39,81.42,81.37,81.4,18556.0,62.3184,62.3414,62.3031,62.3261,18556.0
2016-04-13 14:20:00,81.4,81.4,81.35,81.39,19416.0,62.3261,62.3261,62.2878,62.3184,19416.0
2016-04-13 14:25:00,81.39,81.42,81.37,81.42,31407.0,62.3184,62.3414,62.3031,62.3414,31407.0
2016-04-13 14:30:00,81.42,81.48,81.41,81.44,19016.0,62.3414,62.3873,62.3337,62.3567,19016.0
2016-04-13 14:35:00,81.44,81.49,81.44,81.47,11799.0,62.3567,62.395,62.3567,62.3797,11799.0
2016-04-13 14:40:00,81.46,81.57,81.45,81.56,39073.0,62.372,62.4562,62.3644,62.4486,39073.0
2016-04-13 14:45:00,81.56,81.57,81.52,81.56,27647.0,62.4486,62.4562,62.418,62.4486,27647.0
2016-04-13 14:50:00,81.55,81.57,81.52,81.53,28885.0,62.4409,62.4562,62.418,62.4256,28885.0
2016-04-13 14:55:00,81.53,81.55,81.5,81.54,17955.0,62.4256,62.4409,62.4026,62.4333,17955.0
2016-04-13 15:00:00,81.54,81.56,81.5,81.55,26496.0,62.4333,62.4486,62.4026,62.4409,26496.0
2016-04-13 15:05:00,81.55,81.64,81.53,81.61,28642.0,62.4409,62.5098,62.4256,62.4869,28642.0
2016-04-13 15:10:00,81.62,81.67,81.6,81.62,24180.0,62.4945,62.5328,62.4792,62.4945,24180.0
2016-04-13 15:15:00,81.61,81.61,81.52,81.53,24128.0,62.4869,62.4869,62.418,62.4256,24128.0
2016-04-13 15:20:00,81.53,81.53,81.46,81.49,32995.0,62.4256,62.4256,62.372,62.395,32995.0
2016-04-13 15:25:00,81.5,81.52,81.44,81.46,31606.0,62.4026,62.418,62.3567,62.372,31606.0
2016-04-13 15:30:00,81.45,81.56,81.43,81.55,38488.0,62.3644,62.4486,62.349,62.4409,38488.0
2016-04-13 15:35:00,81.55,81.56,81.5,81.56,29262.0,62.4409,62.4486,62.4026,62.4486,29262.0
2016-04-13 15:40:00,81.56,81.57,81.5,81.53,57077.0,62.4486,62.4562,62.4026,62.4256,57077.0
2016-04-13 15:45:00,81.52,81.55,81.43,81.45,45911.0,62.418,62.4409,62.349,62.3644,45911.0
2016-04-13 15:50:00,81.45,81.49,81.45,81.48,38860.0,62.3644,62.395,62.3644,62.3873,38860.0
2016-04-13 15:55:00,81.48,81.62,81.47,81.54,91432.0,62.3873,62.4945,62.3797,62.4333,91432.0
2016-04-14 09:30:00,81.35,81.79,81.33,81.79,77960.0,62.2878,62.6247,62.2725,62.6247,77960.0
2016-04-14 09:35:00,81.8,81.86,81.58,81.66,29477.0,62.6323,62.6783,62.4639,62.5251,29477.0
2016-04-14 09:40:00,81.59,81.65,81.44,81.59,27382.0,62.4715,62.5175,62.3567,62.4715,27382.0
2016-04-14 09:45:00,81.6,81.6,81.35,81.35,35336.0,62.4792,62.4792,62.2878,62.2878,35336.0
2016-04-14 09:50:00,81.35,81.5,81.28,81.43,52804.0,62.2878,62.4026,62.2342,62.349,52804.0
2016-04-14 09:55:00,81.43,81.54,81.32,81.5,40609.0,62.349,62.4333,62.2648,62.4026,40609.0
2016-04-14 10:00:00,81.5,81.52,81.39,81.42,16159.0,62.4026,62.418,62.3184,62.3414,16159.0
2016-04-14 10:05:00,81.4,81.49,81.39,81.48,52620.0,62.3261,62.395,62.3184,62.3873,52620.0
2016-04-14 10:10:00,81.48,81.49,81.33,81.37,16428.0,62.3873,62.395,62.2725,62.3031,16428.0
2016-04-14 10:15:00,81.37,81.51,81.35,81.51,22519.0,62.3031,62.4103,62.2878,62.4103,22519.0
2016-04-14 10:20:00,81.52,81.59,81.47,81.5,15268.0,62.418,62.4715,62.3797,62.4026,15268.0
2016-04-14 10:25:00,81.49,81.61,81.48,81.61,15499.0,62.395,62.4869,62.3873,62.4869,15499.0
2016-04-14 10:30:00,81.63,81.63,81.48,81.49,13320.0,62.5022,62.5022,62.3873,62.395,13320.0
2016-04-14 10:35:00,81.48,81.53,81.46,81.51,14891.0,62.3873,62.4256,62.372,62.4103,14891.0
2016-04-14 10:40:00,81.51,81.6,81.51,81.56,18469.0,62.4103,62.4792,62.4103,62.4486,18469.0
2016-04-14 10:45:00,81.56,81.57,81.41,81.42,25550.0,62.4486,62.4562,62.3337,62.3414,25550.0
2016-04-14 10:50:00,81.42,81.46,81.36,81.44,35417.0,62.3414,62.372,62.2954,62.3567,35417.0
2016-04-14 10:55:00,81.43,81.51,81.4,81.49,20729.0,62.349,62.4103,62.3261,62.395,20729.0
2016-04-14 11:00:00,81.48,81.54,81.41,81.54,24757.0,62.3873,62.4333,62.3337,62.4333,24757.0
2016-04-14 11:05:00,81.54,81.69,81.53,81.69,22340.0,62.4333,62.5481,62.4256,62.5481,22340.0
2016-04-14 11:10:00,81.69,81.69,81.62,81.63,24241.0,62.5481,62.5481,62.4945,62.5022,24241.0
2016-04-14 11:15:00,81.64,81.71,81.59,81.67,80852.0,62.5098,62.5634,62.4715,62.5328,80852.0
2016-04-14 11:20:00,81.66,81.72,81.55,81.55,18904.0,62.5251,62.5711,62.4409,62.4409,18904.0
2016-04-14 11:25:00,81.54,81.54,81.38,81.41,18199.0,62.4333,62.4333,62.3108,62.3337,18199.0
2016-04-14 11:30:00,81.42,81.51,81.42,81.48,20060.0,62.3414,62.4103,62.3414,62.3873,20060.0
2016-04-14 11:35:00,81.48,81.59,81.46,81.56,23836.0,62.3873,62.4715,62.372,62.4486,23836.0
2016-04-14 11:40:00,81.56,81.6,81.54,81.57,13090.0,62.4486,62.4792,62.4333,62.4562,13090.0
2016-04-14 11:45:00,81.57,81.61,81.56,81.59,20470.0,62.4562,62.4869,62.4486,62.4715,20470.0
2016-04-14 11:50:00,81.59,81.65,81.55,81.62,31468.0,62.4715,62.5175,62.4409,62.4945,31468.0
2016-04-14 11:55:00,81.63,81.71,81.6,81.67,25252.0,62.5022,62.5634,62.4792,62.5328,25252.0
2016-04-14 12:00:00,81.67,81.73,81.64,81.73,31861.0,62.5328,62.5787,62.5098,62.5787,31861.0
2016-04-14 12:05:00,81.73,81.74,81.67,81.68,16313.0,62.5787,62.5864,62.5328,62.5405,16313.0
2016-04-14 12:10:00,81.68,81.69,81.63,81.66,22737.0,62.5405,62.5481,62.5022,62.5251,22737.0
2016-04-14 12:15:00,81.66,81.69,81.65,81.68,20836.0,62.5251,62.5481,62.5175,62.5405,20836.0
2016-04-14 12:20:00,81.68,81.76,81.67,81.74,32125.0,62.5405,62.6017,62.5328,62.5864,32125.0
2016-04-14 12:25:00,81.75,81.78,81.72,81.74,13451.0,62.5941,62.617,62.5711,62.5864,13451.0
2016-04-14 12:30:00,81.73,81.74,81.68,81.74,10873.0,62.5787,62.5864,62.5405,62.5864,10873.0
2016-04-14 12:35:00,81.74,81.75,81.68,81.75,13426.0,62.5864,62.5941,62.5405,62.5941,13426.0
2016-04-14 12:40:00,81.75,81.83,81.73,81.83,27433.0,62.5941,62.6553,62.5787,62.6553,27433.0
2016-04-14 12:45:00,81.83,81.84,81.73,81.75,11279.0,62.6553,62.663,62.5787,62.5941,11279.0
2016-04-14 12:50:00,81.75,81.76,81.72,81.75,10838.0,62.5941,62.6017,62.5711,62.5941,10838.0
2016-04-14 12:55:00,81.75,81.8,81.75,81.79,13247.0,62.5941,62.6323,62.5941,62.6247,13247.0
2016-04-14 13:00:00,81.8,81.86,81.79,81.86,21753.0,62.6323,62.6783,62.6247,62.6783,21753.0
2016-04-14 13:05:00,81.87,81.97,81.87,81.97,24106.0,62.6859,62.7625,62.6859,62.7625,24106.0
2016-04-14 13:10:00,81.98,82.0,81.96,81.97,19794.0,62.7702,62.7855,62.7548,62.7625,19794.0
2016-04-14 13:15:00,81.97,81.98,81.88,81.88,13347.0,62.7625,62.7702,62.6936,62.6936,13347.0
2016-04-14 13:20:00,81.89,81.93,81.83,81.9,19508.0,62.7013,62.7319,62.6553,62.7089,19508.0
2016-04-14 13:25:00,81.9,81.98,81.86,81.98,25553.0,62.7089,62.7702,62.6783,62.7702,25553.0
2016-04-14 13:30:00,81.98,82.1,81.98,82.09,63176.0,62.7702,62.862,62.7702,62.8544,63176.0
2016-04-14 13:35:00,82.1,82.1,81.99,81.99,38850.0,62.862,62.862,62.7778,62.7778,38850.0
2016-04-14 13:40:00,81.99,82.0,81.95,81.96,17022.0,62.7778,62.7855,62.7472,62.7548,17022.0
2016-04-14 13:45:00,81.97,81.97,81.81,81.83,16246.0,62.7625,62.7625,62.64,62.6553,16246.0
2016-04-14 13:50:00,81.83,81.83,81.72,81.75,16988.0,62.6553,62.6553,62.5711,62.5941,16988.0
2016-04-14 13:55:00,81.75,81.77,81.68,81.7,18558.0,62.5941,62.6094,62.5405,62.5558,18558.0
2016-04-14 14:00:00,81.7,81.74,81.69,81.71,12418.0,62.5558,62.5864,62.5481,62.5634,12418.0
2016-04-14 14:05:00,81.7,81.74,81.65,81.73,22442.0,62.5558,62.5864,62.5175,62.5787,22442.0
2016-04-14 14:10:00,81.74,81.81,81.73,81.79,20533.0,62.5864,62.64,62.5787,62.6247,20533.0
2016-04-14 14:15:00,81.78,81.8,81.71,81.77,41808.0,62.617,62.6323,62.5634,62.6094,41808.0
2016-04-14 14:20:00,81.77,81.77,81.68,81.69,13279.0,62.6094,62.6094,62.5405,62.5481,13279.0
2016-04-14 14:25:00,81.68,81.71,81.63,81.7,17424.0,62.5405,62.5634,62.5022,62.5558,17424.0
2016-04-14 14:30:00,81.7,81.71,81.56,81.56,20363.0,62.5558,62.5634,62.4486,62.4486,20363.0
2016-04-14 14:35:00,81.56,81.63,81.55,81.63,29404.0,62.4486,62.5022,62.4409,62.5022,29404.0
2016-04-14 14:40:00,81.63,81.68,81.63,81.65,13892.0,62.5022,62.5405,62.5022,62.5175,13892.0
2016-04-14 14:45:00,81.65,81.66,81.62,81.65,11844.0,62.5175,62.5251,62.4945,62.5175,11844.0
2016-04-14 14:50:00,81.65,81.74,81.6,81.73,22185.0,62.5175,62.5864,62.4792,62.5787,22185.0
2016-04-14 14:55:00,81.73,81.74,81.7,81.7,13491.0,62.5787,62.5864,62.5558,62.5558,13491.0
2016-04-14 15:00:00,81.71,81.76,81.71,81.72,20671.0,62.5634,62.6017,62.5634,62.5711,20671.0
2016-04-14 15:05:00,81.71,81.71,81.63,81.66,24641.0,62.5634,62.5634,62.5022,62.5251,24641.0
2016-04-14 15:10:00,81.64,81.69,81.61,81.67,30320.0,62.5098,62.5481,62.4869,62.5328,30320.0
2016-04-14 15:15:00,81.68,81.74,81.67,81.73,21468.0,62.5405,62.5864,62.5328,62.5787,21468.0
2016-04-14 15:20:00,81.73,81.8,81.71,81.79,35044.0,62.5787,62.6323,62.5634,62.6247,35044.0
2016-04-14 15:25:00,81.79,81.83,81.78,81.81,36114.0,62.6247,62.6553,62.617,62.64,36114.0
2016-04-14 15:30:00,81.81,81.93,81.8,81.91,96993.0,62.64,62.7319,62.6323,62.7166,96993.0
2016-04-14 15:35:00,81.91,81.92,81.86,81.91,55209.0,62.7166,62.7242,62.6783,62.7166,55209.0
2016-04-14 15:40:00,81.91,81.93,81.68,81.69,62824.0,62.7166,62.7319,62.5405,62.5481,62824.0
2016-04-14 15:45:00,81.7,81.77,81.69,81.73,64423.0,62.5558,62.6094,62.5481,62.5787,64423.0
2016-04-14 15:50:00,81.74,81.78,81.7,81.7,41655.0,62.5864,62.617,62.5558,62.5558,41655.0
2016-04-14 15:55:00,81.7,81.78,81.68,81.76,145127.0,62.5558,62.617,62.5405,62.6017,145127.0
2016-04-15 09:30:00,82.07,82.44,82.0,82.39,278732.0,62.8391,63.1224,62.7855,63.0841,278732.0
2016-04-15 09:35:00,82.4,82.52,82.29,82.51,119200.0,63.0917,63.1836,63.0075,63.176,119200.0
2016-04-15 09:40:00,82.51,82.65,82.47,82.59,70184.0,63.176,63.2832,63.1453,63.2372,70184.0
2016-04-15 09:45:00,82.59,82.66,82.56,82.62,38890.0,63.2372,63.2908,63.2143,63.2602,38890.0
2016-04-15 09:50:00,82.61,82.65,82.56,82.59,39753.0,63.2525,63.2832,63.2143,63.2372,39753.0
2016-04-15 09:55:00,82.59,82.63,82.51,82.54,35262.0,63.2372,63.2679,63.176,63.1989,35262.0
2016-04-15 10:00:00,82.54,82.64,82.46,82.64,45812.0,63.1989,63.2755,63.1377,63.2755,45812.0
2016-04-15 10:05:00,82.64,82.65,82.59,82.59,32230.0,63.2755,63.2832,63.2372,63.2372,32230.0
2016-04-15 10:10:00,82.59,82.69,82.54,82.69,32659.0,63.2372,63.3138,63.1989,63.3138,32659.0
2016-04-15 10:15:00,82.69,82.69,82.63,82.69,23611.0,63.3138,63.3138,63.2679,63.3138,23611.0
2016-04-15 10:20:00,82.7,82.78,82.67,82.77,32727.0,63.3215,63.3827,63.2985,63.375,32727.0
2016-04-15 10:25:00,82.76,82.86,82.76,82.81,31971.0,63.3674,63.444,63.3674,63.4057,31971.0
2016-04-15 10:30:00,82.82,82.85,82.67,82.75,44372.0,63.4133,63.4363,63.2985,63.3597,44372.0
2016-04-15 10:35:00,82.75,82.86,82.75,82.85,32875.0,63.3597,63.444,63.3597,63.4363,32875.0
2016-04-15 10:40:00,82.85,82.96,82.82,82.94,42792.0,63.4363,63.5205,63.4133,63.5052,42792.0
2016-04-15 10:45:00,82.96,83.06,82.95,83.03,85946.0,63.5205,63.5971,63.5129,63.5741,85946.0
2016-04-15 10:50:00,83.04,83.04,82.91,82.97,60067.0,63.5818,63.5818,63.4822,63.5282,60067.0
2016-04-15 10:55:00,82.97,82.97,82.91,82.92,28939.0,63.5282,63.5282,63.4822,63.4899,28939.0
2016-04-15 11:00:00,82.92,82.93,82.87,82.87,34180.0,63.4899,63.4976,63.4516,63.4516,34180.0
2016-04-15 11:05:00,82.87,82.91,82.82,82.84,111343.0,63.4516,63.4822,63.4133,63.4286,111343.0
2016-04-15 11:10:00,82.84,82.97,82.84,82.96,22350.0,63.4286,63.5282,63.4286,63.5205,22350.0
2016-04-15 11:15:00,82.95,82.96,82.88,82.89,19854.0,63.5129,63.5205,63.4593,63.4669,19854.0
2016-04-15 11:20:00,82.89,82.91,82.83,82.83,28931.0,63.4669,63.4822,63.421,63.421,28931.0
2016-04-15 11:25:00,82.83,82.85,82.74,82.74,37947.0,63.421,63.4363,63.3521,63.3521,37947.0
2016-04-15 11:30:00,82.73,82.78,82.73,82.75,26894.0,63.3444,63.3827,63.3444,63.3597,26894.0
2016-04-15 11:35:00,82.75,82.76,82.62,82.62,26427.0,63.3597,63.3674,63.2602,63.2602,26427.0
2016-04-15 11:40:00,82.62,82.68,82.6,82.66,14098.0,63.2602,63.3061,63.2449,63.2908,14098.0
2016-04-15 11:45:00,82.66,82.72,82.64,82.67,14289.0,63.2908,63.3368,63.2755,63.2985,14289.0
2016-04-15 11:50:00,82.66,82.66,82.58,82.61,18481.0,63.2908,63.2908,63.2296,63.2525,18481.0
2016-04-15 11:55:00,82.6,82.61,82.58,82.59,13704.0,63.2449,63.2525,63.2296,63.2372,13704.0
2016-04-15 12:00:00,82.6,82.6,82.52,82.6,25998.0,63.2449,63.2449,63.1836,63.2449,25998.0
2016-04-15 12:05:00,82.59,82.63,82.58,82.62,27468.0,63.2372,63.2679,63.2296,63.2602,27468.0
2016-04-15 12:10:00,82.63,82.64,82.6,82.61,19182.0,63.2679,63.2755,63.2449,63.2525,19182.0
2016-04-15 12:15:00,82.61,82.65,82.59,82.65,26007.0,63.2525,63.2832,63.2372,63.2832,26007.0
2016-04-15 12:20:00,82.65,82.77,82.65,82.77,20199.0,63.2832,63.375,63.2832,63.375,20199.0
2016-04-15 12:25:00,82.78,82.8,82.76,82.77,15412.0,63.3827,63.398,63.3674,63.375,15412.0
2016-04-15 12:30:00,82.77,82.77,82.73,82.75,15955.0,63.375,63.375,63.3444,63.3597,15955.0
2016-04-15 12:35:00,82.75,82.75,82.69,82.71,20036.0,63.3597,63.3597,63.3138,63.3291,20036.0
2016-04-15 12:40:00,82.72,82.76,82.7,82.72,23761.0,63.3368,63.3674,63.3215,63.3368,23761.0
2016-04-15 12:45:00,82.73,82.77,82.72,82.74,18034.0,63.3444,63.375,63.3368,63.3521,18034.0
2016-04-15 12:50:00,82.74,82.75,82.65,82.67,18788.0,63.3521,63.3597,63.2832,63.2985,18788.0
2016-04-15 12:55:00,82.67,82.68,82.61,82.61,12225.0,63.2985,63.3061,63.2525,63.2525,12225.0
2016-04-15 13:00:00,82.61,82.68,82.61,82.67,20204.0,63.2525,63.3061,63.2525,63.2985,20204.0
2016-04-15 13:05:00,82.67,82.68,82.64,82.67,15865.0,63.2985,63.3061,63.2755,63.2985,15865.0
2016-04-15 13:10:00,82.67,82.69,82.65,82.68,13675.0,63.2985,63.3138,63.2832,63.3061,13675.0
2016-04-15 13:15:00,82.68,82.68,82.63,82.64,12038.0,63.3061,63.3061,63.2679,63.2755,12038.0
2016-04-15 13:20:00,82.63,82.63,82.58,82.6,16806.0,63.2679,63.2679,63.2296,63.2449,16806.0
2016-04-15 13:25:00,82.6,82.66,82.59,82.62,12925.0,63.2449,63.2908,63.2372,63.2602,12925.0
2016-04-15 13:30:00,82.62,82.62,82.6,82.62,10607.0,63.2602,63.2602,63.2449,63.2602,10607.0
2016-04-15 13:35:00,82.62,82.63,82.54,82.55,20031.0,63.2602,63.2679,63.1989,63.2066,20031.0
2016-04-15 13:40:00,82.56,82.58,82.54,82.57,10993.0,63.2143,63.2296,63.1989,63.2219,10993.0
2016-04-15 13:45:00,82.55,82.63,82.54,82.6,17256.0,63.2066,63.2679,63.1989,63.2449,17256.0
2016-04-15 13:50:00,82.6,82.61,82.55,82.56,20874.0,63.2449,63.2525,63.2066,63.2143,20874.0
2016-04-15 13:55:00,82.56,82.56,82.49,82.52,19127.0,63.2143,63.2143,63.1607,63.1836,19127.0
2016-04-15 14:00:00,82.52,82.54,82.47,82.48,17375.0,63.1836,63.1989,63.1453,63.153,17375.0
2016-04-15 14:05:00,82.47,82.5,82.45,82.48,15967.0,63.1453,63.1683,63.13,63.153,15967.0
2016-04-15 14:10:00,82.49,82.49,82.41,82.42,23473.0,63.1607,63.1607,63.0994,63.1071,23473.0
2016-04-15 14:15:00,82.42,82.44,82.41,82.44,14750.0,63.1071,63.1224,63.0994,63.1224,14750.0
2016-04-15 14:20:00,82.44,82.52,82.43,82.5,28187.0,63.1224,63.1836,63.1147,63.1683,28187.0
2016-04-15 14:25:00,82.51,82.52,82.49,82.51,15990.0,63.176,63.1836,63.1607,63.176,15990.0
2016-04-15 14:30:00,82.51,82.52,82.47,82.5,20752.0,63.176,63.1836,63.1453,63.1683,20752.0
2016-04-15 14:35:00,82.5,82.55,82.49,82.55,13812.0,63.1683,63.2066,63.1607,63.2066,13812.0
2016-04-15 14:40:00,82.55,82.58,82.54,82.55,22633.0,63.2066,63.2296,63.1989,63.2066,22633.0
2016-04-15 14:45:00,82.55,82.55,82.51,82.53,16490.0,63.2066,63.2066,63.176,63.1913,16490.0
2016-04-15 14:50:00,82.54,82.54,82.48,82.52,16793.0,63.1989,63.1989,63.153,63.1836,16793.0
2016-04-15 14:55:00,82.52,82.56,82.5,82.56,23904.0,63.1836,63.2143,63.1683,63.2143,23904.0
2016-04-15 15:00:00,82.57,82.6,82.56,82.59,18077.0,63.2219,63.2449,63.2143,63.2372,18077.0
2016-04-15 15:05:00,82.6,82.67,82.6,82.62,34556.0,63.2449,63.2985,63.2449,63.2602,34556.0
2016-04-15 15:10:00,82.63,82.64,82.56,82.56,29621.0,63.2679,63.2755,63.2143,63.2143,29621.0
2016-04-15 15:15:00,82.57,82.58,82.54,82.56,29043.0,63.2219,63.2296,63.1989,63.2143,29043.0
2016-04-15 15:20:00,82.56,82.56,82.51,82.53,36601.0,63.2143,63.2143,63.176,63.1913,36601.0
2016-04-15 15:25:00,82.52,82.52,82.49,82.5,31056.0,63.1836,63.1836,63.1607,63.1683,31056.0
2016-04-15 15:30:00,82.5,82.56,82.5,82.54,40507.0,63.1683,63.2143,63.1683,63.1989,40507.0
2016-04-15 15:35:00,82.55,82.56,82.47,82.47,51700.0,63.2066,63.2143,63.1453,63.1453,51700.0
2016-04-15 15:40:00,82.47,82.48,82.43,82.45,60925.0,63.1453,63.153,63.1147,63.13,60925.0
2016-04-15 15:45:00,82.44,82.45,82.34,82.39,60308.0,63.1224,63.13,63.0458,63.0841,60308.0
2016-04-15 15:50:00,82.39,82.45,82.39,82.41,57903.0,63.0841,63.13,63.0841,63.0994,57903.0
2016-04-15 15:55:00,82.42,82.64,82.41,82.6,344299.0,63.1071,63.2755,63.0994,63.2449,344299.0
2016-04-18 09:30:00,82.67,82.89,82.66,82.73,71129.0,63.2985,63.4669,63.2908,63.3444,71129.0
2016-04-18 09:35:00,82.78,83.05,82.75,83.05,40723.0,63.3827,63.5894,63.3597,63.5894,40723.0
2016-04-18 09:40:00,83.04,83.15,82.97,83.12,45221.0,63.5818,63.666,63.5282,63.643,45221.0
2016-04-18 09:45:00,83.13,83.36,83.12,83.33,89199.0,63.6507,63.8268,63.643,63.8038,89199.0
2016-04-18 09:50:00,83.33,83.33,83.19,83.2,46349.0,63.8038,63.8038,63.6966,63.7043,46349.0
2016-04-18 09:55:00,83.21,83.24,83.05,83.05,39686.0,63.7119,63.7349,63.5894,63.5894,39686.0
2016-04-18 10:00:00,83.05,83.2,83.0,83.08,49725.0,63.5894,63.7043,63.5512,63.6124,49725.0
2016-04-18 10:05:00,83.09,83.2,83.07,83.16,20791.0,63.6201,63.7043,63.6048,63.6737,20791.0
2016-04-18 10:10:00,83.16,83.34,83.16,83.34,17032.0,63.6737,63.8115,63.6737,63.8115,17032.0
2016-04-18 10:15:00,83.33,83.43,83.32,83.33,28895.0,63.8038,63.8804,63.7962,63.8038,28895.0
2016-04-18 10:20:00,83.32,83.35,83.23,83.29,18137.0,63.7962,63.8191,63.7273,63.7732,18137.0
2016-04-18 10:25:00,83.29,83.36,83.24,83.31,14477.0,63.7732,63.8268,63.7349,63.7885,14477.0
2016-04-18 10:30:00,83.3,83.36,83.28,83.28,20865.0,63.7809,63.8268,63.7655,63.7655,20865.0
2016-04-18 10:35:00,83.29,83.34,83.26,83.28,34236.0,63.7732,63.8115,63.7502,63.7655,34236.0
2016-04-18 10:40:00,83.29,83.29,83.21,83.26,25083.0,63.7732,63.7732,63.7119,63.7502,25083.0
2016-04-18 10:45:00,83.27,83.3,83.21,83.24,16584.0,63.7579,63.7809,63.7119,63.7349,16584.0
2016-04-18 10:50:00,83.24,83.3,83.24,83.26,26499.0,63.7349,63.7809,63.7349,63.7502,26499.0
2016-04-18 10:55:00,83.26,83.29,83.12,83.16,31818.0,63.7502,63.7732,63.643,63.6737,31818.0
2016-04-18 11:00:00,83.16,83.18,83.1,83.11,18990.0,63.6737,63.689,63.6277,63.6354,18990.0
2016-04-18 11:05:00,83.11,83.12,82.99,82.99,19903.0,63.6354,63.643,63.5435,63.5435,19903.0
2016-04-18 11:10:00,83.0,83.0,82.87,82.94,63600.0,63.5512,63.5512,63.4516,63.5052,63600.0
2016-04-18 11:15:00,82.94,82.97,82.9,82.9,22312.0,63.5052,63.5282,63.4746,63.4746,22312.0
2016-04-18 11:20:00,82.88,83.01,82.88,82.99,38106.0,63.4593,63.5588,63.4593,63.5435,38106.0
2016-04-18 11:25:00,82.98,83.06,82.97,82.99,20062.0,63.5358,63.5971,63.5282,63.5435,20062.0
2016-04-18 11:30:00,83.0,83.07,82.97,83.03,28280.0,63.5512,63.6048,63.5282,63.5741,28280.0
2016-04-18 11:35:00,83.01,83.07,83.0,83.06,31526.0,63.5588,63.6048,63.5512,63.5971,31526.0
2016-04-18 11:40:00,83.06,83.17,83.06,83.15,15742.0,63.5971,63.6813,63.5971,63.666,15742.0
2016-04-18 11:45:00,83.15,83.26,83.14,83.23,59361.0,63.666,63.7502,63.6583,63.7273,59361.0
2016-04-18 11:50:00,83.23,83.26,83.21,83.23,45563.0,63.7273,63.7502,63.7119,63.7273,45563.0
2016-04-18 11:55:00,83.23,83.27,83.23,83.26,22319.0,63.7273,63.7579,63.7273,63.7502,22319.0
2016-04-18 12:00:00,83.26,83.3,83.26,83.27,33892.0,63.7502,63.7809,63.7502,63.7579,33892.0
2016-04-18 12:05:00,83.27,83.3,83.26,83.29,14822.0,63.7579,63.7809,63.7502,63.7732,14822.0
2016-04-18 12:10:00,83.29,83.32,83.26,83.29,54127.0,63.7732,63.7962,63.7502,63.7732,54127.0
2016-04-18 12:15:00,83.29,83.33,83.28,83.3,18471.0,63.7732,63.8038,63.7655,63.7809,18471.0
2016-04-18 12:20:00,83.3,83.36,83.28,83.34,18416.0,63.7809,63.8268,63.7655,63.8115,18416.0
2016-04-18 12:25:00,83.34,83.38,83.33,83.35,16169.0,63.8115,63.8421,63.8038,63.8191,16169.0
2016-04-18 12:30:00,83.36,83.41,83.36,83.4,12369.0,63.8268,63.8651,63.8268,63.8574,12369.0
2016-04-18 12:35:00,83.4,83.49,83.39,83.47,22603.0,63.8574,63.9263,63.8498,63.911,22603.0
2016-04-18 12:40:00,83.46,83.47,83.36,83.37,21038.0,63.9034,63.911,63.8268,63.8345,21038.0
2016-04-18 12:45:00,83.37,83.42,83.36,83.41,13672.0,63.8345,63.8727,63.8268,63.8651,13672.0
2016-04-18 12:50:00,83.41,83.41,83.36,83.37,8859.0,63.8651,63.8651,63.8268,63.8345,8859.0
2016-04-18 12:55:00,83.37,83.43,83.36,83.39,13074.0,63.8345,63.8804,63.8268,63.8498,13074.0
2016-04-18 13:00:00,83.39,83.39,83.31,83.32,15419.0,63.8498,63.8498,63.7885,63.7962,15419.0
2016-04-18 13:05:00,83.31,83.32,83.29,83.3,16662.0,63.7885,63.7962,63.7732,63.7809,16662.0
2016-04-18 13:10:00,83.3,83.33,83.25,83.25,23927.0,63.7809,63.8038,63.7426,63.7426,23927.0
2016-04-18 13:15:00,83.25,83.26,83.23,83.24,21388.0,63.7426,63.7502,63.7273,63.7349,21388.0
2016-04-18 13:20:00,83.25,83.26,83.23,83.26,16494.0,63.7426,63.7502,63.7273,63.7502,16494.0
2016-04-18 13:25:00,83.25,83.25,83.19,83.23,17008.0,63.7426,63.7426,63.6966,63.7273,17008.0
2016-04-18 13:30:00,83.23,83.3,83.22,83.3,25103.0,63.7273,63.7809,63.7196,63.7809,25103.0
2016-04-18 13:35:00,83.3,83.35,83.29,83.35,21202.0,63.7809,63.8191,63.7732,63.8191,21202.0
2016-04-18 13:40:00,83.34,83.37,83.33,83.36,21695.0,63.8115,63.8345,63.8038,63.8268,21695.0
2016-04-18 13:45:00,83.36,83.37,83.31,83.35,32046.0,63.8268,63.8345,63.7885,63.8191,32046.0
2016-04-18 13:50:00,83.35,83.42,83.35,83.42,30652.0,63.8191,63.8727,63.8191,63.8727,30652.0
2016-04-18 13:55:00,83.42,83.42,83.28,83.29,17208.0,63.8727,63.8727,63.7655,63.7732,17208.0
2016-04-18 14:00:00,83.28,83.29,83.17,83.17,18286.0,63.7655,63.7732,63.6813,63.6813,18286.0
2016-04-18 14:05:00,83.17,83.23,83.17,83.2,30945.0,63.6813,63.7273,63.6813,63.7043,30945.0
2016-04-18 14:10:00,83.2,83.2,83.15,83.16,30550.0,63.7043,63.7043,63.666,63.6737,30550.0
2016-04-18 14:15:00,83.16,83.16,83.03,83.05,43435.0,63.6737,63.6737,63.5741,63.5894,43435.0
2016-04-18 14:20:00,83.05,83.17,83.03,83.14,66580.0,63.5894,63.6813,63.5741,63.6583,66580.0
2016-04-18 14:25:00,83.14,83.2,83.13,83.18,27959.0,63.6583,63.7043,63.6507,63.689,27959.0
2016-04-18 14:30:00,83.19,83.32,83.18,83.31,25436.0,63.6966,63.7962,63.689,63.7885,25436.0
2016-04-18 14:35:00,83.32,83.39,83.32,83.34,34299.0,63.7962,63.8498,63.7962,63.8115,34299.0
2016-04-18 14:40:00,83.35,83.39,83.34,83.38,22333.0,63.8191,63.8498,63.8115,63.8421,22333.0
2016-04-18 14:45:00,83.38,83.43,83.38,83.42,21541.0,63.8421,63.8804,63.8421,63.8727,21541.0
2016-04-18 14:50:00,83.42,83.48,83.4,83.45,37805.0,63.8727,63.9187,63.8574,63.8957,37805.0
2016-04-18 14:55:00,83.44,83.54,83.41,83.53,66504.0,63.8881,63.9646,63.8651,63.957,66504.0
2016-04-18 15:00:00,83.53,83.53,83.47,83.48,34304.0,63.957,63.957,63.911,63.9187,34304.0
2016-04-18 15:05:00,83.47,83.5,83.46,83.48,28262.0,63.911,63.934,63.9034,63.9187,28262.0
2016-04-18 15:10:00,83.49,83.5,83.42,83.44,22091.0,63.9263,63.934,63.8727,63.8881,22091.0
2016-04-18 15:15:00,83.44,83.49,83.43,83.48,27825.0,63.8881,63.9263,63.8804,63.9187,27825.0
2016-04-18 15:20:00,83.49,83.51,83.48,83.5,45376.0,63.9263,63.9416,63.9187,63.934,45376.0
2016-04-18 15:25:00,83.5,83.51,83.46,83.49,39980.0,63.934,63.9416,63.9034,63.9263,39980.0
2016-04-18 15:30:00,83.49,83.55,83.48,83.53,33166.0,63.9263,63.9723,63.9187,63.957,33166.0
2016-04-18 15:35:00,83.53,83.54,83.5,83.51,35494.0,63.957,63.9646,63.934,63.9416,35494.0
2016-04-18 15:40:00,83.51,83.75,83.23,83.43,357314.0,63.9416,64.1254,63.7273,63.8804,357314.0
2016-04-18 15:45:00,83.41,83.59,83.31,83.36,168932.0,63.8651,64.0029,63.7885,63.8268,168932.0
2016-04-18 15:50:00,83.36,83.4,83.36,83.39,96033.0,63.8268,63.8574,63.8268,63.8498,96033.0
2016-04-18 15:55:00,83.39,83.44,83.36,83.44,164788.0,63.8498,63.8881,63.8268,63.8881,164788.0
2016-04-19 09:30:00,83.5,83.88,83.42,83.87,179149.0,63.934,64.2249,63.8727,64.2173,179149.0
2016-04-19 09:35:00,83.85,84.0,83.76,83.95,90599.0,64.202,64.3168,64.1331,64.2785,90599.0
2016-04-19 09:40:00,83.95,83.97,83.66,83.67,39378.0,64.2785,64.2939,64.0565,64.0642,39378.0
2016-04-19 09:45:00,83.7,83.77,83.49,83.74,42739.0,64.0871,64.1407,63.9263,64.1178,42739.0
2016-04-19 09:50:00,83.78,83.8,83.53,83.55,26238.0,64.1484,64.1637,63.957,63.9723,26238.0
2016-04-19 09:55:00,83.56,83.9,83.56,83.89,24516.0,63.9799,64.2403,63.9799,64.2326,24516.0
2016-04-19 10:00:00,83.89,84.14,83.85,84.05,192033.0,64.2326,64.424,64.202,64.3551,192033.0
2016-04-19 10:05:00,84.06,84.09,83.95,84.04,27133.0,64.3628,64.3857,64.2785,64.3475,27133.0
2016-04-19 10:10:00,84.02,84.13,83.98,84.06,21973.0,64.3321,64.4164,64.3015,64.3628,21973.0
2016-04-19 10:15:00,84.05,84.11,84.01,84.06,38999.0,64.3551,64.4011,64.3245,64.3628,38999.0
2016-04-19 10:20:00,84.08,84.12,83.98,84.01,28535.0,64.3781,64.4087,64.3015,64.3245,28535.0
2016-04-19 10:25:00,83.98,84.0,83.86,83.95,35487.0,64.3015,64.3168,64.2096,64.2785,35487.0
2016-04-19 10:30:00,83.95,84.12,83.94,84.1,42263.0,64.2785,64.4087,64.2709,64.3934,42263.0
2016-04-19 10:35:00,84.08,84.1,84.0,84.02,20872.0,64.3781,64.3934,64.3168,64.3321,20872.0
2016-04-19 10:40:00,84.02,84.03,83.91,83.91,52044.0,64.3321,64.3398,64.2479,64.2479,52044.0
2016-04-19 10:45:00,83.91,84.01,83.87,83.88,61347.0,64.2479,64.3245,64.2173,64.2249,61347.0
2016-04-19 10:50:00,83.89,83.97,83.84,83.95,44498.0,64.2326,64.2939,64.1943,64.2785,44498.0
2016-04-19 10:55:00,83.95,83.99,83.89,83.97,41437.0,64.2785,64.3092,64.2326,64.2939,41437.0
2016-04-19 11:00:00,83.96,83.96,83.9,83.94,34810.0,64.2862,64.2862,64.2403,64.2709,34810.0
2016-04-19 11:05:00,83.95,83.98,83.86,83.95,36468.0,64.2785,64.3015,64.2096,64.2785,36468.0
2016-04-19 11:10:00,83.95,83.96,83.91,83.95,32407.0,64.2785,64.2862,64.2479,64.2785,32407.0
2016-04-19 11:15:00,83.96,83.96,83.9,83.93,21630.0,64.2862,64.2862,64.2403,64.2632,21630.0
2016-04-19 11:20:00,83.92,83.93,83.69,83.7,29175.0,64.2556,64.2632,64.0795,64.0871,29175.0
2016-04-19 11:25:00,83.71,83.8,83.7,83.78,29534.0,64.0948,64.1637,64.0871,64.1484,29534.0
2016-04-19 11:30:00,83.77,83.81,83.71,83.78,33304.0,64.1407,64.1714,64.0948,64.1484,33304.0
2016-04-19 11:35:00,83.78,83.87,83.76,83.86,20243.0,64.1484,64.2173,64.1331,64.2096,20243.0
2016-04-19 11:40:00,83.86,83.87,83.76,83.8,12430.0,64.2096,64.2173,64.1331,64.1637,12430.0
2016-04-19 11:45:00,83.79,83.86,83.79,83.83,23423.0,64.156,64.2096,64.156,64.1867,23423.0
2016-04-19 11:50:00,83.83,83.86,83.69,83.71,26016.0,64.1867,64.2096,64.0795,64.0948,26016.0
2016-04-19 11:55:00,83.72,83.77,83.71,83.73,19371.0,64.1024,64.1407,64.0948,64.1101,19371.0
2016-04-19 12:00:00,83.74,83.76,83.71,83.72,20951.0,64.1178,64.1331,64.0948,64.1024,20951.0
2016-04-19 12:05:00,83.72,83.72,83.65,83.7,36099.0,64.1024,64.1024,64.0488,64.0871,36099.0
2016-04-19 12:10:00,83.7,83.7,83.54,83.56,36127.0,64.0871,64.0871,63.9646,63.9799,36127.0
2016-04-19 12:15:00,83.57,83.63,83.55,83.55,32399.0,63.9876,64.0335,63.9723,63.9723,32399.0
2016-04-19 12:20:00,83.55,83.63,83.54,83.61,31078.0,63.9723,64.0335,63.9646,64.0182,31078.0
2016-04-19 12:25:00,83.62,83.7,83.62,83.68,30630.0,64.0259,64.0871,64.0259,64.0718,30630.0
2016-04-19 12:30:00,83.68,83.7,83.62,83.62,23552.0,64.0718,64.0871,64.0259,64.0259,23552.0
2016-04-19 12:35:00,83.61,83.61,83.53,83.56,14897.0,64.0182,64.0182,63.957,63.9799,14897.0
2016-04-19 12:40:00,83.54,83.56,83.48,83.53,17217.0,63.9646,63.9799,63.9187,63.957,17217.0
2016-04-19 12:45:00,83.52,83.53,83.39,83.41,16266.0,63.9493,63.957,63.8498,63.8651,16266.0
2016-04-19 12:50:00,83.42,83.63,83.41,83.59,27156.0,63.8727,64.0335,63.8651,64.0029,27156.0
2016-04-19 12:55:00,83.58,83.64,83.56,83.64,9776.0,63.9952,64.0412,63.9799,64.0412,9776.0
2016-04-19 13:00:00,83.64,83.68,83.63,83.66,23048.0,64.0412,64.0718,64.0335,64.0565,23048.0
2016-04-19 13:05:00,83.66,83.7,83.65,83.69,20107.0,64.0565,64.0871,64.0488,64.0795,20107.0
2016-04-19 13:10:00,83.69,83.71,83.65,83.67,16410.0,64.0795,64.0948,64.0488,64.0642,16410.0
2016-04-19 13:15:00,83.66,83.78,83.66,83.74,21796.0,64.0565,64.1484,64.0565,64.1178,21796.0
2016-04-19 13:20:00,83.74,83.81,83.73,83.79,23308.0,64.1178,64.1714,64.1101,64.156,23308.0
2016-04-19 13:25:00,83.79,83.8,83.73,83.74,9382.0,64.156,64.1637,64.1101,64.1178,9382.0
2016-04-19 13:30:00,83.71,83.71,83.57,83.65,17723.0,64.0948,64.0948,63.9876,64.0488,17723.0
2016-04-19 13:35:00,83.65,83.72,83.62,83.7,25151.0,64.0488,64.1024,64.0259,64.0871,25151.0
2016-04-19 13:40:00,83.68,83.7,83.57,83.58,12351.0,64.0718,64.0871,63.9876,63.9952,12351.0
2016-04-19 13:45:00,83.58,83.62,83.53,83.62,16311.0,63.9952,64.0259,63.957,64.0259,16311.0
2016-04-19 13:50:00,83.63,83.67,83.61,83.67,16598.0,64.0335,64.0642,64.0182,64.0642,16598.0
2016-04-19 13:55:00,83.67,83.68,83.61,83.61,17785.0,64.0642,64.0718,64.0182,64.0182,17785.0
2016-04-19 14:00:00,83.61,83.7,83.61,83.65,24313.0,64.0182,64.0871,64.0182,64.0488,24313.0
2016-04-19 14:05:00,83.66,83.66,83.6,83.62,27590.0,64.0565,64.0565,64.0106,64.0259,27590.0
2016-04-19 14:10:00,83.62,83.74,83.61,83.71,32586.0,64.0259,64.1178,64.0182,64.0948,32586.0
2016-04-19 14:15:00,83.71,83.77,83.71,83.74,45994.0,64.0948,64.1407,64.0948,64.1178,45994.0
2016-04-19 14:20:00,83.74,83.81,83.72,83.79,32058.0,64.1178,64.1714,64.1024,64.156,32058.0
2016-04-19 14:25:00,83.78,83.8,83.77,83.77,22290.0,64.1484,64.1637,64.1407,64.1407,22290.0
2016-04-19 14:30:00,83.78,83.85,83.75,83.8,42529.0,64.1484,64.202,64.1254,64.1637,42529.0
2016-04-19 14:35:00,83.8,83.82,83.67,83.72,19059.0,64.1637,64.179,64.0642,64.1024,19059.0
2016-04-19 14:40:00,83.71,83.76,83.69,83.73,14702.0,64.0948,64.1331,64.0795,64.1101,14702.0
2016-04-19 14:45:00,83.73,83.76,83.68,83.7,29500.0,64.1101,64.1331,64.0718,64.0871,29500.0
2016-04-19 14:50:00,83.71,83.74,83.68,83.73,20776.0,64.0948,64.1178,64.0718,64.1101,20776.0
2016-04-19 14:55:00,83.7,83.7,83.62,83.62,32027.0,64.0871,64.0871,64.0259,64.0259,32027.0
2016-04-19 15:00:00,83.6,83.66,83.58,83.65,33115.0,64.0106,64.0565,63.9952,64.0488,33115.0
2016-04-19 15:05:00,83.65,83.73,83.64,83.66,43365.0,64.0488,64.1101,64.0412,64.0565,43365.0
2016-04-19 15:10:00,83.66,83.82,83.65,83.81,33618.0,64.0565,64.179,64.0488,64.1714,33618.0
2016-04-19 15:15:00,83.81,83.82,83.74,83.76,31424.0,64.1714,64.179,64.1178,64.1331,31424.0
2016-04-19 15:20:00,83.77,83.78,83.74,83.77,36150.0,64.1407,64.1484,64.1178,64.1407,36150.0
2016-04-19 15:25:00,83.77,83.84,83.76,83.8,51602.0,64.1407,64.1943,64.1331,64.1637,51602.0
2016-04-19 15:30:00,83.8,83.88,83.8,83.88,30717.0,64.1637,64.2249,64.1637,64.2249,30717.0
2016-04-19 15:35:00,83.88,83.9,83.85,83.9,57749.0,64.2249,64.2403,64.202,64.2403,57749.0
2016-04-19 15:40:00,83.89,83.9,83.86,83.87,57016.0,64.2326,64.2403,64.2096,64.2173,57016.0
2016-04-19 15:45:00,83.87,83.93,83.87,83.92,68759.0,64.2173,64.2632,64.2173,64.2556,68759.0
2016-04-19 15:50:00,83.92,83.95,83.89,83.91,84491.0,64.2556,64.2785,64.2326,64.2479,84491.0
2016-04-19 15:55:00,83.91,83.99,83.9,83.97,170888.0,64.2479,64.3092,64.2403,64.2939,170888.0
2016-04-20 09:30:00,83.94,83.96,83.45,83.72,76658.0,64.2709,64.2862,63.8957,64.1024,76658.0
2016-04-20 09:35:00,83.66,83.84,83.62,83.84,19690.0,64.0565,64.1943,64.0259,64.1943,19690.0
2016-04-20 09:40:00,83.89,83.89,83.62,83.62,30723.0,64.2326,64.2326,64.0259,64.0259,30723.0
2016-04-20 09:45:00,83.65,83.66,83.37,83.63,44711.0,64.0488,64.0565,63.8345,64.0335,44711.0
2016-04-20 09:50:00,83.65,83.65,83.43,83.46,62376.0,64.0488,64.0488,63.8804,63.9034,62376.0
2016-04-20 09:55:00,83.46,83.48,83.3,83.33,43139.0,63.9034,63.9187,63.7809,63.8038,43139.0
2016-04-20 10:00:00,83.32,83.56,83.27,83.48,68285.0,63.7962,63.9799,63.7579,63.9187,68285.0
2016-04-20 10:05:00,83.48,83.51,83.3,83.37,65661.0,63.9187,63.9416,63.7809,63.8345,65661.0
2016-04-20 10:10:00,83.36,83.36,83.22,83.29,69897.0,63.8268,63.8268,63.7196,63.7732,69897.0
2016-04-20 10:15:00,83.29,83.29,83.13,83.15,111915.0,63.7732,63.7732,63.6507,63.666,111915.0
2016-04-20 10:20:00,83.16,83.34,83.11,83.3,83825.0,63.6737,63.8115,63.6354,63.7809,83825.0
2016-04-20 10:25:00,83.29,83.29,83.06,83.16,46884.0,63.7732,63.7732,63.5971,63.6737,46884.0
2016-04-20 10:30:00,83.16,83.16,82.85,82.92,101041.0,63.6737,63.6737,63.4363,63.4899,101041.0
2016-04-20 10:35:00,82.92,82.99,82.79,82.79,72801.0,63.4899,63.5435,63.3904,63.3904,72801.0
2016-04-20 10:40:00,82.79,82.8,82.62,82.68,47241.0,63.3904,63.398,63.2602,63.3061,47241.0
2016-04-20 10:45:00,82.67,82.7,82.55,82.59,61364.0,63.2985,63.3215,63.2066,63.2372,61364.0
2016-04-20 10:50:00,82.59,82.69,82.52,82.64,89696.0,63.2372,63.3138,63.1836,63.2755,89696.0
2016-04-20 10:55:00,82.65,82.83,82.65,82.78,52334.0,63.2832,63.421,63.2832,63.3827,52334.0
2016-04-20 11:00:00,82.79,82.85,82.74,82.78,66358.0,63.3904,63.4363,63.3521,63.3827,66358.0
2016-04-20 11:05:00,82.78,82.91,82.78,82.91,36458.0,63.3827,63.4822,63.3827,63.4822,36458.0
2016-04-20 11:10:00,82.92,83.05,82.9,83.0,25180.0,63.4899,63.5894,63.4746,63.5512,25180.0
2016-04-20 11:15:00,83.02,83.08,82.95,82.98,29785.0,63.5665,63.6124,63.5129,63.5358,29785.0
2016-04-20 11:20:00,82.98,83.19,82.98,83.11,26589.0,63.5358,63.6966,63.5358,63.6354,26589.0
2016-04-20 11:25:00,83.12,83.15,83.03,83.08,27132.0,63.643,63.666,63.5741,63.6124,27132.0
2016-04-20 11:30:00,83.08,83.16,83.07,83.07,24218.0,63.6124,63.6737,63.6048,63.6048,24218.0
2016-04-20 11:35:00,83.06,83.14,83.06,83.07,36566.0,63.5971,63.6583,63.5971,63.6048,36566.0
2016-04-20 11:40:00,83.06,83.09,82.99,83.09,14632.0,63.5971,63.6201,63.5435,63.6201,14632.0
2016-04-20 11:45:00,83.08,83.16,83.07,83.15,23872.0,63.6124,63.6737,63.6048,63.666,23872.0
2016-04-20 11:50:00,83.14,83.21,83.12,83.16,17184.0,63.6583,63.7119,63.643,63.6737,17184.0
2016-04-20 11:55:00,83.17,83.19,83.1,83.19,13678.0,63.6813,63.6966,63.6277,63.6966,13678.0
2016-04-20 12:00:00,83.19,83.3,83.17,83.3,21409.0,63.6966,63.7809,63.6813,63.7809,21409.0
2016-04-20 12:05:00,83.28,83.32,83.22,83.29,45810.0,63.7655,63.7962,63.7196,63.7732,45810.0
2016-04-20 12:10:00,83.29,83.33,83.23,83.31,18178.0,63.7732,63.8038,63.7273,63.7885,18178.0
2016-04-20 12:15:00,83.31,83.32,83.23,83.27,25829.0,63.7885,63.7962,63.7273,63.7579,25829.0
2016-04-20 12:20:00,83.26,83.29,83.22,83.23,18981.0,63.7502,63.7732,63.7196,63.7273,18981.0
2016-04-20 12:25:00,83.24,83.29,83.22,83.26,11550.0,63.7349,63.7732,63.7196,63.7502,11550.0
2016-04-20 12:30:00,83.27,83.43,83.27,83.41,18439.0,63.7579,63.8804,63.7579,63.8651,18439.0
2016-04-20 12:35:00,83.42,83.45,83.42,83.43,10634.0,63.8727,63.8957,63.8727,63.8804,10634.0
2016-04-20 12:40:00,83.44,83.44,83.35,83.38,13772.0,63.8881,63.8881,63.8191,63.8421,13772.0
2016-04-20 12:45:00,83.38,83.44,83.36,83.43,16367.0,63.8421,63.8881,63.8268,63.8804,16367.0
2016-04-20 12:50:00,83.42,83.49,83.36,83.36,34896.0,63.8727,63.9263,63.8268,63.8268,34896.0
2016-04-20 12:55:00,83.35,83.37,83.28,83.29,9557.0,63.8191,63.8345,63.7655,63.7732,9557.0
2016-04-20 13:00:00,83.29,83.4,83.29,83.38,17864.0,63.7732,63.8574,63.7732,63.8421,17864.0
2016-04-20 13:05:00,83.37,83.38,83.23,83.28,18779.0,63.8345,63.8421,63.7273,63.7655,18779.0
2016-04-20 13:10:00,83.31,83.33,83.29,83.29,14008.0,63.7885,63.8038,63.7732,63.7732,14008.0
2016-04-20 13:15:00,83.29,83.3,83.21,83.22,15389.0,63.7732,63.7809,63.7119,63.7196,15389.0
2016-04-20 13:20:00,83.22,83.27,83.22,83.22,10746.0,63.7196,63.7579,63.7196,63.7196,10746.0
2016-04-20 13:25:00,83.21,83.21,83.15,83.18,14880.0,63.7119,63.7119,63.666,63.689,14880.0
2016-04-20 13:30:00,83.19,83.22,83.17,83.21,15634.0,63.6966,63.7196,63.6813,63.7119,15634.0
2016-04-20 13:35:00,83.23,83.26,83.22,83.25,21011.0,63.7273,63.7502,63.7196,63.7426,21011.0
2016-04-20 13:40:00,83.25,83.27,83.22,83.26,20624.0,63.7426,63.7579,63.7196,63.7502,20624.0
2016-04-20 13:45:00,83.25,83.31,83.24,83.29,28885.0,63.7426,63.7885,63.7349,63.7732,28885.0
2016-04-20 13:50:00,83.3,83.35,83.28,83.29,25268.0,63.7809,63.8191,63.7655,63.7732,25268.0
2016-04-20 13:55:00,83.29,83.32,83.24,83.24,24275.0,63.7732,63.7962,63.7349,63.7349,24275.0
2016-04-20 14:00:00,83.25,83.27,83.19,83.24,33546.0,63.7426,63.7579,63.6966,63.7349,33546.0
2016-04-20 14:05:00,83.24,83.3,83.22,83.28,30683.0,63.7349,63.7809,63.7196,63.7655,30683.0
2016-04-20 14:10:00,83.28,83.31,83.25,83.28,25353.0,63.7655,63.7885,63.7426,63.7655,25353.0
2016-04-20 14:15:00,83.28,83.3,83.26,83.3,37680.0,63.7655,63.7809,63.7502,63.7809,37680.0
2016-04-20 14:20:00,83.3,83.4,83.29,83.39,37946.0,63.7809,63.8574,63.7732,63.8498,37946.0
2016-04-20 14:25:00,83.39,83.42,83.27,83.27,24378.0,63.8498,63.8727,63.7579,63.7579,24378.0
2016-04-20 14:30:00,83.29,83.32,83.24,83.26,23243.0,63.7732,63.7962,63.7349,63.7502,23243.0
2016-04-20 14:35:00,83.26,83.3,83.21,83.23,21758.0,63.7502,63.7809,63.7119,63.7273,21758.0
2016-04-20 14:40:00,83.24,83.3,83.21,83.24,29671.0,63.7349,63.7809,63.7119,63.7349,29671.0
2016-04-20 14:45:00,83.25,83.27,83.19,83.21,24545.0,63.7426,63.7579,63.6966,63.7119,24545.0
2016-04-20 14:50:00,83.22,83.26,83.2,83.25,19451.0,63.7196,63.7502,63.7043,63.7426,19451.0
2016-04-20 14:55:00,83.24,83.29,83.22,83.24,21843.0,63.7349,63.7732,63.7196,63.7349,21843.0
2016-04-20 15:00:00,83.23,83.29,83.22,83.27,32520.0,63.7273,63.7732,63.7196,63.7579,32520.0
2016-04-20 15:05:00,83.26,83.27,83.19,83.21,26382.0,63.7502,63.7579,63.6966,63.7119,26382.0
2016-04-20 15:10:00,83.21,83.21,83.13,83.14,33833.0,63.7119,63.7119,63.6507,63.6583,33833.0
2016-04-20 15:15:00,83.14,83.16,83.08,83.08,32902.0,63.6583,63.6737,63.6124,63.6124,32902.0
2016-04-20 15:20:00,83.08,83.12,83.05,83.09,37174.0,63.6124,63.643,63.5894,63.6201,37174.0
2016-04-20 15:25:00,83.1,83.15,83.09,83.13,32164.0,63.6277,63.666,63.6201,63.6507,32164.0
2016-04-20 15:30:00,83.12,83.14,83.06,83.08,50039.0,63.643,63.6583,63.5971,63.6124,50039.0
2016-04-20 15:35:00,83.08,83.15,83.06,83.14,56244.0,63.6124,63.666,63.5971,63.6583,56244.0
2016-04-20 15:40:00,83.15,83.19,83.1,83.1,80936.0,63.666,63.6966,63.6277,63.6277,80936.0
2016-04-20 15:45:00,83.1,83.18,83.1,83.14,61029.0,63.6277,63.689,63.6277,63.6583,61029.0
2016-04-20 15:50:00,83.15,83.16,82.98,82.98,165481.0,63.666,63.6737,63.5358,63.5358,165481.0
2016-04-20 15:55:00,82.99,83.01,82.85,82.88,281488.0,63.5435,63.5588,63.4363,63.4593,281488.0
2016-04-21 09:30:00,83.08,83.19,82.75,82.78,89599.0,63.6124,63.6966,63.3597,63.3827,89599.0
2016-04-21 09:35:00,82.83,82.92,82.7,82.84,29143.0,63.421,63.4899,63.3215,63.4286,29143.0
2016-04-21 09:40:00,82.84,82.84,82.67,82.77,23153.0,63.4286,63.4286,63.2985,63.375,23153.0
2016-04-21 09:45:00,82.77,83.13,82.75,83.09,38837.0,63.375,63.6507,63.3597,63.6201,38837.0
2016-04-21 09:50:00,83.08,83.31,83.08,83.27,34884.0,63.6124,63.7885,63.6124,63.7579,34884.0
2016-04-21 09:55:00,83.28,83.42,83.25,83.4,32199.0,63.7655,63.8727,63.7426,63.8574,32199.0
2016-04-21 10:00:00,83.4,83.42,83.2,83.28,33637.0,63.8574,63.8727,63.7043,63.7655,33637.0
2016-04-21 10:05:00,83.28,83.34,83.23,83.32,35113.0,63.7655,63.8115,63.7273,63.7962,35113.0
2016-04-21 10:10:00,83.31,83.37,83.3,83.33,40853.0,63.7885,63.8345,63.7809,63.8038,40853.0
2016-04-21 10:15:00,83.33,83.43,83.28,83.42,42146.0,63.8038,63.8804,63.7655,63.8727,42146.0
2016-04-21 10:20:00,83.42,83.55,83.41,83.52,43968.0,63.8727,63.9723,63.8651,63.9493,43968.0
2016-04-21 10:25:00,83.51,83.51,83.26,83.28,36037.0,63.9416,63.9416,63.7502,63.7655,36037.0
2016-04-21 10:30:00,83.27,83.37,83.25,83.37,21626.0,63.7579,63.8345,63.7426,63.8345,21626.0
2016-04-21 10:35:00,83.37,83.49,83.32,83.47,28761.0,63.8345,63.9263,63.7962,63.911,28761.0
2016-04-21 10:40:00,83.48,83.5,83.45,83.47,33397.0,63.9187,63.934,63.8957,63.911,33397.0
2016-04-21 10:45:00,83.47,83.48,83.39,83.39,44163.0,63.911,63.9187,63.8498,63.8498,44163.0
2016-04-21 10:50:00,83.4,83.44,83.37,83.44,19705.0,63.8574,63.8881,63.8345,63.8881,19705.0
2016-04-21 10:55:00,83.44,83.55,83.44,83.53,24869.0,63.8881,63.9723,63.8881,63.957,24869.0
2016-04-21 11:00:00,83.53,83.63,83.51,83.53,57893.0,63.957,64.0335,63.9416,63.957,57893.0
2016-04-21 11:05:00,83.52,83.53,83.35,83.35,42439.0,63.9493,63.957,63.8191,63.8191,42439.0
2016-04-21 11:10:00,83.35,83.42,83.29,83.4,42886.0,63.8191,63.8727,63.7732,63.8574,42886.0
2016-04-21 11:15:00,83.4,83.41,83.31,83.34,34235.0,63.8574,63.8651,63.7885,63.8115,34235.0
2016-04-21 11:20:00,83.34,83.42,83.28,83.4,52991.0,63.8115,63.8727,63.7655,63.8574,52991.0
2016-04-21 11:25:00,83.4,83.4,83.35,83.36,20149.0,63.8574,63.8574,63.8191,63.8268,20149.0
2016-04-21 11:30:00,83.36,83.36,83.23,83.23,31529.0,63.8268,63.8268,63.7273,63.7273,31529.0
2016-04-21 11:35:00,83.24,83.24,83.16,83.21,24364.0,63.7349,63.7349,63.6737,63.7119,24364.0
2016-04-21 11:40:00,83.2,83.2,83.11,83.12,29846.0,63.7043,63.7043,63.6354,63.643,29846.0
2016-04-21 11:45:00,83.12,83.12,83.07,83.08,36633.0,63.643,63.643,63.6048,63.6124,36633.0
2016-04-21 11:50:00,83.08,83.15,83.08,83.13,35613.0,63.6124,63.666,63.6124,63.6507,35613.0
2016-04-21 11:55:00,83.13,83.13,82.98,82.99,27534.0,63.6507,63.6507,63.5358,63.5435,27534.0
2016-04-21 12:00:00,82.98,83.01,82.94,82.97,22445.0,63.5358,63.5588,63.5052,63.5282,22445.0
2016-04-21 12:05:00,82.97,83.02,82.95,83.01,14252.0,63.5282,63.5665,63.5129,63.5588,14252.0
2016-04-21 12:10:00,83.01,83.01,82.93,82.93,12856.0,63.5588,63.5588,63.4976,63.4976,12856.0
2016-04-21 12:15:00,82.94,83.01,82.92,82.99,18333.0,63.5052,63.5588,63.4899,63.5435,18333.0
2016-04-21 12:20:00,82.98,83.0,82.92,82.92,13267.0,63.5358,63.5512,63.4899,63.4899,13267.0
2016-04-21 12:25:00,82.9,82.91,82.88,82.89,11855.0,63.4746,63.4822,63.4593,63.4669,11855.0
2016-04-21 12:30:00,82.89,82.9,82.82,82.85,14936.0,63.4669,63.4746,63.4133,63.4363,14936.0
2016-04-21 12:35:00,82.85,82.94,82.84,82.91,18326.0,63.4363,63.5052,63.4286,63.4822,18326.0
2016-04-21 12:40:00,82.91,82.92,82.89,82.9,18413.0,63.4822,63.4899,63.4669,63.4746,18413.0
2016-04-21 12:45:00,82.91,82.91,82.8,82.81,44570.0,63.4822,63.4822,63.398,63.4057,44570.0
2016-04-21 12:50:00,82.8,82.81,82.71,82.74,35447.0,63.398,63.4057,63.3291,63.3521,35447.0
2016-04-21 12:55:00,82.74,82.75,82.66,82.71,36930.0,63.3521,63.3597,63.2908,63.3291,36930.0
2016-04-21 13:00:00,82.7,82.78,82.65,82.66,23338.0,63.3215,63.3827,63.2832,63.2908,23338.0
2016-04-21 13:05:00,82.66,82.66,82.57,82.57,12058.0,63.2908,63.2908,63.2219,63.2219,12058.0
2016-04-21 13:10:00,82.56,82.62,82.55,82.56,17374.0,63.2143,63.2602,63.2066,63.2143,17374.0
2016-04-21 13:15:00,82.56,82.58,82.5,82.54,46339.0,63.2143,63.2296,63.1683,63.1989,46339.0
2016-04-21 13:20:00,82.55,82.61,82.55,82.6,14881.0,63.2066,63.2525,63.2066,63.2449,14881.0
2016-04-21 13:25:00,82.6,82.65,82.59,82.59,25754.0,63.2449,63.2832,63.2372,63.2372,25754.0
2016-04-21 13:30:00,82.6,82.63,82.57,82.62,13367.0,63.2449,63.2679,63.2219,63.2602,13367.0
2016-04-21 13:35:00,82.61,82.7,82.61,82.67,21944.0,63.2525,63.3215,63.2525,63.2985,21944.0
2016-04-21 13:40:00,82.66,82.73,82.62,82.72,21131.0,63.2908,63.3444,63.2602,63.3368,21131.0
2016-04-21 13:45:00,82.72,82.74,82.7,82.7,19531.0,63.3368,63.3521,63.3215,63.3215,19531.0
2016-04-21 13:50:00,82.71,82.71,82.66,82.66,17464.0,63.3291,63.3291,63.2908,63.2908,17464.0
2016-04-21 13:55:00,82.65,82.66,82.62,82.66,25091.0,63.2832,63.2908,63.2602,63.2908,25091.0
2016-04-21 14:00:00,82.67,82.67,82.59,82.59,16934.0,63.2985,63.2985,63.2372,63.2372,16934.0
2016-04-21 14:05:00,82.59,82.64,82.58,82.58,26937.0,63.2372,63.2755,63.2296,63.2296,26937.0
2016-04-21 14:10:00,82.57,82.62,82.5,82.61,38295.0,63.2219,63.2602,63.1683,63.2525,38295.0
2016-04-21 14:15:00,82.62,82.62,82.51,82.55,24582.0,63.2602,63.2602,63.176,63.2066,24582.0
2016-04-21 14:20:00,82.54,82.59,82.54,82.57,14867.0,63.1989,63.2372,63.1989,63.2219,14867.0
2016-04-21 14:25:00,82.58,82.62,82.57,82.6,39010.0,63.2296,63.2602,63.2219,63.2449,39010.0
2016-04-21 14:30:00,82.6,82.6,82.5,82.52,22377.0,63.2449,63.2449,63.1683,63.1836,22377.0
2016-04-21 14:35:00,82.52,82.56,82.51,82.52,19411.0,63.1836,63.2143,63.176,63.1836,19411.0
2016-04-21 14:40:00,82.53,82.66,82.52,82.66,29845.0,63.1913,63.2908,63.1836,63.2908,29845.0
2016-04-21 14:45:00,82.66,82.72,82.64,82.72,29381.0,63.2908,63.3368,63.2755,63.3368,29381.0
2016-04-21 14:50:00,82.72,82.78,82.71,82.72,25384.0,63.3368,63.3827,63.3291,63.3368,25384.0
2016-04-21 14:55:00,82.73,82.73,82.68,82.71,22784.0,63.3444,63.3444,63.3061,63.3291,22784.0
2016-04-21 15:00:00,82.71,82.81,82.7,82.81,36677.0,63.3291,63.4057,63.3215,63.4057,36677.0
2016-04-21 15:05:00,82.8,82.86,82.8,82.84,41874.0,63.398,63.444,63.398,63.4286,41874.0
2016-04-21 15:10:00,82.84,82.91,82.79,82.87,55771.0,63.4286,63.4822,63.3904,63.4516,55771.0
2016-04-21 15:15:00,82.87,82.94,82.82,82.84,62208.0,63.4516,63.5052,63.4133,63.4286,62208.0
2016-04-21 15:20:00,82.84,82.87,82.83,82.86,43202.0,63.4286,63.4516,63.421,63.444,43202.0
2016-04-21 15:25:00,82.86,82.87,82.78,82.81,88119.0,63.444,63.4516,63.3827,63.4057,88119.0
2016-04-21 15:30:00,82.81,82.9,82.81,82.9,68504.0,63.4057,63.4746,63.4057,63.4746,68504.0
2016-04-21 15:35:00,82.9,82.9,82.76,82.77,42218.0,63.4746,63.4746,63.3674,63.375,42218.0
2016-04-21 15:40:00,82.76,82.83,82.76,82.78,68122.0,63.3674,63.421,63.3674,63.3827,68122.0
2016-04-21 15:45:00,82.78,82.83,82.73,82.83,65385.0,63.3827,63.421,63.3444,63.421,65385.0
2016-04-21 15:50:00,82.82,82.82,82.76,82.81,89195.0,63.4133,63.4133,63.3674,63.4057,89195.0
2016-04-21 15:55:00,82.81,82.81,82.75,82.76,157906.0,63.4057,63.4057,63.3597,63.3674,157906.0
2016-04-22 09:30:00,82.89,83.13,82.68,82.86,75397.0,63.4669,63.6507,63.3061,63.444,75397.0
2016-04-22 09:35:00,82.92,82.98,82.56,82.76,120041.0,63.4899,63.5358,63.2143,63.3674,120041.0
2016-04-22 09:40:00,82.73,82.99,82.61,82.96,78554.0,63.3444,63.5435,63.2525,63.5205,78554.0
2016-04-22 09:45:00,83.01,83.06,82.92,82.94,33026.0,63.5588,63.5971,63.4899,63.5052,33026.0
2016-04-22 09:50:00,82.9,83.12,82.82,82.99,36293.0,63.4746,63.643,63.4133,63.5435,36293.0
2016-04-22 09:55:00,82.99,83.09,82.93,83.02,53505.0,63.5435,63.6201,63.4976,63.5665,53505.0
2016-04-22 10:00:00,83.01,83.07,82.86,82.86,17986.0,63.5588,63.6048,63.444,63.444,17986.0
2016-04-22 10:05:00,82.84,82.84,82.77,82.84,33888.0,63.4286,63.4286,63.375,63.4286,33888.0
2016-04-22 10:10:00,82.84,82.9,82.76,82.76,29893.0,63.4286,63.4746,63.3674,63.3674,29893.0
2016-04-22 10:15:00,82.77,82.81,82.65,82.67,42872.0,63.375,63.4057,63.2832,63.2985,42872.0
2016-04-22 10:20:00,82.67,82.7,82.58,82.65,55605.0,63.2985,63.3215,63.2296,63.2832,55605.0
2016-04-22 10:25:00,82.63,82.64,82.54,82.57,44242.0,63.2679,63.2755,63.1989,63.2219,44242.0
2016-04-22 10:30:00,82.55,82.77,82.55,82.68,31677.0,63.2066,63.375,63.2066,63.3061,31677.0
2016-04-22 10:35:00,82.7,82.73,82.58,82.59,19064.0,63.3215,63.3444,63.2296,63.2372,19064.0
2016-04-22 10:40:00,82.58,82.59,82.42,82.42,25400.0,63.2296,63.2372,63.1071,63.1071,25400.0
2016-04-22 10:45:00,82.42,82.43,82.36,82.4,20299.0,63.1071,63.1147,63.0611,63.0917,20299.0
2016-04-22 10:50:00,82.41,82.44,82.28,82.3,30014.0,63.0994,63.1224,62.9999,63.0152,30014.0
2016-04-22 10:55:00,82.29,82.44,82.26,82.44,40149.0,63.0075,63.1224,62.9846,63.1224,40149.0
2016-04-22 11:00:00,82.46,82.5,82.45,82.48,18138.0,63.1377,63.1683,63.13,63.153,18138.0
2016-04-22 11:05:00,82.47,82.48,82.37,82.38,14402.0,63.1453,63.153,63.0688,63.0764,14402.0
2016-04-22 11:10:00,82.38,82.38,82.27,82.31,54785.0,63.0764,63.0764,62.9922,63.0228,54785.0
2016-04-22 11:15:00,82.31,82.36,82.29,82.36,11455.0,63.0228,63.0611,63.0075,63.0611,11455.0
2016-04-22 11:20:00,82.36,82.38,82.3,82.37,37820.0,63.0611,63.0764,63.0152,63.0688,37820.0
2016-04-22 11:25:00,82.36,82.45,82.33,82.4,44753.0,63.0611,63.13,63.0381,63.0917,44753.0
2016-04-22 11:30:00,82.4,82.52,82.4,82.52,25265.0,63.0917,63.1836,63.0917,63.1836,25265.0
2016-04-22 11:35:00,82.52,82.54,82.46,82.47,17339.0,63.1836,63.1989,63.1377,63.1453,17339.0
2016-04-22 11:40:00,82.49,82.51,82.43,82.47,16444.0,63.1607,63.176,63.1147,63.1453,16444.0
2016-04-22 11:45:00,82.46,82.51,82.43,82.47,17999.0,63.1377,63.176,63.1147,63.1453,17999.0
2016-04-22 11:50:00,82.46,82.51,82.4,82.42,38345.0,63.1377,63.176,63.0917,63.1071,38345.0
2016-04-22 11:55:00,82.42,82.47,82.28,82.46,51221.0,63.1071,63.1453,62.9999,63.1377,51221.0
2016-04-22 12:00:00,82.47,82.5,82.44,82.44,17179.0,63.1453,63.1683,63.1224,63.1224,17179.0
2016-04-22 12:05:00,82.45,82.51,82.42,82.51,21248.0,63.13,63.176,63.1071,63.176,21248.0
2016-04-22 12:10:00,82.52,82.53,82.39,82.45,13398.0,63.1836,63.1913,63.0841,63.13,13398.0
2016-04-22 12:15:00,82.45,82.46,82.41,82.45,9134.0,63.13,63.1377,63.0994,63.13,9134.0
2016-04-22 12:20:00,82.45,82.46,82.37,82.38,25859.0,63.13,63.1377,63.0688,63.0764,25859.0
2016-04-22 12:25:00,82.38,82.42,82.31,82.33,34795.0,63.0764,63.1071,63.0228,63.0381,34795.0
2016-04-22 12:30:00,82.34,82.37,82.27,82.29,19149.0,63.0458,63.0688,62.9922,63.0075,19149.0
2016-04-22 12:35:00,82.28,82.35,82.27,82.33,16330.0,62.9999,63.0535,62.9922,63.0381,16330.0
2016-04-22 12:40:00,82.34,82.38,82.33,82.35,11719.0,63.0458,63.0764,63.0381,63.0535,11719.0
2016-04-22 12:45:00,82.35,82.36,82.28,82.36,16962.0,63.0535,63.0611,62.9999,63.0611,16962.0
2016-04-22 12:50:00,82.35,82.39,82.33,82.39,23068.0,63.0535,63.0841,63.0381,63.0841,23068.0
2016-04-22 12:55:00,82.38,82.41,82.37,82.38,10217.0,63.0764,63.0994,63.0688,63.0764,10217.0
2016-04-22 13:00:00,82.37,82.42,82.37,82.41,24085.0,63.0688,63.1071,63.0688,63.0994,24085.0
2016-04-22 13:05:00,82.41,82.45,82.38,82.45,17535.0,63.0994,63.13,63.0764,63.13,17535.0
2016-04-22 13:10:00,82.45,82.48,82.42,82.42,15173.0,63.13,63.153,63.1071,63.1071,15173.0
2016-04-22 13:15:00,82.42,82.42,82.35,82.36,16067.0,63.1071,63.1071,63.0535,63.0611,16067.0
2016-04-22 13:20:00,82.35,82.35,82.22,82.26,26540.0,63.0535,63.0535,62.9539,62.9846,26540.0
2016-04-22 13:25:00,82.28,82.3,82.21,82.21,10032.0,62.9999,63.0152,62.9463,62.9463,10032.0
2016-04-22 13:30:00,82.22,82.25,82.2,82.23,20506.0,62.9539,62.9769,62.9386,62.9616,20506.0
2016-04-22 13:35:00,82.23,82.31,82.22,82.28,13618.0,62.9616,63.0228,62.9539,62.9999,13618.0
2016-04-22 13:40:00,82.27,82.4,82.27,82.39,72319.0,62.9922,63.0917,62.9922,63.0841,72319.0
2016-04-22 13:45:00,82.39,82.41,82.33,82.35,13667.0,63.0841,63.0994,63.0381,63.0535,13667.0
2016-04-22 13:50:00,82.35,82.37,82.27,82.3,66981.0,63.0535,63.0688,62.9922,63.0152,66981.0
2016-04-22 13:55:00,82.3,82.3,82.16,82.16,23998.0,63.0152,63.0152,62.908,62.908,23998.0
2016-04-22 14:00:00,82.17,82.36,82.16,82.36,29394.0,62.9156,63.0611,62.908,63.0611,29394.0
2016-04-22 14:05:00,82.36,82.36,82.29,82.3,14284.0,63.0611,63.0611,63.0075,63.0152,14284.0
2016-04-22 14:10:00,82.31,82.31,82.21,82.23,25692.0,63.0228,63.0228,62.9463,62.9616,25692.0
2016-04-22 14:15:00,82.22,82.32,82.2,82.3,21815.0,62.9539,63.0305,62.9386,63.0152,21815.0
2016-04-22 14:20:00,82.3,82.34,82.28,82.31,24191.0,63.0152,63.0458,62.9999,63.0228,24191.0
2016-04-22 14:25:00,82.31,82.32,82.24,82.26,28608.0,63.0228,63.0305,62.9692,62.9846,28608.0
2016-04-22 14:30:00,82.25,82.28,82.19,82.2,14504.0,62.9769,62.9999,62.931,62.9386,14504.0
2016-04-22 14:35:00,82.2,82.27,82.19,82.24,14913.0,62.9386,62.9922,62.931,62.9692,14913.0
2016-04-22 14:40:00,82.24,82.3,82.21,82.28,15873.0,62.9692,63.0152,62.9463,62.9999,15873.0
2016-04-22 14:45:00,82.28,82.28,82.24,82.26,17412.0,62.9999,62.9999,62.9692,62.9846,17412.0
2016-04-22 14:50:00,82.25,82.27,82.18,82.2,19632.0,62.9769,62.9922,62.9233,62.9386,19632.0
2016-04-22 14:55:00,82.2,82.28,82.18,82.24,18600.0,62.9386,62.9999,62.9233,62.9692,18600.0
2016-04-22 15:00:00,82.25,82.29,82.19,82.2,24254.0,62.9769,63.0075,62.931,62.9386,24254.0
2016-04-22 15:05:00,82.2,82.22,82.15,82.22,32103.0,62.9386,62.9539,62.9003,62.9539,32103.0
2016-04-22 15:10:00,82.22,82.27,82.22,82.25,38946.0,62.9539,62.9922,62.9539,62.9769,38946.0
2016-04-22 15:15:00,82.25,82.25,82.17,82.18,41171.0,62.9769,62.9769,62.9156,62.9233,41171.0
2016-04-22 15:20:00,82.19,82.25,82.18,82.25,23250.0,62.931,62.9769,62.9233,62.9769,23250.0
2016-04-22 15:25:00,82.25,82.28,82.23,82.27,54777.0,62.9769,62.9999,62.9616,62.9922,54777.0
2016-04-22 15:30:00,82.27,82.29,82.16,82.17,45364.0,62.9922,63.0075,62.908,62.9156,45364.0
2016-04-22 15:35:00,82.18,82.32,82.17,82.27,34003.0,62.9233,63.0305,62.9156,62.9922,34003.0
2016-04-22 15:40:00,82.28,82.3,82.21,82.21,62646.0,62.9999,63.0152,62.9463,62.9463,62646.0
2016-04-22 15:45:00,82.22,82.39,82.21,82.38,68965.0,62.9539,63.0841,62.9463,63.0764,68965.0
2016-04-22 15:50:00,82.37,82.38,82.31,82.33,60931.0,63.0688,63.0764,63.0228,63.0381,60931.0
2016-04-22 15:55:00,82.33,82.36,82.28,82.33,115274.0,63.0381,63.0611,62.9999,63.0381,115274.0
2016-04-25 09:30:00,82.15,82.39,82.04,82.15,57837.0,62.9003,63.0841,62.8161,62.9003,57837.0
2016-04-25 09:35:00,82.16,82.16,81.97,81.99,28053.0,62.908,62.908,62.7625,62.7778,28053.0
2016-04-25 09:40:00,81.99,82.02,81.6,81.61,30444.0,62.7778,62.8008,62.4792,62.4869,30444.0
2016-04-25 09:45:00,81.66,81.84,81.6,81.76,45642.0,62.5251,62.663,62.4792,62.6017,45642.0
2016-04-25 09:50:00,81.78,81.86,81.61,81.83,95970.0,62.617,62.6783,62.4869,62.6553,95970.0
2016-04-25 09:55:00,81.82,82.16,81.81,82.16,100834.0,62.6477,62.908,62.64,62.908,100834.0
2016-04-25 10:00:00,82.14,82.19,82.06,82.11,37562.0,62.8927,62.931,62.8314,62.8697,37562.0
2016-04-25 10:05:00,82.1,82.13,81.96,82.05,20162.0,62.862,62.885,62.7548,62.8238,20162.0
2016-04-25 10:10:00,82.06,82.12,81.92,81.98,28515.0,62.8314,62.8774,62.7242,62.7702,28515.0
2016-04-25 10:15:00,81.99,82.0,81.82,81.92,25330.0,62.7778,62.7855,62.6477,62.7242,25330.0
2016-04-25 10:20:00,81.91,81.91,81.78,81.8,39118.0,62.7166,62.7166,62.617,62.6323,39118.0
2016-04-25 10:25:00,81.77,81.84,81.77,81.81,54202.0,62.6094,62.663,62.6094,62.64,54202.0
2016-04-25 10:30:00,81.84,81.92,81.79,81.92,37056.0,62.663,62.7242,62.6247,62.7242,37056.0
2016-04-25 10:35:00,81.92,81.98,81.91,81.94,22605.0,62.7242,62.7702,62.7166,62.7395,22605.0
2016-04-25 10:40:00,81.93,81.96,81.87,81.92,28230.0,62.7319,62.7548,62.6859,62.7242,28230.0
2016-04-25 10:45:00,81.93,81.95,81.84,81.9,28460.0,62.7319,62.7472,62.663,62.7089,28460.0
2016-04-25 10:50:00,81.9,81.94,81.85,81.94,40148.0,62.7089,62.7395,62.6706,62.7395,40148.0
2016-04-25 10:55:00,81.96,82.09,81.95,82.02,25368.0,62.7548,62.8544,62.7472,62.8008,25368.0
2016-04-25 11:00:00,82.02,82.02,81.94,81.96,20507.0,62.8008,62.8008,62.7395,62.7548,20507.0
2016-04-25 11:05:00,81.96,81.99,81.91,81.92,20670.0,62.7548,62.7778,62.7166,62.7242,20670.0
2016-04-25 11:10:00,81.92,81.94,81.85,81.91,27938.0,62.7242,62.7395,62.6706,62.7166,27938.0
2016-04-25 11:15:00,81.92,82.0,81.92,81.96,33493.0,62.7242,62.7855,62.7242,62.7548,33493.0
2016-04-25 11:20:00,81.96,82.15,81.94,82.13,27750.0,62.7548,62.9003,62.7395,62.885,27750.0
2016-04-25 11:25:00,82.13,82.2,82.1,82.19,26025.0,62.885,62.9386,62.862,62.931,26025.0
2016-04-25 11:30:00,82.18,82.18,82.04,82.11,13113.0,62.9233,62.9233,62.8161,62.8697,13113.0
2016-04-25 11:35:00,82.11,82.14,82.03,82.04,40719.0,62.8697,62.8927,62.8084,62.8161,40719.0
2016-04-25 11:40:00,82.05,82.12,82.0,82.07,24874.0,62.8238,62.8774,62.7855,62.8391,24874.0
2016-04-25 11:45:00,82.07,82.08,81.96,82.01,21890.0,62.8391,62.8467,62.7548,62.7931,21890.0
2016-04-25 11:50:00,82.01,82.06,81.98,82.03,21880.0,62.7931,62.8314,62.7702,62.8084,21880.0
2016-04-25 11:55:00,82.04,82.16,82.04,82.13,22169.0,62.8161,62.908,62.8161,62.885,22169.0
2016-04-25 12:00:00,82.14,82.22,82.12,82.12,20643.0,62.8927,62.9539,62.8774,62.8774,20643.0
2016-04-25 12:05:00,82.1,82.18,82.1,82.16,21616.0,62.862,62.9233,62.862,62.908,21616.0
2016-04-25 12:10:00,82.16,82.16,82.09,82.12,12383.0,62.908,62.908,62.8544,62.8774,12383.0
2016-04-25 12:15:00,82.13,82.21,82.12,82.18,14503.0,62.885,62.9463,62.8774,62.9233,14503.0
2016-04-25 12:20:00,82.19,82.28,82.19,82.24,13635.0,62.931,62.9999,62.931,62.9692,13635.0
2016-04-25 12:25:00,82.23,82.28,82.22,82.27,30758.0,62.9616,62.9999,62.9539,62.9922,30758.0
2016-04-25 12:30:00,82.28,82.28,82.17,82.2,14919.0,62.9999,62.9999,62.9156,62.9386,14919.0
2016-04-25 12:35:00,82.21,82.23,82.17,82.2,12062.0,62.9463,62.9616,62.9156,62.9386,12062.0
2016-04-25 12:40:00,82.2,82.23,82.19,82.21,14799.0,62.9386,62.9616,62.931,62.9463,14799.0
2016-04-25 12:45:00,82.22,82.22,82.17,82.19,11363.0,62.9539,62.9539,62.9156,62.931,11363.0
2016-04-25 12:50:00,82.19,82.41,82.18,82.34,19830.0,62.931,63.0994,62.9233,63.0458,19830.0
2016-04-25 12:55:00,82.36,82.39,82.34,82.35,10145.0,63.0611,63.0841,63.0458,63.0535,10145.0
2016-04-25 13:00:00,82.36,82.41,82.35,82.38,15232.0,63.0611,63.0994,63.0535,63.0764,15232.0
2016-04-25 13:05:00,82.37,82.48,82.36,82.44,15225.0,63.0688,63.153,63.0611,63.1224,15225.0
2016-04-25 13:10:00,82.45,82.47,82.39,82.47,13193.0,63.13,63.1453,63.0841,63.1453,13193.0
2016-04-25 13:15:00,82.47,82.5,82.43,82.5,14278.0,63.1453,63.1683,63.1147,63.1683,14278.0
2016-04-25 13:20:00,82.5,82.53,82.43,82.43,9537.0,63.1683,63.1913,63.1147,63.1147,9537.0
2016-04-25 13:25:00,82.42,82.46,82.41,82.45,11756.0,63.1071,63.1377,63.0994,63.13,11756.0
2016-04-25 13:30:00,82.44,82.45,82.36,82.36,21794.0,63.1224,63.13,63.0611,63.0611,21794.0
2016-04-25 13:35:00,82.36,82.37,82.34,82.35,14946.0,63.0611,63.0688,63.0458,63.0535,14946.0
2016-04-25 13:40:00,82.34,82.36,82.31,82.32,20433.0,63.0458,63.0611,63.0228,63.0305,20433.0
2016-04-25 13:45:00,82.31,82.33,82.28,82.33,10707.0,63.0228,63.0381,62.9999,63.0381,10707.0
2016-04-25 13:50:00,82.33,82.38,82.33,82.35,15499.0,63.0381,63.0764,63.0381,63.0535,15499.0
2016-04-25 13:55:00,82.36,82.43,82.34,82.42,18703.0,63.0611,63.1147,63.0458,63.1071,18703.0
2016-04-25 14:00:00,82.43,82.49,82.41,82.47,20574.0,63.1147,63.1607,63.0994,63.1453,20574.0
2016-04-25 14:05:00,82.48,82.48,82.34,82.38,29507.0,63.153,63.153,63.0458,63.0764,29507.0
2016-04-25 14:10:00,82.37,82.39,82.35,82.37,15006.0,63.0688,63.0841,63.0535,63.0688,15006.0
2016-04-25 14:15:00,82.37,82.44,82.37,82.43,25750.0,63.0688,63.1224,63.0688,63.1147,25750.0
2016-04-25 14:20:00,82.43,82.44,82.4,82.44,20105.0,63.1147,63.1224,63.0917,63.1224,20105.0
2016-04-25 14:25:00,82.43,82.48,82.42,82.47,14629.0,63.1147,63.153,63.1071,63.1453,14629.0
2016-04-25 14:30:00,82.47,82.51,82.43,82.43,17622.0,63.1453,63.176,63.1147,63.1147,17622.0
2016-04-25 14:35:00,82.44,82.48,82.44,82.45,17865.0,63.1224,63.153,63.1224,63.13,17865.0
2016-04-25 14:40:00,82.45,82.46,82.44,82.44,14518.0,63.13,63.1377,63.1224,63.1224,14518.0
2016-04-25 14:45:00,82.44,82.46,82.4,82.4,17623.0,63.1224,63.1377,63.0917,63.0917,17623.0
2016-04-25 14:50:00,82.4,82.43,82.39,82.4,16946.0,63.0917,63.1147,63.0841,63.0917,16946.0
2016-04-25 14:55:00,82.4,82.51,82.4,82.51,20035.0,63.0917,63.176,63.0917,63.176,20035.0
2016-04-25 15:00:00,82.51,82.52,82.42,82.42,22351.0,63.176,63.1836,63.1071,63.1071,22351.0
2016-04-25 15:05:00,82.42,82.44,82.39,82.42,43888.0,63.1071,63.1224,63.0841,63.1071,43888.0
2016-04-25 15:10:00,82.41,82.43,82.39,82.4,41775.0,63.0994,63.1147,63.0841,63.0917,41775.0
2016-04-25 15:15:00,82.41,82.41,82.31,82.4,54334.0,63.0994,63.0994,63.0228,63.0917,54334.0
2016-04-25 15:20:00,82.4,82.43,82.36,82.42,20749.0,63.0917,63.1147,63.0611,63.1071,20749.0
2016-04-25 15:25:00,82.42,82.43,82.37,82.4,18640.0,63.1071,63.1147,63.0688,63.0917,18640.0
2016-04-25 15:30:00,82.4,82.41,82.35,82.36,36459.0,63.0917,63.0994,63.0535,63.0611,36459.0
2016-04-25 15:35:00,82.35,82.46,82.34,82.45,36283.0,63.0535,63.1377,63.0458,63.13,36283.0
2016-04-25 15:40:00,82.44,82.47,82.4,82.4,48551.0,63.1224,63.1453,63.0917,63.0917,48551.0
2016-04-25 15:45:00,82.41,82.48,82.4,82.46,49849.0,63.0994,63.153,63.0917,63.1377,49849.0
2016-04-25 15:50:00,82.46,82.47,82.38,82.39,61452.0,63.1377,63.1453,63.0764,63.0841,61452.0
2016-04-25 15:55:00,82.39,82.59,82.38,82.59,192965.0,63.0841,63.2372,63.0764,63.2372,192965.0
2016-04-26 09:30:00,82.64,82.77,82.43,82.63,58575.0,63.2755,63.375,63.1147,63.2679,58575.0
2016-04-26 09:35:00,82.63,82.69,82.46,82.67,21833.0,63.2679,63.3138,63.1377,63.2985,21833.0
2016-04-26 09:40:00,82.65,82.94,82.65,82.85,27533.0,63.2832,63.5052,63.2832,63.4363,27533.0
2016-04-26 09:45:00,82.84,82.98,82.82,82.91,19410.0,63.4286,63.5358,63.4133,63.4822,19410.0
2016-04-26 09:50:00,82.91,83.07,82.9,82.93,47718.0,63.4822,63.6048,63.4746,63.4976,47718.0
2016-04-26 09:55:00,82.92,83.11,82.89,83.11,31585.0,63.4899,63.6354,63.4669,63.6354,31585.0
2016-04-26 10:00:00,83.08,83.09,82.88,82.9,28730.0,63.6124,63.6201,63.4593,63.4746,28730.0
2016-04-26 10:05:00,82.9,82.93,82.75,82.78,37331.0,63.4746,63.4976,63.3597,63.3827,37331.0
2016-04-26 10:10:00,82.78,82.79,82.5,82.52,36946.0,63.3827,63.3904,63.1683,63.1836,36946.0
2016-04-26 10:15:00,82.5,82.61,82.44,82.58,55747.0,63.1683,63.2525,63.1224,63.2296,55747.0
2016-04-26 10:20:00,82.56,82.66,82.56,82.66,29207.0,63.2143,63.2908,63.2143,63.2908,29207.0
2016-04-26 10:25:00,82.66,82.66,82.5,82.59,20036.0,63.2908,63.2908,63.1683,63.2372,20036.0
2016-04-26 10:30:00,82.61,82.63,82.46,82.59,28527.0,63.2525,63.2679,63.1377,63.2372,28527.0
2016-04-26 10:35:00,82.63,82.67,82.58,82.6,21518.0,63.2679,63.2985,63.2296,63.2449,21518.0
2016-04-26 10:40:00,82.59,82.75,82.55,82.73,42999.0,63.2372,63.3597,63.2066,63.3444,42999.0
2016-04-26 10:45:00,82.72,82.84,82.65,82.8,41767.0,63.3368,63.4286,63.2832,63.398,41767.0
2016-04-26 10:50:00,82.8,82.8,82.69,82.69,37966.0,63.398,63.398,63.3138,63.3138,37966.0
2016-04-26 10:55:00,82.69,82.75,82.65,82.65,35181.0,63.3138,63.3597,63.2832,63.2832,35181.0
2016-04-26 11:00:00,82.66,82.68,82.6,82.61,35616.0,63.2908,63.3061,63.2449,63.2525,35616.0
2016-04-26 11:05:00,82.61,82.74,82.6,82.72,32827.0,63.2525,63.3521,63.2449,63.3368,32827.0
2016-04-26 11:10:00,82.7,82.73,82.7,82.7,26104.0,63.3215,63.3444,63.3215,63.3215,26104.0
2016-04-26 11:15:00,82.7,82.77,82.66,82.71,45968.0,63.3215,63.375,63.2908,63.3291,45968.0
2016-04-26 11:20:00,82.72,82.86,82.72,82.82,30187.0,63.3368,63.444,63.3368,63.4133,30187.0
2016-04-26 11:25:00,82.83,82.92,82.8,82.82,14204.0,63.421,63.4899,63.398,63.4133,14204.0
2016-04-26 11:30:00,82.82,82.87,82.8,82.84,20318.0,63.4133,63.4516,63.398,63.4286,20318.0
2016-04-26 11:35:00,82.85,82.92,82.85,82.9,37266.0,63.4363,63.4899,63.4363,63.4746,37266.0
2016-04-26 11:40:00,82.9,82.9,82.71,82.73,52007.0,63.4746,63.4746,63.3291,63.3444,52007.0
2016-04-26 11:45:00,82.72,82.72,82.6,82.64,20540.0,63.3368,63.3368,63.2449,63.2755,20540.0
2016-04-26 11:50:00,82.64,82.78,82.64,82.72,19387.0,63.2755,63.3827,63.2755,63.3368,19387.0
2016-04-26 11:55:00,82.72,82.72,82.65,82.66,13590.0,63.3368,63.3368,63.2832,63.2908,13590.0
2016-04-26 12:00:00,82.67,82.73,82.65,82.71,20951.0,63.2985,63.3444,63.2832,63.3291,20951.0
2016-04-26 12:05:00,82.72,82.81,82.72,82.81,9193.0,63.3368,63.4057,63.3368,63.4057,9193.0
2016-04-26 12:10:00,82.81,82.83,82.74,82.74,11223.0,63.4057,63.421,63.3521,63.3521,11223.0
2016-04-26 12:15:00,82.75,82.8,82.72,82.77,24099.0,63.3597,63.398,63.3368,63.375,24099.0
2016-04-26 12:20:00,82.76,82.84,82.75,82.83,13252.0,63.3674,63.4286,63.3597,63.421,13252.0
2016-04-26 12:25:00,82.83,82.87,82.8,82.83,18871.0,63.421,63.4516,63.398,63.421,18871.0
2016-04-26 12:30:00,82.84,82.84,82.78,82.81,10644.0,63.4286,63.4286,63.3827,63.4057,10644.0
2016-04-26 12:35:00,82.81,82.85,82.75,82.79,35143.0,63.4057,63.4363,63.3597,63.3904,35143.0
2016-04-26 12:40:00,82.8,82.86,82.79,82.84,19139.0,63.398,63.444,63.3904,63.4286,19139.0
2016-04-26 12:45:00,82.83,82.84,82.8,82.8,13785.0,63.421,63.4286,63.398,63.398,13785.0
2016-04-26 12:50:00,82.8,82.83,82.8,82.83,8045.0,63.398,63.421,63.398,63.421,8045.0
2016-04-26 12:55:00,82.83,82.83,82.69,82.73,28240.0,63.421,63.421,63.3138,63.3444,28240.0
2016-04-26 13:00:00,82.72,82.75,82.7,82.71,19558.0,63.3368,63.3597,63.3215,63.3291,19558.0
2016-04-26 13:05:00,82.7,82.73,82.7,82.72,15237.0,63.3215,63.3444,63.3215,63.3368,15237.0
2016-04-26 13:10:00,82.71,82.71,82.62,82.64,22674.0,63.3291,63.3291,63.2602,63.2755,22674.0
2016-04-26 13:15:00,82.65,82.74,82.59,82.73,16080.0,63.2832,63.3521,63.2372,63.3444,16080.0
2016-04-26 13:20:00,82.74,82.76,82.7,82.76,15451.0,63.3521,63.3674,63.3215,63.3674,15451.0
2016-04-26 13:25:00,82.77,82.78,82.76,82.77,8891.0,63.375,63.3827,63.3674,63.375,8891.0
2016-04-26 13:30:00,82.77,82.78,82.75,82.78,17777.0,63.375,63.3827,63.3597,63.3827,17777.0
2016-04-26 13:35:00,82.78,82.81,82.76,82.76,13888.0,63.3827,63.4057,63.3674,63.3674,13888.0
2016-04-26 13:40:00,82.76,82.77,82.67,82.72,25468.0,63.3674,63.375,63.2985,63.3368,25468.0
2016-04-26 13:45:00,82.72,82.73,82.68,82.73,10631.0,63.3368,63.3444,63.3061,63.3444,10631.0
2016-04-26 13:50:00,82.72,82.77,82.72,82.73,35312.0,63.3368,63.375,63.3368,63.3444,35312.0
2016-04-26 13:55:00,82.73,82.76,82.71,82.72,15660.0,63.3444,63.3674,63.3291,63.3368,15660.0
2016-04-26 14:00:00,82.72,82.73,82.65,82.65,19286.0,63.3368,63.3444,63.2832,63.2832,19286.0
2016-04-26 14:05:00,82.65,82.68,82.6,82.64,25272.0,63.2832,63.3061,63.2449,63.2755,25272.0
2016-04-26 14:10:00,82.64,82.7,82.64,82.68,16418.0,63.2755,63.3215,63.2755,63.3061,16418.0
2016-04-26 14:15:00,82.68,82.76,82.68,82.72,17552.0,63.3061,63.3674,63.3061,63.3368,17552.0
2016-04-26 14:20:00,82.73,82.76,82.7,82.7,22925.0,63.3444,63.3674,63.3215,63.3215,22925.0
2016-04-26 14:25:00,82.71,82.74,82.65,82.65,21409.0,63.3291,63.3521,63.2832,63.2832,21409.0
2016-04-26 14:30:00,82.65,82.65,82.6,82.64,15636.0,63.2832,63.2832,63.2449,63.2755,15636.0
2016-04-26 14:35:00,82.63,82.65,82.61,82.64,21004.0,63.2679,63.2832,63.2525,63.2755,21004.0
2016-04-26 14:40:00,82.65,82.67,82.61,82.66,32191.0,63.2832,63.2985,63.2525,63.2908,32191.0
2016-04-26 14:45:00,82.66,82.7,82.64,82.67,31173.0,63.2908,63.3215,63.2755,63.2985,31173.0
2016-04-26 14:50:00,82.68,82.69,82.61,82.62,17848.0,63.3061,63.3138,63.2525,63.2602,17848.0
2016-04-26 14:55:00,82.62,82.64,82.6,82.61,20999.0,63.2602,63.2755,63.2449,63.2525,20999.0
2016-04-26 15:00:00,82.61,82.66,82.61,82.62,24666.0,63.2525,63.2908,63.2525,63.2602,24666.0
2016-04-26 15:05:00,82.63,82.65,82.6,82.6,20559.0,63.2679,63.2832,63.2449,63.2449,20559.0
2016-04-26 15:10:00,82.6,82.63,82.6,82.62,24331.0,63.2449,63.2679,63.2449,63.2602,24331.0
2016-04-26 15:15:00,82.62,82.63,82.6,82.61,20363.0,63.2602,63.2679,63.2449,63.2525,20363.0
2016-04-26 15:20:00,82.6,82.64,82.55,82.58,45830.0,63.2449,63.2755,63.2066,63.2296,45830.0
2016-04-26 15:25:00,82.59,82.61,82.5,82.52,63531.0,63.2372,63.2525,63.1683,63.1836,63531.0
2016-04-26 15:30:00,82.53,82.55,82.51,82.51,80944.0,63.1913,63.2066,63.176,63.176,80944.0
2016-04-26 15:35:00,82.51,82.56,82.5,82.51,68429.0,63.176,63.2143,63.1683,63.176,68429.0
2016-04-26 15:40:00,82.52,82.56,82.5,82.55,146686.0,63.1836,63.2143,63.1683,63.2066,146686.0
2016-04-26 15:45:00,82.55,82.56,82.44,82.45,67404.0,63.2066,63.2143,63.1224,63.13,67404.0
2016-04-26 15:50:00,82.46,82.53,82.46,82.47,87206.0,63.1377,63.1913,63.1377,63.1453,87206.0
2016-04-26 15:55:00,82.48,82.61,82.47,82.59,142810.0,63.153,63.2525,63.1453,63.2372,142810.0
2016-04-27 09:30:00,82.67,82.76,82.21,82.3,74569.0,63.2985,63.3674,62.9463,63.0152,74569.0
2016-04-27 09:35:00,82.3,82.32,82.2,82.23,15668.0,63.0152,63.0305,62.9386,62.9616,15668.0
2016-04-27 09:40:00,82.25,82.45,82.23,82.45,39999.0,62.9769,63.13,62.9616,63.13,39999.0
2016-04-27 09:45:00,82.45,82.72,82.44,82.7,24648.0,63.13,63.3368,63.1224,63.3215,24648.0
2016-04-27 09:50:00,82.7,82.79,82.6,82.72,49971.0,63.3215,63.3904,63.2449,63.3368,49971.0
2016-04-27 09:55:00,82.72,82.73,82.61,82.71,34138.0,63.3368,63.3444,63.2525,63.3291,34138.0
2016-04-27 10:00:00,82.72,82.76,82.63,82.63,23809.0,63.3368,63.3674,63.2679,63.2679,23809.0
2016-04-27 10:05:00,82.63,82.71,82.55,82.67,62378.0,63.2679,63.3291,63.2066,63.2985,62378.0
2016-04-27 10:10:00,82.67,82.75,82.62,82.72,35080.0,63.2985,63.3597,63.2602,63.3368,35080.0
2016-04-27 10:15:00,82.73,82.8,82.71,82.75,36068.0,63.3444,63.398,63.3291,63.3597,36068.0
2016-04-27 10:20:00,82.76,82.77,82.61,82.61,41930.0,63.3674,63.375,63.2525,63.2525,41930.0
2016-04-27 10:25:00,82.61,82.76,82.59,82.7,37859.0,63.2525,63.3674,63.2372,63.3215,37859.0
2016-04-27 10:30:00,82.7,82.71,82.63,82.68,23799.0,63.3215,63.3291,63.2679,63.3061,23799.0
2016-04-27 10:35:00,82.66,82.76,82.66,82.7,23057.0,63.2908,63.3674,63.2908,63.3215,23057.0
2016-04-27 10:40:00,82.69,82.8,82.66,82.8,17945.0,63.3138,63.398,63.2908,63.398,17945.0
2016-04-27 10:45:00,82.79,82.84,82.74,82.78,26321.0,63.3904,63.4286,63.3521,63.3827,26321.0
2016-04-27 10:50:00,82.78,82.88,82.78,82.86,29372.0,63.3827,63.4593,63.3827,63.444,29372.0
2016-04-27 10:55:00,82.86,82.98,82.85,82.89,24746.0,63.444,63.5358,63.4363,63.4669,24746.0
2016-04-27 11:00:00,82.89,82.91,82.76,82.9,32797.0,63.4669,63.4822,63.3674,63.4746,32797.0
2016-04-27 11:05:00,82.92,83.01,82.91,82.98,23171.0,63.4899,63.5588,63.4822,63.5358,23171.0
2016-04-27 11:10:00,82.96,82.96,82.87,82.91,21925.0,63.5205,63.5205,63.4516,63.4822,21925.0
2016-04-27 11:15:00,82.91,82.92,82.87,82.92,12872.0,63.4822,63.4899,63.4516,63.4899,12872.0
2016-04-27 11:20:00,82.91,82.92,82.86,82.89,38422.0,63.4822,63.4899,63.444,63.4669,38422.0
2016-04-27 11:25:00,82.89,82.91,82.86,82.89,24379.0,63.4669,63.4822,63.444,63.4669,24379.0
2016-04-27 11:30:00,82.89,82.93,82.87,82.89,21374.0,63.4669,63.4976,63.4516,63.4669,21374.0
2016-04-27 11:35:00,82.9,82.91,82.87,82.9,15436.0,63.4746,63.4822,63.4516,63.4746,15436.0
2016-04-27 11:40:00,82.9,82.95,82.87,82.94,14930.0,63.4746,63.5129,63.4516,63.5052,14930.0
2016-04-27 11:45:00,82.95,83.09,82.95,83.06,31731.0,63.5129,63.6201,63.5129,63.5971,31731.0
2016-04-27 11:50:00,83.06,83.08,83.01,83.08,12200.0,63.5971,63.6124,63.5588,63.6124,12200.0
2016-04-27 11:55:00,83.07,83.1,83.05,83.1,15898.0,63.6048,63.6277,63.5894,63.6277,15898.0
2016-04-27 12:00:00,83.1,83.13,83.05,83.11,24177.0,63.6277,63.6507,63.5894,63.6354,24177.0
2016-04-27 12:05:00,83.12,83.17,83.1,83.13,23383.0,63.643,63.6813,63.6277,63.6507,23383.0
2016-04-27 12:10:00,83.14,83.14,83.04,83.07,14138.0,63.6583,63.6583,63.5818,63.6048,14138.0
2016-04-27 12:15:00,83.07,83.08,83.04,83.06,37158.0,63.6048,63.6124,63.5818,63.5971,37158.0
2016-04-27 12:20:00,83.07,83.09,83.06,83.08,19499.0,63.6048,63.6201,63.5971,63.6124,19499.0
2016-04-27 12:25:00,83.08,83.08,83.04,83.05,15599.0,63.6124,63.6124,63.5818,63.5894,15599.0
2016-04-27 12:30:00,83.04,83.06,83.03,83.05,28986.0,63.5818,63.5971,63.5741,63.5894,28986.0
2016-04-27 12:35:00,83.05,83.07,83.04,83.06,18613.0,63.5894,63.6048,63.5818,63.5971,18613.0
2016-04-27 12:40:00,83.06,83.06,82.98,82.99,42542.0,63.5971,63.5971,63.5358,63.5435,42542.0
2016-04-27 12:45:00,82.98,83.0,82.95,82.98,11189.0,63.5358,63.5512,63.5129,63.5358,11189.0
2016-04-27 12:50:00,82.98,83.05,82.97,83.02,12881.0,63.5358,63.5894,63.5282,63.5665,12881.0
2016-04-27 12:55:00,83.02,83.03,82.97,83.01,12477.0,63.5665,63.5741,63.5282,63.5588,12477.0
2016-04-27 13:00:00,83.01,83.02,82.94,82.95,7082.0,63.5588,63.5665,63.5052,63.5129,7082.0
2016-04-27 13:05:00,82.96,83.01,82.96,83.01,15599.0,63.5205,63.5588,63.5205,63.5588,15599.0
2016-04-27 13:10:00,83.0,83.04,82.95,82.95,14914.0,63.5512,63.5818,63.5129,63.5129,14914.0
2016-04-27 13:15:00,82.95,82.98,82.95,82.98,9072.0,63.5129,63.5358,63.5129,63.5358,9072.0
2016-04-27 13:20:00,82.97,82.99,82.93,82.95,21546.0,63.5282,63.5435,63.4976,63.5129,21546.0
2016-04-27 13:25:00,82.93,82.97,82.87,82.89,9017.0,63.4976,63.5282,63.4516,63.4669,9017.0
2016-04-27 13:30:00,82.86,82.95,82.86,82.93,70191.0,63.444,63.5129,63.444,63.4976,70191.0
2016-04-27 13:35:00,82.92,83.01,82.92,82.97,9735.0,63.4899,63.5588,63.4899,63.5282,9735.0
2016-04-27 13:40:00,82.99,83.02,82.98,83.02,6680.0,63.5435,63.5665,63.5358,63.5665,6680.0
2016-04-27 13:45:00,83.02,83.04,83.0,83.03,24597.0,63.5665,63.5818,63.5512,63.5741,24597.0
2016-04-27 13:50:00,83.04,83.07,83.04,83.06,14174.0,63.5818,63.6048,63.5818,63.5971,14174.0
2016-04-27 13:55:00,83.07,83.1,83.01,83.02,36469.0,63.6048,63.6277,63.5588,63.5665,36469.0
2016-04-27 14:00:00,83.03,83.03,82.83,82.83,20062.0,63.5741,63.5741,63.421,63.421,20062.0
2016-04-27 14:05:00,82.84,83.14,82.84,83.14,23078.0,63.4286,63.6583,63.4286,63.6583,23078.0
2016-04-27 14:10:00,83.15,83.18,83.1,83.12,41669.0,63.666,63.689,63.6277,63.643,41669.0
2016-04-27 14:15:00,83.13,83.26,83.12,83.23,26479.0,63.6507,63.7502,63.643,63.7273,26479.0
2016-04-27 14:20:00,83.23,83.37,83.22,83.36,40901.0,63.7273,63.8345,63.7196,63.8268,40901.0
2016-04-27 14:25:00,83.35,83.38,83.23,83.25,34148.0,63.8191,63.8421,63.7273,63.7426,34148.0
2016-04-27 14:30:00,83.26,83.28,83.09,83.1,31003.0,63.7502,63.7655,63.6201,63.6277,31003.0
2016-04-27 14:35:00,83.1,83.16,83.1,83.12,19448.0,63.6277,63.6737,63.6277,63.643,19448.0
2016-04-27 14:40:00,83.13,83.24,83.12,83.2,26758.0,63.6507,63.7349,63.643,63.7043,26758.0
2016-04-27 14:45:00,83.2,83.33,83.2,83.32,63346.0,63.7043,63.8038,63.7043,63.7962,63346.0
2016-04-27 14:50:00,83.31,83.37,83.27,83.37,20666.0,63.7885,63.8345,63.7579,63.8345,20666.0
2016-04-27 14:55:00,83.36,83.41,83.33,83.37,43899.0,63.8268,63.8651,63.8038,63.8345,43899.0
2016-04-27 15:00:00,83.36,83.46,83.33,83.41,31577.0,63.8268,63.9034,63.8038,63.8651,31577.0
2016-04-27 15:05:00,83.41,83.54,83.4,83.46,39219.0,63.8651,63.9646,63.8574,63.9034,39219.0
2016-04-27 15:10:00,83.47,83.57,83.44,83.56,39221.0,63.911,63.9876,63.8881,63.9799,39221.0
2016-04-27 15:15:00,83.56,83.56,83.48,83.48,39011.0,63.9799,63.9799,63.9187,63.9187,39011.0
2016-04-27 15:20:00,83.49,83.52,83.47,83.49,26737.0,63.9263,63.9493,63.911,63.9263,26737.0
2016-04-27 15:25:00,83.49,83.49,83.4,83.45,31573.0,63.9263,63.9263,63.8574,63.8957,31573.0
2016-04-27 15:30:00,83.46,83.46,83.4,83.42,31197.0,63.9034,63.9034,63.8574,63.8727,31197.0
2016-04-27 15:35:00,83.41,83.47,83.38,83.47,27607.0,63.8651,63.911,63.8421,63.911,27607.0
2016-04-27 15:40:00,83.46,83.48,83.39,83.42,47011.0,63.9034,63.9187,63.8498,63.8727,47011.0
2016-04-27 15:45:00,83.41,83.46,83.35,83.38,55144.0,63.8651,63.9034,63.8191,63.8421,55144.0
2016-04-27 15:50:00,83.37,83.38,83.25,83.26,75934.0,63.8345,63.8421,63.7426,63.7502,75934.0
2016-04-27 15:55:00,83.25,83.28,83.18,83.27,167588.0,63.7426,63.7655,63.689,63.7579,167588.0
2016-04-28 09:30:00,82.82,82.99,82.7,82.77,73856.0,63.4133,63.5435,63.3215,63.375,73856.0
2016-04-28 09:35:00,82.77,82.8,82.5,82.78,23567.0,63.375,63.398,63.1683,63.3827,23567.0
2016-04-28 09:40:00,82.78,82.78,82.52,82.55,27301.0,63.3827,63.3827,63.1836,63.2066,27301.0
2016-04-28 09:45:00,82.61,82.61,82.36,82.41,25710.0,63.2525,63.2525,63.0611,63.0994,25710.0
2016-04-28 09:50:00,82.44,82.57,82.35,82.36,25074.0,63.1224,63.2219,63.0535,63.0611,25074.0
2016-04-28 09:55:00,82.36,82.47,82.33,82.34,15040.0,63.0611,63.1453,63.0381,63.0458,15040.0
2016-04-28 10:00:00,82.34,82.53,82.31,82.53,54713.0,63.0458,63.1913,63.0228,63.1913,54713.0
2016-04-28 10:05:00,82.52,82.62,82.47,82.52,55786.0,63.1836,63.2602,63.1453,63.1836,55786.0
2016-04-28 10:10:00,82.52,82.56,82.44,82.49,59076.0,63.1836,63.2143,63.1224,63.1607,59076.0
2016-04-28 10:15:00,82.5,82.57,82.45,82.5,37524.0,63.1683,63.2219,63.13,63.1683,37524.0
2016-04-28 10:20:00,82.52,82.6,82.48,82.5,51310.0,63.1836,63.2449,63.153,63.1683,51310.0
2016-04-28 10:25:00,82.5,82.52,82.45,82.48,35441.0,63.1683,63.1836,63.13,63.153,35441.0
2016-04-28 10:30:00,82.5,82.6,82.5,82.6,23818.0,63.1683,63.2449,63.1683,63.2449,23818.0
2016-04-28 10:35:00,82.6,82.6,82.52,82.53,19750.0,63.2449,63.2449,63.1836,63.1913,19750.0
2016-04-28 10:40:00,82.52,82.53,82.47,82.49,28885.0,63.1836,63.1913,63.1453,63.1607,28885.0
2016-04-28 10:45:00,82.49,82.52,82.45,82.47,31246.0,63.1607,63.1836,63.13,63.1453,31246.0
2016-04-28 10:50:00,82.46,82.48,82.4,82.46,40590.0,63.1377,63.153,63.0917,63.1377,40590.0
2016-04-28 10:55:00,82.47,82.53,82.46,82.47,15805.0,63.1453,63.1913,63.1377,63.1453,15805.0
2016-04-28 11:00:00,82.48,82.51,82.44,82.46,97652.0,63.153,63.176,63.1224,63.1377,97652.0
2016-04-28 11:05:00,82.46,82.48,82.44,82.45,32695.0,63.1377,63.153,63.1224,63.13,32695.0
2016-04-28 11:10:00,82.46,82.48,82.43,82.46,47331.0,63.1377,63.153,63.1147,63.1377,47331.0
2016-04-28 11:15:00,82.46,82.48,82.4,82.42,33352.0,63.1377,63.153,63.0917,63.1071,33352.0
2016-04-28 11:20:00,82.43,82.45,82.37,82.37,91692.0,63.1147,63.13,63.0688,63.0688,91692.0
2016-04-28 11:25:00,82.38,82.41,82.36,82.39,30860.0,63.0764,63.0994,63.0611,63.0841,30860.0
2016-04-28 11:30:00,82.39,82.52,82.38,82.43,43532.0,63.0841,63.1836,63.0764,63.1147,43532.0
2016-04-28 11:35:00,82.43,82.46,82.3,82.46,45474.0,63.1147,63.1377,63.0152,63.1377,45474.0
2016-04-28 11:40:00,82.46,82.5,82.35,82.35,48922.0,63.1377,63.1683,63.0535,63.0535,48922.0
2016-04-28 11:45:00,82.35,82.37,82.32,82.37,26010.0,63.0535,63.0688,63.0305,63.0688,26010.0
2016-04-28 11:50:00,82.37,82.38,82.33,82.34,27021.0,63.0688,63.0764,63.0381,63.0458,27021.0
2016-04-28 11:55:00,82.33,82.33,82.23,82.23,60919.0,63.0381,63.0381,62.9616,62.9616,60919.0
2016-04-28 12:00:00,82.24,82.27,82.23,82.24,26789.0,62.9692,62.9922,62.9616,62.9692,26789.0
2016-04-28 12:05:00,82.24,82.25,82.18,82.2,26595.0,62.9692,62.9769,62.9233,62.9386,26595.0
2016-04-28 12:10:00,82.2,82.2,82.15,82.16,24440.0,62.9386,62.9386,62.9003,62.908,24440.0
2016-04-28 12:15:00,82.17,82.18,82.06,82.06,29626.0,62.9156,62.9233,62.8314,62.8314,29626.0
2016-04-28 12:20:00,82.06,82.11,82.0,82.05,34796.0,62.8314,62.8697,62.7855,62.8238,34796.0
2016-04-28 12:25:00,82.04,82.05,81.96,81.98,73188.0,62.8161,62.8238,62.7548,62.7702,73188.0
2016-04-28 12:30:00,81.99,82.02,81.95,81.99,32929.0,62.7778,62.8008,62.7472,62.7778,32929.0
2016-04-28 12:35:00,82.0,82.0,81.91,81.92,54382.0,62.7855,62.7855,62.7166,62.7242,54382.0
2016-04-28 12:40:00,81.92,81.97,81.9,81.95,38413.0,62.7242,62.7625,62.7089,62.7472,38413.0
2016-04-28 12:45:00,81.96,82.08,81.94,82.02,36275.0,62.7548,62.8467,62.7395,62.8008,36275.0
2016-04-28 12:50:00,82.03,82.06,82.01,82.04,24783.0,62.8084,62.8314,62.7931,62.8161,24783.0
2016-04-28 12:55:00,82.04,82.16,82.02,82.08,23028.0,62.8161,62.908,62.8008,62.8467,23028.0
2016-04-28 13:00:00,82.11,82.13,82.05,82.08,20897.0,62.8697,62.885,62.8238,62.8467,20897.0
2016-04-28 13:05:00,82.06,82.15,82.05,82.09,15535.0,62.8314,62.9003,62.8238,62.8544,15535.0
2016-04-28 13:10:00,82.09,82.09,81.99,82.02,31148.0,62.8544,62.8544,62.7778,62.8008,31148.0
2016-04-28 13:15:00,82.02,82.03,81.95,81.98,31903.0,62.8008,62.8084,62.7472,62.7702,31903.0
2016-04-28 13:20:00,81.97,82.0,81.95,82.0,21497.0,62.7625,62.7855,62.7472,62.7855,21497.0
2016-04-28 13:25:00,81.99,82.01,81.95,81.99,27622.0,62.7778,62.7931,62.7472,62.7778,27622.0
2016-04-28 13:30:00,81.99,82.01,81.91,81.91,28695.0,62.7778,62.7931,62.7166,62.7166,28695.0
2016-04-28 13:35:00,81.9,81.98,81.9,81.97,16742.0,62.7089,62.7702,62.7089,62.7625,16742.0
2016-04-28 13:40:00,81.98,81.98,81.9,81.92,17708.0,62.7702,62.7702,62.7089,62.7242,17708.0
2016-04-28 13:45:00,81.92,81.97,81.91,81.92,16386.0,62.7242,62.7625,62.7166,62.7242,16386.0
2016-04-28 13:50:00,81.92,81.93,81.85,81.87,32982.0,62.7242,62.7319,62.6706,62.6859,32982.0
2016-04-28 13:55:00,81.86,81.93,81.86,81.93,18405.0,62.6783,62.7319,62.6783,62.7319,18405.0
2016-04-28 14:00:00,81.92,81.99,81.91,81.95,28402.0,62.7242,62.7778,62.7166,62.7472,28402.0
2016-04-28 14:05:00,81.95,82.03,81.95,82.02,17500.0,62.7472,62.8084,62.7472,62.8008,17500.0
2016-04-28 14:10:00,82.01,82.02,81.94,81.95,25376.0,62.7931,62.8008,62.7395,62.7472,25376.0
2016-04-28 14:15:00,81.94,81.97,81.91,81.95,29675.0,62.7395,62.7625,62.7166,62.7472,29675.0
2016-04-28 14:20:00,81.95,82.02,81.94,82.02,22887.0,62.7472,62.8008,62.7395,62.8008,22887.0
2016-04-28 14:25:00,82.02,82.02,81.97,81.97,18478.0,62.8008,62.8008,62.7625,62.7625,18478.0
2016-04-28 14:30:00,81.97,82.0,81.96,81.97,17741.0,62.7625,62.7855,62.7548,62.7625,17741.0
2016-04-28 14:35:00,81.96,81.97,81.84,81.84,30825.0,62.7548,62.7625,62.663,62.663,30825.0
2016-04-28 14:40:00,81.85,81.91,81.84,81.86,18044.0,62.6706,62.7166,62.663,62.6783,18044.0
2016-04-28 14:45:00,81.86,81.86,81.73,81.73,32787.0,62.6783,62.6783,62.5787,62.5787,32787.0
2016-04-28 14:50:00,81.73,81.85,81.72,81.81,30727.0,62.5787,62.6706,62.5711,62.64,30727.0
2016-04-28 14:55:00,81.81,81.82,81.77,81.78,31358.0,62.64,62.6477,62.6094,62.617,31358.0
2016-04-28 15:00:00,81.78,81.79,81.74,81.76,29465.0,62.617,62.6247,62.5864,62.6017,29465.0
2016-04-28 15:05:00,81.76,81.76,81.65,81.65,47143.0,62.6017,62.6017,62.5175,62.5175,47143.0
2016-04-28 15:10:00,81.65,81.65,81.47,81.47,80685.0,62.5175,62.5175,62.3797,62.3797,80685.0
2016-04-28 15:15:00,81.48,81.51,81.43,81.47,49982.0,62.3873,62.4103,62.349,62.3797,49982.0
2016-04-28 15:20:00,81.47,81.51,81.36,81.39,48648.0,62.3797,62.4103,62.2954,62.3184,48648.0
2016-04-28 15:25:00,81.4,81.4,81.21,81.22,83073.0,62.3261,62.3261,62.1806,62.1882,83073.0
2016-04-28 15:30:00,81.22,81.3,81.22,81.26,84450.0,62.1882,62.2495,62.1882,62.2189,84450.0
2016-04-28 15:35:00,81.27,81.31,81.22,81.23,93594.0,62.2265,62.2572,62.1882,62.1959,93594.0
2016-04-28 15:40:00,81.23,81.3,81.2,81.21,77327.0,62.1959,62.2495,62.1729,62.1806,77327.0
2016-04-28 15:45:00,81.21,81.28,81.19,81.24,139756.0,62.1806,62.2342,62.1653,62.2036,139756.0
2016-04-28 15:50:00,81.23,81.28,81.21,81.27,87114.0,62.1959,62.2342,62.1806,62.2265,87114.0
2016-04-28 15:55:00,81.28,81.38,81.15,81.34,177802.0,62.2342,62.3108,62.1347,62.2801,177802.0
2016-04-29 09:30:00,80.6,80.68,80.15,80.2,166604.0,61.7135,61.7748,61.369,61.4073,166604.0
2016-04-29 09:35:00,80.2,80.26,79.9,80.19,87755.0,61.4073,61.4532,61.1776,61.3996,87755.0
2016-04-29 09:40:00,80.18,80.18,79.8,79.87,60001.0,61.3919,61.3919,61.101,61.1546,60001.0
2016-04-29 09:45:00,79.87,79.91,79.6,79.65,77410.0,61.1546,61.1852,60.9479,60.9861,77410.0
2016-04-29 09:50:00,79.63,79.64,79.46,79.49,76680.0,60.9708,60.9785,60.8407,60.8636,76680.0
2016-04-29 09:55:00,79.5,79.87,79.49,79.86,336501.0,60.8713,61.1546,60.8636,61.1469,336501.0
2016-04-29 10:00:00,79.85,80.02,79.71,79.98,217333.0,61.1393,61.2694,61.0321,61.2388,217333.0
2016-04-29 10:05:00,79.98,80.05,79.91,79.92,46834.0,61.2388,61.2924,61.1852,61.1929,46834.0
2016-04-29 10:10:00,79.91,79.99,79.74,79.81,67145.0,61.1852,61.2465,61.055,61.1086,67145.0
2016-04-29 10:15:00,79.81,79.82,79.57,79.63,47172.0,61.1086,61.1163,60.9249,60.9708,47172.0
2016-04-29 10:20:00,79.63,79.65,79.36,79.36,84666.0,60.9708,60.9861,60.7641,60.7641,84666.0
2016-04-29 10:25:00,79.37,79.6,79.15,79.53,163908.0,60.7717,60.9479,60.6033,60.8943,163908.0
2016-04-29 10:30:00,79.53,79.75,79.53,79.75,78063.0,60.8943,61.0627,60.8943,61.0627,78063.0
2016-04-29 10:35:00,79.75,79.95,79.73,79.89,92719.0,61.0627,61.2158,61.0474,61.1699,92719.0
2016-04-29 10:40:00,79.89,79.94,79.83,79.88,65366.0,61.1699,61.2082,61.124,61.1622,65366.0
2016-04-29 10:45:00,79.88,79.88,79.64,79.65,73215.0,61.1622,61.1622,60.9785,60.9861,73215.0
2016-04-29 10:50:00,79.64,79.75,79.45,79.5,150929.0,60.9785,61.0627,60.833,60.8713,150929.0
2016-04-29 10:55:00,79.49,79.71,79.49,79.71,49105.0,60.8636,61.0321,60.8636,61.0321,49105.0
2016-04-29 11:00:00,79.71,79.81,79.71,79.76,70321.0,61.0321,61.1086,61.0321,61.0704,70321.0
2016-04-29 11:05:00,79.77,79.9,79.76,79.86,31310.0,61.078,61.1776,61.0704,61.1469,31310.0
2016-04-29 11:10:00,79.84,79.88,79.81,79.83,36391.0,61.1316,61.1622,61.1086,61.124,36391.0
2016-04-29 11:15:00,79.83,79.86,79.82,79.84,39147.0,61.124,61.1469,61.1163,61.1316,39147.0
2016-04-29 11:20:00,79.84,79.84,79.64,79.71,40739.0,61.1316,61.1316,60.9785,61.0321,40739.0
2016-04-29 11:25:00,79.69,79.83,79.69,79.8,97632.0,61.0168,61.124,61.0168,61.101,97632.0
2016-04-29 11:30:00,79.81,79.81,79.66,79.74,58191.0,61.1086,61.1086,60.9938,61.055,58191.0
2016-04-29 11:35:00,79.74,79.82,79.74,79.76,24088.0,61.055,61.1163,61.055,61.0704,24088.0
2016-04-29 11:40:00,79.74,79.77,79.68,79.7,25193.0,61.055,61.078,61.0091,61.0244,25193.0
2016-04-29 11:45:00,79.69,79.7,79.52,79.61,29195.0,61.0168,61.0244,60.8866,60.9555,29195.0
2016-04-29 11:50:00,79.61,79.76,79.61,79.74,15134.0,60.9555,61.0704,60.9555,61.055,15134.0
2016-04-29 11:55:00,79.74,79.83,79.71,79.83,41508.0,61.055,61.124,61.0321,61.124,41508.0
2016-04-29 12:00:00,79.82,79.95,79.82,79.92,78512.0,61.1163,61.2158,61.1163,61.1929,78512.0
2016-04-29 12:05:00,79.92,79.92,79.75,79.77,38172.0,61.1929,61.1929,61.0627,61.078,38172.0
2016-04-29 12:10:00,79.77,79.8,79.75,79.77,21573.0,61.078,61.101,61.0627,61.078,21573.0
2016-04-29 12:15:00,79.77,79.79,79.73,79.75,45788.0,61.078,61.0933,61.0474,61.0627,45788.0
2016-04-29 12:20:00,79.75,79.82,79.71,79.72,58407.0,61.0627,61.1163,61.0321,61.0397,58407.0
2016-04-29 12:25:00,79.72,79.76,79.71,79.73,18862.0,61.0397,61.0704,61.0321,61.0474,18862.0
2016-04-29 12:30:00,79.73,79.79,79.69,79.79,33429.0,61.0474,61.0933,61.0168,61.0933,33429.0
2016-04-29 12:35:00,79.79,79.92,79.79,79.92,16127.0,61.0933,61.1929,61.0933,61.1929,16127.0
2016-04-29 12:40:00,79.92,79.92,79.82,79.85,16074.0,61.1929,61.1929,61.1163,61.1393,16074.0
2016-04-29 12:45:00,79.86,79.9,79.84,79.84,16244.0,61.1469,61.1776,61.1316,61.1316,16244.0
2016-04-29 12:50:00,79.83,79.85,79.78,79.82,17990.0,61.124,61.1393,61.0857,61.1163,17990.0
2016-04-29 12:55:00,79.82,79.82,79.74,79.75,10187.0,61.1163,61.1163,61.055,61.0627,10187.0
2016-04-29 13:00:00,79.75,79.75,79.69,79.71,19561.0,61.0627,61.0627,61.0168,61.0321,19561.0
2016-04-29 13:05:00,79.71,79.83,79.69,79.82,13909.0,61.0321,61.124,61.0168,61.1163,13909.0
2016-04-29 13:10:00,79.81,79.89,79.8,79.87,20644.0,61.1086,61.1699,61.101,61.1546,20644.0
2016-04-29 13:15:00,79.87,79.88,79.82,79.84,21576.0,61.1546,61.1622,61.1163,61.1316,21576.0
2016-04-29 13:20:00,79.83,79.83,79.75,79.79,21951.0,61.124,61.124,61.0627,61.0933,21951.0
2016-04-29 13:25:00,79.79,79.8,79.7,79.7,25610.0,61.0933,61.101,61.0244,61.0244,25610.0
2016-04-29 13:30:00,79.72,79.76,79.7,79.72,10938.0,61.0397,61.0704,61.0244,61.0397,10938.0
2016-04-29 13:35:00,79.72,79.76,79.69,79.72,27857.0,61.0397,61.0704,61.0168,61.0397,27857.0
2016-04-29 13:40:00,79.71,79.71,79.54,79.61,50545.0,61.0321,61.0321,60.9019,60.9555,50545.0
2016-04-29 13:45:00,79.61,79.61,79.53,79.55,22825.0,60.9555,60.9555,60.8943,60.9096,22825.0
2016-04-29 13:50:00,79.55,79.57,79.53,79.55,34176.0,60.9096,60.9249,60.8943,60.9096,34176.0
2016-04-29 13:55:00,79.55,79.58,79.54,79.55,21809.0,60.9096,60.9325,60.9019,60.9096,21809.0
2016-04-29 14:00:00,79.56,79.76,79.55,79.75,37001.0,60.9172,61.0704,60.9096,61.0627,37001.0
2016-04-29 14:05:00,79.74,79.79,79.71,79.74,32488.0,61.055,61.0933,61.0321,61.055,32488.0
2016-04-29 14:10:00,79.73,79.76,79.71,79.75,27274.0,61.0474,61.0704,61.0321,61.0627,27274.0
2016-04-29 14:15:00,79.75,79.77,79.66,79.69,57160.0,61.0627,61.078,60.9938,61.0168,57160.0
2016-04-29 14:20:00,79.69,79.8,79.69,79.73,33210.0,61.0168,61.101,61.0168,61.0474,33210.0
2016-04-29 14:25:00,79.72,79.75,79.67,79.7,66309.0,61.0397,61.0627,61.0015,61.0244,66309.0
2016-04-29 14:30:00,79.7,79.7,79.57,79.59,24473.0,61.0244,61.0244,60.9249,60.9402,24473.0
2016-04-29 14:35:00,79.59,79.59,79.27,79.27,90831.0,60.9402,60.9402,60.6952,60.6952,90831.0
2016-04-29 14:40:00,79.29,79.29,79.01,79.09,121167.0,60.7105,60.7105,60.4961,60.5574,121167.0
2016-04-29 14:45:00,79.09,79.28,79.09,79.22,75416.0,60.5574,60.7028,60.5574,60.6569,75416.0
2016-04-29 14:50:00,79.2,79.2,79.06,79.2,50322.0,60.6416,60.6416,60.5344,60.6416,50322.0
2016-04-29 14:55:00,79.22,79.23,79.1,79.16,62927.0,60.6569,60.6646,60.565,60.611,62927.0
2016-04-29 15:00:00,79.16,79.35,79.14,79.14,44263.0,60.611,60.7564,60.5956,60.5956,44263.0
2016-04-29 15:05:00,79.14,79.21,79.11,79.11,61935.0,60.5956,60.6492,60.5727,60.5727,61935.0
2016-04-29 15:10:00,79.11,79.31,79.11,79.3,80498.0,60.5727,60.7258,60.5727,60.7182,80498.0
2016-04-29 15:15:00,79.3,79.37,79.3,79.31,60708.0,60.7182,60.7717,60.7182,60.7258,60708.0
2016-04-29 15:20:00,79.32,79.35,79.22,79.3,75468.0,60.7335,60.7564,60.6569,60.7182,75468.0
2016-04-29 15:25:00,79.3,79.39,79.27,79.3,90707.0,60.7182,60.7871,60.6952,60.7182,90707.0
2016-04-29 15:30:00,79.29,79.46,79.27,79.43,110742.0,60.7105,60.8407,60.6952,60.8177,110742.0
2016-04-29 15:35:00,79.43,79.5,79.37,79.42,64631.0,60.8177,60.8713,60.7717,60.81,64631.0
2016-04-29 15:40:00,79.42,79.55,79.41,79.54,159297.0,60.81,60.9096,60.8024,60.9019,159297.0
2016-04-29 15:45:00,79.53,79.61,79.39,79.43,175686.0,60.8943,60.9555,60.7871,60.8177,175686.0
2016-04-29 15:50:00,79.43,79.52,79.41,79.51,128327.0,60.8177,60.8866,60.8024,60.8789,128327.0
2016-04-29 15:55:00,79.51,79.56,79.39,79.53,218826.0,60.8789,60.9172,60.7871,60.8943,218826.0
2016-05-02 09:30:00,79.45,79.57,79.04,79.1,134128.0,60.833,60.9249,60.5191,60.565,134128.0
2016-05-02 09:35:00,79.14,79.49,79.1,79.33,76224.0,60.5956,60.8636,60.565,60.7411,76224.0
2016-05-02 09:40:00,79.37,79.53,79.25,79.47,32861.0,60.7717,60.8943,60.6799,60.8483,32861.0
2016-05-02 09:45:00,79.43,79.49,79.3,79.49,114594.0,60.8177,60.8636,60.7182,60.8636,114594.0
2016-05-02 09:50:00,79.49,79.54,79.35,79.51,67419.0,60.8636,60.9019,60.7564,60.8789,67419.0
2016-05-02 09:55:00,79.52,79.71,79.45,79.61,74131.0,60.8866,61.0321,60.833,60.9555,74131.0
2016-05-02 10:00:00,79.62,79.74,79.55,79.74,63873.0,60.9632,61.055,60.9096,61.055,63873.0
2016-05-02 10:05:00,79.73,79.83,79.72,79.79,43053.0,61.0474,61.124,61.0397,61.0933,43053.0
2016-05-02 10:10:00,79.81,79.85,79.78,79.78,38199.0,61.1086,61.1393,61.0857,61.0857,38199.0
2016-05-02 10:15:00,79.78,79.94,79.75,79.88,47823.0,61.0857,61.2082,61.0627,61.1622,47823.0
2016-05-02 10:20:00,79.88,79.97,79.69,79.69,49752.0,61.1622,61.2312,61.0168,61.0168,49752.0
2016-05-02 10:25:00,79.69,79.86,79.66,79.74,64015.0,61.0168,61.1469,60.9938,61.055,64015.0
2016-05-02 10:30:00,79.76,79.82,79.69,79.8,39466.0,61.0704,61.1163,61.0168,61.101,39466.0
2016-05-02 10:35:00,79.8,79.8,79.57,79.6,32752.0,61.101,61.101,60.9249,60.9479,32752.0
2016-05-02 10:40:00,79.62,79.7,79.56,79.65,35760.0,60.9632,61.0244,60.9172,60.9861,35760.0
2016-05-02 10:45:00,79.66,79.72,79.6,79.61,49223.0,60.9938,61.0397,60.9479,60.9555,49223.0
2016-05-02 10:50:00,79.61,79.63,79.34,79.37,62760.0,60.9555,60.9708,60.7488,60.7717,62760.0
2016-05-02 10:55:00,79.4,79.58,79.39,79.45,40815.0,60.7947,60.9325,60.7871,60.833,40815.0
2016-05-02 11:00:00,79.44,79.54,79.4,79.49,34780.0,60.8253,60.9019,60.7947,60.8636,34780.0
2016-05-02 11:05:00,79.48,79.73,79.48,79.73,25909.0,60.856,61.0474,60.856,61.0474,25909.0
2016-05-02 11:10:00,79.72,79.86,79.66,79.73,48342.0,61.0397,61.1469,60.9938,61.0474,48342.0
2016-05-02 11:15:00,79.74,79.74,79.59,79.6,36773.0,61.055,61.055,60.9402,60.9479,36773.0
2016-05-02 11:20:00,79.61,79.73,79.55,79.69,34204.0,60.9555,61.0474,60.9096,61.0168,34204.0
2016-05-02 11:25:00,79.7,79.72,79.55,79.71,32807.0,61.0244,61.0397,60.9096,61.0321,32807.0
2016-05-02 11:30:00,79.71,79.76,79.6,79.68,33798.0,61.0321,61.0704,60.9479,61.0091,33798.0
2016-05-02 11:35:00,79.68,79.73,79.59,79.69,49804.0,61.0091,61.0474,60.9402,61.0168,49804.0
2016-05-02 11:40:00,79.69,79.78,79.65,79.73,25621.0,61.0168,61.0857,60.9861,61.0474,25621.0
2016-05-02 11:45:00,79.73,79.78,79.62,79.76,32512.0,61.0474,61.0857,60.9632,61.0704,32512.0
2016-05-02 11:50:00,79.76,79.78,79.67,79.69,55243.0,61.0704,61.0857,61.0015,61.0168,55243.0
2016-05-02 11:55:00,79.69,79.82,79.65,79.72,65664.0,61.0168,61.1163,60.9861,61.0397,65664.0
2016-05-02 12:00:00,79.72,79.77,79.68,79.75,24181.0,61.0397,61.078,61.0091,61.0627,24181.0
2016-05-02 12:05:00,79.75,79.79,79.66,79.77,34756.0,61.0627,61.0933,60.9938,61.078,34756.0
2016-05-02 12:10:00,79.77,79.81,79.69,79.73,40587.0,61.078,61.1086,61.0168,61.0474,40587.0
2016-05-02 12:15:00,79.74,79.82,79.72,79.8,43211.0,61.055,61.1163,61.0397,61.101,43211.0
2016-05-02 12:20:00,79.8,79.87,79.76,79.87,49099.0,61.101,61.1546,61.0704,61.1546,49099.0
2016-05-02 12:25:00,79.87,79.93,79.82,79.9,34173.0,61.1546,61.2005,61.1163,61.1776,34173.0
2016-05-02 12:30:00,79.91,79.93,79.8,79.83,98054.0,61.1852,61.2005,61.101,61.124,98054.0
2016-05-02 12:35:00,79.84,79.86,79.82,79.82,28973.0,61.1316,61.1469,61.1163,61.1163,28973.0
2016-05-02 12:40:00,79.82,79.85,79.75,79.81,38878.0,61.1163,61.1393,61.0627,61.1086,38878.0
2016-05-02 12:45:00,79.81,79.91,79.78,79.8,47618.0,61.1086,61.1852,61.0857,61.101,47618.0
2016-05-02 12:50:00,79.79,79.83,79.76,79.77,38662.0,61.0933,61.124,61.0704,61.078,38662.0
2016-05-02 12:55:00,79.77,79.9,79.77,79.89,33131.0,61.078,61.1776,61.078,61.1699,33131.0
2016-05-02 13:00:00,79.9,79.97,79.87,79.89,24586.0,61.1776,61.2312,61.1546,61.1699,24586.0
2016-05-02 13:05:00,79.88,79.91,79.83,79.83,32430.0,61.1622,61.1852,61.124,61.124,32430.0
2016-05-02 13:10:00,79.83,79.91,79.83,79.9,33149.0,61.124,61.1852,61.124,61.1776,33149.0
2016-05-02 13:15:00,79.9,79.92,79.84,79.91,34775.0,61.1776,61.1929,61.1316,61.1852,34775.0
2016-05-02 13:20:00,79.9,79.99,79.9,79.92,32947.0,61.1776,61.2465,61.1776,61.1929,32947.0
2016-05-02 13:25:00,79.93,79.94,79.87,79.87,25177.0,61.2005,61.2082,61.1546,61.1546,25177.0
2016-05-02 13:30:00,79.89,80.0,79.87,79.96,39238.0,61.1699,61.2541,61.1546,61.2235,39238.0
2016-05-02 13:35:00,79.96,80.04,79.96,80.0,27695.0,61.2235,61.2848,61.2235,61.2541,27695.0
2016-05-02 13:40:00,79.99,80.02,79.95,79.97,40769.0,61.2465,61.2694,61.2158,61.2312,40769.0
2016-05-02 13:45:00,79.98,80.04,79.95,79.95,34847.0,61.2388,61.2848,61.2158,61.2158,34847.0
2016-05-02 13:50:00,79.96,80.02,79.96,80.02,28725.0,61.2235,61.2694,61.2235,61.2694,28725.0
2016-05-02 13:55:00,80.01,80.04,79.98,79.99,31859.0,61.2618,61.2848,61.2388,61.2465,31859.0
2016-05-02 14:00:00,79.99,80.04,79.96,80.03,65721.0,61.2465,61.2848,61.2235,61.2771,65721.0
2016-05-02 14:05:00,80.04,80.06,80.0,80.0,32145.0,61.2848,61.3001,61.2541,61.2541,32145.0
2016-05-02 14:10:00,80.01,80.05,79.99,80.03,30256.0,61.2618,61.2924,61.2465,61.2771,30256.0
2016-05-02 14:15:00,80.04,80.06,80.01,80.04,37379.0,61.2848,61.3001,61.2618,61.2848,37379.0
2016-05-02 14:20:00,80.05,80.08,80.0,80.07,36786.0,61.2924,61.3154,61.2541,61.3077,36786.0
2016-05-02 14:25:00,80.07,80.16,80.04,80.1,44494.0,61.3077,61.3766,61.2848,61.3307,44494.0
2016-05-02 14:30:00,80.1,80.1,80.0,80.04,62331.0,61.3307,61.3307,61.2541,61.2848,62331.0
2016-05-02 14:35:00,80.03,80.05,80.0,80.0,30830.0,61.2771,61.2924,61.2541,61.2541,30830.0
2016-05-02 14:40:00,80.0,80.04,80.0,80.0,56134.0,61.2541,61.2848,61.2541,61.2541,56134.0
2016-05-02 14:45:00,80.01,80.08,80.0,80.03,41836.0,61.2618,61.3154,61.2541,61.2771,41836.0
2016-05-02 14:50:00,80.03,80.1,80.02,80.04,88804.0,61.2771,61.3307,61.2694,61.2848,88804.0
2016-05-02 14:55:00,80.04,80.07,80.02,80.03,32751.0,61.2848,61.3077,61.2694,61.2771,32751.0
2016-05-02 15:00:00,80.03,80.09,80.02,80.08,82404.0,61.2771,61.323,61.2694,61.3154,82404.0
2016-05-02 15:05:00,80.09,80.09,80.0,80.01,40658.0,61.323,61.323,61.2541,61.2618,40658.0
2016-05-02 15:10:00,80.01,80.02,79.91,79.95,49277.0,61.2618,61.2694,61.1852,61.2158,49277.0
2016-05-02 15:15:00,79.95,79.98,79.87,79.9,53386.0,61.2158,61.2388,61.1546,61.1776,53386.0
2016-05-02 15:20:00,79.89,79.99,79.87,79.96,53072.0,61.1699,61.2465,61.1546,61.2235,53072.0
2016-05-02 15:25:00,79.96,80.05,79.93,80.05,61545.0,61.2235,61.2924,61.2005,61.2924,61545.0
2016-05-02 15:30:00,80.04,80.05,79.9,79.97,79637.0,61.2848,61.2924,61.1776,61.2312,79637.0
2016-05-02 15:35:00,79.97,80.03,79.94,80.01,89927.0,61.2312,61.2771,61.2082,61.2618,89927.0
2016-05-02 15:40:00,80.02,80.15,80.0,80.09,89084.0,61.2694,61.369,61.2541,61.323,89084.0
2016-05-02 15:45:00,80.1,80.16,80.04,80.07,106066.0,61.3307,61.3766,61.2848,61.3077,106066.0
2016-05-02 15:50:00,80.07,80.11,80.02,80.06,122639.0,61.3077,61.3383,61.2694,61.3001,122639.0
2016-05-02 15:55:00,80.07,80.14,80.03,80.13,257639.0,61.3077,61.3613,61.2771,61.3537,257639.0
2016-05-03 09:30:00,79.97,80.18,79.68,79.9,97260.0,61.2312,61.3919,61.0091,61.1776,97260.0
2016-05-03 09:35:00,79.85,80.13,79.73,80.04,49897.0,61.1393,61.3537,61.0474,61.2848,49897.0
2016-05-03 09:40:00,80.02,80.23,79.93,80.03,27345.0,61.2694,61.4302,61.2005,61.2771,27345.0
2016-05-03 09:45:00,80.03,80.14,79.93,80.0,35042.0,61.2771,61.3613,61.2005,61.2541,35042.0
2016-05-03 09:50:00,79.95,80.04,79.9,79.99,25979.0,61.2158,61.2848,61.1776,61.2465,25979.0
2016-05-03 09:55:00,80.01,80.13,79.94,80.11,23817.0,61.2618,61.3537,61.2082,61.3383,23817.0
2016-05-03 10:00:00,80.1,80.1,79.68,79.72,40083.0,61.3307,61.3307,61.0091,61.0397,40083.0
2016-05-03 10:05:00,79.73,79.83,79.68,79.74,42380.0,61.0474,61.124,61.0091,61.055,42380.0
2016-05-03 10:10:00,79.73,79.73,79.57,79.67,59171.0,61.0474,61.0474,60.9249,61.0015,59171.0
2016-05-03 10:15:00,79.67,79.81,79.62,79.81,30346.0,61.0015,61.1086,60.9632,61.1086,30346.0
2016-05-03 10:20:00,79.8,80.0,79.8,80.0,25862.0,61.101,61.2541,61.101,61.2541,25862.0
2016-05-03 10:25:00,80.0,80.08,79.96,79.98,39742.0,61.2541,61.3154,61.2235,61.2388,39742.0
2016-05-03 10:30:00,79.98,80.03,79.96,79.96,29492.0,61.2388,61.2771,61.2235,61.2235,29492.0
2016-05-03 10:35:00,79.95,79.96,79.88,79.93,17789.0,61.2158,61.2235,61.1622,61.2005,17789.0
2016-05-03 10:40:00,79.91,80.07,79.86,79.95,40605.0,61.1852,61.3077,61.1469,61.2158,40605.0
2016-05-03 10:45:00,79.95,80.05,79.93,79.96,18385.0,61.2158,61.2924,61.2005,61.2235,18385.0
2016-05-03 10:50:00,79.95,80.0,79.7,79.74,22091.0,61.2158,61.2541,61.0244,61.055,22091.0
2016-05-03 10:55:00,79.75,79.81,79.69,79.72,16124.0,61.0627,61.1086,61.0168,61.0397,16124.0
2016-05-03 11:00:00,79.74,79.81,79.67,79.81,23376.0,61.055,61.1086,61.0015,61.1086,23376.0
2016-05-03 11:05:00,79.8,79.92,79.74,79.88,22534.0,61.101,61.1929,61.055,61.1622,22534.0
2016-05-03 11:10:00,79.87,79.93,79.81,79.89,19391.0,61.1546,61.2005,61.1086,61.1699,19391.0
2016-05-03 11:15:00,79.89,79.92,79.8,79.83,24718.0,61.1699,61.1929,61.101,61.124,24718.0
2016-05-03 11:20:00,79.83,79.86,79.75,79.75,28506.0,61.124,61.1469,61.0627,61.0627,28506.0
2016-05-03 11:25:00,79.76,79.9,79.76,79.81,19756.0,61.0704,61.1776,61.0704,61.1086,19756.0
2016-05-03 11:30:00,79.8,79.8,79.69,79.69,52917.0,61.101,61.101,61.0168,61.0168,52917.0
2016-05-03 11:35:00,79.68,79.9,79.68,79.89,45268.0,61.0091,61.1776,61.0091,61.1699,45268.0
2016-05-03 11:40:00,79.88,79.94,79.81,79.9,31269.0,61.1622,61.2082,61.1086,61.1776,31269.0
2016-05-03 11:45:00,79.89,80.0,79.88,79.96,43753.0,61.1699,61.2541,61.1622,61.2235,43753.0
2016-05-03 11:50:00,79.97,80.04,79.93,79.97,28490.0,61.2312,61.2848,61.2005,61.2312,28490.0
2016-05-03 11:55:00,79.97,80.02,79.93,79.99,23748.0,61.2312,61.2694,61.2005,61.2465,23748.0
2016-05-03 12:00:00,79.99,80.02,79.95,80.0,22869.0,61.2465,61.2694,61.2158,61.2541,22869.0
2016-05-03 12:05:00,80.0,80.01,79.86,79.89,30403.0,61.2541,61.2618,61.1469,61.1699,30403.0
2016-05-03 12:10:00,79.89,79.91,79.85,79.85,16175.0,61.1699,61.1852,61.1393,61.1393,16175.0
2016-05-03 12:15:00,79.86,79.9,79.79,79.81,25498.0,61.1469,61.1776,61.0933,61.1086,25498.0
2016-05-03 12:20:00,79.8,79.93,79.78,79.9,23739.0,61.101,61.2005,61.0857,61.1776,23739.0
2016-05-03 12:25:00,79.9,79.94,79.86,79.9,14780.0,61.1776,61.2082,61.1469,61.1776,14780.0
2016-05-03 12:30:00,79.9,79.95,79.88,79.91,38973.0,61.1776,61.2158,61.1622,61.1852,38973.0
2016-05-03 12:35:00,79.91,79.94,79.88,79.92,31031.0,61.1852,61.2082,61.1622,61.1929,31031.0
2016-05-03 12:40:00,79.94,80.02,79.94,79.96,24210.0,61.2082,61.2694,61.2082,61.2235,24210.0
2016-05-03 12:45:00,79.97,79.98,79.91,79.97,13370.0,61.2312,61.2388,61.1852,61.2312,13370.0
2016-05-03 12:50:00,79.95,80.05,79.95,80.03,18181.0,61.2158,61.2924,61.2158,61.2771,18181.0
2016-05-03 12:55:00,80.04,80.04,79.95,79.95,24307.0,61.2848,61.2848,61.2158,61.2158,24307.0
2016-05-03 13:00:00,79.95,80.01,79.95,79.96,16012.0,61.2158,61.2618,61.2158,61.2235,16012.0
2016-05-03 13:05:00,79.96,80.02,79.96,80.0,22697.0,61.2235,61.2694,61.2235,61.2541,22697.0
2016-05-03 13:10:00,80.01,80.02,79.94,79.94,22042.0,61.2618,61.2694,61.2082,61.2082,22042.0
2016-05-03 13:15:00,79.94,79.97,79.93,79.94,30228.0,61.2082,61.2312,61.2005,61.2082,30228.0
2016-05-03 13:20:00,79.94,79.96,79.88,79.9,40158.0,61.2082,61.2235,61.1622,61.1776,40158.0
2016-05-03 13:25:00,79.9,80.09,79.89,80.09,49063.0,61.1776,61.323,61.1699,61.323,49063.0
2016-05-03 13:30:00,80.1,80.2,80.07,80.17,60516.0,61.3307,61.4073,61.3077,61.3843,60516.0
2016-05-03 13:35:00,80.16,80.31,80.12,80.3,29800.0,61.3766,61.4915,61.346,61.4838,29800.0
2016-05-03 13:40:00,80.28,80.34,80.18,80.19,16060.0,61.4685,61.5145,61.3919,61.3996,16060.0
2016-05-03 13:45:00,80.19,80.3,80.19,80.28,18195.0,61.3996,61.4838,61.3996,61.4685,18195.0
2016-05-03 13:50:00,80.27,80.32,80.2,80.23,22970.0,61.4609,61.4991,61.4073,61.4302,22970.0
2016-05-03 13:55:00,80.23,80.23,80.14,80.15,22942.0,61.4302,61.4302,61.3613,61.369,22942.0
2016-05-03 14:00:00,80.15,80.21,80.1,80.15,37760.0,61.369,61.4149,61.3307,61.369,37760.0
2016-05-03 14:05:00,80.14,80.14,80.06,80.08,15901.0,61.3613,61.3613,61.3001,61.3154,15901.0
2016-05-03 14:10:00,80.08,80.09,80.0,80.03,42564.0,61.3154,61.323,61.2541,61.2771,42564.0
2016-05-03 14:15:00,80.04,80.1,79.99,80.02,24472.0,61.2848,61.3307,61.2465,61.2694,24472.0
2016-05-03 14:20:00,80.02,80.11,79.99,80.08,24293.0,61.2694,61.3383,61.2465,61.3154,24293.0
2016-05-03 14:25:00,80.08,80.15,80.04,80.15,25497.0,61.3154,61.369,61.2848,61.369,25497.0
2016-05-03 14:30:00,80.14,80.18,80.09,80.18,46401.0,61.3613,61.3919,61.323,61.3919,46401.0
2016-05-03 14:35:00,80.19,80.23,80.12,80.13,24917.0,61.3996,61.4302,61.346,61.3537,24917.0
2016-05-03 14:40:00,80.13,80.15,80.08,80.11,55324.0,61.3537,61.369,61.3154,61.3383,55324.0
2016-05-03 14:45:00,80.11,80.19,80.11,80.11,69315.0,61.3383,61.3996,61.3383,61.3383,69315.0
2016-05-03 14:50:00,80.11,80.15,80.07,80.08,39917.0,61.3383,61.369,61.3077,61.3154,39917.0
2016-05-03 14:55:00,80.09,80.11,80.05,80.09,27234.0,61.323,61.3383,61.2924,61.323,27234.0
2016-05-03 15:00:00,80.11,80.11,80.03,80.03,21737.0,61.3383,61.3383,61.2771,61.2771,21737.0
2016-05-03 15:05:00,80.04,80.07,79.97,80.0,33184.0,61.2848,61.3077,61.2312,61.2541,33184.0
2016-05-03 15:10:00,79.98,79.98,79.81,79.81,29662.0,61.2388,61.2388,61.1086,61.1086,29662.0
2016-05-03 15:15:00,79.81,79.94,79.8,79.92,41125.0,61.1086,61.2082,61.101,61.1929,41125.0
2016-05-03 15:20:00,79.93,79.93,79.81,79.83,35685.0,61.2005,61.2005,61.1086,61.124,35685.0
2016-05-03 15:25:00,79.83,79.99,79.82,79.88,39215.0,61.124,61.2465,61.1163,61.1622,39215.0
2016-05-03 15:30:00,79.87,79.9,79.72,79.72,41788.0,61.1546,61.1776,61.0397,61.0397,41788.0
2016-05-03 15:35:00,79.74,79.85,79.72,79.83,57194.0,61.055,61.1393,61.0397,61.124,57194.0
2016-05-03 15:40:00,79.84,79.87,79.78,79.86,93572.0,61.1316,61.1546,61.0857,61.1469,93572.0
2016-05-03 15:45:00,79.87,80.01,79.85,79.98,82629.0,61.1546,61.2618,61.1393,61.2388,82629.0
2016-05-03 15:50:00,79.97,80.01,79.97,80.01,75707.0,61.2312,61.2618,61.2312,61.2618,75707.0
2016-05-03 15:55:00,80.01,80.02,79.89,79.98,139718.0,61.2618,61.2694,61.1699,61.2388,139718.0
2016-05-04 09:30:00,79.67,79.99,79.45,79.75,74116.0,61.0015,61.2465,60.833,61.0627,74116.0
2016-05-04 09:35:00,79.72,79.73,79.49,79.62,29434.0,61.0397,61.0474,60.8636,60.9632,29434.0
2016-05-04 09:40:00,79.64,79.67,79.5,79.59,32761.0,60.9785,61.0015,60.8713,60.9402,32761.0
2016-05-04 09:45:00,79.61,79.68,79.53,79.68,43499.0,60.9555,61.0091,60.8943,61.0091,43499.0
2016-05-04 09:50:00,79.66,79.88,79.65,79.86,34414.0,60.9938,61.1622,60.9861,61.1469,34414.0
2016-05-04 09:55:00,79.87,80.06,79.86,79.94,27077.0,61.1546,61.3001,61.1469,61.2082,27077.0
2016-05-04 10:00:00,79.96,80.12,79.94,80.07,35914.0,61.2235,61.346,61.2082,61.3077,35914.0
2016-05-04 10:05:00,80.05,80.05,79.96,80.03,40808.0,61.2924,61.2924,61.2235,61.2771,40808.0
2016-05-04 10:10:00,80.03,80.22,80.02,80.18,30480.0,61.2771,61.4226,61.2694,61.3919,30480.0
2016-05-04 10:15:00,80.2,80.27,80.0,80.11,81330.0,61.4073,61.4609,61.2541,61.3383,81330.0
2016-05-04 10:20:00,80.12,80.14,79.94,80.04,24341.0,61.346,61.3613,61.2082,61.2848,24341.0
2016-05-04 10:25:00,80.05,80.05,79.95,80.0,15211.0,61.2924,61.2924,61.2158,61.2541,15211.0
2016-05-04 10:30:00,80.0,80.09,79.85,80.02,31284.0,61.2541,61.323,61.1393,61.2694,31284.0
2016-05-04 10:35:00,80.02,80.02,79.92,79.95,28225.0,61.2694,61.2694,61.1929,61.2158,28225.0
2016-05-04 10:40:00,79.94,79.97,79.72,79.75,43368.0,61.2082,61.2312,61.0397,61.0627,43368.0
2016-05-04 10:45:00,79.76,79.81,79.74,79.8,17901.0,61.0704,61.1086,61.055,61.101,17901.0
2016-05-04 10:50:00,79.81,79.96,79.81,79.96,42674.0,61.1086,61.2235,61.1086,61.2235,42674.0
2016-05-04 10:55:00,79.97,80.0,79.89,79.91,23041.0,61.2312,61.2541,61.1699,61.1852,23041.0
2016-05-04 11:00:00,79.91,79.97,79.89,79.96,23012.0,61.1852,61.2312,61.1699,61.2235,23012.0
2016-05-04 11:05:00,79.97,80.04,79.95,79.95,22351.0,61.2312,61.2848,61.2158,61.2158,22351.0
2016-05-04 11:10:00,79.95,79.96,79.8,79.81,63585.0,61.2158,61.2235,61.101,61.1086,63585.0
2016-05-04 11:15:00,79.79,79.81,79.7,79.75,18455.0,61.0933,61.1086,61.0244,61.0627,18455.0
2016-05-04 11:20:00,79.75,79.9,79.75,79.88,16028.0,61.0627,61.1776,61.0627,61.1622,16028.0
2016-05-04 11:25:00,79.87,80.01,79.85,80.0,27270.0,61.1546,61.2618,61.1393,61.2541,27270.0
2016-05-04 11:30:00,80.0,80.01,79.89,79.95,15518.0,61.2541,61.2618,61.1699,61.2158,15518.0
2016-05-04 11:35:00,79.95,80.06,79.95,80.03,34125.0,61.2158,61.3001,61.2158,61.2771,34125.0
2016-05-04 11:40:00,80.02,80.05,79.99,80.01,22324.0,61.2694,61.2924,61.2465,61.2618,22324.0
2016-05-04 11:45:00,80.01,80.05,79.98,80.0,36747.0,61.2618,61.2924,61.2388,61.2541,36747.0
2016-05-04 11:50:00,80.0,80.06,79.98,80.01,40964.0,61.2541,61.3001,61.2388,61.2618,40964.0
2016-05-04 11:55:00,80.01,80.08,79.98,80.03,36140.0,61.2618,61.3154,61.2388,61.2771,36140.0
2016-05-04 12:00:00,80.03,80.04,79.99,80.04,26349.0,61.2771,61.2848,61.2465,61.2848,26349.0
2016-05-04 12:05:00,80.03,80.06,79.93,79.94,45625.0,61.2771,61.3001,61.2005,61.2082,45625.0
2016-05-04 12:10:00,79.94,79.98,79.92,79.98,19454.0,61.2082,61.2388,61.1929,61.2388,19454.0
2016-05-04 12:15:00,79.97,80.01,79.94,80.0,23257.0,61.2312,61.2618,61.2082,61.2541,23257.0
2016-05-04 12:20:00,79.98,79.99,79.94,79.99,24555.0,61.2388,61.2465,61.2082,61.2465,24555.0
2016-05-04 12:25:00,79.98,79.98,79.89,79.91,21648.0,61.2388,61.2388,61.1699,61.1852,21648.0
2016-05-04 12:30:00,79.9,79.93,79.86,79.87,24651.0,61.1776,61.2005,61.1469,61.1546,24651.0
2016-05-04 12:35:00,79.87,79.88,79.77,79.78,16581.0,61.1546,61.1622,61.078,61.0857,16581.0
2016-05-04 12:40:00,79.78,79.8,79.69,79.71,13901.0,61.0857,61.101,61.0168,61.0321,13901.0
2016-05-04 12:45:00,79.71,79.75,79.7,79.71,11010.0,61.0321,61.0627,61.0244,61.0321,11010.0
2016-05-04 12:50:00,79.7,79.72,79.65,79.66,20770.0,61.0244,61.0397,60.9861,60.9938,20770.0
2016-05-04 12:55:00,79.65,79.67,79.59,79.6,54554.0,60.9861,61.0015,60.9402,60.9479,54554.0
2016-05-04 13:00:00,79.6,79.65,79.54,79.58,54008.0,60.9479,60.9861,60.9019,60.9325,54008.0
2016-05-04 13:05:00,79.59,79.62,79.54,79.55,28535.0,60.9402,60.9632,60.9019,60.9096,28535.0
2016-05-04 13:10:00,79.55,79.58,79.43,79.48,50102.0,60.9096,60.9325,60.8177,60.856,50102.0
2016-05-04 13:15:00,79.47,79.62,79.46,79.61,29811.0,60.8483,60.9632,60.8407,60.9555,29811.0
2016-05-04 13:20:00,79.61,79.78,79.6,79.74,29449.0,60.9555,61.0857,60.9479,61.055,29449.0
2016-05-04 13:25:00,79.73,79.78,79.71,79.75,24200.0,61.0474,61.0857,61.0321,61.0627,24200.0
2016-05-04 13:30:00,79.75,79.79,79.67,79.76,30845.0,61.0627,61.0933,61.0015,61.0704,30845.0
2016-05-04 13:35:00,79.74,79.76,79.67,79.68,15867.0,61.055,61.0704,61.0015,61.0091,15867.0
2016-05-04 13:40:00,79.69,79.75,79.69,79.72,13663.0,61.0168,61.0627,61.0168,61.0397,13663.0
2016-05-04 13:45:00,79.72,79.75,79.7,79.73,21518.0,61.0397,61.0627,61.0244,61.0474,21518.0
2016-05-04 13:50:00,79.74,79.77,79.72,79.73,19712.0,61.055,61.078,61.0397,61.0474,19712.0
2016-05-04 13:55:00,79.73,79.75,79.65,79.68,29457.0,61.0474,61.0627,60.9861,61.0091,29457.0
2016-05-04 14:00:00,79.69,79.7,79.63,79.65,23476.0,61.0168,61.0244,60.9708,60.9861,23476.0
2016-05-04 14:05:00,79.66,79.68,79.62,79.65,41007.0,60.9938,61.0091,60.9632,60.9861,41007.0
2016-05-04 14:10:00,79.65,79.67,79.58,79.59,77733.0,60.9861,61.0015,60.9325,60.9402,77733.0
2016-05-04 14:15:00,79.59,79.6,79.55,79.6,43000.0,60.9402,60.9479,60.9096,60.9479,43000.0
2016-05-04 14:20:00,79.6,79.73,79.6,79.69,36780.0,60.9479,61.0474,60.9479,61.0168,36780.0
2016-05-04 14:25:00,79.69,79.84,79.69,79.8,31137.0,61.0168,61.1316,61.0168,61.101,31137.0
2016-05-04 14:30:00,79.8,79.82,79.74,79.78,52965.0,61.101,61.1163,61.055,61.0857,52965.0
2016-05-04 14:35:00,79.78,79.79,79.66,79.71,43287.0,61.0857,61.0933,60.9938,61.0321,43287.0
2016-05-04 14:40:00,79.72,79.76,79.69,79.69,30935.0,61.0397,61.0704,61.0168,61.0168,30935.0
2016-05-04 14:45:00,79.68,79.72,79.66,79.66,20741.0,61.0091,61.0397,60.9938,60.9938,20741.0
2016-05-04 14:50:00,79.67,79.71,79.64,79.68,45513.0,61.0015,61.0321,60.9785,61.0091,45513.0
2016-05-04 14:55:00,79.68,79.75,79.67,79.74,13838.0,61.0091,61.0627,61.0015,61.055,13838.0
2016-05-04 15:00:00,79.74,79.76,79.7,79.73,25038.0,61.055,61.0704,61.0244,61.0474,25038.0
2016-05-04 15:05:00,79.72,79.76,79.71,79.76,22092.0,61.0397,61.0704,61.0321,61.0704,22092.0
2016-05-04 15:10:00,79.75,79.82,79.75,79.82,50744.0,61.0627,61.1163,61.0627,61.1163,50744.0
2016-05-04 15:15:00,79.81,79.84,79.79,79.8,16674.0,61.1086,61.1316,61.0933,61.101,16674.0
2016-05-04 15:20:00,79.81,79.82,79.78,79.81,26283.0,61.1086,61.1163,61.0857,61.1086,26283.0
2016-05-04 15:25:00,79.82,79.82,79.73,79.75,26290.0,61.1163,61.1163,61.0474,61.0627,26290.0
2016-05-04 15:30:00,79.75,79.77,79.72,79.74,19267.0,61.0627,61.078,61.0397,61.055,19267.0
2016-05-04 15:35:00,79.73,79.79,79.71,79.75,34577.0,61.0474,61.0933,61.0321,61.0627,34577.0
2016-05-04 15:40:00,79.75,79.87,79.75,79.81,40796.0,61.0627,61.1546,61.0627,61.1086,40796.0
2016-05-04 15:45:00,79.8,79.82,79.77,79.77,41605.0,61.101,61.1163,61.078,61.078,41605.0
2016-05-04 15:50:00,79.77,79.78,79.7,79.71,48017.0,61.078,61.0857,61.0244,61.0321,48017.0
2016-05-04 15:55:00,79.7,79.74,79.65,79.71,89067.0,61.0244,61.055,60.9861,61.0321,89067.0
2016-05-05 09:30:00,79.56,79.71,78.55,78.81,128005.0,60.9172,61.0321,60.1439,60.343,128005.0
2016-05-05 09:35:00,78.81,78.85,78.5,78.74,162785.0,60.343,60.3736,60.1056,60.2894,162785.0
2016-05-05 09:40:00,78.73,78.76,78.22,78.36,163352.0,60.2817,60.3047,59.8912,59.9984,163352.0
2016-05-05 09:45:00,78.38,78.53,78.27,78.36,84654.0,60.0137,60.1286,59.9295,59.9984,84654.0
2016-05-05 09:50:00,78.37,78.37,78.03,78.1,182836.0,60.0061,60.0061,59.7457,59.7993,182836.0
2016-05-05 09:55:00,78.11,78.18,77.91,77.92,181425.0,59.807,59.8606,59.6539,59.6615,181425.0
2016-05-05 10:00:00,77.92,78.18,77.87,78.16,285229.0,59.6615,59.8606,59.6232,59.8453,285229.0
2016-05-05 10:05:00,78.14,78.21,77.95,78.02,137694.0,59.83,59.8836,59.6845,59.7381,137694.0
2016-05-05 10:10:00,78.01,78.02,77.76,77.86,105810.0,59.7304,59.7381,59.539,59.6156,105810.0
2016-05-05 10:15:00,77.9,77.94,77.69,77.74,144650.0,59.6462,59.6768,59.4854,59.5237,144650.0
2016-05-05 10:20:00,77.78,77.79,77.62,77.7,93248.0,59.5543,59.562,59.4318,59.4931,93248.0
2016-05-05 10:25:00,77.71,77.94,77.68,77.75,179070.0,59.5007,59.6768,59.4778,59.5314,179070.0
2016-05-05 10:30:00,77.77,77.79,77.7,77.74,74022.0,59.5467,59.562,59.4931,59.5237,74022.0
2016-05-05 10:35:00,77.74,77.93,77.66,77.89,116059.0,59.5237,59.6692,59.4624,59.6385,116059.0
2016-05-05 10:40:00,77.88,78.11,77.84,78.09,72622.0,59.6309,59.807,59.6003,59.7917,72622.0
2016-05-05 10:45:00,78.08,78.1,77.96,78.02,49707.0,59.784,59.7993,59.6921,59.7381,49707.0
2016-05-05 10:50:00,78.02,78.09,77.95,78.01,53250.0,59.7381,59.7917,59.6845,59.7304,53250.0
2016-05-05 10:55:00,78.02,78.09,77.92,77.97,104103.0,59.7381,59.7917,59.6615,59.6998,104103.0
2016-05-05 11:00:00,77.97,78.04,77.92,77.99,88145.0,59.6998,59.7534,59.6615,59.7151,88145.0
2016-05-05 11:05:00,78.0,78.04,77.9,77.96,80121.0,59.7228,59.7534,59.6462,59.6921,80121.0
2016-05-05 11:10:00,77.96,77.98,77.91,77.95,59524.0,59.6921,59.7075,59.6539,59.6845,59524.0
2016-05-05 11:15:00,77.96,78.04,77.94,77.99,59565.0,59.6921,59.7534,59.6768,59.7151,59565.0
2016-05-05 11:20:00,77.98,78.04,77.9,78.0,68105.0,59.7075,59.7534,59.6462,59.7228,68105.0
2016-05-05 11:25:00,77.98,78.0,77.86,77.88,35963.0,59.7075,59.7228,59.6156,59.6309,35963.0
2016-05-05 11:30:00,77.87,77.9,77.76,77.77,59309.0,59.6232,59.6462,59.539,59.5467,59309.0
2016-05-05 11:35:00,77.78,77.87,77.78,77.87,42098.0,59.5543,59.6232,59.5543,59.6232,42098.0
2016-05-05 11:40:00,77.87,77.92,77.81,77.85,40814.0,59.6232,59.6615,59.5773,59.6079,40814.0
2016-05-05 11:45:00,77.85,77.97,77.84,77.92,40018.0,59.6079,59.6998,59.6003,59.6615,40018.0
2016-05-05 11:50:00,77.91,78.03,77.91,77.96,65211.0,59.6539,59.7457,59.6539,59.6921,65211.0
2016-05-05 11:55:00,77.96,78.05,77.94,78.01,62636.0,59.6921,59.7611,59.6768,59.7304,62636.0
2016-05-05 12:00:00,78.01,78.24,77.99,78.22,161614.0,59.7304,59.9065,59.7151,59.8912,161614.0
2016-05-05 12:05:00,78.23,78.28,78.2,78.21,30335.0,59.8989,59.9372,59.8759,59.8836,30335.0
2016-05-05 12:10:00,78.2,78.34,78.15,78.34,36405.0,59.8759,59.9831,59.8376,59.9831,36405.0
2016-05-05 12:15:00,78.35,78.39,78.33,78.34,24751.0,59.9908,60.0214,59.9754,59.9831,24751.0
2016-05-05 12:20:00,78.34,78.43,78.33,78.43,33819.0,59.9831,60.052,59.9754,60.052,33819.0
2016-05-05 12:25:00,78.43,78.46,78.4,78.42,58859.0,60.052,60.075,60.029,60.0444,58859.0
2016-05-05 12:30:00,78.42,78.45,78.31,78.31,62647.0,60.0444,60.0673,59.9601,59.9601,62647.0
2016-05-05 12:35:00,78.31,78.31,78.21,78.28,24734.0,59.9601,59.9601,59.8836,59.9372,24734.0
2016-05-05 12:40:00,78.28,78.37,78.28,78.32,32145.0,59.9372,60.0061,59.9372,59.9678,32145.0
2016-05-05 12:45:00,78.33,78.39,78.3,78.36,36483.0,59.9754,60.0214,59.9525,59.9984,36483.0
2016-05-05 12:50:00,78.36,78.36,78.28,78.33,23157.0,59.9984,59.9984,59.9372,59.9754,23157.0
2016-05-05 12:55:00,78.33,78.35,78.26,78.27,37870.0,59.9754,59.9908,59.9218,59.9295,37870.0
2016-05-05 13:00:00,78.27,78.31,78.26,78.3,22622.0,59.9295,59.9601,59.9218,59.9525,22622.0
2016-05-05 13:05:00,78.31,78.35,78.28,78.35,27565.0,59.9601,59.9908,59.9372,59.9908,27565.0
2016-05-05 13:10:00,78.34,78.34,78.24,78.25,19664.0,59.9831,59.9831,59.9065,59.9142,19664.0
2016-05-05 13:15:00,78.24,78.26,78.2,78.26,20611.0,59.9065,59.9218,59.8759,59.9218,20611.0
2016-05-05 13:20:00,78.25,78.27,78.05,78.08,51676.0,59.9142,59.9295,59.7611,59.784,51676.0
2016-05-05 13:25:00,78.06,78.11,78.0,78.09,43670.0,59.7687,59.807,59.7228,59.7917,43670.0
2016-05-05 13:30:00,78.09,78.12,78.06,78.09,11392.0,59.7917,59.8147,59.7687,59.7917,11392.0
2016-05-05 13:35:00,78.09,78.16,78.03,78.04,22529.0,59.7917,59.8453,59.7457,59.7534,22529.0
2016-05-05 13:40:00,78.03,78.1,78.0,78.06,22316.0,59.7457,59.7993,59.7228,59.7687,22316.0
2016-05-05 13:45:00,78.07,78.08,77.96,77.96,16905.0,59.7764,59.784,59.6921,59.6921,16905.0
2016-05-05 13:50:00,77.96,78.1,77.95,78.03,14450.0,59.6921,59.7993,59.6845,59.7457,14450.0
2016-05-05 13:55:00,78.03,78.13,78.01,78.08,21518.0,59.7457,59.8223,59.7304,59.784,21518.0
2016-05-05 14:00:00,78.09,78.19,78.07,78.17,52757.0,59.7917,59.8682,59.7764,59.8529,52757.0
2016-05-05 14:05:00,78.17,78.32,78.15,78.31,31116.0,59.8529,59.9678,59.8376,59.9601,31116.0
2016-05-05 14:10:00,78.32,78.33,78.22,78.22,32536.0,59.9678,59.9754,59.8912,59.8912,32536.0
2016-05-05 14:15:00,78.23,78.26,78.16,78.17,31691.0,59.8989,59.9218,59.8453,59.8529,31691.0
2016-05-05 14:20:00,78.17,78.19,78.14,78.14,31761.0,59.8529,59.8682,59.83,59.83,31761.0
2016-05-05 14:25:00,78.13,78.26,78.13,78.22,25287.0,59.8223,59.9218,59.8223,59.8912,25287.0
2016-05-05 14:30:00,78.21,78.24,78.09,78.1,38845.0,59.8836,59.9065,59.7917,59.7993,38845.0
2016-05-05 14:35:00,78.09,78.17,78.08,78.15,16570.0,59.7917,59.8529,59.784,59.8376,16570.0
2016-05-05 14:40:00,78.14,78.29,78.14,78.26,50934.0,59.83,59.9448,59.83,59.9218,50934.0
2016-05-05 14:45:00,78.25,78.27,78.2,78.23,35037.0,59.9142,59.9295,59.8759,59.8989,35037.0
2016-05-05 14:50:00,78.23,78.25,78.2,78.2,23848.0,59.8989,59.9142,59.8759,59.8759,23848.0
2016-05-05 14:55:00,78.2,78.21,78.17,78.18,26145.0,59.8759,59.8836,59.8529,59.8606,26145.0
2016-05-05 15:00:00,78.19,78.22,78.13,78.17,34592.0,59.8682,59.8912,59.8223,59.8529,34592.0
2016-05-05 15:05:00,78.17,78.2,78.14,78.16,37727.0,59.8529,59.8759,59.83,59.8453,37727.0
2016-05-05 15:10:00,78.16,78.19,78.11,78.15,45663.0,59.8453,59.8682,59.807,59.8376,45663.0
2016-05-05 15:15:00,78.16,78.17,78.12,78.15,37940.0,59.8453,59.8529,59.8147,59.8376,37940.0
2016-05-05 15:20:00,78.15,78.2,78.14,78.2,35290.0,59.8376,59.8759,59.83,59.8759,35290.0
2016-05-05 15:25:00,78.2,78.21,78.16,78.17,47744.0,59.8759,59.8836,59.8453,59.8529,47744.0
2016-05-05 15:30:00,78.17,78.19,78.12,78.16,89207.0,59.8529,59.8682,59.8147,59.8453,89207.0
2016-05-05 15:35:00,78.17,78.17,78.05,78.08,56879.0,59.8529,59.8529,59.7611,59.784,56879.0
2016-05-05 15:40:00,78.08,78.16,78.03,78.03,76626.0,59.784,59.8453,59.7457,59.7457,76626.0
2016-05-05 15:45:00,78.04,78.13,78.02,78.04,92788.0,59.7534,59.8223,59.7381,59.7534,92788.0
2016-05-05 15:50:00,78.04,78.09,78.03,78.09,89080.0,59.7534,59.7917,59.7457,59.7917,89080.0
2016-05-05 15:55:00,78.09,78.12,78.05,78.12,174280.0,59.7917,59.8147,59.7611,59.8147,174280.0
2016-05-06 09:30:00,78.13,78.13,77.85,77.97,68089.0,59.8223,59.8223,59.6079,59.6998,68089.0
2016-05-06 09:35:00,77.97,78.16,77.92,78.15,125818.0,59.6998,59.8453,59.6615,59.8376,125818.0
2016-05-06 09:40:00,78.13,78.29,78.05,78.29,27328.0,59.8223,59.9448,59.7611,59.9448,27328.0
2016-05-06 09:45:00,78.29,78.39,78.19,78.19,48314.0,59.9448,60.0214,59.8682,59.8682,48314.0
2016-05-06 09:50:00,78.18,78.34,78.14,78.29,26423.0,59.8606,59.9831,59.83,59.9448,26423.0
2016-05-06 09:55:00,78.34,78.35,78.21,78.24,22072.0,59.9831,59.9908,59.8836,59.9065,22072.0
2016-05-06 10:00:00,78.25,78.27,78.13,78.21,38759.0,59.9142,59.9295,59.8223,59.8836,38759.0
2016-05-06 10:05:00,78.21,78.29,78.14,78.23,27867.0,59.8836,59.9448,59.83,59.8989,27867.0
2016-05-06 10:10:00,78.25,78.27,78.01,78.01,35253.0,59.9142,59.9295,59.7304,59.7304,35253.0
2016-05-06 10:15:00,78.0,78.1,77.96,78.03,27776.0,59.7228,59.7993,59.6921,59.7457,27776.0
2016-05-06 10:20:00,78.03,78.05,77.95,77.95,30956.0,59.7457,59.7611,59.6845,59.6845,30956.0
2016-05-06 10:25:00,77.95,78.04,77.95,78.01,31761.0,59.6845,59.7534,59.6845,59.7304,31761.0
2016-05-06 10:30:00,78.01,78.11,77.95,78.1,52287.0,59.7304,59.807,59.6845,59.7993,52287.0
2016-05-06 10:35:00,78.1,78.15,77.98,78.02,47133.0,59.7993,59.8376,59.7075,59.7381,47133.0
2016-05-06 10:40:00,78.02,78.06,77.97,78.0,37560.0,59.7381,59.7687,59.6998,59.7228,37560.0
2016-05-06 10:45:00,78.0,78.01,77.93,77.98,48714.0,59.7228,59.7304,59.6692,59.7075,48714.0
2016-05-06 10:50:00,77.98,78.06,77.95,77.98,37428.0,59.7075,59.7687,59.6845,59.7075,37428.0
2016-05-06 10:55:00,77.98,77.98,77.92,77.94,27332.0,59.7075,59.7075,59.6615,59.6768,27332.0
2016-05-06 11:00:00,77.94,77.96,77.89,77.96,40515.0,59.6768,59.6921,59.6385,59.6921,40515.0
2016-05-06 11:05:00,77.95,78.17,77.94,78.11,34726.0,59.6845,59.8529,59.6768,59.807,34726.0
2016-05-06 11:10:00,78.09,78.19,78.03,78.16,44934.0,59.7917,59.8682,59.7457,59.8453,44934.0
2016-05-06 11:15:00,78.16,78.28,78.15,78.26,37095.0,59.8453,59.9372,59.8376,59.9218,37095.0
2016-05-06 11:20:00,78.27,78.32,78.26,78.27,22503.0,59.9295,59.9678,59.9218,59.9295,22503.0
2016-05-06 11:25:00,78.28,78.35,78.27,78.32,31818.0,59.9372,59.9908,59.9295,59.9678,31818.0
2016-05-06 11:30:00,78.31,78.35,78.29,78.31,40375.0,59.9601,59.9908,59.9448,59.9601,40375.0
2016-05-06 11:35:00,78.3,78.34,78.23,78.33,23203.0,59.9525,59.9831,59.8989,59.9754,23203.0
2016-05-06 11:40:00,78.33,78.34,78.27,78.27,14446.0,59.9754,59.9831,59.9295,59.9295,14446.0
2016-05-06 11:45:00,78.27,78.28,78.08,78.12,37298.0,59.9295,59.9372,59.784,59.8147,37298.0
2016-05-06 11:50:00,78.12,78.18,78.11,78.14,10485.0,59.8147,59.8606,59.807,59.83,10485.0
2016-05-06 11:55:00,78.15,78.17,78.06,78.08,19582.0,59.8376,59.8529,59.7687,59.784,19582.0
2016-05-06 12:00:00,78.09,78.09,78.04,78.05,17764.0,59.7917,59.7917,59.7534,59.7611,17764.0
2016-05-06 12:05:00,78.05,78.14,78.04,78.13,20939.0,59.7611,59.83,59.7534,59.8223,20939.0
2016-05-06 12:10:00,78.13,78.16,78.13,78.16,26689.0,59.8223,59.8453,59.8223,59.8453,26689.0
2016-05-06 12:15:00,78.16,78.26,78.15,78.26,24757.0,59.8453,59.9218,59.8376,59.9218,24757.0
2016-05-06 12:20:00,78.26,78.33,78.24,78.32,16623.0,59.9218,59.9754,59.9065,59.9678,16623.0
2016-05-06 12:25:00,78.31,78.31,78.27,78.3,14423.0,59.9601,59.9601,59.9295,59.9525,14423.0
2016-05-06 12:30:00,78.3,78.3,78.21,78.24,11705.0,59.9525,59.9525,59.8836,59.9065,11705.0
2016-05-06 12:35:00,78.24,78.28,78.22,78.27,15097.0,59.9065,59.9372,59.8912,59.9295,15097.0
2016-05-06 12:40:00,78.27,78.31,78.26,78.29,15731.0,59.9295,59.9601,59.9218,59.9448,15731.0
2016-05-06 12:45:00,78.29,78.3,78.26,78.28,10936.0,59.9448,59.9525,59.9218,59.9372,10936.0
2016-05-06 12:50:00,78.29,78.33,78.27,78.32,10800.0,59.9448,59.9754,59.9295,59.9678,10800.0
2016-05-06 12:55:00,78.33,78.41,78.33,78.38,52110.0,59.9754,60.0367,59.9754,60.0137,52110.0
2016-05-06 13:00:00,78.39,78.4,78.36,78.38,19852.0,60.0214,60.029,59.9984,60.0137,19852.0
2016-05-06 13:05:00,78.38,78.46,78.36,78.41,19494.0,60.0137,60.075,59.9984,60.0367,19494.0
2016-05-06 13:10:00,78.41,78.52,78.41,78.52,17691.0,60.0367,60.1209,60.0367,60.1209,17691.0
2016-05-06 13:15:00,78.52,78.6,78.51,78.55,31942.0,60.1209,60.1822,60.1133,60.1439,31942.0
2016-05-06 13:20:00,78.56,78.56,78.42,78.44,33509.0,60.1515,60.1515,60.0444,60.0597,33509.0
2016-05-06 13:25:00,78.44,78.45,78.41,78.42,17038.0,60.0597,60.0673,60.0367,60.0444,17038.0
2016-05-06 13:30:00,78.42,78.42,78.33,78.38,26856.0,60.0444,60.0444,59.9754,60.0137,26856.0
2016-05-06 13:35:00,78.38,78.46,78.37,78.45,11449.0,60.0137,60.075,60.0061,60.0673,11449.0
2016-05-06 13:40:00,78.46,78.48,78.41,78.41,15399.0,60.075,60.0903,60.0367,60.0367,15399.0
2016-05-06 13:45:00,78.42,78.58,78.42,78.58,14533.0,60.0444,60.1669,60.0444,60.1669,14533.0
2016-05-06 13:50:00,78.58,78.64,78.57,78.62,15762.0,60.1669,60.2128,60.1592,60.1975,15762.0
2016-05-06 13:55:00,78.62,78.75,78.6,78.75,19964.0,60.1975,60.297,60.1822,60.297,19964.0
2016-05-06 14:00:00,78.74,78.83,78.69,78.82,33652.0,60.2894,60.3583,60.2511,60.3506,33652.0
2016-05-06 14:05:00,78.83,78.83,78.71,78.76,18981.0,60.3583,60.3583,60.2664,60.3047,18981.0
2016-05-06 14:10:00,78.76,78.77,78.66,78.71,16878.0,60.3047,60.3123,60.2281,60.2664,16878.0
2016-05-06 14:15:00,78.72,78.73,78.67,78.7,18523.0,60.2741,60.2817,60.2358,60.2587,18523.0
2016-05-06 14:20:00,78.71,78.79,78.7,78.78,32945.0,60.2664,60.3277,60.2587,60.32,32945.0
2016-05-06 14:25:00,78.79,78.85,78.74,78.82,25165.0,60.3277,60.3736,60.2894,60.3506,25165.0
2016-05-06 14:30:00,78.81,78.82,78.73,78.75,21099.0,60.343,60.3506,60.2817,60.297,21099.0
2016-05-06 14:35:00,78.74,78.8,78.68,78.79,32899.0,60.2894,60.3353,60.2434,60.3277,32899.0
2016-05-06 14:40:00,78.79,78.86,78.79,78.83,16357.0,60.3277,60.3813,60.3277,60.3583,16357.0
2016-05-06 14:45:00,78.82,78.86,78.78,78.79,21405.0,60.3506,60.3813,60.32,60.3277,21405.0
2016-05-06 14:50:00,78.79,78.83,78.78,78.83,25662.0,60.3277,60.3583,60.32,60.3583,25662.0
2016-05-06 14:55:00,78.82,78.83,78.59,78.59,31724.0,60.3506,60.3583,60.1745,60.1745,31724.0
2016-05-06 15:00:00,78.6,78.74,78.6,78.73,15857.0,60.1822,60.2894,60.1822,60.2817,15857.0
2016-05-06 15:05:00,78.73,78.75,78.67,78.69,20828.0,60.2817,60.297,60.2358,60.2511,20828.0
2016-05-06 15:10:00,78.69,78.71,78.61,78.61,28581.0,60.2511,60.2664,60.1898,60.1898,28581.0
2016-05-06 15:15:00,78.62,78.71,78.59,78.69,73158.0,60.1975,60.2664,60.1745,60.2511,73158.0
2016-05-06 15:20:00,78.68,78.75,78.68,78.73,19284.0,60.2434,60.297,60.2434,60.2817,19284.0
2016-05-06 15:25:00,78.72,78.74,78.69,78.7,32354.0,60.2741,60.2894,60.2511,60.2587,32354.0
2016-05-06 15:30:00,78.7,78.72,78.61,78.63,31148.0,60.2587,60.2741,60.1898,60.2051,31148.0
2016-05-06 15:35:00,78.63,78.75,78.63,78.74,31059.0,60.2051,60.297,60.2051,60.2894,31059.0
2016-05-06 15:40:00,78.74,78.76,78.68,78.68,41151.0,60.2894,60.3047,60.2434,60.2434,41151.0
2016-05-06 15:45:00,78.67,78.7,78.65,78.65,44084.0,60.2358,60.2587,60.2205,60.2205,44084.0
2016-05-06 15:50:00,78.65,78.67,78.63,78.66,67439.0,60.2205,60.2358,60.2051,60.2281,67439.0
2016-05-06 15:55:00,78.67,78.73,78.64,78.72,122234.0,60.2358,60.2817,60.2128,60.2741,122234.0
2016-05-09 09:30:00,79.01,79.09,78.77,78.94,48549.0,60.4961,60.5574,60.3123,60.4425,48549.0
2016-05-09 09:35:00,78.92,79.27,78.89,79.25,24441.0,60.4272,60.6952,60.4042,60.6799,24441.0
2016-05-09 09:40:00,79.23,79.64,79.23,79.62,28418.0,60.6646,60.9785,60.6646,60.9632,28418.0
2016-05-09 09:45:00,79.61,79.89,79.55,79.81,70226.0,60.9555,61.1699,60.9096,61.1086,70226.0
2016-05-09 09:50:00,79.79,80.11,79.69,80.11,58785.0,61.0933,61.3383,61.0168,61.3383,58785.0
2016-05-09 09:55:00,80.09,80.28,79.95,80.27,63489.0,61.323,61.4685,61.2158,61.4609,63489.0
2016-05-09 10:00:00,80.25,80.27,79.84,79.85,52846.0,61.4455,61.4609,61.1316,61.1393,52846.0
2016-05-09 10:05:00,79.86,80.0,79.76,79.97,97631.0,61.1469,61.2541,61.0704,61.2312,97631.0
2016-05-09 10:10:00,79.95,80.0,79.92,79.98,37146.0,61.2158,61.2541,61.1929,61.2388,37146.0
2016-05-09 10:15:00,79.99,80.01,79.87,79.94,76298.0,61.2465,61.2618,61.1546,61.2082,76298.0
2016-05-09 10:20:00,79.94,80.0,79.88,79.88,42873.0,61.2082,61.2541,61.1622,61.1622,42873.0
2016-05-09 10:25:00,79.87,79.89,79.8,79.84,52825.0,61.1546,61.1699,61.101,61.1316,52825.0
2016-05-09 10:30:00,79.83,79.85,79.78,79.81,48444.0,61.124,61.1393,61.0857,61.1086,48444.0
2016-05-09 10:35:00,79.81,79.84,79.76,79.84,32165.0,61.1086,61.1316,61.0704,61.1316,32165.0
2016-05-09 10:40:00,79.84,80.0,79.82,79.98,31481.0,61.1316,61.2541,61.1163,61.2388,31481.0
2016-05-09 10:45:00,79.98,80.05,79.96,80.05,38574.0,61.2388,61.2924,61.2235,61.2924,38574.0
2016-05-09 10:50:00,80.05,80.1,80.02,80.02,22345.0,61.2924,61.3307,61.2694,61.2694,22345.0
2016-05-09 10:55:00,80.03,80.05,79.93,79.94,34439.0,61.2771,61.2924,61.2005,61.2082,34439.0
2016-05-09 11:00:00,79.95,80.03,79.9,80.03,31572.0,61.2158,61.2771,61.1776,61.2771,31572.0
2016-05-09 11:05:00,80.02,80.09,79.99,80.05,44549.0,61.2694,61.323,61.2465,61.2924,44549.0
2016-05-09 11:10:00,80.04,80.06,79.85,79.87,45583.0,61.2848,61.3001,61.1393,61.1546,45583.0
2016-05-09 11:15:00,79.87,79.88,79.74,79.76,35762.0,61.1546,61.1622,61.055,61.0704,35762.0
2016-05-09 11:20:00,79.76,79.9,79.76,79.89,21749.0,61.0704,61.1776,61.0704,61.1699,21749.0
2016-05-09 11:25:00,79.89,79.95,79.87,79.94,27584.0,61.1699,61.2158,61.1546,61.2082,27584.0
2016-05-09 11:30:00,79.92,79.93,79.75,79.8,31265.0,61.1929,61.2005,61.0627,61.101,31265.0
2016-05-09 11:35:00,79.8,79.86,79.78,79.85,33666.0,61.101,61.1469,61.0857,61.1393,33666.0
2016-05-09 11:40:00,79.84,80.02,79.84,80.02,24095.0,61.1316,61.2694,61.1316,61.2694,24095.0
2016-05-09 11:45:00,80.02,80.06,80.0,80.03,24805.0,61.2694,61.3001,61.2541,61.2771,24805.0
2016-05-09 11:50:00,80.03,80.05,79.92,79.92,37229.0,61.2771,61.2924,61.1929,61.1929,37229.0
2016-05-09 11:55:00,79.92,80.01,79.87,80.0,24440.0,61.1929,61.2618,61.1546,61.2541,24440.0
2016-05-09 12:00:00,79.99,80.02,79.96,80.02,35109.0,61.2465,61.2694,61.2235,61.2694,35109.0
2016-05-09 12:05:00,80.01,80.04,79.97,79.97,34592.0,61.2618,61.2848,61.2312,61.2312,34592.0
2016-05-09 12:10:00,79.97,80.08,79.94,80.08,29245.0,61.2312,61.3154,61.2082,61.3154,29245.0
2016-05-09 12:15:00,80.08,80.1,80.0,80.02,22879.0,61.3154,61.3307,61.2541,61.2694,22879.0
2016-05-09 12:20:00,80.04,80.1,80.02,80.1,20793.0,61.2848,61.3307,61.2694,61.3307,20793.0
2016-05-09 12:25:00,80.1,80.2,80.08,80.2,31081.0,61.3307,61.4073,61.3154,61.4073,31081.0
2016-05-09 12:30:00,80.19,80.24,80.18,80.21,41993.0,61.3996,61.4379,61.3919,61.4149,41993.0
2016-05-09 12:35:00,80.22,80.22,80.16,80.2,24404.0,61.4226,61.4226,61.3766,61.4073,24404.0
2016-05-09 12:40:00,80.2,80.25,80.19,80.22,22702.0,61.4073,61.4455,61.3996,61.4226,22702.0
2016-05-09 12:45:00,80.22,80.22,80.1,80.1,30657.0,61.4226,61.4226,61.3307,61.3307,30657.0
2016-05-09 12:50:00,80.1,80.15,80.1,80.15,9866.0,61.3307,61.369,61.3307,61.369,9866.0
2016-05-09 12:55:00,80.15,80.24,80.11,80.22,37382.0,61.369,61.4379,61.3383,61.4226,37382.0
2016-05-09 13:00:00,80.21,80.21,80.06,80.08,27969.0,61.4149,61.4149,61.3001,61.3154,27969.0
2016-05-09 13:05:00,80.08,80.15,80.07,80.15,35628.0,61.3154,61.369,61.3077,61.369,35628.0
2016-05-09 13:10:00,80.16,80.25,80.16,80.24,36010.0,61.3766,61.4455,61.3766,61.4379,36010.0
2016-05-09 13:15:00,80.24,80.25,80.19,80.23,16455.0,61.4379,61.4455,61.3996,61.4302,16455.0
2016-05-09 13:20:00,80.23,80.24,80.15,80.15,22154.0,61.4302,61.4379,61.369,61.369,22154.0
2016-05-09 13:25:00,80.15,80.24,80.14,80.24,20519.0,61.369,61.4379,61.3613,61.4379,20519.0
2016-05-09 13:30:00,80.24,80.3,80.24,80.28,27104.0,61.4379,61.4838,61.4379,61.4685,27104.0
2016-05-09 13:35:00,80.28,80.3,80.14,80.15,48418.0,61.4685,61.4838,61.3613,61.369,48418.0
2016-05-09 13:40:00,80.15,80.29,80.14,80.28,19346.0,61.369,61.4762,61.3613,61.4685,19346.0
2016-05-09 13:45:00,80.27,80.3,80.18,80.18,28774.0,61.4609,61.4838,61.3919,61.3919,28774.0
2016-05-09 13:50:00,80.18,80.23,80.16,80.19,24465.0,61.3919,61.4302,61.3766,61.3996,24465.0
2016-05-09 13:55:00,80.19,80.22,80.1,80.13,23303.0,61.3996,61.4226,61.3307,61.3537,23303.0
2016-05-09 14:00:00,80.12,80.23,80.12,80.19,32114.0,61.346,61.4302,61.346,61.3996,32114.0
2016-05-09 14:05:00,80.19,80.22,80.13,80.22,27761.0,61.3996,61.4226,61.3537,61.4226,27761.0
2016-05-09 14:10:00,80.22,80.23,80.11,80.11,52431.0,61.4226,61.4302,61.3383,61.3383,52431.0
2016-05-09 14:15:00,80.11,80.12,79.98,80.02,58074.0,61.3383,61.346,61.2388,61.2694,58074.0
2016-05-09 14:20:00,80.03,80.07,79.98,80.04,29609.0,61.2771,61.3077,61.2388,61.2848,29609.0
2016-05-09 14:25:00,80.04,80.1,80.03,80.04,40903.0,61.2848,61.3307,61.2771,61.2848,40903.0
2016-05-09 14:30:00,80.05,80.07,80.0,80.02,33692.0,61.2924,61.3077,61.2541,61.2694,33692.0
2016-05-09 14:35:00,80.02,80.08,80.01,80.06,28636.0,61.2694,61.3154,61.2618,61.3001,28636.0
2016-05-09 14:40:00,80.05,80.07,80.0,80.01,28924.0,61.2924,61.3077,61.2541,61.2618,28924.0
2016-05-09 14:45:00,80.01,80.07,80.0,80.02,34223.0,61.2618,61.3077,61.2541,61.2694,34223.0
2016-05-09 14:50:00,80.02,80.1,80.02,80.08,34792.0,61.2694,61.3307,61.2694,61.3154,34792.0
2016-05-09 14:55:00,80.08,80.09,79.96,79.98,73802.0,61.3154,61.323,61.2235,61.2388,73802.0
2016-05-09 15:00:00,79.98,80.0,79.97,79.98,40444.0,61.2388,61.2541,61.2312,61.2388,40444.0
2016-05-09 15:05:00,79.98,80.01,79.93,79.95,82564.0,61.2388,61.2618,61.2005,61.2158,82564.0
2016-05-09 15:10:00,79.95,79.98,79.89,79.98,43041.0,61.2158,61.2388,61.1699,61.2388,43041.0
2016-05-09 15:15:00,79.99,80.05,79.96,80.02,43739.0,61.2465,61.2924,61.2235,61.2694,43739.0
2016-05-09 15:20:00,80.03,80.06,80.0,80.02,35966.0,61.2771,61.3001,61.2541,61.2694,35966.0
2016-05-09 15:25:00,80.02,80.04,79.99,80.0,41966.0,61.2694,61.2848,61.2465,61.2541,41966.0
2016-05-09 15:30:00,80.01,80.05,79.97,80.01,63078.0,61.2618,61.2924,61.2312,61.2618,63078.0
2016-05-09 15:35:00,80.02,80.05,80.0,80.05,53827.0,61.2694,61.2924,61.2541,61.2924,53827.0
2016-05-09 15:40:00,80.05,80.12,80.04,80.05,57878.0,61.2924,61.346,61.2848,61.2924,57878.0
2016-05-09 15:45:00,80.05,80.07,80.0,80.0,81918.0,61.2924,61.3077,61.2541,61.2541,81918.0
2016-05-09 15:50:00,80.0,80.01,79.87,79.87,88604.0,61.2541,61.2618,61.1546,61.1546,88604.0
2016-05-09 15:55:00,79.87,79.98,79.84,79.95,127733.0,61.1546,61.2388,61.1316,61.2158,127733.0
2016-05-10 09:30:00,79.86,79.89,79.45,79.48,84745.0,61.1469,61.1699,60.833,60.856,84745.0
2016-05-10 09:35:00,79.45,79.61,79.3,79.44,89897.0,60.833,60.9555,60.7182,60.8253,89897.0
2016-05-10 09:40:00,79.47,79.78,79.47,79.64,70745.0,60.8483,61.0857,60.8483,60.9785,70745.0
2016-05-10 09:45:00,79.67,80.32,79.67,80.24,40760.0,61.0015,61.4991,61.0015,61.4379,40760.0
2016-05-10 09:50:00,80.21,80.34,80.13,80.29,40487.0,61.4149,61.5145,61.3537,61.4762,40487.0
2016-05-10 09:55:00,80.3,80.4,80.19,80.3,61317.0,61.4838,61.5604,61.3996,61.4838,61317.0
2016-05-10 10:00:00,80.28,80.28,80.0,80.06,55804.0,61.4685,61.4685,61.2541,61.3001,55804.0
2016-05-10 10:05:00,80.09,80.27,80.02,80.24,36578.0,61.323,61.4609,61.2694,61.4379,36578.0
2016-05-10 10:10:00,80.23,80.45,80.22,80.42,27309.0,61.4302,61.5987,61.4226,61.5757,27309.0
2016-05-10 10:15:00,80.4,80.45,80.28,80.38,22722.0,61.5604,61.5987,61.4685,61.5451,22722.0
2016-05-10 10:20:00,80.38,80.45,80.28,80.3,22155.0,61.5451,61.5987,61.4685,61.4838,22155.0
2016-05-10 10:25:00,80.31,80.42,80.3,80.35,28501.0,61.4915,61.5757,61.4838,61.5221,28501.0
2016-05-10 10:30:00,80.36,80.42,80.26,80.4,28247.0,61.5298,61.5757,61.4532,61.5604,28247.0
2016-05-10 10:35:00,80.4,80.47,80.35,80.42,19328.0,61.5604,61.614,61.5221,61.5757,19328.0
2016-05-10 10:40:00,80.41,80.49,80.39,80.45,20780.0,61.5681,61.6293,61.5527,61.5987,20780.0
2016-05-10 10:45:00,80.43,80.43,80.3,80.36,32484.0,61.5834,61.5834,61.4838,61.5298,32484.0
2016-05-10 10:50:00,80.35,80.51,80.31,80.47,60794.0,61.5221,61.6446,61.4915,61.614,60794.0
2016-05-10 10:55:00,80.48,80.5,80.36,80.4,33188.0,61.6216,61.637,61.5298,61.5604,33188.0
2016-05-10 11:00:00,80.39,80.39,80.2,80.21,48817.0,61.5527,61.5527,61.4073,61.4149,48817.0
2016-05-10 11:05:00,80.22,80.25,80.13,80.14,30249.0,61.4226,61.4455,61.3537,61.3613,30249.0
2016-05-10 11:10:00,80.14,80.23,80.09,80.1,36720.0,61.3613,61.4302,61.323,61.3307,36720.0
2016-05-10 11:15:00,80.09,80.13,79.98,79.99,44473.0,61.323,61.3537,61.2388,61.2465,44473.0
2016-05-10 11:20:00,79.99,80.02,79.9,79.95,52770.0,61.2465,61.2694,61.1776,61.2158,52770.0
2016-05-10 11:25:00,79.96,80.0,79.92,79.94,42315.0,61.2235,61.2541,61.1929,61.2082,42315.0
2016-05-10 11:30:00,79.94,79.97,79.8,79.88,31418.0,61.2082,61.2312,61.101,61.1622,31418.0
2016-05-10 11:35:00,79.9,79.91,79.83,79.84,27616.0,61.1776,61.1852,61.124,61.1316,27616.0
2016-05-10 11:40:00,79.85,79.91,79.77,79.87,24251.0,61.1393,61.1852,61.078,61.1546,24251.0
2016-05-10 11:45:00,79.88,79.96,79.87,79.87,22189.0,61.1622,61.2235,61.1546,61.1546,22189.0
2016-05-10 11:50:00,79.87,80.0,79.87,80.0,27697.0,61.1546,61.2541,61.1546,61.2541,27697.0
2016-05-10 11:55:00,79.99,80.01,79.96,80.01,24171.0,61.2465,61.2618,61.2235,61.2618,24171.0
2016-05-10 12:00:00,80.01,80.02,79.96,80.0,38780.0,61.2618,61.2694,61.2235,61.2541,38780.0
2016-05-10 12:05:00,80.0,80.03,79.95,79.97,20989.0,61.2541,61.2771,61.2158,61.2312,20989.0
2016-05-10 12:10:00,79.99,80.11,79.97,80.1,25919.0,61.2465,61.3383,61.2312,61.3307,25919.0
2016-05-10 12:15:00,80.11,80.21,80.1,80.2,13896.0,61.3383,61.4149,61.3307,61.4073,13896.0
2016-05-10 12:20:00,80.2,80.27,80.19,80.27,34277.0,61.4073,61.4609,61.3996,61.4609,34277.0
2016-05-10 12:25:00,80.27,80.29,80.21,80.28,11372.0,61.4609,61.4762,61.4149,61.4685,11372.0
2016-05-10 12:30:00,80.29,80.29,80.15,80.16,28304.0,61.4762,61.4762,61.369,61.3766,28304.0
2016-05-10 12:35:00,80.17,80.17,80.08,80.1,25410.0,61.3843,61.3843,61.3154,61.3307,25410.0
2016-05-10 12:40:00,80.1,80.11,80.06,80.07,23331.0,61.3307,61.3383,61.3001,61.3077,23331.0
2016-05-10 12:45:00,80.08,80.11,80.08,80.09,15296.0,61.3154,61.3383,61.3154,61.323,15296.0
2016-05-10 12:50:00,80.11,80.14,80.08,80.13,19893.0,61.3383,61.3613,61.3154,61.3537,19893.0
2016-05-10 12:55:00,80.13,80.13,80.08,80.09,28079.0,61.3537,61.3537,61.3154,61.323,28079.0
2016-05-10 13:00:00,80.09,80.14,80.09,80.12,23550.0,61.323,61.3613,61.323,61.346,23550.0
2016-05-10 13:05:00,80.12,80.16,80.1,80.14,48960.0,61.346,61.3766,61.3307,61.3613,48960.0
2016-05-10 13:10:00,80.15,80.16,80.03,80.07,45512.0,61.369,61.3766,61.2771,61.3077,45512.0
2016-05-10 13:15:00,80.06,80.13,80.05,80.12,42774.0,61.3001,61.3537,61.2924,61.346,42774.0
2016-05-10 13:20:00,80.12,80.2,80.12,80.2,29534.0,61.346,61.4073,61.346,61.4073,29534.0
2016-05-10 13:25:00,80.2,80.21,80.17,80.2,21175.0,61.4073,61.4149,61.3843,61.4073,21175.0
2016-05-10 13:30:00,80.2,80.2,80.11,80.13,33576.0,61.4073,61.4073,61.3383,61.3537,33576.0
2016-05-10 13:35:00,80.13,80.14,80.08,80.08,19015.0,61.3537,61.3613,61.3154,61.3154,19015.0
2016-05-10 13:40:00,80.09,80.14,80.09,80.12,19965.0,61.323,61.3613,61.323,61.346,19965.0
2016-05-10 13:45:00,80.13,80.17,80.12,80.17,25112.0,61.3537,61.3843,61.346,61.3843,25112.0
2016-05-10 13:50:00,80.17,80.21,80.15,80.15,31873.0,61.3843,61.4149,61.369,61.369,31873.0
2016-05-10 13:55:00,80.15,80.18,80.13,80.17,19178.0,61.369,61.3919,61.3537,61.3843,19178.0
2016-05-10 14:00:00,80.16,80.21,80.13,80.2,20682.0,61.3766,61.4149,61.3537,61.4073,20682.0
2016-05-10 14:05:00,80.19,80.21,80.16,80.18,35301.0,61.3996,61.4149,61.3766,61.3919,35301.0
2016-05-10 14:10:00,80.18,80.19,80.04,80.04,28566.0,61.3919,61.3996,61.2848,61.2848,28566.0
2016-05-10 14:15:00,80.05,80.06,79.97,79.98,25091.0,61.2924,61.3001,61.2312,61.2388,25091.0
2016-05-10 14:20:00,79.97,80.05,79.91,80.04,29069.0,61.2312,61.2924,61.1852,61.2848,29069.0
2016-05-10 14:25:00,80.04,80.11,80.03,80.08,28630.0,61.2848,61.3383,61.2771,61.3154,28630.0
2016-05-10 14:30:00,80.08,80.08,80.02,80.06,16138.0,61.3154,61.3154,61.2694,61.3001,16138.0
2016-05-10 14:35:00,80.05,80.08,80.04,80.06,23158.0,61.2924,61.3154,61.2848,61.3001,23158.0
2016-05-10 14:40:00,80.06,80.08,80.02,80.04,32243.0,61.3001,61.3154,61.2694,61.2848,32243.0
2016-05-10 14:45:00,80.05,80.09,80.05,80.08,25434.0,61.2924,61.323,61.2924,61.3154,25434.0
2016-05-10 14:50:00,80.08,80.11,80.05,80.06,31954.0,61.3154,61.3383,61.2924,61.3001,31954.0
2016-05-10 14:55:00,80.06,80.1,80.02,80.04,30067.0,61.3001,61.3307,61.2694,61.2848,30067.0
2016-05-10 15:00:00,80.03,80.09,80.02,80.09,21449.0,61.2771,61.323,61.2694,61.323,21449.0
2016-05-10 15:05:00,80.08,80.15,80.08,80.15,21814.0,61.3154,61.369,61.3154,61.369,21814.0
2016-05-10 15:10:00,80.16,80.2,80.15,80.2,16433.0,61.3766,61.4073,61.369,61.4073,16433.0
2016-05-10 15:15:00,80.19,80.24,80.15,80.16,152838.0,61.3996,61.4379,61.369,61.3766,152838.0
2016-05-10 15:20:00,80.16,80.17,80.05,80.06,134046.0,61.3766,61.3843,61.2924,61.3001,134046.0
2016-05-10 15:25:00,80.06,80.1,80.06,80.08,51281.0,61.3001,61.3307,61.3001,61.3154,51281.0
2016-05-10 15:30:00,80.07,80.07,79.97,80.01,61463.0,61.3077,61.3077,61.2312,61.2618,61463.0
2016-05-10 15:35:00,80.02,80.06,80.0,80.04,48293.0,61.2694,61.3001,61.2541,61.2848,48293.0
2016-05-10 15:40:00,80.04,80.14,80.03,80.14,51480.0,61.2848,61.3613,61.2771,61.3613,51480.0
2016-05-10 15:45:00,80.13,80.17,80.08,80.11,74925.0,61.3537,61.3843,61.3154,61.3383,74925.0
2016-05-10 15:50:00,80.12,80.21,80.1,80.12,82392.0,61.346,61.4149,61.3307,61.346,82392.0
2016-05-10 15:55:00,80.12,80.15,79.99,80.06,404751.0,61.346,61.369,61.2465,61.3001,404751.0
2016-05-11 09:30:00,77.06,77.37,76.68,76.9,167533.0,59.003,59.2404,58.7121,58.8805,167533.0
2016-05-11 09:35:00,76.9,76.96,76.18,76.36,856653.0,58.8805,58.9265,58.3292,58.4671,856653.0
2016-05-11 09:40:00,76.33,76.89,76.3,76.69,559637.0,58.4441,58.8729,58.4211,58.7197,559637.0
2016-05-11 09:45:00,76.7,76.94,76.51,76.55,263467.0,58.7274,58.9112,58.5819,58.6125,263467.0
2016-05-11 09:50:00,76.55,77.0,76.43,76.95,351472.0,58.6125,58.9571,58.5207,58.9188,351472.0
2016-05-11 09:55:00,76.94,76.96,76.45,76.48,179371.0,58.9112,58.9265,58.536,58.5589,179371.0
2016-05-11 10:00:00,76.47,76.56,76.35,76.41,172787.0,58.5513,58.6202,58.4594,58.5053,172787.0
2016-05-11 10:05:00,76.42,76.42,76.07,76.08,195292.0,58.513,58.513,58.245,58.2527,195292.0
2016-05-11 10:10:00,76.08,76.22,76.01,76.22,191992.0,58.2527,58.3599,58.1991,58.3599,191992.0
2016-05-11 10:15:00,76.22,76.32,76.13,76.32,135187.0,58.3599,58.4364,58.291,58.4364,135187.0
2016-05-11 10:20:00,76.31,76.37,76.25,76.28,142322.0,58.4288,58.4747,58.3828,58.4058,142322.0
2016-05-11 10:25:00,76.28,76.52,76.27,76.48,165859.0,58.4058,58.5896,58.3982,58.5589,165859.0
2016-05-11 10:30:00,76.47,76.72,76.47,76.63,183820.0,58.5513,58.7427,58.5513,58.6738,183820.0
2016-05-11 10:35:00,76.63,76.76,76.63,76.76,122900.0,58.6738,58.7733,58.6738,58.7733,122900.0
2016-05-11 10:40:00,76.75,76.82,76.67,76.69,202813.0,58.7657,58.8193,58.7044,58.7197,202813.0
2016-05-11 10:45:00,76.69,76.69,76.44,76.61,117748.0,58.7197,58.7197,58.5283,58.6585,117748.0
2016-05-11 10:50:00,76.62,76.76,76.53,76.74,104413.0,58.6661,58.7733,58.5972,58.758,104413.0
2016-05-11 10:55:00,76.73,76.77,76.7,76.73,87200.0,58.7504,58.781,58.7274,58.7504,87200.0
2016-05-11 11:00:00,76.73,76.73,76.62,76.68,93937.0,58.7504,58.7504,58.6661,58.7121,93937.0
2016-05-11 11:05:00,76.67,76.67,76.5,76.57,145232.0,58.7044,58.7044,58.5743,58.6279,145232.0
2016-05-11 11:10:00,76.58,76.63,76.44,76.48,169223.0,58.6355,58.6738,58.5283,58.5589,169223.0
2016-05-11 11:15:00,76.48,76.52,76.39,76.42,57590.0,58.5589,58.5896,58.49,58.513,57590.0
2016-05-11 11:20:00,76.42,76.52,76.4,76.4,46617.0,58.513,58.5896,58.4977,58.4977,46617.0
2016-05-11 11:25:00,76.4,76.42,76.29,76.29,108492.0,58.4977,58.513,58.4135,58.4135,108492.0
2016-05-11 11:30:00,76.3,76.35,76.22,76.3,107245.0,58.4211,58.4594,58.3599,58.4211,107245.0
2016-05-11 11:35:00,76.31,76.39,76.21,76.22,71978.0,58.4288,58.49,58.3522,58.3599,71978.0
2016-05-11 11:40:00,76.21,76.29,76.2,76.28,64933.0,58.3522,58.4135,58.3446,58.4058,64933.0
2016-05-11 11:45:00,76.28,76.28,76.07,76.08,96803.0,58.4058,58.4058,58.245,58.2527,96803.0
2016-05-11 11:50:00,76.08,76.11,76.06,76.08,86364.0,58.2527,58.2756,58.2374,58.2527,86364.0
2016-05-11 11:55:00,76.09,76.12,76.05,76.09,90321.0,58.2603,58.2833,58.2297,58.2603,90321.0
2016-05-11 12:00:00,76.09,76.11,76.02,76.05,85689.0,58.2603,58.2756,58.2067,58.2297,85689.0
2016-05-11 12:05:00,76.04,76.19,76.04,76.19,70991.0,58.222,58.3369,58.222,58.3369,70991.0
2016-05-11 12:10:00,76.19,76.29,76.18,76.2,62800.0,58.3369,58.4135,58.3292,58.3446,62800.0
2016-05-11 12:15:00,76.21,76.25,76.19,76.22,47559.0,58.3522,58.3828,58.3369,58.3599,47559.0
2016-05-11 12:20:00,76.22,76.22,76.13,76.13,76949.0,58.3599,58.3599,58.291,58.291,76949.0
2016-05-11 12:25:00,76.13,76.14,76.02,76.03,68353.0,58.291,58.2986,58.2067,58.2144,68353.0
2016-05-11 12:30:00,76.03,76.11,76.0,76.11,127358.0,58.2144,58.2756,58.1914,58.2756,127358.0
2016-05-11 12:35:00,76.1,76.21,76.1,76.2,63360.0,58.268,58.3522,58.268,58.3446,63360.0
2016-05-11 12:40:00,76.19,76.2,76.13,76.14,89616.0,58.3369,58.3446,58.291,58.2986,89616.0
2016-05-11 12:45:00,76.14,76.15,76.12,76.12,56222.0,58.2986,58.3063,58.2833,58.2833,56222.0
2016-05-11 12:50:00,76.13,76.13,76.04,76.04,46542.0,58.291,58.291,58.222,58.222,46542.0
2016-05-11 12:55:00,76.04,76.18,76.04,76.13,66632.0,58.222,58.3292,58.222,58.291,66632.0
2016-05-11 13:00:00,76.13,76.15,76.03,76.03,67020.0,58.291,58.3063,58.2144,58.2144,67020.0
2016-05-11 13:05:00,76.03,76.05,75.99,76.0,95045.0,58.2144,58.2297,58.1838,58.1914,95045.0
2016-05-11 13:10:00,76.0,76.12,76.0,76.11,79286.0,58.1914,58.2833,58.1914,58.2756,79286.0
2016-05-11 13:15:00,76.11,76.12,76.0,76.03,48900.0,58.2756,58.2833,58.1914,58.2144,48900.0
2016-05-11 13:20:00,76.02,76.06,76.01,76.02,67409.0,58.2067,58.2374,58.1991,58.2067,67409.0
2016-05-11 13:25:00,76.01,76.02,75.95,76.0,166933.0,58.1991,58.2067,58.1531,58.1914,166933.0
2016-05-11 13:30:00,76.01,76.19,76.0,76.08,71919.0,58.1991,58.3369,58.1914,58.2527,71919.0
2016-05-11 13:35:00,76.07,76.13,76.03,76.07,62828.0,58.245,58.291,58.2144,58.245,62828.0
2016-05-11 13:40:00,76.07,76.09,75.98,76.03,129834.0,58.245,58.2603,58.1761,58.2144,129834.0
2016-05-11 13:45:00,76.03,76.13,76.02,76.05,59860.0,58.2144,58.291,58.2067,58.2297,59860.0
2016-05-11 13:50:00,76.06,76.08,75.97,75.99,46708.0,58.2374,58.2527,58.1684,58.1838,46708.0
2016-05-11 13:55:00,75.99,76.06,75.96,75.96,88943.0,58.1838,58.2374,58.1608,58.1608,88943.0
2016-05-11 14:00:00,75.96,76.07,75.96,76.05,91453.0,58.1608,58.245,58.1608,58.2297,91453.0
2016-05-11 14:05:00,76.05,76.07,75.95,75.98,73362.0,58.2297,58.245,58.1531,58.1761,73362.0
2016-05-11 14:10:00,75.97,76.05,75.95,76.0,88106.0,58.1684,58.2297,58.1531,58.1914,88106.0
2016-05-11 14:15:00,76.01,76.01,75.9,75.92,95396.0,58.1991,58.1991,58.1148,58.1302,95396.0
2016-05-11 14:20:00,75.92,75.94,75.86,75.9,103313.0,58.1302,58.1455,58.0842,58.1148,103313.0
2016-05-11 14:25:00,75.91,75.94,75.85,75.89,92674.0,58.1225,58.1455,58.0766,58.1072,92674.0
2016-05-11 14:30:00,75.9,75.96,75.88,75.88,70155.0,58.1148,58.1608,58.0995,58.0995,70155.0
2016-05-11 14:35:00,75.87,75.96,75.85,75.95,82578.0,58.0919,58.1608,58.0766,58.1531,82578.0
2016-05-11 14:40:00,75.95,76.0,75.92,76.0,59602.0,58.1531,58.1914,58.1302,58.1914,59602.0
2016-05-11 14:45:00,76.0,76.0,75.92,75.94,53758.0,58.1914,58.1914,58.1302,58.1455,53758.0
2016-05-11 14:50:00,75.94,76.0,75.93,75.97,58010.0,58.1455,58.1914,58.1378,58.1684,58010.0
2016-05-11 14:55:00,75.97,75.97,75.94,75.96,41105.0,58.1684,58.1684,58.1455,58.1608,41105.0
2016-05-11 15:00:00,75.95,76.06,75.95,75.99,137991.0,58.1531,58.2374,58.1531,58.1838,137991.0
2016-05-11 15:05:00,75.99,76.01,75.98,75.99,101043.0,58.1838,58.1991,58.1761,58.1838,101043.0
2016-05-11 15:10:00,75.99,76.0,75.93,75.99,69796.0,58.1838,58.1914,58.1378,58.1838,69796.0
2016-05-11 15:15:00,75.99,76.01,75.93,75.94,71653.0,58.1838,58.1991,58.1378,58.1455,71653.0
2016-05-11 15:20:00,75.93,75.94,75.89,75.9,83517.0,58.1378,58.1455,58.1072,58.1148,83517.0
2016-05-11 15:25:00,75.91,76.0,75.89,75.93,124111.0,58.1225,58.1914,58.1072,58.1378,124111.0
2016-05-11 15:30:00,75.93,75.94,75.86,75.88,106508.0,58.1378,58.1455,58.0842,58.0995,106508.0
2016-05-11 15:35:00,75.88,75.89,75.76,75.78,216782.0,58.0995,58.1072,58.0077,58.023,216782.0
2016-05-11 15:40:00,75.78,75.81,75.77,75.78,187911.0,58.023,58.0459,58.0153,58.023,187911.0
2016-05-11 15:45:00,75.77,75.79,75.72,75.73,278615.0,58.0153,58.0306,57.977,57.9847,278615.0
2016-05-11 15:50:00,75.73,75.81,75.71,75.8,236178.0,57.9847,58.0459,57.9694,58.0383,236178.0
2016-05-11 15:55:00,75.8,75.88,75.68,75.71,437148.0,58.0383,58.0995,57.9464,57.9694,437148.0
2016-05-12 09:30:00,75.33,75.91,75.31,75.46,283231.0,57.6784,58.1225,57.6631,57.778,283231.0
2016-05-12 09:35:00,75.49,76.01,75.47,75.94,134885.0,57.8009,58.1991,57.7856,58.1455,134885.0
2016-05-12 09:40:00,75.96,76.27,75.92,76.13,172186.0,58.1608,58.3982,58.1302,58.291,172186.0
2016-05-12 09:45:00,76.14,76.23,75.96,75.96,156292.0,58.2986,58.3675,58.1608,58.1608,156292.0
2016-05-12 09:50:00,75.98,76.35,75.97,76.23,78124.0,58.1761,58.4594,58.1684,58.3675,78124.0
2016-05-12 09:55:00,76.23,76.4,76.2,76.2,115516.0,58.3675,58.4977,58.3446,58.3446,115516.0
2016-05-12 10:00:00,76.19,76.31,76.08,76.12,166100.0,58.3369,58.4288,58.2527,58.2833,166100.0
2016-05-12 10:05:00,76.12,76.14,75.92,75.95,96934.0,58.2833,58.2986,58.1302,58.1531,96934.0
2016-05-12 10:10:00,75.96,76.08,75.94,75.99,83555.0,58.1608,58.2527,58.1455,58.1838,83555.0
2016-05-12 10:15:00,75.98,76.03,75.86,75.91,63690.0,58.1761,58.2144,58.0842,58.1225,63690.0
2016-05-12 10:20:00,75.92,75.98,75.82,75.88,59274.0,58.1302,58.1761,58.0536,58.0995,59274.0
2016-05-12 10:25:00,75.88,75.97,75.83,75.83,60887.0,58.0995,58.1684,58.0613,58.0613,60887.0
2016-05-12 10:30:00,75.83,75.88,75.58,75.64,113588.0,58.0613,58.0995,57.8698,57.9158,113588.0
2016-05-12 10:35:00,75.64,75.9,75.63,75.8,153168.0,57.9158,58.1148,57.9081,58.0383,153168.0
2016-05-12 10:40:00,75.8,75.81,75.66,75.69,65153.0,58.0383,58.0459,57.9311,57.9541,65153.0
2016-05-12 10:45:00,75.69,75.75,75.67,75.72,46762.0,57.9541,58.0,57.9387,57.977,46762.0
2016-05-12 10:50:00,75.72,75.78,75.7,75.71,139035.0,57.977,58.023,57.9617,57.9694,139035.0
2016-05-12 10:55:00,75.71,75.73,75.61,75.72,74931.0,57.9694,57.9847,57.8928,57.977,74931.0
2016-05-12 11:00:00,75.72,75.76,75.6,75.66,68319.0,57.977,58.0077,57.8851,57.9311,68319.0
2016-05-12 11:05:00,75.66,75.73,75.6,75.68,61517.0,57.9311,57.9847,57.8851,57.9464,61517.0
2016-05-12 11:10:00,75.68,75.68,75.61,75.64,74760.0,57.9464,57.9464,57.8928,57.9158,74760.0
2016-05-12 11:15:00,75.64,75.76,75.59,75.73,74700.0,57.9158,58.0077,57.8775,57.9847,74700.0
2016-05-12 11:20:00,75.73,75.85,75.68,75.79,120852.0,57.9847,58.0766,57.9464,58.0306,120852.0
2016-05-12 11:25:00,75.79,75.86,75.72,75.83,95759.0,58.0306,58.0842,57.977,58.0613,95759.0
2016-05-12 11:30:00,75.83,75.83,75.76,75.8,101924.0,58.0613,58.0613,58.0077,58.0383,101924.0
2016-05-12 11:35:00,75.8,75.81,75.73,75.77,70762.0,58.0383,58.0459,57.9847,58.0153,70762.0
2016-05-12 11:40:00,75.77,75.82,75.76,75.79,92096.0,58.0153,58.0536,58.0077,58.0306,92096.0
2016-05-12 11:45:00,75.8,75.81,75.76,75.8,51704.0,58.0383,58.0459,58.0077,58.0383,51704.0
2016-05-12 11:50:00,75.81,75.81,75.65,75.65,54450.0,58.0459,58.0459,57.9234,57.9234,54450.0
2016-05-12 11:55:00,75.66,75.69,75.63,75.65,87604.0,57.9311,57.9541,57.9081,57.9234,87604.0
2016-05-12 12:00:00,75.65,75.66,75.56,75.59,107985.0,57.9234,57.9311,57.8545,57.8775,107985.0
2016-05-12 12:05:00,75.59,75.75,75.58,75.7,109925.0,57.8775,58.0,57.8698,57.9617,109925.0
2016-05-12 12:10:00,75.7,75.75,75.67,75.73,62192.0,57.9617,58.0,57.9387,57.9847,62192.0
2016-05-12 12:15:00,75.73,75.74,75.66,75.7,71603.0,57.9847,57.9923,57.9311,57.9617,71603.0
2016-05-12 12:20:00,75.7,75.81,75.69,75.77,54507.0,57.9617,58.0459,57.9541,58.0153,54507.0
2016-05-12 12:25:00,75.79,75.88,75.74,75.88,58728.0,58.0306,58.0995,57.9923,58.0995,58728.0
2016-05-12 12:30:00,75.87,75.97,75.86,75.95,55538.0,58.0919,58.1684,58.0842,58.1531,55538.0
2016-05-12 12:35:00,75.95,76.0,75.94,75.95,140368.0,58.1531,58.1914,58.1455,58.1531,140368.0
2016-05-12 12:40:00,75.95,76.03,75.93,75.99,56051.0,58.1531,58.2144,58.1378,58.1838,56051.0
2016-05-12 12:45:00,75.98,76.07,75.98,76.04,103018.0,58.1761,58.245,58.1761,58.222,103018.0
2016-05-12 12:50:00,76.05,76.09,76.01,76.02,52524.0,58.2297,58.2603,58.1991,58.2067,52524.0
2016-05-12 12:55:00,76.02,76.15,76.02,76.14,78675.0,58.2067,58.3063,58.2067,58.2986,78675.0
2016-05-12 13:00:00,76.13,76.15,76.09,76.09,59232.0,58.291,58.3063,58.2603,58.2603,59232.0
2016-05-12 13:05:00,76.09,76.1,76.0,76.02,59492.0,58.2603,58.268,58.1914,58.2067,59492.0
2016-05-12 13:10:00,76.02,76.04,75.95,76.02,86446.0,58.2067,58.222,58.1531,58.2067,86446.0
2016-05-12 13:15:00,76.02,76.04,75.95,75.99,91516.0,58.2067,58.222,58.1531,58.1838,91516.0
2016-05-12 13:20:00,76.0,76.03,75.96,76.0,93781.0,58.1914,58.2144,58.1608,58.1914,93781.0
2016-05-12 13:25:00,76.01,76.04,75.99,76.02,88953.0,58.1991,58.222,58.1838,58.2067,88953.0
2016-05-12 13:30:00,76.02,76.09,75.97,76.02,50159.0,58.2067,58.2603,58.1684,58.2067,50159.0
2016-05-12 13:35:00,76.01,76.06,75.99,76.03,46467.0,58.1991,58.2374,58.1838,58.2144,46467.0
2016-05-12 13:40:00,76.02,76.03,75.97,76.02,43696.0,58.2067,58.2144,58.1684,58.2067,43696.0
2016-05-12 13:45:00,76.02,76.1,76.01,76.05,42468.0,58.2067,58.268,58.1991,58.2297,42468.0
2016-05-12 13:50:00,76.06,76.06,75.99,76.04,38231.0,58.2374,58.2374,58.1838,58.222,38231.0
2016-05-12 13:55:00,76.04,76.13,76.02,76.12,42845.0,58.222,58.291,58.2067,58.2833,42845.0
2016-05-12 14:00:00,76.12,76.13,76.06,76.06,110044.0,58.2833,58.291,58.2374,58.2374,110044.0
2016-05-12 14:05:00,76.06,76.06,76.01,76.02,118666.0,58.2374,58.2374,58.1991,58.2067,118666.0
2016-05-12 14:10:00,76.02,76.17,76.01,76.1,271097.0,58.2067,58.3216,58.1991,58.268,271097.0
2016-05-12 14:15:00,76.09,76.12,76.0,76.03,55610.0,58.2603,58.2833,58.1914,58.2144,55610.0
2016-05-12 14:20:00,76.04,76.11,76.04,76.1,62873.0,58.222,58.2756,58.222,58.268,62873.0
2016-05-12 14:25:00,76.09,76.14,76.07,76.1,74430.0,58.2603,58.2986,58.245,58.268,74430.0
2016-05-12 14:30:00,76.1,76.13,75.98,76.0,108453.0,58.268,58.291,58.1761,58.1914,108453.0
2016-05-12 14:35:00,75.99,76.05,75.95,76.03,85263.0,58.1838,58.2297,58.1531,58.2144,85263.0
2016-05-12 14:40:00,76.04,76.06,75.98,75.98,75678.0,58.222,58.2374,58.1761,58.1761,75678.0
2016-05-12 14:45:00,75.98,76.03,75.96,75.98,131241.0,58.1761,58.2144,58.1608,58.1761,131241.0
2016-05-12 14:50:00,75.99,76.01,75.97,75.98,105401.0,58.1838,58.1991,58.1684,58.1761,105401.0
2016-05-12 14:55:00,75.97,75.99,75.96,75.98,71477.0,58.1684,58.1838,58.1608,58.1761,71477.0
2016-05-12 15:00:00,75.98,75.99,75.86,75.86,84153.0,58.1761,58.1838,58.0842,58.0842,84153.0
2016-05-12 15:05:00,75.86,75.88,75.79,75.79,87150.0,58.0842,58.0995,58.0306,58.0306,87150.0
2016-05-12 15:10:00,75.79,75.85,75.78,75.78,107632.0,58.0306,58.0766,58.023,58.023,107632.0
2016-05-12 15:15:00,75.78,75.82,75.71,75.71,94304.0,58.023,58.0536,57.9694,57.9694,94304.0
2016-05-12 15:20:00,75.71,75.76,75.67,75.72,65902.0,57.9694,58.0077,57.9387,57.977,65902.0
2016-05-12 15:25:00,75.73,75.76,75.69,75.7,131727.0,57.9847,58.0077,57.9541,57.9617,131727.0
2016-05-12 15:30:00,75.7,75.76,75.7,75.73,178398.0,57.9617,58.0077,57.9617,57.9847,178398.0
2016-05-12 15:35:00,75.72,75.74,75.68,75.71,171625.0,57.977,57.9923,57.9464,57.9694,171625.0
2016-05-12 15:40:00,75.7,75.71,75.63,75.65,193974.0,57.9617,57.9694,57.9081,57.9234,193974.0
2016-05-12 15:45:00,75.64,75.74,75.64,75.74,140224.0,57.9158,57.9923,57.9158,57.9923,140224.0
2016-05-12 15:50:00,75.74,75.74,75.59,75.61,139453.0,57.9923,57.9923,57.8775,57.8928,139453.0
2016-05-12 15:55:00,75.6,75.62,75.51,75.59,366997.0,57.8851,57.9005,57.8162,57.8775,366997.0
2016-05-13 09:30:00,75.2,75.39,74.82,74.85,276353.0,57.5789,57.7244,57.2879,57.3109,276353.0
2016-05-13 09:35:00,74.88,74.88,74.37,74.48,243872.0,57.3339,57.3339,56.9434,57.0276,243872.0
2016-05-13 09:40:00,74.48,74.6,74.2,74.48,231994.0,57.0276,57.1195,56.8132,57.0276,231994.0
2016-05-13 09:45:00,74.46,74.82,74.3,74.76,182969.0,57.0123,57.2879,56.8898,57.242,182969.0
2016-05-13 09:50:00,74.77,74.87,74.27,74.27,162751.0,57.2496,57.3262,56.8668,56.8668,162751.0
2016-05-13 09:55:00,74.28,74.34,74.01,74.1,263862.0,56.8745,56.9204,56.6677,56.7366,263862.0
2016-05-13 10:00:00,74.1,74.32,74.08,74.29,142292.0,56.7366,56.9051,56.7213,56.8821,142292.0
2016-05-13 10:05:00,74.28,74.28,74.01,74.08,152887.0,56.8745,56.8745,56.6677,56.7213,152887.0
2016-05-13 10:10:00,74.08,74.13,73.91,73.94,147948.0,56.7213,56.7596,56.5912,56.6141,147948.0
2016-05-13 10:15:00,73.94,74.09,73.78,74.06,229338.0,56.6141,56.729,56.4916,56.706,229338.0
2016-05-13 10:20:00,74.05,74.24,73.95,74.23,262476.0,56.6983,56.8438,56.6218,56.8362,262476.0
2016-05-13 10:25:00,74.23,74.37,74.13,74.22,168057.0,56.8362,56.9434,56.7596,56.8285,168057.0
2016-05-13 10:30:00,74.24,74.42,74.23,74.42,208118.0,56.8438,56.9816,56.8362,56.9816,208118.0
2016-05-13 10:35:00,74.43,74.59,74.38,74.57,140818.0,56.9893,57.1118,56.951,57.0965,140818.0
2016-05-13 10:40:00,74.57,74.67,74.5,74.65,117708.0,57.0965,57.1731,57.0429,57.1578,117708.0
2016-05-13 10:45:00,74.64,74.99,74.64,74.98,174355.0,57.1501,57.4181,57.1501,57.4104,174355.0
2016-05-13 10:50:00,74.97,75.07,74.7,74.81,329158.0,57.4028,57.4793,57.196,57.2803,329158.0
2016-05-13 10:55:00,74.81,74.96,74.73,74.85,112148.0,57.2803,57.3951,57.219,57.3109,112148.0
2016-05-13 11:00:00,74.86,75.01,74.81,74.81,104659.0,57.3185,57.4334,57.2803,57.2803,104659.0
2016-05-13 11:05:00,74.81,75.08,74.78,75.0,80577.0,57.2803,57.487,57.2573,57.4257,80577.0
2016-05-13 11:10:00,75.0,75.2,74.99,75.07,135338.0,57.4257,57.5789,57.4181,57.4793,135338.0
2016-05-13 11:15:00,75.07,75.1,74.93,75.06,161149.0,57.4793,57.5023,57.3721,57.4717,161149.0
2016-05-13 11:20:00,75.06,75.17,74.88,74.89,124833.0,57.4717,57.5559,57.3339,57.3415,124833.0
2016-05-13 11:25:00,74.88,74.97,74.75,74.77,93497.0,57.3339,57.4028,57.2343,57.2496,93497.0
2016-05-13 11:30:00,74.77,74.77,74.58,74.58,97359.0,57.2496,57.2496,57.1042,57.1042,97359.0
2016-05-13 11:35:00,74.58,74.63,74.37,74.4,118147.0,57.1042,57.1424,56.9434,56.9663,118147.0
2016-05-13 11:40:00,74.4,74.59,74.26,74.32,156143.0,56.9663,57.1118,56.8591,56.9051,156143.0
2016-05-13 11:45:00,74.32,74.63,74.32,74.5,67509.0,56.9051,57.1424,56.9051,57.0429,67509.0
2016-05-13 11:50:00,74.5,74.53,74.39,74.52,74428.0,57.0429,57.0659,56.9587,57.0582,74428.0
2016-05-13 11:55:00,74.52,74.59,74.44,74.53,76400.0,57.0582,57.1118,56.997,57.0659,76400.0
2016-05-13 12:00:00,74.53,74.61,74.52,74.54,69099.0,57.0659,57.1271,57.0582,57.0735,69099.0
2016-05-13 12:05:00,74.54,74.54,74.45,74.48,49444.0,57.0735,57.0735,57.0046,57.0276,49444.0
2016-05-13 12:10:00,74.49,74.73,74.49,74.68,58082.0,57.0352,57.219,57.0352,57.1807,58082.0
2016-05-13 12:15:00,74.69,74.75,74.65,74.7,57602.0,57.1884,57.2343,57.1578,57.196,57602.0
2016-05-13 12:20:00,74.7,74.78,74.66,74.73,55139.0,57.196,57.2573,57.1654,57.219,55139.0
2016-05-13 12:25:00,74.72,74.82,74.71,74.79,47119.0,57.2114,57.2879,57.2037,57.2649,47119.0
2016-05-13 12:30:00,74.78,74.82,74.74,74.76,30384.0,57.2573,57.2879,57.2267,57.242,30384.0
2016-05-13 12:35:00,74.77,74.81,74.41,74.49,94343.0,57.2496,57.2803,56.974,57.0352,94343.0
2016-05-13 12:40:00,74.5,74.5,74.29,74.31,46021.0,57.0429,57.0429,56.8821,56.8974,46021.0
2016-05-13 12:45:00,74.32,74.5,74.32,74.42,59994.0,56.9051,57.0429,56.9051,56.9816,59994.0
2016-05-13 12:50:00,74.42,74.51,74.42,74.44,61838.0,56.9816,57.0506,56.9816,56.997,61838.0
2016-05-13 12:55:00,74.43,74.45,74.39,74.39,45184.0,56.9893,57.0046,56.9587,56.9587,45184.0
2016-05-13 13:00:00,74.39,74.44,74.37,74.42,36943.0,56.9587,56.997,56.9434,56.9816,36943.0
2016-05-13 13:05:00,74.43,74.44,74.25,74.27,82051.0,56.9893,56.997,56.8515,56.8668,82051.0
2016-05-13 13:10:00,74.26,74.37,74.19,74.33,48895.0,56.8591,56.9434,56.8055,56.9127,48895.0
2016-05-13 13:15:00,74.33,74.37,74.28,74.3,50745.0,56.9127,56.9434,56.8745,56.8898,50745.0
2016-05-13 13:20:00,74.3,74.32,74.16,74.18,64686.0,56.8898,56.9051,56.7826,56.7979,64686.0
2016-05-13 13:25:00,74.19,74.28,74.18,74.2,47620.0,56.8055,56.8745,56.7979,56.8132,47620.0
2016-05-13 13:30:00,74.2,74.34,74.19,74.34,68897.0,56.8132,56.9204,56.8055,56.9204,68897.0
2016-05-13 13:35:00,74.34,74.35,74.22,74.28,49731.0,56.9204,56.9281,56.8285,56.8745,49731.0
2016-05-13 13:40:00,74.26,74.33,74.25,74.29,52432.0,56.8591,56.9127,56.8515,56.8821,52432.0
2016-05-13 13:45:00,74.31,74.35,74.25,74.26,35305.0,56.8974,56.9281,56.8515,56.8591,35305.0
2016-05-13 13:50:00,74.26,74.27,74.12,74.15,56271.0,56.8591,56.8668,56.7519,56.7749,56271.0
2016-05-13 13:55:00,74.16,74.24,74.15,74.22,64881.0,56.7826,56.8438,56.7749,56.8285,64881.0
2016-05-13 14:00:00,74.21,74.28,74.21,74.26,79049.0,56.8209,56.8745,56.8209,56.8591,79049.0
2016-05-13 14:05:00,74.25,74.25,74.16,74.2,66833.0,56.8515,56.8515,56.7826,56.8132,66833.0
2016-05-13 14:10:00,74.21,74.27,74.17,74.18,42986.0,56.8209,56.8668,56.7902,56.7979,42986.0
2016-05-13 14:15:00,74.19,74.21,74.16,74.17,50007.0,56.8055,56.8209,56.7826,56.7902,50007.0
2016-05-13 14:20:00,74.17,74.18,74.01,74.01,62357.0,56.7902,56.7979,56.6677,56.6677,62357.0
2016-05-13 14:25:00,74.02,74.13,74.01,74.11,50987.0,56.6754,56.7596,56.6677,56.7443,50987.0
2016-05-13 14:30:00,74.11,74.18,74.07,74.1,48184.0,56.7443,56.7979,56.7137,56.7366,48184.0
2016-05-13 14:35:00,74.1,74.16,74.02,74.04,53173.0,56.7366,56.7826,56.6754,56.6907,53173.0
2016-05-13 14:40:00,74.05,74.07,73.96,74.05,71084.0,56.6983,56.7137,56.6294,56.6983,71084.0
2016-05-13 14:45:00,74.05,74.13,74.03,74.1,68794.0,56.6983,56.7596,56.683,56.7366,68794.0
2016-05-13 14:50:00,74.09,74.16,73.98,73.99,70516.0,56.729,56.7826,56.6448,56.6524,70516.0
2016-05-13 14:55:00,74.0,74.23,74.0,74.19,78774.0,56.6601,56.8362,56.6601,56.8055,78774.0
2016-05-13 15:00:00,74.18,74.24,74.16,74.24,77691.0,56.7979,56.8438,56.7826,56.8438,77691.0
2016-05-13 15:05:00,74.23,74.24,74.16,74.17,82401.0,56.8362,56.8438,56.7826,56.7902,82401.0
2016-05-13 15:10:00,74.18,74.19,74.1,74.13,77521.0,56.7979,56.8055,56.7366,56.7596,77521.0
2016-05-13 15:15:00,74.13,74.19,74.08,74.08,91234.0,56.7596,56.8055,56.7213,56.7213,91234.0
2016-05-13 15:20:00,74.07,74.08,73.9,73.96,107313.0,56.7137,56.7213,56.5835,56.6294,107313.0
2016-05-13 15:25:00,73.95,74.04,73.91,73.92,83763.0,56.6218,56.6907,56.5912,56.5988,83763.0
2016-05-13 15:30:00,73.92,74.0,73.88,73.9,138700.0,56.5988,56.6601,56.5682,56.5835,138700.0
2016-05-13 15:35:00,73.9,73.91,73.83,73.86,153019.0,56.5835,56.5912,56.5299,56.5529,153019.0
2016-05-13 15:40:00,73.86,73.98,73.85,73.87,154191.0,56.5529,56.6448,56.5452,56.5605,154191.0
2016-05-13 15:45:00,73.87,73.96,73.82,73.87,150938.0,56.5605,56.6294,56.5222,56.5605,150938.0
2016-05-13 15:50:00,73.88,73.92,73.84,73.85,129572.0,56.5682,56.5988,56.5376,56.5452,129572.0
2016-05-13 15:55:00,73.84,73.93,73.82,73.88,250264.0,56.5376,56.6065,56.5222,56.5682,250264.0
2016-05-16 09:30:00,73.55,73.66,73.1,73.43,198768.0,56.7382,56.8231,56.3911,56.6456,198768.0
2016-05-16 09:35:00,73.43,73.46,73.23,73.25,98223.0,56.6456,56.6688,56.4913,56.5068,98223.0
2016-05-16 09:40:00,73.24,73.32,73.0,73.23,175771.0,56.4991,56.5608,56.3139,56.4913,175771.0
2016-05-16 09:45:00,73.24,73.68,73.23,73.47,125140.0,56.4991,56.8385,56.4913,56.6765,125140.0
2016-05-16 09:50:00,73.48,73.86,73.46,73.84,130896.0,56.6842,56.9773,56.6688,56.9619,130896.0
2016-05-16 09:55:00,73.84,74.11,73.82,74.11,157901.0,56.9619,57.1702,56.9465,57.1702,157901.0
2016-05-16 10:00:00,74.09,74.13,73.93,74.1,142296.0,57.1548,57.1856,57.0313,57.1625,142296.0
2016-05-16 10:05:00,74.1,74.28,74.08,74.27,106956.0,57.1625,57.3013,57.1471,57.2936,106956.0
2016-05-16 10:10:00,74.27,74.5,74.26,74.49,142305.0,57.2936,57.471,57.2859,57.4633,142305.0
2016-05-16 10:15:00,74.48,74.7,74.41,74.59,191147.0,57.4556,57.6253,57.4016,57.5405,191147.0
2016-05-16 10:20:00,74.61,74.67,74.49,74.64,113338.0,57.5559,57.6022,57.4633,57.579,113338.0
2016-05-16 10:25:00,74.64,74.84,74.62,74.78,112537.0,57.579,57.7333,57.5636,57.687,112537.0
2016-05-16 10:30:00,74.78,74.81,74.73,74.77,83956.0,57.687,57.7102,57.6485,57.6793,83956.0
2016-05-16 10:35:00,74.77,75.01,74.75,75.0,167540.0,57.6793,57.8645,57.6639,57.8568,167540.0
2016-05-16 10:40:00,75.0,75.23,74.98,75.14,160097.0,57.8568,58.0342,57.8413,57.9648,160097.0
2016-05-16 10:45:00,75.13,75.13,74.95,75.06,99486.0,57.957,57.957,57.8182,57.903,99486.0
2016-05-16 10:50:00,75.06,75.06,74.8,74.86,79985.0,57.903,57.903,57.7025,57.7488,79985.0
2016-05-16 10:55:00,74.87,74.87,74.61,74.62,125120.0,57.7565,57.7565,57.5559,57.5636,125120.0
2016-05-16 11:00:00,74.61,74.9,74.58,74.9,170388.0,57.5559,57.7796,57.5328,57.7796,170388.0
2016-05-16 11:05:00,74.9,75.03,74.83,74.89,147623.0,57.7796,57.8799,57.7256,57.7719,147623.0
2016-05-16 11:10:00,74.89,74.9,74.78,74.9,57546.0,57.7719,57.7796,57.687,57.7796,57546.0
2016-05-16 11:15:00,74.9,74.97,74.83,74.91,73624.0,57.7796,57.8336,57.7256,57.7873,73624.0
2016-05-16 11:20:00,74.92,75.1,74.91,75.04,69914.0,57.795,57.9339,57.7873,57.8876,69914.0
2016-05-16 11:25:00,75.05,75.16,74.99,75.15,99897.0,57.8953,57.9802,57.849,57.9725,99897.0
2016-05-16 11:30:00,75.15,75.18,75.07,75.16,75477.0,57.9725,57.9956,57.9108,57.9802,75477.0
2016-05-16 11:35:00,75.17,75.17,75.1,75.17,70478.0,57.9879,57.9879,57.9339,57.9879,70478.0
2016-05-16 11:40:00,75.18,75.3,75.11,75.28,139784.0,57.9956,58.0882,57.9416,58.0728,139784.0
2016-05-16 11:45:00,75.29,75.35,75.17,75.28,68790.0,58.0805,58.1268,57.9879,58.0728,68790.0
2016-05-16 11:50:00,75.28,75.33,75.2,75.33,80085.0,58.0728,58.1113,58.011,58.1113,80085.0
2016-05-16 11:55:00,75.33,75.35,75.23,75.33,79185.0,58.1113,58.1268,58.0342,58.1113,79185.0
2016-05-16 12:00:00,75.33,75.33,75.23,75.25,55257.0,58.1113,58.1113,58.0342,58.0496,55257.0
2016-05-16 12:05:00,75.26,75.26,75.04,75.07,87348.0,58.0573,58.0573,57.8876,57.9108,87348.0
2016-05-16 12:10:00,75.08,75.23,75.08,75.23,43104.0,57.9185,58.0342,57.9185,58.0342,43104.0
2016-05-16 12:15:00,75.23,75.29,75.15,75.15,65308.0,58.0342,58.0805,57.9725,57.9725,65308.0
2016-05-16 12:20:00,75.16,75.25,75.1,75.2,40862.0,57.9802,58.0496,57.9339,58.011,40862.0
2016-05-16 12:25:00,75.2,75.27,75.09,75.09,52369.0,58.011,58.065,57.9262,57.9262,52369.0
2016-05-16 12:30:00,75.08,75.08,75.0,75.08,61029.0,57.9185,57.9185,57.8568,57.9185,61029.0
2016-05-16 12:35:00,75.07,75.14,74.99,75.12,54735.0,57.9108,57.9648,57.849,57.9493,54735.0
2016-05-16 12:40:00,75.12,75.22,75.11,75.21,36154.0,57.9493,58.0265,57.9416,58.0188,36154.0
2016-05-16 12:45:00,75.2,75.2,75.05,75.06,46089.0,58.011,58.011,57.8953,57.903,46089.0
2016-05-16 12:50:00,75.06,75.06,74.99,75.03,41734.0,57.903,57.903,57.849,57.8799,41734.0
2016-05-16 12:55:00,75.04,75.1,75.02,75.07,30076.0,57.8876,57.9339,57.8722,57.9108,30076.0
2016-05-16 13:00:00,75.08,75.11,75.01,75.04,49187.0,57.9185,57.9416,57.8645,57.8876,49187.0
2016-05-16 13:05:00,75.04,75.12,75.02,75.04,64444.0,57.8876,57.9493,57.8722,57.8876,64444.0
2016-05-16 13:10:00,75.04,75.16,75.01,75.14,45164.0,57.8876,57.9802,57.8645,57.9648,45164.0
2016-05-16 13:15:00,75.14,75.16,75.09,75.12,57725.0,57.9648,57.9802,57.9262,57.9493,57725.0
2016-05-16 13:20:00,75.13,75.18,75.08,75.1,62420.0,57.957,57.9956,57.9185,57.9339,62420.0
2016-05-16 13:25:00,75.1,75.12,75.04,75.08,64408.0,57.9339,57.9493,57.8876,57.9185,64408.0
2016-05-16 13:30:00,75.08,75.08,75.0,75.01,38351.0,57.9185,57.9185,57.8568,57.8645,38351.0
2016-05-16 13:35:00,75.01,75.11,75.0,75.08,37419.0,57.8645,57.9416,57.8568,57.9185,37419.0
2016-05-16 13:40:00,75.08,75.13,75.07,75.11,52618.0,57.9185,57.957,57.9108,57.9416,52618.0
2016-05-16 13:45:00,75.12,75.16,75.06,75.1,42661.0,57.9493,57.9802,57.903,57.9339,42661.0
2016-05-16 13:50:00,75.1,75.11,75.06,75.06,44634.0,57.9339,57.9416,57.903,57.903,44634.0
2016-05-16 13:55:00,75.07,75.18,75.06,75.18,44911.0,57.9108,57.9956,57.903,57.9956,44911.0
2016-05-16 14:00:00,75.18,75.2,75.09,75.12,68969.0,57.9956,58.011,57.9262,57.9493,68969.0
2016-05-16 14:05:00,75.12,75.13,75.04,75.1,52207.0,57.9493,57.957,57.8876,57.9339,52207.0
2016-05-16 14:10:00,75.1,75.13,75.06,75.1,44212.0,57.9339,57.957,57.903,57.9339,44212.0
2016-05-16 14:15:00,75.11,75.14,75.07,75.07,50984.0,57.9416,57.9648,57.9108,57.9108,50984.0
2016-05-16 14:20:00,75.08,75.11,75.0,75.0,48217.0,57.9185,57.9416,57.8568,57.8568,48217.0
2016-05-16 14:25:00,75.0,75.06,74.99,75.05,59684.0,57.8568,57.903,57.849,57.8953,59684.0
2016-05-16 14:30:00,75.05,75.05,74.99,75.03,37474.0,57.8953,57.8953,57.849,57.8799,37474.0
2016-05-16 14:35:00,75.03,75.11,75.02,75.11,32449.0,57.8799,57.9416,57.8722,57.9416,32449.0
2016-05-16 14:40:00,75.11,75.17,75.01,75.02,77158.0,57.9416,57.9879,57.8645,57.8722,77158.0
2016-05-16 14:45:00,75.0,75.11,75.0,75.09,33124.0,57.8568,57.9416,57.8568,57.9262,33124.0
2016-05-16 14:50:00,75.1,75.15,75.08,75.12,46127.0,57.9339,57.9725,57.9185,57.9493,46127.0
2016-05-16 14:55:00,75.11,75.18,75.01,75.01,112630.0,57.9416,57.9956,57.8645,57.8645,112630.0
2016-05-16 15:00:00,75.02,75.12,74.98,75.08,43538.0,57.8722,57.9493,57.8413,57.9185,43538.0
2016-05-16 15:05:00,75.09,75.17,75.05,75.17,76519.0,57.9262,57.9879,57.8953,57.9879,76519.0
2016-05-16 15:10:00,75.16,75.17,75.04,75.05,83545.0,57.9802,57.9879,57.8876,57.8953,83545.0
2016-05-16 15:15:00,75.05,75.11,75.05,75.09,58400.0,57.8953,57.9416,57.8953,57.9262,58400.0
2016-05-16 15:20:00,75.1,75.12,75.02,75.02,56412.0,57.9339,57.9493,57.8722,57.8722,56412.0
2016-05-16 15:25:00,75.02,75.04,74.95,74.97,101624.0,57.8722,57.8876,57.8182,57.8336,101624.0
2016-05-16 15:30:00,74.98,74.98,74.82,74.83,108499.0,57.8413,57.8413,57.7179,57.7256,108499.0
2016-05-16 15:35:00,74.82,74.83,74.7,74.7,188284.0,57.7179,57.7256,57.6253,57.6253,188284.0
2016-05-16 15:40:00,74.7,74.73,74.53,74.53,451310.0,57.6253,57.6485,57.4942,57.4942,451310.0
2016-05-16 15:45:00,74.54,74.55,74.44,74.51,224450.0,57.5019,57.5096,57.4248,57.4788,224450.0
2016-05-16 15:50:00,74.52,74.64,74.51,74.6,175848.0,57.4865,57.579,57.4788,57.5482,175848.0
2016-05-16 15:55:00,74.6,74.66,74.53,74.59,292717.0,57.5482,57.5945,57.4942,57.5405,292717.0
2016-05-17 09:30:00,74.65,75.1,74.62,75.02,119163.0,57.5868,57.9339,57.5636,57.8722,119163.0
2016-05-17 09:35:00,75.04,75.04,74.47,74.75,61324.0,57.8876,57.8876,57.4479,57.6639,61324.0
2016-05-17 09:40:00,74.78,74.81,74.13,74.2,83030.0,57.687,57.7102,57.1856,57.2396,83030.0
2016-05-17 09:45:00,74.2,74.22,73.82,73.87,83350.0,57.2396,57.2551,56.9465,56.9851,83350.0
2016-05-17 09:50:00,73.87,73.95,73.67,73.83,108395.0,56.9851,57.0468,56.8308,56.9542,108395.0
2016-05-17 09:55:00,73.84,74.06,73.72,73.88,168106.0,56.9619,57.1316,56.8693,56.9928,168106.0
2016-05-17 10:00:00,73.88,74.23,73.81,74.19,147062.0,56.9928,57.2628,56.9388,57.2319,147062.0
2016-05-17 10:05:00,74.18,74.34,74.13,74.2,162695.0,57.2242,57.3476,57.1856,57.2396,162695.0
2016-05-17 10:10:00,74.18,74.4,74.18,74.3,155437.0,57.2242,57.3939,57.2242,57.3168,155437.0
2016-05-17 10:15:00,74.29,74.3,74.08,74.25,112861.0,57.3091,57.3168,57.1471,57.2782,112861.0
2016-05-17 10:20:00,74.25,74.38,74.23,74.26,70302.0,57.2782,57.3785,57.2628,57.2859,70302.0
2016-05-17 10:25:00,74.26,74.3,74.14,74.17,57913.0,57.2859,57.3168,57.1933,57.2165,57913.0
2016-05-17 10:30:00,74.16,74.21,74.0,74.04,73552.0,57.2088,57.2473,57.0853,57.1162,73552.0
2016-05-17 10:35:00,74.02,74.13,73.93,74.09,69270.0,57.1008,57.1856,57.0313,57.1548,69270.0
2016-05-17 10:40:00,74.09,74.32,74.09,74.29,83389.0,57.1548,57.3322,57.1548,57.3091,83389.0
2016-05-17 10:45:00,74.27,74.38,74.26,74.27,61066.0,57.2936,57.3785,57.2859,57.2936,61066.0
2016-05-17 10:50:00,74.26,74.41,74.25,74.37,79342.0,57.2859,57.4016,57.2782,57.3708,79342.0
2016-05-17 10:55:00,74.37,74.42,74.28,74.4,126818.0,57.3708,57.4093,57.3013,57.3939,126818.0
2016-05-17 11:00:00,74.4,74.52,74.36,74.52,53209.0,57.3939,57.4865,57.3631,57.4865,53209.0
2016-05-17 11:05:00,74.53,74.53,74.43,74.45,39466.0,57.4942,57.4942,57.417,57.4325,39466.0
2016-05-17 11:10:00,74.46,74.46,74.33,74.37,55215.0,57.4402,57.4402,57.3399,57.3708,55215.0
2016-05-17 11:15:00,74.38,74.38,74.21,74.33,41230.0,57.3785,57.3785,57.2473,57.3399,41230.0
2016-05-17 11:20:00,74.33,74.4,74.24,74.24,62678.0,57.3399,57.3939,57.2705,57.2705,62678.0
2016-05-17 11:25:00,74.24,74.29,74.14,74.14,44725.0,57.2705,57.3091,57.1933,57.1933,44725.0
2016-05-17 11:30:00,74.14,74.19,74.1,74.13,32524.0,57.1933,57.2319,57.1625,57.1856,32524.0
2016-05-17 11:35:00,74.14,74.2,73.96,73.97,78165.0,57.1933,57.2396,57.0545,57.0622,78165.0
2016-05-17 11:40:00,73.97,74.1,73.91,74.01,56547.0,57.0622,57.1625,57.0159,57.0931,56547.0
2016-05-17 11:45:00,74.03,74.27,74.03,74.25,50427.0,57.1085,57.2936,57.1085,57.2782,50427.0
2016-05-17 11:50:00,74.25,74.33,74.24,74.24,36267.0,57.2782,57.3399,57.2705,57.2705,36267.0
2016-05-17 11:55:00,74.24,74.37,74.22,74.31,52496.0,57.2705,57.3708,57.2551,57.3245,52496.0
2016-05-17 12:00:00,74.31,74.36,74.25,74.25,34210.0,57.3245,57.3631,57.2782,57.2782,34210.0
2016-05-17 12:05:00,74.26,74.35,74.07,74.14,71183.0,57.2859,57.3553,57.1393,57.1933,71183.0
2016-05-17 12:10:00,74.13,74.19,74.07,74.13,35725.0,57.1856,57.2319,57.1393,57.1856,35725.0
2016-05-17 12:15:00,74.13,74.17,74.09,74.12,39485.0,57.1856,57.2165,57.1548,57.1779,39485.0
2016-05-17 12:20:00,74.14,74.15,74.0,74.02,86289.0,57.1933,57.2011,57.0853,57.1008,86289.0
2016-05-17 12:25:00,74.03,74.15,74.02,74.08,37358.0,57.1085,57.2011,57.1008,57.1471,37358.0
2016-05-17 12:30:00,74.08,74.15,74.04,74.07,54377.0,57.1471,57.2011,57.1162,57.1393,54377.0
2016-05-17 12:35:00,74.06,74.15,74.02,74.06,42082.0,57.1316,57.2011,57.1008,57.1316,42082.0
2016-05-17 12:40:00,74.06,74.16,74.06,74.1,89820.0,57.1316,57.2088,57.1316,57.1625,89820.0
2016-05-17 12:45:00,74.1,74.13,74.04,74.09,26422.0,57.1625,57.1856,57.1162,57.1548,26422.0
2016-05-17 12:50:00,74.09,74.18,74.08,74.11,57554.0,57.1548,57.2242,57.1471,57.1702,57554.0
2016-05-17 12:55:00,74.11,74.21,74.05,74.17,40381.0,57.1702,57.2473,57.1239,57.2165,40381.0
2016-05-17 13:00:00,74.16,74.18,74.06,74.07,42649.0,57.2088,57.2242,57.1316,57.1393,42649.0
2016-05-17 13:05:00,74.08,74.15,74.0,74.03,149421.0,57.1471,57.2011,57.0853,57.1085,149421.0
2016-05-17 13:10:00,74.03,74.17,74.02,74.13,41782.0,57.1085,57.2165,57.1008,57.1856,41782.0
2016-05-17 13:15:00,74.13,74.19,74.11,74.11,35323.0,57.1856,57.2319,57.1702,57.1702,35323.0
2016-05-17 13:20:00,74.11,74.11,73.97,74.0,94313.0,57.1702,57.1702,57.0622,57.0853,94313.0
2016-05-17 13:25:00,74.0,74.06,73.95,73.99,32830.0,57.0853,57.1316,57.0468,57.0776,32830.0
2016-05-17 13:30:00,73.99,74.0,73.84,73.84,45218.0,57.0776,57.0853,56.9619,56.9619,45218.0
2016-05-17 13:35:00,73.83,73.88,73.81,73.84,34374.0,56.9542,56.9928,56.9388,56.9619,34374.0
2016-05-17 13:40:00,73.83,73.86,73.8,73.82,53932.0,56.9542,56.9773,56.9311,56.9465,53932.0
2016-05-17 13:45:00,73.81,73.83,73.75,73.79,56696.0,56.9388,56.9542,56.8925,56.9233,56696.0
2016-05-17 13:50:00,73.79,73.86,73.76,73.78,66860.0,56.9233,56.9773,56.9002,56.9156,66860.0
2016-05-17 13:55:00,73.79,73.79,73.45,73.45,81204.0,56.9233,56.9233,56.6611,56.6611,81204.0
2016-05-17 14:00:00,73.45,73.5,73.24,73.24,195108.0,56.6611,56.6996,56.4991,56.4991,195108.0
2016-05-17 14:05:00,73.25,73.28,73.19,73.21,343859.0,56.5068,56.5299,56.4605,56.4759,343859.0
2016-05-17 14:10:00,73.2,73.31,73.06,73.31,166088.0,56.4682,56.5531,56.3602,56.5531,166088.0
2016-05-17 14:15:00,73.32,73.34,73.2,73.24,70725.0,56.5608,56.5762,56.4682,56.4991,70725.0
2016-05-17 14:20:00,73.26,73.32,73.2,73.32,75865.0,56.5145,56.5608,56.4682,56.5608,75865.0
2016-05-17 14:25:00,73.31,73.34,73.13,73.3,75819.0,56.5531,56.5762,56.4142,56.5453,75819.0
2016-05-17 14:30:00,73.31,73.36,73.26,73.27,80415.0,56.5531,56.5916,56.5145,56.5222,80415.0
2016-05-17 14:35:00,73.26,73.36,73.23,73.28,102587.0,56.5145,56.5916,56.4913,56.5299,102587.0
2016-05-17 14:40:00,73.29,73.4,73.22,73.4,86236.0,56.5376,56.6225,56.4836,56.6225,86236.0
2016-05-17 14:45:00,73.39,73.5,73.36,73.44,96245.0,56.6148,56.6996,56.5916,56.6533,96245.0
2016-05-17 14:50:00,73.43,73.59,73.41,73.45,232629.0,56.6456,56.7691,56.6302,56.6611,232629.0
2016-05-17 14:55:00,73.46,73.46,73.29,73.34,198292.0,56.6688,56.6688,56.5376,56.5762,198292.0
2016-05-17 15:00:00,73.34,73.44,73.32,73.34,149834.0,56.5762,56.6533,56.5608,56.5762,149834.0
2016-05-17 15:05:00,73.34,73.49,73.32,73.45,117322.0,56.5762,56.6919,56.5608,56.6611,117322.0
2016-05-17 15:10:00,73.45,73.56,73.41,73.44,268114.0,56.6611,56.7459,56.6302,56.6533,268114.0
2016-05-17 15:15:00,73.43,73.44,73.32,73.34,131495.0,56.6456,56.6533,56.5608,56.5762,131495.0
2016-05-17 15:20:00,73.34,73.42,73.32,73.4,154996.0,56.5762,56.6379,56.5608,56.6225,154996.0
2016-05-17 15:25:00,73.4,73.4,73.27,73.31,140624.0,56.6225,56.6225,56.5222,56.5531,140624.0
2016-05-17 15:30:00,73.3,73.31,73.19,73.22,203724.0,56.5453,56.5531,56.4605,56.4836,203724.0
2016-05-17 15:35:00,73.22,73.54,73.21,73.53,241607.0,56.4836,56.7305,56.4759,56.7228,241607.0
2016-05-17 15:40:00,73.53,73.59,73.45,73.58,312992.0,56.7228,56.7691,56.6611,56.7613,312992.0
2016-05-17 15:45:00,73.58,73.59,73.53,73.53,235616.0,56.7613,56.7691,56.7228,56.7228,235616.0
2016-05-17 15:50:00,73.53,73.54,73.44,73.53,284719.0,56.7228,56.7305,56.6533,56.7228,284719.0
2016-05-17 15:55:00,73.53,73.68,73.49,73.59,322995.0,56.7228,56.8385,56.6919,56.7691,322995.0
2016-05-18 09:30:00,67.48,67.5,66.98,67.13,1922268.0,52.0557,52.0711,51.6699,51.7857,1922268.0
2016-05-18 09:35:00,67.12,67.98,67.0,67.01,1440455.0,51.7779,52.4414,51.6854,51.6931,1440455.0
2016-05-18 09:40:00,67.03,67.06,66.33,66.63,1490646.0,51.7085,51.7317,51.1685,51.3999,1490646.0
2016-05-18 09:45:00,66.61,66.84,66.25,66.52,974197.0,51.3845,51.5619,51.1068,51.3151,974197.0
2016-05-18 09:50:00,66.51,66.99,66.48,66.86,1163707.0,51.3074,51.6777,51.2842,51.5774,1163707.0
2016-05-18 09:55:00,66.86,66.9,66.48,66.69,820305.0,51.5774,51.6082,51.2842,51.4462,820305.0
2016-05-18 10:00:00,66.68,66.9,66.67,66.78,658793.0,51.4385,51.6082,51.4308,51.5157,658793.0
2016-05-18 10:05:00,66.79,66.79,66.47,66.6,484470.0,51.5234,51.5234,51.2765,51.3768,484470.0
2016-05-18 10:10:00,66.61,66.88,66.5,66.84,562086.0,51.3845,51.5928,51.2997,51.5619,562086.0
2016-05-18 10:15:00,66.83,67.09,66.75,66.96,673400.0,51.5542,51.7548,51.4925,51.6545,673400.0
2016-05-18 10:20:00,66.95,67.62,66.8,67.45,837374.0,51.6468,52.1637,51.5311,52.0325,837374.0
2016-05-18 10:25:00,67.45,67.55,66.99,67.14,482181.0,52.0325,52.1097,51.6777,51.7934,482181.0
2016-05-18 10:30:00,67.12,67.26,67.05,67.13,309468.0,51.7779,51.8859,51.7239,51.7857,309468.0
2016-05-18 10:35:00,67.14,67.36,67.1,67.17,396420.0,51.7934,51.9631,51.7625,51.8165,396420.0
2016-05-18 10:40:00,67.2,67.22,66.81,66.88,471382.0,51.8397,51.8551,51.5388,51.5928,471382.0
2016-05-18 10:45:00,66.85,67.02,66.75,66.75,275263.0,51.5697,51.7008,51.4925,51.4925,275263.0
2016-05-18 10:50:00,66.76,66.82,66.5,66.5,390343.0,51.5002,51.5465,51.2997,51.2997,390343.0
2016-05-18 10:55:00,66.51,66.61,66.17,66.18,600763.0,51.3074,51.3845,51.0451,51.0528,600763.0
2016-05-18 11:00:00,66.18,66.18,65.5,65.85,1344505.0,51.0528,51.0528,50.5282,50.7982,1344505.0
2016-05-18 11:05:00,65.85,66.39,65.84,66.31,903186.0,50.7982,51.2148,50.7905,51.1531,903186.0
2016-05-18 11:10:00,66.32,66.7,66.29,66.66,537177.0,51.1608,51.4539,51.1377,51.4231,537177.0
2016-05-18 11:15:00,66.67,66.96,66.59,66.81,564889.0,51.4308,51.6545,51.3691,51.5388,564889.0
2016-05-18 11:20:00,66.81,67.05,66.8,66.97,663767.0,51.5388,51.7239,51.5311,51.6622,663767.0
2016-05-18 11:25:00,66.97,67.33,66.83,67.32,656848.0,51.6622,51.9399,51.5542,51.9322,656848.0
2016-05-18 11:30:00,67.33,67.51,67.15,67.4,525505.0,51.9399,52.0788,51.8011,51.9939,525505.0
2016-05-18 11:35:00,67.4,67.58,67.26,67.45,408790.0,51.9939,52.1328,51.8859,52.0325,408790.0
2016-05-18 11:40:00,67.45,67.69,67.19,67.22,414376.0,52.0325,52.2177,51.8319,51.8551,414376.0
2016-05-18 11:45:00,67.2,67.27,67.1,67.23,499872.0,51.8397,51.8937,51.7625,51.8628,499872.0
2016-05-18 11:50:00,67.23,67.4,67.15,67.38,215695.0,51.8628,51.9939,51.8011,51.9785,215695.0
2016-05-18 11:55:00,67.39,67.4,67.15,67.17,254265.0,51.9862,51.9939,51.8011,51.8165,254265.0
2016-05-18 12:00:00,67.17,67.19,67.1,67.1,151942.0,51.8165,51.8319,51.7625,51.7625,151942.0
2016-05-18 12:05:00,67.1,67.21,67.1,67.18,131064.0,51.7625,51.8474,51.7625,51.8242,131064.0
2016-05-18 12:10:00,67.17,67.34,67.16,67.25,168685.0,51.8165,51.9477,51.8088,51.8782,168685.0
2016-05-18 12:15:00,67.27,67.48,67.19,67.47,189456.0,51.8937,52.0557,51.8319,52.0479,189456.0
2016-05-18 12:20:00,67.46,67.97,67.46,67.94,606041.0,52.0402,52.4337,52.0402,52.4105,606041.0
2016-05-18 12:25:00,67.94,68.01,67.76,67.85,450661.0,52.4105,52.4645,52.2717,52.3411,450661.0
2016-05-18 12:30:00,67.86,68.0,67.81,67.98,247334.0,52.3488,52.4568,52.3102,52.4414,247334.0
2016-05-18 12:35:00,67.99,68.35,67.98,68.33,375673.0,52.4491,52.7268,52.4414,52.7114,375673.0
2016-05-18 12:40:00,68.33,68.35,68.17,68.32,265226.0,52.7114,52.7268,52.5879,52.7037,265226.0
2016-05-18 12:45:00,68.31,68.31,67.91,67.92,305989.0,52.6959,52.6959,52.3874,52.3951,305989.0
2016-05-18 12:50:00,67.93,67.98,67.79,67.96,244622.0,52.4028,52.4414,52.2948,52.4259,244622.0
2016-05-18 12:55:00,67.95,68.2,67.91,68.18,157581.0,52.4182,52.6111,52.3874,52.5957,157581.0
2016-05-18 13:00:00,68.19,68.4,68.16,68.21,272979.0,52.6034,52.7654,52.5802,52.6188,272979.0
2016-05-18 13:05:00,68.2,68.5,68.18,68.48,326757.0,52.6111,52.8425,52.5957,52.8271,326757.0
2016-05-18 13:10:00,68.48,68.49,68.17,68.25,297926.0,52.8271,52.8348,52.5879,52.6497,297926.0
2016-05-18 13:15:00,68.25,68.46,68.18,68.32,241863.0,52.6497,52.8117,52.5957,52.7037,241863.0
2016-05-18 13:20:00,68.33,68.5,68.32,68.43,110744.0,52.7114,52.8425,52.7037,52.7885,110744.0
2016-05-18 13:25:00,68.44,68.48,68.35,68.42,126951.0,52.7962,52.8271,52.7268,52.7808,126951.0
2016-05-18 13:30:00,68.42,68.62,68.39,68.53,192518.0,52.7808,52.9351,52.7577,52.8657,192518.0
2016-05-18 13:35:00,68.54,68.54,68.28,68.33,165067.0,52.8734,52.8734,52.6728,52.7114,165067.0
2016-05-18 13:40:00,68.33,68.36,68.16,68.22,154058.0,52.7114,52.7345,52.5802,52.6265,154058.0
2016-05-18 13:45:00,68.24,68.45,68.03,68.03,205266.0,52.6419,52.8039,52.4799,52.4799,205266.0
2016-05-18 13:50:00,68.04,68.09,67.68,67.85,362972.0,52.4877,52.5262,52.2099,52.3411,362972.0
2016-05-18 13:55:00,67.83,67.92,67.79,67.81,159761.0,52.3257,52.3951,52.2948,52.3102,159761.0
2016-05-18 14:00:00,67.82,67.86,67.62,67.77,248295.0,52.3179,52.3488,52.1637,52.2794,248295.0
2016-05-18 14:05:00,67.77,68.09,67.72,68.08,334747.0,52.2794,52.5262,52.2408,52.5185,334747.0
2016-05-18 14:10:00,68.07,68.07,67.75,67.84,155517.0,52.5108,52.5108,52.2639,52.3334,155517.0
2016-05-18 14:15:00,67.84,67.98,67.76,67.96,95230.0,52.3334,52.4414,52.2717,52.4259,95230.0
2016-05-18 14:20:00,67.96,68.26,67.96,68.02,208495.0,52.4259,52.6574,52.4259,52.4722,208495.0
2016-05-18 14:25:00,68.04,68.05,67.7,67.91,243041.0,52.4877,52.4954,52.2254,52.3874,243041.0
2016-05-18 14:30:00,67.9,67.9,67.73,67.8,194728.0,52.3797,52.3797,52.2485,52.3025,194728.0
2016-05-18 14:35:00,67.8,68.07,67.75,67.99,156664.0,52.3025,52.5108,52.2639,52.4491,156664.0
2016-05-18 14:40:00,67.99,68.16,67.87,68.06,153364.0,52.4491,52.5802,52.3565,52.5031,153364.0
2016-05-18 14:45:00,68.06,68.1,67.87,67.95,167979.0,52.5031,52.5339,52.3565,52.4182,167979.0
2016-05-18 14:50:00,67.95,68.19,67.95,67.99,128397.0,52.4182,52.6034,52.4182,52.4491,128397.0
2016-05-18 14:55:00,67.99,68.2,67.94,68.11,166369.0,52.4491,52.6111,52.4105,52.5417,166369.0
2016-05-18 15:00:00,68.12,68.21,68.09,68.17,149889.0,52.5494,52.6188,52.5262,52.5879,149889.0
2016-05-18 15:05:00,68.16,68.17,67.93,67.93,140111.0,52.5802,52.5879,52.4028,52.4028,140111.0
2016-05-18 15:10:00,67.92,67.96,67.8,67.85,271430.0,52.3951,52.4259,52.3025,52.3411,271430.0
2016-05-18 15:15:00,67.86,67.93,67.83,67.9,133177.0,52.3488,52.4028,52.3257,52.3797,133177.0
2016-05-18 15:20:00,67.9,67.94,67.81,67.89,178694.0,52.3797,52.4105,52.3102,52.3719,178694.0
2016-05-18 15:25:00,67.9,68.0,67.84,67.84,186043.0,52.3797,52.4568,52.3334,52.3334,186043.0
2016-05-18 15:30:00,67.84,68.16,67.84,68.1,274956.0,52.3334,52.5802,52.3334,52.5339,274956.0
2016-05-18 15:35:00,68.09,68.09,68.05,68.06,198760.0,52.5262,52.5262,52.4954,52.5031,198760.0
2016-05-18 15:40:00,68.05,68.07,68.01,68.05,283710.0,52.4954,52.5108,52.4645,52.4954,283710.0
2016-05-18 15:45:00,68.06,68.08,67.92,67.92,367943.0,52.5031,52.5185,52.3951,52.3951,367943.0
2016-05-18 15:50:00,67.93,68.0,67.92,68.0,301006.0,52.4028,52.4568,52.3951,52.4568,301006.0
2016-05-18 15:55:00,68.0,68.06,67.89,67.99,732139.0,52.4568,52.5031,52.3719,52.4491,732139.0
2016-05-19 09:30:00,68.16,68.71,68.05,68.59,344618.0,52.5802,53.0045,52.4954,52.9119,344618.0
2016-05-19 09:35:00,68.59,68.59,68.01,68.01,289547.0,52.9119,52.9119,52.4645,52.4645,289547.0
2016-05-19 09:40:00,68.01,68.02,67.61,67.72,524160.0,52.4645,52.4722,52.1559,52.2408,524160.0
2016-05-19 09:45:00,67.7,68.0,67.69,67.7,201431.0,52.2254,52.4568,52.2177,52.2254,201431.0
2016-05-19 09:50:00,67.73,67.83,67.38,67.38,431389.0,52.2485,52.3257,51.9785,51.9785,431389.0
2016-05-19 09:55:00,67.4,67.57,66.79,66.82,585989.0,51.9939,52.1251,51.5234,51.5465,585989.0
2016-05-19 10:00:00,66.82,67.49,66.82,67.4,357153.0,51.5465,52.0634,51.5465,51.9939,357153.0
2016-05-19 10:05:00,67.34,67.66,67.34,67.59,299772.0,51.9477,52.1945,51.9477,52.1405,299772.0
2016-05-19 10:10:00,67.6,67.61,67.22,67.37,239896.0,52.1482,52.1559,51.8551,51.9708,239896.0
2016-05-19 10:15:00,67.37,67.4,67.08,67.1,150606.0,51.9708,51.9939,51.7471,51.7625,150606.0
2016-05-19 10:20:00,67.08,67.46,67.08,67.44,208602.0,51.7471,52.0402,51.7471,52.0248,208602.0
2016-05-19 10:25:00,67.44,67.57,67.29,67.37,237160.0,52.0248,52.1251,51.9091,51.9708,237160.0
2016-05-19 10:30:00,67.37,67.4,67.3,67.38,145457.0,51.9708,51.9939,51.9168,51.9785,145457.0
2016-05-19 10:35:00,67.38,67.5,67.35,67.48,169586.0,51.9785,52.0711,51.9554,52.0557,169586.0
2016-05-19 10:40:00,67.48,67.68,67.46,67.62,131745.0,52.0557,52.2099,52.0402,52.1637,131745.0
2016-05-19 10:45:00,67.62,67.62,67.27,67.36,123966.0,52.1637,52.1637,51.8937,51.9631,123966.0
2016-05-19 10:50:00,67.37,67.37,67.11,67.12,124704.0,51.9708,51.9708,51.7702,51.7779,124704.0
2016-05-19 10:55:00,67.12,67.16,66.96,67.06,179603.0,51.7779,51.8088,51.6545,51.7317,179603.0
2016-05-19 11:00:00,67.06,67.15,67.04,67.04,134913.0,51.7317,51.8011,51.7162,51.7162,134913.0
2016-05-19 11:05:00,67.04,67.14,67.01,67.09,137106.0,51.7162,51.7934,51.6931,51.7548,137106.0
2016-05-19 11:10:00,67.1,67.19,67.09,67.19,94924.0,51.7625,51.8319,51.7548,51.8319,94924.0
2016-05-19 11:15:00,67.19,67.37,67.18,67.29,103472.0,51.8319,51.9708,51.8242,51.9091,103472.0
2016-05-19 11:20:00,67.29,67.3,67.18,67.24,74771.0,51.9091,51.9168,51.8242,51.8705,74771.0
2016-05-19 11:25:00,67.24,67.27,67.2,67.26,69601.0,51.8705,51.8937,51.8397,51.8859,69601.0
2016-05-19 11:30:00,67.25,67.26,67.12,67.17,97811.0,51.8782,51.8859,51.7779,51.8165,97811.0
2016-05-19 11:35:00,67.16,67.17,67.11,67.14,64097.0,51.8088,51.8165,51.7702,51.7934,64097.0
2016-05-19 11:40:00,67.15,67.18,67.11,67.18,81898.0,51.8011,51.8242,51.7702,51.8242,81898.0
2016-05-19 11:45:00,67.17,67.21,67.15,67.2,97780.0,51.8165,51.8474,51.8011,51.8397,97780.0
2016-05-19 11:50:00,67.2,67.2,67.12,67.13,80807.0,51.8397,51.8397,51.7779,51.7857,80807.0
2016-05-19 11:55:00,67.13,67.24,67.11,67.21,180864.0,51.7857,51.8705,51.7702,51.8474,180864.0
2016-05-19 12:00:00,67.21,67.22,67.02,67.09,115385.0,51.8474,51.8551,51.7008,51.7548,115385.0
2016-05-19 12:05:00,67.08,67.14,67.07,67.12,64446.0,51.7471,51.7934,51.7394,51.7779,64446.0
2016-05-19 12:10:00,67.12,67.15,67.1,67.13,59271.0,51.7779,51.8011,51.7625,51.7857,59271.0
2016-05-19 12:15:00,67.13,67.17,67.13,67.15,50398.0,51.7857,51.8165,51.7857,51.8011,50398.0
2016-05-19 12:20:00,67.16,67.28,67.15,67.28,101985.0,51.8088,51.9014,51.8011,51.9014,101985.0
2016-05-19 12:25:00,67.27,67.27,67.13,67.17,69265.0,51.8937,51.8937,51.7857,51.8165,69265.0
2016-05-19 12:30:00,67.17,67.19,67.13,67.19,94061.0,51.8165,51.8319,51.7857,51.8319,94061.0
2016-05-19 12:35:00,67.19,67.22,67.18,67.21,53950.0,51.8319,51.8551,51.8242,51.8474,53950.0
2016-05-19 12:40:00,67.22,67.23,67.15,67.15,92950.0,51.8551,51.8628,51.8011,51.8011,92950.0
2016-05-19 12:45:00,67.16,67.17,67.13,67.14,59177.0,51.8088,51.8165,51.7857,51.7934,59177.0
2016-05-19 12:50:00,67.14,67.14,66.99,67.06,145546.0,51.7934,51.7934,51.6777,51.7317,145546.0
2016-05-19 12:55:00,67.05,67.06,66.96,66.96,125134.0,51.7239,51.7317,51.6545,51.6545,125134.0
2016-05-19 13:00:00,66.95,66.98,66.88,66.91,157525.0,51.6468,51.6699,51.5928,51.6159,157525.0
2016-05-19 13:05:00,66.92,66.92,66.85,66.88,119048.0,51.6237,51.6237,51.5697,51.5928,119048.0
2016-05-19 13:10:00,66.88,66.94,66.85,66.93,182776.0,51.5928,51.6391,51.5697,51.6314,182776.0
2016-05-19 13:15:00,66.93,66.96,66.89,66.89,85012.0,51.6314,51.6545,51.6005,51.6005,85012.0
2016-05-19 13:20:00,66.9,66.94,66.87,66.94,116736.0,51.6082,51.6391,51.5851,51.6391,116736.0
2016-05-19 13:25:00,66.93,66.97,66.87,66.9,114058.0,51.6314,51.6622,51.5851,51.6082,114058.0
2016-05-19 13:30:00,66.9,67.04,66.89,67.03,73381.0,51.6082,51.7162,51.6005,51.7085,73381.0
2016-05-19 13:35:00,67.03,67.19,67.02,67.02,87316.0,51.7085,51.8319,51.7008,51.7008,87316.0
2016-05-19 13:40:00,67.03,67.07,66.97,67.03,71400.0,51.7085,51.7394,51.6622,51.7085,71400.0
2016-05-19 13:45:00,67.03,67.04,66.96,67.0,65434.0,51.7085,51.7162,51.6545,51.6854,65434.0
2016-05-19 13:50:00,67.0,67.07,66.98,67.03,54969.0,51.6854,51.7394,51.6699,51.7085,54969.0
2016-05-19 13:55:00,67.03,67.08,67.0,67.01,67350.0,51.7085,51.7471,51.6854,51.6931,67350.0
2016-05-19 14:00:00,67.02,67.07,66.97,67.05,97131.0,51.7008,51.7394,51.6622,51.7239,97131.0
2016-05-19 14:05:00,67.05,67.13,67.04,67.12,92036.0,51.7239,51.7857,51.7162,51.7779,92036.0
2016-05-19 14:10:00,67.12,67.21,67.11,67.14,131982.0,51.7779,51.8474,51.7702,51.7934,131982.0
2016-05-19 14:15:00,67.14,67.17,67.07,67.16,69935.0,51.7934,51.8165,51.7394,51.8088,69935.0
2016-05-19 14:20:00,67.17,67.25,67.14,67.17,162409.0,51.8165,51.8782,51.7934,51.8165,162409.0
2016-05-19 14:25:00,67.18,67.21,67.13,67.18,73058.0,51.8242,51.8474,51.7857,51.8242,73058.0
2016-05-19 14:30:00,67.19,67.19,67.07,67.13,83708.0,51.8319,51.8319,51.7394,51.7857,83708.0
2016-05-19 14:35:00,67.13,67.13,67.03,67.03,148698.0,51.7857,51.7857,51.7085,51.7085,148698.0
2016-05-19 14:40:00,67.04,67.08,67.01,67.07,63898.0,51.7162,51.7471,51.6931,51.7394,63898.0
2016-05-19 14:45:00,67.07,67.07,67.01,67.04,82162.0,51.7394,51.7394,51.6931,51.7162,82162.0
2016-05-19 14:50:00,67.05,67.08,67.01,67.08,82550.0,51.7239,51.7471,51.6931,51.7471,82550.0
2016-05-19 14:55:00,67.09,67.11,67.06,67.09,107077.0,51.7548,51.7702,51.7317,51.7548,107077.0
2016-05-19 15:00:00,67.1,67.16,67.1,67.16,130134.0,51.7625,51.8088,51.7625,51.8088,130134.0
2016-05-19 15:05:00,67.15,67.22,67.15,67.22,118058.0,51.8011,51.8551,51.8011,51.8551,118058.0
2016-05-19 15:10:00,67.22,67.26,67.15,67.18,106542.0,51.8551,51.8859,51.8011,51.8242,106542.0
2016-05-19 15:15:00,67.18,67.19,67.1,67.14,109454.0,51.8242,51.8319,51.7625,51.7934,109454.0
2016-05-19 15:20:00,67.14,67.18,67.13,67.16,126917.0,51.7934,51.8242,51.7857,51.8088,126917.0
2016-05-19 15:25:00,67.16,67.16,67.1,67.11,117307.0,51.8088,51.8088,51.7625,51.7702,117307.0
2016-05-19 15:30:00,67.11,67.12,66.96,67.06,191353.0,51.7702,51.7779,51.6545,51.7317,191353.0
2016-05-19 15:35:00,67.06,67.19,67.06,67.14,232007.0,51.7317,51.8319,51.7317,51.7934,232007.0
2016-05-19 15:40:00,67.13,67.22,67.12,67.19,202198.0,51.7857,51.8551,51.7779,51.8319,202198.0
2016-05-19 15:45:00,67.19,67.2,67.13,67.18,265117.0,51.8319,51.8397,51.7857,51.8242,265117.0
2016-05-19 15:50:00,67.18,67.2,67.14,67.14,212637.0,51.8242,51.8397,51.7934,51.7934,212637.0
2016-05-19 15:55:00,67.15,67.15,67.01,67.05,681739.0,51.8011,51.8011,51.6931,51.7239,681739.0
2016-05-20 09:30:00,67.39,67.49,67.21,67.43,322410.0,51.9862,52.0634,51.8474,52.0171,322410.0
2016-05-20 09:35:00,67.38,67.49,67.18,67.31,99088.0,51.9785,52.0634,51.8242,51.9245,99088.0
2016-05-20 09:40:00,67.3,67.31,67.04,67.14,167438.0,51.9168,51.9245,51.7162,51.7934,167438.0
2016-05-20 09:45:00,67.14,67.28,67.0,67.26,103158.0,51.7934,51.9014,51.6854,51.8859,103158.0
2016-05-20 09:50:00,67.25,67.42,67.22,67.4,128630.0,51.8782,52.0094,51.8551,51.9939,128630.0
2016-05-20 09:55:00,67.4,67.52,67.27,67.46,255342.0,51.9939,52.0865,51.8937,52.0402,255342.0
2016-05-20 10:00:00,67.47,67.58,67.43,67.55,128563.0,52.0479,52.1328,52.0171,52.1097,128563.0
2016-05-20 10:05:00,67.54,67.63,67.49,67.59,119533.0,52.1019,52.1714,52.0634,52.1405,119533.0
2016-05-20 10:10:00,67.59,67.7,67.57,67.66,166560.0,52.1405,52.2254,52.1251,52.1945,166560.0
2016-05-20 10:15:00,67.67,67.84,67.6,67.82,254752.0,52.2022,52.3334,52.1482,52.3179,254752.0
2016-05-20 10:20:00,67.82,67.89,67.71,67.77,138455.0,52.3179,52.3719,52.2331,52.2794,138455.0
2016-05-20 10:25:00,67.76,67.78,67.59,67.72,53566.0,52.2717,52.2871,52.1405,52.2408,53566.0
2016-05-20 10:30:00,67.73,67.79,67.63,67.68,49408.0,52.2485,52.2948,52.1714,52.2099,49408.0
2016-05-20 10:35:00,67.69,67.82,67.69,67.81,43643.0,52.2177,52.3179,52.2177,52.3102,43643.0
2016-05-20 10:40:00,67.82,67.96,67.81,67.86,155785.0,52.3179,52.4259,52.3102,52.3488,155785.0
2016-05-20 10:45:00,67.86,67.99,67.8,67.97,53524.0,52.3488,52.4491,52.3025,52.4337,53524.0
2016-05-20 10:50:00,67.98,67.98,67.9,67.94,57738.0,52.4414,52.4414,52.3797,52.4105,57738.0
2016-05-20 10:55:00,67.94,68.1,67.94,68.06,94279.0,52.4105,52.5339,52.4105,52.5031,94279.0
2016-05-20 11:00:00,68.05,68.06,68.0,68.0,63055.0,52.4954,52.5031,52.4568,52.4568,63055.0
2016-05-20 11:05:00,68.0,68.13,67.99,68.13,119881.0,52.4568,52.5571,52.4491,52.5571,119881.0
2016-05-20 11:10:00,68.13,68.23,68.09,68.22,121209.0,52.5571,52.6342,52.5262,52.6265,121209.0
2016-05-20 11:15:00,68.22,68.25,68.07,68.22,181032.0,52.6265,52.6497,52.5108,52.6265,181032.0
2016-05-20 11:20:00,68.22,68.37,68.2,68.32,104587.0,52.6265,52.7422,52.6111,52.7037,104587.0
2016-05-20 11:25:00,68.32,68.37,68.27,68.36,71816.0,52.7037,52.7422,52.6651,52.7345,71816.0
2016-05-20 11:30:00,68.37,68.43,68.24,68.33,104812.0,52.7422,52.7885,52.6419,52.7114,104812.0
2016-05-20 11:35:00,68.32,68.5,68.3,68.47,86145.0,52.7037,52.8425,52.6882,52.8194,86145.0
2016-05-20 11:40:00,68.46,68.54,68.43,68.53,109802.0,52.8117,52.8734,52.7885,52.8657,109802.0
2016-05-20 11:45:00,68.52,68.64,68.51,68.62,139959.0,52.8579,52.9505,52.8502,52.9351,139959.0
2016-05-20 11:50:00,68.61,68.69,68.48,68.57,94739.0,52.9274,52.9891,52.8271,52.8965,94739.0
2016-05-20 11:55:00,68.56,68.73,68.53,68.73,108680.0,52.8888,53.0199,52.8657,53.0199,108680.0
2016-05-20 12:00:00,68.72,68.72,68.61,68.69,115169.0,53.0122,53.0122,52.9274,52.9891,115169.0
2016-05-20 12:05:00,68.7,68.88,68.63,68.81,172108.0,52.9968,53.1356,52.9428,53.0816,172108.0
2016-05-20 12:10:00,68.82,68.92,68.81,68.9,77471.0,53.0894,53.1665,53.0816,53.1511,77471.0
2016-05-20 12:15:00,68.9,68.93,68.78,68.78,94317.0,53.1511,53.1742,53.0585,53.0585,94317.0
2016-05-20 12:20:00,68.79,68.79,68.61,68.61,80032.0,53.0662,53.0662,52.9274,52.9274,80032.0
2016-05-20 12:25:00,68.62,68.73,68.57,68.71,58244.0,52.9351,53.0199,52.8965,53.0045,58244.0
2016-05-20 12:30:00,68.7,68.71,68.59,68.66,129148.0,52.9968,53.0045,52.9119,52.9659,129148.0
2016-05-20 12:35:00,68.66,68.69,68.63,68.69,62168.0,52.9659,52.9891,52.9428,52.9891,62168.0
2016-05-20 12:40:00,68.69,68.82,68.65,68.67,69847.0,52.9891,53.0894,52.9582,52.9737,69847.0
2016-05-20 12:45:00,68.66,68.85,68.66,68.83,57899.0,52.9659,53.1125,52.9659,53.0971,57899.0
2016-05-20 12:50:00,68.83,68.93,68.82,68.9,58223.0,53.0971,53.1742,53.0894,53.1511,58223.0
2016-05-20 12:55:00,68.91,68.98,68.86,68.97,74702.0,53.1588,53.2128,53.1202,53.2051,74702.0
2016-05-20 13:00:00,68.96,68.97,68.91,68.94,77637.0,53.1974,53.2051,53.1588,53.1819,77637.0
2016-05-20 13:05:00,68.94,68.99,68.9,68.97,82035.0,53.1819,53.2205,53.1511,53.2051,82035.0
2016-05-20 13:10:00,68.98,68.99,68.95,68.95,67744.0,53.2128,53.2205,53.1896,53.1896,67744.0
2016-05-20 13:15:00,68.95,69.15,68.92,69.12,194674.0,53.1896,53.3439,53.1665,53.3208,194674.0
2016-05-20 13:20:00,69.12,69.14,68.97,69.0,55554.0,53.3208,53.3362,53.2051,53.2282,55554.0
2016-05-20 13:25:00,69.0,69.09,68.97,69.06,49290.0,53.2282,53.2976,53.2051,53.2745,49290.0
2016-05-20 13:30:00,69.05,69.05,68.86,68.92,66086.0,53.2668,53.2668,53.1202,53.1665,66086.0
2016-05-20 13:35:00,68.9,68.9,68.76,68.8,63736.0,53.1511,53.1511,53.0431,53.0739,63736.0
2016-05-20 13:40:00,68.8,68.88,68.79,68.81,81961.0,53.0739,53.1356,53.0662,53.0816,81961.0
2016-05-20 13:45:00,68.82,68.82,68.64,68.64,53028.0,53.0894,53.0894,52.9505,52.9505,53028.0
2016-05-20 13:50:00,68.65,68.65,68.53,68.56,81936.0,52.9582,52.9582,52.8657,52.8888,81936.0
2016-05-20 13:55:00,68.55,68.58,68.48,68.55,82809.0,52.8811,52.9042,52.8271,52.8811,82809.0
2016-05-20 14:00:00,68.56,68.64,68.5,68.61,71996.0,52.8888,52.9505,52.8425,52.9274,71996.0
2016-05-20 14:05:00,68.61,68.72,68.56,68.69,78586.0,52.9274,53.0122,52.8888,52.9891,78586.0
2016-05-20 14:10:00,68.7,68.82,68.69,68.73,79285.0,52.9968,53.0894,52.9891,53.0199,79285.0
2016-05-20 14:15:00,68.72,68.82,68.72,68.74,77149.0,53.0122,53.0894,53.0122,53.0277,77149.0
2016-05-20 14:20:00,68.75,68.85,68.74,68.78,71306.0,53.0354,53.1125,53.0277,53.0585,71306.0
2016-05-20 14:25:00,68.79,68.83,68.78,68.82,56409.0,53.0662,53.0971,53.0585,53.0894,56409.0
2016-05-20 14:30:00,68.83,68.87,68.73,68.73,51217.0,53.0971,53.1279,53.0199,53.0199,51217.0
2016-05-20 14:35:00,68.74,68.75,68.67,68.74,48053.0,53.0277,53.0354,52.9737,53.0277,48053.0
2016-05-20 14:40:00,68.74,68.77,68.71,68.76,41624.0,53.0277,53.0508,53.0045,53.0431,41624.0
2016-05-20 14:45:00,68.76,68.77,68.68,68.73,63913.0,53.0431,53.0508,52.9814,53.0199,63913.0
2016-05-20 14:50:00,68.73,68.75,68.64,68.65,72538.0,53.0199,53.0354,52.9505,52.9582,72538.0
2016-05-20 14:55:00,68.65,68.69,68.63,68.69,64464.0,52.9582,52.9891,52.9428,52.9891,64464.0
2016-05-20 15:00:00,68.68,68.7,68.6,68.61,77177.0,52.9814,52.9968,52.9197,52.9274,77177.0
2016-05-20 15:05:00,68.6,68.61,68.53,68.59,75113.0,52.9197,52.9274,52.8657,52.9119,75113.0
2016-05-20 15:10:00,68.59,68.69,68.56,68.65,58287.0,52.9119,52.9891,52.8888,52.9582,58287.0
2016-05-20 15:15:00,68.65,68.72,68.63,68.71,94468.0,52.9582,53.0122,52.9428,53.0045,94468.0
2016-05-20 15:20:00,68.72,68.72,68.57,68.58,83660.0,53.0122,53.0122,52.8965,52.9042,83660.0
2016-05-20 15:25:00,68.58,68.7,68.58,68.67,100023.0,52.9042,52.9968,52.9042,52.9737,100023.0
2016-05-20 15:30:00,68.66,68.71,68.63,68.64,94736.0,52.9659,53.0045,52.9428,52.9505,94736.0
2016-05-20 15:35:00,68.64,68.66,68.61,68.63,93696.0,52.9505,52.9659,52.9274,52.9428,93696.0
2016-05-20 15:40:00,68.64,68.73,68.63,68.67,144698.0,52.9505,53.0199,52.9428,52.9737,144698.0
2016-05-20 15:45:00,68.66,68.73,68.65,68.7,131262.0,52.9659,53.0199,52.9582,52.9968,131262.0
2016-05-20 15:50:00,68.7,68.72,68.63,68.72,179211.0,52.9968,53.0122,52.9428,53.0122,179211.0
2016-05-20 15:55:00,68.71,68.72,68.57,68.6,499196.0,53.0045,53.0122,52.8965,52.9197,499196.0
2016-05-23 09:30:00,68.78,68.79,68.25,68.52,147140.0,53.0585,53.0662,52.6497,52.8579,147140.0
2016-05-23 09:35:00,68.55,68.74,68.41,68.71,152244.0,52.8811,53.0277,52.7731,53.0045,152244.0
2016-05-23 09:40:00,68.71,68.92,68.7,68.82,123594.0,53.0045,53.1665,52.9968,53.0894,123594.0
2016-05-23 09:45:00,68.84,69.05,68.79,68.83,106040.0,53.1048,53.2668,53.0662,53.0971,106040.0
2016-05-23 09:50:00,68.85,68.94,68.74,68.87,88520.0,53.1125,53.1819,53.0277,53.1279,88520.0
2016-05-23 09:55:00,68.86,68.88,68.7,68.73,49692.0,53.1202,53.1356,52.9968,53.0199,49692.0
2016-05-23 10:00:00,68.72,68.95,68.72,68.82,79678.0,53.0122,53.1896,53.0122,53.0894,79678.0
2016-05-23 10:05:00,68.82,68.93,68.73,68.81,80084.0,53.0894,53.1742,53.0199,53.0816,80084.0
2016-05-23 10:10:00,68.82,68.84,68.7,68.72,57660.0,53.0894,53.1048,52.9968,53.0122,57660.0
2016-05-23 10:15:00,68.73,68.75,68.6,68.6,82678.0,53.0199,53.0354,52.9197,52.9197,82678.0
2016-05-23 10:20:00,68.61,68.78,68.56,68.57,106179.0,52.9274,53.0585,52.8888,52.8965,106179.0
2016-05-23 10:25:00,68.57,68.66,68.54,68.66,111597.0,52.8965,52.9659,52.8734,52.9659,111597.0
2016-05-23 10:30:00,68.65,68.74,68.6,68.7,138552.0,52.9582,53.0277,52.9197,52.9968,138552.0
2016-05-23 10:35:00,68.7,68.74,68.63,68.63,75005.0,52.9968,53.0277,52.9428,52.9428,75005.0
2016-05-23 10:40:00,68.63,68.64,68.4,68.41,87592.0,52.9428,52.9505,52.7654,52.7731,87592.0
2016-05-23 10:45:00,68.42,68.47,68.39,68.46,62581.0,52.7808,52.8194,52.7577,52.8117,62581.0
2016-05-23 10:50:00,68.47,68.5,68.34,68.38,93281.0,52.8194,52.8425,52.7191,52.7499,93281.0
2016-05-23 10:55:00,68.38,68.44,68.37,68.41,73638.0,52.7499,52.7962,52.7422,52.7731,73638.0
2016-05-23 11:00:00,68.41,68.61,68.38,68.6,156901.0,52.7731,52.9274,52.7499,52.9197,156901.0
2016-05-23 11:05:00,68.6,68.66,68.52,68.65,83856.0,52.9197,52.9659,52.8579,52.9582,83856.0
2016-05-23 11:10:00,68.64,68.69,68.57,68.6,72888.0,52.9505,52.9891,52.8965,52.9197,72888.0
2016-05-23 11:15:00,68.61,68.62,68.49,68.49,100806.0,52.9274,52.9351,52.8348,52.8348,100806.0
2016-05-23 11:20:00,68.49,68.67,68.49,68.56,156490.0,52.8348,52.9737,52.8348,52.8888,156490.0
2016-05-23 11:25:00,68.55,68.57,68.46,68.56,77974.0,52.8811,52.8965,52.8117,52.8888,77974.0
2016-05-23 11:30:00,68.56,68.59,68.51,68.52,87235.0,52.8888,52.9119,52.8502,52.8579,87235.0
2016-05-23 11:35:00,68.52,68.55,68.48,68.53,54493.0,52.8579,52.8811,52.8271,52.8657,54493.0
2016-05-23 11:40:00,68.54,68.67,68.54,68.58,73519.0,52.8734,52.9737,52.8734,52.9042,73519.0
2016-05-23 11:45:00,68.59,68.64,68.57,68.62,47307.0,52.9119,52.9505,52.8965,52.9351,47307.0
2016-05-23 11:50:00,68.63,68.64,68.52,68.53,74594.0,52.9428,52.9505,52.8579,52.8657,74594.0
2016-05-23 11:55:00,68.52,68.62,68.5,68.6,32896.0,52.8579,52.9351,52.8425,52.9197,32896.0
2016-05-23 12:00:00,68.6,68.71,68.55,68.7,44295.0,52.9197,53.0045,52.8811,52.9968,44295.0
2016-05-23 12:05:00,68.71,68.72,68.61,68.67,54115.0,53.0045,53.0122,52.9274,52.9737,54115.0
2016-05-23 12:10:00,68.68,68.76,68.66,68.73,56830.0,52.9814,53.0431,52.9659,53.0199,56830.0
2016-05-23 12:15:00,68.73,68.75,68.67,68.68,35803.0,53.0199,53.0354,52.9737,52.9814,35803.0
2016-05-23 12:20:00,68.69,68.73,68.58,68.58,49096.0,52.9891,53.0199,52.9042,52.9042,49096.0
2016-05-23 12:25:00,68.57,68.59,68.54,68.55,37221.0,52.8965,52.9119,52.8734,52.8811,37221.0
2016-05-23 12:30:00,68.55,68.56,68.47,68.5,52593.0,52.8811,52.8888,52.8194,52.8425,52593.0
2016-05-23 12:35:00,68.5,68.51,68.38,68.4,38260.0,52.8425,52.8502,52.7499,52.7654,38260.0
2016-05-23 12:40:00,68.38,68.39,68.34,68.35,46973.0,52.7499,52.7577,52.7191,52.7268,46973.0
2016-05-23 12:45:00,68.35,68.36,68.21,68.22,45491.0,52.7268,52.7345,52.6188,52.6265,45491.0
2016-05-23 12:50:00,68.21,68.29,68.21,68.28,42329.0,52.6188,52.6805,52.6188,52.6728,42329.0
2016-05-23 12:55:00,68.29,68.29,68.23,68.27,41065.0,52.6805,52.6805,52.6342,52.6651,41065.0
2016-05-23 13:00:00,68.28,68.35,68.26,68.28,52408.0,52.6728,52.7268,52.6574,52.6728,52408.0
2016-05-23 13:05:00,68.27,68.35,68.26,68.28,46319.0,52.6651,52.7268,52.6574,52.6728,46319.0
2016-05-23 13:10:00,68.28,68.29,68.2,68.22,40836.0,52.6728,52.6805,52.6111,52.6265,40836.0
2016-05-23 13:15:00,68.23,68.23,68.12,68.15,67105.0,52.6342,52.6342,52.5494,52.5725,67105.0
2016-05-23 13:20:00,68.14,68.23,68.12,68.12,51604.0,52.5648,52.6342,52.5494,52.5494,51604.0
2016-05-23 13:25:00,68.12,68.15,68.06,68.06,64478.0,52.5494,52.5725,52.5031,52.5031,64478.0
2016-05-23 13:30:00,68.07,68.07,67.98,68.0,91467.0,52.5108,52.5108,52.4414,52.4568,91467.0
2016-05-23 13:35:00,68.0,68.05,67.97,68.05,58021.0,52.4568,52.4954,52.4337,52.4954,58021.0
2016-05-23 13:40:00,68.05,68.11,68.04,68.09,45778.0,52.4954,52.5417,52.4877,52.5262,45778.0
2016-05-23 13:45:00,68.08,68.13,67.99,68.01,82001.0,52.5185,52.5571,52.4491,52.4645,82001.0
2016-05-23 13:50:00,68.01,68.02,67.99,68.01,31723.0,52.4645,52.4722,52.4491,52.4645,31723.0
2016-05-23 13:55:00,68.0,68.04,68.0,68.02,67330.0,52.4568,52.4877,52.4568,52.4722,67330.0
2016-05-23 14:00:00,68.02,68.04,67.99,68.0,49524.0,52.4722,52.4877,52.4491,52.4568,49524.0
2016-05-23 14:05:00,68.0,68.01,67.9,67.91,85307.0,52.4568,52.4645,52.3797,52.3874,85307.0
2016-05-23 14:10:00,67.9,67.95,67.86,67.94,71033.0,52.3797,52.4182,52.3488,52.4105,71033.0
2016-05-23 14:15:00,67.95,68.02,67.94,68.0,56488.0,52.4182,52.4722,52.4105,52.4568,56488.0
2016-05-23 14:20:00,68.0,68.0,67.92,67.97,53096.0,52.4568,52.4568,52.3951,52.4337,53096.0
2016-05-23 14:25:00,67.96,68.1,67.95,68.02,84241.0,52.4259,52.5339,52.4182,52.4722,84241.0
2016-05-23 14:30:00,68.02,68.08,67.97,68.08,64105.0,52.4722,52.5185,52.4337,52.5185,64105.0
2016-05-23 14:35:00,68.09,68.09,67.99,67.99,43774.0,52.5262,52.5262,52.4491,52.4491,43774.0
2016-05-23 14:40:00,68.0,68.05,67.99,68.02,46980.0,52.4568,52.4954,52.4491,52.4722,46980.0
2016-05-23 14:45:00,68.02,68.03,67.98,68.01,61300.0,52.4722,52.4799,52.4414,52.4645,61300.0
2016-05-23 14:50:00,68.01,68.09,68.0,68.08,83959.0,52.4645,52.5262,52.4568,52.5185,83959.0
2016-05-23 14:55:00,68.07,68.13,67.99,68.13,152953.0,52.5108,52.5571,52.4491,52.5571,152953.0
2016-05-23 15:00:00,68.13,68.18,68.09,68.13,106078.0,52.5571,52.5957,52.5262,52.5571,106078.0
2016-05-23 15:05:00,68.12,68.12,68.06,68.08,49380.0,52.5494,52.5494,52.5031,52.5185,49380.0
2016-05-23 15:10:00,68.09,68.11,68.03,68.09,98527.0,52.5262,52.5417,52.4799,52.5262,98527.0
2016-05-23 15:15:00,68.1,68.1,68.0,68.0,78500.0,52.5339,52.5339,52.4568,52.4568,78500.0
2016-05-23 15:20:00,68.0,68.05,67.99,68.04,103944.0,52.4568,52.4954,52.4491,52.4877,103944.0
2016-05-23 15:25:00,68.04,68.05,67.99,68.04,88716.0,52.4877,52.4954,52.4491,52.4877,88716.0
2016-05-23 15:30:00,68.03,68.14,68.01,68.08,108418.0,52.4799,52.5648,52.4645,52.5185,108418.0
2016-05-23 15:35:00,68.08,68.08,68.02,68.06,122312.0,52.5185,52.5185,52.4722,52.5031,122312.0
2016-05-23 15:40:00,68.05,68.1,68.02,68.08,142178.0,52.4954,52.5339,52.4722,52.5185,142178.0
2016-05-23 15:45:00,68.07,68.08,67.96,67.98,132939.0,52.5108,52.5185,52.4259,52.4414,132939.0
2016-05-23 15:50:00,67.98,68.01,67.96,67.97,174475.0,52.4414,52.4645,52.4259,52.4337,174475.0
2016-05-23 15:55:00,67.97,68.0,67.92,67.96,362834.0,52.4337,52.4568,52.3951,52.4259,362834.0
2016-05-24 09:30:00,68.07,68.75,68.02,68.75,189794.0,52.5108,53.0354,52.4722,53.0354,189794.0
2016-05-24 09:35:00,68.75,68.95,68.6,68.73,185169.0,53.0354,53.1896,52.9197,53.0199,185169.0
2016-05-24 09:40:00,68.73,68.88,68.54,68.76,145005.0,53.0199,53.1356,52.8734,53.0431,145005.0
2016-05-24 09:45:00,68.75,68.79,68.44,68.66,197650.0,53.0354,53.0662,52.7962,52.9659,197650.0
2016-05-24 09:50:00,68.66,68.75,68.44,68.74,104481.0,52.9659,53.0354,52.7962,53.0277,104481.0
2016-05-24 09:55:00,68.75,68.79,68.54,68.54,56422.0,53.0354,53.0662,52.8734,52.8734,56422.0
2016-05-24 10:00:00,68.53,68.79,68.53,68.77,97131.0,52.8657,53.0662,52.8657,53.0508,97131.0
2016-05-24 10:05:00,68.77,68.94,68.76,68.79,147668.0,53.0508,53.1819,53.0431,53.0662,147668.0
2016-05-24 10:10:00,68.8,68.81,68.67,68.8,97711.0,53.0739,53.0816,52.9737,53.0739,97711.0
2016-05-24 10:15:00,68.79,68.93,68.78,68.91,88880.0,53.0662,53.1742,53.0585,53.1588,88880.0
2016-05-24 10:20:00,68.92,68.95,68.88,68.92,111300.0,53.1665,53.1896,53.1356,53.1665,111300.0
2016-05-24 10:25:00,68.92,68.95,68.82,68.87,68594.0,53.1665,53.1896,53.0894,53.1279,68594.0
2016-05-24 10:30:00,68.87,68.87,68.71,68.78,63251.0,53.1279,53.1279,53.0045,53.0585,63251.0
2016-05-24 10:35:00,68.78,68.88,68.66,68.74,68446.0,53.0585,53.1356,52.9659,53.0277,68446.0
2016-05-24 10:40:00,68.73,68.74,68.54,68.55,69611.0,53.0199,53.0277,52.8734,52.8811,69611.0
2016-05-24 10:45:00,68.55,68.56,68.48,68.52,51607.0,52.8811,52.8888,52.8271,52.8579,51607.0
2016-05-24 10:50:00,68.52,68.59,68.52,68.54,56114.0,52.8579,52.9119,52.8579,52.8734,56114.0
2016-05-24 10:55:00,68.54,68.55,68.39,68.42,97408.0,52.8734,52.8811,52.7577,52.7808,97408.0
2016-05-24 11:00:00,68.43,68.57,68.38,68.57,108318.0,52.7885,52.8965,52.7499,52.8965,108318.0
2016-05-24 11:05:00,68.56,68.58,68.47,68.54,86141.0,52.8888,52.9042,52.8194,52.8734,86141.0
2016-05-24 11:10:00,68.54,68.64,68.53,68.62,69309.0,52.8734,52.9505,52.8657,52.9351,69309.0
2016-05-24 11:15:00,68.62,68.63,68.57,68.63,72795.0,52.9351,52.9428,52.8965,52.9428,72795.0
2016-05-24 11:20:00,68.64,68.65,68.5,68.51,63485.0,52.9505,52.9582,52.8425,52.8502,63485.0
2016-05-24 11:25:00,68.51,68.65,68.48,68.63,71292.0,52.8502,52.9582,52.8271,52.9428,71292.0
2016-05-24 11:30:00,68.62,68.72,68.55,68.71,87091.0,52.9351,53.0122,52.8811,53.0045,87091.0
2016-05-24 11:35:00,68.72,68.79,68.7,68.75,64293.0,53.0122,53.0662,52.9968,53.0354,64293.0
2016-05-24 11:40:00,68.75,68.92,68.74,68.9,73395.0,53.0354,53.1665,53.0277,53.1511,73395.0
2016-05-24 11:45:00,68.92,68.96,68.9,68.95,89798.0,53.1665,53.1974,53.1511,53.1896,89798.0
2016-05-24 11:50:00,68.94,68.99,68.91,68.94,94468.0,53.1819,53.2205,53.1588,53.1819,94468.0
2016-05-24 11:55:00,68.94,69.04,68.94,69.03,89119.0,53.1819,53.2591,53.1819,53.2514,89119.0
2016-05-24 12:00:00,69.04,69.04,68.97,68.98,54240.0,53.2591,53.2591,53.2051,53.2128,54240.0
2016-05-24 12:05:00,68.99,69.11,68.98,69.09,84576.0,53.2205,53.3131,53.2128,53.2976,84576.0
2016-05-24 12:10:00,69.09,69.11,69.01,69.02,81700.0,53.2976,53.3131,53.2359,53.2436,81700.0
2016-05-24 12:15:00,69.01,69.02,68.96,69.0,46875.0,53.2359,53.2436,53.1974,53.2282,46875.0
2016-05-24 12:20:00,69.0,69.08,68.99,69.08,67510.0,53.2282,53.2899,53.2205,53.2899,67510.0
2016-05-24 12:25:00,69.07,69.14,69.01,69.01,120452.0,53.2822,53.3362,53.2359,53.2359,120452.0
2016-05-24 12:30:00,69.01,69.05,69.0,69.04,50875.0,53.2359,53.2668,53.2282,53.2591,50875.0
2016-05-24 12:35:00,69.04,69.04,68.98,69.01,41853.0,53.2591,53.2591,53.2128,53.2359,41853.0
2016-05-24 12:40:00,69.01,69.09,69.0,69.08,46811.0,53.2359,53.2976,53.2282,53.2899,46811.0
2016-05-24 12:45:00,69.08,69.17,69.07,69.16,76985.0,53.2899,53.3594,53.2822,53.3516,76985.0
2016-05-24 12:50:00,69.16,69.22,69.14,69.17,60176.0,53.3516,53.3979,53.3362,53.3594,60176.0
2016-05-24 12:55:00,69.17,69.2,69.12,69.13,55779.0,53.3594,53.3825,53.3208,53.3285,55779.0
2016-05-24 13:00:00,69.13,69.14,69.0,69.04,52678.0,53.3285,53.3362,53.2282,53.2591,52678.0
2016-05-24 13:05:00,69.05,69.08,69.04,69.08,46969.0,53.2668,53.2899,53.2591,53.2899,46969.0
2016-05-24 13:10:00,69.09,69.14,69.09,69.11,52461.0,53.2976,53.3362,53.2976,53.3131,52461.0
2016-05-24 13:15:00,69.12,69.12,69.03,69.06,56239.0,53.3208,53.3208,53.2514,53.2745,56239.0
2016-05-24 13:20:00,69.06,69.07,69.0,69.05,49189.0,53.2745,53.2822,53.2282,53.2668,49189.0
2016-05-24 13:25:00,69.04,69.06,69.0,69.02,50130.0,53.2591,53.2745,53.2282,53.2436,50130.0
2016-05-24 13:30:00,69.03,69.03,68.95,68.96,50557.0,53.2514,53.2514,53.1896,53.1974,50557.0
2016-05-24 13:35:00,68.96,68.99,68.87,68.91,130350.0,53.1974,53.2205,53.1279,53.1588,130350.0
2016-05-24 13:40:00,68.91,68.98,68.9,68.95,59364.0,53.1588,53.2128,53.1511,53.1896,59364.0
2016-05-24 13:45:00,68.96,69.0,68.92,68.99,109846.0,53.1974,53.2282,53.1665,53.2205,109846.0
2016-05-24 13:50:00,69.0,69.01,68.84,68.85,80612.0,53.2282,53.2359,53.1048,53.1125,80612.0
2016-05-24 13:55:00,68.84,68.84,68.75,68.75,43804.0,53.1048,53.1048,53.0354,53.0354,43804.0
2016-05-24 14:00:00,68.75,68.84,68.75,68.78,52782.0,53.0354,53.1048,53.0354,53.0585,52782.0
2016-05-24 14:05:00,68.77,68.79,68.76,68.78,36028.0,53.0508,53.0662,53.0431,53.0585,36028.0
2016-05-24 14:10:00,68.78,68.83,68.73,68.83,55506.0,53.0585,53.0971,53.0199,53.0971,55506.0
2016-05-24 14:15:00,68.83,68.85,68.82,68.84,22033.0,53.0971,53.1125,53.0894,53.1048,22033.0
2016-05-24 14:20:00,68.84,68.85,68.82,68.82,36583.0,53.1048,53.1125,53.0894,53.0894,36583.0
2016-05-24 14:25:00,68.82,68.83,68.7,68.7,63196.0,53.0894,53.0971,52.9968,52.9968,63196.0
2016-05-24 14:30:00,68.7,68.77,68.67,68.76,44412.0,52.9968,53.0508,52.9737,53.0431,44412.0
2016-05-24 14:35:00,68.76,68.78,68.75,68.78,38431.0,53.0431,53.0585,53.0354,53.0585,38431.0
2016-05-24 14:40:00,68.79,68.83,68.64,68.66,58324.0,53.0662,53.0971,52.9505,52.9659,58324.0
2016-05-24 14:45:00,68.67,68.74,68.66,68.72,28502.0,52.9737,53.0277,52.9659,53.0122,28502.0
2016-05-24 14:50:00,68.73,68.79,68.72,68.75,32344.0,53.0199,53.0662,53.0122,53.0354,32344.0
2016-05-24 14:55:00,68.75,68.81,68.73,68.76,54474.0,53.0354,53.0816,53.0199,53.0431,54474.0
2016-05-24 15:00:00,68.75,68.91,68.75,68.88,44726.0,53.0354,53.1588,53.0354,53.1356,44726.0
2016-05-24 15:05:00,68.88,68.88,68.81,68.85,63208.0,53.1356,53.1356,53.0816,53.1125,63208.0
2016-05-24 15:10:00,68.84,68.93,68.84,68.92,106811.0,53.1048,53.1742,53.1048,53.1665,106811.0
2016-05-24 15:15:00,68.92,68.97,68.9,68.92,67498.0,53.1665,53.2051,53.1511,53.1665,67498.0
2016-05-24 15:20:00,68.91,68.99,68.9,68.98,85018.0,53.1588,53.2205,53.1511,53.2128,85018.0
2016-05-24 15:25:00,68.97,69.02,68.95,68.99,117110.0,53.2051,53.2436,53.1896,53.2205,117110.0
2016-05-24 15:30:00,69.0,69.0,68.88,68.88,76579.0,53.2282,53.2282,53.1356,53.1356,76579.0
2016-05-24 15:35:00,68.88,68.91,68.85,68.87,133239.0,53.1356,53.1588,53.1125,53.1279,133239.0
2016-05-24 15:40:00,68.88,68.92,68.84,68.84,124407.0,53.1356,53.1665,53.1048,53.1048,124407.0
2016-05-24 15:45:00,68.84,68.84,68.79,68.8,120347.0,53.1048,53.1048,53.0662,53.0739,120347.0
2016-05-24 15:50:00,68.8,68.81,68.76,68.78,100421.0,53.0739,53.0816,53.0431,53.0585,100421.0
2016-05-24 15:55:00,68.78,68.78,68.68,68.7,218539.0,53.0585,53.0585,52.9814,52.9968,218539.0
2016-05-25 09:30:00,68.82,69.2,68.72,69.06,222080.0,53.0894,53.3825,53.0122,53.2745,222080.0
2016-05-25 09:35:00,69.03,69.06,68.33,68.6,221137.0,53.2514,53.2745,52.7114,52.9197,221137.0
2016-05-25 09:40:00,68.58,68.86,68.49,68.59,73563.0,52.9042,53.1202,52.8348,52.9119,73563.0
2016-05-25 09:45:00,68.64,68.68,68.36,68.36,74486.0,52.9505,52.9814,52.7345,52.7345,74486.0
2016-05-25 09:50:00,68.36,68.8,68.36,68.79,85407.0,52.7345,53.0739,52.7345,53.0662,85407.0
2016-05-25 09:55:00,68.76,68.82,68.6,68.65,72423.0,53.0431,53.0894,52.9197,52.9582,72423.0
2016-05-25 10:00:00,68.63,68.73,68.62,68.71,84221.0,52.9428,53.0199,52.9351,53.0045,84221.0
2016-05-25 10:05:00,68.7,68.74,68.63,68.71,125069.0,52.9968,53.0277,52.9428,53.0045,125069.0
2016-05-25 10:10:00,68.72,68.74,68.66,68.67,106927.0,53.0122,53.0277,52.9659,52.9737,106927.0
2016-05-25 10:15:00,68.67,68.7,68.6,68.64,118979.0,52.9737,52.9968,52.9197,52.9505,118979.0
2016-05-25 10:20:00,68.64,68.65,68.59,68.62,160288.0,52.9505,52.9582,52.9119,52.9351,160288.0
2016-05-25 10:25:00,68.62,68.66,68.6,68.61,124120.0,52.9351,52.9659,52.9197,52.9274,124120.0
2016-05-25 10:30:00,68.61,68.74,68.59,68.63,161420.0,52.9274,53.0277,52.9119,52.9428,161420.0
2016-05-25 10:35:00,68.64,68.65,68.55,68.55,152269.0,52.9505,52.9582,52.8811,52.8811,152269.0
2016-05-25 10:40:00,68.55,68.57,68.41,68.42,141953.0,52.8811,52.8965,52.7731,52.7808,141953.0
2016-05-25 10:45:00,68.42,68.43,68.33,68.33,131346.0,52.7808,52.7885,52.7114,52.7114,131346.0
2016-05-25 10:50:00,68.33,68.73,68.32,68.73,160497.0,52.7114,53.0199,52.7037,53.0199,160497.0
2016-05-25 10:55:00,68.73,68.73,68.6,68.71,109739.0,53.0199,53.0199,52.9197,53.0045,109739.0
2016-05-25 11:00:00,68.71,68.78,68.7,68.78,130176.0,53.0045,53.0585,52.9968,53.0585,130176.0
2016-05-25 11:05:00,68.77,68.78,68.64,68.65,93279.0,53.0508,53.0585,52.9505,52.9582,93279.0
2016-05-25 11:10:00,68.64,68.65,68.45,68.46,110485.0,52.9505,52.9582,52.8039,52.8117,110485.0
2016-05-25 11:15:00,68.47,68.68,68.46,68.68,69922.0,52.8194,52.9814,52.8117,52.9814,69922.0
2016-05-25 11:20:00,68.69,68.79,68.63,68.67,81275.0,52.9891,53.0662,52.9428,52.9737,81275.0
2016-05-25 11:25:00,68.66,68.68,68.57,68.64,55675.0,52.9659,52.9814,52.8965,52.9505,55675.0
2016-05-25 11:30:00,68.64,68.71,68.63,68.69,54590.0,52.9505,53.0045,52.9428,52.9891,54590.0
2016-05-25 11:35:00,68.69,68.81,68.69,68.74,52831.0,52.9891,53.0816,52.9891,53.0277,52831.0
2016-05-25 11:40:00,68.74,68.82,68.73,68.77,37042.0,53.0277,53.0894,53.0199,53.0508,37042.0
2016-05-25 11:45:00,68.76,68.83,68.71,68.83,43319.0,53.0431,53.0971,53.0045,53.0971,43319.0
2016-05-25 11:50:00,68.81,68.81,68.73,68.74,49008.0,53.0816,53.0816,53.0199,53.0277,49008.0
2016-05-25 11:55:00,68.74,68.76,68.7,68.73,37696.0,53.0277,53.0431,52.9968,53.0199,37696.0
2016-05-25 12:00:00,68.74,68.78,68.71,68.77,59116.0,53.0277,53.0585,53.0045,53.0508,59116.0
2016-05-25 12:05:00,68.77,68.83,68.74,68.83,65366.0,53.0508,53.0971,53.0277,53.0971,65366.0
2016-05-25 12:10:00,68.82,68.97,68.82,68.97,108503.0,53.0894,53.2051,53.0894,53.2051,108503.0
2016-05-25 12:15:00,68.97,69.08,68.96,69.01,118854.0,53.2051,53.2899,53.1974,53.2359,118854.0
2016-05-25 12:20:00,69.02,69.1,69.01,69.06,52438.0,53.2436,53.3054,53.2359,53.2745,52438.0
2016-05-25 12:25:00,69.06,69.07,69.0,69.06,61993.0,53.2745,53.2822,53.2282,53.2745,61993.0
2016-05-25 12:30:00,69.05,69.12,69.04,69.12,70990.0,53.2668,53.3208,53.2591,53.3208,70990.0
2016-05-25 12:35:00,69.12,69.24,69.11,69.22,75826.0,53.3208,53.4134,53.3131,53.3979,75826.0
2016-05-25 12:40:00,69.21,69.21,69.0,69.02,67870.0,53.3902,53.3902,53.2282,53.2436,67870.0
2016-05-25 12:45:00,69.03,69.07,69.0,69.01,28918.0,53.2514,53.2822,53.2282,53.2359,28918.0
2016-05-25 12:50:00,69.02,69.13,68.99,69.12,39532.0,53.2436,53.3285,53.2205,53.3208,39532.0
2016-05-25 12:55:00,69.12,69.16,69.08,69.11,36742.0,53.3208,53.3516,53.2899,53.3131,36742.0
2016-05-25 13:00:00,69.11,69.24,69.11,69.21,40049.0,53.3131,53.4134,53.3131,53.3902,40049.0
2016-05-25 13:05:00,69.22,69.3,69.21,69.3,49334.0,53.3979,53.4596,53.3902,53.4596,49334.0
2016-05-25 13:10:00,69.3,69.36,69.27,69.33,77557.0,53.4596,53.5059,53.4365,53.4828,77557.0
2016-05-25 13:15:00,69.33,69.36,69.3,69.34,71402.0,53.4828,53.5059,53.4596,53.4905,71402.0
2016-05-25 13:20:00,69.33,69.37,69.25,69.37,45817.0,53.4828,53.5136,53.4211,53.5136,45817.0
2016-05-25 13:25:00,69.36,69.37,69.22,69.23,51384.0,53.5059,53.5136,53.3979,53.4056,51384.0
2016-05-25 13:30:00,69.23,69.3,69.23,69.28,85847.0,53.4056,53.4596,53.4056,53.4442,85847.0
2016-05-25 13:35:00,69.28,69.32,69.27,69.28,56754.0,53.4442,53.4751,53.4365,53.4442,56754.0
2016-05-25 13:40:00,69.28,69.31,69.23,69.3,51111.0,53.4442,53.4674,53.4056,53.4596,51111.0
2016-05-25 13:45:00,69.3,69.31,69.23,69.24,38413.0,53.4596,53.4674,53.4056,53.4134,38413.0
2016-05-25 13:50:00,69.25,69.33,69.25,69.3,58764.0,53.4211,53.4828,53.4211,53.4596,58764.0
2016-05-25 13:55:00,69.31,69.35,69.3,69.34,35644.0,53.4674,53.4982,53.4596,53.4905,35644.0
2016-05-25 14:00:00,69.34,69.36,69.29,69.29,71366.0,53.4905,53.5059,53.4519,53.4519,71366.0
2016-05-25 14:05:00,69.29,69.32,69.28,69.31,33478.0,53.4519,53.4751,53.4442,53.4674,33478.0
2016-05-25 14:10:00,69.31,69.39,69.3,69.34,58641.0,53.4674,53.5291,53.4596,53.4905,58641.0
2016-05-25 14:15:00,69.34,69.38,69.34,69.36,53516.0,53.4905,53.5214,53.4905,53.5059,53516.0
2016-05-25 14:20:00,69.36,69.39,69.35,69.39,60239.0,53.5059,53.5291,53.4982,53.5291,60239.0
2016-05-25 14:25:00,69.38,69.43,69.36,69.38,50818.0,53.5214,53.5599,53.5059,53.5214,50818.0
2016-05-25 14:30:00,69.37,69.56,69.36,69.55,130123.0,53.5136,53.6602,53.5059,53.6525,130123.0
2016-05-25 14:35:00,69.56,69.63,69.55,69.55,67770.0,53.6602,53.7142,53.6525,53.6525,67770.0
2016-05-25 14:40:00,69.55,69.58,69.52,69.57,57878.0,53.6525,53.6756,53.6294,53.6679,57878.0
2016-05-25 14:45:00,69.57,69.58,69.41,69.41,80529.0,53.6679,53.6756,53.5445,53.5445,80529.0
2016-05-25 14:50:00,69.41,69.53,69.4,69.5,60565.0,53.5445,53.6371,53.5368,53.6139,60565.0
2016-05-25 14:55:00,69.5,69.51,69.46,69.5,65266.0,53.6139,53.6216,53.5831,53.6139,65266.0
2016-05-25 15:00:00,69.5,69.5,69.4,69.45,120629.0,53.6139,53.6139,53.5368,53.5754,120629.0
2016-05-25 15:05:00,69.45,69.5,69.43,69.48,87056.0,53.5754,53.6139,53.5599,53.5985,87056.0
2016-05-25 15:10:00,69.49,69.54,69.45,69.48,102679.0,53.6062,53.6448,53.5754,53.5985,102679.0
2016-05-25 15:15:00,69.48,69.55,69.48,69.52,83971.0,53.5985,53.6525,53.5985,53.6294,83971.0
2016-05-25 15:20:00,69.51,69.59,69.5,69.59,86033.0,53.6216,53.6834,53.6139,53.6834,86033.0
2016-05-25 15:25:00,69.59,69.67,69.57,69.67,92487.0,53.6834,53.7451,53.6679,53.7451,92487.0
2016-05-25 15:30:00,69.68,69.68,69.6,69.66,104479.0,53.7528,53.7528,53.6911,53.7374,104479.0
2016-05-25 15:35:00,69.66,69.67,69.58,69.59,123848.0,53.7374,53.7451,53.6756,53.6834,123848.0
2016-05-25 15:40:00,69.6,69.62,69.52,69.53,149606.0,53.6911,53.7065,53.6294,53.6371,149606.0
2016-05-25 15:45:00,69.53,69.53,69.42,69.48,139122.0,53.6371,53.6371,53.5522,53.5985,139122.0
2016-05-25 15:50:00,69.48,69.49,69.38,69.39,242591.0,53.5985,53.6062,53.5214,53.5291,242591.0
2016-05-25 15:55:00,69.39,69.39,69.27,69.28,406787.0,53.5291,53.5291,53.4365,53.4442,406787.0
2016-05-26 09:30:00,69.63,70.11,69.63,70.06,169996.0,53.7142,54.0845,53.7142,54.0459,169996.0
2016-05-26 09:35:00,70.05,70.05,69.64,69.87,139990.0,54.0382,54.0382,53.7219,53.8994,139990.0
2016-05-26 09:40:00,69.88,69.92,69.71,69.79,103930.0,53.9071,53.9379,53.7759,53.8376,103930.0
2016-05-26 09:45:00,69.78,70.01,69.77,69.95,104831.0,53.8299,54.0074,53.8222,53.9611,104831.0
2016-05-26 09:50:00,69.96,70.04,69.82,69.87,95218.0,53.9688,54.0305,53.8608,53.8994,95218.0
2016-05-26 09:55:00,69.86,69.93,69.75,69.79,76692.0,53.8916,53.9456,53.8068,53.8376,76692.0
2016-05-26 10:00:00,69.8,69.81,69.71,69.76,100537.0,53.8454,53.8531,53.7759,53.8145,100537.0
2016-05-26 10:05:00,69.75,69.76,69.6,69.71,82482.0,53.8068,53.8145,53.6911,53.7759,82482.0
2016-05-26 10:10:00,69.72,69.87,69.71,69.77,61833.0,53.7836,53.8994,53.7759,53.8222,61833.0
2016-05-26 10:15:00,69.76,69.92,69.74,69.87,64195.0,53.8145,53.9379,53.7991,53.8994,64195.0
2016-05-26 10:20:00,69.86,69.87,69.66,69.69,71575.0,53.8916,53.8994,53.7374,53.7605,71575.0
2016-05-26 10:25:00,69.7,69.82,69.63,69.66,85747.0,53.7682,53.8608,53.7142,53.7374,85747.0
2016-05-26 10:30:00,69.66,69.76,69.65,69.68,72521.0,53.7374,53.8145,53.7296,53.7528,72521.0
2016-05-26 10:35:00,69.69,69.7,69.6,69.63,84077.0,53.7605,53.7682,53.6911,53.7142,84077.0
2016-05-26 10:40:00,69.64,69.74,69.64,69.69,85496.0,53.7219,53.7991,53.7219,53.7605,85496.0
2016-05-26 10:45:00,69.7,69.71,69.54,69.58,78229.0,53.7682,53.7759,53.6448,53.6756,78229.0
2016-05-26 10:50:00,69.57,69.65,69.56,69.61,79440.0,53.6679,53.7296,53.6602,53.6988,79440.0
2016-05-26 10:55:00,69.61,69.72,69.6,69.65,74701.0,53.6988,53.7836,53.6911,53.7296,74701.0
2016-05-26 11:00:00,69.64,69.65,69.54,69.54,67663.0,53.7219,53.7296,53.6448,53.6448,67663.0
2016-05-26 11:05:00,69.54,69.57,69.48,69.5,58834.0,53.6448,53.6679,53.5985,53.6139,58834.0
2016-05-26 11:10:00,69.51,69.57,69.43,69.56,56447.0,53.6216,53.6679,53.5599,53.6602,56447.0
2016-05-26 11:15:00,69.57,69.62,69.48,69.48,79658.0,53.6679,53.7065,53.5985,53.5985,79658.0
2016-05-26 11:20:00,69.48,69.5,69.41,69.46,65881.0,53.5985,53.6139,53.5445,53.5831,65881.0
2016-05-26 11:25:00,69.47,69.47,69.37,69.4,51877.0,53.5908,53.5908,53.5136,53.5368,51877.0
2016-05-26 11:30:00,69.4,69.49,69.4,69.44,48764.0,53.5368,53.6062,53.5368,53.5676,48764.0
2016-05-26 11:35:00,69.44,69.47,69.42,69.44,46293.0,53.5676,53.5908,53.5522,53.5676,46293.0
2016-05-26 11:40:00,69.45,69.46,69.4,69.44,49182.0,53.5754,53.5831,53.5368,53.5676,49182.0
2016-05-26 11:45:00,69.44,69.44,69.35,69.35,61213.0,53.5676,53.5676,53.4982,53.4982,61213.0
2016-05-26 11:50:00,69.35,69.37,69.25,69.26,61348.0,53.4982,53.5136,53.4211,53.4288,61348.0
2016-05-26 11:55:00,69.27,69.3,69.14,69.14,61839.0,53.4365,53.4596,53.3362,53.3362,61839.0
2016-05-26 12:00:00,69.14,69.22,69.13,69.17,60763.0,53.3362,53.3979,53.3285,53.3594,60763.0
2016-05-26 12:05:00,69.17,69.29,69.17,69.26,50015.0,53.3594,53.4519,53.3594,53.4288,50015.0
2016-05-26 12:10:00,69.26,69.28,69.2,69.22,51969.0,53.4288,53.4442,53.3825,53.3979,51969.0
2016-05-26 12:15:00,69.21,69.22,69.17,69.19,47678.0,53.3902,53.3979,53.3594,53.3748,47678.0
2016-05-26 12:20:00,69.19,69.21,69.15,69.16,26293.0,53.3748,53.3902,53.3439,53.3516,26293.0
2016-05-26 12:25:00,69.16,69.21,69.13,69.13,180026.0,53.3516,53.3902,53.3285,53.3285,180026.0
2016-05-26 12:30:00,69.13,69.22,69.09,69.12,74225.0,53.3285,53.3979,53.2976,53.3208,74225.0
2016-05-26 12:35:00,69.12,69.15,69.05,69.05,53734.0,53.3208,53.3439,53.2668,53.2668,53734.0
2016-05-26 12:40:00,69.05,69.07,68.98,68.98,83361.0,53.2668,53.2822,53.2128,53.2128,83361.0
2016-05-26 12:45:00,68.99,69.02,68.95,68.96,93862.0,53.2205,53.2436,53.1896,53.1974,93862.0
2016-05-26 12:50:00,68.96,69.01,68.91,68.92,59929.0,53.1974,53.2359,53.1588,53.1665,59929.0
2016-05-26 12:55:00,68.92,69.02,68.92,69.01,47118.0,53.1665,53.2436,53.1665,53.2359,47118.0
2016-05-26 13:00:00,69.01,69.02,68.97,69.0,59278.0,53.2359,53.2436,53.2051,53.2282,59278.0
2016-05-26 13:05:00,69.0,69.0,68.93,68.93,54034.0,53.2282,53.2282,53.1742,53.1742,54034.0
2016-05-26 13:10:00,68.93,69.0,68.92,68.99,41217.0,53.1742,53.2282,53.1665,53.2205,41217.0
2016-05-26 13:15:00,68.98,69.0,68.9,68.91,65051.0,53.2128,53.2282,53.1511,53.1588,65051.0
2016-05-26 13:20:00,68.91,68.98,68.9,68.97,40137.0,53.1588,53.2128,53.1511,53.2051,40137.0
2016-05-26 13:25:00,68.98,68.99,68.94,68.98,40994.0,53.2128,53.2205,53.1819,53.2128,40994.0
2016-05-26 13:30:00,68.98,69.0,68.95,68.99,54627.0,53.2128,53.2282,53.1896,53.2205,54627.0
2016-05-26 13:35:00,69.0,69.0,68.95,68.96,34208.0,53.2282,53.2282,53.1896,53.1974,34208.0
2016-05-26 13:40:00,68.95,68.97,68.89,68.91,35093.0,53.1896,53.2051,53.1434,53.1588,35093.0
2016-05-26 13:45:00,68.9,68.9,68.83,68.84,52448.0,53.1511,53.1511,53.0971,53.1048,52448.0
2016-05-26 13:50:00,68.84,68.9,68.8,68.9,47013.0,53.1048,53.1511,53.0739,53.1511,47013.0
2016-05-26 13:55:00,68.9,69.04,68.89,69.03,53773.0,53.1511,53.2591,53.1434,53.2514,53773.0
2016-05-26 14:00:00,69.03,69.11,69.0,69.07,75849.0,53.2514,53.3131,53.2282,53.2822,75849.0
2016-05-26 14:05:00,69.06,69.07,69.0,69.03,56182.0,53.2745,53.2822,53.2282,53.2514,56182.0
2016-05-26 14:10:00,69.03,69.1,69.03,69.08,46802.0,53.2514,53.3054,53.2514,53.2899,46802.0
2016-05-26 14:15:00,69.07,69.08,69.01,69.04,44994.0,53.2822,53.2899,53.2359,53.2591,44994.0
2016-05-26 14:20:00,69.03,69.08,69.02,69.06,37258.0,53.2514,53.2899,53.2436,53.2745,37258.0
2016-05-26 14:25:00,69.07,69.09,69.0,69.01,74415.0,53.2822,53.2976,53.2282,53.2359,74415.0
2016-05-26 14:30:00,69.01,69.03,68.99,69.03,44740.0,53.2359,53.2514,53.2205,53.2514,44740.0
2016-05-26 14:35:00,69.03,69.09,69.02,69.03,69828.0,53.2514,53.2976,53.2436,53.2514,69828.0
2016-05-26 14:40:00,69.03,69.05,68.98,68.99,53677.0,53.2514,53.2668,53.2128,53.2205,53677.0
2016-05-26 14:45:00,68.98,69.03,68.97,69.0,54041.0,53.2128,53.2514,53.2051,53.2282,54041.0
2016-05-26 14:50:00,69.0,69.03,68.97,68.98,81621.0,53.2282,53.2514,53.2051,53.2128,81621.0
2016-05-26 14:55:00,68.99,69.01,68.95,68.99,50223.0,53.2205,53.2359,53.1896,53.2205,50223.0
2016-05-26 15:00:00,68.98,69.08,68.98,69.08,82982.0,53.2128,53.2899,53.2128,53.2899,82982.0
2016-05-26 15:05:00,69.08,69.11,69.04,69.05,69661.0,53.2899,53.3131,53.2591,53.2668,69661.0
2016-05-26 15:10:00,69.05,69.07,69.02,69.04,60690.0,53.2668,53.2822,53.2436,53.2591,60690.0
2016-05-26 15:15:00,69.03,69.08,68.98,69.06,66443.0,53.2514,53.2899,53.2128,53.2745,66443.0
2016-05-26 15:20:00,69.06,69.07,69.01,69.02,56585.0,53.2745,53.2822,53.2359,53.2436,56585.0
2016-05-26 15:25:00,69.02,69.05,69.01,69.02,56616.0,53.2436,53.2668,53.2359,53.2436,56616.0
2016-05-26 15:30:00,69.02,69.08,69.01,69.06,96018.0,53.2436,53.2899,53.2359,53.2745,96018.0
2016-05-26 15:35:00,69.06,69.14,69.06,69.14,131803.0,53.2745,53.3362,53.2745,53.3362,131803.0
2016-05-26 15:40:00,69.14,69.21,69.11,69.19,143027.0,53.3362,53.3902,53.3131,53.3748,143027.0
2016-05-26 15:45:00,69.18,69.2,69.02,69.02,131137.0,53.3671,53.3825,53.2436,53.2436,131137.0
2016-05-26 15:50:00,69.02,69.02,68.93,68.94,163617.0,53.2436,53.2436,53.1742,53.1819,163617.0
2016-05-26 15:55:00,68.94,68.95,68.83,68.91,466933.0,53.1819,53.1896,53.0971,53.1588,466933.0
2016-05-27 09:30:00,68.98,69.24,68.87,69.05,139534.0,53.2128,53.4134,53.1279,53.2668,139534.0
2016-05-27 09:35:00,69.04,69.39,68.91,69.37,196789.0,53.2591,53.5291,53.1588,53.5136,196789.0
2016-05-27 09:40:00,69.37,69.53,69.17,69.41,144486.0,53.5136,53.6371,53.3594,53.5445,144486.0
2016-05-27 09:45:00,69.39,69.48,69.1,69.2,156393.0,53.5291,53.5985,53.3054,53.3825,156393.0
2016-05-27 09:50:00,69.17,69.17,68.89,68.95,118530.0,53.3594,53.3594,53.1434,53.1896,118530.0
2016-05-27 09:55:00,68.97,69.16,68.95,68.95,58930.0,53.2051,53.3516,53.1896,53.1896,58930.0
2016-05-27 10:00:00,68.95,69.08,68.85,68.85,78769.0,53.1896,53.2899,53.1125,53.1125,78769.0
2016-05-27 10:05:00,68.89,68.96,68.8,68.91,59513.0,53.1434,53.1974,53.0739,53.1588,59513.0
2016-05-27 10:10:00,68.9,68.91,68.82,68.82,42663.0,53.1511,53.1588,53.0894,53.0894,42663.0
2016-05-27 10:15:00,68.82,69.05,68.82,69.04,89063.0,53.0894,53.2668,53.0894,53.2591,89063.0
2016-05-27 10:20:00,69.04,69.04,68.86,68.89,41197.0,53.2591,53.2591,53.1202,53.1434,41197.0
2016-05-27 10:25:00,68.89,68.96,68.87,68.91,24669.0,53.1434,53.1974,53.1279,53.1588,24669.0
2016-05-27 10:30:00,68.92,69.09,68.92,69.07,32450.0,53.1665,53.2976,53.1665,53.2822,32450.0
2016-05-27 10:35:00,69.06,69.08,68.94,68.97,32071.0,53.2745,53.2899,53.1819,53.2051,32071.0
2016-05-27 10:40:00,68.97,68.97,68.9,68.94,34914.0,53.2051,53.2051,53.1511,53.1819,34914.0
2016-05-27 10:45:00,68.94,68.95,68.87,68.91,30046.0,53.1819,53.1896,53.1279,53.1588,30046.0
2016-05-27 10:50:00,68.92,68.92,68.82,68.85,28792.0,53.1665,53.1665,53.0894,53.1125,28792.0
2016-05-27 10:55:00,68.85,68.9,68.79,68.82,46779.0,53.1125,53.1511,53.0662,53.0894,46779.0
2016-05-27 11:00:00,68.83,68.89,68.83,68.89,52631.0,53.0971,53.1434,53.0971,53.1434,52631.0
2016-05-27 11:05:00,68.9,69.09,68.9,69.05,41899.0,53.1511,53.2976,53.1511,53.2668,41899.0
2016-05-27 11:10:00,69.05,69.05,68.91,68.93,22888.0,53.2668,53.2668,53.1588,53.1742,22888.0
2016-05-27 11:15:00,68.92,69.02,68.9,68.95,71625.0,53.1665,53.2436,53.1511,53.1896,71625.0
2016-05-27 11:20:00,68.96,68.98,68.81,68.81,40777.0,53.1974,53.2128,53.0816,53.0816,40777.0
2016-05-27 11:25:00,68.81,68.9,68.79,68.89,45536.0,53.0816,53.1511,53.0662,53.1434,45536.0
2016-05-27 11:30:00,68.89,69.02,68.88,68.98,51432.0,53.1434,53.2436,53.1356,53.2128,51432.0
2016-05-27 11:35:00,68.98,69.04,68.91,68.94,27662.0,53.2128,53.2591,53.1588,53.1819,27662.0
2016-05-27 11:40:00,68.94,69.02,68.94,68.97,38135.0,53.1819,53.2436,53.1819,53.2051,38135.0
2016-05-27 11:45:00,68.96,68.96,68.9,68.93,34260.0,53.1974,53.1974,53.1511,53.1742,34260.0
2016-05-27 11:50:00,68.93,68.96,68.9,68.91,22083.0,53.1742,53.1974,53.1511,53.1588,22083.0
2016-05-27 11:55:00,68.9,68.95,68.9,68.92,33217.0,53.1511,53.1896,53.1511,53.1665,33217.0
2016-05-27 12:00:00,68.93,68.96,68.9,68.91,42316.0,53.1742,53.1974,53.1511,53.1588,42316.0
2016-05-27 12:05:00,68.9,68.96,68.9,68.93,24644.0,53.1511,53.1974,53.1511,53.1742,24644.0
2016-05-27 12:10:00,68.92,68.95,68.9,68.91,20215.0,53.1665,53.1896,53.1511,53.1588,20215.0
2016-05-27 12:15:00,68.9,68.98,68.9,68.97,22066.0,53.1511,53.2128,53.1511,53.2051,22066.0
2016-05-27 12:20:00,68.98,68.99,68.91,68.92,21825.0,53.2128,53.2205,53.1588,53.1665,21825.0
2016-05-27 12:25:00,68.92,69.0,68.92,69.0,27085.0,53.1665,53.2282,53.1665,53.2282,27085.0
2016-05-27 12:30:00,69.0,69.03,68.94,68.96,30180.0,53.2282,53.2514,53.1819,53.1974,30180.0
2016-05-27 12:35:00,68.95,68.95,68.92,68.94,22702.0,53.1896,53.1896,53.1665,53.1819,22702.0
2016-05-27 12:40:00,68.94,68.96,68.91,68.91,20289.0,53.1819,53.1974,53.1588,53.1588,20289.0
2016-05-27 12:45:00,68.92,68.93,68.89,68.92,30751.0,53.1665,53.1742,53.1434,53.1665,30751.0
2016-05-27 12:50:00,68.92,68.95,68.9,68.91,26246.0,53.1665,53.1896,53.1511,53.1588,26246.0
2016-05-27 12:55:00,68.92,68.94,68.91,68.93,26765.0,53.1665,53.1819,53.1588,53.1742,26765.0
2016-05-27 13:00:00,68.92,68.96,68.9,68.92,26897.0,53.1665,53.1974,53.1511,53.1665,26897.0
2016-05-27 13:05:00,68.92,68.94,68.89,68.94,31664.0,53.1665,53.1819,53.1434,53.1819,31664.0
2016-05-27 13:10:00,68.93,68.93,68.89,68.9,25242.0,53.1742,53.1742,53.1434,53.1511,25242.0
2016-05-27 13:15:00,68.91,68.93,68.89,68.91,27510.0,53.1588,53.1742,53.1434,53.1588,27510.0
2016-05-27 13:20:00,68.92,68.93,68.88,68.91,23765.0,53.1665,53.1742,53.1356,53.1588,23765.0
2016-05-27 13:25:00,68.91,68.93,68.89,68.93,42027.0,53.1588,53.1742,53.1434,53.1742,42027.0
2016-05-27 13:30:00,68.93,68.96,68.92,68.95,21250.0,53.1742,53.1974,53.1665,53.1896,21250.0
2016-05-27 13:35:00,68.95,68.95,68.83,68.83,66991.0,53.1896,53.1896,53.0971,53.0971,66991.0
2016-05-27 13:40:00,68.82,68.94,68.76,68.9,45391.0,53.0894,53.1819,53.0431,53.1511,45391.0
2016-05-27 13:45:00,68.9,68.94,68.88,68.89,15633.0,53.1511,53.1819,53.1356,53.1434,15633.0
2016-05-27 13:50:00,68.89,68.89,68.81,68.85,22196.0,53.1434,53.1434,53.0816,53.1125,22196.0
2016-05-27 13:55:00,68.85,68.91,68.84,68.91,37114.0,53.1125,53.1588,53.1048,53.1588,37114.0
2016-05-27 14:00:00,68.91,68.91,68.87,68.89,48645.0,53.1588,53.1588,53.1279,53.1434,48645.0
2016-05-27 14:05:00,68.89,68.94,68.89,68.94,57796.0,53.1434,53.1819,53.1434,53.1819,57796.0
2016-05-27 14:10:00,68.93,68.94,68.91,68.92,15551.0,53.1742,53.1819,53.1588,53.1665,15551.0
2016-05-27 14:15:00,68.92,69.0,68.92,69.0,33597.0,53.1665,53.2282,53.1665,53.2282,33597.0
2016-05-27 14:20:00,68.99,69.0,68.97,68.98,24319.0,53.2205,53.2282,53.2051,53.2128,24319.0
2016-05-27 14:25:00,68.98,69.06,68.98,69.0,26085.0,53.2128,53.2745,53.2128,53.2282,26085.0
2016-05-27 14:30:00,69.01,69.03,68.95,68.95,20246.0,53.2359,53.2514,53.1896,53.1896,20246.0
2016-05-27 14:35:00,68.96,68.96,68.85,68.87,47921.0,53.1974,53.1974,53.1125,53.1279,47921.0
2016-05-27 14:40:00,68.86,68.88,68.83,68.85,45483.0,53.1202,53.1356,53.0971,53.1125,45483.0
2016-05-27 14:45:00,68.85,68.88,68.83,68.87,38629.0,53.1125,53.1356,53.0971,53.1279,38629.0
2016-05-27 14:50:00,68.87,68.87,68.83,68.86,32962.0,53.1279,53.1279,53.0971,53.1202,32962.0
2016-05-27 14:55:00,68.86,68.91,68.86,68.87,36465.0,53.1202,53.1588,53.1202,53.1279,36465.0
2016-05-27 15:00:00,68.87,68.92,68.87,68.88,54576.0,53.1279,53.1665,53.1279,53.1356,54576.0
2016-05-27 15:05:00,68.87,68.92,68.87,68.89,31702.0,53.1279,53.1665,53.1279,53.1434,31702.0
2016-05-27 15:10:00,68.89,68.9,68.86,68.88,37197.0,53.1434,53.1511,53.1202,53.1356,37197.0
2016-05-27 15:15:00,68.87,68.88,68.81,68.85,63281.0,53.1279,53.1356,53.0816,53.1125,63281.0
2016-05-27 15:20:00,68.86,68.87,68.81,68.84,41249.0,53.1202,53.1279,53.0816,53.1048,41249.0
2016-05-27 15:25:00,68.83,68.86,68.82,68.84,55890.0,53.0971,53.1202,53.0894,53.1048,55890.0
2016-05-27 15:30:00,68.84,68.85,68.8,68.81,59694.0,53.1048,53.1125,53.0739,53.0816,59694.0
2016-05-27 15:35:00,68.8,68.86,68.8,68.84,57456.0,53.0739,53.1202,53.0739,53.1048,57456.0
2016-05-27 15:40:00,68.84,68.9,68.82,68.9,78593.0,53.1048,53.1511,53.0894,53.1511,78593.0
2016-05-27 15:45:00,68.9,68.91,68.83,68.84,96300.0,53.1511,53.1588,53.0971,53.1048,96300.0
2016-05-27 15:50:00,68.85,68.91,68.85,68.88,87710.0,53.1125,53.1588,53.1125,53.1356,87710.0
2016-05-27 15:55:00,68.87,68.93,68.86,68.9,164328.0,53.1279,53.1742,53.1202,53.1511,164328.0
2016-05-31 09:30:00,69.28,69.48,68.91,68.99,152912.0,53.4442,53.5985,53.1588,53.2205,152912.0
2016-05-31 09:35:00,69.01,69.1,68.91,69.05,91645.0,53.2359,53.3054,53.1588,53.2668,91645.0
2016-05-31 09:40:00,69.05,69.24,68.89,69.2,59180.0,53.2668,53.4134,53.1434,53.3825,59180.0
2016-05-31 09:45:00,69.21,69.21,68.98,69.15,70049.0,53.3902,53.3902,53.2128,53.3439,70049.0
2016-05-31 09:50:00,69.14,69.26,69.12,69.23,155796.0,53.3362,53.4288,53.3208,53.4056,155796.0
2016-05-31 09:55:00,69.22,69.31,69.15,69.29,68843.0,53.3979,53.4674,53.3439,53.4519,68843.0
2016-05-31 10:00:00,69.32,69.34,69.2,69.27,64424.0,53.4751,53.4905,53.3825,53.4365,64424.0
2016-05-31 10:05:00,69.26,69.42,69.26,69.42,67518.0,53.4288,53.5522,53.4288,53.5522,67518.0
2016-05-31 10:10:00,69.41,69.45,69.32,69.36,62563.0,53.5445,53.5754,53.4751,53.5059,62563.0
2016-05-31 10:15:00,69.35,69.43,69.35,69.42,67957.0,53.4982,53.5599,53.4982,53.5522,67957.0
2016-05-31 10:20:00,69.41,69.43,69.36,69.37,43472.0,53.5445,53.5599,53.5059,53.5136,43472.0
2016-05-31 10:25:00,69.38,69.41,69.33,69.37,39977.0,53.5214,53.5445,53.4828,53.5136,39977.0
2016-05-31 10:30:00,69.37,69.39,69.2,69.22,127365.0,53.5136,53.5291,53.3825,53.3979,127365.0
2016-05-31 10:35:00,69.21,69.33,69.2,69.32,48415.0,53.3902,53.4828,53.3825,53.4751,48415.0
2016-05-31 10:40:00,69.31,69.33,69.15,69.16,64105.0,53.4674,53.4828,53.3439,53.3516,64105.0
2016-05-31 10:45:00,69.16,69.3,69.15,69.3,49055.0,53.3516,53.4596,53.3439,53.4596,49055.0
2016-05-31 10:50:00,69.3,69.34,69.22,69.22,66922.0,53.4596,53.4905,53.3979,53.3979,66922.0
2016-05-31 10:55:00,69.22,69.27,69.16,69.18,61495.0,53.3979,53.4365,53.3516,53.3671,61495.0
2016-05-31 11:00:00,69.19,69.25,69.14,69.15,65415.0,53.3748,53.4211,53.3362,53.3439,65415.0
2016-05-31 11:05:00,69.15,69.29,69.14,69.23,80165.0,53.3439,53.4519,53.3362,53.4056,80165.0
2016-05-31 11:10:00,69.23,69.23,69.09,69.09,59741.0,53.4056,53.4056,53.2976,53.2976,59741.0
2016-05-31 11:15:00,69.11,69.15,69.1,69.11,34902.0,53.3131,53.3439,53.3054,53.3131,34902.0
2016-05-31 11:20:00,69.12,69.2,69.11,69.13,62020.0,53.3208,53.3825,53.3131,53.3285,62020.0
2016-05-31 11:25:00,69.13,69.16,69.05,69.05,38622.0,53.3285,53.3516,53.2668,53.2668,38622.0
2016-05-31 11:30:00,69.04,69.05,68.96,68.98,60762.0,53.2591,53.2668,53.1974,53.2128,60762.0
2016-05-31 11:35:00,68.99,69.05,68.97,69.05,33631.0,53.2205,53.2668,53.2051,53.2668,33631.0
2016-05-31 11:40:00,69.05,69.05,68.91,68.92,33625.0,53.2668,53.2668,53.1588,53.1665,33625.0
2016-05-31 11:45:00,68.92,68.93,68.83,68.84,49385.0,53.1665,53.1742,53.0971,53.1048,49385.0
2016-05-31 11:50:00,68.84,68.92,68.83,68.89,64076.0,53.1048,53.1665,53.0971,53.1434,64076.0
2016-05-31 11:55:00,68.88,68.93,68.88,68.9,44073.0,53.1356,53.1742,53.1356,53.1511,44073.0
2016-05-31 12:00:00,68.9,68.91,68.85,68.85,37753.0,53.1511,53.1588,53.1125,53.1125,37753.0
2016-05-31 12:05:00,68.86,68.86,68.76,68.77,47303.0,53.1202,53.1202,53.0431,53.0508,47303.0
2016-05-31 12:10:00,68.77,68.77,68.66,68.69,82812.0,53.0508,53.0508,52.9659,52.9891,82812.0
2016-05-31 12:15:00,68.69,68.7,68.66,68.67,46174.0,52.9891,52.9968,52.9659,52.9737,46174.0
2016-05-31 12:20:00,68.67,68.69,68.64,68.65,34440.0,52.9737,52.9891,52.9505,52.9582,34440.0
2016-05-31 12:25:00,68.66,68.85,68.64,68.81,350566.0,52.9659,53.1125,52.9505,53.0816,350566.0
2016-05-31 12:30:00,68.81,68.87,68.79,68.8,55266.0,53.0816,53.1279,53.0662,53.0739,55266.0
2016-05-31 12:35:00,68.81,68.81,68.76,68.78,47445.0,53.0816,53.0816,53.0431,53.0585,47445.0
2016-05-31 12:40:00,68.79,68.8,68.78,68.8,26876.0,53.0662,53.0739,53.0585,53.0739,26876.0
2016-05-31 12:45:00,68.79,68.79,68.68,68.68,42971.0,53.0662,53.0662,52.9814,52.9814,42971.0
2016-05-31 12:50:00,68.67,68.7,68.67,68.67,21729.0,52.9737,52.9968,52.9737,52.9737,21729.0
2016-05-31 12:55:00,68.67,68.73,68.65,68.73,22870.0,52.9737,53.0199,52.9582,53.0199,22870.0
2016-05-31 13:00:00,68.72,68.74,68.68,68.69,63995.0,53.0122,53.0277,52.9814,52.9891,63995.0
2016-05-31 13:05:00,68.68,68.7,68.66,68.69,37345.0,52.9814,52.9968,52.9659,52.9891,37345.0
2016-05-31 13:10:00,68.69,68.7,68.63,68.63,31106.0,52.9891,52.9968,52.9428,52.9428,31106.0
2016-05-31 13:15:00,68.63,68.64,68.61,68.63,24684.0,52.9428,52.9505,52.9274,52.9428,24684.0
2016-05-31 13:20:00,68.64,68.7,68.63,68.69,18721.0,52.9505,52.9968,52.9428,52.9891,18721.0
2016-05-31 13:25:00,68.69,68.73,68.67,68.67,65007.0,52.9891,53.0199,52.9737,52.9737,65007.0
2016-05-31 13:30:00,68.67,68.7,68.64,68.65,29859.0,52.9737,52.9968,52.9505,52.9582,29859.0
2016-05-31 13:35:00,68.66,68.71,68.64,68.7,21204.0,52.9659,53.0045,52.9505,52.9968,21204.0
2016-05-31 13:40:00,68.69,68.69,68.64,68.66,22407.0,52.9891,52.9891,52.9505,52.9659,22407.0
2016-05-31 13:45:00,68.66,68.67,68.62,68.62,19389.0,52.9659,52.9737,52.9351,52.9351,19389.0
2016-05-31 13:50:00,68.62,68.64,68.59,68.64,33540.0,52.9351,52.9505,52.9119,52.9505,33540.0
2016-05-31 13:55:00,68.64,68.67,68.63,68.64,36367.0,52.9505,52.9737,52.9428,52.9505,36367.0
2016-05-31 14:00:00,68.63,68.64,68.52,68.54,62740.0,52.9428,52.9505,52.8579,52.8734,62740.0
2016-05-31 14:05:00,68.54,68.56,68.47,68.48,52923.0,52.8734,52.8888,52.8194,52.8271,52923.0
2016-05-31 14:10:00,68.48,68.54,68.46,68.49,58844.0,52.8271,52.8734,52.8117,52.8348,58844.0
2016-05-31 14:15:00,68.5,68.55,68.49,68.52,63900.0,52.8425,52.8811,52.8348,52.8579,63900.0
2016-05-31 14:20:00,68.53,68.64,68.52,68.56,64850.0,52.8657,52.9505,52.8579,52.8888,64850.0
2016-05-31 14:25:00,68.56,68.65,68.55,68.64,63250.0,52.8888,52.9582,52.8811,52.9505,63250.0
2016-05-31 14:30:00,68.65,68.66,68.57,68.61,71486.0,52.9582,52.9659,52.8965,52.9274,71486.0
2016-05-31 14:35:00,68.61,68.63,68.54,68.61,44800.0,52.9274,52.9428,52.8734,52.9274,44800.0
2016-05-31 14:40:00,68.62,68.65,68.61,68.65,31853.0,52.9351,52.9582,52.9274,52.9582,31853.0
2016-05-31 14:45:00,68.64,68.69,68.6,68.67,61263.0,52.9505,52.9891,52.9197,52.9737,61263.0
2016-05-31 14:50:00,68.67,68.68,68.61,68.62,54657.0,52.9737,52.9814,52.9274,52.9351,54657.0
2016-05-31 14:55:00,68.61,68.62,68.59,68.59,57451.0,52.9274,52.9351,52.9119,52.9119,57451.0
2016-05-31 15:00:00,68.59,68.64,68.55,68.63,68533.0,52.9119,52.9505,52.8811,52.9428,68533.0
2016-05-31 15:05:00,68.63,68.63,68.55,68.56,50264.0,52.9428,52.9428,52.8811,52.8888,50264.0
2016-05-31 15:10:00,68.56,68.63,68.55,68.63,101833.0,52.8888,52.9428,52.8811,52.9428,101833.0
2016-05-31 15:15:00,68.63,68.83,68.62,68.82,100455.0,52.9428,53.0971,52.9351,53.0894,100455.0
2016-05-31 15:20:00,68.82,68.88,68.81,68.86,79839.0,53.0894,53.1356,53.0816,53.1202,79839.0
2016-05-31 15:25:00,68.86,68.89,68.85,68.89,71791.0,53.1202,53.1434,53.1125,53.1434,71791.0
2016-05-31 15:30:00,68.89,69.0,68.88,68.98,121792.0,53.1434,53.2282,53.1356,53.2128,121792.0
2016-05-31 15:35:00,68.99,69.03,68.93,68.93,197663.0,53.2205,53.2514,53.1742,53.1742,197663.0
2016-05-31 15:40:00,68.92,68.98,68.84,68.86,136797.0,53.1665,53.2128,53.1048,53.1202,136797.0
2016-05-31 15:45:00,68.85,68.86,68.78,68.81,218487.0,53.1125,53.1202,53.0585,53.0816,218487.0
2016-05-31 15:50:00,68.81,68.87,68.81,68.85,201958.0,53.0816,53.1279,53.0816,53.1125,201958.0
2016-05-31 15:55:00,68.86,68.88,68.78,68.8,344362.0,53.1202,53.1356,53.0585,53.0739,344362.0
2016-06-01 09:30:00,68.96,68.96,68.21,68.22,211714.0,53.1974,53.1974,52.6188,52.6265,211714.0
2016-06-01 09:35:00,68.21,68.53,68.19,68.39,187626.0,52.6188,52.8657,52.6034,52.7577,187626.0
2016-06-01 09:40:00,68.38,68.6,68.33,68.46,194400.0,52.7499,52.9197,52.7114,52.8117,194400.0
2016-06-01 09:45:00,68.46,68.73,68.32,68.63,266864.0,52.8117,53.0199,52.7037,52.9428,266864.0
2016-06-01 09:50:00,68.62,68.72,68.55,68.56,98936.0,52.9351,53.0122,52.8811,52.8888,98936.0
2016-06-01 09:55:00,68.57,68.6,68.38,68.39,101860.0,52.8965,52.9197,52.7499,52.7577,101860.0
2016-06-01 10:00:00,68.37,68.48,68.23,68.29,189017.0,52.7422,52.8271,52.6342,52.6805,189017.0
2016-06-01 10:05:00,68.29,68.56,68.28,68.53,137587.0,52.6805,52.8888,52.6728,52.8657,137587.0
2016-06-01 10:10:00,68.53,68.58,68.38,68.41,95773.0,52.8657,52.9042,52.7499,52.7731,95773.0
2016-06-01 10:15:00,68.41,68.41,68.13,68.14,122601.0,52.7731,52.7731,52.5571,52.5648,122601.0
2016-06-01 10:20:00,68.14,68.18,68.01,68.12,160992.0,52.5648,52.5957,52.4645,52.5494,160992.0
2016-06-01 10:25:00,68.12,68.21,68.05,68.05,95401.0,52.5494,52.6188,52.4954,52.4954,95401.0
2016-06-01 10:30:00,68.05,68.27,68.05,68.22,169703.0,52.4954,52.6651,52.4954,52.6265,169703.0
2016-06-01 10:35:00,68.22,68.3,68.17,68.23,140257.0,52.6265,52.6882,52.5879,52.6342,140257.0
2016-06-01 10:40:00,68.24,68.33,68.21,68.3,92129.0,52.6419,52.7114,52.6188,52.6882,92129.0
2016-06-01 10:45:00,68.31,68.44,68.28,68.44,91927.0,52.6959,52.7962,52.6728,52.7962,91927.0
2016-06-01 10:50:00,68.43,68.52,68.4,68.49,70331.0,52.7885,52.8579,52.7654,52.8348,70331.0
2016-06-01 10:55:00,68.49,68.49,68.32,68.4,83227.0,52.8348,52.8348,52.7037,52.7654,83227.0
2016-06-01 11:00:00,68.4,68.52,68.39,68.52,73039.0,52.7654,52.8579,52.7577,52.8579,73039.0
2016-06-01 11:05:00,68.52,68.6,68.48,68.55,91502.0,52.8579,52.9197,52.8271,52.8811,91502.0
2016-06-01 11:10:00,68.56,68.58,68.52,68.54,48081.0,52.8888,52.9042,52.8579,52.8734,48081.0
2016-06-01 11:15:00,68.53,68.55,68.48,68.52,90417.0,52.8657,52.8811,52.8271,52.8579,90417.0
2016-06-01 11:20:00,68.51,68.58,68.5,68.55,78733.0,52.8502,52.9042,52.8425,52.8811,78733.0
2016-06-01 11:25:00,68.55,68.58,68.45,68.47,62104.0,52.8811,52.9042,52.8039,52.8194,62104.0
2016-06-01 11:30:00,68.47,68.51,68.37,68.38,87737.0,52.8194,52.8502,52.7422,52.7499,87737.0
2016-06-01 11:35:00,68.38,68.39,68.25,68.27,121565.0,52.7499,52.7577,52.6497,52.6651,121565.0
2016-06-01 11:40:00,68.27,68.31,68.25,68.28,70943.0,52.6651,52.6959,52.6497,52.6728,70943.0
2016-06-01 11:45:00,68.28,68.37,68.28,68.37,76494.0,52.6728,52.7422,52.6728,52.7422,76494.0
2016-06-01 11:50:00,68.37,68.38,68.31,68.35,51455.0,52.7422,52.7499,52.6959,52.7268,51455.0
2016-06-01 11:55:00,68.35,68.37,68.32,68.36,42990.0,52.7268,52.7422,52.7037,52.7345,42990.0
2016-06-01 12:00:00,68.37,68.48,68.36,68.48,53256.0,52.7422,52.8271,52.7345,52.8271,53256.0
2016-06-01 12:05:00,68.48,68.49,68.44,68.47,72654.0,52.8271,52.8348,52.7962,52.8194,72654.0
2016-06-01 12:10:00,68.47,68.5,68.46,68.49,52792.0,52.8194,52.8425,52.8117,52.8348,52792.0
2016-06-01 12:15:00,68.49,68.52,68.45,68.48,56220.0,52.8348,52.8579,52.8039,52.8271,56220.0
2016-06-01 12:20:00,68.47,68.57,68.47,68.57,151007.0,52.8194,52.8965,52.8194,52.8965,151007.0
2016-06-01 12:25:00,68.56,68.56,68.5,68.5,53227.0,52.8888,52.8888,52.8425,52.8425,53227.0
2016-06-01 12:30:00,68.51,68.53,68.49,68.49,64889.0,52.8502,52.8657,52.8348,52.8348,64889.0
2016-06-01 12:35:00,68.5,68.5,68.39,68.39,60912.0,52.8425,52.8425,52.7577,52.7577,60912.0
2016-06-01 12:40:00,68.4,68.41,68.37,68.38,56623.0,52.7654,52.7731,52.7422,52.7499,56623.0
2016-06-01 12:45:00,68.38,68.45,68.38,68.39,42559.0,52.7499,52.8039,52.7499,52.7577,42559.0
2016-06-01 12:50:00,68.38,68.39,68.3,68.32,71818.0,52.7499,52.7577,52.6882,52.7037,71818.0
2016-06-01 12:55:00,68.31,68.37,68.29,68.37,71625.0,52.6959,52.7422,52.6805,52.7422,71625.0
2016-06-01 13:00:00,68.38,68.44,68.37,68.41,50013.0,52.7499,52.7962,52.7422,52.7731,50013.0
2016-06-01 13:05:00,68.41,68.42,68.4,68.41,40741.0,52.7731,52.7808,52.7654,52.7731,40741.0
2016-06-01 13:10:00,68.4,68.42,68.37,68.38,49499.0,52.7654,52.7808,52.7422,52.7499,49499.0
2016-06-01 13:15:00,68.38,68.4,68.37,68.38,47952.0,52.7499,52.7654,52.7422,52.7499,47952.0
2016-06-01 13:20:00,68.38,68.39,68.31,68.34,46473.0,52.7499,52.7577,52.6959,52.7191,46473.0
2016-06-01 13:25:00,68.34,68.35,68.32,68.34,35655.0,52.7191,52.7268,52.7037,52.7191,35655.0
2016-06-01 13:30:00,68.34,68.35,68.32,68.32,43666.0,52.7191,52.7268,52.7037,52.7037,43666.0
2016-06-01 13:35:00,68.32,68.39,68.32,68.34,51733.0,52.7037,52.7577,52.7037,52.7191,51733.0
2016-06-01 13:40:00,68.34,68.35,68.3,68.33,54234.0,52.7191,52.7268,52.6882,52.7114,54234.0
2016-06-01 13:45:00,68.34,68.39,68.33,68.34,45716.0,52.7191,52.7577,52.7114,52.7191,45716.0
2016-06-01 13:50:00,68.34,68.36,68.33,68.34,46929.0,52.7191,52.7345,52.7114,52.7191,46929.0
2016-06-01 13:55:00,68.34,68.36,68.33,68.36,44975.0,52.7191,52.7345,52.7114,52.7345,44975.0
2016-06-01 14:00:00,68.35,68.35,68.29,68.31,66436.0,52.7268,52.7268,52.6805,52.6959,66436.0
2016-06-01 14:05:00,68.32,68.36,68.3,68.33,53007.0,52.7037,52.7345,52.6882,52.7114,53007.0
2016-06-01 14:10:00,68.34,68.4,68.32,68.37,63125.0,52.7191,52.7654,52.7037,52.7422,63125.0
2016-06-01 14:15:00,68.37,68.46,68.37,68.41,66054.0,52.7422,52.8117,52.7422,52.7731,66054.0
2016-06-01 14:20:00,68.41,68.45,68.37,68.38,46357.0,52.7731,52.8039,52.7422,52.7499,46357.0
2016-06-01 14:25:00,68.38,68.39,68.33,68.34,57018.0,52.7499,52.7577,52.7114,52.7191,57018.0
2016-06-01 14:30:00,68.34,68.37,68.28,68.3,61353.0,52.7191,52.7422,52.6728,52.6882,61353.0
2016-06-01 14:35:00,68.29,68.36,68.29,68.35,80203.0,52.6805,52.7345,52.6805,52.7268,80203.0
2016-06-01 14:40:00,68.34,68.38,68.34,68.35,59938.0,52.7191,52.7499,52.7191,52.7268,59938.0
2016-06-01 14:45:00,68.35,68.35,68.32,68.35,48652.0,52.7268,52.7268,52.7037,52.7268,48652.0
2016-06-01 14:50:00,68.35,68.43,68.33,68.43,67450.0,52.7268,52.7885,52.7114,52.7885,67450.0
2016-06-01 14:55:00,68.43,68.52,68.41,68.52,92685.0,52.7885,52.8579,52.7731,52.8579,92685.0
2016-06-01 15:00:00,68.53,68.57,68.5,68.5,64476.0,52.8657,52.8965,52.8425,52.8425,64476.0
2016-06-01 15:05:00,68.5,68.54,68.46,68.46,180199.0,52.8425,52.8734,52.8117,52.8117,180199.0
2016-06-01 15:10:00,68.47,68.48,68.43,68.44,81322.0,52.8194,52.8271,52.7885,52.7962,81322.0
2016-06-01 15:15:00,68.43,68.44,68.4,68.42,87195.0,52.7885,52.7962,52.7654,52.7808,87195.0
2016-06-01 15:20:00,68.41,68.46,68.41,68.42,76360.0,52.7731,52.8117,52.7731,52.7808,76360.0
2016-06-01 15:25:00,68.42,68.43,68.35,68.35,88022.0,52.7808,52.7885,52.7268,52.7268,88022.0
2016-06-01 15:30:00,68.36,68.41,68.35,68.38,143438.0,52.7345,52.7731,52.7268,52.7499,143438.0
2016-06-01 15:35:00,68.37,68.39,68.35,68.38,130108.0,52.7422,52.7577,52.7268,52.7499,130108.0
2016-06-01 15:40:00,68.38,68.38,68.3,68.31,142915.0,52.7499,52.7499,52.6882,52.6959,142915.0
2016-06-01 15:45:00,68.3,68.31,68.24,68.26,224872.0,52.6882,52.6959,52.6419,52.6574,224872.0
2016-06-01 15:50:00,68.27,68.31,68.24,68.26,185114.0,52.6651,52.6959,52.6419,52.6574,185114.0
2016-06-01 15:55:00,68.25,68.4,68.25,68.38,446133.0,52.6497,52.7654,52.6497,52.7499,446133.0
2016-06-02 09:30:00,67.74,68.1,67.74,68.01,362493.0,52.2562,52.5339,52.2562,52.4645,362493.0
2016-06-02 09:35:00,68.02,68.41,67.9,68.37,249944.0,52.4722,52.7731,52.3797,52.7422,249944.0
2016-06-02 09:40:00,68.37,68.37,67.9,68.11,236699.0,52.7422,52.7422,52.3797,52.5417,236699.0
2016-06-02 09:45:00,68.11,68.27,68.04,68.07,128869.0,52.5417,52.6651,52.4877,52.5108,128869.0
2016-06-02 09:50:00,68.06,68.29,67.92,68.24,210595.0,52.5031,52.6805,52.3951,52.6419,210595.0
2016-06-02 09:55:00,68.23,68.3,68.06,68.15,161751.0,52.6342,52.6882,52.5031,52.5725,161751.0
2016-06-02 10:00:00,68.14,68.27,68.1,68.26,110618.0,52.5648,52.6651,52.5339,52.6574,110618.0
2016-06-02 10:05:00,68.25,68.42,68.22,68.35,81277.0,52.6497,52.7808,52.6265,52.7268,81277.0
2016-06-02 10:10:00,68.34,68.37,68.2,68.21,132623.0,52.7191,52.7422,52.6111,52.6188,132623.0
2016-06-02 10:15:00,68.21,68.36,68.1,68.12,110888.0,52.6188,52.7345,52.5339,52.5494,110888.0
2016-06-02 10:20:00,68.13,68.19,68.13,68.16,103288.0,52.5571,52.6034,52.5571,52.5802,103288.0
2016-06-02 10:25:00,68.16,68.23,68.0,68.07,225810.0,52.5802,52.6342,52.4568,52.5108,225810.0
2016-06-02 10:30:00,68.07,68.23,68.02,68.18,107981.0,52.5108,52.6342,52.4722,52.5957,107981.0
2016-06-02 10:35:00,68.18,68.28,68.13,68.27,127018.0,52.5957,52.6728,52.5571,52.6651,127018.0
2016-06-02 10:40:00,68.27,68.28,68.15,68.17,161859.0,52.6651,52.6728,52.5725,52.5879,161859.0
2016-06-02 10:45:00,68.16,68.2,68.09,68.18,125704.0,52.5802,52.6111,52.5262,52.5957,125704.0
2016-06-02 10:50:00,68.17,68.27,68.15,68.21,171583.0,52.5879,52.6651,52.5725,52.6188,171583.0
2016-06-02 10:55:00,68.2,68.23,68.13,68.23,308285.0,52.6111,52.6342,52.5571,52.6342,308285.0
2016-06-02 11:00:00,68.23,68.29,68.16,68.19,219470.0,52.6342,52.6805,52.5802,52.6034,219470.0
2016-06-02 11:05:00,68.19,68.25,68.18,68.22,98970.0,52.6034,52.6497,52.5957,52.6265,98970.0
2016-06-02 11:10:00,68.21,68.22,68.13,68.19,76933.0,52.6188,52.6265,52.5571,52.6034,76933.0
2016-06-02 11:15:00,68.2,68.22,68.14,68.19,80029.0,52.6111,52.6265,52.5648,52.6034,80029.0
2016-06-02 11:20:00,68.18,68.22,68.14,68.19,68378.0,52.5957,52.6265,52.5648,52.6034,68378.0
2016-06-02 11:25:00,68.18,68.22,68.14,68.17,85799.0,52.5957,52.6265,52.5648,52.5879,85799.0
2016-06-02 11:30:00,68.17,68.21,68.15,68.16,69642.0,52.5879,52.6188,52.5725,52.5802,69642.0
2016-06-02 11:35:00,68.16,68.21,68.13,68.2,107241.0,52.5802,52.6188,52.5571,52.6111,107241.0
2016-06-02 11:40:00,68.2,68.22,68.19,68.2,139124.0,52.6111,52.6265,52.6034,52.6111,139124.0
2016-06-02 11:45:00,68.21,68.22,68.19,68.2,105382.0,52.6188,52.6265,52.6034,52.6111,105382.0
2016-06-02 11:50:00,68.2,68.23,68.16,68.21,186044.0,52.6111,52.6342,52.5802,52.6188,186044.0
2016-06-02 11:55:00,68.21,68.23,68.18,68.2,185405.0,52.6188,52.6342,52.5957,52.6111,185405.0
2016-06-02 12:00:00,68.2,68.21,68.16,68.2,180035.0,52.6111,52.6188,52.5802,52.6111,180035.0
2016-06-02 12:05:00,68.2,68.2,68.15,68.18,51659.0,52.6111,52.6111,52.5725,52.5957,51659.0
2016-06-02 12:10:00,68.18,68.21,68.17,68.2,43139.0,52.5957,52.6188,52.5879,52.6111,43139.0
2016-06-02 12:15:00,68.2,68.22,68.19,68.2,58894.0,52.6111,52.6265,52.6034,52.6111,58894.0
2016-06-02 12:20:00,68.21,68.22,68.18,68.18,77939.0,52.6188,52.6265,52.5957,52.5957,77939.0
2016-06-02 12:25:00,68.18,68.21,68.18,68.19,69162.0,52.5957,52.6188,52.5957,52.6034,69162.0
2016-06-02 12:30:00,68.2,68.21,68.16,68.17,59033.0,52.6111,52.6188,52.5802,52.5879,59033.0
2016-06-02 12:35:00,68.17,68.2,68.14,68.17,86469.0,52.5879,52.6111,52.5648,52.5879,86469.0
2016-06-02 12:40:00,68.17,68.22,68.16,68.17,94593.0,52.5879,52.6265,52.5802,52.5879,94593.0
2016-06-02 12:45:00,68.17,68.21,68.15,68.19,71700.0,52.5879,52.6188,52.5725,52.6034,71700.0
2016-06-02 12:50:00,68.19,68.22,68.19,68.22,62397.0,52.6034,52.6265,52.6034,52.6265,62397.0
2016-06-02 12:55:00,68.22,68.23,68.19,68.22,86921.0,52.6265,52.6342,52.6034,52.6265,86921.0
2016-06-02 13:00:00,68.22,68.22,68.2,68.21,157289.0,52.6265,52.6265,52.6111,52.6188,157289.0
2016-06-02 13:05:00,68.21,68.22,68.2,68.21,55420.0,52.6188,52.6265,52.6111,52.6188,55420.0
2016-06-02 13:10:00,68.22,68.22,68.2,68.2,83600.0,52.6265,52.6265,52.6111,52.6111,83600.0
2016-06-02 13:15:00,68.2,68.22,68.18,68.22,155257.0,52.6111,52.6265,52.5957,52.6265,155257.0
2016-06-02 13:20:00,68.22,68.22,68.17,68.2,113462.0,52.6265,52.6265,52.5879,52.6111,113462.0
2016-06-02 13:25:00,68.2,68.2,68.18,68.2,106145.0,52.6111,52.6111,52.5957,52.6111,106145.0
2016-06-02 13:30:00,68.2,68.22,68.18,68.2,117473.0,52.6111,52.6265,52.5957,52.6111,117473.0
2016-06-02 13:35:00,68.2,68.23,68.19,68.2,259117.0,52.6111,52.6342,52.6034,52.6111,259117.0
2016-06-02 13:40:00,68.2,68.22,68.19,68.2,68118.0,52.6111,52.6265,52.6034,52.6111,68118.0
2016-06-02 13:45:00,68.2,68.21,68.17,68.2,85099.0,52.6111,52.6188,52.5879,52.6111,85099.0
2016-06-02 13:50:00,68.21,68.21,68.19,68.21,345880.0,52.6188,52.6188,52.6034,52.6188,345880.0
2016-06-02 13:55:00,68.21,68.22,68.19,68.22,110776.0,52.6188,52.6265,52.6034,52.6265,110776.0
2016-06-02 14:00:00,68.22,68.23,68.19,68.21,193497.0,52.6265,52.6342,52.6034,52.6188,193497.0
2016-06-02 14:05:00,68.22,68.23,68.18,68.19,166366.0,52.6265,52.6342,52.5957,52.6034,166366.0
2016-06-02 14:10:00,68.18,68.21,68.17,68.2,96635.0,52.5957,52.6188,52.5879,52.6111,96635.0
2016-06-02 14:15:00,68.2,68.21,68.18,68.19,86081.0,52.6111,52.6188,52.5957,52.6034,86081.0
2016-06-02 14:20:00,68.2,68.2,68.13,68.2,130442.0,52.6111,52.6111,52.5571,52.6111,130442.0
2016-06-02 14:25:00,68.2,68.2,68.15,68.2,94583.0,52.6111,52.6111,52.5725,52.6111,94583.0
2016-06-02 14:30:00,68.2,68.2,68.17,68.19,88253.0,52.6111,52.6111,52.5879,52.6034,88253.0
2016-06-02 14:35:00,68.19,68.2,68.17,68.2,56840.0,52.6034,52.6111,52.5879,52.6111,56840.0
2016-06-02 14:40:00,68.2,68.21,68.17,68.18,116728.0,52.6111,52.6188,52.5879,52.5957,116728.0
2016-06-02 14:45:00,68.19,68.23,68.18,68.2,533216.0,52.6034,52.6342,52.5957,52.6111,533216.0
2016-06-02 14:50:00,68.2,68.21,68.19,68.2,70778.0,52.6111,52.6188,52.6034,52.6111,70778.0
2016-06-02 14:55:00,68.2,68.21,68.18,68.2,86997.0,52.6111,52.6188,52.5957,52.6111,86997.0
2016-06-02 15:00:00,68.2,68.21,68.19,68.2,368101.0,52.6111,52.6188,52.6034,52.6111,368101.0
2016-06-02 15:05:00,68.2,68.22,68.19,68.21,188400.0,52.6111,52.6265,52.6034,52.6188,188400.0
2016-06-02 15:10:00,68.21,68.23,68.19,68.21,316225.0,52.6188,52.6342,52.6034,52.6188,316225.0
2016-06-02 15:15:00,68.2,68.21,68.19,68.2,91541.0,52.6111,52.6188,52.6034,52.6111,91541.0
2016-06-02 15:20:00,68.2,68.21,68.19,68.21,141560.0,52.6111,52.6188,52.6034,52.6188,141560.0
2016-06-02 15:25:00,68.2,68.22,68.19,68.2,210127.0,52.6111,52.6265,52.6034,52.6111,210127.0
2016-06-02 15:30:00,68.2,68.28,68.19,68.28,142352.0,52.6111,52.6728,52.6034,52.6728,142352.0
2016-06-02 15:35:00,68.28,68.28,68.22,68.23,270381.0,52.6728,52.6728,52.6265,52.6342,270381.0
2016-06-02 15:40:00,68.24,68.29,68.21,68.25,431795.0,52.6419,52.6805,52.6188,52.6497,431795.0
2016-06-02 15:45:00,68.25,68.29,68.23,68.26,274976.0,52.6497,52.6805,52.6342,52.6574,274976.0
2016-06-02 15:50:00,68.25,68.28,68.24,68.27,246014.0,52.6497,52.6728,52.6419,52.6651,246014.0
2016-06-02 15:55:00,68.28,68.35,68.27,68.35,622956.0,52.6728,52.7268,52.6651,52.7268,622956.0
2016-06-03 09:30:00,68.38,68.44,68.07,68.07,146868.0,52.7499,52.7962,52.5108,52.5108,146868.0
2016-06-03 09:35:00,68.07,68.45,68.07,68.45,231317.0,52.5108,52.8039,52.5108,52.8039,231317.0
2016-06-03 09:40:00,68.43,68.59,68.33,68.54,230457.0,52.7885,52.9119,52.7114,52.8734,230457.0
2016-06-03 09:45:00,68.56,68.74,68.47,68.74,109839.0,52.8888,53.0277,52.8194,53.0277,109839.0
2016-06-03 09:50:00,68.73,68.78,68.61,68.75,97438.0,53.0199,53.0585,52.9274,53.0354,97438.0
2016-06-03 09:55:00,68.75,68.8,68.45,68.46,144827.0,53.0354,53.0739,52.8039,52.8117,144827.0
2016-06-03 10:00:00,68.46,68.46,68.2,68.25,122986.0,52.8117,52.8117,52.6111,52.6497,122986.0
2016-06-03 10:05:00,68.24,68.38,68.2,68.34,84103.0,52.6419,52.7499,52.6111,52.7191,84103.0
2016-06-03 10:10:00,68.35,68.41,68.3,68.39,81958.0,52.7268,52.7731,52.6882,52.7577,81958.0
2016-06-03 10:15:00,68.4,68.55,68.38,68.52,96965.0,52.7654,52.8811,52.7499,52.8579,96965.0
2016-06-03 10:20:00,68.52,68.7,68.5,68.7,132814.0,52.8579,52.9968,52.8425,52.9968,132814.0
2016-06-03 10:25:00,68.7,68.7,68.56,68.68,86615.0,52.9968,52.9968,52.8888,52.9814,86615.0
2016-06-03 10:30:00,68.68,68.86,68.61,68.78,167268.0,52.9814,53.1202,52.9274,53.0585,167268.0
2016-06-03 10:35:00,68.78,68.91,68.75,68.91,146020.0,53.0585,53.1588,53.0354,53.1588,146020.0
2016-06-03 10:40:00,68.91,68.98,68.72,68.78,122627.0,53.1588,53.2128,53.0122,53.0585,122627.0
2016-06-03 10:45:00,68.78,68.88,68.73,68.84,56489.0,53.0585,53.1356,53.0199,53.1048,56489.0
2016-06-03 10:50:00,68.84,68.96,68.8,68.94,155151.0,53.1048,53.1974,53.0739,53.1819,155151.0
2016-06-03 10:55:00,68.95,68.99,68.94,68.95,91295.0,53.1896,53.2205,53.1819,53.1896,91295.0
2016-06-03 11:00:00,68.95,69.03,68.94,69.0,226132.0,53.1896,53.2514,53.1819,53.2282,226132.0
2016-06-03 11:05:00,69.0,69.01,68.75,68.75,81536.0,53.2282,53.2359,53.0354,53.0354,81536.0
2016-06-03 11:10:00,68.76,68.79,68.71,68.72,37945.0,53.0431,53.0662,53.0045,53.0122,37945.0
2016-06-03 11:15:00,68.72,68.79,68.69,68.74,38398.0,53.0122,53.0662,52.9891,53.0277,38398.0
2016-06-03 11:20:00,68.74,68.76,68.7,68.7,39456.0,53.0277,53.0431,52.9968,52.9968,39456.0
2016-06-03 11:25:00,68.7,68.73,68.59,68.64,50492.0,52.9968,53.0199,52.9119,52.9505,50492.0
2016-06-03 11:30:00,68.66,68.82,68.65,68.82,48667.0,52.9659,53.0894,52.9582,53.0894,48667.0
2016-06-03 11:35:00,68.81,68.91,68.76,68.9,46177.0,53.0816,53.1588,53.0431,53.1511,46177.0
2016-06-03 11:40:00,68.9,68.91,68.8,68.8,42242.0,53.1511,53.1588,53.0739,53.0739,42242.0
2016-06-03 11:45:00,68.8,68.87,68.74,68.86,30124.0,53.0739,53.1279,53.0277,53.1202,30124.0
2016-06-03 11:50:00,68.86,68.9,68.85,68.86,27630.0,53.1202,53.1511,53.1125,53.1202,27630.0
2016-06-03 11:55:00,68.86,68.92,68.84,68.89,29010.0,53.1202,53.1665,53.1048,53.1434,29010.0
2016-06-03 12:00:00,68.88,68.94,68.79,68.8,41000.0,53.1356,53.1819,53.0662,53.0739,41000.0
2016-06-03 12:05:00,68.8,68.8,68.73,68.76,51096.0,53.0739,53.0739,53.0199,53.0431,51096.0
2016-06-03 12:10:00,68.75,68.79,68.73,68.77,35010.0,53.0354,53.0662,53.0199,53.0508,35010.0
2016-06-03 12:15:00,68.78,68.81,68.71,68.72,36584.0,53.0585,53.0816,53.0045,53.0122,36584.0
2016-06-03 12:20:00,68.73,68.78,68.68,68.76,23064.0,53.0199,53.0585,52.9814,53.0431,23064.0
2016-06-03 12:25:00,68.76,68.76,68.69,68.69,27784.0,53.0431,53.0431,52.9891,52.9891,27784.0
2016-06-03 12:30:00,68.69,68.74,68.68,68.7,36715.0,52.9891,53.0277,52.9814,52.9968,36715.0
2016-06-03 12:35:00,68.7,68.72,68.68,68.7,46966.0,52.9968,53.0122,52.9814,52.9968,46966.0
2016-06-03 12:40:00,68.71,68.74,68.68,68.7,65221.0,53.0045,53.0277,52.9814,52.9968,65221.0
2016-06-03 12:45:00,68.7,68.72,68.64,68.68,30089.0,52.9968,53.0122,52.9505,52.9814,30089.0
2016-06-03 12:50:00,68.67,68.67,68.53,68.57,60993.0,52.9737,52.9737,52.8657,52.8965,60993.0
2016-06-03 12:55:00,68.57,68.57,68.42,68.42,85159.0,52.8965,52.8965,52.7808,52.7808,85159.0
2016-06-03 13:00:00,68.42,68.44,68.36,68.38,59940.0,52.7808,52.7962,52.7345,52.7499,59940.0
2016-06-03 13:05:00,68.39,68.4,68.34,68.37,57653.0,52.7577,52.7654,52.7191,52.7422,57653.0
2016-06-03 13:10:00,68.37,68.39,68.32,68.37,97362.0,52.7422,52.7577,52.7037,52.7422,97362.0
2016-06-03 13:15:00,68.38,68.48,68.37,68.48,54296.0,52.7499,52.8271,52.7422,52.8271,54296.0
2016-06-03 13:20:00,68.48,68.61,68.48,68.59,60203.0,52.8271,52.9274,52.8271,52.9119,60203.0
2016-06-03 13:25:00,68.59,68.61,68.52,68.56,70548.0,52.9119,52.9274,52.8579,52.8888,70548.0
2016-06-03 13:30:00,68.56,68.66,68.55,68.58,70997.0,52.8888,52.9659,52.8811,52.9042,70997.0
2016-06-03 13:35:00,68.56,68.68,68.56,68.6,32469.0,52.8888,52.9814,52.8888,52.9197,32469.0
2016-06-03 13:40:00,68.61,68.69,68.6,68.66,42690.0,52.9274,52.9891,52.9197,52.9659,42690.0
2016-06-03 13:45:00,68.65,68.72,68.64,68.69,59685.0,52.9582,53.0122,52.9505,52.9891,59685.0
2016-06-03 13:50:00,68.69,68.75,68.68,68.74,53490.0,52.9891,53.0354,52.9814,53.0277,53490.0
2016-06-03 13:55:00,68.74,68.81,68.73,68.74,71316.0,53.0277,53.0816,53.0199,53.0277,71316.0
2016-06-03 14:00:00,68.75,68.82,68.74,68.77,38984.0,53.0354,53.0894,53.0277,53.0508,38984.0
2016-06-03 14:05:00,68.77,68.79,68.63,68.63,62718.0,53.0508,53.0662,52.9428,52.9428,62718.0
2016-06-03 14:10:00,68.63,68.63,68.55,68.59,38310.0,52.9428,52.9428,52.8811,52.9119,38310.0
2016-06-03 14:15:00,68.59,68.59,68.5,68.51,47113.0,52.9119,52.9119,52.8425,52.8502,47113.0
2016-06-03 14:20:00,68.5,68.58,68.49,68.55,48994.0,52.8425,52.9042,52.8348,52.8811,48994.0
2016-06-03 14:25:00,68.56,68.68,68.56,68.68,56199.0,52.8888,52.9814,52.8888,52.9814,56199.0
2016-06-03 14:30:00,68.68,68.76,68.67,68.75,108041.0,52.9814,53.0431,52.9737,53.0354,108041.0
2016-06-03 14:35:00,68.74,68.88,68.74,68.77,111982.0,53.0277,53.1356,53.0277,53.0508,111982.0
2016-06-03 14:40:00,68.76,68.81,68.72,68.76,35157.0,53.0431,53.0816,53.0122,53.0431,35157.0
2016-06-03 14:45:00,68.77,68.82,68.75,68.78,32288.0,53.0508,53.0894,53.0354,53.0585,32288.0
2016-06-03 14:50:00,68.78,68.86,68.77,68.84,31979.0,53.0585,53.1202,53.0508,53.1048,31979.0
2016-06-03 14:55:00,68.84,68.86,68.78,68.79,50461.0,53.1048,53.1202,53.0585,53.0662,50461.0
2016-06-03 15:00:00,68.79,68.79,68.69,68.7,65816.0,53.0662,53.0662,52.9891,52.9968,65816.0
2016-06-03 15:05:00,68.71,68.71,68.62,68.68,50880.0,53.0045,53.0045,52.9351,52.9814,50880.0
2016-06-03 15:10:00,68.69,68.74,68.66,68.73,56122.0,52.9891,53.0277,52.9659,53.0199,56122.0
2016-06-03 15:15:00,68.74,68.83,68.73,68.76,66440.0,53.0277,53.0971,53.0199,53.0431,66440.0
2016-06-03 15:20:00,68.76,68.81,68.74,68.78,95499.0,53.0431,53.0816,53.0277,53.0585,95499.0
2016-06-03 15:25:00,68.78,68.85,68.77,68.84,88140.0,53.0585,53.1125,53.0508,53.1048,88140.0
2016-06-03 15:30:00,68.84,68.85,68.75,68.78,74612.0,53.1048,53.1125,53.0354,53.0585,74612.0
2016-06-03 15:35:00,68.78,68.8,68.75,68.78,76749.0,53.0585,53.0739,53.0354,53.0585,76749.0
2016-06-03 15:40:00,68.78,68.82,68.66,68.66,102995.0,53.0585,53.0894,52.9659,52.9659,102995.0
2016-06-03 15:45:00,68.67,68.68,68.58,68.59,142396.0,52.9737,52.9814,52.9042,52.9119,142396.0
2016-06-03 15:50:00,68.6,68.71,68.6,68.67,154229.0,52.9197,53.0045,52.9197,52.9737,154229.0
2016-06-03 15:55:00,68.67,68.69,68.62,68.64,320611.0,52.9737,52.9891,52.9351,52.9505,320611.0
2016-06-06 09:30:00,68.62,68.77,68.46,68.7,215911.0,52.9351,53.0508,52.8117,52.9968,215911.0
2016-06-06 09:35:00,68.69,68.75,68.33,68.33,227009.0,52.9891,53.0354,52.7114,52.7114,227009.0
2016-06-06 09:40:00,68.32,68.54,68.24,68.44,169485.0,52.7037,52.8734,52.6419,52.7962,169485.0
2016-06-06 09:45:00,68.44,68.46,68.26,68.26,73455.0,52.7962,52.8117,52.6574,52.6574,73455.0
2016-06-06 09:50:00,68.28,68.48,68.23,68.46,64177.0,52.6728,52.8271,52.6342,52.8117,64177.0
2016-06-06 09:55:00,68.46,68.6,68.41,68.49,66230.0,52.8117,52.9197,52.7731,52.8348,66230.0
2016-06-06 10:00:00,68.51,68.59,68.45,68.47,22197.0,52.8502,52.9119,52.8039,52.8194,22197.0
2016-06-06 10:05:00,68.45,68.53,68.4,68.41,55681.0,52.8039,52.8657,52.7654,52.7731,55681.0
2016-06-06 10:10:00,68.4,68.5,68.4,68.45,57236.0,52.7654,52.8425,52.7654,52.8039,57236.0
2016-06-06 10:15:00,68.45,68.58,68.45,68.48,42925.0,52.8039,52.9042,52.8039,52.8271,42925.0
2016-06-06 10:20:00,68.49,68.53,68.42,68.42,41195.0,52.8348,52.8657,52.7808,52.7808,41195.0
2016-06-06 10:25:00,68.42,68.49,68.4,68.4,89812.0,52.7808,52.8348,52.7654,52.7654,89812.0
2016-06-06 10:30:00,68.41,68.49,68.4,68.4,86900.0,52.7731,52.8348,52.7654,52.7654,86900.0
2016-06-06 10:35:00,68.41,68.47,68.4,68.42,64200.0,52.7731,52.8194,52.7654,52.7808,64200.0
2016-06-06 10:40:00,68.43,68.45,68.27,68.31,89572.0,52.7885,52.8039,52.6651,52.6959,89572.0
2016-06-06 10:45:00,68.31,68.38,68.29,68.33,37764.0,52.6959,52.7499,52.6805,52.7114,37764.0
2016-06-06 10:50:00,68.33,68.46,68.32,68.45,28260.0,52.7114,52.8117,52.7037,52.8039,28260.0
2016-06-06 10:55:00,68.45,68.53,68.43,68.49,93423.0,52.8039,52.8657,52.7885,52.8348,93423.0
2016-06-06 11:00:00,68.48,68.5,68.38,68.4,41865.0,52.8271,52.8425,52.7499,52.7654,41865.0
2016-06-06 11:05:00,68.4,68.47,68.39,68.44,50192.0,52.7654,52.8194,52.7577,52.7962,50192.0
2016-06-06 11:10:00,68.45,68.45,68.39,68.39,27856.0,52.8039,52.8039,52.7577,52.7577,27856.0
2016-06-06 11:15:00,68.39,68.44,68.38,68.43,44348.0,52.7577,52.7962,52.7499,52.7885,44348.0
2016-06-06 11:20:00,68.42,68.63,68.41,68.6,85601.0,52.7808,52.9428,52.7731,52.9197,85601.0
2016-06-06 11:25:00,68.61,68.76,68.6,68.7,73300.0,52.9274,53.0431,52.9197,52.9968,73300.0
2016-06-06 11:30:00,68.69,68.72,68.59,68.67,46427.0,52.9891,53.0122,52.9119,52.9737,46427.0
2016-06-06 11:35:00,68.67,68.74,68.61,68.73,37025.0,52.9737,53.0277,52.9274,53.0199,37025.0
2016-06-06 11:40:00,68.72,68.75,68.66,68.74,30746.0,53.0122,53.0354,52.9659,53.0277,30746.0
2016-06-06 11:45:00,68.74,68.75,68.6,68.61,35132.0,53.0277,53.0354,52.9197,52.9274,35132.0
2016-06-06 11:50:00,68.62,68.65,68.61,68.62,27859.0,52.9351,52.9582,52.9274,52.9351,27859.0
2016-06-06 11:55:00,68.62,68.66,68.57,68.62,35931.0,52.9351,52.9659,52.8965,52.9351,35931.0
2016-06-06 12:00:00,68.62,68.64,68.6,68.63,18849.0,52.9351,52.9505,52.9197,52.9428,18849.0
2016-06-06 12:05:00,68.64,68.66,68.59,68.62,45778.0,52.9505,52.9659,52.9119,52.9351,45778.0
2016-06-06 12:10:00,68.63,68.7,68.62,68.7,51431.0,52.9428,52.9968,52.9351,52.9968,51431.0
2016-06-06 12:15:00,68.69,68.69,68.65,68.68,33182.0,52.9891,52.9891,52.9582,52.9814,33182.0
2016-06-06 12:20:00,68.67,68.77,68.66,68.77,63602.0,52.9737,53.0508,52.9659,53.0508,63602.0
2016-06-06 12:25:00,68.76,68.78,68.74,68.77,25976.0,53.0431,53.0585,53.0277,53.0508,25976.0
2016-06-06 12:30:00,68.76,68.92,68.75,68.88,82838.0,53.0431,53.1665,53.0354,53.1356,82838.0
2016-06-06 12:35:00,68.88,68.9,68.79,68.85,55693.0,53.1356,53.1511,53.0662,53.1125,55693.0
2016-06-06 12:40:00,68.86,68.95,68.83,68.89,61884.0,53.1202,53.1896,53.0971,53.1434,61884.0
2016-06-06 12:45:00,68.9,68.93,68.86,68.9,44315.0,53.1511,53.1742,53.1202,53.1511,44315.0
2016-06-06 12:50:00,68.91,68.91,68.75,68.8,53084.0,53.1588,53.1588,53.0354,53.0739,53084.0
2016-06-06 12:55:00,68.8,68.91,68.75,68.91,63258.0,53.0739,53.1588,53.0354,53.1588,63258.0
2016-06-06 13:00:00,68.89,68.99,68.89,68.97,73192.0,53.1434,53.2205,53.1434,53.2051,73192.0
2016-06-06 13:05:00,68.97,69.04,68.96,69.01,74623.0,53.2051,53.2591,53.1974,53.2359,74623.0
2016-06-06 13:10:00,69.02,69.07,69.01,69.05,88811.0,53.2436,53.2822,53.2359,53.2668,88811.0
2016-06-06 13:15:00,69.05,69.17,69.05,69.12,55902.0,53.2668,53.3594,53.2668,53.3208,55902.0
2016-06-06 13:20:00,69.12,69.19,69.11,69.15,58944.0,53.3208,53.3748,53.3131,53.3439,58944.0
2016-06-06 13:25:00,69.14,69.22,69.14,69.16,41547.0,53.3362,53.3979,53.3362,53.3516,41547.0
2016-06-06 13:30:00,69.16,69.17,69.07,69.16,56704.0,53.3516,53.3594,53.2822,53.3516,56704.0
2016-06-06 13:35:00,69.15,69.2,69.14,69.14,60611.0,53.3439,53.3825,53.3362,53.3362,60611.0
2016-06-06 13:40:00,69.14,69.15,69.05,69.06,25507.0,53.3362,53.3439,53.2668,53.2745,25507.0
2016-06-06 13:45:00,69.05,69.06,68.98,69.02,30460.0,53.2668,53.2745,53.2128,53.2436,30460.0
2016-06-06 13:50:00,69.02,69.07,69.01,69.05,46050.0,53.2436,53.2822,53.2359,53.2668,46050.0
2016-06-06 13:55:00,69.04,69.06,68.97,68.99,40935.0,53.2591,53.2745,53.2051,53.2205,40935.0
2016-06-06 14:00:00,68.98,68.99,68.94,68.98,31993.0,53.2128,53.2205,53.1819,53.2128,31993.0
2016-06-06 14:05:00,68.97,68.98,68.85,68.91,58527.0,53.2051,53.2128,53.1125,53.1588,58527.0
2016-06-06 14:10:00,68.9,68.93,68.85,68.87,55298.0,53.1511,53.1742,53.1125,53.1279,55298.0
2016-06-06 14:15:00,68.86,68.96,68.86,68.92,94662.0,53.1202,53.1974,53.1202,53.1665,94662.0
2016-06-06 14:20:00,68.92,68.94,68.89,68.93,36163.0,53.1665,53.1819,53.1434,53.1742,36163.0
2016-06-06 14:25:00,68.94,68.98,68.92,68.92,45317.0,53.1819,53.2128,53.1665,53.1665,45317.0
2016-06-06 14:30:00,68.91,68.98,68.9,68.91,66470.0,53.1588,53.2128,53.1511,53.1588,66470.0
2016-06-06 14:35:00,68.91,68.92,68.87,68.89,45251.0,53.1588,53.1665,53.1279,53.1434,45251.0
2016-06-06 14:40:00,68.89,68.91,68.82,68.86,43315.0,53.1434,53.1588,53.0894,53.1202,43315.0
2016-06-06 14:45:00,68.87,68.9,68.85,68.89,31702.0,53.1279,53.1511,53.1125,53.1434,31702.0
2016-06-06 14:50:00,68.9,68.9,68.85,68.89,41482.0,53.1511,53.1511,53.1125,53.1434,41482.0
2016-06-06 14:55:00,68.9,68.9,68.84,68.85,53763.0,53.1511,53.1511,53.1048,53.1125,53763.0
2016-06-06 15:00:00,68.84,68.87,68.8,68.81,50911.0,53.1048,53.1279,53.0739,53.0816,50911.0
2016-06-06 15:05:00,68.81,68.88,68.8,68.87,55272.0,53.0816,53.1356,53.0739,53.1279,55272.0
2016-06-06 15:10:00,68.88,68.91,68.85,68.89,54145.0,53.1356,53.1588,53.1125,53.1434,54145.0
2016-06-06 15:15:00,68.89,68.91,68.81,68.87,62055.0,53.1434,53.1588,53.0816,53.1279,62055.0
2016-06-06 15:20:00,68.87,68.93,68.86,68.9,53856.0,53.1279,53.1742,53.1202,53.1511,53856.0
2016-06-06 15:25:00,68.89,68.92,68.86,68.87,61532.0,53.1434,53.1665,53.1202,53.1279,61532.0
2016-06-06 15:30:00,68.87,68.93,68.87,68.93,68156.0,53.1279,53.1742,53.1279,53.1742,68156.0
2016-06-06 15:35:00,68.92,68.93,68.84,68.85,143723.0,53.1665,53.1742,53.1048,53.1125,143723.0
2016-06-06 15:40:00,68.86,68.91,68.82,68.85,129188.0,53.1202,53.1588,53.0894,53.1125,129188.0
2016-06-06 15:45:00,68.85,68.89,68.84,68.86,113144.0,53.1125,53.1434,53.1048,53.1202,113144.0
2016-06-06 15:50:00,68.86,68.87,68.81,68.83,90347.0,53.1202,53.1279,53.0816,53.0971,90347.0
2016-06-06 15:55:00,68.82,68.84,68.76,68.79,221626.0,53.0894,53.1048,53.0431,53.0662,221626.0
2016-06-07 09:30:00,69.18,69.64,68.8,69.55,293177.0,53.3671,53.7219,53.0739,53.6525,293177.0
2016-06-07 09:35:00,69.55,69.62,69.38,69.51,61281.0,53.6525,53.7065,53.5214,53.6216,61281.0
2016-06-07 09:40:00,69.49,69.52,69.16,69.38,67200.0,53.6062,53.6294,53.3516,53.5214,67200.0
2016-06-07 09:45:00,69.39,69.41,69.25,69.34,55289.0,53.5291,53.5445,53.4211,53.4905,55289.0
2016-06-07 09:50:00,69.33,69.34,69.05,69.2,132145.0,53.4828,53.4905,53.2668,53.3825,132145.0
2016-06-07 09:55:00,69.21,69.28,69.1,69.17,58307.0,53.3902,53.4442,53.3054,53.3594,58307.0
2016-06-07 10:00:00,69.15,69.26,69.12,69.15,70173.0,53.3439,53.4288,53.3208,53.3439,70173.0
2016-06-07 10:05:00,69.14,69.19,68.95,69.01,71860.0,53.3362,53.3748,53.1896,53.2359,71860.0
2016-06-07 10:10:00,69.02,69.17,68.95,68.96,64124.0,53.2436,53.3594,53.1896,53.1974,64124.0
2016-06-07 10:15:00,68.97,68.98,68.84,68.84,75324.0,53.2051,53.2128,53.1048,53.1048,75324.0
2016-06-07 10:20:00,68.86,69.01,68.85,68.96,57869.0,53.1202,53.2359,53.1125,53.1974,57869.0
2016-06-07 10:25:00,68.97,69.1,68.96,69.07,48642.0,53.2051,53.3054,53.1974,53.2822,48642.0
2016-06-07 10:30:00,69.08,69.15,69.03,69.1,50287.0,53.2899,53.3439,53.2514,53.3054,50287.0
2016-06-07 10:35:00,69.1,69.15,69.09,69.12,36250.0,53.3054,53.3439,53.2976,53.3208,36250.0
2016-06-07 10:40:00,69.11,69.16,69.11,69.14,72327.0,53.3131,53.3516,53.3131,53.3362,72327.0
2016-06-07 10:45:00,69.14,69.17,69.1,69.1,81779.0,53.3362,53.3594,53.3054,53.3054,81779.0
2016-06-07 10:50:00,69.1,69.11,69.03,69.06,59923.0,53.3054,53.3131,53.2514,53.2745,59923.0
2016-06-07 10:55:00,69.07,69.12,69.02,69.04,52691.0,53.2822,53.3208,53.2436,53.2591,52691.0
2016-06-07 11:00:00,69.03,69.07,68.96,68.98,69982.0,53.2514,53.2822,53.1974,53.2128,69982.0
2016-06-07 11:05:00,68.98,69.04,68.93,68.93,62836.0,53.2128,53.2591,53.1742,53.1742,62836.0
2016-06-07 11:10:00,68.94,68.95,68.88,68.9,49573.0,53.1819,53.1896,53.1356,53.1511,49573.0
2016-06-07 11:15:00,68.91,68.97,68.9,68.97,48566.0,53.1588,53.2051,53.1511,53.2051,48566.0
2016-06-07 11:20:00,68.98,68.99,68.91,68.94,36303.0,53.2128,53.2205,53.1588,53.1819,36303.0
2016-06-07 11:25:00,68.94,68.96,68.89,68.95,47558.0,53.1819,53.1974,53.1434,53.1896,47558.0
2016-06-07 11:30:00,68.94,68.96,68.9,68.92,39077.0,53.1819,53.1974,53.1511,53.1665,39077.0
2016-06-07 11:35:00,68.93,68.94,68.89,68.91,39861.0,53.1742,53.1819,53.1434,53.1588,39861.0
2016-06-07 11:40:00,68.9,68.92,68.82,68.85,60546.0,53.1511,53.1665,53.0894,53.1125,60546.0
2016-06-07 11:45:00,68.85,68.98,68.85,68.9,49638.0,53.1125,53.2128,53.1125,53.1511,49638.0
2016-06-07 11:50:00,68.9,68.97,68.9,68.97,21497.0,53.1511,53.2051,53.1511,53.2051,21497.0
2016-06-07 11:55:00,68.97,69.04,68.97,69.04,29939.0,53.2051,53.2591,53.2051,53.2591,29939.0
2016-06-07 12:00:00,69.04,69.09,69.02,69.02,27920.0,53.2591,53.2976,53.2436,53.2436,27920.0
2016-06-07 12:05:00,69.02,69.03,68.93,68.96,41677.0,53.2436,53.2514,53.1742,53.1974,41677.0
2016-06-07 12:10:00,68.95,69.01,68.95,69.01,32054.0,53.1896,53.2359,53.1896,53.2359,32054.0
2016-06-07 12:15:00,69.02,69.03,68.97,68.98,23260.0,53.2436,53.2514,53.2051,53.2128,23260.0
2016-06-07 12:20:00,68.98,68.99,68.94,68.98,27932.0,53.2128,53.2205,53.1819,53.2128,27932.0
2016-06-07 12:25:00,68.98,69.0,68.97,68.99,23342.0,53.2128,53.2282,53.2051,53.2205,23342.0
2016-06-07 12:30:00,68.98,69.03,68.98,69.0,23412.0,53.2128,53.2514,53.2128,53.2282,23412.0
2016-06-07 12:35:00,69.01,69.02,68.9,68.92,86650.0,53.2359,53.2436,53.1511,53.1665,86650.0
2016-06-07 12:40:00,68.92,68.97,68.91,68.95,28016.0,53.1665,53.2051,53.1588,53.1896,28016.0
2016-06-07 12:45:00,68.96,68.96,68.9,68.9,31648.0,53.1974,53.1974,53.1511,53.1511,31648.0
2016-06-07 12:50:00,68.91,68.93,68.9,68.92,29172.0,53.1588,53.1742,53.1511,53.1665,29172.0
2016-06-07 12:55:00,68.91,68.93,68.9,68.91,25063.0,53.1588,53.1742,53.1511,53.1588,25063.0
2016-06-07 13:00:00,68.91,68.94,68.9,68.92,37362.0,53.1588,53.1819,53.1511,53.1665,37362.0
2016-06-07 13:05:00,68.92,68.94,68.91,68.94,33551.0,53.1665,53.1819,53.1588,53.1819,33551.0
2016-06-07 13:10:00,68.94,68.96,68.85,68.87,53238.0,53.1819,53.1974,53.1125,53.1279,53238.0
2016-06-07 13:15:00,68.87,68.93,68.85,68.92,32040.0,53.1279,53.1742,53.1125,53.1665,32040.0
2016-06-07 13:20:00,68.92,68.97,68.92,68.95,21137.0,53.1665,53.2051,53.1665,53.1896,21137.0
2016-06-07 13:25:00,68.95,68.97,68.91,68.97,31852.0,53.1896,53.2051,53.1588,53.2051,31852.0
2016-06-07 13:30:00,68.97,68.98,68.94,68.98,25439.0,53.2051,53.2128,53.1819,53.2128,25439.0
2016-06-07 13:35:00,68.97,69.0,68.92,68.93,37301.0,53.2051,53.2282,53.1665,53.1742,37301.0
2016-06-07 13:40:00,68.92,68.93,68.87,68.88,37021.0,53.1665,53.1742,53.1279,53.1356,37021.0
2016-06-07 13:45:00,68.88,68.9,68.84,68.84,53352.0,53.1356,53.1511,53.1048,53.1048,53352.0
2016-06-07 13:50:00,68.85,68.85,68.65,68.67,100252.0,53.1125,53.1125,52.9582,52.9737,100252.0
2016-06-07 13:55:00,68.68,68.7,68.63,68.67,50481.0,52.9814,52.9968,52.9428,52.9737,50481.0
2016-06-07 14:00:00,68.67,68.77,68.66,68.77,38218.0,52.9737,53.0508,52.9659,53.0508,38218.0
2016-06-07 14:05:00,68.77,68.8,68.58,68.61,96409.0,53.0508,53.0739,52.9042,52.9274,96409.0
2016-06-07 14:10:00,68.61,68.64,68.57,68.61,49323.0,52.9274,52.9505,52.8965,52.9274,49323.0
2016-06-07 14:15:00,68.61,68.68,68.6,68.67,39655.0,52.9274,52.9814,52.9197,52.9737,39655.0
2016-06-07 14:20:00,68.68,68.72,68.65,68.68,43353.0,52.9814,53.0122,52.9582,52.9814,43353.0
2016-06-07 14:25:00,68.68,68.71,68.66,68.67,35572.0,52.9814,53.0045,52.9659,52.9737,35572.0
2016-06-07 14:30:00,68.66,68.7,68.66,68.7,32365.0,52.9659,52.9968,52.9659,52.9968,32365.0
2016-06-07 14:35:00,68.7,68.72,68.61,68.64,46418.0,52.9968,53.0122,52.9274,52.9505,46418.0
2016-06-07 14:40:00,68.64,68.65,68.57,68.59,40201.0,52.9505,52.9582,52.8965,52.9119,40201.0
2016-06-07 14:45:00,68.59,68.61,68.55,68.55,36772.0,52.9119,52.9274,52.8811,52.8811,36772.0
2016-06-07 14:50:00,68.56,68.59,68.55,68.56,35750.0,52.8888,52.9119,52.8811,52.8888,35750.0
2016-06-07 14:55:00,68.57,68.58,68.53,68.55,38394.0,52.8965,52.9042,52.8657,52.8811,38394.0
2016-06-07 15:00:00,68.56,68.65,68.55,68.59,46578.0,52.8888,52.9582,52.8811,52.9119,46578.0
2016-06-07 15:05:00,68.59,68.66,68.58,68.63,30799.0,52.9119,52.9659,52.9042,52.9428,30799.0
2016-06-07 15:10:00,68.62,68.64,68.57,68.57,49361.0,52.9351,52.9505,52.8965,52.8965,49361.0
2016-06-07 15:15:00,68.57,68.58,68.5,68.5,50631.0,52.8965,52.9042,52.8425,52.8425,50631.0
2016-06-07 15:20:00,68.51,68.52,68.46,68.49,60389.0,52.8502,52.8579,52.8117,52.8348,60389.0
2016-06-07 15:25:00,68.5,68.53,68.49,68.52,46762.0,52.8425,52.8657,52.8348,52.8579,46762.0
2016-06-07 15:30:00,68.53,68.53,68.4,68.4,100877.0,52.8657,52.8657,52.7654,52.7654,100877.0
2016-06-07 15:35:00,68.4,68.44,68.33,68.38,101092.0,52.7654,52.7962,52.7114,52.7499,101092.0
2016-06-07 15:40:00,68.38,68.39,68.19,68.22,128107.0,52.7499,52.7577,52.6034,52.6265,128107.0
2016-06-07 15:45:00,68.22,68.27,68.19,68.22,194219.0,52.6265,52.6651,52.6034,52.6265,194219.0
2016-06-07 15:50:00,68.22,68.25,68.21,68.23,123889.0,52.6265,52.6497,52.6188,52.6342,123889.0
2016-06-07 15:55:00,68.23,68.25,68.21,68.23,274265.0,52.6342,52.6497,52.6188,52.6342,274265.0
2016-06-08 09:30:00,68.35,68.78,68.25,68.71,103863.0,52.7268,53.0585,52.6497,53.0045,103863.0
2016-06-08 09:35:00,68.68,68.91,68.59,68.8,89348.0,52.9814,53.1588,52.9119,53.0739,89348.0
2016-06-08 09:40:00,68.8,68.84,68.66,68.72,65826.0,53.0739,53.1048,52.9659,53.0122,65826.0
2016-06-08 09:45:00,68.73,68.82,68.59,68.62,299161.0,53.0199,53.0894,52.9119,52.9351,299161.0
2016-06-08 09:50:00,68.62,68.68,68.51,68.56,102130.0,52.9351,52.9814,52.8502,52.8888,102130.0
2016-06-08 09:55:00,68.57,68.63,68.46,68.55,67753.0,52.8965,52.9428,52.8117,52.8811,67753.0
2016-06-08 10:00:00,68.55,68.69,68.53,68.55,49465.0,52.8811,52.9891,52.8657,52.8811,49465.0
2016-06-08 10:05:00,68.56,68.63,68.48,68.51,76651.0,52.8888,52.9428,52.8271,52.8502,76651.0
2016-06-08 10:10:00,68.51,68.57,68.48,68.53,55838.0,52.8502,52.8965,52.8271,52.8657,55838.0
2016-06-08 10:15:00,68.53,68.56,68.42,68.46,48405.0,52.8657,52.8888,52.7808,52.8117,48405.0
2016-06-08 10:20:00,68.47,68.56,68.45,68.46,63422.0,52.8194,52.8888,52.8039,52.8117,63422.0
2016-06-08 10:25:00,68.47,68.47,68.36,68.36,44778.0,52.8194,52.8194,52.7345,52.7345,44778.0
2016-06-08 10:30:00,68.37,68.48,68.37,68.48,42030.0,52.7422,52.8271,52.7422,52.8271,42030.0
2016-06-08 10:35:00,68.48,68.49,68.43,68.44,52443.0,52.8271,52.8348,52.7885,52.7962,52443.0
2016-06-08 10:40:00,68.44,68.45,68.3,68.33,68945.0,52.7962,52.8039,52.6882,52.7114,68945.0
2016-06-08 10:45:00,68.34,68.37,68.31,68.36,38861.0,52.7191,52.7422,52.6959,52.7345,38861.0
2016-06-08 10:50:00,68.36,68.45,68.35,68.41,46181.0,52.7345,52.8039,52.7268,52.7731,46181.0
2016-06-08 10:55:00,68.4,68.4,68.25,68.27,53960.0,52.7654,52.7654,52.6497,52.6651,53960.0
2016-06-08 11:00:00,68.27,68.28,68.17,68.2,59719.0,52.6651,52.6728,52.5879,52.6111,59719.0
2016-06-08 11:05:00,68.22,68.3,68.22,68.28,37287.0,52.6265,52.6882,52.6265,52.6728,37287.0
2016-06-08 11:10:00,68.28,68.3,68.27,68.28,42287.0,52.6728,52.6882,52.6651,52.6728,42287.0
2016-06-08 11:15:00,68.28,68.3,68.25,68.3,42799.0,52.6728,52.6882,52.6497,52.6882,42799.0
2016-06-08 11:20:00,68.3,68.33,68.25,68.25,47049.0,52.6882,52.7114,52.6497,52.6497,47049.0
2016-06-08 11:25:00,68.25,68.26,68.13,68.13,61593.0,52.6497,52.6574,52.5571,52.5571,61593.0
2016-06-08 11:30:00,68.13,68.2,68.12,68.2,45586.0,52.5571,52.6111,52.5494,52.6111,45586.0
2016-06-08 11:35:00,68.2,68.29,68.19,68.29,115686.0,52.6111,52.6805,52.6034,52.6805,115686.0
2016-06-08 11:40:00,68.29,68.44,68.29,68.41,57617.0,52.6805,52.7962,52.6805,52.7731,57617.0
2016-06-08 11:45:00,68.42,68.45,68.37,68.44,33332.0,52.7808,52.8039,52.7422,52.7962,33332.0
2016-06-08 11:50:00,68.44,68.45,68.39,68.42,45903.0,52.7962,52.8039,52.7577,52.7808,45903.0
2016-06-08 11:55:00,68.42,68.5,68.42,68.45,58314.0,52.7808,52.8425,52.7808,52.8039,58314.0
2016-06-08 12:00:00,68.45,68.49,68.44,68.47,33855.0,52.8039,52.8348,52.7962,52.8194,33855.0
2016-06-08 12:05:00,68.47,68.51,68.44,68.45,43434.0,52.8194,52.8502,52.7962,52.8039,43434.0
2016-06-08 12:10:00,68.45,68.54,68.44,68.54,47790.0,52.8039,52.8734,52.7962,52.8734,47790.0
2016-06-08 12:15:00,68.54,68.54,68.49,68.5,38005.0,52.8734,52.8734,52.8348,52.8425,38005.0
2016-06-08 12:20:00,68.5,68.54,68.49,68.53,440984.0,52.8425,52.8734,52.8348,52.8657,440984.0
2016-06-08 12:25:00,68.53,68.66,68.53,68.66,38211.0,52.8657,52.9659,52.8657,52.9659,38211.0
2016-06-08 12:30:00,68.66,68.74,68.64,68.7,82818.0,52.9659,53.0277,52.9505,52.9968,82818.0
2016-06-08 12:35:00,68.7,68.73,68.7,68.73,181756.0,52.9968,53.0199,52.9968,53.0199,181756.0
2016-06-08 12:40:00,68.73,68.8,68.72,68.78,62444.0,53.0199,53.0739,53.0122,53.0585,62444.0
2016-06-08 12:45:00,68.78,68.8,68.74,68.74,43078.0,53.0585,53.0739,53.0277,53.0277,43078.0
2016-06-08 12:50:00,68.75,68.75,68.7,68.73,26231.0,53.0354,53.0354,52.9968,53.0199,26231.0
2016-06-08 12:55:00,68.73,68.74,68.69,68.72,33380.0,53.0199,53.0277,52.9891,53.0122,33380.0
2016-06-08 13:00:00,68.72,68.73,68.7,68.71,22813.0,53.0122,53.0199,52.9968,53.0045,22813.0
2016-06-08 13:05:00,68.71,68.72,68.67,68.67,30744.0,53.0045,53.0122,52.9737,52.9737,30744.0
2016-06-08 13:10:00,68.67,68.68,68.62,68.63,38550.0,52.9737,52.9814,52.9351,52.9428,38550.0
2016-06-08 13:15:00,68.62,68.65,68.62,68.65,22188.0,52.9351,52.9582,52.9351,52.9582,22188.0
2016-06-08 13:20:00,68.64,68.66,68.63,68.63,32985.0,52.9505,52.9659,52.9428,52.9428,32985.0
2016-06-08 13:25:00,68.63,68.64,68.6,68.61,26536.0,52.9428,52.9505,52.9197,52.9274,26536.0
2016-06-08 13:30:00,68.6,68.61,68.58,68.59,21458.0,52.9197,52.9274,52.9042,52.9119,21458.0
2016-06-08 13:35:00,68.59,68.67,68.58,68.67,26352.0,52.9119,52.9737,52.9042,52.9737,26352.0
2016-06-08 13:40:00,68.67,68.69,68.66,68.68,19384.0,52.9737,52.9891,52.9659,52.9814,19384.0
2016-06-08 13:45:00,68.67,68.69,68.63,68.65,27155.0,52.9737,52.9891,52.9428,52.9582,27155.0
2016-06-08 13:50:00,68.64,68.66,68.62,68.63,25331.0,52.9505,52.9659,52.9351,52.9428,25331.0
2016-06-08 13:55:00,68.64,68.66,68.61,68.65,30140.0,52.9505,52.9659,52.9274,52.9582,30140.0
2016-06-08 14:00:00,68.65,68.65,68.59,68.6,35683.0,52.9582,52.9582,52.9119,52.9197,35683.0
2016-06-08 14:05:00,68.59,68.6,68.56,68.56,28985.0,52.9119,52.9197,52.8888,52.8888,28985.0
2016-06-08 14:10:00,68.57,68.6,68.56,68.59,20310.0,52.8965,52.9197,52.8888,52.9119,20310.0
2016-06-08 14:15:00,68.59,68.63,68.58,68.6,36994.0,52.9119,52.9428,52.9042,52.9197,36994.0
2016-06-08 14:20:00,68.59,68.62,68.57,68.62,44740.0,52.9119,52.9351,52.8965,52.9351,44740.0
2016-06-08 14:25:00,68.62,68.63,68.59,68.6,23138.0,52.9351,52.9428,52.9119,52.9197,23138.0
2016-06-08 14:30:00,68.6,68.61,68.58,68.59,37767.0,52.9197,52.9274,52.9042,52.9119,37767.0
2016-06-08 14:35:00,68.58,68.61,68.56,68.6,39835.0,52.9042,52.9274,52.8888,52.9197,39835.0
2016-06-08 14:40:00,68.6,68.61,68.59,68.61,18168.0,52.9197,52.9274,52.9119,52.9274,18168.0
2016-06-08 14:45:00,68.61,68.64,68.57,68.58,44216.0,52.9274,52.9505,52.8965,52.9042,44216.0
2016-06-08 14:50:00,68.59,68.6,68.57,68.58,39933.0,52.9119,52.9197,52.8965,52.9042,39933.0
2016-06-08 14:55:00,68.58,68.61,68.54,68.61,64290.0,52.9042,52.9274,52.8734,52.9274,64290.0
2016-06-08 15:00:00,68.6,68.63,68.57,68.62,66524.0,52.9197,52.9428,52.8965,52.9351,66524.0
2016-06-08 15:05:00,68.61,68.68,68.6,68.67,78337.0,52.9274,52.9814,52.9197,52.9737,78337.0
2016-06-08 15:10:00,68.67,68.72,68.67,68.69,111368.0,52.9737,53.0122,52.9737,52.9891,111368.0
2016-06-08 15:15:00,68.69,68.69,68.62,68.66,81919.0,52.9891,52.9891,52.9351,52.9659,81919.0
2016-06-08 15:20:00,68.65,68.67,68.62,68.63,35110.0,52.9582,52.9737,52.9351,52.9428,35110.0
2016-06-08 15:25:00,68.64,68.67,68.63,68.67,43061.0,52.9505,52.9737,52.9428,52.9737,43061.0
2016-06-08 15:30:00,68.67,68.67,68.64,68.64,67746.0,52.9737,52.9737,52.9505,52.9505,67746.0
2016-06-08 15:35:00,68.65,68.65,68.62,68.63,74273.0,52.9582,52.9582,52.9351,52.9428,74273.0
2016-06-08 15:40:00,68.62,68.65,68.61,68.64,85455.0,52.9351,52.9582,52.9274,52.9505,85455.0
2016-06-08 15:45:00,68.64,68.66,68.63,68.66,62078.0,52.9505,52.9659,52.9428,52.9659,62078.0
2016-06-08 15:50:00,68.66,68.67,68.6,68.62,131906.0,52.9659,52.9737,52.9197,52.9351,131906.0
2016-06-08 15:55:00,68.61,68.68,68.59,68.61,244943.0,52.9274,52.9814,52.9119,52.9274,244943.0
2016-06-09 09:30:00,68.58,68.87,68.47,68.73,118454.0,52.9042,53.1279,52.8194,53.0199,118454.0
2016-06-09 09:35:00,68.74,68.78,68.5,68.57,61322.0,53.0277,53.0585,52.8425,52.8965,61322.0
2016-06-09 09:40:00,68.56,68.67,68.42,68.45,53282.0,52.8888,52.9737,52.7808,52.8039,53282.0
2016-06-09 09:45:00,68.45,68.51,68.28,68.33,47181.0,52.8039,52.8502,52.6728,52.7114,47181.0
2016-06-09 09:50:00,68.36,68.48,68.34,68.38,73300.0,52.7345,52.8271,52.7191,52.7499,73300.0
2016-06-09 09:55:00,68.38,68.57,68.37,68.45,59883.0,52.7499,52.8965,52.7422,52.8039,59883.0
2016-06-09 10:00:00,68.44,68.51,68.26,68.28,66317.0,52.7962,52.8502,52.6574,52.6728,66317.0
2016-06-09 10:05:00,68.29,68.29,68.14,68.16,54074.0,52.6805,52.6805,52.5648,52.5802,54074.0
2016-06-09 10:10:00,68.16,68.19,67.9,67.91,167319.0,52.5802,52.6034,52.3797,52.3874,167319.0
2016-06-09 10:15:00,67.92,68.18,67.9,67.97,98544.0,52.3951,52.5957,52.3797,52.4337,98544.0
2016-06-09 10:20:00,67.97,68.04,67.93,67.93,62665.0,52.4337,52.4877,52.4028,52.4028,62665.0
2016-06-09 10:25:00,67.93,68.0,67.75,67.79,95954.0,52.4028,52.4568,52.2639,52.2948,95954.0
2016-06-09 10:30:00,67.79,67.87,67.73,67.81,117628.0,52.2948,52.3565,52.2485,52.3102,117628.0
2016-06-09 10:35:00,67.81,68.02,67.8,67.9,89273.0,52.3102,52.4722,52.3025,52.3797,89273.0
2016-06-09 10:40:00,67.91,67.97,67.89,67.96,43852.0,52.3874,52.4337,52.3719,52.4259,43852.0
2016-06-09 10:45:00,67.96,68.0,67.9,67.9,43861.0,52.4259,52.4568,52.3797,52.3797,43861.0
2016-06-09 10:50:00,67.91,67.94,67.87,67.88,45935.0,52.3874,52.4105,52.3565,52.3642,45935.0
2016-06-09 10:55:00,67.89,67.9,67.81,67.85,68106.0,52.3719,52.3797,52.3102,52.3411,68106.0
2016-06-09 11:00:00,67.84,67.9,67.81,67.9,71073.0,52.3334,52.3797,52.3102,52.3797,71073.0
2016-06-09 11:05:00,67.9,68.0,67.85,68.0,81635.0,52.3797,52.4568,52.3411,52.4568,81635.0
2016-06-09 11:10:00,68.01,68.05,67.97,68.05,57929.0,52.4645,52.4954,52.4337,52.4954,57929.0
2016-06-09 11:15:00,68.06,68.12,67.97,67.97,48957.0,52.5031,52.5494,52.4337,52.4337,48957.0
2016-06-09 11:20:00,67.97,68.04,67.97,68.02,37917.0,52.4337,52.4877,52.4337,52.4722,37917.0
2016-06-09 11:25:00,68.03,68.05,67.86,67.87,59131.0,52.4799,52.4954,52.3488,52.3565,59131.0
2016-06-09 11:30:00,67.86,67.92,67.79,67.86,77215.0,52.3488,52.3951,52.2948,52.3488,77215.0
2016-06-09 11:35:00,67.85,67.9,67.84,67.87,57894.0,52.3411,52.3797,52.3334,52.3565,57894.0
2016-06-09 11:40:00,67.87,67.92,67.81,67.82,34778.0,52.3565,52.3951,52.3102,52.3179,34778.0
2016-06-09 11:45:00,67.81,67.84,67.72,67.73,70904.0,52.3102,52.3334,52.2408,52.2485,70904.0
2016-06-09 11:50:00,67.75,67.77,67.71,67.72,40485.0,52.2639,52.2794,52.2331,52.2408,40485.0
2016-06-09 11:55:00,67.72,67.75,67.66,67.66,38263.0,52.2408,52.2639,52.1945,52.1945,38263.0
2016-06-09 12:00:00,67.66,67.74,67.64,67.69,47883.0,52.1945,52.2562,52.1791,52.2177,47883.0
2016-06-09 12:05:00,67.68,67.69,67.6,67.62,57753.0,52.2099,52.2177,52.1482,52.1637,57753.0
2016-06-09 12:10:00,67.61,67.62,67.54,67.56,43638.0,52.1559,52.1637,52.1019,52.1174,43638.0
2016-06-09 12:15:00,67.56,67.58,67.53,67.54,60410.0,52.1174,52.1328,52.0942,52.1019,60410.0
2016-06-09 12:20:00,67.54,67.57,67.54,67.55,47324.0,52.1019,52.1251,52.1019,52.1097,47324.0
2016-06-09 12:25:00,67.54,67.6,67.54,67.56,52635.0,52.1019,52.1482,52.1019,52.1174,52635.0
2016-06-09 12:30:00,67.56,67.58,67.53,67.56,81075.0,52.1174,52.1328,52.0942,52.1174,81075.0
2016-06-09 12:35:00,67.56,67.57,67.53,67.55,75725.0,52.1174,52.1251,52.0942,52.1097,75725.0
2016-06-09 12:40:00,67.54,67.56,67.51,67.52,78055.0,52.1019,52.1174,52.0788,52.0865,78055.0
2016-06-09 12:45:00,67.52,67.52,67.43,67.45,125363.0,52.0865,52.0865,52.0171,52.0325,125363.0
2016-06-09 12:50:00,67.45,67.49,67.44,67.48,51061.0,52.0325,52.0634,52.0248,52.0557,51061.0
2016-06-09 12:55:00,67.48,67.49,67.44,67.45,46400.0,52.0557,52.0634,52.0248,52.0325,46400.0
2016-06-09 13:00:00,67.45,67.47,67.44,67.45,65062.0,52.0325,52.0479,52.0248,52.0325,65062.0
2016-06-09 13:05:00,67.44,67.46,67.4,67.42,57771.0,52.0248,52.0402,51.9939,52.0094,57771.0
2016-06-09 13:10:00,67.42,67.42,67.36,67.4,39575.0,52.0094,52.0094,51.9631,51.9939,39575.0
2016-06-09 13:15:00,67.41,67.43,67.38,67.39,77605.0,52.0017,52.0171,51.9785,51.9862,77605.0
2016-06-09 13:20:00,67.38,67.43,67.38,67.4,65297.0,51.9785,52.0171,51.9785,51.9939,65297.0
2016-06-09 13:25:00,67.4,67.48,67.39,67.47,67735.0,51.9939,52.0557,51.9862,52.0479,67735.0
2016-06-09 13:30:00,67.48,67.55,67.47,67.55,65403.0,52.0557,52.1097,52.0479,52.1097,65403.0
2016-06-09 13:35:00,67.55,67.72,67.55,67.7,91179.0,52.1097,52.2408,52.1097,52.2254,91179.0
2016-06-09 13:40:00,67.71,67.71,67.6,67.68,73483.0,52.2331,52.2331,52.1482,52.2099,73483.0
2016-06-09 13:45:00,67.7,67.73,67.69,67.72,52411.0,52.2254,52.2485,52.2177,52.2408,52411.0
2016-06-09 13:50:00,67.72,67.74,67.62,67.64,55447.0,52.2408,52.2562,52.1637,52.1791,55447.0
2016-06-09 13:55:00,67.63,67.69,67.61,67.69,55006.0,52.1714,52.2177,52.1559,52.2177,55006.0
2016-06-09 14:00:00,67.69,67.72,67.67,67.67,39655.0,52.2177,52.2408,52.2022,52.2022,39655.0
2016-06-09 14:05:00,67.67,67.71,67.64,67.64,59042.0,52.2022,52.2331,52.1791,52.1791,59042.0
2016-06-09 14:10:00,67.65,67.74,67.61,67.73,54048.0,52.1868,52.2562,52.1559,52.2485,54048.0
2016-06-09 14:15:00,67.73,67.74,67.68,67.71,37037.0,52.2485,52.2562,52.2099,52.2331,37037.0
2016-06-09 14:20:00,67.72,67.72,67.62,67.63,55259.0,52.2408,52.2408,52.1637,52.1714,55259.0
2016-06-09 14:25:00,67.63,67.72,67.61,67.63,65092.0,52.1714,52.2408,52.1559,52.1714,65092.0
2016-06-09 14:30:00,67.62,67.72,67.6,67.71,84713.0,52.1637,52.2408,52.1482,52.2331,84713.0
2016-06-09 14:35:00,67.71,67.78,67.71,67.77,32017.0,52.2331,52.2871,52.2331,52.2794,32017.0
2016-06-09 14:40:00,67.77,67.78,67.69,67.77,60133.0,52.2794,52.2871,52.2177,52.2794,60133.0
2016-06-09 14:45:00,67.76,67.79,67.69,67.73,40311.0,52.2717,52.2948,52.2177,52.2485,40311.0
2016-06-09 14:50:00,67.73,67.78,67.69,67.7,69697.0,52.2485,52.2871,52.2177,52.2254,69697.0
2016-06-09 14:55:00,67.7,67.73,67.68,67.69,82709.0,52.2254,52.2485,52.2099,52.2177,82709.0
2016-06-09 15:00:00,67.69,67.71,67.66,67.67,62706.0,52.2177,52.2331,52.1945,52.2022,62706.0
2016-06-09 15:05:00,67.68,67.8,67.67,67.77,73426.0,52.2099,52.3025,52.2022,52.2794,73426.0
2016-06-09 15:10:00,67.78,67.78,67.72,67.73,42609.0,52.2871,52.2871,52.2408,52.2485,42609.0
2016-06-09 15:15:00,67.73,67.77,67.7,67.77,70031.0,52.2485,52.2794,52.2254,52.2794,70031.0
2016-06-09 15:20:00,67.77,67.77,67.69,67.73,65781.0,52.2794,52.2794,52.2177,52.2485,65781.0
2016-06-09 15:25:00,67.73,67.76,67.71,67.71,59373.0,52.2485,52.2717,52.2331,52.2331,59373.0
2016-06-09 15:30:00,67.71,67.77,67.7,67.77,67398.0,52.2331,52.2794,52.2254,52.2794,67398.0
2016-06-09 15:35:00,67.78,67.81,67.77,67.78,68194.0,52.2871,52.3102,52.2794,52.2871,68194.0
2016-06-09 15:40:00,67.78,67.79,67.75,67.75,118147.0,52.2871,52.2948,52.2639,52.2639,118147.0
2016-06-09 15:45:00,67.75,67.77,67.73,67.74,100842.0,52.2639,52.2794,52.2485,52.2562,100842.0
2016-06-09 15:50:00,67.74,67.77,67.71,67.71,135316.0,52.2562,52.2794,52.2331,52.2331,135316.0
2016-06-09 15:55:00,67.72,67.74,67.7,67.71,228449.0,52.2408,52.2562,52.2254,52.2331,228449.0
2016-06-10 09:30:00,67.45,67.49,67.33,67.4,141053.0,52.0325,52.0634,51.9399,51.9939,141053.0
2016-06-10 09:35:00,67.38,67.38,67.05,67.17,114489.0,51.9785,51.9785,51.7239,51.8165,114489.0
2016-06-10 09:40:00,67.16,67.21,67.05,67.17,69831.0,51.8088,51.8474,51.7239,51.8165,69831.0
2016-06-10 09:45:00,67.18,67.42,67.16,67.38,94100.0,51.8242,52.0094,51.8088,51.9785,94100.0
2016-06-10 09:50:00,67.38,67.5,67.29,67.39,82999.0,51.9785,52.0711,51.9091,51.9862,82999.0
2016-06-10 09:55:00,67.38,67.39,67.25,67.37,44625.0,51.9785,51.9862,51.8782,51.9708,44625.0
2016-06-10 10:00:00,67.35,67.59,67.31,67.5,89463.0,51.9554,52.1405,51.9245,52.0711,89463.0
2016-06-10 10:05:00,67.49,67.52,67.19,67.24,68832.0,52.0634,52.0865,51.8319,51.8705,68832.0
2016-06-10 10:10:00,67.25,67.33,67.24,67.32,45253.0,51.8782,51.9399,51.8705,51.9322,45253.0
2016-06-10 10:15:00,67.33,67.33,67.16,67.23,106685.0,51.9399,51.9399,51.8088,51.8628,106685.0
2016-06-10 10:20:00,67.23,67.5,67.23,67.5,82898.0,51.8628,52.0711,51.8628,52.0711,82898.0
2016-06-10 10:25:00,67.49,67.51,67.38,67.4,47043.0,52.0634,52.0788,51.9785,51.9939,47043.0
2016-06-10 10:30:00,67.4,67.58,67.38,67.55,51893.0,51.9939,52.1328,51.9785,52.1097,51893.0
2016-06-10 10:35:00,67.56,67.58,67.51,67.54,49530.0,52.1174,52.1328,52.0788,52.1019,49530.0
2016-06-10 10:40:00,67.54,67.66,67.53,67.63,45210.0,52.1019,52.1945,52.0942,52.1714,45210.0
2016-06-10 10:45:00,67.62,67.64,67.51,67.59,40581.0,52.1637,52.1791,52.0788,52.1405,40581.0
2016-06-10 10:50:00,67.59,67.66,67.57,67.59,56056.0,52.1405,52.1945,52.1251,52.1405,56056.0
2016-06-10 10:55:00,67.58,67.73,67.58,67.7,44215.0,52.1328,52.2485,52.1328,52.2254,44215.0
2016-06-10 11:00:00,67.69,67.74,67.67,67.72,34637.0,52.2177,52.2562,52.2022,52.2408,34637.0
2016-06-10 11:05:00,67.72,67.85,67.7,67.84,39830.0,52.2408,52.3411,52.2254,52.3334,39830.0
2016-06-10 11:10:00,67.85,67.9,67.81,67.87,61564.0,52.3411,52.3797,52.3102,52.3565,61564.0
2016-06-10 11:15:00,67.88,67.96,67.88,67.91,86669.0,52.3642,52.4259,52.3642,52.3874,86669.0
2016-06-10 11:20:00,67.91,68.08,67.83,68.08,114837.0,52.3874,52.5185,52.3257,52.5185,114837.0
2016-06-10 11:25:00,68.07,68.13,68.06,68.1,51353.0,52.5108,52.5571,52.5031,52.5339,51353.0
2016-06-10 11:30:00,68.09,68.11,67.98,67.98,73065.0,52.5262,52.5417,52.4414,52.4414,73065.0
2016-06-10 11:35:00,67.99,68.0,67.84,67.84,58485.0,52.4491,52.4568,52.3334,52.3334,58485.0
2016-06-10 11:40:00,67.84,67.94,67.83,67.85,35558.0,52.3334,52.4105,52.3257,52.3411,35558.0
2016-06-10 11:45:00,67.85,67.88,67.82,67.82,38878.0,52.3411,52.3642,52.3179,52.3179,38878.0
2016-06-10 11:50:00,67.82,67.85,67.75,67.85,50193.0,52.3179,52.3411,52.2639,52.3411,50193.0
2016-06-10 11:55:00,67.86,67.97,67.85,67.94,44413.0,52.3488,52.4337,52.3411,52.4105,44413.0
2016-06-10 12:00:00,67.95,67.95,67.88,67.88,28206.0,52.4182,52.4182,52.3642,52.3642,28206.0
2016-06-10 12:05:00,67.88,67.88,67.83,67.83,20559.0,52.3642,52.3642,52.3257,52.3257,20559.0
2016-06-10 12:10:00,67.83,67.86,67.8,67.82,31350.0,52.3257,52.3488,52.3025,52.3179,31350.0
2016-06-10 12:15:00,67.82,67.82,67.78,67.79,20355.0,52.3179,52.3179,52.2871,52.2948,20355.0
2016-06-10 12:20:00,67.79,67.85,67.76,67.84,25147.0,52.2948,52.3411,52.2717,52.3334,25147.0
2016-06-10 12:25:00,67.84,67.89,67.83,67.87,31593.0,52.3334,52.3719,52.3257,52.3565,31593.0
2016-06-10 12:30:00,67.86,67.9,67.82,67.88,31534.0,52.3488,52.3797,52.3179,52.3642,31534.0
2016-06-10 12:35:00,67.88,67.92,67.87,67.91,16070.0,52.3642,52.3951,52.3565,52.3874,16070.0
2016-06-10 12:40:00,67.91,67.97,67.9,67.92,36978.0,52.3874,52.4337,52.3797,52.3951,36978.0
2016-06-10 12:45:00,67.93,67.94,67.84,67.86,33572.0,52.4028,52.4105,52.3334,52.3488,33572.0
2016-06-10 12:50:00,67.85,67.88,67.82,67.85,26604.0,52.3411,52.3642,52.3179,52.3411,26604.0
2016-06-10 12:55:00,67.86,67.91,67.84,67.89,22700.0,52.3488,52.3874,52.3334,52.3719,22700.0
2016-06-10 13:00:00,67.88,67.89,67.83,67.87,25561.0,52.3642,52.3719,52.3257,52.3565,25561.0
2016-06-10 13:05:00,67.86,67.88,67.8,67.82,30502.0,52.3488,52.3642,52.3025,52.3179,30502.0
2016-06-10 13:10:00,67.82,67.86,67.81,67.82,26984.0,52.3179,52.3488,52.3102,52.3179,26984.0
2016-06-10 13:15:00,67.81,67.84,67.81,67.81,17719.0,52.3102,52.3334,52.3102,52.3102,17719.0
2016-06-10 13:20:00,67.81,67.85,67.78,67.83,29560.0,52.3102,52.3411,52.2871,52.3257,29560.0
2016-06-10 13:25:00,67.82,67.84,67.77,67.78,37623.0,52.3179,52.3334,52.2794,52.2871,37623.0
2016-06-10 13:30:00,67.77,67.8,67.71,67.79,34570.0,52.2794,52.3025,52.2331,52.2948,34570.0
2016-06-10 13:35:00,67.79,67.8,67.71,67.72,33716.0,52.2948,52.3025,52.2331,52.2408,33716.0
2016-06-10 13:40:00,67.73,67.74,67.68,67.68,31426.0,52.2485,52.2562,52.2099,52.2099,31426.0
2016-06-10 13:45:00,67.68,67.69,67.59,67.64,70411.0,52.2099,52.2177,52.1405,52.1791,70411.0
2016-06-10 13:50:00,67.63,67.63,67.55,67.61,33098.0,52.1714,52.1714,52.1097,52.1559,33098.0
2016-06-10 13:55:00,67.61,67.67,67.59,67.61,43824.0,52.1559,52.2022,52.1405,52.1559,43824.0
2016-06-10 14:00:00,67.62,67.67,67.6,67.65,68561.0,52.1637,52.2022,52.1482,52.1868,68561.0
2016-06-10 14:05:00,67.64,67.65,67.6,67.63,50011.0,52.1791,52.1868,52.1482,52.1714,50011.0
2016-06-10 14:10:00,67.62,67.72,67.61,67.67,52831.0,52.1637,52.2408,52.1559,52.2022,52831.0
2016-06-10 14:15:00,67.67,67.71,67.66,67.67,23394.0,52.2022,52.2331,52.1945,52.2022,23394.0
2016-06-10 14:20:00,67.67,67.74,67.66,67.74,80077.0,52.2022,52.2562,52.1945,52.2562,80077.0
2016-06-10 14:25:00,67.74,67.75,67.69,67.7,28464.0,52.2562,52.2639,52.2177,52.2254,28464.0
2016-06-10 14:30:00,67.69,67.7,67.67,67.68,31729.0,52.2177,52.2254,52.2022,52.2099,31729.0
2016-06-10 14:35:00,67.69,67.78,67.68,67.76,32115.0,52.2177,52.2871,52.2099,52.2717,32115.0
2016-06-10 14:40:00,67.76,67.76,67.71,67.73,25288.0,52.2717,52.2717,52.2331,52.2485,25288.0
2016-06-10 14:45:00,67.73,67.73,67.69,67.7,29273.0,52.2485,52.2485,52.2177,52.2254,29273.0
2016-06-10 14:50:00,67.7,67.71,67.67,67.69,28800.0,52.2254,52.2331,52.2022,52.2177,28800.0
2016-06-10 14:55:00,67.68,67.69,67.63,67.65,43566.0,52.2099,52.2177,52.1714,52.1868,43566.0
2016-06-10 15:00:00,67.65,67.72,67.65,67.72,26691.0,52.1868,52.2408,52.1868,52.2408,26691.0
2016-06-10 15:05:00,67.71,67.74,67.68,67.72,53234.0,52.2331,52.2562,52.2099,52.2408,53234.0
2016-06-10 15:10:00,67.71,67.75,67.69,67.75,75360.0,52.2331,52.2639,52.2177,52.2639,75360.0
2016-06-10 15:15:00,67.75,67.81,67.74,67.79,40115.0,52.2639,52.3102,52.2562,52.2948,40115.0
2016-06-10 15:20:00,67.8,67.83,67.78,67.83,88613.0,52.3025,52.3257,52.2871,52.3257,88613.0
2016-06-10 15:25:00,67.84,67.86,67.82,67.85,56112.0,52.3334,52.3488,52.3179,52.3411,56112.0
2016-06-10 15:30:00,67.86,67.92,67.85,67.9,47622.0,52.3488,52.3951,52.3411,52.3797,47622.0
2016-06-10 15:35:00,67.89,67.92,67.85,67.88,57026.0,52.3719,52.3951,52.3411,52.3642,57026.0
2016-06-10 15:40:00,67.87,67.89,67.84,67.85,77628.0,52.3565,52.3719,52.3334,52.3411,77628.0
2016-06-10 15:45:00,67.85,67.94,67.84,67.92,94016.0,52.3411,52.4105,52.3334,52.3951,94016.0
2016-06-10 15:50:00,67.92,67.92,67.87,67.9,80957.0,52.3951,52.3951,52.3565,52.3797,80957.0
2016-06-10 15:55:00,67.89,67.9,67.84,67.89,198051.0,52.3719,52.3797,52.3334,52.3719,198051.0
2016-06-13 09:30:00,67.85,68.09,67.76,67.95,88717.0,52.3411,52.5262,52.2717,52.4182,88717.0
2016-06-13 09:35:00,67.93,67.95,67.41,67.44,40979.0,52.4028,52.4182,52.0017,52.0248,40979.0
2016-06-13 09:40:00,67.4,67.68,67.39,67.48,42600.0,51.9939,52.2099,51.9862,52.0557,42600.0
2016-06-13 09:45:00,67.47,67.63,67.39,67.56,41201.0,52.0479,52.1714,51.9862,52.1174,41201.0
2016-06-13 09:50:00,67.57,67.7,67.5,67.55,45036.0,52.1251,52.2254,52.0711,52.1097,45036.0
2016-06-13 09:55:00,67.51,67.6,67.46,67.55,41567.0,52.0788,52.1482,52.0402,52.1097,41567.0
2016-06-13 10:00:00,67.55,67.67,67.48,67.53,57648.0,52.1097,52.2022,52.0557,52.0942,57648.0
2016-06-13 10:05:00,67.54,67.6,67.41,67.53,49076.0,52.1019,52.1482,52.0017,52.0942,49076.0
2016-06-13 10:10:00,67.53,67.62,67.44,67.47,33632.0,52.0942,52.1637,52.0248,52.0479,33632.0
2016-06-13 10:15:00,67.47,67.53,67.43,67.48,21872.0,52.0479,52.0942,52.0171,52.0557,21872.0
2016-06-13 10:20:00,67.47,67.53,67.43,67.48,28709.0,52.0479,52.0942,52.0171,52.0557,28709.0
2016-06-13 10:25:00,67.48,67.52,67.45,67.47,53757.0,52.0557,52.0865,52.0325,52.0479,53757.0
2016-06-13 10:30:00,67.46,67.58,67.46,67.51,37959.0,52.0402,52.1328,52.0402,52.0788,37959.0
2016-06-13 10:35:00,67.52,67.54,67.42,67.44,28911.0,52.0865,52.1019,52.0094,52.0248,28911.0
2016-06-13 10:40:00,67.45,67.52,67.45,67.51,29182.0,52.0325,52.0865,52.0325,52.0788,29182.0
2016-06-13 10:45:00,67.52,67.57,67.44,67.45,35823.0,52.0865,52.1251,52.0248,52.0325,35823.0
2016-06-13 10:50:00,67.44,67.44,67.37,67.4,44157.0,52.0248,52.0248,51.9708,51.9939,44157.0
2016-06-13 10:55:00,67.4,67.43,67.33,67.37,51555.0,51.9939,52.0171,51.9399,51.9708,51555.0
2016-06-13 11:00:00,67.38,67.43,67.33,67.41,32064.0,51.9785,52.0171,51.9399,52.0017,32064.0
2016-06-13 11:05:00,67.41,67.43,67.37,67.42,38841.0,52.0017,52.0171,51.9708,52.0094,38841.0
2016-06-13 11:10:00,67.43,67.46,67.34,67.36,26163.0,52.0171,52.0402,51.9477,51.9631,26163.0
2016-06-13 11:15:00,67.36,67.41,67.28,67.28,40245.0,51.9631,52.0017,51.9014,51.9014,40245.0
2016-06-13 11:20:00,67.28,67.31,67.26,67.29,39360.0,51.9014,51.9245,51.8859,51.9091,39360.0
2016-06-13 11:25:00,67.28,67.29,67.15,67.18,83440.0,51.9014,51.9091,51.8011,51.8242,83440.0
2016-06-13 11:30:00,67.17,67.21,67.1,67.13,44974.0,51.8165,51.8474,51.7625,51.7857,44974.0
2016-06-13 11:35:00,67.14,67.18,67.09,67.12,46473.0,51.7934,51.8242,51.7548,51.7779,46473.0
2016-06-13 11:40:00,67.12,67.13,67.07,67.09,37577.0,51.7779,51.7857,51.7394,51.7548,37577.0
2016-06-13 11:45:00,67.08,67.14,67.06,67.07,24884.0,51.7471,51.7934,51.7317,51.7394,24884.0
2016-06-13 11:50:00,67.07,67.09,67.06,67.08,21515.0,51.7394,51.7548,51.7317,51.7471,21515.0
2016-06-13 11:55:00,67.08,67.1,67.06,67.07,25746.0,51.7471,51.7625,51.7317,51.7394,25746.0
2016-06-13 12:00:00,67.08,67.08,67.02,67.03,42791.0,51.7471,51.7471,51.7008,51.7085,42791.0
2016-06-13 12:05:00,67.04,67.06,67.02,67.03,27765.0,51.7162,51.7317,51.7008,51.7085,27765.0
2016-06-13 12:10:00,67.03,67.12,67.03,67.12,33515.0,51.7085,51.7779,51.7085,51.7779,33515.0
2016-06-13 12:15:00,67.13,67.21,67.12,67.15,39365.0,51.7857,51.8474,51.7779,51.8011,39365.0
2016-06-13 12:20:00,67.17,67.26,67.13,67.17,48380.0,51.8165,51.8859,51.7857,51.8165,48380.0
2016-06-13 12:25:00,67.17,67.21,67.14,67.2,22017.0,51.8165,51.8474,51.7934,51.8397,22017.0
2016-06-13 12:30:00,67.2,67.2,67.13,67.18,29663.0,51.8397,51.8397,51.7857,51.8242,29663.0
2016-06-13 12:35:00,67.18,67.26,67.17,67.2,40879.0,51.8242,51.8859,51.8165,51.8397,40879.0
2016-06-13 12:40:00,67.2,67.25,67.2,67.23,30736.0,51.8397,51.8782,51.8397,51.8628,30736.0
2016-06-13 12:45:00,67.23,67.26,67.21,67.23,61040.0,51.8628,51.8859,51.8474,51.8628,61040.0
2016-06-13 12:50:00,67.23,67.29,67.22,67.27,18853.0,51.8628,51.9091,51.8551,51.8937,18853.0
2016-06-13 12:55:00,67.28,67.33,67.27,67.29,18794.0,51.9014,51.9399,51.8937,51.9091,18794.0
2016-06-13 13:00:00,67.29,67.32,67.27,67.3,29618.0,51.9091,51.9322,51.8937,51.9168,29618.0
2016-06-13 13:05:00,67.3,67.39,67.29,67.34,35722.0,51.9168,51.9862,51.9091,51.9477,35722.0
2016-06-13 13:10:00,67.34,67.38,67.3,67.36,17869.0,51.9477,51.9785,51.9168,51.9631,17869.0
2016-06-13 13:15:00,67.35,67.37,67.3,67.33,24310.0,51.9554,51.9708,51.9168,51.9399,24310.0
2016-06-13 13:20:00,67.33,67.39,67.32,67.36,19138.0,51.9399,51.9862,51.9322,51.9631,19138.0
2016-06-13 13:25:00,67.35,67.37,67.3,67.31,27948.0,51.9554,51.9708,51.9168,51.9245,27948.0
2016-06-13 13:30:00,67.32,67.33,67.3,67.31,44566.0,51.9322,51.9399,51.9168,51.9245,44566.0
2016-06-13 13:35:00,67.31,67.31,67.21,67.23,64617.0,51.9245,51.9245,51.8474,51.8628,64617.0
2016-06-13 13:40:00,67.22,67.36,67.19,67.36,31818.0,51.8551,51.9631,51.8319,51.9631,31818.0
2016-06-13 13:45:00,67.36,67.36,67.31,67.32,18525.0,51.9631,51.9631,51.9245,51.9322,18525.0
2016-06-13 13:50:00,67.31,67.31,67.14,67.14,40718.0,51.9245,51.9245,51.7934,51.7934,40718.0
2016-06-13 13:55:00,67.14,67.16,67.1,67.11,36695.0,51.7934,51.8088,51.7625,51.7702,36695.0
2016-06-13 14:00:00,67.12,67.17,67.11,67.12,125633.0,51.7779,51.8165,51.7702,51.7779,125633.0
2016-06-13 14:05:00,67.13,67.2,67.09,67.2,25697.0,51.7857,51.8397,51.7548,51.8397,25697.0
2016-06-13 14:10:00,67.2,67.22,67.17,67.22,27844.0,51.8397,51.8551,51.8165,51.8551,27844.0
2016-06-13 14:15:00,67.21,67.21,67.14,67.14,17819.0,51.8474,51.8474,51.7934,51.7934,17819.0
2016-06-13 14:20:00,67.15,67.17,67.1,67.15,41831.0,51.8011,51.8165,51.7625,51.8011,41831.0
2016-06-13 14:25:00,67.15,67.17,67.11,67.13,49211.0,51.8011,51.8165,51.7702,51.7857,49211.0
2016-06-13 14:30:00,67.14,67.22,67.1,67.21,44560.0,51.7934,51.8551,51.7625,51.8474,44560.0
2016-06-13 14:35:00,67.21,67.24,67.18,67.2,33236.0,51.8474,51.8705,51.8242,51.8397,33236.0
2016-06-13 14:40:00,67.21,67.24,67.2,67.2,28136.0,51.8474,51.8705,51.8397,51.8397,28136.0
2016-06-13 14:45:00,67.19,67.23,67.17,67.19,39022.0,51.8319,51.8628,51.8165,51.8319,39022.0
2016-06-13 14:50:00,67.18,67.21,67.15,67.2,26992.0,51.8242,51.8474,51.8011,51.8397,26992.0
2016-06-13 14:55:00,67.21,67.21,67.14,67.17,30163.0,51.8474,51.8474,51.7934,51.8165,30163.0
2016-06-13 15:00:00,67.18,67.2,67.14,67.15,24960.0,51.8242,51.8397,51.7934,51.8011,24960.0
2016-06-13 15:05:00,67.16,67.16,67.07,67.07,32273.0,51.8088,51.8088,51.7394,51.7394,32273.0
2016-06-13 15:10:00,67.07,67.1,67.03,67.06,38658.0,51.7394,51.7625,51.7085,51.7317,38658.0
2016-06-13 15:15:00,67.06,67.07,67.04,67.07,32248.0,51.7317,51.7394,51.7162,51.7394,32248.0
2016-06-13 15:20:00,67.07,67.11,67.05,67.06,46431.0,51.7394,51.7702,51.7239,51.7317,46431.0
2016-06-13 15:25:00,67.06,67.1,67.03,67.09,44841.0,51.7317,51.7625,51.7085,51.7548,44841.0
2016-06-13 15:30:00,67.08,67.1,67.05,67.06,50147.0,51.7471,51.7625,51.7239,51.7317,50147.0
2016-06-13 15:35:00,67.06,67.07,67.01,67.02,65902.0,51.7317,51.7394,51.6931,51.7008,65902.0
2016-06-13 15:40:00,67.03,67.03,66.89,66.89,138683.0,51.7085,51.7085,51.6005,51.6005,138683.0
2016-06-13 15:45:00,66.88,66.96,66.87,66.95,89441.0,51.5928,51.6545,51.5851,51.6468,89441.0
2016-06-13 15:50:00,66.95,66.95,66.87,66.9,110595.0,51.6468,51.6468,51.5851,51.6082,110595.0
2016-06-13 15:55:00,66.91,66.92,66.84,66.89,201686.0,51.6159,51.6237,51.5619,51.6005,201686.0
2016-06-14 09:30:00,66.67,66.94,66.6,66.68,108290.0,51.4308,51.6391,51.3768,51.4385,108290.0
2016-06-14 09:35:00,66.69,66.8,66.61,66.77,41980.0,51.4462,51.5311,51.3845,51.5079,41980.0
2016-06-14 09:40:00,66.77,66.89,66.75,66.86,58623.0,51.5079,51.6005,51.4925,51.5774,58623.0
2016-06-14 09:45:00,66.87,66.93,66.66,66.67,73573.0,51.5851,51.6314,51.4231,51.4308,73573.0
2016-06-14 09:50:00,66.67,66.68,66.38,66.44,324216.0,51.4308,51.4385,51.2071,51.2534,324216.0
2016-06-14 09:55:00,66.45,66.52,66.36,66.49,168117.0,51.2611,51.3151,51.1917,51.2919,168117.0
2016-06-14 10:00:00,66.5,66.5,66.41,66.48,62081.0,51.2997,51.2997,51.2302,51.2842,62081.0
2016-06-14 10:05:00,66.48,66.53,66.42,66.49,49760.0,51.2842,51.3228,51.2379,51.2919,49760.0
2016-06-14 10:10:00,66.49,66.57,66.44,66.51,58746.0,51.2919,51.3537,51.2534,51.3074,58746.0
2016-06-14 10:15:00,66.5,66.51,66.41,66.41,41879.0,51.2997,51.3074,51.2302,51.2302,41879.0
2016-06-14 10:20:00,66.42,66.43,66.28,66.31,55181.0,51.2379,51.2457,51.1299,51.1531,55181.0
2016-06-14 10:25:00,66.3,66.31,66.2,66.23,64101.0,51.1454,51.1531,51.0682,51.0914,64101.0
2016-06-14 10:30:00,66.23,66.26,66.18,66.21,126341.0,51.0914,51.1145,51.0528,51.0759,126341.0
2016-06-14 10:35:00,66.22,66.24,66.18,66.19,57247.0,51.0837,51.0991,51.0528,51.0605,57247.0
2016-06-14 10:40:00,66.2,66.22,66.14,66.19,92023.0,51.0682,51.0837,51.0219,51.0605,92023.0
2016-06-14 10:45:00,66.18,66.21,66.06,66.09,69748.0,51.0528,51.0759,50.9602,50.9834,69748.0
2016-06-14 10:50:00,66.09,66.16,66.01,66.02,67554.0,50.9834,51.0374,50.9217,50.9294,67554.0
2016-06-14 10:55:00,66.02,66.04,65.92,66.04,111091.0,50.9294,50.9448,50.8522,50.9448,111091.0
2016-06-14 11:00:00,66.04,66.17,65.98,66.16,47202.0,50.9448,51.0451,50.8985,51.0374,47202.0
2016-06-14 11:05:00,66.17,66.34,66.11,66.34,55048.0,51.0451,51.1762,50.9988,51.1762,55048.0
2016-06-14 11:10:00,66.34,66.36,66.19,66.24,80695.0,51.1762,51.1917,51.0605,51.0991,80695.0
2016-06-14 11:15:00,66.24,66.28,66.2,66.27,37443.0,51.0991,51.1299,51.0682,51.1222,37443.0
2016-06-14 11:20:00,66.27,66.35,66.26,66.3,25915.0,51.1222,51.1839,51.1145,51.1454,25915.0
2016-06-14 11:25:00,66.31,66.31,66.18,66.23,44042.0,51.1531,51.1531,51.0528,51.0914,44042.0
2016-06-14 11:30:00,66.26,66.31,66.16,66.24,51764.0,51.1145,51.1531,51.0374,51.0991,51764.0
2016-06-14 11:35:00,66.23,66.26,66.17,66.26,35158.0,51.0914,51.1145,51.0451,51.1145,35158.0
2016-06-14 11:40:00,66.27,66.28,66.18,66.19,25596.0,51.1222,51.1299,51.0528,51.0605,25596.0
2016-06-14 11:45:00,66.2,66.2,66.11,66.15,32336.0,51.0682,51.0682,50.9988,51.0297,32336.0
2016-06-14 11:50:00,66.15,66.17,66.05,66.12,43600.0,51.0297,51.0451,50.9525,51.0065,43600.0
2016-06-14 11:55:00,66.11,66.14,66.1,66.14,22860.0,50.9988,51.0219,50.9911,51.0219,22860.0
2016-06-14 12:00:00,66.14,66.21,66.07,66.21,42014.0,51.0219,51.0759,50.9679,51.0759,42014.0
2016-06-14 12:05:00,66.2,66.29,66.16,66.29,13698.0,51.0682,51.1377,51.0374,51.1377,13698.0
2016-06-14 12:10:00,66.29,66.39,66.29,66.36,49075.0,51.1377,51.2148,51.1377,51.1917,49075.0
2016-06-14 12:15:00,66.37,66.45,66.32,66.45,41519.0,51.1994,51.2611,51.1608,51.2611,41519.0
2016-06-14 12:20:00,66.45,66.59,66.45,66.59,40092.0,51.2611,51.3691,51.2611,51.3691,40092.0
2016-06-14 12:25:00,66.59,66.73,66.58,66.71,88235.0,51.3691,51.4771,51.3614,51.4617,88235.0
2016-06-14 12:30:00,66.72,66.72,66.59,66.59,26299.0,51.4694,51.4694,51.3691,51.3691,26299.0
2016-06-14 12:35:00,66.6,66.69,66.59,66.68,56084.0,51.3768,51.4462,51.3691,51.4385,56084.0
2016-06-14 12:40:00,66.69,66.72,66.61,66.63,46551.0,51.4462,51.4694,51.3845,51.3999,46551.0
2016-06-14 12:45:00,66.62,66.64,66.55,66.61,51800.0,51.3922,51.4077,51.3382,51.3845,51800.0
2016-06-14 12:50:00,66.62,66.62,66.54,66.54,22439.0,51.3922,51.3922,51.3305,51.3305,22439.0
2016-06-14 12:55:00,66.54,66.56,66.5,66.56,42056.0,51.3305,51.3459,51.2997,51.3459,42056.0
2016-06-14 13:00:00,66.56,66.6,66.54,66.59,58187.0,51.3459,51.3768,51.3305,51.3691,58187.0
2016-06-14 13:05:00,66.59,66.6,66.52,66.53,30262.0,51.3691,51.3768,51.3151,51.3228,30262.0
2016-06-14 13:10:00,66.53,66.53,66.39,66.4,43159.0,51.3228,51.3228,51.2148,51.2225,43159.0
2016-06-14 13:15:00,66.38,66.48,66.36,66.43,24244.0,51.2071,51.2842,51.1917,51.2457,24244.0
2016-06-14 13:20:00,66.43,66.47,66.39,66.41,28090.0,51.2457,51.2765,51.2148,51.2302,28090.0
2016-06-14 13:25:00,66.41,66.42,66.35,66.37,22849.0,51.2302,51.2379,51.1839,51.1994,22849.0
2016-06-14 13:30:00,66.37,66.51,66.36,66.48,27105.0,51.1994,51.3074,51.1917,51.2842,27105.0
2016-06-14 13:35:00,66.48,66.49,66.39,66.4,36796.0,51.2842,51.2919,51.2148,51.2225,36796.0
2016-06-14 13:40:00,66.39,66.43,66.34,66.4,103844.0,51.2148,51.2457,51.1762,51.2225,103844.0
2016-06-14 13:45:00,66.4,66.41,66.32,66.33,55979.0,51.2225,51.2302,51.1608,51.1685,55979.0
2016-06-14 13:50:00,66.33,66.35,66.29,66.31,20096.0,51.1685,51.1839,51.1377,51.1531,20096.0
2016-06-14 13:55:00,66.32,66.37,66.27,66.32,55581.0,51.1608,51.1994,51.1222,51.1608,55581.0
2016-06-14 14:00:00,66.33,66.4,66.33,66.38,48295.0,51.1685,51.2225,51.1685,51.2071,48295.0
2016-06-14 14:05:00,66.39,66.41,66.35,66.39,38029.0,51.2148,51.2302,51.1839,51.2148,38029.0
2016-06-14 14:10:00,66.39,66.49,66.38,66.48,47753.0,51.2148,51.2919,51.2071,51.2842,47753.0
2016-06-14 14:15:00,66.48,66.51,66.44,66.5,42962.0,51.2842,51.3074,51.2534,51.2997,42962.0
2016-06-14 14:20:00,66.5,66.54,66.45,66.5,33628.0,51.2997,51.3305,51.2611,51.2997,33628.0
2016-06-14 14:25:00,66.51,66.51,66.43,66.5,39311.0,51.3074,51.3074,51.2457,51.2997,39311.0
2016-06-14 14:30:00,66.51,66.55,66.45,66.46,45888.0,51.3074,51.3382,51.2611,51.2688,45888.0
2016-06-14 14:35:00,66.45,66.49,66.41,66.49,51685.0,51.2611,51.2919,51.2302,51.2919,51685.0
2016-06-14 14:40:00,66.48,66.48,66.42,66.45,40957.0,51.2842,51.2842,51.2379,51.2611,40957.0
2016-06-14 14:45:00,66.45,66.47,66.37,66.4,43760.0,51.2611,51.2765,51.1994,51.2225,43760.0
2016-06-14 14:50:00,66.41,66.43,66.4,66.43,23372.0,51.2302,51.2457,51.2225,51.2457,23372.0
2016-06-14 14:55:00,66.42,66.43,66.35,66.39,31438.0,51.2379,51.2457,51.1839,51.2148,31438.0
2016-06-14 15:00:00,66.4,66.49,66.34,66.48,62637.0,51.2225,51.2919,51.1762,51.2842,62637.0
2016-06-14 15:05:00,66.49,66.61,66.48,66.59,41854.0,51.2919,51.3845,51.2842,51.3691,41854.0
2016-06-14 15:10:00,66.6,66.67,66.54,66.67,67111.0,51.3768,51.4308,51.3305,51.4308,67111.0
2016-06-14 15:15:00,66.67,66.76,66.67,66.71,85898.0,51.4308,51.5002,51.4308,51.4617,85898.0
2016-06-14 15:20:00,66.72,66.73,66.61,66.61,58266.0,51.4694,51.4771,51.3845,51.3845,58266.0
2016-06-14 15:25:00,66.61,66.75,66.6,66.75,41523.0,51.3845,51.4925,51.3768,51.4925,41523.0
2016-06-14 15:30:00,66.75,66.81,66.69,66.79,74002.0,51.4925,51.5388,51.4462,51.5234,74002.0
2016-06-14 15:35:00,66.78,66.8,66.72,66.76,77609.0,51.5157,51.5311,51.4694,51.5002,77609.0
2016-06-14 15:40:00,66.77,66.83,66.7,66.78,78686.0,51.5079,51.5542,51.4539,51.5157,78686.0
2016-06-14 15:45:00,66.76,66.78,66.71,66.73,119881.0,51.5002,51.5157,51.4617,51.4771,119881.0
2016-06-14 15:50:00,66.73,66.74,66.68,66.72,107368.0,51.4771,51.4848,51.4385,51.4694,107368.0
2016-06-14 15:55:00,66.72,66.79,66.7,66.75,146022.0,51.4694,51.5234,51.4539,51.4925,146022.0
2016-06-15 09:30:00,66.98,67.41,66.89,67.26,174986.0,51.6699,52.0017,51.6005,51.8859,174986.0
2016-06-15 09:35:00,67.25,67.43,67.22,67.26,45048.0,51.8782,52.0171,51.8551,51.8859,45048.0
2016-06-15 09:40:00,67.27,67.33,67.15,67.32,57119.0,51.8937,51.9399,51.8011,51.9322,57119.0
2016-06-15 09:45:00,67.32,67.53,67.25,67.49,57159.0,51.9322,52.0942,51.8782,52.0634,57159.0
2016-06-15 09:50:00,67.48,67.52,67.34,67.44,96758.0,52.0557,52.0865,51.9477,52.0248,96758.0
2016-06-15 09:55:00,67.44,67.57,67.39,67.56,95522.0,52.0248,52.1251,51.9862,52.1174,95522.0
2016-06-15 10:00:00,67.56,67.85,67.56,67.8,98053.0,52.1174,52.3411,52.1174,52.3025,98053.0
2016-06-15 10:05:00,67.81,67.82,67.64,67.72,46025.0,52.3102,52.3179,52.1791,52.2408,46025.0
2016-06-15 10:10:00,67.72,67.79,67.62,67.65,56614.0,52.2408,52.2948,52.1637,52.1868,56614.0
2016-06-15 10:15:00,67.65,67.67,67.52,67.57,29080.0,52.1868,52.2022,52.0865,52.1251,29080.0
2016-06-15 10:20:00,67.57,67.58,67.51,67.52,39180.0,52.1251,52.1328,52.0788,52.0865,39180.0
2016-06-15 10:25:00,67.51,67.57,67.49,67.54,41244.0,52.0788,52.1251,52.0634,52.1019,41244.0
2016-06-15 10:30:00,67.54,67.61,67.42,67.53,99310.0,52.1019,52.1559,52.0094,52.0942,99310.0
2016-06-15 10:35:00,67.53,67.63,67.49,67.63,47945.0,52.0942,52.1714,52.0634,52.1714,47945.0
2016-06-15 10:40:00,67.63,67.64,67.56,67.57,40285.0,52.1714,52.1791,52.1174,52.1251,40285.0
2016-06-15 10:45:00,67.58,67.68,67.57,67.63,50193.0,52.1328,52.2099,52.1251,52.1714,50193.0
2016-06-15 10:50:00,67.63,67.71,67.57,67.71,52206.0,52.1714,52.2331,52.1251,52.2331,52206.0
2016-06-15 10:55:00,67.71,67.79,67.67,67.67,33257.0,52.2331,52.2948,52.2022,52.2022,33257.0
2016-06-15 11:00:00,67.66,67.76,67.66,67.73,39460.0,52.1945,52.2717,52.1945,52.2485,39460.0
2016-06-15 11:05:00,67.72,67.72,67.61,67.63,69965.0,52.2408,52.2408,52.1559,52.1714,69965.0
2016-06-15 11:10:00,67.63,67.66,67.56,67.59,142997.0,52.1714,52.1945,52.1174,52.1405,142997.0
2016-06-15 11:15:00,67.59,67.64,67.55,67.55,41476.0,52.1405,52.1791,52.1097,52.1097,41476.0
2016-06-15 11:20:00,67.55,67.58,67.5,67.55,45712.0,52.1097,52.1328,52.0711,52.1097,45712.0
2016-06-15 11:25:00,67.55,67.55,67.38,67.4,97039.0,52.1097,52.1097,51.9785,51.9939,97039.0
2016-06-15 11:30:00,67.41,67.42,67.31,67.33,28850.0,52.0017,52.0094,51.9245,51.9399,28850.0
2016-06-15 11:35:00,67.33,67.36,67.26,67.3,34890.0,51.9399,51.9631,51.8859,51.9168,34890.0
2016-06-15 11:40:00,67.3,67.39,67.29,67.34,24894.0,51.9168,51.9862,51.9091,51.9477,24894.0
2016-06-15 11:45:00,67.33,67.42,67.32,67.41,19718.0,51.9399,52.0094,51.9322,52.0017,19718.0
2016-06-15 11:50:00,67.4,67.4,67.3,67.36,34201.0,51.9939,51.9939,51.9168,51.9631,34201.0
2016-06-15 11:55:00,67.36,67.48,67.35,67.38,38824.0,51.9631,52.0557,51.9554,51.9785,38824.0
2016-06-15 12:00:00,67.38,67.41,67.34,67.37,23219.0,51.9785,52.0017,51.9477,51.9708,23219.0
2016-06-15 12:05:00,67.36,67.37,67.28,67.29,21239.0,51.9631,51.9708,51.9014,51.9091,21239.0
2016-06-15 12:10:00,67.29,67.33,67.26,67.31,29516.0,51.9091,51.9399,51.8859,51.9245,29516.0
2016-06-15 12:15:00,67.31,67.37,67.29,67.31,33320.0,51.9245,51.9708,51.9091,51.9245,33320.0
2016-06-15 12:20:00,67.31,67.33,67.25,67.28,19578.0,51.9245,51.9399,51.8782,51.9014,19578.0
2016-06-15 12:25:00,67.28,67.29,67.24,67.25,19307.0,51.9014,51.9091,51.8705,51.8782,19307.0
2016-06-15 12:30:00,67.25,67.26,67.2,67.21,21106.0,51.8782,51.8859,51.8397,51.8474,21106.0
2016-06-15 12:35:00,67.2,67.24,67.17,67.19,16886.0,51.8397,51.8705,51.8165,51.8319,16886.0
2016-06-15 12:40:00,67.2,67.2,67.15,67.19,17257.0,51.8397,51.8397,51.8011,51.8319,17257.0
2016-06-15 12:45:00,67.19,67.27,67.16,67.24,49339.0,51.8319,51.8937,51.8088,51.8705,49339.0
2016-06-15 12:50:00,67.24,67.26,67.2,67.2,17912.0,51.8705,51.8859,51.8397,51.8397,17912.0
2016-06-15 12:55:00,67.2,67.23,67.13,67.13,15036.0,51.8397,51.8628,51.7857,51.7857,15036.0
2016-06-15 13:00:00,67.14,67.25,67.14,67.2,66502.0,51.7934,51.8782,51.7934,51.8397,66502.0
2016-06-15 13:05:00,67.2,67.22,67.15,67.2,42497.0,51.8397,51.8551,51.8011,51.8397,42497.0
2016-06-15 13:10:00,67.21,67.22,67.15,67.16,22673.0,51.8474,51.8551,51.8011,51.8088,22673.0
2016-06-15 13:15:00,67.16,67.19,67.13,67.17,25279.0,51.8088,51.8319,51.7857,51.8165,25279.0
2016-06-15 13:20:00,67.18,67.28,67.17,67.27,52586.0,51.8242,51.9014,51.8165,51.8937,52586.0
2016-06-15 13:25:00,67.25,67.3,67.24,67.27,20835.0,51.8782,51.9168,51.8705,51.8937,20835.0
2016-06-15 13:30:00,67.28,67.28,67.21,67.26,27873.0,51.9014,51.9014,51.8474,51.8859,27873.0
2016-06-15 13:35:00,67.25,67.26,67.16,67.18,16588.0,51.8782,51.8859,51.8088,51.8242,16588.0
2016-06-15 13:40:00,67.17,67.22,67.16,67.22,59832.0,51.8165,51.8551,51.8088,51.8551,59832.0
2016-06-15 13:45:00,67.22,67.22,67.18,67.2,65616.0,51.8551,51.8551,51.8242,51.8397,65616.0
2016-06-15 13:50:00,67.2,67.23,67.19,67.22,24113.0,51.8397,51.8628,51.8319,51.8551,24113.0
2016-06-15 13:55:00,67.22,67.23,67.17,67.19,24814.0,51.8551,51.8628,51.8165,51.8319,24814.0
2016-06-15 14:00:00,67.24,67.38,67.19,67.29,51446.0,51.8705,51.9785,51.8319,51.9091,51446.0
2016-06-15 14:05:00,67.29,67.39,67.2,67.22,59838.0,51.9091,51.9862,51.8397,51.8551,59838.0
2016-06-15 14:10:00,67.23,67.29,67.19,67.25,71863.0,51.8628,51.9091,51.8319,51.8782,71863.0
2016-06-15 14:15:00,67.25,67.34,67.24,67.27,72384.0,51.8782,51.9477,51.8705,51.8937,72384.0
2016-06-15 14:20:00,67.28,67.29,67.17,67.26,84742.0,51.9014,51.9091,51.8165,51.8859,84742.0
2016-06-15 14:25:00,67.26,67.26,67.21,67.21,37005.0,51.8859,51.8859,51.8474,51.8474,37005.0
2016-06-15 14:30:00,67.2,67.31,67.16,67.31,68359.0,51.8397,51.9245,51.8088,51.9245,68359.0
2016-06-15 14:35:00,67.29,67.3,67.2,67.26,41984.0,51.9091,51.9168,51.8397,51.8859,41984.0
2016-06-15 14:40:00,67.25,67.35,67.23,67.32,42151.0,51.8782,51.9554,51.8628,51.9322,42151.0
2016-06-15 14:45:00,67.31,67.43,67.28,67.39,36316.0,51.9245,52.0171,51.9014,51.9862,36316.0
2016-06-15 14:50:00,67.39,67.41,67.31,67.32,40696.0,51.9862,52.0017,51.9245,51.9322,40696.0
2016-06-15 14:55:00,67.32,67.42,67.32,67.4,47754.0,51.9322,52.0094,51.9322,51.9939,47754.0
2016-06-15 15:00:00,67.39,67.44,67.37,67.41,51069.0,51.9862,52.0248,51.9708,52.0017,51069.0
2016-06-15 15:05:00,67.41,67.45,67.41,67.42,44981.0,52.0017,52.0325,52.0017,52.0094,44981.0
2016-06-15 15:10:00,67.42,67.46,67.41,67.43,60777.0,52.0094,52.0402,52.0017,52.0171,60777.0
2016-06-15 15:15:00,67.43,67.44,67.37,67.42,59134.0,52.0171,52.0248,51.9708,52.0094,59134.0
2016-06-15 15:20:00,67.41,67.51,67.4,67.48,69926.0,52.0017,52.0788,51.9939,52.0557,69926.0
2016-06-15 15:25:00,67.48,67.59,67.47,67.58,126277.0,52.0557,52.1405,52.0479,52.1328,126277.0
2016-06-15 15:30:00,67.59,67.62,67.55,67.59,195546.0,52.1405,52.1637,52.1097,52.1405,195546.0
2016-06-15 15:35:00,67.59,67.61,67.31,67.32,152904.0,52.1405,52.1559,51.9245,51.9322,152904.0
2016-06-15 15:40:00,67.31,67.32,67.25,67.25,237200.0,51.9245,51.9322,51.8782,51.8782,237200.0
2016-06-15 15:45:00,67.25,67.28,67.14,67.28,192563.0,51.8782,51.9014,51.7934,51.9014,192563.0
2016-06-15 15:50:00,67.27,67.28,67.14,67.15,316473.0,51.8937,51.9014,51.7934,51.8011,316473.0
2016-06-15 15:55:00,67.15,67.29,67.14,67.26,321672.0,51.8011,51.9091,51.7934,51.8859,321672.0
2016-06-16 09:30:00,67.22,67.54,67.18,67.34,127116.0,51.8551,52.1019,51.8242,51.9477,127116.0
2016-06-16 09:35:00,67.34,67.34,66.91,67.08,40483.0,51.9477,51.9477,51.6159,51.7471,40483.0
2016-06-16 09:40:00,67.06,67.14,66.99,67.07,51567.0,51.7317,51.7934,51.6777,51.7394,51567.0
2016-06-16 09:45:00,67.03,67.1,66.93,66.94,30478.0,51.7085,51.7625,51.6314,51.6391,30478.0
2016-06-16 09:50:00,66.93,67.0,66.91,66.95,45617.0,51.6314,51.6854,51.6159,51.6468,45617.0
2016-06-16 09:55:00,66.95,66.95,66.73,66.77,79330.0,51.6468,51.6468,51.4771,51.5079,79330.0
2016-06-16 10:00:00,66.79,66.84,66.73,66.77,46483.0,51.5234,51.5619,51.4771,51.5079,46483.0
2016-06-16 10:05:00,66.76,66.87,66.76,66.86,29680.0,51.5002,51.5851,51.5002,51.5774,29680.0
2016-06-16 10:10:00,66.88,67.06,66.83,67.02,123195.0,51.5928,51.7317,51.5542,51.7008,123195.0
2016-06-16 10:15:00,67.03,67.04,66.88,66.96,29552.0,51.7085,51.7162,51.5928,51.6545,29552.0
2016-06-16 10:20:00,66.96,66.98,66.9,66.96,32360.0,51.6545,51.6699,51.6082,51.6545,32360.0
2016-06-16 10:25:00,66.96,67.04,66.92,66.94,49053.0,51.6545,51.7162,51.6237,51.6391,49053.0
2016-06-16 10:30:00,66.94,66.95,66.9,66.9,81464.0,51.6391,51.6468,51.6082,51.6082,81464.0
2016-06-16 10:35:00,66.9,66.94,66.82,66.84,44520.0,51.6082,51.6391,51.5465,51.5619,44520.0
2016-06-16 10:40:00,66.84,66.94,66.83,66.9,185806.0,51.5619,51.6391,51.5542,51.6082,185806.0
2016-06-16 10:45:00,66.9,66.91,66.85,66.86,41909.0,51.6082,51.6159,51.5697,51.5774,41909.0
2016-06-16 10:50:00,66.87,66.88,66.79,66.86,92247.0,51.5851,51.5928,51.5234,51.5774,92247.0
2016-06-16 10:55:00,66.85,66.87,66.84,66.86,46044.0,51.5697,51.5851,51.5619,51.5774,46044.0
2016-06-16 11:00:00,66.85,66.86,66.8,66.84,118074.0,51.5697,51.5774,51.5311,51.5619,118074.0
2016-06-16 11:05:00,66.84,66.88,66.81,66.88,52830.0,51.5619,51.5928,51.5388,51.5928,52830.0
2016-06-16 11:10:00,66.89,67.01,66.89,66.98,50126.0,51.6005,51.6931,51.6005,51.6699,50126.0
2016-06-16 11:15:00,66.99,66.99,66.91,66.95,50805.0,51.6777,51.6777,51.6159,51.6468,50805.0
2016-06-16 11:20:00,66.96,66.99,66.92,66.97,65194.0,51.6545,51.6777,51.6237,51.6622,65194.0
2016-06-16 11:25:00,66.98,67.12,66.96,67.08,79672.0,51.6699,51.7779,51.6545,51.7471,79672.0
2016-06-16 11:30:00,67.08,67.14,66.96,66.97,181736.0,51.7471,51.7934,51.6545,51.6622,181736.0
2016-06-16 11:35:00,66.97,67.08,66.96,67.08,31651.0,51.6622,51.7471,51.6545,51.7471,31651.0
2016-06-16 11:40:00,67.1,67.11,67.02,67.05,40891.0,51.7625,51.7702,51.7008,51.7239,40891.0
2016-06-16 11:45:00,67.06,67.08,66.98,67.08,23678.0,51.7317,51.7471,51.6699,51.7471,23678.0
2016-06-16 11:50:00,67.07,67.07,66.99,67.03,33966.0,51.7394,51.7394,51.6777,51.7085,33966.0
2016-06-16 11:55:00,67.03,67.04,66.91,66.91,81607.0,51.7085,51.7162,51.6159,51.6159,81607.0
2016-06-16 12:00:00,66.92,66.94,66.87,66.89,33133.0,51.6237,51.6391,51.5851,51.6005,33133.0
2016-06-16 12:05:00,66.89,66.9,66.86,66.89,25601.0,51.6005,51.6082,51.5774,51.6005,25601.0
2016-06-16 12:10:00,66.88,66.89,66.83,66.84,35830.0,51.5928,51.6005,51.5542,51.5619,35830.0
2016-06-16 12:15:00,66.84,66.92,66.83,66.92,36774.0,51.5619,51.6237,51.5542,51.6237,36774.0
2016-06-16 12:20:00,66.91,67.04,66.89,67.03,41790.0,51.6159,51.7162,51.6005,51.7085,41790.0
2016-06-16 12:25:00,67.03,67.13,66.98,67.11,51393.0,51.7085,51.7857,51.6699,51.7702,51393.0
2016-06-16 12:30:00,67.11,67.18,67.09,67.17,29692.0,51.7702,51.8242,51.7548,51.8165,29692.0
2016-06-16 12:35:00,67.16,67.28,67.15,67.26,32748.0,51.8088,51.9014,51.8011,51.8859,32748.0
2016-06-16 12:40:00,67.25,67.25,67.11,67.15,51110.0,51.8782,51.8782,51.7702,51.8011,51110.0
2016-06-16 12:45:00,67.15,67.24,67.11,67.23,81305.0,51.8011,51.8705,51.7702,51.8628,81305.0
2016-06-16 12:50:00,67.24,67.26,67.12,67.18,91501.0,51.8705,51.8859,51.7779,51.8242,91501.0
2016-06-16 12:55:00,67.18,67.22,67.15,67.2,26255.0,51.8242,51.8551,51.8011,51.8397,26255.0
2016-06-16 13:00:00,67.21,67.3,67.2,67.23,28490.0,51.8474,51.9168,51.8397,51.8628,28490.0
2016-06-16 13:05:00,67.24,67.25,67.16,67.23,23224.0,51.8705,51.8782,51.8088,51.8628,23224.0
2016-06-16 13:10:00,67.22,67.26,67.16,67.17,32629.0,51.8551,51.8859,51.8088,51.8165,32629.0
2016-06-16 13:15:00,67.17,67.22,67.15,67.19,24033.0,51.8165,51.8551,51.8011,51.8319,24033.0
2016-06-16 13:20:00,67.2,67.21,67.09,67.12,31314.0,51.8397,51.8474,51.7548,51.7779,31314.0
2016-06-16 13:25:00,67.11,67.15,66.95,66.95,24792.0,51.7702,51.8011,51.6468,51.6468,24792.0
2016-06-16 13:30:00,66.97,66.99,66.84,66.87,35227.0,51.6622,51.6777,51.5619,51.5851,35227.0
2016-06-16 13:35:00,66.87,66.94,66.85,66.89,23261.0,51.5851,51.6391,51.5697,51.6005,23261.0
2016-06-16 13:40:00,66.89,66.9,66.81,66.82,24387.0,51.6005,51.6082,51.5388,51.5465,24387.0
2016-06-16 13:45:00,66.82,66.83,66.75,66.78,52083.0,51.5465,51.5542,51.4925,51.5157,52083.0
2016-06-16 13:50:00,66.77,66.79,66.75,66.78,22192.0,51.5079,51.5234,51.4925,51.5157,22192.0
2016-06-16 13:55:00,66.79,66.81,66.73,66.74,36986.0,51.5234,51.5388,51.4771,51.4848,36986.0
2016-06-16 14:00:00,66.74,66.84,66.74,66.83,21044.0,51.4848,51.5619,51.4848,51.5542,21044.0
2016-06-16 14:05:00,66.84,66.87,66.78,66.83,38932.0,51.5619,51.5851,51.5157,51.5542,38932.0
2016-06-16 14:10:00,66.82,66.91,66.79,66.83,52246.0,51.5465,51.6159,51.5234,51.5542,52246.0
2016-06-16 14:15:00,66.83,66.95,66.83,66.92,41290.0,51.5542,51.6468,51.5542,51.6237,41290.0
2016-06-16 14:20:00,66.93,66.95,66.88,66.92,67378.0,51.6314,51.6468,51.5928,51.6237,67378.0
2016-06-16 14:25:00,66.92,66.93,66.8,66.81,98941.0,51.6237,51.6314,51.5311,51.5388,98941.0
2016-06-16 14:30:00,66.82,66.87,66.75,66.77,50182.0,51.5465,51.5851,51.4925,51.5079,50182.0
2016-06-16 14:35:00,66.78,66.82,66.75,66.78,36488.0,51.5157,51.5465,51.4925,51.5157,36488.0
2016-06-16 14:40:00,66.77,66.83,66.76,66.78,31204.0,51.5079,51.5542,51.5002,51.5157,31204.0
2016-06-16 14:45:00,66.78,66.8,66.75,66.8,27305.0,51.5157,51.5311,51.4925,51.5311,27305.0
2016-06-16 14:50:00,66.81,66.88,66.77,66.88,52856.0,51.5388,51.5928,51.5079,51.5928,52856.0
2016-06-16 14:55:00,66.88,66.88,66.75,66.78,44982.0,51.5928,51.5928,51.4925,51.5157,44982.0
2016-06-16 15:00:00,66.78,66.84,66.77,66.84,43172.0,51.5157,51.5619,51.5079,51.5619,43172.0
2016-06-16 15:05:00,66.84,66.89,66.82,66.85,58753.0,51.5619,51.6005,51.5465,51.5697,58753.0
2016-06-16 15:10:00,66.85,66.88,66.81,66.82,74290.0,51.5697,51.5928,51.5388,51.5465,74290.0
2016-06-16 15:15:00,66.81,66.81,66.77,66.77,94111.0,51.5388,51.5388,51.5079,51.5079,94111.0
2016-06-16 15:20:00,66.77,66.89,66.75,66.86,53184.0,51.5079,51.6005,51.4925,51.5774,53184.0
2016-06-16 15:25:00,66.85,66.94,66.84,66.93,61143.0,51.5697,51.6391,51.5619,51.6314,61143.0
2016-06-16 15:30:00,66.93,67.0,66.91,66.92,104303.0,51.6314,51.6854,51.6159,51.6237,104303.0
2016-06-16 15:35:00,66.92,66.93,66.88,66.92,61033.0,51.6237,51.6314,51.5928,51.6237,61033.0
2016-06-16 15:40:00,66.92,66.96,66.87,66.94,52692.0,51.6237,51.6545,51.5851,51.6391,52692.0
2016-06-16 15:45:00,66.94,67.0,66.9,66.95,72280.0,51.6391,51.6854,51.6082,51.6468,72280.0
2016-06-16 15:50:00,66.95,66.95,66.88,66.91,84446.0,51.6468,51.6468,51.5928,51.6159,84446.0
2016-06-16 15:55:00,66.91,67.0,66.9,66.98,179177.0,51.6159,51.6854,51.6082,51.6699,179177.0
2016-06-17 09:30:00,67.01,67.02,66.87,67.01,456044.0,51.6931,51.7008,51.5851,51.6931,456044.0
2016-06-17 09:35:00,67.02,67.22,66.92,67.07,97896.0,51.7008,51.8551,51.6237,51.7394,97896.0
2016-06-17 09:40:00,67.1,67.83,67.08,67.83,164176.0,51.7625,52.3257,51.7471,52.3257,164176.0
2016-06-17 09:45:00,67.83,67.83,67.58,67.58,145686.0,52.3257,52.3257,52.1328,52.1328,145686.0
2016-06-17 09:50:00,67.6,67.69,67.5,67.6,134652.0,52.1482,52.2177,52.0711,52.1482,134652.0
2016-06-17 09:55:00,67.61,67.78,67.6,67.77,184982.0,52.1559,52.2871,52.1482,52.2794,184982.0
2016-06-17 10:00:00,67.78,67.87,67.75,67.84,97642.0,52.2871,52.3565,52.2639,52.3334,97642.0
2016-06-17 10:05:00,67.84,67.89,67.72,67.86,51260.0,52.3334,52.3719,52.2408,52.3488,51260.0
2016-06-17 10:10:00,67.86,68.03,67.86,68.03,70462.0,52.3488,52.4799,52.3488,52.4799,70462.0
2016-06-17 10:15:00,68.03,68.09,67.96,68.0,79041.0,52.4799,52.5262,52.4259,52.4568,79041.0
2016-06-17 10:20:00,68.0,68.01,67.87,67.88,138177.0,52.4568,52.4645,52.3565,52.3642,138177.0
2016-06-17 10:25:00,67.88,67.93,67.81,67.81,48573.0,52.3642,52.4028,52.3102,52.3102,48573.0
2016-06-17 10:30:00,67.81,67.83,67.66,67.79,43600.0,52.3102,52.3257,52.1945,52.2948,43600.0
2016-06-17 10:35:00,67.78,67.99,67.76,67.98,70109.0,52.2871,52.4491,52.2717,52.4414,70109.0
2016-06-17 10:40:00,67.97,67.97,67.78,67.8,91129.0,52.4337,52.4337,52.2871,52.3025,91129.0
2016-06-17 10:45:00,67.79,67.79,67.67,67.69,35629.0,52.2948,52.2948,52.2022,52.2177,35629.0
2016-06-17 10:50:00,67.68,67.81,67.68,67.81,37371.0,52.2099,52.3102,52.2099,52.3102,37371.0
2016-06-17 10:55:00,67.82,67.82,67.78,67.8,38026.0,52.3179,52.3179,52.2871,52.3025,38026.0
2016-06-17 11:00:00,67.8,67.81,67.64,67.68,41565.0,52.3025,52.3102,52.1791,52.2099,41565.0
2016-06-17 11:05:00,67.67,67.77,67.64,67.68,38069.0,52.2022,52.2794,52.1791,52.2099,38069.0
2016-06-17 11:10:00,67.69,67.72,67.57,67.61,38712.0,52.2177,52.2408,52.1251,52.1559,38712.0
2016-06-17 11:15:00,67.62,67.63,67.52,67.6,28750.0,52.1637,52.1714,52.0865,52.1482,28750.0
2016-06-17 11:20:00,67.59,67.67,67.54,67.56,36326.0,52.1405,52.2022,52.1019,52.1174,36326.0
2016-06-17 11:25:00,67.56,67.58,67.5,67.5,71806.0,52.1174,52.1328,52.0711,52.0711,71806.0
2016-06-17 11:30:00,67.5,67.59,67.5,67.59,82304.0,52.0711,52.1405,52.0711,52.1405,82304.0
2016-06-17 11:35:00,67.58,67.6,67.54,67.55,28728.0,52.1328,52.1482,52.1019,52.1097,28728.0
2016-06-17 11:40:00,67.55,67.64,67.55,67.64,32493.0,52.1097,52.1791,52.1097,52.1791,32493.0
2016-06-17 11:45:00,67.64,67.74,67.63,67.74,43011.0,52.1791,52.2562,52.1714,52.2562,43011.0
2016-06-17 11:50:00,67.74,67.76,67.62,67.63,37720.0,52.2562,52.2717,52.1637,52.1714,37720.0
2016-06-17 11:55:00,67.62,67.63,67.53,67.54,28799.0,52.1637,52.1714,52.0942,52.1019,28799.0
2016-06-17 12:00:00,67.54,67.65,67.52,67.63,26608.0,52.1019,52.1868,52.0865,52.1714,26608.0
2016-06-17 12:05:00,67.63,67.75,67.63,67.74,34917.0,52.1714,52.2639,52.1714,52.2562,34917.0
2016-06-17 12:10:00,67.74,67.78,67.71,67.72,26700.0,52.2562,52.2871,52.2331,52.2408,26700.0
2016-06-17 12:15:00,67.72,67.75,67.66,67.69,34355.0,52.2408,52.2639,52.1945,52.2177,34355.0
2016-06-17 12:20:00,67.7,67.7,67.62,67.65,20136.0,52.2254,52.2254,52.1637,52.1868,20136.0
2016-06-17 12:25:00,67.65,67.7,67.59,67.7,24129.0,52.1868,52.2254,52.1405,52.2254,24129.0
2016-06-17 12:30:00,67.69,67.72,67.64,67.65,28678.0,52.2177,52.2408,52.1791,52.1868,28678.0
2016-06-17 12:35:00,67.65,67.68,67.63,67.66,39054.0,52.1868,52.2099,52.1714,52.1945,39054.0
2016-06-17 12:40:00,67.66,67.66,67.58,67.63,30850.0,52.1945,52.1945,52.1328,52.1714,30850.0
2016-06-17 12:45:00,67.62,67.65,67.55,67.57,32865.0,52.1637,52.1868,52.1097,52.1251,32865.0
2016-06-17 12:50:00,67.58,67.58,67.55,67.56,11674.0,52.1328,52.1328,52.1097,52.1174,11674.0
2016-06-17 12:55:00,67.56,67.56,67.51,67.52,16116.0,52.1174,52.1174,52.0788,52.0865,16116.0
2016-06-17 13:00:00,67.52,67.56,67.51,67.55,34905.0,52.0865,52.1174,52.0788,52.1097,34905.0
2016-06-17 13:05:00,67.55,67.61,67.54,67.6,35061.0,52.1097,52.1559,52.1019,52.1482,35061.0
2016-06-17 13:10:00,67.59,67.61,67.58,67.59,38837.0,52.1405,52.1559,52.1328,52.1405,38837.0
2016-06-17 13:15:00,67.6,67.66,67.59,67.64,35608.0,52.1482,52.1945,52.1405,52.1791,35608.0
2016-06-17 13:20:00,67.64,67.7,67.63,67.7,41690.0,52.1791,52.2254,52.1714,52.2254,41690.0
2016-06-17 13:25:00,67.7,67.81,67.7,67.72,41555.0,52.2254,52.3102,52.2254,52.2408,41555.0
2016-06-17 13:30:00,67.72,67.73,67.63,67.65,31163.0,52.2408,52.2485,52.1714,52.1868,31163.0
2016-06-17 13:35:00,67.65,67.65,67.58,67.59,22958.0,52.1868,52.1868,52.1328,52.1405,22958.0
2016-06-17 13:40:00,67.59,67.64,67.56,67.59,28670.0,52.1405,52.1791,52.1174,52.1405,28670.0
2016-06-17 13:45:00,67.58,67.6,67.57,67.58,29212.0,52.1328,52.1482,52.1251,52.1328,29212.0
2016-06-17 13:50:00,67.58,67.6,67.54,67.55,34954.0,52.1328,52.1482,52.1019,52.1097,34954.0
2016-06-17 13:55:00,67.55,67.6,67.53,67.58,19240.0,52.1097,52.1482,52.0942,52.1328,19240.0
2016-06-17 14:00:00,67.57,67.61,67.54,67.57,34122.0,52.1251,52.1559,52.1019,52.1251,34122.0
2016-06-17 14:05:00,67.57,67.58,67.5,67.51,29424.0,52.1251,52.1328,52.0711,52.0788,29424.0
2016-06-17 14:10:00,67.51,67.6,67.5,67.58,45541.0,52.0788,52.1482,52.0711,52.1328,45541.0
2016-06-17 14:15:00,67.59,67.61,67.53,67.53,41548.0,52.1405,52.1559,52.0942,52.0942,41548.0
2016-06-17 14:20:00,67.53,67.61,67.51,67.58,37388.0,52.0942,52.1559,52.0788,52.1328,37388.0
2016-06-17 14:25:00,67.59,67.61,67.56,67.59,35658.0,52.1405,52.1559,52.1174,52.1405,35658.0
2016-06-17 14:30:00,67.59,67.66,67.57,67.66,59829.0,52.1405,52.1945,52.1251,52.1945,59829.0
2016-06-17 14:35:00,67.64,67.69,67.63,67.68,44596.0,52.1791,52.2177,52.1714,52.2099,44596.0
2016-06-17 14:40:00,67.69,67.79,67.67,67.72,67275.0,52.2177,52.2948,52.2022,52.2408,67275.0
2016-06-17 14:45:00,67.72,67.73,67.7,67.71,27355.0,52.2408,52.2485,52.2254,52.2331,27355.0
2016-06-17 14:50:00,67.72,67.75,67.7,67.73,39258.0,52.2408,52.2639,52.2254,52.2485,39258.0
2016-06-17 14:55:00,67.72,67.73,67.6,67.6,38465.0,52.2408,52.2485,52.1482,52.1482,38465.0
2016-06-17 15:00:00,67.61,67.62,67.6,67.6,31423.0,52.1559,52.1637,52.1482,52.1482,31423.0
2016-06-17 15:05:00,67.6,67.61,67.53,67.53,33401.0,52.1482,52.1559,52.0942,52.0942,33401.0
2016-06-17 15:10:00,67.54,67.57,67.51,67.56,47396.0,52.1019,52.1251,52.0788,52.1174,47396.0
2016-06-17 15:15:00,67.56,67.58,67.51,67.53,44096.0,52.1174,52.1328,52.0788,52.0942,44096.0
2016-06-17 15:20:00,67.54,67.6,67.54,67.56,57804.0,52.1019,52.1482,52.1019,52.1174,57804.0
2016-06-17 15:25:00,67.57,67.6,67.53,67.6,45788.0,52.1251,52.1482,52.0942,52.1482,45788.0
2016-06-17 15:30:00,67.59,67.64,67.52,67.63,127760.0,52.1405,52.1791,52.0865,52.1714,127760.0
2016-06-17 15:35:00,67.63,67.7,67.62,67.66,182183.0,52.1714,52.2254,52.1637,52.1945,182183.0
2016-06-17 15:40:00,67.66,67.68,67.5,67.59,165632.0,52.1945,52.2099,52.0711,52.1405,165632.0
2016-06-17 15:45:00,67.6,67.61,67.5,67.53,149504.0,52.1482,52.1559,52.0711,52.0942,149504.0
2016-06-17 15:50:00,67.54,67.56,67.49,67.51,107736.0,52.1019,52.1174,52.0634,52.0788,107736.0
2016-06-17 15:55:00,67.51,67.61,67.5,67.53,387963.0,52.0788,52.1559,52.0711,52.0942,387963.0
2016-06-20 09:30:00,68.11,68.63,68.11,68.51,150722.0,52.5417,52.9428,52.5417,52.8502,150722.0
2016-06-20 09:35:00,68.53,68.88,68.48,68.69,131173.0,52.8657,53.1356,52.8271,52.9891,131173.0
2016-06-20 09:40:00,68.69,68.89,68.58,68.72,89951.0,52.9891,53.1434,52.9042,53.0122,89951.0
2016-06-20 09:45:00,68.74,68.8,68.3,68.33,74065.0,53.0277,53.0739,52.6882,52.7114,74065.0
2016-06-20 09:50:00,68.34,68.38,68.17,68.19,40463.0,52.7191,52.7499,52.5879,52.6034,40463.0
2016-06-20 09:55:00,68.21,68.22,68.07,68.19,43200.0,52.6188,52.6265,52.5108,52.6034,43200.0
2016-06-20 10:00:00,68.19,68.39,68.17,68.39,50358.0,52.6034,52.7577,52.5879,52.7577,50358.0
2016-06-20 10:05:00,68.37,68.43,68.28,68.42,53384.0,52.7422,52.7885,52.6728,52.7808,53384.0
2016-06-20 10:10:00,68.41,68.5,68.38,68.41,93314.0,52.7731,52.8425,52.7499,52.7731,93314.0
2016-06-20 10:15:00,68.41,68.48,68.38,68.4,50913.0,52.7731,52.8271,52.7499,52.7654,50913.0
2016-06-20 10:20:00,68.41,68.47,68.36,68.41,35115.0,52.7731,52.8194,52.7345,52.7731,35115.0
2016-06-20 10:25:00,68.41,68.44,68.3,68.35,25299.0,52.7731,52.7962,52.6882,52.7268,25299.0
2016-06-20 10:30:00,68.34,68.36,68.3,68.36,30826.0,52.7191,52.7345,52.6882,52.7345,30826.0
2016-06-20 10:35:00,68.36,68.39,68.33,68.37,40013.0,52.7345,52.7577,52.7114,52.7422,40013.0
2016-06-20 10:40:00,68.37,68.6,68.37,68.6,86437.0,52.7422,52.9197,52.7422,52.9197,86437.0
2016-06-20 10:45:00,68.58,68.63,68.56,68.62,68566.0,52.9042,52.9428,52.8888,52.9351,68566.0
2016-06-20 10:50:00,68.62,68.71,68.6,68.71,45883.0,52.9351,53.0045,52.9197,53.0045,45883.0
2016-06-20 10:55:00,68.71,68.75,68.69,68.73,56342.0,53.0045,53.0354,52.9891,53.0199,56342.0
2016-06-20 11:00:00,68.72,68.74,68.68,68.74,31920.0,53.0122,53.0277,52.9814,53.0277,31920.0
2016-06-20 11:05:00,68.75,68.75,68.59,68.64,124198.0,53.0354,53.0354,52.9119,52.9505,124198.0
2016-06-20 11:10:00,68.64,68.66,68.6,68.61,36850.0,52.9505,52.9659,52.9197,52.9274,36850.0
2016-06-20 11:15:00,68.61,68.63,68.52,68.57,43485.0,52.9274,52.9428,52.8579,52.8965,43485.0
2016-06-20 11:20:00,68.58,68.6,68.52,68.53,50210.0,52.9042,52.9197,52.8579,52.8657,50210.0
2016-06-20 11:25:00,68.53,68.66,68.52,68.58,62167.0,52.8657,52.9659,52.8579,52.9042,62167.0
2016-06-20 11:30:00,68.6,68.6,68.52,68.53,50170.0,52.9197,52.9197,52.8579,52.8657,50170.0
2016-06-20 11:35:00,68.53,68.62,68.53,68.59,27189.0,52.8657,52.9351,52.8657,52.9119,27189.0
2016-06-20 11:40:00,68.59,68.61,68.54,68.57,43323.0,52.9119,52.9274,52.8734,52.8965,43323.0
2016-06-20 11:45:00,68.57,68.63,68.53,68.59,65390.0,52.8965,52.9428,52.8657,52.9119,65390.0
2016-06-20 11:50:00,68.58,68.61,68.55,68.56,28513.0,52.9042,52.9274,52.8811,52.8888,28513.0
2016-06-20 11:55:00,68.55,68.67,68.52,68.63,59066.0,52.8811,52.9737,52.8579,52.9428,59066.0
2016-06-20 12:00:00,68.63,68.65,68.54,68.58,31870.0,52.9428,52.9582,52.8734,52.9042,31870.0
2016-06-20 12:05:00,68.58,68.62,68.55,68.55,34917.0,52.9042,52.9351,52.8811,52.8811,34917.0
2016-06-20 12:10:00,68.56,68.58,68.48,68.51,32929.0,52.8888,52.9042,52.8271,52.8502,32929.0
2016-06-20 12:15:00,68.5,68.52,68.46,68.49,31483.0,52.8425,52.8579,52.8117,52.8348,31483.0
2016-06-20 12:20:00,68.48,68.49,68.45,68.47,25476.0,52.8271,52.8348,52.8039,52.8194,25476.0
2016-06-20 12:25:00,68.46,68.47,68.37,68.42,26272.0,52.8117,52.8194,52.7422,52.7808,26272.0
2016-06-20 12:30:00,68.42,68.45,68.38,68.44,29286.0,52.7808,52.8039,52.7499,52.7962,29286.0
2016-06-20 12:35:00,68.43,68.43,68.31,68.33,21565.0,52.7885,52.7885,52.6959,52.7114,21565.0
2016-06-20 12:40:00,68.33,68.38,68.31,68.31,18107.0,52.7114,52.7499,52.6959,52.6959,18107.0
2016-06-20 12:45:00,68.31,68.32,68.26,68.31,21184.0,52.6959,52.7037,52.6574,52.6959,21184.0
2016-06-20 12:50:00,68.3,68.35,68.28,68.31,24384.0,52.6882,52.7268,52.6728,52.6959,24384.0
2016-06-20 12:55:00,68.32,68.32,68.23,68.27,22086.0,52.7037,52.7037,52.6342,52.6651,22086.0
2016-06-20 13:00:00,68.26,68.33,68.22,68.31,34803.0,52.6574,52.7114,52.6265,52.6959,34803.0
2016-06-20 13:05:00,68.3,68.33,68.25,68.25,34608.0,52.6882,52.7114,52.6497,52.6497,34608.0
2016-06-20 13:10:00,68.25,68.26,68.13,68.13,33305.0,52.6497,52.6574,52.5571,52.5571,33305.0
2016-06-20 13:15:00,68.13,68.22,68.13,68.19,27231.0,52.5571,52.6265,52.5571,52.6034,27231.0
2016-06-20 13:20:00,68.18,68.25,68.17,68.23,28889.0,52.5957,52.6497,52.5879,52.6342,28889.0
2016-06-20 13:25:00,68.23,68.23,68.14,68.18,40456.0,52.6342,52.6342,52.5648,52.5957,40456.0
2016-06-20 13:30:00,68.18,68.2,68.14,68.15,28521.0,52.5957,52.6111,52.5648,52.5725,28521.0
2016-06-20 13:35:00,68.15,68.2,68.14,68.2,24889.0,52.5725,52.6111,52.5648,52.6111,24889.0
2016-06-20 13:40:00,68.22,68.25,68.16,68.2,14126.0,52.6265,52.6497,52.5802,52.6111,14126.0
2016-06-20 13:45:00,68.19,68.23,68.14,68.23,31525.0,52.6034,52.6342,52.5648,52.6342,31525.0
2016-06-20 13:50:00,68.22,68.27,68.21,68.23,18956.0,52.6265,52.6651,52.6188,52.6342,18956.0
2016-06-20 13:55:00,68.24,68.28,68.21,68.25,27398.0,52.6419,52.6728,52.6188,52.6497,27398.0
2016-06-20 14:00:00,68.25,68.28,68.22,68.25,29526.0,52.6497,52.6728,52.6265,52.6497,29526.0
2016-06-20 14:05:00,68.24,68.24,68.17,68.2,19267.0,52.6419,52.6419,52.5879,52.6111,19267.0
2016-06-20 14:10:00,68.19,68.2,68.12,68.16,52035.0,52.6034,52.6111,52.5494,52.5802,52035.0
2016-06-20 14:15:00,68.16,68.17,68.1,68.14,26424.0,52.5802,52.5879,52.5339,52.5648,26424.0
2016-06-20 14:20:00,68.14,68.15,68.1,68.14,30395.0,52.5648,52.5725,52.5339,52.5648,30395.0
2016-06-20 14:25:00,68.14,68.14,68.02,68.05,33150.0,52.5648,52.5648,52.4722,52.4954,33150.0
2016-06-20 14:30:00,68.04,68.05,68.0,68.01,29459.0,52.4877,52.4954,52.4568,52.4645,29459.0
2016-06-20 14:35:00,68.02,68.04,68.0,68.0,34688.0,52.4722,52.4877,52.4568,52.4568,34688.0
2016-06-20 14:40:00,68.0,68.04,67.99,68.02,27852.0,52.4568,52.4877,52.4491,52.4722,27852.0
2016-06-20 14:45:00,68.01,68.1,68.0,68.08,27906.0,52.4645,52.5339,52.4568,52.5185,27906.0
2016-06-20 14:50:00,68.09,68.11,68.06,68.09,27934.0,52.5262,52.5417,52.5031,52.5262,27934.0
2016-06-20 14:55:00,68.09,68.12,68.05,68.08,32503.0,52.5262,52.5494,52.4954,52.5185,32503.0
2016-06-20 15:00:00,68.08,68.11,68.04,68.06,26341.0,52.5185,52.5417,52.4877,52.5031,26341.0
2016-06-20 15:05:00,68.05,68.08,68.03,68.04,47096.0,52.4954,52.5185,52.4799,52.4877,47096.0
2016-06-20 15:10:00,68.04,68.04,68.0,68.03,37048.0,52.4877,52.4877,52.4568,52.4799,37048.0
2016-06-20 15:15:00,68.02,68.04,68.0,68.01,49622.0,52.4722,52.4877,52.4568,52.4645,49622.0
2016-06-20 15:20:00,68.01,68.08,68.0,68.08,39328.0,52.4645,52.5185,52.4568,52.5185,39328.0
2016-06-20 15:25:00,68.07,68.08,68.03,68.04,61154.0,52.5108,52.5185,52.4799,52.4877,61154.0
2016-06-20 15:30:00,68.04,68.1,68.04,68.06,44729.0,52.4877,52.5339,52.4877,52.5031,44729.0
2016-06-20 15:35:00,68.06,68.17,68.05,68.14,60281.0,52.5031,52.5879,52.4954,52.5648,60281.0
2016-06-20 15:40:00,68.15,68.19,68.11,68.16,60181.0,52.5725,52.6034,52.5417,52.5802,60181.0
2016-06-20 15:45:00,68.15,68.17,68.03,68.05,81155.0,52.5725,52.5879,52.4799,52.4954,81155.0
2016-06-20 15:50:00,68.04,68.06,68.0,68.01,59152.0,52.4877,52.5031,52.4568,52.4645,59152.0
2016-06-20 15:55:00,68.01,68.09,67.99,67.99,210978.0,52.4645,52.5262,52.4491,52.4491,210978.0
2016-06-21 09:30:00,68.27,68.27,67.93,67.94,106772.0,52.6651,52.6651,52.4028,52.4105,106772.0
2016-06-21 09:35:00,67.99,68.0,67.75,67.83,40285.0,52.4491,52.4568,52.2639,52.3257,40285.0
2016-06-21 09:40:00,67.84,67.94,67.75,67.81,32575.0,52.3334,52.4105,52.2639,52.3102,32575.0
2016-06-21 09:45:00,67.83,68.02,67.76,68.02,22179.0,52.3257,52.4722,52.2717,52.4722,22179.0
2016-06-21 09:50:00,68.02,68.03,67.85,67.86,84265.0,52.4722,52.4799,52.3411,52.3488,84265.0
2016-06-21 09:55:00,67.85,67.86,67.71,67.78,36347.0,52.3411,52.3488,52.2331,52.2871,36347.0
2016-06-21 10:00:00,67.79,67.8,67.67,67.75,59868.0,52.2948,52.3025,52.2022,52.2639,59868.0
2016-06-21 10:05:00,67.74,68.0,67.74,67.84,85038.0,52.2562,52.4568,52.2562,52.3334,85038.0
2016-06-21 10:10:00,67.84,68.01,67.8,68.0,83603.0,52.3334,52.4645,52.3025,52.4568,83603.0
2016-06-21 10:15:00,68.0,68.12,67.97,68.09,97664.0,52.4568,52.5494,52.4337,52.5262,97664.0
2016-06-21 10:20:00,68.08,68.09,68.01,68.05,37728.0,52.5185,52.5262,52.4645,52.4954,37728.0
2016-06-21 10:25:00,68.05,68.29,68.0,68.28,57833.0,52.4954,52.6805,52.4568,52.6728,57833.0
2016-06-21 10:30:00,68.29,68.36,68.2,68.35,67418.0,52.6805,52.7345,52.6111,52.7268,67418.0
2016-06-21 10:35:00,68.35,68.41,68.26,68.37,175756.0,52.7268,52.7731,52.6574,52.7422,175756.0
2016-06-21 10:40:00,68.37,68.37,68.21,68.33,47952.0,52.7422,52.7422,52.6188,52.7114,47952.0
2016-06-21 10:45:00,68.34,68.47,68.32,68.37,51909.0,52.7191,52.8194,52.7037,52.7422,51909.0
2016-06-21 10:50:00,68.38,68.41,68.33,68.41,52410.0,52.7499,52.7731,52.7114,52.7731,52410.0
2016-06-21 10:55:00,68.4,68.62,68.4,68.59,165732.0,52.7654,52.9351,52.7654,52.9119,165732.0
2016-06-21 11:00:00,68.58,68.75,68.57,68.68,93026.0,52.9042,53.0354,52.8965,52.9814,93026.0
2016-06-21 11:05:00,68.68,68.84,68.65,68.7,68376.0,52.9814,53.1048,52.9582,52.9968,68376.0
2016-06-21 11:10:00,68.69,68.69,68.51,68.62,30787.0,52.9891,52.9891,52.8502,52.9351,30787.0
2016-06-21 11:15:00,68.62,68.7,68.52,68.54,37409.0,52.9351,52.9968,52.8579,52.8734,37409.0
2016-06-21 11:20:00,68.54,68.66,68.49,68.63,40394.0,52.8734,52.9659,52.8348,52.9428,40394.0
2016-06-21 11:25:00,68.63,68.64,68.52,68.58,27443.0,52.9428,52.9505,52.8579,52.9042,27443.0
2016-06-21 11:30:00,68.55,68.59,68.41,68.46,18807.0,52.8811,52.9119,52.7731,52.8117,18807.0
2016-06-21 11:35:00,68.42,68.44,68.36,68.41,25940.0,52.7808,52.7962,52.7345,52.7731,25940.0
2016-06-21 11:40:00,68.4,68.41,68.31,68.34,23908.0,52.7654,52.7731,52.6959,52.7191,23908.0
2016-06-21 11:45:00,68.34,68.36,68.24,68.28,23559.0,52.7191,52.7345,52.6419,52.6728,23559.0
2016-06-21 11:50:00,68.27,68.27,68.22,68.25,104609.0,52.6651,52.6651,52.6265,52.6497,104609.0
2016-06-21 11:55:00,68.25,68.42,68.22,68.42,52430.0,52.6497,52.7808,52.6265,52.7808,52430.0
2016-06-21 12:00:00,68.41,68.48,68.38,68.38,44762.0,52.7731,52.8271,52.7499,52.7499,44762.0
2016-06-21 12:05:00,68.37,68.45,68.36,68.4,22158.0,52.7422,52.8039,52.7345,52.7654,22158.0
2016-06-21 12:10:00,68.39,68.41,68.35,68.36,22987.0,52.7577,52.7731,52.7268,52.7345,22987.0
2016-06-21 12:15:00,68.36,68.4,68.34,68.35,19827.0,52.7345,52.7654,52.7191,52.7268,19827.0
2016-06-21 12:20:00,68.35,68.35,68.26,68.27,26327.0,52.7268,52.7268,52.6574,52.6651,26327.0
2016-06-21 12:25:00,68.27,68.33,68.26,68.3,30898.0,52.6651,52.7114,52.6574,52.6882,30898.0
2016-06-21 12:30:00,68.29,68.32,68.25,68.27,22367.0,52.6805,52.7037,52.6497,52.6651,22367.0
2016-06-21 12:35:00,68.27,68.35,68.27,68.3,35699.0,52.6651,52.7268,52.6651,52.6882,35699.0
2016-06-21 12:40:00,68.29,68.31,68.26,68.31,18294.0,52.6805,52.6959,52.6574,52.6959,18294.0
2016-06-21 12:45:00,68.3,68.31,68.24,68.25,37183.0,52.6882,52.6959,52.6419,52.6497,37183.0
2016-06-21 12:50:00,68.25,68.27,68.23,68.26,11154.0,52.6497,52.6651,52.6342,52.6574,11154.0
2016-06-21 12:55:00,68.25,68.34,68.24,68.34,31101.0,52.6497,52.7191,52.6419,52.7191,31101.0
2016-06-21 13:00:00,68.34,68.38,68.34,68.37,22313.0,52.7191,52.7499,52.7191,52.7422,22313.0
2016-06-21 13:05:00,68.36,68.46,68.35,68.45,27228.0,52.7345,52.8117,52.7268,52.8039,27228.0
2016-06-21 13:10:00,68.45,68.46,68.38,68.46,22292.0,52.8039,52.8117,52.7499,52.8117,22292.0
2016-06-21 13:15:00,68.45,68.46,68.33,68.36,27603.0,52.8039,52.8117,52.7114,52.7345,27603.0
2016-06-21 13:20:00,68.35,68.36,68.3,68.3,29484.0,52.7268,52.7345,52.6882,52.6882,29484.0
2016-06-21 13:25:00,68.3,68.33,68.29,68.29,25129.0,52.6882,52.7114,52.6805,52.6805,25129.0
2016-06-21 13:30:00,68.3,68.34,68.25,68.29,60161.0,52.6882,52.7191,52.6497,52.6805,60161.0
2016-06-21 13:35:00,68.29,68.3,68.18,68.22,23828.0,52.6805,52.6882,52.5957,52.6265,23828.0
2016-06-21 13:40:00,68.21,68.25,68.2,68.25,16179.0,52.6188,52.6497,52.6111,52.6497,16179.0
2016-06-21 13:45:00,68.24,68.27,68.2,68.24,33929.0,52.6419,52.6651,52.6111,52.6419,33929.0
2016-06-21 13:50:00,68.24,68.27,68.23,68.25,21904.0,52.6419,52.6651,52.6342,52.6497,21904.0
2016-06-21 13:55:00,68.26,68.26,68.18,68.22,34620.0,52.6574,52.6574,52.5957,52.6265,34620.0
2016-06-21 14:00:00,68.22,68.23,68.13,68.15,31174.0,52.6265,52.6342,52.5571,52.5725,31174.0
2016-06-21 14:05:00,68.15,68.23,68.13,68.23,46518.0,52.5725,52.6342,52.5571,52.6342,46518.0
2016-06-21 14:10:00,68.23,68.26,68.21,68.24,29888.0,52.6342,52.6574,52.6188,52.6419,29888.0
2016-06-21 14:15:00,68.23,68.27,68.18,68.24,42520.0,52.6342,52.6651,52.5957,52.6419,42520.0
2016-06-21 14:20:00,68.25,68.26,68.18,68.22,30470.0,52.6497,52.6574,52.5957,52.6265,30470.0
2016-06-21 14:25:00,68.23,68.31,68.21,68.28,53398.0,52.6342,52.6959,52.6188,52.6728,53398.0
2016-06-21 14:30:00,68.29,68.3,68.24,68.27,24901.0,52.6805,52.6882,52.6419,52.6651,24901.0
2016-06-21 14:35:00,68.27,68.39,68.27,68.33,20720.0,52.6651,52.7577,52.6651,52.7114,20720.0
2016-06-21 14:40:00,68.34,68.34,68.28,68.29,18339.0,52.7191,52.7191,52.6728,52.6805,18339.0
2016-06-21 14:45:00,68.3,68.3,68.22,68.25,29160.0,52.6882,52.6882,52.6265,52.6497,29160.0
2016-06-21 14:50:00,68.24,68.28,68.19,68.22,29027.0,52.6419,52.6728,52.6034,52.6265,29027.0
2016-06-21 14:55:00,68.22,68.26,68.21,68.23,36371.0,52.6265,52.6574,52.6188,52.6342,36371.0
2016-06-21 15:00:00,68.23,68.24,68.15,68.17,32358.0,52.6342,52.6419,52.5725,52.5879,32358.0
2016-06-21 15:05:00,68.17,68.19,68.13,68.18,33694.0,52.5879,52.6034,52.5571,52.5957,33694.0
2016-06-21 15:10:00,68.19,68.21,68.16,68.19,35670.0,52.6034,52.6188,52.5802,52.6034,35670.0
2016-06-21 15:15:00,68.19,68.29,68.19,68.26,41068.0,52.6034,52.6805,52.6034,52.6574,41068.0
2016-06-21 15:20:00,68.26,68.29,68.23,68.23,42818.0,52.6574,52.6805,52.6342,52.6342,42818.0
2016-06-21 15:25:00,68.23,68.28,68.23,68.25,35683.0,52.6342,52.6728,52.6342,52.6497,35683.0
2016-06-21 15:30:00,68.25,68.26,68.22,68.25,60709.0,52.6497,52.6574,52.6265,52.6497,60709.0
2016-06-21 15:35:00,68.25,68.29,68.23,68.24,62185.0,52.6497,52.6805,52.6342,52.6419,62185.0
2016-06-21 15:40:00,68.23,68.25,68.13,68.15,89743.0,52.6342,52.6497,52.5571,52.5725,89743.0
2016-06-21 15:45:00,68.16,68.3,68.15,68.25,101835.0,52.5802,52.6882,52.5725,52.6497,101835.0
2016-06-21 15:50:00,68.25,68.31,68.22,68.3,166077.0,52.6497,52.6959,52.6265,52.6882,166077.0
2016-06-21 15:55:00,68.3,68.34,68.27,68.3,321039.0,52.6882,52.7191,52.6651,52.6882,321039.0
2016-06-22 09:30:00,68.26,68.67,68.26,68.65,83372.0,52.6574,52.9737,52.6574,52.9582,83372.0
2016-06-22 09:35:00,68.64,68.73,68.51,68.71,53168.0,52.9505,53.0199,52.8502,53.0045,53168.0
2016-06-22 09:40:00,68.69,68.8,68.68,68.77,67038.0,52.9891,53.0739,52.9814,53.0508,67038.0
2016-06-22 09:45:00,68.77,68.78,68.72,68.75,48917.0,53.0508,53.0585,53.0122,53.0354,48917.0
2016-06-22 09:50:00,68.75,68.78,68.67,68.72,49405.0,53.0354,53.0585,52.9737,53.0122,49405.0
2016-06-22 09:55:00,68.73,68.73,68.62,68.66,29483.0,53.0199,53.0199,52.9351,52.9659,29483.0
2016-06-22 10:00:00,68.66,68.81,68.63,68.75,34899.0,52.9659,53.0816,52.9428,53.0354,34899.0
2016-06-22 10:05:00,68.76,68.98,68.76,68.95,54700.0,53.0431,53.2128,53.0431,53.1896,54700.0
2016-06-22 10:10:00,68.95,69.02,68.9,68.98,65798.0,53.1896,53.2436,53.1511,53.2128,65798.0
2016-06-22 10:15:00,68.98,69.07,68.97,69.05,44579.0,53.2128,53.2822,53.2051,53.2668,44579.0
2016-06-22 10:20:00,69.04,69.07,68.89,68.91,29284.0,53.2591,53.2822,53.1434,53.1588,29284.0
2016-06-22 10:25:00,68.92,69.02,68.92,69.0,22508.0,53.1665,53.2436,53.1665,53.2282,22508.0
2016-06-22 10:30:00,68.98,69.0,68.93,68.95,25152.0,53.2128,53.2282,53.1742,53.1896,25152.0
2016-06-22 10:35:00,68.95,69.04,68.92,69.0,54236.0,53.1896,53.2591,53.1665,53.2282,54236.0
2016-06-22 10:40:00,69.0,69.08,69.0,69.07,53874.0,53.2282,53.2899,53.2282,53.2822,53874.0
2016-06-22 10:45:00,69.07,69.12,69.01,69.01,55385.0,53.2822,53.3208,53.2359,53.2359,55385.0
2016-06-22 10:50:00,69.02,69.1,69.01,69.06,46446.0,53.2436,53.3054,53.2359,53.2745,46446.0
2016-06-22 10:55:00,69.06,69.12,69.04,69.1,47020.0,53.2745,53.3208,53.2591,53.3054,47020.0
2016-06-22 11:00:00,69.1,69.12,69.05,69.1,60466.0,53.3054,53.3208,53.2668,53.3054,60466.0
2016-06-22 11:05:00,69.1,69.18,69.06,69.12,64607.0,53.3054,53.3671,53.2745,53.3208,64607.0
2016-06-22 11:10:00,69.11,69.19,69.09,69.11,47278.0,53.3131,53.3748,53.2976,53.3131,47278.0
2016-06-22 11:15:00,69.11,69.14,69.06,69.13,49557.0,53.3131,53.3362,53.2745,53.3285,49557.0
2016-06-22 11:20:00,69.12,69.19,69.12,69.16,33545.0,53.3208,53.3748,53.3208,53.3516,33545.0
2016-06-22 11:25:00,69.15,69.2,69.13,69.2,41535.0,53.3439,53.3825,53.3285,53.3825,41535.0
2016-06-22 11:30:00,69.19,69.2,68.94,68.98,46599.0,53.3748,53.3825,53.1819,53.2128,46599.0
2016-06-22 11:35:00,68.98,69.08,68.97,69.04,26794.0,53.2128,53.2899,53.2051,53.2591,26794.0
2016-06-22 11:40:00,69.03,69.07,68.97,68.97,37398.0,53.2514,53.2822,53.2051,53.2051,37398.0
2016-06-22 11:45:00,68.96,69.02,68.89,68.89,58073.0,53.1974,53.2436,53.1434,53.1434,58073.0
2016-06-22 11:50:00,68.9,68.94,68.89,68.91,27427.0,53.1511,53.1819,53.1434,53.1588,27427.0
2016-06-22 11:55:00,68.93,69.0,68.91,68.97,26651.0,53.1742,53.2282,53.1588,53.2051,26651.0
2016-06-22 12:00:00,68.96,69.01,68.91,68.96,50512.0,53.1974,53.2359,53.1588,53.1974,50512.0
2016-06-22 12:05:00,68.95,68.96,68.88,68.92,41506.0,53.1896,53.1974,53.1356,53.1665,41506.0
2016-06-22 12:10:00,68.93,68.96,68.9,68.94,20365.0,53.1742,53.1974,53.1511,53.1819,20365.0
2016-06-22 12:15:00,68.94,69.0,68.93,68.94,55467.0,53.1819,53.2282,53.1742,53.1819,55467.0
2016-06-22 12:20:00,68.93,68.95,68.83,68.84,37870.0,53.1742,53.1896,53.0971,53.1048,37870.0
2016-06-22 12:25:00,68.83,68.87,68.81,68.87,32595.0,53.0971,53.1279,53.0816,53.1279,32595.0
2016-06-22 12:30:00,68.86,68.86,68.81,68.82,39234.0,53.1202,53.1202,53.0816,53.0894,39234.0
2016-06-22 12:35:00,68.82,68.83,68.78,68.79,32156.0,53.0894,53.0971,53.0585,53.0662,32156.0
2016-06-22 12:40:00,68.79,68.83,68.78,68.79,28575.0,53.0662,53.0971,53.0585,53.0662,28575.0
2016-06-22 12:45:00,68.79,68.84,68.76,68.83,29247.0,53.0662,53.1048,53.0431,53.0971,29247.0
2016-06-22 12:50:00,68.83,68.86,68.78,68.79,21774.0,53.0971,53.1202,53.0585,53.0662,21774.0
2016-06-22 12:55:00,68.79,68.81,68.78,68.8,12612.0,53.0662,53.0816,53.0585,53.0739,12612.0
2016-06-22 13:00:00,68.8,68.81,68.71,68.73,39335.0,53.0739,53.0816,53.0045,53.0199,39335.0
2016-06-22 13:05:00,68.72,68.77,68.65,68.66,38917.0,53.0122,53.0508,52.9582,52.9659,38917.0
2016-06-22 13:10:00,68.65,68.66,68.58,68.66,38089.0,52.9582,52.9659,52.9042,52.9659,38089.0
2016-06-22 13:15:00,68.65,68.71,68.62,68.69,53168.0,52.9582,53.0045,52.9351,52.9891,53168.0
2016-06-22 13:20:00,68.67,68.67,68.57,68.59,24631.0,52.9737,52.9737,52.8965,52.9119,24631.0
2016-06-22 13:25:00,68.59,68.66,68.59,68.64,26033.0,52.9119,52.9659,52.9119,52.9505,26033.0
2016-06-22 13:30:00,68.64,68.77,68.64,68.73,95919.0,52.9505,53.0508,52.9505,53.0199,95919.0
2016-06-22 13:35:00,68.73,68.76,68.72,68.75,26045.0,53.0199,53.0431,53.0122,53.0354,26045.0
2016-06-22 13:40:00,68.75,68.78,68.72,68.77,20722.0,53.0354,53.0585,53.0122,53.0508,20722.0
2016-06-22 13:45:00,68.77,68.83,68.76,68.8,18795.0,53.0508,53.0971,53.0431,53.0739,18795.0
2016-06-22 13:50:00,68.8,68.89,68.8,68.86,47132.0,53.0739,53.1434,53.0739,53.1202,47132.0
2016-06-22 13:55:00,68.87,68.87,68.84,68.85,33868.0,53.1279,53.1279,53.1048,53.1125,33868.0
2016-06-22 14:00:00,68.85,68.86,68.79,68.84,27694.0,53.1125,53.1202,53.0662,53.1048,27694.0
2016-06-22 14:05:00,68.83,68.88,68.82,68.84,29044.0,53.0971,53.1356,53.0894,53.1048,29044.0
2016-06-22 14:10:00,68.83,68.87,68.82,68.83,22529.0,53.0971,53.1279,53.0894,53.0971,22529.0
2016-06-22 14:15:00,68.82,68.84,68.79,68.79,20531.0,53.0894,53.1048,53.0662,53.0662,20531.0
2016-06-22 14:20:00,68.79,68.83,68.73,68.82,29438.0,53.0662,53.0971,53.0199,53.0894,29438.0
2016-06-22 14:25:00,68.83,68.88,68.83,68.87,30828.0,53.0971,53.1356,53.0971,53.1279,30828.0
2016-06-22 14:30:00,68.87,68.88,68.82,68.86,37188.0,53.1279,53.1356,53.0894,53.1202,37188.0
2016-06-22 14:35:00,68.85,68.88,68.79,68.81,33093.0,53.1125,53.1356,53.0662,53.0816,33093.0
2016-06-22 14:40:00,68.8,68.85,68.76,68.8,60478.0,53.0739,53.1125,53.0431,53.0739,60478.0
2016-06-22 14:45:00,68.8,68.82,68.77,68.81,55861.0,53.0739,53.0894,53.0508,53.0816,55861.0
2016-06-22 14:50:00,68.8,68.85,68.78,68.8,33437.0,53.0739,53.1125,53.0585,53.0739,33437.0
2016-06-22 14:55:00,68.81,68.82,68.79,68.8,33786.0,53.0816,53.0894,53.0662,53.0739,33786.0
2016-06-22 15:00:00,68.81,68.85,68.79,68.84,30241.0,53.0816,53.1125,53.0662,53.1048,30241.0
2016-06-22 15:05:00,68.84,68.86,68.77,68.78,56447.0,53.1048,53.1202,53.0508,53.0585,56447.0
2016-06-22 15:10:00,68.78,68.84,68.77,68.8,42476.0,53.0585,53.1048,53.0508,53.0739,42476.0
2016-06-22 15:15:00,68.8,68.83,68.78,68.82,54622.0,53.0739,53.0971,53.0585,53.0894,54622.0
2016-06-22 15:20:00,68.81,68.82,68.78,68.78,62821.0,53.0816,53.0894,53.0585,53.0585,62821.0
2016-06-22 15:25:00,68.78,68.82,68.76,68.77,53399.0,53.0585,53.0894,53.0431,53.0508,53399.0
2016-06-22 15:30:00,68.77,68.8,68.75,68.77,60070.0,53.0508,53.0739,53.0354,53.0508,60070.0
2016-06-22 15:35:00,68.76,68.82,68.73,68.81,71226.0,53.0431,53.0894,53.0199,53.0816,71226.0
2016-06-22 15:40:00,68.82,68.86,68.79,68.81,69847.0,53.0894,53.1202,53.0662,53.0816,69847.0
2016-06-22 15:45:00,68.81,68.87,68.79,68.87,79880.0,53.0816,53.1279,53.0662,53.1279,79880.0
2016-06-22 15:50:00,68.86,68.88,68.82,68.86,149195.0,53.1202,53.1356,53.0894,53.1202,149195.0
2016-06-22 15:55:00,68.86,68.86,68.81,68.85,265750.0,53.1202,53.1202,53.0816,53.1125,265750.0
2016-06-23 09:30:00,69.37,69.49,69.31,69.42,136760.0,53.5136,53.6062,53.4674,53.5522,136760.0
2016-06-23 09:35:00,69.41,69.58,69.29,69.42,94068.0,53.5445,53.6756,53.4519,53.5522,94068.0
2016-06-23 09:40:00,69.43,69.69,69.39,69.67,70129.0,53.5599,53.7605,53.5291,53.7451,70129.0
2016-06-23 09:45:00,69.68,69.81,69.64,69.76,57887.0,53.7528,53.8531,53.7219,53.8145,57887.0
2016-06-23 09:50:00,69.73,69.73,69.51,69.56,62891.0,53.7914,53.7914,53.6216,53.6602,62891.0
2016-06-23 09:55:00,69.55,69.57,69.4,69.53,37643.0,53.6525,53.6679,53.5368,53.6371,37643.0
2016-06-23 10:00:00,69.53,69.55,69.44,69.45,35986.0,53.6371,53.6525,53.5676,53.5754,35986.0
2016-06-23 10:05:00,69.45,69.54,69.4,69.49,36334.0,53.5754,53.6448,53.5368,53.6062,36334.0
2016-06-23 10:10:00,69.5,69.66,69.48,69.59,85527.0,53.6139,53.7374,53.5985,53.6834,85527.0
2016-06-23 10:15:00,69.6,69.67,69.56,69.61,86136.0,53.6911,53.7451,53.6602,53.6988,86136.0
2016-06-23 10:20:00,69.6,69.66,69.56,69.58,57202.0,53.6911,53.7374,53.6602,53.6756,57202.0
2016-06-23 10:25:00,69.58,69.6,69.44,69.51,72401.0,53.6756,53.6911,53.5676,53.6216,72401.0
2016-06-23 10:30:00,69.5,69.52,69.35,69.45,61621.0,53.6139,53.6294,53.4982,53.5754,61621.0
2016-06-23 10:35:00,69.45,69.46,69.39,69.42,61310.0,53.5754,53.5831,53.5291,53.5522,61310.0
2016-06-23 10:40:00,69.42,69.55,69.41,69.55,93907.0,53.5522,53.6525,53.5445,53.6525,93907.0
2016-06-23 10:45:00,69.55,69.59,69.5,69.55,83718.0,53.6525,53.6834,53.6139,53.6525,83718.0
2016-06-23 10:50:00,69.56,69.64,69.51,69.61,115031.0,53.6602,53.7219,53.6216,53.6988,115031.0
2016-06-23 10:55:00,69.61,69.61,69.51,69.55,111370.0,53.6988,53.6988,53.6216,53.6525,111370.0
2016-06-23 11:00:00,69.54,69.65,69.52,69.64,91321.0,53.6448,53.7296,53.6294,53.7219,91321.0
2016-06-23 11:05:00,69.65,69.67,69.57,69.6,45380.0,53.7296,53.7451,53.6679,53.6911,45380.0
2016-06-23 11:10:00,69.6,69.67,69.57,69.67,33842.0,53.6911,53.7451,53.6679,53.7451,33842.0
2016-06-23 11:15:00,69.67,69.71,69.66,69.69,90122.0,53.7451,53.7759,53.7374,53.7605,90122.0
2016-06-23 11:20:00,69.69,69.78,69.66,69.77,113036.0,53.7605,53.8299,53.7374,53.8222,113036.0
2016-06-23 11:25:00,69.76,69.84,69.68,69.8,80111.0,53.8145,53.8762,53.7528,53.8454,80111.0
2016-06-23 11:30:00,69.81,69.88,69.74,69.87,60864.0,53.8531,53.9071,53.7991,53.8994,60864.0
2016-06-23 11:35:00,69.87,69.95,69.86,69.86,71341.0,53.8994,53.9611,53.8916,53.8916,71341.0
2016-06-23 11:40:00,69.86,69.96,69.85,69.96,129118.0,53.8916,53.9688,53.8839,53.9688,129118.0
2016-06-23 11:45:00,69.96,70.09,69.95,70.07,218136.0,53.9688,54.0691,53.9611,54.0536,218136.0
2016-06-23 11:50:00,70.06,70.08,70.04,70.05,75199.0,54.0459,54.0614,54.0305,54.0382,75199.0
2016-06-23 11:55:00,70.05,70.19,70.05,70.09,154053.0,54.0382,54.1462,54.0382,54.0691,154053.0
2016-06-23 12:00:00,70.1,70.17,70.08,70.13,94860.0,54.0768,54.1308,54.0614,54.0999,94860.0
2016-06-23 12:05:00,70.14,70.2,70.11,70.16,148445.0,54.1076,54.1539,54.0845,54.1231,148445.0
2016-06-23 12:10:00,70.16,70.2,70.08,70.09,77474.0,54.1231,54.1539,54.0614,54.0691,77474.0
2016-06-23 12:15:00,70.08,70.11,70.04,70.05,51029.0,54.0614,54.0845,54.0305,54.0382,51029.0
2016-06-23 12:20:00,70.05,70.07,69.98,70.05,90029.0,54.0382,54.0536,53.9842,54.0382,90029.0
2016-06-23 12:25:00,70.05,70.08,70.0,70.01,48061.0,54.0382,54.0614,53.9996,54.0074,48061.0
2016-06-23 12:30:00,70.0,70.05,69.97,70.02,76642.0,53.9996,54.0382,53.9765,54.0151,76642.0
2016-06-23 12:35:00,70.03,70.08,69.97,70.02,112004.0,54.0228,54.0614,53.9765,54.0151,112004.0
2016-06-23 12:40:00,70.01,70.01,69.92,69.95,84155.0,54.0074,54.0074,53.9379,53.9611,84155.0
2016-06-23 12:45:00,69.95,70.0,69.95,69.99,108112.0,53.9611,53.9996,53.9611,53.9919,108112.0
2016-06-23 12:50:00,69.99,70.04,69.97,69.98,63436.0,53.9919,54.0305,53.9765,53.9842,63436.0
2016-06-23 12:55:00,69.98,70.0,69.96,69.99,93874.0,53.9842,53.9996,53.9688,53.9919,93874.0
2016-06-23 13:00:00,69.99,70.01,69.92,69.95,105900.0,53.9919,54.0074,53.9379,53.9611,105900.0
2016-06-23 13:05:00,69.95,70.0,69.95,69.99,74818.0,53.9611,53.9996,53.9611,53.9919,74818.0
2016-06-23 13:10:00,69.98,70.01,69.97,69.98,39844.0,53.9842,54.0074,53.9765,53.9842,39844.0
2016-06-23 13:15:00,69.98,70.03,69.97,70.01,87213.0,53.9842,54.0228,53.9765,54.0074,87213.0
2016-06-23 13:20:00,70.01,70.01,69.96,69.98,48310.0,54.0074,54.0074,53.9688,53.9842,48310.0
2016-06-23 13:25:00,69.98,70.03,69.97,70.0,67144.0,53.9842,54.0228,53.9765,53.9996,67144.0
2016-06-23 13:30:00,69.99,70.01,69.97,69.99,58696.0,53.9919,54.0074,53.9765,53.9919,58696.0
2016-06-23 13:35:00,69.99,70.0,69.91,69.93,73807.0,53.9919,53.9996,53.9302,53.9456,73807.0
2016-06-23 13:40:00,69.92,69.93,69.83,69.86,57982.0,53.9379,53.9456,53.8685,53.8916,57982.0
2016-06-23 13:45:00,69.87,69.87,69.77,69.84,47863.0,53.8994,53.8994,53.8222,53.8762,47863.0
2016-06-23 13:50:00,69.84,69.88,69.79,69.79,32304.0,53.8762,53.9071,53.8376,53.8376,32304.0
2016-06-23 13:55:00,69.78,69.82,69.76,69.78,36685.0,53.8299,53.8608,53.8145,53.8299,36685.0
2016-06-23 14:00:00,69.76,69.81,69.75,69.81,70763.0,53.8145,53.8531,53.8068,53.8531,70763.0
2016-06-23 14:05:00,69.81,69.83,69.75,69.82,62031.0,53.8531,53.8685,53.8068,53.8608,62031.0
2016-06-23 14:10:00,69.82,69.83,69.77,69.77,60523.0,53.8608,53.8685,53.8222,53.8222,60523.0
2016-06-23 14:15:00,69.78,69.79,69.68,69.68,31286.0,53.8299,53.8376,53.7528,53.7528,31286.0
2016-06-23 14:20:00,69.69,69.71,69.6,69.63,35591.0,53.7605,53.7759,53.6911,53.7142,35591.0
2016-06-23 14:25:00,69.63,69.7,69.62,69.7,37854.0,53.7142,53.7682,53.7065,53.7682,37854.0
2016-06-23 14:30:00,69.71,69.78,69.69,69.76,55000.0,53.7759,53.8299,53.7605,53.8145,55000.0
2016-06-23 14:35:00,69.75,69.75,69.6,69.63,47907.0,53.8068,53.8068,53.6911,53.7142,47907.0
2016-06-23 14:40:00,69.64,69.66,69.58,69.62,24246.0,53.7219,53.7374,53.6756,53.7065,24246.0
2016-06-23 14:45:00,69.63,69.7,69.61,69.67,29215.0,53.7142,53.7682,53.6988,53.7451,29215.0
2016-06-23 14:50:00,69.66,69.72,69.65,69.69,67423.0,53.7374,53.7836,53.7296,53.7605,67423.0
2016-06-23 14:55:00,69.69,69.71,69.59,69.64,40893.0,53.7605,53.7759,53.6834,53.7219,40893.0
2016-06-23 15:00:00,69.63,69.66,69.56,69.59,30920.0,53.7142,53.7374,53.6602,53.6834,30920.0
2016-06-23 15:05:00,69.59,69.62,69.55,69.55,36171.0,53.6834,53.7065,53.6525,53.6525,36171.0
2016-06-23 15:10:00,69.53,69.56,69.53,69.55,28886.0,53.6371,53.6602,53.6371,53.6525,28886.0
2016-06-23 15:15:00,69.55,69.55,69.47,69.48,59278.0,53.6525,53.6525,53.5908,53.5985,59278.0
2016-06-23 15:20:00,69.48,69.5,69.43,69.44,43422.0,53.5985,53.6139,53.5599,53.5676,43422.0
2016-06-23 15:25:00,69.43,69.43,69.37,69.42,44076.0,53.5599,53.5599,53.5136,53.5522,44076.0
2016-06-23 15:30:00,69.42,69.53,69.41,69.52,53344.0,53.5522,53.6371,53.5445,53.6294,53344.0
2016-06-23 15:35:00,69.52,69.57,69.49,69.5,56006.0,53.6294,53.6679,53.6062,53.6139,56006.0
2016-06-23 15:40:00,69.5,69.65,69.48,69.64,83324.0,53.6139,53.7296,53.5985,53.7219,83324.0
2016-06-23 15:45:00,69.64,69.7,69.62,69.62,87773.0,53.7219,53.7682,53.7065,53.7065,87773.0
2016-06-23 15:50:00,69.63,69.74,69.62,69.73,146735.0,53.7142,53.7991,53.7065,53.7914,146735.0
2016-06-23 15:55:00,69.73,69.76,69.64,69.75,290982.0,53.7914,53.8145,53.7219,53.8068,290982.0
2016-06-24 09:30:00,68.23,68.64,68.08,68.62,22050.0,52.6342,52.9505,52.5185,52.9351,22050.0
2016-06-24 09:35:00,68.69,68.69,68.4,68.47,24460.0,52.9891,52.9891,52.7654,52.8194,24460.0
2016-06-24 09:40:00,68.39,68.59,68.39,68.53,11464.0,52.7577,52.9119,52.7577,52.8657,11464.0
2016-06-24 09:45:00,68.47,68.59,68.3,68.42,226175.0,52.8194,52.9119,52.6882,52.7808,226175.0
2016-06-24 09:50:00,68.43,68.6,68.37,68.59,79760.0,52.7885,52.9197,52.7422,52.9119,79760.0
2016-06-24 09:55:00,68.57,68.99,68.56,68.99,108479.0,52.8965,53.2205,52.8888,53.2205,108479.0
2016-06-24 10:00:00,68.97,69.23,68.91,69.07,78087.0,53.2051,53.4056,53.1588,53.2822,78087.0
2016-06-24 10:05:00,69.04,69.13,68.85,69.09,74032.0,53.2591,53.3285,53.1125,53.2976,74032.0
2016-06-24 10:10:00,69.09,69.19,68.99,69.07,44586.0,53.2976,53.3748,53.2205,53.2822,44586.0
2016-06-24 10:15:00,69.05,69.05,68.82,68.89,55337.0,53.2668,53.2668,53.0894,53.1434,55337.0
2016-06-24 10:20:00,68.89,68.94,68.8,68.9,41886.0,53.1434,53.1819,53.0739,53.1511,41886.0
2016-06-24 10:25:00,68.9,69.03,68.81,68.97,39282.0,53.1511,53.2514,53.0816,53.2051,39282.0
2016-06-24 10:30:00,68.95,69.08,68.95,69.02,32413.0,53.1896,53.2899,53.1896,53.2436,32413.0
2016-06-24 10:35:00,69.0,69.28,68.99,69.28,48712.0,53.2282,53.4442,53.2205,53.4442,48712.0
2016-06-24 10:40:00,69.28,69.29,69.11,69.21,41041.0,53.4442,53.4519,53.3131,53.3902,41041.0
2016-06-24 10:45:00,69.21,69.24,69.13,69.14,51223.0,53.3902,53.4134,53.3285,53.3362,51223.0
2016-06-24 10:50:00,69.14,69.24,69.06,69.23,56414.0,53.3362,53.4134,53.2745,53.4056,56414.0
2016-06-24 10:55:00,69.25,69.29,69.17,69.19,84387.0,53.4211,53.4519,53.3594,53.3748,84387.0
2016-06-24 11:00:00,69.17,69.21,69.03,69.05,69332.0,53.3594,53.3902,53.2514,53.2668,69332.0
2016-06-24 11:05:00,69.06,69.22,69.02,69.21,98854.0,53.2745,53.3979,53.2436,53.3902,98854.0
2016-06-24 11:10:00,69.21,69.26,69.18,69.23,26241.0,53.3902,53.4288,53.3671,53.4056,26241.0
2016-06-24 11:15:00,69.23,69.25,69.12,69.21,32268.0,53.4056,53.4211,53.3208,53.3902,32268.0
2016-06-24 11:20:00,69.2,69.28,69.11,69.12,46627.0,53.3825,53.4442,53.3131,53.3208,46627.0
2016-06-24 11:25:00,69.12,69.25,69.11,69.23,83097.0,53.3208,53.4211,53.3131,53.4056,83097.0
2016-06-24 11:30:00,69.24,69.35,69.22,69.35,72171.0,53.4134,53.4982,53.3979,53.4982,72171.0
2016-06-24 11:35:00,69.33,69.34,69.26,69.3,84627.0,53.4828,53.4905,53.4288,53.4596,84627.0
2016-06-24 11:40:00,69.29,69.5,69.29,69.5,46709.0,53.4519,53.6139,53.4519,53.6139,46709.0
2016-06-24 11:45:00,69.49,69.7,69.49,69.68,78839.0,53.6062,53.7682,53.6062,53.7528,78839.0
2016-06-24 11:50:00,69.69,69.79,69.65,69.76,78683.0,53.7605,53.8376,53.7296,53.8145,78683.0
2016-06-24 11:55:00,69.75,69.85,69.75,69.85,84738.0,53.8068,53.8839,53.8068,53.8839,84738.0
2016-06-24 12:00:00,69.85,69.86,69.53,69.56,124545.0,53.8839,53.8916,53.6371,53.6602,124545.0
2016-06-24 12:05:00,69.57,69.58,69.42,69.42,41299.0,53.6679,53.6756,53.5522,53.5522,41299.0
2016-06-24 12:10:00,69.43,69.44,69.31,69.34,35960.0,53.5599,53.5676,53.4674,53.4905,35960.0
2016-06-24 12:15:00,69.35,69.41,69.33,69.41,24080.0,53.4982,53.5445,53.4828,53.5445,24080.0
2016-06-24 12:20:00,69.4,69.51,69.39,69.46,27577.0,53.5368,53.6216,53.5291,53.5831,27577.0
2016-06-24 12:25:00,69.45,69.51,69.44,69.51,22226.0,53.5754,53.6216,53.5676,53.6216,22226.0
2016-06-24 12:30:00,69.49,69.5,69.4,69.4,30751.0,53.6062,53.6139,53.5368,53.5368,30751.0
2016-06-24 12:35:00,69.39,69.53,69.38,69.41,30614.0,53.5291,53.6371,53.5214,53.5445,30614.0
2016-06-24 12:40:00,69.41,69.41,69.26,69.26,28941.0,53.5445,53.5445,53.4288,53.4288,28941.0
2016-06-24 12:45:00,69.28,69.28,69.17,69.2,27175.0,53.4442,53.4442,53.3594,53.3825,27175.0
2016-06-24 12:50:00,69.19,69.21,69.12,69.2,33599.0,53.3748,53.3902,53.3208,53.3825,33599.0
2016-06-24 12:55:00,69.19,69.23,69.16,69.22,33392.0,53.3748,53.4056,53.3516,53.3979,33392.0
2016-06-24 13:00:00,69.21,69.28,69.18,69.26,43381.0,53.3902,53.4442,53.3671,53.4288,43381.0
2016-06-24 13:05:00,69.25,69.25,69.17,69.17,43387.0,53.4211,53.4211,53.3594,53.3594,43387.0
2016-06-24 13:10:00,69.17,69.33,69.16,69.33,43123.0,53.3594,53.4828,53.3516,53.4828,43123.0
2016-06-24 13:15:00,69.33,69.4,69.26,69.32,39978.0,53.4828,53.5368,53.4288,53.4751,39978.0
2016-06-24 13:20:00,69.32,69.37,69.3,69.37,38087.0,53.4751,53.5136,53.4596,53.5136,38087.0
2016-06-24 13:25:00,69.37,69.39,69.34,69.38,39201.0,53.5136,53.5291,53.4905,53.5214,39201.0
2016-06-24 13:30:00,69.39,69.55,69.37,69.52,53827.0,53.5291,53.6525,53.5136,53.6294,53827.0
2016-06-24 13:35:00,69.51,69.64,69.51,69.63,65100.0,53.6216,53.7219,53.6216,53.7142,65100.0
2016-06-24 13:40:00,69.64,69.65,69.58,69.58,43974.0,53.7219,53.7296,53.6756,53.6756,43974.0
2016-06-24 13:45:00,69.57,69.6,69.5,69.59,22868.0,53.6679,53.6911,53.6139,53.6834,22868.0
2016-06-24 13:50:00,69.59,69.66,69.57,69.64,33801.0,53.6834,53.7374,53.6679,53.7219,33801.0
2016-06-24 13:55:00,69.64,69.67,69.62,69.67,32976.0,53.7219,53.7451,53.7065,53.7451,32976.0
2016-06-24 14:00:00,69.68,69.72,69.65,69.71,54277.0,53.7528,53.7836,53.7296,53.7759,54277.0
2016-06-24 14:05:00,69.7,69.75,69.69,69.71,42008.0,53.7682,53.8068,53.7605,53.7759,42008.0
2016-06-24 14:10:00,69.7,69.74,69.67,69.73,39917.0,53.7682,53.7991,53.7451,53.7914,39917.0
2016-06-24 14:15:00,69.72,69.77,69.71,69.72,59908.0,53.7836,53.8222,53.7759,53.7836,59908.0
2016-06-24 14:20:00,69.72,69.72,69.5,69.5,24930.0,53.7836,53.7836,53.6139,53.6139,24930.0
2016-06-24 14:25:00,69.5,69.55,69.44,69.46,66683.0,53.6139,53.6525,53.5676,53.5831,66683.0
2016-06-24 14:30:00,69.46,69.46,69.31,69.37,55374.0,53.5831,53.5831,53.4674,53.5136,55374.0
2016-06-24 14:35:00,69.36,69.37,69.28,69.35,39292.0,53.5059,53.5136,53.4442,53.4982,39292.0
2016-06-24 14:40:00,69.34,69.4,69.27,69.28,52982.0,53.4905,53.5368,53.4365,53.4442,52982.0
2016-06-24 14:45:00,69.28,69.31,69.17,69.23,91756.0,53.4442,53.4674,53.3594,53.4056,91756.0
2016-06-24 14:50:00,69.24,69.34,69.24,69.33,54404.0,53.4134,53.4905,53.4134,53.4828,54404.0
2016-06-24 14:55:00,69.33,69.46,69.33,69.36,32093.0,53.4828,53.5831,53.4828,53.5059,32093.0
2016-06-24 15:00:00,69.37,69.46,69.33,69.39,47453.0,53.5136,53.5831,53.4828,53.5291,47453.0
2016-06-24 15:05:00,69.39,69.4,69.3,69.32,52026.0,53.5291,53.5368,53.4596,53.4751,52026.0
2016-06-24 15:10:00,69.31,69.31,69.15,69.2,66849.0,53.4674,53.4674,53.3439,53.3825,66849.0
2016-06-24 15:15:00,69.2,69.21,69.08,69.11,60887.0,53.3825,53.3902,53.2899,53.3131,60887.0
2016-06-24 15:20:00,69.11,69.28,69.09,69.22,46659.0,53.3131,53.4442,53.2976,53.3979,46659.0
2016-06-24 15:25:00,69.22,69.26,69.15,69.17,44951.0,53.3979,53.4288,53.3439,53.3594,44951.0
2016-06-24 15:30:00,69.17,69.33,69.16,69.33,90444.0,53.3594,53.4828,53.3516,53.4828,90444.0
2016-06-24 15:35:00,69.33,69.44,69.25,69.26,97113.0,53.4828,53.5676,53.4211,53.4288,97113.0
2016-06-24 15:40:00,69.26,69.41,69.24,69.32,90895.0,53.4288,53.5445,53.4134,53.4751,90895.0
2016-06-24 15:45:00,69.33,69.45,69.26,69.43,128234.0,53.4828,53.5754,53.4288,53.5599,128234.0
2016-06-24 15:50:00,69.43,69.65,69.41,69.63,243777.0,53.5599,53.7296,53.5445,53.7142,243777.0
2016-06-24 15:55:00,69.63,69.64,69.28,69.38,593374.0,53.7142,53.7219,53.4442,53.5214,593374.0
2016-06-27 09:30:00,69.05,69.69,69.05,69.65,116919.0,53.2668,53.7605,53.2668,53.7296,116919.0
2016-06-27 09:35:00,69.72,69.72,69.15,69.24,46449.0,53.7836,53.7836,53.3439,53.4134,46449.0
2016-06-27 09:40:00,69.26,69.26,69.04,69.12,73564.0,53.4288,53.4288,53.2591,53.3208,73564.0
2016-06-27 09:45:00,69.13,69.18,68.8,68.82,109302.0,53.3285,53.3671,53.0739,53.0894,109302.0
2016-06-27 09:50:00,68.83,68.96,68.72,68.73,52141.0,53.0971,53.1974,53.0122,53.0199,52141.0
2016-06-27 09:55:00,68.74,68.88,68.72,68.81,71785.0,53.0277,53.1356,53.0122,53.0816,71785.0
2016-06-27 10:00:00,68.8,68.93,68.67,68.68,49945.0,53.0739,53.1742,52.9737,52.9814,49945.0
2016-06-27 10:05:00,68.67,68.83,68.64,68.72,67671.0,52.9737,53.0971,52.9505,53.0122,67671.0
2016-06-27 10:10:00,68.71,68.72,68.55,68.61,68021.0,53.0045,53.0122,52.8811,52.9274,68021.0
2016-06-27 10:15:00,68.61,68.61,68.24,68.35,83601.0,52.9274,52.9274,52.6419,52.7268,83601.0
2016-06-27 10:20:00,68.35,68.5,68.33,68.4,58130.0,52.7268,52.8425,52.7114,52.7654,58130.0
2016-06-27 10:25:00,68.39,68.4,68.21,68.25,39268.0,52.7577,52.7654,52.6188,52.6497,39268.0
2016-06-27 10:30:00,68.24,68.26,68.13,68.22,42093.0,52.6419,52.6574,52.5571,52.6265,42093.0
2016-06-27 10:35:00,68.21,68.26,68.15,68.22,51571.0,52.6188,52.6574,52.5725,52.6265,51571.0
2016-06-27 10:40:00,68.21,68.27,68.13,68.18,91956.0,52.6188,52.6651,52.5571,52.5957,91956.0
2016-06-27 10:45:00,68.19,68.19,68.01,68.02,52561.0,52.6034,52.6034,52.4645,52.4722,52561.0
2016-06-27 10:50:00,68.02,68.03,67.9,67.97,101243.0,52.4722,52.4799,52.3797,52.4337,101243.0
2016-06-27 10:55:00,67.99,68.1,67.9,67.95,55960.0,52.4491,52.5339,52.3797,52.4182,55960.0
2016-06-27 11:00:00,67.96,68.12,67.92,68.02,38085.0,52.4259,52.5494,52.3951,52.4722,38085.0
2016-06-27 11:05:00,68.02,68.21,68.02,68.19,22509.0,52.4722,52.6188,52.4722,52.6034,22509.0
2016-06-27 11:10:00,68.19,68.19,68.02,68.09,39659.0,52.6034,52.6034,52.4722,52.5262,39659.0
2016-06-27 11:15:00,68.09,68.1,67.97,68.06,21579.0,52.5262,52.5339,52.4337,52.5031,21579.0
2016-06-27 11:20:00,68.03,68.08,67.93,67.93,73556.0,52.4799,52.5185,52.4028,52.4028,73556.0
2016-06-27 11:25:00,67.94,68.11,67.9,68.11,28650.0,52.4105,52.5417,52.3797,52.5417,28650.0
2016-06-27 11:30:00,68.1,68.27,68.09,68.24,37546.0,52.5339,52.6651,52.5262,52.6419,37546.0
2016-06-27 11:35:00,68.24,68.37,68.23,68.33,22798.0,52.6419,52.7422,52.6342,52.7114,22798.0
2016-06-27 11:40:00,68.33,68.45,68.32,68.44,31400.0,52.7114,52.8039,52.7037,52.7962,31400.0
2016-06-27 11:45:00,68.45,68.5,68.44,68.48,43083.0,52.8039,52.8425,52.7962,52.8271,43083.0
2016-06-27 11:50:00,68.49,68.5,68.44,68.47,43298.0,52.8348,52.8425,52.7962,52.8194,43298.0
2016-06-27 11:55:00,68.49,68.54,68.47,68.53,61688.0,52.8348,52.8734,52.8194,52.8657,61688.0
2016-06-27 12:00:00,68.52,68.61,68.5,68.61,34052.0,52.8579,52.9274,52.8425,52.9274,34052.0
2016-06-27 12:05:00,68.6,68.81,68.6,68.81,93493.0,52.9197,53.0816,52.9197,53.0816,93493.0
2016-06-27 12:10:00,68.8,68.86,68.78,68.86,56349.0,53.0739,53.1202,53.0585,53.1202,56349.0
2016-06-27 12:15:00,68.86,68.88,68.8,68.86,36800.0,53.1202,53.1356,53.0739,53.1202,36800.0
2016-06-27 12:20:00,68.86,68.96,68.84,68.96,48002.0,53.1202,53.1974,53.1048,53.1974,48002.0
2016-06-27 12:25:00,68.97,69.14,68.96,69.11,59096.0,53.2051,53.3362,53.1974,53.3131,59096.0
2016-06-27 12:30:00,69.11,69.14,69.08,69.12,35130.0,53.3131,53.3362,53.2899,53.3208,35130.0
2016-06-27 12:35:00,69.13,69.14,68.92,69.01,37017.0,53.3285,53.3362,53.1665,53.2359,37017.0
2016-06-27 12:40:00,69.01,69.09,68.93,68.93,30113.0,53.2359,53.2976,53.1742,53.1742,30113.0
2016-06-27 12:45:00,68.93,69.06,68.93,69.05,41695.0,53.1742,53.2745,53.1742,53.2668,41695.0
2016-06-27 12:50:00,69.06,69.11,69.01,69.04,32467.0,53.2745,53.3131,53.2359,53.2591,32467.0
2016-06-27 12:55:00,69.03,69.09,69.03,69.06,33497.0,53.2514,53.2976,53.2514,53.2745,33497.0
2016-06-27 13:00:00,69.06,69.13,69.0,69.1,47360.0,53.2745,53.3285,53.2282,53.3054,47360.0
2016-06-27 13:05:00,69.1,69.14,69.08,69.09,31427.0,53.3054,53.3362,53.2899,53.2976,31427.0
2016-06-27 13:10:00,69.1,69.22,69.08,69.2,35499.0,53.3054,53.3979,53.2899,53.3825,35499.0
2016-06-27 13:15:00,69.2,69.32,69.19,69.26,27847.0,53.3825,53.4751,53.3748,53.4288,27847.0
2016-06-27 13:20:00,69.26,69.35,69.24,69.33,34355.0,53.4288,53.4982,53.4134,53.4828,34355.0
2016-06-27 13:25:00,69.35,69.37,69.27,69.27,39749.0,53.4982,53.5136,53.4365,53.4365,39749.0
2016-06-27 13:30:00,69.28,69.32,69.22,69.23,34446.0,53.4442,53.4751,53.3979,53.4056,34446.0
2016-06-27 13:35:00,69.23,69.25,69.16,69.19,25684.0,53.4056,53.4211,53.3516,53.3748,25684.0
2016-06-27 13:40:00,69.18,69.18,68.98,68.98,48859.0,53.3671,53.3671,53.2128,53.2128,48859.0
2016-06-27 13:45:00,68.98,69.06,68.97,69.04,38666.0,53.2128,53.2745,53.2051,53.2591,38666.0
2016-06-27 13:50:00,69.04,69.1,69.01,69.08,37084.0,53.2591,53.3054,53.2359,53.2899,37084.0
2016-06-27 13:55:00,69.08,69.12,69.01,69.1,28736.0,53.2899,53.3208,53.2359,53.3054,28736.0
2016-06-27 14:00:00,69.09,69.14,69.04,69.09,36802.0,53.2976,53.3362,53.2591,53.2976,36802.0
2016-06-27 14:05:00,69.09,69.12,69.01,69.03,50738.0,53.2976,53.3208,53.2359,53.2514,50738.0
2016-06-27 14:10:00,69.03,69.08,69.01,69.05,163082.0,53.2514,53.2899,53.2359,53.2668,163082.0
2016-06-27 14:15:00,69.05,69.08,68.99,69.01,55309.0,53.2668,53.2899,53.2205,53.2359,55309.0
2016-06-27 14:20:00,69.02,69.09,69.01,69.06,33185.0,53.2436,53.2976,53.2359,53.2745,33185.0
2016-06-27 14:25:00,69.07,69.19,69.04,69.18,52817.0,53.2822,53.3748,53.2591,53.3671,52817.0
2016-06-27 14:30:00,69.19,69.31,69.15,69.23,62908.0,53.3748,53.4674,53.3439,53.4056,62908.0
2016-06-27 14:35:00,69.23,69.32,69.19,69.23,27652.0,53.4056,53.4751,53.3748,53.4056,27652.0
2016-06-27 14:40:00,69.22,69.25,69.16,69.22,35027.0,53.3979,53.4211,53.3516,53.3979,35027.0
2016-06-27 14:45:00,69.23,69.24,69.09,69.14,35370.0,53.4056,53.4134,53.2976,53.3362,35370.0
2016-06-27 14:50:00,69.13,69.14,69.05,69.08,32272.0,53.3285,53.3362,53.2668,53.2899,32272.0
2016-06-27 14:55:00,69.08,69.14,69.05,69.13,58480.0,53.2899,53.3362,53.2668,53.3285,58480.0
2016-06-27 15:00:00,69.13,69.18,69.09,69.18,27320.0,53.3285,53.3671,53.2976,53.3671,27320.0
2016-06-27 15:05:00,69.18,69.25,69.13,69.19,51799.0,53.3671,53.4211,53.3285,53.3748,51799.0
2016-06-27 15:10:00,69.2,69.35,69.19,69.31,51832.0,53.3825,53.4982,53.3748,53.4674,51832.0
2016-06-27 15:15:00,69.31,69.31,69.22,69.24,47069.0,53.4674,53.4674,53.3979,53.4134,47069.0
2016-06-27 15:20:00,69.24,69.26,69.04,69.08,42718.0,53.4134,53.4288,53.2591,53.2899,42718.0
2016-06-27 15:25:00,69.09,69.2,69.09,69.19,43320.0,53.2976,53.3825,53.2976,53.3748,43320.0
2016-06-27 15:30:00,69.18,69.29,69.12,69.22,57913.0,53.3671,53.4519,53.3208,53.3979,57913.0
2016-06-27 15:35:00,69.21,69.38,69.18,69.37,79374.0,53.3902,53.5214,53.3671,53.5136,79374.0
2016-06-27 15:40:00,69.37,69.48,69.36,69.42,91341.0,53.5136,53.5985,53.5059,53.5522,91341.0
2016-06-27 15:45:00,69.42,69.49,69.39,69.49,148740.0,53.5522,53.6062,53.5291,53.6062,148740.0
2016-06-27 15:50:00,69.48,69.5,69.4,69.48,224364.0,53.5985,53.6139,53.5368,53.5985,224364.0
2016-06-27 15:55:00,69.48,69.53,69.43,69.44,252945.0,53.5985,53.6371,53.5599,53.5676,252945.0
2016-06-28 09:30:00,69.71,69.88,69.45,69.88,160732.0,53.7759,53.9071,53.5754,53.9071,160732.0
2016-06-28 09:35:00,69.86,70.27,69.72,70.27,91251.0,53.8916,54.2079,53.7836,54.2079,91251.0
2016-06-28 09:40:00,70.28,70.41,70.15,70.19,76460.0,54.2156,54.3159,54.1154,54.1462,76460.0
2016-06-28 09:45:00,70.21,70.34,70.13,70.13,66587.0,54.1616,54.2619,54.0999,54.0999,66587.0
2016-06-28 09:50:00,70.13,70.25,70.12,70.19,135899.0,54.0999,54.1925,54.0922,54.1462,135899.0
2016-06-28 09:55:00,70.18,70.22,70.0,70.03,234200.0,54.1385,54.1694,53.9996,54.0228,234200.0
2016-06-28 10:00:00,70.02,70.15,70.0,70.11,62317.0,54.0151,54.1154,53.9996,54.0845,62317.0
2016-06-28 10:05:00,70.1,70.15,70.0,70.01,56183.0,54.0768,54.1154,53.9996,54.0074,56183.0
2016-06-28 10:10:00,70.01,70.05,70.0,70.05,39628.0,54.0074,54.0382,53.9996,54.0382,39628.0
2016-06-28 10:15:00,70.05,70.1,70.0,70.07,47805.0,54.0382,54.0768,53.9996,54.0536,47805.0
2016-06-28 10:20:00,70.08,70.13,70.01,70.03,54788.0,54.0614,54.0999,54.0074,54.0228,54788.0
2016-06-28 10:25:00,70.03,70.08,70.0,70.04,73302.0,54.0228,54.0614,53.9996,54.0305,73302.0
2016-06-28 10:30:00,70.05,70.09,70.02,70.06,42874.0,54.0382,54.0691,54.0151,54.0459,42874.0
2016-06-28 10:35:00,70.06,70.15,70.01,70.02,75743.0,54.0459,54.1154,54.0074,54.0151,75743.0
2016-06-28 10:40:00,70.01,70.1,69.97,70.08,64382.0,54.0074,54.0768,53.9765,54.0614,64382.0
2016-06-28 10:45:00,70.08,70.19,70.07,70.17,41513.0,54.0614,54.1462,54.0536,54.1308,41513.0
2016-06-28 10:50:00,70.17,70.18,70.03,70.04,29507.0,54.1308,54.1385,54.0228,54.0305,29507.0
2016-06-28 10:55:00,70.05,70.05,70.0,70.0,41863.0,54.0382,54.0382,53.9996,53.9996,41863.0
2016-06-28 11:00:00,70.0,70.06,70.0,70.02,38147.0,53.9996,54.0459,53.9996,54.0151,38147.0
2016-06-28 11:05:00,70.01,70.03,69.96,69.97,49871.0,54.0074,54.0228,53.9688,53.9765,49871.0
2016-06-28 11:10:00,69.97,70.0,69.88,69.95,58552.0,53.9765,53.9996,53.9071,53.9611,58552.0
2016-06-28 11:15:00,69.95,69.95,69.83,69.89,38604.0,53.9611,53.9611,53.8685,53.9148,38604.0
2016-06-28 11:20:00,69.9,69.98,69.88,69.98,74772.0,53.9225,53.9842,53.9071,53.9842,74772.0
2016-06-28 11:25:00,69.98,69.98,69.84,69.86,69307.0,53.9842,53.9842,53.8762,53.8916,69307.0
2016-06-28 11:30:00,69.87,69.89,69.77,69.87,38558.0,53.8994,53.9148,53.8222,53.8994,38558.0
2016-06-28 11:35:00,69.86,69.93,69.74,69.77,35475.0,53.8916,53.9456,53.7991,53.8222,35475.0
2016-06-28 11:40:00,69.77,69.8,69.69,69.76,24582.0,53.8222,53.8454,53.7605,53.8145,24582.0
2016-06-28 11:45:00,69.75,69.82,69.73,69.79,54626.0,53.8068,53.8608,53.7914,53.8376,54626.0
2016-06-28 11:50:00,69.8,69.82,69.7,69.71,33047.0,53.8454,53.8608,53.7682,53.7759,33047.0
2016-06-28 11:55:00,69.71,69.73,69.66,69.67,26935.0,53.7759,53.7914,53.7374,53.7451,26935.0
2016-06-28 12:00:00,69.68,69.76,69.62,69.72,33740.0,53.7528,53.8145,53.7065,53.7836,33740.0
2016-06-28 12:05:00,69.71,69.71,69.61,69.66,29661.0,53.7759,53.7759,53.6988,53.7374,29661.0
2016-06-28 12:10:00,69.66,69.74,69.64,69.7,39300.0,53.7374,53.7991,53.7219,53.7682,39300.0
2016-06-28 12:15:00,69.69,69.73,69.69,69.7,24896.0,53.7605,53.7914,53.7605,53.7682,24896.0
2016-06-28 12:20:00,69.71,69.71,69.6,69.6,38670.0,53.7759,53.7759,53.6911,53.6911,38670.0
2016-06-28 12:25:00,69.6,69.64,69.52,69.58,23004.0,53.6911,53.7219,53.6294,53.6756,23004.0
2016-06-28 12:30:00,69.57,69.62,69.56,69.62,23702.0,53.6679,53.7065,53.6602,53.7065,23702.0
2016-06-28 12:35:00,69.62,69.62,69.55,69.62,28161.0,53.7065,53.7065,53.6525,53.7065,28161.0
2016-06-28 12:40:00,69.6,69.65,69.54,69.55,26417.0,53.6911,53.7296,53.6448,53.6525,26417.0
2016-06-28 12:45:00,69.55,69.57,69.48,69.53,24969.0,53.6525,53.6679,53.5985,53.6371,24969.0
2016-06-28 12:50:00,69.53,69.6,69.53,69.59,32819.0,53.6371,53.6911,53.6371,53.6834,32819.0
2016-06-28 12:55:00,69.59,69.6,69.53,69.56,30892.0,53.6834,53.6911,53.6371,53.6602,30892.0
2016-06-28 13:00:00,69.56,69.61,69.53,69.59,35803.0,53.6602,53.6988,53.6371,53.6834,35803.0
2016-06-28 13:05:00,69.59,69.63,69.49,69.5,29111.0,53.6834,53.7142,53.6062,53.6139,29111.0
2016-06-28 13:10:00,69.49,69.52,69.46,69.5,25425.0,53.6062,53.6294,53.5831,53.6139,25425.0
2016-06-28 13:15:00,69.5,69.52,69.4,69.41,35295.0,53.6139,53.6294,53.5368,53.5445,35295.0
2016-06-28 13:20:00,69.41,69.43,69.32,69.34,25662.0,53.5445,53.5599,53.4751,53.4905,25662.0
2016-06-28 13:25:00,69.33,69.34,69.26,69.26,27245.0,53.4828,53.4905,53.4288,53.4288,27245.0
2016-06-28 13:30:00,69.26,69.34,69.23,69.28,34825.0,53.4288,53.4905,53.4056,53.4442,34825.0
2016-06-28 13:35:00,69.28,69.44,69.27,69.41,40802.0,53.4442,53.5676,53.4365,53.5445,40802.0
2016-06-28 13:40:00,69.4,69.47,69.36,69.39,34690.0,53.5368,53.5908,53.5059,53.5291,34690.0
2016-06-28 13:45:00,69.39,69.4,69.3,69.3,43640.0,53.5291,53.5368,53.4596,53.4596,43640.0
2016-06-28 13:50:00,69.3,69.3,69.23,69.24,48935.0,53.4596,53.4596,53.4056,53.4134,48935.0
2016-06-28 13:55:00,69.24,69.25,69.13,69.14,41603.0,53.4134,53.4211,53.3285,53.3362,41603.0
2016-06-28 14:00:00,69.13,69.19,69.11,69.12,119696.0,53.3285,53.3748,53.3131,53.3208,119696.0
2016-06-28 14:05:00,69.11,69.13,69.05,69.09,43602.0,53.3131,53.3285,53.2668,53.2976,43602.0
2016-06-28 14:10:00,69.09,69.14,69.08,69.12,41130.0,53.2976,53.3362,53.2899,53.3208,41130.0
2016-06-28 14:15:00,69.11,69.15,69.11,69.14,51171.0,53.3131,53.3439,53.3131,53.3362,51171.0
2016-06-28 14:20:00,69.14,69.14,69.09,69.13,47623.0,53.3362,53.3362,53.2976,53.3285,47623.0
2016-06-28 14:25:00,69.12,69.13,69.1,69.13,48409.0,53.3208,53.3285,53.3054,53.3285,48409.0
2016-06-28 14:30:00,69.14,69.29,69.11,69.28,66741.0,53.3362,53.4519,53.3131,53.4442,66741.0
2016-06-28 14:35:00,69.27,69.41,69.27,69.38,40699.0,53.4365,53.5445,53.4365,53.5214,40699.0
2016-06-28 14:40:00,69.38,69.44,69.36,69.43,22914.0,53.5214,53.5676,53.5059,53.5599,22914.0
2016-06-28 14:45:00,69.44,69.46,69.38,69.4,29144.0,53.5676,53.5831,53.5214,53.5368,29144.0
2016-06-28 14:50:00,69.41,69.6,69.41,69.58,35692.0,53.5445,53.6911,53.5445,53.6756,35692.0
2016-06-28 14:55:00,69.58,69.67,69.55,69.59,46559.0,53.6756,53.7451,53.6525,53.6834,46559.0
2016-06-28 15:00:00,69.59,69.63,69.54,69.56,42852.0,53.6834,53.7142,53.6448,53.6602,42852.0
2016-06-28 15:05:00,69.56,69.63,69.54,69.54,50659.0,53.6602,53.7142,53.6448,53.6448,50659.0
2016-06-28 15:10:00,69.53,69.62,69.52,69.61,70374.0,53.6371,53.7065,53.6294,53.6988,70374.0
2016-06-28 15:15:00,69.6,69.6,69.48,69.48,68297.0,53.6911,53.6911,53.5985,53.5985,68297.0
2016-06-28 15:20:00,69.48,69.52,69.44,69.46,52513.0,53.5985,53.6294,53.5676,53.5831,52513.0
2016-06-28 15:25:00,69.45,69.47,69.34,69.4,63403.0,53.5754,53.5908,53.4905,53.5368,63403.0
2016-06-28 15:30:00,69.41,69.47,69.38,69.41,80980.0,53.5445,53.5908,53.5214,53.5445,80980.0
2016-06-28 15:35:00,69.41,69.52,69.38,69.48,72256.0,53.5445,53.6294,53.5214,53.5985,72256.0
2016-06-28 15:40:00,69.48,69.67,69.48,69.63,104850.0,53.5985,53.7451,53.5985,53.7142,104850.0
2016-06-28 15:45:00,69.64,69.7,69.64,69.68,113705.0,53.7219,53.7682,53.7219,53.7528,113705.0
2016-06-28 15:50:00,69.67,69.71,69.61,69.65,168098.0,53.7451,53.7759,53.6988,53.7296,168098.0
2016-06-28 15:55:00,69.65,69.74,69.64,69.74,268585.0,53.7296,53.7991,53.7219,53.7991,268585.0
2016-06-29 09:30:00,69.76,70.16,69.76,70.03,110537.0,53.8145,54.1231,53.8145,54.0228,110537.0
2016-06-29 09:35:00,70.0,70.04,69.68,69.75,98178.0,53.9996,54.0305,53.7528,53.8068,98178.0
2016-06-29 09:40:00,69.75,70.13,69.75,70.13,82309.0,53.8068,54.0999,53.8068,54.0999,82309.0
2016-06-29 09:45:00,70.14,70.22,70.09,70.15,128423.0,54.1076,54.1694,54.0691,54.1154,128423.0
2016-06-29 09:50:00,70.15,70.37,70.14,70.23,55223.0,54.1154,54.2851,54.1076,54.1771,55223.0
2016-06-29 09:55:00,70.3,70.33,70.11,70.11,72372.0,54.2311,54.2542,54.0845,54.0845,72372.0
2016-06-29 10:00:00,70.09,70.43,70.08,70.31,90365.0,54.0691,54.3314,54.0614,54.2388,90365.0
2016-06-29 10:05:00,70.3,70.44,70.21,70.29,52114.0,54.2311,54.3391,54.1616,54.2234,52114.0
2016-06-29 10:10:00,70.3,70.33,70.23,70.24,58577.0,54.2311,54.2542,54.1771,54.1848,58577.0
2016-06-29 10:15:00,70.24,70.28,70.19,70.26,87366.0,54.1848,54.2156,54.1462,54.2002,87366.0
2016-06-29 10:20:00,70.26,70.42,70.25,70.41,73805.0,54.2002,54.3236,54.1925,54.3159,73805.0
2016-06-29 10:25:00,70.41,70.47,70.4,70.45,41800.0,54.3159,54.3622,54.3082,54.3468,41800.0
2016-06-29 10:30:00,70.44,70.48,70.43,70.45,96919.0,54.3391,54.3699,54.3314,54.3468,96919.0
2016-06-29 10:35:00,70.46,70.5,70.41,70.43,88229.0,54.3545,54.3854,54.3159,54.3314,88229.0
2016-06-29 10:40:00,70.43,70.43,70.34,70.36,83095.0,54.3314,54.3314,54.2619,54.2774,83095.0
2016-06-29 10:45:00,70.35,70.54,70.32,70.51,173062.0,54.2696,54.4162,54.2465,54.3931,173062.0
2016-06-29 10:50:00,70.52,70.54,70.43,70.43,35673.0,54.4008,54.4162,54.3314,54.3314,35673.0
2016-06-29 10:55:00,70.44,70.5,70.42,70.46,28908.0,54.3391,54.3854,54.3236,54.3545,28908.0
2016-06-29 11:00:00,70.46,70.58,70.44,70.56,33465.0,54.3545,54.4471,54.3391,54.4316,33465.0
2016-06-29 11:05:00,70.56,70.57,70.47,70.52,31807.0,54.4316,54.4394,54.3622,54.4008,31807.0
2016-06-29 11:10:00,70.53,70.56,70.51,70.52,47307.0,54.4085,54.4316,54.3931,54.4008,47307.0
2016-06-29 11:15:00,70.52,70.56,70.47,70.47,27823.0,54.4008,54.4316,54.3622,54.3622,27823.0
2016-06-29 11:20:00,70.47,70.51,70.45,70.48,33929.0,54.3622,54.3931,54.3468,54.3699,33929.0
2016-06-29 11:25:00,70.48,70.53,70.45,70.52,25155.0,54.3699,54.4085,54.3468,54.4008,25155.0
2016-06-29 11:30:00,70.52,70.54,70.47,70.52,19093.0,54.4008,54.4162,54.3622,54.4008,19093.0
2016-06-29 11:35:00,70.53,70.58,70.48,70.5,42604.0,54.4085,54.4471,54.3699,54.3854,42604.0
2016-06-29 11:40:00,70.49,70.51,70.4,70.42,30597.0,54.3776,54.3931,54.3082,54.3236,30597.0
2016-06-29 11:45:00,70.42,70.44,70.3,70.36,58123.0,54.3236,54.3391,54.2311,54.2774,58123.0
2016-06-29 11:50:00,70.37,70.47,70.29,70.47,75562.0,54.2851,54.3622,54.2234,54.3622,75562.0
2016-06-29 11:55:00,70.47,70.5,70.42,70.43,31291.0,54.3622,54.3854,54.3236,54.3314,31291.0
2016-06-29 12:00:00,70.42,70.42,70.31,70.32,47864.0,54.3236,54.3236,54.2388,54.2465,47864.0
2016-06-29 12:05:00,70.31,70.33,70.27,70.29,55756.0,54.2388,54.2542,54.2079,54.2234,55756.0
2016-06-29 12:10:00,70.28,70.33,70.26,70.29,45420.0,54.2156,54.2542,54.2002,54.2234,45420.0
2016-06-29 12:15:00,70.28,70.38,70.27,70.37,19157.0,54.2156,54.2928,54.2079,54.2851,19157.0
2016-06-29 12:20:00,70.36,70.43,70.36,70.4,178896.0,54.2774,54.3314,54.2774,54.3082,178896.0
2016-06-29 12:25:00,70.4,70.45,70.38,70.42,47697.0,54.3082,54.3468,54.2928,54.3236,47697.0
2016-06-29 12:30:00,70.42,70.47,70.32,70.33,217302.0,54.3236,54.3622,54.2465,54.2542,217302.0
2016-06-29 12:35:00,70.32,70.33,70.26,70.3,19694.0,54.2465,54.2542,54.2002,54.2311,19694.0
2016-06-29 12:40:00,70.3,70.37,70.3,70.35,25200.0,54.2311,54.2851,54.2311,54.2696,25200.0
2016-06-29 12:45:00,70.34,70.4,70.29,70.29,33348.0,54.2619,54.3082,54.2234,54.2234,33348.0
2016-06-29 12:50:00,70.29,70.3,70.25,70.28,16186.0,54.2234,54.2311,54.1925,54.2156,16186.0
2016-06-29 12:55:00,70.27,70.29,70.23,70.23,29496.0,54.2079,54.2234,54.1771,54.1771,29496.0
2016-06-29 13:00:00,70.23,70.27,70.22,70.25,15992.0,54.1771,54.2079,54.1694,54.1925,15992.0
2016-06-29 13:05:00,70.24,70.25,70.09,70.1,26878.0,54.1848,54.1925,54.0691,54.0768,26878.0
2016-06-29 13:10:00,70.1,70.14,70.06,70.12,32575.0,54.0768,54.1076,54.0459,54.0922,32575.0
2016-06-29 13:15:00,70.11,70.21,70.08,70.17,15544.0,54.0845,54.1616,54.0614,54.1308,15544.0
2016-06-29 13:20:00,70.17,70.18,70.05,70.08,55138.0,54.1308,54.1385,54.0382,54.0614,55138.0
2016-06-29 13:25:00,70.08,70.1,70.02,70.04,26908.0,54.0614,54.0768,54.0151,54.0305,26908.0
2016-06-29 13:30:00,70.05,70.13,70.04,70.13,19518.0,54.0382,54.0999,54.0305,54.0999,19518.0
2016-06-29 13:35:00,70.13,70.21,70.12,70.18,17552.0,54.0999,54.1616,54.0922,54.1385,17552.0
2016-06-29 13:40:00,70.19,70.25,70.14,70.23,39321.0,54.1462,54.1925,54.1076,54.1771,39321.0
2016-06-29 13:45:00,70.23,70.24,70.17,70.17,35130.0,54.1771,54.1848,54.1308,54.1308,35130.0
2016-06-29 13:50:00,70.17,70.21,70.14,70.16,31515.0,54.1308,54.1616,54.1076,54.1231,31515.0
2016-06-29 13:55:00,70.16,70.19,70.15,70.15,29970.0,54.1231,54.1462,54.1154,54.1154,29970.0
2016-06-29 14:00:00,70.15,70.2,70.12,70.2,59188.0,54.1154,54.1539,54.0922,54.1539,59188.0
2016-06-29 14:05:00,70.19,70.2,70.12,70.14,18816.0,54.1462,54.1539,54.0922,54.1076,18816.0
2016-06-29 14:10:00,70.13,70.16,70.12,70.14,32531.0,54.0999,54.1231,54.0922,54.1076,32531.0
2016-06-29 14:15:00,70.14,70.15,70.08,70.09,38308.0,54.1076,54.1154,54.0614,54.0691,38308.0
2016-06-29 14:20:00,70.09,70.15,70.08,70.11,39679.0,54.0691,54.1154,54.0614,54.0845,39679.0
2016-06-29 14:25:00,70.12,70.12,70.06,70.06,33671.0,54.0922,54.0922,54.0459,54.0459,33671.0
2016-06-29 14:30:00,70.06,70.13,70.06,70.08,50195.0,54.0459,54.0999,54.0459,54.0614,50195.0
2016-06-29 14:35:00,70.08,70.12,70.07,70.08,33458.0,54.0614,54.0922,54.0536,54.0614,33458.0
2016-06-29 14:40:00,70.08,70.16,70.05,70.15,65839.0,54.0614,54.1231,54.0382,54.1154,65839.0
2016-06-29 14:45:00,70.14,70.19,70.05,70.1,103647.0,54.1076,54.1462,54.0382,54.0768,103647.0
2016-06-29 14:50:00,70.1,70.11,70.03,70.04,37935.0,54.0768,54.0845,54.0228,54.0305,37935.0
2016-06-29 14:55:00,70.05,70.15,70.02,70.1,101047.0,54.0382,54.1154,54.0151,54.0768,101047.0
2016-06-29 15:00:00,70.1,70.1,70.06,70.07,55975.0,54.0768,54.0768,54.0459,54.0536,55975.0
2016-06-29 15:05:00,70.08,70.08,70.03,70.06,39786.0,54.0614,54.0614,54.0228,54.0459,39786.0
2016-06-29 15:10:00,70.06,70.17,70.06,70.16,66535.0,54.0459,54.1308,54.0459,54.1231,66535.0
2016-06-29 15:15:00,70.16,70.16,70.12,70.16,78259.0,54.1231,54.1231,54.0922,54.1231,78259.0
2016-06-29 15:20:00,70.15,70.16,70.1,70.1,34056.0,54.1154,54.1231,54.0768,54.0768,34056.0
2016-06-29 15:25:00,70.1,70.14,70.1,70.13,44929.0,54.0768,54.1076,54.0768,54.0999,44929.0
2016-06-29 15:30:00,70.14,70.15,70.04,70.06,64935.0,54.1076,54.1154,54.0305,54.0459,64935.0
2016-06-29 15:35:00,70.05,70.06,69.98,69.99,150441.0,54.0382,54.0459,53.9842,53.9919,150441.0
2016-06-29 15:40:00,69.99,70.03,69.98,70.01,257761.0,53.9919,54.0228,53.9842,54.0074,257761.0
2016-06-29 15:45:00,70.02,70.02,69.96,69.99,119578.0,54.0151,54.0151,53.9688,53.9919,119578.0
2016-06-29 15:50:00,70.0,70.01,69.94,69.98,119529.0,53.9996,54.0074,53.9534,53.9842,119529.0
2016-06-29 15:55:00,69.97,70.02,69.95,70.01,311016.0,53.9765,54.0151,53.9611,54.0074,311016.0
2016-06-30 09:30:00,70.2,70.3,69.64,69.7,121588.0,54.1539,54.2311,53.7219,53.7682,121588.0
2016-06-30 09:35:00,69.69,69.93,69.69,69.87,46121.0,53.7605,53.9456,53.7605,53.8994,46121.0
2016-06-30 09:40:00,69.88,70.15,69.82,69.82,58506.0,53.9071,54.1154,53.8608,53.8608,58506.0
2016-06-30 09:45:00,69.81,69.84,69.66,69.81,63329.0,53.8531,53.8762,53.7374,53.8531,63329.0
2016-06-30 09:50:00,69.78,69.81,69.59,69.68,89348.0,53.8299,53.8531,53.6834,53.7528,89348.0
2016-06-30 09:55:00,69.7,69.99,69.69,69.95,38954.0,53.7682,53.9919,53.7605,53.9611,38954.0
2016-06-30 10:00:00,69.96,70.02,69.87,69.91,105519.0,53.9688,54.0151,53.8994,53.9302,105519.0
2016-06-30 10:05:00,69.92,69.94,69.77,69.77,63160.0,53.9379,53.9534,53.8222,53.8222,63160.0
2016-06-30 10:10:00,69.77,69.78,69.63,69.64,69608.0,53.8222,53.8299,53.7142,53.7219,69608.0
2016-06-30 10:15:00,69.63,69.74,69.62,69.68,37862.0,53.7142,53.7991,53.7065,53.7528,37862.0
2016-06-30 10:20:00,69.68,69.77,69.58,69.58,48228.0,53.7528,53.8222,53.6756,53.6756,48228.0
2016-06-30 10:25:00,69.58,69.6,69.45,69.49,71182.0,53.6756,53.6911,53.5754,53.6062,71182.0
2016-06-30 10:30:00,69.49,69.51,69.41,69.47,81275.0,53.6062,53.6216,53.5445,53.5908,81275.0
2016-06-30 10:35:00,69.47,69.57,69.44,69.49,111142.0,53.5908,53.6679,53.5676,53.6062,111142.0
2016-06-30 10:40:00,69.49,69.56,69.4,69.56,78138.0,53.6062,53.6602,53.5368,53.6602,78138.0
2016-06-30 10:45:00,69.56,69.8,69.55,69.77,63828.0,53.6602,53.8454,53.6525,53.8222,63828.0
2016-06-30 10:50:00,69.77,69.8,69.69,69.7,49201.0,53.8222,53.8454,53.7605,53.7682,49201.0
2016-06-30 10:55:00,69.69,69.93,69.68,69.84,39519.0,53.7605,53.9456,53.7528,53.8762,39519.0
2016-06-30 11:00:00,69.83,69.88,69.71,69.87,59258.0,53.8685,53.9071,53.7759,53.8994,59258.0
2016-06-30 11:05:00,69.88,70.02,69.85,70.02,48859.0,53.9071,54.0151,53.8839,54.0151,48859.0
2016-06-30 11:10:00,70.02,70.04,69.93,70.0,32755.0,54.0151,54.0305,53.9456,53.9996,32755.0
2016-06-30 11:15:00,69.99,70.02,69.9,69.9,34864.0,53.9919,54.0151,53.9225,53.9225,34864.0
2016-06-30 11:20:00,69.9,69.9,69.77,69.79,43190.0,53.9225,53.9225,53.8222,53.8376,43190.0
2016-06-30 11:25:00,69.79,69.91,69.78,69.85,39443.0,53.8376,53.9302,53.8299,53.8839,39443.0
2016-06-30 11:30:00,69.86,69.93,69.83,69.86,45472.0,53.8916,53.9456,53.8685,53.8916,45472.0
2016-06-30 11:35:00,69.86,69.91,69.68,69.68,77457.0,53.8916,53.9302,53.7528,53.7528,77457.0
2016-06-30 11:40:00,69.68,69.69,69.52,69.53,86770.0,53.7528,53.7605,53.6294,53.6371,86770.0
2016-06-30 11:45:00,69.53,69.73,69.53,69.72,68439.0,53.6371,53.7914,53.6371,53.7836,68439.0
2016-06-30 11:50:00,69.72,69.77,69.62,69.65,113423.0,53.7836,53.8222,53.7065,53.7296,113423.0
2016-06-30 11:55:00,69.65,69.75,69.61,69.67,56266.0,53.7296,53.8068,53.6988,53.7451,56266.0
2016-06-30 12:00:00,69.67,69.73,69.6,69.61,75323.0,53.7451,53.7914,53.6911,53.6988,75323.0
2016-06-30 12:05:00,69.6,69.65,69.56,69.62,47555.0,53.6911,53.7296,53.6602,53.7065,47555.0
2016-06-30 12:10:00,69.63,69.77,69.63,69.77,44420.0,53.7142,53.8222,53.7142,53.8222,44420.0
2016-06-30 12:15:00,69.78,69.95,69.76,69.92,37496.0,53.8299,53.9611,53.8145,53.9379,37496.0
2016-06-30 12:20:00,69.92,69.97,69.91,69.94,45424.0,53.9379,53.9765,53.9302,53.9534,45424.0
2016-06-30 12:25:00,69.95,69.96,69.88,69.88,39903.0,53.9611,53.9688,53.9071,53.9071,39903.0
2016-06-30 12:30:00,69.89,69.98,69.88,69.95,32142.0,53.9148,53.9842,53.9071,53.9611,32142.0
2016-06-30 12:35:00,69.95,69.96,69.82,69.84,47383.0,53.9611,53.9688,53.8608,53.8762,47383.0
2016-06-30 12:40:00,69.85,69.86,69.7,69.72,38167.0,53.8839,53.8916,53.7682,53.7836,38167.0
2016-06-30 12:45:00,69.72,69.79,69.7,69.79,33188.0,53.7836,53.8376,53.7682,53.8376,33188.0
2016-06-30 12:50:00,69.8,69.87,69.79,69.83,36075.0,53.8454,53.8994,53.8376,53.8685,36075.0
2016-06-30 12:55:00,69.81,69.89,69.81,69.88,19174.0,53.8531,53.9148,53.8531,53.9071,19174.0
2016-06-30 13:00:00,69.88,69.91,69.86,69.89,30352.0,53.9071,53.9302,53.8916,53.9148,30352.0
2016-06-30 13:05:00,69.89,69.91,69.84,69.86,25771.0,53.9148,53.9302,53.8762,53.8916,25771.0
2016-06-30 13:10:00,69.86,69.87,69.82,69.85,29682.0,53.8916,53.8994,53.8608,53.8839,29682.0
2016-06-30 13:15:00,69.84,69.87,69.81,69.85,31007.0,53.8762,53.8994,53.8531,53.8839,31007.0
2016-06-30 13:20:00,69.86,69.89,69.83,69.84,26535.0,53.8916,53.9148,53.8685,53.8762,26535.0
2016-06-30 13:25:00,69.84,69.85,69.8,69.85,35693.0,53.8762,53.8839,53.8454,53.8839,35693.0
2016-06-30 13:30:00,69.85,69.9,69.83,69.83,33618.0,53.8839,53.9225,53.8685,53.8685,33618.0
2016-06-30 13:35:00,69.83,69.86,69.74,69.75,53545.0,53.8685,53.8916,53.7991,53.8068,53545.0
2016-06-30 13:40:00,69.75,69.85,69.73,69.85,36756.0,53.8068,53.8839,53.7914,53.8839,36756.0
2016-06-30 13:45:00,69.85,69.86,69.78,69.85,32943.0,53.8839,53.8916,53.8299,53.8839,32943.0
2016-06-30 13:50:00,69.84,69.9,69.73,69.74,83075.0,53.8762,53.9225,53.7914,53.7991,83075.0
2016-06-30 13:55:00,69.74,69.79,69.68,69.71,87857.0,53.7991,53.8376,53.7528,53.7759,87857.0
2016-06-30 14:00:00,69.72,69.8,69.72,69.78,44024.0,53.7836,53.8454,53.7836,53.8299,44024.0
2016-06-30 14:05:00,69.77,69.84,69.76,69.79,47575.0,53.8222,53.8762,53.8145,53.8376,47575.0
2016-06-30 14:10:00,69.8,69.86,69.79,69.84,36483.0,53.8454,53.8916,53.8376,53.8762,36483.0
2016-06-30 14:15:00,69.84,69.91,69.84,69.9,47370.0,53.8762,53.9302,53.8762,53.9225,47370.0
2016-06-30 14:20:00,69.91,69.91,69.88,69.91,68057.0,53.9302,53.9302,53.9071,53.9302,68057.0
2016-06-30 14:25:00,69.91,69.91,69.78,69.79,47952.0,53.9302,53.9302,53.8299,53.8376,47952.0
2016-06-30 14:30:00,69.79,69.82,69.7,69.71,63295.0,53.8376,53.8608,53.7682,53.7759,63295.0
2016-06-30 14:35:00,69.71,69.76,69.67,69.7,49804.0,53.7759,53.8145,53.7451,53.7682,49804.0
2016-06-30 14:40:00,69.7,69.73,69.64,69.65,57170.0,53.7682,53.7914,53.7219,53.7296,57170.0
2016-06-30 14:45:00,69.65,69.66,69.6,69.66,65684.0,53.7296,53.7374,53.6911,53.7374,65684.0
2016-06-30 14:50:00,69.65,69.72,69.61,69.72,47723.0,53.7296,53.7836,53.6988,53.7836,47723.0
2016-06-30 14:55:00,69.72,69.74,69.66,69.69,48419.0,53.7836,53.7991,53.7374,53.7605,48419.0
2016-06-30 15:00:00,69.69,69.79,69.69,69.72,109807.0,53.7605,53.8376,53.7605,53.7836,109807.0
2016-06-30 15:05:00,69.73,69.74,69.68,69.72,65721.0,53.7914,53.7991,53.7528,53.7836,65721.0
2016-06-30 15:10:00,69.71,69.72,69.65,69.67,66901.0,53.7759,53.7836,53.7296,53.7451,66901.0
2016-06-30 15:15:00,69.67,69.68,69.57,69.58,65744.0,53.7451,53.7528,53.6679,53.6756,65744.0
2016-06-30 15:20:00,69.57,69.7,69.57,69.7,45931.0,53.6679,53.7682,53.6679,53.7682,45931.0
2016-06-30 15:25:00,69.7,69.82,69.69,69.79,81526.0,53.7682,53.8608,53.7605,53.8376,81526.0
2016-06-30 15:30:00,69.8,69.84,69.77,69.83,136305.0,53.8454,53.8762,53.8222,53.8685,136305.0
2016-06-30 15:35:00,69.83,69.84,69.75,69.81,94868.0,53.8685,53.8762,53.8068,53.8531,94868.0
2016-06-30 15:40:00,69.81,69.86,69.77,69.77,118827.0,53.8531,53.8916,53.8222,53.8222,118827.0
2016-06-30 15:45:00,69.78,69.86,69.76,69.76,135214.0,53.8299,53.8916,53.8145,53.8145,135214.0
2016-06-30 15:50:00,69.77,69.79,69.72,69.73,172175.0,53.8222,53.8376,53.7836,53.7914,172175.0
2016-06-30 15:55:00,69.74,69.85,69.69,69.84,443179.0,53.7991,53.8839,53.7605,53.8762,443179.0
2016-07-01 09:30:00,69.64,69.92,69.6,69.75,122268.0,53.7219,53.9379,53.6911,53.8068,122268.0
2016-07-01 09:35:00,69.78,69.93,69.77,69.85,92702.0,53.8299,53.9456,53.8222,53.8839,92702.0
2016-07-01 09:40:00,69.85,69.95,69.85,69.92,81277.0,53.8839,53.9611,53.8839,53.9379,81277.0
2016-07-01 09:45:00,69.94,70.16,69.93,70.14,102505.0,53.9534,54.1231,53.9456,54.1076,102505.0
2016-07-01 09:50:00,70.15,70.41,70.14,70.38,42389.0,54.1154,54.3159,54.1076,54.2928,42389.0
2016-07-01 09:55:00,70.36,70.43,70.29,70.34,138401.0,54.2774,54.3314,54.2234,54.2619,138401.0
2016-07-01 10:00:00,70.34,70.5,70.34,70.39,70736.0,54.2619,54.3854,54.2619,54.3005,70736.0
2016-07-01 10:05:00,70.39,70.42,70.31,70.34,50140.0,54.3005,54.3236,54.2388,54.2619,50140.0
2016-07-01 10:10:00,70.34,70.37,70.28,70.32,47939.0,54.2619,54.2851,54.2156,54.2465,47939.0
2016-07-01 10:15:00,70.31,70.33,70.15,70.17,32490.0,54.2388,54.2542,54.1154,54.1308,32490.0
2016-07-01 10:20:00,70.18,70.25,70.14,70.14,51944.0,54.1385,54.1925,54.1076,54.1076,51944.0
2016-07-01 10:25:00,70.14,70.19,70.1,70.16,95302.0,54.1076,54.1462,54.0768,54.1231,95302.0
2016-07-01 10:30:00,70.17,70.18,70.06,70.06,62330.0,54.1308,54.1385,54.0459,54.0459,62330.0
2016-07-01 10:35:00,70.07,70.08,70.0,70.02,63016.0,54.0536,54.0614,53.9996,54.0151,63016.0
2016-07-01 10:40:00,70.02,70.07,70.0,70.02,52927.0,54.0151,54.0536,53.9996,54.0151,52927.0
2016-07-01 10:45:00,70.02,70.02,69.92,69.95,90677.0,54.0151,54.0151,53.9379,53.9611,90677.0
2016-07-01 10:50:00,69.95,70.05,69.93,70.05,115934.0,53.9611,54.0382,53.9456,54.0382,115934.0
2016-07-01 10:55:00,70.04,70.04,70.0,70.01,40252.0,54.0305,54.0305,53.9996,54.0074,40252.0
2016-07-01 11:00:00,70.01,70.05,69.99,69.99,58733.0,54.0074,54.0382,53.9919,53.9919,58733.0
2016-07-01 11:05:00,70.0,70.02,69.92,69.95,39694.0,53.9996,54.0151,53.9379,53.9611,39694.0
2016-07-01 11:10:00,69.96,70.03,69.88,70.0,40964.0,53.9688,54.0228,53.9071,53.9996,40964.0
2016-07-01 11:15:00,70.0,70.02,69.94,69.97,64941.0,53.9996,54.0151,53.9534,53.9765,64941.0
2016-07-01 11:20:00,69.97,70.0,69.9,69.9,73890.0,53.9765,53.9996,53.9225,53.9225,73890.0
2016-07-01 11:25:00,69.91,70.0,69.91,69.98,27710.0,53.9302,53.9996,53.9302,53.9842,27710.0
2016-07-01 11:30:00,69.98,70.01,69.92,69.98,38124.0,53.9842,54.0074,53.9379,53.9842,38124.0
2016-07-01 11:35:00,69.98,69.98,69.93,69.95,20303.0,53.9842,53.9842,53.9456,53.9611,20303.0
2016-07-01 11:40:00,69.95,70.02,69.95,69.97,45538.0,53.9611,54.0151,53.9611,53.9765,45538.0
2016-07-01 11:45:00,69.96,69.98,69.9,69.94,59178.0,53.9688,53.9842,53.9225,53.9534,59178.0
2016-07-01 11:50:00,69.93,69.97,69.91,69.93,46939.0,53.9456,53.9765,53.9302,53.9456,46939.0
2016-07-01 11:55:00,69.94,69.99,69.93,69.94,46608.0,53.9534,53.9919,53.9456,53.9534,46608.0
2016-07-01 12:00:00,69.94,69.96,69.89,69.92,129544.0,53.9534,53.9688,53.9148,53.9379,129544.0
2016-07-01 12:05:00,69.92,69.93,69.87,69.9,72115.0,53.9379,53.9456,53.8994,53.9225,72115.0
2016-07-01 12:10:00,69.89,69.93,69.86,69.88,36733.0,53.9148,53.9456,53.8916,53.9071,36733.0
2016-07-01 12:15:00,69.88,69.9,69.84,69.88,58565.0,53.9071,53.9225,53.8762,53.9071,58565.0
2016-07-01 12:20:00,69.88,69.95,69.85,69.87,66607.0,53.9071,53.9611,53.8839,53.8994,66607.0
2016-07-01 12:25:00,69.86,69.9,69.86,69.86,16270.0,53.8916,53.9225,53.8916,53.8916,16270.0
2016-07-01 12:30:00,69.86,69.92,69.86,69.92,44964.0,53.8916,53.9379,53.8916,53.9379,44964.0
2016-07-01 12:35:00,69.92,69.93,69.87,69.9,47902.0,53.9379,53.9456,53.8994,53.9225,47902.0
2016-07-01 12:40:00,69.91,69.94,69.88,69.93,42371.0,53.9302,53.9534,53.9071,53.9456,42371.0
2016-07-01 12:45:00,69.93,69.94,69.88,69.91,60465.0,53.9456,53.9534,53.9071,53.9302,60465.0
2016-07-01 12:50:00,69.92,69.93,69.88,69.92,33145.0,53.9379,53.9456,53.9071,53.9379,33145.0
2016-07-01 12:55:00,69.92,69.95,69.89,69.92,65171.0,53.9379,53.9611,53.9148,53.9379,65171.0
2016-07-01 13:00:00,69.92,70.05,69.92,70.03,21317.0,53.9379,54.0382,53.9379,54.0228,21317.0
2016-07-01 13:05:00,70.02,70.07,70.01,70.01,15224.0,54.0151,54.0536,54.0074,54.0074,15224.0
2016-07-01 13:10:00,70.01,70.05,69.96,70.03,19787.0,54.0074,54.0382,53.9688,54.0228,19787.0
2016-07-01 13:15:00,70.04,70.08,70.03,70.05,26684.0,54.0305,54.0614,54.0228,54.0382,26684.0
2016-07-01 13:20:00,70.05,70.07,70.03,70.07,16780.0,54.0382,54.0536,54.0228,54.0536,16780.0
2016-07-01 13:25:00,70.08,70.09,70.0,70.0,20406.0,54.0614,54.0691,53.9996,53.9996,20406.0
2016-07-01 13:30:00,70.0,70.0,69.93,70.0,31764.0,53.9996,53.9996,53.9456,53.9996,31764.0
2016-07-01 13:35:00,70.0,70.02,69.95,69.97,31271.0,53.9996,54.0151,53.9611,53.9765,31271.0
2016-07-01 13:40:00,69.98,70.02,69.97,70.01,14454.0,53.9842,54.0151,53.9765,54.0074,14454.0
2016-07-01 13:45:00,70.02,70.08,69.98,70.08,20569.0,54.0151,54.0614,53.9842,54.0614,20569.0
2016-07-01 13:50:00,70.08,70.09,70.02,70.09,17391.0,54.0614,54.0691,54.0151,54.0691,17391.0
2016-07-01 13:55:00,70.09,70.11,70.06,70.1,28522.0,54.0691,54.0845,54.0459,54.0768,28522.0
2016-07-01 14:00:00,70.1,70.1,70.06,70.07,20891.0,54.0768,54.0768,54.0459,54.0536,20891.0
2016-07-01 14:05:00,70.06,70.07,70.03,70.06,18803.0,54.0459,54.0536,54.0228,54.0459,18803.0
2016-07-01 14:10:00,70.05,70.09,70.05,70.08,14332.0,54.0382,54.0691,54.0382,54.0614,14332.0
2016-07-01 14:15:00,70.08,70.09,70.05,70.07,34414.0,54.0614,54.0691,54.0382,54.0536,34414.0
2016-07-01 14:20:00,70.08,70.1,70.03,70.04,29206.0,54.0614,54.0768,54.0228,54.0305,29206.0
2016-07-01 14:25:00,70.04,70.07,69.99,70.05,24210.0,54.0305,54.0536,53.9919,54.0382,24210.0
2016-07-01 14:30:00,70.06,70.07,69.98,69.98,36177.0,54.0459,54.0536,53.9842,53.9842,36177.0
2016-07-01 14:35:00,69.99,70.0,69.92,69.94,23098.0,53.9919,53.9996,53.9379,53.9534,23098.0
2016-07-01 14:40:00,69.93,69.97,69.92,69.94,20351.0,53.9456,53.9765,53.9379,53.9534,20351.0
2016-07-01 14:45:00,69.95,69.96,69.91,69.92,26159.0,53.9611,53.9688,53.9302,53.9379,26159.0
2016-07-01 14:50:00,69.92,69.94,69.92,69.93,15727.0,53.9379,53.9534,53.9379,53.9456,15727.0
2016-07-01 14:55:00,69.94,69.98,69.91,69.98,60546.0,53.9534,53.9842,53.9302,53.9842,60546.0
2016-07-01 15:00:00,69.99,70.03,69.98,70.0,18315.0,53.9919,54.0228,53.9842,53.9996,18315.0
2016-07-01 15:05:00,70.0,70.17,70.0,70.15,43046.0,53.9996,54.1308,53.9996,54.1154,43046.0
2016-07-01 15:10:00,70.15,70.17,70.09,70.1,49441.0,54.1154,54.1308,54.0691,54.0768,49441.0
2016-07-01 15:15:00,70.1,70.12,70.07,70.11,34192.0,54.0768,54.0922,54.0536,54.0845,34192.0
2016-07-01 15:20:00,70.12,70.13,70.06,70.06,24104.0,54.0922,54.0999,54.0459,54.0459,24104.0
2016-07-01 15:25:00,70.06,70.12,70.06,70.08,31410.0,54.0459,54.0922,54.0459,54.0614,31410.0
2016-07-01 15:30:00,70.09,70.18,70.07,70.16,49004.0,54.0691,54.1385,54.0536,54.1231,49004.0
2016-07-01 15:35:00,70.16,70.17,70.0,70.03,48450.0,54.1231,54.1308,53.9996,54.0228,48450.0
2016-07-01 15:40:00,70.03,70.05,69.97,69.97,87869.0,54.0228,54.0382,53.9765,53.9765,87869.0
2016-07-01 15:45:00,69.98,70.05,69.97,70.02,56345.0,53.9842,54.0382,53.9765,54.0151,56345.0
2016-07-01 15:50:00,70.02,70.11,70.01,70.09,55421.0,54.0151,54.0845,54.0074,54.0691,55421.0
2016-07-01 15:55:00,70.09,70.19,70.07,70.07,200080.0,54.0691,54.1462,54.0536,54.0536,200080.0
2016-07-05 09:30:00,70.0,70.15,70.0,70.05,65234.0,53.9996,54.1154,53.9996,54.0382,65234.0
2016-07-05 09:35:00,70.07,70.21,70.0,70.13,43413.0,54.0536,54.1616,53.9996,54.0999,43413.0
2016-07-05 09:40:00,70.13,70.13,69.91,70.04,42589.0,54.0999,54.0999,53.9302,54.0305,42589.0
2016-07-05 09:45:00,70.05,70.07,69.79,69.92,44226.0,54.0382,54.0536,53.8376,53.9379,44226.0
2016-07-05 09:50:00,69.94,69.95,69.82,69.87,32775.0,53.9534,53.9611,53.8608,53.8994,32775.0
2016-07-05 09:55:00,69.86,69.89,69.73,69.81,33916.0,53.8916,53.9148,53.7914,53.8531,33916.0
2016-07-05 10:00:00,69.81,69.81,69.72,69.79,34086.0,53.8531,53.8531,53.7836,53.8376,34086.0
2016-07-05 10:05:00,69.78,69.81,69.69,69.78,29234.0,53.8299,53.8531,53.7605,53.8299,29234.0
2016-07-05 10:10:00,69.78,69.88,69.73,69.86,37810.0,53.8299,53.9071,53.7914,53.8916,37810.0
2016-07-05 10:15:00,69.85,69.9,69.81,69.81,29689.0,53.8839,53.9225,53.8531,53.8531,29689.0
2016-07-05 10:20:00,69.81,69.91,69.7,69.9,70760.0,53.8531,53.9302,53.7682,53.9225,70760.0
2016-07-05 10:25:00,69.9,69.91,69.77,69.88,53892.0,53.9225,53.9302,53.8222,53.9071,53892.0
2016-07-05 10:30:00,69.88,70.0,69.87,69.92,49924.0,53.9071,53.9996,53.8994,53.9379,49924.0
2016-07-05 10:35:00,69.92,70.04,69.9,69.92,184716.0,53.9379,54.0305,53.9225,53.9379,184716.0
2016-07-05 10:40:00,69.91,69.91,69.85,69.88,78212.0,53.9302,53.9302,53.8839,53.9071,78212.0
2016-07-05 10:45:00,69.86,69.86,69.73,69.77,32922.0,53.8916,53.8916,53.7914,53.8222,32922.0
2016-07-05 10:50:00,69.78,69.85,69.77,69.84,26074.0,53.8299,53.8839,53.8222,53.8762,26074.0
2016-07-05 10:55:00,69.84,69.96,69.83,69.95,42170.0,53.8762,53.9688,53.8685,53.9611,42170.0
2016-07-05 11:00:00,69.95,69.98,69.88,69.89,45547.0,53.9611,53.9842,53.9071,53.9148,45547.0
2016-07-05 11:05:00,69.88,69.91,69.85,69.85,30766.0,53.9071,53.9302,53.8839,53.8839,30766.0
2016-07-05 11:10:00,69.84,69.84,69.58,69.6,30463.0,53.8762,53.8762,53.6756,53.6911,30463.0
2016-07-05 11:15:00,69.61,69.8,69.61,69.68,31246.0,53.6988,53.8454,53.6988,53.7528,31246.0
2016-07-05 11:20:00,69.68,69.73,69.65,69.72,42663.0,53.7528,53.7914,53.7296,53.7836,42663.0
2016-07-05 11:25:00,69.72,69.73,69.63,69.64,18423.0,53.7836,53.7914,53.7142,53.7219,18423.0
2016-07-05 11:30:00,69.64,69.69,69.62,69.66,21697.0,53.7219,53.7605,53.7065,53.7374,21697.0
2016-07-05 11:35:00,69.67,69.67,69.61,69.65,16727.0,53.7451,53.7451,53.6988,53.7296,16727.0
2016-07-05 11:40:00,69.64,69.64,69.58,69.59,20250.0,53.7219,53.7219,53.6756,53.6834,20250.0
2016-07-05 11:45:00,69.59,69.59,69.49,69.51,35876.0,53.6834,53.6834,53.6062,53.6216,35876.0
2016-07-05 11:50:00,69.51,69.52,69.43,69.49,26767.0,53.6216,53.6294,53.5599,53.6062,26767.0
2016-07-05 11:55:00,69.48,69.49,69.38,69.44,30072.0,53.5985,53.6062,53.5214,53.5676,30072.0
2016-07-05 12:00:00,69.44,69.47,69.38,69.46,23319.0,53.5676,53.5908,53.5214,53.5831,23319.0
2016-07-05 12:05:00,69.46,69.55,69.44,69.49,16676.0,53.5831,53.6525,53.5676,53.6062,16676.0
2016-07-05 12:10:00,69.48,69.51,69.4,69.43,26578.0,53.5985,53.6216,53.5368,53.5599,26578.0
2016-07-05 12:15:00,69.42,69.54,69.42,69.53,32645.0,53.5522,53.6448,53.5522,53.6371,32645.0
2016-07-05 12:20:00,69.53,69.56,69.49,69.52,26499.0,53.6371,53.6602,53.6062,53.6294,26499.0
2016-07-05 12:25:00,69.52,69.56,69.49,69.54,36214.0,53.6294,53.6602,53.6062,53.6448,36214.0
2016-07-05 12:30:00,69.55,69.57,69.55,69.56,13963.0,53.6525,53.6679,53.6525,53.6602,13963.0
2016-07-05 12:35:00,69.56,69.57,69.48,69.5,17172.0,53.6602,53.6679,53.5985,53.6139,17172.0
2016-07-05 12:40:00,69.49,69.55,69.49,69.54,17236.0,53.6062,53.6525,53.6062,53.6448,17236.0
2016-07-05 12:45:00,69.54,69.6,69.53,69.58,25662.0,53.6448,53.6911,53.6371,53.6756,25662.0
2016-07-05 12:50:00,69.58,69.58,69.5,69.55,21636.0,53.6756,53.6756,53.6139,53.6525,21636.0
2016-07-05 12:55:00,69.55,69.69,69.54,69.69,15848.0,53.6525,53.7605,53.6448,53.7605,15848.0
2016-07-05 13:00:00,69.7,69.71,69.65,69.7,21673.0,53.7682,53.7759,53.7296,53.7682,21673.0
2016-07-05 13:05:00,69.7,69.8,69.65,69.74,38264.0,53.7682,53.8454,53.7296,53.7991,38264.0
2016-07-05 13:10:00,69.74,69.81,69.72,69.78,14773.0,53.7991,53.8531,53.7836,53.8299,14773.0
2016-07-05 13:15:00,69.78,69.78,69.72,69.73,17415.0,53.8299,53.8299,53.7836,53.7914,17415.0
2016-07-05 13:20:00,69.72,69.75,69.69,69.7,47629.0,53.7836,53.8068,53.7605,53.7682,47629.0
2016-07-05 13:25:00,69.7,69.7,69.64,69.67,13376.0,53.7682,53.7682,53.7219,53.7451,13376.0
2016-07-05 13:30:00,69.66,69.66,69.62,69.64,14812.0,53.7374,53.7374,53.7065,53.7219,14812.0
2016-07-05 13:35:00,69.63,69.66,69.54,69.55,34393.0,53.7142,53.7374,53.6448,53.6525,34393.0
2016-07-05 13:40:00,69.56,69.57,69.5,69.52,24197.0,53.6602,53.6679,53.6139,53.6294,24197.0
2016-07-05 13:45:00,69.52,69.57,69.48,69.56,23595.0,53.6294,53.6679,53.5985,53.6602,23595.0
2016-07-05 13:50:00,69.56,69.59,69.49,69.5,18948.0,53.6602,53.6834,53.6062,53.6139,18948.0
2016-07-05 13:55:00,69.5,69.57,69.5,69.57,14989.0,53.6139,53.6679,53.6139,53.6679,14989.0
2016-07-05 14:00:00,69.57,69.65,69.57,69.62,16635.0,53.6679,53.7296,53.6679,53.7065,16635.0
2016-07-05 14:05:00,69.63,69.63,69.55,69.56,18273.0,53.7142,53.7142,53.6525,53.6602,18273.0
2016-07-05 14:10:00,69.56,69.65,69.56,69.62,24237.0,53.6602,53.7296,53.6602,53.7065,24237.0
2016-07-05 14:15:00,69.63,69.66,69.6,69.62,13380.0,53.7142,53.7374,53.6911,53.7065,13380.0
2016-07-05 14:20:00,69.62,69.65,69.58,69.6,19611.0,53.7065,53.7296,53.6756,53.6911,19611.0
2016-07-05 14:25:00,69.61,69.63,69.57,69.62,17874.0,53.6988,53.7142,53.6679,53.7065,17874.0
2016-07-05 14:30:00,69.62,69.67,69.61,69.66,17869.0,53.7065,53.7451,53.6988,53.7374,17869.0
2016-07-05 14:35:00,69.65,69.66,69.59,69.61,20712.0,53.7296,53.7374,53.6834,53.6988,20712.0
2016-07-05 14:40:00,69.61,69.62,69.54,69.55,26998.0,53.6988,53.7065,53.6448,53.6525,26998.0
2016-07-05 14:45:00,69.54,69.59,69.52,69.56,34041.0,53.6448,53.6834,53.6294,53.6602,34041.0
2016-07-05 14:50:00,69.56,69.58,69.53,69.56,16321.0,53.6602,53.6756,53.6371,53.6602,16321.0
2016-07-05 14:55:00,69.55,69.65,69.53,69.65,18620.0,53.6525,53.7296,53.6371,53.7296,18620.0
2016-07-05 15:00:00,69.64,69.67,69.59,69.62,35867.0,53.7219,53.7451,53.6834,53.7065,35867.0
2016-07-05 15:05:00,69.63,69.66,69.61,69.65,32940.0,53.7142,53.7374,53.6988,53.7296,32940.0
2016-07-05 15:10:00,69.66,69.7,69.65,69.68,30401.0,53.7374,53.7682,53.7296,53.7528,30401.0
2016-07-05 15:15:00,69.68,69.74,69.67,69.71,42074.0,53.7528,53.7991,53.7451,53.7759,42074.0
2016-07-05 15:20:00,69.7,69.77,69.7,69.77,28229.0,53.7682,53.8222,53.7682,53.8222,28229.0
2016-07-05 15:25:00,69.77,69.77,69.73,69.74,31087.0,53.8222,53.8222,53.7914,53.7991,31087.0
2016-07-05 15:30:00,69.74,69.9,69.73,69.84,43598.0,53.7991,53.9225,53.7914,53.8762,43598.0
2016-07-05 15:35:00,69.84,69.86,69.76,69.76,39069.0,53.8762,53.8916,53.8145,53.8145,39069.0
2016-07-05 15:40:00,69.76,69.78,69.73,69.77,48444.0,53.8145,53.8299,53.7914,53.8222,48444.0
2016-07-05 15:45:00,69.78,69.87,69.78,69.84,64351.0,53.8299,53.8994,53.8299,53.8762,64351.0
2016-07-05 15:50:00,69.85,69.86,69.71,69.72,77325.0,53.8839,53.8916,53.7759,53.7836,77325.0
2016-07-05 15:55:00,69.73,69.76,69.68,69.74,117794.0,53.7914,53.8145,53.7528,53.7991,117794.0
2016-07-06 09:30:00,69.54,70.11,69.44,69.92,83918.0,53.6448,54.0845,53.5676,53.9379,83918.0
2016-07-06 09:35:00,69.92,69.95,69.61,69.78,25053.0,53.9379,53.9611,53.6988,53.8299,25053.0
2016-07-06 09:40:00,69.79,69.79,69.53,69.58,53922.0,53.8376,53.8376,53.6371,53.6756,53922.0
2016-07-06 09:45:00,69.57,69.67,69.5,69.66,39099.0,53.6679,53.7451,53.6139,53.7374,39099.0
2016-07-06 09:50:00,69.67,69.69,69.58,69.65,80608.0,53.7451,53.7605,53.6756,53.7296,80608.0
2016-07-06 09:55:00,69.65,69.79,69.63,69.76,90957.0,53.7296,53.8376,53.7142,53.8145,90957.0
2016-07-06 10:00:00,69.75,69.94,69.75,69.94,157200.0,53.8068,53.9534,53.8068,53.9534,157200.0
2016-07-06 10:05:00,69.95,70.07,69.85,70.04,55737.0,53.9611,54.0536,53.8839,54.0305,55737.0
2016-07-06 10:10:00,70.03,70.05,69.85,69.85,45853.0,54.0228,54.0382,53.8839,53.8839,45853.0
2016-07-06 10:15:00,69.86,69.88,69.8,69.83,57605.0,53.8916,53.9071,53.8454,53.8685,57605.0
2016-07-06 10:20:00,69.81,69.92,69.75,69.91,21464.0,53.8531,53.9379,53.8068,53.9302,21464.0
2016-07-06 10:25:00,69.91,69.93,69.82,69.85,33470.0,53.9302,53.9456,53.8608,53.8839,33470.0
2016-07-06 10:30:00,69.84,69.84,69.77,69.79,58895.0,53.8762,53.8762,53.8222,53.8376,58895.0
2016-07-06 10:35:00,69.79,69.82,69.77,69.77,54049.0,53.8376,53.8608,53.8222,53.8222,54049.0
2016-07-06 10:40:00,69.78,69.85,69.77,69.78,112550.0,53.8299,53.8839,53.8222,53.8299,112550.0
2016-07-06 10:45:00,69.78,69.78,69.73,69.76,36918.0,53.8299,53.8299,53.7914,53.8145,36918.0
2016-07-06 10:50:00,69.77,69.88,69.77,69.81,41748.0,53.8222,53.9071,53.8222,53.8531,41748.0
2016-07-06 10:55:00,69.81,69.94,69.81,69.94,25927.0,53.8531,53.9534,53.8531,53.9534,25927.0
2016-07-06 11:00:00,69.95,70.07,69.95,69.95,50399.0,53.9611,54.0536,53.9611,53.9611,50399.0
2016-07-06 11:05:00,69.95,70.05,69.95,70.05,26464.0,53.9611,54.0382,53.9611,54.0382,26464.0
2016-07-06 11:10:00,70.06,70.25,70.06,70.11,44320.0,54.0459,54.1925,54.0459,54.0845,44320.0
2016-07-06 11:15:00,70.13,70.13,70.01,70.02,12474.0,54.0999,54.0999,54.0074,54.0151,12474.0
2016-07-06 11:20:00,70.03,70.04,69.91,69.94,28665.0,54.0228,54.0305,53.9302,53.9534,28665.0
2016-07-06 11:25:00,69.95,69.99,69.88,69.96,28316.0,53.9611,53.9919,53.9071,53.9688,28316.0
2016-07-06 11:30:00,69.96,70.05,69.95,70.01,48955.0,53.9688,54.0382,53.9611,54.0074,48955.0
2016-07-06 11:35:00,70.0,70.04,69.97,70.02,24120.0,53.9996,54.0305,53.9765,54.0151,24120.0
2016-07-06 11:40:00,70.01,70.08,69.99,70.04,23404.0,54.0074,54.0614,53.9919,54.0305,23404.0
2016-07-06 11:45:00,70.04,70.04,69.97,70.01,17592.0,54.0305,54.0305,53.9765,54.0074,17592.0
2016-07-06 11:50:00,70.01,70.1,70.0,70.09,28689.0,54.0074,54.0768,53.9996,54.0691,28689.0
2016-07-06 11:55:00,70.09,70.18,70.08,70.16,21243.0,54.0691,54.1385,54.0614,54.1231,21243.0
2016-07-06 12:00:00,70.14,70.27,70.13,70.23,32425.0,54.1076,54.2079,54.0999,54.1771,32425.0
2016-07-06 12:05:00,70.23,70.24,70.13,70.13,8445.0,54.1771,54.1848,54.0999,54.0999,8445.0
2016-07-06 12:10:00,70.12,70.18,70.12,70.17,29797.0,54.0922,54.1385,54.0922,54.1308,29797.0
2016-07-06 12:15:00,70.17,70.24,70.17,70.19,44327.0,54.1308,54.1848,54.1308,54.1462,44327.0
2016-07-06 12:20:00,70.18,70.2,70.11,70.12,36049.0,54.1385,54.1539,54.0845,54.0922,36049.0
2016-07-06 12:25:00,70.13,70.19,70.13,70.18,17390.0,54.0999,54.1462,54.0999,54.1385,17390.0
2016-07-06 12:30:00,70.18,70.19,70.16,70.17,24850.0,54.1385,54.1462,54.1231,54.1308,24850.0
2016-07-06 12:35:00,70.17,70.23,70.14,70.17,17496.0,54.1308,54.1771,54.1076,54.1308,17496.0
2016-07-06 12:40:00,70.17,70.24,70.14,70.18,18647.0,54.1308,54.1848,54.1076,54.1385,18647.0
2016-07-06 12:45:00,70.17,70.18,70.08,70.09,27422.0,54.1308,54.1385,54.0614,54.0691,27422.0
2016-07-06 12:50:00,70.09,70.17,70.09,70.17,23033.0,54.0691,54.1308,54.0691,54.1308,23033.0
2016-07-06 12:55:00,70.17,70.25,70.13,70.23,20992.0,54.1308,54.1925,54.0999,54.1771,20992.0
2016-07-06 13:00:00,70.24,70.28,70.21,70.21,21768.0,54.1848,54.2156,54.1616,54.1616,21768.0
2016-07-06 13:05:00,70.2,70.26,70.2,70.21,15542.0,54.1539,54.2002,54.1539,54.1616,15542.0
2016-07-06 13:10:00,70.21,70.21,70.16,70.17,16746.0,54.1616,54.1616,54.1231,54.1308,16746.0
2016-07-06 13:15:00,70.17,70.19,70.08,70.12,19912.0,54.1308,54.1462,54.0614,54.0922,19912.0
2016-07-06 13:20:00,70.12,70.12,70.06,70.09,13741.0,54.0922,54.0922,54.0459,54.0691,13741.0
2016-07-06 13:25:00,70.09,70.13,70.04,70.1,27336.0,54.0691,54.0999,54.0305,54.0768,27336.0
2016-07-06 13:30:00,70.11,70.15,70.08,70.11,27088.0,54.0845,54.1154,54.0614,54.0845,27088.0
2016-07-06 13:35:00,70.11,70.14,70.09,70.11,15819.0,54.0845,54.1076,54.0691,54.0845,15819.0
2016-07-06 13:40:00,70.1,70.16,70.02,70.02,28434.0,54.0768,54.1231,54.0151,54.0151,28434.0
2016-07-06 13:45:00,70.03,70.11,70.02,70.1,22517.0,54.0228,54.0845,54.0151,54.0768,22517.0
2016-07-06 13:50:00,70.09,70.14,70.03,70.03,49246.0,54.0691,54.1076,54.0228,54.0228,49246.0
2016-07-06 13:55:00,70.03,70.04,70.0,70.02,21770.0,54.0228,54.0305,53.9996,54.0151,21770.0
2016-07-06 14:00:00,70.03,70.11,69.96,70.05,43342.0,54.0228,54.0845,53.9688,54.0382,43342.0
2016-07-06 14:05:00,70.04,70.12,70.04,70.09,25191.0,54.0305,54.0922,54.0305,54.0691,25191.0
2016-07-06 14:10:00,70.08,70.1,70.01,70.02,48738.0,54.0614,54.0768,54.0074,54.0151,48738.0
2016-07-06 14:15:00,70.02,70.12,69.96,70.12,48208.0,54.0151,54.0922,53.9688,54.0922,48208.0
2016-07-06 14:20:00,70.13,70.17,70.1,70.1,21830.0,54.0999,54.1308,54.0768,54.0768,21830.0
2016-07-06 14:25:00,70.1,70.15,70.05,70.12,16596.0,54.0768,54.1154,54.0382,54.0922,16596.0
2016-07-06 14:30:00,70.14,70.18,70.1,70.15,25696.0,54.1076,54.1385,54.0768,54.1154,25696.0
2016-07-06 14:35:00,70.16,70.32,70.15,70.28,34952.0,54.1231,54.2465,54.1154,54.2156,34952.0
2016-07-06 14:40:00,70.28,70.3,70.24,70.28,30541.0,54.2156,54.2311,54.1848,54.2156,30541.0
2016-07-06 14:45:00,70.29,70.36,70.29,70.29,34032.0,54.2234,54.2774,54.2234,54.2234,34032.0
2016-07-06 14:50:00,70.29,70.37,70.28,70.37,20325.0,54.2234,54.2851,54.2156,54.2851,20325.0
2016-07-06 14:55:00,70.37,70.38,70.27,70.3,30488.0,54.2851,54.2928,54.2079,54.2311,30488.0
2016-07-06 15:00:00,70.3,70.39,70.3,70.39,75490.0,54.2311,54.3005,54.2311,54.3005,75490.0
2016-07-06 15:05:00,70.39,70.45,70.38,70.45,45903.0,54.3005,54.3468,54.2928,54.3468,45903.0
2016-07-06 15:10:00,70.45,70.45,70.37,70.4,54573.0,54.3468,54.3468,54.2851,54.3082,54573.0
2016-07-06 15:15:00,70.39,70.42,70.38,70.39,34085.0,54.3005,54.3236,54.2928,54.3005,34085.0
2016-07-06 15:20:00,70.39,70.39,70.27,70.27,60292.0,54.3005,54.3005,54.2079,54.2079,60292.0
2016-07-06 15:25:00,70.27,70.35,70.22,70.31,42357.0,54.2079,54.2696,54.1694,54.2388,42357.0
2016-07-06 15:30:00,70.31,70.32,70.26,70.26,37264.0,54.2388,54.2465,54.2002,54.2002,37264.0
2016-07-06 15:35:00,70.27,70.4,70.27,70.39,54975.0,54.2079,54.3082,54.2079,54.3005,54975.0
2016-07-06 15:40:00,70.38,70.46,70.38,70.43,42018.0,54.2928,54.3545,54.2928,54.3314,42018.0
2016-07-06 15:45:00,70.43,70.44,70.29,70.32,49294.0,54.3314,54.3391,54.2234,54.2465,49294.0
2016-07-06 15:50:00,70.32,70.42,70.31,70.42,56635.0,54.2465,54.3236,54.2388,54.3236,56635.0
2016-07-06 15:55:00,70.42,70.54,70.38,70.51,163669.0,54.3236,54.4162,54.2928,54.3931,163669.0
2016-07-07 09:30:00,70.46,70.89,70.41,70.6,228238.0,54.3545,54.6862,54.3159,54.4625,228238.0
2016-07-07 09:35:00,70.62,70.71,70.5,70.63,53232.0,54.4779,54.5474,54.3854,54.4856,53232.0
2016-07-07 09:40:00,70.63,70.92,70.63,70.76,112167.0,54.4856,54.7094,54.4856,54.5859,112167.0
2016-07-07 09:45:00,70.77,70.77,70.37,70.57,121071.0,54.5936,54.5936,54.2851,54.4394,121071.0
2016-07-07 09:50:00,70.58,70.6,70.43,70.5,37892.0,54.4471,54.4625,54.3314,54.3854,37892.0
2016-07-07 09:55:00,70.49,70.49,70.25,70.31,36155.0,54.3776,54.3776,54.1925,54.2388,36155.0
2016-07-07 10:00:00,70.3,70.39,70.24,70.35,30289.0,54.2311,54.3005,54.1848,54.2696,30289.0
2016-07-07 10:05:00,70.35,70.42,70.3,70.33,102635.0,54.2696,54.3236,54.2311,54.2542,102635.0
2016-07-07 10:10:00,70.34,70.34,70.27,70.31,22428.0,54.2619,54.2619,54.2079,54.2388,22428.0
2016-07-07 10:15:00,70.33,70.34,70.24,70.31,37152.0,54.2542,54.2619,54.1848,54.2388,37152.0
2016-07-07 10:20:00,70.31,70.47,70.29,70.46,150346.0,54.2388,54.3622,54.2234,54.3545,150346.0
2016-07-07 10:25:00,70.47,70.57,70.41,70.55,200557.0,54.3622,54.4394,54.3159,54.4239,200557.0
2016-07-07 10:30:00,70.55,70.58,70.5,70.54,47909.0,54.4239,54.4471,54.3854,54.4162,47909.0
2016-07-07 10:35:00,70.54,70.61,70.54,70.6,29361.0,54.4162,54.4702,54.4162,54.4625,29361.0
2016-07-07 10:40:00,70.58,70.63,70.56,70.57,28672.0,54.4471,54.4856,54.4316,54.4394,28672.0
2016-07-07 10:45:00,70.58,70.58,70.47,70.51,57576.0,54.4471,54.4471,54.3622,54.3931,57576.0
2016-07-07 10:50:00,70.51,70.62,70.47,70.55,27799.0,54.3931,54.4779,54.3622,54.4239,27799.0
2016-07-07 10:55:00,70.55,70.56,70.42,70.43,21495.0,54.4239,54.4316,54.3236,54.3314,21495.0
2016-07-07 11:00:00,70.42,70.55,70.41,70.46,35461.0,54.3236,54.4239,54.3159,54.3545,35461.0
2016-07-07 11:05:00,70.45,70.48,70.41,70.42,31870.0,54.3468,54.3699,54.3159,54.3236,31870.0
2016-07-07 11:10:00,70.43,70.58,70.42,70.58,52448.0,54.3314,54.4471,54.3236,54.4471,52448.0
2016-07-07 11:15:00,70.58,70.61,70.46,70.48,35002.0,54.4471,54.4702,54.3545,54.3699,35002.0
2016-07-07 11:20:00,70.49,70.58,70.49,70.52,34665.0,54.3776,54.4471,54.3776,54.4008,34665.0
2016-07-07 11:25:00,70.51,70.56,70.5,70.55,19400.0,54.3931,54.4316,54.3854,54.4239,19400.0
2016-07-07 11:30:00,70.54,70.57,70.47,70.53,26133.0,54.4162,54.4394,54.3622,54.4085,26133.0
2016-07-07 11:35:00,70.52,70.6,70.52,70.57,17664.0,54.4008,54.4625,54.4008,54.4394,17664.0
2016-07-07 11:40:00,70.57,70.63,70.55,70.56,34879.0,54.4394,54.4856,54.4239,54.4316,34879.0
2016-07-07 11:45:00,70.55,70.56,70.41,70.45,42824.0,54.4239,54.4316,54.3159,54.3468,42824.0
2016-07-07 11:50:00,70.46,70.47,70.38,70.41,29059.0,54.3545,54.3622,54.2928,54.3159,29059.0
2016-07-07 11:55:00,70.41,70.55,70.41,70.51,52857.0,54.3159,54.4239,54.3159,54.3931,52857.0
2016-07-07 12:00:00,70.52,70.53,70.39,70.42,21803.0,54.4008,54.4085,54.3005,54.3236,21803.0
2016-07-07 12:05:00,70.43,70.45,70.31,70.34,46005.0,54.3314,54.3468,54.2388,54.2619,46005.0
2016-07-07 12:10:00,70.34,70.48,70.33,70.48,14119.0,54.2619,54.3699,54.2542,54.3699,14119.0
2016-07-07 12:15:00,70.49,70.49,70.42,70.42,13775.0,54.3776,54.3776,54.3236,54.3236,13775.0
2016-07-07 12:20:00,70.44,70.45,70.35,70.38,24565.0,54.3391,54.3468,54.2696,54.2928,24565.0
2016-07-07 12:25:00,70.38,70.39,70.29,70.38,12223.0,54.2928,54.3005,54.2234,54.2928,12223.0
2016-07-07 12:30:00,70.39,70.42,70.34,70.35,12906.0,54.3005,54.3236,54.2619,54.2696,12906.0
2016-07-07 12:35:00,70.34,70.35,70.3,70.34,13700.0,54.2619,54.2696,54.2311,54.2619,13700.0
2016-07-07 12:40:00,70.34,70.37,70.31,70.34,15573.0,54.2619,54.2851,54.2388,54.2619,15573.0
2016-07-07 12:45:00,70.34,70.34,70.26,70.27,17008.0,54.2619,54.2619,54.2002,54.2079,17008.0
2016-07-07 12:50:00,70.27,70.27,70.16,70.17,20838.0,54.2079,54.2079,54.1231,54.1308,20838.0
2016-07-07 12:55:00,70.16,70.18,70.09,70.09,14355.0,54.1231,54.1385,54.0691,54.0691,14355.0
2016-07-07 13:00:00,70.09,70.12,70.02,70.05,32943.0,54.0691,54.0922,54.0151,54.0382,32943.0
2016-07-07 13:05:00,70.05,70.06,70.01,70.05,13862.0,54.0382,54.0459,54.0074,54.0382,13862.0
2016-07-07 13:10:00,70.04,70.1,69.99,70.02,21540.0,54.0305,54.0768,53.9919,54.0151,21540.0
2016-07-07 13:15:00,70.03,70.05,69.98,69.99,90999.0,54.0228,54.0382,53.9842,53.9919,90999.0
2016-07-07 13:20:00,69.99,70.01,69.96,69.97,21925.0,53.9919,54.0074,53.9688,53.9765,21925.0
2016-07-07 13:25:00,69.97,70.03,69.95,69.95,29517.0,53.9765,54.0228,53.9611,53.9611,29517.0
2016-07-07 13:30:00,69.96,70.02,69.95,69.97,45497.0,53.9688,54.0151,53.9611,53.9765,45497.0
2016-07-07 13:35:00,69.98,69.99,69.93,69.98,52698.0,53.9842,53.9919,53.9456,53.9842,52698.0
2016-07-07 13:40:00,69.98,69.99,69.91,69.96,20429.0,53.9842,53.9919,53.9302,53.9688,20429.0
2016-07-07 13:45:00,69.96,69.99,69.92,69.97,46046.0,53.9688,53.9919,53.9379,53.9765,46046.0
2016-07-07 13:50:00,69.97,69.99,69.86,69.92,78023.0,53.9765,53.9919,53.8916,53.9379,78023.0
2016-07-07 13:55:00,69.92,69.98,69.92,69.95,39289.0,53.9379,53.9842,53.9379,53.9611,39289.0
2016-07-07 14:00:00,69.95,69.98,69.92,69.98,51035.0,53.9611,53.9842,53.9379,53.9842,51035.0
2016-07-07 14:05:00,69.98,69.99,69.84,69.84,52834.0,53.9842,53.9919,53.8762,53.8762,52834.0
2016-07-07 14:10:00,69.84,69.88,69.76,69.88,33595.0,53.8762,53.9071,53.8145,53.9071,33595.0
2016-07-07 14:15:00,69.88,69.92,69.87,69.89,66856.0,53.9071,53.9379,53.8994,53.9148,66856.0
2016-07-07 14:20:00,69.89,69.91,69.84,69.88,48118.0,53.9148,53.9302,53.8762,53.9071,48118.0
2016-07-07 14:25:00,69.88,69.94,69.87,69.91,46321.0,53.9071,53.9534,53.8994,53.9302,46321.0
2016-07-07 14:30:00,69.91,69.95,69.85,69.86,65065.0,53.9302,53.9611,53.8839,53.8916,65065.0
2016-07-07 14:35:00,69.87,69.97,69.84,69.94,22102.0,53.8994,53.9765,53.8762,53.9534,22102.0
2016-07-07 14:40:00,69.94,69.95,69.87,69.87,24910.0,53.9534,53.9611,53.8994,53.8994,24910.0
2016-07-07 14:45:00,69.88,69.91,69.8,69.81,66626.0,53.9071,53.9302,53.8454,53.8531,66626.0
2016-07-07 14:50:00,69.81,69.89,69.75,69.86,45622.0,53.8531,53.9148,53.8068,53.8916,45622.0
2016-07-07 14:55:00,69.86,69.89,69.83,69.85,38063.0,53.8916,53.9148,53.8685,53.8839,38063.0
2016-07-07 15:00:00,69.85,69.99,69.83,69.99,32494.0,53.8839,53.9919,53.8685,53.9919,32494.0
2016-07-07 15:05:00,70.0,70.08,69.99,70.07,16882.0,53.9996,54.0614,53.9919,54.0536,16882.0
2016-07-07 15:10:00,70.08,70.13,70.06,70.13,14410.0,54.0614,54.0999,54.0459,54.0999,14410.0
2016-07-07 15:15:00,70.14,70.14,70.09,70.11,22206.0,54.1076,54.1076,54.0691,54.0845,22206.0
2016-07-07 15:20:00,70.12,70.14,70.09,70.12,39830.0,54.0922,54.1076,54.0691,54.0922,39830.0
2016-07-07 15:25:00,70.12,70.16,70.11,70.15,26505.0,54.0922,54.1231,54.0845,54.1154,26505.0
2016-07-07 15:30:00,70.15,70.22,70.13,70.18,42929.0,54.1154,54.1694,54.0999,54.1385,42929.0
2016-07-07 15:35:00,70.17,70.18,70.11,70.13,74717.0,54.1308,54.1385,54.0845,54.0999,74717.0
2016-07-07 15:40:00,70.14,70.19,70.06,70.09,126913.0,54.1076,54.1462,54.0459,54.0691,126913.0
2016-07-07 15:45:00,70.09,70.14,70.0,70.01,129179.0,54.0691,54.1076,53.9996,54.0074,129179.0
2016-07-07 15:50:00,70.01,70.11,70.01,70.08,174004.0,54.0074,54.0845,54.0074,54.0614,174004.0
2016-07-07 15:55:00,70.09,70.12,70.06,70.09,201237.0,54.0691,54.0922,54.0459,54.0691,201237.0
2016-07-08 09:30:00,70.67,70.99,70.66,70.98,228260.0,54.5165,54.7634,54.5088,54.7556,228260.0
2016-07-08 09:35:00,70.93,70.97,70.81,70.96,123037.0,54.7171,54.7479,54.6245,54.7402,123037.0
2016-07-08 09:40:00,70.96,70.99,70.88,70.92,36645.0,54.7402,54.7634,54.6785,54.7094,36645.0
2016-07-08 09:45:00,70.9,70.98,70.84,70.84,53087.0,54.6939,54.7556,54.6476,54.6476,53087.0
2016-07-08 09:50:00,70.84,70.92,70.81,70.81,44224.0,54.6476,54.7094,54.6245,54.6245,44224.0
2016-07-08 09:55:00,70.81,70.85,70.77,70.78,66806.0,54.6245,54.6554,54.5936,54.6014,66806.0
2016-07-08 10:00:00,70.79,70.82,70.48,70.52,124257.0,54.6091,54.6322,54.3699,54.4008,124257.0
2016-07-08 10:05:00,70.52,70.67,70.52,70.67,43310.0,54.4008,54.5165,54.4008,54.5165,43310.0
2016-07-08 10:10:00,70.67,70.73,70.58,70.62,49595.0,54.5165,54.5628,54.4471,54.4779,49595.0
2016-07-08 10:15:00,70.62,70.63,70.55,70.56,55234.0,54.4779,54.4856,54.4239,54.4316,55234.0
2016-07-08 10:20:00,70.55,70.58,70.46,70.58,29997.0,54.4239,54.4471,54.3545,54.4471,29997.0
2016-07-08 10:25:00,70.58,70.65,70.56,70.62,41744.0,54.4471,54.5011,54.4316,54.4779,41744.0
2016-07-08 10:30:00,70.62,70.69,70.6,70.62,35564.0,54.4779,54.5319,54.4625,54.4779,35564.0
2016-07-08 10:35:00,70.63,70.67,70.61,70.62,71294.0,54.4856,54.5165,54.4702,54.4779,71294.0
2016-07-08 10:40:00,70.62,70.69,70.61,70.64,30592.0,54.4779,54.5319,54.4702,54.4934,30592.0
2016-07-08 10:45:00,70.65,70.67,70.62,70.66,44389.0,54.5011,54.5165,54.4779,54.5088,44389.0
2016-07-08 10:50:00,70.66,70.68,70.61,70.66,31339.0,54.5088,54.5242,54.4702,54.5088,31339.0
2016-07-08 10:55:00,70.66,70.71,70.62,70.71,37812.0,54.5088,54.5474,54.4779,54.5474,37812.0
2016-07-08 11:00:00,70.73,70.73,70.67,70.7,12892.0,54.5628,54.5628,54.5165,54.5396,12892.0
2016-07-08 11:05:00,70.69,70.77,70.69,70.74,230996.0,54.5319,54.5936,54.5319,54.5705,230996.0
2016-07-08 11:10:00,70.73,70.88,70.73,70.86,99667.0,54.5628,54.6785,54.5628,54.6631,99667.0
2016-07-08 11:15:00,70.87,70.96,70.84,70.93,97456.0,54.6708,54.7402,54.6476,54.7171,97456.0
2016-07-08 11:20:00,70.94,71.06,70.89,70.89,55647.0,54.7248,54.8174,54.6862,54.6862,55647.0
2016-07-08 11:25:00,70.9,70.92,70.87,70.87,22837.0,54.6939,54.7094,54.6708,54.6708,22837.0
2016-07-08 11:30:00,70.87,70.87,70.78,70.78,41806.0,54.6708,54.6708,54.6014,54.6014,41806.0
2016-07-08 11:35:00,70.78,70.84,70.76,70.83,18984.0,54.6014,54.6476,54.5859,54.6399,18984.0
2016-07-08 11:40:00,70.83,70.91,70.82,70.89,22662.0,54.6399,54.7016,54.6322,54.6862,22662.0
2016-07-08 11:45:00,70.88,70.92,70.8,70.89,30925.0,54.6785,54.7094,54.6168,54.6862,30925.0
2016-07-08 11:50:00,70.91,70.91,70.88,70.9,25908.0,54.7016,54.7016,54.6785,54.6939,25908.0
2016-07-08 11:55:00,70.9,70.91,70.85,70.87,22070.0,54.6939,54.7016,54.6554,54.6708,22070.0
2016-07-08 12:00:00,70.88,70.9,70.78,70.81,88366.0,54.6785,54.6939,54.6014,54.6245,88366.0
2016-07-08 12:05:00,70.8,70.84,70.8,70.81,11679.0,54.6168,54.6476,54.6168,54.6245,11679.0
2016-07-08 12:10:00,70.82,70.83,70.78,70.81,46701.0,54.6322,54.6399,54.6014,54.6245,46701.0
2016-07-08 12:15:00,70.81,70.82,70.78,70.81,32978.0,54.6245,54.6322,54.6014,54.6245,32978.0
2016-07-08 12:20:00,70.81,70.81,70.77,70.81,17293.0,54.6245,54.6245,54.5936,54.6245,17293.0
2016-07-08 12:25:00,70.8,70.81,70.77,70.8,15236.0,54.6168,54.6245,54.5936,54.6168,15236.0
2016-07-08 12:30:00,70.8,70.82,70.76,70.77,32453.0,54.6168,54.6322,54.5859,54.5936,32453.0
2016-07-08 12:35:00,70.78,70.8,70.77,70.78,11493.0,54.6014,54.6168,54.5936,54.6014,11493.0
2016-07-08 12:40:00,70.78,70.82,70.78,70.8,24413.0,54.6014,54.6322,54.6014,54.6168,24413.0
2016-07-08 12:45:00,70.81,70.82,70.79,70.8,26464.0,54.6245,54.6322,54.6091,54.6168,26464.0
2016-07-08 12:50:00,70.8,70.82,70.79,70.81,86562.0,54.6168,54.6322,54.6091,54.6245,86562.0
2016-07-08 12:55:00,70.81,70.82,70.79,70.8,83124.0,54.6245,54.6322,54.6091,54.6168,83124.0
2016-07-08 13:00:00,70.81,70.83,70.8,70.82,35391.0,54.6245,54.6399,54.6168,54.6322,35391.0
2016-07-08 13:05:00,70.81,70.9,70.81,70.89,50007.0,54.6245,54.6939,54.6245,54.6862,50007.0
2016-07-08 13:10:00,70.88,70.9,70.85,70.89,13291.0,54.6785,54.6939,54.6554,54.6862,13291.0
2016-07-08 13:15:00,70.89,70.95,70.89,70.95,34812.0,54.6862,54.7325,54.6862,54.7325,34812.0
2016-07-08 13:20:00,70.94,70.97,70.92,70.94,30233.0,54.7248,54.7479,54.7094,54.7248,30233.0
2016-07-08 13:25:00,70.93,71.0,70.93,70.98,14203.0,54.7171,54.7711,54.7171,54.7556,14203.0
2016-07-08 13:30:00,70.99,71.07,70.99,71.03,34247.0,54.7634,54.8251,54.7634,54.7942,34247.0
2016-07-08 13:35:00,71.04,71.1,71.02,71.09,32237.0,54.8019,54.8482,54.7865,54.8405,32237.0
2016-07-08 13:40:00,71.09,71.17,71.08,71.16,36102.0,54.8405,54.9022,54.8328,54.8945,36102.0
2016-07-08 13:45:00,71.16,71.22,71.15,71.22,40531.0,54.8945,54.9408,54.8868,54.9408,40531.0
2016-07-08 13:50:00,71.22,71.26,71.21,71.25,38328.0,54.9408,54.9716,54.9331,54.9639,38328.0
2016-07-08 13:55:00,71.26,71.3,71.23,71.29,41337.0,54.9716,55.0025,54.9485,54.9948,41337.0
2016-07-08 14:00:00,71.29,71.31,71.25,71.26,51200.0,54.9948,55.0102,54.9639,54.9716,51200.0
2016-07-08 14:05:00,71.25,71.38,71.24,71.38,83237.0,54.9639,55.0642,54.9562,55.0642,83237.0
2016-07-08 14:10:00,71.37,71.41,71.35,71.41,39609.0,55.0565,55.0874,55.0411,55.0874,39609.0
2016-07-08 14:15:00,71.4,71.45,71.39,71.43,34944.0,55.0796,55.1182,55.0719,55.1028,34944.0
2016-07-08 14:20:00,71.43,71.48,71.41,71.41,30118.0,55.1028,55.1414,55.0874,55.0874,30118.0
2016-07-08 14:25:00,71.4,71.47,71.4,71.46,38743.0,55.0796,55.1336,55.0796,55.1259,38743.0
2016-07-08 14:30:00,71.46,71.49,71.43,71.48,37261.0,55.1259,55.1491,55.1028,55.1414,37261.0
2016-07-08 14:35:00,71.47,71.52,71.46,71.48,42524.0,55.1336,55.1722,55.1259,55.1414,42524.0
2016-07-08 14:40:00,71.48,71.53,71.46,71.51,28120.0,55.1414,55.1799,55.1259,55.1645,28120.0
2016-07-08 14:45:00,71.5,71.56,71.48,71.52,37451.0,55.1568,55.2031,55.1414,55.1722,37451.0
2016-07-08 14:50:00,71.52,71.57,71.51,71.57,29255.0,55.1722,55.2108,55.1645,55.2108,29255.0
2016-07-08 14:55:00,71.56,71.56,71.51,71.52,41059.0,55.2031,55.2031,55.1645,55.1722,41059.0
2016-07-08 15:00:00,71.53,71.54,71.41,71.42,75677.0,55.1799,55.1876,55.0874,55.0951,75677.0
2016-07-08 15:05:00,71.41,71.44,71.39,71.43,34296.0,55.0874,55.1105,55.0719,55.1028,34296.0
2016-07-08 15:10:00,71.43,71.44,71.37,71.41,49543.0,55.1028,55.1105,55.0565,55.0874,49543.0
2016-07-08 15:15:00,71.41,71.41,71.35,71.36,20668.0,55.0874,55.0874,55.0411,55.0488,20668.0
2016-07-08 15:20:00,71.36,71.39,71.33,71.33,34868.0,55.0488,55.0719,55.0256,55.0256,34868.0
2016-07-08 15:25:00,71.33,71.36,71.23,71.24,42233.0,55.0256,55.0488,54.9485,54.9562,42233.0
2016-07-08 15:30:00,71.24,71.25,71.2,71.22,57971.0,54.9562,54.9639,54.9254,54.9408,57971.0
2016-07-08 15:35:00,71.21,71.29,71.19,71.28,57134.0,54.9331,54.9948,54.9176,54.9871,57134.0
2016-07-08 15:40:00,71.27,71.29,71.21,71.26,45707.0,54.9794,54.9948,54.9331,54.9716,45707.0
2016-07-08 15:45:00,71.25,71.29,71.23,71.29,54193.0,54.9639,54.9948,54.9485,54.9948,54193.0
2016-07-08 15:50:00,71.29,71.31,71.25,71.28,58883.0,54.9948,55.0102,54.9639,54.9871,58883.0
2016-07-08 15:55:00,71.28,71.36,71.27,71.3,154109.0,54.9871,55.0488,54.9794,55.0025,154109.0
2016-07-11 09:30:00,71.4,71.78,71.35,71.76,103109.0,55.0796,55.3728,55.0411,55.3573,103109.0
2016-07-11 09:35:00,71.77,71.81,71.65,71.74,53682.0,55.3651,55.3959,55.2725,55.3419,53682.0
2016-07-11 09:40:00,71.71,71.85,71.64,71.81,32297.0,55.3188,55.4268,55.2648,55.3959,32297.0
2016-07-11 09:45:00,71.81,71.89,71.75,71.75,61248.0,55.3959,55.4576,55.3496,55.3496,61248.0
2016-07-11 09:50:00,71.75,71.96,71.75,71.96,190902.0,55.3496,55.5116,55.3496,55.5116,190902.0
2016-07-11 09:55:00,71.95,72.08,71.92,72.06,44600.0,55.5039,55.6042,55.4808,55.5888,44600.0
2016-07-11 10:00:00,72.07,72.08,71.91,72.03,58479.0,55.5965,55.6042,55.4731,55.5656,58479.0
2016-07-11 10:05:00,72.02,72.17,72.02,72.14,58034.0,55.5579,55.6736,55.5579,55.6505,58034.0
2016-07-11 10:10:00,72.14,72.16,72.02,72.07,60203.0,55.6505,55.6659,55.5579,55.5965,60203.0
2016-07-11 10:15:00,72.07,72.16,72.06,72.1,39406.0,55.5965,55.6659,55.5888,55.6196,39406.0
2016-07-11 10:20:00,72.1,72.26,72.1,72.14,56354.0,55.6196,55.7431,55.6196,55.6505,56354.0
2016-07-11 10:25:00,72.14,72.26,72.09,72.23,67388.0,55.6505,55.7431,55.6119,55.7199,67388.0
2016-07-11 10:30:00,72.24,72.28,72.2,72.22,43788.0,55.7276,55.7585,55.6968,55.7122,43788.0
2016-07-11 10:35:00,72.22,72.3,72.22,72.3,52509.0,55.7122,55.7739,55.7122,55.7739,52509.0
2016-07-11 10:40:00,72.3,72.3,72.17,72.29,45236.0,55.7739,55.7739,55.6736,55.7662,45236.0
2016-07-11 10:45:00,72.29,72.33,72.2,72.33,47287.0,55.7662,55.7971,55.6968,55.7971,47287.0
2016-07-11 10:50:00,72.33,72.34,72.24,72.29,72358.0,55.7971,55.8048,55.7276,55.7662,72358.0
2016-07-11 10:55:00,72.28,72.33,72.23,72.33,43348.0,55.7585,55.7971,55.7199,55.7971,43348.0
2016-07-11 11:00:00,72.33,72.35,72.28,72.34,58629.0,55.7971,55.8125,55.7585,55.8048,58629.0
2016-07-11 11:05:00,72.34,72.44,72.34,72.39,38250.0,55.8048,55.8819,55.8048,55.8433,38250.0
2016-07-11 11:10:00,72.4,72.54,72.4,72.53,79384.0,55.8511,55.9591,55.8511,55.9513,79384.0
2016-07-11 11:15:00,72.53,72.57,72.48,72.56,53907.0,55.9513,55.9822,55.9128,55.9745,53907.0
2016-07-11 11:20:00,72.55,72.62,72.52,72.58,40791.0,55.9668,56.0208,55.9436,55.9899,40791.0
2016-07-11 11:25:00,72.58,72.61,72.53,72.56,35461.0,55.9899,56.0131,55.9513,55.9745,35461.0
2016-07-11 11:30:00,72.57,72.59,72.52,72.58,36514.0,55.9822,55.9976,55.9436,55.9899,36514.0
2016-07-11 11:35:00,72.58,72.59,72.49,72.55,53592.0,55.9899,55.9976,55.9205,55.9668,53592.0
2016-07-11 11:40:00,72.56,72.62,72.54,72.56,39528.0,55.9745,56.0208,55.9591,55.9745,39528.0
2016-07-11 11:45:00,72.56,72.65,72.52,72.63,55309.0,55.9745,56.0439,55.9436,56.0285,55309.0
2016-07-11 11:50:00,72.63,72.64,72.58,72.63,38613.0,56.0285,56.0362,55.9899,56.0285,38613.0
2016-07-11 11:55:00,72.62,72.64,72.55,72.59,31330.0,56.0208,56.0362,55.9668,55.9976,31330.0
2016-07-11 12:00:00,72.58,72.59,72.55,72.55,37010.0,55.9899,55.9976,55.9668,55.9668,37010.0
2016-07-11 12:05:00,72.55,72.58,72.49,72.55,57997.0,55.9668,55.9899,55.9205,55.9668,57997.0
2016-07-11 12:10:00,72.55,72.59,72.5,72.55,80736.0,55.9668,55.9976,55.9282,55.9668,80736.0
2016-07-11 12:15:00,72.54,72.66,72.53,72.63,39956.0,55.9591,56.0516,55.9513,56.0285,39956.0
2016-07-11 12:20:00,72.62,72.66,72.59,72.63,21328.0,56.0208,56.0516,55.9976,56.0285,21328.0
2016-07-11 12:25:00,72.64,72.66,72.62,72.66,16421.0,56.0362,56.0516,56.0208,56.0516,16421.0
2016-07-11 12:30:00,72.66,72.7,72.62,72.64,77367.0,56.0516,56.0825,56.0208,56.0362,77367.0
2016-07-11 12:35:00,72.64,72.72,72.6,72.71,21406.0,56.0362,56.0979,56.0053,56.0902,21406.0
2016-07-11 12:40:00,72.71,72.71,72.58,72.61,76859.0,56.0902,56.0902,55.9899,56.0131,76859.0
2016-07-11 12:45:00,72.61,72.63,72.59,72.6,33432.0,56.0131,56.0285,55.9976,56.0053,33432.0
2016-07-11 12:50:00,72.59,72.63,72.57,72.58,25046.0,55.9976,56.0285,55.9822,55.9899,25046.0
2016-07-11 12:55:00,72.57,72.61,72.54,72.59,22891.0,55.9822,56.0131,55.9591,55.9976,22891.0
2016-07-11 13:00:00,72.6,72.61,72.55,72.56,22074.0,56.0053,56.0131,55.9668,55.9745,22074.0
2016-07-11 13:05:00,72.55,72.57,72.52,72.55,30913.0,55.9668,55.9822,55.9436,55.9668,30913.0
2016-07-11 13:10:00,72.55,72.58,72.53,72.56,70198.0,55.9668,55.9899,55.9513,55.9745,70198.0
2016-07-11 13:15:00,72.56,72.59,72.54,72.55,23869.0,55.9745,55.9976,55.9591,55.9668,23869.0
2016-07-11 13:20:00,72.55,72.59,72.52,72.54,75527.0,55.9668,55.9976,55.9436,55.9591,75527.0
2016-07-11 13:25:00,72.54,72.56,72.52,72.55,18455.0,55.9591,55.9745,55.9436,55.9668,18455.0
2016-07-11 13:30:00,72.55,72.61,72.53,72.58,45039.0,55.9668,56.0131,55.9513,55.9899,45039.0
2016-07-11 13:35:00,72.58,72.61,72.53,72.58,17807.0,55.9899,56.0131,55.9513,55.9899,17807.0
2016-07-11 13:40:00,72.57,72.61,72.55,72.58,48587.0,55.9822,56.0131,55.9668,55.9899,48587.0
2016-07-11 13:45:00,72.59,72.65,72.57,72.59,64300.0,55.9976,56.0439,55.9822,55.9976,64300.0
2016-07-11 13:50:00,72.59,72.7,72.59,72.66,78413.0,55.9976,56.0825,55.9976,56.0516,78413.0
2016-07-11 13:55:00,72.66,72.68,72.57,72.59,40940.0,56.0516,56.0671,55.9822,55.9976,40940.0
2016-07-11 14:00:00,72.58,72.6,72.53,72.57,56099.0,55.9899,56.0053,55.9513,55.9822,56099.0
2016-07-11 14:05:00,72.58,72.58,72.53,72.55,24447.0,55.9899,55.9899,55.9513,55.9668,24447.0
2016-07-11 14:10:00,72.56,72.58,72.54,72.56,23977.0,55.9745,55.9899,55.9591,55.9745,23977.0
2016-07-11 14:15:00,72.56,72.58,72.52,72.53,25183.0,55.9745,55.9899,55.9436,55.9513,25183.0
2016-07-11 14:20:00,72.53,72.54,72.48,72.5,40609.0,55.9513,55.9591,55.9128,55.9282,40609.0
2016-07-11 14:25:00,72.5,72.57,72.5,72.56,17329.0,55.9282,55.9822,55.9282,55.9745,17329.0
2016-07-11 14:30:00,72.56,72.57,72.53,72.57,21186.0,55.9745,55.9822,55.9513,55.9822,21186.0
2016-07-11 14:35:00,72.57,72.58,72.53,72.53,85047.0,55.9822,55.9899,55.9513,55.9513,85047.0
2016-07-11 14:40:00,72.53,72.56,72.51,72.52,22637.0,55.9513,55.9745,55.9359,55.9436,22637.0
2016-07-11 14:45:00,72.53,72.54,72.49,72.54,30275.0,55.9513,55.9591,55.9205,55.9591,30275.0
2016-07-11 14:50:00,72.55,72.56,72.53,72.56,19293.0,55.9668,55.9745,55.9513,55.9745,19293.0
2016-07-11 14:55:00,72.55,72.6,72.55,72.56,44772.0,55.9668,56.0053,55.9668,55.9745,44772.0
2016-07-11 15:00:00,72.56,72.65,72.56,72.63,94985.0,55.9745,56.0439,55.9745,56.0285,94985.0
2016-07-11 15:05:00,72.62,72.67,72.61,72.64,41669.0,56.0208,56.0593,56.0131,56.0362,41669.0
2016-07-11 15:10:00,72.64,72.69,72.64,72.65,52177.0,56.0362,56.0748,56.0362,56.0439,52177.0
2016-07-11 15:15:00,72.65,72.69,72.63,72.63,74963.0,56.0439,56.0748,56.0285,56.0285,74963.0
2016-07-11 15:20:00,72.63,72.65,72.61,72.61,34822.0,56.0285,56.0439,56.0131,56.0131,34822.0
2016-07-11 15:25:00,72.61,72.63,72.56,72.57,76814.0,56.0131,56.0285,55.9745,55.9822,76814.0
2016-07-11 15:30:00,72.57,72.58,72.53,72.55,68152.0,55.9822,55.9899,55.9513,55.9668,68152.0
2016-07-11 15:35:00,72.55,72.56,72.53,72.55,86706.0,55.9668,55.9745,55.9513,55.9668,86706.0
2016-07-11 15:40:00,72.55,72.6,72.51,72.51,140920.0,55.9668,56.0053,55.9359,55.9359,140920.0
2016-07-11 15:45:00,72.52,72.53,72.48,72.53,79137.0,55.9436,55.9513,55.9128,55.9513,79137.0
2016-07-11 15:50:00,72.53,72.56,72.48,72.55,104448.0,55.9513,55.9745,55.9128,55.9668,104448.0
2016-07-11 15:55:00,72.55,72.56,72.47,72.52,174097.0,55.9668,55.9745,55.9051,55.9436,174097.0
2016-07-12 09:30:00,72.49,72.8,72.44,72.8,153829.0,55.9205,56.1596,55.8819,56.1596,153829.0
2016-07-12 09:35:00,72.77,72.92,72.5,72.9,62920.0,56.1365,56.2522,55.9282,56.2368,62920.0
2016-07-12 09:40:00,72.89,73.07,72.88,73.02,92516.0,56.2291,56.3679,56.2213,56.3293,92516.0
2016-07-12 09:45:00,73.01,73.1,72.94,73.1,103548.0,56.3216,56.3911,56.2676,56.3911,103548.0
2016-07-12 09:50:00,73.1,73.43,73.04,73.41,171919.0,56.3911,56.6456,56.3448,56.6302,171919.0
2016-07-12 09:55:00,73.4,73.41,73.25,73.35,90614.0,56.6225,56.6302,56.5068,56.5839,90614.0
2016-07-12 10:00:00,73.35,73.38,73.04,73.08,154918.0,56.5839,56.6071,56.3448,56.3756,154918.0
2016-07-12 10:05:00,73.06,73.17,73.05,73.1,106247.0,56.3602,56.4451,56.3525,56.3911,106247.0
2016-07-12 10:10:00,73.1,73.26,73.05,73.22,131701.0,56.3911,56.5145,56.3525,56.4836,131701.0
2016-07-12 10:15:00,73.19,73.24,73.05,73.06,144163.0,56.4605,56.4991,56.3525,56.3602,144163.0
2016-07-12 10:20:00,73.06,73.13,72.99,73.11,75293.0,56.3602,56.4142,56.3062,56.3988,75293.0
2016-07-12 10:25:00,73.11,73.23,73.1,73.23,70772.0,56.3988,56.4913,56.3911,56.4913,70772.0
2016-07-12 10:30:00,73.23,73.42,73.2,73.2,133190.0,56.4913,56.6379,56.4682,56.4682,133190.0
2016-07-12 10:35:00,73.19,73.32,73.16,73.3,75787.0,56.4605,56.5608,56.4373,56.5453,75787.0
2016-07-12 10:40:00,73.3,73.4,73.23,73.35,140941.0,56.5453,56.6225,56.4913,56.5839,140941.0
2016-07-12 10:45:00,73.35,73.35,73.28,73.29,73403.0,56.5839,56.5839,56.5299,56.5376,73403.0
2016-07-12 10:50:00,73.28,73.29,73.19,73.25,79748.0,56.5299,56.5376,56.4605,56.5068,79748.0
2016-07-12 10:55:00,73.25,73.31,73.16,73.17,100164.0,56.5068,56.5531,56.4373,56.4451,100164.0
2016-07-12 11:00:00,73.18,73.31,73.18,73.3,44854.0,56.4528,56.5531,56.4528,56.5453,44854.0
2016-07-12 11:05:00,73.31,73.32,73.21,73.26,71162.0,56.5531,56.5608,56.4759,56.5145,71162.0
2016-07-12 11:10:00,73.27,73.38,73.27,73.36,80422.0,56.5222,56.6071,56.5222,56.5916,80422.0
2016-07-12 11:15:00,73.36,73.36,73.22,73.25,54576.0,56.5916,56.5916,56.4836,56.5068,54576.0
2016-07-12 11:20:00,73.24,73.38,73.22,73.38,76748.0,56.4991,56.6071,56.4836,56.6071,76748.0
2016-07-12 11:25:00,73.38,73.47,73.37,73.41,77966.0,56.6071,56.6765,56.5993,56.6302,77966.0
2016-07-12 11:30:00,73.41,73.5,73.4,73.46,80531.0,56.6302,56.6996,56.6225,56.6688,80531.0
2016-07-12 11:35:00,73.46,73.56,73.46,73.56,103266.0,56.6688,56.7459,56.6688,56.7459,103266.0
2016-07-12 11:40:00,73.56,73.57,73.48,73.52,75899.0,56.7459,56.7536,56.6842,56.7151,75899.0
2016-07-12 11:45:00,73.51,73.53,73.41,73.42,56500.0,56.7073,56.7228,56.6302,56.6379,56500.0
2016-07-12 11:50:00,73.42,73.51,73.41,73.44,66067.0,56.6379,56.7073,56.6302,56.6533,66067.0
2016-07-12 11:55:00,73.44,73.45,73.31,73.33,37161.0,56.6533,56.6611,56.5531,56.5685,37161.0
2016-07-12 12:00:00,73.33,73.33,73.24,73.28,36596.0,56.5685,56.5685,56.4991,56.5299,36596.0
2016-07-12 12:05:00,73.27,73.35,73.24,73.27,32317.0,56.5222,56.5839,56.4991,56.5222,32317.0
2016-07-12 12:10:00,73.27,73.32,73.26,73.29,62127.0,56.5222,56.5608,56.5145,56.5376,62127.0
2016-07-12 12:15:00,73.29,73.31,73.25,73.27,28935.0,56.5376,56.5531,56.5068,56.5222,28935.0
2016-07-12 12:20:00,73.28,73.28,73.16,73.16,37119.0,56.5299,56.5299,56.4373,56.4373,37119.0
2016-07-12 12:25:00,73.16,73.23,73.15,73.22,31902.0,56.4373,56.4913,56.4296,56.4836,31902.0
2016-07-12 12:30:00,73.24,73.3,73.21,73.28,37540.0,56.4991,56.5453,56.4759,56.5299,37540.0
2016-07-12 12:35:00,73.29,73.31,73.25,73.3,30544.0,56.5376,56.5531,56.5068,56.5453,30544.0
2016-07-12 12:40:00,73.31,73.35,73.28,73.28,34066.0,56.5531,56.5839,56.5299,56.5299,34066.0
2016-07-12 12:45:00,73.28,73.34,73.27,73.34,60104.0,56.5299,56.5762,56.5222,56.5762,60104.0
2016-07-12 12:50:00,73.34,73.34,73.27,73.29,190465.0,56.5762,56.5762,56.5222,56.5376,190465.0
2016-07-12 12:55:00,73.29,73.3,73.27,73.3,54894.0,56.5376,56.5453,56.5222,56.5453,54894.0
2016-07-12 13:00:00,73.3,73.37,73.29,73.36,30876.0,56.5453,56.5993,56.5376,56.5916,30876.0
2016-07-12 13:05:00,73.35,73.36,73.27,73.29,36772.0,56.5839,56.5916,56.5222,56.5376,36772.0
2016-07-12 13:10:00,73.29,73.38,73.28,73.37,25894.0,56.5376,56.6071,56.5299,56.5993,25894.0
2016-07-12 13:15:00,73.37,73.4,73.36,73.38,24427.0,56.5993,56.6225,56.5916,56.6071,24427.0
2016-07-12 13:20:00,73.37,73.4,73.36,73.36,43200.0,56.5993,56.6225,56.5916,56.5916,43200.0
2016-07-12 13:25:00,73.37,73.38,73.32,73.33,23963.0,56.5993,56.6071,56.5608,56.5685,23963.0
2016-07-12 13:30:00,73.33,73.34,73.3,73.33,28238.0,56.5685,56.5762,56.5453,56.5685,28238.0
2016-07-12 13:35:00,73.33,73.34,73.28,73.34,46150.0,56.5685,56.5762,56.5299,56.5762,46150.0
2016-07-12 13:40:00,73.34,73.4,73.33,73.37,42787.0,56.5762,56.6225,56.5685,56.5993,42787.0
2016-07-12 13:45:00,73.36,73.38,73.32,73.32,36258.0,56.5916,56.6071,56.5608,56.5608,36258.0
2016-07-12 13:50:00,73.33,73.34,73.31,73.32,65521.0,56.5685,56.5762,56.5531,56.5608,65521.0
2016-07-12 13:55:00,73.33,73.35,73.26,73.27,63054.0,56.5685,56.5839,56.5145,56.5222,63054.0
2016-07-12 14:00:00,73.27,73.32,73.27,73.31,28153.0,56.5222,56.5608,56.5222,56.5531,28153.0
2016-07-12 14:05:00,73.32,73.35,73.32,73.35,33633.0,56.5608,56.5839,56.5608,56.5839,33633.0
2016-07-12 14:10:00,73.34,73.4,73.34,73.38,55186.0,56.5762,56.6225,56.5762,56.6071,55186.0
2016-07-12 14:15:00,73.37,73.46,73.37,73.46,63901.0,56.5993,56.6688,56.5993,56.6688,63901.0
2016-07-12 14:20:00,73.45,73.49,73.42,73.48,97131.0,56.6611,56.6919,56.6379,56.6842,97131.0
2016-07-12 14:25:00,73.49,73.6,73.48,73.59,78615.0,56.6919,56.7768,56.6842,56.7691,78615.0
2016-07-12 14:30:00,73.59,73.59,73.5,73.52,36117.0,56.7691,56.7691,56.6996,56.7151,36117.0
2016-07-12 14:35:00,73.51,73.56,73.49,73.49,42803.0,56.7073,56.7459,56.6919,56.6919,42803.0
2016-07-12 14:40:00,73.49,73.54,73.45,73.52,41599.0,56.6919,56.7305,56.6611,56.7151,41599.0
2016-07-12 14:45:00,73.53,73.53,73.5,73.5,32863.0,56.7228,56.7228,56.6996,56.6996,32863.0
2016-07-12 14:50:00,73.5,73.54,73.48,73.49,52125.0,56.6996,56.7305,56.6842,56.6919,52125.0
2016-07-12 14:55:00,73.5,73.5,73.43,73.43,47929.0,56.6996,56.6996,56.6456,56.6456,47929.0
2016-07-12 15:00:00,73.43,73.46,73.42,73.42,48613.0,56.6456,56.6688,56.6379,56.6379,48613.0
2016-07-12 15:05:00,73.42,73.44,73.38,73.43,125950.0,56.6379,56.6533,56.6071,56.6456,125950.0
2016-07-12 15:10:00,73.42,73.42,73.35,73.38,58882.0,56.6379,56.6379,56.5839,56.6071,58882.0
2016-07-12 15:15:00,73.38,73.38,73.33,73.38,51747.0,56.6071,56.6071,56.5685,56.6071,51747.0
2016-07-12 15:20:00,73.38,73.42,73.38,73.4,72070.0,56.6071,56.6379,56.6071,56.6225,72070.0
2016-07-12 15:25:00,73.39,73.46,73.37,73.45,84422.0,56.6148,56.6688,56.5993,56.6611,84422.0
2016-07-12 15:30:00,73.44,73.45,73.38,73.38,106833.0,56.6533,56.6611,56.6071,56.6071,106833.0
2016-07-12 15:35:00,73.38,73.48,73.38,73.48,89375.0,56.6071,56.6842,56.6071,56.6842,89375.0
2016-07-12 15:40:00,73.48,73.49,73.41,73.47,82636.0,56.6842,56.6919,56.6302,56.6765,82636.0
2016-07-12 15:45:00,73.47,73.5,73.42,73.5,115889.0,56.6765,56.6996,56.6379,56.6996,115889.0
2016-07-12 15:50:00,73.5,73.51,73.45,73.48,119471.0,56.6996,56.7073,56.6611,56.6842,119471.0
2016-07-12 15:55:00,73.49,73.56,73.48,73.51,204470.0,56.6919,56.7459,56.6842,56.7073,204470.0
2016-07-13 09:30:00,73.52,73.84,73.52,73.69,98397.0,56.7151,56.9619,56.7151,56.8462,98397.0
2016-07-13 09:35:00,73.69,73.78,73.5,73.63,102393.0,56.8462,56.9156,56.6996,56.7999,102393.0
2016-07-13 09:40:00,73.61,73.61,73.38,73.51,77063.0,56.7845,56.7845,56.6071,56.7073,77063.0
2016-07-13 09:45:00,73.47,73.53,73.32,73.44,54415.0,56.6765,56.7228,56.5608,56.6533,54415.0
2016-07-13 09:50:00,73.44,73.45,73.37,73.39,53903.0,56.6533,56.6611,56.5993,56.6148,53903.0
2016-07-13 09:55:00,73.38,73.51,73.36,73.51,60491.0,56.6071,56.7073,56.5916,56.7073,60491.0
2016-07-13 10:00:00,73.5,73.52,73.45,73.51,40040.0,56.6996,56.7151,56.6611,56.7073,40040.0
2016-07-13 10:05:00,73.51,73.56,73.5,73.5,24089.0,56.7073,56.7459,56.6996,56.6996,24089.0
2016-07-13 10:10:00,73.51,73.59,73.5,73.51,23443.0,56.7073,56.7691,56.6996,56.7073,23443.0
2016-07-13 10:15:00,73.5,73.58,73.43,73.45,23079.0,56.6996,56.7613,56.6456,56.6611,23079.0
2016-07-13 10:20:00,73.45,73.47,73.38,73.39,38213.0,56.6611,56.6765,56.6071,56.6148,38213.0
2016-07-13 10:25:00,73.39,73.39,73.32,73.34,16459.0,56.6148,56.6148,56.5608,56.5762,16459.0
2016-07-13 10:30:00,73.35,73.41,73.31,73.4,31843.0,56.5839,56.6302,56.5531,56.6225,31843.0
2016-07-13 10:35:00,73.4,73.53,73.4,73.5,39149.0,56.6225,56.7228,56.6225,56.6996,39149.0
2016-07-13 10:40:00,73.5,73.58,73.5,73.57,28510.0,56.6996,56.7613,56.6996,56.7536,28510.0
2016-07-13 10:45:00,73.57,73.57,73.49,73.51,29575.0,56.7536,56.7536,56.6919,56.7073,29575.0
2016-07-13 10:50:00,73.51,73.6,73.51,73.6,20281.0,56.7073,56.7768,56.7073,56.7768,20281.0
2016-07-13 10:55:00,73.59,73.59,73.55,73.58,22084.0,56.7691,56.7691,56.7382,56.7613,22084.0
2016-07-13 11:00:00,73.58,73.65,73.57,73.61,21597.0,56.7613,56.8153,56.7536,56.7845,21597.0
2016-07-13 11:05:00,73.61,73.64,73.52,73.61,22289.0,56.7845,56.8076,56.7151,56.7845,22289.0
2016-07-13 11:10:00,73.62,73.68,73.61,73.67,23832.0,56.7922,56.8385,56.7845,56.8308,23832.0
2016-07-13 11:15:00,73.67,73.67,73.51,73.52,27525.0,56.8308,56.8308,56.7073,56.7151,27525.0
2016-07-13 11:20:00,73.53,73.57,73.48,73.49,45553.0,56.7228,56.7536,56.6842,56.6919,45553.0
2016-07-13 11:25:00,73.49,73.51,73.44,73.47,28993.0,56.6919,56.7073,56.6533,56.6765,28993.0
2016-07-13 11:30:00,73.48,73.48,73.35,73.4,25789.0,56.6842,56.6842,56.5839,56.6225,25789.0
2016-07-13 11:35:00,73.39,73.39,73.25,73.26,38335.0,56.6148,56.6148,56.5068,56.5145,38335.0
2016-07-13 11:40:00,73.27,73.31,73.22,73.23,32316.0,56.5222,56.5531,56.4836,56.4913,32316.0
2016-07-13 11:45:00,73.23,73.28,73.18,73.22,38602.0,56.4913,56.5299,56.4528,56.4836,38602.0
2016-07-13 11:50:00,73.22,73.27,73.19,73.26,30619.0,56.4836,56.5222,56.4605,56.5145,30619.0
2016-07-13 11:55:00,73.25,73.26,73.21,73.22,23367.0,56.5068,56.5145,56.4759,56.4836,23367.0
2016-07-13 12:00:00,73.23,73.25,73.2,73.22,28816.0,56.4913,56.5068,56.4682,56.4836,28816.0
2016-07-13 12:05:00,73.23,73.3,73.22,73.27,55896.0,56.4913,56.5453,56.4836,56.5222,55896.0
2016-07-13 12:10:00,73.28,73.33,73.25,73.33,39497.0,56.5299,56.5685,56.5068,56.5685,39497.0
2016-07-13 12:15:00,73.33,73.46,73.33,73.44,39830.0,56.5685,56.6688,56.5685,56.6533,39830.0
2016-07-13 12:20:00,73.44,73.49,73.43,73.43,26193.0,56.6533,56.6919,56.6456,56.6456,26193.0
2016-07-13 12:25:00,73.43,73.44,73.39,73.41,20129.0,56.6456,56.6533,56.6148,56.6302,20129.0
2016-07-13 12:30:00,73.4,73.41,73.35,73.39,17257.0,56.6225,56.6302,56.5839,56.6148,17257.0
2016-07-13 12:35:00,73.39,73.41,73.35,73.4,22604.0,56.6148,56.6302,56.5839,56.6225,22604.0
2016-07-13 12:40:00,73.41,73.48,73.41,73.44,29380.0,56.6302,56.6842,56.6302,56.6533,29380.0
2016-07-13 12:45:00,73.45,73.46,73.39,73.45,33678.0,56.6611,56.6688,56.6148,56.6611,33678.0
2016-07-13 12:50:00,73.44,73.45,73.42,73.43,15860.0,56.6533,56.6611,56.6379,56.6456,15860.0
2016-07-13 12:55:00,73.43,73.45,73.36,73.42,55000.0,56.6456,56.6611,56.5916,56.6379,55000.0
2016-07-13 13:00:00,73.41,73.44,73.39,73.42,22467.0,56.6302,56.6533,56.6148,56.6379,22467.0
2016-07-13 13:05:00,73.42,73.43,73.36,73.41,18011.0,56.6379,56.6456,56.5916,56.6302,18011.0
2016-07-13 13:10:00,73.41,73.46,73.4,73.45,18547.0,56.6302,56.6688,56.6225,56.6611,18547.0
2016-07-13 13:15:00,73.46,73.47,73.42,73.46,27879.0,56.6688,56.6765,56.6379,56.6688,27879.0
2016-07-13 13:20:00,73.46,73.46,73.41,73.43,16489.0,56.6688,56.6688,56.6302,56.6456,16489.0
2016-07-13 13:25:00,73.42,73.42,73.36,73.38,26949.0,56.6379,56.6379,56.5916,56.6071,26949.0
2016-07-13 13:30:00,73.37,73.38,73.29,73.29,20486.0,56.5993,56.6071,56.5376,56.5376,20486.0
2016-07-13 13:35:00,73.28,73.3,73.25,73.29,32617.0,56.5299,56.5453,56.5068,56.5376,32617.0
2016-07-13 13:40:00,73.3,73.34,73.28,73.28,50636.0,56.5453,56.5762,56.5299,56.5299,50636.0
2016-07-13 13:45:00,73.28,73.38,73.26,73.38,128120.0,56.5299,56.6071,56.5145,56.6071,128120.0
2016-07-13 13:50:00,73.37,73.4,73.3,73.3,28155.0,56.5993,56.6225,56.5453,56.5453,28155.0
2016-07-13 13:55:00,73.31,73.34,73.3,73.3,28112.0,56.5531,56.5762,56.5453,56.5453,28112.0
2016-07-13 14:00:00,73.3,73.34,73.28,73.29,39037.0,56.5453,56.5762,56.5299,56.5376,39037.0
2016-07-13 14:05:00,73.29,73.4,73.28,73.38,47538.0,56.5376,56.6225,56.5299,56.6071,47538.0
2016-07-13 14:10:00,73.38,73.39,73.31,73.33,80325.0,56.6071,56.6148,56.5531,56.5685,80325.0
2016-07-13 14:15:00,73.33,73.34,73.27,73.28,60811.0,56.5685,56.5762,56.5222,56.5299,60811.0
2016-07-13 14:20:00,73.29,73.3,73.21,73.23,32496.0,56.5376,56.5453,56.4759,56.4913,32496.0
2016-07-13 14:25:00,73.22,73.3,73.22,73.28,25284.0,56.4836,56.5453,56.4836,56.5299,25284.0
2016-07-13 14:30:00,73.29,73.3,73.21,73.21,51338.0,56.5376,56.5453,56.4759,56.4759,51338.0
2016-07-13 14:35:00,73.22,73.3,73.21,73.29,35242.0,56.4836,56.5453,56.4759,56.5376,35242.0
2016-07-13 14:40:00,73.28,73.29,73.23,73.27,22990.0,56.5299,56.5376,56.4913,56.5222,22990.0
2016-07-13 14:45:00,73.26,73.26,73.18,73.22,34737.0,56.5145,56.5145,56.4528,56.4836,34737.0
2016-07-13 14:50:00,73.21,73.23,73.16,73.16,22887.0,56.4759,56.4913,56.4373,56.4373,22887.0
2016-07-13 14:55:00,73.17,73.18,73.11,73.14,49284.0,56.4451,56.4528,56.3988,56.4219,49284.0
2016-07-13 15:00:00,73.14,73.2,73.14,73.17,47423.0,56.4219,56.4682,56.4219,56.4451,47423.0
2016-07-13 15:05:00,73.17,73.18,73.13,73.15,35450.0,56.4451,56.4528,56.4142,56.4296,35450.0
2016-07-13 15:10:00,73.16,73.16,73.09,73.1,53562.0,56.4373,56.4373,56.3833,56.3911,53562.0
2016-07-13 15:15:00,73.1,73.14,73.09,73.1,39692.0,56.3911,56.4219,56.3833,56.3911,39692.0
2016-07-13 15:20:00,73.1,73.14,73.09,73.12,43673.0,56.3911,56.4219,56.3833,56.4065,43673.0
2016-07-13 15:25:00,73.12,73.15,73.11,73.15,45576.0,56.4065,56.4296,56.3988,56.4296,45576.0
2016-07-13 15:30:00,73.14,73.19,73.12,73.17,37953.0,56.4219,56.4605,56.4065,56.4451,37953.0
2016-07-13 15:35:00,73.17,73.2,73.15,73.16,42205.0,56.4451,56.4682,56.4296,56.4373,42205.0
2016-07-13 15:40:00,73.16,73.25,73.16,73.22,57536.0,56.4373,56.5068,56.4373,56.4836,57536.0
2016-07-13 15:45:00,73.22,73.25,73.22,73.22,41569.0,56.4836,56.5068,56.4836,56.4836,41569.0
2016-07-13 15:50:00,73.21,73.25,73.17,73.18,65389.0,56.4759,56.5068,56.4451,56.4528,65389.0
2016-07-13 15:55:00,73.18,73.21,73.12,73.16,134049.0,56.4528,56.4759,56.4065,56.4373,134049.0
2016-07-14 09:30:00,73.59,73.99,73.59,73.99,133124.0,56.7691,57.0776,56.7691,57.0776,133124.0
2016-07-14 09:35:00,73.97,74.0,73.78,73.8,51910.0,57.0622,57.0853,56.9156,56.9311,51910.0
2016-07-14 09:40:00,73.81,74.06,73.81,74.06,111259.0,56.9388,57.1316,56.9388,57.1316,111259.0
2016-07-14 09:45:00,74.04,74.04,73.83,73.86,39399.0,57.1162,57.1162,56.9542,56.9773,39399.0
2016-07-14 09:50:00,73.87,74.0,73.84,73.85,39620.0,56.9851,57.0853,56.9619,56.9696,39620.0
2016-07-14 09:55:00,73.87,73.88,73.78,73.87,65593.0,56.9851,56.9928,56.9156,56.9851,65593.0
2016-07-14 10:00:00,73.88,73.99,73.88,73.95,40507.0,56.9928,57.0776,56.9928,57.0468,40507.0
2016-07-14 10:05:00,73.96,74.08,73.95,74.08,174330.0,57.0545,57.1471,57.0468,57.1471,174330.0
2016-07-14 10:10:00,74.07,74.1,74.03,74.07,47729.0,57.1393,57.1625,57.1085,57.1393,47729.0
2016-07-14 10:15:00,74.08,74.08,73.86,73.95,58568.0,57.1471,57.1471,56.9773,57.0468,58568.0
2016-07-14 10:20:00,73.96,74.02,73.93,73.99,83000.0,57.0545,57.1008,57.0313,57.0776,83000.0
2016-07-14 10:25:00,73.99,74.0,73.93,74.0,59038.0,57.0776,57.0853,57.0313,57.0853,59038.0
2016-07-14 10:30:00,74.0,74.1,73.99,74.09,172803.0,57.0853,57.1625,57.0776,57.1548,172803.0
2016-07-14 10:35:00,74.09,74.22,74.08,74.08,86283.0,57.1548,57.2551,57.1471,57.1471,86283.0
2016-07-14 10:40:00,74.09,74.13,74.0,74.05,46623.0,57.1548,57.1856,57.0853,57.1239,46623.0
2016-07-14 10:45:00,74.06,74.07,73.95,73.97,47349.0,57.1316,57.1393,57.0468,57.0622,47349.0
2016-07-14 10:50:00,73.97,74.03,73.97,74.0,45576.0,57.0622,57.1085,57.0622,57.0853,45576.0
2016-07-14 10:55:00,74.0,74.03,73.99,73.99,40700.0,57.0853,57.1085,57.0776,57.0776,40700.0
2016-07-14 11:00:00,74.0,74.07,73.96,74.06,67912.0,57.0853,57.1393,57.0545,57.1316,67912.0
2016-07-14 11:05:00,74.06,74.14,74.06,74.12,26553.0,57.1316,57.1933,57.1316,57.1779,26553.0
2016-07-14 11:10:00,74.12,74.16,74.07,74.09,44631.0,57.1779,57.2088,57.1393,57.1548,44631.0
2016-07-14 11:15:00,74.09,74.1,74.03,74.09,32289.0,57.1548,57.1625,57.1085,57.1548,32289.0
2016-07-14 11:20:00,74.09,74.14,74.08,74.12,46773.0,57.1548,57.1933,57.1471,57.1779,46773.0
2016-07-14 11:25:00,74.12,74.13,74.06,74.09,31936.0,57.1779,57.1856,57.1316,57.1548,31936.0
2016-07-14 11:30:00,74.1,74.12,74.0,74.03,44208.0,57.1625,57.1779,57.0853,57.1085,44208.0
2016-07-14 11:35:00,74.03,74.04,73.96,73.99,27633.0,57.1085,57.1162,57.0545,57.0776,27633.0
2016-07-14 11:40:00,73.99,74.0,73.93,73.95,36797.0,57.0776,57.0853,57.0313,57.0468,36797.0
2016-07-14 11:45:00,73.94,73.98,73.91,73.91,32599.0,57.0391,57.0699,57.0159,57.0159,32599.0
2016-07-14 11:50:00,73.92,73.94,73.85,73.88,52444.0,57.0236,57.0391,56.9696,56.9928,52444.0
2016-07-14 11:55:00,73.87,73.91,73.83,73.83,22609.0,56.9851,57.0159,56.9542,56.9542,22609.0
2016-07-14 12:00:00,73.84,73.87,73.8,73.83,121534.0,56.9619,56.9851,56.9311,56.9542,121534.0
2016-07-14 12:05:00,73.83,73.95,73.83,73.89,24974.0,56.9542,57.0468,56.9542,57.0005,24974.0
2016-07-14 12:10:00,73.9,73.9,73.82,73.83,14874.0,57.0082,57.0082,56.9465,56.9542,14874.0
2016-07-14 12:15:00,73.82,73.87,73.81,73.83,16678.0,56.9465,56.9851,56.9388,56.9542,16678.0
2016-07-14 12:20:00,73.83,73.84,73.77,73.8,16469.0,56.9542,56.9619,56.9079,56.9311,16469.0
2016-07-14 12:25:00,73.81,73.83,73.77,73.81,10097.0,56.9388,56.9542,56.9079,56.9388,10097.0
2016-07-14 12:30:00,73.81,73.86,73.8,73.84,31473.0,56.9388,56.9773,56.9311,56.9619,31473.0
2016-07-14 12:35:00,73.84,73.84,73.8,73.83,11431.0,56.9619,56.9619,56.9311,56.9542,11431.0
2016-07-14 12:40:00,73.84,73.85,73.77,73.78,14674.0,56.9619,56.9696,56.9079,56.9156,14674.0
2016-07-14 12:45:00,73.78,73.79,73.74,73.74,20881.0,56.9156,56.9233,56.8848,56.8848,20881.0
2016-07-14 12:50:00,73.75,73.79,73.75,73.78,17174.0,56.8925,56.9233,56.8925,56.9156,17174.0
2016-07-14 12:55:00,73.78,73.78,73.7,73.73,15707.0,56.9156,56.9156,56.8539,56.8771,15707.0
2016-07-14 13:00:00,73.74,73.74,73.69,73.73,18677.0,56.8848,56.8848,56.8462,56.8771,18677.0
2016-07-14 13:05:00,73.74,73.74,73.7,73.7,13360.0,56.8848,56.8848,56.8539,56.8539,13360.0
2016-07-14 13:10:00,73.71,73.71,73.63,73.63,19904.0,56.8616,56.8616,56.7999,56.7999,19904.0
2016-07-14 13:15:00,73.63,73.66,73.59,73.6,34281.0,56.7999,56.8231,56.7691,56.7768,34281.0
2016-07-14 13:20:00,73.6,73.62,73.57,73.59,49796.0,56.7768,56.7922,56.7536,56.7691,49796.0
2016-07-14 13:25:00,73.6,73.68,73.6,73.62,49446.0,56.7768,56.8385,56.7768,56.7922,49446.0
2016-07-14 13:30:00,73.61,73.67,73.61,73.64,19674.0,56.7845,56.8308,56.7845,56.8076,19674.0
2016-07-14 13:35:00,73.63,73.65,73.63,73.64,12949.0,56.7999,56.8153,56.7999,56.8076,12949.0
2016-07-14 13:40:00,73.63,73.67,73.63,73.65,34618.0,56.7999,56.8308,56.7999,56.8153,34618.0
2016-07-14 13:45:00,73.66,73.67,73.64,73.66,23339.0,56.8231,56.8308,56.8076,56.8231,23339.0
2016-07-14 13:50:00,73.66,73.7,73.64,73.66,27489.0,56.8231,56.8539,56.8076,56.8231,27489.0
2016-07-14 13:55:00,73.66,73.67,73.63,73.67,47797.0,56.8231,56.8308,56.7999,56.8308,47797.0
2016-07-14 14:00:00,73.66,73.7,73.66,73.7,23041.0,56.8231,56.8539,56.8231,56.8539,23041.0
2016-07-14 14:05:00,73.7,73.72,73.68,73.69,32619.0,56.8539,56.8693,56.8385,56.8462,32619.0
2016-07-14 14:10:00,73.69,73.72,73.67,73.72,98897.0,56.8462,56.8693,56.8308,56.8693,98897.0
2016-07-14 14:15:00,73.72,73.76,73.69,73.7,44032.0,56.8693,56.9002,56.8462,56.8539,44032.0
2016-07-14 14:20:00,73.7,73.72,73.65,73.7,24595.0,56.8539,56.8693,56.8153,56.8539,24595.0
2016-07-14 14:25:00,73.69,73.7,73.66,73.66,28224.0,56.8462,56.8539,56.8231,56.8231,28224.0
2016-07-14 14:30:00,73.66,73.74,73.65,73.7,48217.0,56.8231,56.8848,56.8153,56.8539,48217.0
2016-07-14 14:35:00,73.7,73.72,73.66,73.69,22165.0,56.8539,56.8693,56.8231,56.8462,22165.0
2016-07-14 14:40:00,73.69,73.73,73.68,73.73,13487.0,56.8462,56.8771,56.8385,56.8771,13487.0
2016-07-14 14:45:00,73.74,73.75,73.72,73.73,16025.0,56.8848,56.8925,56.8693,56.8771,16025.0
2016-07-14 14:50:00,73.73,73.74,73.66,73.67,28269.0,56.8771,56.8848,56.8231,56.8308,28269.0
2016-07-14 14:55:00,73.67,73.67,73.6,73.62,25270.0,56.8308,56.8308,56.7768,56.7922,25270.0
2016-07-14 15:00:00,73.62,73.62,73.6,73.62,17935.0,56.7922,56.7922,56.7768,56.7922,17935.0
2016-07-14 15:05:00,73.61,73.71,73.61,73.7,55676.0,56.7845,56.8616,56.7845,56.8539,55676.0
2016-07-14 15:10:00,73.7,73.72,73.67,73.68,32825.0,56.8539,56.8693,56.8308,56.8385,32825.0
2016-07-14 15:15:00,73.69,73.69,73.61,73.62,40411.0,56.8462,56.8462,56.7845,56.7922,40411.0
2016-07-14 15:20:00,73.62,73.63,73.55,73.56,63151.0,56.7922,56.7999,56.7382,56.7459,63151.0
2016-07-14 15:25:00,73.56,73.59,73.55,73.58,68634.0,56.7459,56.7691,56.7382,56.7613,68634.0
2016-07-14 15:30:00,73.58,73.61,73.55,73.57,61907.0,56.7613,56.7845,56.7382,56.7536,61907.0
2016-07-14 15:35:00,73.57,73.62,73.56,73.58,57466.0,56.7536,56.7922,56.7459,56.7613,57466.0
2016-07-14 15:40:00,73.59,73.62,73.53,73.55,76109.0,56.7691,56.7922,56.7228,56.7382,76109.0
2016-07-14 15:45:00,73.54,73.57,73.52,73.53,76467.0,56.7305,56.7536,56.7151,56.7228,76467.0
2016-07-14 15:50:00,73.53,73.59,73.52,73.59,112500.0,56.7228,56.7691,56.7151,56.7691,112500.0
2016-07-14 15:55:00,73.58,73.61,73.5,73.51,194527.0,56.7613,56.7845,56.6996,56.7073,194527.0
2016-07-15 09:30:00,73.49,73.52,73.22,73.45,305145.0,56.6919,56.7151,56.4836,56.6611,305145.0
2016-07-15 09:35:00,73.47,73.49,73.37,73.44,25277.0,56.6765,56.6919,56.5993,56.6533,25277.0
2016-07-15 09:40:00,73.45,73.49,73.3,73.33,93333.0,56.6611,56.6919,56.5453,56.5685,93333.0
2016-07-15 09:45:00,73.36,73.61,73.35,73.61,36027.0,56.5916,56.7845,56.5839,56.7845,36027.0
2016-07-15 09:50:00,73.64,73.79,73.64,73.66,37465.0,56.8076,56.9233,56.8076,56.8231,37465.0
2016-07-15 09:55:00,73.66,73.67,73.49,73.55,22482.0,56.8231,56.8308,56.6919,56.7382,22482.0
2016-07-15 10:00:00,73.55,73.67,73.5,73.6,19660.0,56.7382,56.8308,56.6996,56.7768,19660.0
2016-07-15 10:05:00,73.59,73.61,73.53,73.55,24923.0,56.7691,56.7845,56.7228,56.7382,24923.0
2016-07-15 10:10:00,73.55,73.56,73.4,73.42,50257.0,56.7382,56.7459,56.6225,56.6379,50257.0
2016-07-15 10:15:00,73.42,73.46,73.36,73.4,29642.0,56.6379,56.6688,56.5916,56.6225,29642.0
2016-07-15 10:20:00,73.4,73.41,73.35,73.37,50242.0,56.6225,56.6302,56.5839,56.5993,50242.0
2016-07-15 10:25:00,73.37,73.38,73.33,73.37,21720.0,56.5993,56.6071,56.5685,56.5993,21720.0
2016-07-15 10:30:00,73.37,73.43,73.36,73.42,22148.0,56.5993,56.6456,56.5916,56.6379,22148.0
2016-07-15 10:35:00,73.44,73.5,73.42,73.46,48539.0,56.6533,56.6996,56.6379,56.6688,48539.0
2016-07-15 10:40:00,73.47,73.48,73.34,73.35,14275.0,56.6765,56.6842,56.5762,56.5839,14275.0
2016-07-15 10:45:00,73.34,73.39,73.33,73.39,32585.0,56.5762,56.6148,56.5685,56.6148,32585.0
2016-07-15 10:50:00,73.4,73.41,73.35,73.37,20129.0,56.6225,56.6302,56.5839,56.5993,20129.0
2016-07-15 10:55:00,73.36,73.37,73.28,73.3,30071.0,56.5916,56.5993,56.5299,56.5453,30071.0
2016-07-15 11:00:00,73.31,73.34,73.27,73.29,45939.0,56.5531,56.5762,56.5222,56.5376,45939.0
2016-07-15 11:05:00,73.28,73.29,73.24,73.24,25424.0,56.5299,56.5376,56.4991,56.4991,25424.0
2016-07-15 11:10:00,73.25,73.25,73.17,73.2,29082.0,56.5068,56.5068,56.4451,56.4682,29082.0
2016-07-15 11:15:00,73.2,73.24,73.17,73.17,30203.0,56.4682,56.4991,56.4451,56.4451,30203.0
2016-07-15 11:20:00,73.16,73.16,73.04,73.04,36841.0,56.4373,56.4373,56.3448,56.3448,36841.0
2016-07-15 11:25:00,73.04,73.05,72.93,72.98,69902.0,56.3448,56.3525,56.2599,56.2985,69902.0
2016-07-15 11:30:00,72.97,73.01,72.93,72.94,70431.0,56.2908,56.3216,56.2599,56.2676,70431.0
2016-07-15 11:35:00,72.94,72.96,72.92,72.95,74326.0,56.2676,56.2831,56.2522,56.2753,74326.0
2016-07-15 11:40:00,72.94,72.94,72.86,72.88,55223.0,56.2676,56.2676,56.2059,56.2213,55223.0
2016-07-15 11:45:00,72.88,72.9,72.84,72.88,38126.0,56.2213,56.2368,56.1905,56.2213,38126.0
2016-07-15 11:50:00,72.88,72.89,72.8,72.81,49146.0,56.2213,56.2291,56.1596,56.1673,49146.0
2016-07-15 11:55:00,72.81,72.82,72.74,72.81,55677.0,56.1673,56.1751,56.1133,56.1673,55677.0
2016-07-15 12:00:00,72.81,72.82,72.75,72.76,43854.0,56.1673,56.1751,56.1211,56.1288,43854.0
2016-07-15 12:05:00,72.76,72.76,72.68,72.69,53678.0,56.1288,56.1288,56.0671,56.0748,53678.0
2016-07-15 12:10:00,72.69,72.73,72.68,72.7,27200.0,56.0748,56.1056,56.0671,56.0825,27200.0
2016-07-15 12:15:00,72.71,72.73,72.58,72.66,93701.0,56.0902,56.1056,55.9899,56.0516,93701.0
2016-07-15 12:20:00,72.66,72.7,72.52,72.61,77677.0,56.0516,56.0825,55.9436,56.0131,77677.0
2016-07-15 12:25:00,72.61,72.65,72.58,72.62,39309.0,56.0131,56.0439,55.9899,56.0208,39309.0
2016-07-15 12:30:00,72.63,72.63,72.58,72.59,30429.0,56.0285,56.0285,55.9899,55.9976,30429.0
2016-07-15 12:35:00,72.59,72.59,72.52,72.53,36172.0,55.9976,55.9976,55.9436,55.9513,36172.0
2016-07-15 12:40:00,72.53,72.56,72.5,72.55,75708.0,55.9513,55.9745,55.9282,55.9668,75708.0
2016-07-15 12:45:00,72.54,72.57,72.5,72.56,49373.0,55.9591,55.9822,55.9282,55.9745,49373.0
2016-07-15 12:50:00,72.56,72.61,72.53,72.6,33742.0,55.9745,56.0131,55.9513,56.0053,33742.0
2016-07-15 12:55:00,72.61,72.61,72.53,72.54,34037.0,56.0131,56.0131,55.9513,55.9591,34037.0
2016-07-15 13:00:00,72.54,72.61,72.53,72.61,49715.0,55.9591,56.0131,55.9513,56.0131,49715.0
2016-07-15 13:05:00,72.61,72.72,72.61,72.72,61308.0,56.0131,56.0979,56.0131,56.0979,61308.0
2016-07-15 13:10:00,72.71,72.8,72.69,72.72,47773.0,56.0902,56.1596,56.0748,56.0979,47773.0
2016-07-15 13:15:00,72.72,72.79,72.72,72.79,36015.0,56.0979,56.1519,56.0979,56.1519,36015.0
2016-07-15 13:20:00,72.79,72.83,72.78,72.81,16380.0,56.1519,56.1828,56.1442,56.1673,16380.0
2016-07-15 13:25:00,72.81,72.83,72.78,72.78,25117.0,56.1673,56.1828,56.1442,56.1442,25117.0
2016-07-15 13:30:00,72.79,72.87,72.78,72.86,25664.0,56.1519,56.2136,56.1442,56.2059,25664.0
2016-07-15 13:35:00,72.87,72.88,72.79,72.83,22612.0,56.2136,56.2213,56.1519,56.1828,22612.0
2016-07-15 13:40:00,72.83,72.88,72.8,72.86,36357.0,56.1828,56.2213,56.1596,56.2059,36357.0
2016-07-15 13:45:00,72.86,72.86,72.76,72.78,43310.0,56.2059,56.2059,56.1288,56.1442,43310.0
2016-07-15 13:50:00,72.78,72.78,72.75,72.77,17731.0,56.1442,56.1442,56.1211,56.1365,17731.0
2016-07-15 13:55:00,72.77,72.78,72.72,72.74,20004.0,56.1365,56.1442,56.0979,56.1133,20004.0
2016-07-15 14:00:00,72.75,72.82,72.75,72.8,18617.0,56.1211,56.1751,56.1211,56.1596,18617.0
2016-07-15 14:05:00,72.8,72.8,72.77,72.8,18972.0,56.1596,56.1596,56.1365,56.1596,18972.0
2016-07-15 14:10:00,72.8,72.84,72.78,72.78,17759.0,56.1596,56.1905,56.1442,56.1442,17759.0
2016-07-15 14:15:00,72.78,72.79,72.75,72.78,21064.0,56.1442,56.1519,56.1211,56.1442,21064.0
2016-07-15 14:20:00,72.78,72.8,72.74,72.75,68541.0,56.1442,56.1596,56.1133,56.1211,68541.0
2016-07-15 14:25:00,72.75,72.76,72.69,72.73,52016.0,56.1211,56.1288,56.0748,56.1056,52016.0
2016-07-15 14:30:00,72.74,72.76,72.71,72.72,32861.0,56.1133,56.1288,56.0902,56.0979,32861.0
2016-07-15 14:35:00,72.72,72.75,72.71,72.71,19725.0,56.0979,56.1211,56.0902,56.0902,19725.0
2016-07-15 14:40:00,72.71,72.72,72.69,72.7,23138.0,56.0902,56.0979,56.0748,56.0825,23138.0
2016-07-15 14:45:00,72.7,72.75,72.67,72.72,58209.0,56.0825,56.1211,56.0593,56.0979,58209.0
2016-07-15 14:50:00,72.73,72.79,72.71,72.79,36727.0,56.1056,56.1519,56.0902,56.1519,36727.0
2016-07-15 14:55:00,72.79,72.8,72.78,72.8,23462.0,56.1519,56.1596,56.1442,56.1596,23462.0
2016-07-15 15:00:00,72.8,72.84,72.78,72.82,33630.0,56.1596,56.1905,56.1442,56.1751,33630.0
2016-07-15 15:05:00,72.82,72.82,72.75,72.75,39604.0,56.1751,56.1751,56.1211,56.1211,39604.0
2016-07-15 15:10:00,72.74,72.77,72.74,72.76,28873.0,56.1133,56.1365,56.1133,56.1288,28873.0
2016-07-15 15:15:00,72.75,72.8,72.75,72.8,31580.0,56.1211,56.1596,56.1211,56.1596,31580.0
2016-07-15 15:20:00,72.8,72.87,72.79,72.87,27880.0,56.1596,56.2136,56.1519,56.2136,27880.0
2016-07-15 15:25:00,72.87,72.95,72.85,72.95,70886.0,56.2136,56.2753,56.1982,56.2753,70886.0
2016-07-15 15:30:00,72.95,73.01,72.94,73.01,65992.0,56.2753,56.3216,56.2676,56.3216,65992.0
2016-07-15 15:35:00,73.01,73.03,72.98,73.0,96351.0,56.3216,56.3371,56.2985,56.3139,96351.0
2016-07-15 15:40:00,73.0,73.04,72.99,73.02,54609.0,56.3139,56.3448,56.3062,56.3293,54609.0
2016-07-15 15:45:00,73.02,73.05,72.97,72.97,143078.0,56.3293,56.3525,56.2908,56.2908,143078.0
2016-07-15 15:50:00,72.98,73.05,72.97,73.03,130223.0,56.2985,56.3525,56.2908,56.3371,130223.0
2016-07-15 15:55:00,73.03,73.11,73.03,73.03,370833.0,56.3371,56.3988,56.3371,56.3371,370833.0
2016-07-18 09:30:00,72.88,73.3,72.88,73.24,83912.0,56.2213,56.5453,56.2213,56.4991,83912.0
2016-07-18 09:35:00,73.22,73.37,73.22,73.3,15500.0,56.4836,56.5993,56.4836,56.5453,15500.0
2016-07-18 09:40:00,73.28,73.31,73.21,73.25,23355.0,56.5299,56.5531,56.4759,56.5068,23355.0
2016-07-18 09:45:00,73.26,73.38,73.26,73.34,27531.0,56.5145,56.6071,56.5145,56.5762,27531.0
2016-07-18 09:50:00,73.35,73.49,73.31,73.49,30408.0,56.5839,56.6919,56.5531,56.6919,30408.0
2016-07-18 09:55:00,73.48,73.66,73.48,73.58,31471.0,56.6842,56.8231,56.6842,56.7613,31471.0
2016-07-18 10:00:00,73.57,73.61,73.49,73.51,31086.0,56.7536,56.7845,56.6919,56.7073,31086.0
2016-07-18 10:05:00,73.52,73.56,73.48,73.51,20485.0,56.7151,56.7459,56.6842,56.7073,20485.0
2016-07-18 10:10:00,73.52,73.53,73.46,73.47,37951.0,56.7151,56.7228,56.6688,56.6765,37951.0
2016-07-18 10:15:00,73.47,73.54,73.45,73.5,21982.0,56.6765,56.7305,56.6611,56.6996,21982.0
2016-07-18 10:20:00,73.5,73.5,73.43,73.45,32299.0,56.6996,56.6996,56.6456,56.6611,32299.0
2016-07-18 10:25:00,73.45,73.5,73.44,73.45,25658.0,56.6611,56.6996,56.6533,56.6611,25658.0
2016-07-18 10:30:00,73.45,73.51,73.42,73.45,39883.0,56.6611,56.7073,56.6379,56.6611,39883.0
2016-07-18 10:35:00,73.45,73.56,73.44,73.54,20204.0,56.6611,56.7459,56.6533,56.7305,20204.0
2016-07-18 10:40:00,73.55,73.55,73.49,73.52,12997.0,56.7382,56.7382,56.6919,56.7151,12997.0
2016-07-18 10:45:00,73.52,73.62,73.51,73.62,17586.0,56.7151,56.7922,56.7073,56.7922,17586.0
2016-07-18 10:50:00,73.62,73.66,73.6,73.62,34482.0,56.7922,56.8231,56.7768,56.7922,34482.0
2016-07-18 10:55:00,73.62,73.65,73.61,73.61,25137.0,56.7922,56.8153,56.7845,56.7845,25137.0
2016-07-18 11:00:00,73.62,73.69,73.61,73.69,31333.0,56.7922,56.8462,56.7845,56.8462,31333.0
2016-07-18 11:05:00,73.69,73.72,73.65,73.66,19783.0,56.8462,56.8693,56.8153,56.8231,19783.0
2016-07-18 11:10:00,73.66,73.68,73.64,73.65,31002.0,56.8231,56.8385,56.8076,56.8153,31002.0
2016-07-18 11:15:00,73.65,73.69,73.64,73.66,27049.0,56.8153,56.8462,56.8076,56.8231,27049.0
2016-07-18 11:20:00,73.65,73.67,73.64,73.67,24927.0,56.8153,56.8308,56.8076,56.8308,24927.0
2016-07-18 11:25:00,73.67,73.7,73.66,73.69,43104.0,56.8308,56.8539,56.8231,56.8462,43104.0
2016-07-18 11:30:00,73.69,73.69,73.63,73.67,28380.0,56.8462,56.8462,56.7999,56.8308,28380.0
2016-07-18 11:35:00,73.66,73.73,73.64,73.71,27101.0,56.8231,56.8771,56.8076,56.8616,27101.0
2016-07-18 11:40:00,73.7,73.79,73.7,73.76,33161.0,56.8539,56.9233,56.8539,56.9002,33161.0
2016-07-18 11:45:00,73.76,73.77,73.68,73.71,19650.0,56.9002,56.9079,56.8385,56.8616,19650.0
2016-07-18 11:50:00,73.7,73.72,73.67,73.68,14998.0,56.8539,56.8693,56.8308,56.8385,14998.0
2016-07-18 11:55:00,73.68,73.73,73.67,73.73,37016.0,56.8385,56.8771,56.8308,56.8771,37016.0
2016-07-18 12:00:00,73.73,73.77,73.71,73.73,37567.0,56.8771,56.9079,56.8616,56.8771,37567.0
2016-07-18 12:05:00,73.73,73.74,73.68,73.7,20173.0,56.8771,56.8848,56.8385,56.8539,20173.0
2016-07-18 12:10:00,73.7,73.71,73.67,73.71,20132.0,56.8539,56.8616,56.8308,56.8616,20132.0
2016-07-18 12:15:00,73.7,73.71,73.64,73.66,26637.0,56.8539,56.8616,56.8076,56.8231,26637.0
2016-07-18 12:20:00,73.66,73.66,73.63,73.65,13196.0,56.8231,56.8231,56.7999,56.8153,13196.0
2016-07-18 12:25:00,73.65,73.68,73.64,73.65,13380.0,56.8153,56.8385,56.8076,56.8153,13380.0
2016-07-18 12:30:00,73.63,73.63,73.56,73.62,27843.0,56.7999,56.7999,56.7459,56.7922,27843.0
2016-07-18 12:35:00,73.62,73.62,73.58,73.62,19982.0,56.7922,56.7922,56.7613,56.7922,19982.0
2016-07-18 12:40:00,73.62,73.62,73.6,73.61,9766.0,56.7922,56.7922,56.7768,56.7845,9766.0
2016-07-18 12:45:00,73.61,73.67,73.6,73.65,23533.0,56.7845,56.8308,56.7768,56.8153,23533.0
2016-07-18 12:50:00,73.66,73.69,73.64,73.69,18433.0,56.8231,56.8462,56.8076,56.8462,18433.0
2016-07-18 12:55:00,73.69,73.73,73.63,73.73,24715.0,56.8462,56.8771,56.7999,56.8771,24715.0
2016-07-18 13:00:00,73.73,73.77,73.72,73.76,22537.0,56.8771,56.9079,56.8693,56.9002,22537.0
2016-07-18 13:05:00,73.75,73.76,73.68,73.69,16230.0,56.8925,56.9002,56.8385,56.8462,16230.0
2016-07-18 13:10:00,73.69,73.71,73.66,73.67,21612.0,56.8462,56.8616,56.8231,56.8308,21612.0
2016-07-18 13:15:00,73.66,73.71,73.66,73.68,24659.0,56.8231,56.8616,56.8231,56.8385,24659.0
2016-07-18 13:20:00,73.68,73.71,73.67,73.68,28279.0,56.8385,56.8616,56.8308,56.8385,28279.0
2016-07-18 13:25:00,73.68,73.72,73.67,73.71,68166.0,56.8385,56.8693,56.8308,56.8616,68166.0
2016-07-18 13:30:00,73.71,73.72,73.69,73.71,19528.0,56.8616,56.8693,56.8462,56.8616,19528.0
2016-07-18 13:35:00,73.71,73.77,73.7,73.74,18277.0,56.8616,56.9079,56.8539,56.8848,18277.0
2016-07-18 13:40:00,73.72,73.74,73.69,73.73,25195.0,56.8693,56.8848,56.8462,56.8771,25195.0
2016-07-18 13:45:00,73.73,73.73,73.69,73.69,16940.0,56.8771,56.8771,56.8462,56.8462,16940.0
2016-07-18 13:50:00,73.69,73.74,73.68,73.68,48643.0,56.8462,56.8848,56.8385,56.8385,48643.0
2016-07-18 13:55:00,73.68,73.71,73.65,73.71,15044.0,56.8385,56.8616,56.8153,56.8616,15044.0
2016-07-18 14:00:00,73.7,73.71,73.66,73.66,25778.0,56.8539,56.8616,56.8231,56.8231,25778.0
2016-07-18 14:05:00,73.66,73.71,73.65,73.68,60124.0,56.8231,56.8616,56.8153,56.8385,60124.0
2016-07-18 14:10:00,73.69,73.72,73.69,73.7,27184.0,56.8462,56.8693,56.8462,56.8539,27184.0
2016-07-18 14:15:00,73.7,73.72,73.67,73.7,37610.0,56.8539,56.8693,56.8308,56.8539,37610.0
2016-07-18 14:20:00,73.7,73.73,73.67,73.72,31440.0,56.8539,56.8771,56.8308,56.8693,31440.0
2016-07-18 14:25:00,73.72,73.73,73.69,73.7,23630.0,56.8693,56.8771,56.8462,56.8539,23630.0
2016-07-18 14:30:00,73.69,73.74,73.69,73.72,32512.0,56.8462,56.8848,56.8462,56.8693,32512.0
2016-07-18 14:35:00,73.72,73.77,73.72,73.75,26670.0,56.8693,56.9079,56.8693,56.8925,26670.0
2016-07-18 14:40:00,73.76,73.76,73.75,73.75,8188.0,56.9002,56.9002,56.8925,56.8925,8188.0
2016-07-18 14:45:00,73.75,73.82,73.75,73.8,30970.0,56.8925,56.9465,56.8925,56.9311,30970.0
2016-07-18 14:50:00,73.8,73.84,73.78,73.82,37655.0,56.9311,56.9619,56.9156,56.9465,37655.0
2016-07-18 14:55:00,73.81,73.86,73.79,73.86,29173.0,56.9388,56.9773,56.9233,56.9773,29173.0
2016-07-18 15:00:00,73.85,73.87,73.83,73.85,55655.0,56.9696,56.9851,56.9542,56.9696,55655.0
2016-07-18 15:05:00,73.85,73.89,73.85,73.88,40482.0,56.9696,57.0005,56.9696,56.9928,40482.0
2016-07-18 15:10:00,73.88,73.93,73.86,73.89,46627.0,56.9928,57.0313,56.9773,57.0005,46627.0
2016-07-18 15:15:00,73.88,73.96,73.87,73.93,61541.0,56.9928,57.0545,56.9851,57.0313,61541.0
2016-07-18 15:20:00,73.93,73.93,73.87,73.9,31898.0,57.0313,57.0313,56.9851,57.0082,31898.0
2016-07-18 15:25:00,73.9,73.91,73.85,73.9,52322.0,57.0082,57.0159,56.9696,57.0082,52322.0
2016-07-18 15:30:00,73.91,73.92,73.89,73.91,67759.0,57.0159,57.0236,57.0005,57.0159,67759.0
2016-07-18 15:35:00,73.91,73.92,73.89,73.91,101211.0,57.0159,57.0236,57.0005,57.0159,101211.0
2016-07-18 15:40:00,73.92,73.96,73.9,73.96,61551.0,57.0236,57.0545,57.0082,57.0545,61551.0
2016-07-18 15:45:00,73.97,73.99,73.95,73.97,88700.0,57.0622,57.0776,57.0468,57.0622,88700.0
2016-07-18 15:50:00,73.97,74.01,73.95,74.01,133754.0,57.0622,57.0931,57.0468,57.0931,133754.0
2016-07-18 15:55:00,74.0,74.02,73.93,73.96,203837.0,57.0853,57.1008,57.0313,57.0545,203837.0
2016-07-19 09:30:00,73.89,74.02,73.67,73.93,54579.0,57.0005,57.1008,56.8308,57.0313,54579.0
2016-07-19 09:35:00,73.89,73.9,73.76,73.78,10150.0,57.0005,57.0082,56.9002,56.9156,10150.0
2016-07-19 09:40:00,73.79,73.9,73.61,73.61,24143.0,56.9233,57.0082,56.7845,56.7845,24143.0
2016-07-19 09:45:00,73.6,73.68,73.49,73.56,35794.0,56.7768,56.8385,56.6919,56.7459,35794.0
2016-07-19 09:50:00,73.56,73.75,73.54,73.75,36316.0,56.7459,56.8925,56.7305,56.8925,36316.0
2016-07-19 09:55:00,73.77,73.81,73.56,73.57,29360.0,56.9079,56.9388,56.7459,56.7536,29360.0
2016-07-19 10:00:00,73.57,73.59,73.41,73.45,25256.0,56.7536,56.7691,56.6302,56.6611,25256.0
2016-07-19 10:05:00,73.46,73.52,73.46,73.5,17789.0,56.6688,56.7151,56.6688,56.6996,17789.0
2016-07-19 10:10:00,73.5,73.62,73.49,73.51,102405.0,56.6996,56.7922,56.6919,56.7073,102405.0
2016-07-19 10:15:00,73.52,73.56,73.45,73.46,24687.0,56.7151,56.7459,56.6611,56.6688,24687.0
2016-07-19 10:20:00,73.46,73.55,73.41,73.53,20651.0,56.6688,56.7382,56.6302,56.7228,20651.0
2016-07-19 10:25:00,73.54,73.62,73.53,73.54,32847.0,56.7305,56.7922,56.7228,56.7305,32847.0
2016-07-19 10:30:00,73.53,73.56,73.51,73.52,17412.0,56.7228,56.7459,56.7073,56.7151,17412.0
2016-07-19 10:35:00,73.52,73.6,73.51,73.6,19991.0,56.7151,56.7768,56.7073,56.7768,19991.0
2016-07-19 10:40:00,73.6,73.61,73.57,73.58,26902.0,56.7768,56.7845,56.7536,56.7613,26902.0
2016-07-19 10:45:00,73.58,73.61,73.52,73.56,31949.0,56.7613,56.7845,56.7151,56.7459,31949.0
2016-07-19 10:50:00,73.55,73.68,73.55,73.67,28184.0,56.7382,56.8385,56.7382,56.8308,28184.0
2016-07-19 10:55:00,73.67,73.75,73.66,73.75,25926.0,56.8308,56.8925,56.8231,56.8925,25926.0
2016-07-19 11:00:00,73.75,73.75,73.7,73.73,30943.0,56.8925,56.8925,56.8539,56.8771,30943.0
2016-07-19 11:05:00,73.72,73.75,73.71,73.71,31003.0,56.8693,56.8925,56.8616,56.8616,31003.0
2016-07-19 11:10:00,73.71,73.75,73.65,73.74,41392.0,56.8616,56.8925,56.8153,56.8848,41392.0
2016-07-19 11:15:00,73.74,73.78,73.72,73.77,25874.0,56.8848,56.9156,56.8693,56.9079,25874.0
2016-07-19 11:20:00,73.77,73.81,73.76,73.78,12349.0,56.9079,56.9388,56.9002,56.9156,12349.0
2016-07-19 11:25:00,73.79,73.84,73.75,73.78,31159.0,56.9233,56.9619,56.8925,56.9156,31159.0
2016-07-19 11:30:00,73.78,73.8,73.75,73.77,17413.0,56.9156,56.9311,56.8925,56.9079,17413.0
2016-07-19 11:35:00,73.75,73.81,73.75,73.78,35129.0,56.8925,56.9388,56.8925,56.9156,35129.0
2016-07-19 11:40:00,73.78,73.82,73.77,73.8,14574.0,56.9156,56.9465,56.9079,56.9311,14574.0
2016-07-19 11:45:00,73.8,73.8,73.74,73.76,40297.0,56.9311,56.9311,56.8848,56.9002,40297.0
2016-07-19 11:50:00,73.75,73.76,73.67,73.75,59115.0,56.8925,56.9002,56.8308,56.8925,59115.0
2016-07-19 11:55:00,73.75,73.75,73.7,73.72,18498.0,56.8925,56.8925,56.8539,56.8693,18498.0
2016-07-19 12:00:00,73.71,73.75,73.65,73.66,43084.0,56.8616,56.8925,56.8153,56.8231,43084.0
2016-07-19 12:05:00,73.66,73.71,73.65,73.69,22097.0,56.8231,56.8616,56.8153,56.8462,22097.0
2016-07-19 12:10:00,73.69,73.75,73.69,73.73,13895.0,56.8462,56.8925,56.8462,56.8771,13895.0
2016-07-19 12:15:00,73.73,73.74,73.72,73.73,6901.0,56.8771,56.8848,56.8693,56.8771,6901.0
2016-07-19 12:20:00,73.72,73.74,73.7,73.71,11434.0,56.8693,56.8848,56.8539,56.8616,11434.0
2016-07-19 12:25:00,73.71,73.74,73.7,73.73,6437.0,56.8616,56.8848,56.8539,56.8771,6437.0
2016-07-19 12:30:00,73.73,73.74,73.7,73.74,10790.0,56.8771,56.8848,56.8539,56.8848,10790.0
2016-07-19 12:35:00,73.74,73.74,73.67,73.71,11599.0,56.8848,56.8848,56.8308,56.8616,11599.0
2016-07-19 12:40:00,73.71,73.73,73.7,73.73,14295.0,56.8616,56.8771,56.8539,56.8771,14295.0
2016-07-19 12:45:00,73.73,73.82,73.73,73.81,13736.0,56.8771,56.9465,56.8771,56.9388,13736.0
2016-07-19 12:50:00,73.81,73.81,73.79,73.8,8643.0,56.9388,56.9388,56.9233,56.9311,8643.0
2016-07-19 12:55:00,73.81,73.81,73.79,73.81,7119.0,56.9388,56.9388,56.9233,56.9388,7119.0
2016-07-19 13:00:00,73.8,73.8,73.76,73.77,11182.0,56.9311,56.9311,56.9002,56.9079,11182.0
2016-07-19 13:05:00,73.78,73.79,73.72,73.73,13568.0,56.9156,56.9233,56.8693,56.8771,13568.0
2016-07-19 13:10:00,73.74,73.78,73.72,73.74,27977.0,56.8848,56.9156,56.8693,56.8848,27977.0
2016-07-19 13:15:00,73.74,73.79,73.72,73.79,24302.0,56.8848,56.9233,56.8693,56.9233,24302.0
2016-07-19 13:20:00,73.79,73.88,73.78,73.85,36478.0,56.9233,56.9928,56.9156,56.9696,36478.0
2016-07-19 13:25:00,73.86,73.87,73.83,73.86,14682.0,56.9773,56.9851,56.9542,56.9773,14682.0
2016-07-19 13:30:00,73.86,73.87,73.81,73.84,24587.0,56.9773,56.9851,56.9388,56.9619,24587.0
2016-07-19 13:35:00,73.83,73.84,73.77,73.79,35950.0,56.9542,56.9619,56.9079,56.9233,35950.0
2016-07-19 13:40:00,73.79,73.83,73.77,73.83,34002.0,56.9233,56.9542,56.9079,56.9542,34002.0
2016-07-19 13:45:00,73.83,73.89,73.82,73.86,34527.0,56.9542,57.0005,56.9465,56.9773,34527.0
2016-07-19 13:50:00,73.86,73.9,73.85,73.88,16367.0,56.9773,57.0082,56.9696,56.9928,16367.0
2016-07-19 13:55:00,73.88,73.9,73.83,73.85,35052.0,56.9928,57.0082,56.9542,56.9696,35052.0
2016-07-19 14:00:00,73.84,73.9,73.84,73.9,10322.0,56.9619,57.0082,56.9619,57.0082,10322.0
2016-07-19 14:05:00,73.9,73.93,73.87,73.91,26144.0,57.0082,57.0313,56.9851,57.0159,26144.0
2016-07-19 14:10:00,73.92,73.92,73.9,73.91,15690.0,57.0236,57.0236,57.0082,57.0159,15690.0
2016-07-19 14:15:00,73.91,73.92,73.9,73.92,18500.0,57.0159,57.0236,57.0082,57.0236,18500.0
2016-07-19 14:20:00,73.92,73.93,73.9,73.9,37039.0,57.0236,57.0313,57.0082,57.0082,37039.0
2016-07-19 14:25:00,73.9,73.94,73.87,73.91,32641.0,57.0082,57.0391,56.9851,57.0159,32641.0
2016-07-19 14:30:00,73.92,73.98,73.91,73.97,52409.0,57.0236,57.0699,57.0159,57.0622,52409.0
2016-07-19 14:35:00,73.97,73.99,73.95,73.95,59475.0,57.0622,57.0776,57.0468,57.0468,59475.0
2016-07-19 14:40:00,73.95,73.96,73.86,73.88,43044.0,57.0468,57.0545,56.9773,56.9928,43044.0
2016-07-19 14:45:00,73.88,73.88,73.85,73.85,21535.0,56.9928,56.9928,56.9696,56.9696,21535.0
2016-07-19 14:50:00,73.85,73.86,73.83,73.85,14136.0,56.9696,56.9773,56.9542,56.9696,14136.0
2016-07-19 14:55:00,73.84,73.86,73.8,73.8,21176.0,56.9619,56.9773,56.9311,56.9311,21176.0
2016-07-19 15:00:00,73.81,73.83,73.78,73.78,24302.0,56.9388,56.9542,56.9156,56.9156,24302.0
2016-07-19 15:05:00,73.78,73.87,73.78,73.86,33523.0,56.9156,56.9851,56.9156,56.9773,33523.0
2016-07-19 15:10:00,73.85,73.88,73.84,73.87,23040.0,56.9696,56.9928,56.9619,56.9851,23040.0
2016-07-19 15:15:00,73.88,73.9,73.86,73.89,44179.0,56.9928,57.0082,56.9773,57.0005,44179.0
2016-07-19 15:20:00,73.9,73.91,73.89,73.9,41649.0,57.0082,57.0159,57.0005,57.0082,41649.0
2016-07-19 15:25:00,73.9,73.9,73.88,73.9,28915.0,57.0082,57.0082,56.9928,57.0082,28915.0
2016-07-19 15:30:00,73.9,73.94,73.9,73.93,53820.0,57.0082,57.0391,57.0082,57.0313,53820.0
2016-07-19 15:35:00,73.94,73.94,73.9,73.92,63135.0,57.0391,57.0391,57.0082,57.0236,63135.0
2016-07-19 15:40:00,73.91,73.94,73.91,73.92,63561.0,57.0159,57.0391,57.0159,57.0236,63561.0
2016-07-19 15:45:00,73.92,73.94,73.89,73.9,68580.0,57.0236,57.0391,57.0005,57.0082,68580.0
2016-07-19 15:50:00,73.89,73.92,73.86,73.87,81287.0,57.0005,57.0236,56.9773,56.9851,81287.0
2016-07-19 15:55:00,73.86,74.02,73.86,73.98,261434.0,56.9773,57.1008,56.9773,57.0699,261434.0
2016-07-20 09:30:00,74.2,74.34,73.96,74.07,103829.0,57.2396,57.3476,57.0545,57.1393,103829.0
2016-07-20 09:35:00,74.05,74.32,74.05,74.27,42640.0,57.1239,57.3322,57.1239,57.2936,42640.0
2016-07-20 09:40:00,74.27,74.29,74.11,74.15,27816.0,57.2936,57.3091,57.1702,57.2011,27816.0
2016-07-20 09:45:00,74.14,74.21,74.12,74.19,22543.0,57.1933,57.2473,57.1779,57.2319,22543.0
2016-07-20 09:50:00,74.19,74.21,74.14,74.18,39885.0,57.2319,57.2473,57.1933,57.2242,39885.0
2016-07-20 09:55:00,74.18,74.35,74.15,74.31,30365.0,57.2242,57.3553,57.2011,57.3245,30365.0
2016-07-20 10:00:00,74.31,74.31,74.17,74.21,25348.0,57.3245,57.3245,57.2165,57.2473,25348.0
2016-07-20 10:05:00,74.22,74.24,74.15,74.22,38845.0,57.2551,57.2705,57.2011,57.2551,38845.0
2016-07-20 10:10:00,74.23,74.23,74.19,74.21,24532.0,57.2628,57.2628,57.2319,57.2473,24532.0
2016-07-20 10:15:00,74.22,74.22,74.13,74.14,35321.0,57.2551,57.2551,57.1856,57.1933,35321.0
2016-07-20 10:20:00,74.14,74.15,74.11,74.14,22237.0,57.1933,57.2011,57.1702,57.1933,22237.0
2016-07-20 10:25:00,74.14,74.21,74.11,74.21,27029.0,57.1933,57.2473,57.1702,57.2473,27029.0
2016-07-20 10:30:00,74.2,74.2,74.12,74.18,34893.0,57.2396,57.2396,57.1779,57.2242,34893.0
2016-07-20 10:35:00,74.2,74.2,74.12,74.16,19829.0,57.2396,57.2396,57.1779,57.2088,19829.0
2016-07-20 10:40:00,74.16,74.17,74.13,74.14,19703.0,57.2088,57.2165,57.1856,57.1933,19703.0
2016-07-20 10:45:00,74.15,74.19,74.13,74.17,22747.0,57.2011,57.2319,57.1856,57.2165,22747.0
2016-07-20 10:50:00,74.16,74.17,74.11,74.17,16602.0,57.2088,57.2165,57.1702,57.2165,16602.0
2016-07-20 10:55:00,74.17,74.19,74.16,74.17,10631.0,57.2165,57.2319,57.2088,57.2165,10631.0
2016-07-20 11:00:00,74.17,74.2,74.16,74.19,9848.0,57.2165,57.2396,57.2088,57.2319,9848.0
2016-07-20 11:05:00,74.2,74.25,74.2,74.25,13882.0,57.2396,57.2782,57.2396,57.2782,13882.0
2016-07-20 11:10:00,74.24,74.25,74.23,74.25,14919.0,57.2705,57.2782,57.2628,57.2782,14919.0
2016-07-20 11:15:00,74.25,74.25,74.2,74.21,23639.0,57.2782,57.2782,57.2396,57.2473,23639.0
2016-07-20 11:20:00,74.21,74.23,74.19,74.22,8253.0,57.2473,57.2628,57.2319,57.2551,8253.0
2016-07-20 11:25:00,74.22,74.3,74.22,74.29,50703.0,57.2551,57.3168,57.2551,57.3091,50703.0
2016-07-20 11:30:00,74.27,74.29,74.21,74.27,33177.0,57.2936,57.3091,57.2473,57.2936,33177.0
2016-07-20 11:35:00,74.27,74.33,74.26,74.32,16878.0,57.2936,57.3399,57.2859,57.3322,16878.0
2016-07-20 11:40:00,74.32,74.34,74.32,74.34,9240.0,57.3322,57.3476,57.3322,57.3476,9240.0
2016-07-20 11:45:00,74.33,74.35,74.31,74.32,20019.0,57.3399,57.3553,57.3245,57.3322,20019.0
2016-07-20 11:50:00,74.31,74.32,74.22,74.22,12782.0,57.3245,57.3322,57.2551,57.2551,12782.0
2016-07-20 11:55:00,74.23,74.26,74.19,74.2,16829.0,57.2628,57.2859,57.2319,57.2396,16829.0
2016-07-20 12:00:00,74.19,74.2,74.17,74.19,22903.0,57.2319,57.2396,57.2165,57.2319,22903.0
2016-07-20 12:05:00,74.2,74.2,74.18,74.19,11405.0,57.2396,57.2396,57.2242,57.2319,11405.0
2016-07-20 12:10:00,74.19,74.22,74.18,74.22,8806.0,57.2319,57.2551,57.2242,57.2551,8806.0
2016-07-20 12:15:00,74.22,74.28,74.19,74.21,41260.0,57.2551,57.3013,57.2319,57.2473,41260.0
2016-07-20 12:20:00,74.2,74.23,74.16,74.22,19963.0,57.2396,57.2628,57.2088,57.2551,19963.0
2016-07-20 12:25:00,74.22,74.22,74.2,74.21,9903.0,57.2551,57.2551,57.2396,57.2473,9903.0
2016-07-20 12:30:00,74.21,74.22,74.14,74.16,33512.0,57.2473,57.2551,57.1933,57.2088,33512.0
2016-07-20 12:35:00,74.16,74.18,74.15,74.17,18105.0,57.2088,57.2242,57.2011,57.2165,18105.0
2016-07-20 12:40:00,74.17,74.18,74.14,74.15,23273.0,57.2165,57.2242,57.1933,57.2011,23273.0
2016-07-20 12:45:00,74.15,74.26,74.14,74.22,27010.0,57.2011,57.2859,57.1933,57.2551,27010.0
2016-07-20 12:50:00,74.23,74.27,74.22,74.26,14378.0,57.2628,57.2936,57.2551,57.2859,14378.0
2016-07-20 12:55:00,74.26,74.26,74.2,74.22,21376.0,57.2859,57.2859,57.2396,57.2551,21376.0
2016-07-20 13:00:00,74.22,74.23,74.21,74.23,23574.0,57.2551,57.2628,57.2473,57.2628,23574.0
2016-07-20 13:05:00,74.22,74.23,74.2,74.2,9340.0,57.2551,57.2628,57.2396,57.2396,9340.0
2016-07-20 13:10:00,74.2,74.21,74.2,74.21,4782.0,57.2396,57.2473,57.2396,57.2473,4782.0
2016-07-20 13:15:00,74.2,74.21,74.19,74.2,6320.0,57.2396,57.2473,57.2319,57.2396,6320.0
2016-07-20 13:20:00,74.2,74.22,74.2,74.22,9831.0,57.2396,57.2551,57.2396,57.2551,9831.0
2016-07-20 13:25:00,74.22,74.25,74.19,74.24,30092.0,57.2551,57.2782,57.2319,57.2705,30092.0
2016-07-20 13:30:00,74.25,74.28,74.24,74.28,15522.0,57.2782,57.3013,57.2705,57.3013,15522.0
2016-07-20 13:35:00,74.27,74.29,74.26,74.27,11839.0,57.2936,57.3091,57.2859,57.2936,11839.0
2016-07-20 13:40:00,74.27,74.29,74.26,74.26,12448.0,57.2936,57.3091,57.2859,57.2859,12448.0
2016-07-20 13:45:00,74.26,74.26,74.24,74.24,21274.0,57.2859,57.2859,57.2705,57.2705,21274.0
2016-07-20 13:50:00,74.24,74.26,74.24,74.25,12015.0,57.2705,57.2859,57.2705,57.2782,12015.0
2016-07-20 13:55:00,74.24,74.27,74.24,74.26,8120.0,57.2705,57.2936,57.2705,57.2859,8120.0
2016-07-20 14:00:00,74.27,74.3,74.27,74.29,41334.0,57.2936,57.3168,57.2936,57.3091,41334.0
2016-07-20 14:05:00,74.29,74.29,74.26,74.27,25911.0,57.3091,57.3091,57.2859,57.2936,25911.0
2016-07-20 14:10:00,74.27,74.32,74.27,74.31,18049.0,57.2936,57.3322,57.2936,57.3245,18049.0
2016-07-20 14:15:00,74.31,74.38,74.3,74.34,28159.0,57.3245,57.3785,57.3168,57.3476,28159.0
2016-07-20 14:20:00,74.34,74.37,74.32,74.32,14096.0,57.3476,57.3708,57.3322,57.3322,14096.0
2016-07-20 14:25:00,74.31,74.33,74.26,74.27,20384.0,57.3245,57.3399,57.2859,57.2936,20384.0
2016-07-20 14:30:00,74.27,74.31,74.26,74.27,29449.0,57.2936,57.3245,57.2859,57.2936,29449.0
2016-07-20 14:35:00,74.28,74.31,74.25,74.3,29836.0,57.3013,57.3245,57.2782,57.3168,29836.0
2016-07-20 14:40:00,74.3,74.39,74.29,74.38,14391.0,57.3168,57.3862,57.3091,57.3785,14391.0
2016-07-20 14:45:00,74.38,74.41,74.37,74.37,15244.0,57.3785,57.4016,57.3708,57.3708,15244.0
2016-07-20 14:50:00,74.38,74.44,74.38,74.43,28682.0,57.3785,57.4248,57.3785,57.417,28682.0
2016-07-20 14:55:00,74.42,74.46,74.41,74.44,42347.0,57.4093,57.4402,57.4016,57.4248,42347.0
2016-07-20 15:00:00,74.44,74.49,74.4,74.47,46358.0,57.4248,57.4633,57.3939,57.4479,46358.0
2016-07-20 15:05:00,74.47,74.48,74.43,74.48,43145.0,57.4479,57.4556,57.417,57.4556,43145.0
2016-07-20 15:10:00,74.47,74.49,74.46,74.48,20705.0,57.4479,57.4633,57.4402,57.4556,20705.0
2016-07-20 15:15:00,74.48,74.5,74.47,74.49,48285.0,57.4556,57.471,57.4479,57.4633,48285.0
2016-07-20 15:20:00,74.49,74.5,74.47,74.48,29569.0,57.4633,57.471,57.4479,57.4556,29569.0
2016-07-20 15:25:00,74.48,74.48,74.39,74.39,24613.0,57.4556,57.4556,57.3862,57.3862,24613.0
2016-07-20 15:30:00,74.38,74.48,74.38,74.46,66175.0,57.3785,57.4556,57.3785,57.4402,66175.0
2016-07-20 15:35:00,74.47,74.48,74.43,74.47,52534.0,57.4479,57.4556,57.417,57.4479,52534.0
2016-07-20 15:40:00,74.47,74.5,74.44,74.49,42116.0,57.4479,57.471,57.4248,57.4633,42116.0
2016-07-20 15:45:00,74.48,74.49,74.45,74.49,64756.0,57.4556,57.4633,57.4325,57.4633,64756.0
2016-07-20 15:50:00,74.49,74.49,74.46,74.46,52523.0,57.4633,57.4633,57.4402,57.4402,52523.0
2016-07-20 15:55:00,74.47,74.49,74.45,74.48,161763.0,57.4479,57.4633,57.4325,57.4556,161763.0
2016-07-21 09:30:00,74.41,74.63,74.35,74.47,73442.0,57.4016,57.5713,57.3553,57.4479,73442.0
2016-07-21 09:35:00,74.49,74.53,74.38,74.52,21465.0,57.4633,57.4942,57.3785,57.4865,21465.0
2016-07-21 09:40:00,74.51,74.54,74.43,74.46,35722.0,57.4788,57.5019,57.417,57.4402,35722.0
2016-07-21 09:45:00,74.45,74.5,74.41,74.5,22923.0,57.4325,57.471,57.4016,57.471,22923.0
2016-07-21 09:50:00,74.47,74.47,74.33,74.38,37063.0,57.4479,57.4479,57.3399,57.3785,37063.0
2016-07-21 09:55:00,74.38,74.4,74.16,74.17,19321.0,57.3785,57.3939,57.2088,57.2165,19321.0
2016-07-21 10:00:00,74.16,74.32,74.15,74.28,23020.0,57.2088,57.3322,57.2011,57.3013,23020.0
2016-07-21 10:05:00,74.3,74.39,74.27,74.36,33805.0,57.3168,57.3862,57.2936,57.3631,33805.0
2016-07-21 10:10:00,74.36,74.41,74.34,74.39,22545.0,57.3631,57.4016,57.3476,57.3862,22545.0
2016-07-21 10:15:00,74.38,74.38,74.3,74.33,42738.0,57.3785,57.3785,57.3168,57.3399,42738.0
2016-07-21 10:20:00,74.33,74.43,74.31,74.4,48359.0,57.3399,57.417,57.3245,57.3939,48359.0
2016-07-21 10:25:00,74.39,74.46,74.34,74.46,42459.0,57.3862,57.4402,57.3476,57.4402,42459.0
2016-07-21 10:30:00,74.46,74.54,74.42,74.53,74515.0,57.4402,57.5019,57.4093,57.4942,74515.0
2016-07-21 10:35:00,74.54,74.66,74.52,74.63,31669.0,57.5019,57.5945,57.4865,57.5713,31669.0
2016-07-21 10:40:00,74.63,74.64,74.57,74.64,16782.0,57.5713,57.579,57.525,57.579,16782.0
2016-07-21 10:45:00,74.63,74.67,74.58,74.64,17123.0,57.5713,57.6022,57.5328,57.579,17123.0
2016-07-21 10:50:00,74.64,74.69,74.6,74.61,26700.0,57.579,57.6176,57.5482,57.5559,26700.0
2016-07-21 10:55:00,74.6,74.6,74.55,74.57,12970.0,57.5482,57.5482,57.5096,57.525,12970.0
2016-07-21 11:00:00,74.56,74.56,74.44,74.46,27492.0,57.5173,57.5173,57.4248,57.4402,27492.0
2016-07-21 11:05:00,74.46,74.48,74.4,74.41,15195.0,57.4402,57.4556,57.3939,57.4016,15195.0
2016-07-21 11:10:00,74.41,74.42,74.38,74.4,18604.0,57.4016,57.4093,57.3785,57.3939,18604.0
2016-07-21 11:15:00,74.41,74.42,74.39,74.41,11889.0,57.4016,57.4093,57.3862,57.4016,11889.0
2016-07-21 11:20:00,74.4,74.42,74.38,74.42,8918.0,57.3939,57.4093,57.3785,57.4093,8918.0
2016-07-21 11:25:00,74.42,74.45,74.41,74.45,16291.0,57.4093,57.4325,57.4016,57.4325,16291.0
2016-07-21 11:30:00,74.45,74.46,74.38,74.39,57656.0,57.4325,57.4402,57.3785,57.3862,57656.0
2016-07-21 11:35:00,74.38,74.44,74.36,74.43,33395.0,57.3785,57.4248,57.3631,57.417,33395.0
2016-07-21 11:40:00,74.42,74.45,74.4,74.42,42238.0,57.4093,57.4325,57.3939,57.4093,42238.0
2016-07-21 11:45:00,74.42,74.43,74.39,74.41,38942.0,57.4093,57.417,57.3862,57.4016,38942.0
2016-07-21 11:50:00,74.41,74.41,74.25,74.3,29306.0,57.4016,57.4016,57.2782,57.3168,29306.0
2016-07-21 11:55:00,74.3,74.35,74.27,74.35,17378.0,57.3168,57.3553,57.2936,57.3553,17378.0
2016-07-21 12:00:00,74.35,74.4,74.35,74.4,19737.0,57.3553,57.3939,57.3553,57.3939,19737.0
2016-07-21 12:05:00,74.39,74.4,74.36,74.37,12015.0,57.3862,57.3939,57.3631,57.3708,12015.0
2016-07-21 12:10:00,74.37,74.42,74.36,74.41,13053.0,57.3708,57.4093,57.3631,57.4016,13053.0
2016-07-21 12:15:00,74.41,74.46,74.4,74.41,15378.0,57.4016,57.4402,57.3939,57.4016,15378.0
2016-07-21 12:20:00,74.4,74.41,74.38,74.39,17163.0,57.3939,57.4016,57.3785,57.3862,17163.0
2016-07-21 12:25:00,74.38,74.4,74.37,74.4,15523.0,57.3785,57.3939,57.3708,57.3939,15523.0
2016-07-21 12:30:00,74.4,74.44,74.39,74.42,15986.0,57.3939,57.4248,57.3862,57.4093,15986.0
2016-07-21 12:35:00,74.41,74.42,74.39,74.4,6753.0,57.4016,57.4093,57.3862,57.3939,6753.0
2016-07-21 12:40:00,74.4,74.4,74.31,74.32,33875.0,57.3939,57.3939,57.3245,57.3322,33875.0
2016-07-21 12:45:00,74.32,74.33,74.29,74.31,9183.0,57.3322,57.3399,57.3091,57.3245,9183.0
2016-07-21 12:50:00,74.3,74.32,74.28,74.32,6106.0,57.3168,57.3322,57.3013,57.3322,6106.0
2016-07-21 12:55:00,74.32,74.36,74.31,74.33,15080.0,57.3322,57.3631,57.3245,57.3399,15080.0
2016-07-21 13:00:00,74.32,74.34,74.27,74.3,24534.0,57.3322,57.3476,57.2936,57.3168,24534.0
2016-07-21 13:05:00,74.3,74.33,74.3,74.33,20374.0,57.3168,57.3399,57.3168,57.3399,20374.0
2016-07-21 13:10:00,74.32,74.33,74.3,74.33,9730.0,57.3322,57.3399,57.3168,57.3399,9730.0
2016-07-21 13:15:00,74.33,74.39,74.33,74.37,7757.0,57.3399,57.3862,57.3399,57.3708,7757.0
2016-07-21 13:20:00,74.38,74.4,74.37,74.38,5978.0,57.3785,57.3939,57.3708,57.3785,5978.0
2016-07-21 13:25:00,74.38,74.43,74.37,74.39,13447.0,57.3785,57.417,57.3708,57.3862,13447.0
2016-07-21 13:30:00,74.39,74.4,74.36,74.37,12260.0,57.3862,57.3939,57.3631,57.3708,12260.0
2016-07-21 13:35:00,74.37,74.39,74.37,74.38,8231.0,57.3708,57.3862,57.3708,57.3785,8231.0
2016-07-21 13:40:00,74.37,74.39,74.34,74.36,13365.0,57.3708,57.3862,57.3476,57.3631,13365.0
2016-07-21 13:45:00,74.36,74.38,74.33,74.35,26108.0,57.3631,57.3785,57.3399,57.3553,26108.0
2016-07-21 13:50:00,74.34,74.38,74.33,74.35,52377.0,57.3476,57.3785,57.3399,57.3553,52377.0
2016-07-21 13:55:00,74.34,74.34,74.28,74.3,22886.0,57.3476,57.3476,57.3013,57.3168,22886.0
2016-07-21 14:00:00,74.3,74.35,74.28,74.33,21311.0,57.3168,57.3553,57.3013,57.3399,21311.0
2016-07-21 14:05:00,74.33,74.35,74.33,74.34,6156.0,57.3399,57.3553,57.3399,57.3476,6156.0
2016-07-21 14:10:00,74.34,74.34,74.29,74.32,23751.0,57.3476,57.3476,57.3091,57.3322,23751.0
2016-07-21 14:15:00,74.33,74.35,74.32,74.33,10207.0,57.3399,57.3553,57.3322,57.3399,10207.0
2016-07-21 14:20:00,74.34,74.44,74.33,74.43,18069.0,57.3476,57.4248,57.3399,57.417,18069.0
2016-07-21 14:25:00,74.43,74.43,74.39,74.42,17206.0,57.417,57.417,57.3862,57.4093,17206.0
2016-07-21 14:30:00,74.42,74.43,74.39,74.39,30852.0,57.4093,57.417,57.3862,57.3862,30852.0
2016-07-21 14:35:00,74.38,74.43,74.37,74.41,37799.0,57.3785,57.417,57.3708,57.4016,37799.0
2016-07-21 14:40:00,74.42,74.43,74.4,74.4,14775.0,57.4093,57.417,57.3939,57.3939,14775.0
2016-07-21 14:45:00,74.4,74.41,74.38,74.4,17392.0,57.3939,57.4016,57.3785,57.3939,17392.0
2016-07-21 14:50:00,74.4,74.41,74.36,74.4,55257.0,57.3939,57.4016,57.3631,57.3939,55257.0
2016-07-21 14:55:00,74.4,74.4,74.38,74.38,11867.0,57.3939,57.3939,57.3785,57.3785,11867.0
2016-07-21 15:00:00,74.39,74.4,74.32,74.33,30321.0,57.3862,57.3939,57.3322,57.3399,30321.0
2016-07-21 15:05:00,74.33,74.33,74.29,74.29,14510.0,57.3399,57.3399,57.3091,57.3091,14510.0
2016-07-21 15:10:00,74.3,74.34,74.27,74.33,90662.0,57.3168,57.3476,57.2936,57.3399,90662.0
2016-07-21 15:15:00,74.33,74.33,74.29,74.31,27151.0,57.3399,57.3399,57.3091,57.3245,27151.0
2016-07-21 15:20:00,74.31,74.31,74.29,74.31,25960.0,57.3245,57.3245,57.3091,57.3245,25960.0
2016-07-21 15:25:00,74.31,74.36,74.3,74.36,41482.0,57.3245,57.3631,57.3168,57.3631,41482.0
2016-07-21 15:30:00,74.36,74.38,74.3,74.34,53656.0,57.3631,57.3785,57.3168,57.3476,53656.0
2016-07-21 15:35:00,74.34,74.35,74.3,74.31,83008.0,57.3476,57.3553,57.3168,57.3245,83008.0
2016-07-21 15:40:00,74.31,74.32,74.3,74.3,52806.0,57.3245,57.3322,57.3168,57.3168,52806.0
2016-07-21 15:45:00,74.3,74.36,74.3,74.31,61894.0,57.3168,57.3631,57.3168,57.3245,61894.0
2016-07-21 15:50:00,74.31,74.32,74.26,74.27,190591.0,57.3245,57.3322,57.2859,57.2936,190591.0
2016-07-21 15:55:00,74.27,74.35,74.25,74.34,327671.0,57.2936,57.3553,57.2782,57.3476,327671.0
2016-07-22 09:30:00,74.5,74.6,74.44,74.59,53222.0,57.471,57.5482,57.4248,57.5405,53222.0
2016-07-22 09:35:00,74.61,74.65,74.53,74.61,13677.0,57.5559,57.5868,57.4942,57.5559,13677.0
2016-07-22 09:40:00,74.62,74.67,74.43,74.49,29144.0,57.5636,57.6022,57.417,57.4633,29144.0
2016-07-22 09:45:00,74.49,74.49,74.33,74.36,26395.0,57.4633,57.4633,57.3399,57.3631,26395.0
2016-07-22 09:50:00,74.38,74.41,74.25,74.27,17924.0,57.3785,57.4016,57.2782,57.2936,17924.0
2016-07-22 09:55:00,74.27,74.3,74.17,74.27,34736.0,57.2936,57.3168,57.2165,57.2936,34736.0
2016-07-22 10:00:00,74.27,74.38,74.27,74.38,21377.0,57.2936,57.3785,57.2936,57.3785,21377.0
2016-07-22 10:05:00,74.37,74.38,74.31,74.34,19623.0,57.3708,57.3785,57.3245,57.3476,19623.0
2016-07-22 10:10:00,74.33,74.45,74.31,74.43,25815.0,57.3399,57.4325,57.3245,57.417,25815.0
2016-07-22 10:15:00,74.43,74.43,74.26,74.3,11303.0,57.417,57.417,57.2859,57.3168,11303.0
2016-07-22 10:20:00,74.31,74.36,74.29,74.34,9036.0,57.3245,57.3631,57.3091,57.3476,9036.0
2016-07-22 10:25:00,74.35,74.38,74.29,74.3,10782.0,57.3553,57.3785,57.3091,57.3168,10782.0
2016-07-22 10:30:00,74.31,74.38,74.3,74.38,15204.0,57.3245,57.3785,57.3168,57.3785,15204.0
2016-07-22 10:35:00,74.37,74.39,74.35,74.39,13422.0,57.3708,57.3862,57.3553,57.3862,13422.0
2016-07-22 10:40:00,74.4,74.41,74.38,74.41,11754.0,57.3939,57.4016,57.3785,57.4016,11754.0
2016-07-22 10:45:00,74.41,74.46,74.41,74.46,19469.0,57.4016,57.4402,57.4016,57.4402,19469.0
2016-07-22 10:50:00,74.45,74.45,74.38,74.39,11913.0,57.4325,57.4325,57.3785,57.3862,11913.0
2016-07-22 10:55:00,74.39,74.4,74.35,74.37,15038.0,57.3862,57.3939,57.3553,57.3708,15038.0
2016-07-22 11:00:00,74.36,74.38,74.33,74.37,12235.0,57.3631,57.3785,57.3399,57.3708,12235.0
2016-07-22 11:05:00,74.37,74.43,74.3,74.43,27212.0,57.3708,57.417,57.3168,57.417,27212.0
2016-07-22 11:10:00,74.43,74.53,74.42,74.51,25931.0,57.417,57.4942,57.4093,57.4788,25931.0
2016-07-22 11:15:00,74.5,74.56,74.48,74.52,28335.0,57.471,57.5173,57.4556,57.4865,28335.0
2016-07-22 11:20:00,74.53,74.57,74.52,74.56,13405.0,57.4942,57.525,57.4865,57.5173,13405.0
2016-07-22 11:25:00,74.55,74.58,74.5,74.55,15104.0,57.5096,57.5328,57.471,57.5096,15104.0
2016-07-22 11:30:00,74.55,74.59,74.52,74.58,10472.0,57.5096,57.5405,57.4865,57.5328,10472.0
2016-07-22 11:35:00,74.57,74.57,74.47,74.49,45258.0,57.525,57.525,57.4479,57.4633,45258.0
2016-07-22 11:40:00,74.49,74.57,74.49,74.51,21806.0,57.4633,57.525,57.4633,57.4788,21806.0
2016-07-22 11:45:00,74.51,74.56,74.5,74.52,25211.0,57.4788,57.5173,57.471,57.4865,25211.0
2016-07-22 11:50:00,74.53,74.66,74.53,74.65,25846.0,57.4942,57.5945,57.4942,57.5868,25846.0
2016-07-22 11:55:00,74.68,74.75,74.62,74.72,23671.0,57.6099,57.6639,57.5636,57.6408,23671.0
2016-07-22 12:00:00,74.71,74.76,74.69,74.72,17176.0,57.633,57.6716,57.6176,57.6408,17176.0
2016-07-22 12:05:00,74.72,74.72,74.69,74.7,8727.0,57.6408,57.6408,57.6176,57.6253,8727.0
2016-07-22 12:10:00,74.69,74.76,74.69,74.71,14172.0,57.6176,57.6716,57.6176,57.633,14172.0
2016-07-22 12:15:00,74.71,74.74,74.69,74.74,12339.0,57.633,57.6562,57.6176,57.6562,12339.0
2016-07-22 12:20:00,74.74,74.79,74.72,74.78,24531.0,57.6562,57.6948,57.6408,57.687,24531.0
2016-07-22 12:25:00,74.78,74.8,74.74,74.76,20415.0,57.687,57.7025,57.6562,57.6716,20415.0
2016-07-22 12:30:00,74.76,74.79,74.76,74.78,9314.0,57.6716,57.6948,57.6716,57.687,9314.0
2016-07-22 12:35:00,74.78,74.79,74.74,74.77,12898.0,57.687,57.6948,57.6562,57.6793,12898.0
2016-07-22 12:40:00,74.77,74.84,74.75,74.8,32880.0,57.6793,57.7333,57.6639,57.7025,32880.0
2016-07-22 12:45:00,74.8,74.89,74.79,74.87,34252.0,57.7025,57.7719,57.6948,57.7565,34252.0
2016-07-22 12:50:00,74.86,74.87,74.83,74.85,11754.0,57.7488,57.7565,57.7256,57.741,11754.0
2016-07-22 12:55:00,74.84,74.88,74.82,74.82,29693.0,57.7333,57.7642,57.7179,57.7179,29693.0
2016-07-22 13:00:00,74.82,74.86,74.82,74.83,16497.0,57.7179,57.7488,57.7179,57.7256,16497.0
2016-07-22 13:05:00,74.83,74.85,74.82,74.83,7439.0,57.7256,57.741,57.7179,57.7256,7439.0
2016-07-22 13:10:00,74.84,74.87,74.82,74.84,10740.0,57.7333,57.7565,57.7179,57.7333,10740.0
2016-07-22 13:15:00,74.84,74.91,74.83,74.91,59325.0,57.7333,57.7873,57.7256,57.7873,59325.0
2016-07-22 13:20:00,74.9,74.95,74.87,74.93,34084.0,57.7796,57.8182,57.7565,57.8028,34084.0
2016-07-22 13:25:00,74.93,74.96,74.88,74.91,35977.0,57.8028,57.8259,57.7642,57.7873,35977.0
2016-07-22 13:30:00,74.89,75.0,74.87,74.98,54215.0,57.7719,57.8568,57.7565,57.8413,54215.0
2016-07-22 13:35:00,74.97,74.98,74.88,74.88,25095.0,57.8336,57.8413,57.7642,57.7642,25095.0
2016-07-22 13:40:00,74.88,74.99,74.88,74.94,37247.0,57.7642,57.849,57.7642,57.8105,37247.0
2016-07-22 13:45:00,74.94,74.94,74.83,74.86,28420.0,57.8105,57.8105,57.7256,57.7488,28420.0
2016-07-22 13:50:00,74.86,74.87,74.84,74.85,28953.0,57.7488,57.7565,57.7333,57.741,28953.0
2016-07-22 13:55:00,74.84,74.88,74.82,74.87,14298.0,57.7333,57.7642,57.7179,57.7565,14298.0
2016-07-22 14:00:00,74.87,74.88,74.85,74.86,10434.0,57.7565,57.7642,57.741,57.7488,10434.0
2016-07-22 14:05:00,74.86,74.92,74.85,74.89,19808.0,57.7488,57.795,57.741,57.7719,19808.0
2016-07-22 14:10:00,74.89,74.9,74.87,74.9,14530.0,57.7719,57.7796,57.7565,57.7796,14530.0
2016-07-22 14:15:00,74.91,74.96,74.91,74.94,15670.0,57.7873,57.8259,57.7873,57.8105,15670.0
2016-07-22 14:20:00,74.95,74.96,74.9,74.95,17287.0,57.8182,57.8259,57.7796,57.8182,17287.0
2016-07-22 14:25:00,74.96,74.96,74.86,74.88,11913.0,57.8259,57.8259,57.7488,57.7642,11913.0
2016-07-22 14:30:00,74.88,74.89,74.84,74.84,9065.0,57.7642,57.7719,57.7333,57.7333,9065.0
2016-07-22 14:35:00,74.84,74.86,74.8,74.83,30435.0,57.7333,57.7488,57.7025,57.7256,30435.0
2016-07-22 14:40:00,74.84,74.89,74.83,74.89,9770.0,57.7333,57.7719,57.7256,57.7719,9770.0
2016-07-22 14:45:00,74.9,74.9,74.88,74.89,9467.0,57.7796,57.7796,57.7642,57.7719,9467.0
2016-07-22 14:50:00,74.89,74.91,74.85,74.91,40117.0,57.7719,57.7873,57.741,57.7873,40117.0
2016-07-22 14:55:00,74.9,74.93,74.85,74.86,42808.0,57.7796,57.8028,57.741,57.7488,42808.0
2016-07-22 15:00:00,74.86,74.92,74.86,74.88,15842.0,57.7488,57.795,57.7488,57.7642,15842.0
2016-07-22 15:05:00,74.88,74.88,74.85,74.85,8389.0,57.7642,57.7642,57.741,57.741,8389.0
2016-07-22 15:10:00,74.85,74.88,74.84,74.85,14320.0,57.741,57.7642,57.7333,57.741,14320.0
2016-07-22 15:15:00,74.85,74.88,74.83,74.86,30581.0,57.741,57.7642,57.7256,57.7488,30581.0
2016-07-22 15:20:00,74.87,74.91,74.85,74.85,61949.0,57.7565,57.7873,57.741,57.741,61949.0
2016-07-22 15:25:00,74.86,74.89,74.82,74.82,24683.0,57.7488,57.7719,57.7179,57.7179,24683.0
2016-07-22 15:30:00,74.83,74.85,74.81,74.82,31007.0,57.7256,57.741,57.7102,57.7179,31007.0
2016-07-22 15:35:00,74.82,74.83,74.79,74.82,64856.0,57.7179,57.7256,57.6948,57.7179,64856.0
2016-07-22 15:40:00,74.83,74.83,74.79,74.81,33007.0,57.7256,57.7256,57.6948,57.7102,33007.0
2016-07-22 15:45:00,74.81,74.88,74.8,74.84,61376.0,57.7102,57.7642,57.7025,57.7333,61376.0
2016-07-22 15:50:00,74.84,74.86,74.8,74.86,59579.0,57.7333,57.7488,57.7025,57.7488,59579.0
2016-07-22 15:55:00,74.86,74.93,74.84,74.92,225594.0,57.7488,57.8028,57.7333,57.795,225594.0
2016-07-25 09:30:00,74.94,75.11,74.87,75.11,72569.0,57.8105,57.9416,57.7565,57.9416,72569.0
2016-07-25 09:35:00,75.15,75.28,75.05,75.14,26112.0,57.9725,58.0728,57.8953,57.9648,26112.0
2016-07-25 09:40:00,75.18,75.31,75.14,75.21,34420.0,57.9956,58.0959,57.9648,58.0188,34420.0
2016-07-25 09:45:00,75.19,75.37,75.19,75.32,36874.0,58.0033,58.1422,58.0033,58.1036,36874.0
2016-07-25 09:50:00,75.33,75.49,75.28,75.44,53450.0,58.1113,58.2348,58.0728,58.1962,53450.0
2016-07-25 09:55:00,75.46,75.69,75.46,75.61,61722.0,58.2116,58.389,58.2116,58.3273,61722.0
2016-07-25 10:00:00,75.6,75.6,75.42,75.45,42254.0,58.3196,58.3196,58.1808,58.2039,42254.0
2016-07-25 10:05:00,75.46,75.55,75.34,75.36,76243.0,58.2116,58.281,58.119,58.1345,76243.0
2016-07-25 10:10:00,75.37,75.47,75.32,75.39,55502.0,58.1422,58.2193,58.1036,58.1576,55502.0
2016-07-25 10:15:00,75.42,75.42,75.32,75.36,51820.0,58.1808,58.1808,58.1036,58.1345,51820.0
2016-07-25 10:20:00,75.36,75.48,75.33,75.42,46266.0,58.1345,58.227,58.1113,58.1808,46266.0
2016-07-25 10:25:00,75.42,75.44,75.36,75.4,52256.0,58.1808,58.1962,58.1345,58.1653,52256.0
2016-07-25 10:30:00,75.4,75.47,75.35,75.45,28467.0,58.1653,58.2193,58.1268,58.2039,28467.0
2016-07-25 10:35:00,75.44,75.57,75.42,75.54,64398.0,58.1962,58.2965,58.1808,58.2733,64398.0
2016-07-25 10:40:00,75.54,75.61,75.51,75.52,31705.0,58.2733,58.3273,58.2502,58.2579,31705.0
2016-07-25 10:45:00,75.53,75.7,75.52,75.69,33997.0,58.2656,58.3968,58.2579,58.389,33997.0
2016-07-25 10:50:00,75.68,75.75,75.65,75.71,49154.0,58.3813,58.4353,58.3582,58.4045,49154.0
2016-07-25 10:55:00,75.71,75.77,75.69,75.73,35598.0,58.4045,58.4508,58.389,58.4199,35598.0
2016-07-25 11:00:00,75.72,75.72,75.65,75.7,40034.0,58.4122,58.4122,58.3582,58.3968,40034.0
2016-07-25 11:05:00,75.7,75.71,75.62,75.67,62434.0,58.3968,58.4045,58.335,58.3736,62434.0
2016-07-25 11:10:00,75.67,75.78,75.66,75.76,39504.0,58.3736,58.4585,58.3659,58.443,39504.0
2016-07-25 11:15:00,75.76,75.83,75.76,75.82,39955.0,58.443,58.497,58.443,58.4893,39955.0
2016-07-25 11:20:00,75.8,75.8,75.68,75.72,53171.0,58.4739,58.4739,58.3813,58.4122,53171.0
2016-07-25 11:25:00,75.72,75.77,75.67,75.77,25290.0,58.4122,58.4508,58.3736,58.4508,25290.0
2016-07-25 11:30:00,75.77,75.79,75.7,75.75,36620.0,58.4508,58.4662,58.3968,58.4353,36620.0
2016-07-25 11:35:00,75.74,75.85,75.73,75.84,61676.0,58.4276,58.5125,58.4199,58.5048,61676.0
2016-07-25 11:40:00,75.84,75.89,75.84,75.85,91222.0,58.5048,58.5433,58.5048,58.5125,91222.0
2016-07-25 11:45:00,75.84,75.88,75.79,75.83,35084.0,58.5048,58.5356,58.4662,58.497,35084.0
2016-07-25 11:50:00,75.83,75.84,75.78,75.83,42813.0,58.497,58.5048,58.4585,58.497,42813.0
2016-07-25 11:55:00,75.83,75.83,75.73,75.77,29155.0,58.497,58.497,58.4199,58.4508,29155.0
2016-07-25 12:00:00,75.77,75.83,75.75,75.76,26732.0,58.4508,58.497,58.4353,58.443,26732.0
2016-07-25 12:05:00,75.77,75.78,75.73,75.74,21551.0,58.4508,58.4585,58.4199,58.4276,21551.0
2016-07-25 12:10:00,75.74,75.75,75.64,75.64,49506.0,58.4276,58.4353,58.3505,58.3505,49506.0
2016-07-25 12:15:00,75.64,75.65,75.57,75.6,26226.0,58.3505,58.3582,58.2965,58.3196,26226.0
2016-07-25 12:20:00,75.6,75.69,75.6,75.64,20716.0,58.3196,58.389,58.3196,58.3505,20716.0
2016-07-25 12:25:00,75.65,75.68,75.63,75.66,19158.0,58.3582,58.3813,58.3428,58.3659,19158.0
2016-07-25 12:30:00,75.66,75.72,75.66,75.7,22712.0,58.3659,58.4122,58.3659,58.3968,22712.0
2016-07-25 12:35:00,75.7,75.8,75.7,75.76,20406.0,58.3968,58.4739,58.3968,58.443,20406.0
2016-07-25 12:40:00,75.77,75.78,75.71,75.74,20418.0,58.4508,58.4585,58.4045,58.4276,20418.0
2016-07-25 12:45:00,75.74,75.82,75.73,75.82,13302.0,58.4276,58.4893,58.4199,58.4893,13302.0
2016-07-25 12:50:00,75.84,75.86,75.77,75.79,17954.0,58.5048,58.5202,58.4508,58.4662,17954.0
2016-07-25 12:55:00,75.8,75.86,75.78,75.86,24144.0,58.4739,58.5202,58.4585,58.5202,24144.0
2016-07-25 13:00:00,75.86,75.87,75.77,75.77,40427.0,58.5202,58.5279,58.4508,58.4508,40427.0
2016-07-25 13:05:00,75.78,75.81,75.75,75.76,19740.0,58.4585,58.4816,58.4353,58.443,19740.0
2016-07-25 13:10:00,75.77,75.82,75.76,75.79,17237.0,58.4508,58.4893,58.443,58.4662,17237.0
2016-07-25 13:15:00,75.78,75.85,75.78,75.84,18571.0,58.4585,58.5125,58.4585,58.5048,18571.0
2016-07-25 13:20:00,75.84,75.87,75.84,75.87,17469.0,58.5048,58.5279,58.5048,58.5279,17469.0
2016-07-25 13:25:00,75.88,75.93,75.86,75.92,37498.0,58.5356,58.5742,58.5202,58.5665,37498.0
2016-07-25 13:30:00,75.91,75.95,75.9,75.92,29867.0,58.5588,58.5896,58.551,58.5665,29867.0
2016-07-25 13:35:00,75.92,75.95,75.91,75.95,37901.0,58.5665,58.5896,58.5588,58.5896,37901.0
2016-07-25 13:40:00,75.95,75.97,75.93,75.95,23788.0,58.5896,58.605,58.5742,58.5896,23788.0
2016-07-25 13:45:00,75.95,75.96,75.93,75.95,13668.0,58.5896,58.5973,58.5742,58.5896,13668.0
2016-07-25 13:50:00,75.95,75.96,75.94,75.96,33824.0,58.5896,58.5973,58.5819,58.5973,33824.0
2016-07-25 13:55:00,75.96,75.98,75.95,75.96,25523.0,58.5973,58.6128,58.5896,58.5973,25523.0
2016-07-25 14:00:00,75.97,76.03,75.96,76.02,42871.0,58.605,58.6513,58.5973,58.6436,42871.0
2016-07-25 14:05:00,76.02,76.03,75.96,75.97,30920.0,58.6436,58.6513,58.5973,58.605,30920.0
2016-07-25 14:10:00,75.97,76.0,75.93,76.0,29176.0,58.605,58.6282,58.5742,58.6282,29176.0
2016-07-25 14:15:00,75.99,76.0,75.9,75.92,31848.0,58.6205,58.6282,58.551,58.5665,31848.0
2016-07-25 14:20:00,75.92,75.97,75.92,75.97,21510.0,58.5665,58.605,58.5665,58.605,21510.0
2016-07-25 14:25:00,75.96,75.97,75.87,75.88,46321.0,58.5973,58.605,58.5279,58.5356,46321.0
2016-07-25 14:30:00,75.88,75.95,75.88,75.91,35900.0,58.5356,58.5896,58.5356,58.5588,35900.0
2016-07-25 14:35:00,75.92,75.93,75.85,75.86,20281.0,58.5665,58.5742,58.5125,58.5202,20281.0
2016-07-25 14:40:00,75.86,75.93,75.85,75.89,22981.0,58.5202,58.5742,58.5125,58.5433,22981.0
2016-07-25 14:45:00,75.89,75.95,75.86,75.93,22485.0,58.5433,58.5896,58.5202,58.5742,22485.0
2016-07-25 14:50:00,75.93,76.0,75.92,75.96,47184.0,58.5742,58.6282,58.5665,58.5973,47184.0
2016-07-25 14:55:00,75.96,76.01,75.94,76.01,27423.0,58.5973,58.6359,58.5819,58.6359,27423.0
2016-07-25 15:00:00,76.01,76.07,75.99,76.05,38097.0,58.6359,58.6822,58.6205,58.6668,38097.0
2016-07-25 15:05:00,76.05,76.07,76.02,76.07,57138.0,58.6668,58.6822,58.6436,58.6822,57138.0
2016-07-25 15:10:00,76.08,76.1,76.05,76.06,55270.0,58.6899,58.7053,58.6668,58.6745,55270.0
2016-07-25 15:15:00,76.07,76.09,76.06,76.06,45122.0,58.6822,58.6976,58.6745,58.6745,45122.0
2016-07-25 15:20:00,76.06,76.17,76.06,76.17,57695.0,58.6745,58.7593,58.6745,58.7593,57695.0
2016-07-25 15:25:00,76.17,76.27,76.16,76.27,81295.0,58.7593,58.8365,58.7516,58.8365,81295.0
2016-07-25 15:30:00,76.27,76.29,76.18,76.2,110345.0,58.8365,58.8519,58.767,58.7825,110345.0
2016-07-25 15:35:00,76.21,76.24,76.12,76.13,72089.0,58.7902,58.8133,58.7208,58.7285,72089.0
2016-07-25 15:40:00,76.14,76.16,76.09,76.1,58049.0,58.7362,58.7516,58.6976,58.7053,58049.0
2016-07-25 15:45:00,76.09,76.21,76.07,76.08,112532.0,58.6976,58.7902,58.6822,58.6899,112532.0
2016-07-25 15:50:00,76.09,76.13,76.08,76.09,91708.0,58.6976,58.7285,58.6899,58.6976,91708.0
2016-07-25 15:55:00,76.09,76.33,76.09,76.3,507119.0,58.6976,58.8828,58.6976,58.8596,507119.0
2016-07-26 09:30:00,76.38,76.84,76.29,76.64,131177.0,58.9213,59.2762,58.8519,59.1219,131177.0
2016-07-26 09:35:00,76.67,76.85,76.59,76.84,43349.0,59.145,59.2839,59.0833,59.2762,43349.0
2016-07-26 09:40:00,76.84,76.87,76.77,76.83,42344.0,59.2762,59.2993,59.2222,59.2685,42344.0
2016-07-26 09:45:00,76.82,77.12,76.8,77.09,82175.0,59.2608,59.4922,59.2453,59.469,82175.0
2016-07-26 09:50:00,77.07,77.2,77.05,77.18,58336.0,59.4536,59.5539,59.4382,59.5385,58336.0
2016-07-26 09:55:00,77.19,77.38,77.18,77.19,92584.0,59.5462,59.6927,59.5385,59.5462,92584.0
2016-07-26 10:00:00,77.19,77.31,77.11,77.13,92797.0,59.5462,59.6387,59.4845,59.4999,92797.0
2016-07-26 10:05:00,77.13,77.14,76.93,76.96,211535.0,59.4999,59.5076,59.3456,59.3688,211535.0
2016-07-26 10:10:00,76.95,76.99,76.82,76.84,43899.0,59.361,59.3919,59.2608,59.2762,43899.0
2016-07-26 10:15:00,76.86,76.89,76.77,76.83,97210.0,59.2916,59.3148,59.2222,59.2685,97210.0
2016-07-26 10:20:00,76.82,76.87,76.71,76.75,25410.0,59.2608,59.2993,59.1759,59.2068,25410.0
2016-07-26 10:25:00,76.75,76.9,76.75,76.89,85105.0,59.2068,59.3225,59.2068,59.3148,85105.0
2016-07-26 10:30:00,76.9,77.01,76.89,76.99,91344.0,59.3225,59.4073,59.3148,59.3919,91344.0
2016-07-26 10:35:00,76.99,77.04,76.96,77.01,93991.0,59.3919,59.4305,59.3688,59.4073,93991.0
2016-07-26 10:40:00,77.02,77.03,76.97,76.99,31715.0,59.415,59.4228,59.3765,59.3919,31715.0
2016-07-26 10:45:00,76.99,76.99,76.82,76.83,41130.0,59.3919,59.3919,59.2608,59.2685,41130.0
2016-07-26 10:50:00,76.83,76.83,76.65,76.66,59995.0,59.2685,59.2685,59.1296,59.1373,59995.0
2016-07-26 10:55:00,76.66,76.66,76.54,76.55,67794.0,59.1373,59.1373,59.0448,59.0525,67794.0
2016-07-26 11:00:00,76.55,76.67,76.48,76.65,83216.0,59.0525,59.145,58.9985,59.1296,83216.0
2016-07-26 11:05:00,76.63,76.64,76.56,76.62,40818.0,59.1142,59.1219,59.0602,59.1065,40818.0
2016-07-26 11:10:00,76.62,76.62,76.53,76.6,36825.0,59.1065,59.1065,59.037,59.091,36825.0
2016-07-26 11:15:00,76.6,76.63,76.5,76.51,113326.0,59.091,59.1142,59.0139,59.0216,113326.0
2016-07-26 11:20:00,76.51,76.53,76.4,76.47,67678.0,59.0216,59.037,58.9368,58.9908,67678.0
2016-07-26 11:25:00,76.48,76.49,76.35,76.43,20275.0,58.9985,59.0062,58.8982,58.9599,20275.0
2016-07-26 11:30:00,76.44,76.49,76.4,76.44,50308.0,58.9676,59.0062,58.9368,58.9676,50308.0
2016-07-26 11:35:00,76.44,76.49,76.42,76.47,26661.0,58.9676,59.0062,58.9522,58.9908,26661.0
2016-07-26 11:40:00,76.47,76.53,76.42,76.45,118805.0,58.9908,59.037,58.9522,58.9753,118805.0
2016-07-26 11:45:00,76.45,76.49,76.43,76.43,54437.0,58.9753,59.0062,58.9599,58.9599,54437.0
2016-07-26 11:50:00,76.43,76.51,76.39,76.44,52341.0,58.9599,59.0216,58.929,58.9676,52341.0
2016-07-26 11:55:00,76.44,76.46,76.39,76.42,25818.0,58.9676,58.983,58.929,58.9522,25818.0
2016-07-26 12:00:00,76.42,76.46,76.42,76.45,23241.0,58.9522,58.983,58.9522,58.9753,23241.0
2016-07-26 12:05:00,76.46,76.5,76.45,76.47,28900.0,58.983,59.0139,58.9753,58.9908,28900.0
2016-07-26 12:10:00,76.47,76.48,76.39,76.44,28990.0,58.9908,58.9985,58.929,58.9676,28990.0
2016-07-26 12:15:00,76.45,76.45,76.37,76.41,13286.0,58.9753,58.9753,58.9136,58.9445,13286.0
2016-07-26 12:20:00,76.41,76.48,76.38,76.48,49038.0,58.9445,58.9985,58.9213,58.9985,49038.0
2016-07-26 12:25:00,76.47,76.48,76.39,76.39,47949.0,58.9908,58.9985,58.929,58.929,47949.0
2016-07-26 12:30:00,76.39,76.45,76.39,76.42,43775.0,58.929,58.9753,58.929,58.9522,43775.0
2016-07-26 12:35:00,76.42,76.46,76.4,76.44,54766.0,58.9522,58.983,58.9368,58.9676,54766.0
2016-07-26 12:40:00,76.43,76.46,76.4,76.44,45108.0,58.9599,58.983,58.9368,58.9676,45108.0
2016-07-26 12:45:00,76.44,76.44,76.35,76.35,47821.0,58.9676,58.9676,58.8982,58.8982,47821.0
2016-07-26 12:50:00,76.35,76.36,76.28,76.31,60213.0,58.8982,58.9059,58.8442,58.8673,60213.0
2016-07-26 12:55:00,76.3,76.31,76.22,76.25,41684.0,58.8596,58.8673,58.7979,58.821,41684.0
2016-07-26 13:00:00,76.24,76.35,76.23,76.33,31043.0,58.8133,58.8982,58.8056,58.8828,31043.0
2016-07-26 13:05:00,76.33,76.34,76.25,76.32,41387.0,58.8828,58.8905,58.821,58.875,41387.0
2016-07-26 13:10:00,76.33,76.46,76.33,76.46,18972.0,58.8828,58.983,58.8828,58.983,18972.0
2016-07-26 13:15:00,76.46,76.47,76.39,76.43,22359.0,58.983,58.9908,58.929,58.9599,22359.0
2016-07-26 13:20:00,76.43,76.47,76.29,76.31,28129.0,58.9599,58.9908,58.8519,58.8673,28129.0
2016-07-26 13:25:00,76.3,76.33,76.26,76.27,16006.0,58.8596,58.8828,58.8288,58.8365,16006.0
2016-07-26 13:30:00,76.28,76.36,76.28,76.36,20085.0,58.8442,58.9059,58.8442,58.9059,20085.0
2016-07-26 13:35:00,76.35,76.4,76.33,76.4,20792.0,58.8982,58.9368,58.8828,58.9368,20792.0
2016-07-26 13:40:00,76.4,76.42,76.33,76.34,18855.0,58.9368,58.9522,58.8828,58.8905,18855.0
2016-07-26 13:45:00,76.34,76.37,76.25,76.3,69704.0,58.8905,58.9136,58.821,58.8596,69704.0
2016-07-26 13:50:00,76.3,76.31,76.23,76.25,32341.0,58.8596,58.8673,58.8056,58.821,32341.0
2016-07-26 13:55:00,76.25,76.26,76.16,76.2,88147.0,58.821,58.8288,58.7516,58.7825,88147.0
2016-07-26 14:00:00,76.2,76.2,76.11,76.11,65011.0,58.7825,58.7825,58.713,58.713,65011.0
2016-07-26 14:05:00,76.11,76.15,76.09,76.1,58386.0,58.713,58.7439,58.6976,58.7053,58386.0
2016-07-26 14:10:00,76.1,76.15,76.07,76.11,89436.0,58.7053,58.7439,58.6822,58.713,89436.0
2016-07-26 14:15:00,76.12,76.27,76.03,76.26,146946.0,58.7208,58.8365,58.6513,58.8288,146946.0
2016-07-26 14:20:00,76.26,76.3,76.21,76.23,60269.0,58.8288,58.8596,58.7902,58.8056,60269.0
2016-07-26 14:25:00,76.23,76.24,76.13,76.15,135429.0,58.8056,58.8133,58.7285,58.7439,135429.0
2016-07-26 14:30:00,76.16,76.35,76.16,76.34,111889.0,58.7516,58.8982,58.7516,58.8905,111889.0
2016-07-26 14:35:00,76.34,76.39,76.33,76.38,36854.0,58.8905,58.929,58.8828,58.9213,36854.0
2016-07-26 14:40:00,76.39,76.42,76.31,76.33,40556.0,58.929,58.9522,58.8673,58.8828,40556.0
2016-07-26 14:45:00,76.33,76.34,76.23,76.25,35912.0,58.8828,58.8905,58.8056,58.821,35912.0
2016-07-26 14:50:00,76.25,76.3,76.22,76.24,21693.0,58.821,58.8596,58.7979,58.8133,21693.0
2016-07-26 14:55:00,76.23,76.25,76.2,76.2,15223.0,58.8056,58.821,58.7825,58.7825,15223.0
2016-07-26 15:00:00,76.2,76.3,76.19,76.25,28501.0,58.7825,58.8596,58.7748,58.821,28501.0
2016-07-26 15:05:00,76.25,76.26,76.13,76.18,69493.0,58.821,58.8288,58.7285,58.767,69493.0
2016-07-26 15:10:00,76.19,76.22,76.1,76.15,24424.0,58.7748,58.7979,58.7053,58.7439,24424.0
2016-07-26 15:15:00,76.15,76.18,76.08,76.09,23964.0,58.7439,58.767,58.6899,58.6976,23964.0
2016-07-26 15:20:00,76.08,76.18,76.06,76.13,64939.0,58.6899,58.767,58.6745,58.7285,64939.0
2016-07-26 15:25:00,76.13,76.14,76.08,76.13,30421.0,58.7285,58.7362,58.6899,58.7285,30421.0
2016-07-26 15:30:00,76.13,76.18,76.11,76.17,52977.0,58.7285,58.767,58.713,58.7593,52977.0
2016-07-26 15:35:00,76.17,76.2,76.16,76.2,33325.0,58.7593,58.7825,58.7516,58.7825,33325.0
2016-07-26 15:40:00,76.19,76.2,76.08,76.16,72665.0,58.7748,58.7825,58.6899,58.7516,72665.0
2016-07-26 15:45:00,76.15,76.2,76.15,76.2,42602.0,58.7439,58.7825,58.7439,58.7825,42602.0
2016-07-26 15:50:00,76.2,76.2,76.12,76.19,97806.0,58.7825,58.7825,58.7208,58.7748,97806.0
2016-07-26 15:55:00,76.19,76.24,76.16,76.21,136254.0,58.7748,58.8133,58.7516,58.7902,136254.0
2016-07-27 09:30:00,76.38,76.38,76.13,76.13,59225.0,58.9213,58.9213,58.7285,58.7285,59225.0
2016-07-27 09:35:00,76.13,76.3,76.07,76.19,33537.0,58.7285,58.8596,58.6822,58.7748,33537.0
2016-07-27 09:40:00,76.17,76.19,75.97,76.02,31391.0,58.7593,58.7748,58.605,58.6436,31391.0
2016-07-27 09:45:00,76.02,76.05,75.89,75.97,22094.0,58.6436,58.6668,58.5433,58.605,22094.0
2016-07-27 09:50:00,75.98,76.22,75.97,76.07,37205.0,58.6128,58.7979,58.605,58.6822,37205.0
2016-07-27 09:55:00,76.08,76.19,76.07,76.15,12593.0,58.6899,58.7748,58.6822,58.7439,12593.0
2016-07-27 10:00:00,76.15,76.16,75.98,76.03,32128.0,58.7439,58.7516,58.6128,58.6513,32128.0
2016-07-27 10:05:00,76.02,76.02,75.73,75.73,67483.0,58.6436,58.6436,58.4199,58.4199,67483.0
2016-07-27 10:10:00,75.72,75.75,75.61,75.61,78950.0,58.4122,58.4353,58.3273,58.3273,78950.0
2016-07-27 10:15:00,75.62,75.68,75.53,75.53,41983.0,58.335,58.3813,58.2656,58.2656,41983.0
2016-07-27 10:20:00,75.52,75.53,75.33,75.36,71869.0,58.2579,58.2656,58.1113,58.1345,71869.0
2016-07-27 10:25:00,75.37,75.42,75.26,75.27,60247.0,58.1422,58.1808,58.0573,58.065,60247.0
2016-07-27 10:30:00,75.27,75.34,75.16,75.22,118075.0,58.065,58.119,57.9802,58.0265,118075.0
2016-07-27 10:35:00,75.23,75.37,75.23,75.28,34759.0,58.0342,58.1422,58.0342,58.0728,34759.0
2016-07-27 10:40:00,75.29,75.29,75.13,75.19,39198.0,58.0805,58.0805,57.957,58.0033,39198.0
2016-07-27 10:45:00,75.18,75.26,75.09,75.11,66867.0,57.9956,58.0573,57.9262,57.9416,66867.0
2016-07-27 10:50:00,75.1,75.22,75.08,75.19,69878.0,57.9339,58.0265,57.9185,58.0033,69878.0
2016-07-27 10:55:00,75.17,75.18,75.06,75.14,68855.0,57.9879,57.9956,57.903,57.9648,68855.0
2016-07-27 11:00:00,75.14,75.24,75.11,75.21,46212.0,57.9648,58.0419,57.9416,58.0188,46212.0
2016-07-27 11:05:00,75.2,75.21,75.12,75.14,30436.0,58.011,58.0188,57.9493,57.9648,30436.0
2016-07-27 11:10:00,75.13,75.14,75.04,75.1,29303.0,57.957,57.9648,57.8876,57.9339,29303.0
2016-07-27 11:15:00,75.08,75.24,75.07,75.2,33993.0,57.9185,58.0419,57.9108,58.011,33993.0
2016-07-27 11:20:00,75.21,75.23,75.14,75.22,23141.0,58.0188,58.0342,57.9648,58.0265,23141.0
2016-07-27 11:25:00,75.22,75.38,75.22,75.38,33263.0,58.0265,58.1499,58.0265,58.1499,33263.0
2016-07-27 11:30:00,75.37,75.38,75.25,75.29,32148.0,58.1422,58.1499,58.0496,58.0805,32148.0
2016-07-27 11:35:00,75.29,75.31,75.25,75.3,26899.0,58.0805,58.0959,58.0496,58.0882,26899.0
2016-07-27 11:40:00,75.3,75.35,75.13,75.16,39843.0,58.0882,58.1268,57.957,57.9802,39843.0
2016-07-27 11:45:00,75.15,75.15,75.05,75.08,17467.0,57.9725,57.9725,57.8953,57.9185,17467.0
2016-07-27 11:50:00,75.09,75.21,75.08,75.15,12048.0,57.9262,58.0188,57.9185,57.9725,12048.0
2016-07-27 11:55:00,75.14,75.2,75.1,75.12,14237.0,57.9648,58.011,57.9339,57.9493,14237.0
2016-07-27 12:00:00,75.13,75.14,75.08,75.12,12925.0,57.957,57.9648,57.9185,57.9493,12925.0
2016-07-27 12:05:00,75.12,75.25,75.1,75.25,29973.0,57.9493,58.0496,57.9339,58.0496,29973.0
2016-07-27 12:10:00,75.25,75.28,75.24,75.27,15720.0,58.0496,58.0728,58.0419,58.065,15720.0
2016-07-27 12:15:00,75.28,75.32,75.25,75.28,23995.0,58.0728,58.1036,58.0496,58.0728,23995.0
2016-07-27 12:20:00,75.28,75.29,75.17,75.2,19565.0,58.0728,58.0805,57.9879,58.011,19565.0
2016-07-27 12:25:00,75.2,75.27,75.19,75.27,11996.0,58.011,58.065,58.0033,58.065,11996.0
2016-07-27 12:30:00,75.26,75.33,75.24,75.32,18655.0,58.0573,58.1113,58.0419,58.1036,18655.0
2016-07-27 12:35:00,75.32,75.36,75.31,75.36,16801.0,58.1036,58.1345,58.0959,58.1345,16801.0
2016-07-27 12:40:00,75.36,75.38,75.34,75.35,12885.0,58.1345,58.1499,58.119,58.1268,12885.0
2016-07-27 12:45:00,75.35,75.39,75.31,75.33,40596.0,58.1268,58.1576,58.0959,58.1113,40596.0
2016-07-27 12:50:00,75.34,75.35,75.21,75.23,23869.0,58.119,58.1268,58.0188,58.0342,23869.0
2016-07-27 12:55:00,75.24,75.25,75.19,75.22,36813.0,58.0419,58.0496,58.0033,58.0265,36813.0
2016-07-27 13:00:00,75.23,75.31,75.22,75.3,12885.0,58.0342,58.0959,58.0265,58.0882,12885.0
2016-07-27 13:05:00,75.3,75.34,75.26,75.33,12791.0,58.0882,58.119,58.0573,58.1113,12791.0
2016-07-27 13:10:00,75.32,75.32,75.26,75.27,10717.0,58.1036,58.1036,58.0573,58.065,10717.0
2016-07-27 13:15:00,75.27,75.27,75.23,75.24,9412.0,58.065,58.065,58.0342,58.0419,9412.0
2016-07-27 13:20:00,75.25,75.31,75.23,75.29,7850.0,58.0496,58.0959,58.0342,58.0805,7850.0
2016-07-27 13:25:00,75.3,75.34,75.3,75.32,7926.0,58.0882,58.119,58.0882,58.1036,7926.0
2016-07-27 13:30:00,75.33,75.35,75.3,75.33,13110.0,58.1113,58.1268,58.0882,58.1113,13110.0
2016-07-27 13:35:00,75.33,75.36,75.29,75.31,13027.0,58.1113,58.1345,58.0805,58.0959,13027.0
2016-07-27 13:40:00,75.31,75.35,75.29,75.33,19129.0,58.0959,58.1268,58.0805,58.1113,19129.0
2016-07-27 13:45:00,75.34,75.38,75.32,75.36,69892.0,58.119,58.1499,58.1036,58.1345,69892.0
2016-07-27 13:50:00,75.36,75.36,75.21,75.23,26280.0,58.1345,58.1345,58.0188,58.0342,26280.0
2016-07-27 13:55:00,75.21,75.24,75.16,75.24,13656.0,58.0188,58.0419,57.9802,58.0419,13656.0
2016-07-27 14:00:00,75.22,75.28,75.04,75.2,83904.0,58.0265,58.0728,57.8876,58.011,83904.0
2016-07-27 14:05:00,75.19,75.28,75.15,75.21,18177.0,58.0033,58.0728,57.9725,58.0188,18177.0
2016-07-27 14:10:00,75.23,75.29,75.13,75.16,19545.0,58.0342,58.0805,57.957,57.9802,19545.0
2016-07-27 14:15:00,75.18,75.47,75.18,75.41,24398.0,57.9956,58.2193,57.9956,58.173,24398.0
2016-07-27 14:20:00,75.41,75.42,75.35,75.38,25919.0,58.173,58.1808,58.1268,58.1499,25919.0
2016-07-27 14:25:00,75.39,75.4,75.28,75.3,18918.0,58.1576,58.1653,58.0728,58.0882,18918.0
2016-07-27 14:30:00,75.3,75.32,75.28,75.31,16706.0,58.0882,58.1036,58.0728,58.0959,16706.0
2016-07-27 14:35:00,75.32,75.35,75.28,75.3,21065.0,58.1036,58.1268,58.0728,58.0882,21065.0
2016-07-27 14:40:00,75.29,75.3,75.25,75.3,18155.0,58.0805,58.0882,58.0496,58.0882,18155.0
2016-07-27 14:45:00,75.31,75.38,75.31,75.36,12256.0,58.0959,58.1499,58.0959,58.1345,12256.0
2016-07-27 14:50:00,75.36,75.37,75.31,75.32,13139.0,58.1345,58.1422,58.0959,58.1036,13139.0
2016-07-27 14:55:00,75.32,75.33,75.29,75.31,15456.0,58.1036,58.1113,58.0805,58.0959,15456.0
2016-07-27 15:00:00,75.3,75.37,75.3,75.35,30989.0,58.0882,58.1422,58.0882,58.1268,30989.0
2016-07-27 15:05:00,75.35,75.42,75.34,75.42,34465.0,58.1268,58.1808,58.119,58.1808,34465.0
2016-07-27 15:10:00,75.42,75.51,75.4,75.4,45232.0,58.1808,58.2502,58.1653,58.1653,45232.0
2016-07-27 15:15:00,75.4,75.46,75.4,75.44,27675.0,58.1653,58.2116,58.1653,58.1962,27675.0
2016-07-27 15:20:00,75.44,75.45,75.37,75.4,26076.0,58.1962,58.2039,58.1422,58.1653,26076.0
2016-07-27 15:25:00,75.39,75.39,75.31,75.37,27601.0,58.1576,58.1576,58.0959,58.1422,27601.0
2016-07-27 15:30:00,75.37,75.39,75.35,75.39,27668.0,58.1422,58.1576,58.1268,58.1576,27668.0
2016-07-27 15:35:00,75.4,75.43,75.36,75.42,41934.0,58.1653,58.1885,58.1345,58.1808,41934.0
2016-07-27 15:40:00,75.43,75.43,75.35,75.36,49094.0,58.1885,58.1885,58.1268,58.1345,49094.0
2016-07-27 15:45:00,75.35,75.36,75.21,75.23,63800.0,58.1268,58.1345,58.0188,58.0342,63800.0
2016-07-27 15:50:00,75.23,75.34,75.23,75.28,63580.0,58.0342,58.119,58.0342,58.0728,63580.0
2016-07-27 15:55:00,75.28,75.31,75.23,75.27,109892.0,58.0728,58.0959,58.0342,58.065,109892.0
2016-07-28 09:30:00,75.04,75.23,75.02,75.11,65389.0,57.8876,58.0342,57.8722,57.9416,65389.0
2016-07-28 09:35:00,75.1,75.11,74.84,74.87,52575.0,57.9339,57.9416,57.7333,57.7565,52575.0
2016-07-28 09:40:00,74.83,74.89,74.7,74.75,57677.0,57.7256,57.7719,57.6253,57.6639,57677.0
2016-07-28 09:45:00,74.76,74.81,74.66,74.7,68983.0,57.6716,57.7102,57.5945,57.6253,68983.0
2016-07-28 09:50:00,74.7,74.71,74.54,74.64,62580.0,57.6253,57.633,57.5019,57.579,62580.0
2016-07-28 09:55:00,74.63,74.66,74.56,74.58,55838.0,57.5713,57.5945,57.5173,57.5328,55838.0
2016-07-28 10:00:00,74.59,74.69,74.43,74.5,60154.0,57.5405,57.6176,57.417,57.471,60154.0
2016-07-28 10:05:00,74.5,74.57,74.39,74.46,40524.0,57.471,57.525,57.3862,57.4402,40524.0
2016-07-28 10:10:00,74.47,74.48,74.26,74.31,54290.0,57.4479,57.4556,57.2859,57.3245,54290.0
2016-07-28 10:15:00,74.31,74.4,74.15,74.16,61881.0,57.3245,57.3939,57.2011,57.2088,61881.0
2016-07-28 10:20:00,74.16,74.27,74.08,74.26,43976.0,57.2088,57.2936,57.1471,57.2859,43976.0
2016-07-28 10:25:00,74.27,74.28,74.12,74.22,54504.0,57.2936,57.3013,57.1779,57.2551,54504.0
2016-07-28 10:30:00,74.23,74.33,74.18,74.33,53853.0,57.2628,57.3399,57.2242,57.3399,53853.0
2016-07-28 10:35:00,74.33,74.33,74.09,74.12,40656.0,57.3399,57.3399,57.1548,57.1779,40656.0
2016-07-28 10:40:00,74.12,74.23,74.12,74.18,30311.0,57.1779,57.2628,57.1779,57.2242,30311.0
2016-07-28 10:45:00,74.18,74.2,74.12,74.14,45821.0,57.2242,57.2396,57.1779,57.1933,45821.0
2016-07-28 10:50:00,74.13,74.18,74.1,74.15,46097.0,57.1856,57.2242,57.1625,57.2011,46097.0
2016-07-28 10:55:00,74.15,74.17,74.05,74.14,44767.0,57.2011,57.2165,57.1239,57.1933,44767.0
2016-07-28 11:00:00,74.15,74.34,74.15,74.33,31646.0,57.2011,57.3476,57.2011,57.3399,31646.0
2016-07-28 11:05:00,74.32,74.37,74.27,74.27,39094.0,57.3322,57.3708,57.2936,57.2936,39094.0
2016-07-28 11:10:00,74.27,74.46,74.27,74.44,35140.0,57.2936,57.4402,57.2936,57.4248,35140.0
2016-07-28 11:15:00,74.45,74.55,74.44,74.51,49885.0,57.4325,57.5096,57.4248,57.4788,49885.0
2016-07-28 11:20:00,74.5,74.61,74.48,74.58,41544.0,57.471,57.5559,57.4556,57.5328,41544.0
2016-07-28 11:25:00,74.58,74.61,74.51,74.51,49571.0,57.5328,57.5559,57.4788,57.4788,49571.0
2016-07-28 11:30:00,74.5,74.62,74.49,74.53,26087.0,57.471,57.5636,57.4633,57.4942,26087.0
2016-07-28 11:35:00,74.53,74.57,74.47,74.48,18825.0,57.4942,57.525,57.4479,57.4556,18825.0
2016-07-28 11:40:00,74.47,74.49,74.43,74.46,57053.0,57.4479,57.4633,57.417,57.4402,57053.0
2016-07-28 11:45:00,74.47,74.48,74.37,74.38,43460.0,57.4479,57.4556,57.3708,57.3785,43460.0
2016-07-28 11:50:00,74.38,74.42,74.37,74.41,30884.0,57.3785,57.4093,57.3708,57.4016,30884.0
2016-07-28 11:55:00,74.41,74.5,74.39,74.49,59653.0,57.4016,57.471,57.3862,57.4633,59653.0
2016-07-28 12:00:00,74.5,74.57,74.49,74.53,43079.0,57.471,57.525,57.4633,57.4942,43079.0
2016-07-28 12:05:00,74.53,74.54,74.44,74.45,31775.0,57.4942,57.5019,57.4248,57.4325,31775.0
2016-07-28 12:10:00,74.45,74.55,74.44,74.54,22470.0,57.4325,57.5096,57.4248,57.5019,22470.0
2016-07-28 12:15:00,74.54,74.55,74.49,74.5,25500.0,57.5019,57.5096,57.4633,57.471,25500.0
2016-07-28 12:20:00,74.49,74.5,74.43,74.45,37495.0,57.4633,57.471,57.417,57.4325,37495.0
2016-07-28 12:25:00,74.45,74.53,74.42,74.52,19437.0,57.4325,57.4942,57.4093,57.4865,19437.0
2016-07-28 12:30:00,74.5,74.51,74.41,74.42,40714.0,57.471,57.4788,57.4016,57.4093,40714.0
2016-07-28 12:35:00,74.42,74.43,74.38,74.4,26819.0,57.4093,57.417,57.3785,57.3939,26819.0
2016-07-28 12:40:00,74.39,74.41,74.38,74.39,50495.0,57.3862,57.4016,57.3785,57.3862,50495.0
2016-07-28 12:45:00,74.39,74.39,74.34,74.36,51394.0,57.3862,57.3862,57.3476,57.3631,51394.0
2016-07-28 12:50:00,74.36,74.38,74.32,74.34,38982.0,57.3631,57.3785,57.3322,57.3476,38982.0
2016-07-28 12:55:00,74.34,74.36,74.33,74.34,39641.0,57.3476,57.3631,57.3399,57.3476,39641.0
2016-07-28 13:00:00,74.35,74.41,74.34,74.38,77641.0,57.3553,57.4016,57.3476,57.3785,77641.0
2016-07-28 13:05:00,74.38,74.41,74.37,74.39,61190.0,57.3785,57.4016,57.3708,57.3862,61190.0
2016-07-28 13:10:00,74.39,74.41,74.36,74.38,36980.0,57.3862,57.4016,57.3631,57.3785,36980.0
2016-07-28 13:15:00,74.39,74.41,74.37,74.41,43543.0,57.3862,57.4016,57.3708,57.4016,43543.0
2016-07-28 13:20:00,74.41,74.41,74.34,74.35,38448.0,57.4016,57.4016,57.3476,57.3553,38448.0
2016-07-28 13:25:00,74.34,74.36,74.34,74.35,29992.0,57.3476,57.3631,57.3476,57.3553,29992.0
2016-07-28 13:30:00,74.36,74.42,74.35,74.4,41286.0,57.3631,57.4093,57.3553,57.3939,41286.0
2016-07-28 13:35:00,74.41,74.41,74.38,74.4,41567.0,57.4016,57.4016,57.3785,57.3939,41567.0
2016-07-28 13:40:00,74.39,74.4,74.33,74.35,32099.0,57.3862,57.3939,57.3399,57.3553,32099.0
2016-07-28 13:45:00,74.35,74.41,74.34,74.35,32678.0,57.3553,57.4016,57.3476,57.3553,32678.0
2016-07-28 13:50:00,74.34,74.37,74.29,74.29,66382.0,57.3476,57.3708,57.3091,57.3091,66382.0
2016-07-28 13:55:00,74.3,74.41,74.29,74.4,77922.0,57.3168,57.4016,57.3091,57.3939,77922.0
2016-07-28 14:00:00,74.4,74.55,74.4,74.55,60455.0,57.3939,57.5096,57.3939,57.5096,60455.0
2016-07-28 14:05:00,74.55,74.68,74.55,74.67,34963.0,57.5096,57.6099,57.5096,57.6022,34963.0
2016-07-28 14:10:00,74.67,74.67,74.56,74.57,30934.0,57.6022,57.6022,57.5173,57.525,30934.0
2016-07-28 14:15:00,74.56,74.6,74.55,74.56,29890.0,57.5173,57.5482,57.5096,57.5173,29890.0
2016-07-28 14:20:00,74.55,74.55,74.48,74.53,35186.0,57.5096,57.5096,57.4556,57.4942,35186.0
2016-07-28 14:25:00,74.53,74.55,74.45,74.51,27915.0,57.4942,57.5096,57.4325,57.4788,27915.0
2016-07-28 14:30:00,74.51,74.62,74.5,74.61,27633.0,57.4788,57.5636,57.471,57.5559,27633.0
2016-07-28 14:35:00,74.61,74.65,74.56,74.65,36038.0,57.5559,57.5868,57.5173,57.5868,36038.0
2016-07-28 14:40:00,74.66,74.7,74.62,74.7,22646.0,57.5945,57.6253,57.5636,57.6253,22646.0
2016-07-28 14:45:00,74.7,74.7,74.58,74.58,27927.0,57.6253,57.6253,57.5328,57.5328,27927.0
2016-07-28 14:50:00,74.59,74.68,74.59,74.61,35213.0,57.5405,57.6099,57.5405,57.5559,35213.0
2016-07-28 14:55:00,74.62,74.65,74.56,74.62,24288.0,57.5636,57.5868,57.5173,57.5636,24288.0
2016-07-28 15:00:00,74.62,74.74,74.62,74.72,29856.0,57.5636,57.6562,57.5636,57.6408,29856.0
2016-07-28 15:05:00,74.72,74.74,74.68,74.7,25414.0,57.6408,57.6562,57.6099,57.6253,25414.0
2016-07-28 15:10:00,74.69,74.72,74.68,74.68,27697.0,57.6176,57.6408,57.6099,57.6099,27697.0
2016-07-28 15:15:00,74.69,74.71,74.65,74.68,37678.0,57.6176,57.633,57.5868,57.6099,37678.0
2016-07-28 15:20:00,74.69,74.74,74.69,74.69,29922.0,57.6176,57.6562,57.6176,57.6176,29922.0
2016-07-28 15:25:00,74.7,74.73,74.68,74.7,32670.0,57.6253,57.6485,57.6099,57.6253,32670.0
2016-07-28 15:30:00,74.71,74.75,74.7,74.74,60123.0,57.633,57.6639,57.6253,57.6562,60123.0
2016-07-28 15:35:00,74.75,74.79,74.74,74.79,51847.0,57.6639,57.6948,57.6562,57.6948,51847.0
2016-07-28 15:40:00,74.78,74.87,74.75,74.87,84902.0,57.687,57.7565,57.6639,57.7565,84902.0
2016-07-28 15:45:00,74.86,74.9,74.83,74.84,116542.0,57.7488,57.7796,57.7256,57.7333,116542.0
2016-07-28 15:50:00,74.85,74.85,74.77,74.78,105835.0,57.741,57.741,57.6793,57.687,105835.0
2016-07-28 15:55:00,74.77,74.81,74.76,74.78,175523.0,57.6793,57.7102,57.6716,57.687,175523.0
2016-07-29 09:30:00,74.9,74.98,74.76,74.94,51784.0,57.7796,57.8413,57.6716,57.8105,51784.0
2016-07-29 09:35:00,74.94,75.15,74.93,75.04,36397.0,57.8105,57.9725,57.8028,57.8876,36397.0
2016-07-29 09:40:00,75.02,75.02,74.87,74.87,16359.0,57.8722,57.8722,57.7565,57.7565,16359.0
2016-07-29 09:45:00,74.83,74.89,74.61,74.66,27011.0,57.7256,57.7719,57.5559,57.5945,27011.0
2016-07-29 09:50:00,74.67,74.8,74.67,74.69,18111.0,57.6022,57.7025,57.6022,57.6176,18111.0
2016-07-29 09:55:00,74.7,74.78,74.66,74.75,34243.0,57.6253,57.687,57.5945,57.6639,34243.0
2016-07-29 10:00:00,74.76,74.8,74.59,74.63,58367.0,57.6716,57.7025,57.5405,57.5713,58367.0
2016-07-29 10:05:00,74.62,74.65,74.56,74.65,16123.0,57.5636,57.5868,57.5173,57.5868,16123.0
2016-07-29 10:10:00,74.65,74.72,74.63,74.69,29041.0,57.5868,57.6408,57.5713,57.6176,29041.0
2016-07-29 10:15:00,74.7,74.77,74.65,74.72,19674.0,57.6253,57.6793,57.5868,57.6408,19674.0
2016-07-29 10:20:00,74.7,74.81,74.68,74.69,64513.0,57.6253,57.7102,57.6099,57.6176,64513.0
2016-07-29 10:25:00,74.68,74.7,74.61,74.65,18128.0,57.6099,57.6253,57.5559,57.5868,18128.0
2016-07-29 10:30:00,74.65,74.68,74.6,74.61,33176.0,57.5868,57.6099,57.5482,57.5559,33176.0
2016-07-29 10:35:00,74.6,74.72,74.6,74.72,17121.0,57.5482,57.6408,57.5482,57.6408,17121.0
2016-07-29 10:40:00,74.72,74.72,74.67,74.68,76049.0,57.6408,57.6408,57.6022,57.6099,76049.0
2016-07-29 10:45:00,74.69,74.78,74.67,74.75,28994.0,57.6176,57.687,57.6022,57.6639,28994.0
2016-07-29 10:50:00,74.74,74.76,74.67,74.69,25624.0,57.6562,57.6716,57.6022,57.6176,25624.0
2016-07-29 10:55:00,74.69,74.69,74.63,74.64,19801.0,57.6176,57.6176,57.5713,57.579,19801.0
2016-07-29 11:00:00,74.64,74.69,74.64,74.69,25877.0,57.579,57.6176,57.579,57.6176,25877.0
2016-07-29 11:05:00,74.7,74.71,74.66,74.67,26144.0,57.6253,57.633,57.5945,57.6022,26144.0
2016-07-29 11:10:00,74.67,74.69,74.62,74.62,24200.0,57.6022,57.6176,57.5636,57.5636,24200.0
2016-07-29 11:15:00,74.63,74.65,74.54,74.55,50037.0,57.5713,57.5868,57.5019,57.5096,50037.0
2016-07-29 11:20:00,74.55,74.57,74.53,74.55,24240.0,57.5096,57.525,57.4942,57.5096,24240.0
2016-07-29 11:25:00,74.54,74.59,74.54,74.57,18843.0,57.5019,57.5405,57.5019,57.525,18843.0
2016-07-29 11:30:00,74.57,74.64,74.56,74.62,26323.0,57.525,57.579,57.5173,57.5636,26323.0
2016-07-29 11:35:00,74.62,74.75,74.61,74.74,28038.0,57.5636,57.6639,57.5559,57.6562,28038.0
2016-07-29 11:40:00,74.74,74.75,74.68,74.69,17423.0,57.6562,57.6639,57.6099,57.6176,17423.0
2016-07-29 11:45:00,74.7,74.75,74.69,74.74,26379.0,57.6253,57.6639,57.6176,57.6562,26379.0
2016-07-29 11:50:00,74.73,74.78,74.73,74.78,25501.0,57.6485,57.687,57.6485,57.687,25501.0
2016-07-29 11:55:00,74.78,74.81,74.77,74.81,26500.0,57.687,57.7102,57.6793,57.7102,26500.0
2016-07-29 12:00:00,74.8,74.84,74.78,74.83,38639.0,57.7025,57.7333,57.687,57.7256,38639.0
2016-07-29 12:05:00,74.83,74.85,74.81,74.81,42250.0,57.7256,57.741,57.7102,57.7102,42250.0
2016-07-29 12:10:00,74.81,74.83,74.79,74.83,34665.0,57.7102,57.7256,57.6948,57.7256,34665.0
2016-07-29 12:15:00,74.83,74.92,74.83,74.84,31482.0,57.7256,57.795,57.7256,57.7333,31482.0
2016-07-29 12:20:00,74.84,74.84,74.74,74.77,57344.0,57.7333,57.7333,57.6562,57.6793,57344.0
2016-07-29 12:25:00,74.78,74.85,74.78,74.82,15371.0,57.687,57.741,57.687,57.7179,15371.0
2016-07-29 12:30:00,74.83,74.85,74.81,74.85,18835.0,57.7256,57.741,57.7102,57.741,18835.0
2016-07-29 12:35:00,74.84,74.94,74.84,74.94,24924.0,57.7333,57.8105,57.7333,57.8105,24924.0
2016-07-29 12:40:00,74.94,74.95,74.9,74.93,37795.0,57.8105,57.8182,57.7796,57.8028,37795.0
2016-07-29 12:45:00,74.92,75.0,74.91,74.97,51537.0,57.795,57.8568,57.7873,57.8336,51537.0
2016-07-29 12:50:00,74.97,74.99,74.95,74.98,20184.0,57.8336,57.849,57.8182,57.8413,20184.0
2016-07-29 12:55:00,74.98,75.01,74.97,74.99,19450.0,57.8413,57.8645,57.8336,57.849,19450.0
2016-07-29 13:00:00,74.98,74.99,74.95,74.98,14993.0,57.8413,57.849,57.8182,57.8413,14993.0
2016-07-29 13:05:00,74.99,75.01,74.98,75.01,19105.0,57.849,57.8645,57.8413,57.8645,19105.0
2016-07-29 13:10:00,75.01,75.02,75.0,75.01,15867.0,57.8645,57.8722,57.8568,57.8645,15867.0
2016-07-29 13:15:00,75.01,75.02,74.98,75.01,24950.0,57.8645,57.8722,57.8413,57.8645,24950.0
2016-07-29 13:20:00,75.01,75.02,74.98,74.98,27880.0,57.8645,57.8722,57.8413,57.8413,27880.0
2016-07-29 13:25:00,74.98,75.07,74.98,75.07,27826.0,57.8413,57.9108,57.8413,57.9108,27826.0
2016-07-29 13:30:00,75.06,75.13,75.04,75.13,27245.0,57.903,57.957,57.8876,57.957,27245.0
2016-07-29 13:35:00,75.13,75.18,75.12,75.17,24016.0,57.957,57.9956,57.9493,57.9879,24016.0
2016-07-29 13:40:00,75.18,75.2,75.15,75.16,39654.0,57.9956,58.011,57.9725,57.9802,39654.0
2016-07-29 13:45:00,75.16,75.16,75.12,75.13,40655.0,57.9802,57.9802,57.9493,57.957,40655.0
2016-07-29 13:50:00,75.13,75.15,75.12,75.14,17394.0,57.957,57.9725,57.9493,57.9648,17394.0
2016-07-29 13:55:00,75.15,75.2,75.14,75.19,26008.0,57.9725,58.011,57.9648,58.0033,26008.0
2016-07-29 14:00:00,75.19,75.19,75.15,75.17,21237.0,58.0033,58.0033,57.9725,57.9879,21237.0
2016-07-29 14:05:00,75.17,75.25,75.15,75.25,42042.0,57.9879,58.0496,57.9725,58.0496,42042.0
2016-07-29 14:10:00,75.25,75.25,75.2,75.22,49125.0,58.0496,58.0496,58.011,58.0265,49125.0
2016-07-29 14:15:00,75.22,75.23,75.2,75.2,19226.0,58.0265,58.0342,58.011,58.011,19226.0
2016-07-29 14:20:00,75.2,75.24,75.2,75.23,24578.0,58.011,58.0419,58.011,58.0342,24578.0
2016-07-29 14:25:00,75.24,75.25,75.2,75.22,36754.0,58.0419,58.0496,58.011,58.0265,36754.0
2016-07-29 14:30:00,75.22,75.22,75.15,75.15,34966.0,58.0265,58.0265,57.9725,57.9725,34966.0
2016-07-29 14:35:00,75.16,75.16,75.08,75.08,22891.0,57.9802,57.9802,57.9185,57.9185,22891.0
2016-07-29 14:40:00,75.09,75.12,75.07,75.07,34124.0,57.9262,57.9493,57.9108,57.9108,34124.0
2016-07-29 14:45:00,75.08,75.12,75.05,75.12,140430.0,57.9185,57.9493,57.8953,57.9493,140430.0
2016-07-29 14:50:00,75.12,75.17,75.11,75.14,38975.0,57.9493,57.9879,57.9416,57.9648,38975.0
2016-07-29 14:55:00,75.15,75.19,75.14,75.17,40089.0,57.9725,58.0033,57.9648,57.9879,40089.0
2016-07-29 15:00:00,75.18,75.23,75.17,75.22,28089.0,57.9956,58.0342,57.9879,58.0265,28089.0
2016-07-29 15:05:00,75.23,75.26,75.18,75.26,47619.0,58.0342,58.0573,57.9956,58.0573,47619.0
2016-07-29 15:10:00,75.26,75.31,75.26,75.3,43056.0,58.0573,58.0959,58.0573,58.0882,43056.0
2016-07-29 15:15:00,75.31,75.31,75.28,75.31,34258.0,58.0959,58.0959,58.0728,58.0959,34258.0
2016-07-29 15:20:00,75.3,75.35,75.3,75.34,27071.0,58.0882,58.1268,58.0882,58.119,27071.0
2016-07-29 15:25:00,75.34,75.34,75.3,75.31,36659.0,58.119,58.119,58.0882,58.0959,36659.0
2016-07-29 15:30:00,75.3,75.31,75.24,75.27,62028.0,58.0882,58.0959,58.0419,58.065,62028.0
2016-07-29 15:35:00,75.26,75.29,75.24,75.28,61411.0,58.0573,58.0805,58.0419,58.0728,61411.0
2016-07-29 15:40:00,75.28,75.31,75.27,75.3,93443.0,58.0728,58.0959,58.065,58.0882,93443.0
2016-07-29 15:45:00,75.31,75.38,75.3,75.37,103603.0,58.0959,58.1499,58.0882,58.1422,103603.0
2016-07-29 15:50:00,75.37,75.38,75.3,75.31,82568.0,58.1422,58.1499,58.0882,58.0959,82568.0
2016-07-29 15:55:00,75.3,75.39,75.3,75.33,295001.0,58.0882,58.1576,58.0882,58.1113,295001.0
2016-08-01 09:30:00,74.84,75.2,74.68,74.76,142624.0,57.7333,58.011,57.6099,57.6716,142624.0
2016-08-01 09:35:00,74.76,74.96,74.71,74.75,52979.0,57.6716,57.8259,57.633,57.6639,52979.0
2016-08-01 09:40:00,74.77,74.93,74.67,74.93,23496.0,57.6793,57.8028,57.6022,57.8028,23496.0
2016-08-01 09:45:00,74.93,74.99,74.86,74.99,51804.0,57.8028,57.849,57.7488,57.849,51804.0
2016-08-01 09:50:00,74.99,75.14,74.96,75.12,35685.0,57.849,57.9648,57.8259,57.9493,35685.0
2016-08-01 09:55:00,75.13,75.25,75.11,75.25,32703.0,57.957,58.0496,57.9416,58.0496,32703.0
2016-08-01 10:00:00,75.25,75.34,75.14,75.28,38591.0,58.0496,58.119,57.9648,58.0728,38591.0
2016-08-01 10:05:00,75.27,75.46,75.27,75.38,39402.0,58.065,58.2116,58.065,58.1499,39402.0
2016-08-01 10:10:00,75.39,75.41,75.25,75.29,41462.0,58.1576,58.173,58.0496,58.0805,41462.0
2016-08-01 10:15:00,75.3,75.38,75.25,75.35,41119.0,58.0882,58.1499,58.0496,58.1268,41119.0
2016-08-01 10:20:00,75.34,75.42,75.3,75.34,31975.0,58.119,58.1808,58.0882,58.119,31975.0
2016-08-01 10:25:00,75.35,75.45,75.33,75.44,25831.0,58.1268,58.2039,58.1113,58.1962,25831.0
2016-08-01 10:30:00,75.43,75.47,75.4,75.43,24227.0,58.1885,58.2193,58.1653,58.1885,24227.0
2016-08-01 10:35:00,75.43,75.43,75.17,75.19,29131.0,58.1885,58.1885,57.9879,58.0033,29131.0
2016-08-01 10:40:00,75.2,75.22,75.1,75.12,14624.0,58.011,58.0265,57.9339,57.9493,14624.0
2016-08-01 10:45:00,75.12,75.19,75.1,75.19,15373.0,57.9493,58.0033,57.9339,58.0033,15373.0
2016-08-01 10:50:00,75.19,75.24,75.17,75.2,15131.0,58.0033,58.0419,57.9879,58.011,15131.0
2016-08-01 10:55:00,75.2,75.28,75.17,75.23,20070.0,58.011,58.0728,57.9879,58.0342,20070.0
2016-08-01 11:00:00,75.23,75.31,75.22,75.31,22866.0,58.0342,58.0959,58.0265,58.0959,22866.0
2016-08-01 11:05:00,75.32,75.4,75.3,75.38,24533.0,58.1036,58.1653,58.0882,58.1499,24533.0
2016-08-01 11:10:00,75.38,75.47,75.36,75.46,33119.0,58.1499,58.2193,58.1345,58.2116,33119.0
2016-08-01 11:15:00,75.47,75.47,75.42,75.45,31514.0,58.2193,58.2193,58.1808,58.2039,31514.0
2016-08-01 11:20:00,75.45,75.47,75.34,75.34,19178.0,58.2039,58.2193,58.119,58.119,19178.0
2016-08-01 11:25:00,75.34,75.37,75.26,75.27,30206.0,58.119,58.1422,58.0573,58.065,30206.0
2016-08-01 11:30:00,75.28,75.39,75.26,75.35,16311.0,58.0728,58.1576,58.0573,58.1268,16311.0
2016-08-01 11:35:00,75.36,75.38,75.33,75.36,16728.0,58.1345,58.1499,58.1113,58.1345,16728.0
2016-08-01 11:40:00,75.36,75.37,75.3,75.35,36650.0,58.1345,58.1422,58.0882,58.1268,36650.0
2016-08-01 11:45:00,75.34,75.42,75.33,75.37,20248.0,58.119,58.1808,58.1113,58.1422,20248.0
2016-08-01 11:50:00,75.36,75.36,75.17,75.2,20542.0,58.1345,58.1345,57.9879,58.011,20542.0
2016-08-01 11:55:00,75.2,75.2,75.14,75.16,13178.0,58.011,58.011,57.9648,57.9802,13178.0
2016-08-01 12:00:00,75.15,75.22,75.15,75.19,16358.0,57.9725,58.0265,57.9725,58.0033,16358.0
2016-08-01 12:05:00,75.18,75.18,75.05,75.06,23171.0,57.9956,57.9956,57.8953,57.903,23171.0
2016-08-01 12:10:00,75.06,75.1,75.01,75.08,27696.0,57.903,57.9339,57.8645,57.9185,27696.0
2016-08-01 12:15:00,75.07,75.15,75.04,75.15,20454.0,57.9108,57.9725,57.8876,57.9725,20454.0
2016-08-01 12:20:00,75.14,75.18,75.11,75.17,19889.0,57.9648,57.9956,57.9416,57.9879,19889.0
2016-08-01 12:25:00,75.17,75.25,75.14,75.24,20349.0,57.9879,58.0496,57.9648,58.0419,20349.0
2016-08-01 12:30:00,75.24,75.26,75.2,75.26,17010.0,58.0419,58.0573,58.011,58.0573,17010.0
2016-08-01 12:35:00,75.27,75.3,75.24,75.29,15910.0,58.065,58.0882,58.0419,58.0805,15910.0
2016-08-01 12:40:00,75.29,75.36,75.29,75.34,15863.0,58.0805,58.1345,58.0805,58.119,15863.0
2016-08-01 12:45:00,75.33,75.37,75.3,75.36,15818.0,58.1113,58.1422,58.0882,58.1345,15818.0
2016-08-01 12:50:00,75.36,75.41,75.32,75.33,25103.0,58.1345,58.173,58.1036,58.1113,25103.0
2016-08-01 12:55:00,75.32,75.36,75.28,75.34,20157.0,58.1036,58.1345,58.0728,58.119,20157.0
2016-08-01 13:00:00,75.35,75.38,75.25,75.26,11200.0,58.1268,58.1499,58.0496,58.0573,11200.0
2016-08-01 13:05:00,75.25,75.35,75.24,75.33,11469.0,58.0496,58.1268,58.0419,58.1113,11469.0
2016-08-01 13:10:00,75.32,75.39,75.26,75.38,13749.0,58.1036,58.1576,58.0573,58.1499,13749.0
2016-08-01 13:15:00,75.38,75.4,75.36,75.39,21886.0,58.1499,58.1653,58.1345,58.1576,21886.0
2016-08-01 13:20:00,75.39,75.44,75.35,75.42,17552.0,58.1576,58.1962,58.1268,58.1808,17552.0
2016-08-01 13:25:00,75.4,75.43,75.37,75.4,15652.0,58.1653,58.1885,58.1422,58.1653,15652.0
2016-08-01 13:30:00,75.39,75.4,75.34,75.39,12136.0,58.1576,58.1653,58.119,58.1576,12136.0
2016-08-01 13:35:00,75.39,75.41,75.36,75.38,14780.0,58.1576,58.173,58.1345,58.1499,14780.0
2016-08-01 13:40:00,75.38,75.42,75.31,75.41,9685.0,58.1499,58.1808,58.0959,58.173,9685.0
2016-08-01 13:45:00,75.41,75.44,75.35,75.38,13835.0,58.173,58.1962,58.1268,58.1499,13835.0
2016-08-01 13:50:00,75.38,75.39,75.32,75.34,12284.0,58.1499,58.1576,58.1036,58.119,12284.0
2016-08-01 13:55:00,75.33,75.48,75.32,75.47,23061.0,58.1113,58.227,58.1036,58.2193,23061.0
2016-08-01 14:00:00,75.48,75.49,75.42,75.43,20951.0,58.227,58.2348,58.1808,58.1885,20951.0
2016-08-01 14:05:00,75.42,75.48,75.42,75.44,24964.0,58.1808,58.227,58.1808,58.1962,24964.0
2016-08-01 14:10:00,75.44,75.44,75.36,75.42,21965.0,58.1962,58.1962,58.1345,58.1808,21965.0
2016-08-01 14:15:00,75.43,75.46,75.39,75.41,20063.0,58.1885,58.2116,58.1576,58.173,20063.0
2016-08-01 14:20:00,75.41,75.51,75.4,75.49,16391.0,58.173,58.2502,58.1653,58.2348,16391.0
2016-08-01 14:25:00,75.5,75.53,75.43,75.43,23248.0,58.2425,58.2656,58.1885,58.1885,23248.0
2016-08-01 14:30:00,75.43,75.46,75.4,75.41,15503.0,58.1885,58.2116,58.1653,58.173,15503.0
2016-08-01 14:35:00,75.41,75.49,75.41,75.48,14987.0,58.173,58.2348,58.173,58.227,14987.0
2016-08-01 14:40:00,75.47,75.5,75.42,75.5,19929.0,58.2193,58.2425,58.1808,58.2425,19929.0
2016-08-01 14:45:00,75.5,75.54,75.48,75.53,19998.0,58.2425,58.2733,58.227,58.2656,19998.0
2016-08-01 14:50:00,75.53,75.54,75.45,75.45,19429.0,58.2656,58.2733,58.2039,58.2039,19429.0
2016-08-01 14:55:00,75.45,75.52,75.45,75.5,21282.0,58.2039,58.2579,58.2039,58.2425,21282.0
2016-08-01 15:00:00,75.49,75.5,75.46,75.46,24466.0,58.2348,58.2425,58.2116,58.2116,24466.0
2016-08-01 15:05:00,75.46,75.46,75.36,75.37,20489.0,58.2116,58.2116,58.1345,58.1422,20489.0
2016-08-01 15:10:00,75.38,75.47,75.34,75.39,25004.0,58.1499,58.2193,58.119,58.1576,25004.0
2016-08-01 15:15:00,75.39,75.46,75.37,75.38,83036.0,58.1576,58.2116,58.1422,58.1499,83036.0
2016-08-01 15:20:00,75.38,75.38,75.31,75.35,27024.0,58.1499,58.1499,58.0959,58.1268,27024.0
2016-08-01 15:25:00,75.34,75.34,75.27,75.32,34931.0,58.119,58.119,58.065,58.1036,34931.0
2016-08-01 15:30:00,75.31,75.36,75.3,75.31,38326.0,58.0959,58.1345,58.0882,58.0959,38326.0
2016-08-01 15:35:00,75.31,75.46,75.3,75.46,60474.0,58.0959,58.2116,58.0882,58.2116,60474.0
2016-08-01 15:40:00,75.45,75.52,75.42,75.49,67772.0,58.2039,58.2579,58.1808,58.2348,67772.0
2016-08-01 15:45:00,75.48,75.56,75.45,75.45,72539.0,58.227,58.2888,58.2039,58.2039,72539.0
2016-08-01 15:50:00,75.45,75.45,75.38,75.4,62177.0,58.2039,58.2039,58.1499,58.1653,62177.0
2016-08-01 15:55:00,75.39,75.5,75.39,75.49,134320.0,58.1576,58.2425,58.1576,58.2348,134320.0
2016-08-02 09:30:00,75.96,76.44,75.21,75.52,177236.0,58.5973,58.9676,58.0188,58.2579,177236.0
2016-08-02 09:35:00,75.49,75.58,75.13,75.24,63989.0,58.2348,58.3042,57.957,58.0419,63989.0
2016-08-02 09:40:00,75.26,75.26,75.03,75.16,110564.0,58.0573,58.0573,57.8799,57.9802,110564.0
2016-08-02 09:45:00,75.16,75.23,75.08,75.22,58430.0,57.9802,58.0342,57.9185,58.0265,58430.0
2016-08-02 09:50:00,75.2,75.25,75.13,75.23,44571.0,58.011,58.0496,57.957,58.0342,44571.0
2016-08-02 09:55:00,75.23,75.23,75.05,75.06,33549.0,58.0342,58.0342,57.8953,57.903,33549.0
2016-08-02 10:00:00,75.07,75.08,74.93,74.93,30319.0,57.9108,57.9185,57.8028,57.8028,30319.0
2016-08-02 10:05:00,74.92,74.93,74.67,74.68,67464.0,57.795,57.8028,57.6022,57.6099,67464.0
2016-08-02 10:10:00,74.68,74.96,74.64,74.96,123409.0,57.6099,57.8259,57.579,57.8259,123409.0
2016-08-02 10:15:00,74.96,75.0,74.8,74.81,44855.0,57.8259,57.8568,57.7025,57.7102,44855.0
2016-08-02 10:20:00,74.8,74.92,74.8,74.89,40196.0,57.7025,57.795,57.7025,57.7719,40196.0
2016-08-02 10:25:00,74.89,74.92,74.84,74.87,28675.0,57.7719,57.795,57.7333,57.7565,28675.0
2016-08-02 10:30:00,74.86,74.89,74.78,74.78,42319.0,57.7488,57.7719,57.687,57.687,42319.0
2016-08-02 10:35:00,74.77,74.78,74.6,74.62,62465.0,57.6793,57.687,57.5482,57.5636,62465.0
2016-08-02 10:40:00,74.61,74.62,74.48,74.54,68118.0,57.5559,57.5636,57.4556,57.5019,68118.0
2016-08-02 10:45:00,74.53,74.53,74.39,74.42,88734.0,57.4942,57.4942,57.3862,57.4093,88734.0
2016-08-02 10:50:00,74.41,74.47,74.36,74.38,48194.0,57.4016,57.4479,57.3631,57.3785,48194.0
2016-08-02 10:55:00,74.38,74.43,74.33,74.37,54493.0,57.3785,57.417,57.3399,57.3708,54493.0
2016-08-02 11:00:00,74.37,74.38,74.28,74.3,141152.0,57.3708,57.3785,57.3013,57.3168,141152.0
2016-08-02 11:05:00,74.31,74.49,74.3,74.41,59397.0,57.3245,57.4633,57.3168,57.4016,59397.0
2016-08-02 11:10:00,74.41,74.44,74.35,74.44,46289.0,57.4016,57.4248,57.3553,57.4248,46289.0
2016-08-02 11:15:00,74.43,74.46,74.33,74.46,41369.0,57.417,57.4402,57.3399,57.4402,41369.0
2016-08-02 11:20:00,74.46,74.52,74.42,74.46,61445.0,57.4402,57.4865,57.4093,57.4402,61445.0
2016-08-02 11:25:00,74.45,74.48,74.32,74.34,45980.0,57.4325,57.4556,57.3322,57.3476,45980.0
2016-08-02 11:30:00,74.33,74.4,74.33,74.38,44956.0,57.3399,57.3939,57.3399,57.3785,44956.0
2016-08-02 11:35:00,74.39,74.4,74.31,74.31,94763.0,57.3862,57.3939,57.3245,57.3245,94763.0
2016-08-02 11:40:00,74.32,74.41,74.31,74.4,32349.0,57.3322,57.4016,57.3245,57.3939,32349.0
2016-08-02 11:45:00,74.39,74.4,74.32,74.37,35860.0,57.3862,57.3939,57.3322,57.3708,35860.0
2016-08-02 11:50:00,74.38,74.4,74.36,74.38,17205.0,57.3785,57.3939,57.3631,57.3785,17205.0
2016-08-02 11:55:00,74.38,74.38,74.22,74.23,26610.0,57.3785,57.3785,57.2551,57.2628,26610.0
2016-08-02 12:00:00,74.23,74.28,74.19,74.2,31510.0,57.2628,57.3013,57.2319,57.2396,31510.0
2016-08-02 12:05:00,74.2,74.22,74.11,74.22,32188.0,57.2396,57.2551,57.1702,57.2551,32188.0
2016-08-02 12:10:00,74.23,74.28,74.19,74.21,26321.0,57.2628,57.3013,57.2319,57.2473,26321.0
2016-08-02 12:15:00,74.2,74.27,74.17,74.23,24230.0,57.2396,57.2936,57.2165,57.2628,24230.0
2016-08-02 12:20:00,74.24,74.24,74.16,74.17,23787.0,57.2705,57.2705,57.2088,57.2165,23787.0
2016-08-02 12:25:00,74.17,74.22,74.15,74.18,25887.0,57.2165,57.2551,57.2011,57.2242,25887.0
2016-08-02 12:30:00,74.18,74.19,74.13,74.15,30917.0,57.2242,57.2319,57.1856,57.2011,30917.0
2016-08-02 12:35:00,74.15,74.15,74.08,74.11,18247.0,57.2011,57.2011,57.1471,57.1702,18247.0
2016-08-02 12:40:00,74.12,74.18,74.11,74.17,16808.0,57.1779,57.2242,57.1702,57.2165,16808.0
2016-08-02 12:45:00,74.18,74.18,74.12,74.13,18177.0,57.2242,57.2242,57.1779,57.1856,18177.0
2016-08-02 12:50:00,74.14,74.16,74.09,74.09,27048.0,57.1933,57.2088,57.1548,57.1548,27048.0
2016-08-02 12:55:00,74.08,74.11,74.07,74.11,18156.0,57.1471,57.1702,57.1393,57.1702,18156.0
2016-08-02 13:00:00,74.1,74.14,74.06,74.08,32362.0,57.1625,57.1933,57.1316,57.1471,32362.0
2016-08-02 13:05:00,74.06,74.09,73.98,73.98,41085.0,57.1316,57.1548,57.0699,57.0699,41085.0
2016-08-02 13:10:00,73.98,74.01,73.91,73.95,62080.0,57.0699,57.0931,57.0159,57.0468,62080.0
2016-08-02 13:15:00,73.96,74.01,73.94,73.95,97964.0,57.0545,57.0931,57.0391,57.0468,97964.0
2016-08-02 13:20:00,73.96,73.96,73.88,73.9,44421.0,57.0545,57.0545,56.9928,57.0082,44421.0
2016-08-02 13:25:00,73.9,73.96,73.88,73.96,44678.0,57.0082,57.0545,56.9928,57.0545,44678.0
2016-08-02 13:30:00,73.96,73.98,73.91,73.93,51505.0,57.0545,57.0699,57.0159,57.0313,51505.0
2016-08-02 13:35:00,73.94,73.95,73.88,73.89,44239.0,57.0391,57.0468,56.9928,57.0005,44239.0
2016-08-02 13:40:00,73.88,73.88,73.83,73.87,37998.0,56.9928,56.9928,56.9542,56.9851,37998.0
2016-08-02 13:45:00,73.87,73.9,73.86,73.88,21197.0,56.9851,57.0082,56.9773,56.9928,21197.0
2016-08-02 13:50:00,73.88,73.89,73.82,73.83,42161.0,56.9928,57.0005,56.9465,56.9542,42161.0
2016-08-02 13:55:00,73.82,73.82,73.76,73.79,63454.0,56.9465,56.9465,56.9002,56.9233,63454.0
2016-08-02 14:00:00,73.79,73.84,73.79,73.81,46529.0,56.9233,56.9619,56.9233,56.9388,46529.0
2016-08-02 14:05:00,73.82,73.89,73.81,73.89,36584.0,56.9465,57.0005,56.9388,57.0005,36584.0
2016-08-02 14:10:00,73.89,73.9,73.82,73.84,60721.0,57.0005,57.0082,56.9465,56.9619,60721.0
2016-08-02 14:15:00,73.84,73.92,73.84,73.91,38250.0,56.9619,57.0236,56.9619,57.0159,38250.0
2016-08-02 14:20:00,73.91,73.92,73.82,73.85,40310.0,57.0159,57.0236,56.9465,56.9696,40310.0
2016-08-02 14:25:00,73.84,73.93,73.84,73.93,56296.0,56.9619,57.0313,56.9619,57.0313,56296.0
2016-08-02 14:30:00,73.92,73.92,73.86,73.89,47209.0,57.0236,57.0236,56.9773,57.0005,47209.0
2016-08-02 14:35:00,73.88,73.89,73.84,73.86,41706.0,56.9928,57.0005,56.9619,56.9773,41706.0
2016-08-02 14:40:00,73.86,73.97,73.86,73.94,42717.0,56.9773,57.0622,56.9773,57.0391,42717.0
2016-08-02 14:45:00,73.95,73.95,73.84,73.85,37516.0,57.0468,57.0468,56.9619,56.9696,37516.0
2016-08-02 14:50:00,73.84,73.9,73.82,73.85,42893.0,56.9619,57.0082,56.9465,56.9696,42893.0
2016-08-02 14:55:00,73.84,73.86,73.82,73.83,30167.0,56.9619,56.9773,56.9465,56.9542,30167.0
2016-08-02 15:00:00,73.83,73.92,73.82,73.92,37182.0,56.9542,57.0236,56.9465,57.0236,37182.0
2016-08-02 15:05:00,73.91,73.92,73.83,73.84,35231.0,57.0159,57.0236,56.9542,56.9619,35231.0
2016-08-02 15:10:00,73.84,73.84,73.7,73.72,46468.0,56.9619,56.9619,56.8539,56.8693,46468.0
2016-08-02 15:15:00,73.72,73.76,73.69,73.76,41579.0,56.8693,56.9002,56.8462,56.9002,41579.0
2016-08-02 15:20:00,73.76,73.81,73.74,73.81,38876.0,56.9002,56.9388,56.8848,56.9388,38876.0
2016-08-02 15:25:00,73.81,73.81,73.73,73.73,52015.0,56.9388,56.9388,56.8771,56.8771,52015.0
2016-08-02 15:30:00,73.73,73.8,73.72,73.8,63242.0,56.8771,56.9311,56.8693,56.9311,63242.0
2016-08-02 15:35:00,73.8,73.83,73.76,73.81,79156.0,56.9311,56.9542,56.9002,56.9388,79156.0
2016-08-02 15:40:00,73.8,73.86,73.73,73.86,76958.0,56.9311,56.9773,56.8771,56.9773,76958.0
2016-08-02 15:45:00,73.85,73.92,73.84,73.92,143411.0,56.9696,57.0236,56.9619,57.0236,143411.0
2016-08-02 15:50:00,73.92,73.92,73.86,73.87,134745.0,57.0236,57.0236,56.9773,56.9851,134745.0
2016-08-02 15:55:00,73.87,73.93,73.78,73.87,344741.0,56.9851,57.0313,56.9156,56.9851,344741.0
2016-08-03 09:30:00,73.21,73.57,72.35,72.84,196074.0,56.4759,56.7536,55.8125,56.1905,196074.0
2016-08-03 09:35:00,72.83,72.84,72.34,72.52,338238.0,56.1828,56.1905,55.8048,55.9436,338238.0
2016-08-03 09:40:00,72.52,72.55,72.16,72.41,119742.0,55.9436,55.9668,55.6659,55.8588,119742.0
2016-08-03 09:45:00,72.41,73.0,72.41,72.91,155929.0,55.8588,56.3139,55.8588,56.2445,155929.0
2016-08-03 09:50:00,72.91,73.05,72.85,72.92,119575.0,56.2445,56.3525,56.1982,56.2522,119575.0
2016-08-03 09:55:00,72.93,73.09,72.86,72.97,31180.0,56.2599,56.3833,56.2059,56.2908,31180.0
2016-08-03 10:00:00,72.97,73.14,72.84,73.1,61586.0,56.2908,56.4219,56.1905,56.3911,61586.0
2016-08-03 10:05:00,73.1,73.23,73.03,73.2,70541.0,56.3911,56.4913,56.3371,56.4682,70541.0
2016-08-03 10:10:00,73.22,73.25,73.14,73.24,41101.0,56.4836,56.5068,56.4219,56.4991,41101.0
2016-08-03 10:15:00,73.23,73.33,73.2,73.24,59248.0,56.4913,56.5685,56.4682,56.4991,59248.0
2016-08-03 10:20:00,73.27,73.33,73.11,73.11,57496.0,56.5222,56.5685,56.3988,56.3988,57496.0
2016-08-03 10:25:00,73.11,73.29,73.08,73.26,33033.0,56.3988,56.5376,56.3756,56.5145,33033.0
2016-08-03 10:30:00,73.23,73.44,73.21,73.43,48119.0,56.4913,56.6533,56.4759,56.6456,48119.0
2016-08-03 10:35:00,73.45,73.54,73.37,73.52,43434.0,56.6611,56.7305,56.5993,56.7151,43434.0
2016-08-03 10:40:00,73.52,73.61,73.4,73.57,51710.0,56.7151,56.7845,56.6225,56.7536,51710.0
2016-08-03 10:45:00,73.57,73.57,73.41,73.5,97806.0,56.7536,56.7536,56.6302,56.6996,97806.0
2016-08-03 10:50:00,73.49,73.63,73.42,73.45,101679.0,56.6919,56.7999,56.6379,56.6611,101679.0
2016-08-03 10:55:00,73.45,73.45,73.21,73.21,112519.0,56.6611,56.6611,56.4759,56.4759,112519.0
2016-08-03 11:00:00,73.24,73.38,73.22,73.29,156580.0,56.4991,56.6071,56.4836,56.5376,156580.0
2016-08-03 11:05:00,73.31,73.39,73.17,73.26,173617.0,56.5531,56.6148,56.4451,56.5145,173617.0
2016-08-03 11:10:00,73.26,73.35,73.25,73.3,30403.0,56.5145,56.5839,56.5068,56.5453,30403.0
2016-08-03 11:15:00,73.3,73.46,73.24,73.45,33596.0,56.5453,56.6688,56.4991,56.6611,33596.0
2016-08-03 11:20:00,73.44,73.54,73.36,73.38,218775.0,56.6533,56.7305,56.5916,56.6071,218775.0
2016-08-03 11:25:00,73.38,73.38,73.28,73.28,46785.0,56.6071,56.6071,56.5299,56.5299,46785.0
2016-08-03 11:30:00,73.28,73.35,73.22,73.34,68805.0,56.5299,56.5839,56.4836,56.5762,68805.0
2016-08-03 11:35:00,73.33,73.34,73.21,73.26,51795.0,56.5685,56.5762,56.4759,56.5145,51795.0
2016-08-03 11:40:00,73.26,73.32,73.26,73.3,20793.0,56.5145,56.5608,56.5145,56.5453,20793.0
2016-08-03 11:45:00,73.3,73.31,73.2,73.28,39944.0,56.5453,56.5531,56.4682,56.5299,39944.0
2016-08-03 11:50:00,73.28,73.37,73.28,73.36,26532.0,56.5299,56.5993,56.5299,56.5916,26532.0
2016-08-03 11:55:00,73.36,73.39,73.18,73.19,27618.0,56.5916,56.6148,56.4528,56.4605,27618.0
2016-08-03 12:00:00,73.19,73.19,73.12,73.16,38286.0,56.4605,56.4605,56.4065,56.4373,38286.0
2016-08-03 12:05:00,73.16,73.18,73.09,73.09,50497.0,56.4373,56.4528,56.3833,56.3833,50497.0
2016-08-03 12:10:00,73.1,73.17,73.07,73.17,48918.0,56.3911,56.4451,56.3679,56.4451,48918.0
2016-08-03 12:15:00,73.17,73.21,73.11,73.12,88735.0,56.4451,56.4759,56.3988,56.4065,88735.0
2016-08-03 12:20:00,73.12,73.23,73.11,73.23,27690.0,56.4065,56.4913,56.3988,56.4913,27690.0
2016-08-03 12:25:00,73.23,73.24,73.17,73.18,19666.0,56.4913,56.4991,56.4451,56.4528,19666.0
2016-08-03 12:30:00,73.18,73.25,73.16,73.22,22528.0,56.4528,56.5068,56.4373,56.4836,22528.0
2016-08-03 12:35:00,73.21,73.23,73.16,73.21,30378.0,56.4759,56.4913,56.4373,56.4759,30378.0
2016-08-03 12:40:00,73.22,73.3,73.21,73.29,50281.0,56.4836,56.5453,56.4759,56.5376,50281.0
2016-08-03 12:45:00,73.29,73.33,73.27,73.27,23640.0,56.5376,56.5685,56.5222,56.5222,23640.0
2016-08-03 12:50:00,73.27,73.3,73.24,73.24,51717.0,56.5222,56.5453,56.4991,56.4991,51717.0
2016-08-03 12:55:00,73.24,73.29,73.23,73.24,48544.0,56.4991,56.5376,56.4913,56.4991,48544.0
2016-08-03 13:00:00,73.25,73.48,73.25,73.48,27794.0,56.5068,56.6842,56.5068,56.6842,27794.0
2016-08-03 13:05:00,73.48,73.55,73.48,73.54,17649.0,56.6842,56.7382,56.6842,56.7305,17649.0
2016-08-03 13:10:00,73.55,73.78,73.55,73.77,26433.0,56.7382,56.9156,56.7382,56.9079,26433.0
2016-08-03 13:15:00,73.78,73.78,73.73,73.75,17628.0,56.9156,56.9156,56.8771,56.8925,17628.0
2016-08-03 13:20:00,73.76,73.82,73.72,73.82,28284.0,56.9002,56.9465,56.8693,56.9465,28284.0
2016-08-03 13:25:00,73.81,73.82,73.75,73.78,22262.0,56.9388,56.9465,56.8925,56.9156,22262.0
2016-08-03 13:30:00,73.78,73.87,73.78,73.85,26628.0,56.9156,56.9851,56.9156,56.9696,26628.0
2016-08-03 13:35:00,73.86,73.94,73.85,73.92,27269.0,56.9773,57.0391,56.9696,57.0236,27269.0
2016-08-03 13:40:00,73.92,73.95,73.89,73.94,19477.0,57.0236,57.0468,57.0005,57.0391,19477.0
2016-08-03 13:45:00,73.94,74.0,73.93,73.97,22021.0,57.0391,57.0853,57.0313,57.0622,22021.0
2016-08-03 13:50:00,73.97,73.98,73.92,73.96,17180.0,57.0622,57.0699,57.0236,57.0545,17180.0
2016-08-03 13:55:00,73.95,73.99,73.9,73.97,93703.0,57.0468,57.0776,57.0082,57.0622,93703.0
2016-08-03 14:00:00,73.97,73.98,73.9,73.92,23326.0,57.0622,57.0699,57.0082,57.0236,23326.0
2016-08-03 14:05:00,73.92,73.92,73.85,73.89,25076.0,57.0236,57.0236,56.9696,57.0005,25076.0
2016-08-03 14:10:00,73.89,73.9,73.84,73.88,20069.0,57.0005,57.0082,56.9619,56.9928,20069.0
2016-08-03 14:15:00,73.89,73.91,73.74,73.74,36755.0,57.0005,57.0159,56.8848,56.8848,36755.0
2016-08-03 14:20:00,73.75,73.84,73.75,73.79,64927.0,56.8925,56.9619,56.8925,56.9233,64927.0
2016-08-03 14:25:00,73.79,73.84,73.76,73.79,18058.0,56.9233,56.9619,56.9002,56.9233,18058.0
2016-08-03 14:30:00,73.78,73.89,73.74,73.88,48619.0,56.9156,57.0005,56.8848,56.9928,48619.0
2016-08-03 14:35:00,73.88,73.89,73.79,73.87,22010.0,56.9928,57.0005,56.9233,56.9851,22010.0
2016-08-03 14:40:00,73.87,73.96,73.87,73.91,20842.0,56.9851,57.0545,56.9851,57.0159,20842.0
2016-08-03 14:45:00,73.9,73.96,73.88,73.92,27797.0,57.0082,57.0545,56.9928,57.0236,27797.0
2016-08-03 14:50:00,73.93,74.02,73.91,74.0,26456.0,57.0313,57.1008,57.0159,57.0853,26456.0
2016-08-03 14:55:00,74.0,74.03,73.94,73.96,69956.0,57.0853,57.1085,57.0391,57.0545,69956.0
2016-08-03 15:00:00,73.95,73.96,73.88,73.9,32723.0,57.0468,57.0545,56.9928,57.0082,32723.0
2016-08-03 15:05:00,73.9,73.94,73.84,73.91,32403.0,57.0082,57.0391,56.9619,57.0159,32403.0
2016-08-03 15:10:00,73.91,74.05,73.88,74.0,80643.0,57.0159,57.1239,56.9928,57.0853,80643.0
2016-08-03 15:15:00,74.0,74.0,73.91,73.91,69038.0,57.0853,57.0853,57.0159,57.0159,69038.0
2016-08-03 15:20:00,73.91,73.94,73.86,73.9,51839.0,57.0159,57.0391,56.9773,57.0082,51839.0
2016-08-03 15:25:00,73.9,73.94,73.88,73.9,48557.0,57.0082,57.0391,56.9928,57.0082,48557.0
2016-08-03 15:30:00,73.9,73.92,73.87,73.91,70195.0,57.0082,57.0236,56.9851,57.0159,70195.0
2016-08-03 15:35:00,73.9,73.96,73.87,73.94,68848.0,57.0082,57.0545,56.9851,57.0391,68848.0
2016-08-03 15:40:00,73.94,73.97,73.89,73.9,80440.0,57.0391,57.0622,57.0005,57.0082,80440.0
2016-08-03 15:45:00,73.91,74.01,73.9,73.96,80487.0,57.0159,57.0931,57.0082,57.0545,80487.0
2016-08-03 15:50:00,73.96,73.98,73.95,73.96,90784.0,57.0545,57.0699,57.0468,57.0545,90784.0
2016-08-03 15:55:00,73.96,74.11,73.96,74.08,280614.0,57.0545,57.1702,57.0545,57.1471,280614.0
2016-08-04 09:30:00,74.0,74.35,73.99,74.2,63165.0,57.0853,57.3553,57.0776,57.2396,63165.0
2016-08-04 09:35:00,74.29,74.48,74.27,74.27,41108.0,57.3091,57.4556,57.2936,57.2936,41108.0
2016-08-04 09:40:00,74.32,74.4,74.22,74.31,34889.0,57.3322,57.3939,57.2551,57.3245,34889.0
2016-08-04 09:45:00,74.3,74.3,73.98,74.11,26884.0,57.3168,57.3168,57.0699,57.1702,26884.0
2016-08-04 09:50:00,74.1,74.17,74.08,74.11,17155.0,57.1625,57.2165,57.1471,57.1702,17155.0
2016-08-04 09:55:00,74.1,74.19,74.07,74.1,46908.0,57.1625,57.2319,57.1393,57.1625,46908.0
2016-08-04 10:00:00,74.12,74.21,74.09,74.17,70242.0,57.1779,57.2473,57.1548,57.2165,70242.0
2016-08-04 10:05:00,74.15,74.21,74.07,74.14,84120.0,57.2011,57.2473,57.1393,57.1933,84120.0
2016-08-04 10:10:00,74.1,74.16,74.08,74.14,20365.0,57.1625,57.2088,57.1471,57.1933,20365.0
2016-08-04 10:15:00,74.15,74.25,74.14,74.24,25962.0,57.2011,57.2782,57.1933,57.2705,25962.0
2016-08-04 10:20:00,74.25,74.25,74.12,74.16,16776.0,57.2782,57.2782,57.1779,57.2088,16776.0
2016-08-04 10:25:00,74.17,74.19,74.08,74.11,15058.0,57.2165,57.2319,57.1471,57.1702,15058.0
2016-08-04 10:30:00,74.11,74.19,74.11,74.15,27486.0,57.1702,57.2319,57.1702,57.2011,27486.0
2016-08-04 10:35:00,74.15,74.3,74.13,74.29,28911.0,57.2011,57.3168,57.1856,57.3091,28911.0
2016-08-04 10:40:00,74.3,74.3,74.19,74.19,18739.0,57.3168,57.3168,57.2319,57.2319,18739.0
2016-08-04 10:45:00,74.2,74.2,74.08,74.13,24619.0,57.2396,57.2396,57.1471,57.1856,24619.0
2016-08-04 10:50:00,74.12,74.13,74.04,74.13,41190.0,57.1779,57.1856,57.1162,57.1856,41190.0
2016-08-04 10:55:00,74.13,74.18,74.07,74.15,23089.0,57.1856,57.2242,57.1393,57.2011,23089.0
2016-08-04 11:00:00,74.15,74.15,74.08,74.11,32202.0,57.2011,57.2011,57.1471,57.1702,32202.0
2016-08-04 11:05:00,74.1,74.16,74.09,74.15,47038.0,57.1625,57.2088,57.1548,57.2011,47038.0
2016-08-04 11:10:00,74.15,74.15,73.99,74.03,27468.0,57.2011,57.2011,57.0776,57.1085,27468.0
2016-08-04 11:15:00,74.02,74.03,73.99,74.03,42683.0,57.1008,57.1085,57.0776,57.1085,42683.0
2016-08-04 11:20:00,74.02,74.14,74.01,74.08,33355.0,57.1008,57.1933,57.0931,57.1471,33355.0
2016-08-04 11:25:00,74.07,74.08,74.02,74.05,22547.0,57.1393,57.1471,57.1008,57.1239,22547.0
2016-08-04 11:30:00,74.04,74.04,73.9,73.94,32666.0,57.1162,57.1162,57.0082,57.0391,32666.0
2016-08-04 11:35:00,73.93,73.96,73.91,73.95,18239.0,57.0313,57.0545,57.0159,57.0468,18239.0
2016-08-04 11:40:00,73.95,74.01,73.94,73.96,21103.0,57.0468,57.0931,57.0391,57.0545,21103.0
2016-08-04 11:45:00,73.97,73.98,73.92,73.95,14025.0,57.0622,57.0699,57.0236,57.0468,14025.0
2016-08-04 11:50:00,73.95,73.95,73.81,73.84,31578.0,57.0468,57.0468,56.9388,56.9619,31578.0
2016-08-04 11:55:00,73.84,73.96,73.83,73.95,15959.0,56.9619,57.0545,56.9542,57.0468,15959.0
2016-08-04 12:00:00,73.95,73.96,73.89,73.95,25428.0,57.0468,57.0545,57.0005,57.0468,25428.0
2016-08-04 12:05:00,73.95,74.0,73.94,74.0,12562.0,57.0468,57.0853,57.0391,57.0853,12562.0
2016-08-04 12:10:00,74.01,74.07,73.99,74.05,26994.0,57.0931,57.1393,57.0776,57.1239,26994.0
2016-08-04 12:15:00,74.05,74.07,74.04,74.05,23940.0,57.1239,57.1393,57.1162,57.1239,23940.0
2016-08-04 12:20:00,74.05,74.08,74.04,74.05,18558.0,57.1239,57.1471,57.1162,57.1239,18558.0
2016-08-04 12:25:00,74.05,74.08,74.05,74.06,16230.0,57.1239,57.1471,57.1239,57.1316,16230.0
2016-08-04 12:30:00,74.05,74.06,73.98,74.01,23219.0,57.1239,57.1316,57.0699,57.0931,23219.0
2016-08-04 12:35:00,74.02,74.02,73.97,73.98,16935.0,57.1008,57.1008,57.0622,57.0699,16935.0
2016-08-04 12:40:00,73.99,73.99,73.96,73.96,12411.0,57.0776,57.0776,57.0545,57.0545,12411.0
2016-08-04 12:45:00,73.97,73.98,73.94,73.94,25058.0,57.0622,57.0699,57.0391,57.0391,25058.0
2016-08-04 12:50:00,73.95,73.98,73.95,73.98,18709.0,57.0468,57.0699,57.0468,57.0699,18709.0
2016-08-04 12:55:00,73.98,74.0,73.92,73.92,36420.0,57.0699,57.0853,57.0236,57.0236,36420.0
2016-08-04 13:00:00,73.92,73.94,73.89,73.9,15409.0,57.0236,57.0391,57.0005,57.0082,15409.0
2016-08-04 13:05:00,73.89,73.92,73.89,73.89,17702.0,57.0005,57.0236,57.0005,57.0005,17702.0
2016-08-04 13:10:00,73.89,73.89,73.81,73.81,14945.0,57.0005,57.0005,56.9388,56.9388,14945.0
2016-08-04 13:15:00,73.81,73.88,73.81,73.86,17718.0,56.9388,56.9928,56.9388,56.9773,17718.0
2016-08-04 13:20:00,73.85,73.88,73.81,73.81,21365.0,56.9696,56.9928,56.9388,56.9388,21365.0
2016-08-04 13:25:00,73.81,73.86,73.78,73.86,22175.0,56.9388,56.9773,56.9156,56.9773,22175.0
2016-08-04 13:30:00,73.86,73.89,73.82,73.84,20140.0,56.9773,57.0005,56.9465,56.9619,20140.0
2016-08-04 13:35:00,73.84,73.93,73.82,73.91,16076.0,56.9619,57.0313,56.9465,57.0159,16076.0
2016-08-04 13:40:00,73.92,73.95,73.9,73.93,16683.0,57.0236,57.0468,57.0082,57.0313,16683.0
2016-08-04 13:45:00,73.93,74.01,73.93,74.01,23091.0,57.0313,57.0931,57.0313,57.0931,23091.0
2016-08-04 13:50:00,74.01,74.02,73.99,74.01,21627.0,57.0931,57.1008,57.0776,57.0931,21627.0
2016-08-04 13:55:00,74.01,74.03,73.99,74.02,10744.0,57.0931,57.1085,57.0776,57.1008,10744.0
2016-08-04 14:00:00,74.01,74.08,74.01,74.05,18042.0,57.0931,57.1471,57.0931,57.1239,18042.0
2016-08-04 14:05:00,74.04,74.06,74.0,74.02,22358.0,57.1162,57.1316,57.0853,57.1008,22358.0
2016-08-04 14:10:00,74.02,74.03,73.95,73.99,25900.0,57.1008,57.1085,57.0468,57.0776,25900.0
2016-08-04 14:15:00,73.98,74.0,73.89,73.91,32784.0,57.0699,57.0853,57.0005,57.0159,32784.0
2016-08-04 14:20:00,73.9,73.93,73.89,73.91,30842.0,57.0082,57.0313,57.0005,57.0159,30842.0
2016-08-04 14:25:00,73.9,73.95,73.9,73.92,26745.0,57.0082,57.0468,57.0082,57.0236,26745.0
2016-08-04 14:30:00,73.92,73.96,73.92,73.95,28528.0,57.0236,57.0545,57.0236,57.0468,28528.0
2016-08-04 14:35:00,73.95,73.98,73.91,73.94,37246.0,57.0468,57.0699,57.0159,57.0391,37246.0
2016-08-04 14:40:00,73.93,73.96,73.91,73.93,24127.0,57.0313,57.0545,57.0159,57.0313,24127.0
2016-08-04 14:45:00,73.92,73.93,73.89,73.89,29720.0,57.0236,57.0313,57.0005,57.0005,29720.0
2016-08-04 14:50:00,73.9,73.93,73.89,73.92,31064.0,57.0082,57.0313,57.0005,57.0236,31064.0
2016-08-04 14:55:00,73.92,73.98,73.92,73.95,29353.0,57.0236,57.0699,57.0236,57.0468,29353.0
2016-08-04 15:00:00,73.95,74.0,73.94,73.99,41588.0,57.0468,57.0853,57.0391,57.0776,41588.0
2016-08-04 15:05:00,73.99,74.0,73.96,74.0,41863.0,57.0776,57.0853,57.0545,57.0853,41863.0
2016-08-04 15:10:00,73.99,74.02,73.98,73.99,43517.0,57.0776,57.1008,57.0699,57.0776,43517.0
2016-08-04 15:15:00,73.99,74.01,73.98,74.0,37433.0,57.0776,57.0931,57.0699,57.0853,37433.0
2016-08-04 15:20:00,74.0,74.02,73.97,74.0,42506.0,57.0853,57.1008,57.0622,57.0853,42506.0
2016-08-04 15:25:00,73.99,74.0,73.98,73.99,34728.0,57.0776,57.0853,57.0699,57.0776,34728.0
2016-08-04 15:30:00,74.0,74.01,73.93,73.95,53342.0,57.0853,57.0931,57.0313,57.0468,53342.0
2016-08-04 15:35:00,73.95,74.0,73.95,73.97,44635.0,57.0468,57.0853,57.0468,57.0622,44635.0
2016-08-04 15:40:00,73.98,74.01,73.96,73.98,43711.0,57.0699,57.0931,57.0545,57.0699,43711.0
2016-08-04 15:45:00,73.98,74.04,73.98,73.99,70698.0,57.0699,57.1162,57.0699,57.0776,70698.0
2016-08-04 15:50:00,73.99,74.01,73.96,74.0,78701.0,57.0776,57.0931,57.0545,57.0853,78701.0
2016-08-04 15:55:00,74.01,74.16,74.0,74.13,259931.0,57.0931,57.2088,57.0853,57.1856,259931.0
2016-08-05 09:30:00,74.5,74.61,74.34,74.42,56705.0,57.471,57.5559,57.3476,57.4093,56705.0
2016-08-05 09:35:00,74.45,74.5,74.42,74.47,78272.0,57.4325,57.471,57.4093,57.4479,78272.0
2016-08-05 09:40:00,74.48,74.73,74.48,74.73,39216.0,57.4556,57.6485,57.4556,57.6485,39216.0
2016-08-05 09:45:00,74.75,74.77,74.6,74.7,17944.0,57.6639,57.6793,57.5482,57.6253,17944.0
2016-08-05 09:50:00,74.7,74.7,74.6,74.62,17338.0,57.6253,57.6253,57.5482,57.5636,17338.0
2016-08-05 09:55:00,74.62,74.66,74.59,74.64,24999.0,57.5636,57.5945,57.5405,57.579,24999.0
2016-08-05 10:00:00,74.65,74.71,74.56,74.59,37599.0,57.5868,57.633,57.5173,57.5405,37599.0
2016-08-05 10:05:00,74.58,74.58,74.49,74.56,28798.0,57.5328,57.5328,57.4633,57.5173,28798.0
2016-08-05 10:10:00,74.57,74.57,74.42,74.45,23163.0,57.525,57.525,57.4093,57.4325,23163.0
2016-08-05 10:15:00,74.46,74.61,74.46,74.61,39491.0,57.4402,57.5559,57.4402,57.5559,39491.0
2016-08-05 10:20:00,74.61,74.64,74.59,74.63,28605.0,57.5559,57.579,57.5405,57.5713,28605.0
2016-08-05 10:25:00,74.63,74.73,74.6,74.68,29825.0,57.5713,57.6485,57.5482,57.6099,29825.0
2016-08-05 10:30:00,74.7,74.84,74.7,74.78,31189.0,57.6253,57.7333,57.6253,57.687,31189.0
2016-08-05 10:35:00,74.79,74.94,74.76,74.81,26071.0,57.6948,57.8105,57.6716,57.7102,26071.0
2016-08-05 10:40:00,74.8,74.86,74.78,74.85,17510.0,57.7025,57.7488,57.687,57.741,17510.0
2016-08-05 10:45:00,74.85,74.86,74.63,74.67,31457.0,57.741,57.7488,57.5713,57.6022,31457.0
2016-08-05 10:50:00,74.67,74.7,74.64,74.68,16449.0,57.6022,57.6253,57.579,57.6099,16449.0
2016-08-05 10:55:00,74.68,74.7,74.67,74.68,19102.0,57.6099,57.6253,57.6022,57.6099,19102.0
2016-08-05 11:00:00,74.68,74.69,74.62,74.63,38151.0,57.6099,57.6176,57.5636,57.5713,38151.0
2016-08-05 11:05:00,74.63,74.65,74.59,74.63,20856.0,57.5713,57.5868,57.5405,57.5713,20856.0
2016-08-05 11:10:00,74.63,74.69,74.62,74.69,14712.0,57.5713,57.6176,57.5636,57.6176,14712.0
2016-08-05 11:15:00,74.69,74.78,74.68,74.77,30395.0,57.6176,57.687,57.6099,57.6793,30395.0
2016-08-05 11:20:00,74.77,74.77,74.72,74.76,19927.0,57.6793,57.6793,57.6408,57.6716,19927.0
2016-08-05 11:25:00,74.77,74.84,74.77,74.81,18233.0,57.6793,57.7333,57.6793,57.7102,18233.0
2016-08-05 11:30:00,74.84,74.85,74.81,74.84,31740.0,57.7333,57.741,57.7102,57.7333,31740.0
2016-08-05 11:35:00,74.84,74.9,74.83,74.85,22961.0,57.7333,57.7796,57.7256,57.741,22961.0
2016-08-05 11:40:00,74.85,74.87,74.79,74.8,20154.0,57.741,57.7565,57.6948,57.7025,20154.0
2016-08-05 11:45:00,74.8,74.81,74.76,74.79,25951.0,57.7025,57.7102,57.6716,57.6948,25951.0
2016-08-05 11:50:00,74.79,74.8,74.74,74.75,22469.0,57.6948,57.7025,57.6562,57.6639,22469.0
2016-08-05 11:55:00,74.75,74.77,74.72,74.77,15175.0,57.6639,57.6793,57.6408,57.6793,15175.0
2016-08-05 12:00:00,74.77,74.83,74.77,74.83,30965.0,57.6793,57.7256,57.6793,57.7256,30965.0
2016-08-05 12:05:00,74.83,74.89,74.81,74.89,19252.0,57.7256,57.7719,57.7102,57.7719,19252.0
2016-08-05 12:10:00,74.89,74.95,74.89,74.92,25381.0,57.7719,57.8182,57.7719,57.795,25381.0
2016-08-05 12:15:00,74.92,74.95,74.91,74.91,13353.0,57.795,57.8182,57.7873,57.7873,13353.0
2016-08-05 12:20:00,74.9,74.98,74.89,74.98,15771.0,57.7796,57.8413,57.7719,57.8413,15771.0
2016-08-05 12:25:00,74.98,74.98,74.94,74.98,22815.0,57.8413,57.8413,57.8105,57.8413,22815.0
2016-08-05 12:30:00,74.98,74.99,74.94,74.98,14783.0,57.8413,57.849,57.8105,57.8413,14783.0
2016-08-05 12:35:00,74.98,75.0,74.97,74.98,24228.0,57.8413,57.8568,57.8336,57.8413,24228.0
2016-08-05 12:40:00,74.99,75.03,74.98,75.01,26305.0,57.849,57.8799,57.8413,57.8645,26305.0
2016-08-05 12:45:00,75.02,75.02,74.9,74.91,56134.0,57.8722,57.8722,57.7796,57.7873,56134.0
2016-08-05 12:50:00,74.91,74.98,74.9,74.98,20317.0,57.7873,57.8413,57.7796,57.8413,20317.0
2016-08-05 12:55:00,74.98,74.99,74.93,74.95,30549.0,57.8413,57.849,57.8028,57.8182,30549.0
2016-08-05 13:00:00,74.95,74.98,74.94,74.97,20368.0,57.8182,57.8413,57.8105,57.8336,20368.0
2016-08-05 13:05:00,74.97,74.99,74.96,74.97,19016.0,57.8336,57.849,57.8259,57.8336,19016.0
2016-08-05 13:10:00,74.97,74.99,74.94,74.95,17859.0,57.8336,57.849,57.8105,57.8182,17859.0
2016-08-05 13:15:00,74.94,74.96,74.93,74.96,24848.0,57.8105,57.8259,57.8028,57.8259,24848.0
2016-08-05 13:20:00,74.96,74.99,74.94,74.99,14089.0,57.8259,57.849,57.8105,57.849,14089.0
2016-08-05 13:25:00,74.98,74.98,74.92,74.96,13562.0,57.8413,57.8413,57.795,57.8259,13562.0
2016-08-05 13:30:00,74.97,75.02,74.96,75.01,10079.0,57.8336,57.8722,57.8259,57.8645,10079.0
2016-08-05 13:35:00,75.01,75.02,74.98,75.0,15963.0,57.8645,57.8722,57.8413,57.8568,15963.0
2016-08-05 13:40:00,74.99,75.05,74.97,75.03,16911.0,57.849,57.8953,57.8336,57.8799,16911.0
2016-08-05 13:45:00,75.04,75.08,75.01,75.02,10418.0,57.8876,57.9185,57.8645,57.8722,10418.0
2016-08-05 13:50:00,75.02,75.08,75.02,75.08,16215.0,57.8722,57.9185,57.8722,57.9185,16215.0
2016-08-05 13:55:00,75.07,75.08,75.01,75.01,16737.0,57.9108,57.9185,57.8645,57.8645,16737.0
2016-08-05 14:00:00,75.02,75.03,74.97,74.98,22276.0,57.8722,57.8799,57.8336,57.8413,22276.0
2016-08-05 14:05:00,74.98,75.0,74.93,74.95,17595.0,57.8413,57.8568,57.8028,57.8182,17595.0
2016-08-05 14:10:00,74.95,74.97,74.91,74.92,18098.0,57.8182,57.8336,57.7873,57.795,18098.0
2016-08-05 14:15:00,74.92,74.93,74.9,74.92,17846.0,57.795,57.8028,57.7796,57.795,17846.0
2016-08-05 14:20:00,74.92,74.94,74.92,74.94,17221.0,57.795,57.8105,57.795,57.8105,17221.0
2016-08-05 14:25:00,74.94,74.94,74.91,74.92,18920.0,57.8105,57.8105,57.7873,57.795,18920.0
2016-08-05 14:30:00,74.92,74.99,74.91,74.98,26724.0,57.795,57.849,57.7873,57.8413,26724.0
2016-08-05 14:35:00,74.98,74.99,74.96,74.98,17746.0,57.8413,57.849,57.8259,57.8413,17746.0
2016-08-05 14:40:00,74.97,74.98,74.93,74.95,23206.0,57.8336,57.8413,57.8028,57.8182,23206.0
2016-08-05 14:45:00,74.95,74.97,74.93,74.96,15082.0,57.8182,57.8336,57.8028,57.8259,15082.0
2016-08-05 14:50:00,74.96,75.06,74.95,75.04,23144.0,57.8259,57.903,57.8182,57.8876,23144.0
2016-08-05 14:55:00,75.05,75.05,74.97,74.97,18670.0,57.8953,57.8953,57.8336,57.8336,18670.0
2016-08-05 15:00:00,74.97,75.01,74.97,75.0,29507.0,57.8336,57.8645,57.8336,57.8568,29507.0
2016-08-05 15:05:00,75.0,75.11,74.99,75.1,27701.0,57.8568,57.9416,57.849,57.9339,27701.0
2016-08-05 15:10:00,75.1,75.11,75.06,75.08,19861.0,57.9339,57.9416,57.903,57.9185,19861.0
2016-08-05 15:15:00,75.08,75.1,75.05,75.05,23303.0,57.9185,57.9339,57.8953,57.8953,23303.0
2016-08-05 15:20:00,75.06,75.06,74.97,75.01,34588.0,57.903,57.903,57.8336,57.8645,34588.0
2016-08-05 15:25:00,75.01,75.04,75.0,75.02,22646.0,57.8645,57.8876,57.8568,57.8722,22646.0
2016-08-05 15:30:00,75.01,75.02,74.97,74.99,32668.0,57.8645,57.8722,57.8336,57.849,32668.0
2016-08-05 15:35:00,74.99,75.01,74.92,74.94,48782.0,57.849,57.8645,57.795,57.8105,48782.0
2016-08-05 15:40:00,74.94,74.97,74.93,74.93,34050.0,57.8105,57.8336,57.8028,57.8028,34050.0
2016-08-05 15:45:00,74.94,74.96,74.84,74.85,70508.0,57.8105,57.8259,57.7333,57.741,70508.0
2016-08-05 15:50:00,74.86,74.97,74.85,74.96,108194.0,57.7488,57.8336,57.741,57.8259,108194.0
2016-08-05 15:55:00,74.96,74.96,74.88,74.92,209379.0,57.8259,57.8259,57.7642,57.795,209379.0
2016-08-08 09:30:00,75.0,75.13,74.85,75.13,62938.0,57.8568,57.957,57.741,57.957,62938.0
2016-08-08 09:35:00,75.09,75.44,75.07,75.4,29973.0,57.9262,58.1962,57.9108,58.1653,29973.0
2016-08-08 09:40:00,75.39,75.49,75.27,75.42,40566.0,58.1576,58.2348,58.065,58.1808,40566.0
2016-08-08 09:45:00,75.4,75.52,75.29,75.3,49747.0,58.1653,58.2579,58.0805,58.0882,49747.0
2016-08-08 09:50:00,75.28,75.29,75.08,75.18,25556.0,58.0728,58.0805,57.9185,57.9956,25556.0
2016-08-08 09:55:00,75.2,75.26,75.16,75.18,16903.0,58.011,58.0573,57.9802,57.9956,16903.0
2016-08-08 10:00:00,75.18,75.36,75.15,75.33,22542.0,57.9956,58.1345,57.9725,58.1113,22542.0
2016-08-08 10:05:00,75.32,75.39,75.25,75.28,21511.0,58.1036,58.1576,58.0496,58.0728,21511.0
2016-08-08 10:10:00,75.27,75.3,75.23,75.3,23169.0,58.065,58.0882,58.0342,58.0882,23169.0
2016-08-08 10:15:00,75.3,75.32,75.1,75.1,61043.0,58.0882,58.1036,57.9339,57.9339,61043.0
2016-08-08 10:20:00,75.12,75.14,75.09,75.12,25800.0,57.9493,57.9648,57.9262,57.9493,25800.0
2016-08-08 10:25:00,75.15,75.33,75.12,75.19,39465.0,57.9725,58.1113,57.9493,58.0033,39465.0
2016-08-08 10:30:00,75.18,75.18,75.06,75.07,25371.0,57.9956,57.9956,57.903,57.9108,25371.0
2016-08-08 10:35:00,75.07,75.12,75.04,75.12,22357.0,57.9108,57.9493,57.8876,57.9493,22357.0
2016-08-08 10:40:00,75.12,75.12,75.08,75.11,41208.0,57.9493,57.9493,57.9185,57.9416,41208.0
2016-08-08 10:45:00,75.11,75.11,75.02,75.06,13148.0,57.9416,57.9416,57.8722,57.903,13148.0
2016-08-08 10:50:00,75.06,75.2,75.06,75.18,40090.0,57.903,58.011,57.903,57.9956,40090.0
2016-08-08 10:55:00,75.19,75.2,75.15,75.19,14314.0,58.0033,58.011,57.9725,58.0033,14314.0
2016-08-08 11:00:00,75.18,75.26,75.16,75.24,26874.0,57.9956,58.0573,57.9802,58.0419,26874.0
2016-08-08 11:05:00,75.23,75.27,75.18,75.25,19823.0,58.0342,58.065,57.9956,58.0496,19823.0
2016-08-08 11:10:00,75.26,75.27,75.21,75.21,11740.0,58.0573,58.065,58.0188,58.0188,11740.0
2016-08-08 11:15:00,75.21,75.24,75.17,75.19,20750.0,58.0188,58.0419,57.9879,58.0033,20750.0
2016-08-08 11:20:00,75.19,75.27,75.19,75.26,18910.0,58.0033,58.065,58.0033,58.0573,18910.0
2016-08-08 11:25:00,75.26,75.28,75.24,75.27,12020.0,58.0573,58.0728,58.0419,58.065,12020.0
2016-08-08 11:30:00,75.26,75.4,75.26,75.37,40511.0,58.0573,58.1653,58.0573,58.1422,40511.0
2016-08-08 11:35:00,75.37,75.39,75.34,75.38,29874.0,58.1422,58.1576,58.119,58.1499,29874.0
2016-08-08 11:40:00,75.37,75.38,75.35,75.37,32910.0,58.1422,58.1499,58.1268,58.1422,32910.0
2016-08-08 11:45:00,75.37,75.41,75.37,75.4,16136.0,58.1422,58.173,58.1422,58.1653,16136.0
2016-08-08 11:50:00,75.41,75.43,75.33,75.34,22899.0,58.173,58.1885,58.1113,58.119,22899.0
2016-08-08 11:55:00,75.34,75.34,75.22,75.25,30816.0,58.119,58.119,58.0265,58.0496,30816.0
2016-08-08 12:00:00,75.24,75.31,75.23,75.3,28405.0,58.0419,58.0959,58.0342,58.0882,28405.0
2016-08-08 12:05:00,75.29,75.31,75.22,75.23,19459.0,58.0805,58.0959,58.0265,58.0342,19459.0
2016-08-08 12:10:00,75.23,75.25,75.19,75.22,18447.0,58.0342,58.0496,58.0033,58.0265,18447.0
2016-08-08 12:15:00,75.22,75.27,75.22,75.26,9520.0,58.0265,58.065,58.0265,58.0573,9520.0
2016-08-08 12:20:00,75.26,75.26,75.23,75.24,11155.0,58.0573,58.0573,58.0342,58.0419,11155.0
2016-08-08 12:25:00,75.24,75.25,75.22,75.23,7570.0,58.0419,58.0496,58.0265,58.0342,7570.0
2016-08-08 12:30:00,75.23,75.25,75.2,75.24,19887.0,58.0342,58.0496,58.011,58.0419,19887.0
2016-08-08 12:35:00,75.24,75.24,75.2,75.23,15231.0,58.0419,58.0419,58.011,58.0342,15231.0
2016-08-08 12:40:00,75.23,75.27,75.2,75.2,19516.0,58.0342,58.065,58.011,58.011,19516.0
2016-08-08 12:45:00,75.2,75.28,75.19,75.27,15094.0,58.011,58.0728,58.0033,58.065,15094.0
2016-08-08 12:50:00,75.26,75.27,75.2,75.22,10712.0,58.0573,58.065,58.011,58.0265,10712.0
2016-08-08 12:55:00,75.22,75.3,75.21,75.3,8391.0,58.0265,58.0882,58.0188,58.0882,8391.0
2016-08-08 13:00:00,75.3,75.31,75.23,75.29,16402.0,58.0882,58.0959,58.0342,58.0805,16402.0
2016-08-08 13:05:00,75.28,75.29,75.25,75.28,10105.0,58.0728,58.0805,58.0496,58.0728,10105.0
2016-08-08 13:10:00,75.27,75.29,75.25,75.27,8187.0,58.065,58.0805,58.0496,58.065,8187.0
2016-08-08 13:15:00,75.27,75.33,75.27,75.33,12128.0,58.065,58.1113,58.065,58.1113,12128.0
2016-08-08 13:20:00,75.34,75.34,75.3,75.34,7582.0,58.119,58.119,58.0882,58.119,7582.0
2016-08-08 13:25:00,75.35,75.38,75.34,75.38,9731.0,58.1268,58.1499,58.119,58.1499,9731.0
2016-08-08 13:30:00,75.38,75.38,75.31,75.34,11768.0,58.1499,58.1499,58.0959,58.119,11768.0
2016-08-08 13:35:00,75.34,75.34,75.29,75.3,12628.0,58.119,58.119,58.0805,58.0882,12628.0
2016-08-08 13:40:00,75.29,75.33,75.28,75.29,25425.0,58.0805,58.1113,58.0728,58.0805,25425.0
2016-08-08 13:45:00,75.29,75.34,75.28,75.33,18010.0,58.0805,58.119,58.0728,58.1113,18010.0
2016-08-08 13:50:00,75.33,75.41,75.32,75.4,35910.0,58.1113,58.173,58.1036,58.1653,35910.0
2016-08-08 13:55:00,75.39,75.39,75.33,75.37,18434.0,58.1576,58.1576,58.1113,58.1422,18434.0
2016-08-08 14:00:00,75.36,75.36,75.33,75.34,27461.0,58.1345,58.1345,58.1113,58.119,27461.0
2016-08-08 14:05:00,75.34,75.37,75.3,75.31,22732.0,58.119,58.1422,58.0882,58.0959,22732.0
2016-08-08 14:10:00,75.3,75.33,75.3,75.32,17165.0,58.0882,58.1113,58.0882,58.1036,17165.0
2016-08-08 14:15:00,75.32,75.32,75.27,75.3,29487.0,58.1036,58.1036,58.065,58.0882,29487.0
2016-08-08 14:20:00,75.3,75.3,75.22,75.25,62630.0,58.0882,58.0882,58.0265,58.0496,62630.0
2016-08-08 14:25:00,75.25,75.25,75.19,75.21,23972.0,58.0496,58.0496,58.0033,58.0188,23972.0
2016-08-08 14:30:00,75.2,75.21,75.16,75.16,44062.0,58.011,58.0188,57.9802,57.9802,44062.0
2016-08-08 14:35:00,75.16,75.16,75.05,75.1,36030.0,57.9802,57.9802,57.8953,57.9339,36030.0
2016-08-08 14:40:00,75.09,75.12,75.09,75.1,14258.0,57.9262,57.9493,57.9262,57.9339,14258.0
2016-08-08 14:45:00,75.09,75.1,75.06,75.06,34359.0,57.9262,57.9339,57.903,57.903,34359.0
2016-08-08 14:50:00,75.06,75.08,75.03,75.03,19087.0,57.903,57.9185,57.8799,57.8799,19087.0
2016-08-08 14:55:00,75.04,75.06,75.03,75.04,12037.0,57.8876,57.903,57.8799,57.8876,12037.0
2016-08-08 15:00:00,75.04,75.08,75.04,75.06,13550.0,57.8876,57.9185,57.8876,57.903,13550.0
2016-08-08 15:05:00,75.05,75.08,75.04,75.08,13420.0,57.8953,57.9185,57.8876,57.9185,13420.0
2016-08-08 15:10:00,75.09,75.1,75.08,75.1,12548.0,57.9262,57.9339,57.9185,57.9339,12548.0
2016-08-08 15:15:00,75.09,75.1,75.03,75.05,16915.0,57.9262,57.9339,57.8799,57.8953,16915.0
2016-08-08 15:20:00,75.05,75.06,75.0,75.01,35752.0,57.8953,57.903,57.8568,57.8645,35752.0
2016-08-08 15:25:00,75.01,75.03,74.99,75.02,36467.0,57.8645,57.8799,57.849,57.8722,36467.0
2016-08-08 15:30:00,75.02,75.03,74.96,74.98,38531.0,57.8722,57.8799,57.8259,57.8413,38531.0
2016-08-08 15:35:00,74.97,74.98,74.93,74.97,51923.0,57.8336,57.8413,57.8028,57.8336,51923.0
2016-08-08 15:40:00,74.97,74.97,74.91,74.94,64731.0,57.8336,57.8336,57.7873,57.8105,64731.0
2016-08-08 15:45:00,74.94,74.97,74.93,74.97,38712.0,57.8105,57.8336,57.8028,57.8336,38712.0
2016-08-08 15:50:00,74.97,74.97,74.96,74.97,31024.0,57.8336,57.8336,57.8259,57.8336,31024.0
2016-08-08 15:55:00,74.97,75.02,74.95,74.99,110775.0,57.8336,57.8722,57.8182,57.849,110775.0
2016-08-09 09:30:00,73.62,73.62,71.96,71.99,625682.0,56.7922,56.7922,55.5116,55.5348,625682.0
2016-08-09 09:35:00,71.99,72.23,71.74,72.09,410391.0,55.5348,55.7199,55.3419,55.6119,410391.0
2016-08-09 09:40:00,72.11,72.3,72.06,72.22,195096.0,55.6273,55.7739,55.5888,55.7122,195096.0
2016-08-09 09:45:00,72.23,72.29,72.02,72.02,269723.0,55.7199,55.7662,55.5579,55.5579,269723.0
2016-08-09 09:50:00,72.03,72.31,72.01,72.3,233037.0,55.5656,55.7816,55.5502,55.7739,233037.0
2016-08-09 09:55:00,72.3,72.35,72.16,72.2,205115.0,55.7739,55.8125,55.6659,55.6968,205115.0
2016-08-09 10:00:00,72.23,72.47,72.18,72.44,191512.0,55.7199,55.9051,55.6813,55.8819,191512.0
2016-08-09 10:05:00,72.43,72.53,72.21,72.51,349732.0,55.8742,55.9513,55.7045,55.9359,349732.0
2016-08-09 10:10:00,72.51,72.68,72.5,72.63,130920.0,55.9359,56.0671,55.9282,56.0285,130920.0
2016-08-09 10:15:00,72.64,72.68,72.58,72.63,113624.0,56.0362,56.0671,55.9899,56.0285,113624.0
2016-08-09 10:20:00,72.63,72.66,72.48,72.56,238082.0,56.0285,56.0516,55.9128,55.9745,238082.0
2016-08-09 10:25:00,72.55,72.66,72.49,72.54,153863.0,55.9668,56.0516,55.9205,55.9591,153863.0
2016-08-09 10:30:00,72.56,72.74,72.54,72.73,79244.0,55.9745,56.1133,55.9591,56.1056,79244.0
2016-08-09 10:35:00,72.73,72.76,72.54,72.54,134798.0,56.1056,56.1288,55.9591,55.9591,134798.0
2016-08-09 10:40:00,72.54,72.78,72.49,72.74,84006.0,55.9591,56.1442,55.9205,56.1133,84006.0
2016-08-09 10:45:00,72.74,72.75,72.66,72.67,40129.0,56.1133,56.1211,56.0516,56.0593,40129.0
2016-08-09 10:50:00,72.68,72.73,72.54,72.68,82091.0,56.0671,56.1056,55.9591,56.0671,82091.0
2016-08-09 10:55:00,72.68,72.68,72.58,72.61,84769.0,56.0671,56.0671,55.9899,56.0131,84769.0
2016-08-09 11:00:00,72.62,72.65,72.54,72.58,93538.0,56.0208,56.0439,55.9591,55.9899,93538.0
2016-08-09 11:05:00,72.58,72.7,72.57,72.65,54874.0,55.9899,56.0825,55.9822,56.0439,54874.0
2016-08-09 11:10:00,72.65,72.79,72.6,72.79,66059.0,56.0439,56.1519,56.0053,56.1519,66059.0
2016-08-09 11:15:00,72.77,72.87,72.77,72.79,63312.0,56.1365,56.2136,56.1365,56.1519,63312.0
2016-08-09 11:20:00,72.78,72.79,72.64,72.65,53610.0,56.1442,56.1519,56.0362,56.0439,53610.0
2016-08-09 11:25:00,72.65,72.73,72.64,72.72,41587.0,56.0439,56.1056,56.0362,56.0979,41587.0
2016-08-09 11:30:00,72.72,72.81,72.71,72.75,50872.0,56.0979,56.1673,56.0902,56.1211,50872.0
2016-08-09 11:35:00,72.74,72.78,72.68,72.69,117994.0,56.1133,56.1442,56.0671,56.0748,117994.0
2016-08-09 11:40:00,72.69,72.69,72.58,72.6,72285.0,56.0748,56.0748,55.9899,56.0053,72285.0
2016-08-09 11:45:00,72.6,72.66,72.58,72.61,55083.0,56.0053,56.0516,55.9899,56.0131,55083.0
2016-08-09 11:50:00,72.6,72.7,72.58,72.66,32504.0,56.0053,56.0825,55.9899,56.0516,32504.0
2016-08-09 11:55:00,72.67,72.68,72.63,72.63,41740.0,56.0593,56.0671,56.0285,56.0285,41740.0
2016-08-09 12:00:00,72.63,72.76,72.63,72.69,66380.0,56.0285,56.1288,56.0285,56.0748,66380.0
2016-08-09 12:05:00,72.7,72.71,72.68,72.7,37064.0,56.0825,56.0902,56.0671,56.0825,37064.0
2016-08-09 12:10:00,72.7,72.71,72.63,72.69,69618.0,56.0825,56.0902,56.0285,56.0748,69618.0
2016-08-09 12:15:00,72.69,72.75,72.68,72.73,22222.0,56.0748,56.1211,56.0671,56.1056,22222.0
2016-08-09 12:20:00,72.74,72.75,72.62,72.64,46710.0,56.1133,56.1211,56.0208,56.0362,46710.0
2016-08-09 12:25:00,72.62,72.64,72.57,72.58,39481.0,56.0208,56.0362,55.9822,55.9899,39481.0
2016-08-09 12:30:00,72.58,72.59,72.49,72.53,60594.0,55.9899,55.9976,55.9205,55.9513,60594.0
2016-08-09 12:35:00,72.53,72.65,72.53,72.6,19698.0,55.9513,56.0439,55.9513,56.0053,19698.0
2016-08-09 12:40:00,72.59,72.64,72.58,72.63,20266.0,55.9976,56.0362,55.9899,56.0285,20266.0
2016-08-09 12:45:00,72.63,72.64,72.58,72.59,32345.0,56.0285,56.0362,55.9899,55.9976,32345.0
2016-08-09 12:50:00,72.59,72.78,72.58,72.78,48488.0,55.9976,56.1442,55.9899,56.1442,48488.0
2016-08-09 12:55:00,72.77,72.78,72.74,72.74,12082.0,56.1365,56.1442,56.1133,56.1133,12082.0
2016-08-09 13:00:00,72.74,72.75,72.7,72.71,16962.0,56.1133,56.1211,56.0825,56.0902,16962.0
2016-08-09 13:05:00,72.7,72.74,72.69,72.7,22659.0,56.0825,56.1133,56.0748,56.0825,22659.0
2016-08-09 13:10:00,72.7,72.71,72.66,72.67,18152.0,56.0825,56.0902,56.0516,56.0593,18152.0
2016-08-09 13:15:00,72.67,72.71,72.66,72.68,21280.0,56.0593,56.0902,56.0516,56.0671,21280.0
2016-08-09 13:20:00,72.68,72.7,72.64,72.65,13265.0,56.0671,56.0825,56.0362,56.0439,13265.0
2016-08-09 13:25:00,72.64,72.66,72.59,72.61,14948.0,56.0362,56.0516,55.9976,56.0131,14948.0
2016-08-09 13:30:00,72.62,72.71,72.62,72.7,22545.0,56.0208,56.0902,56.0208,56.0825,22545.0
2016-08-09 13:35:00,72.7,72.7,72.64,72.65,40171.0,56.0825,56.0825,56.0362,56.0439,40171.0
2016-08-09 13:40:00,72.65,72.66,72.58,72.64,32040.0,56.0439,56.0516,55.9899,56.0362,32040.0
2016-08-09 13:45:00,72.64,72.65,72.58,72.6,21611.0,56.0362,56.0439,55.9899,56.0053,21611.0
2016-08-09 13:50:00,72.59,72.61,72.58,72.59,31117.0,55.9976,56.0131,55.9899,55.9976,31117.0
2016-08-09 13:55:00,72.59,72.6,72.57,72.59,31192.0,55.9976,56.0053,55.9822,55.9976,31192.0
2016-08-09 14:00:00,72.6,72.6,72.57,72.57,28579.0,56.0053,56.0053,55.9822,55.9822,28579.0
2016-08-09 14:05:00,72.56,72.6,72.56,72.57,27588.0,55.9745,56.0053,55.9745,55.9822,27588.0
2016-08-09 14:10:00,72.56,72.58,72.52,72.55,50584.0,55.9745,55.9899,55.9436,55.9668,50584.0
2016-08-09 14:15:00,72.56,72.65,72.55,72.63,42737.0,55.9745,56.0439,55.9668,56.0285,42737.0
2016-08-09 14:20:00,72.63,72.63,72.58,72.59,17805.0,56.0285,56.0285,55.9899,55.9976,17805.0
2016-08-09 14:25:00,72.59,72.6,72.52,72.53,34229.0,55.9976,56.0053,55.9436,55.9513,34229.0
2016-08-09 14:30:00,72.54,72.56,72.35,72.35,74551.0,55.9591,55.9745,55.8125,55.8125,74551.0
2016-08-09 14:35:00,72.36,72.37,72.3,72.31,67410.0,55.8202,55.8279,55.7739,55.7816,67410.0
2016-08-09 14:40:00,72.3,72.41,72.3,72.4,51721.0,55.7739,55.8588,55.7739,55.8511,51721.0
2016-08-09 14:45:00,72.4,72.47,72.36,72.47,77844.0,55.8511,55.9051,55.8202,55.9051,77844.0
2016-08-09 14:50:00,72.47,72.47,72.4,72.4,24788.0,55.9051,55.9051,55.8511,55.8511,24788.0
2016-08-09 14:55:00,72.4,72.47,72.4,72.42,35306.0,55.8511,55.9051,55.8511,55.8665,35306.0
2016-08-09 15:00:00,72.42,72.48,72.42,72.47,30438.0,55.8665,55.9128,55.8665,55.9051,30438.0
2016-08-09 15:05:00,72.47,72.47,72.4,72.41,36345.0,55.9051,55.9051,55.8511,55.8588,36345.0
2016-08-09 15:10:00,72.41,72.46,72.4,72.41,31622.0,55.8588,55.8973,55.8511,55.8588,31622.0
2016-08-09 15:15:00,72.41,72.43,72.38,72.42,36634.0,55.8588,55.8742,55.8356,55.8665,36634.0
2016-08-09 15:20:00,72.42,72.42,72.39,72.41,45883.0,55.8665,55.8665,55.8433,55.8588,45883.0
2016-08-09 15:25:00,72.41,72.47,72.41,72.42,53787.0,55.8588,55.9051,55.8588,55.8665,53787.0
2016-08-09 15:30:00,72.42,72.5,72.41,72.5,56005.0,55.8665,55.9282,55.8588,55.9282,56005.0
2016-08-09 15:35:00,72.5,72.62,72.49,72.61,91533.0,55.9282,56.0208,55.9205,56.0131,91533.0
2016-08-09 15:40:00,72.61,72.63,72.59,72.61,100011.0,56.0131,56.0285,55.9976,56.0131,100011.0
2016-08-09 15:45:00,72.61,72.65,72.58,72.65,128610.0,56.0131,56.0439,55.9899,56.0439,128610.0
2016-08-09 15:50:00,72.65,72.65,72.58,72.59,116578.0,56.0439,56.0439,55.9899,55.9976,116578.0
2016-08-09 15:55:00,72.6,72.61,72.53,72.6,281626.0,56.0053,56.0131,55.9513,56.0053,281626.0
2016-08-10 09:30:00,72.88,73.27,72.88,73.02,106317.0,56.2213,56.5222,56.2213,56.3293,106317.0
2016-08-10 09:35:00,72.99,73.13,72.86,72.92,79767.0,56.3062,56.4142,56.2059,56.2522,79767.0
2016-08-10 09:40:00,72.91,73.04,72.85,72.93,57443.0,56.2445,56.3448,56.1982,56.2599,57443.0
2016-08-10 09:45:00,72.94,73.11,72.92,73.02,31446.0,56.2676,56.3988,56.2522,56.3293,31446.0
2016-08-10 09:50:00,73.02,73.02,72.89,72.92,28350.0,56.3293,56.3293,56.2291,56.2522,28350.0
2016-08-10 09:55:00,72.92,72.96,72.81,72.81,49183.0,56.2522,56.2831,56.1673,56.1673,49183.0
2016-08-10 10:00:00,72.81,72.98,72.81,72.95,45026.0,56.1673,56.2985,56.1673,56.2753,45026.0
2016-08-10 10:05:00,72.94,72.95,72.89,72.94,52147.0,56.2676,56.2753,56.2291,56.2676,52147.0
2016-08-10 10:10:00,72.94,72.95,72.73,72.8,78596.0,56.2676,56.2753,56.1056,56.1596,78596.0
2016-08-10 10:15:00,72.8,72.86,72.77,72.8,67043.0,56.1596,56.2059,56.1365,56.1596,67043.0
2016-08-10 10:20:00,72.8,73.01,72.8,72.97,112828.0,56.1596,56.3216,56.1596,56.2908,112828.0
2016-08-10 10:25:00,72.96,72.97,72.87,72.95,18859.0,56.2831,56.2908,56.2136,56.2753,18859.0
2016-08-10 10:30:00,72.96,73.01,72.88,72.91,52255.0,56.2831,56.3216,56.2213,56.2445,52255.0
2016-08-10 10:35:00,72.92,73.01,72.87,72.9,31322.0,56.2522,56.3216,56.2136,56.2368,31322.0
2016-08-10 10:40:00,72.91,73.02,72.89,73.01,26488.0,56.2445,56.3293,56.2291,56.3216,26488.0
2016-08-10 10:45:00,73.0,73.13,72.98,73.13,48607.0,56.3139,56.4142,56.2985,56.4142,48607.0
2016-08-10 10:50:00,73.13,73.15,73.04,73.06,25670.0,56.4142,56.4296,56.3448,56.3602,25670.0
2016-08-10 10:55:00,73.06,73.08,73.03,73.08,29561.0,56.3602,56.3756,56.3371,56.3756,29561.0
2016-08-10 11:00:00,73.08,73.13,73.03,73.07,45776.0,56.3756,56.4142,56.3371,56.3679,45776.0
2016-08-10 11:05:00,73.07,73.26,73.03,73.25,60880.0,56.3679,56.5145,56.3371,56.5068,60880.0
2016-08-10 11:10:00,73.25,73.26,73.16,73.26,39737.0,56.5068,56.5145,56.4373,56.5145,39737.0
2016-08-10 11:15:00,73.26,73.27,73.16,73.22,46171.0,56.5145,56.5222,56.4373,56.4836,46171.0
2016-08-10 11:20:00,73.22,73.23,73.12,73.16,66845.0,56.4836,56.4913,56.4065,56.4373,66845.0
2016-08-10 11:25:00,73.17,73.2,73.14,73.18,21834.0,56.4451,56.4682,56.4219,56.4528,21834.0
2016-08-10 11:30:00,73.17,73.19,73.05,73.05,31785.0,56.4451,56.4605,56.3525,56.3525,31785.0
2016-08-10 11:35:00,73.05,73.08,73.0,73.01,24680.0,56.3525,56.3756,56.3139,56.3216,24680.0
2016-08-10 11:40:00,73.01,73.03,72.94,73.03,36117.0,56.3216,56.3371,56.2676,56.3371,36117.0
2016-08-10 11:45:00,73.02,73.07,72.98,73.06,21784.0,56.3293,56.3679,56.2985,56.3602,21784.0
2016-08-10 11:50:00,73.06,73.07,72.95,72.97,23511.0,56.3602,56.3679,56.2753,56.2908,23511.0
2016-08-10 11:55:00,72.97,73.0,72.95,72.98,12561.0,56.2908,56.3139,56.2753,56.2985,12561.0
2016-08-10 12:00:00,72.98,73.13,72.98,73.13,37145.0,56.2985,56.4142,56.2985,56.4142,37145.0
2016-08-10 12:05:00,73.14,73.21,73.12,73.21,39528.0,56.4219,56.4759,56.4065,56.4759,39528.0
2016-08-10 12:10:00,73.2,73.23,73.16,73.16,76352.0,56.4682,56.4913,56.4373,56.4373,76352.0
2016-08-10 12:15:00,73.17,73.26,73.16,73.25,30781.0,56.4451,56.5145,56.4373,56.5068,30781.0
2016-08-10 12:20:00,73.25,73.38,73.24,73.33,31898.0,56.5068,56.6071,56.4991,56.5685,31898.0
2016-08-10 12:25:00,73.33,73.38,73.31,73.31,14438.0,56.5685,56.6071,56.5531,56.5531,14438.0
2016-08-10 12:30:00,73.3,73.31,73.18,73.19,16478.0,56.5453,56.5531,56.4528,56.4605,16478.0
2016-08-10 12:35:00,73.19,73.25,73.17,73.23,17858.0,56.4605,56.5068,56.4451,56.4913,17858.0
2016-08-10 12:40:00,73.22,73.22,73.17,73.17,16585.0,56.4836,56.4836,56.4451,56.4451,16585.0
2016-08-10 12:45:00,73.17,73.26,73.15,73.22,13672.0,56.4451,56.5145,56.4296,56.4836,13672.0
2016-08-10 12:50:00,73.21,73.25,73.19,73.2,16655.0,56.4759,56.5068,56.4605,56.4682,16655.0
2016-08-10 12:55:00,73.21,73.24,73.16,73.16,14551.0,56.4759,56.4991,56.4373,56.4373,14551.0
2016-08-10 13:00:00,73.17,73.23,73.16,73.22,15152.0,56.4451,56.4913,56.4373,56.4836,15152.0
2016-08-10 13:05:00,73.2,73.29,73.19,73.28,26835.0,56.4682,56.5376,56.4605,56.5299,26835.0
2016-08-10 13:10:00,73.28,73.28,73.15,73.17,22904.0,56.5299,56.5299,56.4296,56.4451,22904.0
2016-08-10 13:15:00,73.18,73.18,73.12,73.13,13147.0,56.4528,56.4528,56.4065,56.4142,13147.0
2016-08-10 13:20:00,73.14,73.14,73.06,73.07,19349.0,56.4219,56.4219,56.3602,56.3679,19349.0
2016-08-10 13:25:00,73.07,73.09,73.06,73.06,13304.0,56.3679,56.3833,56.3602,56.3602,13304.0
2016-08-10 13:30:00,73.06,73.14,73.01,73.03,29452.0,56.3602,56.4219,56.3216,56.3371,29452.0
2016-08-10 13:35:00,73.03,73.1,73.02,73.03,23568.0,56.3371,56.3911,56.3293,56.3371,23568.0
2016-08-10 13:40:00,73.03,73.06,73.02,73.02,21365.0,56.3371,56.3602,56.3293,56.3293,21365.0
2016-08-10 13:45:00,73.03,73.04,73.0,73.01,71071.0,56.3371,56.3448,56.3139,56.3216,71071.0
2016-08-10 13:50:00,73.01,73.04,72.98,73.04,29725.0,56.3216,56.3448,56.2985,56.3448,29725.0
2016-08-10 13:55:00,73.05,73.06,72.96,72.97,16964.0,56.3525,56.3602,56.2831,56.2908,16964.0
2016-08-10 14:00:00,72.97,73.0,72.92,72.96,28651.0,56.2908,56.3139,56.2522,56.2831,28651.0
2016-08-10 14:05:00,72.94,72.98,72.86,72.87,38912.0,56.2676,56.2985,56.2059,56.2136,38912.0
2016-08-10 14:10:00,72.87,72.89,72.77,72.8,34087.0,56.2136,56.2291,56.1365,56.1596,34087.0
2016-08-10 14:15:00,72.81,72.83,72.75,72.76,44360.0,56.1673,56.1828,56.1211,56.1288,44360.0
2016-08-10 14:20:00,72.76,72.77,72.66,72.67,65800.0,56.1288,56.1365,56.0516,56.0593,65800.0
2016-08-10 14:25:00,72.69,72.73,72.68,72.7,53338.0,56.0748,56.1056,56.0671,56.0825,53338.0
2016-08-10 14:30:00,72.7,72.74,72.69,72.72,29769.0,56.0825,56.1133,56.0748,56.0979,29769.0
2016-08-10 14:35:00,72.72,72.84,72.71,72.84,23942.0,56.0979,56.1905,56.0902,56.1905,23942.0
2016-08-10 14:40:00,72.84,72.89,72.82,72.84,44654.0,56.1905,56.2291,56.1751,56.1905,44654.0
2016-08-10 14:45:00,72.83,72.87,72.78,72.82,78106.0,56.1828,56.2136,56.1442,56.1751,78106.0
2016-08-10 14:50:00,72.81,72.81,72.75,72.8,26437.0,56.1673,56.1673,56.1211,56.1596,26437.0
2016-08-10 14:55:00,72.8,72.82,72.78,72.8,27070.0,56.1596,56.1751,56.1442,56.1596,27070.0
2016-08-10 15:00:00,72.81,72.84,72.8,72.84,40427.0,56.1673,56.1905,56.1596,56.1905,40427.0
2016-08-10 15:05:00,72.84,72.85,72.78,72.81,38428.0,56.1905,56.1982,56.1442,56.1673,38428.0
2016-08-10 15:10:00,72.82,72.86,72.81,72.85,31665.0,56.1751,56.2059,56.1673,56.1982,31665.0
2016-08-10 15:15:00,72.86,72.91,72.86,72.86,29594.0,56.2059,56.2445,56.2059,56.2059,29594.0
2016-08-10 15:20:00,72.86,72.96,72.85,72.95,63080.0,56.2059,56.2831,56.1982,56.2753,63080.0
2016-08-10 15:25:00,72.95,73.0,72.94,72.99,58043.0,56.2753,56.3139,56.2676,56.3062,58043.0
2016-08-10 15:30:00,72.98,73.04,72.98,73.01,62544.0,56.2985,56.3448,56.2985,56.3216,62544.0
2016-08-10 15:35:00,73.01,73.04,72.99,73.03,85890.0,56.3216,56.3448,56.3062,56.3371,85890.0
2016-08-10 15:40:00,73.02,73.06,73.01,73.03,133027.0,56.3293,56.3602,56.3216,56.3371,133027.0
2016-08-10 15:45:00,73.03,73.06,72.96,72.97,105136.0,56.3371,56.3602,56.2831,56.2908,105136.0
2016-08-10 15:50:00,72.97,73.0,72.94,73.0,135395.0,56.2908,56.3139,56.2676,56.3139,135395.0
2016-08-10 15:55:00,72.99,73.05,72.99,73.03,241855.0,56.3062,56.3525,56.3062,56.3371,241855.0
2016-08-11 09:30:00,75.15,75.18,74.1,74.39,517922.0,57.9725,57.9956,57.1625,57.3862,517922.0
2016-08-11 09:35:00,74.39,74.64,73.69,73.86,255769.0,57.3862,57.579,56.8462,56.9773,255769.0
2016-08-11 09:40:00,73.86,74.18,73.65,74.03,337273.0,56.9773,57.2242,56.8153,57.1085,337273.0
2016-08-11 09:45:00,74.03,74.13,73.63,73.65,173849.0,57.1085,57.1856,56.7999,56.8153,173849.0
2016-08-11 09:50:00,73.63,73.99,73.53,73.98,176732.0,56.7999,57.0776,56.7228,57.0699,176732.0
2016-08-11 09:55:00,73.97,74.11,73.93,74.04,81109.0,57.0622,57.1702,57.0313,57.1162,81109.0
2016-08-11 10:00:00,74.01,74.03,73.81,73.91,188407.0,57.0931,57.1085,56.9388,57.0159,188407.0
2016-08-11 10:05:00,73.92,74.04,73.85,73.86,168166.0,57.0236,57.1162,56.9696,56.9773,168166.0
2016-08-11 10:10:00,73.87,73.96,73.82,73.87,59965.0,56.9851,57.0545,56.9465,56.9851,59965.0
2016-08-11 10:15:00,73.86,74.01,73.83,73.92,66221.0,56.9773,57.0931,56.9542,57.0236,66221.0
2016-08-11 10:20:00,73.9,74.01,73.83,73.9,81273.0,57.0082,57.0931,56.9542,57.0082,81273.0
2016-08-11 10:25:00,73.91,73.92,73.82,73.88,59937.0,57.0159,57.0236,56.9465,56.9928,59937.0
2016-08-11 10:30:00,73.87,73.88,73.63,73.77,87362.0,56.9851,56.9928,56.7999,56.9079,87362.0
2016-08-11 10:35:00,73.76,74.02,73.66,74.0,123183.0,56.9002,57.1008,56.8231,57.0853,123183.0
2016-08-11 10:40:00,74.01,74.05,73.95,74.02,97143.0,57.0931,57.1239,57.0468,57.1008,97143.0
2016-08-11 10:45:00,74.04,74.07,73.96,74.01,95568.0,57.1162,57.1393,57.0545,57.0931,95568.0
2016-08-11 10:50:00,74.0,74.05,73.99,74.04,79681.0,57.0853,57.1239,57.0776,57.1162,79681.0
2016-08-11 10:55:00,74.04,74.29,74.04,74.19,78779.0,57.1162,57.3091,57.1162,57.2319,78779.0
2016-08-11 11:00:00,74.19,74.2,73.96,74.0,68111.0,57.2319,57.2396,57.0545,57.0853,68111.0
2016-08-11 11:05:00,73.98,74.09,73.94,74.01,63525.0,57.0699,57.1548,57.0391,57.0931,63525.0
2016-08-11 11:10:00,74.0,74.0,73.9,73.9,69627.0,57.0853,57.0853,57.0082,57.0082,69627.0
2016-08-11 11:15:00,73.91,73.96,73.87,73.92,41275.0,57.0159,57.0545,56.9851,57.0236,41275.0
2016-08-11 11:20:00,73.92,74.01,73.84,73.96,63213.0,57.0236,57.0931,56.9619,57.0545,63213.0
2016-08-11 11:25:00,73.96,74.01,73.94,73.99,43559.0,57.0545,57.0931,57.0391,57.0776,43559.0
2016-08-11 11:30:00,73.99,74.02,73.88,74.0,121516.0,57.0776,57.1008,56.9928,57.0853,121516.0
2016-08-11 11:35:00,74.0,74.01,73.97,74.0,55213.0,57.0853,57.0931,57.0622,57.0853,55213.0
2016-08-11 11:40:00,74.0,74.06,73.91,74.06,72491.0,57.0853,57.1316,57.0159,57.1316,72491.0
2016-08-11 11:45:00,74.06,74.06,73.98,74.03,20519.0,57.1316,57.1316,57.0699,57.1085,20519.0
2016-08-11 11:50:00,74.04,74.11,73.98,74.02,27228.0,57.1162,57.1702,57.0699,57.1008,27228.0
2016-08-11 11:55:00,74.01,74.12,74.01,74.1,27693.0,57.0931,57.1779,57.0931,57.1625,27693.0
2016-08-11 12:00:00,74.1,74.13,74.01,74.03,36883.0,57.1625,57.1856,57.0931,57.1085,36883.0
2016-08-11 12:05:00,74.03,74.05,73.91,73.94,18162.0,57.1085,57.1239,57.0159,57.0391,18162.0
2016-08-11 12:10:00,73.95,73.96,73.84,73.89,25820.0,57.0468,57.0545,56.9619,57.0005,25820.0
2016-08-11 12:15:00,73.89,73.9,73.79,73.83,26233.0,57.0005,57.0082,56.9233,56.9542,26233.0
2016-08-11 12:20:00,73.83,73.97,73.81,73.97,21365.0,56.9542,57.0622,56.9388,57.0622,21365.0
2016-08-11 12:25:00,73.97,74.0,73.87,73.9,28404.0,57.0622,57.0853,56.9851,57.0082,28404.0
2016-08-11 12:30:00,73.91,73.96,73.91,73.93,17905.0,57.0159,57.0545,57.0159,57.0313,17905.0
2016-08-11 12:35:00,73.94,73.94,73.9,73.92,20991.0,57.0391,57.0391,57.0082,57.0236,20991.0
2016-08-11 12:40:00,73.92,73.97,73.91,73.97,98370.0,57.0236,57.0622,57.0159,57.0622,98370.0
2016-08-11 12:45:00,73.95,74.02,73.91,73.96,52032.0,57.0468,57.1008,57.0159,57.0545,52032.0
2016-08-11 12:50:00,73.96,74.06,73.96,74.01,47048.0,57.0545,57.1316,57.0545,57.0931,47048.0
2016-08-11 12:55:00,74.0,74.01,73.95,73.96,30598.0,57.0853,57.0931,57.0468,57.0545,30598.0
2016-08-11 13:00:00,73.96,73.99,73.94,73.98,39891.0,57.0545,57.0776,57.0391,57.0699,39891.0
2016-08-11 13:05:00,73.98,74.01,73.95,73.97,31524.0,57.0699,57.0931,57.0468,57.0622,31524.0
2016-08-11 13:10:00,73.96,73.99,73.91,73.93,35668.0,57.0545,57.0776,57.0159,57.0313,35668.0
2016-08-11 13:15:00,73.92,73.95,73.84,73.86,43954.0,57.0236,57.0468,56.9619,56.9773,43954.0
2016-08-11 13:20:00,73.86,73.9,73.81,73.86,29711.0,56.9773,57.0082,56.9388,56.9773,29711.0
2016-08-11 13:25:00,73.87,73.94,73.86,73.87,16147.0,56.9851,57.0391,56.9773,56.9851,16147.0
2016-08-11 13:30:00,73.88,73.91,73.86,73.88,77994.0,56.9928,57.0159,56.9773,56.9928,77994.0
2016-08-11 13:35:00,73.87,73.91,73.87,73.88,11268.0,56.9851,57.0159,56.9851,56.9928,11268.0
2016-08-11 13:40:00,73.89,73.94,73.87,73.94,38060.0,57.0005,57.0391,56.9851,57.0391,38060.0
2016-08-11 13:45:00,73.94,73.96,73.9,73.91,27449.0,57.0391,57.0545,57.0082,57.0159,27449.0
2016-08-11 13:50:00,73.91,73.96,73.9,73.95,18531.0,57.0159,57.0545,57.0082,57.0468,18531.0
2016-08-11 13:55:00,73.94,73.94,73.9,73.92,15958.0,57.0391,57.0391,57.0082,57.0236,15958.0
2016-08-11 14:00:00,73.93,73.95,73.86,73.88,39344.0,57.0313,57.0468,56.9773,56.9928,39344.0
2016-08-11 14:05:00,73.88,73.93,73.85,73.92,65258.0,56.9928,57.0313,56.9696,57.0236,65258.0
2016-08-11 14:10:00,73.92,74.02,73.92,73.95,38625.0,57.0236,57.1008,57.0236,57.0468,38625.0
2016-08-11 14:15:00,73.94,73.97,73.89,73.89,53893.0,57.0391,57.0622,57.0005,57.0005,53893.0
2016-08-11 14:20:00,73.91,73.94,73.89,73.94,14761.0,57.0159,57.0391,57.0005,57.0391,14761.0
2016-08-11 14:25:00,73.95,73.97,73.94,73.95,45057.0,57.0468,57.0622,57.0391,57.0468,45057.0
2016-08-11 14:30:00,73.95,74.0,73.94,73.95,62368.0,57.0468,57.0853,57.0391,57.0468,62368.0
2016-08-11 14:35:00,73.96,74.01,73.93,73.95,46607.0,57.0545,57.0931,57.0313,57.0468,46607.0
2016-08-11 14:40:00,73.95,73.96,73.88,73.93,62889.0,57.0468,57.0545,56.9928,57.0313,62889.0
2016-08-11 14:45:00,73.94,74.02,73.94,73.94,83542.0,57.0391,57.1008,57.0391,57.0391,83542.0
2016-08-11 14:50:00,73.95,74.06,73.95,73.99,37970.0,57.0468,57.1316,57.0468,57.0776,37970.0
2016-08-11 14:55:00,73.99,74.02,73.93,73.98,18297.0,57.0776,57.1008,57.0313,57.0699,18297.0
2016-08-11 15:00:00,73.99,74.05,73.95,73.96,62295.0,57.0776,57.1239,57.0468,57.0545,62295.0
2016-08-11 15:05:00,73.96,73.99,73.91,73.96,28880.0,57.0545,57.0776,57.0159,57.0545,28880.0
2016-08-11 15:10:00,73.95,73.97,73.94,73.95,26494.0,57.0468,57.0622,57.0391,57.0468,26494.0
2016-08-11 15:15:00,73.95,74.02,73.95,74.01,22562.0,57.0468,57.1008,57.0468,57.0931,22562.0
2016-08-11 15:20:00,74.02,74.02,73.94,73.95,35564.0,57.1008,57.1008,57.0391,57.0468,35564.0
2016-08-11 15:25:00,73.95,73.97,73.92,73.96,36839.0,57.0468,57.0622,57.0236,57.0545,36839.0
2016-08-11 15:30:00,73.96,74.0,73.95,74.0,71103.0,57.0545,57.0853,57.0468,57.0853,71103.0
2016-08-11 15:35:00,74.0,74.0,73.94,73.99,51325.0,57.0853,57.0853,57.0391,57.0776,51325.0
2016-08-11 15:40:00,73.99,74.08,73.95,74.05,91881.0,57.0776,57.1471,57.0468,57.1239,91881.0
2016-08-11 15:45:00,74.05,74.09,73.96,73.99,68764.0,57.1239,57.1548,57.0545,57.0776,68764.0
2016-08-11 15:50:00,73.99,74.1,73.99,74.07,119354.0,57.0776,57.1625,57.0776,57.1393,119354.0
2016-08-11 15:55:00,74.06,74.1,73.99,73.99,198247.0,57.1316,57.1625,57.0776,57.0776,198247.0
2016-08-12 09:30:00,74.36,74.52,74.26,74.49,150035.0,57.3631,57.4865,57.2859,57.4633,150035.0
2016-08-12 09:35:00,74.49,74.8,74.46,74.49,65145.0,57.4633,57.7025,57.4402,57.4633,65145.0
2016-08-12 09:40:00,74.5,74.63,74.46,74.62,74954.0,57.471,57.5713,57.4402,57.5636,74954.0
2016-08-12 09:45:00,74.62,74.68,74.46,74.49,69716.0,57.5636,57.6099,57.4402,57.4633,69716.0
2016-08-12 09:50:00,74.48,74.64,74.42,74.49,51263.0,57.4556,57.579,57.4093,57.4633,51263.0
2016-08-12 09:55:00,74.48,74.52,74.29,74.44,31414.0,57.4556,57.4865,57.3091,57.4248,31414.0
2016-08-12 10:00:00,74.43,74.56,74.33,74.55,57779.0,57.417,57.5173,57.3399,57.5096,57779.0
2016-08-12 10:05:00,74.55,74.65,74.52,74.65,48895.0,57.5096,57.5868,57.4865,57.5868,48895.0
2016-08-12 10:10:00,74.65,74.89,74.62,74.83,103928.0,57.5868,57.7719,57.5636,57.7256,103928.0
2016-08-12 10:15:00,74.83,74.93,74.8,74.89,57273.0,57.7256,57.8028,57.7025,57.7719,57273.0
2016-08-12 10:20:00,74.88,75.05,74.86,75.03,80583.0,57.7642,57.8953,57.7488,57.8799,80583.0
2016-08-12 10:25:00,75.03,75.17,75.03,75.1,116310.0,57.8799,57.9879,57.8799,57.9339,116310.0
2016-08-12 10:30:00,75.1,75.11,74.94,74.97,89155.0,57.9339,57.9416,57.8105,57.8336,89155.0
2016-08-12 10:35:00,74.98,75.05,74.9,75.03,74351.0,57.8413,57.8953,57.7796,57.8799,74351.0
2016-08-12 10:40:00,75.03,75.15,75.0,75.14,28886.0,57.8799,57.9725,57.8568,57.9648,28886.0
2016-08-12 10:45:00,75.14,75.25,75.1,75.17,51959.0,57.9648,58.0496,57.9339,57.9879,51959.0
2016-08-12 10:50:00,75.17,75.41,75.16,75.4,112032.0,57.9879,58.173,57.9802,58.1653,112032.0
2016-08-12 10:55:00,75.4,75.41,75.18,75.26,117386.0,58.1653,58.173,57.9956,58.0573,117386.0
2016-08-12 11:00:00,75.26,75.43,75.24,75.39,117419.0,58.0573,58.1885,58.0419,58.1576,117419.0
2016-08-12 11:05:00,75.39,75.49,75.35,75.48,70596.0,58.1576,58.2348,58.1268,58.227,70596.0
2016-08-12 11:10:00,75.48,75.75,75.46,75.72,138924.0,58.227,58.4353,58.2116,58.4122,138924.0
2016-08-12 11:15:00,75.73,75.81,75.66,75.8,130729.0,58.4199,58.4816,58.3659,58.4739,130729.0
2016-08-12 11:20:00,75.79,75.91,75.76,75.77,123386.0,58.4662,58.5588,58.443,58.4508,123386.0
2016-08-12 11:25:00,75.75,75.79,75.54,75.56,71708.0,58.4353,58.4662,58.2733,58.2888,71708.0
2016-08-12 11:30:00,75.57,75.58,75.51,75.51,83839.0,58.2965,58.3042,58.2502,58.2502,83839.0
2016-08-12 11:35:00,75.51,75.7,75.48,75.6,112248.0,58.2502,58.3968,58.227,58.3196,112248.0
2016-08-12 11:40:00,75.61,75.75,75.6,75.75,68626.0,58.3273,58.4353,58.3196,58.4353,68626.0
2016-08-12 11:45:00,75.75,75.82,75.75,75.81,51330.0,58.4353,58.4893,58.4353,58.4816,51330.0
2016-08-12 11:50:00,75.81,75.92,75.8,75.87,78317.0,58.4816,58.5665,58.4739,58.5279,78317.0
2016-08-12 11:55:00,75.87,75.95,75.87,75.92,66338.0,58.5279,58.5896,58.5279,58.5665,66338.0
2016-08-12 12:00:00,75.91,75.95,75.88,75.95,97187.0,58.5588,58.5896,58.5356,58.5896,97187.0
2016-08-12 12:05:00,75.95,75.96,75.9,75.91,63773.0,58.5896,58.5973,58.551,58.5588,63773.0
2016-08-12 12:10:00,75.9,75.92,75.82,75.85,82083.0,58.551,58.5665,58.4893,58.5125,82083.0
2016-08-12 12:15:00,75.84,75.85,75.59,75.61,81626.0,58.5048,58.5125,58.3119,58.3273,81626.0
2016-08-12 12:20:00,75.61,75.72,75.6,75.68,31439.0,58.3273,58.4122,58.3196,58.3813,31439.0
2016-08-12 12:25:00,75.68,75.77,75.67,75.73,29142.0,58.3813,58.4508,58.3736,58.4199,29142.0
2016-08-12 12:30:00,75.73,75.91,75.69,75.9,110965.0,58.4199,58.5588,58.389,58.551,110965.0
2016-08-12 12:35:00,75.9,75.95,75.88,75.91,54704.0,58.551,58.5896,58.5356,58.5588,54704.0
2016-08-12 12:40:00,75.91,75.94,75.9,75.93,50005.0,58.5588,58.5819,58.551,58.5742,50005.0
2016-08-12 12:45:00,75.92,75.95,75.9,75.93,52820.0,58.5665,58.5896,58.551,58.5742,52820.0
2016-08-12 12:50:00,75.92,75.93,75.82,75.85,100602.0,58.5665,58.5742,58.4893,58.5125,100602.0
2016-08-12 12:55:00,75.85,75.9,75.83,75.9,67849.0,58.5125,58.551,58.497,58.551,67849.0
2016-08-12 13:00:00,75.9,75.92,75.7,75.73,85786.0,58.551,58.5665,58.3968,58.4199,85786.0
2016-08-12 13:05:00,75.73,75.74,75.64,75.68,42266.0,58.4199,58.4276,58.3505,58.3813,42266.0
2016-08-12 13:10:00,75.69,75.69,75.62,75.63,29818.0,58.389,58.389,58.335,58.3428,29818.0
2016-08-12 13:15:00,75.63,75.72,75.61,75.72,29148.0,58.3428,58.4122,58.3273,58.4122,29148.0
2016-08-12 13:20:00,75.72,75.83,75.7,75.83,82538.0,58.4122,58.497,58.3968,58.497,82538.0
2016-08-12 13:25:00,75.83,75.89,75.82,75.87,61827.0,58.497,58.5433,58.4893,58.5279,61827.0
2016-08-12 13:30:00,75.86,75.86,75.74,75.78,75655.0,58.5202,58.5202,58.4276,58.4585,75655.0
2016-08-12 13:35:00,75.78,75.79,75.66,75.68,32216.0,58.4585,58.4662,58.3659,58.3813,32216.0
2016-08-12 13:40:00,75.68,75.68,75.64,75.66,34846.0,58.3813,58.3813,58.3505,58.3659,34846.0
2016-08-12 13:45:00,75.66,75.74,75.65,75.7,43513.0,58.3659,58.4276,58.3582,58.3968,43513.0
2016-08-12 13:50:00,75.7,75.72,75.61,75.62,26984.0,58.3968,58.4122,58.3273,58.335,26984.0
2016-08-12 13:55:00,75.61,75.69,75.61,75.69,18928.0,58.3273,58.389,58.3273,58.389,18928.0
2016-08-12 14:00:00,75.69,75.69,75.62,75.63,39058.0,58.389,58.389,58.335,58.3428,39058.0
2016-08-12 14:05:00,75.64,75.73,75.62,75.71,42355.0,58.3505,58.4199,58.335,58.4045,42355.0
2016-08-12 14:10:00,75.7,75.73,75.66,75.72,35328.0,58.3968,58.4199,58.3659,58.4122,35328.0
2016-08-12 14:15:00,75.72,75.79,75.69,75.71,61772.0,58.4122,58.4662,58.389,58.4045,61772.0
2016-08-12 14:20:00,75.7,75.75,75.67,75.69,37453.0,58.3968,58.4353,58.3736,58.389,37453.0
2016-08-12 14:25:00,75.69,75.69,75.6,75.69,42838.0,58.389,58.389,58.3196,58.389,42838.0
2016-08-12 14:30:00,75.69,75.77,75.66,75.77,51226.0,58.389,58.4508,58.3659,58.4508,51226.0
2016-08-12 14:35:00,75.78,75.79,75.75,75.76,53606.0,58.4585,58.4662,58.4353,58.443,53606.0
2016-08-12 14:40:00,75.76,75.79,75.7,75.78,41410.0,58.443,58.4662,58.3968,58.4585,41410.0
2016-08-12 14:45:00,75.77,75.88,75.77,75.87,43731.0,58.4508,58.5356,58.4508,58.5279,43731.0
2016-08-12 14:50:00,75.87,75.87,75.74,75.74,42757.0,58.5279,58.5279,58.4276,58.4276,42757.0
2016-08-12 14:55:00,75.74,75.79,75.72,75.78,34203.0,58.4276,58.4662,58.4122,58.4585,34203.0
2016-08-12 15:00:00,75.78,75.78,75.7,75.7,46940.0,58.4585,58.4585,58.3968,58.3968,46940.0
2016-08-12 15:05:00,75.7,75.75,75.7,75.75,54499.0,58.3968,58.4353,58.3968,58.4353,54499.0
2016-08-12 15:10:00,75.75,75.85,75.72,75.85,80752.0,58.4353,58.5125,58.4122,58.5125,80752.0
2016-08-12 15:15:00,75.84,75.85,75.77,75.84,46120.0,58.5048,58.5125,58.4508,58.5048,46120.0
2016-08-12 15:20:00,75.84,75.87,75.83,75.84,50071.0,58.5048,58.5279,58.497,58.5048,50071.0
2016-08-12 15:25:00,75.83,75.9,75.82,75.88,69849.0,58.497,58.551,58.4893,58.5356,69849.0
2016-08-12 15:30:00,75.88,75.89,75.83,75.85,67688.0,58.5356,58.5433,58.497,58.5125,67688.0
2016-08-12 15:35:00,75.84,75.88,75.82,75.87,89869.0,58.5048,58.5356,58.4893,58.5279,89869.0
2016-08-12 15:40:00,75.87,75.87,75.79,75.81,142915.0,58.5279,58.5279,58.4662,58.4816,142915.0
2016-08-12 15:45:00,75.8,75.81,75.73,75.75,129356.0,58.4739,58.4816,58.4199,58.4353,129356.0
2016-08-12 15:50:00,75.75,75.79,75.71,75.74,177452.0,58.4353,58.4662,58.4045,58.4276,177452.0
2016-08-12 15:55:00,75.74,75.83,75.74,75.79,220539.0,58.4276,58.497,58.4276,58.4662,220539.0
2016-08-15 09:30:00,75.56,75.86,75.42,75.44,152048.0,58.7518,58.9851,58.6429,58.6585,152048.0
2016-08-15 09:35:00,75.47,75.68,75.27,75.31,65904.0,58.6818,58.8451,58.5263,58.5574,65904.0
2016-08-15 09:40:00,75.32,75.61,75.3,75.4,78339.0,58.5652,58.7907,58.5496,58.6274,78339.0
2016-08-15 09:45:00,75.39,75.7,75.39,75.66,69325.0,58.6196,58.8607,58.6196,58.8296,69325.0
2016-08-15 09:50:00,75.67,75.77,75.57,75.62,79325.0,58.8373,58.9151,58.7596,58.7984,79325.0
2016-08-15 09:55:00,75.61,75.64,75.4,75.42,39292.0,58.7907,58.814,58.6274,58.6429,39292.0
2016-08-15 10:00:00,75.44,75.76,75.44,75.75,90346.0,58.6585,58.9073,58.6585,58.8995,90346.0
2016-08-15 10:05:00,75.7,75.75,75.7,75.75,64856.0,58.8607,58.8995,58.8607,58.8995,64856.0
2016-08-15 10:10:00,75.75,75.92,75.74,75.91,71333.0,58.8995,59.0317,58.8918,59.0239,71333.0
2016-08-15 10:15:00,75.91,75.92,75.84,75.9,34901.0,59.0239,59.0317,58.9695,59.0162,34901.0
2016-08-15 10:20:00,75.9,76.11,75.89,76.09,85870.0,59.0162,59.1794,59.0084,59.1639,85870.0
2016-08-15 10:25:00,76.09,76.23,76.06,76.19,59047.0,59.1639,59.2728,59.1406,59.2417,59047.0
2016-08-15 10:30:00,76.2,76.22,76.18,76.18,53464.0,59.2494,59.265,59.2339,59.2339,53464.0
2016-08-15 10:35:00,76.17,76.18,75.99,76.01,52703.0,59.2261,59.2339,59.0861,59.1017,52703.0
2016-08-15 10:40:00,76.0,76.01,75.95,75.99,76245.0,59.0939,59.1017,59.055,59.0861,76245.0
2016-08-15 10:45:00,75.98,75.99,75.9,75.96,52357.0,59.0784,59.0861,59.0162,59.0628,52357.0
2016-08-15 10:50:00,75.97,75.99,75.73,75.75,90333.0,59.0706,59.0861,58.884,58.8995,90333.0
2016-08-15 10:55:00,75.74,75.76,75.7,75.71,67270.0,58.8918,58.9073,58.8607,58.8684,67270.0
2016-08-15 11:00:00,75.71,75.72,75.62,75.66,61172.0,58.8684,58.8762,58.7984,58.8296,61172.0
2016-08-15 11:05:00,75.66,75.68,75.53,75.56,60126.0,58.8296,58.8451,58.7285,58.7518,60126.0
2016-08-15 11:10:00,75.55,75.59,75.5,75.52,62617.0,58.744,58.7751,58.7051,58.7207,62617.0
2016-08-15 11:15:00,75.53,75.63,75.53,75.59,60643.0,58.7285,58.8062,58.7285,58.7751,60643.0
2016-08-15 11:20:00,75.6,75.84,75.57,75.84,65644.0,58.7829,58.9695,58.7596,58.9695,65644.0
2016-08-15 11:25:00,75.84,75.97,75.82,75.96,86073.0,58.9695,59.0706,58.954,59.0628,86073.0
2016-08-15 11:30:00,75.97,75.97,75.8,75.83,70982.0,59.0706,59.0706,58.9384,58.9617,70982.0
2016-08-15 11:35:00,75.82,75.86,75.77,75.81,32855.0,58.954,58.9851,58.9151,58.9462,32855.0
2016-08-15 11:40:00,75.81,75.88,75.79,75.85,40848.0,58.9462,59.0006,58.9306,58.9773,40848.0
2016-08-15 11:45:00,75.84,75.93,75.81,75.9,33702.0,58.9695,59.0395,58.9462,59.0162,33702.0
2016-08-15 11:50:00,75.91,75.93,75.82,75.86,22475.0,59.0239,59.0395,58.954,58.9851,22475.0
2016-08-15 11:55:00,75.86,75.86,75.81,75.83,35474.0,58.9851,58.9851,58.9462,58.9617,35474.0
2016-08-15 12:00:00,75.82,75.85,75.79,75.81,28954.0,58.954,58.9773,58.9306,58.9462,28954.0
2016-08-15 12:05:00,75.81,75.85,75.8,75.81,21518.0,58.9462,58.9773,58.9384,58.9462,21518.0
2016-08-15 12:10:00,75.81,75.86,75.8,75.84,20585.0,58.9462,58.9851,58.9384,58.9695,20585.0
2016-08-15 12:15:00,75.84,75.84,75.73,75.78,33520.0,58.9695,58.9695,58.884,58.9229,33520.0
2016-08-15 12:20:00,75.77,75.8,75.77,75.78,18906.0,58.9151,58.9384,58.9151,58.9229,18906.0
2016-08-15 12:25:00,75.78,75.8,75.76,75.79,29918.0,58.9229,58.9384,58.9073,58.9306,29918.0
2016-08-15 12:30:00,75.78,75.81,75.77,75.81,28631.0,58.9229,58.9462,58.9151,58.9462,28631.0
2016-08-15 12:35:00,75.8,75.83,75.77,75.77,25666.0,58.9384,58.9617,58.9151,58.9151,25666.0
2016-08-15 12:40:00,75.78,75.87,75.77,75.84,29687.0,58.9229,58.9928,58.9151,58.9695,29687.0
2016-08-15 12:45:00,75.83,75.89,75.79,75.88,35651.0,58.9617,59.0084,58.9306,59.0006,35651.0
2016-08-15 12:50:00,75.87,75.92,75.84,75.86,39028.0,58.9928,59.0317,58.9695,58.9851,39028.0
2016-08-15 12:55:00,75.85,75.86,75.76,75.78,17408.0,58.9773,58.9851,58.9073,58.9229,17408.0
2016-08-15 13:00:00,75.78,75.81,75.75,75.78,56483.0,58.9229,58.9462,58.8995,58.9229,56483.0
2016-08-15 13:05:00,75.78,75.79,75.73,75.76,34039.0,58.9229,58.9306,58.884,58.9073,34039.0
2016-08-15 13:10:00,75.76,75.76,75.67,75.72,27298.0,58.9073,58.9073,58.8373,58.8762,27298.0
2016-08-15 13:15:00,75.72,75.73,75.69,75.73,24160.0,58.8762,58.884,58.8529,58.884,24160.0
2016-08-15 13:20:00,75.72,75.74,75.66,75.67,23020.0,58.8762,58.8918,58.8296,58.8373,23020.0
2016-08-15 13:25:00,75.67,75.72,75.67,75.68,30338.0,58.8373,58.8762,58.8373,58.8451,30338.0
2016-08-15 13:30:00,75.69,75.7,75.65,75.65,23975.0,58.8529,58.8607,58.8218,58.8218,23975.0
2016-08-15 13:35:00,75.66,75.66,75.6,75.6,18845.0,58.8296,58.8296,58.7829,58.7829,18845.0
2016-08-15 13:40:00,75.61,75.62,75.57,75.61,29859.0,58.7907,58.7984,58.7596,58.7907,29859.0
2016-08-15 13:45:00,75.62,75.69,75.61,75.68,42142.0,58.7984,58.8529,58.7907,58.8451,42142.0
2016-08-15 13:50:00,75.69,75.7,75.67,75.68,27530.0,58.8529,58.8607,58.8373,58.8451,27530.0
2016-08-15 13:55:00,75.67,75.68,75.64,75.67,37015.0,58.8373,58.8451,58.814,58.8373,37015.0
2016-08-15 14:00:00,75.66,75.68,75.61,75.66,27045.0,58.8296,58.8451,58.7907,58.8296,27045.0
2016-08-15 14:05:00,75.67,75.67,75.63,75.64,48861.0,58.8373,58.8373,58.8062,58.814,48861.0
2016-08-15 14:10:00,75.64,75.67,75.64,75.66,31341.0,58.814,58.8373,58.814,58.8296,31341.0
2016-08-15 14:15:00,75.65,75.68,75.64,75.66,48642.0,58.8218,58.8451,58.814,58.8296,48642.0
2016-08-15 14:20:00,75.66,75.76,75.65,75.76,37533.0,58.8296,58.9073,58.8218,58.9073,37533.0
2016-08-15 14:25:00,75.76,75.8,75.74,75.75,58065.0,58.9073,58.9384,58.8918,58.8995,58065.0
2016-08-15 14:30:00,75.75,75.79,75.75,75.78,27154.0,58.8995,58.9306,58.8995,58.9229,27154.0
2016-08-15 14:35:00,75.79,75.79,75.72,75.75,30046.0,58.9306,58.9306,58.8762,58.8995,30046.0
2016-08-15 14:40:00,75.74,75.75,75.7,75.72,26426.0,58.8918,58.8995,58.8607,58.8762,26426.0
2016-08-15 14:45:00,75.72,75.73,75.71,75.73,23865.0,58.8762,58.884,58.8684,58.884,23865.0
2016-08-15 14:50:00,75.73,75.77,75.69,75.76,37460.0,58.884,58.9151,58.8529,58.9073,37460.0
2016-08-15 14:55:00,75.77,75.78,75.71,75.72,34363.0,58.9151,58.9229,58.8684,58.8762,34363.0
2016-08-15 15:00:00,75.72,75.76,75.71,75.75,35654.0,58.8762,58.9073,58.8684,58.8995,35654.0
2016-08-15 15:05:00,75.75,75.79,75.75,75.76,44543.0,58.8995,58.9306,58.8995,58.9073,44543.0
2016-08-15 15:10:00,75.75,75.76,75.71,75.72,40798.0,58.8995,58.9073,58.8684,58.8762,40798.0
2016-08-15 15:15:00,75.72,75.76,75.68,75.73,75312.0,58.8762,58.9073,58.8451,58.884,75312.0
2016-08-15 15:20:00,75.74,75.75,75.73,75.74,46734.0,58.8918,58.8995,58.884,58.8918,46734.0
2016-08-15 15:25:00,75.73,75.75,75.67,75.67,89166.0,58.884,58.8995,58.8373,58.8373,89166.0
2016-08-15 15:30:00,75.67,75.7,75.65,75.66,59087.0,58.8373,58.8607,58.8218,58.8296,59087.0
2016-08-15 15:35:00,75.66,75.72,75.64,75.7,93823.0,58.8296,58.8762,58.814,58.8607,93823.0
2016-08-15 15:40:00,75.7,75.7,75.62,75.64,126723.0,58.8607,58.8607,58.7984,58.814,126723.0
2016-08-15 15:45:00,75.64,75.66,75.47,75.53,270383.0,58.814,58.8296,58.6818,58.7285,270383.0
2016-08-15 15:50:00,75.53,75.6,75.52,75.56,192396.0,58.7285,58.7829,58.7207,58.7518,192396.0
2016-08-15 15:55:00,75.56,75.57,75.48,75.53,361346.0,58.7518,58.7596,58.6896,58.7285,361346.0
2016-08-16 09:30:00,75.48,75.73,75.4,75.66,106550.0,58.6896,58.884,58.6274,58.8296,106550.0
2016-08-16 09:35:00,75.67,75.72,75.49,75.56,27276.0,58.8373,58.8762,58.6974,58.7518,27276.0
2016-08-16 09:40:00,75.56,75.71,75.5,75.53,45430.0,58.7518,58.8684,58.7051,58.7285,45430.0
2016-08-16 09:45:00,75.52,75.67,75.49,75.66,36212.0,58.7207,58.8373,58.6974,58.8296,36212.0
2016-08-16 09:50:00,75.65,75.74,75.64,75.67,47010.0,58.8218,58.8918,58.814,58.8373,47010.0
2016-08-16 09:55:00,75.66,75.67,75.58,75.64,51349.0,58.8296,58.8373,58.7673,58.814,51349.0
2016-08-16 10:00:00,75.64,75.66,75.5,75.58,84401.0,58.814,58.8296,58.7051,58.7673,84401.0
2016-08-16 10:05:00,75.56,75.65,75.48,75.49,71961.0,58.7518,58.8218,58.6896,58.6974,71961.0
2016-08-16 10:10:00,75.48,75.62,75.48,75.56,63253.0,58.6896,58.7984,58.6896,58.7518,63253.0
2016-08-16 10:15:00,75.55,75.6,75.55,75.56,37568.0,58.744,58.7829,58.744,58.7518,37568.0
2016-08-16 10:20:00,75.58,75.6,75.5,75.58,58564.0,58.7673,58.7829,58.7051,58.7673,58564.0
2016-08-16 10:25:00,75.58,75.62,75.52,75.54,33230.0,58.7673,58.7984,58.7207,58.7362,33230.0
2016-08-16 10:30:00,75.56,75.6,75.48,75.59,60300.0,58.7518,58.7829,58.6896,58.7751,60300.0
2016-08-16 10:35:00,75.6,75.68,75.56,75.65,39294.0,58.7829,58.8451,58.7518,58.8218,39294.0
2016-08-16 10:40:00,75.65,75.7,75.64,75.68,21736.0,58.8218,58.8607,58.814,58.8451,21736.0
2016-08-16 10:45:00,75.67,75.72,75.6,75.61,31969.0,58.8373,58.8762,58.7829,58.7907,31969.0
2016-08-16 10:50:00,75.61,75.69,75.59,75.68,46707.0,58.7907,58.8529,58.7751,58.8451,46707.0
2016-08-16 10:55:00,75.68,75.75,75.67,75.7,31029.0,58.8451,58.8995,58.8373,58.8607,31029.0
2016-08-16 11:00:00,75.7,75.83,75.69,75.8,89258.0,58.8607,58.9617,58.8529,58.9384,89258.0
2016-08-16 11:05:00,75.8,75.81,75.73,75.8,47452.0,58.9384,58.9462,58.884,58.9384,47452.0
2016-08-16 11:10:00,75.8,75.93,75.78,75.93,47298.0,58.9384,59.0395,58.9229,59.0395,47298.0
2016-08-16 11:15:00,75.94,76.07,75.93,75.99,98123.0,59.0473,59.1483,59.0395,59.0861,98123.0
2016-08-16 11:20:00,76.0,76.08,75.99,76.05,55420.0,59.0939,59.1561,59.0861,59.1328,55420.0
2016-08-16 11:25:00,76.05,76.07,75.91,75.91,106117.0,59.1328,59.1483,59.0239,59.0239,106117.0
2016-08-16 11:30:00,75.91,75.92,75.8,75.89,43869.0,59.0239,59.0317,58.9384,59.0084,43869.0
2016-08-16 11:35:00,75.89,75.9,75.82,75.83,59726.0,59.0084,59.0162,58.954,58.9617,59726.0
2016-08-16 11:40:00,75.83,75.91,75.82,75.91,44370.0,58.9617,59.0239,58.954,59.0239,44370.0
2016-08-16 11:45:00,75.9,75.99,75.89,75.98,73007.0,59.0162,59.0861,59.0084,59.0784,73007.0
2016-08-16 11:50:00,75.98,76.02,75.94,75.98,66611.0,59.0784,59.1095,59.0473,59.0784,66611.0
2016-08-16 11:55:00,75.97,76.02,75.95,76.0,48264.0,59.0706,59.1095,59.055,59.0939,48264.0
2016-08-16 12:00:00,76.0,76.0,75.87,75.88,78576.0,59.0939,59.0939,58.9928,59.0006,78576.0
2016-08-16 12:05:00,75.88,75.96,75.86,75.94,62737.0,59.0006,59.0628,58.9851,59.0473,62737.0
2016-08-16 12:10:00,75.94,75.96,75.87,75.9,35802.0,59.0473,59.0628,58.9928,59.0162,35802.0
2016-08-16 12:15:00,75.89,75.92,75.86,75.87,61711.0,59.0084,59.0317,58.9851,58.9928,61711.0
2016-08-16 12:20:00,75.87,75.95,75.86,75.94,40869.0,58.9928,59.055,58.9851,59.0473,40869.0
2016-08-16 12:25:00,75.95,75.97,75.81,75.84,48029.0,59.055,59.0706,58.9462,58.9695,48029.0
2016-08-16 12:30:00,75.84,75.85,75.79,75.83,85933.0,58.9695,58.9773,58.9306,58.9617,85933.0
2016-08-16 12:35:00,75.82,75.88,75.81,75.82,78351.0,58.954,59.0006,58.9462,58.954,78351.0
2016-08-16 12:40:00,75.81,75.82,75.74,75.76,71283.0,58.9462,58.954,58.8918,58.9073,71283.0
2016-08-16 12:45:00,75.76,75.77,75.69,75.7,48276.0,58.9073,58.9151,58.8529,58.8607,48276.0
2016-08-16 12:50:00,75.7,75.71,75.63,75.64,129207.0,58.8607,58.8684,58.8062,58.814,129207.0
2016-08-16 12:55:00,75.64,75.76,75.63,75.75,75964.0,58.814,58.9073,58.8062,58.8995,75964.0
2016-08-16 13:00:00,75.75,75.78,75.69,75.72,54968.0,58.8995,58.9229,58.8529,58.8762,54968.0
2016-08-16 13:05:00,75.72,75.79,75.7,75.78,47581.0,58.8762,58.9306,58.8607,58.9229,47581.0
2016-08-16 13:10:00,75.78,75.79,75.69,75.7,55676.0,58.9229,58.9306,58.8529,58.8607,55676.0
2016-08-16 13:15:00,75.7,75.71,75.59,75.6,46628.0,58.8607,58.8684,58.7751,58.7829,46628.0
2016-08-16 13:20:00,75.59,75.62,75.53,75.53,50616.0,58.7751,58.7984,58.7285,58.7285,50616.0
2016-08-16 13:25:00,75.54,75.56,75.52,75.53,30284.0,58.7362,58.7518,58.7207,58.7285,30284.0
2016-08-16 13:30:00,75.53,75.54,75.44,75.47,64110.0,58.7285,58.7362,58.6585,58.6818,64110.0
2016-08-16 13:35:00,75.46,75.47,75.4,75.42,76650.0,58.674,58.6818,58.6274,58.6429,76650.0
2016-08-16 13:40:00,75.42,75.42,75.3,75.31,76348.0,58.6429,58.6429,58.5496,58.5574,76348.0
2016-08-16 13:45:00,75.32,75.33,75.26,75.3,42330.0,58.5652,58.573,58.5185,58.5496,42330.0
2016-08-16 13:50:00,75.3,75.34,75.27,75.29,51479.0,58.5496,58.5807,58.5263,58.5419,51479.0
2016-08-16 13:55:00,75.29,75.37,75.28,75.31,47412.0,58.5419,58.6041,58.5341,58.5574,47412.0
2016-08-16 14:00:00,75.31,75.39,75.3,75.33,94170.0,58.5574,58.6196,58.5496,58.573,94170.0
2016-08-16 14:05:00,75.33,75.35,75.29,75.31,76635.0,58.573,58.5885,58.5419,58.5574,76635.0
2016-08-16 14:10:00,75.31,75.42,75.3,75.34,204596.0,58.5574,58.6429,58.5496,58.5807,204596.0
2016-08-16 14:15:00,75.33,75.36,75.22,75.22,140484.0,58.573,58.5963,58.4874,58.4874,140484.0
2016-08-16 14:20:00,75.22,75.26,75.2,75.23,46727.0,58.4874,58.5185,58.4719,58.4952,46727.0
2016-08-16 14:25:00,75.23,75.26,75.12,75.12,62553.0,58.4952,58.5185,58.4097,58.4097,62553.0
2016-08-16 14:30:00,75.12,75.29,75.12,75.29,72224.0,58.4097,58.5419,58.4097,58.5419,72224.0
2016-08-16 14:35:00,75.29,75.41,75.29,75.32,53742.0,58.5419,58.6352,58.5419,58.5652,53742.0
2016-08-16 14:40:00,75.31,75.4,75.31,75.38,54641.0,58.5574,58.6274,58.5574,58.6118,54641.0
2016-08-16 14:45:00,75.38,75.38,75.19,75.23,84638.0,58.6118,58.6118,58.4641,58.4952,84638.0
2016-08-16 14:50:00,75.24,75.38,75.22,75.38,51584.0,58.503,58.6118,58.4874,58.6118,51584.0
2016-08-16 14:55:00,75.37,75.38,75.23,75.27,61210.0,58.6041,58.6118,58.4952,58.5263,61210.0
2016-08-16 15:00:00,75.28,75.36,75.2,75.36,100571.0,58.5341,58.5963,58.4719,58.5963,100571.0
2016-08-16 15:05:00,75.36,75.47,75.35,75.42,113952.0,58.5963,58.6818,58.5885,58.6429,113952.0
2016-08-16 15:10:00,75.41,75.48,75.4,75.41,67912.0,58.6352,58.6896,58.6274,58.6352,67912.0
2016-08-16 15:15:00,75.41,75.5,75.35,75.49,107751.0,58.6352,58.7051,58.5885,58.6974,107751.0
2016-08-16 15:20:00,75.48,75.54,75.44,75.49,115612.0,58.6896,58.7362,58.6585,58.6974,115612.0
2016-08-16 15:25:00,75.48,75.53,75.48,75.53,61345.0,58.6896,58.7285,58.6896,58.7285,61345.0
2016-08-16 15:30:00,75.52,75.57,75.47,75.54,144723.0,58.7207,58.7596,58.6818,58.7362,144723.0
2016-08-16 15:35:00,75.53,75.61,75.52,75.53,167129.0,58.7285,58.7907,58.7207,58.7285,167129.0
2016-08-16 15:40:00,75.53,75.53,75.35,75.36,132331.0,58.7285,58.7285,58.5885,58.5963,132331.0
2016-08-16 15:45:00,75.35,75.54,75.35,75.53,243441.0,58.5885,58.7362,58.5885,58.7285,243441.0
2016-08-16 15:50:00,75.52,75.61,75.48,75.52,454305.0,58.7207,58.7907,58.6896,58.7207,454305.0
2016-08-16 15:55:00,75.53,75.53,75.36,75.48,270793.0,58.7285,58.7285,58.5963,58.6896,270793.0
2016-08-17 09:30:00,70.52,71.24,70.35,71.11,1271810.0,54.8329,55.3928,54.7008,55.2917,1271810.0
2016-08-17 09:35:00,71.1,71.65,71.01,71.05,882133.0,55.2839,55.7116,55.2139,55.245,882133.0
2016-08-17 09:40:00,71.05,71.21,70.77,70.92,831577.0,55.245,55.3694,55.0273,55.144,831577.0
2016-08-17 09:45:00,70.92,70.93,70.0,70.18,1107092.0,55.144,55.1517,54.4286,54.5686,1107092.0
2016-08-17 09:50:00,70.16,70.51,70.14,70.21,796951.0,54.553,54.8252,54.5375,54.5919,796951.0
2016-08-17 09:55:00,70.21,70.28,69.9,70.25,913823.0,54.5919,54.6463,54.3509,54.623,913823.0
2016-08-17 10:00:00,70.18,70.57,70.18,70.21,754050.0,54.5686,54.8718,54.5686,54.5919,754050.0
2016-08-17 10:05:00,70.21,70.35,70.01,70.03,432448.0,54.5919,54.7008,54.4364,54.4519,432448.0
2016-08-17 10:10:00,70.04,70.46,70.03,70.44,364961.0,54.4597,54.7863,54.4519,54.7707,364961.0
2016-08-17 10:15:00,70.45,70.79,70.45,70.79,252037.0,54.7785,55.0429,54.7785,55.0429,252037.0
2016-08-17 10:20:00,70.79,70.88,70.56,70.82,210476.0,55.0429,55.1129,54.864,55.0662,210476.0
2016-08-17 10:25:00,70.82,70.97,70.7,70.82,154629.0,55.0662,55.1828,54.9729,55.0662,154629.0
2016-08-17 10:30:00,70.81,70.85,70.49,70.6,224426.0,55.0584,55.0895,54.8096,54.8951,224426.0
2016-08-17 10:35:00,70.6,70.67,70.5,70.53,149763.0,54.8951,54.9496,54.8174,54.8407,149763.0
2016-08-17 10:40:00,70.54,70.6,70.49,70.58,201824.0,54.8485,54.8951,54.8096,54.8796,201824.0
2016-08-17 10:45:00,70.57,70.62,70.49,70.57,129158.0,54.8718,54.9107,54.8096,54.8718,129158.0
2016-08-17 10:50:00,70.56,70.67,70.51,70.64,99864.0,54.864,54.9496,54.8252,54.9262,99864.0
2016-08-17 10:55:00,70.64,70.77,70.58,70.7,103926.0,54.9262,55.0273,54.8796,54.9729,103926.0
2016-08-17 11:00:00,70.7,70.76,70.63,70.69,94273.0,54.9729,55.0195,54.9185,54.9651,94273.0
2016-08-17 11:05:00,70.69,70.69,70.37,70.46,230171.0,54.9651,54.9651,54.7163,54.7863,230171.0
2016-08-17 11:10:00,70.46,70.55,70.39,70.53,210763.0,54.7863,54.8563,54.7319,54.8407,210763.0
2016-08-17 11:15:00,70.53,70.8,70.5,70.8,149680.0,54.8407,55.0507,54.8174,55.0507,149680.0
2016-08-17 11:20:00,70.79,70.85,70.65,70.78,140538.0,55.0429,55.0895,54.934,55.0351,140538.0
2016-08-17 11:25:00,70.77,70.91,70.74,70.84,131301.0,55.0273,55.1362,55.004,55.0818,131301.0
2016-08-17 11:30:00,70.85,70.88,70.71,70.75,168946.0,55.0895,55.1129,54.9807,55.0118,168946.0
2016-08-17 11:35:00,70.75,70.84,70.73,70.81,127568.0,55.0118,55.0818,54.9962,55.0584,127568.0
2016-08-17 11:40:00,70.81,70.82,70.76,70.76,73027.0,55.0584,55.0662,55.0195,55.0195,73027.0
2016-08-17 11:45:00,70.77,70.8,70.74,70.77,109783.0,55.0273,55.0507,55.004,55.0273,109783.0
2016-08-17 11:50:00,70.77,70.93,70.76,70.9,154614.0,55.0273,55.1517,55.0195,55.1284,154614.0
2016-08-17 11:55:00,70.91,70.99,70.89,70.97,106220.0,55.1362,55.1984,55.1206,55.1828,106220.0
2016-08-17 12:00:00,70.98,71.0,70.85,70.87,130487.0,55.1906,55.2062,55.0895,55.1051,130487.0
2016-08-17 12:05:00,70.87,70.9,70.81,70.84,62975.0,55.1051,55.1284,55.0584,55.0818,62975.0
2016-08-17 12:10:00,70.84,70.89,70.83,70.87,61205.0,55.0818,55.1206,55.074,55.1051,61205.0
2016-08-17 12:15:00,70.88,70.92,70.86,70.9,77368.0,55.1129,55.144,55.0973,55.1284,77368.0
2016-08-17 12:20:00,70.91,71.13,70.9,71.09,217454.0,55.1362,55.3072,55.1284,55.2761,217454.0
2016-08-17 12:25:00,71.09,71.34,71.07,71.25,143943.0,55.2761,55.4705,55.2606,55.4005,143943.0
2016-08-17 12:30:00,71.26,71.27,71.03,71.11,101834.0,55.4083,55.4161,55.2295,55.2917,101834.0
2016-08-17 12:35:00,71.11,71.14,71.04,71.08,96115.0,55.2917,55.315,55.2373,55.2684,96115.0
2016-08-17 12:40:00,71.08,71.26,71.07,71.22,93669.0,55.2684,55.4083,55.2606,55.3772,93669.0
2016-08-17 12:45:00,71.22,71.25,71.13,71.22,133047.0,55.3772,55.4005,55.3072,55.3772,133047.0
2016-08-17 12:50:00,71.22,71.32,71.21,71.27,122751.0,55.3772,55.455,55.3694,55.4161,122751.0
2016-08-17 12:55:00,71.28,71.37,71.25,71.37,175005.0,55.4239,55.4939,55.4005,55.4939,175005.0
2016-08-17 13:00:00,71.36,71.37,71.15,71.18,97877.0,55.4861,55.4939,55.3228,55.3461,97877.0
2016-08-17 13:05:00,71.17,71.27,71.17,71.23,83923.0,55.3383,55.4161,55.3383,55.385,83923.0
2016-08-17 13:10:00,71.24,71.25,71.04,71.08,62527.0,55.3928,55.4005,55.2373,55.2684,62527.0
2016-08-17 13:15:00,71.07,71.15,71.03,71.12,69018.0,55.2606,55.3228,55.2295,55.2995,69018.0
2016-08-17 13:20:00,71.11,71.13,71.05,71.06,65790.0,55.2917,55.3072,55.245,55.2528,65790.0
2016-08-17 13:25:00,71.07,71.22,71.05,71.2,52650.0,55.2606,55.3772,55.245,55.3617,52650.0
2016-08-17 13:30:00,71.19,71.27,71.19,71.25,42381.0,55.3539,55.4161,55.3539,55.4005,42381.0
2016-08-17 13:35:00,71.26,71.26,71.07,71.12,69469.0,55.4083,55.4083,55.2606,55.2995,69469.0
2016-08-17 13:40:00,71.12,71.18,71.05,71.08,46338.0,55.2995,55.3461,55.245,55.2684,46338.0
2016-08-17 13:45:00,71.08,71.09,70.92,70.93,101144.0,55.2684,55.2761,55.144,55.1517,101144.0
2016-08-17 13:50:00,70.93,71.03,70.92,70.95,120326.0,55.1517,55.2295,55.144,55.1673,120326.0
2016-08-17 13:55:00,70.95,70.95,70.61,70.66,241864.0,55.1673,55.1673,54.9029,54.9418,241864.0
2016-08-17 14:00:00,70.67,70.68,70.5,70.56,191937.0,54.9496,54.9573,54.8174,54.864,191937.0
2016-08-17 14:05:00,70.55,70.77,70.55,70.77,116928.0,54.8563,55.0273,54.8563,55.0273,116928.0
2016-08-17 14:10:00,70.77,70.97,70.76,70.86,119276.0,55.0273,55.1828,55.0195,55.0973,119276.0
2016-08-17 14:15:00,70.85,70.86,70.7,70.84,121456.0,55.0895,55.0973,54.9729,55.0818,121456.0
2016-08-17 14:20:00,70.83,70.99,70.83,70.99,114778.0,55.074,55.1984,55.074,55.1984,114778.0
2016-08-17 14:25:00,70.99,71.06,70.9,71.01,133414.0,55.1984,55.2528,55.1284,55.2139,133414.0
2016-08-17 14:30:00,71.0,71.01,70.99,71.0,117832.0,55.2062,55.2139,55.1984,55.2062,117832.0
2016-08-17 14:35:00,70.99,71.02,70.87,70.89,143041.0,55.1984,55.2217,55.1051,55.1206,143041.0
2016-08-17 14:40:00,70.89,70.97,70.88,70.89,62626.0,55.1206,55.1828,55.1129,55.1206,62626.0
2016-08-17 14:45:00,70.89,70.94,70.88,70.91,43440.0,55.1206,55.1595,55.1129,55.1362,43440.0
2016-08-17 14:50:00,70.91,70.92,70.83,70.89,71750.0,55.1362,55.144,55.074,55.1206,71750.0
2016-08-17 14:55:00,70.9,70.91,70.85,70.89,67905.0,55.1284,55.1362,55.0895,55.1206,67905.0
2016-08-17 15:00:00,70.89,70.93,70.8,70.86,131904.0,55.1206,55.1517,55.0507,55.0973,131904.0
2016-08-17 15:05:00,70.86,70.87,70.77,70.86,126031.0,55.0973,55.1051,55.0273,55.0973,126031.0
2016-08-17 15:10:00,70.87,70.92,70.82,70.89,112984.0,55.1051,55.144,55.0662,55.1206,112984.0
2016-08-17 15:15:00,70.9,70.91,70.82,70.84,74763.0,55.1284,55.1362,55.0662,55.0818,74763.0
2016-08-17 15:20:00,70.84,70.94,70.82,70.92,94787.0,55.0818,55.1595,55.0662,55.144,94787.0
2016-08-17 15:25:00,70.92,70.94,70.91,70.93,71016.0,55.144,55.1595,55.1362,55.1517,71016.0
2016-08-17 15:30:00,70.94,70.95,70.69,70.69,151146.0,55.1595,55.1673,54.9651,54.9651,151146.0
2016-08-17 15:35:00,70.69,70.77,70.68,70.69,175530.0,54.9651,55.0273,54.9573,54.9651,175530.0
2016-08-17 15:40:00,70.69,70.78,70.69,70.73,294145.0,54.9651,55.0351,54.9651,54.9962,294145.0
2016-08-17 15:45:00,70.74,70.8,70.71,70.72,224239.0,55.004,55.0507,54.9807,54.9884,224239.0
2016-08-17 15:50:00,70.71,70.75,70.71,70.74,216220.0,54.9807,55.0118,54.9807,55.004,216220.0
2016-08-17 15:55:00,70.73,70.74,70.61,70.62,622822.0,54.9962,55.004,54.9029,54.9107,622822.0
2016-08-18 09:30:00,70.44,70.51,69.63,69.67,731153.0,54.7707,54.8252,54.1409,54.172,731153.0
2016-08-18 09:35:00,69.67,69.83,69.24,69.49,747110.0,54.172,54.2964,53.8377,54.0321,747110.0
2016-08-18 09:40:00,69.52,69.53,69.24,69.4,403574.0,54.0554,54.0632,53.8377,53.9621,403574.0
2016-08-18 09:45:00,69.4,70.44,69.38,70.42,448015.0,53.9621,54.7707,53.9465,54.7552,448015.0
2016-08-18 09:50:00,70.43,70.43,69.95,70.09,374382.0,54.763,54.763,54.3897,54.4986,374382.0
2016-08-18 09:55:00,70.1,70.2,70.09,70.12,140461.0,54.5064,54.5841,54.4986,54.5219,140461.0
2016-08-18 10:00:00,70.15,70.22,70.0,70.12,165567.0,54.5452,54.5997,54.4286,54.5219,165567.0
2016-08-18 10:05:00,70.12,70.31,70.1,70.21,180392.0,54.5219,54.6697,54.5064,54.5919,180392.0
2016-08-18 10:10:00,70.21,70.26,70.08,70.22,180393.0,54.5919,54.6308,54.4908,54.5997,180393.0
2016-08-18 10:15:00,70.23,70.36,70.22,70.29,123276.0,54.6074,54.7085,54.5997,54.6541,123276.0
2016-08-18 10:20:00,70.3,70.36,70.25,70.28,78231.0,54.6619,54.7085,54.623,54.6463,78231.0
2016-08-18 10:25:00,70.29,70.33,70.17,70.18,92984.0,54.6541,54.6852,54.5608,54.5686,92984.0
2016-08-18 10:30:00,70.19,70.38,70.18,70.34,107041.0,54.5763,54.7241,54.5686,54.693,107041.0
2016-08-18 10:35:00,70.34,70.48,70.26,70.48,98162.0,54.693,54.8018,54.6308,54.8018,98162.0
2016-08-18 10:40:00,70.48,70.63,70.42,70.52,128415.0,54.8018,54.9185,54.7552,54.8329,128415.0
2016-08-18 10:45:00,70.52,70.56,70.4,70.54,125406.0,54.8329,54.864,54.7396,54.8485,125406.0
2016-08-18 10:50:00,70.53,70.56,70.5,70.53,63394.0,54.8407,54.864,54.8174,54.8407,63394.0
2016-08-18 10:55:00,70.53,70.56,70.33,70.42,100503.0,54.8407,54.864,54.6852,54.7552,100503.0
2016-08-18 11:00:00,70.41,70.51,70.4,70.42,83722.0,54.7474,54.8252,54.7396,54.7552,83722.0
2016-08-18 11:05:00,70.42,70.53,70.42,70.5,68170.0,54.7552,54.8407,54.7552,54.8174,68170.0
2016-08-18 11:10:00,70.5,70.57,70.47,70.55,176441.0,54.8174,54.8718,54.7941,54.8563,176441.0
2016-08-18 11:15:00,70.56,70.58,70.5,70.56,89574.0,54.864,54.8796,54.8174,54.864,89574.0
2016-08-18 11:20:00,70.55,70.64,70.5,70.64,109666.0,54.8563,54.9262,54.8174,54.9262,109666.0
2016-08-18 11:25:00,70.64,70.71,70.54,70.55,112422.0,54.9262,54.9807,54.8485,54.8563,112422.0
2016-08-18 11:30:00,70.55,70.62,70.54,70.56,83109.0,54.8563,54.9107,54.8485,54.864,83109.0
2016-08-18 11:35:00,70.57,70.59,70.52,70.57,74614.0,54.8718,54.8874,54.8329,54.8718,74614.0
2016-08-18 11:40:00,70.56,70.56,70.45,70.48,98361.0,54.864,54.864,54.7785,54.8018,98361.0
2016-08-18 11:45:00,70.48,70.49,70.31,70.37,193547.0,54.8018,54.8096,54.6697,54.7163,193547.0
2016-08-18 11:50:00,70.37,70.4,70.32,70.35,114554.0,54.7163,54.7396,54.6774,54.7008,114554.0
2016-08-18 11:55:00,70.36,70.38,70.2,70.23,108548.0,54.7085,54.7241,54.5841,54.6074,108548.0
2016-08-18 12:00:00,70.22,70.28,70.21,70.23,59561.0,54.5997,54.6463,54.5919,54.6074,59561.0
2016-08-18 12:05:00,70.23,70.26,70.18,70.22,110279.0,54.6074,54.6308,54.5686,54.5997,110279.0
2016-08-18 12:10:00,70.23,70.23,70.06,70.06,71180.0,54.6074,54.6074,54.4753,54.4753,71180.0
2016-08-18 12:15:00,70.06,70.07,69.99,70.01,194080.0,54.4753,54.483,54.4208,54.4364,194080.0
2016-08-18 12:20:00,70.0,70.03,69.99,70.0,129343.0,54.4286,54.4519,54.4208,54.4286,129343.0
2016-08-18 12:25:00,70.0,70.02,69.93,69.95,140679.0,54.4286,54.4442,54.3742,54.3897,140679.0
2016-08-18 12:30:00,69.96,69.98,69.9,69.91,58028.0,54.3975,54.4131,54.3509,54.3586,58028.0
2016-08-18 12:35:00,69.91,69.92,69.8,69.83,80920.0,54.3586,54.3664,54.2731,54.2964,80920.0
2016-08-18 12:40:00,69.83,69.9,69.82,69.89,73839.0,54.2964,54.3509,54.2887,54.3431,73839.0
2016-08-18 12:45:00,69.89,69.96,69.88,69.93,70354.0,54.3431,54.3975,54.3353,54.3742,70354.0
2016-08-18 12:50:00,69.93,70.08,69.93,70.07,107872.0,54.3742,54.4908,54.3742,54.483,107872.0
2016-08-18 12:55:00,70.06,70.09,69.89,69.92,108581.0,54.4753,54.4986,54.3431,54.3664,108581.0
2016-08-18 13:00:00,69.93,70.07,69.93,70.07,87505.0,54.3742,54.483,54.3742,54.483,87505.0
2016-08-18 13:05:00,70.06,70.09,70.0,70.05,58349.0,54.4753,54.4986,54.4286,54.4675,58349.0
2016-08-18 13:10:00,70.05,70.09,70.01,70.02,59148.0,54.4675,54.4986,54.4364,54.4442,59148.0
2016-08-18 13:15:00,70.02,70.04,69.99,70.01,79140.0,54.4442,54.4597,54.4208,54.4364,79140.0
2016-08-18 13:20:00,70.01,70.05,69.96,70.04,57988.0,54.4364,54.4675,54.3975,54.4597,57988.0
2016-08-18 13:25:00,70.05,70.07,69.9,69.92,73208.0,54.4675,54.483,54.3509,54.3664,73208.0
2016-08-18 13:30:00,69.92,70.01,69.91,69.98,66276.0,54.3664,54.4364,54.3586,54.4131,66276.0
2016-08-18 13:35:00,69.98,69.99,69.95,69.98,64987.0,54.4131,54.4208,54.3897,54.4131,64987.0
2016-08-18 13:40:00,69.97,70.02,69.97,70.0,101697.0,54.4053,54.4442,54.4053,54.4286,101697.0
2016-08-18 13:45:00,70.01,70.01,69.96,69.96,89762.0,54.4364,54.4364,54.3975,54.3975,89762.0
2016-08-18 13:50:00,69.96,70.01,69.93,70.01,107388.0,54.3975,54.4364,54.3742,54.4364,107388.0
2016-08-18 13:55:00,70.01,70.02,70.0,70.01,51841.0,54.4364,54.4442,54.4286,54.4364,51841.0
2016-08-18 14:00:00,70.01,70.02,69.9,69.94,79823.0,54.4364,54.4442,54.3509,54.382,79823.0
2016-08-18 14:05:00,69.94,69.96,69.91,69.94,80483.0,54.382,54.3975,54.3586,54.382,80483.0
2016-08-18 14:10:00,69.94,70.03,69.92,70.03,78927.0,54.382,54.4519,54.3664,54.4519,78927.0
2016-08-18 14:15:00,70.03,70.07,70.0,70.01,74848.0,54.4519,54.483,54.4286,54.4364,74848.0
2016-08-18 14:20:00,70.0,70.03,69.99,70.02,145519.0,54.4286,54.4519,54.4208,54.4442,145519.0
2016-08-18 14:25:00,70.02,70.06,69.96,69.97,87972.0,54.4442,54.4753,54.3975,54.4053,87972.0
2016-08-18 14:30:00,69.97,70.01,69.95,69.99,92529.0,54.4053,54.4364,54.3897,54.4208,92529.0
2016-08-18 14:35:00,69.99,70.0,69.95,69.99,65000.0,54.4208,54.4286,54.3897,54.4208,65000.0
2016-08-18 14:40:00,69.99,70.06,69.99,70.02,132801.0,54.4208,54.4753,54.4208,54.4442,132801.0
2016-08-18 14:45:00,70.02,70.02,69.95,69.98,84438.0,54.4442,54.4442,54.3897,54.4131,84438.0
2016-08-18 14:50:00,69.99,70.01,69.97,69.99,75489.0,54.4208,54.4364,54.4053,54.4208,75489.0
2016-08-18 14:55:00,69.99,70.01,69.96,69.99,80704.0,54.4208,54.4364,54.3975,54.4208,80704.0
2016-08-18 15:00:00,69.99,70.01,69.99,70.01,33984.0,54.4208,54.4364,54.4208,54.4364,33984.0
2016-08-18 15:05:00,70.0,70.02,70.0,70.02,93405.0,54.4286,54.4442,54.4286,54.4442,93405.0
2016-08-18 15:10:00,70.02,70.03,70.0,70.02,78235.0,54.4442,54.4519,54.4286,54.4442,78235.0
2016-08-18 15:15:00,70.02,70.04,70.01,70.02,46335.0,54.4442,54.4597,54.4364,54.4442,46335.0
2016-08-18 15:20:00,70.01,70.07,70.01,70.07,65464.0,54.4364,54.483,54.4364,54.483,65464.0
2016-08-18 15:25:00,70.07,70.07,70.05,70.06,52720.0,54.483,54.483,54.4675,54.4753,52720.0
2016-08-18 15:30:00,70.07,70.07,70.03,70.03,72154.0,54.483,54.483,54.4519,54.4519,72154.0
2016-08-18 15:35:00,70.04,70.2,70.03,70.2,138947.0,54.4597,54.5841,54.4519,54.5841,138947.0
2016-08-18 15:40:00,70.19,70.33,70.19,70.33,221958.0,54.5763,54.6852,54.5763,54.6852,221958.0
2016-08-18 15:45:00,70.33,70.35,70.08,70.08,170168.0,54.6852,54.7008,54.4908,54.4908,170168.0
2016-08-18 15:50:00,70.08,70.18,70.08,70.16,203784.0,54.4908,54.5686,54.4908,54.553,203784.0
2016-08-18 15:55:00,70.16,70.32,70.15,70.29,427322.0,54.553,54.6774,54.5452,54.6541,427322.0
2016-08-19 09:30:00,70.11,70.35,70.08,70.24,245739.0,54.5141,54.7008,54.4908,54.6152,245739.0
2016-08-19 09:35:00,70.23,70.46,70.23,70.3,79789.0,54.6074,54.7863,54.6074,54.6619,79789.0
2016-08-19 09:40:00,70.32,70.43,70.24,70.41,61203.0,54.6774,54.763,54.6152,54.7474,61203.0
2016-08-19 09:45:00,70.42,70.62,70.37,70.59,83512.0,54.7552,54.9107,54.7163,54.8874,83512.0
2016-08-19 09:50:00,70.6,70.72,70.5,70.55,87849.0,54.8951,54.9884,54.8174,54.8563,87849.0
2016-08-19 09:55:00,70.55,70.55,70.33,70.35,53300.0,54.8563,54.8563,54.6852,54.7008,53300.0
2016-08-19 10:00:00,70.34,70.35,70.16,70.18,64477.0,54.693,54.7008,54.553,54.5686,64477.0
2016-08-19 10:05:00,70.18,70.31,70.18,70.3,49154.0,54.5686,54.6697,54.5686,54.6619,49154.0
2016-08-19 10:10:00,70.3,70.31,70.18,70.18,64145.0,54.6619,54.6697,54.5686,54.5686,64145.0
2016-08-19 10:15:00,70.17,70.2,70.11,70.2,66606.0,54.5608,54.5841,54.5141,54.5841,66606.0
2016-08-19 10:20:00,70.19,70.43,70.19,70.4,48245.0,54.5763,54.763,54.5763,54.7396,48245.0
2016-08-19 10:25:00,70.41,70.54,70.34,70.44,52029.0,54.7474,54.8485,54.693,54.7707,52029.0
2016-08-19 10:30:00,70.44,70.48,70.35,70.38,33114.0,54.7707,54.8018,54.7008,54.7241,33114.0
2016-08-19 10:35:00,70.39,70.41,70.35,70.38,34547.0,54.7319,54.7474,54.7008,54.7241,34547.0
2016-08-19 10:40:00,70.37,70.44,70.36,70.44,42481.0,54.7163,54.7707,54.7085,54.7707,42481.0
2016-08-19 10:45:00,70.44,70.56,70.44,70.54,89322.0,54.7707,54.864,54.7707,54.8485,89322.0
2016-08-19 10:50:00,70.54,70.57,70.53,70.56,61163.0,54.8485,54.8718,54.8407,54.864,61163.0
2016-08-19 10:55:00,70.56,70.62,70.53,70.56,52803.0,54.864,54.9107,54.8407,54.864,52803.0
2016-08-19 11:00:00,70.56,70.57,70.43,70.45,58974.0,54.864,54.8718,54.763,54.7785,58974.0
2016-08-19 11:05:00,70.46,70.48,70.42,70.46,49109.0,54.7863,54.8018,54.7552,54.7863,49109.0
2016-08-19 11:10:00,70.47,70.47,70.37,70.4,77107.0,54.7941,54.7941,54.7163,54.7396,77107.0
2016-08-19 11:15:00,70.4,70.4,70.3,70.31,60060.0,54.7396,54.7396,54.6619,54.6697,60060.0
2016-08-19 11:20:00,70.3,70.31,70.26,70.31,50002.0,54.6619,54.6697,54.6308,54.6697,50002.0
2016-08-19 11:25:00,70.31,70.34,70.21,70.23,85828.0,54.6697,54.693,54.5919,54.6074,85828.0
2016-08-19 11:30:00,70.23,70.24,70.14,70.15,68780.0,54.6074,54.6152,54.5375,54.5452,68780.0
2016-08-19 11:35:00,70.15,70.19,70.09,70.17,70742.0,54.5452,54.5763,54.4986,54.5608,70742.0
2016-08-19 11:40:00,70.17,70.17,70.05,70.06,32162.0,54.5608,54.5608,54.4675,54.4753,32162.0
2016-08-19 11:45:00,70.06,70.16,70.05,70.14,30128.0,54.4753,54.553,54.4675,54.5375,30128.0
2016-08-19 11:50:00,70.13,70.15,70.1,70.14,25751.0,54.5297,54.5452,54.5064,54.5375,25751.0
2016-08-19 11:55:00,70.15,70.15,70.1,70.15,19750.0,54.5452,54.5452,54.5064,54.5452,19750.0
2016-08-19 12:00:00,70.15,70.15,70.07,70.08,33475.0,54.5452,54.5452,54.483,54.4908,33475.0
2016-08-19 12:05:00,70.08,70.14,70.06,70.13,37873.0,54.4908,54.5375,54.4753,54.5297,37873.0
2016-08-19 12:10:00,70.14,70.21,70.1,70.16,50618.0,54.5375,54.5919,54.5064,54.553,50618.0
2016-08-19 12:15:00,70.17,70.17,70.1,70.13,43165.0,54.5608,54.5608,54.5064,54.5297,43165.0
2016-08-19 12:20:00,70.12,70.14,70.1,70.13,46502.0,54.5219,54.5375,54.5064,54.5297,46502.0
2016-08-19 12:25:00,70.13,70.19,70.12,70.16,41441.0,54.5297,54.5763,54.5219,54.553,41441.0
2016-08-19 12:30:00,70.15,70.23,70.15,70.18,53774.0,54.5452,54.6074,54.5452,54.5686,53774.0
2016-08-19 12:35:00,70.17,70.18,70.11,70.13,53152.0,54.5608,54.5686,54.5141,54.5297,53152.0
2016-08-19 12:40:00,70.13,70.18,70.1,70.15,56389.0,54.5297,54.5686,54.5064,54.5452,56389.0
2016-08-19 12:45:00,70.14,70.14,70.01,70.01,35772.0,54.5375,54.5375,54.4364,54.4364,35772.0
2016-08-19 12:50:00,70.02,70.08,69.99,70.06,84874.0,54.4442,54.4908,54.4208,54.4753,84874.0
2016-08-19 12:55:00,70.06,70.11,70.06,70.1,63976.0,54.4753,54.5141,54.4753,54.5064,63976.0
2016-08-19 13:00:00,70.09,70.12,70.05,70.08,61308.0,54.4986,54.5219,54.4675,54.4908,61308.0
2016-08-19 13:05:00,70.08,70.15,70.06,70.15,36060.0,54.4908,54.5452,54.4753,54.5452,36060.0
2016-08-19 13:10:00,70.15,70.24,70.14,70.23,36678.0,54.5452,54.6152,54.5375,54.6074,36678.0
2016-08-19 13:15:00,70.24,70.29,70.23,70.27,21501.0,54.6152,54.6541,54.6074,54.6385,21501.0
2016-08-19 13:20:00,70.27,70.33,70.27,70.28,41959.0,54.6385,54.6852,54.6385,54.6463,41959.0
2016-08-19 13:25:00,70.28,70.34,70.26,70.28,35507.0,54.6463,54.693,54.6308,54.6463,35507.0
2016-08-19 13:30:00,70.28,70.29,70.23,70.28,38905.0,54.6463,54.6541,54.6074,54.6463,38905.0
2016-08-19 13:35:00,70.27,70.28,70.23,70.28,26207.0,54.6385,54.6463,54.6074,54.6463,26207.0
2016-08-19 13:40:00,70.28,70.3,70.26,70.28,60914.0,54.6463,54.6619,54.6308,54.6463,60914.0
2016-08-19 13:45:00,70.29,70.36,70.28,70.34,57575.0,54.6541,54.7085,54.6463,54.693,57575.0
2016-08-19 13:50:00,70.33,70.33,70.25,70.29,25437.0,54.6852,54.6852,54.623,54.6541,25437.0
2016-08-19 13:55:00,70.29,70.33,70.28,70.3,29760.0,54.6541,54.6852,54.6463,54.6619,29760.0
2016-08-19 14:00:00,70.3,70.32,70.25,70.25,35272.0,54.6619,54.6774,54.623,54.623,35272.0
2016-08-19 14:05:00,70.25,70.26,70.19,70.25,46825.0,54.623,54.6308,54.5763,54.623,46825.0
2016-08-19 14:10:00,70.25,70.29,70.23,70.28,42585.0,54.623,54.6541,54.6074,54.6463,42585.0
2016-08-19 14:15:00,70.28,70.32,70.28,70.29,26702.0,54.6463,54.6774,54.6463,54.6541,26702.0
2016-08-19 14:20:00,70.29,70.3,70.28,70.28,27209.0,54.6541,54.6619,54.6463,54.6463,27209.0
2016-08-19 14:25:00,70.28,70.3,70.19,70.21,26419.0,54.6463,54.6619,54.5763,54.5919,26419.0
2016-08-19 14:30:00,70.21,70.25,70.18,70.18,23188.0,54.5919,54.623,54.5686,54.5686,23188.0
2016-08-19 14:35:00,70.18,70.24,70.15,70.18,37416.0,54.5686,54.6152,54.5452,54.5686,37416.0
2016-08-19 14:40:00,70.18,70.2,70.14,70.2,23193.0,54.5686,54.5841,54.5375,54.5841,23193.0
2016-08-19 14:45:00,70.2,70.21,70.16,70.16,41429.0,54.5841,54.5919,54.553,54.553,41429.0
2016-08-19 14:50:00,70.16,70.23,70.15,70.23,46490.0,54.553,54.6074,54.5452,54.6074,46490.0
2016-08-19 14:55:00,70.23,70.26,70.18,70.22,37573.0,54.6074,54.6308,54.5686,54.5997,37573.0
2016-08-19 15:00:00,70.21,70.23,70.2,70.2,28053.0,54.5919,54.6074,54.5841,54.5841,28053.0
2016-08-19 15:05:00,70.19,70.22,70.19,70.19,25645.0,54.5763,54.5997,54.5763,54.5763,25645.0
2016-08-19 15:10:00,70.19,70.23,70.18,70.23,24287.0,54.5763,54.6074,54.5686,54.6074,24287.0
2016-08-19 15:15:00,70.22,70.27,70.2,70.25,76633.0,54.5997,54.6385,54.5841,54.623,76633.0
2016-08-19 15:20:00,70.24,70.35,70.2,70.22,122674.0,54.6152,54.7008,54.5841,54.5997,122674.0
2016-08-19 15:25:00,70.22,70.33,70.21,70.31,45673.0,54.5997,54.6852,54.5919,54.6697,45673.0
2016-08-19 15:30:00,70.31,70.34,70.23,70.24,94790.0,54.6697,54.693,54.6074,54.6152,94790.0
2016-08-19 15:35:00,70.24,70.26,70.17,70.18,75147.0,54.6152,54.6308,54.5608,54.5686,75147.0
2016-08-19 15:40:00,70.17,70.2,70.17,70.18,77234.0,54.5608,54.5841,54.5608,54.5686,77234.0
2016-08-19 15:45:00,70.18,70.18,70.15,70.16,100598.0,54.5686,54.5686,54.5452,54.553,100598.0
2016-08-19 15:50:00,70.17,70.25,70.15,70.18,116012.0,54.5608,54.623,54.5452,54.5686,116012.0
2016-08-19 15:55:00,70.18,70.24,70.12,70.12,377920.0,54.5686,54.6152,54.5219,54.5219,377920.0
2016-08-22 09:30:00,70.3,70.58,70.21,70.32,120362.0,54.6619,54.8796,54.5919,54.6774,120362.0
2016-08-22 09:35:00,70.3,70.33,69.99,70.09,85166.0,54.6619,54.6852,54.4208,54.4986,85166.0
2016-08-22 09:40:00,70.09,70.28,70.07,70.23,58821.0,54.4986,54.6463,54.483,54.6074,58821.0
2016-08-22 09:45:00,70.22,70.27,70.06,70.06,77067.0,54.5997,54.6385,54.4753,54.4753,77067.0
2016-08-22 09:50:00,70.06,70.07,69.9,69.91,117350.0,54.4753,54.483,54.3509,54.3586,117350.0
2016-08-22 09:55:00,69.91,70.11,69.9,70.07,45193.0,54.3586,54.5141,54.3509,54.483,45193.0
2016-08-22 10:00:00,70.07,70.07,69.88,69.89,79161.0,54.483,54.483,54.3353,54.3431,79161.0
2016-08-22 10:05:00,69.89,69.93,69.83,69.91,61914.0,54.3431,54.3742,54.2964,54.3586,61914.0
2016-08-22 10:10:00,69.89,69.95,69.82,69.91,82901.0,54.3431,54.3897,54.2887,54.3586,82901.0
2016-08-22 10:15:00,69.92,70.17,69.91,70.11,63770.0,54.3664,54.5608,54.3586,54.5141,63770.0
2016-08-22 10:20:00,70.12,70.12,70.04,70.11,40662.0,54.5219,54.5219,54.4597,54.5141,40662.0
2016-08-22 10:25:00,70.1,70.18,70.09,70.14,88137.0,54.5064,54.5686,54.4986,54.5375,88137.0
2016-08-22 10:30:00,70.13,70.25,70.11,70.19,59431.0,54.5297,54.623,54.5141,54.5763,59431.0
2016-08-22 10:35:00,70.19,70.2,70.02,70.03,42981.0,54.5763,54.5841,54.4442,54.4519,42981.0
2016-08-22 10:40:00,70.03,70.07,70.0,70.05,54989.0,54.4519,54.483,54.4286,54.4675,54989.0
2016-08-22 10:45:00,70.04,70.08,70.01,70.04,34664.0,54.4597,54.4908,54.4364,54.4597,34664.0
2016-08-22 10:50:00,70.06,70.06,69.96,70.0,65345.0,54.4753,54.4753,54.3975,54.4286,65345.0
2016-08-22 10:55:00,70.01,70.02,69.97,69.98,38201.0,54.4364,54.4442,54.4053,54.4131,38201.0
2016-08-22 11:00:00,69.98,70.03,69.98,70.02,40805.0,54.4131,54.4519,54.4131,54.4442,40805.0
2016-08-22 11:05:00,70.01,70.11,70.01,70.11,74935.0,54.4364,54.5141,54.4364,54.5141,74935.0
2016-08-22 11:10:00,70.1,70.1,70.01,70.04,39173.0,54.5064,54.5064,54.4364,54.4597,39173.0
2016-08-22 11:15:00,70.04,70.05,69.96,69.97,67361.0,54.4597,54.4675,54.3975,54.4053,67361.0
2016-08-22 11:20:00,69.96,69.98,69.87,69.94,95720.0,54.3975,54.4131,54.3275,54.382,95720.0
2016-08-22 11:25:00,69.94,69.97,69.9,69.9,44238.0,54.382,54.4053,54.3509,54.3509,44238.0
2016-08-22 11:30:00,69.9,69.97,69.88,69.94,63872.0,54.3509,54.4053,54.3353,54.382,63872.0
2016-08-22 11:35:00,69.95,70.04,69.94,70.04,27661.0,54.3897,54.4597,54.382,54.4597,27661.0
2016-08-22 11:40:00,70.03,70.04,69.98,70.02,38335.0,54.4519,54.4597,54.4131,54.4442,38335.0
2016-08-22 11:45:00,70.01,70.05,69.99,70.05,40294.0,54.4364,54.4675,54.4208,54.4675,40294.0
2016-08-22 11:50:00,70.05,70.11,70.02,70.09,36560.0,54.4675,54.5141,54.4442,54.4986,36560.0
2016-08-22 11:55:00,70.09,70.17,70.09,70.12,51618.0,54.4986,54.5608,54.4986,54.5219,51618.0
2016-08-22 12:00:00,70.11,70.12,70.05,70.09,25368.0,54.5141,54.5219,54.4675,54.4986,25368.0
2016-08-22 12:05:00,70.09,70.13,70.08,70.09,32034.0,54.4986,54.5297,54.4908,54.4986,32034.0
2016-08-22 12:10:00,70.09,70.11,70.04,70.09,33465.0,54.4986,54.5141,54.4597,54.4986,33465.0
2016-08-22 12:15:00,70.08,70.11,70.03,70.05,20434.0,54.4908,54.5141,54.4519,54.4675,20434.0
2016-08-22 12:20:00,70.05,70.14,70.03,70.13,43483.0,54.4675,54.5375,54.4519,54.5297,43483.0
2016-08-22 12:25:00,70.13,70.23,70.12,70.15,41960.0,54.5297,54.6074,54.5219,54.5452,41960.0
2016-08-22 12:30:00,70.16,70.21,70.12,70.19,31384.0,54.553,54.5919,54.5219,54.5763,31384.0
2016-08-22 12:35:00,70.17,70.2,70.14,70.16,15150.0,54.5608,54.5841,54.5375,54.553,15150.0
2016-08-22 12:40:00,70.16,70.26,70.14,70.21,24723.0,54.553,54.6308,54.5375,54.5919,24723.0
2016-08-22 12:45:00,70.21,70.28,70.2,70.26,24855.0,54.5919,54.6463,54.5841,54.6308,24855.0
2016-08-22 12:50:00,70.26,70.28,70.23,70.25,19872.0,54.6308,54.6463,54.6074,54.623,19872.0
2016-08-22 12:55:00,70.26,70.32,70.24,70.31,25976.0,54.6308,54.6774,54.6152,54.6697,25976.0
2016-08-22 13:00:00,70.3,70.32,70.27,70.29,23403.0,54.6619,54.6774,54.6385,54.6541,23403.0
2016-08-22 13:05:00,70.29,70.36,70.27,70.35,22778.0,54.6541,54.7085,54.6385,54.7008,22778.0
2016-08-22 13:10:00,70.35,70.36,70.28,70.35,23217.0,54.7008,54.7085,54.6463,54.7008,23217.0
2016-08-22 13:15:00,70.36,70.38,70.27,70.33,58221.0,54.7085,54.7241,54.6385,54.6852,58221.0
2016-08-22 13:20:00,70.32,70.33,70.13,70.14,25586.0,54.6774,54.6852,54.5297,54.5375,25586.0
2016-08-22 13:25:00,70.13,70.23,70.1,70.21,39914.0,54.5297,54.6074,54.5064,54.5919,39914.0
2016-08-22 13:30:00,70.2,70.2,70.12,70.14,21238.0,54.5841,54.5841,54.5219,54.5375,21238.0
2016-08-22 13:35:00,70.15,70.15,70.09,70.14,19851.0,54.5452,54.5452,54.4986,54.5375,19851.0
2016-08-22 13:40:00,70.14,70.17,70.12,70.17,32843.0,54.5375,54.5608,54.5219,54.5608,32843.0
2016-08-22 13:45:00,70.18,70.3,70.17,70.24,32386.0,54.5686,54.6619,54.5608,54.6152,32386.0
2016-08-22 13:50:00,70.24,70.28,70.21,70.26,29138.0,54.6152,54.6463,54.5919,54.6308,29138.0
2016-08-22 13:55:00,70.27,70.28,70.2,70.2,33265.0,54.6385,54.6463,54.5841,54.5841,33265.0
2016-08-22 14:00:00,70.21,70.34,70.21,70.33,51289.0,54.5919,54.693,54.5919,54.6852,51289.0
2016-08-22 14:05:00,70.33,70.35,70.27,70.35,22935.0,54.6852,54.7008,54.6385,54.7008,22935.0
2016-08-22 14:10:00,70.34,70.41,70.3,70.38,53410.0,54.693,54.7474,54.6619,54.7241,53410.0
2016-08-22 14:15:00,70.38,70.42,70.36,70.37,37416.0,54.7241,54.7552,54.7085,54.7163,37416.0
2016-08-22 14:20:00,70.37,70.42,70.35,70.39,26133.0,54.7163,54.7552,54.7008,54.7319,26133.0
2016-08-22 14:25:00,70.4,70.4,70.34,70.37,40651.0,54.7396,54.7396,54.693,54.7163,40651.0
2016-08-22 14:30:00,70.36,70.41,70.35,70.41,30406.0,54.7085,54.7474,54.7008,54.7474,30406.0
2016-08-22 14:35:00,70.41,70.41,70.37,70.39,39563.0,54.7474,54.7474,54.7163,54.7319,39563.0
2016-08-22 14:40:00,70.4,70.43,70.38,70.43,28084.0,54.7396,54.763,54.7241,54.763,28084.0
2016-08-22 14:45:00,70.43,70.44,70.38,70.41,29249.0,54.763,54.7707,54.7241,54.7474,29249.0
2016-08-22 14:50:00,70.41,70.44,70.38,70.4,31871.0,54.7474,54.7707,54.7241,54.7396,31871.0
2016-08-22 14:55:00,70.4,70.5,70.39,70.49,43432.0,54.7396,54.8174,54.7319,54.8096,43432.0
2016-08-22 15:00:00,70.49,70.51,70.43,70.51,34234.0,54.8096,54.8252,54.763,54.8252,34234.0
2016-08-22 15:05:00,70.5,70.56,70.5,70.54,41368.0,54.8174,54.864,54.8174,54.8485,41368.0
2016-08-22 15:10:00,70.53,70.54,70.49,70.54,28418.0,54.8407,54.8485,54.8096,54.8485,28418.0
2016-08-22 15:15:00,70.54,70.56,70.48,70.56,46748.0,54.8485,54.864,54.8018,54.864,46748.0
2016-08-22 15:20:00,70.55,70.56,70.51,70.55,39211.0,54.8563,54.864,54.8252,54.8563,39211.0
2016-08-22 15:25:00,70.55,70.57,70.5,70.56,45973.0,54.8563,54.8718,54.8174,54.864,45973.0
2016-08-22 15:30:00,70.56,70.57,70.5,70.54,48453.0,54.864,54.8718,54.8174,54.8485,48453.0
2016-08-22 15:35:00,70.54,70.54,70.39,70.4,85648.0,54.8485,54.8485,54.7319,54.7396,85648.0
2016-08-22 15:40:00,70.4,70.45,70.37,70.45,123243.0,54.7396,54.7785,54.7163,54.7785,123243.0
2016-08-22 15:45:00,70.45,70.48,70.43,70.43,111040.0,54.7785,54.8018,54.763,54.763,111040.0
2016-08-22 15:50:00,70.44,70.45,70.4,70.41,82072.0,54.7707,54.7785,54.7396,54.7474,82072.0
2016-08-22 15:55:00,70.41,70.42,70.37,70.39,175275.0,54.7474,54.7552,54.7163,54.7319,175275.0
2016-08-23 09:30:00,70.59,71.17,70.59,71.0,188360.0,54.8874,55.3383,54.8874,55.2062,188360.0
2016-08-23 09:35:00,71.01,71.25,71.0,71.06,104836.0,55.2139,55.4005,55.2062,55.2528,104836.0
2016-08-23 09:40:00,71.07,71.12,70.95,71.1,36156.0,55.2606,55.2995,55.1673,55.2839,36156.0
2016-08-23 09:45:00,71.1,71.25,71.07,71.14,44531.0,55.2839,55.4005,55.2606,55.315,44531.0
2016-08-23 09:50:00,71.15,71.3,71.08,71.3,80321.0,55.3228,55.4394,55.2684,55.4394,80321.0
2016-08-23 09:55:00,71.3,71.5,71.16,71.23,120287.0,55.4394,55.5949,55.3306,55.385,120287.0
2016-08-23 10:00:00,71.25,71.34,71.13,71.3,53597.0,55.4005,55.4705,55.3072,55.4394,53597.0
2016-08-23 10:05:00,71.29,71.45,71.28,71.41,50390.0,55.4317,55.5561,55.4239,55.525,50390.0
2016-08-23 10:10:00,71.41,71.45,71.35,71.43,63195.0,55.525,55.5561,55.4783,55.5405,63195.0
2016-08-23 10:15:00,71.43,71.49,71.39,71.42,52007.0,55.5405,55.5872,55.5094,55.5327,52007.0
2016-08-23 10:20:00,71.42,71.42,71.31,71.38,68275.0,55.5327,55.5327,55.4472,55.5016,68275.0
2016-08-23 10:25:00,71.38,71.4,71.3,71.32,88328.0,55.5016,55.5172,55.4394,55.455,88328.0
2016-08-23 10:30:00,71.33,71.33,71.2,71.24,65918.0,55.4628,55.4628,55.3617,55.3928,65918.0
2016-08-23 10:35:00,71.25,71.25,71.16,71.19,33498.0,55.4005,55.4005,55.3306,55.3539,33498.0
2016-08-23 10:40:00,71.19,71.19,71.11,71.15,35785.0,55.3539,55.3539,55.2917,55.3228,35785.0
2016-08-23 10:45:00,71.16,71.17,71.09,71.14,45340.0,55.3306,55.3383,55.2761,55.315,45340.0
2016-08-23 10:50:00,71.14,71.18,71.14,71.17,46681.0,55.315,55.3461,55.315,55.3383,46681.0
2016-08-23 10:55:00,71.16,71.23,71.13,71.22,67826.0,55.3306,55.385,55.3072,55.3772,67826.0
2016-08-23 11:00:00,71.23,71.26,71.17,71.26,45284.0,55.385,55.4083,55.3383,55.4083,45284.0
2016-08-23 11:05:00,71.26,71.27,71.22,71.24,44052.0,55.4083,55.4161,55.3772,55.3928,44052.0
2016-08-23 11:10:00,71.25,71.25,71.16,71.19,40501.0,55.4005,55.4005,55.3306,55.3539,40501.0
2016-08-23 11:15:00,71.2,71.25,71.18,71.25,47578.0,55.3617,55.4005,55.3461,55.4005,47578.0
2016-08-23 11:20:00,71.25,71.3,71.24,71.28,51998.0,55.4005,55.4394,55.3928,55.4239,51998.0
2016-08-23 11:25:00,71.28,71.28,71.25,71.25,28375.0,55.4239,55.4239,55.4005,55.4005,28375.0
2016-08-23 11:30:00,71.26,71.31,71.25,71.31,40481.0,55.4083,55.4472,55.4005,55.4472,40481.0
2016-08-23 11:35:00,71.3,71.38,71.3,71.38,57060.0,55.4394,55.5016,55.4394,55.5016,57060.0
2016-08-23 11:40:00,71.37,71.39,71.34,71.38,62890.0,55.4939,55.5094,55.4705,55.5016,62890.0
2016-08-23 11:45:00,71.38,71.4,71.37,71.38,57975.0,55.5016,55.5172,55.4939,55.5016,57975.0
2016-08-23 11:50:00,71.39,71.4,71.36,71.37,50930.0,55.5094,55.5172,55.4861,55.4939,50930.0
2016-08-23 11:55:00,71.37,71.39,71.34,71.37,33818.0,55.4939,55.5094,55.4705,55.4939,33818.0
2016-08-23 12:00:00,71.37,71.38,71.34,71.36,44646.0,55.4939,55.5016,55.4705,55.4861,44646.0
2016-08-23 12:05:00,71.36,71.37,71.34,71.36,36290.0,55.4861,55.4939,55.4705,55.4861,36290.0
2016-08-23 12:10:00,71.35,71.37,71.35,71.35,56364.0,55.4783,55.4939,55.4783,55.4783,56364.0
2016-08-23 12:15:00,71.35,71.36,71.25,71.26,48170.0,55.4783,55.4861,55.4005,55.4083,48170.0
2016-08-23 12:20:00,71.25,71.33,71.25,71.29,26861.0,55.4005,55.4628,55.4005,55.4317,26861.0
2016-08-23 12:25:00,71.29,71.31,71.26,71.31,43920.0,55.4317,55.4472,55.4083,55.4472,43920.0
2016-08-23 12:30:00,71.3,71.32,71.28,71.3,25567.0,55.4394,55.455,55.4239,55.4394,25567.0
2016-08-23 12:35:00,71.3,71.33,71.28,71.3,28719.0,55.4394,55.4628,55.4239,55.4394,28719.0
2016-08-23 12:40:00,71.3,71.31,71.28,71.29,13243.0,55.4394,55.4472,55.4239,55.4317,13243.0
2016-08-23 12:45:00,71.29,71.29,71.21,71.22,23836.0,55.4317,55.4317,55.3694,55.3772,23836.0
2016-08-23 12:50:00,71.23,71.27,71.12,71.15,34016.0,55.385,55.4161,55.2995,55.3228,34016.0
2016-08-23 12:55:00,71.15,71.18,71.14,71.17,16493.0,55.3228,55.3461,55.315,55.3383,16493.0
2016-08-23 13:00:00,71.17,71.18,71.11,71.11,34819.0,55.3383,55.3461,55.2917,55.2917,34819.0
2016-08-23 13:05:00,71.11,71.16,71.11,71.16,24402.0,55.2917,55.3306,55.2917,55.3306,24402.0
2016-08-23 13:10:00,71.16,71.17,71.13,71.16,34030.0,55.3306,55.3383,55.3072,55.3306,34030.0
2016-08-23 13:15:00,71.16,71.22,71.16,71.2,51976.0,55.3306,55.3772,55.3306,55.3617,51976.0
2016-08-23 13:20:00,71.2,71.23,71.2,71.2,27321.0,55.3617,55.385,55.3617,55.3617,27321.0
2016-08-23 13:25:00,71.21,71.23,71.17,71.2,37427.0,55.3694,55.385,55.3383,55.3617,37427.0
2016-08-23 13:30:00,71.19,71.2,71.16,71.18,67817.0,55.3539,55.3617,55.3306,55.3461,67817.0
2016-08-23 13:35:00,71.18,71.18,71.17,71.17,15775.0,55.3461,55.3461,55.3383,55.3383,15775.0
2016-08-23 13:40:00,71.17,71.22,71.17,71.22,39026.0,55.3383,55.3772,55.3383,55.3772,39026.0
2016-08-23 13:45:00,71.23,71.24,71.2,71.2,18071.0,55.385,55.3928,55.3617,55.3617,18071.0
2016-08-23 13:50:00,71.2,71.22,71.16,71.17,43614.0,55.3617,55.3772,55.3306,55.3383,43614.0
2016-08-23 13:55:00,71.16,71.19,71.14,71.18,28925.0,55.3306,55.3539,55.315,55.3461,28925.0
2016-08-23 14:00:00,71.17,71.19,71.14,71.15,26828.0,55.3383,55.3539,55.315,55.3228,26828.0
2016-08-23 14:05:00,71.16,71.19,71.15,71.17,24055.0,55.3306,55.3539,55.3228,55.3383,24055.0
2016-08-23 14:10:00,71.17,71.19,71.17,71.17,33704.0,55.3383,55.3539,55.3383,55.3383,33704.0
2016-08-23 14:15:00,71.18,71.21,71.17,71.18,36602.0,55.3461,55.3694,55.3383,55.3461,36602.0
2016-08-23 14:20:00,71.19,71.2,71.18,71.19,34383.0,55.3539,55.3617,55.3461,55.3539,34383.0
2016-08-23 14:25:00,71.18,71.25,71.18,71.25,25043.0,55.3461,55.4005,55.3461,55.4005,25043.0
2016-08-23 14:30:00,71.24,71.27,71.23,71.27,43188.0,55.3928,55.4161,55.385,55.4161,43188.0
2016-08-23 14:35:00,71.28,71.3,71.27,71.3,31010.0,55.4239,55.4394,55.4161,55.4394,31010.0
2016-08-23 14:40:00,71.3,71.3,71.26,71.28,42155.0,55.4394,55.4394,55.4083,55.4239,42155.0
2016-08-23 14:45:00,71.27,71.32,71.27,71.31,62569.0,55.4161,55.455,55.4161,55.4472,62569.0
2016-08-23 14:50:00,71.31,71.32,71.3,71.32,40806.0,55.4472,55.455,55.4394,55.455,40806.0
2016-08-23 14:55:00,71.31,71.33,71.31,71.32,42793.0,55.4472,55.4628,55.4472,55.455,42793.0
2016-08-23 15:00:00,71.31,71.32,71.29,71.3,55284.0,55.4472,55.455,55.4317,55.4394,55284.0
2016-08-23 15:05:00,71.3,71.31,71.27,71.31,30356.0,55.4394,55.4472,55.4161,55.4472,30356.0
2016-08-23 15:10:00,71.3,71.33,71.29,71.33,44340.0,55.4394,55.4628,55.4317,55.4628,44340.0
2016-08-23 15:15:00,71.33,71.33,71.27,71.28,65075.0,55.4628,55.4628,55.4161,55.4239,65075.0
2016-08-23 15:20:00,71.29,71.29,71.24,71.25,55102.0,55.4317,55.4317,55.3928,55.4005,55102.0
2016-08-23 15:25:00,71.25,71.25,71.18,71.21,47480.0,55.4005,55.4005,55.3461,55.3694,47480.0
2016-08-23 15:30:00,71.2,71.21,71.18,71.19,59869.0,55.3617,55.3694,55.3461,55.3539,59869.0
2016-08-23 15:35:00,71.18,71.19,71.1,71.1,72734.0,55.3461,55.3539,55.2839,55.2839,72734.0
2016-08-23 15:40:00,71.1,71.11,71.08,71.09,66077.0,55.2839,55.2917,55.2684,55.2761,66077.0
2016-08-23 15:45:00,71.08,71.11,71.06,71.08,103805.0,55.2684,55.2917,55.2528,55.2684,103805.0
2016-08-23 15:50:00,71.09,71.1,71.04,71.05,100533.0,55.2761,55.2839,55.2373,55.245,100533.0
2016-08-23 15:55:00,71.04,71.09,71.01,71.07,183642.0,55.2373,55.2761,55.2139,55.2606,183642.0
2016-08-24 09:30:00,71.23,71.45,71.2,71.32,107997.0,55.385,55.5561,55.3617,55.455,107997.0
2016-08-24 09:35:00,71.34,71.35,71.2,71.25,39762.0,55.4705,55.4783,55.3617,55.4005,39762.0
2016-08-24 09:40:00,71.25,71.35,71.21,71.26,40571.0,55.4005,55.4783,55.3694,55.4083,40571.0
2016-08-24 09:45:00,71.27,71.36,71.26,71.28,33026.0,55.4161,55.4861,55.4083,55.4239,33026.0
2016-08-24 09:50:00,71.29,71.41,71.19,71.36,47528.0,55.4317,55.525,55.3539,55.4861,47528.0
2016-08-24 09:55:00,71.38,71.45,71.35,71.44,37517.0,55.5016,55.5561,55.4783,55.5483,37517.0
2016-08-24 10:00:00,71.45,71.5,71.42,71.48,65748.0,55.5561,55.5949,55.5327,55.5794,65748.0
2016-08-24 10:05:00,71.49,71.5,71.43,71.44,79437.0,55.5872,55.5949,55.5405,55.5483,79437.0
2016-08-24 10:10:00,71.44,71.44,71.38,71.39,40454.0,55.5483,55.5483,55.5016,55.5094,40454.0
2016-08-24 10:15:00,71.38,71.39,71.28,71.31,49501.0,55.5016,55.5094,55.4239,55.4472,49501.0
2016-08-24 10:20:00,71.3,71.34,71.28,71.34,42758.0,55.4394,55.4705,55.4239,55.4705,42758.0
2016-08-24 10:25:00,71.34,71.5,71.33,71.5,38345.0,55.4705,55.5949,55.4628,55.5949,38345.0
2016-08-24 10:30:00,71.49,71.5,71.45,71.46,108968.0,55.5872,55.5949,55.5561,55.5638,108968.0
2016-08-24 10:35:00,71.45,71.46,71.34,71.44,60600.0,55.5561,55.5638,55.4705,55.5483,60600.0
2016-08-24 10:40:00,71.43,71.48,71.41,71.47,43874.0,55.5405,55.5794,55.525,55.5716,43874.0
2016-08-24 10:45:00,71.48,71.48,71.38,71.43,65867.0,55.5794,55.5794,55.5016,55.5405,65867.0
2016-08-24 10:50:00,71.43,71.44,71.4,71.43,24355.0,55.5405,55.5483,55.5172,55.5405,24355.0
2016-08-24 10:55:00,71.44,71.5,71.43,71.47,73190.0,55.5483,55.5949,55.5405,55.5716,73190.0
2016-08-24 11:00:00,71.46,71.47,71.44,71.44,39703.0,55.5638,55.5716,55.5483,55.5483,39703.0
2016-08-24 11:05:00,71.44,71.5,71.44,71.49,57579.0,55.5483,55.5949,55.5483,55.5872,57579.0
2016-08-24 11:10:00,71.48,71.49,71.43,71.45,57738.0,55.5794,55.5872,55.5405,55.5561,57738.0
2016-08-24 11:15:00,71.44,71.45,71.4,71.41,54375.0,55.5483,55.5561,55.5172,55.525,54375.0
2016-08-24 11:20:00,71.4,71.45,71.4,71.45,36856.0,55.5172,55.5561,55.5172,55.5561,36856.0
2016-08-24 11:25:00,71.45,71.5,71.42,71.49,42253.0,55.5561,55.5949,55.5327,55.5872,42253.0
2016-08-24 11:30:00,71.49,71.5,71.45,71.5,61835.0,55.5872,55.5949,55.5561,55.5949,61835.0
2016-08-24 11:35:00,71.49,71.5,71.46,71.48,40546.0,55.5872,55.5949,55.5638,55.5794,40546.0
2016-08-24 11:40:00,71.48,71.5,71.48,71.49,105760.0,55.5794,55.5949,55.5794,55.5872,105760.0
2016-08-24 11:45:00,71.48,71.63,71.47,71.62,729549.0,55.5794,55.696,55.5716,55.6882,729549.0
2016-08-24 11:50:00,71.62,71.7,71.62,71.68,58347.0,55.6882,55.7504,55.6882,55.7349,58347.0
2016-08-24 11:55:00,71.68,71.79,71.67,71.77,55426.0,55.7349,55.8204,55.7271,55.8049,55426.0
2016-08-24 12:00:00,71.76,71.77,71.67,71.69,41129.0,55.7971,55.8049,55.7271,55.7427,41129.0
2016-08-24 12:05:00,71.69,71.73,71.44,71.72,97968.0,55.7427,55.7738,55.5483,55.766,97968.0
2016-08-24 12:10:00,71.73,71.86,71.72,71.81,39607.0,55.7738,55.8749,55.766,55.836,39607.0
2016-08-24 12:15:00,71.81,71.82,71.7,71.73,66189.0,55.836,55.8438,55.7504,55.7738,66189.0
2016-08-24 12:20:00,71.72,71.81,71.72,71.77,24511.0,55.766,55.836,55.766,55.8049,24511.0
2016-08-24 12:25:00,71.76,71.82,71.76,71.8,24484.0,55.7971,55.8438,55.7971,55.8282,24484.0
2016-08-24 12:30:00,71.81,71.84,71.79,71.81,30436.0,55.836,55.8593,55.8204,55.836,30436.0
2016-08-24 12:35:00,71.81,71.82,71.75,71.8,22245.0,55.836,55.8438,55.7893,55.8282,22245.0
2016-08-24 12:40:00,71.8,71.86,71.79,71.84,35161.0,55.8282,55.8749,55.8204,55.8593,35161.0
2016-08-24 12:45:00,71.83,71.88,71.82,71.87,23650.0,55.8515,55.8904,55.8438,55.8826,23650.0
2016-08-24 12:50:00,71.86,71.94,71.86,71.91,32774.0,55.8749,55.9371,55.8749,55.9137,32774.0
2016-08-24 12:55:00,71.92,71.94,71.89,71.89,28041.0,55.9215,55.9371,55.8982,55.8982,28041.0
2016-08-24 13:00:00,71.89,71.9,71.84,71.89,23202.0,55.8982,55.906,55.8593,55.8982,23202.0
2016-08-24 13:05:00,71.88,71.91,71.85,71.85,29829.0,55.8904,55.9137,55.8671,55.8671,29829.0
2016-08-24 13:10:00,71.85,71.86,71.81,71.82,21752.0,55.8671,55.8749,55.836,55.8438,21752.0
2016-08-24 13:15:00,71.82,71.84,71.81,71.82,31222.0,55.8438,55.8593,55.836,55.8438,31222.0
2016-08-24 13:20:00,71.81,71.81,71.75,71.76,26593.0,55.836,55.836,55.7893,55.7971,26593.0
2016-08-24 13:25:00,71.75,71.8,71.75,71.79,23132.0,55.7893,55.8282,55.7893,55.8204,23132.0
2016-08-24 13:30:00,71.78,71.79,71.76,71.77,22998.0,55.8127,55.8204,55.7971,55.8049,22998.0
2016-08-24 13:35:00,71.76,71.77,71.67,71.68,32691.0,55.7971,55.8049,55.7271,55.7349,32691.0
2016-08-24 13:40:00,71.68,71.71,71.68,71.69,28073.0,55.7349,55.7582,55.7349,55.7427,28073.0
2016-08-24 13:45:00,71.69,71.77,71.69,71.75,18722.0,55.7427,55.8049,55.7427,55.7893,18722.0
2016-08-24 13:50:00,71.75,71.76,71.63,71.66,31577.0,55.7893,55.7971,55.696,55.7193,31577.0
2016-08-24 13:55:00,71.67,71.67,71.62,71.64,23074.0,55.7271,55.7271,55.6882,55.7038,23074.0
2016-08-24 14:00:00,71.64,71.7,71.64,71.67,39587.0,55.7038,55.7504,55.7038,55.7271,39587.0
2016-08-24 14:05:00,71.67,71.68,71.63,71.66,28343.0,55.7271,55.7349,55.696,55.7193,28343.0
2016-08-24 14:10:00,71.65,71.69,71.63,71.65,33818.0,55.7116,55.7427,55.696,55.7116,33818.0
2016-08-24 14:15:00,71.65,71.7,71.65,71.69,26117.0,55.7116,55.7504,55.7116,55.7427,26117.0
2016-08-24 14:20:00,71.7,71.7,71.57,71.58,43576.0,55.7504,55.7504,55.6494,55.6571,43576.0
2016-08-24 14:25:00,71.59,71.65,71.58,71.65,42098.0,55.6649,55.7116,55.6571,55.7116,42098.0
2016-08-24 14:30:00,71.64,71.69,71.63,71.68,34131.0,55.7038,55.7427,55.696,55.7349,34131.0
2016-08-24 14:35:00,71.68,71.73,71.66,71.7,54983.0,55.7349,55.7738,55.7193,55.7504,54983.0
2016-08-24 14:40:00,71.7,71.76,71.68,71.76,40187.0,55.7504,55.7971,55.7349,55.7971,40187.0
2016-08-24 14:45:00,71.76,71.76,71.7,71.7,34502.0,55.7971,55.7971,55.7504,55.7504,34502.0
2016-08-24 14:50:00,71.7,71.75,71.7,71.7,40449.0,55.7504,55.7893,55.7504,55.7504,40449.0
2016-08-24 14:55:00,71.7,71.78,71.69,71.78,33400.0,55.7504,55.8127,55.7427,55.8127,33400.0
2016-08-24 15:00:00,71.78,71.78,71.74,71.77,57025.0,55.8127,55.8127,55.7815,55.8049,57025.0
2016-08-24 15:05:00,71.78,71.79,71.73,71.73,60467.0,55.8127,55.8204,55.7738,55.7738,60467.0
2016-08-24 15:10:00,71.72,71.77,71.7,71.74,48757.0,55.766,55.8049,55.7504,55.7815,48757.0
2016-08-24 15:15:00,71.74,71.77,71.72,71.74,38384.0,55.7815,55.8049,55.766,55.7815,38384.0
2016-08-24 15:20:00,71.74,71.75,71.7,71.73,43926.0,55.7815,55.7893,55.7504,55.7738,43926.0
2016-08-24 15:25:00,71.73,71.79,71.72,71.76,67277.0,55.7738,55.8204,55.766,55.7971,67277.0
2016-08-24 15:30:00,71.76,71.77,71.71,71.76,57084.0,55.7971,55.8049,55.7582,55.7971,57084.0
2016-08-24 15:35:00,71.77,71.77,71.65,71.65,69132.0,55.8049,55.8049,55.7116,55.7116,69132.0
2016-08-24 15:40:00,71.65,71.69,71.61,71.67,111642.0,55.7116,55.7427,55.6805,55.7271,111642.0
2016-08-24 15:45:00,71.67,71.69,71.61,71.66,84840.0,55.7271,55.7427,55.6805,55.7193,84840.0
2016-08-24 15:50:00,71.67,71.72,71.66,71.71,126070.0,55.7271,55.766,55.7193,55.7582,126070.0
2016-08-24 15:55:00,71.71,71.76,71.67,71.75,269036.0,55.7582,55.7971,55.7271,55.7893,269036.0
2016-08-25 09:30:00,71.41,71.61,71.26,71.48,101200.0,55.525,55.6805,55.4083,55.5794,101200.0
2016-08-25 09:35:00,71.45,71.58,71.33,71.56,47765.0,55.5561,55.6571,55.4628,55.6416,47765.0
2016-08-25 09:40:00,71.55,71.63,71.49,71.63,46609.0,55.6338,55.696,55.5872,55.696,46609.0
2016-08-25 09:45:00,71.62,71.69,71.53,71.66,43746.0,55.6882,55.7427,55.6183,55.7193,43746.0
2016-08-25 09:50:00,71.66,71.91,71.56,71.89,81772.0,55.7193,55.9137,55.6416,55.8982,81772.0
2016-08-25 09:55:00,71.89,71.95,71.81,71.92,50417.0,55.8982,55.9448,55.836,55.9215,50417.0
2016-08-25 10:00:00,71.91,72.0,71.87,71.99,92235.0,55.9137,55.9837,55.8826,55.9759,92235.0
2016-08-25 10:05:00,71.98,72.09,71.96,72.09,66638.0,55.9682,56.0537,55.9526,56.0537,66638.0
2016-08-25 10:10:00,72.08,72.1,72.0,72.06,51000.0,56.0459,56.0615,55.9837,56.0304,51000.0
2016-08-25 10:15:00,72.05,72.05,71.9,71.93,43996.0,56.0226,56.0226,55.906,55.9293,43996.0
2016-08-25 10:20:00,71.92,71.94,71.82,71.82,52005.0,55.9215,55.9371,55.8438,55.8438,52005.0
2016-08-25 10:25:00,71.83,71.84,71.75,71.78,29265.0,55.8515,55.8593,55.7893,55.8127,29265.0
2016-08-25 10:30:00,71.78,71.91,71.77,71.89,55567.0,55.8127,55.9137,55.8049,55.8982,55567.0
2016-08-25 10:35:00,71.89,71.92,71.78,71.78,34659.0,55.8982,55.9215,55.8127,55.8127,34659.0
2016-08-25 10:40:00,71.78,71.92,71.77,71.91,38351.0,55.8127,55.9215,55.8049,55.9137,38351.0
2016-08-25 10:45:00,71.91,71.96,71.86,71.93,35023.0,55.9137,55.9526,55.8749,55.9293,35023.0
2016-08-25 10:50:00,71.94,72.02,71.94,71.97,46912.0,55.9371,55.9993,55.9371,55.9604,46912.0
2016-08-25 10:55:00,71.97,71.98,71.93,71.93,35001.0,55.9604,55.9682,55.9293,55.9293,35001.0
2016-08-25 11:00:00,71.93,72.0,71.91,71.96,60598.0,55.9293,55.9837,55.9137,55.9526,60598.0
2016-08-25 11:05:00,71.96,71.96,71.83,71.84,42626.0,55.9526,55.9526,55.8515,55.8593,42626.0
2016-08-25 11:10:00,71.84,71.91,71.83,71.86,44596.0,55.8593,55.9137,55.8515,55.8749,44596.0
2016-08-25 11:15:00,71.85,71.88,71.74,71.75,40393.0,55.8671,55.8904,55.7815,55.7893,40393.0
2016-08-25 11:20:00,71.74,71.8,71.68,71.69,37367.0,55.7815,55.8282,55.7349,55.7427,37367.0
2016-08-25 11:25:00,71.69,71.73,71.65,71.67,41695.0,55.7427,55.7738,55.7116,55.7271,41695.0
2016-08-25 11:30:00,71.67,71.74,71.6,71.62,50212.0,55.7271,55.7815,55.6727,55.6882,50212.0
2016-08-25 11:35:00,71.61,71.61,71.52,71.53,45616.0,55.6805,55.6805,55.6105,55.6183,45616.0
2016-08-25 11:40:00,71.54,71.55,71.34,71.38,69407.0,55.626,55.6338,55.4705,55.5016,69407.0
2016-08-25 11:45:00,71.39,71.47,71.34,71.46,45039.0,55.5094,55.5716,55.4705,55.5638,45039.0
2016-08-25 11:50:00,71.46,71.46,71.31,71.31,44373.0,55.5638,55.5638,55.4472,55.4472,44373.0
2016-08-25 11:55:00,71.32,71.34,71.27,71.29,43003.0,55.455,55.4705,55.4161,55.4317,43003.0
2016-08-25 12:00:00,71.29,71.29,71.24,71.25,60145.0,55.4317,55.4317,55.3928,55.4005,60145.0
2016-08-25 12:05:00,71.25,71.28,71.22,71.26,49283.0,55.4005,55.4239,55.3772,55.4083,49283.0
2016-08-25 12:10:00,71.26,71.31,71.24,71.24,42260.0,55.4083,55.4472,55.3928,55.3928,42260.0
2016-08-25 12:15:00,71.25,71.26,71.15,71.21,63753.0,55.4005,55.4083,55.3228,55.3694,63753.0
2016-08-25 12:20:00,71.21,71.28,71.2,71.24,26816.0,55.3694,55.4239,55.3617,55.3928,26816.0
2016-08-25 12:25:00,71.25,71.27,71.18,71.25,45209.0,55.4005,55.4161,55.3461,55.4005,45209.0
2016-08-25 12:30:00,71.25,71.29,71.2,71.2,43875.0,55.4005,55.4317,55.3617,55.3617,43875.0
2016-08-25 12:35:00,71.2,71.25,71.19,71.2,35238.0,55.3617,55.4005,55.3539,55.3617,35238.0
2016-08-25 12:40:00,71.2,71.22,71.08,71.1,59677.0,55.3617,55.3772,55.2684,55.2839,59677.0
2016-08-25 12:45:00,71.1,71.18,71.09,71.14,30823.0,55.2839,55.3461,55.2761,55.315,30823.0
2016-08-25 12:50:00,71.14,71.14,71.08,71.09,27571.0,55.315,55.315,55.2684,55.2761,27571.0
2016-08-25 12:55:00,71.1,71.12,71.02,71.11,47807.0,55.2839,55.2995,55.2217,55.2917,47807.0
2016-08-25 13:00:00,71.11,71.13,71.1,71.12,17358.0,55.2917,55.3072,55.2839,55.2995,17358.0
2016-08-25 13:05:00,71.12,71.14,71.1,71.11,31929.0,55.2995,55.315,55.2839,55.2917,31929.0
2016-08-25 13:10:00,71.11,71.12,71.05,71.06,30239.0,55.2917,55.2995,55.245,55.2528,30239.0
2016-08-25 13:15:00,71.07,71.09,71.03,71.03,27041.0,55.2606,55.2761,55.2295,55.2295,27041.0
2016-08-25 13:20:00,71.04,71.04,70.86,70.87,81105.0,55.2373,55.2373,55.0973,55.1051,81105.0
2016-08-25 13:25:00,70.87,70.94,70.85,70.9,69245.0,55.1051,55.1595,55.0895,55.1284,69245.0
2016-08-25 13:30:00,70.9,70.95,70.88,70.89,65102.0,55.1284,55.1673,55.1129,55.1206,65102.0
2016-08-25 13:35:00,70.89,70.95,70.8,70.83,65678.0,55.1206,55.1673,55.0507,55.074,65678.0
2016-08-25 13:40:00,70.82,70.83,70.75,70.76,46767.0,55.0662,55.074,55.0118,55.0195,46767.0
2016-08-25 13:45:00,70.75,70.81,70.74,70.77,50738.0,55.0118,55.0584,55.004,55.0273,50738.0
2016-08-25 13:50:00,70.76,70.79,70.68,70.69,52797.0,55.0195,55.0429,54.9573,54.9651,52797.0
2016-08-25 13:55:00,70.68,70.69,70.59,70.63,89543.0,54.9573,54.9651,54.8874,54.9185,89543.0
2016-08-25 14:00:00,70.63,70.74,70.63,70.72,72550.0,54.9185,55.004,54.9185,54.9884,72550.0
2016-08-25 14:05:00,70.73,70.73,70.6,70.62,70915.0,54.9962,54.9962,54.8951,54.9107,70915.0
2016-08-25 14:10:00,70.62,70.75,70.62,70.71,55366.0,54.9107,55.0118,54.9107,54.9807,55366.0
2016-08-25 14:15:00,70.7,70.76,70.69,70.7,59158.0,54.9729,55.0195,54.9651,54.9729,59158.0
2016-08-25 14:20:00,70.69,70.73,70.66,70.67,58865.0,54.9651,54.9962,54.9418,54.9496,58865.0
2016-08-25 14:25:00,70.68,70.73,70.66,70.68,55027.0,54.9573,54.9962,54.9418,54.9573,55027.0
2016-08-25 14:30:00,70.68,70.69,70.62,70.64,56453.0,54.9573,54.9651,54.9107,54.9262,56453.0
2016-08-25 14:35:00,70.63,70.68,70.59,70.64,58279.0,54.9185,54.9573,54.8874,54.9262,58279.0
2016-08-25 14:40:00,70.63,70.7,70.62,70.7,43654.0,54.9185,54.9729,54.9107,54.9729,43654.0
2016-08-25 14:45:00,70.7,70.7,70.64,70.65,36706.0,54.9729,54.9729,54.9262,54.934,36706.0
2016-08-25 14:50:00,70.64,70.68,70.62,70.62,54177.0,54.9262,54.9573,54.9107,54.9107,54177.0
2016-08-25 14:55:00,70.63,70.71,70.62,70.67,45622.0,54.9185,54.9807,54.9107,54.9496,45622.0
2016-08-25 15:00:00,70.66,70.75,70.65,70.71,53819.0,54.9418,55.0118,54.934,54.9807,53819.0
2016-08-25 15:05:00,70.72,70.8,70.71,70.8,34308.0,54.9884,55.0507,54.9807,55.0507,34308.0
2016-08-25 15:10:00,70.8,70.87,70.79,70.83,70708.0,55.0507,55.1051,55.0429,55.074,70708.0
2016-08-25 15:15:00,70.83,70.93,70.81,70.92,65026.0,55.074,55.1517,55.0584,55.144,65026.0
2016-08-25 15:20:00,70.92,70.99,70.92,70.99,79825.0,55.144,55.1984,55.144,55.1984,79825.0
2016-08-25 15:25:00,70.99,71.04,70.92,70.95,58184.0,55.1984,55.2373,55.144,55.1673,58184.0
2016-08-25 15:30:00,70.94,71.04,70.92,71.02,66762.0,55.1595,55.2373,55.144,55.2217,66762.0
2016-08-25 15:35:00,71.02,71.03,70.92,70.95,107347.0,55.2217,55.2295,55.144,55.1673,107347.0
2016-08-25 15:40:00,70.95,70.95,70.82,70.85,87088.0,55.1673,55.1673,55.0662,55.0895,87088.0
2016-08-25 15:45:00,70.85,70.93,70.84,70.9,107920.0,55.0895,55.1517,55.0818,55.1284,107920.0
2016-08-25 15:50:00,70.9,70.91,70.82,70.89,128674.0,55.1284,55.1362,55.0662,55.1206,128674.0
2016-08-25 15:55:00,70.89,70.89,70.76,70.82,219760.0,55.1206,55.1206,55.0195,55.0662,219760.0
2016-08-26 09:30:00,70.78,71.3,70.75,71.21,116825.0,55.0351,55.4394,55.0118,55.3694,116825.0
2016-08-26 09:35:00,71.23,71.39,71.12,71.35,71602.0,55.385,55.5094,55.2995,55.4783,71602.0
2016-08-26 09:40:00,71.3,71.31,71.03,71.25,47264.0,55.4394,55.4472,55.2295,55.4005,47264.0
2016-08-26 09:45:00,71.26,71.29,71.13,71.14,105296.0,55.4083,55.4317,55.3072,55.315,105296.0
2016-08-26 09:50:00,71.12,71.15,71.05,71.14,43996.0,55.2995,55.3228,55.245,55.315,43996.0
2016-08-26 09:55:00,71.13,71.19,70.95,71.04,31590.0,55.3072,55.3539,55.1673,55.2373,31590.0
2016-08-26 10:00:00,71.03,71.15,70.73,71.09,58500.0,55.2295,55.3228,54.9962,55.2761,58500.0
2016-08-26 10:05:00,71.09,71.25,71.07,71.13,50129.0,55.2761,55.4005,55.2606,55.3072,50129.0
2016-08-26 10:10:00,71.13,71.34,71.09,71.34,84511.0,55.3072,55.4705,55.2761,55.4705,84511.0
2016-08-26 10:15:00,71.34,71.5,71.31,71.31,58457.0,55.4705,55.5949,55.4472,55.4472,58457.0
2016-08-26 10:20:00,71.3,71.31,71.2,71.23,68203.0,55.4394,55.4472,55.3617,55.385,68203.0
2016-08-26 10:25:00,71.24,71.25,71.17,71.22,83161.0,55.3928,55.4005,55.3383,55.3772,83161.0
2016-08-26 10:30:00,71.22,71.26,71.19,71.24,54078.0,55.3772,55.4083,55.3539,55.3928,54078.0
2016-08-26 10:35:00,71.24,71.39,71.23,71.3,38542.0,55.3928,55.5094,55.385,55.4394,38542.0
2016-08-26 10:40:00,71.29,71.29,71.22,71.23,40889.0,55.4317,55.4317,55.3772,55.385,40889.0
2016-08-26 10:45:00,71.22,71.28,71.19,71.22,35385.0,55.3772,55.4239,55.3539,55.3772,35385.0
2016-08-26 10:50:00,71.22,71.23,71.14,71.2,40999.0,55.3772,55.385,55.315,55.3617,40999.0
2016-08-26 10:55:00,71.21,71.24,71.18,71.19,62180.0,55.3694,55.3928,55.3461,55.3539,62180.0
2016-08-26 11:00:00,71.18,71.19,71.05,71.07,76830.0,55.3461,55.3539,55.245,55.2606,76830.0
2016-08-26 11:05:00,71.07,71.07,70.96,71.01,77911.0,55.2606,55.2606,55.1751,55.2139,77911.0
2016-08-26 11:10:00,71.01,71.06,70.96,71.06,35561.0,55.2139,55.2528,55.1751,55.2528,35561.0
2016-08-26 11:15:00,71.06,71.09,71.0,71.03,49595.0,55.2528,55.2761,55.2062,55.2295,49595.0
2016-08-26 11:20:00,71.02,71.05,70.95,71.0,95048.0,55.2217,55.245,55.1673,55.2062,95048.0
2016-08-26 11:25:00,71.01,71.05,70.95,70.99,37530.0,55.2139,55.245,55.1673,55.1984,37530.0
2016-08-26 11:30:00,70.99,71.02,70.95,70.98,38095.0,55.1984,55.2217,55.1673,55.1906,38095.0
2016-08-26 11:35:00,70.98,71.09,70.92,70.98,45847.0,55.1906,55.2761,55.144,55.1906,45847.0
2016-08-26 11:40:00,70.99,71.0,70.91,70.97,61959.0,55.1984,55.2062,55.1362,55.1828,61959.0
2016-08-26 11:45:00,70.96,71.03,70.93,70.93,88417.0,55.1751,55.2295,55.1517,55.1517,88417.0
2016-08-26 11:50:00,70.94,70.94,70.7,70.78,50578.0,55.1595,55.1595,54.9729,55.0351,50578.0
2016-08-26 11:55:00,70.77,70.77,70.69,70.72,30575.0,55.0273,55.0273,54.9651,54.9884,30575.0
2016-08-26 12:00:00,70.71,70.72,70.65,70.65,44169.0,54.9807,54.9884,54.934,54.934,44169.0
2016-08-26 12:05:00,70.64,70.68,70.52,70.54,43458.0,54.9262,54.9573,54.8329,54.8485,43458.0
2016-08-26 12:10:00,70.53,70.57,70.44,70.46,52757.0,54.8407,54.8718,54.7707,54.7863,52757.0
2016-08-26 12:15:00,70.45,70.48,70.4,70.44,35540.0,54.7785,54.8018,54.7396,54.7707,35540.0
2016-08-26 12:20:00,70.43,70.48,70.42,70.45,35959.0,54.763,54.8018,54.7552,54.7785,35959.0
2016-08-26 12:25:00,70.46,70.47,70.41,70.45,27910.0,54.7863,54.7941,54.7474,54.7785,27910.0
2016-08-26 12:30:00,70.45,70.46,70.36,70.45,34058.0,54.7785,54.7863,54.7085,54.7785,34058.0
2016-08-26 12:35:00,70.46,70.46,70.37,70.38,30039.0,54.7863,54.7863,54.7163,54.7241,30039.0
2016-08-26 12:40:00,70.39,70.4,70.34,70.34,34589.0,54.7319,54.7396,54.693,54.693,34589.0
2016-08-26 12:45:00,70.34,70.36,70.3,70.33,27746.0,54.693,54.7085,54.6619,54.6852,27746.0
2016-08-26 12:50:00,70.33,70.35,70.27,70.29,56480.0,54.6852,54.7008,54.6385,54.6541,56480.0
2016-08-26 12:55:00,70.28,70.31,70.27,70.27,30352.0,54.6463,54.6697,54.6385,54.6385,30352.0
2016-08-26 13:00:00,70.27,70.35,70.26,70.3,82331.0,54.6385,54.7008,54.6308,54.6619,82331.0
2016-08-26 13:05:00,70.3,70.35,70.18,70.23,111592.0,54.6619,54.7008,54.5686,54.6074,111592.0
2016-08-26 13:10:00,70.23,70.26,70.18,70.19,23946.0,54.6074,54.6308,54.5686,54.5763,23946.0
2016-08-26 13:15:00,70.19,70.19,70.11,70.15,28020.0,54.5763,54.5763,54.5141,54.5452,28020.0
2016-08-26 13:20:00,70.14,70.15,70.11,70.13,15760.0,54.5375,54.5452,54.5141,54.5297,15760.0
2016-08-26 13:25:00,70.13,70.21,70.13,70.19,21501.0,54.5297,54.5919,54.5297,54.5763,21501.0
2016-08-26 13:30:00,70.18,70.24,70.18,70.21,152123.0,54.5686,54.6152,54.5686,54.5919,152123.0
2016-08-26 13:35:00,70.21,70.32,70.21,70.3,122199.0,54.5919,54.6774,54.5919,54.6619,122199.0
2016-08-26 13:40:00,70.3,70.33,70.26,70.27,163826.0,54.6619,54.6852,54.6308,54.6385,163826.0
2016-08-26 13:45:00,70.28,70.34,70.21,70.22,80456.0,54.6463,54.693,54.5919,54.5997,80456.0
2016-08-26 13:50:00,70.21,70.27,70.18,70.19,62653.0,54.5919,54.6385,54.5686,54.5763,62653.0
2016-08-26 13:55:00,70.19,70.19,70.16,70.17,64799.0,54.5763,54.5763,54.553,54.5608,64799.0
2016-08-26 14:00:00,70.17,70.19,70.14,70.16,38016.0,54.5608,54.5763,54.5375,54.553,38016.0
2016-08-26 14:05:00,70.16,70.24,70.14,70.2,26833.0,54.553,54.6152,54.5375,54.5841,26833.0
2016-08-26 14:10:00,70.2,70.25,70.13,70.14,29905.0,54.5841,54.623,54.5297,54.5375,29905.0
2016-08-26 14:15:00,70.14,70.14,70.08,70.12,42048.0,54.5375,54.5375,54.4908,54.5219,42048.0
2016-08-26 14:20:00,70.12,70.13,70.08,70.12,25506.0,54.5219,54.5297,54.4908,54.5219,25506.0
2016-08-26 14:25:00,70.12,70.15,70.09,70.13,20118.0,54.5219,54.5452,54.4986,54.5297,20118.0
2016-08-26 14:30:00,70.13,70.16,70.09,70.16,26080.0,54.5297,54.553,54.4986,54.553,26080.0
2016-08-26 14:35:00,70.15,70.21,70.13,70.2,18585.0,54.5452,54.5919,54.5297,54.5841,18585.0
2016-08-26 14:40:00,70.2,70.25,70.19,70.23,26784.0,54.5841,54.623,54.5763,54.6074,26784.0
2016-08-26 14:45:00,70.23,70.23,70.16,70.17,33866.0,54.6074,54.6074,54.553,54.5608,33866.0
2016-08-26 14:50:00,70.17,70.18,70.13,70.16,24867.0,54.5608,54.5686,54.5297,54.553,24867.0
2016-08-26 14:55:00,70.15,70.19,70.15,70.19,30319.0,54.5452,54.5763,54.5452,54.5763,30319.0
2016-08-26 15:00:00,70.19,70.23,70.17,70.19,59104.0,54.5763,54.6074,54.5608,54.5763,59104.0
2016-08-26 15:05:00,70.19,70.21,70.18,70.2,62905.0,54.5763,54.5919,54.5686,54.5841,62905.0
2016-08-26 15:10:00,70.2,70.26,70.18,70.26,56328.0,54.5841,54.6308,54.5686,54.6308,56328.0
2016-08-26 15:15:00,70.26,70.32,70.25,70.3,40852.0,54.6308,54.6774,54.623,54.6619,40852.0
2016-08-26 15:20:00,70.3,70.32,70.26,70.31,41407.0,54.6619,54.6774,54.6308,54.6697,41407.0
2016-08-26 15:25:00,70.32,70.44,70.32,70.42,57115.0,54.6774,54.7707,54.6774,54.7552,57115.0
2016-08-26 15:30:00,70.42,70.53,70.42,70.47,40433.0,54.7552,54.8407,54.7552,54.7941,40433.0
2016-08-26 15:35:00,70.47,70.49,70.42,70.47,84448.0,54.7941,54.8096,54.7552,54.7941,84448.0
2016-08-26 15:40:00,70.48,70.52,70.4,70.4,74491.0,54.8018,54.8329,54.7396,54.7396,74491.0
2016-08-26 15:45:00,70.41,70.5,70.39,70.48,87840.0,54.7474,54.8174,54.7319,54.8018,87840.0
2016-08-26 15:50:00,70.48,70.49,70.39,70.39,95169.0,54.8018,54.8096,54.7319,54.7319,95169.0
2016-08-26 15:55:00,70.39,70.41,70.34,70.37,191624.0,54.7319,54.7474,54.693,54.7163,191624.0
2016-08-29 09:30:00,70.43,70.9,70.36,70.73,68746.0,54.763,55.1284,54.7085,54.9962,68746.0
2016-08-29 09:35:00,70.59,70.62,70.37,70.57,31276.0,54.8874,54.9107,54.7163,54.8718,31276.0
2016-08-29 09:40:00,70.55,70.6,70.45,70.6,21763.0,54.8563,54.8951,54.7785,54.8951,21763.0
2016-08-29 09:45:00,70.59,70.6,70.43,70.49,36610.0,54.8874,54.8951,54.763,54.8096,36610.0
2016-08-29 09:50:00,70.51,70.53,70.36,70.41,36474.0,54.8252,54.8407,54.7085,54.7474,36474.0
2016-08-29 09:55:00,70.41,70.52,70.38,70.52,47930.0,54.7474,54.8329,54.7241,54.8329,47930.0
2016-08-29 10:00:00,70.53,70.6,70.49,70.54,47394.0,54.8407,54.8951,54.8096,54.8485,47394.0
2016-08-29 10:05:00,70.54,70.58,70.49,70.55,33342.0,54.8485,54.8796,54.8096,54.8563,33342.0
2016-08-29 10:10:00,70.55,70.65,70.55,70.6,29415.0,54.8563,54.934,54.8563,54.8951,29415.0
2016-08-29 10:15:00,70.61,70.61,70.49,70.49,24600.0,54.9029,54.9029,54.8096,54.8096,24600.0
2016-08-29 10:20:00,70.49,70.52,70.4,70.42,36383.0,54.8096,54.8329,54.7396,54.7552,36383.0
2016-08-29 10:25:00,70.42,70.49,70.41,70.46,30064.0,54.7552,54.8096,54.7474,54.7863,30064.0
2016-08-29 10:30:00,70.45,70.46,70.36,70.4,43678.0,54.7785,54.7863,54.7085,54.7396,43678.0
2016-08-29 10:35:00,70.41,70.44,70.37,70.37,44697.0,54.7474,54.7707,54.7163,54.7163,44697.0
2016-08-29 10:40:00,70.38,70.41,70.34,70.35,36197.0,54.7241,54.7474,54.693,54.7008,36197.0
2016-08-29 10:45:00,70.35,70.41,70.34,70.38,24046.0,54.7008,54.7474,54.693,54.7241,24046.0
2016-08-29 10:50:00,70.39,70.48,70.38,70.41,35346.0,54.7319,54.8018,54.7241,54.7474,35346.0
2016-08-29 10:55:00,70.42,70.42,70.35,70.35,12900.0,54.7552,54.7552,54.7008,54.7008,12900.0
2016-08-29 11:00:00,70.36,70.41,70.32,70.33,38559.0,54.7085,54.7474,54.6774,54.6852,38559.0
2016-08-29 11:05:00,70.34,70.37,70.3,70.36,31379.0,54.693,54.7163,54.6619,54.7085,31379.0
2016-08-29 11:10:00,70.36,70.41,70.35,70.37,43686.0,54.7085,54.7474,54.7008,54.7163,43686.0
2016-08-29 11:15:00,70.37,70.44,70.34,70.34,25416.0,54.7163,54.7707,54.693,54.693,25416.0
2016-08-29 11:20:00,70.33,70.41,70.33,70.41,38877.0,54.6852,54.7474,54.6852,54.7474,38877.0
2016-08-29 11:25:00,70.4,70.44,70.39,70.41,23658.0,54.7396,54.7707,54.7319,54.7474,23658.0
2016-08-29 11:30:00,70.42,70.44,70.37,70.41,20366.0,54.7552,54.7707,54.7163,54.7474,20366.0
2016-08-29 11:35:00,70.39,70.45,70.38,70.39,14686.0,54.7319,54.7785,54.7241,54.7319,14686.0
2016-08-29 11:40:00,70.39,70.44,70.38,70.42,25005.0,54.7319,54.7707,54.7241,54.7552,25005.0
2016-08-29 11:45:00,70.42,70.48,70.41,70.46,20674.0,54.7552,54.8018,54.7474,54.7863,20674.0
2016-08-29 11:50:00,70.46,70.47,70.41,70.43,17887.0,54.7863,54.7941,54.7474,54.763,17887.0
2016-08-29 11:55:00,70.44,70.45,70.38,70.42,23183.0,54.7707,54.7785,54.7241,54.7552,23183.0
2016-08-29 12:00:00,70.41,70.5,70.39,70.47,23974.0,54.7474,54.8174,54.7319,54.7941,23974.0
2016-08-29 12:05:00,70.47,70.49,70.44,70.46,21758.0,54.7941,54.8096,54.7707,54.7863,21758.0
2016-08-29 12:10:00,70.47,70.47,70.4,70.43,26737.0,54.7941,54.7941,54.7396,54.763,26737.0
2016-08-29 12:15:00,70.44,70.44,70.38,70.38,14926.0,54.7707,54.7707,54.7241,54.7241,14926.0
2016-08-29 12:20:00,70.39,70.42,70.38,70.38,26659.0,54.7319,54.7552,54.7241,54.7241,26659.0
2016-08-29 12:25:00,70.38,70.4,70.34,70.34,18427.0,54.7241,54.7396,54.693,54.693,18427.0
2016-08-29 12:30:00,70.34,70.36,70.33,70.35,22855.0,54.693,54.7085,54.6852,54.7008,22855.0
2016-08-29 12:35:00,70.36,70.41,70.35,70.39,22561.0,54.7085,54.7474,54.7008,54.7319,22561.0
2016-08-29 12:40:00,70.39,70.39,70.33,70.35,25254.0,54.7319,54.7319,54.6852,54.7008,25254.0
2016-08-29 12:45:00,70.35,70.41,70.35,70.4,16648.0,54.7008,54.7474,54.7008,54.7396,16648.0
2016-08-29 12:50:00,70.41,70.42,70.38,70.38,16740.0,54.7474,54.7552,54.7241,54.7241,16740.0
2016-08-29 12:55:00,70.39,70.45,70.37,70.45,18862.0,54.7319,54.7785,54.7163,54.7785,18862.0
2016-08-29 13:00:00,70.46,70.47,70.42,70.47,15117.0,54.7863,54.7941,54.7552,54.7941,15117.0
2016-08-29 13:05:00,70.46,70.52,70.42,70.51,24615.0,54.7863,54.8329,54.7552,54.8252,24615.0
2016-08-29 13:10:00,70.51,70.52,70.46,70.51,17722.0,54.8252,54.8329,54.7863,54.8252,17722.0
2016-08-29 13:15:00,70.51,70.51,70.44,70.48,18327.0,54.8252,54.8252,54.7707,54.8018,18327.0
2016-08-29 13:20:00,70.48,70.5,70.48,70.48,11112.0,54.8018,54.8174,54.8018,54.8018,11112.0
2016-08-29 13:25:00,70.48,70.56,70.48,70.54,62354.0,54.8018,54.864,54.8018,54.8485,62354.0
2016-08-29 13:30:00,70.55,70.62,70.55,70.6,25847.0,54.8563,54.9107,54.8563,54.8951,25847.0
2016-08-29 13:35:00,70.6,70.65,70.6,70.65,24893.0,54.8951,54.934,54.8951,54.934,24893.0
2016-08-29 13:40:00,70.64,70.7,70.63,70.68,40356.0,54.9262,54.9729,54.9185,54.9573,40356.0
2016-08-29 13:45:00,70.68,70.72,70.67,70.69,17221.0,54.9573,54.9884,54.9496,54.9651,17221.0
2016-08-29 13:50:00,70.7,70.74,70.67,70.68,16885.0,54.9729,55.004,54.9496,54.9573,16885.0
2016-08-29 13:55:00,70.68,70.7,70.66,70.66,21104.0,54.9573,54.9729,54.9418,54.9418,21104.0
2016-08-29 14:00:00,70.66,70.69,70.63,70.64,13937.0,54.9418,54.9651,54.9185,54.9262,13937.0
2016-08-29 14:05:00,70.64,70.66,70.59,70.61,23309.0,54.9262,54.9418,54.8874,54.9029,23309.0
2016-08-29 14:10:00,70.61,70.66,70.61,70.64,19480.0,54.9029,54.9418,54.9029,54.9262,19480.0
2016-08-29 14:15:00,70.64,70.64,70.59,70.62,21377.0,54.9262,54.9262,54.8874,54.9107,21377.0
2016-08-29 14:20:00,70.61,70.67,70.61,70.66,44202.0,54.9029,54.9496,54.9029,54.9418,44202.0
2016-08-29 14:25:00,70.66,70.68,70.64,70.67,25674.0,54.9418,54.9573,54.9262,54.9496,25674.0
2016-08-29 14:30:00,70.67,70.73,70.67,70.73,66007.0,54.9496,54.9962,54.9496,54.9962,66007.0
2016-08-29 14:35:00,70.73,70.78,70.72,70.74,21468.0,54.9962,55.0351,54.9884,55.004,21468.0
2016-08-29 14:40:00,70.74,70.82,70.74,70.82,48864.0,55.004,55.0662,55.004,55.0662,48864.0
2016-08-29 14:45:00,70.82,70.84,70.8,70.82,22341.0,55.0662,55.0818,55.0507,55.0662,22341.0
2016-08-29 14:50:00,70.83,70.87,70.82,70.84,74276.0,55.074,55.1051,55.0662,55.0818,74276.0
2016-08-29 14:55:00,70.84,70.86,70.82,70.86,25890.0,55.0818,55.0973,55.0662,55.0973,25890.0
2016-08-29 15:00:00,70.86,70.87,70.8,70.82,27613.0,55.0973,55.1051,55.0507,55.0662,27613.0
2016-08-29 15:05:00,70.82,70.86,70.81,70.85,28618.0,55.0662,55.0973,55.0584,55.0895,28618.0
2016-08-29 15:10:00,70.86,70.91,70.85,70.87,32288.0,55.0973,55.1362,55.0895,55.1051,32288.0
2016-08-29 15:15:00,70.87,70.95,70.87,70.94,44419.0,55.1051,55.1673,55.1051,55.1595,44419.0
2016-08-29 15:20:00,70.95,70.99,70.93,70.95,119299.0,55.1673,55.1984,55.1517,55.1673,119299.0
2016-08-29 15:25:00,70.96,71.05,70.94,71.03,83450.0,55.1751,55.245,55.1595,55.2295,83450.0
2016-08-29 15:30:00,71.03,71.06,71.01,71.04,72986.0,55.2295,55.2528,55.2139,55.2373,72986.0
2016-08-29 15:35:00,71.03,71.11,71.01,71.1,75402.0,55.2295,55.2917,55.2139,55.2839,75402.0
2016-08-29 15:40:00,71.1,71.14,71.09,71.13,102025.0,55.2839,55.315,55.2761,55.3072,102025.0
2016-08-29 15:45:00,71.12,71.12,71.07,71.08,111427.0,55.2995,55.2995,55.2606,55.2684,111427.0
2016-08-29 15:50:00,71.08,71.09,71.05,71.07,117403.0,55.2684,55.2761,55.245,55.2606,117403.0
2016-08-29 15:55:00,71.06,71.09,71.03,71.05,175872.0,55.2528,55.2761,55.2295,55.245,175872.0
2016-08-30 09:30:00,71.04,71.14,70.91,71.07,104903.0,55.2373,55.315,55.1362,55.2606,104903.0
2016-08-30 09:35:00,71.08,71.09,70.85,70.89,51091.0,55.2684,55.2761,55.0895,55.1206,51091.0
2016-08-30 09:40:00,70.86,70.88,70.74,70.78,52827.0,55.0973,55.1129,55.004,55.0351,52827.0
2016-08-30 09:45:00,70.76,70.77,70.52,70.62,64035.0,55.0195,55.0273,54.8329,54.9107,64035.0
2016-08-30 09:50:00,70.61,70.65,70.58,70.59,59277.0,54.9029,54.934,54.8796,54.8874,59277.0
2016-08-30 09:55:00,70.61,70.68,70.58,70.68,34375.0,54.9029,54.9573,54.8796,54.9573,34375.0
2016-08-30 10:00:00,70.67,70.74,70.58,70.71,58774.0,54.9496,55.004,54.8796,54.9807,58774.0
2016-08-30 10:05:00,70.7,70.72,70.65,70.67,35342.0,54.9729,54.9884,54.934,54.9496,35342.0
2016-08-30 10:10:00,70.67,70.8,70.66,70.76,30972.0,54.9496,55.0507,54.9418,55.0195,30972.0
2016-08-30 10:15:00,70.75,70.79,70.63,70.63,32981.0,55.0118,55.0429,54.9185,54.9185,32981.0
2016-08-30 10:20:00,70.63,70.68,70.63,70.66,36194.0,54.9185,54.9573,54.9185,54.9418,36194.0
2016-08-30 10:25:00,70.66,70.75,70.66,70.71,30024.0,54.9418,55.0118,54.9418,54.9807,30024.0
2016-08-30 10:30:00,70.71,70.71,70.65,70.7,43126.0,54.9807,54.9807,54.934,54.9729,43126.0
2016-08-30 10:35:00,70.69,70.73,70.64,70.69,26074.0,54.9651,54.9962,54.9262,54.9651,26074.0
2016-08-30 10:40:00,70.69,70.73,70.64,70.65,19315.0,54.9651,54.9962,54.9262,54.934,19315.0
2016-08-30 10:45:00,70.65,70.71,70.65,70.65,20864.0,54.934,54.9807,54.934,54.934,20864.0
2016-08-30 10:50:00,70.65,70.73,70.64,70.7,57453.0,54.934,54.9962,54.9262,54.9729,57453.0
2016-08-30 10:55:00,70.71,70.71,70.64,70.65,34429.0,54.9807,54.9807,54.9262,54.934,34429.0
2016-08-30 11:00:00,70.66,70.72,70.64,70.72,35097.0,54.9418,54.9884,54.9262,54.9884,35097.0
2016-08-30 11:05:00,70.71,70.73,70.66,70.66,25690.0,54.9807,54.9962,54.9418,54.9418,25690.0
2016-08-30 11:10:00,70.66,70.78,70.65,70.74,37105.0,54.9418,55.0351,54.934,55.004,37105.0
2016-08-30 11:15:00,70.75,70.78,70.73,70.76,33816.0,55.0118,55.0351,54.9962,55.0195,33816.0
2016-08-30 11:20:00,70.75,70.77,70.71,70.72,30209.0,55.0118,55.0273,54.9807,54.9884,30209.0
2016-08-30 11:25:00,70.72,70.74,70.67,70.74,30425.0,54.9884,55.004,54.9496,55.004,30425.0
2016-08-30 11:30:00,70.73,70.74,70.66,70.68,16079.0,54.9962,55.004,54.9418,54.9573,16079.0
2016-08-30 11:35:00,70.67,70.68,70.65,70.67,17288.0,54.9496,54.9573,54.934,54.9496,17288.0
2016-08-30 11:40:00,70.67,70.68,70.59,70.6,38455.0,54.9496,54.9573,54.8874,54.8951,38455.0
2016-08-30 11:45:00,70.6,70.66,70.59,70.65,32195.0,54.8951,54.9418,54.8874,54.934,32195.0
2016-08-30 11:50:00,70.64,70.66,70.63,70.66,21935.0,54.9262,54.9418,54.9185,54.9418,21935.0
2016-08-30 11:55:00,70.65,70.65,70.55,70.58,24758.0,54.934,54.934,54.8563,54.8796,24758.0
2016-08-30 12:00:00,70.58,70.63,70.58,70.63,31258.0,54.8796,54.9185,54.8796,54.9185,31258.0
2016-08-30 12:05:00,70.64,70.65,70.58,70.6,16508.0,54.9262,54.934,54.8796,54.8951,16508.0
2016-08-30 12:10:00,70.61,70.62,70.56,70.6,15429.0,54.9029,54.9107,54.864,54.8951,15429.0
2016-08-30 12:15:00,70.59,70.64,70.58,70.59,15094.0,54.8874,54.9262,54.8796,54.8874,15094.0
2016-08-30 12:20:00,70.58,70.58,70.51,70.52,21425.0,54.8796,54.8796,54.8252,54.8329,21425.0
2016-08-30 12:25:00,70.52,70.56,70.5,70.53,37300.0,54.8329,54.864,54.8174,54.8407,37300.0
2016-08-30 12:30:00,70.55,70.56,70.51,70.51,16365.0,54.8563,54.864,54.8252,54.8252,16365.0
2016-08-30 12:35:00,70.52,70.55,70.49,70.51,24867.0,54.8329,54.8563,54.8096,54.8252,24867.0
2016-08-30 12:40:00,70.51,70.52,70.48,70.49,11889.0,54.8252,54.8329,54.8018,54.8096,11889.0
2016-08-30 12:45:00,70.49,70.5,70.44,70.47,31877.0,54.8096,54.8174,54.7707,54.7941,31877.0
2016-08-30 12:50:00,70.46,70.47,70.4,70.42,34218.0,54.7863,54.7941,54.7396,54.7552,34218.0
2016-08-30 12:55:00,70.41,70.42,70.36,70.36,23022.0,54.7474,54.7552,54.7085,54.7085,23022.0
2016-08-30 13:00:00,70.36,70.42,70.33,70.4,56604.0,54.7085,54.7552,54.6852,54.7396,56604.0
2016-08-30 13:05:00,70.39,70.4,70.35,70.38,20773.0,54.7319,54.7396,54.7008,54.7241,20773.0
2016-08-30 13:10:00,70.37,70.43,70.34,70.43,53887.0,54.7163,54.763,54.693,54.763,53887.0
2016-08-30 13:15:00,70.43,70.44,70.39,70.41,35640.0,54.763,54.7707,54.7319,54.7474,35640.0
2016-08-30 13:20:00,70.41,70.43,70.35,70.36,76270.0,54.7474,54.763,54.7008,54.7085,76270.0
2016-08-30 13:25:00,70.35,70.42,70.32,70.41,64388.0,54.7008,54.7552,54.6774,54.7474,64388.0
2016-08-30 13:30:00,70.4,70.4,70.34,70.34,47563.0,54.7396,54.7396,54.693,54.693,47563.0
2016-08-30 13:35:00,70.34,70.35,70.29,70.34,209450.0,54.693,54.7008,54.6541,54.693,209450.0
2016-08-30 13:40:00,70.34,70.34,70.25,70.26,38884.0,54.693,54.693,54.623,54.6308,38884.0
2016-08-30 13:45:00,70.25,70.3,70.22,70.3,65008.0,54.623,54.6619,54.5997,54.6619,65008.0
2016-08-30 13:50:00,70.3,70.31,70.26,70.28,20327.0,54.6619,54.6697,54.6308,54.6463,20327.0
2016-08-30 13:55:00,70.29,70.3,70.27,70.3,58641.0,54.6541,54.6619,54.6385,54.6619,58641.0
2016-08-30 14:00:00,70.3,70.31,70.24,70.28,100641.0,54.6619,54.6697,54.6152,54.6463,100641.0
2016-08-30 14:05:00,70.28,70.3,70.17,70.17,45072.0,54.6463,54.6619,54.5608,54.5608,45072.0
2016-08-30 14:10:00,70.18,70.26,70.17,70.2,33720.0,54.5686,54.6308,54.5608,54.5841,33720.0
2016-08-30 14:15:00,70.21,70.22,70.12,70.13,35175.0,54.5919,54.5997,54.5219,54.5297,35175.0
2016-08-30 14:20:00,70.13,70.16,70.12,70.13,38657.0,54.5297,54.553,54.5219,54.5297,38657.0
2016-08-30 14:25:00,70.14,70.19,70.13,70.13,41807.0,54.5375,54.5763,54.5297,54.5297,41807.0
2016-08-30 14:30:00,70.14,70.16,70.11,70.16,31302.0,54.5375,54.553,54.5141,54.553,31302.0
2016-08-30 14:35:00,70.16,70.2,70.13,70.19,47421.0,54.553,54.5841,54.5297,54.5763,47421.0
2016-08-30 14:40:00,70.19,70.22,70.15,70.16,29963.0,54.5763,54.5997,54.5452,54.553,29963.0
2016-08-30 14:45:00,70.16,70.19,70.12,70.15,95699.0,54.553,54.5763,54.5219,54.5452,95699.0
2016-08-30 14:50:00,70.16,70.23,70.15,70.23,35521.0,54.553,54.6074,54.5452,54.6074,35521.0
2016-08-30 14:55:00,70.23,70.26,70.2,70.26,60633.0,54.6074,54.6308,54.5841,54.6308,60633.0
2016-08-30 15:00:00,70.25,70.26,70.19,70.22,30647.0,54.623,54.6308,54.5763,54.5997,30647.0
2016-08-30 15:05:00,70.21,70.25,70.2,70.23,82329.0,54.5919,54.623,54.5841,54.6074,82329.0
2016-08-30 15:10:00,70.23,70.3,70.23,70.28,50553.0,54.6074,54.6619,54.6074,54.6463,50553.0
2016-08-30 15:15:00,70.28,70.29,70.26,70.28,31917.0,54.6463,54.6541,54.6308,54.6463,31917.0
2016-08-30 15:20:00,70.29,70.38,70.27,70.36,53692.0,54.6541,54.7241,54.6385,54.7085,53692.0
2016-08-30 15:25:00,70.36,70.37,70.35,70.35,35759.0,54.7085,54.7163,54.7008,54.7008,35759.0
2016-08-30 15:30:00,70.36,70.36,70.31,70.34,62488.0,54.7085,54.7085,54.6697,54.693,62488.0
2016-08-30 15:35:00,70.34,70.43,70.32,70.43,54673.0,54.693,54.763,54.6774,54.763,54673.0
2016-08-30 15:40:00,70.42,70.43,70.35,70.35,62204.0,54.7552,54.763,54.7008,54.7008,62204.0
2016-08-30 15:45:00,70.34,70.4,70.33,70.36,68831.0,54.693,54.7396,54.6852,54.7085,68831.0
2016-08-30 15:50:00,70.36,70.42,70.35,70.41,100973.0,54.7085,54.7552,54.7008,54.7474,100973.0
2016-08-30 15:55:00,70.4,70.41,70.35,70.4,165152.0,54.7396,54.7474,54.7008,54.7396,165152.0
2016-08-31 09:30:00,70.17,70.39,69.93,70.36,242186.0,54.5608,54.7319,54.3742,54.7085,242186.0
2016-08-31 09:35:00,70.36,70.68,70.24,70.59,79697.0,54.7085,54.9573,54.6152,54.8874,79697.0
2016-08-31 09:40:00,70.58,70.6,70.5,70.6,29574.0,54.8796,54.8951,54.8174,54.8951,29574.0
2016-08-31 09:45:00,70.59,70.71,70.56,70.67,55813.0,54.8874,54.9807,54.864,54.9496,55813.0
2016-08-31 09:50:00,70.69,70.81,70.56,70.8,55340.0,54.9651,55.0584,54.864,55.0507,55340.0
2016-08-31 09:55:00,70.79,70.8,70.63,70.67,34904.0,55.0429,55.0507,54.9185,54.9496,34904.0
2016-08-31 10:00:00,70.68,70.85,70.63,70.78,59156.0,54.9573,55.0895,54.9185,55.0351,59156.0
2016-08-31 10:05:00,70.79,70.8,70.65,70.75,50041.0,55.0429,55.0507,54.934,55.0118,50041.0
2016-08-31 10:10:00,70.74,70.76,70.5,70.56,43155.0,55.004,55.0195,54.8174,54.864,43155.0
2016-08-31 10:15:00,70.56,70.7,70.54,70.59,35504.0,54.864,54.9729,54.8485,54.8874,35504.0
2016-08-31 10:20:00,70.59,70.6,70.44,70.46,45927.0,54.8874,54.8951,54.7707,54.7863,45927.0
2016-08-31 10:25:00,70.46,70.47,70.26,70.28,59001.0,54.7863,54.7941,54.6308,54.6463,59001.0
2016-08-31 10:30:00,70.28,70.5,70.28,70.48,62080.0,54.6463,54.8174,54.6463,54.8018,62080.0
2016-08-31 10:35:00,70.46,70.46,70.29,70.29,55118.0,54.7863,54.7863,54.6541,54.6541,55118.0
2016-08-31 10:40:00,70.26,70.35,70.18,70.3,73664.0,54.6308,54.7008,54.5686,54.6619,73664.0
2016-08-31 10:45:00,70.3,70.38,70.17,70.18,47514.0,54.6619,54.7241,54.5608,54.5686,47514.0
2016-08-31 10:50:00,70.18,70.26,70.11,70.12,51409.0,54.5686,54.6308,54.5141,54.5219,51409.0
2016-08-31 10:55:00,70.12,70.15,70.0,70.0,66151.0,54.5219,54.5452,54.4286,54.4286,66151.0
2016-08-31 11:00:00,70.0,70.16,70.0,70.15,93483.0,54.4286,54.553,54.4286,54.5452,93483.0
2016-08-31 11:05:00,70.16,70.16,70.02,70.14,56164.0,54.553,54.553,54.4442,54.5375,56164.0
2016-08-31 11:10:00,70.13,70.32,70.13,70.25,91204.0,54.5297,54.6774,54.5297,54.623,91204.0
2016-08-31 11:15:00,70.24,70.31,70.12,70.13,33873.0,54.6152,54.6697,54.5219,54.5297,33873.0
2016-08-31 11:20:00,70.12,70.18,70.08,70.14,39748.0,54.5219,54.5686,54.4908,54.5375,39748.0
2016-08-31 11:25:00,70.14,70.24,70.11,70.22,32578.0,54.5375,54.6152,54.5141,54.5997,32578.0
2016-08-31 11:30:00,70.2,70.33,70.2,70.25,29516.0,54.5841,54.6852,54.5841,54.623,29516.0
2016-08-31 11:35:00,70.23,70.26,70.16,70.26,21485.0,54.6074,54.6308,54.553,54.6308,21485.0
2016-08-31 11:40:00,70.25,70.3,70.19,70.2,52637.0,54.623,54.6619,54.5763,54.5841,52637.0
2016-08-31 11:45:00,70.19,70.27,70.16,70.18,26007.0,54.5763,54.6385,54.553,54.5686,26007.0
2016-08-31 11:50:00,70.17,70.24,70.15,70.24,27050.0,54.5608,54.6152,54.5452,54.6152,27050.0
2016-08-31 11:55:00,70.23,70.23,70.12,70.19,28424.0,54.6074,54.6074,54.5219,54.5763,28424.0
2016-08-31 12:00:00,70.19,70.19,70.06,70.06,24200.0,54.5763,54.5763,54.4753,54.4753,24200.0
2016-08-31 12:05:00,70.06,70.17,70.05,70.14,52752.0,54.4753,54.5608,54.4675,54.5375,52752.0
2016-08-31 12:10:00,70.13,70.17,70.09,70.15,20647.0,54.5297,54.5608,54.4986,54.5452,20647.0
2016-08-31 12:15:00,70.14,70.15,70.04,70.05,22599.0,54.5375,54.5452,54.4597,54.4675,22599.0
2016-08-31 12:20:00,70.04,70.11,70.02,70.08,23232.0,54.4597,54.5141,54.4442,54.4908,23232.0
2016-08-31 12:25:00,70.08,70.1,70.04,70.07,24897.0,54.4908,54.5064,54.4597,54.483,24897.0
2016-08-31 12:30:00,70.07,70.1,70.05,70.09,24789.0,54.483,54.5064,54.4675,54.4986,24789.0
2016-08-31 12:35:00,70.1,70.13,70.08,70.1,25603.0,54.5064,54.5297,54.4908,54.5064,25603.0
2016-08-31 12:40:00,70.1,70.16,70.1,70.14,22261.0,54.5064,54.553,54.5064,54.5375,22261.0
2016-08-31 12:45:00,70.15,70.18,70.13,70.16,26845.0,54.5452,54.5686,54.5297,54.553,26845.0
2016-08-31 12:50:00,70.15,70.18,70.14,70.15,18204.0,54.5452,54.5686,54.5375,54.5452,18204.0
2016-08-31 12:55:00,70.16,70.18,70.08,70.1,24963.0,54.553,54.5686,54.4908,54.5064,24963.0
2016-08-31 13:00:00,70.11,70.14,70.1,70.11,26552.0,54.5141,54.5375,54.5064,54.5141,26552.0
2016-08-31 13:05:00,70.11,70.14,70.08,70.09,25095.0,54.5141,54.5375,54.4908,54.4986,25095.0
2016-08-31 13:10:00,70.09,70.11,70.07,70.1,46770.0,54.4986,54.5141,54.483,54.5064,46770.0
2016-08-31 13:15:00,70.09,70.1,70.05,70.09,21527.0,54.4986,54.5064,54.4675,54.4986,21527.0
2016-08-31 13:20:00,70.09,70.13,70.09,70.11,19980.0,54.4986,54.5297,54.4986,54.5141,19980.0
2016-08-31 13:25:00,70.12,70.17,70.11,70.14,29026.0,54.5219,54.5608,54.5141,54.5375,29026.0
2016-08-31 13:30:00,70.15,70.18,70.09,70.11,41996.0,54.5452,54.5686,54.4986,54.5141,41996.0
2016-08-31 13:35:00,70.11,70.16,70.11,70.15,19827.0,54.5141,54.553,54.5141,54.5452,19827.0
2016-08-31 13:40:00,70.15,70.18,70.15,70.18,29910.0,54.5452,54.5686,54.5452,54.5686,29910.0
2016-08-31 13:45:00,70.18,70.23,70.14,70.15,30509.0,54.5686,54.6074,54.5375,54.5452,30509.0
2016-08-31 13:50:00,70.15,70.22,70.14,70.17,32238.0,54.5452,54.5997,54.5375,54.5608,32238.0
2016-08-31 13:55:00,70.16,70.22,70.13,70.22,31197.0,54.553,54.5997,54.5297,54.5997,31197.0
2016-08-31 14:00:00,70.22,70.25,70.19,70.25,29447.0,54.5997,54.623,54.5763,54.623,29447.0
2016-08-31 14:05:00,70.24,70.41,70.24,70.37,62579.0,54.6152,54.7474,54.6152,54.7163,62579.0
2016-08-31 14:10:00,70.35,70.4,70.33,70.4,31887.0,54.7008,54.7396,54.6852,54.7396,31887.0
2016-08-31 14:15:00,70.39,70.41,70.36,70.41,27128.0,54.7319,54.7474,54.7085,54.7474,27128.0
2016-08-31 14:20:00,70.41,70.47,70.4,70.41,27147.0,54.7474,54.7941,54.7396,54.7474,27147.0
2016-08-31 14:25:00,70.4,70.43,70.36,70.41,25369.0,54.7396,54.763,54.7085,54.7474,25369.0
2016-08-31 14:30:00,70.41,70.44,70.36,70.42,45367.0,54.7474,54.7707,54.7085,54.7552,45367.0
2016-08-31 14:35:00,70.42,70.44,70.37,70.38,22792.0,54.7552,54.7707,54.7163,54.7241,22792.0
2016-08-31 14:40:00,70.37,70.39,70.34,70.39,33141.0,54.7163,54.7319,54.693,54.7319,33141.0
2016-08-31 14:45:00,70.38,70.39,70.27,70.31,26497.0,54.7241,54.7319,54.6385,54.6697,26497.0
2016-08-31 14:50:00,70.31,70.34,70.27,70.27,57330.0,54.6697,54.693,54.6385,54.6385,57330.0
2016-08-31 14:55:00,70.27,70.33,70.26,70.33,33313.0,54.6385,54.6852,54.6308,54.6852,33313.0
2016-08-31 15:00:00,70.32,70.37,70.3,70.36,50075.0,54.6774,54.7163,54.6619,54.7085,50075.0
2016-08-31 15:05:00,70.35,70.36,70.28,70.34,63173.0,54.7008,54.7085,54.6463,54.693,63173.0
2016-08-31 15:10:00,70.34,70.39,70.3,70.37,37612.0,54.693,54.7319,54.6619,54.7163,37612.0
2016-08-31 15:15:00,70.38,70.47,70.38,70.44,46056.0,54.7241,54.7941,54.7241,54.7707,46056.0
2016-08-31 15:20:00,70.44,70.45,70.4,70.44,38927.0,54.7707,54.7785,54.7396,54.7707,38927.0
2016-08-31 15:25:00,70.45,70.48,70.41,70.42,38542.0,54.7785,54.8018,54.7474,54.7552,38542.0
2016-08-31 15:30:00,70.42,70.43,70.29,70.33,78515.0,54.7552,54.763,54.6541,54.6852,78515.0
2016-08-31 15:35:00,70.34,70.36,70.29,70.3,93331.0,54.693,54.7085,54.6541,54.6619,93331.0
2016-08-31 15:40:00,70.31,70.35,70.22,70.23,137806.0,54.6697,54.7008,54.5997,54.6074,137806.0
2016-08-31 15:45:00,70.24,70.28,70.15,70.15,120028.0,54.6152,54.6463,54.5452,54.5452,120028.0
2016-08-31 15:50:00,70.16,70.2,70.14,70.19,136811.0,54.553,54.5841,54.5375,54.5763,136811.0
2016-08-31 15:55:00,70.19,70.25,70.17,70.19,224982.0,54.5763,54.623,54.5608,54.5763,224982.0
2016-09-01 09:30:00,70.34,70.55,70.11,70.41,124480.0,54.693,54.8563,54.5141,54.7474,124480.0
2016-09-01 09:35:00,70.43,70.7,70.29,70.53,69202.0,54.763,54.9729,54.6541,54.8407,69202.0
2016-09-01 09:40:00,70.51,70.51,70.35,70.37,58907.0,54.8252,54.8252,54.7008,54.7163,58907.0
2016-09-01 09:45:00,70.36,70.41,70.29,70.36,64338.0,54.7085,54.7474,54.6541,54.7085,64338.0
2016-09-01 09:50:00,70.36,70.36,70.14,70.15,80438.0,54.7085,54.7085,54.5375,54.5452,80438.0
2016-09-01 09:55:00,70.15,70.45,70.11,70.43,66953.0,54.5452,54.7785,54.5141,54.763,66953.0
2016-09-01 10:00:00,70.43,70.52,70.34,70.48,68045.0,54.763,54.8329,54.693,54.8018,68045.0
2016-09-01 10:05:00,70.48,70.63,70.41,70.62,39192.0,54.8018,54.9185,54.7474,54.9107,39192.0
2016-09-01 10:10:00,70.64,70.67,70.44,70.55,37871.0,54.9262,54.9496,54.7707,54.8563,37871.0
2016-09-01 10:15:00,70.55,70.56,70.44,70.44,48392.0,54.8563,54.864,54.7707,54.7707,48392.0
2016-09-01 10:20:00,70.43,70.43,70.29,70.39,49250.0,54.763,54.763,54.6541,54.7319,49250.0
2016-09-01 10:25:00,70.39,70.39,70.29,70.32,43486.0,54.7319,54.7319,54.6541,54.6774,43486.0
2016-09-01 10:30:00,70.32,70.33,70.1,70.11,49744.0,54.6774,54.6852,54.5064,54.5141,49744.0
2016-09-01 10:35:00,70.1,70.26,70.1,70.18,54261.0,54.5064,54.6308,54.5064,54.5686,54261.0
2016-09-01 10:40:00,70.19,70.49,70.19,70.36,97477.0,54.5763,54.8096,54.5763,54.7085,97477.0
2016-09-01 10:45:00,70.36,70.39,70.26,70.31,44102.0,54.7085,54.7319,54.6308,54.6697,44102.0
2016-09-01 10:50:00,70.3,70.35,70.21,70.23,40544.0,54.6619,54.7008,54.5919,54.6074,40544.0
2016-09-01 10:55:00,70.23,70.3,70.18,70.28,37547.0,54.6074,54.6619,54.5686,54.6463,37547.0
2016-09-01 11:00:00,70.27,70.31,70.18,70.31,29822.0,54.6385,54.6697,54.5686,54.6697,29822.0
2016-09-01 11:05:00,70.3,70.39,70.3,70.34,31247.0,54.6619,54.7319,54.6619,54.693,31247.0
2016-09-01 11:10:00,70.34,70.35,70.27,70.28,33274.0,54.693,54.7008,54.6385,54.6463,33274.0
2016-09-01 11:15:00,70.28,70.31,70.23,70.29,34585.0,54.6463,54.6697,54.6074,54.6541,34585.0
2016-09-01 11:20:00,70.29,70.34,70.26,70.3,58711.0,54.6541,54.693,54.6308,54.6619,58711.0
2016-09-01 11:25:00,70.31,70.42,70.31,70.41,36450.0,54.6697,54.7552,54.6697,54.7474,36450.0
2016-09-01 11:30:00,70.41,70.44,70.35,70.39,23283.0,54.7474,54.7707,54.7008,54.7319,23283.0
2016-09-01 11:35:00,70.39,70.42,70.37,70.42,36133.0,54.7319,54.7552,54.7163,54.7552,36133.0
2016-09-01 11:40:00,70.43,70.43,70.34,70.35,27806.0,54.763,54.763,54.693,54.7008,27806.0
2016-09-01 11:45:00,70.35,70.45,70.35,70.44,43253.0,54.7008,54.7785,54.7008,54.7707,43253.0
2016-09-01 11:50:00,70.42,70.46,70.37,70.45,20737.0,54.7552,54.7863,54.7163,54.7785,20737.0
2016-09-01 11:55:00,70.45,70.51,70.43,70.5,30097.0,54.7785,54.8252,54.763,54.8174,30097.0
2016-09-01 12:00:00,70.5,70.52,70.48,70.5,20518.0,54.8174,54.8329,54.8018,54.8174,20518.0
2016-09-01 12:05:00,70.5,70.5,70.36,70.36,23215.0,54.8174,54.8174,54.7085,54.7085,23215.0
2016-09-01 12:10:00,70.36,70.39,70.31,70.39,29531.0,54.7085,54.7319,54.6697,54.7319,29531.0
2016-09-01 12:15:00,70.39,70.41,70.33,70.37,24363.0,54.7319,54.7474,54.6852,54.7163,24363.0
2016-09-01 12:20:00,70.36,70.53,70.36,70.52,23408.0,54.7085,54.8407,54.7085,54.8329,23408.0
2016-09-01 12:25:00,70.52,70.54,70.48,70.49,36061.0,54.8329,54.8485,54.8018,54.8096,36061.0
2016-09-01 12:30:00,70.51,70.58,70.5,70.54,23556.0,54.8252,54.8796,54.8174,54.8485,23556.0
2016-09-01 12:35:00,70.54,70.56,70.47,70.51,26396.0,54.8485,54.864,54.7941,54.8252,26396.0
2016-09-01 12:40:00,70.51,70.56,70.49,70.54,27188.0,54.8252,54.864,54.8096,54.8485,27188.0
2016-09-01 12:45:00,70.54,70.55,70.47,70.48,14299.0,54.8485,54.8563,54.7941,54.8018,14299.0
2016-09-01 12:50:00,70.48,70.53,70.47,70.5,19313.0,54.8018,54.8407,54.7941,54.8174,19313.0
2016-09-01 12:55:00,70.51,70.52,70.48,70.48,16827.0,54.8252,54.8329,54.8018,54.8018,16827.0
2016-09-01 13:00:00,70.48,70.5,70.46,70.48,23423.0,54.8018,54.8174,54.7863,54.8018,23423.0
2016-09-01 13:05:00,70.49,70.52,70.46,70.5,59068.0,54.8096,54.8329,54.7863,54.8174,59068.0
2016-09-01 13:10:00,70.51,70.51,70.43,70.44,30673.0,54.8252,54.8252,54.763,54.7707,30673.0
2016-09-01 13:15:00,70.44,70.51,70.44,70.5,26151.0,54.7707,54.8252,54.7707,54.8174,26151.0
2016-09-01 13:20:00,70.49,70.54,70.48,70.53,27422.0,54.8096,54.8485,54.8018,54.8407,27422.0
2016-09-01 13:25:00,70.53,70.53,70.5,70.5,11456.0,54.8407,54.8407,54.8174,54.8174,11456.0
2016-09-01 13:30:00,70.5,70.53,70.5,70.52,15329.0,54.8174,54.8407,54.8174,54.8329,15329.0
2016-09-01 13:35:00,70.53,70.53,70.47,70.48,31762.0,54.8407,54.8407,54.7941,54.8018,31762.0
2016-09-01 13:40:00,70.48,70.52,70.45,70.51,19443.0,54.8018,54.8329,54.7785,54.8252,19443.0
2016-09-01 13:45:00,70.51,70.57,70.5,70.51,39764.0,54.8252,54.8718,54.8174,54.8252,39764.0
2016-09-01 13:50:00,70.51,70.52,70.48,70.5,23871.0,54.8252,54.8329,54.8018,54.8174,23871.0
2016-09-01 13:55:00,70.49,70.51,70.45,70.45,31651.0,54.8096,54.8252,54.7785,54.7785,31651.0
2016-09-01 14:00:00,70.45,70.46,70.35,70.36,27711.0,54.7785,54.7863,54.7008,54.7085,27711.0
2016-09-01 14:05:00,70.36,70.38,70.34,70.36,34088.0,54.7085,54.7241,54.693,54.7085,34088.0
2016-09-01 14:10:00,70.34,70.34,70.28,70.32,33884.0,54.693,54.693,54.6463,54.6774,33884.0
2016-09-01 14:15:00,70.32,70.36,70.31,70.36,38344.0,54.6774,54.7085,54.6697,54.7085,38344.0
2016-09-01 14:20:00,70.37,70.44,70.36,70.41,48043.0,54.7163,54.7707,54.7085,54.7474,48043.0
2016-09-01 14:25:00,70.41,70.46,70.39,70.45,31381.0,54.7474,54.7863,54.7319,54.7785,31381.0
2016-09-01 14:30:00,70.46,70.52,70.45,70.48,51010.0,54.7863,54.8329,54.7785,54.8018,51010.0
2016-09-01 14:35:00,70.48,70.49,70.42,70.44,26267.0,54.8018,54.8096,54.7552,54.7707,26267.0
2016-09-01 14:40:00,70.43,70.45,70.41,70.42,23017.0,54.763,54.7785,54.7474,54.7552,23017.0
2016-09-01 14:45:00,70.42,70.54,70.42,70.48,54541.0,54.7552,54.8485,54.7552,54.8018,54541.0
2016-09-01 14:50:00,70.49,70.53,70.48,70.52,31109.0,54.8096,54.8407,54.8018,54.8329,31109.0
2016-09-01 14:55:00,70.53,70.55,70.5,70.51,33164.0,54.8407,54.8563,54.8174,54.8252,33164.0
2016-09-01 15:00:00,70.51,70.53,70.47,70.47,39781.0,54.8252,54.8407,54.7941,54.7941,39781.0
2016-09-01 15:05:00,70.48,70.49,70.4,70.44,33047.0,54.8018,54.8096,54.7396,54.7707,33047.0
2016-09-01 15:10:00,70.43,70.45,70.41,70.43,38152.0,54.763,54.7785,54.7474,54.763,38152.0
2016-09-01 15:15:00,70.42,70.43,70.38,70.43,44818.0,54.7552,54.763,54.7241,54.763,44818.0
2016-09-01 15:20:00,70.43,70.51,70.43,70.5,55640.0,54.763,54.8252,54.763,54.8174,55640.0
2016-09-01 15:25:00,70.49,70.52,70.45,70.49,65269.0,54.8096,54.8329,54.7785,54.8096,65269.0
2016-09-01 15:30:00,70.49,70.54,70.48,70.52,69000.0,54.8096,54.8485,54.8018,54.8329,69000.0
2016-09-01 15:35:00,70.52,70.54,70.49,70.52,74234.0,54.8329,54.8485,54.8096,54.8329,74234.0
2016-09-01 15:40:00,70.52,70.63,70.51,70.62,115378.0,54.8329,54.9185,54.8252,54.9107,115378.0
2016-09-01 15:45:00,70.63,70.63,70.56,70.57,95302.0,54.9185,54.9185,54.864,54.8718,95302.0
2016-09-01 15:50:00,70.56,70.6,70.51,70.55,119634.0,54.864,54.8951,54.8252,54.8563,119634.0
2016-09-01 15:55:00,70.55,70.6,70.54,70.59,149430.0,54.8563,54.8951,54.8485,54.8874,149430.0
2016-09-02 09:30:00,70.95,71.3,70.93,71.15,263450.0,55.1673,55.4394,55.1517,55.3228,263450.0
2016-09-02 09:35:00,71.12,71.29,70.94,71.17,202069.0,55.2995,55.4317,55.1595,55.3383,202069.0
2016-09-02 09:40:00,71.18,71.25,71.08,71.19,84537.0,55.3461,55.4005,55.2684,55.3539,84537.0
2016-09-02 09:45:00,71.23,71.28,71.08,71.22,108389.0,55.385,55.4239,55.2684,55.3772,108389.0
2016-09-02 09:50:00,71.21,71.43,71.2,71.31,163831.0,55.3694,55.5405,55.3617,55.4472,163831.0
2016-09-02 09:55:00,71.29,71.36,71.09,71.19,98757.0,55.4317,55.4861,55.2761,55.3539,98757.0
2016-09-02 10:00:00,71.17,71.21,71.13,71.17,92750.0,55.3383,55.3694,55.3072,55.3383,92750.0
2016-09-02 10:05:00,71.17,71.29,71.14,71.28,217197.0,55.3383,55.4317,55.315,55.4239,217197.0
2016-09-02 10:10:00,71.28,71.33,71.05,71.05,117705.0,55.4239,55.4628,55.245,55.245,117705.0
2016-09-02 10:15:00,71.05,71.15,71.01,71.07,276420.0,55.245,55.3228,55.2139,55.2606,276420.0
2016-09-02 10:20:00,71.05,71.09,71.0,71.06,88805.0,55.245,55.2761,55.2062,55.2528,88805.0
2016-09-02 10:25:00,71.06,71.15,71.03,71.06,70800.0,55.2528,55.3228,55.2295,55.2528,70800.0
2016-09-02 10:30:00,71.06,71.07,70.94,71.03,117750.0,55.2528,55.2606,55.1595,55.2295,117750.0
2016-09-02 10:35:00,71.03,71.07,70.98,71.0,115303.0,55.2295,55.2606,55.1906,55.2062,115303.0
2016-09-02 10:40:00,71.01,71.09,70.96,71.02,132311.0,55.2139,55.2761,55.1751,55.2217,132311.0
2016-09-02 10:45:00,71.01,71.14,70.97,71.0,114643.0,55.2139,55.315,55.1828,55.2062,114643.0
2016-09-02 10:50:00,71.0,71.03,70.93,71.0,202445.0,55.2062,55.2295,55.1517,55.2062,202445.0
2016-09-02 10:55:00,71.0,71.05,70.99,71.01,92856.0,55.2062,55.245,55.1984,55.2139,92856.0
2016-09-02 11:00:00,71.01,71.03,70.97,71.0,86607.0,55.2139,55.2295,55.1828,55.2062,86607.0
2016-09-02 11:05:00,70.99,71.05,70.94,70.94,96017.0,55.1984,55.245,55.1595,55.1595,96017.0
2016-09-02 11:10:00,70.95,70.97,70.77,70.8,112264.0,55.1673,55.1828,55.0273,55.0507,112264.0
2016-09-02 11:15:00,70.8,70.83,70.78,70.79,93528.0,55.0507,55.074,55.0351,55.0429,93528.0
2016-09-02 11:20:00,70.79,70.83,70.7,70.71,102167.0,55.0429,55.074,54.9729,54.9807,102167.0
2016-09-02 11:25:00,70.71,70.73,70.64,70.71,64910.0,54.9807,54.9962,54.9262,54.9807,64910.0
2016-09-02 11:30:00,70.71,70.77,70.69,70.7,67375.0,54.9807,55.0273,54.9651,54.9729,67375.0
2016-09-02 11:35:00,70.69,70.75,70.69,70.72,64919.0,54.9651,55.0118,54.9651,54.9884,64919.0
2016-09-02 11:40:00,70.72,70.79,70.7,70.75,115381.0,54.9884,55.0429,54.9729,55.0118,115381.0
2016-09-02 11:45:00,70.75,70.81,70.73,70.74,67035.0,55.0118,55.0584,54.9962,55.004,67035.0
2016-09-02 11:50:00,70.74,70.76,70.69,70.72,76519.0,55.004,55.0195,54.9651,54.9884,76519.0
2016-09-02 11:55:00,70.72,70.8,70.7,70.7,47533.0,54.9884,55.0507,54.9729,54.9729,47533.0
2016-09-02 12:00:00,70.71,70.77,70.7,70.76,49113.0,54.9807,55.0273,54.9729,55.0195,49113.0
2016-09-02 12:05:00,70.76,70.87,70.76,70.87,41541.0,55.0195,55.1051,55.0195,55.1051,41541.0
2016-09-02 12:10:00,70.86,70.88,70.83,70.86,36248.0,55.0973,55.1129,55.074,55.0973,36248.0
2016-09-02 12:15:00,70.86,70.89,70.81,70.85,109340.0,55.0973,55.1206,55.0584,55.0895,109340.0
2016-09-02 12:20:00,70.85,70.85,70.7,70.7,97762.0,55.0895,55.0895,54.9729,54.9729,97762.0
2016-09-02 12:25:00,70.71,70.77,70.7,70.74,32643.0,54.9807,55.0273,54.9729,55.004,32643.0
2016-09-02 12:30:00,70.74,70.77,70.69,70.75,57437.0,55.004,55.0273,54.9651,55.0118,57437.0
2016-09-02 12:35:00,70.75,70.81,70.74,70.74,46112.0,55.0118,55.0584,55.004,55.004,46112.0
2016-09-02 12:40:00,70.75,70.81,70.74,70.8,36017.0,55.0118,55.0584,55.004,55.0507,36017.0
2016-09-02 12:45:00,70.8,70.82,70.78,70.79,46985.0,55.0507,55.0662,55.0351,55.0429,46985.0
2016-09-02 12:50:00,70.8,70.82,70.79,70.8,45794.0,55.0507,55.0662,55.0429,55.0507,45794.0
2016-09-02 12:55:00,70.8,70.84,70.79,70.81,54247.0,55.0507,55.0818,55.0429,55.0584,54247.0
2016-09-02 13:00:00,70.81,70.81,70.7,70.7,102929.0,55.0584,55.0584,54.9729,54.9729,102929.0
2016-09-02 13:05:00,70.7,70.79,70.69,70.79,45776.0,54.9729,55.0429,54.9651,55.0429,45776.0
2016-09-02 13:10:00,70.79,70.84,70.76,70.77,102868.0,55.0429,55.0818,55.0195,55.0273,102868.0
2016-09-02 13:15:00,70.77,70.82,70.76,70.8,101481.0,55.0273,55.0662,55.0195,55.0507,101481.0
2016-09-02 13:20:00,70.8,70.81,70.78,70.8,76076.0,55.0507,55.0584,55.0351,55.0507,76076.0
2016-09-02 13:25:00,70.8,70.87,70.79,70.81,62915.0,55.0507,55.1051,55.0429,55.0584,62915.0
2016-09-02 13:30:00,70.81,70.81,70.69,70.7,77905.0,55.0584,55.0584,54.9651,54.9729,77905.0
2016-09-02 13:35:00,70.71,70.71,70.69,70.7,93544.0,54.9807,54.9807,54.9651,54.9729,93544.0
2016-09-02 13:40:00,70.7,70.72,70.63,70.63,85415.0,54.9729,54.9884,54.9185,54.9185,85415.0
2016-09-02 13:45:00,70.63,70.68,70.6,70.64,41134.0,54.9185,54.9573,54.8951,54.9262,41134.0
2016-09-02 13:50:00,70.64,70.65,70.57,70.59,51361.0,54.9262,54.934,54.8718,54.8874,51361.0
2016-09-02 13:55:00,70.58,70.64,70.5,70.51,52687.0,54.8796,54.9262,54.8174,54.8252,52687.0
2016-09-02 14:00:00,70.51,70.56,70.46,70.49,65221.0,54.8252,54.864,54.7863,54.8096,65221.0
2016-09-02 14:05:00,70.5,70.59,70.47,70.57,64351.0,54.8174,54.8874,54.7941,54.8718,64351.0
2016-09-02 14:10:00,70.56,70.62,70.54,70.57,47188.0,54.864,54.9107,54.8485,54.8718,47188.0
2016-09-02 14:15:00,70.58,70.67,70.57,70.67,54833.0,54.8796,54.9496,54.8718,54.9496,54833.0
2016-09-02 14:20:00,70.66,70.67,70.59,70.62,56910.0,54.9418,54.9496,54.8874,54.9107,56910.0
2016-09-02 14:25:00,70.62,70.68,70.62,70.64,40880.0,54.9107,54.9573,54.9107,54.9262,40880.0
2016-09-02 14:30:00,70.64,70.71,70.64,70.71,41481.0,54.9262,54.9807,54.9262,54.9807,41481.0
2016-09-02 14:35:00,70.71,70.76,70.67,70.76,64575.0,54.9807,55.0195,54.9496,55.0195,64575.0
2016-09-02 14:40:00,70.76,70.8,70.75,70.78,81372.0,55.0195,55.0507,55.0118,55.0351,81372.0
2016-09-02 14:45:00,70.78,70.81,70.76,70.77,61948.0,55.0351,55.0584,55.0195,55.0273,61948.0
2016-09-02 14:50:00,70.76,70.8,70.74,70.78,60170.0,55.0195,55.0507,55.004,55.0351,60170.0
2016-09-02 14:55:00,70.79,70.8,70.76,70.8,42155.0,55.0429,55.0507,55.0195,55.0507,42155.0
2016-09-02 15:00:00,70.79,70.82,70.75,70.8,88988.0,55.0429,55.0662,55.0118,55.0507,88988.0
2016-09-02 15:05:00,70.8,70.85,70.79,70.8,61805.0,55.0507,55.0895,55.0429,55.0507,61805.0
2016-09-02 15:10:00,70.8,70.83,70.79,70.81,63037.0,55.0507,55.074,55.0429,55.0584,63037.0
2016-09-02 15:15:00,70.81,70.86,70.79,70.81,85289.0,55.0584,55.0973,55.0429,55.0584,85289.0
2016-09-02 15:20:00,70.82,70.82,70.69,70.7,89602.0,55.0662,55.0662,54.9651,54.9729,89602.0
2016-09-02 15:25:00,70.7,70.82,70.7,70.79,114451.0,54.9729,55.0662,54.9729,55.0429,114451.0
2016-09-02 15:30:00,70.79,70.83,70.78,70.81,98559.0,55.0429,55.074,55.0351,55.0584,98559.0
2016-09-02 15:35:00,70.81,70.86,70.79,70.84,114882.0,55.0584,55.0973,55.0429,55.0818,114882.0
2016-09-02 15:40:00,70.84,70.89,70.82,70.82,82326.0,55.0818,55.1206,55.0662,55.0662,82326.0
2016-09-02 15:45:00,70.82,70.82,70.75,70.8,127909.0,55.0662,55.0662,55.0118,55.0507,127909.0
2016-09-02 15:50:00,70.8,70.84,70.79,70.82,144976.0,55.0507,55.0818,55.0429,55.0662,144976.0
2016-09-02 15:55:00,70.82,70.83,70.79,70.82,199134.0,55.0662,55.074,55.0429,55.0662,199134.0
2016-09-06 09:30:00,70.88,70.96,70.55,70.59,115788.0,55.1129,55.1751,54.8563,54.8874,115788.0
2016-09-06 09:35:00,70.58,70.64,70.4,70.47,97634.0,54.8796,54.9262,54.7396,54.7941,97634.0
2016-09-06 09:40:00,70.47,70.67,70.45,70.56,105391.0,54.7941,54.9496,54.7785,54.864,105391.0
2016-09-06 09:45:00,70.56,70.59,70.41,70.45,52081.0,54.864,54.8874,54.7474,54.7785,52081.0
2016-09-06 09:50:00,70.46,70.46,70.03,70.05,151178.0,54.7863,54.7863,54.4519,54.4675,151178.0
2016-09-06 09:55:00,70.06,70.15,70.02,70.13,125717.0,54.4753,54.5452,54.4442,54.5297,125717.0
2016-09-06 10:00:00,70.13,70.33,70.11,70.21,99710.0,54.5297,54.6852,54.5141,54.5919,99710.0
2016-09-06 10:05:00,70.23,70.29,70.0,70.09,129999.0,54.6074,54.6541,54.4286,54.4986,129999.0
2016-09-06 10:10:00,70.11,70.14,69.95,69.95,189452.0,54.5141,54.5375,54.3897,54.3897,189452.0
2016-09-06 10:15:00,69.96,70.03,69.92,69.92,90735.0,54.3975,54.4519,54.3664,54.3664,90735.0
2016-09-06 10:20:00,69.91,69.96,69.79,69.79,77398.0,54.3586,54.3975,54.2653,54.2653,77398.0
2016-09-06 10:25:00,69.8,69.8,69.67,69.76,87716.0,54.2731,54.2731,54.172,54.242,87716.0
2016-09-06 10:30:00,69.77,69.9,69.76,69.88,116424.0,54.2498,54.3509,54.242,54.3353,116424.0
2016-09-06 10:35:00,69.89,69.92,69.82,69.82,111422.0,54.3431,54.3664,54.2887,54.2887,111422.0
2016-09-06 10:40:00,69.83,69.86,69.72,69.77,107779.0,54.2964,54.3198,54.2109,54.2498,107779.0
2016-09-06 10:45:00,69.77,69.79,69.67,69.68,122312.0,54.2498,54.2653,54.172,54.1798,122312.0
2016-09-06 10:50:00,69.67,69.68,69.57,69.68,99504.0,54.172,54.1798,54.0943,54.1798,99504.0
2016-09-06 10:55:00,69.67,69.73,69.63,69.73,137768.0,54.172,54.2187,54.1409,54.2187,137768.0
2016-09-06 11:00:00,69.74,69.84,69.71,69.8,71728.0,54.2264,54.3042,54.2031,54.2731,71728.0
2016-09-06 11:05:00,69.81,69.92,69.77,69.92,81171.0,54.2809,54.3664,54.2498,54.3664,81171.0
2016-09-06 11:10:00,69.91,69.94,69.75,69.75,68142.0,54.3586,54.382,54.2342,54.2342,68142.0
2016-09-06 11:15:00,69.75,69.94,69.75,69.86,112872.0,54.2342,54.382,54.2342,54.3198,112872.0
2016-09-06 11:20:00,69.86,69.91,69.83,69.84,89104.0,54.3198,54.3586,54.2964,54.3042,89104.0
2016-09-06 11:25:00,69.84,70.0,69.81,69.98,79302.0,54.3042,54.4286,54.2809,54.4131,79302.0
2016-09-06 11:30:00,69.98,70.02,69.95,69.96,100702.0,54.4131,54.4442,54.3897,54.3975,100702.0
2016-09-06 11:35:00,69.96,70.01,69.94,70.0,82247.0,54.3975,54.4364,54.382,54.4286,82247.0
2016-09-06 11:40:00,69.99,70.05,69.98,70.0,98240.0,54.4208,54.4675,54.4131,54.4286,98240.0
2016-09-06 11:45:00,70.0,70.13,69.97,70.02,92507.0,54.4286,54.5297,54.4053,54.4442,92507.0
2016-09-06 11:50:00,70.02,70.13,70.0,70.04,66287.0,54.4442,54.5297,54.4286,54.4597,66287.0
2016-09-06 11:55:00,70.03,70.06,70.0,70.0,43481.0,54.4519,54.4753,54.4286,54.4286,43481.0
2016-09-06 12:00:00,70.01,70.12,70.01,70.05,49098.0,54.4364,54.5219,54.4364,54.4675,49098.0
2016-09-06 12:05:00,70.04,70.08,70.0,70.02,50122.0,54.4597,54.4908,54.4286,54.4442,50122.0
2016-09-06 12:10:00,70.02,70.05,70.0,70.04,65980.0,54.4442,54.4675,54.4286,54.4597,65980.0
2016-09-06 12:15:00,70.04,70.07,69.97,70.0,69688.0,54.4597,54.483,54.4053,54.4286,69688.0
2016-09-06 12:20:00,70.0,70.01,69.91,69.94,72644.0,54.4286,54.4364,54.3586,54.382,72644.0
2016-09-06 12:25:00,69.94,70.0,69.9,69.97,70919.0,54.382,54.4286,54.3509,54.4053,70919.0
2016-09-06 12:30:00,69.97,69.97,69.88,69.9,56334.0,54.4053,54.4053,54.3353,54.3509,56334.0
2016-09-06 12:35:00,69.89,69.91,69.85,69.88,39451.0,54.3431,54.3586,54.312,54.3353,39451.0
2016-09-06 12:40:00,69.88,69.94,69.84,69.89,38788.0,54.3353,54.382,54.3042,54.3431,38788.0
2016-09-06 12:45:00,69.89,69.96,69.86,69.88,77370.0,54.3431,54.3975,54.3198,54.3353,77370.0
2016-09-06 12:50:00,69.88,69.97,69.87,69.94,44661.0,54.3353,54.4053,54.3275,54.382,44661.0
2016-09-06 12:55:00,69.94,69.94,69.87,69.9,61297.0,54.382,54.382,54.3275,54.3509,61297.0
2016-09-06 13:00:00,69.9,69.94,69.87,69.9,53706.0,54.3509,54.382,54.3275,54.3509,53706.0
2016-09-06 13:05:00,69.9,69.91,69.86,69.86,51137.0,54.3509,54.3586,54.3198,54.3198,51137.0
2016-09-06 13:10:00,69.86,69.88,69.85,69.86,42860.0,54.3198,54.3353,54.312,54.3198,42860.0
2016-09-06 13:15:00,69.87,69.89,69.86,69.88,26878.0,54.3275,54.3431,54.3198,54.3353,26878.0
2016-09-06 13:20:00,69.88,69.89,69.75,69.76,86898.0,54.3353,54.3431,54.2342,54.242,86898.0
2016-09-06 13:25:00,69.77,69.84,69.75,69.79,67961.0,54.2498,54.3042,54.2342,54.2653,67961.0
2016-09-06 13:30:00,69.79,69.88,69.78,69.87,57547.0,54.2653,54.3353,54.2575,54.3275,57547.0
2016-09-06 13:35:00,69.86,69.87,69.77,69.79,92533.0,54.3198,54.3275,54.2498,54.2653,92533.0
2016-09-06 13:40:00,69.8,69.96,69.79,69.95,51003.0,54.2731,54.3975,54.2653,54.3897,51003.0
2016-09-06 13:45:00,69.96,69.96,69.85,69.92,77818.0,54.3975,54.3975,54.312,54.3664,77818.0
2016-09-06 13:50:00,69.91,70.0,69.88,69.98,80345.0,54.3586,54.4286,54.3353,54.4131,80345.0
2016-09-06 13:55:00,69.98,70.02,69.95,69.98,68305.0,54.4131,54.4442,54.3897,54.4131,68305.0
2016-09-06 14:00:00,69.97,69.98,69.94,69.96,58401.0,54.4053,54.4131,54.382,54.3975,58401.0
2016-09-06 14:05:00,69.96,69.96,69.84,69.84,38788.0,54.3975,54.3975,54.3042,54.3042,38788.0
2016-09-06 14:10:00,69.84,69.9,69.8,69.86,54935.0,54.3042,54.3509,54.2731,54.3198,54935.0
2016-09-06 14:15:00,69.86,69.99,69.83,69.98,69591.0,54.3198,54.4208,54.2964,54.4131,69591.0
2016-09-06 14:20:00,69.98,70.0,69.93,69.93,65665.0,54.4131,54.4286,54.3742,54.3742,65665.0
2016-09-06 14:25:00,69.92,70.0,69.91,69.98,88316.0,54.3664,54.4286,54.3586,54.4131,88316.0
2016-09-06 14:30:00,69.98,70.06,69.97,70.05,69006.0,54.4131,54.4753,54.4053,54.4675,69006.0
2016-09-06 14:35:00,70.04,70.05,69.96,69.96,57626.0,54.4597,54.4675,54.3975,54.3975,57626.0
2016-09-06 14:40:00,69.96,69.98,69.91,69.97,69846.0,54.3975,54.4131,54.3586,54.4053,69846.0
2016-09-06 14:45:00,69.97,70.0,69.91,69.98,75675.0,54.4053,54.4286,54.3586,54.4131,75675.0
2016-09-06 14:50:00,69.98,69.99,69.92,69.96,72213.0,54.4131,54.4208,54.3664,54.3975,72213.0
2016-09-06 14:55:00,69.97,69.97,69.9,69.94,93880.0,54.4053,54.4053,54.3509,54.382,93880.0
2016-09-06 15:00:00,69.95,69.98,69.92,69.95,90563.0,54.3897,54.4131,54.3664,54.3897,90563.0
2016-09-06 15:05:00,69.95,69.98,69.94,69.98,73005.0,54.3897,54.4131,54.382,54.4131,73005.0
2016-09-06 15:10:00,69.97,69.98,69.94,69.96,66845.0,54.4053,54.4131,54.382,54.3975,66845.0
2016-09-06 15:15:00,69.97,69.97,69.95,69.95,58248.0,54.4053,54.4053,54.3897,54.3897,58248.0
2016-09-06 15:20:00,69.96,69.96,69.92,69.93,91261.0,54.3975,54.3975,54.3664,54.3742,91261.0
2016-09-06 15:25:00,69.93,69.98,69.93,69.97,100846.0,54.3742,54.4131,54.3742,54.4053,100846.0
2016-09-06 15:30:00,69.96,70.0,69.96,70.0,99433.0,54.3975,54.4286,54.3975,54.4286,99433.0
2016-09-06 15:35:00,70.0,70.03,69.99,70.02,81374.0,54.4286,54.4519,54.4208,54.4442,81374.0
2016-09-06 15:40:00,70.02,70.05,70.0,70.02,93618.0,54.4442,54.4675,54.4286,54.4442,93618.0
2016-09-06 15:45:00,70.02,70.04,69.98,69.98,165655.0,54.4442,54.4597,54.4131,54.4131,165655.0
2016-09-06 15:50:00,69.98,70.04,69.97,70.02,169609.0,54.4131,54.4597,54.4053,54.4442,169609.0
2016-09-06 15:55:00,70.02,70.08,69.96,70.08,373067.0,54.4442,54.4908,54.3975,54.4908,373067.0
2016-09-07 09:30:00,69.94,70.23,69.83,70.23,185128.0,54.382,54.6074,54.2964,54.6074,185128.0
2016-09-07 09:35:00,70.21,70.27,70.04,70.14,90916.0,54.5919,54.6385,54.4597,54.5375,90916.0
2016-09-07 09:40:00,70.15,70.15,70.0,70.07,71712.0,54.5452,54.5452,54.4286,54.483,71712.0
2016-09-07 09:45:00,70.06,70.06,69.91,69.91,66913.0,54.4753,54.4753,54.3586,54.3586,66913.0
2016-09-07 09:50:00,69.91,69.97,69.82,69.85,86924.0,54.3586,54.4053,54.2887,54.312,86924.0
2016-09-07 09:55:00,69.84,69.93,69.81,69.87,65699.0,54.3042,54.3742,54.2809,54.3275,65699.0
2016-09-07 10:00:00,69.88,69.95,69.85,69.93,90102.0,54.3353,54.3897,54.312,54.3742,90102.0
2016-09-07 10:05:00,69.93,70.09,69.9,70.08,76958.0,54.3742,54.4986,54.3509,54.4908,76958.0
2016-09-07 10:10:00,70.08,70.1,69.97,70.05,50021.0,54.4908,54.5064,54.4053,54.4675,50021.0
2016-09-07 10:15:00,70.04,70.17,70.0,70.13,62586.0,54.4597,54.5608,54.4286,54.5297,62586.0
2016-09-07 10:20:00,70.12,70.22,70.1,70.22,56000.0,54.5219,54.5997,54.5064,54.5997,56000.0
2016-09-07 10:25:00,70.22,70.3,70.21,70.28,65449.0,54.5997,54.6619,54.5919,54.6463,65449.0
2016-09-07 10:30:00,70.29,70.4,70.28,70.37,84553.0,54.6541,54.7396,54.6463,54.7163,84553.0
2016-09-07 10:35:00,70.37,70.37,70.27,70.3,73326.0,54.7163,54.7163,54.6385,54.6619,73326.0
2016-09-07 10:40:00,70.3,70.31,70.25,70.27,57900.0,54.6619,54.6697,54.623,54.6385,57900.0
2016-09-07 10:45:00,70.27,70.28,70.2,70.27,38017.0,54.6385,54.6463,54.5841,54.6385,38017.0
2016-09-07 10:50:00,70.26,70.26,70.16,70.19,49340.0,54.6308,54.6308,54.553,54.5763,49340.0
2016-09-07 10:55:00,70.19,70.29,70.18,70.25,53564.0,54.5763,54.6541,54.5686,54.623,53564.0
2016-09-07 11:00:00,70.26,70.29,70.23,70.26,68106.0,54.6308,54.6541,54.6074,54.6308,68106.0
2016-09-07 11:05:00,70.27,70.27,70.24,70.27,41301.0,54.6385,54.6385,54.6152,54.6385,41301.0
2016-09-07 11:10:00,70.26,70.27,70.16,70.17,52916.0,54.6308,54.6385,54.553,54.5608,52916.0
2016-09-07 11:15:00,70.17,70.17,70.09,70.11,51088.0,54.5608,54.5608,54.4986,54.5141,51088.0
2016-09-07 11:20:00,70.12,70.13,70.0,70.0,40152.0,54.5219,54.5297,54.4286,54.4286,40152.0
2016-09-07 11:25:00,70.01,70.08,69.98,70.08,47969.0,54.4364,54.4908,54.4131,54.4908,47969.0
2016-09-07 11:30:00,70.07,70.08,70.03,70.08,31563.0,54.483,54.4908,54.4519,54.4908,31563.0
2016-09-07 11:35:00,70.08,70.08,70.03,70.04,45222.0,54.4908,54.4908,54.4519,54.4597,45222.0
2016-09-07 11:40:00,70.03,70.04,69.94,69.95,49376.0,54.4519,54.4597,54.382,54.3897,49376.0
2016-09-07 11:45:00,69.95,69.95,69.91,69.92,35092.0,54.3897,54.3897,54.3586,54.3664,35092.0
2016-09-07 11:50:00,69.92,69.94,69.88,69.91,75267.0,54.3664,54.382,54.3353,54.3586,75267.0
2016-09-07 11:55:00,69.9,70.0,69.9,70.0,39927.0,54.3509,54.4286,54.3509,54.4286,39927.0
2016-09-07 12:00:00,69.99,70.0,69.89,69.9,90545.0,54.4208,54.4286,54.3431,54.3509,90545.0
2016-09-07 12:05:00,69.91,69.95,69.9,69.91,27457.0,54.3586,54.3897,54.3509,54.3586,27457.0
2016-09-07 12:10:00,69.91,69.93,69.87,69.92,37975.0,54.3586,54.3742,54.3275,54.3664,37975.0
2016-09-07 12:15:00,69.92,69.94,69.87,69.89,29832.0,54.3664,54.382,54.3275,54.3431,29832.0
2016-09-07 12:20:00,69.9,69.91,69.88,69.89,36383.0,54.3509,54.3586,54.3353,54.3431,36383.0
2016-09-07 12:25:00,69.9,69.93,69.85,69.92,35507.0,54.3509,54.3742,54.312,54.3664,35507.0
2016-09-07 12:30:00,69.92,70.0,69.92,69.96,41523.0,54.3664,54.4286,54.3664,54.3975,41523.0
2016-09-07 12:35:00,69.96,69.96,69.88,69.92,29296.0,54.3975,54.3975,54.3353,54.3664,29296.0
2016-09-07 12:40:00,69.93,70.0,69.92,69.95,42051.0,54.3742,54.4286,54.3664,54.3897,42051.0
2016-09-07 12:45:00,69.96,70.01,69.96,69.99,40699.0,54.3975,54.4364,54.3975,54.4208,40699.0
2016-09-07 12:50:00,69.98,70.0,69.95,69.99,45532.0,54.4131,54.4286,54.3897,54.4208,45532.0
2016-09-07 12:55:00,70.0,70.02,69.96,69.99,21919.0,54.4286,54.4442,54.3975,54.4208,21919.0
2016-09-07 13:00:00,70.0,70.02,69.95,70.01,37330.0,54.4286,54.4442,54.3897,54.4364,37330.0
2016-09-07 13:05:00,70.01,70.03,69.93,70.03,64823.0,54.4364,54.4519,54.3742,54.4519,64823.0
2016-09-07 13:10:00,70.02,70.02,69.95,69.98,24301.0,54.4442,54.4442,54.3897,54.4131,24301.0
2016-09-07 13:15:00,69.99,70.02,69.96,70.01,24057.0,54.4208,54.4442,54.3975,54.4364,24057.0
2016-09-07 13:20:00,70.01,70.03,69.99,70.0,27780.0,54.4364,54.4519,54.4208,54.4286,27780.0
2016-09-07 13:25:00,70.01,70.02,69.96,70.01,32618.0,54.4364,54.4442,54.3975,54.4364,32618.0
2016-09-07 13:30:00,70.01,70.04,69.98,69.99,48015.0,54.4364,54.4597,54.4131,54.4208,48015.0
2016-09-07 13:35:00,69.99,70.03,69.97,70.02,17915.0,54.4208,54.4519,54.4053,54.4442,17915.0
2016-09-07 13:40:00,70.03,70.04,70.01,70.04,19532.0,54.4519,54.4597,54.4364,54.4597,19532.0
2016-09-07 13:45:00,70.05,70.09,70.03,70.09,40189.0,54.4675,54.4986,54.4519,54.4986,40189.0
2016-09-07 13:50:00,70.09,70.11,70.08,70.1,25908.0,54.4986,54.5141,54.4908,54.5064,25908.0
2016-09-07 13:55:00,70.1,70.1,70.0,70.05,46550.0,54.5064,54.5064,54.4286,54.4675,46550.0
2016-09-07 14:00:00,70.04,70.08,70.02,70.05,28248.0,54.4597,54.4908,54.4442,54.4675,28248.0
2016-09-07 14:05:00,70.04,70.08,70.0,70.02,51299.0,54.4597,54.4908,54.4286,54.4442,51299.0
2016-09-07 14:10:00,70.01,70.12,70.0,70.12,77236.0,54.4364,54.5219,54.4286,54.5219,77236.0
2016-09-07 14:15:00,70.12,70.13,70.07,70.1,38894.0,54.5219,54.5297,54.483,54.5064,38894.0
2016-09-07 14:20:00,70.11,70.17,70.1,70.17,126765.0,54.5141,54.5608,54.5064,54.5608,126765.0
2016-09-07 14:25:00,70.17,70.2,70.14,70.15,53833.0,54.5608,54.5841,54.5375,54.5452,53833.0
2016-09-07 14:30:00,70.16,70.18,70.14,70.16,30044.0,54.553,54.5686,54.5375,54.553,30044.0
2016-09-07 14:35:00,70.16,70.24,70.15,70.24,40453.0,54.553,54.6152,54.5452,54.6152,40453.0
2016-09-07 14:40:00,70.23,70.31,70.23,70.29,53731.0,54.6074,54.6697,54.6074,54.6541,53731.0
2016-09-07 14:45:00,70.28,70.31,70.25,70.25,70187.0,54.6463,54.6697,54.623,54.623,70187.0
2016-09-07 14:50:00,70.25,70.3,70.25,70.28,27370.0,54.623,54.6619,54.623,54.6463,27370.0
2016-09-07 14:55:00,70.28,70.31,70.26,70.28,45645.0,54.6463,54.6697,54.6308,54.6463,45645.0
2016-09-07 15:00:00,70.29,70.37,70.27,70.36,39172.0,54.6541,54.7163,54.6385,54.7085,39172.0
2016-09-07 15:05:00,70.37,70.39,70.34,70.34,59690.0,54.7163,54.7319,54.693,54.693,59690.0
2016-09-07 15:10:00,70.35,70.41,70.34,70.41,55897.0,54.7008,54.7474,54.693,54.7474,55897.0
2016-09-07 15:15:00,70.41,70.42,70.36,70.36,66611.0,54.7474,54.7552,54.7085,54.7085,66611.0
2016-09-07 15:20:00,70.36,70.39,70.32,70.38,53477.0,54.7085,54.7319,54.6774,54.7241,53477.0
2016-09-07 15:25:00,70.37,70.37,70.34,70.36,48729.0,54.7163,54.7163,54.693,54.7085,48729.0
2016-09-07 15:30:00,70.36,70.39,70.36,70.37,97977.0,54.7085,54.7319,54.7085,54.7163,97977.0
2016-09-07 15:35:00,70.37,70.42,70.36,70.41,82709.0,54.7163,54.7552,54.7085,54.7474,82709.0
2016-09-07 15:40:00,70.41,70.41,70.31,70.33,77871.0,54.7474,54.7474,54.6697,54.6852,77871.0
2016-09-07 15:45:00,70.33,70.33,70.3,70.31,93260.0,54.6852,54.6852,54.6619,54.6697,93260.0
2016-09-07 15:50:00,70.31,70.32,70.28,70.29,102194.0,54.6697,54.6774,54.6463,54.6541,102194.0
2016-09-07 15:55:00,70.28,70.33,70.25,70.31,163172.0,54.6463,54.6852,54.623,54.6697,163172.0
2016-09-08 09:30:00,70.3,70.3,69.95,70.0,132235.0,54.6619,54.6619,54.3897,54.4286,132235.0
2016-09-08 09:35:00,70.0,70.12,69.81,69.9,87465.0,54.4286,54.5219,54.2809,54.3509,87465.0
2016-09-08 09:40:00,69.9,70.05,69.88,70.04,111565.0,54.3509,54.4675,54.3353,54.4597,111565.0
2016-09-08 09:45:00,70.04,70.04,69.63,69.67,129484.0,54.4597,54.4597,54.1409,54.172,129484.0
2016-09-08 09:50:00,69.67,69.78,69.62,69.64,106777.0,54.172,54.2575,54.1331,54.1487,106777.0
2016-09-08 09:55:00,69.65,69.67,69.52,69.53,95630.0,54.1565,54.172,54.0554,54.0632,95630.0
2016-09-08 10:00:00,69.54,69.7,69.54,69.67,115257.0,54.0709,54.1953,54.0709,54.172,115257.0
2016-09-08 10:05:00,69.68,69.7,69.51,69.56,182381.0,54.1798,54.1953,54.0476,54.0865,182381.0
2016-09-08 10:10:00,69.56,69.59,69.5,69.51,175479.0,54.0865,54.1098,54.0398,54.0476,175479.0
2016-09-08 10:15:00,69.52,69.58,69.46,69.5,106760.0,54.0554,54.102,54.0087,54.0398,106760.0
2016-09-08 10:20:00,69.5,69.62,69.47,69.54,69152.0,54.0398,54.1331,54.0165,54.0709,69152.0
2016-09-08 10:25:00,69.52,69.54,69.45,69.49,74138.0,54.0554,54.0709,54.001,54.0321,74138.0
2016-09-08 10:30:00,69.49,69.61,69.48,69.53,67752.0,54.0321,54.1254,54.0243,54.0632,67752.0
2016-09-08 10:35:00,69.55,69.7,69.54,69.61,96389.0,54.0787,54.1953,54.0709,54.1254,96389.0
2016-09-08 10:40:00,69.61,69.62,69.56,69.59,41578.0,54.1254,54.1331,54.0865,54.1098,41578.0
2016-09-08 10:45:00,69.59,69.64,69.56,69.59,61622.0,54.1098,54.1487,54.0865,54.1098,61622.0
2016-09-08 10:50:00,69.59,69.63,69.56,69.6,134268.0,54.1098,54.1409,54.0865,54.1176,134268.0
2016-09-08 10:55:00,69.6,69.64,69.58,69.64,49769.0,54.1176,54.1487,54.102,54.1487,49769.0
2016-09-08 11:00:00,69.64,69.69,69.55,69.62,98358.0,54.1487,54.1876,54.0787,54.1331,98358.0
2016-09-08 11:05:00,69.62,69.68,69.61,69.67,77862.0,54.1331,54.1798,54.1254,54.172,77862.0
2016-09-08 11:10:00,69.67,69.72,69.6,69.69,85668.0,54.172,54.2109,54.1176,54.1876,85668.0
2016-09-08 11:15:00,69.68,69.76,69.66,69.66,67492.0,54.1798,54.242,54.1642,54.1642,67492.0
2016-09-08 11:20:00,69.67,69.76,69.67,69.73,55591.0,54.172,54.242,54.172,54.2187,55591.0
2016-09-08 11:25:00,69.72,69.77,69.71,69.75,56706.0,54.2109,54.2498,54.2031,54.2342,56706.0
2016-09-08 11:30:00,69.75,69.83,69.75,69.8,106207.0,54.2342,54.2964,54.2342,54.2731,106207.0
2016-09-08 11:35:00,69.79,69.8,69.72,69.76,60925.0,54.2653,54.2731,54.2109,54.242,60925.0
2016-09-08 11:40:00,69.76,69.8,69.73,69.78,61427.0,54.242,54.2731,54.2187,54.2575,61427.0
2016-09-08 11:45:00,69.78,69.85,69.77,69.85,68702.0,54.2575,54.312,54.2498,54.312,68702.0
2016-09-08 11:50:00,69.85,69.89,69.78,69.82,61598.0,54.312,54.3431,54.2575,54.2887,61598.0
2016-09-08 11:55:00,69.81,69.82,69.72,69.72,46021.0,54.2809,54.2887,54.2109,54.2109,46021.0
2016-09-08 12:00:00,69.73,69.74,69.7,69.71,145942.0,54.2187,54.2264,54.1953,54.2031,145942.0
2016-09-08 12:05:00,69.72,69.73,69.67,69.67,134728.0,54.2109,54.2187,54.172,54.172,134728.0
2016-09-08 12:10:00,69.68,69.69,69.6,69.69,50795.0,54.1798,54.1876,54.1176,54.1876,50795.0
2016-09-08 12:15:00,69.69,69.77,69.69,69.76,39494.0,54.1876,54.2498,54.1876,54.242,39494.0
2016-09-08 12:20:00,69.77,69.77,69.7,69.76,138698.0,54.2498,54.2498,54.1953,54.242,138698.0
2016-09-08 12:25:00,69.77,69.8,69.66,69.7,118794.0,54.2498,54.2731,54.1642,54.1953,118794.0
2016-09-08 12:30:00,69.7,69.71,69.64,69.65,43244.0,54.1953,54.2031,54.1487,54.1565,43244.0
2016-09-08 12:35:00,69.64,69.66,69.58,69.66,96262.0,54.1487,54.1642,54.102,54.1642,96262.0
2016-09-08 12:40:00,69.66,69.7,69.61,69.63,50218.0,54.1642,54.1953,54.1254,54.1409,50218.0
2016-09-08 12:45:00,69.62,69.68,69.6,69.66,43047.0,54.1331,54.1798,54.1176,54.1642,43047.0
2016-09-08 12:50:00,69.66,69.66,69.58,69.62,61772.0,54.1642,54.1642,54.102,54.1331,61772.0
2016-09-08 12:55:00,69.63,69.7,69.62,69.63,44993.0,54.1409,54.1953,54.1331,54.1409,44993.0
2016-09-08 13:00:00,69.62,69.65,69.56,69.58,67928.0,54.1331,54.1565,54.0865,54.102,67928.0
2016-09-08 13:05:00,69.57,69.6,69.51,69.56,62066.0,54.0943,54.1176,54.0476,54.0865,62066.0
2016-09-08 13:10:00,69.56,69.57,69.54,69.54,21005.0,54.0865,54.0943,54.0709,54.0709,21005.0
2016-09-08 13:15:00,69.53,69.61,69.53,69.56,47282.0,54.0632,54.1254,54.0632,54.0865,47282.0
2016-09-08 13:20:00,69.56,69.58,69.55,69.56,37323.0,54.0865,54.102,54.0787,54.0865,37323.0
2016-09-08 13:25:00,69.56,69.58,69.52,69.56,70522.0,54.0865,54.102,54.0554,54.0865,70522.0
2016-09-08 13:30:00,69.57,69.58,69.51,69.51,65298.0,54.0943,54.102,54.0476,54.0476,65298.0
2016-09-08 13:35:00,69.52,69.57,69.51,69.52,80252.0,54.0554,54.0943,54.0476,54.0554,80252.0
2016-09-08 13:40:00,69.52,69.56,69.52,69.52,65827.0,54.0554,54.0865,54.0554,54.0554,65827.0
2016-09-08 13:45:00,69.53,69.56,69.5,69.52,86108.0,54.0632,54.0865,54.0398,54.0554,86108.0
2016-09-08 13:50:00,69.51,69.55,69.5,69.55,67299.0,54.0476,54.0787,54.0398,54.0787,67299.0
2016-09-08 13:55:00,69.55,69.58,69.52,69.58,39997.0,54.0787,54.102,54.0554,54.102,39997.0
2016-09-08 14:00:00,69.57,69.59,69.49,69.5,86070.0,54.0943,54.1098,54.0321,54.0398,86070.0
2016-09-08 14:05:00,69.49,69.51,69.45,69.49,97204.0,54.0321,54.0476,54.001,54.0321,97204.0
2016-09-08 14:10:00,69.48,69.51,69.44,69.45,96092.0,54.0243,54.0476,53.9932,54.001,96092.0
2016-09-08 14:15:00,69.45,69.5,69.42,69.47,86055.0,54.001,54.0398,53.9776,54.0165,86055.0
2016-09-08 14:20:00,69.48,69.58,69.46,69.51,78269.0,54.0243,54.102,54.0087,54.0476,78269.0
2016-09-08 14:25:00,69.51,69.6,69.51,69.56,206388.0,54.0476,54.1176,54.0476,54.0865,206388.0
2016-09-08 14:30:00,69.56,69.59,69.52,69.58,110655.0,54.0865,54.1098,54.0554,54.102,110655.0
2016-09-08 14:35:00,69.57,69.68,69.54,69.6,96151.0,54.0943,54.1798,54.0709,54.1176,96151.0
2016-09-08 14:40:00,69.61,69.67,69.49,69.5,96408.0,54.1254,54.172,54.0321,54.0398,96408.0
2016-09-08 14:45:00,69.5,69.54,69.45,69.51,48658.0,54.0398,54.0709,54.001,54.0476,48658.0
2016-09-08 14:50:00,69.51,69.58,69.47,69.58,76400.0,54.0476,54.102,54.0165,54.102,76400.0
2016-09-08 14:55:00,69.58,69.64,69.57,69.6,103973.0,54.102,54.1487,54.0943,54.1176,103973.0
2016-09-08 15:00:00,69.6,69.64,69.57,69.61,70315.0,54.1176,54.1487,54.0943,54.1254,70315.0
2016-09-08 15:05:00,69.6,69.65,69.59,69.6,86152.0,54.1176,54.1565,54.1098,54.1176,86152.0
2016-09-08 15:10:00,69.6,69.65,69.58,69.64,102313.0,54.1176,54.1565,54.102,54.1487,102313.0
2016-09-08 15:15:00,69.64,69.67,69.6,69.64,103182.0,54.1487,54.172,54.1176,54.1487,103182.0
2016-09-08 15:20:00,69.64,69.66,69.56,69.59,181730.0,54.1487,54.1642,54.0865,54.1098,181730.0
2016-09-08 15:25:00,69.59,69.6,69.54,69.56,131813.0,54.1098,54.1176,54.0709,54.0865,131813.0
2016-09-08 15:30:00,69.56,69.58,69.55,69.58,54803.0,54.0865,54.102,54.0787,54.102,54803.0
2016-09-08 15:35:00,69.57,69.58,69.55,69.57,115880.0,54.0943,54.102,54.0787,54.0943,115880.0
2016-09-08 15:40:00,69.57,69.58,69.55,69.55,114106.0,54.0943,54.102,54.0787,54.0787,114106.0
2016-09-08 15:45:00,69.56,69.57,69.51,69.53,227458.0,54.0865,54.0943,54.0476,54.0632,227458.0
2016-09-08 15:50:00,69.53,69.55,69.52,69.53,152618.0,54.0632,54.0787,54.0554,54.0632,152618.0
2016-09-08 15:55:00,69.53,69.55,69.46,69.47,336305.0,54.0632,54.0787,54.0087,54.0165,336305.0
2016-09-09 09:30:00,69.04,69.37,68.75,68.99,214064.0,53.6822,53.9388,53.4567,53.6433,214064.0
2016-09-09 09:35:00,68.97,68.99,68.83,68.99,115937.0,53.6277,53.6433,53.5189,53.6433,115937.0
2016-09-09 09:40:00,68.97,69.28,68.97,69.19,62916.0,53.6277,53.8688,53.6277,53.7988,62916.0
2016-09-09 09:45:00,69.19,69.32,69.15,69.3,76846.0,53.7988,53.8999,53.7677,53.8843,76846.0
2016-09-09 09:50:00,69.29,69.38,69.28,69.3,101805.0,53.8765,53.9465,53.8688,53.8843,101805.0
2016-09-09 09:55:00,69.27,69.28,69.12,69.27,49654.0,53.861,53.8688,53.7444,53.861,49654.0
2016-09-09 10:00:00,69.28,69.35,69.22,69.28,50862.0,53.8688,53.9232,53.8221,53.8688,50862.0
2016-09-09 10:05:00,69.27,69.31,69.15,69.15,61742.0,53.861,53.8921,53.7677,53.7677,61742.0
2016-09-09 10:10:00,69.16,69.17,69.01,69.09,96678.0,53.7755,53.7832,53.6588,53.721,96678.0
2016-09-09 10:15:00,69.09,69.15,69.07,69.11,41988.0,53.721,53.7677,53.7055,53.7366,41988.0
2016-09-09 10:20:00,69.11,69.21,69.1,69.19,39575.0,53.7366,53.8143,53.7288,53.7988,39575.0
2016-09-09 10:25:00,69.2,69.27,69.06,69.1,64279.0,53.8066,53.861,53.6977,53.7288,64279.0
2016-09-09 10:30:00,69.11,69.14,69.04,69.13,68109.0,53.7366,53.7599,53.6822,53.7521,68109.0
2016-09-09 10:35:00,69.11,69.14,69.03,69.04,54049.0,53.7366,53.7599,53.6744,53.6822,54049.0
2016-09-09 10:40:00,69.05,69.1,69.04,69.1,41058.0,53.6899,53.7288,53.6822,53.7288,41058.0
2016-09-09 10:45:00,69.1,69.12,68.99,69.01,72606.0,53.7288,53.7444,53.6433,53.6588,72606.0
2016-09-09 10:50:00,69.01,69.06,68.98,69.06,39693.0,53.6588,53.6977,53.6355,53.6977,39693.0
2016-09-09 10:55:00,69.07,69.09,69.03,69.07,29169.0,53.7055,53.721,53.6744,53.7055,29169.0
2016-09-09 11:00:00,69.07,69.08,68.98,69.04,42428.0,53.7055,53.7133,53.6355,53.6822,42428.0
2016-09-09 11:05:00,69.03,69.12,68.98,69.11,37894.0,53.6744,53.7444,53.6355,53.7366,37894.0
2016-09-09 11:10:00,69.12,69.13,69.05,69.09,49933.0,53.7444,53.7521,53.6899,53.721,49933.0
2016-09-09 11:15:00,69.1,69.11,69.01,69.01,56851.0,53.7288,53.7366,53.6588,53.6588,56851.0
2016-09-09 11:20:00,69.0,69.05,68.99,69.03,42032.0,53.6511,53.6899,53.6433,53.6744,42032.0
2016-09-09 11:25:00,69.03,69.14,69.03,69.13,35815.0,53.6744,53.7599,53.6744,53.7521,35815.0
2016-09-09 11:30:00,69.12,69.16,69.06,69.07,33723.0,53.7444,53.7755,53.6977,53.7055,33723.0
2016-09-09 11:35:00,69.08,69.13,69.07,69.09,31528.0,53.7133,53.7521,53.7055,53.721,31528.0
2016-09-09 11:40:00,69.08,69.12,69.06,69.09,35939.0,53.7133,53.7444,53.6977,53.721,35939.0
2016-09-09 11:45:00,69.1,69.11,68.92,68.97,43637.0,53.7288,53.7366,53.5889,53.6277,43637.0
2016-09-09 11:50:00,68.97,68.99,68.93,68.95,42453.0,53.6277,53.6433,53.5966,53.6122,42453.0
2016-09-09 11:55:00,68.95,69.02,68.93,69.0,63626.0,53.6122,53.6666,53.5966,53.6511,63626.0
2016-09-09 12:00:00,69.0,69.04,68.98,69.03,42834.0,53.6511,53.6822,53.6355,53.6744,42834.0
2016-09-09 12:05:00,69.03,69.04,68.95,69.0,95877.0,53.6744,53.6822,53.6122,53.6511,95877.0
2016-09-09 12:10:00,68.99,69.04,68.96,69.0,33220.0,53.6433,53.6822,53.62,53.6511,33220.0
2016-09-09 12:15:00,69.0,69.02,68.96,68.98,36353.0,53.6511,53.6666,53.62,53.6355,36353.0
2016-09-09 12:20:00,68.99,69.08,68.98,69.06,30765.0,53.6433,53.7133,53.6355,53.6977,30765.0
2016-09-09 12:25:00,69.06,69.06,69.01,69.01,18116.0,53.6977,53.6977,53.6588,53.6588,18116.0
2016-09-09 12:30:00,69.01,69.04,68.99,69.03,39567.0,53.6588,53.6822,53.6433,53.6744,39567.0
2016-09-09 12:35:00,69.03,69.06,68.99,69.0,32584.0,53.6744,53.6977,53.6433,53.6511,32584.0
2016-09-09 12:40:00,69.0,69.05,69.0,69.04,22471.0,53.6511,53.6899,53.6511,53.6822,22471.0
2016-09-09 12:45:00,69.03,69.04,68.99,69.01,29376.0,53.6744,53.6822,53.6433,53.6588,29376.0
2016-09-09 12:50:00,69.01,69.02,68.98,68.99,29602.0,53.6588,53.6666,53.6355,53.6433,29602.0
2016-09-09 12:55:00,69.0,69.01,68.96,68.98,48035.0,53.6511,53.6588,53.62,53.6355,48035.0
2016-09-09 13:00:00,68.99,68.99,68.96,68.97,90191.0,53.6433,53.6433,53.62,53.6277,90191.0
2016-09-09 13:05:00,68.97,68.99,68.96,68.96,37165.0,53.6277,53.6433,53.62,53.62,37165.0
2016-09-09 13:10:00,68.97,69.0,68.95,69.0,64349.0,53.6277,53.6511,53.6122,53.6511,64349.0
2016-09-09 13:15:00,69.0,69.05,68.98,69.05,46529.0,53.6511,53.6899,53.6355,53.6899,46529.0
2016-09-09 13:20:00,69.05,69.07,69.01,69.06,35755.0,53.6899,53.7055,53.6588,53.6977,35755.0
2016-09-09 13:25:00,69.07,69.07,69.01,69.05,35433.0,53.7055,53.7055,53.6588,53.6899,35433.0
2016-09-09 13:30:00,69.06,69.08,69.04,69.06,54586.0,53.6977,53.7133,53.6822,53.6977,54586.0
2016-09-09 13:35:00,69.06,69.09,69.01,69.03,40447.0,53.6977,53.721,53.6588,53.6744,40447.0
2016-09-09 13:40:00,69.03,69.04,68.97,69.0,78257.0,53.6744,53.6822,53.6277,53.6511,78257.0
2016-09-09 13:45:00,69.0,69.04,68.99,69.04,57455.0,53.6511,53.6822,53.6433,53.6822,57455.0
2016-09-09 13:50:00,69.04,69.04,68.93,68.95,85696.0,53.6822,53.6822,53.5966,53.6122,85696.0
2016-09-09 13:55:00,68.95,69.04,68.95,69.03,53333.0,53.6122,53.6822,53.6122,53.6744,53333.0
2016-09-09 14:00:00,69.03,69.06,69.01,69.03,132106.0,53.6744,53.6977,53.6588,53.6744,132106.0
2016-09-09 14:05:00,69.03,69.07,69.02,69.04,68565.0,53.6744,53.7055,53.6666,53.6822,68565.0
2016-09-09 14:10:00,69.03,69.08,69.02,69.05,61829.0,53.6744,53.7133,53.6666,53.6899,61829.0
2016-09-09 14:15:00,69.05,69.08,69.03,69.05,62488.0,53.6899,53.7133,53.6744,53.6899,62488.0
2016-09-09 14:20:00,69.06,69.07,69.03,69.06,40250.0,53.6977,53.7055,53.6744,53.6977,40250.0
2016-09-09 14:25:00,69.06,69.08,69.02,69.05,52765.0,53.6977,53.7133,53.6666,53.6899,52765.0
2016-09-09 14:30:00,69.05,69.07,69.03,69.05,53319.0,53.6899,53.7055,53.6744,53.6899,53319.0
2016-09-09 14:35:00,69.06,69.11,69.06,69.1,35536.0,53.6977,53.7366,53.6977,53.7288,35536.0
2016-09-09 14:40:00,69.1,69.11,69.09,69.09,70297.0,53.7288,53.7366,53.721,53.721,70297.0
2016-09-09 14:45:00,69.09,69.13,69.09,69.12,106014.0,53.721,53.7521,53.721,53.7444,106014.0
2016-09-09 14:50:00,69.13,69.18,69.1,69.14,65902.0,53.7521,53.791,53.7288,53.7599,65902.0
2016-09-09 14:55:00,69.14,69.21,69.14,69.2,47956.0,53.7599,53.8143,53.7599,53.8066,47956.0
2016-09-09 15:00:00,69.2,69.21,69.13,69.14,55953.0,53.8066,53.8143,53.7521,53.7599,55953.0
2016-09-09 15:05:00,69.13,69.18,69.12,69.16,48150.0,53.7521,53.791,53.7444,53.7755,48150.0
2016-09-09 15:10:00,69.16,69.2,69.12,69.19,81637.0,53.7755,53.8066,53.7444,53.7988,81637.0
2016-09-09 15:15:00,69.19,69.33,69.18,69.29,82365.0,53.7988,53.9076,53.791,53.8765,82365.0
2016-09-09 15:20:00,69.28,69.3,69.22,69.3,83285.0,53.8688,53.8843,53.8221,53.8843,83285.0
2016-09-09 15:25:00,69.3,69.42,69.29,69.36,132554.0,53.8843,53.9776,53.8765,53.931,132554.0
2016-09-09 15:30:00,69.36,69.36,69.26,69.28,79721.0,53.931,53.931,53.8532,53.8688,79721.0
2016-09-09 15:35:00,69.28,69.29,69.13,69.17,86563.0,53.8688,53.8765,53.7521,53.7832,86563.0
2016-09-09 15:40:00,69.17,69.19,69.14,69.17,116703.0,53.7832,53.7988,53.7599,53.7832,116703.0
2016-09-09 15:45:00,69.16,69.21,69.13,69.19,175567.0,53.7755,53.8143,53.7521,53.7988,175567.0
2016-09-09 15:50:00,69.19,69.22,69.14,69.17,177239.0,53.7988,53.8221,53.7599,53.7832,177239.0
2016-09-09 15:55:00,69.16,69.17,69.0,69.01,306321.0,53.7755,53.7832,53.6511,53.6588,306321.0
2016-09-12 09:30:00,68.48,68.96,68.45,68.87,342736.0,53.2467,53.62,53.2234,53.55,342736.0
2016-09-12 09:35:00,68.86,68.98,68.42,68.51,161382.0,53.5422,53.6355,53.2001,53.2701,161382.0
2016-09-12 09:40:00,68.49,68.6,68.32,68.32,369974.0,53.2545,53.34,53.1223,53.1223,369974.0
2016-09-12 09:45:00,68.32,68.49,68.26,68.44,437844.0,53.1223,53.2545,53.0757,53.2156,437844.0
2016-09-12 09:50:00,68.44,68.45,68.21,68.42,176187.0,53.2156,53.2234,53.0368,53.2001,176187.0
2016-09-12 09:55:00,68.4,68.56,68.4,68.42,109793.0,53.1845,53.3089,53.1845,53.2001,109793.0
2016-09-12 10:00:00,68.41,68.55,68.41,68.51,142144.0,53.1923,53.3012,53.1923,53.2701,142144.0
2016-09-12 10:05:00,68.52,68.55,68.42,68.43,77546.0,53.2778,53.3012,53.2001,53.2079,77546.0
2016-09-12 10:10:00,68.43,68.57,68.43,68.54,71782.0,53.2079,53.3167,53.2079,53.2934,71782.0
2016-09-12 10:15:00,68.55,68.74,68.55,68.74,53794.0,53.3012,53.4489,53.3012,53.4489,53794.0
2016-09-12 10:20:00,68.73,68.83,68.67,68.71,45124.0,53.4411,53.5189,53.3945,53.4256,45124.0
2016-09-12 10:25:00,68.72,68.84,68.69,68.82,46555.0,53.4333,53.5266,53.41,53.5111,46555.0
2016-09-12 10:30:00,68.83,68.88,68.73,68.79,55995.0,53.5189,53.5578,53.4411,53.4878,55995.0
2016-09-12 10:35:00,68.79,68.8,68.56,68.58,52557.0,53.4878,53.4955,53.3089,53.3245,52557.0
2016-09-12 10:40:00,68.59,68.72,68.59,68.72,87368.0,53.3323,53.4333,53.3323,53.4333,87368.0
2016-09-12 10:45:00,68.72,68.74,68.65,68.67,96645.0,53.4333,53.4489,53.3789,53.3945,96645.0
2016-09-12 10:50:00,68.67,68.83,68.6,68.75,157849.0,53.3945,53.5189,53.34,53.4567,157849.0
2016-09-12 10:55:00,68.76,68.84,68.72,68.73,61181.0,53.4644,53.5266,53.4333,53.4411,61181.0
2016-09-12 11:00:00,68.72,68.85,68.69,68.76,77652.0,53.4333,53.5344,53.41,53.4644,77652.0
2016-09-12 11:05:00,68.76,68.8,68.69,68.76,48441.0,53.4644,53.4955,53.41,53.4644,48441.0
2016-09-12 11:10:00,68.76,68.81,68.69,68.81,43878.0,53.4644,53.5033,53.41,53.5033,43878.0
2016-09-12 11:15:00,68.8,68.81,68.7,68.77,48307.0,53.4955,53.5033,53.4178,53.4722,48307.0
2016-09-12 11:20:00,68.77,68.8,68.71,68.75,111099.0,53.4722,53.4955,53.4256,53.4567,111099.0
2016-09-12 11:25:00,68.75,68.76,68.67,68.68,54618.0,53.4567,53.4644,53.3945,53.4022,54618.0
2016-09-12 11:30:00,68.68,68.69,68.56,68.65,88304.0,53.4022,53.41,53.3089,53.3789,88304.0
2016-09-12 11:35:00,68.65,68.76,68.65,68.75,78893.0,53.3789,53.4644,53.3789,53.4567,78893.0
2016-09-12 11:40:00,68.75,68.78,68.72,68.74,62953.0,53.4567,53.48,53.4333,53.4489,62953.0
2016-09-12 11:45:00,68.74,68.78,68.71,68.72,83911.0,53.4489,53.48,53.4256,53.4333,83911.0
2016-09-12 11:50:00,68.73,68.83,68.73,68.82,79544.0,53.4411,53.5189,53.4411,53.5111,79544.0
2016-09-12 11:55:00,68.81,68.83,68.76,68.78,72973.0,53.5033,53.5189,53.4644,53.48,72973.0
2016-09-12 12:00:00,68.77,68.81,68.74,68.81,51368.0,53.4722,53.5033,53.4489,53.5033,51368.0
2016-09-12 12:05:00,68.8,68.82,68.75,68.82,44355.0,53.4955,53.5111,53.4567,53.5111,44355.0
2016-09-12 12:10:00,68.81,68.85,68.78,68.82,77220.0,53.5033,53.5344,53.48,53.5111,77220.0
2016-09-12 12:15:00,68.83,68.83,68.74,68.77,47171.0,53.5189,53.5189,53.4489,53.4722,47171.0
2016-09-12 12:20:00,68.77,68.8,68.75,68.8,24504.0,53.4722,53.4955,53.4567,53.4955,24504.0
2016-09-12 12:25:00,68.81,68.82,68.75,68.77,23473.0,53.5033,53.5111,53.4567,53.4722,23473.0
2016-09-12 12:30:00,68.77,68.8,68.75,68.75,49224.0,53.4722,53.4955,53.4567,53.4567,49224.0
2016-09-12 12:35:00,68.76,68.77,68.71,68.72,37345.0,53.4644,53.4722,53.4256,53.4333,37345.0
2016-09-12 12:40:00,68.72,68.73,68.63,68.67,32901.0,53.4333,53.4411,53.3634,53.3945,32901.0
2016-09-12 12:45:00,68.68,68.7,68.62,68.64,42727.0,53.4022,53.4178,53.3556,53.3711,42727.0
2016-09-12 12:50:00,68.65,68.7,68.63,68.69,57644.0,53.3789,53.4178,53.3634,53.41,57644.0
2016-09-12 12:55:00,68.7,68.73,68.68,68.68,40791.0,53.4178,53.4411,53.4022,53.4022,40791.0
2016-09-12 13:00:00,68.67,68.7,68.63,68.64,59615.0,53.3945,53.4178,53.3634,53.3711,59615.0
2016-09-12 13:05:00,68.65,68.67,68.62,68.66,35705.0,53.3789,53.3945,53.3556,53.3867,35705.0
2016-09-12 13:10:00,68.66,68.66,68.61,68.64,39801.0,53.3867,53.3867,53.3478,53.3711,39801.0
2016-09-12 13:15:00,68.65,68.97,68.65,68.78,236028.0,53.3789,53.6277,53.3789,53.48,236028.0
2016-09-12 13:20:00,68.78,68.88,68.77,68.8,65938.0,53.48,53.5578,53.4722,53.4955,65938.0
2016-09-12 13:25:00,68.81,68.88,68.76,68.78,65653.0,53.5033,53.5578,53.4644,53.48,65653.0
2016-09-12 13:30:00,68.79,68.82,68.75,68.79,62243.0,53.4878,53.5111,53.4567,53.4878,62243.0
2016-09-12 13:35:00,68.79,68.87,68.75,68.86,85055.0,53.4878,53.55,53.4567,53.5422,85055.0
2016-09-12 13:40:00,68.86,68.87,68.81,68.85,75576.0,53.5422,53.55,53.5033,53.5344,75576.0
2016-09-12 13:45:00,68.86,69.03,68.86,69.03,63279.0,53.5422,53.6744,53.5422,53.6744,63279.0
2016-09-12 13:50:00,69.03,69.08,69.01,69.07,54303.0,53.6744,53.7133,53.6588,53.7055,54303.0
2016-09-12 13:55:00,69.07,69.12,68.99,69.08,102308.0,53.7055,53.7444,53.6433,53.7133,102308.0
2016-09-12 14:00:00,69.08,69.22,69.08,69.18,102687.0,53.7133,53.8221,53.7133,53.791,102687.0
2016-09-12 14:05:00,69.19,69.26,69.13,69.22,86671.0,53.7988,53.8532,53.7521,53.8221,86671.0
2016-09-12 14:10:00,69.22,69.3,69.16,69.3,65722.0,53.8221,53.8843,53.7755,53.8843,65722.0
2016-09-12 14:15:00,69.29,69.3,69.24,69.27,55482.0,53.8765,53.8843,53.8377,53.861,55482.0
2016-09-12 14:20:00,69.27,69.35,69.26,69.33,75358.0,53.861,53.9232,53.8532,53.9076,75358.0
2016-09-12 14:25:00,69.33,69.34,69.24,69.27,95803.0,53.9076,53.9154,53.8377,53.861,95803.0
2016-09-12 14:30:00,69.27,69.33,69.24,69.28,61014.0,53.861,53.9076,53.8377,53.8688,61014.0
2016-09-12 14:35:00,69.27,69.47,69.26,69.46,43247.0,53.861,54.0165,53.8532,54.0087,43247.0
2016-09-12 14:40:00,69.47,69.47,69.37,69.43,68681.0,54.0165,54.0165,53.9388,53.9854,68681.0
2016-09-12 14:45:00,69.44,69.45,69.35,69.39,68952.0,53.9932,54.001,53.9232,53.9543,68952.0
2016-09-12 14:50:00,69.4,69.48,69.39,69.43,87015.0,53.9621,54.0243,53.9543,53.9854,87015.0
2016-09-12 14:55:00,69.42,69.48,69.4,69.48,45691.0,53.9776,54.0243,53.9621,54.0243,45691.0
2016-09-12 15:00:00,69.47,69.52,69.42,69.43,65675.0,54.0165,54.0554,53.9776,53.9854,65675.0
2016-09-12 15:05:00,69.44,69.47,69.36,69.41,69109.0,53.9932,54.0165,53.931,53.9699,69109.0
2016-09-12 15:10:00,69.4,69.44,69.35,69.35,48818.0,53.9621,53.9932,53.9232,53.9232,48818.0
2016-09-12 15:15:00,69.35,69.36,69.26,69.27,69448.0,53.9232,53.931,53.8532,53.861,69448.0
2016-09-12 15:20:00,69.27,69.35,69.25,69.34,65190.0,53.861,53.9232,53.8454,53.9154,65190.0
2016-09-12 15:25:00,69.34,69.35,69.31,69.33,52689.0,53.9154,53.9232,53.8921,53.9076,52689.0
2016-09-12 15:30:00,69.34,69.37,69.3,69.32,81869.0,53.9154,53.9388,53.8843,53.8999,81869.0
2016-09-12 15:35:00,69.32,69.35,69.3,69.32,95415.0,53.8999,53.9232,53.8843,53.8999,95415.0
2016-09-12 15:40:00,69.32,69.41,69.32,69.35,120152.0,53.8999,53.9699,53.8999,53.9232,120152.0
2016-09-12 15:45:00,69.35,69.36,69.24,69.28,141557.0,53.9232,53.931,53.8377,53.8688,141557.0
2016-09-12 15:50:00,69.29,69.33,69.26,69.29,226284.0,53.8765,53.9076,53.8532,53.8765,226284.0
2016-09-12 15:55:00,69.29,69.35,69.27,69.3,279477.0,53.8765,53.9232,53.861,53.8843,279477.0
2016-09-13 09:30:00,69.1,69.18,68.96,69.09,87425.0,53.7288,53.791,53.62,53.721,87425.0
2016-09-13 09:35:00,69.09,69.45,69.01,69.41,122997.0,53.721,54.001,53.6588,53.9699,122997.0
2016-09-13 09:40:00,69.39,69.4,69.14,69.31,80535.0,53.9543,53.9621,53.7599,53.8921,80535.0
2016-09-13 09:45:00,69.31,69.39,69.3,69.31,57945.0,53.8921,53.9543,53.8843,53.8921,57945.0
2016-09-13 09:50:00,69.3,69.33,69.03,69.06,89686.0,53.8843,53.9076,53.6744,53.6977,89686.0
2016-09-13 09:55:00,69.04,69.06,68.94,69.05,112026.0,53.6822,53.6977,53.6044,53.6899,112026.0
2016-09-13 10:00:00,69.05,69.14,68.95,69.12,141185.0,53.6899,53.7599,53.6122,53.7444,141185.0
2016-09-13 10:05:00,69.12,69.13,68.95,69.02,55691.0,53.7444,53.7521,53.6122,53.6666,55691.0
2016-09-13 10:10:00,69.02,69.03,68.93,69.01,149529.0,53.6666,53.6744,53.5966,53.6588,149529.0
2016-09-13 10:15:00,69.01,69.14,69.0,69.09,69771.0,53.6588,53.7599,53.6511,53.721,69771.0
2016-09-13 10:20:00,69.1,69.13,69.03,69.12,74875.0,53.7288,53.7521,53.6744,53.7444,74875.0
2016-09-13 10:25:00,69.1,69.21,69.03,69.03,66525.0,53.7288,53.8143,53.6744,53.6744,66525.0
2016-09-13 10:30:00,69.03,69.1,68.99,69.07,55775.0,53.6744,53.7288,53.6433,53.7055,55775.0
2016-09-13 10:35:00,69.05,69.07,68.84,68.88,57132.0,53.6899,53.7055,53.5266,53.5578,57132.0
2016-09-13 10:40:00,68.9,69.02,68.89,68.98,136569.0,53.5733,53.6666,53.5655,53.6355,136569.0
2016-09-13 10:45:00,68.98,69.0,68.91,68.97,111503.0,53.6355,53.6511,53.5811,53.6277,111503.0
2016-09-13 10:50:00,68.97,69.02,68.92,68.97,83394.0,53.6277,53.6666,53.5889,53.6277,83394.0
2016-09-13 10:55:00,68.96,69.03,68.94,68.98,68662.0,53.62,53.6744,53.6044,53.6355,68662.0
2016-09-13 11:00:00,68.97,69.02,68.95,68.98,58784.0,53.6277,53.6666,53.6122,53.6355,58784.0
2016-09-13 11:05:00,68.98,69.02,68.97,69.0,197035.0,53.6355,53.6666,53.6277,53.6511,197035.0
2016-09-13 11:10:00,69.0,69.04,68.96,69.01,54961.0,53.6511,53.6822,53.62,53.6588,54961.0
2016-09-13 11:15:00,69.01,69.03,68.96,69.0,71810.0,53.6588,53.6744,53.62,53.6511,71810.0
2016-09-13 11:20:00,69.0,69.06,68.99,69.05,50844.0,53.6511,53.6977,53.6433,53.6899,50844.0
2016-09-13 11:25:00,69.05,69.07,68.98,69.01,120454.0,53.6899,53.7055,53.6355,53.6588,120454.0
2016-09-13 11:30:00,69.01,69.03,68.97,69.0,230381.0,53.6588,53.6744,53.6277,53.6511,230381.0
2016-09-13 11:35:00,69.0,69.07,68.99,69.03,208656.0,53.6511,53.7055,53.6433,53.6744,208656.0
2016-09-13 11:40:00,69.03,69.11,69.02,69.09,58522.0,53.6744,53.7366,53.6666,53.721,58522.0
2016-09-13 11:45:00,69.1,69.17,69.09,69.17,70612.0,53.7288,53.7832,53.721,53.7832,70612.0
2016-09-13 11:50:00,69.18,69.26,69.17,69.24,130969.0,53.791,53.8532,53.7832,53.8377,130969.0
2016-09-13 11:55:00,69.25,69.36,69.22,69.36,80563.0,53.8454,53.931,53.8221,53.931,80563.0
2016-09-13 12:00:00,69.35,69.38,69.19,69.2,82761.0,53.9232,53.9465,53.7988,53.8066,82761.0
2016-09-13 12:05:00,69.19,69.23,69.12,69.12,163876.0,53.7988,53.8299,53.7444,53.7444,163876.0
2016-09-13 12:10:00,69.11,69.2,69.08,69.19,40450.0,53.7366,53.8066,53.7133,53.7988,40450.0
2016-09-13 12:15:00,69.18,69.21,69.15,69.21,31975.0,53.791,53.8143,53.7677,53.8143,31975.0
2016-09-13 12:20:00,69.21,69.22,69.05,69.08,27968.0,53.8143,53.8221,53.6899,53.7133,27968.0
2016-09-13 12:25:00,69.08,69.11,68.99,69.07,53804.0,53.7133,53.7366,53.6433,53.7055,53804.0
2016-09-13 12:30:00,69.07,69.07,69.0,69.01,50059.0,53.7055,53.7055,53.6511,53.6588,50059.0
2016-09-13 12:35:00,69.02,69.12,69.01,69.12,36290.0,53.6666,53.7444,53.6588,53.7444,36290.0
2016-09-13 12:40:00,69.13,69.16,69.09,69.13,48409.0,53.7521,53.7755,53.721,53.7521,48409.0
2016-09-13 12:45:00,69.14,69.16,69.1,69.15,54858.0,53.7599,53.7755,53.7288,53.7677,54858.0
2016-09-13 12:50:00,69.15,69.15,69.1,69.14,108278.0,53.7677,53.7677,53.7288,53.7599,108278.0
2016-09-13 12:55:00,69.14,69.16,69.06,69.07,63514.0,53.7599,53.7755,53.6977,53.7055,63514.0
2016-09-13 13:00:00,69.07,69.08,69.01,69.03,315854.0,53.7055,53.7133,53.6588,53.6744,315854.0
2016-09-13 13:05:00,69.03,69.07,69.0,69.03,72521.0,53.6744,53.7055,53.6511,53.6744,72521.0
2016-09-13 13:10:00,69.03,69.11,69.02,69.08,75284.0,53.6744,53.7366,53.6666,53.7133,75284.0
2016-09-13 13:15:00,69.07,69.19,69.07,69.15,57322.0,53.7055,53.7988,53.7055,53.7677,57322.0
2016-09-13 13:20:00,69.15,69.21,69.08,69.09,28403.0,53.7677,53.8143,53.7133,53.721,28403.0
2016-09-13 13:25:00,69.09,69.21,69.07,69.19,27589.0,53.721,53.8143,53.7055,53.7988,27589.0
2016-09-13 13:30:00,69.21,69.29,69.07,69.07,45429.0,53.8143,53.8765,53.7055,53.7055,45429.0
2016-09-13 13:35:00,69.1,69.16,69.07,69.11,44678.0,53.7288,53.7755,53.7055,53.7366,44678.0
2016-09-13 13:40:00,69.11,69.14,69.03,69.06,57221.0,53.7366,53.7599,53.6744,53.6977,57221.0
2016-09-13 13:45:00,69.06,69.08,69.01,69.04,60067.0,53.6977,53.7133,53.6588,53.6822,60067.0
2016-09-13 13:50:00,69.05,69.08,68.98,69.05,183101.0,53.6899,53.7133,53.6355,53.6899,183101.0
2016-09-13 13:55:00,69.06,69.1,69.0,69.06,230525.0,53.6977,53.7288,53.6511,53.6977,230525.0
2016-09-13 14:00:00,69.05,69.09,69.0,69.04,92099.0,53.6899,53.721,53.6511,53.6822,92099.0
2016-09-13 14:05:00,69.04,69.05,69.0,69.03,67212.0,53.6822,53.6899,53.6511,53.6744,67212.0
2016-09-13 14:10:00,69.03,69.07,69.01,69.01,76112.0,53.6744,53.7055,53.6588,53.6588,76112.0
2016-09-13 14:15:00,69.01,69.02,68.99,69.01,69983.0,53.6588,53.6666,53.6433,53.6588,69983.0
2016-09-13 14:20:00,69.0,69.06,69.0,69.02,85520.0,53.6511,53.6977,53.6511,53.6666,85520.0
2016-09-13 14:25:00,69.02,69.05,68.99,68.99,51735.0,53.6666,53.6899,53.6433,53.6433,51735.0
2016-09-13 14:30:00,68.99,69.03,68.93,68.95,216558.0,53.6433,53.6744,53.5966,53.6122,216558.0
2016-09-13 14:35:00,68.95,68.99,68.9,68.99,65079.0,53.6122,53.6433,53.5733,53.6433,65079.0
2016-09-13 14:40:00,68.99,69.01,68.94,68.99,70758.0,53.6433,53.6588,53.6044,53.6433,70758.0
2016-09-13 14:45:00,68.98,69.0,68.91,68.95,53316.0,53.6355,53.6511,53.5811,53.6122,53316.0
2016-09-13 14:50:00,68.95,68.96,68.86,68.87,59768.0,53.6122,53.62,53.5422,53.55,59768.0
2016-09-13 14:55:00,68.87,68.96,68.85,68.92,181653.0,53.55,53.62,53.5344,53.5889,181653.0
2016-09-13 15:00:00,68.91,68.94,68.88,68.94,111951.0,53.5811,53.6044,53.5578,53.6044,111951.0
2016-09-13 15:05:00,68.94,68.95,68.89,68.91,174770.0,53.6044,53.6122,53.5655,53.5811,174770.0
2016-09-13 15:10:00,68.91,68.92,68.82,68.9,97766.0,53.5811,53.5889,53.5111,53.5733,97766.0
2016-09-13 15:15:00,68.9,69.01,68.9,68.94,62230.0,53.5733,53.6588,53.5733,53.6044,62230.0
2016-09-13 15:20:00,68.94,69.04,68.93,69.01,63286.0,53.6044,53.6822,53.5966,53.6588,63286.0
2016-09-13 15:25:00,69.01,69.1,68.99,69.09,61668.0,53.6588,53.7288,53.6433,53.721,61668.0
2016-09-13 15:30:00,69.11,69.15,69.03,69.06,142358.0,53.7366,53.7677,53.6744,53.6977,142358.0
2016-09-13 15:35:00,69.07,69.1,69.04,69.07,121056.0,53.7055,53.7288,53.6822,53.7055,121056.0
2016-09-13 15:40:00,69.06,69.08,68.91,68.92,286520.0,53.6977,53.7133,53.5811,53.5889,286520.0
2016-09-13 15:45:00,68.92,69.08,68.89,69.03,215747.0,53.5889,53.7133,53.5655,53.6744,215747.0
2016-09-13 15:50:00,69.04,69.2,69.03,69.2,261622.0,53.6822,53.8066,53.6744,53.8066,261622.0
2016-09-13 15:55:00,69.19,69.2,68.94,68.94,403451.0,53.7988,53.8066,53.6044,53.6044,403451.0
2016-09-14 09:30:00,69.29,69.46,68.95,69.42,73712.0,53.8765,54.0087,53.6122,53.9776,73712.0
2016-09-14 09:35:00,69.42,69.43,68.93,68.96,46335.0,53.9776,53.9854,53.5966,53.62,46335.0
2016-09-14 09:40:00,68.93,68.94,68.74,68.85,57412.0,53.5966,53.6044,53.4489,53.5344,57412.0
2016-09-14 09:45:00,68.83,68.96,68.74,68.81,32397.0,53.5189,53.62,53.4489,53.5033,32397.0
2016-09-14 09:50:00,68.82,68.84,68.7,68.84,50715.0,53.5111,53.5266,53.4178,53.5266,50715.0
2016-09-14 09:55:00,68.84,68.99,68.77,68.92,43739.0,53.5266,53.6433,53.4722,53.5889,43739.0
2016-09-14 10:00:00,68.92,69.02,68.85,68.97,51373.0,53.5889,53.6666,53.5344,53.6277,51373.0
2016-09-14 10:05:00,68.97,69.04,68.91,69.02,48012.0,53.6277,53.6822,53.5811,53.6666,48012.0
2016-09-14 10:10:00,69.02,69.19,69.01,69.17,55110.0,53.6666,53.7988,53.6588,53.7832,55110.0
2016-09-14 10:15:00,69.16,69.16,69.02,69.08,44069.0,53.7755,53.7755,53.6666,53.7133,44069.0
2016-09-14 10:20:00,69.08,69.23,69.07,69.19,61075.0,53.7133,53.8299,53.7055,53.7988,61075.0
2016-09-14 10:25:00,69.2,69.26,69.1,69.15,66533.0,53.8066,53.8532,53.7288,53.7677,66533.0
2016-09-14 10:30:00,69.14,69.3,69.14,69.27,43224.0,53.7599,53.8843,53.7599,53.861,43224.0
2016-09-14 10:35:00,69.26,69.29,69.01,69.02,52685.0,53.8532,53.8765,53.6588,53.6666,52685.0
2016-09-14 10:40:00,69.02,69.05,68.91,68.93,34244.0,53.6666,53.6899,53.5811,53.5966,34244.0
2016-09-14 10:45:00,68.93,68.99,68.89,68.9,49790.0,53.5966,53.6433,53.5655,53.5733,49790.0
2016-09-14 10:50:00,68.89,68.93,68.82,68.85,46011.0,53.5655,53.5966,53.5111,53.5344,46011.0
2016-09-14 10:55:00,68.86,68.89,68.79,68.89,39692.0,53.5422,53.5655,53.4878,53.5655,39692.0
2016-09-14 11:00:00,68.88,69.01,68.88,68.97,46790.0,53.5578,53.6588,53.5578,53.6277,46790.0
2016-09-14 11:05:00,68.97,68.98,68.81,68.83,49448.0,53.6277,53.6355,53.5033,53.5189,49448.0
2016-09-14 11:10:00,68.84,68.9,68.78,68.85,63365.0,53.5266,53.5733,53.48,53.5344,63365.0
2016-09-14 11:15:00,68.84,68.89,68.82,68.82,50229.0,53.5266,53.5655,53.5111,53.5111,50229.0
2016-09-14 11:20:00,68.83,68.9,68.8,68.83,60239.0,53.5189,53.5733,53.4955,53.5189,60239.0
2016-09-14 11:25:00,68.84,68.89,68.78,68.78,54987.0,53.5266,53.5655,53.48,53.48,54987.0
2016-09-14 11:30:00,68.78,68.81,68.67,68.67,55950.0,53.48,53.5033,53.3945,53.3945,55950.0
2016-09-14 11:35:00,68.67,68.86,68.66,68.86,37139.0,53.3945,53.5422,53.3867,53.5422,37139.0
2016-09-14 11:40:00,68.87,68.9,68.83,68.84,37645.0,53.55,53.5733,53.5189,53.5266,37645.0
2016-09-14 11:45:00,68.84,68.89,68.76,68.77,49498.0,53.5266,53.5655,53.4644,53.4722,49498.0
2016-09-14 11:50:00,68.77,68.89,68.76,68.82,44537.0,53.4722,53.5655,53.4644,53.5111,44537.0
2016-09-14 11:55:00,68.82,68.9,68.8,68.87,47791.0,53.5111,53.5733,53.4955,53.55,47791.0
2016-09-14 12:00:00,68.87,68.88,68.74,68.77,63480.0,53.55,53.5578,53.4489,53.4722,63480.0
2016-09-14 12:05:00,68.77,68.84,68.76,68.82,35803.0,53.4722,53.5266,53.4644,53.5111,35803.0
2016-09-14 12:10:00,68.82,68.85,68.75,68.77,20756.0,53.5111,53.5344,53.4567,53.4722,20756.0
2016-09-14 12:15:00,68.76,68.85,68.76,68.84,22061.0,53.4644,53.5344,53.4644,53.5266,22061.0
2016-09-14 12:20:00,68.85,68.88,68.84,68.85,32055.0,53.5344,53.5578,53.5266,53.5344,32055.0
2016-09-14 12:25:00,68.85,68.87,68.8,68.81,26191.0,53.5344,53.55,53.4955,53.5033,26191.0
2016-09-14 12:30:00,68.82,68.84,68.77,68.82,22412.0,53.5111,53.5266,53.4722,53.5111,22412.0
2016-09-14 12:35:00,68.82,68.89,68.77,68.78,26482.0,53.5111,53.5655,53.4722,53.48,26482.0
2016-09-14 12:40:00,68.76,68.76,68.62,68.62,47493.0,53.4644,53.4644,53.3556,53.3556,47493.0
2016-09-14 12:45:00,68.62,68.68,68.61,68.65,35813.0,53.3556,53.4022,53.3478,53.3789,35813.0
2016-09-14 12:50:00,68.65,68.68,68.62,68.62,23071.0,53.3789,53.4022,53.3556,53.3556,23071.0
2016-09-14 12:55:00,68.63,68.69,68.61,68.65,26300.0,53.3634,53.41,53.3478,53.3789,26300.0
2016-09-14 13:00:00,68.66,68.67,68.57,68.58,47994.0,53.3867,53.3945,53.3167,53.3245,47994.0
2016-09-14 13:05:00,68.58,68.65,68.55,68.65,34118.0,53.3245,53.3789,53.3012,53.3789,34118.0
2016-09-14 13:10:00,68.65,68.65,68.56,68.57,46689.0,53.3789,53.3789,53.3089,53.3167,46689.0
2016-09-14 13:15:00,68.56,68.61,68.55,68.59,28620.0,53.3089,53.3478,53.3012,53.3323,28620.0
2016-09-14 13:20:00,68.59,68.6,68.52,68.57,31417.0,53.3323,53.34,53.2778,53.3167,31417.0
2016-09-14 13:25:00,68.58,68.61,68.55,68.56,24057.0,53.3245,53.3478,53.3012,53.3089,24057.0
2016-09-14 13:30:00,68.57,68.65,68.57,68.63,22136.0,53.3167,53.3789,53.3167,53.3634,22136.0
2016-09-14 13:35:00,68.63,68.63,68.57,68.6,28693.0,53.3634,53.3634,53.3167,53.34,28693.0
2016-09-14 13:40:00,68.6,68.62,68.58,68.59,30981.0,53.34,53.3556,53.3245,53.3323,30981.0
2016-09-14 13:45:00,68.59,68.6,68.5,68.51,37592.0,53.3323,53.34,53.2623,53.2701,37592.0
2016-09-14 13:50:00,68.51,68.53,68.46,68.52,51958.0,53.2701,53.2856,53.2312,53.2778,51958.0
2016-09-14 13:55:00,68.51,68.52,68.46,68.46,37690.0,53.2701,53.2778,53.2312,53.2312,37690.0
2016-09-14 14:00:00,68.47,68.49,68.41,68.41,51890.0,53.239,53.2545,53.1923,53.1923,51890.0
2016-09-14 14:05:00,68.41,68.47,68.41,68.42,47488.0,53.1923,53.239,53.1923,53.2001,47488.0
2016-09-14 14:10:00,68.43,68.44,68.28,68.31,72631.0,53.2079,53.2156,53.0912,53.1145,72631.0
2016-09-14 14:15:00,68.31,68.46,68.31,68.45,37124.0,53.1145,53.2312,53.1145,53.2234,37124.0
2016-09-14 14:20:00,68.45,68.46,68.37,68.44,51307.0,53.2234,53.2312,53.1612,53.2156,51307.0
2016-09-14 14:25:00,68.44,68.44,68.34,68.36,42680.0,53.2156,53.2156,53.1379,53.1534,42680.0
2016-09-14 14:30:00,68.36,68.39,68.33,68.35,54986.0,53.1534,53.1768,53.1301,53.1456,54986.0
2016-09-14 14:35:00,68.36,68.38,68.32,68.34,43489.0,53.1534,53.169,53.1223,53.1379,43489.0
2016-09-14 14:40:00,68.34,68.43,68.33,68.38,47613.0,53.1379,53.2079,53.1301,53.169,47613.0
2016-09-14 14:45:00,68.39,68.43,68.36,68.37,33159.0,53.1768,53.2079,53.1534,53.1612,33159.0
2016-09-14 14:50:00,68.36,68.42,68.34,68.34,42807.0,53.1534,53.2001,53.1379,53.1379,42807.0
2016-09-14 14:55:00,68.34,68.46,68.34,68.38,66374.0,53.1379,53.2312,53.1379,53.169,66374.0
2016-09-14 15:00:00,68.37,68.44,68.36,68.42,40232.0,53.1612,53.2156,53.1534,53.2001,40232.0
2016-09-14 15:05:00,68.42,68.42,68.35,68.4,40237.0,53.2001,53.2001,53.1456,53.1845,40237.0
2016-09-14 15:10:00,68.4,68.41,68.3,68.34,57875.0,53.1845,53.1923,53.1068,53.1379,57875.0
2016-09-14 15:15:00,68.35,68.35,68.28,68.28,45719.0,53.1456,53.1456,53.0912,53.0912,45719.0
2016-09-14 15:20:00,68.29,68.34,68.24,68.24,88402.0,53.099,53.1379,53.0601,53.0601,88402.0
2016-09-14 15:25:00,68.23,68.28,68.17,68.19,81572.0,53.0523,53.0912,53.0057,53.0212,81572.0
2016-09-14 15:30:00,68.19,68.27,68.18,68.26,67186.0,53.0212,53.0834,53.0135,53.0757,67186.0
2016-09-14 15:35:00,68.26,68.3,68.2,68.24,121246.0,53.0757,53.1068,53.029,53.0601,121246.0
2016-09-14 15:40:00,68.24,68.31,68.21,68.28,124445.0,53.0601,53.1145,53.0368,53.0912,124445.0
2016-09-14 15:45:00,68.29,68.31,68.19,68.23,184846.0,53.099,53.1145,53.0212,53.0523,184846.0
2016-09-14 15:50:00,68.23,68.29,68.2,68.27,156735.0,53.0523,53.099,53.029,53.0834,156735.0
2016-09-14 15:55:00,68.26,68.28,68.09,68.2,571145.0,53.0757,53.0912,52.9435,53.029,571145.0
2016-09-15 09:30:00,68.06,68.29,67.92,68.24,126017.0,52.9202,53.099,52.8113,53.0601,126017.0
2016-09-15 09:35:00,68.25,68.47,67.98,68.03,69679.0,53.0679,53.239,52.858,52.8968,69679.0
2016-09-15 09:40:00,68.03,68.25,67.94,68.01,81353.0,52.8968,53.0679,52.8269,52.8813,81353.0
2016-09-15 09:45:00,68.01,68.33,68.01,68.32,55272.0,52.8813,53.1301,52.8813,53.1223,55272.0
2016-09-15 09:50:00,68.33,68.39,68.22,68.31,54604.0,53.1301,53.1768,53.0446,53.1145,54604.0
2016-09-15 09:55:00,68.31,68.31,68.11,68.11,37848.0,53.1145,53.1145,52.959,52.959,37848.0
2016-09-15 10:00:00,68.11,68.26,68.09,68.26,59321.0,52.959,53.0757,52.9435,53.0757,59321.0
2016-09-15 10:05:00,68.26,68.31,68.22,68.24,45775.0,53.0757,53.1145,53.0446,53.0601,45775.0
2016-09-15 10:10:00,68.24,68.34,68.22,68.3,33497.0,53.0601,53.1379,53.0446,53.1068,33497.0
2016-09-15 10:15:00,68.29,68.47,68.29,68.45,50801.0,53.099,53.239,53.099,53.2234,50801.0
2016-09-15 10:20:00,68.46,68.47,68.3,68.32,48487.0,53.2312,53.239,53.1068,53.1223,48487.0
2016-09-15 10:25:00,68.32,68.38,68.27,68.32,34780.0,53.1223,53.169,53.0834,53.1223,34780.0
2016-09-15 10:30:00,68.31,68.33,68.25,68.27,30826.0,53.1145,53.1301,53.0679,53.0834,30826.0
2016-09-15 10:35:00,68.27,68.36,68.26,68.35,29124.0,53.0834,53.1534,53.0757,53.1456,29124.0
2016-09-15 10:40:00,68.35,68.39,68.19,68.2,163721.0,53.1456,53.1768,53.0212,53.029,163721.0
2016-09-15 10:45:00,68.2,68.33,68.2,68.33,67733.0,53.029,53.1301,53.029,53.1301,67733.0
2016-09-15 10:50:00,68.32,68.51,68.3,68.5,41089.0,53.1223,53.2701,53.1068,53.2623,41089.0
2016-09-15 10:55:00,68.49,68.49,68.39,68.47,38444.0,53.2545,53.2545,53.1768,53.239,38444.0
2016-09-15 11:00:00,68.47,68.49,68.41,68.43,41513.0,53.239,53.2545,53.1923,53.2079,41513.0
2016-09-15 11:05:00,68.44,68.59,68.37,68.56,63494.0,53.2156,53.3323,53.1612,53.3089,63494.0
2016-09-15 11:10:00,68.56,68.6,68.53,68.56,71122.0,53.3089,53.34,53.2856,53.3089,71122.0
2016-09-15 11:15:00,68.57,68.59,68.53,68.58,53109.0,53.3167,53.3323,53.2856,53.3245,53109.0
2016-09-15 11:20:00,68.58,68.68,68.55,68.68,39128.0,53.3245,53.4022,53.3012,53.4022,39128.0
2016-09-15 11:25:00,68.68,68.82,68.66,68.81,50983.0,53.4022,53.5111,53.3867,53.5033,50983.0
2016-09-15 11:30:00,68.82,68.87,68.8,68.87,51351.0,53.5111,53.55,53.4955,53.55,51351.0
2016-09-15 11:35:00,68.87,68.94,68.86,68.93,84871.0,53.55,53.6044,53.5422,53.5966,84871.0
2016-09-15 11:40:00,68.93,69.06,68.88,69.04,144821.0,53.5966,53.6977,53.5578,53.6822,144821.0
2016-09-15 11:45:00,69.05,69.05,68.89,68.92,104959.0,53.6899,53.6899,53.5655,53.5889,104959.0
2016-09-15 11:50:00,68.92,68.97,68.85,68.92,69580.0,53.5889,53.6277,53.5344,53.5889,69580.0
2016-09-15 11:55:00,68.91,68.91,68.81,68.81,52053.0,53.5811,53.5811,53.5033,53.5033,52053.0
2016-09-15 12:00:00,68.81,68.82,68.75,68.75,42678.0,53.5033,53.5111,53.4567,53.4567,42678.0
2016-09-15 12:05:00,68.75,68.78,68.7,68.76,36901.0,53.4567,53.48,53.4178,53.4644,36901.0
2016-09-15 12:10:00,68.75,68.78,68.71,68.72,32591.0,53.4567,53.48,53.4256,53.4333,32591.0
2016-09-15 12:15:00,68.71,68.73,68.68,68.7,33175.0,53.4256,53.4411,53.4022,53.4178,33175.0
2016-09-15 12:20:00,68.7,68.73,68.62,68.63,27765.0,53.4178,53.4411,53.3556,53.3634,27765.0
2016-09-15 12:25:00,68.62,68.63,68.54,68.58,29560.0,53.3556,53.3634,53.2934,53.3245,29560.0
2016-09-15 12:30:00,68.59,68.69,68.59,68.64,49824.0,53.3323,53.41,53.3323,53.3711,49824.0
2016-09-15 12:35:00,68.63,68.64,68.53,68.54,31918.0,53.3634,53.3711,53.2856,53.2934,31918.0
2016-09-15 12:40:00,68.55,68.57,68.49,68.52,33078.0,53.3012,53.3167,53.2545,53.2778,33078.0
2016-09-15 12:45:00,68.52,68.54,68.45,68.5,42034.0,53.2778,53.2934,53.2234,53.2623,42034.0
2016-09-15 12:50:00,68.48,68.5,68.43,68.46,35797.0,53.2467,53.2623,53.2079,53.2312,35797.0
2016-09-15 12:55:00,68.47,68.5,68.47,68.48,30436.0,53.239,53.2623,53.239,53.2467,30436.0
2016-09-15 13:00:00,68.49,68.54,68.49,68.49,35392.0,53.2545,53.2934,53.2545,53.2545,35392.0
2016-09-15 13:05:00,68.5,68.51,68.42,68.46,39993.0,53.2623,53.2701,53.2001,53.2312,39993.0
2016-09-15 13:10:00,68.46,68.47,68.32,68.37,32492.0,53.2312,53.239,53.1223,53.1612,32492.0
2016-09-15 13:15:00,68.38,68.48,68.35,68.45,26115.0,53.169,53.2467,53.1456,53.2234,26115.0
2016-09-15 13:20:00,68.45,68.56,68.43,68.56,27790.0,53.2234,53.3089,53.2079,53.3089,27790.0
2016-09-15 13:25:00,68.54,68.61,68.52,68.55,37298.0,53.2934,53.3478,53.2778,53.3012,37298.0
2016-09-15 13:30:00,68.56,68.63,68.54,68.63,27800.0,53.3089,53.3634,53.2934,53.3634,27800.0
2016-09-15 13:35:00,68.63,68.67,68.61,68.64,21759.0,53.3634,53.3945,53.3478,53.3711,21759.0
2016-09-15 13:40:00,68.65,68.75,68.64,68.73,40035.0,53.3789,53.4567,53.3711,53.4411,40035.0
2016-09-15 13:45:00,68.72,68.74,68.69,68.7,36386.0,53.4333,53.4489,53.41,53.4178,36386.0
2016-09-15 13:50:00,68.71,68.71,68.64,68.7,20697.0,53.4256,53.4256,53.3711,53.4178,20697.0
2016-09-15 13:55:00,68.7,68.78,68.7,68.78,25505.0,53.4178,53.48,53.4178,53.48,25505.0
2016-09-15 14:00:00,68.78,68.81,68.74,68.75,25284.0,53.48,53.5033,53.4489,53.4567,25284.0
2016-09-15 14:05:00,68.75,68.77,68.72,68.76,30022.0,53.4567,53.4722,53.4333,53.4644,30022.0
2016-09-15 14:10:00,68.76,68.76,68.7,68.72,23951.0,53.4644,53.4644,53.4178,53.4333,23951.0
2016-09-15 14:15:00,68.71,68.85,68.71,68.85,41839.0,53.4256,53.5344,53.4256,53.5344,41839.0
2016-09-15 14:20:00,68.84,68.86,68.79,68.83,32401.0,53.5266,53.5422,53.4878,53.5189,32401.0
2016-09-15 14:25:00,68.83,68.9,68.8,68.88,74463.0,53.5189,53.5733,53.4955,53.5578,74463.0
2016-09-15 14:30:00,68.89,68.9,68.79,68.82,47571.0,53.5655,53.5733,53.4878,53.5111,47571.0
2016-09-15 14:35:00,68.83,68.96,68.83,68.95,54809.0,53.5189,53.62,53.5189,53.6122,54809.0
2016-09-15 14:40:00,68.94,69.0,68.94,68.97,49311.0,53.6044,53.6511,53.6044,53.6277,49311.0
2016-09-15 14:45:00,68.97,68.98,68.9,68.91,32719.0,53.6277,53.6355,53.5733,53.5811,32719.0
2016-09-15 14:50:00,68.91,69.0,68.9,68.97,49046.0,53.5811,53.6511,53.5733,53.6277,49046.0
2016-09-15 14:55:00,68.97,68.97,68.93,68.95,26294.0,53.6277,53.6277,53.5966,53.6122,26294.0
2016-09-15 15:00:00,68.96,69.07,68.96,69.06,72256.0,53.62,53.7055,53.62,53.6977,72256.0
2016-09-15 15:05:00,69.06,69.19,69.03,69.18,126563.0,53.6977,53.7988,53.6744,53.791,126563.0
2016-09-15 15:10:00,69.17,69.29,69.15,69.22,194678.0,53.7832,53.8765,53.7677,53.8221,194678.0
2016-09-15 15:15:00,69.21,69.21,69.09,69.11,67599.0,53.8143,53.8143,53.721,53.7366,67599.0
2016-09-15 15:20:00,69.11,69.14,69.05,69.12,80906.0,53.7366,53.7599,53.6899,53.7444,80906.0
2016-09-15 15:25:00,69.11,69.25,69.09,69.23,76194.0,53.7366,53.8454,53.721,53.8299,76194.0
2016-09-15 15:30:00,69.22,69.24,69.18,69.21,93739.0,53.8221,53.8377,53.791,53.8143,93739.0
2016-09-15 15:35:00,69.21,69.3,69.2,69.3,69654.0,53.8143,53.8843,53.8066,53.8843,69654.0
2016-09-15 15:40:00,69.31,69.32,69.26,69.28,79462.0,53.8921,53.8999,53.8532,53.8688,79462.0
2016-09-15 15:45:00,69.28,69.29,69.21,69.25,108299.0,53.8688,53.8765,53.8143,53.8454,108299.0
2016-09-15 15:50:00,69.25,69.25,69.13,69.17,115980.0,53.8454,53.8454,53.7521,53.7832,115980.0
2016-09-15 15:55:00,69.17,69.23,69.15,69.21,196932.0,53.7832,53.8299,53.7677,53.8143,196932.0
2016-09-16 09:30:00,68.92,69.17,68.82,69.05,530517.0,53.5889,53.7832,53.5111,53.6899,530517.0
2016-09-16 09:35:00,69.1,69.33,69.02,69.23,49680.0,53.7288,53.9076,53.6666,53.8299,49680.0
2016-09-16 09:40:00,69.24,69.29,69.08,69.16,60612.0,53.8377,53.8765,53.7133,53.7755,60612.0
2016-09-16 09:45:00,69.17,69.19,69.02,69.13,80796.0,53.7832,53.7988,53.6666,53.7521,80796.0
2016-09-16 09:50:00,69.13,69.25,69.08,69.19,67455.0,53.7521,53.8454,53.7133,53.7988,67455.0
2016-09-16 09:55:00,69.19,69.23,69.03,69.06,58686.0,53.7988,53.8299,53.6744,53.6977,58686.0
2016-09-16 10:00:00,69.06,69.14,68.94,68.98,68139.0,53.6977,53.7599,53.6044,53.6355,68139.0
2016-09-16 10:05:00,68.98,69.01,68.78,68.85,65087.0,53.6355,53.6588,53.48,53.5344,65087.0
2016-09-16 10:10:00,68.86,69.0,68.86,68.96,77689.0,53.5422,53.6511,53.5422,53.62,77689.0
2016-09-16 10:15:00,68.97,69.13,68.95,69.04,69427.0,53.6277,53.7521,53.6122,53.6822,69427.0
2016-09-16 10:20:00,69.03,69.03,68.91,68.98,50113.0,53.6744,53.6744,53.5811,53.6355,50113.0
2016-09-16 10:25:00,68.98,69.05,68.88,69.04,51149.0,53.6355,53.6899,53.5578,53.6822,51149.0
2016-09-16 10:30:00,69.03,69.1,69.02,69.06,45384.0,53.6744,53.7288,53.6666,53.6977,45384.0
2016-09-16 10:35:00,69.07,69.13,68.98,69.12,42800.0,53.7055,53.7521,53.6355,53.7444,42800.0
2016-09-16 10:40:00,69.12,69.19,69.05,69.19,42046.0,53.7444,53.7988,53.6899,53.7988,42046.0
2016-09-16 10:45:00,69.19,69.24,69.09,69.09,32354.0,53.7988,53.8377,53.721,53.721,32354.0
2016-09-16 10:50:00,69.08,69.1,69.01,69.03,35360.0,53.7133,53.7288,53.6588,53.6744,35360.0
2016-09-16 10:55:00,69.04,69.05,68.95,68.96,38847.0,53.6822,53.6899,53.6122,53.62,38847.0
2016-09-16 11:00:00,68.95,69.01,68.87,68.93,27620.0,53.6122,53.6588,53.55,53.5966,27620.0
2016-09-16 11:05:00,68.93,68.93,68.82,68.84,32303.0,53.5966,53.5966,53.5111,53.5266,32303.0
2016-09-16 11:10:00,68.84,68.91,68.83,68.87,27941.0,53.5266,53.5811,53.5189,53.55,27941.0
2016-09-16 11:15:00,68.87,68.92,68.8,68.84,29594.0,53.55,53.5889,53.4955,53.5266,29594.0
2016-09-16 11:20:00,68.83,68.86,68.77,68.77,35356.0,53.5189,53.5422,53.4722,53.4722,35356.0
2016-09-16 11:25:00,68.77,68.86,68.75,68.8,40393.0,53.4722,53.5422,53.4567,53.4955,40393.0
2016-09-16 11:30:00,68.8,68.83,68.76,68.79,33039.0,53.4955,53.5189,53.4644,53.4878,33039.0
2016-09-16 11:35:00,68.79,68.84,68.77,68.81,55269.0,53.4878,53.5266,53.4722,53.5033,55269.0
2016-09-16 11:40:00,68.82,68.96,68.81,68.92,44505.0,53.5111,53.62,53.5033,53.5889,44505.0
2016-09-16 11:45:00,68.93,69.04,68.92,69.03,40965.0,53.5966,53.6822,53.5889,53.6744,40965.0
2016-09-16 11:50:00,69.04,69.17,69.02,69.14,68531.0,53.6822,53.7832,53.6666,53.7599,68531.0
2016-09-16 11:55:00,69.13,69.16,69.1,69.11,48829.0,53.7521,53.7755,53.7288,53.7366,48829.0
2016-09-16 12:00:00,69.12,69.16,69.09,69.11,54922.0,53.7444,53.7755,53.721,53.7366,54922.0
2016-09-16 12:05:00,69.1,69.19,69.09,69.18,33867.0,53.7288,53.7988,53.721,53.791,33867.0
2016-09-16 12:10:00,69.17,69.19,69.04,69.04,20181.0,53.7832,53.7988,53.6822,53.6822,20181.0
2016-09-16 12:15:00,69.05,69.07,68.99,69.0,22650.0,53.6899,53.7055,53.6433,53.6511,22650.0
2016-09-16 12:20:00,69.01,69.02,68.97,69.0,19404.0,53.6588,53.6666,53.6277,53.6511,19404.0
2016-09-16 12:25:00,69.01,69.03,68.98,69.02,28863.0,53.6588,53.6744,53.6355,53.6666,28863.0
2016-09-16 12:30:00,69.02,69.04,68.99,69.01,24514.0,53.6666,53.6822,53.6433,53.6588,24514.0
2016-09-16 12:35:00,69.02,69.08,69.0,69.05,16957.0,53.6666,53.7133,53.6511,53.6899,16957.0
2016-09-16 12:40:00,69.04,69.04,68.93,68.95,24171.0,53.6822,53.6822,53.5966,53.6122,24171.0
2016-09-16 12:45:00,68.96,69.06,68.93,68.98,45898.0,53.62,53.6977,53.5966,53.6355,45898.0
2016-09-16 12:50:00,68.98,69.02,68.96,68.99,21981.0,53.6355,53.6666,53.62,53.6433,21981.0
2016-09-16 12:55:00,69.0,69.0,68.94,68.96,18831.0,53.6511,53.6511,53.6044,53.62,18831.0
2016-09-16 13:00:00,68.95,69.05,68.94,69.03,20533.0,53.6122,53.6899,53.6044,53.6744,20533.0
2016-09-16 13:05:00,69.03,69.06,69.0,69.04,21759.0,53.6744,53.6977,53.6511,53.6822,21759.0
2016-09-16 13:10:00,69.04,69.04,68.9,68.91,23270.0,53.6822,53.6822,53.5733,53.5811,23270.0
2016-09-16 13:15:00,68.91,68.94,68.88,68.9,19122.0,53.5811,53.6044,53.5578,53.5733,19122.0
2016-09-16 13:20:00,68.89,68.98,68.89,68.98,18564.0,53.5655,53.6355,53.5655,53.6355,18564.0
2016-09-16 13:25:00,68.98,68.99,68.92,68.92,17172.0,53.6355,53.6433,53.5889,53.5889,17172.0
2016-09-16 13:30:00,68.91,68.96,68.91,68.91,13937.0,53.5811,53.62,53.5811,53.5811,13937.0
2016-09-16 13:35:00,68.91,68.95,68.89,68.91,21168.0,53.5811,53.6122,53.5655,53.5811,21168.0
2016-09-16 13:40:00,68.91,68.94,68.89,68.91,27456.0,53.5811,53.6044,53.5655,53.5811,27456.0
2016-09-16 13:45:00,68.91,68.97,68.89,68.97,25316.0,53.5811,53.6277,53.5655,53.6277,25316.0
2016-09-16 13:50:00,68.98,69.0,68.91,68.95,33699.0,53.6355,53.6511,53.5811,53.6122,33699.0
2016-09-16 13:55:00,68.96,69.0,68.94,68.97,40776.0,53.62,53.6511,53.6044,53.6277,40776.0
2016-09-16 14:00:00,68.97,68.97,68.9,68.93,26158.0,53.6277,53.6277,53.5733,53.5966,26158.0
2016-09-16 14:05:00,68.94,69.0,68.92,68.98,27135.0,53.6044,53.6511,53.5889,53.6355,27135.0
2016-09-16 14:10:00,68.97,68.99,68.93,68.98,30864.0,53.6277,53.6433,53.5966,53.6355,30864.0
2016-09-16 14:15:00,68.98,69.0,68.96,68.98,38138.0,53.6355,53.6511,53.62,53.6355,38138.0
2016-09-16 14:20:00,68.98,69.0,68.97,68.97,45908.0,53.6355,53.6511,53.6277,53.6277,45908.0
2016-09-16 14:25:00,68.96,68.99,68.9,68.99,52908.0,53.62,53.6433,53.5733,53.6433,52908.0
2016-09-16 14:30:00,68.99,69.06,68.97,69.0,64347.0,53.6433,53.6977,53.6277,53.6511,64347.0
2016-09-16 14:35:00,69.02,69.05,68.99,69.01,36450.0,53.6666,53.6899,53.6433,53.6588,36450.0
2016-09-16 14:40:00,69.01,69.11,68.98,69.09,60836.0,53.6588,53.7366,53.6355,53.721,60836.0
2016-09-16 14:45:00,69.09,69.09,68.98,69.01,60463.0,53.721,53.721,53.6355,53.6588,60463.0
2016-09-16 14:50:00,69.01,69.05,68.98,69.02,28942.0,53.6588,53.6899,53.6355,53.6666,28942.0
2016-09-16 14:55:00,69.01,69.03,68.91,68.92,27014.0,53.6588,53.6744,53.5811,53.5889,27014.0
2016-09-16 15:00:00,68.93,69.01,68.92,68.95,55907.0,53.5966,53.6588,53.5889,53.6122,55907.0
2016-09-16 15:05:00,68.95,68.99,68.94,68.97,48556.0,53.6122,53.6433,53.6044,53.6277,48556.0
2016-09-16 15:10:00,68.98,69.0,68.92,68.99,60690.0,53.6355,53.6511,53.5889,53.6433,60690.0
2016-09-16 15:15:00,69.0,69.08,68.99,69.08,51066.0,53.6511,53.7133,53.6433,53.7133,51066.0
2016-09-16 15:20:00,69.06,69.2,69.06,69.16,64698.0,53.6977,53.8066,53.6977,53.7755,64698.0
2016-09-16 15:25:00,69.16,69.21,69.11,69.15,57374.0,53.7755,53.8143,53.7366,53.7677,57374.0
2016-09-16 15:30:00,69.15,69.25,69.14,69.19,88505.0,53.7677,53.8454,53.7599,53.7988,88505.0
2016-09-16 15:35:00,69.18,69.19,69.12,69.14,112757.0,53.791,53.7988,53.7444,53.7599,112757.0
2016-09-16 15:40:00,69.14,69.24,69.12,69.18,111690.0,53.7599,53.8377,53.7444,53.791,111690.0
2016-09-16 15:45:00,69.18,69.21,69.14,69.19,141564.0,53.791,53.8143,53.7599,53.7988,141564.0
2016-09-16 15:50:00,69.19,69.19,69.1,69.15,163984.0,53.7988,53.7988,53.7288,53.7677,163984.0
2016-09-16 15:55:00,69.14,69.27,69.1,69.23,633895.0,53.7599,53.861,53.7288,53.8299,633895.0
2016-09-19 09:30:00,69.38,69.77,69.38,69.73,87793.0,53.9465,54.2498,53.9465,54.2187,87793.0
2016-09-19 09:35:00,69.73,69.75,69.6,69.6,52323.0,54.2187,54.2342,54.1176,54.1176,52323.0
2016-09-19 09:40:00,69.58,69.64,69.48,69.62,24726.0,54.102,54.1487,54.0243,54.1331,24726.0
2016-09-19 09:45:00,69.6,69.67,69.56,69.63,19134.0,54.1176,54.172,54.0865,54.1409,19134.0
2016-09-19 09:50:00,69.64,69.67,69.51,69.54,29953.0,54.1487,54.172,54.0476,54.0709,29953.0
2016-09-19 09:55:00,69.54,69.66,69.54,69.66,18592.0,54.0709,54.1642,54.0709,54.1642,18592.0
2016-09-19 10:00:00,69.67,69.67,69.57,69.58,26095.0,54.172,54.172,54.0943,54.102,26095.0
2016-09-19 10:05:00,69.57,69.57,69.49,69.5,31989.0,54.0943,54.0943,54.0321,54.0398,31989.0
2016-09-19 10:10:00,69.5,69.58,69.48,69.48,52074.0,54.0398,54.102,54.0243,54.0243,52074.0
2016-09-19 10:15:00,69.48,69.57,69.48,69.56,45715.0,54.0243,54.0943,54.0243,54.0865,45715.0
2016-09-19 10:20:00,69.57,69.58,69.46,69.5,34208.0,54.0943,54.102,54.0087,54.0398,34208.0
2016-09-19 10:25:00,69.5,69.56,69.49,69.49,35116.0,54.0398,54.0865,54.0321,54.0321,35116.0
2016-09-19 10:30:00,69.49,69.5,69.4,69.41,55361.0,54.0321,54.0398,53.9621,53.9699,55361.0
2016-09-19 10:35:00,69.42,69.43,69.33,69.4,44932.0,53.9776,53.9854,53.9076,53.9621,44932.0
2016-09-19 10:40:00,69.4,69.54,69.4,69.53,56000.0,53.9621,54.0709,53.9621,54.0632,56000.0
2016-09-19 10:45:00,69.54,69.56,69.46,69.47,25452.0,54.0709,54.0865,54.0087,54.0165,25452.0
2016-09-19 10:50:00,69.47,69.48,69.4,69.4,16955.0,54.0165,54.0243,53.9621,53.9621,16955.0
2016-09-19 10:55:00,69.41,69.41,69.22,69.27,58769.0,53.9699,53.9699,53.8221,53.861,58769.0
2016-09-19 11:00:00,69.28,69.29,69.22,69.25,22761.0,53.8688,53.8765,53.8221,53.8454,22761.0
2016-09-19 11:05:00,69.25,69.32,69.24,69.29,20388.0,53.8454,53.8999,53.8377,53.8765,20388.0
2016-09-19 11:10:00,69.3,69.32,69.22,69.22,29224.0,53.8843,53.8999,53.8221,53.8221,29224.0
2016-09-19 11:15:00,69.23,69.28,69.19,69.2,29460.0,53.8299,53.8688,53.7988,53.8066,29460.0
2016-09-19 11:20:00,69.21,69.25,69.14,69.18,33179.0,53.8143,53.8454,53.7599,53.791,33179.0
2016-09-19 11:25:00,69.19,69.24,69.18,69.22,30133.0,53.7988,53.8377,53.791,53.8221,30133.0
2016-09-19 11:30:00,69.23,69.28,69.19,69.28,21146.0,53.8299,53.8688,53.7988,53.8688,21146.0
2016-09-19 11:35:00,69.27,69.3,69.24,69.26,23054.0,53.861,53.8843,53.8377,53.8532,23054.0
2016-09-19 11:40:00,69.27,69.28,69.22,69.27,19843.0,53.861,53.8688,53.8221,53.861,19843.0
2016-09-19 11:45:00,69.27,69.37,69.27,69.33,25263.0,53.861,53.9388,53.861,53.9076,25263.0
2016-09-19 11:50:00,69.34,69.4,69.34,69.37,29728.0,53.9154,53.9621,53.9154,53.9388,29728.0
2016-09-19 11:55:00,69.37,69.44,69.36,69.42,23657.0,53.9388,53.9932,53.931,53.9776,23657.0
2016-09-19 12:00:00,69.42,69.52,69.4,69.52,43773.0,53.9776,54.0554,53.9621,54.0554,43773.0
2016-09-19 12:05:00,69.52,69.53,69.45,69.48,27938.0,54.0554,54.0632,54.001,54.0243,27938.0
2016-09-19 12:10:00,69.48,69.48,69.31,69.32,38462.0,54.0243,54.0243,53.8921,53.8999,38462.0
2016-09-19 12:15:00,69.31,69.36,69.3,69.33,16208.0,53.8921,53.931,53.8843,53.9076,16208.0
2016-09-19 12:20:00,69.33,69.33,69.24,69.32,18529.0,53.9076,53.9076,53.8377,53.8999,18529.0
2016-09-19 12:25:00,69.32,69.38,69.3,69.31,27808.0,53.8999,53.9465,53.8843,53.8921,27808.0
2016-09-19 12:30:00,69.3,69.37,69.29,69.3,23690.0,53.8843,53.9388,53.8765,53.8843,23690.0
2016-09-19 12:35:00,69.3,69.31,69.28,69.28,19285.0,53.8843,53.8921,53.8688,53.8688,19285.0
2016-09-19 12:40:00,69.28,69.32,69.28,69.31,18341.0,53.8688,53.8999,53.8688,53.8921,18341.0
2016-09-19 12:45:00,69.32,69.32,69.26,69.28,14897.0,53.8999,53.8999,53.8532,53.8688,14897.0
2016-09-19 12:50:00,69.28,69.31,69.25,69.27,18907.0,53.8688,53.8921,53.8454,53.861,18907.0
2016-09-19 12:55:00,69.28,69.29,69.18,69.2,26989.0,53.8688,53.8765,53.791,53.8066,26989.0
2016-09-19 13:00:00,69.2,69.21,69.08,69.09,17990.0,53.8066,53.8143,53.7133,53.721,17990.0
2016-09-19 13:05:00,69.09,69.1,69.03,69.03,35220.0,53.721,53.7288,53.6744,53.6744,35220.0
2016-09-19 13:10:00,69.03,69.09,69.03,69.03,22926.0,53.6744,53.721,53.6744,53.6744,22926.0
2016-09-19 13:15:00,69.04,69.06,69.02,69.03,22464.0,53.6822,53.6977,53.6666,53.6744,22464.0
2016-09-19 13:20:00,69.04,69.08,69.03,69.08,13962.0,53.6822,53.7133,53.6744,53.7133,13962.0
2016-09-19 13:25:00,69.07,69.09,69.06,69.08,16552.0,53.7055,53.721,53.6977,53.7133,16552.0
2016-09-19 13:30:00,69.08,69.09,68.99,69.0,33239.0,53.7133,53.721,53.6433,53.6511,33239.0
2016-09-19 13:35:00,69.0,69.0,68.94,68.97,19735.0,53.6511,53.6511,53.6044,53.6277,19735.0
2016-09-19 13:40:00,68.97,68.99,68.9,68.9,24745.0,53.6277,53.6433,53.5733,53.5733,24745.0
2016-09-19 13:45:00,68.9,68.93,68.88,68.89,42397.0,53.5733,53.5966,53.5578,53.5655,42397.0
2016-09-19 13:50:00,68.9,68.99,68.88,68.98,35295.0,53.5733,53.6433,53.5578,53.6355,35295.0
2016-09-19 13:55:00,68.99,69.01,68.95,69.0,19911.0,53.6433,53.6588,53.6122,53.6511,19911.0
2016-09-19 14:00:00,69.0,69.06,68.99,69.04,20924.0,53.6511,53.6977,53.6433,53.6822,20924.0
2016-09-19 14:05:00,69.05,69.12,69.03,69.09,19919.0,53.6899,53.7444,53.6744,53.721,19919.0
2016-09-19 14:10:00,69.09,69.12,69.03,69.12,56241.0,53.721,53.7444,53.6744,53.7444,56241.0
2016-09-19 14:15:00,69.12,69.14,69.1,69.1,18878.0,53.7444,53.7599,53.7288,53.7288,18878.0
2016-09-19 14:20:00,69.1,69.1,69.07,69.09,13692.0,53.7288,53.7288,53.7055,53.721,13692.0
2016-09-19 14:25:00,69.09,69.13,69.08,69.09,20648.0,53.721,53.7521,53.7133,53.721,20648.0
2016-09-19 14:30:00,69.1,69.16,69.09,69.13,19364.0,53.7288,53.7755,53.721,53.7521,19364.0
2016-09-19 14:35:00,69.12,69.14,69.09,69.1,31973.0,53.7444,53.7599,53.721,53.7288,31973.0
2016-09-19 14:40:00,69.1,69.12,69.1,69.1,10118.0,53.7288,53.7444,53.7288,53.7288,10118.0
2016-09-19 14:45:00,69.09,69.17,69.09,69.15,18959.0,53.721,53.7832,53.721,53.7677,18959.0
2016-09-19 14:50:00,69.16,69.17,69.11,69.12,35762.0,53.7755,53.7832,53.7366,53.7444,35762.0
2016-09-19 14:55:00,69.12,69.12,69.06,69.08,25460.0,53.7444,53.7444,53.6977,53.7133,25460.0
2016-09-19 15:00:00,69.08,69.12,69.07,69.1,32006.0,53.7133,53.7444,53.7055,53.7288,32006.0
2016-09-19 15:05:00,69.09,69.09,69.04,69.05,23605.0,53.721,53.721,53.6822,53.6899,23605.0
2016-09-19 15:10:00,69.04,69.11,69.04,69.09,37533.0,53.6822,53.7366,53.6822,53.721,37533.0
2016-09-19 15:15:00,69.09,69.1,69.01,69.07,26748.0,53.721,53.7288,53.6588,53.7055,26748.0
2016-09-19 15:20:00,69.07,69.09,69.04,69.07,31094.0,53.7055,53.721,53.6822,53.7055,31094.0
2016-09-19 15:25:00,69.08,69.11,69.03,69.03,34524.0,53.7133,53.7366,53.6744,53.6744,34524.0
2016-09-19 15:30:00,69.02,69.04,68.92,68.95,33270.0,53.6666,53.6822,53.5889,53.6122,33270.0
2016-09-19 15:35:00,68.95,68.96,68.87,68.89,84154.0,53.6122,53.62,53.55,53.5655,84154.0
2016-09-19 15:40:00,68.9,68.99,68.88,68.95,84881.0,53.5733,53.6433,53.5578,53.6122,84881.0
2016-09-19 15:45:00,68.95,69.01,68.92,68.92,81081.0,53.6122,53.6588,53.5889,53.5889,81081.0
2016-09-19 15:50:00,68.93,68.95,68.88,68.94,95286.0,53.5966,53.6122,53.5578,53.6044,95286.0
2016-09-19 15:55:00,68.95,68.95,68.87,68.88,176142.0,53.6122,53.6122,53.55,53.5578,176142.0
2016-09-20 09:30:00,69.19,69.27,69.15,69.23,68511.0,53.7988,53.861,53.7677,53.8299,68511.0
2016-09-20 09:35:00,69.22,69.29,68.83,68.84,50816.0,53.8221,53.8765,53.5189,53.5266,50816.0
2016-09-20 09:40:00,68.84,68.93,68.76,68.84,55039.0,53.5266,53.5966,53.4644,53.5266,55039.0
2016-09-20 09:45:00,68.86,69.04,68.86,68.93,30705.0,53.5422,53.6822,53.5422,53.5966,30705.0
2016-09-20 09:50:00,68.94,69.03,68.92,69.03,39144.0,53.6044,53.6744,53.5889,53.6744,39144.0
2016-09-20 09:55:00,69.02,69.02,68.89,68.93,32382.0,53.6666,53.6666,53.5655,53.5966,32382.0
2016-09-20 10:00:00,68.95,69.0,68.88,68.9,25213.0,53.6122,53.6511,53.5578,53.5733,25213.0
2016-09-20 10:05:00,68.9,68.93,68.86,68.89,29785.0,53.5733,53.5966,53.5422,53.5655,29785.0
2016-09-20 10:10:00,68.9,68.96,68.88,68.95,21094.0,53.5733,53.62,53.5578,53.6122,21094.0
2016-09-20 10:15:00,68.94,68.96,68.91,68.94,21110.0,53.6044,53.62,53.5811,53.6044,21110.0
2016-09-20 10:20:00,68.95,69.01,68.95,68.98,25297.0,53.6122,53.6588,53.6122,53.6355,25297.0
2016-09-20 10:25:00,68.98,69.0,68.94,68.96,22262.0,53.6355,53.6511,53.6044,53.62,22262.0
2016-09-20 10:30:00,68.96,69.02,68.89,68.89,29877.0,53.62,53.6666,53.5655,53.5655,29877.0
2016-09-20 10:35:00,68.9,68.99,68.88,68.93,24324.0,53.5733,53.6433,53.5578,53.5966,24324.0
2016-09-20 10:40:00,68.92,68.96,68.91,68.93,13002.0,53.5889,53.62,53.5811,53.5966,13002.0
2016-09-20 10:45:00,68.93,68.97,68.92,68.95,20866.0,53.5966,53.6277,53.5889,53.6122,20866.0
2016-09-20 10:50:00,68.95,68.96,68.9,68.9,24320.0,53.6122,53.62,53.5733,53.5733,24320.0
2016-09-20 10:55:00,68.9,68.97,68.9,68.95,14746.0,53.5733,53.6277,53.5733,53.6122,14746.0
2016-09-20 11:00:00,68.94,68.99,68.91,68.96,27491.0,53.6044,53.6433,53.5811,53.62,27491.0
2016-09-20 11:05:00,68.96,69.05,68.95,69.0,23616.0,53.62,53.6899,53.6122,53.6511,23616.0
2016-09-20 11:10:00,69.0,69.02,68.92,68.93,29111.0,53.6511,53.6666,53.5889,53.5966,29111.0
2016-09-20 11:15:00,68.94,68.97,68.89,68.93,17700.0,53.6044,53.6277,53.5655,53.5966,17700.0
2016-09-20 11:20:00,68.92,68.94,68.79,68.8,31650.0,53.5889,53.6044,53.4878,53.4955,31650.0
2016-09-20 11:25:00,68.8,68.81,68.76,68.77,17154.0,53.4955,53.5033,53.4644,53.4722,17154.0
2016-09-20 11:30:00,68.77,68.77,68.67,68.72,36048.0,53.4722,53.4722,53.3945,53.4333,36048.0
2016-09-20 11:35:00,68.72,68.81,68.71,68.8,48031.0,53.4333,53.5033,53.4256,53.4955,48031.0
2016-09-20 11:40:00,68.81,68.82,68.77,68.77,15854.0,53.5033,53.5111,53.4722,53.4722,15854.0
2016-09-20 11:45:00,68.76,68.78,68.72,68.78,19029.0,53.4644,53.48,53.4333,53.48,19029.0
2016-09-20 11:50:00,68.78,68.78,68.67,68.73,54995.0,53.48,53.48,53.3945,53.4411,54995.0
2016-09-20 11:55:00,68.73,68.73,68.6,68.65,28755.0,53.4411,53.4411,53.34,53.3789,28755.0
2016-09-20 12:00:00,68.65,68.78,68.64,68.78,31340.0,53.3789,53.48,53.3711,53.48,31340.0
2016-09-20 12:05:00,68.78,68.84,68.77,68.78,21176.0,53.48,53.5266,53.4722,53.48,21176.0
2016-09-20 12:10:00,68.77,68.8,68.75,68.78,21965.0,53.4722,53.4955,53.4567,53.48,21965.0
2016-09-20 12:15:00,68.78,68.82,68.77,68.79,40027.0,53.48,53.5111,53.4722,53.4878,40027.0
2016-09-20 12:20:00,68.79,68.83,68.78,68.8,15805.0,53.4878,53.5189,53.48,53.4955,15805.0
2016-09-20 12:25:00,68.8,68.85,68.79,68.8,13405.0,53.4955,53.5344,53.4878,53.4955,13405.0
2016-09-20 12:30:00,68.8,68.81,68.72,68.72,19399.0,53.4955,53.5033,53.4333,53.4333,19399.0
2016-09-20 12:35:00,68.71,68.74,68.7,68.73,15410.0,53.4256,53.4489,53.4178,53.4411,15410.0
2016-09-20 12:40:00,68.72,68.74,68.65,68.66,17792.0,53.4333,53.4489,53.3789,53.3867,17792.0
2016-09-20 12:45:00,68.66,68.67,68.57,68.58,20113.0,53.3867,53.3945,53.3167,53.3245,20113.0
2016-09-20 12:50:00,68.57,68.62,68.56,68.61,35273.0,53.3167,53.3556,53.3089,53.3478,35273.0
2016-09-20 12:55:00,68.61,68.62,68.54,68.54,23805.0,53.3478,53.3556,53.2934,53.2934,23805.0
2016-09-20 13:00:00,68.55,68.59,68.49,68.51,28351.0,53.3012,53.3323,53.2545,53.2701,28351.0
2016-09-20 13:05:00,68.52,68.57,68.51,68.55,38964.0,53.2778,53.3167,53.2701,53.3012,38964.0
2016-09-20 13:10:00,68.55,68.55,68.48,68.48,39695.0,53.3012,53.3012,53.2467,53.2467,39695.0
2016-09-20 13:15:00,68.49,68.55,68.49,68.53,24400.0,53.2545,53.3012,53.2545,53.2856,24400.0
2016-09-20 13:20:00,68.52,68.58,68.47,68.57,49780.0,53.2778,53.3245,53.239,53.3167,49780.0
2016-09-20 13:25:00,68.58,68.61,68.57,68.61,17649.0,53.3245,53.3478,53.3167,53.3478,17649.0
2016-09-20 13:30:00,68.62,68.62,68.57,68.6,13637.0,53.3556,53.3556,53.3167,53.34,13637.0
2016-09-20 13:35:00,68.6,68.63,68.54,68.56,36118.0,53.34,53.3634,53.2934,53.3089,36118.0
2016-09-20 13:40:00,68.55,68.63,68.54,68.63,15464.0,53.3012,53.3634,53.2934,53.3634,15464.0
2016-09-20 13:45:00,68.62,68.69,68.6,68.62,31831.0,53.3556,53.41,53.34,53.3556,31831.0
2016-09-20 13:50:00,68.62,68.63,68.59,68.62,17694.0,53.3556,53.3634,53.3323,53.3556,17694.0
2016-09-20 13:55:00,68.61,68.65,68.59,68.64,24262.0,53.3478,53.3789,53.3323,53.3711,24262.0
2016-09-20 14:00:00,68.64,68.68,68.63,68.68,14486.0,53.3711,53.4022,53.3634,53.4022,14486.0
2016-09-20 14:05:00,68.67,68.72,68.67,68.7,13844.0,53.3945,53.4333,53.3945,53.4178,13844.0
2016-09-20 14:10:00,68.7,68.71,68.63,68.63,21169.0,53.4178,53.4256,53.3634,53.3634,21169.0
2016-09-20 14:15:00,68.64,68.65,68.6,68.63,17553.0,53.3711,53.3789,53.34,53.3634,17553.0
2016-09-20 14:20:00,68.63,68.64,68.59,68.59,17085.0,53.3634,53.3711,53.3323,53.3323,17085.0
2016-09-20 14:25:00,68.59,68.67,68.57,68.65,55635.0,53.3323,53.3945,53.3167,53.3789,55635.0
2016-09-20 14:30:00,68.65,68.69,68.63,68.68,25214.0,53.3789,53.41,53.3634,53.4022,25214.0
2016-09-20 14:35:00,68.69,68.69,68.65,68.66,20318.0,53.41,53.41,53.3789,53.3867,20318.0
2016-09-20 14:40:00,68.66,68.72,68.65,68.7,28617.0,53.3867,53.4333,53.3789,53.4178,28617.0
2016-09-20 14:45:00,68.7,68.73,68.69,68.7,33246.0,53.4178,53.4411,53.41,53.4178,33246.0
2016-09-20 14:50:00,68.71,68.72,68.69,68.71,35728.0,53.4256,53.4333,53.41,53.4256,35728.0
2016-09-20 14:55:00,68.72,68.75,68.7,68.74,33594.0,53.4333,53.4567,53.4178,53.4489,33594.0
2016-09-20 15:00:00,68.74,68.74,68.71,68.72,32664.0,53.4489,53.4489,53.4256,53.4333,32664.0
2016-09-20 15:05:00,68.72,68.74,68.7,68.73,23884.0,53.4333,53.4489,53.4178,53.4411,23884.0
2016-09-20 15:10:00,68.72,68.78,68.7,68.77,41257.0,53.4333,53.48,53.4178,53.4722,41257.0
2016-09-20 15:15:00,68.76,68.77,68.7,68.75,28304.0,53.4644,53.4722,53.4178,53.4567,28304.0
2016-09-20 15:20:00,68.76,68.8,68.75,68.77,59852.0,53.4644,53.4955,53.4567,53.4722,59852.0
2016-09-20 15:25:00,68.77,68.78,68.75,68.77,44497.0,53.4722,53.48,53.4567,53.4722,44497.0
2016-09-20 15:30:00,68.77,68.78,68.71,68.74,46488.0,53.4722,53.48,53.4256,53.4489,46488.0
2016-09-20 15:35:00,68.73,68.79,68.73,68.78,54216.0,53.4411,53.4878,53.4411,53.48,54216.0
2016-09-20 15:40:00,68.78,68.79,68.75,68.77,54186.0,53.48,53.4878,53.4567,53.4722,54186.0
2016-09-20 15:45:00,68.76,68.8,68.76,68.76,50200.0,53.4644,53.4955,53.4644,53.4644,50200.0
2016-09-20 15:50:00,68.77,68.79,68.73,68.76,87916.0,53.4722,53.4878,53.4411,53.4644,87916.0
2016-09-20 15:55:00,68.76,68.77,68.64,68.64,104560.0,53.4644,53.4722,53.3711,53.3711,104560.0
2016-09-21 09:30:00,69.15,69.49,69.01,69.47,96720.0,53.7677,54.0321,53.6588,54.0165,96720.0
2016-09-21 09:35:00,69.45,69.57,69.3,69.55,46174.0,54.001,54.0943,53.8843,54.0787,46174.0
2016-09-21 09:40:00,69.57,69.59,69.34,69.35,70983.0,54.0943,54.1098,53.9154,53.9232,70983.0
2016-09-21 09:45:00,69.34,69.44,69.21,69.37,57390.0,53.9154,53.9932,53.8143,53.9388,57390.0
2016-09-21 09:50:00,69.36,69.45,69.3,69.42,44775.0,53.931,54.001,53.8843,53.9776,44775.0
2016-09-21 09:55:00,69.42,69.63,69.4,69.63,70469.0,53.9776,54.1409,53.9621,54.1409,70469.0
2016-09-21 10:00:00,69.64,69.64,69.44,69.45,49973.0,54.1487,54.1487,53.9932,54.001,49973.0
2016-09-21 10:05:00,69.45,69.55,69.44,69.51,28219.0,54.001,54.0787,53.9932,54.0476,28219.0
2016-09-21 10:10:00,69.51,69.54,69.41,69.42,32613.0,54.0476,54.0709,53.9699,53.9776,32613.0
2016-09-21 10:15:00,69.42,69.45,69.3,69.32,45873.0,53.9776,54.001,53.8843,53.8999,45873.0
2016-09-21 10:20:00,69.32,69.33,69.24,69.25,35826.0,53.8999,53.9076,53.8377,53.8454,35826.0
2016-09-21 10:25:00,69.26,69.29,69.15,69.17,60537.0,53.8532,53.8765,53.7677,53.7832,60537.0
2016-09-21 10:30:00,69.18,69.18,69.01,69.03,37413.0,53.791,53.791,53.6588,53.6744,37413.0
2016-09-21 10:35:00,69.03,69.13,69.01,69.13,38203.0,53.6744,53.7521,53.6588,53.7521,38203.0
2016-09-21 10:40:00,69.13,69.24,69.11,69.24,19720.0,53.7521,53.8377,53.7366,53.8377,19720.0
2016-09-21 10:45:00,69.25,69.25,69.07,69.08,27729.0,53.8454,53.8454,53.7055,53.7133,27729.0
2016-09-21 10:50:00,69.07,69.08,69.0,69.02,27795.0,53.7055,53.7133,53.6511,53.6666,27795.0
2016-09-21 10:55:00,69.03,69.09,68.97,69.08,47827.0,53.6744,53.721,53.6277,53.7133,47827.0
2016-09-21 11:00:00,69.08,69.15,69.01,69.02,48130.0,53.7133,53.7677,53.6588,53.6666,48130.0
2016-09-21 11:05:00,69.02,69.05,68.98,69.02,42688.0,53.6666,53.6899,53.6355,53.6666,42688.0
2016-09-21 11:10:00,69.02,69.05,69.02,69.03,24425.0,53.6666,53.6899,53.6666,53.6744,24425.0
2016-09-21 11:15:00,69.04,69.06,68.93,68.97,54562.0,53.6822,53.6977,53.5966,53.6277,54562.0
2016-09-21 11:20:00,68.97,69.1,68.96,69.1,43877.0,53.6277,53.7288,53.62,53.7288,43877.0
2016-09-21 11:25:00,69.11,69.11,69.06,69.08,47339.0,53.7366,53.7366,53.6977,53.7133,47339.0
2016-09-21 11:30:00,69.08,69.11,69.05,69.05,45943.0,53.7133,53.7366,53.6899,53.6899,45943.0
2016-09-21 11:35:00,69.06,69.1,69.05,69.08,30969.0,53.6977,53.7288,53.6899,53.7133,30969.0
2016-09-21 11:40:00,69.09,69.16,69.06,69.07,32542.0,53.721,53.7755,53.6977,53.7055,32542.0
2016-09-21 11:45:00,69.07,69.12,69.05,69.07,23317.0,53.7055,53.7444,53.6899,53.7055,23317.0
2016-09-21 11:50:00,69.07,69.1,69.03,69.09,58325.0,53.7055,53.7288,53.6744,53.721,58325.0
2016-09-21 11:55:00,69.08,69.12,69.03,69.07,49380.0,53.7133,53.7444,53.6744,53.7055,49380.0
2016-09-21 12:00:00,69.06,69.1,69.05,69.08,17636.0,53.6977,53.7288,53.6899,53.7133,17636.0
2016-09-21 12:05:00,69.08,69.1,69.04,69.07,22915.0,53.7133,53.7288,53.6822,53.7055,22915.0
2016-09-21 12:10:00,69.07,69.08,68.94,68.94,17384.0,53.7055,53.7133,53.6044,53.6044,17384.0
2016-09-21 12:15:00,68.94,68.94,68.81,68.82,30045.0,53.6044,53.6044,53.5033,53.5111,30045.0
2016-09-21 12:20:00,68.83,68.87,68.78,68.8,28720.0,53.5189,53.55,53.48,53.4955,28720.0
2016-09-21 12:25:00,68.79,68.8,68.73,68.74,34718.0,53.4878,53.4955,53.4411,53.4489,34718.0
2016-09-21 12:30:00,68.73,68.83,68.73,68.81,42571.0,53.4411,53.5189,53.4411,53.5033,42571.0
2016-09-21 12:35:00,68.81,68.82,68.75,68.76,22607.0,53.5033,53.5111,53.4567,53.4644,22607.0
2016-09-21 12:40:00,68.76,68.81,68.75,68.81,20379.0,53.4644,53.5033,53.4567,53.5033,20379.0
2016-09-21 12:45:00,68.81,68.91,68.81,68.81,56813.0,53.5033,53.5811,53.5033,53.5033,56813.0
2016-09-21 12:50:00,68.81,68.84,68.8,68.83,11334.0,53.5033,53.5266,53.4955,53.5189,11334.0
2016-09-21 12:55:00,68.83,68.89,68.82,68.87,26773.0,53.5189,53.5655,53.5111,53.55,26773.0
2016-09-21 13:00:00,68.88,68.9,68.83,68.87,32733.0,53.5578,53.5733,53.5189,53.55,32733.0
2016-09-21 13:05:00,68.87,68.88,68.76,68.83,25064.0,53.55,53.5578,53.4644,53.5189,25064.0
2016-09-21 13:10:00,68.83,68.87,68.83,68.84,29244.0,53.5189,53.55,53.5189,53.5266,29244.0
2016-09-21 13:15:00,68.84,68.86,68.83,68.84,32384.0,53.5266,53.5422,53.5189,53.5266,32384.0
2016-09-21 13:20:00,68.85,68.88,68.83,68.84,45454.0,53.5344,53.5578,53.5189,53.5266,45454.0
2016-09-21 13:25:00,68.84,68.86,68.76,68.78,41245.0,53.5266,53.5422,53.4644,53.48,41245.0
2016-09-21 13:30:00,68.78,68.83,68.76,68.83,23505.0,53.48,53.5189,53.4644,53.5189,23505.0
2016-09-21 13:35:00,68.83,68.84,68.78,68.82,19485.0,53.5189,53.5266,53.48,53.5111,19485.0
2016-09-21 13:40:00,68.82,68.84,68.75,68.76,30612.0,53.5111,53.5266,53.4567,53.4644,30612.0
2016-09-21 13:45:00,68.76,68.87,68.74,68.81,30190.0,53.4644,53.55,53.4489,53.5033,30190.0
2016-09-21 13:50:00,68.8,68.84,68.74,68.74,27422.0,53.4955,53.5266,53.4489,53.4489,27422.0
2016-09-21 13:55:00,68.74,68.81,68.72,68.77,37728.0,53.4489,53.5033,53.4333,53.4722,37728.0
2016-09-21 14:00:00,68.76,69.04,68.72,68.87,96468.0,53.4644,53.6822,53.4333,53.55,96468.0
2016-09-21 14:05:00,68.88,68.99,68.85,68.99,40871.0,53.5578,53.6433,53.5344,53.6433,40871.0
2016-09-21 14:10:00,68.99,69.2,68.98,69.11,35900.0,53.6433,53.8066,53.6355,53.7366,35900.0
2016-09-21 14:15:00,69.1,69.17,69.01,69.06,44939.0,53.7288,53.7832,53.6588,53.6977,44939.0
2016-09-21 14:20:00,69.06,69.16,68.99,68.99,40052.0,53.6977,53.7755,53.6433,53.6433,40052.0
2016-09-21 14:25:00,68.99,69.02,68.85,68.88,30233.0,53.6433,53.6666,53.5344,53.5578,30233.0
2016-09-21 14:30:00,68.88,68.93,68.84,68.91,48002.0,53.5578,53.5966,53.5266,53.5811,48002.0
2016-09-21 14:35:00,68.91,69.06,68.9,69.03,45842.0,53.5811,53.6977,53.5733,53.6744,45842.0
2016-09-21 14:40:00,69.02,69.13,69.01,69.08,91987.0,53.6666,53.7521,53.6588,53.7133,91987.0
2016-09-21 14:45:00,69.08,69.12,68.98,69.02,58413.0,53.7133,53.7444,53.6355,53.6666,58413.0
2016-09-21 14:50:00,69.02,69.05,69.0,69.03,25327.0,53.6666,53.6899,53.6511,53.6744,25327.0
2016-09-21 14:55:00,69.03,69.13,68.99,69.1,35770.0,53.6744,53.7521,53.6433,53.7288,35770.0
2016-09-21 15:00:00,69.1,69.11,69.03,69.1,38827.0,53.7288,53.7366,53.6744,53.7288,38827.0
2016-09-21 15:05:00,69.1,69.19,69.1,69.18,43556.0,53.7288,53.7988,53.7288,53.791,43556.0
2016-09-21 15:10:00,69.17,69.24,69.16,69.21,38646.0,53.7832,53.8377,53.7755,53.8143,38646.0
2016-09-21 15:15:00,69.22,69.28,69.21,69.26,65408.0,53.8221,53.8688,53.8143,53.8532,65408.0
2016-09-21 15:20:00,69.25,69.31,69.25,69.27,72772.0,53.8454,53.8921,53.8454,53.861,72772.0
2016-09-21 15:25:00,69.27,69.35,69.26,69.34,56359.0,53.861,53.9232,53.8532,53.9154,56359.0
2016-09-21 15:30:00,69.34,69.44,69.33,69.43,72253.0,53.9154,53.9932,53.9076,53.9854,72253.0
2016-09-21 15:35:00,69.43,69.44,69.39,69.44,79653.0,53.9854,53.9932,53.9543,53.9932,79653.0
2016-09-21 15:40:00,69.44,69.48,69.43,69.48,94612.0,53.9932,54.0243,53.9854,54.0243,94612.0
2016-09-21 15:45:00,69.48,69.49,69.47,69.48,57673.0,54.0243,54.0321,54.0165,54.0243,57673.0
2016-09-21 15:50:00,69.49,69.49,69.4,69.45,165343.0,54.0321,54.0321,53.9621,54.001,165343.0
2016-09-21 15:55:00,69.45,69.51,69.44,69.47,258901.0,54.001,54.0476,53.9932,54.0165,258901.0
2016-09-22 09:30:00,69.66,69.94,69.65,69.94,101534.0,54.1642,54.382,54.1565,54.382,101534.0
2016-09-22 09:35:00,69.94,70.06,69.87,69.92,81067.0,54.382,54.4753,54.3275,54.3664,81067.0
2016-09-22 09:40:00,69.9,69.92,69.67,69.74,56140.0,54.3509,54.3664,54.172,54.2264,56140.0
2016-09-22 09:45:00,69.75,69.89,69.7,69.74,55461.0,54.2342,54.3431,54.1953,54.2264,55461.0
2016-09-22 09:50:00,69.74,69.78,69.65,69.76,49145.0,54.2264,54.2575,54.1565,54.242,49145.0
2016-09-22 09:55:00,69.77,69.83,69.71,69.73,51922.0,54.2498,54.2964,54.2031,54.2187,51922.0
2016-09-22 10:00:00,69.75,69.8,69.66,69.71,43874.0,54.2342,54.2731,54.1642,54.2031,43874.0
2016-09-22 10:05:00,69.72,69.72,69.59,69.6,29021.0,54.2109,54.2109,54.1098,54.1176,29021.0
2016-09-22 10:10:00,69.6,69.62,69.47,69.55,52503.0,54.1176,54.1331,54.0165,54.0787,52503.0
2016-09-22 10:15:00,69.55,69.58,69.44,69.46,43561.0,54.0787,54.102,53.9932,54.0087,43561.0
2016-09-22 10:20:00,69.46,69.49,69.37,69.39,45509.0,54.0087,54.0321,53.9388,53.9543,45509.0
2016-09-22 10:25:00,69.38,69.43,69.34,69.36,51483.0,53.9465,53.9854,53.9154,53.931,51483.0
2016-09-22 10:30:00,69.36,69.48,69.36,69.44,63102.0,53.931,54.0243,53.931,53.9932,63102.0
2016-09-22 10:35:00,69.45,69.45,69.32,69.33,62795.0,54.001,54.001,53.8999,53.9076,62795.0
2016-09-22 10:40:00,69.34,69.35,69.22,69.23,54799.0,53.9154,53.9232,53.8221,53.8299,54799.0
2016-09-22 10:45:00,69.23,69.28,69.17,69.17,55001.0,53.8299,53.8688,53.7832,53.7832,55001.0
2016-09-22 10:50:00,69.17,69.21,69.07,69.08,73920.0,53.7832,53.8143,53.7055,53.7133,73920.0
2016-09-22 10:55:00,69.09,69.1,69.04,69.05,71583.0,53.721,53.7288,53.6822,53.6899,71583.0
2016-09-22 11:00:00,69.06,69.06,68.95,68.96,94295.0,53.6977,53.6977,53.6122,53.62,94295.0
2016-09-22 11:05:00,68.96,68.97,68.85,68.86,71425.0,53.62,53.6277,53.5344,53.5422,71425.0
2016-09-22 11:10:00,68.86,68.86,68.75,68.76,96082.0,53.5422,53.5422,53.4567,53.4644,96082.0
2016-09-22 11:15:00,68.75,68.77,68.63,68.64,144986.0,53.4567,53.4722,53.3634,53.3711,144986.0
2016-09-22 11:20:00,68.64,68.75,68.57,68.6,125687.0,53.3711,53.4567,53.3167,53.34,125687.0
2016-09-22 11:25:00,68.61,68.71,68.6,68.61,79600.0,53.3478,53.4256,53.34,53.3478,79600.0
2016-09-22 11:30:00,68.61,68.64,68.53,68.54,157165.0,53.3478,53.3711,53.2856,53.2934,157165.0
2016-09-22 11:35:00,68.54,68.63,68.53,68.6,126594.0,53.2934,53.3634,53.2856,53.34,126594.0
2016-09-22 11:40:00,68.6,68.63,68.57,68.58,64360.0,53.34,53.3634,53.3167,53.3245,64360.0
2016-09-22 11:45:00,68.58,68.58,68.52,68.53,50397.0,53.3245,53.3245,53.2778,53.2856,50397.0
2016-09-22 11:50:00,68.53,68.54,68.4,68.42,107630.0,53.2856,53.2934,53.1845,53.2001,107630.0
2016-09-22 11:55:00,68.42,68.5,68.39,68.46,123073.0,53.2001,53.2623,53.1768,53.2312,123073.0
2016-09-22 12:00:00,68.46,68.46,68.36,68.37,100001.0,53.2312,53.2312,53.1534,53.1612,100001.0
2016-09-22 12:05:00,68.36,68.41,68.31,68.32,88202.0,53.1534,53.1923,53.1145,53.1223,88202.0
2016-09-22 12:10:00,68.32,68.43,68.31,68.37,80750.0,53.1223,53.2079,53.1145,53.1612,80750.0
2016-09-22 12:15:00,68.38,68.41,68.36,68.37,40710.0,53.169,53.1923,53.1534,53.1612,40710.0
2016-09-22 12:20:00,68.37,68.42,68.32,68.32,62440.0,53.1612,53.2001,53.1223,53.1223,62440.0
2016-09-22 12:25:00,68.32,68.41,68.32,68.41,46045.0,53.1223,53.1923,53.1223,53.1923,46045.0
2016-09-22 12:30:00,68.41,68.42,68.33,68.35,68265.0,53.1923,53.2001,53.1301,53.1456,68265.0
2016-09-22 12:35:00,68.35,68.39,68.31,68.34,75951.0,53.1456,53.1768,53.1145,53.1379,75951.0
2016-09-22 12:40:00,68.36,68.42,68.35,68.41,45192.0,53.1534,53.2001,53.1456,53.1923,45192.0
2016-09-22 12:45:00,68.41,68.47,68.38,68.4,56565.0,53.1923,53.239,53.169,53.1845,56565.0
2016-09-22 12:50:00,68.41,68.42,68.39,68.4,85996.0,53.1923,53.2001,53.1768,53.1845,85996.0
2016-09-22 12:55:00,68.41,68.45,68.36,68.44,64162.0,53.1923,53.2234,53.1534,53.2156,64162.0
2016-09-22 13:00:00,68.44,68.48,68.42,68.45,85744.0,53.2156,53.2467,53.2001,53.2234,85744.0
2016-09-22 13:05:00,68.45,68.47,68.45,68.45,50990.0,53.2234,53.239,53.2234,53.2234,50990.0
2016-09-22 13:10:00,68.46,68.47,68.42,68.47,36565.0,53.2312,53.239,53.2001,53.239,36565.0
2016-09-22 13:15:00,68.47,68.49,68.45,68.48,39619.0,53.239,53.2545,53.2234,53.2467,39619.0
2016-09-22 13:20:00,68.48,68.48,68.38,68.38,56812.0,53.2467,53.2467,53.169,53.169,56812.0
2016-09-22 13:25:00,68.38,68.39,68.19,68.2,237290.0,53.169,53.1768,53.0212,53.029,237290.0
2016-09-22 13:30:00,68.19,68.23,68.11,68.15,204279.0,53.0212,53.0523,52.959,52.9901,204279.0
2016-09-22 13:35:00,68.15,68.36,68.04,68.21,243295.0,52.9901,53.1534,52.9046,53.0368,243295.0
2016-09-22 13:40:00,68.21,68.33,68.19,68.3,85932.0,53.0368,53.1301,53.0212,53.1068,85932.0
2016-09-22 13:45:00,68.3,68.3,68.22,68.28,33721.0,53.1068,53.1068,53.0446,53.0912,33721.0
2016-09-22 13:50:00,68.28,68.36,68.23,68.35,34523.0,53.0912,53.1534,53.0523,53.1456,34523.0
2016-09-22 13:55:00,68.34,68.43,68.33,68.38,45215.0,53.1379,53.2079,53.1301,53.169,45215.0
2016-09-22 14:00:00,68.39,68.44,68.37,68.41,37456.0,53.1768,53.2156,53.1612,53.1923,37456.0
2016-09-22 14:05:00,68.41,68.53,68.39,68.53,49451.0,53.1923,53.2856,53.1768,53.2856,49451.0
2016-09-22 14:10:00,68.53,68.53,68.2,68.2,123053.0,53.2856,53.2856,53.029,53.029,123053.0
2016-09-22 14:15:00,68.2,68.38,68.2,68.37,177877.0,53.029,53.169,53.029,53.1612,177877.0
2016-09-22 14:20:00,68.37,68.38,68.31,68.38,58808.0,53.1612,53.169,53.1145,53.169,58808.0
2016-09-22 14:25:00,68.39,68.42,68.33,68.33,61026.0,53.1768,53.2001,53.1301,53.1301,61026.0
2016-09-22 14:30:00,68.34,68.38,68.28,68.32,64268.0,53.1379,53.169,53.0912,53.1223,64268.0
2016-09-22 14:35:00,68.32,68.35,68.27,68.31,95519.0,53.1223,53.1456,53.0834,53.1145,95519.0
2016-09-22 14:40:00,68.3,68.37,68.25,68.34,105269.0,53.1068,53.1612,53.0679,53.1379,105269.0
2016-09-22 14:45:00,68.34,68.38,68.32,68.35,50327.0,53.1379,53.169,53.1223,53.1456,50327.0
2016-09-22 14:50:00,68.36,68.44,68.32,68.43,47275.0,53.1534,53.2156,53.1223,53.2079,47275.0
2016-09-22 14:55:00,68.42,68.5,68.37,68.44,76915.0,53.2001,53.2623,53.1612,53.2156,76915.0
2016-09-22 15:00:00,68.44,68.54,68.43,68.53,46618.0,53.2156,53.2934,53.2079,53.2856,46618.0
2016-09-22 15:05:00,68.54,68.55,68.48,68.5,61621.0,53.2934,53.3012,53.2467,53.2623,61621.0
2016-09-22 15:10:00,68.49,68.56,68.47,68.54,51557.0,53.2545,53.3089,53.239,53.2934,51557.0
2016-09-22 15:15:00,68.54,68.58,68.5,68.51,87668.0,53.2934,53.3245,53.2623,53.2701,87668.0
2016-09-22 15:20:00,68.51,68.52,68.37,68.48,214814.0,53.2701,53.2778,53.1612,53.2467,214814.0
2016-09-22 15:25:00,68.48,68.52,68.47,68.51,62391.0,53.2467,53.2778,53.239,53.2701,62391.0
2016-09-22 15:30:00,68.51,68.55,68.47,68.53,97191.0,53.2701,53.3012,53.239,53.2856,97191.0
2016-09-22 15:35:00,68.53,68.58,68.52,68.57,97028.0,53.2856,53.3245,53.2778,53.3167,97028.0
2016-09-22 15:40:00,68.58,68.7,68.57,68.69,133145.0,53.3245,53.4178,53.3167,53.41,133145.0
2016-09-22 15:45:00,68.69,68.7,68.61,68.65,142131.0,53.41,53.4178,53.3478,53.3789,142131.0
2016-09-22 15:50:00,68.64,68.65,68.59,68.61,175343.0,53.3711,53.3789,53.3323,53.3478,175343.0
2016-09-22 15:55:00,68.61,68.63,68.54,68.55,291720.0,53.3478,53.3634,53.2934,53.3012,291720.0
2016-09-23 09:30:00,68.37,68.73,68.3,68.69,76871.0,53.1612,53.4411,53.1068,53.41,76871.0
2016-09-23 09:35:00,68.69,68.84,68.69,68.77,52926.0,53.41,53.5266,53.41,53.4722,52926.0
2016-09-23 09:40:00,68.79,68.83,68.72,68.78,55196.0,53.4878,53.5189,53.4333,53.48,55196.0
2016-09-23 09:45:00,68.78,68.78,68.52,68.55,69497.0,53.48,53.48,53.2778,53.3012,69497.0
2016-09-23 09:50:00,68.55,68.69,68.54,68.67,43319.0,53.3012,53.41,53.2934,53.3945,43319.0
2016-09-23 09:55:00,68.69,68.82,68.68,68.77,39972.0,53.41,53.5111,53.4022,53.4722,39972.0
2016-09-23 10:00:00,68.76,68.76,68.72,68.75,40135.0,53.4644,53.4644,53.4333,53.4567,40135.0
2016-09-23 10:05:00,68.74,68.76,68.63,68.66,33655.0,53.4489,53.4644,53.3634,53.3867,33655.0
2016-09-23 10:10:00,68.66,68.7,68.64,68.7,22968.0,53.3867,53.4178,53.3711,53.4178,22968.0
2016-09-23 10:15:00,68.69,68.75,68.69,68.73,33448.0,53.41,53.4567,53.41,53.4411,33448.0
2016-09-23 10:20:00,68.74,68.82,68.73,68.81,42760.0,53.4489,53.5111,53.4411,53.5033,42760.0
2016-09-23 10:25:00,68.8,68.83,68.72,68.74,62572.0,53.4955,53.5189,53.4333,53.4489,62572.0
2016-09-23 10:30:00,68.74,68.78,68.73,68.74,23677.0,53.4489,53.48,53.4411,53.4489,23677.0
2016-09-23 10:35:00,68.74,68.74,68.66,68.69,25472.0,53.4489,53.4489,53.3867,53.41,25472.0
2016-09-23 10:40:00,68.69,68.81,68.69,68.78,49982.0,53.41,53.5033,53.41,53.48,49982.0
2016-09-23 10:45:00,68.77,68.78,68.71,68.73,20296.0,53.4722,53.48,53.4256,53.4411,20296.0
2016-09-23 10:50:00,68.73,68.76,68.71,68.75,25716.0,53.4411,53.4644,53.4256,53.4567,25716.0
2016-09-23 10:55:00,68.74,68.75,68.72,68.73,22134.0,53.4489,53.4567,53.4333,53.4411,22134.0
2016-09-23 11:00:00,68.73,68.77,68.71,68.74,26405.0,53.4411,53.4722,53.4256,53.4489,26405.0
2016-09-23 11:05:00,68.75,68.75,68.66,68.66,20609.0,53.4567,53.4567,53.3867,53.3867,20609.0
2016-09-23 11:10:00,68.65,68.66,68.57,68.62,35680.0,53.3789,53.3867,53.3167,53.3556,35680.0
2016-09-23 11:15:00,68.62,68.63,68.53,68.54,58595.0,53.3556,53.3634,53.2856,53.2934,58595.0
2016-09-23 11:20:00,68.55,68.64,68.53,68.64,30480.0,53.3012,53.3711,53.2856,53.3711,30480.0
2016-09-23 11:25:00,68.63,68.71,68.63,68.7,28309.0,53.3634,53.4256,53.3634,53.4178,28309.0
2016-09-23 11:30:00,68.7,68.8,68.7,68.79,22112.0,53.4178,53.4955,53.4178,53.4878,22112.0
2016-09-23 11:35:00,68.79,68.8,68.73,68.75,36360.0,53.4878,53.4955,53.4411,53.4567,36360.0
2016-09-23 11:40:00,68.75,68.79,68.74,68.79,23450.0,53.4567,53.4878,53.4489,53.4878,23450.0
2016-09-23 11:45:00,68.8,68.85,68.79,68.79,45617.0,53.4955,53.5344,53.4878,53.4878,45617.0
2016-09-23 11:50:00,68.79,68.84,68.77,68.84,24584.0,53.4878,53.5266,53.4722,53.5266,24584.0
2016-09-23 11:55:00,68.84,68.84,68.73,68.77,31206.0,53.5266,53.5266,53.4411,53.4722,31206.0
2016-09-23 12:00:00,68.77,68.87,68.75,68.87,23565.0,53.4722,53.55,53.4567,53.55,23565.0
2016-09-23 12:05:00,68.87,68.9,68.79,68.8,42437.0,53.55,53.5733,53.4878,53.4955,42437.0
2016-09-23 12:10:00,68.8,68.85,68.77,68.82,35099.0,53.4955,53.5344,53.4722,53.5111,35099.0
2016-09-23 12:15:00,68.83,68.88,68.82,68.88,19426.0,53.5189,53.5578,53.5111,53.5578,19426.0
2016-09-23 12:20:00,68.88,68.94,68.87,68.93,28291.0,53.5578,53.6044,53.55,53.5966,28291.0
2016-09-23 12:25:00,68.93,68.94,68.88,68.91,22846.0,53.5966,53.6044,53.5578,53.5811,22846.0
2016-09-23 12:30:00,68.91,68.95,68.89,68.92,18342.0,53.5811,53.6122,53.5655,53.5889,18342.0
2016-09-23 12:35:00,68.93,68.94,68.88,68.92,15024.0,53.5966,53.6044,53.5578,53.5889,15024.0
2016-09-23 12:40:00,68.93,68.94,68.88,68.9,17961.0,53.5966,53.6044,53.5578,53.5733,17961.0
2016-09-23 12:45:00,68.9,68.91,68.88,68.89,19780.0,53.5733,53.5811,53.5578,53.5655,19780.0
2016-09-23 12:50:00,68.89,68.96,68.88,68.91,23515.0,53.5655,53.62,53.5578,53.5811,23515.0
2016-09-23 12:55:00,68.92,68.92,68.88,68.92,23912.0,53.5889,53.5889,53.5578,53.5889,23912.0
2016-09-23 13:00:00,68.92,68.93,68.88,68.91,20950.0,53.5889,53.5966,53.5578,53.5811,20950.0
2016-09-23 13:05:00,68.9,68.91,68.83,68.83,31240.0,53.5733,53.5811,53.5189,53.5189,31240.0
2016-09-23 13:10:00,68.84,68.84,68.76,68.76,31654.0,53.5266,53.5266,53.4644,53.4644,31654.0
2016-09-23 13:15:00,68.77,68.81,68.76,68.81,34853.0,53.4722,53.5033,53.4644,53.5033,34853.0
2016-09-23 13:20:00,68.81,68.85,68.8,68.84,18348.0,53.5033,53.5344,53.4955,53.5266,18348.0
2016-09-23 13:25:00,68.85,68.88,68.84,68.86,16138.0,53.5344,53.5578,53.5266,53.5422,16138.0
2016-09-23 13:30:00,68.86,68.89,68.85,68.88,17378.0,53.5422,53.5655,53.5344,53.5578,17378.0
2016-09-23 13:35:00,68.88,68.89,68.86,68.89,28134.0,53.5578,53.5655,53.5422,53.5655,28134.0
2016-09-23 13:40:00,68.88,68.89,68.82,68.86,28077.0,53.5578,53.5655,53.5111,53.5422,28077.0
2016-09-23 13:45:00,68.87,68.87,68.85,68.87,14977.0,53.55,53.55,53.5344,53.55,14977.0
2016-09-23 13:50:00,68.87,68.9,68.84,68.87,53676.0,53.55,53.5733,53.5266,53.55,53676.0
2016-09-23 13:55:00,68.87,68.89,68.83,68.83,26815.0,53.55,53.5655,53.5189,53.5189,26815.0
2016-09-23 14:00:00,68.83,68.83,68.74,68.81,56944.0,53.5189,53.5189,53.4489,53.5033,56944.0
2016-09-23 14:05:00,68.81,68.86,68.8,68.84,24213.0,53.5033,53.5422,53.4955,53.5266,24213.0
2016-09-23 14:10:00,68.84,68.85,68.8,68.82,25042.0,53.5266,53.5344,53.4955,53.5111,25042.0
2016-09-23 14:15:00,68.81,68.84,68.8,68.83,17367.0,53.5033,53.5266,53.4955,53.5189,17367.0
2016-09-23 14:20:00,68.83,68.84,68.81,68.81,23116.0,53.5189,53.5266,53.5033,53.5033,23116.0
2016-09-23 14:25:00,68.82,68.83,68.77,68.78,37751.0,53.5111,53.5189,53.4722,53.48,37751.0
2016-09-23 14:30:00,68.78,68.85,68.76,68.84,27111.0,53.48,53.5344,53.4644,53.5266,27111.0
2016-09-23 14:35:00,68.84,68.84,68.78,68.83,46175.0,53.5266,53.5266,53.48,53.5189,46175.0
2016-09-23 14:40:00,68.83,68.97,68.83,68.96,58616.0,53.5189,53.6277,53.5189,53.62,58616.0
2016-09-23 14:45:00,68.95,68.96,68.93,68.94,26013.0,53.6122,53.62,53.5966,53.6044,26013.0
2016-09-23 14:50:00,68.94,68.97,68.93,68.95,23605.0,53.6044,53.6277,53.5966,53.6122,23605.0
2016-09-23 14:55:00,68.95,68.97,68.93,68.97,25696.0,53.6122,53.6277,53.5966,53.6277,25696.0
2016-09-23 15:00:00,68.96,68.96,68.9,68.92,37752.0,53.62,53.62,53.5733,53.5889,37752.0
2016-09-23 15:05:00,68.92,68.98,68.91,68.94,33570.0,53.5889,53.6355,53.5811,53.6044,33570.0
2016-09-23 15:10:00,68.94,68.94,68.87,68.89,25134.0,53.6044,53.6044,53.55,53.5655,25134.0
2016-09-23 15:15:00,68.89,68.9,68.86,68.89,28042.0,53.5655,53.5733,53.5422,53.5655,28042.0
2016-09-23 15:20:00,68.88,68.89,68.84,68.89,34129.0,53.5578,53.5655,53.5266,53.5655,34129.0
2016-09-23 15:25:00,68.89,68.95,68.86,68.95,41047.0,53.5655,53.6122,53.5422,53.6122,41047.0
2016-09-23 15:30:00,68.94,68.98,68.91,68.96,48870.0,53.6044,53.6355,53.5811,53.62,48870.0
2016-09-23 15:35:00,68.95,68.95,68.9,68.9,61664.0,53.6122,53.6122,53.5733,53.5733,61664.0
2016-09-23 15:40:00,68.9,68.9,68.85,68.86,49356.0,53.5733,53.5733,53.5344,53.5422,49356.0
2016-09-23 15:45:00,68.85,68.89,68.84,68.87,63682.0,53.5344,53.5655,53.5266,53.55,63682.0
2016-09-23 15:50:00,68.86,68.91,68.85,68.88,73072.0,53.5422,53.5811,53.5344,53.5578,73072.0
2016-09-23 15:55:00,68.88,68.88,68.77,68.77,189846.0,53.5578,53.5578,53.4722,53.4722,189846.0
2016-09-26 09:30:00,68.45,68.45,68.06,68.07,127101.0,53.2234,53.2234,52.9202,52.9279,127101.0
2016-09-26 09:35:00,68.06,68.14,67.75,67.77,139162.0,52.9202,52.9824,52.6791,52.6947,139162.0
2016-09-26 09:40:00,67.76,67.77,67.68,67.74,189467.0,52.6869,52.6947,52.6247,52.6713,189467.0
2016-09-26 09:45:00,67.74,68.42,67.71,67.87,159984.0,52.6713,53.2001,52.648,52.7724,159984.0
2016-09-26 09:50:00,67.86,67.86,67.66,67.66,127269.0,52.7646,52.7646,52.6091,52.6091,127269.0
2016-09-26 09:55:00,67.66,67.82,67.63,67.79,112024.0,52.6091,52.7335,52.5858,52.7102,112024.0
2016-09-26 10:00:00,67.79,67.9,67.78,67.8,74418.0,52.7102,52.7958,52.7024,52.718,74418.0
2016-09-26 10:05:00,67.81,67.87,67.74,67.75,94435.0,52.7258,52.7724,52.6713,52.6791,94435.0
2016-09-26 10:10:00,67.75,67.81,67.68,67.74,85681.0,52.6791,52.7258,52.6247,52.6713,85681.0
2016-09-26 10:15:00,67.76,67.79,67.72,67.76,74148.0,52.6869,52.7102,52.6558,52.6869,74148.0
2016-09-26 10:20:00,67.77,67.83,67.69,67.79,53631.0,52.6947,52.7413,52.6325,52.7102,53631.0
2016-09-26 10:25:00,67.8,67.81,67.77,67.78,30996.0,52.718,52.7258,52.6947,52.7024,30996.0
2016-09-26 10:30:00,67.77,67.9,67.74,67.89,47331.0,52.6947,52.7958,52.6713,52.788,47331.0
2016-09-26 10:35:00,67.89,68.03,67.87,68.01,45273.0,52.788,52.8968,52.7724,52.8813,45273.0
2016-09-26 10:40:00,68.01,68.04,67.95,67.97,38284.0,52.8813,52.9046,52.8346,52.8502,38284.0
2016-09-26 10:45:00,67.97,67.97,67.84,67.85,32308.0,52.8502,52.8502,52.7491,52.7569,32308.0
2016-09-26 10:50:00,67.86,67.87,67.81,67.83,26548.0,52.7646,52.7724,52.7258,52.7413,26548.0
2016-09-26 10:55:00,67.84,67.84,67.75,67.76,31353.0,52.7491,52.7491,52.6791,52.6869,31353.0
2016-09-26 11:00:00,67.74,67.79,67.7,67.7,39565.0,52.6713,52.7102,52.6402,52.6402,39565.0
2016-09-26 11:05:00,67.7,67.73,67.68,67.72,43031.0,52.6402,52.6636,52.6247,52.6558,43031.0
2016-09-26 11:10:00,67.73,67.79,67.7,67.7,26972.0,52.6636,52.7102,52.6402,52.6402,26972.0
2016-09-26 11:15:00,67.71,67.72,67.58,67.59,65573.0,52.648,52.6558,52.5469,52.5547,65573.0
2016-09-26 11:20:00,67.6,67.71,67.59,67.63,29879.0,52.5625,52.648,52.5547,52.5858,29879.0
2016-09-26 11:25:00,67.63,67.63,67.59,67.59,33471.0,52.5858,52.5858,52.5547,52.5547,33471.0
2016-09-26 11:30:00,67.6,67.62,67.56,67.57,48126.0,52.5625,52.578,52.5314,52.5392,48126.0
2016-09-26 11:35:00,67.58,67.68,67.57,67.61,37607.0,52.5469,52.6247,52.5392,52.5703,37607.0
2016-09-26 11:40:00,67.6,67.61,67.53,67.57,39676.0,52.5625,52.5703,52.5081,52.5392,39676.0
2016-09-26 11:45:00,67.57,67.65,67.56,67.62,29910.0,52.5392,52.6014,52.5314,52.578,29910.0
2016-09-26 11:50:00,67.63,67.68,67.62,67.66,16650.0,52.5858,52.6247,52.578,52.6091,16650.0
2016-09-26 11:55:00,67.66,67.67,67.63,67.65,34417.0,52.6091,52.6169,52.5858,52.6014,34417.0
2016-09-26 12:00:00,67.65,67.71,67.63,67.7,23272.0,52.6014,52.648,52.5858,52.6402,23272.0
2016-09-26 12:05:00,67.7,67.71,67.67,67.67,18727.0,52.6402,52.648,52.6169,52.6169,18727.0
2016-09-26 12:10:00,67.67,67.68,67.62,67.64,20433.0,52.6169,52.6247,52.578,52.5936,20433.0
2016-09-26 12:15:00,67.65,67.66,67.57,67.57,41112.0,52.6014,52.6091,52.5392,52.5392,41112.0
2016-09-26 12:20:00,67.58,67.6,67.57,67.58,31264.0,52.5469,52.5625,52.5392,52.5469,31264.0
2016-09-26 12:25:00,67.59,67.6,67.58,67.59,39383.0,52.5547,52.5625,52.5469,52.5547,39383.0
2016-09-26 12:30:00,67.58,67.59,67.56,67.58,71010.0,52.5469,52.5547,52.5314,52.5469,71010.0
2016-09-26 12:35:00,67.58,67.58,67.56,67.58,53618.0,52.5469,52.5469,52.5314,52.5469,53618.0
2016-09-26 12:40:00,67.57,67.65,67.56,67.65,58328.0,52.5392,52.6014,52.5314,52.6014,58328.0
2016-09-26 12:45:00,67.64,67.65,67.6,67.62,40481.0,52.5936,52.6014,52.5625,52.578,40481.0
2016-09-26 12:50:00,67.61,67.65,67.6,67.64,52895.0,52.5703,52.6014,52.5625,52.5936,52895.0
2016-09-26 12:55:00,67.64,67.68,67.63,67.64,29011.0,52.5936,52.6247,52.5858,52.5936,29011.0
2016-09-26 13:00:00,67.63,67.65,67.58,67.59,66801.0,52.5858,52.6014,52.5469,52.5547,66801.0
2016-09-26 13:05:00,67.59,67.62,67.58,67.59,62997.0,52.5547,52.578,52.5469,52.5547,62997.0
2016-09-26 13:10:00,67.59,67.59,67.52,67.55,132464.0,52.5547,52.5547,52.5003,52.5236,132464.0
2016-09-26 13:15:00,67.55,67.55,67.51,67.51,34684.0,52.5236,52.5236,52.4925,52.4925,34684.0
2016-09-26 13:20:00,67.51,67.53,67.48,67.49,88183.0,52.4925,52.5081,52.4692,52.477,88183.0
2016-09-26 13:25:00,67.49,67.55,67.49,67.52,54933.0,52.477,52.5236,52.477,52.5003,54933.0
2016-09-26 13:30:00,67.54,67.54,67.48,67.49,30459.0,52.5158,52.5158,52.4692,52.477,30459.0
2016-09-26 13:35:00,67.5,67.5,67.43,67.43,91079.0,52.4847,52.4847,52.4303,52.4303,91079.0
2016-09-26 13:40:00,67.43,67.44,67.32,67.36,101613.0,52.4303,52.4381,52.3448,52.3759,101613.0
2016-09-26 13:45:00,67.35,67.42,67.35,67.37,69710.0,52.3681,52.4225,52.3681,52.3836,69710.0
2016-09-26 13:50:00,67.37,67.38,67.34,67.34,50792.0,52.3836,52.3914,52.3603,52.3603,50792.0
2016-09-26 13:55:00,67.34,67.43,67.3,67.42,97146.0,52.3603,52.4303,52.3292,52.4225,97146.0
2016-09-26 14:00:00,67.41,67.46,67.41,67.43,35162.0,52.4148,52.4536,52.4148,52.4303,35162.0
2016-09-26 14:05:00,67.44,67.44,67.36,67.4,79238.0,52.4381,52.4381,52.3759,52.407,79238.0
2016-09-26 14:10:00,67.4,67.4,67.36,67.38,58150.0,52.407,52.407,52.3759,52.3914,58150.0
2016-09-26 14:15:00,67.37,67.43,67.37,67.42,60376.0,52.3836,52.4303,52.3836,52.4225,60376.0
2016-09-26 14:20:00,67.42,67.44,67.4,67.4,63929.0,52.4225,52.4381,52.407,52.407,63929.0
2016-09-26 14:25:00,67.41,67.43,67.33,67.43,126994.0,52.4148,52.4303,52.3525,52.4303,126994.0
2016-09-26 14:30:00,67.43,67.46,67.39,67.4,72703.0,52.4303,52.4536,52.3992,52.407,72703.0
2016-09-26 14:35:00,67.39,67.4,67.26,67.27,123917.0,52.3992,52.407,52.2981,52.3059,123917.0
2016-09-26 14:40:00,67.27,67.29,67.23,67.25,98625.0,52.3059,52.3214,52.2748,52.2903,98625.0
2016-09-26 14:45:00,67.25,67.27,67.21,67.24,80539.0,52.2903,52.3059,52.2592,52.2826,80539.0
2016-09-26 14:50:00,67.24,67.31,67.24,67.31,71510.0,52.2826,52.337,52.2826,52.337,71510.0
2016-09-26 14:55:00,67.31,67.33,67.26,67.26,38847.0,52.337,52.3525,52.2981,52.2981,38847.0
2016-09-26 15:00:00,67.26,67.27,67.12,67.17,110131.0,52.2981,52.3059,52.1893,52.2281,110131.0
2016-09-26 15:05:00,67.17,67.26,67.16,67.24,76835.0,52.2281,52.2981,52.2204,52.2826,76835.0
2016-09-26 15:10:00,67.23,67.27,67.2,67.23,69911.0,52.2748,52.3059,52.2515,52.2748,69911.0
2016-09-26 15:15:00,67.24,67.24,67.19,67.2,116955.0,52.2826,52.2826,52.2437,52.2515,116955.0
2016-09-26 15:20:00,67.19,67.22,67.14,67.14,75681.0,52.2437,52.267,52.2048,52.2048,75681.0
2016-09-26 15:25:00,67.14,67.22,67.14,67.21,79284.0,52.2048,52.267,52.2048,52.2592,79284.0
2016-09-26 15:30:00,67.21,67.22,67.13,67.18,131673.0,52.2592,52.267,52.197,52.2359,131673.0
2016-09-26 15:35:00,67.17,67.24,67.17,67.19,122560.0,52.2281,52.2826,52.2281,52.2437,122560.0
2016-09-26 15:40:00,67.2,67.25,67.19,67.23,127276.0,52.2515,52.2903,52.2437,52.2748,127276.0
2016-09-26 15:45:00,67.23,67.29,67.22,67.28,176990.0,52.2748,52.3214,52.267,52.3137,176990.0
2016-09-26 15:50:00,67.28,67.29,67.21,67.23,169636.0,52.3137,52.3214,52.2592,52.2748,169636.0
2016-09-26 15:55:00,67.23,67.29,67.2,67.24,341998.0,52.2748,52.3214,52.2515,52.2826,341998.0
2016-09-27 09:30:00,68.05,68.5,67.73,68.35,490252.0,52.9124,53.2623,52.6636,53.1456,490252.0
2016-09-27 09:35:00,68.3,68.38,68.12,68.14,125281.0,53.1068,53.169,52.9668,52.9824,125281.0
2016-09-27 09:40:00,68.14,68.24,68.02,68.13,242075.0,52.9824,53.0601,52.8891,52.9746,242075.0
2016-09-27 09:45:00,68.12,68.24,67.91,68.06,138760.0,52.9668,53.0601,52.8035,52.9202,138760.0
2016-09-27 09:50:00,68.06,68.15,67.97,68.09,92863.0,52.9202,52.9901,52.8502,52.9435,92863.0
2016-09-27 09:55:00,68.09,68.11,67.95,68.0,134606.0,52.9435,52.959,52.8346,52.8735,134606.0
2016-09-27 10:00:00,68.0,68.16,67.99,68.11,98192.0,52.8735,52.9979,52.8657,52.959,98192.0
2016-09-27 10:05:00,68.11,68.42,68.11,68.41,112268.0,52.959,53.2001,52.959,53.1923,112268.0
2016-09-27 10:10:00,68.4,68.44,68.22,68.26,115929.0,53.1845,53.2156,53.0446,53.0757,115929.0
2016-09-27 10:15:00,68.25,68.32,68.22,68.28,71117.0,53.0679,53.1223,53.0446,53.0912,71117.0
2016-09-27 10:20:00,68.29,68.3,68.23,68.26,81857.0,53.099,53.1068,53.0523,53.0757,81857.0
2016-09-27 10:25:00,68.25,68.35,68.24,68.26,45279.0,53.0679,53.1456,53.0601,53.0757,45279.0
2016-09-27 10:30:00,68.26,68.27,68.13,68.15,59369.0,53.0757,53.0834,52.9746,52.9901,59369.0
2016-09-27 10:35:00,68.15,68.18,68.01,68.03,61879.0,52.9901,53.0135,52.8813,52.8968,61879.0
2016-09-27 10:40:00,68.03,68.08,68.01,68.08,55571.0,52.8968,52.9357,52.8813,52.9357,55571.0
2016-09-27 10:45:00,68.08,68.1,68.06,68.06,24547.0,52.9357,52.9513,52.9202,52.9202,24547.0
2016-09-27 10:50:00,68.07,68.1,67.97,67.97,35184.0,52.9279,52.9513,52.8502,52.8502,35184.0
2016-09-27 10:55:00,67.96,68.04,67.93,67.96,37482.0,52.8424,52.9046,52.8191,52.8424,37482.0
2016-09-27 11:00:00,67.95,68.1,67.95,68.07,36376.0,52.8346,52.9513,52.8346,52.9279,36376.0
2016-09-27 11:05:00,68.07,68.07,67.98,68.05,53129.0,52.9279,52.9279,52.858,52.9124,53129.0
2016-09-27 11:10:00,68.05,68.13,68.04,68.04,38427.0,52.9124,52.9746,52.9046,52.9046,38427.0
2016-09-27 11:15:00,68.04,68.16,68.03,68.16,23972.0,52.9046,52.9979,52.8968,52.9979,23972.0
2016-09-27 11:20:00,68.16,68.28,68.15,68.28,45655.0,52.9979,53.0912,52.9901,53.0912,45655.0
2016-09-27 11:25:00,68.28,68.28,68.2,68.25,59188.0,53.0912,53.0912,53.029,53.0679,59188.0
2016-09-27 11:30:00,68.25,68.3,68.24,68.28,32427.0,53.0679,53.1068,53.0601,53.0912,32427.0
2016-09-27 11:35:00,68.28,68.29,68.24,68.28,28703.0,53.0912,53.099,53.0601,53.0912,28703.0
2016-09-27 11:40:00,68.28,68.3,68.26,68.27,31317.0,53.0912,53.1068,53.0757,53.0834,31317.0
2016-09-27 11:45:00,68.27,68.28,68.25,68.25,54472.0,53.0834,53.0912,53.0679,53.0679,54472.0
2016-09-27 11:50:00,68.25,68.3,68.24,68.28,31784.0,53.0679,53.1068,53.0601,53.0912,31784.0
2016-09-27 11:55:00,68.29,68.38,68.28,68.38,37879.0,53.099,53.169,53.0912,53.169,37879.0
2016-09-27 12:00:00,68.38,68.39,68.35,68.36,33823.0,53.169,53.1768,53.1456,53.1534,33823.0
2016-09-27 12:05:00,68.36,68.37,68.33,68.36,25889.0,53.1534,53.1612,53.1301,53.1534,25889.0
2016-09-27 12:10:00,68.35,68.35,68.26,68.26,21753.0,53.1456,53.1456,53.0757,53.0757,21753.0
2016-09-27 12:15:00,68.27,68.28,68.26,68.27,15794.0,53.0834,53.0912,53.0757,53.0834,15794.0
2016-09-27 12:20:00,68.28,68.48,68.28,68.45,37737.0,53.0912,53.2467,53.0912,53.2234,37737.0
2016-09-27 12:25:00,68.44,68.49,68.43,68.43,34324.0,53.2156,53.2545,53.2079,53.2079,34324.0
2016-09-27 12:30:00,68.44,68.45,68.39,68.4,22435.0,53.2156,53.2234,53.1768,53.1845,22435.0
2016-09-27 12:35:00,68.39,68.39,68.31,68.34,20907.0,53.1768,53.1768,53.1145,53.1379,20907.0
2016-09-27 12:40:00,68.33,68.34,68.32,68.32,13762.0,53.1301,53.1379,53.1223,53.1223,13762.0
2016-09-27 12:45:00,68.32,68.35,68.32,68.32,30585.0,53.1223,53.1456,53.1223,53.1223,30585.0
2016-09-27 12:50:00,68.32,68.33,68.29,68.33,19940.0,53.1223,53.1301,53.099,53.1301,19940.0
2016-09-27 12:55:00,68.32,68.34,68.32,68.33,16571.0,53.1223,53.1379,53.1223,53.1301,16571.0
2016-09-27 13:00:00,68.34,68.34,68.27,68.27,33657.0,53.1379,53.1379,53.0834,53.0834,33657.0
2016-09-27 13:05:00,68.26,68.28,68.24,68.24,31481.0,53.0757,53.0912,53.0601,53.0601,31481.0
2016-09-27 13:10:00,68.24,68.26,68.23,68.23,27857.0,53.0601,53.0757,53.0523,53.0523,27857.0
2016-09-27 13:15:00,68.23,68.28,68.21,68.28,31115.0,53.0523,53.0912,53.0368,53.0912,31115.0
2016-09-27 13:20:00,68.28,68.3,68.25,68.3,22187.0,53.0912,53.1068,53.0679,53.1068,22187.0
2016-09-27 13:25:00,68.3,68.3,68.27,68.28,25113.0,53.1068,53.1068,53.0834,53.0912,25113.0
2016-09-27 13:30:00,68.28,68.33,68.27,68.31,30977.0,53.0912,53.1301,53.0834,53.1145,30977.0
2016-09-27 13:35:00,68.3,68.31,68.27,68.28,28839.0,53.1068,53.1145,53.0834,53.0912,28839.0
2016-09-27 13:40:00,68.28,68.32,68.28,68.32,22919.0,53.0912,53.1223,53.0912,53.1223,22919.0
2016-09-27 13:45:00,68.32,68.39,68.32,68.37,33299.0,53.1223,53.1768,53.1223,53.1612,33299.0
2016-09-27 13:50:00,68.36,68.38,68.34,68.34,22411.0,53.1534,53.169,53.1379,53.1379,22411.0
2016-09-27 13:55:00,68.34,68.38,68.28,68.37,38843.0,53.1379,53.169,53.0912,53.1612,38843.0
2016-09-27 14:00:00,68.37,68.38,68.28,68.3,30868.0,53.1612,53.169,53.0912,53.1068,30868.0
2016-09-27 14:05:00,68.29,68.31,68.24,68.26,37056.0,53.099,53.1145,53.0601,53.0757,37056.0
2016-09-27 14:10:00,68.25,68.34,68.24,68.31,47349.0,53.0679,53.1379,53.0601,53.1145,47349.0
2016-09-27 14:15:00,68.31,68.32,68.3,68.31,20329.0,53.1145,53.1223,53.1068,53.1145,20329.0
2016-09-27 14:20:00,68.31,68.36,68.29,68.35,31253.0,53.1145,53.1534,53.099,53.1456,31253.0
2016-09-27 14:25:00,68.35,68.38,68.34,68.37,57311.0,53.1456,53.169,53.1379,53.1612,57311.0
2016-09-27 14:30:00,68.37,68.37,68.31,68.32,33698.0,53.1612,53.1612,53.1145,53.1223,33698.0
2016-09-27 14:35:00,68.32,68.33,68.3,68.3,30755.0,53.1223,53.1301,53.1068,53.1068,30755.0
2016-09-27 14:40:00,68.3,68.32,68.3,68.31,25142.0,53.1068,53.1223,53.1068,53.1145,25142.0
2016-09-27 14:45:00,68.31,68.31,68.3,68.3,37136.0,53.1145,53.1145,53.1068,53.1068,37136.0
2016-09-27 14:50:00,68.3,68.32,68.29,68.32,58535.0,53.1068,53.1223,53.099,53.1223,58535.0
2016-09-27 14:55:00,68.31,68.34,68.29,68.34,45368.0,53.1145,53.1379,53.099,53.1379,45368.0
2016-09-27 15:00:00,68.33,68.34,68.29,68.31,38406.0,53.1301,53.1379,53.099,53.1145,38406.0
2016-09-27 15:05:00,68.3,68.33,68.3,68.32,31302.0,53.1068,53.1301,53.1068,53.1223,31302.0
2016-09-27 15:10:00,68.32,68.32,68.3,68.3,25476.0,53.1223,53.1223,53.1068,53.1068,25476.0
2016-09-27 15:15:00,68.3,68.33,68.3,68.33,41073.0,53.1068,53.1301,53.1068,53.1301,41073.0
2016-09-27 15:20:00,68.33,68.33,68.3,68.3,21131.0,53.1301,53.1301,53.1068,53.1068,21131.0
2016-09-27 15:25:00,68.3,68.32,68.26,68.27,65000.0,53.1068,53.1223,53.0757,53.0834,65000.0
2016-09-27 15:30:00,68.27,68.28,68.24,68.25,82027.0,53.0834,53.0912,53.0601,53.0679,82027.0
2016-09-27 15:35:00,68.26,68.29,68.24,68.26,72825.0,53.0757,53.099,53.0601,53.0757,72825.0
2016-09-27 15:40:00,68.25,68.3,68.25,68.3,69759.0,53.0679,53.1068,53.0679,53.1068,69759.0
2016-09-27 15:45:00,68.3,68.31,68.24,68.26,83164.0,53.1068,53.1145,53.0601,53.0757,83164.0
2016-09-27 15:50:00,68.27,68.28,68.25,68.27,90375.0,53.0834,53.0912,53.0679,53.0834,90375.0
2016-09-27 15:55:00,68.27,68.32,68.25,68.29,251412.0,53.0834,53.1223,53.0679,53.099,251412.0
2016-09-28 09:30:00,68.22,68.36,68.22,68.25,63921.0,53.0446,53.1534,53.0446,53.0679,63921.0
2016-09-28 09:35:00,68.24,68.27,68.08,68.09,28030.0,53.0601,53.0834,52.9357,52.9435,28030.0
2016-09-28 09:40:00,68.09,68.23,68.01,68.21,28758.0,52.9435,53.0523,52.8813,53.0368,28758.0
2016-09-28 09:45:00,68.22,68.24,68.09,68.15,38786.0,53.0446,53.0601,52.9435,52.9901,38786.0
2016-09-28 09:50:00,68.16,68.2,68.11,68.15,33724.0,52.9979,53.029,52.959,52.9901,33724.0
2016-09-28 09:55:00,68.15,68.19,68.11,68.19,61621.0,52.9901,53.0212,52.959,53.0212,61621.0
2016-09-28 10:00:00,68.19,68.21,68.11,68.15,44129.0,53.0212,53.0368,52.959,52.9901,44129.0
2016-09-28 10:05:00,68.16,68.19,68.16,68.18,24683.0,52.9979,53.0212,52.9979,53.0135,24683.0
2016-09-28 10:10:00,68.18,68.28,68.18,68.25,31141.0,53.0135,53.0912,53.0135,53.0679,31141.0
2016-09-28 10:15:00,68.26,68.28,68.18,68.2,28512.0,53.0757,53.0912,53.0135,53.029,28512.0
2016-09-28 10:20:00,68.2,68.33,68.2,68.27,29612.0,53.029,53.1301,53.029,53.0834,29612.0
2016-09-28 10:25:00,68.26,68.34,68.25,68.31,51717.0,53.0757,53.1379,53.0679,53.1145,51717.0
2016-09-28 10:30:00,68.31,68.32,68.15,68.16,49396.0,53.1145,53.1223,52.9901,52.9979,49396.0
2016-09-28 10:35:00,68.18,68.25,68.17,68.25,19362.0,53.0135,53.0679,53.0057,53.0679,19362.0
2016-09-28 10:40:00,68.26,68.29,68.25,68.28,8657.0,53.0757,53.099,53.0679,53.0912,8657.0
2016-09-28 10:45:00,68.29,68.29,68.17,68.2,24715.0,53.099,53.099,53.0057,53.029,24715.0
2016-09-28 10:50:00,68.2,68.27,68.2,68.26,25585.0,53.029,53.0834,53.029,53.0757,25585.0
2016-09-28 10:55:00,68.27,68.3,68.23,68.23,17668.0,53.0834,53.1068,53.0523,53.0523,17668.0
2016-09-28 11:00:00,68.22,68.22,68.01,68.01,38703.0,53.0446,53.0446,52.8813,52.8813,38703.0
2016-09-28 11:05:00,68.01,68.06,68.0,68.06,30479.0,52.8813,52.9202,52.8735,52.9202,30479.0
2016-09-28 11:10:00,68.06,68.16,68.03,68.14,57338.0,52.9202,52.9979,52.8968,52.9824,57338.0
2016-09-28 11:15:00,68.15,68.17,68.12,68.12,25166.0,52.9901,53.0057,52.9668,52.9668,25166.0
2016-09-28 11:20:00,68.13,68.13,68.04,68.06,27351.0,52.9746,52.9746,52.9046,52.9202,27351.0
2016-09-28 11:25:00,68.07,68.08,68.03,68.07,34713.0,52.9279,52.9357,52.8968,52.9279,34713.0
2016-09-28 11:30:00,68.07,68.08,67.96,68.01,29472.0,52.9279,52.9357,52.8424,52.8813,29472.0
2016-09-28 11:35:00,68.01,68.04,68.0,68.02,16043.0,52.8813,52.9046,52.8735,52.8891,16043.0
2016-09-28 11:40:00,68.02,68.07,68.02,68.02,14196.0,52.8891,52.9279,52.8891,52.8891,14196.0
2016-09-28 11:45:00,68.02,68.05,68.02,68.02,10436.0,52.8891,52.9124,52.8891,52.8891,10436.0
2016-09-28 11:50:00,68.03,68.06,68.02,68.06,13010.0,52.8968,52.9202,52.8891,52.9202,13010.0
2016-09-28 11:55:00,68.06,68.06,68.01,68.03,11095.0,52.9202,52.9202,52.8813,52.8968,11095.0
2016-09-28 12:00:00,68.04,68.04,67.96,67.96,15880.0,52.9046,52.9046,52.8424,52.8424,15880.0
2016-09-28 12:05:00,67.97,67.98,67.86,67.87,38745.0,52.8502,52.858,52.7646,52.7724,38745.0
2016-09-28 12:10:00,67.88,67.91,67.87,67.9,23982.0,52.7802,52.8035,52.7724,52.7958,23982.0
2016-09-28 12:15:00,67.9,67.91,67.86,67.87,20025.0,52.7958,52.8035,52.7646,52.7724,20025.0
2016-09-28 12:20:00,67.88,67.89,67.85,67.85,12995.0,52.7802,52.788,52.7569,52.7569,12995.0
2016-09-28 12:25:00,67.86,67.88,67.86,67.87,9082.0,52.7646,52.7802,52.7646,52.7724,9082.0
2016-09-28 12:30:00,67.87,67.87,67.75,67.76,31829.0,52.7724,52.7724,52.6791,52.6869,31829.0
2016-09-28 12:35:00,67.75,67.78,67.74,67.75,27975.0,52.6791,52.7024,52.6713,52.6791,27975.0
2016-09-28 12:40:00,67.76,67.79,67.75,67.76,33717.0,52.6869,52.7102,52.6791,52.6869,33717.0
2016-09-28 12:45:00,67.77,67.78,67.75,67.77,31045.0,52.6947,52.7024,52.6791,52.6947,31045.0
2016-09-28 12:50:00,67.77,67.82,67.76,67.81,25890.0,52.6947,52.7335,52.6869,52.7258,25890.0
2016-09-28 12:55:00,67.81,67.83,67.76,67.77,38643.0,52.7258,52.7413,52.6869,52.6947,38643.0
2016-09-28 13:00:00,67.77,67.78,67.73,67.78,21041.0,52.6947,52.7024,52.6636,52.7024,21041.0
2016-09-28 13:05:00,67.78,67.81,67.76,67.8,58813.0,52.7024,52.7258,52.6869,52.718,58813.0
2016-09-28 13:10:00,67.8,67.85,67.79,67.81,56037.0,52.718,52.7569,52.7102,52.7258,56037.0
2016-09-28 13:15:00,67.8,67.81,67.77,67.78,25707.0,52.718,52.7258,52.6947,52.7024,25707.0
2016-09-28 13:20:00,67.79,67.84,67.78,67.83,18729.0,52.7102,52.7491,52.7024,52.7413,18729.0
2016-09-28 13:25:00,67.83,67.87,67.83,67.85,21065.0,52.7413,52.7724,52.7413,52.7569,21065.0
2016-09-28 13:30:00,67.86,67.93,67.86,67.89,44060.0,52.7646,52.8191,52.7646,52.788,44060.0
2016-09-28 13:35:00,67.9,67.92,67.88,67.9,46094.0,52.7958,52.8113,52.7802,52.7958,46094.0
2016-09-28 13:40:00,67.91,67.95,67.9,67.94,23252.0,52.8035,52.8346,52.7958,52.8269,23252.0
2016-09-28 13:45:00,67.94,67.98,67.91,67.91,23582.0,52.8269,52.858,52.8035,52.8035,23582.0
2016-09-28 13:50:00,67.91,67.92,67.85,67.85,21520.0,52.8035,52.8113,52.7569,52.7569,21520.0
2016-09-28 13:55:00,67.86,67.87,67.85,67.87,14568.0,52.7646,52.7724,52.7569,52.7724,14568.0
2016-09-28 14:00:00,67.87,67.87,67.82,67.87,19159.0,52.7724,52.7724,52.7335,52.7724,19159.0
2016-09-28 14:05:00,67.86,67.88,67.85,67.87,31705.0,52.7646,52.7802,52.7569,52.7724,31705.0
2016-09-28 14:10:00,67.87,67.97,67.86,67.92,72253.0,52.7724,52.8502,52.7646,52.8113,72253.0
2016-09-28 14:15:00,67.92,67.99,67.91,67.96,37167.0,52.8113,52.8657,52.8035,52.8424,37167.0
2016-09-28 14:20:00,67.97,67.97,67.93,67.96,11785.0,52.8502,52.8502,52.8191,52.8424,11785.0
2016-09-28 14:25:00,67.96,68.06,67.94,68.01,33249.0,52.8424,52.9202,52.8269,52.8813,33249.0
2016-09-28 14:30:00,68.0,68.04,67.98,68.03,23495.0,52.8735,52.9046,52.858,52.8968,23495.0
2016-09-28 14:35:00,68.04,68.05,68.0,68.02,20988.0,52.9046,52.9124,52.8735,52.8891,20988.0
2016-09-28 14:40:00,68.02,68.04,67.97,68.0,30504.0,52.8891,52.9046,52.8502,52.8735,30504.0
2016-09-28 14:45:00,68.0,68.04,67.98,68.03,21428.0,52.8735,52.9046,52.858,52.8968,21428.0
2016-09-28 14:50:00,68.02,68.02,67.97,68.0,17397.0,52.8891,52.8891,52.8502,52.8735,17397.0
2016-09-28 14:55:00,68.0,68.0,67.93,67.95,16950.0,52.8735,52.8735,52.8191,52.8346,16950.0
2016-09-28 15:00:00,67.95,67.95,67.89,67.9,25289.0,52.8346,52.8346,52.788,52.7958,25289.0
2016-09-28 15:05:00,67.9,67.9,67.85,67.85,31615.0,52.7958,52.7958,52.7569,52.7569,31615.0
2016-09-28 15:10:00,67.85,67.86,67.83,67.86,28492.0,52.7569,52.7646,52.7413,52.7646,28492.0
2016-09-28 15:15:00,67.86,67.86,67.83,67.84,27279.0,52.7646,52.7646,52.7413,52.7491,27279.0
2016-09-28 15:20:00,67.84,67.85,67.83,67.84,21033.0,52.7491,52.7569,52.7413,52.7491,21033.0
2016-09-28 15:25:00,67.84,67.85,67.76,67.77,50898.0,52.7491,52.7569,52.6869,52.6947,50898.0
2016-09-28 15:30:00,67.77,67.79,67.76,67.78,36731.0,52.6947,52.7102,52.6869,52.7024,36731.0
2016-09-28 15:35:00,67.78,67.79,67.75,67.76,73439.0,52.7024,52.7102,52.6791,52.6869,73439.0
2016-09-28 15:40:00,67.76,67.84,67.75,67.84,83436.0,52.6869,52.7491,52.6791,52.7491,83436.0
2016-09-28 15:45:00,67.84,67.87,67.83,67.86,81149.0,52.7491,52.7724,52.7413,52.7646,81149.0
2016-09-28 15:50:00,67.86,67.87,67.82,67.86,101047.0,52.7646,52.7724,52.7335,52.7646,101047.0
2016-09-28 15:55:00,67.85,67.87,67.81,67.81,231480.0,52.7569,52.7724,52.7258,52.7258,231480.0
2016-09-29 09:30:00,67.85,67.95,67.82,67.89,55252.0,52.7569,52.8346,52.7335,52.788,55252.0
2016-09-29 09:35:00,67.89,68.13,67.86,68.1,32002.0,52.788,52.9746,52.7646,52.9513,32002.0
2016-09-29 09:40:00,68.1,68.2,68.06,68.16,30456.0,52.9513,53.029,52.9202,52.9979,30456.0
2016-09-29 09:45:00,68.17,68.18,67.98,68.03,23624.0,53.0057,53.0135,52.858,52.8968,23624.0
2016-09-29 09:50:00,68.02,68.09,67.96,68.0,72724.0,52.8891,52.9435,52.8424,52.8735,72724.0
2016-09-29 09:55:00,68.01,68.01,67.88,67.88,27900.0,52.8813,52.8813,52.7802,52.7802,27900.0
2016-09-29 10:00:00,67.89,68.12,67.89,68.12,61287.0,52.788,52.9668,52.788,52.9668,61287.0
2016-09-29 10:05:00,68.11,68.11,67.96,67.96,29716.0,52.959,52.959,52.8424,52.8424,29716.0
2016-09-29 10:10:00,67.96,68.07,67.95,68.0,20413.0,52.8424,52.9279,52.8346,52.8735,20413.0
2016-09-29 10:15:00,68.0,68.08,67.95,68.05,20407.0,52.8735,52.9357,52.8346,52.9124,20407.0
2016-09-29 10:20:00,68.06,68.09,68.04,68.08,11934.0,52.9202,52.9435,52.9046,52.9357,11934.0
2016-09-29 10:25:00,68.07,68.1,68.03,68.07,53432.0,52.9279,52.9513,52.8968,52.9279,53432.0
2016-09-29 10:30:00,68.08,68.1,68.05,68.1,29673.0,52.9357,52.9513,52.9124,52.9513,29673.0
2016-09-29 10:35:00,68.09,68.09,68.04,68.08,16848.0,52.9435,52.9435,52.9046,52.9357,16848.0
2016-09-29 10:40:00,68.08,68.1,68.06,68.07,14860.0,52.9357,52.9513,52.9202,52.9279,14860.0
2016-09-29 10:45:00,68.08,68.1,68.05,68.09,25465.0,52.9357,52.9513,52.9124,52.9435,25465.0
2016-09-29 10:50:00,68.09,68.14,68.07,68.14,19376.0,52.9435,52.9824,52.9279,52.9824,19376.0
2016-09-29 10:55:00,68.14,68.14,68.1,68.11,16551.0,52.9824,52.9824,52.9513,52.959,16551.0
2016-09-29 11:00:00,68.11,68.12,68.07,68.11,15715.0,52.959,52.9668,52.9279,52.959,15715.0
2016-09-29 11:05:00,68.11,68.13,68.03,68.05,16915.0,52.959,52.9746,52.8968,52.9124,16915.0
2016-09-29 11:10:00,68.05,68.06,68.02,68.06,20136.0,52.9124,52.9202,52.8891,52.9202,20136.0
2016-09-29 11:15:00,68.05,68.06,68.03,68.06,16034.0,52.9124,52.9202,52.8968,52.9202,16034.0
2016-09-29 11:20:00,68.06,68.12,68.05,68.11,19123.0,52.9202,52.9668,52.9124,52.959,19123.0
2016-09-29 11:25:00,68.1,68.11,68.06,68.1,19645.0,52.9513,52.959,52.9202,52.9513,19645.0
2016-09-29 11:30:00,68.09,68.18,68.09,68.17,26535.0,52.9435,53.0135,52.9435,53.0057,26535.0
2016-09-29 11:35:00,68.17,68.18,68.12,68.12,28460.0,53.0057,53.0135,52.9668,52.9668,28460.0
2016-09-29 11:40:00,68.12,68.14,68.11,68.13,9567.0,52.9668,52.9824,52.959,52.9746,9567.0
2016-09-29 11:45:00,68.13,68.19,68.11,68.18,31036.0,52.9746,53.0212,52.959,53.0135,31036.0
2016-09-29 11:50:00,68.18,68.2,68.14,68.18,39489.0,53.0135,53.029,52.9824,53.0135,39489.0
2016-09-29 11:55:00,68.18,68.22,68.18,68.21,10429.0,53.0135,53.0446,53.0135,53.0368,10429.0
2016-09-29 12:00:00,68.21,68.21,68.14,68.15,15425.0,53.0368,53.0368,52.9824,52.9901,15425.0
2016-09-29 12:05:00,68.15,68.23,68.14,68.21,11841.0,52.9901,53.0523,52.9824,53.0368,11841.0
2016-09-29 12:10:00,68.2,68.23,68.19,68.23,16293.0,53.029,53.0523,53.0212,53.0523,16293.0
2016-09-29 12:15:00,68.22,68.27,68.21,68.26,29282.0,53.0446,53.0834,53.0368,53.0757,29282.0
2016-09-29 12:20:00,68.26,68.27,68.22,68.23,31180.0,53.0757,53.0834,53.0446,53.0523,31180.0
2016-09-29 12:25:00,68.22,68.24,68.15,68.17,18308.0,53.0446,53.0601,52.9901,53.0057,18308.0
2016-09-29 12:30:00,68.17,68.2,68.16,68.16,13129.0,53.0057,53.029,52.9979,52.9979,13129.0
2016-09-29 12:35:00,68.17,68.17,68.11,68.13,31290.0,53.0057,53.0057,52.959,52.9746,31290.0
2016-09-29 12:40:00,68.12,68.14,67.99,67.99,81196.0,52.9668,52.9824,52.8657,52.8657,81196.0
2016-09-29 12:45:00,67.98,68.0,67.92,67.93,30368.0,52.858,52.8735,52.8113,52.8191,30368.0
2016-09-29 12:50:00,67.92,67.93,67.73,67.8,83702.0,52.8113,52.8191,52.6636,52.718,83702.0
2016-09-29 12:55:00,67.8,67.82,67.77,67.81,44677.0,52.718,52.7335,52.6947,52.7258,44677.0
2016-09-29 13:00:00,67.81,67.83,67.67,67.75,34644.0,52.7258,52.7413,52.6169,52.6791,34644.0
2016-09-29 13:05:00,67.75,67.83,67.73,67.83,24764.0,52.6791,52.7413,52.6636,52.7413,24764.0
2016-09-29 13:10:00,67.81,67.9,67.8,67.83,26743.0,52.7258,52.7958,52.718,52.7413,26743.0
2016-09-29 13:15:00,67.82,67.84,67.79,67.81,22575.0,52.7335,52.7491,52.7102,52.7258,22575.0
2016-09-29 13:20:00,67.8,67.9,67.77,67.89,32499.0,52.718,52.7958,52.6947,52.788,32499.0
2016-09-29 13:25:00,67.89,67.9,67.84,67.85,24162.0,52.788,52.7958,52.7491,52.7569,24162.0
2016-09-29 13:30:00,67.85,67.89,67.84,67.88,24071.0,52.7569,52.788,52.7491,52.7802,24071.0
2016-09-29 13:35:00,67.88,67.89,67.81,67.81,16041.0,52.7802,52.788,52.7258,52.7258,16041.0
2016-09-29 13:40:00,67.8,67.8,67.72,67.78,17658.0,52.718,52.718,52.6558,52.7024,17658.0
2016-09-29 13:45:00,67.76,67.8,67.73,67.79,23225.0,52.6869,52.718,52.6636,52.7102,23225.0
2016-09-29 13:50:00,67.79,67.8,67.72,67.73,37586.0,52.7102,52.718,52.6558,52.6636,37586.0
2016-09-29 13:55:00,67.73,67.76,67.71,67.73,28791.0,52.6636,52.6869,52.648,52.6636,28791.0
2016-09-29 14:00:00,67.72,67.75,67.72,67.75,17734.0,52.6558,52.6791,52.6558,52.6791,17734.0
2016-09-29 14:05:00,67.76,67.85,67.76,67.84,35834.0,52.6869,52.7569,52.6869,52.7491,35834.0
2016-09-29 14:10:00,67.85,67.85,67.78,67.83,19535.0,52.7569,52.7569,52.7024,52.7413,19535.0
2016-09-29 14:15:00,67.85,67.93,67.85,67.92,18183.0,52.7569,52.8191,52.7569,52.8113,18183.0
2016-09-29 14:20:00,67.91,67.97,67.9,67.97,17357.0,52.8035,52.8502,52.7958,52.8502,17357.0
2016-09-29 14:25:00,67.97,68.0,67.93,67.98,20474.0,52.8502,52.8735,52.8191,52.858,20474.0
2016-09-29 14:30:00,67.98,67.99,67.92,67.97,17820.0,52.858,52.8657,52.8113,52.8502,17820.0
2016-09-29 14:35:00,67.97,68.01,67.93,67.95,19496.0,52.8502,52.8813,52.8191,52.8346,19496.0
2016-09-29 14:40:00,67.95,67.98,67.89,67.89,15846.0,52.8346,52.858,52.788,52.788,15846.0
2016-09-29 14:45:00,67.89,67.92,67.83,67.92,16042.0,52.788,52.8113,52.7413,52.8113,16042.0
2016-09-29 14:50:00,67.91,67.93,67.89,67.89,17545.0,52.8035,52.8191,52.788,52.788,17545.0
2016-09-29 14:55:00,67.89,67.92,67.83,67.85,16382.0,52.788,52.8113,52.7413,52.7569,16382.0
2016-09-29 15:00:00,67.84,67.85,67.76,67.78,19331.0,52.7491,52.7569,52.6869,52.7024,19331.0
2016-09-29 15:05:00,67.78,67.86,67.78,67.85,24848.0,52.7024,52.7646,52.7024,52.7569,24848.0
2016-09-29 15:10:00,67.85,67.91,67.84,67.9,22891.0,52.7569,52.8035,52.7491,52.7958,22891.0
2016-09-29 15:15:00,67.89,67.89,67.83,67.85,22646.0,52.788,52.788,52.7413,52.7569,22646.0
2016-09-29 15:20:00,67.85,67.89,67.81,67.83,16130.0,52.7569,52.788,52.7258,52.7413,16130.0
2016-09-29 15:25:00,67.83,67.9,67.78,67.9,29710.0,52.7413,52.7958,52.7024,52.7958,29710.0
2016-09-29 15:30:00,67.9,67.99,67.87,67.96,51300.0,52.7958,52.8657,52.7724,52.8424,51300.0
2016-09-29 15:35:00,67.95,67.97,67.92,67.97,41118.0,52.8346,52.8502,52.8113,52.8502,41118.0
2016-09-29 15:40:00,67.98,67.99,67.85,67.88,60777.0,52.858,52.8657,52.7569,52.7802,60777.0
2016-09-29 15:45:00,67.87,67.89,67.82,67.85,63946.0,52.7724,52.788,52.7335,52.7569,63946.0
2016-09-29 15:50:00,67.84,67.85,67.76,67.79,57412.0,52.7491,52.7569,52.6869,52.7102,57412.0
2016-09-29 15:55:00,67.78,67.79,67.7,67.72,180521.0,52.7024,52.7102,52.6402,52.6558,180521.0
2016-09-30 09:30:00,67.77,68.45,67.77,67.92,89267.0,52.6947,53.2234,52.6947,52.8113,89267.0
2016-09-30 09:35:00,67.92,67.99,67.79,67.99,41650.0,52.8113,52.8657,52.7102,52.8657,41650.0
2016-09-30 09:40:00,68.02,68.03,67.82,67.88,46387.0,52.8891,52.8968,52.7335,52.7802,46387.0
2016-09-30 09:45:00,67.88,67.96,67.85,67.88,37785.0,52.7802,52.8424,52.7569,52.7802,37785.0
2016-09-30 09:50:00,67.89,68.0,67.86,67.89,59479.0,52.788,52.8735,52.7646,52.788,59479.0
2016-09-30 09:55:00,67.9,67.97,67.86,67.93,68213.0,52.7958,52.8502,52.7646,52.8191,68213.0
2016-09-30 10:00:00,67.94,68.08,67.89,68.06,47862.0,52.8269,52.9357,52.788,52.9202,47862.0
2016-09-30 10:05:00,68.08,68.14,68.05,68.13,41654.0,52.9357,52.9824,52.9124,52.9746,41654.0
2016-09-30 10:10:00,68.13,68.17,68.07,68.1,29361.0,52.9746,53.0057,52.9279,52.9513,29361.0
2016-09-30 10:15:00,68.1,68.13,68.01,68.01,22967.0,52.9513,52.9746,52.8813,52.8813,22967.0
2016-09-30 10:20:00,68.02,68.08,68.02,68.06,22293.0,52.8891,52.9357,52.8891,52.9202,22293.0
2016-09-30 10:25:00,68.04,68.12,68.03,68.04,22516.0,52.9046,52.9668,52.8968,52.9046,22516.0
2016-09-30 10:30:00,68.05,68.11,68.05,68.07,36599.0,52.9124,52.959,52.9124,52.9279,36599.0
2016-09-30 10:35:00,68.06,68.13,68.05,68.09,24379.0,52.9202,52.9746,52.9124,52.9435,24379.0
2016-09-30 10:40:00,68.09,68.12,68.06,68.1,23162.0,52.9435,52.9668,52.9202,52.9513,23162.0
2016-09-30 10:45:00,68.11,68.11,67.95,67.96,25148.0,52.959,52.959,52.8346,52.8424,25148.0
2016-09-30 10:50:00,67.97,67.97,67.9,67.92,13597.0,52.8502,52.8502,52.7958,52.8113,13597.0
2016-09-30 10:55:00,67.92,68.08,67.92,68.08,34719.0,52.8113,52.9357,52.8113,52.9357,34719.0
2016-09-30 11:00:00,68.08,68.18,68.08,68.18,43458.0,52.9357,53.0135,52.9357,53.0135,43458.0
2016-09-30 11:05:00,68.18,68.21,68.16,68.17,34091.0,53.0135,53.0368,52.9979,53.0057,34091.0
2016-09-30 11:10:00,68.18,68.27,68.18,68.26,49582.0,53.0135,53.0834,53.0135,53.0757,49582.0
2016-09-30 11:15:00,68.27,68.28,68.23,68.25,22930.0,53.0834,53.0912,53.0523,53.0679,22930.0
2016-09-30 11:20:00,68.26,68.27,68.24,68.24,32663.0,53.0757,53.0834,53.0601,53.0601,32663.0
2016-09-30 11:25:00,68.25,68.28,68.24,68.25,57767.0,53.0679,53.0912,53.0601,53.0679,57767.0
2016-09-30 11:30:00,68.26,68.28,68.24,68.28,64874.0,53.0757,53.0912,53.0601,53.0912,64874.0
2016-09-30 11:35:00,68.27,68.38,68.27,68.36,40489.0,53.0834,53.169,53.0834,53.1534,40489.0
2016-09-30 11:40:00,68.37,68.37,68.32,68.34,29465.0,53.1612,53.1612,53.1223,53.1379,29465.0
2016-09-30 11:45:00,68.35,68.47,68.34,68.47,45841.0,53.1456,53.239,53.1379,53.239,45841.0
2016-09-30 11:50:00,68.46,68.53,68.42,68.51,38852.0,53.2312,53.2856,53.2001,53.2701,38852.0
2016-09-30 11:55:00,68.51,68.6,68.5,68.59,31824.0,53.2701,53.34,53.2623,53.3323,31824.0
2016-09-30 12:00:00,68.59,68.61,68.56,68.6,28807.0,53.3323,53.3478,53.3089,53.34,28807.0
2016-09-30 12:05:00,68.6,68.71,68.6,68.71,83945.0,53.34,53.4256,53.34,53.4256,83945.0
2016-09-30 12:10:00,68.7,68.73,68.68,68.73,44809.0,53.4178,53.4411,53.4022,53.4411,44809.0
2016-09-30 12:15:00,68.72,68.78,68.72,68.76,37365.0,53.4333,53.48,53.4333,53.4644,37365.0
2016-09-30 12:20:00,68.76,68.78,68.71,68.72,24081.0,53.4644,53.48,53.4256,53.4333,24081.0
2016-09-30 12:25:00,68.73,68.75,68.71,68.74,18873.0,53.4411,53.4567,53.4256,53.4489,18873.0
2016-09-30 12:30:00,68.74,68.78,68.72,68.74,28132.0,53.4489,53.48,53.4333,53.4489,28132.0
2016-09-30 12:35:00,68.73,68.78,68.66,68.77,26353.0,53.4411,53.48,53.3867,53.4722,26353.0
2016-09-30 12:40:00,68.77,68.78,68.69,68.77,23593.0,53.4722,53.48,53.41,53.4722,23593.0
2016-09-30 12:45:00,68.77,68.78,68.71,68.76,19263.0,53.4722,53.48,53.4256,53.4644,19263.0
2016-09-30 12:50:00,68.76,68.77,68.73,68.75,22707.0,53.4644,53.4722,53.4411,53.4567,22707.0
2016-09-30 12:55:00,68.75,68.76,68.7,68.71,22826.0,53.4567,53.4644,53.4178,53.4256,22826.0
2016-09-30 13:00:00,68.71,68.74,68.67,68.69,52992.0,53.4256,53.4489,53.3945,53.41,52992.0
2016-09-30 13:05:00,68.68,68.69,68.67,68.69,19014.0,53.4022,53.41,53.3945,53.41,19014.0
2016-09-30 13:10:00,68.69,68.7,68.61,68.66,45381.0,53.41,53.4178,53.3478,53.3867,45381.0
2016-09-30 13:15:00,68.66,68.73,68.65,68.73,32029.0,53.3867,53.4411,53.3789,53.4411,32029.0
2016-09-30 13:20:00,68.73,68.83,68.72,68.78,56049.0,53.4411,53.5189,53.4333,53.48,56049.0
2016-09-30 13:25:00,68.78,68.8,68.76,68.78,17003.0,53.48,53.4955,53.4644,53.48,17003.0
2016-09-30 13:30:00,68.78,68.78,68.7,68.7,26357.0,53.48,53.48,53.4178,53.4178,26357.0
2016-09-30 13:35:00,68.7,68.75,68.69,68.7,30528.0,53.4178,53.4567,53.41,53.4178,30528.0
2016-09-30 13:40:00,68.7,68.78,68.7,68.78,21921.0,53.4178,53.48,53.4178,53.48,21921.0
2016-09-30 13:45:00,68.78,68.83,68.78,68.81,29193.0,53.48,53.5189,53.48,53.5033,29193.0
2016-09-30 13:50:00,68.81,68.83,68.78,68.79,38723.0,53.5033,53.5189,53.48,53.4878,38723.0
2016-09-30 13:55:00,68.79,68.79,68.75,68.77,27970.0,53.4878,53.4878,53.4567,53.4722,27970.0
2016-09-30 14:00:00,68.77,68.8,68.77,68.8,19538.0,53.4722,53.4955,53.4722,53.4955,19538.0
2016-09-30 14:05:00,68.8,68.8,68.75,68.75,23461.0,53.4955,53.4955,53.4567,53.4567,23461.0
2016-09-30 14:10:00,68.75,68.76,68.68,68.7,58122.0,53.4567,53.4644,53.4022,53.4178,58122.0
2016-09-30 14:15:00,68.69,68.73,68.68,68.7,29008.0,53.41,53.4411,53.4022,53.4178,29008.0
2016-09-30 14:20:00,68.7,68.74,68.7,68.73,22672.0,53.4178,53.4489,53.4178,53.4411,22672.0
2016-09-30 14:25:00,68.74,68.75,68.73,68.75,31432.0,53.4489,53.4567,53.4411,53.4567,31432.0
2016-09-30 14:30:00,68.75,68.8,68.74,68.75,41954.0,53.4567,53.4955,53.4489,53.4567,41954.0
2016-09-30 14:35:00,68.74,68.76,68.73,68.74,24289.0,53.4489,53.4644,53.4411,53.4489,24289.0
2016-09-30 14:40:00,68.74,68.75,68.72,68.72,28081.0,53.4489,53.4567,53.4333,53.4333,28081.0
2016-09-30 14:45:00,68.71,68.76,68.71,68.75,20965.0,53.4256,53.4644,53.4256,53.4567,20965.0
2016-09-30 14:50:00,68.75,68.75,68.7,68.75,33399.0,53.4567,53.4567,53.4178,53.4567,33399.0
2016-09-30 14:55:00,68.74,68.75,68.68,68.73,61162.0,53.4489,53.4567,53.4022,53.4411,61162.0
2016-09-30 15:00:00,68.73,68.8,68.73,68.78,63069.0,53.4411,53.4955,53.4411,53.48,63069.0
2016-09-30 15:05:00,68.78,68.81,68.76,68.8,34604.0,53.48,53.5033,53.4644,53.4955,34604.0
2016-09-30 15:10:00,68.8,68.85,68.78,68.84,47732.0,53.4955,53.5344,53.48,53.5266,47732.0
2016-09-30 15:15:00,68.84,68.89,68.84,68.88,68014.0,53.5266,53.5655,53.5266,53.5578,68014.0
2016-09-30 15:20:00,68.88,68.9,68.87,68.89,51596.0,53.5578,53.5733,53.55,53.5655,51596.0
2016-09-30 15:25:00,68.9,68.9,68.81,68.88,76567.0,53.5733,53.5733,53.5033,53.5578,76567.0
2016-09-30 15:30:00,68.88,68.88,68.66,68.66,115248.0,53.5578,53.5578,53.3867,53.3867,115248.0
2016-09-30 15:35:00,68.67,68.71,68.62,68.63,78365.0,53.3945,53.4256,53.3556,53.3634,78365.0
2016-09-30 15:40:00,68.62,68.69,68.6,68.66,108208.0,53.3556,53.41,53.34,53.3867,108208.0
2016-09-30 15:45:00,68.66,68.74,68.65,68.73,126199.0,53.3867,53.4489,53.3789,53.4411,126199.0
2016-09-30 15:50:00,68.74,68.83,68.71,68.8,149467.0,53.4489,53.5189,53.4256,53.4955,149467.0
2016-09-30 15:55:00,68.8,68.81,68.65,68.68,322768.0,53.4955,53.5033,53.3789,53.4022,322768.0
2016-10-03 09:30:00,68.5,68.75,68.38,68.67,84470.0,53.2623,53.4567,53.169,53.3945,84470.0
2016-10-03 09:35:00,68.66,68.82,68.63,68.69,39334.0,53.3867,53.5111,53.3634,53.41,39334.0
2016-10-03 09:40:00,68.68,68.78,68.66,68.67,37909.0,53.4022,53.48,53.3867,53.3945,37909.0
2016-10-03 09:45:00,68.67,68.75,68.66,68.67,39718.0,53.3945,53.4567,53.3867,53.3945,39718.0
2016-10-03 09:50:00,68.67,68.89,68.63,68.87,50751.0,53.3945,53.5655,53.3634,53.55,50751.0
2016-10-03 09:55:00,68.87,68.97,68.82,68.82,24818.0,53.55,53.6277,53.5111,53.5111,24818.0
2016-10-03 10:00:00,68.83,69.01,68.79,68.96,52900.0,53.5189,53.6588,53.4878,53.62,52900.0
2016-10-03 10:05:00,68.97,68.97,68.84,68.95,42609.0,53.6277,53.6277,53.5266,53.6122,42609.0
2016-10-03 10:10:00,68.94,68.96,68.81,68.82,30673.0,53.6044,53.62,53.5033,53.5111,30673.0
2016-10-03 10:15:00,68.83,68.83,68.71,68.75,26488.0,53.5189,53.5189,53.4256,53.4567,26488.0
2016-10-03 10:20:00,68.76,68.81,68.71,68.76,45907.0,53.4644,53.5033,53.4256,53.4644,45907.0
2016-10-03 10:25:00,68.75,68.85,68.74,68.81,38031.0,53.4567,53.5344,53.4489,53.5033,38031.0
2016-10-03 10:30:00,68.81,68.95,68.8,68.94,20808.0,53.5033,53.6122,53.4955,53.6044,20808.0
2016-10-03 10:35:00,68.94,68.96,68.86,68.86,31269.0,53.6044,53.62,53.5422,53.5422,31269.0
2016-10-03 10:40:00,68.87,68.87,68.76,68.84,15130.0,53.55,53.55,53.4644,53.5266,15130.0
2016-10-03 10:45:00,68.84,68.9,68.83,68.88,19669.0,53.5266,53.5733,53.5189,53.5578,19669.0
2016-10-03 10:50:00,68.88,68.9,68.86,68.89,20406.0,53.5578,53.5733,53.5422,53.5655,20406.0
2016-10-03 10:55:00,68.9,68.96,68.9,68.93,34310.0,53.5733,53.62,53.5733,53.5966,34310.0
2016-10-03 11:00:00,68.92,68.94,68.87,68.88,30106.0,53.5889,53.6044,53.55,53.5578,30106.0
2016-10-03 11:05:00,68.88,68.95,68.87,68.94,25468.0,53.5578,53.6122,53.55,53.6044,25468.0
2016-10-03 11:10:00,68.94,69.02,68.93,69.01,57940.0,53.6044,53.6666,53.5966,53.6588,57940.0
2016-10-03 11:15:00,69.02,69.03,68.91,68.93,71103.0,53.6666,53.6744,53.5811,53.5966,71103.0
2016-10-03 11:20:00,68.93,68.93,68.87,68.89,25056.0,53.5966,53.5966,53.55,53.5655,25056.0
2016-10-03 11:25:00,68.89,68.91,68.81,68.81,32606.0,53.5655,53.5811,53.5033,53.5033,32606.0
2016-10-03 11:30:00,68.81,68.82,68.64,68.64,50902.0,53.5033,53.5111,53.3711,53.3711,50902.0
2016-10-03 11:35:00,68.64,68.65,68.58,68.63,34249.0,53.3711,53.3789,53.3245,53.3634,34249.0
2016-10-03 11:40:00,68.64,68.68,68.62,68.67,19600.0,53.3711,53.4022,53.3556,53.3945,19600.0
2016-10-03 11:45:00,68.68,68.72,68.64,68.64,18636.0,53.4022,53.4333,53.3711,53.3711,18636.0
2016-10-03 11:50:00,68.65,68.65,68.53,68.53,29664.0,53.3789,53.3789,53.2856,53.2856,29664.0
2016-10-03 11:55:00,68.54,68.61,68.53,68.53,29367.0,53.2934,53.3478,53.2856,53.2856,29367.0
2016-10-03 12:00:00,68.53,68.6,68.52,68.59,18105.0,53.2856,53.34,53.2778,53.3323,18105.0
2016-10-03 12:05:00,68.59,68.63,68.59,68.62,17309.0,53.3323,53.3634,53.3323,53.3556,17309.0
2016-10-03 12:10:00,68.61,68.62,68.56,68.56,27182.0,53.3478,53.3556,53.3089,53.3089,27182.0
2016-10-03 12:15:00,68.56,68.57,68.46,68.47,16329.0,53.3089,53.3167,53.2312,53.239,16329.0
2016-10-03 12:20:00,68.47,68.48,68.42,68.44,23494.0,53.239,53.2467,53.2001,53.2156,23494.0
2016-10-03 12:25:00,68.44,68.51,68.42,68.51,35963.0,53.2156,53.2701,53.2001,53.2701,35963.0
2016-10-03 12:30:00,68.51,68.54,68.46,68.49,31249.0,53.2701,53.2934,53.2312,53.2545,31249.0
2016-10-03 12:35:00,68.5,68.57,68.5,68.52,17419.0,53.2623,53.3167,53.2623,53.2778,17419.0
2016-10-03 12:40:00,68.53,68.54,68.5,68.53,19035.0,53.2856,53.2934,53.2623,53.2856,19035.0
2016-10-03 12:45:00,68.53,68.61,68.5,68.52,65699.0,53.2856,53.3478,53.2623,53.2778,65699.0
2016-10-03 12:50:00,68.51,68.59,68.5,68.51,22930.0,53.2701,53.3323,53.2623,53.2701,22930.0
2016-10-03 12:55:00,68.51,68.58,68.5,68.55,17536.0,53.2701,53.3245,53.2623,53.3012,17536.0
2016-10-03 13:00:00,68.56,68.58,68.53,68.56,30162.0,53.3089,53.3245,53.2856,53.3089,30162.0
2016-10-03 13:05:00,68.56,68.57,68.5,68.5,13445.0,53.3089,53.3167,53.2623,53.2623,13445.0
2016-10-03 13:10:00,68.5,68.55,68.44,68.53,26985.0,53.2623,53.3012,53.2156,53.2856,26985.0
2016-10-03 13:15:00,68.54,68.54,68.48,68.49,14908.0,53.2934,53.2934,53.2467,53.2545,14908.0
2016-10-03 13:20:00,68.5,68.55,68.49,68.53,20343.0,53.2623,53.3012,53.2545,53.2856,20343.0
2016-10-03 13:25:00,68.54,68.57,68.52,68.55,17753.0,53.2934,53.3167,53.2778,53.3012,17753.0
2016-10-03 13:30:00,68.56,68.61,68.55,68.61,43979.0,53.3089,53.3478,53.3012,53.3478,43979.0
2016-10-03 13:35:00,68.61,68.62,68.57,68.59,54720.0,53.3478,53.3556,53.3167,53.3323,54720.0
2016-10-03 13:40:00,68.59,68.63,68.54,68.54,24103.0,53.3323,53.3634,53.2934,53.2934,24103.0
2016-10-03 13:45:00,68.55,68.61,68.54,68.59,25260.0,53.3012,53.3478,53.2934,53.3323,25260.0
2016-10-03 13:50:00,68.59,68.6,68.56,68.57,24727.0,53.3323,53.34,53.3089,53.3167,24727.0
2016-10-03 13:55:00,68.58,68.61,68.57,68.6,26992.0,53.3245,53.3478,53.3167,53.34,26992.0
2016-10-03 14:00:00,68.6,68.68,68.59,68.66,49892.0,53.34,53.4022,53.3323,53.3867,49892.0
2016-10-03 14:05:00,68.66,68.66,68.61,68.61,18347.0,53.3867,53.3867,53.3478,53.3478,18347.0
2016-10-03 14:10:00,68.61,68.62,68.59,68.61,14294.0,53.3478,53.3556,53.3323,53.3478,14294.0
2016-10-03 14:15:00,68.61,68.7,68.6,68.68,62482.0,53.3478,53.4178,53.34,53.4022,62482.0
2016-10-03 14:20:00,68.68,68.68,68.61,68.64,13898.0,53.4022,53.4022,53.3478,53.3711,13898.0
2016-10-03 14:25:00,68.63,68.64,68.58,68.59,19013.0,53.3634,53.3711,53.3245,53.3323,19013.0
2016-10-03 14:30:00,68.59,68.62,68.59,68.6,20775.0,53.3323,53.3556,53.3323,53.34,20775.0
2016-10-03 14:35:00,68.61,68.61,68.56,68.58,25710.0,53.3478,53.3478,53.3089,53.3245,25710.0
2016-10-03 14:40:00,68.57,68.58,68.56,68.58,14567.0,53.3167,53.3245,53.3089,53.3245,14567.0
2016-10-03 14:45:00,68.57,68.59,68.55,68.56,21151.0,53.3167,53.3323,53.3012,53.3089,21151.0
2016-10-03 14:50:00,68.55,68.58,68.52,68.58,62570.0,53.3012,53.3245,53.2778,53.3245,62570.0
2016-10-03 14:55:00,68.57,68.62,68.52,68.62,59746.0,53.3167,53.3556,53.2778,53.3556,59746.0
2016-10-03 15:00:00,68.62,68.63,68.57,68.59,18156.0,53.3556,53.3634,53.3167,53.3323,18156.0
2016-10-03 15:05:00,68.59,68.6,68.56,68.59,19726.0,53.3323,53.34,53.3089,53.3323,19726.0
2016-10-03 15:10:00,68.6,68.61,68.55,68.6,25087.0,53.34,53.3478,53.3012,53.34,25087.0
2016-10-03 15:15:00,68.59,68.61,68.59,68.59,19610.0,53.3323,53.3478,53.3323,53.3323,19610.0
2016-10-03 15:20:00,68.59,68.61,68.55,68.56,27512.0,53.3323,53.3478,53.3012,53.3089,27512.0
2016-10-03 15:25:00,68.54,68.56,68.54,68.55,19789.0,53.2934,53.3089,53.2934,53.3012,19789.0
2016-10-03 15:30:00,68.55,68.62,68.54,68.61,56391.0,53.3012,53.3556,53.2934,53.3478,56391.0
2016-10-03 15:35:00,68.61,68.62,68.58,68.59,44397.0,53.3478,53.3556,53.3245,53.3323,44397.0
2016-10-03 15:40:00,68.59,68.67,68.58,68.63,37526.0,53.3323,53.3945,53.3245,53.3634,37526.0
2016-10-03 15:45:00,68.64,68.67,68.62,68.65,58238.0,53.3711,53.3945,53.3556,53.3789,58238.0
2016-10-03 15:50:00,68.64,68.71,68.64,68.68,75297.0,53.3711,53.4256,53.3711,53.4022,75297.0
2016-10-03 15:55:00,68.68,68.73,68.65,68.67,164353.0,53.4022,53.4411,53.3789,53.3945,164353.0
2016-10-04 09:30:00,68.84,68.84,68.63,68.82,71909.0,53.5266,53.5266,53.3634,53.5111,71909.0
2016-10-04 09:35:00,68.8,68.83,68.7,68.72,33708.0,53.4955,53.5189,53.4178,53.4333,33708.0
2016-10-04 09:40:00,68.73,68.88,68.73,68.87,26321.0,53.4411,53.5578,53.4411,53.55,26321.0
2016-10-04 09:45:00,68.86,68.88,68.77,68.88,36294.0,53.5422,53.5578,53.4722,53.5578,36294.0
2016-10-04 09:50:00,68.88,68.95,68.85,68.85,16573.0,53.5578,53.6122,53.5344,53.5344,16573.0
2016-10-04 09:55:00,68.86,68.91,68.84,68.91,42808.0,53.5422,53.5811,53.5266,53.5811,42808.0
2016-10-04 10:00:00,68.9,69.02,68.9,69.02,64158.0,53.5733,53.6666,53.5733,53.6666,64158.0
2016-10-04 10:05:00,69.01,69.3,69.01,69.22,110651.0,53.6588,53.8843,53.6588,53.8221,110651.0
2016-10-04 10:10:00,69.21,69.22,69.01,69.09,40588.0,53.8143,53.8221,53.6588,53.721,40588.0
2016-10-04 10:15:00,69.11,69.14,69.06,69.07,20719.0,53.7366,53.7599,53.6977,53.7055,20719.0
2016-10-04 10:20:00,69.07,69.09,69.01,69.01,23777.0,53.7055,53.721,53.6588,53.6588,23777.0
2016-10-04 10:25:00,69.01,69.07,68.99,69.05,49765.0,53.6588,53.7055,53.6433,53.6899,49765.0
2016-10-04 10:30:00,69.05,69.07,69.04,69.05,34787.0,53.6899,53.7055,53.6822,53.6899,34787.0
2016-10-04 10:35:00,69.05,69.26,69.05,69.24,115779.0,53.6899,53.8532,53.6899,53.8377,115779.0
2016-10-04 10:40:00,69.26,69.33,69.25,69.32,60754.0,53.8532,53.9076,53.8454,53.8999,60754.0
2016-10-04 10:45:00,69.32,69.44,69.31,69.44,67834.0,53.8999,53.9932,53.8921,53.9932,67834.0
2016-10-04 10:50:00,69.44,69.49,69.42,69.48,65848.0,53.9932,54.0321,53.9776,54.0243,65848.0
2016-10-04 10:55:00,69.48,69.56,69.45,69.5,101471.0,54.0243,54.0865,54.001,54.0398,101471.0
2016-10-04 11:00:00,69.49,69.49,69.29,69.31,59122.0,54.0321,54.0321,53.8765,53.8921,59122.0
2016-10-04 11:05:00,69.29,69.3,69.1,69.11,33602.0,53.8765,53.8843,53.7288,53.7366,33602.0
2016-10-04 11:10:00,69.12,69.13,68.97,68.98,74529.0,53.7444,53.7521,53.6277,53.6355,74529.0
2016-10-04 11:15:00,68.98,69.0,68.88,68.98,30770.0,53.6355,53.6511,53.5578,53.6355,30770.0
2016-10-04 11:20:00,68.98,69.11,68.98,69.0,127263.0,53.6355,53.7366,53.6355,53.6511,127263.0
2016-10-04 11:25:00,69.0,69.03,68.86,68.88,34095.0,53.6511,53.6744,53.5422,53.5578,34095.0
2016-10-04 11:30:00,68.89,68.96,68.84,68.86,69759.0,53.5655,53.62,53.5266,53.5422,69759.0
2016-10-04 11:35:00,68.86,68.97,68.7,68.71,70904.0,53.5422,53.6277,53.4178,53.4256,70904.0
2016-10-04 11:40:00,68.72,68.83,68.65,68.67,67388.0,53.4333,53.5189,53.3789,53.3945,67388.0
2016-10-04 11:45:00,68.68,68.79,68.63,68.71,48858.0,53.4022,53.4878,53.3634,53.4256,48858.0
2016-10-04 11:50:00,68.71,68.74,68.56,68.58,28650.0,53.4256,53.4489,53.3089,53.3245,28650.0
2016-10-04 11:55:00,68.57,68.62,68.53,68.58,35830.0,53.3167,53.3556,53.2856,53.3245,35830.0
2016-10-04 12:00:00,68.57,68.61,68.55,68.58,42261.0,53.3167,53.3478,53.3012,53.3245,42261.0
2016-10-04 12:05:00,68.58,68.63,68.58,68.59,34539.0,53.3245,53.3634,53.3245,53.3323,34539.0
2016-10-04 12:10:00,68.59,68.7,68.59,68.66,36872.0,53.3323,53.4178,53.3323,53.3867,36872.0
2016-10-04 12:15:00,68.66,68.82,68.64,68.77,35422.0,53.3867,53.5111,53.3711,53.4722,35422.0
2016-10-04 12:20:00,68.77,68.77,68.68,68.68,12349.0,53.4722,53.4722,53.4022,53.4022,12349.0
2016-10-04 12:25:00,68.69,68.7,68.64,68.65,17123.0,53.41,53.4178,53.3711,53.3789,17123.0
2016-10-04 12:30:00,68.65,68.68,68.61,68.67,14428.0,53.3789,53.4022,53.3478,53.3945,14428.0
2016-10-04 12:35:00,68.66,68.76,68.66,68.71,44253.0,53.3867,53.4644,53.3867,53.4256,44253.0
2016-10-04 12:40:00,68.73,68.81,68.72,68.79,61186.0,53.4411,53.5033,53.4333,53.4878,61186.0
2016-10-04 12:45:00,68.8,68.82,68.76,68.8,41524.0,53.4955,53.5111,53.4644,53.4955,41524.0
2016-10-04 12:50:00,68.8,68.82,68.72,68.74,26927.0,53.4955,53.5111,53.4333,53.4489,26927.0
2016-10-04 12:55:00,68.74,68.77,68.74,68.76,18874.0,53.4489,53.4722,53.4489,53.4644,18874.0
2016-10-04 13:00:00,68.76,68.77,68.72,68.73,22857.0,53.4644,53.4722,53.4333,53.4411,22857.0
2016-10-04 13:05:00,68.73,68.74,68.61,68.61,27950.0,53.4411,53.4489,53.3478,53.3478,27950.0
2016-10-04 13:10:00,68.62,68.67,68.61,68.66,14305.0,53.3556,53.3945,53.3478,53.3867,14305.0
2016-10-04 13:15:00,68.66,68.69,68.65,68.68,13857.0,53.3867,53.41,53.3789,53.4022,13857.0
2016-10-04 13:20:00,68.67,68.67,68.51,68.53,26984.0,53.3945,53.3945,53.2701,53.2856,26984.0
2016-10-04 13:25:00,68.52,68.55,68.5,68.55,21144.0,53.2778,53.3012,53.2623,53.3012,21144.0
2016-10-04 13:30:00,68.55,68.62,68.55,68.61,24668.0,53.3012,53.3556,53.3012,53.3478,24668.0
2016-10-04 13:35:00,68.62,68.74,68.61,68.69,34651.0,53.3556,53.4489,53.3478,53.41,34651.0
2016-10-04 13:40:00,68.69,68.7,68.63,68.7,27723.0,53.41,53.4178,53.3634,53.4178,27723.0
2016-10-04 13:45:00,68.69,68.76,68.68,68.76,22264.0,53.41,53.4644,53.4022,53.4644,22264.0
2016-10-04 13:50:00,68.76,68.76,68.68,68.72,21434.0,53.4644,53.4644,53.4022,53.4333,21434.0
2016-10-04 13:55:00,68.71,68.77,68.71,68.72,14289.0,53.4256,53.4722,53.4256,53.4333,14289.0
2016-10-04 14:00:00,68.71,68.76,68.69,68.76,17009.0,53.4256,53.4644,53.41,53.4644,17009.0
2016-10-04 14:05:00,68.76,68.8,68.76,68.77,26910.0,53.4644,53.4955,53.4644,53.4722,26910.0
2016-10-04 14:10:00,68.76,68.77,68.71,68.73,20536.0,53.4644,53.4722,53.4256,53.4411,20536.0
2016-10-04 14:15:00,68.72,68.74,68.69,68.69,23505.0,53.4333,53.4489,53.41,53.41,23505.0
2016-10-04 14:20:00,68.7,68.7,68.64,68.69,26060.0,53.4178,53.4178,53.3711,53.41,26060.0
2016-10-04 14:25:00,68.7,68.7,68.63,68.68,28131.0,53.4178,53.4178,53.3634,53.4022,28131.0
2016-10-04 14:30:00,68.68,68.74,68.65,68.73,36757.0,53.4022,53.4489,53.3789,53.4411,36757.0
2016-10-04 14:35:00,68.73,68.75,68.72,68.75,18087.0,53.4411,53.4567,53.4333,53.4567,18087.0
2016-10-04 14:40:00,68.75,68.75,68.7,68.7,26425.0,53.4567,53.4567,53.4178,53.4178,26425.0
2016-10-04 14:45:00,68.71,68.71,68.66,68.66,21924.0,53.4256,53.4256,53.3867,53.3867,21924.0
2016-10-04 14:50:00,68.67,68.68,68.65,68.68,21129.0,53.3945,53.4022,53.3789,53.4022,21129.0
2016-10-04 14:55:00,68.67,68.68,68.58,68.58,31349.0,53.3945,53.4022,53.3245,53.3245,31349.0
2016-10-04 15:00:00,68.58,68.61,68.55,68.59,37934.0,53.3245,53.3478,53.3012,53.3323,37934.0
2016-10-04 15:05:00,68.6,68.63,68.58,68.59,24788.0,53.34,53.3634,53.3245,53.3323,24788.0
2016-10-04 15:10:00,68.59,68.61,68.58,68.61,29089.0,53.3323,53.3478,53.3245,53.3478,29089.0
2016-10-04 15:15:00,68.61,68.62,68.59,68.6,41347.0,53.3478,53.3556,53.3323,53.34,41347.0
2016-10-04 15:20:00,68.6,68.65,68.59,68.63,43758.0,53.34,53.3789,53.3323,53.3634,43758.0
2016-10-04 15:25:00,68.63,68.67,68.62,68.67,41098.0,53.3634,53.3945,53.3556,53.3945,41098.0
2016-10-04 15:30:00,68.67,68.75,68.65,68.72,88407.0,53.3945,53.4567,53.3789,53.4333,88407.0
2016-10-04 15:35:00,68.71,68.82,68.69,68.82,75950.0,53.4256,53.5111,53.41,53.5111,75950.0
2016-10-04 15:40:00,68.81,68.89,68.77,68.8,105613.0,53.5033,53.5655,53.4722,53.4955,105613.0
2016-10-04 15:45:00,68.8,68.8,68.69,68.74,91260.0,53.4955,53.4955,53.41,53.4489,91260.0
2016-10-04 15:50:00,68.73,68.74,68.66,68.73,101980.0,53.4411,53.4489,53.3867,53.4411,101980.0
2016-10-04 15:55:00,68.73,68.75,68.63,68.66,221319.0,53.4411,53.4567,53.3634,53.3867,221319.0
2016-10-05 09:30:00,68.62,68.72,68.51,68.56,104429.0,53.3556,53.4333,53.2701,53.3089,104429.0
2016-10-05 09:35:00,68.53,68.54,68.26,68.34,99220.0,53.2856,53.2934,53.0757,53.1379,99220.0
2016-10-05 09:40:00,68.31,68.46,68.3,68.44,66458.0,53.1145,53.2312,53.1068,53.2156,66458.0
2016-10-05 09:45:00,68.43,68.5,68.36,68.48,71924.0,53.2079,53.2623,53.1534,53.2467,71924.0
2016-10-05 09:50:00,68.48,68.51,68.3,68.3,57711.0,53.2467,53.2701,53.1068,53.1068,57711.0
2016-10-05 09:55:00,68.32,68.41,68.31,68.36,57577.0,53.1223,53.1923,53.1145,53.1534,57577.0
2016-10-05 10:00:00,68.36,68.4,68.14,68.26,103570.0,53.1534,53.1845,52.9824,53.0757,103570.0
2016-10-05 10:05:00,68.27,68.58,68.27,68.56,44176.0,53.0834,53.3245,53.0834,53.3089,44176.0
2016-10-05 10:10:00,68.57,68.57,68.35,68.45,34591.0,53.3167,53.3167,53.1456,53.2234,34591.0
2016-10-05 10:15:00,68.45,68.51,68.4,68.41,72298.0,53.2234,53.2701,53.1845,53.1923,72298.0
2016-10-05 10:20:00,68.4,68.43,68.3,68.34,32502.0,53.1845,53.2079,53.1068,53.1379,32502.0
2016-10-05 10:25:00,68.34,68.41,68.34,68.41,21334.0,53.1379,53.1923,53.1379,53.1923,21334.0
2016-10-05 10:30:00,68.4,68.46,68.39,68.41,27519.0,53.1845,53.2312,53.1768,53.1923,27519.0
2016-10-05 10:35:00,68.4,68.5,68.39,68.44,31591.0,53.1845,53.2623,53.1768,53.2156,31591.0
2016-10-05 10:40:00,68.43,68.44,68.2,68.22,43503.0,53.2079,53.2156,53.029,53.0446,43503.0
2016-10-05 10:45:00,68.23,68.23,68.05,68.05,74926.0,53.0523,53.0523,52.9124,52.9124,74926.0
2016-10-05 10:50:00,68.07,68.2,68.06,68.19,40194.0,52.9279,53.029,52.9202,53.0212,40194.0
2016-10-05 10:55:00,68.19,68.21,68.17,68.17,25284.0,53.0212,53.0368,53.0057,53.0057,25284.0
2016-10-05 11:00:00,68.17,68.18,68.09,68.16,60393.0,53.0057,53.0135,52.9435,52.9979,60393.0
2016-10-05 11:05:00,68.15,68.17,68.07,68.09,47896.0,52.9901,53.0057,52.9279,52.9435,47896.0
2016-10-05 11:10:00,68.09,68.14,68.08,68.13,29792.0,52.9435,52.9824,52.9357,52.9746,29792.0
2016-10-05 11:15:00,68.14,68.18,68.13,68.17,28608.0,52.9824,53.0135,52.9746,53.0057,28608.0
2016-10-05 11:20:00,68.17,68.18,68.05,68.1,45374.0,53.0057,53.0135,52.9124,52.9513,45374.0
2016-10-05 11:25:00,68.1,68.16,68.09,68.1,29521.0,52.9513,52.9979,52.9435,52.9513,29521.0
2016-10-05 11:30:00,68.09,68.11,68.06,68.11,60319.0,52.9435,52.959,52.9202,52.959,60319.0
2016-10-05 11:35:00,68.1,68.24,68.09,68.23,39274.0,52.9513,53.0601,52.9435,53.0523,39274.0
2016-10-05 11:40:00,68.23,68.3,68.22,68.29,22650.0,53.0523,53.1068,53.0446,53.099,22650.0
2016-10-05 11:45:00,68.3,68.36,68.29,68.33,21407.0,53.1068,53.1534,53.099,53.1301,21407.0
2016-10-05 11:50:00,68.34,68.34,68.23,68.23,27302.0,53.1379,53.1379,53.0523,53.0523,27302.0
2016-10-05 11:55:00,68.23,68.24,68.16,68.2,55133.0,53.0523,53.0601,52.9979,53.029,55133.0
2016-10-05 12:00:00,68.2,68.22,68.12,68.12,21467.0,53.029,53.0446,52.9668,52.9668,21467.0
2016-10-05 12:05:00,68.11,68.19,68.11,68.19,24487.0,52.959,53.0212,52.959,53.0212,24487.0
2016-10-05 12:10:00,68.2,68.2,68.12,68.14,31301.0,53.029,53.029,52.9668,52.9824,31301.0
2016-10-05 12:15:00,68.14,68.2,68.13,68.2,16329.0,52.9824,53.029,52.9746,53.029,16329.0
2016-10-05 12:20:00,68.2,68.21,68.16,68.16,46027.0,53.029,53.0368,52.9979,52.9979,46027.0
2016-10-05 12:25:00,68.16,68.18,68.12,68.16,15309.0,52.9979,53.0135,52.9668,52.9979,15309.0
2016-10-05 12:30:00,68.16,68.18,68.16,68.17,9798.0,52.9979,53.0135,52.9979,53.0057,9798.0
2016-10-05 12:35:00,68.17,68.24,68.16,68.23,19351.0,53.0057,53.0601,52.9979,53.0523,19351.0
2016-10-05 12:40:00,68.23,68.24,68.16,68.2,23708.0,53.0523,53.0601,52.9979,53.029,23708.0
2016-10-05 12:45:00,68.2,68.2,68.18,68.19,27996.0,53.029,53.029,53.0135,53.0212,27996.0
2016-10-05 12:50:00,68.19,68.2,68.18,68.19,17945.0,53.0212,53.029,53.0135,53.0212,17945.0
2016-10-05 12:55:00,68.2,68.2,68.18,68.19,81961.0,53.029,53.029,53.0135,53.0212,81961.0
2016-10-05 13:00:00,68.2,68.2,68.18,68.2,18839.0,53.029,53.029,53.0135,53.029,18839.0
2016-10-05 13:05:00,68.2,68.21,68.18,68.19,19510.0,53.029,53.0368,53.0135,53.0212,19510.0
2016-10-05 13:10:00,68.2,68.21,68.18,68.19,16367.0,53.029,53.0368,53.0135,53.0212,16367.0
2016-10-05 13:15:00,68.18,68.22,68.18,68.21,24724.0,53.0135,53.0446,53.0135,53.0368,24724.0
2016-10-05 13:20:00,68.22,68.22,68.2,68.22,14888.0,53.0446,53.0446,53.029,53.0446,14888.0
2016-10-05 13:25:00,68.22,68.23,68.21,68.21,21836.0,53.0446,53.0523,53.0368,53.0368,21836.0
2016-10-05 13:30:00,68.21,68.23,68.13,68.15,31132.0,53.0368,53.0523,52.9746,52.9901,31132.0
2016-10-05 13:35:00,68.15,68.2,68.13,68.15,24095.0,52.9901,53.029,52.9746,52.9901,24095.0
2016-10-05 13:40:00,68.15,68.15,68.11,68.12,34008.0,52.9901,52.9901,52.959,52.9668,34008.0
2016-10-05 13:45:00,68.12,68.12,68.03,68.05,72408.0,52.9668,52.9668,52.8968,52.9124,72408.0
2016-10-05 13:50:00,68.04,68.06,68.03,68.03,29109.0,52.9046,52.9202,52.8968,52.8968,29109.0
2016-10-05 13:55:00,68.05,68.05,68.02,68.03,30461.0,52.9124,52.9124,52.8891,52.8968,30461.0
2016-10-05 14:00:00,68.03,68.06,68.02,68.04,36315.0,52.8968,52.9202,52.8891,52.9046,36315.0
2016-10-05 14:05:00,68.04,68.08,68.04,68.06,23228.0,52.9046,52.9357,52.9046,52.9202,23228.0
2016-10-05 14:10:00,68.07,68.11,68.06,68.11,23061.0,52.9279,52.959,52.9202,52.959,23061.0
2016-10-05 14:15:00,68.1,68.11,68.03,68.04,29373.0,52.9513,52.959,52.8968,52.9046,29373.0
2016-10-05 14:20:00,68.03,68.11,68.03,68.08,33919.0,52.8968,52.959,52.8968,52.9357,33919.0
2016-10-05 14:25:00,68.09,68.1,68.02,68.02,37552.0,52.9435,52.9513,52.8891,52.8891,37552.0
2016-10-05 14:30:00,68.03,68.03,67.96,67.99,87891.0,52.8968,52.8968,52.8424,52.8657,87891.0
2016-10-05 14:35:00,67.99,68.0,67.96,68.0,31676.0,52.8657,52.8735,52.8424,52.8735,31676.0
2016-10-05 14:40:00,67.99,68.01,67.96,67.99,37235.0,52.8657,52.8813,52.8424,52.8657,37235.0
2016-10-05 14:45:00,68.0,68.02,67.99,68.02,38578.0,52.8735,52.8891,52.8657,52.8891,38578.0
2016-10-05 14:50:00,68.02,68.03,68.0,68.0,43865.0,52.8891,52.8968,52.8735,52.8735,43865.0
2016-10-05 14:55:00,68.0,68.03,67.99,68.01,37682.0,52.8735,52.8968,52.8657,52.8813,37682.0
2016-10-05 15:00:00,68.01,68.06,68.01,68.06,54025.0,52.8813,52.9202,52.8813,52.9202,54025.0
2016-10-05 15:05:00,68.06,68.07,68.05,68.07,40120.0,52.9202,52.9279,52.9124,52.9279,40120.0
2016-10-05 15:10:00,68.06,68.08,68.06,68.07,30924.0,52.9202,52.9357,52.9202,52.9279,30924.0
2016-10-05 15:15:00,68.07,68.08,67.97,68.01,42117.0,52.9279,52.9357,52.8502,52.8813,42117.0
2016-10-05 15:20:00,68.01,68.03,67.88,67.9,82006.0,52.8813,52.8968,52.7802,52.7958,82006.0
2016-10-05 15:25:00,67.89,67.91,67.86,67.87,70181.0,52.788,52.8035,52.7646,52.7724,70181.0
2016-10-05 15:30:00,67.88,67.94,67.81,67.94,158707.0,52.7802,52.8269,52.7258,52.8269,158707.0
2016-10-05 15:35:00,67.94,67.96,67.92,67.94,75834.0,52.8269,52.8424,52.8113,52.8269,75834.0
2016-10-05 15:40:00,67.95,67.95,67.83,67.88,85867.0,52.8346,52.8346,52.7413,52.7802,85867.0
2016-10-05 15:45:00,67.88,67.89,67.81,67.82,132263.0,52.7802,52.788,52.7258,52.7335,132263.0
2016-10-05 15:50:00,67.83,67.83,67.73,67.73,189806.0,52.7413,52.7413,52.6636,52.6636,189806.0
2016-10-05 15:55:00,67.74,67.79,67.63,67.75,460938.0,52.6713,52.7102,52.5858,52.6791,460938.0
2016-10-06 09:30:00,67.54,67.69,67.36,67.42,107419.0,52.5158,52.6325,52.3759,52.4225,107419.0
2016-10-06 09:35:00,67.5,67.61,67.21,67.54,88997.0,52.4847,52.5703,52.2592,52.5158,88997.0
2016-10-06 09:40:00,67.53,67.57,67.39,67.57,55643.0,52.5081,52.5392,52.3992,52.5392,55643.0
2016-10-06 09:45:00,67.57,67.59,67.43,67.51,40612.0,52.5392,52.5547,52.4303,52.4925,40612.0
2016-10-06 09:50:00,67.52,67.57,67.43,67.46,91339.0,52.5003,52.5392,52.4303,52.4536,91339.0
2016-10-06 09:55:00,67.45,67.52,67.35,67.45,79491.0,52.4459,52.5003,52.3681,52.4459,79491.0
2016-10-06 10:00:00,67.45,67.59,67.45,67.58,50887.0,52.4459,52.5547,52.4459,52.5469,50887.0
2016-10-06 10:05:00,67.58,67.63,67.52,67.53,47172.0,52.5469,52.5858,52.5003,52.5081,47172.0
2016-10-06 10:10:00,67.54,67.54,67.44,67.5,32465.0,52.5158,52.5158,52.4381,52.4847,32465.0
2016-10-06 10:15:00,67.5,67.55,67.47,67.55,20170.0,52.4847,52.5236,52.4614,52.5236,20170.0
2016-10-06 10:20:00,67.56,67.61,67.5,67.6,44955.0,52.5314,52.5703,52.4847,52.5625,44955.0
2016-10-06 10:25:00,67.6,67.81,67.59,67.8,68612.0,52.5625,52.7258,52.5547,52.718,68612.0
2016-10-06 10:30:00,67.8,67.83,67.75,67.81,37367.0,52.718,52.7413,52.6791,52.7258,37367.0
2016-10-06 10:35:00,67.82,67.88,67.82,67.86,72373.0,52.7335,52.7802,52.7335,52.7646,72373.0
2016-10-06 10:40:00,67.87,67.93,67.85,67.93,48556.0,52.7724,52.8191,52.7569,52.8191,48556.0
2016-10-06 10:45:00,67.92,67.93,67.74,67.8,54669.0,52.8113,52.8191,52.6713,52.718,54669.0
2016-10-06 10:50:00,67.8,67.85,67.78,67.83,30277.0,52.718,52.7569,52.7024,52.7413,30277.0
2016-10-06 10:55:00,67.83,67.86,67.78,67.78,38243.0,52.7413,52.7646,52.7024,52.7024,38243.0
2016-10-06 11:00:00,67.78,67.8,67.68,67.7,24172.0,52.7024,52.718,52.6247,52.6402,24172.0
2016-10-06 11:05:00,67.71,67.75,67.61,67.62,40716.0,52.648,52.6791,52.5703,52.578,40716.0
2016-10-06 11:10:00,67.62,67.66,67.62,67.64,79987.0,52.578,52.6091,52.578,52.5936,79987.0
2016-10-06 11:15:00,67.64,67.73,67.63,67.71,48560.0,52.5936,52.6636,52.5858,52.648,48560.0
2016-10-06 11:20:00,67.71,67.77,67.68,67.76,26191.0,52.648,52.6947,52.6247,52.6869,26191.0
2016-10-06 11:25:00,67.77,67.83,67.73,67.74,96970.0,52.6947,52.7413,52.6636,52.6713,96970.0
2016-10-06 11:30:00,67.74,67.79,67.72,67.75,80863.0,52.6713,52.7102,52.6558,52.6791,80863.0
2016-10-06 11:35:00,67.75,67.76,67.69,67.73,49039.0,52.6791,52.6869,52.6325,52.6636,49039.0
2016-10-06 11:40:00,67.74,67.76,67.71,67.74,45350.0,52.6713,52.6869,52.648,52.6713,45350.0
2016-10-06 11:45:00,67.75,67.98,67.74,67.97,202523.0,52.6791,52.858,52.6713,52.8502,202523.0
2016-10-06 11:50:00,67.97,68.08,67.96,68.06,48165.0,52.8502,52.9357,52.8424,52.9202,48165.0
2016-10-06 11:55:00,68.05,68.15,68.05,68.14,53885.0,52.9124,52.9901,52.9124,52.9824,53885.0
2016-10-06 12:00:00,68.14,68.32,68.13,68.26,71337.0,52.9824,53.1223,52.9746,53.0757,71337.0
2016-10-06 12:05:00,68.25,68.33,68.18,68.2,41847.0,53.0679,53.1301,53.0135,53.029,41847.0
2016-10-06 12:10:00,68.19,68.22,68.18,68.19,27499.0,53.0212,53.0446,53.0135,53.0212,27499.0
2016-10-06 12:15:00,68.19,68.26,68.19,68.25,21253.0,53.0212,53.0757,53.0212,53.0679,21253.0
2016-10-06 12:20:00,68.25,68.25,68.21,68.23,16857.0,53.0679,53.0679,53.0368,53.0523,16857.0
2016-10-06 12:25:00,68.23,68.25,68.17,68.17,29570.0,53.0523,53.0679,53.0057,53.0057,29570.0
2016-10-06 12:30:00,68.19,68.28,68.15,68.15,42530.0,53.0212,53.0912,52.9901,52.9901,42530.0
2016-10-06 12:35:00,68.15,68.21,68.13,68.14,31984.0,52.9901,53.0368,52.9746,52.9824,31984.0
2016-10-06 12:40:00,68.14,68.16,68.1,68.12,40243.0,52.9824,52.9979,52.9513,52.9668,40243.0
2016-10-06 12:45:00,68.13,68.16,68.07,68.1,59822.0,52.9746,52.9979,52.9279,52.9513,59822.0
2016-10-06 12:50:00,68.1,68.16,68.07,68.14,24172.0,52.9513,52.9979,52.9279,52.9824,24172.0
2016-10-06 12:55:00,68.13,68.15,68.11,68.13,95136.0,52.9746,52.9901,52.959,52.9746,95136.0
2016-10-06 13:00:00,68.13,68.14,68.1,68.11,23158.0,52.9746,52.9824,52.9513,52.959,23158.0
2016-10-06 13:05:00,68.1,68.18,68.1,68.16,25271.0,52.9513,53.0135,52.9513,52.9979,25271.0
2016-10-06 13:10:00,68.16,68.25,68.15,68.25,30702.0,52.9979,53.0679,52.9901,53.0679,30702.0
2016-10-06 13:15:00,68.24,68.27,68.22,68.27,23165.0,53.0601,53.0834,53.0446,53.0834,23165.0
2016-10-06 13:20:00,68.26,68.27,68.19,68.22,17764.0,53.0757,53.0834,53.0212,53.0446,17764.0
2016-10-06 13:25:00,68.21,68.28,68.2,68.25,22520.0,53.0368,53.0912,53.029,53.0679,22520.0
2016-10-06 13:30:00,68.25,68.31,68.25,68.31,14507.0,53.0679,53.1145,53.0679,53.1145,14507.0
2016-10-06 13:35:00,68.31,68.31,68.25,68.28,24696.0,53.1145,53.1145,53.0679,53.0912,24696.0
2016-10-06 13:40:00,68.27,68.3,68.24,68.29,13958.0,53.0834,53.1068,53.0601,53.099,13958.0
2016-10-06 13:45:00,68.3,68.32,68.28,68.3,13462.0,53.1068,53.1223,53.0912,53.1068,13462.0
2016-10-06 13:50:00,68.28,68.3,68.27,68.3,30390.0,53.0912,53.1068,53.0834,53.1068,30390.0
2016-10-06 13:55:00,68.31,68.33,68.27,68.29,13768.0,53.1145,53.1301,53.0834,53.099,13768.0
2016-10-06 14:00:00,68.29,68.3,68.22,68.25,79532.0,53.099,53.1068,53.0446,53.0679,79532.0
2016-10-06 14:05:00,68.25,68.28,68.24,68.24,35099.0,53.0679,53.0912,53.0601,53.0601,35099.0
2016-10-06 14:10:00,68.24,68.34,68.23,68.32,35107.0,53.0601,53.1379,53.0523,53.1223,35107.0
2016-10-06 14:15:00,68.32,68.34,68.29,68.31,138073.0,53.1223,53.1379,53.099,53.1145,138073.0
2016-10-06 14:20:00,68.31,68.37,68.3,68.33,32621.0,53.1145,53.1612,53.1068,53.1301,32621.0
2016-10-06 14:25:00,68.34,68.41,68.27,68.28,66382.0,53.1379,53.1923,53.0834,53.0912,66382.0
2016-10-06 14:30:00,68.28,68.35,68.28,68.33,36660.0,53.0912,53.1456,53.0912,53.1301,36660.0
2016-10-06 14:35:00,68.34,68.36,68.31,68.33,27299.0,53.1379,53.1534,53.1145,53.1301,27299.0
2016-10-06 14:40:00,68.32,68.34,68.31,68.34,42944.0,53.1223,53.1379,53.1145,53.1379,42944.0
2016-10-06 14:45:00,68.33,68.33,68.24,68.28,36362.0,53.1301,53.1301,53.0601,53.0912,36362.0
2016-10-06 14:50:00,68.29,68.36,68.28,68.36,21662.0,53.099,53.1534,53.0912,53.1534,21662.0
2016-10-06 14:55:00,68.35,68.44,68.35,68.44,54148.0,53.1456,53.2156,53.1456,53.2156,54148.0
2016-10-06 15:00:00,68.44,68.45,68.4,68.42,37264.0,53.2156,53.2234,53.1845,53.2001,37264.0
2016-10-06 15:05:00,68.41,68.49,68.4,68.41,42309.0,53.1923,53.2545,53.1845,53.1923,42309.0
2016-10-06 15:10:00,68.4,68.42,68.35,68.4,30160.0,53.1845,53.2001,53.1456,53.1845,30160.0
2016-10-06 15:15:00,68.39,68.46,68.39,68.44,54835.0,53.1768,53.2312,53.1768,53.2156,54835.0
2016-10-06 15:20:00,68.43,68.53,68.43,68.52,36214.0,53.2079,53.2856,53.2079,53.2778,36214.0
2016-10-06 15:25:00,68.53,68.58,68.51,68.52,89749.0,53.2856,53.3245,53.2701,53.2778,89749.0
2016-10-06 15:30:00,68.53,68.53,68.46,68.47,108696.0,53.2856,53.2856,53.2312,53.239,108696.0
2016-10-06 15:35:00,68.47,68.47,68.43,68.44,126524.0,53.239,53.239,53.2079,53.2156,126524.0
2016-10-06 15:40:00,68.44,68.46,68.43,68.45,69647.0,53.2156,53.2312,53.2079,53.2234,69647.0
2016-10-06 15:45:00,68.44,68.46,68.43,68.45,128686.0,53.2156,53.2312,53.2079,53.2234,128686.0
2016-10-06 15:50:00,68.45,68.47,68.42,68.42,143815.0,53.2234,53.239,53.2001,53.2001,143815.0
2016-10-06 15:55:00,68.42,68.45,68.37,68.43,219702.0,53.2001,53.2234,53.1612,53.2079,219702.0
2016-10-07 09:30:00,68.61,68.82,68.5,68.62,65157.0,53.3478,53.5111,53.2623,53.3556,65157.0
2016-10-07 09:35:00,68.63,68.9,68.5,68.9,29452.0,53.3634,53.5733,53.2623,53.5733,29452.0
2016-10-07 09:40:00,68.88,68.95,68.81,68.87,50270.0,53.5578,53.6122,53.5033,53.55,50270.0
2016-10-07 09:45:00,68.87,68.87,68.6,68.6,47044.0,53.55,53.55,53.34,53.34,47044.0
2016-10-07 09:50:00,68.6,68.68,68.48,68.67,104964.0,53.34,53.4022,53.2467,53.3945,104964.0
2016-10-07 09:55:00,68.67,68.71,68.57,68.59,31161.0,53.3945,53.4256,53.3167,53.3323,31161.0
2016-10-07 10:00:00,68.61,68.73,68.58,68.67,27708.0,53.3478,53.4411,53.3245,53.3945,27708.0
2016-10-07 10:05:00,68.66,68.66,68.51,68.53,19881.0,53.3867,53.3867,53.2701,53.2856,19881.0
2016-10-07 10:10:00,68.52,68.71,68.51,68.68,24987.0,53.2778,53.4256,53.2701,53.4022,24987.0
2016-10-07 10:15:00,68.67,68.71,68.62,68.7,26341.0,53.3945,53.4256,53.3556,53.4178,26341.0
2016-10-07 10:20:00,68.7,68.74,68.68,68.73,43692.0,53.4178,53.4489,53.4022,53.4411,43692.0
2016-10-07 10:25:00,68.74,68.82,68.73,68.8,33882.0,53.4489,53.5111,53.4411,53.4955,33882.0
2016-10-07 10:30:00,68.79,68.8,68.6,68.61,20905.0,53.4878,53.4955,53.34,53.3478,20905.0
2016-10-07 10:35:00,68.61,68.74,68.61,68.74,99383.0,53.3478,53.4489,53.3478,53.4489,99383.0
2016-10-07 10:40:00,68.75,68.75,68.61,68.63,47752.0,53.4567,53.4567,53.3478,53.3634,47752.0
2016-10-07 10:45:00,68.64,68.66,68.62,68.64,30062.0,53.3711,53.3867,53.3556,53.3711,30062.0
2016-10-07 10:50:00,68.65,68.69,68.62,68.69,27460.0,53.3789,53.41,53.3556,53.41,27460.0
2016-10-07 10:55:00,68.69,68.76,68.64,68.73,57384.0,53.41,53.4644,53.3711,53.4411,57384.0
2016-10-07 11:00:00,68.73,68.76,68.66,68.7,40800.0,53.4411,53.4644,53.3867,53.4178,40800.0
2016-10-07 11:05:00,68.69,68.74,68.69,68.72,30187.0,53.41,53.4489,53.41,53.4333,30187.0
2016-10-07 11:10:00,68.71,68.72,68.63,68.66,26166.0,53.4256,53.4333,53.3634,53.3867,26166.0
2016-10-07 11:15:00,68.66,68.67,68.62,68.64,19588.0,53.3867,53.3945,53.3556,53.3711,19588.0
2016-10-07 11:20:00,68.65,68.68,68.63,68.64,32620.0,53.3789,53.4022,53.3634,53.3711,32620.0
2016-10-07 11:25:00,68.64,68.7,68.64,68.7,33671.0,53.3711,53.4178,53.3711,53.4178,33671.0
2016-10-07 11:30:00,68.7,68.74,68.63,68.64,24093.0,53.4178,53.4489,53.3634,53.3711,24093.0
2016-10-07 11:35:00,68.64,68.65,68.55,68.57,22913.0,53.3711,53.3789,53.3012,53.3167,22913.0
2016-10-07 11:40:00,68.57,68.68,68.56,68.67,51070.0,53.3167,53.4022,53.3089,53.3945,51070.0
2016-10-07 11:45:00,68.66,68.67,68.58,68.6,50769.0,53.3867,53.3945,53.3245,53.34,50769.0
2016-10-07 11:50:00,68.6,68.62,68.5,68.61,26753.0,53.34,53.3556,53.2623,53.3478,26753.0
2016-10-07 11:55:00,68.6,68.64,68.55,68.56,30473.0,53.34,53.3711,53.3012,53.3089,30473.0
2016-10-07 12:00:00,68.56,68.68,68.56,68.62,41410.0,53.3089,53.4022,53.3089,53.3556,41410.0
2016-10-07 12:05:00,68.63,68.67,68.59,68.62,36042.0,53.3634,53.3945,53.3323,53.3556,36042.0
2016-10-07 12:10:00,68.61,68.65,68.57,68.65,20545.0,53.3478,53.3789,53.3167,53.3789,20545.0
2016-10-07 12:15:00,68.65,68.65,68.56,68.6,13406.0,53.3789,53.3789,53.3089,53.34,13406.0
2016-10-07 12:20:00,68.61,68.64,68.59,68.59,11373.0,53.3478,53.3711,53.3323,53.3323,11373.0
2016-10-07 12:25:00,68.58,68.68,68.58,68.67,27499.0,53.3245,53.4022,53.3245,53.3945,27499.0
2016-10-07 12:30:00,68.65,68.7,68.64,68.65,13846.0,53.3789,53.4178,53.3711,53.3789,13846.0
2016-10-07 12:35:00,68.65,68.65,68.58,68.63,26791.0,53.3789,53.3789,53.3245,53.3634,26791.0
2016-10-07 12:40:00,68.63,68.67,68.62,68.65,30122.0,53.3634,53.3945,53.3556,53.3789,30122.0
2016-10-07 12:45:00,68.64,68.71,68.64,68.7,18593.0,53.3711,53.4256,53.3711,53.4178,18593.0
2016-10-07 12:50:00,68.7,68.7,68.61,68.67,26815.0,53.4178,53.4178,53.3478,53.3945,26815.0
2016-10-07 12:55:00,68.66,68.69,68.63,68.69,19357.0,53.3867,53.41,53.3634,53.41,19357.0
2016-10-07 13:00:00,68.69,68.7,68.62,68.69,34621.0,53.41,53.4178,53.3556,53.41,34621.0
2016-10-07 13:05:00,68.68,68.71,68.66,68.7,23479.0,53.4022,53.4256,53.3867,53.4178,23479.0
2016-10-07 13:10:00,68.7,68.71,68.67,68.71,15759.0,53.4178,53.4256,53.3945,53.4256,15759.0
2016-10-07 13:15:00,68.7,68.71,68.67,68.69,17526.0,53.4178,53.4256,53.3945,53.41,17526.0
2016-10-07 13:20:00,68.69,68.71,68.66,68.7,18498.0,53.41,53.4256,53.3867,53.4178,18498.0
2016-10-07 13:25:00,68.69,68.83,68.69,68.81,27815.0,53.41,53.5189,53.41,53.5033,27815.0
2016-10-07 13:30:00,68.81,68.88,68.79,68.86,20286.0,53.5033,53.5578,53.4878,53.5422,20286.0
2016-10-07 13:35:00,68.86,68.89,68.85,68.88,31072.0,53.5422,53.5655,53.5344,53.5578,31072.0
2016-10-07 13:40:00,68.89,68.92,68.86,68.86,21256.0,53.5655,53.5889,53.5422,53.5422,21256.0
2016-10-07 13:45:00,68.87,68.92,68.87,68.91,9620.0,53.55,53.5889,53.55,53.5811,9620.0
2016-10-07 13:50:00,68.9,68.99,68.89,68.98,60292.0,53.5733,53.6433,53.5655,53.6355,60292.0
2016-10-07 13:55:00,68.98,69.02,68.97,69.01,61470.0,53.6355,53.6666,53.6277,53.6588,61470.0
2016-10-07 14:00:00,69.02,69.03,68.97,68.98,44916.0,53.6666,53.6744,53.6277,53.6355,44916.0
2016-10-07 14:05:00,68.98,69.05,68.96,69.04,40255.0,53.6355,53.6899,53.62,53.6822,40255.0
2016-10-07 14:10:00,69.05,69.1,69.04,69.06,46218.0,53.6899,53.7288,53.6822,53.6977,46218.0
2016-10-07 14:15:00,69.06,69.07,68.99,69.01,16121.0,53.6977,53.7055,53.6433,53.6588,16121.0
2016-10-07 14:20:00,69.01,69.06,68.99,69.03,14815.0,53.6588,53.6977,53.6433,53.6744,14815.0
2016-10-07 14:25:00,69.04,69.05,69.02,69.05,20193.0,53.6822,53.6899,53.6666,53.6899,20193.0
2016-10-07 14:30:00,69.04,69.07,69.03,69.06,15990.0,53.6822,53.7055,53.6744,53.6977,15990.0
2016-10-07 14:35:00,69.07,69.11,69.04,69.09,28974.0,53.7055,53.7366,53.6822,53.721,28974.0
2016-10-07 14:40:00,69.09,69.13,69.07,69.12,31034.0,53.721,53.7521,53.7055,53.7444,31034.0
2016-10-07 14:45:00,69.13,69.14,69.09,69.09,27322.0,53.7521,53.7599,53.721,53.721,27322.0
2016-10-07 14:50:00,69.09,69.13,69.08,69.11,33786.0,53.721,53.7521,53.7133,53.7366,33786.0
2016-10-07 14:55:00,69.12,69.13,69.1,69.11,24033.0,53.7444,53.7521,53.7288,53.7366,24033.0
2016-10-07 15:00:00,69.11,69.14,69.09,69.11,57840.0,53.7366,53.7599,53.721,53.7366,57840.0
2016-10-07 15:05:00,69.11,69.11,69.07,69.1,37184.0,53.7366,53.7366,53.7055,53.7288,37184.0
2016-10-07 15:10:00,69.09,69.1,69.01,69.01,42413.0,53.721,53.7288,53.6588,53.6588,42413.0
2016-10-07 15:15:00,69.02,69.04,69.0,69.02,23256.0,53.6666,53.6822,53.6511,53.6666,23256.0
2016-10-07 15:20:00,69.02,69.06,69.01,69.03,40407.0,53.6666,53.6977,53.6588,53.6744,40407.0
2016-10-07 15:25:00,69.02,69.05,69.01,69.05,21994.0,53.6666,53.6899,53.6588,53.6899,21994.0
2016-10-07 15:30:00,69.05,69.07,69.02,69.02,56914.0,53.6899,53.7055,53.6666,53.6666,56914.0
2016-10-07 15:35:00,69.03,69.04,69.02,69.03,41145.0,53.6744,53.6822,53.6666,53.6744,41145.0
2016-10-07 15:40:00,69.03,69.21,69.02,69.14,257882.0,53.6744,53.8143,53.6666,53.7599,257882.0
2016-10-07 15:45:00,69.12,69.12,69.0,69.01,144546.0,53.7444,53.7444,53.6511,53.6588,144546.0
2016-10-07 15:50:00,69.01,69.02,68.98,69.0,86547.0,53.6588,53.6666,53.6355,53.6511,86547.0
2016-10-07 15:55:00,69.0,69.14,68.99,69.03,294507.0,53.6511,53.7599,53.6433,53.6744,294507.0
2016-10-10 09:30:00,69.41,69.41,69.12,69.17,53799.0,53.9699,53.9699,53.7444,53.7832,53799.0
2016-10-10 09:35:00,69.19,69.19,68.99,69.03,24610.0,53.7988,53.7988,53.6433,53.6744,24610.0
2016-10-10 09:40:00,69.03,69.18,69.01,69.14,30508.0,53.6744,53.791,53.6588,53.7599,30508.0
2016-10-10 09:45:00,69.15,69.21,69.08,69.19,27505.0,53.7677,53.8143,53.7133,53.7988,27505.0
2016-10-10 09:50:00,69.21,69.24,69.16,69.19,31523.0,53.8143,53.8377,53.7755,53.7988,31523.0
2016-10-10 09:55:00,69.18,69.27,69.16,69.21,29014.0,53.791,53.861,53.7755,53.8143,29014.0
2016-10-10 10:00:00,69.21,69.22,69.11,69.14,45245.0,53.8143,53.8221,53.7366,53.7599,45245.0
2016-10-10 10:05:00,69.14,69.15,69.07,69.11,51962.0,53.7599,53.7677,53.7055,53.7366,51962.0
2016-10-10 10:10:00,69.11,69.12,69.01,69.03,30983.0,53.7366,53.7444,53.6588,53.6744,30983.0
2016-10-10 10:15:00,69.03,69.05,68.96,68.98,31577.0,53.6744,53.6899,53.62,53.6355,31577.0
2016-10-10 10:20:00,68.97,68.99,68.91,68.94,32664.0,53.6277,53.6433,53.5811,53.6044,32664.0
2016-10-10 10:25:00,68.93,69.0,68.92,69.0,16169.0,53.5966,53.6511,53.5889,53.6511,16169.0
2016-10-10 10:30:00,68.98,69.0,68.94,68.96,25843.0,53.6355,53.6511,53.6044,53.62,25843.0
2016-10-10 10:35:00,68.96,69.0,68.93,68.98,28519.0,53.62,53.6511,53.5966,53.6355,28519.0
2016-10-10 10:40:00,68.97,69.06,68.96,69.03,52324.0,53.6277,53.6977,53.62,53.6744,52324.0
2016-10-10 10:45:00,69.03,69.06,69.02,69.05,24146.0,53.6744,53.6977,53.6666,53.6899,24146.0
2016-10-10 10:50:00,69.03,69.06,69.02,69.05,23583.0,53.6744,53.6977,53.6666,53.6899,23583.0
2016-10-10 10:55:00,69.05,69.08,69.0,69.02,31477.0,53.6899,53.7133,53.6511,53.6666,31477.0
2016-10-10 11:00:00,69.02,69.02,68.96,68.98,31865.0,53.6666,53.6666,53.62,53.6355,31865.0
2016-10-10 11:05:00,68.99,69.07,68.98,69.03,23589.0,53.6433,53.7055,53.6355,53.6744,23589.0
2016-10-10 11:10:00,69.02,69.06,69.0,69.01,28924.0,53.6666,53.6977,53.6511,53.6588,28924.0
2016-10-10 11:15:00,69.01,69.02,68.96,68.97,59683.0,53.6588,53.6666,53.62,53.6277,59683.0
2016-10-10 11:20:00,68.97,68.97,68.94,68.96,62545.0,53.6277,53.6277,53.6044,53.62,62545.0
2016-10-10 11:25:00,68.95,68.96,68.9,68.9,26225.0,53.6122,53.62,53.5733,53.5733,26225.0
2016-10-10 11:30:00,68.9,68.91,68.81,68.81,22724.0,53.5733,53.5811,53.5033,53.5033,22724.0
2016-10-10 11:35:00,68.82,68.83,68.75,68.77,25923.0,53.5111,53.5189,53.4567,53.4722,25923.0
2016-10-10 11:40:00,68.77,68.8,68.76,68.77,38126.0,53.4722,53.4955,53.4644,53.4722,38126.0
2016-10-10 11:45:00,68.78,68.83,68.77,68.82,33264.0,53.48,53.5189,53.4722,53.5111,33264.0
2016-10-10 11:50:00,68.82,68.83,68.73,68.76,31586.0,53.5111,53.5189,53.4411,53.4644,31586.0
2016-10-10 11:55:00,68.76,68.8,68.74,68.76,12526.0,53.4644,53.4955,53.4489,53.4644,12526.0
2016-10-10 12:00:00,68.75,68.76,68.7,68.74,16769.0,53.4567,53.4644,53.4178,53.4489,16769.0
2016-10-10 12:05:00,68.74,68.81,68.74,68.79,13266.0,53.4489,53.5033,53.4489,53.4878,13266.0
2016-10-10 12:10:00,68.8,68.81,68.78,68.79,9976.0,53.4955,53.5033,53.48,53.4878,9976.0
2016-10-10 12:15:00,68.79,68.8,68.71,68.73,18015.0,53.4878,53.4955,53.4256,53.4411,18015.0
2016-10-10 12:20:00,68.72,68.75,68.69,68.74,12489.0,53.4333,53.4567,53.41,53.4489,12489.0
2016-10-10 12:25:00,68.73,68.76,68.69,68.73,17460.0,53.4411,53.4644,53.41,53.4411,17460.0
2016-10-10 12:30:00,68.72,68.76,68.71,68.72,11904.0,53.4333,53.4644,53.4256,53.4333,11904.0
2016-10-10 12:35:00,68.72,68.8,68.72,68.78,24724.0,53.4333,53.4955,53.4333,53.48,24724.0
2016-10-10 12:40:00,68.78,68.83,68.78,68.8,33088.0,53.48,53.5189,53.48,53.4955,33088.0
2016-10-10 12:45:00,68.8,68.81,68.76,68.77,35050.0,53.4955,53.5033,53.4644,53.4722,35050.0
2016-10-10 12:50:00,68.76,68.76,68.73,68.74,13298.0,53.4644,53.4644,53.4411,53.4489,13298.0
2016-10-10 12:55:00,68.75,68.76,68.71,68.71,17933.0,53.4567,53.4644,53.4256,53.4256,17933.0
2016-10-10 13:00:00,68.71,68.76,68.7,68.75,14779.0,53.4256,53.4644,53.4178,53.4567,14779.0
2016-10-10 13:05:00,68.75,68.76,68.74,68.76,12836.0,53.4567,53.4644,53.4489,53.4644,12836.0
2016-10-10 13:10:00,68.76,68.78,68.74,68.76,15464.0,53.4644,53.48,53.4489,53.4644,15464.0
2016-10-10 13:15:00,68.76,68.81,68.75,68.77,14670.0,53.4644,53.5033,53.4567,53.4722,14670.0
2016-10-10 13:20:00,68.78,68.8,68.77,68.78,15231.0,53.48,53.4955,53.4722,53.48,15231.0
2016-10-10 13:25:00,68.78,68.8,68.78,68.79,8349.0,53.48,53.4955,53.48,53.4878,8349.0
2016-10-10 13:30:00,68.78,68.84,68.78,68.82,15858.0,53.48,53.5266,53.48,53.5111,15858.0
2016-10-10 13:35:00,68.81,68.82,68.78,68.81,21425.0,53.5033,53.5111,53.48,53.5033,21425.0
2016-10-10 13:40:00,68.81,68.86,68.81,68.82,9885.0,53.5033,53.5422,53.5033,53.5111,9885.0
2016-10-10 13:45:00,68.81,68.83,68.8,68.82,5612.0,53.5033,53.5189,53.4955,53.5111,5612.0
2016-10-10 13:50:00,68.81,68.82,68.81,68.82,3825.0,53.5033,53.5111,53.5033,53.5111,3825.0
2016-10-10 13:55:00,68.82,68.82,68.81,68.81,10472.0,53.5111,53.5111,53.5033,53.5033,10472.0
2016-10-10 14:00:00,68.81,68.84,68.81,68.84,15951.0,53.5033,53.5266,53.5033,53.5266,15951.0
2016-10-10 14:05:00,68.84,68.84,68.79,68.8,17742.0,53.5266,53.5266,53.4878,53.4955,17742.0
2016-10-10 14:10:00,68.8,68.81,68.74,68.75,26217.0,53.4955,53.5033,53.4489,53.4567,26217.0
2016-10-10 14:15:00,68.76,68.81,68.76,68.81,22505.0,53.4644,53.5033,53.4644,53.5033,22505.0
2016-10-10 14:20:00,68.8,68.81,68.75,68.77,28554.0,53.4955,53.5033,53.4567,53.4722,28554.0
2016-10-10 14:25:00,68.78,68.82,68.78,68.82,8804.0,53.48,53.5111,53.48,53.5111,8804.0
2016-10-10 14:30:00,68.82,68.83,68.78,68.83,16696.0,53.5111,53.5189,53.48,53.5189,16696.0
2016-10-10 14:35:00,68.82,68.89,68.82,68.85,28820.0,53.5111,53.5655,53.5111,53.5344,28820.0
2016-10-10 14:40:00,68.85,68.87,68.84,68.86,17862.0,53.5344,53.55,53.5266,53.5422,17862.0
2016-10-10 14:45:00,68.87,68.89,68.82,68.83,16629.0,53.55,53.5655,53.5111,53.5189,16629.0
2016-10-10 14:50:00,68.83,68.85,68.82,68.82,18838.0,53.5189,53.5344,53.5111,53.5111,18838.0
2016-10-10 14:55:00,68.82,68.83,68.79,68.81,26150.0,53.5111,53.5189,53.4878,53.5033,26150.0
2016-10-10 15:00:00,68.81,68.87,68.81,68.86,12454.0,53.5033,53.55,53.5033,53.5422,12454.0
2016-10-10 15:05:00,68.86,68.87,68.84,68.86,13869.0,53.5422,53.55,53.5266,53.5422,13869.0
2016-10-10 15:10:00,68.87,68.87,68.85,68.85,11813.0,53.55,53.55,53.5344,53.5344,11813.0
2016-10-10 15:15:00,68.85,68.86,68.84,68.84,14931.0,53.5344,53.5422,53.5266,53.5266,14931.0
2016-10-10 15:20:00,68.85,68.88,68.84,68.87,19632.0,53.5344,53.5578,53.5266,53.55,19632.0
2016-10-10 15:25:00,68.86,68.88,68.85,68.86,17037.0,53.5422,53.5578,53.5344,53.5422,17037.0
2016-10-10 15:30:00,68.86,68.86,68.78,68.8,34676.0,53.5422,53.5422,53.48,53.4955,34676.0
2016-10-10 15:35:00,68.81,68.83,68.79,68.8,34701.0,53.5033,53.5189,53.4878,53.4955,34701.0
2016-10-10 15:40:00,68.78,68.8,68.78,68.78,49919.0,53.48,53.4955,53.48,53.48,49919.0
2016-10-10 15:45:00,68.79,68.82,68.78,68.8,71521.0,53.4878,53.5111,53.48,53.4955,71521.0
2016-10-10 15:50:00,68.8,68.82,68.79,68.81,76256.0,53.4955,53.5111,53.4878,53.5033,76256.0
2016-10-10 15:55:00,68.81,68.89,68.81,68.85,204336.0,53.5033,53.5655,53.5033,53.5344,204336.0
2016-10-11 09:30:00,68.79,68.89,68.71,68.73,43180.0,53.4878,53.5655,53.4256,53.4411,43180.0
2016-10-11 09:35:00,68.78,68.92,68.77,68.81,20704.0,53.48,53.5889,53.4722,53.5033,20704.0
2016-10-11 09:40:00,68.82,69.02,68.82,69.02,18428.0,53.5111,53.6666,53.5111,53.6666,18428.0
2016-10-11 09:45:00,69.02,69.02,68.91,68.97,19615.0,53.6666,53.6666,53.5811,53.6277,19615.0
2016-10-11 09:50:00,68.95,68.96,68.86,68.91,31523.0,53.6122,53.62,53.5422,53.5811,31523.0
2016-10-11 09:55:00,68.91,68.92,68.84,68.87,20463.0,53.5811,53.5889,53.5266,53.55,20463.0
2016-10-11 10:00:00,68.87,68.91,68.81,68.84,12562.0,53.55,53.5811,53.5033,53.5266,12562.0
2016-10-11 10:05:00,68.82,68.84,68.75,68.81,19324.0,53.5111,53.5266,53.4567,53.5033,19324.0
2016-10-11 10:10:00,68.81,68.82,68.6,68.61,26327.0,53.5033,53.5111,53.34,53.3478,26327.0
2016-10-11 10:15:00,68.6,68.64,68.55,68.56,45158.0,53.34,53.3711,53.3012,53.3089,45158.0
2016-10-11 10:20:00,68.56,68.58,68.51,68.51,28325.0,53.3089,53.3245,53.2701,53.2701,28325.0
2016-10-11 10:25:00,68.51,68.64,68.5,68.62,30982.0,53.2701,53.3711,53.2623,53.3556,30982.0
2016-10-11 10:30:00,68.62,68.73,68.61,68.65,48394.0,53.3556,53.4411,53.3478,53.3789,48394.0
2016-10-11 10:35:00,68.64,68.66,68.52,68.53,38647.0,53.3711,53.3867,53.2778,53.2856,38647.0
2016-10-11 10:40:00,68.52,68.53,68.47,68.49,20831.0,53.2778,53.2856,53.239,53.2545,20831.0
2016-10-11 10:45:00,68.47,68.59,68.47,68.58,23703.0,53.239,53.3323,53.239,53.3245,23703.0
2016-10-11 10:50:00,68.58,68.6,68.51,68.56,36006.0,53.3245,53.34,53.2701,53.3089,36006.0
2016-10-11 10:55:00,68.57,68.59,68.52,68.53,30435.0,53.3167,53.3323,53.2778,53.2856,30435.0
2016-10-11 11:00:00,68.54,68.55,68.43,68.44,24541.0,53.2934,53.3012,53.2079,53.2156,24541.0
2016-10-11 11:05:00,68.43,68.49,68.43,68.46,17598.0,53.2079,53.2545,53.2079,53.2312,17598.0
2016-10-11 11:10:00,68.47,68.51,68.46,68.47,25319.0,53.239,53.2701,53.2312,53.239,25319.0
2016-10-11 11:15:00,68.47,68.47,68.39,68.45,26402.0,53.239,53.239,53.1768,53.2234,26402.0
2016-10-11 11:20:00,68.45,68.48,68.4,68.48,14704.0,53.2234,53.2467,53.1845,53.2467,14704.0
2016-10-11 11:25:00,68.48,68.51,68.37,68.38,37274.0,53.2467,53.2701,53.1612,53.169,37274.0
2016-10-11 11:30:00,68.39,68.52,68.38,68.52,34031.0,53.1768,53.2778,53.169,53.2778,34031.0
2016-10-11 11:35:00,68.52,68.53,68.44,68.48,20952.0,53.2778,53.2856,53.2156,53.2467,20952.0
2016-10-11 11:40:00,68.47,68.52,68.41,68.51,40898.0,53.239,53.2778,53.1923,53.2701,40898.0
2016-10-11 11:45:00,68.51,68.51,68.42,68.44,20567.0,53.2701,53.2701,53.2001,53.2156,20567.0
2016-10-11 11:50:00,68.44,68.45,68.42,68.44,19584.0,53.2156,53.2234,53.2001,53.2156,19584.0
2016-10-11 11:55:00,68.44,68.51,68.43,68.49,22244.0,53.2156,53.2701,53.2079,53.2545,22244.0
2016-10-11 12:00:00,68.5,68.53,68.48,68.49,26720.0,53.2623,53.2856,53.2467,53.2545,26720.0
2016-10-11 12:05:00,68.5,68.52,68.47,68.5,30326.0,53.2623,53.2778,53.239,53.2623,30326.0
2016-10-11 12:10:00,68.5,68.52,68.49,68.52,10193.0,53.2623,53.2778,53.2545,53.2778,10193.0
2016-10-11 12:15:00,68.52,68.56,68.46,68.5,35536.0,53.2778,53.3089,53.2312,53.2623,35536.0
2016-10-11 12:20:00,68.5,68.53,68.49,68.53,24639.0,53.2623,53.2856,53.2545,53.2856,24639.0
2016-10-11 12:25:00,68.53,68.58,68.52,68.57,16172.0,53.2856,53.3245,53.2778,53.3167,16172.0
2016-10-11 12:30:00,68.57,68.59,68.56,68.58,11992.0,53.3167,53.3323,53.3089,53.3245,11992.0
2016-10-11 12:35:00,68.58,68.58,68.48,68.56,36034.0,53.3245,53.3245,53.2467,53.3089,36034.0
2016-10-11 12:40:00,68.56,68.61,68.55,68.6,18752.0,53.3089,53.3478,53.3012,53.34,18752.0
2016-10-11 12:45:00,68.6,68.64,68.6,68.64,19719.0,53.34,53.3711,53.34,53.3711,19719.0
2016-10-11 12:50:00,68.62,68.69,68.62,68.68,15864.0,53.3556,53.41,53.3556,53.4022,15864.0
2016-10-11 12:55:00,68.67,68.68,68.64,68.66,8573.0,53.3945,53.4022,53.3711,53.3867,8573.0
2016-10-11 13:00:00,68.66,68.69,68.62,68.69,14602.0,53.3867,53.41,53.3556,53.41,14602.0
2016-10-11 13:05:00,68.69,68.75,68.67,68.73,15885.0,53.41,53.4567,53.3945,53.4411,15885.0
2016-10-11 13:10:00,68.73,68.74,68.64,68.66,25083.0,53.4411,53.4489,53.3711,53.3867,25083.0
2016-10-11 13:15:00,68.66,68.7,68.63,68.68,20813.0,53.3867,53.4178,53.3634,53.4022,20813.0
2016-10-11 13:20:00,68.67,68.71,68.63,68.65,11160.0,53.3945,53.4256,53.3634,53.3789,11160.0
2016-10-11 13:25:00,68.64,68.73,68.64,68.72,13868.0,53.3711,53.4411,53.3711,53.4333,13868.0
2016-10-11 13:30:00,68.72,68.72,68.63,68.7,20909.0,53.4333,53.4333,53.3634,53.4178,20909.0
2016-10-11 13:35:00,68.7,68.73,68.68,68.69,70773.0,53.4178,53.4411,53.4022,53.41,70773.0
2016-10-11 13:40:00,68.68,68.69,68.57,68.57,16000.0,53.4022,53.41,53.3167,53.3167,16000.0
2016-10-11 13:45:00,68.58,68.59,68.47,68.47,23500.0,53.3245,53.3323,53.239,53.239,23500.0
2016-10-11 13:50:00,68.47,68.5,68.39,68.39,34902.0,53.239,53.2623,53.1768,53.1768,34902.0
2016-10-11 13:55:00,68.4,68.4,68.35,68.35,32339.0,53.1845,53.1845,53.1456,53.1456,32339.0
2016-10-11 14:00:00,68.35,68.41,68.35,68.4,37667.0,53.1456,53.1923,53.1456,53.1845,37667.0
2016-10-11 14:05:00,68.4,68.47,68.37,68.47,25034.0,53.1845,53.239,53.1612,53.239,25034.0
2016-10-11 14:10:00,68.47,68.5,68.4,68.43,31303.0,53.239,53.2623,53.1845,53.2079,31303.0
2016-10-11 14:15:00,68.43,68.44,68.33,68.35,22936.0,53.2079,53.2156,53.1301,53.1456,22936.0
2016-10-11 14:20:00,68.35,68.37,68.33,68.36,17297.0,53.1456,53.1612,53.1301,53.1534,17297.0
2016-10-11 14:25:00,68.37,68.41,68.36,68.41,34071.0,53.1612,53.1923,53.1534,53.1923,34071.0
2016-10-11 14:30:00,68.41,68.41,68.35,68.36,22431.0,53.1923,53.1923,53.1456,53.1534,22431.0
2016-10-11 14:35:00,68.37,68.43,68.36,68.42,32906.0,53.1612,53.2079,53.1534,53.2001,32906.0
2016-10-11 14:40:00,68.43,68.45,68.41,68.44,28660.0,53.2079,53.2234,53.1923,53.2156,28660.0
2016-10-11 14:45:00,68.44,68.49,68.43,68.45,29842.0,53.2156,53.2545,53.2079,53.2234,29842.0
2016-10-11 14:50:00,68.45,68.45,68.32,68.34,18494.0,53.2234,53.2234,53.1223,53.1379,18494.0
2016-10-11 14:55:00,68.34,68.38,68.3,68.3,38853.0,53.1379,53.169,53.1068,53.1068,38853.0
2016-10-11 15:00:00,68.31,68.34,68.29,68.32,27861.0,53.1145,53.1379,53.099,53.1223,27861.0
2016-10-11 15:05:00,68.32,68.32,68.28,68.31,38272.0,53.1223,53.1223,53.0912,53.1145,38272.0
2016-10-11 15:10:00,68.31,68.35,68.31,68.35,36774.0,53.1145,53.1456,53.1145,53.1456,36774.0
2016-10-11 15:15:00,68.34,68.36,68.31,68.35,41024.0,53.1379,53.1534,53.1145,53.1456,41024.0
2016-10-11 15:20:00,68.36,68.45,68.36,68.43,42618.0,53.1534,53.2234,53.1534,53.2079,42618.0
2016-10-11 15:25:00,68.43,68.43,68.38,68.39,34174.0,53.2079,53.2079,53.169,53.1768,34174.0
2016-10-11 15:30:00,68.39,68.43,68.37,68.39,50778.0,53.1768,53.2079,53.1612,53.1768,50778.0
2016-10-11 15:35:00,68.4,68.44,68.36,68.4,82362.0,53.1845,53.2156,53.1534,53.1845,82362.0
2016-10-11 15:40:00,68.4,68.46,68.39,68.43,74172.0,53.1845,53.2312,53.1768,53.2079,74172.0
2016-10-11 15:45:00,68.42,68.45,68.41,68.41,93048.0,53.2001,53.2234,53.1923,53.1923,93048.0
2016-10-11 15:50:00,68.42,68.42,68.34,68.35,99556.0,53.2001,53.2001,53.1379,53.1456,99556.0
2016-10-11 15:55:00,68.35,68.43,68.32,68.41,172174.0,53.1456,53.2079,53.1223,53.1923,172174.0
2016-10-12 09:30:00,68.46,68.51,68.4,68.44,79475.0,53.2312,53.2701,53.1845,53.2156,79475.0
2016-10-12 09:35:00,68.42,68.55,68.42,68.55,19079.0,53.2001,53.3012,53.2001,53.3012,19079.0
2016-10-12 09:40:00,68.53,68.55,68.38,68.49,24237.0,53.2856,53.3012,53.169,53.2545,24237.0
2016-10-12 09:45:00,68.48,68.49,68.39,68.41,14910.0,53.2467,53.2545,53.1768,53.1923,14910.0
2016-10-12 09:50:00,68.4,68.52,68.4,68.49,40557.0,53.1845,53.2778,53.1845,53.2545,40557.0
2016-10-12 09:55:00,68.48,68.53,68.4,68.5,103990.0,53.2467,53.2856,53.1845,53.2623,103990.0
2016-10-12 10:00:00,68.5,68.55,68.47,68.49,29216.0,53.2623,53.3012,53.239,53.2545,29216.0
2016-10-12 10:05:00,68.5,68.55,68.49,68.53,26246.0,53.2623,53.3012,53.2545,53.2856,26246.0
2016-10-12 10:10:00,68.53,68.56,68.41,68.46,19877.0,53.2856,53.3089,53.1923,53.2312,19877.0
2016-10-12 10:15:00,68.47,68.51,68.41,68.46,21285.0,53.239,53.2701,53.1923,53.2312,21285.0
2016-10-12 10:20:00,68.45,68.49,68.41,68.41,24360.0,53.2234,53.2545,53.1923,53.1923,24360.0
2016-10-12 10:25:00,68.41,68.46,68.35,68.35,31570.0,53.1923,53.2312,53.1456,53.1456,31570.0
2016-10-12 10:30:00,68.36,68.37,68.31,68.32,28431.0,53.1534,53.1612,53.1145,53.1223,28431.0
2016-10-12 10:35:00,68.32,68.32,68.25,68.26,49192.0,53.1223,53.1223,53.0679,53.0757,49192.0
2016-10-12 10:40:00,68.25,68.33,68.22,68.3,34304.0,53.0679,53.1301,53.0446,53.1068,34304.0
2016-10-12 10:45:00,68.3,68.32,68.14,68.15,56237.0,53.1068,53.1223,52.9824,52.9901,56237.0
2016-10-12 10:50:00,68.15,68.16,68.0,68.12,94450.0,52.9901,52.9979,52.8735,52.9668,94450.0
2016-10-12 10:55:00,68.12,68.21,68.12,68.2,22958.0,52.9668,53.0368,52.9668,53.029,22958.0
2016-10-12 11:00:00,68.2,68.31,68.2,68.22,41209.0,53.029,53.1145,53.029,53.0446,41209.0
2016-10-12 11:05:00,68.22,68.3,68.21,68.27,31629.0,53.0446,53.1068,53.0368,53.0834,31629.0
2016-10-12 11:10:00,68.27,68.27,68.17,68.17,48032.0,53.0834,53.0834,53.0057,53.0057,48032.0
2016-10-12 11:15:00,68.17,68.21,68.1,68.12,35091.0,53.0057,53.0368,52.9513,52.9668,35091.0
2016-10-12 11:20:00,68.11,68.18,68.08,68.14,35894.0,52.959,53.0135,52.9357,52.9824,35894.0
2016-10-12 11:25:00,68.13,68.14,68.1,68.13,26312.0,52.9746,52.9824,52.9513,52.9746,26312.0
2016-10-12 11:30:00,68.13,68.15,68.11,68.14,70588.0,52.9746,52.9901,52.959,52.9824,70588.0
2016-10-12 11:35:00,68.14,68.2,68.09,68.09,76555.0,52.9824,53.029,52.9435,52.9435,76555.0
2016-10-12 11:40:00,68.1,68.15,68.07,68.08,38387.0,52.9513,52.9901,52.9279,52.9357,38387.0
2016-10-12 11:45:00,68.08,68.1,68.04,68.06,36982.0,52.9357,52.9513,52.9046,52.9202,36982.0
2016-10-12 11:50:00,68.06,68.1,68.03,68.1,18083.0,52.9202,52.9513,52.8968,52.9513,18083.0
2016-10-12 11:55:00,68.09,68.14,68.09,68.12,24430.0,52.9435,52.9824,52.9435,52.9668,24430.0
2016-10-12 12:00:00,68.12,68.17,68.11,68.14,37824.0,52.9668,53.0057,52.959,52.9824,37824.0
2016-10-12 12:05:00,68.15,68.16,68.11,68.13,39205.0,52.9901,52.9979,52.959,52.9746,39205.0
2016-10-12 12:10:00,68.12,68.13,68.04,68.05,70478.0,52.9668,52.9746,52.9046,52.9124,70478.0
2016-10-12 12:15:00,68.05,68.13,68.04,68.09,56803.0,52.9124,52.9746,52.9046,52.9435,56803.0
2016-10-12 12:20:00,68.12,68.14,68.09,68.09,48426.0,52.9668,52.9824,52.9435,52.9435,48426.0
2016-10-12 12:25:00,68.1,68.1,68.07,68.08,15521.0,52.9513,52.9513,52.9279,52.9357,15521.0
2016-10-12 12:30:00,68.08,68.08,68.04,68.06,41889.0,52.9357,52.9357,52.9046,52.9202,41889.0
2016-10-12 12:35:00,68.06,68.09,68.06,68.07,28873.0,52.9202,52.9435,52.9202,52.9279,28873.0
2016-10-12 12:40:00,68.07,68.11,68.05,68.08,31943.0,52.9279,52.959,52.9124,52.9357,31943.0
2016-10-12 12:45:00,68.08,68.11,68.07,68.09,18029.0,52.9357,52.959,52.9279,52.9435,18029.0
2016-10-12 12:50:00,68.09,68.14,68.08,68.1,20645.0,52.9435,52.9824,52.9357,52.9513,20645.0
2016-10-12 12:55:00,68.09,68.11,68.09,68.1,13672.0,52.9435,52.959,52.9435,52.9513,13672.0
2016-10-12 13:00:00,68.11,68.11,68.03,68.03,38517.0,52.959,52.959,52.8968,52.8968,38517.0
2016-10-12 13:05:00,68.03,68.06,68.0,68.0,50976.0,52.8968,52.9202,52.8735,52.8735,50976.0
2016-10-12 13:10:00,68.01,68.01,67.98,68.01,43184.0,52.8813,52.8813,52.858,52.8813,43184.0
2016-10-12 13:15:00,68.01,68.03,67.99,68.0,42004.0,52.8813,52.8968,52.8657,52.8735,42004.0
2016-10-12 13:20:00,68.0,68.05,67.97,68.0,42247.0,52.8735,52.9124,52.8502,52.8735,42247.0
2016-10-12 13:25:00,68.0,68.02,67.96,67.98,35668.0,52.8735,52.8891,52.8424,52.858,35668.0
2016-10-12 13:30:00,67.98,68.04,67.98,68.03,49851.0,52.858,52.9046,52.858,52.8968,49851.0
2016-10-12 13:35:00,68.03,68.05,68.0,68.04,33927.0,52.8968,52.9124,52.8735,52.9046,33927.0
2016-10-12 13:40:00,68.05,68.11,68.04,68.08,26643.0,52.9124,52.959,52.9046,52.9357,26643.0
2016-10-12 13:45:00,68.09,68.1,68.08,68.09,18474.0,52.9435,52.9513,52.9357,52.9435,18474.0
2016-10-12 13:50:00,68.09,68.09,68.07,68.09,39720.0,52.9435,52.9435,52.9279,52.9435,39720.0
2016-10-12 13:55:00,68.08,68.1,68.07,68.09,33507.0,52.9357,52.9513,52.9279,52.9435,33507.0
2016-10-12 14:00:00,68.08,68.13,67.96,67.97,69314.0,52.9357,52.9746,52.8424,52.8502,69314.0
2016-10-12 14:05:00,67.97,68.01,67.96,67.99,48162.0,52.8502,52.8813,52.8424,52.8657,48162.0
2016-10-12 14:10:00,67.99,68.04,67.98,68.01,51587.0,52.8657,52.9046,52.858,52.8813,51587.0
2016-10-12 14:15:00,68.01,68.05,68.0,68.02,35408.0,52.8813,52.9124,52.8735,52.8891,35408.0
2016-10-12 14:20:00,68.02,68.06,68.01,68.04,23720.0,52.8891,52.9202,52.8813,52.9046,23720.0
2016-10-12 14:25:00,68.04,68.06,68.01,68.02,27244.0,52.9046,52.9202,52.8813,52.8891,27244.0
2016-10-12 14:30:00,68.02,68.07,68.02,68.06,24789.0,52.8891,52.9279,52.8891,52.9202,24789.0
2016-10-12 14:35:00,68.05,68.07,68.03,68.04,55704.0,52.9124,52.9279,52.8968,52.9046,55704.0
2016-10-12 14:40:00,68.03,68.05,68.0,68.02,27623.0,52.8968,52.9124,52.8735,52.8891,27623.0
2016-10-12 14:45:00,68.03,68.03,67.97,68.03,33274.0,52.8968,52.8968,52.8502,52.8968,33274.0
2016-10-12 14:50:00,68.03,68.07,68.0,68.06,35609.0,52.8968,52.9279,52.8735,52.9202,35609.0
2016-10-12 14:55:00,68.06,68.07,68.0,68.0,45950.0,52.9202,52.9279,52.8735,52.8735,45950.0
2016-10-12 15:00:00,67.99,67.99,67.91,67.92,62562.0,52.8657,52.8657,52.8035,52.8113,62562.0
2016-10-12 15:05:00,67.92,67.93,67.89,67.89,79976.0,52.8113,52.8191,52.788,52.788,79976.0
2016-10-12 15:10:00,67.9,67.94,67.89,67.93,51974.0,52.7958,52.8269,52.788,52.8191,51974.0
2016-10-12 15:15:00,67.93,67.98,67.93,67.98,39114.0,52.8191,52.858,52.8191,52.858,39114.0
2016-10-12 15:20:00,67.98,67.98,67.96,67.97,38651.0,52.858,52.858,52.8424,52.8502,38651.0
2016-10-12 15:25:00,67.97,67.97,67.9,67.9,47068.0,52.8502,52.8502,52.7958,52.7958,47068.0
2016-10-12 15:30:00,67.9,67.9,67.83,67.85,89871.0,52.7958,52.7958,52.7413,52.7569,89871.0
2016-10-12 15:35:00,67.85,67.92,67.85,67.88,129379.0,52.7569,52.8113,52.7569,52.7802,129379.0
2016-10-12 15:40:00,67.88,67.93,67.87,67.88,88248.0,52.7802,52.8191,52.7724,52.7802,88248.0
2016-10-12 15:45:00,67.87,67.92,67.85,67.88,113481.0,52.7724,52.8113,52.7569,52.7802,113481.0
2016-10-12 15:50:00,67.89,67.9,67.81,67.84,146439.0,52.788,52.7958,52.7258,52.7491,146439.0
2016-10-12 15:55:00,67.84,67.89,67.81,67.83,201610.0,52.7491,52.788,52.7258,52.7413,201610.0
2016-10-13 09:30:00,67.67,67.73,67.49,67.62,93579.0,52.6169,52.6636,52.477,52.578,93579.0
2016-10-13 09:35:00,67.6,67.68,67.54,67.67,79504.0,52.5625,52.6247,52.5158,52.6169,79504.0
2016-10-13 09:40:00,67.67,67.68,67.5,67.51,63307.0,52.6169,52.6247,52.4847,52.4925,63307.0
2016-10-13 09:45:00,67.52,67.53,67.39,67.49,64559.0,52.5003,52.5081,52.3992,52.477,64559.0
2016-10-13 09:50:00,67.5,67.5,67.36,67.37,42939.0,52.4847,52.4847,52.3759,52.3836,42939.0
2016-10-13 09:55:00,67.36,67.42,67.31,67.42,47587.0,52.3759,52.4225,52.337,52.4225,47587.0
2016-10-13 10:00:00,67.41,67.43,67.35,67.42,53253.0,52.4148,52.4303,52.3681,52.4225,53253.0
2016-10-13 10:05:00,67.42,67.45,67.4,67.43,53066.0,52.4225,52.4459,52.407,52.4303,53066.0
2016-10-13 10:10:00,67.43,67.54,67.42,67.53,58507.0,52.4303,52.5158,52.4225,52.5081,58507.0
2016-10-13 10:15:00,67.53,67.6,67.52,67.56,47692.0,52.5081,52.5625,52.5003,52.5314,47692.0
2016-10-13 10:20:00,67.57,67.67,67.56,67.67,27272.0,52.5392,52.6169,52.5314,52.6169,27272.0
2016-10-13 10:25:00,67.67,67.71,67.59,67.61,35185.0,52.6169,52.648,52.5547,52.5703,35185.0
2016-10-13 10:30:00,67.6,67.66,67.57,67.66,22060.0,52.5625,52.6091,52.5392,52.6091,22060.0
2016-10-13 10:35:00,67.66,67.79,67.66,67.77,31361.0,52.6091,52.7102,52.6091,52.6947,31361.0
2016-10-13 10:40:00,67.78,67.9,67.77,67.88,39277.0,52.7024,52.7958,52.6947,52.7802,39277.0
2016-10-13 10:45:00,67.88,67.88,67.73,67.73,63200.0,52.7802,52.7802,52.6636,52.6636,63200.0
2016-10-13 10:50:00,67.73,67.78,67.7,67.71,23934.0,52.6636,52.7024,52.6402,52.648,23934.0
2016-10-13 10:55:00,67.7,67.77,67.66,67.76,29854.0,52.6402,52.6947,52.6091,52.6869,29854.0
2016-10-13 11:00:00,67.75,67.8,67.68,67.68,37400.0,52.6791,52.718,52.6247,52.6247,37400.0
2016-10-13 11:05:00,67.69,67.8,67.68,67.77,22421.0,52.6325,52.718,52.6247,52.6947,22421.0
2016-10-13 11:10:00,67.77,67.8,67.73,67.79,15489.0,52.6947,52.718,52.6636,52.7102,15489.0
2016-10-13 11:15:00,67.79,67.86,67.75,67.86,23861.0,52.7102,52.7646,52.6791,52.7646,23861.0
2016-10-13 11:20:00,67.86,67.95,67.84,67.95,44173.0,52.7646,52.8346,52.7491,52.8346,44173.0
2016-10-13 11:25:00,67.95,67.99,67.9,67.92,11972.0,52.8346,52.8657,52.7958,52.8113,11972.0
2016-10-13 11:30:00,67.92,68.05,67.92,68.03,17660.0,52.8113,52.9124,52.8113,52.8968,17660.0
2016-10-13 11:35:00,68.02,68.03,67.9,67.9,20122.0,52.8891,52.8968,52.7958,52.7958,20122.0
2016-10-13 11:40:00,67.9,67.99,67.9,67.97,43988.0,52.7958,52.8657,52.7958,52.8502,43988.0
2016-10-13 11:45:00,67.99,68.01,67.93,67.97,18232.0,52.8657,52.8813,52.8191,52.8502,18232.0
2016-10-13 11:50:00,67.96,68.0,67.95,67.99,20434.0,52.8424,52.8735,52.8346,52.8657,20434.0
2016-10-13 11:55:00,67.98,68.05,67.96,68.04,15084.0,52.858,52.9124,52.8424,52.9046,15084.0
2016-10-13 12:00:00,68.04,68.04,67.96,68.03,11662.0,52.9046,52.9046,52.8424,52.8968,11662.0
2016-10-13 12:05:00,68.02,68.04,67.99,68.01,16820.0,52.8891,52.9046,52.8657,52.8813,16820.0
2016-10-13 12:10:00,68.01,68.03,67.97,68.01,26053.0,52.8813,52.8968,52.8502,52.8813,26053.0
2016-10-13 12:15:00,68.0,68.02,67.94,67.94,16104.0,52.8735,52.8891,52.8269,52.8269,16104.0
2016-10-13 12:20:00,67.96,67.96,67.92,67.95,13376.0,52.8424,52.8424,52.8113,52.8346,13376.0
2016-10-13 12:25:00,67.94,67.97,67.92,67.94,11154.0,52.8269,52.8502,52.8113,52.8269,11154.0
2016-10-13 12:30:00,67.93,67.97,67.91,67.97,19977.0,52.8191,52.8502,52.8035,52.8502,19977.0
2016-10-13 12:35:00,67.96,68.11,67.95,68.08,28132.0,52.8424,52.959,52.8346,52.9357,28132.0
2016-10-13 12:40:00,68.08,68.11,68.04,68.06,18873.0,52.9357,52.959,52.9046,52.9202,18873.0
2016-10-13 12:45:00,68.06,68.11,68.06,68.11,11512.0,52.9202,52.959,52.9202,52.959,11512.0
2016-10-13 12:50:00,68.1,68.12,68.06,68.07,11629.0,52.9513,52.9668,52.9202,52.9279,11629.0
2016-10-13 12:55:00,68.06,68.09,68.06,68.08,11710.0,52.9202,52.9435,52.9202,52.9357,11710.0
2016-10-13 13:00:00,68.07,68.15,68.06,68.12,29209.0,52.9279,52.9901,52.9202,52.9668,29209.0
2016-10-13 13:05:00,68.11,68.15,68.09,68.15,11861.0,52.959,52.9901,52.9435,52.9901,11861.0
2016-10-13 13:10:00,68.15,68.15,68.06,68.06,11944.0,52.9901,52.9901,52.9202,52.9202,11944.0
2016-10-13 13:15:00,68.07,68.13,68.06,68.12,10662.0,52.9279,52.9746,52.9202,52.9668,10662.0
2016-10-13 13:20:00,68.11,68.13,68.09,68.11,17336.0,52.959,52.9746,52.9435,52.959,17336.0
2016-10-13 13:25:00,68.11,68.11,68.03,68.04,14061.0,52.959,52.959,52.8968,52.9046,14061.0
2016-10-13 13:30:00,68.03,68.05,67.99,68.01,18811.0,52.8968,52.9124,52.8657,52.8813,18811.0
2016-10-13 13:35:00,68.01,68.02,67.92,67.95,32840.0,52.8813,52.8891,52.8113,52.8346,32840.0
2016-10-13 13:40:00,67.95,68.04,67.94,68.04,15676.0,52.8346,52.9046,52.8269,52.9046,15676.0
2016-10-13 13:45:00,68.05,68.07,68.02,68.02,11067.0,52.9124,52.9279,52.8891,52.8891,11067.0
2016-10-13 13:50:00,68.02,68.15,68.02,68.1,16296.0,52.8891,52.9901,52.8891,52.9513,16296.0
2016-10-13 13:55:00,68.11,68.15,68.1,68.13,15495.0,52.959,52.9901,52.9513,52.9746,15495.0
2016-10-13 14:00:00,68.13,68.16,68.1,68.14,17926.0,52.9746,52.9979,52.9513,52.9824,17926.0
2016-10-13 14:05:00,68.15,68.15,68.12,68.14,16352.0,52.9901,52.9901,52.9668,52.9824,16352.0
2016-10-13 14:10:00,68.13,68.14,68.12,68.13,14088.0,52.9746,52.9824,52.9668,52.9746,14088.0
2016-10-13 14:15:00,68.13,68.14,68.12,68.12,18382.0,52.9746,52.9824,52.9668,52.9668,18382.0
2016-10-13 14:20:00,68.12,68.13,68.09,68.09,24669.0,52.9668,52.9746,52.9435,52.9435,24669.0
2016-10-13 14:25:00,68.09,68.11,68.04,68.08,30684.0,52.9435,52.959,52.9046,52.9357,30684.0
2016-10-13 14:30:00,68.08,68.14,68.08,68.09,18588.0,52.9357,52.9824,52.9357,52.9435,18588.0
2016-10-13 14:35:00,68.09,68.14,68.06,68.09,19754.0,52.9435,52.9824,52.9202,52.9435,19754.0
2016-10-13 14:40:00,68.1,68.1,68.03,68.05,17968.0,52.9513,52.9513,52.8968,52.9124,17968.0
2016-10-13 14:45:00,68.06,68.11,68.05,68.1,30015.0,52.9202,52.959,52.9124,52.9513,30015.0
2016-10-13 14:50:00,68.1,68.14,68.06,68.14,15142.0,52.9513,52.9824,52.9202,52.9824,15142.0
2016-10-13 14:55:00,68.14,68.18,68.12,68.13,18405.0,52.9824,53.0135,52.9668,52.9746,18405.0
2016-10-13 15:00:00,68.13,68.14,68.09,68.13,18972.0,52.9746,52.9824,52.9435,52.9746,18972.0
2016-10-13 15:05:00,68.13,68.14,68.1,68.13,20867.0,52.9746,52.9824,52.9513,52.9746,20867.0
2016-10-13 15:10:00,68.14,68.15,68.09,68.09,20496.0,52.9824,52.9901,52.9435,52.9435,20496.0
2016-10-13 15:15:00,68.08,68.1,68.06,68.07,24055.0,52.9357,52.9513,52.9202,52.9279,24055.0
2016-10-13 15:20:00,68.06,68.08,68.04,68.07,34870.0,52.9202,52.9357,52.9046,52.9279,34870.0
2016-10-13 15:25:00,68.08,68.08,68.03,68.07,44509.0,52.9357,52.9357,52.8968,52.9279,44509.0
2016-10-13 15:30:00,68.07,68.11,68.05,68.11,49382.0,52.9279,52.959,52.9124,52.959,49382.0
2016-10-13 15:35:00,68.11,68.14,67.98,67.99,62053.0,52.959,52.9824,52.858,52.8657,62053.0
2016-10-13 15:40:00,67.99,67.99,67.91,67.91,66681.0,52.8657,52.8657,52.8035,52.8035,66681.0
2016-10-13 15:45:00,67.91,67.92,67.88,67.89,126150.0,52.8035,52.8113,52.7802,52.788,126150.0
2016-10-13 15:50:00,67.89,67.92,67.84,67.86,117409.0,52.788,52.8113,52.7491,52.7646,117409.0
2016-10-13 15:55:00,67.85,67.91,67.78,67.91,272913.0,52.7569,52.8035,52.7024,52.8035,272913.0
2016-10-14 09:30:00,67.9,68.11,67.76,67.83,93812.0,52.7958,52.959,52.6869,52.7413,93812.0
2016-10-14 09:35:00,67.8,67.95,67.74,67.78,33865.0,52.718,52.8346,52.6713,52.7024,33865.0
2016-10-14 09:40:00,67.78,68.07,67.71,68.06,48804.0,52.7024,52.9279,52.648,52.9202,48804.0
2016-10-14 09:45:00,68.07,68.28,68.05,68.18,107355.0,52.9279,53.0912,52.9124,53.0135,107355.0
2016-10-14 09:50:00,68.19,68.2,68.07,68.19,80220.0,53.0212,53.029,52.9279,53.0212,80220.0
2016-10-14 09:55:00,68.2,68.25,68.16,68.22,43382.0,53.029,53.0679,52.9979,53.0446,43382.0
2016-10-14 10:00:00,68.2,68.24,68.13,68.14,53648.0,53.029,53.0601,52.9746,52.9824,53648.0
2016-10-14 10:05:00,68.14,68.31,68.14,68.3,43184.0,52.9824,53.1145,52.9824,53.1068,43184.0
2016-10-14 10:10:00,68.3,68.37,68.21,68.34,39936.0,53.1068,53.1612,53.0368,53.1379,39936.0
2016-10-14 10:15:00,68.34,68.37,68.23,68.25,79250.0,53.1379,53.1612,53.0523,53.0679,79250.0
2016-10-14 10:20:00,68.25,68.39,68.24,68.29,54995.0,53.0679,53.1768,53.0601,53.099,54995.0
2016-10-14 10:25:00,68.29,68.3,68.25,68.28,29786.0,53.099,53.1068,53.0679,53.0912,29786.0
2016-10-14 10:30:00,68.27,68.33,68.25,68.25,21684.0,53.0834,53.1301,53.0679,53.0679,21684.0
2016-10-14 10:35:00,68.24,68.4,68.23,68.34,20989.0,53.0601,53.1845,53.0523,53.1379,20989.0
2016-10-14 10:40:00,68.34,68.4,68.32,68.39,20214.0,53.1379,53.1845,53.1223,53.1768,20214.0
2016-10-14 10:45:00,68.39,68.4,68.25,68.26,67081.0,53.1768,53.1845,53.0679,53.0757,67081.0
2016-10-14 10:50:00,68.27,68.28,68.18,68.19,14204.0,53.0834,53.0912,53.0135,53.0212,14204.0
2016-10-14 10:55:00,68.19,68.22,68.12,68.15,30561.0,53.0212,53.0446,52.9668,52.9901,30561.0
2016-10-14 11:00:00,68.16,68.19,68.11,68.12,20724.0,52.9979,53.0212,52.959,52.9668,20724.0
2016-10-14 11:05:00,68.12,68.14,68.04,68.08,34762.0,52.9668,52.9824,52.9046,52.9357,34762.0
2016-10-14 11:10:00,68.08,68.11,68.06,68.08,31274.0,52.9357,52.959,52.9202,52.9357,31274.0
2016-10-14 11:15:00,68.08,68.2,68.08,68.2,25499.0,52.9357,53.029,52.9357,53.029,25499.0
2016-10-14 11:20:00,68.2,68.31,68.19,68.28,34539.0,53.029,53.1145,53.0212,53.0912,34539.0
2016-10-14 11:25:00,68.27,68.27,68.2,68.21,21171.0,53.0834,53.0834,53.029,53.0368,21171.0
2016-10-14 11:30:00,68.2,68.24,68.15,68.2,20259.0,53.029,53.0601,52.9901,53.029,20259.0
2016-10-14 11:35:00,68.2,68.28,68.18,68.27,31787.0,53.029,53.0912,53.0135,53.0834,31787.0
2016-10-14 11:40:00,68.25,68.27,68.2,68.2,16728.0,53.0679,53.0834,53.029,53.029,16728.0
2016-10-14 11:45:00,68.2,68.23,68.11,68.15,21733.0,53.029,53.0523,52.959,52.9901,21733.0
2016-10-14 11:50:00,68.15,68.25,68.14,68.24,23073.0,52.9901,53.0679,52.9824,53.0601,23073.0
2016-10-14 11:55:00,68.24,68.27,68.2,68.2,19259.0,53.0601,53.0834,53.029,53.029,19259.0
2016-10-14 12:00:00,68.2,68.23,68.18,68.19,24485.0,53.029,53.0523,53.0135,53.0212,24485.0
2016-10-14 12:05:00,68.19,68.19,68.14,68.15,23706.0,53.0212,53.0212,52.9824,52.9901,23706.0
2016-10-14 12:10:00,68.15,68.18,68.1,68.15,40649.0,52.9901,53.0135,52.9513,52.9901,40649.0
2016-10-14 12:15:00,68.15,68.17,68.12,68.16,32859.0,52.9901,53.0057,52.9668,52.9979,32859.0
2016-10-14 12:20:00,68.16,68.22,68.15,68.16,19481.0,52.9979,53.0446,52.9901,52.9979,19481.0
2016-10-14 12:25:00,68.17,68.26,68.16,68.26,15692.0,53.0057,53.0757,52.9979,53.0757,15692.0
2016-10-14 12:30:00,68.27,68.34,68.26,68.32,28716.0,53.0834,53.1379,53.0757,53.1223,28716.0
2016-10-14 12:35:00,68.32,68.35,68.3,68.31,16659.0,53.1223,53.1456,53.1068,53.1145,16659.0
2016-10-14 12:40:00,68.32,68.43,68.31,68.37,38102.0,53.1223,53.2079,53.1145,53.1612,38102.0
2016-10-14 12:45:00,68.36,68.4,68.34,68.4,32827.0,53.1534,53.1845,53.1379,53.1845,32827.0
2016-10-14 12:50:00,68.4,68.46,68.39,68.46,24392.0,53.1845,53.2312,53.1768,53.2312,24392.0
2016-10-14 12:55:00,68.46,68.48,68.44,68.47,22524.0,53.2312,53.2467,53.2156,53.239,22524.0
2016-10-14 13:00:00,68.46,68.47,68.38,68.4,24931.0,53.2312,53.239,53.169,53.1845,24931.0
2016-10-14 13:05:00,68.4,68.51,68.39,68.51,42565.0,53.1845,53.2701,53.1768,53.2701,42565.0
2016-10-14 13:10:00,68.51,68.52,68.44,68.45,20292.0,53.2701,53.2778,53.2156,53.2234,20292.0
2016-10-14 13:15:00,68.45,68.5,68.44,68.48,22621.0,53.2234,53.2623,53.2156,53.2467,22621.0
2016-10-14 13:20:00,68.47,68.52,68.46,68.46,12438.0,53.239,53.2778,53.2312,53.2312,12438.0
2016-10-14 13:25:00,68.46,68.48,68.38,68.4,17100.0,53.2312,53.2467,53.169,53.1845,17100.0
2016-10-14 13:30:00,68.4,68.55,68.39,68.53,31698.0,53.1845,53.3012,53.1768,53.2856,31698.0
2016-10-14 13:35:00,68.54,68.54,68.41,68.45,14308.0,53.2934,53.2934,53.1923,53.2234,14308.0
2016-10-14 13:40:00,68.44,68.45,68.38,68.39,15294.0,53.2156,53.2234,53.169,53.1768,15294.0
2016-10-14 13:45:00,68.4,68.44,68.37,68.44,21979.0,53.1845,53.2156,53.1612,53.2156,21979.0
2016-10-14 13:50:00,68.43,68.44,68.34,68.36,32608.0,53.2079,53.2156,53.1379,53.1534,32608.0
2016-10-14 13:55:00,68.36,68.43,68.35,68.4,13475.0,53.1534,53.2079,53.1456,53.1845,13475.0
2016-10-14 14:00:00,68.39,68.41,68.33,68.38,23922.0,53.1768,53.1923,53.1301,53.169,23922.0
2016-10-14 14:05:00,68.38,68.38,68.25,68.27,21786.0,53.169,53.169,53.0679,53.0834,21786.0
2016-10-14 14:10:00,68.28,68.28,68.18,68.19,20276.0,53.0912,53.0912,53.0135,53.0212,20276.0
2016-10-14 14:15:00,68.19,68.33,68.19,68.33,55128.0,53.0212,53.1301,53.0212,53.1301,55128.0
2016-10-14 14:20:00,68.33,68.38,68.32,68.33,14359.0,53.1301,53.169,53.1223,53.1301,14359.0
2016-10-14 14:25:00,68.33,68.37,68.31,68.32,16611.0,53.1301,53.1612,53.1145,53.1223,16611.0
2016-10-14 14:30:00,68.33,68.35,68.27,68.27,13634.0,53.1301,53.1456,53.0834,53.0834,13634.0
2016-10-14 14:35:00,68.26,68.32,68.25,68.31,16174.0,53.0757,53.1223,53.0679,53.1145,16174.0
2016-10-14 14:40:00,68.31,68.42,68.31,68.41,20540.0,53.1145,53.2001,53.1145,53.1923,20540.0
2016-10-14 14:45:00,68.41,68.41,68.25,68.25,31871.0,53.1923,53.1923,53.0679,53.0679,31871.0
2016-10-14 14:50:00,68.26,68.29,68.22,68.25,24925.0,53.0757,53.099,53.0446,53.0679,24925.0
2016-10-14 14:55:00,68.25,68.25,68.2,68.24,24476.0,53.0679,53.0679,53.029,53.0601,24476.0
2016-10-14 15:00:00,68.24,68.27,68.21,68.21,11879.0,53.0601,53.0834,53.0368,53.0368,11879.0
2016-10-14 15:05:00,68.22,68.31,68.21,68.28,30904.0,53.0446,53.1145,53.0368,53.0912,30904.0
2016-10-14 15:10:00,68.28,68.32,68.26,68.31,17938.0,53.0912,53.1223,53.0757,53.1145,17938.0
2016-10-14 15:15:00,68.31,68.34,68.29,68.3,16094.0,53.1145,53.1379,53.099,53.1068,16094.0
2016-10-14 15:20:00,68.29,68.3,68.26,68.28,27998.0,53.099,53.1068,53.0757,53.0912,27998.0
2016-10-14 15:25:00,68.28,68.3,68.26,68.27,15809.0,53.0912,53.1068,53.0757,53.0834,15809.0
2016-10-14 15:30:00,68.27,68.32,68.24,68.25,44525.0,53.0834,53.1223,53.0601,53.0679,44525.0
2016-10-14 15:35:00,68.25,68.31,68.22,68.31,82833.0,53.0679,53.1145,53.0446,53.1145,82833.0
2016-10-14 15:40:00,68.32,68.33,68.22,68.22,52940.0,53.1223,53.1301,53.0446,53.0446,52940.0
2016-10-14 15:45:00,68.22,68.23,68.16,68.16,71776.0,53.0446,53.0523,52.9979,52.9979,71776.0
2016-10-14 15:50:00,68.15,68.18,68.12,68.16,121388.0,52.9901,53.0135,52.9668,52.9979,121388.0
2016-10-14 15:55:00,68.16,68.21,68.11,68.12,217444.0,52.9979,53.0368,52.959,52.9668,217444.0
2016-10-17 09:30:00,67.98,68.0,67.76,67.77,57697.0,52.858,52.8735,52.6869,52.6947,57697.0
2016-10-17 09:35:00,67.76,67.76,67.64,67.72,35890.0,52.6869,52.6869,52.5936,52.6558,35890.0
2016-10-17 09:40:00,67.73,67.81,67.69,67.73,33924.0,52.6636,52.7258,52.6325,52.6636,33924.0
2016-10-17 09:45:00,67.73,67.78,67.66,67.76,26913.0,52.6636,52.7024,52.6091,52.6869,26913.0
2016-10-17 09:50:00,67.77,67.85,67.72,67.72,24658.0,52.6947,52.7569,52.6558,52.6558,24658.0
2016-10-17 09:55:00,67.73,67.83,67.7,67.81,24932.0,52.6636,52.7413,52.6402,52.7258,24932.0
2016-10-17 10:00:00,67.82,67.83,67.75,67.77,31246.0,52.7335,52.7413,52.6791,52.6947,31246.0
2016-10-17 10:05:00,67.77,67.77,67.64,67.67,34756.0,52.6947,52.6947,52.5936,52.6169,34756.0
2016-10-17 10:10:00,67.67,67.76,67.66,67.74,34593.0,52.6169,52.6869,52.6091,52.6713,34593.0
2016-10-17 10:15:00,67.73,67.75,67.69,67.7,25252.0,52.6636,52.6791,52.6325,52.6402,25252.0
2016-10-17 10:20:00,67.69,67.78,67.64,67.78,26575.0,52.6325,52.7024,52.5936,52.7024,26575.0
2016-10-17 10:25:00,67.76,67.82,67.76,67.79,22018.0,52.6869,52.7335,52.6869,52.7102,22018.0
2016-10-17 10:30:00,67.79,67.79,67.71,67.72,60838.0,52.7102,52.7102,52.648,52.6558,60838.0
2016-10-17 10:35:00,67.73,67.77,67.68,67.7,23236.0,52.6636,52.6947,52.6247,52.6402,23236.0
2016-10-17 10:40:00,67.69,67.71,67.62,67.64,23971.0,52.6325,52.648,52.578,52.5936,23971.0
2016-10-17 10:45:00,67.64,67.67,67.62,67.63,18219.0,52.5936,52.6169,52.578,52.5858,18219.0
2016-10-17 10:50:00,67.63,67.64,67.53,67.53,24577.0,52.5858,52.5936,52.5081,52.5081,24577.0
2016-10-17 10:55:00,67.53,67.56,67.5,67.54,24953.0,52.5081,52.5314,52.4847,52.5158,24953.0
2016-10-17 11:00:00,67.55,67.59,67.55,67.56,31502.0,52.5236,52.5547,52.5236,52.5314,31502.0
2016-10-17 11:05:00,67.56,67.57,67.45,67.45,54887.0,52.5314,52.5392,52.4459,52.4459,54887.0
2016-10-17 11:10:00,67.46,67.47,67.4,67.47,60615.0,52.4536,52.4614,52.407,52.4614,60615.0
2016-10-17 11:15:00,67.48,67.48,67.38,67.39,75534.0,52.4692,52.4692,52.3914,52.3992,75534.0
2016-10-17 11:20:00,67.39,67.42,67.31,67.34,71922.0,52.3992,52.4225,52.337,52.3603,71922.0
2016-10-17 11:25:00,67.34,67.4,67.28,67.4,36892.0,52.3603,52.407,52.3137,52.407,36892.0
2016-10-17 11:30:00,67.4,67.47,67.4,67.45,28743.0,52.407,52.4614,52.407,52.4459,28743.0
2016-10-17 11:35:00,67.45,67.47,67.43,67.47,20814.0,52.4459,52.4614,52.4303,52.4614,20814.0
2016-10-17 11:40:00,67.47,67.51,67.45,67.48,21083.0,52.4614,52.4925,52.4459,52.4692,21083.0
2016-10-17 11:45:00,67.48,67.48,67.42,67.43,23657.0,52.4692,52.4692,52.4225,52.4303,23657.0
2016-10-17 11:50:00,67.43,67.5,67.43,67.49,18533.0,52.4303,52.4847,52.4303,52.477,18533.0
2016-10-17 11:55:00,67.49,67.5,67.44,67.45,22269.0,52.477,52.4847,52.4381,52.4459,22269.0
2016-10-17 12:00:00,67.45,67.47,67.42,67.45,12800.0,52.4459,52.4614,52.4225,52.4459,12800.0
2016-10-17 12:05:00,67.45,67.48,67.35,67.38,25177.0,52.4459,52.4692,52.3681,52.3914,25177.0
2016-10-17 12:10:00,67.37,67.38,67.34,67.36,22389.0,52.3836,52.3914,52.3603,52.3759,22389.0
2016-10-17 12:15:00,67.36,67.4,67.32,67.36,35356.0,52.3759,52.407,52.3448,52.3759,35356.0
2016-10-17 12:20:00,67.37,67.4,67.35,67.36,22494.0,52.3836,52.407,52.3681,52.3759,22494.0
2016-10-17 12:25:00,67.36,67.37,67.32,67.33,13185.0,52.3759,52.3836,52.3448,52.3525,13185.0
2016-10-17 12:30:00,67.33,67.4,67.31,67.4,10895.0,52.3525,52.407,52.337,52.407,10895.0
2016-10-17 12:35:00,67.4,67.41,67.38,67.39,24799.0,52.407,52.4148,52.3914,52.3992,24799.0
2016-10-17 12:40:00,67.38,67.4,67.36,67.4,14491.0,52.3914,52.407,52.3759,52.407,14491.0
2016-10-17 12:45:00,67.39,67.39,67.33,67.34,21927.0,52.3992,52.3992,52.3525,52.3603,21927.0
2016-10-17 12:50:00,67.33,67.35,67.3,67.32,18969.0,52.3525,52.3681,52.3292,52.3448,18969.0
2016-10-17 12:55:00,67.31,67.33,67.21,67.26,57383.0,52.337,52.3525,52.2592,52.2981,57383.0
2016-10-17 13:00:00,67.25,67.27,67.21,67.24,30240.0,52.2903,52.3059,52.2592,52.2826,30240.0
2016-10-17 13:05:00,67.24,67.26,67.21,67.22,18148.0,52.2826,52.2981,52.2592,52.267,18148.0
2016-10-17 13:10:00,67.23,67.27,67.21,67.25,23495.0,52.2748,52.3059,52.2592,52.2903,23495.0
2016-10-17 13:15:00,67.26,67.27,67.19,67.21,30704.0,52.2981,52.3059,52.2437,52.2592,30704.0
2016-10-17 13:20:00,67.22,67.22,67.16,67.16,21815.0,52.267,52.267,52.2204,52.2204,21815.0
2016-10-17 13:25:00,67.17,67.21,67.16,67.2,11691.0,52.2281,52.2592,52.2204,52.2515,11691.0
2016-10-17 13:30:00,67.21,67.22,67.18,67.22,26119.0,52.2592,52.267,52.2359,52.267,26119.0
2016-10-17 13:35:00,67.21,67.26,67.21,67.23,18846.0,52.2592,52.2981,52.2592,52.2748,18846.0
2016-10-17 13:40:00,67.23,67.28,67.23,67.24,19667.0,52.2748,52.3137,52.2748,52.2826,19667.0
2016-10-17 13:45:00,67.23,67.23,67.14,67.18,39757.0,52.2748,52.2748,52.2048,52.2359,39757.0
2016-10-17 13:50:00,67.17,67.2,67.16,67.2,21112.0,52.2281,52.2515,52.2204,52.2515,21112.0
2016-10-17 13:55:00,67.2,67.22,67.19,67.2,44810.0,52.2515,52.267,52.2437,52.2515,44810.0
2016-10-17 14:00:00,67.2,67.23,67.2,67.23,24885.0,52.2515,52.2748,52.2515,52.2748,24885.0
2016-10-17 14:05:00,67.23,67.24,67.21,67.23,25438.0,52.2748,52.2826,52.2592,52.2748,25438.0
2016-10-17 14:10:00,67.22,67.23,67.21,67.22,25852.0,52.267,52.2748,52.2592,52.267,25852.0
2016-10-17 14:15:00,67.22,67.27,67.22,67.25,28147.0,52.267,52.3059,52.267,52.2903,28147.0
2016-10-17 14:20:00,67.25,67.28,67.23,67.26,24239.0,52.2903,52.3137,52.2748,52.2981,24239.0
2016-10-17 14:25:00,67.26,67.29,67.25,67.28,26360.0,52.2981,52.3214,52.2903,52.3137,26360.0
2016-10-17 14:30:00,67.27,67.28,67.24,67.26,22599.0,52.3059,52.3137,52.2826,52.2981,22599.0
2016-10-17 14:35:00,67.26,67.26,67.2,67.22,41021.0,52.2981,52.2981,52.2515,52.267,41021.0
2016-10-17 14:40:00,67.21,67.24,67.21,67.22,20640.0,52.2592,52.2826,52.2592,52.267,20640.0
2016-10-17 14:45:00,67.21,67.22,67.21,67.22,27259.0,52.2592,52.267,52.2592,52.267,27259.0
2016-10-17 14:50:00,67.21,67.23,67.19,67.2,46484.0,52.2592,52.2748,52.2437,52.2515,46484.0
2016-10-17 14:55:00,67.2,67.21,67.19,67.2,41125.0,52.2515,52.2592,52.2437,52.2515,41125.0
2016-10-17 15:00:00,67.2,67.21,67.17,67.18,57596.0,52.2515,52.2592,52.2281,52.2359,57596.0
2016-10-17 15:05:00,67.17,67.18,67.09,67.11,52918.0,52.2281,52.2359,52.1659,52.1815,52918.0
2016-10-17 15:10:00,67.11,67.15,67.1,67.13,49428.0,52.1815,52.2126,52.1737,52.197,49428.0
2016-10-17 15:15:00,67.14,67.17,67.13,67.17,34159.0,52.2048,52.2281,52.197,52.2281,34159.0
2016-10-17 15:20:00,67.17,67.26,67.17,67.26,51002.0,52.2281,52.2981,52.2281,52.2981,51002.0
2016-10-17 15:25:00,67.25,67.3,67.25,67.29,66246.0,52.2903,52.3292,52.2903,52.3214,66246.0
2016-10-17 15:30:00,67.29,67.31,67.22,67.28,63426.0,52.3214,52.337,52.267,52.3137,63426.0
2016-10-17 15:35:00,67.28,67.35,67.28,67.31,47151.0,52.3137,52.3681,52.3137,52.337,47151.0
2016-10-17 15:40:00,67.31,67.31,67.23,67.23,66877.0,52.337,52.337,52.2748,52.2748,66877.0
2016-10-17 15:45:00,67.23,67.31,67.23,67.26,84103.0,52.2748,52.337,52.2748,52.2981,84103.0
2016-10-17 15:50:00,67.26,67.28,67.23,67.23,58753.0,52.2981,52.3137,52.2748,52.2748,58753.0
2016-10-17 15:55:00,67.23,67.31,67.2,67.22,169005.0,52.2748,52.337,52.2515,52.267,169005.0
2016-10-18 09:30:00,67.55,67.66,67.29,67.31,103501.0,52.5236,52.6091,52.3214,52.337,103501.0
2016-10-18 09:35:00,67.32,67.42,67.3,67.35,47576.0,52.3448,52.4225,52.3292,52.3681,47576.0
2016-10-18 09:40:00,67.33,67.41,67.25,67.36,70263.0,52.3525,52.4148,52.2903,52.3759,70263.0
2016-10-18 09:45:00,67.37,67.38,67.17,67.2,92946.0,52.3836,52.3914,52.2281,52.2515,92946.0
2016-10-18 09:50:00,67.2,67.2,67.01,67.1,72044.0,52.2515,52.2515,52.1037,52.1737,72044.0
2016-10-18 09:55:00,67.11,67.22,67.1,67.19,40481.0,52.1815,52.267,52.1737,52.2437,40481.0
2016-10-18 10:00:00,67.2,67.25,67.14,67.23,63609.0,52.2515,52.2903,52.2048,52.2748,63609.0
2016-10-18 10:05:00,67.23,67.24,67.18,67.21,25304.0,52.2748,52.2826,52.2359,52.2592,25304.0
2016-10-18 10:10:00,67.22,67.23,67.17,67.21,33783.0,52.267,52.2748,52.2281,52.2592,33783.0
2016-10-18 10:15:00,67.21,67.32,67.19,67.3,34331.0,52.2592,52.3448,52.2437,52.3292,34331.0
2016-10-18 10:20:00,67.3,67.31,67.17,67.18,18883.0,52.3292,52.337,52.2281,52.2359,18883.0
2016-10-18 10:25:00,67.19,67.28,67.18,67.24,16866.0,52.2437,52.3137,52.2359,52.2826,16866.0
2016-10-18 10:30:00,67.25,67.37,67.25,67.36,13678.0,52.2903,52.3836,52.2903,52.3759,13678.0
2016-10-18 10:35:00,67.35,67.38,67.34,67.36,19554.0,52.3681,52.3914,52.3603,52.3759,19554.0
2016-10-18 10:40:00,67.35,67.37,67.33,67.36,24416.0,52.3681,52.3836,52.3525,52.3759,24416.0
2016-10-18 10:45:00,67.35,67.36,67.29,67.3,32202.0,52.3681,52.3759,52.3214,52.3292,32202.0
2016-10-18 10:50:00,67.31,67.36,67.3,67.35,17447.0,52.337,52.3759,52.3292,52.3681,17447.0
2016-10-18 10:55:00,67.35,67.4,67.34,67.4,19765.0,52.3681,52.407,52.3603,52.407,19765.0
2016-10-18 11:00:00,67.39,67.4,67.38,67.38,21429.0,52.3992,52.407,52.3914,52.3914,21429.0
2016-10-18 11:05:00,67.38,67.46,67.37,67.45,67039.0,52.3914,52.4536,52.3836,52.4459,67039.0
2016-10-18 11:10:00,67.45,67.49,67.43,67.44,17283.0,52.4459,52.477,52.4303,52.4381,17283.0
2016-10-18 11:15:00,67.43,67.49,67.43,67.49,12318.0,52.4303,52.477,52.4303,52.477,12318.0
2016-10-18 11:20:00,67.49,67.54,67.49,67.53,21762.0,52.477,52.5158,52.477,52.5081,21762.0
2016-10-18 11:25:00,67.54,67.56,67.48,67.54,34548.0,52.5158,52.5314,52.4692,52.5158,34548.0
2016-10-18 11:30:00,67.55,67.58,67.53,67.53,30699.0,52.5236,52.5469,52.5081,52.5081,30699.0
2016-10-18 11:35:00,67.53,67.55,67.51,67.54,16134.0,52.5081,52.5236,52.4925,52.5158,16134.0
2016-10-18 11:40:00,67.54,67.62,67.53,67.62,17130.0,52.5158,52.578,52.5081,52.578,17130.0
2016-10-18 11:45:00,67.63,67.63,67.52,67.54,38830.0,52.5858,52.5858,52.5003,52.5158,38830.0
2016-10-18 11:50:00,67.53,67.56,67.51,67.54,12525.0,52.5081,52.5314,52.4925,52.5158,12525.0
2016-10-18 11:55:00,67.53,67.54,67.49,67.52,21895.0,52.5081,52.5158,52.477,52.5003,21895.0
2016-10-18 12:00:00,67.52,67.54,67.49,67.5,9527.0,52.5003,52.5158,52.477,52.4847,9527.0
2016-10-18 12:05:00,67.5,67.54,67.49,67.53,5779.0,52.4847,52.5158,52.477,52.5081,5779.0
2016-10-18 12:10:00,67.53,67.56,67.5,67.5,13433.0,52.5081,52.5314,52.4847,52.4847,13433.0
2016-10-18 12:15:00,67.51,67.52,67.49,67.51,12582.0,52.4925,52.5003,52.477,52.4925,12582.0
2016-10-18 12:20:00,67.52,67.54,67.49,67.49,34507.0,52.5003,52.5158,52.477,52.477,34507.0
2016-10-18 12:25:00,67.49,67.51,67.46,67.51,25288.0,52.477,52.4925,52.4536,52.4925,25288.0
2016-10-18 12:30:00,67.51,67.54,67.51,67.53,16612.0,52.4925,52.5158,52.4925,52.5081,16612.0
2016-10-18 12:35:00,67.54,67.54,67.52,67.53,6639.0,52.5158,52.5158,52.5003,52.5081,6639.0
2016-10-18 12:40:00,67.54,67.54,67.51,67.53,9947.0,52.5158,52.5158,52.4925,52.5081,9947.0
2016-10-18 12:45:00,67.52,67.54,67.52,67.54,9485.0,52.5003,52.5158,52.5003,52.5158,9485.0
2016-10-18 12:50:00,67.54,67.55,67.52,67.53,7322.0,52.5158,52.5236,52.5003,52.5081,7322.0
2016-10-18 12:55:00,67.54,67.56,67.52,67.54,10140.0,52.5158,52.5314,52.5003,52.5158,10140.0
2016-10-18 13:00:00,67.55,67.58,67.53,67.55,7467.0,52.5236,52.5469,52.5081,52.5236,7467.0
2016-10-18 13:05:00,67.55,67.58,67.55,67.57,8303.0,52.5236,52.5469,52.5236,52.5392,8303.0
2016-10-18 13:10:00,67.57,67.71,67.57,67.61,135240.0,52.5392,52.648,52.5392,52.5703,135240.0
2016-10-18 13:15:00,67.59,67.66,67.55,67.64,28850.0,52.5547,52.6091,52.5236,52.5936,28850.0
2016-10-18 13:20:00,67.66,67.66,67.62,67.66,9572.0,52.6091,52.6091,52.578,52.6091,9572.0
2016-10-18 13:25:00,67.65,67.72,67.6,67.61,33355.0,52.6014,52.6558,52.5625,52.5703,33355.0
2016-10-18 13:30:00,67.62,67.63,67.55,67.56,7157.0,52.578,52.5858,52.5236,52.5314,7157.0
2016-10-18 13:35:00,67.56,67.63,67.55,67.57,7903.0,52.5314,52.5858,52.5236,52.5392,7903.0
2016-10-18 13:40:00,67.58,67.58,67.54,67.56,6740.0,52.5469,52.5469,52.5158,52.5314,6740.0
2016-10-18 13:45:00,67.55,67.56,67.54,67.56,10870.0,52.5236,52.5314,52.5158,52.5314,10870.0
2016-10-18 13:50:00,67.55,67.57,67.53,67.56,15042.0,52.5236,52.5392,52.5081,52.5314,15042.0
2016-10-18 13:55:00,67.56,67.57,67.52,67.56,10345.0,52.5314,52.5392,52.5003,52.5314,10345.0
2016-10-18 14:00:00,67.55,67.57,67.55,67.55,8386.0,52.5236,52.5392,52.5236,52.5236,8386.0
2016-10-18 14:05:00,67.56,67.56,67.53,67.55,13662.0,52.5314,52.5314,52.5081,52.5236,13662.0
2016-10-18 14:10:00,67.54,67.55,67.52,67.54,6947.0,52.5158,52.5236,52.5003,52.5158,6947.0
2016-10-18 14:15:00,67.54,67.56,67.5,67.54,13033.0,52.5158,52.5314,52.4847,52.5158,13033.0
2016-10-18 14:20:00,67.55,67.57,67.54,67.55,12478.0,52.5236,52.5392,52.5158,52.5236,12478.0
2016-10-18 14:25:00,67.56,67.56,67.53,67.54,12446.0,52.5314,52.5314,52.5081,52.5158,12446.0
2016-10-18 14:30:00,67.54,67.55,67.5,67.5,21109.0,52.5158,52.5236,52.4847,52.4847,21109.0
2016-10-18 14:35:00,67.51,67.51,67.4,67.43,77495.0,52.4925,52.4925,52.407,52.4303,77495.0
2016-10-18 14:40:00,67.43,67.46,67.4,67.41,39445.0,52.4303,52.4536,52.407,52.4148,39445.0
2016-10-18 14:45:00,67.42,67.43,67.34,67.36,54368.0,52.4225,52.4303,52.3603,52.3759,54368.0
2016-10-18 14:50:00,67.36,67.37,67.34,67.35,50199.0,52.3759,52.3836,52.3603,52.3681,50199.0
2016-10-18 14:55:00,67.35,67.36,67.3,67.3,46124.0,52.3681,52.3759,52.3292,52.3292,46124.0
2016-10-18 15:00:00,67.31,67.42,67.29,67.4,71542.0,52.337,52.4225,52.3214,52.407,71542.0
2016-10-18 15:05:00,67.4,67.4,67.33,67.36,24697.0,52.407,52.407,52.3525,52.3759,24697.0
2016-10-18 15:10:00,67.36,67.39,67.34,67.36,19570.0,52.3759,52.3992,52.3603,52.3759,19570.0
2016-10-18 15:15:00,67.36,67.37,67.34,67.34,16430.0,52.3759,52.3836,52.3603,52.3603,16430.0
2016-10-18 15:20:00,67.35,67.45,67.34,67.45,28958.0,52.3681,52.4459,52.3603,52.4459,28958.0
2016-10-18 15:25:00,67.44,67.49,67.42,67.49,33657.0,52.4381,52.477,52.4225,52.477,33657.0
2016-10-18 15:30:00,67.48,67.49,67.4,67.41,46337.0,52.4692,52.477,52.407,52.4148,46337.0
2016-10-18 15:35:00,67.41,67.41,67.36,67.37,30378.0,52.4148,52.4148,52.3759,52.3836,30378.0
2016-10-18 15:40:00,67.36,67.37,67.34,67.37,73559.0,52.3759,52.3836,52.3603,52.3836,73559.0
2016-10-18 15:45:00,67.37,67.5,67.36,67.45,141055.0,52.3836,52.4847,52.3759,52.4459,141055.0
2016-10-18 15:50:00,67.45,67.45,67.41,67.42,59399.0,52.4459,52.4459,52.4148,52.4225,59399.0
2016-10-18 15:55:00,67.41,67.43,67.35,67.36,128311.0,52.4148,52.4303,52.3681,52.3759,128311.0
2016-10-19 09:30:00,67.63,67.7,67.28,67.37,108710.0,52.5858,52.6402,52.3137,52.3836,108710.0
2016-10-19 09:35:00,67.37,67.44,67.26,67.41,29707.0,52.3836,52.4381,52.2981,52.4148,29707.0
2016-10-19 09:40:00,67.41,67.49,67.41,67.46,21884.0,52.4148,52.477,52.4148,52.4536,21884.0
2016-10-19 09:45:00,67.47,67.55,67.36,67.36,49682.0,52.4614,52.5236,52.3759,52.3759,49682.0
2016-10-19 09:50:00,67.37,67.46,67.36,67.39,62087.0,52.3836,52.4536,52.3759,52.3992,62087.0
2016-10-19 09:55:00,67.4,67.42,67.12,67.19,57298.0,52.407,52.4225,52.1893,52.2437,57298.0
2016-10-19 10:00:00,67.19,67.41,67.18,67.37,38893.0,52.2437,52.4148,52.2359,52.3836,38893.0
2016-10-19 10:05:00,67.36,67.41,67.32,67.33,47093.0,52.3759,52.4148,52.3448,52.3525,47093.0
2016-10-19 10:10:00,67.34,67.42,67.31,67.38,39824.0,52.3603,52.4225,52.337,52.3914,39824.0
2016-10-19 10:15:00,67.36,67.55,67.36,67.55,40393.0,52.3759,52.5236,52.3759,52.5236,40393.0
2016-10-19 10:20:00,67.55,67.63,67.52,67.59,31363.0,52.5236,52.5858,52.5003,52.5547,31363.0
2016-10-19 10:25:00,67.59,67.61,67.55,67.56,26106.0,52.5547,52.5703,52.5236,52.5314,26106.0
2016-10-19 10:30:00,67.55,67.59,67.46,67.46,27230.0,52.5236,52.5547,52.4536,52.4536,27230.0
2016-10-19 10:35:00,67.45,67.47,67.42,67.47,19707.0,52.4459,52.4614,52.4225,52.4614,19707.0
2016-10-19 10:40:00,67.47,67.53,67.46,67.49,36114.0,52.4614,52.5081,52.4536,52.477,36114.0
2016-10-19 10:45:00,67.5,67.58,67.49,67.58,35115.0,52.4847,52.5469,52.477,52.5469,35115.0
2016-10-19 10:50:00,67.57,67.62,67.54,67.55,16022.0,52.5392,52.578,52.5158,52.5236,16022.0
2016-10-19 10:55:00,67.55,67.56,67.52,67.52,16669.0,52.5236,52.5314,52.5003,52.5003,16669.0
2016-10-19 11:00:00,67.52,67.54,67.5,67.51,13782.0,52.5003,52.5158,52.4847,52.4925,13782.0
2016-10-19 11:05:00,67.51,67.51,67.46,67.51,13768.0,52.4925,52.4925,52.4536,52.4925,13768.0
2016-10-19 11:10:00,67.51,67.54,67.5,67.52,12918.0,52.4925,52.5158,52.4847,52.5003,12918.0
2016-10-19 11:15:00,67.52,67.55,67.5,67.54,26933.0,52.5003,52.5236,52.4847,52.5158,26933.0
2016-10-19 11:20:00,67.54,67.55,67.52,67.52,19506.0,52.5158,52.5236,52.5003,52.5003,19506.0
2016-10-19 11:25:00,67.53,67.58,67.51,67.56,22786.0,52.5081,52.5469,52.4925,52.5314,22786.0
2016-10-19 11:30:00,67.57,67.58,67.47,67.53,31468.0,52.5392,52.5469,52.4614,52.5081,31468.0
2016-10-19 11:35:00,67.53,67.54,67.5,67.52,15116.0,52.5081,52.5158,52.4847,52.5003,15116.0
2016-10-19 11:40:00,67.52,67.56,67.51,67.54,20591.0,52.5003,52.5314,52.4925,52.5158,20591.0
2016-10-19 11:45:00,67.55,67.6,67.54,67.6,10629.0,52.5236,52.5625,52.5158,52.5625,10629.0
2016-10-19 11:50:00,67.59,67.65,67.55,67.56,15668.0,52.5547,52.6014,52.5236,52.5314,15668.0
2016-10-19 11:55:00,67.56,67.59,67.54,67.54,10547.0,52.5314,52.5547,52.5158,52.5158,10547.0
2016-10-19 12:00:00,67.54,67.55,67.48,67.48,20328.0,52.5158,52.5236,52.4692,52.4692,20328.0
2016-10-19 12:05:00,67.49,67.52,67.47,67.47,22993.0,52.477,52.5003,52.4614,52.4614,22993.0
2016-10-19 12:10:00,67.48,67.6,67.48,67.59,14028.0,52.4692,52.5625,52.4692,52.5547,14028.0
2016-10-19 12:15:00,67.59,67.61,67.58,67.6,6160.0,52.5547,52.5703,52.5469,52.5625,6160.0
2016-10-19 12:20:00,67.6,67.6,67.5,67.5,20330.0,52.5625,52.5625,52.4847,52.4847,20330.0
2016-10-19 12:25:00,67.51,67.54,67.48,67.53,13666.0,52.4925,52.5158,52.4692,52.5081,13666.0
2016-10-19 12:30:00,67.53,67.53,67.46,67.52,28087.0,52.5081,52.5081,52.4536,52.5003,28087.0
2016-10-19 12:35:00,67.52,67.55,67.51,67.55,11685.0,52.5003,52.5236,52.4925,52.5236,11685.0
2016-10-19 12:40:00,67.55,67.58,67.54,67.57,8969.0,52.5236,52.5469,52.5158,52.5392,8969.0
2016-10-19 12:45:00,67.57,67.57,67.53,67.55,11942.0,52.5392,52.5392,52.5081,52.5236,11942.0
2016-10-19 12:50:00,67.55,67.58,67.54,67.58,5407.0,52.5236,52.5469,52.5158,52.5469,5407.0
2016-10-19 12:55:00,67.58,67.58,67.53,67.54,14131.0,52.5469,52.5469,52.5081,52.5158,14131.0
2016-10-19 13:00:00,67.55,67.59,67.53,67.57,10782.0,52.5236,52.5547,52.5081,52.5392,10782.0
2016-10-19 13:05:00,67.57,67.58,67.56,67.57,4463.0,52.5392,52.5469,52.5314,52.5392,4463.0
2016-10-19 13:10:00,67.56,67.57,67.5,67.5,20646.0,52.5314,52.5392,52.4847,52.4847,20646.0
2016-10-19 13:15:00,67.51,67.53,67.5,67.51,14751.0,52.4925,52.5081,52.4847,52.4925,14751.0
2016-10-19 13:20:00,67.51,67.55,67.5,67.54,11490.0,52.4925,52.5236,52.4847,52.5158,11490.0
2016-10-19 13:25:00,67.54,67.54,67.51,67.52,15177.0,52.5158,52.5158,52.4925,52.5003,15177.0
2016-10-19 13:30:00,67.52,67.53,67.5,67.5,11446.0,52.5003,52.5081,52.4847,52.4847,11446.0
2016-10-19 13:35:00,67.5,67.52,67.46,67.51,21377.0,52.4847,52.5003,52.4536,52.4925,21377.0
2016-10-19 13:40:00,67.52,67.56,67.51,67.54,55912.0,52.5003,52.5314,52.4925,52.5158,55912.0
2016-10-19 13:45:00,67.54,67.6,67.53,67.59,26324.0,52.5158,52.5625,52.5081,52.5547,26324.0
2016-10-19 13:50:00,67.6,67.63,67.55,67.55,20817.0,52.5625,52.5858,52.5236,52.5236,20817.0
2016-10-19 13:55:00,67.55,67.55,67.53,67.54,15588.0,52.5236,52.5236,52.5081,52.5158,15588.0
2016-10-19 14:00:00,67.55,67.56,67.53,67.53,20215.0,52.5236,52.5314,52.5081,52.5081,20215.0
2016-10-19 14:05:00,67.53,67.57,67.51,67.52,18490.0,52.5081,52.5392,52.4925,52.5003,18490.0
2016-10-19 14:10:00,67.53,67.54,67.5,67.52,18716.0,52.5081,52.5158,52.4847,52.5003,18716.0
2016-10-19 14:15:00,67.52,67.53,67.49,67.49,20293.0,52.5003,52.5081,52.477,52.477,20293.0
2016-10-19 14:20:00,67.49,67.49,67.45,67.47,24075.0,52.477,52.477,52.4459,52.4614,24075.0
2016-10-19 14:25:00,67.49,67.52,67.48,67.49,13908.0,52.477,52.5003,52.4692,52.477,13908.0
2016-10-19 14:30:00,67.5,67.51,67.44,67.46,20805.0,52.4847,52.4925,52.4381,52.4536,20805.0
2016-10-19 14:35:00,67.45,67.48,67.45,67.48,7084.0,52.4459,52.4692,52.4459,52.4692,7084.0
2016-10-19 14:40:00,67.48,67.48,67.44,67.48,19256.0,52.4692,52.4692,52.4381,52.4692,19256.0
2016-10-19 14:45:00,67.49,67.52,67.48,67.5,9239.0,52.477,52.5003,52.4692,52.4847,9239.0
2016-10-19 14:50:00,67.49,67.5,67.47,67.5,14395.0,52.477,52.4847,52.4614,52.4847,14395.0
2016-10-19 14:55:00,67.5,67.52,67.47,67.49,18318.0,52.4847,52.5003,52.4614,52.477,18318.0
2016-10-19 15:00:00,67.5,67.53,67.47,67.51,30827.0,52.4847,52.5081,52.4614,52.4925,30827.0
2016-10-19 15:05:00,67.51,67.55,67.49,67.49,37377.0,52.4925,52.5236,52.477,52.477,37377.0
2016-10-19 15:10:00,67.49,67.52,67.49,67.49,16626.0,52.477,52.5003,52.477,52.477,16626.0
2016-10-19 15:15:00,67.5,67.52,67.49,67.52,21300.0,52.4847,52.5003,52.477,52.5003,21300.0
2016-10-19 15:20:00,67.52,67.52,67.49,67.5,22499.0,52.5003,52.5003,52.477,52.4847,22499.0
2016-10-19 15:25:00,67.51,67.52,67.49,67.51,24555.0,52.4925,52.5003,52.477,52.4925,24555.0
2016-10-19 15:30:00,67.51,67.52,67.49,67.52,40675.0,52.4925,52.5003,52.477,52.5003,40675.0
2016-10-19 15:35:00,67.52,67.52,67.49,67.51,20021.0,52.5003,52.5003,52.477,52.4925,20021.0
2016-10-19 15:40:00,67.51,67.56,67.49,67.56,89906.0,52.4925,52.5314,52.477,52.5314,89906.0
2016-10-19 15:45:00,67.56,67.59,67.52,67.54,58737.0,52.5314,52.5547,52.5003,52.5158,58737.0
2016-10-19 15:50:00,67.55,67.56,67.52,67.56,77893.0,52.5236,52.5314,52.5003,52.5314,77893.0
2016-10-19 15:55:00,67.56,67.57,67.5,67.53,193957.0,52.5314,52.5392,52.4847,52.5081,193957.0
2016-10-20 09:30:00,67.62,67.79,67.56,67.76,57535.0,52.578,52.7102,52.5314,52.6869,57535.0
2016-10-20 09:35:00,67.77,67.89,67.58,67.59,30347.0,52.6947,52.788,52.5469,52.5547,30347.0
2016-10-20 09:40:00,67.58,67.59,67.5,67.54,35660.0,52.5469,52.5547,52.4847,52.5158,35660.0
2016-10-20 09:45:00,67.51,67.73,67.5,67.7,30446.0,52.4925,52.6636,52.4847,52.6402,30446.0
2016-10-20 09:50:00,67.69,67.7,67.54,67.59,30547.0,52.6325,52.6402,52.5158,52.5547,30547.0
2016-10-20 09:55:00,67.59,67.66,67.57,67.63,84392.0,52.5547,52.6091,52.5392,52.5858,84392.0
2016-10-20 10:00:00,67.62,67.71,67.6,67.67,30377.0,52.578,52.648,52.5625,52.6169,30377.0
2016-10-20 10:05:00,67.67,67.74,67.66,67.67,26090.0,52.6169,52.6713,52.6091,52.6169,26090.0
2016-10-20 10:10:00,67.66,67.67,67.56,67.56,26622.0,52.6091,52.6169,52.5314,52.5314,26622.0
2016-10-20 10:15:00,67.56,67.65,67.56,67.62,91582.0,52.5314,52.6014,52.5314,52.578,91582.0
2016-10-20 10:20:00,67.63,67.8,67.62,67.77,40839.0,52.5858,52.718,52.578,52.6947,40839.0
2016-10-20 10:25:00,67.75,67.79,67.64,67.72,123424.0,52.6791,52.7102,52.5936,52.6558,123424.0
2016-10-20 10:30:00,67.71,67.72,67.6,67.61,62898.0,52.648,52.6558,52.5625,52.5703,62898.0
2016-10-20 10:35:00,67.6,67.61,67.52,67.56,131585.0,52.5625,52.5703,52.5003,52.5314,131585.0
2016-10-20 10:40:00,67.55,67.57,67.48,67.56,35487.0,52.5236,52.5392,52.4692,52.5314,35487.0
2016-10-20 10:45:00,67.57,67.65,67.55,67.6,42850.0,52.5392,52.6014,52.5236,52.5625,42850.0
2016-10-20 10:50:00,67.59,67.6,67.5,67.52,45009.0,52.5547,52.5625,52.4847,52.5003,45009.0
2016-10-20 10:55:00,67.52,67.54,67.45,67.5,91091.0,52.5003,52.5158,52.4459,52.4847,91091.0
2016-10-20 11:00:00,67.51,67.55,67.5,67.51,49586.0,52.4925,52.5236,52.4847,52.4925,49586.0
2016-10-20 11:05:00,67.51,67.59,67.49,67.55,159239.0,52.4925,52.5547,52.477,52.5236,159239.0
2016-10-20 11:10:00,67.54,67.54,67.48,67.48,25689.0,52.5158,52.5158,52.4692,52.4692,25689.0
2016-10-20 11:15:00,67.49,67.55,67.48,67.5,17784.0,52.477,52.5236,52.4692,52.4847,17784.0
2016-10-20 11:20:00,67.51,67.53,67.48,67.48,15835.0,52.4925,52.5081,52.4692,52.4692,15835.0
2016-10-20 11:25:00,67.48,67.52,67.47,67.5,48326.0,52.4692,52.5003,52.4614,52.4847,48326.0
2016-10-20 11:30:00,67.5,67.54,67.49,67.51,20907.0,52.4847,52.5158,52.477,52.4925,20907.0
2016-10-20 11:35:00,67.52,67.52,67.49,67.51,94902.0,52.5003,52.5003,52.477,52.4925,94902.0
2016-10-20 11:40:00,67.51,67.53,67.49,67.5,36013.0,52.4925,52.5081,52.477,52.4847,36013.0
2016-10-20 11:45:00,67.49,67.5,67.46,67.49,16233.0,52.477,52.4847,52.4536,52.477,16233.0
2016-10-20 11:50:00,67.5,67.53,67.48,67.51,21979.0,52.4847,52.5081,52.4692,52.4925,21979.0
2016-10-20 11:55:00,67.51,67.63,67.5,67.63,21809.0,52.4925,52.5858,52.4847,52.5858,21809.0
2016-10-20 12:00:00,67.63,67.72,67.6,67.69,27774.0,52.5858,52.6558,52.5625,52.6325,27774.0
2016-10-20 12:05:00,67.68,67.7,67.64,67.65,21854.0,52.6247,52.6402,52.5936,52.6014,21854.0
2016-10-20 12:10:00,67.64,67.69,67.62,67.67,39748.0,52.5936,52.6325,52.578,52.6169,39748.0
2016-10-20 12:15:00,67.68,67.71,67.64,67.69,9668.0,52.6247,52.648,52.5936,52.6325,9668.0
2016-10-20 12:20:00,67.69,67.71,67.68,67.71,6132.0,52.6325,52.648,52.6247,52.648,6132.0
2016-10-20 12:25:00,67.7,67.73,67.68,67.72,8001.0,52.6402,52.6636,52.6247,52.6558,8001.0
2016-10-20 12:30:00,67.72,67.73,67.68,67.72,9678.0,52.6558,52.6636,52.6247,52.6558,9678.0
2016-10-20 12:35:00,67.72,67.83,67.71,67.83,27903.0,52.6558,52.7413,52.648,52.7413,27903.0
2016-10-20 12:40:00,67.82,67.85,67.8,67.82,30611.0,52.7335,52.7569,52.718,52.7335,30611.0
2016-10-20 12:45:00,67.81,67.84,67.75,67.76,15282.0,52.7258,52.7491,52.6791,52.6869,15282.0
2016-10-20 12:50:00,67.77,67.77,67.74,67.77,16160.0,52.6947,52.6947,52.6713,52.6947,16160.0
2016-10-20 12:55:00,67.77,67.81,67.76,67.78,11141.0,52.6947,52.7258,52.6869,52.7024,11141.0
2016-10-20 13:00:00,67.78,67.78,67.75,67.78,10150.0,52.7024,52.7024,52.6791,52.7024,10150.0
2016-10-20 13:05:00,67.78,67.83,67.77,67.82,10980.0,52.7024,52.7413,52.6947,52.7335,10980.0
2016-10-20 13:10:00,67.81,67.82,67.76,67.77,9380.0,52.7258,52.7335,52.6869,52.6947,9380.0
2016-10-20 13:15:00,67.77,67.8,67.75,67.76,22172.0,52.6947,52.718,52.6791,52.6869,22172.0
2016-10-20 13:20:00,67.76,67.76,67.69,67.69,13078.0,52.6869,52.6869,52.6325,52.6325,13078.0
2016-10-20 13:25:00,67.69,67.78,67.69,67.78,8941.0,52.6325,52.7024,52.6325,52.7024,8941.0
2016-10-20 13:30:00,67.77,67.78,67.7,67.7,31004.0,52.6947,52.7024,52.6402,52.6402,31004.0
2016-10-20 13:35:00,67.7,67.71,67.69,67.71,7689.0,52.6402,52.648,52.6325,52.648,7689.0
2016-10-20 13:40:00,67.71,67.73,67.71,67.73,10686.0,52.648,52.6636,52.648,52.6636,10686.0
2016-10-20 13:45:00,67.73,67.78,67.72,67.72,17309.0,52.6636,52.7024,52.6558,52.6558,17309.0
2016-10-20 13:50:00,67.71,67.71,67.55,67.59,31698.0,52.648,52.648,52.5236,52.5547,31698.0
2016-10-20 13:55:00,67.58,67.63,67.55,67.61,12873.0,52.5469,52.5858,52.5236,52.5703,12873.0
2016-10-20 14:00:00,67.61,67.65,67.57,67.57,7471.0,52.5703,52.6014,52.5392,52.5392,7471.0
2016-10-20 14:05:00,67.58,67.64,67.57,67.61,12726.0,52.5469,52.5936,52.5392,52.5703,12726.0
2016-10-20 14:10:00,67.6,67.67,67.59,67.63,38899.0,52.5625,52.6169,52.5547,52.5858,38899.0
2016-10-20 14:15:00,67.63,67.65,67.61,67.64,19088.0,52.5858,52.6014,52.5703,52.5936,19088.0
2016-10-20 14:20:00,67.64,67.65,67.61,67.62,13464.0,52.5936,52.6014,52.5703,52.578,13464.0
2016-10-20 14:25:00,67.61,67.71,67.6,67.69,22839.0,52.5703,52.648,52.5625,52.6325,22839.0
2016-10-20 14:30:00,67.7,67.7,67.63,67.64,5332.0,52.6402,52.6402,52.5858,52.5936,5332.0
2016-10-20 14:35:00,67.65,67.67,67.62,67.62,15564.0,52.6014,52.6169,52.578,52.578,15564.0
2016-10-20 14:40:00,67.62,67.65,67.59,67.65,120136.0,52.578,52.6014,52.5547,52.6014,120136.0
2016-10-20 14:45:00,67.64,67.73,67.6,67.72,14102.0,52.5936,52.6636,52.5625,52.6558,14102.0
2016-10-20 14:50:00,67.73,67.75,67.67,67.7,24406.0,52.6636,52.6791,52.6169,52.6402,24406.0
2016-10-20 14:55:00,67.71,67.73,67.68,67.71,12927.0,52.648,52.6636,52.6247,52.648,12927.0
2016-10-20 15:00:00,67.71,67.71,67.65,67.67,20360.0,52.648,52.648,52.6014,52.6169,20360.0
2016-10-20 15:05:00,67.66,67.67,67.62,67.67,12755.0,52.6091,52.6169,52.578,52.6169,12755.0
2016-10-20 15:10:00,67.67,67.7,67.64,67.69,14329.0,52.6169,52.6402,52.5936,52.6325,14329.0
2016-10-20 15:15:00,67.68,67.68,67.64,67.65,9424.0,52.6247,52.6247,52.5936,52.6014,9424.0
2016-10-20 15:20:00,67.64,67.66,67.58,67.61,22368.0,52.5936,52.6091,52.5469,52.5703,22368.0
2016-10-20 15:25:00,67.61,67.63,67.58,67.58,21998.0,52.5703,52.5858,52.5469,52.5469,21998.0
2016-10-20 15:30:00,67.59,67.62,67.54,67.61,53724.0,52.5547,52.578,52.5158,52.5703,53724.0
2016-10-20 15:35:00,67.62,67.69,67.61,67.67,40390.0,52.578,52.6325,52.5703,52.6169,40390.0
2016-10-20 15:40:00,67.66,67.66,67.62,67.64,32097.0,52.6091,52.6091,52.578,52.5936,32097.0
2016-10-20 15:45:00,67.63,67.73,67.63,67.7,69487.0,52.5858,52.6636,52.5858,52.6402,69487.0
2016-10-20 15:50:00,67.71,67.74,67.7,67.74,56118.0,52.648,52.6713,52.6402,52.6713,56118.0
2016-10-20 15:55:00,67.73,67.8,67.7,67.71,216518.0,52.6636,52.718,52.6402,52.648,216518.0
2016-10-21 09:30:00,67.43,67.59,67.4,67.55,174339.0,52.4303,52.5547,52.407,52.5236,174339.0
2016-10-21 09:35:00,67.54,67.54,67.38,67.46,28793.0,52.5158,52.5158,52.3914,52.4536,28793.0
2016-10-21 09:40:00,67.44,67.51,67.39,67.51,32450.0,52.4381,52.4925,52.3992,52.4925,32450.0
2016-10-21 09:45:00,67.53,67.55,67.41,67.46,20770.0,52.5081,52.5236,52.4148,52.4536,20770.0
2016-10-21 09:50:00,67.45,67.51,67.43,67.44,11958.0,52.4459,52.4925,52.4303,52.4381,11958.0
2016-10-21 09:55:00,67.43,67.45,67.36,67.37,23218.0,52.4303,52.4459,52.3759,52.3836,23218.0
2016-10-21 10:00:00,67.36,67.36,67.25,67.26,34070.0,52.3759,52.3759,52.2903,52.2981,34070.0
2016-10-21 10:05:00,67.26,67.31,67.25,67.29,52962.0,52.2981,52.337,52.2903,52.3214,52962.0
2016-10-21 10:10:00,67.29,67.34,67.27,67.3,33419.0,52.3214,52.3603,52.3059,52.3292,33419.0
2016-10-21 10:15:00,67.3,67.35,67.27,67.27,43341.0,52.3292,52.3681,52.3059,52.3059,43341.0
2016-10-21 10:20:00,67.26,67.32,67.26,67.32,39736.0,52.2981,52.3448,52.2981,52.3448,39736.0
2016-10-21 10:25:00,67.33,67.49,67.32,67.49,102736.0,52.3525,52.477,52.3448,52.477,102736.0
2016-10-21 10:30:00,67.48,67.59,67.48,67.57,45968.0,52.4692,52.5547,52.4692,52.5392,45968.0
2016-10-21 10:35:00,67.57,67.6,67.55,67.57,19446.0,52.5392,52.5625,52.5236,52.5392,19446.0
2016-10-21 10:40:00,67.57,67.67,67.55,67.65,24782.0,52.5392,52.6169,52.5236,52.6014,24782.0
2016-10-21 10:45:00,67.66,67.73,67.65,67.73,17358.0,52.6091,52.6636,52.6014,52.6636,17358.0
2016-10-21 10:50:00,67.73,67.74,67.7,67.72,16470.0,52.6636,52.6713,52.6402,52.6558,16470.0
2016-10-21 10:55:00,67.72,67.8,67.71,67.75,32201.0,52.6558,52.718,52.648,52.6791,32201.0
2016-10-21 11:00:00,67.75,67.76,67.72,67.75,20959.0,52.6791,52.6869,52.6558,52.6791,20959.0
2016-10-21 11:05:00,67.76,67.85,67.75,67.83,26046.0,52.6869,52.7569,52.6791,52.7413,26046.0
2016-10-21 11:10:00,67.83,67.92,67.83,67.92,36910.0,52.7413,52.8113,52.7413,52.8113,36910.0
2016-10-21 11:15:00,67.91,68.04,67.89,68.03,57639.0,52.8035,52.9046,52.788,52.8968,57639.0
2016-10-21 11:20:00,68.03,68.1,68.03,68.08,37401.0,52.8968,52.9513,52.8968,52.9357,37401.0
2016-10-21 11:25:00,68.08,68.14,68.07,68.13,48211.0,52.9357,52.9824,52.9279,52.9746,48211.0
2016-10-21 11:30:00,68.12,68.19,68.11,68.16,33802.0,52.9668,53.0212,52.959,52.9979,33802.0
2016-10-21 11:35:00,68.16,68.22,68.16,68.21,25037.0,52.9979,53.0446,52.9979,53.0368,25037.0
2016-10-21 11:40:00,68.22,68.25,68.2,68.23,26899.0,53.0446,53.0679,53.029,53.0523,26899.0
2016-10-21 11:45:00,68.23,68.34,68.22,68.3,32942.0,53.0523,53.1379,53.0446,53.1068,32942.0
2016-10-21 11:50:00,68.31,68.34,68.31,68.32,22064.0,53.1145,53.1379,53.1145,53.1223,22064.0
2016-10-21 11:55:00,68.32,68.43,68.32,68.41,46873.0,53.1223,53.2079,53.1223,53.1923,46873.0
2016-10-21 12:00:00,68.41,68.45,68.39,68.4,25278.0,53.1923,53.2234,53.1768,53.1845,25278.0
2016-10-21 12:05:00,68.4,68.4,68.32,68.34,29862.0,53.1845,53.1845,53.1223,53.1379,29862.0
2016-10-21 12:10:00,68.35,68.35,68.32,68.33,17520.0,53.1456,53.1456,53.1223,53.1301,17520.0
2016-10-21 12:15:00,68.33,68.35,68.28,68.29,33770.0,53.1301,53.1456,53.0912,53.099,33770.0
2016-10-21 12:20:00,68.3,68.3,68.25,68.25,23756.0,53.1068,53.1068,53.0679,53.0679,23756.0
2016-10-21 12:25:00,68.26,68.26,68.24,68.24,20209.0,53.0757,53.0757,53.0601,53.0601,20209.0
2016-10-21 12:30:00,68.24,68.25,68.17,68.22,27402.0,53.0601,53.0679,53.0057,53.0446,27402.0
2016-10-21 12:35:00,68.22,68.24,68.18,68.24,21437.0,53.0446,53.0601,53.0135,53.0601,21437.0
2016-10-21 12:40:00,68.24,68.26,68.24,68.26,22397.0,53.0601,53.0757,53.0601,53.0757,22397.0
2016-10-21 12:45:00,68.25,68.25,68.17,68.17,19707.0,53.0679,53.0679,53.0057,53.0057,19707.0
2016-10-21 12:50:00,68.17,68.19,68.15,68.17,19947.0,53.0057,53.0212,52.9901,53.0057,19947.0
2016-10-21 12:55:00,68.18,68.2,68.16,68.2,22718.0,53.0135,53.029,52.9979,53.029,22718.0
2016-10-21 13:00:00,68.19,68.22,68.16,68.18,23627.0,53.0212,53.0446,52.9979,53.0135,23627.0
2016-10-21 13:05:00,68.17,68.18,68.15,68.17,12071.0,53.0057,53.0135,52.9901,53.0057,12071.0
2016-10-21 13:10:00,68.16,68.17,68.12,68.14,24504.0,52.9979,53.0057,52.9668,52.9824,24504.0
2016-10-21 13:15:00,68.15,68.15,68.11,68.12,15933.0,52.9901,52.9901,52.959,52.9668,15933.0
2016-10-21 13:20:00,68.12,68.15,68.11,68.14,35977.0,52.9668,52.9901,52.959,52.9824,35977.0
2016-10-21 13:25:00,68.13,68.13,68.11,68.12,13677.0,52.9746,52.9746,52.959,52.9668,13677.0
2016-10-21 13:30:00,68.12,68.13,68.05,68.07,18304.0,52.9668,52.9746,52.9124,52.9279,18304.0
2016-10-21 13:35:00,68.07,68.12,68.05,68.1,12609.0,52.9279,52.9668,52.9124,52.9513,12609.0
2016-10-21 13:40:00,68.11,68.15,68.09,68.13,13451.0,52.959,52.9901,52.9435,52.9746,13451.0
2016-10-21 13:45:00,68.14,68.19,68.13,68.19,30630.0,52.9824,53.0212,52.9746,53.0212,30630.0
2016-10-21 13:50:00,68.2,68.21,68.14,68.17,22236.0,53.029,53.0368,52.9824,53.0057,22236.0
2016-10-21 13:55:00,68.17,68.2,68.15,68.18,26526.0,53.0057,53.029,52.9901,53.0135,26526.0
2016-10-21 14:00:00,68.18,68.23,68.18,68.2,21898.0,53.0135,53.0523,53.0135,53.029,21898.0
2016-10-21 14:05:00,68.2,68.2,68.16,68.16,12507.0,53.029,53.029,52.9979,52.9979,12507.0
2016-10-21 14:10:00,68.17,68.17,68.14,68.15,14573.0,53.0057,53.0057,52.9824,52.9901,14573.0
2016-10-21 14:15:00,68.15,68.17,68.14,68.14,23911.0,52.9901,53.0057,52.9824,52.9824,23911.0
2016-10-21 14:20:00,68.15,68.19,68.12,68.16,23955.0,52.9901,53.0212,52.9668,52.9979,23955.0
2016-10-21 14:25:00,68.16,68.18,68.15,68.17,16866.0,52.9979,53.0135,52.9901,53.0057,16866.0
2016-10-21 14:30:00,68.17,68.23,68.14,68.23,30948.0,53.0057,53.0523,52.9824,53.0523,30948.0
2016-10-21 14:35:00,68.23,68.23,68.14,68.22,24293.0,53.0523,53.0523,52.9824,53.0446,24293.0
2016-10-21 14:40:00,68.23,68.3,68.22,68.29,18521.0,53.0523,53.1068,53.0446,53.099,18521.0
2016-10-21 14:45:00,68.29,68.34,68.28,68.33,27138.0,53.099,53.1379,53.0912,53.1301,27138.0
2016-10-21 14:50:00,68.33,68.34,68.32,68.34,18173.0,53.1301,53.1379,53.1223,53.1379,18173.0
2016-10-21 14:55:00,68.34,68.36,68.32,68.35,20939.0,53.1379,53.1534,53.1223,53.1456,20939.0
2016-10-21 15:00:00,68.36,68.38,68.34,68.35,32680.0,53.1534,53.169,53.1379,53.1456,32680.0
2016-10-21 15:05:00,68.36,68.38,68.34,68.38,22408.0,53.1534,53.169,53.1379,53.169,22408.0
2016-10-21 15:10:00,68.38,68.39,68.36,68.37,20255.0,53.169,53.1768,53.1534,53.1612,20255.0
2016-10-21 15:15:00,68.37,68.38,68.32,68.32,35072.0,53.1612,53.169,53.1223,53.1223,35072.0
2016-10-21 15:20:00,68.32,68.34,68.27,68.29,35823.0,53.1223,53.1379,53.0834,53.099,35823.0
2016-10-21 15:25:00,68.29,68.33,68.27,68.27,48827.0,53.099,53.1301,53.0834,53.0834,48827.0
2016-10-21 15:30:00,68.27,68.28,68.24,68.25,23965.0,53.0834,53.0912,53.0601,53.0679,23965.0
2016-10-21 15:35:00,68.25,68.25,68.21,68.22,48434.0,53.0679,53.0679,53.0368,53.0446,48434.0
2016-10-21 15:40:00,68.22,68.22,68.17,68.21,51997.0,53.0446,53.0446,53.0057,53.0368,51997.0
2016-10-21 15:45:00,68.21,68.25,68.18,68.23,45564.0,53.0368,53.0679,53.0135,53.0523,45564.0
2016-10-21 15:50:00,68.23,68.24,68.18,68.19,68497.0,53.0523,53.0601,53.0135,53.0212,68497.0
2016-10-21 15:55:00,68.19,68.27,68.17,68.24,163703.0,53.0212,53.0834,53.0057,53.0601,163703.0
2016-10-24 09:30:00,68.33,68.61,68.33,68.59,42549.0,53.1301,53.3478,53.1301,53.3323,42549.0
2016-10-24 09:35:00,68.6,68.7,68.56,68.64,16290.0,53.34,53.4178,53.3089,53.3711,16290.0
2016-10-24 09:40:00,68.66,68.68,68.39,68.44,13103.0,53.3867,53.4022,53.1768,53.2156,13103.0
2016-10-24 09:45:00,68.45,68.53,68.43,68.53,23314.0,53.2234,53.2856,53.2079,53.2856,23314.0
2016-10-24 09:50:00,68.51,68.52,68.44,68.51,13038.0,53.2701,53.2778,53.2156,53.2701,13038.0
2016-10-24 09:55:00,68.48,68.52,68.44,68.51,10325.0,53.2467,53.2778,53.2156,53.2701,10325.0
2016-10-24 10:00:00,68.5,68.51,68.36,68.36,12612.0,53.2623,53.2701,53.1534,53.1534,12612.0
2016-10-24 10:05:00,68.36,68.43,68.32,68.32,23049.0,53.1534,53.2079,53.1223,53.1223,23049.0
2016-10-24 10:10:00,68.32,68.39,68.29,68.31,17217.0,53.1223,53.1768,53.099,53.1145,17217.0
2016-10-24 10:15:00,68.31,68.36,68.25,68.26,32575.0,53.1145,53.1534,53.0679,53.0757,32575.0
2016-10-24 10:20:00,68.27,68.37,68.23,68.34,34122.0,53.0834,53.1612,53.0523,53.1379,34122.0
2016-10-24 10:25:00,68.34,68.38,68.31,68.31,12618.0,53.1379,53.169,53.1145,53.1145,12618.0
2016-10-24 10:30:00,68.32,68.41,68.32,68.36,16503.0,53.1223,53.1923,53.1223,53.1534,16503.0
2016-10-24 10:35:00,68.36,68.39,68.32,68.38,16681.0,53.1534,53.1768,53.1223,53.169,16681.0
2016-10-24 10:40:00,68.38,68.38,68.24,68.24,31234.0,53.169,53.169,53.0601,53.0601,31234.0
2016-10-24 10:45:00,68.26,68.45,68.25,68.43,23665.0,53.0757,53.2234,53.0679,53.2079,23665.0
2016-10-24 10:50:00,68.43,68.53,68.4,68.53,26321.0,53.2079,53.2856,53.1845,53.2856,26321.0
2016-10-24 10:55:00,68.54,68.55,68.5,68.5,22125.0,53.2934,53.3012,53.2623,53.2623,22125.0
2016-10-24 11:00:00,68.5,68.51,68.46,68.49,29118.0,53.2623,53.2701,53.2312,53.2545,29118.0
2016-10-24 11:05:00,68.48,68.5,68.44,68.45,17579.0,53.2467,53.2623,53.2156,53.2234,17579.0
2016-10-24 11:10:00,68.46,68.51,68.42,68.47,20977.0,53.2312,53.2701,53.2001,53.239,20977.0
2016-10-24 11:15:00,68.47,68.54,68.46,68.54,9867.0,53.239,53.2934,53.2312,53.2934,9867.0
2016-10-24 11:20:00,68.54,68.55,68.45,68.46,16788.0,53.2934,53.3012,53.2234,53.2312,16788.0
2016-10-24 11:25:00,68.45,68.46,68.37,68.39,15365.0,53.2234,53.2312,53.1612,53.1768,15365.0
2016-10-24 11:30:00,68.38,68.44,68.37,68.39,7790.0,53.169,53.2156,53.1612,53.1768,7790.0
2016-10-24 11:35:00,68.38,68.45,68.37,68.37,14132.0,53.169,53.2234,53.1612,53.1612,14132.0
2016-10-24 11:40:00,68.4,68.41,68.3,68.31,22921.0,53.1845,53.1923,53.1068,53.1145,22921.0
2016-10-24 11:45:00,68.3,68.31,68.25,68.29,32531.0,53.1068,53.1145,53.0679,53.099,32531.0
2016-10-24 11:50:00,68.28,68.3,68.24,68.25,26137.0,53.0912,53.1068,53.0601,53.0679,26137.0
2016-10-24 11:55:00,68.25,68.25,68.2,68.21,25296.0,53.0679,53.0679,53.029,53.0368,25296.0
2016-10-24 12:00:00,68.21,68.24,68.16,68.17,27203.0,53.0368,53.0601,52.9979,53.0057,27203.0
2016-10-24 12:05:00,68.16,68.22,68.15,68.2,15733.0,52.9979,53.0446,52.9901,53.029,15733.0
2016-10-24 12:10:00,68.2,68.24,68.19,68.21,34665.0,53.029,53.0601,53.0212,53.0368,34665.0
2016-10-24 12:15:00,68.21,68.24,68.2,68.24,18051.0,53.0368,53.0601,53.029,53.0601,18051.0
2016-10-24 12:20:00,68.23,68.24,68.08,68.12,38182.0,53.0523,53.0601,52.9357,52.9668,38182.0
2016-10-24 12:25:00,68.1,68.11,68.05,68.05,23917.0,52.9513,52.959,52.9124,52.9124,23917.0
2016-10-24 12:30:00,68.06,68.06,68.01,68.04,31491.0,52.9202,52.9202,52.8813,52.9046,31491.0
2016-10-24 12:35:00,68.04,68.05,68.01,68.02,28888.0,52.9046,52.9124,52.8813,52.8891,28888.0
2016-10-24 12:40:00,68.03,68.03,68.0,68.02,15859.0,52.8968,52.8968,52.8735,52.8891,15859.0
2016-10-24 12:45:00,68.02,68.04,68.01,68.01,13467.0,52.8891,52.9046,52.8813,52.8813,13467.0
2016-10-24 12:50:00,68.02,68.07,68.01,68.05,24449.0,52.8891,52.9279,52.8813,52.9124,24449.0
2016-10-24 12:55:00,68.06,68.14,68.05,68.14,19649.0,52.9202,52.9824,52.9124,52.9824,19649.0
2016-10-24 13:00:00,68.15,68.19,68.13,68.13,17692.0,52.9901,53.0212,52.9746,52.9746,17692.0
2016-10-24 13:05:00,68.13,68.15,68.06,68.14,38014.0,52.9746,52.9901,52.9202,52.9824,38014.0
2016-10-24 13:10:00,68.15,68.15,68.1,68.12,30528.0,52.9901,52.9901,52.9513,52.9668,30528.0
2016-10-24 13:15:00,68.12,68.15,68.08,68.1,15299.0,52.9668,52.9901,52.9357,52.9513,15299.0
2016-10-24 13:20:00,68.1,68.16,68.1,68.15,25489.0,52.9513,52.9979,52.9513,52.9901,25489.0
2016-10-24 13:25:00,68.15,68.19,68.15,68.17,15781.0,52.9901,53.0212,52.9901,53.0057,15781.0
2016-10-24 13:30:00,68.18,68.18,68.12,68.16,28455.0,53.0135,53.0135,52.9668,52.9979,28455.0
2016-10-24 13:35:00,68.16,68.16,68.1,68.11,18801.0,52.9979,52.9979,52.9513,52.959,18801.0
2016-10-24 13:40:00,68.1,68.14,68.09,68.11,29151.0,52.9513,52.9824,52.9435,52.959,29151.0
2016-10-24 13:45:00,68.11,68.16,68.1,68.1,22078.0,52.959,52.9979,52.9513,52.9513,22078.0
2016-10-24 13:50:00,68.1,68.12,68.06,68.09,39441.0,52.9513,52.9668,52.9202,52.9435,39441.0
2016-10-24 13:55:00,68.09,68.11,68.06,68.09,21290.0,52.9435,52.959,52.9202,52.9435,21290.0
2016-10-24 14:00:00,68.09,68.13,68.09,68.11,20756.0,52.9435,52.9746,52.9435,52.959,20756.0
2016-10-24 14:05:00,68.12,68.14,68.11,68.14,23732.0,52.9668,52.9824,52.959,52.9824,23732.0
2016-10-24 14:10:00,68.14,68.18,68.13,68.15,26098.0,52.9824,53.0135,52.9746,52.9901,26098.0
2016-10-24 14:15:00,68.15,68.17,68.12,68.17,7688.0,52.9901,53.0057,52.9668,53.0057,7688.0
2016-10-24 14:20:00,68.17,68.2,68.15,68.19,23372.0,53.0057,53.029,52.9901,53.0212,23372.0
2016-10-24 14:25:00,68.19,68.24,68.18,68.23,21229.0,53.0212,53.0601,53.0135,53.0523,21229.0
2016-10-24 14:30:00,68.23,68.27,68.2,68.26,40762.0,53.0523,53.0834,53.029,53.0757,40762.0
2016-10-24 14:35:00,68.25,68.25,68.2,68.21,25865.0,53.0679,53.0679,53.029,53.0368,25865.0
2016-10-24 14:40:00,68.21,68.26,68.19,68.23,33913.0,53.0368,53.0757,53.0212,53.0523,33913.0
2016-10-24 14:45:00,68.23,68.28,68.21,68.28,12491.0,53.0523,53.0912,53.0368,53.0912,12491.0
2016-10-24 14:50:00,68.27,68.28,68.23,68.26,28753.0,53.0834,53.0912,53.0523,53.0757,28753.0
2016-10-24 14:55:00,68.26,68.26,68.21,68.23,17181.0,53.0757,53.0757,53.0368,53.0523,17181.0
2016-10-24 15:00:00,68.24,68.24,68.17,68.19,74220.0,53.0601,53.0601,53.0057,53.0212,74220.0
2016-10-24 15:05:00,68.2,68.2,68.12,68.15,37418.0,53.029,53.029,52.9668,52.9901,37418.0
2016-10-24 15:10:00,68.15,68.22,68.15,68.19,12717.0,52.9901,53.0446,52.9901,53.0212,12717.0
2016-10-24 15:15:00,68.19,68.2,68.11,68.2,35323.0,53.0212,53.029,52.959,53.029,35323.0
2016-10-24 15:20:00,68.2,68.2,68.13,68.15,27295.0,53.029,53.029,52.9746,52.9901,27295.0
2016-10-24 15:25:00,68.16,68.2,68.13,68.14,26495.0,52.9979,53.029,52.9746,52.9824,26495.0
2016-10-24 15:30:00,68.14,68.17,68.12,68.16,31015.0,52.9824,53.0057,52.9668,52.9979,31015.0
2016-10-24 15:35:00,68.16,68.2,68.15,68.17,48382.0,52.9979,53.029,52.9901,53.0057,48382.0
2016-10-24 15:40:00,68.17,68.18,68.13,68.17,37276.0,53.0057,53.0135,52.9746,53.0057,37276.0
2016-10-24 15:45:00,68.18,68.21,68.16,68.17,51939.0,53.0135,53.0368,52.9979,53.0057,51939.0
2016-10-24 15:50:00,68.18,68.23,68.18,68.22,50440.0,53.0135,53.0523,53.0135,53.0446,50440.0
2016-10-24 15:55:00,68.23,68.29,68.21,68.25,134604.0,53.0523,53.099,53.0368,53.0679,134604.0
2016-10-25 09:30:00,68.0,68.19,67.8,68.17,87187.0,52.8735,53.0212,52.718,53.0057,87187.0
2016-10-25 09:35:00,68.14,68.29,68.07,68.18,28515.0,52.9824,53.099,52.9279,53.0135,28515.0
2016-10-25 09:40:00,68.2,68.28,68.18,68.23,14852.0,53.029,53.0912,53.0135,53.0523,14852.0
2016-10-25 09:45:00,68.23,68.27,68.18,68.25,16671.0,53.0523,53.0834,53.0135,53.0679,16671.0
2016-10-25 09:50:00,68.25,68.33,68.2,68.22,40637.0,53.0679,53.1301,53.029,53.0446,40637.0
2016-10-25 09:55:00,68.23,68.24,68.19,68.21,11894.0,53.0523,53.0601,53.0212,53.0368,11894.0
2016-10-25 10:00:00,68.2,68.27,68.18,68.22,39057.0,53.029,53.0834,53.0135,53.0446,39057.0
2016-10-25 10:05:00,68.23,68.27,68.16,68.19,35720.0,53.0523,53.0834,52.9979,53.0212,35720.0
2016-10-25 10:10:00,68.2,68.21,68.17,68.18,15298.0,53.029,53.0368,53.0057,53.0135,15298.0
2016-10-25 10:15:00,68.18,68.21,68.14,68.2,18093.0,53.0135,53.0368,52.9824,53.029,18093.0
2016-10-25 10:20:00,68.2,68.24,68.09,68.11,29707.0,53.029,53.0601,52.9435,52.959,29707.0
2016-10-25 10:25:00,68.1,68.19,68.07,68.18,17317.0,52.9513,53.0212,52.9279,53.0135,17317.0
2016-10-25 10:30:00,68.17,68.22,68.16,68.19,33883.0,53.0057,53.0446,52.9979,53.0212,33883.0
2016-10-25 10:35:00,68.2,68.22,68.14,68.17,35632.0,53.029,53.0446,52.9824,53.0057,35632.0
2016-10-25 10:40:00,68.17,68.18,68.09,68.09,20822.0,53.0057,53.0135,52.9435,52.9435,20822.0
2016-10-25 10:45:00,68.06,68.12,68.05,68.11,36424.0,52.9202,52.9668,52.9124,52.959,36424.0
2016-10-25 10:50:00,68.11,68.12,68.07,68.08,20190.0,52.959,52.9668,52.9279,52.9357,20190.0
2016-10-25 10:55:00,68.1,68.13,68.03,68.1,16850.0,52.9513,52.9746,52.8968,52.9513,16850.0
2016-10-25 11:00:00,68.1,68.14,68.09,68.13,27273.0,52.9513,52.9824,52.9435,52.9746,27273.0
2016-10-25 11:05:00,68.13,68.16,68.12,68.15,24481.0,52.9746,52.9979,52.9668,52.9901,24481.0
2016-10-25 11:10:00,68.14,68.15,68.11,68.12,17338.0,52.9824,52.9901,52.959,52.9668,17338.0
2016-10-25 11:15:00,68.11,68.11,68.04,68.05,18417.0,52.959,52.959,52.9046,52.9124,18417.0
2016-10-25 11:20:00,68.05,68.07,68.02,68.04,23347.0,52.9124,52.9279,52.8891,52.9046,23347.0
2016-10-25 11:25:00,68.05,68.06,67.98,68.0,44047.0,52.9124,52.9202,52.858,52.8735,44047.0
2016-10-25 11:30:00,68.0,68.07,68.0,68.04,29682.0,52.8735,52.9279,52.8735,52.9046,29682.0
2016-10-25 11:35:00,68.03,68.06,68.0,68.01,16773.0,52.8968,52.9202,52.8735,52.8813,16773.0
2016-10-25 11:40:00,68.02,68.02,67.98,67.98,28611.0,52.8891,52.8891,52.858,52.858,28611.0
2016-10-25 11:45:00,68.0,68.01,67.98,67.99,14228.0,52.8735,52.8813,52.858,52.8657,14228.0
2016-10-25 11:50:00,67.99,67.99,67.96,67.97,37316.0,52.8657,52.8657,52.8424,52.8502,37316.0
2016-10-25 11:55:00,67.97,68.01,67.95,67.98,66770.0,52.8502,52.8813,52.8346,52.858,66770.0
2016-10-25 12:00:00,67.98,68.05,67.93,68.01,29974.0,52.858,52.9124,52.8191,52.8813,29974.0
2016-10-25 12:05:00,68.01,68.02,67.92,67.92,21068.0,52.8813,52.8891,52.8113,52.8113,21068.0
2016-10-25 12:10:00,67.93,67.93,67.88,67.93,16832.0,52.8191,52.8191,52.7802,52.8191,16832.0
2016-10-25 12:15:00,67.92,67.96,67.87,67.96,51788.0,52.8113,52.8424,52.7724,52.8424,51788.0
2016-10-25 12:20:00,67.96,68.0,67.94,67.95,43236.0,52.8424,52.8735,52.8269,52.8346,43236.0
2016-10-25 12:25:00,67.95,67.96,67.89,67.89,16204.0,52.8346,52.8424,52.788,52.788,16204.0
2016-10-25 12:30:00,67.9,67.97,67.89,67.96,22846.0,52.7958,52.8502,52.788,52.8424,22846.0
2016-10-25 12:35:00,67.96,68.03,67.95,68.03,11424.0,52.8424,52.8968,52.8346,52.8968,11424.0
2016-10-25 12:40:00,68.03,68.04,67.97,68.0,27646.0,52.8968,52.9046,52.8502,52.8735,27646.0
2016-10-25 12:45:00,68.0,68.05,68.0,68.02,26475.0,52.8735,52.9124,52.8735,52.8891,26475.0
2016-10-25 12:50:00,68.02,68.08,68.01,68.08,16957.0,52.8891,52.9357,52.8813,52.9357,16957.0
2016-10-25 12:55:00,68.09,68.09,68.04,68.06,13678.0,52.9435,52.9435,52.9046,52.9202,13678.0
2016-10-25 13:00:00,68.06,68.11,68.05,68.11,19899.0,52.9202,52.959,52.9124,52.959,19899.0
2016-10-25 13:05:00,68.11,68.11,68.08,68.08,10914.0,52.959,52.959,52.9357,52.9357,10914.0
2016-10-25 13:10:00,68.09,68.11,68.06,68.07,19126.0,52.9435,52.959,52.9202,52.9279,19126.0
2016-10-25 13:15:00,68.08,68.11,68.07,68.08,15058.0,52.9357,52.959,52.9279,52.9357,15058.0
2016-10-25 13:20:00,68.07,68.13,68.06,68.12,27428.0,52.9279,52.9746,52.9202,52.9668,27428.0
2016-10-25 13:25:00,68.13,68.14,68.09,68.12,21981.0,52.9746,52.9824,52.9435,52.9668,21981.0
2016-10-25 13:30:00,68.12,68.12,68.06,68.07,21293.0,52.9668,52.9668,52.9202,52.9279,21293.0
2016-10-25 13:35:00,68.07,68.07,68.04,68.06,11478.0,52.9279,52.9279,52.9046,52.9202,11478.0
2016-10-25 13:40:00,68.06,68.07,68.04,68.05,11047.0,52.9202,52.9279,52.9046,52.9124,11047.0
2016-10-25 13:45:00,68.05,68.07,68.02,68.02,20777.0,52.9124,52.9279,52.8891,52.8891,20777.0
2016-10-25 13:50:00,68.02,68.04,68.01,68.02,15493.0,52.8891,52.9046,52.8813,52.8891,15493.0
2016-10-25 13:55:00,68.02,68.03,68.01,68.02,9216.0,52.8891,52.8968,52.8813,52.8891,9216.0
2016-10-25 14:00:00,68.02,68.03,68.01,68.03,23761.0,52.8891,52.8968,52.8813,52.8968,23761.0
2016-10-25 14:05:00,68.03,68.08,68.02,68.08,11818.0,52.8968,52.9357,52.8891,52.9357,11818.0
2016-10-25 14:10:00,68.08,68.12,68.07,68.09,10118.0,52.9357,52.9668,52.9279,52.9435,10118.0
2016-10-25 14:15:00,68.08,68.11,68.07,68.1,14586.0,52.9357,52.959,52.9279,52.9513,14586.0
2016-10-25 14:20:00,68.11,68.12,68.09,68.09,14240.0,52.959,52.9668,52.9435,52.9435,14240.0
2016-10-25 14:25:00,68.09,68.1,68.05,68.07,13433.0,52.9435,52.9513,52.9124,52.9279,13433.0
2016-10-25 14:30:00,68.07,68.08,68.04,68.06,10541.0,52.9279,52.9357,52.9046,52.9202,10541.0
2016-10-25 14:35:00,68.07,68.07,68.0,68.02,20746.0,52.9279,52.9279,52.8735,52.8891,20746.0
2016-10-25 14:40:00,68.02,68.03,68.0,68.0,12713.0,52.8891,52.8968,52.8735,52.8735,12713.0
2016-10-25 14:45:00,68.01,68.01,67.94,67.95,26712.0,52.8813,52.8813,52.8269,52.8346,26712.0
2016-10-25 14:50:00,67.95,67.95,67.89,67.89,22661.0,52.8346,52.8346,52.788,52.788,22661.0
2016-10-25 14:55:00,67.89,67.91,67.86,67.9,27466.0,52.788,52.8035,52.7646,52.7958,27466.0
2016-10-25 15:00:00,67.9,67.92,67.88,67.9,32885.0,52.7958,52.8113,52.7802,52.7958,32885.0
2016-10-25 15:05:00,67.91,67.93,67.88,67.89,21905.0,52.8035,52.8191,52.7802,52.788,21905.0
2016-10-25 15:10:00,67.89,67.92,67.88,67.9,20981.0,52.788,52.8113,52.7802,52.7958,20981.0
2016-10-25 15:15:00,67.91,67.92,67.88,67.9,29665.0,52.8035,52.8113,52.7802,52.7958,29665.0
2016-10-25 15:20:00,67.91,67.93,67.89,67.91,33440.0,52.8035,52.8191,52.788,52.8035,33440.0
2016-10-25 15:25:00,67.92,67.92,67.91,67.92,17259.0,52.8113,52.8113,52.8035,52.8113,17259.0
2016-10-25 15:30:00,67.92,67.92,67.89,67.89,54895.0,52.8113,52.8113,52.788,52.788,54895.0
2016-10-25 15:35:00,67.9,67.91,67.85,67.86,50071.0,52.7958,52.8035,52.7569,52.7646,50071.0
2016-10-25 15:40:00,67.86,67.87,67.84,67.84,45522.0,52.7646,52.7724,52.7491,52.7491,45522.0
2016-10-25 15:45:00,67.84,67.94,67.84,67.94,53547.0,52.7491,52.8269,52.7491,52.8269,53547.0
2016-10-25 15:50:00,67.94,67.96,67.88,67.95,52079.0,52.8269,52.8424,52.7802,52.8346,52079.0
2016-10-25 15:55:00,67.95,67.98,67.92,67.97,128051.0,52.8346,52.858,52.8113,52.8502,128051.0
2016-10-26 09:30:00,67.88,68.0,67.79,67.91,43026.0,52.7802,52.8735,52.7102,52.8035,43026.0
2016-10-26 09:35:00,67.91,68.07,67.91,68.03,27741.0,52.8035,52.9279,52.8035,52.8968,27741.0
2016-10-26 09:40:00,68.01,68.13,67.98,68.02,40434.0,52.8813,52.9746,52.858,52.8891,40434.0
2016-10-26 09:45:00,68.01,68.18,67.98,68.11,33891.0,52.8813,53.0135,52.858,52.959,33891.0
2016-10-26 09:50:00,68.11,68.13,67.98,68.12,39206.0,52.959,52.9746,52.858,52.9668,39206.0
2016-10-26 09:55:00,68.11,68.11,68.03,68.1,25066.0,52.959,52.959,52.8968,52.9513,25066.0
2016-10-26 10:00:00,68.09,68.09,67.96,67.98,24202.0,52.9435,52.9435,52.8424,52.858,24202.0
2016-10-26 10:05:00,67.98,68.0,67.9,67.97,14454.0,52.858,52.8735,52.7958,52.8502,14454.0
2016-10-26 10:10:00,67.98,68.01,67.93,67.99,15285.0,52.858,52.8813,52.8191,52.8657,15285.0
2016-10-26 10:15:00,67.98,68.06,67.97,68.04,15153.0,52.858,52.9202,52.8502,52.9046,15153.0
2016-10-26 10:20:00,68.05,68.14,68.04,68.14,10216.0,52.9124,52.9824,52.9046,52.9824,10216.0
2016-10-26 10:25:00,68.13,68.22,68.07,68.08,33411.0,52.9746,53.0446,52.9279,52.9357,33411.0
2016-10-26 10:30:00,68.08,68.22,68.08,68.21,75435.0,52.9357,53.0446,52.9357,53.0368,75435.0
2016-10-26 10:35:00,68.21,68.41,68.21,68.39,28369.0,53.0368,53.1923,53.0368,53.1768,28369.0
2016-10-26 10:40:00,68.4,68.4,68.26,68.27,15721.0,53.1845,53.1845,53.0757,53.0834,15721.0
2016-10-26 10:45:00,68.28,68.29,68.25,68.28,16385.0,53.0912,53.099,53.0679,53.0912,16385.0
2016-10-26 10:50:00,68.28,68.28,68.24,68.27,17158.0,53.0912,53.0912,53.0601,53.0834,17158.0
2016-10-26 10:55:00,68.27,68.48,68.26,68.47,25013.0,53.0834,53.2467,53.0757,53.239,25013.0
2016-10-26 11:00:00,68.45,68.51,68.41,68.47,36351.0,53.2234,53.2701,53.1923,53.239,36351.0
2016-10-26 11:05:00,68.47,68.5,68.39,68.4,20344.0,53.239,53.2623,53.1768,53.1845,20344.0
2016-10-26 11:10:00,68.4,68.53,68.4,68.51,29217.0,53.1845,53.2856,53.1845,53.2701,29217.0
2016-10-26 11:15:00,68.51,68.56,68.45,68.45,11522.0,53.2701,53.3089,53.2234,53.2234,11522.0
2016-10-26 11:20:00,68.45,68.54,68.44,68.47,29291.0,53.2234,53.2934,53.2156,53.239,29291.0
2016-10-26 11:25:00,68.47,68.48,68.44,68.47,14992.0,53.239,53.2467,53.2156,53.239,14992.0
2016-10-26 11:30:00,68.47,68.57,68.47,68.51,12126.0,53.239,53.3167,53.239,53.2701,12126.0
2016-10-26 11:35:00,68.52,68.52,68.45,68.49,24692.0,53.2778,53.2778,53.2234,53.2545,24692.0
2016-10-26 11:40:00,68.48,68.55,68.48,68.54,14591.0,53.2467,53.3012,53.2467,53.2934,14591.0
2016-10-26 11:45:00,68.54,68.59,68.53,68.59,15581.0,53.2934,53.3323,53.2856,53.3323,15581.0
2016-10-26 11:50:00,68.59,68.64,68.58,68.61,11409.0,53.3323,53.3711,53.3245,53.3478,11409.0
2016-10-26 11:55:00,68.61,68.63,68.53,68.55,17720.0,53.3478,53.3634,53.2856,53.3012,17720.0
2016-10-26 12:00:00,68.56,68.6,68.55,68.58,7352.0,53.3089,53.34,53.3012,53.3245,7352.0
2016-10-26 12:05:00,68.58,68.64,68.58,68.63,18726.0,53.3245,53.3711,53.3245,53.3634,18726.0
2016-10-26 12:10:00,68.62,68.63,68.6,68.62,7872.0,53.3556,53.3634,53.34,53.3556,7872.0
2016-10-26 12:15:00,68.62,68.62,68.54,68.54,9726.0,53.3556,53.3556,53.2934,53.2934,9726.0
2016-10-26 12:20:00,68.54,68.56,68.53,68.54,10351.0,53.2934,53.3089,53.2856,53.2934,10351.0
2016-10-26 12:25:00,68.53,68.53,68.5,68.53,14593.0,53.2856,53.2856,53.2623,53.2856,14593.0
2016-10-26 12:30:00,68.53,68.56,68.52,68.53,9555.0,53.2856,53.3089,53.2778,53.2856,9555.0
2016-10-26 12:35:00,68.53,68.56,68.51,68.52,12926.0,53.2856,53.3089,53.2701,53.2778,12926.0
2016-10-26 12:40:00,68.52,68.57,68.49,68.57,9818.0,53.2778,53.3167,53.2545,53.3167,9818.0
2016-10-26 12:45:00,68.56,68.58,68.54,68.56,7662.0,53.3089,53.3245,53.2934,53.3089,7662.0
2016-10-26 12:50:00,68.57,68.6,68.56,68.58,7903.0,53.3167,53.34,53.3089,53.3245,7903.0
2016-10-26 12:55:00,68.58,68.58,68.55,68.56,17017.0,53.3245,53.3245,53.3012,53.3089,17017.0
2016-10-26 13:00:00,68.56,68.6,68.55,68.6,11882.0,53.3089,53.34,53.3012,53.34,11882.0
2016-10-26 13:05:00,68.59,68.6,68.55,68.55,10870.0,53.3323,53.34,53.3012,53.3012,10870.0
2016-10-26 13:10:00,68.54,68.54,68.48,68.48,16512.0,53.2934,53.2934,53.2467,53.2467,16512.0
2016-10-26 13:15:00,68.48,68.53,68.46,68.52,10552.0,53.2467,53.2856,53.2312,53.2778,10552.0
2016-10-26 13:20:00,68.53,68.53,68.48,68.5,23440.0,53.2856,53.2856,53.2467,53.2623,23440.0
2016-10-26 13:25:00,68.5,68.51,68.47,68.5,17394.0,53.2623,53.2701,53.239,53.2623,17394.0
2016-10-26 13:30:00,68.49,68.5,68.46,68.48,12774.0,53.2545,53.2623,53.2312,53.2467,12774.0
2016-10-26 13:35:00,68.48,68.49,68.41,68.42,16394.0,53.2467,53.2545,53.1923,53.2001,16394.0
2016-10-26 13:40:00,68.42,68.42,68.36,68.36,23891.0,53.2001,53.2001,53.1534,53.1534,23891.0
2016-10-26 13:45:00,68.37,68.41,68.36,68.39,9660.0,53.1612,53.1923,53.1534,53.1768,9660.0
2016-10-26 13:50:00,68.39,68.41,68.36,68.36,25368.0,53.1768,53.1923,53.1534,53.1534,25368.0
2016-10-26 13:55:00,68.35,68.38,68.31,68.38,19025.0,53.1456,53.169,53.1145,53.169,19025.0
2016-10-26 14:00:00,68.37,68.39,68.35,68.35,18308.0,53.1612,53.1768,53.1456,53.1456,18308.0
2016-10-26 14:05:00,68.34,68.43,68.33,68.42,21892.0,53.1379,53.2079,53.1301,53.2001,21892.0
2016-10-26 14:10:00,68.41,68.45,68.41,68.45,12224.0,53.1923,53.2234,53.1923,53.2234,12224.0
2016-10-26 14:15:00,68.46,68.47,68.41,68.43,12974.0,53.2312,53.239,53.1923,53.2079,12974.0
2016-10-26 14:20:00,68.44,68.47,68.42,68.44,13955.0,53.2156,53.239,53.2001,53.2156,13955.0
2016-10-26 14:25:00,68.44,68.48,68.4,68.41,31394.0,53.2156,53.2467,53.1845,53.1923,31394.0
2016-10-26 14:30:00,68.4,68.56,68.38,68.56,93149.0,53.1845,53.3089,53.169,53.3089,93149.0
2016-10-26 14:35:00,68.56,68.64,68.56,68.61,42419.0,53.3089,53.3711,53.3089,53.3478,42419.0
2016-10-26 14:40:00,68.62,68.77,68.62,68.74,61141.0,53.3556,53.4722,53.3556,53.4489,61141.0
2016-10-26 14:45:00,68.74,68.83,68.72,68.79,50520.0,53.4489,53.5189,53.4333,53.4878,50520.0
2016-10-26 14:50:00,68.79,68.83,68.78,68.79,29918.0,53.4878,53.5189,53.48,53.4878,29918.0
2016-10-26 14:55:00,68.79,68.85,68.78,68.83,56629.0,53.4878,53.5344,53.48,53.5189,56629.0
2016-10-26 15:00:00,68.82,68.82,68.71,68.71,16353.0,53.5111,53.5111,53.4256,53.4256,16353.0
2016-10-26 15:05:00,68.71,68.72,68.68,68.7,22239.0,53.4256,53.4333,53.4022,53.4178,22239.0
2016-10-26 15:10:00,68.7,68.72,68.68,68.71,37134.0,53.4178,53.4333,53.4022,53.4256,37134.0
2016-10-26 15:15:00,68.72,68.79,68.71,68.78,40907.0,53.4333,53.4878,53.4256,53.48,40907.0
2016-10-26 15:20:00,68.79,68.86,68.78,68.86,26651.0,53.4878,53.5422,53.48,53.5422,26651.0
2016-10-26 15:25:00,68.85,68.9,68.84,68.88,38641.0,53.5344,53.5733,53.5266,53.5578,38641.0
2016-10-26 15:30:00,68.88,68.96,68.87,68.9,76136.0,53.5578,53.62,53.55,53.5733,76136.0
2016-10-26 15:35:00,68.9,68.92,68.82,68.83,70095.0,53.5733,53.5889,53.5111,53.5189,70095.0
2016-10-26 15:40:00,68.83,68.83,68.78,68.81,117385.0,53.5189,53.5189,53.48,53.5033,117385.0
2016-10-26 15:45:00,68.8,68.81,68.7,68.7,69385.0,53.4955,53.5033,53.4178,53.4178,69385.0
2016-10-26 15:50:00,68.7,68.72,68.67,68.67,72075.0,53.4178,53.4333,53.3945,53.3945,72075.0
2016-10-26 15:55:00,68.67,68.67,68.57,68.59,248915.0,53.3945,53.3945,53.3167,53.3323,248915.0
2016-10-27 09:30:00,68.59,68.78,68.35,68.52,67689.0,53.3323,53.48,53.1456,53.2778,67689.0
2016-10-27 09:35:00,68.51,68.53,68.28,68.32,24677.0,53.2701,53.2856,53.0912,53.1223,24677.0
2016-10-27 09:40:00,68.29,68.29,68.06,68.11,34545.0,53.099,53.099,52.9202,52.959,34545.0
2016-10-27 09:45:00,68.11,68.18,68.1,68.18,40340.0,52.959,53.0135,52.9513,53.0135,40340.0
2016-10-27 09:50:00,68.17,68.34,68.17,68.33,29651.0,53.0057,53.1379,53.0057,53.1301,29651.0
2016-10-27 09:55:00,68.34,68.56,68.29,68.51,17671.0,53.1379,53.3089,53.099,53.2701,17671.0
2016-10-27 10:00:00,68.5,68.5,68.31,68.37,15930.0,53.2623,53.2623,53.1145,53.1612,15930.0
2016-10-27 10:05:00,68.37,68.44,68.28,68.3,19577.0,53.1612,53.2156,53.0912,53.1068,19577.0
2016-10-27 10:10:00,68.3,68.41,68.28,68.36,14061.0,53.1068,53.1923,53.0912,53.1534,14061.0
2016-10-27 10:15:00,68.36,68.37,68.27,68.3,21240.0,53.1534,53.1612,53.0834,53.1068,21240.0
2016-10-27 10:20:00,68.3,68.34,68.17,68.2,23497.0,53.1068,53.1379,53.0057,53.029,23497.0
2016-10-27 10:25:00,68.2,68.24,68.19,68.23,39831.0,53.029,53.0601,53.0212,53.0523,39831.0
2016-10-27 10:30:00,68.23,68.23,68.08,68.14,36504.0,53.0523,53.0523,52.9357,52.9824,36504.0
2016-10-27 10:35:00,68.14,68.2,68.13,68.18,42627.0,52.9824,53.029,52.9746,53.0135,42627.0
2016-10-27 10:40:00,68.18,68.23,68.16,68.21,32798.0,53.0135,53.0523,52.9979,53.0368,32798.0
2016-10-27 10:45:00,68.2,68.24,68.16,68.23,34989.0,53.029,53.0601,52.9979,53.0523,34989.0
2016-10-27 10:50:00,68.22,68.26,68.05,68.05,93563.0,53.0446,53.0757,52.9124,52.9124,93563.0
2016-10-27 10:55:00,68.05,68.06,67.93,68.0,65169.0,52.9124,52.9202,52.8191,52.8735,65169.0
2016-10-27 11:00:00,68.0,68.04,67.96,67.96,53577.0,52.8735,52.9046,52.8424,52.8424,53577.0
2016-10-27 11:05:00,67.96,68.06,67.92,68.03,44232.0,52.8424,52.9202,52.8113,52.8968,44232.0
2016-10-27 11:10:00,68.03,68.03,67.9,67.94,64869.0,52.8968,52.8968,52.7958,52.8269,64869.0
2016-10-27 11:15:00,67.94,67.94,67.86,67.87,34710.0,52.8269,52.8269,52.7646,52.7724,34710.0
2016-10-27 11:20:00,67.87,67.89,67.84,67.84,22885.0,52.7724,52.788,52.7491,52.7491,22885.0
2016-10-27 11:25:00,67.85,67.88,67.81,67.88,25804.0,52.7569,52.7802,52.7258,52.7802,25804.0
2016-10-27 11:30:00,67.89,67.94,67.89,67.89,22848.0,52.788,52.8269,52.788,52.788,22848.0
2016-10-27 11:35:00,67.88,67.9,67.81,67.81,16307.0,52.7802,52.7958,52.7258,52.7258,16307.0
2016-10-27 11:40:00,67.82,67.93,67.81,67.93,16315.0,52.7335,52.8191,52.7258,52.8191,16315.0
2016-10-27 11:45:00,67.93,68.03,67.93,68.03,23805.0,52.8191,52.8968,52.8191,52.8968,23805.0
2016-10-27 11:50:00,68.03,68.06,67.94,67.97,22467.0,52.8968,52.9202,52.8269,52.8502,22467.0
2016-10-27 11:55:00,67.97,68.09,67.96,68.05,19450.0,52.8502,52.9435,52.8424,52.9124,19450.0
2016-10-27 12:00:00,68.05,68.06,68.03,68.05,33637.0,52.9124,52.9202,52.8968,52.9124,33637.0
2016-10-27 12:05:00,68.05,68.1,68.04,68.07,85465.0,52.9124,52.9513,52.9046,52.9279,85465.0
2016-10-27 12:10:00,68.08,68.11,68.07,68.08,19615.0,52.9357,52.959,52.9279,52.9357,19615.0
2016-10-27 12:15:00,68.07,68.09,68.04,68.05,31511.0,52.9279,52.9435,52.9046,52.9124,31511.0
2016-10-27 12:20:00,68.04,68.08,68.03,68.06,32046.0,52.9046,52.9357,52.8968,52.9202,32046.0
2016-10-27 12:25:00,68.06,68.11,68.05,68.06,25641.0,52.9202,52.959,52.9124,52.9202,25641.0
2016-10-27 12:30:00,68.06,68.09,68.04,68.08,24220.0,52.9202,52.9435,52.9046,52.9357,24220.0
2016-10-27 12:35:00,68.08,68.11,67.95,67.99,68919.0,52.9357,52.959,52.8346,52.8657,68919.0
2016-10-27 12:40:00,67.99,68.0,67.95,67.96,14069.0,52.8657,52.8735,52.8346,52.8424,14069.0
2016-10-27 12:45:00,67.96,67.98,67.92,67.98,12929.0,52.8424,52.858,52.8113,52.858,12929.0
2016-10-27 12:50:00,67.96,67.96,67.9,67.91,21414.0,52.8424,52.8424,52.7958,52.8035,21414.0
2016-10-27 12:55:00,67.91,67.98,67.91,67.95,22236.0,52.8035,52.858,52.8035,52.8346,22236.0
2016-10-27 13:00:00,67.95,67.99,67.95,67.97,20266.0,52.8346,52.8657,52.8346,52.8502,20266.0
2016-10-27 13:05:00,67.97,68.0,67.95,67.96,21826.0,52.8502,52.8735,52.8346,52.8424,21826.0
2016-10-27 13:10:00,67.96,68.04,67.96,68.01,19917.0,52.8424,52.9046,52.8424,52.8813,19917.0
2016-10-27 13:15:00,68.02,68.05,68.01,68.01,22068.0,52.8891,52.9124,52.8813,52.8813,22068.0
2016-10-27 13:20:00,68.0,68.01,67.94,67.94,25762.0,52.8735,52.8813,52.8269,52.8269,25762.0
2016-10-27 13:25:00,67.94,67.97,67.9,67.95,12837.0,52.8269,52.8502,52.7958,52.8346,12837.0
2016-10-27 13:30:00,67.97,68.01,67.96,67.98,11992.0,52.8502,52.8813,52.8424,52.858,11992.0
2016-10-27 13:35:00,67.99,68.08,67.98,68.03,31684.0,52.8657,52.9357,52.858,52.8968,31684.0
2016-10-27 13:40:00,68.03,68.06,67.97,68.02,33263.0,52.8968,52.9202,52.8502,52.8891,33263.0
2016-10-27 13:45:00,68.03,68.07,67.99,67.99,18233.0,52.8968,52.9279,52.8657,52.8657,18233.0
2016-10-27 13:50:00,67.99,68.04,67.99,68.0,16427.0,52.8657,52.9046,52.8657,52.8735,16427.0
2016-10-27 13:55:00,68.01,68.02,67.93,67.95,22657.0,52.8813,52.8891,52.8191,52.8346,22657.0
2016-10-27 14:00:00,67.94,67.96,67.88,67.89,43410.0,52.8269,52.8424,52.7802,52.788,43410.0
2016-10-27 14:05:00,67.9,67.92,67.87,67.88,23797.0,52.7958,52.8113,52.7724,52.7802,23797.0
2016-10-27 14:10:00,67.88,67.92,67.84,67.92,21582.0,52.7802,52.8113,52.7491,52.8113,21582.0
2016-10-27 14:15:00,67.91,67.95,67.9,67.93,27674.0,52.8035,52.8346,52.7958,52.8191,27674.0
2016-10-27 14:20:00,67.93,67.94,67.92,67.93,34232.0,52.8191,52.8269,52.8113,52.8191,34232.0
2016-10-27 14:25:00,67.93,67.95,67.89,67.89,34124.0,52.8191,52.8346,52.788,52.788,34124.0
2016-10-27 14:30:00,67.9,67.9,67.81,67.81,32917.0,52.7958,52.7958,52.7258,52.7258,32917.0
2016-10-27 14:35:00,67.81,67.83,67.7,67.72,62441.0,52.7258,52.7413,52.6402,52.6558,62441.0
2016-10-27 14:40:00,67.72,67.73,67.64,67.65,60123.0,52.6558,52.6636,52.5936,52.6014,60123.0
2016-10-27 14:45:00,67.64,67.65,67.53,67.56,66969.0,52.5936,52.6014,52.5081,52.5314,66969.0
2016-10-27 14:50:00,67.55,67.57,67.51,67.53,65209.0,52.5236,52.5392,52.4925,52.5081,65209.0
2016-10-27 14:55:00,67.54,67.55,67.52,67.53,28048.0,52.5158,52.5236,52.5003,52.5081,28048.0
2016-10-27 15:00:00,67.54,67.59,67.54,67.56,51719.0,52.5158,52.5547,52.5158,52.5314,51719.0
2016-10-27 15:05:00,67.56,67.59,67.5,67.51,63176.0,52.5314,52.5547,52.4847,52.4925,63176.0
2016-10-27 15:10:00,67.51,67.57,67.49,67.57,52491.0,52.4925,52.5392,52.477,52.5392,52491.0
2016-10-27 15:15:00,67.57,67.61,67.55,67.56,48076.0,52.5392,52.5703,52.5236,52.5314,48076.0
2016-10-27 15:20:00,67.56,67.64,67.55,67.62,39790.0,52.5314,52.5936,52.5236,52.578,39790.0
2016-10-27 15:25:00,67.61,67.63,67.6,67.62,35378.0,52.5703,52.5858,52.5625,52.578,35378.0
2016-10-27 15:30:00,67.61,67.65,67.57,67.58,69726.0,52.5703,52.6014,52.5392,52.5469,69726.0
2016-10-27 15:35:00,67.58,67.61,67.51,67.51,80591.0,52.5469,52.5703,52.4925,52.4925,80591.0
2016-10-27 15:40:00,67.52,67.56,67.51,67.52,52880.0,52.5003,52.5314,52.4925,52.5003,52880.0
2016-10-27 15:45:00,67.52,67.6,67.52,67.58,56714.0,52.5003,52.5625,52.5003,52.5469,56714.0
2016-10-27 15:50:00,67.58,67.61,67.55,67.6,109982.0,52.5469,52.5703,52.5236,52.5625,109982.0
2016-10-27 15:55:00,67.6,67.67,67.59,67.62,393724.0,52.5625,52.6169,52.5547,52.578,393724.0
2016-10-28 09:30:00,67.72,68.52,67.72,68.42,115408.0,52.6558,53.2778,52.6558,53.2001,115408.0
2016-10-28 09:35:00,68.41,68.7,68.37,68.56,49500.0,53.1923,53.4178,53.1612,53.3089,49500.0
2016-10-28 09:40:00,68.55,68.57,68.25,68.47,43268.0,53.3012,53.3167,53.0679,53.239,43268.0
2016-10-28 09:45:00,68.45,68.45,68.27,68.39,30879.0,53.2234,53.2234,53.0834,53.1768,30879.0
2016-10-28 09:50:00,68.36,68.36,68.19,68.2,36028.0,53.1534,53.1534,53.0212,53.029,36028.0
2016-10-28 09:55:00,68.2,68.39,68.16,68.2,64942.0,53.029,53.1768,52.9979,53.029,64942.0
2016-10-28 10:00:00,68.2,68.45,68.2,68.35,36816.0,53.029,53.2234,53.029,53.1456,36816.0
2016-10-28 10:05:00,68.35,68.35,68.15,68.15,17451.0,53.1456,53.1456,52.9901,52.9901,17451.0
2016-10-28 10:10:00,68.15,68.34,68.04,68.27,65213.0,52.9901,53.1379,52.9046,53.0834,65213.0
2016-10-28 10:15:00,68.26,68.3,68.14,68.27,44565.0,53.0757,53.1068,52.9824,53.0834,44565.0
2016-10-28 10:20:00,68.28,68.41,68.25,68.41,29971.0,53.0912,53.1923,53.0679,53.1923,29971.0
2016-10-28 10:25:00,68.41,68.45,68.33,68.42,32787.0,53.1923,53.2234,53.1301,53.2001,32787.0
2016-10-28 10:30:00,68.41,68.54,68.36,68.53,39115.0,53.1923,53.2934,53.1534,53.2856,39115.0
2016-10-28 10:35:00,68.53,68.68,68.53,68.66,52074.0,53.2856,53.4022,53.2856,53.3867,52074.0
2016-10-28 10:40:00,68.66,68.66,68.51,68.53,36683.0,53.3867,53.3867,53.2701,53.2856,36683.0
2016-10-28 10:45:00,68.53,68.54,68.47,68.48,15869.0,53.2856,53.2934,53.239,53.2467,15869.0
2016-10-28 10:50:00,68.48,68.49,68.4,68.48,22065.0,53.2467,53.2545,53.1845,53.2467,22065.0
2016-10-28 10:55:00,68.47,68.48,68.4,68.44,32930.0,53.239,53.2467,53.1845,53.2156,32930.0
2016-10-28 11:00:00,68.44,68.51,68.43,68.5,26434.0,53.2156,53.2701,53.2079,53.2623,26434.0
2016-10-28 11:05:00,68.5,68.63,68.49,68.62,35202.0,53.2623,53.3634,53.2545,53.3556,35202.0
2016-10-28 11:10:00,68.62,68.64,68.57,68.61,9995.0,53.3556,53.3711,53.3167,53.3478,9995.0
2016-10-28 11:15:00,68.62,68.63,68.58,68.62,18146.0,53.3556,53.3634,53.3245,53.3556,18146.0
2016-10-28 11:20:00,68.62,68.66,68.61,68.65,26082.0,53.3556,53.3867,53.3478,53.3789,26082.0
2016-10-28 11:25:00,68.65,68.65,68.56,68.64,16434.0,53.3789,53.3789,53.3089,53.3711,16434.0
2016-10-28 11:30:00,68.64,68.68,68.63,68.67,8846.0,53.3711,53.4022,53.3634,53.3945,8846.0
2016-10-28 11:35:00,68.66,68.73,68.65,68.71,22742.0,53.3867,53.4411,53.3789,53.4256,22742.0
2016-10-28 11:40:00,68.7,68.73,68.66,68.7,36121.0,53.4178,53.4411,53.3867,53.4178,36121.0
2016-10-28 11:45:00,68.7,68.7,68.59,68.65,22840.0,53.4178,53.4178,53.3323,53.3789,22840.0
2016-10-28 11:50:00,68.65,68.71,68.64,68.7,11169.0,53.3789,53.4256,53.3711,53.4178,11169.0
2016-10-28 11:55:00,68.69,68.7,68.61,68.61,14452.0,53.41,53.4178,53.3478,53.3478,14452.0
2016-10-28 12:00:00,68.62,68.67,68.62,68.64,11595.0,53.3556,53.3945,53.3556,53.3711,11595.0
2016-10-28 12:05:00,68.65,68.72,68.64,68.71,8813.0,53.3789,53.4333,53.3711,53.4256,8813.0
2016-10-28 12:10:00,68.72,68.82,68.72,68.79,28824.0,53.4333,53.5111,53.4333,53.4878,28824.0
2016-10-28 12:15:00,68.79,68.83,68.77,68.8,11280.0,53.4878,53.5189,53.4722,53.4955,11280.0
2016-10-28 12:20:00,68.81,68.86,68.77,68.82,20493.0,53.5033,53.5422,53.4722,53.5111,20493.0
2016-10-28 12:25:00,68.83,68.89,68.83,68.88,19519.0,53.5189,53.5655,53.5189,53.5578,19519.0
2016-10-28 12:30:00,68.89,68.89,68.85,68.85,18457.0,53.5655,53.5655,53.5344,53.5344,18457.0
2016-10-28 12:35:00,68.84,68.97,68.83,68.97,43553.0,53.5266,53.6277,53.5189,53.6277,43553.0
2016-10-28 12:40:00,68.95,69.16,68.91,69.15,126047.0,53.6122,53.7755,53.5811,53.7677,126047.0
2016-10-28 12:45:00,69.15,69.2,69.13,69.17,44997.0,53.7677,53.8066,53.7521,53.7832,44997.0
2016-10-28 12:50:00,69.17,69.24,69.16,69.23,36057.0,53.7832,53.8377,53.7755,53.8299,36057.0
2016-10-28 12:55:00,69.24,69.25,69.15,69.19,31961.0,53.8377,53.8454,53.7677,53.7988,31961.0
2016-10-28 13:00:00,69.2,69.24,69.04,69.05,62135.0,53.8066,53.8377,53.6822,53.6899,62135.0
2016-10-28 13:05:00,69.06,69.07,68.77,68.77,34646.0,53.6977,53.7055,53.4722,53.4722,34646.0
2016-10-28 13:10:00,68.78,69.02,68.74,69.02,39672.0,53.48,53.6666,53.4489,53.6666,39672.0
2016-10-28 13:15:00,69.02,69.04,68.97,69.03,41261.0,53.6666,53.6822,53.6277,53.6744,41261.0
2016-10-28 13:20:00,69.03,69.1,68.96,68.96,65057.0,53.6744,53.7288,53.62,53.62,65057.0
2016-10-28 13:25:00,68.95,69.01,68.91,68.96,34769.0,53.6122,53.6588,53.5811,53.62,34769.0
2016-10-28 13:30:00,68.97,68.97,68.74,68.75,48126.0,53.6277,53.6277,53.4489,53.4567,48126.0
2016-10-28 13:35:00,68.73,68.78,68.53,68.67,33125.0,53.4411,53.48,53.2856,53.3945,33125.0
2016-10-28 13:40:00,68.67,68.7,68.62,68.66,21600.0,53.3945,53.4178,53.3556,53.3867,21600.0
2016-10-28 13:45:00,68.66,68.7,68.58,68.61,24761.0,53.3867,53.4178,53.3245,53.3478,24761.0
2016-10-28 13:50:00,68.62,68.75,68.54,68.7,25062.0,53.3556,53.4567,53.2934,53.4178,25062.0
2016-10-28 13:55:00,68.71,68.75,68.6,68.62,17271.0,53.4256,53.4567,53.34,53.3556,17271.0
2016-10-28 14:00:00,68.61,68.75,68.61,68.74,29782.0,53.3478,53.4567,53.3478,53.4489,29782.0
2016-10-28 14:05:00,68.74,68.82,68.74,68.82,42307.0,53.4489,53.5111,53.4489,53.5111,42307.0
2016-10-28 14:10:00,68.82,68.84,68.68,68.69,45433.0,53.5111,53.5266,53.4022,53.41,45433.0
2016-10-28 14:15:00,68.7,68.7,68.53,68.58,76128.0,53.4178,53.4178,53.2856,53.3245,76128.0
2016-10-28 14:20:00,68.6,68.65,68.56,68.61,30375.0,53.34,53.3789,53.3089,53.3478,30375.0
2016-10-28 14:25:00,68.61,68.63,68.51,68.56,35265.0,53.3478,53.3634,53.2701,53.3089,35265.0
2016-10-28 14:30:00,68.57,68.64,68.49,68.59,40321.0,53.3167,53.3711,53.2545,53.3323,40321.0
2016-10-28 14:35:00,68.59,68.61,68.56,68.59,23564.0,53.3323,53.3478,53.3089,53.3323,23564.0
2016-10-28 14:40:00,68.59,68.6,68.44,68.49,31117.0,53.3323,53.34,53.2156,53.2545,31117.0
2016-10-28 14:45:00,68.49,68.59,68.43,68.59,61917.0,53.2545,53.3323,53.2079,53.3323,61917.0
2016-10-28 14:50:00,68.61,68.67,68.58,68.66,20453.0,53.3478,53.3945,53.3245,53.3867,20453.0
2016-10-28 14:55:00,68.66,68.77,68.63,68.77,21611.0,53.3867,53.4722,53.3634,53.4722,21611.0
2016-10-28 15:00:00,68.76,68.81,68.75,68.79,21586.0,53.4644,53.5033,53.4567,53.4878,21586.0
2016-10-28 15:05:00,68.8,68.83,68.77,68.79,31375.0,53.4955,53.5189,53.4722,53.4878,31375.0
2016-10-28 15:10:00,68.8,68.82,68.74,68.77,20220.0,53.4955,53.5111,53.4489,53.4722,20220.0
2016-10-28 15:15:00,68.76,68.77,68.7,68.75,31102.0,53.4644,53.4722,53.4178,53.4567,31102.0
2016-10-28 15:20:00,68.76,68.84,68.74,68.82,31794.0,53.4644,53.5266,53.4489,53.5111,31794.0
2016-10-28 15:25:00,68.83,68.95,68.83,68.9,31182.0,53.5189,53.6122,53.5189,53.5733,31182.0
2016-10-28 15:30:00,68.89,68.91,68.77,68.78,92926.0,53.5655,53.5811,53.4722,53.48,92926.0
2016-10-28 15:35:00,68.77,68.81,68.73,68.77,55049.0,53.4722,53.5033,53.4411,53.4722,55049.0
2016-10-28 15:40:00,68.77,68.79,68.7,68.79,63176.0,53.4722,53.4878,53.4178,53.4878,63176.0
2016-10-28 15:45:00,68.79,68.82,68.7,68.81,81186.0,53.4878,53.5111,53.4178,53.5033,81186.0
2016-10-28 15:50:00,68.81,68.89,68.8,68.84,113813.0,53.5033,53.5655,53.4955,53.5266,113813.0
2016-10-28 15:55:00,68.85,68.87,68.77,68.83,176320.0,53.5344,53.55,53.4722,53.5189,176320.0
2016-10-31 09:30:00,68.78,69.09,68.78,68.9,47494.0,53.48,53.721,53.48,53.5733,47494.0
2016-10-31 09:35:00,68.91,69.25,68.87,69.25,27716.0,53.5811,53.8454,53.55,53.8454,27716.0
2016-10-31 09:40:00,69.22,69.22,68.97,69.05,44789.0,53.8221,53.8221,53.6277,53.6899,44789.0
2016-10-31 09:45:00,69.05,69.07,68.97,69.01,36638.0,53.6899,53.7055,53.6277,53.6588,36638.0
2016-10-31 09:50:00,69.02,69.08,68.9,68.93,23215.0,53.6666,53.7133,53.5733,53.5966,23215.0
2016-10-31 09:55:00,68.94,69.1,68.94,69.1,30417.0,53.6044,53.7288,53.6044,53.7288,30417.0
2016-10-31 10:00:00,69.1,69.14,69.0,69.08,32875.0,53.7288,53.7599,53.6511,53.7133,32875.0
2016-10-31 10:05:00,69.09,69.09,69.0,69.05,37281.0,53.721,53.721,53.6511,53.6899,37281.0
2016-10-31 10:10:00,69.04,69.06,69.0,69.02,32173.0,53.6822,53.6977,53.6511,53.6666,32173.0
2016-10-31 10:15:00,69.02,69.03,68.97,68.99,43466.0,53.6666,53.6744,53.6277,53.6433,43466.0
2016-10-31 10:20:00,68.99,69.01,68.88,68.89,27533.0,53.6433,53.6588,53.5578,53.5655,27533.0
2016-10-31 10:25:00,68.88,69.0,68.88,68.99,13160.0,53.5578,53.6511,53.5578,53.6433,13160.0
2016-10-31 10:30:00,69.0,69.03,68.87,68.87,14552.0,53.6511,53.6744,53.55,53.55,14552.0
2016-10-31 10:35:00,68.88,68.9,68.81,68.82,21612.0,53.5578,53.5733,53.5033,53.5111,21612.0
2016-10-31 10:40:00,68.82,68.89,68.81,68.84,20190.0,53.5111,53.5655,53.5033,53.5266,20190.0
2016-10-31 10:45:00,68.84,68.92,68.82,68.92,21004.0,53.5266,53.5889,53.5111,53.5889,21004.0
2016-10-31 10:50:00,68.92,68.93,68.81,68.91,23817.0,53.5889,53.5966,53.5033,53.5811,23817.0
2016-10-31 10:55:00,68.91,68.92,68.75,68.78,23425.0,53.5811,53.5889,53.4567,53.48,23425.0
2016-10-31 11:00:00,68.78,68.8,68.73,68.77,18582.0,53.48,53.4955,53.4411,53.4722,18582.0
2016-10-31 11:05:00,68.78,68.78,68.71,68.74,17446.0,53.48,53.48,53.4256,53.4489,17446.0
2016-10-31 11:10:00,68.76,68.82,68.75,68.78,20674.0,53.4644,53.5111,53.4567,53.48,20674.0
2016-10-31 11:15:00,68.79,68.87,68.77,68.84,18773.0,53.4878,53.55,53.4722,53.5266,18773.0
2016-10-31 11:20:00,68.84,68.87,68.8,68.82,16075.0,53.5266,53.55,53.4955,53.5111,16075.0
2016-10-31 11:25:00,68.81,68.9,68.76,68.89,23100.0,53.5033,53.5733,53.4644,53.5655,23100.0
2016-10-31 11:30:00,68.91,69.0,68.91,68.97,14838.0,53.5811,53.6511,53.5811,53.6277,14838.0
2016-10-31 11:35:00,68.96,68.96,68.87,68.87,14602.0,53.62,53.62,53.55,53.55,14602.0
2016-10-31 11:40:00,68.88,68.96,68.88,68.94,96179.0,53.5578,53.62,53.5578,53.6044,96179.0
2016-10-31 11:45:00,68.95,68.95,68.89,68.92,13005.0,53.6122,53.6122,53.5655,53.5889,13005.0
2016-10-31 11:50:00,68.92,68.92,68.83,68.92,8582.0,53.5889,53.5889,53.5189,53.5889,8582.0
2016-10-31 11:55:00,68.92,68.93,68.88,68.9,15351.0,53.5889,53.5966,53.5578,53.5733,15351.0
2016-10-31 12:00:00,68.91,68.93,68.84,68.84,18000.0,53.5811,53.5966,53.5266,53.5266,18000.0
2016-10-31 12:05:00,68.83,68.84,68.77,68.79,9955.0,53.5189,53.5266,53.4722,53.4878,9955.0
2016-10-31 12:10:00,68.78,68.8,68.76,68.77,8511.0,53.48,53.4955,53.4644,53.4722,8511.0
2016-10-31 12:15:00,68.77,68.77,68.72,68.73,12479.0,53.4722,53.4722,53.4333,53.4411,12479.0
2016-10-31 12:20:00,68.74,68.76,68.68,68.71,14788.0,53.4489,53.4644,53.4022,53.4256,14788.0
2016-10-31 12:25:00,68.71,68.78,68.71,68.78,13581.0,53.4256,53.48,53.4256,53.48,13581.0
2016-10-31 12:30:00,68.78,68.82,68.76,68.82,8168.0,53.48,53.5111,53.4644,53.5111,8168.0
2016-10-31 12:35:00,68.82,68.87,68.78,68.8,15203.0,53.5111,53.55,53.48,53.4955,15203.0
2016-10-31 12:40:00,68.8,68.83,68.78,68.81,8556.0,53.4955,53.5189,53.48,53.5033,8556.0
2016-10-31 12:45:00,68.81,68.81,68.73,68.75,37407.0,53.5033,53.5033,53.4411,53.4567,37407.0
2016-10-31 12:50:00,68.75,68.75,68.72,68.74,17868.0,53.4567,53.4567,53.4333,53.4489,17868.0
2016-10-31 12:55:00,68.74,68.76,68.71,68.74,14115.0,53.4489,53.4644,53.4256,53.4489,14115.0
2016-10-31 13:00:00,68.75,68.76,68.73,68.74,26235.0,53.4567,53.4644,53.4411,53.4489,26235.0
2016-10-31 13:05:00,68.73,68.75,68.7,68.73,11256.0,53.4411,53.4567,53.4178,53.4411,11256.0
2016-10-31 13:10:00,68.74,68.74,68.69,68.73,11198.0,53.4489,53.4489,53.41,53.4411,11198.0
2016-10-31 13:15:00,68.73,68.75,68.69,68.71,12183.0,53.4411,53.4567,53.41,53.4256,12183.0
2016-10-31 13:20:00,68.72,68.76,68.66,68.67,18453.0,53.4333,53.4644,53.3867,53.3945,18453.0
2016-10-31 13:25:00,68.68,68.74,68.67,68.7,11216.0,53.4022,53.4489,53.3945,53.4178,11216.0
2016-10-31 13:30:00,68.73,68.73,68.66,68.69,15919.0,53.4411,53.4411,53.3867,53.41,15919.0
2016-10-31 13:35:00,68.69,68.71,68.67,68.67,14768.0,53.41,53.4256,53.3945,53.3945,14768.0
2016-10-31 13:40:00,68.67,68.7,68.67,68.69,15210.0,53.3945,53.4178,53.3945,53.41,15210.0
2016-10-31 13:45:00,68.69,68.7,68.67,68.7,9079.0,53.41,53.4178,53.3945,53.4178,9079.0
2016-10-31 13:50:00,68.7,68.7,68.62,68.63,23064.0,53.4178,53.4178,53.3556,53.3634,23064.0
2016-10-31 13:55:00,68.63,68.65,68.59,68.62,18026.0,53.3634,53.3789,53.3323,53.3556,18026.0
2016-10-31 14:00:00,68.6,68.64,68.59,68.62,25679.0,53.34,53.3711,53.3323,53.3556,25679.0
2016-10-31 14:05:00,68.63,68.68,68.63,68.67,19311.0,53.3634,53.4022,53.3634,53.3945,19311.0
2016-10-31 14:10:00,68.67,68.7,68.62,68.65,38476.0,53.3945,53.4178,53.3556,53.3789,38476.0
2016-10-31 14:15:00,68.67,68.76,68.67,68.72,20192.0,53.3945,53.4644,53.3945,53.4333,20192.0
2016-10-31 14:20:00,68.72,68.75,68.68,68.68,18119.0,53.4333,53.4567,53.4022,53.4022,18119.0
2016-10-31 14:25:00,68.68,68.73,68.68,68.7,21500.0,53.4022,53.4411,53.4022,53.4178,21500.0
2016-10-31 14:30:00,68.68,68.72,68.65,68.68,16267.0,53.4022,53.4333,53.3789,53.4022,16267.0
2016-10-31 14:35:00,68.68,68.7,68.64,68.69,14364.0,53.4022,53.4178,53.3711,53.41,14364.0
2016-10-31 14:40:00,68.68,68.68,68.57,68.58,25288.0,53.4022,53.4022,53.3167,53.3245,25288.0
2016-10-31 14:45:00,68.57,68.62,68.56,68.56,16924.0,53.3167,53.3556,53.3089,53.3089,16924.0
2016-10-31 14:50:00,68.56,68.58,68.51,68.55,40422.0,53.3089,53.3245,53.2701,53.3012,40422.0
2016-10-31 14:55:00,68.55,68.55,68.52,68.53,29005.0,53.3012,53.3012,53.2778,53.2856,29005.0
2016-10-31 15:00:00,68.53,68.57,68.52,68.55,31212.0,53.2856,53.3167,53.2778,53.3012,31212.0
2016-10-31 15:05:00,68.56,68.61,68.54,68.61,36920.0,53.3089,53.3478,53.2934,53.3478,36920.0
2016-10-31 15:10:00,68.61,68.66,68.6,68.66,36327.0,53.3478,53.3867,53.34,53.3867,36327.0
2016-10-31 15:15:00,68.65,68.67,68.62,68.62,27754.0,53.3789,53.3945,53.3556,53.3556,27754.0
2016-10-31 15:20:00,68.62,68.66,68.62,68.65,30400.0,53.3556,53.3867,53.3556,53.3789,30400.0
2016-10-31 15:25:00,68.65,68.69,68.63,68.67,32001.0,53.3789,53.41,53.3634,53.3945,32001.0
2016-10-31 15:30:00,68.68,68.74,68.66,68.69,45896.0,53.4022,53.4489,53.3867,53.41,45896.0
2016-10-31 15:35:00,68.7,68.73,68.69,68.71,37315.0,53.4178,53.4411,53.41,53.4256,37315.0
2016-10-31 15:40:00,68.71,68.72,68.65,68.66,51603.0,53.4256,53.4333,53.3789,53.3867,51603.0
2016-10-31 15:45:00,68.66,68.73,68.64,68.73,78890.0,53.3867,53.4411,53.3711,53.4411,78890.0
2016-10-31 15:50:00,68.73,68.73,68.68,68.7,116117.0,53.4411,53.4411,53.4022,53.4178,116117.0
2016-10-31 15:55:00,68.7,68.77,68.69,68.72,293288.0,53.4178,53.4722,53.41,53.4333,293288.0
2016-11-01 09:30:00,68.66,68.83,68.39,68.4,88575.0,53.3867,53.5189,53.1768,53.1845,88575.0
2016-11-01 09:35:00,68.41,68.54,68.32,68.33,65604.0,53.1923,53.2934,53.1223,53.1301,65604.0
2016-11-01 09:40:00,68.35,68.52,68.35,68.52,33901.0,53.1456,53.2778,53.1456,53.2778,33901.0
2016-11-01 09:45:00,68.52,68.6,68.41,68.41,34052.0,53.2778,53.34,53.1923,53.1923,34052.0
2016-11-01 09:50:00,68.41,68.62,68.39,68.61,29858.0,53.1923,53.3556,53.1768,53.3478,29858.0
2016-11-01 09:55:00,68.57,68.64,68.56,68.56,9605.0,53.3167,53.3711,53.3089,53.3089,9605.0
2016-11-01 10:00:00,68.56,68.56,68.32,68.48,23033.0,53.3089,53.3089,53.1223,53.2467,23033.0
2016-11-01 10:05:00,68.48,68.49,68.31,68.37,27151.0,53.2467,53.2545,53.1145,53.1612,27151.0
2016-11-01 10:10:00,68.37,68.41,68.32,68.35,23369.0,53.1612,53.1923,53.1223,53.1456,23369.0
2016-11-01 10:15:00,68.36,68.42,68.35,68.4,12479.0,53.1534,53.2001,53.1456,53.1845,12479.0
2016-11-01 10:20:00,68.4,68.41,68.3,68.33,37753.0,53.1845,53.1923,53.1068,53.1301,37753.0
2016-11-01 10:25:00,68.33,68.37,68.29,68.3,14716.0,53.1301,53.1612,53.099,53.1068,14716.0
2016-11-01 10:30:00,68.3,68.3,68.1,68.24,77369.0,53.1068,53.1068,52.9513,53.0601,77369.0
2016-11-01 10:35:00,68.26,68.32,68.11,68.11,33913.0,53.0757,53.1223,52.959,52.959,33913.0
2016-11-01 10:40:00,68.11,68.19,68.11,68.19,23772.0,52.959,53.0212,52.959,53.0212,23772.0
2016-11-01 10:45:00,68.2,68.2,68.13,68.19,23908.0,53.029,53.029,52.9746,53.0212,23908.0
2016-11-01 10:50:00,68.18,68.19,68.1,68.12,60161.0,53.0135,53.0212,52.9513,52.9668,60161.0
2016-11-01 10:55:00,68.13,68.28,68.12,68.24,26575.0,52.9746,53.0912,52.9668,53.0601,26575.0
2016-11-01 11:00:00,68.24,68.24,68.11,68.11,30222.0,53.0601,53.0601,52.959,52.959,30222.0
2016-11-01 11:05:00,68.12,68.22,68.12,68.22,14598.0,52.9668,53.0446,52.9668,53.0446,14598.0
2016-11-01 11:10:00,68.23,68.25,68.19,68.2,46499.0,53.0523,53.0679,53.0212,53.029,46499.0
2016-11-01 11:15:00,68.19,68.2,68.12,68.15,20341.0,53.0212,53.029,52.9668,52.9901,20341.0
2016-11-01 11:20:00,68.15,68.16,68.11,68.14,18681.0,52.9901,52.9979,52.959,52.9824,18681.0
2016-11-01 11:25:00,68.14,68.22,68.13,68.17,25276.0,52.9824,53.0446,52.9746,53.0057,25276.0
2016-11-01 11:30:00,68.16,68.16,68.01,68.02,46708.0,52.9979,52.9979,52.8813,52.8891,46708.0
2016-11-01 11:35:00,68.01,68.07,68.01,68.03,26822.0,52.8813,52.9279,52.8813,52.8968,26822.0
2016-11-01 11:40:00,68.03,68.08,68.01,68.06,29165.0,52.8968,52.9357,52.8813,52.9202,29165.0
2016-11-01 11:45:00,68.05,68.07,68.0,68.01,26154.0,52.9124,52.9279,52.8735,52.8813,26154.0
2016-11-01 11:50:00,68.01,68.01,67.95,67.99,53845.0,52.8813,52.8813,52.8346,52.8657,53845.0
2016-11-01 11:55:00,68.0,68.0,67.89,67.92,31665.0,52.8735,52.8735,52.788,52.8113,31665.0
2016-11-01 12:00:00,67.93,67.94,67.88,67.9,20307.0,52.8191,52.8269,52.7802,52.7958,20307.0
2016-11-01 12:05:00,67.89,67.9,67.85,67.86,30605.0,52.788,52.7958,52.7569,52.7646,30605.0
2016-11-01 12:10:00,67.86,67.87,67.81,67.83,24240.0,52.7646,52.7724,52.7258,52.7413,24240.0
2016-11-01 12:15:00,67.83,67.84,67.78,67.82,36266.0,52.7413,52.7491,52.7024,52.7335,36266.0
2016-11-01 12:20:00,67.82,67.84,67.71,67.75,48531.0,52.7335,52.7491,52.648,52.6791,48531.0
2016-11-01 12:25:00,67.74,67.78,67.74,67.76,17527.0,52.6713,52.7024,52.6713,52.6869,17527.0
2016-11-01 12:30:00,67.76,67.86,67.75,67.86,12914.0,52.6869,52.7646,52.6791,52.7646,12914.0
2016-11-01 12:35:00,67.87,67.89,67.82,67.83,25857.0,52.7724,52.788,52.7335,52.7413,25857.0
2016-11-01 12:40:00,67.83,67.83,67.76,67.8,24363.0,52.7413,52.7413,52.6869,52.718,24363.0
2016-11-01 12:45:00,67.81,67.85,67.72,67.74,25746.0,52.7258,52.7569,52.6558,52.6713,25746.0
2016-11-01 12:50:00,67.74,67.79,67.7,67.75,39351.0,52.6713,52.7102,52.6402,52.6791,39351.0
2016-11-01 12:55:00,67.76,67.76,67.7,67.74,21437.0,52.6869,52.6869,52.6402,52.6713,21437.0
2016-11-01 13:00:00,67.75,67.78,67.72,67.72,15070.0,52.6791,52.7024,52.6558,52.6558,15070.0
2016-11-01 13:05:00,67.72,67.74,67.72,67.74,16807.0,52.6558,52.6713,52.6558,52.6713,16807.0
2016-11-01 13:10:00,67.74,67.81,67.73,67.8,26929.0,52.6713,52.7258,52.6636,52.718,26929.0
2016-11-01 13:15:00,67.8,67.8,67.7,67.74,22716.0,52.718,52.718,52.6402,52.6713,22716.0
2016-11-01 13:20:00,67.75,67.76,67.65,67.7,53763.0,52.6791,52.6869,52.6014,52.6402,53763.0
2016-11-01 13:25:00,67.7,67.75,67.68,67.73,24296.0,52.6402,52.6791,52.6247,52.6636,24296.0
2016-11-01 13:30:00,67.73,67.74,67.71,67.73,25099.0,52.6636,52.6713,52.648,52.6636,25099.0
2016-11-01 13:35:00,67.73,67.78,67.72,67.77,29963.0,52.6636,52.7024,52.6558,52.6947,29963.0
2016-11-01 13:40:00,67.76,67.76,67.63,67.64,33795.0,52.6869,52.6869,52.5858,52.5936,33795.0
2016-11-01 13:45:00,67.64,67.7,67.59,67.7,39343.0,52.5936,52.6402,52.5547,52.6402,39343.0
2016-11-01 13:50:00,67.69,67.77,67.69,67.72,20782.0,52.6325,52.6947,52.6325,52.6558,20782.0
2016-11-01 13:55:00,67.71,67.75,67.71,67.74,14502.0,52.648,52.6791,52.648,52.6713,14502.0
2016-11-01 14:00:00,67.73,67.78,67.72,67.78,21953.0,52.6636,52.7024,52.6558,52.7024,21953.0
2016-11-01 14:05:00,67.78,67.78,67.68,67.7,28834.0,52.7024,52.7024,52.6247,52.6402,28834.0
2016-11-01 14:10:00,67.7,67.74,67.66,67.66,31229.0,52.6402,52.6713,52.6091,52.6091,31229.0
2016-11-01 14:15:00,67.66,67.66,67.56,67.57,31982.0,52.6091,52.6091,52.5314,52.5392,31982.0
2016-11-01 14:20:00,67.57,67.61,67.56,67.57,31827.0,52.5392,52.5703,52.5314,52.5392,31827.0
2016-11-01 14:25:00,67.57,67.7,67.56,67.67,46894.0,52.5392,52.6402,52.5314,52.6169,46894.0
2016-11-01 14:30:00,67.67,67.74,67.67,67.73,28914.0,52.6169,52.6713,52.6169,52.6636,28914.0
2016-11-01 14:35:00,67.72,67.8,67.7,67.72,38137.0,52.6558,52.718,52.6402,52.6558,38137.0
2016-11-01 14:40:00,67.72,67.73,67.61,67.66,36217.0,52.6558,52.6636,52.5703,52.6091,36217.0
2016-11-01 14:45:00,67.67,67.67,67.56,67.58,27535.0,52.6169,52.6169,52.5314,52.5469,27535.0
2016-11-01 14:50:00,67.58,67.6,67.55,67.59,37356.0,52.5469,52.5625,52.5236,52.5547,37356.0
2016-11-01 14:55:00,67.59,67.62,67.53,67.56,30749.0,52.5547,52.578,52.5081,52.5314,30749.0
2016-11-01 15:00:00,67.56,67.59,67.51,67.55,60505.0,52.5314,52.5547,52.4925,52.5236,60505.0
2016-11-01 15:05:00,67.55,67.57,67.5,67.51,65936.0,52.5236,52.5392,52.4847,52.4925,65936.0
2016-11-01 15:10:00,67.51,67.51,67.45,67.45,64862.0,52.4925,52.4925,52.4459,52.4459,64862.0
2016-11-01 15:15:00,67.45,67.55,67.4,67.53,47643.0,52.4459,52.5236,52.407,52.5081,47643.0
2016-11-01 15:20:00,67.52,67.53,67.46,67.47,64675.0,52.5003,52.5081,52.4536,52.4614,64675.0
2016-11-01 15:25:00,67.46,67.62,67.46,67.62,61413.0,52.4536,52.578,52.4536,52.578,61413.0
2016-11-01 15:30:00,67.63,67.66,67.61,67.63,87083.0,52.5858,52.6091,52.5703,52.5858,87083.0
2016-11-01 15:35:00,67.63,67.68,67.61,67.67,70767.0,52.5858,52.6247,52.5703,52.6169,70767.0
2016-11-01 15:40:00,67.67,67.68,67.54,67.56,69390.0,52.6169,52.6247,52.5158,52.5314,69390.0
2016-11-01 15:45:00,67.56,67.74,67.55,67.73,112682.0,52.5314,52.6713,52.5236,52.6636,112682.0
2016-11-01 15:50:00,67.73,67.8,67.73,67.8,168491.0,52.6636,52.718,52.6636,52.718,168491.0
2016-11-01 15:55:00,67.8,67.83,67.72,67.77,283253.0,52.718,52.7413,52.6558,52.6947,283253.0
2016-11-02 09:30:00,67.72,67.84,67.51,67.54,64522.0,52.6558,52.7491,52.4925,52.5158,64522.0
2016-11-02 09:35:00,67.57,67.65,67.53,67.54,27132.0,52.5392,52.6014,52.5081,52.5158,27132.0
2016-11-02 09:40:00,67.54,67.61,67.35,67.42,59450.0,52.5158,52.5703,52.3681,52.4225,59450.0
2016-11-02 09:45:00,67.43,67.74,67.43,67.64,34615.0,52.4303,52.6713,52.4303,52.5936,34615.0
2016-11-02 09:50:00,67.64,67.7,67.44,67.48,35731.0,52.5936,52.6402,52.4381,52.4692,35731.0
2016-11-02 09:55:00,67.49,67.57,67.48,67.56,36545.0,52.477,52.5392,52.4692,52.5314,36545.0
2016-11-02 10:00:00,67.54,67.63,67.45,67.58,44318.0,52.5158,52.5858,52.4459,52.5469,44318.0
2016-11-02 10:05:00,67.57,67.63,67.52,67.62,72280.0,52.5392,52.5858,52.5003,52.578,72280.0
2016-11-02 10:10:00,67.6,67.64,67.56,67.6,20592.0,52.5625,52.5936,52.5314,52.5625,20592.0
2016-11-02 10:15:00,67.61,67.72,67.61,67.63,19622.0,52.5703,52.6558,52.5703,52.5858,19622.0
2016-11-02 10:20:00,67.62,67.62,67.52,67.54,31816.0,52.578,52.578,52.5003,52.5158,31816.0
2016-11-02 10:25:00,67.53,67.55,67.48,67.53,68029.0,52.5081,52.5236,52.4692,52.5081,68029.0
2016-11-02 10:30:00,67.52,67.61,67.48,67.58,45351.0,52.5003,52.5703,52.4692,52.5469,45351.0
2016-11-02 10:35:00,67.58,67.82,67.57,67.82,36128.0,52.5469,52.7335,52.5392,52.7335,36128.0
2016-11-02 10:40:00,67.82,67.89,67.75,67.88,51434.0,52.7335,52.788,52.6791,52.7802,51434.0
2016-11-02 10:45:00,67.88,68.01,67.88,68.0,38242.0,52.7802,52.8813,52.7802,52.8735,38242.0
2016-11-02 10:50:00,68.0,68.07,67.95,68.06,49004.0,52.8735,52.9279,52.8346,52.9202,49004.0
2016-11-02 10:55:00,68.07,68.13,68.05,68.09,52109.0,52.9279,52.9746,52.9124,52.9435,52109.0
2016-11-02 11:00:00,68.09,68.21,68.09,68.15,92729.0,52.9435,53.0368,52.9435,52.9901,92729.0
2016-11-02 11:05:00,68.15,68.25,68.1,68.24,75461.0,52.9901,53.0679,52.9513,53.0601,75461.0
2016-11-02 11:10:00,68.24,68.49,68.23,68.45,86787.0,53.0601,53.2545,53.0523,53.2234,86787.0
2016-11-02 11:15:00,68.45,68.47,68.21,68.22,84721.0,53.2234,53.239,53.0368,53.0446,84721.0
2016-11-02 11:20:00,68.23,68.23,68.03,68.06,78980.0,53.0523,53.0523,52.8968,52.9202,78980.0
2016-11-02 11:25:00,68.07,68.07,67.91,67.99,22670.0,52.9279,52.9279,52.8035,52.8657,22670.0
2016-11-02 11:30:00,67.99,67.99,67.87,67.88,35827.0,52.8657,52.8657,52.7724,52.7802,35827.0
2016-11-02 11:35:00,67.88,67.9,67.81,67.88,25749.0,52.7802,52.7958,52.7258,52.7802,25749.0
2016-11-02 11:40:00,67.89,67.9,67.82,67.86,33516.0,52.788,52.7958,52.7335,52.7646,33516.0
2016-11-02 11:45:00,67.87,67.89,67.84,67.84,17487.0,52.7724,52.788,52.7491,52.7491,17487.0
2016-11-02 11:50:00,67.83,67.86,67.71,67.73,76902.0,52.7413,52.7646,52.648,52.6636,76902.0
2016-11-02 11:55:00,67.73,67.8,67.69,67.7,21664.0,52.6636,52.718,52.6325,52.6402,21664.0
2016-11-02 12:00:00,67.7,67.7,67.65,67.66,29529.0,52.6402,52.6402,52.6014,52.6091,29529.0
2016-11-02 12:05:00,67.67,67.78,67.67,67.78,20800.0,52.6169,52.7024,52.6169,52.7024,20800.0
2016-11-02 12:10:00,67.8,67.83,67.71,67.74,24337.0,52.718,52.7413,52.648,52.6713,24337.0
2016-11-02 12:15:00,67.75,67.88,67.75,67.85,8936.0,52.6791,52.7802,52.6791,52.7569,8936.0
2016-11-02 12:20:00,67.84,67.9,67.82,67.86,8348.0,52.7491,52.7958,52.7335,52.7646,8348.0
2016-11-02 12:25:00,67.87,67.88,67.78,67.79,12440.0,52.7724,52.7802,52.7024,52.7102,12440.0
2016-11-02 12:30:00,67.79,67.8,67.71,67.75,10999.0,52.7102,52.718,52.648,52.6791,10999.0
2016-11-02 12:35:00,67.76,67.81,67.73,67.75,9531.0,52.6869,52.7258,52.6636,52.6791,9531.0
2016-11-02 12:40:00,67.76,67.82,67.72,67.74,19520.0,52.6869,52.7335,52.6558,52.6713,19520.0
2016-11-02 12:45:00,67.74,67.81,67.73,67.73,6488.0,52.6713,52.7258,52.6636,52.6636,6488.0
2016-11-02 12:50:00,67.74,67.76,67.69,67.72,15856.0,52.6713,52.6869,52.6325,52.6558,15856.0
2016-11-02 12:55:00,67.74,67.78,67.74,67.76,21602.0,52.6713,52.7024,52.6713,52.6869,21602.0
2016-11-02 13:00:00,67.78,67.8,67.72,67.74,30615.0,52.7024,52.718,52.6558,52.6713,30615.0
2016-11-02 13:05:00,67.73,67.76,67.7,67.75,14559.0,52.6636,52.6869,52.6402,52.6791,14559.0
2016-11-02 13:10:00,67.75,67.77,67.63,67.64,19005.0,52.6791,52.6947,52.5858,52.5936,19005.0
2016-11-02 13:15:00,67.64,67.67,67.61,67.67,12862.0,52.5936,52.6169,52.5703,52.6169,12862.0
2016-11-02 13:20:00,67.67,67.72,67.66,67.67,18402.0,52.6169,52.6558,52.6091,52.6169,18402.0
2016-11-02 13:25:00,67.67,67.78,67.64,67.77,25562.0,52.6169,52.7024,52.5936,52.6947,25562.0
2016-11-02 13:30:00,67.76,67.82,67.71,67.8,20681.0,52.6869,52.7335,52.648,52.718,20681.0
2016-11-02 13:35:00,67.81,67.9,67.81,67.9,26704.0,52.7258,52.7958,52.7258,52.7958,26704.0
2016-11-02 13:40:00,67.89,67.96,67.86,67.95,17310.0,52.788,52.8424,52.7646,52.8346,17310.0
2016-11-02 13:45:00,67.95,67.98,67.94,67.97,24316.0,52.8346,52.858,52.8269,52.8502,24316.0
2016-11-02 13:50:00,67.96,68.06,67.96,68.05,19231.0,52.8424,52.9202,52.8424,52.9124,19231.0
2016-11-02 13:55:00,68.05,68.1,68.04,68.09,19945.0,52.9124,52.9513,52.9046,52.9435,19945.0
2016-11-02 14:00:00,68.09,68.1,67.92,67.95,33848.0,52.9435,52.9513,52.8113,52.8346,33848.0
2016-11-02 14:05:00,67.95,67.96,67.84,67.87,92335.0,52.8346,52.8424,52.7491,52.7724,92335.0
2016-11-02 14:10:00,67.87,68.04,67.86,68.02,37000.0,52.7724,52.9046,52.7646,52.8891,37000.0
2016-11-02 14:15:00,68.02,68.07,67.91,68.07,25009.0,52.8891,52.9279,52.8035,52.9279,25009.0
2016-11-02 14:20:00,68.07,68.18,68.04,68.16,25132.0,52.9279,53.0135,52.9046,52.9979,25132.0
2016-11-02 14:25:00,68.16,68.24,68.15,68.21,37948.0,52.9979,53.0601,52.9901,53.0368,37948.0
2016-11-02 14:30:00,68.2,68.21,68.07,68.14,34096.0,53.029,53.0368,52.9279,52.9824,34096.0
2016-11-02 14:35:00,68.14,68.26,68.11,68.19,27844.0,52.9824,53.0757,52.959,53.0212,27844.0
2016-11-02 14:40:00,68.21,68.25,68.14,68.21,23926.0,53.0368,53.0679,52.9824,53.0368,23926.0
2016-11-02 14:45:00,68.2,68.25,68.1,68.15,35370.0,53.029,53.0679,52.9513,52.9901,35370.0
2016-11-02 14:50:00,68.14,68.16,68.02,68.1,26834.0,52.9824,52.9979,52.8891,52.9513,26834.0
2016-11-02 14:55:00,68.08,68.19,68.07,68.08,32493.0,52.9357,53.0212,52.9279,52.9357,32493.0
2016-11-02 15:00:00,68.07,68.11,68.02,68.11,43036.0,52.9279,52.959,52.8891,52.959,43036.0
2016-11-02 15:05:00,68.12,68.14,68.05,68.14,36620.0,52.9668,52.9824,52.9124,52.9824,36620.0
2016-11-02 15:10:00,68.15,68.16,68.06,68.11,43040.0,52.9901,52.9979,52.9202,52.959,43040.0
2016-11-02 15:15:00,68.1,68.13,68.05,68.05,43201.0,52.9513,52.9746,52.9124,52.9124,43201.0
2016-11-02 15:20:00,68.06,68.17,68.04,68.17,39291.0,52.9202,53.0057,52.9046,53.0057,39291.0
2016-11-02 15:25:00,68.17,68.22,68.16,68.18,34001.0,53.0057,53.0446,52.9979,53.0135,34001.0
2016-11-02 15:30:00,68.18,68.24,68.16,68.23,45125.0,53.0135,53.0601,52.9979,53.0523,45125.0
2016-11-02 15:35:00,68.23,68.27,68.21,68.27,76755.0,53.0523,53.0834,53.0368,53.0834,76755.0
2016-11-02 15:40:00,68.27,68.39,68.27,68.38,108159.0,53.0834,53.1768,53.0834,53.169,108159.0
2016-11-02 15:45:00,68.38,68.39,68.28,68.37,109551.0,53.169,53.1768,53.0912,53.1612,109551.0
2016-11-02 15:50:00,68.36,68.38,68.24,68.25,92793.0,53.1534,53.169,53.0601,53.0679,92793.0
2016-11-02 15:55:00,68.24,68.33,68.2,68.26,262888.0,53.0601,53.1301,53.029,53.0757,262888.0
2016-11-03 09:30:00,68.52,68.59,68.25,68.36,104183.0,53.2778,53.3323,53.0679,53.1534,104183.0
2016-11-03 09:35:00,68.36,68.41,68.24,68.27,50947.0,53.1534,53.1923,53.0601,53.0834,50947.0
2016-11-03 09:40:00,68.27,68.49,68.16,68.2,29323.0,53.0834,53.2545,52.9979,53.029,29323.0
2016-11-03 09:45:00,68.21,68.22,68.05,68.06,27094.0,53.0368,53.0446,52.9124,52.9202,27094.0
2016-11-03 09:50:00,68.06,68.07,67.96,68.06,73935.0,52.9202,52.9279,52.8424,52.9202,73935.0
2016-11-03 09:55:00,68.08,68.1,67.89,67.89,49518.0,52.9357,52.9513,52.788,52.788,49518.0
2016-11-03 10:00:00,67.9,67.95,67.82,67.88,124149.0,52.7958,52.8346,52.7335,52.7802,124149.0
2016-11-03 10:05:00,67.88,68.0,67.8,67.8,83819.0,52.7802,52.8735,52.718,52.718,83819.0
2016-11-03 10:10:00,67.81,68.01,67.76,67.97,50294.0,52.7258,52.8813,52.6869,52.8502,50294.0
2016-11-03 10:15:00,67.96,67.96,67.79,67.89,67996.0,52.8424,52.8424,52.7102,52.788,67996.0
2016-11-03 10:20:00,67.89,68.07,67.88,67.95,53857.0,52.788,52.9279,52.7802,52.8346,53857.0
2016-11-03 10:25:00,67.95,68.03,67.92,67.98,28169.0,52.8346,52.8968,52.8113,52.858,28169.0
2016-11-03 10:30:00,67.98,67.98,67.88,67.94,20435.0,52.858,52.858,52.7802,52.8269,20435.0
2016-11-03 10:35:00,67.94,67.98,67.85,67.85,37660.0,52.8269,52.858,52.7569,52.7569,37660.0
2016-11-03 10:40:00,67.84,67.95,67.83,67.89,23907.0,52.7491,52.8346,52.7413,52.788,23907.0
2016-11-03 10:45:00,67.89,67.95,67.81,67.81,35978.0,52.788,52.8346,52.7258,52.7258,35978.0
2016-11-03 10:50:00,67.81,67.86,67.78,67.82,43025.0,52.7258,52.7646,52.7024,52.7335,43025.0
2016-11-03 10:55:00,67.82,67.82,67.7,67.77,48295.0,52.7335,52.7335,52.6402,52.6947,48295.0
2016-11-03 11:00:00,67.77,67.78,67.71,67.76,38476.0,52.6947,52.7024,52.648,52.6869,38476.0
2016-11-03 11:05:00,67.77,67.78,67.7,67.7,44542.0,52.6947,52.7024,52.6402,52.6402,44542.0
2016-11-03 11:10:00,67.71,67.71,67.6,67.61,48459.0,52.648,52.648,52.5625,52.5703,48459.0
2016-11-03 11:15:00,67.61,67.68,67.58,67.68,63328.0,52.5703,52.6247,52.5469,52.6247,63328.0
2016-11-03 11:20:00,67.68,67.78,67.67,67.72,41986.0,52.6247,52.7024,52.6169,52.6558,41986.0
2016-11-03 11:25:00,67.72,67.74,67.65,67.65,25319.0,52.6558,52.6713,52.6014,52.6014,25319.0
2016-11-03 11:30:00,67.65,67.79,67.65,67.73,42322.0,52.6014,52.7102,52.6014,52.6636,42322.0
2016-11-03 11:35:00,67.73,67.75,67.68,67.7,36475.0,52.6636,52.6791,52.6247,52.6402,36475.0
2016-11-03 11:40:00,67.7,67.71,67.59,67.62,60038.0,52.6402,52.648,52.5547,52.578,60038.0
2016-11-03 11:45:00,67.63,67.67,67.58,67.62,55708.0,52.5858,52.6169,52.5469,52.578,55708.0
2016-11-03 11:50:00,67.62,67.62,67.55,67.56,43992.0,52.578,52.578,52.5236,52.5314,43992.0
2016-11-03 11:55:00,67.56,67.57,67.47,67.51,53935.0,52.5314,52.5392,52.4614,52.4925,53935.0
2016-11-03 12:00:00,67.5,67.56,67.48,67.56,39424.0,52.4847,52.5314,52.4692,52.5314,39424.0
2016-11-03 12:05:00,67.56,67.56,67.43,67.49,48921.0,52.5314,52.5314,52.4303,52.477,48921.0
2016-11-03 12:10:00,67.5,67.51,67.4,67.4,43859.0,52.4847,52.4925,52.407,52.407,43859.0
2016-11-03 12:15:00,67.41,67.42,67.33,67.33,48668.0,52.4148,52.4225,52.3525,52.3525,48668.0
2016-11-03 12:20:00,67.34,67.37,67.27,67.3,39749.0,52.3603,52.3836,52.3059,52.3292,39749.0
2016-11-03 12:25:00,67.3,67.34,67.28,67.33,22273.0,52.3292,52.3603,52.3137,52.3525,22273.0
2016-11-03 12:30:00,67.32,67.36,67.29,67.33,20053.0,52.3448,52.3759,52.3214,52.3525,20053.0
2016-11-03 12:35:00,67.32,67.4,67.28,67.38,46130.0,52.3448,52.407,52.3137,52.3914,46130.0
2016-11-03 12:40:00,67.39,67.46,67.38,67.45,30631.0,52.3992,52.4536,52.3914,52.4459,30631.0
2016-11-03 12:45:00,67.45,67.46,67.4,67.45,23565.0,52.4459,52.4536,52.407,52.4459,23565.0
2016-11-03 12:50:00,67.45,67.51,67.44,67.48,33406.0,52.4459,52.4925,52.4381,52.4692,33406.0
2016-11-03 12:55:00,67.47,67.49,67.44,67.45,22341.0,52.4614,52.477,52.4381,52.4459,22341.0
2016-11-03 13:00:00,67.45,67.45,67.4,67.44,22282.0,52.4459,52.4459,52.407,52.4381,22282.0
2016-11-03 13:05:00,67.42,67.46,67.41,67.45,16308.0,52.4225,52.4536,52.4148,52.4459,16308.0
2016-11-03 13:10:00,67.45,67.5,67.42,67.45,22686.0,52.4459,52.4847,52.4225,52.4459,22686.0
2016-11-03 13:15:00,67.45,67.45,67.37,67.42,16553.0,52.4459,52.4459,52.3836,52.4225,16553.0
2016-11-03 13:20:00,67.42,67.47,67.4,67.44,29940.0,52.4225,52.4614,52.407,52.4381,29940.0
2016-11-03 13:25:00,67.45,67.54,67.41,67.46,33567.0,52.4459,52.5158,52.4148,52.4536,33567.0
2016-11-03 13:30:00,67.45,67.45,67.38,67.39,18307.0,52.4459,52.4459,52.3914,52.3992,18307.0
2016-11-03 13:35:00,67.39,67.39,67.33,67.36,23174.0,52.3992,52.3992,52.3525,52.3759,23174.0
2016-11-03 13:40:00,67.36,67.36,67.28,67.29,21356.0,52.3759,52.3759,52.3137,52.3214,21356.0
2016-11-03 13:45:00,67.29,67.3,67.25,67.27,25535.0,52.3214,52.3292,52.2903,52.3059,25535.0
2016-11-03 13:50:00,67.27,67.31,67.25,67.28,33299.0,52.3059,52.337,52.2903,52.3137,33299.0
2016-11-03 13:55:00,67.27,67.28,67.21,67.24,43635.0,52.3059,52.3137,52.2592,52.2826,43635.0
2016-11-03 14:00:00,67.25,67.33,67.24,67.32,32101.0,52.2903,52.3525,52.2826,52.3448,32101.0
2016-11-03 14:05:00,67.32,67.38,67.27,67.3,30561.0,52.3448,52.3914,52.3059,52.3292,30561.0
2016-11-03 14:10:00,67.3,67.35,67.27,67.31,28382.0,52.3292,52.3681,52.3059,52.337,28382.0
2016-11-03 14:15:00,67.31,67.34,67.27,67.27,27852.0,52.337,52.3603,52.3059,52.3059,27852.0
2016-11-03 14:20:00,67.27,67.27,67.2,67.21,32662.0,52.3059,52.3059,52.2515,52.2592,32662.0
2016-11-03 14:25:00,67.2,67.21,67.13,67.18,48005.0,52.2515,52.2592,52.197,52.2359,48005.0
2016-11-03 14:30:00,67.18,67.19,67.02,67.03,53766.0,52.2359,52.2437,52.1115,52.1193,53766.0
2016-11-03 14:35:00,67.03,67.1,67.01,67.04,53689.0,52.1193,52.1737,52.1037,52.1271,53689.0
2016-11-03 14:40:00,67.03,67.06,66.96,66.98,125477.0,52.1193,52.1426,52.0649,52.0804,125477.0
2016-11-03 14:45:00,66.97,67.0,66.9,66.93,62699.0,52.0726,52.096,52.0182,52.0415,62699.0
2016-11-03 14:50:00,66.93,66.93,66.85,66.9,53811.0,52.0415,52.0415,51.9793,52.0182,53811.0
2016-11-03 14:55:00,66.9,66.93,66.86,66.91,42412.0,52.0182,52.0415,51.9871,52.026,42412.0
2016-11-03 15:00:00,66.9,66.93,66.86,66.88,48971.0,52.0182,52.0415,51.9871,52.0026,48971.0
2016-11-03 15:05:00,66.88,66.95,66.85,66.94,61410.0,52.0026,52.0571,51.9793,52.0493,61410.0
2016-11-03 15:10:00,66.94,66.96,66.89,66.89,69686.0,52.0493,52.0649,52.0104,52.0104,69686.0
2016-11-03 15:15:00,66.89,66.92,66.83,66.87,46717.0,52.0104,52.0338,51.9638,51.9949,46717.0
2016-11-03 15:20:00,66.87,66.88,66.83,66.84,41029.0,51.9949,52.0026,51.9638,51.9715,41029.0
2016-11-03 15:25:00,66.84,66.87,66.81,66.82,63017.0,51.9715,51.9949,51.9482,51.956,63017.0
2016-11-03 15:30:00,66.82,66.84,66.67,66.68,148092.0,51.956,51.9715,51.8394,51.8471,148092.0
2016-11-03 15:35:00,66.68,66.71,66.61,66.62,107361.0,51.8471,51.8705,51.7927,51.8005,107361.0
2016-11-03 15:40:00,66.62,66.65,66.58,66.58,176428.0,51.8005,51.8238,51.7694,51.7694,176428.0
2016-11-03 15:45:00,66.58,66.67,66.57,66.63,130659.0,51.7694,51.8394,51.7616,51.8083,130659.0
2016-11-03 15:50:00,66.63,66.65,66.55,66.57,164794.0,51.8083,51.8238,51.7461,51.7616,164794.0
2016-11-03 15:55:00,66.57,66.67,66.56,66.66,324109.0,51.7616,51.8394,51.7538,51.8316,324109.0
2016-11-04 09:30:00,66.72,67.3,66.68,66.96,201053.0,51.8782,52.3292,51.8471,52.0649,201053.0
2016-11-04 09:35:00,66.98,67.31,66.93,67.2,66477.0,52.0804,52.337,52.0415,52.2515,66477.0
2016-11-04 09:40:00,67.19,67.26,67.09,67.09,46606.0,52.2437,52.2981,52.1659,52.1659,46606.0
2016-11-04 09:45:00,67.1,67.17,67.04,67.06,40779.0,52.1737,52.2281,52.1271,52.1426,40779.0
2016-11-04 09:50:00,67.07,67.17,67.01,67.15,65075.0,52.1504,52.2281,52.1037,52.2126,65075.0
2016-11-04 09:55:00,67.15,67.16,67.01,67.12,65962.0,52.2126,52.2204,52.1037,52.1893,65962.0
2016-11-04 10:00:00,67.12,67.18,67.03,67.04,30701.0,52.1893,52.2359,52.1193,52.1271,30701.0
2016-11-04 10:05:00,67.03,67.09,66.94,66.94,31450.0,52.1193,52.1659,52.0493,52.0493,31450.0
2016-11-04 10:10:00,66.94,66.97,66.89,66.9,39041.0,52.0493,52.0726,52.0104,52.0182,39041.0
2016-11-04 10:15:00,66.9,66.92,66.72,66.85,53220.0,52.0182,52.0338,51.8782,51.9793,53220.0
2016-11-04 10:20:00,66.84,66.89,66.82,66.83,26903.0,51.9715,52.0104,51.956,51.9638,26903.0
2016-11-04 10:25:00,66.82,66.88,66.72,66.76,39506.0,51.956,52.0026,51.8782,51.9093,39506.0
2016-11-04 10:30:00,66.77,66.77,66.65,66.71,39905.0,51.9171,51.9171,51.8238,51.8705,39905.0
2016-11-04 10:35:00,66.7,66.76,66.69,66.74,44672.0,51.8627,51.9093,51.8549,51.8938,44672.0
2016-11-04 10:40:00,66.74,66.74,66.67,66.68,29659.0,51.8938,51.8938,51.8394,51.8471,29659.0
2016-11-04 10:45:00,66.68,66.7,66.63,66.7,43495.0,51.8471,51.8627,51.8083,51.8627,43495.0
2016-11-04 10:50:00,66.7,66.86,66.7,66.85,42681.0,51.8627,51.9871,51.8627,51.9793,42681.0
2016-11-04 10:55:00,66.84,66.85,66.74,66.75,22330.0,51.9715,51.9793,51.8938,51.9016,22330.0
2016-11-04 11:00:00,66.74,66.88,66.71,66.87,23583.0,51.8938,52.0026,51.8705,51.9949,23583.0
2016-11-04 11:05:00,66.88,66.89,66.8,66.89,30385.0,52.0026,52.0104,51.9404,52.0104,30385.0
2016-11-04 11:10:00,66.89,67.03,66.88,67.02,32702.0,52.0104,52.1193,52.0026,52.1115,32702.0
2016-11-04 11:15:00,67.01,67.03,66.99,67.0,31970.0,52.1037,52.1193,52.0882,52.096,31970.0
2016-11-04 11:20:00,67.0,67.03,66.99,67.03,43058.0,52.096,52.1193,52.0882,52.1193,43058.0
2016-11-04 11:25:00,67.01,67.12,67.01,67.11,23084.0,52.1037,52.1893,52.1037,52.1815,23084.0
2016-11-04 11:30:00,67.11,67.11,66.97,67.03,19359.0,52.1815,52.1815,52.0726,52.1193,19359.0
2016-11-04 11:35:00,67.02,67.04,66.93,66.95,44107.0,52.1115,52.1271,52.0415,52.0571,44107.0
2016-11-04 11:40:00,66.94,67.0,66.89,66.94,34476.0,52.0493,52.096,52.0104,52.0493,34476.0
2016-11-04 11:45:00,66.94,66.95,66.84,66.84,30484.0,52.0493,52.0571,51.9715,51.9715,30484.0
2016-11-04 11:50:00,66.85,66.94,66.82,66.94,17509.0,51.9793,52.0493,51.956,52.0493,17509.0
2016-11-04 11:55:00,66.93,66.96,66.89,66.95,14878.0,52.0415,52.0649,52.0104,52.0571,14878.0
2016-11-04 12:00:00,66.94,67.01,66.94,66.97,16379.0,52.0493,52.1037,52.0493,52.0726,16379.0
2016-11-04 12:05:00,66.97,67.02,66.94,67.02,21823.0,52.0726,52.1115,52.0493,52.1115,21823.0
2016-11-04 12:10:00,67.02,67.14,67.02,67.11,39216.0,52.1115,52.2048,52.1115,52.1815,39216.0
2016-11-04 12:15:00,67.11,67.2,67.1,67.12,28127.0,52.1815,52.2515,52.1737,52.1893,28127.0
2016-11-04 12:20:00,67.12,67.18,67.11,67.18,13331.0,52.1893,52.2359,52.1815,52.2359,13331.0
2016-11-04 12:25:00,67.18,67.25,67.17,67.25,21799.0,52.2359,52.2903,52.2281,52.2903,21799.0
2016-11-04 12:30:00,67.25,67.26,67.2,67.23,15312.0,52.2903,52.2981,52.2515,52.2748,15312.0
2016-11-04 12:35:00,67.21,67.22,67.16,67.18,18531.0,52.2592,52.267,52.2204,52.2359,18531.0
2016-11-04 12:40:00,67.18,67.2,67.1,67.11,20202.0,52.2359,52.2515,52.1737,52.1815,20202.0
2016-11-04 12:45:00,67.1,67.11,67.08,67.1,12562.0,52.1737,52.1815,52.1582,52.1737,12562.0
2016-11-04 12:50:00,67.09,67.11,67.0,67.0,22481.0,52.1659,52.1815,52.096,52.096,22481.0
2016-11-04 12:55:00,67.0,67.04,66.96,67.03,26442.0,52.096,52.1271,52.0649,52.1193,26442.0
2016-11-04 13:00:00,67.03,67.05,67.02,67.05,32627.0,52.1193,52.1348,52.1115,52.1348,32627.0
2016-11-04 13:05:00,67.04,67.1,67.04,67.1,30281.0,52.1271,52.1737,52.1271,52.1737,30281.0
2016-11-04 13:10:00,67.1,67.16,67.09,67.11,14182.0,52.1737,52.2204,52.1659,52.1815,14182.0
2016-11-04 13:15:00,67.11,67.18,67.11,67.13,18517.0,52.1815,52.2359,52.1815,52.197,18517.0
2016-11-04 13:20:00,67.14,67.15,67.07,67.12,19270.0,52.2048,52.2126,52.1504,52.1893,19270.0
2016-11-04 13:25:00,67.11,67.11,67.05,67.05,12615.0,52.1815,52.1815,52.1348,52.1348,12615.0
2016-11-04 13:30:00,67.05,67.12,67.05,67.11,19663.0,52.1348,52.1893,52.1348,52.1815,19663.0
2016-11-04 13:35:00,67.11,67.15,67.08,67.09,21201.0,52.1815,52.2126,52.1582,52.1659,21201.0
2016-11-04 13:40:00,67.09,67.1,67.03,67.04,23889.0,52.1659,52.1737,52.1193,52.1271,23889.0
2016-11-04 13:45:00,67.04,67.06,67.03,67.03,19450.0,52.1271,52.1426,52.1193,52.1193,19450.0
2016-11-04 13:50:00,67.04,67.05,66.97,66.97,31337.0,52.1271,52.1348,52.0726,52.0726,31337.0
2016-11-04 13:55:00,66.96,66.98,66.94,66.97,16876.0,52.0649,52.0804,52.0493,52.0726,16876.0
2016-11-04 14:00:00,66.97,67.06,66.97,67.03,35002.0,52.0726,52.1426,52.0726,52.1193,35002.0
2016-11-04 14:05:00,67.03,67.06,66.99,66.99,35136.0,52.1193,52.1426,52.0882,52.0882,35136.0
2016-11-04 14:10:00,67.0,67.09,66.99,67.06,34103.0,52.096,52.1659,52.0882,52.1426,34103.0
2016-11-04 14:15:00,67.06,67.07,67.02,67.02,28311.0,52.1426,52.1504,52.1115,52.1115,28311.0
2016-11-04 14:20:00,67.02,67.04,67.0,67.02,23014.0,52.1115,52.1271,52.096,52.1115,23014.0
2016-11-04 14:25:00,67.01,67.02,66.96,67.0,95963.0,52.1037,52.1115,52.0649,52.096,95963.0
2016-11-04 14:30:00,66.99,67.0,66.92,66.94,32766.0,52.0882,52.096,52.0338,52.0493,32766.0
2016-11-04 14:35:00,66.94,66.94,66.82,66.85,29323.0,52.0493,52.0493,51.956,51.9793,29323.0
2016-11-04 14:40:00,66.84,66.88,66.84,66.87,30096.0,51.9715,52.0026,51.9715,51.9949,30096.0
2016-11-04 14:45:00,66.87,66.88,66.76,66.78,29752.0,51.9949,52.0026,51.9093,51.9249,29752.0
2016-11-04 14:50:00,66.78,66.87,66.77,66.82,35727.0,51.9249,51.9949,51.9171,51.956,35727.0
2016-11-04 14:55:00,66.81,66.81,66.76,66.77,23920.0,51.9482,51.9482,51.9093,51.9171,23920.0
2016-11-04 15:00:00,66.76,66.77,66.73,66.73,36409.0,51.9093,51.9171,51.886,51.886,36409.0
2016-11-04 15:05:00,66.73,66.73,66.65,66.65,55411.0,51.886,51.886,51.8238,51.8238,55411.0
2016-11-04 15:10:00,66.66,66.75,66.65,66.75,62051.0,51.8316,51.9016,51.8238,51.9016,62051.0
2016-11-04 15:15:00,66.74,66.77,66.71,66.74,44627.0,51.8938,51.9171,51.8705,51.8938,44627.0
2016-11-04 15:20:00,66.74,66.74,66.69,66.7,29228.0,51.8938,51.8938,51.8549,51.8627,29228.0
2016-11-04 15:25:00,66.7,66.76,66.68,66.68,54398.0,51.8627,51.9093,51.8471,51.8471,54398.0
2016-11-04 15:30:00,66.69,66.72,66.68,66.69,56113.0,51.8549,51.8782,51.8471,51.8549,56113.0
2016-11-04 15:35:00,66.68,66.69,66.61,66.67,55496.0,51.8471,51.8549,51.7927,51.8394,55496.0
2016-11-04 15:40:00,66.67,66.67,66.6,66.63,54545.0,51.8394,51.8394,51.7849,51.8083,54545.0
2016-11-04 15:45:00,66.62,66.64,66.56,66.62,110461.0,51.8005,51.816,51.7538,51.8005,110461.0
2016-11-04 15:50:00,66.63,66.63,66.55,66.62,110352.0,51.8083,51.8083,51.7461,51.8005,110352.0
2016-11-04 15:55:00,66.61,66.62,66.52,66.53,304512.0,51.7927,51.8005,51.7227,51.7305,304512.0
2016-11-07 09:30:00,67.22,67.34,67.07,67.07,159306.0,52.267,52.3603,52.1504,52.1504,159306.0
2016-11-07 09:35:00,67.07,67.27,67.03,67.2,46260.0,52.1504,52.3059,52.1193,52.2515,46260.0
2016-11-07 09:40:00,67.2,67.3,67.16,67.17,70515.0,52.2515,52.3292,52.2204,52.2281,70515.0
2016-11-07 09:45:00,67.17,67.18,67.06,67.11,71934.0,52.2281,52.2359,52.1426,52.1815,71934.0
2016-11-07 09:50:00,67.11,67.2,67.08,67.2,57312.0,52.1815,52.2515,52.1582,52.2515,57312.0
2016-11-07 09:55:00,67.2,67.38,67.19,67.31,58242.0,52.2515,52.3914,52.2437,52.337,58242.0
2016-11-07 10:00:00,67.31,67.38,67.3,67.3,37413.0,52.337,52.3914,52.3292,52.3292,37413.0
2016-11-07 10:05:00,67.31,67.35,67.26,67.31,27085.0,52.337,52.3681,52.2981,52.337,27085.0
2016-11-07 10:10:00,67.31,67.32,67.18,67.2,34109.0,52.337,52.3448,52.2359,52.2515,34109.0
2016-11-07 10:15:00,67.2,67.26,67.2,67.23,24047.0,52.2515,52.2981,52.2515,52.2748,24047.0
2016-11-07 10:20:00,67.24,67.33,67.23,67.3,19513.0,52.2826,52.3525,52.2748,52.3292,19513.0
2016-11-07 10:25:00,67.31,67.32,67.22,67.23,35984.0,52.337,52.3448,52.267,52.2748,35984.0
2016-11-07 10:30:00,67.23,67.26,67.22,67.24,34220.0,52.2748,52.2981,52.267,52.2826,34220.0
2016-11-07 10:35:00,67.25,67.45,67.24,67.44,61514.0,52.2903,52.4459,52.2826,52.4381,61514.0
2016-11-07 10:40:00,67.43,67.48,67.42,67.45,44284.0,52.4303,52.4692,52.4225,52.4459,44284.0
2016-11-07 10:45:00,67.45,67.47,67.4,67.41,60089.0,52.4459,52.4614,52.407,52.4148,60089.0
2016-11-07 10:50:00,67.4,67.41,67.34,67.37,29263.0,52.407,52.4148,52.3603,52.3836,29263.0
2016-11-07 10:55:00,67.36,67.37,67.31,67.34,66141.0,52.3759,52.3836,52.337,52.3603,66141.0
2016-11-07 11:00:00,67.34,67.39,67.3,67.33,120431.0,52.3603,52.3992,52.3292,52.3525,120431.0
2016-11-07 11:05:00,67.34,67.42,67.33,67.39,70190.0,52.3603,52.4225,52.3525,52.3992,70190.0
2016-11-07 11:10:00,67.39,67.42,67.35,67.36,38458.0,52.3992,52.4225,52.3681,52.3759,38458.0
2016-11-07 11:15:00,67.37,67.38,67.34,67.35,29366.0,52.3836,52.3914,52.3603,52.3681,29366.0
2016-11-07 11:20:00,67.36,67.36,67.32,67.35,28309.0,52.3759,52.3759,52.3448,52.3681,28309.0
2016-11-07 11:25:00,67.34,67.34,67.29,67.3,41391.0,52.3603,52.3603,52.3214,52.3292,41391.0
2016-11-07 11:30:00,67.3,67.33,67.29,67.31,39436.0,52.3292,52.3525,52.3214,52.337,39436.0
2016-11-07 11:35:00,67.31,67.32,67.28,67.3,52310.0,52.337,52.3448,52.3137,52.3292,52310.0
2016-11-07 11:40:00,67.31,67.31,67.28,67.3,37562.0,52.337,52.337,52.3137,52.3292,37562.0
2016-11-07 11:45:00,67.3,67.33,67.29,67.31,34440.0,52.3292,52.3525,52.3214,52.337,34440.0
2016-11-07 11:50:00,67.31,67.36,67.3,67.33,27424.0,52.337,52.3759,52.3292,52.3525,27424.0
2016-11-07 11:55:00,67.34,67.39,67.33,67.39,17702.0,52.3603,52.3992,52.3525,52.3992,17702.0
2016-11-07 12:00:00,67.38,67.43,67.38,67.39,20397.0,52.3914,52.4303,52.3914,52.3992,20397.0
2016-11-07 12:05:00,67.39,67.4,67.35,67.37,17150.0,52.3992,52.407,52.3681,52.3836,17150.0
2016-11-07 12:10:00,67.37,67.39,67.36,67.39,10885.0,52.3836,52.3992,52.3759,52.3992,10885.0
2016-11-07 12:15:00,67.39,67.41,67.36,67.37,16158.0,52.3992,52.4148,52.3759,52.3836,16158.0
2016-11-07 12:20:00,67.37,67.39,67.35,67.38,12919.0,52.3836,52.3992,52.3681,52.3914,12919.0
2016-11-07 12:25:00,67.38,67.39,67.36,67.39,17232.0,52.3914,52.3992,52.3759,52.3992,17232.0
2016-11-07 12:30:00,67.38,67.39,67.35,67.39,31277.0,52.3914,52.3992,52.3681,52.3992,31277.0
2016-11-07 12:35:00,67.39,67.39,67.35,67.35,19095.0,52.3992,52.3992,52.3681,52.3681,19095.0
2016-11-07 12:40:00,67.35,67.37,67.33,67.34,27382.0,52.3681,52.3836,52.3525,52.3603,27382.0
2016-11-07 12:45:00,67.35,67.35,67.3,67.31,14257.0,52.3681,52.3681,52.3292,52.337,14257.0
2016-11-07 12:50:00,67.3,67.31,67.29,67.29,10673.0,52.3292,52.337,52.3214,52.3214,10673.0
2016-11-07 12:55:00,67.29,67.32,67.29,67.31,18679.0,52.3214,52.3448,52.3214,52.337,18679.0
2016-11-07 13:00:00,67.32,67.38,67.31,67.38,29019.0,52.3448,52.3914,52.337,52.3914,29019.0
2016-11-07 13:05:00,67.39,67.39,67.36,67.37,19462.0,52.3992,52.3992,52.3759,52.3836,19462.0
2016-11-07 13:10:00,67.37,67.37,67.33,67.34,22702.0,52.3836,52.3836,52.3525,52.3603,22702.0
2016-11-07 13:15:00,67.34,67.38,67.33,67.38,15367.0,52.3603,52.3914,52.3525,52.3914,15367.0
2016-11-07 13:20:00,67.37,67.43,67.37,67.43,41956.0,52.3836,52.4303,52.3836,52.4303,41956.0
2016-11-07 13:25:00,67.42,67.44,67.39,67.42,23044.0,52.4225,52.4381,52.3992,52.4225,23044.0
2016-11-07 13:30:00,67.41,67.47,67.39,67.47,35302.0,52.4148,52.4614,52.3992,52.4614,35302.0
2016-11-07 13:35:00,67.47,67.47,67.18,67.19,94388.0,52.4614,52.4614,52.2359,52.2437,94388.0
2016-11-07 13:40:00,67.18,67.24,67.17,67.21,39685.0,52.2359,52.2826,52.2281,52.2592,39685.0
2016-11-07 13:45:00,67.2,67.24,67.15,67.2,51020.0,52.2515,52.2826,52.2126,52.2515,51020.0
2016-11-07 13:50:00,67.2,67.26,67.2,67.21,28847.0,52.2515,52.2981,52.2515,52.2592,28847.0
2016-11-07 13:55:00,67.21,67.34,67.21,67.34,200830.0,52.2592,52.3603,52.2592,52.3603,200830.0
2016-11-07 14:00:00,67.34,67.36,67.29,67.31,37100.0,52.3603,52.3759,52.3214,52.337,37100.0
2016-11-07 14:05:00,67.31,67.31,67.25,67.27,31974.0,52.337,52.337,52.2903,52.3059,31974.0
2016-11-07 14:10:00,67.27,67.29,67.24,67.28,37535.0,52.3059,52.3214,52.2826,52.3137,37535.0
2016-11-07 14:15:00,67.28,67.37,67.27,67.36,36663.0,52.3137,52.3836,52.3059,52.3759,36663.0
2016-11-07 14:20:00,67.36,67.36,67.32,67.34,35162.0,52.3759,52.3759,52.3448,52.3603,35162.0
2016-11-07 14:25:00,67.33,67.39,67.32,67.35,47200.0,52.3525,52.3992,52.3448,52.3681,47200.0
2016-11-07 14:30:00,67.35,67.37,67.3,67.31,43960.0,52.3681,52.3836,52.3292,52.337,43960.0
2016-11-07 14:35:00,67.3,67.31,67.24,67.29,69222.0,52.3292,52.337,52.2826,52.3214,69222.0
2016-11-07 14:40:00,67.29,67.3,67.22,67.24,88248.0,52.3214,52.3292,52.267,52.2826,88248.0
2016-11-07 14:45:00,67.24,67.24,67.13,67.14,45572.0,52.2826,52.2826,52.197,52.2048,45572.0
2016-11-07 14:50:00,67.14,67.17,67.1,67.13,43048.0,52.2048,52.2281,52.1737,52.197,43048.0
2016-11-07 14:55:00,67.13,67.27,67.11,67.27,53593.0,52.197,52.3059,52.1815,52.3059,53593.0
2016-11-07 15:00:00,67.27,67.28,67.18,67.23,47123.0,52.3059,52.3137,52.2359,52.2748,47123.0
2016-11-07 15:05:00,67.22,67.23,67.16,67.17,36242.0,52.267,52.2748,52.2204,52.2281,36242.0
2016-11-07 15:10:00,67.17,67.22,67.16,67.2,46543.0,52.2281,52.267,52.2204,52.2515,46543.0
2016-11-07 15:15:00,67.2,67.27,67.19,67.24,51103.0,52.2515,52.3059,52.2437,52.2826,51103.0
2016-11-07 15:20:00,67.23,67.27,67.22,67.23,46073.0,52.2748,52.3059,52.267,52.2748,46073.0
2016-11-07 15:25:00,67.23,67.3,67.2,67.28,48006.0,52.2748,52.3292,52.2515,52.3137,48006.0
2016-11-07 15:30:00,67.29,67.29,67.2,67.22,75247.0,52.3214,52.3214,52.2515,52.267,75247.0
2016-11-07 15:35:00,67.22,67.29,67.21,67.26,102342.0,52.267,52.3214,52.2592,52.2981,102342.0
2016-11-07 15:40:00,67.27,67.29,67.24,67.27,74075.0,52.3059,52.3214,52.2826,52.3059,74075.0
2016-11-07 15:45:00,67.28,67.47,67.27,67.46,115965.0,52.3137,52.4614,52.3059,52.4536,115965.0
2016-11-07 15:50:00,67.46,67.53,67.43,67.5,152916.0,52.4536,52.5081,52.4303,52.4847,152916.0
2016-11-07 15:55:00,67.51,67.57,67.48,67.53,215420.0,52.4925,52.5392,52.4692,52.5081,215420.0
2016-11-08 09:30:00,67.36,67.75,67.33,67.42,128464.0,52.3759,52.6791,52.3525,52.4225,128464.0
2016-11-08 09:35:00,67.38,67.54,67.28,67.54,24373.0,52.3914,52.5158,52.3137,52.5158,24373.0
2016-11-08 09:40:00,67.53,67.6,67.34,67.35,33532.0,52.5081,52.5625,52.3603,52.3681,33532.0
2016-11-08 09:45:00,67.35,67.42,67.33,67.36,24256.0,52.3681,52.4225,52.3525,52.3759,24256.0
2016-11-08 09:50:00,67.36,67.37,67.24,67.27,32436.0,52.3759,52.3836,52.2826,52.3059,32436.0
2016-11-08 09:55:00,67.26,67.26,67.03,67.06,40345.0,52.2981,52.2981,52.1193,52.1426,40345.0
2016-11-08 10:00:00,67.06,67.12,67.0,67.01,34605.0,52.1426,52.1893,52.096,52.1037,34605.0
2016-11-08 10:05:00,67.01,67.09,66.94,66.95,42900.0,52.1037,52.1659,52.0493,52.0571,42900.0
2016-11-08 10:10:00,66.95,67.02,66.92,66.96,35297.0,52.0571,52.1115,52.0338,52.0649,35297.0
2016-11-08 10:15:00,66.95,66.98,66.85,66.88,39853.0,52.0571,52.0804,51.9793,52.0026,39853.0
2016-11-08 10:20:00,66.89,67.03,66.85,67.02,46559.0,52.0104,52.1193,51.9793,52.1115,46559.0
2016-11-08 10:25:00,67.02,67.05,66.94,66.95,56062.0,52.1115,52.1348,52.0493,52.0571,56062.0
2016-11-08 10:30:00,66.95,66.98,66.9,66.95,71786.0,52.0571,52.0804,52.0182,52.0571,71786.0
2016-11-08 10:35:00,66.95,66.97,66.78,66.8,57940.0,52.0571,52.0726,51.9249,51.9404,57940.0
2016-11-08 10:40:00,66.8,66.81,66.71,66.81,50200.0,51.9404,51.9482,51.8705,51.9482,50200.0
2016-11-08 10:45:00,66.81,66.86,66.7,66.84,48959.0,51.9482,51.9871,51.8627,51.9715,48959.0
2016-11-08 10:50:00,66.84,66.84,66.69,66.69,65434.0,51.9715,51.9715,51.8549,51.8549,65434.0
2016-11-08 10:55:00,66.7,66.78,66.65,66.78,55139.0,51.8627,51.9249,51.8238,51.9249,55139.0
2016-11-08 11:00:00,66.77,66.8,66.65,66.67,54726.0,51.9171,51.9404,51.8238,51.8394,54726.0
2016-11-08 11:05:00,66.67,66.72,66.65,66.69,64922.0,51.8394,51.8782,51.8238,51.8549,64922.0
2016-11-08 11:10:00,66.69,66.89,66.67,66.86,105552.0,51.8549,52.0104,51.8394,51.9871,105552.0
2016-11-08 11:15:00,66.86,66.95,66.85,66.94,68219.0,51.9871,52.0571,51.9793,52.0493,68219.0
2016-11-08 11:20:00,66.94,66.95,66.83,66.83,38993.0,52.0493,52.0571,51.9638,51.9638,38993.0
2016-11-08 11:25:00,66.83,66.93,66.82,66.88,59844.0,51.9638,52.0415,51.956,52.0026,59844.0
2016-11-08 11:30:00,66.87,66.95,66.84,66.91,53157.0,51.9949,52.0571,51.9715,52.026,53157.0
2016-11-08 11:35:00,66.92,67.03,66.88,67.02,36069.0,52.0338,52.1193,52.0026,52.1115,36069.0
2016-11-08 11:40:00,67.01,67.12,66.99,67.1,43624.0,52.1037,52.1893,52.0882,52.1737,43624.0
2016-11-08 11:45:00,67.11,67.13,67.09,67.11,38768.0,52.1815,52.197,52.1659,52.1815,38768.0
2016-11-08 11:50:00,67.1,67.13,67.02,67.06,82937.0,52.1737,52.197,52.1115,52.1426,82937.0
2016-11-08 11:55:00,67.07,67.1,67.04,67.1,43065.0,52.1504,52.1737,52.1271,52.1737,43065.0
2016-11-08 12:00:00,67.11,67.18,67.1,67.15,41425.0,52.1815,52.2359,52.1737,52.2126,41425.0
2016-11-08 12:05:00,67.16,67.21,67.15,67.19,46782.0,52.2204,52.2592,52.2126,52.2437,46782.0
2016-11-08 12:10:00,67.2,67.3,67.19,67.2,53928.0,52.2515,52.3292,52.2437,52.2515,53928.0
2016-11-08 12:15:00,67.22,67.22,67.14,67.17,44910.0,52.267,52.267,52.2048,52.2281,44910.0
2016-11-08 12:20:00,67.18,67.18,67.06,67.14,47262.0,52.2359,52.2359,52.1426,52.2048,47262.0
2016-11-08 12:25:00,67.15,67.18,67.13,67.16,36447.0,52.2126,52.2359,52.197,52.2204,36447.0
2016-11-08 12:30:00,67.17,67.17,67.06,67.07,37025.0,52.2281,52.2281,52.1426,52.1504,37025.0
2016-11-08 12:35:00,67.07,67.08,67.05,67.08,30796.0,52.1504,52.1582,52.1348,52.1582,30796.0
2016-11-08 12:40:00,67.08,67.15,67.05,67.14,37916.0,52.1582,52.2126,52.1348,52.2048,37916.0
2016-11-08 12:45:00,67.14,67.14,67.05,67.07,33688.0,52.2048,52.2048,52.1348,52.1504,33688.0
2016-11-08 12:50:00,67.08,67.13,67.05,67.11,54677.0,52.1582,52.197,52.1348,52.1815,54677.0
2016-11-08 12:55:00,67.11,67.11,67.01,67.03,54515.0,52.1815,52.1815,52.1037,52.1193,54515.0
2016-11-08 13:00:00,67.03,67.04,66.95,67.0,33956.0,52.1193,52.1271,52.0571,52.096,33956.0
2016-11-08 13:05:00,67.01,67.02,66.91,66.92,33525.0,52.1037,52.1115,52.026,52.0338,33525.0
2016-11-08 13:10:00,66.92,66.96,66.91,66.96,32257.0,52.0338,52.0649,52.026,52.0649,32257.0
2016-11-08 13:15:00,66.96,66.99,66.91,66.99,42011.0,52.0649,52.0882,52.026,52.0882,42011.0
2016-11-08 13:20:00,66.98,66.98,66.92,66.95,45880.0,52.0804,52.0804,52.0338,52.0571,45880.0
2016-11-08 13:25:00,66.94,66.99,66.9,66.91,49107.0,52.0493,52.0882,52.0182,52.026,49107.0
2016-11-08 13:30:00,66.91,66.97,66.9,66.94,38524.0,52.026,52.0726,52.0182,52.0493,38524.0
2016-11-08 13:35:00,66.95,67.02,66.91,66.97,46014.0,52.0571,52.1115,52.026,52.0726,46014.0
2016-11-08 13:40:00,66.97,66.98,66.95,66.97,40901.0,52.0726,52.0804,52.0571,52.0726,40901.0
2016-11-08 13:45:00,66.98,66.98,66.91,66.96,34705.0,52.0804,52.0804,52.026,52.0649,34705.0
2016-11-08 13:50:00,66.96,67.02,66.96,66.97,23397.0,52.0649,52.1115,52.0649,52.0726,23397.0
2016-11-08 13:55:00,66.98,66.98,66.94,66.95,27045.0,52.0804,52.0804,52.0493,52.0571,27045.0
2016-11-08 14:00:00,66.95,66.98,66.92,66.93,30764.0,52.0571,52.0804,52.0338,52.0415,30764.0
2016-11-08 14:05:00,66.93,66.95,66.88,66.89,34693.0,52.0415,52.0571,52.0026,52.0104,34693.0
2016-11-08 14:10:00,66.89,66.89,66.76,66.81,57497.0,52.0104,52.0104,51.9093,51.9482,57497.0
2016-11-08 14:15:00,66.81,66.81,66.75,66.78,49920.0,51.9482,51.9482,51.9016,51.9249,49920.0
2016-11-08 14:20:00,66.77,66.87,66.76,66.82,81976.0,51.9171,51.9949,51.9093,51.956,81976.0
2016-11-08 14:25:00,66.82,66.88,66.78,66.88,60627.0,51.956,52.0026,51.9249,52.0026,60627.0
2016-11-08 14:30:00,66.88,66.9,66.82,66.84,37397.0,52.0026,52.0182,51.956,51.9715,37397.0
2016-11-08 14:35:00,66.84,66.86,66.78,66.84,58827.0,51.9715,51.9871,51.9249,51.9715,58827.0
2016-11-08 14:40:00,66.84,66.86,66.75,66.76,63544.0,51.9715,51.9871,51.9016,51.9093,63544.0
2016-11-08 14:45:00,66.75,66.83,66.7,66.81,65464.0,51.9016,51.9638,51.8627,51.9482,65464.0
2016-11-08 14:50:00,66.82,66.94,66.81,66.94,51331.0,51.956,52.0493,51.9482,52.0493,51331.0
2016-11-08 14:55:00,66.94,66.99,66.92,66.98,40933.0,52.0493,52.0882,52.0338,52.0804,40933.0
2016-11-08 15:00:00,66.98,67.01,66.95,66.99,47780.0,52.0804,52.1037,52.0571,52.0882,47780.0
2016-11-08 15:05:00,66.98,67.12,66.98,67.12,64233.0,52.0804,52.1893,52.0804,52.1893,64233.0
2016-11-08 15:10:00,67.12,67.14,67.05,67.06,39779.0,52.1893,52.2048,52.1348,52.1426,39779.0
2016-11-08 15:15:00,67.06,67.1,67.01,67.06,42111.0,52.1426,52.1737,52.1037,52.1426,42111.0
2016-11-08 15:20:00,67.05,67.12,67.04,67.1,34341.0,52.1348,52.1893,52.1271,52.1737,34341.0
2016-11-08 15:25:00,67.09,67.13,67.05,67.11,70374.0,52.1659,52.197,52.1348,52.1815,70374.0
2016-11-08 15:30:00,67.11,67.21,67.1,67.18,77316.0,52.1815,52.2592,52.1737,52.2359,77316.0
2016-11-08 15:35:00,67.18,67.24,67.17,67.24,52207.0,52.2359,52.2826,52.2281,52.2826,52207.0
2016-11-08 15:40:00,67.24,67.24,67.17,67.18,74529.0,52.2826,52.2826,52.2281,52.2359,74529.0
2016-11-08 15:45:00,67.19,67.21,67.14,67.16,141670.0,52.2437,52.2592,52.2048,52.2204,141670.0
2016-11-08 15:50:00,67.17,67.18,67.02,67.05,120050.0,52.2281,52.2359,52.1115,52.1348,120050.0
2016-11-08 15:55:00,67.05,67.08,67.01,67.06,246824.0,52.1348,52.1582,52.1037,52.1426,246824.0
2016-11-09 09:30:00,66.29,66.94,66.01,66.42,197959.0,51.5439,52.0493,51.3262,51.645,197959.0
2016-11-09 09:35:00,66.49,66.95,66.35,66.56,87948.0,51.6994,52.0571,51.5905,51.7538,87948.0
2016-11-09 09:40:00,66.56,66.68,66.29,66.66,85896.0,51.7538,51.8471,51.5439,51.8316,85896.0
2016-11-09 09:45:00,66.71,67.23,66.63,67.05,57872.0,51.8705,52.2748,51.8083,52.1348,57872.0
2016-11-09 09:50:00,67.03,67.24,66.92,67.13,104263.0,52.1193,52.2826,52.0338,52.197,104263.0
2016-11-09 09:55:00,67.13,67.23,67.02,67.2,77384.0,52.197,52.2748,52.1115,52.2515,77384.0
2016-11-09 10:00:00,67.18,67.25,66.85,67.06,120323.0,52.2359,52.2903,51.9793,52.1426,120323.0
2016-11-09 10:05:00,67.06,67.19,67.03,67.11,103961.0,52.1426,52.2437,52.1193,52.1815,103961.0
2016-11-09 10:10:00,67.1,67.1,66.87,66.96,115014.0,52.1737,52.1737,51.9949,52.0649,115014.0
2016-11-09 10:15:00,66.97,67.03,66.85,66.86,140818.0,52.0726,52.1193,51.9793,51.9871,140818.0
2016-11-09 10:20:00,66.86,67.06,66.81,66.81,106493.0,51.9871,52.1426,51.9482,51.9482,106493.0
2016-11-09 10:25:00,66.83,66.96,66.78,66.96,97877.0,51.9638,52.0649,51.9249,52.0649,97877.0
2016-11-09 10:30:00,66.96,66.98,66.86,66.91,122879.0,52.0649,52.0804,51.9871,52.026,122879.0
2016-11-09 10:35:00,66.91,66.92,66.73,66.83,187564.0,52.026,52.0338,51.886,51.9638,187564.0
2016-11-09 10:40:00,66.84,66.85,66.71,66.71,98222.0,51.9715,51.9793,51.8705,51.8705,98222.0
2016-11-09 10:45:00,66.71,66.71,66.5,66.56,168601.0,51.8705,51.8705,51.7072,51.7538,168601.0
2016-11-09 10:50:00,66.56,66.76,66.56,66.7,151963.0,51.7538,51.9093,51.7538,51.8627,151963.0
2016-11-09 10:55:00,66.69,66.73,66.61,66.65,94712.0,51.8549,51.886,51.7927,51.8238,94712.0
2016-11-09 11:00:00,66.66,66.84,66.66,66.81,185282.0,51.8316,51.9715,51.8316,51.9482,185282.0
2016-11-09 11:05:00,66.81,66.89,66.73,66.89,80377.0,51.9482,52.0104,51.886,52.0104,80377.0
2016-11-09 11:10:00,66.89,67.17,66.88,67.16,86661.0,52.0104,52.2281,52.0026,52.2204,86661.0
2016-11-09 11:15:00,67.15,67.25,67.14,67.25,111099.0,52.2126,52.2903,52.2048,52.2903,111099.0
2016-11-09 11:20:00,67.25,67.39,67.18,67.33,121882.0,52.2903,52.3992,52.2359,52.3525,121882.0
2016-11-09 11:25:00,67.33,67.41,67.27,67.38,72632.0,52.3525,52.4148,52.3059,52.3914,72632.0
2016-11-09 11:30:00,67.39,67.48,67.35,67.42,101244.0,52.3992,52.4692,52.3681,52.4225,101244.0
2016-11-09 11:35:00,67.42,67.45,67.34,67.42,81348.0,52.4225,52.4459,52.3603,52.4225,81348.0
2016-11-09 11:40:00,67.43,67.45,67.27,67.45,74991.0,52.4303,52.4459,52.3059,52.4459,74991.0
2016-11-09 11:45:00,67.45,67.63,67.39,67.63,98874.0,52.4459,52.5858,52.3992,52.5858,98874.0
2016-11-09 11:50:00,67.63,67.73,67.6,67.66,108990.0,52.5858,52.6636,52.5625,52.6091,108990.0
2016-11-09 11:55:00,67.66,67.68,67.48,67.49,78002.0,52.6091,52.6247,52.4692,52.477,78002.0
2016-11-09 12:00:00,67.49,67.6,67.45,67.47,68556.0,52.477,52.5625,52.4459,52.4614,68556.0
2016-11-09 12:05:00,67.46,67.46,67.36,67.43,63361.0,52.4536,52.4536,52.3759,52.4303,63361.0
2016-11-09 12:10:00,67.44,67.55,67.36,67.48,63298.0,52.4381,52.5236,52.3759,52.4692,63298.0
2016-11-09 12:15:00,67.48,67.6,67.48,67.55,54884.0,52.4692,52.5625,52.4692,52.5236,54884.0
2016-11-09 12:20:00,67.55,67.69,67.54,67.63,68728.0,52.5236,52.6325,52.5158,52.5858,68728.0
2016-11-09 12:25:00,67.63,67.79,67.63,67.76,55883.0,52.5858,52.7102,52.5858,52.6869,55883.0
2016-11-09 12:30:00,67.76,67.8,67.7,67.8,72394.0,52.6869,52.718,52.6402,52.718,72394.0
2016-11-09 12:35:00,67.79,67.9,67.78,67.82,70323.0,52.7102,52.7958,52.7024,52.7335,70323.0
2016-11-09 12:40:00,67.83,67.93,67.83,67.9,56634.0,52.7413,52.8191,52.7413,52.7958,56634.0
2016-11-09 12:45:00,67.9,67.98,67.86,67.98,56327.0,52.7958,52.858,52.7646,52.858,56327.0
2016-11-09 12:50:00,67.98,68.04,67.94,67.96,69923.0,52.858,52.9046,52.8269,52.8424,69923.0
2016-11-09 12:55:00,67.95,68.16,67.9,68.13,110752.0,52.8346,52.9979,52.7958,52.9746,110752.0
2016-11-09 13:00:00,68.14,68.16,68.01,68.04,65484.0,52.9824,52.9979,52.8813,52.9046,65484.0
2016-11-09 13:05:00,68.05,68.19,68.05,68.07,77850.0,52.9124,53.0212,52.9124,52.9279,77850.0
2016-11-09 13:10:00,68.06,68.21,68.05,68.18,58428.0,52.9202,53.0368,52.9124,53.0135,58428.0
2016-11-09 13:15:00,68.17,68.19,68.07,68.18,72613.0,53.0057,53.0212,52.9279,53.0135,72613.0
2016-11-09 13:20:00,68.18,68.27,68.16,68.24,107001.0,53.0135,53.0834,52.9979,53.0601,107001.0
2016-11-09 13:25:00,68.25,68.33,68.16,68.31,73285.0,53.0679,53.1301,52.9979,53.1145,73285.0
2016-11-09 13:30:00,68.3,68.31,68.18,68.26,88838.0,53.1068,53.1145,53.0135,53.0757,88838.0
2016-11-09 13:35:00,68.27,68.37,68.27,68.37,81574.0,53.0834,53.1612,53.0834,53.1612,81574.0
2016-11-09 13:40:00,68.36,68.55,68.36,68.53,76521.0,53.1534,53.3012,53.1534,53.2856,76521.0
2016-11-09 13:45:00,68.53,68.56,68.46,68.55,75148.0,53.2856,53.3089,53.2312,53.3012,75148.0
2016-11-09 13:50:00,68.54,68.55,68.41,68.5,97305.0,53.2934,53.3012,53.1923,53.2623,97305.0
2016-11-09 13:55:00,68.5,68.5,68.4,68.46,104050.0,53.2623,53.2623,53.1845,53.2312,104050.0
2016-11-09 14:00:00,68.47,68.49,68.37,68.43,81521.0,53.239,53.2545,53.1612,53.2079,81521.0
2016-11-09 14:05:00,68.44,68.58,68.43,68.54,73371.0,53.2156,53.3245,53.2079,53.2934,73371.0
2016-11-09 14:10:00,68.53,68.61,68.52,68.54,101421.0,53.2856,53.3478,53.2778,53.2934,101421.0
2016-11-09 14:15:00,68.54,68.63,68.47,68.62,77246.0,53.2934,53.3634,53.239,53.3556,77246.0
2016-11-09 14:20:00,68.62,68.76,68.59,68.75,102356.0,53.3556,53.4644,53.3323,53.4567,102356.0
2016-11-09 14:25:00,68.76,68.81,68.72,68.81,97890.0,53.4644,53.5033,53.4333,53.5033,97890.0
2016-11-09 14:30:00,68.81,68.96,68.8,68.88,120279.0,53.5033,53.62,53.4955,53.5578,120279.0
2016-11-09 14:35:00,68.88,69.1,68.8,69.09,97297.0,53.5578,53.7288,53.4955,53.721,97297.0
2016-11-09 14:40:00,69.09,69.14,69.0,69.09,97317.0,53.721,53.7599,53.6511,53.721,97317.0
2016-11-09 14:45:00,69.09,69.17,69.06,69.16,90204.0,53.721,53.7832,53.6977,53.7755,90204.0
2016-11-09 14:50:00,69.16,69.17,69.06,69.16,87622.0,53.7755,53.7832,53.6977,53.7755,87622.0
2016-11-09 14:55:00,69.16,69.16,69.0,69.03,125320.0,53.7755,53.7755,53.6511,53.6744,125320.0
2016-11-09 15:00:00,69.04,69.18,69.0,69.17,95453.0,53.6822,53.791,53.6511,53.7832,95453.0
2016-11-09 15:05:00,69.18,69.21,69.15,69.2,97051.0,53.791,53.8143,53.7677,53.8066,97051.0
2016-11-09 15:10:00,69.2,69.21,69.16,69.19,98919.0,53.8066,53.8143,53.7755,53.7988,98919.0
2016-11-09 15:15:00,69.19,69.25,69.16,69.24,99779.0,53.7988,53.8454,53.7755,53.8377,99779.0
2016-11-09 15:20:00,69.24,69.25,69.18,69.23,97669.0,53.8377,53.8454,53.791,53.8299,97669.0
2016-11-09 15:25:00,69.23,69.25,69.14,69.15,98095.0,53.8299,53.8454,53.7599,53.7677,98095.0
2016-11-09 15:30:00,69.15,69.15,68.93,69.0,214582.0,53.7677,53.7677,53.5966,53.6511,214582.0
2016-11-09 15:35:00,69.0,69.0,68.87,68.9,178247.0,53.6511,53.6511,53.55,53.5733,178247.0
2016-11-09 15:40:00,68.89,68.94,68.84,68.91,216974.0,53.5655,53.6044,53.5266,53.5811,216974.0
2016-11-09 15:45:00,68.91,68.92,68.74,68.81,270537.0,53.5811,53.5889,53.4489,53.5033,270537.0
2016-11-09 15:50:00,68.81,68.86,68.68,68.69,326763.0,53.5033,53.5422,53.4022,53.41,326763.0
2016-11-09 15:55:00,68.69,68.85,68.68,68.81,292885.0,53.41,53.5344,53.4022,53.5033,292885.0
2016-11-10 09:30:00,69.67,70.23,69.39,70.23,454693.0,54.172,54.6074,53.9543,54.6074,454693.0
2016-11-10 09:35:00,70.22,70.49,70.15,70.4,148029.0,54.5997,54.8096,54.5452,54.7396,148029.0
2016-11-10 09:40:00,70.4,71.0,70.18,70.87,259862.0,54.7396,55.2062,54.5686,55.1051,259862.0
2016-11-10 09:45:00,70.82,70.94,70.7,70.84,82762.0,55.0662,55.1595,54.9729,55.0818,82762.0
2016-11-10 09:50:00,70.84,70.9,70.72,70.8,104898.0,55.0818,55.1284,54.9884,55.0507,104898.0
2016-11-10 09:55:00,70.79,70.79,70.53,70.62,78816.0,55.0429,55.0429,54.8407,54.9107,78816.0
2016-11-10 10:00:00,70.6,70.81,70.5,70.8,122592.0,54.8951,55.0584,54.8174,55.0507,122592.0
2016-11-10 10:05:00,70.79,71.02,70.78,70.98,298574.0,55.0429,55.2217,55.0351,55.1906,298574.0
2016-11-10 10:10:00,70.97,70.97,70.74,70.81,86384.0,55.1828,55.1828,55.004,55.0584,86384.0
2016-11-10 10:15:00,70.81,70.94,70.72,70.88,76514.0,55.0584,55.1595,54.9884,55.1129,76514.0
2016-11-10 10:20:00,70.9,71.0,70.82,70.98,151821.0,55.1284,55.2062,55.0662,55.1906,151821.0
2016-11-10 10:25:00,71.0,71.01,70.84,70.99,247886.0,55.2062,55.2139,55.0818,55.1984,247886.0
2016-11-10 10:30:00,70.98,71.01,70.89,70.99,149931.0,55.1906,55.2139,55.1206,55.1984,149931.0
2016-11-10 10:35:00,70.98,71.01,70.85,70.99,130037.0,55.1906,55.2139,55.0895,55.1984,130037.0
2016-11-10 10:40:00,71.0,71.01,70.95,70.97,384249.0,55.2062,55.2139,55.1673,55.1828,384249.0
2016-11-10 10:45:00,70.99,71.01,70.96,71.0,128001.0,55.1984,55.2139,55.1751,55.2062,128001.0
2016-11-10 10:50:00,71.0,71.01,70.93,70.98,219571.0,55.2062,55.2139,55.1517,55.1906,219571.0
2016-11-10 10:55:00,70.99,71.01,70.88,70.92,189641.0,55.1984,55.2139,55.1129,55.144,189641.0
2016-11-10 11:00:00,70.92,71.18,70.92,71.08,166761.0,55.144,55.3461,55.144,55.2684,166761.0
2016-11-10 11:05:00,71.08,71.54,71.08,71.5,172632.0,55.2684,55.626,55.2684,55.5949,172632.0
2016-11-10 11:10:00,71.5,72.01,71.49,72.01,178467.0,55.5949,55.9915,55.5872,55.9915,178467.0
2016-11-10 11:15:00,72.0,72.16,71.89,72.12,224375.0,55.9837,56.1081,55.8982,56.077,224375.0
2016-11-10 11:20:00,72.13,72.2,71.62,71.67,176411.0,56.0848,56.1392,55.6882,55.7271,176411.0
2016-11-10 11:25:00,71.71,71.71,71.41,71.5,69759.0,55.7582,55.7582,55.525,55.5949,69759.0
2016-11-10 11:30:00,71.5,71.94,71.49,71.92,95286.0,55.5949,55.9371,55.5872,55.9215,95286.0
2016-11-10 11:35:00,71.92,71.97,71.64,71.72,50354.0,55.9215,55.9604,55.7038,55.766,50354.0
2016-11-10 11:40:00,71.7,71.77,71.46,71.59,79601.0,55.7504,55.8049,55.5638,55.6649,79601.0
2016-11-10 11:45:00,71.59,71.62,71.29,71.3,66866.0,55.6649,55.6882,55.4317,55.4394,66866.0
2016-11-10 11:50:00,71.3,71.48,71.23,71.39,61803.0,55.4394,55.5794,55.385,55.5094,61803.0
2016-11-10 11:55:00,71.4,71.48,71.09,71.17,54249.0,55.5172,55.5794,55.2761,55.3383,54249.0
2016-11-10 12:00:00,71.16,71.33,71.16,71.29,37140.0,55.3306,55.4628,55.3306,55.4317,37140.0
2016-11-10 12:05:00,71.3,71.53,71.3,71.45,41403.0,55.4394,55.6183,55.4394,55.5561,41403.0
2016-11-10 12:10:00,71.44,71.52,71.35,71.5,37851.0,55.5483,55.6105,55.4783,55.5949,37851.0
2016-11-10 12:15:00,71.48,71.55,71.43,71.44,28554.0,55.5794,55.6338,55.5405,55.5483,28554.0
2016-11-10 12:20:00,71.43,71.45,71.31,71.39,37296.0,55.5405,55.5561,55.4472,55.5094,37296.0
2016-11-10 12:25:00,71.4,71.41,71.19,71.3,28892.0,55.5172,55.525,55.3539,55.4394,28892.0
2016-11-10 12:30:00,71.31,71.39,71.25,71.29,46146.0,55.4472,55.5094,55.4005,55.4317,46146.0
2016-11-10 12:35:00,71.28,71.37,71.27,71.3,21062.0,55.4239,55.4939,55.4161,55.4394,21062.0
2016-11-10 12:40:00,71.3,71.3,71.15,71.23,25295.0,55.4394,55.4394,55.3228,55.385,25295.0
2016-11-10 12:45:00,71.23,71.27,71.12,71.18,31225.0,55.385,55.4161,55.2995,55.3461,31225.0
2016-11-10 12:50:00,71.18,71.29,71.16,71.21,37415.0,55.3461,55.4317,55.3306,55.3694,37415.0
2016-11-10 12:55:00,71.19,71.43,71.19,71.42,30360.0,55.3539,55.5405,55.3539,55.5327,30360.0
2016-11-10 13:00:00,71.42,71.47,71.39,71.43,33913.0,55.5327,55.5716,55.5094,55.5405,33913.0
2016-11-10 13:05:00,71.42,71.85,71.42,71.85,61368.0,55.5327,55.8671,55.5327,55.8671,61368.0
2016-11-10 13:10:00,71.82,71.85,71.53,71.61,49908.0,55.8438,55.8671,55.6183,55.6805,49908.0
2016-11-10 13:15:00,71.62,71.78,71.61,71.69,35250.0,55.6882,55.8127,55.6805,55.7427,35250.0
2016-11-10 13:20:00,71.68,71.8,71.6,71.73,101785.0,55.7349,55.8282,55.6727,55.7738,101785.0
2016-11-10 13:25:00,71.71,71.75,71.64,71.75,36372.0,55.7582,55.7893,55.7038,55.7893,36372.0
2016-11-10 13:30:00,71.76,71.89,71.7,71.82,82742.0,55.7971,55.8982,55.7504,55.8438,82742.0
2016-11-10 13:35:00,71.83,71.99,71.81,71.89,57223.0,55.8515,55.9759,55.836,55.8982,57223.0
2016-11-10 13:40:00,71.9,71.94,71.76,71.82,77217.0,55.906,55.9371,55.7971,55.8438,77217.0
2016-11-10 13:45:00,71.83,71.83,71.67,71.81,56396.0,55.8515,55.8515,55.7271,55.836,56396.0
2016-11-10 13:50:00,71.81,71.89,71.76,71.88,46829.0,55.836,55.8982,55.7971,55.8904,46829.0
2016-11-10 13:55:00,71.87,71.88,71.68,71.74,36487.0,55.8826,55.8904,55.7349,55.7815,36487.0
2016-11-10 14:00:00,71.73,71.75,71.59,71.63,100376.0,55.7738,55.7893,55.6649,55.696,100376.0
2016-11-10 14:05:00,71.64,71.68,71.54,71.57,36376.0,55.7038,55.7349,55.626,55.6494,36376.0
2016-11-10 14:10:00,71.59,71.65,71.55,71.58,51367.0,55.6649,55.7116,55.6338,55.6571,51367.0
2016-11-10 14:15:00,71.59,71.61,71.43,71.52,53678.0,55.6649,55.6805,55.5405,55.6105,53678.0
2016-11-10 14:20:00,71.52,71.52,71.39,71.4,45926.0,55.6105,55.6105,55.5094,55.5172,45926.0
2016-11-10 14:25:00,71.4,71.52,71.4,71.46,54811.0,55.5172,55.6105,55.5172,55.5638,54811.0
2016-11-10 14:30:00,71.46,71.52,71.26,71.31,90557.0,55.5638,55.6105,55.4083,55.4472,90557.0
2016-11-10 14:35:00,71.32,71.34,71.15,71.33,79470.0,55.455,55.4705,55.3228,55.4628,79470.0
2016-11-10 14:40:00,71.33,71.38,71.22,71.24,83146.0,55.4628,55.5016,55.3772,55.3928,83146.0
2016-11-10 14:45:00,71.25,71.28,71.18,71.23,80752.0,55.4005,55.4239,55.3461,55.385,80752.0
2016-11-10 14:50:00,71.23,71.33,71.19,71.24,60224.0,55.385,55.4628,55.3539,55.3928,60224.0
2016-11-10 14:55:00,71.24,71.25,71.17,71.25,46116.0,55.3928,55.4005,55.3383,55.4005,46116.0
2016-11-10 15:00:00,71.26,71.27,71.14,71.19,71461.0,55.4083,55.4161,55.315,55.3539,71461.0
2016-11-10 15:05:00,71.19,71.19,71.0,71.03,92447.0,55.3539,55.3539,55.2062,55.2295,92447.0
2016-11-10 15:10:00,71.04,71.1,70.88,70.89,93724.0,55.2373,55.2839,55.1129,55.1206,93724.0
2016-11-10 15:15:00,70.9,70.96,70.87,70.91,74985.0,55.1284,55.1751,55.1051,55.1362,74985.0
2016-11-10 15:20:00,70.92,70.92,70.8,70.8,84435.0,55.144,55.144,55.0507,55.0507,84435.0
2016-11-10 15:25:00,70.8,70.83,70.75,70.76,84423.0,55.0507,55.074,55.0118,55.0195,84423.0
2016-11-10 15:30:00,70.77,70.78,70.59,70.63,149994.0,55.0273,55.0351,54.8874,54.9185,149994.0
2016-11-10 15:35:00,70.63,70.72,70.62,70.69,120241.0,54.9185,54.9884,54.9107,54.9651,120241.0
2016-11-10 15:40:00,70.69,70.69,70.52,70.56,156386.0,54.9651,54.9651,54.8329,54.864,156386.0
2016-11-10 15:45:00,70.55,70.65,70.52,70.63,217165.0,54.8563,54.934,54.8329,54.9185,217165.0
2016-11-10 15:50:00,70.63,70.63,70.56,70.56,306982.0,54.9185,54.9185,54.864,54.864,306982.0
2016-11-10 15:55:00,70.56,70.63,70.51,70.56,481365.0,54.864,54.9185,54.8252,54.864,481365.0
2016-11-11 09:30:00,70.35,70.9,70.2,70.5,106260.0,54.7008,55.1284,54.5841,54.8174,106260.0
2016-11-11 09:35:00,70.5,70.7,70.26,70.58,100799.0,54.8174,54.9729,54.6308,54.8796,100799.0
2016-11-11 09:40:00,70.55,70.59,70.38,70.57,197023.0,54.8563,54.8874,54.7241,54.8718,197023.0
2016-11-11 09:45:00,70.56,71.07,70.56,71.0,140975.0,54.864,55.2606,54.864,55.2062,140975.0
2016-11-11 09:50:00,70.98,71.3,70.97,71.09,106040.0,55.1906,55.4394,55.1828,55.2761,106040.0
2016-11-11 09:55:00,71.1,71.29,71.06,71.28,163544.0,55.2839,55.4317,55.2528,55.4239,163544.0
2016-11-11 10:00:00,71.3,71.31,71.09,71.14,36966.0,55.4394,55.4472,55.2761,55.315,36966.0
2016-11-11 10:05:00,71.15,71.23,70.79,70.79,54099.0,55.3228,55.385,55.0429,55.0429,54099.0
2016-11-11 10:10:00,70.76,70.99,70.76,70.95,36792.0,55.0195,55.1984,55.0195,55.1673,36792.0
2016-11-11 10:15:00,70.96,71.01,70.9,70.98,47089.0,55.1751,55.2139,55.1284,55.1906,47089.0
2016-11-11 10:20:00,70.99,71.06,70.92,71.05,74075.0,55.1984,55.2528,55.144,55.245,74075.0
2016-11-11 10:25:00,71.03,71.09,70.93,70.99,28304.0,55.2295,55.2761,55.1517,55.1984,28304.0
2016-11-11 10:30:00,70.99,71.16,70.92,71.13,75915.0,55.1984,55.3306,55.144,55.3072,75915.0
2016-11-11 10:35:00,71.13,71.13,70.99,71.05,24084.0,55.3072,55.3072,55.1984,55.245,24084.0
2016-11-11 10:40:00,71.04,71.11,70.97,71.08,59139.0,55.2373,55.2917,55.1828,55.2684,59139.0
2016-11-11 10:45:00,71.07,71.13,71.02,71.05,49320.0,55.2606,55.3072,55.2217,55.245,49320.0
2016-11-11 10:50:00,71.05,71.23,70.99,71.23,41089.0,55.245,55.385,55.1984,55.385,41089.0
2016-11-11 10:55:00,71.23,71.32,71.14,71.29,120910.0,55.385,55.455,55.315,55.4317,120910.0
2016-11-11 11:00:00,71.28,71.4,71.2,71.38,93553.0,55.4239,55.5172,55.3617,55.5016,93553.0
2016-11-11 11:05:00,71.38,71.38,71.27,71.29,81239.0,55.5016,55.5016,55.4161,55.4317,81239.0
2016-11-11 11:10:00,71.29,71.31,71.19,71.25,124042.0,55.4317,55.4472,55.3539,55.4005,124042.0
2016-11-11 11:15:00,71.27,71.31,71.13,71.18,59483.0,55.4161,55.4472,55.3072,55.3461,59483.0
2016-11-11 11:20:00,71.17,71.17,71.02,71.15,30675.0,55.3383,55.3383,55.2217,55.3228,30675.0
2016-11-11 11:25:00,71.15,71.25,71.11,71.25,32441.0,55.3228,55.4005,55.2917,55.4005,32441.0
2016-11-11 11:30:00,71.24,71.27,71.05,71.05,92273.0,55.3928,55.4161,55.245,55.245,92273.0
2016-11-11 11:35:00,71.05,71.09,71.02,71.06,88146.0,55.245,55.2761,55.2217,55.2528,88146.0
2016-11-11 11:40:00,71.08,71.09,70.93,70.96,73579.0,55.2684,55.2761,55.1517,55.1751,73579.0
2016-11-11 11:45:00,70.96,71.05,70.96,71.02,28288.0,55.1751,55.245,55.1751,55.2217,28288.0
2016-11-11 11:50:00,71.03,71.14,71.0,71.13,28838.0,55.2295,55.315,55.2062,55.3072,28838.0
2016-11-11 11:55:00,71.14,71.26,71.11,71.21,42676.0,55.315,55.4083,55.2917,55.3694,42676.0
2016-11-11 12:00:00,71.21,71.21,71.13,71.19,46397.0,55.3694,55.3694,55.3072,55.3539,46397.0
2016-11-11 12:05:00,71.19,71.25,71.16,71.23,89246.0,55.3539,55.4005,55.3306,55.385,89246.0
2016-11-11 12:10:00,71.23,71.32,71.19,71.3,199629.0,55.385,55.455,55.3539,55.4394,199629.0
2016-11-11 12:15:00,71.29,71.37,71.24,71.29,64673.0,55.4317,55.4939,55.3928,55.4317,64673.0
2016-11-11 12:20:00,71.29,71.34,71.2,71.31,39704.0,55.4317,55.4705,55.3617,55.4472,39704.0
2016-11-11 12:25:00,71.31,71.31,71.22,71.27,52161.0,55.4472,55.4472,55.3772,55.4161,52161.0
2016-11-11 12:30:00,71.27,71.3,71.24,71.24,47481.0,55.4161,55.4394,55.3928,55.3928,47481.0
2016-11-11 12:35:00,71.23,71.23,71.1,71.1,36382.0,55.385,55.385,55.2839,55.2839,36382.0
2016-11-11 12:40:00,71.1,71.2,71.1,71.2,39398.0,55.2839,55.3617,55.2839,55.3617,39398.0
2016-11-11 12:45:00,71.2,71.21,71.07,71.09,24728.0,55.3617,55.3694,55.2606,55.2761,24728.0
2016-11-11 12:50:00,71.08,71.1,71.01,71.09,18624.0,55.2684,55.2839,55.2139,55.2761,18624.0
2016-11-11 12:55:00,71.1,71.18,71.09,71.16,18078.0,55.2839,55.3461,55.2761,55.3306,18078.0
2016-11-11 13:00:00,71.16,71.21,71.14,71.2,19115.0,55.3306,55.3694,55.315,55.3617,19115.0
2016-11-11 13:05:00,71.21,71.31,71.18,71.31,33319.0,55.3694,55.4472,55.3461,55.4472,33319.0
2016-11-11 13:10:00,71.31,71.35,71.28,71.32,46279.0,55.4472,55.4783,55.4239,55.455,46279.0
2016-11-11 13:15:00,71.33,71.43,71.32,71.39,61690.0,55.4628,55.5405,55.455,55.5094,61690.0
2016-11-11 13:20:00,71.39,71.44,71.37,71.4,28195.0,55.5094,55.5483,55.4939,55.5172,28195.0
2016-11-11 13:25:00,71.4,71.46,71.39,71.43,26897.0,55.5172,55.5638,55.5094,55.5405,26897.0
2016-11-11 13:30:00,71.43,71.49,71.43,71.46,21864.0,55.5405,55.5872,55.5405,55.5638,21864.0
2016-11-11 13:35:00,71.46,71.5,71.45,71.45,82045.0,55.5638,55.5949,55.5561,55.5561,82045.0
2016-11-11 13:40:00,71.45,71.5,71.45,71.5,21974.0,55.5561,55.5949,55.5561,55.5949,21974.0
2016-11-11 13:45:00,71.49,71.54,71.44,71.53,45636.0,55.5872,55.626,55.5483,55.6183,45636.0
2016-11-11 13:50:00,71.54,71.54,71.47,71.48,32230.0,55.626,55.626,55.5716,55.5794,32230.0
2016-11-11 13:55:00,71.48,71.48,71.39,71.4,27510.0,55.5794,55.5794,55.5094,55.5172,27510.0
2016-11-11 14:00:00,71.4,71.49,71.36,71.49,44755.0,55.5172,55.5872,55.4861,55.5872,44755.0
2016-11-11 14:05:00,71.48,71.49,71.45,71.45,29270.0,55.5794,55.5872,55.5561,55.5561,29270.0
2016-11-11 14:10:00,71.45,71.46,71.36,71.39,62100.0,55.5561,55.5638,55.4861,55.5094,62100.0
2016-11-11 14:15:00,71.39,71.42,71.38,71.4,40845.0,55.5094,55.5327,55.5016,55.5172,40845.0
2016-11-11 14:20:00,71.4,71.42,71.36,71.39,50686.0,55.5172,55.5327,55.4861,55.5094,50686.0
2016-11-11 14:25:00,71.39,71.39,71.27,71.28,35402.0,55.5094,55.5094,55.4161,55.4239,35402.0
2016-11-11 14:30:00,71.28,71.32,71.26,71.3,46891.0,55.4239,55.455,55.4083,55.4394,46891.0
2016-11-11 14:35:00,71.3,71.35,71.22,71.24,49136.0,55.4394,55.4783,55.3772,55.3928,49136.0
2016-11-11 14:40:00,71.25,71.37,71.24,71.37,44480.0,55.4005,55.4939,55.3928,55.4939,44480.0
2016-11-11 14:45:00,71.37,71.39,71.33,71.34,21142.0,55.4939,55.5094,55.4628,55.4705,21142.0
2016-11-11 14:50:00,71.35,71.43,71.34,71.38,61309.0,55.4783,55.5405,55.4705,55.5016,61309.0
2016-11-11 14:55:00,71.37,71.37,71.31,71.33,31546.0,55.4939,55.4939,55.4472,55.4628,31546.0
2016-11-11 15:00:00,71.32,71.34,71.26,71.28,31164.0,55.455,55.4705,55.4083,55.4239,31164.0
2016-11-11 15:05:00,71.27,71.33,71.25,71.33,28013.0,55.4161,55.4628,55.4005,55.4628,28013.0
2016-11-11 15:10:00,71.32,71.39,71.3,71.34,37030.0,55.455,55.5094,55.4394,55.4705,37030.0
2016-11-11 15:15:00,71.34,71.39,71.33,71.39,31268.0,55.4705,55.5094,55.4628,55.5094,31268.0
2016-11-11 15:20:00,71.4,71.5,71.38,71.48,33407.0,55.5172,55.5949,55.5016,55.5794,33407.0
2016-11-11 15:25:00,71.48,71.48,71.42,71.44,43912.0,55.5794,55.5794,55.5327,55.5483,43912.0
2016-11-11 15:30:00,71.43,71.49,71.41,71.44,64711.0,55.5405,55.5872,55.525,55.5483,64711.0
2016-11-11 15:35:00,71.44,71.45,71.34,71.35,69064.0,55.5483,55.5561,55.4705,55.4783,69064.0
2016-11-11 15:40:00,71.35,71.4,71.32,71.36,104839.0,55.4783,55.5172,55.455,55.4861,104839.0
2016-11-11 15:45:00,71.36,71.41,71.34,71.39,133871.0,55.4861,55.525,55.4705,55.5094,133871.0
2016-11-11 15:50:00,71.39,71.46,71.38,71.42,80517.0,55.5094,55.5638,55.5016,55.5327,80517.0
2016-11-11 15:55:00,71.41,71.45,71.35,71.35,152861.0,55.525,55.5561,55.4783,55.4783,152861.0
2016-11-14 09:30:00,71.07,71.38,70.85,71.31,114946.0,55.72,55.9631,55.5475,55.9082,114946.0
2016-11-14 09:35:00,71.36,71.4,71.18,71.32,45926.0,55.9474,55.9787,55.8063,55.916,45926.0
2016-11-14 09:40:00,71.33,71.4,71.16,71.36,32817.0,55.9239,55.9787,55.7906,55.9474,32817.0
2016-11-14 09:45:00,71.36,71.47,71.28,71.39,60526.0,55.9474,56.0336,55.8847,55.9709,60526.0
2016-11-14 09:50:00,71.41,71.62,71.41,71.59,81537.0,55.9866,56.1512,55.9866,56.1277,81537.0
2016-11-14 09:55:00,71.61,71.92,71.58,71.9,207023.0,56.1434,56.3864,56.1199,56.3707,207023.0
2016-11-14 10:00:00,71.86,71.91,71.78,71.84,78806.0,56.3394,56.3786,56.2767,56.3237,78806.0
2016-11-14 10:05:00,71.84,72.07,71.81,72.01,134586.0,56.3237,56.504,56.3002,56.457,134586.0
2016-11-14 10:10:00,72.02,72.27,72.01,72.25,112080.0,56.4648,56.6608,56.457,56.6451,112080.0
2016-11-14 10:15:00,72.25,72.43,72.23,72.41,85858.0,56.6451,56.7863,56.6295,56.7706,85858.0
2016-11-14 10:20:00,72.41,72.41,72.17,72.23,41320.0,56.7706,56.7706,56.5824,56.6295,41320.0
2016-11-14 10:25:00,72.26,72.28,72.04,72.12,59621.0,56.653,56.6687,56.4805,56.5432,59621.0
2016-11-14 10:30:00,72.13,72.19,72.06,72.14,48291.0,56.5511,56.5981,56.4962,56.5589,48291.0
2016-11-14 10:35:00,72.13,72.15,72.06,72.13,52919.0,56.5511,56.5667,56.4962,56.5511,52919.0
2016-11-14 10:40:00,72.14,72.28,72.13,72.25,86071.0,56.5589,56.6687,56.5511,56.6451,86071.0
2016-11-14 10:45:00,72.25,72.36,72.23,72.31,46335.0,56.6451,56.7314,56.6295,56.6922,46335.0
2016-11-14 10:50:00,72.3,72.46,72.27,72.45,47787.0,56.6843,56.8098,56.6608,56.802,47787.0
2016-11-14 10:55:00,72.44,72.46,72.36,72.45,54450.0,56.7941,56.8098,56.7314,56.802,54450.0
2016-11-14 11:00:00,72.45,72.63,72.43,72.6,107493.0,56.802,56.9431,56.7863,56.9196,107493.0
2016-11-14 11:05:00,72.59,72.69,72.26,72.27,71126.0,56.9117,56.9901,56.653,56.6608,71126.0
2016-11-14 11:10:00,72.26,72.34,72.2,72.3,56236.0,56.653,56.7157,56.6059,56.6843,56236.0
2016-11-14 11:15:00,72.3,72.51,72.24,72.5,95424.0,56.6843,56.849,56.6373,56.8412,95424.0
2016-11-14 11:20:00,72.49,72.49,72.25,72.28,41637.0,56.8333,56.8333,56.6451,56.6687,41637.0
2016-11-14 11:25:00,72.29,72.3,72.14,72.18,38372.0,56.6765,56.6843,56.5589,56.5903,38372.0
2016-11-14 11:30:00,72.16,72.29,72.15,72.25,33360.0,56.5746,56.6765,56.5667,56.6451,33360.0
2016-11-14 11:35:00,72.26,72.38,72.24,72.25,48407.0,56.653,56.7471,56.6373,56.6451,48407.0
2016-11-14 11:40:00,72.26,72.27,72.15,72.25,44922.0,56.653,56.6608,56.5667,56.6451,44922.0
2016-11-14 11:45:00,72.24,72.26,72.13,72.24,47963.0,56.6373,56.653,56.5511,56.6373,47963.0
2016-11-14 11:50:00,72.24,72.42,72.23,72.38,51825.0,56.6373,56.7784,56.6295,56.7471,51825.0
2016-11-14 11:55:00,72.37,72.39,72.23,72.28,32291.0,56.7392,56.7549,56.6295,56.6687,32291.0
2016-11-14 12:00:00,72.29,72.32,72.21,72.22,50899.0,56.6765,56.7,56.6138,56.6216,50899.0
2016-11-14 12:05:00,72.23,72.28,72.21,72.22,38871.0,56.6295,56.6687,56.6138,56.6216,38871.0
2016-11-14 12:10:00,72.22,72.3,72.2,72.26,62829.0,56.6216,56.6843,56.6059,56.653,62829.0
2016-11-14 12:15:00,72.27,72.33,72.22,72.31,56672.0,56.6608,56.7079,56.6216,56.6922,56672.0
2016-11-14 12:20:00,72.3,72.3,72.19,72.27,33192.0,56.6843,56.6843,56.5981,56.6608,33192.0
2016-11-14 12:25:00,72.27,72.3,72.19,72.25,49380.0,56.6608,56.6843,56.5981,56.6451,49380.0
2016-11-14 12:30:00,72.25,72.34,72.25,72.26,54519.0,56.6451,56.7157,56.6451,56.653,54519.0
2016-11-14 12:35:00,72.26,72.35,72.25,72.35,37266.0,56.653,56.7236,56.6451,56.7236,37266.0
2016-11-14 12:40:00,72.34,72.44,72.32,72.37,45260.0,56.7157,56.7941,56.7,56.7392,45260.0
2016-11-14 12:45:00,72.36,72.43,72.3,72.3,27123.0,56.7314,56.7863,56.6843,56.6843,27123.0
2016-11-14 12:50:00,72.3,72.37,72.29,72.34,51534.0,56.6843,56.7392,56.6765,56.7157,51534.0
2016-11-14 12:55:00,72.34,72.42,72.29,72.39,35162.0,56.7157,56.7784,56.6765,56.7549,35162.0
2016-11-14 13:00:00,72.39,72.44,72.35,72.39,38589.0,56.7549,56.7941,56.7236,56.7549,38589.0
2016-11-14 13:05:00,72.39,72.46,72.36,72.43,36089.0,56.7549,56.8098,56.7314,56.7863,36089.0
2016-11-14 13:10:00,72.41,72.52,72.37,72.5,80398.0,56.7706,56.8568,56.7392,56.8412,80398.0
2016-11-14 13:15:00,72.5,72.51,72.45,72.5,48432.0,56.8412,56.849,56.802,56.8412,48432.0
2016-11-14 13:20:00,72.5,72.51,72.43,72.43,48492.0,56.8412,56.849,56.7863,56.7863,48492.0
2016-11-14 13:25:00,72.43,72.48,72.4,72.42,35141.0,56.7863,56.8255,56.7628,56.7784,35141.0
2016-11-14 13:30:00,72.41,72.48,72.39,72.46,42529.0,56.7706,56.8255,56.7549,56.8098,42529.0
2016-11-14 13:35:00,72.47,72.58,72.46,72.54,70743.0,56.8176,56.9039,56.8098,56.8725,70743.0
2016-11-14 13:40:00,72.54,72.73,72.52,72.7,93846.0,56.8725,57.0215,56.8568,56.998,93846.0
2016-11-14 13:45:00,72.7,72.7,72.61,72.65,52904.0,56.998,56.998,56.9274,56.9588,52904.0
2016-11-14 13:50:00,72.65,72.67,72.57,72.62,58157.0,56.9588,56.9744,56.896,56.9352,58157.0
2016-11-14 13:55:00,72.62,72.64,72.54,72.59,83415.0,56.9352,56.9509,56.8725,56.9117,83415.0
2016-11-14 14:00:00,72.59,72.63,72.52,72.53,94316.0,56.9117,56.9431,56.8568,56.8647,94316.0
2016-11-14 14:05:00,72.52,72.53,72.42,72.53,52688.0,56.8568,56.8647,56.7784,56.8647,52688.0
2016-11-14 14:10:00,72.53,72.57,72.45,72.47,50519.0,56.8647,56.896,56.802,56.8176,50519.0
2016-11-14 14:15:00,72.46,72.57,72.44,72.54,33644.0,56.8098,56.896,56.7941,56.8725,33644.0
2016-11-14 14:20:00,72.55,72.73,72.54,72.66,57486.0,56.8804,57.0215,56.8725,56.9666,57486.0
2016-11-14 14:25:00,72.66,72.88,72.64,72.83,97172.0,56.9666,57.1391,56.9509,57.0999,97172.0
2016-11-14 14:30:00,72.83,72.83,72.67,72.72,72738.0,57.0999,57.0999,56.9744,57.0136,72738.0
2016-11-14 14:35:00,72.72,72.73,72.64,72.69,77660.0,57.0136,57.0215,56.9509,56.9901,77660.0
2016-11-14 14:40:00,72.69,72.69,72.51,72.52,69967.0,56.9901,56.9901,56.849,56.8568,69967.0
2016-11-14 14:45:00,72.53,72.58,72.44,72.54,54325.0,56.8647,56.9039,56.7941,56.8725,54325.0
2016-11-14 14:50:00,72.55,72.63,72.51,72.51,47129.0,56.8804,56.9431,56.849,56.849,47129.0
2016-11-14 14:55:00,72.51,72.57,72.44,72.46,89714.0,56.849,56.896,56.7941,56.8098,89714.0
2016-11-14 15:00:00,72.46,72.5,72.3,72.32,360713.0,56.8098,56.8412,56.6843,56.7,360713.0
2016-11-14 15:05:00,72.32,72.33,72.23,72.25,67953.0,56.7,56.7079,56.6295,56.6451,67953.0
2016-11-14 15:10:00,72.25,72.37,72.23,72.31,65780.0,56.6451,56.7392,56.6295,56.6922,65780.0
2016-11-14 15:15:00,72.31,72.37,72.27,72.33,62287.0,56.6922,56.7392,56.6608,56.7079,62287.0
2016-11-14 15:20:00,72.33,72.33,72.24,72.28,68419.0,56.7079,56.7079,56.6373,56.6687,68419.0
2016-11-14 15:25:00,72.28,72.28,72.12,72.16,103042.0,56.6687,56.6687,56.5432,56.5746,103042.0
2016-11-14 15:30:00,72.16,72.22,72.1,72.16,97387.0,56.5746,56.6216,56.5275,56.5746,97387.0
2016-11-14 15:35:00,72.16,72.38,72.15,72.3,165596.0,56.5746,56.7471,56.5667,56.6843,165596.0
2016-11-14 15:40:00,72.3,72.34,72.18,72.19,177000.0,56.6843,56.7157,56.5903,56.5981,177000.0
2016-11-14 15:45:00,72.18,72.19,72.08,72.16,243761.0,56.5903,56.5981,56.5119,56.5746,243761.0
2016-11-14 15:50:00,72.16,72.29,72.14,72.25,201453.0,56.5746,56.6765,56.5589,56.6451,201453.0
2016-11-14 15:55:00,72.25,72.35,72.16,72.18,533629.0,56.6451,56.7236,56.5746,56.5903,533629.0
2016-11-15 09:30:00,72.31,72.37,71.87,71.9,118773.0,56.6922,56.7392,56.3472,56.3707,118773.0
2016-11-15 09:35:00,71.87,71.99,71.4,71.51,60338.0,56.3472,56.4413,55.9787,56.065,60338.0
2016-11-15 09:40:00,71.51,71.55,71.17,71.48,80171.0,56.065,56.0963,55.7984,56.0415,80171.0
2016-11-15 09:45:00,71.52,71.52,71.24,71.37,58560.0,56.0728,56.0728,55.8533,55.9552,58560.0
2016-11-15 09:50:00,71.39,71.62,71.38,71.55,43382.0,55.9709,56.1512,55.9631,56.0963,43382.0
2016-11-15 09:55:00,71.55,71.61,71.43,71.46,51708.0,56.0963,56.1434,56.0023,56.0258,51708.0
2016-11-15 10:00:00,71.46,71.84,71.46,71.67,110627.0,56.0258,56.3237,56.0258,56.1904,110627.0
2016-11-15 10:05:00,71.65,71.83,71.6,71.73,51836.0,56.1747,56.3159,56.1355,56.2375,51836.0
2016-11-15 10:10:00,71.72,71.92,71.71,71.92,83479.0,56.2296,56.3864,56.2218,56.3864,83479.0
2016-11-15 10:15:00,71.9,72.19,71.9,72.18,123126.0,56.3707,56.5981,56.3707,56.5903,123126.0
2016-11-15 10:20:00,72.17,72.2,71.9,71.94,139762.0,56.5824,56.6059,56.3707,56.4021,139762.0
2016-11-15 10:25:00,71.94,72.01,71.92,71.97,60207.0,56.4021,56.457,56.3864,56.4256,60207.0
2016-11-15 10:30:00,71.97,72.03,71.73,71.76,121160.0,56.4256,56.4727,56.2375,56.261,121160.0
2016-11-15 10:35:00,71.76,71.78,71.65,71.73,144401.0,56.261,56.2767,56.1747,56.2375,144401.0
2016-11-15 10:40:00,71.73,71.79,71.71,71.72,63165.0,56.2375,56.2845,56.2218,56.2296,63165.0
2016-11-15 10:45:00,71.72,71.86,71.68,71.82,82332.0,56.2296,56.3394,56.1983,56.308,82332.0
2016-11-15 10:50:00,71.83,71.93,71.7,71.92,129304.0,56.3159,56.3943,56.2139,56.3864,129304.0
2016-11-15 10:55:00,71.94,72.02,71.85,71.89,41871.0,56.4021,56.4648,56.3315,56.3629,41871.0
2016-11-15 11:00:00,71.89,71.94,71.85,71.92,51188.0,56.3629,56.4021,56.3315,56.3864,51188.0
2016-11-15 11:05:00,71.92,71.92,71.8,71.88,71997.0,56.3864,56.3864,56.2923,56.3551,71997.0
2016-11-15 11:10:00,71.87,71.88,71.63,71.8,69654.0,56.3472,56.3551,56.1591,56.2923,69654.0
2016-11-15 11:15:00,71.8,71.86,71.79,71.86,61706.0,56.2923,56.3394,56.2845,56.3394,61706.0
2016-11-15 11:20:00,71.85,71.9,71.65,71.71,72473.0,56.3315,56.3707,56.1747,56.2218,72473.0
2016-11-15 11:25:00,71.7,71.83,71.69,71.79,94908.0,56.2139,56.3159,56.2061,56.2845,94908.0
2016-11-15 11:30:00,71.77,71.81,71.75,71.76,35683.0,56.2688,56.3002,56.2531,56.261,35683.0
2016-11-15 11:35:00,71.76,71.81,71.75,71.77,71424.0,56.261,56.3002,56.2531,56.2688,71424.0
2016-11-15 11:40:00,71.77,71.79,71.65,71.67,36138.0,56.2688,56.2845,56.1747,56.1904,36138.0
2016-11-15 11:45:00,71.66,71.66,71.48,71.59,41278.0,56.1826,56.1826,56.0415,56.1277,41278.0
2016-11-15 11:50:00,71.59,71.6,71.5,71.54,32133.0,56.1277,56.1355,56.0571,56.0885,32133.0
2016-11-15 11:55:00,71.54,71.71,71.53,71.67,39502.0,56.0885,56.2218,56.0807,56.1904,39502.0
2016-11-15 12:00:00,71.67,71.69,71.54,71.61,27183.0,56.1904,56.2061,56.0885,56.1434,27183.0
2016-11-15 12:05:00,71.62,71.65,71.48,71.5,177601.0,56.1512,56.1747,56.0415,56.0571,177601.0
2016-11-15 12:10:00,71.5,71.52,71.36,71.37,43727.0,56.0571,56.0728,55.9474,55.9552,43727.0
2016-11-15 12:15:00,71.38,71.52,71.37,71.52,58813.0,55.9631,56.0728,55.9552,56.0728,58813.0
2016-11-15 12:20:00,71.53,71.53,71.46,71.5,37780.0,56.0807,56.0807,56.0258,56.0571,37780.0
2016-11-15 12:25:00,71.5,71.54,71.45,71.5,43908.0,56.0571,56.0885,56.0179,56.0571,43908.0
2016-11-15 12:30:00,71.49,71.55,71.48,71.55,29482.0,56.0493,56.0963,56.0415,56.0963,29482.0
2016-11-15 12:35:00,71.55,71.64,71.51,71.64,31724.0,56.0963,56.1669,56.065,56.1669,31724.0
2016-11-15 12:40:00,71.64,71.64,71.54,71.56,30909.0,56.1669,56.1669,56.0885,56.1042,30909.0
2016-11-15 12:45:00,71.57,71.63,71.54,71.59,25123.0,56.112,56.1591,56.0885,56.1277,25123.0
2016-11-15 12:50:00,71.59,71.61,71.52,71.52,34391.0,56.1277,56.1434,56.0728,56.0728,34391.0
2016-11-15 12:55:00,71.52,71.52,71.38,71.43,33271.0,56.0728,56.0728,55.9631,56.0023,33271.0
2016-11-15 13:00:00,71.43,71.58,71.43,71.56,24636.0,56.0023,56.1199,56.0023,56.1042,24636.0
2016-11-15 13:05:00,71.56,71.68,71.55,71.64,50616.0,56.1042,56.1983,56.0963,56.1669,50616.0
2016-11-15 13:10:00,71.64,71.65,71.59,71.6,24806.0,56.1669,56.1747,56.1277,56.1355,24806.0
2016-11-15 13:15:00,71.59,71.62,71.56,71.57,31518.0,56.1277,56.1512,56.1042,56.112,31518.0
2016-11-15 13:20:00,71.56,71.62,71.52,71.62,40210.0,56.1042,56.1512,56.0728,56.1512,40210.0
2016-11-15 13:25:00,71.62,71.64,71.58,71.6,26120.0,56.1512,56.1669,56.1199,56.1355,26120.0
2016-11-15 13:30:00,71.6,71.64,71.57,71.62,34115.0,56.1355,56.1669,56.112,56.1512,34115.0
2016-11-15 13:35:00,71.61,71.72,71.59,71.68,49873.0,56.1434,56.2296,56.1277,56.1983,49873.0
2016-11-15 13:40:00,71.68,71.68,71.63,71.67,66979.0,56.1983,56.1983,56.1591,56.1904,66979.0
2016-11-15 13:45:00,71.67,71.7,71.64,71.69,77746.0,56.1904,56.2139,56.1669,56.2061,77746.0
2016-11-15 13:50:00,71.7,71.73,71.67,71.69,86113.0,56.2139,56.2375,56.1904,56.2061,86113.0
2016-11-15 13:55:00,71.68,71.73,71.67,71.71,38288.0,56.1983,56.2375,56.1904,56.2218,38288.0
2016-11-15 14:00:00,71.71,71.73,71.66,71.67,62483.0,56.2218,56.2375,56.1826,56.1904,62483.0
2016-11-15 14:05:00,71.66,71.67,71.58,71.58,38316.0,56.1826,56.1904,56.1199,56.1199,38316.0
2016-11-15 14:10:00,71.59,71.59,71.5,71.53,61797.0,56.1277,56.1277,56.0571,56.0807,61797.0
2016-11-15 14:15:00,71.53,71.55,71.49,71.52,49729.0,56.0807,56.0963,56.0493,56.0728,49729.0
2016-11-15 14:20:00,71.52,71.57,71.49,71.5,52614.0,56.0728,56.112,56.0493,56.0571,52614.0
2016-11-15 14:25:00,71.49,71.54,71.47,71.48,36088.0,56.0493,56.0885,56.0336,56.0415,36088.0
2016-11-15 14:30:00,71.48,71.54,71.45,71.46,70126.0,56.0415,56.0885,56.0179,56.0258,70126.0
2016-11-15 14:35:00,71.47,71.47,71.38,71.41,88819.0,56.0336,56.0336,55.9631,55.9866,88819.0
2016-11-15 14:40:00,71.4,71.54,71.39,71.52,80755.0,55.9787,56.0885,55.9709,56.0728,80755.0
2016-11-15 14:45:00,71.52,71.6,71.51,71.51,71718.0,56.0728,56.1355,56.065,56.065,71718.0
2016-11-15 14:50:00,71.51,71.61,71.5,71.59,100447.0,56.065,56.1434,56.0571,56.1277,100447.0
2016-11-15 14:55:00,71.59,71.68,71.57,71.59,122591.0,56.1277,56.1983,56.112,56.1277,122591.0
2016-11-15 15:00:00,71.59,71.59,71.42,71.45,93471.0,56.1277,56.1277,55.9944,56.0179,93471.0
2016-11-15 15:05:00,71.45,71.46,71.36,71.42,75731.0,56.0179,56.0258,55.9474,55.9944,75731.0
2016-11-15 15:10:00,71.41,71.48,71.38,71.48,113212.0,55.9866,56.0415,55.9631,56.0415,113212.0
2016-11-15 15:15:00,71.48,71.48,71.38,71.38,91620.0,56.0415,56.0415,55.9631,55.9631,91620.0
2016-11-15 15:20:00,71.39,71.49,71.38,71.45,101166.0,55.9709,56.0493,55.9631,56.0179,101166.0
2016-11-15 15:25:00,71.44,71.45,71.38,71.41,107855.0,56.0101,56.0179,55.9631,55.9866,107855.0
2016-11-15 15:30:00,71.41,71.44,71.32,71.34,143484.0,55.9866,56.0101,55.916,55.9317,143484.0
2016-11-15 15:35:00,71.32,71.4,71.32,71.39,170299.0,55.916,55.9787,55.916,55.9709,170299.0
2016-11-15 15:40:00,71.38,71.42,71.33,71.41,188951.0,55.9631,55.9944,55.9239,55.9866,188951.0
2016-11-15 15:45:00,71.41,71.54,71.4,71.44,261060.0,55.9866,56.0885,55.9787,56.0101,261060.0
2016-11-15 15:50:00,71.45,71.5,71.4,71.44,302720.0,56.0179,56.0571,55.9787,56.0101,302720.0
2016-11-15 15:55:00,71.44,71.54,71.25,71.44,716424.0,56.0101,56.0885,55.8611,56.0101,716424.0
2016-11-16 09:30:00,77.5,78.2,77.01,77.87,2069814.0,60.7612,61.31,60.3771,61.0513,2069814.0
2016-11-16 09:35:00,77.88,78.1,77.61,77.86,824010.0,61.0592,61.2316,60.8475,61.0435,824010.0
2016-11-16 09:40:00,77.88,78.3,77.5,77.67,1045963.0,61.0592,61.3884,60.7612,60.8945,1045963.0
2016-11-16 09:45:00,77.7,77.8,77.51,77.69,399486.0,60.918,60.9964,60.7691,60.9102,399486.0
2016-11-16 09:50:00,77.75,77.83,77.51,77.72,353063.0,60.9572,61.02,60.7691,60.9337,353063.0
2016-11-16 09:55:00,77.72,77.72,77.51,77.56,303992.0,60.9337,60.9337,60.7691,60.8083,303992.0
2016-11-16 10:00:00,77.57,77.61,77.13,77.2,567439.0,60.8161,60.8475,60.4711,60.526,567439.0
2016-11-16 10:05:00,77.2,77.39,77.01,77.2,373279.0,60.526,60.675,60.3771,60.526,373279.0
2016-11-16 10:10:00,77.2,77.5,77.07,77.26,276898.0,60.526,60.7612,60.4241,60.5731,276898.0
2016-11-16 10:15:00,77.18,77.33,77.13,77.22,236210.0,60.5103,60.6279,60.4711,60.5417,236210.0
2016-11-16 10:20:00,77.23,77.46,77.13,77.43,260527.0,60.5495,60.7299,60.4711,60.7064,260527.0
2016-11-16 10:25:00,77.44,77.59,77.29,77.32,207461.0,60.7142,60.8318,60.5966,60.6201,207461.0
2016-11-16 10:30:00,77.31,77.38,77.19,77.21,231979.0,60.6123,60.6672,60.5182,60.5339,231979.0
2016-11-16 10:35:00,77.2,77.26,76.75,77.05,543847.0,60.526,60.5731,60.1732,60.4084,543847.0
2016-11-16 10:40:00,77.05,77.19,76.98,77.03,149258.0,60.4084,60.5182,60.3535,60.3927,149258.0
2016-11-16 10:45:00,77.04,77.06,76.79,76.91,243606.0,60.4006,60.4163,60.2046,60.2987,243606.0
2016-11-16 10:50:00,76.89,77.08,76.84,76.94,205997.0,60.283,60.4319,60.2438,60.3222,205997.0
2016-11-16 10:55:00,76.93,76.97,76.65,76.86,302472.0,60.3143,60.3457,60.0948,60.2595,302472.0
2016-11-16 11:00:00,76.85,77.22,76.85,77.12,369096.0,60.2516,60.5417,60.2516,60.4633,369096.0
2016-11-16 11:05:00,77.12,77.4,77.04,77.37,275296.0,60.4633,60.6828,60.4006,60.6593,275296.0
2016-11-16 11:10:00,77.38,77.39,77.26,77.28,154315.0,60.6672,60.675,60.5731,60.5887,154315.0
2016-11-16 11:15:00,77.28,77.4,77.27,77.34,160719.0,60.5887,60.6828,60.5809,60.6358,160719.0
2016-11-16 11:20:00,77.34,77.37,77.17,77.28,141004.0,60.6358,60.6593,60.5025,60.5887,141004.0
2016-11-16 11:25:00,77.28,77.29,77.15,77.22,159228.0,60.5887,60.5966,60.4868,60.5417,159228.0
2016-11-16 11:30:00,77.21,77.22,77.02,77.09,110521.0,60.5339,60.5417,60.3849,60.4398,110521.0
2016-11-16 11:35:00,77.1,77.1,76.7,76.8,285418.0,60.4476,60.4476,60.134,60.2124,285418.0
2016-11-16 11:40:00,76.8,77.01,76.8,76.86,107084.0,60.2124,60.3771,60.2124,60.2595,107084.0
2016-11-16 11:45:00,76.87,77.0,76.83,76.86,111172.0,60.2673,60.3692,60.2359,60.2595,111172.0
2016-11-16 11:50:00,76.86,76.93,76.66,76.77,168459.0,60.2595,60.3143,60.1027,60.1889,168459.0
2016-11-16 11:55:00,76.78,76.82,76.7,76.81,129427.0,60.1967,60.2281,60.134,60.2203,129427.0
2016-11-16 12:00:00,76.81,76.97,76.77,76.89,138482.0,60.2203,60.3457,60.1889,60.283,138482.0
2016-11-16 12:05:00,76.89,76.93,76.83,76.92,88608.0,60.283,60.3143,60.2359,60.3065,88608.0
2016-11-16 12:10:00,76.9,76.93,76.79,76.83,79234.0,60.2908,60.3143,60.2046,60.2359,79234.0
2016-11-16 12:15:00,76.84,76.86,76.68,76.7,119551.0,60.2438,60.2595,60.1183,60.134,119551.0
2016-11-16 12:20:00,76.7,76.71,76.31,76.37,323540.0,60.134,60.1419,59.8283,59.8753,323540.0
2016-11-16 12:25:00,76.37,76.57,76.24,76.37,198257.0,59.8753,60.0321,59.7734,59.8753,198257.0
2016-11-16 12:30:00,76.34,76.42,76.06,76.11,177086.0,59.8518,59.9145,59.6322,59.6714,177086.0
2016-11-16 12:35:00,76.11,76.16,75.95,76.15,306194.0,59.6714,59.7107,59.546,59.7028,306194.0
2016-11-16 12:40:00,76.14,76.5,76.14,76.47,154194.0,59.695,59.9772,59.695,59.9537,154194.0
2016-11-16 12:45:00,76.47,76.67,76.34,76.67,111941.0,59.9537,60.1105,59.8518,60.1105,111941.0
2016-11-16 12:50:00,76.68,76.85,76.65,76.72,133434.0,60.1183,60.2516,60.0948,60.1497,133434.0
2016-11-16 12:55:00,76.73,76.9,76.71,76.9,104400.0,60.1575,60.2908,60.1419,60.2908,104400.0
2016-11-16 13:00:00,76.9,77.03,76.81,76.96,124717.0,60.2908,60.3927,60.2203,60.3379,124717.0
2016-11-16 13:05:00,76.97,77.0,76.75,76.84,129968.0,60.3457,60.3692,60.1732,60.2438,129968.0
2016-11-16 13:10:00,76.83,76.92,76.73,76.73,97670.0,60.2359,60.3065,60.1575,60.1575,97670.0
2016-11-16 13:15:00,76.73,76.84,76.71,76.77,80697.0,60.1575,60.2438,60.1419,60.1889,80697.0
2016-11-16 13:20:00,76.75,76.8,76.67,76.72,75929.0,60.1732,60.2124,60.1105,60.1497,75929.0
2016-11-16 13:25:00,76.72,76.76,76.64,76.67,115800.0,60.1497,60.1811,60.087,60.1105,115800.0
2016-11-16 13:30:00,76.67,76.68,76.44,76.5,108068.0,60.1105,60.1183,59.9302,59.9772,108068.0
2016-11-16 13:35:00,76.5,76.5,76.02,76.15,325172.0,59.9772,59.9772,59.6009,59.7028,325172.0
2016-11-16 13:40:00,76.15,76.25,76.04,76.06,195571.0,59.7028,59.7812,59.6166,59.6322,195571.0
2016-11-16 13:45:00,76.05,76.16,76.0,76.06,180631.0,59.6244,59.7107,59.5852,59.6322,180631.0
2016-11-16 13:50:00,76.07,76.1,75.99,76.02,187076.0,59.6401,59.6636,59.5774,59.6009,187076.0
2016-11-16 13:55:00,76.02,76.04,75.91,75.95,264447.0,59.6009,59.6166,59.5146,59.546,264447.0
2016-11-16 14:00:00,75.95,75.98,75.74,75.81,238206.0,59.546,59.5695,59.3814,59.4362,238206.0
2016-11-16 14:05:00,75.81,76.06,75.81,75.97,173140.0,59.4362,59.6322,59.4362,59.5617,173140.0
2016-11-16 14:10:00,75.98,75.99,75.63,75.67,197290.0,59.5695,59.5774,59.2951,59.3265,197290.0
2016-11-16 14:15:00,75.64,75.8,75.57,75.75,324305.0,59.303,59.4284,59.2481,59.3892,324305.0
2016-11-16 14:20:00,75.75,75.76,75.56,75.64,154076.0,59.3892,59.397,59.2402,59.303,154076.0
2016-11-16 14:25:00,75.64,75.85,75.61,75.78,248692.0,59.303,59.4676,59.2794,59.4127,248692.0
2016-11-16 14:30:00,75.77,75.97,75.75,75.97,138354.0,59.4049,59.5617,59.3892,59.5617,138354.0
2016-11-16 14:35:00,75.97,76.06,75.88,76.03,99070.0,59.5617,59.6322,59.4911,59.6087,99070.0
2016-11-16 14:40:00,76.04,76.23,76.0,76.2,111689.0,59.6166,59.7655,59.5852,59.742,111689.0
2016-11-16 14:45:00,76.2,76.21,75.99,76.01,104101.0,59.742,59.7499,59.5774,59.593,104101.0
2016-11-16 14:50:00,76.02,76.13,76.01,76.05,200555.0,59.6009,59.6871,59.593,59.6244,200555.0
2016-11-16 14:55:00,76.05,76.2,76.04,76.16,133929.0,59.6244,59.742,59.6166,59.7107,133929.0
2016-11-16 15:00:00,76.16,76.3,76.16,76.18,103864.0,59.7107,59.8204,59.7107,59.7263,103864.0
2016-11-16 15:05:00,76.18,76.29,76.16,76.2,106675.0,59.7263,59.8126,59.7107,59.742,106675.0
2016-11-16 15:10:00,76.2,76.2,76.04,76.13,125118.0,59.742,59.742,59.6166,59.6871,125118.0
2016-11-16 15:15:00,76.14,76.26,76.1,76.23,85540.0,59.695,59.7891,59.6636,59.7655,85540.0
2016-11-16 15:20:00,76.22,76.22,76.15,76.17,177845.0,59.7577,59.7577,59.7028,59.7185,177845.0
2016-11-16 15:25:00,76.16,76.2,76.15,76.16,170333.0,59.7107,59.742,59.7028,59.7107,170333.0
2016-11-16 15:30:00,76.15,76.33,76.04,76.05,226545.0,59.7028,59.8439,59.6166,59.6244,226545.0
2016-11-16 15:35:00,76.04,76.13,75.99,76.08,216111.0,59.6166,59.6871,59.5774,59.6479,216111.0
2016-11-16 15:40:00,76.09,76.21,76.08,76.17,165738.0,59.6558,59.7499,59.6479,59.7185,165738.0
2016-11-16 15:45:00,76.17,76.19,76.07,76.09,177024.0,59.7185,59.7342,59.6401,59.6558,177024.0
2016-11-16 15:50:00,76.09,76.09,75.92,75.92,436068.0,59.6558,59.6558,59.5225,59.5225,436068.0
2016-11-16 15:55:00,75.92,76.06,75.89,76.04,588755.0,59.5225,59.6322,59.499,59.6166,588755.0
2016-11-17 09:30:00,76.18,76.24,75.4,75.9,228136.0,59.7263,59.7734,59.1148,59.5068,228136.0
2016-11-17 09:35:00,75.92,76.06,75.76,76.05,173153.0,59.5225,59.6322,59.397,59.6244,173153.0
2016-11-17 09:40:00,76.06,76.12,75.85,75.88,155354.0,59.6322,59.6793,59.4676,59.4911,155354.0
2016-11-17 09:45:00,75.88,76.02,75.87,75.98,108581.0,59.4911,59.6009,59.4833,59.5695,108581.0
2016-11-17 09:50:00,75.99,76.11,75.95,76.02,166656.0,59.5774,59.6714,59.546,59.6009,166656.0
2016-11-17 09:55:00,76.02,76.43,76.01,76.27,151654.0,59.6009,59.9223,59.593,59.7969,151654.0
2016-11-17 10:00:00,76.28,76.28,76.12,76.17,185379.0,59.8047,59.8047,59.6793,59.7185,185379.0
2016-11-17 10:05:00,76.17,76.24,75.55,76.02,253863.0,59.7185,59.7734,59.2324,59.6009,253863.0
2016-11-17 10:10:00,76.02,76.09,75.82,75.91,97237.0,59.6009,59.6558,59.4441,59.5146,97237.0
2016-11-17 10:15:00,75.9,76.03,75.8,75.99,76070.0,59.5068,59.6087,59.4284,59.5774,76070.0
2016-11-17 10:20:00,75.98,76.12,75.94,75.99,81908.0,59.5695,59.6793,59.5382,59.5774,81908.0
2016-11-17 10:25:00,75.99,76.02,75.83,75.85,80686.0,59.5774,59.6009,59.4519,59.4676,80686.0
2016-11-17 10:30:00,75.86,75.91,75.63,75.64,113425.0,59.4754,59.5146,59.2951,59.303,113425.0
2016-11-17 10:35:00,75.64,75.65,75.52,75.6,157172.0,59.303,59.3108,59.2089,59.2716,157172.0
2016-11-17 10:40:00,75.62,75.67,75.45,75.58,124329.0,59.2873,59.3265,59.154,59.2559,124329.0
2016-11-17 10:45:00,75.57,75.58,75.41,75.46,111703.0,59.2481,59.2559,59.1226,59.1618,111703.0
2016-11-17 10:50:00,75.47,75.69,75.45,75.57,119010.0,59.1697,59.3422,59.154,59.2481,119010.0
2016-11-17 10:55:00,75.59,75.81,75.59,75.76,143393.0,59.2638,59.4362,59.2638,59.397,143393.0
2016-11-17 11:00:00,75.75,75.75,75.46,75.47,76289.0,59.3892,59.3892,59.1618,59.1697,76289.0
2016-11-17 11:05:00,75.48,75.56,75.46,75.53,78778.0,59.1775,59.2402,59.1618,59.2167,78778.0
2016-11-17 11:10:00,75.54,75.67,75.53,75.59,96484.0,59.2246,59.3265,59.2167,59.2638,96484.0
2016-11-17 11:15:00,75.6,75.71,75.55,75.56,82940.0,59.2716,59.3578,59.2324,59.2402,82940.0
2016-11-17 11:20:00,75.56,75.59,75.5,75.54,57102.0,59.2402,59.2638,59.1932,59.2246,57102.0
2016-11-17 11:25:00,75.55,75.7,75.55,75.7,109309.0,59.2324,59.35,59.2324,59.35,109309.0
2016-11-17 11:30:00,75.71,76.15,75.71,76.14,132319.0,59.3578,59.7028,59.3578,59.695,132319.0
2016-11-17 11:35:00,76.14,76.28,76.12,76.15,86192.0,59.695,59.8047,59.6793,59.7028,86192.0
2016-11-17 11:40:00,76.16,76.16,76.06,76.09,98666.0,59.7107,59.7107,59.6322,59.6558,98666.0
2016-11-17 11:45:00,76.1,76.19,76.05,76.06,63079.0,59.6636,59.7342,59.6244,59.6322,63079.0
2016-11-17 11:50:00,76.05,76.07,75.94,75.94,64506.0,59.6244,59.6401,59.5382,59.5382,64506.0
2016-11-17 11:55:00,75.95,75.95,75.77,75.82,49746.0,59.546,59.546,59.4049,59.4441,49746.0
2016-11-17 12:00:00,75.81,75.91,75.75,75.9,57088.0,59.4362,59.5146,59.3892,59.5068,57088.0
2016-11-17 12:05:00,75.91,75.97,75.87,75.97,47220.0,59.5146,59.5617,59.4833,59.5617,47220.0
2016-11-17 12:10:00,75.98,76.01,75.96,75.99,64023.0,59.5695,59.593,59.5538,59.5774,64023.0
2016-11-17 12:15:00,75.98,76.07,75.96,75.97,74127.0,59.5695,59.6401,59.5538,59.5617,74127.0
2016-11-17 12:20:00,75.98,76.06,75.96,76.03,74042.0,59.5695,59.6322,59.5538,59.6087,74042.0
2016-11-17 12:25:00,76.03,76.13,76.0,76.06,74197.0,59.6087,59.6871,59.5852,59.6322,74197.0
2016-11-17 12:30:00,76.06,76.14,76.02,76.05,43263.0,59.6322,59.695,59.6009,59.6244,43263.0
2016-11-17 12:35:00,76.05,76.09,76.01,76.09,42811.0,59.6244,59.6558,59.593,59.6558,42811.0
2016-11-17 12:40:00,76.09,76.09,76.01,76.07,43638.0,59.6558,59.6558,59.593,59.6401,43638.0
2016-11-17 12:45:00,76.08,76.12,75.97,76.04,55658.0,59.6479,59.6793,59.5617,59.6166,55658.0
2016-11-17 12:50:00,76.03,76.18,76.01,76.08,47606.0,59.6087,59.7263,59.593,59.6479,47606.0
2016-11-17 12:55:00,76.08,76.19,76.07,76.12,58109.0,59.6479,59.7342,59.6401,59.6793,58109.0
2016-11-17 13:00:00,76.12,76.15,76.07,76.1,42113.0,59.6793,59.7028,59.6401,59.6636,42113.0
2016-11-17 13:05:00,76.09,76.22,76.09,76.19,34097.0,59.6558,59.7577,59.6558,59.7342,34097.0
2016-11-17 13:10:00,76.18,76.29,76.15,76.28,42982.0,59.7263,59.8126,59.7028,59.8047,42982.0
2016-11-17 13:15:00,76.27,76.29,76.21,76.28,44274.0,59.7969,59.8126,59.7499,59.8047,44274.0
2016-11-17 13:20:00,76.28,76.33,76.28,76.3,24684.0,59.8047,59.8439,59.8047,59.8204,24684.0
2016-11-17 13:25:00,76.3,76.32,76.23,76.29,44499.0,59.8204,59.8361,59.7655,59.8126,44499.0
2016-11-17 13:30:00,76.29,76.35,76.29,76.29,34741.0,59.8126,59.8596,59.8126,59.8126,34741.0
2016-11-17 13:35:00,76.29,76.43,76.29,76.43,43938.0,59.8126,59.9223,59.8126,59.9223,43938.0
2016-11-17 13:40:00,76.43,76.43,76.28,76.28,62003.0,59.9223,59.9223,59.8047,59.8047,62003.0
2016-11-17 13:45:00,76.28,76.31,76.25,76.3,41469.0,59.8047,59.8283,59.7812,59.8204,41469.0
2016-11-17 13:50:00,76.31,76.32,76.21,76.23,32040.0,59.8283,59.8361,59.7499,59.7655,32040.0
2016-11-17 13:55:00,76.23,76.31,76.22,76.31,50200.0,59.7655,59.8283,59.7577,59.8283,50200.0
2016-11-17 14:00:00,76.31,76.34,76.28,76.33,86255.0,59.8283,59.8518,59.8047,59.8439,86255.0
2016-11-17 14:05:00,76.32,76.33,76.2,76.2,53758.0,59.8361,59.8439,59.742,59.742,53758.0
2016-11-17 14:10:00,76.21,76.25,76.19,76.23,21428.0,59.7499,59.7812,59.7342,59.7655,21428.0
2016-11-17 14:15:00,76.23,76.28,76.23,76.25,38133.0,59.7655,59.8047,59.7655,59.7812,38133.0
2016-11-17 14:20:00,76.24,76.24,76.11,76.14,59797.0,59.7734,59.7734,59.6714,59.695,59797.0
2016-11-17 14:25:00,76.15,76.18,76.09,76.11,38747.0,59.7028,59.7263,59.6558,59.6714,38747.0
2016-11-17 14:30:00,76.11,76.15,76.03,76.09,168996.0,59.6714,59.7028,59.6087,59.6558,168996.0
2016-11-17 14:35:00,76.1,76.22,76.09,76.19,73190.0,59.6636,59.7577,59.6558,59.7342,73190.0
2016-11-17 14:40:00,76.19,76.2,76.05,76.06,59220.0,59.7342,59.742,59.6244,59.6322,59220.0
2016-11-17 14:45:00,76.05,76.1,75.99,76.07,58449.0,59.6244,59.6636,59.5774,59.6401,58449.0
2016-11-17 14:50:00,76.07,76.1,76.03,76.03,38801.0,59.6401,59.6636,59.6087,59.6087,38801.0
2016-11-17 14:55:00,76.04,76.19,76.03,76.19,59587.0,59.6166,59.7342,59.6087,59.7342,59587.0
2016-11-17 15:00:00,76.2,76.21,76.12,76.17,37086.0,59.742,59.7499,59.6793,59.7185,37086.0
2016-11-17 15:05:00,76.17,76.22,76.12,76.16,62266.0,59.7185,59.7577,59.6793,59.7107,62266.0
2016-11-17 15:10:00,76.16,76.26,76.15,76.25,64099.0,59.7107,59.7891,59.7028,59.7812,64099.0
2016-11-17 15:15:00,76.25,76.25,76.15,76.17,56093.0,59.7812,59.7812,59.7028,59.7185,56093.0
2016-11-17 15:20:00,76.17,76.2,76.15,76.19,47486.0,59.7185,59.742,59.7028,59.7342,47486.0
2016-11-17 15:25:00,76.19,76.19,76.12,76.13,62225.0,59.7342,59.7342,59.6793,59.6871,62225.0
2016-11-17 15:30:00,76.14,76.15,76.06,76.14,95977.0,59.695,59.7028,59.6322,59.695,95977.0
2016-11-17 15:35:00,76.15,76.23,76.14,76.19,173667.0,59.7028,59.7655,59.695,59.7342,173667.0
2016-11-17 15:40:00,76.2,76.22,76.14,76.19,114129.0,59.742,59.7577,59.695,59.7342,114129.0
2016-11-17 15:45:00,76.19,76.24,76.17,76.21,133411.0,59.7342,59.7734,59.7185,59.7499,133411.0
2016-11-17 15:50:00,76.2,76.25,76.1,76.15,203676.0,59.742,59.7812,59.6636,59.7028,203676.0
2016-11-17 15:55:00,76.14,76.17,76.08,76.14,352293.0,59.695,59.7185,59.6479,59.695,352293.0
2016-11-18 09:30:00,75.9,76.11,75.77,75.95,177979.0,59.5068,59.6714,59.4049,59.546,177979.0
2016-11-18 09:35:00,75.97,75.97,75.73,75.78,45882.0,59.5617,59.5617,59.3735,59.4127,45882.0
2016-11-18 09:40:00,75.77,75.86,75.72,75.83,53737.0,59.4049,59.4754,59.3657,59.4519,53737.0
2016-11-18 09:45:00,75.86,75.92,75.83,75.9,63678.0,59.4754,59.5225,59.4519,59.5068,63678.0
2016-11-18 09:50:00,75.92,75.92,75.79,75.79,71293.0,59.5225,59.5225,59.4206,59.4206,71293.0
2016-11-18 09:55:00,75.8,75.85,75.73,75.74,70679.0,59.4284,59.4676,59.3735,59.3814,70679.0
2016-11-18 10:00:00,75.73,75.91,75.72,75.9,61643.0,59.3735,59.5146,59.3657,59.5068,61643.0
2016-11-18 10:05:00,75.91,76.05,75.88,75.9,143758.0,59.5146,59.6244,59.4911,59.5068,143758.0
2016-11-18 10:10:00,75.9,76.17,75.88,76.16,58639.0,59.5068,59.7185,59.4911,59.7107,58639.0
2016-11-18 10:15:00,76.16,76.25,76.12,76.21,64641.0,59.7107,59.7812,59.6793,59.7499,64641.0
2016-11-18 10:20:00,76.22,76.26,76.18,76.21,59425.0,59.7577,59.7891,59.7263,59.7499,59425.0
2016-11-18 10:25:00,76.22,76.24,76.16,76.24,44147.0,59.7577,59.7734,59.7107,59.7734,44147.0
2016-11-18 10:30:00,76.24,76.26,76.12,76.17,109279.0,59.7734,59.7891,59.6793,59.7185,109279.0
2016-11-18 10:35:00,76.17,76.18,76.04,76.09,61828.0,59.7185,59.7263,59.6166,59.6558,61828.0
2016-11-18 10:40:00,76.09,76.1,75.99,76.02,54441.0,59.6558,59.6636,59.5774,59.6009,54441.0
2016-11-18 10:45:00,76.02,76.04,75.91,75.93,51605.0,59.6009,59.6166,59.5146,59.5303,51605.0
2016-11-18 10:50:00,75.93,76.01,75.92,75.95,44788.0,59.5303,59.593,59.5225,59.546,44788.0
2016-11-18 10:55:00,75.95,75.97,75.87,75.92,50445.0,59.546,59.5617,59.4833,59.5225,50445.0
2016-11-18 11:00:00,75.91,76.0,75.88,75.98,40749.0,59.5146,59.5852,59.4911,59.5695,40749.0
2016-11-18 11:05:00,75.95,75.96,75.89,75.89,31627.0,59.546,59.5538,59.499,59.499,31627.0
2016-11-18 11:10:00,75.9,75.95,75.83,75.93,26324.0,59.5068,59.546,59.4519,59.5303,26324.0
2016-11-18 11:15:00,75.93,76.01,75.92,76.0,82370.0,59.5303,59.593,59.5225,59.5852,82370.0
2016-11-18 11:20:00,76.0,76.04,75.95,76.0,64607.0,59.5852,59.6166,59.546,59.5852,64607.0
2016-11-18 11:25:00,76.0,76.01,75.93,76.0,38182.0,59.5852,59.593,59.5303,59.5852,38182.0
2016-11-18 11:30:00,75.99,75.99,75.83,75.84,53917.0,59.5774,59.5774,59.4519,59.4598,53917.0
2016-11-18 11:35:00,75.83,75.85,75.81,75.83,23285.0,59.4519,59.4676,59.4362,59.4519,23285.0
2016-11-18 11:40:00,75.83,75.9,75.81,75.83,43078.0,59.4519,59.5068,59.4362,59.4519,43078.0
2016-11-18 11:45:00,75.84,75.9,75.77,75.77,35191.0,59.4598,59.5068,59.4049,59.4049,35191.0
2016-11-18 11:50:00,75.78,75.83,75.69,75.72,43676.0,59.4127,59.4519,59.3422,59.3657,43676.0
2016-11-18 11:55:00,75.73,75.8,75.72,75.8,37877.0,59.3735,59.4284,59.3657,59.4284,37877.0
2016-11-18 12:00:00,75.8,75.81,75.75,75.79,44413.0,59.4284,59.4362,59.3892,59.4206,44413.0
2016-11-18 12:05:00,75.79,75.81,75.72,75.8,19584.0,59.4206,59.4362,59.3657,59.4284,19584.0
2016-11-18 12:10:00,75.8,75.94,75.76,75.93,46917.0,59.4284,59.5382,59.397,59.5303,46917.0
2016-11-18 12:15:00,75.93,75.96,75.89,75.9,25989.0,59.5303,59.5538,59.499,59.5068,25989.0
2016-11-18 12:20:00,75.89,75.93,75.84,75.9,21777.0,59.499,59.5303,59.4598,59.5068,21777.0
2016-11-18 12:25:00,75.89,75.93,75.81,75.82,29048.0,59.499,59.5303,59.4362,59.4441,29048.0
2016-11-18 12:30:00,75.81,75.82,75.7,75.76,27863.0,59.4362,59.4441,59.35,59.397,27863.0
2016-11-18 12:35:00,75.76,75.78,75.69,75.76,35295.0,59.397,59.4127,59.3422,59.397,35295.0
2016-11-18 12:40:00,75.75,75.8,75.71,75.8,23829.0,59.3892,59.4284,59.3578,59.4284,23829.0
2016-11-18 12:45:00,75.81,75.84,75.76,75.84,32003.0,59.4362,59.4598,59.397,59.4598,32003.0
2016-11-18 12:50:00,75.84,75.95,75.83,75.91,27872.0,59.4598,59.546,59.4519,59.5146,27872.0
2016-11-18 12:55:00,75.91,75.99,75.89,75.99,83983.0,59.5146,59.5774,59.499,59.5774,83983.0
2016-11-18 13:00:00,75.99,76.07,75.99,76.05,51542.0,59.5774,59.6401,59.5774,59.6244,51542.0
2016-11-18 13:05:00,76.06,76.19,76.05,76.13,44338.0,59.6322,59.7342,59.6244,59.6871,44338.0
2016-11-18 13:10:00,76.13,76.16,76.11,76.15,35267.0,59.6871,59.7107,59.6714,59.7028,35267.0
2016-11-18 13:15:00,76.16,76.16,76.03,76.06,35501.0,59.7107,59.7107,59.6087,59.6322,35501.0
2016-11-18 13:20:00,76.05,76.17,76.05,76.13,25395.0,59.6244,59.7185,59.6244,59.6871,25395.0
2016-11-18 13:25:00,76.13,76.15,76.1,76.14,32808.0,59.6871,59.7028,59.6636,59.695,32808.0
2016-11-18 13:30:00,76.14,76.24,76.14,76.17,49462.0,59.695,59.7734,59.695,59.7185,49462.0
2016-11-18 13:35:00,76.18,76.24,76.13,76.23,96749.0,59.7263,59.7734,59.6871,59.7655,96749.0
2016-11-18 13:40:00,76.23,76.39,76.22,76.33,101117.0,59.7655,59.891,59.7577,59.8439,101117.0
2016-11-18 13:45:00,76.33,76.38,76.28,76.28,86306.0,59.8439,59.8831,59.8047,59.8047,86306.0
2016-11-18 13:50:00,76.27,76.28,76.18,76.2,30423.0,59.7969,59.8047,59.7263,59.742,30423.0
2016-11-18 13:55:00,76.2,76.21,76.07,76.15,67971.0,59.742,59.7499,59.6401,59.7028,67971.0
2016-11-18 14:00:00,76.15,76.27,76.14,76.2,37591.0,59.7028,59.7969,59.695,59.742,37591.0
2016-11-18 14:05:00,76.2,76.27,76.17,76.26,35068.0,59.742,59.7969,59.7185,59.7891,35068.0
2016-11-18 14:10:00,76.26,76.28,76.17,76.28,28883.0,59.7891,59.8047,59.7185,59.8047,28883.0
2016-11-18 14:15:00,76.29,76.3,76.2,76.24,34290.0,59.8126,59.8204,59.742,59.7734,34290.0
2016-11-18 14:20:00,76.25,76.31,76.18,76.3,38292.0,59.7812,59.8283,59.7263,59.8204,38292.0
2016-11-18 14:25:00,76.3,76.31,76.19,76.19,53925.0,59.8204,59.8283,59.7342,59.7342,53925.0
2016-11-18 14:30:00,76.19,76.19,75.96,75.99,121280.0,59.7342,59.7342,59.5538,59.5774,121280.0
2016-11-18 14:35:00,75.99,76.15,75.97,76.11,76593.0,59.5774,59.7028,59.5617,59.6714,76593.0
2016-11-18 14:40:00,76.11,76.25,76.1,76.19,44745.0,59.6714,59.7812,59.6636,59.7342,44745.0
2016-11-18 14:45:00,76.19,76.2,76.17,76.2,27588.0,59.7342,59.742,59.7185,59.742,27588.0
2016-11-18 14:50:00,76.2,76.21,76.11,76.15,39315.0,59.742,59.7499,59.6714,59.7028,39315.0
2016-11-18 14:55:00,76.15,76.17,76.11,76.11,34558.0,59.7028,59.7185,59.6714,59.6714,34558.0
2016-11-18 15:00:00,76.11,76.2,76.1,76.2,39554.0,59.6714,59.742,59.6636,59.742,39554.0
2016-11-18 15:05:00,76.2,76.2,76.08,76.11,42723.0,59.742,59.742,59.6479,59.6714,42723.0
2016-11-18 15:10:00,76.11,76.19,76.09,76.15,38918.0,59.6714,59.7342,59.6558,59.7028,38918.0
2016-11-18 15:15:00,76.14,76.21,76.13,76.2,37457.0,59.695,59.7499,59.6871,59.742,37457.0
2016-11-18 15:20:00,76.2,76.22,76.15,76.21,69039.0,59.742,59.7577,59.7028,59.7499,69039.0
2016-11-18 15:25:00,76.21,76.21,76.14,76.16,62168.0,59.7499,59.7499,59.695,59.7107,62168.0
2016-11-18 15:30:00,76.16,76.21,76.15,76.18,68566.0,59.7107,59.7499,59.7028,59.7263,68566.0
2016-11-18 15:35:00,76.18,76.19,76.1,76.16,50872.0,59.7263,59.7342,59.6636,59.7107,50872.0
2016-11-18 15:40:00,76.17,76.19,76.12,76.13,182444.0,59.7185,59.7342,59.6793,59.6871,182444.0
2016-11-18 15:45:00,76.13,76.19,76.12,76.15,101063.0,59.6871,59.7342,59.6793,59.7028,101063.0
2016-11-18 15:50:00,76.16,76.22,76.12,76.13,122264.0,59.7107,59.7577,59.6793,59.6871,122264.0
2016-11-18 15:55:00,76.14,76.2,76.08,76.18,290973.0,59.695,59.742,59.6479,59.7263,290973.0
2016-11-21 09:30:00,76.12,76.53,75.99,76.53,101723.0,59.6793,60.0007,59.5774,60.0007,101723.0
2016-11-21 09:35:00,76.54,76.73,76.48,76.67,35747.0,60.0086,60.1575,59.9615,60.1105,35747.0
2016-11-21 09:40:00,76.66,76.8,76.56,76.62,52467.0,60.1027,60.2124,60.0243,60.0713,52467.0
2016-11-21 09:45:00,76.63,76.7,76.59,76.62,43821.0,60.0791,60.134,60.0478,60.0713,43821.0
2016-11-21 09:50:00,76.62,76.68,76.56,76.62,62260.0,60.0713,60.1183,60.0243,60.0713,62260.0
2016-11-21 09:55:00,76.63,76.63,76.44,76.55,49209.0,60.0791,60.0791,59.9302,60.0164,49209.0
2016-11-21 10:00:00,76.56,76.73,76.54,76.73,56112.0,60.0243,60.1575,60.0086,60.1575,56112.0
2016-11-21 10:05:00,76.71,76.81,76.64,76.8,53136.0,60.1419,60.2203,60.087,60.2124,53136.0
2016-11-21 10:10:00,76.8,76.81,76.67,76.68,37457.0,60.2124,60.2203,60.1105,60.1183,37457.0
2016-11-21 10:15:00,76.69,76.7,76.54,76.54,53651.0,60.1262,60.134,60.0086,60.0086,53651.0
2016-11-21 10:20:00,76.55,76.56,76.46,76.46,34337.0,60.0164,60.0243,59.9459,59.9459,34337.0
2016-11-21 10:25:00,76.46,76.46,76.27,76.28,34497.0,59.9459,59.9459,59.7969,59.8047,34497.0
2016-11-21 10:30:00,76.27,76.28,76.18,76.24,48594.0,59.7969,59.8047,59.7263,59.7734,48594.0
2016-11-21 10:35:00,76.24,76.3,76.16,76.2,64887.0,59.7734,59.8204,59.7107,59.742,64887.0
2016-11-21 10:40:00,76.21,76.43,76.19,76.42,84362.0,59.7499,59.9223,59.7342,59.9145,84362.0
2016-11-21 10:45:00,76.41,76.6,76.38,76.52,61207.0,59.9067,60.0556,59.8831,59.9929,61207.0
2016-11-21 10:50:00,76.52,76.67,76.52,76.65,62010.0,59.9929,60.1105,59.9929,60.0948,62010.0
2016-11-21 10:55:00,76.65,76.66,76.43,76.44,84244.0,60.0948,60.1027,59.9223,59.9302,84244.0
2016-11-21 11:00:00,76.43,76.49,76.41,76.49,36188.0,59.9223,59.9694,59.9067,59.9694,36188.0
2016-11-21 11:05:00,76.49,76.49,76.3,76.3,44520.0,59.9694,59.9694,59.8204,59.8204,44520.0
2016-11-21 11:10:00,76.31,76.33,76.2,76.23,43793.0,59.8283,59.8439,59.742,59.7655,43793.0
2016-11-21 11:15:00,76.24,76.28,76.2,76.23,38905.0,59.7734,59.8047,59.742,59.7655,38905.0
2016-11-21 11:20:00,76.24,76.39,76.24,76.38,35005.0,59.7734,59.891,59.7734,59.8831,35005.0
2016-11-21 11:25:00,76.38,76.38,76.21,76.21,41251.0,59.8831,59.8831,59.7499,59.7499,41251.0
2016-11-21 11:30:00,76.21,76.24,76.1,76.22,67569.0,59.7499,59.7734,59.6636,59.7577,67569.0
2016-11-21 11:35:00,76.22,76.23,76.04,76.12,59391.0,59.7577,59.7655,59.6166,59.6793,59391.0
2016-11-21 11:40:00,76.13,76.22,76.04,76.1,51401.0,59.6871,59.7577,59.6166,59.6636,51401.0
2016-11-21 11:45:00,76.11,76.17,76.09,76.15,38831.0,59.6714,59.7185,59.6558,59.7028,38831.0
2016-11-21 11:50:00,76.15,76.19,76.1,76.18,40755.0,59.7028,59.7342,59.6636,59.7263,40755.0
2016-11-21 11:55:00,76.18,76.32,76.17,76.3,41096.0,59.7263,59.8361,59.7185,59.8204,41096.0
2016-11-21 12:00:00,76.3,76.36,76.26,76.35,31988.0,59.8204,59.8675,59.7891,59.8596,31988.0
2016-11-21 12:05:00,76.36,76.41,76.34,76.37,27857.0,59.8675,59.9067,59.8518,59.8753,27857.0
2016-11-21 12:10:00,76.37,76.39,76.3,76.32,25635.0,59.8753,59.891,59.8204,59.8361,25635.0
2016-11-21 12:15:00,76.33,76.33,76.26,76.33,26295.0,59.8439,59.8439,59.7891,59.8439,26295.0
2016-11-21 12:20:00,76.32,76.36,76.27,76.34,22163.0,59.8361,59.8675,59.7969,59.8518,22163.0
2016-11-21 12:25:00,76.33,76.4,76.33,76.39,14768.0,59.8439,59.8988,59.8439,59.891,14768.0
2016-11-21 12:30:00,76.38,76.42,76.35,76.37,21441.0,59.8831,59.9145,59.8596,59.8753,21441.0
2016-11-21 12:35:00,76.37,76.37,76.3,76.31,45839.0,59.8753,59.8753,59.8204,59.8283,45839.0
2016-11-21 12:40:00,76.31,76.39,76.31,76.39,22147.0,59.8283,59.891,59.8283,59.891,22147.0
2016-11-21 12:45:00,76.38,76.43,76.36,76.41,18254.0,59.8831,59.9223,59.8675,59.9067,18254.0
2016-11-21 12:50:00,76.41,76.54,76.41,76.45,36771.0,59.9067,60.0086,59.9067,59.938,36771.0
2016-11-21 12:55:00,76.46,76.5,76.41,76.5,134503.0,59.9459,59.9772,59.9067,59.9772,134503.0
2016-11-21 13:00:00,76.5,76.62,76.49,76.61,29204.0,59.9772,60.0713,59.9694,60.0635,29204.0
2016-11-21 13:05:00,76.61,76.68,76.58,76.58,119000.0,60.0635,60.1183,60.0399,60.0399,119000.0
2016-11-21 13:10:00,76.58,76.62,76.58,76.62,27251.0,60.0399,60.0713,60.0399,60.0713,27251.0
2016-11-21 13:15:00,76.62,76.66,76.61,76.63,22283.0,60.0713,60.1027,60.0635,60.0791,22283.0
2016-11-21 13:20:00,76.63,76.65,76.6,76.65,20667.0,60.0791,60.0948,60.0556,60.0948,20667.0
2016-11-21 13:25:00,76.64,76.65,76.59,76.6,27012.0,60.087,60.0948,60.0478,60.0556,27012.0
2016-11-21 13:30:00,76.6,76.72,76.6,76.7,52602.0,60.0556,60.1497,60.0556,60.134,52602.0
2016-11-21 13:35:00,76.7,76.73,76.68,76.69,28064.0,60.134,60.1575,60.1183,60.1262,28064.0
2016-11-21 13:40:00,76.7,76.75,76.69,76.75,20625.0,60.134,60.1732,60.1262,60.1732,20625.0
2016-11-21 13:45:00,76.74,76.75,76.62,76.63,34330.0,60.1654,60.1732,60.0713,60.0791,34330.0
2016-11-21 13:50:00,76.62,76.65,76.59,76.64,31779.0,60.0713,60.0948,60.0478,60.087,31779.0
2016-11-21 13:55:00,76.64,76.67,76.6,76.63,23928.0,60.087,60.1105,60.0556,60.0791,23928.0
2016-11-21 14:00:00,76.62,76.67,76.58,76.62,27842.0,60.0713,60.1105,60.0399,60.0713,27842.0
2016-11-21 14:05:00,76.62,76.63,76.55,76.59,26888.0,60.0713,60.0791,60.0164,60.0478,26888.0
2016-11-21 14:10:00,76.59,76.6,76.56,76.58,25360.0,60.0478,60.0556,60.0243,60.0399,25360.0
2016-11-21 14:15:00,76.59,76.63,76.57,76.61,44755.0,60.0478,60.0791,60.0321,60.0635,44755.0
2016-11-21 14:20:00,76.61,76.66,76.59,76.65,26936.0,60.0635,60.1027,60.0478,60.0948,26936.0
2016-11-21 14:25:00,76.64,76.69,76.61,76.66,41444.0,60.087,60.1262,60.0635,60.1027,41444.0
2016-11-21 14:30:00,76.65,76.68,76.57,76.57,39182.0,60.0948,60.1183,60.0321,60.0321,39182.0
2016-11-21 14:35:00,76.57,76.63,76.55,76.59,51453.0,60.0321,60.0791,60.0164,60.0478,51453.0
2016-11-21 14:40:00,76.58,76.58,76.5,76.55,36348.0,60.0399,60.0399,59.9772,60.0164,36348.0
2016-11-21 14:45:00,76.54,76.67,76.5,76.65,30532.0,60.0086,60.1105,59.9772,60.0948,30532.0
2016-11-21 14:50:00,76.66,76.68,76.63,76.65,31256.0,60.1027,60.1183,60.0791,60.0948,31256.0
2016-11-21 14:55:00,76.66,76.67,76.64,76.65,17346.0,60.1027,60.1105,60.087,60.0948,17346.0
2016-11-21 15:00:00,76.65,76.7,76.63,76.7,32842.0,60.0948,60.134,60.0791,60.134,32842.0
2016-11-21 15:05:00,76.69,76.73,76.62,76.63,28885.0,60.1262,60.1575,60.0713,60.0791,28885.0
2016-11-21 15:10:00,76.63,76.67,76.62,76.65,23651.0,60.0791,60.1105,60.0713,60.0948,23651.0
2016-11-21 15:15:00,76.64,76.64,76.59,76.59,41917.0,60.087,60.087,60.0478,60.0478,41917.0
2016-11-21 15:20:00,76.58,76.62,76.57,76.61,36636.0,60.0399,60.0713,60.0321,60.0635,36636.0
2016-11-21 15:25:00,76.61,76.64,76.57,76.58,48559.0,60.0635,60.087,60.0321,60.0399,48559.0
2016-11-21 15:30:00,76.58,76.6,76.54,76.57,53907.0,60.0399,60.0556,60.0086,60.0321,53907.0
2016-11-21 15:35:00,76.58,76.64,76.56,76.56,58604.0,60.0399,60.087,60.0243,60.0243,58604.0
2016-11-21 15:40:00,76.56,76.58,76.46,76.48,73589.0,60.0243,60.0399,59.9459,59.9615,73589.0
2016-11-21 15:45:00,76.48,76.5,76.44,76.49,85684.0,59.9615,59.9772,59.9302,59.9694,85684.0
2016-11-21 15:50:00,76.48,76.53,76.45,76.51,116487.0,59.9615,60.0007,59.938,59.9851,116487.0
2016-11-21 15:55:00,76.51,76.54,76.48,76.52,198744.0,59.9851,60.0086,59.9615,59.9929,198744.0
2016-11-22 09:30:00,76.89,77.19,76.86,77.14,121386.0,60.283,60.5182,60.2595,60.479,121386.0
2016-11-22 09:35:00,77.13,77.33,77.09,77.28,29773.0,60.4711,60.6279,60.4398,60.5887,29773.0
2016-11-22 09:40:00,77.3,77.49,77.23,77.29,65095.0,60.6044,60.7534,60.5495,60.5966,65095.0
2016-11-22 09:45:00,77.31,77.4,77.3,77.36,89916.0,60.6123,60.6828,60.6044,60.6515,89916.0
2016-11-22 09:50:00,77.36,77.63,77.32,77.56,98029.0,60.6515,60.8632,60.6201,60.8083,98029.0
2016-11-22 09:55:00,77.56,77.58,77.42,77.49,77230.0,60.8083,60.824,60.6985,60.7534,77230.0
2016-11-22 10:00:00,77.47,77.52,77.43,77.45,70454.0,60.7377,60.7769,60.7064,60.722,70454.0
2016-11-22 10:05:00,77.45,77.68,77.44,77.62,84969.0,60.722,60.9024,60.7142,60.8553,84969.0
2016-11-22 10:10:00,77.62,77.96,77.59,77.96,109417.0,60.8553,61.1219,60.8318,61.1219,109417.0
2016-11-22 10:15:00,77.95,78.0,77.86,77.92,112388.0,61.114,61.1532,61.0435,61.0905,112388.0
2016-11-22 10:20:00,77.91,77.92,77.72,77.76,65035.0,61.0827,61.0905,60.9337,60.9651,65035.0
2016-11-22 10:25:00,77.76,77.77,77.65,77.73,60098.0,60.9651,60.9729,60.8788,60.9416,60098.0
2016-11-22 10:30:00,77.73,77.73,77.62,77.73,40170.0,60.9416,60.9416,60.8553,60.9416,40170.0
2016-11-22 10:35:00,77.72,77.82,77.7,77.79,73598.0,60.9337,61.0121,60.918,60.9886,73598.0
2016-11-22 10:40:00,77.78,77.87,77.73,77.82,55659.0,60.9808,61.0513,60.9416,61.0121,55659.0
2016-11-22 10:45:00,77.83,77.9,77.75,77.78,116334.0,61.02,61.0748,60.9572,60.9808,116334.0
2016-11-22 10:50:00,77.77,77.85,77.76,77.84,44568.0,60.9729,61.0356,60.9651,61.0278,44568.0
2016-11-22 10:55:00,77.83,77.91,77.81,77.9,64685.0,61.02,61.0827,61.0043,61.0748,64685.0
2016-11-22 11:00:00,77.91,78.05,77.91,78.0,110140.0,61.0827,61.1924,61.0827,61.1532,110140.0
2016-11-22 11:05:00,78.0,78.07,77.99,78.0,56111.0,61.1532,61.2081,61.1454,61.1532,56111.0
2016-11-22 11:10:00,78.0,78.01,77.94,77.99,69463.0,61.1532,61.1611,61.1062,61.1454,69463.0
2016-11-22 11:15:00,77.99,78.01,77.96,77.97,56615.0,61.1454,61.1611,61.1219,61.1297,56615.0
2016-11-22 11:20:00,77.97,78.04,77.96,78.0,178498.0,61.1297,61.1846,61.1219,61.1532,178498.0
2016-11-22 11:25:00,77.99,78.02,77.96,77.98,43316.0,61.1454,61.1689,61.1219,61.1376,43316.0
2016-11-22 11:30:00,77.98,78.02,77.85,77.85,49323.0,61.1376,61.1689,61.0356,61.0356,49323.0
2016-11-22 11:35:00,77.84,77.91,77.8,77.91,51863.0,61.0278,61.0827,60.9964,61.0827,51863.0
2016-11-22 11:40:00,77.91,77.95,77.86,77.87,132967.0,61.0827,61.114,61.0435,61.0513,132967.0
2016-11-22 11:45:00,77.87,77.91,77.8,77.81,40806.0,61.0513,61.0827,60.9964,61.0043,40806.0
2016-11-22 11:50:00,77.8,77.8,77.73,77.78,36503.0,60.9964,60.9964,60.9416,60.9808,36503.0
2016-11-22 11:55:00,77.78,77.81,77.7,77.73,30373.0,60.9808,61.0043,60.918,60.9416,30373.0
2016-11-22 12:00:00,77.73,77.81,77.71,77.72,37158.0,60.9416,61.0043,60.9259,60.9337,37158.0
2016-11-22 12:05:00,77.72,77.72,77.65,77.68,34123.0,60.9337,60.9337,60.8788,60.9024,34123.0
2016-11-22 12:10:00,77.68,77.69,77.55,77.58,31694.0,60.9024,60.9102,60.8004,60.824,31694.0
2016-11-22 12:15:00,77.57,77.58,77.53,77.55,21334.0,60.8161,60.824,60.7848,60.8004,21334.0
2016-11-22 12:20:00,77.56,77.62,77.54,77.56,25532.0,60.8083,60.8553,60.7926,60.8083,25532.0
2016-11-22 12:25:00,77.56,77.62,77.55,77.6,21813.0,60.8083,60.8553,60.8004,60.8396,21813.0
2016-11-22 12:30:00,77.61,77.7,77.6,77.69,29428.0,60.8475,60.918,60.8396,60.9102,29428.0
2016-11-22 12:35:00,77.69,77.73,77.64,77.69,38724.0,60.9102,60.9416,60.871,60.9102,38724.0
2016-11-22 12:40:00,77.69,77.74,77.65,77.68,35588.0,60.9102,60.9494,60.8788,60.9024,35588.0
2016-11-22 12:45:00,77.67,77.67,77.59,77.6,25487.0,60.8945,60.8945,60.8318,60.8396,25487.0
2016-11-22 12:50:00,77.59,77.61,77.55,77.59,36189.0,60.8318,60.8475,60.8004,60.8318,36189.0
2016-11-22 12:55:00,77.59,77.62,77.55,77.59,19886.0,60.8318,60.8553,60.8004,60.8318,19886.0
2016-11-22 13:00:00,77.59,77.6,77.56,77.58,23246.0,60.8318,60.8396,60.8083,60.824,23246.0
2016-11-22 13:05:00,77.57,77.63,77.57,77.62,26660.0,60.8161,60.8632,60.8161,60.8553,26660.0
2016-11-22 13:10:00,77.63,77.64,77.49,77.49,21400.0,60.8632,60.871,60.7534,60.7534,21400.0
2016-11-22 13:15:00,77.48,77.55,77.46,77.53,24491.0,60.7456,60.8004,60.7299,60.7848,24491.0
2016-11-22 13:20:00,77.53,77.53,77.46,77.5,16457.0,60.7848,60.7848,60.7299,60.7612,16457.0
2016-11-22 13:25:00,77.51,77.53,77.39,77.44,44065.0,60.7691,60.7848,60.675,60.7142,44065.0
2016-11-22 13:30:00,77.44,77.45,77.35,77.36,33572.0,60.7142,60.722,60.6436,60.6515,33572.0
2016-11-22 13:35:00,77.36,77.38,77.28,77.29,40129.0,60.6515,60.6672,60.5887,60.5966,40129.0
2016-11-22 13:40:00,77.3,77.39,77.27,77.39,24682.0,60.6044,60.675,60.5809,60.675,24682.0
2016-11-22 13:45:00,77.39,77.39,77.3,77.35,30490.0,60.675,60.675,60.6044,60.6436,30490.0
2016-11-22 13:50:00,77.34,77.44,77.34,77.42,17890.0,60.6358,60.7142,60.6358,60.6985,17890.0
2016-11-22 13:55:00,77.42,77.53,77.42,77.52,24995.0,60.6985,60.7848,60.6985,60.7769,24995.0
2016-11-22 14:00:00,77.52,77.61,77.5,77.58,21792.0,60.7769,60.8475,60.7612,60.824,21792.0
2016-11-22 14:05:00,77.58,77.6,77.53,77.6,23561.0,60.824,60.8396,60.7848,60.8396,23561.0
2016-11-22 14:10:00,77.59,77.61,77.57,77.6,24446.0,60.8318,60.8475,60.8161,60.8396,24446.0
2016-11-22 14:15:00,77.61,77.68,77.6,77.63,27473.0,60.8475,60.9024,60.8396,60.8632,27473.0
2016-11-22 14:20:00,77.64,77.74,77.63,77.73,34714.0,60.871,60.9494,60.8632,60.9416,34714.0
2016-11-22 14:25:00,77.73,77.78,77.71,77.72,52428.0,60.9416,60.9808,60.9259,60.9337,52428.0
2016-11-22 14:30:00,77.71,77.79,77.68,77.71,63954.0,60.9259,60.9886,60.9024,60.9259,63954.0
2016-11-22 14:35:00,77.7,77.76,77.7,77.71,39629.0,60.918,60.9651,60.918,60.9259,39629.0
2016-11-22 14:40:00,77.71,77.76,77.69,77.73,22584.0,60.9259,60.9651,60.9102,60.9416,22584.0
2016-11-22 14:45:00,77.73,77.82,77.69,77.81,45655.0,60.9416,61.0121,60.9102,61.0043,45655.0
2016-11-22 14:50:00,77.82,78.0,77.8,78.0,100592.0,61.0121,61.1532,60.9964,61.1532,100592.0
2016-11-22 14:55:00,78.0,78.06,77.92,78.05,94172.0,61.1532,61.2003,61.0905,61.1924,94172.0
2016-11-22 15:00:00,78.05,78.13,78.01,78.09,96869.0,61.1924,61.2552,61.1611,61.2238,96869.0
2016-11-22 15:05:00,78.09,78.11,78.06,78.11,50573.0,61.2238,61.2395,61.2003,61.2395,50573.0
2016-11-22 15:10:00,78.12,78.13,77.99,78.02,116324.0,61.2473,61.2552,61.1454,61.1689,116324.0
2016-11-22 15:15:00,78.03,78.06,77.99,78.04,36775.0,61.1768,61.2003,61.1454,61.1846,36775.0
2016-11-22 15:20:00,78.06,78.12,77.97,77.98,49512.0,61.2003,61.2473,61.1297,61.1376,49512.0
2016-11-22 15:25:00,77.98,78.03,77.96,78.0,48417.0,61.1376,61.1768,61.1219,61.1532,48417.0
2016-11-22 15:30:00,78.0,78.02,77.97,78.01,96901.0,61.1532,61.1689,61.1297,61.1611,96901.0
2016-11-22 15:35:00,78.0,78.01,77.89,77.91,66566.0,61.1532,61.1611,61.067,61.0827,66566.0
2016-11-22 15:40:00,77.91,78.02,77.9,77.96,113496.0,61.0827,61.1689,61.0748,61.1219,113496.0
2016-11-22 15:45:00,77.95,77.97,77.94,77.97,111736.0,61.114,61.1297,61.1062,61.1297,111736.0
2016-11-22 15:50:00,77.97,78.0,77.96,77.98,111639.0,61.1297,61.1532,61.1219,61.1376,111639.0
2016-11-22 15:55:00,77.99,77.99,77.87,77.88,262078.0,61.1454,61.1454,61.0513,61.0592,262078.0
2016-11-23 09:30:00,77.93,78.41,77.93,78.28,121975.0,61.0984,61.4747,61.0984,61.3728,121975.0
2016-11-23 09:35:00,78.32,78.4,78.27,78.35,67315.0,61.4041,61.4668,61.3649,61.4276,67315.0
2016-11-23 09:40:00,78.35,78.4,78.12,78.15,78347.0,61.4276,61.4668,61.2473,61.2708,78347.0
2016-11-23 09:45:00,78.11,78.15,77.58,77.58,87046.0,61.2395,61.2708,60.824,60.824,87046.0
2016-11-23 09:50:00,77.61,77.88,77.6,77.8,67122.0,60.8475,61.0592,60.8396,60.9964,67122.0
2016-11-23 09:55:00,77.78,77.92,77.65,77.92,57743.0,60.9808,61.0905,60.8788,61.0905,57743.0
2016-11-23 10:00:00,77.92,77.94,77.75,77.8,24106.0,61.0905,61.1062,60.9572,60.9964,24106.0
2016-11-23 10:05:00,77.81,77.86,77.8,77.85,27393.0,61.0043,61.0435,60.9964,61.0356,27393.0
2016-11-23 10:10:00,77.85,77.86,77.73,77.84,35053.0,61.0356,61.0435,60.9416,61.0278,35053.0
2016-11-23 10:15:00,77.86,77.86,77.74,77.8,33833.0,61.0435,61.0435,60.9494,60.9964,33833.0
2016-11-23 10:20:00,77.81,77.86,77.77,77.85,26213.0,61.0043,61.0435,60.9729,61.0356,26213.0
2016-11-23 10:25:00,77.85,77.93,77.85,77.91,52924.0,61.0356,61.0984,61.0356,61.0827,52924.0
2016-11-23 10:30:00,77.92,78.03,77.9,78.03,47687.0,61.0905,61.1768,61.0748,61.1768,47687.0
2016-11-23 10:35:00,78.04,78.14,77.99,78.14,71263.0,61.1846,61.263,61.1454,61.263,71263.0
2016-11-23 10:40:00,78.14,78.24,78.09,78.16,61940.0,61.263,61.3414,61.2238,61.2787,61940.0
2016-11-23 10:45:00,78.16,78.3,78.15,78.27,58501.0,61.2787,61.3884,61.2708,61.3649,58501.0
2016-11-23 10:50:00,78.27,78.43,78.26,78.42,69739.0,61.3649,61.4904,61.3571,61.4825,69739.0
2016-11-23 10:55:00,78.42,78.55,78.18,78.52,160009.0,61.4825,61.5844,61.2944,61.5609,160009.0
2016-11-23 11:00:00,78.52,78.53,78.31,78.42,68731.0,61.5609,61.5688,61.3963,61.4825,68731.0
2016-11-23 11:05:00,78.41,78.44,78.2,78.28,189707.0,61.4747,61.4982,61.31,61.3728,189707.0
2016-11-23 11:10:00,78.31,78.38,78.23,78.31,36854.0,61.3963,61.4512,61.3336,61.3963,36854.0
2016-11-23 11:15:00,78.31,78.4,78.25,78.31,45961.0,61.3963,61.4668,61.3492,61.3963,45961.0
2016-11-23 11:20:00,78.32,78.32,78.15,78.16,41086.0,61.4041,61.4041,61.2708,61.2787,41086.0
2016-11-23 11:25:00,78.17,78.24,78.12,78.24,49730.0,61.2865,61.3414,61.2473,61.3414,49730.0
2016-11-23 11:30:00,78.25,78.29,78.14,78.16,37833.0,61.3492,61.3806,61.263,61.2787,37833.0
2016-11-23 11:35:00,78.16,78.16,78.0,78.01,28396.0,61.2787,61.2787,61.1532,61.1611,28396.0
2016-11-23 11:40:00,78.01,78.06,77.98,78.01,44223.0,61.1611,61.2003,61.1376,61.1611,44223.0
2016-11-23 11:45:00,78.02,78.18,78.0,78.12,24759.0,61.1689,61.2944,61.1532,61.2473,24759.0
2016-11-23 11:50:00,78.13,78.2,78.12,78.19,20855.0,61.2552,61.31,61.2473,61.3022,20855.0
2016-11-23 11:55:00,78.19,78.44,78.18,78.4,88219.0,61.3022,61.4982,61.2944,61.4668,88219.0
2016-11-23 12:00:00,78.41,78.41,78.31,78.39,69836.0,61.4747,61.4747,61.3963,61.459,69836.0
2016-11-23 12:05:00,78.4,78.47,78.39,78.44,36602.0,61.4668,61.5217,61.459,61.4982,36602.0
2016-11-23 12:10:00,78.44,78.54,78.42,78.52,39995.0,61.4982,61.5766,61.4825,61.5609,39995.0
2016-11-23 12:15:00,78.52,78.62,78.51,78.62,59438.0,61.5609,61.6393,61.5531,61.6393,59438.0
2016-11-23 12:20:00,78.62,78.66,78.61,78.66,42339.0,61.6393,61.6707,61.6315,61.6707,42339.0
2016-11-23 12:25:00,78.65,78.8,78.64,78.79,61847.0,61.6629,61.7805,61.655,61.7726,61847.0
2016-11-23 12:30:00,78.79,78.79,78.62,78.66,46454.0,61.7726,61.7726,61.6393,61.6707,46454.0
2016-11-23 12:35:00,78.66,78.79,78.65,78.77,66623.0,61.6707,61.7726,61.6629,61.7569,66623.0
2016-11-23 12:40:00,78.78,78.84,78.69,78.81,171988.0,61.7648,61.8118,61.6942,61.7883,171988.0
2016-11-23 12:45:00,78.8,78.86,78.78,78.81,51808.0,61.7805,61.8275,61.7648,61.7883,51808.0
2016-11-23 12:50:00,78.81,78.91,78.81,78.89,48062.0,61.7883,61.8667,61.7883,61.851,48062.0
2016-11-23 12:55:00,78.89,78.89,78.82,78.88,34095.0,61.851,61.851,61.7961,61.8432,34095.0
2016-11-23 13:00:00,78.89,78.93,78.79,78.8,46482.0,61.851,61.8824,61.7726,61.7805,46482.0
2016-11-23 13:05:00,78.81,78.82,78.71,78.75,118137.0,61.7883,61.7961,61.7099,61.7413,118137.0
2016-11-23 13:10:00,78.75,78.81,78.75,78.76,21325.0,61.7413,61.7883,61.7413,61.7491,21325.0
2016-11-23 13:15:00,78.76,78.8,78.72,78.77,44895.0,61.7491,61.7805,61.7177,61.7569,44895.0
2016-11-23 13:20:00,78.78,78.81,78.76,78.76,24086.0,61.7648,61.7883,61.7491,61.7491,24086.0
2016-11-23 13:25:00,78.76,78.87,78.75,78.83,30414.0,61.7491,61.8353,61.7413,61.804,30414.0
2016-11-23 13:30:00,78.83,78.83,78.7,78.71,28116.0,61.804,61.804,61.7021,61.7099,28116.0
2016-11-23 13:35:00,78.7,78.8,78.69,78.78,69898.0,61.7021,61.7805,61.6942,61.7648,69898.0
2016-11-23 13:40:00,78.78,78.85,78.77,78.85,50731.0,61.7648,61.8197,61.7569,61.8197,50731.0
2016-11-23 13:45:00,78.84,78.88,78.78,78.88,32361.0,61.8118,61.8432,61.7648,61.8432,32361.0
2016-11-23 13:50:00,78.88,78.96,78.87,78.95,58076.0,61.8432,61.9059,61.8353,61.8981,58076.0
2016-11-23 13:55:00,78.95,78.95,78.84,78.85,53064.0,61.8981,61.8981,61.8118,61.8197,53064.0
2016-11-23 14:00:00,78.85,78.86,78.75,78.81,37193.0,61.8197,61.8275,61.7413,61.7883,37193.0
2016-11-23 14:05:00,78.8,78.81,78.7,78.71,31795.0,61.7805,61.7883,61.7021,61.7099,31795.0
2016-11-23 14:10:00,78.71,78.78,78.65,78.69,31747.0,61.7099,61.7648,61.6629,61.6942,31747.0
2016-11-23 14:15:00,78.7,78.71,78.65,78.65,55766.0,61.7021,61.7099,61.6629,61.6629,55766.0
2016-11-23 14:20:00,78.66,78.68,78.52,78.52,57071.0,61.6707,61.6864,61.5609,61.5609,57071.0
2016-11-23 14:25:00,78.52,78.59,78.48,78.5,57334.0,61.5609,61.6158,61.5296,61.5452,57334.0
2016-11-23 14:30:00,78.5,78.58,78.5,78.53,25459.0,61.5452,61.608,61.5452,61.5688,25459.0
2016-11-23 14:35:00,78.53,78.54,78.44,78.47,35671.0,61.5688,61.5766,61.4982,61.5217,35671.0
2016-11-23 14:40:00,78.46,78.52,78.4,78.48,43328.0,61.5139,61.5609,61.4668,61.5296,43328.0
2016-11-23 14:45:00,78.48,78.49,78.43,78.47,31136.0,61.5296,61.5374,61.4904,61.5217,31136.0
2016-11-23 14:50:00,78.48,78.48,78.4,78.45,29984.0,61.5296,61.5296,61.4668,61.506,29984.0
2016-11-23 14:55:00,78.45,78.49,78.42,78.47,50704.0,61.506,61.5374,61.4825,61.5217,50704.0
2016-11-23 15:00:00,78.47,78.47,78.36,78.39,38456.0,61.5217,61.5217,61.4355,61.459,38456.0
2016-11-23 15:05:00,78.39,78.44,78.38,78.42,34801.0,61.459,61.4982,61.4512,61.4825,34801.0
2016-11-23 15:10:00,78.42,78.43,78.34,78.37,18838.0,61.4825,61.4904,61.4198,61.4433,18838.0
2016-11-23 15:15:00,78.37,78.4,78.31,78.31,44369.0,61.4433,61.4668,61.3963,61.3963,44369.0
2016-11-23 15:20:00,78.31,78.36,78.3,78.36,32259.0,61.3963,61.4355,61.3884,61.4355,32259.0
2016-11-23 15:25:00,78.36,78.36,78.21,78.27,69787.0,61.4355,61.4355,61.3179,61.3649,69787.0
2016-11-23 15:30:00,78.28,78.41,78.26,78.39,50191.0,61.3728,61.4747,61.3571,61.459,50191.0
2016-11-23 15:35:00,78.39,78.44,78.33,78.43,48686.0,61.459,61.4982,61.412,61.4904,48686.0
2016-11-23 15:40:00,78.42,78.46,78.4,78.45,57611.0,61.4825,61.5139,61.4668,61.506,57611.0
2016-11-23 15:45:00,78.46,78.54,78.46,78.5,80705.0,61.5139,61.5766,61.5139,61.5452,80705.0
2016-11-23 15:50:00,78.51,78.53,78.49,78.52,71409.0,61.5531,61.5688,61.5374,61.5609,71409.0
2016-11-23 15:55:00,78.52,78.52,78.43,78.49,175256.0,61.5609,61.5609,61.4904,61.5374,175256.0
2016-11-25 09:30:00,78.85,79.12,78.71,78.98,131354.0,61.8197,62.0313,61.7099,61.9216,131354.0
2016-11-25 09:35:00,79.0,79.18,78.99,79.16,71017.0,61.9373,62.0784,61.9294,62.0627,71017.0
2016-11-25 09:40:00,79.16,79.33,79.15,79.3,102479.0,62.0627,62.196,62.0549,62.1725,102479.0
2016-11-25 09:45:00,79.3,79.3,78.96,78.96,155746.0,62.1725,62.1725,61.9059,61.9059,155746.0
2016-11-25 09:50:00,78.96,79.2,78.89,79.02,95257.0,61.9059,62.0941,61.851,61.9529,95257.0
2016-11-25 09:55:00,79.02,79.08,78.84,78.99,78158.0,61.9529,62.0,61.8118,61.9294,78158.0
2016-11-25 10:00:00,78.99,79.01,78.9,78.99,71177.0,61.9294,61.9451,61.8589,61.9294,71177.0
2016-11-25 10:05:00,78.98,79.02,78.95,78.97,50579.0,61.9216,61.9529,61.8981,61.9137,50579.0
2016-11-25 10:10:00,78.97,78.97,78.9,78.94,27748.0,61.9137,61.9137,61.8589,61.8902,27748.0
2016-11-25 10:15:00,78.94,78.95,78.82,78.82,46320.0,61.8902,61.8981,61.7961,61.7961,46320.0
2016-11-25 10:20:00,78.82,78.93,78.82,78.93,59438.0,61.7961,61.8824,61.7961,61.8824,59438.0
2016-11-25 10:25:00,78.92,79.04,78.92,78.97,53854.0,61.8745,61.9686,61.8745,61.9137,53854.0
2016-11-25 10:30:00,78.97,79.06,78.87,78.87,41833.0,61.9137,61.9843,61.8353,61.8353,41833.0
2016-11-25 10:35:00,78.87,79.01,78.87,78.96,37573.0,61.8353,61.9451,61.8353,61.9059,37573.0
2016-11-25 10:40:00,78.96,79.02,78.93,79.0,37247.0,61.9059,61.9529,61.8824,61.9373,37247.0
2016-11-25 10:45:00,79.0,79.04,78.91,78.91,34784.0,61.9373,61.9686,61.8667,61.8667,34784.0
2016-11-25 10:50:00,78.9,79.0,78.89,78.99,34496.0,61.8589,61.9373,61.851,61.9294,34496.0
2016-11-25 10:55:00,78.99,79.0,78.8,78.81,71801.0,61.9294,61.9373,61.7805,61.7883,71801.0
2016-11-25 11:00:00,78.81,78.85,78.76,78.84,18681.0,61.7883,61.8197,61.7491,61.8118,18681.0
2016-11-25 11:05:00,78.84,78.87,78.79,78.82,25897.0,61.8118,61.8353,61.7726,61.7961,25897.0
2016-11-25 11:10:00,78.81,78.86,78.79,78.84,28363.0,61.7883,61.8275,61.7726,61.8118,28363.0
2016-11-25 11:15:00,78.84,78.85,78.71,78.82,69452.0,61.8118,61.8197,61.7099,61.7961,69452.0
2016-11-25 11:20:00,78.81,78.86,78.78,78.86,29268.0,61.7883,61.8275,61.7648,61.8275,29268.0
2016-11-25 11:25:00,78.87,78.87,78.76,78.81,28208.0,61.8353,61.8353,61.7491,61.7883,28208.0
2016-11-25 11:30:00,78.82,78.82,78.71,78.73,32303.0,61.7961,61.7961,61.7099,61.7256,32303.0
2016-11-25 11:35:00,78.73,78.8,78.72,78.79,22793.0,61.7256,61.7805,61.7177,61.7726,22793.0
2016-11-25 11:40:00,78.79,78.79,78.75,78.76,13303.0,61.7726,61.7726,61.7413,61.7491,13303.0
2016-11-25 11:45:00,78.75,78.76,78.65,78.68,28524.0,61.7413,61.7491,61.6629,61.6864,28524.0
2016-11-25 11:50:00,78.68,78.79,78.68,78.74,22480.0,61.6864,61.7726,61.6864,61.7334,22480.0
2016-11-25 11:55:00,78.74,78.9,78.74,78.9,57121.0,61.7334,61.8589,61.7334,61.8589,57121.0
2016-11-25 12:00:00,78.9,78.94,78.87,78.92,26733.0,61.8589,61.8902,61.8353,61.8745,26733.0
2016-11-25 12:05:00,78.92,78.93,78.88,78.9,17301.0,61.8745,61.8824,61.8432,61.8589,17301.0
2016-11-25 12:10:00,78.9,78.93,78.78,78.8,54575.0,61.8589,61.8824,61.7648,61.7805,54575.0
2016-11-25 12:15:00,78.8,78.9,78.8,78.88,46770.0,61.7805,61.8589,61.7805,61.8432,46770.0
2016-11-25 12:20:00,78.88,78.89,78.69,78.7,49984.0,61.8432,61.851,61.6942,61.7021,49984.0
2016-11-25 12:25:00,78.68,78.69,78.61,78.62,36792.0,61.6864,61.6942,61.6315,61.6393,36792.0
2016-11-25 12:30:00,78.62,78.64,78.56,78.64,41367.0,61.6393,61.655,61.5923,61.655,41367.0
2016-11-25 12:35:00,78.65,78.65,78.54,78.58,52489.0,61.6629,61.6629,61.5766,61.608,52489.0
2016-11-25 12:40:00,78.57,78.58,78.49,78.5,40273.0,61.6001,61.608,61.5374,61.5452,40273.0
2016-11-25 12:45:00,78.5,78.58,78.42,78.45,83857.0,61.5452,61.608,61.4825,61.506,83857.0
2016-11-25 12:50:00,78.45,78.51,78.42,78.48,63113.0,61.506,61.5531,61.4825,61.5296,63113.0
2016-11-25 12:55:00,78.48,78.62,78.47,78.61,101395.0,61.5296,61.6393,61.5217,61.6315,101395.0
2016-11-28 09:30:00,78.37,78.82,78.23,78.8,142765.0,61.4433,61.7961,61.3336,61.7805,142765.0
2016-11-28 09:35:00,78.83,78.94,78.49,78.55,102246.0,61.804,61.8902,61.5374,61.5844,102246.0
2016-11-28 09:40:00,78.58,78.82,78.41,78.42,118123.0,61.608,61.7961,61.4747,61.4825,118123.0
2016-11-28 09:45:00,78.44,78.48,78.1,78.13,111713.0,61.4982,61.5296,61.2316,61.2552,111713.0
2016-11-28 09:50:00,78.13,78.34,78.1,78.1,82303.0,61.2552,61.4198,61.2316,61.2316,82303.0
2016-11-28 09:55:00,78.11,78.24,78.05,78.09,106140.0,61.2395,61.3414,61.1924,61.2238,106140.0
2016-11-28 10:00:00,78.1,78.21,78.08,78.2,43335.0,61.2316,61.3179,61.216,61.31,43335.0
2016-11-28 10:05:00,78.2,78.32,78.12,78.26,91217.0,61.31,61.4041,61.2473,61.3571,91217.0
2016-11-28 10:10:00,78.25,78.26,78.19,78.2,44297.0,61.3492,61.3571,61.3022,61.31,44297.0
2016-11-28 10:15:00,78.2,78.22,78.15,78.16,43523.0,61.31,61.3257,61.2708,61.2787,43523.0
2016-11-28 10:20:00,78.16,78.16,77.89,77.93,92017.0,61.2787,61.2787,61.067,61.0984,92017.0
2016-11-28 10:25:00,77.93,78.02,77.91,77.98,37029.0,61.0984,61.1689,61.0827,61.1376,37029.0
2016-11-28 10:30:00,77.99,78.26,77.98,78.13,92401.0,61.1454,61.3571,61.1376,61.2552,92401.0
2016-11-28 10:35:00,78.12,78.12,78.03,78.07,89019.0,61.2473,61.2473,61.1768,61.2081,89019.0
2016-11-28 10:40:00,78.07,78.07,77.91,77.91,63482.0,61.2081,61.2081,61.0827,61.0827,63482.0
2016-11-28 10:45:00,77.91,78.09,77.88,78.05,65199.0,61.0827,61.2238,61.0592,61.1924,65199.0
2016-11-28 10:50:00,78.05,78.05,77.85,77.91,32293.0,61.1924,61.1924,61.0356,61.0827,32293.0
2016-11-28 10:55:00,77.91,78.01,77.86,77.99,47257.0,61.0827,61.1611,61.0435,61.1454,47257.0
2016-11-28 11:00:00,77.98,78.05,77.9,78.0,39244.0,61.1376,61.1924,61.0748,61.1532,39244.0
2016-11-28 11:05:00,77.99,78.05,77.86,77.88,81318.0,61.1454,61.1924,61.0435,61.0592,81318.0
2016-11-28 11:10:00,77.88,77.89,77.72,77.75,87256.0,61.0592,61.067,60.9337,60.9572,87256.0
2016-11-28 11:15:00,77.74,77.9,77.72,77.9,45125.0,60.9494,61.0748,60.9337,61.0748,45125.0
2016-11-28 11:20:00,77.91,77.96,77.82,77.95,46400.0,61.0827,61.1219,61.0121,61.114,46400.0
2016-11-28 11:25:00,77.96,78.08,77.95,77.97,52440.0,61.1219,61.216,61.114,61.1297,52440.0
2016-11-28 11:30:00,77.98,77.99,77.88,77.9,42834.0,61.1376,61.1454,61.0592,61.0748,42834.0
2016-11-28 11:35:00,77.9,77.97,77.86,77.93,37242.0,61.0748,61.1297,61.0435,61.0984,37242.0
2016-11-28 11:40:00,77.92,77.98,77.87,77.98,73585.0,61.0905,61.1376,61.0513,61.1376,73585.0
2016-11-28 11:45:00,77.97,77.98,77.9,77.9,27713.0,61.1297,61.1376,61.0748,61.0748,27713.0
2016-11-28 11:50:00,77.88,77.9,77.86,77.88,27893.0,61.0592,61.0748,61.0435,61.0592,27893.0
2016-11-28 11:55:00,77.88,77.94,77.85,77.94,29561.0,61.0592,61.1062,61.0356,61.1062,29561.0
2016-11-28 12:00:00,77.93,77.99,77.93,77.97,54169.0,61.0984,61.1454,61.0984,61.1297,54169.0
2016-11-28 12:05:00,77.99,78.09,77.98,78.03,48722.0,61.1454,61.2238,61.1376,61.1768,48722.0
2016-11-28 12:10:00,78.02,78.05,77.97,78.03,49117.0,61.1689,61.1924,61.1297,61.1768,49117.0
2016-11-28 12:15:00,78.03,78.09,77.99,78.01,68238.0,61.1768,61.2238,61.1454,61.1611,68238.0
2016-11-28 12:20:00,78.01,78.06,78.0,78.01,50046.0,61.1611,61.2003,61.1532,61.1611,50046.0
2016-11-28 12:25:00,78.02,78.06,78.0,78.03,25758.0,61.1689,61.2003,61.1532,61.1768,25758.0
2016-11-28 12:30:00,78.02,78.16,78.01,78.12,32066.0,61.1689,61.2787,61.1611,61.2473,32066.0
2016-11-28 12:35:00,78.13,78.13,78.08,78.1,49684.0,61.2552,61.2552,61.216,61.2316,49684.0
2016-11-28 12:40:00,78.09,78.1,77.97,77.97,33239.0,61.2238,61.2316,61.1297,61.1297,33239.0
2016-11-28 12:45:00,77.97,78.02,77.93,77.99,32327.0,61.1297,61.1689,61.0984,61.1454,32327.0
2016-11-28 12:50:00,77.99,77.99,77.85,77.85,29826.0,61.1454,61.1454,61.0356,61.0356,29826.0
2016-11-28 12:55:00,77.85,77.88,77.77,77.8,71403.0,61.0356,61.0592,60.9729,60.9964,71403.0
2016-11-28 13:00:00,77.79,77.82,77.71,77.74,32780.0,60.9886,61.0121,60.9259,60.9494,32780.0
2016-11-28 13:05:00,77.74,77.77,77.67,77.69,59640.0,60.9494,60.9729,60.8945,60.9102,59640.0
2016-11-28 13:10:00,77.69,77.73,77.61,77.62,74765.0,60.9102,60.9416,60.8475,60.8553,74765.0
2016-11-28 13:15:00,77.62,77.71,77.61,77.62,52158.0,60.8553,60.9259,60.8475,60.8553,52158.0
2016-11-28 13:20:00,77.62,77.75,77.61,77.7,49767.0,60.8553,60.9572,60.8475,60.918,49767.0
2016-11-28 13:25:00,77.7,77.75,77.67,77.68,39227.0,60.918,60.9572,60.8945,60.9024,39227.0
2016-11-28 13:30:00,77.69,77.7,77.62,77.65,57139.0,60.9102,60.918,60.8553,60.8788,57139.0
2016-11-28 13:35:00,77.65,77.68,77.6,77.65,52589.0,60.8788,60.9024,60.8396,60.8788,52589.0
2016-11-28 13:40:00,77.65,77.66,77.62,77.63,44304.0,60.8788,60.8867,60.8553,60.8632,44304.0
2016-11-28 13:45:00,77.64,77.65,77.5,77.52,101873.0,60.871,60.8788,60.7612,60.7769,101873.0
2016-11-28 13:50:00,77.52,77.69,77.52,77.67,114018.0,60.7769,60.9102,60.7769,60.8945,114018.0
2016-11-28 13:55:00,77.68,77.85,77.63,77.82,97520.0,60.9024,61.0356,60.8632,61.0121,97520.0
2016-11-28 14:00:00,77.83,77.83,77.74,77.75,39074.0,61.02,61.02,60.9494,60.9572,39074.0
2016-11-28 14:05:00,77.74,77.77,77.71,77.75,25731.0,60.9494,60.9729,60.9259,60.9572,25731.0
2016-11-28 14:10:00,77.77,77.78,77.71,77.77,40333.0,60.9729,60.9808,60.9259,60.9729,40333.0
2016-11-28 14:15:00,77.78,77.8,77.74,77.78,27666.0,60.9808,60.9964,60.9494,60.9808,27666.0
2016-11-28 14:20:00,77.78,77.79,77.72,77.75,29060.0,60.9808,60.9886,60.9337,60.9572,29060.0
2016-11-28 14:25:00,77.76,77.87,77.74,77.87,36230.0,60.9651,61.0513,60.9494,61.0513,36230.0
2016-11-28 14:30:00,77.87,77.92,77.83,77.91,62777.0,61.0513,61.0905,61.02,61.0827,62777.0
2016-11-28 14:35:00,77.91,77.94,77.9,77.92,25222.0,61.0827,61.1062,61.0748,61.0905,25222.0
2016-11-28 14:40:00,77.92,77.98,77.92,77.94,35163.0,61.0905,61.1376,61.0905,61.1062,35163.0
2016-11-28 14:45:00,77.95,78.05,77.94,78.03,43589.0,61.114,61.1924,61.1062,61.1768,43589.0
2016-11-28 14:50:00,78.03,78.04,77.99,78.01,55533.0,61.1768,61.1846,61.1454,61.1611,55533.0
2016-11-28 14:55:00,78.01,78.02,77.99,77.99,19636.0,61.1611,61.1689,61.1454,61.1454,19636.0
2016-11-28 15:00:00,77.99,78.03,77.95,77.96,41478.0,61.1454,61.1768,61.114,61.1219,41478.0
2016-11-28 15:05:00,77.96,77.98,77.88,77.95,77104.0,61.1219,61.1376,61.0592,61.114,77104.0
2016-11-28 15:10:00,77.97,77.99,77.91,77.92,23561.0,61.1297,61.1454,61.0827,61.0905,23561.0
2016-11-28 15:15:00,77.92,77.97,77.91,77.96,39677.0,61.0905,61.1297,61.0827,61.1219,39677.0
2016-11-28 15:20:00,77.96,77.97,77.86,77.88,35121.0,61.1219,61.1297,61.0435,61.0592,35121.0
2016-11-28 15:25:00,77.88,77.9,77.86,77.87,35612.0,61.0592,61.0748,61.0435,61.0513,35612.0
2016-11-28 15:30:00,77.87,77.91,77.86,77.88,66991.0,61.0513,61.0827,61.0435,61.0592,66991.0
2016-11-28 15:35:00,77.88,77.9,77.82,77.82,59314.0,61.0592,61.0748,61.0121,61.0121,59314.0
2016-11-28 15:40:00,77.82,77.83,77.75,77.76,68039.0,61.0121,61.02,60.9572,60.9651,68039.0
2016-11-28 15:45:00,77.75,77.82,77.68,77.68,112324.0,60.9572,61.0121,60.9024,60.9024,112324.0
2016-11-28 15:50:00,77.68,77.72,77.63,77.67,122914.0,60.9024,60.9337,60.8632,60.8945,122914.0
2016-11-28 15:55:00,77.67,77.77,77.67,77.73,212840.0,60.8945,60.9729,60.8945,60.9416,212840.0
2016-11-29 09:30:00,78.0,78.25,77.75,78.18,76409.0,61.1532,61.3492,60.9572,61.2944,76409.0
2016-11-29 09:35:00,78.16,78.16,77.96,78.07,25245.0,61.2787,61.2787,61.1219,61.2081,25245.0
2016-11-29 09:40:00,78.07,78.16,77.84,78.07,35741.0,61.2081,61.2787,61.0278,61.2081,35741.0
2016-11-29 09:45:00,78.03,78.09,77.9,77.92,23914.0,61.1768,61.2238,61.0748,61.0905,23914.0
2016-11-29 09:50:00,77.94,78.0,77.76,77.82,39860.0,61.1062,61.1532,60.9651,61.0121,39860.0
2016-11-29 09:55:00,77.85,78.15,77.82,78.15,44395.0,61.0356,61.2708,61.0121,61.2708,44395.0
2016-11-29 10:00:00,78.15,78.29,78.08,78.13,53408.0,61.2708,61.3806,61.216,61.2552,53408.0
2016-11-29 10:05:00,78.15,78.3,78.14,78.27,67789.0,61.2708,61.3884,61.263,61.3649,67789.0
2016-11-29 10:10:00,78.28,78.38,78.18,78.22,47418.0,61.3728,61.4512,61.2944,61.3257,47418.0
2016-11-29 10:15:00,78.25,78.32,78.2,78.2,53369.0,61.3492,61.4041,61.31,61.31,53369.0
2016-11-29 10:20:00,78.19,78.28,78.19,78.27,42507.0,61.3022,61.3728,61.3022,61.3649,42507.0
2016-11-29 10:25:00,78.28,78.32,78.13,78.21,30193.0,61.3728,61.4041,61.2552,61.3179,30193.0
2016-11-29 10:30:00,78.22,78.3,78.2,78.26,43352.0,61.3257,61.3884,61.31,61.3571,43352.0
2016-11-29 10:35:00,78.26,78.26,78.22,78.24,47223.0,61.3571,61.3571,61.3257,61.3414,47223.0
2016-11-29 10:40:00,78.25,78.42,78.21,78.33,93451.0,61.3492,61.4825,61.3179,61.412,93451.0
2016-11-29 10:45:00,78.34,78.52,78.34,78.49,51731.0,61.4198,61.5609,61.4198,61.5374,51731.0
2016-11-29 10:50:00,78.51,78.51,78.42,78.49,31729.0,61.5531,61.5531,61.4825,61.5374,31729.0
2016-11-29 10:55:00,78.5,78.5,78.39,78.49,29849.0,61.5452,61.5452,61.459,61.5374,29849.0
2016-11-29 11:00:00,78.49,78.51,78.46,78.46,29830.0,61.5374,61.5531,61.5139,61.5139,29830.0
2016-11-29 11:05:00,78.46,78.53,78.46,78.5,51020.0,61.5139,61.5688,61.5139,61.5452,51020.0
2016-11-29 11:10:00,78.51,78.52,78.4,78.4,52550.0,61.5531,61.5609,61.4668,61.4668,52550.0
2016-11-29 11:15:00,78.39,78.41,78.32,78.39,30171.0,61.459,61.4747,61.4041,61.459,30171.0
2016-11-29 11:20:00,78.39,78.42,78.33,78.4,24971.0,61.459,61.4825,61.412,61.4668,24971.0
2016-11-29 11:25:00,78.41,78.5,78.4,78.47,32238.0,61.4747,61.5452,61.4668,61.5217,32238.0
2016-11-29 11:30:00,78.47,78.49,78.43,78.48,23299.0,61.5217,61.5374,61.4904,61.5296,23299.0
2016-11-29 11:35:00,78.48,78.51,78.46,78.47,33438.0,61.5296,61.5531,61.5139,61.5217,33438.0
2016-11-29 11:40:00,78.47,78.51,78.45,78.48,34315.0,61.5217,61.5531,61.506,61.5296,34315.0
2016-11-29 11:45:00,78.48,78.54,78.44,78.49,35928.0,61.5296,61.5766,61.4982,61.5374,35928.0
2016-11-29 11:50:00,78.49,78.52,78.47,78.5,42290.0,61.5374,61.5609,61.5217,61.5452,42290.0
2016-11-29 11:55:00,78.49,78.51,78.48,78.5,62605.0,61.5374,61.5531,61.5296,61.5452,62605.0
2016-11-29 12:00:00,78.49,78.49,78.39,78.43,23166.0,61.5374,61.5374,61.459,61.4904,23166.0
2016-11-29 12:05:00,78.42,78.51,78.42,78.5,32928.0,61.4825,61.5531,61.4825,61.5452,32928.0
2016-11-29 12:10:00,78.5,78.51,78.41,78.43,24215.0,61.5452,61.5531,61.4747,61.4904,24215.0
2016-11-29 12:15:00,78.43,78.45,78.35,78.43,52130.0,61.4904,61.506,61.4276,61.4904,52130.0
2016-11-29 12:20:00,78.43,78.49,78.41,78.41,33419.0,61.4904,61.5374,61.4747,61.4747,33419.0
2016-11-29 12:25:00,78.42,78.51,78.41,78.41,22443.0,61.4825,61.5531,61.4747,61.4747,22443.0
2016-11-29 12:30:00,78.41,78.47,78.37,78.46,25728.0,61.4747,61.5217,61.4433,61.5139,25728.0
2016-11-29 12:35:00,78.46,78.51,78.44,78.48,57922.0,61.5139,61.5531,61.4982,61.5296,57922.0
2016-11-29 12:40:00,78.47,78.5,78.41,78.5,27847.0,61.5217,61.5452,61.4747,61.5452,27847.0
2016-11-29 12:45:00,78.5,78.51,78.38,78.39,31398.0,61.5452,61.5531,61.4512,61.459,31398.0
2016-11-29 12:50:00,78.38,78.41,78.32,78.32,19922.0,61.4512,61.4747,61.4041,61.4041,19922.0
2016-11-29 12:55:00,78.32,78.43,78.32,78.42,26040.0,61.4041,61.4904,61.4041,61.4825,26040.0
2016-11-29 13:00:00,78.42,78.42,78.35,78.38,33538.0,61.4825,61.4825,61.4276,61.4512,33538.0
2016-11-29 13:05:00,78.38,78.46,78.36,78.44,32395.0,61.4512,61.5139,61.4355,61.4982,32395.0
2016-11-29 13:10:00,78.44,78.49,78.41,78.48,31099.0,61.4982,61.5374,61.4747,61.5296,31099.0
2016-11-29 13:15:00,78.48,78.5,78.45,78.49,37237.0,61.5296,61.5452,61.506,61.5374,37237.0
2016-11-29 13:20:00,78.49,78.54,78.48,78.5,63525.0,61.5374,61.5766,61.5296,61.5452,63525.0
2016-11-29 13:25:00,78.51,78.51,78.47,78.48,32829.0,61.5531,61.5531,61.5217,61.5296,32829.0
2016-11-29 13:30:00,78.48,78.51,78.46,78.5,44649.0,61.5296,61.5531,61.5139,61.5452,44649.0
2016-11-29 13:35:00,78.51,78.51,78.36,78.4,57569.0,61.5531,61.5531,61.4355,61.4668,57569.0
2016-11-29 13:40:00,78.39,78.46,78.37,78.46,28245.0,61.459,61.5139,61.4433,61.5139,28245.0
2016-11-29 13:45:00,78.46,78.48,78.43,78.43,22604.0,61.5139,61.5296,61.4904,61.4904,22604.0
2016-11-29 13:50:00,78.43,78.48,78.42,78.47,24331.0,61.4904,61.5296,61.4825,61.5217,24331.0
2016-11-29 13:55:00,78.46,78.51,78.42,78.48,26730.0,61.5139,61.5531,61.4825,61.5296,26730.0
2016-11-29 14:00:00,78.48,78.51,78.47,78.48,42466.0,61.5296,61.5531,61.5217,61.5296,42466.0
2016-11-29 14:05:00,78.48,78.55,78.48,78.53,31898.0,61.5296,61.5844,61.5296,61.5688,31898.0
2016-11-29 14:10:00,78.53,78.54,78.49,78.54,55177.0,61.5688,61.5766,61.5374,61.5766,55177.0
2016-11-29 14:15:00,78.55,78.61,78.51,78.58,29362.0,61.5844,61.6315,61.5531,61.608,29362.0
2016-11-29 14:20:00,78.58,78.67,78.57,78.65,36337.0,61.608,61.6785,61.6001,61.6629,36337.0
2016-11-29 14:25:00,78.63,78.65,78.57,78.59,20712.0,61.6472,61.6629,61.6001,61.6158,20712.0
2016-11-29 14:30:00,78.6,78.69,78.58,78.66,31671.0,61.6236,61.6942,61.608,61.6707,31671.0
2016-11-29 14:35:00,78.66,78.66,78.61,78.63,31763.0,61.6707,61.6707,61.6315,61.6472,31763.0
2016-11-29 14:40:00,78.64,78.67,78.59,78.66,31788.0,61.655,61.6785,61.6158,61.6707,31788.0
2016-11-29 14:45:00,78.66,78.67,78.63,78.65,31606.0,61.6707,61.6785,61.6472,61.6629,31606.0
2016-11-29 14:50:00,78.64,78.67,78.61,78.65,32197.0,61.655,61.6785,61.6315,61.6629,32197.0
2016-11-29 14:55:00,78.65,78.66,78.6,78.62,45217.0,61.6629,61.6707,61.6236,61.6393,45217.0
2016-11-29 15:00:00,78.62,78.64,78.56,78.61,37507.0,61.6393,61.655,61.5923,61.6315,37507.0
2016-11-29 15:05:00,78.61,78.61,78.5,78.5,30989.0,61.6315,61.6315,61.5452,61.5452,30989.0
2016-11-29 15:10:00,78.5,78.51,78.48,78.5,39866.0,61.5452,61.5531,61.5296,61.5452,39866.0
2016-11-29 15:15:00,78.5,78.52,78.48,78.49,77419.0,61.5452,61.5609,61.5296,61.5374,77419.0
2016-11-29 15:20:00,78.49,78.51,78.48,78.5,66006.0,61.5374,61.5531,61.5296,61.5452,66006.0
2016-11-29 15:25:00,78.5,78.51,78.48,78.5,43199.0,61.5452,61.5531,61.5296,61.5452,43199.0
2016-11-29 15:30:00,78.49,78.5,78.42,78.45,74794.0,61.5374,61.5452,61.4825,61.506,74794.0
2016-11-29 15:35:00,78.45,78.47,78.38,78.38,62637.0,61.506,61.5217,61.4512,61.4512,62637.0
2016-11-29 15:40:00,78.39,78.4,78.29,78.3,66612.0,61.459,61.4668,61.3806,61.3884,66612.0
2016-11-29 15:45:00,78.31,78.36,78.29,78.36,71124.0,61.3963,61.4355,61.3806,61.4355,71124.0
2016-11-29 15:50:00,78.35,78.44,78.35,78.44,78380.0,61.4276,61.4982,61.4276,61.4982,78380.0
2016-11-29 15:55:00,78.43,78.44,78.36,78.41,160130.0,61.4904,61.4982,61.4355,61.4747,160130.0
2016-11-30 09:30:00,77.73,77.86,77.5,77.56,105182.0,60.9416,61.0435,60.7612,60.8083,105182.0
2016-11-30 09:35:00,77.53,77.7,77.31,77.66,51805.0,60.7848,60.918,60.6123,60.8867,51805.0
2016-11-30 09:40:00,77.7,77.75,77.46,77.5,61500.0,60.918,60.9572,60.7299,60.7612,61500.0
2016-11-30 09:45:00,77.47,77.73,77.47,77.72,66675.0,60.7377,60.9416,60.7377,60.9337,66675.0
2016-11-30 09:50:00,77.73,77.77,77.29,77.36,94676.0,60.9416,60.9729,60.5966,60.6515,94676.0
2016-11-30 09:55:00,77.36,77.4,77.19,77.26,66837.0,60.6515,60.6828,60.5182,60.5731,66837.0
2016-11-30 10:00:00,77.28,77.29,77.2,77.22,106515.0,60.5887,60.5966,60.526,60.5417,106515.0
2016-11-30 10:05:00,77.23,77.68,77.22,77.68,59962.0,60.5495,60.9024,60.5417,60.9024,59962.0
2016-11-30 10:10:00,77.67,77.79,77.59,77.77,54365.0,60.8945,60.9886,60.8318,60.9729,54365.0
2016-11-30 10:15:00,77.77,77.82,77.71,77.77,73955.0,60.9729,61.0121,60.9259,60.9729,73955.0
2016-11-30 10:20:00,77.76,77.79,77.71,77.74,54804.0,60.9651,60.9886,60.9259,60.9494,54804.0
2016-11-30 10:25:00,77.73,77.75,77.66,77.74,39169.0,60.9416,60.9572,60.8867,60.9494,39169.0
2016-11-30 10:30:00,77.74,77.9,77.74,77.88,33565.0,60.9494,61.0748,60.9494,61.0592,33565.0
2016-11-30 10:35:00,77.88,77.98,77.79,77.95,49719.0,61.0592,61.1376,60.9886,61.114,49719.0
2016-11-30 10:40:00,77.95,78.05,77.95,77.95,46906.0,61.114,61.1924,61.114,61.114,46906.0
2016-11-30 10:45:00,77.95,78.0,77.9,77.95,36292.0,61.114,61.1532,61.0748,61.114,36292.0
2016-11-30 10:50:00,77.95,77.95,77.78,77.83,65463.0,61.114,61.114,60.9808,61.02,65463.0
2016-11-30 10:55:00,77.84,77.9,77.78,77.81,33887.0,61.0278,61.0748,60.9808,61.0043,33887.0
2016-11-30 11:00:00,77.81,77.82,77.7,77.82,36115.0,61.0043,61.0121,60.918,61.0121,36115.0
2016-11-30 11:05:00,77.81,77.94,77.75,77.91,46349.0,61.0043,61.1062,60.9572,61.0827,46349.0
2016-11-30 11:10:00,77.92,78.0,77.91,77.99,32517.0,61.0905,61.1532,61.0827,61.1454,32517.0
2016-11-30 11:15:00,77.99,78.0,77.87,77.93,47098.0,61.1454,61.1532,61.0513,61.0984,47098.0
2016-11-30 11:20:00,77.93,77.98,77.84,77.84,36179.0,61.0984,61.1376,61.0278,61.0278,36179.0
2016-11-30 11:25:00,77.83,77.88,77.75,77.77,40334.0,61.02,61.0592,60.9572,60.9729,40334.0
2016-11-30 11:30:00,77.77,77.89,77.75,77.84,36416.0,60.9729,61.067,60.9572,61.0278,36416.0
2016-11-30 11:35:00,77.85,77.89,77.81,77.86,27528.0,61.0356,61.067,61.0043,61.0435,27528.0
2016-11-30 11:40:00,77.85,77.92,77.79,77.84,26689.0,61.0356,61.0905,60.9886,61.0278,26689.0
2016-11-30 11:45:00,77.84,77.87,77.74,77.78,36320.0,61.0278,61.0513,60.9494,60.9808,36320.0
2016-11-30 11:50:00,77.79,77.83,77.76,77.8,25901.0,60.9886,61.02,60.9651,60.9964,25901.0
2016-11-30 11:55:00,77.8,77.8,77.62,77.73,32343.0,60.9964,60.9964,60.8553,60.9416,32343.0
2016-11-30 12:00:00,77.74,77.74,77.64,77.65,20854.0,60.9494,60.9494,60.871,60.8788,20854.0
2016-11-30 12:05:00,77.65,77.69,77.58,77.59,25912.0,60.8788,60.9102,60.824,60.8318,25912.0
2016-11-30 12:10:00,77.6,77.65,77.49,77.59,47346.0,60.8396,60.8788,60.7534,60.8318,47346.0
2016-11-30 12:15:00,77.59,77.61,77.54,77.56,19696.0,60.8318,60.8475,60.7926,60.8083,19696.0
2016-11-30 12:20:00,77.57,77.59,77.52,77.55,24396.0,60.8161,60.8318,60.7769,60.8004,24396.0
2016-11-30 12:25:00,77.56,77.63,77.5,77.6,31413.0,60.8083,60.8632,60.7612,60.8396,31413.0
2016-11-30 12:30:00,77.59,77.66,77.56,77.65,31431.0,60.8318,60.8867,60.8083,60.8788,31431.0
2016-11-30 12:35:00,77.64,77.67,77.61,77.61,21493.0,60.871,60.8945,60.8475,60.8475,21493.0
2016-11-30 12:40:00,77.6,77.7,77.59,77.66,33034.0,60.8396,60.918,60.8318,60.8867,33034.0
2016-11-30 12:45:00,77.67,77.74,77.66,77.7,25004.0,60.8945,60.9494,60.8867,60.918,25004.0
2016-11-30 12:50:00,77.71,77.77,77.7,77.73,26261.0,60.9259,60.9729,60.918,60.9416,26261.0
2016-11-30 12:55:00,77.72,77.72,77.68,77.7,23339.0,60.9337,60.9337,60.9024,60.918,23339.0
2016-11-30 13:00:00,77.7,77.76,77.69,77.71,25617.0,60.918,60.9651,60.9102,60.9259,25617.0
2016-11-30 13:05:00,77.7,77.72,77.58,77.59,21764.0,60.918,60.9337,60.824,60.8318,21764.0
2016-11-30 13:10:00,77.58,77.6,77.53,77.55,22693.0,60.824,60.8396,60.7848,60.8004,22693.0
2016-11-30 13:15:00,77.56,77.61,77.56,77.59,19918.0,60.8083,60.8475,60.8083,60.8318,19918.0
2016-11-30 13:20:00,77.6,77.6,77.5,77.56,20515.0,60.8396,60.8396,60.7612,60.8083,20515.0
2016-11-30 13:25:00,77.55,77.61,77.52,77.54,22248.0,60.8004,60.8475,60.7769,60.7926,22248.0
2016-11-30 13:30:00,77.55,77.65,77.55,77.6,46130.0,60.8004,60.8788,60.8004,60.8396,46130.0
2016-11-30 13:35:00,77.59,77.69,77.59,77.63,25692.0,60.8318,60.9102,60.8318,60.8632,25692.0
2016-11-30 13:40:00,77.63,77.63,77.56,77.59,21934.0,60.8632,60.8632,60.8083,60.8318,21934.0
2016-11-30 13:45:00,77.59,77.64,77.56,77.64,31964.0,60.8318,60.871,60.8083,60.871,31964.0
2016-11-30 13:50:00,77.63,77.64,77.55,77.61,25281.0,60.8632,60.871,60.8004,60.8475,25281.0
2016-11-30 13:55:00,77.61,77.64,77.53,77.57,22154.0,60.8475,60.871,60.7848,60.8161,22154.0
2016-11-30 14:00:00,77.56,77.59,77.53,77.54,43422.0,60.8083,60.8318,60.7848,60.7926,43422.0
2016-11-30 14:05:00,77.54,77.55,77.5,77.5,66019.0,60.7926,60.8004,60.7612,60.7612,66019.0
2016-11-30 14:10:00,77.5,77.5,77.45,77.45,52550.0,60.7612,60.7612,60.722,60.722,52550.0
2016-11-30 14:15:00,77.45,77.49,77.44,77.46,36068.0,60.722,60.7534,60.7142,60.7299,36068.0
2016-11-30 14:20:00,77.46,77.48,77.45,77.47,32564.0,60.7299,60.7456,60.722,60.7377,32564.0
2016-11-30 14:25:00,77.46,77.47,77.41,77.41,37845.0,60.7299,60.7377,60.6907,60.6907,37845.0
2016-11-30 14:30:00,77.41,77.41,77.34,77.37,47332.0,60.6907,60.6907,60.6358,60.6593,47332.0
2016-11-30 14:35:00,77.36,77.38,77.31,77.33,32115.0,60.6515,60.6672,60.6123,60.6279,32115.0
2016-11-30 14:40:00,77.32,77.34,77.28,77.3,50671.0,60.6201,60.6358,60.5887,60.6044,50671.0
2016-11-30 14:45:00,77.29,77.29,77.14,77.15,61953.0,60.5966,60.5966,60.479,60.4868,61953.0
2016-11-30 14:50:00,77.15,77.16,77.08,77.09,71704.0,60.4868,60.4947,60.4319,60.4398,71704.0
2016-11-30 14:55:00,77.09,77.14,77.08,77.14,36057.0,60.4398,60.479,60.4319,60.479,36057.0
2016-11-30 15:00:00,77.14,77.16,77.11,77.12,47032.0,60.479,60.4947,60.4555,60.4633,47032.0
2016-11-30 15:05:00,77.12,77.12,77.06,77.07,40737.0,60.4633,60.4633,60.4163,60.4241,40737.0
2016-11-30 15:10:00,77.07,77.28,77.06,77.27,53927.0,60.4241,60.5887,60.4163,60.5809,53927.0
2016-11-30 15:15:00,77.28,77.35,77.27,77.32,75051.0,60.5887,60.6436,60.5809,60.6201,75051.0
2016-11-30 15:20:00,77.32,77.36,77.31,77.34,89557.0,60.6201,60.6515,60.6123,60.6358,89557.0
2016-11-30 15:25:00,77.34,77.45,77.33,77.45,68637.0,60.6358,60.722,60.6279,60.722,68637.0
2016-11-30 15:30:00,77.45,77.54,77.43,77.53,77227.0,60.722,60.7926,60.7064,60.7848,77227.0
2016-11-30 15:35:00,77.53,77.53,77.41,77.48,114613.0,60.7848,60.7848,60.6907,60.7456,114613.0
2016-11-30 15:40:00,77.48,77.51,77.34,77.35,98219.0,60.7456,60.7691,60.6358,60.6436,98219.0
2016-11-30 15:45:00,77.34,77.44,77.32,77.42,111187.0,60.6358,60.7142,60.6201,60.6985,111187.0
2016-11-30 15:50:00,77.42,77.42,77.31,77.4,143191.0,60.6985,60.6985,60.6123,60.6828,143191.0
2016-11-30 15:55:00,77.39,77.39,77.25,77.25,250016.0,60.675,60.675,60.5652,60.5652,250016.0
2016-12-01 09:30:00,76.86,77.31,76.59,77.22,144825.0,60.2595,60.6123,60.0478,60.5417,144825.0
2016-12-01 09:35:00,77.24,77.52,77.23,77.43,55244.0,60.5574,60.7769,60.5495,60.7064,55244.0
2016-12-01 09:40:00,77.45,77.95,77.43,77.92,102936.0,60.722,61.114,60.7064,61.0905,102936.0
2016-12-01 09:45:00,77.9,78.23,77.81,78.22,83869.0,61.0748,61.3336,61.0043,61.3257,83869.0
2016-12-01 09:50:00,78.24,78.44,78.02,78.18,94967.0,61.3414,61.4982,61.1689,61.2944,94967.0
2016-12-01 09:55:00,78.19,78.37,78.16,78.22,146180.0,61.3022,61.4433,61.2787,61.3257,146180.0
2016-12-01 10:00:00,78.2,78.42,78.19,78.4,90616.0,61.31,61.4825,61.3022,61.4668,90616.0
2016-12-01 10:05:00,78.41,78.42,78.01,78.06,124612.0,61.4747,61.4825,61.1611,61.2003,124612.0
2016-12-01 10:10:00,78.05,78.11,77.94,78.02,77046.0,61.1924,61.2395,61.1062,61.1689,77046.0
2016-12-01 10:15:00,78.01,78.02,77.79,77.8,50972.0,61.1611,61.1689,60.9886,60.9964,50972.0
2016-12-01 10:20:00,77.81,77.84,77.69,77.84,40878.0,61.0043,61.0278,60.9102,61.0278,40878.0
2016-12-01 10:25:00,77.85,77.85,77.72,77.77,75223.0,61.0356,61.0356,60.9337,60.9729,75223.0
2016-12-01 10:30:00,77.78,77.78,77.58,77.63,84602.0,60.9808,60.9808,60.824,60.8632,84602.0
2016-12-01 10:35:00,77.63,77.84,77.62,77.8,82891.0,60.8632,61.0278,60.8553,60.9964,82891.0
2016-12-01 10:40:00,77.79,77.87,77.68,77.82,79695.0,60.9886,61.0513,60.9024,61.0121,79695.0
2016-12-01 10:45:00,77.82,77.96,77.81,77.94,79023.0,61.0121,61.1219,61.0043,61.1062,79023.0
2016-12-01 10:50:00,77.93,78.0,77.9,77.98,52708.0,61.0984,61.1532,61.0748,61.1376,52708.0
2016-12-01 10:55:00,77.99,78.08,77.97,78.07,67591.0,61.1454,61.216,61.1297,61.2081,67591.0
2016-12-01 11:00:00,78.07,78.1,77.92,77.95,48098.0,61.2081,61.2316,61.0905,61.114,48098.0
2016-12-01 11:05:00,77.93,77.95,77.74,77.74,47415.0,61.0984,61.114,60.9494,60.9494,47415.0
2016-12-01 11:10:00,77.74,77.93,77.66,77.88,52063.0,60.9494,61.0984,60.8867,61.0592,52063.0
2016-12-01 11:15:00,77.88,77.88,77.61,77.77,88624.0,61.0592,61.0592,60.8475,60.9729,88624.0
2016-12-01 11:20:00,77.76,77.93,77.73,77.93,104519.0,60.9651,61.0984,60.9416,61.0984,104519.0
2016-12-01 11:25:00,77.92,77.97,77.89,77.91,49377.0,61.0905,61.1297,61.067,61.0827,49377.0
2016-12-01 11:30:00,77.9,77.91,77.73,77.78,67739.0,61.0748,61.0827,60.9416,60.9808,67739.0
2016-12-01 11:35:00,77.78,78.03,77.75,78.0,72774.0,60.9808,61.1768,60.9572,61.1532,72774.0
2016-12-01 11:40:00,78.0,78.14,77.99,78.03,113987.0,61.1532,61.263,61.1454,61.1768,113987.0
2016-12-01 11:45:00,78.03,78.08,77.99,78.08,55673.0,61.1768,61.216,61.1454,61.216,55673.0
2016-12-01 11:50:00,78.07,78.25,78.07,78.25,84862.0,61.2081,61.3492,61.2081,61.3492,84862.0
2016-12-01 11:55:00,78.23,78.58,78.23,78.57,164581.0,61.3336,61.608,61.3336,61.6001,164581.0
2016-12-01 12:00:00,78.57,78.58,78.36,78.36,56133.0,61.6001,61.608,61.4355,61.4355,56133.0
2016-12-01 12:05:00,78.36,78.4,78.28,78.4,32451.0,61.4355,61.4668,61.3728,61.4668,32451.0
2016-12-01 12:10:00,78.39,78.4,78.32,78.36,29605.0,61.459,61.4668,61.4041,61.4355,29605.0
2016-12-01 12:15:00,78.36,78.38,78.26,78.27,31512.0,61.4355,61.4512,61.3571,61.3649,31512.0
2016-12-01 12:20:00,78.27,78.28,78.2,78.22,36366.0,61.3649,61.3728,61.31,61.3257,36366.0
2016-12-01 12:25:00,78.21,78.32,78.2,78.32,46937.0,61.3179,61.4041,61.31,61.4041,46937.0
2016-12-01 12:30:00,78.33,78.33,78.26,78.31,32991.0,61.412,61.412,61.3571,61.3963,32991.0
2016-12-01 12:35:00,78.3,78.31,78.25,78.26,30997.0,61.3884,61.3963,61.3492,61.3571,30997.0
2016-12-01 12:40:00,78.25,78.26,78.19,78.24,33856.0,61.3492,61.3571,61.3022,61.3414,33856.0
2016-12-01 12:45:00,78.26,78.37,78.26,78.32,34429.0,61.3571,61.4433,61.3571,61.4041,34429.0
2016-12-01 12:50:00,78.31,78.34,78.29,78.34,19851.0,61.3963,61.4198,61.3806,61.4198,19851.0
2016-12-01 12:55:00,78.34,78.34,78.27,78.32,22968.0,61.4198,61.4198,61.3649,61.4041,22968.0
2016-12-01 13:00:00,78.31,78.31,78.14,78.22,25595.0,61.3963,61.3963,61.263,61.3257,25595.0
2016-12-01 13:05:00,78.22,78.24,78.13,78.18,12465.0,61.3257,61.3414,61.2552,61.2944,12465.0
2016-12-01 13:10:00,78.17,78.23,78.16,78.23,18621.0,61.2865,61.3336,61.2787,61.3336,18621.0
2016-12-01 13:15:00,78.23,78.25,78.2,78.24,16827.0,61.3336,61.3492,61.31,61.3414,16827.0
2016-12-01 13:20:00,78.24,78.3,78.23,78.28,28827.0,61.3414,61.3884,61.3336,61.3728,28827.0
2016-12-01 13:25:00,78.29,78.41,78.28,78.4,31399.0,61.3806,61.4747,61.3728,61.4668,31399.0
2016-12-01 13:30:00,78.4,78.45,78.38,78.42,34175.0,61.4668,61.506,61.4512,61.4825,34175.0
2016-12-01 13:35:00,78.43,78.43,78.34,78.37,33814.0,61.4904,61.4904,61.4198,61.4433,33814.0
2016-12-01 13:40:00,78.37,78.45,78.36,78.4,29519.0,61.4433,61.506,61.4355,61.4668,29519.0
2016-12-01 13:45:00,78.39,78.44,78.38,78.42,28368.0,61.459,61.4982,61.4512,61.4825,28368.0
2016-12-01 13:50:00,78.42,78.51,78.4,78.5,51818.0,61.4825,61.5531,61.4668,61.5452,51818.0
2016-12-01 13:55:00,78.5,78.51,78.26,78.28,43463.0,61.5452,61.5531,61.3571,61.3728,43463.0
2016-12-01 14:00:00,78.28,78.32,78.21,78.21,25162.0,61.3728,61.4041,61.3179,61.3179,25162.0
2016-12-01 14:05:00,78.21,78.24,78.12,78.13,25003.0,61.3179,61.3414,61.2473,61.2552,25003.0
2016-12-01 14:10:00,78.13,78.17,78.1,78.14,22694.0,61.2552,61.2865,61.2316,61.263,22694.0
2016-12-01 14:15:00,78.15,78.18,78.06,78.16,26961.0,61.2708,61.2944,61.2003,61.2787,26961.0
2016-12-01 14:20:00,78.16,78.18,78.08,78.12,29517.0,61.2787,61.2944,61.216,61.2473,29517.0
2016-12-01 14:25:00,78.13,78.18,78.02,78.04,27611.0,61.2552,61.2944,61.1689,61.1846,27611.0
2016-12-01 14:30:00,78.04,78.09,77.94,77.95,77852.0,61.1846,61.2238,61.1062,61.114,77852.0
2016-12-01 14:35:00,77.97,77.99,77.95,77.95,31737.0,61.1297,61.1454,61.114,61.114,31737.0
2016-12-01 14:40:00,77.94,77.98,77.75,77.78,107246.0,61.1062,61.1376,60.9572,60.9808,107246.0
2016-12-01 14:45:00,77.78,77.78,77.69,77.7,37906.0,60.9808,60.9808,60.9102,60.918,37906.0
2016-12-01 14:50:00,77.69,77.73,77.66,77.71,33763.0,60.9102,60.9416,60.8867,60.9259,33763.0
2016-12-01 14:55:00,77.7,77.79,77.69,77.78,37761.0,60.918,60.9886,60.9102,60.9808,37761.0
2016-12-01 15:00:00,77.77,77.88,77.76,77.87,38189.0,60.9729,61.0592,60.9651,61.0513,38189.0
2016-12-01 15:05:00,77.87,78.08,77.86,78.06,75200.0,61.0513,61.216,61.0435,61.2003,75200.0
2016-12-01 15:10:00,78.06,78.09,78.05,78.09,38494.0,61.2003,61.2238,61.1924,61.2238,38494.0
2016-12-01 15:15:00,78.09,78.09,77.94,77.97,43755.0,61.2238,61.2238,61.1062,61.1297,43755.0
2016-12-01 15:20:00,77.97,77.99,77.91,77.94,55570.0,61.1297,61.1454,61.0827,61.1062,55570.0
2016-12-01 15:25:00,77.94,77.94,77.8,77.8,61070.0,61.1062,61.1062,60.9964,60.9964,61070.0
2016-12-01 15:30:00,77.81,77.82,77.71,77.72,80065.0,61.0043,61.0121,60.9259,60.9337,80065.0
2016-12-01 15:35:00,77.73,77.77,77.66,77.69,102466.0,60.9416,60.9729,60.8867,60.9102,102466.0
2016-12-01 15:40:00,77.69,77.78,77.68,77.77,65832.0,60.9102,60.9808,60.9024,60.9729,65832.0
2016-12-01 15:45:00,77.76,77.78,77.73,77.74,57463.0,60.9651,60.9808,60.9416,60.9494,57463.0
2016-12-01 15:50:00,77.74,77.82,77.72,77.82,90668.0,60.9494,61.0121,60.9337,61.0121,90668.0
2016-12-01 15:55:00,77.83,77.83,77.77,77.79,170745.0,61.02,61.02,60.9729,60.9886,170745.0
2016-12-02 09:30:00,77.27,77.82,76.83,77.65,383605.0,60.5809,61.0121,60.2359,60.8788,383605.0
2016-12-02 09:35:00,77.62,78.15,77.56,78.07,203006.0,60.8553,61.2708,60.8083,61.2081,203006.0
2016-12-02 09:40:00,78.06,78.24,77.82,77.92,181296.0,61.2003,61.3414,61.0121,61.0905,181296.0
2016-12-02 09:45:00,77.94,78.16,77.81,78.14,96926.0,61.1062,61.2787,61.0043,61.263,96926.0
2016-12-02 09:50:00,78.13,78.22,77.94,78.04,71177.0,61.2552,61.3257,61.1062,61.1846,71177.0
2016-12-02 09:55:00,78.04,78.23,77.94,78.06,135863.0,61.1846,61.3336,61.1062,61.2003,135863.0
2016-12-02 10:00:00,78.08,78.32,77.95,78.31,82737.0,61.216,61.4041,61.114,61.3963,82737.0
2016-12-02 10:05:00,78.31,78.34,78.08,78.23,107401.0,61.3963,61.4198,61.216,61.3336,107401.0
2016-12-02 10:10:00,78.23,78.37,78.07,78.27,199629.0,61.3336,61.4433,61.2081,61.3649,199629.0
2016-12-02 10:15:00,78.3,78.4,78.14,78.14,52598.0,61.3884,61.4668,61.263,61.263,52598.0
2016-12-02 10:20:00,78.13,78.24,77.85,77.85,46337.0,61.2552,61.3414,61.0356,61.0356,46337.0
2016-12-02 10:25:00,77.87,77.91,77.78,77.88,59006.0,61.0513,61.0827,60.9808,61.0592,59006.0
2016-12-02 10:30:00,77.88,77.97,77.82,77.91,61054.0,61.0592,61.1297,61.0121,61.0827,61054.0
2016-12-02 10:35:00,77.92,77.98,77.91,77.92,114397.0,61.0905,61.1376,61.0827,61.0905,114397.0
2016-12-02 10:40:00,77.93,77.98,77.9,77.94,117303.0,61.0984,61.1376,61.0748,61.1062,117303.0
2016-12-02 10:45:00,77.94,77.97,77.74,77.93,128091.0,61.1062,61.1297,60.9494,61.0984,128091.0
2016-12-02 10:50:00,77.93,77.97,77.86,77.94,127916.0,61.0984,61.1297,61.0435,61.1062,127916.0
2016-12-02 10:55:00,77.93,77.96,77.89,77.95,138785.0,61.0984,61.1219,61.067,61.114,138785.0
2016-12-02 11:00:00,77.95,78.01,77.79,77.96,177086.0,61.114,61.1611,60.9886,61.1219,177086.0
2016-12-02 11:05:00,77.95,78.0,77.91,77.94,95856.0,61.114,61.1532,61.0827,61.1062,95856.0
2016-12-02 11:10:00,77.94,77.99,77.91,77.96,103464.0,61.1062,61.1454,61.0827,61.1219,103464.0
2016-12-02 11:15:00,77.96,77.96,77.87,77.9,66336.0,61.1219,61.1219,61.0513,61.0748,66336.0
2016-12-02 11:20:00,77.91,77.96,77.89,77.93,49681.0,61.0827,61.1219,61.067,61.0984,49681.0
2016-12-02 11:25:00,77.94,78.09,77.91,78.04,68818.0,61.1062,61.2238,61.0827,61.1846,68818.0
2016-12-02 11:30:00,78.04,78.22,78.03,78.21,44543.0,61.1846,61.3257,61.1768,61.3179,44543.0
2016-12-02 11:35:00,78.23,78.23,78.06,78.09,43460.0,61.3336,61.3336,61.2003,61.2238,43460.0
2016-12-02 11:40:00,78.1,78.18,78.07,78.11,53788.0,61.2316,61.2944,61.2081,61.2395,53788.0
2016-12-02 11:45:00,78.11,78.23,78.1,78.15,80989.0,61.2395,61.3336,61.2316,61.2708,80989.0
2016-12-02 11:50:00,78.14,78.15,78.02,78.11,44140.0,61.263,61.2708,61.1689,61.2395,44140.0
2016-12-02 11:55:00,78.11,78.12,78.03,78.05,35445.0,61.2395,61.2473,61.1768,61.1924,35445.0
2016-12-02 12:00:00,78.06,78.13,78.02,78.05,43155.0,61.2003,61.2552,61.1689,61.1924,43155.0
2016-12-02 12:05:00,78.05,78.1,78.03,78.08,30066.0,61.1924,61.2316,61.1768,61.216,30066.0
2016-12-02 12:10:00,78.06,78.09,78.05,78.09,31316.0,61.2003,61.2238,61.1924,61.2238,31316.0
2016-12-02 12:15:00,78.09,78.11,77.88,77.95,83543.0,61.2238,61.2395,61.0592,61.114,83543.0
2016-12-02 12:20:00,77.96,78.06,77.93,77.99,45504.0,61.1219,61.2003,61.0984,61.1454,45504.0
2016-12-02 12:25:00,77.98,78.02,77.91,77.97,38969.0,61.1376,61.1689,61.0827,61.1297,38969.0
2016-12-02 12:30:00,77.97,77.99,77.91,77.96,61853.0,61.1297,61.1454,61.0827,61.1219,61853.0
2016-12-02 12:35:00,77.95,78.01,77.92,77.98,51278.0,61.114,61.1611,61.0905,61.1376,51278.0
2016-12-02 12:40:00,77.99,78.04,77.92,78.0,68816.0,61.1454,61.1846,61.0905,61.1532,68816.0
2016-12-02 12:45:00,77.99,78.1,77.98,78.06,49820.0,61.1454,61.2316,61.1376,61.2003,49820.0
2016-12-02 12:50:00,78.07,78.15,78.04,78.15,86126.0,61.2081,61.2708,61.1846,61.2708,86126.0
2016-12-02 12:55:00,78.15,78.26,78.15,78.21,43817.0,61.2708,61.3571,61.2708,61.3179,43817.0
2016-12-02 13:00:00,78.21,78.24,78.12,78.16,150396.0,61.3179,61.3414,61.2473,61.2787,150396.0
2016-12-02 13:05:00,78.15,78.18,78.08,78.14,36373.0,61.2708,61.2944,61.216,61.263,36373.0
2016-12-02 13:10:00,78.15,78.19,78.06,78.08,40667.0,61.2708,61.3022,61.2003,61.216,40667.0
2016-12-02 13:15:00,78.08,78.12,78.02,78.04,55328.0,61.216,61.2473,61.1689,61.1846,55328.0
2016-12-02 13:20:00,78.04,78.1,78.03,78.09,147191.0,61.1846,61.2316,61.1768,61.2238,147191.0
2016-12-02 13:25:00,78.08,78.13,78.03,78.08,53483.0,61.216,61.2552,61.1768,61.216,53483.0
2016-12-02 13:30:00,78.09,78.1,77.98,78.06,25672.0,61.2238,61.2316,61.1376,61.2003,25672.0
2016-12-02 13:35:00,78.06,78.09,78.02,78.05,42775.0,61.2003,61.2238,61.1689,61.1924,42775.0
2016-12-02 13:40:00,78.05,78.06,78.02,78.04,28096.0,61.1924,61.2003,61.1689,61.1846,28096.0
2016-12-02 13:45:00,78.04,78.06,78.02,78.04,38367.0,61.1846,61.2003,61.1689,61.1846,38367.0
2016-12-02 13:50:00,78.04,78.06,78.02,78.02,42872.0,61.1846,61.2003,61.1689,61.1689,42872.0
2016-12-02 13:55:00,78.03,78.1,78.02,78.09,58776.0,61.1768,61.2316,61.1689,61.2238,58776.0
2016-12-02 14:00:00,78.08,78.08,78.02,78.05,28771.0,61.216,61.216,61.1689,61.1924,28771.0
2016-12-02 14:05:00,78.05,78.06,77.88,77.91,35123.0,61.1924,61.2003,61.0592,61.0827,35123.0
2016-12-02 14:10:00,77.91,77.91,77.77,77.81,39057.0,61.0827,61.0827,60.9729,61.0043,39057.0
2016-12-02 14:15:00,77.81,77.88,77.8,77.86,27504.0,61.0043,61.0592,60.9964,61.0435,27504.0
2016-12-02 14:20:00,77.86,77.92,77.84,77.87,54115.0,61.0435,61.0905,61.0278,61.0513,54115.0
2016-12-02 14:25:00,77.87,77.9,77.84,77.85,39173.0,61.0513,61.0748,61.0278,61.0356,39173.0
2016-12-02 14:30:00,77.86,77.89,77.78,77.79,64238.0,61.0435,61.067,60.9808,60.9886,64238.0
2016-12-02 14:35:00,77.79,77.83,77.74,77.79,46184.0,60.9886,61.02,60.9494,60.9886,46184.0
2016-12-02 14:40:00,77.8,77.88,77.76,77.86,36670.0,60.9964,61.0592,60.9651,61.0435,36670.0
2016-12-02 14:45:00,77.85,77.93,77.83,77.89,42260.0,61.0356,61.0984,61.02,61.067,42260.0
2016-12-02 14:50:00,77.9,77.94,77.87,77.93,49138.0,61.0748,61.1062,61.0513,61.0984,49138.0
2016-12-02 14:55:00,77.93,77.99,77.89,77.9,50129.0,61.0984,61.1454,61.067,61.0748,50129.0
2016-12-02 15:00:00,77.9,77.91,77.86,77.86,51364.0,61.0748,61.0827,61.0435,61.0435,51364.0
2016-12-02 15:05:00,77.86,77.86,77.77,77.86,54161.0,61.0435,61.0435,60.9729,61.0435,54161.0
2016-12-02 15:10:00,77.86,77.87,77.8,77.8,53631.0,61.0435,61.0513,60.9964,60.9964,53631.0
2016-12-02 15:15:00,77.8,77.91,77.78,77.89,48940.0,60.9964,61.0827,60.9808,61.067,48940.0
2016-12-02 15:20:00,77.89,77.92,77.79,77.84,82252.0,61.067,61.0905,60.9886,61.0278,82252.0
2016-12-02 15:25:00,77.84,77.87,77.83,77.85,60215.0,61.0278,61.0513,61.02,61.0356,60215.0
2016-12-02 15:30:00,77.86,78.02,77.84,77.94,116678.0,61.0435,61.1689,61.0278,61.1062,116678.0
2016-12-02 15:35:00,77.93,77.95,77.85,77.85,104753.0,61.0984,61.114,61.0356,61.0356,104753.0
2016-12-02 15:40:00,77.85,77.88,77.83,77.85,107113.0,61.0356,61.0592,61.02,61.0356,107113.0
2016-12-02 15:45:00,77.85,77.89,77.83,77.86,163290.0,61.0356,61.067,61.02,61.0435,163290.0
2016-12-02 15:50:00,77.86,77.89,77.83,77.89,153968.0,61.0435,61.067,61.02,61.067,153968.0
2016-12-02 15:55:00,77.89,78.01,77.89,77.93,430539.0,61.067,61.1611,61.067,61.0984,430539.0
2016-12-05 09:30:00,78.01,78.08,77.73,77.74,121625.0,61.1611,61.216,60.9416,60.9494,121625.0
2016-12-05 09:35:00,77.74,77.74,77.53,77.58,89079.0,60.9494,60.9494,60.7848,60.824,89079.0
2016-12-05 09:40:00,77.59,77.84,77.58,77.73,77774.0,60.8318,61.0278,60.824,60.9416,77774.0
2016-12-05 09:45:00,77.73,77.79,77.58,77.6,63958.0,60.9416,60.9886,60.824,60.8396,63958.0
2016-12-05 09:50:00,77.61,77.8,77.56,77.8,93523.0,60.8475,60.9964,60.8083,60.9964,93523.0
2016-12-05 09:55:00,77.8,77.89,77.77,77.88,45405.0,60.9964,61.067,60.9729,61.0592,45405.0
2016-12-05 10:00:00,77.89,77.94,77.7,77.74,79766.0,61.067,61.1062,60.918,60.9494,79766.0
2016-12-05 10:05:00,77.73,77.9,77.72,77.85,59171.0,60.9416,61.0748,60.9337,61.0356,59171.0
2016-12-05 10:10:00,77.86,77.9,77.67,77.7,53372.0,61.0435,61.0748,60.8945,60.918,53372.0
2016-12-05 10:15:00,77.7,77.76,77.66,77.68,58746.0,60.918,60.9651,60.8867,60.9024,58746.0
2016-12-05 10:20:00,77.69,77.79,77.68,77.79,36308.0,60.9102,60.9886,60.9024,60.9886,36308.0
2016-12-05 10:25:00,77.79,77.81,77.67,77.68,93448.0,60.9886,61.0043,60.8945,60.9024,93448.0
2016-12-05 10:30:00,77.67,77.76,77.66,77.76,74029.0,60.8945,60.9651,60.8867,60.9651,74029.0
2016-12-05 10:35:00,77.75,77.8,77.68,77.76,85084.0,60.9572,60.9964,60.9024,60.9651,85084.0
2016-12-05 10:40:00,77.76,77.89,77.71,77.72,82370.0,60.9651,61.067,60.9259,60.9337,82370.0
2016-12-05 10:45:00,77.72,77.77,77.71,77.72,37956.0,60.9337,60.9729,60.9259,60.9337,37956.0
2016-12-05 10:50:00,77.72,77.75,77.67,77.68,46510.0,60.9337,60.9572,60.8945,60.9024,46510.0
2016-12-05 10:55:00,77.68,77.75,77.65,77.72,45044.0,60.9024,60.9572,60.8788,60.9337,45044.0
2016-12-05 11:00:00,77.71,77.74,77.64,77.7,66907.0,60.9259,60.9494,60.871,60.918,66907.0
2016-12-05 11:05:00,77.7,77.76,77.67,77.75,79351.0,60.918,60.9651,60.8945,60.9572,79351.0
2016-12-05 11:10:00,77.75,77.76,77.67,77.72,58858.0,60.9572,60.9651,60.8945,60.9337,58858.0
2016-12-05 11:15:00,77.73,77.79,77.71,77.79,105706.0,60.9416,60.9886,60.9259,60.9886,105706.0
2016-12-05 11:20:00,77.8,77.89,77.77,77.79,177383.0,60.9964,61.067,60.9729,60.9886,177383.0
2016-12-05 11:25:00,77.79,77.89,77.75,77.84,109567.0,60.9886,61.067,60.9572,61.0278,109567.0
2016-12-05 11:30:00,77.85,78.0,77.83,77.94,65622.0,61.0356,61.1532,61.02,61.1062,65622.0
2016-12-05 11:35:00,77.94,77.95,77.88,77.9,48447.0,61.1062,61.114,61.0592,61.0748,48447.0
2016-12-05 11:40:00,77.9,77.93,77.81,77.86,62266.0,61.0748,61.0984,61.0043,61.0435,62266.0
2016-12-05 11:45:00,77.85,77.93,77.84,77.86,53498.0,61.0356,61.0984,61.0278,61.0435,53498.0
2016-12-05 11:50:00,77.87,77.9,77.81,77.84,42081.0,61.0513,61.0748,61.0043,61.0278,42081.0
2016-12-05 11:55:00,77.84,77.86,77.74,77.75,60064.0,61.0278,61.0435,60.9494,60.9572,60064.0
2016-12-05 12:00:00,77.75,77.85,77.74,77.83,41558.0,60.9572,61.0356,60.9494,61.02,41558.0
2016-12-05 12:05:00,77.81,77.81,77.72,77.75,37378.0,61.0043,61.0043,60.9337,60.9572,37378.0
2016-12-05 12:10:00,77.75,77.78,77.72,77.74,26940.0,60.9572,60.9808,60.9337,60.9494,26940.0
2016-12-05 12:15:00,77.73,77.8,77.69,77.79,29062.0,60.9416,60.9964,60.9102,60.9886,29062.0
2016-12-05 12:20:00,77.8,77.8,77.64,77.77,50343.0,60.9964,60.9964,60.871,60.9729,50343.0
2016-12-05 12:25:00,77.76,77.78,77.64,77.67,26079.0,60.9651,60.9808,60.871,60.8945,26079.0
2016-12-05 12:30:00,77.68,77.68,77.63,77.67,32081.0,60.9024,60.9024,60.8632,60.8945,32081.0
2016-12-05 12:35:00,77.66,77.66,77.54,77.64,65334.0,60.8867,60.8867,60.7926,60.871,65334.0
2016-12-05 12:40:00,77.63,77.66,77.59,77.64,64469.0,60.8632,60.8867,60.8318,60.871,64469.0
2016-12-05 12:45:00,77.64,77.67,77.51,77.51,51528.0,60.871,60.8945,60.7691,60.7691,51528.0
2016-12-05 12:50:00,77.51,77.53,77.4,77.42,50470.0,60.7691,60.7848,60.6828,60.6985,50470.0
2016-12-05 12:55:00,77.42,77.46,77.34,77.37,63619.0,60.6985,60.7299,60.6358,60.6593,63619.0
2016-12-05 13:00:00,77.38,77.47,77.33,77.34,59778.0,60.6672,60.7377,60.6279,60.6358,59778.0
2016-12-05 13:05:00,77.35,77.36,77.18,77.25,95346.0,60.6436,60.6515,60.5103,60.5652,95346.0
2016-12-05 13:10:00,77.25,77.25,77.04,77.11,123498.0,60.5652,60.5652,60.4006,60.4555,123498.0
2016-12-05 13:15:00,77.11,77.12,77.01,77.07,73295.0,60.4555,60.4633,60.3771,60.4241,73295.0
2016-12-05 13:20:00,77.06,77.1,77.01,77.01,68395.0,60.4163,60.4476,60.3771,60.3771,68395.0
2016-12-05 13:25:00,77.01,77.19,77.0,77.17,75135.0,60.3771,60.5182,60.3692,60.5025,75135.0
2016-12-05 13:30:00,77.18,77.21,77.11,77.12,59914.0,60.5103,60.5339,60.4555,60.4633,59914.0
2016-12-05 13:35:00,77.12,77.13,77.04,77.05,80795.0,60.4633,60.4711,60.4006,60.4084,80795.0
2016-12-05 13:40:00,77.07,77.14,77.03,77.12,54771.0,60.4241,60.479,60.3927,60.4633,54771.0
2016-12-05 13:45:00,77.13,77.13,76.97,76.98,68692.0,60.4711,60.4711,60.3457,60.3535,68692.0
2016-12-05 13:50:00,76.99,77.07,76.97,77.04,81899.0,60.3614,60.4241,60.3457,60.4006,81899.0
2016-12-05 13:55:00,77.03,77.06,76.98,76.99,60466.0,60.3927,60.4163,60.3535,60.3614,60466.0
2016-12-05 14:00:00,76.99,77.09,76.94,77.01,88059.0,60.3614,60.4398,60.3222,60.3771,88059.0
2016-12-05 14:05:00,77.01,77.03,76.92,77.01,52096.0,60.3771,60.3927,60.3065,60.3771,52096.0
2016-12-05 14:10:00,77.01,77.01,76.89,76.96,66693.0,60.3771,60.3771,60.283,60.3379,66693.0
2016-12-05 14:15:00,76.96,76.97,76.91,76.97,68982.0,60.3379,60.3457,60.2987,60.3457,68982.0
2016-12-05 14:20:00,76.97,76.99,76.89,76.9,78509.0,60.3457,60.3614,60.283,60.2908,78509.0
2016-12-05 14:25:00,76.9,76.95,76.9,76.93,68240.0,60.2908,60.33,60.2908,60.3143,68240.0
2016-12-05 14:30:00,76.92,77.0,76.92,76.98,62507.0,60.3065,60.3692,60.3065,60.3535,62507.0
2016-12-05 14:35:00,76.98,77.01,76.92,76.94,60503.0,60.3535,60.3771,60.3065,60.3222,60503.0
2016-12-05 14:40:00,76.93,76.98,76.86,76.88,56396.0,60.3143,60.3535,60.2595,60.2751,56396.0
2016-12-05 14:45:00,76.88,76.9,76.8,76.85,75183.0,60.2751,60.2908,60.2124,60.2516,75183.0
2016-12-05 14:50:00,76.86,76.94,76.85,76.94,47174.0,60.2595,60.3222,60.2516,60.3222,47174.0
2016-12-05 14:55:00,76.93,76.95,76.88,76.89,74611.0,60.3143,60.33,60.2751,60.283,74611.0
2016-12-05 15:00:00,76.9,76.98,76.88,76.96,81013.0,60.2908,60.3535,60.2751,60.3379,81013.0
2016-12-05 15:05:00,76.96,77.0,76.94,76.98,47915.0,60.3379,60.3692,60.3222,60.3535,47915.0
2016-12-05 15:10:00,76.98,77.11,76.97,77.11,70810.0,60.3535,60.4555,60.3457,60.4555,70810.0
2016-12-05 15:15:00,77.11,77.15,77.1,77.13,45020.0,60.4555,60.4868,60.4476,60.4711,45020.0
2016-12-05 15:20:00,77.13,77.14,77.08,77.11,54876.0,60.4711,60.479,60.4319,60.4555,54876.0
2016-12-05 15:25:00,77.11,77.11,77.04,77.05,77574.0,60.4555,60.4555,60.4006,60.4084,77574.0
2016-12-05 15:30:00,77.05,77.08,77.0,77.02,83380.0,60.4084,60.4319,60.3692,60.3849,83380.0
2016-12-05 15:35:00,77.02,77.09,76.96,76.99,131830.0,60.3849,60.4398,60.3379,60.3614,131830.0
2016-12-05 15:40:00,76.98,77.06,76.98,77.05,127366.0,60.3535,60.4163,60.3535,60.4084,127366.0
2016-12-05 15:45:00,77.06,77.06,76.93,76.98,193808.0,60.4163,60.4163,60.3143,60.3535,193808.0
2016-12-05 15:50:00,76.98,77.06,76.98,77.02,221661.0,60.3535,60.4163,60.3535,60.3849,221661.0
2016-12-05 15:55:00,77.01,77.06,76.94,76.98,524408.0,60.3771,60.4163,60.3222,60.3535,524408.0
2016-12-06 09:30:00,76.91,76.91,76.12,76.15,208836.0,60.2987,60.2987,59.6793,59.7028,208836.0
2016-12-06 09:35:00,76.12,76.67,76.05,76.54,112029.0,59.6793,60.1105,59.6244,60.0086,112029.0
2016-12-06 09:40:00,76.53,76.88,76.51,76.85,120469.0,60.0007,60.2751,59.9851,60.2516,120469.0
2016-12-06 09:45:00,76.88,76.95,76.58,76.6,74432.0,60.2751,60.33,60.0399,60.0556,74432.0
2016-12-06 09:50:00,76.63,76.73,76.55,76.56,142395.0,60.0791,60.1575,60.0164,60.0243,142395.0
2016-12-06 09:55:00,76.57,76.57,76.39,76.41,109687.0,60.0321,60.0321,59.891,59.9067,109687.0
2016-12-06 10:00:00,76.41,76.51,76.29,76.42,69929.0,59.9067,59.9851,59.8126,59.9145,69929.0
2016-12-06 10:05:00,76.43,76.62,76.42,76.52,92423.0,59.9223,60.0713,59.9145,59.9929,92423.0
2016-12-06 10:10:00,76.51,76.58,76.47,76.51,89250.0,59.9851,60.0399,59.9537,59.9851,89250.0
2016-12-06 10:15:00,76.52,76.57,76.43,76.49,58354.0,59.9929,60.0321,59.9223,59.9694,58354.0
2016-12-06 10:20:00,76.51,76.62,76.5,76.59,141155.0,59.9851,60.0713,59.9772,60.0478,141155.0
2016-12-06 10:25:00,76.59,76.65,76.56,76.6,115403.0,60.0478,60.0948,60.0243,60.0556,115403.0
2016-12-06 10:30:00,76.61,76.69,76.56,76.65,184761.0,60.0635,60.1262,60.0243,60.0948,184761.0
2016-12-06 10:35:00,76.65,76.86,76.64,76.86,116210.0,60.0948,60.2595,60.087,60.2595,116210.0
2016-12-06 10:40:00,76.87,77.07,76.87,77.03,97914.0,60.2673,60.4241,60.2673,60.3927,97914.0
2016-12-06 10:45:00,77.03,77.05,76.91,76.91,98570.0,60.3927,60.4084,60.2987,60.2987,98570.0
2016-12-06 10:50:00,76.91,77.01,76.85,76.96,71605.0,60.2987,60.3771,60.2516,60.3379,71605.0
2016-12-06 10:55:00,76.96,77.08,76.96,76.96,94415.0,60.3379,60.4319,60.3379,60.3379,94415.0
2016-12-06 11:00:00,76.97,77.02,76.85,76.85,60952.0,60.3457,60.3849,60.2516,60.2516,60952.0
2016-12-06 11:05:00,76.85,76.89,76.76,76.8,46862.0,60.2516,60.283,60.1811,60.2124,46862.0
2016-12-06 11:10:00,76.8,76.8,76.58,76.61,103042.0,60.2124,60.2124,60.0399,60.0635,103042.0
2016-12-06 11:15:00,76.62,76.69,76.56,76.59,60770.0,60.0713,60.1262,60.0243,60.0478,60770.0
2016-12-06 11:20:00,76.59,76.67,76.59,76.62,55290.0,60.0478,60.1105,60.0478,60.0713,55290.0
2016-12-06 11:25:00,76.62,76.72,76.51,76.53,63987.0,60.0713,60.1497,59.9851,60.0007,63987.0
2016-12-06 11:30:00,76.54,76.61,76.48,76.56,60767.0,60.0086,60.0635,59.9615,60.0243,60767.0
2016-12-06 11:35:00,76.55,76.55,76.42,76.46,78978.0,60.0164,60.0164,59.9145,59.9459,78978.0
2016-12-06 11:40:00,76.46,76.65,76.45,76.59,44211.0,59.9459,60.0948,59.938,60.0478,44211.0
2016-12-06 11:45:00,76.59,76.62,76.46,76.55,98604.0,60.0478,60.0713,59.9459,60.0164,98604.0
2016-12-06 11:50:00,76.55,76.56,76.45,76.51,52141.0,60.0164,60.0243,59.938,59.9851,52141.0
2016-12-06 11:55:00,76.5,76.56,76.42,76.48,124126.0,59.9772,60.0243,59.9145,59.9615,124126.0
2016-12-06 12:00:00,76.49,76.5,76.37,76.4,110174.0,59.9694,59.9772,59.8753,59.8988,110174.0
2016-12-06 12:05:00,76.4,76.55,76.4,76.47,68400.0,59.8988,60.0164,59.8988,59.9537,68400.0
2016-12-06 12:10:00,76.47,76.52,76.4,76.52,35245.0,59.9537,59.9929,59.8988,59.9929,35245.0
2016-12-06 12:15:00,76.52,76.68,76.48,76.68,41662.0,59.9929,60.1183,59.9615,60.1183,41662.0
2016-12-06 12:20:00,76.69,76.74,76.63,76.65,38762.0,60.1262,60.1654,60.0791,60.0948,38762.0
2016-12-06 12:25:00,76.64,76.71,76.6,76.68,28821.0,60.087,60.1419,60.0556,60.1183,28821.0
2016-12-06 12:30:00,76.69,76.77,76.62,76.63,29452.0,60.1262,60.1889,60.0713,60.0791,29452.0
2016-12-06 12:35:00,76.62,76.66,76.56,76.65,124128.0,60.0713,60.1027,60.0243,60.0948,124128.0
2016-12-06 12:40:00,76.65,76.75,76.63,76.66,35126.0,60.0948,60.1732,60.0791,60.1027,35126.0
2016-12-06 12:45:00,76.67,76.72,76.65,76.67,35348.0,60.1105,60.1497,60.0948,60.1105,35348.0
2016-12-06 12:50:00,76.67,76.83,76.66,76.83,34732.0,60.1105,60.2359,60.1027,60.2359,34732.0
2016-12-06 12:55:00,76.81,76.83,76.72,76.73,31083.0,60.2203,60.2359,60.1497,60.1575,31083.0
2016-12-06 13:00:00,76.73,76.8,76.72,76.75,37450.0,60.1575,60.2124,60.1497,60.1732,37450.0
2016-12-06 13:05:00,76.76,76.78,76.71,76.72,44295.0,60.1811,60.1967,60.1419,60.1497,44295.0
2016-12-06 13:10:00,76.72,76.77,76.69,76.77,67598.0,60.1497,60.1889,60.1262,60.1889,67598.0
2016-12-06 13:15:00,76.77,76.78,76.72,76.76,38862.0,60.1889,60.1967,60.1497,60.1811,38862.0
2016-12-06 13:20:00,76.76,76.8,76.73,76.74,55390.0,60.1811,60.2124,60.1575,60.1654,55390.0
2016-12-06 13:25:00,76.74,76.77,76.69,76.77,23307.0,60.1654,60.1889,60.1262,60.1889,23307.0
2016-12-06 13:30:00,76.77,76.77,76.69,76.72,55662.0,60.1889,60.1889,60.1262,60.1497,55662.0
2016-12-06 13:35:00,76.71,76.76,76.67,76.73,41405.0,60.1419,60.1811,60.1105,60.1575,41405.0
2016-12-06 13:40:00,76.73,76.77,76.63,76.68,95432.0,60.1575,60.1889,60.0791,60.1183,95432.0
2016-12-06 13:45:00,76.69,76.78,76.69,76.77,41812.0,60.1262,60.1967,60.1262,60.1889,41812.0
2016-12-06 13:50:00,76.77,76.79,76.74,76.79,65181.0,60.1889,60.2046,60.1654,60.2046,65181.0
2016-12-06 13:55:00,76.78,76.8,76.69,76.71,40467.0,60.1967,60.2124,60.1262,60.1419,40467.0
2016-12-06 14:00:00,76.72,76.93,76.7,76.8,80066.0,60.1497,60.3143,60.134,60.2124,80066.0
2016-12-06 14:05:00,76.79,76.86,76.78,76.78,50788.0,60.2046,60.2595,60.1967,60.1967,50788.0
2016-12-06 14:10:00,76.79,76.82,76.77,76.78,113337.0,60.2046,60.2281,60.1889,60.1967,113337.0
2016-12-06 14:15:00,76.77,76.91,76.77,76.81,83543.0,60.1889,60.2987,60.1889,60.2203,83543.0
2016-12-06 14:20:00,76.81,76.92,76.8,76.86,28464.0,60.2203,60.3065,60.2124,60.2595,28464.0
2016-12-06 14:25:00,76.85,76.87,76.79,76.81,33164.0,60.2516,60.2673,60.2046,60.2203,33164.0
2016-12-06 14:30:00,76.81,76.93,76.8,76.93,63241.0,60.2203,60.3143,60.2124,60.3143,63241.0
2016-12-06 14:35:00,76.92,76.98,76.86,76.88,101210.0,60.3065,60.3535,60.2595,60.2751,101210.0
2016-12-06 14:40:00,76.88,76.9,76.82,76.86,78740.0,60.2751,60.2908,60.2281,60.2595,78740.0
2016-12-06 14:45:00,76.86,76.88,76.75,76.75,97519.0,60.2595,60.2751,60.1732,60.1732,97519.0
2016-12-06 14:50:00,76.76,76.79,76.72,76.78,93733.0,60.1811,60.2046,60.1497,60.1967,93733.0
2016-12-06 14:55:00,76.79,76.85,76.78,76.83,57589.0,60.2046,60.2516,60.1967,60.2359,57589.0
2016-12-06 15:00:00,76.84,76.86,76.72,76.78,97610.0,60.2438,60.2595,60.1497,60.1967,97610.0
2016-12-06 15:05:00,76.78,76.81,76.72,76.73,72380.0,60.1967,60.2203,60.1497,60.1575,72380.0
2016-12-06 15:10:00,76.73,76.73,76.64,76.67,125175.0,60.1575,60.1575,60.087,60.1105,125175.0
2016-12-06 15:15:00,76.67,76.71,76.63,76.68,98510.0,60.1105,60.1419,60.0791,60.1183,98510.0
2016-12-06 15:20:00,76.68,76.7,76.65,76.66,113357.0,60.1183,60.134,60.0948,60.1027,113357.0
2016-12-06 15:25:00,76.67,76.7,76.64,76.7,77519.0,60.1105,60.134,60.087,60.134,77519.0
2016-12-06 15:30:00,76.7,76.72,76.67,76.7,127627.0,60.134,60.1497,60.1105,60.134,127627.0
2016-12-06 15:35:00,76.7,76.72,76.65,76.66,130766.0,60.134,60.1497,60.0948,60.1027,130766.0
2016-12-06 15:40:00,76.67,76.72,76.67,76.7,124963.0,60.1105,60.1497,60.1105,60.134,124963.0
2016-12-06 15:45:00,76.7,76.77,76.69,76.72,175263.0,60.134,60.1889,60.1262,60.1497,175263.0
2016-12-06 15:50:00,76.72,76.8,76.7,76.77,216118.0,60.1497,60.2124,60.134,60.1889,216118.0
2016-12-06 15:55:00,76.77,76.85,76.7,76.78,374257.0,60.1889,60.2516,60.134,60.1967,374257.0
2016-12-07 09:30:00,76.79,76.79,76.25,76.69,114378.0,60.2046,60.2046,59.7812,60.1262,114378.0
2016-12-07 09:35:00,76.73,77.18,76.69,77.15,67160.0,60.1575,60.5103,60.1262,60.4868,67160.0
2016-12-07 09:40:00,77.16,77.18,76.84,76.9,66003.0,60.4947,60.5103,60.2438,60.2908,66003.0
2016-12-07 09:45:00,76.89,77.03,76.89,76.89,63125.0,60.283,60.3927,60.283,60.283,63125.0
2016-12-07 09:50:00,76.89,76.9,76.56,76.6,82583.0,60.283,60.2908,60.0243,60.0556,82583.0
2016-12-07 09:55:00,76.61,76.71,76.59,76.65,60247.0,60.0635,60.1419,60.0478,60.0948,60247.0
2016-12-07 10:00:00,76.65,76.65,76.38,76.43,78768.0,60.0948,60.0948,59.8831,59.9223,78768.0
2016-12-07 10:05:00,76.45,76.64,76.43,76.56,38217.0,59.938,60.087,59.9223,60.0243,38217.0
2016-12-07 10:10:00,76.57,76.58,76.47,76.51,32550.0,60.0321,60.0399,59.9537,59.9851,32550.0
2016-12-07 10:15:00,76.49,76.59,76.41,76.43,43587.0,59.9694,60.0478,59.9067,59.9223,43587.0
2016-12-07 10:20:00,76.42,76.43,76.22,76.24,72252.0,59.9145,59.9223,59.7577,59.7734,72252.0
2016-12-07 10:25:00,76.24,76.26,76.14,76.15,75672.0,59.7734,59.7891,59.695,59.7028,75672.0
2016-12-07 10:30:00,76.14,76.24,76.1,76.24,91636.0,59.695,59.7734,59.6636,59.7734,91636.0
2016-12-07 10:35:00,76.22,76.35,76.21,76.29,68839.0,59.7577,59.8596,59.7499,59.8126,68839.0
2016-12-07 10:40:00,76.29,76.39,76.2,76.21,48548.0,59.8126,59.891,59.742,59.7499,48548.0
2016-12-07 10:45:00,76.21,76.32,76.18,76.27,53636.0,59.7499,59.8361,59.7263,59.7969,53636.0
2016-12-07 10:50:00,76.27,76.3,76.25,76.28,44079.0,59.7969,59.8204,59.7812,59.8047,44079.0
2016-12-07 10:55:00,76.27,76.34,76.24,76.28,50506.0,59.7969,59.8518,59.7734,59.8047,50506.0
2016-12-07 11:00:00,76.28,76.39,76.26,76.37,55238.0,59.8047,59.891,59.7891,59.8753,55238.0
2016-12-07 11:05:00,76.38,76.45,76.37,76.39,37763.0,59.8831,59.938,59.8753,59.891,37763.0
2016-12-07 11:10:00,76.39,76.42,76.34,76.36,30049.0,59.891,59.9145,59.8518,59.8675,30049.0
2016-12-07 11:15:00,76.36,76.45,76.36,76.43,37702.0,59.8675,59.938,59.8675,59.9223,37702.0
2016-12-07 11:20:00,76.43,76.51,76.41,76.43,40241.0,59.9223,59.9851,59.9067,59.9223,40241.0
2016-12-07 11:25:00,76.44,76.46,76.39,76.42,27969.0,59.9302,59.9459,59.891,59.9145,27969.0
2016-12-07 11:30:00,76.43,76.44,76.35,76.37,47466.0,59.9223,59.9302,59.8596,59.8753,47466.0
2016-12-07 11:35:00,76.38,76.48,76.36,76.43,33758.0,59.8831,59.9615,59.8675,59.9223,33758.0
2016-12-07 11:40:00,76.43,76.48,76.4,76.48,46336.0,59.9223,59.9615,59.8988,59.9615,46336.0
2016-12-07 11:45:00,76.47,76.55,76.46,76.52,42244.0,59.9537,60.0164,59.9459,59.9929,42244.0
2016-12-07 11:50:00,76.54,76.71,76.53,76.7,66801.0,60.0086,60.1419,60.0007,60.134,66801.0
2016-12-07 11:55:00,76.71,76.76,76.61,76.62,61653.0,60.1419,60.1811,60.0635,60.0713,61653.0
2016-12-07 12:00:00,76.62,76.72,76.61,76.68,35386.0,60.0713,60.1497,60.0635,60.1183,35386.0
2016-12-07 12:05:00,76.68,76.8,76.68,76.74,26593.0,60.1183,60.2124,60.1183,60.1654,26593.0
2016-12-07 12:10:00,76.73,76.79,76.73,76.77,28927.0,60.1575,60.2046,60.1575,60.1889,28927.0
2016-12-07 12:15:00,76.76,76.79,76.72,76.75,47352.0,60.1811,60.2046,60.1497,60.1732,47352.0
2016-12-07 12:20:00,76.76,76.85,76.76,76.82,50716.0,60.1811,60.2516,60.1811,60.2281,50716.0
2016-12-07 12:25:00,76.85,76.96,76.82,76.84,34851.0,60.2516,60.3379,60.2281,60.2438,34851.0
2016-12-07 12:30:00,76.83,76.85,76.74,76.81,59423.0,60.2359,60.2516,60.1654,60.2203,59423.0
2016-12-07 12:35:00,76.81,76.82,76.71,76.74,54853.0,60.2203,60.2281,60.1419,60.1654,54853.0
2016-12-07 12:40:00,76.75,76.76,76.7,76.74,30036.0,60.1732,60.1811,60.134,60.1654,30036.0
2016-12-07 12:45:00,76.75,76.85,76.74,76.85,34491.0,60.1732,60.2516,60.1654,60.2516,34491.0
2016-12-07 12:50:00,76.84,76.86,76.79,76.81,29940.0,60.2438,60.2595,60.2046,60.2203,29940.0
2016-12-07 12:55:00,76.82,76.83,76.79,76.8,46020.0,60.2281,60.2359,60.2046,60.2124,46020.0
2016-12-07 13:00:00,76.79,76.83,76.75,76.78,45461.0,60.2046,60.2359,60.1732,60.1967,45461.0
2016-12-07 13:05:00,76.78,76.86,76.7,76.82,45261.0,60.1967,60.2595,60.134,60.2281,45261.0
2016-12-07 13:10:00,76.82,76.84,76.75,76.75,45255.0,60.2281,60.2438,60.1732,60.1732,45255.0
2016-12-07 13:15:00,76.75,76.82,76.73,76.82,37191.0,60.1732,60.2281,60.1575,60.2281,37191.0
2016-12-07 13:20:00,76.82,77.0,76.79,76.92,80234.0,60.2281,60.3692,60.2046,60.3065,80234.0
2016-12-07 13:25:00,76.92,76.93,76.83,76.83,59970.0,60.3065,60.3143,60.2359,60.2359,59970.0
2016-12-07 13:30:00,76.82,76.85,76.72,76.73,95223.0,60.2281,60.2516,60.1497,60.1575,95223.0
2016-12-07 13:35:00,76.74,76.85,76.73,76.83,41552.0,60.1654,60.2516,60.1575,60.2359,41552.0
2016-12-07 13:40:00,76.83,76.91,76.82,76.87,40767.0,60.2359,60.2987,60.2281,60.2673,40767.0
2016-12-07 13:45:00,76.86,76.97,76.85,76.93,49980.0,60.2595,60.3457,60.2516,60.3143,49980.0
2016-12-07 13:50:00,76.93,77.06,76.91,77.05,44961.0,60.3143,60.4163,60.2987,60.4084,44961.0
2016-12-07 13:55:00,77.04,77.13,77.01,77.09,36162.0,60.4006,60.4711,60.3771,60.4398,36162.0
2016-12-07 14:00:00,77.09,77.1,76.97,77.0,45085.0,60.4398,60.4476,60.3457,60.3692,45085.0
2016-12-07 14:05:00,76.99,77.07,76.98,77.03,53288.0,60.3614,60.4241,60.3535,60.3927,53288.0
2016-12-07 14:10:00,77.03,77.05,76.99,77.02,49013.0,60.3927,60.4084,60.3614,60.3849,49013.0
2016-12-07 14:15:00,77.03,77.04,76.94,76.97,112585.0,60.3927,60.4006,60.3222,60.3457,112585.0
2016-12-07 14:20:00,76.97,77.02,76.96,76.99,48929.0,60.3457,60.3849,60.3379,60.3614,48929.0
2016-12-07 14:25:00,77.0,77.0,76.89,76.95,48230.0,60.3692,60.3692,60.283,60.33,48230.0
2016-12-07 14:30:00,76.95,76.96,76.9,76.91,44785.0,60.33,60.3379,60.2908,60.2987,44785.0
2016-12-07 14:35:00,76.92,76.93,76.89,76.92,34809.0,60.3065,60.3143,60.283,60.3065,34809.0
2016-12-07 14:40:00,76.91,77.03,76.9,76.93,82856.0,60.2987,60.3927,60.2908,60.3143,82856.0
2016-12-07 14:45:00,76.94,77.0,76.9,77.0,46320.0,60.3222,60.3692,60.2908,60.3692,46320.0
2016-12-07 14:50:00,77.01,77.1,77.0,77.02,49103.0,60.3771,60.4476,60.3692,60.3849,49103.0
2016-12-07 14:55:00,77.01,77.06,77.01,77.02,47316.0,60.3771,60.4163,60.3771,60.3849,47316.0
2016-12-07 15:00:00,77.03,77.05,76.99,77.03,46670.0,60.3927,60.4084,60.3614,60.3927,46670.0
2016-12-07 15:05:00,77.03,77.14,77.02,77.06,48648.0,60.3927,60.479,60.3849,60.4163,48648.0
2016-12-07 15:10:00,77.06,77.08,77.03,77.05,40495.0,60.4163,60.4319,60.3927,60.4084,40495.0
2016-12-07 15:15:00,77.05,77.12,77.05,77.09,46089.0,60.4084,60.4633,60.4084,60.4398,46089.0
2016-12-07 15:20:00,77.09,77.1,76.97,77.0,99571.0,60.4398,60.4476,60.3457,60.3692,99571.0
2016-12-07 15:25:00,77.01,77.05,76.99,77.02,94430.0,60.3771,60.4084,60.3614,60.3849,94430.0
2016-12-07 15:30:00,77.02,77.03,76.97,77.0,136720.0,60.3849,60.3927,60.3457,60.3692,136720.0
2016-12-07 15:35:00,77.01,77.08,77.0,77.04,114050.0,60.3771,60.4319,60.3692,60.4006,114050.0
2016-12-07 15:40:00,77.05,77.05,76.98,77.02,118238.0,60.4084,60.4084,60.3535,60.3849,118238.0
2016-12-07 15:45:00,77.03,77.06,76.91,76.91,108445.0,60.3927,60.4163,60.2987,60.2987,108445.0
2016-12-07 15:50:00,76.91,76.94,76.81,76.84,187125.0,60.2987,60.3222,60.2203,60.2438,187125.0
2016-12-07 15:55:00,76.83,77.01,76.82,76.94,517648.0,60.2359,60.3771,60.2281,60.3222,517648.0
2016-12-08 09:30:00,77.35,77.65,77.16,77.21,144031.0,60.6436,60.8788,60.4947,60.5339,144031.0
2016-12-08 09:35:00,77.27,77.57,77.19,77.49,91056.0,60.5809,60.8161,60.5182,60.7534,91056.0
2016-12-08 09:40:00,77.51,77.92,77.49,77.54,155568.0,60.7691,61.0905,60.7534,60.7926,155568.0
2016-12-08 09:45:00,77.6,77.61,77.16,77.35,86871.0,60.8396,60.8475,60.4947,60.6436,86871.0
2016-12-08 09:50:00,77.36,77.49,77.27,77.38,49818.0,60.6515,60.7534,60.5809,60.6672,49818.0
2016-12-08 09:55:00,77.38,77.64,77.34,77.64,76746.0,60.6672,60.871,60.6358,60.871,76746.0
2016-12-08 10:00:00,77.63,77.67,77.48,77.65,98893.0,60.8632,60.8945,60.7456,60.8788,98893.0
2016-12-08 10:05:00,77.65,77.72,77.51,77.53,89906.0,60.8788,60.9337,60.7691,60.7848,89906.0
2016-12-08 10:10:00,77.52,77.58,77.42,77.53,66509.0,60.7769,60.824,60.6985,60.7848,66509.0
2016-12-08 10:15:00,77.53,77.69,77.52,77.59,50447.0,60.7848,60.9102,60.7769,60.8318,50447.0
2016-12-08 10:20:00,77.57,77.69,77.54,77.69,43097.0,60.8161,60.9102,60.7926,60.9102,43097.0
2016-12-08 10:25:00,77.68,77.79,77.57,77.7,47863.0,60.9024,60.9886,60.8161,60.918,47863.0
2016-12-08 10:30:00,77.69,77.71,77.53,77.7,54179.0,60.9102,60.9259,60.7848,60.918,54179.0
2016-12-08 10:35:00,77.7,77.82,77.65,77.81,56859.0,60.918,61.0121,60.8788,61.0043,56859.0
2016-12-08 10:40:00,77.81,77.93,77.8,77.86,62488.0,61.0043,61.0984,60.9964,61.0435,62488.0
2016-12-08 10:45:00,77.84,77.84,77.65,77.66,43599.0,61.0278,61.0278,60.8788,60.8867,43599.0
2016-12-08 10:50:00,77.67,77.73,77.65,77.69,43225.0,60.8945,60.9416,60.8788,60.9102,43225.0
2016-12-08 10:55:00,77.68,77.78,77.67,77.76,55272.0,60.9024,60.9808,60.8945,60.9651,55272.0
2016-12-08 11:00:00,77.77,77.83,77.72,77.8,68815.0,60.9729,61.02,60.9337,60.9964,68815.0
2016-12-08 11:05:00,77.81,77.86,77.76,77.77,50968.0,61.0043,61.0435,60.9651,60.9729,50968.0
2016-12-08 11:10:00,77.76,77.8,77.76,77.78,75330.0,60.9651,60.9964,60.9651,60.9808,75330.0
2016-12-08 11:15:00,77.79,77.84,77.75,77.83,75115.0,60.9886,61.0278,60.9572,61.02,75115.0
2016-12-08 11:20:00,77.84,77.98,77.82,77.87,45847.0,61.0278,61.1376,61.0121,61.0513,45847.0
2016-12-08 11:25:00,77.88,77.97,77.83,77.96,52433.0,61.0592,61.1297,61.02,61.1219,52433.0
2016-12-08 11:30:00,77.95,78.03,77.93,78.02,81028.0,61.114,61.1768,61.0984,61.1689,81028.0
2016-12-08 11:35:00,78.02,78.03,77.94,77.99,59359.0,61.1689,61.1768,61.1062,61.1454,59359.0
2016-12-08 11:40:00,78.02,78.13,78.0,78.13,46991.0,61.1689,61.2552,61.1532,61.2552,46991.0
2016-12-08 11:45:00,78.14,78.15,78.08,78.12,39433.0,61.263,61.2708,61.216,61.2473,39433.0
2016-12-08 11:50:00,78.12,78.12,77.99,78.01,33161.0,61.2473,61.2473,61.1454,61.1611,33161.0
2016-12-08 11:55:00,78.0,78.02,77.9,78.0,34406.0,61.1532,61.1689,61.0748,61.1532,34406.0
2016-12-08 12:00:00,77.99,78.01,77.86,77.89,31238.0,61.1454,61.1611,61.0435,61.067,31238.0
2016-12-08 12:05:00,77.9,77.95,77.88,77.94,27604.0,61.0748,61.114,61.0592,61.1062,27604.0
2016-12-08 12:10:00,77.94,78.01,77.92,78.0,27087.0,61.1062,61.1611,61.0905,61.1532,27087.0
2016-12-08 12:15:00,78.0,78.05,77.98,78.01,27913.0,61.1532,61.1924,61.1376,61.1611,27913.0
2016-12-08 12:20:00,78.02,78.2,77.99,78.18,40103.0,61.1689,61.31,61.1454,61.2944,40103.0
2016-12-08 12:25:00,78.18,78.25,78.17,78.21,37705.0,61.2944,61.3492,61.2865,61.3179,37705.0
2016-12-08 12:30:00,78.21,78.25,78.16,78.18,42419.0,61.3179,61.3492,61.2787,61.2944,42419.0
2016-12-08 12:35:00,78.18,78.25,78.17,78.24,31770.0,61.2944,61.3492,61.2865,61.3414,31770.0
2016-12-08 12:40:00,78.24,78.32,78.23,78.29,38253.0,61.3414,61.4041,61.3336,61.3806,38253.0
2016-12-08 12:45:00,78.29,78.34,78.29,78.32,39002.0,61.3806,61.4198,61.3806,61.4041,39002.0
2016-12-08 12:50:00,78.33,78.35,78.29,78.32,41559.0,61.412,61.4276,61.3806,61.4041,41559.0
2016-12-08 12:55:00,78.32,78.42,78.32,78.33,56816.0,61.4041,61.4825,61.4041,61.412,56816.0
2016-12-08 13:00:00,78.33,78.39,78.3,78.36,44475.0,61.412,61.459,61.3884,61.4355,44475.0
2016-12-08 13:05:00,78.36,78.38,78.23,78.25,31162.0,61.4355,61.4512,61.3336,61.3492,31162.0
2016-12-08 13:10:00,78.25,78.25,78.14,78.14,35620.0,61.3492,61.3492,61.263,61.263,35620.0
2016-12-08 13:15:00,78.14,78.18,78.1,78.1,26383.0,61.263,61.2944,61.2316,61.2316,26383.0
2016-12-08 13:20:00,78.09,78.1,78.06,78.09,21120.0,61.2238,61.2316,61.2003,61.2238,21120.0
2016-12-08 13:25:00,78.09,78.16,78.08,78.16,27819.0,61.2238,61.2787,61.216,61.2787,27819.0
2016-12-08 13:30:00,78.16,78.16,78.1,78.14,23146.0,61.2787,61.2787,61.2316,61.263,23146.0
2016-12-08 13:35:00,78.13,78.15,78.06,78.08,29904.0,61.2552,61.2708,61.2003,61.216,29904.0
2016-12-08 13:40:00,78.08,78.14,78.07,78.12,27223.0,61.216,61.263,61.2081,61.2473,27223.0
2016-12-08 13:45:00,78.13,78.18,78.13,78.14,48104.0,61.2552,61.2944,61.2552,61.263,48104.0
2016-12-08 13:50:00,78.15,78.16,78.12,78.14,30883.0,61.2708,61.2787,61.2473,61.263,30883.0
2016-12-08 13:55:00,78.14,78.18,78.12,78.14,40398.0,61.263,61.2944,61.2473,61.263,40398.0
2016-12-08 14:00:00,78.14,78.15,78.08,78.12,36650.0,61.263,61.2708,61.216,61.2473,36650.0
2016-12-08 14:05:00,78.12,78.16,78.11,78.14,26561.0,61.2473,61.2787,61.2395,61.263,26561.0
2016-12-08 14:10:00,78.14,78.18,78.01,78.03,43270.0,61.263,61.2944,61.1611,61.1768,43270.0
2016-12-08 14:15:00,78.03,78.09,78.01,78.01,41898.0,61.1768,61.2238,61.1611,61.1611,41898.0
2016-12-08 14:20:00,78.01,78.08,77.98,78.03,40251.0,61.1611,61.216,61.1376,61.1768,40251.0
2016-12-08 14:25:00,78.03,78.14,78.01,78.09,41732.0,61.1768,61.263,61.1611,61.2238,41732.0
2016-12-08 14:30:00,78.1,78.12,78.03,78.04,33237.0,61.2316,61.2473,61.1768,61.1846,33237.0
2016-12-08 14:35:00,78.04,78.07,77.97,78.06,45988.0,61.1846,61.2081,61.1297,61.2003,45988.0
2016-12-08 14:40:00,78.05,78.1,78.03,78.08,31908.0,61.1924,61.2316,61.1768,61.216,31908.0
2016-12-08 14:45:00,78.07,78.08,77.99,78.0,50156.0,61.2081,61.216,61.1454,61.1532,50156.0
2016-12-08 14:50:00,77.99,78.06,77.98,78.04,44524.0,61.1454,61.2003,61.1376,61.1846,44524.0
2016-12-08 14:55:00,78.05,78.09,78.04,78.07,39560.0,61.1924,61.2238,61.1846,61.2081,39560.0
2016-12-08 15:00:00,78.07,78.09,78.03,78.05,36210.0,61.2081,61.2238,61.1768,61.1924,36210.0
2016-12-08 15:05:00,78.04,78.06,77.96,77.98,67823.0,61.1846,61.2003,61.1219,61.1376,67823.0
2016-12-08 15:10:00,77.98,78.06,77.97,78.06,41469.0,61.1376,61.2003,61.1297,61.2003,41469.0
2016-12-08 15:15:00,78.06,78.08,78.0,78.02,37787.0,61.2003,61.216,61.1532,61.1689,37787.0
2016-12-08 15:20:00,78.02,78.04,77.96,77.99,40622.0,61.1689,61.1846,61.1219,61.1454,40622.0
2016-12-08 15:25:00,77.99,77.99,77.85,77.86,48973.0,61.1454,61.1454,61.0356,61.0435,48973.0
2016-12-08 15:30:00,77.86,77.9,77.79,77.8,63409.0,61.0435,61.0748,60.9886,60.9964,63409.0
2016-12-08 15:35:00,77.81,77.82,77.73,77.82,64526.0,61.0043,61.0121,60.9416,61.0121,64526.0
2016-12-08 15:40:00,77.82,77.89,77.81,77.87,77428.0,61.0121,61.067,61.0043,61.0513,77428.0
2016-12-08 15:45:00,77.86,77.9,77.81,77.9,134722.0,61.0435,61.0748,61.0043,61.0748,134722.0
2016-12-08 15:50:00,77.9,77.9,77.83,77.84,101795.0,61.0748,61.0748,61.02,61.0278,101795.0
2016-12-08 15:55:00,77.84,77.86,77.77,77.82,151355.0,61.0278,61.0435,60.9729,61.0121,151355.0
2016-12-09 09:30:00,77.44,77.52,77.0,77.11,101719.0,60.7142,60.7769,60.3692,60.4555,101719.0
2016-12-09 09:35:00,77.07,77.19,76.88,76.98,47683.0,60.4241,60.5182,60.2751,60.3535,47683.0
2016-12-09 09:40:00,76.99,77.18,76.99,77.15,44604.0,60.3614,60.5103,60.3614,60.4868,44604.0
2016-12-09 09:45:00,77.17,77.41,77.17,77.26,35684.0,60.5025,60.6907,60.5025,60.5731,35684.0
2016-12-09 09:50:00,77.25,77.54,77.25,77.54,38886.0,60.5652,60.7926,60.5652,60.7926,38886.0
2016-12-09 09:55:00,77.54,77.61,77.44,77.5,40068.0,60.7926,60.8475,60.7142,60.7612,40068.0
2016-12-09 10:00:00,77.51,77.53,77.37,77.43,57445.0,60.7691,60.7848,60.6593,60.7064,57445.0
2016-12-09 10:05:00,77.42,77.69,77.38,77.66,37880.0,60.6985,60.9102,60.6672,60.8867,37880.0
2016-12-09 10:10:00,77.65,77.65,77.49,77.54,43730.0,60.8788,60.8788,60.7534,60.7926,43730.0
2016-12-09 10:15:00,77.54,77.66,77.49,77.53,32833.0,60.7926,60.8867,60.7534,60.7848,32833.0
2016-12-09 10:20:00,77.52,77.52,77.22,77.28,37360.0,60.7769,60.7769,60.5417,60.5887,37360.0
2016-12-09 10:25:00,77.27,77.35,77.27,77.32,35271.0,60.5809,60.6436,60.5809,60.6201,35271.0
2016-12-09 10:30:00,77.34,77.53,77.34,77.5,32591.0,60.6358,60.7848,60.6358,60.7612,32591.0
2016-12-09 10:35:00,77.49,77.49,77.31,77.32,28310.0,60.7534,60.7534,60.6123,60.6201,28310.0
2016-12-09 10:40:00,77.31,77.37,77.29,77.31,36544.0,60.6123,60.6593,60.5966,60.6123,36544.0
2016-12-09 10:45:00,77.31,77.35,77.25,77.34,37558.0,60.6123,60.6436,60.5652,60.6358,37558.0
2016-12-09 10:50:00,77.34,77.4,77.33,77.37,39462.0,60.6358,60.6828,60.6279,60.6593,39462.0
2016-12-09 10:55:00,77.36,77.37,77.21,77.32,35077.0,60.6515,60.6593,60.5339,60.6201,35077.0
2016-12-09 11:00:00,77.33,77.37,77.19,77.2,47419.0,60.6279,60.6593,60.5182,60.526,47419.0
2016-12-09 11:05:00,77.2,77.24,77.17,77.24,37995.0,60.526,60.5574,60.5025,60.5574,37995.0
2016-12-09 11:10:00,77.24,77.35,77.17,77.25,38829.0,60.5574,60.6436,60.5025,60.5652,38829.0
2016-12-09 11:15:00,77.25,77.41,77.22,77.37,29432.0,60.5652,60.6907,60.5417,60.6593,29432.0
2016-12-09 11:20:00,77.39,77.51,77.36,77.43,41389.0,60.675,60.7691,60.6515,60.7064,41389.0
2016-12-09 11:25:00,77.42,77.49,77.36,77.49,41648.0,60.6985,60.7534,60.6515,60.7534,41648.0
2016-12-09 11:30:00,77.49,77.54,77.41,77.45,30786.0,60.7534,60.7926,60.6907,60.722,30786.0
2016-12-09 11:35:00,77.47,77.5,77.43,77.45,20984.0,60.7377,60.7612,60.7064,60.722,20984.0
2016-12-09 11:40:00,77.45,77.5,77.44,77.46,26809.0,60.722,60.7612,60.7142,60.7299,26809.0
2016-12-09 11:45:00,77.47,77.6,77.41,77.57,42969.0,60.7377,60.8396,60.6907,60.8161,42969.0
2016-12-09 11:50:00,77.57,77.58,77.51,77.53,23911.0,60.8161,60.824,60.7691,60.7848,23911.0
2016-12-09 11:55:00,77.52,77.54,77.45,77.45,30669.0,60.7769,60.7926,60.722,60.722,30669.0
2016-12-09 12:00:00,77.45,77.51,77.43,77.49,14054.0,60.722,60.7691,60.7064,60.7534,14054.0
2016-12-09 12:05:00,77.49,77.5,77.39,77.39,14297.0,60.7534,60.7612,60.675,60.675,14297.0
2016-12-09 12:10:00,77.4,77.42,77.31,77.35,30695.0,60.6828,60.6985,60.6123,60.6436,30695.0
2016-12-09 12:15:00,77.36,77.36,77.28,77.36,23714.0,60.6515,60.6515,60.5887,60.6515,23714.0
2016-12-09 12:20:00,77.37,77.5,77.37,77.45,21417.0,60.6593,60.7612,60.6593,60.722,21417.0
2016-12-09 12:25:00,77.45,77.53,77.43,77.53,17902.0,60.722,60.7848,60.7064,60.7848,17902.0
2016-12-09 12:30:00,77.52,77.59,77.51,77.55,16651.0,60.7769,60.8318,60.7691,60.8004,16651.0
2016-12-09 12:35:00,77.56,77.56,77.45,77.49,19614.0,60.8083,60.8083,60.722,60.7534,19614.0
2016-12-09 12:40:00,77.49,77.49,77.43,77.45,18568.0,60.7534,60.7534,60.7064,60.722,18568.0
2016-12-09 12:45:00,77.45,77.47,77.37,77.47,30090.0,60.722,60.7377,60.6593,60.7377,30090.0
2016-12-09 12:50:00,77.48,77.54,77.42,77.45,22660.0,60.7456,60.7926,60.6985,60.722,22660.0
2016-12-09 12:55:00,77.45,77.47,77.43,77.46,17949.0,60.722,60.7377,60.7064,60.7299,17949.0
2016-12-09 13:00:00,77.46,77.47,77.4,77.45,29389.0,60.7299,60.7377,60.6828,60.722,29389.0
2016-12-09 13:05:00,77.45,77.45,77.33,77.34,22451.0,60.722,60.722,60.6279,60.6358,22451.0
2016-12-09 13:10:00,77.34,77.47,77.34,77.46,30526.0,60.6358,60.7377,60.6358,60.7299,30526.0
2016-12-09 13:15:00,77.45,77.46,77.4,77.46,18189.0,60.722,60.7299,60.6828,60.7299,18189.0
2016-12-09 13:20:00,77.46,77.57,77.43,77.44,65544.0,60.7299,60.8161,60.7064,60.7142,65544.0
2016-12-09 13:25:00,77.44,77.44,77.35,77.36,48879.0,60.7142,60.7142,60.6436,60.6515,48879.0
2016-12-09 13:30:00,77.36,77.37,77.26,77.28,36658.0,60.6515,60.6593,60.5731,60.5887,36658.0
2016-12-09 13:35:00,77.28,77.32,77.23,77.28,54946.0,60.5887,60.6201,60.5495,60.5887,54946.0
2016-12-09 13:40:00,77.29,77.3,77.25,77.29,28155.0,60.5966,60.6044,60.5652,60.5966,28155.0
2016-12-09 13:45:00,77.29,77.3,77.2,77.2,33579.0,60.5966,60.6044,60.526,60.526,33579.0
2016-12-09 13:50:00,77.21,77.32,77.2,77.31,35561.0,60.5339,60.6201,60.526,60.6123,35561.0
2016-12-09 13:55:00,77.31,77.31,77.26,77.27,31397.0,60.6123,60.6123,60.5731,60.5809,31397.0
2016-12-09 14:00:00,77.27,77.35,77.26,77.33,24618.0,60.5809,60.6436,60.5731,60.6279,24618.0
2016-12-09 14:05:00,77.33,77.41,77.33,77.38,26506.0,60.6279,60.6907,60.6279,60.6672,26506.0
2016-12-09 14:10:00,77.38,77.38,77.31,77.33,32491.0,60.6672,60.6672,60.6123,60.6279,32491.0
2016-12-09 14:15:00,77.33,77.37,77.31,77.36,27570.0,60.6279,60.6593,60.6123,60.6515,27570.0
2016-12-09 14:20:00,77.36,77.4,77.33,77.34,32085.0,60.6515,60.6828,60.6279,60.6358,32085.0
2016-12-09 14:25:00,77.34,77.37,77.25,77.26,26310.0,60.6358,60.6593,60.5652,60.5731,26310.0
2016-12-09 14:30:00,77.27,77.35,77.26,77.35,33029.0,60.5809,60.6436,60.5731,60.6436,33029.0
2016-12-09 14:35:00,77.36,77.4,77.34,77.34,27793.0,60.6515,60.6828,60.6358,60.6358,27793.0
2016-12-09 14:40:00,77.34,77.34,77.28,77.29,30313.0,60.6358,60.6358,60.5887,60.5966,30313.0
2016-12-09 14:45:00,77.3,77.3,77.16,77.2,64939.0,60.6044,60.6044,60.4947,60.526,64939.0
2016-12-09 14:50:00,77.21,77.23,77.17,77.2,25122.0,60.5339,60.5495,60.5025,60.526,25122.0
2016-12-09 14:55:00,77.2,77.28,77.17,77.27,43384.0,60.526,60.5887,60.5025,60.5809,43384.0
2016-12-09 15:00:00,77.27,77.28,77.21,77.24,44708.0,60.5809,60.5887,60.5339,60.5574,44708.0
2016-12-09 15:05:00,77.24,77.26,77.19,77.2,48137.0,60.5574,60.5731,60.5182,60.526,48137.0
2016-12-09 15:10:00,77.19,77.26,77.18,77.25,41124.0,60.5182,60.5731,60.5103,60.5652,41124.0
2016-12-09 15:15:00,77.25,77.3,77.24,77.27,39665.0,60.5652,60.6044,60.5574,60.5809,39665.0
2016-12-09 15:20:00,77.26,77.34,77.22,77.34,53063.0,60.5731,60.6358,60.5417,60.6358,53063.0
2016-12-09 15:25:00,77.34,77.37,77.3,77.31,36963.0,60.6358,60.6593,60.6044,60.6123,36963.0
2016-12-09 15:30:00,77.31,77.32,77.15,77.24,107974.0,60.6123,60.6201,60.4868,60.5574,107974.0
2016-12-09 15:35:00,77.23,77.32,77.23,77.31,37701.0,60.5495,60.6201,60.5495,60.6123,37701.0
2016-12-09 15:40:00,77.31,77.41,77.29,77.39,78726.0,60.6123,60.6907,60.5966,60.675,78726.0
2016-12-09 15:45:00,77.39,77.49,77.39,77.45,89064.0,60.675,60.7534,60.675,60.722,89064.0
2016-12-09 15:50:00,77.44,77.46,77.32,77.33,156838.0,60.7142,60.7299,60.6201,60.6279,156838.0
2016-12-09 15:55:00,77.33,77.38,77.32,77.37,251549.0,60.6279,60.6672,60.6201,60.6593,251549.0
2016-12-12 09:30:00,76.98,77.36,76.98,77.32,93922.0,60.3535,60.6515,60.3535,60.6201,93922.0
2016-12-12 09:35:00,77.37,77.39,77.11,77.2,64248.0,60.6593,60.675,60.4555,60.526,64248.0
2016-12-12 09:40:00,77.18,77.29,77.11,77.25,63926.0,60.5103,60.5966,60.4555,60.5652,63926.0
2016-12-12 09:45:00,77.24,77.43,77.23,77.38,30023.0,60.5574,60.7064,60.5495,60.6672,30023.0
2016-12-12 09:50:00,77.38,77.42,77.22,77.22,43871.0,60.6672,60.6985,60.5417,60.5417,43871.0
2016-12-12 09:55:00,77.2,77.23,77.05,77.15,41816.0,60.526,60.5495,60.4084,60.4868,41816.0
2016-12-12 10:00:00,77.15,77.25,77.06,77.18,89857.0,60.4868,60.5652,60.4163,60.5103,89857.0
2016-12-12 10:05:00,77.2,77.29,77.13,77.23,158387.0,60.526,60.5966,60.4711,60.5495,158387.0
2016-12-12 10:10:00,77.23,77.25,77.18,77.2,56080.0,60.5495,60.5652,60.5103,60.526,56080.0
2016-12-12 10:15:00,77.19,77.21,77.06,77.16,34690.0,60.5182,60.5339,60.4163,60.4947,34690.0
2016-12-12 10:20:00,77.17,77.17,77.01,77.01,14078.0,60.5025,60.5025,60.3771,60.3771,14078.0
2016-12-12 10:25:00,77.01,77.02,76.81,76.83,27994.0,60.3771,60.3849,60.2203,60.2359,27994.0
2016-12-12 10:30:00,76.84,76.9,76.69,76.76,44721.0,60.2438,60.2908,60.1262,60.1811,44721.0
2016-12-12 10:35:00,76.77,76.84,76.73,76.84,48246.0,60.1889,60.2438,60.1575,60.2438,48246.0
2016-12-12 10:40:00,76.84,76.9,76.64,76.64,39962.0,60.2438,60.2908,60.087,60.087,39962.0
2016-12-12 10:45:00,76.65,76.71,76.61,76.71,31266.0,60.0948,60.1419,60.0635,60.1419,31266.0
2016-12-12 10:50:00,76.71,76.78,76.69,76.71,32468.0,60.1419,60.1967,60.1262,60.1419,32468.0
2016-12-12 10:55:00,76.72,76.74,76.64,76.68,30212.0,60.1497,60.1654,60.087,60.1183,30212.0
2016-12-12 11:00:00,76.69,76.7,76.43,76.47,44587.0,60.1262,60.134,59.9223,59.9537,44587.0
2016-12-12 11:05:00,76.47,76.47,76.41,76.42,21811.0,59.9537,59.9537,59.9067,59.9145,21811.0
2016-12-12 11:10:00,76.41,76.52,76.41,76.45,39686.0,59.9067,59.9929,59.9067,59.938,39686.0
2016-12-12 11:15:00,76.46,76.46,76.4,76.42,41200.0,59.9459,59.9459,59.8988,59.9145,41200.0
2016-12-12 11:20:00,76.42,76.6,76.35,76.57,58415.0,59.9145,60.0556,59.8596,60.0321,58415.0
2016-12-12 11:25:00,76.57,76.67,76.51,76.67,27759.0,60.0321,60.1105,59.9851,60.1105,27759.0
2016-12-12 11:30:00,76.68,76.69,76.53,76.59,37250.0,60.1183,60.1262,60.0007,60.0478,37250.0
2016-12-12 11:35:00,76.57,76.6,76.51,76.53,21092.0,60.0321,60.0556,59.9851,60.0007,21092.0
2016-12-12 11:40:00,76.54,76.56,76.45,76.46,23968.0,60.0086,60.0243,59.938,59.9459,23968.0
2016-12-12 11:45:00,76.46,76.58,76.45,76.56,29566.0,59.9459,60.0399,59.938,60.0243,29566.0
2016-12-12 11:50:00,76.56,76.68,76.52,76.68,44905.0,60.0243,60.1183,59.9929,60.1183,44905.0
2016-12-12 11:55:00,76.69,76.75,76.63,76.7,35646.0,60.1262,60.1732,60.0791,60.134,35646.0
2016-12-12 12:00:00,76.69,76.72,76.65,76.7,21771.0,60.1262,60.1497,60.0948,60.134,21771.0
2016-12-12 12:05:00,76.71,76.75,76.69,76.73,22976.0,60.1419,60.1732,60.1262,60.1575,22976.0
2016-12-12 12:10:00,76.73,76.74,76.66,76.66,24860.0,60.1575,60.1654,60.1027,60.1027,24860.0
2016-12-12 12:15:00,76.66,76.75,76.65,76.7,22160.0,60.1027,60.1732,60.0948,60.134,22160.0
2016-12-12 12:20:00,76.7,76.7,76.6,76.62,30740.0,60.134,60.134,60.0556,60.0713,30740.0
2016-12-12 12:25:00,76.62,76.62,76.52,76.54,30320.0,60.0713,60.0713,59.9929,60.0086,30320.0
2016-12-12 12:30:00,76.54,76.55,76.45,76.51,32188.0,60.0086,60.0164,59.938,59.9851,32188.0
2016-12-12 12:35:00,76.52,76.7,76.52,76.69,40597.0,59.9929,60.134,59.9929,60.1262,40597.0
2016-12-12 12:40:00,76.69,76.71,76.59,76.64,54297.0,60.1262,60.1419,60.0478,60.087,54297.0
2016-12-12 12:45:00,76.66,76.66,76.55,76.55,74267.0,60.1027,60.1027,60.0164,60.0164,74267.0
2016-12-12 12:50:00,76.56,76.59,76.45,76.48,82318.0,60.0243,60.0478,59.938,59.9615,82318.0
2016-12-12 12:55:00,76.48,76.62,76.47,76.59,55992.0,59.9615,60.0713,59.9537,60.0478,55992.0
2016-12-12 13:00:00,76.59,76.74,76.59,76.7,25553.0,60.0478,60.1654,60.0478,60.134,25553.0
2016-12-12 13:05:00,76.7,76.74,76.64,76.72,22065.0,60.134,60.1654,60.087,60.1497,22065.0
2016-12-12 13:10:00,76.72,76.72,76.64,76.68,23037.0,60.1497,60.1497,60.087,60.1183,23037.0
2016-12-12 13:15:00,76.68,76.79,76.66,76.79,22930.0,60.1183,60.2046,60.1027,60.2046,22930.0
2016-12-12 13:20:00,76.78,76.82,76.75,76.81,21876.0,60.1967,60.2281,60.1732,60.2203,21876.0
2016-12-12 13:25:00,76.81,76.81,76.76,76.78,26060.0,60.2203,60.2203,60.1811,60.1967,26060.0
2016-12-12 13:30:00,76.79,76.87,76.78,76.79,44395.0,60.2046,60.2673,60.1967,60.2046,44395.0
2016-12-12 13:35:00,76.8,76.89,76.79,76.84,30353.0,60.2124,60.283,60.2046,60.2438,30353.0
2016-12-12 13:40:00,76.83,76.88,76.8,76.87,26288.0,60.2359,60.2751,60.2124,60.2673,26288.0
2016-12-12 13:45:00,76.87,76.91,76.79,76.83,105583.0,60.2673,60.2987,60.2046,60.2359,105583.0
2016-12-12 13:50:00,76.82,76.83,76.75,76.75,22226.0,60.2281,60.2359,60.1732,60.1732,22226.0
2016-12-12 13:55:00,76.75,76.76,76.7,76.7,27115.0,60.1732,60.1811,60.134,60.134,27115.0
2016-12-12 14:00:00,76.7,76.78,76.67,76.76,32271.0,60.134,60.1967,60.1105,60.1811,32271.0
2016-12-12 14:05:00,76.75,76.82,76.71,76.76,35227.0,60.1732,60.2281,60.1419,60.1811,35227.0
2016-12-12 14:10:00,76.75,76.81,76.71,76.81,32575.0,60.1732,60.2203,60.1419,60.2203,32575.0
2016-12-12 14:15:00,76.8,76.81,76.69,76.72,39671.0,60.2124,60.2203,60.1262,60.1497,39671.0
2016-12-12 14:20:00,76.73,76.75,76.7,76.71,32588.0,60.1575,60.1732,60.134,60.1419,32588.0
2016-12-12 14:25:00,76.7,76.7,76.65,76.7,36174.0,60.134,60.134,60.0948,60.134,36174.0
2016-12-12 14:30:00,76.7,76.7,76.64,76.66,22444.0,60.134,60.134,60.087,60.1027,22444.0
2016-12-12 14:35:00,76.66,76.68,76.61,76.66,33375.0,60.1027,60.1183,60.0635,60.1027,33375.0
2016-12-12 14:40:00,76.65,76.69,76.65,76.67,31444.0,60.0948,60.1262,60.0948,60.1105,31444.0
2016-12-12 14:45:00,76.67,76.69,76.61,76.63,37070.0,60.1105,60.1262,60.0635,60.0791,37070.0
2016-12-12 14:50:00,76.63,76.63,76.52,76.52,42390.0,60.0791,60.0791,59.9929,59.9929,42390.0
2016-12-12 14:55:00,76.51,76.6,76.49,76.5,64602.0,59.9851,60.0556,59.9694,59.9772,64602.0
2016-12-12 15:00:00,76.51,76.54,76.39,76.53,78022.0,59.9851,60.0086,59.891,60.0007,78022.0
2016-12-12 15:05:00,76.53,76.57,76.5,76.55,27537.0,60.0007,60.0321,59.9772,60.0164,27537.0
2016-12-12 15:10:00,76.55,76.64,76.54,76.64,30469.0,60.0164,60.087,60.0086,60.087,30469.0
2016-12-12 15:15:00,76.63,76.64,76.59,76.63,33133.0,60.0791,60.087,60.0478,60.0791,33133.0
2016-12-12 15:20:00,76.64,76.67,76.61,76.64,41794.0,60.087,60.1105,60.0635,60.087,41794.0
2016-12-12 15:25:00,76.65,76.7,76.65,76.67,42388.0,60.0948,60.134,60.0948,60.1105,42388.0
2016-12-12 15:30:00,76.67,76.68,76.61,76.63,71043.0,60.1105,60.1183,60.0635,60.0791,71043.0
2016-12-12 15:35:00,76.64,76.69,76.6,76.67,70372.0,60.087,60.1262,60.0556,60.1105,70372.0
2016-12-12 15:40:00,76.67,76.73,76.65,76.66,66592.0,60.1105,60.1575,60.0948,60.1027,66592.0
2016-12-12 15:45:00,76.65,76.74,76.65,76.67,85638.0,60.0948,60.1654,60.0948,60.1105,85638.0
2016-12-12 15:50:00,76.68,76.75,76.68,76.74,93445.0,60.1183,60.1732,60.1183,60.1654,93445.0
2016-12-12 15:55:00,76.75,76.8,76.7,76.75,191082.0,60.1732,60.2124,60.134,60.1732,191082.0
2016-12-13 09:30:00,76.92,77.09,76.55,76.69,63590.0,60.3065,60.4398,60.0164,60.1262,63590.0
2016-12-13 09:35:00,76.7,76.84,76.51,76.53,61262.0,60.134,60.2438,59.9851,60.0007,61262.0
2016-12-13 09:40:00,76.52,76.76,76.49,76.64,55111.0,59.9929,60.1811,59.9694,60.087,55111.0
2016-12-13 09:45:00,76.63,76.73,76.58,76.58,86131.0,60.0791,60.1575,60.0399,60.0399,86131.0
2016-12-13 09:50:00,76.6,76.69,76.58,76.58,42355.0,60.0556,60.1262,60.0399,60.0399,42355.0
2016-12-13 09:55:00,76.58,76.74,76.55,76.72,56306.0,60.0399,60.1654,60.0164,60.1497,56306.0
2016-12-13 10:00:00,76.7,76.9,76.7,76.9,65155.0,60.134,60.2908,60.134,60.2908,65155.0
2016-12-13 10:05:00,76.89,76.91,76.77,76.9,41501.0,60.283,60.2987,60.1889,60.2908,41501.0
2016-12-13 10:10:00,76.9,77.19,76.88,77.15,101751.0,60.2908,60.5182,60.2751,60.4868,101751.0
2016-12-13 10:15:00,77.13,77.22,77.05,77.11,65824.0,60.4711,60.5417,60.4084,60.4555,65824.0
2016-12-13 10:20:00,77.11,77.23,77.1,77.17,41283.0,60.4555,60.5495,60.4476,60.5025,41283.0
2016-12-13 10:25:00,77.15,77.18,77.06,77.18,41001.0,60.4868,60.5103,60.4163,60.5103,41001.0
2016-12-13 10:30:00,77.17,77.2,76.92,76.99,61897.0,60.5025,60.526,60.3065,60.3614,61897.0
2016-12-13 10:35:00,76.99,77.01,76.92,76.97,48478.0,60.3614,60.3771,60.3065,60.3457,48478.0
2016-12-13 10:40:00,76.97,77.06,76.94,77.0,34642.0,60.3457,60.4163,60.3222,60.3692,34642.0
2016-12-13 10:45:00,77.0,77.06,76.97,77.06,52694.0,60.3692,60.4163,60.3457,60.4163,52694.0
2016-12-13 10:50:00,77.05,77.23,77.04,77.23,35875.0,60.4084,60.5495,60.4006,60.5495,35875.0
2016-12-13 10:55:00,77.22,77.33,77.2,77.3,71053.0,60.5417,60.6279,60.526,60.6044,71053.0
2016-12-13 11:00:00,77.3,77.46,77.27,77.46,72133.0,60.6044,60.7299,60.5809,60.7299,72133.0
2016-12-13 11:05:00,77.46,77.51,77.39,77.48,69426.0,60.7299,60.7691,60.675,60.7456,69426.0
2016-12-13 11:10:00,77.48,77.55,77.45,77.51,65260.0,60.7456,60.8004,60.722,60.7691,65260.0
2016-12-13 11:15:00,77.51,77.51,77.34,77.35,32076.0,60.7691,60.7691,60.6358,60.6436,32076.0
2016-12-13 11:20:00,77.35,77.59,77.34,77.51,48405.0,60.6436,60.8318,60.6358,60.7691,48405.0
2016-12-13 11:25:00,77.51,77.51,77.37,77.38,30274.0,60.7691,60.7691,60.6593,60.6672,30274.0
2016-12-13 11:30:00,77.37,77.56,77.35,77.55,57779.0,60.6593,60.8083,60.6436,60.8004,57779.0
2016-12-13 11:35:00,77.56,77.7,77.55,77.69,57607.0,60.8083,60.918,60.8004,60.9102,57607.0
2016-12-13 11:40:00,77.7,77.71,77.54,77.57,40545.0,60.918,60.9259,60.7926,60.8161,40545.0
2016-12-13 11:45:00,77.57,77.74,77.55,77.62,45737.0,60.8161,60.9494,60.8004,60.8553,45737.0
2016-12-13 11:50:00,77.61,77.74,77.6,77.72,31698.0,60.8475,60.9494,60.8396,60.9337,31698.0
2016-12-13 11:55:00,77.72,77.89,77.69,77.83,53879.0,60.9337,61.067,60.9102,61.02,53879.0
2016-12-13 12:00:00,77.83,77.99,77.79,77.91,59160.0,61.02,61.1454,60.9886,61.0827,59160.0
2016-12-13 12:05:00,77.9,77.95,77.82,77.9,42246.0,61.0748,61.114,61.0121,61.0748,42246.0
2016-12-13 12:10:00,77.89,77.89,77.78,77.89,29258.0,61.067,61.067,60.9808,61.067,29258.0
2016-12-13 12:15:00,77.87,77.88,77.75,77.76,30928.0,61.0513,61.0592,60.9572,60.9651,30928.0
2016-12-13 12:20:00,77.75,77.83,77.73,77.74,44657.0,60.9572,61.02,60.9416,60.9494,44657.0
2016-12-13 12:25:00,77.74,77.74,77.57,77.68,38710.0,60.9494,60.9494,60.8161,60.9024,38710.0
2016-12-13 12:30:00,77.68,77.71,77.63,77.71,19011.0,60.9024,60.9259,60.8632,60.9259,19011.0
2016-12-13 12:35:00,77.72,77.75,77.66,77.73,23278.0,60.9337,60.9572,60.8867,60.9416,23278.0
2016-12-13 12:40:00,77.73,77.76,77.66,77.66,46588.0,60.9416,60.9651,60.8867,60.8867,46588.0
2016-12-13 12:45:00,77.65,77.66,77.6,77.64,26706.0,60.8788,60.8867,60.8396,60.871,26706.0
2016-12-13 12:50:00,77.66,77.7,77.63,77.67,18869.0,60.8867,60.918,60.8632,60.8945,18869.0
2016-12-13 12:55:00,77.68,77.72,77.67,77.69,24716.0,60.9024,60.9337,60.8945,60.9102,24716.0
2016-12-13 13:00:00,77.68,77.84,77.67,77.84,33213.0,60.9024,61.0278,60.8945,61.0278,33213.0
2016-12-13 13:05:00,77.84,77.93,77.83,77.92,19641.0,61.0278,61.0984,61.02,61.0905,19641.0
2016-12-13 13:10:00,77.92,77.92,77.85,77.91,25252.0,61.0905,61.0905,61.0356,61.0827,25252.0
2016-12-13 13:15:00,77.91,77.99,77.89,77.98,35878.0,61.0827,61.1454,61.067,61.1376,35878.0
2016-12-13 13:20:00,77.99,78.06,77.98,77.99,84901.0,61.1454,61.2003,61.1376,61.1454,84901.0
2016-12-13 13:25:00,78.0,78.01,77.88,77.92,32555.0,61.1532,61.1611,61.0592,61.0905,32555.0
2016-12-13 13:30:00,77.92,77.98,77.91,77.95,24449.0,61.0905,61.1376,61.0827,61.114,24449.0
2016-12-13 13:35:00,77.95,78.01,77.92,77.96,35979.0,61.114,61.1611,61.0905,61.1219,35979.0
2016-12-13 13:40:00,77.96,77.99,77.92,77.92,36856.0,61.1219,61.1454,61.0905,61.0905,36856.0
2016-12-13 13:45:00,77.93,77.93,77.75,77.77,75636.0,61.0984,61.0984,60.9572,60.9729,75636.0
2016-12-13 13:50:00,77.77,77.86,77.77,77.84,23762.0,60.9729,61.0435,60.9729,61.0278,23762.0
2016-12-13 13:55:00,77.84,77.87,77.77,77.79,24884.0,61.0278,61.0513,60.9729,60.9886,24884.0
2016-12-13 14:00:00,77.8,77.93,77.79,77.88,40515.0,60.9964,61.0984,60.9886,61.0592,40515.0
2016-12-13 14:05:00,77.89,77.92,77.83,77.86,26059.0,61.067,61.0905,61.02,61.0435,26059.0
2016-12-13 14:10:00,77.84,77.86,77.74,77.8,48355.0,61.0278,61.0435,60.9494,60.9964,48355.0
2016-12-13 14:15:00,77.79,77.83,77.74,77.8,28781.0,60.9886,61.02,60.9494,60.9964,28781.0
2016-12-13 14:20:00,77.79,77.9,77.77,77.87,27385.0,60.9886,61.0748,60.9729,61.0513,27385.0
2016-12-13 14:25:00,77.87,77.88,77.81,77.82,28821.0,61.0513,61.0592,61.0043,61.0121,28821.0
2016-12-13 14:30:00,77.81,77.83,77.74,77.77,29664.0,61.0043,61.02,60.9494,60.9729,29664.0
2016-12-13 14:35:00,77.76,77.77,77.71,77.75,28202.0,60.9651,60.9729,60.9259,60.9572,28202.0
2016-12-13 14:40:00,77.75,77.77,77.72,77.73,58223.0,60.9572,60.9729,60.9337,60.9416,58223.0
2016-12-13 14:45:00,77.73,77.78,77.73,77.78,35434.0,60.9416,60.9808,60.9416,60.9808,35434.0
2016-12-13 14:50:00,77.78,77.88,77.77,77.86,29056.0,60.9808,61.0592,60.9729,61.0435,29056.0
2016-12-13 14:55:00,77.86,77.87,77.77,77.77,29476.0,61.0435,61.0513,60.9729,60.9729,29476.0
2016-12-13 15:00:00,77.78,77.79,77.73,77.77,24526.0,60.9808,60.9886,60.9416,60.9729,24526.0
2016-12-13 15:05:00,77.77,77.79,77.7,77.73,27086.0,60.9729,60.9886,60.918,60.9416,27086.0
2016-12-13 15:10:00,77.73,77.74,77.6,77.6,31728.0,60.9416,60.9494,60.8396,60.8396,31728.0
2016-12-13 15:15:00,77.59,77.67,77.59,77.64,27091.0,60.8318,60.8945,60.8318,60.871,27091.0
2016-12-13 15:20:00,77.64,77.65,77.61,77.63,26300.0,60.871,60.8788,60.8475,60.8632,26300.0
2016-12-13 15:25:00,77.64,77.69,77.63,77.68,39613.0,60.871,60.9102,60.8632,60.9024,39613.0
2016-12-13 15:30:00,77.68,77.74,77.66,77.74,58032.0,60.9024,60.9494,60.8867,60.9494,58032.0
2016-12-13 15:35:00,77.73,77.79,77.72,77.73,68129.0,60.9416,60.9886,60.9337,60.9416,68129.0
2016-12-13 15:40:00,77.73,77.81,77.73,77.81,85904.0,60.9416,61.0043,60.9416,61.0043,85904.0
2016-12-13 15:45:00,77.81,77.82,77.74,77.77,91169.0,61.0043,61.0121,60.9494,60.9729,91169.0
2016-12-13 15:50:00,77.77,77.77,77.64,77.67,111606.0,60.9729,60.9729,60.871,60.8945,111606.0
2016-12-13 15:55:00,77.67,77.7,77.66,77.68,169331.0,60.8945,60.918,60.8867,60.9024,169331.0
2016-12-14 09:30:00,77.45,77.6,77.4,77.5,120709.0,60.722,60.8396,60.6828,60.7612,120709.0
2016-12-14 09:35:00,77.5,77.5,77.09,77.37,42968.0,60.7612,60.7612,60.4398,60.6593,42968.0
2016-12-14 09:40:00,77.41,77.5,77.21,77.24,41455.0,60.6907,60.7612,60.5339,60.5574,41455.0
2016-12-14 09:45:00,77.21,77.47,77.19,77.4,28697.0,60.5339,60.7377,60.5182,60.6828,28697.0
2016-12-14 09:50:00,77.38,77.48,77.34,77.48,28366.0,60.6672,60.7456,60.6358,60.7456,28366.0
2016-12-14 09:55:00,77.48,77.58,77.38,77.56,19195.0,60.7456,60.824,60.6672,60.8083,19195.0
2016-12-14 10:00:00,77.58,77.61,77.49,77.51,40452.0,60.824,60.8475,60.7534,60.7691,40452.0
2016-12-14 10:05:00,77.5,77.66,77.5,77.58,103962.0,60.7612,60.8867,60.7612,60.824,103962.0
2016-12-14 10:10:00,77.58,77.73,77.57,77.7,86402.0,60.824,60.9416,60.8161,60.918,86402.0
2016-12-14 10:15:00,77.7,77.81,77.64,77.77,101137.0,60.918,61.0043,60.871,60.9729,101137.0
2016-12-14 10:20:00,77.77,77.85,77.71,77.81,31371.0,60.9729,61.0356,60.9259,61.0043,31371.0
2016-12-14 10:25:00,77.78,77.79,77.63,77.63,31479.0,60.9808,60.9886,60.8632,60.8632,31479.0
2016-12-14 10:30:00,77.64,77.69,77.52,77.54,46511.0,60.871,60.9102,60.7769,60.7926,46511.0
2016-12-14 10:35:00,77.54,77.58,77.48,77.49,19146.0,60.7926,60.824,60.7456,60.7534,19146.0
2016-12-14 10:40:00,77.5,77.52,77.39,77.42,26169.0,60.7612,60.7769,60.675,60.6985,26169.0
2016-12-14 10:45:00,77.42,77.47,77.4,77.42,17473.0,60.6985,60.7377,60.6828,60.6985,17473.0
2016-12-14 10:50:00,77.41,77.44,77.35,77.44,23524.0,60.6907,60.7142,60.6436,60.7142,23524.0
2016-12-14 10:55:00,77.45,77.47,77.39,77.44,21890.0,60.722,60.7377,60.675,60.7142,21890.0
2016-12-14 11:00:00,77.46,77.47,77.36,77.37,19920.0,60.7299,60.7377,60.6515,60.6593,19920.0
2016-12-14 11:05:00,77.38,77.39,77.24,77.27,30564.0,60.6672,60.675,60.5574,60.5809,30564.0
2016-12-14 11:10:00,77.26,77.29,77.21,77.21,24198.0,60.5731,60.5966,60.5339,60.5339,24198.0
2016-12-14 11:15:00,77.21,77.31,77.21,77.27,14243.0,60.5339,60.6123,60.5339,60.5809,14243.0
2016-12-14 11:20:00,77.27,77.41,77.26,77.38,20245.0,60.5809,60.6907,60.5731,60.6672,20245.0
2016-12-14 11:25:00,77.37,77.53,77.36,77.5,26733.0,60.6593,60.7848,60.6515,60.7612,26733.0
2016-12-14 11:30:00,77.5,77.5,77.41,77.42,23750.0,60.7612,60.7612,60.6907,60.6985,23750.0
2016-12-14 11:35:00,77.43,77.44,77.37,77.42,29053.0,60.7064,60.7142,60.6593,60.6985,29053.0
2016-12-14 11:40:00,77.41,77.55,77.41,77.51,82250.0,60.6907,60.8004,60.6907,60.7691,82250.0
2016-12-14 11:45:00,77.51,77.56,77.5,77.54,28017.0,60.7691,60.8083,60.7612,60.7926,28017.0
2016-12-14 11:50:00,77.54,77.54,77.38,77.38,35447.0,60.7926,60.7926,60.6672,60.6672,35447.0
2016-12-14 11:55:00,77.38,77.48,77.31,77.34,42629.0,60.6672,60.7456,60.6123,60.6358,42629.0
2016-12-14 12:00:00,77.34,77.34,77.24,77.28,10016.0,60.6358,60.6358,60.5574,60.5887,10016.0
2016-12-14 12:05:00,77.28,77.3,77.23,77.28,14709.0,60.5887,60.6044,60.5495,60.5887,14709.0
2016-12-14 12:10:00,77.29,77.42,77.29,77.41,10186.0,60.5966,60.6985,60.5966,60.6907,10186.0
2016-12-14 12:15:00,77.42,77.5,77.42,77.47,13021.0,60.6985,60.7612,60.6985,60.7377,13021.0
2016-12-14 12:20:00,77.46,77.49,77.4,77.48,21002.0,60.7299,60.7534,60.6828,60.7456,21002.0
2016-12-14 12:25:00,77.49,77.59,77.46,77.56,14734.0,60.7534,60.8318,60.7299,60.8083,14734.0
2016-12-14 12:30:00,77.56,77.58,77.53,77.55,13019.0,60.8083,60.824,60.7848,60.8004,13019.0
2016-12-14 12:35:00,77.55,77.57,77.47,77.54,55496.0,60.8004,60.8161,60.7377,60.7926,55496.0
2016-12-14 12:40:00,77.55,77.55,77.51,77.52,128714.0,60.8004,60.8004,60.7691,60.7769,128714.0
2016-12-14 12:45:00,77.53,77.53,77.39,77.45,29571.0,60.7848,60.7848,60.675,60.722,29571.0
2016-12-14 12:50:00,77.46,77.48,77.41,77.42,23023.0,60.7299,60.7456,60.6907,60.6985,23023.0
2016-12-14 12:55:00,77.43,77.45,77.31,77.32,30282.0,60.7064,60.722,60.6123,60.6201,30282.0
2016-12-14 13:00:00,77.32,77.39,77.32,77.33,18007.0,60.6201,60.675,60.6201,60.6279,18007.0
2016-12-14 13:05:00,77.34,77.37,77.27,77.27,27650.0,60.6358,60.6593,60.5809,60.5809,27650.0
2016-12-14 13:10:00,77.28,77.33,77.24,77.24,18598.0,60.5887,60.6279,60.5574,60.5574,18598.0
2016-12-14 13:15:00,77.25,77.25,77.17,77.23,36201.0,60.5652,60.5652,60.5025,60.5495,36201.0
2016-12-14 13:20:00,77.23,77.33,77.23,77.33,18322.0,60.5495,60.6279,60.5495,60.6279,18322.0
2016-12-14 13:25:00,77.32,77.32,77.24,77.25,14517.0,60.6201,60.6201,60.5574,60.5652,14517.0
2016-12-14 13:30:00,77.25,77.35,77.25,77.33,41108.0,60.5652,60.6436,60.5652,60.6279,41108.0
2016-12-14 13:35:00,77.33,77.36,77.32,77.33,12526.0,60.6279,60.6515,60.6201,60.6279,12526.0
2016-12-14 13:40:00,77.32,77.38,77.31,77.37,10997.0,60.6201,60.6672,60.6123,60.6593,10997.0
2016-12-14 13:45:00,77.37,77.42,77.32,77.41,9357.0,60.6593,60.6985,60.6201,60.6907,9357.0
2016-12-14 13:50:00,77.42,77.42,77.33,77.37,24700.0,60.6985,60.6985,60.6279,60.6593,24700.0
2016-12-14 13:55:00,77.35,77.41,77.26,77.29,26470.0,60.6436,60.6907,60.5731,60.5966,26470.0
2016-12-14 14:00:00,77.33,77.51,77.2,77.45,35608.0,60.6279,60.7691,60.526,60.722,35608.0
2016-12-14 14:05:00,77.43,77.51,77.27,77.43,28726.0,60.7064,60.7691,60.5809,60.7064,28726.0
2016-12-14 14:10:00,77.44,77.46,77.04,77.06,55472.0,60.7142,60.7299,60.4006,60.4163,55472.0
2016-12-14 14:15:00,77.04,77.21,77.03,77.19,17386.0,60.4006,60.5339,60.3927,60.5182,17386.0
2016-12-14 14:20:00,77.22,77.25,77.1,77.12,15941.0,60.5417,60.5652,60.4476,60.4633,15941.0
2016-12-14 14:25:00,77.11,77.11,77.03,77.08,83567.0,60.4555,60.4555,60.3927,60.4319,83567.0
2016-12-14 14:30:00,77.08,77.16,77.04,77.09,42993.0,60.4319,60.4947,60.4006,60.4398,42993.0
2016-12-14 14:35:00,77.08,77.11,77.04,77.09,38211.0,60.4319,60.4555,60.4006,60.4398,38211.0
2016-12-14 14:40:00,77.1,77.16,77.04,77.1,32366.0,60.4476,60.4947,60.4006,60.4476,32366.0
2016-12-14 14:45:00,77.1,77.17,77.07,77.11,35831.0,60.4476,60.5025,60.4241,60.4555,35831.0
2016-12-14 14:50:00,77.11,77.13,77.04,77.04,23940.0,60.4555,60.4711,60.4006,60.4006,23940.0
2016-12-14 14:55:00,77.04,77.11,77.03,77.05,44023.0,60.4006,60.4555,60.3927,60.4084,44023.0
2016-12-14 15:00:00,77.05,77.15,77.03,77.09,31375.0,60.4084,60.4868,60.3927,60.4398,31375.0
2016-12-14 15:05:00,77.09,77.12,76.95,76.96,67128.0,60.4398,60.4633,60.33,60.3379,67128.0
2016-12-14 15:10:00,76.96,76.97,76.9,76.95,52846.0,60.3379,60.3457,60.2908,60.33,52846.0
2016-12-14 15:15:00,76.93,76.97,76.85,76.97,48447.0,60.3143,60.3457,60.2516,60.3457,48447.0
2016-12-14 15:20:00,76.97,77.05,76.95,76.97,40721.0,60.3457,60.4084,60.33,60.3457,40721.0
2016-12-14 15:25:00,76.97,77.07,76.96,77.06,30978.0,60.3457,60.4241,60.3379,60.4163,30978.0
2016-12-14 15:30:00,77.07,77.35,77.06,77.35,50786.0,60.4241,60.6436,60.4163,60.6436,50786.0
2016-12-14 15:35:00,77.34,77.49,77.3,77.41,69574.0,60.6358,60.7534,60.6044,60.6907,69574.0
2016-12-14 15:40:00,77.42,77.45,77.22,77.31,66710.0,60.6985,60.722,60.5417,60.6123,66710.0
2016-12-14 15:45:00,77.31,77.38,77.29,77.32,94064.0,60.6123,60.6672,60.5966,60.6201,94064.0
2016-12-14 15:50:00,77.3,77.3,77.08,77.19,126943.0,60.6044,60.6044,60.4319,60.5182,126943.0
2016-12-14 15:55:00,77.2,77.23,77.08,77.19,248655.0,60.526,60.5495,60.4319,60.5182,248655.0
2016-12-15 09:30:00,77.14,77.46,77.07,77.41,69359.0,60.479,60.7299,60.4241,60.6907,69359.0
2016-12-15 09:35:00,77.41,77.48,77.24,77.24,40376.0,60.6907,60.7456,60.5574,60.5574,40376.0
2016-12-15 09:40:00,77.25,77.43,77.15,77.19,20977.0,60.5652,60.7064,60.4868,60.5182,20977.0
2016-12-15 09:45:00,77.22,77.31,77.08,77.12,28233.0,60.5417,60.6123,60.4319,60.4633,28233.0
2016-12-15 09:50:00,77.11,77.47,77.11,77.37,33331.0,60.4555,60.7377,60.4555,60.6593,33331.0
2016-12-15 09:55:00,77.37,77.49,77.28,77.45,22823.0,60.6593,60.7534,60.5887,60.722,22823.0
2016-12-15 10:00:00,77.46,77.53,77.42,77.47,22458.0,60.7299,60.7848,60.6985,60.7377,22458.0
2016-12-15 10:05:00,77.47,77.66,77.42,77.42,51778.0,60.7377,60.8867,60.6985,60.6985,51778.0
2016-12-15 10:10:00,77.46,77.54,77.39,77.53,39137.0,60.7299,60.7926,60.675,60.7848,39137.0
2016-12-15 10:15:00,77.53,77.57,77.4,77.43,44564.0,60.7848,60.8161,60.6828,60.7064,44564.0
2016-12-15 10:20:00,77.42,77.58,77.41,77.57,32918.0,60.6985,60.824,60.6907,60.8161,32918.0
2016-12-15 10:25:00,77.57,77.59,77.37,77.38,32882.0,60.8161,60.8318,60.6593,60.6672,32882.0
2016-12-15 10:30:00,77.38,77.48,77.37,77.42,42301.0,60.6672,60.7456,60.6593,60.6985,42301.0
2016-12-15 10:35:00,77.42,77.57,77.41,77.57,34991.0,60.6985,60.8161,60.6907,60.8161,34991.0
2016-12-15 10:40:00,77.56,77.56,77.34,77.45,39680.0,60.8083,60.8083,60.6358,60.722,39680.0
2016-12-15 10:45:00,77.45,77.46,77.3,77.35,70979.0,60.722,60.7299,60.6044,60.6436,70979.0
2016-12-15 10:50:00,77.34,77.36,77.27,77.32,105386.0,60.6358,60.6515,60.5809,60.6201,105386.0
2016-12-15 10:55:00,77.33,77.42,77.27,77.3,41374.0,60.6279,60.6985,60.5809,60.6044,41374.0
2016-12-15 11:00:00,77.32,77.53,77.32,77.52,45593.0,60.6201,60.7848,60.6201,60.7769,45593.0
2016-12-15 11:05:00,77.52,77.68,77.51,77.63,20496.0,60.7769,60.9024,60.7691,60.8632,20496.0
2016-12-15 11:10:00,77.64,77.66,77.58,77.63,19736.0,60.871,60.8867,60.824,60.8632,19736.0
2016-12-15 11:15:00,77.64,77.69,77.62,77.66,21681.0,60.871,60.9102,60.8553,60.8867,21681.0
2016-12-15 11:20:00,77.65,77.7,77.62,77.63,22372.0,60.8788,60.918,60.8553,60.8632,22372.0
2016-12-15 11:25:00,77.64,77.65,77.55,77.59,32258.0,60.871,60.8788,60.8004,60.8318,32258.0
2016-12-15 11:30:00,77.59,77.6,77.53,77.54,47293.0,60.8318,60.8396,60.7848,60.7926,47293.0
2016-12-15 11:35:00,77.54,77.54,77.42,77.48,18494.0,60.7926,60.7926,60.6985,60.7456,18494.0
2016-12-15 11:40:00,77.49,77.54,77.49,77.51,24301.0,60.7534,60.7926,60.7534,60.7691,24301.0
2016-12-15 11:45:00,77.51,77.58,77.46,77.51,20451.0,60.7691,60.824,60.7299,60.7691,20451.0
2016-12-15 11:50:00,77.51,77.51,77.43,77.48,19296.0,60.7691,60.7691,60.7064,60.7456,19296.0
2016-12-15 11:55:00,77.48,77.49,77.43,77.46,21583.0,60.7456,60.7534,60.7064,60.7299,21583.0
2016-12-15 12:00:00,77.46,77.51,77.44,77.48,25158.0,60.7299,60.7691,60.7142,60.7456,25158.0
2016-12-15 12:05:00,77.48,77.53,77.43,77.53,22762.0,60.7456,60.7848,60.7064,60.7848,22762.0
2016-12-15 12:10:00,77.53,77.58,77.52,77.55,30885.0,60.7848,60.824,60.7769,60.8004,30885.0
2016-12-15 12:15:00,77.56,77.61,77.53,77.58,24594.0,60.8083,60.8475,60.7848,60.824,24594.0
2016-12-15 12:20:00,77.58,77.58,77.47,77.52,25336.0,60.824,60.824,60.7377,60.7769,25336.0
2016-12-15 12:25:00,77.53,77.53,77.48,77.52,111181.0,60.7848,60.7848,60.7456,60.7769,111181.0
2016-12-15 12:30:00,77.51,77.53,77.35,77.35,48674.0,60.7691,60.7848,60.6436,60.6436,48674.0
2016-12-15 12:35:00,77.35,77.38,77.35,77.36,35662.0,60.6436,60.6672,60.6436,60.6515,35662.0
2016-12-15 12:40:00,77.36,77.39,77.2,77.23,37627.0,60.6515,60.675,60.526,60.5495,37627.0
2016-12-15 12:45:00,77.23,77.24,77.11,77.13,30547.0,60.5495,60.5574,60.4555,60.4711,30547.0
2016-12-15 12:50:00,77.12,77.14,76.99,77.04,43129.0,60.4633,60.479,60.3614,60.4006,43129.0
2016-12-15 12:55:00,77.02,77.11,77.0,77.05,34196.0,60.3849,60.4555,60.3692,60.4084,34196.0
2016-12-15 13:00:00,77.05,77.09,77.02,77.02,33904.0,60.4084,60.4398,60.3849,60.3849,33904.0
2016-12-15 13:05:00,77.02,77.09,77.0,77.01,33663.0,60.3849,60.4398,60.3692,60.3771,33663.0
2016-12-15 13:10:00,77.01,77.01,76.93,76.98,41736.0,60.3771,60.3771,60.3143,60.3535,41736.0
2016-12-15 13:15:00,76.99,76.99,76.86,76.92,32135.0,60.3614,60.3614,60.2595,60.3065,32135.0
2016-12-15 13:20:00,76.92,76.97,76.91,76.93,49813.0,60.3065,60.3457,60.2987,60.3143,49813.0
2016-12-15 13:25:00,76.94,76.95,76.88,76.92,22927.0,60.3222,60.33,60.2751,60.3065,22927.0
2016-12-15 13:30:00,76.91,77.0,76.86,76.98,34934.0,60.2987,60.3692,60.2595,60.3535,34934.0
2016-12-15 13:35:00,76.98,77.0,76.85,76.98,88560.0,60.3535,60.3692,60.2516,60.3535,88560.0
2016-12-15 13:40:00,76.98,77.05,76.95,76.99,38022.0,60.3535,60.4084,60.33,60.3614,38022.0
2016-12-15 13:45:00,76.99,77.01,76.92,76.92,45414.0,60.3614,60.3771,60.3065,60.3065,45414.0
2016-12-15 13:50:00,76.93,76.95,76.79,76.86,17637.0,60.3143,60.33,60.2046,60.2595,17637.0
2016-12-15 13:55:00,76.84,76.91,76.83,76.87,14526.0,60.2438,60.2987,60.2359,60.2673,14526.0
2016-12-15 14:00:00,76.88,76.88,76.81,76.87,16577.0,60.2751,60.2751,60.2203,60.2673,16577.0
2016-12-15 14:05:00,76.86,76.91,76.85,76.89,17681.0,60.2595,60.2987,60.2516,60.283,17681.0
2016-12-15 14:10:00,76.89,76.9,76.8,76.89,54669.0,60.283,60.2908,60.2124,60.283,54669.0
2016-12-15 14:15:00,76.88,76.89,76.83,76.87,20109.0,60.2751,60.283,60.2359,60.2673,20109.0
2016-12-15 14:20:00,76.87,76.9,76.83,76.87,18474.0,60.2673,60.2908,60.2359,60.2673,18474.0
2016-12-15 14:25:00,76.88,76.96,76.85,76.95,27884.0,60.2751,60.3379,60.2516,60.33,27884.0
2016-12-15 14:30:00,76.95,76.98,76.9,76.95,27923.0,60.33,60.3535,60.2908,60.33,27923.0
2016-12-15 14:35:00,76.95,77.0,76.9,76.99,31943.0,60.33,60.3692,60.2908,60.3614,31943.0
2016-12-15 14:40:00,76.99,77.04,76.96,76.96,26542.0,60.3614,60.4006,60.3379,60.3379,26542.0
2016-12-15 14:45:00,76.96,77.01,76.94,76.96,25384.0,60.3379,60.3771,60.3222,60.3379,25384.0
2016-12-15 14:50:00,76.96,77.02,76.94,76.95,27291.0,60.3379,60.3849,60.3222,60.33,27291.0
2016-12-15 14:55:00,76.95,77.07,76.93,77.04,23238.0,60.33,60.4241,60.3143,60.4006,23238.0
2016-12-15 15:00:00,77.04,77.05,77.0,77.03,30648.0,60.4006,60.4084,60.3692,60.3927,30648.0
2016-12-15 15:05:00,77.03,77.04,76.96,76.98,28354.0,60.3927,60.4006,60.3379,60.3535,28354.0
2016-12-15 15:10:00,76.98,76.99,76.92,76.96,30408.0,60.3535,60.3614,60.3065,60.3379,30408.0
2016-12-15 15:15:00,76.95,77.02,76.95,77.0,25293.0,60.33,60.3849,60.33,60.3692,25293.0
2016-12-15 15:20:00,77.0,77.05,76.99,77.01,33422.0,60.3692,60.4084,60.3614,60.3771,33422.0
2016-12-15 15:25:00,77.01,77.05,76.99,76.99,32520.0,60.3771,60.4084,60.3614,60.3614,32520.0
2016-12-15 15:30:00,76.99,77.05,76.97,76.97,45803.0,60.3614,60.4084,60.3457,60.3457,45803.0
2016-12-15 15:35:00,76.97,77.0,76.95,76.98,43593.0,60.3457,60.3692,60.33,60.3535,43593.0
2016-12-15 15:40:00,76.97,77.01,76.95,76.98,63394.0,60.3457,60.3771,60.33,60.3535,63394.0
2016-12-15 15:45:00,76.98,77.01,76.86,76.87,122841.0,60.3535,60.3771,60.2595,60.2673,122841.0
2016-12-15 15:50:00,76.87,76.93,76.86,76.92,104887.0,60.2673,60.3143,60.2595,60.3065,104887.0
2016-12-15 15:55:00,76.92,77.01,76.9,76.97,237880.0,60.3065,60.3771,60.2908,60.3457,237880.0
2016-12-16 09:30:00,77.04,77.68,77.04,77.43,627660.0,60.4006,60.9024,60.4006,60.7064,627660.0
2016-12-16 09:35:00,77.43,77.99,77.42,77.75,119036.0,60.7064,61.1454,60.6985,60.9572,119036.0
2016-12-16 09:40:00,77.75,78.37,77.72,77.75,224216.0,60.9572,61.4433,60.9337,60.9572,224216.0
2016-12-16 09:45:00,77.76,78.31,77.72,77.75,101959.0,60.9651,61.3963,60.9337,60.9572,101959.0
2016-12-16 09:50:00,77.75,78.02,77.73,77.81,58984.0,60.9572,61.1689,60.9416,61.0043,58984.0
2016-12-16 09:55:00,77.83,77.83,77.6,77.69,45536.0,61.02,61.02,60.8396,60.9102,45536.0
2016-12-16 10:00:00,77.69,77.83,77.68,77.77,48619.0,60.9102,61.02,60.9024,60.9729,48619.0
2016-12-16 10:05:00,77.77,77.94,77.77,77.8,56611.0,60.9729,61.1062,60.9729,60.9964,56611.0
2016-12-16 10:10:00,77.78,77.87,77.7,77.72,88975.0,60.9808,61.0513,60.918,60.9337,88975.0
2016-12-16 10:15:00,77.73,77.87,77.72,77.79,45194.0,60.9416,61.0513,60.9337,60.9886,45194.0
2016-12-16 10:20:00,77.77,77.84,77.75,77.78,35000.0,60.9729,61.0278,60.9572,60.9808,35000.0
2016-12-16 10:25:00,77.77,77.78,77.73,77.75,75839.0,60.9729,60.9808,60.9416,60.9572,75839.0
2016-12-16 10:30:00,77.75,77.76,77.52,77.54,33424.0,60.9572,60.9651,60.7769,60.7926,33424.0
2016-12-16 10:35:00,77.56,77.68,77.53,77.68,70372.0,60.8083,60.9024,60.7848,60.9024,70372.0
2016-12-16 10:40:00,77.69,77.77,77.67,77.75,66051.0,60.9102,60.9729,60.8945,60.9572,66051.0
2016-12-16 10:45:00,77.76,77.92,77.66,77.68,104397.0,60.9651,61.0905,60.8867,60.9024,104397.0
2016-12-16 10:50:00,77.66,77.81,77.65,77.74,120034.0,60.8867,61.0043,60.8788,60.9494,120034.0
2016-12-16 10:55:00,77.73,77.77,77.72,77.73,41883.0,60.9416,60.9729,60.9337,60.9416,41883.0
2016-12-16 11:00:00,77.73,77.79,77.7,77.71,70167.0,60.9416,60.9886,60.918,60.9259,70167.0
2016-12-16 11:05:00,77.71,77.86,77.71,77.79,136679.0,60.9259,61.0435,60.9259,60.9886,136679.0
2016-12-16 11:10:00,77.78,77.82,77.72,77.74,65105.0,60.9808,61.0121,60.9337,60.9494,65105.0
2016-12-16 11:15:00,77.74,77.79,77.71,77.73,26905.0,60.9494,60.9886,60.9259,60.9416,26905.0
2016-12-16 11:20:00,77.73,77.81,77.67,77.7,198603.0,60.9416,61.0043,60.8945,60.918,198603.0
2016-12-16 11:25:00,77.71,77.78,77.68,77.71,130037.0,60.9259,60.9808,60.9024,60.9259,130037.0
2016-12-16 11:30:00,77.72,77.78,77.67,77.73,58142.0,60.9337,60.9808,60.8945,60.9416,58142.0
2016-12-16 11:35:00,77.71,77.75,77.68,77.7,29023.0,60.9259,60.9572,60.9024,60.918,29023.0
2016-12-16 11:40:00,77.7,77.77,77.69,77.74,70667.0,60.918,60.9729,60.9102,60.9494,70667.0
2016-12-16 11:45:00,77.74,77.78,77.73,77.78,38144.0,60.9494,60.9808,60.9416,60.9808,38144.0
2016-12-16 11:50:00,77.77,77.8,77.76,77.79,25164.0,60.9729,60.9964,60.9651,60.9886,25164.0
2016-12-16 11:55:00,77.78,77.81,77.76,77.77,47283.0,60.9808,61.0043,60.9651,60.9729,47283.0
2016-12-16 12:00:00,77.77,77.81,77.76,77.79,110858.0,60.9729,61.0043,60.9651,60.9886,110858.0
2016-12-16 12:05:00,77.79,77.81,77.69,77.71,59544.0,60.9886,61.0043,60.9102,60.9259,59544.0
2016-12-16 12:10:00,77.71,77.75,77.61,77.63,49005.0,60.9259,60.9572,60.8475,60.8632,49005.0
2016-12-16 12:15:00,77.63,77.69,77.53,77.55,22425.0,60.8632,60.9102,60.7848,60.8004,22425.0
2016-12-16 12:20:00,77.56,77.61,77.55,77.58,27628.0,60.8083,60.8475,60.8004,60.824,27628.0
2016-12-16 12:25:00,77.56,77.58,77.47,77.48,21167.0,60.8083,60.824,60.7377,60.7456,21167.0
2016-12-16 12:30:00,77.48,77.49,77.32,77.33,37998.0,60.7456,60.7534,60.6201,60.6279,37998.0
2016-12-16 12:35:00,77.34,77.35,77.23,77.28,58526.0,60.6358,60.6436,60.5495,60.5887,58526.0
2016-12-16 12:40:00,77.28,77.32,77.24,77.27,27152.0,60.5887,60.6201,60.5574,60.5809,27152.0
2016-12-16 12:45:00,77.26,77.29,77.21,77.28,91737.0,60.5731,60.5966,60.5339,60.5887,91737.0
2016-12-16 12:50:00,77.28,77.31,77.19,77.2,51211.0,60.5887,60.6123,60.5182,60.526,51211.0
2016-12-16 12:55:00,77.2,77.26,77.14,77.17,13047.0,60.526,60.5731,60.479,60.5025,13047.0
2016-12-16 13:00:00,77.16,77.16,77.07,77.13,19471.0,60.4947,60.4947,60.4241,60.4711,19471.0
2016-12-16 13:05:00,77.14,77.17,77.09,77.16,16578.0,60.479,60.5025,60.4398,60.4947,16578.0
2016-12-16 13:10:00,77.15,77.16,77.0,77.03,19701.0,60.4868,60.4947,60.3692,60.3927,19701.0
2016-12-16 13:15:00,77.02,77.03,76.96,77.02,40155.0,60.3849,60.3927,60.3379,60.3849,40155.0
2016-12-16 13:20:00,77.03,77.04,76.93,76.95,34401.0,60.3927,60.4006,60.3143,60.33,34401.0
2016-12-16 13:25:00,76.94,76.96,76.89,76.91,21548.0,60.3222,60.3379,60.283,60.2987,21548.0
2016-12-16 13:30:00,76.91,76.94,76.85,76.94,34803.0,60.2987,60.3222,60.2516,60.3222,34803.0
2016-12-16 13:35:00,76.94,76.96,76.91,76.93,81822.0,60.3222,60.3379,60.2987,60.3143,81822.0
2016-12-16 13:40:00,76.93,76.93,76.85,76.85,27889.0,60.3143,60.3143,60.2516,60.2516,27889.0
2016-12-16 13:45:00,76.86,76.86,76.79,76.8,29395.0,60.2595,60.2595,60.2046,60.2124,29395.0
2016-12-16 13:50:00,76.8,76.94,76.76,76.87,70002.0,60.2124,60.3222,60.1811,60.2673,70002.0
2016-12-16 13:55:00,76.86,76.92,76.75,76.76,55419.0,60.2595,60.3065,60.1732,60.1811,55419.0
2016-12-16 14:00:00,76.75,76.76,76.5,76.51,143708.0,60.1732,60.1811,59.9772,59.9851,143708.0
2016-12-16 14:05:00,76.52,76.63,76.47,76.6,65782.0,59.9929,60.0791,59.9537,60.0556,65782.0
2016-12-16 14:10:00,76.59,76.63,76.55,76.56,59183.0,60.0478,60.0791,60.0164,60.0243,59183.0
2016-12-16 14:15:00,76.56,76.56,76.49,76.51,80985.0,60.0243,60.0243,59.9694,59.9851,80985.0
2016-12-16 14:20:00,76.51,76.61,76.47,76.6,128181.0,59.9851,60.0635,59.9537,60.0556,128181.0
2016-12-16 14:25:00,76.6,76.6,76.49,76.53,59771.0,60.0556,60.0556,59.9694,60.0007,59771.0
2016-12-16 14:30:00,76.52,76.66,76.49,76.63,47063.0,59.9929,60.1027,59.9694,60.0791,47063.0
2016-12-16 14:35:00,76.63,76.69,76.63,76.65,30722.0,60.0791,60.1262,60.0791,60.0948,30722.0
2016-12-16 14:40:00,76.64,76.64,76.57,76.57,26399.0,60.087,60.087,60.0321,60.0321,26399.0
2016-12-16 14:45:00,76.56,76.64,76.55,76.64,18716.0,60.0243,60.087,60.0164,60.087,18716.0
2016-12-16 14:50:00,76.64,76.72,76.63,76.65,23419.0,60.087,60.1497,60.0791,60.0948,23419.0
2016-12-16 14:55:00,76.66,76.7,76.62,76.68,22992.0,60.1027,60.134,60.0713,60.1183,22992.0
2016-12-16 15:00:00,76.67,76.73,76.64,76.64,29327.0,60.1105,60.1575,60.087,60.087,29327.0
2016-12-16 15:05:00,76.64,76.71,76.59,76.63,40907.0,60.087,60.1419,60.0478,60.0791,40907.0
2016-12-16 15:10:00,76.63,76.66,76.59,76.62,40320.0,60.0791,60.1027,60.0478,60.0713,40320.0
2016-12-16 15:15:00,76.62,76.66,76.59,76.64,51746.0,60.0713,60.1027,60.0478,60.087,51746.0
2016-12-16 15:20:00,76.65,76.65,76.61,76.62,47672.0,60.0948,60.0948,60.0635,60.0713,47672.0
2016-12-16 15:25:00,76.61,76.67,76.57,76.61,37264.0,60.0635,60.1105,60.0321,60.0635,37264.0
2016-12-16 15:30:00,76.61,76.72,76.59,76.67,51595.0,60.0635,60.1497,60.0478,60.1105,51595.0
2016-12-16 15:35:00,76.67,76.7,76.64,76.66,44431.0,60.1105,60.134,60.087,60.1027,44431.0
2016-12-16 15:40:00,76.66,76.68,76.59,76.65,59704.0,60.1027,60.1183,60.0478,60.0948,59704.0
2016-12-16 15:45:00,76.65,76.71,76.64,76.7,117647.0,60.0948,60.1419,60.087,60.134,117647.0
2016-12-16 15:50:00,76.71,76.78,76.71,76.73,102925.0,60.1419,60.1967,60.1419,60.1575,102925.0
2016-12-16 15:55:00,76.74,76.79,76.68,76.76,217520.0,60.1654,60.2046,60.1183,60.1811,217520.0
2016-12-19 09:30:00,76.58,76.88,76.52,76.62,94079.0,60.0399,60.2751,59.9929,60.0713,94079.0
2016-12-19 09:35:00,76.63,76.98,76.62,76.92,24984.0,60.0791,60.3535,60.0713,60.3065,24984.0
2016-12-19 09:40:00,76.95,77.17,76.92,77.13,29498.0,60.33,60.5025,60.3065,60.4711,29498.0
2016-12-19 09:45:00,77.1,77.3,77.08,77.09,41475.0,60.4476,60.6044,60.4319,60.4398,41475.0
2016-12-19 09:50:00,77.1,77.19,77.03,77.11,39414.0,60.4476,60.5182,60.3927,60.4555,39414.0
2016-12-19 09:55:00,77.1,77.22,77.1,77.21,26341.0,60.4476,60.5417,60.4476,60.5339,26341.0
2016-12-19 10:00:00,77.21,77.26,77.11,77.18,33524.0,60.5339,60.5731,60.4555,60.5103,33524.0
2016-12-19 10:05:00,77.18,77.22,77.15,77.17,36453.0,60.5103,60.5417,60.4868,60.5025,36453.0
2016-12-19 10:10:00,77.17,77.19,77.04,77.05,38119.0,60.5025,60.5182,60.4006,60.4084,38119.0
2016-12-19 10:15:00,77.05,77.13,77.01,77.12,28241.0,60.4084,60.4711,60.3771,60.4633,28241.0
2016-12-19 10:20:00,77.12,77.22,77.08,77.22,25175.0,60.4633,60.5417,60.4319,60.5417,25175.0
2016-12-19 10:25:00,77.24,77.28,77.15,77.16,35857.0,60.5574,60.5887,60.4868,60.4947,35857.0
2016-12-19 10:30:00,77.16,77.29,77.15,77.28,27549.0,60.4947,60.5966,60.4868,60.5887,27549.0
2016-12-19 10:35:00,77.27,77.45,77.26,77.4,49128.0,60.5809,60.722,60.5731,60.6828,49128.0
2016-12-19 10:40:00,77.39,77.44,77.3,77.32,29218.0,60.675,60.7142,60.6044,60.6201,29218.0
2016-12-19 10:45:00,77.32,77.41,77.32,77.36,32221.0,60.6201,60.6907,60.6201,60.6515,32221.0
2016-12-19 10:50:00,77.37,77.45,77.35,77.42,33655.0,60.6593,60.722,60.6436,60.6985,33655.0
2016-12-19 10:55:00,77.42,77.53,77.41,77.5,47372.0,60.6985,60.7848,60.6907,60.7612,47372.0
2016-12-19 11:00:00,77.51,77.52,77.44,77.5,30798.0,60.7691,60.7769,60.7142,60.7612,30798.0
2016-12-19 11:05:00,77.49,77.52,77.42,77.46,43460.0,60.7534,60.7769,60.6985,60.7299,43460.0
2016-12-19 11:10:00,77.46,77.49,77.43,77.46,33593.0,60.7299,60.7534,60.7064,60.7299,33593.0
2016-12-19 11:15:00,77.46,77.53,77.45,77.53,54586.0,60.7299,60.7848,60.722,60.7848,54586.0
2016-12-19 11:20:00,77.53,77.64,77.52,77.57,103764.0,60.7848,60.871,60.7769,60.8161,103764.0
2016-12-19 11:25:00,77.56,77.64,77.45,77.47,72164.0,60.8083,60.871,60.722,60.7377,72164.0
2016-12-19 11:30:00,77.46,77.47,77.38,77.4,38276.0,60.7299,60.7377,60.6672,60.6828,38276.0
2016-12-19 11:35:00,77.4,77.44,77.35,77.38,22596.0,60.6828,60.7142,60.6436,60.6672,22596.0
2016-12-19 11:40:00,77.37,77.37,77.17,77.17,39065.0,60.6593,60.6593,60.5025,60.5025,39065.0
2016-12-19 11:45:00,77.18,77.25,77.16,77.16,23772.0,60.5103,60.5652,60.4947,60.4947,23772.0
2016-12-19 11:50:00,77.16,77.23,77.1,77.23,30442.0,60.4947,60.5495,60.4476,60.5495,30442.0
2016-12-19 11:55:00,77.22,77.26,77.15,77.16,12801.0,60.5417,60.5731,60.4868,60.4947,12801.0
2016-12-19 12:00:00,77.17,77.22,77.14,77.14,13722.0,60.5025,60.5417,60.479,60.479,13722.0
2016-12-19 12:05:00,77.15,77.27,77.12,77.26,13165.0,60.4868,60.5809,60.4633,60.5731,13165.0
2016-12-19 12:10:00,77.25,77.25,77.16,77.19,12765.0,60.5652,60.5652,60.4947,60.5182,12765.0
2016-12-19 12:15:00,77.2,77.21,77.14,77.18,17011.0,60.526,60.5339,60.479,60.5103,17011.0
2016-12-19 12:20:00,77.18,77.24,77.17,77.24,11989.0,60.5103,60.5574,60.5025,60.5574,11989.0
2016-12-19 12:25:00,77.23,77.24,77.18,77.2,15847.0,60.5495,60.5574,60.5103,60.526,15847.0
2016-12-19 12:30:00,77.21,77.25,77.17,77.24,17627.0,60.5339,60.5652,60.5025,60.5574,17627.0
2016-12-19 12:35:00,77.23,77.29,77.2,77.24,22914.0,60.5495,60.5966,60.526,60.5574,22914.0
2016-12-19 12:40:00,77.24,77.25,77.16,77.22,13987.0,60.5574,60.5652,60.4947,60.5417,13987.0
2016-12-19 12:45:00,77.23,77.31,77.23,77.26,22270.0,60.5495,60.6123,60.5495,60.5731,22270.0
2016-12-19 12:50:00,77.26,77.26,77.21,77.23,13700.0,60.5731,60.5731,60.5339,60.5495,13700.0
2016-12-19 12:55:00,77.23,77.28,77.2,77.27,17236.0,60.5495,60.5887,60.526,60.5809,17236.0
2016-12-19 13:00:00,77.28,77.31,77.24,77.26,13809.0,60.5887,60.6123,60.5574,60.5731,13809.0
2016-12-19 13:05:00,77.27,77.31,77.25,77.29,12559.0,60.5809,60.6123,60.5652,60.5966,12559.0
2016-12-19 13:10:00,77.28,77.32,77.27,77.3,9954.0,60.5887,60.6201,60.5809,60.6044,9954.0
2016-12-19 13:15:00,77.29,77.33,77.25,77.32,13429.0,60.5966,60.6279,60.5652,60.6201,13429.0
2016-12-19 13:20:00,77.32,77.34,77.29,77.33,14966.0,60.6201,60.6358,60.5966,60.6279,14966.0
2016-12-19 13:25:00,77.33,77.37,77.3,77.36,16589.0,60.6279,60.6593,60.6044,60.6515,16589.0
2016-12-19 13:30:00,77.34,77.36,77.3,77.34,14193.0,60.6358,60.6515,60.6044,60.6358,14193.0
2016-12-19 13:35:00,77.33,77.33,77.25,77.29,11537.0,60.6279,60.6279,60.5652,60.5966,11537.0
2016-12-19 13:40:00,77.29,77.31,77.24,77.27,15444.0,60.5966,60.6123,60.5574,60.5809,15444.0
2016-12-19 13:45:00,77.28,77.31,77.27,77.3,13222.0,60.5887,60.6123,60.5809,60.6044,13222.0
2016-12-19 13:50:00,77.3,77.31,77.24,77.25,21894.0,60.6044,60.6123,60.5574,60.5652,21894.0
2016-12-19 13:55:00,77.26,77.36,77.25,77.36,13710.0,60.5731,60.6515,60.5652,60.6515,13710.0
2016-12-19 14:00:00,77.35,77.36,77.22,77.23,18020.0,60.6436,60.6515,60.5417,60.5495,18020.0
2016-12-19 14:05:00,77.23,77.28,77.23,77.24,20264.0,60.5495,60.5887,60.5495,60.5574,20264.0
2016-12-19 14:10:00,77.24,77.32,77.23,77.3,15163.0,60.5574,60.6201,60.5495,60.6044,15163.0
2016-12-19 14:15:00,77.3,77.31,77.2,77.23,17522.0,60.6044,60.6123,60.526,60.5495,17522.0
2016-12-19 14:20:00,77.24,77.24,77.17,77.21,13596.0,60.5574,60.5574,60.5025,60.5339,13596.0
2016-12-19 14:25:00,77.2,77.28,77.2,77.26,20749.0,60.526,60.5887,60.526,60.5731,20749.0
2016-12-19 14:30:00,77.26,77.26,77.14,77.16,14962.0,60.5731,60.5731,60.479,60.4947,14962.0
2016-12-19 14:35:00,77.16,77.19,77.12,77.17,22464.0,60.4947,60.5182,60.4633,60.5025,22464.0
2016-12-19 14:40:00,77.17,77.2,77.14,77.14,16736.0,60.5025,60.526,60.479,60.479,16736.0
2016-12-19 14:45:00,77.13,77.18,77.11,77.16,16080.0,60.4711,60.5103,60.4555,60.4947,16080.0
2016-12-19 14:50:00,77.17,77.19,77.08,77.09,19139.0,60.5025,60.5182,60.4319,60.4398,19139.0
2016-12-19 14:55:00,77.09,77.09,76.98,77.0,30937.0,60.4398,60.4398,60.3535,60.3692,30937.0
2016-12-19 15:00:00,77.0,77.06,76.98,77.05,27932.0,60.3692,60.4163,60.3535,60.4084,27932.0
2016-12-19 15:05:00,77.06,77.06,77.0,77.03,17779.0,60.4163,60.4163,60.3692,60.3927,17779.0
2016-12-19 15:10:00,77.04,77.08,77.02,77.03,21713.0,60.4006,60.4319,60.3849,60.3927,21713.0
2016-12-19 15:15:00,77.03,77.04,76.98,77.03,24469.0,60.3927,60.4006,60.3535,60.3927,24469.0
2016-12-19 15:20:00,77.03,77.08,77.0,77.06,38364.0,60.3927,60.4319,60.3692,60.4163,38364.0
2016-12-19 15:25:00,77.05,77.14,77.05,77.13,32362.0,60.4084,60.479,60.4084,60.4711,32362.0
2016-12-19 15:30:00,77.12,77.13,77.09,77.11,28937.0,60.4633,60.4711,60.4398,60.4555,28937.0
2016-12-19 15:35:00,77.1,77.1,77.03,77.06,43798.0,60.4476,60.4476,60.3927,60.4163,43798.0
2016-12-19 15:40:00,77.05,77.07,77.01,77.05,42883.0,60.4084,60.4241,60.3771,60.4084,42883.0
2016-12-19 15:45:00,77.05,77.07,77.02,77.03,53092.0,60.4084,60.4241,60.3849,60.3927,53092.0
2016-12-19 15:50:00,77.04,77.06,76.97,76.98,75878.0,60.4006,60.4163,60.3457,60.3535,75878.0
2016-12-19 15:55:00,76.99,77.06,76.98,77.05,92498.0,60.3614,60.4163,60.3535,60.4084,92498.0
2016-12-20 09:30:00,77.35,77.7,77.26,77.53,70509.0,60.6436,60.918,60.5731,60.7848,70509.0
2016-12-20 09:35:00,77.57,77.65,77.43,77.57,30337.0,60.8161,60.8788,60.7064,60.8161,30337.0
2016-12-20 09:40:00,77.57,77.66,77.48,77.54,36072.0,60.8161,60.8867,60.7456,60.7926,36072.0
2016-12-20 09:45:00,77.53,77.71,77.52,77.61,50246.0,60.7848,60.9259,60.7769,60.8475,50246.0
2016-12-20 09:50:00,77.62,77.76,77.59,77.73,21358.0,60.8553,60.9651,60.8318,60.9416,21358.0
2016-12-20 09:55:00,77.73,77.82,77.7,77.76,65116.0,60.9416,61.0121,60.918,60.9651,65116.0
2016-12-20 10:00:00,77.77,77.8,77.67,77.74,66821.0,60.9729,60.9964,60.8945,60.9494,66821.0
2016-12-20 10:05:00,77.75,77.8,77.73,77.77,33677.0,60.9572,60.9964,60.9416,60.9729,33677.0
2016-12-20 10:10:00,77.76,77.87,77.75,77.86,70463.0,60.9651,61.0513,60.9572,61.0435,70463.0
2016-12-20 10:15:00,77.86,78.0,77.83,77.97,35472.0,61.0435,61.1532,61.02,61.1297,35472.0
2016-12-20 10:20:00,77.97,77.98,77.79,77.8,52145.0,61.1297,61.1376,60.9886,60.9964,52145.0
2016-12-20 10:25:00,77.79,77.9,77.71,77.86,84493.0,60.9886,61.0748,60.9259,61.0435,84493.0
2016-12-20 10:30:00,77.86,77.9,77.81,77.81,59236.0,61.0435,61.0748,61.0043,61.0043,59236.0
2016-12-20 10:35:00,77.8,77.89,77.76,77.89,45765.0,60.9964,61.067,60.9651,61.067,45765.0
2016-12-20 10:40:00,77.89,77.9,77.83,77.89,45329.0,61.067,61.0748,61.02,61.067,45329.0
2016-12-20 10:45:00,77.89,77.9,77.85,77.89,51662.0,61.067,61.0748,61.0356,61.067,51662.0
2016-12-20 10:50:00,77.88,77.92,77.88,77.9,63079.0,61.0592,61.0905,61.0592,61.0748,63079.0
2016-12-20 10:55:00,77.9,77.91,77.81,77.83,34184.0,61.0748,61.0827,61.0043,61.02,34184.0
2016-12-20 11:00:00,77.83,77.85,77.78,77.81,30837.0,61.02,61.0356,60.9808,61.0043,30837.0
2016-12-20 11:05:00,77.81,77.84,77.75,77.77,40931.0,61.0043,61.0278,60.9572,60.9729,40931.0
2016-12-20 11:10:00,77.78,77.78,77.73,77.75,21773.0,60.9808,60.9808,60.9416,60.9572,21773.0
2016-12-20 11:15:00,77.75,77.82,77.74,77.8,27143.0,60.9572,61.0121,60.9494,60.9964,27143.0
2016-12-20 11:20:00,77.8,77.82,77.79,77.8,24030.0,60.9964,61.0121,60.9886,60.9964,24030.0
2016-12-20 11:25:00,77.8,77.81,77.75,77.8,42546.0,60.9964,61.0043,60.9572,60.9964,42546.0
2016-12-20 11:30:00,77.8,77.87,77.79,77.86,31258.0,60.9964,61.0513,60.9886,61.0435,31258.0
2016-12-20 11:35:00,77.86,77.86,77.8,77.83,20098.0,61.0435,61.0435,60.9964,61.02,20098.0
2016-12-20 11:40:00,77.82,77.83,77.74,77.78,23458.0,61.0121,61.02,60.9494,60.9808,23458.0
2016-12-20 11:45:00,77.79,77.84,77.79,77.8,18276.0,60.9886,61.0278,60.9886,60.9964,18276.0
2016-12-20 11:50:00,77.8,77.82,77.68,77.7,26748.0,60.9964,61.0121,60.9024,60.918,26748.0
2016-12-20 11:55:00,77.7,77.71,77.62,77.67,26988.0,60.918,60.9259,60.8553,60.8945,26988.0
2016-12-20 12:00:00,77.68,77.72,77.67,77.71,21972.0,60.9024,60.9337,60.8945,60.9259,21972.0
2016-12-20 12:05:00,77.71,77.77,77.71,77.77,22018.0,60.9259,60.9729,60.9259,60.9729,22018.0
2016-12-20 12:10:00,77.77,77.82,77.77,77.78,18887.0,60.9729,61.0121,60.9729,60.9808,18887.0
2016-12-20 12:15:00,77.79,77.83,77.79,77.83,17127.0,60.9886,61.02,60.9886,61.02,17127.0
2016-12-20 12:20:00,77.82,77.85,77.79,77.81,16040.0,61.0121,61.0356,60.9886,61.0043,16040.0
2016-12-20 12:25:00,77.81,77.87,77.8,77.86,24856.0,61.0043,61.0513,60.9964,61.0435,24856.0
2016-12-20 12:30:00,77.87,77.89,77.82,77.88,44758.0,61.0513,61.067,61.0121,61.0592,44758.0
2016-12-20 12:35:00,77.88,77.88,77.77,77.79,23134.0,61.0592,61.0592,60.9729,60.9886,23134.0
2016-12-20 12:40:00,77.79,77.87,77.76,77.8,33364.0,60.9886,61.0513,60.9651,60.9964,33364.0
2016-12-20 12:45:00,77.79,77.85,77.77,77.83,14273.0,60.9886,61.0356,60.9729,61.02,14273.0
2016-12-20 12:50:00,77.83,77.87,77.83,77.87,34189.0,61.02,61.0513,61.02,61.0513,34189.0
2016-12-20 12:55:00,77.87,77.87,77.8,77.83,31546.0,61.0513,61.0513,60.9964,61.02,31546.0
2016-12-20 13:00:00,77.83,77.86,77.82,77.84,23368.0,61.02,61.0435,61.0121,61.0278,23368.0
2016-12-20 13:05:00,77.85,77.86,77.83,77.86,15690.0,61.0356,61.0435,61.02,61.0435,15690.0
2016-12-20 13:10:00,77.85,77.9,77.85,77.9,21733.0,61.0356,61.0748,61.0356,61.0748,21733.0
2016-12-20 13:15:00,77.89,77.91,77.88,77.9,23323.0,61.067,61.0827,61.0592,61.0748,23323.0
2016-12-20 13:20:00,77.89,77.9,77.85,77.87,31397.0,61.067,61.0748,61.0356,61.0513,31397.0
2016-12-20 13:25:00,77.86,77.89,77.78,77.8,74961.0,61.0435,61.067,60.9808,60.9964,74961.0
2016-12-20 13:30:00,77.79,77.8,77.77,77.79,16850.0,60.9886,60.9964,60.9729,60.9886,16850.0
2016-12-20 13:35:00,77.78,77.78,77.7,77.7,25358.0,60.9808,60.9808,60.918,60.918,25358.0
2016-12-20 13:40:00,77.71,77.73,77.63,77.63,17425.0,60.9259,60.9416,60.8632,60.8632,17425.0
2016-12-20 13:45:00,77.64,77.7,77.62,77.68,23176.0,60.871,60.918,60.8553,60.9024,23176.0
2016-12-20 13:50:00,77.67,77.77,77.65,77.76,25629.0,60.8945,60.9729,60.8788,60.9651,25629.0
2016-12-20 13:55:00,77.77,77.78,77.73,77.77,30379.0,60.9729,60.9808,60.9416,60.9729,30379.0
2016-12-20 14:00:00,77.77,77.81,77.76,77.79,49226.0,60.9729,61.0043,60.9651,60.9886,49226.0
2016-12-20 14:05:00,77.78,77.79,77.76,77.78,31893.0,60.9808,60.9886,60.9651,60.9808,31893.0
2016-12-20 14:10:00,77.79,77.79,77.76,77.77,25466.0,60.9886,60.9886,60.9651,60.9729,25466.0
2016-12-20 14:15:00,77.77,77.77,77.68,77.71,38224.0,60.9729,60.9729,60.9024,60.9259,38224.0
2016-12-20 14:20:00,77.71,77.73,77.67,77.7,53830.0,60.9259,60.9416,60.8945,60.918,53830.0
2016-12-20 14:25:00,77.7,77.74,77.66,77.68,54278.0,60.918,60.9494,60.8867,60.9024,54278.0
2016-12-20 14:30:00,77.67,77.67,77.54,77.56,16053.0,60.8945,60.8945,60.7926,60.8083,16053.0
2016-12-20 14:35:00,77.56,77.61,77.52,77.56,44576.0,60.8083,60.8475,60.7769,60.8083,44576.0
2016-12-20 14:40:00,77.57,77.66,77.57,77.64,22970.0,60.8161,60.8867,60.8161,60.871,22970.0
2016-12-20 14:45:00,77.63,77.66,77.61,77.61,16209.0,60.8632,60.8867,60.8475,60.8475,16209.0
2016-12-20 14:50:00,77.62,77.67,77.58,77.58,21416.0,60.8553,60.8945,60.824,60.824,21416.0
2016-12-20 14:55:00,77.56,77.56,77.49,77.49,27080.0,60.8083,60.8083,60.7534,60.7534,27080.0
2016-12-20 15:00:00,77.5,77.52,77.45,77.5,21167.0,60.7612,60.7769,60.722,60.7612,21167.0
2016-12-20 15:05:00,77.5,77.5,77.45,77.45,19671.0,60.7612,60.7612,60.722,60.722,19671.0
2016-12-20 15:10:00,77.45,77.47,77.41,77.43,37084.0,60.722,60.7377,60.6907,60.7064,37084.0
2016-12-20 15:15:00,77.43,77.5,77.43,77.46,24853.0,60.7064,60.7612,60.7064,60.7299,24853.0
2016-12-20 15:20:00,77.46,77.48,77.42,77.42,23258.0,60.7299,60.7456,60.6985,60.6985,23258.0
2016-12-20 15:25:00,77.42,77.47,77.4,77.45,33613.0,60.6985,60.7377,60.6828,60.722,33613.0
2016-12-20 15:30:00,77.45,77.48,77.44,77.47,31194.0,60.722,60.7456,60.7142,60.7377,31194.0
2016-12-20 15:35:00,77.48,77.55,77.47,77.55,31861.0,60.7456,60.8004,60.7377,60.8004,31861.0
2016-12-20 15:40:00,77.55,77.56,77.52,77.54,43034.0,60.8004,60.8083,60.7769,60.7926,43034.0
2016-12-20 15:45:00,77.55,77.56,77.52,77.54,50377.0,60.8004,60.8083,60.7769,60.7926,50377.0
2016-12-20 15:50:00,77.53,77.58,77.52,77.58,103525.0,60.7848,60.824,60.7769,60.824,103525.0
2016-12-20 15:55:00,77.59,77.67,77.56,77.65,191009.0,60.8318,60.8945,60.8083,60.8788,191009.0
2016-12-21 09:30:00,77.37,77.75,77.12,77.56,75642.0,60.6593,60.9572,60.4633,60.8083,75642.0
2016-12-21 09:35:00,77.57,77.61,77.46,77.56,16736.0,60.8161,60.8475,60.7299,60.8083,16736.0
2016-12-21 09:40:00,77.58,77.69,77.54,77.68,17547.0,60.824,60.9102,60.7926,60.9024,17547.0
2016-12-21 09:45:00,77.68,77.76,77.65,77.69,36116.0,60.9024,60.9651,60.8788,60.9102,36116.0
2016-12-21 09:50:00,77.69,77.72,77.62,77.7,18691.0,60.9102,60.9337,60.8553,60.918,18691.0
2016-12-21 09:55:00,77.73,77.77,77.68,77.77,17501.0,60.9416,60.9729,60.9024,60.9729,17501.0
2016-12-21 10:00:00,77.77,77.82,77.71,77.78,39957.0,60.9729,61.0121,60.9259,60.9808,39957.0
2016-12-21 10:05:00,77.76,77.87,77.76,77.77,24948.0,60.9651,61.0513,60.9651,60.9729,24948.0
2016-12-21 10:10:00,77.77,77.81,77.74,77.81,19682.0,60.9729,61.0043,60.9494,61.0043,19682.0
2016-12-21 10:15:00,77.81,77.81,77.76,77.79,13568.0,61.0043,61.0043,60.9651,60.9886,13568.0
2016-12-21 10:20:00,77.78,77.78,77.69,77.69,21913.0,60.9808,60.9808,60.9102,60.9102,21913.0
2016-12-21 10:25:00,77.69,77.71,77.64,77.69,23694.0,60.9102,60.9259,60.871,60.9102,23694.0
2016-12-21 10:30:00,77.69,77.7,77.59,77.62,14688.0,60.9102,60.918,60.8318,60.8553,14688.0
2016-12-21 10:35:00,77.63,77.69,77.58,77.58,13737.0,60.8632,60.9102,60.824,60.824,13737.0
2016-12-21 10:40:00,77.59,77.65,77.55,77.55,14559.0,60.8318,60.8788,60.8004,60.8004,14559.0
2016-12-21 10:45:00,77.56,77.59,77.54,77.56,11976.0,60.8083,60.8318,60.7926,60.8083,11976.0
2016-12-21 10:50:00,77.57,77.6,77.51,77.55,73225.0,60.8161,60.8396,60.7691,60.8004,73225.0
2016-12-21 10:55:00,77.55,77.6,77.53,77.55,15084.0,60.8004,60.8396,60.7848,60.8004,15084.0
2016-12-21 11:00:00,77.55,77.57,77.41,77.44,20425.0,60.8004,60.8161,60.6907,60.7142,20425.0
2016-12-21 11:05:00,77.43,77.48,77.42,77.43,12713.0,60.7064,60.7456,60.6985,60.7064,12713.0
2016-12-21 11:10:00,77.43,77.43,77.3,77.3,21751.0,60.7064,60.7064,60.6044,60.6044,21751.0
2016-12-21 11:15:00,77.31,77.36,77.25,77.33,17020.0,60.6123,60.6515,60.5652,60.6279,17020.0
2016-12-21 11:20:00,77.33,77.42,77.32,77.42,13336.0,60.6279,60.6985,60.6201,60.6985,13336.0
2016-12-21 11:25:00,77.42,77.45,77.39,77.4,27364.0,60.6985,60.722,60.675,60.6828,27364.0
2016-12-21 11:30:00,77.4,77.41,77.36,77.36,10908.0,60.6828,60.6907,60.6515,60.6515,10908.0
2016-12-21 11:35:00,77.36,77.41,77.32,77.41,17251.0,60.6515,60.6907,60.6201,60.6907,17251.0
2016-12-21 11:40:00,77.4,77.43,77.37,77.42,14476.0,60.6828,60.7064,60.6593,60.6985,14476.0
2016-12-21 11:45:00,77.41,77.42,77.39,77.41,8169.0,60.6907,60.6985,60.675,60.6907,8169.0
2016-12-21 11:50:00,77.41,77.46,77.4,77.43,12492.0,60.6907,60.7299,60.6828,60.7064,12492.0
2016-12-21 11:55:00,77.43,77.45,77.42,77.43,15785.0,60.7064,60.722,60.6985,60.7064,15785.0
2016-12-21 12:00:00,77.43,77.48,77.43,77.46,16789.0,60.7064,60.7456,60.7064,60.7299,16789.0
2016-12-21 12:05:00,77.46,77.57,77.45,77.57,19943.0,60.7299,60.8161,60.722,60.8161,19943.0
2016-12-21 12:10:00,77.57,77.64,77.57,77.59,19902.0,60.8161,60.871,60.8161,60.8318,19902.0
2016-12-21 12:15:00,77.6,77.61,77.58,77.6,21325.0,60.8396,60.8475,60.824,60.8396,21325.0
2016-12-21 12:20:00,77.59,77.59,77.53,77.59,23588.0,60.8318,60.8318,60.7848,60.8318,23588.0
2016-12-21 12:25:00,77.6,77.65,77.58,77.6,14445.0,60.8396,60.8788,60.824,60.8396,14445.0
2016-12-21 12:30:00,77.61,77.61,77.58,77.59,11439.0,60.8475,60.8475,60.824,60.8318,11439.0
2016-12-21 12:35:00,77.58,77.62,77.58,77.62,27874.0,60.824,60.8553,60.824,60.8553,27874.0
2016-12-21 12:40:00,77.61,77.66,77.6,77.65,17486.0,60.8475,60.8867,60.8396,60.8788,17486.0
2016-12-21 12:45:00,77.66,77.66,77.59,77.6,13931.0,60.8867,60.8867,60.8318,60.8396,13931.0
2016-12-21 12:50:00,77.61,77.61,77.51,77.51,16062.0,60.8475,60.8475,60.7691,60.7691,16062.0
2016-12-21 12:55:00,77.51,77.55,77.51,77.55,11450.0,60.7691,60.8004,60.7691,60.8004,11450.0
2016-12-21 13:00:00,77.56,77.6,77.56,77.57,10750.0,60.8083,60.8396,60.8083,60.8161,10750.0
2016-12-21 13:05:00,77.58,77.6,77.57,77.59,9479.0,60.824,60.8396,60.8161,60.8318,9479.0
2016-12-21 13:10:00,77.6,77.62,77.56,77.57,15042.0,60.8396,60.8553,60.8083,60.8161,15042.0
2016-12-21 13:15:00,77.59,77.59,77.56,77.58,14473.0,60.8318,60.8318,60.8083,60.824,14473.0
2016-12-21 13:20:00,77.58,77.58,77.57,77.57,8090.0,60.824,60.824,60.8161,60.8161,8090.0
2016-12-21 13:25:00,77.57,77.57,77.46,77.48,15585.0,60.8161,60.8161,60.7299,60.7456,15585.0
2016-12-21 13:30:00,77.49,77.5,77.45,77.5,23162.0,60.7534,60.7612,60.722,60.7612,23162.0
2016-12-21 13:35:00,77.5,77.53,77.47,77.47,10900.0,60.7612,60.7848,60.7377,60.7377,10900.0
2016-12-21 13:40:00,77.47,77.5,77.47,77.5,9213.0,60.7377,60.7612,60.7377,60.7612,9213.0
2016-12-21 13:45:00,77.5,77.51,77.45,77.45,11127.0,60.7612,60.7691,60.722,60.722,11127.0
2016-12-21 13:50:00,77.45,77.47,77.41,77.47,13999.0,60.722,60.7377,60.6907,60.7377,13999.0
2016-12-21 13:55:00,77.46,77.48,77.41,77.42,12328.0,60.7299,60.7456,60.6907,60.6985,12328.0
2016-12-21 14:00:00,77.42,77.52,77.42,77.51,7577.0,60.6985,60.7769,60.6985,60.7691,7577.0
2016-12-21 14:05:00,77.49,77.56,77.49,77.53,13805.0,60.7534,60.8083,60.7534,60.7848,13805.0
2016-12-21 14:10:00,77.52,77.53,77.48,77.5,10874.0,60.7769,60.7848,60.7456,60.7612,10874.0
2016-12-21 14:15:00,77.49,77.49,77.45,77.46,15536.0,60.7534,60.7534,60.722,60.7299,15536.0
2016-12-21 14:20:00,77.46,77.52,77.45,77.5,12823.0,60.7299,60.7769,60.722,60.7612,12823.0
2016-12-21 14:25:00,77.49,77.5,77.45,77.47,15549.0,60.7534,60.7612,60.722,60.7377,15549.0
2016-12-21 14:30:00,77.47,77.48,77.39,77.44,28325.0,60.7377,60.7456,60.675,60.7142,28325.0
2016-12-21 14:35:00,77.43,77.45,77.42,77.42,25134.0,60.7064,60.722,60.6985,60.6985,25134.0
2016-12-21 14:40:00,77.43,77.51,77.42,77.5,30013.0,60.7064,60.7691,60.6985,60.7612,30013.0
2016-12-21 14:45:00,77.5,77.52,77.49,77.5,23818.0,60.7612,60.7769,60.7534,60.7612,23818.0
2016-12-21 14:50:00,77.5,77.52,77.48,77.51,13186.0,60.7612,60.7769,60.7456,60.7691,13186.0
2016-12-21 14:55:00,77.52,77.52,77.42,77.44,21667.0,60.7769,60.7769,60.6985,60.7142,21667.0
2016-12-21 15:00:00,77.44,77.45,77.33,77.37,28746.0,60.7142,60.722,60.6279,60.6593,28746.0
2016-12-21 15:05:00,77.36,77.37,77.32,77.34,18942.0,60.6515,60.6593,60.6201,60.6358,18942.0
2016-12-21 15:10:00,77.33,77.34,77.27,77.28,15523.0,60.6279,60.6358,60.5809,60.5887,15523.0
2016-12-21 15:15:00,77.27,77.28,77.26,77.27,13260.0,60.5809,60.5887,60.5731,60.5809,13260.0
2016-12-21 15:20:00,77.27,77.28,77.21,77.22,20728.0,60.5809,60.5887,60.5339,60.5417,20728.0
2016-12-21 15:25:00,77.21,77.24,77.18,77.23,27148.0,60.5339,60.5574,60.5103,60.5495,27148.0
2016-12-21 15:30:00,77.24,77.24,77.17,77.17,20260.0,60.5574,60.5574,60.5025,60.5025,20260.0
2016-12-21 15:35:00,77.17,77.21,77.16,77.2,25247.0,60.5025,60.5339,60.4947,60.526,25247.0
2016-12-21 15:40:00,77.2,77.23,77.2,77.22,23909.0,60.526,60.5495,60.526,60.5417,23909.0
2016-12-21 15:45:00,77.22,77.26,77.18,77.26,50467.0,60.5417,60.5731,60.5103,60.5731,50467.0
2016-12-21 15:50:00,77.26,77.26,77.18,77.19,57764.0,60.5731,60.5731,60.5103,60.5182,57764.0
2016-12-21 15:55:00,77.19,77.19,77.14,77.14,117889.0,60.5182,60.5182,60.479,60.479,117889.0
2016-12-22 09:30:00,76.85,76.99,76.0,76.17,353269.0,60.2516,60.3614,59.5852,59.7185,353269.0
2016-12-22 09:35:00,76.17,76.32,76.08,76.21,151778.0,59.7185,59.8361,59.6479,59.7499,151778.0
2016-12-22 09:40:00,76.22,76.32,76.05,76.05,93961.0,59.7577,59.8361,59.6244,59.6244,93961.0
2016-12-22 09:45:00,76.07,76.09,75.73,75.96,218025.0,59.6401,59.6558,59.3735,59.5538,218025.0
2016-12-22 09:50:00,75.94,76.15,75.86,76.11,187344.0,59.5382,59.7028,59.4754,59.6714,187344.0
2016-12-22 09:55:00,76.1,76.19,75.93,75.96,55016.0,59.6636,59.7342,59.5303,59.5538,55016.0
2016-12-22 10:00:00,75.97,76.01,75.92,75.94,37470.0,59.5617,59.593,59.5225,59.5382,37470.0
2016-12-22 10:05:00,75.95,75.99,75.89,75.92,56777.0,59.546,59.5774,59.499,59.5225,56777.0
2016-12-22 10:10:00,75.93,76.02,75.86,75.97,82357.0,59.5303,59.6009,59.4754,59.5617,82357.0
2016-12-22 10:15:00,75.97,76.03,75.93,75.99,41799.0,59.5617,59.6087,59.5303,59.5774,41799.0
2016-12-22 10:20:00,75.99,76.03,75.9,75.95,38839.0,59.5774,59.6087,59.5068,59.546,38839.0
2016-12-22 10:25:00,75.95,75.97,75.77,75.82,135731.0,59.546,59.5617,59.4049,59.4441,135731.0
2016-12-22 10:30:00,75.85,75.93,75.79,75.84,89969.0,59.4676,59.5303,59.4206,59.4598,89969.0
2016-12-22 10:35:00,75.84,75.86,75.81,75.81,46429.0,59.4598,59.4754,59.4362,59.4362,46429.0
2016-12-22 10:40:00,75.81,75.86,75.71,75.72,55878.0,59.4362,59.4754,59.3578,59.3657,55878.0
2016-12-22 10:45:00,75.72,75.76,75.55,75.59,67262.0,59.3657,59.397,59.2324,59.2638,67262.0
2016-12-22 10:50:00,75.59,75.6,75.34,75.38,113534.0,59.2638,59.2716,59.0678,59.0991,113534.0
2016-12-22 10:55:00,75.39,75.51,75.34,75.37,99961.0,59.107,59.201,59.0678,59.0913,99961.0
2016-12-22 11:00:00,75.37,75.44,75.1,75.14,111068.0,59.0913,59.1462,58.8796,58.911,111068.0
2016-12-22 11:05:00,75.14,75.17,74.91,74.96,120513.0,58.911,58.9345,58.7306,58.7698,120513.0
2016-12-22 11:10:00,74.94,75.08,74.9,74.96,84998.0,58.7542,58.8639,58.7228,58.7698,84998.0
2016-12-22 11:15:00,74.96,75.04,74.87,75.01,161021.0,58.7698,58.8326,58.6993,58.809,161021.0
2016-12-22 11:20:00,75.01,75.03,74.94,75.0,124590.0,58.809,58.8247,58.7542,58.8012,124590.0
2016-12-22 11:25:00,75.0,75.01,74.76,74.77,124640.0,58.8012,58.809,58.613,58.6209,124640.0
2016-12-22 11:30:00,74.78,74.91,74.72,74.88,80889.0,58.6287,58.7306,58.5817,58.7071,80889.0
2016-12-22 11:35:00,74.87,74.93,74.77,74.89,63841.0,58.6993,58.7463,58.6209,58.715,63841.0
2016-12-22 11:40:00,74.88,74.88,74.76,74.78,77253.0,58.7071,58.7071,58.613,58.6287,77253.0
2016-12-22 11:45:00,74.78,74.8,74.59,74.59,114470.0,58.6287,58.6444,58.4797,58.4797,114470.0
2016-12-22 11:50:00,74.58,74.67,74.48,74.48,104914.0,58.4719,58.5425,58.3935,58.3935,104914.0
2016-12-22 11:55:00,74.47,74.49,74.33,74.41,88926.0,58.3857,58.4013,58.2759,58.3386,88926.0
2016-12-22 12:00:00,74.39,74.47,74.28,74.35,193058.0,58.3229,58.3857,58.2367,58.2916,193058.0
2016-12-22 12:05:00,74.36,74.38,74.26,74.27,75836.0,58.2994,58.3151,58.221,58.2289,75836.0
2016-12-22 12:10:00,74.28,74.35,74.2,74.25,108176.0,58.2367,58.2916,58.174,58.2132,108176.0
2016-12-22 12:15:00,74.23,74.24,74.17,74.22,43721.0,58.1975,58.2053,58.1505,58.1897,43721.0
2016-12-22 12:20:00,74.22,74.3,74.16,74.22,74558.0,58.1897,58.2524,58.1426,58.1897,74558.0
2016-12-22 12:25:00,74.22,74.38,74.18,74.36,84849.0,58.1897,58.3151,58.1583,58.2994,84849.0
2016-12-22 12:30:00,74.35,74.46,74.28,74.45,185119.0,58.2916,58.3778,58.2367,58.37,185119.0
2016-12-22 12:35:00,74.45,74.54,74.43,74.47,72509.0,58.37,58.4405,58.3543,58.3857,72509.0
2016-12-22 12:40:00,74.47,74.47,74.39,74.42,82151.0,58.3857,58.3857,58.3229,58.3465,82151.0
2016-12-22 12:45:00,74.41,74.49,74.39,74.44,70007.0,58.3386,58.4013,58.3229,58.3621,70007.0
2016-12-22 12:50:00,74.44,74.57,74.43,74.57,53125.0,58.3621,58.4641,58.3543,58.4641,53125.0
2016-12-22 12:55:00,74.57,74.58,74.45,74.53,86695.0,58.4641,58.4719,58.37,58.4327,86695.0
2016-12-22 13:00:00,74.53,74.54,74.47,74.49,43974.0,58.4327,58.4405,58.3857,58.4013,43974.0
2016-12-22 13:05:00,74.5,74.5,74.36,74.37,68607.0,58.4092,58.4092,58.2994,58.3073,68607.0
2016-12-22 13:10:00,74.36,74.37,74.26,74.31,68098.0,58.2994,58.3073,58.221,58.2602,68098.0
2016-12-22 13:15:00,74.31,74.42,74.3,74.39,42970.0,58.2602,58.3465,58.2524,58.3229,42970.0
2016-12-22 13:20:00,74.4,74.4,74.33,74.37,59682.0,58.3308,58.3308,58.2759,58.3073,59682.0
2016-12-22 13:25:00,74.38,74.43,74.35,74.37,37969.0,58.3151,58.3543,58.2916,58.3073,37969.0
2016-12-22 13:30:00,74.37,74.39,74.21,74.21,53341.0,58.3073,58.3229,58.1818,58.1818,53341.0
2016-12-22 13:35:00,74.22,74.23,74.0,74.04,140090.0,58.1897,58.1975,58.0172,58.0485,140090.0
2016-12-22 13:40:00,74.05,74.16,74.0,74.02,75873.0,58.0564,58.1426,58.0172,58.0329,75873.0
2016-12-22 13:45:00,74.02,74.19,73.97,74.18,91970.0,58.0329,58.1661,57.9937,58.1583,91970.0
2016-12-22 13:50:00,74.17,74.2,74.12,74.18,44480.0,58.1505,58.174,58.1113,58.1583,44480.0
2016-12-22 13:55:00,74.18,74.24,74.18,74.23,38525.0,58.1583,58.2053,58.1583,58.1975,38525.0
2016-12-22 14:00:00,74.23,74.27,74.19,74.22,54475.0,58.1975,58.2289,58.1661,58.1897,54475.0
2016-12-22 14:05:00,74.23,74.27,74.21,74.25,38056.0,58.1975,58.2289,58.1818,58.2132,38056.0
2016-12-22 14:10:00,74.25,74.28,74.21,74.22,49229.0,58.2132,58.2367,58.1818,58.1897,49229.0
2016-12-22 14:15:00,74.21,74.23,74.09,74.14,84109.0,58.1818,58.1975,58.0877,58.1269,84109.0
2016-12-22 14:20:00,74.13,74.21,74.11,74.12,48757.0,58.1191,58.1818,58.1034,58.1113,48757.0
2016-12-22 14:25:00,74.12,74.15,74.0,74.03,66283.0,58.1113,58.1348,58.0172,58.0407,66283.0
2016-12-22 14:30:00,74.03,74.04,74.0,74.01,60861.0,58.0407,58.0485,58.0172,58.025,60861.0
2016-12-22 14:35:00,74.01,74.01,73.77,73.83,99888.0,58.025,58.025,57.8369,57.8839,99888.0
2016-12-22 14:40:00,73.83,73.85,73.7,73.72,71871.0,57.8839,57.8996,57.782,57.7977,71871.0
2016-12-22 14:45:00,73.72,73.76,73.59,73.62,141619.0,57.7977,57.829,57.6957,57.7193,141619.0
2016-12-22 14:50:00,73.62,73.63,73.5,73.53,116391.0,57.7193,57.7271,57.6252,57.6487,116391.0
2016-12-22 14:55:00,73.55,73.65,73.5,73.5,76169.0,57.6644,57.7428,57.6252,57.6252,76169.0
2016-12-22 15:00:00,73.5,73.69,73.5,73.69,86052.0,57.6252,57.7741,57.6252,57.7741,86052.0
2016-12-22 15:05:00,73.69,73.69,73.56,73.62,80347.0,57.7741,57.7741,57.6722,57.7193,80347.0
2016-12-22 15:10:00,73.62,73.63,73.41,73.43,121569.0,57.7193,57.7271,57.5546,57.5703,121569.0
2016-12-22 15:15:00,73.42,73.56,73.41,73.55,76635.0,57.5624,57.6722,57.5546,57.6644,76635.0
2016-12-22 15:20:00,73.55,73.61,73.53,73.55,93723.0,57.6644,57.7114,57.6487,57.6644,93723.0
2016-12-22 15:25:00,73.55,73.72,73.54,73.71,92295.0,57.6644,57.7977,57.6565,57.7898,92295.0
2016-12-22 15:30:00,73.7,73.78,73.67,73.67,80081.0,57.782,57.8447,57.7585,57.7585,80081.0
2016-12-22 15:35:00,73.67,73.75,73.64,73.73,119870.0,57.7585,57.8212,57.7349,57.8055,119870.0
2016-12-22 15:40:00,73.73,73.82,73.69,73.72,136159.0,57.8055,57.8761,57.7741,57.7977,136159.0
2016-12-22 15:45:00,73.72,73.81,73.69,73.77,153096.0,57.7977,57.8682,57.7741,57.8369,153096.0
2016-12-22 15:50:00,73.77,73.84,73.75,73.8,158744.0,57.8369,57.8917,57.8212,57.8604,158744.0
2016-12-22 15:55:00,73.8,73.8,73.66,73.74,317247.0,57.8604,57.8604,57.7506,57.8133,317247.0
2016-12-23 09:30:00,73.98,74.48,73.88,74.25,74848.0,58.0015,58.3935,57.9231,58.2132,74848.0
2016-12-23 09:35:00,74.29,74.35,73.96,74.3,59790.0,58.2445,58.2916,57.9858,58.2524,59790.0
2016-12-23 09:40:00,74.27,74.3,73.93,74.01,47468.0,58.2289,58.2524,57.9623,58.025,47468.0
2016-12-23 09:45:00,74.03,74.03,73.73,73.86,101561.0,58.0407,58.0407,57.8055,57.9074,101561.0
2016-12-23 09:50:00,73.85,73.88,73.77,73.78,34835.0,57.8996,57.9231,57.8369,57.8447,34835.0
2016-12-23 09:55:00,73.79,73.84,73.77,73.79,24992.0,57.8525,57.8917,57.8369,57.8525,24992.0
2016-12-23 10:00:00,73.8,73.8,73.54,73.57,68778.0,57.8604,57.8604,57.6565,57.68,68778.0
2016-12-23 10:05:00,73.57,73.72,73.54,73.71,48934.0,57.68,57.7977,57.6565,57.7898,48934.0
2016-12-23 10:10:00,73.71,73.81,73.56,73.6,49408.0,57.7898,57.8682,57.6722,57.7036,49408.0
2016-12-23 10:15:00,73.6,73.71,73.58,73.61,22913.0,57.7036,57.7898,57.6879,57.7114,22913.0
2016-12-23 10:20:00,73.62,73.73,73.55,73.66,42700.0,57.7193,57.8055,57.6644,57.7506,42700.0
2016-12-23 10:25:00,73.65,73.68,73.56,73.58,27227.0,57.7428,57.7663,57.6722,57.6879,27227.0
2016-12-23 10:30:00,73.59,73.61,73.42,73.61,53336.0,57.6957,57.7114,57.5624,57.7114,53336.0
2016-12-23 10:35:00,73.62,73.65,73.45,73.45,29385.0,57.7193,57.7428,57.586,57.586,29385.0
2016-12-23 10:40:00,73.47,73.51,73.37,73.45,52237.0,57.6016,57.633,57.5232,57.586,52237.0
2016-12-23 10:45:00,73.45,73.63,73.44,73.62,27879.0,57.586,57.7271,57.5781,57.7193,27879.0
2016-12-23 10:50:00,73.61,73.65,73.49,73.53,59729.0,57.7114,57.7428,57.6173,57.6487,59729.0
2016-12-23 10:55:00,73.53,73.64,73.49,73.64,49491.0,57.6487,57.7349,57.6173,57.7349,49491.0
2016-12-23 11:00:00,73.65,73.83,73.63,73.8,32336.0,57.7428,57.8839,57.7271,57.8604,32336.0
2016-12-23 11:05:00,73.8,73.82,73.73,73.73,17811.0,57.8604,57.8761,57.8055,57.8055,17811.0
2016-12-23 11:10:00,73.73,73.75,73.6,73.61,16160.0,57.8055,57.8212,57.7036,57.7114,16160.0
2016-12-23 11:15:00,73.61,73.64,73.58,73.62,35544.0,57.7114,57.7349,57.6879,57.7193,35544.0
2016-12-23 11:20:00,73.61,73.71,73.61,73.68,18466.0,57.7114,57.7898,57.7114,57.7663,18466.0
2016-12-23 11:25:00,73.69,73.7,73.6,73.66,21199.0,57.7741,57.782,57.7036,57.7506,21199.0
2016-12-23 11:30:00,73.65,73.67,73.61,73.66,16961.0,57.7428,57.7585,57.7114,57.7506,16961.0
2016-12-23 11:35:00,73.66,73.68,73.59,73.61,19948.0,57.7506,57.7663,57.6957,57.7114,19948.0
2016-12-23 11:40:00,73.62,73.68,73.58,73.66,17666.0,57.7193,57.7663,57.6879,57.7506,17666.0
2016-12-23 11:45:00,73.66,73.66,73.59,73.63,11699.0,57.7506,57.7506,57.6957,57.7271,11699.0
2016-12-23 11:50:00,73.63,73.67,73.58,73.67,13836.0,57.7271,57.7585,57.6879,57.7585,13836.0
2016-12-23 11:55:00,73.67,73.69,73.59,73.6,17537.0,57.7585,57.7741,57.6957,57.7036,17537.0
2016-12-23 12:00:00,73.6,73.62,73.51,73.54,25740.0,57.7036,57.7193,57.633,57.6565,25740.0
2016-12-23 12:05:00,73.55,73.56,73.46,73.46,16991.0,57.6644,57.6722,57.5938,57.5938,16991.0
2016-12-23 12:10:00,73.46,73.49,73.42,73.48,23681.0,57.5938,57.6173,57.5624,57.6095,23681.0
2016-12-23 12:15:00,73.48,73.53,73.46,73.52,19502.0,57.6095,57.6487,57.5938,57.6408,19502.0
2016-12-23 12:20:00,73.52,73.57,73.5,73.53,17380.0,57.6408,57.68,57.6252,57.6487,17380.0
2016-12-23 12:25:00,73.53,73.55,73.48,73.52,12733.0,57.6487,57.6644,57.6095,57.6408,12733.0
2016-12-23 12:30:00,73.53,73.54,73.49,73.49,11016.0,57.6487,57.6565,57.6173,57.6173,11016.0
2016-12-23 12:35:00,73.5,73.52,73.47,73.5,12631.0,57.6252,57.6408,57.6016,57.6252,12631.0
2016-12-23 12:40:00,73.51,73.59,73.49,73.53,17934.0,57.633,57.6957,57.6173,57.6487,17934.0
2016-12-23 12:45:00,73.53,73.55,73.51,73.52,17802.0,57.6487,57.6644,57.633,57.6408,17802.0
2016-12-23 12:50:00,73.52,73.56,73.5,73.54,30819.0,57.6408,57.6722,57.6252,57.6565,30819.0
2016-12-23 12:55:00,73.54,73.55,73.52,73.53,35120.0,57.6565,57.6644,57.6408,57.6487,35120.0
2016-12-23 13:00:00,73.52,73.55,73.52,73.53,10588.0,57.6408,57.6644,57.6408,57.6487,10588.0
2016-12-23 13:05:00,73.53,73.55,73.51,73.52,10480.0,57.6487,57.6644,57.633,57.6408,10480.0
2016-12-23 13:10:00,73.53,73.56,73.52,73.53,11709.0,57.6487,57.6722,57.6408,57.6487,11709.0
2016-12-23 13:15:00,73.54,73.56,73.51,73.53,9979.0,57.6565,57.6722,57.633,57.6487,9979.0
2016-12-23 13:20:00,73.53,73.57,73.52,73.56,12486.0,57.6487,57.68,57.6408,57.6722,12486.0
2016-12-23 13:25:00,73.56,73.59,73.53,73.58,9512.0,57.6722,57.6957,57.6487,57.6879,9512.0
2016-12-23 13:30:00,73.59,73.59,73.55,73.57,11678.0,57.6957,57.6957,57.6644,57.68,11678.0
2016-12-23 13:35:00,73.57,73.57,73.51,73.53,7254.0,57.68,57.68,57.633,57.6487,7254.0
2016-12-23 13:40:00,73.53,73.53,73.49,73.52,10833.0,57.6487,57.6487,57.6173,57.6408,10833.0
2016-12-23 13:45:00,73.52,73.53,73.5,73.51,8105.0,57.6408,57.6487,57.6252,57.633,8105.0
2016-12-23 13:50:00,73.5,73.53,73.5,73.5,9602.0,57.6252,57.6487,57.6252,57.6252,9602.0
2016-12-23 13:55:00,73.5,73.54,73.48,73.48,21026.0,57.6252,57.6565,57.6095,57.6095,21026.0
2016-12-23 14:00:00,73.48,73.5,73.45,73.45,13575.0,57.6095,57.6252,57.586,57.586,13575.0
2016-12-23 14:05:00,73.45,73.45,73.38,73.4,42110.0,57.586,57.586,57.5311,57.5468,42110.0
2016-12-23 14:10:00,73.4,73.45,73.4,73.44,22599.0,57.5468,57.586,57.5468,57.5781,22599.0
2016-12-23 14:15:00,73.44,73.44,73.38,73.39,30224.0,57.5781,57.5781,57.5311,57.5389,30224.0
2016-12-23 14:20:00,73.4,73.42,73.36,73.38,27383.0,57.5468,57.5624,57.5154,57.5311,27383.0
2016-12-23 14:25:00,73.38,73.38,73.29,73.31,22856.0,57.5311,57.5311,57.4605,57.4762,22856.0
2016-12-23 14:30:00,73.3,73.38,73.3,73.36,22957.0,57.4684,57.5311,57.4684,57.5154,22957.0
2016-12-23 14:35:00,73.36,73.37,73.33,73.36,73800.0,57.5154,57.5232,57.4919,57.5154,73800.0
2016-12-23 14:40:00,73.36,73.4,73.31,73.31,32585.0,57.5154,57.5468,57.4762,57.4762,32585.0
2016-12-23 14:45:00,73.32,73.35,73.3,73.34,48070.0,57.484,57.5076,57.4684,57.4997,48070.0
2016-12-23 14:50:00,73.34,73.37,73.33,73.34,42936.0,57.4997,57.5232,57.4919,57.4997,42936.0
2016-12-23 14:55:00,73.34,73.36,73.33,73.35,43489.0,57.4997,57.5154,57.4919,57.5076,43489.0
2016-12-23 15:00:00,73.34,73.35,73.3,73.33,51346.0,57.4997,57.5076,57.4684,57.4919,51346.0
2016-12-23 15:05:00,73.34,73.37,73.32,73.32,29444.0,57.4997,57.5232,57.484,57.484,29444.0
2016-12-23 15:10:00,73.32,73.34,73.32,73.33,40884.0,57.484,57.4997,57.484,57.4919,40884.0
2016-12-23 15:15:00,73.33,73.39,73.3,73.36,76965.0,57.4919,57.5389,57.4684,57.5154,76965.0
2016-12-23 15:20:00,73.36,73.38,73.32,73.36,24289.0,57.5154,57.5311,57.484,57.5154,24289.0
2016-12-23 15:25:00,73.36,73.42,73.36,73.42,47276.0,57.5154,57.5624,57.5154,57.5624,47276.0
2016-12-23 15:30:00,73.42,73.48,73.41,73.47,39203.0,57.5624,57.6095,57.5546,57.6016,39203.0
2016-12-23 15:35:00,73.47,73.53,73.47,73.52,31035.0,57.6016,57.6487,57.6016,57.6408,31035.0
2016-12-23 15:40:00,73.52,73.53,73.49,73.5,33199.0,57.6408,57.6487,57.6173,57.6252,33199.0
2016-12-23 15:45:00,73.51,73.51,73.45,73.45,43500.0,57.633,57.633,57.586,57.586,43500.0
2016-12-23 15:50:00,73.45,73.48,73.44,73.44,44841.0,57.586,57.6095,57.5781,57.5781,44841.0
2016-12-23 15:55:00,73.45,73.52,73.44,73.5,147682.0,57.586,57.6408,57.5781,57.6252,147682.0
2016-12-27 09:30:00,73.83,74.04,73.56,73.99,67768.0,57.8839,58.0485,57.6722,58.0093,67768.0
2016-12-27 09:35:00,73.98,74.01,73.91,73.96,19780.0,58.0015,58.025,57.9466,57.9858,19780.0
2016-12-27 09:40:00,73.93,74.11,73.93,74.07,20027.0,57.9623,58.1034,57.9623,58.0721,20027.0
2016-12-27 09:45:00,74.06,74.1,73.9,73.9,46008.0,58.0642,58.0956,57.9388,57.9388,46008.0
2016-12-27 09:50:00,73.89,74.09,73.89,74.08,21070.0,57.9309,58.0877,57.9309,58.0799,21070.0
2016-12-27 09:55:00,74.07,74.18,74.07,74.18,19427.0,58.0721,58.1583,58.0721,58.1583,19427.0
2016-12-27 10:00:00,74.19,74.23,74.07,74.07,46215.0,58.1661,58.1975,58.0721,58.0721,46215.0
2016-12-27 10:05:00,74.07,74.08,73.97,73.98,11098.0,58.0721,58.0799,57.9937,58.0015,11098.0
2016-12-27 10:10:00,73.97,73.99,73.89,73.9,11547.0,57.9937,58.0093,57.9309,57.9388,11547.0
2016-12-27 10:15:00,73.89,73.97,73.89,73.96,12021.0,57.9309,57.9937,57.9309,57.9858,12021.0
2016-12-27 10:20:00,73.95,73.96,73.84,73.85,15015.0,57.978,57.9858,57.8917,57.8996,15015.0
2016-12-27 10:25:00,73.85,73.88,73.82,73.82,15126.0,57.8996,57.9231,57.8761,57.8761,15126.0
2016-12-27 10:30:00,73.81,73.82,73.78,73.79,14574.0,57.8682,57.8761,57.8447,57.8525,14574.0
2016-12-27 10:35:00,73.78,73.79,73.71,73.71,13169.0,57.8447,57.8525,57.7898,57.7898,13169.0
2016-12-27 10:40:00,73.71,73.8,73.67,73.8,18714.0,57.7898,57.8604,57.7585,57.8604,18714.0
2016-12-27 10:45:00,73.79,73.82,73.74,73.78,26362.0,57.8525,57.8761,57.8133,57.8447,26362.0
2016-12-27 10:50:00,73.78,73.78,73.67,73.69,17706.0,57.8447,57.8447,57.7585,57.7741,17706.0
2016-12-27 10:55:00,73.69,73.72,73.69,73.71,10619.0,57.7741,57.7977,57.7741,57.7898,10619.0
2016-12-27 11:00:00,73.71,73.76,73.71,73.72,20396.0,57.7898,57.829,57.7898,57.7977,20396.0
2016-12-27 11:05:00,73.71,73.75,73.68,73.7,17124.0,57.7898,57.8212,57.7663,57.782,17124.0
2016-12-27 11:10:00,73.69,73.7,73.61,73.63,27596.0,57.7741,57.782,57.7114,57.7271,27596.0
2016-12-27 11:15:00,73.64,73.68,73.63,73.66,11903.0,57.7349,57.7663,57.7271,57.7506,11903.0
2016-12-27 11:20:00,73.66,73.66,73.58,73.6,16240.0,57.7506,57.7506,57.6879,57.7036,16240.0
2016-12-27 11:25:00,73.6,73.66,73.59,73.65,14186.0,57.7036,57.7506,57.6957,57.7428,14186.0
2016-12-27 11:30:00,73.65,73.79,73.65,73.76,23952.0,57.7428,57.8525,57.7428,57.829,23952.0
2016-12-27 11:35:00,73.75,73.77,73.68,73.73,16134.0,57.8212,57.8369,57.7663,57.8055,16134.0
2016-12-27 11:40:00,73.72,73.74,73.67,73.69,14937.0,57.7977,57.8133,57.7585,57.7741,14937.0
2016-12-27 11:45:00,73.7,73.79,73.68,73.78,30431.0,57.782,57.8525,57.7663,57.8447,30431.0
2016-12-27 11:50:00,73.78,73.85,73.78,73.84,14805.0,57.8447,57.8996,57.8447,57.8917,14805.0
2016-12-27 11:55:00,73.85,73.87,73.83,73.83,19021.0,57.8996,57.9153,57.8839,57.8839,19021.0
2016-12-27 12:00:00,73.84,73.85,73.78,73.81,16431.0,57.8917,57.8996,57.8447,57.8682,16431.0
2016-12-27 12:05:00,73.8,73.88,73.79,73.86,16950.0,57.8604,57.9231,57.8525,57.9074,16950.0
2016-12-27 12:10:00,73.87,73.93,73.85,73.86,18463.0,57.9153,57.9623,57.8996,57.9074,18463.0
2016-12-27 12:15:00,73.85,73.92,73.85,73.92,15489.0,57.8996,57.9545,57.8996,57.9545,15489.0
2016-12-27 12:20:00,73.92,73.98,73.91,73.92,15833.0,57.9545,58.0015,57.9466,57.9545,15833.0
2016-12-27 12:25:00,73.93,73.94,73.87,73.92,12199.0,57.9623,57.9701,57.9153,57.9545,12199.0
2016-12-27 12:30:00,73.92,73.97,73.83,73.83,46855.0,57.9545,57.9937,57.8839,57.8839,46855.0
2016-12-27 12:35:00,73.84,73.86,73.78,73.79,14098.0,57.8917,57.9074,57.8447,57.8525,14098.0
2016-12-27 12:40:00,73.79,73.81,73.75,73.75,43293.0,57.8525,57.8682,57.8212,57.8212,43293.0
2016-12-27 12:45:00,73.76,73.78,73.71,73.74,67758.0,57.829,57.8447,57.7898,57.8133,67758.0
2016-12-27 12:50:00,73.73,73.78,73.7,73.78,27634.0,57.8055,57.8447,57.782,57.8447,27634.0
2016-12-27 12:55:00,73.78,73.82,73.76,73.8,24746.0,57.8447,57.8761,57.829,57.8604,24746.0
2016-12-27 13:00:00,73.79,73.82,73.77,73.82,15696.0,57.8525,57.8761,57.8369,57.8761,15696.0
2016-12-27 13:05:00,73.83,73.87,73.82,73.86,17442.0,57.8839,57.9153,57.8761,57.9074,17442.0
2016-12-27 13:10:00,73.87,73.87,73.81,73.82,13978.0,57.9153,57.9153,57.8682,57.8761,13978.0
2016-12-27 13:15:00,73.82,73.82,73.76,73.78,10734.0,57.8761,57.8761,57.829,57.8447,10734.0
2016-12-27 13:20:00,73.78,73.79,73.76,73.79,12418.0,57.8447,57.8525,57.829,57.8525,12418.0
2016-12-27 13:25:00,73.78,73.79,73.76,73.76,7858.0,57.8447,57.8525,57.829,57.829,7858.0
2016-12-27 13:30:00,73.77,73.78,73.71,73.71,21478.0,57.8369,57.8447,57.7898,57.7898,21478.0
2016-12-27 13:35:00,73.73,73.75,73.71,73.73,14650.0,57.8055,57.8212,57.7898,57.8055,14650.0
2016-12-27 13:40:00,73.73,73.8,73.71,73.8,11671.0,57.8055,57.8604,57.7898,57.8604,11671.0
2016-12-27 13:45:00,73.79,73.83,73.77,73.78,18775.0,57.8525,57.8839,57.8369,57.8447,18775.0
2016-12-27 13:50:00,73.77,73.8,73.77,73.78,14606.0,57.8369,57.8604,57.8369,57.8447,14606.0
2016-12-27 13:55:00,73.77,73.79,73.75,73.76,11945.0,57.8369,57.8525,57.8212,57.829,11945.0
2016-12-27 14:00:00,73.77,73.78,73.7,73.74,11922.0,57.8369,57.8447,57.782,57.8133,11922.0
2016-12-27 14:05:00,73.73,73.75,73.72,73.73,9055.0,57.8055,57.8212,57.7977,57.8055,9055.0
2016-12-27 14:10:00,73.73,73.74,73.7,73.73,14690.0,57.8055,57.8133,57.782,57.8055,14690.0
2016-12-27 14:15:00,73.72,73.77,73.72,73.77,7210.0,57.7977,57.8369,57.7977,57.8369,7210.0
2016-12-27 14:20:00,73.78,73.81,73.77,73.81,20926.0,57.8447,57.8682,57.8369,57.8682,20926.0
2016-12-27 14:25:00,73.81,73.88,73.8,73.86,24175.0,57.8682,57.9231,57.8604,57.9074,24175.0
2016-12-27 14:30:00,73.87,73.87,73.8,73.82,12870.0,57.9153,57.9153,57.8604,57.8761,12870.0
2016-12-27 14:35:00,73.81,73.86,73.81,73.85,12596.0,57.8682,57.9074,57.8682,57.8996,12596.0
2016-12-27 14:40:00,73.86,73.89,73.84,73.87,10461.0,57.9074,57.9309,57.8917,57.9153,10461.0
2016-12-27 14:45:00,73.87,73.87,73.83,73.84,11149.0,57.9153,57.9153,57.8839,57.8917,11149.0
2016-12-27 14:50:00,73.84,73.84,73.8,73.81,21760.0,57.8917,57.8917,57.8604,57.8682,21760.0
2016-12-27 14:55:00,73.81,73.82,73.73,73.73,27758.0,57.8682,57.8761,57.8055,57.8055,27758.0
2016-12-27 15:00:00,73.74,73.81,73.74,73.8,20460.0,57.8133,57.8682,57.8133,57.8604,20460.0
2016-12-27 15:05:00,73.8,73.84,73.79,73.8,9641.0,57.8604,57.8917,57.8525,57.8604,9641.0
2016-12-27 15:10:00,73.8,73.8,73.77,73.77,20367.0,57.8604,57.8604,57.8369,57.8369,20367.0
2016-12-27 15:15:00,73.77,73.77,73.74,73.74,12886.0,57.8369,57.8369,57.8133,57.8133,12886.0
2016-12-27 15:20:00,73.75,73.76,73.73,73.75,16766.0,57.8212,57.829,57.8055,57.8212,16766.0
2016-12-27 15:25:00,73.75,73.83,73.74,73.81,17086.0,57.8212,57.8839,57.8133,57.8682,17086.0
2016-12-27 15:30:00,73.81,73.85,73.8,73.82,24541.0,57.8682,57.8996,57.8604,57.8761,24541.0
2016-12-27 15:35:00,73.82,73.84,73.79,73.81,70552.0,57.8761,57.8917,57.8525,57.8682,70552.0
2016-12-27 15:40:00,73.81,73.87,73.79,73.79,82141.0,57.8682,57.9153,57.8525,57.8525,82141.0
2016-12-27 15:45:00,73.78,73.8,73.7,73.72,59221.0,57.8447,57.8604,57.782,57.7977,59221.0
2016-12-27 15:50:00,73.72,73.75,73.65,73.66,72388.0,57.7977,57.8212,57.7428,57.7506,72388.0
2016-12-27 15:55:00,73.66,73.7,73.65,73.7,148205.0,57.7506,57.782,57.7428,57.782,148205.0
2016-12-28 09:30:00,73.75,73.98,73.69,73.83,70981.0,57.8212,58.0015,57.7741,57.8839,70981.0
2016-12-28 09:35:00,73.85,73.94,73.58,73.59,18431.0,57.8996,57.9701,57.6879,57.6957,18431.0
2016-12-28 09:40:00,73.57,73.61,73.39,73.39,21024.0,57.68,57.7114,57.5389,57.5389,21024.0
2016-12-28 09:45:00,73.39,73.39,73.22,73.26,33040.0,57.5389,57.5389,57.4056,57.437,33040.0
2016-12-28 09:50:00,73.29,73.38,73.25,73.25,17084.0,57.4605,57.5311,57.4292,57.4292,17084.0
2016-12-28 09:55:00,73.25,73.29,73.08,73.11,28828.0,57.4292,57.4605,57.2959,57.3194,28828.0
2016-12-28 10:00:00,73.1,73.14,73.01,73.1,41573.0,57.3116,57.3429,57.241,57.3116,41573.0
2016-12-28 10:05:00,73.12,73.14,73.06,73.06,52220.0,57.3272,57.3429,57.2802,57.2802,52220.0
2016-12-28 10:10:00,73.07,73.19,73.04,73.19,22591.0,57.288,57.3821,57.2645,57.3821,22591.0
2016-12-28 10:15:00,73.2,73.22,73.11,73.19,21266.0,57.39,57.4056,57.3194,57.3821,21266.0
2016-12-28 10:20:00,73.21,73.27,73.17,73.27,10306.0,57.3978,57.4448,57.3664,57.4448,10306.0
2016-12-28 10:25:00,73.26,73.32,73.2,73.29,17899.0,57.437,57.484,57.39,57.4605,17899.0
2016-12-28 10:30:00,73.26,73.28,73.2,73.22,18510.0,57.437,57.4527,57.39,57.4056,18510.0
2016-12-28 10:35:00,73.22,73.23,73.13,73.2,17728.0,57.4056,57.4135,57.3351,57.39,17728.0
2016-12-28 10:40:00,73.21,73.23,73.18,73.18,10475.0,57.3978,57.4135,57.3743,57.3743,10475.0
2016-12-28 10:45:00,73.18,73.23,73.17,73.23,14951.0,57.3743,57.4135,57.3664,57.4135,14951.0
2016-12-28 10:50:00,73.23,73.26,73.15,73.19,22986.0,57.4135,57.437,57.3508,57.3821,22986.0
2016-12-28 10:55:00,73.2,73.27,73.14,73.25,47541.0,57.39,57.4448,57.3429,57.4292,47541.0
2016-12-28 11:00:00,73.25,73.32,73.25,73.29,14689.0,57.4292,57.484,57.4292,57.4605,14689.0
2016-12-28 11:05:00,73.31,73.32,73.25,73.27,12917.0,57.4762,57.484,57.4292,57.4448,12917.0
2016-12-28 11:10:00,73.29,73.33,73.27,73.3,32619.0,57.4605,57.4919,57.4448,57.4684,32619.0
2016-12-28 11:15:00,73.28,73.35,73.28,73.33,13095.0,57.4527,57.5076,57.4527,57.4919,13095.0
2016-12-28 11:20:00,73.33,73.43,73.32,73.41,20497.0,57.4919,57.5703,57.484,57.5546,20497.0
2016-12-28 11:25:00,73.4,73.41,73.33,73.36,32564.0,57.5468,57.5546,57.4919,57.5154,32564.0
2016-12-28 11:30:00,73.36,73.38,73.3,73.35,20179.0,57.5154,57.5311,57.4684,57.5076,20179.0
2016-12-28 11:35:00,73.36,73.36,73.21,73.22,12949.0,57.5154,57.5154,57.3978,57.4056,12949.0
2016-12-28 11:40:00,73.22,73.34,73.22,73.31,15068.0,57.4056,57.4997,57.4056,57.4762,15068.0
2016-12-28 11:45:00,73.31,73.39,73.29,73.37,19248.0,57.4762,57.5389,57.4605,57.5232,19248.0
2016-12-28 11:50:00,73.36,73.41,73.36,73.36,21444.0,57.5154,57.5546,57.5154,57.5154,21444.0
2016-12-28 11:55:00,73.36,73.36,73.27,73.27,19062.0,57.5154,57.5154,57.4448,57.4448,19062.0
2016-12-28 12:00:00,73.27,73.27,73.19,73.2,26724.0,57.4448,57.4448,57.3821,57.39,26724.0
2016-12-28 12:05:00,73.21,73.25,73.19,73.19,18671.0,57.3978,57.4292,57.3821,57.3821,18671.0
2016-12-28 12:10:00,73.19,73.23,73.14,73.18,15538.0,57.3821,57.4135,57.3429,57.3743,15538.0
2016-12-28 12:15:00,73.17,73.19,73.08,73.1,26844.0,57.3664,57.3821,57.2959,57.3116,26844.0
2016-12-28 12:20:00,73.11,73.12,73.04,73.06,14032.0,57.3194,57.3272,57.2645,57.2802,14032.0
2016-12-28 12:25:00,73.06,73.09,73.03,73.07,25197.0,57.2802,57.3037,57.2567,57.288,25197.0
2016-12-28 12:30:00,73.07,73.07,72.96,73.01,52866.0,57.288,57.288,57.2018,57.241,52866.0
2016-12-28 12:35:00,73.02,73.12,73.0,73.11,54758.0,57.2488,57.3272,57.2332,57.3194,54758.0
2016-12-28 12:40:00,73.11,73.11,72.98,72.98,30487.0,57.3194,57.3194,57.2175,57.2175,30487.0
2016-12-28 12:45:00,72.96,72.99,72.94,72.95,15330.0,57.2018,57.2253,57.1861,57.194,15330.0
2016-12-28 12:50:00,72.94,72.99,72.93,72.96,23254.0,57.1861,57.2253,57.1783,57.2018,23254.0
2016-12-28 12:55:00,72.97,72.98,72.94,72.98,33764.0,57.2096,57.2175,57.1861,57.2175,33764.0
2016-12-28 13:00:00,72.97,72.98,72.92,72.93,24127.0,57.2096,57.2175,57.1704,57.1783,24127.0
2016-12-28 13:05:00,72.93,72.98,72.92,72.95,31529.0,57.1783,57.2175,57.1704,57.194,31529.0
2016-12-28 13:10:00,72.96,73.03,72.96,73.03,16333.0,57.2018,57.2567,57.2018,57.2567,16333.0
2016-12-28 13:15:00,73.03,73.06,73.01,73.04,15785.0,57.2567,57.2802,57.241,57.2645,15785.0
2016-12-28 13:20:00,73.05,73.06,73.02,73.06,9846.0,57.2724,57.2802,57.2488,57.2802,9846.0
2016-12-28 13:25:00,73.06,73.11,73.05,73.09,15668.0,57.2802,57.3194,57.2724,57.3037,15668.0
2016-12-28 13:30:00,73.09,73.11,73.02,73.03,25376.0,57.3037,57.3194,57.2488,57.2567,25376.0
2016-12-28 13:35:00,73.03,73.04,73.0,73.0,8695.0,57.2567,57.2645,57.2332,57.2332,8695.0
2016-12-28 13:40:00,73.0,73.0,72.93,72.94,12906.0,57.2332,57.2332,57.1783,57.1861,12906.0
2016-12-28 13:45:00,72.95,72.99,72.88,72.89,29799.0,57.194,57.2253,57.1391,57.1469,29799.0
2016-12-28 13:50:00,72.89,72.97,72.89,72.96,11083.0,57.1469,57.2096,57.1469,57.2018,11083.0
2016-12-28 13:55:00,72.97,72.98,72.9,72.94,20210.0,57.2096,57.2175,57.1548,57.1861,20210.0
2016-12-28 14:00:00,72.94,73.04,72.94,73.04,14381.0,57.1861,57.2645,57.1861,57.2645,14381.0
2016-12-28 14:05:00,73.04,73.11,73.03,73.1,18752.0,57.2645,57.3194,57.2567,57.3116,18752.0
2016-12-28 14:10:00,73.1,73.1,73.0,73.0,21739.0,57.3116,57.3116,57.2332,57.2332,21739.0
2016-12-28 14:15:00,73.0,73.01,72.87,72.93,20949.0,57.2332,57.241,57.1312,57.1783,20949.0
2016-12-28 14:20:00,72.92,72.93,72.89,72.92,13997.0,57.1704,57.1783,57.1469,57.1704,13997.0
2016-12-28 14:25:00,72.91,72.95,72.91,72.95,15329.0,57.1626,57.194,57.1626,57.194,15329.0
2016-12-28 14:30:00,72.94,72.99,72.93,72.97,16848.0,57.1861,57.2253,57.1783,57.2096,16848.0
2016-12-28 14:35:00,72.96,72.96,72.87,72.87,27543.0,57.2018,57.2018,57.1312,57.1312,27543.0
2016-12-28 14:40:00,72.88,72.89,72.83,72.84,12574.0,57.1391,57.1469,57.0999,57.1077,12574.0
2016-12-28 14:45:00,72.84,72.92,72.84,72.9,16310.0,57.1077,57.1704,57.1077,57.1548,16310.0
2016-12-28 14:50:00,72.9,72.9,72.84,72.84,23142.0,57.1548,57.1548,57.1077,57.1077,23142.0
2016-12-28 14:55:00,72.85,72.92,72.85,72.91,19797.0,57.1156,57.1704,57.1156,57.1626,19797.0
2016-12-28 15:00:00,72.9,72.93,72.88,72.91,27875.0,57.1548,57.1783,57.1391,57.1626,27875.0
2016-12-28 15:05:00,72.91,72.92,72.8,72.8,26454.0,57.1626,57.1704,57.0764,57.0764,26454.0
2016-12-28 15:10:00,72.8,72.81,72.78,72.79,30524.0,57.0764,57.0842,57.0607,57.0685,30524.0
2016-12-28 15:15:00,72.8,72.85,72.79,72.85,53526.0,57.0764,57.1156,57.0685,57.1156,53526.0
2016-12-28 15:20:00,72.84,72.88,72.83,72.86,32068.0,57.1077,57.1391,57.0999,57.1234,32068.0
2016-12-28 15:25:00,72.86,72.91,72.82,72.83,34587.0,57.1234,57.1626,57.092,57.0999,34587.0
2016-12-28 15:30:00,72.83,72.86,72.81,72.82,61380.0,57.0999,57.1234,57.0842,57.092,61380.0
2016-12-28 15:35:00,72.83,72.9,72.79,72.89,54572.0,57.0999,57.1548,57.0685,57.1469,54572.0
2016-12-28 15:40:00,72.89,72.89,72.82,72.86,55869.0,57.1469,57.1469,57.092,57.1234,55869.0
2016-12-28 15:45:00,72.85,72.86,72.8,72.83,73552.0,57.1156,57.1234,57.0764,57.0999,73552.0
2016-12-28 15:50:00,72.84,72.85,72.75,72.79,73358.0,57.1077,57.1156,57.0372,57.0685,73358.0
2016-12-28 15:55:00,72.8,72.88,72.8,72.83,128661.0,57.0764,57.1391,57.0764,57.0999,128661.0
2016-12-29 09:30:00,72.81,73.17,72.75,73.08,39506.0,57.0842,57.3664,57.0372,57.2959,39506.0
2016-12-29 09:35:00,73.07,73.08,72.84,72.91,21659.0,57.288,57.2959,57.1077,57.1626,21659.0
2016-12-29 09:40:00,72.99,73.03,72.82,72.82,7309.0,57.2253,57.2567,57.092,57.092,7309.0
2016-12-29 09:45:00,72.82,72.91,72.82,72.88,20574.0,57.092,57.1626,57.092,57.1391,20574.0
2016-12-29 09:50:00,72.88,73.01,72.84,73.0,10198.0,57.1391,57.241,57.1077,57.2332,10198.0
2016-12-29 09:55:00,73.0,73.06,72.91,72.97,35821.0,57.2332,57.2802,57.1626,57.2096,35821.0
2016-12-29 10:00:00,72.95,72.99,72.87,72.91,27450.0,57.194,57.2253,57.1312,57.1626,27450.0
2016-12-29 10:05:00,72.92,72.94,72.84,72.9,21570.0,57.1704,57.1861,57.1077,57.1548,21570.0
2016-12-29 10:10:00,72.9,72.96,72.9,72.96,10461.0,57.1548,57.2018,57.1548,57.2018,10461.0
2016-12-29 10:15:00,72.95,72.97,72.92,72.95,14262.0,57.194,57.2096,57.1704,57.194,14262.0
2016-12-29 10:20:00,72.93,72.94,72.87,72.92,16813.0,57.1783,57.1861,57.1312,57.1704,16813.0
2016-12-29 10:25:00,72.92,73.04,72.9,73.03,21233.0,57.1704,57.2645,57.1548,57.2567,21233.0
2016-12-29 10:30:00,73.02,73.03,72.96,72.96,56773.0,57.2488,57.2567,57.2018,57.2018,56773.0
2016-12-29 10:35:00,72.94,72.97,72.91,72.92,9469.0,57.1861,57.2096,57.1626,57.1704,9469.0
2016-12-29 10:40:00,72.92,72.92,72.78,72.78,22265.0,57.1704,57.1704,57.0607,57.0607,22265.0
2016-12-29 10:45:00,72.77,72.82,72.75,72.76,18830.0,57.0528,57.092,57.0372,57.045,18830.0
2016-12-29 10:50:00,72.76,72.86,72.75,72.86,14037.0,57.045,57.1234,57.0372,57.1234,14037.0
2016-12-29 10:55:00,72.86,72.86,72.81,72.82,17011.0,57.1234,57.1234,57.0842,57.092,17011.0
2016-12-29 11:00:00,72.82,72.82,72.74,72.81,18807.0,57.092,57.092,57.0293,57.0842,18807.0
2016-12-29 11:05:00,72.8,72.85,72.79,72.8,25552.0,57.0764,57.1156,57.0685,57.0764,25552.0
2016-12-29 11:10:00,72.81,72.83,72.77,72.77,16539.0,57.0842,57.0999,57.0528,57.0528,16539.0
2016-12-29 11:15:00,72.78,72.81,72.73,72.73,24758.0,57.0607,57.0842,57.0215,57.0215,24758.0
2016-12-29 11:20:00,72.73,72.75,72.7,72.75,21498.0,57.0215,57.0372,56.998,57.0372,21498.0
2016-12-29 11:25:00,72.74,72.74,72.68,72.7,16825.0,57.0293,57.0293,56.9823,56.998,16825.0
2016-12-29 11:30:00,72.7,72.73,72.66,72.72,20024.0,56.998,57.0215,56.9666,57.0136,20024.0
2016-12-29 11:35:00,72.72,72.75,72.7,72.71,19875.0,57.0136,57.0372,56.998,57.0058,19875.0
2016-12-29 11:40:00,72.72,72.76,72.71,72.75,13576.0,57.0136,57.045,57.0058,57.0372,13576.0
2016-12-29 11:45:00,72.75,72.75,72.69,72.71,19069.0,57.0372,57.0372,56.9901,57.0058,19069.0
2016-12-29 11:50:00,72.7,72.71,72.64,72.65,23206.0,56.998,57.0058,56.9509,56.9588,23206.0
2016-12-29 11:55:00,72.65,72.71,72.64,72.67,16630.0,56.9588,57.0058,56.9509,56.9744,16630.0
2016-12-29 12:00:00,72.68,72.68,72.62,72.64,24536.0,56.9823,56.9823,56.9352,56.9509,24536.0
2016-12-29 12:05:00,72.64,72.67,72.62,72.64,19190.0,56.9509,56.9744,56.9352,56.9509,19190.0
2016-12-29 12:10:00,72.65,72.66,72.62,72.66,13876.0,56.9588,56.9666,56.9352,56.9666,13876.0
2016-12-29 12:15:00,72.65,72.68,72.64,72.67,8515.0,56.9588,56.9823,56.9509,56.9744,8515.0
2016-12-29 12:20:00,72.67,72.71,72.66,72.7,26236.0,56.9744,57.0058,56.9666,56.998,26236.0
2016-12-29 12:25:00,72.7,72.74,72.68,72.7,69796.0,56.998,57.0293,56.9823,56.998,69796.0
2016-12-29 12:30:00,72.7,72.71,72.65,72.65,16937.0,56.998,57.0058,56.9588,56.9588,16937.0
2016-12-29 12:35:00,72.66,72.68,72.61,72.62,20882.0,56.9666,56.9823,56.9274,56.9352,20882.0
2016-12-29 12:40:00,72.62,72.68,72.6,72.66,15369.0,56.9352,56.9823,56.9196,56.9666,15369.0
2016-12-29 12:45:00,72.65,72.68,72.63,72.66,22994.0,56.9588,56.9823,56.9431,56.9666,22994.0
2016-12-29 12:50:00,72.68,72.71,72.67,72.68,14570.0,56.9823,57.0058,56.9744,56.9823,14570.0
2016-12-29 12:55:00,72.68,72.69,72.63,72.65,10033.0,56.9823,56.9901,56.9431,56.9588,10033.0
2016-12-29 13:00:00,72.66,72.67,72.61,72.63,7304.0,56.9666,56.9744,56.9274,56.9431,7304.0
2016-12-29 13:05:00,72.62,72.62,72.59,72.61,11366.0,56.9352,56.9352,56.9117,56.9274,11366.0
2016-12-29 13:10:00,72.61,72.61,72.6,72.6,12004.0,56.9274,56.9274,56.9196,56.9196,12004.0
2016-12-29 13:15:00,72.6,72.61,72.53,72.56,30224.0,56.9196,56.9274,56.8647,56.8882,30224.0
2016-12-29 13:20:00,72.56,72.57,72.53,72.56,14270.0,56.8882,56.896,56.8647,56.8882,14270.0
2016-12-29 13:25:00,72.55,72.56,72.45,72.47,50589.0,56.8804,56.8882,56.802,56.8176,50589.0
2016-12-29 13:30:00,72.48,72.51,72.44,72.5,21043.0,56.8255,56.849,56.7941,56.8412,21043.0
2016-12-29 13:35:00,72.49,72.53,72.48,72.5,14985.0,56.8333,56.8647,56.8255,56.8412,14985.0
2016-12-29 13:40:00,72.5,72.53,72.49,72.5,21354.0,56.8412,56.8647,56.8333,56.8412,21354.0
2016-12-29 13:45:00,72.5,72.52,72.48,72.49,13293.0,56.8412,56.8568,56.8255,56.8333,13293.0
2016-12-29 13:50:00,72.49,72.52,72.48,72.49,20779.0,56.8333,56.8568,56.8255,56.8333,20779.0
2016-12-29 13:55:00,72.48,72.48,72.43,72.46,31543.0,56.8255,56.8255,56.7863,56.8098,31543.0
2016-12-29 14:00:00,72.47,72.58,72.46,72.56,37747.0,56.8176,56.9039,56.8098,56.8882,37747.0
2016-12-29 14:05:00,72.57,72.6,72.53,72.57,25421.0,56.896,56.9196,56.8647,56.896,25421.0
2016-12-29 14:10:00,72.57,72.58,72.55,72.55,19427.0,56.896,56.9039,56.8804,56.8804,19427.0
2016-12-29 14:15:00,72.54,72.61,72.53,72.58,30966.0,56.8725,56.9274,56.8647,56.9039,30966.0
2016-12-29 14:20:00,72.58,72.65,72.55,72.64,57280.0,56.9039,56.9588,56.8804,56.9509,57280.0
2016-12-29 14:25:00,72.64,72.64,72.55,72.59,29552.0,56.9509,56.9509,56.8804,56.9117,29552.0
2016-12-29 14:30:00,72.59,72.61,72.56,72.58,19536.0,56.9117,56.9274,56.8882,56.9039,19536.0
2016-12-29 14:35:00,72.58,72.59,72.56,72.57,15196.0,56.9039,56.9117,56.8882,56.896,15196.0
2016-12-29 14:40:00,72.57,72.58,72.54,72.56,15836.0,56.896,56.9039,56.8725,56.8882,15836.0
2016-12-29 14:45:00,72.57,72.6,72.56,72.58,24116.0,56.896,56.9196,56.8882,56.9039,24116.0
2016-12-29 14:50:00,72.57,72.6,72.55,72.59,20355.0,56.896,56.9196,56.8804,56.9117,20355.0
2016-12-29 14:55:00,72.59,72.6,72.56,72.57,19573.0,56.9117,56.9196,56.8882,56.896,19573.0
2016-12-29 15:00:00,72.57,72.63,72.56,72.63,19650.0,56.896,56.9431,56.8882,56.9431,19650.0
2016-12-29 15:05:00,72.63,72.63,72.56,72.59,25845.0,56.9431,56.9431,56.8882,56.9117,25845.0
2016-12-29 15:10:00,72.6,72.62,72.57,72.61,22368.0,56.9196,56.9352,56.896,56.9274,22368.0
2016-12-29 15:15:00,72.62,72.66,72.62,72.65,30986.0,56.9352,56.9666,56.9352,56.9588,30986.0
2016-12-29 15:20:00,72.65,72.73,72.64,72.73,40872.0,56.9588,57.0215,56.9509,57.0215,40872.0
2016-12-29 15:25:00,72.73,72.73,72.68,72.7,39277.0,57.0215,57.0215,56.9823,56.998,39277.0
2016-12-29 15:30:00,72.7,72.73,72.63,72.65,51484.0,56.998,57.0215,56.9431,56.9588,51484.0
2016-12-29 15:35:00,72.66,72.67,72.62,72.66,34097.0,56.9666,56.9744,56.9352,56.9666,34097.0
2016-12-29 15:40:00,72.66,72.66,72.63,72.65,45852.0,56.9666,56.9666,56.9431,56.9588,45852.0
2016-12-29 15:45:00,72.65,72.65,72.58,72.59,60109.0,56.9588,56.9588,56.9039,56.9117,60109.0
2016-12-29 15:50:00,72.59,72.64,72.56,72.56,71373.0,56.9117,56.9509,56.8882,56.8882,71373.0
2016-12-29 15:55:00,72.57,72.62,72.56,72.62,163442.0,56.896,56.9352,56.8882,56.9352,163442.0
2016-12-30 09:30:00,72.71,72.93,72.56,72.75,47410.0,57.0058,57.1783,56.8882,57.0372,47410.0
2016-12-30 09:35:00,72.69,72.83,72.6,72.61,8679.0,56.9901,57.0999,56.9196,56.9274,8679.0
2016-12-30 09:40:00,72.62,72.77,72.6,72.69,12127.0,56.9352,57.0528,56.9196,56.9901,12127.0
2016-12-30 09:45:00,72.66,72.69,72.59,72.61,9566.0,56.9666,56.9901,56.9117,56.9274,9566.0
2016-12-30 09:50:00,72.59,72.62,72.51,72.54,10424.0,56.9117,56.9352,56.849,56.8725,10424.0
2016-12-30 09:55:00,72.57,72.59,72.46,72.51,18838.0,56.896,56.9117,56.8098,56.849,18838.0
2016-12-30 10:00:00,72.48,72.61,72.47,72.58,14752.0,56.8255,56.9274,56.8176,56.9039,14752.0
2016-12-30 10:05:00,72.58,72.63,72.54,72.6,18209.0,56.9039,56.9431,56.8725,56.9196,18209.0
2016-12-30 10:10:00,72.58,72.62,72.57,72.6,17689.0,56.9039,56.9352,56.896,56.9196,17689.0
2016-12-30 10:15:00,72.59,72.59,72.54,72.58,18339.0,56.9117,56.9117,56.8725,56.9039,18339.0
2016-12-30 10:20:00,72.58,72.6,72.48,72.49,12782.0,56.9039,56.9196,56.8255,56.8333,12782.0
2016-12-30 10:25:00,72.5,72.51,72.45,72.48,14304.0,56.8412,56.849,56.802,56.8255,14304.0
2016-12-30 10:30:00,72.49,72.63,72.48,72.53,72287.0,56.8333,56.9431,56.8255,56.8647,72287.0
2016-12-30 10:35:00,72.53,72.55,72.44,72.48,18816.0,56.8647,56.8804,56.7941,56.8255,18816.0
2016-12-30 10:40:00,72.49,72.49,72.41,72.41,16174.0,56.8333,56.8333,56.7706,56.7706,16174.0
2016-12-30 10:45:00,72.41,72.44,72.38,72.42,19054.0,56.7706,56.7941,56.7471,56.7784,19054.0
2016-12-30 10:50:00,72.41,72.44,72.37,72.43,13164.0,56.7706,56.7941,56.7392,56.7863,13164.0
2016-12-30 10:55:00,72.43,72.61,72.43,72.6,27656.0,56.7863,56.9274,56.7863,56.9196,27656.0
2016-12-30 11:00:00,72.6,72.61,72.53,72.59,30189.0,56.9196,56.9274,56.8647,56.9117,30189.0
2016-12-30 11:05:00,72.59,72.59,72.48,72.54,15884.0,56.9117,56.9117,56.8255,56.8725,15884.0
2016-12-30 11:10:00,72.54,72.56,72.49,72.55,19393.0,56.8725,56.8882,56.8333,56.8804,19393.0
2016-12-30 11:15:00,72.55,72.6,72.52,72.55,16055.0,56.8804,56.9196,56.8568,56.8804,16055.0
2016-12-30 11:20:00,72.54,72.56,72.52,72.56,30776.0,56.8725,56.8882,56.8568,56.8882,30776.0
2016-12-30 11:25:00,72.56,72.63,72.54,72.63,47705.0,56.8882,56.9431,56.8725,56.9431,47705.0
2016-12-30 11:30:00,72.62,72.62,72.49,72.52,12388.0,56.9352,56.9352,56.8333,56.8568,12388.0
2016-12-30 11:35:00,72.52,72.52,72.46,72.51,14852.0,56.8568,56.8568,56.8098,56.849,14852.0
2016-12-30 11:40:00,72.5,72.6,72.49,72.57,16071.0,56.8412,56.9196,56.8333,56.896,16071.0
2016-12-30 11:45:00,72.57,72.59,72.55,72.56,16293.0,56.896,56.9117,56.8804,56.8882,16293.0
2016-12-30 11:50:00,72.56,72.62,72.55,72.58,81794.0,56.8882,56.9352,56.8804,56.9039,81794.0
2016-12-30 11:55:00,72.58,72.69,72.57,72.62,33107.0,56.9039,56.9901,56.896,56.9352,33107.0
2016-12-30 12:00:00,72.64,72.64,72.6,72.64,13759.0,56.9509,56.9509,56.9196,56.9509,13759.0
2016-12-30 12:05:00,72.65,72.71,72.6,72.7,19891.0,56.9588,57.0058,56.9196,56.998,19891.0
2016-12-30 12:10:00,72.69,72.7,72.64,72.64,10010.0,56.9901,56.998,56.9509,56.9509,10010.0
2016-12-30 12:15:00,72.64,72.67,72.6,72.63,21533.0,56.9509,56.9744,56.9196,56.9431,21533.0
2016-12-30 12:20:00,72.62,72.64,72.59,72.6,21346.0,56.9352,56.9509,56.9117,56.9196,21346.0
2016-12-30 12:25:00,72.6,72.62,72.58,72.58,37109.0,56.9196,56.9352,56.9039,56.9039,37109.0
2016-12-30 12:30:00,72.59,72.62,72.56,72.56,28098.0,56.9117,56.9352,56.8882,56.8882,28098.0
2016-12-30 12:35:00,72.56,72.58,72.55,72.55,20211.0,56.8882,56.9039,56.8804,56.8804,20211.0
2016-12-30 12:40:00,72.54,72.57,72.46,72.48,26852.0,56.8725,56.896,56.8098,56.8255,26852.0
2016-12-30 12:45:00,72.47,72.48,72.36,72.39,34471.0,56.8176,56.8255,56.7314,56.7549,34471.0
2016-12-30 12:50:00,72.39,72.41,72.37,72.38,20203.0,56.7549,56.7706,56.7392,56.7471,20203.0
2016-12-30 12:55:00,72.38,72.43,72.37,72.43,19816.0,56.7471,56.7863,56.7392,56.7863,19816.0
2016-12-30 13:00:00,72.42,72.43,72.4,72.4,17191.0,56.7784,56.7863,56.7628,56.7628,17191.0
2016-12-30 13:05:00,72.4,72.43,72.33,72.34,29357.0,56.7628,56.7863,56.7079,56.7157,29357.0
2016-12-30 13:10:00,72.35,72.36,72.28,72.3,21587.0,56.7236,56.7314,56.6687,56.6843,21587.0
2016-12-30 13:15:00,72.28,72.3,72.27,72.28,7776.0,56.6687,56.6843,56.6608,56.6687,7776.0
2016-12-30 13:20:00,72.28,72.29,72.23,72.27,23226.0,56.6687,56.6765,56.6295,56.6608,23226.0
2016-12-30 13:25:00,72.27,72.28,72.23,72.26,12866.0,56.6608,56.6687,56.6295,56.653,12866.0
2016-12-30 13:30:00,72.26,72.33,72.25,72.33,10954.0,56.653,56.7079,56.6451,56.7079,10954.0
2016-12-30 13:35:00,72.33,72.35,72.31,72.32,7630.0,56.7079,56.7236,56.6922,56.7,7630.0
2016-12-30 13:40:00,72.32,72.36,72.29,72.32,16432.0,56.7,56.7314,56.6765,56.7,16432.0
2016-12-30 13:45:00,72.31,72.32,72.25,72.25,11322.0,56.6922,56.7,56.6451,56.6451,11322.0
2016-12-30 13:50:00,72.25,72.27,72.22,72.27,14152.0,56.6451,56.6608,56.6216,56.6608,14152.0
2016-12-30 13:55:00,72.27,72.28,72.15,72.16,17601.0,56.6608,56.6687,56.5667,56.5746,17601.0
2016-12-30 14:00:00,72.15,72.2,72.12,72.13,31252.0,56.5667,56.6059,56.5432,56.5511,31252.0
2016-12-30 14:05:00,72.13,72.15,72.07,72.08,12706.0,56.5511,56.5667,56.504,56.5119,12706.0
2016-12-30 14:10:00,72.07,72.15,72.06,72.12,31984.0,56.504,56.5667,56.4962,56.5432,31984.0
2016-12-30 14:15:00,72.11,72.11,72.02,72.03,22720.0,56.5354,56.5354,56.4648,56.4727,22720.0
2016-12-30 14:20:00,72.03,72.07,72.03,72.03,12642.0,56.4727,56.504,56.4727,56.4727,12642.0
2016-12-30 14:25:00,72.03,72.05,72.01,72.03,14904.0,56.4727,56.4883,56.457,56.4727,14904.0
2016-12-30 14:30:00,72.02,72.07,72.0,72.04,18442.0,56.4648,56.504,56.4491,56.4805,18442.0
2016-12-30 14:35:00,72.03,72.07,72.02,72.06,17878.0,56.4727,56.504,56.4648,56.4962,17878.0
2016-12-30 14:40:00,72.06,72.07,71.98,72.01,43602.0,56.4962,56.504,56.4335,56.457,43602.0
2016-12-30 14:45:00,72.02,72.02,71.98,72.01,37882.0,56.4648,56.4648,56.4335,56.457,37882.0
2016-12-30 14:50:00,72.01,72.01,71.89,71.9,31036.0,56.457,56.457,56.3629,56.3707,31036.0
2016-12-30 14:55:00,71.9,71.96,71.88,71.93,20666.0,56.3707,56.4178,56.3551,56.3943,20666.0
2016-12-30 15:00:00,71.94,71.98,71.93,71.98,28818.0,56.4021,56.4335,56.3943,56.4335,28818.0
2016-12-30 15:05:00,71.98,72.05,71.98,72.02,27539.0,56.4335,56.4883,56.4335,56.4648,27539.0
2016-12-30 15:10:00,72.02,72.02,71.95,71.98,32286.0,56.4648,56.4648,56.4099,56.4335,32286.0
2016-12-30 15:15:00,71.99,72.04,71.97,72.01,26807.0,56.4413,56.4805,56.4256,56.457,26807.0
2016-12-30 15:20:00,72.01,72.03,71.97,72.0,20894.0,56.457,56.4727,56.4256,56.4491,20894.0
2016-12-30 15:25:00,72.0,72.12,71.99,72.12,33914.0,56.4491,56.5432,56.4413,56.5432,33914.0
2016-12-30 15:30:00,72.12,72.18,72.09,72.18,58308.0,56.5432,56.5903,56.5197,56.5903,58308.0
2016-12-30 15:35:00,72.17,72.18,72.11,72.16,38072.0,56.5824,56.5903,56.5354,56.5746,38072.0
2016-12-30 15:40:00,72.16,72.21,72.15,72.19,85405.0,56.5746,56.6138,56.5667,56.5981,85405.0
2016-12-30 15:45:00,72.2,72.2,72.02,72.02,87130.0,56.6059,56.6059,56.4648,56.4648,87130.0
2016-12-30 15:50:00,72.03,72.15,72.02,72.14,117455.0,56.4727,56.5667,56.4648,56.5589,117455.0
2016-12-30 15:55:00,72.13,72.28,72.09,72.27,263663.0,56.5511,56.6687,56.5197,56.6608,263663.0
2017-01-03 09:30:00,72.66,72.89,72.2,72.62,136131.0,56.9666,57.1469,56.6059,56.9352,136131.0
2017-01-03 09:35:00,72.61,72.64,72.19,72.2,33569.0,56.9274,56.9509,56.5981,56.6059,33569.0
2017-01-03 09:40:00,72.25,72.48,72.16,72.34,41389.0,56.6451,56.8255,56.5746,56.7157,41389.0
2017-01-03 09:45:00,72.33,72.48,72.32,72.4,34312.0,56.7079,56.8255,56.7,56.7628,34312.0
2017-01-03 09:50:00,72.4,72.51,72.37,72.37,38321.0,56.7628,56.849,56.7392,56.7392,38321.0
2017-01-03 09:55:00,72.37,72.45,72.21,72.37,67904.0,56.7392,56.802,56.6138,56.7392,67904.0
2017-01-03 10:00:00,72.38,72.39,72.22,72.22,28937.0,56.7471,56.7549,56.6216,56.6216,28937.0
2017-01-03 10:05:00,72.25,72.62,72.22,72.41,36259.0,56.6451,56.9352,56.6216,56.7706,36259.0
2017-01-03 10:10:00,72.42,72.48,72.31,72.39,27854.0,56.7784,56.8255,56.6922,56.7549,27854.0
2017-01-03 10:15:00,72.38,72.41,72.27,72.32,22494.0,56.7471,56.7706,56.6608,56.7,22494.0
2017-01-03 10:20:00,72.34,72.48,72.31,72.46,18024.0,56.7157,56.8255,56.6922,56.8098,18024.0
2017-01-03 10:25:00,72.45,72.54,72.43,72.45,38262.0,56.802,56.8725,56.7863,56.802,38262.0
2017-01-03 10:30:00,72.45,72.52,72.38,72.42,101217.0,56.802,56.8568,56.7471,56.7784,101217.0
2017-01-03 10:35:00,72.41,72.43,72.24,72.25,46502.0,56.7706,56.7863,56.6373,56.6451,46502.0
2017-01-03 10:40:00,72.25,72.34,72.21,72.24,36465.0,56.6451,56.7157,56.6138,56.6373,36465.0
2017-01-03 10:45:00,72.25,72.27,72.19,72.22,31610.0,56.6451,56.6608,56.5981,56.6216,31610.0
2017-01-03 10:50:00,72.22,72.39,72.22,72.31,67096.0,56.6216,56.7549,56.6216,56.6922,67096.0
2017-01-03 10:55:00,72.3,72.33,72.22,72.31,54103.0,56.6843,56.7079,56.6216,56.6922,54103.0
2017-01-03 11:00:00,72.3,72.31,72.22,72.23,44245.0,56.6843,56.6922,56.6216,56.6295,44245.0
2017-01-03 11:05:00,72.22,72.29,72.21,72.26,32693.0,56.6216,56.6765,56.6138,56.653,32693.0
2017-01-03 11:10:00,72.26,72.27,72.21,72.24,68452.0,56.653,56.6608,56.6138,56.6373,68452.0
2017-01-03 11:15:00,72.24,72.27,72.21,72.22,41866.0,56.6373,56.6608,56.6138,56.6216,41866.0
2017-01-03 11:20:00,72.23,72.31,72.22,72.23,27051.0,56.6295,56.6922,56.6216,56.6295,27051.0
2017-01-03 11:25:00,72.22,72.26,72.21,72.25,28703.0,56.6216,56.653,56.6138,56.6451,28703.0
2017-01-03 11:30:00,72.26,72.3,72.23,72.25,23736.0,56.653,56.6843,56.6295,56.6451,23736.0
2017-01-03 11:35:00,72.26,72.3,72.22,72.23,36483.0,56.653,56.6843,56.6216,56.6295,36483.0
2017-01-03 11:40:00,72.24,72.27,72.19,72.23,36685.0,56.6373,56.6608,56.5981,56.6295,36685.0
2017-01-03 11:45:00,72.23,72.27,72.22,72.23,21431.0,56.6295,56.6608,56.6216,56.6295,21431.0
2017-01-03 11:50:00,72.23,72.25,72.2,72.22,33494.0,56.6295,56.6451,56.6059,56.6216,33494.0
2017-01-03 11:55:00,72.22,72.42,72.2,72.4,60510.0,56.6216,56.7784,56.6059,56.7628,60510.0
2017-01-03 12:00:00,72.4,72.42,72.28,72.31,26767.0,56.7628,56.7784,56.6687,56.6922,26767.0
2017-01-03 12:05:00,72.31,72.33,72.23,72.3,15618.0,56.6922,56.7079,56.6295,56.6843,15618.0
2017-01-03 12:10:00,72.3,72.4,72.3,72.32,22172.0,56.6843,56.7628,56.6843,56.7,22172.0
2017-01-03 12:15:00,72.3,72.37,72.27,72.33,20525.0,56.6843,56.7392,56.6608,56.7079,20525.0
2017-01-03 12:20:00,72.34,72.34,72.27,72.29,25680.0,56.7157,56.7157,56.6608,56.6765,25680.0
2017-01-03 12:25:00,72.28,72.32,72.25,72.3,30115.0,56.6687,56.7,56.6451,56.6843,30115.0
2017-01-03 12:30:00,72.3,72.33,72.27,72.3,19536.0,56.6843,56.7079,56.6608,56.6843,19536.0
2017-01-03 12:35:00,72.3,72.3,72.25,72.28,19776.0,56.6843,56.6843,56.6451,56.6687,19776.0
2017-01-03 12:40:00,72.28,72.28,72.21,72.26,21111.0,56.6687,56.6687,56.6138,56.653,21111.0
2017-01-03 12:45:00,72.26,72.29,72.21,72.26,27060.0,56.653,56.6765,56.6138,56.653,27060.0
2017-01-03 12:50:00,72.27,72.29,72.23,72.24,32967.0,56.6608,56.6765,56.6295,56.6373,32967.0
2017-01-03 12:55:00,72.24,72.27,72.22,72.24,24169.0,56.6373,56.6608,56.6216,56.6373,24169.0
2017-01-03 13:00:00,72.24,72.25,72.2,72.2,32996.0,56.6373,56.6451,56.6059,56.6059,32996.0
2017-01-03 13:05:00,72.2,72.24,72.17,72.24,36131.0,56.6059,56.6373,56.5824,56.6373,36131.0
2017-01-03 13:10:00,72.23,72.23,72.18,72.22,44793.0,56.6295,56.6295,56.5903,56.6216,44793.0
2017-01-03 13:15:00,72.22,72.24,72.15,72.15,16947.0,56.6216,56.6373,56.5667,56.5667,16947.0
2017-01-03 13:20:00,72.15,72.23,72.15,72.2,22456.0,56.5667,56.6295,56.5667,56.6059,22456.0
2017-01-03 13:25:00,72.2,72.22,72.11,72.14,18088.0,56.6059,56.6216,56.5354,56.5589,18088.0
2017-01-03 13:30:00,72.15,72.17,72.13,72.14,17479.0,56.5667,56.5824,56.5511,56.5589,17479.0
2017-01-03 13:35:00,72.14,72.14,72.01,72.03,32716.0,56.5589,56.5589,56.457,56.4727,32716.0
2017-01-03 13:40:00,72.03,72.03,72.0,72.01,24416.0,56.4727,56.4727,56.4491,56.457,24416.0
2017-01-03 13:45:00,72.01,72.06,71.99,72.06,42262.0,56.457,56.4962,56.4413,56.4962,42262.0
2017-01-03 13:50:00,72.05,72.12,72.05,72.11,22722.0,56.4883,56.5432,56.4883,56.5354,22722.0
2017-01-03 13:55:00,72.1,72.1,72.03,72.04,20607.0,56.5275,56.5275,56.4727,56.4805,20607.0
2017-01-03 14:00:00,72.05,72.13,72.04,72.12,32520.0,56.4883,56.5511,56.4805,56.5432,32520.0
2017-01-03 14:05:00,72.12,72.19,72.11,72.17,31588.0,56.5432,56.5981,56.5354,56.5824,31588.0
2017-01-03 14:10:00,72.17,72.25,72.12,72.19,26375.0,56.5824,56.6451,56.5432,56.5981,26375.0
2017-01-03 14:15:00,72.19,72.23,72.17,72.2,27393.0,56.5981,56.6295,56.5824,56.6059,27393.0
2017-01-03 14:20:00,72.2,72.25,72.19,72.2,17769.0,56.6059,56.6451,56.5981,56.6059,17769.0
2017-01-03 14:25:00,72.2,72.22,72.18,72.2,22663.0,56.6059,56.6216,56.5903,56.6059,22663.0
2017-01-03 14:30:00,72.2,72.25,72.18,72.25,32026.0,56.6059,56.6451,56.5903,56.6451,32026.0
2017-01-03 14:35:00,72.25,72.29,72.19,72.29,37465.0,56.6451,56.6765,56.5981,56.6765,37465.0
2017-01-03 14:40:00,72.28,72.41,72.28,72.4,54497.0,56.6687,56.7706,56.6687,56.7628,54497.0
2017-01-03 14:45:00,72.41,72.42,72.34,72.34,44149.0,56.7706,56.7784,56.7157,56.7157,44149.0
2017-01-03 14:50:00,72.34,72.38,72.3,72.32,44642.0,56.7157,56.7471,56.6843,56.7,44642.0
2017-01-03 14:55:00,72.31,72.33,72.25,72.25,30619.0,56.6922,56.7079,56.6451,56.6451,30619.0
2017-01-03 15:00:00,72.25,72.32,72.24,72.27,34529.0,56.6451,56.7,56.6373,56.6608,34529.0
2017-01-03 15:05:00,72.26,72.29,72.25,72.25,15936.0,56.653,56.6765,56.6451,56.6451,15936.0
2017-01-03 15:10:00,72.25,72.34,72.25,72.34,22396.0,56.6451,56.7157,56.6451,56.7157,22396.0
2017-01-03 15:15:00,72.34,72.36,72.32,72.36,28797.0,56.7157,56.7314,56.7,56.7314,28797.0
2017-01-03 15:20:00,72.35,72.35,72.29,72.33,27747.0,56.7236,56.7236,56.6765,56.7079,27747.0
2017-01-03 15:25:00,72.32,72.36,72.3,72.35,30627.0,56.7,56.7314,56.6843,56.7236,30627.0
2017-01-03 15:30:00,72.34,72.38,72.31,72.37,37122.0,56.7157,56.7471,56.6922,56.7392,37122.0
2017-01-03 15:35:00,72.38,72.48,72.37,72.48,70420.0,56.7471,56.8255,56.7392,56.8255,70420.0
2017-01-03 15:40:00,72.48,72.59,72.48,72.57,64835.0,56.8255,56.9117,56.8255,56.896,64835.0
2017-01-03 15:45:00,72.58,72.72,72.58,72.69,98420.0,56.9039,57.0136,56.9039,56.9901,98420.0
2017-01-03 15:50:00,72.69,72.72,72.63,72.72,95813.0,56.9901,57.0136,56.9431,57.0136,95813.0
2017-01-03 15:55:00,72.72,72.77,72.69,72.75,244435.0,57.0136,57.0528,56.9901,57.0372,244435.0
2017-01-04 09:30:00,73.1,73.71,73.1,73.68,97686.0,57.3116,57.7898,57.3116,57.7663,97686.0
2017-01-04 09:35:00,73.71,73.98,73.71,73.79,100455.0,57.7898,58.0015,57.7898,57.8525,100455.0
2017-01-04 09:40:00,73.81,73.87,73.59,73.7,45974.0,57.8682,57.9153,57.6957,57.782,45974.0
2017-01-04 09:45:00,73.71,73.81,73.66,73.73,49061.0,57.7898,57.8682,57.7506,57.8055,49061.0
2017-01-04 09:50:00,73.73,73.98,73.73,73.94,43678.0,57.8055,58.0015,57.8055,57.9701,43678.0
2017-01-04 09:55:00,73.93,74.24,73.92,74.24,101808.0,57.9623,58.2053,57.9545,58.2053,101808.0
2017-01-04 10:00:00,74.22,74.24,74.08,74.09,46447.0,58.1897,58.2053,58.0799,58.0877,46447.0
2017-01-04 10:05:00,74.1,74.18,74.01,74.02,38678.0,58.0956,58.1583,58.025,58.0329,38678.0
2017-01-04 10:10:00,74.01,74.12,74.01,74.1,45691.0,58.025,58.1113,58.025,58.0956,45691.0
2017-01-04 10:15:00,74.11,74.14,74.03,74.03,50715.0,58.1034,58.1269,58.0407,58.0407,50715.0
2017-01-04 10:20:00,74.08,74.08,74.02,74.05,58947.0,58.0799,58.0799,58.0329,58.0564,58947.0
2017-01-04 10:25:00,74.05,74.07,73.97,74.0,53273.0,58.0564,58.0721,57.9937,58.0172,53273.0
2017-01-04 10:30:00,73.99,74.06,73.99,74.04,48999.0,58.0093,58.0642,58.0093,58.0485,48999.0
2017-01-04 10:35:00,74.04,74.06,73.99,74.06,34454.0,58.0485,58.0642,58.0093,58.0642,34454.0
2017-01-04 10:40:00,74.06,74.07,74.01,74.05,79893.0,58.0642,58.0721,58.025,58.0564,79893.0
2017-01-04 10:45:00,74.05,74.07,74.01,74.06,101147.0,58.0564,58.0721,58.025,58.0642,101147.0
2017-01-04 10:50:00,74.07,74.07,73.93,74.02,43877.0,58.0721,58.0721,57.9623,58.0329,43877.0
2017-01-04 10:55:00,74.02,74.02,73.95,73.97,48544.0,58.0329,58.0329,57.978,57.9937,48544.0
2017-01-04 11:00:00,73.98,74.0,73.89,74.0,48371.0,58.0015,58.0172,57.9309,58.0172,48371.0
2017-01-04 11:05:00,73.99,74.0,73.93,73.99,30418.0,58.0093,58.0172,57.9623,58.0093,30418.0
2017-01-04 11:10:00,73.99,74.0,73.96,73.98,48516.0,58.0093,58.0172,57.9858,58.0015,48516.0
2017-01-04 11:15:00,73.98,74.0,73.96,73.99,35625.0,58.0015,58.0172,57.9858,58.0093,35625.0
2017-01-04 11:20:00,73.98,74.0,73.95,73.96,52508.0,58.0015,58.0172,57.978,57.9858,52508.0
2017-01-04 11:25:00,73.96,74.0,73.93,73.94,46102.0,57.9858,58.0172,57.9623,57.9701,46102.0
2017-01-04 11:30:00,73.95,74.01,73.94,73.98,51567.0,57.978,58.025,57.9701,58.0015,51567.0
2017-01-04 11:35:00,73.98,74.0,73.9,73.98,35844.0,58.0015,58.0172,57.9388,58.0015,35844.0
2017-01-04 11:40:00,73.98,74.03,73.95,73.96,40215.0,58.0015,58.0407,57.978,57.9858,40215.0
2017-01-04 11:45:00,73.96,73.99,73.9,73.92,34709.0,57.9858,58.0093,57.9388,57.9545,34709.0
2017-01-04 11:50:00,73.92,73.95,73.92,73.94,19119.0,57.9545,57.978,57.9545,57.9701,19119.0
2017-01-04 11:55:00,73.95,74.0,73.94,73.96,27424.0,57.978,58.0172,57.9701,57.9858,27424.0
2017-01-04 12:00:00,73.95,73.98,73.95,73.96,23849.0,57.978,58.0015,57.978,57.9858,23849.0
2017-01-04 12:05:00,73.96,74.02,73.95,74.02,34510.0,57.9858,58.0329,57.978,58.0329,34510.0
2017-01-04 12:10:00,74.01,74.03,73.95,74.02,67183.0,58.025,58.0407,57.978,58.0329,67183.0
2017-01-04 12:15:00,74.02,74.04,73.94,73.95,17438.0,58.0329,58.0485,57.9701,57.978,17438.0
2017-01-04 12:20:00,73.95,73.99,73.9,73.98,26841.0,57.978,58.0093,57.9388,58.0015,26841.0
2017-01-04 12:25:00,73.98,73.99,73.9,73.92,25413.0,58.0015,58.0093,57.9388,57.9545,25413.0
2017-01-04 12:30:00,73.92,73.95,73.84,73.93,41816.0,57.9545,57.978,57.8917,57.9623,41816.0
2017-01-04 12:35:00,73.93,73.93,73.85,73.87,27331.0,57.9623,57.9623,57.8996,57.9153,27331.0
2017-01-04 12:40:00,73.87,73.93,73.85,73.92,28789.0,57.9153,57.9623,57.8996,57.9545,28789.0
2017-01-04 12:45:00,73.94,73.97,73.9,73.95,22566.0,57.9701,57.9937,57.9388,57.978,22566.0
2017-01-04 12:50:00,73.96,73.99,73.95,73.98,28721.0,57.9858,58.0093,57.978,58.0015,28721.0
2017-01-04 12:55:00,73.98,74.0,73.91,73.91,42626.0,58.0015,58.0172,57.9466,57.9466,42626.0
2017-01-04 13:00:00,73.92,73.92,73.8,73.8,30069.0,57.9545,57.9545,57.8604,57.8604,30069.0
2017-01-04 13:05:00,73.81,73.81,73.75,73.76,35153.0,57.8682,57.8682,57.8212,57.829,35153.0
2017-01-04 13:10:00,73.75,73.75,73.7,73.71,33725.0,57.8212,57.8212,57.782,57.7898,33725.0
2017-01-04 13:15:00,73.7,73.85,73.68,73.82,36048.0,57.782,57.8996,57.7663,57.8761,36048.0
2017-01-04 13:20:00,73.83,73.83,73.73,73.78,19250.0,57.8839,57.8839,57.8055,57.8447,19250.0
2017-01-04 13:25:00,73.78,73.84,73.77,73.81,25224.0,57.8447,57.8917,57.8369,57.8682,25224.0
2017-01-04 13:30:00,73.81,73.82,73.74,73.75,30174.0,57.8682,57.8761,57.8133,57.8212,30174.0
2017-01-04 13:35:00,73.76,73.83,73.75,73.83,30332.0,57.829,57.8839,57.8212,57.8839,30332.0
2017-01-04 13:40:00,73.83,73.86,73.77,73.83,36907.0,57.8839,57.9074,57.8369,57.8839,36907.0
2017-01-04 13:45:00,73.84,73.84,73.81,73.83,16964.0,57.8917,57.8917,57.8682,57.8839,16964.0
2017-01-04 13:50:00,73.83,73.88,73.81,73.85,36410.0,57.8839,57.9231,57.8682,57.8996,36410.0
2017-01-04 13:55:00,73.84,73.89,73.83,73.88,25351.0,57.8917,57.9309,57.8839,57.9231,25351.0
2017-01-04 14:00:00,73.89,73.91,73.78,73.79,22912.0,57.9309,57.9466,57.8447,57.8525,22912.0
2017-01-04 14:05:00,73.8,73.81,73.7,73.73,24488.0,57.8604,57.8682,57.782,57.8055,24488.0
2017-01-04 14:10:00,73.73,73.8,73.7,73.78,29443.0,57.8055,57.8604,57.782,57.8447,29443.0
2017-01-04 14:15:00,73.78,73.79,73.73,73.77,16515.0,57.8447,57.8525,57.8055,57.8369,16515.0
2017-01-04 14:20:00,73.78,73.85,73.75,73.75,32800.0,57.8447,57.8996,57.8212,57.8212,32800.0
2017-01-04 14:25:00,73.74,73.82,73.74,73.78,27046.0,57.8133,57.8761,57.8133,57.8447,27046.0
2017-01-04 14:30:00,73.77,73.83,73.73,73.75,22616.0,57.8369,57.8839,57.8055,57.8212,22616.0
2017-01-04 14:35:00,73.75,73.78,73.69,73.77,62718.0,57.8212,57.8447,57.7741,57.8369,62718.0
2017-01-04 14:40:00,73.77,73.79,73.74,73.75,25395.0,57.8369,57.8525,57.8133,57.8212,25395.0
2017-01-04 14:45:00,73.76,73.77,73.71,73.77,23177.0,57.829,57.8369,57.7898,57.8369,23177.0
2017-01-04 14:50:00,73.77,73.78,73.7,73.72,30065.0,57.8369,57.8447,57.782,57.7977,30065.0
2017-01-04 14:55:00,73.73,73.75,73.68,73.7,21406.0,57.8055,57.8212,57.7663,57.782,21406.0
2017-01-04 15:00:00,73.7,73.74,73.67,73.69,20790.0,57.782,57.8133,57.7585,57.7741,20790.0
2017-01-04 15:05:00,73.68,73.7,73.67,73.7,14834.0,57.7663,57.782,57.7585,57.782,14834.0
2017-01-04 15:10:00,73.7,73.73,73.66,73.73,39622.0,57.782,57.8055,57.7506,57.8055,39622.0
2017-01-04 15:15:00,73.72,73.79,73.69,73.78,47058.0,57.7977,57.8525,57.7741,57.8447,47058.0
2017-01-04 15:20:00,73.78,73.84,73.76,73.8,44927.0,57.8447,57.8917,57.829,57.8604,44927.0
2017-01-04 15:25:00,73.8,73.85,73.79,73.82,44789.0,57.8604,57.8996,57.8525,57.8761,44789.0
2017-01-04 15:30:00,73.82,73.82,73.76,73.76,54864.0,57.8761,57.8761,57.829,57.829,54864.0
2017-01-04 15:35:00,73.76,73.86,73.76,73.84,71061.0,57.829,57.9074,57.829,57.8917,71061.0
2017-01-04 15:40:00,73.84,73.88,73.83,73.84,68423.0,57.8917,57.9231,57.8839,57.8917,68423.0
2017-01-04 15:45:00,73.84,73.89,73.83,73.84,134002.0,57.8917,57.9309,57.8839,57.8917,134002.0
2017-01-04 15:50:00,73.84,73.87,73.82,73.84,130758.0,57.8917,57.9153,57.8761,57.8917,130758.0
2017-01-04 15:55:00,73.84,73.93,73.78,73.82,263505.0,57.8917,57.9623,57.8447,57.8761,263505.0
2017-01-05 09:30:00,72.33,72.33,71.45,71.5,231485.0,56.7079,56.7079,56.0179,56.0571,231485.0
2017-01-05 09:35:00,71.49,71.68,70.85,71.01,331753.0,56.0493,56.1983,55.5475,55.673,331753.0
2017-01-05 09:40:00,71.01,72.18,70.94,72.0,358065.0,55.673,56.5903,55.6181,56.4491,358065.0
2017-01-05 09:45:00,72.06,72.27,71.96,72.2,123104.0,56.4962,56.6608,56.4178,56.6059,123104.0
2017-01-05 09:50:00,72.19,72.32,72.03,72.15,149383.0,56.5981,56.7,56.4727,56.5667,149383.0
2017-01-05 09:55:00,72.16,72.39,72.08,72.35,116221.0,56.5746,56.7549,56.5119,56.7236,116221.0
2017-01-05 10:00:00,72.36,72.39,71.93,71.95,98932.0,56.7314,56.7549,56.3943,56.4099,98932.0
2017-01-05 10:05:00,71.96,72.13,71.9,72.08,80983.0,56.4178,56.5511,56.3707,56.5119,80983.0
2017-01-05 10:10:00,72.07,72.27,72.03,72.15,52815.0,56.504,56.6608,56.4727,56.5667,52815.0
2017-01-05 10:15:00,72.14,72.3,72.12,72.16,91119.0,56.5589,56.6843,56.5432,56.5746,91119.0
2017-01-05 10:20:00,72.15,72.17,71.78,71.82,115670.0,56.5667,56.5824,56.2767,56.308,115670.0
2017-01-05 10:25:00,71.82,71.85,71.55,71.59,117373.0,56.308,56.3315,56.0963,56.1277,117373.0
2017-01-05 10:30:00,71.6,71.67,71.41,71.48,125944.0,56.1355,56.1904,55.9866,56.0415,125944.0
2017-01-05 10:35:00,71.49,71.53,71.33,71.36,93325.0,56.0493,56.0807,55.9239,55.9474,93325.0
2017-01-05 10:40:00,71.36,71.5,71.34,71.46,96964.0,55.9474,56.0571,55.9317,56.0258,96964.0
2017-01-05 10:45:00,71.45,71.45,71.29,71.35,142722.0,56.0179,56.0179,55.8925,55.9395,142722.0
2017-01-05 10:50:00,71.35,71.48,71.31,71.37,59495.0,55.9395,56.0415,55.9082,55.9552,59495.0
2017-01-05 10:55:00,71.37,71.56,71.34,71.52,102486.0,55.9552,56.1042,55.9317,56.0728,102486.0
2017-01-05 11:00:00,71.51,71.63,71.46,71.51,82287.0,56.065,56.1591,56.0258,56.065,82287.0
2017-01-05 11:05:00,71.51,71.53,71.33,71.36,70263.0,56.065,56.0807,55.9239,55.9474,70263.0
2017-01-05 11:10:00,71.35,71.44,71.34,71.34,59086.0,55.9395,56.0101,55.9317,55.9317,59086.0
2017-01-05 11:15:00,71.33,71.35,71.24,71.3,89281.0,55.9239,55.9395,55.8533,55.9003,89281.0
2017-01-05 11:20:00,71.31,71.41,71.26,71.41,106935.0,55.9082,55.9866,55.869,55.9866,106935.0
2017-01-05 11:25:00,71.4,71.49,71.37,71.46,56665.0,55.9787,56.0493,55.9552,56.0258,56665.0
2017-01-05 11:30:00,71.47,71.54,71.36,71.38,50321.0,56.0336,56.0885,55.9474,55.9631,50321.0
2017-01-05 11:35:00,71.37,71.43,71.35,71.42,103235.0,55.9552,56.0023,55.9395,55.9944,103235.0
2017-01-05 11:40:00,71.42,71.55,71.41,71.42,63274.0,55.9944,56.0963,55.9866,55.9944,63274.0
2017-01-05 11:45:00,71.42,71.53,71.4,71.53,36438.0,55.9944,56.0807,55.9787,56.0807,36438.0
2017-01-05 11:50:00,71.53,71.66,71.52,71.66,40306.0,56.0807,56.1826,56.0728,56.1826,40306.0
2017-01-05 11:55:00,71.66,71.83,71.64,71.8,92037.0,56.1826,56.3159,56.1669,56.2923,92037.0
2017-01-05 12:00:00,71.81,71.95,71.8,71.92,96402.0,56.3002,56.4099,56.2923,56.3864,96402.0
2017-01-05 12:05:00,71.93,71.97,71.87,71.96,41096.0,56.3943,56.4256,56.3472,56.4178,41096.0
2017-01-05 12:10:00,71.96,71.98,71.92,71.96,40372.0,56.4178,56.4335,56.3864,56.4178,40372.0
2017-01-05 12:15:00,71.94,72.14,71.94,72.12,69333.0,56.4021,56.5589,56.4021,56.5432,69333.0
2017-01-05 12:20:00,72.12,72.14,72.04,72.07,34570.0,56.5432,56.5589,56.4805,56.504,34570.0
2017-01-05 12:25:00,72.08,72.12,72.02,72.05,33793.0,56.5119,56.5432,56.4648,56.4883,33793.0
2017-01-05 12:30:00,72.05,72.07,71.98,72.06,37043.0,56.4883,56.504,56.4335,56.4962,37043.0
2017-01-05 12:35:00,72.06,72.09,72.03,72.06,30853.0,56.4962,56.5197,56.4727,56.4962,30853.0
2017-01-05 12:40:00,72.06,72.1,71.96,72.08,49630.0,56.4962,56.5275,56.4178,56.5119,49630.0
2017-01-05 12:45:00,72.1,72.18,72.08,72.16,38116.0,56.5275,56.5903,56.5119,56.5746,38116.0
2017-01-05 12:50:00,72.16,72.27,72.15,72.25,90214.0,56.5746,56.6608,56.5667,56.6451,90214.0
2017-01-05 12:55:00,72.23,72.25,72.12,72.19,75583.0,56.6295,56.6451,56.5432,56.5981,75583.0
2017-01-05 13:00:00,72.19,72.2,72.1,72.14,50698.0,56.5981,56.6059,56.5275,56.5589,50698.0
2017-01-05 13:05:00,72.13,72.14,72.01,72.03,29788.0,56.5511,56.5589,56.457,56.4727,29788.0
2017-01-05 13:10:00,72.05,72.19,72.02,72.18,46732.0,56.4883,56.5981,56.4648,56.5903,46732.0
2017-01-05 13:15:00,72.19,72.26,72.17,72.2,45288.0,56.5981,56.653,56.5824,56.6059,45288.0
2017-01-05 13:20:00,72.21,72.23,72.16,72.22,22346.0,56.6138,56.6295,56.5746,56.6216,22346.0
2017-01-05 13:25:00,72.2,72.24,72.18,72.2,66055.0,56.6059,56.6373,56.5903,56.6059,66055.0
2017-01-05 13:30:00,72.2,72.23,72.16,72.21,29422.0,56.6059,56.6295,56.5746,56.6138,29422.0
2017-01-05 13:35:00,72.2,72.25,72.17,72.21,31910.0,56.6059,56.6451,56.5824,56.6138,31910.0
2017-01-05 13:40:00,72.22,72.23,72.15,72.16,38984.0,56.6216,56.6295,56.5667,56.5746,38984.0
2017-01-05 13:45:00,72.16,72.23,72.13,72.14,48833.0,56.5746,56.6295,56.5511,56.5589,48833.0
2017-01-05 13:50:00,72.13,72.23,72.09,72.23,57062.0,56.5511,56.6295,56.5197,56.6295,57062.0
2017-01-05 13:55:00,72.23,72.27,72.17,72.18,33192.0,56.6295,56.6608,56.5824,56.5903,33192.0
2017-01-05 14:00:00,72.18,72.32,72.17,72.31,54379.0,56.5903,56.7,56.5824,56.6922,54379.0
2017-01-05 14:05:00,72.31,72.48,72.3,72.45,66859.0,56.6922,56.8255,56.6843,56.802,66859.0
2017-01-05 14:10:00,72.44,72.52,72.44,72.5,53820.0,56.7941,56.8568,56.7941,56.8412,53820.0
2017-01-05 14:15:00,72.48,72.54,72.44,72.52,49235.0,56.8255,56.8725,56.7941,56.8568,49235.0
2017-01-05 14:20:00,72.52,72.59,72.49,72.5,38247.0,56.8568,56.9117,56.8333,56.8412,38247.0
2017-01-05 14:25:00,72.5,72.63,72.49,72.53,59635.0,56.8412,56.9431,56.8333,56.8647,59635.0
2017-01-05 14:30:00,72.53,72.55,72.47,72.49,43442.0,56.8647,56.8804,56.8176,56.8333,43442.0
2017-01-05 14:35:00,72.48,72.53,72.37,72.43,44230.0,56.8255,56.8647,56.7392,56.7863,44230.0
2017-01-05 14:40:00,72.44,72.47,72.39,72.4,52064.0,56.7941,56.8176,56.7549,56.7628,52064.0
2017-01-05 14:45:00,72.4,72.51,72.39,72.5,61082.0,56.7628,56.849,56.7549,56.8412,61082.0
2017-01-05 14:50:00,72.5,72.6,72.48,72.6,52581.0,56.8412,56.9196,56.8255,56.9196,52581.0
2017-01-05 14:55:00,72.6,72.6,72.47,72.48,66966.0,56.9196,56.9196,56.8176,56.8255,66966.0
2017-01-05 15:00:00,72.48,72.55,72.47,72.5,60581.0,56.8255,56.8804,56.8176,56.8412,60581.0
2017-01-05 15:05:00,72.49,72.6,72.48,72.56,43505.0,56.8333,56.9196,56.8255,56.8882,43505.0
2017-01-05 15:10:00,72.56,72.63,72.54,72.57,48134.0,56.8882,56.9431,56.8725,56.896,48134.0
2017-01-05 15:15:00,72.57,72.65,72.57,72.58,42210.0,56.896,56.9588,56.896,56.9039,42210.0
2017-01-05 15:20:00,72.57,72.61,72.55,72.61,50817.0,56.896,56.9274,56.8804,56.9274,50817.0
2017-01-05 15:25:00,72.6,72.66,72.59,72.65,54941.0,56.9196,56.9666,56.9117,56.9588,54941.0
2017-01-05 15:30:00,72.65,72.66,72.59,72.65,49560.0,56.9588,56.9666,56.9117,56.9588,49560.0
2017-01-05 15:35:00,72.65,72.67,72.59,72.63,54510.0,56.9588,56.9744,56.9117,56.9431,54510.0
2017-01-05 15:40:00,72.63,72.72,72.62,72.64,124497.0,56.9431,57.0136,56.9352,56.9509,124497.0
2017-01-05 15:45:00,72.64,72.71,72.6,72.67,126210.0,56.9509,57.0058,56.9196,56.9744,126210.0
2017-01-05 15:50:00,72.66,72.7,72.53,72.54,153596.0,56.9666,56.998,56.8647,56.8725,153596.0
2017-01-05 15:55:00,72.54,72.64,72.53,72.58,243382.0,56.8725,56.9509,56.8647,56.9039,243382.0
2017-01-06 09:30:00,71.98,72.15,71.18,71.78,238340.0,56.4335,56.5667,55.8063,56.2767,238340.0
2017-01-06 09:35:00,71.71,71.76,71.37,71.42,67153.0,56.2218,56.261,55.9552,55.9944,67153.0
2017-01-06 09:40:00,71.42,71.75,71.41,71.64,92791.0,55.9944,56.2531,55.9866,56.1669,92791.0
2017-01-06 09:45:00,71.64,71.89,71.6,71.84,60313.0,56.1669,56.3629,56.1355,56.3237,60313.0
2017-01-06 09:50:00,71.85,72.16,71.85,71.87,134122.0,56.3315,56.5746,56.3315,56.3472,134122.0
2017-01-06 09:55:00,71.9,71.92,71.7,71.75,60322.0,56.3707,56.3864,56.2139,56.2531,60322.0
2017-01-06 10:00:00,71.71,71.95,71.71,71.87,101724.0,56.2218,56.4099,56.2218,56.3472,101724.0
2017-01-06 10:05:00,71.87,71.95,71.77,71.81,66124.0,56.3472,56.4099,56.2688,56.3002,66124.0
2017-01-06 10:10:00,71.81,71.82,71.74,71.81,45371.0,56.3002,56.308,56.2453,56.3002,45371.0
2017-01-06 10:15:00,71.8,72.09,71.8,72.09,37486.0,56.2923,56.5197,56.2923,56.5197,37486.0
2017-01-06 10:20:00,72.09,72.18,71.98,72.16,53921.0,56.5197,56.5903,56.4335,56.5746,53921.0
2017-01-06 10:25:00,72.14,72.19,72.04,72.04,34566.0,56.5589,56.5981,56.4805,56.4805,34566.0
2017-01-06 10:30:00,72.05,72.06,71.86,71.86,39715.0,56.4883,56.4962,56.3394,56.3394,39715.0
2017-01-06 10:35:00,71.87,71.91,71.68,71.71,51314.0,56.3472,56.3786,56.1983,56.2218,51314.0
2017-01-06 10:40:00,71.71,71.74,71.62,71.73,62637.0,56.2218,56.2453,56.1512,56.2375,62637.0
2017-01-06 10:45:00,71.73,71.82,71.71,71.82,41566.0,56.2375,56.308,56.2218,56.308,41566.0
2017-01-06 10:50:00,71.83,71.98,71.8,71.98,34298.0,56.3159,56.4335,56.2923,56.4335,34298.0
2017-01-06 10:55:00,71.96,72.1,71.95,71.95,56576.0,56.4178,56.5275,56.4099,56.4099,56576.0
2017-01-06 11:00:00,71.96,72.05,71.91,71.92,25759.0,56.4178,56.4883,56.3786,56.3864,25759.0
2017-01-06 11:05:00,71.92,71.92,71.83,71.84,26959.0,56.3864,56.3864,56.3159,56.3237,26959.0
2017-01-06 11:10:00,71.84,71.95,71.82,71.94,25400.0,56.3237,56.4099,56.308,56.4021,25400.0
2017-01-06 11:15:00,71.95,71.96,71.88,71.93,21853.0,56.4099,56.4178,56.3551,56.3943,21853.0
2017-01-06 11:20:00,71.92,71.94,71.82,71.88,40132.0,56.3864,56.4021,56.308,56.3551,40132.0
2017-01-06 11:25:00,71.88,71.89,71.77,71.84,26173.0,56.3551,56.3629,56.2688,56.3237,26173.0
2017-01-06 11:30:00,71.85,72.03,71.85,71.96,27846.0,56.3315,56.4727,56.3315,56.4178,27846.0
2017-01-06 11:35:00,71.95,72.02,71.92,71.98,24854.0,56.4099,56.4648,56.3864,56.4335,24854.0
2017-01-06 11:40:00,71.99,72.07,71.97,72.04,23433.0,56.4413,56.504,56.4256,56.4805,23433.0
2017-01-06 11:45:00,72.03,72.14,72.0,72.1,19324.0,56.4727,56.5589,56.4491,56.5275,19324.0
2017-01-06 11:50:00,72.11,72.16,72.06,72.13,27610.0,56.5354,56.5746,56.4962,56.5511,27610.0
2017-01-06 11:55:00,72.14,72.23,72.1,72.1,20103.0,56.5589,56.6295,56.5275,56.5275,20103.0
2017-01-06 12:00:00,72.11,72.13,72.0,72.01,43309.0,56.5354,56.5511,56.4491,56.457,43309.0
2017-01-06 12:05:00,72.02,72.03,71.96,71.97,43648.0,56.4648,56.4727,56.4178,56.4256,43648.0
2017-01-06 12:10:00,71.97,72.06,71.96,72.02,30767.0,56.4256,56.4962,56.4178,56.4648,30767.0
2017-01-06 12:15:00,72.02,72.05,72.0,72.05,32134.0,56.4648,56.4883,56.4491,56.4883,32134.0
2017-01-06 12:20:00,72.05,72.07,71.99,72.0,23554.0,56.4883,56.504,56.4413,56.4491,23554.0
2017-01-06 12:25:00,72.01,72.04,71.99,72.0,21273.0,56.457,56.4805,56.4413,56.4491,21273.0
2017-01-06 12:30:00,72.0,72.04,71.99,72.0,34677.0,56.4491,56.4805,56.4413,56.4491,34677.0
2017-01-06 12:35:00,72.01,72.04,72.01,72.01,25296.0,56.457,56.4805,56.457,56.457,25296.0
2017-01-06 12:40:00,72.01,72.02,71.97,72.0,30716.0,56.457,56.4648,56.4256,56.4491,30716.0
2017-01-06 12:45:00,71.99,72.06,71.98,72.01,29965.0,56.4413,56.4962,56.4335,56.457,29965.0
2017-01-06 12:50:00,72.02,72.05,72.0,72.01,29425.0,56.4648,56.4883,56.4491,56.457,29425.0
2017-01-06 12:55:00,72.0,72.01,71.97,71.98,22274.0,56.4491,56.457,56.4256,56.4335,22274.0
2017-01-06 13:00:00,71.98,72.01,71.94,71.98,32713.0,56.4335,56.457,56.4021,56.4335,32713.0
2017-01-06 13:05:00,71.98,71.99,71.89,71.89,24689.0,56.4335,56.4413,56.3629,56.3629,24689.0
2017-01-06 13:10:00,71.89,71.94,71.84,71.85,29192.0,56.3629,56.4021,56.3237,56.3315,29192.0
2017-01-06 13:15:00,71.86,71.9,71.85,71.9,215505.0,56.3394,56.3707,56.3315,56.3707,215505.0
2017-01-06 13:20:00,71.9,71.91,71.82,71.83,21333.0,56.3707,56.3786,56.308,56.3159,21333.0
2017-01-06 13:25:00,71.83,71.83,71.66,71.68,95537.0,56.3159,56.3159,56.1826,56.1983,95537.0
2017-01-06 13:30:00,71.67,71.73,71.65,71.66,32059.0,56.1904,56.2375,56.1747,56.1826,32059.0
2017-01-06 13:35:00,71.66,71.7,71.63,71.67,29426.0,56.1826,56.2139,56.1591,56.1904,29426.0
2017-01-06 13:40:00,71.67,71.73,71.64,71.73,47656.0,56.1904,56.2375,56.1669,56.2375,47656.0
2017-01-06 13:45:00,71.73,71.76,71.62,71.66,63398.0,56.2375,56.261,56.1512,56.1826,63398.0
2017-01-06 13:50:00,71.67,71.68,71.62,71.67,60643.0,56.1904,56.1983,56.1512,56.1904,60643.0
2017-01-06 13:55:00,71.67,71.67,71.61,71.62,43309.0,56.1904,56.1904,56.1434,56.1512,43309.0
2017-01-06 14:00:00,71.63,71.67,71.62,71.65,46769.0,56.1591,56.1904,56.1512,56.1747,46769.0
2017-01-06 14:05:00,71.66,71.67,71.61,71.65,37410.0,56.1826,56.1904,56.1434,56.1747,37410.0
2017-01-06 14:10:00,71.65,71.68,71.64,71.66,27416.0,56.1747,56.1983,56.1669,56.1826,27416.0
2017-01-06 14:15:00,71.65,71.66,71.59,71.63,25075.0,56.1747,56.1826,56.1277,56.1591,25075.0
2017-01-06 14:20:00,71.63,71.66,71.57,71.6,58132.0,56.1591,56.1826,56.112,56.1355,58132.0
2017-01-06 14:25:00,71.61,71.67,71.61,71.64,38695.0,56.1434,56.1904,56.1434,56.1669,38695.0
2017-01-06 14:30:00,71.64,71.67,71.58,71.59,38475.0,56.1669,56.1904,56.1199,56.1277,38475.0
2017-01-06 14:35:00,71.6,71.68,71.59,71.66,56934.0,56.1355,56.1983,56.1277,56.1826,56934.0
2017-01-06 14:40:00,71.65,71.65,71.57,71.6,35182.0,56.1747,56.1747,56.112,56.1355,35182.0
2017-01-06 14:45:00,71.61,71.64,71.59,71.62,37554.0,56.1434,56.1669,56.1277,56.1512,37554.0
2017-01-06 14:50:00,71.62,71.65,71.59,71.65,48899.0,56.1512,56.1747,56.1277,56.1747,48899.0
2017-01-06 14:55:00,71.65,71.68,71.6,71.64,46316.0,56.1747,56.1983,56.1355,56.1669,46316.0
2017-01-06 15:00:00,71.63,71.66,71.59,71.6,33179.0,56.1591,56.1826,56.1277,56.1355,33179.0
2017-01-06 15:05:00,71.6,71.61,71.54,71.54,29783.0,56.1355,56.1434,56.0885,56.0885,29783.0
2017-01-06 15:10:00,71.54,71.61,71.54,71.58,35223.0,56.0885,56.1434,56.0885,56.1199,35223.0
2017-01-06 15:15:00,71.57,71.58,71.52,71.54,38217.0,56.112,56.1199,56.0728,56.0885,38217.0
2017-01-06 15:20:00,71.54,71.54,71.48,71.51,83547.0,56.0885,56.0885,56.0415,56.065,83547.0
2017-01-06 15:25:00,71.51,71.52,71.41,71.44,69463.0,56.065,56.0728,55.9866,56.0101,69463.0
2017-01-06 15:30:00,71.44,71.46,71.41,71.42,83326.0,56.0101,56.0258,55.9866,55.9944,83326.0
2017-01-06 15:35:00,71.42,71.45,71.36,71.45,65949.0,55.9944,56.0179,55.9474,56.0179,65949.0
2017-01-06 15:40:00,71.45,71.48,71.41,71.42,113654.0,56.0179,56.0415,55.9866,55.9944,113654.0
2017-01-06 15:45:00,71.42,71.5,71.41,71.41,210151.0,55.9944,56.0571,55.9866,55.9866,210151.0
2017-01-06 15:50:00,71.42,71.47,71.41,71.45,104944.0,55.9944,56.0336,55.9866,56.0179,104944.0
2017-01-06 15:55:00,71.46,71.48,71.38,71.46,306561.0,56.0258,56.0415,55.9631,56.0258,306561.0
2017-01-09 09:30:00,71.55,71.79,71.49,71.62,82692.0,56.0963,56.2845,56.0493,56.1512,82692.0
2017-01-09 09:35:00,71.61,71.7,71.45,71.59,46531.0,56.1434,56.2139,56.0179,56.1277,46531.0
2017-01-09 09:40:00,71.59,71.59,71.46,71.5,29089.0,56.1277,56.1277,56.0258,56.0571,29089.0
2017-01-09 09:45:00,71.48,71.57,71.44,71.53,27879.0,56.0415,56.112,56.0101,56.0807,27879.0
2017-01-09 09:50:00,71.55,71.64,71.51,71.61,39178.0,56.0963,56.1669,56.065,56.1434,39178.0
2017-01-09 09:55:00,71.56,71.6,71.45,71.46,33169.0,56.1042,56.1355,56.0179,56.0258,33169.0
2017-01-09 10:00:00,71.45,71.58,71.45,71.55,29072.0,56.0179,56.1199,56.0179,56.0963,29072.0
2017-01-09 10:05:00,71.53,71.57,71.48,71.53,27239.0,56.0807,56.112,56.0415,56.0807,27239.0
2017-01-09 10:10:00,71.54,71.57,71.51,71.56,20774.0,56.0885,56.112,56.065,56.1042,20774.0
2017-01-09 10:15:00,71.56,71.68,71.51,71.65,26774.0,56.1042,56.1983,56.065,56.1747,26774.0
2017-01-09 10:20:00,71.64,71.65,71.54,71.62,29794.0,56.1669,56.1747,56.0885,56.1512,29794.0
2017-01-09 10:25:00,71.62,71.66,71.54,71.65,28959.0,56.1512,56.1826,56.0885,56.1747,28959.0
2017-01-09 10:30:00,71.65,71.72,71.61,71.67,55245.0,56.1747,56.2296,56.1434,56.1904,55245.0
2017-01-09 10:35:00,71.67,71.71,71.64,71.67,23033.0,56.1904,56.2218,56.1669,56.1904,23033.0
2017-01-09 10:40:00,71.68,71.77,71.67,71.74,48687.0,56.1983,56.2688,56.1904,56.2453,48687.0
2017-01-09 10:45:00,71.74,71.85,71.71,71.83,29705.0,56.2453,56.3315,56.2218,56.3159,29705.0
2017-01-09 10:50:00,71.82,71.87,71.76,71.79,47290.0,56.308,56.3472,56.261,56.2845,47290.0
2017-01-09 10:55:00,71.8,71.8,71.69,71.7,59600.0,56.2923,56.2923,56.2061,56.2139,59600.0
2017-01-09 11:00:00,71.69,71.76,71.68,71.73,25440.0,56.2061,56.261,56.1983,56.2375,25440.0
2017-01-09 11:05:00,71.73,71.76,71.7,71.7,33634.0,56.2375,56.261,56.2139,56.2139,33634.0
2017-01-09 11:10:00,71.7,71.78,71.69,71.77,34163.0,56.2139,56.2767,56.2061,56.2688,34163.0
2017-01-09 11:15:00,71.77,71.79,71.71,71.78,21096.0,56.2688,56.2845,56.2218,56.2767,21096.0
2017-01-09 11:20:00,71.78,71.81,71.76,71.78,17675.0,56.2767,56.3002,56.261,56.2767,17675.0
2017-01-09 11:25:00,71.78,71.79,71.73,71.78,27738.0,56.2767,56.2845,56.2375,56.2767,27738.0
2017-01-09 11:30:00,71.79,71.82,71.73,71.8,30682.0,56.2845,56.308,56.2375,56.2923,30682.0
2017-01-09 11:35:00,71.8,71.81,71.73,71.77,24389.0,56.2923,56.3002,56.2375,56.2688,24389.0
2017-01-09 11:40:00,71.76,71.8,71.7,71.71,28723.0,56.261,56.2923,56.2139,56.2218,28723.0
2017-01-09 11:45:00,71.72,71.75,71.7,71.73,36281.0,56.2296,56.2531,56.2139,56.2375,36281.0
2017-01-09 11:50:00,71.74,71.74,71.69,71.74,27851.0,56.2453,56.2453,56.2061,56.2453,27851.0
2017-01-09 11:55:00,71.74,71.84,71.73,71.83,32455.0,56.2453,56.3237,56.2375,56.3159,32455.0
2017-01-09 12:00:00,71.83,71.83,71.75,71.78,39837.0,56.3159,56.3159,56.2531,56.2767,39837.0
2017-01-09 12:05:00,71.79,71.79,71.72,71.72,19545.0,56.2845,56.2845,56.2296,56.2296,19545.0
2017-01-09 12:10:00,71.72,71.78,71.62,71.68,34620.0,56.2296,56.2767,56.1512,56.1983,34620.0
2017-01-09 12:15:00,71.68,71.7,71.63,71.67,23293.0,56.1983,56.2139,56.1591,56.1904,23293.0
2017-01-09 12:20:00,71.67,71.71,71.67,71.68,18461.0,56.1904,56.2218,56.1904,56.1983,18461.0
2017-01-09 12:25:00,71.69,71.71,71.65,71.67,12377.0,56.2061,56.2218,56.1747,56.1904,12377.0
2017-01-09 12:30:00,71.66,71.66,71.61,71.62,19611.0,56.1826,56.1826,56.1434,56.1512,19611.0
2017-01-09 12:35:00,71.63,71.65,71.54,71.56,33159.0,56.1591,56.1747,56.0885,56.1042,33159.0
2017-01-09 12:40:00,71.56,71.6,71.53,71.6,22070.0,56.1042,56.1355,56.0807,56.1355,22070.0
2017-01-09 12:45:00,71.6,71.61,71.56,71.59,14222.0,56.1355,56.1434,56.1042,56.1277,14222.0
2017-01-09 12:50:00,71.59,71.61,71.56,71.57,17570.0,56.1277,56.1434,56.1042,56.112,17570.0
2017-01-09 12:55:00,71.58,71.61,71.53,71.54,18727.0,56.1199,56.1434,56.0807,56.0885,18727.0
2017-01-09 13:00:00,71.55,71.59,71.52,71.53,16304.0,56.0963,56.1277,56.0728,56.0807,16304.0
2017-01-09 13:05:00,71.54,71.57,71.52,71.53,13021.0,56.0885,56.112,56.0728,56.0807,13021.0
2017-01-09 13:10:00,71.54,71.62,71.52,71.62,26646.0,56.0885,56.1512,56.0728,56.1512,26646.0
2017-01-09 13:15:00,71.62,71.66,71.61,71.62,15275.0,56.1512,56.1826,56.1434,56.1512,15275.0
2017-01-09 13:20:00,71.62,71.64,71.59,71.64,18718.0,56.1512,56.1669,56.1277,56.1669,18718.0
2017-01-09 13:25:00,71.63,71.66,71.59,71.66,20436.0,56.1591,56.1826,56.1277,56.1826,20436.0
2017-01-09 13:30:00,71.66,71.66,71.61,71.62,42267.0,56.1826,56.1826,56.1434,56.1512,42267.0
2017-01-09 13:35:00,71.62,71.66,71.59,71.6,21010.0,56.1512,56.1826,56.1277,56.1355,21010.0
2017-01-09 13:40:00,71.6,71.63,71.57,71.63,25918.0,56.1355,56.1591,56.112,56.1591,25918.0
2017-01-09 13:45:00,71.63,71.64,71.6,71.6,16078.0,56.1591,56.1669,56.1355,56.1355,16078.0
2017-01-09 13:50:00,71.61,71.61,71.5,71.53,16596.0,56.1434,56.1434,56.0571,56.0807,16596.0
2017-01-09 13:55:00,71.54,71.57,71.51,71.56,24818.0,56.0885,56.112,56.065,56.1042,24818.0
2017-01-09 14:00:00,71.56,71.57,71.54,71.54,15979.0,56.1042,56.112,56.0885,56.0885,15979.0
2017-01-09 14:05:00,71.55,71.62,71.54,71.6,26587.0,56.0963,56.1512,56.0885,56.1355,26587.0
2017-01-09 14:10:00,71.6,71.61,71.5,71.51,31638.0,56.1355,56.1434,56.0571,56.065,31638.0
2017-01-09 14:15:00,71.52,71.56,71.51,71.53,30593.0,56.0728,56.1042,56.065,56.0807,30593.0
2017-01-09 14:20:00,71.53,71.55,71.48,71.48,26860.0,56.0807,56.0963,56.0415,56.0415,26860.0
2017-01-09 14:25:00,71.48,71.51,71.46,71.48,25369.0,56.0415,56.065,56.0258,56.0415,25369.0
2017-01-09 14:30:00,71.48,71.5,71.44,71.45,23723.0,56.0415,56.0571,56.0101,56.0179,23723.0
2017-01-09 14:35:00,71.45,71.48,71.41,71.46,36625.0,56.0179,56.0415,55.9866,56.0258,36625.0
2017-01-09 14:40:00,71.46,71.47,71.4,71.42,44110.0,56.0258,56.0336,55.9787,55.9944,44110.0
2017-01-09 14:45:00,71.42,71.44,71.4,71.42,36061.0,55.9944,56.0101,55.9787,55.9944,36061.0
2017-01-09 14:50:00,71.42,71.44,71.41,71.42,39452.0,55.9944,56.0101,55.9866,55.9944,39452.0
2017-01-09 14:55:00,71.42,71.48,71.41,71.46,37530.0,55.9944,56.0415,55.9866,56.0258,37530.0
2017-01-09 15:00:00,71.47,71.48,71.45,71.47,24876.0,56.0336,56.0415,56.0179,56.0336,24876.0
2017-01-09 15:05:00,71.46,71.52,71.44,71.5,26863.0,56.0258,56.0728,56.0101,56.0571,26863.0
2017-01-09 15:10:00,71.5,71.55,71.5,71.53,54293.0,56.0571,56.0963,56.0571,56.0807,54293.0
2017-01-09 15:15:00,71.53,71.53,71.48,71.52,35964.0,56.0807,56.0807,56.0415,56.0728,35964.0
2017-01-09 15:20:00,71.52,71.53,71.48,71.51,32100.0,56.0728,56.0807,56.0415,56.065,32100.0
2017-01-09 15:25:00,71.51,71.55,71.51,71.53,98802.0,56.065,56.0963,56.065,56.0807,98802.0
2017-01-09 15:30:00,71.53,71.56,71.48,71.51,43649.0,56.0807,56.1042,56.0415,56.065,43649.0
2017-01-09 15:35:00,71.51,71.53,71.48,71.52,56821.0,56.065,56.0807,56.0415,56.0728,56821.0
2017-01-09 15:40:00,71.53,71.54,71.47,71.48,54483.0,56.0807,56.0885,56.0336,56.0415,54483.0
2017-01-09 15:45:00,71.48,71.49,71.42,71.42,78887.0,56.0415,56.0493,55.9944,55.9944,78887.0
2017-01-09 15:50:00,71.43,71.45,71.36,71.38,134944.0,56.0023,56.0179,55.9474,55.9631,134944.0
2017-01-09 15:55:00,71.37,71.44,71.36,71.42,239212.0,55.9552,56.0101,55.9474,55.9944,239212.0
2017-01-10 09:30:00,71.38,71.42,71.15,71.29,87541.0,55.9631,55.9944,55.7827,55.8925,87541.0
2017-01-10 09:35:00,71.22,71.3,71.07,71.17,60094.0,55.8376,55.9003,55.72,55.7984,60094.0
2017-01-10 09:40:00,71.14,71.19,71.07,71.18,42630.0,55.7749,55.8141,55.72,55.8063,42630.0
2017-01-10 09:45:00,71.17,71.22,71.13,71.16,42722.0,55.7984,55.8376,55.7671,55.7906,42722.0
2017-01-10 09:50:00,71.16,71.21,71.01,71.09,45260.0,55.7906,55.8298,55.673,55.7357,45260.0
2017-01-10 09:55:00,71.08,71.22,71.08,71.17,22178.0,55.7278,55.8376,55.7278,55.7984,22178.0
2017-01-10 10:00:00,71.19,71.32,71.17,71.31,21514.0,55.8141,55.916,55.7984,55.9082,21514.0
2017-01-10 10:05:00,71.31,71.42,71.3,71.33,48023.0,55.9082,55.9944,55.9003,55.9239,48023.0
2017-01-10 10:10:00,71.34,71.4,71.24,71.36,33837.0,55.9317,55.9787,55.8533,55.9474,33837.0
2017-01-10 10:15:00,71.35,71.38,71.27,71.28,73083.0,55.9395,55.9631,55.8768,55.8847,73083.0
2017-01-10 10:20:00,71.29,71.42,71.26,71.42,46924.0,55.8925,55.9944,55.869,55.9944,46924.0
2017-01-10 10:25:00,71.42,71.5,71.39,71.49,38922.0,55.9944,56.0571,55.9709,56.0493,38922.0
2017-01-10 10:30:00,71.49,71.58,71.46,71.48,32195.0,56.0493,56.1199,56.0258,56.0415,32195.0
2017-01-10 10:35:00,71.48,71.55,71.42,71.51,40145.0,56.0415,56.0963,55.9944,56.065,40145.0
2017-01-10 10:40:00,71.5,71.61,71.49,71.53,48147.0,56.0571,56.1434,56.0493,56.0807,48147.0
2017-01-10 10:45:00,71.53,71.59,71.44,71.46,38319.0,56.0807,56.1277,56.0101,56.0258,38319.0
2017-01-10 10:50:00,71.46,71.67,71.45,71.66,54133.0,56.0258,56.1904,56.0179,56.1826,54133.0
2017-01-10 10:55:00,71.67,71.8,71.67,71.7,54149.0,56.1904,56.2923,56.1904,56.2139,54149.0
2017-01-10 11:00:00,71.71,71.75,71.64,71.74,61377.0,56.2218,56.2531,56.1669,56.2453,61377.0
2017-01-10 11:05:00,71.74,71.76,71.59,71.59,63649.0,56.2453,56.261,56.1277,56.1277,63649.0
2017-01-10 11:10:00,71.6,71.66,71.59,71.64,44808.0,56.1355,56.1826,56.1277,56.1669,44808.0
2017-01-10 11:15:00,71.65,71.73,71.64,71.69,30055.0,56.1747,56.2375,56.1669,56.2061,30055.0
2017-01-10 11:20:00,71.69,71.74,71.67,71.7,20601.0,56.2061,56.2453,56.1904,56.2139,20601.0
2017-01-10 11:25:00,71.7,71.77,71.68,71.75,35214.0,56.2139,56.2688,56.1983,56.2531,35214.0
2017-01-10 11:30:00,71.76,71.81,71.75,71.77,31709.0,56.261,56.3002,56.2531,56.2688,31709.0
2017-01-10 11:35:00,71.77,71.83,71.76,71.83,25605.0,56.2688,56.3159,56.261,56.3159,25605.0
2017-01-10 11:40:00,71.83,71.86,71.8,71.82,24513.0,56.3159,56.3394,56.2923,56.308,24513.0
2017-01-10 11:45:00,71.81,71.86,71.78,71.8,31350.0,56.3002,56.3394,56.2767,56.2923,31350.0
2017-01-10 11:50:00,71.8,71.89,71.79,71.89,34303.0,56.2923,56.3629,56.2845,56.3629,34303.0
2017-01-10 11:55:00,71.88,71.9,71.83,71.83,32916.0,56.3551,56.3707,56.3159,56.3159,32916.0
2017-01-10 12:00:00,71.83,71.83,71.78,71.81,25959.0,56.3159,56.3159,56.2767,56.3002,25959.0
2017-01-10 12:05:00,71.82,71.98,71.81,71.97,26040.0,56.308,56.4335,56.3002,56.4256,26040.0
2017-01-10 12:10:00,71.98,72.01,71.98,72.01,27286.0,56.4335,56.457,56.4335,56.457,27286.0
2017-01-10 12:15:00,72.0,72.01,71.93,71.93,21520.0,56.4491,56.457,56.3943,56.3943,21520.0
2017-01-10 12:20:00,71.94,72.0,71.89,71.9,27583.0,56.4021,56.4491,56.3629,56.3707,27583.0
2017-01-10 12:25:00,71.9,71.92,71.76,71.78,86723.0,56.3707,56.3864,56.261,56.2767,86723.0
2017-01-10 12:30:00,71.78,71.79,71.73,71.75,28599.0,56.2767,56.2845,56.2375,56.2531,28599.0
2017-01-10 12:35:00,71.75,71.77,71.73,71.75,31044.0,56.2531,56.2688,56.2375,56.2531,31044.0
2017-01-10 12:40:00,71.76,71.76,71.71,71.75,35159.0,56.261,56.261,56.2218,56.2531,35159.0
2017-01-10 12:45:00,71.75,71.75,71.68,71.72,31792.0,56.2531,56.2531,56.1983,56.2296,31792.0
2017-01-10 12:50:00,71.71,71.87,71.71,71.87,25244.0,56.2218,56.3472,56.2218,56.3472,25244.0
2017-01-10 12:55:00,71.86,71.87,71.75,71.81,33719.0,56.3394,56.3472,56.2531,56.3002,33719.0
2017-01-10 13:00:00,71.82,71.86,71.81,71.83,20889.0,56.308,56.3394,56.3002,56.3159,20889.0
2017-01-10 13:05:00,71.84,71.91,71.84,71.91,28424.0,56.3237,56.3786,56.3237,56.3786,28424.0
2017-01-10 13:10:00,71.91,71.96,71.89,71.96,17976.0,56.3786,56.4178,56.3629,56.4178,17976.0
2017-01-10 13:15:00,71.96,71.97,71.93,71.96,19309.0,56.4178,56.4256,56.3943,56.4178,19309.0
2017-01-10 13:20:00,71.96,71.97,71.9,71.9,23787.0,56.4178,56.4256,56.3707,56.3707,23787.0
2017-01-10 13:25:00,71.9,71.9,71.83,71.87,24529.0,56.3707,56.3707,56.3159,56.3472,24529.0
2017-01-10 13:30:00,71.87,71.88,71.83,71.83,62257.0,56.3472,56.3551,56.3159,56.3159,62257.0
2017-01-10 13:35:00,71.83,71.85,71.75,71.85,42915.0,56.3159,56.3315,56.2531,56.3315,42915.0
2017-01-10 13:40:00,71.85,71.86,71.74,71.74,30338.0,56.3315,56.3394,56.2453,56.2453,30338.0
2017-01-10 13:45:00,71.74,71.76,71.67,71.69,37365.0,56.2453,56.261,56.1904,56.2061,37365.0
2017-01-10 13:50:00,71.68,71.68,71.59,71.62,33284.0,56.1983,56.1983,56.1277,56.1512,33284.0
2017-01-10 13:55:00,71.61,71.66,71.52,71.53,49236.0,56.1434,56.1826,56.0728,56.0807,49236.0
2017-01-10 14:00:00,71.53,71.53,71.36,71.39,91713.0,56.0807,56.0807,55.9474,55.9709,91713.0
2017-01-10 14:05:00,71.39,71.4,71.3,71.34,107746.0,55.9709,55.9787,55.9003,55.9317,107746.0
2017-01-10 14:10:00,71.35,71.38,71.35,71.38,88636.0,55.9395,55.9631,55.9395,55.9631,88636.0
2017-01-10 14:15:00,71.38,71.42,71.31,71.33,47588.0,55.9631,55.9944,55.9082,55.9239,47588.0
2017-01-10 14:20:00,71.34,71.39,71.33,71.37,26226.0,55.9317,55.9709,55.9239,55.9552,26226.0
2017-01-10 14:25:00,71.37,71.42,71.32,71.35,29808.0,55.9552,55.9944,55.916,55.9395,29808.0
2017-01-10 14:30:00,71.35,71.41,71.33,71.41,29270.0,55.9395,55.9866,55.9239,55.9866,29270.0
2017-01-10 14:35:00,71.41,71.46,71.38,71.44,38479.0,55.9866,56.0258,55.9631,56.0101,38479.0
2017-01-10 14:40:00,71.45,71.45,71.39,71.42,35873.0,56.0179,56.0179,55.9709,55.9944,35873.0
2017-01-10 14:45:00,71.43,71.46,71.42,71.45,26167.0,56.0023,56.0258,55.9944,56.0179,26167.0
2017-01-10 14:50:00,71.45,71.46,71.31,71.32,41286.0,56.0179,56.0258,55.9082,55.916,41286.0
2017-01-10 14:55:00,71.31,71.35,71.3,71.32,31353.0,55.9082,55.9395,55.9003,55.916,31353.0
2017-01-10 15:00:00,71.33,71.34,71.31,71.33,21721.0,55.9239,55.9317,55.9082,55.9239,21721.0
2017-01-10 15:05:00,71.33,71.38,71.32,71.37,21231.0,55.9239,55.9631,55.916,55.9552,21231.0
2017-01-10 15:10:00,71.38,71.42,71.35,71.38,51195.0,55.9631,55.9944,55.9395,55.9631,51195.0
2017-01-10 15:15:00,71.38,71.38,71.33,71.38,49917.0,55.9631,55.9631,55.9239,55.9631,49917.0
2017-01-10 15:20:00,71.37,71.41,71.36,71.4,79761.0,55.9552,55.9866,55.9474,55.9787,79761.0
2017-01-10 15:25:00,71.4,71.44,71.39,71.41,51568.0,55.9787,56.0101,55.9709,55.9866,51568.0
2017-01-10 15:30:00,71.41,71.52,71.4,71.5,51365.0,55.9866,56.0728,55.9787,56.0571,51365.0
2017-01-10 15:35:00,71.5,71.53,71.49,71.52,52702.0,56.0571,56.0807,56.0493,56.0728,52702.0
2017-01-10 15:40:00,71.52,71.53,71.47,71.51,85791.0,56.0728,56.0807,56.0336,56.065,85791.0
2017-01-10 15:45:00,71.5,71.53,71.44,71.46,82096.0,56.0571,56.0807,56.0101,56.0258,82096.0
2017-01-10 15:50:00,71.46,71.48,71.42,71.43,70784.0,56.0258,56.0415,55.9944,56.0023,70784.0
2017-01-10 15:55:00,71.44,71.5,71.42,71.43,226336.0,56.0101,56.0571,55.9944,56.0023,226336.0
2017-01-11 09:30:00,71.68,71.93,71.59,71.7,81262.0,56.1983,56.3943,56.1277,56.2139,81262.0
2017-01-11 09:35:00,71.63,71.69,71.4,71.41,33564.0,56.1591,56.2061,55.9787,55.9866,33564.0
2017-01-11 09:40:00,71.41,71.56,71.37,71.51,23587.0,55.9866,56.1042,55.9552,56.065,23587.0
2017-01-11 09:45:00,71.52,71.65,71.41,71.63,52124.0,56.0728,56.1747,55.9866,56.1591,52124.0
2017-01-11 09:50:00,71.63,71.63,71.5,71.62,41578.0,56.1591,56.1591,56.0571,56.1512,41578.0
2017-01-11 09:55:00,71.62,71.75,71.58,71.75,60914.0,56.1512,56.2531,56.1199,56.2531,60914.0
2017-01-11 10:00:00,71.74,71.82,71.67,71.67,58378.0,56.2453,56.308,56.1904,56.1904,58378.0
2017-01-11 10:05:00,71.68,71.74,71.61,71.61,34507.0,56.1983,56.2453,56.1434,56.1434,34507.0
2017-01-11 10:10:00,71.62,71.66,71.4,71.43,35039.0,56.1512,56.1826,55.9787,56.0023,35039.0
2017-01-11 10:15:00,71.43,71.52,71.35,71.52,27524.0,56.0023,56.0728,55.9395,56.0728,27524.0
2017-01-11 10:20:00,71.5,71.57,71.49,71.55,14661.0,56.0571,56.112,56.0493,56.0963,14661.0
2017-01-11 10:25:00,71.56,71.6,71.49,71.54,24694.0,56.1042,56.1355,56.0493,56.0885,24694.0
2017-01-11 10:30:00,71.53,71.55,71.4,71.45,16761.0,56.0807,56.0963,55.9787,56.0179,16761.0
2017-01-11 10:35:00,71.45,71.56,71.44,71.56,29364.0,56.0179,56.1042,56.0101,56.1042,29364.0
2017-01-11 10:40:00,71.56,71.63,71.53,71.62,46677.0,56.1042,56.1591,56.0807,56.1512,46677.0
2017-01-11 10:45:00,71.63,71.64,71.58,71.59,31329.0,56.1591,56.1669,56.1199,56.1277,31329.0
2017-01-11 10:50:00,71.6,71.62,71.47,71.5,30421.0,56.1355,56.1512,56.0336,56.0571,30421.0
2017-01-11 10:55:00,71.49,71.5,71.43,71.48,20781.0,56.0493,56.0571,56.0023,56.0415,20781.0
2017-01-11 11:00:00,71.48,71.54,71.47,71.52,14859.0,56.0415,56.0885,56.0336,56.0728,14859.0
2017-01-11 11:05:00,71.51,71.59,71.49,71.59,22762.0,56.065,56.1277,56.0493,56.1277,22762.0
2017-01-11 11:10:00,71.59,71.61,71.57,71.6,13780.0,56.1277,56.1434,56.112,56.1355,13780.0
2017-01-11 11:15:00,71.59,71.63,71.56,71.61,18001.0,56.1277,56.1591,56.1042,56.1434,18001.0
2017-01-11 11:20:00,71.61,71.66,71.51,71.52,37929.0,56.1434,56.1826,56.065,56.0728,37929.0
2017-01-11 11:25:00,71.54,71.59,71.43,71.46,28302.0,56.0885,56.1277,56.0023,56.0258,28302.0
2017-01-11 11:30:00,71.45,71.49,71.37,71.46,27526.0,56.0179,56.0493,55.9552,56.0258,27526.0
2017-01-11 11:35:00,71.46,71.53,71.39,71.51,61047.0,56.0258,56.0807,55.9709,56.065,61047.0
2017-01-11 11:40:00,71.51,71.55,71.49,71.55,22166.0,56.065,56.0963,56.0493,56.0963,22166.0
2017-01-11 11:45:00,71.56,71.57,71.51,71.52,10863.0,56.1042,56.112,56.065,56.0728,10863.0
2017-01-11 11:50:00,71.51,71.69,71.51,71.66,30191.0,56.065,56.2061,56.065,56.1826,30191.0
2017-01-11 11:55:00,71.65,71.71,71.62,71.69,17380.0,56.1747,56.2218,56.1512,56.2061,17380.0
2017-01-11 12:00:00,71.71,71.75,71.63,71.63,70313.0,56.2218,56.2531,56.1591,56.1591,70313.0
2017-01-11 12:05:00,71.64,71.7,71.6,71.63,21917.0,56.1669,56.2139,56.1355,56.1591,21917.0
2017-01-11 12:10:00,71.63,71.69,71.57,71.61,20999.0,56.1591,56.2061,56.112,56.1434,20999.0
2017-01-11 12:15:00,71.62,71.63,71.48,71.49,32799.0,56.1512,56.1591,56.0415,56.0493,32799.0
2017-01-11 12:20:00,71.49,71.49,71.36,71.39,37066.0,56.0493,56.0493,55.9474,55.9709,37066.0
2017-01-11 12:25:00,71.38,71.5,71.38,71.49,28932.0,55.9631,56.0571,55.9631,56.0493,28932.0
2017-01-11 12:30:00,71.5,71.53,71.33,71.34,32610.0,56.0571,56.0807,55.9239,55.9317,32610.0
2017-01-11 12:35:00,71.36,71.53,71.36,71.5,24945.0,55.9474,56.0807,55.9474,56.0571,24945.0
2017-01-11 12:40:00,71.5,71.51,71.44,71.49,40562.0,56.0571,56.065,56.0101,56.0493,40562.0
2017-01-11 12:45:00,71.48,71.51,71.42,71.48,21165.0,56.0415,56.065,55.9944,56.0415,21165.0
2017-01-11 12:50:00,71.47,71.51,71.45,71.47,20430.0,56.0336,56.065,56.0179,56.0336,20430.0
2017-01-11 12:55:00,71.46,71.51,71.46,71.5,25912.0,56.0258,56.065,56.0258,56.0571,25912.0
2017-01-11 13:00:00,71.5,71.51,71.47,71.47,15284.0,56.0571,56.065,56.0336,56.0336,15284.0
2017-01-11 13:05:00,71.47,71.5,71.41,71.43,37425.0,56.0336,56.0571,55.9866,56.0023,37425.0
2017-01-11 13:10:00,71.43,71.49,71.38,71.48,54255.0,56.0023,56.0493,55.9631,56.0415,54255.0
2017-01-11 13:15:00,71.49,71.49,71.32,71.36,31492.0,56.0493,56.0493,55.916,55.9474,31492.0
2017-01-11 13:20:00,71.37,71.42,71.34,71.4,16369.0,55.9552,55.9944,55.9317,55.9787,16369.0
2017-01-11 13:25:00,71.41,71.42,71.33,71.38,111783.0,55.9866,55.9944,55.9239,55.9631,111783.0
2017-01-11 13:30:00,71.39,71.42,71.36,71.41,18715.0,55.9709,55.9944,55.9474,55.9866,18715.0
2017-01-11 13:35:00,71.41,71.54,71.4,71.47,101933.0,55.9866,56.0885,55.9787,56.0336,101933.0
2017-01-11 13:40:00,71.47,71.49,71.35,71.45,34931.0,56.0336,56.0493,55.9395,56.0179,34931.0
2017-01-11 13:45:00,71.44,71.46,71.33,71.33,25060.0,56.0101,56.0258,55.9239,55.9239,25060.0
2017-01-11 13:50:00,71.34,71.43,71.33,71.42,40811.0,55.9317,56.0023,55.9239,55.9944,40811.0
2017-01-11 13:55:00,71.43,71.5,71.39,71.41,28876.0,56.0023,56.0571,55.9709,55.9866,28876.0
2017-01-11 14:00:00,71.41,71.44,71.38,71.39,21022.0,55.9866,56.0101,55.9631,55.9709,21022.0
2017-01-11 14:05:00,71.4,71.49,71.39,71.48,37830.0,55.9787,56.0493,55.9709,56.0415,37830.0
2017-01-11 14:10:00,71.49,71.53,71.47,71.52,31699.0,56.0493,56.0807,56.0336,56.0728,31699.0
2017-01-11 14:15:00,71.51,71.55,71.46,71.51,23115.0,56.065,56.0963,56.0258,56.065,23115.0
2017-01-11 14:20:00,71.51,71.52,71.43,71.43,22510.0,56.065,56.0728,56.0023,56.0023,22510.0
2017-01-11 14:25:00,71.44,71.49,71.43,71.45,23452.0,56.0101,56.0493,56.0023,56.0179,23452.0
2017-01-11 14:30:00,71.46,71.54,71.46,71.51,28765.0,56.0258,56.0885,56.0258,56.065,28765.0
2017-01-11 14:35:00,71.51,71.57,71.51,71.57,21016.0,56.065,56.112,56.065,56.112,21016.0
2017-01-11 14:40:00,71.57,71.59,71.55,71.59,19791.0,56.112,56.1277,56.0963,56.1277,19791.0
2017-01-11 14:45:00,71.58,71.59,71.54,71.56,18754.0,56.1199,56.1277,56.0885,56.1042,18754.0
2017-01-11 14:50:00,71.57,71.58,71.5,71.54,25887.0,56.112,56.1199,56.0571,56.0885,25887.0
2017-01-11 14:55:00,71.55,71.55,71.44,71.46,23014.0,56.0963,56.0963,56.0101,56.0258,23014.0
2017-01-11 15:00:00,71.47,71.59,71.46,71.58,28171.0,56.0336,56.1277,56.0258,56.1199,28171.0
2017-01-11 15:05:00,71.58,71.6,71.56,71.57,28913.0,56.1199,56.1355,56.1042,56.112,28913.0
2017-01-11 15:10:00,71.58,71.58,71.48,71.48,38559.0,56.1199,56.1199,56.0415,56.0415,38559.0
2017-01-11 15:15:00,71.47,71.55,71.46,71.49,38688.0,56.0336,56.0963,56.0258,56.0493,38688.0
2017-01-11 15:20:00,71.5,71.58,71.49,71.58,31989.0,56.0571,56.1199,56.0493,56.1199,31989.0
2017-01-11 15:25:00,71.58,71.58,71.47,71.47,39277.0,56.1199,56.1199,56.0336,56.0336,39277.0
2017-01-11 15:30:00,71.47,71.52,71.46,71.5,46442.0,56.0336,56.0728,56.0258,56.0571,46442.0
2017-01-11 15:35:00,71.51,71.58,71.5,71.56,32804.0,56.065,56.1199,56.0571,56.1042,32804.0
2017-01-11 15:40:00,71.57,71.57,71.54,71.56,44263.0,56.112,56.112,56.0885,56.1042,44263.0
2017-01-11 15:45:00,71.56,71.57,71.46,71.52,121498.0,56.1042,56.112,56.0258,56.0728,121498.0
2017-01-11 15:50:00,71.52,71.57,71.52,71.55,91048.0,56.0728,56.112,56.0728,56.0963,91048.0
2017-01-11 15:55:00,71.56,71.61,71.54,71.6,130142.0,56.1042,56.1434,56.0885,56.1355,130142.0
2017-01-12 09:30:00,71.43,71.7,71.35,71.7,69208.0,56.0023,56.2139,55.9395,56.2139,69208.0
2017-01-12 09:35:00,71.71,71.71,71.38,71.5,26788.0,56.2218,56.2218,55.9631,56.0571,26788.0
2017-01-12 09:40:00,71.49,71.49,71.3,71.35,17675.0,56.0493,56.0493,55.9003,55.9395,17675.0
2017-01-12 09:45:00,71.31,71.52,71.28,71.41,18778.0,55.9082,56.0728,55.8847,55.9866,18778.0
2017-01-12 09:50:00,71.46,71.46,71.31,71.36,17780.0,56.0258,56.0258,55.9082,55.9474,17780.0
2017-01-12 09:55:00,71.39,71.39,71.23,71.31,27340.0,55.9709,55.9709,55.8455,55.9082,27340.0
2017-01-12 10:00:00,71.31,71.37,71.26,71.33,23418.0,55.9082,55.9552,55.869,55.9239,23418.0
2017-01-12 10:05:00,71.31,71.33,71.16,71.22,18260.0,55.9082,55.9239,55.7906,55.8376,18260.0
2017-01-12 10:10:00,71.2,71.3,71.14,71.24,18385.0,55.8219,55.9003,55.7749,55.8533,18385.0
2017-01-12 10:15:00,71.23,71.25,71.14,71.14,19229.0,55.8455,55.8611,55.7749,55.7749,19229.0
2017-01-12 10:20:00,71.1,71.13,71.03,71.1,42105.0,55.7435,55.7671,55.6886,55.7435,42105.0
2017-01-12 10:25:00,71.09,71.13,71.01,71.01,73572.0,55.7357,55.7671,55.673,55.673,73572.0
2017-01-12 10:30:00,71.02,71.06,70.96,71.06,72388.0,55.6808,55.7122,55.6338,55.7122,72388.0
2017-01-12 10:35:00,71.07,71.07,70.79,70.93,54655.0,55.72,55.72,55.5005,55.6102,54655.0
2017-01-12 10:40:00,70.93,71.12,70.9,71.12,59001.0,55.6102,55.7592,55.5867,55.7592,59001.0
2017-01-12 10:45:00,71.11,71.16,71.05,71.05,16421.0,55.7514,55.7906,55.7043,55.7043,16421.0
2017-01-12 10:50:00,71.07,71.24,71.07,71.21,33680.0,55.72,55.8533,55.72,55.8298,33680.0
2017-01-12 10:55:00,71.21,71.28,71.18,71.24,25652.0,55.8298,55.8847,55.8063,55.8533,25652.0
2017-01-12 11:00:00,71.21,71.21,71.09,71.09,22779.0,55.8298,55.8298,55.7357,55.7357,22779.0
2017-01-12 11:05:00,71.09,71.24,71.09,71.22,25956.0,55.7357,55.8533,55.7357,55.8376,25956.0
2017-01-12 11:10:00,71.22,71.3,71.18,71.3,18611.0,55.8376,55.9003,55.8063,55.9003,18611.0
2017-01-12 11:15:00,71.3,71.35,71.23,71.31,25842.0,55.9003,55.9395,55.8455,55.9082,25842.0
2017-01-12 11:20:00,71.32,71.34,71.26,71.34,25643.0,55.916,55.9317,55.869,55.9317,25643.0
2017-01-12 11:25:00,71.32,71.39,71.32,71.36,15786.0,55.916,55.9709,55.916,55.9474,15786.0
2017-01-12 11:30:00,71.36,71.43,71.36,71.42,21609.0,55.9474,56.0023,55.9474,55.9944,21609.0
2017-01-12 11:35:00,71.42,71.46,71.37,71.4,14107.0,55.9944,56.0258,55.9552,55.9787,14107.0
2017-01-12 11:40:00,71.4,71.4,71.29,71.32,16281.0,55.9787,55.9787,55.8925,55.916,16281.0
2017-01-12 11:45:00,71.33,71.34,71.24,71.25,15219.0,55.9239,55.9317,55.8533,55.8611,15219.0
2017-01-12 11:50:00,71.26,71.27,71.23,71.25,15978.0,55.869,55.8768,55.8455,55.8611,15978.0
2017-01-12 11:55:00,71.25,71.33,71.23,71.33,48866.0,55.8611,55.9239,55.8455,55.9239,48866.0
2017-01-12 12:00:00,71.33,71.39,71.31,71.37,24633.0,55.9239,55.9709,55.9082,55.9552,24633.0
2017-01-12 12:05:00,71.36,71.36,71.29,71.34,16227.0,55.9474,55.9474,55.8925,55.9317,16227.0
2017-01-12 12:10:00,71.34,71.34,71.27,71.31,13375.0,55.9317,55.9317,55.8768,55.9082,13375.0
2017-01-12 12:15:00,71.32,71.45,71.32,71.43,23773.0,55.916,56.0179,55.916,56.0023,23773.0
2017-01-12 12:20:00,71.44,71.44,71.35,71.39,9886.0,56.0101,56.0101,55.9395,55.9709,9886.0
2017-01-12 12:25:00,71.38,71.45,71.36,71.42,16122.0,55.9631,56.0179,55.9474,55.9944,16122.0
2017-01-12 12:30:00,71.43,71.45,71.35,71.41,22262.0,56.0023,56.0179,55.9395,55.9866,22262.0
2017-01-12 12:35:00,71.41,71.45,71.36,71.37,16511.0,55.9866,56.0179,55.9474,55.9552,16511.0
2017-01-12 12:40:00,71.36,71.38,71.3,71.3,17301.0,55.9474,55.9631,55.9003,55.9003,17301.0
2017-01-12 12:45:00,71.3,71.31,71.26,71.26,17835.0,55.9003,55.9082,55.869,55.869,17835.0
2017-01-12 12:50:00,71.26,71.33,71.26,71.33,16010.0,55.869,55.9239,55.869,55.9239,16010.0
2017-01-12 12:55:00,71.34,71.37,71.3,71.32,20656.0,55.9317,55.9552,55.9003,55.916,20656.0
2017-01-12 13:00:00,71.31,71.35,71.31,71.33,16377.0,55.9082,55.9395,55.9082,55.9239,16377.0
2017-01-12 13:05:00,71.33,71.34,71.29,71.33,15530.0,55.9239,55.9317,55.8925,55.9239,15530.0
2017-01-12 13:10:00,71.32,71.39,71.29,71.33,21391.0,55.916,55.9709,55.8925,55.9239,21391.0
2017-01-12 13:15:00,71.34,71.4,71.29,71.31,20113.0,55.9317,55.9787,55.8925,55.9082,20113.0
2017-01-12 13:20:00,71.31,71.32,71.26,71.29,19010.0,55.9082,55.916,55.869,55.8925,19010.0
2017-01-12 13:25:00,71.29,71.3,71.2,71.25,17574.0,55.8925,55.9003,55.8219,55.8611,17574.0
2017-01-12 13:30:00,71.25,71.29,71.24,71.28,14572.0,55.8611,55.8925,55.8533,55.8847,14572.0
2017-01-12 13:35:00,71.28,71.29,71.25,71.28,19037.0,55.8847,55.8925,55.8611,55.8847,19037.0
2017-01-12 13:40:00,71.28,71.32,71.27,71.27,15025.0,55.8847,55.916,55.8768,55.8768,15025.0
2017-01-12 13:45:00,71.27,71.35,71.27,71.34,28961.0,55.8768,55.9395,55.8768,55.9317,28961.0
2017-01-12 13:50:00,71.35,71.37,71.33,71.36,27304.0,55.9395,55.9552,55.9239,55.9474,27304.0
2017-01-12 13:55:00,71.36,71.37,71.32,71.32,16230.0,55.9474,55.9552,55.916,55.916,16230.0
2017-01-12 14:00:00,71.31,71.34,71.27,71.3,32417.0,55.9082,55.9317,55.8768,55.9003,32417.0
2017-01-12 14:05:00,71.31,71.31,71.26,71.28,22993.0,55.9082,55.9082,55.869,55.8847,22993.0
2017-01-12 14:10:00,71.29,71.32,71.27,71.29,20145.0,55.8925,55.916,55.8768,55.8925,20145.0
2017-01-12 14:15:00,71.3,71.34,71.27,71.27,21381.0,55.9003,55.9317,55.8768,55.8768,21381.0
2017-01-12 14:20:00,71.28,71.29,71.23,71.26,29733.0,55.8847,55.8925,55.8455,55.869,29733.0
2017-01-12 14:25:00,71.25,71.28,71.24,71.27,24934.0,55.8611,55.8847,55.8533,55.8768,24934.0
2017-01-12 14:30:00,71.27,71.32,71.24,71.31,165043.0,55.8768,55.916,55.8533,55.9082,165043.0
2017-01-12 14:35:00,71.33,71.33,71.28,71.31,48511.0,55.9239,55.9239,55.8847,55.9082,48511.0
2017-01-12 14:40:00,71.31,71.31,71.25,71.25,38597.0,55.9082,55.9082,55.8611,55.8611,38597.0
2017-01-12 14:45:00,71.25,71.25,71.18,71.22,33045.0,55.8611,55.8611,55.8063,55.8376,33045.0
2017-01-12 14:50:00,71.22,71.28,71.21,71.25,24125.0,55.8376,55.8847,55.8298,55.8611,24125.0
2017-01-12 14:55:00,71.25,71.29,71.24,71.29,19366.0,55.8611,55.8925,55.8533,55.8925,19366.0
2017-01-12 15:00:00,71.29,71.3,71.24,71.24,20165.0,55.8925,55.9003,55.8533,55.8533,20165.0
2017-01-12 15:05:00,71.25,71.31,71.25,71.31,33872.0,55.8611,55.9082,55.8611,55.9082,33872.0
2017-01-12 15:10:00,71.31,71.32,71.23,71.23,31617.0,55.9082,55.916,55.8455,55.8455,31617.0
2017-01-12 15:15:00,71.23,71.26,71.22,71.25,43267.0,55.8455,55.869,55.8376,55.8611,43267.0
2017-01-12 15:20:00,71.26,71.26,71.16,71.16,37104.0,55.869,55.869,55.7906,55.7906,37104.0
2017-01-12 15:25:00,71.17,71.26,71.16,71.26,28245.0,55.7984,55.869,55.7906,55.869,28245.0
2017-01-12 15:30:00,71.26,71.28,71.23,71.25,52288.0,55.869,55.8847,55.8455,55.8611,52288.0
2017-01-12 15:35:00,71.25,71.28,71.22,71.28,52657.0,55.8611,55.8847,55.8376,55.8847,52657.0
2017-01-12 15:40:00,71.28,71.32,71.23,71.31,116439.0,55.8847,55.916,55.8455,55.9082,116439.0
2017-01-12 15:45:00,71.32,71.33,71.27,71.28,102466.0,55.916,55.9239,55.8768,55.8847,102466.0
2017-01-12 15:50:00,71.27,71.3,71.21,71.23,98385.0,55.8768,55.9003,55.8298,55.8455,98385.0
2017-01-12 15:55:00,71.23,71.32,71.21,71.22,360743.0,55.8455,55.916,55.8298,55.8376,360743.0
2017-01-13 09:30:00,71.07,71.38,71.07,71.24,84673.0,55.72,55.9631,55.72,55.8533,84673.0
2017-01-13 09:35:00,71.24,71.25,71.08,71.11,32232.0,55.8533,55.8611,55.7278,55.7514,32232.0
2017-01-13 09:40:00,71.12,71.24,71.02,71.12,44858.0,55.7592,55.8533,55.6808,55.7592,44858.0
2017-01-13 09:45:00,71.12,71.14,70.94,70.97,121018.0,55.7592,55.7749,55.6181,55.6416,121018.0
2017-01-13 09:50:00,70.97,71.08,70.96,71.04,26856.0,55.6416,55.7278,55.6338,55.6965,26856.0
2017-01-13 09:55:00,71.04,71.05,70.97,70.98,42407.0,55.6965,55.7043,55.6416,55.6494,42407.0
2017-01-13 10:00:00,70.98,71.0,70.93,70.95,47741.0,55.6494,55.6651,55.6102,55.6259,47741.0
2017-01-13 10:05:00,70.95,71.02,70.94,70.95,56637.0,55.6259,55.6808,55.6181,55.6259,56637.0
2017-01-13 10:10:00,70.95,71.02,70.91,70.91,30487.0,55.6259,55.6808,55.5946,55.5946,30487.0
2017-01-13 10:15:00,70.9,70.97,70.88,70.9,29306.0,55.5867,55.6416,55.571,55.5867,29306.0
2017-01-13 10:20:00,70.88,70.96,70.86,70.9,33364.0,55.571,55.6338,55.5554,55.5867,33364.0
2017-01-13 10:25:00,70.9,70.95,70.78,70.81,57090.0,55.5867,55.6259,55.4926,55.5162,57090.0
2017-01-13 10:30:00,70.79,70.81,70.71,70.72,84511.0,55.5005,55.5162,55.4378,55.4456,84511.0
2017-01-13 10:35:00,70.73,70.81,70.7,70.8,40044.0,55.4534,55.5162,55.4299,55.5083,40044.0
2017-01-13 10:40:00,70.79,70.81,70.73,70.81,37396.0,55.5005,55.5162,55.4534,55.5162,37396.0
2017-01-13 10:45:00,70.82,70.93,70.82,70.88,37268.0,55.524,55.6102,55.524,55.571,37268.0
2017-01-13 10:50:00,70.89,70.89,70.72,70.74,47472.0,55.5789,55.5789,55.4456,55.4613,47472.0
2017-01-13 10:55:00,70.72,70.76,70.7,70.74,59766.0,55.4456,55.477,55.4299,55.4613,59766.0
2017-01-13 11:00:00,70.74,70.75,70.7,70.73,65646.0,55.4613,55.4691,55.4299,55.4534,65646.0
2017-01-13 11:05:00,70.73,70.81,70.68,70.81,40083.0,55.4534,55.5162,55.4142,55.5162,40083.0
2017-01-13 11:10:00,70.82,70.94,70.82,70.94,31747.0,55.524,55.6181,55.524,55.6181,31747.0
2017-01-13 11:15:00,70.93,70.93,70.71,70.72,47288.0,55.6102,55.6102,55.4378,55.4456,47288.0
2017-01-13 11:20:00,70.71,70.75,70.65,70.66,72867.0,55.4378,55.4691,55.3907,55.3986,72867.0
2017-01-13 11:25:00,70.66,70.7,70.61,70.65,91534.0,55.3986,55.4299,55.3594,55.3907,91534.0
2017-01-13 11:30:00,70.66,70.82,70.65,70.74,62431.0,55.3986,55.524,55.3907,55.4613,62431.0
2017-01-13 11:35:00,70.74,70.89,70.74,70.87,36278.0,55.4613,55.5789,55.4613,55.5632,36278.0
2017-01-13 11:40:00,70.87,70.88,70.77,70.78,23510.0,55.5632,55.571,55.4848,55.4926,23510.0
2017-01-13 11:45:00,70.79,70.85,70.78,70.84,20584.0,55.5005,55.5475,55.4926,55.5397,20584.0
2017-01-13 11:50:00,70.83,70.86,70.79,70.84,28068.0,55.5318,55.5554,55.5005,55.5397,28068.0
2017-01-13 11:55:00,70.85,70.88,70.84,70.88,29063.0,55.5475,55.571,55.5397,55.571,29063.0
2017-01-13 12:00:00,70.88,70.89,70.78,70.78,37292.0,55.571,55.5789,55.4926,55.4926,37292.0
2017-01-13 12:05:00,70.79,70.8,70.72,70.75,27013.0,55.5005,55.5083,55.4456,55.4691,27013.0
2017-01-13 12:10:00,70.75,70.9,70.74,70.88,35494.0,55.4691,55.5867,55.4613,55.571,35494.0
2017-01-13 12:15:00,70.88,70.92,70.84,70.9,27302.0,55.571,55.6024,55.5397,55.5867,27302.0
2017-01-13 12:20:00,70.9,70.9,70.84,70.86,32114.0,55.5867,55.5867,55.5397,55.5554,32114.0
2017-01-13 12:25:00,70.86,70.88,70.84,70.85,9778.0,55.5554,55.571,55.5397,55.5475,9778.0
2017-01-13 12:30:00,70.84,70.86,70.81,70.84,16225.0,55.5397,55.5554,55.5162,55.5397,16225.0
2017-01-13 12:35:00,70.84,70.88,70.8,70.8,18580.0,55.5397,55.571,55.5083,55.5083,18580.0
2017-01-13 12:40:00,70.8,70.81,70.76,70.78,21155.0,55.5083,55.5162,55.477,55.4926,21155.0
2017-01-13 12:45:00,70.78,70.79,70.75,70.76,24204.0,55.4926,55.5005,55.4691,55.477,24204.0
2017-01-13 12:50:00,70.77,70.8,70.76,70.78,27636.0,55.4848,55.5083,55.477,55.4926,27636.0
2017-01-13 12:55:00,70.79,70.79,70.76,70.78,20407.0,55.5005,55.5005,55.477,55.4926,20407.0
2017-01-13 13:00:00,70.78,70.8,70.72,70.76,43859.0,55.4926,55.5083,55.4456,55.477,43859.0
2017-01-13 13:05:00,70.75,70.78,70.73,70.74,21120.0,55.4691,55.4926,55.4534,55.4613,21120.0
2017-01-13 13:10:00,70.74,70.77,70.71,70.73,16530.0,55.4613,55.4848,55.4378,55.4534,16530.0
2017-01-13 13:15:00,70.73,70.77,70.67,70.69,34854.0,55.4534,55.4848,55.4064,55.4221,34854.0
2017-01-13 13:20:00,70.7,70.74,70.69,70.74,27294.0,55.4299,55.4613,55.4221,55.4613,27294.0
2017-01-13 13:25:00,70.74,70.76,70.68,70.72,19858.0,55.4613,55.477,55.4142,55.4456,19858.0
2017-01-13 13:30:00,70.72,70.73,70.67,70.69,50232.0,55.4456,55.4534,55.4064,55.4221,50232.0
2017-01-13 13:35:00,70.69,70.7,70.67,70.69,82957.0,55.4221,55.4299,55.4064,55.4221,82957.0
2017-01-13 13:40:00,70.69,70.7,70.61,70.63,35377.0,55.4221,55.4299,55.3594,55.375,35377.0
2017-01-13 13:45:00,70.63,70.63,70.44,70.45,91760.0,55.375,55.375,55.2261,55.2339,91760.0
2017-01-13 13:50:00,70.45,70.48,70.42,70.44,114682.0,55.2339,55.2574,55.2104,55.2261,114682.0
2017-01-13 13:55:00,70.42,70.43,70.03,70.16,334576.0,55.2104,55.2182,54.9046,55.0066,334576.0
2017-01-13 14:00:00,70.18,70.46,70.17,70.38,129554.0,55.0222,55.2418,55.0144,55.179,129554.0
2017-01-13 14:05:00,70.38,70.47,70.37,70.42,50544.0,55.179,55.2496,55.1712,55.2104,50544.0
2017-01-13 14:10:00,70.42,70.42,70.31,70.35,52467.0,55.2104,55.2104,55.1242,55.1555,52467.0
2017-01-13 14:15:00,70.34,70.39,70.3,70.36,58187.0,55.1477,55.1869,55.1163,55.1634,58187.0
2017-01-13 14:20:00,70.37,70.37,70.32,70.36,57615.0,55.1712,55.1712,55.132,55.1634,57615.0
2017-01-13 14:25:00,70.36,70.38,70.26,70.3,59912.0,55.1634,55.179,55.085,55.1163,59912.0
2017-01-13 14:30:00,70.31,70.47,70.3,70.43,57074.0,55.1242,55.2496,55.1163,55.2182,57074.0
2017-01-13 14:35:00,70.44,70.45,70.38,70.42,33011.0,55.2261,55.2339,55.179,55.2104,33011.0
2017-01-13 14:40:00,70.41,70.43,70.37,70.37,44341.0,55.2026,55.2182,55.1712,55.1712,44341.0
2017-01-13 14:45:00,70.37,70.38,70.31,70.31,26421.0,55.1712,55.179,55.1242,55.1242,26421.0
2017-01-13 14:50:00,70.31,70.32,70.21,70.21,33599.0,55.1242,55.132,55.0458,55.0458,33599.0
2017-01-13 14:55:00,70.21,70.34,70.18,70.3,63840.0,55.0458,55.1477,55.0222,55.1163,63840.0
2017-01-13 15:00:00,70.29,70.33,70.27,70.32,45875.0,55.1085,55.1398,55.0928,55.132,45875.0
2017-01-13 15:05:00,70.32,70.34,70.29,70.3,22857.0,55.132,55.1477,55.1085,55.1163,22857.0
2017-01-13 15:10:00,70.3,70.35,70.29,70.34,38264.0,55.1163,55.1555,55.1085,55.1477,38264.0
2017-01-13 15:15:00,70.34,70.35,70.31,70.33,29365.0,55.1477,55.1555,55.1242,55.1398,29365.0
2017-01-13 15:20:00,70.33,70.34,70.29,70.3,35022.0,55.1398,55.1477,55.1085,55.1163,35022.0
2017-01-13 15:25:00,70.3,70.32,70.28,70.31,55122.0,55.1163,55.132,55.1006,55.1242,55122.0
2017-01-13 15:30:00,70.3,70.32,70.26,70.27,75745.0,55.1163,55.132,55.085,55.0928,75745.0
2017-01-13 15:35:00,70.27,70.3,70.25,70.27,83594.0,55.0928,55.1163,55.0771,55.0928,83594.0
2017-01-13 15:40:00,70.28,70.31,70.26,70.28,91536.0,55.1006,55.1242,55.085,55.1006,91536.0
2017-01-13 15:45:00,70.28,70.29,70.21,70.22,127152.0,55.1006,55.1085,55.0458,55.0536,127152.0
2017-01-13 15:50:00,70.22,70.26,70.16,70.17,160421.0,55.0536,55.085,55.0066,55.0144,160421.0
2017-01-13 15:55:00,70.17,70.2,70.12,70.2,255252.0,55.0144,55.0379,54.9752,55.0379,255252.0
2017-01-17 09:30:00,70.76,72.08,70.76,71.67,392433.0,55.477,56.5119,55.477,56.1904,392433.0
2017-01-17 09:35:00,71.69,71.99,71.36,71.95,395850.0,56.2061,56.4413,55.9474,56.4099,395850.0
2017-01-17 09:40:00,71.95,72.06,71.71,71.79,108228.0,56.4099,56.4962,56.2218,56.2845,108228.0
2017-01-17 09:45:00,71.79,71.8,71.15,71.17,182918.0,56.2845,56.2923,55.7827,55.7984,182918.0
2017-01-17 09:50:00,71.17,71.37,71.02,71.37,76683.0,55.7984,55.9552,55.6808,55.9552,76683.0
2017-01-17 09:55:00,71.37,71.6,71.31,71.48,85959.0,55.9552,56.1355,55.9082,56.0415,85959.0
2017-01-17 10:00:00,71.48,71.56,71.39,71.52,60698.0,56.0415,56.1042,55.9709,56.0728,60698.0
2017-01-17 10:05:00,71.52,71.55,71.31,71.39,72245.0,56.0728,56.0963,55.9082,55.9709,72245.0
2017-01-17 10:10:00,71.4,71.51,71.39,71.48,62608.0,55.9787,56.065,55.9709,56.0415,62608.0
2017-01-17 10:15:00,71.47,71.69,71.47,71.61,51610.0,56.0336,56.2061,56.0336,56.1434,51610.0
2017-01-17 10:20:00,71.57,71.6,71.48,71.51,22166.0,56.112,56.1355,56.0415,56.065,22166.0
2017-01-17 10:25:00,71.53,71.65,71.51,71.64,44975.0,56.0807,56.1747,56.065,56.1669,44975.0
2017-01-17 10:30:00,71.65,71.74,71.59,71.73,39515.0,56.1747,56.2453,56.1277,56.2375,39515.0
2017-01-17 10:35:00,71.73,71.77,71.65,71.72,47742.0,56.2375,56.2688,56.1747,56.2296,47742.0
2017-01-17 10:40:00,71.73,71.82,71.72,71.78,50992.0,56.2375,56.308,56.2296,56.2767,50992.0
2017-01-17 10:45:00,71.77,71.81,71.71,71.76,33875.0,56.2688,56.3002,56.2218,56.261,33875.0
2017-01-17 10:50:00,71.77,71.88,71.75,71.87,49110.0,56.2688,56.3551,56.2531,56.3472,49110.0
2017-01-17 10:55:00,71.86,71.87,71.81,71.84,25020.0,56.3394,56.3472,56.3002,56.3237,25020.0
2017-01-17 11:00:00,71.84,71.88,71.8,71.88,36047.0,56.3237,56.3551,56.2923,56.3551,36047.0
2017-01-17 11:05:00,71.88,71.95,71.88,71.94,50147.0,56.3551,56.4099,56.3551,56.4021,50147.0
2017-01-17 11:10:00,71.94,71.98,71.92,71.96,59364.0,56.4021,56.4335,56.3864,56.4178,59364.0
2017-01-17 11:15:00,71.97,72.0,71.86,71.88,86426.0,56.4256,56.4491,56.3394,56.3551,86426.0
2017-01-17 11:20:00,71.88,71.93,71.77,71.8,55344.0,56.3551,56.3943,56.2688,56.2923,55344.0
2017-01-17 11:25:00,71.8,71.88,71.79,71.81,39695.0,56.2923,56.3551,56.2845,56.3002,39695.0
2017-01-17 11:30:00,71.8,71.81,71.64,71.68,27377.0,56.2923,56.3002,56.1669,56.1983,27377.0
2017-01-17 11:35:00,71.67,71.86,71.67,71.83,28593.0,56.1904,56.3394,56.1904,56.3159,28593.0
2017-01-17 11:40:00,71.83,71.85,71.7,71.71,25471.0,56.3159,56.3315,56.2139,56.2218,25471.0
2017-01-17 11:45:00,71.7,71.77,71.7,71.76,27386.0,56.2139,56.2688,56.2139,56.261,27386.0
2017-01-17 11:50:00,71.76,71.77,71.72,71.72,29734.0,56.261,56.2688,56.2296,56.2296,29734.0
2017-01-17 11:55:00,71.72,71.74,71.63,71.64,28110.0,56.2296,56.2453,56.1591,56.1669,28110.0
2017-01-17 12:00:00,71.64,71.8,71.64,71.8,37286.0,56.1669,56.2923,56.1669,56.2923,37286.0
2017-01-17 12:05:00,71.79,71.83,71.74,71.75,18018.0,56.2845,56.3159,56.2453,56.2531,18018.0
2017-01-17 12:10:00,71.75,71.77,71.61,71.63,28124.0,56.2531,56.2688,56.1434,56.1591,28124.0
2017-01-17 12:15:00,71.62,71.66,71.6,71.64,12812.0,56.1512,56.1826,56.1355,56.1669,12812.0
2017-01-17 12:20:00,71.64,71.69,71.63,71.68,28261.0,56.1669,56.2061,56.1591,56.1983,28261.0
2017-01-17 12:25:00,71.68,71.79,71.66,71.79,33907.0,56.1983,56.2845,56.1826,56.2845,33907.0
2017-01-17 12:30:00,71.8,71.84,71.77,71.82,19159.0,56.2923,56.3237,56.2688,56.308,19159.0
2017-01-17 12:35:00,71.81,71.82,71.72,71.72,29409.0,56.3002,56.308,56.2296,56.2296,29409.0
2017-01-17 12:40:00,71.73,71.74,71.55,71.55,26243.0,56.2375,56.2453,56.0963,56.0963,26243.0
2017-01-17 12:45:00,71.55,71.61,71.53,71.6,43923.0,56.0963,56.1434,56.0807,56.1355,43923.0
2017-01-17 12:50:00,71.61,71.65,71.59,71.62,25654.0,56.1434,56.1747,56.1277,56.1512,25654.0
2017-01-17 12:55:00,71.63,71.65,71.58,71.59,30676.0,56.1591,56.1747,56.1199,56.1277,30676.0
2017-01-17 13:00:00,71.59,71.62,71.5,71.51,32886.0,56.1277,56.1512,56.0571,56.065,32886.0
2017-01-17 13:05:00,71.5,71.6,71.48,71.59,38473.0,56.0571,56.1355,56.0415,56.1277,38473.0
2017-01-17 13:10:00,71.59,71.69,71.57,71.58,61746.0,56.1277,56.2061,56.112,56.1199,61746.0
2017-01-17 13:15:00,71.59,71.6,71.51,71.55,11404.0,56.1277,56.1355,56.065,56.0963,11404.0
2017-01-17 13:20:00,71.55,71.58,71.47,71.52,16091.0,56.0963,56.1199,56.0336,56.0728,16091.0
2017-01-17 13:25:00,71.52,71.52,71.44,71.45,16271.0,56.0728,56.0728,56.0101,56.0179,16271.0
2017-01-17 13:30:00,71.44,71.54,71.44,71.52,21652.0,56.0101,56.0885,56.0101,56.0728,21652.0
2017-01-17 13:35:00,71.51,71.51,71.44,71.44,17093.0,56.065,56.065,56.0101,56.0101,17093.0
2017-01-17 13:40:00,71.44,71.44,71.34,71.34,133803.0,56.0101,56.0101,55.9317,55.9317,133803.0
2017-01-17 13:45:00,71.34,71.34,71.21,71.22,27036.0,55.9317,55.9317,55.8298,55.8376,27036.0
2017-01-17 13:50:00,71.22,71.23,71.15,71.18,23298.0,55.8376,55.8455,55.7827,55.8063,23298.0
2017-01-17 13:55:00,71.17,71.2,71.14,71.16,21937.0,55.7984,55.8219,55.7749,55.7906,21937.0
2017-01-17 14:00:00,71.16,71.18,71.15,71.16,19702.0,55.7906,55.8063,55.7827,55.7906,19702.0
2017-01-17 14:05:00,71.16,71.22,71.15,71.21,20954.0,55.7906,55.8376,55.7827,55.8298,20954.0
2017-01-17 14:10:00,71.2,71.29,71.19,71.28,23631.0,55.8219,55.8925,55.8141,55.8847,23631.0
2017-01-17 14:15:00,71.28,71.28,71.18,71.19,20487.0,55.8847,55.8847,55.8063,55.8141,20487.0
2017-01-17 14:20:00,71.19,71.19,71.08,71.1,30217.0,55.8141,55.8141,55.7278,55.7435,30217.0
2017-01-17 14:25:00,71.11,71.11,71.01,71.02,26333.0,55.7514,55.7514,55.673,55.6808,26333.0
2017-01-17 14:30:00,71.02,71.03,71.0,71.02,16345.0,55.6808,55.6886,55.6651,55.6808,16345.0
2017-01-17 14:35:00,71.03,71.03,70.94,70.97,73884.0,55.6886,55.6886,55.6181,55.6416,73884.0
2017-01-17 14:40:00,70.96,70.97,70.89,70.96,26311.0,55.6338,55.6416,55.5789,55.6338,26311.0
2017-01-17 14:45:00,70.96,70.99,70.92,70.94,32270.0,55.6338,55.6573,55.6024,55.6181,32270.0
2017-01-17 14:50:00,70.92,70.94,70.79,70.84,56052.0,55.6024,55.6181,55.5005,55.5397,56052.0
2017-01-17 14:55:00,70.84,70.89,70.74,70.76,59011.0,55.5397,55.5789,55.4613,55.477,59011.0
2017-01-17 15:00:00,70.76,70.78,70.69,70.71,51440.0,55.477,55.4926,55.4221,55.4378,51440.0
2017-01-17 15:05:00,70.7,70.74,70.65,70.67,67168.0,55.4299,55.4613,55.3907,55.4064,67168.0
2017-01-17 15:10:00,70.66,70.77,70.63,70.74,73103.0,55.3986,55.4848,55.375,55.4613,73103.0
2017-01-17 15:15:00,70.73,70.81,70.73,70.8,52165.0,55.4534,55.5162,55.4534,55.5083,52165.0
2017-01-17 15:20:00,70.79,70.82,70.74,70.74,48210.0,55.5005,55.524,55.4613,55.4613,48210.0
2017-01-17 15:25:00,70.74,70.75,70.69,70.69,52124.0,55.4613,55.4691,55.4221,55.4221,52124.0
2017-01-17 15:30:00,70.7,70.8,70.68,70.8,101657.0,55.4299,55.5083,55.4142,55.5083,101657.0
2017-01-17 15:35:00,70.81,70.9,70.79,70.85,72775.0,55.5162,55.5867,55.5005,55.5475,72775.0
2017-01-17 15:40:00,70.84,70.86,70.81,70.86,64838.0,55.5397,55.5554,55.5162,55.5554,64838.0
2017-01-17 15:45:00,70.86,70.94,70.84,70.87,100977.0,55.5554,55.6181,55.5397,55.5632,100977.0
2017-01-17 15:50:00,70.87,70.89,70.81,70.88,154135.0,55.5632,55.5789,55.5162,55.571,154135.0
2017-01-17 15:55:00,70.88,70.97,70.87,70.93,194854.0,55.571,55.6416,55.5632,55.6102,194854.0
2017-01-18 09:30:00,68.0,68.0,67.35,67.65,1513042.0,53.3131,53.3131,52.8035,53.0387,1513042.0
2017-01-18 09:35:00,67.66,67.7,67.25,67.4,692708.0,53.0465,53.0779,52.7251,52.8427,692708.0
2017-01-18 09:40:00,67.39,67.57,67.1,67.23,733793.0,52.8348,52.976,52.6075,52.7094,733793.0
2017-01-18 09:45:00,67.19,67.31,67.02,67.3,549917.0,52.678,52.7721,52.5447,52.7643,549917.0
2017-01-18 09:50:00,67.3,67.46,67.26,67.4,329645.0,52.7643,52.8897,52.7329,52.8427,329645.0
2017-01-18 09:55:00,67.39,67.56,67.36,67.47,375410.0,52.8348,52.9681,52.8113,52.8976,375410.0
2017-01-18 10:00:00,67.48,67.79,67.42,67.62,390406.0,52.9054,53.1484,52.8584,53.0152,390406.0
2017-01-18 10:05:00,67.62,67.71,67.53,67.65,237955.0,53.0152,53.0857,52.9446,53.0387,237955.0
2017-01-18 10:10:00,67.64,67.69,67.45,67.54,324722.0,53.0308,53.07,52.8819,52.9524,324722.0
2017-01-18 10:15:00,67.54,67.6,67.5,67.54,178049.0,52.9524,52.9995,52.9211,52.9524,178049.0
2017-01-18 10:20:00,67.54,67.7,67.41,67.68,245716.0,52.9524,53.0779,52.8505,53.0622,245716.0
2017-01-18 10:25:00,67.66,67.68,67.5,67.55,253119.0,53.0465,53.0622,52.9211,52.9603,253119.0
2017-01-18 10:30:00,67.56,67.64,67.48,67.55,182397.0,52.9681,53.0308,52.9054,52.9603,182397.0
2017-01-18 10:35:00,67.55,67.61,67.51,67.54,160228.0,52.9603,53.0073,52.9289,52.9524,160228.0
2017-01-18 10:40:00,67.54,67.58,67.47,67.55,249629.0,52.9524,52.9838,52.8976,52.9603,249629.0
2017-01-18 10:45:00,67.54,67.57,67.35,67.46,218004.0,52.9524,52.976,52.8035,52.8897,218004.0
2017-01-18 10:50:00,67.46,67.53,67.37,67.41,233110.0,52.8897,52.9446,52.8192,52.8505,233110.0
2017-01-18 10:55:00,67.4,67.43,67.32,67.34,166071.0,52.8427,52.8662,52.78,52.7956,166071.0
2017-01-18 11:00:00,67.33,67.43,67.26,67.38,180357.0,52.7878,52.8662,52.7329,52.827,180357.0
2017-01-18 11:05:00,67.39,67.59,67.39,67.46,326649.0,52.8348,52.9916,52.8348,52.8897,326649.0
2017-01-18 11:10:00,67.46,67.47,67.32,67.39,243485.0,52.8897,52.8976,52.78,52.8348,243485.0
2017-01-18 11:15:00,67.39,67.45,67.33,67.35,94629.0,52.8348,52.8819,52.7878,52.8035,94629.0
2017-01-18 11:20:00,67.36,67.44,67.32,67.34,176356.0,52.8113,52.874,52.78,52.7956,176356.0
2017-01-18 11:25:00,67.34,67.37,67.25,67.28,133005.0,52.7956,52.8192,52.7251,52.7486,133005.0
2017-01-18 11:30:00,67.28,67.41,67.27,67.39,123890.0,52.7486,52.8505,52.7407,52.8348,123890.0
2017-01-18 11:35:00,67.39,67.44,67.33,67.38,178474.0,52.8348,52.874,52.7878,52.827,178474.0
2017-01-18 11:40:00,67.38,67.44,67.28,67.28,197320.0,52.827,52.874,52.7486,52.7486,197320.0
2017-01-18 11:45:00,67.29,67.36,67.26,67.35,81272.0,52.7564,52.8113,52.7329,52.8035,81272.0
2017-01-18 11:50:00,67.34,67.37,67.3,67.36,118510.0,52.7956,52.8192,52.7643,52.8113,118510.0
2017-01-18 11:55:00,67.37,67.39,67.29,67.31,141732.0,52.8192,52.8348,52.7564,52.7721,141732.0
2017-01-18 12:00:00,67.3,67.34,67.19,67.26,150800.0,52.7643,52.7956,52.678,52.7329,150800.0
2017-01-18 12:05:00,67.28,67.3,67.13,67.16,102518.0,52.7486,52.7643,52.631,52.6545,102518.0
2017-01-18 12:10:00,67.16,67.23,67.14,67.17,87823.0,52.6545,52.7094,52.6388,52.6623,87823.0
2017-01-18 12:15:00,67.17,67.21,67.08,67.09,96381.0,52.6623,52.6937,52.5918,52.5996,96381.0
2017-01-18 12:20:00,67.09,67.09,66.99,67.03,263891.0,52.5996,52.5996,52.5212,52.5526,263891.0
2017-01-18 12:25:00,67.03,67.03,66.92,66.94,175055.0,52.5526,52.5526,52.4663,52.482,175055.0
2017-01-18 12:30:00,66.95,66.99,66.88,66.93,119357.0,52.4899,52.5212,52.435,52.4742,119357.0
2017-01-18 12:35:00,66.94,66.99,66.83,66.84,124955.0,52.482,52.5212,52.3958,52.4036,124955.0
2017-01-18 12:40:00,66.84,66.85,66.75,66.78,145416.0,52.4036,52.4115,52.3331,52.3566,145416.0
2017-01-18 12:45:00,66.78,66.88,66.78,66.85,116408.0,52.3566,52.435,52.3566,52.4115,116408.0
2017-01-18 12:50:00,66.86,66.86,66.81,66.84,160937.0,52.4193,52.4193,52.3801,52.4036,160937.0
2017-01-18 12:55:00,66.84,66.85,66.77,66.77,102157.0,52.4036,52.4115,52.3487,52.3487,102157.0
2017-01-18 13:00:00,66.77,66.79,66.71,66.78,182666.0,52.3487,52.3644,52.3017,52.3566,182666.0
2017-01-18 13:05:00,66.79,66.83,66.76,66.8,99833.0,52.3644,52.3958,52.3409,52.3723,99833.0
2017-01-18 13:10:00,66.8,66.82,66.69,66.7,166769.0,52.3723,52.3879,52.286,52.2939,166769.0
2017-01-18 13:15:00,66.7,66.81,66.7,66.77,93532.0,52.2939,52.3801,52.2939,52.3487,93532.0
2017-01-18 13:20:00,66.77,66.84,66.71,66.75,482384.0,52.3487,52.4036,52.3017,52.3331,482384.0
2017-01-18 13:25:00,66.75,66.84,66.73,66.8,147647.0,52.3331,52.4036,52.3174,52.3723,147647.0
2017-01-18 13:30:00,66.81,66.81,66.7,66.7,77419.0,52.3801,52.3801,52.2939,52.2939,77419.0
2017-01-18 13:35:00,66.7,66.72,66.64,66.69,120436.0,52.2939,52.3095,52.2468,52.286,120436.0
2017-01-18 13:40:00,66.69,66.7,66.6,66.6,74403.0,52.286,52.2939,52.2155,52.2155,74403.0
2017-01-18 13:45:00,66.6,66.66,66.56,66.61,155964.0,52.2155,52.2625,52.1841,52.2233,155964.0
2017-01-18 13:50:00,66.61,66.61,66.5,66.53,121763.0,52.2233,52.2233,52.1371,52.1606,121763.0
2017-01-18 13:55:00,66.52,66.53,66.42,66.43,149612.0,52.1527,52.1606,52.0743,52.0822,149612.0
2017-01-18 14:00:00,66.44,66.49,66.36,66.37,118748.0,52.09,52.1292,52.0273,52.0351,118748.0
2017-01-18 14:05:00,66.38,66.58,66.35,66.56,122574.0,52.043,52.1998,52.0195,52.1841,122574.0
2017-01-18 14:10:00,66.55,66.65,66.53,66.56,104431.0,52.1763,52.2547,52.1606,52.1841,104431.0
2017-01-18 14:15:00,66.56,66.69,66.52,66.62,148550.0,52.1841,52.286,52.1527,52.2311,148550.0
2017-01-18 14:20:00,66.61,66.73,66.61,66.72,85433.0,52.2233,52.3174,52.2233,52.3095,85433.0
2017-01-18 14:25:00,66.72,66.8,66.69,66.72,106510.0,52.3095,52.3723,52.286,52.3095,106510.0
2017-01-18 14:30:00,66.73,66.75,66.69,66.75,245222.0,52.3174,52.3331,52.286,52.3331,245222.0
2017-01-18 14:35:00,66.74,66.77,66.72,66.73,145292.0,52.3252,52.3487,52.3095,52.3174,145292.0
2017-01-18 14:40:00,66.73,66.77,66.69,66.69,259690.0,52.3174,52.3487,52.286,52.286,259690.0
2017-01-18 14:45:00,66.7,66.72,66.55,66.55,120879.0,52.2939,52.3095,52.1763,52.1763,120879.0
2017-01-18 14:50:00,66.55,66.56,66.52,66.55,88257.0,52.1763,52.1841,52.1527,52.1763,88257.0
2017-01-18 14:55:00,66.54,66.71,66.54,66.67,120607.0,52.1684,52.3017,52.1684,52.2703,120607.0
2017-01-18 15:00:00,66.67,66.74,66.6,66.74,103794.0,52.2703,52.3252,52.2155,52.3252,103794.0
2017-01-18 15:05:00,66.73,66.79,66.72,66.78,117306.0,52.3174,52.3644,52.3095,52.3566,117306.0
2017-01-18 15:10:00,66.77,66.88,66.76,66.84,163893.0,52.3487,52.435,52.3409,52.4036,163893.0
2017-01-18 15:15:00,66.85,66.88,66.81,66.82,118763.0,52.4115,52.435,52.3801,52.3879,118763.0
2017-01-18 15:20:00,66.83,66.84,66.75,66.79,127833.0,52.3958,52.4036,52.3331,52.3644,127833.0
2017-01-18 15:25:00,66.8,66.87,66.77,66.86,142629.0,52.3723,52.4271,52.3487,52.4193,142629.0
2017-01-18 15:30:00,66.86,66.86,66.76,66.76,174198.0,52.4193,52.4193,52.3409,52.3409,174198.0
2017-01-18 15:35:00,66.77,66.83,66.73,66.82,152249.0,52.3487,52.3958,52.3174,52.3879,152249.0
2017-01-18 15:40:00,66.83,66.95,66.82,66.93,245838.0,52.3958,52.4899,52.3879,52.4742,245838.0
2017-01-18 15:45:00,66.93,66.95,66.87,66.88,203968.0,52.4742,52.4899,52.4271,52.435,203968.0
2017-01-18 15:50:00,66.88,66.9,66.81,66.81,324338.0,52.435,52.4507,52.3801,52.3801,324338.0
2017-01-18 15:55:00,66.82,66.87,66.73,66.85,726538.0,52.3879,52.4271,52.3174,52.4115,726538.0
2017-01-19 09:30:00,66.33,66.51,66.0,66.05,323614.0,52.0038,52.1449,51.745,51.7842,323614.0
2017-01-19 09:35:00,66.07,66.09,65.83,65.92,234144.0,51.7999,51.8156,51.6118,51.6823,234144.0
2017-01-19 09:40:00,65.92,66.11,65.91,66.02,207403.0,51.6823,51.8313,51.6745,51.7607,207403.0
2017-01-19 09:45:00,66.02,66.68,66.01,66.51,290037.0,51.7607,52.2782,51.7529,52.1449,290037.0
2017-01-19 09:50:00,66.51,66.7,66.35,66.7,273570.0,52.1449,52.2939,52.0195,52.2939,273570.0
2017-01-19 09:55:00,66.68,66.79,66.61,66.68,185754.0,52.2782,52.3644,52.2233,52.2782,185754.0
2017-01-19 10:00:00,66.66,66.67,66.49,66.62,125952.0,52.2625,52.2703,52.1292,52.2311,125952.0
2017-01-19 10:05:00,66.6,66.74,66.55,66.63,147811.0,52.2155,52.3252,52.1763,52.239,147811.0
2017-01-19 10:10:00,66.62,66.88,66.55,66.81,157339.0,52.2311,52.435,52.1763,52.3801,157339.0
2017-01-19 10:15:00,66.81,66.83,66.54,66.55,166729.0,52.3801,52.3958,52.1684,52.1763,166729.0
2017-01-19 10:20:00,66.55,66.73,66.55,66.66,117104.0,52.1763,52.3174,52.1763,52.2625,117104.0
2017-01-19 10:25:00,66.67,66.74,66.55,66.58,130186.0,52.2703,52.3252,52.1763,52.1998,130186.0
2017-01-19 10:30:00,66.59,66.63,66.5,66.6,138876.0,52.2076,52.239,52.1371,52.2155,138876.0
2017-01-19 10:35:00,66.59,66.65,66.53,66.63,107746.0,52.2076,52.2547,52.1606,52.239,107746.0
2017-01-19 10:40:00,66.63,66.66,66.6,66.61,86037.0,52.239,52.2625,52.2155,52.2233,86037.0
2017-01-19 10:45:00,66.6,66.6,66.42,66.51,149909.0,52.2155,52.2155,52.0743,52.1449,149909.0
2017-01-19 10:50:00,66.52,66.65,66.5,66.65,69672.0,52.1527,52.2547,52.1371,52.2547,69672.0
2017-01-19 10:55:00,66.65,66.66,66.54,66.6,94877.0,52.2547,52.2625,52.1684,52.2155,94877.0
2017-01-19 11:00:00,66.59,66.62,66.5,66.53,164930.0,52.2076,52.2311,52.1371,52.1606,164930.0
2017-01-19 11:05:00,66.53,66.55,66.46,66.47,73854.0,52.1606,52.1763,52.1057,52.1135,73854.0
2017-01-19 11:10:00,66.47,66.58,66.46,66.54,104561.0,52.1135,52.1998,52.1057,52.1684,104561.0
2017-01-19 11:15:00,66.54,66.55,66.46,66.51,120309.0,52.1684,52.1763,52.1057,52.1449,120309.0
2017-01-19 11:20:00,66.5,66.52,66.47,66.49,101688.0,52.1371,52.1527,52.1135,52.1292,101688.0
2017-01-19 11:25:00,66.5,66.51,66.41,66.44,61003.0,52.1371,52.1449,52.0665,52.09,61003.0
2017-01-19 11:30:00,66.44,66.5,66.41,66.42,110708.0,52.09,52.1371,52.0665,52.0743,110708.0
2017-01-19 11:35:00,66.42,66.48,66.38,66.38,115462.0,52.0743,52.1214,52.043,52.043,115462.0
2017-01-19 11:40:00,66.38,66.5,66.38,66.42,118787.0,52.043,52.1371,52.043,52.0743,118787.0
2017-01-19 11:45:00,66.42,66.44,66.25,66.28,73629.0,52.0743,52.09,51.9411,51.9646,73629.0
2017-01-19 11:50:00,66.28,66.28,66.19,66.23,82687.0,51.9646,51.9646,51.894,51.9254,82687.0
2017-01-19 11:55:00,66.24,66.25,66.18,66.24,69116.0,51.9332,51.9411,51.8862,51.9332,69116.0
2017-01-19 12:00:00,66.23,66.24,66.12,66.14,109765.0,51.9254,51.9332,51.8391,51.8548,109765.0
2017-01-19 12:05:00,66.13,66.13,66.03,66.03,93936.0,51.847,51.847,51.7686,51.7686,93936.0
2017-01-19 12:10:00,66.03,66.05,65.99,66.03,98295.0,51.7686,51.7842,51.7372,51.7686,98295.0
2017-01-19 12:15:00,66.03,66.04,65.98,66.0,64116.0,51.7686,51.7764,51.7294,51.745,64116.0
2017-01-19 12:20:00,65.99,66.0,65.93,65.94,76066.0,51.7372,51.745,51.6902,51.698,76066.0
2017-01-19 12:25:00,65.93,65.98,65.92,65.98,38038.0,51.6902,51.7294,51.6823,51.7294,38038.0
2017-01-19 12:30:00,65.99,66.0,65.93,65.94,50975.0,51.7372,51.745,51.6902,51.698,50975.0
2017-01-19 12:35:00,65.94,65.97,65.9,65.94,116926.0,51.698,51.7215,51.6666,51.698,116926.0
2017-01-19 12:40:00,65.94,65.95,65.91,65.91,54654.0,51.698,51.7058,51.6745,51.6745,54654.0
2017-01-19 12:45:00,65.92,65.93,65.86,65.87,62746.0,51.6823,51.6902,51.6353,51.6431,62746.0
2017-01-19 12:50:00,65.87,65.97,65.85,65.97,90539.0,51.6431,51.7215,51.6274,51.7215,90539.0
2017-01-19 12:55:00,65.97,66.12,65.94,66.03,58510.0,51.7215,51.8391,51.698,51.7686,58510.0
2017-01-19 13:00:00,66.03,66.12,65.99,66.11,40854.0,51.7686,51.8391,51.7372,51.8313,40854.0
2017-01-19 13:05:00,66.11,66.11,65.98,65.98,48987.0,51.8313,51.8313,51.7294,51.7294,48987.0
2017-01-19 13:10:00,65.98,66.0,65.83,65.84,84944.0,51.7294,51.745,51.6118,51.6196,84944.0
2017-01-19 13:15:00,65.84,65.9,65.77,65.78,156781.0,51.6196,51.6666,51.5647,51.5726,156781.0
2017-01-19 13:20:00,65.79,65.79,65.71,65.75,74660.0,51.5804,51.5804,51.5177,51.549,74660.0
2017-01-19 13:25:00,65.76,65.77,65.71,65.72,60653.0,51.5569,51.5647,51.5177,51.5255,60653.0
2017-01-19 13:30:00,65.73,65.8,65.69,65.78,84585.0,51.5334,51.5882,51.502,51.5726,84585.0
2017-01-19 13:35:00,65.78,65.78,65.66,65.66,46955.0,51.5726,51.5726,51.4785,51.4785,46955.0
2017-01-19 13:40:00,65.67,65.67,65.58,65.59,67337.0,51.4863,51.4863,51.4158,51.4236,67337.0
2017-01-19 13:45:00,65.59,65.62,65.54,65.58,135270.0,51.4236,51.4471,51.3844,51.4158,135270.0
2017-01-19 13:50:00,65.57,65.57,65.51,65.51,53428.0,51.4079,51.4079,51.3609,51.3609,53428.0
2017-01-19 13:55:00,65.52,65.55,65.51,65.53,75222.0,51.3687,51.3922,51.3609,51.3766,75222.0
2017-01-19 14:00:00,65.54,65.6,65.53,65.59,104223.0,51.3844,51.4314,51.3766,51.4236,104223.0
2017-01-19 14:05:00,65.59,65.59,65.23,65.31,312263.0,51.4236,51.4236,51.1414,51.2041,312263.0
2017-01-19 14:10:00,65.32,65.34,65.2,65.23,147621.0,51.2119,51.2276,51.1178,51.1414,147621.0
2017-01-19 14:15:00,65.23,65.24,65.09,65.12,189818.0,51.1414,51.1492,51.0316,51.0551,189818.0
2017-01-19 14:20:00,65.12,65.22,65.08,65.21,190704.0,51.0551,51.1335,51.0238,51.1257,190704.0
2017-01-19 14:25:00,65.21,65.34,65.17,65.32,100220.0,51.1257,51.2276,51.0943,51.2119,100220.0
2017-01-19 14:30:00,65.33,65.33,65.19,65.2,93416.0,51.2198,51.2198,51.11,51.1178,93416.0
2017-01-19 14:35:00,65.2,65.24,65.17,65.23,61502.0,51.1178,51.1492,51.0943,51.1414,61502.0
2017-01-19 14:40:00,65.24,65.3,65.16,65.3,67156.0,51.1492,51.1962,51.0865,51.1962,67156.0
2017-01-19 14:45:00,65.29,65.3,65.19,65.19,83891.0,51.1884,51.1962,51.11,51.11,83891.0
2017-01-19 14:50:00,65.19,65.2,65.09,65.12,98464.0,51.11,51.1178,51.0316,51.0551,98464.0
2017-01-19 14:55:00,65.12,65.17,65.11,65.12,60261.0,51.0551,51.0943,51.0473,51.0551,60261.0
2017-01-19 15:00:00,65.12,65.14,65.06,65.14,91760.0,51.0551,51.0708,51.0081,51.0708,91760.0
2017-01-19 15:05:00,65.13,65.22,65.13,65.19,63323.0,51.063,51.1335,51.063,51.11,63323.0
2017-01-19 15:10:00,65.19,65.21,65.13,65.2,91068.0,51.11,51.1257,51.063,51.1178,91068.0
2017-01-19 15:15:00,65.2,65.33,65.19,65.31,88644.0,51.1178,51.2198,51.11,51.2041,88644.0
2017-01-19 15:20:00,65.31,65.37,65.29,65.34,130302.0,51.2041,51.2511,51.1884,51.2276,130302.0
2017-01-19 15:25:00,65.35,65.49,65.34,65.44,143859.0,51.2354,51.3452,51.2276,51.306,143859.0
2017-01-19 15:30:00,65.44,65.46,65.33,65.35,126771.0,51.306,51.3217,51.2198,51.2354,126771.0
2017-01-19 15:35:00,65.35,65.36,65.31,65.33,171116.0,51.2354,51.2433,51.2041,51.2198,171116.0
2017-01-19 15:40:00,65.34,65.36,65.29,65.31,226595.0,51.2276,51.2433,51.1884,51.2041,226595.0
2017-01-19 15:45:00,65.31,65.35,65.28,65.31,268278.0,51.2041,51.2354,51.1806,51.2041,268278.0
2017-01-19 15:50:00,65.31,65.34,65.28,65.3,268784.0,51.2041,51.2276,51.1806,51.1962,268784.0
2017-01-19 15:55:00,65.3,65.46,65.3,65.37,688250.0,51.1962,51.3217,51.1962,51.2511,688250.0
2017-01-20 09:30:00,65.39,65.39,65.15,65.28,495036.0,51.2668,51.2668,51.0786,51.1806,495036.0
2017-01-20 09:35:00,65.31,65.41,65.01,65.07,201651.0,51.2041,51.2825,50.9689,51.0159,201651.0
2017-01-20 09:40:00,65.07,65.13,65.05,65.06,130744.0,51.0159,51.063,51.0002,51.0081,130744.0
2017-01-20 09:45:00,65.06,65.06,64.9,65.02,199831.0,51.0081,51.0081,50.8826,50.9767,199831.0
2017-01-20 09:50:00,65.02,65.08,65.0,65.02,139098.0,50.9767,51.0238,50.961,50.9767,139098.0
2017-01-20 09:55:00,65.02,65.02,64.76,64.78,212372.0,50.9767,50.9767,50.7729,50.7885,212372.0
2017-01-20 10:00:00,64.77,64.93,64.59,64.93,281084.0,50.7807,50.9062,50.6396,50.9062,281084.0
2017-01-20 10:05:00,64.92,64.95,64.86,64.9,92582.0,50.8983,50.9218,50.8513,50.8826,92582.0
2017-01-20 10:10:00,64.91,65.03,64.89,64.97,122157.0,50.8905,50.9846,50.8748,50.9375,122157.0
2017-01-20 10:15:00,64.98,65.02,64.94,64.95,71528.0,50.9454,50.9767,50.914,50.9218,71528.0
2017-01-20 10:20:00,64.96,64.99,64.87,64.89,73804.0,50.9297,50.9532,50.8591,50.8748,73804.0
2017-01-20 10:25:00,64.89,64.89,64.72,64.73,164727.0,50.8748,50.8748,50.7415,50.7493,164727.0
2017-01-20 10:30:00,64.73,64.88,64.72,64.88,137549.0,50.7493,50.867,50.7415,50.867,137549.0
2017-01-20 10:35:00,64.88,64.9,64.85,64.85,74242.0,50.867,50.8826,50.8434,50.8434,74242.0
2017-01-20 10:40:00,64.85,64.86,64.7,64.73,194848.0,50.8434,50.8513,50.7258,50.7493,194848.0
2017-01-20 10:45:00,64.73,64.76,64.7,64.75,115324.0,50.7493,50.7729,50.7258,50.765,115324.0
2017-01-20 10:50:00,64.75,64.83,64.7,64.8,115276.0,50.765,50.8278,50.7258,50.8042,115276.0
2017-01-20 10:55:00,64.8,64.93,64.78,64.92,95268.0,50.8042,50.9062,50.7885,50.8983,95268.0
2017-01-20 11:00:00,64.92,64.94,64.77,64.8,102794.0,50.8983,50.914,50.7807,50.8042,102794.0
2017-01-20 11:05:00,64.8,64.86,64.79,64.84,91886.0,50.8042,50.8513,50.7964,50.8356,91886.0
2017-01-20 11:10:00,64.85,64.92,64.82,64.92,69574.0,50.8434,50.8983,50.8199,50.8983,69574.0
2017-01-20 11:15:00,64.92,64.96,64.87,64.88,100465.0,50.8983,50.9297,50.8591,50.867,100465.0
2017-01-20 11:20:00,64.89,64.99,64.88,64.92,121882.0,50.8748,50.9532,50.867,50.8983,121882.0
2017-01-20 11:25:00,64.92,64.97,64.87,64.87,81621.0,50.8983,50.9375,50.8591,50.8591,81621.0
2017-01-20 11:30:00,64.87,64.91,64.87,64.89,89837.0,50.8591,50.8905,50.8591,50.8748,89837.0
2017-01-20 11:35:00,64.89,64.89,64.77,64.8,105661.0,50.8748,50.8748,50.7807,50.8042,105661.0
2017-01-20 11:40:00,64.8,64.81,64.76,64.81,66918.0,50.8042,50.8121,50.7729,50.8121,66918.0
2017-01-20 11:45:00,64.8,64.84,64.78,64.81,41774.0,50.8042,50.8356,50.7885,50.8121,41774.0
2017-01-20 11:50:00,64.81,64.84,64.77,64.82,85819.0,50.8121,50.8356,50.7807,50.8199,85819.0
2017-01-20 11:55:00,64.81,64.82,64.7,64.72,85294.0,50.8121,50.8199,50.7258,50.7415,85294.0
2017-01-20 12:00:00,64.72,64.74,64.54,64.56,171553.0,50.7415,50.7572,50.6004,50.6161,171553.0
2017-01-20 12:05:00,64.56,64.56,64.32,64.38,243261.0,50.6161,50.6161,50.4279,50.4749,243261.0
2017-01-20 12:10:00,64.37,64.39,64.27,64.31,97979.0,50.4671,50.4828,50.3887,50.4201,97979.0
2017-01-20 12:15:00,64.31,64.59,64.26,64.53,116304.0,50.4201,50.6396,50.3809,50.5925,116304.0
2017-01-20 12:20:00,64.53,64.68,64.49,64.57,125873.0,50.5925,50.7101,50.5612,50.6239,125873.0
2017-01-20 12:25:00,64.57,64.6,64.43,64.44,63760.0,50.6239,50.6474,50.5141,50.522,63760.0
2017-01-20 12:30:00,64.44,64.44,64.31,64.39,78980.0,50.522,50.522,50.4201,50.4828,78980.0
2017-01-20 12:35:00,64.39,64.56,64.35,64.54,129559.0,50.4828,50.6161,50.4514,50.6004,129559.0
2017-01-20 12:40:00,64.56,64.59,64.48,64.5,85916.0,50.6161,50.6396,50.5533,50.569,85916.0
2017-01-20 12:45:00,64.5,64.52,64.4,64.41,69678.0,50.569,50.5847,50.4906,50.4985,69678.0
2017-01-20 12:50:00,64.4,64.49,64.39,64.44,77297.0,50.4906,50.5612,50.4828,50.522,77297.0
2017-01-20 12:55:00,64.43,64.45,64.35,64.41,62686.0,50.5141,50.5298,50.4514,50.4985,62686.0
2017-01-20 13:00:00,64.42,64.54,64.41,64.53,63419.0,50.5063,50.6004,50.4985,50.5925,63419.0
2017-01-20 13:05:00,64.53,64.62,64.51,64.57,103849.0,50.5925,50.6631,50.5769,50.6239,103849.0
2017-01-20 13:10:00,64.57,64.58,64.49,64.57,63329.0,50.6239,50.6317,50.5612,50.6239,63329.0
2017-01-20 13:15:00,64.58,64.71,64.54,64.66,160769.0,50.6317,50.7337,50.6004,50.6945,160769.0
2017-01-20 13:20:00,64.67,64.74,64.63,64.7,75225.0,50.7023,50.7572,50.6709,50.7258,75225.0
2017-01-20 13:25:00,64.7,64.7,64.61,64.64,78376.0,50.7258,50.7258,50.6553,50.6788,78376.0
2017-01-20 13:30:00,64.64,64.68,64.56,64.58,56670.0,50.6788,50.7101,50.6161,50.6317,56670.0
2017-01-20 13:35:00,64.57,64.61,64.56,64.57,99591.0,50.6239,50.6553,50.6161,50.6239,99591.0
2017-01-20 13:40:00,64.57,64.64,64.56,64.64,80493.0,50.6239,50.6788,50.6161,50.6788,80493.0
2017-01-20 13:45:00,64.63,64.64,64.53,64.53,66686.0,50.6709,50.6788,50.5925,50.5925,66686.0
2017-01-20 13:50:00,64.52,64.54,64.5,64.54,78374.0,50.5847,50.6004,50.569,50.6004,78374.0
2017-01-20 13:55:00,64.53,64.55,64.51,64.51,81209.0,50.5925,50.6082,50.5769,50.5769,81209.0
2017-01-20 14:00:00,64.52,64.52,64.4,64.41,86414.0,50.5847,50.5847,50.4906,50.4985,86414.0
2017-01-20 14:05:00,64.42,64.44,64.32,64.33,108007.0,50.5063,50.522,50.4279,50.4357,108007.0
2017-01-20 14:10:00,64.33,64.38,64.3,64.31,92781.0,50.4357,50.4749,50.4122,50.4201,92781.0
2017-01-20 14:15:00,64.31,64.35,64.26,64.27,104860.0,50.4201,50.4514,50.3809,50.3887,104860.0
2017-01-20 14:20:00,64.27,64.3,64.1,64.11,139589.0,50.3887,50.4122,50.2554,50.2633,139589.0
2017-01-20 14:25:00,64.1,64.18,64.05,64.06,204503.0,50.2554,50.3181,50.2162,50.2241,204503.0
2017-01-20 14:30:00,64.06,64.19,64.04,64.06,183919.0,50.2241,50.326,50.2084,50.2241,183919.0
2017-01-20 14:35:00,64.05,64.06,63.94,63.98,258402.0,50.2162,50.2241,50.13,50.1613,258402.0
2017-01-20 14:40:00,63.99,64.12,63.95,64.04,204593.0,50.1692,50.2711,50.1378,50.2084,204593.0
2017-01-20 14:45:00,64.03,64.04,63.83,63.85,239220.0,50.2005,50.2084,50.0437,50.0594,239220.0
2017-01-20 14:50:00,63.86,63.9,63.82,63.84,227024.0,50.0673,50.0986,50.0359,50.0516,227024.0
2017-01-20 14:55:00,63.83,63.96,63.78,63.85,281555.0,50.0437,50.1457,50.0045,50.0594,281555.0
2017-01-20 15:00:00,63.85,63.98,63.84,63.95,180157.0,50.0594,50.1613,50.0516,50.1378,180157.0
2017-01-20 15:05:00,63.95,64.01,63.9,63.97,174918.0,50.1378,50.1849,50.0986,50.1535,174918.0
2017-01-20 15:10:00,63.98,64.05,63.97,64.02,206676.0,50.1613,50.2162,50.1535,50.1927,206676.0
2017-01-20 15:15:00,64.01,64.02,63.91,63.98,127911.0,50.1849,50.1927,50.1065,50.1613,127911.0
2017-01-20 15:20:00,63.98,64.0,63.92,63.99,181848.0,50.1613,50.177,50.1143,50.1692,181848.0
2017-01-20 15:25:00,63.98,64.02,63.86,63.87,210440.0,50.1613,50.1927,50.0673,50.0751,210440.0
2017-01-20 15:30:00,63.87,63.93,63.85,63.93,209808.0,50.0751,50.1221,50.0594,50.1221,209808.0
2017-01-20 15:35:00,63.93,64.13,63.92,64.13,196270.0,50.1221,50.2789,50.1143,50.2789,196270.0
2017-01-20 15:40:00,64.13,64.19,64.1,64.15,180244.0,50.2789,50.326,50.2554,50.2946,180244.0
2017-01-20 15:45:00,64.14,64.17,64.07,64.08,269036.0,50.2868,50.3103,50.2319,50.2397,269036.0
2017-01-20 15:50:00,64.09,64.13,64.08,64.11,267634.0,50.2476,50.2789,50.2397,50.2633,267634.0
2017-01-20 15:55:00,64.11,64.12,63.99,64.07,803090.0,50.2633,50.2711,50.1692,50.2319,803090.0
2017-01-23 09:30:00,64.07,64.1,63.69,63.82,217596.0,50.2319,50.2554,49.934,50.0359,217596.0
2017-01-23 09:35:00,63.8,64.14,63.8,64.07,170234.0,50.0202,50.2868,50.0202,50.2319,170234.0
2017-01-23 09:40:00,64.06,64.42,64.03,64.31,166651.0,50.2241,50.5063,50.2005,50.4201,166651.0
2017-01-23 09:45:00,64.3,64.44,64.25,64.42,119591.0,50.4122,50.522,50.373,50.5063,119591.0
2017-01-23 09:50:00,64.43,64.44,64.23,64.3,99306.0,50.5141,50.522,50.3573,50.4122,99306.0
2017-01-23 09:55:00,64.29,64.45,64.27,64.38,123020.0,50.4044,50.5298,50.3887,50.4749,123020.0
2017-01-23 10:00:00,64.38,64.43,64.35,64.37,108216.0,50.4749,50.5141,50.4514,50.4671,108216.0
2017-01-23 10:05:00,64.37,64.55,64.35,64.51,183069.0,50.4671,50.6082,50.4514,50.5769,183069.0
2017-01-23 10:10:00,64.51,64.55,64.43,64.51,252124.0,50.5769,50.6082,50.5141,50.5769,252124.0
2017-01-23 10:15:00,64.5,64.51,64.44,64.45,141298.0,50.569,50.5769,50.522,50.5298,141298.0
2017-01-23 10:20:00,64.45,64.52,64.4,64.5,158542.0,50.5298,50.5847,50.4906,50.569,158542.0
2017-01-23 10:25:00,64.5,64.52,64.35,64.36,100387.0,50.569,50.5847,50.4514,50.4593,100387.0
2017-01-23 10:30:00,64.36,64.39,64.17,64.17,141614.0,50.4593,50.4828,50.3103,50.3103,141614.0
2017-01-23 10:35:00,64.17,64.17,64.05,64.06,160524.0,50.3103,50.3103,50.2162,50.2241,160524.0
2017-01-23 10:40:00,64.06,64.16,64.01,64.02,90029.0,50.2241,50.3025,50.1849,50.1927,90029.0
2017-01-23 10:45:00,64.02,64.05,64.0,64.03,78172.0,50.1927,50.2162,50.177,50.2005,78172.0
2017-01-23 10:50:00,64.03,64.12,64.02,64.1,68547.0,50.2005,50.2711,50.1927,50.2554,68547.0
2017-01-23 10:55:00,64.1,64.11,64.01,64.09,76657.0,50.2554,50.2633,50.1849,50.2476,76657.0
2017-01-23 11:00:00,64.09,64.17,64.09,64.13,99449.0,50.2476,50.3103,50.2476,50.2789,99449.0
2017-01-23 11:05:00,64.12,64.25,64.1,64.2,51851.0,50.2711,50.373,50.2554,50.3338,51851.0
2017-01-23 11:10:00,64.2,64.24,64.12,64.12,49648.0,50.3338,50.3652,50.2711,50.2711,49648.0
2017-01-23 11:15:00,64.11,64.17,64.09,64.11,57299.0,50.2633,50.3103,50.2476,50.2633,57299.0
2017-01-23 11:20:00,64.1,64.13,64.08,64.09,69754.0,50.2554,50.2789,50.2397,50.2476,69754.0
2017-01-23 11:25:00,64.08,64.16,64.07,64.16,52398.0,50.2397,50.3025,50.2319,50.3025,52398.0
2017-01-23 11:30:00,64.15,64.21,64.13,64.2,47595.0,50.2946,50.3417,50.2789,50.3338,47595.0
2017-01-23 11:35:00,64.2,64.24,64.12,64.19,77035.0,50.3338,50.3652,50.2711,50.326,77035.0
2017-01-23 11:40:00,64.18,64.24,64.16,64.17,46605.0,50.3181,50.3652,50.3025,50.3103,46605.0
2017-01-23 11:45:00,64.17,64.17,64.05,64.11,63139.0,50.3103,50.3103,50.2162,50.2633,63139.0
2017-01-23 11:50:00,64.12,64.22,64.08,64.19,56498.0,50.2711,50.3495,50.2397,50.326,56498.0
2017-01-23 11:55:00,64.19,64.33,64.19,64.23,82551.0,50.326,50.4357,50.326,50.3573,82551.0
2017-01-23 12:00:00,64.23,64.25,64.19,64.23,96079.0,50.3573,50.373,50.326,50.3573,96079.0
2017-01-23 12:05:00,64.25,64.31,64.22,64.27,69822.0,50.373,50.4201,50.3495,50.3887,69822.0
2017-01-23 12:10:00,64.26,64.28,64.21,64.21,25028.0,50.3809,50.3965,50.3417,50.3417,25028.0
2017-01-23 12:15:00,64.21,64.29,64.19,64.24,98402.0,50.3417,50.4044,50.326,50.3652,98402.0
2017-01-23 12:20:00,64.24,64.24,64.16,64.22,45643.0,50.3652,50.3652,50.3025,50.3495,45643.0
2017-01-23 12:25:00,64.22,64.24,64.07,64.11,107489.0,50.3495,50.3652,50.2319,50.2633,107489.0
2017-01-23 12:30:00,64.11,64.11,64.02,64.1,86708.0,50.2633,50.2633,50.1927,50.2554,86708.0
2017-01-23 12:35:00,64.1,64.17,64.1,64.11,33282.0,50.2554,50.3103,50.2554,50.2633,33282.0
2017-01-23 12:40:00,64.11,64.2,64.11,64.16,39712.0,50.2633,50.3338,50.2633,50.3025,39712.0
2017-01-23 12:45:00,64.16,64.23,64.16,64.22,31054.0,50.3025,50.3573,50.3025,50.3495,31054.0
2017-01-23 12:50:00,64.22,64.22,64.12,64.14,39469.0,50.3495,50.3495,50.2711,50.2868,39469.0
2017-01-23 12:55:00,64.14,64.18,64.1,64.14,41756.0,50.2868,50.3181,50.2554,50.2868,41756.0
2017-01-23 13:00:00,64.14,64.18,64.12,64.17,30739.0,50.2868,50.3181,50.2711,50.3103,30739.0
2017-01-23 13:05:00,64.17,64.23,64.17,64.19,37249.0,50.3103,50.3573,50.3103,50.326,37249.0
2017-01-23 13:10:00,64.19,64.2,64.07,64.08,43462.0,50.326,50.3338,50.2319,50.2397,43462.0
2017-01-23 13:15:00,64.09,64.13,64.06,64.12,57969.0,50.2476,50.2789,50.2241,50.2711,57969.0
2017-01-23 13:20:00,64.12,64.13,64.02,64.02,50379.0,50.2711,50.2789,50.1927,50.1927,50379.0
2017-01-23 13:25:00,64.03,64.03,63.93,63.95,104213.0,50.2005,50.2005,50.1221,50.1378,104213.0
2017-01-23 13:30:00,63.95,63.96,63.91,63.92,77332.0,50.1378,50.1457,50.1065,50.1143,77332.0
2017-01-23 13:35:00,63.93,64.1,63.92,64.06,49395.0,50.1221,50.2554,50.1143,50.2241,49395.0
2017-01-23 13:40:00,64.06,64.06,63.94,63.94,44367.0,50.2241,50.2241,50.13,50.13,44367.0
2017-01-23 13:45:00,63.95,63.95,63.91,63.91,23352.0,50.1378,50.1378,50.1065,50.1065,23352.0
2017-01-23 13:50:00,63.91,63.91,63.76,63.84,95214.0,50.1065,50.1065,49.9889,50.0516,95214.0
2017-01-23 13:55:00,63.84,63.89,63.8,63.8,38893.0,50.0516,50.0908,50.0202,50.0202,38893.0
2017-01-23 14:00:00,63.8,63.84,63.76,63.78,56193.0,50.0202,50.0516,49.9889,50.0045,56193.0
2017-01-23 14:05:00,63.78,63.78,63.68,63.69,64913.0,50.0045,50.0045,49.9261,49.934,64913.0
2017-01-23 14:10:00,63.69,63.72,63.62,63.69,56406.0,49.934,49.9575,49.8791,49.934,56406.0
2017-01-23 14:15:00,63.69,63.7,63.63,63.65,56995.0,49.934,49.9418,49.8869,49.9026,56995.0
2017-01-23 14:20:00,63.66,63.72,63.65,63.7,49471.0,49.9105,49.9575,49.9026,49.9418,49471.0
2017-01-23 14:25:00,63.7,63.71,63.69,63.71,45404.0,49.9418,49.9497,49.934,49.9497,45404.0
2017-01-23 14:30:00,63.71,63.79,63.68,63.79,94897.0,49.9497,50.0124,49.9261,50.0124,94897.0
2017-01-23 14:35:00,63.78,63.79,63.64,63.66,84531.0,50.0045,50.0124,49.8948,49.9105,84531.0
2017-01-23 14:40:00,63.66,63.66,63.61,63.66,42367.0,49.9105,49.9105,49.8713,49.9105,42367.0
2017-01-23 14:45:00,63.66,63.69,63.62,63.62,60762.0,49.9105,49.934,49.8791,49.8791,60762.0
2017-01-23 14:50:00,63.62,63.66,63.61,63.63,40437.0,49.8791,49.9105,49.8713,49.8869,40437.0
2017-01-23 14:55:00,63.64,63.69,63.61,63.63,58878.0,49.8948,49.934,49.8713,49.8869,58878.0
2017-01-23 15:00:00,63.63,63.66,63.62,63.62,49801.0,49.8869,49.9105,49.8791,49.8791,49801.0
2017-01-23 15:05:00,63.63,63.63,63.55,63.59,70027.0,49.8869,49.8869,49.8242,49.8556,70027.0
2017-01-23 15:10:00,63.58,63.6,63.57,63.58,48086.0,49.8477,49.8634,49.8399,49.8477,48086.0
2017-01-23 15:15:00,63.58,63.59,63.55,63.59,58437.0,49.8477,49.8556,49.8242,49.8556,58437.0
2017-01-23 15:20:00,63.59,63.65,63.58,63.64,55624.0,49.8556,49.9026,49.8477,49.8948,55624.0
2017-01-23 15:25:00,63.65,63.71,63.61,63.66,75470.0,49.9026,49.9497,49.8713,49.9105,75470.0
2017-01-23 15:30:00,63.66,63.71,63.63,63.69,73677.0,49.9105,49.9497,49.8869,49.934,73677.0
2017-01-23 15:35:00,63.7,63.77,63.69,63.76,89963.0,49.9418,49.9967,49.934,49.9889,89963.0
2017-01-23 15:40:00,63.75,63.84,63.74,63.81,122122.0,49.981,50.0516,49.9732,50.0281,122122.0
2017-01-23 15:45:00,63.82,63.9,63.81,63.88,138019.0,50.0359,50.0986,50.0281,50.0829,138019.0
2017-01-23 15:50:00,63.88,63.89,63.82,63.83,136798.0,50.0829,50.0908,50.0359,50.0437,136798.0
2017-01-23 15:55:00,63.83,63.86,63.79,63.85,267111.0,50.0437,50.0673,50.0124,50.0594,267111.0
2017-01-24 09:30:00,63.85,64.26,63.81,64.09,178467.0,50.0594,50.3809,50.0281,50.2476,178467.0
2017-01-24 09:35:00,64.12,64.21,63.75,63.79,85335.0,50.2711,50.3417,49.981,50.0124,85335.0
2017-01-24 09:40:00,63.79,63.98,63.77,63.9,82937.0,50.0124,50.1613,49.9967,50.0986,82937.0
2017-01-24 09:45:00,63.88,64.06,63.88,64.01,64802.0,50.0829,50.2241,50.0829,50.1849,64802.0
2017-01-24 09:50:00,64.01,64.01,63.84,63.94,68656.0,50.1849,50.1849,50.0516,50.13,68656.0
2017-01-24 09:55:00,63.95,63.98,63.9,63.98,46427.0,50.1378,50.1613,50.0986,50.1613,46427.0
2017-01-24 10:00:00,63.98,63.98,63.8,63.84,70411.0,50.1613,50.1613,50.0202,50.0516,70411.0
2017-01-24 10:05:00,63.85,63.85,63.64,63.71,92181.0,50.0594,50.0594,49.8948,49.9497,92181.0
2017-01-24 10:10:00,63.71,63.84,63.7,63.8,50879.0,49.9497,50.0516,49.9418,50.0202,50879.0
2017-01-24 10:15:00,63.79,63.8,63.64,63.69,47932.0,50.0124,50.0202,49.8948,49.934,47932.0
2017-01-24 10:20:00,63.69,63.74,63.66,63.71,48838.0,49.934,49.9732,49.9105,49.9497,48838.0
2017-01-24 10:25:00,63.72,63.8,63.72,63.77,47757.0,49.9575,50.0202,49.9575,49.9967,47757.0
2017-01-24 10:30:00,63.78,63.83,63.76,63.79,96627.0,50.0045,50.0437,49.9889,50.0124,96627.0
2017-01-24 10:35:00,63.78,63.8,63.64,63.65,71179.0,50.0045,50.0202,49.8948,49.9026,71179.0
2017-01-24 10:40:00,63.66,63.72,63.6,63.71,87409.0,49.9105,49.9575,49.8634,49.9497,87409.0
2017-01-24 10:45:00,63.7,63.78,63.68,63.76,38516.0,49.9418,50.0045,49.9261,49.9889,38516.0
2017-01-24 10:50:00,63.76,63.84,63.72,63.83,43023.0,49.9889,50.0516,49.9575,50.0437,43023.0
2017-01-24 10:55:00,63.83,63.85,63.73,63.74,52871.0,50.0437,50.0594,49.9653,49.9732,52871.0
2017-01-24 11:00:00,63.74,63.77,63.7,63.77,45659.0,49.9732,49.9967,49.9418,49.9967,45659.0
2017-01-24 11:05:00,63.77,63.85,63.74,63.84,49689.0,49.9967,50.0594,49.9732,50.0516,49689.0
2017-01-24 11:10:00,63.85,63.86,63.72,63.72,57605.0,50.0594,50.0673,49.9575,49.9575,57605.0
2017-01-24 11:15:00,63.73,63.75,63.66,63.68,57363.0,49.9653,49.981,49.9105,49.9261,57363.0
2017-01-24 11:20:00,63.67,63.72,63.66,63.67,49059.0,49.9183,49.9575,49.9105,49.9183,49059.0
2017-01-24 11:25:00,63.67,63.74,63.62,63.73,71640.0,49.9183,49.9732,49.8791,49.9653,71640.0
2017-01-24 11:30:00,63.74,63.76,63.7,63.74,47386.0,49.9732,49.9889,49.9418,49.9732,47386.0
2017-01-24 11:35:00,63.74,63.78,63.72,63.78,25236.0,49.9732,50.0045,49.9575,50.0045,25236.0
2017-01-24 11:40:00,63.78,63.84,63.77,63.84,53244.0,50.0045,50.0516,49.9967,50.0516,53244.0
2017-01-24 11:45:00,63.83,63.85,63.81,63.84,58798.0,50.0437,50.0594,50.0281,50.0516,58798.0
2017-01-24 11:50:00,63.83,63.9,63.79,63.79,76687.0,50.0437,50.0986,50.0124,50.0124,76687.0
2017-01-24 11:55:00,63.8,63.82,63.71,63.73,48804.0,50.0202,50.0359,49.9497,49.9653,48804.0
2017-01-24 12:00:00,63.73,63.74,63.66,63.71,49885.0,49.9653,49.9732,49.9105,49.9497,49885.0
2017-01-24 12:05:00,63.71,63.78,63.71,63.75,33536.0,49.9497,50.0045,49.9497,49.981,33536.0
2017-01-24 12:10:00,63.76,63.9,63.75,63.87,26098.0,49.9889,50.0986,49.981,50.0751,26098.0
2017-01-24 12:15:00,63.86,63.92,63.85,63.88,39605.0,50.0673,50.1143,50.0594,50.0829,39605.0
2017-01-24 12:20:00,63.89,63.89,63.85,63.85,18667.0,50.0908,50.0908,50.0594,50.0594,18667.0
2017-01-24 12:25:00,63.86,63.92,63.86,63.88,42417.0,50.0673,50.1143,50.0673,50.0829,42417.0
2017-01-24 12:30:00,63.88,63.89,63.79,63.81,35193.0,50.0829,50.0908,50.0124,50.0281,35193.0
2017-01-24 12:35:00,63.8,63.82,63.78,63.82,24082.0,50.0202,50.0359,50.0045,50.0359,24082.0
2017-01-24 12:40:00,63.82,63.82,63.79,63.79,22057.0,50.0359,50.0359,50.0124,50.0124,22057.0
2017-01-24 12:45:00,63.8,63.82,63.77,63.8,23535.0,50.0202,50.0359,49.9967,50.0202,23535.0
2017-01-24 12:50:00,63.8,63.84,63.79,63.8,24386.0,50.0202,50.0516,50.0124,50.0202,24386.0
2017-01-24 12:55:00,63.8,63.85,63.8,63.84,29927.0,50.0202,50.0594,50.0202,50.0516,29927.0
2017-01-24 13:00:00,63.84,63.94,63.81,63.92,70551.0,50.0516,50.13,50.0281,50.1143,70551.0
2017-01-24 13:05:00,63.91,64.05,63.9,64.02,53900.0,50.1065,50.2162,50.0986,50.1927,53900.0
2017-01-24 13:10:00,64.02,64.05,63.92,63.94,35966.0,50.1927,50.2162,50.1143,50.13,35966.0
2017-01-24 13:15:00,63.93,63.98,63.93,63.97,41752.0,50.1221,50.1613,50.1221,50.1535,41752.0
2017-01-24 13:20:00,63.96,63.98,63.88,63.89,56948.0,50.1457,50.1613,50.0829,50.0908,56948.0
2017-01-24 13:25:00,63.9,63.9,63.83,63.87,34251.0,50.0986,50.0986,50.0437,50.0751,34251.0
2017-01-24 13:30:00,63.87,63.94,63.85,63.94,44738.0,50.0751,50.13,50.0594,50.13,44738.0
2017-01-24 13:35:00,63.95,64.06,63.95,64.01,80377.0,50.1378,50.2241,50.1378,50.1849,80377.0
2017-01-24 13:40:00,64.01,64.02,63.96,63.99,50823.0,50.1849,50.1927,50.1457,50.1692,50823.0
2017-01-24 13:45:00,63.98,63.99,63.95,63.99,32527.0,50.1613,50.1692,50.1378,50.1692,32527.0
2017-01-24 13:50:00,63.99,64.01,63.97,64.0,22876.0,50.1692,50.1849,50.1535,50.177,22876.0
2017-01-24 13:55:00,63.99,64.02,63.98,63.99,43306.0,50.1692,50.1927,50.1613,50.1692,43306.0
2017-01-24 14:00:00,63.98,63.98,63.87,63.89,66129.0,50.1613,50.1613,50.0751,50.0908,66129.0
2017-01-24 14:05:00,63.89,63.91,63.87,63.91,25119.0,50.0908,50.1065,50.0751,50.1065,25119.0
2017-01-24 14:10:00,63.91,63.91,63.83,63.9,40150.0,50.1065,50.1065,50.0437,50.0986,40150.0
2017-01-24 14:15:00,63.9,63.93,63.88,63.9,56222.0,50.0986,50.1221,50.0829,50.0986,56222.0
2017-01-24 14:20:00,63.89,63.93,63.88,63.93,34258.0,50.0908,50.1221,50.0829,50.1221,34258.0
2017-01-24 14:25:00,63.93,63.95,63.9,63.91,56445.0,50.1221,50.1378,50.0986,50.1065,56445.0
2017-01-24 14:30:00,63.9,63.96,63.9,63.95,46583.0,50.0986,50.1457,50.0986,50.1378,46583.0
2017-01-24 14:35:00,63.95,63.96,63.91,63.96,33540.0,50.1378,50.1457,50.1065,50.1457,33540.0
2017-01-24 14:40:00,63.97,63.98,63.95,63.96,37975.0,50.1535,50.1613,50.1378,50.1457,37975.0
2017-01-24 14:45:00,63.96,64.05,63.95,64.03,49212.0,50.1457,50.2162,50.1378,50.2005,49212.0
2017-01-24 14:50:00,64.03,64.1,64.02,64.06,57345.0,50.2005,50.2554,50.1927,50.2241,57345.0
2017-01-24 14:55:00,64.05,64.08,64.04,64.05,40203.0,50.2162,50.2397,50.2084,50.2162,40203.0
2017-01-24 15:00:00,64.06,64.22,64.05,64.17,57014.0,50.2241,50.3495,50.2162,50.3103,57014.0
2017-01-24 15:05:00,64.17,64.33,64.15,64.31,107542.0,50.3103,50.4357,50.2946,50.4201,107542.0
2017-01-24 15:10:00,64.3,64.32,64.28,64.3,64796.0,50.4122,50.4279,50.3965,50.4122,64796.0
2017-01-24 15:15:00,64.3,64.31,64.24,64.27,90406.0,50.4122,50.4201,50.3652,50.3887,90406.0
2017-01-24 15:20:00,64.27,64.28,64.21,64.27,96599.0,50.3887,50.3965,50.3417,50.3887,96599.0
2017-01-24 15:25:00,64.26,64.3,64.17,64.21,91616.0,50.3809,50.4122,50.3103,50.3417,91616.0
2017-01-24 15:30:00,64.21,64.22,64.18,64.21,69902.0,50.3417,50.3495,50.3181,50.3417,69902.0
2017-01-24 15:35:00,64.22,64.23,64.15,64.19,115776.0,50.3495,50.3573,50.2946,50.326,115776.0
2017-01-24 15:40:00,64.19,64.27,64.17,64.27,102902.0,50.326,50.3887,50.3103,50.3887,102902.0
2017-01-24 15:45:00,64.27,64.4,64.26,64.34,184915.0,50.3887,50.4906,50.3809,50.4436,184915.0
2017-01-24 15:50:00,64.34,64.35,64.29,64.3,199131.0,50.4436,50.4514,50.4044,50.4122,199131.0
2017-01-24 15:55:00,64.3,64.42,64.3,64.4,450642.0,50.4122,50.5063,50.4122,50.4906,450642.0
2017-01-25 09:30:00,64.73,64.95,64.66,64.94,150037.0,50.7493,50.9218,50.6945,50.914,150037.0
2017-01-25 09:35:00,64.92,65.0,64.86,64.94,125454.0,50.8983,50.961,50.8513,50.914,125454.0
2017-01-25 09:40:00,64.96,64.96,64.85,64.9,172576.0,50.9297,50.9297,50.8434,50.8826,172576.0
2017-01-25 09:45:00,64.91,65.01,64.87,64.92,147754.0,50.8905,50.9689,50.8591,50.8983,147754.0
2017-01-25 09:50:00,64.92,64.99,64.89,64.93,63784.0,50.8983,50.9532,50.8748,50.9062,63784.0
2017-01-25 09:55:00,64.93,64.97,64.89,64.96,58729.0,50.9062,50.9375,50.8748,50.9297,58729.0
2017-01-25 10:00:00,64.97,65.01,64.92,64.99,116712.0,50.9375,50.9689,50.8983,50.9532,116712.0
2017-01-25 10:05:00,65.0,65.07,64.97,65.06,123041.0,50.961,51.0159,50.9375,51.0081,123041.0
2017-01-25 10:10:00,65.06,65.09,65.03,65.07,77135.0,51.0081,51.0316,50.9846,51.0159,77135.0
2017-01-25 10:15:00,65.08,65.08,64.99,65.0,69344.0,51.0238,51.0238,50.9532,50.961,69344.0
2017-01-25 10:20:00,64.99,65.0,64.94,64.97,57901.0,50.9532,50.961,50.914,50.9375,57901.0
2017-01-25 10:25:00,64.97,65.09,64.96,65.09,49282.0,50.9375,51.0316,50.9297,51.0316,49282.0
2017-01-25 10:30:00,65.08,65.1,65.06,65.06,75033.0,51.0238,51.0394,51.0081,51.0081,75033.0
2017-01-25 10:35:00,65.06,65.1,65.02,65.02,42838.0,51.0081,51.0394,50.9767,50.9767,42838.0
2017-01-25 10:40:00,65.02,65.13,65.01,65.12,51061.0,50.9767,51.063,50.9689,51.0551,51061.0
2017-01-25 10:45:00,65.13,65.16,65.08,65.14,66743.0,51.063,51.0865,51.0238,51.0708,66743.0
2017-01-25 10:50:00,65.14,65.15,65.09,65.11,51474.0,51.0708,51.0786,51.0316,51.0473,51474.0
2017-01-25 10:55:00,65.1,65.11,65.02,65.05,50177.0,51.0394,51.0473,50.9767,51.0002,50177.0
2017-01-25 11:00:00,65.05,65.11,64.99,65.1,70986.0,51.0002,51.0473,50.9532,51.0394,70986.0
2017-01-25 11:05:00,65.11,65.17,65.1,65.16,44325.0,51.0473,51.0943,51.0394,51.0865,44325.0
2017-01-25 11:10:00,65.15,65.15,65.04,65.05,46680.0,51.0786,51.0786,50.9924,51.0002,46680.0
2017-01-25 11:15:00,65.04,65.11,65.03,65.07,63148.0,50.9924,51.0473,50.9846,51.0159,63148.0
2017-01-25 11:20:00,65.06,65.12,65.06,65.1,87442.0,51.0081,51.0551,51.0081,51.0394,87442.0
2017-01-25 11:25:00,65.11,65.11,64.97,64.98,55099.0,51.0473,51.0473,50.9375,50.9454,55099.0
2017-01-25 11:30:00,64.99,64.99,64.82,64.88,78478.0,50.9532,50.9532,50.8199,50.867,78478.0
2017-01-25 11:35:00,64.88,64.88,64.75,64.84,53613.0,50.867,50.867,50.765,50.8356,53613.0
2017-01-25 11:40:00,64.84,64.89,64.81,64.88,42140.0,50.8356,50.8748,50.8121,50.867,42140.0
2017-01-25 11:45:00,64.88,64.91,64.83,64.86,55600.0,50.867,50.8905,50.8278,50.8513,55600.0
2017-01-25 11:50:00,64.86,64.86,64.76,64.78,64691.0,50.8513,50.8513,50.7729,50.7885,64691.0
2017-01-25 11:55:00,64.78,64.82,64.77,64.81,50307.0,50.7885,50.8199,50.7807,50.8121,50307.0
2017-01-25 12:00:00,64.81,64.83,64.79,64.8,32975.0,50.8121,50.8278,50.7964,50.8042,32975.0
2017-01-25 12:05:00,64.8,64.82,64.78,64.78,36193.0,50.8042,50.8199,50.7885,50.7885,36193.0
2017-01-25 12:10:00,64.79,64.82,64.76,64.81,50557.0,50.7964,50.8199,50.7729,50.8121,50557.0
2017-01-25 12:15:00,64.81,64.86,64.8,64.85,37342.0,50.8121,50.8513,50.8042,50.8434,37342.0
2017-01-25 12:20:00,64.85,64.92,64.84,64.91,52762.0,50.8434,50.8983,50.8356,50.8905,52762.0
2017-01-25 12:25:00,64.92,64.94,64.9,64.92,35871.0,50.8983,50.914,50.8826,50.8983,35871.0
2017-01-25 12:30:00,64.92,64.97,64.92,64.95,52289.0,50.8983,50.9375,50.8983,50.9218,52289.0
2017-01-25 12:35:00,64.96,65.0,64.92,64.98,73956.0,50.9297,50.961,50.8983,50.9454,73956.0
2017-01-25 12:40:00,64.98,65.0,64.9,64.97,68002.0,50.9454,50.961,50.8826,50.9375,68002.0
2017-01-25 12:45:00,64.96,64.98,64.93,64.98,41328.0,50.9297,50.9454,50.9062,50.9454,41328.0
2017-01-25 12:50:00,64.98,65.02,64.98,65.01,52101.0,50.9454,50.9767,50.9454,50.9689,52101.0
2017-01-25 12:55:00,65.01,65.1,65.0,65.08,60522.0,50.9689,51.0394,50.961,51.0238,60522.0
2017-01-25 13:00:00,65.08,65.09,65.02,65.06,51626.0,51.0238,51.0316,50.9767,51.0081,51626.0
2017-01-25 13:05:00,65.06,65.13,65.04,65.12,46508.0,51.0081,51.063,50.9924,51.0551,46508.0
2017-01-25 13:10:00,65.12,65.14,65.09,65.14,39358.0,51.0551,51.0708,51.0316,51.0708,39358.0
2017-01-25 13:15:00,65.14,65.14,65.05,65.06,62614.0,51.0708,51.0708,51.0002,51.0081,62614.0
2017-01-25 13:20:00,65.06,65.1,65.04,65.07,37737.0,51.0081,51.0394,50.9924,51.0159,37737.0
2017-01-25 13:25:00,65.08,65.11,65.02,65.02,38544.0,51.0238,51.0473,50.9767,50.9767,38544.0
2017-01-25 13:30:00,65.03,65.05,64.98,65.04,40021.0,50.9846,51.0002,50.9454,50.9924,40021.0
2017-01-25 13:35:00,65.03,65.06,65.03,65.06,24937.0,50.9846,51.0081,50.9846,51.0081,24937.0
2017-01-25 13:40:00,65.05,65.12,65.04,65.12,36641.0,51.0002,51.0551,50.9924,51.0551,36641.0
2017-01-25 13:45:00,65.11,65.12,65.06,65.08,34637.0,51.0473,51.0551,51.0081,51.0238,34637.0
2017-01-25 13:50:00,65.07,65.11,65.07,65.09,36796.0,51.0159,51.0473,51.0159,51.0316,36796.0
2017-01-25 13:55:00,65.09,65.12,65.08,65.11,40035.0,51.0316,51.0551,51.0238,51.0473,40035.0
2017-01-25 14:00:00,65.11,65.15,65.08,65.08,29318.0,51.0473,51.0786,51.0238,51.0238,29318.0
2017-01-25 14:05:00,65.09,65.11,65.08,65.11,39944.0,51.0316,51.0473,51.0238,51.0473,39944.0
2017-01-25 14:10:00,65.1,65.11,65.07,65.1,53426.0,51.0394,51.0473,51.0159,51.0394,53426.0
2017-01-25 14:15:00,65.1,65.1,65.04,65.06,33234.0,51.0394,51.0394,50.9924,51.0081,33234.0
2017-01-25 14:20:00,65.07,65.08,65.03,65.05,39690.0,51.0159,51.0238,50.9846,51.0002,39690.0
2017-01-25 14:25:00,65.05,65.06,65.04,65.04,33905.0,51.0002,51.0081,50.9924,50.9924,33905.0
2017-01-25 14:30:00,65.04,65.06,65.02,65.03,42434.0,50.9924,51.0081,50.9767,50.9846,42434.0
2017-01-25 14:35:00,65.03,65.05,65.02,65.02,47366.0,50.9846,51.0002,50.9767,50.9767,47366.0
2017-01-25 14:40:00,65.02,65.03,64.95,64.95,48659.0,50.9767,50.9846,50.9218,50.9218,48659.0
2017-01-25 14:45:00,64.95,64.96,64.91,64.95,47213.0,50.9218,50.9297,50.8905,50.9218,47213.0
2017-01-25 14:50:00,64.95,64.96,64.91,64.94,53586.0,50.9218,50.9297,50.8905,50.914,53586.0
2017-01-25 14:55:00,64.93,64.98,64.93,64.98,32172.0,50.9062,50.9454,50.9062,50.9454,32172.0
2017-01-25 15:00:00,64.99,65.03,64.99,65.02,57421.0,50.9532,50.9846,50.9532,50.9767,57421.0
2017-01-25 15:05:00,65.02,65.06,65.01,65.06,44892.0,50.9767,51.0081,50.9689,51.0081,44892.0
2017-01-25 15:10:00,65.05,65.06,65.01,65.01,45411.0,51.0002,51.0081,50.9689,50.9689,45411.0
2017-01-25 15:15:00,65.02,65.03,64.97,64.97,35992.0,50.9767,50.9846,50.9375,50.9375,35992.0
2017-01-25 15:20:00,64.97,65.03,64.97,65.03,52416.0,50.9375,50.9846,50.9375,50.9846,52416.0
2017-01-25 15:25:00,65.03,65.07,65.01,65.07,48081.0,50.9846,51.0159,50.9689,51.0159,48081.0
2017-01-25 15:30:00,65.06,65.08,65.05,65.06,99039.0,51.0081,51.0238,51.0002,51.0081,99039.0
2017-01-25 15:35:00,65.06,65.07,65.01,65.07,82199.0,51.0081,51.0159,50.9689,51.0159,82199.0
2017-01-25 15:40:00,65.07,65.07,65.05,65.06,92960.0,51.0159,51.0159,51.0002,51.0081,92960.0
2017-01-25 15:45:00,65.06,65.09,65.05,65.05,111091.0,51.0081,51.0316,51.0002,51.0002,111091.0
2017-01-25 15:50:00,65.05,65.06,65.01,65.02,84582.0,51.0002,51.0081,50.9689,50.9767,84582.0
2017-01-25 15:55:00,65.02,65.06,64.97,65.0,300572.0,50.9767,51.0081,50.9375,50.961,300572.0
2017-01-26 09:30:00,64.85,64.91,64.7,64.75,148327.0,50.8434,50.8905,50.7258,50.765,148327.0
2017-01-26 09:35:00,64.76,64.9,64.63,64.64,89158.0,50.7729,50.8826,50.6709,50.6788,89158.0
2017-01-26 09:40:00,64.64,64.77,64.58,64.67,65782.0,50.6788,50.7807,50.6317,50.7023,65782.0
2017-01-26 09:45:00,64.67,64.7,64.62,64.69,55505.0,50.7023,50.7258,50.6631,50.718,55505.0
2017-01-26 09:50:00,64.7,64.77,64.62,64.66,61538.0,50.7258,50.7807,50.6631,50.6945,61538.0
2017-01-26 09:55:00,64.66,64.71,64.6,64.69,49048.0,50.6945,50.7337,50.6474,50.718,49048.0
2017-01-26 10:00:00,64.69,64.73,64.62,64.66,50720.0,50.718,50.7493,50.6631,50.6945,50720.0
2017-01-26 10:05:00,64.67,64.67,64.53,64.59,49443.0,50.7023,50.7023,50.5925,50.6396,49443.0
2017-01-26 10:10:00,64.59,64.63,64.5,64.56,50665.0,50.6396,50.6709,50.569,50.6161,50665.0
2017-01-26 10:15:00,64.55,64.56,64.5,64.53,44494.0,50.6082,50.6161,50.569,50.5925,44494.0
2017-01-26 10:20:00,64.53,64.53,64.42,64.42,71724.0,50.5925,50.5925,50.5063,50.5063,71724.0
2017-01-26 10:25:00,64.42,64.45,64.38,64.42,37939.0,50.5063,50.5298,50.4749,50.5063,37939.0
2017-01-26 10:30:00,64.42,64.56,64.42,64.54,38052.0,50.5063,50.6161,50.5063,50.6004,38052.0
2017-01-26 10:35:00,64.54,64.62,64.52,64.59,42557.0,50.6004,50.6631,50.5847,50.6396,42557.0
2017-01-26 10:40:00,64.6,64.62,64.55,64.56,62720.0,50.6474,50.6631,50.6082,50.6161,62720.0
2017-01-26 10:45:00,64.56,64.61,64.47,64.48,108288.0,50.6161,50.6553,50.5455,50.5533,108288.0
2017-01-26 10:50:00,64.48,64.49,64.45,64.48,31441.0,50.5533,50.5612,50.5298,50.5533,31441.0
2017-01-26 10:55:00,64.48,64.6,64.48,64.6,30235.0,50.5533,50.6474,50.5533,50.6474,30235.0
2017-01-26 11:00:00,64.61,64.63,64.59,64.6,28512.0,50.6553,50.6709,50.6396,50.6474,28512.0
2017-01-26 11:05:00,64.6,64.63,64.54,64.63,37909.0,50.6474,50.6709,50.6004,50.6709,37909.0
2017-01-26 11:10:00,64.63,64.63,64.54,64.61,30672.0,50.6709,50.6709,50.6004,50.6553,30672.0
2017-01-26 11:15:00,64.61,64.62,64.51,64.57,29063.0,50.6553,50.6631,50.5769,50.6239,29063.0
2017-01-26 11:20:00,64.58,64.58,64.53,64.54,18401.0,50.6317,50.6317,50.5925,50.6004,18401.0
2017-01-26 11:25:00,64.55,64.63,64.54,64.63,25709.0,50.6082,50.6709,50.6004,50.6709,25709.0
2017-01-26 11:30:00,64.63,64.74,64.61,64.73,36099.0,50.6709,50.7572,50.6553,50.7493,36099.0
2017-01-26 11:35:00,64.74,64.74,64.67,64.67,22761.0,50.7572,50.7572,50.7023,50.7023,22761.0
2017-01-26 11:40:00,64.68,64.75,64.67,64.71,31226.0,50.7101,50.765,50.7023,50.7337,31226.0
2017-01-26 11:45:00,64.72,64.76,64.69,64.7,24633.0,50.7415,50.7729,50.718,50.7258,24633.0
2017-01-26 11:50:00,64.71,64.73,64.69,64.69,30300.0,50.7337,50.7493,50.718,50.718,30300.0
2017-01-26 11:55:00,64.69,64.71,64.65,64.66,29828.0,50.718,50.7337,50.6866,50.6945,29828.0
2017-01-26 12:00:00,64.66,64.66,64.62,64.65,25984.0,50.6945,50.6945,50.6631,50.6866,25984.0
2017-01-26 12:05:00,64.65,64.67,64.61,64.66,33205.0,50.6866,50.7023,50.6553,50.6945,33205.0
2017-01-26 12:10:00,64.65,64.66,64.62,64.64,19449.0,50.6866,50.6945,50.6631,50.6788,19449.0
2017-01-26 12:15:00,64.64,64.64,64.58,64.6,21384.0,50.6788,50.6788,50.6317,50.6474,21384.0
2017-01-26 12:20:00,64.61,64.63,64.57,64.57,20983.0,50.6553,50.6709,50.6239,50.6239,20983.0
2017-01-26 12:25:00,64.57,64.57,64.52,64.52,21890.0,50.6239,50.6239,50.5847,50.5847,21890.0
2017-01-26 12:30:00,64.52,64.56,64.5,64.52,31738.0,50.5847,50.6161,50.569,50.5847,31738.0
2017-01-26 12:35:00,64.52,64.54,64.51,64.53,25926.0,50.5847,50.6004,50.5769,50.5925,25926.0
2017-01-26 12:40:00,64.53,64.55,64.52,64.55,37511.0,50.5925,50.6082,50.5847,50.6082,37511.0
2017-01-26 12:45:00,64.55,64.56,64.51,64.55,33375.0,50.6082,50.6161,50.5769,50.6082,33375.0
2017-01-26 12:50:00,64.54,64.55,64.5,64.51,31457.0,50.6004,50.6082,50.569,50.5769,31457.0
2017-01-26 12:55:00,64.51,64.55,64.48,64.49,34022.0,50.5769,50.6082,50.5533,50.5612,34022.0
2017-01-26 13:00:00,64.48,64.51,64.43,64.5,58270.0,50.5533,50.5769,50.5141,50.569,58270.0
2017-01-26 13:05:00,64.5,64.53,64.48,64.52,20118.0,50.569,50.5925,50.5533,50.5847,20118.0
2017-01-26 13:10:00,64.52,64.52,64.45,64.47,27385.0,50.5847,50.5847,50.5298,50.5455,27385.0
2017-01-26 13:15:00,64.47,64.48,64.42,64.43,37630.0,50.5455,50.5533,50.5063,50.5141,37630.0
2017-01-26 13:20:00,64.44,64.49,64.43,64.48,18452.0,50.522,50.5612,50.5141,50.5533,18452.0
2017-01-26 13:25:00,64.48,64.5,64.47,64.48,23006.0,50.5533,50.569,50.5455,50.5533,23006.0
2017-01-26 13:30:00,64.49,64.56,64.48,64.54,36264.0,50.5612,50.6161,50.5533,50.6004,36264.0
2017-01-26 13:35:00,64.54,64.58,64.53,64.54,30910.0,50.6004,50.6317,50.5925,50.6004,30910.0
2017-01-26 13:40:00,64.55,64.58,64.54,64.57,29561.0,50.6082,50.6317,50.6004,50.6239,29561.0
2017-01-26 13:45:00,64.56,64.57,64.54,64.56,21418.0,50.6161,50.6239,50.6004,50.6161,21418.0
2017-01-26 13:50:00,64.56,64.56,64.5,64.53,41592.0,50.6161,50.6161,50.569,50.5925,41592.0
2017-01-26 13:55:00,64.53,64.54,64.5,64.53,25314.0,50.5925,50.6004,50.569,50.5925,25314.0
2017-01-26 14:00:00,64.54,64.57,64.5,64.51,41159.0,50.6004,50.6239,50.569,50.5769,41159.0
2017-01-26 14:05:00,64.51,64.58,64.48,64.58,30893.0,50.5769,50.6317,50.5533,50.6317,30893.0
2017-01-26 14:10:00,64.58,64.62,64.57,64.59,28116.0,50.6317,50.6631,50.6239,50.6396,28116.0
2017-01-26 14:15:00,64.59,64.64,64.56,64.59,35791.0,50.6396,50.6788,50.6161,50.6396,35791.0
2017-01-26 14:20:00,64.59,64.62,64.58,64.62,34779.0,50.6396,50.6631,50.6317,50.6631,34779.0
2017-01-26 14:25:00,64.62,64.65,64.58,64.64,34964.0,50.6631,50.6866,50.6317,50.6788,34964.0
2017-01-26 14:30:00,64.64,64.64,64.56,64.57,26529.0,50.6788,50.6788,50.6161,50.6239,26529.0
2017-01-26 14:35:00,64.58,64.63,64.55,64.58,32648.0,50.6317,50.6709,50.6082,50.6317,32648.0
2017-01-26 14:40:00,64.58,64.6,64.53,64.53,25584.0,50.6317,50.6474,50.5925,50.5925,25584.0
2017-01-26 14:45:00,64.54,64.54,64.47,64.48,35310.0,50.6004,50.6004,50.5455,50.5533,35310.0
2017-01-26 14:50:00,64.48,64.5,64.46,64.47,30776.0,50.5533,50.569,50.5377,50.5455,30776.0
2017-01-26 14:55:00,64.47,64.47,64.33,64.34,85299.0,50.5455,50.5455,50.4357,50.4436,85299.0
2017-01-26 15:00:00,64.35,64.39,64.3,64.39,46646.0,50.4514,50.4828,50.4122,50.4828,46646.0
2017-01-26 15:05:00,64.39,64.39,64.24,64.25,64307.0,50.4828,50.4828,50.3652,50.373,64307.0
2017-01-26 15:10:00,64.24,64.28,64.22,64.23,49255.0,50.3652,50.3965,50.3495,50.3573,49255.0
2017-01-26 15:15:00,64.23,64.24,64.17,64.24,68920.0,50.3573,50.3652,50.3103,50.3652,68920.0
2017-01-26 15:20:00,64.24,64.24,64.16,64.21,53691.0,50.3652,50.3652,50.3025,50.3417,53691.0
2017-01-26 15:25:00,64.21,64.24,64.2,64.23,60866.0,50.3417,50.3652,50.3338,50.3573,60866.0
2017-01-26 15:30:00,64.24,64.26,64.22,64.22,95369.0,50.3652,50.3809,50.3495,50.3495,95369.0
2017-01-26 15:35:00,64.22,64.23,64.14,64.19,99095.0,50.3495,50.3573,50.2868,50.326,99095.0
2017-01-26 15:40:00,64.19,64.19,64.12,64.16,93579.0,50.326,50.326,50.2711,50.3025,93579.0
2017-01-26 15:45:00,64.16,64.26,64.15,64.21,132643.0,50.3025,50.3809,50.2946,50.3417,132643.0
2017-01-26 15:50:00,64.2,64.21,64.12,64.12,109727.0,50.3338,50.3417,50.2711,50.2711,109727.0
2017-01-26 15:55:00,64.13,64.19,64.12,64.18,195125.0,50.2789,50.326,50.2711,50.3181,195125.0
2017-01-27 09:30:00,64.55,64.77,64.25,64.36,104218.0,50.6082,50.7807,50.373,50.4593,104218.0
2017-01-27 09:35:00,64.31,64.35,63.88,63.93,128094.0,50.4201,50.4514,50.0829,50.1221,128094.0
2017-01-27 09:40:00,63.93,64.1,63.91,64.03,78627.0,50.1221,50.2554,50.1065,50.2005,78627.0
2017-01-27 09:45:00,64.08,64.08,63.82,63.89,110463.0,50.2397,50.2397,50.0359,50.0908,110463.0
2017-01-27 09:50:00,63.88,63.96,63.84,63.85,108361.0,50.0829,50.1457,50.0516,50.0594,108361.0
2017-01-27 09:55:00,63.85,63.87,63.69,63.69,100594.0,50.0594,50.0751,49.934,49.934,100594.0
2017-01-27 10:00:00,63.7,63.85,63.68,63.74,114019.0,49.9418,50.0594,49.9261,49.9732,114019.0
2017-01-27 10:05:00,63.75,63.78,63.71,63.73,69094.0,49.981,50.0045,49.9497,49.9653,69094.0
2017-01-27 10:10:00,63.72,63.78,63.69,63.72,90597.0,49.9575,50.0045,49.934,49.9575,90597.0
2017-01-27 10:15:00,63.72,63.73,63.6,63.65,99446.0,49.9575,49.9653,49.8634,49.9026,99446.0
2017-01-27 10:20:00,63.65,63.73,63.64,63.7,44106.0,49.9026,49.9653,49.8948,49.9418,44106.0
2017-01-27 10:25:00,63.7,63.74,63.67,63.72,33112.0,49.9418,49.9732,49.9183,49.9575,33112.0
2017-01-27 10:30:00,63.72,63.77,63.71,63.75,68287.0,49.9575,49.9967,49.9497,49.981,68287.0
2017-01-27 10:35:00,63.75,63.97,63.72,63.96,80854.0,49.981,50.1535,49.9575,50.1457,80854.0
2017-01-27 10:40:00,63.95,64.03,63.94,64.0,58714.0,50.1378,50.2005,50.13,50.177,58714.0
2017-01-27 10:45:00,64.0,64.0,63.61,63.69,80644.0,50.177,50.177,49.8713,49.934,80644.0
2017-01-27 10:50:00,63.67,63.72,63.61,63.65,64025.0,49.9183,49.9575,49.8713,49.9026,64025.0
2017-01-27 10:55:00,63.66,63.69,63.62,63.64,36725.0,49.9105,49.934,49.8791,49.8948,36725.0
2017-01-27 11:00:00,63.63,63.64,63.56,63.58,57341.0,49.8869,49.8948,49.8321,49.8477,57341.0
2017-01-27 11:05:00,63.59,63.62,63.35,63.36,185744.0,49.8556,49.8791,49.6674,49.6752,185744.0
2017-01-27 11:10:00,63.36,63.37,63.24,63.24,81335.0,49.6752,49.6831,49.5812,49.5812,81335.0
2017-01-27 11:15:00,63.24,63.29,63.18,63.26,84675.0,49.5812,49.6204,49.5341,49.5968,84675.0
2017-01-27 11:20:00,63.26,63.32,63.21,63.32,71007.0,49.5968,49.6439,49.5576,49.6439,71007.0
2017-01-27 11:25:00,63.31,63.35,63.26,63.27,51878.0,49.636,49.6674,49.5968,49.6047,51878.0
2017-01-27 11:30:00,63.26,63.31,63.25,63.27,47742.0,49.5968,49.636,49.589,49.6047,47742.0
2017-01-27 11:35:00,63.27,63.28,63.05,63.05,122889.0,49.6047,49.6125,49.4322,49.4322,122889.0
2017-01-27 11:40:00,63.07,63.09,63.03,63.04,106025.0,49.4479,49.4636,49.4165,49.4244,106025.0
2017-01-27 11:45:00,63.05,63.07,63.0,63.01,83448.0,49.4322,49.4479,49.393,49.4008,83448.0
2017-01-27 11:50:00,63.01,63.03,62.93,62.99,95052.0,49.4008,49.4165,49.3381,49.3852,95052.0
2017-01-27 11:55:00,62.99,63.1,62.99,63.08,231868.0,49.3852,49.4714,49.3852,49.4557,231868.0
2017-01-27 12:00:00,63.08,63.2,63.07,63.16,286058.0,49.4557,49.5498,49.4479,49.5184,286058.0
2017-01-27 12:05:00,63.16,63.27,63.14,63.22,91515.0,49.5184,49.6047,49.5028,49.5655,91515.0
2017-01-27 12:10:00,63.22,63.29,63.2,63.25,56931.0,49.5655,49.6204,49.5498,49.589,56931.0
2017-01-27 12:15:00,63.25,63.28,63.21,63.22,72251.0,49.589,49.6125,49.5576,49.5655,72251.0
2017-01-27 12:20:00,63.22,63.23,63.07,63.21,121650.0,49.5655,49.5733,49.4479,49.5576,121650.0
2017-01-27 12:25:00,63.21,63.27,63.18,63.19,47323.0,49.5576,49.6047,49.5341,49.542,47323.0
2017-01-27 12:30:00,63.18,63.25,63.15,63.2,32811.0,49.5341,49.589,49.5106,49.5498,32811.0
2017-01-27 12:35:00,63.2,63.22,63.16,63.21,26137.0,49.5498,49.5655,49.5184,49.5576,26137.0
2017-01-27 12:40:00,63.21,63.21,63.09,63.13,60652.0,49.5576,49.5576,49.4636,49.4949,60652.0
2017-01-27 12:45:00,63.12,63.17,63.11,63.16,42337.0,49.4871,49.5263,49.4792,49.5184,42337.0
2017-01-27 12:50:00,63.16,63.3,63.16,63.29,27075.0,49.5184,49.6282,49.5184,49.6204,27075.0
2017-01-27 12:55:00,63.28,63.28,63.22,63.23,36862.0,49.6125,49.6125,49.5655,49.5733,36862.0
2017-01-27 13:00:00,63.22,63.28,63.22,63.23,32410.0,49.5655,49.6125,49.5655,49.5733,32410.0
2017-01-27 13:05:00,63.23,63.23,63.15,63.2,159629.0,49.5733,49.5733,49.5106,49.5498,159629.0
2017-01-27 13:10:00,63.2,63.22,63.14,63.18,51525.0,49.5498,49.5655,49.5028,49.5341,51525.0
2017-01-27 13:15:00,63.18,63.18,63.1,63.13,33051.0,49.5341,49.5341,49.4714,49.4949,33051.0
2017-01-27 13:20:00,63.13,63.23,63.13,63.22,42133.0,49.4949,49.5733,49.4949,49.5655,42133.0
2017-01-27 13:25:00,63.22,63.31,63.21,63.29,39585.0,49.5655,49.636,49.5576,49.6204,39585.0
2017-01-27 13:30:00,63.3,63.4,63.29,63.4,43161.0,49.6282,49.7066,49.6204,49.7066,43161.0
2017-01-27 13:35:00,63.4,63.54,63.38,63.49,141793.0,49.7066,49.8164,49.6909,49.7772,141793.0
2017-01-27 13:40:00,63.49,63.57,63.46,63.55,94383.0,49.7772,49.8399,49.7536,49.8242,94383.0
2017-01-27 13:45:00,63.54,63.64,63.52,63.64,62416.0,49.8164,49.8948,49.8007,49.8948,62416.0
2017-01-27 13:50:00,63.64,63.65,63.59,63.63,75120.0,49.8948,49.9026,49.8556,49.8869,75120.0
2017-01-27 13:55:00,63.64,63.64,63.57,63.6,43311.0,49.8948,49.8948,49.8399,49.8634,43311.0
2017-01-27 14:00:00,63.6,63.63,63.59,63.6,49113.0,49.8634,49.8869,49.8556,49.8634,49113.0
2017-01-27 14:05:00,63.6,63.7,63.6,63.68,71808.0,49.8634,49.9418,49.8634,49.9261,71808.0
2017-01-27 14:10:00,63.69,63.7,63.57,63.66,91968.0,49.934,49.9418,49.8399,49.9105,91968.0
2017-01-27 14:15:00,63.66,63.74,63.65,63.66,46059.0,49.9105,49.9732,49.9026,49.9105,46059.0
2017-01-27 14:20:00,63.66,63.66,63.58,63.63,51154.0,49.9105,49.9105,49.8477,49.8869,51154.0
2017-01-27 14:25:00,63.64,63.64,63.54,63.55,66171.0,49.8948,49.8948,49.8164,49.8242,66171.0
2017-01-27 14:30:00,63.55,63.56,63.45,63.54,71208.0,49.8242,49.8321,49.7458,49.8164,71208.0
2017-01-27 14:35:00,63.53,63.7,63.53,63.64,148941.0,49.8085,49.9418,49.8085,49.8948,148941.0
2017-01-27 14:40:00,63.63,63.7,63.59,63.7,79350.0,49.8869,49.9418,49.8556,49.9418,79350.0
2017-01-27 14:45:00,63.71,63.74,63.63,63.67,84073.0,49.9497,49.9732,49.8869,49.9183,84073.0
2017-01-27 14:50:00,63.67,63.75,63.66,63.75,38980.0,49.9183,49.981,49.9105,49.981,38980.0
2017-01-27 14:55:00,63.75,63.75,63.67,63.68,71412.0,49.981,49.981,49.9183,49.9261,71412.0
2017-01-27 15:00:00,63.68,63.72,63.67,63.67,56213.0,49.9261,49.9575,49.9183,49.9183,56213.0
2017-01-27 15:05:00,63.67,63.69,63.53,63.61,289925.0,49.9183,49.934,49.8085,49.8713,289925.0
2017-01-27 15:10:00,63.6,63.64,63.59,63.63,34244.0,49.8634,49.8948,49.8556,49.8869,34244.0
2017-01-27 15:15:00,63.63,63.69,63.62,63.67,32717.0,49.8869,49.934,49.8791,49.9183,32717.0
2017-01-27 15:20:00,63.68,63.69,63.61,63.66,28968.0,49.9261,49.934,49.8713,49.9105,28968.0
2017-01-27 15:25:00,63.66,63.75,63.65,63.73,110192.0,49.9105,49.981,49.9026,49.9653,110192.0
2017-01-27 15:30:00,63.73,63.73,63.6,63.6,74437.0,49.9653,49.9653,49.8634,49.8634,74437.0
2017-01-27 15:35:00,63.6,63.63,63.57,63.58,83766.0,49.8634,49.8869,49.8399,49.8477,83766.0
2017-01-27 15:40:00,63.57,63.68,63.56,63.64,98399.0,49.8399,49.9261,49.8321,49.8948,98399.0
2017-01-27 15:45:00,63.65,63.7,63.64,63.68,132905.0,49.9026,49.9418,49.8948,49.9261,132905.0
2017-01-27 15:50:00,63.69,63.7,63.61,63.68,149777.0,49.934,49.9418,49.8713,49.9261,149777.0
2017-01-27 15:55:00,63.68,63.7,63.66,63.7,312974.0,49.9261,49.9418,49.9105,49.9418,312974.0
2017-01-30 09:30:00,63.7,63.74,63.58,63.7,98556.0,49.9418,49.9732,49.8477,49.9418,98556.0
2017-01-30 09:35:00,63.7,63.95,63.66,63.75,91114.0,49.9418,50.1378,49.9105,49.981,91114.0
2017-01-30 09:40:00,63.75,63.77,63.56,63.58,57083.0,49.981,49.9967,49.8321,49.8477,57083.0
2017-01-30 09:45:00,63.58,63.65,63.49,63.51,47128.0,49.8477,49.9026,49.7772,49.7928,47128.0
2017-01-30 09:50:00,63.5,63.74,63.5,63.68,44835.0,49.785,49.9732,49.785,49.9261,44835.0
2017-01-30 09:55:00,63.67,63.83,63.66,63.78,33940.0,49.9183,50.0437,49.9105,50.0045,33940.0
2017-01-30 10:00:00,63.76,63.85,63.75,63.83,45026.0,49.9889,50.0594,49.981,50.0437,45026.0
2017-01-30 10:05:00,63.83,63.85,63.76,63.78,49798.0,50.0437,50.0594,49.9889,50.0045,49798.0
2017-01-30 10:10:00,63.79,63.81,63.62,63.7,55800.0,50.0124,50.0281,49.8791,49.9418,55800.0
2017-01-30 10:15:00,63.71,63.78,63.7,63.71,41121.0,49.9497,50.0045,49.9418,49.9497,41121.0
2017-01-30 10:20:00,63.72,63.75,63.6,63.65,47292.0,49.9575,49.981,49.8634,49.9026,47292.0
2017-01-30 10:25:00,63.62,63.74,63.62,63.74,22802.0,49.8791,49.9732,49.8791,49.9732,22802.0
2017-01-30 10:30:00,63.74,63.91,63.71,63.89,48872.0,49.9732,50.1065,49.9497,50.0908,48872.0
2017-01-30 10:35:00,63.9,63.91,63.71,63.71,53898.0,50.0986,50.1065,49.9497,49.9497,53898.0
2017-01-30 10:40:00,63.7,63.74,63.68,63.7,28685.0,49.9418,49.9732,49.9261,49.9418,28685.0
2017-01-30 10:45:00,63.7,63.7,63.52,63.59,60217.0,49.9418,49.9418,49.8007,49.8556,60217.0
2017-01-30 10:50:00,63.58,63.61,63.54,63.58,34380.0,49.8477,49.8713,49.8164,49.8477,34380.0
2017-01-30 10:55:00,63.59,63.76,63.57,63.68,39623.0,49.8556,49.9889,49.8399,49.9261,39623.0
2017-01-30 11:00:00,63.68,63.72,63.65,63.67,40489.0,49.9261,49.9575,49.9026,49.9183,40489.0
2017-01-30 11:05:00,63.68,63.79,63.67,63.76,37675.0,49.9261,50.0124,49.9183,49.9889,37675.0
2017-01-30 11:10:00,63.76,63.87,63.76,63.86,62855.0,49.9889,50.0751,49.9889,50.0673,62855.0
2017-01-30 11:15:00,63.86,63.86,63.8,63.81,94988.0,50.0673,50.0673,50.0202,50.0281,94988.0
2017-01-30 11:20:00,63.81,63.81,63.72,63.75,35917.0,50.0281,50.0281,49.9575,49.981,35917.0
2017-01-30 11:25:00,63.75,63.78,63.72,63.72,29540.0,49.981,50.0045,49.9575,49.9575,29540.0
2017-01-30 11:30:00,63.71,63.81,63.71,63.73,46398.0,49.9497,50.0281,49.9497,49.9653,46398.0
2017-01-30 11:35:00,63.73,63.78,63.71,63.77,35870.0,49.9653,50.0045,49.9497,49.9967,35870.0
2017-01-30 11:40:00,63.77,63.82,63.76,63.79,54303.0,49.9967,50.0359,49.9889,50.0124,54303.0
2017-01-30 11:45:00,63.79,63.82,63.78,63.79,37102.0,50.0124,50.0359,50.0045,50.0124,37102.0
2017-01-30 11:50:00,63.79,63.81,63.73,63.73,62133.0,50.0124,50.0281,49.9653,49.9653,62133.0
2017-01-30 11:55:00,63.73,63.88,63.73,63.88,29712.0,49.9653,50.0829,49.9653,50.0829,29712.0
2017-01-30 12:00:00,63.88,63.89,63.79,63.8,37939.0,50.0829,50.0908,50.0124,50.0202,37939.0
2017-01-30 12:05:00,63.79,63.87,63.79,63.79,33653.0,50.0124,50.0751,50.0124,50.0124,33653.0
2017-01-30 12:10:00,63.79,63.79,63.74,63.76,34295.0,50.0124,50.0124,49.9732,49.9889,34295.0
2017-01-30 12:15:00,63.76,63.77,63.62,63.63,36819.0,49.9889,49.9967,49.8791,49.8869,36819.0
2017-01-30 12:20:00,63.63,63.72,63.62,63.72,29509.0,49.8869,49.9575,49.8791,49.9575,29509.0
2017-01-30 12:25:00,63.72,63.74,63.7,63.74,20597.0,49.9575,49.9732,49.9418,49.9732,20597.0
2017-01-30 12:30:00,63.74,63.75,63.71,63.73,33815.0,49.9732,49.981,49.9497,49.9653,33815.0
2017-01-30 12:35:00,63.73,63.82,63.71,63.82,65586.0,49.9653,50.0359,49.9497,50.0359,65586.0
2017-01-30 12:40:00,63.82,63.83,63.79,63.79,67594.0,50.0359,50.0437,50.0124,50.0124,67594.0
2017-01-30 12:45:00,63.78,63.86,63.78,63.83,51964.0,50.0045,50.0673,50.0045,50.0437,51964.0
2017-01-30 12:50:00,63.83,63.86,63.79,63.79,38525.0,50.0437,50.0673,50.0124,50.0124,38525.0
2017-01-30 12:55:00,63.79,63.84,63.74,63.84,23228.0,50.0124,50.0516,49.9732,50.0516,23228.0
2017-01-30 13:00:00,63.82,63.86,63.82,63.86,21035.0,50.0359,50.0673,50.0359,50.0673,21035.0
2017-01-30 13:05:00,63.86,63.89,63.83,63.87,32350.0,50.0673,50.0908,50.0437,50.0751,32350.0
2017-01-30 13:10:00,63.88,63.92,63.86,63.89,30227.0,50.0829,50.1143,50.0673,50.0908,30227.0
2017-01-30 13:15:00,63.89,63.92,63.83,63.86,26127.0,50.0908,50.1143,50.0437,50.0673,26127.0
2017-01-30 13:20:00,63.86,63.87,63.8,63.84,21406.0,50.0673,50.0751,50.0202,50.0516,21406.0
2017-01-30 13:25:00,63.84,63.92,63.83,63.89,45579.0,50.0516,50.1143,50.0437,50.0908,45579.0
2017-01-30 13:30:00,63.91,63.91,63.84,63.87,30794.0,50.1065,50.1065,50.0516,50.0751,30794.0
2017-01-30 13:35:00,63.86,63.87,63.79,63.79,32633.0,50.0673,50.0751,50.0124,50.0124,32633.0
2017-01-30 13:40:00,63.79,63.84,63.79,63.81,34154.0,50.0124,50.0516,50.0124,50.0281,34154.0
2017-01-30 13:45:00,63.82,63.83,63.78,63.82,24239.0,50.0359,50.0437,50.0045,50.0359,24239.0
2017-01-30 13:50:00,63.81,63.82,63.77,63.79,44988.0,50.0281,50.0359,49.9967,50.0124,44988.0
2017-01-30 13:55:00,63.8,63.8,63.77,63.78,32385.0,50.0202,50.0202,49.9967,50.0045,32385.0
2017-01-30 14:00:00,63.78,63.88,63.78,63.87,35364.0,50.0045,50.0829,50.0045,50.0751,35364.0
2017-01-30 14:05:00,63.87,63.87,63.82,63.85,26057.0,50.0751,50.0751,50.0359,50.0594,26057.0
2017-01-30 14:10:00,63.84,63.85,63.8,63.85,24977.0,50.0516,50.0594,50.0202,50.0594,24977.0
2017-01-30 14:15:00,63.84,63.84,63.79,63.83,33722.0,50.0516,50.0516,50.0124,50.0437,33722.0
2017-01-30 14:20:00,63.84,63.89,63.84,63.87,38251.0,50.0516,50.0908,50.0516,50.0751,38251.0
2017-01-30 14:25:00,63.87,63.92,63.84,63.89,36229.0,50.0751,50.1143,50.0516,50.0908,36229.0
2017-01-30 14:30:00,63.88,63.9,63.86,63.87,33354.0,50.0829,50.0986,50.0673,50.0751,33354.0
2017-01-30 14:35:00,63.86,63.87,63.81,63.85,31730.0,50.0673,50.0751,50.0281,50.0594,31730.0
2017-01-30 14:40:00,63.86,63.92,63.85,63.91,33197.0,50.0673,50.1143,50.0594,50.1065,33197.0
2017-01-30 14:45:00,63.92,63.93,63.83,63.83,55501.0,50.1143,50.1221,50.0437,50.0437,55501.0
2017-01-30 14:50:00,63.84,63.9,63.83,63.89,52843.0,50.0516,50.0986,50.0437,50.0908,52843.0
2017-01-30 14:55:00,63.9,63.97,63.89,63.94,60537.0,50.0986,50.1535,50.0908,50.13,60537.0
2017-01-30 15:00:00,63.95,64.0,63.89,63.92,51587.0,50.1378,50.177,50.0908,50.1143,51587.0
2017-01-30 15:05:00,63.92,63.96,63.91,63.95,37500.0,50.1143,50.1457,50.1065,50.1378,37500.0
2017-01-30 15:10:00,63.95,63.98,63.92,63.96,59464.0,50.1378,50.1613,50.1143,50.1457,59464.0
2017-01-30 15:15:00,63.96,64.03,63.96,64.02,69940.0,50.1457,50.2005,50.1457,50.1927,69940.0
2017-01-30 15:20:00,64.02,64.04,64.0,64.01,59464.0,50.1927,50.2084,50.177,50.1849,59464.0
2017-01-30 15:25:00,64.01,64.07,63.99,64.02,55721.0,50.1849,50.2319,50.1692,50.1927,55721.0
2017-01-30 15:30:00,64.03,64.1,64.02,64.07,79708.0,50.2005,50.2554,50.1927,50.2319,79708.0
2017-01-30 15:35:00,64.08,64.08,64.01,64.01,83225.0,50.2397,50.2397,50.1849,50.1849,83225.0
2017-01-30 15:40:00,64.02,64.04,63.99,64.03,92663.0,50.1927,50.2084,50.1692,50.2005,92663.0
2017-01-30 15:45:00,64.03,64.12,64.02,64.1,111755.0,50.2005,50.2711,50.1927,50.2554,111755.0
2017-01-30 15:50:00,64.09,64.14,64.09,64.11,101895.0,50.2476,50.2868,50.2476,50.2633,101895.0
2017-01-30 15:55:00,64.11,64.14,64.08,64.11,194918.0,50.2633,50.2868,50.2397,50.2633,194918.0
2017-01-31 09:30:00,63.8,63.92,63.45,63.49,134082.0,50.0202,50.1143,49.7458,49.7772,134082.0
2017-01-31 09:35:00,63.52,63.78,63.51,63.67,59967.0,49.8007,50.0045,49.7928,49.9183,59967.0
2017-01-31 09:40:00,63.69,63.91,63.69,63.83,48930.0,49.934,50.1065,49.934,50.0437,48930.0
2017-01-31 09:45:00,63.81,63.88,63.76,63.82,49706.0,50.0281,50.0829,49.9889,50.0359,49706.0
2017-01-31 09:50:00,63.82,63.83,63.65,63.68,66856.0,50.0359,50.0437,49.9026,49.9261,66856.0
2017-01-31 09:55:00,63.67,63.67,63.57,63.63,48836.0,49.9183,49.9183,49.8399,49.8869,48836.0
2017-01-31 10:00:00,63.63,63.73,63.58,63.7,62458.0,49.8869,49.9653,49.8477,49.9418,62458.0
2017-01-31 10:05:00,63.7,63.88,63.7,63.85,44711.0,49.9418,50.0829,49.9418,50.0594,44711.0
2017-01-31 10:10:00,63.85,63.87,63.75,63.8,46832.0,50.0594,50.0751,49.981,50.0202,46832.0
2017-01-31 10:15:00,63.8,63.85,63.78,63.82,29546.0,50.0202,50.0594,50.0045,50.0359,29546.0
2017-01-31 10:20:00,63.82,63.91,63.82,63.88,37582.0,50.0359,50.1065,50.0359,50.0829,37582.0
2017-01-31 10:25:00,63.89,63.92,63.84,63.86,46994.0,50.0908,50.1143,50.0516,50.0673,46994.0
2017-01-31 10:30:00,63.87,63.98,63.85,63.96,33162.0,50.0751,50.1613,50.0594,50.1457,33162.0
2017-01-31 10:35:00,63.95,63.99,63.93,63.97,67774.0,50.1378,50.1692,50.1221,50.1535,67774.0
2017-01-31 10:40:00,63.97,63.98,63.82,63.83,75783.0,50.1535,50.1613,50.0359,50.0437,75783.0
2017-01-31 10:45:00,63.83,63.91,63.81,63.83,46021.0,50.0437,50.1065,50.0281,50.0437,46021.0
2017-01-31 10:50:00,63.83,63.89,63.83,63.88,38298.0,50.0437,50.0908,50.0437,50.0829,38298.0
2017-01-31 10:55:00,63.88,63.92,63.87,63.89,40001.0,50.0829,50.1143,50.0751,50.0908,40001.0
2017-01-31 11:00:00,63.88,63.91,63.85,63.89,53548.0,50.0829,50.1065,50.0594,50.0908,53548.0
2017-01-31 11:05:00,63.88,63.89,63.81,63.82,73829.0,50.0829,50.0908,50.0281,50.0359,73829.0
2017-01-31 11:10:00,63.82,63.87,63.79,63.84,36025.0,50.0359,50.0751,50.0124,50.0516,36025.0
2017-01-31 11:15:00,63.84,63.85,63.73,63.74,40949.0,50.0516,50.0594,49.9653,49.9732,40949.0
2017-01-31 11:20:00,63.75,63.79,63.67,63.71,40235.0,49.981,50.0124,49.9183,49.9497,40235.0
2017-01-31 11:25:00,63.71,63.72,63.67,63.7,45644.0,49.9497,49.9575,49.9183,49.9418,45644.0
2017-01-31 11:30:00,63.7,63.77,63.69,63.72,50088.0,49.9418,49.9967,49.934,49.9575,50088.0
2017-01-31 11:35:00,63.73,63.81,63.69,63.8,42197.0,49.9653,50.0281,49.934,50.0202,42197.0
2017-01-31 11:40:00,63.79,63.86,63.79,63.84,32437.0,50.0124,50.0673,50.0124,50.0516,32437.0
2017-01-31 11:45:00,63.84,63.87,63.8,63.83,29835.0,50.0516,50.0751,50.0202,50.0437,29835.0
2017-01-31 11:50:00,63.83,63.88,63.82,63.83,54408.0,50.0437,50.0829,50.0359,50.0437,54408.0
2017-01-31 11:55:00,63.83,63.86,63.82,63.85,25918.0,50.0437,50.0673,50.0359,50.0594,25918.0
2017-01-31 12:00:00,63.85,63.85,63.72,63.73,34709.0,50.0594,50.0594,49.9575,49.9653,34709.0
2017-01-31 12:05:00,63.72,63.73,63.68,63.72,44050.0,49.9575,49.9653,49.9261,49.9575,44050.0
2017-01-31 12:10:00,63.71,63.78,63.71,63.72,42741.0,49.9497,50.0045,49.9497,49.9575,42741.0
2017-01-31 12:15:00,63.73,63.78,63.72,63.77,29491.0,49.9653,50.0045,49.9575,49.9967,29491.0
2017-01-31 12:20:00,63.77,63.8,63.76,63.79,19443.0,49.9967,50.0202,49.9889,50.0124,19443.0
2017-01-31 12:25:00,63.79,63.8,63.77,63.77,22647.0,50.0124,50.0202,49.9967,49.9967,22647.0
2017-01-31 12:30:00,63.78,63.81,63.77,63.8,34249.0,50.0045,50.0281,49.9967,50.0202,34249.0
2017-01-31 12:35:00,63.81,63.82,63.79,63.8,20454.0,50.0281,50.0359,50.0124,50.0202,20454.0
2017-01-31 12:40:00,63.8,63.86,63.8,63.85,56601.0,50.0202,50.0673,50.0202,50.0594,56601.0
2017-01-31 12:45:00,63.85,63.91,63.84,63.88,33476.0,50.0594,50.1065,50.0516,50.0829,33476.0
2017-01-31 12:50:00,63.88,63.88,63.82,63.82,45983.0,50.0829,50.0829,50.0359,50.0359,45983.0
2017-01-31 12:55:00,63.82,63.86,63.81,63.85,22799.0,50.0359,50.0673,50.0281,50.0594,22799.0
2017-01-31 13:00:00,63.85,63.9,63.83,63.88,55576.0,50.0594,50.0986,50.0437,50.0829,55576.0
2017-01-31 13:05:00,63.88,63.89,63.82,63.85,25806.0,50.0829,50.0908,50.0359,50.0594,25806.0
2017-01-31 13:10:00,63.85,63.86,63.77,63.8,28911.0,50.0594,50.0673,49.9967,50.0202,28911.0
2017-01-31 13:15:00,63.8,63.83,63.78,63.81,17092.0,50.0202,50.0437,50.0045,50.0281,17092.0
2017-01-31 13:20:00,63.82,63.88,63.82,63.87,28517.0,50.0359,50.0829,50.0359,50.0751,28517.0
2017-01-31 13:25:00,63.88,63.91,63.86,63.88,21431.0,50.0829,50.1065,50.0673,50.0829,21431.0
2017-01-31 13:30:00,63.89,63.93,63.85,63.85,40345.0,50.0908,50.1221,50.0594,50.0594,40345.0
2017-01-31 13:35:00,63.86,63.87,63.8,63.83,40307.0,50.0673,50.0751,50.0202,50.0437,40307.0
2017-01-31 13:40:00,63.82,63.86,63.8,63.82,30794.0,50.0359,50.0673,50.0202,50.0359,30794.0
2017-01-31 13:45:00,63.83,63.83,63.75,63.79,30812.0,50.0437,50.0437,49.981,50.0124,30812.0
2017-01-31 13:50:00,63.79,63.8,63.73,63.75,22907.0,50.0124,50.0202,49.9653,49.981,22907.0
2017-01-31 13:55:00,63.74,63.8,63.74,63.77,35010.0,49.9732,50.0202,49.9732,49.9967,35010.0
2017-01-31 14:00:00,63.77,63.8,63.74,63.76,42450.0,49.9967,50.0202,49.9732,49.9889,42450.0
2017-01-31 14:05:00,63.76,63.82,63.74,63.78,38804.0,49.9889,50.0359,49.9732,50.0045,38804.0
2017-01-31 14:10:00,63.78,63.85,63.78,63.84,37535.0,50.0045,50.0594,50.0045,50.0516,37535.0
2017-01-31 14:15:00,63.84,63.89,63.82,63.86,49775.0,50.0516,50.0908,50.0359,50.0673,49775.0
2017-01-31 14:20:00,63.87,63.93,63.87,63.9,85499.0,50.0751,50.1221,50.0751,50.0986,85499.0
2017-01-31 14:25:00,63.9,63.93,63.87,63.93,40892.0,50.0986,50.1221,50.0751,50.1221,40892.0
2017-01-31 14:30:00,63.93,63.96,63.92,63.94,34347.0,50.1221,50.1457,50.1143,50.13,34347.0
2017-01-31 14:35:00,63.94,63.98,63.92,63.98,52069.0,50.13,50.1613,50.1143,50.1613,52069.0
2017-01-31 14:40:00,63.98,64.04,63.97,64.03,68795.0,50.1613,50.2084,50.1535,50.2005,68795.0
2017-01-31 14:45:00,64.03,64.05,63.97,64.05,70525.0,50.2005,50.2162,50.1535,50.2162,70525.0
2017-01-31 14:50:00,64.04,64.14,64.04,64.12,99156.0,50.2084,50.2868,50.2084,50.2711,99156.0
2017-01-31 14:55:00,64.12,64.17,64.07,64.17,79359.0,50.2711,50.3103,50.2319,50.3103,79359.0
2017-01-31 15:00:00,64.17,64.25,64.15,64.19,81850.0,50.3103,50.373,50.2946,50.326,81850.0
2017-01-31 15:05:00,64.19,64.21,64.16,64.18,60952.0,50.326,50.3417,50.3025,50.3181,60952.0
2017-01-31 15:10:00,64.19,64.27,64.17,64.26,78853.0,50.326,50.3887,50.3103,50.3809,78853.0
2017-01-31 15:15:00,64.27,64.3,64.25,64.28,86312.0,50.3887,50.4122,50.373,50.3965,86312.0
2017-01-31 15:20:00,64.28,64.35,64.28,64.32,76930.0,50.3965,50.4514,50.3965,50.4279,76930.0
2017-01-31 15:25:00,64.33,64.35,64.3,64.33,59579.0,50.4357,50.4514,50.4122,50.4357,59579.0
2017-01-31 15:30:00,64.33,64.37,64.31,64.32,115952.0,50.4357,50.4671,50.4201,50.4279,115952.0
2017-01-31 15:35:00,64.33,64.36,64.29,64.36,88474.0,50.4357,50.4593,50.4044,50.4593,88474.0
2017-01-31 15:40:00,64.36,64.42,64.33,64.42,154532.0,50.4593,50.5063,50.4357,50.5063,154532.0
2017-01-31 15:45:00,64.42,64.5,64.41,64.45,141773.0,50.5063,50.569,50.4985,50.5298,141773.0
2017-01-31 15:50:00,64.46,64.47,64.41,64.42,105719.0,50.5377,50.5455,50.4985,50.5063,105719.0
2017-01-31 15:55:00,64.42,64.5,64.41,64.48,185458.0,50.5063,50.569,50.4985,50.5533,185458.0
2017-02-01 09:30:00,63.98,64.0,63.73,63.9,248427.0,50.1613,50.177,49.9653,50.0986,248427.0
2017-02-01 09:35:00,63.96,64.15,63.94,64.03,87615.0,50.1457,50.2946,50.13,50.2005,87615.0
2017-02-01 09:40:00,64.03,64.11,63.82,63.85,145653.0,50.2005,50.2633,50.0359,50.0594,145653.0
2017-02-01 09:45:00,63.81,63.86,63.77,63.81,59598.0,50.0281,50.0673,49.9967,50.0281,59598.0
2017-02-01 09:50:00,63.82,63.96,63.81,63.86,76548.0,50.0359,50.1457,50.0281,50.0673,76548.0
2017-02-01 09:55:00,63.87,63.9,63.79,63.79,83086.0,50.0751,50.0986,50.0124,50.0124,83086.0
2017-02-01 10:00:00,63.81,63.88,63.76,63.78,54342.0,50.0281,50.0829,49.9889,50.0045,54342.0
2017-02-01 10:05:00,63.79,63.83,63.67,63.68,82984.0,50.0124,50.0437,49.9183,49.9261,82984.0
2017-02-01 10:10:00,63.68,63.72,63.56,63.59,104554.0,49.9261,49.9575,49.8321,49.8556,104554.0
2017-02-01 10:15:00,63.6,63.73,63.58,63.71,68643.0,49.8634,49.9653,49.8477,49.9497,68643.0
2017-02-01 10:20:00,63.7,63.78,63.67,63.77,70696.0,49.9418,50.0045,49.9183,49.9967,70696.0
2017-02-01 10:25:00,63.78,63.93,63.76,63.83,103454.0,50.0045,50.1221,49.9889,50.0437,103454.0
2017-02-01 10:30:00,63.83,63.88,63.78,63.79,47140.0,50.0437,50.0829,50.0045,50.0124,47140.0
2017-02-01 10:35:00,63.77,63.81,63.63,63.64,101831.0,49.9967,50.0281,49.8869,49.8948,101831.0
2017-02-01 10:40:00,63.66,63.84,63.64,63.83,110345.0,49.9105,50.0516,49.8948,50.0437,110345.0
2017-02-01 10:45:00,63.82,63.82,63.72,63.73,58762.0,50.0359,50.0359,49.9575,49.9653,58762.0
2017-02-01 10:50:00,63.73,63.78,63.7,63.77,51557.0,49.9653,50.0045,49.9418,49.9967,51557.0
2017-02-01 10:55:00,63.77,63.8,63.69,63.73,50784.0,49.9967,50.0202,49.934,49.9653,50784.0
2017-02-01 11:00:00,63.72,63.73,63.63,63.65,50818.0,49.9575,49.9653,49.8869,49.9026,50818.0
2017-02-01 11:05:00,63.66,63.85,63.64,63.82,43881.0,49.9105,50.0594,49.8948,50.0359,43881.0
2017-02-01 11:10:00,63.81,63.91,63.76,63.85,41440.0,50.0281,50.1065,49.9889,50.0594,41440.0
2017-02-01 11:15:00,63.84,63.85,63.78,63.8,31132.0,50.0516,50.0594,50.0045,50.0202,31132.0
2017-02-01 11:20:00,63.79,63.79,63.72,63.75,23488.0,50.0124,50.0124,49.9575,49.981,23488.0
2017-02-01 11:25:00,63.74,63.74,63.61,63.61,47165.0,49.9732,49.9732,49.8713,49.8713,47165.0
2017-02-01 11:30:00,63.62,63.66,63.6,63.65,40758.0,49.8791,49.9105,49.8634,49.9026,40758.0
2017-02-01 11:35:00,63.65,63.68,63.61,63.64,31326.0,49.9026,49.9261,49.8713,49.8948,31326.0
2017-02-01 11:40:00,63.63,63.69,63.61,63.65,53091.0,49.8869,49.934,49.8713,49.9026,53091.0
2017-02-01 11:45:00,63.66,63.66,63.58,63.59,61545.0,49.9105,49.9105,49.8477,49.8556,61545.0
2017-02-01 11:50:00,63.59,63.67,63.56,63.65,46667.0,49.8556,49.9183,49.8321,49.9026,46667.0
2017-02-01 11:55:00,63.66,63.68,63.59,63.65,38253.0,49.9105,49.9261,49.8556,49.9026,38253.0
2017-02-01 12:00:00,63.65,63.73,63.62,63.71,32764.0,49.9026,49.9653,49.8791,49.9497,32764.0
2017-02-01 12:05:00,63.7,63.76,63.7,63.71,33063.0,49.9418,49.9889,49.9418,49.9497,33063.0
2017-02-01 12:10:00,63.7,63.77,63.67,63.77,26639.0,49.9418,49.9967,49.9183,49.9967,26639.0
2017-02-01 12:15:00,63.77,63.86,63.75,63.85,61147.0,49.9967,50.0673,49.981,50.0594,61147.0
2017-02-01 12:20:00,63.86,63.91,63.84,63.86,43505.0,50.0673,50.1065,50.0516,50.0673,43505.0
2017-02-01 12:25:00,63.87,63.9,63.84,63.88,28933.0,50.0751,50.0986,50.0516,50.0829,28933.0
2017-02-01 12:30:00,63.88,63.93,63.87,63.9,40573.0,50.0829,50.1221,50.0751,50.0986,40573.0
2017-02-01 12:35:00,63.9,63.94,63.89,63.9,34498.0,50.0986,50.13,50.0908,50.0986,34498.0
2017-02-01 12:40:00,63.9,63.91,63.83,63.87,36914.0,50.0986,50.1065,50.0437,50.0751,36914.0
2017-02-01 12:45:00,63.86,63.91,63.85,63.88,28493.0,50.0673,50.1065,50.0594,50.0829,28493.0
2017-02-01 12:50:00,63.89,63.92,63.89,63.89,30352.0,50.0908,50.1143,50.0908,50.0908,30352.0
2017-02-01 12:55:00,63.89,63.9,63.87,63.88,17902.0,50.0908,50.0986,50.0751,50.0829,17902.0
2017-02-01 13:00:00,63.88,63.91,63.84,63.9,18383.0,50.0829,50.1065,50.0516,50.0986,18383.0
2017-02-01 13:05:00,63.91,63.91,63.82,63.84,21393.0,50.1065,50.1065,50.0359,50.0516,21393.0
2017-02-01 13:10:00,63.83,63.86,63.82,63.83,34920.0,50.0437,50.0673,50.0359,50.0437,34920.0
2017-02-01 13:15:00,63.83,63.9,63.83,63.88,16424.0,50.0437,50.0986,50.0437,50.0829,16424.0
2017-02-01 13:20:00,63.88,63.9,63.86,63.86,21168.0,50.0829,50.0986,50.0673,50.0673,21168.0
2017-02-01 13:25:00,63.86,63.87,63.82,63.82,35120.0,50.0673,50.0751,50.0359,50.0359,35120.0
2017-02-01 13:30:00,63.83,63.85,63.8,63.8,30298.0,50.0437,50.0594,50.0202,50.0202,30298.0
2017-02-01 13:35:00,63.81,63.87,63.8,63.85,41248.0,50.0281,50.0751,50.0202,50.0594,41248.0
2017-02-01 13:40:00,63.85,63.87,63.81,63.84,29790.0,50.0594,50.0751,50.0281,50.0516,29790.0
2017-02-01 13:45:00,63.84,63.91,63.82,63.9,29561.0,50.0516,50.1065,50.0359,50.0986,29561.0
2017-02-01 13:50:00,63.9,63.91,63.87,63.87,40673.0,50.0986,50.1065,50.0751,50.0751,40673.0
2017-02-01 13:55:00,63.87,63.9,63.84,63.9,40513.0,50.0751,50.0986,50.0516,50.0986,40513.0
2017-02-01 14:00:00,63.88,63.96,63.7,63.76,60638.0,50.0829,50.1457,49.9418,49.9889,60638.0
2017-02-01 14:05:00,63.77,63.89,63.74,63.82,30378.0,49.9967,50.0908,49.9732,50.0359,30378.0
2017-02-01 14:10:00,63.83,63.96,63.83,63.94,42780.0,50.0437,50.1457,50.0437,50.13,42780.0
2017-02-01 14:15:00,63.93,63.95,63.87,63.9,51296.0,50.1221,50.1378,50.0751,50.0986,51296.0
2017-02-01 14:20:00,63.9,63.92,63.81,63.82,45780.0,50.0986,50.1143,50.0281,50.0359,45780.0
2017-02-01 14:25:00,63.84,63.84,63.71,63.72,52928.0,50.0516,50.0516,49.9497,49.9575,52928.0
2017-02-01 14:30:00,63.72,63.74,63.59,63.59,67832.0,49.9575,49.9732,49.8556,49.8556,67832.0
2017-02-01 14:35:00,63.59,63.67,63.57,63.67,44889.0,49.8556,49.9183,49.8399,49.9183,44889.0
2017-02-01 14:40:00,63.65,63.66,63.6,63.63,38435.0,49.9026,49.9105,49.8634,49.8869,38435.0
2017-02-01 14:45:00,63.62,63.63,63.51,63.55,32918.0,49.8791,49.8869,49.7928,49.8242,32918.0
2017-02-01 14:50:00,63.56,63.59,63.54,63.58,36445.0,49.8321,49.8556,49.8164,49.8477,36445.0
2017-02-01 14:55:00,63.58,63.64,63.55,63.63,33765.0,49.8477,49.8948,49.8242,49.8869,33765.0
2017-02-01 15:00:00,63.63,63.64,63.58,63.61,36692.0,49.8869,49.8948,49.8477,49.8713,36692.0
2017-02-01 15:05:00,63.61,63.62,63.57,63.6,36154.0,49.8713,49.8791,49.8399,49.8634,36154.0
2017-02-01 15:10:00,63.6,63.63,63.56,63.57,28320.0,49.8634,49.8869,49.8321,49.8399,28320.0
2017-02-01 15:15:00,63.58,63.62,63.57,63.59,34738.0,49.8477,49.8791,49.8399,49.8556,34738.0
2017-02-01 15:20:00,63.59,63.62,63.56,63.56,43892.0,49.8556,49.8791,49.8321,49.8321,43892.0
2017-02-01 15:25:00,63.55,63.56,63.46,63.48,108050.0,49.8242,49.8321,49.7536,49.7693,108050.0
2017-02-01 15:30:00,63.48,63.55,63.46,63.55,68759.0,49.7693,49.8242,49.7536,49.8242,68759.0
2017-02-01 15:35:00,63.54,63.62,63.54,63.6,60123.0,49.8164,49.8791,49.8164,49.8634,60123.0
2017-02-01 15:40:00,63.61,63.64,63.59,63.63,73574.0,49.8713,49.8948,49.8556,49.8869,73574.0
2017-02-01 15:45:00,63.64,63.67,63.59,63.62,102898.0,49.8948,49.9183,49.8556,49.8791,102898.0
2017-02-01 15:50:00,63.62,63.62,63.53,63.57,97571.0,49.8791,49.8791,49.8085,49.8399,97571.0
2017-02-01 15:55:00,63.57,63.69,63.57,63.66,319329.0,49.8399,49.934,49.8399,49.9105,319329.0
2017-02-02 09:30:00,63.91,64.07,63.83,63.99,157838.0,50.1065,50.2319,50.0437,50.1692,157838.0
2017-02-02 09:35:00,63.96,64.01,63.77,63.95,61743.0,50.1457,50.1849,49.9967,50.1378,61743.0
2017-02-02 09:40:00,63.95,63.98,63.82,63.89,45934.0,50.1378,50.1613,50.0359,50.0908,45934.0
2017-02-02 09:45:00,63.87,63.95,63.73,63.83,47214.0,50.0751,50.1378,49.9653,50.0437,47214.0
2017-02-02 09:50:00,63.84,63.84,63.72,63.72,31112.0,50.0516,50.0516,49.9575,49.9575,31112.0
2017-02-02 09:55:00,63.74,63.9,63.7,63.87,55133.0,49.9732,50.0986,49.9418,50.0751,55133.0
2017-02-02 10:00:00,63.86,63.9,63.83,63.85,37567.0,50.0673,50.0986,50.0437,50.0594,37567.0
2017-02-02 10:05:00,63.85,63.96,63.79,63.96,52956.0,50.0594,50.1457,50.0124,50.1457,52956.0
2017-02-02 10:10:00,63.98,63.98,63.88,63.96,50857.0,50.1613,50.1613,50.0829,50.1457,50857.0
2017-02-02 10:15:00,63.96,63.96,63.85,63.9,66883.0,50.1457,50.1457,50.0594,50.0986,66883.0
2017-02-02 10:20:00,63.9,63.91,63.84,63.84,49647.0,50.0986,50.1065,50.0516,50.0516,49647.0
2017-02-02 10:25:00,63.85,63.91,63.84,63.9,38144.0,50.0594,50.1065,50.0516,50.0986,38144.0
2017-02-02 10:30:00,63.9,63.95,63.83,63.89,128446.0,50.0986,50.1378,50.0437,50.0908,128446.0
2017-02-02 10:35:00,63.9,63.95,63.86,63.94,216364.0,50.0986,50.1378,50.0673,50.13,216364.0
2017-02-02 10:40:00,63.95,64.01,63.95,64.01,117015.0,50.1378,50.1849,50.1378,50.1849,117015.0
2017-02-02 10:45:00,64.01,64.11,63.99,64.1,111624.0,50.1849,50.2633,50.1692,50.2554,111624.0
2017-02-02 10:50:00,64.11,64.14,64.08,64.09,53188.0,50.2633,50.2868,50.2397,50.2476,53188.0
2017-02-02 10:55:00,64.1,64.12,64.06,64.1,82751.0,50.2554,50.2711,50.2241,50.2554,82751.0
2017-02-02 11:00:00,64.1,64.17,64.09,64.13,83147.0,50.2554,50.3103,50.2476,50.2789,83147.0
2017-02-02 11:05:00,64.13,64.14,64.06,64.08,54776.0,50.2789,50.2868,50.2241,50.2397,54776.0
2017-02-02 11:10:00,64.09,64.14,64.09,64.11,45868.0,50.2476,50.2868,50.2476,50.2633,45868.0
2017-02-02 11:15:00,64.1,64.11,64.05,64.06,47809.0,50.2554,50.2633,50.2162,50.2241,47809.0
2017-02-02 11:20:00,64.05,64.09,64.02,64.08,41017.0,50.2162,50.2476,50.1927,50.2397,41017.0
2017-02-02 11:25:00,64.07,64.12,64.06,64.07,42432.0,50.2319,50.2711,50.2241,50.2319,42432.0
2017-02-02 11:30:00,64.07,64.08,64.02,64.06,56666.0,50.2319,50.2397,50.1927,50.2241,56666.0
2017-02-02 11:35:00,64.05,64.09,64.04,64.08,41023.0,50.2162,50.2476,50.2084,50.2397,41023.0
2017-02-02 11:40:00,64.07,64.08,64.0,64.02,36546.0,50.2319,50.2397,50.177,50.1927,36546.0
2017-02-02 11:45:00,64.01,64.03,63.92,63.93,64644.0,50.1849,50.2005,50.1143,50.1221,64644.0
2017-02-02 11:50:00,63.92,63.96,63.88,63.96,32714.0,50.1143,50.1457,50.0829,50.1457,32714.0
2017-02-02 11:55:00,63.96,63.97,63.87,63.9,46011.0,50.1457,50.1535,50.0751,50.0986,46011.0
2017-02-02 12:00:00,63.88,63.92,63.86,63.91,41787.0,50.0829,50.1143,50.0673,50.1065,41787.0
2017-02-02 12:05:00,63.92,63.95,63.91,63.93,34746.0,50.1143,50.1378,50.1065,50.1221,34746.0
2017-02-02 12:10:00,63.93,64.0,63.92,63.98,35519.0,50.1221,50.177,50.1143,50.1613,35519.0
2017-02-02 12:15:00,63.98,64.02,63.95,64.01,36722.0,50.1613,50.1927,50.1378,50.1849,36722.0
2017-02-02 12:20:00,64.01,64.04,63.98,63.99,27770.0,50.1849,50.2084,50.1613,50.1692,27770.0
2017-02-02 12:25:00,63.98,64.02,63.97,64.01,36451.0,50.1613,50.1927,50.1535,50.1849,36451.0
2017-02-02 12:30:00,64.0,64.04,63.99,64.02,26998.0,50.177,50.2084,50.1692,50.1927,26998.0
2017-02-02 12:35:00,64.02,64.08,64.01,64.08,27985.0,50.1927,50.2397,50.1849,50.2397,27985.0
2017-02-02 12:40:00,64.08,64.1,64.05,64.07,32580.0,50.2397,50.2554,50.2162,50.2319,32580.0
2017-02-02 12:45:00,64.08,64.12,64.06,64.12,50359.0,50.2397,50.2711,50.2241,50.2711,50359.0
2017-02-02 12:50:00,64.12,64.13,64.06,64.07,26378.0,50.2711,50.2789,50.2241,50.2319,26378.0
2017-02-02 12:55:00,64.06,64.14,64.06,64.13,40573.0,50.2241,50.2868,50.2241,50.2789,40573.0
2017-02-02 13:00:00,64.13,64.14,64.1,64.14,33704.0,50.2789,50.2868,50.2554,50.2868,33704.0
2017-02-02 13:05:00,64.13,64.14,64.09,64.1,42062.0,50.2789,50.2868,50.2476,50.2554,42062.0
2017-02-02 13:10:00,64.1,64.11,64.08,64.09,17847.0,50.2554,50.2633,50.2397,50.2476,17847.0
2017-02-02 13:15:00,64.1,64.1,64.05,64.06,28756.0,50.2554,50.2554,50.2162,50.2241,28756.0
2017-02-02 13:20:00,64.06,64.07,63.98,63.98,39669.0,50.2241,50.2319,50.1613,50.1613,39669.0
2017-02-02 13:25:00,63.98,64.03,63.95,63.97,50562.0,50.1613,50.2005,50.1378,50.1535,50562.0
2017-02-02 13:30:00,63.97,64.04,63.96,64.04,39830.0,50.1535,50.2084,50.1457,50.2084,39830.0
2017-02-02 13:35:00,64.04,64.06,64.0,64.01,30095.0,50.2084,50.2241,50.177,50.1849,30095.0
2017-02-02 13:40:00,64.0,64.04,63.99,64.0,38190.0,50.177,50.2084,50.1692,50.177,38190.0
2017-02-02 13:45:00,64.0,64.01,63.97,64.0,28406.0,50.177,50.1849,50.1535,50.177,28406.0
2017-02-02 13:50:00,64.01,64.07,64.0,64.03,26586.0,50.1849,50.2319,50.177,50.2005,26586.0
2017-02-02 13:55:00,64.03,64.04,64.02,64.02,30260.0,50.2005,50.2084,50.1927,50.1927,30260.0
2017-02-02 14:00:00,64.02,64.04,63.98,63.99,36688.0,50.1927,50.2084,50.1613,50.1692,36688.0
2017-02-02 14:05:00,63.98,63.98,63.96,63.98,19866.0,50.1613,50.1613,50.1457,50.1613,19866.0
2017-02-02 14:10:00,63.98,63.99,63.96,63.96,32948.0,50.1613,50.1692,50.1457,50.1457,32948.0
2017-02-02 14:15:00,63.97,63.97,63.81,63.83,54590.0,50.1535,50.1535,50.0281,50.0437,54590.0
2017-02-02 14:20:00,63.83,63.83,63.7,63.72,74900.0,50.0437,50.0437,49.9418,49.9575,74900.0
2017-02-02 14:25:00,63.72,63.73,63.66,63.71,33978.0,49.9575,49.9653,49.9105,49.9497,33978.0
2017-02-02 14:30:00,63.7,63.82,63.68,63.82,60304.0,49.9418,50.0359,49.9261,50.0359,60304.0
2017-02-02 14:35:00,63.84,63.91,63.83,63.89,43901.0,50.0516,50.1065,50.0437,50.0908,43901.0
2017-02-02 14:40:00,63.88,63.93,63.86,63.91,61276.0,50.0829,50.1221,50.0673,50.1065,61276.0
2017-02-02 14:45:00,63.91,63.91,63.86,63.87,28640.0,50.1065,50.1065,50.0673,50.0751,28640.0
2017-02-02 14:50:00,63.88,63.9,63.84,63.84,41446.0,50.0829,50.0986,50.0516,50.0516,41446.0
2017-02-02 14:55:00,63.84,63.85,63.83,63.83,32165.0,50.0516,50.0594,50.0437,50.0437,32165.0
2017-02-02 15:00:00,63.83,63.83,63.77,63.8,22346.0,50.0437,50.0437,49.9967,50.0202,22346.0
2017-02-02 15:05:00,63.81,63.83,63.76,63.77,39649.0,50.0281,50.0437,49.9889,49.9967,39649.0
2017-02-02 15:10:00,63.76,63.82,63.75,63.76,71704.0,49.9889,50.0359,49.981,49.9889,71704.0
2017-02-02 15:15:00,63.76,63.8,63.72,63.78,58044.0,49.9889,50.0202,49.9575,50.0045,58044.0
2017-02-02 15:20:00,63.78,63.83,63.76,63.79,49695.0,50.0045,50.0437,49.9889,50.0124,49695.0
2017-02-02 15:25:00,63.79,63.83,63.78,63.82,32183.0,50.0124,50.0437,50.0045,50.0359,32183.0
2017-02-02 15:30:00,63.83,63.84,63.78,63.8,51512.0,50.0437,50.0516,50.0045,50.0202,51512.0
2017-02-02 15:35:00,63.8,63.8,63.75,63.8,50021.0,50.0202,50.0202,49.981,50.0202,50021.0
2017-02-02 15:40:00,63.79,63.81,63.75,63.8,112625.0,50.0124,50.0281,49.981,50.0202,112625.0
2017-02-02 15:45:00,63.8,63.81,63.77,63.8,99716.0,50.0202,50.0281,49.9967,50.0202,99716.0
2017-02-02 15:50:00,63.8,63.81,63.73,63.73,94148.0,50.0202,50.0281,49.9653,49.9653,94148.0
2017-02-02 15:55:00,63.73,63.75,63.67,63.69,285238.0,49.9653,49.981,49.9183,49.934,285238.0
2017-02-03 09:30:00,63.86,63.99,63.73,63.76,107544.0,50.0673,50.1692,49.9653,49.9889,107544.0
2017-02-03 09:35:00,63.77,63.82,63.65,63.82,229884.0,49.9967,50.0359,49.9026,50.0359,229884.0
2017-02-03 09:40:00,63.83,63.87,63.76,63.82,41341.0,50.0437,50.0751,49.9889,50.0359,41341.0
2017-02-03 09:45:00,63.84,63.94,63.8,63.89,52688.0,50.0516,50.13,50.0202,50.0908,52688.0
2017-02-03 09:50:00,63.89,63.9,63.81,63.82,67120.0,50.0908,50.0986,50.0281,50.0359,67120.0
2017-02-03 09:55:00,63.83,63.91,63.82,63.88,27742.0,50.0437,50.1065,50.0359,50.0829,27742.0
2017-02-03 10:00:00,63.88,63.91,63.83,63.9,49665.0,50.0829,50.1065,50.0437,50.0986,49665.0
2017-02-03 10:05:00,63.9,64.34,63.89,64.32,199525.0,50.0986,50.4436,50.0908,50.4279,199525.0
2017-02-03 10:10:00,64.32,64.35,64.09,64.2,197211.0,50.4279,50.4514,50.2476,50.3338,197211.0
2017-02-03 10:15:00,64.2,64.22,64.12,64.2,91870.0,50.3338,50.3495,50.2711,50.3338,91870.0
2017-02-03 10:20:00,64.2,64.22,64.08,64.17,77123.0,50.3338,50.3495,50.2397,50.3103,77123.0
2017-02-03 10:25:00,64.17,64.21,63.97,64.01,81283.0,50.3103,50.3417,50.1535,50.1849,81283.0
2017-02-03 10:30:00,64.01,64.13,64.0,64.12,60308.0,50.1849,50.2789,50.177,50.2711,60308.0
2017-02-03 10:35:00,64.11,64.16,64.02,64.03,44978.0,50.2633,50.3025,50.1927,50.2005,44978.0
2017-02-03 10:40:00,64.02,64.08,63.95,64.0,106256.0,50.1927,50.2397,50.1378,50.177,106256.0
2017-02-03 10:45:00,64.0,64.06,63.97,64.05,100066.0,50.177,50.2241,50.1535,50.2162,100066.0
2017-02-03 10:50:00,64.06,64.07,63.96,63.98,53937.0,50.2241,50.2319,50.1457,50.1613,53937.0
2017-02-03 10:55:00,63.98,64.14,63.94,64.13,49572.0,50.1613,50.2868,50.13,50.2789,49572.0
2017-02-03 11:00:00,64.13,64.2,64.12,64.14,69112.0,50.2789,50.3338,50.2711,50.2868,69112.0
2017-02-03 11:05:00,64.14,64.15,64.08,64.12,36541.0,50.2868,50.2946,50.2397,50.2711,36541.0
2017-02-03 11:10:00,64.11,64.16,64.07,64.15,31163.0,50.2633,50.3025,50.2319,50.2946,31163.0
2017-02-03 11:15:00,64.14,64.2,64.11,64.18,37802.0,50.2868,50.3338,50.2633,50.3181,37802.0
2017-02-03 11:20:00,64.17,64.19,64.09,64.14,43499.0,50.3103,50.326,50.2476,50.2868,43499.0
2017-02-03 11:25:00,64.13,64.16,64.09,64.12,57208.0,50.2789,50.3025,50.2476,50.2711,57208.0
2017-02-03 11:30:00,64.12,64.21,64.11,64.2,36676.0,50.2711,50.3417,50.2633,50.3338,36676.0
2017-02-03 11:35:00,64.2,64.21,64.13,64.14,49264.0,50.3338,50.3417,50.2789,50.2868,49264.0
2017-02-03 11:40:00,64.13,64.14,64.08,64.1,29742.0,50.2789,50.2868,50.2397,50.2554,29742.0
2017-02-03 11:45:00,64.1,64.12,64.05,64.12,25272.0,50.2554,50.2711,50.2162,50.2711,25272.0
2017-02-03 11:50:00,64.11,64.15,63.98,63.98,50017.0,50.2633,50.2946,50.1613,50.1613,50017.0
2017-02-03 11:55:00,63.98,64.02,63.91,63.91,35648.0,50.1613,50.1927,50.1065,50.1065,35648.0
2017-02-03 12:00:00,63.91,63.92,63.89,63.9,34545.0,50.1065,50.1143,50.0908,50.0986,34545.0
2017-02-03 12:05:00,63.89,63.92,63.86,63.88,19202.0,50.0908,50.1143,50.0673,50.0829,19202.0
2017-02-03 12:10:00,63.87,63.92,63.86,63.87,20176.0,50.0751,50.1143,50.0673,50.0751,20176.0
2017-02-03 12:15:00,63.87,63.89,63.71,63.71,60673.0,50.0751,50.0908,49.9497,49.9497,60673.0
2017-02-03 12:20:00,63.71,63.79,63.66,63.76,61611.0,49.9497,50.0124,49.9105,49.9889,61611.0
2017-02-03 12:25:00,63.75,63.76,63.72,63.73,19913.0,49.981,49.9889,49.9575,49.9653,19913.0
2017-02-03 12:30:00,63.72,63.76,63.68,63.73,57708.0,49.9575,49.9889,49.9261,49.9653,57708.0
2017-02-03 12:35:00,63.73,63.79,63.72,63.79,20496.0,49.9653,50.0124,49.9575,50.0124,20496.0
2017-02-03 12:40:00,63.79,63.82,63.76,63.82,45221.0,50.0124,50.0359,49.9889,50.0359,45221.0
2017-02-03 12:45:00,63.83,63.84,63.76,63.78,16891.0,50.0437,50.0516,49.9889,50.0045,16891.0
2017-02-03 12:50:00,63.79,63.81,63.76,63.8,19378.0,50.0124,50.0281,49.9889,50.0202,19378.0
2017-02-03 12:55:00,63.79,63.81,63.77,63.79,40357.0,50.0124,50.0281,49.9967,50.0124,40357.0
2017-02-03 13:00:00,63.79,63.81,63.77,63.77,18686.0,50.0124,50.0281,49.9967,49.9967,18686.0
2017-02-03 13:05:00,63.77,63.77,63.71,63.74,26132.0,49.9967,49.9967,49.9497,49.9732,26132.0
2017-02-03 13:10:00,63.74,63.75,63.72,63.72,35101.0,49.9732,49.981,49.9575,49.9575,35101.0
2017-02-03 13:15:00,63.72,63.74,63.66,63.68,28015.0,49.9575,49.9732,49.9105,49.9261,28015.0
2017-02-03 13:20:00,63.67,63.7,63.57,63.58,71605.0,49.9183,49.9418,49.8399,49.8477,71605.0
2017-02-03 13:25:00,63.58,63.68,63.55,63.63,58135.0,49.8477,49.9261,49.8242,49.8869,58135.0
2017-02-03 13:30:00,63.64,63.66,63.6,63.65,63850.0,49.8948,49.9105,49.8634,49.9026,63850.0
2017-02-03 13:35:00,63.65,63.65,63.59,63.61,39938.0,49.9026,49.9026,49.8556,49.8713,39938.0
2017-02-03 13:40:00,63.61,63.63,63.59,63.61,27635.0,49.8713,49.8869,49.8556,49.8713,27635.0
2017-02-03 13:45:00,63.61,63.71,63.61,63.68,25403.0,49.8713,49.9497,49.8713,49.9261,25403.0
2017-02-03 13:50:00,63.69,63.71,63.66,63.67,22634.0,49.934,49.9497,49.9105,49.9183,22634.0
2017-02-03 13:55:00,63.68,63.69,63.64,63.67,19320.0,49.9261,49.934,49.8948,49.9183,19320.0
2017-02-03 14:00:00,63.68,63.69,63.56,63.57,35172.0,49.9261,49.934,49.8321,49.8399,35172.0
2017-02-03 14:05:00,63.56,63.69,63.56,63.67,21280.0,49.8321,49.934,49.8321,49.9183,21280.0
2017-02-03 14:10:00,63.68,63.7,63.67,63.67,22201.0,49.9261,49.9418,49.9183,49.9183,22201.0
2017-02-03 14:15:00,63.68,63.7,63.64,63.65,37636.0,49.9261,49.9418,49.8948,49.9026,37636.0
2017-02-03 14:20:00,63.64,63.68,63.6,63.6,20430.0,49.8948,49.9261,49.8634,49.8634,20430.0
2017-02-03 14:25:00,63.6,63.63,63.55,63.55,31403.0,49.8634,49.8869,49.8242,49.8242,31403.0
2017-02-03 14:30:00,63.55,63.56,63.53,63.55,36511.0,49.8242,49.8321,49.8085,49.8242,36511.0
2017-02-03 14:35:00,63.55,63.56,63.52,63.54,30069.0,49.8242,49.8321,49.8007,49.8164,30069.0
2017-02-03 14:40:00,63.54,63.61,63.54,63.61,22633.0,49.8164,49.8713,49.8164,49.8713,22633.0
2017-02-03 14:45:00,63.61,63.62,63.57,63.6,17308.0,49.8713,49.8791,49.8399,49.8634,17308.0
2017-02-03 14:50:00,63.61,63.62,63.57,63.6,20874.0,49.8713,49.8791,49.8399,49.8634,20874.0
2017-02-03 14:55:00,63.6,63.63,63.58,63.6,32308.0,49.8634,49.8869,49.8477,49.8634,32308.0
2017-02-03 15:00:00,63.59,63.62,63.58,63.6,37097.0,49.8556,49.8791,49.8477,49.8634,37097.0
2017-02-03 15:05:00,63.6,63.67,63.6,63.64,38996.0,49.8634,49.9183,49.8634,49.8948,38996.0
2017-02-03 15:10:00,63.65,63.71,63.65,63.7,52238.0,49.9026,49.9497,49.9026,49.9418,52238.0
2017-02-03 15:15:00,63.7,63.71,63.67,63.68,38721.0,49.9418,49.9497,49.9183,49.9261,38721.0
2017-02-03 15:20:00,63.69,63.73,63.68,63.7,49433.0,49.934,49.9653,49.9261,49.9418,49433.0
2017-02-03 15:25:00,63.7,63.75,63.6,63.68,116263.0,49.9418,49.981,49.8634,49.9261,116263.0
2017-02-03 15:30:00,63.68,63.75,63.67,63.74,49116.0,49.9261,49.981,49.9183,49.9732,49116.0
2017-02-03 15:35:00,63.74,63.75,63.71,63.74,64136.0,49.9732,49.981,49.9497,49.9732,64136.0
2017-02-03 15:40:00,63.75,63.75,63.68,63.71,72215.0,49.981,49.981,49.9261,49.9497,72215.0
2017-02-03 15:45:00,63.71,63.77,63.71,63.74,122175.0,49.9497,49.9967,49.9497,49.9732,122175.0
2017-02-03 15:50:00,63.74,63.8,63.73,63.79,76895.0,49.9732,50.0202,49.9653,50.0124,76895.0
2017-02-03 15:55:00,63.78,63.8,63.72,63.75,155164.0,50.0045,50.0202,49.9575,49.981,155164.0
2017-02-06 09:30:00,63.77,63.88,63.5,63.82,123028.0,49.9967,50.0829,49.785,50.0359,123028.0
2017-02-06 09:35:00,63.83,63.87,63.65,63.87,56116.0,50.0437,50.0751,49.9026,50.0751,56116.0
2017-02-06 09:40:00,63.87,63.94,63.79,63.91,80394.0,50.0751,50.13,50.0124,50.1065,80394.0
2017-02-06 09:45:00,63.92,63.92,63.69,63.73,73787.0,50.1143,50.1143,49.934,49.9653,73787.0
2017-02-06 09:50:00,63.73,63.94,63.73,63.91,37542.0,49.9653,50.13,49.9653,50.1065,37542.0
2017-02-06 09:55:00,63.92,63.95,63.86,63.9,101603.0,50.1143,50.1378,50.0673,50.0986,101603.0
2017-02-06 10:00:00,63.91,63.91,63.75,63.8,38700.0,50.1065,50.1065,49.981,50.0202,38700.0
2017-02-06 10:05:00,63.79,63.88,63.76,63.87,32081.0,50.0124,50.0829,49.9889,50.0751,32081.0
2017-02-06 10:10:00,63.87,63.91,63.81,63.82,27646.0,50.0751,50.1065,50.0281,50.0359,27646.0
2017-02-06 10:15:00,63.82,63.91,63.8,63.85,30719.0,50.0359,50.1065,50.0202,50.0594,30719.0
2017-02-06 10:20:00,63.85,63.95,63.85,63.95,17533.0,50.0594,50.1378,50.0594,50.1378,17533.0
2017-02-06 10:25:00,63.95,63.95,63.89,63.93,44279.0,50.1378,50.1378,50.0908,50.1221,44279.0
2017-02-06 10:30:00,63.92,63.94,63.83,63.85,42014.0,50.1143,50.13,50.0437,50.0594,42014.0
2017-02-06 10:35:00,63.86,63.93,63.85,63.9,29626.0,50.0673,50.1221,50.0594,50.0986,29626.0
2017-02-06 10:40:00,63.89,63.9,63.85,63.88,25669.0,50.0908,50.0986,50.0594,50.0829,25669.0
2017-02-06 10:45:00,63.88,63.89,63.82,63.86,25832.0,50.0829,50.0908,50.0359,50.0673,25832.0
2017-02-06 10:50:00,63.87,63.89,63.77,63.8,33599.0,50.0751,50.0908,49.9967,50.0202,33599.0
2017-02-06 10:55:00,63.79,63.83,63.76,63.82,44070.0,50.0124,50.0437,49.9889,50.0359,44070.0
2017-02-06 11:00:00,63.82,63.87,63.8,63.83,64943.0,50.0359,50.0751,50.0202,50.0437,64943.0
2017-02-06 11:05:00,63.84,63.86,63.82,63.85,50854.0,50.0516,50.0673,50.0359,50.0594,50854.0
2017-02-06 11:10:00,63.84,63.86,63.82,63.83,43195.0,50.0516,50.0673,50.0359,50.0437,43195.0
2017-02-06 11:15:00,63.82,63.91,63.81,63.9,31909.0,50.0359,50.1065,50.0281,50.0986,31909.0
2017-02-06 11:20:00,63.9,63.94,63.89,63.91,28539.0,50.0986,50.13,50.0908,50.1065,28539.0
2017-02-06 11:25:00,63.9,63.93,63.82,63.82,39735.0,50.0986,50.1221,50.0359,50.0359,39735.0
2017-02-06 11:30:00,63.83,63.86,63.79,63.84,24826.0,50.0437,50.0673,50.0124,50.0516,24826.0
2017-02-06 11:35:00,63.85,63.91,63.83,63.9,40202.0,50.0594,50.1065,50.0437,50.0986,40202.0
2017-02-06 11:40:00,63.9,63.92,63.83,63.87,26622.0,50.0986,50.1143,50.0437,50.0751,26622.0
2017-02-06 11:45:00,63.87,63.9,63.86,63.88,12398.0,50.0751,50.0986,50.0673,50.0829,12398.0
2017-02-06 11:50:00,63.88,63.9,63.81,63.83,27653.0,50.0829,50.0986,50.0281,50.0437,27653.0
2017-02-06 11:55:00,63.82,63.86,63.75,63.75,26619.0,50.0359,50.0673,49.981,49.981,26619.0
2017-02-06 12:00:00,63.75,63.77,63.68,63.72,55852.0,49.981,49.9967,49.9261,49.9575,55852.0
2017-02-06 12:05:00,63.71,63.72,63.62,63.64,51598.0,49.9497,49.9575,49.8791,49.8948,51598.0
2017-02-06 12:10:00,63.63,63.73,63.62,63.71,36049.0,49.8869,49.9653,49.8791,49.9497,36049.0
2017-02-06 12:15:00,63.72,63.72,63.68,63.69,24308.0,49.9575,49.9575,49.9261,49.934,24308.0
2017-02-06 12:20:00,63.7,63.78,63.7,63.76,16934.0,49.9418,50.0045,49.9418,49.9889,16934.0
2017-02-06 12:25:00,63.76,63.77,63.69,63.7,30074.0,49.9889,49.9967,49.934,49.9418,30074.0
2017-02-06 12:30:00,63.71,63.71,63.6,63.61,44898.0,49.9497,49.9497,49.8634,49.8713,44898.0
2017-02-06 12:35:00,63.6,63.61,63.58,63.59,23489.0,49.8634,49.8713,49.8477,49.8556,23489.0
2017-02-06 12:40:00,63.59,63.62,63.57,63.57,45574.0,49.8556,49.8791,49.8399,49.8399,45574.0
2017-02-06 12:45:00,63.56,63.63,63.56,63.58,75568.0,49.8321,49.8869,49.8321,49.8477,75568.0
2017-02-06 12:50:00,63.57,63.61,63.57,63.57,30396.0,49.8399,49.8713,49.8399,49.8399,30396.0
2017-02-06 12:55:00,63.58,63.61,63.54,63.55,66192.0,49.8477,49.8713,49.8164,49.8242,66192.0
2017-02-06 13:00:00,63.54,63.55,63.5,63.53,46648.0,49.8164,49.8242,49.785,49.8085,46648.0
2017-02-06 13:05:00,63.52,63.54,63.47,63.47,63484.0,49.8007,49.8164,49.7615,49.7615,63484.0
2017-02-06 13:10:00,63.47,63.5,63.42,63.46,22074.0,49.7615,49.785,49.7223,49.7536,22074.0
2017-02-06 13:15:00,63.45,63.52,63.45,63.5,21406.0,49.7458,49.8007,49.7458,49.785,21406.0
2017-02-06 13:20:00,63.5,63.55,63.48,63.53,15959.0,49.785,49.8242,49.7693,49.8085,15959.0
2017-02-06 13:25:00,63.53,63.53,63.48,63.52,19788.0,49.8085,49.8085,49.7693,49.8007,19788.0
2017-02-06 13:30:00,63.51,63.53,63.47,63.48,69558.0,49.7928,49.8085,49.7615,49.7693,69558.0
2017-02-06 13:35:00,63.47,63.48,63.42,63.43,32792.0,49.7615,49.7693,49.7223,49.7301,32792.0
2017-02-06 13:40:00,63.43,63.5,63.42,63.47,26562.0,49.7301,49.785,49.7223,49.7615,26562.0
2017-02-06 13:45:00,63.47,63.47,63.44,63.45,20009.0,49.7615,49.7615,49.738,49.7458,20009.0
2017-02-06 13:50:00,63.45,63.48,63.42,63.45,44783.0,49.7458,49.7693,49.7223,49.7458,44783.0
2017-02-06 13:55:00,63.46,63.49,63.45,63.46,25284.0,49.7536,49.7772,49.7458,49.7536,25284.0
2017-02-06 14:00:00,63.46,63.49,63.44,63.47,33629.0,49.7536,49.7772,49.738,49.7615,33629.0
2017-02-06 14:05:00,63.47,63.48,63.44,63.48,28294.0,49.7615,49.7693,49.738,49.7693,28294.0
2017-02-06 14:10:00,63.49,63.56,63.48,63.55,50376.0,49.7772,49.8321,49.7693,49.8242,50376.0
2017-02-06 14:15:00,63.55,63.57,63.47,63.49,49876.0,49.8242,49.8399,49.7615,49.7772,49876.0
2017-02-06 14:20:00,63.48,63.48,63.36,63.39,58562.0,49.7693,49.7693,49.6752,49.6988,58562.0
2017-02-06 14:25:00,63.39,63.45,63.37,63.43,71003.0,49.6988,49.7458,49.6831,49.7301,71003.0
2017-02-06 14:30:00,63.42,63.45,63.38,63.4,30438.0,49.7223,49.7458,49.6909,49.7066,30438.0
2017-02-06 14:35:00,63.4,63.45,63.38,63.45,39080.0,49.7066,49.7458,49.6909,49.7458,39080.0
2017-02-06 14:40:00,63.46,63.47,63.39,63.47,99789.0,49.7536,49.7615,49.6988,49.7615,99789.0
2017-02-06 14:45:00,63.47,63.52,63.46,63.48,66188.0,49.7615,49.8007,49.7536,49.7693,66188.0
2017-02-06 14:50:00,63.48,63.55,63.48,63.51,40715.0,49.7693,49.8242,49.7693,49.7928,40715.0
2017-02-06 14:55:00,63.51,63.57,63.5,63.52,80896.0,49.7928,49.8399,49.785,49.8007,80896.0
2017-02-06 15:00:00,63.51,63.55,63.51,63.53,37698.0,49.7928,49.8242,49.7928,49.8085,37698.0
2017-02-06 15:05:00,63.54,63.55,63.48,63.51,54352.0,49.8164,49.8242,49.7693,49.7928,54352.0
2017-02-06 15:10:00,63.52,63.56,63.49,63.5,45609.0,49.8007,49.8321,49.7772,49.785,45609.0
2017-02-06 15:15:00,63.5,63.54,63.47,63.53,37798.0,49.785,49.8164,49.7615,49.8085,37798.0
2017-02-06 15:20:00,63.53,63.54,63.48,63.5,80728.0,49.8085,49.8164,49.7693,49.785,80728.0
2017-02-06 15:25:00,63.5,63.51,63.47,63.48,81755.0,49.785,49.7928,49.7615,49.7693,81755.0
2017-02-06 15:30:00,63.48,63.49,63.48,63.48,81354.0,49.7693,49.7772,49.7693,49.7693,81354.0
2017-02-06 15:35:00,63.49,63.49,63.48,63.49,40102.0,49.7772,49.7772,49.7693,49.7772,40102.0
2017-02-06 15:40:00,63.49,63.49,63.44,63.45,163421.0,49.7772,49.7772,49.738,49.7458,163421.0
2017-02-06 15:45:00,63.45,63.47,63.42,63.44,167850.0,49.7458,49.7615,49.7223,49.738,167850.0
2017-02-06 15:50:00,63.45,63.46,63.43,63.43,127875.0,49.7458,49.7536,49.7301,49.7301,127875.0
2017-02-06 15:55:00,63.44,63.44,63.39,63.43,212380.0,49.738,49.738,49.6988,49.7301,212380.0
2017-02-07 09:30:00,63.85,63.95,63.65,63.78,117526.0,50.0594,50.1378,49.9026,50.0045,117526.0
2017-02-07 09:35:00,63.83,63.98,63.79,63.97,118249.0,50.0437,50.1613,50.0124,50.1535,118249.0
2017-02-07 09:40:00,63.97,63.98,63.9,63.95,82456.0,50.1535,50.1613,50.0986,50.1378,82456.0
2017-02-07 09:45:00,63.95,64.16,63.94,64.14,86648.0,50.1378,50.3025,50.13,50.2868,86648.0
2017-02-07 09:50:00,64.13,64.14,63.99,64.01,61115.0,50.2789,50.2868,50.1692,50.1849,61115.0
2017-02-07 09:55:00,64.0,64.05,63.91,64.05,75497.0,50.177,50.2162,50.1065,50.2162,75497.0
2017-02-07 10:00:00,64.05,64.06,63.96,63.98,78085.0,50.2162,50.2241,50.1457,50.1613,78085.0
2017-02-07 10:05:00,63.99,64.01,63.92,63.97,37529.0,50.1692,50.1849,50.1143,50.1535,37529.0
2017-02-07 10:10:00,63.98,63.98,63.87,63.9,66965.0,50.1613,50.1613,50.0751,50.0986,66965.0
2017-02-07 10:15:00,63.89,63.9,63.7,63.71,51604.0,50.0908,50.0986,49.9418,49.9497,51604.0
2017-02-07 10:20:00,63.71,63.82,63.71,63.81,23494.0,49.9497,50.0359,49.9497,50.0281,23494.0
2017-02-07 10:25:00,63.8,63.86,63.78,63.81,52207.0,50.0202,50.0673,50.0045,50.0281,52207.0
2017-02-07 10:30:00,63.81,63.83,63.77,63.79,24120.0,50.0281,50.0437,49.9967,50.0124,24120.0
2017-02-07 10:35:00,63.79,63.84,63.76,63.83,21062.0,50.0124,50.0516,49.9889,50.0437,21062.0
2017-02-07 10:40:00,63.84,63.88,63.77,63.82,30846.0,50.0516,50.0829,49.9967,50.0359,30846.0
2017-02-07 10:45:00,63.82,63.82,63.78,63.8,22908.0,50.0359,50.0359,50.0045,50.0202,22908.0
2017-02-07 10:50:00,63.8,63.8,63.74,63.79,24715.0,50.0202,50.0202,49.9732,50.0124,24715.0
2017-02-07 10:55:00,63.79,63.79,63.67,63.69,174611.0,50.0124,50.0124,49.9183,49.934,174611.0
2017-02-07 11:00:00,63.69,63.79,63.67,63.79,27449.0,49.934,50.0124,49.9183,50.0124,27449.0
2017-02-07 11:05:00,63.79,63.8,63.72,63.74,39965.0,50.0124,50.0202,49.9575,49.9732,39965.0
2017-02-07 11:10:00,63.74,63.75,63.6,63.6,37001.0,49.9732,49.981,49.8634,49.8634,37001.0
2017-02-07 11:15:00,63.61,63.68,63.58,63.6,51029.0,49.8713,49.9261,49.8477,49.8634,51029.0
2017-02-07 11:20:00,63.6,63.68,63.58,63.59,37375.0,49.8634,49.9261,49.8477,49.8556,37375.0
2017-02-07 11:25:00,63.58,63.6,63.53,63.55,53190.0,49.8477,49.8634,49.8085,49.8242,53190.0
2017-02-07 11:30:00,63.54,63.58,63.53,63.56,43329.0,49.8164,49.8477,49.8085,49.8321,43329.0
2017-02-07 11:35:00,63.57,63.69,63.56,63.69,24840.0,49.8399,49.934,49.8321,49.934,24840.0
2017-02-07 11:40:00,63.68,63.68,63.59,63.61,38206.0,49.9261,49.9261,49.8556,49.8713,38206.0
2017-02-07 11:45:00,63.62,63.72,63.61,63.68,32707.0,49.8791,49.9575,49.8713,49.9261,32707.0
2017-02-07 11:50:00,63.68,63.69,63.63,63.63,20048.0,49.9261,49.934,49.8869,49.8869,20048.0
2017-02-07 11:55:00,63.63,63.72,63.62,63.67,27155.0,49.8869,49.9575,49.8791,49.9183,27155.0
2017-02-07 12:00:00,63.68,63.72,63.67,63.7,14559.0,49.9261,49.9575,49.9183,49.9418,14559.0
2017-02-07 12:05:00,63.71,63.71,63.63,63.66,20514.0,49.9497,49.9497,49.8869,49.9105,20514.0
2017-02-07 12:10:00,63.66,63.7,63.65,63.69,17425.0,49.9105,49.9418,49.9026,49.934,17425.0
2017-02-07 12:15:00,63.68,63.68,63.6,63.61,25367.0,49.9261,49.9261,49.8634,49.8713,25367.0
2017-02-07 12:20:00,63.6,63.62,63.57,63.61,34739.0,49.8634,49.8791,49.8399,49.8713,34739.0
2017-02-07 12:25:00,63.61,63.65,63.58,63.61,19801.0,49.8713,49.9026,49.8477,49.8713,19801.0
2017-02-07 12:30:00,63.61,63.67,63.6,63.67,25038.0,49.8713,49.9183,49.8634,49.9183,25038.0
2017-02-07 12:35:00,63.66,63.67,63.62,63.66,26341.0,49.9105,49.9183,49.8791,49.9105,26341.0
2017-02-07 12:40:00,63.66,63.66,63.61,63.63,25747.0,49.9105,49.9105,49.8713,49.8869,25747.0
2017-02-07 12:45:00,63.62,63.63,63.5,63.51,70887.0,49.8791,49.8869,49.785,49.7928,70887.0
2017-02-07 12:50:00,63.51,63.51,63.46,63.48,35936.0,49.7928,49.7928,49.7536,49.7693,35936.0
2017-02-07 12:55:00,63.49,63.51,63.46,63.47,26251.0,49.7772,49.7928,49.7536,49.7615,26251.0
2017-02-07 13:00:00,63.47,63.49,63.45,63.47,33916.0,49.7615,49.7772,49.7458,49.7615,33916.0
2017-02-07 13:05:00,63.47,63.52,63.45,63.5,60449.0,49.7615,49.8007,49.7458,49.785,60449.0
2017-02-07 13:10:00,63.5,63.53,63.47,63.53,54768.0,49.785,49.8085,49.7615,49.8085,54768.0
2017-02-07 13:15:00,63.54,63.56,63.49,63.54,56634.0,49.8164,49.8321,49.7772,49.8164,56634.0
2017-02-07 13:20:00,63.54,63.55,63.49,63.54,43197.0,49.8164,49.8242,49.7772,49.8164,43197.0
2017-02-07 13:25:00,63.54,63.56,63.51,63.56,30932.0,49.8164,49.8321,49.7928,49.8321,30932.0
2017-02-07 13:30:00,63.55,63.61,63.54,63.58,19716.0,49.8242,49.8713,49.8164,49.8477,19716.0
2017-02-07 13:35:00,63.59,63.61,63.57,63.58,19319.0,49.8556,49.8713,49.8399,49.8477,19319.0
2017-02-07 13:40:00,63.58,63.58,63.55,63.57,9749.0,49.8477,49.8477,49.8242,49.8399,9749.0
2017-02-07 13:45:00,63.58,63.6,63.56,63.59,18346.0,49.8477,49.8634,49.8321,49.8556,18346.0
2017-02-07 13:50:00,63.59,63.62,63.58,63.59,21584.0,49.8556,49.8791,49.8477,49.8556,21584.0
2017-02-07 13:55:00,63.59,63.6,63.55,63.55,18224.0,49.8556,49.8634,49.8242,49.8242,18224.0
2017-02-07 14:00:00,63.55,63.57,63.53,63.55,18231.0,49.8242,49.8399,49.8085,49.8242,18231.0
2017-02-07 14:05:00,63.56,63.57,63.51,63.52,16084.0,49.8321,49.8399,49.7928,49.8007,16084.0
2017-02-07 14:10:00,63.51,63.53,63.48,63.49,14689.0,49.7928,49.8085,49.7693,49.7772,14689.0
2017-02-07 14:15:00,63.49,63.53,63.49,63.5,12895.0,49.7772,49.8085,49.7772,49.785,12895.0
2017-02-07 14:20:00,63.5,63.57,63.49,63.55,31787.0,49.785,49.8399,49.7772,49.8242,31787.0
2017-02-07 14:25:00,63.54,63.59,63.53,63.58,16947.0,49.8164,49.8556,49.8085,49.8477,16947.0
2017-02-07 14:30:00,63.58,63.6,63.55,63.58,20154.0,49.8477,49.8634,49.8242,49.8477,20154.0
2017-02-07 14:35:00,63.58,63.6,63.56,63.56,19545.0,49.8477,49.8634,49.8321,49.8321,19545.0
2017-02-07 14:40:00,63.55,63.55,63.49,63.5,21019.0,49.8242,49.8242,49.7772,49.785,21019.0
2017-02-07 14:45:00,63.49,63.53,63.47,63.51,26730.0,49.7772,49.8085,49.7615,49.7928,26730.0
2017-02-07 14:50:00,63.51,63.53,63.5,63.52,18971.0,49.7928,49.8085,49.785,49.8007,18971.0
2017-02-07 14:55:00,63.52,63.53,63.5,63.52,15576.0,49.8007,49.8085,49.785,49.8007,15576.0
2017-02-07 15:00:00,63.51,63.58,63.51,63.55,29862.0,49.7928,49.8477,49.7928,49.8242,29862.0
2017-02-07 15:05:00,63.54,63.57,63.51,63.55,48222.0,49.8164,49.8399,49.7928,49.8242,48222.0
2017-02-07 15:10:00,63.56,63.58,63.55,63.58,27829.0,49.8321,49.8477,49.8242,49.8477,27829.0
2017-02-07 15:15:00,63.57,63.59,63.54,63.54,73314.0,49.8399,49.8556,49.8164,49.8164,73314.0
2017-02-07 15:20:00,63.54,63.56,63.47,63.48,23734.0,49.8164,49.8321,49.7615,49.7693,23734.0
2017-02-07 15:25:00,63.48,63.54,63.47,63.53,27102.0,49.7693,49.8164,49.7615,49.8085,27102.0
2017-02-07 15:30:00,63.53,63.56,63.48,63.5,68554.0,49.8085,49.8321,49.7693,49.785,68554.0
2017-02-07 15:35:00,63.5,63.51,63.46,63.47,85275.0,49.785,49.7928,49.7536,49.7615,85275.0
2017-02-07 15:40:00,63.48,63.49,63.46,63.48,107033.0,49.7693,49.7772,49.7536,49.7693,107033.0
2017-02-07 15:45:00,63.48,63.55,63.46,63.48,121897.0,49.7693,49.8242,49.7536,49.7693,121897.0
2017-02-07 15:50:00,63.47,63.55,63.45,63.55,120438.0,49.7615,49.8242,49.7458,49.8242,120438.0
2017-02-07 15:55:00,63.55,63.59,63.54,63.55,182179.0,49.8242,49.8556,49.8164,49.8242,182179.0
2017-02-08 09:30:00,63.51,63.59,63.38,63.53,123193.0,49.7928,49.8556,49.6909,49.8085,123193.0
2017-02-08 09:35:00,63.55,63.78,63.54,63.74,45467.0,49.8242,50.0045,49.8164,49.9732,45467.0
2017-02-08 09:40:00,63.73,63.87,63.72,63.83,39264.0,49.9653,50.0751,49.9575,50.0437,39264.0
2017-02-08 09:45:00,63.81,63.83,63.67,63.68,19868.0,50.0281,50.0437,49.9183,49.9261,19868.0
2017-02-08 09:50:00,63.68,63.73,63.58,63.6,87058.0,49.9261,49.9653,49.8477,49.8634,87058.0
2017-02-08 09:55:00,63.6,63.72,63.58,63.72,64847.0,49.8634,49.9575,49.8477,49.9575,64847.0
2017-02-08 10:00:00,63.72,63.73,63.67,63.67,24365.0,49.9575,49.9653,49.9183,49.9183,24365.0
2017-02-08 10:05:00,63.68,63.68,63.59,63.61,22207.0,49.9261,49.9261,49.8556,49.8713,22207.0
2017-02-08 10:10:00,63.6,63.7,63.59,63.7,33912.0,49.8634,49.9418,49.8556,49.9418,33912.0
2017-02-08 10:15:00,63.7,63.74,63.63,63.66,34048.0,49.9418,49.9732,49.8869,49.9105,34048.0
2017-02-08 10:20:00,63.67,63.68,63.62,63.64,15745.0,49.9183,49.9261,49.8791,49.8948,15745.0
2017-02-08 10:25:00,63.64,63.64,63.55,63.59,24641.0,49.8948,49.8948,49.8242,49.8556,24641.0
2017-02-08 10:30:00,63.6,63.71,63.57,63.57,53010.0,49.8634,49.9497,49.8399,49.8399,53010.0
2017-02-08 10:35:00,63.57,63.62,63.55,63.61,30365.0,49.8399,49.8791,49.8242,49.8713,30365.0
2017-02-08 10:40:00,63.61,63.71,63.57,63.64,30128.0,49.8713,49.9497,49.8399,49.8948,30128.0
2017-02-08 10:45:00,63.64,63.69,63.63,63.63,30078.0,49.8948,49.934,49.8869,49.8869,30078.0
2017-02-08 10:50:00,63.65,63.67,63.59,63.61,47256.0,49.9026,49.9183,49.8556,49.8713,47256.0
2017-02-08 10:55:00,63.61,63.63,63.57,63.62,49687.0,49.8713,49.8869,49.8399,49.8791,49687.0
2017-02-08 11:00:00,63.62,63.79,63.62,63.79,40359.0,49.8791,50.0124,49.8791,50.0124,40359.0
2017-02-08 11:05:00,63.79,63.81,63.72,63.76,43200.0,50.0124,50.0281,49.9575,49.9889,43200.0
2017-02-08 11:10:00,63.76,63.84,63.75,63.84,31435.0,49.9889,50.0516,49.981,50.0516,31435.0
2017-02-08 11:15:00,63.84,63.84,63.78,63.82,27545.0,50.0516,50.0516,50.0045,50.0359,27545.0
2017-02-08 11:20:00,63.82,63.92,63.8,63.86,47197.0,50.0359,50.1143,50.0202,50.0673,47197.0
2017-02-08 11:25:00,63.86,63.93,63.85,63.93,37284.0,50.0673,50.1221,50.0594,50.1221,37284.0
2017-02-08 11:30:00,63.93,63.93,63.83,63.89,31433.0,50.1221,50.1221,50.0437,50.0908,31433.0
2017-02-08 11:35:00,63.91,63.92,63.88,63.91,29409.0,50.1065,50.1143,50.0829,50.1065,29409.0
2017-02-08 11:40:00,63.91,64.0,63.91,63.96,45046.0,50.1065,50.177,50.1065,50.1457,45046.0
2017-02-08 11:45:00,63.95,63.98,63.9,63.95,34752.0,50.1378,50.1613,50.0986,50.1378,34752.0
2017-02-08 11:50:00,63.95,64.02,63.95,63.99,33698.0,50.1378,50.1927,50.1378,50.1692,33698.0
2017-02-08 11:55:00,63.99,64.06,63.94,64.04,73430.0,50.1692,50.2241,50.13,50.2084,73430.0
2017-02-08 12:00:00,64.04,64.14,64.04,64.12,63398.0,50.2084,50.2868,50.2084,50.2711,63398.0
2017-02-08 12:05:00,64.11,64.13,64.06,64.1,48092.0,50.2633,50.2789,50.2241,50.2554,48092.0
2017-02-08 12:10:00,64.09,64.12,64.04,64.08,38543.0,50.2476,50.2711,50.2084,50.2397,38543.0
2017-02-08 12:15:00,64.08,64.13,64.07,64.13,28459.0,50.2397,50.2789,50.2319,50.2789,28459.0
2017-02-08 12:20:00,64.13,64.13,64.06,64.07,30484.0,50.2789,50.2789,50.2241,50.2319,30484.0
2017-02-08 12:25:00,64.08,64.11,64.05,64.07,32031.0,50.2397,50.2633,50.2162,50.2319,32031.0
2017-02-08 12:30:00,64.07,64.08,64.04,64.05,24494.0,50.2319,50.2397,50.2084,50.2162,24494.0
2017-02-08 12:35:00,64.05,64.06,63.98,64.03,34729.0,50.2162,50.2241,50.1613,50.2005,34729.0
2017-02-08 12:40:00,64.02,64.09,64.02,64.09,15463.0,50.1927,50.2476,50.1927,50.2476,15463.0
2017-02-08 12:45:00,64.09,64.13,64.06,64.08,28916.0,50.2476,50.2789,50.2241,50.2397,28916.0
2017-02-08 12:50:00,64.08,64.11,64.04,64.05,25335.0,50.2397,50.2633,50.2084,50.2162,25335.0
2017-02-08 12:55:00,64.05,64.13,64.05,64.13,27998.0,50.2162,50.2789,50.2162,50.2789,27998.0
2017-02-08 13:00:00,64.13,64.22,64.12,64.21,47874.0,50.2789,50.3495,50.2711,50.3417,47874.0
2017-02-08 13:05:00,64.22,64.24,64.15,64.16,27155.0,50.3495,50.3652,50.2946,50.3025,27155.0
2017-02-08 13:10:00,64.16,64.2,64.15,64.15,21180.0,50.3025,50.3338,50.2946,50.2946,21180.0
2017-02-08 13:15:00,64.16,64.2,64.15,64.19,28753.0,50.3025,50.3338,50.2946,50.326,28753.0
2017-02-08 13:20:00,64.18,64.22,64.17,64.21,27471.0,50.3181,50.3495,50.3103,50.3417,27471.0
2017-02-08 13:25:00,64.21,64.27,64.18,64.25,31145.0,50.3417,50.3887,50.3181,50.373,31145.0
2017-02-08 13:30:00,64.24,64.25,64.18,64.19,24138.0,50.3652,50.373,50.3181,50.326,24138.0
2017-02-08 13:35:00,64.19,64.25,64.19,64.25,18279.0,50.326,50.373,50.326,50.373,18279.0
2017-02-08 13:40:00,64.24,64.29,64.22,64.29,31653.0,50.3652,50.4044,50.3495,50.4044,31653.0
2017-02-08 13:45:00,64.3,64.35,64.26,64.34,43507.0,50.4122,50.4514,50.3809,50.4436,43507.0
2017-02-08 13:50:00,64.34,64.4,64.32,64.36,71090.0,50.4436,50.4906,50.4279,50.4593,71090.0
2017-02-08 13:55:00,64.35,64.43,64.35,64.4,41073.0,50.4514,50.5141,50.4514,50.4906,41073.0
2017-02-08 14:00:00,64.4,64.4,64.33,64.37,38898.0,50.4906,50.4906,50.4357,50.4671,38898.0
2017-02-08 14:05:00,64.37,64.37,64.27,64.34,40056.0,50.4671,50.4671,50.3887,50.4436,40056.0
2017-02-08 14:10:00,64.33,64.35,64.27,64.33,29324.0,50.4357,50.4514,50.3887,50.4357,29324.0
2017-02-08 14:15:00,64.33,64.37,64.31,64.36,37163.0,50.4357,50.4671,50.4201,50.4593,37163.0
2017-02-08 14:20:00,64.35,64.44,64.34,64.44,37499.0,50.4514,50.522,50.4436,50.522,37499.0
2017-02-08 14:25:00,64.44,64.45,64.38,64.38,28255.0,50.522,50.5298,50.4749,50.4749,28255.0
2017-02-08 14:30:00,64.38,64.43,64.38,64.42,39104.0,50.4749,50.5141,50.4749,50.5063,39104.0
2017-02-08 14:35:00,64.42,64.49,64.41,64.48,49735.0,50.5063,50.5612,50.4985,50.5533,49735.0
2017-02-08 14:40:00,64.48,64.53,64.46,64.51,65864.0,50.5533,50.5925,50.5377,50.5769,65864.0
2017-02-08 14:45:00,64.53,64.64,64.52,64.62,72048.0,50.5925,50.6788,50.5847,50.6631,72048.0
2017-02-08 14:50:00,64.62,64.67,64.54,64.66,143506.0,50.6631,50.7023,50.6004,50.6945,143506.0
2017-02-08 14:55:00,64.67,64.67,64.57,64.65,54496.0,50.7023,50.7023,50.6239,50.6866,54496.0
2017-02-08 15:00:00,64.64,64.73,64.61,64.73,75635.0,50.6788,50.7493,50.6553,50.7493,75635.0
2017-02-08 15:05:00,64.73,64.75,64.69,64.7,82297.0,50.7493,50.765,50.718,50.7258,82297.0
2017-02-08 15:10:00,64.7,64.79,64.7,64.78,69295.0,50.7258,50.7964,50.7258,50.7885,69295.0
2017-02-08 15:15:00,64.77,64.8,64.74,64.77,68174.0,50.7807,50.8042,50.7572,50.7807,68174.0
2017-02-08 15:20:00,64.78,64.78,64.75,64.76,42340.0,50.7885,50.7885,50.765,50.7729,42340.0
2017-02-08 15:25:00,64.76,64.82,64.75,64.79,84283.0,50.7729,50.8199,50.765,50.7964,84283.0
2017-02-08 15:30:00,64.79,64.91,64.76,64.83,137512.0,50.7964,50.8905,50.7729,50.8278,137512.0
2017-02-08 15:35:00,64.83,64.86,64.77,64.77,110606.0,50.8278,50.8513,50.7807,50.7807,110606.0
2017-02-08 15:40:00,64.77,64.83,64.77,64.8,86504.0,50.7807,50.8278,50.7807,50.8042,86504.0
2017-02-08 15:45:00,64.8,64.84,64.77,64.84,133994.0,50.8042,50.8356,50.7807,50.8356,133994.0
2017-02-08 15:50:00,64.83,64.84,64.73,64.78,125810.0,50.8278,50.8356,50.7493,50.7885,125810.0
2017-02-08 15:55:00,64.78,64.79,64.74,64.77,172494.0,50.7885,50.7964,50.7572,50.7807,172494.0
2017-02-09 09:30:00,64.75,64.83,64.61,64.83,116204.0,50.765,50.8278,50.6553,50.8278,116204.0
2017-02-09 09:35:00,64.86,65.08,64.86,65.02,121224.0,50.8513,51.0238,50.8513,50.9767,121224.0
2017-02-09 09:40:00,65.03,65.18,65.0,65.14,58421.0,50.9846,51.1022,50.961,51.0708,58421.0
2017-02-09 09:45:00,65.16,65.19,64.9,64.9,69994.0,51.0865,51.11,50.8826,50.8826,69994.0
2017-02-09 09:50:00,64.89,65.0,64.88,64.96,50797.0,50.8748,50.961,50.867,50.9297,50797.0
2017-02-09 09:55:00,64.96,65.01,64.91,65.01,57790.0,50.9297,50.9689,50.8905,50.9689,57790.0
2017-02-09 10:00:00,65.0,65.25,64.98,65.25,78290.0,50.961,51.157,50.9454,51.157,78290.0
2017-02-09 10:05:00,65.23,65.25,65.1,65.14,52143.0,51.1414,51.157,51.0394,51.0708,52143.0
2017-02-09 10:10:00,65.14,65.15,65.0,65.08,63301.0,51.0708,51.0786,50.961,51.0238,63301.0
2017-02-09 10:15:00,65.08,65.24,65.08,65.21,49195.0,51.0238,51.1492,51.0238,51.1257,49195.0
2017-02-09 10:20:00,65.2,65.31,65.18,65.31,60518.0,51.1178,51.2041,51.1022,51.2041,60518.0
2017-02-09 10:25:00,65.3,65.32,65.24,65.31,40242.0,51.1962,51.2119,51.1492,51.2041,40242.0
2017-02-09 10:30:00,65.32,65.34,65.2,65.21,48137.0,51.2119,51.2276,51.1178,51.1257,48137.0
2017-02-09 10:35:00,65.19,65.25,65.18,65.24,30055.0,51.11,51.157,51.1022,51.1492,30055.0
2017-02-09 10:40:00,65.24,65.39,65.24,65.39,57592.0,51.1492,51.2668,51.1492,51.2668,57592.0
2017-02-09 10:45:00,65.39,65.4,65.29,65.33,70677.0,51.2668,51.2746,51.1884,51.2198,70677.0
2017-02-09 10:50:00,65.32,65.41,65.31,65.41,41919.0,51.2119,51.2825,51.2041,51.2825,41919.0
2017-02-09 10:55:00,65.41,65.54,65.39,65.5,72619.0,51.2825,51.3844,51.2668,51.353,72619.0
2017-02-09 11:00:00,65.49,65.59,65.47,65.59,40194.0,51.3452,51.4236,51.3295,51.4236,40194.0
2017-02-09 11:05:00,65.59,65.69,65.57,65.66,78863.0,51.4236,51.502,51.4079,51.4785,78863.0
2017-02-09 11:10:00,65.66,65.68,65.61,65.65,48796.0,51.4785,51.4942,51.4393,51.4706,48796.0
2017-02-09 11:15:00,65.65,65.76,65.65,65.76,69511.0,51.4706,51.5569,51.4706,51.5569,69511.0
2017-02-09 11:20:00,65.76,65.88,65.75,65.87,70747.0,51.5569,51.651,51.549,51.6431,70747.0
2017-02-09 11:25:00,65.86,65.93,65.81,65.81,82182.0,51.6353,51.6902,51.5961,51.5961,82182.0
2017-02-09 11:30:00,65.81,66.0,65.81,65.97,105205.0,51.5961,51.745,51.5961,51.7215,105205.0
2017-02-09 11:35:00,65.96,65.96,65.88,65.89,62097.0,51.7137,51.7137,51.651,51.6588,62097.0
2017-02-09 11:40:00,65.88,66.05,65.87,66.01,87681.0,51.651,51.7842,51.6431,51.7529,87681.0
2017-02-09 11:45:00,66.02,66.04,65.91,65.91,75334.0,51.7607,51.7764,51.6745,51.6745,75334.0
2017-02-09 11:50:00,65.91,65.94,65.82,65.87,68097.0,51.6745,51.698,51.6039,51.6431,68097.0
2017-02-09 11:55:00,65.86,65.88,65.75,65.76,75857.0,51.6353,51.651,51.549,51.5569,75857.0
2017-02-09 12:00:00,65.76,65.84,65.71,65.79,87339.0,51.5569,51.6196,51.5177,51.5804,87339.0
2017-02-09 12:05:00,65.81,65.83,65.74,65.8,41429.0,51.5961,51.6118,51.5412,51.5882,41429.0
2017-02-09 12:10:00,65.81,65.85,65.78,65.83,85016.0,51.5961,51.6274,51.5726,51.6118,85016.0
2017-02-09 12:15:00,65.81,65.82,65.78,65.81,63155.0,51.5961,51.6039,51.5726,51.5961,63155.0
2017-02-09 12:20:00,65.81,66.03,65.81,65.98,82721.0,51.5961,51.7686,51.5961,51.7294,82721.0
2017-02-09 12:25:00,65.98,65.99,65.85,65.85,63056.0,51.7294,51.7372,51.6274,51.6274,63056.0
2017-02-09 12:30:00,65.86,65.94,65.83,65.83,49861.0,51.6353,51.698,51.6118,51.6118,49861.0
2017-02-09 12:35:00,65.83,65.85,65.75,65.8,72934.0,51.6118,51.6274,51.549,51.5882,72934.0
2017-02-09 12:40:00,65.79,65.83,65.72,65.82,98439.0,51.5804,51.6118,51.5255,51.6039,98439.0
2017-02-09 12:45:00,65.82,65.85,65.74,65.74,48827.0,51.6039,51.6274,51.5412,51.5412,48827.0
2017-02-09 12:50:00,65.75,65.8,65.74,65.77,52323.0,51.549,51.5882,51.5412,51.5647,52323.0
2017-02-09 12:55:00,65.76,65.86,65.74,65.86,48485.0,51.5569,51.6353,51.5412,51.6353,48485.0
2017-02-09 13:00:00,65.84,65.87,65.79,65.87,44007.0,51.6196,51.6431,51.5804,51.6431,44007.0
2017-02-09 13:05:00,65.87,66.0,65.86,65.98,72846.0,51.6431,51.745,51.6353,51.7294,72846.0
2017-02-09 13:10:00,65.98,66.04,65.97,66.01,79992.0,51.7294,51.7764,51.7215,51.7529,79992.0
2017-02-09 13:15:00,66.01,66.04,65.99,66.03,53890.0,51.7529,51.7764,51.7372,51.7686,53890.0
2017-02-09 13:20:00,66.02,66.04,66.0,66.02,46379.0,51.7607,51.7764,51.745,51.7607,46379.0
2017-02-09 13:25:00,66.02,66.07,66.0,66.04,75795.0,51.7607,51.7999,51.745,51.7764,75795.0
2017-02-09 13:30:00,66.04,66.12,66.01,66.11,54490.0,51.7764,51.8391,51.7529,51.8313,54490.0
2017-02-09 13:35:00,66.11,66.13,66.09,66.11,65282.0,51.8313,51.847,51.8156,51.8313,65282.0
2017-02-09 13:40:00,66.12,66.2,66.11,66.19,66230.0,51.8391,51.9019,51.8313,51.894,66230.0
2017-02-09 13:45:00,66.19,66.28,66.16,66.2,83714.0,51.894,51.9646,51.8705,51.9019,83714.0
2017-02-09 13:50:00,66.2,66.24,66.15,66.19,39006.0,51.9019,51.9332,51.8627,51.894,39006.0
2017-02-09 13:55:00,66.19,66.29,66.19,66.26,58822.0,51.894,51.9724,51.894,51.9489,58822.0
2017-02-09 14:00:00,66.26,66.26,66.14,66.18,54034.0,51.9489,51.9489,51.8548,51.8862,54034.0
2017-02-09 14:05:00,66.17,66.3,66.17,66.26,64727.0,51.8783,51.9803,51.8783,51.9489,64727.0
2017-02-09 14:10:00,66.26,66.34,66.19,66.29,74935.0,51.9489,52.0116,51.894,51.9724,74935.0
2017-02-09 14:15:00,66.3,66.3,66.12,66.21,61816.0,51.9803,51.9803,51.8391,51.9097,61816.0
2017-02-09 14:20:00,66.21,66.28,66.2,66.27,65680.0,51.9097,51.9646,51.9019,51.9567,65680.0
2017-02-09 14:25:00,66.27,66.34,66.17,66.18,71807.0,51.9567,52.0116,51.8783,51.8862,71807.0
2017-02-09 14:30:00,66.17,66.33,66.16,66.33,123242.0,51.8783,52.0038,51.8705,52.0038,123242.0
2017-02-09 14:35:00,66.33,66.41,66.3,66.39,110443.0,52.0038,52.0665,51.9803,52.0508,110443.0
2017-02-09 14:40:00,66.38,66.41,66.32,66.36,74735.0,52.043,52.0665,51.9959,52.0273,74735.0
2017-02-09 14:45:00,66.35,66.44,66.35,66.43,85666.0,52.0195,52.09,52.0195,52.0822,85666.0
2017-02-09 14:50:00,66.43,66.46,66.38,66.45,100309.0,52.0822,52.1057,52.043,52.0979,100309.0
2017-02-09 14:55:00,66.45,66.54,66.43,66.46,113833.0,52.0979,52.1684,52.0822,52.1057,113833.0
2017-02-09 15:00:00,66.47,66.51,66.43,66.51,65900.0,52.1135,52.1449,52.0822,52.1449,65900.0
2017-02-09 15:05:00,66.51,66.51,66.42,66.47,70027.0,52.1449,52.1449,52.0743,52.1135,70027.0
2017-02-09 15:10:00,66.46,66.5,66.38,66.48,92330.0,52.1057,52.1371,52.043,52.1214,92330.0
2017-02-09 15:15:00,66.48,66.49,66.43,66.48,145437.0,52.1214,52.1292,52.0822,52.1214,145437.0
2017-02-09 15:20:00,66.48,66.5,66.43,66.47,136328.0,52.1214,52.1371,52.0822,52.1135,136328.0
2017-02-09 15:25:00,66.46,66.48,66.41,66.45,82810.0,52.1057,52.1214,52.0665,52.0979,82810.0
2017-02-09 15:30:00,66.44,66.45,66.33,66.36,147178.0,52.09,52.0979,52.0038,52.0273,147178.0
2017-02-09 15:35:00,66.35,66.4,66.32,66.36,148561.0,52.0195,52.0587,51.9959,52.0273,148561.0
2017-02-09 15:40:00,66.36,66.37,66.32,66.37,170487.0,52.0273,52.0351,51.9959,52.0351,170487.0
2017-02-09 15:45:00,66.37,66.42,66.36,66.41,190220.0,52.0351,52.0743,52.0273,52.0665,190220.0
2017-02-09 15:50:00,66.41,66.42,66.32,66.36,238605.0,52.0665,52.0743,51.9959,52.0273,238605.0
2017-02-09 15:55:00,66.36,66.49,66.35,66.41,572579.0,52.0273,52.1292,52.0195,52.0665,572579.0
2017-02-10 09:30:00,66.52,66.69,66.28,66.67,172253.0,52.1527,52.286,51.9646,52.2703,172253.0
2017-02-10 09:35:00,66.67,66.67,66.37,66.62,183556.0,52.2703,52.2703,52.0351,52.2311,183556.0
2017-02-10 09:40:00,66.62,66.96,66.62,66.92,208336.0,52.2311,52.4977,52.2311,52.4663,208336.0
2017-02-10 09:45:00,66.9,66.91,66.51,66.52,83707.0,52.4507,52.4585,52.1449,52.1527,83707.0
2017-02-10 09:50:00,66.5,66.67,66.45,66.48,60221.0,52.1371,52.2703,52.0979,52.1214,60221.0
2017-02-10 09:55:00,66.48,66.54,66.36,66.48,64168.0,52.1214,52.1684,52.0273,52.1214,64168.0
2017-02-10 10:00:00,66.43,66.47,66.32,66.47,64652.0,52.0822,52.1135,51.9959,52.1135,64652.0
2017-02-10 10:05:00,66.45,66.46,66.35,66.43,41796.0,52.0979,52.1057,52.0195,52.0822,41796.0
2017-02-10 10:10:00,66.42,66.52,66.27,66.27,107423.0,52.0743,52.1527,51.9567,51.9567,107423.0
2017-02-10 10:15:00,66.27,66.31,66.08,66.11,109454.0,51.9567,51.9881,51.8078,51.8313,109454.0
2017-02-10 10:20:00,66.13,66.24,66.01,66.03,116333.0,51.847,51.9332,51.7529,51.7686,116333.0
2017-02-10 10:25:00,66.06,66.06,66.0,66.01,41117.0,51.7921,51.7921,51.745,51.7529,41117.0
2017-02-10 10:30:00,66.03,66.04,65.81,65.82,129676.0,51.7686,51.7764,51.5961,51.6039,129676.0
2017-02-10 10:35:00,65.81,65.89,65.78,65.86,67351.0,51.5961,51.6588,51.5726,51.6353,67351.0
2017-02-10 10:40:00,65.87,65.88,65.56,65.59,96054.0,51.6431,51.651,51.4001,51.4236,96054.0
2017-02-10 10:45:00,65.59,65.65,65.51,65.53,55467.0,51.4236,51.4706,51.3609,51.3766,55467.0
2017-02-10 10:50:00,65.54,65.58,65.43,65.48,84835.0,51.3844,51.4158,51.2982,51.3374,84835.0
2017-02-10 10:55:00,65.48,65.5,65.37,65.45,69110.0,51.3374,51.353,51.2511,51.3138,69110.0
2017-02-10 11:00:00,65.47,65.56,65.44,65.53,79019.0,51.3295,51.4001,51.306,51.3766,79019.0
2017-02-10 11:05:00,65.53,65.58,65.49,65.49,54769.0,51.3766,51.4158,51.3452,51.3452,54769.0
2017-02-10 11:10:00,65.48,65.61,65.47,65.57,65643.0,51.3374,51.4393,51.3295,51.4079,65643.0
2017-02-10 11:15:00,65.56,65.63,65.52,65.63,58008.0,51.4001,51.455,51.3687,51.455,58008.0
2017-02-10 11:20:00,65.64,65.64,65.51,65.51,52830.0,51.4628,51.4628,51.3609,51.3609,52830.0
2017-02-10 11:25:00,65.51,65.52,65.35,65.36,77976.0,51.3609,51.3687,51.2354,51.2433,77976.0
2017-02-10 11:30:00,65.35,65.36,65.23,65.23,82761.0,51.2354,51.2433,51.1414,51.1414,82761.0
2017-02-10 11:35:00,65.23,65.35,65.22,65.29,52204.0,51.1414,51.2354,51.1335,51.1884,52204.0
2017-02-10 11:40:00,65.28,65.36,65.28,65.3,49107.0,51.1806,51.2433,51.1806,51.1962,49107.0
2017-02-10 11:45:00,65.31,65.35,65.27,65.33,44279.0,51.2041,51.2354,51.1727,51.2198,44279.0
2017-02-10 11:50:00,65.32,65.42,65.32,65.41,44734.0,51.2119,51.2903,51.2119,51.2825,44734.0
2017-02-10 11:55:00,65.4,65.46,65.38,65.43,56397.0,51.2746,51.3217,51.259,51.2982,56397.0
2017-02-10 12:00:00,65.44,65.44,65.32,65.34,49321.0,51.306,51.306,51.2119,51.2276,49321.0
2017-02-10 12:05:00,65.34,65.34,65.29,65.33,35014.0,51.2276,51.2276,51.1884,51.2198,35014.0
2017-02-10 12:10:00,65.33,65.36,65.3,65.31,43742.0,51.2198,51.2433,51.1962,51.2041,43742.0
2017-02-10 12:15:00,65.31,65.39,65.29,65.38,38806.0,51.2041,51.2668,51.1884,51.259,38806.0
2017-02-10 12:20:00,65.38,65.42,65.34,65.38,44629.0,51.259,51.2903,51.2276,51.259,44629.0
2017-02-10 12:25:00,65.39,65.43,65.37,65.41,29988.0,51.2668,51.2982,51.2511,51.2825,29988.0
2017-02-10 12:30:00,65.4,65.44,65.39,65.43,37482.0,51.2746,51.306,51.2668,51.2982,37482.0
2017-02-10 12:35:00,65.43,65.45,65.41,65.44,30047.0,51.2982,51.3138,51.2825,51.306,30047.0
2017-02-10 12:40:00,65.44,65.45,65.42,65.43,29746.0,51.306,51.3138,51.2903,51.2982,29746.0
2017-02-10 12:45:00,65.43,65.44,65.4,65.44,30200.0,51.2982,51.306,51.2746,51.306,30200.0
2017-02-10 12:50:00,65.44,65.44,65.41,65.42,26937.0,51.306,51.306,51.2825,51.2903,26937.0
2017-02-10 12:55:00,65.42,65.44,65.41,65.43,44045.0,51.2903,51.306,51.2825,51.2982,44045.0
2017-02-10 13:00:00,65.43,65.47,65.42,65.47,45671.0,51.2982,51.3295,51.2903,51.3295,45671.0
2017-02-10 13:05:00,65.47,65.59,65.44,65.58,82927.0,51.3295,51.4236,51.306,51.4158,82927.0
2017-02-10 13:10:00,65.57,65.67,65.56,65.67,32756.0,51.4079,51.4863,51.4001,51.4863,32756.0
2017-02-10 13:15:00,65.68,65.7,65.6,65.62,63390.0,51.4942,51.5098,51.4314,51.4471,63390.0
2017-02-10 13:20:00,65.62,65.63,65.52,65.62,54319.0,51.4471,51.455,51.3687,51.4471,54319.0
2017-02-10 13:25:00,65.61,65.66,65.61,65.66,40577.0,51.4393,51.4785,51.4393,51.4785,40577.0
2017-02-10 13:30:00,65.67,65.75,65.65,65.74,59546.0,51.4863,51.549,51.4706,51.5412,59546.0
2017-02-10 13:35:00,65.73,65.81,65.72,65.81,67056.0,51.5334,51.5961,51.5255,51.5961,67056.0
2017-02-10 13:40:00,65.8,65.84,65.78,65.84,43186.0,51.5882,51.6196,51.5726,51.6196,43186.0
2017-02-10 13:45:00,65.83,65.87,65.82,65.86,47111.0,51.6118,51.6431,51.6039,51.6353,47111.0
2017-02-10 13:50:00,65.85,65.87,65.77,65.79,40483.0,51.6274,51.6431,51.5647,51.5804,40483.0
2017-02-10 13:55:00,65.78,65.79,65.74,65.77,29891.0,51.5726,51.5804,51.5412,51.5647,29891.0
2017-02-10 14:00:00,65.77,65.77,65.67,65.74,42559.0,51.5647,51.5647,51.4863,51.5412,42559.0
2017-02-10 14:05:00,65.74,65.75,65.71,65.74,27864.0,51.5412,51.549,51.5177,51.5412,27864.0
2017-02-10 14:10:00,65.74,65.84,65.74,65.81,41702.0,51.5412,51.6196,51.5412,51.5961,41702.0
2017-02-10 14:15:00,65.81,65.91,65.81,65.88,28618.0,51.5961,51.6745,51.5961,51.651,28618.0
2017-02-10 14:20:00,65.88,65.89,65.8,65.81,19674.0,51.651,51.6588,51.5882,51.5961,19674.0
2017-02-10 14:25:00,65.81,65.86,65.8,65.84,26760.0,51.5961,51.6353,51.5882,51.6196,26760.0
2017-02-10 14:30:00,65.84,65.9,65.83,65.88,22840.0,51.6196,51.6666,51.6118,51.651,22840.0
2017-02-10 14:35:00,65.87,65.87,65.8,65.83,45975.0,51.6431,51.6431,51.5882,51.6118,45975.0
2017-02-10 14:40:00,65.83,65.84,65.79,65.81,31628.0,51.6118,51.6196,51.5804,51.5961,31628.0
2017-02-10 14:45:00,65.81,65.85,65.8,65.8,33833.0,51.5961,51.6274,51.5882,51.5882,33833.0
2017-02-10 14:50:00,65.79,65.8,65.72,65.72,40471.0,51.5804,51.5882,51.5255,51.5255,40471.0
2017-02-10 14:55:00,65.73,65.77,65.7,65.76,42954.0,51.5334,51.5647,51.5098,51.5569,42954.0
2017-02-10 15:00:00,65.77,65.8,65.76,65.79,31219.0,51.5647,51.5882,51.5569,51.5804,31219.0
2017-02-10 15:05:00,65.78,65.81,65.75,65.78,28731.0,51.5726,51.5961,51.549,51.5726,28731.0
2017-02-10 15:10:00,65.78,65.84,65.77,65.8,36828.0,51.5726,51.6196,51.5647,51.5882,36828.0
2017-02-10 15:15:00,65.79,65.83,65.76,65.82,46579.0,51.5804,51.6118,51.5569,51.6039,46579.0
2017-02-10 15:20:00,65.82,65.84,65.79,65.81,60831.0,51.6039,51.6196,51.5804,51.5961,60831.0
2017-02-10 15:25:00,65.81,65.83,65.75,65.75,45483.0,51.5961,51.6118,51.549,51.549,45483.0
2017-02-10 15:30:00,65.76,65.79,65.75,65.75,45604.0,51.5569,51.5804,51.549,51.549,45604.0
2017-02-10 15:35:00,65.75,65.77,65.71,65.72,75610.0,51.549,51.5647,51.5177,51.5255,75610.0
2017-02-10 15:40:00,65.72,65.76,65.71,65.74,71063.0,51.5255,51.5569,51.5177,51.5412,71063.0
2017-02-10 15:45:00,65.74,65.75,65.71,65.73,68648.0,51.5412,51.549,51.5177,51.5334,68648.0
2017-02-10 15:50:00,65.74,65.78,65.73,65.75,78284.0,51.5412,51.5726,51.5334,51.549,78284.0
2017-02-10 15:55:00,65.76,65.76,65.7,65.74,197540.0,51.5569,51.5569,51.5098,51.5412,197540.0
2017-02-13 09:30:00,65.62,65.7,65.25,65.28,128345.0,51.9234,51.9867,51.6306,51.6544,128345.0
2017-02-13 09:35:00,65.26,65.38,65.17,65.17,108545.0,51.6386,51.7335,51.5673,51.5673,108545.0
2017-02-13 09:40:00,65.18,65.21,64.89,64.9,120010.0,51.5753,51.599,51.3458,51.3537,120010.0
2017-02-13 09:45:00,64.91,64.96,64.77,64.86,102493.0,51.3616,51.4012,51.2508,51.322,102493.0
2017-02-13 09:50:00,64.87,64.94,64.82,64.83,51181.0,51.33,51.3853,51.2904,51.2983,51181.0
2017-02-13 09:55:00,64.82,65.0,64.81,64.95,42958.0,51.2904,51.4328,51.2825,51.3933,42958.0
2017-02-13 10:00:00,64.95,65.06,64.93,64.97,45041.0,51.3933,51.4803,51.3774,51.4091,45041.0
2017-02-13 10:05:00,64.98,64.98,64.72,64.74,109288.0,51.417,51.417,51.2113,51.2271,109288.0
2017-02-13 10:10:00,64.75,64.79,64.71,64.77,92411.0,51.235,51.2667,51.2034,51.2508,92411.0
2017-02-13 10:15:00,64.78,64.78,64.69,64.72,40284.0,51.2587,51.2587,51.1875,51.2113,40284.0
2017-02-13 10:20:00,64.71,64.73,64.63,64.67,53270.0,51.2034,51.2192,51.1401,51.1717,53270.0
2017-02-13 10:25:00,64.67,64.69,64.55,64.62,53873.0,51.1717,51.1875,51.0767,51.1321,53873.0
2017-02-13 10:30:00,64.62,64.66,64.55,64.63,68009.0,51.1321,51.1638,51.0767,51.1401,68009.0
2017-02-13 10:35:00,64.64,64.67,64.53,64.57,57369.0,51.148,51.1717,51.0609,51.0926,57369.0
2017-02-13 10:40:00,64.57,64.67,64.56,64.6,39260.0,51.0926,51.1717,51.0847,51.1163,39260.0
2017-02-13 10:45:00,64.6,64.71,64.57,64.65,58280.0,51.1163,51.2034,51.0926,51.1559,58280.0
2017-02-13 10:50:00,64.65,64.77,64.65,64.77,38195.0,51.1559,51.2508,51.1559,51.2508,38195.0
2017-02-13 10:55:00,64.76,64.85,64.7,64.81,37473.0,51.2429,51.3141,51.1954,51.2825,37473.0
2017-02-13 11:00:00,64.82,64.91,64.81,64.9,50656.0,51.2904,51.3616,51.2825,51.3537,50656.0
2017-02-13 11:05:00,64.9,64.95,64.82,64.89,70470.0,51.3537,51.3933,51.2904,51.3458,70470.0
2017-02-13 11:10:00,64.89,64.95,64.89,64.92,37127.0,51.3458,51.3933,51.3458,51.3695,37127.0
2017-02-13 11:15:00,64.93,64.95,64.89,64.92,28642.0,51.3774,51.3933,51.3458,51.3695,28642.0
2017-02-13 11:20:00,64.93,64.93,64.86,64.89,31434.0,51.3774,51.3774,51.322,51.3458,31434.0
2017-02-13 11:25:00,64.9,65.0,64.89,64.94,39459.0,51.3537,51.4328,51.3458,51.3853,39459.0
2017-02-13 11:30:00,64.95,64.97,64.9,64.91,28919.0,51.3933,51.4091,51.3537,51.3616,28919.0
2017-02-13 11:35:00,64.91,64.98,64.89,64.95,22812.0,51.3616,51.417,51.3458,51.3933,22812.0
2017-02-13 11:40:00,64.95,64.98,64.92,64.95,22761.0,51.3933,51.417,51.3695,51.3933,22761.0
2017-02-13 11:45:00,64.95,64.97,64.91,64.92,25788.0,51.3933,51.4091,51.3616,51.3695,25788.0
2017-02-13 11:50:00,64.91,64.95,64.86,64.88,45198.0,51.3616,51.3933,51.322,51.3379,45198.0
2017-02-13 11:55:00,64.89,64.97,64.85,64.95,25266.0,51.3458,51.4091,51.3141,51.3933,25266.0
2017-02-13 12:00:00,64.94,65.03,64.92,65.03,23679.0,51.3853,51.4566,51.3695,51.4566,23679.0
2017-02-13 12:05:00,65.02,65.04,64.97,64.98,18388.0,51.4486,51.4645,51.4091,51.417,18388.0
2017-02-13 12:10:00,64.97,65.1,64.97,65.09,37444.0,51.4091,51.5119,51.4091,51.504,37444.0
2017-02-13 12:15:00,65.09,65.1,65.07,65.09,15815.0,51.504,51.5119,51.4882,51.504,15815.0
2017-02-13 12:20:00,65.09,65.1,65.03,65.04,21244.0,51.504,51.5119,51.4566,51.4645,21244.0
2017-02-13 12:25:00,65.03,65.04,65.0,65.03,16212.0,51.4566,51.4645,51.4328,51.4566,16212.0
2017-02-13 12:30:00,65.03,65.09,65.02,65.06,22823.0,51.4566,51.504,51.4486,51.4803,22823.0
2017-02-13 12:35:00,65.06,65.1,65.02,65.09,27473.0,51.4803,51.5119,51.4486,51.504,27473.0
2017-02-13 12:40:00,65.08,65.09,65.0,65.01,27072.0,51.4961,51.504,51.4328,51.4407,27072.0
2017-02-13 12:45:00,65.02,65.05,64.98,64.98,20537.0,51.4486,51.4724,51.417,51.417,20537.0
2017-02-13 12:50:00,64.98,65.04,64.97,65.02,14830.0,51.417,51.4645,51.4091,51.4486,14830.0
2017-02-13 12:55:00,65.03,65.07,65.01,65.03,24910.0,51.4566,51.4882,51.4407,51.4566,24910.0
2017-02-13 13:00:00,65.04,65.05,65.03,65.04,21570.0,51.4645,51.4724,51.4566,51.4645,21570.0
2017-02-13 13:05:00,65.05,65.05,65.0,65.01,21139.0,51.4724,51.4724,51.4328,51.4407,21139.0
2017-02-13 13:10:00,65.01,65.05,65.0,65.02,12815.0,51.4407,51.4724,51.4328,51.4486,12815.0
2017-02-13 13:15:00,65.02,65.03,64.97,64.98,16832.0,51.4486,51.4566,51.4091,51.417,16832.0
2017-02-13 13:20:00,64.98,65.06,64.98,64.99,15815.0,51.417,51.4803,51.417,51.4249,15815.0
2017-02-13 13:25:00,64.98,65.07,64.97,65.07,30424.0,51.417,51.4882,51.4091,51.4882,30424.0
2017-02-13 13:30:00,65.06,65.09,65.03,65.06,22936.0,51.4803,51.504,51.4566,51.4803,22936.0
2017-02-13 13:35:00,65.06,65.13,65.06,65.06,34315.0,51.4803,51.5357,51.4803,51.4803,34315.0
2017-02-13 13:40:00,65.06,65.09,65.02,65.02,18873.0,51.4803,51.504,51.4486,51.4486,18873.0
2017-02-13 13:45:00,65.02,65.04,65.0,65.01,11087.0,51.4486,51.4645,51.4328,51.4407,11087.0
2017-02-13 13:50:00,65.01,65.05,64.99,65.02,28960.0,51.4407,51.4724,51.4249,51.4486,28960.0
2017-02-13 13:55:00,65.02,65.03,64.92,64.94,29599.0,51.4486,51.4566,51.3695,51.3853,29599.0
2017-02-13 14:00:00,64.94,64.97,64.89,64.9,37148.0,51.3853,51.4091,51.3458,51.3537,37148.0
2017-02-13 14:05:00,64.9,64.96,64.9,64.95,35136.0,51.3537,51.4012,51.3537,51.3933,35136.0
2017-02-13 14:10:00,64.95,65.01,64.94,64.97,33339.0,51.3933,51.4407,51.3853,51.4091,33339.0
2017-02-13 14:15:00,64.98,65.0,64.96,64.98,38086.0,51.417,51.4328,51.4012,51.417,38086.0
2017-02-13 14:20:00,64.98,64.99,64.93,64.93,25807.0,51.417,51.4249,51.3774,51.3774,25807.0
2017-02-13 14:25:00,64.94,64.94,64.91,64.92,45650.0,51.3853,51.3853,51.3616,51.3695,45650.0
2017-02-13 14:30:00,64.9,64.91,64.88,64.88,52811.0,51.3537,51.3616,51.3379,51.3379,52811.0
2017-02-13 14:35:00,64.89,64.93,64.88,64.89,31905.0,51.3458,51.3774,51.3379,51.3458,31905.0
2017-02-13 14:40:00,64.89,64.91,64.88,64.91,30188.0,51.3458,51.3616,51.3379,51.3616,30188.0
2017-02-13 14:45:00,64.91,64.94,64.9,64.9,28041.0,51.3616,51.3853,51.3537,51.3537,28041.0
2017-02-13 14:50:00,64.9,64.91,64.85,64.85,58624.0,51.3537,51.3616,51.3141,51.3141,58624.0
2017-02-13 14:55:00,64.84,64.9,64.84,64.87,47626.0,51.3062,51.3537,51.3062,51.33,47626.0
2017-02-13 15:00:00,64.87,64.88,64.84,64.84,22237.0,51.33,51.3379,51.3062,51.3062,22237.0
2017-02-13 15:05:00,64.84,64.87,64.84,64.86,45018.0,51.3062,51.33,51.3062,51.322,45018.0
2017-02-13 15:10:00,64.87,64.87,64.84,64.84,25104.0,51.33,51.33,51.3062,51.3062,25104.0
2017-02-13 15:15:00,64.84,64.86,64.82,64.86,52706.0,51.3062,51.322,51.2904,51.322,52706.0
2017-02-13 15:20:00,64.86,64.86,64.82,64.84,41306.0,51.322,51.322,51.2904,51.3062,41306.0
2017-02-13 15:25:00,64.84,64.86,64.8,64.86,44773.0,51.3062,51.322,51.2746,51.322,44773.0
2017-02-13 15:30:00,64.86,64.88,64.81,64.81,53568.0,51.322,51.3379,51.2825,51.2825,53568.0
2017-02-13 15:35:00,64.81,64.91,64.8,64.9,70046.0,51.2825,51.3616,51.2746,51.3537,70046.0
2017-02-13 15:40:00,64.91,64.91,64.86,64.89,67649.0,51.3616,51.3616,51.322,51.3458,67649.0
2017-02-13 15:45:00,64.9,64.94,64.88,64.9,96042.0,51.3537,51.3853,51.3379,51.3537,96042.0
2017-02-13 15:50:00,64.89,64.9,64.81,64.83,113985.0,51.3458,51.3537,51.2825,51.2983,113985.0
2017-02-13 15:55:00,64.84,64.84,64.73,64.81,186999.0,51.3062,51.3062,51.2192,51.2825,186999.0
2017-02-14 09:30:00,64.52,64.83,64.52,64.67,153943.0,51.053,51.2983,51.053,51.1717,153943.0
2017-02-14 09:35:00,64.67,65.0,64.62,64.83,62976.0,51.1717,51.4328,51.1321,51.2983,62976.0
2017-02-14 09:40:00,64.84,64.85,64.69,64.78,56123.0,51.3062,51.3141,51.1875,51.2587,56123.0
2017-02-14 09:45:00,64.78,65.04,64.78,64.94,50948.0,51.2587,51.4645,51.2587,51.3853,50948.0
2017-02-14 09:50:00,64.97,64.99,64.9,64.91,41962.0,51.4091,51.4249,51.3537,51.3616,41962.0
2017-02-14 09:55:00,64.92,64.97,64.83,64.91,59871.0,51.3695,51.4091,51.2983,51.3616,59871.0
2017-02-14 10:00:00,64.89,64.97,64.83,64.83,66215.0,51.3458,51.4091,51.2983,51.2983,66215.0
2017-02-14 10:05:00,64.84,64.97,64.78,64.91,62379.0,51.3062,51.4091,51.2587,51.3616,62379.0
2017-02-14 10:10:00,64.91,64.96,64.88,64.9,43087.0,51.3616,51.4012,51.3379,51.3537,43087.0
2017-02-14 10:15:00,64.9,64.99,64.9,64.96,33512.0,51.3537,51.4249,51.3537,51.4012,33512.0
2017-02-14 10:20:00,64.95,65.0,64.92,64.99,60179.0,51.3933,51.4328,51.3695,51.4249,60179.0
2017-02-14 10:25:00,65.0,65.16,65.0,65.14,53400.0,51.4328,51.5594,51.4328,51.5436,53400.0
2017-02-14 10:30:00,65.16,65.27,65.13,65.16,73829.0,51.5594,51.6465,51.5357,51.5594,73829.0
2017-02-14 10:35:00,65.16,65.16,65.04,65.16,41138.0,51.5594,51.5594,51.4645,51.5594,41138.0
2017-02-14 10:40:00,65.18,65.18,65.02,65.11,49942.0,51.5753,51.5753,51.4486,51.5199,49942.0
2017-02-14 10:45:00,65.1,65.26,65.09,65.23,44585.0,51.5119,51.6386,51.504,51.6148,44585.0
2017-02-14 10:50:00,65.24,65.24,65.13,65.17,65089.0,51.6227,51.6227,51.5357,51.5673,65089.0
2017-02-14 10:55:00,65.17,65.17,65.08,65.09,73941.0,51.5673,51.5673,51.4961,51.504,73941.0
2017-02-14 11:00:00,65.09,65.13,65.06,65.13,40336.0,51.504,51.5357,51.4803,51.5357,40336.0
2017-02-14 11:05:00,65.13,65.15,65.06,65.13,47495.0,51.5357,51.5515,51.4803,51.5357,47495.0
2017-02-14 11:10:00,65.13,65.21,65.12,65.19,65411.0,51.5357,51.599,51.5278,51.5832,65411.0
2017-02-14 11:15:00,65.18,65.18,65.11,65.16,43624.0,51.5753,51.5753,51.5199,51.5594,43624.0
2017-02-14 11:20:00,65.16,65.21,65.13,65.17,47333.0,51.5594,51.599,51.5357,51.5673,47333.0
2017-02-14 11:25:00,65.16,65.21,65.1,65.11,65748.0,51.5594,51.599,51.5119,51.5199,65748.0
2017-02-14 11:30:00,65.12,65.28,65.11,65.23,48627.0,51.5278,51.6544,51.5199,51.6148,48627.0
2017-02-14 11:35:00,65.22,65.28,65.2,65.23,42168.0,51.6069,51.6544,51.5911,51.6148,42168.0
2017-02-14 11:40:00,65.23,65.29,65.22,65.27,35959.0,51.6148,51.6623,51.6069,51.6465,35959.0
2017-02-14 11:45:00,65.27,65.3,65.26,65.28,66987.0,51.6465,51.6702,51.6386,51.6544,66987.0
2017-02-14 11:50:00,65.29,65.35,65.27,65.32,49919.0,51.6623,51.7098,51.6465,51.686,49919.0
2017-02-14 11:55:00,65.31,65.37,65.31,65.34,45956.0,51.6781,51.7256,51.6781,51.7019,45956.0
2017-02-14 12:00:00,65.35,65.4,65.3,65.4,70943.0,51.7098,51.7493,51.6702,51.7493,70943.0
2017-02-14 12:05:00,65.4,65.41,65.35,65.39,48284.0,51.7493,51.7572,51.7098,51.7414,48284.0
2017-02-14 12:10:00,65.38,65.44,65.37,65.42,44432.0,51.7335,51.781,51.7256,51.7652,44432.0
2017-02-14 12:15:00,65.43,65.44,65.4,65.41,18391.0,51.7731,51.781,51.7493,51.7572,18391.0
2017-02-14 12:20:00,65.41,65.5,65.39,65.5,33964.0,51.7572,51.8285,51.7414,51.8285,33964.0
2017-02-14 12:25:00,65.49,65.5,65.43,65.48,28962.0,51.8205,51.8285,51.7731,51.8126,28962.0
2017-02-14 12:30:00,65.48,65.54,65.43,65.54,42578.0,51.8126,51.8601,51.7731,51.8601,42578.0
2017-02-14 12:35:00,65.54,65.54,65.36,65.38,23508.0,51.8601,51.8601,51.7177,51.7335,23508.0
2017-02-14 12:40:00,65.38,65.47,65.37,65.4,19681.0,51.7335,51.8047,51.7256,51.7493,19681.0
2017-02-14 12:45:00,65.4,65.43,65.38,65.43,27869.0,51.7493,51.7731,51.7335,51.7731,27869.0
2017-02-14 12:50:00,65.43,65.47,65.38,65.42,25351.0,51.7731,51.8047,51.7335,51.7652,25351.0
2017-02-14 12:55:00,65.41,65.46,65.39,65.41,19736.0,51.7572,51.7968,51.7414,51.7572,19736.0
2017-02-14 13:00:00,65.42,65.47,65.42,65.43,27933.0,51.7652,51.8047,51.7652,51.7731,27933.0
2017-02-14 13:05:00,65.43,65.53,65.42,65.52,58125.0,51.7731,51.8522,51.7652,51.8443,58125.0
2017-02-14 13:10:00,65.52,65.53,65.4,65.4,35962.0,51.8443,51.8522,51.7493,51.7493,35962.0
2017-02-14 13:15:00,65.41,65.43,65.35,65.4,37781.0,51.7572,51.7731,51.7098,51.7493,37781.0
2017-02-14 13:20:00,65.4,65.46,65.36,65.45,60950.0,51.7493,51.7968,51.7177,51.7889,60950.0
2017-02-14 13:25:00,65.44,65.47,65.39,65.42,63001.0,51.781,51.8047,51.7414,51.7652,63001.0
2017-02-14 13:30:00,65.42,65.44,65.32,65.33,37609.0,51.7652,51.781,51.686,51.6939,37609.0
2017-02-14 13:35:00,65.32,65.34,65.3,65.34,50866.0,51.686,51.7019,51.6702,51.7019,50866.0
2017-02-14 13:40:00,65.34,65.35,65.22,65.22,48245.0,51.7019,51.7098,51.6069,51.6069,48245.0
2017-02-14 13:45:00,65.22,65.29,65.22,65.26,48134.0,51.6069,51.6623,51.6069,51.6386,48134.0
2017-02-14 13:50:00,65.26,65.27,65.24,65.26,41256.0,51.6386,51.6465,51.6227,51.6386,41256.0
2017-02-14 13:55:00,65.27,65.31,65.25,65.3,26135.0,51.6465,51.6781,51.6306,51.6702,26135.0
2017-02-14 14:00:00,65.3,65.36,65.27,65.34,80810.0,51.6702,51.7177,51.6465,51.7019,80810.0
2017-02-14 14:05:00,65.34,65.35,65.27,65.28,70837.0,51.7019,51.7098,51.6465,51.6544,70837.0
2017-02-14 14:10:00,65.29,65.32,65.28,65.31,37154.0,51.6623,51.686,51.6544,51.6781,37154.0
2017-02-14 14:15:00,65.3,65.31,65.29,65.3,25189.0,51.6702,51.6781,51.6623,51.6702,25189.0
2017-02-14 14:20:00,65.31,65.36,65.29,65.31,40105.0,51.6781,51.7177,51.6623,51.6781,40105.0
2017-02-14 14:25:00,65.3,65.31,65.23,65.23,32160.0,51.6702,51.6781,51.6148,51.6148,32160.0
2017-02-14 14:30:00,65.23,65.26,65.17,65.23,42694.0,51.6148,51.6386,51.5673,51.6148,42694.0
2017-02-14 14:35:00,65.23,65.23,65.16,65.22,27562.0,51.6148,51.6148,51.5594,51.6069,27562.0
2017-02-14 14:40:00,65.22,65.27,65.21,65.23,22211.0,51.6069,51.6465,51.599,51.6148,22211.0
2017-02-14 14:45:00,65.24,65.3,65.14,65.14,50209.0,51.6227,51.6702,51.5436,51.5436,50209.0
2017-02-14 14:50:00,65.14,65.22,65.12,65.17,34047.0,51.5436,51.6069,51.5278,51.5673,34047.0
2017-02-14 14:55:00,65.18,65.18,65.14,65.16,38953.0,51.5753,51.5753,51.5436,51.5594,38953.0
2017-02-14 15:00:00,65.17,65.2,65.12,65.13,72325.0,51.5673,51.5911,51.5278,51.5357,72325.0
2017-02-14 15:05:00,65.14,65.18,65.1,65.16,43274.0,51.5436,51.5753,51.5119,51.5594,43274.0
2017-02-14 15:10:00,65.16,65.27,65.14,65.26,51334.0,51.5594,51.6465,51.5436,51.6386,51334.0
2017-02-14 15:15:00,65.26,65.32,65.23,65.26,52241.0,51.6386,51.686,51.6148,51.6386,52241.0
2017-02-14 15:20:00,65.26,65.3,65.24,65.25,32808.0,51.6386,51.6702,51.6227,51.6306,32808.0
2017-02-14 15:25:00,65.26,65.3,65.24,65.29,32641.0,51.6386,51.6702,51.6227,51.6623,32641.0
2017-02-14 15:30:00,65.29,65.32,65.27,65.32,64015.0,51.6623,51.686,51.6465,51.686,64015.0
2017-02-14 15:35:00,65.31,65.38,65.31,65.37,42815.0,51.6781,51.7335,51.6781,51.7256,42815.0
2017-02-14 15:40:00,65.36,65.41,65.35,65.38,82768.0,51.7177,51.7572,51.7098,51.7335,82768.0
2017-02-14 15:45:00,65.38,65.5,65.37,65.5,119080.0,51.7335,51.8285,51.7256,51.8285,119080.0
2017-02-14 15:50:00,65.49,65.61,65.48,65.57,178572.0,51.8205,51.9155,51.8126,51.8838,178572.0
2017-02-14 15:55:00,65.58,65.66,65.57,65.65,385963.0,51.8918,51.9551,51.8838,51.9472,385963.0
2017-02-15 09:30:00,65.5,65.58,65.24,65.56,73982.0,51.8285,51.8918,51.6227,51.8759,73982.0
2017-02-15 09:35:00,65.56,65.7,65.45,65.46,32982.0,51.8759,51.9867,51.7889,51.7968,32982.0
2017-02-15 09:40:00,65.45,65.56,65.4,65.46,39672.0,51.7889,51.8759,51.7493,51.7968,39672.0
2017-02-15 09:45:00,65.47,65.63,65.42,65.55,78952.0,51.8047,51.9313,51.7652,51.868,78952.0
2017-02-15 09:50:00,65.56,65.56,65.42,65.43,28399.0,51.8759,51.8759,51.7652,51.7731,28399.0
2017-02-15 09:55:00,65.43,65.45,65.32,65.36,24234.0,51.7731,51.7889,51.686,51.7177,24234.0
2017-02-15 10:00:00,65.37,65.47,65.34,65.36,32513.0,51.7256,51.8047,51.7019,51.7177,32513.0
2017-02-15 10:05:00,65.37,65.41,65.29,65.39,26446.0,51.7256,51.7572,51.6623,51.7414,26446.0
2017-02-15 10:10:00,65.4,65.66,65.37,65.57,43368.0,51.7493,51.9551,51.7256,51.8838,43368.0
2017-02-15 10:15:00,65.58,65.58,65.42,65.44,25407.0,51.8918,51.8918,51.7652,51.781,25407.0
2017-02-15 10:20:00,65.45,65.47,65.41,65.47,22650.0,51.7889,51.8047,51.7572,51.8047,22650.0
2017-02-15 10:25:00,65.48,65.48,65.41,65.44,30437.0,51.8126,51.8126,51.7572,51.781,30437.0
2017-02-15 10:30:00,65.48,65.57,65.47,65.52,44554.0,51.8126,51.8838,51.8047,51.8443,44554.0
2017-02-15 10:35:00,65.52,65.55,65.47,65.49,58061.0,51.8443,51.868,51.8047,51.8205,58061.0
2017-02-15 10:40:00,65.48,65.72,65.48,65.72,117335.0,51.8126,52.0025,51.8126,52.0025,117335.0
2017-02-15 10:45:00,65.72,65.9,65.71,65.9,90001.0,52.0025,52.145,51.9946,52.145,90001.0
2017-02-15 10:50:00,65.9,65.91,65.7,65.7,144664.0,52.145,52.1529,51.9867,51.9867,144664.0
2017-02-15 10:55:00,65.7,65.74,65.68,65.72,45978.0,51.9867,52.0184,51.9709,52.0025,45978.0
2017-02-15 11:00:00,65.72,65.74,65.64,65.73,51687.0,52.0025,52.0184,51.9392,52.0105,51687.0
2017-02-15 11:05:00,65.74,65.81,65.64,65.66,84344.0,52.0184,52.0738,51.9392,51.9551,84344.0
2017-02-15 11:10:00,65.66,65.79,65.63,65.78,27054.0,51.9551,52.0579,51.9313,52.05,27054.0
2017-02-15 11:15:00,65.78,65.82,65.73,65.76,33202.0,52.05,52.0817,52.0105,52.0342,33202.0
2017-02-15 11:20:00,65.77,65.87,65.71,65.86,39944.0,52.0421,52.1212,51.9946,52.1133,39944.0
2017-02-15 11:25:00,65.87,65.92,65.85,65.88,39092.0,52.1212,52.1608,52.1054,52.1291,39092.0
2017-02-15 11:30:00,65.88,65.96,65.87,65.92,39547.0,52.1291,52.1924,52.1212,52.1608,39547.0
2017-02-15 11:35:00,65.92,65.93,65.82,65.85,35718.0,52.1608,52.1687,52.0817,52.1054,35718.0
2017-02-15 11:40:00,65.84,65.86,65.76,65.77,37738.0,52.0975,52.1133,52.0342,52.0421,37738.0
2017-02-15 11:45:00,65.76,65.83,65.71,65.78,45235.0,52.0342,52.0896,51.9946,52.05,45235.0
2017-02-15 11:50:00,65.78,65.81,65.77,65.77,25440.0,52.05,52.0738,52.0421,52.0421,25440.0
2017-02-15 11:55:00,65.78,65.81,65.73,65.74,37445.0,52.05,52.0738,52.0105,52.0184,37445.0
2017-02-15 12:00:00,65.74,65.75,65.67,65.67,23661.0,52.0184,52.0263,51.963,51.963,23661.0
2017-02-15 12:05:00,65.67,65.67,65.53,65.56,39231.0,51.963,51.963,51.8522,51.8759,39231.0
2017-02-15 12:10:00,65.54,65.57,65.51,65.56,27140.0,51.8601,51.8838,51.8364,51.8759,27140.0
2017-02-15 12:15:00,65.56,65.62,65.54,65.6,34696.0,51.8759,51.9234,51.8601,51.9076,34696.0
2017-02-15 12:20:00,65.6,65.6,65.53,65.56,31877.0,51.9076,51.9076,51.8522,51.8759,31877.0
2017-02-15 12:25:00,65.56,65.58,65.53,65.53,40799.0,51.8759,51.8918,51.8522,51.8522,40799.0
2017-02-15 12:30:00,65.52,65.53,65.45,65.48,37690.0,51.8443,51.8522,51.7889,51.8126,37690.0
2017-02-15 12:35:00,65.46,65.56,65.46,65.56,38574.0,51.7968,51.8759,51.7968,51.8759,38574.0
2017-02-15 12:40:00,65.55,65.56,65.51,65.55,25361.0,51.868,51.8759,51.8364,51.868,25361.0
2017-02-15 12:45:00,65.54,65.55,65.48,65.53,26709.0,51.8601,51.868,51.8126,51.8522,26709.0
2017-02-15 12:50:00,65.53,65.61,65.53,65.58,18740.0,51.8522,51.9155,51.8522,51.8918,18740.0
2017-02-15 12:55:00,65.59,65.59,65.47,65.48,19240.0,51.8997,51.8997,51.8047,51.8126,19240.0
2017-02-15 13:00:00,65.48,65.53,65.46,65.52,26913.0,51.8126,51.8522,51.7968,51.8443,26913.0
2017-02-15 13:05:00,65.52,65.56,65.5,65.54,24737.0,51.8443,51.8759,51.8285,51.8601,24737.0
2017-02-15 13:10:00,65.55,65.59,65.5,65.51,29147.0,51.868,51.8997,51.8285,51.8364,29147.0
2017-02-15 13:15:00,65.52,65.54,65.48,65.53,26522.0,51.8443,51.8601,51.8126,51.8522,26522.0
2017-02-15 13:20:00,65.54,65.58,65.52,65.56,21085.0,51.8601,51.8918,51.8443,51.8759,21085.0
2017-02-15 13:25:00,65.56,65.63,65.55,65.62,30317.0,51.8759,51.9313,51.868,51.9234,30317.0
2017-02-15 13:30:00,65.63,65.72,65.62,65.66,23675.0,51.9313,52.0025,51.9234,51.9551,23675.0
2017-02-15 13:35:00,65.67,65.68,65.62,65.67,19340.0,51.963,51.9709,51.9234,51.963,19340.0
2017-02-15 13:40:00,65.68,65.68,65.63,65.64,24687.0,51.9709,51.9709,51.9313,51.9392,24687.0
2017-02-15 13:45:00,65.65,65.65,65.62,65.63,33422.0,51.9472,51.9472,51.9234,51.9313,33422.0
2017-02-15 13:50:00,65.63,65.66,65.61,65.64,31544.0,51.9313,51.9551,51.9155,51.9392,31544.0
2017-02-15 13:55:00,65.64,65.69,65.64,65.69,28214.0,51.9392,51.9788,51.9392,51.9788,28214.0
2017-02-15 14:00:00,65.7,65.81,65.7,65.8,57571.0,51.9867,52.0738,51.9867,52.0658,57571.0
2017-02-15 14:05:00,65.79,65.8,65.68,65.71,49974.0,52.0579,52.0658,51.9709,51.9946,49974.0
2017-02-15 14:10:00,65.7,65.71,65.66,65.7,24738.0,51.9867,51.9946,51.9551,51.9867,24738.0
2017-02-15 14:15:00,65.7,65.7,65.63,65.64,22266.0,51.9867,51.9867,51.9313,51.9392,22266.0
2017-02-15 14:20:00,65.64,65.7,65.62,65.69,22817.0,51.9392,51.9867,51.9234,51.9788,22817.0
2017-02-15 14:25:00,65.69,65.75,65.67,65.75,24469.0,51.9788,52.0263,51.963,52.0263,24469.0
2017-02-15 14:30:00,65.75,65.75,65.68,65.7,13309.0,52.0263,52.0263,51.9709,51.9867,13309.0
2017-02-15 14:35:00,65.71,65.73,65.69,65.7,16551.0,51.9946,52.0105,51.9788,51.9867,16551.0
2017-02-15 14:40:00,65.7,65.71,65.67,65.69,17442.0,51.9867,51.9946,51.963,51.9788,17442.0
2017-02-15 14:45:00,65.69,65.72,65.67,65.68,23723.0,51.9788,52.0025,51.963,51.9709,23723.0
2017-02-15 14:50:00,65.68,65.7,65.62,65.64,42961.0,51.9709,51.9867,51.9234,51.9392,42961.0
2017-02-15 14:55:00,65.63,65.71,65.62,65.69,32463.0,51.9313,51.9946,51.9234,51.9788,32463.0
2017-02-15 15:00:00,65.69,65.71,65.67,65.68,22719.0,51.9788,51.9946,51.963,51.9709,22719.0
2017-02-15 15:05:00,65.67,65.71,65.65,65.69,17165.0,51.963,51.9946,51.9472,51.9788,17165.0
2017-02-15 15:10:00,65.7,65.77,65.69,65.76,23878.0,51.9867,52.0421,51.9788,52.0342,23878.0
2017-02-15 15:15:00,65.76,65.81,65.75,65.77,33538.0,52.0342,52.0738,52.0263,52.0421,33538.0
2017-02-15 15:20:00,65.77,65.82,65.76,65.78,44904.0,52.0421,52.0817,52.0342,52.05,44904.0
2017-02-15 15:25:00,65.77,65.78,65.71,65.71,29269.0,52.0421,52.05,51.9946,51.9946,29269.0
2017-02-15 15:30:00,65.71,65.74,65.68,65.7,37066.0,51.9946,52.0184,51.9709,51.9867,37066.0
2017-02-15 15:35:00,65.7,65.73,65.68,65.69,51011.0,51.9867,52.0105,51.9709,51.9788,51011.0
2017-02-15 15:40:00,65.68,65.71,65.67,65.7,54056.0,51.9709,51.9946,51.963,51.9867,54056.0
2017-02-15 15:45:00,65.7,65.73,65.68,65.7,57683.0,51.9867,52.0105,51.9709,51.9867,57683.0
2017-02-15 15:50:00,65.69,65.7,65.68,65.69,90990.0,51.9788,51.9867,51.9709,51.9788,90990.0
2017-02-15 15:55:00,65.69,65.77,65.68,65.73,251987.0,51.9788,52.0421,51.9709,52.0105,251987.0
2017-02-16 09:30:00,65.77,65.85,65.62,65.65,89595.0,52.0421,52.1054,51.9234,51.9472,89595.0
2017-02-16 09:35:00,65.65,65.66,65.37,65.44,70190.0,51.9472,51.9551,51.7256,51.781,70190.0
2017-02-16 09:40:00,65.44,65.47,65.3,65.35,49032.0,51.781,51.8047,51.6702,51.7098,49032.0
2017-02-16 09:45:00,65.35,65.42,65.12,65.15,66469.0,51.7098,51.7652,51.5278,51.5515,66469.0
2017-02-16 09:50:00,65.19,65.24,65.1,65.2,25837.0,51.5832,51.6227,51.5119,51.5911,25837.0
2017-02-16 09:55:00,65.2,65.26,65.12,65.24,46028.0,51.5911,51.6386,51.5278,51.6227,46028.0
2017-02-16 10:00:00,65.23,65.34,65.22,65.34,34515.0,51.6148,51.7019,51.6069,51.7019,34515.0
2017-02-16 10:05:00,65.34,65.48,65.33,65.44,61741.0,51.7019,51.8126,51.6939,51.781,61741.0
2017-02-16 10:10:00,65.44,65.47,65.41,65.47,25073.0,51.781,51.8047,51.7572,51.8047,25073.0
2017-02-16 10:15:00,65.47,65.47,65.31,65.31,32920.0,51.8047,51.8047,51.6781,51.6781,32920.0
2017-02-16 10:20:00,65.31,65.41,65.31,65.37,25543.0,51.6781,51.7572,51.6781,51.7256,25543.0
2017-02-16 10:25:00,65.37,65.43,65.35,65.41,39334.0,51.7256,51.7731,51.7098,51.7572,39334.0
2017-02-16 10:30:00,65.41,65.44,65.36,65.4,32239.0,51.7572,51.781,51.7177,51.7493,32239.0
2017-02-16 10:35:00,65.39,65.42,65.35,65.42,28027.0,51.7414,51.7652,51.7098,51.7652,28027.0
2017-02-16 10:40:00,65.43,65.52,65.43,65.49,34500.0,51.7731,51.8443,51.7731,51.8205,34500.0
2017-02-16 10:45:00,65.49,65.56,65.46,65.54,41868.0,51.8205,51.8759,51.7968,51.8601,41868.0
2017-02-16 10:50:00,65.55,65.59,65.39,65.42,33753.0,51.868,51.8997,51.7414,51.7652,33753.0
2017-02-16 10:55:00,65.42,65.44,65.31,65.41,38174.0,51.7652,51.781,51.6781,51.7572,38174.0
2017-02-16 11:00:00,65.41,65.45,65.38,65.44,25714.0,51.7572,51.7889,51.7335,51.781,25714.0
2017-02-16 11:05:00,65.44,65.44,65.29,65.32,26839.0,51.781,51.781,51.6623,51.686,26839.0
2017-02-16 11:10:00,65.32,65.32,65.22,65.26,27300.0,51.686,51.686,51.6069,51.6386,27300.0
2017-02-16 11:15:00,65.25,65.25,65.2,65.24,15547.0,51.6306,51.6306,51.5911,51.6227,15547.0
2017-02-16 11:20:00,65.25,65.31,65.24,65.3,25554.0,51.6306,51.6781,51.6227,51.6702,25554.0
2017-02-16 11:25:00,65.31,65.38,65.28,65.38,27504.0,51.6781,51.7335,51.6544,51.7335,27504.0
2017-02-16 11:30:00,65.39,65.39,65.31,65.32,19466.0,51.7414,51.7414,51.6781,51.686,19466.0
2017-02-16 11:35:00,65.32,65.38,65.3,65.37,18435.0,51.686,51.7335,51.6702,51.7256,18435.0
2017-02-16 11:40:00,65.36,65.43,65.36,65.42,28296.0,51.7177,51.7731,51.7177,51.7652,28296.0
2017-02-16 11:45:00,65.42,65.42,65.32,65.38,21525.0,51.7652,51.7652,51.686,51.7335,21525.0
2017-02-16 11:50:00,65.38,65.43,65.33,65.33,14726.0,51.7335,51.7731,51.6939,51.6939,14726.0
2017-02-16 11:55:00,65.32,65.35,65.27,65.31,18422.0,51.686,51.7098,51.6465,51.6781,18422.0
2017-02-16 12:00:00,65.32,65.36,65.27,65.28,47035.0,51.686,51.7177,51.6465,51.6544,47035.0
2017-02-16 12:05:00,65.28,65.3,65.23,65.26,21190.0,51.6544,51.6702,51.6148,51.6386,21190.0
2017-02-16 12:10:00,65.25,65.28,65.21,65.25,20296.0,51.6306,51.6544,51.599,51.6306,20296.0
2017-02-16 12:15:00,65.25,65.32,65.24,65.29,11870.0,51.6306,51.686,51.6227,51.6623,11870.0
2017-02-16 12:20:00,65.3,65.36,65.29,65.33,19106.0,51.6702,51.7177,51.6623,51.6939,19106.0
2017-02-16 12:25:00,65.34,65.35,65.3,65.35,12767.0,51.7019,51.7098,51.6702,51.7098,12767.0
2017-02-16 12:30:00,65.34,65.37,65.3,65.31,19040.0,51.7019,51.7256,51.6702,51.6781,19040.0
2017-02-16 12:35:00,65.31,65.32,65.21,65.23,33080.0,51.6781,51.686,51.599,51.6148,33080.0
2017-02-16 12:40:00,65.24,65.33,65.23,65.32,15479.0,51.6227,51.6939,51.6148,51.686,15479.0
2017-02-16 12:45:00,65.31,65.45,65.31,65.45,24575.0,51.6781,51.7889,51.6781,51.7889,24575.0
2017-02-16 12:50:00,65.45,65.61,65.44,65.61,40088.0,51.7889,51.9155,51.781,51.9155,40088.0
2017-02-16 12:55:00,65.6,65.61,65.47,65.49,14270.0,51.9076,51.9155,51.8047,51.8205,14270.0
2017-02-16 13:00:00,65.48,65.49,65.4,65.45,20192.0,51.8126,51.8205,51.7493,51.7889,20192.0
2017-02-16 13:05:00,65.45,65.5,65.41,65.49,52656.0,51.7889,51.8285,51.7572,51.8205,52656.0
2017-02-16 13:10:00,65.49,65.52,65.45,65.49,11726.0,51.8205,51.8443,51.7889,51.8205,11726.0
2017-02-16 13:15:00,65.49,65.54,65.44,65.54,12749.0,51.8205,51.8601,51.781,51.8601,12749.0
2017-02-16 13:20:00,65.54,65.54,65.45,65.46,15227.0,51.8601,51.8601,51.7889,51.7968,15227.0
2017-02-16 13:25:00,65.46,65.5,65.45,65.49,7553.0,51.7968,51.8285,51.7889,51.8205,7553.0
2017-02-16 13:30:00,65.49,65.53,65.48,65.5,11751.0,51.8205,51.8522,51.8126,51.8285,11751.0
2017-02-16 13:35:00,65.5,65.52,65.48,65.52,20959.0,51.8285,51.8443,51.8126,51.8443,20959.0
2017-02-16 13:40:00,65.53,65.59,65.5,65.58,65023.0,51.8522,51.8997,51.8285,51.8918,65023.0
2017-02-16 13:45:00,65.59,65.6,65.45,65.47,16846.0,51.8997,51.9076,51.7889,51.8047,16846.0
2017-02-16 13:50:00,65.48,65.49,65.36,65.4,16147.0,51.8126,51.8205,51.7177,51.7493,16147.0
2017-02-16 13:55:00,65.41,65.41,65.37,65.39,25792.0,51.7572,51.7572,51.7256,51.7414,25792.0
2017-02-16 14:00:00,65.39,65.42,65.37,65.4,32885.0,51.7414,51.7652,51.7256,51.7493,32885.0
2017-02-16 14:05:00,65.39,65.42,65.35,65.38,32005.0,51.7414,51.7652,51.7098,51.7335,32005.0
2017-02-16 14:10:00,65.38,65.43,65.35,65.4,27383.0,51.7335,51.7731,51.7098,51.7493,27383.0
2017-02-16 14:15:00,65.4,65.4,65.31,65.31,21452.0,51.7493,51.7493,51.6781,51.6781,21452.0
2017-02-16 14:20:00,65.31,65.33,65.26,65.29,23009.0,51.6781,51.6939,51.6386,51.6623,23009.0
2017-02-16 14:25:00,65.29,65.29,65.26,65.29,21519.0,51.6623,51.6623,51.6386,51.6623,21519.0
2017-02-16 14:30:00,65.27,65.3,65.24,65.26,17912.0,51.6465,51.6702,51.6227,51.6386,17912.0
2017-02-16 14:35:00,65.26,65.29,65.23,65.23,28829.0,51.6386,51.6623,51.6148,51.6148,28829.0
2017-02-16 14:40:00,65.23,65.26,65.22,65.23,29189.0,51.6148,51.6386,51.6069,51.6148,29189.0
2017-02-16 14:45:00,65.23,65.24,65.18,65.19,35917.0,51.6148,51.6227,51.5753,51.5832,35917.0
2017-02-16 14:50:00,65.19,65.2,65.08,65.08,40950.0,51.5832,51.5911,51.4961,51.4961,40950.0
2017-02-16 14:55:00,65.09,65.18,65.07,65.13,54318.0,51.504,51.5753,51.4882,51.5357,54318.0
2017-02-16 15:00:00,65.13,65.14,65.09,65.12,33796.0,51.5357,51.5436,51.504,51.5278,33796.0
2017-02-16 15:05:00,65.11,65.12,65.03,65.03,25605.0,51.5199,51.5278,51.4566,51.4566,25605.0
2017-02-16 15:10:00,65.04,65.09,65.03,65.08,34511.0,51.4645,51.504,51.4566,51.4961,34511.0
2017-02-16 15:15:00,65.08,65.1,65.03,65.03,59282.0,51.4961,51.5119,51.4566,51.4566,59282.0
2017-02-16 15:20:00,65.03,65.09,65.03,65.09,30337.0,51.4566,51.504,51.4566,51.504,30337.0
2017-02-16 15:25:00,65.08,65.09,65.04,65.07,29995.0,51.4961,51.504,51.4645,51.4882,29995.0
2017-02-16 15:30:00,65.06,65.17,65.06,65.13,48309.0,51.4803,51.5673,51.4803,51.5357,48309.0
2017-02-16 15:35:00,65.13,65.2,65.12,65.17,61366.0,51.5357,51.5911,51.5278,51.5673,61366.0
2017-02-16 15:40:00,65.18,65.19,65.14,65.14,61194.0,51.5753,51.5832,51.5436,51.5436,61194.0
2017-02-16 15:45:00,65.14,65.14,65.07,65.07,87036.0,51.5436,51.5436,51.4882,51.4882,87036.0
2017-02-16 15:50:00,65.08,65.11,65.07,65.11,106045.0,51.4961,51.5199,51.4882,51.5199,106045.0
2017-02-16 15:55:00,65.11,65.22,65.1,65.21,185544.0,51.5199,51.6069,51.5119,51.599,185544.0
2017-02-17 09:30:00,65.24,65.24,64.92,64.92,212027.0,51.6227,51.6227,51.3695,51.3695,212027.0
2017-02-17 09:35:00,64.97,65.19,64.97,65.14,28636.0,51.4091,51.5832,51.4091,51.5436,28636.0
2017-02-17 09:40:00,65.14,65.21,65.05,65.21,39457.0,51.5436,51.599,51.4724,51.599,39457.0
2017-02-17 09:45:00,65.19,65.4,65.17,65.34,33183.0,51.5832,51.7493,51.5673,51.7019,33183.0
2017-02-17 09:50:00,65.36,65.43,65.27,65.34,34350.0,51.7177,51.7731,51.6465,51.7019,34350.0
2017-02-17 09:55:00,65.34,65.41,65.3,65.39,23402.0,51.7019,51.7572,51.6702,51.7414,23402.0
2017-02-17 10:00:00,65.41,65.48,65.4,65.48,33940.0,51.7572,51.8126,51.7493,51.8126,33940.0
2017-02-17 10:05:00,65.46,65.55,65.4,65.53,57238.0,51.7968,51.868,51.7493,51.8522,57238.0
2017-02-17 10:10:00,65.51,65.58,65.44,65.58,44267.0,51.8364,51.8918,51.781,51.8918,44267.0
2017-02-17 10:15:00,65.58,65.64,65.55,65.57,31158.0,51.8918,51.9392,51.868,51.8838,31158.0
2017-02-17 10:20:00,65.57,65.65,65.56,65.63,28076.0,51.8838,51.9472,51.8759,51.9313,28076.0
2017-02-17 10:25:00,65.63,65.75,65.61,65.75,50613.0,51.9313,52.0263,51.9155,52.0263,50613.0
2017-02-17 10:30:00,65.73,65.77,65.71,65.72,96664.0,52.0105,52.0421,51.9946,52.0025,96664.0
2017-02-17 10:35:00,65.72,65.74,65.69,65.73,46762.0,52.0025,52.0184,51.9788,52.0105,46762.0
2017-02-17 10:40:00,65.72,65.82,65.69,65.81,48176.0,52.0025,52.0817,51.9788,52.0738,48176.0
2017-02-17 10:45:00,65.81,65.84,65.75,65.76,51117.0,52.0738,52.0975,52.0263,52.0342,51117.0
2017-02-17 10:50:00,65.75,65.82,65.7,65.8,38166.0,52.0263,52.0817,51.9867,52.0658,38166.0
2017-02-17 10:55:00,65.79,65.89,65.79,65.89,69294.0,52.0579,52.1371,52.0579,52.1371,69294.0
2017-02-17 11:00:00,65.89,65.9,65.8,65.82,86126.0,52.1371,52.145,52.0658,52.0817,86126.0
2017-02-17 11:05:00,65.81,65.82,65.67,65.75,55825.0,52.0738,52.0817,51.963,52.0263,55825.0
2017-02-17 11:10:00,65.77,65.77,65.54,65.57,66831.0,52.0421,52.0421,51.8601,51.8838,66831.0
2017-02-17 11:15:00,65.58,65.62,65.51,65.51,24438.0,51.8918,51.9234,51.8364,51.8364,24438.0
2017-02-17 11:20:00,65.51,65.57,65.45,65.51,50325.0,51.8364,51.8838,51.7889,51.8364,50325.0
2017-02-17 11:25:00,65.52,65.58,65.51,65.56,22884.0,51.8443,51.8918,51.8364,51.8759,22884.0
2017-02-17 11:30:00,65.58,65.69,65.58,65.64,20238.0,51.8918,51.9788,51.8918,51.9392,20238.0
2017-02-17 11:35:00,65.63,65.63,65.55,65.6,16863.0,51.9313,51.9313,51.868,51.9076,16863.0
2017-02-17 11:40:00,65.61,65.63,65.57,65.63,26455.0,51.9155,51.9313,51.8838,51.9313,26455.0
2017-02-17 11:45:00,65.63,65.63,65.53,65.59,19794.0,51.9313,51.9313,51.8522,51.8997,19794.0
2017-02-17 11:50:00,65.6,65.66,65.56,65.65,25336.0,51.9076,51.9551,51.8759,51.9472,25336.0
2017-02-17 11:55:00,65.66,65.75,65.63,65.72,32716.0,51.9551,52.0263,51.9313,52.0025,32716.0
2017-02-17 12:00:00,65.72,65.72,65.61,65.64,22784.0,52.0025,52.0025,51.9155,51.9392,22784.0
2017-02-17 12:05:00,65.64,65.71,65.64,65.68,27116.0,51.9392,51.9946,51.9392,51.9709,27116.0
2017-02-17 12:10:00,65.67,65.72,65.64,65.7,27017.0,51.963,52.0025,51.9392,51.9867,27017.0
2017-02-17 12:15:00,65.69,65.69,65.62,65.63,28954.0,51.9788,51.9788,51.9234,51.9313,28954.0
2017-02-17 12:20:00,65.63,65.67,65.6,65.61,32444.0,51.9313,51.963,51.9076,51.9155,32444.0
2017-02-17 12:25:00,65.61,65.65,65.59,65.65,17213.0,51.9155,51.9472,51.8997,51.9472,17213.0
2017-02-17 12:30:00,65.66,65.69,65.61,65.63,37312.0,51.9551,51.9788,51.9155,51.9313,37312.0
2017-02-17 12:35:00,65.62,65.67,65.58,65.61,23096.0,51.9234,51.963,51.8918,51.9155,23096.0
2017-02-17 12:40:00,65.61,65.61,65.52,65.53,19445.0,51.9155,51.9155,51.8443,51.8522,19445.0
2017-02-17 12:45:00,65.53,65.54,65.47,65.5,27387.0,51.8522,51.8601,51.8047,51.8285,27387.0
2017-02-17 12:50:00,65.5,65.53,65.46,65.48,22951.0,51.8285,51.8522,51.7968,51.8126,22951.0
2017-02-17 12:55:00,65.49,65.51,65.45,65.5,18798.0,51.8205,51.8364,51.7889,51.8285,18798.0
2017-02-17 13:00:00,65.5,65.54,65.49,65.51,44745.0,51.8285,51.8601,51.8205,51.8364,44745.0
2017-02-17 13:05:00,65.5,65.54,65.45,65.46,28242.0,51.8285,51.8601,51.7889,51.7968,28242.0
2017-02-17 13:10:00,65.47,65.47,65.43,65.44,18542.0,51.8047,51.8047,51.7731,51.781,18542.0
2017-02-17 13:15:00,65.44,65.49,65.43,65.49,18793.0,51.781,51.8205,51.7731,51.8205,18793.0
2017-02-17 13:20:00,65.49,65.51,65.47,65.47,20387.0,51.8205,51.8364,51.8047,51.8047,20387.0
2017-02-17 13:25:00,65.48,65.53,65.47,65.53,24492.0,51.8126,51.8522,51.8047,51.8522,24492.0
2017-02-17 13:30:00,65.52,65.57,65.51,65.54,28589.0,51.8443,51.8838,51.8364,51.8601,28589.0
2017-02-17 13:35:00,65.55,65.6,65.53,65.58,34429.0,51.868,51.9076,51.8522,51.8918,34429.0
2017-02-17 13:40:00,65.58,65.61,65.55,65.56,41941.0,51.8918,51.9155,51.868,51.8759,41941.0
2017-02-17 13:45:00,65.56,65.56,65.48,65.5,24576.0,51.8759,51.8759,51.8126,51.8285,24576.0
2017-02-17 13:50:00,65.5,65.54,65.49,65.52,18694.0,51.8285,51.8601,51.8205,51.8443,18694.0
2017-02-17 13:55:00,65.53,65.59,65.53,65.59,26601.0,51.8522,51.8997,51.8522,51.8997,26601.0
2017-02-17 14:00:00,65.58,65.59,65.55,65.58,23867.0,51.8918,51.8997,51.868,51.8918,23867.0
2017-02-17 14:05:00,65.59,65.72,65.58,65.72,47320.0,51.8997,52.0025,51.8918,52.0025,47320.0
2017-02-17 14:10:00,65.72,65.75,65.66,65.68,83841.0,52.0025,52.0263,51.9551,51.9709,83841.0
2017-02-17 14:15:00,65.67,65.72,65.63,65.68,37192.0,51.963,52.0025,51.9313,51.9709,37192.0
2017-02-17 14:20:00,65.69,65.72,65.65,65.71,59759.0,51.9788,52.0025,51.9472,51.9946,59759.0
2017-02-17 14:25:00,65.71,65.73,65.67,65.7,48241.0,51.9946,52.0105,51.963,51.9867,48241.0
2017-02-17 14:30:00,65.7,65.75,65.7,65.74,29049.0,51.9867,52.0263,51.9867,52.0184,29049.0
2017-02-17 14:35:00,65.74,65.82,65.73,65.78,38772.0,52.0184,52.0817,52.0105,52.05,38772.0
2017-02-17 14:40:00,65.78,65.8,65.73,65.76,26509.0,52.05,52.0658,52.0105,52.0342,26509.0
2017-02-17 14:45:00,65.76,65.78,65.74,65.76,19375.0,52.0342,52.05,52.0184,52.0342,19375.0
2017-02-17 14:50:00,65.76,65.82,65.75,65.78,28909.0,52.0342,52.0817,52.0263,52.05,28909.0
2017-02-17 14:55:00,65.79,65.79,65.73,65.73,38350.0,52.0579,52.0579,52.0105,52.0105,38350.0
2017-02-17 15:00:00,65.73,65.75,65.71,65.74,22833.0,52.0105,52.0263,51.9946,52.0184,22833.0
2017-02-17 15:05:00,65.74,65.74,65.71,65.72,41715.0,52.0184,52.0184,51.9946,52.0025,41715.0
2017-02-17 15:10:00,65.72,65.74,65.71,65.72,22582.0,52.0025,52.0184,51.9946,52.0025,22582.0
2017-02-17 15:15:00,65.72,65.73,65.69,65.71,34122.0,52.0025,52.0105,51.9788,51.9946,34122.0
2017-02-17 15:20:00,65.72,65.73,65.69,65.69,31102.0,52.0025,52.0105,51.9788,51.9788,31102.0
2017-02-17 15:25:00,65.7,65.72,65.69,65.71,39554.0,51.9867,52.0025,51.9788,51.9946,39554.0
2017-02-17 15:30:00,65.72,65.75,65.71,65.75,53089.0,52.0025,52.0263,51.9946,52.0263,53089.0
2017-02-17 15:35:00,65.75,65.75,65.72,65.73,59024.0,52.0263,52.0263,52.0025,52.0105,59024.0
2017-02-17 15:40:00,65.73,65.74,65.72,65.73,58730.0,52.0105,52.0184,52.0025,52.0105,58730.0
2017-02-17 15:45:00,65.74,65.76,65.73,65.76,120287.0,52.0184,52.0342,52.0105,52.0342,120287.0
2017-02-17 15:50:00,65.76,65.81,65.74,65.8,97856.0,52.0342,52.0738,52.0184,52.0658,97856.0
2017-02-17 15:55:00,65.79,65.8,65.74,65.78,214902.0,52.0579,52.0658,52.0184,52.05,214902.0
2017-02-21 09:30:00,66.26,66.39,66.17,66.25,146105.0,52.4298,52.5327,52.3586,52.4219,146105.0
2017-02-21 09:35:00,66.28,66.34,66.06,66.27,45790.0,52.4457,52.4931,52.2716,52.4377,45790.0
2017-02-21 09:40:00,66.28,66.37,66.25,66.29,50448.0,52.4457,52.5169,52.4219,52.4536,50448.0
2017-02-21 09:45:00,66.27,66.29,66.07,66.15,45131.0,52.4377,52.4536,52.2795,52.3428,45131.0
2017-02-21 09:50:00,66.15,66.3,66.11,66.28,19327.0,52.3428,52.4615,52.3111,52.4457,19327.0
2017-02-21 09:55:00,66.28,66.29,66.11,66.11,29617.0,52.4457,52.4536,52.3111,52.3111,29617.0
2017-02-21 10:00:00,66.13,66.24,66.05,66.08,39423.0,52.327,52.414,52.2637,52.2874,39423.0
2017-02-21 10:05:00,66.1,66.2,66.06,66.18,26743.0,52.3032,52.3824,52.2716,52.3665,26743.0
2017-02-21 10:10:00,66.2,66.26,66.15,66.16,37288.0,52.3824,52.4298,52.3428,52.3507,37288.0
2017-02-21 10:15:00,66.17,66.21,66.11,66.15,26223.0,52.3586,52.3903,52.3111,52.3428,26223.0
2017-02-21 10:20:00,66.14,66.24,66.13,66.24,33786.0,52.3349,52.414,52.327,52.414,33786.0
2017-02-21 10:25:00,66.21,66.3,66.2,66.25,72149.0,52.3903,52.4615,52.3824,52.4219,72149.0
2017-02-21 10:30:00,66.23,66.24,66.15,66.16,73395.0,52.4061,52.414,52.3428,52.3507,73395.0
2017-02-21 10:35:00,66.17,66.23,66.14,66.17,39832.0,52.3586,52.4061,52.3349,52.3586,39832.0
2017-02-21 10:40:00,66.16,66.23,66.13,66.17,42584.0,52.3507,52.4061,52.327,52.3586,42584.0
2017-02-21 10:45:00,66.18,66.2,66.15,66.17,20544.0,52.3665,52.3824,52.3428,52.3586,20544.0
2017-02-21 10:50:00,66.17,66.23,66.12,66.19,109254.0,52.3586,52.4061,52.319,52.3744,109254.0
2017-02-21 10:55:00,66.19,66.21,66.11,66.12,48673.0,52.3744,52.3903,52.3111,52.319,48673.0
2017-02-21 11:00:00,66.13,66.17,66.09,66.12,48343.0,52.327,52.3586,52.2953,52.319,48343.0
2017-02-21 11:05:00,66.12,66.18,66.11,66.14,25935.0,52.319,52.3665,52.3111,52.3349,25935.0
2017-02-21 11:10:00,66.13,66.18,66.12,66.13,21004.0,52.327,52.3665,52.319,52.327,21004.0
2017-02-21 11:15:00,66.13,66.14,66.06,66.08,31198.0,52.327,52.3349,52.2716,52.2874,31198.0
2017-02-21 11:20:00,66.08,66.09,65.88,65.88,49395.0,52.2874,52.2953,52.1291,52.1291,49395.0
2017-02-21 11:25:00,65.88,65.99,65.88,65.92,29531.0,52.1291,52.2162,52.1291,52.1608,29531.0
2017-02-21 11:30:00,65.93,65.97,65.89,65.93,40025.0,52.1687,52.2004,52.1371,52.1687,40025.0
2017-02-21 11:35:00,65.92,65.94,65.86,65.92,36031.0,52.1608,52.1766,52.1133,52.1608,36031.0
2017-02-21 11:40:00,65.9,65.99,65.9,65.97,36854.0,52.145,52.2162,52.145,52.2004,36854.0
2017-02-21 11:45:00,65.97,65.98,65.81,65.81,18169.0,52.2004,52.2083,52.0738,52.0738,18169.0
2017-02-21 11:50:00,65.82,65.87,65.79,65.83,12272.0,52.0817,52.1212,52.0579,52.0896,12272.0
2017-02-21 11:55:00,65.84,65.94,65.83,65.88,26836.0,52.0975,52.1766,52.0896,52.1291,26836.0
2017-02-21 12:00:00,65.88,65.98,65.88,65.91,24769.0,52.1291,52.2083,52.1291,52.1529,24769.0
2017-02-21 12:05:00,65.92,65.96,65.87,65.9,22076.0,52.1608,52.1924,52.1212,52.145,22076.0
2017-02-21 12:10:00,65.9,65.93,65.85,65.89,37594.0,52.145,52.1687,52.1054,52.1371,37594.0
2017-02-21 12:15:00,65.89,65.92,65.86,65.91,16905.0,52.1371,52.1608,52.1133,52.1529,16905.0
2017-02-21 12:20:00,65.9,65.91,65.87,65.88,19946.0,52.145,52.1529,52.1212,52.1291,19946.0
2017-02-21 12:25:00,65.89,66.02,65.88,65.99,23466.0,52.1371,52.2399,52.1291,52.2162,23466.0
2017-02-21 12:30:00,66.0,66.02,65.96,65.99,28022.0,52.2241,52.2399,52.1924,52.2162,28022.0
2017-02-21 12:35:00,65.99,66.02,65.95,65.98,23535.0,52.2162,52.2399,52.1845,52.2083,23535.0
2017-02-21 12:40:00,65.98,66.0,65.93,66.0,27104.0,52.2083,52.2241,52.1687,52.2241,27104.0
2017-02-21 12:45:00,66.02,66.05,65.99,66.03,19772.0,52.2399,52.2637,52.2162,52.2478,19772.0
2017-02-21 12:50:00,66.04,66.06,66.0,66.01,22191.0,52.2557,52.2716,52.2241,52.232,22191.0
2017-02-21 12:55:00,66.01,66.03,65.98,65.98,15530.0,52.232,52.2478,52.2083,52.2083,15530.0
2017-02-21 13:00:00,65.98,65.99,65.92,65.97,33670.0,52.2083,52.2162,52.1608,52.2004,33670.0
2017-02-21 13:05:00,65.98,66.0,65.95,65.98,15960.0,52.2083,52.2241,52.1845,52.2083,15960.0
2017-02-21 13:10:00,65.98,66.04,65.96,66.02,15702.0,52.2083,52.2557,52.1924,52.2399,15702.0
2017-02-21 13:15:00,66.02,66.05,66.01,66.03,11152.0,52.2399,52.2637,52.232,52.2478,11152.0
2017-02-21 13:20:00,66.03,66.05,66.01,66.01,12903.0,52.2478,52.2637,52.232,52.232,12903.0
2017-02-21 13:25:00,66.02,66.09,66.02,66.07,19106.0,52.2399,52.2953,52.2399,52.2795,19106.0
2017-02-21 13:30:00,66.08,66.08,65.99,66.0,33839.0,52.2874,52.2874,52.2162,52.2241,33839.0
2017-02-21 13:35:00,65.99,66.04,65.99,66.01,17314.0,52.2162,52.2557,52.2162,52.232,17314.0
2017-02-21 13:40:00,66.01,66.07,66.0,66.07,20342.0,52.232,52.2795,52.2241,52.2795,20342.0
2017-02-21 13:45:00,66.08,66.15,66.06,66.15,18022.0,52.2874,52.3428,52.2716,52.3428,18022.0
2017-02-21 13:50:00,66.16,66.17,66.12,66.16,22580.0,52.3507,52.3586,52.319,52.3507,22580.0
2017-02-21 13:55:00,66.16,66.18,66.11,66.11,26751.0,52.3507,52.3665,52.3111,52.3111,26751.0
2017-02-21 14:00:00,66.11,66.12,66.08,66.1,22787.0,52.3111,52.319,52.2874,52.3032,22787.0
2017-02-21 14:05:00,66.1,66.12,66.08,66.09,13472.0,52.3032,52.319,52.2874,52.2953,13472.0
2017-02-21 14:10:00,66.09,66.14,66.09,66.14,37451.0,52.2953,52.3349,52.2953,52.3349,37451.0
2017-02-21 14:15:00,66.14,66.2,66.13,66.2,16676.0,52.3349,52.3824,52.327,52.3824,16676.0
2017-02-21 14:20:00,66.2,66.2,66.16,66.17,22806.0,52.3824,52.3824,52.3507,52.3586,22806.0
2017-02-21 14:25:00,66.16,66.2,66.14,66.17,64085.0,52.3507,52.3824,52.3349,52.3586,64085.0
2017-02-21 14:30:00,66.17,66.19,66.15,66.17,15371.0,52.3586,52.3744,52.3428,52.3586,15371.0
2017-02-21 14:35:00,66.17,66.2,66.16,66.19,19271.0,52.3586,52.3824,52.3507,52.3744,19271.0
2017-02-21 14:40:00,66.2,66.2,66.15,66.18,18300.0,52.3824,52.3824,52.3428,52.3665,18300.0
2017-02-21 14:45:00,66.17,66.18,66.15,66.17,14960.0,52.3586,52.3665,52.3428,52.3586,14960.0
2017-02-21 14:50:00,66.17,66.19,66.15,66.17,22481.0,52.3586,52.3744,52.3428,52.3586,22481.0
2017-02-21 14:55:00,66.17,66.19,66.14,66.16,31778.0,52.3586,52.3744,52.3349,52.3507,31778.0
2017-02-21 15:00:00,66.15,66.18,66.14,66.18,35006.0,52.3428,52.3665,52.3349,52.3665,35006.0
2017-02-21 15:05:00,66.18,66.19,66.13,66.13,34218.0,52.3665,52.3744,52.327,52.327,34218.0
2017-02-21 15:10:00,66.12,66.14,66.09,66.14,20114.0,52.319,52.3349,52.2953,52.3349,20114.0
2017-02-21 15:15:00,66.13,66.16,66.1,66.15,21204.0,52.327,52.3507,52.3032,52.3428,21204.0
2017-02-21 15:20:00,66.14,66.19,66.12,66.18,18945.0,52.3349,52.3744,52.319,52.3665,18945.0
2017-02-21 15:25:00,66.19,66.2,66.16,66.18,31374.0,52.3744,52.3824,52.3507,52.3665,31374.0
2017-02-21 15:30:00,66.19,66.2,66.17,66.2,55108.0,52.3744,52.3824,52.3586,52.3824,55108.0
2017-02-21 15:35:00,66.19,66.22,66.18,66.2,162409.0,52.3744,52.3982,52.3665,52.3824,162409.0
2017-02-21 15:40:00,66.2,66.27,66.2,66.26,63835.0,52.3824,52.4377,52.3824,52.4298,63835.0
2017-02-21 15:45:00,66.26,66.31,66.25,66.29,147693.0,52.4298,52.4694,52.4219,52.4536,147693.0
2017-02-21 15:50:00,66.29,66.3,66.24,66.27,127409.0,52.4536,52.4615,52.414,52.4377,127409.0
2017-02-21 15:55:00,66.26,66.3,66.15,66.19,425437.0,52.4298,52.4615,52.3428,52.3744,425437.0
2017-02-22 09:30:00,66.06,66.28,66.01,66.18,119585.0,52.2716,52.4457,52.232,52.3665,119585.0
2017-02-22 09:35:00,66.17,66.18,65.94,65.97,64068.0,52.3586,52.3665,52.1766,52.2004,64068.0
2017-02-22 09:40:00,65.98,66.02,65.86,66.02,40335.0,52.2083,52.2399,52.1133,52.2399,40335.0
2017-02-22 09:45:00,66.01,66.05,65.87,65.88,88366.0,52.232,52.2637,52.1212,52.1291,88366.0
2017-02-22 09:50:00,65.9,65.95,65.88,65.89,29177.0,52.145,52.1845,52.1291,52.1371,29177.0
2017-02-22 09:55:00,65.88,65.91,65.78,65.78,19524.0,52.1291,52.1529,52.05,52.05,19524.0
2017-02-22 10:00:00,65.79,65.87,65.69,65.7,47410.0,52.0579,52.1212,51.9788,51.9867,47410.0
2017-02-22 10:05:00,65.72,65.74,65.65,65.73,37006.0,52.0025,52.0184,51.9472,52.0105,37006.0
2017-02-22 10:10:00,65.72,65.89,65.71,65.84,41453.0,52.0025,52.1371,51.9946,52.0975,41453.0
2017-02-22 10:15:00,65.83,65.83,65.7,65.73,33965.0,52.0896,52.0896,51.9867,52.0105,33965.0
2017-02-22 10:20:00,65.74,65.78,65.7,65.71,39624.0,52.0184,52.05,51.9867,51.9946,39624.0
2017-02-22 10:25:00,65.74,65.76,65.7,65.7,28601.0,52.0184,52.0342,51.9867,51.9867,28601.0
2017-02-22 10:30:00,65.7,65.78,65.69,65.78,37853.0,51.9867,52.05,51.9788,52.05,37853.0
2017-02-22 10:35:00,65.78,65.82,65.77,65.81,29973.0,52.05,52.0817,52.0421,52.0738,29973.0
2017-02-22 10:40:00,65.81,65.87,65.77,65.77,27346.0,52.0738,52.1212,52.0421,52.0421,27346.0
2017-02-22 10:45:00,65.78,65.82,65.7,65.73,38735.0,52.05,52.0817,51.9867,52.0105,38735.0
2017-02-22 10:50:00,65.74,65.75,65.64,65.67,32669.0,52.0184,52.0263,51.9392,51.963,32669.0
2017-02-22 10:55:00,65.67,65.71,65.65,65.69,19513.0,51.963,51.9946,51.9472,51.9788,19513.0
2017-02-22 11:00:00,65.7,65.73,65.66,65.7,26264.0,51.9867,52.0105,51.9551,51.9867,26264.0
2017-02-22 11:05:00,65.71,65.79,65.69,65.77,36646.0,51.9946,52.0579,51.9788,52.0421,36646.0
2017-02-22 11:10:00,65.78,65.83,65.74,65.82,42404.0,52.05,52.0896,52.0184,52.0817,42404.0
2017-02-22 11:15:00,65.81,65.9,65.81,65.88,29397.0,52.0738,52.145,52.0738,52.1291,29397.0
2017-02-22 11:20:00,65.88,65.91,65.81,65.83,29070.0,52.1291,52.1529,52.0738,52.0896,29070.0
2017-02-22 11:25:00,65.83,65.88,65.79,65.84,37493.0,52.0896,52.1291,52.0579,52.0975,37493.0
2017-02-22 11:30:00,65.84,65.89,65.77,65.81,24650.0,52.0975,52.1371,52.0421,52.0738,24650.0
2017-02-22 11:35:00,65.8,65.85,65.79,65.83,33521.0,52.0658,52.1054,52.0579,52.0896,33521.0
2017-02-22 11:40:00,65.83,65.85,65.72,65.76,54015.0,52.0896,52.1054,52.0025,52.0342,54015.0
2017-02-22 11:45:00,65.77,66.15,65.75,66.09,97734.0,52.0421,52.3428,52.0263,52.2953,97734.0
2017-02-22 11:50:00,66.08,66.1,65.93,65.98,23216.0,52.2874,52.3032,52.1687,52.2083,23216.0
2017-02-22 11:55:00,65.97,65.98,65.83,65.83,25637.0,52.2004,52.2083,52.0896,52.0896,25637.0
2017-02-22 12:00:00,65.83,65.89,65.81,65.87,16750.0,52.0896,52.1371,52.0738,52.1212,16750.0
2017-02-22 12:05:00,65.87,65.96,65.86,65.93,44840.0,52.1212,52.1924,52.1133,52.1687,44840.0
2017-02-22 12:10:00,65.94,65.94,65.9,65.9,20275.0,52.1766,52.1766,52.145,52.145,20275.0
2017-02-22 12:15:00,65.91,65.93,65.88,65.92,22349.0,52.1529,52.1687,52.1291,52.1608,22349.0
2017-02-22 12:20:00,65.93,65.93,65.85,65.92,23843.0,52.1687,52.1687,52.1054,52.1608,23843.0
2017-02-22 12:25:00,65.92,65.94,65.85,65.86,24638.0,52.1608,52.1766,52.1054,52.1133,24638.0
2017-02-22 12:30:00,65.85,65.86,65.82,65.86,19457.0,52.1054,52.1133,52.0817,52.1133,19457.0
2017-02-22 12:35:00,65.85,65.86,65.82,65.83,11335.0,52.1054,52.1133,52.0817,52.0896,11335.0
2017-02-22 12:40:00,65.84,65.9,65.84,65.87,11492.0,52.0975,52.145,52.0975,52.1212,11492.0
2017-02-22 12:45:00,65.87,65.88,65.85,65.87,8807.0,52.1212,52.1291,52.1054,52.1212,8807.0
2017-02-22 12:50:00,65.86,65.89,65.83,65.86,14696.0,52.1133,52.1371,52.0896,52.1133,14696.0
2017-02-22 12:55:00,65.86,65.87,65.82,65.84,16726.0,52.1133,52.1212,52.0817,52.0975,16726.0
2017-02-22 13:00:00,65.85,65.85,65.77,65.8,15857.0,52.1054,52.1054,52.0421,52.0658,15857.0
2017-02-22 13:05:00,65.8,65.8,65.74,65.79,10333.0,52.0658,52.0658,52.0184,52.0579,10333.0
2017-02-22 13:10:00,65.77,65.84,65.77,65.81,11528.0,52.0421,52.0975,52.0421,52.0738,11528.0
2017-02-22 13:15:00,65.81,65.82,65.77,65.79,9284.0,52.0738,52.0817,52.0421,52.0579,9284.0
2017-02-22 13:20:00,65.79,65.82,65.79,65.79,9268.0,52.0579,52.0817,52.0579,52.0579,9268.0
2017-02-22 13:25:00,65.8,65.83,65.8,65.81,10817.0,52.0658,52.0896,52.0658,52.0738,10817.0
2017-02-22 13:30:00,65.81,65.82,65.73,65.75,33801.0,52.0738,52.0817,52.0105,52.0263,33801.0
2017-02-22 13:35:00,65.74,65.76,65.71,65.74,35272.0,52.0184,52.0342,51.9946,52.0184,35272.0
2017-02-22 13:40:00,65.74,65.75,65.7,65.7,25038.0,52.0184,52.0263,51.9867,51.9867,25038.0
2017-02-22 13:45:00,65.7,65.7,65.66,65.69,20238.0,51.9867,51.9867,51.9551,51.9788,20238.0
2017-02-22 13:50:00,65.69,65.69,65.65,65.68,29732.0,51.9788,51.9788,51.9472,51.9709,29732.0
2017-02-22 13:55:00,65.69,65.7,65.6,65.62,25804.0,51.9788,51.9867,51.9076,51.9234,25804.0
2017-02-22 14:00:00,65.63,65.7,65.63,65.69,14190.0,51.9313,51.9867,51.9313,51.9788,14190.0
2017-02-22 14:05:00,65.68,65.72,65.63,65.7,20788.0,51.9709,52.0025,51.9313,51.9867,20788.0
2017-02-22 14:10:00,65.7,65.72,65.64,65.71,22222.0,51.9867,52.0025,51.9392,51.9946,22222.0
2017-02-22 14:15:00,65.72,65.77,65.7,65.72,16654.0,52.0025,52.0421,51.9867,52.0025,16654.0
2017-02-22 14:20:00,65.72,65.77,65.71,65.75,27507.0,52.0025,52.0421,51.9946,52.0263,27507.0
2017-02-22 14:25:00,65.74,65.8,65.72,65.78,23117.0,52.0184,52.0658,52.0025,52.05,23117.0
2017-02-22 14:30:00,65.78,65.79,65.74,65.76,15410.0,52.05,52.0579,52.0184,52.0342,15410.0
2017-02-22 14:35:00,65.77,65.77,65.73,65.76,18373.0,52.0421,52.0421,52.0105,52.0342,18373.0
2017-02-22 14:40:00,65.75,65.8,65.74,65.78,16105.0,52.0263,52.0658,52.0184,52.05,16105.0
2017-02-22 14:45:00,65.78,65.79,65.72,65.75,22985.0,52.05,52.0579,52.0025,52.0263,22985.0
2017-02-22 14:50:00,65.76,65.78,65.72,65.74,13665.0,52.0342,52.05,52.0025,52.0184,13665.0
2017-02-22 14:55:00,65.75,65.8,65.75,65.79,16123.0,52.0263,52.0658,52.0263,52.0579,16123.0
2017-02-22 15:00:00,65.79,65.81,65.78,65.81,14532.0,52.0579,52.0738,52.05,52.0738,14532.0
2017-02-22 15:05:00,65.81,65.85,65.78,65.85,20991.0,52.0738,52.1054,52.05,52.1054,20991.0
2017-02-22 15:10:00,65.86,65.88,65.83,65.86,23453.0,52.1133,52.1291,52.0896,52.1133,23453.0
2017-02-22 15:15:00,65.87,65.89,65.86,65.87,30079.0,52.1212,52.1371,52.1133,52.1212,30079.0
2017-02-22 15:20:00,65.88,65.97,65.87,65.97,40617.0,52.1291,52.2004,52.1212,52.2004,40617.0
2017-02-22 15:25:00,65.97,66.0,65.95,66.0,30183.0,52.2004,52.2241,52.1845,52.2241,30183.0
2017-02-22 15:30:00,65.99,66.02,65.98,66.02,47392.0,52.2162,52.2399,52.2083,52.2399,47392.0
2017-02-22 15:35:00,66.02,66.02,65.98,65.98,26905.0,52.2399,52.2399,52.2083,52.2083,26905.0
2017-02-22 15:40:00,65.98,66.01,65.96,65.97,58484.0,52.2083,52.232,52.1924,52.2004,58484.0
2017-02-22 15:45:00,65.97,65.99,65.96,65.97,30740.0,52.2004,52.2162,52.1924,52.2004,30740.0
2017-02-22 15:50:00,65.97,65.99,65.95,65.96,67605.0,52.2004,52.2162,52.1845,52.1924,67605.0
2017-02-22 15:55:00,65.95,65.97,65.91,65.92,168128.0,52.1845,52.2004,52.1529,52.1608,168128.0
2017-02-23 09:30:00,66.04,66.15,65.62,65.64,89197.0,52.2557,52.3428,51.9234,51.9392,89197.0
2017-02-23 09:35:00,65.66,65.7,65.41,65.49,81962.0,51.9551,51.9867,51.7572,51.8205,81962.0
2017-02-23 09:40:00,65.49,65.53,65.29,65.33,95377.0,51.8205,51.8522,51.6623,51.6939,95377.0
2017-02-23 09:45:00,65.33,65.34,65.2,65.25,197979.0,51.6939,51.7019,51.5911,51.6306,197979.0
2017-02-23 09:50:00,65.25,65.26,65.14,65.19,198744.0,51.6306,51.6386,51.5436,51.5832,198744.0
2017-02-23 09:55:00,65.2,65.21,65.11,65.16,161776.0,51.5911,51.599,51.5199,51.5594,161776.0
2017-02-23 10:00:00,65.16,65.48,65.14,65.37,155760.0,51.5594,51.8126,51.5436,51.7256,155760.0
2017-02-23 10:05:00,65.37,65.49,65.3,65.31,43452.0,51.7256,51.8205,51.6702,51.6781,43452.0
2017-02-23 10:10:00,65.34,65.52,65.33,65.48,38024.0,51.7019,51.8443,51.6939,51.8126,38024.0
2017-02-23 10:15:00,65.47,65.52,65.45,65.49,46215.0,51.8047,51.8443,51.7889,51.8205,46215.0
2017-02-23 10:20:00,65.49,65.53,65.47,65.5,43590.0,51.8205,51.8522,51.8047,51.8285,43590.0
2017-02-23 10:25:00,65.5,65.66,65.48,65.64,64129.0,51.8285,51.9551,51.8126,51.9392,64129.0
2017-02-23 10:30:00,65.68,65.8,65.67,65.8,39001.0,51.9709,52.0658,51.963,52.0658,39001.0
2017-02-23 10:35:00,65.79,65.81,65.66,65.66,55047.0,52.0579,52.0738,51.9551,51.9551,55047.0
2017-02-23 10:40:00,65.66,65.76,65.66,65.72,31233.0,51.9551,52.0342,51.9551,52.0025,31233.0
2017-02-23 10:45:00,65.72,65.79,65.7,65.74,34220.0,52.0025,52.0579,51.9867,52.0184,34220.0
2017-02-23 10:50:00,65.73,65.75,65.6,65.61,30270.0,52.0105,52.0263,51.9076,51.9155,30270.0
2017-02-23 10:55:00,65.61,65.65,65.54,65.6,27524.0,51.9155,51.9472,51.8601,51.9076,27524.0
2017-02-23 11:00:00,65.58,65.6,65.45,65.54,24929.0,51.8918,51.9076,51.7889,51.8601,24929.0
2017-02-23 11:05:00,65.53,65.65,65.48,65.57,26582.0,51.8522,51.9472,51.8126,51.8838,26582.0
2017-02-23 11:10:00,65.57,65.66,65.55,65.66,19810.0,51.8838,51.9551,51.868,51.9551,19810.0
2017-02-23 11:15:00,65.66,65.69,65.57,65.62,46943.0,51.9551,51.9788,51.8838,51.9234,46943.0
2017-02-23 11:20:00,65.62,65.63,65.54,65.56,24809.0,51.9234,51.9313,51.8601,51.8759,24809.0
2017-02-23 11:25:00,65.56,65.69,65.55,65.67,15315.0,51.8759,51.9788,51.868,51.963,15315.0
2017-02-23 11:30:00,65.66,65.74,65.61,65.63,56780.0,51.9551,52.0184,51.9155,51.9313,56780.0
2017-02-23 11:35:00,65.62,65.64,65.56,65.58,20460.0,51.9234,51.9392,51.8759,51.8918,20460.0
2017-02-23 11:40:00,65.58,65.6,65.56,65.6,14268.0,51.8918,51.9076,51.8759,51.9076,14268.0
2017-02-23 11:45:00,65.61,65.62,65.54,65.56,22826.0,51.9155,51.9234,51.8601,51.8759,22826.0
2017-02-23 11:50:00,65.56,65.64,65.56,65.63,30185.0,51.8759,51.9392,51.8759,51.9313,30185.0
2017-02-23 11:55:00,65.62,65.68,65.61,65.65,34139.0,51.9234,51.9709,51.9155,51.9472,34139.0
2017-02-23 12:00:00,65.65,65.73,65.64,65.7,15268.0,51.9472,52.0105,51.9392,51.9867,15268.0
2017-02-23 12:05:00,65.71,65.73,65.67,65.67,16416.0,51.9946,52.0105,51.963,51.963,16416.0
2017-02-23 12:10:00,65.67,65.7,65.64,65.67,18094.0,51.963,51.9867,51.9392,51.963,18094.0
2017-02-23 12:15:00,65.66,65.71,65.63,65.69,20011.0,51.9551,51.9946,51.9313,51.9788,20011.0
2017-02-23 12:20:00,65.69,65.73,65.69,65.69,18170.0,51.9788,52.0105,51.9788,51.9788,18170.0
2017-02-23 12:25:00,65.68,65.73,65.66,65.67,15247.0,51.9709,52.0105,51.9551,51.963,15247.0
2017-02-23 12:30:00,65.67,65.68,65.64,65.64,14824.0,51.963,51.9709,51.9392,51.9392,14824.0
2017-02-23 12:35:00,65.63,65.74,65.62,65.7,19059.0,51.9313,52.0184,51.9234,51.9867,19059.0
2017-02-23 12:40:00,65.7,65.72,65.64,65.69,22807.0,51.9867,52.0025,51.9392,51.9788,22807.0
2017-02-23 12:45:00,65.69,65.74,65.66,65.67,23800.0,51.9788,52.0184,51.9551,51.963,23800.0
2017-02-23 12:50:00,65.67,65.72,65.66,65.68,26517.0,51.963,52.0025,51.9551,51.9709,26517.0
2017-02-23 12:55:00,65.68,65.69,65.57,65.58,22061.0,51.9709,51.9788,51.8838,51.8918,22061.0
2017-02-23 13:00:00,65.59,65.61,65.53,65.56,17423.0,51.8997,51.9155,51.8522,51.8759,17423.0
2017-02-23 13:05:00,65.56,65.61,65.53,65.59,20805.0,51.8759,51.9155,51.8522,51.8997,20805.0
2017-02-23 13:10:00,65.58,65.62,65.56,65.56,18082.0,51.8918,51.9234,51.8759,51.8759,18082.0
2017-02-23 13:15:00,65.57,65.67,65.57,65.63,105939.0,51.8838,51.963,51.8838,51.9313,105939.0
2017-02-23 13:20:00,65.63,65.69,65.62,65.68,26189.0,51.9313,51.9788,51.9234,51.9709,26189.0
2017-02-23 13:25:00,65.69,65.69,65.65,65.65,13751.0,51.9788,51.9788,51.9472,51.9472,13751.0
2017-02-23 13:30:00,65.65,65.66,65.63,65.66,20867.0,51.9472,51.9551,51.9313,51.9551,20867.0
2017-02-23 13:35:00,65.67,65.69,65.65,65.67,22469.0,51.963,51.9788,51.9472,51.963,22469.0
2017-02-23 13:40:00,65.67,65.71,65.67,65.69,17696.0,51.963,51.9946,51.963,51.9788,17696.0
2017-02-23 13:45:00,65.68,65.68,65.58,65.58,29110.0,51.9709,51.9709,51.8918,51.8918,29110.0
2017-02-23 13:50:00,65.59,65.61,65.56,65.6,17635.0,51.8997,51.9155,51.8759,51.9076,17635.0
2017-02-23 13:55:00,65.6,65.66,65.59,65.66,11983.0,51.9076,51.9551,51.8997,51.9551,11983.0
2017-02-23 14:00:00,65.66,65.66,65.61,65.64,17278.0,51.9551,51.9551,51.9155,51.9392,17278.0
2017-02-23 14:05:00,65.64,65.68,65.61,65.67,34208.0,51.9392,51.9709,51.9155,51.963,34208.0
2017-02-23 14:10:00,65.67,65.67,65.6,65.61,24610.0,51.963,51.963,51.9076,51.9155,24610.0
2017-02-23 14:15:00,65.61,65.66,65.61,65.65,20780.0,51.9155,51.9551,51.9155,51.9472,20780.0
2017-02-23 14:20:00,65.65,65.66,65.61,65.63,32141.0,51.9472,51.9551,51.9155,51.9313,32141.0
2017-02-23 14:25:00,65.63,65.63,65.56,65.57,24749.0,51.9313,51.9313,51.8759,51.8838,24749.0
2017-02-23 14:30:00,65.56,65.57,65.54,65.55,44766.0,51.8759,51.8838,51.8601,51.868,44766.0
2017-02-23 14:35:00,65.56,65.64,65.55,65.63,26640.0,51.8759,51.9392,51.868,51.9313,26640.0
2017-02-23 14:40:00,65.63,65.63,65.59,65.6,21698.0,51.9313,51.9313,51.8997,51.9076,21698.0
2017-02-23 14:45:00,65.59,65.6,65.54,65.58,28481.0,51.8997,51.9076,51.8601,51.8918,28481.0
2017-02-23 14:50:00,65.58,65.58,65.53,65.54,36851.0,51.8918,51.8918,51.8522,51.8601,36851.0
2017-02-23 14:55:00,65.54,65.62,65.52,65.61,46089.0,51.8601,51.9234,51.8443,51.9155,46089.0
2017-02-23 15:00:00,65.62,65.66,65.62,65.62,24916.0,51.9234,51.9551,51.9234,51.9234,24916.0
2017-02-23 15:05:00,65.62,65.64,65.61,65.61,26578.0,51.9234,51.9392,51.9155,51.9155,26578.0
2017-02-23 15:10:00,65.62,65.66,65.61,65.62,26617.0,51.9234,51.9551,51.9155,51.9234,26617.0
2017-02-23 15:15:00,65.62,65.65,65.61,65.63,22486.0,51.9234,51.9472,51.9155,51.9313,22486.0
2017-02-23 15:20:00,65.63,65.66,65.6,65.6,33007.0,51.9313,51.9551,51.9076,51.9076,33007.0
2017-02-23 15:25:00,65.6,65.61,65.1,65.24,258512.0,51.9076,51.9155,51.5119,51.6227,258512.0
2017-02-23 15:30:00,65.25,65.41,65.15,65.16,183674.0,51.6306,51.7572,51.5515,51.5594,183674.0
2017-02-23 15:35:00,65.16,65.22,65.0,65.12,144415.0,51.5594,51.6069,51.4328,51.5278,144415.0
2017-02-23 15:40:00,65.12,65.14,65.0,65.11,137099.0,51.5278,51.5436,51.4328,51.5199,137099.0
2017-02-23 15:45:00,65.11,65.11,65.0,65.02,132268.0,51.5199,51.5199,51.4328,51.4486,132268.0
2017-02-23 15:50:00,65.03,65.05,64.95,64.95,163212.0,51.4566,51.4724,51.3933,51.3933,163212.0
2017-02-23 15:55:00,64.95,64.98,64.87,64.98,353488.0,51.3933,51.417,51.33,51.417,353488.0
2017-02-24 09:30:00,65.26,65.3,65.04,65.27,105026.0,51.6386,51.6702,51.4645,51.6465,105026.0
2017-02-24 09:35:00,65.2,65.45,65.14,65.43,64807.0,51.5911,51.7889,51.5436,51.7731,64807.0
2017-02-24 09:40:00,65.43,65.76,65.36,65.43,92233.0,51.7731,52.0342,51.7177,51.7731,92233.0
2017-02-24 09:45:00,65.4,65.62,65.37,65.51,36197.0,51.7493,51.9234,51.7256,51.8364,36197.0
2017-02-24 09:50:00,65.51,65.51,65.18,65.22,26469.0,51.8364,51.8364,51.5753,51.6069,26469.0
2017-02-24 09:55:00,65.22,65.48,65.21,65.43,19820.0,51.6069,51.8126,51.599,51.7731,19820.0
2017-02-24 10:00:00,65.48,65.5,65.26,65.27,29934.0,51.8126,51.8285,51.6386,51.6465,29934.0
2017-02-24 10:05:00,65.26,65.39,65.17,65.17,29884.0,51.6386,51.7414,51.5673,51.5673,29884.0
2017-02-24 10:10:00,65.19,65.2,65.09,65.1,40227.0,51.5832,51.5911,51.504,51.5119,40227.0
2017-02-24 10:15:00,65.1,65.12,65.02,65.05,42754.0,51.5119,51.5278,51.4486,51.4724,42754.0
2017-02-24 10:20:00,65.02,65.09,64.98,64.99,42401.0,51.4486,51.504,51.417,51.4249,42401.0
2017-02-24 10:25:00,64.98,65.05,64.94,65.0,48336.0,51.417,51.4724,51.3853,51.4328,48336.0
2017-02-24 10:30:00,64.99,65.05,64.93,65.04,87218.0,51.4249,51.4724,51.3774,51.4645,87218.0
2017-02-24 10:35:00,65.05,65.22,65.04,65.2,99605.0,51.4724,51.6069,51.4645,51.5911,99605.0
2017-02-24 10:40:00,65.21,65.32,65.2,65.23,39210.0,51.599,51.686,51.5911,51.6148,39210.0
2017-02-24 10:45:00,65.24,65.31,65.22,65.26,48152.0,51.6227,51.6781,51.6069,51.6386,48152.0
2017-02-24 10:50:00,65.26,65.39,65.25,65.29,42551.0,51.6386,51.7414,51.6306,51.6623,42551.0
2017-02-24 10:55:00,65.29,65.4,65.27,65.27,41996.0,51.6623,51.7493,51.6465,51.6465,41996.0
2017-02-24 11:00:00,65.27,65.38,65.24,65.34,45487.0,51.6465,51.7335,51.6227,51.7019,45487.0
2017-02-24 11:05:00,65.35,65.47,65.35,65.46,66204.0,51.7098,51.8047,51.7098,51.7968,66204.0
2017-02-24 11:10:00,65.45,65.56,65.44,65.48,74322.0,51.7889,51.8759,51.781,51.8126,74322.0
2017-02-24 11:15:00,65.47,65.49,65.44,65.48,33291.0,51.8047,51.8205,51.781,51.8126,33291.0
2017-02-24 11:20:00,65.48,65.59,65.47,65.51,59196.0,51.8126,51.8997,51.8047,51.8364,59196.0
2017-02-24 11:25:00,65.51,65.64,65.5,65.59,46446.0,51.8364,51.9392,51.8285,51.8997,46446.0
2017-02-24 11:30:00,65.59,65.6,65.54,65.58,38848.0,51.8997,51.9076,51.8601,51.8918,38848.0
2017-02-24 11:35:00,65.58,65.58,65.49,65.54,52361.0,51.8918,51.8918,51.8205,51.8601,52361.0
2017-02-24 11:40:00,65.54,65.56,65.49,65.56,46079.0,51.8601,51.8759,51.8205,51.8759,46079.0
2017-02-24 11:45:00,65.55,65.6,65.53,65.6,38831.0,51.868,51.9076,51.8522,51.9076,38831.0
2017-02-24 11:50:00,65.6,65.79,65.55,65.78,141290.0,51.9076,52.0579,51.868,52.05,141290.0
2017-02-24 11:55:00,65.78,65.91,65.76,65.89,142498.0,52.05,52.1529,52.0342,52.1371,142498.0
2017-02-24 12:00:00,65.88,66.43,65.87,66.43,148246.0,52.1291,52.5643,52.1212,52.5643,148246.0
2017-02-24 12:05:00,66.43,66.57,66.33,66.57,166779.0,52.5643,52.6751,52.4852,52.6751,166779.0
2017-02-24 12:10:00,66.57,66.63,66.4,66.41,116012.0,52.6751,52.7226,52.5406,52.5485,116012.0
2017-02-24 12:15:00,66.41,66.42,66.22,66.26,94407.0,52.5485,52.5564,52.3982,52.4298,94407.0
2017-02-24 12:20:00,66.27,66.32,66.13,66.28,73440.0,52.4377,52.4773,52.327,52.4457,73440.0
2017-02-24 12:25:00,66.29,66.34,66.17,66.24,56206.0,52.4536,52.4931,52.3586,52.414,56206.0
2017-02-24 12:30:00,66.24,66.48,66.24,66.47,132899.0,52.414,52.6039,52.414,52.596,132899.0
2017-02-24 12:35:00,66.48,66.49,66.41,66.43,50911.0,52.6039,52.6118,52.5485,52.5643,50911.0
2017-02-24 12:40:00,66.43,66.59,66.38,66.5,140489.0,52.5643,52.6909,52.5248,52.6197,140489.0
2017-02-24 12:45:00,66.52,66.62,66.51,66.61,53252.0,52.6356,52.7147,52.6276,52.7068,53252.0
2017-02-24 12:50:00,66.62,66.64,66.46,66.46,58267.0,52.7147,52.7305,52.5881,52.5881,58267.0
2017-02-24 12:55:00,66.46,66.56,66.45,66.54,41351.0,52.5881,52.6672,52.5802,52.6514,41351.0
2017-02-24 13:00:00,66.53,66.53,66.24,66.32,134158.0,52.6435,52.6435,52.414,52.4773,134158.0
2017-02-24 13:05:00,66.31,66.34,66.22,66.25,61855.0,52.4694,52.4931,52.3982,52.4219,61855.0
2017-02-24 13:10:00,66.28,66.31,66.1,66.12,72770.0,52.4457,52.4694,52.3032,52.319,72770.0
2017-02-24 13:15:00,66.12,66.29,66.12,66.28,89069.0,52.319,52.4536,52.319,52.4457,89069.0
2017-02-24 13:20:00,66.27,66.39,66.26,66.39,34358.0,52.4377,52.5327,52.4298,52.5327,34358.0
2017-02-24 13:25:00,66.38,66.39,66.27,66.38,56193.0,52.5248,52.5327,52.4377,52.5248,56193.0
2017-02-24 13:30:00,66.38,66.49,66.37,66.45,41600.0,52.5248,52.6118,52.5169,52.5802,41600.0
2017-02-24 13:35:00,66.45,66.52,66.43,66.46,45664.0,52.5802,52.6356,52.5643,52.5881,45664.0
2017-02-24 13:40:00,66.46,66.54,66.42,66.52,42571.0,52.5881,52.6514,52.5564,52.6356,42571.0
2017-02-24 13:45:00,66.53,66.6,66.53,66.55,39024.0,52.6435,52.6989,52.6435,52.6593,39024.0
2017-02-24 13:50:00,66.55,66.59,66.51,66.52,24981.0,52.6593,52.6909,52.6276,52.6356,24981.0
2017-02-24 13:55:00,66.52,66.57,66.45,66.56,38623.0,52.6356,52.6751,52.5802,52.6672,38623.0
2017-02-24 14:00:00,66.57,66.6,66.54,66.55,48284.0,52.6751,52.6989,52.6514,52.6593,48284.0
2017-02-24 14:05:00,66.55,66.6,66.5,66.54,36468.0,52.6593,52.6989,52.6197,52.6514,36468.0
2017-02-24 14:10:00,66.55,66.59,66.52,66.53,32274.0,52.6593,52.6909,52.6356,52.6435,32274.0
2017-02-24 14:15:00,66.52,66.58,66.51,66.52,36155.0,52.6356,52.683,52.6276,52.6356,36155.0
2017-02-24 14:20:00,66.52,66.52,66.44,66.49,34545.0,52.6356,52.6356,52.5723,52.6118,34545.0
2017-02-24 14:25:00,66.48,66.5,66.48,66.5,42466.0,52.6039,52.6197,52.6039,52.6197,42466.0
2017-02-24 14:30:00,66.49,66.5,66.47,66.49,32606.0,52.6118,52.6197,52.596,52.6118,32606.0
2017-02-24 14:35:00,66.49,66.54,66.48,66.54,53529.0,52.6118,52.6514,52.6039,52.6514,53529.0
2017-02-24 14:40:00,66.53,66.59,66.53,66.59,73654.0,52.6435,52.6909,52.6435,52.6909,73654.0
2017-02-24 14:45:00,66.59,66.6,66.56,66.59,42615.0,52.6909,52.6989,52.6672,52.6909,42615.0
2017-02-24 14:50:00,66.59,66.63,66.56,66.63,77140.0,52.6909,52.7226,52.6672,52.7226,77140.0
2017-02-24 14:55:00,66.63,66.63,66.57,66.59,35448.0,52.7226,52.7226,52.6751,52.6909,35448.0
2017-02-24 15:00:00,66.59,66.62,66.3,66.34,122103.0,52.6909,52.7147,52.4615,52.4931,122103.0
2017-02-24 15:05:00,66.37,66.43,66.18,66.26,83205.0,52.5169,52.5643,52.3665,52.4298,83205.0
2017-02-24 15:10:00,66.25,66.32,66.21,66.28,73363.0,52.4219,52.4773,52.3903,52.4457,73363.0
2017-02-24 15:15:00,66.28,66.28,66.15,66.28,69277.0,52.4457,52.4457,52.3428,52.4457,69277.0
2017-02-24 15:20:00,66.27,66.49,66.24,66.37,164496.0,52.4377,52.6118,52.414,52.5169,164496.0
2017-02-24 15:25:00,66.38,66.44,66.37,66.44,56488.0,52.5248,52.5723,52.5169,52.5723,56488.0
2017-02-24 15:30:00,66.44,66.5,66.32,66.38,126203.0,52.5723,52.6197,52.4773,52.5248,126203.0
2017-02-24 15:35:00,66.38,66.48,66.38,66.46,105260.0,52.5248,52.6039,52.5248,52.5881,105260.0
2017-02-24 15:40:00,66.47,66.54,66.46,66.52,206107.0,52.596,52.6514,52.5881,52.6356,206107.0
2017-02-24 15:45:00,66.52,66.53,66.48,66.48,152477.0,52.6356,52.6435,52.6039,52.6039,152477.0
2017-02-24 15:50:00,66.49,66.54,66.48,66.52,206672.0,52.6118,52.6514,52.6039,52.6356,206672.0
2017-02-24 15:55:00,66.51,66.52,66.41,66.5,363416.0,52.6276,52.6356,52.5485,52.6197,363416.0
2017-02-27 09:30:00,66.39,66.6,66.29,66.55,158983.0,52.5327,52.6989,52.4536,52.6593,158983.0
2017-02-27 09:35:00,66.52,66.73,66.34,66.43,83017.0,52.6356,52.8017,52.4931,52.5643,83017.0
2017-02-27 09:40:00,66.43,66.53,66.23,66.32,152586.0,52.5643,52.6435,52.4061,52.4773,152586.0
2017-02-27 09:45:00,66.32,66.63,66.31,66.48,122413.0,52.4773,52.7226,52.4694,52.6039,122413.0
2017-02-27 09:50:00,66.5,66.6,66.42,66.5,71718.0,52.6197,52.6989,52.5564,52.6197,71718.0
2017-02-27 09:55:00,66.46,66.57,66.36,66.56,67868.0,52.5881,52.6751,52.509,52.6672,67868.0
2017-02-27 10:00:00,66.54,66.7,66.47,66.58,122330.0,52.6514,52.778,52.596,52.683,122330.0
2017-02-27 10:05:00,66.58,66.7,66.48,66.7,69189.0,52.683,52.778,52.6039,52.778,69189.0
2017-02-27 10:10:00,66.65,66.8,66.61,66.65,115330.0,52.7384,52.8571,52.7068,52.7384,115330.0
2017-02-27 10:15:00,66.63,66.75,66.61,66.72,45376.0,52.7226,52.8176,52.7068,52.7938,45376.0
2017-02-27 10:20:00,66.71,66.75,66.64,66.65,94561.0,52.7859,52.8176,52.7305,52.7384,94561.0
2017-02-27 10:25:00,66.65,66.73,66.6,66.72,61086.0,52.7384,52.8017,52.6989,52.7938,61086.0
2017-02-27 10:30:00,66.71,66.77,66.52,66.55,172493.0,52.7859,52.8334,52.6356,52.6593,172493.0
2017-02-27 10:35:00,66.56,66.64,66.48,66.62,52433.0,52.6672,52.7305,52.6039,52.7147,52433.0
2017-02-27 10:40:00,66.63,66.66,66.57,66.62,57641.0,52.7226,52.7463,52.6751,52.7147,57641.0
2017-02-27 10:45:00,66.62,66.89,66.61,66.88,132205.0,52.7147,52.9283,52.7068,52.9204,132205.0
2017-02-27 10:50:00,66.86,66.88,66.74,66.86,149702.0,52.9046,52.9204,52.8096,52.9046,149702.0
2017-02-27 10:55:00,66.86,66.89,66.72,66.73,149882.0,52.9046,52.9283,52.7938,52.8017,149882.0
2017-02-27 11:00:00,66.73,66.84,66.73,66.78,74026.0,52.8017,52.8888,52.8017,52.8413,74026.0
2017-02-27 11:05:00,66.78,66.83,66.74,66.76,52636.0,52.8413,52.8809,52.8096,52.8255,52636.0
2017-02-27 11:10:00,66.75,66.77,66.68,66.77,51781.0,52.8176,52.8334,52.7622,52.8334,51781.0
2017-02-27 11:15:00,66.76,66.84,66.72,66.83,45098.0,52.8255,52.8888,52.7938,52.8809,45098.0
2017-02-27 11:20:00,66.82,66.83,66.72,66.73,42267.0,52.8729,52.8809,52.7938,52.8017,42267.0
2017-02-27 11:25:00,66.72,66.73,66.59,66.65,56696.0,52.7938,52.8017,52.6909,52.7384,56696.0
2017-02-27 11:30:00,66.65,66.67,66.57,66.61,60333.0,52.7384,52.7542,52.6751,52.7068,60333.0
2017-02-27 11:35:00,66.6,66.61,66.5,66.51,42629.0,52.6989,52.7068,52.6197,52.6276,42629.0
2017-02-27 11:40:00,66.5,66.6,66.5,66.55,39091.0,52.6197,52.6989,52.6197,52.6593,39091.0
2017-02-27 11:45:00,66.55,66.58,66.49,66.56,63607.0,52.6593,52.683,52.6118,52.6672,63607.0
2017-02-27 11:50:00,66.56,66.6,66.5,66.53,67594.0,52.6672,52.6989,52.6197,52.6435,67594.0
2017-02-27 11:55:00,66.53,66.54,66.45,66.5,47695.0,52.6435,52.6514,52.5802,52.6197,47695.0
2017-02-27 12:00:00,66.5,66.53,66.47,66.5,46039.0,52.6197,52.6435,52.596,52.6197,46039.0
2017-02-27 12:05:00,66.49,66.56,66.48,66.48,36853.0,52.6118,52.6672,52.6039,52.6039,36853.0
2017-02-27 12:10:00,66.47,66.57,66.47,66.52,23716.0,52.596,52.6751,52.596,52.6356,23716.0
2017-02-27 12:15:00,66.52,66.52,66.43,66.43,23019.0,52.6356,52.6356,52.5643,52.5643,23019.0
2017-02-27 12:20:00,66.43,66.45,66.35,66.36,43538.0,52.5643,52.5802,52.501,52.509,43538.0
2017-02-27 12:25:00,66.35,66.39,66.33,66.35,38774.0,52.501,52.5327,52.4852,52.501,38774.0
2017-02-27 12:30:00,66.35,66.41,66.35,66.4,25320.0,52.501,52.5485,52.501,52.5406,25320.0
2017-02-27 12:35:00,66.41,66.43,66.35,66.43,31624.0,52.5485,52.5643,52.501,52.5643,31624.0
2017-02-27 12:40:00,66.43,66.57,66.43,66.56,36400.0,52.5643,52.6751,52.5643,52.6672,36400.0
2017-02-27 12:45:00,66.56,66.57,66.51,66.55,25888.0,52.6672,52.6751,52.6276,52.6593,25888.0
2017-02-27 12:50:00,66.55,66.57,66.52,66.56,40479.0,52.6593,52.6751,52.6356,52.6672,40479.0
2017-02-27 12:55:00,66.55,66.56,66.51,66.51,36196.0,52.6593,52.6672,52.6276,52.6276,36196.0
2017-02-27 13:00:00,66.5,66.52,66.49,66.52,41618.0,52.6197,52.6356,52.6118,52.6356,41618.0
2017-02-27 13:05:00,66.52,66.54,66.49,66.53,62239.0,52.6356,52.6514,52.6118,52.6435,62239.0
2017-02-27 13:10:00,66.53,66.58,66.53,66.55,19867.0,52.6435,52.683,52.6435,52.6593,19867.0
2017-02-27 13:15:00,66.55,66.6,66.51,66.54,31395.0,52.6593,52.6989,52.6276,52.6514,31395.0
2017-02-27 13:20:00,66.55,66.64,66.55,66.62,30170.0,52.6593,52.7305,52.6593,52.7147,30170.0
2017-02-27 13:25:00,66.62,66.65,66.59,66.63,28670.0,52.7147,52.7384,52.6909,52.7226,28670.0
2017-02-27 13:30:00,66.64,66.78,66.64,66.7,36974.0,52.7305,52.8413,52.7305,52.778,36974.0
2017-02-27 13:35:00,66.69,66.74,66.66,66.74,44082.0,52.7701,52.8096,52.7463,52.8096,44082.0
2017-02-27 13:40:00,66.74,66.81,66.68,66.8,46723.0,52.8096,52.865,52.7622,52.8571,46723.0
2017-02-27 13:45:00,66.8,66.8,66.7,66.75,40127.0,52.8571,52.8571,52.778,52.8176,40127.0
2017-02-27 13:50:00,66.75,66.76,66.69,66.7,37490.0,52.8176,52.8255,52.7701,52.778,37490.0
2017-02-27 13:55:00,66.7,66.82,66.7,66.81,44794.0,52.778,52.8729,52.778,52.865,44794.0
2017-02-27 14:00:00,66.81,66.81,66.75,66.78,40158.0,52.865,52.865,52.8176,52.8413,40158.0
2017-02-27 14:05:00,66.77,66.78,66.75,66.76,30849.0,52.8334,52.8413,52.8176,52.8255,30849.0
2017-02-27 14:10:00,66.76,66.77,66.74,66.77,28356.0,52.8255,52.8334,52.8096,52.8334,28356.0
2017-02-27 14:15:00,66.77,66.77,66.69,66.71,23476.0,52.8334,52.8334,52.7701,52.7859,23476.0
2017-02-27 14:20:00,66.71,66.87,66.7,66.83,47902.0,52.7859,52.9125,52.778,52.8809,47902.0
2017-02-27 14:25:00,66.84,66.89,66.83,66.89,51820.0,52.8888,52.9283,52.8809,52.9283,51820.0
2017-02-27 14:30:00,66.88,66.91,66.86,66.9,105051.0,52.9204,52.9442,52.9046,52.9362,105051.0
2017-02-27 14:35:00,66.9,66.97,66.87,66.97,62400.0,52.9362,52.9916,52.9125,52.9916,62400.0
2017-02-27 14:40:00,66.97,67.08,66.97,67.0,121189.0,52.9916,53.0787,52.9916,53.0154,121189.0
2017-02-27 14:45:00,67.0,67.02,66.97,67.0,67035.0,53.0154,53.0312,52.9916,53.0154,67035.0
2017-02-27 14:50:00,67.0,67.04,66.94,67.02,127726.0,53.0154,53.047,52.9679,53.0312,127726.0
2017-02-27 14:55:00,67.03,67.03,66.82,66.82,68681.0,53.0391,53.0391,52.8729,52.8729,68681.0
2017-02-27 15:00:00,66.83,66.86,66.82,66.85,64312.0,52.8809,52.9046,52.8729,52.8967,64312.0
2017-02-27 15:05:00,66.86,66.92,66.81,66.84,117054.0,52.9046,52.9521,52.865,52.8888,117054.0
2017-02-27 15:10:00,66.84,66.86,66.76,66.85,63401.0,52.8888,52.9046,52.8255,52.8967,63401.0
2017-02-27 15:15:00,66.85,66.94,66.81,66.82,81083.0,52.8967,52.9679,52.865,52.8729,81083.0
2017-02-27 15:20:00,66.82,66.98,66.82,66.96,75224.0,52.8729,52.9995,52.8729,52.9837,75224.0
2017-02-27 15:25:00,66.96,67.04,66.96,67.01,82111.0,52.9837,53.047,52.9837,53.0233,82111.0
2017-02-27 15:30:00,67.01,67.01,66.91,66.93,101871.0,53.0233,53.0233,52.9442,52.96,101871.0
2017-02-27 15:35:00,66.93,66.94,66.81,66.81,90895.0,52.96,52.9679,52.865,52.865,90895.0
2017-02-27 15:40:00,66.81,66.92,66.77,66.87,173294.0,52.865,52.9521,52.8334,52.9125,173294.0
2017-02-27 15:45:00,66.88,66.97,66.8,66.92,208043.0,52.9204,52.9916,52.8571,52.9521,208043.0
2017-02-27 15:50:00,66.91,66.95,66.87,66.92,251497.0,52.9442,52.9758,52.9125,52.9521,251497.0
2017-02-27 15:55:00,66.93,66.97,66.77,66.93,528172.0,52.96,52.9916,52.8334,52.96,528172.0
2017-02-28 09:30:00,57.41,58.45,57.3,58.32,3027287.0,45.4271,46.25,45.34,46.1471,3027287.0
2017-02-28 09:35:00,58.32,58.44,57.8,57.8,1499392.0,46.1471,46.2421,45.7356,45.7356,1499392.0
2017-02-28 09:40:00,57.81,58.2,57.75,58.2,1052920.0,45.7436,46.0522,45.6961,46.0522,1052920.0
2017-02-28 09:45:00,58.19,58.31,58.0,58.13,972921.0,46.0442,46.1392,45.8939,45.9968,972921.0
2017-02-28 09:50:00,58.16,58.16,57.9,58.04,1353917.0,46.0205,46.0205,45.8148,45.9256,1353917.0
2017-02-28 09:55:00,58.04,58.3,57.95,57.99,891658.0,45.9256,46.1313,45.8543,45.886,891658.0
2017-02-28 10:00:00,58.0,58.15,57.78,58.1,1270635.0,45.8939,46.0126,45.7198,45.973,1270635.0
2017-02-28 10:05:00,58.11,58.25,58.05,58.13,617744.0,45.9809,46.0917,45.9335,45.9968,617744.0
2017-02-28 10:10:00,58.13,58.55,57.97,58.27,774234.0,45.9968,46.3291,45.8702,46.1075,774234.0
2017-02-28 10:15:00,58.26,58.28,58.09,58.19,648096.0,46.0996,46.1155,45.9651,46.0442,648096.0
2017-02-28 10:20:00,58.17,58.69,58.17,58.54,837715.0,46.0284,46.4399,46.0284,46.3212,837715.0
2017-02-28 10:25:00,58.53,58.69,58.4,58.67,680031.0,46.3133,46.4399,46.2104,46.4241,680031.0
2017-02-28 10:30:00,58.68,58.88,58.58,58.64,768598.0,46.432,46.5902,46.3528,46.4003,768598.0
2017-02-28 10:35:00,58.63,58.69,58.51,58.57,477126.0,46.3924,46.4399,46.2975,46.3449,477126.0
2017-02-28 10:40:00,58.56,58.74,58.54,58.66,495547.0,46.337,46.4794,46.3212,46.4161,495547.0
2017-02-28 10:45:00,58.66,58.69,58.55,58.68,350563.0,46.4161,46.4399,46.3291,46.432,350563.0
2017-02-28 10:50:00,58.68,58.75,58.55,58.66,447439.0,46.432,46.4874,46.3291,46.4161,447439.0
2017-02-28 10:55:00,58.66,58.88,58.64,58.81,360703.0,46.4161,46.5902,46.4003,46.5348,360703.0
2017-02-28 11:00:00,58.82,59.08,58.81,58.96,669855.0,46.5427,46.7485,46.5348,46.6535,669855.0
2017-02-28 11:05:00,58.96,59.12,58.95,58.98,426165.0,46.6535,46.7801,46.6456,46.6694,426165.0
2017-02-28 11:10:00,58.97,59.11,58.91,59.01,350529.0,46.6614,46.7722,46.614,46.6931,350529.0
2017-02-28 11:15:00,59.01,59.08,58.9,59.04,345285.0,46.6931,46.7485,46.606,46.7168,345285.0
2017-02-28 11:20:00,59.04,59.2,59.04,59.2,341417.0,46.7168,46.8434,46.7168,46.8434,341417.0
2017-02-28 11:25:00,59.19,59.39,59.11,59.33,393688.0,46.8355,46.9938,46.7722,46.9463,393688.0
2017-02-28 11:30:00,59.34,59.49,59.29,59.47,561783.0,46.9542,47.0729,46.9146,47.0571,561783.0
2017-02-28 11:35:00,59.47,59.67,59.43,59.45,647200.0,47.0571,47.2153,47.0254,47.0413,647200.0
2017-02-28 11:40:00,59.45,59.45,59.1,59.15,508002.0,47.0413,47.0413,46.7643,46.8039,508002.0
2017-02-28 11:45:00,59.16,59.32,59.05,59.23,348653.0,46.8118,46.9384,46.7247,46.8672,348653.0
2017-02-28 11:50:00,59.27,59.38,59.19,59.32,292175.0,46.8988,46.9859,46.8355,46.9384,292175.0
2017-02-28 11:55:00,59.32,59.34,59.15,59.19,340416.0,46.9384,46.9542,46.8039,46.8355,340416.0
2017-02-28 12:00:00,59.19,59.19,58.93,59.0,320223.0,46.8355,46.8355,46.6298,46.6852,320223.0
2017-02-28 12:05:00,59.01,59.05,58.81,58.82,448361.0,46.6931,46.7247,46.5348,46.5427,448361.0
2017-02-28 12:10:00,58.81,58.88,58.67,58.67,537914.0,46.5348,46.5902,46.4241,46.4241,537914.0
2017-02-28 12:15:00,58.68,58.76,58.58,58.7,414825.0,46.432,46.4953,46.3528,46.4478,414825.0
2017-02-28 12:20:00,58.7,58.71,58.58,58.59,316201.0,46.4478,46.4557,46.3528,46.3608,316201.0
2017-02-28 12:25:00,58.59,58.59,58.48,58.52,618710.0,46.3608,46.3608,46.2737,46.3054,618710.0
2017-02-28 12:30:00,58.52,58.7,58.51,58.68,292660.0,46.3054,46.4478,46.2975,46.432,292660.0
2017-02-28 12:35:00,58.68,58.72,58.64,58.71,200293.0,46.432,46.4636,46.4003,46.4557,200293.0
2017-02-28 12:40:00,58.71,58.93,58.7,58.88,357922.0,46.4557,46.6298,46.4478,46.5902,357922.0
2017-02-28 12:45:00,58.88,58.95,58.82,58.94,215314.0,46.5902,46.6456,46.5427,46.6377,215314.0
2017-02-28 12:50:00,58.94,59.0,58.88,58.98,181468.0,46.6377,46.6852,46.5902,46.6694,181468.0
2017-02-28 12:55:00,58.99,58.99,58.94,58.95,119432.0,46.6773,46.6773,46.6377,46.6456,119432.0
2017-02-28 13:00:00,58.95,58.95,58.71,58.73,339112.0,46.6456,46.6456,46.4557,46.4715,339112.0
2017-02-28 13:05:00,58.74,58.81,58.73,58.76,175106.0,46.4794,46.5348,46.4715,46.4953,175106.0
2017-02-28 13:10:00,58.76,58.76,58.59,58.6,264719.0,46.4953,46.4953,46.3608,46.3687,264719.0
2017-02-28 13:15:00,58.59,58.78,58.56,58.75,316516.0,46.3608,46.5111,46.337,46.4874,316516.0
2017-02-28 13:20:00,58.75,58.89,58.7,58.84,183479.0,46.4874,46.5981,46.4478,46.5586,183479.0
2017-02-28 13:25:00,58.83,58.92,58.81,58.91,158305.0,46.5507,46.6219,46.5348,46.614,158305.0
2017-02-28 13:30:00,58.9,58.91,58.81,58.82,153432.0,46.606,46.614,46.5348,46.5427,153432.0
2017-02-28 13:35:00,58.81,58.88,58.81,58.81,167543.0,46.5348,46.5902,46.5348,46.5348,167543.0
2017-02-28 13:40:00,58.82,58.83,58.7,58.71,170085.0,46.5427,46.5507,46.4478,46.4557,170085.0
2017-02-28 13:45:00,58.72,58.74,58.7,58.72,209730.0,46.4636,46.4794,46.4478,46.4636,209730.0
2017-02-28 13:50:00,58.71,58.74,58.71,58.72,149963.0,46.4557,46.4794,46.4557,46.4636,149963.0
2017-02-28 13:55:00,58.72,58.74,58.72,58.72,188431.0,46.4636,46.4794,46.4636,46.4636,188431.0
2017-02-28 14:00:00,58.73,58.8,58.72,58.76,392500.0,46.4715,46.5269,46.4636,46.4953,392500.0
2017-02-28 14:05:00,58.76,58.77,58.52,58.57,375405.0,46.4953,46.5032,46.3054,46.3449,375405.0
2017-02-28 14:10:00,58.57,58.58,58.51,58.51,288954.0,46.3449,46.3528,46.2975,46.2975,288954.0
2017-02-28 14:15:00,58.52,58.59,58.48,58.52,454596.0,46.3054,46.3608,46.2737,46.3054,454596.0
2017-02-28 14:20:00,58.53,58.55,58.52,58.55,173544.0,46.3133,46.3291,46.3054,46.3291,173544.0
2017-02-28 14:25:00,58.55,58.65,58.54,58.63,297174.0,46.3291,46.4082,46.3212,46.3924,297174.0
2017-02-28 14:30:00,58.63,58.63,58.52,58.57,185313.0,46.3924,46.3924,46.3054,46.3449,185313.0
2017-02-28 14:35:00,58.57,58.6,58.54,58.55,161422.0,46.3449,46.3687,46.3212,46.3291,161422.0
2017-02-28 14:40:00,58.55,58.56,58.48,58.53,210692.0,46.3291,46.337,46.2737,46.3133,210692.0
2017-02-28 14:45:00,58.53,58.56,58.52,58.55,201845.0,46.3133,46.337,46.3054,46.3291,201845.0
2017-02-28 14:50:00,58.55,58.55,58.48,58.48,137021.0,46.3291,46.3291,46.2737,46.2737,137021.0
2017-02-28 14:55:00,58.48,58.49,58.28,58.38,517633.0,46.2737,46.2816,46.1155,46.1946,517633.0
2017-02-28 15:00:00,58.38,58.39,58.28,58.29,286273.0,46.1946,46.2025,46.1155,46.1234,286273.0
2017-02-28 15:05:00,58.3,58.39,58.19,58.39,405206.0,46.1313,46.2025,46.0442,46.2025,405206.0
2017-02-28 15:10:00,58.39,58.43,58.26,58.34,336710.0,46.2025,46.2342,46.0996,46.1629,336710.0
2017-02-28 15:15:00,58.33,58.49,58.3,58.46,247904.0,46.155,46.2816,46.1313,46.2579,247904.0
2017-02-28 15:20:00,58.45,58.47,58.32,58.42,250836.0,46.25,46.2658,46.1471,46.2262,250836.0
2017-02-28 15:25:00,58.42,58.48,58.37,58.47,275679.0,46.2262,46.2737,46.1867,46.2658,275679.0
2017-02-28 15:30:00,58.47,58.61,58.46,58.6,490302.0,46.2658,46.3766,46.2579,46.3687,490302.0
2017-02-28 15:35:00,58.6,58.63,58.51,58.55,323689.0,46.3687,46.3924,46.2975,46.3291,323689.0
2017-02-28 15:40:00,58.55,58.55,58.42,58.47,389454.0,46.3291,46.3291,46.2262,46.2658,389454.0
2017-02-28 15:45:00,58.46,58.57,58.46,58.57,452341.0,46.2579,46.3449,46.2579,46.3449,452341.0
2017-02-28 15:50:00,58.56,58.74,58.56,58.65,633621.0,46.337,46.4794,46.337,46.4082,633621.0
2017-02-28 15:55:00,58.66,58.85,58.57,58.78,1129154.0,46.4161,46.5665,46.3449,46.5111,1129154.0
2017-03-01 09:30:00,58.78,58.78,58.4,58.48,618238.0,46.5111,46.5111,46.2104,46.2737,618238.0
2017-03-01 09:35:00,58.46,58.53,58.0,58.03,511709.0,46.2579,46.3133,45.8939,45.9176,511709.0
2017-03-01 09:40:00,58.03,58.08,57.62,57.67,749883.0,45.9176,45.9572,45.5932,45.6328,749883.0
2017-03-01 09:45:00,57.67,58.47,57.66,58.45,669644.0,45.6328,46.2658,45.6249,46.25,669644.0
2017-03-01 09:50:00,58.45,58.95,58.44,58.65,774636.0,46.25,46.6456,46.2421,46.4082,774636.0
2017-03-01 09:55:00,58.65,58.87,58.57,58.79,622556.0,46.4082,46.5823,46.3449,46.519,622556.0
2017-03-01 10:00:00,58.79,59.18,58.78,58.95,651314.0,46.519,46.8276,46.5111,46.6456,651314.0
2017-03-01 10:05:00,58.94,58.99,58.68,58.84,410817.0,46.6377,46.6773,46.432,46.5586,410817.0
2017-03-01 10:10:00,58.83,59.08,58.82,58.99,219690.0,46.5507,46.7485,46.5427,46.6773,219690.0
2017-03-01 10:15:00,58.98,59.1,58.84,59.09,259521.0,46.6694,46.7643,46.5586,46.7564,259521.0
2017-03-01 10:20:00,59.08,59.09,58.83,59.06,184771.0,46.7485,46.7564,46.5507,46.7327,184771.0
2017-03-01 10:25:00,59.06,59.33,58.98,59.29,433659.0,46.7327,46.9463,46.6694,46.9146,433659.0
2017-03-01 10:30:00,59.28,59.33,58.95,59.06,232907.0,46.9067,46.9463,46.6456,46.7327,232907.0
2017-03-01 10:35:00,59.02,59.14,59.0,59.14,180275.0,46.701,46.796,46.6852,46.796,180275.0
2017-03-01 10:40:00,59.13,59.15,58.91,58.93,326089.0,46.788,46.8039,46.614,46.6298,326089.0
2017-03-01 10:45:00,58.93,58.96,58.7,58.72,255161.0,46.6298,46.6535,46.4478,46.4636,255161.0
2017-03-01 10:50:00,58.71,58.78,58.58,58.63,215279.0,46.4557,46.5111,46.3528,46.3924,215279.0
2017-03-01 10:55:00,58.63,58.63,58.41,58.46,363191.0,46.3924,46.3924,46.2183,46.2579,363191.0
2017-03-01 11:00:00,58.45,58.5,58.36,58.41,293666.0,46.25,46.2895,46.1788,46.2183,293666.0
2017-03-01 11:05:00,58.4,58.41,58.06,58.08,334694.0,46.2104,46.2183,45.9414,45.9572,334694.0
2017-03-01 11:10:00,58.09,58.11,58.0,58.03,314507.0,45.9651,45.9809,45.8939,45.9176,314507.0
2017-03-01 11:15:00,58.02,58.1,58.01,58.02,460101.0,45.9097,45.973,45.9018,45.9097,460101.0
2017-03-01 11:20:00,58.01,58.09,57.95,58.02,428366.0,45.9018,45.9651,45.8543,45.9097,428366.0
2017-03-01 11:25:00,58.03,58.07,57.97,58.01,190845.0,45.9176,45.9493,45.8702,45.9018,190845.0
2017-03-01 11:30:00,58.01,58.16,57.98,58.12,257126.0,45.9018,46.0205,45.8781,45.9889,257126.0
2017-03-01 11:35:00,58.11,58.36,58.05,58.12,424595.0,45.9809,46.1788,45.9335,45.9889,424595.0
2017-03-01 11:40:00,58.11,58.12,58.04,58.05,214309.0,45.9809,45.9889,45.9256,45.9335,214309.0
2017-03-01 11:45:00,58.05,58.27,58.02,58.25,307957.0,45.9335,46.1075,45.9097,46.0917,307957.0
2017-03-01 11:50:00,58.24,58.25,58.18,58.22,130891.0,46.0838,46.0917,46.0363,46.068,130891.0
2017-03-01 11:55:00,58.23,58.34,58.22,58.28,133101.0,46.0759,46.1629,46.068,46.1155,133101.0
2017-03-01 12:00:00,58.29,58.41,58.29,58.36,180928.0,46.1234,46.2183,46.1234,46.1788,180928.0
2017-03-01 12:05:00,58.37,58.38,58.14,58.18,137952.0,46.1867,46.1946,46.0047,46.0363,137952.0
2017-03-01 12:10:00,58.18,58.21,58.1,58.14,144366.0,46.0363,46.0601,45.973,46.0047,144366.0
2017-03-01 12:15:00,58.13,58.16,58.06,58.11,88250.0,45.9968,46.0205,45.9414,45.9809,88250.0
2017-03-01 12:20:00,58.11,58.14,58.06,58.1,104424.0,45.9809,46.0047,45.9414,45.973,104424.0
2017-03-01 12:25:00,58.09,58.1,58.02,58.03,137897.0,45.9651,45.973,45.9097,45.9176,137897.0
2017-03-01 12:30:00,58.03,58.1,58.01,58.04,99772.0,45.9176,45.973,45.9018,45.9256,99772.0
2017-03-01 12:35:00,58.05,58.06,57.94,57.96,340400.0,45.9335,45.9414,45.8464,45.8623,340400.0
2017-03-01 12:40:00,57.95,58.04,57.94,57.96,166434.0,45.8543,45.9256,45.8464,45.8623,166434.0
2017-03-01 12:45:00,57.96,57.97,57.92,57.93,142181.0,45.8623,45.8702,45.8306,45.8385,142181.0
2017-03-01 12:50:00,57.94,57.94,57.76,57.79,280718.0,45.8464,45.8464,45.704,45.7277,280718.0
2017-03-01 12:55:00,57.78,57.96,57.78,57.96,165521.0,45.7198,45.8623,45.7198,45.8623,165521.0
2017-03-01 13:00:00,57.96,58.0,57.9,57.94,111353.0,45.8623,45.8939,45.8148,45.8464,111353.0
2017-03-01 13:05:00,57.94,57.95,57.85,57.86,113738.0,45.8464,45.8543,45.7752,45.7831,113738.0
2017-03-01 13:10:00,57.86,57.86,57.78,57.78,108752.0,45.7831,45.7831,45.7198,45.7198,108752.0
2017-03-01 13:15:00,57.79,57.88,57.76,57.79,124569.0,45.7277,45.7989,45.704,45.7277,124569.0
2017-03-01 13:20:00,57.79,57.8,57.73,57.76,209634.0,45.7277,45.7356,45.6803,45.704,209634.0
2017-03-01 13:25:00,57.75,57.77,57.71,57.72,135696.0,45.6961,45.7119,45.6644,45.6723,135696.0
2017-03-01 13:30:00,57.72,57.74,57.61,57.62,276158.0,45.6723,45.6882,45.5853,45.5932,276158.0
2017-03-01 13:35:00,57.61,57.63,57.55,57.55,236858.0,45.5853,45.6011,45.5378,45.5378,236858.0
2017-03-01 13:40:00,57.55,57.73,57.55,57.63,178646.0,45.5378,45.6803,45.5378,45.6011,178646.0
2017-03-01 13:45:00,57.63,57.72,57.62,57.66,98035.0,45.6011,45.6723,45.5932,45.6249,98035.0
2017-03-01 13:50:00,57.66,57.68,57.61,57.62,135667.0,45.6249,45.6407,45.5853,45.5932,135667.0
2017-03-01 13:55:00,57.63,57.68,57.51,57.52,369089.0,45.6011,45.6407,45.5062,45.5141,369089.0
2017-03-01 14:00:00,57.52,57.52,57.42,57.43,634851.0,45.5141,45.5141,45.435,45.4429,634851.0
2017-03-01 14:05:00,57.43,57.43,57.36,57.37,212628.0,45.4429,45.4429,45.3875,45.3954,212628.0
2017-03-01 14:10:00,57.36,57.56,57.35,57.38,359303.0,45.3875,45.5457,45.3796,45.4033,359303.0
2017-03-01 14:15:00,57.39,57.55,57.38,57.47,205189.0,45.4112,45.5378,45.4033,45.4745,205189.0
2017-03-01 14:20:00,57.47,57.51,57.45,57.48,145494.0,45.4745,45.5062,45.4587,45.4824,145494.0
2017-03-01 14:25:00,57.48,57.62,57.47,57.61,211393.0,45.4824,45.5932,45.4745,45.5853,211393.0
2017-03-01 14:30:00,57.61,57.62,57.48,57.5,185368.0,45.5853,45.5932,45.4824,45.4983,185368.0
2017-03-01 14:35:00,57.5,57.57,57.49,57.57,161370.0,45.4983,45.5537,45.4904,45.5537,161370.0
2017-03-01 14:40:00,57.58,57.65,57.55,57.55,132974.0,45.5616,45.617,45.5378,45.5378,132974.0
2017-03-01 14:45:00,57.55,57.61,57.52,57.6,113817.0,45.5378,45.5853,45.5141,45.5774,113817.0
2017-03-01 14:50:00,57.6,57.71,57.59,57.69,143736.0,45.5774,45.6644,45.5695,45.6486,143736.0
2017-03-01 14:55:00,57.68,57.71,57.67,57.71,154268.0,45.6407,45.6644,45.6328,45.6644,154268.0
2017-03-01 15:00:00,57.71,57.79,57.67,57.69,202239.0,45.6644,45.7277,45.6328,45.6486,202239.0
2017-03-01 15:05:00,57.68,57.68,57.61,57.63,90204.0,45.6407,45.6407,45.5853,45.6011,90204.0
2017-03-01 15:10:00,57.63,57.67,57.61,57.64,193837.0,45.6011,45.6328,45.5853,45.609,193837.0
2017-03-01 15:15:00,57.64,57.66,57.6,57.66,142003.0,45.609,45.6249,45.5774,45.6249,142003.0
2017-03-01 15:20:00,57.65,57.67,57.64,57.64,86457.0,45.617,45.6328,45.609,45.609,86457.0
2017-03-01 15:25:00,57.65,57.65,57.5,57.57,208428.0,45.617,45.617,45.4983,45.5537,208428.0
2017-03-01 15:30:00,57.57,57.59,57.55,57.57,172550.0,45.5537,45.5695,45.5378,45.5537,172550.0
2017-03-01 15:35:00,57.57,57.67,57.56,57.65,181559.0,45.5537,45.6328,45.5457,45.617,181559.0
2017-03-01 15:40:00,57.65,57.67,57.59,57.66,274441.0,45.617,45.6328,45.5695,45.6249,274441.0
2017-03-01 15:45:00,57.67,57.72,57.63,57.69,268604.0,45.6328,45.6723,45.6011,45.6486,268604.0
2017-03-01 15:50:00,57.69,57.73,57.68,57.68,245414.0,45.6486,45.6803,45.6407,45.6407,245414.0
2017-03-01 15:55:00,57.69,57.83,57.66,57.82,709448.0,45.6486,45.7594,45.6249,45.7515,709448.0
2017-03-02 09:30:00,58.0,58.12,57.91,57.99,407637.0,45.8939,45.9889,45.8227,45.886,407637.0
2017-03-02 09:35:00,58.0,58.12,57.96,58.07,144646.0,45.8939,45.9889,45.8623,45.9493,144646.0
2017-03-02 09:40:00,58.06,58.1,57.91,57.93,107279.0,45.9414,45.973,45.8227,45.8385,107279.0
2017-03-02 09:45:00,57.91,58.2,57.9,58.09,169435.0,45.8227,46.0522,45.8148,45.9651,169435.0
2017-03-02 09:50:00,58.11,58.21,58.05,58.17,130739.0,45.9809,46.0601,45.9335,46.0284,130739.0
2017-03-02 09:55:00,58.17,58.24,58.09,58.2,126223.0,46.0284,46.0838,45.9651,46.0522,126223.0
2017-03-02 10:00:00,58.19,58.29,58.14,58.29,169204.0,46.0442,46.1234,46.0047,46.1234,169204.0
2017-03-02 10:05:00,58.28,58.49,58.27,58.49,200100.0,46.1155,46.2816,46.1075,46.2816,200100.0
2017-03-02 10:10:00,58.49,58.5,58.27,58.33,205763.0,46.2816,46.2895,46.1075,46.155,205763.0
2017-03-02 10:15:00,58.32,58.42,58.29,58.42,114553.0,46.1471,46.2262,46.1234,46.2262,114553.0
2017-03-02 10:20:00,58.42,58.42,58.27,58.28,83724.0,46.2262,46.2262,46.1075,46.1155,83724.0
2017-03-02 10:25:00,58.29,58.46,58.27,58.37,118607.0,46.1234,46.2579,46.1075,46.1867,118607.0
2017-03-02 10:30:00,58.37,58.52,58.37,58.43,166310.0,46.1867,46.3054,46.1867,46.2342,166310.0
2017-03-02 10:35:00,58.43,58.51,58.36,58.48,134955.0,46.2342,46.2975,46.1788,46.2737,134955.0
2017-03-02 10:40:00,58.49,58.5,58.35,58.41,128584.0,46.2816,46.2895,46.1708,46.2183,128584.0
2017-03-02 10:45:00,58.41,58.42,58.26,58.28,123078.0,46.2183,46.2262,46.0996,46.1155,123078.0
2017-03-02 10:50:00,58.28,58.32,58.23,58.29,105888.0,46.1155,46.1471,46.0759,46.1234,105888.0
2017-03-02 10:55:00,58.28,58.33,58.13,58.15,174621.0,46.1155,46.155,45.9968,46.0126,174621.0
2017-03-02 11:00:00,58.14,58.22,58.12,58.22,116113.0,46.0047,46.068,45.9889,46.068,116113.0
2017-03-02 11:05:00,58.21,58.37,58.21,58.37,113240.0,46.0601,46.1867,46.0601,46.1867,113240.0
2017-03-02 11:10:00,58.38,58.38,58.28,58.3,113420.0,46.1946,46.1946,46.1155,46.1313,113420.0
2017-03-02 11:15:00,58.3,58.3,58.17,58.17,101141.0,46.1313,46.1313,46.0284,46.0284,101141.0
2017-03-02 11:20:00,58.18,58.23,58.14,58.21,66125.0,46.0363,46.0759,46.0047,46.0601,66125.0
2017-03-02 11:25:00,58.22,58.24,58.14,58.24,90908.0,46.068,46.0838,46.0047,46.0838,90908.0
2017-03-02 11:30:00,58.23,58.25,58.13,58.14,65960.0,46.0759,46.0917,45.9968,46.0047,65960.0
2017-03-02 11:35:00,58.15,58.2,58.02,58.03,110593.0,46.0126,46.0522,45.9097,45.9176,110593.0
2017-03-02 11:40:00,58.04,58.09,57.97,57.98,169463.0,45.9256,45.9651,45.8702,45.8781,169463.0
2017-03-02 11:45:00,57.99,58.15,57.98,58.1,149031.0,45.886,46.0126,45.8781,45.973,149031.0
2017-03-02 11:50:00,58.1,58.15,57.99,58.08,78642.0,45.973,46.0126,45.886,45.9572,78642.0
2017-03-02 11:55:00,58.07,58.13,58.01,58.12,103233.0,45.9493,45.9968,45.9018,45.9889,103233.0
2017-03-02 12:00:00,58.12,58.12,58.06,58.08,90759.0,45.9889,45.9889,45.9414,45.9572,90759.0
2017-03-02 12:05:00,58.08,58.08,57.99,57.99,54266.0,45.9572,45.9572,45.886,45.886,54266.0
2017-03-02 12:10:00,57.99,58.0,57.92,57.98,67812.0,45.886,45.8939,45.8306,45.8781,67812.0
2017-03-02 12:15:00,57.97,58.01,57.93,57.98,51289.0,45.8702,45.9018,45.8385,45.8781,51289.0
2017-03-02 12:20:00,57.98,58.05,57.98,58.01,98702.0,45.8781,45.9335,45.8781,45.9018,98702.0
2017-03-02 12:25:00,58.01,58.03,57.96,57.96,65617.0,45.9018,45.9176,45.8623,45.8623,65617.0
2017-03-02 12:30:00,57.95,58.01,57.94,58.01,56654.0,45.8543,45.9018,45.8464,45.9018,56654.0
2017-03-02 12:35:00,58.0,58.05,57.95,58.05,70804.0,45.8939,45.9335,45.8543,45.9335,70804.0
2017-03-02 12:40:00,58.05,58.05,57.96,58.0,79625.0,45.9335,45.9335,45.8623,45.8939,79625.0
2017-03-02 12:45:00,58.0,58.09,58.0,58.03,65560.0,45.8939,45.9651,45.8939,45.9176,65560.0
2017-03-02 12:50:00,58.04,58.08,58.02,58.08,69563.0,45.9256,45.9572,45.9097,45.9572,69563.0
2017-03-02 12:55:00,58.08,58.15,58.06,58.1,82440.0,45.9572,46.0126,45.9414,45.973,82440.0
2017-03-02 13:00:00,58.1,58.1,58.04,58.07,61564.0,45.973,45.973,45.9256,45.9493,61564.0
2017-03-02 13:05:00,58.08,58.16,58.07,58.13,68746.0,45.9572,46.0205,45.9493,45.9968,68746.0
2017-03-02 13:10:00,58.14,58.17,58.12,58.13,63837.0,46.0047,46.0284,45.9889,45.9968,63837.0
2017-03-02 13:15:00,58.12,58.13,58.07,58.1,92639.0,45.9889,45.9968,45.9493,45.973,92639.0
2017-03-02 13:20:00,58.11,58.17,58.09,58.13,66732.0,45.9809,46.0284,45.9651,45.9968,66732.0
2017-03-02 13:25:00,58.14,58.15,58.08,58.1,51233.0,46.0047,46.0126,45.9572,45.973,51233.0
2017-03-02 13:30:00,58.11,58.13,58.03,58.1,78320.0,45.9809,45.9968,45.9176,45.973,78320.0
2017-03-02 13:35:00,58.1,58.22,58.1,58.21,57003.0,45.973,46.068,45.973,46.0601,57003.0
2017-03-02 13:40:00,58.21,58.26,58.16,58.17,93182.0,46.0601,46.0996,46.0205,46.0284,93182.0
2017-03-02 13:45:00,58.17,58.24,58.13,58.13,61393.0,46.0284,46.0838,45.9968,45.9968,61393.0
2017-03-02 13:50:00,58.14,58.14,57.96,58.0,101830.0,46.0047,46.0047,45.8623,45.8939,101830.0
2017-03-02 13:55:00,58.0,58.03,57.97,57.98,78168.0,45.8939,45.9176,45.8702,45.8781,78168.0
2017-03-02 14:00:00,57.98,57.99,57.91,57.92,66272.0,45.8781,45.886,45.8227,45.8306,66272.0
2017-03-02 14:05:00,57.93,58.0,57.9,57.94,94577.0,45.8385,45.8939,45.8148,45.8464,94577.0
2017-03-02 14:10:00,57.93,57.93,57.86,57.89,132963.0,45.8385,45.8385,45.7831,45.8069,132963.0
2017-03-02 14:15:00,57.9,57.96,57.86,57.86,73125.0,45.8148,45.8623,45.7831,45.7831,73125.0
2017-03-02 14:20:00,57.86,57.9,57.83,57.9,84279.0,45.7831,45.8148,45.7594,45.8148,84279.0
2017-03-02 14:25:00,57.89,57.98,57.88,57.96,123995.0,45.8069,45.8781,45.7989,45.8623,123995.0
2017-03-02 14:30:00,57.96,57.99,57.87,57.95,101333.0,45.8623,45.886,45.791,45.8543,101333.0
2017-03-02 14:35:00,57.94,58.0,57.91,57.98,67371.0,45.8464,45.8939,45.8227,45.8781,67371.0
2017-03-02 14:40:00,57.98,58.01,57.93,57.98,97912.0,45.8781,45.9018,45.8385,45.8781,97912.0
2017-03-02 14:45:00,57.99,58.04,57.94,57.98,103942.0,45.886,45.9256,45.8464,45.8781,103942.0
2017-03-02 14:50:00,57.98,57.98,57.9,57.92,82930.0,45.8781,45.8781,45.8148,45.8306,82930.0
2017-03-02 14:55:00,57.92,57.92,57.84,57.88,113439.0,45.8306,45.8306,45.7673,45.7989,113439.0
2017-03-02 15:00:00,57.88,57.89,57.8,57.85,97241.0,45.7989,45.8069,45.7356,45.7752,97241.0
2017-03-02 15:05:00,57.85,57.88,57.8,57.85,108240.0,45.7752,45.7989,45.7356,45.7752,108240.0
2017-03-02 15:10:00,57.86,57.88,57.79,57.85,111812.0,45.7831,45.7989,45.7277,45.7752,111812.0
2017-03-02 15:15:00,57.85,57.86,57.78,57.81,105116.0,45.7752,45.7831,45.7198,45.7436,105116.0
2017-03-02 15:20:00,57.8,57.89,57.79,57.82,107759.0,45.7356,45.8069,45.7277,45.7515,107759.0
2017-03-02 15:25:00,57.82,57.91,57.81,57.82,111734.0,45.7515,45.8227,45.7436,45.7515,111734.0
2017-03-02 15:30:00,57.83,57.87,57.79,57.85,161314.0,45.7594,45.791,45.7277,45.7752,161314.0
2017-03-02 15:35:00,57.85,57.87,57.82,57.84,149646.0,45.7752,45.791,45.7515,45.7673,149646.0
2017-03-02 15:40:00,57.84,57.88,57.75,57.8,213808.0,45.7673,45.7989,45.6961,45.7356,213808.0
2017-03-02 15:45:00,57.8,57.88,57.79,57.8,236399.0,45.7356,45.7989,45.7277,45.7356,236399.0
2017-03-02 15:50:00,57.8,57.84,57.77,57.82,307610.0,45.7356,45.7673,45.7119,45.7515,307610.0
2017-03-02 15:55:00,57.82,57.97,57.81,57.93,541925.0,45.7515,45.8702,45.7436,45.8385,541925.0
2017-03-03 09:30:00,58.24,58.28,58.0,58.07,262965.0,46.0838,46.1155,45.8939,45.9493,262965.0
2017-03-03 09:35:00,58.05,58.15,57.88,57.99,131748.0,45.9335,46.0126,45.7989,45.886,131748.0
2017-03-03 09:40:00,57.96,57.96,57.78,57.79,179713.0,45.8623,45.8623,45.7198,45.7277,179713.0
2017-03-03 09:45:00,57.8,58.05,57.78,58.04,98444.0,45.7356,45.9335,45.7198,45.9256,98444.0
2017-03-03 09:50:00,58.03,58.08,57.94,57.96,106089.0,45.9176,45.9572,45.8464,45.8623,106089.0
2017-03-03 09:55:00,57.96,57.96,57.85,57.86,64815.0,45.8623,45.8623,45.7752,45.7831,64815.0
2017-03-03 10:00:00,57.88,57.89,57.78,57.79,114573.0,45.7989,45.8069,45.7198,45.7277,114573.0
2017-03-03 10:05:00,57.8,57.84,57.61,57.68,147019.0,45.7356,45.7673,45.5853,45.6407,147019.0
2017-03-03 10:10:00,57.67,57.76,57.6,57.68,101035.0,45.6328,45.704,45.5774,45.6407,101035.0
2017-03-03 10:15:00,57.68,57.7,57.56,57.6,99554.0,45.6407,45.6565,45.5457,45.5774,99554.0
2017-03-03 10:20:00,57.6,57.66,57.54,57.65,106760.0,45.5774,45.6249,45.5299,45.617,106760.0
2017-03-03 10:25:00,57.65,57.67,57.51,57.57,95436.0,45.617,45.6328,45.5062,45.5537,95436.0
2017-03-03 10:30:00,57.57,57.58,57.45,57.48,190832.0,45.5537,45.5616,45.4587,45.4824,190832.0
2017-03-03 10:35:00,57.48,57.59,57.46,57.55,94621.0,45.4824,45.5695,45.4666,45.5378,94621.0
2017-03-03 10:40:00,57.55,57.76,57.55,57.76,96932.0,45.5378,45.704,45.5378,45.704,96932.0
2017-03-03 10:45:00,57.75,57.82,57.61,57.62,80506.0,45.6961,45.7515,45.5853,45.5932,80506.0
2017-03-03 10:50:00,57.62,57.65,57.53,57.54,89358.0,45.5932,45.617,45.522,45.5299,89358.0
2017-03-03 10:55:00,57.54,57.6,57.47,57.49,86738.0,45.5299,45.5774,45.4745,45.4904,86738.0
2017-03-03 11:00:00,57.49,57.55,57.46,57.53,84158.0,45.4904,45.5378,45.4666,45.522,84158.0
2017-03-03 11:05:00,57.52,57.55,57.45,57.49,89499.0,45.5141,45.5378,45.4587,45.4904,89499.0
2017-03-03 11:10:00,57.5,57.56,57.44,57.45,74519.0,45.4983,45.5457,45.4508,45.4587,74519.0
2017-03-03 11:15:00,57.45,57.5,57.44,57.46,101494.0,45.4587,45.4983,45.4508,45.4666,101494.0
2017-03-03 11:20:00,57.45,57.52,57.43,57.44,79887.0,45.4587,45.5141,45.4429,45.4508,79887.0
2017-03-03 11:25:00,57.43,57.47,57.4,57.4,96077.0,45.4429,45.4745,45.4191,45.4191,96077.0
2017-03-03 11:30:00,57.4,57.45,57.27,57.32,272733.0,45.4191,45.4587,45.3163,45.3558,272733.0
2017-03-03 11:35:00,57.33,57.41,57.28,57.4,130357.0,45.3637,45.4271,45.3242,45.4191,130357.0
2017-03-03 11:40:00,57.4,57.44,57.34,57.43,80797.0,45.4191,45.4508,45.3717,45.4429,80797.0
2017-03-03 11:45:00,57.42,57.45,57.36,57.37,75474.0,45.435,45.4587,45.3875,45.3954,75474.0
2017-03-03 11:50:00,57.37,57.43,57.33,57.33,72909.0,45.3954,45.4429,45.3637,45.3637,72909.0
2017-03-03 11:55:00,57.34,57.39,57.3,57.38,83804.0,45.3717,45.4112,45.34,45.4033,83804.0
2017-03-03 12:00:00,57.39,57.4,57.35,57.4,59319.0,45.4112,45.4191,45.3796,45.4191,59319.0
2017-03-03 12:05:00,57.4,57.47,57.34,57.39,73463.0,45.4191,45.4745,45.3717,45.4112,73463.0
2017-03-03 12:10:00,57.39,57.39,57.33,57.38,49868.0,45.4112,45.4112,45.3637,45.4033,49868.0
2017-03-03 12:15:00,57.37,57.39,57.31,57.36,45637.0,45.3954,45.4112,45.3479,45.3875,45637.0
2017-03-03 12:20:00,57.37,57.37,57.32,57.33,51893.0,45.3954,45.3954,45.3558,45.3637,51893.0
2017-03-03 12:25:00,57.33,57.39,57.32,57.35,68425.0,45.3637,45.4112,45.3558,45.3796,68425.0
2017-03-03 12:30:00,57.36,57.38,57.31,57.31,48655.0,45.3875,45.4033,45.3479,45.3479,48655.0
2017-03-03 12:35:00,57.32,57.34,57.28,57.28,74883.0,45.3558,45.3717,45.3242,45.3242,74883.0
2017-03-03 12:40:00,57.29,57.32,57.24,57.29,171233.0,45.3321,45.3558,45.2925,45.3321,171233.0
2017-03-03 12:45:00,57.29,57.37,57.26,57.27,87833.0,45.3321,45.3954,45.3084,45.3163,87833.0
2017-03-03 12:50:00,57.26,57.29,57.23,57.23,51146.0,45.3084,45.3321,45.2846,45.2846,51146.0
2017-03-03 12:55:00,57.24,57.27,57.21,57.22,75386.0,45.2925,45.3163,45.2688,45.2767,75386.0
2017-03-03 13:00:00,57.23,57.27,57.11,57.25,175553.0,45.2846,45.3163,45.1897,45.3004,175553.0
2017-03-03 13:05:00,57.24,57.24,57.14,57.15,61290.0,45.2925,45.2925,45.2134,45.2213,61290.0
2017-03-03 13:10:00,57.16,57.22,57.15,57.21,50809.0,45.2292,45.2767,45.2213,45.2688,50809.0
2017-03-03 13:15:00,57.2,57.24,57.16,57.22,55467.0,45.2609,45.2925,45.2292,45.2767,55467.0
2017-03-03 13:20:00,57.22,57.23,57.17,57.2,67817.0,45.2767,45.2846,45.2371,45.2609,67817.0
2017-03-03 13:25:00,57.2,57.21,57.14,57.16,89713.0,45.2609,45.2688,45.2134,45.2292,89713.0
2017-03-03 13:30:00,57.15,57.21,57.15,57.21,80816.0,45.2213,45.2688,45.2213,45.2688,80816.0
2017-03-03 13:35:00,57.2,57.2,57.16,57.2,47529.0,45.2609,45.2609,45.2292,45.2609,47529.0
2017-03-03 13:40:00,57.2,57.23,57.17,57.19,68007.0,45.2609,45.2846,45.2371,45.253,68007.0
2017-03-03 13:45:00,57.19,57.24,57.17,57.22,62174.0,45.253,45.2925,45.2371,45.2767,62174.0
2017-03-03 13:50:00,57.22,57.23,57.16,57.18,66307.0,45.2767,45.2846,45.2292,45.2451,66307.0
2017-03-03 13:55:00,57.19,57.22,57.17,57.2,39895.0,45.253,45.2767,45.2371,45.2609,39895.0
2017-03-03 14:00:00,57.21,57.22,57.16,57.16,69298.0,45.2688,45.2767,45.2292,45.2292,69298.0
2017-03-03 14:05:00,57.17,57.17,57.13,57.15,86396.0,45.2371,45.2371,45.2055,45.2213,86396.0
2017-03-03 14:10:00,57.15,57.17,57.13,57.15,86088.0,45.2213,45.2371,45.2055,45.2213,86088.0
2017-03-03 14:15:00,57.15,57.17,57.09,57.1,123066.0,45.2213,45.2371,45.1738,45.1818,123066.0
2017-03-03 14:20:00,57.1,57.17,57.09,57.15,71983.0,45.1818,45.2371,45.1738,45.2213,71983.0
2017-03-03 14:25:00,57.15,57.19,57.14,57.15,40542.0,45.2213,45.253,45.2134,45.2213,40542.0
2017-03-03 14:30:00,57.14,57.22,57.14,57.18,70231.0,45.2134,45.2767,45.2134,45.2451,70231.0
2017-03-03 14:35:00,57.18,57.23,57.18,57.22,50418.0,45.2451,45.2846,45.2451,45.2767,50418.0
2017-03-03 14:40:00,57.22,57.23,57.17,57.17,82070.0,45.2767,45.2846,45.2371,45.2371,82070.0
2017-03-03 14:45:00,57.17,57.19,57.12,57.15,78970.0,45.2371,45.253,45.1976,45.2213,78970.0
2017-03-03 14:50:00,57.15,57.19,57.1,57.13,110318.0,45.2213,45.253,45.1818,45.2055,110318.0
2017-03-03 14:55:00,57.14,57.18,57.13,57.18,57137.0,45.2134,45.2451,45.2055,45.2451,57137.0
2017-03-03 15:00:00,57.18,57.22,57.15,57.21,74184.0,45.2451,45.2767,45.2213,45.2688,74184.0
2017-03-03 15:05:00,57.21,57.26,57.19,57.2,104571.0,45.2688,45.3084,45.253,45.2609,104571.0
2017-03-03 15:10:00,57.2,57.22,57.18,57.21,58094.0,45.2609,45.2767,45.2451,45.2688,58094.0
2017-03-03 15:15:00,57.22,57.22,57.15,57.15,60066.0,45.2767,45.2767,45.2213,45.2213,60066.0
2017-03-03 15:20:00,57.15,57.19,57.14,57.18,82452.0,45.2213,45.253,45.2134,45.2451,82452.0
2017-03-03 15:25:00,57.17,57.21,57.14,57.21,97146.0,45.2371,45.2688,45.2134,45.2688,97146.0
2017-03-03 15:30:00,57.21,57.27,57.19,57.26,130895.0,45.2688,45.3163,45.253,45.3084,130895.0
2017-03-03 15:35:00,57.27,57.29,57.21,57.28,147864.0,45.3163,45.3321,45.2688,45.3242,147864.0
2017-03-03 15:40:00,57.29,57.32,57.26,57.31,130344.0,45.3321,45.3558,45.3084,45.3479,130344.0
2017-03-03 15:45:00,57.31,57.32,57.26,57.27,215368.0,45.3479,45.3558,45.3084,45.3163,215368.0
2017-03-03 15:50:00,57.27,57.3,57.23,57.3,206545.0,45.3163,45.34,45.2846,45.34,206545.0
2017-03-03 15:55:00,57.3,57.37,57.25,57.34,550086.0,45.34,45.3954,45.3004,45.3717,550086.0
2017-03-06 09:30:00,57.3,57.31,57.02,57.02,254006.0,45.34,45.3479,45.1185,45.1185,254006.0
2017-03-06 09:35:00,57.05,57.05,56.52,56.55,401345.0,45.1422,45.1422,44.7228,44.7466,401345.0
2017-03-06 09:40:00,56.56,56.79,56.51,56.73,229268.0,44.7545,44.9365,44.7149,44.889,229268.0
2017-03-06 09:45:00,56.73,56.91,56.6,56.86,204983.0,44.889,45.0314,44.7861,44.9919,204983.0
2017-03-06 09:50:00,56.86,56.86,56.64,56.72,121283.0,44.9919,44.9919,44.8178,44.8811,121283.0
2017-03-06 09:55:00,56.7,56.86,56.57,56.81,153646.0,44.8652,44.9919,44.7624,44.9523,153646.0
2017-03-06 10:00:00,56.82,56.87,56.71,56.73,93400.0,44.9602,44.9998,44.8732,44.889,93400.0
2017-03-06 10:05:00,56.74,56.82,56.72,56.77,76088.0,44.8969,44.9602,44.8811,44.9206,76088.0
2017-03-06 10:10:00,56.76,56.77,56.69,56.7,102979.0,44.9127,44.9206,44.8573,44.8652,102979.0
2017-03-06 10:15:00,56.69,56.76,56.6,56.7,103079.0,44.8573,44.9127,44.7861,44.8652,103079.0
2017-03-06 10:20:00,56.7,56.72,56.61,56.63,67262.0,44.8652,44.8811,44.794,44.8099,67262.0
2017-03-06 10:25:00,56.64,56.71,56.6,56.68,69675.0,44.8178,44.8732,44.7861,44.8494,69675.0
2017-03-06 10:30:00,56.68,56.77,56.63,56.63,99405.0,44.8494,44.9206,44.8099,44.8099,99405.0
2017-03-06 10:35:00,56.63,56.66,56.54,56.56,148347.0,44.8099,44.8336,44.7386,44.7545,148347.0
2017-03-06 10:40:00,56.56,56.64,56.54,56.63,61966.0,44.7545,44.8178,44.7386,44.8099,61966.0
2017-03-06 10:45:00,56.64,56.72,56.63,56.68,106382.0,44.8178,44.8811,44.8099,44.8494,106382.0
2017-03-06 10:50:00,56.67,56.67,56.57,56.61,72553.0,44.8415,44.8415,44.7624,44.794,72553.0
2017-03-06 10:55:00,56.6,56.62,56.5,56.56,195096.0,44.7861,44.8019,44.707,44.7545,195096.0
2017-03-06 11:00:00,56.56,56.62,56.54,56.58,73319.0,44.7545,44.8019,44.7386,44.7703,73319.0
2017-03-06 11:05:00,56.58,56.62,56.55,56.61,141810.0,44.7703,44.8019,44.7466,44.794,141810.0
2017-03-06 11:10:00,56.61,56.69,56.58,56.68,146323.0,44.794,44.8573,44.7703,44.8494,146323.0
2017-03-06 11:15:00,56.68,56.75,56.61,56.71,144413.0,44.8494,44.9048,44.794,44.8732,144413.0
2017-03-06 11:20:00,56.71,56.77,56.65,56.73,73615.0,44.8732,44.9206,44.8257,44.889,73615.0
2017-03-06 11:25:00,56.72,56.73,56.63,56.64,140835.0,44.8811,44.889,44.8099,44.8178,140835.0
2017-03-06 11:30:00,56.64,56.67,56.56,56.61,93141.0,44.8178,44.8415,44.7545,44.794,93141.0
2017-03-06 11:35:00,56.61,56.64,56.57,56.6,134445.0,44.794,44.8178,44.7624,44.7861,134445.0
2017-03-06 11:40:00,56.6,56.65,56.5,56.51,113336.0,44.7861,44.8257,44.707,44.7149,113336.0
2017-03-06 11:45:00,56.52,56.56,56.5,56.51,74472.0,44.7228,44.7545,44.707,44.7149,74472.0
2017-03-06 11:50:00,56.51,56.57,56.5,56.54,86338.0,44.7149,44.7624,44.707,44.7386,86338.0
2017-03-06 11:55:00,56.55,56.6,56.49,56.51,200302.0,44.7466,44.7861,44.6991,44.7149,200302.0
2017-03-06 12:00:00,56.51,56.57,56.48,56.53,95115.0,44.7149,44.7624,44.6912,44.7307,95115.0
2017-03-06 12:05:00,56.53,56.54,56.43,56.43,78675.0,44.7307,44.7386,44.6516,44.6516,78675.0
2017-03-06 12:10:00,56.44,56.51,56.43,56.48,93643.0,44.6595,44.7149,44.6516,44.6912,93643.0
2017-03-06 12:15:00,56.49,56.51,56.43,56.44,82704.0,44.6991,44.7149,44.6516,44.6595,82704.0
2017-03-06 12:20:00,56.43,56.47,56.41,56.43,83829.0,44.6516,44.6833,44.6358,44.6516,83829.0
2017-03-06 12:25:00,56.44,56.5,56.42,56.48,56562.0,44.6595,44.707,44.6437,44.6912,56562.0
2017-03-06 12:30:00,56.48,56.5,56.42,56.44,56521.0,44.6912,44.707,44.6437,44.6595,56521.0
2017-03-06 12:35:00,56.44,56.45,56.37,56.38,103600.0,44.6595,44.6674,44.6041,44.612,103600.0
2017-03-06 12:40:00,56.39,56.4,56.36,56.38,58849.0,44.62,44.6279,44.5962,44.612,58849.0
2017-03-06 12:45:00,56.38,56.38,56.26,56.27,111633.0,44.612,44.612,44.5171,44.525,111633.0
2017-03-06 12:50:00,56.28,56.31,56.26,56.27,97235.0,44.5329,44.5566,44.5171,44.525,97235.0
2017-03-06 12:55:00,56.28,56.28,56.25,56.27,57664.0,44.5329,44.5329,44.5092,44.525,57664.0
2017-03-06 13:00:00,56.27,56.28,56.25,56.26,71818.0,44.525,44.5329,44.5092,44.5171,71818.0
2017-03-06 13:05:00,56.26,56.27,56.21,56.22,108280.0,44.5171,44.525,44.4775,44.4854,108280.0
2017-03-06 13:10:00,56.23,56.32,56.21,56.32,95264.0,44.4933,44.5646,44.4775,44.5646,95264.0
2017-03-06 13:15:00,56.31,56.34,56.28,56.31,79201.0,44.5566,44.5804,44.5329,44.5566,79201.0
2017-03-06 13:20:00,56.32,56.33,56.21,56.22,79234.0,44.5646,44.5725,44.4775,44.4854,79234.0
2017-03-06 13:25:00,56.22,56.23,56.16,56.21,113715.0,44.4854,44.4933,44.438,44.4775,113715.0
2017-03-06 13:30:00,56.21,56.21,56.16,56.18,81716.0,44.4775,44.4775,44.438,44.4538,81716.0
2017-03-06 13:35:00,56.19,56.25,56.18,56.22,105761.0,44.4617,44.5092,44.4538,44.4854,105761.0
2017-03-06 13:40:00,56.22,56.26,56.18,56.22,118824.0,44.4854,44.5171,44.4538,44.4854,118824.0
2017-03-06 13:45:00,56.23,56.23,56.15,56.2,83562.0,44.4933,44.4933,44.43,44.4696,83562.0
2017-03-06 13:50:00,56.19,56.22,56.18,56.2,88099.0,44.4617,44.4854,44.4538,44.4696,88099.0
2017-03-06 13:55:00,56.2,56.21,56.16,56.17,66835.0,44.4696,44.4775,44.438,44.4459,66835.0
2017-03-06 14:00:00,56.17,56.18,56.05,56.11,122446.0,44.4459,44.4538,44.3509,44.3984,122446.0
2017-03-06 14:05:00,56.11,56.14,56.05,56.05,66334.0,44.3984,44.4221,44.3509,44.3509,66334.0
2017-03-06 14:10:00,56.05,56.06,56.02,56.02,84683.0,44.3509,44.3588,44.3272,44.3272,84683.0
2017-03-06 14:15:00,56.02,56.11,56.01,56.1,207931.0,44.3272,44.3984,44.3193,44.3905,207931.0
2017-03-06 14:20:00,56.1,56.18,56.07,56.16,139625.0,44.3905,44.4538,44.3667,44.438,139625.0
2017-03-06 14:25:00,56.16,56.19,56.11,56.12,83183.0,44.438,44.4617,44.3984,44.4063,83183.0
2017-03-06 14:30:00,56.13,56.16,56.07,56.16,122022.0,44.4142,44.438,44.3667,44.438,122022.0
2017-03-06 14:35:00,56.16,56.19,56.1,56.11,92275.0,44.438,44.4617,44.3905,44.3984,92275.0
2017-03-06 14:40:00,56.11,56.14,56.02,56.14,105909.0,44.3984,44.4221,44.3272,44.4221,105909.0
2017-03-06 14:45:00,56.13,56.16,56.07,56.07,89567.0,44.4142,44.438,44.3667,44.3667,89567.0
2017-03-06 14:50:00,56.07,56.09,56.03,56.06,112897.0,44.3667,44.3826,44.3351,44.3588,112897.0
2017-03-06 14:55:00,56.05,56.08,56.02,56.03,87261.0,44.3509,44.3747,44.3272,44.3351,87261.0
2017-03-06 15:00:00,56.03,56.06,56.02,56.03,102125.0,44.3351,44.3588,44.3272,44.3351,102125.0
2017-03-06 15:05:00,56.02,56.06,56.01,56.05,150506.0,44.3272,44.3588,44.3193,44.3509,150506.0
2017-03-06 15:10:00,56.05,56.09,56.03,56.06,156693.0,44.3509,44.3826,44.3351,44.3588,156693.0
2017-03-06 15:15:00,56.05,56.17,56.04,56.16,156339.0,44.3509,44.4459,44.343,44.438,156339.0
2017-03-06 15:20:00,56.16,56.17,56.09,56.12,145719.0,44.438,44.4459,44.3826,44.4063,145719.0
2017-03-06 15:25:00,56.11,56.12,56.03,56.03,142374.0,44.3984,44.4063,44.3351,44.3351,142374.0
2017-03-06 15:30:00,56.03,56.1,56.0,56.09,194681.0,44.3351,44.3905,44.3114,44.3826,194681.0
2017-03-06 15:35:00,56.1,56.25,56.09,56.23,255740.0,44.3905,44.5092,44.3826,44.4933,255740.0
2017-03-06 15:40:00,56.23,56.25,56.17,56.23,236467.0,44.4933,44.5092,44.4459,44.4933,236467.0
2017-03-06 15:45:00,56.23,56.23,56.15,56.15,227108.0,44.4933,44.4933,44.43,44.43,227108.0
2017-03-06 15:50:00,56.16,56.21,56.09,56.1,356585.0,44.438,44.4775,44.3826,44.3905,356585.0
2017-03-06 15:55:00,56.09,56.15,56.08,56.11,421881.0,44.3826,44.43,44.3747,44.3984,421881.0
2017-03-07 09:30:00,56.1,56.43,56.03,56.19,315608.0,44.3905,44.6516,44.3351,44.4617,315608.0
2017-03-07 09:35:00,56.19,56.19,56.0,56.08,118608.0,44.4617,44.4617,44.3114,44.3747,118608.0
2017-03-07 09:40:00,56.08,56.15,55.8,55.81,192459.0,44.3747,44.43,44.1531,44.161,192459.0
2017-03-07 09:45:00,55.81,55.82,55.66,55.67,181215.0,44.161,44.1689,44.0423,44.0502,181215.0
2017-03-07 09:50:00,55.68,55.68,55.57,55.6,155034.0,44.0581,44.0581,43.9711,43.9948,155034.0
2017-03-07 09:55:00,55.6,55.67,55.42,55.47,229729.0,43.9948,44.0502,43.8524,43.892,229729.0
2017-03-07 10:00:00,55.46,55.58,55.44,55.5,189134.0,43.8841,43.979,43.8682,43.9157,189134.0
2017-03-07 10:05:00,55.49,55.5,55.37,55.44,279899.0,43.9078,43.9157,43.8129,43.8682,279899.0
2017-03-07 10:10:00,55.43,55.8,55.43,55.78,214532.0,43.8603,44.1531,43.8603,44.1373,214532.0
2017-03-07 10:15:00,55.78,55.86,55.74,55.86,115481.0,44.1373,44.2006,44.1056,44.2006,115481.0
2017-03-07 10:20:00,55.86,55.89,55.78,55.85,101980.0,44.2006,44.2243,44.1373,44.1927,101980.0
2017-03-07 10:25:00,55.83,55.84,55.74,55.76,89996.0,44.1768,44.1848,44.1056,44.1214,89996.0
2017-03-07 10:30:00,55.75,55.78,55.57,55.59,123903.0,44.1135,44.1373,43.9711,43.9869,123903.0
2017-03-07 10:35:00,55.58,55.61,55.54,55.56,137898.0,43.979,44.0028,43.9474,43.9632,137898.0
2017-03-07 10:40:00,55.57,55.59,55.51,55.57,97276.0,43.9711,43.9869,43.9236,43.9711,97276.0
2017-03-07 10:45:00,55.57,55.59,55.46,55.47,103310.0,43.9711,43.9869,43.8841,43.892,103310.0
2017-03-07 10:50:00,55.47,55.49,55.36,55.37,142201.0,43.892,43.9078,43.8049,43.8129,142201.0
2017-03-07 10:55:00,55.37,55.38,55.11,55.22,360209.0,43.8129,43.8208,43.6071,43.6942,360209.0
2017-03-07 11:00:00,55.22,55.38,55.18,55.22,182603.0,43.6942,43.8208,43.6625,43.6942,182603.0
2017-03-07 11:05:00,55.21,55.25,55.15,55.22,189890.0,43.6862,43.7179,43.6388,43.6942,189890.0
2017-03-07 11:10:00,55.23,55.4,55.2,55.34,281892.0,43.7021,43.8366,43.6783,43.7891,281892.0
2017-03-07 11:15:00,55.35,55.41,55.35,55.39,94119.0,43.797,43.8445,43.797,43.8287,94119.0
2017-03-07 11:20:00,55.39,55.4,55.23,55.31,100427.0,43.8287,43.8366,43.7021,43.7654,100427.0
2017-03-07 11:25:00,55.31,55.4,55.3,55.34,83934.0,43.7654,43.8366,43.7575,43.7891,83934.0
2017-03-07 11:30:00,55.34,55.36,55.26,55.3,89011.0,43.7891,43.8049,43.7258,43.7575,89011.0
2017-03-07 11:35:00,55.31,55.34,55.24,55.26,98461.0,43.7654,43.7891,43.71,43.7258,98461.0
2017-03-07 11:40:00,55.26,55.38,55.24,55.37,129214.0,43.7258,43.8208,43.71,43.8129,129214.0
2017-03-07 11:45:00,55.37,55.37,55.27,55.34,106953.0,43.8129,43.8129,43.7337,43.7891,106953.0
2017-03-07 11:50:00,55.34,55.45,55.34,55.41,99525.0,43.7891,43.8762,43.7891,43.8445,99525.0
2017-03-07 11:55:00,55.41,55.49,55.4,55.49,74847.0,43.8445,43.9078,43.8366,43.9078,74847.0
2017-03-07 12:00:00,55.49,55.5,55.43,55.46,111886.0,43.9078,43.9157,43.8603,43.8841,111886.0
2017-03-07 12:05:00,55.46,55.49,55.4,55.43,145880.0,43.8841,43.9078,43.8366,43.8603,145880.0
2017-03-07 12:10:00,55.42,55.44,55.37,55.39,66668.0,43.8524,43.8682,43.8129,43.8287,66668.0
2017-03-07 12:15:00,55.39,55.41,55.29,55.3,67690.0,43.8287,43.8445,43.7495,43.7575,67690.0
2017-03-07 12:20:00,55.31,55.4,55.3,55.39,55642.0,43.7654,43.8366,43.7575,43.8287,55642.0
2017-03-07 12:25:00,55.38,55.4,55.37,55.39,48678.0,43.8208,43.8366,43.8129,43.8287,48678.0
2017-03-07 12:30:00,55.39,55.39,55.33,55.39,71736.0,43.8287,43.8287,43.7812,43.8287,71736.0
2017-03-07 12:35:00,55.38,55.4,55.32,55.35,83350.0,43.8208,43.8366,43.7733,43.797,83350.0
2017-03-07 12:40:00,55.35,55.37,55.31,55.37,63498.0,43.797,43.8129,43.7654,43.8129,63498.0
2017-03-07 12:45:00,55.36,55.37,55.24,55.28,99128.0,43.8049,43.8129,43.71,43.7416,99128.0
2017-03-07 12:50:00,55.28,55.32,55.25,55.27,85307.0,43.7416,43.7733,43.7179,43.7337,85307.0
2017-03-07 12:55:00,55.27,55.3,55.23,55.28,77457.0,43.7337,43.7575,43.7021,43.7416,77457.0
2017-03-07 13:00:00,55.28,55.28,55.21,55.24,52945.0,43.7416,43.7416,43.6862,43.71,52945.0
2017-03-07 13:05:00,55.23,55.24,55.16,55.21,93987.0,43.7021,43.71,43.6467,43.6862,93987.0
2017-03-07 13:10:00,55.22,55.26,55.15,55.21,105971.0,43.6942,43.7258,43.6388,43.6862,105971.0
2017-03-07 13:15:00,55.21,55.21,55.09,55.13,131554.0,43.6862,43.6862,43.5913,43.6229,131554.0
2017-03-07 13:20:00,55.14,55.17,55.11,55.16,46693.0,43.6309,43.6546,43.6071,43.6467,46693.0
2017-03-07 13:25:00,55.16,55.21,55.12,55.16,75961.0,43.6467,43.6862,43.615,43.6467,75961.0
2017-03-07 13:30:00,55.15,55.18,55.12,55.17,52583.0,43.6388,43.6625,43.615,43.6546,52583.0
2017-03-07 13:35:00,55.17,55.17,55.08,55.08,51476.0,43.6546,43.6546,43.5834,43.5834,51476.0
2017-03-07 13:40:00,55.09,55.26,55.08,55.26,90989.0,43.5913,43.7258,43.5834,43.7258,90989.0
2017-03-07 13:45:00,55.26,55.29,55.17,55.22,101883.0,43.7258,43.7495,43.6546,43.6942,101883.0
2017-03-07 13:50:00,55.22,55.25,55.19,55.22,70957.0,43.6942,43.7179,43.6704,43.6942,70957.0
2017-03-07 13:55:00,55.21,55.23,55.13,55.19,78975.0,43.6862,43.7021,43.6229,43.6704,78975.0
2017-03-07 14:00:00,55.19,55.24,55.19,55.23,96997.0,43.6704,43.71,43.6704,43.7021,96997.0
2017-03-07 14:05:00,55.23,55.24,55.15,55.18,64961.0,43.7021,43.71,43.6388,43.6625,64961.0
2017-03-07 14:10:00,55.18,55.22,55.14,55.16,62465.0,43.6625,43.6942,43.6309,43.6467,62465.0
2017-03-07 14:15:00,55.15,55.2,55.13,55.16,93401.0,43.6388,43.6783,43.6229,43.6467,93401.0
2017-03-07 14:20:00,55.16,55.17,55.11,55.12,71640.0,43.6467,43.6546,43.6071,43.615,71640.0
2017-03-07 14:25:00,55.12,55.12,55.06,55.09,98206.0,43.615,43.615,43.5676,43.5913,98206.0
2017-03-07 14:30:00,55.1,55.11,55.05,55.08,80241.0,43.5992,43.6071,43.5596,43.5834,80241.0
2017-03-07 14:35:00,55.09,55.16,55.08,55.12,101696.0,43.5913,43.6467,43.5834,43.615,101696.0
2017-03-07 14:40:00,55.13,55.13,55.07,55.1,66439.0,43.6229,43.6229,43.5755,43.5992,66439.0
2017-03-07 14:45:00,55.1,55.11,55.05,55.08,84832.0,43.5992,43.6071,43.5596,43.5834,84832.0
2017-03-07 14:50:00,55.07,55.21,55.07,55.19,211275.0,43.5755,43.6862,43.5755,43.6704,211275.0
2017-03-07 14:55:00,55.19,55.31,55.1,55.31,290802.0,43.6704,43.7654,43.5992,43.7654,290802.0
2017-03-07 15:00:00,55.31,55.31,55.24,55.29,123760.0,43.7654,43.7654,43.71,43.7495,123760.0
2017-03-07 15:05:00,55.29,55.33,55.26,55.3,127683.0,43.7495,43.7812,43.7258,43.7575,127683.0
2017-03-07 15:10:00,55.32,55.38,55.29,55.35,163281.0,43.7733,43.8208,43.7495,43.797,163281.0
2017-03-07 15:15:00,55.35,55.35,55.27,55.31,107039.0,43.797,43.797,43.7337,43.7654,107039.0
2017-03-07 15:20:00,55.31,55.33,55.25,55.26,130976.0,43.7654,43.7812,43.7179,43.7258,130976.0
2017-03-07 15:25:00,55.26,55.33,55.22,55.23,201484.0,43.7258,43.7812,43.6942,43.7021,201484.0
2017-03-07 15:30:00,55.24,55.26,55.19,55.2,164051.0,43.71,43.7258,43.6704,43.6783,164051.0
2017-03-07 15:35:00,55.2,55.26,55.2,55.26,163014.0,43.6783,43.7258,43.6783,43.7258,163014.0
2017-03-07 15:40:00,55.25,55.28,55.13,55.18,198542.0,43.7179,43.7416,43.6229,43.6625,198542.0
2017-03-07 15:45:00,55.18,55.23,55.13,55.16,217946.0,43.6625,43.7021,43.6229,43.6467,217946.0
2017-03-07 15:50:00,55.16,55.18,55.11,55.15,259675.0,43.6467,43.6625,43.6071,43.6388,259675.0
2017-03-07 15:55:00,55.15,55.24,55.12,55.15,662401.0,43.6388,43.71,43.615,43.6388,662401.0
2017-03-08 09:30:00,55.44,55.51,55.25,55.39,178205.0,43.8682,43.9236,43.7179,43.8287,178205.0
2017-03-08 09:35:00,55.39,55.41,55.09,55.13,146399.0,43.8287,43.8445,43.5913,43.6229,146399.0
2017-03-08 09:40:00,55.14,55.35,55.11,55.34,158568.0,43.6309,43.797,43.6071,43.7891,158568.0
2017-03-08 09:45:00,55.34,55.36,55.21,55.23,105798.0,43.7891,43.8049,43.6862,43.7021,105798.0
2017-03-08 09:50:00,55.22,55.23,55.1,55.11,127168.0,43.6942,43.7021,43.5992,43.6071,127168.0
2017-03-08 09:55:00,55.11,55.26,55.06,55.2,116620.0,43.6071,43.7258,43.5676,43.6783,116620.0
2017-03-08 10:00:00,55.2,55.22,55.1,55.22,131881.0,43.6783,43.6942,43.5992,43.6942,131881.0
2017-03-08 10:05:00,55.22,55.26,55.1,55.25,145104.0,43.6942,43.7258,43.5992,43.7179,145104.0
2017-03-08 10:10:00,55.26,55.26,55.1,55.12,225260.0,43.7258,43.7258,43.5992,43.615,225260.0
2017-03-08 10:15:00,55.12,55.3,55.11,55.25,87152.0,43.615,43.7575,43.6071,43.7179,87152.0
2017-03-08 10:20:00,55.25,55.33,55.25,55.31,99164.0,43.7179,43.7812,43.7179,43.7654,99164.0
2017-03-08 10:25:00,55.31,55.34,55.22,55.28,103975.0,43.7654,43.7891,43.6942,43.7416,103975.0
2017-03-08 10:30:00,55.27,55.33,55.17,55.17,125789.0,43.7337,43.7812,43.6546,43.6546,125789.0
2017-03-08 10:35:00,55.18,55.24,55.13,55.22,69360.0,43.6625,43.71,43.6229,43.6942,69360.0
2017-03-08 10:40:00,55.21,55.21,55.12,55.17,70849.0,43.6862,43.6862,43.615,43.6546,70849.0
2017-03-08 10:45:00,55.17,55.21,55.11,55.18,79722.0,43.6546,43.6862,43.6071,43.6625,79722.0
2017-03-08 10:50:00,55.19,55.21,55.14,55.2,71912.0,43.6704,43.6862,43.6309,43.6783,71912.0
2017-03-08 10:55:00,55.2,55.31,55.15,55.3,248547.0,43.6783,43.7654,43.6388,43.7575,248547.0
2017-03-08 11:00:00,55.29,55.32,55.21,55.21,198347.0,43.7495,43.7733,43.6862,43.6862,198347.0
2017-03-08 11:05:00,55.21,55.23,55.14,55.2,68153.0,43.6862,43.7021,43.6309,43.6783,68153.0
2017-03-08 11:10:00,55.2,55.23,55.14,55.17,77161.0,43.6783,43.7021,43.6309,43.6546,77161.0
2017-03-08 11:15:00,55.18,55.31,55.17,55.28,93236.0,43.6625,43.7654,43.6546,43.7416,93236.0
2017-03-08 11:20:00,55.28,55.42,55.28,55.36,145040.0,43.7416,43.8524,43.7416,43.8049,145040.0
2017-03-08 11:25:00,55.35,55.4,55.3,55.31,48726.0,43.797,43.8366,43.7575,43.7654,48726.0
2017-03-08 11:30:00,55.3,55.31,55.17,55.21,85951.0,43.7575,43.7654,43.6546,43.6862,85951.0
2017-03-08 11:35:00,55.2,55.3,55.18,55.26,157050.0,43.6783,43.7575,43.6625,43.7258,157050.0
2017-03-08 11:40:00,55.26,55.3,55.24,55.3,45557.0,43.7258,43.7575,43.71,43.7575,45557.0
2017-03-08 11:45:00,55.29,55.31,55.24,55.29,53859.0,43.7495,43.7654,43.71,43.7495,53859.0
2017-03-08 11:50:00,55.29,55.29,55.26,55.28,33407.0,43.7495,43.7495,43.7258,43.7416,33407.0
2017-03-08 11:55:00,55.27,55.33,55.26,55.33,52828.0,43.7337,43.7812,43.7258,43.7812,52828.0
2017-03-08 12:00:00,55.32,55.39,55.32,55.38,60073.0,43.7733,43.8287,43.7733,43.8208,60073.0
2017-03-08 12:05:00,55.37,55.38,55.31,55.31,44795.0,43.8129,43.8208,43.7654,43.7654,44795.0
2017-03-08 12:10:00,55.31,55.33,55.29,55.33,29208.0,43.7654,43.7812,43.7495,43.7812,29208.0
2017-03-08 12:15:00,55.33,55.36,55.3,55.33,39979.0,43.7812,43.8049,43.7575,43.7812,39979.0
2017-03-08 12:20:00,55.34,55.4,55.33,55.34,34192.0,43.7891,43.8366,43.7812,43.7891,34192.0
2017-03-08 12:25:00,55.35,55.38,55.34,55.35,35820.0,43.797,43.8208,43.7891,43.797,35820.0
2017-03-08 12:30:00,55.35,55.36,55.28,55.3,38449.0,43.797,43.8049,43.7416,43.7575,38449.0
2017-03-08 12:35:00,55.29,55.34,55.24,55.31,47129.0,43.7495,43.7891,43.71,43.7654,47129.0
2017-03-08 12:40:00,55.3,55.33,55.28,55.3,28782.0,43.7575,43.7812,43.7416,43.7575,28782.0
2017-03-08 12:45:00,55.3,55.34,55.29,55.34,40816.0,43.7575,43.7891,43.7495,43.7891,40816.0
2017-03-08 12:50:00,55.34,55.34,55.26,55.27,57792.0,43.7891,43.7891,43.7258,43.7337,57792.0
2017-03-08 12:55:00,55.27,55.3,55.26,55.29,34503.0,43.7337,43.7575,43.7258,43.7495,34503.0
2017-03-08 13:00:00,55.28,55.33,55.27,55.32,47251.0,43.7416,43.7812,43.7337,43.7733,47251.0
2017-03-08 13:05:00,55.32,55.42,55.31,55.41,64671.0,43.7733,43.8524,43.7654,43.8445,64671.0
2017-03-08 13:10:00,55.4,55.5,55.4,55.5,123778.0,43.8366,43.9157,43.8366,43.9157,123778.0
2017-03-08 13:15:00,55.5,55.55,55.43,55.44,97381.0,43.9157,43.9553,43.8603,43.8682,97381.0
2017-03-08 13:20:00,55.44,55.51,55.43,55.47,78789.0,43.8682,43.9236,43.8603,43.892,78789.0
2017-03-08 13:25:00,55.46,55.47,55.43,55.46,70336.0,43.8841,43.892,43.8603,43.8841,70336.0
2017-03-08 13:30:00,55.47,55.49,55.45,55.47,65596.0,43.892,43.9078,43.8762,43.892,65596.0
2017-03-08 13:35:00,55.48,55.48,55.35,55.36,97423.0,43.8999,43.8999,43.797,43.8049,97423.0
2017-03-08 13:40:00,55.36,55.42,55.35,55.41,42954.0,43.8049,43.8524,43.797,43.8445,42954.0
2017-03-08 13:45:00,55.41,55.44,55.36,55.36,68148.0,43.8445,43.8682,43.8049,43.8049,68148.0
2017-03-08 13:50:00,55.36,55.39,55.34,55.38,63154.0,43.8049,43.8287,43.7891,43.8208,63154.0
2017-03-08 13:55:00,55.37,55.37,55.31,55.31,93159.0,43.8129,43.8129,43.7654,43.7654,93159.0
2017-03-08 14:00:00,55.32,55.32,55.25,55.27,66162.0,43.7733,43.7733,43.7179,43.7337,66162.0
2017-03-08 14:05:00,55.27,55.29,55.18,55.19,82157.0,43.7337,43.7495,43.6625,43.6704,82157.0
2017-03-08 14:10:00,55.19,55.22,55.17,55.22,66179.0,43.6704,43.6942,43.6546,43.6942,66179.0
2017-03-08 14:15:00,55.22,55.22,55.18,55.21,113954.0,43.6942,43.6942,43.6625,43.6862,113954.0
2017-03-08 14:20:00,55.2,55.21,55.11,55.12,90777.0,43.6783,43.6862,43.6071,43.615,90777.0
2017-03-08 14:25:00,55.12,55.2,55.12,55.19,174390.0,43.615,43.6783,43.615,43.6704,174390.0
2017-03-08 14:30:00,55.19,55.19,55.15,55.16,75221.0,43.6704,43.6704,43.6388,43.6467,75221.0
2017-03-08 14:35:00,55.16,55.21,55.15,55.2,75657.0,43.6467,43.6862,43.6388,43.6783,75657.0
2017-03-08 14:40:00,55.19,55.25,55.13,55.14,71540.0,43.6704,43.7179,43.6229,43.6309,71540.0
2017-03-08 14:45:00,55.14,55.24,55.13,55.23,64823.0,43.6309,43.71,43.6229,43.7021,64823.0
2017-03-08 14:50:00,55.24,55.27,55.19,55.22,83780.0,43.71,43.7337,43.6704,43.6942,83780.0
2017-03-08 14:55:00,55.23,55.25,55.19,55.21,76461.0,43.7021,43.7179,43.6704,43.6862,76461.0
2017-03-08 15:00:00,55.22,55.25,55.21,55.22,85078.0,43.6942,43.7179,43.6862,43.6942,85078.0
2017-03-08 15:05:00,55.22,55.27,55.22,55.25,61065.0,43.6942,43.7337,43.6942,43.7179,61065.0
2017-03-08 15:10:00,55.25,55.36,55.24,55.31,119049.0,43.7179,43.8049,43.71,43.7654,119049.0
2017-03-08 15:15:00,55.31,55.35,55.31,55.31,95768.0,43.7654,43.797,43.7654,43.7654,95768.0
2017-03-08 15:20:00,55.32,55.32,55.27,55.28,100447.0,43.7733,43.7733,43.7337,43.7416,100447.0
2017-03-08 15:25:00,55.29,55.29,55.17,55.18,149724.0,43.7495,43.7495,43.6546,43.6625,149724.0
2017-03-08 15:30:00,55.18,55.18,55.13,55.15,167849.0,43.6625,43.6625,43.6229,43.6388,167849.0
2017-03-08 15:35:00,55.14,55.14,55.08,55.09,165883.0,43.6309,43.6309,43.5834,43.5913,165883.0
2017-03-08 15:40:00,55.09,55.1,55.07,55.08,184054.0,43.5913,43.5992,43.5755,43.5834,184054.0
2017-03-08 15:45:00,55.08,55.1,55.0,55.03,296650.0,43.5834,43.5992,43.5201,43.5438,296650.0
2017-03-08 15:50:00,55.03,55.07,55.01,55.01,229931.0,43.5438,43.5755,43.528,43.528,229931.0
2017-03-08 15:55:00,55.01,55.04,55.0,55.02,490716.0,43.528,43.5517,43.5201,43.5359,490716.0
2017-03-09 09:30:00,55.0,55.18,54.66,54.82,363581.0,43.5201,43.6625,43.251,43.3777,363581.0
2017-03-09 09:35:00,54.72,54.82,54.56,54.69,219628.0,43.2985,43.3777,43.1719,43.2748,219628.0
2017-03-09 09:40:00,54.7,54.84,54.68,54.72,132574.0,43.2827,43.3935,43.2669,43.2985,132574.0
2017-03-09 09:45:00,54.73,54.98,54.73,54.85,122519.0,43.3064,43.5043,43.3064,43.4014,122519.0
2017-03-09 09:50:00,54.87,54.92,54.77,54.84,108556.0,43.4172,43.4568,43.3381,43.3935,108556.0
2017-03-09 09:55:00,54.84,54.87,54.76,54.84,85580.0,43.3935,43.4172,43.3302,43.3935,85580.0
2017-03-09 10:00:00,54.83,54.9,54.81,54.87,72343.0,43.3856,43.441,43.3697,43.4172,72343.0
2017-03-09 10:05:00,54.86,54.91,54.82,54.86,87632.0,43.4093,43.4489,43.3777,43.4093,87632.0
2017-03-09 10:10:00,54.86,54.86,54.74,54.77,103828.0,43.4093,43.4093,43.3143,43.3381,103828.0
2017-03-09 10:15:00,54.78,54.87,54.76,54.85,81623.0,43.346,43.4172,43.3302,43.4014,81623.0
2017-03-09 10:20:00,54.84,54.84,54.68,54.75,102502.0,43.3935,43.3935,43.2669,43.3223,102502.0
2017-03-09 10:25:00,54.75,54.76,54.65,54.66,64216.0,43.3223,43.3302,43.2431,43.251,64216.0
2017-03-09 10:30:00,54.67,54.69,54.58,54.68,150140.0,43.259,43.2748,43.1877,43.2669,150140.0
2017-03-09 10:35:00,54.69,54.74,54.63,54.64,100760.0,43.2748,43.3143,43.2273,43.2352,100760.0
2017-03-09 10:40:00,54.63,54.66,54.56,54.63,112266.0,43.2273,43.251,43.1719,43.2273,112266.0
2017-03-09 10:45:00,54.63,54.63,54.48,54.48,208934.0,43.2273,43.2273,43.1086,43.1086,208934.0
2017-03-09 10:50:00,54.49,54.53,54.45,54.5,112579.0,43.1165,43.1482,43.0849,43.1244,112579.0
2017-03-09 10:55:00,54.5,54.52,54.47,54.48,172879.0,43.1244,43.1403,43.1007,43.1086,172879.0
2017-03-09 11:00:00,54.48,54.5,54.41,54.45,228345.0,43.1086,43.1244,43.0532,43.0849,228345.0
2017-03-09 11:05:00,54.46,54.64,54.42,54.59,181973.0,43.0928,43.2352,43.0611,43.1957,181973.0
2017-03-09 11:10:00,54.59,54.67,54.54,54.62,152699.0,43.1957,43.259,43.1561,43.2194,152699.0
2017-03-09 11:15:00,54.62,54.66,54.61,54.66,97296.0,43.2194,43.251,43.2115,43.251,97296.0
2017-03-09 11:20:00,54.65,54.8,54.63,54.79,161646.0,43.2431,43.3618,43.2273,43.3539,161646.0
2017-03-09 11:25:00,54.8,54.98,54.8,54.96,162395.0,43.3618,43.5043,43.3618,43.4884,162395.0
2017-03-09 11:30:00,54.96,55.0,54.93,54.94,94535.0,43.4884,43.5201,43.4647,43.4726,94535.0
2017-03-09 11:35:00,54.95,55.0,54.93,54.96,118733.0,43.4805,43.5201,43.4647,43.4884,118733.0
2017-03-09 11:40:00,54.97,55.0,54.93,54.94,71592.0,43.4963,43.5201,43.4647,43.4726,71592.0
2017-03-09 11:45:00,54.94,54.98,54.92,54.94,67124.0,43.4726,43.5043,43.4568,43.4726,67124.0
2017-03-09 11:50:00,54.94,54.99,54.91,54.98,101802.0,43.4726,43.5122,43.4489,43.5043,101802.0
2017-03-09 11:55:00,54.98,55.08,54.91,54.94,121038.0,43.5043,43.5834,43.4489,43.4726,121038.0
2017-03-09 12:00:00,54.95,55.0,54.92,54.98,47423.0,43.4805,43.5201,43.4568,43.5043,47423.0
2017-03-09 12:05:00,54.98,55.05,54.95,54.97,59521.0,43.5043,43.5596,43.4805,43.4963,59521.0
2017-03-09 12:10:00,54.98,55.01,54.94,54.99,187825.0,43.5043,43.528,43.4726,43.5122,187825.0
2017-03-09 12:15:00,54.98,55.01,54.95,54.98,64580.0,43.5043,43.528,43.4805,43.5043,64580.0
2017-03-09 12:20:00,54.97,54.99,54.92,54.94,57498.0,43.4963,43.5122,43.4568,43.4726,57498.0
2017-03-09 12:25:00,54.95,54.97,54.9,54.9,67808.0,43.4805,43.4963,43.441,43.441,67808.0
2017-03-09 12:30:00,54.9,54.94,54.87,54.9,77792.0,43.441,43.4726,43.4172,43.441,77792.0
2017-03-09 12:35:00,54.9,55.0,54.88,54.98,50114.0,43.441,43.5201,43.4251,43.5043,50114.0
2017-03-09 12:40:00,54.99,55.05,54.98,55.03,43861.0,43.5122,43.5596,43.5043,43.5438,43861.0
2017-03-09 12:45:00,55.02,55.09,55.0,55.05,84414.0,43.5359,43.5913,43.5201,43.5596,84414.0
2017-03-09 12:50:00,55.05,55.05,54.95,54.96,54312.0,43.5596,43.5596,43.4805,43.4884,54312.0
2017-03-09 12:55:00,54.96,54.98,54.87,54.92,34286.0,43.4884,43.5043,43.4172,43.4568,34286.0
2017-03-09 13:00:00,54.91,54.97,54.9,54.96,54515.0,43.4489,43.4963,43.441,43.4884,54515.0
2017-03-09 13:05:00,54.96,55.0,54.93,54.95,56051.0,43.4884,43.5201,43.4647,43.4805,56051.0
2017-03-09 13:10:00,54.95,54.97,54.92,54.95,20738.0,43.4805,43.4963,43.4568,43.4805,20738.0
2017-03-09 13:15:00,54.94,54.97,54.88,54.94,71238.0,43.4726,43.4963,43.4251,43.4726,71238.0
2017-03-09 13:20:00,54.94,54.95,54.87,54.93,53939.0,43.4726,43.4805,43.4172,43.4647,53939.0
2017-03-09 13:25:00,54.93,54.96,54.91,54.94,48438.0,43.4647,43.4884,43.4489,43.4726,48438.0
2017-03-09 13:30:00,54.93,54.94,54.85,54.85,74866.0,43.4647,43.4726,43.4014,43.4014,74866.0
2017-03-09 13:35:00,54.84,54.94,54.84,54.93,70715.0,43.3935,43.4726,43.3935,43.4647,70715.0
2017-03-09 13:40:00,54.93,54.99,54.91,54.98,50051.0,43.4647,43.5122,43.4489,43.5043,50051.0
2017-03-09 13:45:00,54.97,55.03,54.96,54.98,48690.0,43.4963,43.5438,43.4884,43.5043,48690.0
2017-03-09 13:50:00,54.99,55.0,54.94,54.97,33096.0,43.5122,43.5201,43.4726,43.4963,33096.0
2017-03-09 13:55:00,54.96,54.97,54.88,54.91,56457.0,43.4884,43.4963,43.4251,43.4489,56457.0
2017-03-09 14:00:00,54.91,54.95,54.86,54.87,71536.0,43.4489,43.4805,43.4093,43.4172,71536.0
2017-03-09 14:05:00,54.87,54.91,54.83,54.91,50182.0,43.4172,43.4489,43.3856,43.4489,50182.0
2017-03-09 14:10:00,54.9,54.9,54.82,54.83,171233.0,43.441,43.441,43.3777,43.3856,171233.0
2017-03-09 14:15:00,54.83,54.89,54.79,54.84,76078.0,43.3856,43.433,43.3539,43.3935,76078.0
2017-03-09 14:20:00,54.85,54.88,54.82,54.88,57756.0,43.4014,43.4251,43.3777,43.4251,57756.0
2017-03-09 14:25:00,54.88,54.95,54.88,54.9,62126.0,43.4251,43.4805,43.4251,43.441,62126.0
2017-03-09 14:30:00,54.9,54.92,54.86,54.9,47872.0,43.441,43.4568,43.4093,43.441,47872.0
2017-03-09 14:35:00,54.9,54.91,54.85,54.86,55921.0,43.441,43.4489,43.4014,43.4093,55921.0
2017-03-09 14:40:00,54.86,55.13,54.83,55.12,243801.0,43.4093,43.6229,43.3856,43.615,243801.0
2017-03-09 14:45:00,55.12,55.2,55.06,55.14,158089.0,43.615,43.6783,43.5676,43.6309,158089.0
2017-03-09 14:50:00,55.13,55.21,55.1,55.18,99472.0,43.6229,43.6862,43.5992,43.6625,99472.0
2017-03-09 14:55:00,55.18,55.33,55.17,55.3,170814.0,43.6625,43.7812,43.6546,43.7575,170814.0
2017-03-09 15:00:00,55.29,55.29,55.21,55.22,125087.0,43.7495,43.7495,43.6862,43.6942,125087.0
2017-03-09 15:05:00,55.22,55.28,55.21,55.25,94868.0,43.6942,43.7416,43.6862,43.7179,94868.0
2017-03-09 15:10:00,55.26,55.28,55.19,55.22,88920.0,43.7258,43.7416,43.6704,43.6942,88920.0
2017-03-09 15:15:00,55.22,55.28,55.19,55.26,89028.0,43.6942,43.7416,43.6704,43.7258,89028.0
2017-03-09 15:20:00,55.26,55.28,55.2,55.27,109246.0,43.7258,43.7416,43.6783,43.7337,109246.0
2017-03-09 15:25:00,55.26,55.3,55.25,55.25,167844.0,43.7258,43.7575,43.7179,43.7179,167844.0
2017-03-09 15:30:00,55.26,55.35,55.22,55.31,148550.0,43.7258,43.797,43.6942,43.7654,148550.0
2017-03-09 15:35:00,55.31,55.35,55.29,55.3,185776.0,43.7654,43.797,43.7495,43.7575,185776.0
2017-03-09 15:40:00,55.3,55.33,55.29,55.31,96607.0,43.7575,43.7812,43.7495,43.7654,96607.0
2017-03-09 15:45:00,55.31,55.31,55.18,55.21,219330.0,43.7654,43.7654,43.6625,43.6862,219330.0
2017-03-09 15:50:00,55.2,55.21,55.17,55.18,170995.0,43.6783,43.6862,43.6546,43.6625,170995.0
2017-03-09 15:55:00,55.18,55.23,55.15,55.21,528205.0,43.6625,43.7021,43.6388,43.6862,528205.0
2017-03-10 09:30:00,55.35,55.38,55.14,55.14,250708.0,43.797,43.8208,43.6309,43.6309,250708.0
2017-03-10 09:35:00,55.13,55.25,55.05,55.2,99639.0,43.6229,43.7179,43.5596,43.6783,99639.0
2017-03-10 09:40:00,55.19,55.4,55.12,55.3,128588.0,43.6704,43.8366,43.615,43.7575,128588.0
2017-03-10 09:45:00,55.3,55.39,55.24,55.37,141988.0,43.7575,43.8287,43.71,43.8129,141988.0
2017-03-10 09:50:00,55.38,55.44,55.36,55.41,153289.0,43.8208,43.8682,43.8049,43.8445,153289.0
2017-03-10 09:55:00,55.4,55.59,55.39,55.59,247974.0,43.8366,43.9869,43.8287,43.9869,247974.0
2017-03-10 10:00:00,55.58,55.59,55.5,55.53,225648.0,43.979,43.9869,43.9157,43.9395,225648.0
2017-03-10 10:05:00,55.53,55.59,55.48,55.57,107918.0,43.9395,43.9869,43.8999,43.9711,107918.0
2017-03-10 10:10:00,55.57,55.78,55.56,55.78,221377.0,43.9711,44.1373,43.9632,44.1373,221377.0
2017-03-10 10:15:00,55.77,55.82,55.75,55.78,159842.0,44.1294,44.1689,44.1135,44.1373,159842.0
2017-03-10 10:20:00,55.77,55.82,55.75,55.79,98542.0,44.1294,44.1689,44.1135,44.1452,98542.0
2017-03-10 10:25:00,55.79,55.88,55.78,55.86,146571.0,44.1452,44.2164,44.1373,44.2006,146571.0
2017-03-10 10:30:00,55.85,55.88,55.79,55.8,162033.0,44.1927,44.2164,44.1452,44.1531,162033.0
2017-03-10 10:35:00,55.8,55.84,55.78,55.82,70945.0,44.1531,44.1848,44.1373,44.1689,70945.0
2017-03-10 10:40:00,55.82,55.87,55.78,55.79,159372.0,44.1689,44.2085,44.1373,44.1452,159372.0
2017-03-10 10:45:00,55.79,55.83,55.68,55.71,96220.0,44.1452,44.1768,44.0581,44.0819,96220.0
2017-03-10 10:50:00,55.72,55.77,55.72,55.73,57946.0,44.0898,44.1294,44.0898,44.0977,57946.0
2017-03-10 10:55:00,55.73,55.86,55.71,55.8,88831.0,44.0977,44.2006,44.0819,44.1531,88831.0
2017-03-10 11:00:00,55.8,55.86,55.79,55.83,97509.0,44.1531,44.2006,44.1452,44.1768,97509.0
2017-03-10 11:05:00,55.82,55.83,55.75,55.81,91763.0,44.1689,44.1768,44.1135,44.161,91763.0
2017-03-10 11:10:00,55.8,55.8,55.63,55.66,65352.0,44.1531,44.1531,44.0186,44.0423,65352.0
2017-03-10 11:15:00,55.65,55.73,55.58,55.6,74334.0,44.0344,44.0977,43.979,43.9948,74334.0
2017-03-10 11:20:00,55.59,55.61,55.53,55.59,54824.0,43.9869,44.0028,43.9395,43.9869,54824.0
2017-03-10 11:25:00,55.58,55.69,55.57,55.66,59283.0,43.979,44.0661,43.9711,44.0423,59283.0
2017-03-10 11:30:00,55.66,55.74,55.64,55.73,56296.0,44.0423,44.1056,44.0265,44.0977,56296.0
2017-03-10 11:35:00,55.72,55.75,55.59,55.61,80482.0,44.0898,44.1135,43.9869,44.0028,80482.0
2017-03-10 11:40:00,55.61,55.65,55.51,55.52,65409.0,44.0028,44.0344,43.9236,43.9315,65409.0
2017-03-10 11:45:00,55.52,55.59,55.51,55.52,51934.0,43.9315,43.9869,43.9236,43.9315,51934.0
2017-03-10 11:50:00,55.52,55.55,55.48,55.49,61392.0,43.9315,43.9553,43.8999,43.9078,61392.0
2017-03-10 11:55:00,55.5,55.56,55.49,55.53,54550.0,43.9157,43.9632,43.9078,43.9395,54550.0
2017-03-10 12:00:00,55.53,55.57,55.51,55.53,41986.0,43.9395,43.9711,43.9236,43.9395,41986.0
2017-03-10 12:05:00,55.53,55.55,55.5,55.5,41825.0,43.9395,43.9553,43.9157,43.9157,41825.0
2017-03-10 12:10:00,55.51,55.59,55.5,55.58,54467.0,43.9236,43.9869,43.9157,43.979,54467.0
2017-03-10 12:15:00,55.59,55.65,55.54,55.6,35128.0,43.9869,44.0344,43.9474,43.9948,35128.0
2017-03-10 12:20:00,55.61,55.61,55.56,55.58,21008.0,44.0028,44.0028,43.9632,43.979,21008.0
2017-03-10 12:25:00,55.58,55.58,55.5,55.51,32441.0,43.979,43.979,43.9157,43.9236,32441.0
2017-03-10 12:30:00,55.5,55.53,55.43,55.43,33238.0,43.9157,43.9395,43.8603,43.8603,33238.0
2017-03-10 12:35:00,55.43,55.49,55.4,55.48,76265.0,43.8603,43.9078,43.8366,43.8999,76265.0
2017-03-10 12:40:00,55.48,55.48,55.41,55.46,25263.0,43.8999,43.8999,43.8445,43.8841,25263.0
2017-03-10 12:45:00,55.45,55.45,55.38,55.4,31426.0,43.8762,43.8762,43.8208,43.8366,31426.0
2017-03-10 12:50:00,55.4,55.42,55.35,55.39,63835.0,43.8366,43.8524,43.797,43.8287,63835.0
2017-03-10 12:55:00,55.39,55.45,55.35,55.45,39094.0,43.8287,43.8762,43.797,43.8762,39094.0
2017-03-10 13:00:00,55.45,55.52,55.42,55.48,122428.0,43.8762,43.9315,43.8524,43.8999,122428.0
2017-03-10 13:05:00,55.48,55.54,55.43,55.51,166103.0,43.8999,43.9474,43.8603,43.9236,166103.0
2017-03-10 13:10:00,55.52,55.52,55.47,55.5,48716.0,43.9315,43.9315,43.892,43.9157,48716.0
2017-03-10 13:15:00,55.5,55.54,55.45,55.5,62277.0,43.9157,43.9474,43.8762,43.9157,62277.0
2017-03-10 13:20:00,55.5,55.51,55.49,55.5,63653.0,43.9157,43.9236,43.9078,43.9157,63653.0
2017-03-10 13:25:00,55.5,55.52,55.46,55.5,94557.0,43.9157,43.9315,43.8841,43.9157,94557.0
2017-03-10 13:30:00,55.51,55.51,55.44,55.48,71738.0,43.9236,43.9236,43.8682,43.8999,71738.0
2017-03-10 13:35:00,55.48,55.51,55.44,55.46,34833.0,43.8999,43.9236,43.8682,43.8841,34833.0
2017-03-10 13:40:00,55.47,55.47,55.39,55.4,52361.0,43.892,43.892,43.8287,43.8366,52361.0
2017-03-10 13:45:00,55.39,55.44,55.36,55.36,61789.0,43.8287,43.8682,43.8049,43.8049,61789.0
2017-03-10 13:50:00,55.36,55.39,55.34,55.37,68720.0,43.8049,43.8287,43.7891,43.8129,68720.0
2017-03-10 13:55:00,55.37,55.37,55.31,55.31,57918.0,43.8129,43.8129,43.7654,43.7654,57918.0
2017-03-10 14:00:00,55.31,55.32,55.21,55.27,77985.0,43.7654,43.7733,43.6862,43.7337,77985.0
2017-03-10 14:05:00,55.27,55.28,55.25,55.27,27645.0,43.7337,43.7416,43.7179,43.7337,27645.0
2017-03-10 14:10:00,55.27,55.31,55.23,55.26,49254.0,43.7337,43.7654,43.7021,43.7258,49254.0
2017-03-10 14:15:00,55.25,55.29,55.23,55.29,35642.0,43.7179,43.7495,43.7021,43.7495,35642.0
2017-03-10 14:20:00,55.29,55.33,55.25,55.3,49785.0,43.7495,43.7812,43.7179,43.7575,49785.0
2017-03-10 14:25:00,55.3,55.32,55.28,55.3,37215.0,43.7575,43.7733,43.7416,43.7575,37215.0
2017-03-10 14:30:00,55.3,55.31,55.27,55.3,50062.0,43.7575,43.7654,43.7337,43.7575,50062.0
2017-03-10 14:35:00,55.3,55.36,55.29,55.35,53326.0,43.7575,43.8049,43.7495,43.797,53326.0
2017-03-10 14:40:00,55.34,55.39,55.34,55.36,37482.0,43.7891,43.8287,43.7891,43.8049,37482.0
2017-03-10 14:45:00,55.36,55.38,55.35,55.35,38946.0,43.8049,43.8208,43.797,43.797,38946.0
2017-03-10 14:50:00,55.35,55.36,55.24,55.25,72729.0,43.797,43.8049,43.71,43.7179,72729.0
2017-03-10 14:55:00,55.25,55.34,55.25,55.32,49316.0,43.7179,43.7891,43.7179,43.7733,49316.0
2017-03-10 15:00:00,55.31,55.33,55.25,55.26,45556.0,43.7654,43.7812,43.7179,43.7258,45556.0
2017-03-10 15:05:00,55.25,55.31,55.25,55.28,52870.0,43.7179,43.7654,43.7179,43.7416,52870.0
2017-03-10 15:10:00,55.28,55.31,55.26,55.29,50910.0,43.7416,43.7654,43.7258,43.7495,50910.0
2017-03-10 15:15:00,55.29,55.3,55.23,55.24,55162.0,43.7495,43.7575,43.7021,43.71,55162.0
2017-03-10 15:20:00,55.25,55.3,55.24,55.27,56156.0,43.7179,43.7575,43.71,43.7337,56156.0
2017-03-10 15:25:00,55.27,55.29,55.24,55.29,60592.0,43.7337,43.7495,43.71,43.7495,60592.0
2017-03-10 15:30:00,55.28,55.35,55.28,55.34,82171.0,43.7416,43.797,43.7416,43.7891,82171.0
2017-03-10 15:35:00,55.34,55.36,55.3,55.32,73899.0,43.7891,43.8049,43.7575,43.7733,73899.0
2017-03-10 15:40:00,55.33,55.38,55.32,55.36,94023.0,43.7812,43.8208,43.7733,43.8049,94023.0
2017-03-10 15:45:00,55.35,55.37,55.31,55.34,114976.0,43.797,43.8129,43.7654,43.7891,114976.0
2017-03-10 15:50:00,55.34,55.41,55.33,55.4,121942.0,43.7891,43.8445,43.7812,43.8366,121942.0
2017-03-10 15:55:00,55.39,55.4,55.31,55.38,272552.0,43.8287,43.8366,43.7654,43.8208,272552.0
2017-03-13 09:30:00,55.38,55.51,55.32,55.44,140716.0,43.8208,43.9236,43.7733,43.8682,140716.0
2017-03-13 09:35:00,55.45,55.49,55.35,55.35,37731.0,43.8762,43.9078,43.797,43.797,37731.0
2017-03-13 09:40:00,55.36,55.36,55.16,55.27,78918.0,43.8049,43.8049,43.6467,43.7337,78918.0
2017-03-13 09:45:00,55.26,55.47,55.19,55.46,206612.0,43.7258,43.892,43.6704,43.8841,206612.0
2017-03-13 09:50:00,55.46,55.61,55.44,55.56,429935.0,43.8841,44.0028,43.8682,43.9632,429935.0
2017-03-13 09:55:00,55.56,55.58,55.2,55.28,151111.0,43.9632,43.979,43.6783,43.7416,151111.0
2017-03-13 10:00:00,55.29,55.36,55.13,55.22,141409.0,43.7495,43.8049,43.6229,43.6942,141409.0
2017-03-13 10:05:00,55.21,55.22,55.13,55.14,123544.0,43.6862,43.6942,43.6229,43.6309,123544.0
2017-03-13 10:10:00,55.15,55.28,55.1,55.27,108196.0,43.6388,43.7416,43.5992,43.7337,108196.0
2017-03-13 10:15:00,55.25,55.37,55.22,55.25,95110.0,43.7179,43.8129,43.6942,43.7179,95110.0
2017-03-13 10:20:00,55.24,55.25,55.12,55.14,84132.0,43.71,43.7179,43.615,43.6309,84132.0
2017-03-13 10:25:00,55.14,55.19,55.09,55.14,86586.0,43.6309,43.6704,43.5913,43.6309,86586.0
2017-03-13 10:30:00,55.14,55.18,55.1,55.16,62153.0,43.6309,43.6625,43.5992,43.6467,62153.0
2017-03-13 10:35:00,55.17,55.19,55.09,55.15,83098.0,43.6546,43.6704,43.5913,43.6388,83098.0
2017-03-13 10:40:00,55.14,55.16,55.02,55.05,104243.0,43.6309,43.6467,43.5359,43.5596,104243.0
2017-03-13 10:45:00,55.04,55.05,55.0,55.03,99833.0,43.5517,43.5596,43.5201,43.5438,99833.0
2017-03-13 10:50:00,55.04,55.12,55.03,55.11,100251.0,43.5517,43.615,43.5438,43.6071,100251.0
2017-03-13 10:55:00,55.11,55.26,55.11,55.26,110503.0,43.6071,43.7258,43.6071,43.7258,110503.0
2017-03-13 11:00:00,55.25,55.26,55.07,55.09,102216.0,43.7179,43.7258,43.5755,43.5913,102216.0
2017-03-13 11:05:00,55.1,55.11,55.03,55.03,71913.0,43.5992,43.6071,43.5438,43.5438,71913.0
2017-03-13 11:10:00,55.04,55.04,55.02,55.03,57761.0,43.5517,43.5517,43.5359,43.5438,57761.0
2017-03-13 11:15:00,55.03,55.11,55.0,55.01,98853.0,43.5438,43.6071,43.5201,43.528,98853.0
2017-03-13 11:20:00,55.02,55.02,54.88,54.9,202659.0,43.5359,43.5359,43.4251,43.441,202659.0
2017-03-13 11:25:00,54.9,55.01,54.88,55.0,94785.0,43.441,43.528,43.4251,43.5201,94785.0
2017-03-13 11:30:00,55.0,55.1,54.97,55.03,108589.0,43.5201,43.5992,43.4963,43.5438,108589.0
2017-03-13 11:35:00,55.03,55.16,55.03,55.12,123883.0,43.5438,43.6467,43.5438,43.615,123883.0
2017-03-13 11:40:00,55.12,55.18,55.07,55.13,67116.0,43.615,43.6625,43.5755,43.6229,67116.0
2017-03-13 11:45:00,55.13,55.14,55.06,55.1,110148.0,43.6229,43.6309,43.5676,43.5992,110148.0
2017-03-13 11:50:00,55.1,55.13,55.0,55.03,67177.0,43.5992,43.6229,43.5201,43.5438,67177.0
2017-03-13 11:55:00,55.04,55.23,55.04,55.23,61090.0,43.5517,43.7021,43.5517,43.7021,61090.0
2017-03-13 12:00:00,55.23,55.26,55.2,55.21,68694.0,43.7021,43.7258,43.6783,43.6862,68694.0
2017-03-13 12:05:00,55.2,55.2,55.11,55.14,65436.0,43.6783,43.6783,43.6071,43.6309,65436.0
2017-03-13 12:10:00,55.15,55.23,55.13,55.15,49563.0,43.6388,43.7021,43.6229,43.6388,49563.0
2017-03-13 12:15:00,55.15,55.23,55.13,55.19,47164.0,43.6388,43.7021,43.6229,43.6704,47164.0
2017-03-13 12:20:00,55.2,55.2,55.07,55.12,67753.0,43.6783,43.6783,43.5755,43.615,67753.0
2017-03-13 12:25:00,55.12,55.14,55.03,55.04,50391.0,43.615,43.6309,43.5438,43.5517,50391.0
2017-03-13 12:30:00,55.03,55.11,55.03,55.06,63370.0,43.5438,43.6071,43.5438,43.5676,63370.0
2017-03-13 12:35:00,55.06,55.08,54.97,55.0,47046.0,43.5676,43.5834,43.4963,43.5201,47046.0
2017-03-13 12:40:00,55.0,55.02,54.91,54.93,73289.0,43.5201,43.5359,43.4489,43.4647,73289.0
2017-03-13 12:45:00,54.92,54.99,54.91,54.97,86612.0,43.4568,43.5122,43.4489,43.4963,86612.0
2017-03-13 12:50:00,54.97,54.97,54.9,54.93,59827.0,43.4963,43.4963,43.441,43.4647,59827.0
2017-03-13 12:55:00,54.94,55.03,54.92,55.03,67335.0,43.4726,43.5438,43.4568,43.5438,67335.0
2017-03-13 13:00:00,55.03,55.04,54.94,54.96,50294.0,43.5438,43.5517,43.4726,43.4884,50294.0
2017-03-13 13:05:00,54.97,54.97,54.92,54.93,48949.0,43.4963,43.4963,43.4568,43.4647,48949.0
2017-03-13 13:10:00,54.93,54.98,54.91,54.98,59411.0,43.4647,43.5043,43.4489,43.5043,59411.0
2017-03-13 13:15:00,54.98,54.99,54.93,54.96,31197.0,43.5043,43.5122,43.4647,43.4884,31197.0
2017-03-13 13:20:00,54.96,54.98,54.91,54.93,47040.0,43.4884,43.5043,43.4489,43.4647,47040.0
2017-03-13 13:25:00,54.93,54.93,54.9,54.91,29252.0,43.4647,43.4647,43.441,43.4489,29252.0
2017-03-13 13:30:00,54.91,54.91,54.84,54.86,84427.0,43.4489,43.4489,43.3935,43.4093,84427.0
2017-03-13 13:35:00,54.87,54.93,54.86,54.93,47678.0,43.4172,43.4647,43.4093,43.4647,47678.0
2017-03-13 13:40:00,54.93,54.97,54.92,54.93,29159.0,43.4647,43.4963,43.4568,43.4647,29159.0
2017-03-13 13:45:00,54.93,55.0,54.91,54.99,36849.0,43.4647,43.5201,43.4489,43.5122,36849.0
2017-03-13 13:50:00,54.99,55.02,54.98,54.99,28573.0,43.5122,43.5359,43.5043,43.5122,28573.0
2017-03-13 13:55:00,55.0,55.0,54.94,54.97,31599.0,43.5201,43.5201,43.4726,43.4963,31599.0
2017-03-13 14:00:00,54.96,54.99,54.93,54.95,28323.0,43.4884,43.5122,43.4647,43.4805,28323.0
2017-03-13 14:05:00,54.95,54.97,54.93,54.96,27773.0,43.4805,43.4963,43.4647,43.4884,27773.0
2017-03-13 14:10:00,54.96,54.99,54.94,54.98,35874.0,43.4884,43.5122,43.4726,43.5043,35874.0
2017-03-13 14:15:00,54.97,55.01,54.95,54.98,32979.0,43.4963,43.528,43.4805,43.5043,32979.0
2017-03-13 14:20:00,54.98,55.06,54.98,55.05,38183.0,43.5043,43.5676,43.5043,43.5596,38183.0
2017-03-13 14:25:00,55.05,55.18,55.03,55.1,88929.0,43.5596,43.6625,43.5438,43.5992,88929.0
2017-03-13 14:30:00,55.1,55.17,55.09,55.15,53852.0,43.5992,43.6546,43.5913,43.6388,53852.0
2017-03-13 14:35:00,55.16,55.2,55.12,55.14,39826.0,43.6467,43.6783,43.615,43.6309,39826.0
2017-03-13 14:40:00,55.14,55.15,55.07,55.08,47087.0,43.6309,43.6388,43.5755,43.5834,47087.0
2017-03-13 14:45:00,55.07,55.17,55.06,55.14,67323.0,43.5755,43.6546,43.5676,43.6309,67323.0
2017-03-13 14:50:00,55.15,55.21,55.14,55.17,58374.0,43.6388,43.6862,43.6309,43.6546,58374.0
2017-03-13 14:55:00,55.17,55.19,55.14,55.15,53453.0,43.6546,43.6704,43.6309,43.6388,53453.0
2017-03-13 15:00:00,55.15,55.21,55.14,55.18,61540.0,43.6388,43.6862,43.6309,43.6625,61540.0
2017-03-13 15:05:00,55.18,55.23,55.17,55.18,64660.0,43.6625,43.7021,43.6546,43.6625,64660.0
2017-03-13 15:10:00,55.19,55.28,55.14,55.24,66019.0,43.6704,43.7416,43.6309,43.71,66019.0
2017-03-13 15:15:00,55.23,55.24,55.18,55.2,44311.0,43.7021,43.71,43.6625,43.6783,44311.0
2017-03-13 15:20:00,55.19,55.2,55.14,55.15,74333.0,43.6704,43.6783,43.6309,43.6388,74333.0
2017-03-13 15:25:00,55.14,55.2,55.14,55.16,72779.0,43.6309,43.6783,43.6309,43.6467,72779.0
2017-03-13 15:30:00,55.16,55.19,55.15,55.17,70115.0,43.6467,43.6704,43.6388,43.6546,70115.0
2017-03-13 15:35:00,55.17,55.19,55.14,55.18,90257.0,43.6546,43.6704,43.6309,43.6625,90257.0
2017-03-13 15:40:00,55.18,55.26,55.16,55.25,141277.0,43.6625,43.7258,43.6467,43.7179,141277.0
2017-03-13 15:45:00,55.25,55.25,55.17,55.2,158914.0,43.7179,43.7179,43.6546,43.6783,158914.0
2017-03-13 15:50:00,55.2,55.21,55.12,55.14,201462.0,43.6783,43.6862,43.615,43.6309,201462.0
2017-03-13 15:55:00,55.14,55.22,55.14,55.2,266332.0,43.6309,43.6942,43.6309,43.6783,266332.0
2017-03-14 09:30:00,55.2,55.35,55.19,55.28,216133.0,43.6783,43.797,43.6704,43.7416,216133.0
2017-03-14 09:35:00,55.29,55.37,55.16,55.19,91009.0,43.7495,43.8129,43.6467,43.6704,91009.0
2017-03-14 09:40:00,55.2,55.24,55.04,55.08,86278.0,43.6783,43.71,43.5517,43.5834,86278.0
2017-03-14 09:45:00,55.09,55.25,55.05,55.1,92984.0,43.5913,43.7179,43.5596,43.5992,92984.0
2017-03-14 09:50:00,55.11,55.13,54.96,55.01,99958.0,43.6071,43.6229,43.4884,43.528,99958.0
2017-03-14 09:55:00,55.01,55.12,54.98,55.0,66554.0,43.528,43.615,43.5043,43.5201,66554.0
2017-03-14 10:00:00,55.0,55.01,54.84,54.88,176012.0,43.5201,43.528,43.3935,43.4251,176012.0
2017-03-14 10:05:00,54.87,54.93,54.76,54.8,107178.0,43.4172,43.4647,43.3302,43.3618,107178.0
2017-03-14 10:10:00,54.79,54.94,54.79,54.91,80829.0,43.3539,43.4726,43.3539,43.4489,80829.0
2017-03-14 10:15:00,54.94,54.98,54.81,54.86,94385.0,43.4726,43.5043,43.3697,43.4093,94385.0
2017-03-14 10:20:00,54.85,54.93,54.82,54.85,91322.0,43.4014,43.4647,43.3777,43.4014,91322.0
2017-03-14 10:25:00,54.86,54.91,54.77,54.82,117574.0,43.4093,43.4489,43.3381,43.3777,117574.0
2017-03-14 10:30:00,54.82,54.83,54.74,54.83,106981.0,43.3777,43.3856,43.3143,43.3856,106981.0
2017-03-14 10:35:00,54.82,54.92,54.8,54.85,101921.0,43.3777,43.4568,43.3618,43.4014,101921.0
2017-03-14 10:40:00,54.84,54.85,54.73,54.74,82298.0,43.3935,43.4014,43.3064,43.3143,82298.0
2017-03-14 10:45:00,54.73,54.89,54.71,54.86,57120.0,43.3064,43.433,43.2906,43.4093,57120.0
2017-03-14 10:50:00,54.87,54.87,54.77,54.79,51030.0,43.4172,43.4172,43.3381,43.3539,51030.0
2017-03-14 10:55:00,54.79,54.83,54.72,54.73,74703.0,43.3539,43.3856,43.2985,43.3064,74703.0
2017-03-14 11:00:00,54.73,54.78,54.73,54.76,52531.0,43.3064,43.346,43.3064,43.3302,52531.0
2017-03-14 11:05:00,54.76,54.82,54.74,54.79,44281.0,43.3302,43.3777,43.3143,43.3539,44281.0
2017-03-14 11:10:00,54.79,54.86,54.78,54.81,42213.0,43.3539,43.4093,43.346,43.3697,42213.0
2017-03-14 11:15:00,54.82,54.96,54.8,54.92,60168.0,43.3777,43.4884,43.3618,43.4568,60168.0
2017-03-14 11:20:00,54.93,55.0,54.93,54.97,60313.0,43.4647,43.5201,43.4647,43.4963,60313.0
2017-03-14 11:25:00,54.97,55.01,54.94,54.97,51020.0,43.4963,43.528,43.4726,43.4963,51020.0
2017-03-14 11:30:00,54.98,55.02,54.96,54.99,43108.0,43.5043,43.5359,43.4884,43.5122,43108.0
2017-03-14 11:35:00,55.0,55.09,54.98,55.05,56840.0,43.5201,43.5913,43.5043,43.5596,56840.0
2017-03-14 11:40:00,55.04,55.11,55.0,55.07,46796.0,43.5517,43.6071,43.5201,43.5755,46796.0
2017-03-14 11:45:00,55.06,55.15,55.04,55.14,39227.0,43.5676,43.6388,43.5517,43.6309,39227.0
2017-03-14 11:50:00,55.13,55.21,55.1,55.1,62555.0,43.6229,43.6862,43.5992,43.5992,62555.0
2017-03-14 11:55:00,55.1,55.15,55.09,55.11,41492.0,43.5992,43.6388,43.5913,43.6071,41492.0
2017-03-14 12:00:00,55.11,55.15,55.09,55.14,51347.0,43.6071,43.6388,43.5913,43.6309,51347.0
2017-03-14 12:05:00,55.14,55.15,55.06,55.07,39879.0,43.6309,43.6388,43.5676,43.5755,39879.0
2017-03-14 12:10:00,55.06,55.07,55.01,55.04,35182.0,43.5676,43.5755,43.528,43.5517,35182.0
2017-03-14 12:15:00,55.04,55.09,55.02,55.05,18967.0,43.5517,43.5913,43.5359,43.5596,18967.0
2017-03-14 12:20:00,55.06,55.09,55.02,55.02,43109.0,43.5676,43.5913,43.5359,43.5359,43109.0
2017-03-14 12:25:00,55.02,55.06,55.01,55.03,36111.0,43.5359,43.5676,43.528,43.5438,36111.0
2017-03-14 12:30:00,55.04,55.05,54.94,54.96,108845.0,43.5517,43.5596,43.4726,43.4884,108845.0
2017-03-14 12:35:00,54.96,55.03,54.96,55.03,33915.0,43.4884,43.5438,43.4884,43.5438,33915.0
2017-03-14 12:40:00,55.02,55.03,54.99,55.0,21982.0,43.5359,43.5438,43.5122,43.5201,21982.0
2017-03-14 12:45:00,55.0,55.01,54.97,54.98,29350.0,43.5201,43.528,43.4963,43.5043,29350.0
2017-03-14 12:50:00,54.97,54.98,54.93,54.94,31125.0,43.4963,43.5043,43.4647,43.4726,31125.0
2017-03-14 12:55:00,54.94,54.97,54.92,54.93,25741.0,43.4726,43.4963,43.4568,43.4647,25741.0
2017-03-14 13:00:00,54.94,54.97,54.89,54.9,33119.0,43.4726,43.4963,43.433,43.441,33119.0
2017-03-14 13:05:00,54.9,54.92,54.89,54.9,28447.0,43.441,43.4568,43.433,43.441,28447.0
2017-03-14 13:10:00,54.91,54.96,54.88,54.93,37829.0,43.4489,43.4884,43.4251,43.4647,37829.0
2017-03-14 13:15:00,54.93,54.94,54.89,54.93,50401.0,43.4647,43.4726,43.433,43.4647,50401.0
2017-03-14 13:20:00,54.93,54.94,54.86,54.88,40552.0,43.4647,43.4726,43.4093,43.4251,40552.0
2017-03-14 13:25:00,54.87,54.89,54.83,54.84,30266.0,43.4172,43.433,43.3856,43.3935,30266.0
2017-03-14 13:30:00,54.83,54.83,54.81,54.83,31279.0,43.3856,43.3856,43.3697,43.3856,31279.0
2017-03-14 13:35:00,54.83,54.88,54.82,54.85,36815.0,43.3856,43.4251,43.3777,43.4014,36815.0
2017-03-14 13:40:00,54.86,54.86,54.81,54.82,39201.0,43.4093,43.4093,43.3697,43.3777,39201.0
2017-03-14 13:45:00,54.82,54.9,54.82,54.9,42557.0,43.3777,43.441,43.3777,43.441,42557.0
2017-03-14 13:50:00,54.9,54.91,54.84,54.85,49095.0,43.441,43.4489,43.3935,43.4014,49095.0
2017-03-14 13:55:00,54.86,54.87,54.85,54.87,16473.0,43.4093,43.4172,43.4014,43.4172,16473.0
2017-03-14 14:00:00,54.86,54.87,54.77,54.79,60105.0,43.4093,43.4172,43.3381,43.3539,60105.0
2017-03-14 14:05:00,54.79,54.83,54.78,54.83,28761.0,43.3539,43.3856,43.346,43.3856,28761.0
2017-03-14 14:10:00,54.82,54.82,54.78,54.82,46966.0,43.3777,43.3777,43.346,43.3777,46966.0
2017-03-14 14:15:00,54.82,54.82,54.74,54.77,51143.0,43.3777,43.3777,43.3143,43.3381,51143.0
2017-03-14 14:20:00,54.77,54.79,54.75,54.75,32698.0,43.3381,43.3539,43.3223,43.3223,32698.0
2017-03-14 14:25:00,54.76,54.83,54.76,54.77,48935.0,43.3302,43.3856,43.3302,43.3381,48935.0
2017-03-14 14:30:00,54.78,54.82,54.77,54.77,37564.0,43.346,43.3777,43.3381,43.3381,37564.0
2017-03-14 14:35:00,54.77,54.8,54.74,54.77,60867.0,43.3381,43.3618,43.3143,43.3381,60867.0
2017-03-14 14:40:00,54.77,54.78,54.7,54.7,100954.0,43.3381,43.346,43.2827,43.2827,100954.0
2017-03-14 14:45:00,54.71,54.77,54.7,54.75,49096.0,43.2906,43.3381,43.2827,43.3223,49096.0
2017-03-14 14:50:00,54.75,54.77,54.72,54.74,30260.0,43.3223,43.3381,43.2985,43.3143,30260.0
2017-03-14 14:55:00,54.73,54.74,54.68,54.71,77934.0,43.3064,43.3143,43.2669,43.2906,77934.0
2017-03-14 15:00:00,54.72,54.83,54.71,54.8,72880.0,43.2985,43.3856,43.2906,43.3618,72880.0
2017-03-14 15:05:00,54.8,54.85,54.79,54.85,51201.0,43.3618,43.4014,43.3539,43.4014,51201.0
2017-03-14 15:10:00,54.85,54.85,54.76,54.77,58716.0,43.4014,43.4014,43.3302,43.3381,58716.0
2017-03-14 15:15:00,54.77,54.81,54.75,54.79,59831.0,43.3381,43.3697,43.3223,43.3539,59831.0
2017-03-14 15:20:00,54.79,54.8,54.76,54.76,43660.0,43.3539,43.3618,43.3302,43.3302,43660.0
2017-03-14 15:25:00,54.76,54.81,54.76,54.79,56543.0,43.3302,43.3697,43.3302,43.3539,56543.0
2017-03-14 15:30:00,54.79,54.8,54.7,54.71,112802.0,43.3539,43.3618,43.2827,43.2906,112802.0
2017-03-14 15:35:00,54.72,54.74,54.69,54.74,98267.0,43.2985,43.3143,43.2748,43.3143,98267.0
2017-03-14 15:40:00,54.73,54.74,54.7,54.71,98090.0,43.3064,43.3143,43.2827,43.2906,98090.0
2017-03-14 15:45:00,54.71,54.78,54.71,54.74,173797.0,43.2906,43.346,43.2906,43.3143,173797.0
2017-03-14 15:50:00,54.75,54.76,54.71,54.76,104142.0,43.3223,43.3302,43.2906,43.3302,104142.0
2017-03-14 15:55:00,54.75,54.8,54.7,54.74,293949.0,43.3223,43.3618,43.2827,43.3143,293949.0
2017-03-15 09:30:00,54.6,54.68,54.12,54.24,278746.0,43.2036,43.2669,42.8238,42.9187,278746.0
2017-03-15 09:35:00,54.24,54.35,54.17,54.32,148568.0,42.9187,43.0058,42.8633,42.982,148568.0
2017-03-15 09:40:00,54.29,54.35,54.19,54.32,89410.0,42.9583,43.0058,42.8791,42.982,89410.0
2017-03-15 09:45:00,54.29,54.41,54.25,54.4,81056.0,42.9583,43.0532,42.9266,43.0453,81056.0
2017-03-15 09:50:00,54.4,54.41,54.29,54.34,110275.0,43.0453,43.0532,42.9583,42.9978,110275.0
2017-03-15 09:55:00,54.34,54.48,54.34,54.37,76018.0,42.9978,43.1086,42.9978,43.0216,76018.0
2017-03-15 10:00:00,54.38,54.47,54.37,54.38,125339.0,43.0295,43.1007,43.0216,43.0295,125339.0
2017-03-15 10:05:00,54.39,54.43,54.34,54.42,102818.0,43.0374,43.0691,42.9978,43.0611,102818.0
2017-03-15 10:10:00,54.41,54.46,54.36,54.37,146108.0,43.0532,43.0928,43.0137,43.0216,146108.0
2017-03-15 10:15:00,54.36,54.4,54.32,54.39,70894.0,43.0137,43.0453,42.982,43.0374,70894.0
2017-03-15 10:20:00,54.39,54.44,54.24,54.27,114371.0,43.0374,43.077,42.9187,42.9424,114371.0
2017-03-15 10:25:00,54.27,54.3,54.23,54.25,66031.0,42.9424,42.9662,42.9108,42.9266,66031.0
2017-03-15 10:30:00,54.26,54.37,54.25,54.37,66989.0,42.9345,43.0216,42.9266,43.0216,66989.0
2017-03-15 10:35:00,54.37,54.38,54.19,54.22,89360.0,43.0216,43.0295,42.8791,42.9029,89360.0
2017-03-15 10:40:00,54.23,54.29,54.22,54.29,52956.0,42.9108,42.9583,42.9029,42.9583,52956.0
2017-03-15 10:45:00,54.29,54.31,54.24,54.29,121606.0,42.9583,42.9741,42.9187,42.9583,121606.0
2017-03-15 10:50:00,54.3,54.37,54.28,54.36,112594.0,42.9662,43.0216,42.9504,43.0137,112594.0
2017-03-15 10:55:00,54.35,54.36,54.26,54.32,81383.0,43.0058,43.0137,42.9345,42.982,81383.0
2017-03-15 11:00:00,54.31,54.47,54.31,54.45,63190.0,42.9741,43.1007,42.9741,43.0849,63190.0
2017-03-15 11:05:00,54.45,54.49,54.32,54.35,84394.0,43.0849,43.1165,42.982,43.0058,84394.0
2017-03-15 11:10:00,54.35,54.43,54.33,54.36,54351.0,43.0058,43.0691,42.9899,43.0137,54351.0
2017-03-15 11:15:00,54.37,54.46,54.36,54.41,47722.0,43.0216,43.0928,43.0137,43.0532,47722.0
2017-03-15 11:20:00,54.41,54.44,54.38,54.4,52215.0,43.0532,43.077,43.0295,43.0453,52215.0
2017-03-15 11:25:00,54.39,54.43,54.33,54.37,123903.0,43.0374,43.0691,42.9899,43.0216,123903.0
2017-03-15 11:30:00,54.37,54.37,54.3,54.34,67132.0,43.0216,43.0216,42.9662,42.9978,67132.0
2017-03-15 11:35:00,54.33,54.43,54.33,54.39,97031.0,42.9899,43.0691,42.9899,43.0374,97031.0
2017-03-15 11:40:00,54.38,54.4,54.28,54.31,58307.0,43.0295,43.0453,42.9504,42.9741,58307.0
2017-03-15 11:45:00,54.31,54.32,54.23,54.24,42606.0,42.9741,42.982,42.9108,42.9187,42606.0
2017-03-15 11:50:00,54.25,54.29,54.22,54.23,41801.0,42.9266,42.9583,42.9029,42.9108,41801.0
2017-03-15 11:55:00,54.23,54.3,54.22,54.3,46590.0,42.9108,42.9662,42.9029,42.9662,46590.0
2017-03-15 12:00:00,54.3,54.31,54.25,54.26,32490.0,42.9662,42.9741,42.9266,42.9345,32490.0
2017-03-15 12:05:00,54.26,54.31,54.23,54.29,47280.0,42.9345,42.9741,42.9108,42.9583,47280.0
2017-03-15 12:10:00,54.3,54.3,54.2,54.21,45029.0,42.9662,42.9662,42.8871,42.895,45029.0
2017-03-15 12:15:00,54.2,54.27,54.2,54.24,48545.0,42.8871,42.9424,42.8871,42.9187,48545.0
2017-03-15 12:20:00,54.24,54.31,54.23,54.25,42000.0,42.9187,42.9741,42.9108,42.9266,42000.0
2017-03-15 12:25:00,54.26,54.28,54.25,54.26,32285.0,42.9345,42.9504,42.9266,42.9345,32285.0
2017-03-15 12:30:00,54.26,54.32,54.24,54.3,37851.0,42.9345,42.982,42.9187,42.9662,37851.0
2017-03-15 12:35:00,54.3,54.36,54.3,54.36,42358.0,42.9662,43.0137,42.9662,43.0137,42358.0
2017-03-15 12:40:00,54.35,54.36,54.27,54.33,51291.0,43.0058,43.0137,42.9424,42.9899,51291.0
2017-03-15 12:45:00,54.33,54.34,54.29,54.29,30891.0,42.9899,42.9978,42.9583,42.9583,30891.0
2017-03-15 12:50:00,54.29,54.32,54.27,54.32,30070.0,42.9583,42.982,42.9424,42.982,30070.0
2017-03-15 12:55:00,54.32,54.34,54.3,54.31,28801.0,42.982,42.9978,42.9662,42.9741,28801.0
2017-03-15 13:00:00,54.31,54.33,54.26,54.27,36293.0,42.9741,42.9899,42.9345,42.9424,36293.0
2017-03-15 13:05:00,54.26,54.27,54.21,54.21,45059.0,42.9345,42.9424,42.895,42.895,45059.0
2017-03-15 13:10:00,54.21,54.22,54.19,54.21,47909.0,42.895,42.9029,42.8791,42.895,47909.0
2017-03-15 13:15:00,54.21,54.22,54.16,54.18,49497.0,42.895,42.9029,42.8554,42.8712,49497.0
2017-03-15 13:20:00,54.18,54.21,54.17,54.2,46824.0,42.8712,42.895,42.8633,42.8871,46824.0
2017-03-15 13:25:00,54.2,54.21,54.16,54.17,53035.0,42.8871,42.895,42.8554,42.8633,53035.0
2017-03-15 13:30:00,54.17,54.19,54.14,54.18,52829.0,42.8633,42.8791,42.8396,42.8712,52829.0
2017-03-15 13:35:00,54.18,54.21,54.17,54.18,43685.0,42.8712,42.895,42.8633,42.8712,43685.0
2017-03-15 13:40:00,54.19,54.21,54.17,54.19,63938.0,42.8791,42.895,42.8633,42.8791,63938.0
2017-03-15 13:45:00,54.19,54.19,54.14,54.16,48849.0,42.8791,42.8791,42.8396,42.8554,48849.0
2017-03-15 13:50:00,54.15,54.2,54.12,54.15,66397.0,42.8475,42.8871,42.8238,42.8475,66397.0
2017-03-15 13:55:00,54.16,54.28,54.15,54.26,97005.0,42.8554,42.9504,42.8475,42.9345,97005.0
2017-03-15 14:00:00,54.26,54.41,54.23,54.39,125242.0,42.9345,43.0532,42.9108,43.0374,125242.0
2017-03-15 14:05:00,54.4,54.42,54.33,54.38,113548.0,43.0453,43.0611,42.9899,43.0295,113548.0
2017-03-15 14:10:00,54.38,54.49,54.37,54.42,137373.0,43.0295,43.1165,43.0216,43.0611,137373.0
2017-03-15 14:15:00,54.42,54.48,54.37,54.39,102396.0,43.0611,43.1086,43.0216,43.0374,102396.0
2017-03-15 14:20:00,54.39,54.43,54.37,54.38,78907.0,43.0374,43.0691,43.0216,43.0295,78907.0
2017-03-15 14:25:00,54.38,54.43,54.37,54.41,62597.0,43.0295,43.0691,43.0216,43.0532,62597.0
2017-03-15 14:30:00,54.42,54.45,54.32,54.37,74675.0,43.0611,43.0849,42.982,43.0216,74675.0
2017-03-15 14:35:00,54.37,54.38,54.28,54.37,72702.0,43.0216,43.0295,42.9504,43.0216,72702.0
2017-03-15 14:40:00,54.37,54.39,54.34,54.35,65881.0,43.0216,43.0374,42.9978,43.0058,65881.0
2017-03-15 14:45:00,54.35,54.48,54.34,54.44,69593.0,43.0058,43.1086,42.9978,43.077,69593.0
2017-03-15 14:50:00,54.45,54.45,54.36,54.4,65344.0,43.0849,43.0849,43.0137,43.0453,65344.0
2017-03-15 14:55:00,54.39,54.4,54.31,54.38,131927.0,43.0374,43.0453,42.9741,43.0295,131927.0
2017-03-15 15:00:00,54.38,54.44,54.37,54.41,88351.0,43.0295,43.077,43.0216,43.0532,88351.0
2017-03-15 15:05:00,54.4,54.49,54.39,54.49,77294.0,43.0453,43.1165,43.0374,43.1165,77294.0
2017-03-15 15:10:00,54.48,54.52,54.44,54.52,90536.0,43.1086,43.1403,43.077,43.1403,90536.0
2017-03-15 15:15:00,54.52,54.59,54.5,54.51,74279.0,43.1403,43.1957,43.1244,43.1324,74279.0
2017-03-15 15:20:00,54.52,54.54,54.49,54.51,120678.0,43.1403,43.1561,43.1165,43.1324,120678.0
2017-03-15 15:25:00,54.51,54.54,54.5,54.53,129266.0,43.1324,43.1561,43.1244,43.1482,129266.0
2017-03-15 15:30:00,54.53,54.61,54.51,54.6,147098.0,43.1482,43.2115,43.1324,43.2036,147098.0
2017-03-15 15:35:00,54.6,54.71,54.59,54.66,160868.0,43.2036,43.2906,43.1957,43.251,160868.0
2017-03-15 15:40:00,54.67,54.67,54.51,54.52,187293.0,43.259,43.259,43.1324,43.1403,187293.0
2017-03-15 15:45:00,54.52,54.6,54.5,54.53,201466.0,43.1403,43.2036,43.1244,43.1482,201466.0
2017-03-15 15:50:00,54.53,54.58,54.52,54.56,239908.0,43.1482,43.1877,43.1403,43.1719,239908.0
2017-03-15 15:55:00,54.56,54.62,54.54,54.57,451532.0,43.1719,43.2194,43.1561,43.1798,451532.0
2017-03-16 09:30:00,54.4,54.59,54.25,54.28,179885.0,43.0453,43.1957,42.9266,42.9504,179885.0
2017-03-16 09:35:00,54.31,54.53,54.26,54.48,65770.0,42.9741,43.1482,42.9345,43.1086,65770.0
2017-03-16 09:40:00,54.47,54.6,54.28,54.58,93021.0,43.1007,43.2036,42.9504,43.1877,93021.0
2017-03-16 09:45:00,54.61,54.72,54.56,54.72,86526.0,43.2115,43.2985,43.1719,43.2985,86526.0
2017-03-16 09:50:00,54.72,54.82,54.62,54.75,80982.0,43.2985,43.3777,43.2194,43.3223,80982.0
2017-03-16 09:55:00,54.76,54.82,54.69,54.69,76404.0,43.3302,43.3777,43.2748,43.2748,76404.0
2017-03-16 10:00:00,54.69,54.79,54.61,54.78,86555.0,43.2748,43.3539,43.2115,43.346,86555.0
2017-03-16 10:05:00,54.8,54.96,54.78,54.94,144113.0,43.3618,43.4884,43.346,43.4726,144113.0
2017-03-16 10:10:00,54.94,54.95,54.77,54.84,79091.0,43.4726,43.4805,43.3381,43.3935,79091.0
2017-03-16 10:15:00,54.84,54.93,54.82,54.85,67564.0,43.3935,43.4647,43.3777,43.4014,67564.0
2017-03-16 10:20:00,54.85,54.85,54.71,54.77,65582.0,43.4014,43.4014,43.2906,43.3381,65582.0
2017-03-16 10:25:00,54.78,54.79,54.65,54.71,81842.0,43.346,43.3539,43.2431,43.2906,81842.0
2017-03-16 10:30:00,54.71,54.76,54.68,54.74,72682.0,43.2906,43.3302,43.2669,43.3143,72682.0
2017-03-16 10:35:00,54.75,54.8,54.71,54.79,63783.0,43.3223,43.3618,43.2906,43.3539,63783.0
2017-03-16 10:40:00,54.79,54.79,54.69,54.75,79885.0,43.3539,43.3539,43.2748,43.3223,79885.0
2017-03-16 10:45:00,54.75,54.8,54.72,54.77,62302.0,43.3223,43.3618,43.2985,43.3381,62302.0
2017-03-16 10:50:00,54.77,54.79,54.73,54.76,55372.0,43.3381,43.3539,43.3064,43.3302,55372.0
2017-03-16 10:55:00,54.76,54.78,54.68,54.76,59621.0,43.3302,43.346,43.2669,43.3302,59621.0
2017-03-16 11:00:00,54.77,54.77,54.62,54.63,47525.0,43.3381,43.3381,43.2194,43.2273,47525.0
2017-03-16 11:05:00,54.63,54.67,54.57,54.67,54920.0,43.2273,43.259,43.1798,43.259,54920.0
2017-03-16 11:10:00,54.68,54.75,54.66,54.73,32012.0,43.2669,43.3223,43.251,43.3064,32012.0
2017-03-16 11:15:00,54.72,54.75,54.6,54.62,56422.0,43.2985,43.3223,43.2036,43.2194,56422.0
2017-03-16 11:20:00,54.62,54.62,54.5,54.53,63066.0,43.2194,43.2194,43.1244,43.1482,63066.0
2017-03-16 11:25:00,54.54,54.57,54.5,54.55,62324.0,43.1561,43.1798,43.1244,43.164,62324.0
2017-03-16 11:30:00,54.54,54.63,54.54,54.62,56268.0,43.1561,43.2273,43.1561,43.2194,56268.0
2017-03-16 11:35:00,54.62,54.64,54.55,54.64,86550.0,43.2194,43.2352,43.164,43.2352,86550.0
2017-03-16 11:40:00,54.64,54.66,54.55,54.56,72590.0,43.2352,43.251,43.164,43.1719,72590.0
2017-03-16 11:45:00,54.57,54.6,54.55,54.57,65549.0,43.1798,43.2036,43.164,43.1798,65549.0
2017-03-16 11:50:00,54.57,54.58,54.48,54.5,85081.0,43.1798,43.1877,43.1086,43.1244,85081.0
2017-03-16 11:55:00,54.51,54.58,54.48,54.56,43659.0,43.1324,43.1877,43.1086,43.1719,43659.0
2017-03-16 12:00:00,54.56,54.67,54.54,54.66,40996.0,43.1719,43.259,43.1561,43.251,40996.0
2017-03-16 12:05:00,54.66,54.68,54.63,54.67,48559.0,43.251,43.2669,43.2273,43.259,48559.0
2017-03-16 12:10:00,54.67,54.72,54.65,54.72,38108.0,43.259,43.2985,43.2431,43.2985,38108.0
2017-03-16 12:15:00,54.71,54.75,54.68,54.68,39531.0,43.2906,43.3223,43.2669,43.2669,39531.0
2017-03-16 12:20:00,54.68,54.7,54.62,54.62,58926.0,43.2669,43.2827,43.2194,43.2194,58926.0
2017-03-16 12:25:00,54.62,54.67,54.58,54.65,75206.0,43.2194,43.259,43.1877,43.2431,75206.0
2017-03-16 12:30:00,54.64,54.69,54.63,54.69,85878.0,43.2352,43.2748,43.2273,43.2748,85878.0
2017-03-16 12:35:00,54.69,54.7,54.64,54.69,52979.0,43.2748,43.2827,43.2352,43.2748,52979.0
2017-03-16 12:40:00,54.69,54.72,54.68,54.69,44207.0,43.2748,43.2985,43.2669,43.2748,44207.0
2017-03-16 12:45:00,54.7,54.72,54.66,54.71,63413.0,43.2827,43.2985,43.251,43.2906,63413.0
2017-03-16 12:50:00,54.72,54.73,54.68,54.71,31768.0,43.2985,43.3064,43.2669,43.2906,31768.0
2017-03-16 12:55:00,54.7,54.72,54.62,54.62,38139.0,43.2827,43.2985,43.2194,43.2194,38139.0
2017-03-16 13:00:00,54.62,54.65,54.6,54.61,26059.0,43.2194,43.2431,43.2036,43.2115,26059.0
2017-03-16 13:05:00,54.62,54.65,54.59,54.6,49101.0,43.2194,43.2431,43.1957,43.2036,49101.0
2017-03-16 13:10:00,54.6,54.65,54.57,54.58,60449.0,43.2036,43.2431,43.1798,43.1877,60449.0
2017-03-16 13:15:00,54.58,54.63,54.56,54.6,40360.0,43.1877,43.2273,43.1719,43.2036,40360.0
2017-03-16 13:20:00,54.6,54.65,54.58,54.64,52915.0,43.2036,43.2431,43.1877,43.2352,52915.0
2017-03-16 13:25:00,54.64,54.7,54.63,54.63,44965.0,43.2352,43.2827,43.2273,43.2273,44965.0
2017-03-16 13:30:00,54.64,54.75,54.63,54.71,55494.0,43.2352,43.3223,43.2273,43.2906,55494.0
2017-03-16 13:35:00,54.72,54.74,54.67,54.74,51331.0,43.2985,43.3143,43.259,43.3143,51331.0
2017-03-16 13:40:00,54.73,54.74,54.65,54.67,68265.0,43.3064,43.3143,43.2431,43.259,68265.0
2017-03-16 13:45:00,54.67,54.7,54.67,54.67,38646.0,43.259,43.2827,43.259,43.259,38646.0
2017-03-16 13:50:00,54.68,54.71,54.63,54.66,69083.0,43.2669,43.2906,43.2273,43.251,69083.0
2017-03-16 13:55:00,54.66,54.69,54.58,54.59,54114.0,43.251,43.2748,43.1877,43.1957,54114.0
2017-03-16 14:00:00,54.59,54.62,54.56,54.6,41218.0,43.1957,43.2194,43.1719,43.2036,41218.0
2017-03-16 14:05:00,54.61,54.63,54.58,54.58,41774.0,43.2115,43.2273,43.1877,43.1877,41774.0
2017-03-16 14:10:00,54.59,54.65,54.58,54.65,34154.0,43.1957,43.2431,43.1877,43.2431,34154.0
2017-03-16 14:15:00,54.63,54.65,54.59,54.61,38769.0,43.2273,43.2431,43.1957,43.2115,38769.0
2017-03-16 14:20:00,54.62,54.65,54.59,54.61,53275.0,43.2194,43.2431,43.1957,43.2115,53275.0
2017-03-16 14:25:00,54.6,54.62,54.54,54.55,51949.0,43.2036,43.2194,43.1561,43.164,51949.0
2017-03-16 14:30:00,54.55,54.61,54.53,54.6,41840.0,43.164,43.2115,43.1482,43.2036,41840.0
2017-03-16 14:35:00,54.59,54.63,54.57,54.61,61676.0,43.1957,43.2273,43.1798,43.2115,61676.0
2017-03-16 14:40:00,54.61,54.61,54.52,54.52,34347.0,43.2115,43.2115,43.1403,43.1403,34347.0
2017-03-16 14:45:00,54.52,54.57,54.44,54.57,81651.0,43.1403,43.1798,43.077,43.1798,81651.0
2017-03-16 14:50:00,54.57,54.57,54.47,54.5,51352.0,43.1798,43.1798,43.1007,43.1244,51352.0
2017-03-16 14:55:00,54.51,54.54,54.49,54.51,44768.0,43.1324,43.1561,43.1165,43.1324,44768.0
2017-03-16 15:00:00,54.51,54.56,54.48,54.55,53335.0,43.1324,43.1719,43.1086,43.164,53335.0
2017-03-16 15:05:00,54.55,54.57,54.52,54.53,36837.0,43.164,43.1798,43.1403,43.1482,36837.0
2017-03-16 15:10:00,54.53,54.61,54.53,54.59,57498.0,43.1482,43.2115,43.1482,43.1957,57498.0
2017-03-16 15:15:00,54.58,54.61,54.55,54.58,66067.0,43.1877,43.2115,43.164,43.1877,66067.0
2017-03-16 15:20:00,54.59,54.64,54.58,54.62,74956.0,43.1957,43.2352,43.1877,43.2194,74956.0
2017-03-16 15:25:00,54.62,54.62,54.56,54.6,69422.0,43.2194,43.2194,43.1719,43.2036,69422.0
2017-03-16 15:30:00,54.6,54.62,54.59,54.6,87838.0,43.2036,43.2194,43.1957,43.2036,87838.0
2017-03-16 15:35:00,54.6,54.62,54.57,54.58,81862.0,43.2036,43.2194,43.1798,43.1877,81862.0
2017-03-16 15:40:00,54.58,54.61,54.57,54.59,101190.0,43.1877,43.2115,43.1798,43.1957,101190.0
2017-03-16 15:45:00,54.58,54.59,54.51,54.53,152518.0,43.1877,43.1957,43.1324,43.1482,152518.0
2017-03-16 15:50:00,54.54,54.58,54.51,54.52,147633.0,43.1561,43.1877,43.1324,43.1403,147633.0
2017-03-16 15:55:00,54.53,54.59,54.52,54.57,376982.0,43.1482,43.1957,43.1403,43.1798,376982.0
2017-03-17 09:30:00,54.7,54.78,54.65,54.7,607251.0,43.2827,43.346,43.2431,43.2827,607251.0
2017-03-17 09:35:00,54.7,54.73,54.45,54.49,84813.0,43.2827,43.3064,43.0849,43.1165,84813.0
2017-03-17 09:40:00,54.5,54.6,54.47,54.59,58263.0,43.1244,43.2036,43.1007,43.1957,58263.0
2017-03-17 09:45:00,54.59,54.6,54.42,54.42,57340.0,43.1957,43.2036,43.0611,43.0611,57340.0
2017-03-17 09:50:00,54.41,54.51,54.38,54.48,65920.0,43.0532,43.1324,43.0295,43.1086,65920.0
2017-03-17 09:55:00,54.47,54.53,54.44,54.45,34443.0,43.1007,43.1482,43.077,43.0849,34443.0
2017-03-17 10:00:00,54.45,54.5,54.38,54.43,61668.0,43.0849,43.1244,43.0295,43.0691,61668.0
2017-03-17 10:05:00,54.42,54.54,54.4,54.5,54670.0,43.0611,43.1561,43.0453,43.1244,54670.0
2017-03-17 10:10:00,54.5,54.5,54.42,54.43,48523.0,43.1244,43.1244,43.0611,43.0691,48523.0
2017-03-17 10:15:00,54.42,54.43,54.34,54.39,65530.0,43.0611,43.0691,42.9978,43.0374,65530.0
2017-03-17 10:20:00,54.38,54.42,54.33,54.4,45485.0,43.0295,43.0611,42.9899,43.0453,45485.0
2017-03-17 10:25:00,54.39,54.41,54.35,54.41,39163.0,43.0374,43.0532,43.0058,43.0532,39163.0
2017-03-17 10:30:00,54.4,54.46,54.39,54.45,53933.0,43.0453,43.0928,43.0374,43.0849,53933.0
2017-03-17 10:35:00,54.46,54.53,54.44,54.52,43382.0,43.0928,43.1482,43.077,43.1403,43382.0
2017-03-17 10:40:00,54.52,54.55,54.49,54.52,49047.0,43.1403,43.164,43.1165,43.1403,49047.0
2017-03-17 10:45:00,54.52,54.6,54.49,54.59,49039.0,43.1403,43.2036,43.1165,43.1957,49039.0
2017-03-17 10:50:00,54.59,54.7,54.59,54.62,76965.0,43.1957,43.2827,43.1957,43.2194,76965.0
2017-03-17 10:55:00,54.62,54.63,54.56,54.61,66901.0,43.2194,43.2273,43.1719,43.2115,66901.0
2017-03-17 11:00:00,54.61,54.63,54.54,54.55,55739.0,43.2115,43.2273,43.1561,43.164,55739.0
2017-03-17 11:05:00,54.55,54.6,54.47,54.51,52290.0,43.164,43.2036,43.1007,43.1324,52290.0
2017-03-17 11:10:00,54.51,54.59,54.49,54.58,33383.0,43.1324,43.1957,43.1165,43.1877,33383.0
2017-03-17 11:15:00,54.58,54.62,54.57,54.59,38664.0,43.1877,43.2194,43.1798,43.1957,38664.0
2017-03-17 11:20:00,54.58,54.61,54.5,54.53,39951.0,43.1877,43.2115,43.1244,43.1482,39951.0
2017-03-17 11:25:00,54.54,54.6,54.53,54.55,25123.0,43.1561,43.2036,43.1482,43.164,25123.0
2017-03-17 11:30:00,54.56,54.59,54.51,54.52,55133.0,43.1719,43.1957,43.1324,43.1403,55133.0
2017-03-17 11:35:00,54.51,54.53,54.41,54.43,57456.0,43.1324,43.1482,43.0532,43.0691,57456.0
2017-03-17 11:40:00,54.43,54.52,54.43,54.49,35903.0,43.0691,43.1403,43.0691,43.1165,35903.0
2017-03-17 11:45:00,54.5,54.55,54.49,54.54,20126.0,43.1244,43.164,43.1165,43.1561,20126.0
2017-03-17 11:50:00,54.55,54.6,54.53,54.53,27611.0,43.164,43.2036,43.1482,43.1482,27611.0
2017-03-17 11:55:00,54.53,54.58,54.53,54.58,29338.0,43.1482,43.1877,43.1482,43.1877,29338.0
2017-03-17 12:00:00,54.57,54.62,54.53,54.6,33047.0,43.1798,43.2194,43.1482,43.2036,33047.0
2017-03-17 12:05:00,54.59,54.63,54.56,54.61,46284.0,43.1957,43.2273,43.1719,43.2115,46284.0
2017-03-17 12:10:00,54.61,54.62,54.56,54.56,30159.0,43.2115,43.2194,43.1719,43.1719,30159.0
2017-03-17 12:15:00,54.57,54.6,54.53,54.53,36140.0,43.1798,43.2036,43.1482,43.1482,36140.0
2017-03-17 12:20:00,54.52,54.55,54.5,54.53,33176.0,43.1403,43.164,43.1244,43.1482,33176.0
2017-03-17 12:25:00,54.53,54.59,54.52,54.57,22211.0,43.1482,43.1957,43.1403,43.1798,22211.0
2017-03-17 12:30:00,54.58,54.6,54.56,54.57,24893.0,43.1877,43.2036,43.1719,43.1798,24893.0
2017-03-17 12:35:00,54.57,54.59,54.52,54.52,26211.0,43.1798,43.1957,43.1403,43.1403,26211.0
2017-03-17 12:40:00,54.51,54.52,54.45,54.47,29569.0,43.1324,43.1403,43.0849,43.1007,29569.0
2017-03-17 12:45:00,54.46,54.5,54.44,54.49,29127.0,43.0928,43.1244,43.077,43.1165,29127.0
2017-03-17 12:50:00,54.5,54.52,54.48,54.52,15658.0,43.1244,43.1403,43.1086,43.1403,15658.0
2017-03-17 12:55:00,54.52,54.53,54.48,54.53,16893.0,43.1403,43.1482,43.1086,43.1482,16893.0
2017-03-17 13:00:00,54.53,54.56,54.47,54.49,23472.0,43.1482,43.1719,43.1007,43.1165,23472.0
2017-03-17 13:05:00,54.49,54.53,54.46,54.49,52031.0,43.1165,43.1482,43.0928,43.1165,52031.0
2017-03-17 13:10:00,54.5,54.58,54.49,54.56,20026.0,43.1244,43.1877,43.1165,43.1719,20026.0
2017-03-17 13:15:00,54.57,54.59,54.51,54.51,25793.0,43.1798,43.1957,43.1324,43.1324,25793.0
2017-03-17 13:20:00,54.52,54.55,54.49,54.54,37174.0,43.1403,43.164,43.1165,43.1561,37174.0
2017-03-17 13:25:00,54.54,54.56,54.51,54.51,24043.0,43.1561,43.1719,43.1324,43.1324,24043.0
2017-03-17 13:30:00,54.51,54.52,54.45,54.49,30500.0,43.1324,43.1403,43.0849,43.1165,30500.0
2017-03-17 13:35:00,54.48,54.49,54.42,54.42,30609.0,43.1086,43.1165,43.0611,43.0611,30609.0
2017-03-17 13:40:00,54.42,54.5,54.42,54.47,37278.0,43.0611,43.1244,43.0611,43.1007,37278.0
2017-03-17 13:45:00,54.47,54.51,54.47,54.49,22717.0,43.1007,43.1324,43.1007,43.1165,22717.0
2017-03-17 13:50:00,54.5,54.52,54.47,54.49,37997.0,43.1244,43.1403,43.1007,43.1165,37997.0
2017-03-17 13:55:00,54.48,54.52,54.48,54.48,30949.0,43.1086,43.1403,43.1086,43.1086,30949.0
2017-03-17 14:00:00,54.49,54.51,54.46,54.48,25755.0,43.1165,43.1324,43.0928,43.1086,25755.0
2017-03-17 14:05:00,54.47,54.49,54.46,54.46,31852.0,43.1007,43.1165,43.0928,43.0928,31852.0
2017-03-17 14:10:00,54.46,54.49,54.44,54.48,49792.0,43.0928,43.1165,43.077,43.1086,49792.0
2017-03-17 14:15:00,54.48,54.52,54.48,54.5,44509.0,43.1086,43.1403,43.1086,43.1244,44509.0
2017-03-17 14:20:00,54.49,54.56,54.49,54.51,34567.0,43.1165,43.1719,43.1165,43.1324,34567.0
2017-03-17 14:25:00,54.51,54.52,54.44,54.44,44630.0,43.1324,43.1403,43.077,43.077,44630.0
2017-03-17 14:30:00,54.45,54.46,54.43,54.45,43633.0,43.0849,43.0928,43.0691,43.0849,43633.0
2017-03-17 14:35:00,54.45,54.49,54.43,54.45,57091.0,43.0849,43.1165,43.0691,43.0849,57091.0
2017-03-17 14:40:00,54.45,54.49,54.45,54.48,41986.0,43.0849,43.1165,43.0849,43.1086,41986.0
2017-03-17 14:45:00,54.49,54.5,54.46,54.47,76386.0,43.1165,43.1244,43.0928,43.1007,76386.0
2017-03-17 14:50:00,54.48,54.52,54.47,54.5,46204.0,43.1086,43.1403,43.1007,43.1244,46204.0
2017-03-17 14:55:00,54.49,54.54,54.49,54.54,46340.0,43.1165,43.1561,43.1165,43.1561,46340.0
2017-03-17 15:00:00,54.54,54.58,54.53,54.57,49398.0,43.1561,43.1877,43.1482,43.1798,49398.0
2017-03-17 15:05:00,54.57,54.59,54.54,54.59,33354.0,43.1798,43.1957,43.1561,43.1957,33354.0
2017-03-17 15:10:00,54.6,54.61,54.54,54.6,63132.0,43.2036,43.2115,43.1561,43.2036,63132.0
2017-03-17 15:15:00,54.59,54.62,54.58,54.61,50717.0,43.1957,43.2194,43.1877,43.2115,50717.0
2017-03-17 15:20:00,54.61,54.61,54.55,54.55,47109.0,43.2115,43.2115,43.164,43.164,47109.0
2017-03-17 15:25:00,54.55,54.57,54.53,54.55,58676.0,43.164,43.1798,43.1482,43.164,58676.0
2017-03-17 15:30:00,54.55,54.58,54.51,54.51,76469.0,43.164,43.1877,43.1324,43.1324,76469.0
2017-03-17 15:35:00,54.51,54.51,54.47,54.51,71723.0,43.1324,43.1324,43.1007,43.1324,71723.0
2017-03-17 15:40:00,54.51,54.57,54.49,54.56,90592.0,43.1324,43.1798,43.1165,43.1719,90592.0
2017-03-17 15:45:00,54.57,54.57,54.42,54.49,240250.0,43.1798,43.1798,43.0611,43.1165,240250.0
2017-03-17 15:50:00,54.49,54.54,54.41,54.46,227496.0,43.1165,43.1561,43.0532,43.0928,227496.0
2017-03-17 15:55:00,54.46,54.46,54.29,54.31,659977.0,43.0928,43.0928,42.9583,42.9741,659977.0
2017-03-20 09:30:00,54.55,54.64,54.2,54.26,201517.0,43.164,43.2352,42.8871,42.9345,201517.0
2017-03-20 09:35:00,54.27,54.35,54.15,54.28,151237.0,42.9424,43.0058,42.8475,42.9504,151237.0
2017-03-20 09:40:00,54.28,54.35,54.2,54.29,210154.0,42.9504,43.0058,42.8871,42.9583,210154.0
2017-03-20 09:45:00,54.28,54.35,54.18,54.29,173752.0,42.9504,43.0058,42.8712,42.9583,173752.0
2017-03-20 09:50:00,54.29,54.51,54.27,54.49,107353.0,42.9583,43.1324,42.9424,43.1165,107353.0
2017-03-20 09:55:00,54.5,54.56,54.32,54.36,134383.0,43.1244,43.1719,42.982,43.0137,134383.0
2017-03-20 10:00:00,54.37,54.42,54.31,54.4,95122.0,43.0216,43.0611,42.9741,43.0453,95122.0
2017-03-20 10:05:00,54.4,54.48,54.37,54.4,65666.0,43.0453,43.1086,43.0216,43.0453,65666.0
2017-03-20 10:10:00,54.4,54.41,54.27,54.29,66216.0,43.0453,43.0532,42.9424,42.9583,66216.0
2017-03-20 10:15:00,54.3,54.37,54.25,54.34,67297.0,42.9662,43.0216,42.9266,42.9978,67297.0
2017-03-20 10:20:00,54.33,54.35,54.25,54.26,67019.0,42.9899,43.0058,42.9266,42.9345,67019.0
2017-03-20 10:25:00,54.26,54.26,54.16,54.2,88867.0,42.9345,42.9345,42.8554,42.8871,88867.0
2017-03-20 10:30:00,54.2,54.24,54.16,54.18,133312.0,42.8871,42.9187,42.8554,42.8712,133312.0
2017-03-20 10:35:00,54.17,54.23,54.14,54.22,70143.0,42.8633,42.9108,42.8396,42.9029,70143.0
2017-03-20 10:40:00,54.22,54.29,54.21,54.27,82896.0,42.9029,42.9583,42.895,42.9424,82896.0
2017-03-20 10:45:00,54.27,54.3,54.2,54.27,56698.0,42.9424,42.9662,42.8871,42.9424,56698.0
2017-03-20 10:50:00,54.26,54.29,54.23,54.27,58680.0,42.9345,42.9583,42.9108,42.9424,58680.0
2017-03-20 10:55:00,54.27,54.29,54.21,54.23,82713.0,42.9424,42.9583,42.895,42.9108,82713.0
2017-03-20 11:00:00,54.23,54.26,54.2,54.23,75036.0,42.9108,42.9345,42.8871,42.9108,75036.0
2017-03-20 11:05:00,54.23,54.23,54.19,54.22,47690.0,42.9108,42.9108,42.8791,42.9029,47690.0
2017-03-20 11:10:00,54.22,54.29,54.21,54.28,86709.0,42.9029,42.9583,42.895,42.9504,86709.0
2017-03-20 11:15:00,54.29,54.35,54.25,54.27,120049.0,42.9583,43.0058,42.9266,42.9424,120049.0
2017-03-20 11:20:00,54.27,54.31,54.25,54.25,77172.0,42.9424,42.9741,42.9266,42.9266,77172.0
2017-03-20 11:25:00,54.26,54.35,54.25,54.32,80918.0,42.9345,43.0058,42.9266,42.982,80918.0
2017-03-20 11:30:00,54.31,54.38,54.3,54.36,71186.0,42.9741,43.0295,42.9662,43.0137,71186.0
2017-03-20 11:35:00,54.35,54.37,54.25,54.26,64937.0,43.0058,43.0216,42.9266,42.9345,64937.0
2017-03-20 11:40:00,54.26,54.28,54.2,54.2,46643.0,42.9345,42.9504,42.8871,42.8871,46643.0
2017-03-20 11:45:00,54.2,54.22,54.15,54.16,59554.0,42.8871,42.9029,42.8475,42.8554,59554.0
2017-03-20 11:50:00,54.17,54.23,54.16,54.19,44949.0,42.8633,42.9108,42.8554,42.8791,44949.0
2017-03-20 11:55:00,54.18,54.22,54.17,54.21,36704.0,42.8712,42.9029,42.8633,42.895,36704.0
2017-03-20 12:00:00,54.21,54.23,54.18,54.2,24277.0,42.895,42.9108,42.8712,42.8871,24277.0
2017-03-20 12:05:00,54.19,54.21,54.12,54.15,76371.0,42.8791,42.895,42.8238,42.8475,76371.0
2017-03-20 12:10:00,54.15,54.21,54.13,54.21,70452.0,42.8475,42.895,42.8317,42.895,70452.0
2017-03-20 12:15:00,54.21,54.21,54.11,54.13,67787.0,42.895,42.895,42.8158,42.8317,67787.0
2017-03-20 12:20:00,54.13,54.14,54.12,54.14,32117.0,42.8317,42.8396,42.8238,42.8396,32117.0
2017-03-20 12:25:00,54.13,54.19,54.12,54.17,78317.0,42.8317,42.8791,42.8238,42.8633,78317.0
2017-03-20 12:30:00,54.17,54.17,54.13,54.14,39279.0,42.8633,42.8633,42.8317,42.8396,39279.0
2017-03-20 12:35:00,54.13,54.14,54.03,54.05,91892.0,42.8317,42.8396,42.7525,42.7684,91892.0
2017-03-20 12:40:00,54.05,54.11,54.05,54.11,54998.0,42.7684,42.8158,42.7684,42.8158,54998.0
2017-03-20 12:45:00,54.1,54.12,54.08,54.08,83969.0,42.8079,42.8238,42.7921,42.7921,83969.0
2017-03-20 12:50:00,54.09,54.1,54.05,54.09,48069.0,42.8,42.8079,42.7684,42.8,48069.0
2017-03-20 12:55:00,54.1,54.17,54.09,54.17,57169.0,42.8079,42.8633,42.8,42.8633,57169.0
2017-03-20 13:00:00,54.16,54.16,54.11,54.12,45053.0,42.8554,42.8554,42.8158,42.8238,45053.0
2017-03-20 13:05:00,54.11,54.13,54.07,54.1,51453.0,42.8158,42.8317,42.7842,42.8079,51453.0
2017-03-20 13:10:00,54.1,54.11,54.07,54.1,40632.0,42.8079,42.8158,42.7842,42.8079,40632.0
2017-03-20 13:15:00,54.1,54.14,54.08,54.09,67760.0,42.8079,42.8396,42.7921,42.8,67760.0
2017-03-20 13:20:00,54.09,54.1,54.02,54.04,53897.0,42.8,42.8079,42.7446,42.7605,53897.0
2017-03-20 13:25:00,54.04,54.05,54.01,54.01,64034.0,42.7605,42.7684,42.7367,42.7367,64034.0
2017-03-20 13:30:00,54.01,54.07,54.01,54.03,91342.0,42.7367,42.7842,42.7367,42.7525,91342.0
2017-03-20 13:35:00,54.03,54.04,53.94,53.97,234445.0,42.7525,42.7605,42.6813,42.7051,234445.0
2017-03-20 13:40:00,53.97,54.02,53.95,53.96,91437.0,42.7051,42.7446,42.6892,42.6972,91437.0
2017-03-20 13:45:00,53.96,54.03,53.95,53.96,57480.0,42.6972,42.7525,42.6892,42.6972,57480.0
2017-03-20 13:50:00,53.96,54.02,53.96,53.96,62395.0,42.6972,42.7446,42.6972,42.6972,62395.0
2017-03-20 13:55:00,53.97,54.03,53.96,54.0,46945.0,42.7051,42.7525,42.6972,42.7288,46945.0
2017-03-20 14:00:00,54.01,54.03,53.98,54.01,64905.0,42.7367,42.7525,42.713,42.7367,64905.0
2017-03-20 14:05:00,54.01,54.08,54.0,54.06,48538.0,42.7367,42.7921,42.7288,42.7763,48538.0
2017-03-20 14:10:00,54.06,54.09,54.01,54.08,70804.0,42.7763,42.8,42.7367,42.7921,70804.0
2017-03-20 14:15:00,54.08,54.15,54.08,54.15,51322.0,42.7921,42.8475,42.7921,42.8475,51322.0
2017-03-20 14:20:00,54.16,54.21,54.16,54.18,76244.0,42.8554,42.895,42.8554,42.8712,76244.0
2017-03-20 14:25:00,54.19,54.27,54.19,54.27,105777.0,42.8791,42.9424,42.8791,42.9424,105777.0
2017-03-20 14:30:00,54.27,54.36,54.26,54.35,108271.0,42.9424,43.0137,42.9345,43.0058,108271.0
2017-03-20 14:35:00,54.35,54.36,54.24,54.26,218525.0,43.0058,43.0137,42.9187,42.9345,218525.0
2017-03-20 14:40:00,54.27,54.28,54.17,54.18,162255.0,42.9424,42.9504,42.8633,42.8712,162255.0
2017-03-20 14:45:00,54.17,54.19,54.1,54.14,117989.0,42.8633,42.8791,42.8079,42.8396,117989.0
2017-03-20 14:50:00,54.14,54.2,54.13,54.19,65320.0,42.8396,42.8871,42.8317,42.8791,65320.0
2017-03-20 14:55:00,54.19,54.24,54.18,54.23,53066.0,42.8791,42.9187,42.8712,42.9108,53066.0
2017-03-20 15:00:00,54.23,54.24,54.19,54.2,75529.0,42.9108,42.9187,42.8791,42.8871,75529.0
2017-03-20 15:05:00,54.21,54.21,54.15,54.16,71546.0,42.895,42.895,42.8475,42.8554,71546.0
2017-03-20 15:10:00,54.16,54.19,54.15,54.15,50743.0,42.8554,42.8791,42.8475,42.8475,50743.0
2017-03-20 15:15:00,54.16,54.25,54.15,54.23,68932.0,42.8554,42.9266,42.8475,42.9108,68932.0
2017-03-20 15:20:00,54.22,54.28,54.2,54.27,59852.0,42.9029,42.9504,42.8871,42.9424,59852.0
2017-03-20 15:25:00,54.27,54.33,54.27,54.32,86213.0,42.9424,42.9899,42.9424,42.982,86213.0
2017-03-20 15:30:00,54.32,54.36,54.29,54.36,85768.0,42.982,43.0137,42.9583,43.0137,85768.0
2017-03-20 15:35:00,54.36,54.37,54.29,54.36,117747.0,43.0137,43.0216,42.9583,43.0137,117747.0
2017-03-20 15:40:00,54.36,54.39,54.31,54.36,116734.0,43.0137,43.0374,42.9741,43.0137,116734.0
2017-03-20 15:45:00,54.35,54.36,54.29,54.36,206520.0,43.0058,43.0137,42.9583,43.0137,206520.0
2017-03-20 15:50:00,54.35,54.36,54.31,54.33,158432.0,43.0058,43.0137,42.9741,42.9899,158432.0
2017-03-20 15:55:00,54.33,54.4,54.32,54.39,380564.0,42.9899,43.0453,42.982,43.0374,380564.0
2017-03-21 09:30:00,54.41,54.46,54.11,54.15,187137.0,43.0532,43.0928,42.8158,42.8475,187137.0
2017-03-21 09:35:00,54.18,54.24,54.05,54.19,127063.0,42.8712,42.9187,42.7684,42.8791,127063.0
2017-03-21 09:40:00,54.19,54.44,54.16,54.3,175148.0,42.8791,43.077,42.8554,42.9662,175148.0
2017-03-21 09:45:00,54.29,54.37,54.23,54.32,107260.0,42.9583,43.0216,42.9108,42.982,107260.0
2017-03-21 09:50:00,54.33,54.4,54.3,54.34,85718.0,42.9899,43.0453,42.9662,42.9978,85718.0
2017-03-21 09:55:00,54.33,54.34,54.22,54.27,80152.0,42.9899,42.9978,42.9029,42.9424,80152.0
2017-03-21 10:00:00,54.27,54.27,54.09,54.14,116130.0,42.9424,42.9424,42.8,42.8396,116130.0
2017-03-21 10:05:00,54.13,54.14,53.99,54.03,172289.0,42.8317,42.8396,42.7209,42.7525,172289.0
2017-03-21 10:10:00,54.03,54.05,53.95,53.98,172034.0,42.7525,42.7684,42.6892,42.713,172034.0
2017-03-21 10:15:00,53.98,53.99,53.87,53.93,144476.0,42.713,42.7209,42.6259,42.6734,144476.0
2017-03-21 10:20:00,53.92,53.99,53.85,53.85,124149.0,42.6655,42.7209,42.6101,42.6101,124149.0
2017-03-21 10:25:00,53.85,53.86,53.7,53.71,208543.0,42.6101,42.618,42.4914,42.4993,208543.0
2017-03-21 10:30:00,53.7,53.73,53.57,53.68,208684.0,42.4914,42.5152,42.3886,42.4756,208684.0
2017-03-21 10:35:00,53.67,53.71,53.61,53.7,113399.0,42.4677,42.4993,42.4202,42.4914,113399.0
2017-03-21 10:40:00,53.7,53.7,53.56,53.57,94625.0,42.4914,42.4914,42.3806,42.3886,94625.0
2017-03-21 10:45:00,53.57,53.62,53.53,53.61,111063.0,42.3886,42.4281,42.3569,42.4202,111063.0
2017-03-21 10:50:00,53.6,53.6,53.51,53.53,104455.0,42.4123,42.4123,42.3411,42.3569,104455.0
2017-03-21 10:55:00,53.54,53.6,53.5,53.6,128645.0,42.3648,42.4123,42.3332,42.4123,128645.0
2017-03-21 11:00:00,53.6,53.6,53.51,53.57,88352.0,42.4123,42.4123,42.3411,42.3886,88352.0
2017-03-21 11:05:00,53.57,53.64,53.51,53.55,103577.0,42.3886,42.4439,42.3411,42.3727,103577.0
2017-03-21 11:10:00,53.55,53.6,53.5,53.53,82615.0,42.3727,42.4123,42.3332,42.3569,82615.0
2017-03-21 11:15:00,53.53,53.53,53.36,53.41,114444.0,42.3569,42.3569,42.2224,42.262,114444.0
2017-03-21 11:20:00,53.4,53.57,53.38,53.57,77326.0,42.254,42.3886,42.2382,42.3886,77326.0
2017-03-21 11:25:00,53.57,53.6,53.46,53.48,96079.0,42.3886,42.4123,42.3015,42.3173,96079.0
2017-03-21 11:30:00,53.48,53.49,53.33,53.37,107690.0,42.3173,42.3253,42.1987,42.2303,107690.0
2017-03-21 11:35:00,53.36,53.4,53.29,53.29,85131.0,42.2224,42.254,42.167,42.167,85131.0
2017-03-21 11:40:00,53.29,53.34,53.22,53.29,101896.0,42.167,42.2066,42.1116,42.167,101896.0
2017-03-21 11:45:00,53.29,53.37,53.26,53.3,68203.0,42.167,42.2303,42.1433,42.1749,68203.0
2017-03-21 11:50:00,53.29,53.39,53.27,53.37,128434.0,42.167,42.2461,42.1512,42.2303,128434.0
2017-03-21 11:55:00,53.36,53.45,53.35,53.44,64217.0,42.2224,42.2936,42.2145,42.2857,64217.0
2017-03-21 12:00:00,53.44,53.57,53.4,53.57,138508.0,42.2857,42.3886,42.254,42.3886,138508.0
2017-03-21 12:05:00,53.55,53.58,53.46,53.57,107649.0,42.3727,42.3965,42.3015,42.3886,107649.0
2017-03-21 12:10:00,53.55,53.55,53.44,53.47,69301.0,42.3727,42.3727,42.2857,42.3094,69301.0
2017-03-21 12:15:00,53.47,53.53,53.44,53.5,62510.0,42.3094,42.3569,42.2857,42.3332,62510.0
2017-03-21 12:20:00,53.51,53.63,53.5,53.57,67818.0,42.3411,42.436,42.3332,42.3886,67818.0
2017-03-21 12:25:00,53.57,53.57,53.48,53.53,42645.0,42.3886,42.3886,42.3173,42.3569,42645.0
2017-03-21 12:30:00,53.54,53.62,53.53,53.54,49327.0,42.3648,42.4281,42.3569,42.3648,49327.0
2017-03-21 12:35:00,53.55,53.56,53.49,53.51,34275.0,42.3727,42.3806,42.3253,42.3411,34275.0
2017-03-21 12:40:00,53.52,53.56,53.46,53.54,44975.0,42.349,42.3806,42.3015,42.3648,44975.0
2017-03-21 12:45:00,53.54,53.54,53.43,53.47,50865.0,42.3648,42.3648,42.2778,42.3094,50865.0
2017-03-21 12:50:00,53.47,53.49,53.42,53.45,60200.0,42.3094,42.3253,42.2699,42.2936,60200.0
2017-03-21 12:55:00,53.45,53.5,53.41,53.41,68001.0,42.2936,42.3332,42.262,42.262,68001.0
2017-03-21 13:00:00,53.4,53.45,53.35,53.39,126975.0,42.254,42.2936,42.2145,42.2461,126975.0
2017-03-21 13:05:00,53.4,53.45,53.33,53.34,59317.0,42.254,42.2936,42.1987,42.2066,59317.0
2017-03-21 13:10:00,53.34,53.41,53.31,53.32,66512.0,42.2066,42.262,42.1828,42.1907,66512.0
2017-03-21 13:15:00,53.33,53.45,53.31,53.43,55443.0,42.1987,42.2936,42.1828,42.2778,55443.0
2017-03-21 13:20:00,53.44,53.44,53.32,53.34,42936.0,42.2857,42.2857,42.1907,42.2066,42936.0
2017-03-21 13:25:00,53.34,53.43,53.33,53.4,38990.0,42.2066,42.2778,42.1987,42.254,38990.0
2017-03-21 13:30:00,53.4,53.45,53.36,53.38,44699.0,42.254,42.2936,42.2224,42.2382,44699.0
2017-03-21 13:35:00,53.38,53.42,53.33,53.41,60616.0,42.2382,42.2699,42.1987,42.262,60616.0
2017-03-21 13:40:00,53.41,53.44,53.35,53.39,59654.0,42.262,42.2857,42.2145,42.2461,59654.0
2017-03-21 13:45:00,53.38,53.4,53.31,53.35,85747.0,42.2382,42.254,42.1828,42.2145,85747.0
2017-03-21 13:50:00,53.36,53.38,53.3,53.33,47446.0,42.2224,42.2382,42.1749,42.1987,47446.0
2017-03-21 13:55:00,53.34,53.38,53.3,53.33,108018.0,42.2066,42.2382,42.1749,42.1987,108018.0
2017-03-21 14:00:00,53.34,53.38,53.31,53.33,146904.0,42.2066,42.2382,42.1828,42.1987,146904.0
2017-03-21 14:05:00,53.32,53.44,53.3,53.43,128680.0,42.1907,42.2857,42.1749,42.2778,128680.0
2017-03-21 14:10:00,53.42,53.52,53.39,53.51,154626.0,42.2699,42.349,42.2461,42.3411,154626.0
2017-03-21 14:15:00,53.5,53.56,53.48,53.55,165011.0,42.3332,42.3806,42.3173,42.3727,165011.0
2017-03-21 14:20:00,53.55,53.55,53.47,53.51,140731.0,42.3727,42.3727,42.3094,42.3411,140731.0
2017-03-21 14:25:00,53.51,53.51,53.41,53.47,123540.0,42.3411,42.3411,42.262,42.3094,123540.0
2017-03-21 14:30:00,53.47,53.59,53.46,53.54,91455.0,42.3094,42.4044,42.3015,42.3648,91455.0
2017-03-21 14:35:00,53.54,53.58,53.51,53.53,80726.0,42.3648,42.3965,42.3411,42.3569,80726.0
2017-03-21 14:40:00,53.53,53.58,53.51,53.54,65274.0,42.3569,42.3965,42.3411,42.3648,65274.0
2017-03-21 14:45:00,53.53,53.57,53.48,53.54,117263.0,42.3569,42.3886,42.3173,42.3648,117263.0
2017-03-21 14:50:00,53.55,53.6,53.54,53.59,72208.0,42.3727,42.4123,42.3648,42.4044,72208.0
2017-03-21 14:55:00,53.59,53.63,53.51,53.55,112383.0,42.4044,42.436,42.3411,42.3727,112383.0
2017-03-21 15:00:00,53.54,53.6,53.5,53.59,151314.0,42.3648,42.4123,42.3332,42.4044,151314.0
2017-03-21 15:05:00,53.58,53.66,53.57,53.63,126430.0,42.3965,42.4598,42.3886,42.436,126430.0
2017-03-21 15:10:00,53.63,53.66,53.6,53.61,53998.0,42.436,42.4598,42.4123,42.4202,53998.0
2017-03-21 15:15:00,53.61,53.65,53.56,53.62,93592.0,42.4202,42.4519,42.3806,42.4281,93592.0
2017-03-21 15:20:00,53.63,53.63,53.57,53.61,56271.0,42.436,42.436,42.3886,42.4202,56271.0
2017-03-21 15:25:00,53.61,53.64,53.6,53.62,81822.0,42.4202,42.4439,42.4123,42.4281,81822.0
2017-03-21 15:30:00,53.61,53.62,53.53,53.54,87398.0,42.4202,42.4281,42.3569,42.3648,87398.0
2017-03-21 15:35:00,53.54,53.57,53.51,53.52,92414.0,42.3648,42.3886,42.3411,42.349,92414.0
2017-03-21 15:40:00,53.52,53.53,53.38,53.4,115885.0,42.349,42.3569,42.2382,42.254,115885.0
2017-03-21 15:45:00,53.4,53.44,53.38,53.41,123527.0,42.254,42.2857,42.2382,42.262,123527.0
2017-03-21 15:50:00,53.4,53.44,53.37,53.43,179455.0,42.254,42.2857,42.2303,42.2778,179455.0
2017-03-21 15:55:00,53.44,53.45,53.36,53.39,270066.0,42.2857,42.2936,42.2224,42.2461,270066.0
2017-03-22 09:30:00,53.35,53.38,53.17,53.3,157731.0,42.2145,42.2382,42.072,42.1749,157731.0
2017-03-22 09:35:00,53.29,53.34,53.12,53.13,48040.0,42.167,42.2066,42.0325,42.0404,48040.0
2017-03-22 09:40:00,53.14,53.27,53.06,53.09,104122.0,42.0483,42.1512,41.985,42.0087,104122.0
2017-03-22 09:45:00,53.08,53.14,53.04,53.11,62325.0,42.0008,42.0483,41.9692,42.0246,62325.0
2017-03-22 09:50:00,53.11,53.16,53.04,53.05,55816.0,42.0246,42.0641,41.9692,41.9771,55816.0
2017-03-22 09:55:00,53.05,53.07,52.9,52.92,163000.0,41.9771,41.9929,41.8584,41.8742,163000.0
2017-03-22 10:00:00,52.93,52.98,52.77,52.83,178381.0,41.8821,41.9217,41.7555,41.803,178381.0
2017-03-22 10:05:00,52.83,53.0,52.83,52.99,82456.0,41.803,41.9375,41.803,41.9296,82456.0
2017-03-22 10:10:00,52.99,53.04,52.93,52.96,98129.0,41.9296,41.9692,41.8821,41.9059,98129.0
2017-03-22 10:15:00,52.96,53.07,52.93,52.98,71078.0,41.9059,41.9929,41.8821,41.9217,71078.0
2017-03-22 10:20:00,52.98,53.0,52.95,52.99,50373.0,41.9217,41.9375,41.898,41.9296,50373.0
2017-03-22 10:25:00,52.99,53.1,52.97,53.05,110261.0,41.9296,42.0167,41.9138,41.9771,110261.0
2017-03-22 10:30:00,53.05,53.06,53.01,53.03,93691.0,41.9771,41.985,41.9454,41.9613,93691.0
2017-03-22 10:35:00,53.04,53.28,53.03,53.25,174037.0,41.9692,42.1591,41.9613,42.1354,174037.0
2017-03-22 10:40:00,53.25,53.33,53.25,53.26,71205.0,42.1354,42.1987,42.1354,42.1433,71205.0
2017-03-22 10:45:00,53.26,53.27,53.2,53.23,83067.0,42.1433,42.1512,42.0958,42.1195,83067.0
2017-03-22 10:50:00,53.24,53.25,53.17,53.2,101736.0,42.1274,42.1354,42.072,42.0958,101736.0
2017-03-22 10:55:00,53.19,53.32,53.17,53.3,63872.0,42.0879,42.1907,42.072,42.1749,63872.0
2017-03-22 11:00:00,53.29,53.3,53.15,53.18,24745.0,42.167,42.1749,42.0562,42.08,24745.0
2017-03-22 11:05:00,53.19,53.26,53.18,53.22,36328.0,42.0879,42.1433,42.08,42.1116,36328.0
2017-03-22 11:10:00,53.23,53.26,53.12,53.14,79952.0,42.1195,42.1433,42.0325,42.0483,79952.0
2017-03-22 11:15:00,53.15,53.35,53.15,53.33,55330.0,42.0562,42.2145,42.0562,42.1987,55330.0
2017-03-22 11:20:00,53.32,53.41,53.29,53.41,56095.0,42.1907,42.262,42.167,42.262,56095.0
2017-03-22 11:25:00,53.4,53.41,53.29,53.34,23027.0,42.254,42.262,42.167,42.2066,23027.0
2017-03-22 11:30:00,53.33,53.33,53.23,53.23,16720.0,42.1987,42.1987,42.1195,42.1195,16720.0
2017-03-22 11:35:00,53.23,53.33,53.23,53.32,22898.0,42.1195,42.1987,42.1195,42.1907,22898.0
2017-03-22 11:40:00,53.32,53.37,53.3,53.35,39348.0,42.1907,42.2303,42.1749,42.2145,39348.0
2017-03-22 11:45:00,53.35,53.37,53.24,53.24,44801.0,42.2145,42.2303,42.1274,42.1274,44801.0
2017-03-22 11:50:00,53.24,53.28,53.19,53.23,29194.0,42.1274,42.1591,42.0879,42.1195,29194.0
2017-03-22 11:55:00,53.23,53.31,53.23,53.3,36314.0,42.1195,42.1828,42.1195,42.1749,36314.0
2017-03-22 12:00:00,53.3,53.37,53.28,53.36,37003.0,42.1749,42.2303,42.1591,42.2224,37003.0
2017-03-22 12:05:00,53.35,53.38,53.31,53.37,66122.0,42.2145,42.2382,42.1828,42.2303,66122.0
2017-03-22 12:10:00,53.36,53.42,53.34,53.37,45007.0,42.2224,42.2699,42.2066,42.2303,45007.0
2017-03-22 12:15:00,53.36,53.38,53.25,53.25,43964.0,42.2224,42.2382,42.1354,42.1354,43964.0
2017-03-22 12:20:00,53.25,53.3,53.2,53.3,59859.0,42.1354,42.1749,42.0958,42.1749,59859.0
2017-03-22 12:25:00,53.3,53.32,53.26,53.3,53549.0,42.1749,42.1907,42.1433,42.1749,53549.0
2017-03-22 12:30:00,53.3,53.32,53.28,53.3,55242.0,42.1749,42.1907,42.1591,42.1749,55242.0
2017-03-22 12:35:00,53.3,53.35,53.3,53.32,36550.0,42.1749,42.2145,42.1749,42.1907,36550.0
2017-03-22 12:40:00,53.32,53.35,53.3,53.32,48351.0,42.1907,42.2145,42.1749,42.1907,48351.0
2017-03-22 12:45:00,53.33,53.36,53.28,53.3,50877.0,42.1987,42.2224,42.1591,42.1749,50877.0
2017-03-22 12:50:00,53.3,53.35,53.29,53.32,29733.0,42.1749,42.2145,42.167,42.1907,29733.0
2017-03-22 12:55:00,53.32,53.36,53.32,53.34,16810.0,42.1907,42.2224,42.1907,42.2066,16810.0
2017-03-22 13:00:00,53.33,53.37,53.22,53.25,57297.0,42.1987,42.2303,42.1116,42.1354,57297.0
2017-03-22 13:05:00,53.25,53.26,53.19,53.2,40376.0,42.1354,42.1433,42.0879,42.0958,40376.0
2017-03-22 13:10:00,53.2,53.26,53.18,53.18,29561.0,42.0958,42.1433,42.08,42.08,29561.0
2017-03-22 13:15:00,53.17,53.3,53.15,53.29,34499.0,42.072,42.1749,42.0562,42.167,34499.0
2017-03-22 13:20:00,53.28,53.3,53.24,53.26,26060.0,42.1591,42.1749,42.1274,42.1433,26060.0
2017-03-22 13:25:00,53.25,53.27,53.19,53.23,35662.0,42.1354,42.1512,42.0879,42.1195,35662.0
2017-03-22 13:30:00,53.23,53.29,53.2,53.27,29802.0,42.1195,42.167,42.0958,42.1512,29802.0
2017-03-22 13:35:00,53.28,53.3,53.25,53.29,17491.0,42.1591,42.1749,42.1354,42.167,17491.0
2017-03-22 13:40:00,53.29,53.3,53.25,53.26,20904.0,42.167,42.1749,42.1354,42.1433,20904.0
2017-03-22 13:45:00,53.25,53.26,53.2,53.22,34704.0,42.1354,42.1433,42.0958,42.1116,34704.0
2017-03-22 13:50:00,53.22,53.27,53.2,53.24,29848.0,42.1116,42.1512,42.0958,42.1274,29848.0
2017-03-22 13:55:00,53.24,53.24,53.17,53.17,39638.0,42.1274,42.1274,42.072,42.072,39638.0
2017-03-22 14:00:00,53.17,53.21,53.13,53.21,51954.0,42.072,42.1037,42.0404,42.1037,51954.0
2017-03-22 14:05:00,53.21,53.23,53.19,53.21,30650.0,42.1037,42.1195,42.0879,42.1037,30650.0
2017-03-22 14:10:00,53.21,53.27,53.21,53.26,39253.0,42.1037,42.1512,42.1037,42.1433,39253.0
2017-03-22 14:15:00,53.25,53.29,53.22,53.25,59799.0,42.1354,42.167,42.1116,42.1354,59799.0
2017-03-22 14:20:00,53.26,53.27,53.24,53.26,41039.0,42.1433,42.1512,42.1274,42.1433,41039.0
2017-03-22 14:25:00,53.25,53.27,53.23,53.24,38919.0,42.1354,42.1512,42.1195,42.1274,38919.0
2017-03-22 14:30:00,53.24,53.27,53.23,53.27,46902.0,42.1274,42.1512,42.1195,42.1512,46902.0
2017-03-22 14:35:00,53.27,53.34,53.26,53.34,28404.0,42.1512,42.2066,42.1433,42.2066,28404.0
2017-03-22 14:40:00,53.33,53.4,53.32,53.38,54692.0,42.1987,42.254,42.1907,42.2382,54692.0
2017-03-22 14:45:00,53.38,53.42,53.37,53.42,57589.0,42.2382,42.2699,42.2303,42.2699,57589.0
2017-03-22 14:50:00,53.41,53.42,53.39,53.41,39457.0,42.262,42.2699,42.2461,42.262,39457.0
2017-03-22 14:55:00,53.41,53.41,53.3,53.33,25933.0,42.262,42.262,42.1749,42.1987,25933.0
2017-03-22 15:00:00,53.32,53.32,53.27,53.29,23197.0,42.1907,42.1907,42.1512,42.167,23197.0
2017-03-22 15:05:00,53.3,53.36,53.29,53.34,39361.0,42.1749,42.2224,42.167,42.2066,39361.0
2017-03-22 15:10:00,53.34,53.37,53.32,53.36,46591.0,42.2066,42.2303,42.1907,42.2224,46591.0
2017-03-22 15:15:00,53.36,53.44,53.34,53.42,47550.0,42.2224,42.2857,42.2066,42.2699,47550.0
2017-03-22 15:20:00,53.43,53.55,53.42,53.5,93325.0,42.2778,42.3727,42.2699,42.3332,93325.0
2017-03-22 15:25:00,53.5,53.52,53.48,53.48,107635.0,42.3332,42.349,42.3173,42.3173,107635.0
2017-03-22 15:30:00,53.48,53.51,53.45,53.49,93145.0,42.3173,42.3411,42.2936,42.3253,93145.0
2017-03-22 15:35:00,53.5,53.53,53.48,53.51,84078.0,42.3332,42.3569,42.3173,42.3411,84078.0
2017-03-22 15:40:00,53.52,53.58,53.49,53.58,125498.0,42.349,42.3965,42.3253,42.3965,125498.0
2017-03-22 15:45:00,53.58,53.61,53.55,53.59,187356.0,42.3965,42.4202,42.3727,42.4044,187356.0
2017-03-22 15:50:00,53.59,53.64,53.55,53.62,186643.0,42.4044,42.4439,42.3727,42.4281,186643.0
2017-03-22 15:55:00,53.61,53.67,53.56,53.58,339815.0,42.4202,42.4677,42.3806,42.3965,339815.0
2017-03-23 09:30:00,53.48,53.53,53.28,53.4,129138.0,42.3173,42.3569,42.1591,42.254,129138.0
2017-03-23 09:35:00,53.37,53.63,53.34,53.55,43441.0,42.2303,42.436,42.2066,42.3727,43441.0
2017-03-23 09:40:00,53.54,53.64,53.46,53.46,116006.0,42.3648,42.4439,42.3015,42.3015,116006.0
2017-03-23 09:45:00,53.46,53.62,53.45,53.46,79497.0,42.3015,42.4281,42.2936,42.3015,79497.0
2017-03-23 09:50:00,53.47,53.53,53.42,53.44,67580.0,42.3094,42.3569,42.2699,42.2857,67580.0
2017-03-23 09:55:00,53.45,53.48,53.39,53.43,57082.0,42.2936,42.3173,42.2461,42.2778,57082.0
2017-03-23 10:00:00,53.43,53.48,53.32,53.33,94081.0,42.2778,42.3173,42.1907,42.1987,94081.0
2017-03-23 10:05:00,53.33,53.36,53.27,53.36,91917.0,42.1987,42.2224,42.1512,42.2224,91917.0
2017-03-23 10:10:00,53.36,53.39,53.32,53.36,62536.0,42.2224,42.2461,42.1907,42.2224,62536.0
2017-03-23 10:15:00,53.37,53.37,53.25,53.3,65695.0,42.2303,42.2303,42.1354,42.1749,65695.0
2017-03-23 10:20:00,53.3,53.4,53.28,53.33,84792.0,42.1749,42.254,42.1591,42.1987,84792.0
2017-03-23 10:25:00,53.33,53.33,53.23,53.25,102807.0,42.1987,42.1987,42.1195,42.1354,102807.0
2017-03-23 10:30:00,53.26,53.32,53.24,53.32,75901.0,42.1433,42.1907,42.1274,42.1907,75901.0
2017-03-23 10:35:00,53.32,53.39,53.31,53.35,48824.0,42.1907,42.2461,42.1828,42.2145,48824.0
2017-03-23 10:40:00,53.36,53.37,53.28,53.29,68174.0,42.2224,42.2303,42.1591,42.167,68174.0
2017-03-23 10:45:00,53.29,53.32,53.23,53.25,74981.0,42.167,42.1907,42.1195,42.1354,74981.0
2017-03-23 10:50:00,53.26,53.31,53.23,53.31,82330.0,42.1433,42.1828,42.1195,42.1828,82330.0
2017-03-23 10:55:00,53.32,53.34,53.26,53.3,52764.0,42.1907,42.2066,42.1433,42.1749,52764.0
2017-03-23 11:00:00,53.3,53.41,53.29,53.37,78298.0,42.1749,42.262,42.167,42.2303,78298.0
2017-03-23 11:05:00,53.38,53.46,53.35,53.45,62227.0,42.2382,42.3015,42.2145,42.2936,62227.0
2017-03-23 11:10:00,53.46,53.49,53.42,53.44,50769.0,42.3015,42.3253,42.2699,42.2857,50769.0
2017-03-23 11:15:00,53.45,53.46,53.36,53.36,53286.0,42.2936,42.3015,42.2224,42.2224,53286.0
2017-03-23 11:20:00,53.36,53.4,53.28,53.37,105085.0,42.2224,42.254,42.1591,42.2303,105085.0
2017-03-23 11:25:00,53.37,53.42,53.33,53.41,94412.0,42.2303,42.2699,42.1987,42.262,94412.0
2017-03-23 11:30:00,53.41,53.43,53.31,53.32,69780.0,42.262,42.2778,42.1828,42.1907,69780.0
2017-03-23 11:35:00,53.32,53.42,53.31,53.42,78799.0,42.1907,42.2699,42.1828,42.2699,78799.0
2017-03-23 11:40:00,53.42,53.42,53.36,53.4,38740.0,42.2699,42.2699,42.2224,42.254,38740.0
2017-03-23 11:45:00,53.4,53.4,53.33,53.37,67647.0,42.254,42.254,42.1987,42.2303,67647.0
2017-03-23 11:50:00,53.37,53.4,53.33,53.37,50961.0,42.2303,42.254,42.1987,42.2303,50961.0
2017-03-23 11:55:00,53.38,53.38,53.29,53.3,49722.0,42.2382,42.2382,42.167,42.1749,49722.0
2017-03-23 12:00:00,53.29,53.37,53.27,53.32,63881.0,42.167,42.2303,42.1512,42.1907,63881.0
2017-03-23 12:05:00,53.32,53.37,53.27,53.3,36044.0,42.1907,42.2303,42.1512,42.1749,36044.0
2017-03-23 12:10:00,53.3,53.36,53.28,53.34,54949.0,42.1749,42.2224,42.1591,42.2066,54949.0
2017-03-23 12:15:00,53.33,53.38,53.33,53.38,31422.0,42.1987,42.2382,42.1987,42.2382,31422.0
2017-03-23 12:20:00,53.37,53.41,53.37,53.38,33408.0,42.2303,42.262,42.2303,42.2382,33408.0
2017-03-23 12:25:00,53.39,53.41,53.36,53.37,46302.0,42.2461,42.262,42.2224,42.2303,46302.0
2017-03-23 12:30:00,53.37,53.42,53.34,53.36,70465.0,42.2303,42.2699,42.2066,42.2224,70465.0
2017-03-23 12:35:00,53.37,53.4,53.34,53.39,32517.0,42.2303,42.254,42.2066,42.2461,32517.0
2017-03-23 12:40:00,53.39,53.41,53.37,53.39,27788.0,42.2461,42.262,42.2303,42.2461,27788.0
2017-03-23 12:45:00,53.39,53.41,53.34,53.39,75329.0,42.2461,42.262,42.2066,42.2461,75329.0
2017-03-23 12:50:00,53.39,53.4,53.35,53.35,24369.0,42.2461,42.254,42.2145,42.2145,24369.0
2017-03-23 12:55:00,53.36,53.39,53.33,53.35,24801.0,42.2224,42.2461,42.1987,42.2145,24801.0
2017-03-23 13:00:00,53.35,53.38,53.32,53.34,86874.0,42.2145,42.2382,42.1907,42.2066,86874.0
2017-03-23 13:05:00,53.33,53.34,53.25,53.25,47958.0,42.1987,42.2066,42.1354,42.1354,47958.0
2017-03-23 13:10:00,53.25,53.26,53.2,53.22,73685.0,42.1354,42.1433,42.0958,42.1116,73685.0
2017-03-23 13:15:00,53.22,53.29,53.17,53.28,68733.0,42.1116,42.167,42.072,42.1591,68733.0
2017-03-23 13:20:00,53.29,53.32,53.28,53.32,31076.0,42.167,42.1907,42.1591,42.1907,31076.0
2017-03-23 13:25:00,53.31,53.31,53.22,53.25,30470.0,42.1828,42.1828,42.1116,42.1354,30470.0
2017-03-23 13:30:00,53.24,53.28,53.23,53.24,70481.0,42.1274,42.1591,42.1195,42.1274,70481.0
2017-03-23 13:35:00,53.23,53.27,53.23,53.23,28093.0,42.1195,42.1512,42.1195,42.1195,28093.0
2017-03-23 13:40:00,53.24,53.32,53.21,53.31,80795.0,42.1274,42.1907,42.1037,42.1828,80795.0
2017-03-23 13:45:00,53.32,53.33,53.29,53.3,38800.0,42.1907,42.1987,42.167,42.1749,38800.0
2017-03-23 13:50:00,53.3,53.38,53.29,53.36,47837.0,42.1749,42.2382,42.167,42.2224,47837.0
2017-03-23 13:55:00,53.35,53.37,53.33,53.33,40311.0,42.2145,42.2303,42.1987,42.1987,40311.0
2017-03-23 14:00:00,53.33,53.34,53.28,53.34,48893.0,42.1987,42.2066,42.1591,42.2066,48893.0
2017-03-23 14:05:00,53.34,53.39,53.31,53.37,22390.0,42.2066,42.2461,42.1828,42.2303,22390.0
2017-03-23 14:10:00,53.36,53.36,53.32,53.35,26994.0,42.2224,42.2224,42.1907,42.2145,26994.0
2017-03-23 14:15:00,53.35,53.37,53.32,53.34,40627.0,42.2145,42.2303,42.1907,42.2066,40627.0
2017-03-23 14:20:00,53.35,53.35,53.32,53.34,30540.0,42.2145,42.2145,42.1907,42.2066,30540.0
2017-03-23 14:25:00,53.33,53.36,53.29,53.32,42946.0,42.1987,42.2224,42.167,42.1907,42946.0
2017-03-23 14:30:00,53.32,53.33,53.29,53.3,41839.0,42.1907,42.1987,42.167,42.1749,41839.0
2017-03-23 14:35:00,53.3,53.3,53.24,53.27,47876.0,42.1749,42.1749,42.1274,42.1512,47876.0
2017-03-23 14:40:00,53.27,53.31,53.27,53.28,30514.0,42.1512,42.1828,42.1512,42.1591,30514.0
2017-03-23 14:45:00,53.29,53.31,53.27,53.28,36438.0,42.167,42.1828,42.1512,42.1591,36438.0
2017-03-23 14:50:00,53.28,53.3,53.26,53.28,51025.0,42.1591,42.1749,42.1433,42.1591,51025.0
2017-03-23 14:55:00,53.29,53.29,53.26,53.27,38655.0,42.167,42.167,42.1433,42.1512,38655.0
2017-03-23 15:00:00,53.27,53.32,53.26,53.31,57705.0,42.1512,42.1907,42.1433,42.1828,57705.0
2017-03-23 15:05:00,53.31,53.32,53.28,53.29,37884.0,42.1828,42.1907,42.1591,42.167,37884.0
2017-03-23 15:10:00,53.29,53.29,53.2,53.25,186436.0,42.167,42.167,42.0958,42.1354,186436.0
2017-03-23 15:15:00,53.25,53.25,53.17,53.17,63758.0,42.1354,42.1354,42.072,42.072,63758.0
2017-03-23 15:20:00,53.18,53.22,53.17,53.2,35708.0,42.08,42.1116,42.072,42.0958,35708.0
2017-03-23 15:25:00,53.19,53.22,53.14,53.15,48185.0,42.0879,42.1116,42.0483,42.0562,48185.0
2017-03-23 15:30:00,53.16,53.17,53.06,53.09,97579.0,42.0641,42.072,41.985,42.0087,97579.0
2017-03-23 15:35:00,53.09,53.14,53.08,53.14,51676.0,42.0087,42.0483,42.0008,42.0483,51676.0
2017-03-23 15:40:00,53.14,53.16,53.08,53.12,76538.0,42.0483,42.0641,42.0008,42.0325,76538.0
2017-03-23 15:45:00,53.11,53.17,53.1,53.16,102894.0,42.0246,42.072,42.0167,42.0641,102894.0
2017-03-23 15:50:00,53.15,53.15,53.05,53.05,101224.0,42.0562,42.0562,41.9771,41.9771,101224.0
2017-03-23 15:55:00,53.06,53.17,53.05,53.15,307121.0,41.985,42.072,41.9771,42.0562,307121.0
2017-03-24 09:30:00,53.25,53.3,53.1,53.15,81016.0,42.1354,42.1749,42.0167,42.0562,81016.0
2017-03-24 09:35:00,53.16,53.26,53.03,53.05,46630.0,42.0641,42.1433,41.9613,41.9771,46630.0
2017-03-24 09:40:00,53.04,53.14,52.91,53.12,91163.0,41.9692,42.0483,41.8663,42.0325,91163.0
2017-03-24 09:45:00,53.14,53.14,53.0,53.1,25634.0,42.0483,42.0483,41.9375,42.0167,25634.0
2017-03-24 09:50:00,53.1,53.13,53.06,53.11,52318.0,42.0167,42.0404,41.985,42.0246,52318.0
2017-03-24 09:55:00,53.1,53.16,53.09,53.11,50581.0,42.0167,42.0641,42.0087,42.0246,50581.0
2017-03-24 10:00:00,53.11,53.18,53.09,53.11,47822.0,42.0246,42.08,42.0087,42.0246,47822.0
2017-03-24 10:05:00,53.12,53.14,53.07,53.09,45958.0,42.0325,42.0483,41.9929,42.0087,45958.0
2017-03-24 10:10:00,53.1,53.23,53.09,53.21,61097.0,42.0167,42.1195,42.0087,42.1037,61097.0
2017-03-24 10:15:00,53.21,53.22,53.14,53.14,23511.0,42.1037,42.1116,42.0483,42.0483,23511.0
2017-03-24 10:20:00,53.15,53.17,53.1,53.11,28192.0,42.0562,42.072,42.0167,42.0246,28192.0
2017-03-24 10:25:00,53.11,53.19,53.1,53.17,26568.0,42.0246,42.0879,42.0167,42.072,26568.0
2017-03-24 10:30:00,53.17,53.26,53.14,53.23,43930.0,42.072,42.1433,42.0483,42.1195,43930.0
2017-03-24 10:35:00,53.23,53.23,53.19,53.2,19976.0,42.1195,42.1195,42.0879,42.0958,19976.0
2017-03-24 10:40:00,53.21,53.24,53.18,53.22,46034.0,42.1037,42.1274,42.08,42.1116,46034.0
2017-03-24 10:45:00,53.23,53.27,53.22,53.27,26150.0,42.1195,42.1512,42.1116,42.1512,26150.0
2017-03-24 10:50:00,53.27,53.3,53.24,53.25,38496.0,42.1512,42.1749,42.1274,42.1354,38496.0
2017-03-24 10:55:00,53.24,53.27,53.21,53.27,33588.0,42.1274,42.1512,42.1037,42.1512,33588.0
2017-03-24 11:00:00,53.28,53.35,53.23,53.33,40213.0,42.1591,42.2145,42.1195,42.1987,40213.0
2017-03-24 11:05:00,53.33,53.35,53.26,53.28,35359.0,42.1987,42.2145,42.1433,42.1591,35359.0
2017-03-24 11:10:00,53.28,53.3,53.24,53.26,59107.0,42.1591,42.1749,42.1274,42.1433,59107.0
2017-03-24 11:15:00,53.27,53.29,53.18,53.2,79463.0,42.1512,42.167,42.08,42.0958,79463.0
2017-03-24 11:20:00,53.2,53.2,53.12,53.13,27091.0,42.0958,42.0958,42.0325,42.0404,27091.0
2017-03-24 11:25:00,53.13,53.17,53.12,53.16,48893.0,42.0404,42.072,42.0325,42.0641,48893.0
2017-03-24 11:30:00,53.16,53.22,53.16,53.19,40100.0,42.0641,42.1116,42.0641,42.0879,40100.0
2017-03-24 11:35:00,53.19,53.22,53.11,53.14,33816.0,42.0879,42.1116,42.0246,42.0483,33816.0
2017-03-24 11:40:00,53.13,53.19,53.13,53.16,36024.0,42.0404,42.0879,42.0404,42.0641,36024.0
2017-03-24 11:45:00,53.16,53.17,53.15,53.17,18773.0,42.0641,42.072,42.0562,42.072,18773.0
2017-03-24 11:50:00,53.17,53.18,53.12,53.15,46495.0,42.072,42.08,42.0325,42.0562,46495.0
2017-03-24 11:55:00,53.15,53.16,53.12,53.15,21774.0,42.0562,42.0641,42.0325,42.0562,21774.0
2017-03-24 12:00:00,53.16,53.28,53.14,53.26,62352.0,42.0641,42.1591,42.0483,42.1433,62352.0
2017-03-24 12:05:00,53.27,53.28,53.21,53.24,28164.0,42.1512,42.1591,42.1037,42.1274,28164.0
2017-03-24 12:10:00,53.24,53.25,53.16,53.18,65010.0,42.1274,42.1354,42.0641,42.08,65010.0
2017-03-24 12:15:00,53.18,53.21,53.16,53.17,21151.0,42.08,42.1037,42.0641,42.072,21151.0
2017-03-24 12:20:00,53.18,53.2,53.14,53.16,47057.0,42.08,42.0958,42.0483,42.0641,47057.0
2017-03-24 12:25:00,53.16,53.22,53.12,53.21,43155.0,42.0641,42.1116,42.0325,42.1037,43155.0
2017-03-24 12:30:00,53.22,53.25,53.16,53.18,26600.0,42.1116,42.1354,42.0641,42.08,26600.0
2017-03-24 12:35:00,53.18,53.22,53.16,53.21,22858.0,42.08,42.1116,42.0641,42.1037,22858.0
2017-03-24 12:40:00,53.21,53.22,53.17,53.18,19022.0,42.1037,42.1116,42.072,42.08,19022.0
2017-03-24 12:45:00,53.18,53.19,53.14,53.14,20578.0,42.08,42.0879,42.0483,42.0483,20578.0
2017-03-24 12:50:00,53.14,53.16,53.03,53.12,67836.0,42.0483,42.0641,41.9613,42.0325,67836.0
2017-03-24 12:55:00,53.11,53.12,53.05,53.1,34126.0,42.0246,42.0325,41.9771,42.0167,34126.0
2017-03-24 13:00:00,53.11,53.13,53.07,53.08,28643.0,42.0246,42.0404,41.9929,42.0008,28643.0
2017-03-24 13:05:00,53.08,53.08,53.04,53.07,28089.0,42.0008,42.0008,41.9692,41.9929,28089.0
2017-03-24 13:10:00,53.07,53.08,53.03,53.05,28529.0,41.9929,42.0008,41.9613,41.9771,28529.0
2017-03-24 13:15:00,53.06,53.1,53.06,53.07,17957.0,41.985,42.0167,41.985,41.9929,17957.0
2017-03-24 13:20:00,53.08,53.11,53.06,53.1,30558.0,42.0008,42.0246,41.985,42.0167,30558.0
2017-03-24 13:25:00,53.1,53.16,53.09,53.15,25884.0,42.0167,42.0641,42.0087,42.0562,25884.0
2017-03-24 13:30:00,53.15,53.2,53.14,53.18,21317.0,42.0562,42.0958,42.0483,42.08,21317.0
2017-03-24 13:35:00,53.18,53.18,53.1,53.11,24341.0,42.08,42.08,42.0167,42.0246,24341.0
2017-03-24 13:40:00,53.1,53.12,53.08,53.09,23591.0,42.0167,42.0325,42.0008,42.0087,23591.0
2017-03-24 13:45:00,53.09,53.09,53.04,53.06,39666.0,42.0087,42.0087,41.9692,41.985,39666.0
2017-03-24 13:50:00,53.06,53.1,53.06,53.09,62798.0,41.985,42.0167,41.985,42.0087,62798.0
2017-03-24 13:55:00,53.08,53.1,53.03,53.06,72763.0,42.0008,42.0167,41.9613,41.985,72763.0
2017-03-24 14:00:00,53.06,53.1,53.06,53.07,38556.0,41.985,42.0167,41.985,41.9929,38556.0
2017-03-24 14:05:00,53.07,53.16,53.07,53.15,87534.0,41.9929,42.0641,41.9929,42.0562,87534.0
2017-03-24 14:10:00,53.15,53.17,53.14,53.16,37026.0,42.0562,42.072,42.0483,42.0641,37026.0
2017-03-24 14:15:00,53.16,53.17,53.14,53.15,28269.0,42.0641,42.072,42.0483,42.0562,28269.0
2017-03-24 14:20:00,53.14,53.15,53.12,53.13,27757.0,42.0483,42.0562,42.0325,42.0404,27757.0
2017-03-24 14:25:00,53.13,53.15,53.04,53.06,29773.0,42.0404,42.0562,41.9692,41.985,29773.0
2017-03-24 14:30:00,53.06,53.12,53.06,53.11,30851.0,41.985,42.0325,41.985,42.0246,30851.0
2017-03-24 14:35:00,53.1,53.12,53.05,53.07,25189.0,42.0167,42.0325,41.9771,41.9929,25189.0
2017-03-24 14:40:00,53.08,53.08,53.02,53.07,62120.0,42.0008,42.0008,41.9534,41.9929,62120.0
2017-03-24 14:45:00,53.07,53.08,53.0,53.02,46184.0,41.9929,42.0008,41.9375,41.9534,46184.0
2017-03-24 14:50:00,53.03,53.05,52.97,53.0,50341.0,41.9613,41.9771,41.9138,41.9375,50341.0
2017-03-24 14:55:00,53.0,53.03,53.0,53.03,29032.0,41.9375,41.9613,41.9375,41.9613,29032.0
2017-03-24 15:00:00,53.02,53.03,52.99,53.01,42851.0,41.9534,41.9613,41.9296,41.9454,42851.0
2017-03-24 15:05:00,53.0,53.01,52.96,52.97,65305.0,41.9375,41.9454,41.9059,41.9138,65305.0
2017-03-24 15:10:00,52.98,53.01,52.95,53.0,106167.0,41.9217,41.9454,41.898,41.9375,106167.0
2017-03-24 15:15:00,52.99,53.0,52.93,52.99,67626.0,41.9296,41.9375,41.8821,41.9296,67626.0
2017-03-24 15:20:00,52.99,53.01,52.97,53.01,53475.0,41.9296,41.9454,41.9138,41.9454,53475.0
2017-03-24 15:25:00,53.01,53.02,53.0,53.01,38236.0,41.9454,41.9534,41.9375,41.9454,38236.0
2017-03-24 15:30:00,53.01,53.09,52.98,53.09,100045.0,41.9454,42.0087,41.9217,42.0087,100045.0
2017-03-24 15:35:00,53.08,53.22,53.04,53.21,96861.0,42.0008,42.1116,41.9692,42.1037,96861.0
2017-03-24 15:40:00,53.23,53.29,53.16,53.17,71479.0,42.1195,42.167,42.0641,42.072,71479.0
2017-03-24 15:45:00,53.17,53.19,53.04,53.09,95909.0,42.072,42.0879,41.9692,42.0087,95909.0
2017-03-24 15:50:00,53.08,53.18,53.07,53.15,114775.0,42.0008,42.08,41.9929,42.0562,114775.0
2017-03-24 15:55:00,53.15,53.19,53.1,53.13,214341.0,42.0562,42.0879,42.0167,42.0404,214341.0
2017-03-27 09:30:00,53.0,53.03,52.85,52.93,159924.0,41.9375,41.9613,41.8188,41.8821,159924.0
2017-03-27 09:35:00,52.96,53.07,52.91,52.98,124435.0,41.9059,41.9929,41.8663,41.9217,124435.0
2017-03-27 09:40:00,52.95,53.04,52.85,53.04,204808.0,41.898,41.9692,41.8188,41.9692,204808.0
2017-03-27 09:45:00,53.04,53.2,53.01,53.19,221117.0,41.9692,42.0958,41.9454,42.0879,221117.0
2017-03-27 09:50:00,53.19,53.28,53.15,53.25,119358.0,42.0879,42.1591,42.0562,42.1354,119358.0
2017-03-27 09:55:00,53.25,53.3,53.15,53.18,92820.0,42.1354,42.1749,42.0562,42.08,92820.0
2017-03-27 10:00:00,53.19,53.27,53.05,53.13,61815.0,42.0879,42.1512,41.9771,42.0404,61815.0
2017-03-27 10:05:00,53.13,53.2,53.08,53.15,78729.0,42.0404,42.0958,42.0008,42.0562,78729.0
2017-03-27 10:10:00,53.14,53.33,53.1,53.33,113306.0,42.0483,42.1987,42.0167,42.1987,113306.0
2017-03-27 10:15:00,53.33,53.49,53.33,53.41,211460.0,42.1987,42.3253,42.1987,42.262,211460.0
2017-03-27 10:20:00,53.42,53.49,53.3,53.48,210350.0,42.2699,42.3253,42.1749,42.3173,210350.0
2017-03-27 10:25:00,53.49,53.51,53.43,53.47,75333.0,42.3253,42.3411,42.2778,42.3094,75333.0
2017-03-27 10:30:00,53.47,53.61,53.47,53.57,102475.0,42.3094,42.4202,42.3094,42.3886,102475.0
2017-03-27 10:35:00,53.57,53.64,53.56,53.58,93934.0,42.3886,42.4439,42.3806,42.3965,93934.0
2017-03-27 10:40:00,53.57,53.63,53.55,53.61,78139.0,42.3886,42.436,42.3727,42.4202,78139.0
2017-03-27 10:45:00,53.6,53.73,53.59,53.71,98457.0,42.4123,42.5152,42.4044,42.4993,98457.0
2017-03-27 10:50:00,53.71,53.74,53.69,53.72,61046.0,42.4993,42.5231,42.4835,42.5072,61046.0
2017-03-27 10:55:00,53.72,53.73,53.69,53.71,78645.0,42.5072,42.5152,42.4835,42.4993,78645.0
2017-03-27 11:00:00,53.72,53.75,53.69,53.72,107526.0,42.5072,42.531,42.4835,42.5072,107526.0
2017-03-27 11:05:00,53.72,53.73,53.65,53.71,96261.0,42.5072,42.5152,42.4519,42.4993,96261.0
2017-03-27 11:10:00,53.71,53.72,53.67,53.7,71763.0,42.4993,42.5072,42.4677,42.4914,71763.0
2017-03-27 11:15:00,53.71,53.75,53.67,53.69,64363.0,42.4993,42.531,42.4677,42.4835,64363.0
2017-03-27 11:20:00,53.68,53.73,53.68,53.71,68592.0,42.4756,42.5152,42.4756,42.4993,68592.0
2017-03-27 11:25:00,53.72,53.73,53.67,53.71,106155.0,42.5072,42.5152,42.4677,42.4993,106155.0
2017-03-27 11:30:00,53.7,53.7,53.61,53.62,77881.0,42.4914,42.4914,42.4202,42.4281,77881.0
2017-03-27 11:35:00,53.63,53.66,53.61,53.61,54459.0,42.436,42.4598,42.4202,42.4202,54459.0
2017-03-27 11:40:00,53.62,53.71,53.61,53.69,60602.0,42.4281,42.4993,42.4202,42.4835,60602.0
2017-03-27 11:45:00,53.7,53.7,53.65,53.65,50857.0,42.4914,42.4914,42.4519,42.4519,50857.0
2017-03-27 11:50:00,53.65,53.65,53.58,53.61,190950.0,42.4519,42.4519,42.3965,42.4202,190950.0
2017-03-27 11:55:00,53.6,53.62,53.55,53.62,145134.0,42.4123,42.4281,42.3727,42.4281,145134.0
2017-03-27 12:00:00,53.61,53.62,53.55,53.55,90283.0,42.4202,42.4281,42.3727,42.3727,90283.0
2017-03-27 12:05:00,53.54,53.58,53.51,53.58,73687.0,42.3648,42.3965,42.3411,42.3965,73687.0
2017-03-27 12:10:00,53.58,53.61,53.53,53.53,57789.0,42.3965,42.4202,42.3569,42.3569,57789.0
2017-03-27 12:15:00,53.53,53.53,53.49,53.51,46451.0,42.3569,42.3569,42.3253,42.3411,46451.0
2017-03-27 12:20:00,53.52,53.55,53.47,53.54,50391.0,42.349,42.3727,42.3094,42.3648,50391.0
2017-03-27 12:25:00,53.54,53.56,53.54,53.56,35961.0,42.3648,42.3806,42.3648,42.3806,35961.0
2017-03-27 12:30:00,53.55,53.56,53.52,53.55,28440.0,42.3727,42.3806,42.349,42.3727,28440.0
2017-03-27 12:35:00,53.55,53.56,53.52,53.54,49757.0,42.3727,42.3806,42.349,42.3648,49757.0
2017-03-27 12:40:00,53.54,53.55,53.52,53.53,27444.0,42.3648,42.3727,42.349,42.3569,27444.0
2017-03-27 12:45:00,53.53,53.56,53.51,53.55,54424.0,42.3569,42.3806,42.3411,42.3727,54424.0
2017-03-27 12:50:00,53.55,53.55,53.5,53.52,56373.0,42.3727,42.3727,42.3332,42.349,56373.0
2017-03-27 12:55:00,53.51,53.52,53.5,53.51,14210.0,42.3411,42.349,42.3332,42.3411,14210.0
2017-03-27 13:00:00,53.51,53.54,53.51,53.54,34070.0,42.3411,42.3648,42.3411,42.3648,34070.0
2017-03-27 13:05:00,53.54,53.56,53.52,53.54,48897.0,42.3648,42.3806,42.349,42.3648,48897.0
2017-03-27 13:10:00,53.53,53.54,53.49,53.51,59504.0,42.3569,42.3648,42.3253,42.3411,59504.0
2017-03-27 13:15:00,53.51,53.55,53.5,53.51,51162.0,42.3411,42.3727,42.3332,42.3411,51162.0
2017-03-27 13:20:00,53.51,53.54,53.49,53.51,88235.0,42.3411,42.3648,42.3253,42.3411,88235.0
2017-03-27 13:25:00,53.5,53.5,53.46,53.49,55370.0,42.3332,42.3332,42.3015,42.3253,55370.0
2017-03-27 13:30:00,53.49,53.52,53.47,53.48,55281.0,42.3253,42.349,42.3094,42.3173,55281.0
2017-03-27 13:35:00,53.49,53.5,53.43,53.44,71843.0,42.3253,42.3332,42.2778,42.2857,71843.0
2017-03-27 13:40:00,53.44,53.5,53.42,53.44,41102.0,42.2857,42.3332,42.2699,42.2857,41102.0
2017-03-27 13:45:00,53.44,53.45,53.4,53.43,27840.0,42.2857,42.2936,42.254,42.2778,27840.0
2017-03-27 13:50:00,53.43,53.45,53.4,53.44,26437.0,42.2778,42.2936,42.254,42.2857,26437.0
2017-03-27 13:55:00,53.44,53.47,53.4,53.41,65975.0,42.2857,42.3094,42.254,42.262,65975.0
2017-03-27 14:00:00,53.41,53.45,53.4,53.45,37898.0,42.262,42.2936,42.254,42.2936,37898.0
2017-03-27 14:05:00,53.44,53.49,53.43,53.49,40098.0,42.2857,42.3253,42.2778,42.3253,40098.0
2017-03-27 14:10:00,53.49,53.49,53.41,53.45,60009.0,42.3253,42.3253,42.262,42.2936,60009.0
2017-03-27 14:15:00,53.45,53.45,53.34,53.37,49497.0,42.2936,42.2936,42.2066,42.2303,49497.0
2017-03-27 14:20:00,53.36,53.38,53.32,53.38,86937.0,42.2224,42.2382,42.1907,42.2382,86937.0
2017-03-27 14:25:00,53.39,53.39,53.32,53.34,87119.0,42.2461,42.2461,42.1907,42.2066,87119.0
2017-03-27 14:30:00,53.34,53.34,53.28,53.29,155134.0,42.2066,42.2066,42.1591,42.167,155134.0
2017-03-27 14:35:00,53.29,53.32,53.27,53.28,91574.0,42.167,42.1907,42.1512,42.1591,91574.0
2017-03-27 14:40:00,53.27,53.3,53.26,53.3,61188.0,42.1512,42.1749,42.1433,42.1749,61188.0
2017-03-27 14:45:00,53.3,53.3,53.24,53.25,69809.0,42.1749,42.1749,42.1274,42.1354,69809.0
2017-03-27 14:50:00,53.24,53.26,53.21,53.25,80433.0,42.1274,42.1433,42.1037,42.1354,80433.0
2017-03-27 14:55:00,53.25,53.27,53.24,53.26,45813.0,42.1354,42.1512,42.1274,42.1433,45813.0
2017-03-27 15:00:00,53.27,53.34,53.26,53.33,99816.0,42.1512,42.2066,42.1433,42.1987,99816.0
2017-03-27 15:05:00,53.34,53.37,53.32,53.35,67955.0,42.2066,42.2303,42.1907,42.2145,67955.0
2017-03-27 15:10:00,53.35,53.35,53.3,53.35,65200.0,42.2145,42.2145,42.1749,42.2145,65200.0
2017-03-27 15:15:00,53.35,53.37,53.32,53.32,98636.0,42.2145,42.2303,42.1907,42.1907,98636.0
2017-03-27 15:20:00,53.32,53.35,53.31,53.35,87787.0,42.1907,42.2145,42.1828,42.2145,87787.0
2017-03-27 15:25:00,53.35,53.37,53.34,53.35,87366.0,42.2145,42.2303,42.2066,42.2145,87366.0
2017-03-27 15:30:00,53.35,53.37,53.34,53.35,69726.0,42.2145,42.2303,42.2066,42.2145,69726.0
2017-03-27 15:35:00,53.36,53.38,53.34,53.35,107048.0,42.2224,42.2382,42.2066,42.2145,107048.0
2017-03-27 15:40:00,53.35,53.41,53.34,53.39,139678.0,42.2145,42.262,42.2066,42.2461,139678.0
2017-03-27 15:45:00,53.39,53.39,53.29,53.33,149945.0,42.2461,42.2461,42.167,42.1987,149945.0
2017-03-27 15:50:00,53.33,53.36,53.29,53.32,234931.0,42.1987,42.2224,42.167,42.1907,234931.0
2017-03-27 15:55:00,53.32,53.35,53.26,53.32,307407.0,42.1907,42.2145,42.1433,42.1907,307407.0
2017-03-28 09:30:00,53.19,53.42,53.18,53.31,134063.0,42.0879,42.2699,42.08,42.1828,134063.0
2017-03-28 09:35:00,53.3,53.35,53.2,53.33,73504.0,42.1749,42.2145,42.0958,42.1987,73504.0
2017-03-28 09:40:00,53.33,53.37,53.29,53.36,58357.0,42.1987,42.2303,42.167,42.2224,58357.0
2017-03-28 09:45:00,53.35,53.4,53.34,53.38,83581.0,42.2145,42.254,42.2066,42.2382,83581.0
2017-03-28 09:50:00,53.38,53.38,53.31,53.31,59123.0,42.2382,42.2382,42.1828,42.1828,59123.0
2017-03-28 09:55:00,53.31,53.44,53.3,53.44,63863.0,42.1828,42.2857,42.1749,42.2857,63863.0
2017-03-28 10:00:00,53.43,53.48,53.35,53.45,66076.0,42.2778,42.3173,42.2145,42.2936,66076.0
2017-03-28 10:05:00,53.45,53.46,53.37,53.41,39836.0,42.2936,42.3015,42.2303,42.262,39836.0
2017-03-28 10:10:00,53.4,53.45,53.34,53.34,42327.0,42.254,42.2936,42.2066,42.2066,42327.0
2017-03-28 10:15:00,53.34,53.36,53.26,53.3,57044.0,42.2066,42.2224,42.1433,42.1749,57044.0
2017-03-28 10:20:00,53.31,53.32,53.25,53.3,81248.0,42.1828,42.1907,42.1354,42.1749,81248.0
2017-03-28 10:25:00,53.3,53.33,53.25,53.33,33455.0,42.1749,42.1987,42.1354,42.1987,33455.0
2017-03-28 10:30:00,53.33,53.38,53.32,53.33,36139.0,42.1987,42.2382,42.1907,42.1987,36139.0
2017-03-28 10:35:00,53.32,53.33,53.27,53.3,36972.0,42.1907,42.1987,42.1512,42.1749,36972.0
2017-03-28 10:40:00,53.3,53.33,53.26,53.3,69732.0,42.1749,42.1987,42.1433,42.1749,69732.0
2017-03-28 10:45:00,53.3,53.39,53.3,53.32,69085.0,42.1749,42.2461,42.1749,42.1907,69085.0
2017-03-28 10:50:00,53.32,53.36,53.32,53.34,48083.0,42.1907,42.2224,42.1907,42.2066,48083.0
2017-03-28 10:55:00,53.34,53.38,53.31,53.38,55386.0,42.2066,42.2382,42.1828,42.2382,55386.0
2017-03-28 11:00:00,53.37,53.39,53.34,53.34,35341.0,42.2303,42.2461,42.2066,42.2066,35341.0
2017-03-28 11:05:00,53.34,53.41,53.34,53.4,51698.0,42.2066,42.262,42.2066,42.254,51698.0
2017-03-28 11:10:00,53.4,53.45,53.39,53.41,43378.0,42.254,42.2936,42.2461,42.262,43378.0
2017-03-28 11:15:00,53.41,53.48,53.4,53.48,71212.0,42.262,42.3173,42.254,42.3173,71212.0
2017-03-28 11:20:00,53.48,53.48,53.4,53.44,56893.0,42.3173,42.3173,42.254,42.2857,56893.0
2017-03-28 11:25:00,53.44,53.48,53.44,53.46,28835.0,42.2857,42.3173,42.2857,42.3015,28835.0
2017-03-28 11:30:00,53.46,53.58,53.45,53.58,83239.0,42.3015,42.3965,42.2936,42.3965,83239.0
2017-03-28 11:35:00,53.57,53.59,53.51,53.52,35362.0,42.3886,42.4044,42.3411,42.349,35362.0
2017-03-28 11:40:00,53.53,53.56,53.49,53.5,44633.0,42.3569,42.3806,42.3253,42.3332,44633.0
2017-03-28 11:45:00,53.5,53.6,53.49,53.58,34890.0,42.3332,42.4123,42.3253,42.3965,34890.0
2017-03-28 11:50:00,53.59,53.6,53.52,53.52,31963.0,42.4044,42.4123,42.349,42.349,31963.0
2017-03-28 11:55:00,53.53,53.55,53.5,53.51,25559.0,42.3569,42.3727,42.3332,42.3411,25559.0
2017-03-28 12:00:00,53.51,53.55,53.5,53.55,30063.0,42.3411,42.3727,42.3332,42.3727,30063.0
2017-03-28 12:05:00,53.54,53.56,53.53,53.54,38516.0,42.3648,42.3806,42.3569,42.3648,38516.0
2017-03-28 12:10:00,53.55,53.56,53.53,53.55,25888.0,42.3727,42.3806,42.3569,42.3727,25888.0
2017-03-28 12:15:00,53.55,53.57,53.52,53.54,54238.0,42.3727,42.3886,42.349,42.3648,54238.0
2017-03-28 12:20:00,53.53,53.55,53.5,53.55,25660.0,42.3569,42.3727,42.3332,42.3727,25660.0
2017-03-28 12:25:00,53.55,53.57,53.54,53.56,15190.0,42.3727,42.3886,42.3648,42.3806,15190.0
2017-03-28 12:30:00,53.56,53.56,53.47,53.49,30865.0,42.3806,42.3806,42.3094,42.3253,30865.0
2017-03-28 12:35:00,53.49,53.5,53.46,53.49,37635.0,42.3253,42.3332,42.3015,42.3253,37635.0
2017-03-28 12:40:00,53.5,53.5,53.41,53.42,33258.0,42.3332,42.3332,42.262,42.2699,33258.0
2017-03-28 12:45:00,53.43,53.44,53.41,53.42,22149.0,42.2778,42.2857,42.262,42.2699,22149.0
2017-03-28 12:50:00,53.43,53.44,53.37,53.38,22037.0,42.2778,42.2857,42.2303,42.2382,22037.0
2017-03-28 12:55:00,53.38,53.46,53.38,53.45,49314.0,42.2382,42.3015,42.2382,42.2936,49314.0
2017-03-28 13:00:00,53.45,53.48,53.43,53.45,22004.0,42.2936,42.3173,42.2778,42.2936,22004.0
2017-03-28 13:05:00,53.45,53.47,53.44,53.46,25313.0,42.2936,42.3094,42.2857,42.3015,25313.0
2017-03-28 13:10:00,53.47,53.48,53.45,53.48,14988.0,42.3094,42.3173,42.2936,42.3173,14988.0
2017-03-28 13:15:00,53.48,53.51,53.47,53.51,27875.0,42.3173,42.3411,42.3094,42.3411,27875.0
2017-03-28 13:20:00,53.5,53.51,53.46,53.46,22163.0,42.3332,42.3411,42.3015,42.3015,22163.0
2017-03-28 13:25:00,53.47,53.48,53.44,53.48,29438.0,42.3094,42.3173,42.2857,42.3173,29438.0
2017-03-28 13:30:00,53.47,53.5,53.46,53.48,22213.0,42.3094,42.3332,42.3015,42.3173,22213.0
2017-03-28 13:35:00,53.48,53.48,53.44,53.46,21385.0,42.3173,42.3173,42.2857,42.3015,21385.0
2017-03-28 13:40:00,53.46,53.54,53.45,53.51,68575.0,42.3015,42.3648,42.2936,42.3411,68575.0
2017-03-28 13:45:00,53.51,53.53,53.48,53.52,16286.0,42.3411,42.3569,42.3173,42.349,16286.0
2017-03-28 13:50:00,53.52,53.57,53.52,53.56,38084.0,42.349,42.3886,42.349,42.3806,38084.0
2017-03-28 13:55:00,53.57,53.62,53.56,53.61,41524.0,42.3886,42.4281,42.3806,42.4202,41524.0
2017-03-28 14:00:00,53.61,53.62,53.54,53.55,31636.0,42.4202,42.4281,42.3648,42.3727,31636.0
2017-03-28 14:05:00,53.55,53.58,53.53,53.58,38555.0,42.3727,42.3965,42.3569,42.3965,38555.0
2017-03-28 14:10:00,53.58,53.6,53.53,53.55,34036.0,42.3965,42.4123,42.3569,42.3727,34036.0
2017-03-28 14:15:00,53.55,53.56,53.51,53.52,28361.0,42.3727,42.3806,42.3411,42.349,28361.0
2017-03-28 14:20:00,53.51,53.55,53.48,53.52,54114.0,42.3411,42.3727,42.3173,42.349,54114.0
2017-03-28 14:25:00,53.53,53.56,53.51,53.53,33767.0,42.3569,42.3806,42.3411,42.3569,33767.0
2017-03-28 14:30:00,53.53,53.54,53.46,53.47,31283.0,42.3569,42.3648,42.3015,42.3094,31283.0
2017-03-28 14:35:00,53.48,53.57,53.47,53.55,50788.0,42.3173,42.3886,42.3094,42.3727,50788.0
2017-03-28 14:40:00,53.55,53.56,53.53,53.55,33057.0,42.3727,42.3806,42.3569,42.3727,33057.0
2017-03-28 14:45:00,53.55,53.6,53.53,53.55,60785.0,42.3727,42.4123,42.3569,42.3727,60785.0
2017-03-28 14:50:00,53.55,53.62,53.55,53.61,41447.0,42.3727,42.4281,42.3727,42.4202,41447.0
2017-03-28 14:55:00,53.62,53.62,53.57,53.59,25889.0,42.4281,42.4281,42.3886,42.4044,25889.0
2017-03-28 15:00:00,53.59,53.63,53.57,53.63,33054.0,42.4044,42.436,42.3886,42.436,33054.0
2017-03-28 15:05:00,53.63,53.67,53.62,53.65,57159.0,42.436,42.4677,42.4281,42.4519,57159.0
2017-03-28 15:10:00,53.64,53.64,53.61,53.63,36611.0,42.4439,42.4439,42.4202,42.436,36611.0
2017-03-28 15:15:00,53.64,53.64,53.54,53.55,64430.0,42.4439,42.4439,42.3648,42.3727,64430.0
2017-03-28 15:20:00,53.56,53.63,53.53,53.61,48470.0,42.3806,42.436,42.3569,42.4202,48470.0
2017-03-28 15:25:00,53.62,53.68,53.61,53.66,36429.0,42.4281,42.4756,42.4202,42.4598,36429.0
2017-03-28 15:30:00,53.66,53.67,53.62,53.64,52831.0,42.4598,42.4677,42.4281,42.4439,52831.0
2017-03-28 15:35:00,53.63,53.63,53.58,53.62,54869.0,42.436,42.436,42.3965,42.4281,54869.0
2017-03-28 15:40:00,53.62,53.65,53.61,53.61,81758.0,42.4281,42.4519,42.4202,42.4202,81758.0
2017-03-28 15:45:00,53.62,53.64,53.61,53.64,84980.0,42.4281,42.4439,42.4202,42.4439,84980.0
2017-03-28 15:50:00,53.63,53.64,53.59,53.61,94800.0,42.436,42.4439,42.4044,42.4202,94800.0
2017-03-28 15:55:00,53.6,53.66,53.59,53.61,277602.0,42.4123,42.4598,42.4044,42.4202,277602.0
2017-03-29 09:30:00,53.65,53.92,53.55,53.75,169278.0,42.4519,42.6655,42.3727,42.531,169278.0
2017-03-29 09:35:00,53.76,53.88,53.73,53.84,76112.0,42.5389,42.6339,42.5152,42.6022,76112.0
2017-03-29 09:40:00,53.85,54.14,53.85,54.12,162420.0,42.6101,42.8396,42.6101,42.8238,162420.0
2017-03-29 09:45:00,54.1,54.25,54.09,54.16,155934.0,42.8079,42.9266,42.8,42.8554,155934.0
2017-03-29 09:50:00,54.16,54.43,54.13,54.42,205872.0,42.8554,43.0691,42.8317,43.0611,205872.0
2017-03-29 09:55:00,54.43,54.63,54.41,54.63,217383.0,43.0691,43.2273,43.0532,43.2273,217383.0
2017-03-29 10:00:00,54.63,54.94,54.55,54.91,405422.0,43.2273,43.4726,43.164,43.4489,405422.0
2017-03-29 10:05:00,54.9,55.14,54.87,55.1,397049.0,43.441,43.6309,43.4172,43.5992,397049.0
2017-03-29 10:10:00,55.09,55.13,54.99,55.03,254941.0,43.5913,43.6229,43.5122,43.5438,254941.0
2017-03-29 10:15:00,55.04,55.27,55.03,55.2,319170.0,43.5517,43.7337,43.5438,43.6783,319170.0
2017-03-29 10:20:00,55.2,55.22,55.03,55.06,175060.0,43.6783,43.6942,43.5438,43.5676,175060.0
2017-03-29 10:25:00,55.07,55.32,55.07,55.32,245540.0,43.5755,43.7733,43.5755,43.7733,245540.0
2017-03-29 10:30:00,55.32,55.35,55.21,55.3,251646.0,43.7733,43.797,43.6862,43.7575,251646.0
2017-03-29 10:35:00,55.3,55.34,55.24,55.32,194343.0,43.7575,43.7891,43.71,43.7733,194343.0
2017-03-29 10:40:00,55.32,55.49,55.32,55.46,202892.0,43.7733,43.9078,43.7733,43.8841,202892.0
2017-03-29 10:45:00,55.45,55.58,55.38,55.39,302720.0,43.8762,43.979,43.8208,43.8287,302720.0
2017-03-29 10:50:00,55.4,55.43,55.34,55.4,119900.0,43.8366,43.8603,43.7891,43.8366,119900.0
2017-03-29 10:55:00,55.39,55.39,55.31,55.35,97332.0,43.8287,43.8287,43.7654,43.797,97332.0
2017-03-29 11:00:00,55.34,55.35,55.15,55.15,90032.0,43.7891,43.797,43.6388,43.6388,90032.0
2017-03-29 11:05:00,55.16,55.25,55.11,55.24,102366.0,43.6467,43.7179,43.6071,43.71,102366.0
2017-03-29 11:10:00,55.25,55.4,55.23,55.38,97508.0,43.7179,43.8366,43.7021,43.8208,97508.0
2017-03-29 11:15:00,55.38,55.43,55.23,55.24,80123.0,43.8208,43.8603,43.7021,43.71,80123.0
2017-03-29 11:20:00,55.24,55.28,55.14,55.22,62742.0,43.71,43.7416,43.6309,43.6942,62742.0
2017-03-29 11:25:00,55.23,55.23,55.11,55.12,55093.0,43.7021,43.7021,43.6071,43.615,55093.0
2017-03-29 11:30:00,55.11,55.12,55.02,55.02,53065.0,43.6071,43.615,43.5359,43.5359,53065.0
2017-03-29 11:35:00,55.02,55.09,54.99,55.0,108800.0,43.5359,43.5913,43.5122,43.5201,108800.0
2017-03-29 11:40:00,55.0,55.04,54.94,54.94,80156.0,43.5201,43.5517,43.4726,43.4726,80156.0
2017-03-29 11:45:00,54.94,55.01,54.94,54.96,52909.0,43.4726,43.528,43.4726,43.4884,52909.0
2017-03-29 11:50:00,54.97,54.97,54.81,54.82,64409.0,43.4963,43.4963,43.3697,43.3777,64409.0
2017-03-29 11:55:00,54.82,54.87,54.81,54.84,44198.0,43.3777,43.4172,43.3697,43.3935,44198.0
2017-03-29 12:00:00,54.84,54.93,54.82,54.93,66637.0,43.3935,43.4647,43.3777,43.4647,66637.0
2017-03-29 12:05:00,54.93,55.0,54.92,54.93,69353.0,43.4647,43.5201,43.4568,43.4647,69353.0
2017-03-29 12:10:00,54.94,55.0,54.94,54.98,45911.0,43.4726,43.5201,43.4726,43.5043,45911.0
2017-03-29 12:15:00,54.98,55.03,54.96,55.02,86933.0,43.5043,43.5438,43.4884,43.5359,86933.0
2017-03-29 12:20:00,55.03,55.03,54.95,54.97,59664.0,43.5438,43.5438,43.4805,43.4963,59664.0
2017-03-29 12:25:00,54.97,54.98,54.88,54.92,49812.0,43.4963,43.5043,43.4251,43.4568,49812.0
2017-03-29 12:30:00,54.93,54.97,54.88,54.96,51217.0,43.4647,43.4963,43.4251,43.4884,51217.0
2017-03-29 12:35:00,54.96,55.06,54.96,55.06,78908.0,43.4884,43.5676,43.4884,43.5676,78908.0
2017-03-29 12:40:00,55.07,55.07,54.98,55.04,48058.0,43.5755,43.5755,43.5043,43.5517,48058.0
2017-03-29 12:45:00,55.05,55.07,55.0,55.02,53369.0,43.5596,43.5755,43.5201,43.5359,53369.0
2017-03-29 12:50:00,55.02,55.06,55.02,55.05,35115.0,43.5359,43.5676,43.5359,43.5596,35115.0
2017-03-29 12:55:00,55.05,55.07,55.02,55.06,61103.0,43.5596,43.5755,43.5359,43.5676,61103.0
2017-03-29 13:00:00,55.06,55.19,55.06,55.19,68153.0,43.5676,43.6704,43.5676,43.6704,68153.0
2017-03-29 13:05:00,55.19,55.19,55.1,55.1,48587.0,43.6704,43.6704,43.5992,43.5992,48587.0
2017-03-29 13:10:00,55.1,55.18,55.09,55.17,54103.0,43.5992,43.6625,43.5913,43.6546,54103.0
2017-03-29 13:15:00,55.16,55.2,55.16,55.2,57692.0,43.6467,43.6783,43.6467,43.6783,57692.0
2017-03-29 13:20:00,55.2,55.26,55.19,55.24,52981.0,43.6783,43.7258,43.6704,43.71,52981.0
2017-03-29 13:25:00,55.23,55.29,55.19,55.29,55526.0,43.7021,43.7495,43.6704,43.7495,55526.0
2017-03-29 13:30:00,55.29,55.29,55.23,55.24,39633.0,43.7495,43.7495,43.7021,43.71,39633.0
2017-03-29 13:35:00,55.23,55.23,55.15,55.18,60320.0,43.7021,43.7021,43.6388,43.6625,60320.0
2017-03-29 13:40:00,55.19,55.2,55.18,55.19,18524.0,43.6704,43.6783,43.6625,43.6704,18524.0
2017-03-29 13:45:00,55.19,55.24,55.19,55.21,35192.0,43.6704,43.71,43.6704,43.6862,35192.0
2017-03-29 13:50:00,55.22,55.24,55.19,55.24,28043.0,43.6942,43.71,43.6704,43.71,28043.0
2017-03-29 13:55:00,55.24,55.34,55.24,55.34,59713.0,43.71,43.7891,43.71,43.7891,59713.0
2017-03-29 14:00:00,55.34,55.34,55.24,55.29,85525.0,43.7891,43.7891,43.71,43.7495,85525.0
2017-03-29 14:05:00,55.29,55.31,55.25,55.29,95948.0,43.7495,43.7654,43.7179,43.7495,95948.0
2017-03-29 14:10:00,55.28,55.34,55.27,55.34,51284.0,43.7416,43.7891,43.7337,43.7891,51284.0
2017-03-29 14:15:00,55.33,55.37,55.33,55.36,48260.0,43.7812,43.8129,43.7812,43.8049,48260.0
2017-03-29 14:20:00,55.36,55.41,55.33,55.41,93871.0,43.8049,43.8445,43.7812,43.8445,93871.0
2017-03-29 14:25:00,55.41,55.5,55.4,55.5,70261.0,43.8445,43.9157,43.8366,43.9157,70261.0
2017-03-29 14:30:00,55.5,55.5,55.47,55.49,76825.0,43.9157,43.9157,43.892,43.9078,76825.0
2017-03-29 14:35:00,55.49,55.49,55.41,55.44,62575.0,43.9078,43.9078,43.8445,43.8682,62575.0
2017-03-29 14:40:00,55.44,55.48,55.42,55.45,96003.0,43.8682,43.8999,43.8524,43.8762,96003.0
2017-03-29 14:45:00,55.44,55.48,55.44,55.48,69531.0,43.8682,43.8999,43.8682,43.8999,69531.0
2017-03-29 14:50:00,55.48,55.5,55.46,55.48,78423.0,43.8999,43.9157,43.8841,43.8999,78423.0
2017-03-29 14:55:00,55.47,55.5,55.41,55.43,87331.0,43.892,43.9157,43.8445,43.8603,87331.0
2017-03-29 15:00:00,55.43,55.46,55.43,55.44,69885.0,43.8603,43.8841,43.8603,43.8682,69885.0
2017-03-29 15:05:00,55.43,55.46,55.43,55.46,76465.0,43.8603,43.8841,43.8603,43.8841,76465.0
2017-03-29 15:10:00,55.46,55.46,55.37,55.37,104012.0,43.8841,43.8841,43.8129,43.8129,104012.0
2017-03-29 15:15:00,55.37,55.42,55.34,55.37,103477.0,43.8129,43.8524,43.7891,43.8129,103477.0
2017-03-29 15:20:00,55.37,55.38,55.29,55.3,48325.0,43.8129,43.8208,43.7495,43.7575,48325.0
2017-03-29 15:25:00,55.3,55.3,55.2,55.2,64950.0,43.7575,43.7575,43.6783,43.6783,64950.0
2017-03-29 15:30:00,55.21,55.23,55.19,55.2,92796.0,43.6862,43.7021,43.6704,43.6783,92796.0
2017-03-29 15:35:00,55.2,55.26,55.16,55.16,101752.0,43.6783,43.7258,43.6467,43.6467,101752.0
2017-03-29 15:40:00,55.16,55.18,55.15,55.18,84290.0,43.6467,43.6625,43.6388,43.6625,84290.0
2017-03-29 15:45:00,55.18,55.19,55.16,55.17,138068.0,43.6625,43.6704,43.6467,43.6546,138068.0
2017-03-29 15:50:00,55.18,55.19,55.15,55.15,161470.0,43.6625,43.6704,43.6388,43.6388,161470.0
2017-03-29 15:55:00,55.15,55.17,55.13,55.16,395554.0,43.6388,43.6546,43.6229,43.6467,395554.0
2017-03-30 09:30:00,55.08,55.11,54.87,55.04,174927.0,43.5834,43.6071,43.4172,43.5517,174927.0
2017-03-30 09:35:00,55.05,55.07,54.98,55.04,135183.0,43.5596,43.5755,43.5043,43.5517,135183.0
2017-03-30 09:40:00,55.03,55.11,55.03,55.1,51380.0,43.5438,43.6071,43.5438,43.5992,51380.0
2017-03-30 09:45:00,55.11,55.36,55.1,55.34,102902.0,43.6071,43.8049,43.5992,43.7891,102902.0
2017-03-30 09:50:00,55.35,55.35,55.1,55.1,114967.0,43.797,43.797,43.5992,43.5992,114967.0
2017-03-30 09:55:00,55.1,55.24,55.1,55.17,69369.0,43.5992,43.71,43.5992,43.6546,69369.0
2017-03-30 10:00:00,55.17,55.22,55.13,55.14,71947.0,43.6546,43.6942,43.6229,43.6309,71947.0
2017-03-30 10:05:00,55.15,55.22,55.14,55.15,69197.0,43.6388,43.6942,43.6309,43.6388,69197.0
2017-03-30 10:10:00,55.15,55.15,55.04,55.09,70474.0,43.6388,43.6388,43.5517,43.5913,70474.0
2017-03-30 10:15:00,55.08,55.12,55.05,55.11,38370.0,43.5834,43.615,43.5596,43.6071,38370.0
2017-03-30 10:20:00,55.11,55.12,55.0,55.03,42347.0,43.6071,43.615,43.5201,43.5438,42347.0
2017-03-30 10:25:00,55.03,55.05,54.98,54.98,49649.0,43.5438,43.5596,43.5043,43.5043,49649.0
2017-03-30 10:30:00,54.99,55.05,54.98,55.05,48352.0,43.5122,43.5596,43.5043,43.5596,48352.0
2017-03-30 10:35:00,55.06,55.19,55.05,55.18,45349.0,43.5676,43.6704,43.5596,43.6625,45349.0
2017-03-30 10:40:00,55.18,55.18,55.08,55.09,50194.0,43.6625,43.6625,43.5834,43.5913,50194.0
2017-03-30 10:45:00,55.08,55.25,55.08,55.24,80983.0,43.5834,43.7179,43.5834,43.71,80983.0
2017-03-30 10:50:00,55.25,55.4,55.25,55.37,57532.0,43.7179,43.8366,43.7179,43.8129,57532.0
2017-03-30 10:55:00,55.37,55.41,55.36,55.39,62873.0,43.8129,43.8445,43.8049,43.8287,62873.0
2017-03-30 11:00:00,55.38,55.38,55.27,55.29,93067.0,43.8208,43.8208,43.7337,43.7495,93067.0
2017-03-30 11:05:00,55.3,55.33,55.25,55.26,47336.0,43.7575,43.7812,43.7179,43.7258,47336.0
2017-03-30 11:10:00,55.26,55.28,55.18,55.18,38358.0,43.7258,43.7416,43.6625,43.6625,38358.0
2017-03-30 11:15:00,55.18,55.32,55.17,55.31,68215.0,43.6625,43.7733,43.6546,43.7654,68215.0
2017-03-30 11:20:00,55.32,55.38,55.3,55.33,69816.0,43.7733,43.8208,43.7575,43.7812,69816.0
2017-03-30 11:25:00,55.33,55.38,55.28,55.35,73519.0,43.7812,43.8208,43.7416,43.797,73519.0
2017-03-30 11:30:00,55.36,55.38,55.32,55.32,52840.0,43.8049,43.8208,43.7733,43.7733,52840.0
2017-03-30 11:35:00,55.32,55.32,55.21,55.22,35163.0,43.7733,43.7733,43.6862,43.6942,35163.0
2017-03-30 11:40:00,55.21,55.28,55.21,55.27,35464.0,43.6862,43.7416,43.6862,43.7337,35464.0
2017-03-30 11:45:00,55.27,55.28,55.24,55.25,22858.0,43.7337,43.7416,43.71,43.7179,22858.0
2017-03-30 11:50:00,55.24,55.26,55.19,55.21,26481.0,43.71,43.7258,43.6704,43.6862,26481.0
2017-03-30 11:55:00,55.21,55.26,55.18,55.23,39910.0,43.6862,43.7258,43.6625,43.7021,39910.0
2017-03-30 12:00:00,55.22,55.27,55.2,55.26,38160.0,43.6942,43.7337,43.6783,43.7258,38160.0
2017-03-30 12:05:00,55.26,55.3,55.25,55.28,27721.0,43.7258,43.7575,43.7179,43.7416,27721.0
2017-03-30 12:10:00,55.28,55.34,55.26,55.34,27406.0,43.7416,43.7891,43.7258,43.7891,27406.0
2017-03-30 12:15:00,55.34,55.35,55.27,55.3,31241.0,43.7891,43.797,43.7337,43.7575,31241.0
2017-03-30 12:20:00,55.3,55.31,55.21,55.22,81661.0,43.7575,43.7654,43.6862,43.6942,81661.0
2017-03-30 12:25:00,55.21,55.31,55.21,55.31,28538.0,43.6862,43.7654,43.6862,43.7654,28538.0
2017-03-30 12:30:00,55.3,55.31,55.2,55.21,30746.0,43.7575,43.7654,43.6783,43.6862,30746.0
2017-03-30 12:35:00,55.2,55.3,55.2,55.29,29853.0,43.6783,43.7575,43.6783,43.7495,29853.0
2017-03-30 12:40:00,55.28,55.29,55.25,55.26,28312.0,43.7416,43.7495,43.7179,43.7258,28312.0
2017-03-30 12:45:00,55.26,55.27,55.22,55.23,29678.0,43.7258,43.7337,43.6942,43.7021,29678.0
2017-03-30 12:50:00,55.22,55.23,55.15,55.22,35371.0,43.6942,43.7021,43.6388,43.6942,35371.0
2017-03-30 12:55:00,55.21,55.24,55.19,55.23,25106.0,43.6862,43.71,43.6704,43.7021,25106.0
2017-03-30 13:00:00,55.24,55.24,55.16,55.18,37619.0,43.71,43.71,43.6467,43.6625,37619.0
2017-03-30 13:05:00,55.18,55.21,55.17,55.2,33558.0,43.6625,43.6862,43.6546,43.6783,33558.0
2017-03-30 13:10:00,55.21,55.26,55.2,55.26,23425.0,43.6862,43.7258,43.6783,43.7258,23425.0
2017-03-30 13:15:00,55.26,55.34,55.24,55.34,32874.0,43.7258,43.7891,43.71,43.7891,32874.0
2017-03-30 13:20:00,55.34,55.34,55.26,55.29,49242.0,43.7891,43.7891,43.7258,43.7495,49242.0
2017-03-30 13:25:00,55.29,55.3,55.27,55.3,29494.0,43.7495,43.7575,43.7337,43.7575,29494.0
2017-03-30 13:30:00,55.3,55.3,55.28,55.3,30375.0,43.7575,43.7575,43.7416,43.7575,30375.0
2017-03-30 13:35:00,55.29,55.34,55.29,55.34,31101.0,43.7495,43.7891,43.7495,43.7891,31101.0
2017-03-30 13:40:00,55.34,55.35,55.32,55.34,23474.0,43.7891,43.797,43.7733,43.7891,23474.0
2017-03-30 13:45:00,55.34,55.35,55.32,55.34,28057.0,43.7891,43.797,43.7733,43.7891,28057.0
2017-03-30 13:50:00,55.33,55.39,55.33,55.39,25448.0,43.7812,43.8287,43.7812,43.8287,25448.0
2017-03-30 13:55:00,55.38,55.39,55.31,55.33,35593.0,43.8208,43.8287,43.7654,43.7812,35593.0
2017-03-30 14:00:00,55.33,55.34,55.28,55.3,45233.0,43.7812,43.7891,43.7416,43.7575,45233.0
2017-03-30 14:05:00,55.3,55.34,55.28,55.34,25269.0,43.7575,43.7891,43.7416,43.7891,25269.0
2017-03-30 14:10:00,55.33,55.34,55.32,55.33,26085.0,43.7812,43.7891,43.7733,43.7812,26085.0
2017-03-30 14:15:00,55.34,55.34,55.27,55.29,41875.0,43.7891,43.7891,43.7337,43.7495,41875.0
2017-03-30 14:20:00,55.29,55.31,55.28,55.31,21930.0,43.7495,43.7654,43.7416,43.7654,21930.0
2017-03-30 14:25:00,55.31,55.33,55.3,55.3,37820.0,43.7654,43.7812,43.7575,43.7575,37820.0
2017-03-30 14:30:00,55.3,55.32,55.3,55.31,19754.0,43.7575,43.7733,43.7575,43.7654,19754.0
2017-03-30 14:35:00,55.31,55.31,55.26,55.28,35577.0,43.7654,43.7654,43.7258,43.7416,35577.0
2017-03-30 14:40:00,55.28,55.3,55.27,55.29,33987.0,43.7416,43.7575,43.7337,43.7495,33987.0
2017-03-30 14:45:00,55.29,55.34,55.26,55.34,36373.0,43.7495,43.7891,43.7258,43.7891,36373.0
2017-03-30 14:50:00,55.34,55.38,55.31,55.31,50333.0,43.7891,43.8208,43.7654,43.7654,50333.0
2017-03-30 14:55:00,55.31,55.39,55.3,55.37,47240.0,43.7654,43.8287,43.7575,43.8129,47240.0
2017-03-30 15:00:00,55.37,55.38,55.34,55.35,57190.0,43.8129,43.8208,43.7891,43.797,57190.0
2017-03-30 15:05:00,55.34,55.38,55.33,55.37,39910.0,43.7891,43.8208,43.7812,43.8129,39910.0
2017-03-30 15:10:00,55.37,55.37,55.34,55.36,34071.0,43.8129,43.8129,43.7891,43.8049,34071.0
2017-03-30 15:15:00,55.36,55.36,55.33,55.34,42522.0,43.8049,43.8049,43.7812,43.7891,42522.0
2017-03-30 15:20:00,55.34,55.34,55.27,55.29,58243.0,43.7891,43.7891,43.7337,43.7495,58243.0
2017-03-30 15:25:00,55.29,55.32,55.28,55.31,53765.0,43.7495,43.7733,43.7416,43.7654,53765.0
2017-03-30 15:30:00,55.32,55.32,55.28,55.3,41547.0,43.7733,43.7733,43.7416,43.7575,41547.0
2017-03-30 15:35:00,55.3,55.32,55.27,55.29,85549.0,43.7575,43.7733,43.7337,43.7495,85549.0
2017-03-30 15:40:00,55.28,55.29,55.23,55.23,74806.0,43.7416,43.7495,43.7021,43.7021,74806.0
2017-03-30 15:45:00,55.23,55.25,55.2,55.23,107531.0,43.7021,43.7179,43.6783,43.7021,107531.0
2017-03-30 15:50:00,55.23,55.26,55.18,55.26,189430.0,43.7021,43.7258,43.6625,43.7258,189430.0
2017-03-30 15:55:00,55.25,55.27,55.23,55.23,239925.0,43.7179,43.7337,43.7021,43.7021,239925.0
2017-03-31 09:30:00,55.22,55.47,55.2,55.39,96630.0,43.6942,43.892,43.6783,43.8287,96630.0
2017-03-31 09:35:00,55.4,55.5,55.4,55.44,62773.0,43.8366,43.9157,43.8366,43.8682,62773.0
2017-03-31 09:40:00,55.44,55.53,55.4,55.49,76009.0,43.8682,43.9395,43.8366,43.9078,76009.0
2017-03-31 09:45:00,55.49,55.68,55.48,55.65,108838.0,43.9078,44.0581,43.8999,44.0344,108838.0
2017-03-31 09:50:00,55.66,55.77,55.65,55.75,92885.0,44.0423,44.1294,44.0344,44.1135,92885.0
2017-03-31 09:55:00,55.75,55.76,55.61,55.64,123281.0,44.1135,44.1214,44.0028,44.0265,123281.0
2017-03-31 10:00:00,55.64,55.66,55.5,55.5,66355.0,44.0265,44.0423,43.9157,43.9157,66355.0
2017-03-31 10:05:00,55.5,55.57,55.5,55.54,49449.0,43.9157,43.9711,43.9157,43.9474,49449.0
2017-03-31 10:10:00,55.54,55.54,55.39,55.44,55295.0,43.9474,43.9474,43.8287,43.8682,55295.0
2017-03-31 10:15:00,55.44,55.45,55.29,55.34,55750.0,43.8682,43.8762,43.7495,43.7891,55750.0
2017-03-31 10:20:00,55.34,55.39,55.28,55.35,58210.0,43.7891,43.8287,43.7416,43.797,58210.0
2017-03-31 10:25:00,55.35,55.37,55.3,55.31,31000.0,43.797,43.8129,43.7575,43.7654,31000.0
2017-03-31 10:30:00,55.31,55.41,55.3,55.41,52512.0,43.7654,43.8445,43.7575,43.8445,52512.0
2017-03-31 10:35:00,55.42,55.5,55.41,55.49,59593.0,43.8524,43.9157,43.8445,43.9078,59593.0
2017-03-31 10:40:00,55.49,55.51,55.41,55.43,70049.0,43.9078,43.9236,43.8445,43.8603,70049.0
2017-03-31 10:45:00,55.43,55.53,55.42,55.52,54881.0,43.8603,43.9395,43.8524,43.9315,54881.0
2017-03-31 10:50:00,55.52,55.55,55.45,55.46,72038.0,43.9315,43.9553,43.8762,43.8841,72038.0
2017-03-31 10:55:00,55.45,55.56,55.44,55.56,69245.0,43.8762,43.9632,43.8682,43.9632,69245.0
2017-03-31 11:00:00,55.56,55.59,55.54,55.58,68482.0,43.9632,43.9869,43.9474,43.979,68482.0
2017-03-31 11:05:00,55.57,55.6,55.46,55.48,136714.0,43.9711,43.9948,43.8841,43.8999,136714.0
2017-03-31 11:10:00,55.49,55.49,55.43,55.43,89338.0,43.9078,43.9078,43.8603,43.8603,89338.0
2017-03-31 11:15:00,55.44,55.53,55.43,55.53,61871.0,43.8682,43.9395,43.8603,43.9395,61871.0
2017-03-31 11:20:00,55.52,55.53,55.44,55.47,51673.0,43.9315,43.9395,43.8682,43.892,51673.0
2017-03-31 11:25:00,55.46,55.58,55.45,55.58,36545.0,43.8841,43.979,43.8762,43.979,36545.0
2017-03-31 11:30:00,55.57,55.58,55.47,55.54,65509.0,43.9711,43.979,43.892,43.9474,65509.0
2017-03-31 11:35:00,55.54,55.54,55.43,55.44,62374.0,43.9474,43.9474,43.8603,43.8682,62374.0
2017-03-31 11:40:00,55.44,55.45,55.39,55.4,69083.0,43.8682,43.8762,43.8287,43.8366,69083.0
2017-03-31 11:45:00,55.4,55.46,55.38,55.46,79639.0,43.8366,43.8841,43.8208,43.8841,79639.0
2017-03-31 11:50:00,55.46,55.47,55.44,55.45,42818.0,43.8841,43.892,43.8682,43.8762,42818.0
2017-03-31 11:55:00,55.45,55.47,55.45,55.47,29052.0,43.8762,43.892,43.8762,43.892,29052.0
2017-03-31 12:00:00,55.46,55.47,55.44,55.46,50117.0,43.8841,43.892,43.8682,43.8841,50117.0
2017-03-31 12:05:00,55.46,55.47,55.44,55.45,33934.0,43.8841,43.892,43.8682,43.8762,33934.0
2017-03-31 12:10:00,55.45,55.47,55.44,55.46,35032.0,43.8762,43.892,43.8682,43.8841,35032.0
2017-03-31 12:15:00,55.46,55.48,55.46,55.46,11667.0,43.8841,43.8999,43.8841,43.8841,11667.0
2017-03-31 12:20:00,55.47,55.49,55.46,55.49,28093.0,43.892,43.9078,43.8841,43.9078,28093.0
2017-03-31 12:25:00,55.48,55.53,55.48,55.53,51769.0,43.8999,43.9395,43.8999,43.9395,51769.0
2017-03-31 12:30:00,55.53,55.56,55.52,55.56,44484.0,43.9395,43.9632,43.9315,43.9632,44484.0
2017-03-31 12:35:00,55.57,55.58,55.53,55.57,44429.0,43.9711,43.979,43.9395,43.9711,44429.0
2017-03-31 12:40:00,55.56,55.58,55.54,55.54,66016.0,43.9632,43.979,43.9474,43.9474,66016.0
2017-03-31 12:45:00,55.53,55.56,55.52,55.55,46402.0,43.9395,43.9632,43.9315,43.9553,46402.0
2017-03-31 12:50:00,55.56,55.56,55.48,55.52,64107.0,43.9632,43.9632,43.8999,43.9315,64107.0
2017-03-31 12:55:00,55.52,55.54,55.5,55.51,48443.0,43.9315,43.9474,43.9157,43.9236,48443.0
2017-03-31 13:00:00,55.51,55.51,55.47,55.5,31270.0,43.9236,43.9236,43.892,43.9157,31270.0
2017-03-31 13:05:00,55.5,55.5,55.47,55.48,48911.0,43.9157,43.9157,43.892,43.8999,48911.0
2017-03-31 13:10:00,55.48,55.55,55.47,55.55,33573.0,43.8999,43.9553,43.892,43.9553,33573.0
2017-03-31 13:15:00,55.55,55.57,55.53,55.54,63066.0,43.9553,43.9711,43.9395,43.9474,63066.0
2017-03-31 13:20:00,55.54,55.58,55.54,55.54,66395.0,43.9474,43.979,43.9474,43.9474,66395.0
2017-03-31 13:25:00,55.55,55.56,55.54,55.55,32076.0,43.9553,43.9632,43.9474,43.9553,32076.0
2017-03-31 13:30:00,55.55,55.56,55.54,55.55,39232.0,43.9553,43.9632,43.9474,43.9553,39232.0
2017-03-31 13:35:00,55.56,55.56,55.51,55.52,41002.0,43.9632,43.9632,43.9236,43.9315,41002.0
2017-03-31 13:40:00,55.52,55.52,55.48,55.48,33145.0,43.9315,43.9315,43.8999,43.8999,33145.0
2017-03-31 13:45:00,55.49,55.49,55.47,55.49,25312.0,43.9078,43.9078,43.892,43.9078,25312.0
2017-03-31 13:50:00,55.48,55.5,55.48,55.5,36053.0,43.8999,43.9157,43.8999,43.9157,36053.0
2017-03-31 13:55:00,55.5,55.51,55.49,55.51,40640.0,43.9157,43.9236,43.9078,43.9236,40640.0
2017-03-31 14:00:00,55.51,55.51,55.49,55.49,52992.0,43.9236,43.9236,43.9078,43.9078,52992.0
2017-03-31 14:05:00,55.5,55.5,55.45,55.45,38074.0,43.9157,43.9157,43.8762,43.8762,38074.0
2017-03-31 14:10:00,55.46,55.46,55.37,55.4,87031.0,43.8841,43.8841,43.8129,43.8366,87031.0
2017-03-31 14:15:00,55.4,55.4,55.38,55.38,30341.0,43.8366,43.8366,43.8208,43.8208,30341.0
2017-03-31 14:20:00,55.38,55.39,55.35,55.38,60652.0,43.8208,43.8287,43.797,43.8208,60652.0
2017-03-31 14:25:00,55.38,55.42,55.37,55.4,34144.0,43.8208,43.8524,43.8129,43.8366,34144.0
2017-03-31 14:30:00,55.4,55.47,55.4,55.47,44185.0,43.8366,43.892,43.8366,43.892,44185.0
2017-03-31 14:35:00,55.47,55.47,55.4,55.41,72616.0,43.892,43.892,43.8366,43.8445,72616.0
2017-03-31 14:40:00,55.4,55.41,55.39,55.4,23319.0,43.8366,43.8445,43.8287,43.8366,23319.0
2017-03-31 14:45:00,55.4,55.42,55.37,55.37,42362.0,43.8366,43.8524,43.8129,43.8129,42362.0
2017-03-31 14:50:00,55.38,55.38,55.29,55.29,67102.0,43.8208,43.8208,43.7495,43.7495,67102.0
2017-03-31 14:55:00,55.29,55.3,55.27,55.27,49774.0,43.7495,43.7575,43.7337,43.7337,49774.0
2017-03-31 15:00:00,55.27,55.34,55.27,55.31,75549.0,43.7337,43.7891,43.7337,43.7654,75549.0
2017-03-31 15:05:00,55.31,55.32,55.25,55.27,85606.0,43.7654,43.7733,43.7179,43.7337,85606.0
2017-03-31 15:10:00,55.27,55.28,55.25,55.25,110489.0,43.7337,43.7416,43.7179,43.7179,110489.0
2017-03-31 15:15:00,55.25,55.26,55.2,55.21,111034.0,43.7179,43.7258,43.6783,43.6862,111034.0
2017-03-31 15:20:00,55.22,55.27,55.21,55.26,99265.0,43.6942,43.7337,43.6862,43.7258,99265.0
2017-03-31 15:25:00,55.26,55.28,55.2,55.21,80262.0,43.7258,43.7416,43.6783,43.6862,80262.0
2017-03-31 15:30:00,55.21,55.24,55.19,55.23,126997.0,43.6862,43.71,43.6704,43.7021,126997.0
2017-03-31 15:35:00,55.22,55.24,55.17,55.19,81512.0,43.6942,43.71,43.6546,43.6704,81512.0
2017-03-31 15:40:00,55.19,55.19,55.16,55.16,49092.0,43.6704,43.6704,43.6467,43.6467,49092.0
2017-03-31 15:45:00,55.17,55.24,55.16,55.19,131599.0,43.6546,43.71,43.6467,43.6704,131599.0
2017-03-31 15:50:00,55.2,55.2,55.16,55.19,100424.0,43.6783,43.6783,43.6467,43.6704,100424.0
2017-03-31 15:55:00,55.2,55.22,55.13,55.16,488626.0,43.6783,43.6942,43.6229,43.6467,488626.0
2017-04-03 09:30:00,55.22,55.23,55.02,55.05,178886.0,43.6942,43.7021,43.5359,43.5596,178886.0
2017-04-03 09:35:00,55.02,55.07,54.82,54.89,86005.0,43.5359,43.5755,43.3777,43.433,86005.0
2017-04-03 09:40:00,54.86,54.92,54.8,54.86,67415.0,43.4093,43.4568,43.3618,43.4093,67415.0
2017-04-03 09:45:00,54.86,54.87,54.58,54.69,129722.0,43.4093,43.4172,43.1877,43.2748,129722.0
2017-04-03 09:50:00,54.71,54.75,54.57,54.61,90090.0,43.2906,43.3223,43.1798,43.2115,90090.0
2017-04-03 09:55:00,54.61,54.62,54.36,54.4,184149.0,43.2115,43.2194,43.0137,43.0453,184149.0
2017-04-03 10:00:00,54.39,54.54,54.35,54.41,116733.0,43.0374,43.1561,43.0058,43.0532,116733.0
2017-04-03 10:05:00,54.41,54.42,54.18,54.18,102611.0,43.0532,43.0611,42.8712,42.8712,102611.0
2017-04-03 10:10:00,54.19,54.26,54.11,54.25,129271.0,42.8791,42.9345,42.8158,42.9266,129271.0
2017-04-03 10:15:00,54.25,54.29,54.2,54.24,58991.0,42.9266,42.9583,42.8871,42.9187,58991.0
2017-04-03 10:20:00,54.23,54.42,54.22,54.42,81380.0,42.9108,43.0611,42.9029,43.0611,81380.0
2017-04-03 10:25:00,54.41,54.53,54.32,54.53,89303.0,43.0532,43.1482,42.982,43.1482,89303.0
2017-04-03 10:30:00,54.52,54.53,54.42,54.51,77542.0,43.1403,43.1482,43.0611,43.1324,77542.0
2017-04-03 10:35:00,54.5,54.55,54.45,54.48,83694.0,43.1244,43.164,43.0849,43.1086,83694.0
2017-04-03 10:40:00,54.48,54.48,54.4,54.45,63755.0,43.1086,43.1086,43.0453,43.0849,63755.0
2017-04-03 10:45:00,54.45,54.51,54.38,54.4,69806.0,43.0849,43.1324,43.0295,43.0453,69806.0
2017-04-03 10:50:00,54.39,54.44,54.35,54.42,69386.0,43.0374,43.077,43.0058,43.0611,69386.0
2017-04-03 10:55:00,54.41,54.49,54.41,54.45,65051.0,43.0532,43.1165,43.0532,43.0849,65051.0
2017-04-03 11:00:00,54.44,54.49,54.39,54.49,53644.0,43.077,43.1165,43.0374,43.1165,53644.0
2017-04-03 11:05:00,54.49,54.49,54.3,54.33,72416.0,43.1165,43.1165,42.9662,42.9899,72416.0
2017-04-03 11:10:00,54.33,54.37,54.31,54.32,56061.0,42.9899,43.0216,42.9741,42.982,56061.0
2017-04-03 11:15:00,54.31,54.36,54.26,54.26,98465.0,42.9741,43.0137,42.9345,42.9345,98465.0
2017-04-03 11:20:00,54.27,54.38,54.26,54.38,71350.0,42.9424,43.0295,42.9345,43.0295,71350.0
2017-04-03 11:25:00,54.38,54.41,54.35,54.39,58962.0,43.0295,43.0532,43.0058,43.0374,58962.0
2017-04-03 11:30:00,54.39,54.4,54.29,54.3,54084.0,43.0374,43.0453,42.9583,42.9662,54084.0
2017-04-03 11:35:00,54.3,54.34,54.27,54.31,39479.0,42.9662,42.9978,42.9424,42.9741,39479.0
2017-04-03 11:40:00,54.31,54.31,54.24,54.24,46512.0,42.9741,42.9741,42.9187,42.9187,46512.0
2017-04-03 11:45:00,54.25,54.35,54.22,54.27,48419.0,42.9266,43.0058,42.9029,42.9424,48419.0
2017-04-03 11:50:00,54.27,54.34,54.24,54.32,36047.0,42.9424,42.9978,42.9187,42.982,36047.0
2017-04-03 11:55:00,54.31,54.42,54.25,54.39,53059.0,42.9741,43.0611,42.9266,43.0374,53059.0
2017-04-03 12:00:00,54.38,54.39,54.25,54.3,49840.0,43.0295,43.0374,42.9266,42.9662,49840.0
2017-04-03 12:05:00,54.3,54.39,54.29,54.34,51233.0,42.9662,43.0374,42.9583,42.9978,51233.0
2017-04-03 12:10:00,54.35,54.35,54.29,54.29,71922.0,43.0058,43.0058,42.9583,42.9583,71922.0
2017-04-03 12:15:00,54.29,54.32,54.25,54.31,43255.0,42.9583,42.982,42.9266,42.9741,43255.0
2017-04-03 12:20:00,54.31,54.31,54.22,54.24,53208.0,42.9741,42.9741,42.9029,42.9187,53208.0
2017-04-03 12:25:00,54.24,54.36,54.23,54.34,35037.0,42.9187,43.0137,42.9108,42.9978,35037.0
2017-04-03 12:30:00,54.34,54.34,54.28,54.3,71531.0,42.9978,42.9978,42.9504,42.9662,71531.0
2017-04-03 12:35:00,54.29,54.31,54.2,54.21,50657.0,42.9583,42.9741,42.8871,42.895,50657.0
2017-04-03 12:40:00,54.22,54.27,54.19,54.23,38982.0,42.9029,42.9424,42.8791,42.9108,38982.0
2017-04-03 12:45:00,54.23,54.24,54.16,54.17,33584.0,42.9108,42.9187,42.8554,42.8633,33584.0
2017-04-03 12:50:00,54.17,54.18,54.12,54.13,42492.0,42.8633,42.8712,42.8238,42.8317,42492.0
2017-04-03 12:55:00,54.13,54.23,54.1,54.23,55693.0,42.8317,42.9108,42.8079,42.9108,55693.0
2017-04-03 13:00:00,54.22,54.27,54.19,54.24,43220.0,42.9029,42.9424,42.8791,42.9187,43220.0
2017-04-03 13:05:00,54.25,54.25,54.17,54.18,31750.0,42.9266,42.9266,42.8633,42.8712,31750.0
2017-04-03 13:10:00,54.18,54.22,54.18,54.19,22560.0,42.8712,42.9029,42.8712,42.8791,22560.0
2017-04-03 13:15:00,54.18,54.28,54.18,54.21,53529.0,42.8712,42.9504,42.8712,42.895,53529.0
2017-04-03 13:20:00,54.21,54.21,54.11,54.12,54940.0,42.895,42.895,42.8158,42.8238,54940.0
2017-04-03 13:25:00,54.11,54.12,54.06,54.07,64383.0,42.8158,42.8238,42.7763,42.7842,64383.0
2017-04-03 13:30:00,54.08,54.08,54.01,54.01,69992.0,42.7921,42.7921,42.7367,42.7367,69992.0
2017-04-03 13:35:00,54.0,54.04,54.0,54.02,41571.0,42.7288,42.7605,42.7288,42.7446,41571.0
2017-04-03 13:40:00,54.02,54.04,54.0,54.02,37319.0,42.7446,42.7605,42.7288,42.7446,37319.0
2017-04-03 13:45:00,54.01,54.08,54.01,54.04,42400.0,42.7367,42.7921,42.7367,42.7605,42400.0
2017-04-03 13:50:00,54.04,54.04,53.92,53.95,129273.0,42.7605,42.7605,42.6655,42.6892,129273.0
2017-04-03 13:55:00,53.94,54.02,53.92,53.99,48375.0,42.6813,42.7446,42.6655,42.7209,48375.0
2017-04-03 14:00:00,54.0,54.09,54.0,54.07,43768.0,42.7288,42.8,42.7288,42.7842,43768.0
2017-04-03 14:05:00,54.06,54.07,53.95,53.99,43800.0,42.7763,42.7842,42.6892,42.7209,43800.0
2017-04-03 14:10:00,53.99,53.99,53.91,53.97,52201.0,42.7209,42.7209,42.6576,42.7051,52201.0
2017-04-03 14:15:00,53.97,53.97,53.88,53.93,69515.0,42.7051,42.7051,42.6339,42.6734,69515.0
2017-04-03 14:20:00,53.93,53.98,53.92,53.98,49736.0,42.6734,42.713,42.6655,42.713,49736.0
2017-04-03 14:25:00,53.98,54.0,53.95,53.98,63905.0,42.713,42.7288,42.6892,42.713,63905.0
2017-04-03 14:30:00,53.98,54.0,53.96,53.99,49967.0,42.713,42.7288,42.6972,42.7209,49967.0
2017-04-03 14:35:00,53.99,53.99,53.91,53.96,50788.0,42.7209,42.7209,42.6576,42.6972,50788.0
2017-04-03 14:40:00,53.96,54.01,53.93,53.98,74657.0,42.6972,42.7367,42.6734,42.713,74657.0
2017-04-03 14:45:00,53.98,54.01,53.97,53.98,40619.0,42.713,42.7367,42.7051,42.713,40619.0
2017-04-03 14:50:00,53.99,53.99,53.93,53.95,56129.0,42.7209,42.7209,42.6734,42.6892,56129.0
2017-04-03 14:55:00,53.95,53.95,53.88,53.89,99861.0,42.6892,42.6892,42.6339,42.6418,99861.0
2017-04-03 15:00:00,53.9,53.95,53.89,53.92,52389.0,42.6497,42.6892,42.6418,42.6655,52389.0
2017-04-03 15:05:00,53.92,53.93,53.85,53.87,76035.0,42.6655,42.6734,42.6101,42.6259,76035.0
2017-04-03 15:10:00,53.87,53.97,53.86,53.94,92809.0,42.6259,42.7051,42.618,42.6813,92809.0
2017-04-03 15:15:00,53.95,53.99,53.92,53.98,69399.0,42.6892,42.7209,42.6655,42.713,69399.0
2017-04-03 15:20:00,53.98,54.0,53.94,54.0,100067.0,42.713,42.7288,42.6813,42.7288,100067.0
2017-04-03 15:25:00,54.0,54.0,53.91,53.91,70888.0,42.7288,42.7288,42.6576,42.6576,70888.0
2017-04-03 15:30:00,53.91,53.94,53.88,53.94,77590.0,42.6576,42.6813,42.6339,42.6813,77590.0
2017-04-03 15:35:00,53.94,53.97,53.93,53.95,67878.0,42.6813,42.7051,42.6734,42.6892,67878.0
2017-04-03 15:40:00,53.95,53.99,53.94,53.97,110427.0,42.6892,42.7209,42.6813,42.7051,110427.0
2017-04-03 15:45:00,53.97,53.98,53.88,53.89,296160.0,42.7051,42.713,42.6339,42.6418,296160.0
2017-04-03 15:50:00,53.89,53.97,53.88,53.94,175895.0,42.6418,42.7051,42.6339,42.6813,175895.0
2017-04-03 15:55:00,53.94,54.05,53.93,54.02,394463.0,42.6813,42.7684,42.6734,42.7446,394463.0
2017-04-04 09:30:00,53.82,53.85,53.41,53.65,222213.0,42.5864,42.6101,42.262,42.4519,222213.0
2017-04-04 09:35:00,53.66,53.74,53.56,53.58,77432.0,42.4598,42.5231,42.3806,42.3965,77432.0
2017-04-04 09:40:00,53.59,53.63,53.46,53.5,158504.0,42.4044,42.436,42.3015,42.3332,158504.0
2017-04-04 09:45:00,53.5,53.57,53.4,53.41,151614.0,42.3332,42.3886,42.254,42.262,151614.0
2017-04-04 09:50:00,53.41,53.54,53.37,53.5,201235.0,42.262,42.3648,42.2303,42.3332,201235.0
2017-04-04 09:55:00,53.49,53.68,53.49,53.65,130408.0,42.3253,42.4756,42.3253,42.4519,130408.0
2017-04-04 10:00:00,53.64,53.66,53.54,53.6,81943.0,42.4439,42.4598,42.3648,42.4123,81943.0
2017-04-04 10:05:00,53.61,53.64,53.57,53.61,107825.0,42.4202,42.4439,42.3886,42.4202,107825.0
2017-04-04 10:10:00,53.61,53.61,53.41,53.44,111046.0,42.4202,42.4202,42.262,42.2857,111046.0
2017-04-04 10:15:00,53.44,53.46,53.23,53.27,181575.0,42.2857,42.3015,42.1195,42.1512,181575.0
2017-04-04 10:20:00,53.27,53.36,53.22,53.31,67353.0,42.1512,42.2224,42.1116,42.1828,67353.0
2017-04-04 10:25:00,53.31,53.31,53.11,53.17,112866.0,42.1828,42.1828,42.0246,42.072,112866.0
2017-04-04 10:30:00,53.17,53.24,53.11,53.12,111746.0,42.072,42.1274,42.0246,42.0325,111746.0
2017-04-04 10:35:00,53.12,53.18,53.1,53.13,71416.0,42.0325,42.08,42.0167,42.0404,71416.0
2017-04-04 10:40:00,53.13,53.26,53.12,53.19,88787.0,42.0404,42.1433,42.0325,42.0879,88787.0
2017-04-04 10:45:00,53.19,53.33,53.19,53.26,54063.0,42.0879,42.1987,42.0879,42.1433,54063.0
2017-04-04 10:50:00,53.25,53.34,53.2,53.33,66292.0,42.1354,42.2066,42.0958,42.1987,66292.0
2017-04-04 10:55:00,53.33,53.5,53.32,53.48,63369.0,42.1987,42.3332,42.1907,42.3173,63369.0
2017-04-04 11:00:00,53.48,53.5,53.38,53.42,48582.0,42.3173,42.3332,42.2382,42.2699,48582.0
2017-04-04 11:05:00,53.43,53.47,53.39,53.46,58032.0,42.2778,42.3094,42.2461,42.3015,58032.0
2017-04-04 11:10:00,53.45,53.49,53.41,53.46,33908.0,42.2936,42.3253,42.262,42.3015,33908.0
2017-04-04 11:15:00,53.45,53.5,53.41,53.46,34364.0,42.2936,42.3332,42.262,42.3015,34364.0
2017-04-04 11:20:00,53.45,53.49,53.39,53.48,35565.0,42.2936,42.3253,42.2461,42.3173,35565.0
2017-04-04 11:25:00,53.48,53.6,53.46,53.58,46944.0,42.3173,42.4123,42.3015,42.3965,46944.0
2017-04-04 11:30:00,53.57,53.57,53.46,53.5,34963.0,42.3886,42.3886,42.3015,42.3332,34963.0
2017-04-04 11:35:00,53.5,53.58,53.5,53.54,28406.0,42.3332,42.3965,42.3332,42.3648,28406.0
2017-04-04 11:40:00,53.52,53.62,53.52,53.53,37816.0,42.349,42.4281,42.349,42.3569,37816.0
2017-04-04 11:45:00,53.53,53.59,53.5,53.51,52661.0,42.3569,42.4044,42.3332,42.3411,52661.0
2017-04-04 11:50:00,53.52,53.52,53.43,53.46,34277.0,42.349,42.349,42.2778,42.3015,34277.0
2017-04-04 11:55:00,53.46,53.46,53.41,53.42,25323.0,42.3015,42.3015,42.262,42.2699,25323.0
2017-04-04 12:00:00,53.43,53.44,53.35,53.35,37397.0,42.2778,42.2857,42.2145,42.2145,37397.0
2017-04-04 12:05:00,53.35,53.37,53.33,53.37,26856.0,42.2145,42.2303,42.1987,42.2303,26856.0
2017-04-04 12:10:00,53.36,53.39,53.31,53.37,40721.0,42.2224,42.2461,42.1828,42.2303,40721.0
2017-04-04 12:15:00,53.38,53.4,53.33,53.36,23312.0,42.2382,42.254,42.1987,42.2224,23312.0
2017-04-04 12:20:00,53.36,53.36,53.29,53.3,31090.0,42.2224,42.2224,42.167,42.1749,31090.0
2017-04-04 12:25:00,53.29,53.31,53.22,53.29,55243.0,42.167,42.1828,42.1116,42.167,55243.0
2017-04-04 12:30:00,53.28,53.29,53.24,53.24,16869.0,42.1591,42.167,42.1274,42.1274,16869.0
2017-04-04 12:35:00,53.24,53.29,53.2,53.27,28722.0,42.1274,42.167,42.0958,42.1512,28722.0
2017-04-04 12:40:00,53.27,53.28,53.23,53.24,44776.0,42.1512,42.1591,42.1195,42.1274,44776.0
2017-04-04 12:45:00,53.24,53.26,53.15,53.15,94705.0,42.1274,42.1433,42.0562,42.0562,94705.0
2017-04-04 12:50:00,53.15,53.17,53.13,53.16,36908.0,42.0562,42.072,42.0404,42.0641,36908.0
2017-04-04 12:55:00,53.16,53.21,53.15,53.18,35394.0,42.0641,42.1037,42.0562,42.08,35394.0
2017-04-04 13:00:00,53.19,53.19,53.14,53.18,63403.0,42.0879,42.0879,42.0483,42.08,63403.0
2017-04-04 13:05:00,53.18,53.2,53.15,53.19,39856.0,42.08,42.0958,42.0562,42.0879,39856.0
2017-04-04 13:10:00,53.19,53.21,53.16,53.19,34638.0,42.0879,42.1037,42.0641,42.0879,34638.0
2017-04-04 13:15:00,53.19,53.22,53.17,53.17,35839.0,42.0879,42.1116,42.072,42.072,35839.0
2017-04-04 13:20:00,53.18,53.19,53.14,53.16,33239.0,42.08,42.0879,42.0483,42.0641,33239.0
2017-04-04 13:25:00,53.15,53.19,53.12,53.14,43925.0,42.0562,42.0879,42.0325,42.0483,43925.0
2017-04-04 13:30:00,53.14,53.14,53.1,53.13,75635.0,42.0483,42.0483,42.0167,42.0404,75635.0
2017-04-04 13:35:00,53.13,53.18,53.12,53.15,58778.0,42.0404,42.08,42.0325,42.0562,58778.0
2017-04-04 13:40:00,53.14,53.18,53.14,53.17,48282.0,42.0483,42.08,42.0483,42.072,48282.0
2017-04-04 13:45:00,53.16,53.19,53.08,53.1,61388.0,42.0641,42.0879,42.0008,42.0167,61388.0
2017-04-04 13:50:00,53.11,53.15,53.1,53.13,32516.0,42.0246,42.0562,42.0167,42.0404,32516.0
2017-04-04 13:55:00,53.13,53.15,53.09,53.1,50388.0,42.0404,42.0562,42.0087,42.0167,50388.0
2017-04-04 14:00:00,53.09,53.11,53.05,53.06,67099.0,42.0087,42.0246,41.9771,41.985,67099.0
2017-04-04 14:05:00,53.07,53.11,53.05,53.06,125076.0,41.9929,42.0246,41.9771,41.985,125076.0
2017-04-04 14:10:00,53.05,53.06,53.04,53.05,70515.0,41.9771,41.985,41.9692,41.9771,70515.0
2017-04-04 14:15:00,53.04,53.09,53.04,53.08,69356.0,41.9692,42.0087,41.9692,42.0008,69356.0
2017-04-04 14:20:00,53.08,53.1,53.06,53.09,75339.0,42.0008,42.0167,41.985,42.0087,75339.0
2017-04-04 14:25:00,53.1,53.11,53.09,53.11,50024.0,42.0167,42.0246,42.0087,42.0246,50024.0
2017-04-04 14:30:00,53.12,53.12,53.08,53.12,39511.0,42.0325,42.0325,42.0008,42.0325,39511.0
2017-04-04 14:35:00,53.11,53.12,53.08,53.12,54665.0,42.0246,42.0325,42.0008,42.0325,54665.0
2017-04-04 14:40:00,53.12,53.12,53.07,53.08,65627.0,42.0325,42.0325,41.9929,42.0008,65627.0
2017-04-04 14:45:00,53.08,53.08,53.02,53.04,103589.0,42.0008,42.0008,41.9534,41.9692,103589.0
2017-04-04 14:50:00,53.05,53.05,52.98,53.01,198464.0,41.9771,41.9771,41.9217,41.9454,198464.0
2017-04-04 14:55:00,53.01,53.11,53.0,53.1,112303.0,41.9454,42.0246,41.9375,42.0167,112303.0
2017-04-04 15:00:00,53.1,53.19,53.09,53.19,72812.0,42.0167,42.0879,42.0087,42.0879,72812.0
2017-04-04 15:05:00,53.18,53.31,53.18,53.24,58808.0,42.08,42.1828,42.08,42.1274,58808.0
2017-04-04 15:10:00,53.24,53.31,53.24,53.3,38559.0,42.1274,42.1828,42.1274,42.1749,38559.0
2017-04-04 15:15:00,53.29,53.3,53.25,53.29,54859.0,42.167,42.1749,42.1354,42.167,54859.0
2017-04-04 15:20:00,53.29,53.29,53.23,53.29,49510.0,42.167,42.167,42.1195,42.167,49510.0
2017-04-04 15:25:00,53.29,53.29,53.24,53.27,51468.0,42.167,42.167,42.1274,42.1512,51468.0
2017-04-04 15:30:00,53.28,53.33,53.27,53.31,61101.0,42.1591,42.1987,42.1512,42.1828,61101.0
2017-04-04 15:35:00,53.32,53.35,53.29,53.3,81136.0,42.1907,42.2145,42.167,42.1749,81136.0
2017-04-04 15:40:00,53.3,53.36,53.28,53.34,74915.0,42.1749,42.2224,42.1591,42.2066,74915.0
2017-04-04 15:45:00,53.34,53.39,53.29,53.37,142994.0,42.2066,42.2461,42.167,42.2303,142994.0
2017-04-04 15:50:00,53.37,53.4,53.34,53.38,135501.0,42.2303,42.254,42.2066,42.2382,135501.0
2017-04-04 15:55:00,53.38,53.45,53.37,53.43,260064.0,42.2382,42.2936,42.2303,42.2778,260064.0
2017-04-05 09:30:00,53.54,53.65,53.46,53.49,148744.0,42.3648,42.4519,42.3015,42.3253,148744.0
2017-04-05 09:35:00,53.5,53.51,53.28,53.33,76252.0,42.3332,42.3411,42.1591,42.1987,76252.0
2017-04-05 09:40:00,53.35,53.45,53.3,53.41,40294.0,42.2145,42.2936,42.1749,42.262,40294.0
2017-04-05 09:45:00,53.41,53.57,53.33,53.55,56531.0,42.262,42.3886,42.1987,42.3727,56531.0
2017-04-05 09:50:00,53.55,53.59,53.49,53.53,83339.0,42.3727,42.4044,42.3253,42.3569,83339.0
2017-04-05 09:55:00,53.53,53.55,53.43,53.51,72450.0,42.3569,42.3727,42.2778,42.3411,72450.0
2017-04-05 10:00:00,53.51,53.61,53.47,53.59,53386.0,42.3411,42.4202,42.3094,42.4044,53386.0
2017-04-05 10:05:00,53.6,53.71,53.59,53.7,77104.0,42.4123,42.4993,42.4044,42.4914,77104.0
2017-04-05 10:10:00,53.69,53.71,53.55,53.57,46269.0,42.4835,42.4993,42.3727,42.3886,46269.0
2017-04-05 10:15:00,53.57,53.61,53.5,53.56,46863.0,42.3886,42.4202,42.3332,42.3806,46863.0
2017-04-05 10:20:00,53.55,53.66,53.52,53.63,64815.0,42.3727,42.4598,42.349,42.436,64815.0
2017-04-05 10:25:00,53.63,53.74,53.63,53.72,96931.0,42.436,42.5231,42.436,42.5072,96931.0
2017-04-05 10:30:00,53.72,53.76,53.7,53.75,60107.0,42.5072,42.5389,42.4914,42.531,60107.0
2017-04-05 10:35:00,53.74,53.76,53.66,53.66,73595.0,42.5231,42.5389,42.4598,42.4598,73595.0
2017-04-05 10:40:00,53.66,53.72,53.62,53.72,68596.0,42.4598,42.5072,42.4281,42.5072,68596.0
2017-04-05 10:45:00,53.72,53.74,53.68,53.72,50542.0,42.5072,42.5231,42.4756,42.5072,50542.0
2017-04-05 10:50:00,53.72,53.75,53.67,53.7,32003.0,42.5072,42.531,42.4677,42.4914,32003.0
2017-04-05 10:55:00,53.7,53.72,53.63,53.65,40001.0,42.4914,42.5072,42.436,42.4519,40001.0
2017-04-05 11:00:00,53.65,53.66,53.51,53.54,63598.0,42.4519,42.4598,42.3411,42.3648,63598.0
2017-04-05 11:05:00,53.53,53.55,53.48,53.53,34412.0,42.3569,42.3727,42.3173,42.3569,34412.0
2017-04-05 11:10:00,53.53,53.58,53.53,53.58,36088.0,42.3569,42.3965,42.3569,42.3965,36088.0
2017-04-05 11:15:00,53.57,53.58,53.5,53.51,28009.0,42.3886,42.3965,42.3332,42.3411,28009.0
2017-04-05 11:20:00,53.51,53.54,53.47,53.52,48963.0,42.3411,42.3648,42.3094,42.349,48963.0
2017-04-05 11:25:00,53.52,53.53,53.46,53.47,32938.0,42.349,42.3569,42.3015,42.3094,32938.0
2017-04-05 11:30:00,53.48,53.52,53.42,53.5,63822.0,42.3173,42.349,42.2699,42.3332,63822.0
2017-04-05 11:35:00,53.5,53.54,53.48,53.52,34069.0,42.3332,42.3648,42.3173,42.349,34069.0
2017-04-05 11:40:00,53.52,53.58,53.51,53.57,42548.0,42.349,42.3965,42.3411,42.3886,42548.0
2017-04-05 11:45:00,53.58,53.84,53.57,53.78,181968.0,42.3965,42.6022,42.3886,42.5547,181968.0
2017-04-05 11:50:00,53.78,53.78,53.7,53.73,30508.0,42.5547,42.5547,42.4914,42.5152,30508.0
2017-04-05 11:55:00,53.73,53.74,53.62,53.64,17734.0,42.5152,42.5231,42.4281,42.4439,17734.0
2017-04-05 12:00:00,53.65,53.66,53.63,53.66,21939.0,42.4519,42.4598,42.436,42.4598,21939.0
2017-04-05 12:05:00,53.67,53.7,53.63,53.64,30785.0,42.4677,42.4914,42.436,42.4439,30785.0
2017-04-05 12:10:00,53.64,53.65,53.6,53.6,30788.0,42.4439,42.4519,42.4123,42.4123,30788.0
2017-04-05 12:15:00,53.6,53.63,53.58,53.6,55854.0,42.4123,42.436,42.3965,42.4123,55854.0
2017-04-05 12:20:00,53.6,53.63,53.58,53.62,27475.0,42.4123,42.436,42.3965,42.4281,27475.0
2017-04-05 12:25:00,53.62,53.62,53.58,53.59,28466.0,42.4281,42.4281,42.3965,42.4044,28466.0
2017-04-05 12:30:00,53.6,53.61,53.56,53.58,35598.0,42.4123,42.4202,42.3806,42.3965,35598.0
2017-04-05 12:35:00,53.58,53.6,53.55,53.58,40306.0,42.3965,42.4123,42.3727,42.3965,40306.0
2017-04-05 12:40:00,53.59,53.64,53.58,53.59,28192.0,42.4044,42.4439,42.3965,42.4044,28192.0
2017-04-05 12:45:00,53.59,53.62,53.57,53.58,23447.0,42.4044,42.4281,42.3886,42.3965,23447.0
2017-04-05 12:50:00,53.58,53.64,53.57,53.62,20447.0,42.3965,42.4439,42.3886,42.4281,20447.0
2017-04-05 12:55:00,53.61,53.63,53.59,53.6,33079.0,42.4202,42.436,42.4044,42.4123,33079.0
2017-04-05 13:00:00,53.6,53.6,53.55,53.6,54288.0,42.4123,42.4123,42.3727,42.4123,54288.0
2017-04-05 13:05:00,53.6,53.61,53.57,53.6,20628.0,42.4123,42.4202,42.3886,42.4123,20628.0
2017-04-05 13:10:00,53.6,53.62,53.56,53.59,36928.0,42.4123,42.4281,42.3806,42.4044,36928.0
2017-04-05 13:15:00,53.59,53.59,53.52,53.54,19356.0,42.4044,42.4044,42.349,42.3648,19356.0
2017-04-05 13:20:00,53.54,53.57,53.51,53.55,43342.0,42.3648,42.3886,42.3411,42.3727,43342.0
2017-04-05 13:25:00,53.55,53.57,53.54,53.55,19178.0,42.3727,42.3886,42.3648,42.3727,19178.0
2017-04-05 13:30:00,53.56,53.58,53.55,53.57,43970.0,42.3806,42.3965,42.3727,42.3886,43970.0
2017-04-05 13:35:00,53.57,53.61,53.54,53.55,35980.0,42.3886,42.4202,42.3648,42.3727,35980.0
2017-04-05 13:40:00,53.55,53.57,53.53,53.55,173955.0,42.3727,42.3886,42.3569,42.3727,173955.0
2017-04-05 13:45:00,53.55,53.57,53.54,53.56,75792.0,42.3727,42.3886,42.3648,42.3806,75792.0
2017-04-05 13:50:00,53.56,53.59,53.53,53.54,45069.0,42.3806,42.4044,42.3569,42.3648,45069.0
2017-04-05 13:55:00,53.54,53.62,53.54,53.58,35322.0,42.3648,42.4281,42.3648,42.3965,35322.0
2017-04-05 14:00:00,53.58,53.58,53.49,53.54,76819.0,42.3965,42.3965,42.3253,42.3648,76819.0
2017-04-05 14:05:00,53.54,53.61,53.53,53.58,36491.0,42.3648,42.4202,42.3569,42.3965,36491.0
2017-04-05 14:10:00,53.58,53.63,53.57,53.59,57030.0,42.3965,42.436,42.3886,42.4044,57030.0
2017-04-05 14:15:00,53.59,53.62,53.56,53.56,60133.0,42.4044,42.4281,42.3806,42.3806,60133.0
2017-04-05 14:20:00,53.57,53.57,53.47,53.48,146302.0,42.3886,42.3886,42.3094,42.3173,146302.0
2017-04-05 14:25:00,53.49,53.49,53.43,53.43,77622.0,42.3253,42.3253,42.2778,42.2778,77622.0
2017-04-05 14:30:00,53.43,53.47,53.39,53.43,113534.0,42.2778,42.3094,42.2461,42.2778,113534.0
2017-04-05 14:35:00,53.42,53.43,53.34,53.35,84288.0,42.2699,42.2778,42.2066,42.2145,84288.0
2017-04-05 14:40:00,53.35,53.39,53.31,53.38,54285.0,42.2145,42.2461,42.1828,42.2382,54285.0
2017-04-05 14:45:00,53.38,53.38,53.29,53.3,52513.0,42.2382,42.2382,42.167,42.1749,52513.0
2017-04-05 14:50:00,53.3,53.32,53.18,53.22,124036.0,42.1749,42.1907,42.08,42.1116,124036.0
2017-04-05 14:55:00,53.22,53.29,53.21,53.28,71386.0,42.1116,42.167,42.1037,42.1591,71386.0
2017-04-05 15:00:00,53.27,53.3,53.2,53.22,72841.0,42.1512,42.1749,42.0958,42.1116,72841.0
2017-04-05 15:05:00,53.23,53.24,53.14,53.15,68416.0,42.1195,42.1274,42.0483,42.0562,68416.0
2017-04-05 15:10:00,53.15,53.16,53.05,53.06,90008.0,42.0562,42.0641,41.9771,41.985,90008.0
2017-04-05 15:15:00,53.06,53.14,53.05,53.09,82343.0,41.985,42.0483,41.9771,42.0087,82343.0
2017-04-05 15:20:00,53.1,53.1,52.96,53.0,159880.0,42.0167,42.0167,41.9059,41.9375,159880.0
2017-04-05 15:25:00,52.99,53.0,52.93,52.97,83664.0,41.9296,41.9375,41.8821,41.9138,83664.0
2017-04-05 15:30:00,52.96,52.97,52.86,52.89,154721.0,41.9059,41.9138,41.8268,41.8505,154721.0
2017-04-05 15:35:00,52.88,52.98,52.85,52.95,91355.0,41.8426,41.9217,41.8188,41.898,91355.0
2017-04-05 15:40:00,52.95,52.98,52.87,52.88,118326.0,41.898,41.9217,41.8347,41.8426,118326.0
2017-04-05 15:45:00,52.87,52.91,52.79,52.79,226572.0,41.8347,41.8663,41.7714,41.7714,226572.0
2017-04-05 15:50:00,52.79,52.88,52.77,52.83,251402.0,41.7714,41.8426,41.7555,41.803,251402.0
2017-04-05 15:55:00,52.84,52.84,52.72,52.75,670317.0,41.8109,41.8109,41.716,41.7397,670317.0
2017-04-06 09:30:00,53.16,53.59,53.07,53.45,567540.0,42.0641,42.4044,41.9929,42.2936,567540.0
2017-04-06 09:35:00,53.46,53.55,53.36,53.41,185316.0,42.3015,42.3727,42.2224,42.262,185316.0
2017-04-06 09:40:00,53.41,53.42,53.24,53.27,61261.0,42.262,42.2699,42.1274,42.1512,61261.0
2017-04-06 09:45:00,53.21,53.31,53.18,53.2,90953.0,42.1037,42.1828,42.08,42.0958,90953.0
2017-04-06 09:50:00,53.2,53.44,53.2,53.43,138503.0,42.0958,42.2857,42.0958,42.2778,138503.0
2017-04-06 09:55:00,53.43,53.5,53.37,53.47,93676.0,42.2778,42.3332,42.2303,42.3094,93676.0
2017-04-06 10:00:00,53.48,53.7,53.43,53.69,226489.0,42.3173,42.4914,42.2778,42.4835,226489.0
2017-04-06 10:05:00,53.69,53.83,53.68,53.83,311031.0,42.4835,42.5943,42.4756,42.5943,311031.0
2017-04-06 10:10:00,53.83,53.91,53.68,53.78,247851.0,42.5943,42.6576,42.4756,42.5547,247851.0
2017-04-06 10:15:00,53.79,53.85,53.76,53.84,128252.0,42.5626,42.6101,42.5389,42.6022,128252.0
2017-04-06 10:20:00,53.84,53.84,53.68,53.72,108907.0,42.6022,42.6022,42.4756,42.5072,108907.0
2017-04-06 10:25:00,53.72,53.88,53.62,53.88,173876.0,42.5072,42.6339,42.4281,42.6339,173876.0
2017-04-06 10:30:00,53.88,53.91,53.83,53.91,175096.0,42.6339,42.6576,42.5943,42.6576,175096.0
2017-04-06 10:35:00,53.91,53.94,53.81,53.86,152174.0,42.6576,42.6813,42.5785,42.618,152174.0
2017-04-06 10:40:00,53.85,53.86,53.71,53.8,159495.0,42.6101,42.618,42.4993,42.5706,159495.0
2017-04-06 10:45:00,53.8,53.94,53.79,53.87,131352.0,42.5706,42.6813,42.5626,42.6259,131352.0
2017-04-06 10:50:00,53.87,53.93,53.84,53.93,116961.0,42.6259,42.6734,42.6022,42.6734,116961.0
2017-04-06 10:55:00,53.93,53.98,53.9,53.98,131095.0,42.6734,42.713,42.6497,42.713,131095.0
2017-04-06 11:00:00,53.98,54.13,53.97,54.07,250439.0,42.713,42.8317,42.7051,42.7842,250439.0
2017-04-06 11:05:00,54.07,54.07,53.9,53.94,106844.0,42.7842,42.7842,42.6497,42.6813,106844.0
2017-04-06 11:10:00,53.94,54.06,53.93,54.06,96089.0,42.6813,42.7763,42.6734,42.7763,96089.0
2017-04-06 11:15:00,54.05,54.07,53.91,53.95,103466.0,42.7684,42.7842,42.6576,42.6892,103466.0
2017-04-06 11:20:00,53.94,54.01,53.86,53.89,83463.0,42.6813,42.7367,42.618,42.6418,83463.0
2017-04-06 11:25:00,53.89,53.91,53.82,53.9,82507.0,42.6418,42.6576,42.5864,42.6497,82507.0
2017-04-06 11:30:00,53.91,53.91,53.72,53.76,135538.0,42.6576,42.6576,42.5072,42.5389,135538.0
2017-04-06 11:35:00,53.76,53.83,53.75,53.81,59704.0,42.5389,42.5943,42.531,42.5785,59704.0
2017-04-06 11:40:00,53.81,53.92,53.8,53.92,72280.0,42.5785,42.6655,42.5706,42.6655,72280.0
2017-04-06 11:45:00,53.92,53.96,53.86,53.95,68156.0,42.6655,42.6972,42.618,42.6892,68156.0
2017-04-06 11:50:00,53.95,53.99,53.92,53.97,34052.0,42.6892,42.7209,42.6655,42.7051,34052.0
2017-04-06 11:55:00,53.97,53.97,53.91,53.95,40172.0,42.7051,42.7051,42.6576,42.6892,40172.0
2017-04-06 12:00:00,53.95,53.97,53.9,53.91,41986.0,42.6892,42.7051,42.6497,42.6576,41986.0
2017-04-06 12:05:00,53.91,53.96,53.9,53.91,50705.0,42.6576,42.6972,42.6497,42.6576,50705.0
2017-04-06 12:10:00,53.91,53.94,53.88,53.89,32916.0,42.6576,42.6813,42.6339,42.6418,32916.0
2017-04-06 12:15:00,53.89,53.92,53.87,53.89,40375.0,42.6418,42.6655,42.6259,42.6418,40375.0
2017-04-06 12:20:00,53.9,53.9,53.85,53.87,27836.0,42.6497,42.6497,42.6101,42.6259,27836.0
2017-04-06 12:25:00,53.87,53.89,53.83,53.84,28834.0,42.6259,42.6418,42.5943,42.6022,28834.0
2017-04-06 12:30:00,53.84,53.85,53.72,53.73,33762.0,42.6022,42.6101,42.5072,42.5152,33762.0
2017-04-06 12:35:00,53.73,53.83,53.72,53.82,56113.0,42.5152,42.5943,42.5072,42.5864,56113.0
2017-04-06 12:40:00,53.82,53.86,53.8,53.81,44811.0,42.5864,42.618,42.5706,42.5785,44811.0
2017-04-06 12:45:00,53.81,53.86,53.8,53.83,58403.0,42.5785,42.618,42.5706,42.5943,58403.0
2017-04-06 12:50:00,53.83,53.87,53.82,53.86,23738.0,42.5943,42.6259,42.5864,42.618,23738.0
2017-04-06 12:55:00,53.85,53.86,53.79,53.86,38677.0,42.6101,42.618,42.5626,42.618,38677.0
2017-04-06 13:00:00,53.86,53.86,53.8,53.8,29390.0,42.618,42.618,42.5706,42.5706,29390.0
2017-04-06 13:05:00,53.81,53.83,53.79,53.83,46945.0,42.5785,42.5943,42.5626,42.5943,46945.0
2017-04-06 13:10:00,53.82,53.87,53.81,53.85,49518.0,42.5864,42.6259,42.5785,42.6101,49518.0
2017-04-06 13:15:00,53.84,53.95,53.84,53.93,45324.0,42.6022,42.6892,42.6022,42.6734,45324.0
2017-04-06 13:20:00,53.93,53.98,53.92,53.94,81889.0,42.6734,42.713,42.6655,42.6813,81889.0
2017-04-06 13:25:00,53.93,53.97,53.92,53.93,27325.0,42.6734,42.7051,42.6655,42.6734,27325.0
2017-04-06 13:30:00,53.94,53.99,53.92,53.98,72646.0,42.6813,42.7209,42.6655,42.713,72646.0
2017-04-06 13:35:00,53.98,54.01,53.92,53.92,36950.0,42.713,42.7367,42.6655,42.6655,36950.0
2017-04-06 13:40:00,53.93,53.94,53.91,53.94,25878.0,42.6734,42.6813,42.6576,42.6813,25878.0
2017-04-06 13:45:00,53.95,53.98,53.92,53.95,34443.0,42.6892,42.713,42.6655,42.6892,34443.0
2017-04-06 13:50:00,53.95,54.0,53.93,53.98,41153.0,42.6892,42.7288,42.6734,42.713,41153.0
2017-04-06 13:55:00,53.98,53.98,53.89,53.92,31679.0,42.713,42.713,42.6418,42.6655,31679.0
2017-04-06 14:00:00,53.92,53.92,53.79,53.79,59001.0,42.6655,42.6655,42.5626,42.5626,59001.0
2017-04-06 14:05:00,53.79,53.87,53.77,53.85,59395.0,42.5626,42.6259,42.5468,42.6101,59395.0
2017-04-06 14:10:00,53.85,53.85,53.67,53.68,91861.0,42.6101,42.6101,42.4677,42.4756,91861.0
2017-04-06 14:15:00,53.68,53.73,53.66,53.7,50045.0,42.4756,42.5152,42.4598,42.4914,50045.0
2017-04-06 14:20:00,53.69,53.73,53.69,53.7,32107.0,42.4835,42.5152,42.4835,42.4914,32107.0
2017-04-06 14:25:00,53.7,53.71,53.63,53.66,39222.0,42.4914,42.4993,42.436,42.4598,39222.0
2017-04-06 14:30:00,53.66,53.66,53.58,53.61,65601.0,42.4598,42.4598,42.3965,42.4202,65601.0
2017-04-06 14:35:00,53.61,53.63,53.57,53.62,42224.0,42.4202,42.436,42.3886,42.4281,42224.0
2017-04-06 14:40:00,53.61,53.65,53.58,53.6,64340.0,42.4202,42.4519,42.3965,42.4123,64340.0
2017-04-06 14:45:00,53.61,53.61,53.43,53.45,70945.0,42.4202,42.4202,42.2778,42.2936,70945.0
2017-04-06 14:50:00,53.46,53.52,53.45,53.48,65121.0,42.3015,42.349,42.2936,42.3173,65121.0
2017-04-06 14:55:00,53.49,53.53,53.48,53.5,61833.0,42.3253,42.3569,42.3173,42.3332,61833.0
2017-04-06 15:00:00,53.5,53.54,53.48,53.5,41980.0,42.3332,42.3648,42.3173,42.3332,41980.0
2017-04-06 15:05:00,53.49,53.53,53.45,53.53,63410.0,42.3253,42.3569,42.2936,42.3569,63410.0
2017-04-06 15:10:00,53.52,53.53,53.46,53.5,47421.0,42.349,42.3569,42.3015,42.3332,47421.0
2017-04-06 15:15:00,53.5,53.6,53.48,53.58,54466.0,42.3332,42.4123,42.3173,42.3965,54466.0
2017-04-06 15:20:00,53.58,53.59,53.5,53.52,68843.0,42.3965,42.4044,42.3332,42.349,68843.0
2017-04-06 15:25:00,53.52,53.58,53.51,53.55,48968.0,42.349,42.3965,42.3411,42.3727,48968.0
2017-04-06 15:30:00,53.55,53.56,53.49,53.5,104739.0,42.3727,42.3806,42.3253,42.3332,104739.0
2017-04-06 15:35:00,53.51,53.54,53.5,53.51,74747.0,42.3411,42.3648,42.3332,42.3411,74747.0
2017-04-06 15:40:00,53.51,53.52,53.47,53.48,163126.0,42.3411,42.349,42.3094,42.3173,163126.0
2017-04-06 15:45:00,53.48,53.5,53.43,53.5,190453.0,42.3173,42.3332,42.2778,42.3332,190453.0
2017-04-06 15:50:00,53.5,53.53,53.47,53.5,182899.0,42.3332,42.3569,42.3094,42.3332,182899.0
2017-04-06 15:55:00,53.5,53.61,53.48,53.58,351272.0,42.3332,42.4202,42.3173,42.3965,351272.0
2017-04-07 09:30:00,53.47,53.47,53.32,53.36,153614.0,42.3094,42.3094,42.1907,42.2224,153614.0
2017-04-07 09:35:00,53.36,53.47,53.31,53.39,65903.0,42.2224,42.3094,42.1828,42.2461,65903.0
2017-04-07 09:40:00,53.39,53.46,53.36,53.46,48284.0,42.2461,42.3015,42.2224,42.3015,48284.0
2017-04-07 09:45:00,53.46,53.46,53.39,53.41,55333.0,42.3015,42.3015,42.2461,42.262,55333.0
2017-04-07 09:50:00,53.41,53.58,53.4,53.52,107925.0,42.262,42.3965,42.254,42.349,107925.0
2017-04-07 09:55:00,53.54,53.79,53.53,53.78,89284.0,42.3648,42.5626,42.3569,42.5547,89284.0
2017-04-07 10:00:00,53.79,53.79,53.65,53.66,39758.0,42.5626,42.5626,42.4519,42.4598,39758.0
2017-04-07 10:05:00,53.66,53.67,53.55,53.61,45912.0,42.4598,42.4677,42.3727,42.4202,45912.0
2017-04-07 10:10:00,53.62,53.62,53.52,53.54,62443.0,42.4281,42.4281,42.349,42.3648,62443.0
2017-04-07 10:15:00,53.55,53.57,53.49,53.57,44842.0,42.3727,42.3886,42.3253,42.3886,44842.0
2017-04-07 10:20:00,53.56,53.61,53.54,53.55,33641.0,42.3806,42.4202,42.3648,42.3727,33641.0
2017-04-07 10:25:00,53.54,53.56,53.53,53.55,31109.0,42.3648,42.3806,42.3569,42.3727,31109.0
2017-04-07 10:30:00,53.55,53.55,53.47,53.51,39175.0,42.3727,42.3727,42.3094,42.3411,39175.0
2017-04-07 10:35:00,53.51,53.51,53.35,53.35,95962.0,42.3411,42.3411,42.2145,42.2145,95962.0
2017-04-07 10:40:00,53.35,53.37,53.33,53.36,38918.0,42.2145,42.2303,42.1987,42.2224,38918.0
2017-04-07 10:45:00,53.36,53.37,53.25,53.25,40681.0,42.2224,42.2303,42.1354,42.1354,40681.0
2017-04-07 10:50:00,53.26,53.28,53.21,53.21,52265.0,42.1433,42.1591,42.1037,42.1037,52265.0
2017-04-07 10:55:00,53.22,53.27,53.18,53.22,80794.0,42.1116,42.1512,42.08,42.1116,80794.0
2017-04-07 11:00:00,53.22,53.3,53.2,53.3,71311.0,42.1116,42.1749,42.0958,42.1749,71311.0
2017-04-07 11:05:00,53.3,53.31,53.22,53.23,39708.0,42.1749,42.1828,42.1116,42.1195,39708.0
2017-04-07 11:10:00,53.23,53.23,53.16,53.2,61307.0,42.1195,42.1195,42.0641,42.0958,61307.0
2017-04-07 11:15:00,53.21,53.25,53.18,53.2,40789.0,42.1037,42.1354,42.08,42.0958,40789.0
2017-04-07 11:20:00,53.19,53.2,53.16,53.18,35104.0,42.0879,42.0958,42.0641,42.08,35104.0
2017-04-07 11:25:00,53.18,53.19,53.07,53.1,64785.0,42.08,42.0879,41.9929,42.0167,64785.0
2017-04-07 11:30:00,53.1,53.14,53.07,53.1,37817.0,42.0167,42.0483,41.9929,42.0167,37817.0
2017-04-07 11:35:00,53.09,53.11,53.06,53.11,56327.0,42.0087,42.0246,41.985,42.0246,56327.0
2017-04-07 11:40:00,53.11,53.13,52.98,52.98,111482.0,42.0246,42.0404,41.9217,41.9217,111482.0
2017-04-07 11:45:00,52.99,53.09,52.98,53.09,53539.0,41.9296,42.0087,41.9217,42.0087,53539.0
2017-04-07 11:50:00,53.09,53.1,53.05,53.07,33201.0,42.0087,42.0167,41.9771,41.9929,33201.0
2017-04-07 11:55:00,53.07,53.12,53.06,53.07,44264.0,41.9929,42.0325,41.985,41.9929,44264.0
2017-04-07 12:00:00,53.08,53.12,53.08,53.11,34584.0,42.0008,42.0325,42.0008,42.0246,34584.0
2017-04-07 12:05:00,53.11,53.11,53.08,53.1,21443.0,42.0246,42.0246,42.0008,42.0167,21443.0
2017-04-07 12:10:00,53.1,53.11,53.03,53.06,61361.0,42.0167,42.0246,41.9613,41.985,61361.0
2017-04-07 12:15:00,53.07,53.11,53.05,53.1,49728.0,41.9929,42.0246,41.9771,42.0167,49728.0
2017-04-07 12:20:00,53.1,53.11,53.08,53.08,24736.0,42.0167,42.0246,42.0008,42.0008,24736.0
2017-04-07 12:25:00,53.08,53.09,53.05,53.06,37663.0,42.0008,42.0087,41.9771,41.985,37663.0
2017-04-07 12:30:00,53.06,53.07,53.03,53.04,33801.0,41.985,41.9929,41.9613,41.9692,33801.0
2017-04-07 12:35:00,53.04,53.05,53.01,53.02,26210.0,41.9692,41.9771,41.9454,41.9534,26210.0
2017-04-07 12:40:00,53.02,53.03,52.97,53.0,43230.0,41.9534,41.9613,41.9138,41.9375,43230.0
2017-04-07 12:45:00,53.0,53.02,53.0,53.02,23009.0,41.9375,41.9534,41.9375,41.9534,23009.0
2017-04-07 12:50:00,53.02,53.04,53.0,53.0,45803.0,41.9534,41.9692,41.9375,41.9375,45803.0
2017-04-07 12:55:00,53.0,53.04,52.98,53.03,44437.0,41.9375,41.9692,41.9217,41.9613,44437.0
2017-04-07 13:00:00,53.04,53.05,53.01,53.04,56122.0,41.9692,41.9771,41.9454,41.9692,56122.0
2017-04-07 13:05:00,53.04,53.06,53.03,53.05,30043.0,41.9692,41.985,41.9613,41.9771,30043.0
2017-04-07 13:10:00,53.06,53.09,53.05,53.06,41928.0,41.985,42.0087,41.9771,41.985,41928.0
2017-04-07 13:15:00,53.07,53.09,53.05,53.07,30997.0,41.9929,42.0087,41.9771,41.9929,30997.0
2017-04-07 13:20:00,53.06,53.09,53.05,53.05,35775.0,41.985,42.0087,41.9771,41.9771,35775.0
2017-04-07 13:25:00,53.06,53.14,53.05,53.12,44241.0,41.985,42.0483,41.9771,42.0325,44241.0
2017-04-07 13:30:00,53.12,53.16,53.09,53.1,46822.0,42.0325,42.0641,42.0087,42.0167,46822.0
2017-04-07 13:35:00,53.1,53.11,53.06,53.09,23740.0,42.0167,42.0246,41.985,42.0087,23740.0
2017-04-07 13:40:00,53.09,53.11,53.08,53.09,39104.0,42.0087,42.0246,42.0008,42.0087,39104.0
2017-04-07 13:45:00,53.09,53.12,53.08,53.1,24834.0,42.0087,42.0325,42.0008,42.0167,24834.0
2017-04-07 13:50:00,53.11,53.11,53.07,53.08,26671.0,42.0246,42.0246,41.9929,42.0008,26671.0
2017-04-07 13:55:00,53.08,53.12,53.07,53.1,58207.0,42.0008,42.0325,41.9929,42.0167,58207.0
2017-04-07 14:00:00,53.11,53.15,53.1,53.11,31726.0,42.0246,42.0562,42.0167,42.0246,31726.0
2017-04-07 14:05:00,53.11,53.15,53.08,53.14,34427.0,42.0246,42.0562,42.0008,42.0483,34427.0
2017-04-07 14:10:00,53.15,53.2,53.14,53.17,50830.0,42.0562,42.0958,42.0483,42.072,50830.0
2017-04-07 14:15:00,53.18,53.2,53.14,53.19,43123.0,42.08,42.0958,42.0483,42.0879,43123.0
2017-04-07 14:20:00,53.19,53.23,53.18,53.22,41477.0,42.0879,42.1195,42.08,42.1116,41477.0
2017-04-07 14:25:00,53.21,53.23,53.19,53.2,30532.0,42.1037,42.1195,42.0879,42.0958,30532.0
2017-04-07 14:30:00,53.21,53.24,53.18,53.2,26297.0,42.1037,42.1274,42.08,42.0958,26297.0
2017-04-07 14:35:00,53.2,53.21,53.18,53.19,63225.0,42.0958,42.1037,42.08,42.0879,63225.0
2017-04-07 14:40:00,53.18,53.19,53.15,53.17,61318.0,42.08,42.0879,42.0562,42.072,61318.0
2017-04-07 14:45:00,53.18,53.24,53.16,53.23,31861.0,42.08,42.1274,42.0641,42.1195,31861.0
2017-04-07 14:50:00,53.24,53.24,53.18,53.21,30253.0,42.1274,42.1274,42.08,42.1037,30253.0
2017-04-07 14:55:00,53.21,53.23,53.18,53.2,38731.0,42.1037,42.1195,42.08,42.0958,38731.0
2017-04-07 15:00:00,53.2,53.22,53.19,53.21,40400.0,42.0958,42.1116,42.0879,42.1037,40400.0
2017-04-07 15:05:00,53.21,53.23,53.19,53.2,59717.0,42.1037,42.1195,42.0879,42.0958,59717.0
2017-04-07 15:10:00,53.2,53.24,53.2,53.24,55534.0,42.0958,42.1274,42.0958,42.1274,55534.0
2017-04-07 15:15:00,53.23,53.26,53.22,53.25,71440.0,42.1195,42.1433,42.1116,42.1354,71440.0
2017-04-07 15:20:00,53.25,53.31,53.25,53.28,91493.0,42.1354,42.1828,42.1354,42.1591,91493.0
2017-04-07 15:25:00,53.29,53.29,53.26,53.27,60336.0,42.167,42.167,42.1433,42.1512,60336.0
2017-04-07 15:30:00,53.27,53.27,53.21,53.22,147669.0,42.1512,42.1512,42.1037,42.1116,147669.0
2017-04-07 15:35:00,53.22,53.23,53.2,53.2,134754.0,42.1116,42.1195,42.0958,42.0958,134754.0
2017-04-07 15:40:00,53.21,53.22,53.2,53.21,108667.0,42.1037,42.1116,42.0958,42.1037,108667.0
2017-04-07 15:45:00,53.21,53.24,53.19,53.24,129846.0,42.1037,42.1274,42.0879,42.1274,129846.0
2017-04-07 15:50:00,53.23,53.29,53.21,53.26,120149.0,42.1195,42.167,42.1037,42.1433,120149.0
2017-04-07 15:55:00,53.25,53.28,53.24,53.25,288026.0,42.1354,42.1591,42.1274,42.1354,288026.0
2017-04-10 09:30:00,53.48,53.76,53.4,53.71,199660.0,42.3173,42.5389,42.254,42.4993,199660.0
2017-04-10 09:35:00,53.72,54.04,53.67,54.0,118771.0,42.5072,42.7605,42.4677,42.7288,118771.0
2017-04-10 09:40:00,54.01,54.08,53.94,53.95,63510.0,42.7367,42.7921,42.6813,42.6892,63510.0
2017-04-10 09:45:00,53.95,54.08,53.95,54.05,98933.0,42.6892,42.7921,42.6892,42.7684,98933.0
2017-04-10 09:50:00,54.06,54.12,54.02,54.08,75387.0,42.7763,42.8238,42.7446,42.7921,75387.0
2017-04-10 09:55:00,54.07,54.18,54.04,54.16,100192.0,42.7842,42.8712,42.7605,42.8554,100192.0
2017-04-10 10:00:00,54.16,54.23,54.12,54.23,57603.0,42.8554,42.9108,42.8238,42.9108,57603.0
2017-04-10 10:05:00,54.23,54.34,54.23,54.3,117139.0,42.9108,42.9978,42.9108,42.9662,117139.0
2017-04-10 10:10:00,54.31,54.34,54.19,54.2,106906.0,42.9741,42.9978,42.8791,42.8871,106906.0
2017-04-10 10:15:00,54.19,54.25,54.09,54.09,53302.0,42.8791,42.9266,42.8,42.8,53302.0
2017-04-10 10:20:00,54.09,54.17,54.09,54.17,53067.0,42.8,42.8633,42.8,42.8633,53067.0
2017-04-10 10:25:00,54.16,54.17,54.11,54.15,87381.0,42.8554,42.8633,42.8158,42.8475,87381.0
2017-04-10 10:30:00,54.15,54.26,54.12,54.24,58520.0,42.8475,42.9345,42.8238,42.9187,58520.0
2017-04-10 10:35:00,54.24,54.28,54.19,54.27,39105.0,42.9187,42.9504,42.8791,42.9424,39105.0
2017-04-10 10:40:00,54.27,54.33,54.26,54.27,61181.0,42.9424,42.9899,42.9345,42.9424,61181.0
2017-04-10 10:45:00,54.26,54.27,54.17,54.2,73826.0,42.9345,42.9424,42.8633,42.8871,73826.0
2017-04-10 10:50:00,54.21,54.26,54.19,54.21,82683.0,42.895,42.9345,42.8791,42.895,82683.0
2017-04-10 10:55:00,54.21,54.24,54.2,54.23,78759.0,42.895,42.9187,42.8871,42.9108,78759.0
2017-04-10 11:00:00,54.23,54.24,54.14,54.14,147910.0,42.9108,42.9187,42.8396,42.8396,147910.0
2017-04-10 11:05:00,54.14,54.15,54.09,54.1,36514.0,42.8396,42.8475,42.8,42.8079,36514.0
2017-04-10 11:10:00,54.11,54.18,54.04,54.18,46942.0,42.8158,42.8712,42.7605,42.8712,46942.0
2017-04-10 11:15:00,54.19,54.21,54.08,54.11,43671.0,42.8791,42.895,42.7921,42.8158,43671.0
2017-04-10 11:20:00,54.11,54.15,54.09,54.09,28743.0,42.8158,42.8475,42.8,42.8,28743.0
2017-04-10 11:25:00,54.09,54.09,54.02,54.03,28520.0,42.8,42.8,42.7446,42.7525,28520.0
2017-04-10 11:30:00,54.03,54.05,53.93,53.93,38137.0,42.7525,42.7684,42.6734,42.6734,38137.0
2017-04-10 11:35:00,53.93,53.97,53.81,53.82,87788.0,42.6734,42.7051,42.5785,42.5864,87788.0
2017-04-10 11:40:00,53.83,53.87,53.8,53.87,31638.0,42.5943,42.6259,42.5706,42.6259,31638.0
2017-04-10 11:45:00,53.87,53.94,53.86,53.93,33630.0,42.6259,42.6813,42.618,42.6734,33630.0
2017-04-10 11:50:00,53.92,53.98,53.9,53.98,30185.0,42.6655,42.713,42.6497,42.713,30185.0
2017-04-10 11:55:00,53.98,53.99,53.9,53.92,29750.0,42.713,42.7209,42.6497,42.6655,29750.0
2017-04-10 12:00:00,53.92,53.93,53.88,53.88,25470.0,42.6655,42.6734,42.6339,42.6339,25470.0
2017-04-10 12:05:00,53.89,53.89,53.84,53.88,33555.0,42.6418,42.6418,42.6022,42.6339,33555.0
2017-04-10 12:10:00,53.88,53.89,53.73,53.76,94411.0,42.6339,42.6418,42.5152,42.5389,94411.0
2017-04-10 12:15:00,53.76,53.8,53.75,53.76,18608.0,42.5389,42.5706,42.531,42.5389,18608.0
2017-04-10 12:20:00,53.76,53.81,53.75,53.8,22315.0,42.5389,42.5785,42.531,42.5706,22315.0
2017-04-10 12:25:00,53.8,53.8,53.73,53.73,28659.0,42.5706,42.5706,42.5152,42.5152,28659.0
2017-04-10 12:30:00,53.73,53.8,53.71,53.8,23923.0,42.5152,42.5706,42.4993,42.5706,23923.0
2017-04-10 12:35:00,53.8,53.82,53.78,53.8,33848.0,42.5706,42.5864,42.5547,42.5706,33848.0
2017-04-10 12:40:00,53.8,53.83,53.79,53.82,32562.0,42.5706,42.5943,42.5626,42.5864,32562.0
2017-04-10 12:45:00,53.82,53.89,53.81,53.87,39828.0,42.5864,42.6418,42.5785,42.6259,39828.0
2017-04-10 12:50:00,53.87,53.9,53.84,53.86,39971.0,42.6259,42.6497,42.6022,42.618,39971.0
2017-04-10 12:55:00,53.86,53.91,53.82,53.83,80719.0,42.618,42.6576,42.5864,42.5943,80719.0
2017-04-10 13:00:00,53.83,53.86,53.81,53.85,19865.0,42.5943,42.618,42.5785,42.6101,19865.0
2017-04-10 13:05:00,53.85,53.87,53.83,53.83,28820.0,42.6101,42.6259,42.5943,42.5943,28820.0
2017-04-10 13:10:00,53.84,53.87,53.84,53.85,18207.0,42.6022,42.6259,42.6022,42.6101,18207.0
2017-04-10 13:15:00,53.86,53.86,53.77,53.77,26099.0,42.618,42.618,42.5468,42.5468,26099.0
2017-04-10 13:20:00,53.77,53.8,53.73,53.75,12333.0,42.5468,42.5706,42.5152,42.531,12333.0
2017-04-10 13:25:00,53.75,53.8,53.74,53.8,18194.0,42.531,42.5706,42.5231,42.5706,18194.0
2017-04-10 13:30:00,53.79,53.86,53.78,53.86,31769.0,42.5626,42.618,42.5547,42.618,31769.0
2017-04-10 13:35:00,53.84,53.9,53.8,53.8,55008.0,42.6022,42.6497,42.5706,42.5706,55008.0
2017-04-10 13:40:00,53.8,53.85,53.79,53.81,18647.0,42.5706,42.6101,42.5626,42.5785,18647.0
2017-04-10 13:45:00,53.81,53.81,53.77,53.78,17168.0,42.5785,42.5785,42.5468,42.5547,17168.0
2017-04-10 13:50:00,53.78,53.83,53.77,53.82,33755.0,42.5547,42.5943,42.5468,42.5864,33755.0
2017-04-10 13:55:00,53.82,53.82,53.78,53.8,33452.0,42.5864,42.5864,42.5547,42.5706,33452.0
2017-04-10 14:00:00,53.8,53.88,53.79,53.85,72464.0,42.5706,42.6339,42.5626,42.6101,72464.0
2017-04-10 14:05:00,53.85,53.87,53.79,53.87,30619.0,42.6101,42.6259,42.5626,42.6259,30619.0
2017-04-10 14:10:00,53.87,53.91,53.86,53.91,24452.0,42.6259,42.6576,42.618,42.6576,24452.0
2017-04-10 14:15:00,53.89,53.9,53.84,53.84,17068.0,42.6418,42.6497,42.6022,42.6022,17068.0
2017-04-10 14:20:00,53.85,53.9,53.85,53.87,19433.0,42.6101,42.6497,42.6101,42.6259,19433.0
2017-04-10 14:25:00,53.86,53.86,53.8,53.8,17672.0,42.618,42.618,42.5706,42.5706,17672.0
2017-04-10 14:30:00,53.8,53.85,53.79,53.85,16713.0,42.5706,42.6101,42.5626,42.6101,16713.0
2017-04-10 14:35:00,53.85,53.88,53.82,53.85,20044.0,42.6101,42.6339,42.5864,42.6101,20044.0
2017-04-10 14:40:00,53.85,53.87,53.83,53.86,26589.0,42.6101,42.6259,42.5943,42.618,26589.0
2017-04-10 14:45:00,53.86,53.93,53.85,53.92,39417.0,42.618,42.6734,42.6101,42.6655,39417.0
2017-04-10 14:50:00,53.92,54.0,53.9,53.99,34282.0,42.6655,42.7288,42.6497,42.7209,34282.0
2017-04-10 14:55:00,53.99,54.0,53.96,53.99,32439.0,42.7209,42.7288,42.6972,42.7209,32439.0
2017-04-10 15:00:00,54.0,54.01,53.95,53.96,39028.0,42.7288,42.7367,42.6892,42.6972,39028.0
2017-04-10 15:05:00,53.95,54.0,53.93,53.94,64170.0,42.6892,42.7288,42.6734,42.6813,64170.0
2017-04-10 15:10:00,53.94,53.99,53.93,53.98,65416.0,42.6813,42.7209,42.6734,42.713,65416.0
2017-04-10 15:15:00,53.97,53.98,53.92,53.93,43957.0,42.7051,42.713,42.6655,42.6734,43957.0
2017-04-10 15:20:00,53.93,53.93,53.81,53.86,46608.0,42.6734,42.6734,42.5785,42.618,46608.0
2017-04-10 15:25:00,53.85,53.88,53.82,53.86,32298.0,42.6101,42.6339,42.5864,42.618,32298.0
2017-04-10 15:30:00,53.86,53.9,53.83,53.86,35990.0,42.618,42.6497,42.5943,42.618,35990.0
2017-04-10 15:35:00,53.86,53.89,53.82,53.88,39649.0,42.618,42.6418,42.5864,42.6339,39649.0
2017-04-10 15:40:00,53.88,53.88,53.82,53.83,43276.0,42.6339,42.6339,42.5864,42.5943,43276.0
2017-04-10 15:45:00,53.82,53.84,53.78,53.81,99491.0,42.5864,42.6022,42.5547,42.5785,99491.0
2017-04-10 15:50:00,53.8,53.81,53.79,53.8,115881.0,42.5706,42.5785,42.5626,42.5706,115881.0
2017-04-10 15:55:00,53.8,53.83,53.78,53.79,237596.0,42.5706,42.5943,42.5547,42.5626,237596.0
2017-04-11 09:30:00,53.81,53.9,53.65,53.8,101654.0,42.5785,42.6497,42.4519,42.5706,101654.0
2017-04-11 09:35:00,53.78,53.79,53.47,53.55,72224.0,42.5547,42.5626,42.3094,42.3727,72224.0
2017-04-11 09:40:00,53.55,53.57,53.47,53.51,52529.0,42.3727,42.3886,42.3094,42.3411,52529.0
2017-04-11 09:45:00,53.5,53.58,53.47,53.54,49542.0,42.3332,42.3965,42.3094,42.3648,49542.0
2017-04-11 09:50:00,53.55,53.59,53.47,53.5,61782.0,42.3727,42.4044,42.3094,42.3332,61782.0
2017-04-11 09:55:00,53.49,53.53,53.44,53.53,43287.0,42.3253,42.3569,42.2857,42.3569,43287.0
2017-04-11 10:00:00,53.54,53.55,53.46,53.52,55097.0,42.3648,42.3727,42.3015,42.349,55097.0
2017-04-11 10:05:00,53.51,53.54,53.49,53.51,30865.0,42.3411,42.3648,42.3253,42.3411,30865.0
2017-04-11 10:10:00,53.5,53.54,53.44,53.47,46865.0,42.3332,42.3648,42.2857,42.3094,46865.0
2017-04-11 10:15:00,53.46,53.52,53.45,53.45,59552.0,42.3015,42.349,42.2936,42.2936,59552.0
2017-04-11 10:20:00,53.45,53.45,53.28,53.3,78696.0,42.2936,42.2936,42.1591,42.1749,78696.0
2017-04-11 10:25:00,53.3,53.38,53.28,53.35,49453.0,42.1749,42.2382,42.1591,42.2145,49453.0
2017-04-11 10:30:00,53.35,53.35,53.21,53.24,71360.0,42.2145,42.2145,42.1037,42.1274,71360.0
2017-04-11 10:35:00,53.23,53.34,53.22,53.32,36274.0,42.1195,42.2066,42.1116,42.1907,36274.0
2017-04-11 10:40:00,53.32,53.35,53.17,53.21,62670.0,42.1907,42.2145,42.072,42.1037,62670.0
2017-04-11 10:45:00,53.21,53.34,53.2,53.27,46324.0,42.1037,42.2066,42.0958,42.1512,46324.0
2017-04-11 10:50:00,53.27,53.27,53.14,53.19,41060.0,42.1512,42.1512,42.0483,42.0879,41060.0
2017-04-11 10:55:00,53.19,53.23,53.15,53.23,45490.0,42.0879,42.1195,42.0562,42.1195,45490.0
2017-04-11 11:00:00,53.23,53.3,53.21,53.29,28499.0,42.1195,42.1749,42.1037,42.167,28499.0
2017-04-11 11:05:00,53.29,53.31,53.24,53.24,34977.0,42.167,42.1828,42.1274,42.1274,34977.0
2017-04-11 11:10:00,53.24,53.28,53.21,53.25,27945.0,42.1274,42.1591,42.1037,42.1354,27945.0
2017-04-11 11:15:00,53.25,53.34,53.23,53.32,36406.0,42.1354,42.2066,42.1195,42.1907,36406.0
2017-04-11 11:20:00,53.32,53.32,53.27,53.31,59597.0,42.1907,42.1907,42.1512,42.1828,59597.0
2017-04-11 11:25:00,53.31,53.4,53.31,53.36,57638.0,42.1828,42.254,42.1828,42.2224,57638.0
2017-04-11 11:30:00,53.37,53.41,53.34,53.4,27878.0,42.2303,42.262,42.2066,42.254,27878.0
2017-04-11 11:35:00,53.41,53.42,53.37,53.37,34455.0,42.262,42.2699,42.2303,42.2303,34455.0
2017-04-11 11:40:00,53.36,53.37,53.29,53.32,34232.0,42.2224,42.2303,42.167,42.1907,34232.0
2017-04-11 11:45:00,53.32,53.53,53.31,53.5,47112.0,42.1907,42.3569,42.1828,42.3332,47112.0
2017-04-11 11:50:00,53.5,53.55,53.47,53.5,51300.0,42.3332,42.3727,42.3094,42.3332,51300.0
2017-04-11 11:55:00,53.49,53.49,53.41,53.41,28519.0,42.3253,42.3253,42.262,42.262,28519.0
2017-04-11 12:00:00,53.42,53.42,53.35,53.38,26324.0,42.2699,42.2699,42.2145,42.2382,26324.0
2017-04-11 12:05:00,53.39,53.43,53.37,53.4,13472.0,42.2461,42.2778,42.2303,42.254,13472.0
2017-04-11 12:10:00,53.4,53.41,53.33,53.38,25110.0,42.254,42.262,42.1987,42.2382,25110.0
2017-04-11 12:15:00,53.39,53.41,53.35,53.41,27854.0,42.2461,42.262,42.2145,42.262,27854.0
2017-04-11 12:20:00,53.42,53.47,53.39,53.41,25951.0,42.2699,42.3094,42.2461,42.262,25951.0
2017-04-11 12:25:00,53.41,53.44,53.4,53.43,29768.0,42.262,42.2857,42.254,42.2778,29768.0
2017-04-11 12:30:00,53.43,53.5,53.43,53.47,19159.0,42.2778,42.3332,42.2778,42.3094,19159.0
2017-04-11 12:35:00,53.48,53.52,53.47,53.47,17405.0,42.3173,42.349,42.3094,42.3094,17405.0
2017-04-11 12:40:00,53.47,53.52,53.46,53.51,24407.0,42.3094,42.349,42.3015,42.3411,24407.0
2017-04-11 12:45:00,53.51,53.58,53.5,53.56,128294.0,42.3411,42.3965,42.3332,42.3806,128294.0
2017-04-11 12:50:00,53.57,53.57,53.48,53.5,57692.0,42.3886,42.3886,42.3173,42.3332,57692.0
2017-04-11 12:55:00,53.5,53.55,53.49,53.52,76353.0,42.3332,42.3727,42.3253,42.349,76353.0
2017-04-11 13:00:00,53.52,53.58,53.49,53.55,33894.0,42.349,42.3965,42.3253,42.3727,33894.0
2017-04-11 13:05:00,53.55,53.6,53.48,53.48,143320.0,42.3727,42.4123,42.3173,42.3173,143320.0
2017-04-11 13:10:00,53.49,53.51,53.47,53.5,72168.0,42.3253,42.3411,42.3094,42.3332,72168.0
2017-04-11 13:15:00,53.5,53.52,53.47,53.51,60452.0,42.3332,42.349,42.3094,42.3411,60452.0
2017-04-11 13:20:00,53.5,53.53,53.42,53.43,39395.0,42.3332,42.3569,42.2699,42.2778,39395.0
2017-04-11 13:25:00,53.43,53.5,53.42,53.48,17664.0,42.2778,42.3332,42.2699,42.3173,17664.0
2017-04-11 13:30:00,53.48,53.51,53.47,53.49,34957.0,42.3173,42.3411,42.3094,42.3253,34957.0
2017-04-11 13:35:00,53.49,53.51,53.47,53.51,59913.0,42.3253,42.3411,42.3094,42.3411,59913.0
2017-04-11 13:40:00,53.51,53.53,53.46,53.48,30509.0,42.3411,42.3569,42.3015,42.3173,30509.0
2017-04-11 13:45:00,53.48,53.48,53.43,53.44,16075.0,42.3173,42.3173,42.2778,42.2857,16075.0
2017-04-11 13:50:00,53.44,53.47,53.43,53.44,16739.0,42.2857,42.3094,42.2778,42.2857,16739.0
2017-04-11 13:55:00,53.45,53.5,53.44,53.5,21622.0,42.2936,42.3332,42.2857,42.3332,21622.0
2017-04-11 14:00:00,53.49,53.53,53.48,53.49,32715.0,42.3253,42.3569,42.3173,42.3253,32715.0
2017-04-11 14:05:00,53.5,53.55,53.5,53.53,37513.0,42.3332,42.3727,42.3332,42.3569,37513.0
2017-04-11 14:10:00,53.53,53.53,53.45,53.47,60695.0,42.3569,42.3569,42.2936,42.3094,60695.0
2017-04-11 14:15:00,53.47,53.5,53.45,53.47,100842.0,42.3094,42.3332,42.2936,42.3094,100842.0
2017-04-11 14:20:00,53.47,53.58,53.46,53.56,131578.0,42.3094,42.3965,42.3015,42.3806,131578.0
2017-04-11 14:25:00,53.56,53.62,53.5,53.59,60069.0,42.3806,42.4281,42.3332,42.4044,60069.0
2017-04-11 14:30:00,53.6,53.63,53.57,53.62,249836.0,42.4123,42.436,42.3886,42.4281,249836.0
2017-04-11 14:35:00,53.63,53.66,53.6,53.61,45206.0,42.436,42.4598,42.4123,42.4202,45206.0
2017-04-11 14:40:00,53.61,53.64,53.61,53.64,12601.0,42.4202,42.4439,42.4202,42.4439,12601.0
2017-04-11 14:45:00,53.63,53.7,53.63,53.68,27092.0,42.436,42.4914,42.436,42.4756,27092.0
2017-04-11 14:50:00,53.68,53.76,53.67,53.74,37182.0,42.4756,42.5389,42.4677,42.5231,37182.0
2017-04-11 14:55:00,53.74,53.74,53.65,53.66,108983.0,42.5231,42.5231,42.4519,42.4598,108983.0
2017-04-11 15:00:00,53.66,53.7,53.64,53.67,21026.0,42.4598,42.4914,42.4439,42.4677,21026.0
2017-04-11 15:05:00,53.66,53.71,53.62,53.71,36878.0,42.4598,42.4993,42.4281,42.4993,36878.0
2017-04-11 15:10:00,53.73,53.73,53.61,53.63,32164.0,42.5152,42.5152,42.4202,42.436,32164.0
2017-04-11 15:15:00,53.63,53.65,53.59,53.62,33406.0,42.436,42.4519,42.4044,42.4281,33406.0
2017-04-11 15:20:00,53.63,53.65,53.6,53.62,25938.0,42.436,42.4519,42.4123,42.4281,25938.0
2017-04-11 15:25:00,53.62,53.66,53.6,53.65,38874.0,42.4281,42.4598,42.4123,42.4519,38874.0
2017-04-11 15:30:00,53.65,53.65,53.58,53.59,48624.0,42.4519,42.4519,42.3965,42.4044,48624.0
2017-04-11 15:35:00,53.6,53.64,53.58,53.64,48793.0,42.4123,42.4439,42.3965,42.4439,48793.0
2017-04-11 15:40:00,53.64,53.65,53.59,53.62,44705.0,42.4439,42.4519,42.4044,42.4281,44705.0
2017-04-11 15:45:00,53.61,53.62,53.56,53.6,133655.0,42.4202,42.4281,42.3806,42.4123,133655.0
2017-04-11 15:50:00,53.59,53.66,53.59,53.62,125574.0,42.4044,42.4598,42.4044,42.4281,125574.0
2017-04-11 15:55:00,53.63,53.71,53.62,53.7,255717.0,42.436,42.4993,42.4281,42.4914,255717.0
2017-04-12 09:30:00,53.36,53.39,53.27,53.3,145643.0,42.2224,42.2461,42.1512,42.1749,145643.0
2017-04-12 09:35:00,53.31,53.31,53.19,53.25,102218.0,42.1828,42.1828,42.0879,42.1354,102218.0
2017-04-12 09:40:00,53.25,53.36,53.21,53.27,45924.0,42.1354,42.2224,42.1037,42.1512,45924.0
2017-04-12 09:45:00,53.28,53.38,53.25,53.28,53420.0,42.1591,42.2382,42.1354,42.1591,53420.0
2017-04-12 09:50:00,53.27,53.46,53.25,53.4,60094.0,42.1512,42.3015,42.1354,42.254,60094.0
2017-04-12 09:55:00,53.41,53.44,53.36,53.42,42172.0,42.262,42.2857,42.2224,42.2699,42172.0
2017-04-12 10:00:00,53.42,53.47,53.37,53.42,61779.0,42.2699,42.3094,42.2303,42.2699,61779.0
2017-04-12 10:05:00,53.43,53.47,53.38,53.45,96201.0,42.2778,42.3094,42.2382,42.2936,96201.0
2017-04-12 10:10:00,53.45,53.47,53.41,53.42,33445.0,42.2936,42.3094,42.262,42.2699,33445.0
2017-04-12 10:15:00,53.41,53.45,53.38,53.4,50842.0,42.262,42.2936,42.2382,42.254,50842.0
2017-04-12 10:20:00,53.4,53.48,53.4,53.48,37942.0,42.254,42.3173,42.254,42.3173,37942.0
2017-04-12 10:25:00,53.48,53.53,53.43,53.48,47886.0,42.3173,42.3569,42.2778,42.3173,47886.0
2017-04-12 10:30:00,53.49,53.53,53.45,53.47,48584.0,42.3253,42.3569,42.2936,42.3094,48584.0
2017-04-12 10:35:00,53.47,53.48,53.4,53.48,39976.0,42.3094,42.3173,42.254,42.3173,39976.0
2017-04-12 10:40:00,53.48,53.5,53.44,53.47,41079.0,42.3173,42.3332,42.2857,42.3094,41079.0
2017-04-12 10:45:00,53.47,53.48,53.39,53.45,64991.0,42.3094,42.3173,42.2461,42.2936,64991.0
2017-04-12 10:50:00,53.45,53.5,53.43,53.45,32520.0,42.2936,42.3332,42.2778,42.2936,32520.0
2017-04-12 10:55:00,53.45,53.49,53.38,53.41,53425.0,42.2936,42.3253,42.2382,42.262,53425.0
2017-04-12 11:00:00,53.41,53.42,53.37,53.39,38608.0,42.262,42.2699,42.2303,42.2461,38608.0
2017-04-12 11:05:00,53.39,53.4,53.34,53.35,24131.0,42.2461,42.254,42.2066,42.2145,24131.0
2017-04-12 11:10:00,53.36,53.38,53.34,53.38,38845.0,42.2224,42.2382,42.2066,42.2382,38845.0
2017-04-12 11:15:00,53.37,53.37,53.28,53.3,41182.0,42.2303,42.2303,42.1591,42.1749,41182.0
2017-04-12 11:20:00,53.29,53.3,53.26,53.28,45752.0,42.167,42.1749,42.1433,42.1591,45752.0
2017-04-12 11:25:00,53.27,53.3,53.26,53.27,29803.0,42.1512,42.1749,42.1433,42.1512,29803.0
2017-04-12 11:30:00,53.28,53.35,53.26,53.35,40891.0,42.1591,42.2145,42.1433,42.2145,40891.0
2017-04-12 11:35:00,53.35,53.36,53.28,53.3,46622.0,42.2145,42.2224,42.1591,42.1749,46622.0
2017-04-12 11:40:00,53.3,53.31,53.25,53.25,40882.0,42.1749,42.1828,42.1354,42.1354,40882.0
2017-04-12 11:45:00,53.25,53.3,53.24,53.29,65921.0,42.1354,42.1749,42.1274,42.167,65921.0
2017-04-12 11:50:00,53.28,53.29,53.22,53.26,79875.0,42.1591,42.167,42.1116,42.1433,79875.0
2017-04-12 11:55:00,53.25,53.31,53.23,53.31,123811.0,42.1354,42.1828,42.1195,42.1828,123811.0
2017-04-12 12:00:00,53.32,53.32,53.26,53.27,41579.0,42.1907,42.1907,42.1433,42.1512,41579.0
2017-04-12 12:05:00,53.28,53.31,53.26,53.3,56910.0,42.1591,42.1828,42.1433,42.1749,56910.0
2017-04-12 12:10:00,53.31,53.35,53.3,53.33,23272.0,42.1828,42.2145,42.1749,42.1987,23272.0
2017-04-12 12:15:00,53.34,53.37,53.31,53.31,29033.0,42.2066,42.2303,42.1828,42.1828,29033.0
2017-04-12 12:20:00,53.32,53.34,53.27,53.27,34253.0,42.1907,42.2066,42.1512,42.1512,34253.0
2017-04-12 12:25:00,53.28,53.31,53.26,53.26,53979.0,42.1591,42.1828,42.1433,42.1433,53979.0
2017-04-12 12:30:00,53.26,53.27,53.25,53.25,17508.0,42.1433,42.1512,42.1354,42.1354,17508.0
2017-04-12 12:35:00,53.25,53.27,53.23,53.23,37857.0,42.1354,42.1512,42.1195,42.1195,37857.0
2017-04-12 12:40:00,53.23,53.27,53.21,53.26,29639.0,42.1195,42.1512,42.1037,42.1433,29639.0
2017-04-12 12:45:00,53.27,53.31,53.26,53.31,24111.0,42.1512,42.1828,42.1433,42.1828,24111.0
2017-04-12 12:50:00,53.32,53.32,53.25,53.27,24458.0,42.1907,42.1907,42.1354,42.1512,24458.0
2017-04-12 12:55:00,53.27,53.3,53.23,53.29,52792.0,42.1512,42.1749,42.1195,42.167,52792.0
2017-04-12 13:00:00,53.29,53.35,53.28,53.34,29948.0,42.167,42.2145,42.1591,42.2066,29948.0
2017-04-12 13:05:00,53.34,53.36,53.3,53.35,75129.0,42.2066,42.2224,42.1749,42.2145,75129.0
2017-04-12 13:10:00,53.35,53.4,53.34,53.34,51837.0,42.2145,42.254,42.2066,42.2066,51837.0
2017-04-12 13:15:00,53.34,53.36,53.3,53.31,28049.0,42.2066,42.2224,42.1749,42.1828,28049.0
2017-04-12 13:20:00,53.3,53.31,53.27,53.29,22441.0,42.1749,42.1828,42.1512,42.167,22441.0
2017-04-12 13:25:00,53.29,53.32,53.28,53.32,16810.0,42.167,42.1907,42.1591,42.1907,16810.0
2017-04-12 13:30:00,53.32,53.33,53.3,53.33,25945.0,42.1907,42.1987,42.1749,42.1987,25945.0
2017-04-12 13:35:00,53.33,53.39,53.33,53.38,38051.0,42.1987,42.2461,42.1987,42.2382,38051.0
2017-04-12 13:40:00,53.39,53.41,53.36,53.37,18273.0,42.2461,42.262,42.2224,42.2303,18273.0
2017-04-12 13:45:00,53.38,53.39,53.34,53.36,19073.0,42.2382,42.2461,42.2066,42.2224,19073.0
2017-04-12 13:50:00,53.36,53.38,53.34,53.35,24424.0,42.2224,42.2382,42.2066,42.2145,24424.0
2017-04-12 13:55:00,53.35,53.41,53.34,53.4,26006.0,42.2145,42.262,42.2066,42.254,26006.0
2017-04-12 14:00:00,53.4,53.41,53.35,53.37,19937.0,42.254,42.262,42.2145,42.2303,19937.0
2017-04-12 14:05:00,53.36,53.38,53.35,53.36,22797.0,42.2224,42.2382,42.2145,42.2224,22797.0
2017-04-12 14:10:00,53.35,53.41,53.34,53.39,38990.0,42.2145,42.262,42.2066,42.2461,38990.0
2017-04-12 14:15:00,53.4,53.42,53.38,53.42,20871.0,42.254,42.2699,42.2382,42.2699,20871.0
2017-04-12 14:20:00,53.41,53.43,53.38,53.39,21241.0,42.262,42.2778,42.2382,42.2461,21241.0
2017-04-12 14:25:00,53.4,53.4,53.37,53.39,19754.0,42.254,42.254,42.2303,42.2461,19754.0
2017-04-12 14:30:00,53.39,53.47,53.39,53.46,22410.0,42.2461,42.3094,42.2461,42.3015,22410.0
2017-04-12 14:35:00,53.46,53.46,53.39,53.4,25721.0,42.3015,42.3015,42.2461,42.254,25721.0
2017-04-12 14:40:00,53.4,53.42,53.38,53.41,24235.0,42.254,42.2699,42.2382,42.262,24235.0
2017-04-12 14:45:00,53.4,53.41,53.37,53.38,30551.0,42.254,42.262,42.2303,42.2382,30551.0
2017-04-12 14:50:00,53.38,53.43,53.36,53.41,30866.0,42.2382,42.2778,42.2224,42.262,30866.0
2017-04-12 14:55:00,53.42,53.43,53.38,53.41,142843.0,42.2699,42.2778,42.2382,42.262,142843.0
2017-04-12 15:00:00,53.41,53.45,53.39,53.44,17478.0,42.262,42.2936,42.2461,42.2857,17478.0
2017-04-12 15:05:00,53.43,53.45,53.41,53.43,65797.0,42.2778,42.2936,42.262,42.2778,65797.0
2017-04-12 15:10:00,53.43,53.48,53.39,53.42,35842.0,42.2778,42.3173,42.2461,42.2699,35842.0
2017-04-12 15:15:00,53.41,53.42,53.35,53.36,53404.0,42.262,42.2699,42.2145,42.2224,53404.0
2017-04-12 15:20:00,53.36,53.46,53.35,53.43,76571.0,42.2224,42.3015,42.2145,42.2778,76571.0
2017-04-12 15:25:00,53.44,53.45,53.37,53.43,75750.0,42.2857,42.2936,42.2303,42.2778,75750.0
2017-04-12 15:30:00,53.44,53.45,53.4,53.44,42175.0,42.2857,42.2936,42.254,42.2857,42175.0
2017-04-12 15:35:00,53.43,53.43,53.38,53.4,54096.0,42.2778,42.2778,42.2382,42.254,54096.0
2017-04-12 15:40:00,53.39,53.43,53.38,53.39,134564.0,42.2461,42.2778,42.2382,42.2461,134564.0
2017-04-12 15:45:00,53.38,53.39,53.31,53.33,95333.0,42.2382,42.2461,42.1828,42.1987,95333.0
2017-04-12 15:50:00,53.33,53.36,53.3,53.34,95540.0,42.1987,42.2224,42.1749,42.2066,95540.0
2017-04-12 15:55:00,53.34,53.42,53.34,53.4,202520.0,42.2066,42.2699,42.2066,42.254,202520.0
2017-04-13 09:30:00,53.49,53.53,53.41,53.49,66181.0,42.3253,42.3569,42.262,42.3253,66181.0
2017-04-13 09:35:00,53.43,53.45,53.35,53.39,37419.0,42.2778,42.2936,42.2145,42.2461,37419.0
2017-04-13 09:40:00,53.38,53.4,53.34,53.35,35441.0,42.2382,42.254,42.2066,42.2145,35441.0
2017-04-13 09:45:00,53.35,53.4,53.31,53.38,50258.0,42.2145,42.254,42.1828,42.2382,50258.0
2017-04-13 09:50:00,53.37,53.52,53.37,53.48,38492.0,42.2303,42.349,42.2303,42.3173,38492.0
2017-04-13 09:55:00,53.48,53.5,53.46,53.48,36585.0,42.3173,42.3332,42.3015,42.3173,36585.0
2017-04-13 10:00:00,53.47,53.56,53.45,53.55,70247.0,42.3094,42.3806,42.2936,42.3727,70247.0
2017-04-13 10:05:00,53.55,53.57,53.39,53.46,91945.0,42.3727,42.3886,42.2461,42.3015,91945.0
2017-04-13 10:10:00,53.45,53.5,53.44,53.45,38858.0,42.2936,42.3332,42.2857,42.2936,38858.0
2017-04-13 10:15:00,53.44,53.49,53.44,53.48,45561.0,42.2857,42.3253,42.2857,42.3173,45561.0
2017-04-13 10:20:00,53.48,53.51,53.42,53.5,55027.0,42.3173,42.3411,42.2699,42.3332,55027.0
2017-04-13 10:25:00,53.5,53.55,53.42,53.45,54402.0,42.3332,42.3727,42.2699,42.2936,54402.0
2017-04-13 10:30:00,53.45,53.49,53.44,53.47,66730.0,42.2936,42.3253,42.2857,42.3094,66730.0
2017-04-13 10:35:00,53.47,53.51,53.44,53.49,66450.0,42.3094,42.3411,42.2857,42.3253,66450.0
2017-04-13 10:40:00,53.48,53.5,53.41,53.43,92676.0,42.3173,42.3332,42.262,42.2778,92676.0
2017-04-13 10:45:00,53.43,53.49,53.4,53.45,105869.0,42.2778,42.3253,42.254,42.2936,105869.0
2017-04-13 10:50:00,53.46,53.48,53.42,53.45,75703.0,42.3015,42.3173,42.2699,42.2936,75703.0
2017-04-13 10:55:00,53.46,53.46,53.38,53.4,64487.0,42.3015,42.3015,42.2382,42.254,64487.0
2017-04-13 11:00:00,53.41,53.43,53.34,53.35,35191.0,42.262,42.2778,42.2066,42.2145,35191.0
2017-04-13 11:05:00,53.34,53.36,53.29,53.3,67381.0,42.2066,42.2224,42.167,42.1749,67381.0
2017-04-13 11:10:00,53.3,53.41,53.3,53.37,70639.0,42.1749,42.262,42.1749,42.2303,70639.0
2017-04-13 11:15:00,53.37,53.37,53.29,53.32,71261.0,42.2303,42.2303,42.167,42.1907,71261.0
2017-04-13 11:20:00,53.32,53.41,53.31,53.4,46588.0,42.1907,42.262,42.1828,42.254,46588.0
2017-04-13 11:25:00,53.4,53.4,53.3,53.34,62370.0,42.254,42.254,42.1749,42.2066,62370.0
2017-04-13 11:30:00,53.34,53.45,53.33,53.44,34300.0,42.2066,42.2936,42.1987,42.2857,34300.0
2017-04-13 11:35:00,53.45,53.45,53.4,53.43,59017.0,42.2936,42.2936,42.254,42.2778,59017.0
2017-04-13 11:40:00,53.44,53.45,53.4,53.45,37076.0,42.2857,42.2936,42.254,42.2936,37076.0
2017-04-13 11:45:00,53.45,53.52,53.44,53.52,48792.0,42.2936,42.349,42.2857,42.349,48792.0
2017-04-13 11:50:00,53.52,53.58,53.51,53.57,52898.0,42.349,42.3965,42.3411,42.3886,52898.0
2017-04-13 11:55:00,53.57,53.58,53.53,53.55,57034.0,42.3886,42.3965,42.3569,42.3727,57034.0
2017-04-13 12:00:00,53.55,53.56,53.47,53.5,67771.0,42.3727,42.3806,42.3094,42.3332,67771.0
2017-04-13 12:05:00,53.49,53.52,53.4,53.43,49259.0,42.3253,42.349,42.254,42.2778,49259.0
2017-04-13 12:10:00,53.43,53.53,53.43,53.53,68747.0,42.2778,42.3569,42.2778,42.3569,68747.0
2017-04-13 12:15:00,53.53,53.53,53.49,53.52,38632.0,42.3569,42.3569,42.3253,42.349,38632.0
2017-04-13 12:20:00,53.53,53.58,53.49,53.51,69866.0,42.3569,42.3965,42.3253,42.3411,69866.0
2017-04-13 12:25:00,53.5,53.55,53.49,53.54,19017.0,42.3332,42.3727,42.3253,42.3648,19017.0
2017-04-13 12:30:00,53.53,53.54,53.5,53.52,45029.0,42.3569,42.3648,42.3332,42.349,45029.0
2017-04-13 12:35:00,53.52,53.53,53.47,53.48,30562.0,42.349,42.3569,42.3094,42.3173,30562.0
2017-04-13 12:40:00,53.48,53.51,53.45,53.49,46804.0,42.3173,42.3411,42.2936,42.3253,46804.0
2017-04-13 12:45:00,53.5,53.53,53.47,53.52,80822.0,42.3332,42.3569,42.3094,42.349,80822.0
2017-04-13 12:50:00,53.52,53.53,53.51,53.51,30455.0,42.349,42.3569,42.3411,42.3411,30455.0
2017-04-13 12:55:00,53.51,53.56,53.5,53.51,33041.0,42.3411,42.3806,42.3332,42.3411,33041.0
2017-04-13 13:00:00,53.51,53.52,53.45,53.46,26658.0,42.3411,42.349,42.2936,42.3015,26658.0
2017-04-13 13:05:00,53.45,53.48,53.44,53.47,46884.0,42.2936,42.3173,42.2857,42.3094,46884.0
2017-04-13 13:10:00,53.48,53.51,53.46,53.47,33349.0,42.3173,42.3411,42.3015,42.3094,33349.0
2017-04-13 13:15:00,53.46,53.47,53.44,53.46,36259.0,42.3015,42.3094,42.2857,42.3015,36259.0
2017-04-13 13:20:00,53.46,53.46,53.43,53.43,20319.0,42.3015,42.3015,42.2778,42.2778,20319.0
2017-04-13 13:25:00,53.44,53.53,53.43,53.52,64317.0,42.2857,42.3569,42.2778,42.349,64317.0
2017-04-13 13:30:00,53.52,53.55,53.51,53.54,33549.0,42.349,42.3727,42.3411,42.3648,33549.0
2017-04-13 13:35:00,53.53,53.56,53.5,53.54,55550.0,42.3569,42.3806,42.3332,42.3648,55550.0
2017-04-13 13:40:00,53.55,53.57,53.52,53.52,31387.0,42.3727,42.3886,42.349,42.349,31387.0
2017-04-13 13:45:00,53.52,53.52,53.46,53.46,70820.0,42.349,42.349,42.3015,42.3015,70820.0
2017-04-13 13:50:00,53.46,53.47,53.41,53.45,38421.0,42.3015,42.3094,42.262,42.2936,38421.0
2017-04-13 13:55:00,53.45,53.49,53.44,53.47,37677.0,42.2936,42.3253,42.2857,42.3094,37677.0
2017-04-13 14:00:00,53.47,53.53,53.46,53.52,47504.0,42.3094,42.3569,42.3015,42.349,47504.0
2017-04-13 14:05:00,53.51,53.57,53.51,53.56,35336.0,42.3411,42.3886,42.3411,42.3806,35336.0
2017-04-13 14:10:00,53.57,53.58,53.48,53.49,33993.0,42.3886,42.3965,42.3173,42.3253,33993.0
2017-04-13 14:15:00,53.49,53.52,53.48,53.5,34179.0,42.3253,42.349,42.3173,42.3332,34179.0
2017-04-13 14:20:00,53.51,53.58,53.5,53.54,38640.0,42.3411,42.3965,42.3332,42.3648,38640.0
2017-04-13 14:25:00,53.55,53.58,53.54,53.56,24164.0,42.3727,42.3965,42.3648,42.3806,24164.0
2017-04-13 14:30:00,53.56,53.64,53.53,53.63,30531.0,42.3806,42.4439,42.3569,42.436,30531.0
2017-04-13 14:35:00,53.64,53.64,53.52,53.54,56098.0,42.4439,42.4439,42.349,42.3648,56098.0
2017-04-13 14:40:00,53.54,53.57,53.52,53.53,54699.0,42.3648,42.3886,42.349,42.3569,54699.0
2017-04-13 14:45:00,53.54,53.55,53.51,53.55,64418.0,42.3648,42.3727,42.3411,42.3727,64418.0
2017-04-13 14:50:00,53.54,53.61,53.53,53.57,74174.0,42.3648,42.4202,42.3569,42.3886,74174.0
2017-04-13 14:55:00,53.57,53.6,53.56,53.57,31534.0,42.3886,42.4123,42.3806,42.3886,31534.0
2017-04-13 15:00:00,53.58,53.62,53.57,53.6,39803.0,42.3965,42.4281,42.3886,42.4123,39803.0
2017-04-13 15:05:00,53.59,53.6,53.55,53.55,30930.0,42.4044,42.4123,42.3727,42.3727,30930.0
2017-04-13 15:10:00,53.55,53.56,53.5,53.51,38192.0,42.3727,42.3806,42.3332,42.3411,38192.0
2017-04-13 15:15:00,53.5,53.51,53.44,53.51,44954.0,42.3332,42.3411,42.2857,42.3411,44954.0
2017-04-13 15:20:00,53.52,53.52,53.47,53.49,34092.0,42.349,42.349,42.3094,42.3253,34092.0
2017-04-13 15:25:00,53.49,53.51,53.45,53.45,43612.0,42.3253,42.3411,42.2936,42.2936,43612.0
2017-04-13 15:30:00,53.45,53.48,53.4,53.41,44366.0,42.2936,42.3173,42.254,42.262,44366.0
2017-04-13 15:35:00,53.41,53.42,53.37,53.38,56696.0,42.262,42.2699,42.2303,42.2382,56696.0
2017-04-13 15:40:00,53.38,53.41,53.35,53.39,66975.0,42.2382,42.262,42.2145,42.2461,66975.0
2017-04-13 15:45:00,53.4,53.5,53.39,53.5,112084.0,42.254,42.3332,42.2461,42.3332,112084.0
2017-04-13 15:50:00,53.49,53.49,53.41,53.44,128765.0,42.3253,42.3253,42.262,42.2857,128765.0
2017-04-13 15:55:00,53.43,53.44,53.38,53.4,292561.0,42.2778,42.2857,42.2382,42.254,292561.0
2017-04-17 09:30:00,53.36,53.41,53.26,53.28,140091.0,42.2224,42.262,42.1433,42.1591,140091.0
2017-04-17 09:35:00,53.29,53.29,53.16,53.19,79626.0,42.167,42.167,42.0641,42.0879,79626.0
2017-04-17 09:40:00,53.18,53.21,53.1,53.11,129095.0,42.08,42.1037,42.0167,42.0246,129095.0
2017-04-17 09:45:00,53.11,53.17,53.1,53.16,139529.0,42.0246,42.072,42.0167,42.0641,139529.0
2017-04-17 09:50:00,53.17,53.32,53.16,53.3,109197.0,42.072,42.1907,42.0641,42.1749,109197.0
2017-04-17 09:55:00,53.3,53.3,53.23,53.26,50367.0,42.1749,42.1749,42.1195,42.1433,50367.0
2017-04-17 10:00:00,53.26,53.32,53.26,53.27,41685.0,42.1433,42.1907,42.1433,42.1512,41685.0
2017-04-17 10:05:00,53.27,53.31,53.26,53.26,42648.0,42.1512,42.1828,42.1433,42.1433,42648.0
2017-04-17 10:10:00,53.26,53.29,53.23,53.24,47434.0,42.1433,42.167,42.1195,42.1274,47434.0
2017-04-17 10:15:00,53.23,53.28,53.2,53.21,37315.0,42.1195,42.1591,42.0958,42.1037,37315.0
2017-04-17 10:20:00,53.21,53.24,53.19,53.19,35254.0,42.1037,42.1274,42.0879,42.0879,35254.0
2017-04-17 10:25:00,53.19,53.2,53.15,53.19,70735.0,42.0879,42.0958,42.0562,42.0879,70735.0
2017-04-17 10:30:00,53.2,53.27,53.2,53.26,157691.0,42.0958,42.1512,42.0958,42.1433,157691.0
2017-04-17 10:35:00,53.27,53.31,53.24,53.31,55223.0,42.1512,42.1828,42.1274,42.1828,55223.0
2017-04-17 10:40:00,53.32,53.32,53.23,53.25,65905.0,42.1907,42.1907,42.1195,42.1354,65905.0
2017-04-17 10:45:00,53.25,53.3,53.24,53.27,103268.0,42.1354,42.1749,42.1274,42.1512,103268.0
2017-04-17 10:50:00,53.26,53.37,53.26,53.37,52429.0,42.1433,42.2303,42.1433,42.2303,52429.0
2017-04-17 10:55:00,53.37,53.39,53.33,53.34,30351.0,42.2303,42.2461,42.1987,42.2066,30351.0
2017-04-17 11:00:00,53.33,53.38,53.32,53.37,25647.0,42.1987,42.2382,42.1907,42.2303,25647.0
2017-04-17 11:05:00,53.37,53.38,53.27,53.33,32254.0,42.2303,42.2382,42.1512,42.1987,32254.0
2017-04-17 11:10:00,53.32,53.34,53.23,53.23,36390.0,42.1907,42.2066,42.1195,42.1195,36390.0
2017-04-17 11:15:00,53.23,53.32,53.18,53.3,55085.0,42.1195,42.1907,42.08,42.1749,55085.0
2017-04-17 11:20:00,53.31,53.36,53.3,53.32,48985.0,42.1828,42.2224,42.1749,42.1907,48985.0
2017-04-17 11:25:00,53.32,53.33,53.26,53.28,38995.0,42.1907,42.1987,42.1433,42.1591,38995.0
2017-04-17 11:30:00,53.28,53.35,53.28,53.32,36568.0,42.1591,42.2145,42.1591,42.1907,36568.0
2017-04-17 11:35:00,53.32,53.32,53.27,53.28,26227.0,42.1907,42.1907,42.1512,42.1591,26227.0
2017-04-17 11:40:00,53.28,53.29,53.24,53.24,27497.0,42.1591,42.167,42.1274,42.1274,27497.0
2017-04-17 11:45:00,53.24,53.26,53.21,53.25,41598.0,42.1274,42.1433,42.1037,42.1354,41598.0
2017-04-17 11:50:00,53.24,53.26,53.21,53.21,25022.0,42.1274,42.1433,42.1037,42.1037,25022.0
2017-04-17 11:55:00,53.21,53.23,53.17,53.19,31042.0,42.1037,42.1195,42.072,42.0879,31042.0
2017-04-17 12:00:00,53.18,53.22,53.16,53.21,27160.0,42.08,42.1116,42.0641,42.1037,27160.0
2017-04-17 12:05:00,53.21,53.27,53.2,53.26,66098.0,42.1037,42.1512,42.0958,42.1433,66098.0
2017-04-17 12:10:00,53.26,53.3,53.21,53.27,57752.0,42.1433,42.1749,42.1037,42.1512,57752.0
2017-04-17 12:15:00,53.28,53.33,53.26,53.29,66495.0,42.1591,42.1987,42.1433,42.167,66495.0
2017-04-17 12:20:00,53.29,53.32,53.26,53.31,45865.0,42.167,42.1907,42.1433,42.1828,45865.0
2017-04-17 12:25:00,53.3,53.31,53.27,53.29,77557.0,42.1749,42.1828,42.1512,42.167,77557.0
2017-04-17 12:30:00,53.29,53.31,53.26,53.26,65646.0,42.167,42.1828,42.1433,42.1433,65646.0
2017-04-17 12:35:00,53.26,53.26,53.21,53.23,31187.0,42.1433,42.1433,42.1037,42.1195,31187.0
2017-04-17 12:40:00,53.22,53.26,53.22,53.26,32510.0,42.1116,42.1433,42.1116,42.1433,32510.0
2017-04-17 12:45:00,53.27,53.28,53.22,53.22,37965.0,42.1512,42.1591,42.1116,42.1116,37965.0
2017-04-17 12:50:00,53.22,53.26,53.2,53.25,49850.0,42.1116,42.1433,42.0958,42.1354,49850.0
2017-04-17 12:55:00,53.25,53.34,53.25,53.33,27988.0,42.1354,42.2066,42.1354,42.1987,27988.0
2017-04-17 13:00:00,53.33,53.37,53.27,53.37,53995.0,42.1987,42.2303,42.1512,42.2303,53995.0
2017-04-17 13:05:00,53.37,53.39,53.36,53.39,21438.0,42.2303,42.2461,42.2224,42.2461,21438.0
2017-04-17 13:10:00,53.39,53.39,53.32,53.35,48320.0,42.2461,42.2461,42.1907,42.2145,48320.0
2017-04-17 13:15:00,53.35,53.42,53.34,53.4,37580.0,42.2145,42.2699,42.2066,42.254,37580.0
2017-04-17 13:20:00,53.39,53.41,53.37,53.41,20401.0,42.2461,42.262,42.2303,42.262,20401.0
2017-04-17 13:25:00,53.41,53.45,53.4,53.45,40700.0,42.262,42.2936,42.254,42.2936,40700.0
2017-04-17 13:30:00,53.45,53.47,53.43,53.45,37243.0,42.2936,42.3094,42.2778,42.2936,37243.0
2017-04-17 13:35:00,53.45,53.47,53.42,53.47,32909.0,42.2936,42.3094,42.2699,42.3094,32909.0
2017-04-17 13:40:00,53.47,53.48,53.44,53.48,32470.0,42.3094,42.3173,42.2857,42.3173,32470.0
2017-04-17 13:45:00,53.48,53.5,53.47,53.5,30276.0,42.3173,42.3332,42.3094,42.3332,30276.0
2017-04-17 13:50:00,53.49,53.5,53.45,53.45,25129.0,42.3253,42.3332,42.2936,42.2936,25129.0
2017-04-17 13:55:00,53.46,53.49,53.46,53.48,19061.0,42.3015,42.3253,42.3015,42.3173,19061.0
2017-04-17 14:00:00,53.49,53.5,53.45,53.48,30088.0,42.3253,42.3332,42.2936,42.3173,30088.0
2017-04-17 14:05:00,53.47,53.5,53.46,53.48,42973.0,42.3094,42.3332,42.3015,42.3173,42973.0
2017-04-17 14:10:00,53.47,53.48,53.44,53.45,16430.0,42.3094,42.3173,42.2857,42.2936,16430.0
2017-04-17 14:15:00,53.45,53.47,53.44,53.45,21516.0,42.2936,42.3094,42.2857,42.2936,21516.0
2017-04-17 14:20:00,53.45,53.47,53.44,53.45,23029.0,42.2936,42.3094,42.2857,42.2936,23029.0
2017-04-17 14:25:00,53.45,53.47,53.44,53.46,22407.0,42.2936,42.3094,42.2857,42.3015,22407.0
2017-04-17 14:30:00,53.45,53.47,53.44,53.45,26705.0,42.2936,42.3094,42.2857,42.2936,26705.0
2017-04-17 14:35:00,53.45,53.47,53.43,53.46,33761.0,42.2936,42.3094,42.2778,42.3015,33761.0
2017-04-17 14:40:00,53.47,53.48,53.47,53.48,20340.0,42.3094,42.3173,42.3094,42.3173,20340.0
2017-04-17 14:45:00,53.48,53.49,53.47,53.49,20913.0,42.3173,42.3253,42.3094,42.3253,20913.0
2017-04-17 14:50:00,53.49,53.49,53.45,53.46,51818.0,42.3253,42.3253,42.2936,42.3015,51818.0
2017-04-17 14:55:00,53.45,53.46,53.42,53.46,42429.0,42.2936,42.3015,42.2699,42.3015,42429.0
2017-04-17 15:00:00,53.45,53.48,53.41,53.42,66498.0,42.2936,42.3173,42.262,42.2699,66498.0
2017-04-17 15:05:00,53.42,53.47,53.41,53.45,42011.0,42.2699,42.3094,42.262,42.2936,42011.0
2017-04-17 15:10:00,53.45,53.47,53.42,53.47,54150.0,42.2936,42.3094,42.2699,42.3094,54150.0
2017-04-17 15:15:00,53.46,53.57,53.46,53.55,51082.0,42.3015,42.3886,42.3015,42.3727,51082.0
2017-04-17 15:20:00,53.55,53.58,53.52,53.53,35542.0,42.3727,42.3965,42.349,42.3569,35542.0
2017-04-17 15:25:00,53.53,53.61,53.52,53.57,57768.0,42.3569,42.4202,42.349,42.3886,57768.0
2017-04-17 15:30:00,53.57,53.59,53.54,53.54,64839.0,42.3886,42.4044,42.3648,42.3648,64839.0
2017-04-17 15:35:00,53.54,53.6,53.54,53.6,43750.0,42.3648,42.4123,42.3648,42.4123,43750.0
2017-04-17 15:40:00,53.6,53.62,53.59,53.59,65045.0,42.4123,42.4281,42.4044,42.4044,65045.0
2017-04-17 15:45:00,53.6,53.65,53.6,53.64,100692.0,42.4123,42.4519,42.4123,42.4439,100692.0
2017-04-17 15:50:00,53.64,53.65,53.6,53.65,104119.0,42.4439,42.4519,42.4123,42.4519,104119.0
2017-04-17 15:55:00,53.65,53.68,53.64,53.67,245932.0,42.4519,42.4756,42.4439,42.4677,245932.0
2017-04-18 09:30:00,53.6,53.77,53.54,53.75,124609.0,42.4123,42.5468,42.3648,42.531,124609.0
2017-04-18 09:35:00,53.79,53.79,53.63,53.67,24915.0,42.5626,42.5626,42.436,42.4677,24915.0
2017-04-18 09:40:00,53.68,53.78,53.65,53.78,39450.0,42.4756,42.5547,42.4519,42.5547,39450.0
2017-04-18 09:45:00,53.78,53.8,53.72,53.74,37663.0,42.5547,42.5706,42.5072,42.5231,37663.0
2017-04-18 09:50:00,53.74,53.74,53.63,53.67,35144.0,42.5231,42.5231,42.436,42.4677,35144.0
2017-04-18 09:55:00,53.67,53.8,53.64,53.79,49906.0,42.4677,42.5706,42.4439,42.5626,49906.0
2017-04-18 10:00:00,53.8,53.82,53.72,53.74,59976.0,42.5706,42.5864,42.5072,42.5231,59976.0
2017-04-18 10:05:00,53.75,53.75,53.64,53.72,74931.0,42.531,42.531,42.4439,42.5072,74931.0
2017-04-18 10:10:00,53.72,53.73,53.61,53.62,34902.0,42.5072,42.5152,42.4202,42.4281,34902.0
2017-04-18 10:15:00,53.62,53.66,53.57,53.6,43709.0,42.4281,42.4598,42.3886,42.4123,43709.0
2017-04-18 10:20:00,53.6,53.63,53.54,53.55,78682.0,42.4123,42.436,42.3648,42.3727,78682.0
2017-04-18 10:25:00,53.56,53.62,53.52,53.58,93911.0,42.3806,42.4281,42.349,42.3965,93911.0
2017-04-18 10:30:00,53.58,53.68,53.57,53.65,76964.0,42.3965,42.4756,42.3886,42.4519,76964.0
2017-04-18 10:35:00,53.66,53.78,53.66,53.76,46050.0,42.4598,42.5547,42.4598,42.5389,46050.0
2017-04-18 10:40:00,53.76,53.79,53.7,53.7,45772.0,42.5389,42.5626,42.4914,42.4914,45772.0
2017-04-18 10:45:00,53.7,53.75,53.65,53.68,50035.0,42.4914,42.531,42.4519,42.4756,50035.0
2017-04-18 10:50:00,53.68,53.69,53.49,53.54,120806.0,42.4756,42.4835,42.3253,42.3648,120806.0
2017-04-18 10:55:00,53.54,53.56,53.5,53.51,71524.0,42.3648,42.3806,42.3332,42.3411,71524.0
2017-04-18 11:00:00,53.51,53.55,53.45,53.48,61653.0,42.3411,42.3727,42.2936,42.3173,61653.0
2017-04-18 11:05:00,53.48,53.69,53.48,53.68,34890.0,42.3173,42.4835,42.3173,42.4756,34890.0
2017-04-18 11:10:00,53.69,53.69,53.62,53.64,20979.0,42.4835,42.4835,42.4281,42.4439,20979.0
2017-04-18 11:15:00,53.65,53.72,53.64,53.66,53149.0,42.4519,42.5072,42.4439,42.4598,53149.0
2017-04-18 11:20:00,53.66,53.79,53.65,53.76,52769.0,42.4598,42.5626,42.4519,42.5389,52769.0
2017-04-18 11:25:00,53.76,53.79,53.74,53.74,35026.0,42.5389,42.5626,42.5231,42.5231,35026.0
2017-04-18 11:30:00,53.74,53.8,53.73,53.76,50243.0,42.5231,42.5706,42.5152,42.5389,50243.0
2017-04-18 11:35:00,53.76,53.76,53.72,53.76,78326.0,42.5389,42.5389,42.5072,42.5389,78326.0
2017-04-18 11:40:00,53.76,53.76,53.71,53.71,38472.0,42.5389,42.5389,42.4993,42.4993,38472.0
2017-04-18 11:45:00,53.7,53.74,53.69,53.73,45958.0,42.4914,42.5231,42.4835,42.5152,45958.0
2017-04-18 11:50:00,53.73,53.73,53.64,53.66,44407.0,42.5152,42.5152,42.4439,42.4598,44407.0
2017-04-18 11:55:00,53.66,53.66,53.61,53.62,40446.0,42.4598,42.4598,42.4202,42.4281,40446.0
2017-04-18 12:00:00,53.61,53.61,53.5,53.56,60535.0,42.4202,42.4202,42.3332,42.3806,60535.0
2017-04-18 12:05:00,53.55,53.57,53.51,53.51,38311.0,42.3727,42.3886,42.3411,42.3411,38311.0
2017-04-18 12:10:00,53.52,53.52,53.47,53.48,22258.0,42.349,42.349,42.3094,42.3173,22258.0
2017-04-18 12:15:00,53.47,53.5,53.46,53.48,22471.0,42.3094,42.3332,42.3015,42.3173,22471.0
2017-04-18 12:20:00,53.49,53.52,53.48,53.49,24073.0,42.3253,42.349,42.3173,42.3253,24073.0
2017-04-18 12:25:00,53.5,53.53,53.48,53.48,23006.0,42.3332,42.3569,42.3173,42.3173,23006.0
2017-04-18 12:30:00,53.49,53.58,53.48,53.57,64524.0,42.3253,42.3965,42.3173,42.3886,64524.0
2017-04-18 12:35:00,53.57,53.57,53.52,53.54,28095.0,42.3886,42.3886,42.349,42.3648,28095.0
2017-04-18 12:40:00,53.54,53.58,53.52,53.57,25916.0,42.3648,42.3965,42.349,42.3886,25916.0
2017-04-18 12:45:00,53.56,53.57,53.49,53.49,16576.0,42.3806,42.3886,42.3253,42.3253,16576.0
2017-04-18 12:50:00,53.48,53.54,53.48,53.53,34008.0,42.3173,42.3648,42.3173,42.3569,34008.0
2017-04-18 12:55:00,53.54,53.55,53.47,53.5,39471.0,42.3648,42.3727,42.3094,42.3332,39471.0
2017-04-18 13:00:00,53.5,53.5,53.45,53.48,23335.0,42.3332,42.3332,42.2936,42.3173,23335.0
2017-04-18 13:05:00,53.47,53.49,53.42,53.48,39231.0,42.3094,42.3253,42.2699,42.3173,39231.0
2017-04-18 13:10:00,53.48,53.5,53.46,53.5,20974.0,42.3173,42.3332,42.3015,42.3332,20974.0
2017-04-18 13:15:00,53.5,53.53,53.49,53.5,18557.0,42.3332,42.3569,42.3253,42.3332,18557.0
2017-04-18 13:20:00,53.5,53.55,53.49,53.55,20569.0,42.3332,42.3727,42.3253,42.3727,20569.0
2017-04-18 13:25:00,53.55,53.6,53.54,53.6,14488.0,42.3727,42.4123,42.3648,42.4123,14488.0
2017-04-18 13:30:00,53.6,53.61,53.59,53.59,9795.0,42.4123,42.4202,42.4044,42.4044,9795.0
2017-04-18 13:35:00,53.6,53.61,53.56,53.56,21666.0,42.4123,42.4202,42.3806,42.3806,21666.0
2017-04-18 13:40:00,53.56,53.61,53.55,53.59,43531.0,42.3806,42.4202,42.3727,42.4044,43531.0
2017-04-18 13:45:00,53.59,53.63,53.58,53.61,26978.0,42.4044,42.436,42.3965,42.4202,26978.0
2017-04-18 13:50:00,53.62,53.63,53.57,53.62,50869.0,42.4281,42.436,42.3886,42.4281,50869.0
2017-04-18 13:55:00,53.61,53.63,53.61,53.61,30909.0,42.4202,42.436,42.4202,42.4202,30909.0
2017-04-18 14:00:00,53.61,53.68,53.61,53.66,36265.0,42.4202,42.4756,42.4202,42.4598,36265.0
2017-04-18 14:05:00,53.67,53.68,53.61,53.63,58289.0,42.4677,42.4756,42.4202,42.436,58289.0
2017-04-18 14:10:00,53.63,53.66,53.62,53.65,31486.0,42.436,42.4598,42.4281,42.4519,31486.0
2017-04-18 14:15:00,53.66,53.67,53.63,53.65,30059.0,42.4598,42.4677,42.436,42.4519,30059.0
2017-04-18 14:20:00,53.66,53.66,53.57,53.57,39997.0,42.4598,42.4598,42.3886,42.3886,39997.0
2017-04-18 14:25:00,53.57,53.62,53.57,53.6,38139.0,42.3886,42.4281,42.3886,42.4123,38139.0
2017-04-18 14:30:00,53.6,53.63,53.58,53.63,28292.0,42.4123,42.436,42.3965,42.436,28292.0
2017-04-18 14:35:00,53.63,53.65,53.58,53.59,32197.0,42.436,42.4519,42.3965,42.4044,32197.0
2017-04-18 14:40:00,53.6,53.63,53.59,53.6,31936.0,42.4123,42.436,42.4044,42.4123,31936.0
2017-04-18 14:45:00,53.61,53.62,53.54,53.55,21238.0,42.4202,42.4281,42.3648,42.3727,21238.0
2017-04-18 14:50:00,53.54,53.54,53.5,53.52,41292.0,42.3648,42.3648,42.3332,42.349,41292.0
2017-04-18 14:55:00,53.52,53.54,53.48,53.54,32189.0,42.349,42.3648,42.3173,42.3648,32189.0
2017-04-18 15:00:00,53.54,53.55,53.47,53.49,47816.0,42.3648,42.3727,42.3094,42.3253,47816.0
2017-04-18 15:05:00,53.49,53.53,53.49,53.53,17036.0,42.3253,42.3569,42.3253,42.3569,17036.0
2017-04-18 15:10:00,53.53,53.53,53.46,53.49,39736.0,42.3569,42.3569,42.3015,42.3253,39736.0
2017-04-18 15:15:00,53.48,53.54,53.47,53.54,42246.0,42.3173,42.3648,42.3094,42.3648,42246.0
2017-04-18 15:20:00,53.53,53.56,53.52,53.56,31134.0,42.3569,42.3806,42.349,42.3806,31134.0
2017-04-18 15:25:00,53.55,53.56,53.5,53.5,45956.0,42.3727,42.3806,42.3332,42.3332,45956.0
2017-04-18 15:30:00,53.5,53.51,53.47,53.47,96093.0,42.3332,42.3411,42.3094,42.3094,96093.0
2017-04-18 15:35:00,53.47,53.55,53.47,53.53,45124.0,42.3094,42.3727,42.3094,42.3569,45124.0
2017-04-18 15:40:00,53.54,53.57,53.49,53.49,90849.0,42.3648,42.3886,42.3253,42.3253,90849.0
2017-04-18 15:45:00,53.49,53.55,53.47,53.54,76974.0,42.3253,42.3727,42.3094,42.3648,76974.0
2017-04-18 15:50:00,53.54,53.56,53.53,53.54,82524.0,42.3648,42.3806,42.3569,42.3648,82524.0
2017-04-18 15:55:00,53.53,53.61,53.51,53.6,341032.0,42.3569,42.4202,42.3411,42.4123,341032.0
2017-04-19 09:30:00,53.79,54.07,53.79,53.81,130462.0,42.5626,42.7842,42.5626,42.5785,130462.0
2017-04-19 09:35:00,53.81,53.85,53.71,53.8,104690.0,42.5785,42.6101,42.4993,42.5706,104690.0
2017-04-19 09:40:00,53.8,53.94,53.78,53.88,64935.0,42.5706,42.6813,42.5547,42.6339,64935.0
2017-04-19 09:45:00,53.89,53.98,53.84,53.95,55346.0,42.6418,42.713,42.6022,42.6892,55346.0
2017-04-19 09:50:00,53.95,54.1,53.94,54.09,70526.0,42.6892,42.8079,42.6813,42.8,70526.0
2017-04-19 09:55:00,54.08,54.18,54.08,54.15,87988.0,42.7921,42.8712,42.7921,42.8475,87988.0
2017-04-19 10:00:00,54.15,54.17,54.05,54.09,94927.0,42.8475,42.8633,42.7684,42.8,94927.0
2017-04-19 10:05:00,54.09,54.14,54.06,54.14,69206.0,42.8,42.8396,42.7763,42.8396,69206.0
2017-04-19 10:10:00,54.13,54.15,54.11,54.14,52565.0,42.8317,42.8475,42.8158,42.8396,52565.0
2017-04-19 10:15:00,54.14,54.22,54.14,54.21,86537.0,42.8396,42.9029,42.8396,42.895,86537.0
2017-04-19 10:20:00,54.21,54.26,54.2,54.26,72229.0,42.895,42.9345,42.8871,42.9345,72229.0
2017-04-19 10:25:00,54.26,54.37,54.25,54.3,125778.0,42.9345,43.0216,42.9266,42.9662,125778.0
2017-04-19 10:30:00,54.31,54.33,54.28,54.3,76525.0,42.9741,42.9899,42.9504,42.9662,76525.0
2017-04-19 10:35:00,54.3,54.37,54.3,54.36,61482.0,42.9662,43.0216,42.9662,43.0137,61482.0
2017-04-19 10:40:00,54.35,54.38,54.27,54.3,73824.0,43.0058,43.0295,42.9424,42.9662,73824.0
2017-04-19 10:45:00,54.31,54.36,54.29,54.3,71969.0,42.9741,43.0137,42.9583,42.9662,71969.0
2017-04-19 10:50:00,54.29,54.32,54.19,54.28,87262.0,42.9583,42.982,42.8791,42.9504,87262.0
2017-04-19 10:55:00,54.28,54.33,54.24,54.26,38666.0,42.9504,42.9899,42.9187,42.9345,38666.0
2017-04-19 11:00:00,54.26,54.26,54.22,54.26,32514.0,42.9345,42.9345,42.9029,42.9345,32514.0
2017-04-19 11:05:00,54.25,54.33,54.23,54.24,43555.0,42.9266,42.9899,42.9108,42.9187,43555.0
2017-04-19 11:10:00,54.25,54.25,54.19,54.2,41158.0,42.9266,42.9266,42.8791,42.8871,41158.0
2017-04-19 11:15:00,54.2,54.21,54.11,54.13,38269.0,42.8871,42.895,42.8158,42.8317,38269.0
2017-04-19 11:20:00,54.13,54.19,54.11,54.15,19743.0,42.8317,42.8791,42.8158,42.8475,19743.0
2017-04-19 11:25:00,54.15,54.19,54.09,54.19,44116.0,42.8475,42.8791,42.8,42.8791,44116.0
2017-04-19 11:30:00,54.18,54.2,54.13,54.2,28799.0,42.8712,42.8871,42.8317,42.8871,28799.0
2017-04-19 11:35:00,54.2,54.28,54.19,54.26,45765.0,42.8871,42.9504,42.8791,42.9345,45765.0
2017-04-19 11:40:00,54.27,54.3,54.24,54.28,26476.0,42.9424,42.9662,42.9187,42.9504,26476.0
2017-04-19 11:45:00,54.28,54.3,54.21,54.22,24393.0,42.9504,42.9662,42.895,42.9029,24393.0
2017-04-19 11:50:00,54.22,54.23,54.19,54.21,37032.0,42.9029,42.9108,42.8791,42.895,37032.0
2017-04-19 11:55:00,54.21,54.24,54.17,54.23,39008.0,42.895,42.9187,42.8633,42.9108,39008.0
2017-04-19 12:00:00,54.22,54.22,54.15,54.16,28100.0,42.9029,42.9029,42.8475,42.8554,28100.0
2017-04-19 12:05:00,54.15,54.16,54.09,54.11,28873.0,42.8475,42.8554,42.8,42.8158,28873.0
2017-04-19 12:10:00,54.1,54.1,53.99,54.07,79955.0,42.8079,42.8079,42.7209,42.7842,79955.0
2017-04-19 12:15:00,54.07,54.08,54.02,54.07,37788.0,42.7842,42.7921,42.7446,42.7842,37788.0
2017-04-19 12:20:00,54.07,54.08,54.04,54.05,30170.0,42.7842,42.7921,42.7605,42.7684,30170.0
2017-04-19 12:25:00,54.05,54.12,54.04,54.12,15473.0,42.7684,42.8238,42.7605,42.8238,15473.0
2017-04-19 12:30:00,54.11,54.18,54.1,54.18,27818.0,42.8158,42.8712,42.8079,42.8712,27818.0
2017-04-19 12:35:00,54.18,54.19,54.06,54.08,42970.0,42.8712,42.8791,42.7763,42.7921,42970.0
2017-04-19 12:40:00,54.07,54.09,54.05,54.05,44896.0,42.7842,42.8,42.7684,42.7684,44896.0
2017-04-19 12:45:00,54.05,54.14,54.05,54.12,62407.0,42.7684,42.8396,42.7684,42.8238,62407.0
2017-04-19 12:50:00,54.12,54.22,54.12,54.21,24087.0,42.8238,42.9029,42.8238,42.895,24087.0
2017-04-19 12:55:00,54.21,54.21,54.15,54.16,32464.0,42.895,42.895,42.8475,42.8554,32464.0
2017-04-19 13:00:00,54.17,54.19,54.12,54.12,24570.0,42.8633,42.8791,42.8238,42.8238,24570.0
2017-04-19 13:05:00,54.13,54.15,54.12,54.15,33916.0,42.8317,42.8475,42.8238,42.8475,33916.0
2017-04-19 13:10:00,54.14,54.14,54.09,54.12,25779.0,42.8396,42.8396,42.8,42.8238,25779.0
2017-04-19 13:15:00,54.11,54.15,54.07,54.07,20231.0,42.8158,42.8475,42.7842,42.7842,20231.0
2017-04-19 13:20:00,54.07,54.14,54.06,54.14,50182.0,42.7842,42.8396,42.7763,42.8396,50182.0
2017-04-19 13:25:00,54.14,54.17,54.13,54.17,90882.0,42.8396,42.8633,42.8317,42.8633,90882.0
2017-04-19 13:30:00,54.16,54.23,54.16,54.22,53429.0,42.8554,42.9108,42.8554,42.9029,53429.0
2017-04-19 13:35:00,54.22,54.27,54.21,54.27,26055.0,42.9029,42.9424,42.895,42.9424,26055.0
2017-04-19 13:40:00,54.27,54.28,54.25,54.27,22868.0,42.9424,42.9504,42.9266,42.9424,22868.0
2017-04-19 13:45:00,54.26,54.3,54.25,54.28,37595.0,42.9345,42.9662,42.9266,42.9504,37595.0
2017-04-19 13:50:00,54.28,54.29,54.26,54.28,11942.0,42.9504,42.9583,42.9345,42.9504,11942.0
2017-04-19 13:55:00,54.27,54.27,54.21,54.23,26250.0,42.9424,42.9424,42.895,42.9108,26250.0
2017-04-19 14:00:00,54.23,54.29,54.22,54.23,30440.0,42.9108,42.9583,42.9029,42.9108,30440.0
2017-04-19 14:05:00,54.24,54.25,54.21,54.22,26424.0,42.9187,42.9266,42.895,42.9029,26424.0
2017-04-19 14:10:00,54.21,54.21,54.12,54.13,42017.0,42.895,42.895,42.8238,42.8317,42017.0
2017-04-19 14:15:00,54.12,54.14,54.06,54.13,45421.0,42.8238,42.8396,42.7763,42.8317,45421.0
2017-04-19 14:20:00,54.13,54.16,54.1,54.1,44284.0,42.8317,42.8554,42.8079,42.8079,44284.0
2017-04-19 14:25:00,54.1,54.17,54.1,54.16,41701.0,42.8079,42.8633,42.8079,42.8554,41701.0
2017-04-19 14:30:00,54.15,54.16,54.11,54.12,31440.0,42.8475,42.8554,42.8158,42.8238,31440.0
2017-04-19 14:35:00,54.13,54.17,54.11,54.13,36036.0,42.8317,42.8633,42.8158,42.8317,36036.0
2017-04-19 14:40:00,54.13,54.16,54.05,54.05,56931.0,42.8317,42.8554,42.7684,42.7684,56931.0
2017-04-19 14:45:00,54.05,54.07,54.03,54.03,52178.0,42.7684,42.7842,42.7525,42.7525,52178.0
2017-04-19 14:50:00,54.03,54.03,53.96,54.0,48112.0,42.7525,42.7525,42.6972,42.7288,48112.0
2017-04-19 14:55:00,54.0,54.04,53.99,54.03,31665.0,42.7288,42.7605,42.7209,42.7525,31665.0
2017-04-19 15:00:00,54.04,54.05,54.0,54.04,72654.0,42.7605,42.7684,42.7288,42.7605,72654.0
2017-04-19 15:05:00,54.04,54.07,54.03,54.04,36679.0,42.7605,42.7842,42.7525,42.7605,36679.0
2017-04-19 15:10:00,54.04,54.07,54.02,54.04,80950.0,42.7605,42.7842,42.7446,42.7605,80950.0
2017-04-19 15:15:00,54.03,54.07,54.0,54.07,30621.0,42.7525,42.7842,42.7288,42.7842,30621.0
2017-04-19 15:20:00,54.07,54.07,53.96,53.97,67821.0,42.7842,42.7842,42.6972,42.7051,67821.0
2017-04-19 15:25:00,53.96,53.99,53.95,53.95,55684.0,42.6972,42.7209,42.6892,42.6892,55684.0
2017-04-19 15:30:00,53.96,53.97,53.87,53.88,102411.0,42.6972,42.7051,42.6259,42.6339,102411.0
2017-04-19 15:35:00,53.88,53.91,53.86,53.88,104310.0,42.6339,42.6576,42.618,42.6339,104310.0
2017-04-19 15:40:00,53.88,53.92,53.85,53.88,130665.0,42.6339,42.6655,42.6101,42.6339,130665.0
2017-04-19 15:45:00,53.88,53.89,53.8,53.84,167957.0,42.6339,42.6418,42.5706,42.6022,167957.0
2017-04-19 15:50:00,53.85,53.88,53.82,53.87,118656.0,42.6101,42.6339,42.5864,42.6259,118656.0
2017-04-19 15:55:00,53.87,53.92,53.82,53.89,300936.0,42.6259,42.6655,42.5864,42.6418,300936.0
2017-04-20 09:30:00,54.21,54.63,54.11,54.54,216768.0,42.895,43.2273,42.8158,43.1561,216768.0
2017-04-20 09:35:00,54.52,54.76,54.48,54.7,86483.0,43.1403,43.3302,43.1086,43.2827,86483.0
2017-04-20 09:40:00,54.7,54.72,54.59,54.59,66218.0,43.2827,43.2985,43.1957,43.1957,66218.0
2017-04-20 09:45:00,54.59,54.66,54.53,54.65,67318.0,43.1957,43.251,43.1482,43.2431,67318.0
2017-04-20 09:50:00,54.65,54.65,54.54,54.55,66995.0,43.2431,43.2431,43.1561,43.164,66995.0
2017-04-20 09:55:00,54.54,54.61,54.43,54.44,84925.0,43.1561,43.2115,43.0691,43.077,84925.0
2017-04-20 10:00:00,54.43,54.46,54.38,54.42,75841.0,43.0691,43.0928,43.0295,43.0611,75841.0
2017-04-20 10:05:00,54.43,54.49,54.4,54.45,71418.0,43.0691,43.1165,43.0453,43.0849,71418.0
2017-04-20 10:10:00,54.45,54.53,54.42,54.43,69798.0,43.0849,43.1482,43.0611,43.0691,69798.0
2017-04-20 10:15:00,54.44,54.46,54.3,54.33,66342.0,43.077,43.0928,42.9662,42.9899,66342.0
2017-04-20 10:20:00,54.33,54.35,54.21,54.27,68686.0,42.9899,43.0058,42.895,42.9424,68686.0
2017-04-20 10:25:00,54.27,54.31,54.21,54.21,42022.0,42.9424,42.9741,42.895,42.895,42022.0
2017-04-20 10:30:00,54.21,54.28,54.21,54.25,55087.0,42.895,42.9504,42.895,42.9266,55087.0
2017-04-20 10:35:00,54.24,54.3,54.23,54.3,26065.0,42.9187,42.9662,42.9108,42.9662,26065.0
2017-04-20 10:40:00,54.29,54.41,54.29,54.37,52562.0,42.9583,43.0532,42.9583,43.0216,52562.0
2017-04-20 10:45:00,54.37,54.39,54.32,54.35,26663.0,43.0216,43.0374,42.982,43.0058,26663.0
2017-04-20 10:50:00,54.35,54.36,54.29,54.33,43478.0,43.0058,43.0137,42.9583,42.9899,43478.0
2017-04-20 10:55:00,54.34,54.34,54.25,54.31,50623.0,42.9978,42.9978,42.9266,42.9741,50623.0
2017-04-20 11:00:00,54.31,54.33,54.26,54.27,55930.0,42.9741,42.9899,42.9345,42.9424,55930.0
2017-04-20 11:05:00,54.27,54.43,54.22,54.43,82347.0,42.9424,43.0691,42.9029,43.0691,82347.0
2017-04-20 11:10:00,54.44,54.46,54.39,54.4,40564.0,43.077,43.0928,43.0374,43.0453,40564.0
2017-04-20 11:15:00,54.39,54.43,54.37,54.43,51482.0,43.0374,43.0691,43.0216,43.0691,51482.0
2017-04-20 11:20:00,54.42,54.45,54.38,54.43,88622.0,43.0611,43.0849,43.0295,43.0691,88622.0
2017-04-20 11:25:00,54.43,54.52,54.41,54.5,36060.0,43.0691,43.1403,43.0532,43.1244,36060.0
2017-04-20 11:30:00,54.49,54.57,54.48,54.57,53978.0,43.1165,43.1798,43.1086,43.1798,53978.0
2017-04-20 11:35:00,54.57,54.68,54.57,54.68,50623.0,43.1798,43.2669,43.1798,43.2669,50623.0
2017-04-20 11:40:00,54.68,54.72,54.64,54.71,110628.0,43.2669,43.2985,43.2352,43.2906,110628.0
2017-04-20 11:45:00,54.71,54.74,54.69,54.72,101151.0,43.2906,43.3143,43.2748,43.2985,101151.0
2017-04-20 11:50:00,54.72,54.77,54.7,54.72,161000.0,43.2985,43.3381,43.2827,43.2985,161000.0
2017-04-20 11:55:00,54.72,54.79,54.72,54.79,37695.0,43.2985,43.3539,43.2985,43.3539,37695.0
2017-04-20 12:00:00,54.78,54.81,54.76,54.77,62684.0,43.346,43.3697,43.3302,43.3381,62684.0
2017-04-20 12:05:00,54.76,54.78,54.74,54.75,46885.0,43.3302,43.346,43.3143,43.3223,46885.0
2017-04-20 12:10:00,54.76,54.84,54.76,54.84,53675.0,43.3302,43.3935,43.3302,43.3935,53675.0
2017-04-20 12:15:00,54.85,54.86,54.82,54.83,30145.0,43.4014,43.4093,43.3777,43.3856,30145.0
2017-04-20 12:20:00,54.83,54.83,54.74,54.77,79033.0,43.3856,43.3856,43.3143,43.3381,79033.0
2017-04-20 12:25:00,54.77,54.85,54.76,54.85,81683.0,43.3381,43.4014,43.3302,43.4014,81683.0
2017-04-20 12:30:00,54.85,54.88,54.83,54.88,53745.0,43.4014,43.4251,43.3856,43.4251,53745.0
2017-04-20 12:35:00,54.88,54.88,54.79,54.79,58029.0,43.4251,43.4251,43.3539,43.3539,58029.0
2017-04-20 12:40:00,54.8,54.87,54.79,54.85,29587.0,43.3618,43.4172,43.3539,43.4014,29587.0
2017-04-20 12:45:00,54.85,54.85,54.79,54.81,30389.0,43.4014,43.4014,43.3539,43.3697,30389.0
2017-04-20 12:50:00,54.8,54.82,54.79,54.79,101980.0,43.3618,43.3777,43.3539,43.3539,101980.0
2017-04-20 12:55:00,54.8,54.8,54.73,54.75,59845.0,43.3618,43.3618,43.3064,43.3223,59845.0
2017-04-20 13:00:00,54.75,54.78,54.72,54.78,27189.0,43.3223,43.346,43.2985,43.346,27189.0
2017-04-20 13:05:00,54.78,54.78,54.73,54.75,40347.0,43.346,43.346,43.3064,43.3223,40347.0
2017-04-20 13:10:00,54.75,54.78,54.74,54.75,29620.0,43.3223,43.346,43.3143,43.3223,29620.0
2017-04-20 13:15:00,54.74,54.77,54.66,54.67,40851.0,43.3143,43.3381,43.251,43.259,40851.0
2017-04-20 13:20:00,54.68,54.71,54.67,54.7,30506.0,43.2669,43.2906,43.259,43.2827,30506.0
2017-04-20 13:25:00,54.69,54.8,54.67,54.77,55042.0,43.2748,43.3618,43.259,43.3381,55042.0
2017-04-20 13:30:00,54.77,54.78,54.69,54.71,29748.0,43.3381,43.346,43.2748,43.2906,29748.0
2017-04-20 13:35:00,54.71,54.76,54.69,54.7,34165.0,43.2906,43.3302,43.2748,43.2827,34165.0
2017-04-20 13:40:00,54.7,54.73,54.66,54.67,33838.0,43.2827,43.3064,43.251,43.259,33838.0
2017-04-20 13:45:00,54.68,54.73,54.67,54.73,34033.0,43.2669,43.3064,43.259,43.3064,34033.0
2017-04-20 13:50:00,54.73,54.77,54.72,54.76,77281.0,43.3064,43.3381,43.2985,43.3302,77281.0
2017-04-20 13:55:00,54.76,54.79,54.7,54.71,42747.0,43.3302,43.3539,43.2827,43.2906,42747.0
2017-04-20 14:00:00,54.71,54.75,54.71,54.74,32235.0,43.2906,43.3223,43.2906,43.3143,32235.0
2017-04-20 14:05:00,54.73,54.77,54.73,54.74,60131.0,43.3064,43.3381,43.3064,43.3143,60131.0
2017-04-20 14:10:00,54.74,54.75,54.69,54.69,28017.0,43.3143,43.3223,43.2748,43.2748,28017.0
2017-04-20 14:15:00,54.69,54.72,54.67,54.67,58573.0,43.2748,43.2985,43.259,43.259,58573.0
2017-04-20 14:20:00,54.68,54.68,54.64,54.67,44446.0,43.2669,43.2669,43.2352,43.259,44446.0
2017-04-20 14:25:00,54.66,54.73,54.66,54.67,45060.0,43.251,43.3064,43.251,43.259,45060.0
2017-04-20 14:30:00,54.68,54.69,54.64,54.64,56298.0,43.2669,43.2748,43.2352,43.2352,56298.0
2017-04-20 14:35:00,54.65,54.65,54.57,54.59,106214.0,43.2431,43.2431,43.1798,43.1957,106214.0
2017-04-20 14:40:00,54.58,54.63,54.53,54.59,65431.0,43.1877,43.2273,43.1482,43.1957,65431.0
2017-04-20 14:45:00,54.6,54.64,54.59,54.61,66514.0,43.2036,43.2352,43.1957,43.2115,66514.0
2017-04-20 14:50:00,54.6,54.6,54.52,54.55,49109.0,43.2036,43.2036,43.1403,43.164,49109.0
2017-04-20 14:55:00,54.55,54.56,54.47,54.48,49557.0,43.164,43.1719,43.1007,43.1086,49557.0
2017-04-20 15:00:00,54.48,54.49,54.41,54.45,165972.0,43.1086,43.1165,43.0532,43.0849,165972.0
2017-04-20 15:05:00,54.45,54.52,54.43,54.5,42656.0,43.0849,43.1403,43.0691,43.1244,42656.0
2017-04-20 15:10:00,54.5,54.52,54.47,54.5,76347.0,43.1244,43.1403,43.1007,43.1244,76347.0
2017-04-20 15:15:00,54.49,54.54,54.43,54.44,30104.0,43.1165,43.1561,43.0691,43.077,30104.0
2017-04-20 15:20:00,54.44,54.46,54.4,54.44,42794.0,43.077,43.0928,43.0453,43.077,42794.0
2017-04-20 15:25:00,54.44,54.52,54.43,54.52,45868.0,43.077,43.1403,43.0691,43.1403,45868.0
2017-04-20 15:30:00,54.52,54.56,54.51,54.56,96423.0,43.1403,43.1719,43.1324,43.1719,96423.0
2017-04-20 15:35:00,54.55,54.58,54.52,54.56,68692.0,43.164,43.1877,43.1403,43.1719,68692.0
2017-04-20 15:40:00,54.55,54.6,54.54,54.56,80467.0,43.164,43.2036,43.1561,43.1719,80467.0
2017-04-20 15:45:00,54.56,54.6,54.53,54.59,117596.0,43.1719,43.2036,43.1482,43.1957,117596.0
2017-04-20 15:50:00,54.59,54.62,54.58,54.6,133387.0,43.1957,43.2194,43.1877,43.2036,133387.0
2017-04-20 15:55:00,54.61,54.65,54.6,54.63,326148.0,43.2115,43.2431,43.2036,43.2273,326148.0
2017-04-21 09:30:00,54.54,55.1,54.54,54.81,431817.0,43.1561,43.5992,43.1561,43.3697,431817.0
2017-04-21 09:35:00,54.85,54.86,54.68,54.81,146096.0,43.4014,43.4093,43.2669,43.3697,146096.0
2017-04-21 09:40:00,54.82,54.85,54.72,54.78,47268.0,43.3777,43.4014,43.2985,43.346,47268.0
2017-04-21 09:45:00,54.78,54.78,54.58,54.69,75235.0,43.346,43.346,43.1877,43.2748,75235.0
2017-04-21 09:50:00,54.68,54.8,54.62,54.69,65204.0,43.2669,43.3618,43.2194,43.2748,65204.0
2017-04-21 09:55:00,54.7,54.73,54.64,54.68,52739.0,43.2827,43.3064,43.2352,43.2669,52739.0
2017-04-21 10:00:00,54.67,54.7,54.59,54.65,76286.0,43.259,43.2827,43.1957,43.2431,76286.0
2017-04-21 10:05:00,54.65,54.65,54.58,54.59,57209.0,43.2431,43.2431,43.1877,43.1957,57209.0
2017-04-21 10:10:00,54.6,54.69,54.58,54.67,66538.0,43.2036,43.2748,43.1877,43.259,66538.0
2017-04-21 10:15:00,54.67,54.71,54.64,54.68,77662.0,43.259,43.2906,43.2352,43.2669,77662.0
2017-04-21 10:20:00,54.67,54.83,54.65,54.8,82808.0,43.259,43.3856,43.2431,43.3618,82808.0
2017-04-21 10:25:00,54.8,54.83,54.73,54.75,56164.0,43.3618,43.3856,43.3064,43.3223,56164.0
2017-04-21 10:30:00,54.74,54.76,54.69,54.76,39013.0,43.3143,43.3302,43.2748,43.3302,39013.0
2017-04-21 10:35:00,54.75,54.76,54.67,54.72,65604.0,43.3223,43.3302,43.259,43.2985,65604.0
2017-04-21 10:40:00,54.71,54.79,54.68,54.78,46745.0,43.2906,43.3539,43.2669,43.346,46745.0
2017-04-21 10:45:00,54.78,54.87,54.77,54.85,62175.0,43.346,43.4172,43.3381,43.4014,62175.0
2017-04-21 10:50:00,54.85,54.86,54.82,54.84,83648.0,43.4014,43.4093,43.3777,43.3935,83648.0
2017-04-21 10:55:00,54.84,54.88,54.78,54.88,113206.0,43.3935,43.4251,43.346,43.4251,113206.0
2017-04-21 11:00:00,54.88,54.89,54.79,54.82,118034.0,43.4251,43.433,43.3539,43.3777,118034.0
2017-04-21 11:05:00,54.82,54.86,54.78,54.85,87222.0,43.3777,43.4093,43.346,43.4014,87222.0
2017-04-21 11:10:00,54.85,54.86,54.81,54.86,45253.0,43.4014,43.4093,43.3697,43.4093,45253.0
2017-04-21 11:15:00,54.86,55.03,54.84,55.01,77729.0,43.4093,43.5438,43.3935,43.528,77729.0
2017-04-21 11:20:00,55.01,55.05,54.98,55.05,66302.0,43.528,43.5596,43.5043,43.5596,66302.0
2017-04-21 11:25:00,55.05,55.12,55.01,55.08,124132.0,43.5596,43.615,43.528,43.5834,124132.0
2017-04-21 11:30:00,55.08,55.09,54.94,54.97,66186.0,43.5834,43.5913,43.4726,43.4963,66186.0
2017-04-21 11:35:00,54.97,55.03,54.97,55.0,59305.0,43.4963,43.5438,43.4963,43.5201,59305.0
2017-04-21 11:40:00,55.0,55.04,54.98,55.04,51308.0,43.5201,43.5517,43.5043,43.5517,51308.0
2017-04-21 11:45:00,55.03,55.07,55.0,55.01,43097.0,43.5438,43.5755,43.5201,43.528,43097.0
2017-04-21 11:50:00,55.01,55.04,54.98,55.04,54259.0,43.528,43.5517,43.5043,43.5517,54259.0
2017-04-21 11:55:00,55.04,55.06,55.01,55.02,34508.0,43.5517,43.5676,43.528,43.5359,34508.0
2017-04-21 12:00:00,55.02,55.09,55.01,55.08,40168.0,43.5359,43.5913,43.528,43.5834,40168.0
2017-04-21 12:05:00,55.08,55.08,55.04,55.06,42410.0,43.5834,43.5834,43.5517,43.5676,42410.0
2017-04-21 12:10:00,55.06,55.13,55.04,55.05,100284.0,43.5676,43.6229,43.5517,43.5596,100284.0
2017-04-21 12:15:00,55.06,55.1,55.04,55.07,41224.0,43.5676,43.5992,43.5517,43.5755,41224.0
2017-04-21 12:20:00,55.07,55.09,55.04,55.05,32769.0,43.5755,43.5913,43.5517,43.5596,32769.0
2017-04-21 12:25:00,55.06,55.09,55.03,55.04,61233.0,43.5676,43.5913,43.5438,43.5517,61233.0
2017-04-21 12:30:00,55.03,55.08,55.02,55.06,59046.0,43.5438,43.5834,43.5359,43.5676,59046.0
2017-04-21 12:35:00,55.06,55.08,55.0,55.01,46745.0,43.5676,43.5834,43.5201,43.528,46745.0
2017-04-21 12:40:00,55.01,55.05,54.99,55.0,46950.0,43.528,43.5596,43.5122,43.5201,46950.0
2017-04-21 12:45:00,55.0,55.06,55.0,55.05,28868.0,43.5201,43.5676,43.5201,43.5596,28868.0
2017-04-21 12:50:00,55.06,55.08,55.04,55.07,58658.0,43.5676,43.5834,43.5517,43.5755,58658.0
2017-04-21 12:55:00,55.07,55.09,55.04,55.04,37222.0,43.5755,43.5913,43.5517,43.5517,37222.0
2017-04-21 13:00:00,55.04,55.04,54.99,55.03,24001.0,43.5517,43.5517,43.5122,43.5438,24001.0
2017-04-21 13:05:00,55.02,55.03,54.99,54.99,20107.0,43.5359,43.5438,43.5122,43.5122,20107.0
2017-04-21 13:10:00,54.99,55.0,54.87,54.94,71169.0,43.5122,43.5201,43.4172,43.4726,71169.0
2017-04-21 13:15:00,54.94,54.95,54.88,54.91,61587.0,43.4726,43.4805,43.4251,43.4489,61587.0
2017-04-21 13:20:00,54.9,54.94,54.89,54.93,32816.0,43.441,43.4726,43.433,43.4647,32816.0
2017-04-21 13:25:00,54.92,54.93,54.85,54.91,27268.0,43.4568,43.4647,43.4014,43.4489,27268.0
2017-04-21 13:30:00,54.91,54.94,54.9,54.94,39016.0,43.4489,43.4726,43.441,43.4726,39016.0
2017-04-21 13:35:00,54.93,54.93,54.86,54.87,33705.0,43.4647,43.4647,43.4093,43.4172,33705.0
2017-04-21 13:40:00,54.88,54.88,54.85,54.88,29401.0,43.4251,43.4251,43.4014,43.4251,29401.0
2017-04-21 13:45:00,54.88,54.89,54.8,54.81,28396.0,43.4251,43.433,43.3618,43.3697,28396.0
2017-04-21 13:50:00,54.8,54.83,54.8,54.81,22717.0,43.3618,43.3856,43.3618,43.3697,22717.0
2017-04-21 13:55:00,54.81,54.97,54.81,54.91,43284.0,43.3697,43.4963,43.3697,43.4489,43284.0
2017-04-21 14:00:00,54.9,54.92,54.88,54.9,15504.0,43.441,43.4568,43.4251,43.441,15504.0
2017-04-21 14:05:00,54.9,54.9,54.84,54.87,25372.0,43.441,43.441,43.3935,43.4172,25372.0
2017-04-21 14:10:00,54.88,54.94,54.87,54.94,21556.0,43.4251,43.4726,43.4172,43.4726,21556.0
2017-04-21 14:15:00,54.93,54.93,54.88,54.88,24876.0,43.4647,43.4647,43.4251,43.4251,24876.0
2017-04-21 14:20:00,54.89,54.94,54.87,54.94,24372.0,43.433,43.4726,43.4172,43.4726,24372.0
2017-04-21 14:25:00,54.95,54.97,54.93,54.95,26922.0,43.4805,43.4963,43.4647,43.4805,26922.0
2017-04-21 14:30:00,54.95,54.98,54.94,54.95,49820.0,43.4805,43.5043,43.4726,43.4805,49820.0
2017-04-21 14:35:00,54.96,54.96,54.92,54.95,34545.0,43.4884,43.4884,43.4568,43.4805,34545.0
2017-04-21 14:40:00,54.94,54.96,54.91,54.92,22016.0,43.4726,43.4884,43.4489,43.4568,22016.0
2017-04-21 14:45:00,54.92,54.96,54.88,54.91,45825.0,43.4568,43.4884,43.4251,43.4489,45825.0
2017-04-21 14:50:00,54.92,54.93,54.89,54.89,23916.0,43.4568,43.4647,43.433,43.433,23916.0
2017-04-21 14:55:00,54.9,54.92,54.87,54.91,35947.0,43.441,43.4568,43.4172,43.4489,35947.0
2017-04-21 15:00:00,54.91,54.92,54.82,54.85,46266.0,43.4489,43.4568,43.3777,43.4014,46266.0
2017-04-21 15:05:00,54.86,54.86,54.81,54.82,45192.0,43.4093,43.4093,43.3697,43.3777,45192.0
2017-04-21 15:10:00,54.82,54.83,54.8,54.8,22859.0,43.3777,43.3856,43.3618,43.3618,22859.0
2017-04-21 15:15:00,54.81,54.83,54.78,54.79,39942.0,43.3697,43.3856,43.346,43.3539,39942.0
2017-04-21 15:20:00,54.8,54.82,54.79,54.8,26946.0,43.3618,43.3777,43.3539,43.3618,26946.0
2017-04-21 15:25:00,54.8,54.94,54.8,54.88,165013.0,43.3618,43.4726,43.3618,43.4251,165013.0
2017-04-21 15:30:00,54.88,54.89,54.83,54.83,55716.0,43.4251,43.433,43.3856,43.3856,55716.0
2017-04-21 15:35:00,54.84,54.91,54.82,54.87,83566.0,43.3935,43.4489,43.3777,43.4172,83566.0
2017-04-21 15:40:00,54.88,54.92,54.84,54.85,83464.0,43.4251,43.4568,43.3935,43.4014,83464.0
2017-04-21 15:45:00,54.85,54.9,54.83,54.88,118728.0,43.4014,43.441,43.3856,43.4251,118728.0
2017-04-21 15:50:00,54.88,54.93,54.86,54.87,131782.0,43.4251,43.4647,43.4093,43.4172,131782.0
2017-04-21 15:55:00,54.87,54.87,54.76,54.78,406062.0,43.4172,43.4172,43.3302,43.346,406062.0
2017-04-24 09:30:00,55.16,55.29,55.09,55.23,261493.0,43.6467,43.7495,43.5913,43.7021,261493.0
2017-04-24 09:35:00,55.23,55.28,55.12,55.23,106717.0,43.7021,43.7416,43.615,43.7021,106717.0
2017-04-24 09:40:00,55.24,55.28,55.14,55.15,105974.0,43.71,43.7416,43.6309,43.6388,105974.0
2017-04-24 09:45:00,55.15,55.21,55.05,55.07,118624.0,43.6388,43.6862,43.5596,43.5755,118624.0
2017-04-24 09:50:00,55.08,55.22,55.08,55.13,161665.0,43.5834,43.6942,43.5834,43.6229,161665.0
2017-04-24 09:55:00,55.13,55.15,55.03,55.08,123381.0,43.6229,43.6388,43.5438,43.5834,123381.0
2017-04-24 10:00:00,55.08,55.17,55.04,55.16,69979.0,43.5834,43.6546,43.5517,43.6467,69979.0
2017-04-24 10:05:00,55.16,55.16,55.07,55.12,126011.0,43.6467,43.6467,43.5755,43.615,126011.0
2017-04-24 10:10:00,55.12,55.13,54.97,55.0,56561.0,43.615,43.6229,43.4963,43.5201,56561.0
2017-04-24 10:15:00,54.99,55.02,54.97,54.98,43878.0,43.5122,43.5359,43.4963,43.5043,43878.0
2017-04-24 10:20:00,54.99,55.01,54.96,54.98,50975.0,43.5122,43.528,43.4884,43.5043,50975.0
2017-04-24 10:25:00,54.97,54.97,54.89,54.91,67776.0,43.4963,43.4963,43.433,43.4489,67776.0
2017-04-24 10:30:00,54.9,54.9,54.78,54.8,78872.0,43.441,43.441,43.346,43.3618,78872.0
2017-04-24 10:35:00,54.8,54.8,54.66,54.66,111669.0,43.3618,43.3618,43.251,43.251,111669.0
2017-04-24 10:40:00,54.66,54.68,54.62,54.67,139454.0,43.251,43.2669,43.2194,43.259,139454.0
2017-04-24 10:45:00,54.66,54.68,54.5,54.51,176166.0,43.251,43.2669,43.1244,43.1324,176166.0
2017-04-24 10:50:00,54.52,54.65,54.49,54.56,67556.0,43.1403,43.2431,43.1165,43.1719,67556.0
2017-04-24 10:55:00,54.56,54.68,54.49,54.68,63187.0,43.1719,43.2669,43.1165,43.2669,63187.0
2017-04-24 11:00:00,54.68,54.69,54.53,54.58,88584.0,43.2669,43.2748,43.1482,43.1877,88584.0
2017-04-24 11:05:00,54.58,54.61,54.54,54.57,42215.0,43.1877,43.2115,43.1561,43.1798,42215.0
2017-04-24 11:10:00,54.56,54.64,54.54,54.54,47017.0,43.1719,43.2352,43.1561,43.1561,47017.0
2017-04-24 11:15:00,54.54,54.55,54.47,54.5,126500.0,43.1561,43.164,43.1007,43.1244,126500.0
2017-04-24 11:20:00,54.5,54.5,54.42,54.46,75771.0,43.1244,43.1244,43.0611,43.0928,75771.0
2017-04-24 11:25:00,54.46,54.54,54.44,54.52,29587.0,43.0928,43.1561,43.077,43.1403,29587.0
2017-04-24 11:30:00,54.53,54.53,54.44,54.5,30886.0,43.1482,43.1482,43.077,43.1244,30886.0
2017-04-24 11:35:00,54.51,54.56,54.49,54.55,33433.0,43.1324,43.1719,43.1165,43.164,33433.0
2017-04-24 11:40:00,54.54,54.56,54.48,54.54,42054.0,43.1561,43.1719,43.1086,43.1561,42054.0
2017-04-24 11:45:00,54.53,54.54,54.49,54.51,33705.0,43.1482,43.1561,43.1165,43.1324,33705.0
2017-04-24 11:50:00,54.51,54.56,54.5,54.53,36225.0,43.1324,43.1719,43.1244,43.1482,36225.0
2017-04-24 11:55:00,54.52,54.55,54.5,54.53,33528.0,43.1403,43.164,43.1244,43.1482,33528.0
2017-04-24 12:00:00,54.53,54.58,54.52,54.58,26291.0,43.1482,43.1877,43.1403,43.1877,26291.0
2017-04-24 12:05:00,54.58,54.59,54.52,54.55,25500.0,43.1877,43.1957,43.1403,43.164,25500.0
2017-04-24 12:10:00,54.54,54.64,54.54,54.56,34994.0,43.1561,43.2352,43.1561,43.1719,34994.0
2017-04-24 12:15:00,54.56,54.57,54.54,54.57,39286.0,43.1719,43.1798,43.1561,43.1798,39286.0
2017-04-24 12:20:00,54.57,54.63,54.56,54.62,43583.0,43.1798,43.2273,43.1719,43.2194,43583.0
2017-04-24 12:25:00,54.61,54.66,54.6,54.64,39939.0,43.2115,43.251,43.2036,43.2352,39939.0
2017-04-24 12:30:00,54.65,54.69,54.64,54.66,51917.0,43.2431,43.2748,43.2352,43.251,51917.0
2017-04-24 12:35:00,54.66,54.7,54.66,54.69,34247.0,43.251,43.2827,43.251,43.2748,34247.0
2017-04-24 12:40:00,54.7,54.75,54.68,54.73,22471.0,43.2827,43.3223,43.2669,43.3064,22471.0
2017-04-24 12:45:00,54.74,54.76,54.72,54.74,42585.0,43.3143,43.3302,43.2985,43.3143,42585.0
2017-04-24 12:50:00,54.74,54.82,54.73,54.8,44492.0,43.3143,43.3777,43.3064,43.3618,44492.0
2017-04-24 12:55:00,54.81,54.81,54.76,54.8,32244.0,43.3697,43.3697,43.3302,43.3618,32244.0
2017-04-24 13:00:00,54.81,54.83,54.79,54.8,26832.0,43.3697,43.3856,43.3539,43.3618,26832.0
2017-04-24 13:05:00,54.8,54.81,54.76,54.76,22115.0,43.3618,43.3697,43.3302,43.3302,22115.0
2017-04-24 13:10:00,54.77,54.82,54.73,54.82,58647.0,43.3381,43.3777,43.3064,43.3777,58647.0
2017-04-24 13:15:00,54.82,54.84,54.8,54.83,23379.0,43.3777,43.3935,43.3618,43.3856,23379.0
2017-04-24 13:20:00,54.82,54.82,54.74,54.75,24653.0,43.3777,43.3777,43.3143,43.3223,24653.0
2017-04-24 13:25:00,54.76,54.82,54.76,54.8,35187.0,43.3302,43.3777,43.3302,43.3618,35187.0
2017-04-24 13:30:00,54.8,54.83,54.79,54.81,27510.0,43.3618,43.3856,43.3539,43.3697,27510.0
2017-04-24 13:35:00,54.81,54.82,54.77,54.79,21094.0,43.3697,43.3777,43.3381,43.3539,21094.0
2017-04-24 13:40:00,54.8,54.81,54.77,54.8,28507.0,43.3618,43.3697,43.3381,43.3618,28507.0
2017-04-24 13:45:00,54.8,54.81,54.79,54.81,13642.0,43.3618,43.3697,43.3539,43.3697,13642.0
2017-04-24 13:50:00,54.81,54.82,54.76,54.78,33932.0,43.3697,43.3777,43.3302,43.346,33932.0
2017-04-24 13:55:00,54.78,54.82,54.77,54.82,37629.0,43.346,43.3777,43.3381,43.3777,37629.0
2017-04-24 14:00:00,54.81,54.84,54.8,54.82,33241.0,43.3697,43.3935,43.3618,43.3777,33241.0
2017-04-24 14:05:00,54.83,54.83,54.79,54.8,24563.0,43.3856,43.3856,43.3539,43.3618,24563.0
2017-04-24 14:10:00,54.81,54.84,54.81,54.84,16327.0,43.3697,43.3935,43.3697,43.3935,16327.0
2017-04-24 14:15:00,54.84,54.93,54.83,54.9,50094.0,43.3935,43.4647,43.3856,43.441,50094.0
2017-04-24 14:20:00,54.91,54.93,54.88,54.91,25772.0,43.4489,43.4647,43.4251,43.4489,25772.0
2017-04-24 14:25:00,54.9,54.95,54.88,54.94,38922.0,43.441,43.4805,43.4251,43.4726,38922.0
2017-04-24 14:30:00,54.95,54.96,54.86,54.86,66573.0,43.4805,43.4884,43.4093,43.4093,66573.0
2017-04-24 14:35:00,54.87,54.87,54.82,54.84,55473.0,43.4172,43.4172,43.3777,43.3935,55473.0
2017-04-24 14:40:00,54.85,54.89,54.82,54.86,38097.0,43.4014,43.433,43.3777,43.4093,38097.0
2017-04-24 14:45:00,54.86,54.88,54.79,54.8,137920.0,43.4093,43.4251,43.3539,43.3618,137920.0
2017-04-24 14:50:00,54.81,54.83,54.76,54.76,90748.0,43.3697,43.3856,43.3302,43.3302,90748.0
2017-04-24 14:55:00,54.76,54.79,54.73,54.78,84830.0,43.3302,43.3539,43.3064,43.346,84830.0
2017-04-24 15:00:00,54.78,54.86,54.77,54.85,117880.0,43.346,43.4093,43.3381,43.4014,117880.0
2017-04-24 15:05:00,54.85,54.87,54.78,54.82,119999.0,43.4014,43.4172,43.346,43.3777,119999.0
2017-04-24 15:10:00,54.82,54.85,54.8,54.84,27444.0,43.3777,43.4014,43.3618,43.3935,27444.0
2017-04-24 15:15:00,54.84,54.88,54.79,54.8,53773.0,43.3935,43.4251,43.3539,43.3618,53773.0
2017-04-24 15:20:00,54.8,54.86,54.79,54.81,42054.0,43.3618,43.4093,43.3539,43.3697,42054.0
2017-04-24 15:25:00,54.8,54.85,54.8,54.84,31997.0,43.3618,43.4014,43.3618,43.3935,31997.0
2017-04-24 15:30:00,54.84,54.85,54.77,54.8,59242.0,43.3935,43.4014,43.3381,43.3618,59242.0
2017-04-24 15:35:00,54.81,54.84,54.79,54.81,54006.0,43.3697,43.3935,43.3539,43.3697,54006.0
2017-04-24 15:40:00,54.81,54.83,54.79,54.83,61537.0,43.3697,43.3856,43.3539,43.3856,61537.0
2017-04-24 15:45:00,54.82,54.83,54.78,54.81,95290.0,43.3777,43.3856,43.346,43.3697,95290.0
2017-04-24 15:50:00,54.81,54.82,54.78,54.8,127530.0,43.3697,43.3777,43.346,43.3618,127530.0
2017-04-24 15:55:00,54.81,54.84,54.79,54.82,169561.0,43.3697,43.3935,43.3539,43.3777,169561.0
2017-04-25 09:30:00,54.9,55.03,54.88,55.02,99573.0,43.441,43.5438,43.4251,43.5359,99573.0
2017-04-25 09:35:00,55.01,55.02,54.85,54.93,46695.0,43.528,43.5359,43.4014,43.4647,46695.0
2017-04-25 09:40:00,54.96,55.13,54.96,55.06,58478.0,43.4884,43.6229,43.4884,43.5676,58478.0
2017-04-25 09:45:00,55.05,55.06,55.0,55.03,32045.0,43.5596,43.5676,43.5201,43.5438,32045.0
2017-04-25 09:50:00,55.03,55.1,55.01,55.09,35961.0,43.5438,43.5992,43.528,43.5913,35961.0
2017-04-25 09:55:00,55.1,55.14,55.07,55.08,28845.0,43.5992,43.6309,43.5755,43.5834,28845.0
2017-04-25 10:00:00,55.07,55.07,55.01,55.05,27168.0,43.5755,43.5755,43.528,43.5596,27168.0
2017-04-25 10:05:00,55.05,55.09,55.03,55.05,24272.0,43.5596,43.5913,43.5438,43.5596,24272.0
2017-04-25 10:10:00,55.06,55.1,55.04,55.06,32164.0,43.5676,43.5992,43.5517,43.5676,32164.0
2017-04-25 10:15:00,55.05,55.07,54.99,55.0,34793.0,43.5596,43.5755,43.5122,43.5201,34793.0
2017-04-25 10:20:00,55.01,55.02,54.96,54.98,50866.0,43.528,43.5359,43.4884,43.5043,50866.0
2017-04-25 10:25:00,54.98,55.05,54.97,54.98,74690.0,43.5043,43.5596,43.4963,43.5043,74690.0
2017-04-25 10:30:00,54.99,55.01,54.97,55.0,59178.0,43.5122,43.528,43.4963,43.5201,59178.0
2017-04-25 10:35:00,55.01,55.01,54.91,54.94,102774.0,43.528,43.528,43.4489,43.4726,102774.0
2017-04-25 10:40:00,54.93,54.97,54.86,54.87,77496.0,43.4647,43.4963,43.4093,43.4172,77496.0
2017-04-25 10:45:00,54.87,54.88,54.8,54.82,42292.0,43.4172,43.4251,43.3618,43.3777,42292.0
2017-04-25 10:50:00,54.83,54.84,54.8,54.82,110509.0,43.3856,43.3935,43.3618,43.3777,110509.0
2017-04-25 10:55:00,54.82,54.88,54.8,54.85,50555.0,43.3777,43.4251,43.3618,43.4014,50555.0
2017-04-25 11:00:00,54.86,54.91,54.84,54.88,25888.0,43.4093,43.4489,43.3935,43.4251,25888.0
2017-04-25 11:05:00,54.88,54.93,54.86,54.91,27151.0,43.4251,43.4647,43.4093,43.4489,27151.0
2017-04-25 11:10:00,54.91,54.93,54.88,54.91,66813.0,43.4489,43.4647,43.4251,43.4489,66813.0
2017-04-25 11:15:00,54.91,54.91,54.86,54.89,44115.0,43.4489,43.4489,43.4093,43.433,44115.0
2017-04-25 11:20:00,54.88,54.92,54.86,54.87,45600.0,43.4251,43.4568,43.4093,43.4172,45600.0
2017-04-25 11:25:00,54.87,54.93,54.87,54.89,37924.0,43.4172,43.4647,43.4172,43.433,37924.0
2017-04-25 11:30:00,54.89,54.91,54.86,54.9,38757.0,43.433,43.4489,43.4093,43.441,38757.0
2017-04-25 11:35:00,54.9,54.94,54.88,54.94,38199.0,43.441,43.4726,43.4251,43.4726,38199.0
2017-04-25 11:40:00,54.94,54.95,54.9,54.9,46971.0,43.4726,43.4805,43.441,43.441,46971.0
2017-04-25 11:45:00,54.91,54.94,54.88,54.9,33489.0,43.4489,43.4726,43.4251,43.441,33489.0
2017-04-25 11:50:00,54.9,54.95,54.88,54.94,42729.0,43.441,43.4805,43.4251,43.4726,42729.0
2017-04-25 11:55:00,54.94,54.96,54.92,54.95,29258.0,43.4726,43.4884,43.4568,43.4805,29258.0
2017-04-25 12:00:00,54.94,55.0,54.92,55.0,37079.0,43.4726,43.5201,43.4568,43.5201,37079.0
2017-04-25 12:05:00,55.0,55.02,54.97,54.98,43473.0,43.5201,43.5359,43.4963,43.5043,43473.0
2017-04-25 12:10:00,54.98,54.99,54.96,54.97,14626.0,43.5043,43.5122,43.4884,43.4963,14626.0
2017-04-25 12:15:00,54.97,55.03,54.97,55.0,30179.0,43.4963,43.5438,43.4963,43.5201,30179.0
2017-04-25 12:20:00,55.01,55.02,54.98,54.98,14125.0,43.528,43.5359,43.5043,43.5043,14125.0
2017-04-25 12:25:00,54.99,55.01,54.97,55.01,15449.0,43.5122,43.528,43.4963,43.528,15449.0
2017-04-25 12:30:00,55.0,55.02,54.98,54.98,25853.0,43.5201,43.5359,43.5043,43.5043,25853.0
2017-04-25 12:35:00,54.98,54.99,54.95,54.95,35876.0,43.5043,43.5122,43.4805,43.4805,35876.0
2017-04-25 12:40:00,54.95,54.99,54.94,54.98,27922.0,43.4805,43.5122,43.4726,43.5043,27922.0
2017-04-25 12:45:00,54.99,54.99,54.95,54.97,25035.0,43.5122,43.5122,43.4805,43.4963,25035.0
2017-04-25 12:50:00,54.97,54.99,54.95,54.97,25526.0,43.4963,43.5122,43.4805,43.4963,25526.0
2017-04-25 12:55:00,54.97,54.98,54.94,54.97,26712.0,43.4963,43.5043,43.4726,43.4963,26712.0
2017-04-25 13:00:00,54.97,54.98,54.95,54.98,23206.0,43.4963,43.5043,43.4805,43.5043,23206.0
2017-04-25 13:05:00,54.97,54.99,54.97,54.98,32987.0,43.4963,43.5122,43.4963,43.5043,32987.0
2017-04-25 13:10:00,54.99,55.0,54.96,54.98,34660.0,43.5122,43.5201,43.4884,43.5043,34660.0
2017-04-25 13:15:00,54.98,54.99,54.96,54.97,27217.0,43.5043,43.5122,43.4884,43.4963,27217.0
2017-04-25 13:20:00,54.97,54.99,54.96,54.97,29067.0,43.4963,43.5122,43.4884,43.4963,29067.0
2017-04-25 13:25:00,54.98,54.98,54.93,54.93,26759.0,43.5043,43.5043,43.4647,43.4647,26759.0
2017-04-25 13:30:00,54.94,54.96,54.91,54.95,16609.0,43.4726,43.4884,43.4489,43.4805,16609.0
2017-04-25 13:35:00,54.96,54.97,54.94,54.96,20717.0,43.4884,43.4963,43.4726,43.4884,20717.0
2017-04-25 13:40:00,54.96,54.97,54.93,54.97,37199.0,43.4884,43.4963,43.4647,43.4963,37199.0
2017-04-25 13:45:00,54.96,54.98,54.95,54.96,17579.0,43.4884,43.5043,43.4805,43.4884,17579.0
2017-04-25 13:50:00,54.95,54.98,54.94,54.96,22817.0,43.4805,43.5043,43.4726,43.4884,22817.0
2017-04-25 13:55:00,54.97,55.0,54.96,54.98,45194.0,43.4963,43.5201,43.4884,43.5043,45194.0
2017-04-25 14:00:00,54.98,55.01,54.96,54.98,49154.0,43.5043,43.528,43.4884,43.5043,49154.0
2017-04-25 14:05:00,54.99,55.01,54.98,55.0,46154.0,43.5122,43.528,43.5043,43.5201,46154.0
2017-04-25 14:10:00,54.99,55.02,54.98,54.99,27753.0,43.5122,43.5359,43.5043,43.5122,27753.0
2017-04-25 14:15:00,54.98,55.01,54.98,55.0,22199.0,43.5043,43.528,43.5043,43.5201,22199.0
2017-04-25 14:20:00,55.0,55.03,54.97,54.99,63221.0,43.5201,43.5438,43.4963,43.5122,63221.0
2017-04-25 14:25:00,55.0,55.02,54.97,54.99,37670.0,43.5201,43.5359,43.4963,43.5122,37670.0
2017-04-25 14:30:00,55.0,55.03,54.99,55.03,28588.0,43.5201,43.5438,43.5122,43.5438,28588.0
2017-04-25 14:35:00,55.02,55.04,55.01,55.03,30098.0,43.5359,43.5517,43.528,43.5438,30098.0
2017-04-25 14:40:00,55.03,55.03,54.97,54.99,32289.0,43.5438,43.5438,43.4963,43.5122,32289.0
2017-04-25 14:45:00,54.99,55.0,54.98,54.99,17655.0,43.5122,43.5201,43.5043,43.5122,17655.0
2017-04-25 14:50:00,54.99,55.02,54.98,55.01,31182.0,43.5122,43.5359,43.5043,43.528,31182.0
2017-04-25 14:55:00,55.0,55.01,54.98,54.99,31878.0,43.5201,43.528,43.5043,43.5122,31878.0
2017-04-25 15:00:00,54.98,55.01,54.97,55.0,77938.0,43.5043,43.528,43.4963,43.5201,77938.0
2017-04-25 15:05:00,55.01,55.06,55.0,55.05,40437.0,43.528,43.5676,43.5201,43.5596,40437.0
2017-04-25 15:10:00,55.04,55.05,55.01,55.03,30719.0,43.5517,43.5596,43.528,43.5438,30719.0
2017-04-25 15:15:00,55.03,55.11,55.03,55.1,45942.0,43.5438,43.6071,43.5438,43.5992,45942.0
2017-04-25 15:20:00,55.11,55.15,55.09,55.14,52686.0,43.6071,43.6388,43.5913,43.6309,52686.0
2017-04-25 15:25:00,55.14,55.15,55.12,55.13,37978.0,43.6309,43.6388,43.615,43.6229,37978.0
2017-04-25 15:30:00,55.13,55.14,55.09,55.13,66686.0,43.6229,43.6309,43.5913,43.6229,66686.0
2017-04-25 15:35:00,55.12,55.13,55.1,55.13,51460.0,43.615,43.6229,43.5992,43.6229,51460.0
2017-04-25 15:40:00,55.12,55.13,55.09,55.1,56292.0,43.615,43.6229,43.5913,43.5992,56292.0
2017-04-25 15:45:00,55.1,55.14,55.09,55.13,73101.0,43.5992,43.6309,43.5913,43.6229,73101.0
2017-04-25 15:50:00,55.14,55.14,55.07,55.13,123485.0,43.6309,43.6309,43.5755,43.6229,123485.0
2017-04-25 15:55:00,55.13,55.16,55.12,55.14,328894.0,43.6229,43.6467,43.615,43.6309,328894.0
2017-04-26 09:30:00,55.37,55.4,55.2,55.39,79709.0,43.8129,43.8366,43.6783,43.8287,79709.0
2017-04-26 09:35:00,55.37,55.43,55.25,55.3,36651.0,43.8129,43.8603,43.7179,43.7575,36651.0
2017-04-26 09:40:00,55.32,55.35,55.22,55.25,37257.0,43.7733,43.797,43.6942,43.7179,37257.0
2017-04-26 09:45:00,55.27,55.35,55.22,55.29,51757.0,43.7337,43.797,43.6942,43.7495,51757.0
2017-04-26 09:50:00,55.3,55.41,55.28,55.37,30641.0,43.7575,43.8445,43.7416,43.8129,30641.0
2017-04-26 09:55:00,55.38,55.57,55.38,55.57,58019.0,43.8208,43.9711,43.8208,43.9711,58019.0
2017-04-26 10:00:00,55.57,55.62,55.51,55.61,58466.0,43.9711,44.0107,43.9236,44.0028,58466.0
2017-04-26 10:05:00,55.6,55.67,55.58,55.64,83519.0,43.9948,44.0502,43.979,44.0265,83519.0
2017-04-26 10:10:00,55.64,55.65,55.58,55.62,44310.0,44.0265,44.0344,43.979,44.0107,44310.0
2017-04-26 10:15:00,55.62,55.63,55.52,55.54,30597.0,44.0107,44.0186,43.9315,43.9474,30597.0
2017-04-26 10:20:00,55.53,55.58,55.5,55.58,40996.0,43.9395,43.979,43.9157,43.979,40996.0
2017-04-26 10:25:00,55.58,55.65,55.55,55.65,88951.0,43.979,44.0344,43.9553,44.0344,88951.0
2017-04-26 10:30:00,55.65,55.74,55.63,55.69,83531.0,44.0344,44.1056,44.0186,44.0661,83531.0
2017-04-26 10:35:00,55.69,55.7,55.62,55.63,58116.0,44.0661,44.074,44.0107,44.0186,58116.0
2017-04-26 10:40:00,55.64,55.66,55.62,55.65,37172.0,44.0265,44.0423,44.0107,44.0344,37172.0
2017-04-26 10:45:00,55.66,55.7,55.64,55.65,51739.0,44.0423,44.074,44.0265,44.0344,51739.0
2017-04-26 10:50:00,55.65,55.67,55.61,55.63,58526.0,44.0344,44.0502,44.0028,44.0186,58526.0
2017-04-26 10:55:00,55.62,55.69,55.61,55.69,35146.0,44.0107,44.0661,44.0028,44.0661,35146.0
2017-04-26 11:00:00,55.67,55.7,55.64,55.65,48197.0,44.0502,44.074,44.0265,44.0344,48197.0
2017-04-26 11:05:00,55.64,55.67,55.62,55.63,28124.0,44.0265,44.0502,44.0107,44.0186,28124.0
2017-04-26 11:10:00,55.63,55.67,55.62,55.63,32754.0,44.0186,44.0502,44.0107,44.0186,32754.0
2017-04-26 11:15:00,55.64,55.73,55.63,55.73,53235.0,44.0265,44.0977,44.0186,44.0977,53235.0
2017-04-26 11:20:00,55.73,55.86,55.72,55.86,109415.0,44.0977,44.2006,44.0898,44.2006,109415.0
2017-04-26 11:25:00,55.86,55.92,55.86,55.88,88895.0,44.2006,44.2481,44.2006,44.2164,88895.0
2017-04-26 11:30:00,55.89,55.91,55.84,55.91,51279.0,44.2243,44.2401,44.1848,44.2401,51279.0
2017-04-26 11:35:00,55.9,55.92,55.86,55.88,40693.0,44.2322,44.2481,44.2006,44.2164,40693.0
2017-04-26 11:40:00,55.88,55.91,55.84,55.85,78209.0,44.2164,44.2401,44.1848,44.1927,78209.0
2017-04-26 11:45:00,55.86,55.88,55.78,55.8,49423.0,44.2006,44.2164,44.1373,44.1531,49423.0
2017-04-26 11:50:00,55.8,55.83,55.78,55.8,26561.0,44.1531,44.1768,44.1373,44.1531,26561.0
2017-04-26 11:55:00,55.8,55.83,55.78,55.82,28052.0,44.1531,44.1768,44.1373,44.1689,28052.0
2017-04-26 12:00:00,55.82,55.87,55.8,55.86,25870.0,44.1689,44.2085,44.1531,44.2006,25870.0
2017-04-26 12:05:00,55.86,55.88,55.85,55.86,26605.0,44.2006,44.2164,44.1927,44.2006,26605.0
2017-04-26 12:10:00,55.85,55.92,55.85,55.91,40257.0,44.1927,44.2481,44.1927,44.2401,40257.0
2017-04-26 12:15:00,55.9,55.93,55.89,55.91,19557.0,44.2322,44.256,44.2243,44.2401,19557.0
2017-04-26 12:20:00,55.92,55.93,55.88,55.9,59389.0,44.2481,44.256,44.2164,44.2322,59389.0
2017-04-26 12:25:00,55.9,55.93,55.9,55.92,22021.0,44.2322,44.256,44.2322,44.2481,22021.0
2017-04-26 12:30:00,55.92,55.95,55.91,55.93,52623.0,44.2481,44.2718,44.2401,44.256,52623.0
2017-04-26 12:35:00,55.94,55.95,55.92,55.93,44136.0,44.2639,44.2718,44.2481,44.256,44136.0
2017-04-26 12:40:00,55.94,55.95,55.92,55.94,39467.0,44.2639,44.2718,44.2481,44.2639,39467.0
2017-04-26 12:45:00,55.95,56.06,55.94,56.01,120347.0,44.2718,44.3588,44.2639,44.3193,120347.0
2017-04-26 12:50:00,56.02,56.1,56.02,56.1,43638.0,44.3272,44.3905,44.3272,44.3905,43638.0
2017-04-26 12:55:00,56.09,56.19,56.07,56.19,62703.0,44.3826,44.4617,44.3667,44.4617,62703.0
2017-04-26 13:00:00,56.19,56.19,56.13,56.14,43553.0,44.4617,44.4617,44.4142,44.4221,43553.0
2017-04-26 13:05:00,56.13,56.14,56.07,56.11,54284.0,44.4142,44.4221,44.3667,44.3984,54284.0
2017-04-26 13:10:00,56.11,56.12,56.05,56.07,45578.0,44.3984,44.4063,44.3509,44.3667,45578.0
2017-04-26 13:15:00,56.07,56.09,56.02,56.03,25018.0,44.3667,44.3826,44.3272,44.3351,25018.0
2017-04-26 13:20:00,56.03,56.12,56.03,56.1,36273.0,44.3351,44.4063,44.3351,44.3905,36273.0
2017-04-26 13:25:00,56.1,56.12,55.99,56.0,54940.0,44.3905,44.4063,44.3034,44.3114,54940.0
2017-04-26 13:30:00,56.0,56.08,56.0,56.06,38715.0,44.3114,44.3747,44.3114,44.3588,38715.0
2017-04-26 13:35:00,56.06,56.14,56.04,56.13,37144.0,44.3588,44.4221,44.343,44.4142,37144.0
2017-04-26 13:40:00,56.13,56.18,56.08,56.18,41310.0,44.4142,44.4538,44.3747,44.4538,41310.0
2017-04-26 13:45:00,56.18,56.19,56.01,56.05,82032.0,44.4538,44.4617,44.3193,44.3509,82032.0
2017-04-26 13:50:00,56.05,56.16,56.04,56.11,31956.0,44.3509,44.438,44.343,44.3984,31956.0
2017-04-26 13:55:00,56.12,56.13,56.05,56.06,39514.0,44.4063,44.4142,44.3509,44.3588,39514.0
2017-04-26 14:00:00,56.07,56.08,55.9,56.02,178581.0,44.3667,44.3747,44.2322,44.3272,178581.0
2017-04-26 14:05:00,56.02,56.12,55.99,56.12,87021.0,44.3272,44.4063,44.3034,44.4063,87021.0
2017-04-26 14:10:00,56.12,56.18,56.11,56.16,42498.0,44.4063,44.4538,44.3984,44.438,42498.0
2017-04-26 14:15:00,56.16,56.19,56.11,56.14,59301.0,44.438,44.4617,44.3984,44.4221,59301.0
2017-04-26 14:20:00,56.13,56.15,56.08,56.13,31764.0,44.4142,44.43,44.3747,44.4142,31764.0
2017-04-26 14:25:00,56.12,56.17,56.12,56.16,48110.0,44.4063,44.4459,44.4063,44.438,48110.0
2017-04-26 14:30:00,56.16,56.18,56.14,56.16,52091.0,44.438,44.4538,44.4221,44.438,52091.0
2017-04-26 14:35:00,56.16,56.17,56.11,56.16,41351.0,44.438,44.4459,44.3984,44.438,41351.0
2017-04-26 14:40:00,56.16,56.19,56.15,56.19,41789.0,44.438,44.4617,44.43,44.4617,41789.0
2017-04-26 14:45:00,56.19,56.26,56.18,56.26,66788.0,44.4617,44.5171,44.4538,44.5171,66788.0
2017-04-26 14:50:00,56.25,56.26,56.23,56.23,53753.0,44.5092,44.5171,44.4933,44.4933,53753.0
2017-04-26 14:55:00,56.23,56.26,56.21,56.21,44993.0,44.4933,44.5171,44.4775,44.4775,44993.0
2017-04-26 15:00:00,56.22,56.22,56.19,56.2,48936.0,44.4854,44.4854,44.4617,44.4696,48936.0
2017-04-26 15:05:00,56.2,56.27,56.19,56.26,44290.0,44.4696,44.525,44.4617,44.5171,44290.0
2017-04-26 15:10:00,56.26,56.29,56.22,56.23,65268.0,44.5171,44.5408,44.4854,44.4933,65268.0
2017-04-26 15:15:00,56.23,56.23,56.15,56.17,76451.0,44.4933,44.4933,44.43,44.4459,76451.0
2017-04-26 15:20:00,56.16,56.17,56.14,56.17,74678.0,44.438,44.4459,44.4221,44.4459,74678.0
2017-04-26 15:25:00,56.16,56.19,56.11,56.12,56207.0,44.438,44.4617,44.3984,44.4063,56207.0
2017-04-26 15:30:00,56.11,56.17,56.1,56.1,97662.0,44.3984,44.4459,44.3905,44.3905,97662.0
2017-04-26 15:35:00,56.11,56.11,56.0,56.01,58567.0,44.3984,44.3984,44.3114,44.3193,58567.0
2017-04-26 15:40:00,56.01,56.08,55.98,55.99,110421.0,44.3193,44.3747,44.2955,44.3034,110421.0
2017-04-26 15:45:00,55.99,56.03,55.96,56.02,231998.0,44.3034,44.3351,44.2797,44.3272,231998.0
2017-04-26 15:50:00,56.02,56.02,55.97,55.98,182875.0,44.3272,44.3272,44.2876,44.2955,182875.0
2017-04-26 15:55:00,55.98,56.02,55.96,55.99,457052.0,44.2955,44.3272,44.2797,44.3034,457052.0
2017-04-27 09:30:00,55.98,56.0,55.83,55.85,90312.0,44.2955,44.3114,44.1768,44.1927,90312.0
2017-04-27 09:35:00,55.86,55.94,55.7,55.76,61390.0,44.2006,44.2639,44.074,44.1214,61390.0
2017-04-27 09:40:00,55.77,55.83,55.68,55.83,70398.0,44.1294,44.1768,44.0581,44.1768,70398.0
2017-04-27 09:45:00,55.84,55.87,55.75,55.86,59960.0,44.1848,44.2085,44.1135,44.2006,59960.0
2017-04-27 09:50:00,55.87,55.97,55.87,55.95,34421.0,44.2085,44.2876,44.2085,44.2718,34421.0
2017-04-27 09:55:00,55.95,55.96,55.86,55.88,25411.0,44.2718,44.2797,44.2006,44.2164,25411.0
2017-04-27 10:00:00,55.89,56.0,55.86,55.99,28192.0,44.2243,44.3114,44.2006,44.3034,28192.0
2017-04-27 10:05:00,55.97,55.98,55.88,55.9,54347.0,44.2876,44.2955,44.2164,44.2322,54347.0
2017-04-27 10:10:00,55.91,55.92,55.81,55.83,47596.0,44.2401,44.2481,44.161,44.1768,47596.0
2017-04-27 10:15:00,55.84,55.86,55.75,55.76,54654.0,44.1848,44.2006,44.1135,44.1214,54654.0
2017-04-27 10:20:00,55.76,55.76,55.68,55.73,80142.0,44.1214,44.1214,44.0581,44.0977,80142.0
2017-04-27 10:25:00,55.73,55.73,55.69,55.7,65942.0,44.0977,44.0977,44.0661,44.074,65942.0
2017-04-27 10:30:00,55.71,55.74,55.68,55.7,70360.0,44.0819,44.1056,44.0581,44.074,70360.0
2017-04-27 10:35:00,55.71,55.72,55.69,55.72,53675.0,44.0819,44.0898,44.0661,44.0898,53675.0
2017-04-27 10:40:00,55.71,55.79,55.7,55.77,37545.0,44.0819,44.1452,44.074,44.1294,37545.0
2017-04-27 10:45:00,55.77,55.78,55.71,55.71,67536.0,44.1294,44.1373,44.0819,44.0819,67536.0
2017-04-27 10:50:00,55.72,55.76,55.68,55.76,45237.0,44.0898,44.1214,44.0581,44.1214,45237.0
2017-04-27 10:55:00,55.75,55.76,55.73,55.75,86931.0,44.1135,44.1214,44.0977,44.1135,86931.0
2017-04-27 11:00:00,55.74,55.8,55.73,55.77,46145.0,44.1056,44.1531,44.0977,44.1294,46145.0
2017-04-27 11:05:00,55.77,55.8,55.74,55.78,34939.0,44.1294,44.1531,44.1056,44.1373,34939.0
2017-04-27 11:10:00,55.79,55.88,55.79,55.88,35680.0,44.1452,44.2164,44.1452,44.2164,35680.0
2017-04-27 11:15:00,55.87,55.87,55.79,55.84,47310.0,44.2085,44.2085,44.1452,44.1848,47310.0
2017-04-27 11:20:00,55.84,55.87,55.83,55.85,33731.0,44.1848,44.2085,44.1768,44.1927,33731.0
2017-04-27 11:25:00,55.86,55.86,55.82,55.84,34843.0,44.2006,44.2006,44.1689,44.1848,34843.0
2017-04-27 11:30:00,55.84,55.85,55.82,55.85,40344.0,44.1848,44.1927,44.1689,44.1927,40344.0
2017-04-27 11:35:00,55.85,55.85,55.77,55.79,68156.0,44.1927,44.1927,44.1294,44.1452,68156.0
2017-04-27 11:40:00,55.79,55.81,55.74,55.78,62495.0,44.1452,44.161,44.1056,44.1373,62495.0
2017-04-27 11:45:00,55.79,55.81,55.75,55.8,47341.0,44.1452,44.161,44.1135,44.1531,47341.0
2017-04-27 11:50:00,55.8,55.81,55.79,55.81,24175.0,44.1531,44.161,44.1452,44.161,24175.0
2017-04-27 11:55:00,55.81,55.83,55.79,55.79,30004.0,44.161,44.1768,44.1452,44.1452,30004.0
2017-04-27 12:00:00,55.8,55.82,55.79,55.82,33986.0,44.1531,44.1689,44.1452,44.1689,33986.0
2017-04-27 12:05:00,55.81,55.82,55.79,55.82,39742.0,44.161,44.1689,44.1452,44.1689,39742.0
2017-04-27 12:10:00,55.82,55.84,55.79,55.82,42990.0,44.1689,44.1848,44.1452,44.1689,42990.0
2017-04-27 12:15:00,55.82,55.82,55.79,55.8,36799.0,44.1689,44.1689,44.1452,44.1531,36799.0
2017-04-27 12:20:00,55.79,55.81,55.77,55.81,56554.0,44.1452,44.161,44.1294,44.161,56554.0
2017-04-27 12:25:00,55.81,55.82,55.79,55.81,33419.0,44.161,44.1689,44.1452,44.161,33419.0
2017-04-27 12:30:00,55.82,55.83,55.78,55.8,32793.0,44.1689,44.1768,44.1373,44.1531,32793.0
2017-04-27 12:35:00,55.8,55.86,55.79,55.85,37001.0,44.1531,44.2006,44.1452,44.1927,37001.0
2017-04-27 12:40:00,55.86,55.88,55.82,55.87,37155.0,44.2006,44.2164,44.1689,44.2085,37155.0
2017-04-27 12:45:00,55.87,55.92,55.85,55.88,27618.0,44.2085,44.2481,44.1927,44.2164,27618.0
2017-04-27 12:50:00,55.87,55.9,55.84,55.9,31428.0,44.2085,44.2322,44.1848,44.2322,31428.0
2017-04-27 12:55:00,55.9,55.93,55.89,55.92,28362.0,44.2322,44.256,44.2243,44.2481,28362.0
2017-04-27 13:00:00,55.92,55.94,55.89,55.92,26865.0,44.2481,44.2639,44.2243,44.2481,26865.0
2017-04-27 13:05:00,55.93,55.97,55.93,55.97,17473.0,44.256,44.2876,44.256,44.2876,17473.0
2017-04-27 13:10:00,55.96,55.98,55.95,55.95,14681.0,44.2797,44.2955,44.2718,44.2718,14681.0
2017-04-27 13:15:00,55.95,56.03,55.95,56.02,30024.0,44.2718,44.3351,44.2718,44.3272,30024.0
2017-04-27 13:20:00,56.01,56.07,56.01,56.05,26645.0,44.3193,44.3667,44.3193,44.3509,26645.0
2017-04-27 13:25:00,56.05,56.08,56.01,56.02,64256.0,44.3509,44.3747,44.3193,44.3272,64256.0
2017-04-27 13:30:00,56.02,56.04,56.0,56.02,21021.0,44.3272,44.343,44.3114,44.3272,21021.0
2017-04-27 13:35:00,56.01,56.01,55.99,55.99,16285.0,44.3193,44.3193,44.3034,44.3034,16285.0
2017-04-27 13:40:00,56.0,56.01,55.97,55.98,21261.0,44.3114,44.3193,44.2876,44.2955,21261.0
2017-04-27 13:45:00,55.98,55.99,55.96,55.98,15491.0,44.2955,44.3034,44.2797,44.2955,15491.0
2017-04-27 13:50:00,55.98,56.0,55.95,55.97,14704.0,44.2955,44.3114,44.2718,44.2876,14704.0
2017-04-27 13:55:00,55.98,56.02,55.97,56.02,17959.0,44.2955,44.3272,44.2876,44.3272,17959.0
2017-04-27 14:00:00,56.01,56.04,55.97,55.99,20150.0,44.3193,44.343,44.2876,44.3034,20150.0
2017-04-27 14:05:00,55.99,56.01,55.96,55.98,24058.0,44.3034,44.3193,44.2797,44.2955,24058.0
2017-04-27 14:10:00,55.98,56.02,55.97,55.99,19020.0,44.2955,44.3272,44.2876,44.3034,19020.0
2017-04-27 14:15:00,55.99,56.0,55.96,55.97,14280.0,44.3034,44.3114,44.2797,44.2876,14280.0
2017-04-27 14:20:00,55.97,55.99,55.96,55.98,14614.0,44.2876,44.3034,44.2797,44.2955,14614.0
2017-04-27 14:25:00,55.98,55.99,55.96,55.98,44965.0,44.2955,44.3034,44.2797,44.2955,44965.0
2017-04-27 14:30:00,55.99,56.08,55.98,56.07,60067.0,44.3034,44.3747,44.2955,44.3667,60067.0
2017-04-27 14:35:00,56.06,56.15,56.06,56.13,67488.0,44.3588,44.43,44.3588,44.4142,67488.0
2017-04-27 14:40:00,56.12,56.17,56.11,56.15,37268.0,44.4063,44.4459,44.3984,44.43,37268.0
2017-04-27 14:45:00,56.14,56.15,56.08,56.11,27815.0,44.4221,44.43,44.3747,44.3984,27815.0
2017-04-27 14:50:00,56.11,56.16,56.1,56.12,33688.0,44.3984,44.438,44.3905,44.4063,33688.0
2017-04-27 14:55:00,56.13,56.14,56.11,56.12,29123.0,44.4142,44.4221,44.3984,44.4063,29123.0
2017-04-27 15:00:00,56.12,56.13,56.05,56.07,51763.0,44.4063,44.4142,44.3509,44.3667,51763.0
2017-04-27 15:05:00,56.07,56.1,56.06,56.07,48869.0,44.3667,44.3905,44.3588,44.3667,48869.0
2017-04-27 15:10:00,56.08,56.16,56.07,56.15,44132.0,44.3747,44.438,44.3667,44.43,44132.0
2017-04-27 15:15:00,56.14,56.15,56.07,56.08,53258.0,44.4221,44.43,44.3667,44.3747,53258.0
2017-04-27 15:20:00,56.08,56.13,56.07,56.11,54662.0,44.3747,44.4142,44.3667,44.3984,54662.0
2017-04-27 15:25:00,56.11,56.13,56.1,56.12,38671.0,44.3984,44.4142,44.3905,44.4063,38671.0
2017-04-27 15:30:00,56.11,56.14,56.11,56.11,41984.0,44.3984,44.4221,44.3984,44.3984,41984.0
2017-04-27 15:35:00,56.12,56.13,56.08,56.11,41917.0,44.4063,44.4142,44.3747,44.3984,41917.0
2017-04-27 15:40:00,56.1,56.16,56.1,56.13,51586.0,44.3905,44.438,44.3905,44.4142,51586.0
2017-04-27 15:45:00,56.13,56.14,56.12,56.13,31888.0,44.4142,44.4221,44.4063,44.4142,31888.0
2017-04-27 15:50:00,56.12,56.12,56.08,56.1,91243.0,44.4063,44.4063,44.3747,44.3905,91243.0
2017-04-27 15:55:00,56.1,56.12,56.07,56.1,184486.0,44.3905,44.4063,44.3667,44.3905,184486.0
2017-04-28 09:30:00,56.08,56.08,55.7,55.78,137899.0,44.3747,44.3747,44.074,44.1373,137899.0
2017-04-28 09:35:00,55.78,55.8,55.66,55.69,67704.0,44.1373,44.1531,44.0423,44.0661,67704.0
2017-04-28 09:40:00,55.69,55.74,55.63,55.72,37856.0,44.0661,44.1056,44.0186,44.0898,37856.0
2017-04-28 09:45:00,55.73,55.82,55.72,55.8,33268.0,44.0977,44.1689,44.0898,44.1531,33268.0
2017-04-28 09:50:00,55.8,55.93,55.78,55.85,50027.0,44.1531,44.256,44.1373,44.1927,50027.0
2017-04-28 09:55:00,55.84,55.86,55.75,55.76,34038.0,44.1848,44.2006,44.1135,44.1214,34038.0
2017-04-28 10:00:00,55.76,55.82,55.71,55.82,40009.0,44.1214,44.1689,44.0819,44.1689,40009.0
2017-04-28 10:05:00,55.81,55.81,55.74,55.8,38283.0,44.161,44.161,44.1056,44.1531,38283.0
2017-04-28 10:10:00,55.8,55.83,55.76,55.77,28495.0,44.1531,44.1768,44.1214,44.1294,28495.0
2017-04-28 10:15:00,55.78,55.79,55.68,55.7,37621.0,44.1373,44.1452,44.0581,44.074,37621.0
2017-04-28 10:20:00,55.7,55.71,55.6,55.62,47825.0,44.074,44.0819,43.9948,44.0107,47825.0
2017-04-28 10:25:00,55.62,55.64,55.55,55.58,68757.0,44.0107,44.0265,43.9553,43.979,68757.0
2017-04-28 10:30:00,55.58,55.62,55.52,55.62,73095.0,43.979,44.0107,43.9315,44.0107,73095.0
2017-04-28 10:35:00,55.61,55.65,55.58,55.61,59601.0,44.0028,44.0344,43.979,44.0028,59601.0
2017-04-28 10:40:00,55.61,55.66,55.56,55.56,45398.0,44.0028,44.0423,43.9632,43.9632,45398.0
2017-04-28 10:45:00,55.56,55.58,55.47,55.48,82002.0,43.9632,43.979,43.892,43.8999,82002.0
2017-04-28 10:50:00,55.48,55.48,55.42,55.46,50487.0,43.8999,43.8999,43.8524,43.8841,50487.0
2017-04-28 10:55:00,55.46,55.48,55.42,55.45,55719.0,43.8841,43.8999,43.8524,43.8762,55719.0
2017-04-28 11:00:00,55.45,55.49,55.43,55.48,49718.0,43.8762,43.9078,43.8603,43.8999,49718.0
2017-04-28 11:05:00,55.47,55.53,55.45,55.45,39628.0,43.892,43.9395,43.8762,43.8762,39628.0
2017-04-28 11:10:00,55.46,55.48,55.41,55.47,55270.0,43.8841,43.8999,43.8445,43.892,55270.0
2017-04-28 11:15:00,55.47,55.52,55.45,55.49,42344.0,43.892,43.9315,43.8762,43.9078,42344.0
2017-04-28 11:20:00,55.49,55.51,55.41,55.45,37909.0,43.9078,43.9236,43.8445,43.8762,37909.0
2017-04-28 11:25:00,55.45,55.53,55.43,55.43,32004.0,43.8762,43.9395,43.8603,43.8603,32004.0
2017-04-28 11:30:00,55.43,55.46,55.39,55.42,50192.0,43.8603,43.8841,43.8287,43.8524,50192.0
2017-04-28 11:35:00,55.42,55.44,55.36,55.37,29253.0,43.8524,43.8682,43.8049,43.8129,29253.0
2017-04-28 11:40:00,55.36,55.42,55.36,55.38,62850.0,43.8049,43.8524,43.8049,43.8208,62850.0
2017-04-28 11:45:00,55.37,55.43,55.37,55.43,51248.0,43.8129,43.8603,43.8129,43.8603,51248.0
2017-04-28 11:50:00,55.42,55.44,55.39,55.4,27638.0,43.8524,43.8682,43.8287,43.8366,27638.0
2017-04-28 11:55:00,55.4,55.44,55.39,55.43,24639.0,43.8366,43.8682,43.8287,43.8603,24639.0
2017-04-28 12:00:00,55.43,55.5,55.42,55.5,51977.0,43.8603,43.9157,43.8524,43.9157,51977.0
2017-04-28 12:05:00,55.5,55.53,55.47,55.52,51801.0,43.9157,43.9395,43.892,43.9315,51801.0
2017-04-28 12:10:00,55.52,55.56,55.48,55.48,51862.0,43.9315,43.9632,43.8999,43.8999,51862.0
2017-04-28 12:15:00,55.48,55.49,55.44,55.44,30236.0,43.8999,43.9078,43.8682,43.8682,30236.0
2017-04-28 12:20:00,55.45,55.49,55.45,55.49,19240.0,43.8762,43.9078,43.8762,43.9078,19240.0
2017-04-28 12:25:00,55.49,55.51,55.46,55.48,34394.0,43.9078,43.9236,43.8841,43.8999,34394.0
2017-04-28 12:30:00,55.48,55.48,55.42,55.44,35794.0,43.8999,43.8999,43.8524,43.8682,35794.0
2017-04-28 12:35:00,55.44,55.48,55.43,55.46,33036.0,43.8682,43.8999,43.8603,43.8841,33036.0
2017-04-28 12:40:00,55.46,55.52,55.45,55.5,22826.0,43.8841,43.9315,43.8762,43.9157,22826.0
2017-04-28 12:45:00,55.51,55.53,55.49,55.53,16696.0,43.9236,43.9395,43.9078,43.9395,16696.0
2017-04-28 12:50:00,55.54,55.54,55.46,55.46,18892.0,43.9474,43.9474,43.8841,43.8841,18892.0
2017-04-28 12:55:00,55.46,55.47,55.41,55.45,24534.0,43.8841,43.892,43.8445,43.8762,24534.0
2017-04-28 13:00:00,55.45,55.49,55.44,55.47,27152.0,43.8762,43.9078,43.8682,43.892,27152.0
2017-04-28 13:05:00,55.48,55.52,55.47,55.49,21958.0,43.8999,43.9315,43.892,43.9078,21958.0
2017-04-28 13:10:00,55.5,55.51,55.48,55.49,17916.0,43.9157,43.9236,43.8999,43.9078,17916.0
2017-04-28 13:15:00,55.49,55.56,55.49,55.53,26507.0,43.9078,43.9632,43.9078,43.9395,26507.0
2017-04-28 13:20:00,55.53,55.58,55.52,55.57,22679.0,43.9395,43.979,43.9315,43.9711,22679.0
2017-04-28 13:25:00,55.57,55.65,55.57,55.62,44282.0,43.9711,44.0344,43.9711,44.0107,44282.0
2017-04-28 13:30:00,55.62,55.7,55.62,55.67,29075.0,44.0107,44.074,44.0107,44.0502,29075.0
2017-04-28 13:35:00,55.68,55.7,55.62,55.63,32753.0,44.0581,44.074,44.0107,44.0186,32753.0
2017-04-28 13:40:00,55.63,55.66,55.59,55.6,36227.0,44.0186,44.0423,43.9869,43.9948,36227.0
2017-04-28 13:45:00,55.59,55.62,55.57,55.59,36565.0,43.9869,44.0107,43.9711,43.9869,36565.0
2017-04-28 13:50:00,55.59,55.64,55.58,55.63,24056.0,43.9869,44.0265,43.979,44.0186,24056.0
2017-04-28 13:55:00,55.63,55.75,55.61,55.74,66784.0,44.0186,44.1135,44.0028,44.1056,66784.0
2017-04-28 14:00:00,55.73,55.78,55.71,55.75,43177.0,44.0977,44.1373,44.0819,44.1135,43177.0
2017-04-28 14:05:00,55.76,55.77,55.73,55.74,25465.0,44.1214,44.1294,44.0977,44.1056,25465.0
2017-04-28 14:10:00,55.75,55.8,55.72,55.73,50435.0,44.1135,44.1531,44.0898,44.0977,50435.0
2017-04-28 14:15:00,55.74,55.77,55.73,55.73,48700.0,44.1056,44.1294,44.0977,44.0977,48700.0
2017-04-28 14:20:00,55.73,55.79,55.73,55.79,29160.0,44.0977,44.1452,44.0977,44.1452,29160.0
2017-04-28 14:25:00,55.79,55.84,55.78,55.84,60306.0,44.1452,44.1848,44.1373,44.1848,60306.0
2017-04-28 14:30:00,55.84,55.86,55.81,55.84,102375.0,44.1848,44.2006,44.161,44.1848,102375.0
2017-04-28 14:35:00,55.83,55.84,55.79,55.82,90026.0,44.1768,44.1848,44.1452,44.1689,90026.0
2017-04-28 14:40:00,55.83,55.85,55.8,55.84,53575.0,44.1768,44.1927,44.1531,44.1848,53575.0
2017-04-28 14:45:00,55.85,55.88,55.82,55.87,50548.0,44.1927,44.2164,44.1689,44.2085,50548.0
2017-04-28 14:50:00,55.87,55.87,55.73,55.74,73471.0,44.2085,44.2085,44.0977,44.1056,73471.0
2017-04-28 14:55:00,55.74,55.75,55.66,55.66,69551.0,44.1056,44.1135,44.0423,44.0423,69551.0
2017-04-28 15:00:00,55.66,55.72,55.65,55.72,62524.0,44.0423,44.0898,44.0344,44.0898,62524.0
2017-04-28 15:05:00,55.72,55.75,55.71,55.75,41320.0,44.0898,44.1135,44.0819,44.1135,41320.0
2017-04-28 15:10:00,55.76,55.76,55.71,55.72,62874.0,44.1214,44.1214,44.0819,44.0898,62874.0
2017-04-28 15:15:00,55.72,55.74,55.68,55.74,62227.0,44.0898,44.1056,44.0581,44.1056,62227.0
2017-04-28 15:20:00,55.73,55.75,55.72,55.73,73413.0,44.0977,44.1135,44.0898,44.0977,73413.0
2017-04-28 15:25:00,55.73,55.78,55.72,55.78,87538.0,44.0977,44.1373,44.0898,44.1373,87538.0
2017-04-28 15:30:00,55.78,55.83,55.77,55.83,79316.0,44.1373,44.1768,44.1294,44.1768,79316.0
2017-04-28 15:35:00,55.83,55.83,55.79,55.81,108120.0,44.1768,44.1768,44.1452,44.161,108120.0
2017-04-28 15:40:00,55.8,55.83,55.79,55.8,177792.0,44.1531,44.1768,44.1452,44.1531,177792.0
2017-04-28 15:45:00,55.8,55.85,55.8,55.83,136481.0,44.1531,44.1927,44.1531,44.1768,136481.0
2017-04-28 15:50:00,55.83,55.87,55.83,55.84,174333.0,44.1768,44.2085,44.1768,44.1848,174333.0
2017-04-28 15:55:00,55.84,55.88,55.82,55.87,315242.0,44.1848,44.2164,44.1689,44.2085,315242.0
2017-05-01 09:30:00,55.81,55.98,55.81,55.84,149778.0,44.161,44.2955,44.161,44.1848,149778.0
2017-05-01 09:35:00,55.84,55.89,55.75,55.86,124846.0,44.1848,44.2243,44.1135,44.2006,124846.0
2017-05-01 09:40:00,55.85,55.85,55.76,55.81,68442.0,44.1927,44.1927,44.1214,44.161,68442.0
2017-05-01 09:45:00,55.8,55.87,55.77,55.79,71003.0,44.1531,44.2085,44.1294,44.1452,71003.0
2017-05-01 09:50:00,55.79,55.82,55.76,55.81,74061.0,44.1452,44.1689,44.1214,44.161,74061.0
2017-05-01 09:55:00,55.8,55.83,55.76,55.77,57186.0,44.1531,44.1768,44.1214,44.1294,57186.0
2017-05-01 10:00:00,55.75,55.81,55.7,55.8,54716.0,44.1135,44.161,44.074,44.1531,54716.0
2017-05-01 10:05:00,55.8,55.87,55.8,55.86,41262.0,44.1531,44.2085,44.1531,44.2006,41262.0
2017-05-01 10:10:00,55.86,55.93,55.84,55.92,29583.0,44.2006,44.256,44.1848,44.2481,29583.0
2017-05-01 10:15:00,55.91,55.92,55.81,55.87,24375.0,44.2401,44.2481,44.161,44.2085,24375.0
2017-05-01 10:20:00,55.88,55.97,55.83,55.96,42364.0,44.2164,44.2876,44.1768,44.2797,42364.0
2017-05-01 10:25:00,55.96,55.96,55.84,55.84,34203.0,44.2797,44.2797,44.1848,44.1848,34203.0
2017-05-01 10:30:00,55.84,55.92,55.84,55.87,42889.0,44.1848,44.2481,44.1848,44.2085,42889.0
2017-05-01 10:35:00,55.88,55.96,55.87,55.96,32217.0,44.2164,44.2797,44.2085,44.2797,32217.0
2017-05-01 10:40:00,55.96,55.99,55.9,55.93,38962.0,44.2797,44.3034,44.2322,44.256,38962.0
2017-05-01 10:45:00,55.94,55.99,55.92,55.97,44013.0,44.2639,44.3034,44.2481,44.2876,44013.0
2017-05-01 10:50:00,55.96,56.0,55.94,55.99,31719.0,44.2797,44.3114,44.2639,44.3034,31719.0
2017-05-01 10:55:00,55.99,55.99,55.94,55.95,30723.0,44.3034,44.3034,44.2639,44.2718,30723.0
2017-05-01 11:00:00,55.95,55.95,55.86,55.86,36404.0,44.2718,44.2718,44.2006,44.2006,36404.0
2017-05-01 11:05:00,55.86,55.87,55.79,55.8,33484.0,44.2006,44.2085,44.1452,44.1531,33484.0
2017-05-01 11:10:00,55.8,55.82,55.77,55.8,44244.0,44.1531,44.1689,44.1294,44.1531,44244.0
2017-05-01 11:15:00,55.81,55.81,55.78,55.8,38255.0,44.161,44.161,44.1373,44.1531,38255.0
2017-05-01 11:20:00,55.8,55.86,55.77,55.84,93321.0,44.1531,44.2006,44.1294,44.1848,93321.0
2017-05-01 11:25:00,55.84,55.86,55.81,55.84,47864.0,44.1848,44.2006,44.161,44.1848,47864.0
2017-05-01 11:30:00,55.84,55.85,55.73,55.76,164106.0,44.1848,44.1927,44.0977,44.1214,164106.0
2017-05-01 11:35:00,55.75,55.76,55.69,55.71,163625.0,44.1135,44.1214,44.0661,44.0819,163625.0
2017-05-01 11:40:00,55.7,55.73,55.68,55.7,93923.0,44.074,44.0977,44.0581,44.074,93923.0
2017-05-01 11:45:00,55.69,55.7,55.6,55.6,71277.0,44.0661,44.074,43.9948,43.9948,71277.0
2017-05-01 11:50:00,55.6,55.6,55.52,55.55,53551.0,43.9948,43.9948,43.9315,43.9553,53551.0
2017-05-01 11:55:00,55.55,55.62,55.54,55.6,47767.0,43.9553,44.0107,43.9474,43.9948,47767.0
2017-05-01 12:00:00,55.6,55.63,55.59,55.61,40977.0,43.9948,44.0186,43.9869,44.0028,40977.0
2017-05-01 12:05:00,55.6,55.64,55.59,55.64,48281.0,43.9948,44.0265,43.9869,44.0265,48281.0
2017-05-01 12:10:00,55.64,55.67,55.59,55.61,57408.0,44.0265,44.0502,43.9869,44.0028,57408.0
2017-05-01 12:15:00,55.62,55.67,55.59,55.66,91794.0,44.0107,44.0502,43.9869,44.0423,91794.0
2017-05-01 12:20:00,55.66,55.67,55.6,55.61,84703.0,44.0423,44.0502,43.9948,44.0028,84703.0
2017-05-01 12:25:00,55.62,55.68,55.61,55.67,59497.0,44.0107,44.0581,44.0028,44.0502,59497.0
2017-05-01 12:30:00,55.66,55.68,55.65,55.66,31086.0,44.0423,44.0581,44.0344,44.0423,31086.0
2017-05-01 12:35:00,55.66,55.74,55.65,55.72,49625.0,44.0423,44.1056,44.0344,44.0898,49625.0
2017-05-01 12:40:00,55.73,55.74,55.7,55.73,33405.0,44.0977,44.1056,44.074,44.0977,33405.0
2017-05-01 12:45:00,55.73,55.74,55.67,55.71,74724.0,44.0977,44.1056,44.0502,44.0819,74724.0
2017-05-01 12:50:00,55.7,55.73,55.62,55.68,132146.0,44.074,44.0977,44.0107,44.0581,132146.0
2017-05-01 12:55:00,55.68,55.71,55.65,55.65,25220.0,44.0581,44.0819,44.0344,44.0344,25220.0
2017-05-01 13:00:00,55.65,55.71,55.65,55.69,27856.0,44.0344,44.0819,44.0344,44.0661,27856.0
2017-05-01 13:05:00,55.69,55.72,55.66,55.7,53790.0,44.0661,44.0898,44.0423,44.074,53790.0
2017-05-01 13:10:00,55.7,55.75,55.67,55.71,87103.0,44.074,44.1135,44.0502,44.0819,87103.0
2017-05-01 13:15:00,55.7,55.73,55.62,55.63,41311.0,44.074,44.0977,44.0107,44.0186,41311.0
2017-05-01 13:20:00,55.63,55.72,55.62,55.7,32028.0,44.0186,44.0898,44.0107,44.074,32028.0
2017-05-01 13:25:00,55.7,55.74,55.69,55.73,22418.0,44.074,44.1056,44.0661,44.0977,22418.0
2017-05-01 13:30:00,55.72,55.76,55.71,55.76,23945.0,44.0898,44.1214,44.0819,44.1214,23945.0
2017-05-01 13:35:00,55.76,55.76,55.74,55.75,24630.0,44.1214,44.1214,44.1056,44.1135,24630.0
2017-05-01 13:40:00,55.74,55.81,55.73,55.81,18952.0,44.1056,44.161,44.0977,44.161,18952.0
2017-05-01 13:45:00,55.81,55.88,55.81,55.88,68796.0,44.161,44.2164,44.161,44.2164,68796.0
2017-05-01 13:50:00,55.88,55.9,55.86,55.9,39433.0,44.2164,44.2322,44.2006,44.2322,39433.0
2017-05-01 13:55:00,55.9,55.93,55.88,55.93,37207.0,44.2322,44.256,44.2164,44.256,37207.0
2017-05-01 14:00:00,55.93,55.95,55.84,55.87,38941.0,44.256,44.2718,44.1848,44.2085,38941.0
2017-05-01 14:05:00,55.86,55.89,55.84,55.89,38190.0,44.2006,44.2243,44.1848,44.2243,38190.0
2017-05-01 14:10:00,55.88,55.92,55.86,55.9,19767.0,44.2164,44.2481,44.2006,44.2322,19767.0
2017-05-01 14:15:00,55.91,55.91,55.84,55.85,13907.0,44.2401,44.2401,44.1848,44.1927,13907.0
2017-05-01 14:20:00,55.84,55.87,55.83,55.84,22983.0,44.1848,44.2085,44.1768,44.1848,22983.0
2017-05-01 14:25:00,55.84,55.86,55.81,55.81,18654.0,44.1848,44.2006,44.161,44.161,18654.0
2017-05-01 14:30:00,55.82,55.85,55.8,55.83,22898.0,44.1689,44.1927,44.1531,44.1768,22898.0
2017-05-01 14:35:00,55.84,55.86,55.82,55.85,19339.0,44.1848,44.2006,44.1689,44.1927,19339.0
2017-05-01 14:40:00,55.85,55.86,55.81,55.82,21582.0,44.1927,44.2006,44.161,44.1689,21582.0
2017-05-01 14:45:00,55.81,55.86,55.81,55.86,28316.0,44.161,44.2006,44.161,44.2006,28316.0
2017-05-01 14:50:00,55.86,55.86,55.84,55.84,24484.0,44.2006,44.2006,44.1848,44.1848,24484.0
2017-05-01 14:55:00,55.84,55.86,55.83,55.86,31581.0,44.1848,44.2006,44.1768,44.2006,31581.0
2017-05-01 15:00:00,55.85,55.92,55.85,55.88,39592.0,44.1927,44.2481,44.1927,44.2164,39592.0
2017-05-01 15:05:00,55.88,55.88,55.84,55.87,39931.0,44.2164,44.2164,44.1848,44.2085,39931.0
2017-05-01 15:10:00,55.87,55.89,55.85,55.86,32127.0,44.2085,44.2243,44.1927,44.2006,32127.0
2017-05-01 15:15:00,55.87,55.87,55.8,55.8,40480.0,44.2085,44.2085,44.1531,44.1531,40480.0
2017-05-01 15:20:00,55.8,55.82,55.75,55.81,86677.0,44.1531,44.1689,44.1135,44.161,86677.0
2017-05-01 15:25:00,55.82,55.84,55.79,55.83,76188.0,44.1689,44.1848,44.1452,44.1768,76188.0
2017-05-01 15:30:00,55.83,55.87,55.82,55.86,79764.0,44.1768,44.2085,44.1689,44.2006,79764.0
2017-05-01 15:35:00,55.86,55.88,55.83,55.83,53761.0,44.2006,44.2164,44.1768,44.1768,53761.0
2017-05-01 15:40:00,55.82,55.87,55.81,55.87,81597.0,44.1689,44.2085,44.161,44.2085,81597.0
2017-05-01 15:45:00,55.86,55.87,55.83,55.85,96742.0,44.2006,44.2085,44.1768,44.1927,96742.0
2017-05-01 15:50:00,55.85,55.86,55.82,55.82,120310.0,44.1927,44.2006,44.1689,44.1689,120310.0
2017-05-01 15:55:00,55.82,55.83,55.75,55.78,330760.0,44.1689,44.1768,44.1135,44.1373,330760.0
2017-05-02 09:30:00,55.74,55.94,55.7,55.94,60898.0,44.1056,44.2639,44.074,44.2639,60898.0
2017-05-02 09:35:00,55.93,55.93,55.76,55.79,30148.0,44.256,44.256,44.1214,44.1452,30148.0
2017-05-02 09:40:00,55.8,55.85,55.74,55.77,37143.0,44.1531,44.1927,44.1056,44.1294,37143.0
2017-05-02 09:45:00,55.77,55.8,55.72,55.79,39404.0,44.1294,44.1531,44.0898,44.1452,39404.0
2017-05-02 09:50:00,55.78,55.8,55.75,55.79,28392.0,44.1373,44.1531,44.1135,44.1452,28392.0
2017-05-02 09:55:00,55.79,55.82,55.73,55.75,53392.0,44.1452,44.1689,44.0977,44.1135,53392.0
2017-05-02 10:00:00,55.74,55.81,55.73,55.77,48938.0,44.1056,44.161,44.0977,44.1294,48938.0
2017-05-02 10:05:00,55.77,55.8,55.73,55.73,32421.0,44.1294,44.1531,44.0977,44.0977,32421.0
2017-05-02 10:10:00,55.73,55.74,55.63,55.65,73477.0,44.0977,44.1056,44.0186,44.0344,73477.0
2017-05-02 10:15:00,55.64,55.81,55.64,55.78,57752.0,44.0265,44.161,44.0265,44.1373,57752.0
2017-05-02 10:20:00,55.78,55.9,55.76,55.85,34035.0,44.1373,44.2322,44.1214,44.1927,34035.0
2017-05-02 10:25:00,55.85,55.9,55.79,55.82,38687.0,44.1927,44.2322,44.1452,44.1689,38687.0
2017-05-02 10:30:00,55.82,55.86,55.81,55.82,31842.0,44.1689,44.2006,44.161,44.1689,31842.0
2017-05-02 10:35:00,55.83,55.86,55.8,55.86,45179.0,44.1768,44.2006,44.1531,44.2006,45179.0
2017-05-02 10:40:00,55.85,55.9,55.85,55.87,43464.0,44.1927,44.2322,44.1927,44.2085,43464.0
2017-05-02 10:45:00,55.87,55.9,55.83,55.85,55496.0,44.2085,44.2322,44.1768,44.1927,55496.0
2017-05-02 10:50:00,55.86,55.86,55.72,55.72,172688.0,44.2006,44.2006,44.0898,44.0898,172688.0
2017-05-02 10:55:00,55.73,55.78,55.71,55.75,44638.0,44.0977,44.1373,44.0819,44.1135,44638.0
2017-05-02 11:00:00,55.75,55.85,55.74,55.78,40574.0,44.1135,44.1927,44.1056,44.1373,40574.0
2017-05-02 11:05:00,55.79,55.88,55.78,55.82,47977.0,44.1452,44.2164,44.1373,44.1689,47977.0
2017-05-02 11:10:00,55.82,55.86,55.79,55.86,45799.0,44.1689,44.2006,44.1452,44.2006,45799.0
2017-05-02 11:15:00,55.85,55.9,55.83,55.9,41592.0,44.1927,44.2322,44.1768,44.2322,41592.0
2017-05-02 11:20:00,55.9,55.99,55.89,55.96,59902.0,44.2322,44.3034,44.2243,44.2797,59902.0
2017-05-02 11:25:00,55.96,55.97,55.92,55.94,37147.0,44.2797,44.2876,44.2481,44.2639,37147.0
2017-05-02 11:30:00,55.93,55.97,55.89,55.97,46652.0,44.256,44.2876,44.2243,44.2876,46652.0
2017-05-02 11:35:00,55.97,56.0,55.94,55.97,30605.0,44.2876,44.3114,44.2639,44.2876,30605.0
2017-05-02 11:40:00,55.97,55.99,55.95,55.98,25875.0,44.2876,44.3034,44.2718,44.2955,25875.0
2017-05-02 11:45:00,55.98,55.98,55.91,55.95,56741.0,44.2955,44.2955,44.2401,44.2718,56741.0
2017-05-02 11:50:00,55.95,55.95,55.9,55.9,36587.0,44.2718,44.2718,44.2322,44.2322,36587.0
2017-05-02 11:55:00,55.9,55.94,55.87,55.92,26323.0,44.2322,44.2639,44.2085,44.2481,26323.0
2017-05-02 12:00:00,55.93,56.05,55.93,56.02,47738.0,44.256,44.3509,44.256,44.3272,47738.0
2017-05-02 12:05:00,56.02,56.06,56.01,56.06,20700.0,44.3272,44.3588,44.3193,44.3588,20700.0
2017-05-02 12:10:00,56.06,56.08,56.06,56.07,17343.0,44.3588,44.3747,44.3588,44.3667,17343.0
2017-05-02 12:15:00,56.07,56.1,56.06,56.1,30266.0,44.3667,44.3905,44.3588,44.3905,30266.0
2017-05-02 12:20:00,56.1,56.16,56.1,56.13,37463.0,44.3905,44.438,44.3905,44.4142,37463.0
2017-05-02 12:25:00,56.14,56.23,56.14,56.19,44079.0,44.4221,44.4933,44.4221,44.4617,44079.0
2017-05-02 12:30:00,56.2,56.24,56.18,56.23,24188.0,44.4696,44.5013,44.4538,44.4933,24188.0
2017-05-02 12:35:00,56.23,56.29,56.23,56.27,31655.0,44.4933,44.5408,44.4933,44.525,31655.0
2017-05-02 12:40:00,56.28,56.29,56.25,56.26,11809.0,44.5329,44.5408,44.5092,44.5171,11809.0
2017-05-02 12:45:00,56.25,56.29,56.24,56.26,29884.0,44.5092,44.5408,44.5013,44.5171,29884.0
2017-05-02 12:50:00,56.25,56.26,56.23,56.23,27599.0,44.5092,44.5171,44.4933,44.4933,27599.0
2017-05-02 12:55:00,56.23,56.26,56.19,56.25,43014.0,44.4933,44.5171,44.4617,44.5092,43014.0
2017-05-02 13:00:00,56.24,56.26,56.21,56.24,28079.0,44.5013,44.5171,44.4775,44.5013,28079.0
2017-05-02 13:05:00,56.25,56.26,56.21,56.25,25494.0,44.5092,44.5171,44.4775,44.5092,25494.0
2017-05-02 13:10:00,56.24,56.26,56.2,56.24,24374.0,44.5013,44.5171,44.4696,44.5013,24374.0
2017-05-02 13:15:00,56.25,56.26,56.22,56.26,27449.0,44.5092,44.5171,44.4854,44.5171,27449.0
2017-05-02 13:20:00,56.25,56.3,56.25,56.29,18115.0,44.5092,44.5487,44.5092,44.5408,18115.0
2017-05-02 13:25:00,56.29,56.31,56.27,56.28,29763.0,44.5408,44.5566,44.525,44.5329,29763.0
2017-05-02 13:30:00,56.28,56.3,56.27,56.27,18310.0,44.5329,44.5487,44.525,44.525,18310.0
2017-05-02 13:35:00,56.27,56.34,56.27,56.3,45219.0,44.525,44.5804,44.525,44.5487,45219.0
2017-05-02 13:40:00,56.31,56.33,56.29,56.3,24500.0,44.5566,44.5725,44.5408,44.5487,24500.0
2017-05-02 13:45:00,56.3,56.3,56.26,56.29,27050.0,44.5487,44.5487,44.5171,44.5408,27050.0
2017-05-02 13:50:00,56.29,56.3,56.25,56.26,48995.0,44.5408,44.5487,44.5092,44.5171,48995.0
2017-05-02 13:55:00,56.25,56.29,56.25,56.29,35039.0,44.5092,44.5408,44.5092,44.5408,35039.0
2017-05-02 14:00:00,56.28,56.29,56.23,56.28,30688.0,44.5329,44.5408,44.4933,44.5329,30688.0
2017-05-02 14:05:00,56.28,56.29,56.24,56.27,37861.0,44.5329,44.5408,44.5013,44.525,37861.0
2017-05-02 14:10:00,56.26,56.29,56.25,56.28,49237.0,44.5171,44.5408,44.5092,44.5329,49237.0
2017-05-02 14:15:00,56.28,56.29,56.26,56.26,20914.0,44.5329,44.5408,44.5171,44.5171,20914.0
2017-05-02 14:20:00,56.27,56.27,56.22,56.23,34835.0,44.525,44.525,44.4854,44.4933,34835.0
2017-05-02 14:25:00,56.23,56.25,56.18,56.19,44361.0,44.4933,44.5092,44.4538,44.4617,44361.0
2017-05-02 14:30:00,56.19,56.28,56.19,56.26,54265.0,44.4617,44.5329,44.4617,44.5171,54265.0
2017-05-02 14:35:00,56.26,56.27,56.24,56.26,18346.0,44.5171,44.525,44.5013,44.5171,18346.0
2017-05-02 14:40:00,56.26,56.26,56.18,56.21,39966.0,44.5171,44.5171,44.4538,44.4775,39966.0
2017-05-02 14:45:00,56.21,56.26,56.18,56.2,51870.0,44.4775,44.5171,44.4538,44.4696,51870.0
2017-05-02 14:50:00,56.2,56.24,56.2,56.22,20345.0,44.4696,44.5013,44.4696,44.4854,20345.0
2017-05-02 14:55:00,56.22,56.24,56.19,56.23,27712.0,44.4854,44.5013,44.4617,44.4933,27712.0
2017-05-02 15:00:00,56.23,56.24,56.18,56.22,36363.0,44.4933,44.5013,44.4538,44.4854,36363.0
2017-05-02 15:05:00,56.22,56.23,56.19,56.23,34026.0,44.4854,44.4933,44.4617,44.4933,34026.0
2017-05-02 15:10:00,56.23,56.25,56.21,56.23,24094.0,44.4933,44.5092,44.4775,44.4933,24094.0
2017-05-02 15:15:00,56.24,56.24,56.2,56.21,35530.0,44.5013,44.5013,44.4696,44.4775,35530.0
2017-05-02 15:20:00,56.21,56.22,56.17,56.19,53276.0,44.4775,44.4854,44.4459,44.4617,53276.0
2017-05-02 15:25:00,56.19,56.2,56.17,56.18,47278.0,44.4617,44.4696,44.4459,44.4538,47278.0
2017-05-02 15:30:00,56.18,56.19,56.14,56.15,44286.0,44.4538,44.4617,44.4221,44.43,44286.0
2017-05-02 15:35:00,56.15,56.17,56.14,56.16,55279.0,44.43,44.4459,44.4221,44.438,55279.0
2017-05-02 15:40:00,56.17,56.17,56.13,56.15,56652.0,44.4459,44.4459,44.4142,44.43,56652.0
2017-05-02 15:45:00,56.15,56.16,56.13,56.14,70613.0,44.43,44.438,44.4142,44.4221,70613.0
2017-05-02 15:50:00,56.14,56.15,56.11,56.14,90714.0,44.4221,44.43,44.3984,44.4221,90714.0
2017-05-02 15:55:00,56.14,56.17,56.13,56.16,218221.0,44.4221,44.4459,44.4142,44.438,218221.0
2017-05-03 09:30:00,56.14,56.14,56.01,56.02,73036.0,44.4221,44.4221,44.3193,44.3272,73036.0
2017-05-03 09:35:00,56.02,56.18,55.92,56.17,57261.0,44.3272,44.4538,44.2481,44.4459,57261.0
2017-05-03 09:40:00,56.17,56.25,56.15,56.2,24634.0,44.4459,44.5092,44.43,44.4696,24634.0
2017-05-03 09:45:00,56.21,56.35,56.17,56.28,107764.0,44.4775,44.5883,44.4459,44.5329,107764.0
2017-05-03 09:50:00,56.27,56.51,56.25,56.47,80645.0,44.525,44.7149,44.5092,44.6833,80645.0
2017-05-03 09:55:00,56.47,56.53,56.39,56.4,109706.0,44.6833,44.7307,44.62,44.6279,109706.0
2017-05-03 10:00:00,56.41,56.41,56.2,56.21,48732.0,44.6358,44.6358,44.4696,44.4775,48732.0
2017-05-03 10:05:00,56.22,56.3,56.21,56.23,38326.0,44.4854,44.5487,44.4775,44.4933,38326.0
2017-05-03 10:10:00,56.24,56.36,56.22,56.35,135118.0,44.5013,44.5962,44.4854,44.5883,135118.0
2017-05-03 10:15:00,56.35,56.44,56.34,56.42,34972.0,44.5883,44.6595,44.5804,44.6437,34972.0
2017-05-03 10:20:00,56.42,56.44,56.37,56.38,41830.0,44.6437,44.6595,44.6041,44.612,41830.0
2017-05-03 10:25:00,56.38,56.38,56.29,56.29,36232.0,44.612,44.612,44.5408,44.5408,36232.0
2017-05-03 10:30:00,56.3,56.34,56.26,56.31,60153.0,44.5487,44.5804,44.5171,44.5566,60153.0
2017-05-03 10:35:00,56.3,56.39,56.3,56.35,69796.0,44.5487,44.62,44.5487,44.5883,69796.0
2017-05-03 10:40:00,56.34,56.4,56.34,56.35,94387.0,44.5804,44.6279,44.5804,44.5883,94387.0
2017-05-03 10:45:00,56.35,56.36,56.24,56.25,121777.0,44.5883,44.5962,44.5013,44.5092,121777.0
2017-05-03 10:50:00,56.26,56.28,56.24,56.25,82991.0,44.5171,44.5329,44.5013,44.5092,82991.0
2017-05-03 10:55:00,56.26,56.29,56.21,56.22,99861.0,44.5171,44.5408,44.4775,44.4854,99861.0
2017-05-03 11:00:00,56.21,56.27,56.19,56.25,113103.0,44.4775,44.525,44.4617,44.5092,113103.0
2017-05-03 11:05:00,56.25,56.29,56.23,56.29,99724.0,44.5092,44.5408,44.4933,44.5408,99724.0
2017-05-03 11:10:00,56.29,56.32,56.26,56.29,43452.0,44.5408,44.5646,44.5171,44.5408,43452.0
2017-05-03 11:15:00,56.29,56.32,56.25,56.32,44675.0,44.5408,44.5646,44.5092,44.5646,44675.0
2017-05-03 11:20:00,56.32,56.38,56.31,56.37,75274.0,44.5646,44.612,44.5566,44.6041,75274.0
2017-05-03 11:25:00,56.37,56.4,56.36,56.37,22300.0,44.6041,44.6279,44.5962,44.6041,22300.0
2017-05-03 11:30:00,56.37,56.44,56.37,56.39,54797.0,44.6041,44.6595,44.6041,44.62,54797.0
2017-05-03 11:35:00,56.38,56.5,56.38,56.49,50341.0,44.612,44.707,44.612,44.6991,50341.0
2017-05-03 11:40:00,56.5,56.55,56.49,56.54,32043.0,44.707,44.7466,44.6991,44.7386,32043.0
2017-05-03 11:45:00,56.53,56.55,56.51,56.55,23719.0,44.7307,44.7466,44.7149,44.7466,23719.0
2017-05-03 11:50:00,56.55,56.6,56.54,56.59,69665.0,44.7466,44.7861,44.7386,44.7782,69665.0
2017-05-03 11:55:00,56.6,56.64,56.58,56.62,38488.0,44.7861,44.8178,44.7703,44.8019,38488.0
2017-05-03 12:00:00,56.61,56.67,56.6,56.63,58312.0,44.794,44.8415,44.7861,44.8099,58312.0
2017-05-03 12:05:00,56.64,56.65,56.62,56.64,42167.0,44.8178,44.8257,44.8019,44.8178,42167.0
2017-05-03 12:10:00,56.64,56.64,56.57,56.57,36142.0,44.8178,44.8178,44.7624,44.7624,36142.0
2017-05-03 12:15:00,56.58,56.63,56.56,56.58,28459.0,44.7703,44.8099,44.7545,44.7703,28459.0
2017-05-03 12:20:00,56.58,56.59,56.53,56.55,35153.0,44.7703,44.7782,44.7307,44.7466,35153.0
2017-05-03 12:25:00,56.55,56.6,56.55,56.59,32483.0,44.7466,44.7861,44.7466,44.7782,32483.0
2017-05-03 12:30:00,56.59,56.59,56.54,56.57,30935.0,44.7782,44.7782,44.7386,44.7624,30935.0
2017-05-03 12:35:00,56.58,56.6,56.54,56.59,37900.0,44.7703,44.7861,44.7386,44.7782,37900.0
2017-05-03 12:40:00,56.58,56.65,56.58,56.6,82226.0,44.7703,44.8257,44.7703,44.7861,82226.0
2017-05-03 12:45:00,56.59,56.61,56.57,56.57,24365.0,44.7782,44.794,44.7624,44.7624,24365.0
2017-05-03 12:50:00,56.56,56.59,56.55,56.59,56319.0,44.7545,44.7782,44.7466,44.7782,56319.0
2017-05-03 12:55:00,56.59,56.59,56.55,56.57,55162.0,44.7782,44.7782,44.7466,44.7624,55162.0
2017-05-03 13:00:00,56.58,56.64,56.57,56.61,89446.0,44.7703,44.8178,44.7624,44.794,89446.0
2017-05-03 13:05:00,56.62,56.64,56.57,56.58,50257.0,44.8019,44.8178,44.7624,44.7703,50257.0
2017-05-03 13:10:00,56.58,56.59,56.5,56.57,108240.0,44.7703,44.7782,44.707,44.7624,108240.0
2017-05-03 13:15:00,56.57,56.59,56.53,56.55,37388.0,44.7624,44.7782,44.7307,44.7466,37388.0
2017-05-03 13:20:00,56.55,56.56,56.52,56.55,48289.0,44.7466,44.7545,44.7228,44.7466,48289.0
2017-05-03 13:25:00,56.54,56.59,56.52,56.59,72337.0,44.7386,44.7782,44.7228,44.7782,72337.0
2017-05-03 13:30:00,56.59,56.61,56.52,56.53,43381.0,44.7782,44.794,44.7228,44.7307,43381.0
2017-05-03 13:35:00,56.54,56.58,56.52,56.55,44241.0,44.7386,44.7703,44.7228,44.7466,44241.0
2017-05-03 13:40:00,56.56,56.56,56.52,56.55,36948.0,44.7545,44.7545,44.7228,44.7466,36948.0
2017-05-03 13:45:00,56.55,56.63,56.55,56.62,46743.0,44.7466,44.8099,44.7466,44.8019,46743.0
2017-05-03 13:50:00,56.61,56.65,56.61,56.64,68105.0,44.794,44.8257,44.794,44.8178,68105.0
2017-05-03 13:55:00,56.64,56.79,56.64,56.74,98971.0,44.8178,44.9365,44.8178,44.8969,98971.0
2017-05-03 14:00:00,56.74,56.83,56.72,56.82,91913.0,44.8969,44.9681,44.8811,44.9602,91913.0
2017-05-03 14:05:00,56.83,56.92,56.79,56.92,109784.0,44.9681,45.0393,44.9365,45.0393,109784.0
2017-05-03 14:10:00,56.92,56.97,56.9,56.97,105217.0,45.0393,45.0789,45.0235,45.0789,105217.0
2017-05-03 14:15:00,56.96,56.96,56.89,56.92,83411.0,45.071,45.071,45.0156,45.0393,83411.0
2017-05-03 14:20:00,56.93,56.98,56.91,56.93,79298.0,45.0472,45.0868,45.0314,45.0472,79298.0
2017-05-03 14:25:00,56.93,57.06,56.92,57.05,173594.0,45.0472,45.1501,45.0393,45.1422,173594.0
2017-05-03 14:30:00,57.04,57.07,56.98,56.98,74289.0,45.1343,45.158,45.0868,45.0868,74289.0
2017-05-03 14:35:00,56.98,57.04,56.92,56.98,126036.0,45.0868,45.1343,45.0393,45.0868,126036.0
2017-05-03 14:40:00,57.0,57.0,56.96,56.97,70068.0,45.1026,45.1026,45.071,45.0789,70068.0
2017-05-03 14:45:00,56.98,57.0,56.92,56.95,79587.0,45.0868,45.1026,45.0393,45.0631,79587.0
2017-05-03 14:50:00,56.96,57.03,56.95,57.03,76516.0,45.071,45.1264,45.0631,45.1264,76516.0
2017-05-03 14:55:00,57.03,57.09,57.01,57.08,98010.0,45.1264,45.1738,45.1105,45.1659,98010.0
2017-05-03 15:00:00,57.07,57.13,57.06,57.07,143548.0,45.158,45.2055,45.1501,45.158,143548.0
2017-05-03 15:05:00,57.07,57.13,57.03,57.12,85317.0,45.158,45.2055,45.1264,45.1976,85317.0
2017-05-03 15:10:00,57.12,57.24,57.1,57.24,188414.0,45.1976,45.2925,45.1818,45.2925,188414.0
2017-05-03 15:15:00,57.23,57.28,57.21,57.27,146859.0,45.2846,45.3242,45.2688,45.3163,146859.0
2017-05-03 15:20:00,57.27,57.32,57.23,57.29,121464.0,45.3163,45.3558,45.2846,45.3321,121464.0
2017-05-03 15:25:00,57.29,57.31,57.24,57.31,91129.0,45.3321,45.3479,45.2925,45.3479,91129.0
2017-05-03 15:30:00,57.31,57.31,57.24,57.31,143588.0,45.3479,45.3479,45.2925,45.3479,143588.0
2017-05-03 15:35:00,57.31,57.36,57.28,57.35,188148.0,45.3479,45.3875,45.3242,45.3796,188148.0
2017-05-03 15:40:00,57.35,57.49,57.33,57.49,187249.0,45.3796,45.4904,45.3637,45.4904,187249.0
2017-05-03 15:45:00,57.48,57.54,57.46,57.5,263114.0,45.4824,45.5299,45.4666,45.4983,263114.0
2017-05-03 15:50:00,57.49,57.51,57.39,57.44,348648.0,45.4904,45.5062,45.4112,45.4508,348648.0
2017-05-03 15:55:00,57.45,57.46,57.33,57.34,375681.0,45.4587,45.4666,45.3637,45.3717,375681.0
2017-05-04 09:30:00,57.5,57.6,57.4,57.51,102829.0,45.4983,45.5774,45.4191,45.5062,102829.0
2017-05-04 09:35:00,57.52,57.68,57.51,57.62,92955.0,45.5141,45.6407,45.5062,45.5932,92955.0
2017-05-04 09:40:00,57.6,57.68,57.54,57.57,80274.0,45.5774,45.6407,45.5299,45.5537,80274.0
2017-05-04 09:45:00,57.58,57.6,57.28,57.31,113091.0,45.5616,45.5774,45.3242,45.3479,113091.0
2017-05-04 09:50:00,57.3,57.35,57.23,57.28,69250.0,45.34,45.3796,45.2846,45.3242,69250.0
2017-05-04 09:55:00,57.28,57.28,57.15,57.16,78402.0,45.3242,45.3242,45.2213,45.2292,78402.0
2017-05-04 10:00:00,57.15,57.35,57.12,57.29,72815.0,45.2213,45.3796,45.1976,45.3321,72815.0
2017-05-04 10:05:00,57.3,57.3,57.18,57.23,56138.0,45.34,45.34,45.2451,45.2846,56138.0
2017-05-04 10:10:00,57.22,57.22,57.15,57.17,81850.0,45.2767,45.2767,45.2213,45.2371,81850.0
2017-05-04 10:15:00,57.17,57.17,57.05,57.08,58402.0,45.2371,45.2371,45.1422,45.1659,58402.0
2017-05-04 10:20:00,57.08,57.15,57.06,57.06,41575.0,45.1659,45.2213,45.1501,45.1501,41575.0
2017-05-04 10:25:00,57.06,57.13,57.05,57.05,26218.0,45.1501,45.2055,45.1422,45.1422,26218.0
2017-05-04 10:30:00,57.06,57.13,57.02,57.12,49355.0,45.1501,45.2055,45.1185,45.1976,49355.0
2017-05-04 10:35:00,57.13,57.24,57.11,57.24,65055.0,45.2055,45.2925,45.1897,45.2925,65055.0
2017-05-04 10:40:00,57.23,57.28,57.09,57.11,48111.0,45.2846,45.3242,45.1738,45.1897,48111.0
2017-05-04 10:45:00,57.09,57.14,57.07,57.09,52372.0,45.1738,45.2134,45.158,45.1738,52372.0
2017-05-04 10:50:00,57.08,57.09,57.01,57.03,104761.0,45.1659,45.1738,45.1105,45.1264,104761.0
2017-05-04 10:55:00,57.03,57.07,56.98,57.05,124953.0,45.1264,45.158,45.0868,45.1422,124953.0
2017-05-04 11:00:00,57.05,57.15,57.03,57.12,105959.0,45.1422,45.2213,45.1264,45.1976,105959.0
2017-05-04 11:05:00,57.12,57.12,57.07,57.09,24736.0,45.1976,45.1976,45.158,45.1738,24736.0
2017-05-04 11:10:00,57.09,57.1,57.03,57.08,32512.0,45.1738,45.1818,45.1264,45.1659,32512.0
2017-05-04 11:15:00,57.08,57.09,57.01,57.04,30216.0,45.1659,45.1738,45.1105,45.1343,30216.0
2017-05-04 11:20:00,57.04,57.07,57.01,57.03,42798.0,45.1343,45.158,45.1105,45.1264,42798.0
2017-05-04 11:25:00,57.02,57.04,56.95,56.96,46275.0,45.1185,45.1343,45.0631,45.071,46275.0
2017-05-04 11:30:00,56.96,56.99,56.92,56.93,30021.0,45.071,45.0947,45.0393,45.0472,30021.0
2017-05-04 11:35:00,56.93,56.98,56.9,56.92,36006.0,45.0472,45.0868,45.0235,45.0393,36006.0
2017-05-04 11:40:00,56.91,56.93,56.9,56.91,27674.0,45.0314,45.0472,45.0235,45.0314,27674.0
2017-05-04 11:45:00,56.92,56.93,56.84,56.86,59437.0,45.0393,45.0472,44.976,44.9919,59437.0
2017-05-04 11:50:00,56.87,56.91,56.85,56.86,26366.0,44.9998,45.0314,44.9839,44.9919,26366.0
2017-05-04 11:55:00,56.86,56.87,56.79,56.8,31343.0,44.9919,44.9998,44.9365,44.9444,31343.0
2017-05-04 12:00:00,56.8,56.84,56.76,56.76,42526.0,44.9444,44.976,44.9127,44.9127,42526.0
2017-05-04 12:05:00,56.76,56.77,56.72,56.73,32946.0,44.9127,44.9206,44.8811,44.889,32946.0
2017-05-04 12:10:00,56.72,56.76,56.69,56.7,88166.0,44.8811,44.9127,44.8573,44.8652,88166.0
2017-05-04 12:15:00,56.7,56.71,56.65,56.67,48714.0,44.8652,44.8732,44.8257,44.8415,48714.0
2017-05-04 12:20:00,56.67,56.86,56.67,56.85,57482.0,44.8415,44.9919,44.8415,44.9839,57482.0
2017-05-04 12:25:00,56.85,56.86,56.81,56.83,45994.0,44.9839,44.9919,44.9523,44.9681,45994.0
2017-05-04 12:30:00,56.83,56.88,56.82,56.87,36409.0,44.9681,45.0077,44.9602,44.9998,36409.0
2017-05-04 12:35:00,56.87,56.91,56.85,56.88,34163.0,44.9998,45.0314,44.9839,45.0077,34163.0
2017-05-04 12:40:00,56.89,56.94,56.87,56.93,68621.0,45.0156,45.0552,44.9998,45.0472,68621.0
2017-05-04 12:45:00,56.93,56.94,56.88,56.91,75007.0,45.0472,45.0552,45.0077,45.0314,75007.0
2017-05-04 12:50:00,56.92,56.98,56.91,56.98,58214.0,45.0393,45.0868,45.0314,45.0868,58214.0
2017-05-04 12:55:00,56.98,57.06,56.96,57.04,65188.0,45.0868,45.1501,45.071,45.1343,65188.0
2017-05-04 13:00:00,57.04,57.07,57.02,57.03,38284.0,45.1343,45.158,45.1185,45.1264,38284.0
2017-05-04 13:05:00,57.03,57.04,56.96,56.97,32157.0,45.1264,45.1343,45.071,45.0789,32157.0
2017-05-04 13:10:00,56.96,56.99,56.93,56.97,27155.0,45.071,45.0947,45.0472,45.0789,27155.0
2017-05-04 13:15:00,56.97,57.01,56.92,56.93,55830.0,45.0789,45.1105,45.0393,45.0472,55830.0
2017-05-04 13:20:00,56.92,56.93,56.87,56.88,57416.0,45.0393,45.0472,44.9998,45.0077,57416.0
2017-05-04 13:25:00,56.86,56.95,56.84,56.9,46390.0,44.9919,45.0631,44.976,45.0235,46390.0
2017-05-04 13:30:00,56.9,56.97,56.89,56.93,42811.0,45.0235,45.0789,45.0156,45.0472,42811.0
2017-05-04 13:35:00,56.93,56.97,56.91,56.97,27796.0,45.0472,45.0789,45.0314,45.0789,27796.0
2017-05-04 13:40:00,56.97,56.99,56.94,56.98,24897.0,45.0789,45.0947,45.0552,45.0868,24897.0
2017-05-04 13:45:00,56.98,57.06,56.96,57.05,51292.0,45.0868,45.1501,45.071,45.1422,51292.0
2017-05-04 13:50:00,57.05,57.07,57.01,57.02,37207.0,45.1422,45.158,45.1105,45.1185,37207.0
2017-05-04 13:55:00,57.02,57.09,56.97,57.07,53015.0,45.1185,45.1738,45.0789,45.158,53015.0
2017-05-04 14:00:00,57.06,57.07,57.03,57.05,31373.0,45.1501,45.158,45.1264,45.1422,31373.0
2017-05-04 14:05:00,57.05,57.14,57.05,57.14,46075.0,45.1422,45.2134,45.1422,45.2134,46075.0
2017-05-04 14:10:00,57.14,57.2,57.14,57.18,56100.0,45.2134,45.2609,45.2134,45.2451,56100.0
2017-05-04 14:15:00,57.18,57.19,57.12,57.13,41033.0,45.2451,45.253,45.1976,45.2055,41033.0
2017-05-04 14:20:00,57.13,57.16,57.08,57.14,46990.0,45.2055,45.2292,45.1659,45.2134,46990.0
2017-05-04 14:25:00,57.14,57.15,57.09,57.11,35693.0,45.2134,45.2213,45.1738,45.1897,35693.0
2017-05-04 14:30:00,57.11,57.12,57.08,57.08,38434.0,45.1897,45.1976,45.1659,45.1659,38434.0
2017-05-04 14:35:00,57.08,57.16,57.08,57.15,62072.0,45.1659,45.2292,45.1659,45.2213,62072.0
2017-05-04 14:40:00,57.15,57.19,57.14,57.19,37705.0,45.2213,45.253,45.2134,45.253,37705.0
2017-05-04 14:45:00,57.18,57.23,57.18,57.23,56602.0,45.2451,45.2846,45.2451,45.2846,56602.0
2017-05-04 14:50:00,57.23,57.23,57.18,57.18,42692.0,45.2846,45.2846,45.2451,45.2451,42692.0
2017-05-04 14:55:00,57.18,57.19,57.14,57.15,43471.0,45.2451,45.253,45.2134,45.2213,43471.0
2017-05-04 15:00:00,57.15,57.21,57.15,57.2,65722.0,45.2213,45.2688,45.2213,45.2609,65722.0
2017-05-04 15:05:00,57.2,57.2,57.14,57.14,37044.0,45.2609,45.2609,45.2134,45.2134,37044.0
2017-05-04 15:10:00,57.14,57.15,57.11,57.13,28894.0,45.2134,45.2213,45.1897,45.2055,28894.0
2017-05-04 15:15:00,57.13,57.19,57.12,57.15,82681.0,45.2055,45.253,45.1976,45.2213,82681.0
2017-05-04 15:20:00,57.15,57.15,57.1,57.15,44728.0,45.2213,45.2213,45.1818,45.2213,44728.0
2017-05-04 15:25:00,57.15,57.24,57.12,57.23,161049.0,45.2213,45.2925,45.1976,45.2846,161049.0
2017-05-04 15:30:00,57.23,57.23,57.17,57.17,104179.0,45.2846,45.2846,45.2371,45.2371,104179.0
2017-05-04 15:35:00,57.16,57.22,57.14,57.21,120668.0,45.2292,45.2767,45.2134,45.2688,120668.0
2017-05-04 15:40:00,57.21,57.21,57.14,57.16,96305.0,45.2688,45.2688,45.2134,45.2292,96305.0
2017-05-04 15:45:00,57.16,57.18,57.14,57.17,112135.0,45.2292,45.2451,45.2134,45.2371,112135.0
2017-05-04 15:50:00,57.17,57.21,57.16,57.16,119531.0,45.2371,45.2688,45.2292,45.2292,119531.0
2017-05-04 15:55:00,57.16,57.31,57.16,57.3,471231.0,45.2292,45.3479,45.2292,45.34,471231.0
2017-05-05 09:30:00,57.33,57.58,57.33,57.42,64637.0,45.3637,45.5616,45.3637,45.435,64637.0
2017-05-05 09:35:00,57.42,57.45,57.33,57.36,36053.0,45.435,45.4587,45.3637,45.3875,36053.0
2017-05-05 09:40:00,57.37,57.39,57.29,57.35,80301.0,45.3954,45.4112,45.3321,45.3796,80301.0
2017-05-05 09:45:00,57.33,57.51,57.32,57.5,43443.0,45.3637,45.5062,45.3558,45.4983,43443.0
2017-05-05 09:50:00,57.49,57.49,57.38,57.42,56879.0,45.4904,45.4904,45.4033,45.435,56879.0
2017-05-05 09:55:00,57.42,57.52,57.35,57.52,35673.0,45.435,45.5141,45.3796,45.5141,35673.0
2017-05-05 10:00:00,57.51,57.52,57.36,57.41,47333.0,45.5062,45.5141,45.3875,45.4271,47333.0
2017-05-05 10:05:00,57.41,57.43,57.37,57.42,26061.0,45.4271,45.4429,45.3954,45.435,26061.0
2017-05-05 10:10:00,57.42,57.47,57.37,57.42,31166.0,45.435,45.4745,45.3954,45.435,31166.0
2017-05-05 10:15:00,57.42,57.42,57.25,57.26,54672.0,45.435,45.435,45.3004,45.3084,54672.0
2017-05-05 10:20:00,57.26,57.31,57.17,57.18,54605.0,45.3084,45.3479,45.2371,45.2451,54605.0
2017-05-05 10:25:00,57.18,57.18,57.02,57.08,82978.0,45.2451,45.2451,45.1185,45.1659,82978.0
2017-05-05 10:30:00,57.07,57.12,56.97,56.99,61659.0,45.158,45.1976,45.0789,45.0947,61659.0
2017-05-05 10:35:00,56.99,57.0,56.91,56.92,102697.0,45.0947,45.1026,45.0314,45.0393,102697.0
2017-05-05 10:40:00,56.92,56.93,56.82,56.92,115542.0,45.0393,45.0472,44.9602,45.0393,115542.0
2017-05-05 10:45:00,56.93,56.95,56.85,56.86,63904.0,45.0472,45.0631,44.9839,44.9919,63904.0
2017-05-05 10:50:00,56.86,56.92,56.85,56.89,43998.0,44.9919,45.0393,44.9839,45.0156,43998.0
2017-05-05 10:55:00,56.89,56.95,56.88,56.93,60620.0,45.0156,45.0631,45.0077,45.0472,60620.0
2017-05-05 11:00:00,56.92,57.0,56.91,57.0,52711.0,45.0393,45.1026,45.0314,45.1026,52711.0
2017-05-05 11:05:00,57.0,57.01,56.97,56.98,43783.0,45.1026,45.1105,45.0789,45.0868,43783.0
2017-05-05 11:10:00,56.98,57.06,56.95,57.05,36730.0,45.0868,45.1501,45.0631,45.1422,36730.0
2017-05-05 11:15:00,57.06,57.09,57.01,57.08,28783.0,45.1501,45.1738,45.1105,45.1659,28783.0
2017-05-05 11:20:00,57.08,57.1,57.06,57.07,47748.0,45.1659,45.1818,45.1501,45.158,47748.0
2017-05-05 11:25:00,57.08,57.11,57.01,57.02,44470.0,45.1659,45.1897,45.1105,45.1185,44470.0
2017-05-05 11:30:00,57.02,57.04,56.99,56.99,28730.0,45.1185,45.1343,45.0947,45.0947,28730.0
2017-05-05 11:35:00,56.99,57.0,56.93,56.95,40980.0,45.0947,45.1026,45.0472,45.0631,40980.0
2017-05-05 11:40:00,56.96,56.98,56.91,56.97,46955.0,45.071,45.0868,45.0314,45.0789,46955.0
2017-05-05 11:45:00,56.97,57.05,56.97,56.99,21094.0,45.0789,45.1422,45.0789,45.0947,21094.0
2017-05-05 11:50:00,57.01,57.12,56.99,57.12,14974.0,45.1105,45.1976,45.0947,45.1976,14974.0
2017-05-05 11:55:00,57.12,57.12,57.06,57.09,15182.0,45.1976,45.1976,45.1501,45.1738,15182.0
2017-05-05 12:00:00,57.1,57.13,57.09,57.12,23033.0,45.1818,45.2055,45.1738,45.1976,23033.0
2017-05-05 12:05:00,57.12,57.14,57.04,57.04,36817.0,45.1976,45.2134,45.1343,45.1343,36817.0
2017-05-05 12:10:00,57.03,57.03,56.99,57.0,24112.0,45.1264,45.1264,45.0947,45.1026,24112.0
2017-05-05 12:15:00,56.99,57.02,56.97,57.0,17800.0,45.0947,45.1185,45.0789,45.1026,17800.0
2017-05-05 12:20:00,57.01,57.04,56.99,57.02,24672.0,45.1105,45.1343,45.0947,45.1185,24672.0
2017-05-05 12:25:00,57.01,57.06,57.01,57.06,21096.0,45.1105,45.1501,45.1105,45.1501,21096.0
2017-05-05 12:30:00,57.07,57.1,57.05,57.1,26060.0,45.158,45.1818,45.1422,45.1818,26060.0
2017-05-05 12:35:00,57.1,57.16,57.09,57.14,27593.0,45.1818,45.2292,45.1738,45.2134,27593.0
2017-05-05 12:40:00,57.14,57.2,57.14,57.19,20283.0,45.2134,45.2609,45.2134,45.253,20283.0
2017-05-05 12:45:00,57.18,57.19,57.13,57.17,37394.0,45.2451,45.253,45.2055,45.2371,37394.0
2017-05-05 12:50:00,57.17,57.2,57.13,57.16,28755.0,45.2371,45.2609,45.2055,45.2292,28755.0
2017-05-05 12:55:00,57.15,57.18,57.13,57.17,32471.0,45.2213,45.2451,45.2055,45.2371,32471.0
2017-05-05 13:00:00,57.16,57.17,57.13,57.14,15563.0,45.2292,45.2371,45.2055,45.2134,15563.0
2017-05-05 13:05:00,57.15,57.18,57.12,57.13,34149.0,45.2213,45.2451,45.1976,45.2055,34149.0
2017-05-05 13:10:00,57.14,57.16,57.11,57.12,15580.0,45.2134,45.2292,45.1897,45.1976,15580.0
2017-05-05 13:15:00,57.12,57.16,57.1,57.14,35742.0,45.1976,45.2292,45.1818,45.2134,35742.0
2017-05-05 13:20:00,57.14,57.16,57.14,57.14,18556.0,45.2134,45.2292,45.2134,45.2134,18556.0
2017-05-05 13:25:00,57.14,57.16,57.12,57.15,22730.0,45.2134,45.2292,45.1976,45.2213,22730.0
2017-05-05 13:30:00,57.15,57.16,57.12,57.15,22659.0,45.2213,45.2292,45.1976,45.2213,22659.0
2017-05-05 13:35:00,57.15,57.17,57.14,57.17,19592.0,45.2213,45.2371,45.2134,45.2371,19592.0
2017-05-05 13:40:00,57.17,57.22,57.16,57.2,35877.0,45.2371,45.2767,45.2292,45.2609,35877.0
2017-05-05 13:45:00,57.19,57.21,57.17,57.2,28654.0,45.253,45.2688,45.2371,45.2609,28654.0
2017-05-05 13:50:00,57.2,57.21,57.17,57.21,35633.0,45.2609,45.2688,45.2371,45.2688,35633.0
2017-05-05 13:55:00,57.21,57.23,57.17,57.21,62264.0,45.2688,45.2846,45.2371,45.2688,62264.0
2017-05-05 14:00:00,57.22,57.26,57.2,57.26,25033.0,45.2767,45.3084,45.2609,45.3084,25033.0
2017-05-05 14:05:00,57.26,57.26,57.2,57.24,27679.0,45.3084,45.3084,45.2609,45.2925,27679.0
2017-05-05 14:10:00,57.25,57.25,57.2,57.25,21580.0,45.3004,45.3004,45.2609,45.3004,21580.0
2017-05-05 14:15:00,57.25,57.3,57.24,57.28,43362.0,45.3004,45.34,45.2925,45.3242,43362.0
2017-05-05 14:20:00,57.27,57.27,57.23,57.23,25182.0,45.3163,45.3163,45.2846,45.2846,25182.0
2017-05-05 14:25:00,57.24,57.3,57.23,57.27,30588.0,45.2925,45.34,45.2846,45.3163,30588.0
2017-05-05 14:30:00,57.28,57.28,57.24,57.25,27739.0,45.3242,45.3242,45.2925,45.3004,27739.0
2017-05-05 14:35:00,57.26,57.33,57.25,57.31,44803.0,45.3084,45.3637,45.3004,45.3479,44803.0
2017-05-05 14:40:00,57.31,57.34,57.28,57.34,48606.0,45.3479,45.3717,45.3242,45.3717,48606.0
2017-05-05 14:45:00,57.34,57.39,57.29,57.39,61976.0,45.3717,45.4112,45.3321,45.4112,61976.0
2017-05-05 14:50:00,57.38,57.42,57.34,57.35,53116.0,45.4033,45.435,45.3717,45.3796,53116.0
2017-05-05 14:55:00,57.35,57.39,57.34,57.38,47696.0,45.3796,45.4112,45.3717,45.4033,47696.0
2017-05-05 15:00:00,57.38,57.39,57.31,57.36,27025.0,45.4033,45.4112,45.3479,45.3875,27025.0
2017-05-05 15:05:00,57.36,57.39,57.34,57.36,45535.0,45.3875,45.4112,45.3717,45.3875,45535.0
2017-05-05 15:10:00,57.35,57.42,57.34,57.4,45889.0,45.3796,45.435,45.3717,45.4191,45889.0
2017-05-05 15:15:00,57.41,57.41,57.34,57.35,43051.0,45.4271,45.4271,45.3717,45.3796,43051.0
2017-05-05 15:20:00,57.35,57.35,57.29,57.33,49122.0,45.3796,45.3796,45.3321,45.3637,49122.0
2017-05-05 15:25:00,57.33,57.36,57.3,57.32,43372.0,45.3637,45.3875,45.34,45.3558,43372.0
2017-05-05 15:30:00,57.32,57.36,57.3,57.33,40526.0,45.3558,45.3875,45.34,45.3637,40526.0
2017-05-05 15:35:00,57.32,57.34,57.29,57.3,47094.0,45.3558,45.3717,45.3321,45.34,47094.0
2017-05-05 15:40:00,57.29,57.31,57.23,57.25,48680.0,45.3321,45.3479,45.2846,45.3004,48680.0
2017-05-05 15:45:00,57.26,57.33,57.26,57.33,63698.0,45.3084,45.3637,45.3084,45.3637,63698.0
2017-05-05 15:50:00,57.33,57.34,57.3,57.3,88640.0,45.3637,45.3717,45.34,45.34,88640.0
2017-05-05 15:55:00,57.31,57.38,57.3,57.33,254546.0,45.3479,45.4033,45.34,45.3637,254546.0
2017-05-08 09:30:00,57.51,57.55,57.34,57.48,66436.0,45.5062,45.5378,45.3717,45.4824,66436.0
2017-05-08 09:35:00,57.48,57.51,57.32,57.37,37360.0,45.4824,45.5062,45.3558,45.3954,37360.0
2017-05-08 09:40:00,57.36,57.38,57.25,57.32,71298.0,45.3875,45.4033,45.3004,45.3558,71298.0
2017-05-08 09:45:00,57.33,57.34,57.25,57.26,44889.0,45.3637,45.3717,45.3004,45.3084,44889.0
2017-05-08 09:50:00,57.26,57.43,57.25,57.41,51877.0,45.3084,45.4429,45.3004,45.4271,51877.0
2017-05-08 09:55:00,57.4,57.49,57.38,57.47,40471.0,45.4191,45.4904,45.4033,45.4745,40471.0
2017-05-08 10:00:00,57.47,57.49,57.45,57.45,32538.0,45.4745,45.4904,45.4587,45.4587,32538.0
2017-05-08 10:05:00,57.45,57.46,57.36,57.41,36538.0,45.4587,45.4666,45.3875,45.4271,36538.0
2017-05-08 10:10:00,57.42,57.44,57.3,57.34,32142.0,45.435,45.4508,45.34,45.3717,32142.0
2017-05-08 10:15:00,57.34,57.36,57.32,57.33,32226.0,45.3717,45.3875,45.3558,45.3637,32226.0
2017-05-08 10:20:00,57.33,57.36,57.31,57.33,20224.0,45.3637,45.3875,45.3479,45.3637,20224.0
2017-05-08 10:25:00,57.32,57.35,57.27,57.29,37993.0,45.3558,45.3796,45.3163,45.3321,37993.0
2017-05-08 10:30:00,57.3,57.34,57.27,57.34,31493.0,45.34,45.3717,45.3163,45.3717,31493.0
2017-05-08 10:35:00,57.34,57.34,57.24,57.25,43326.0,45.3717,45.3717,45.2925,45.3004,43326.0
2017-05-08 10:40:00,57.25,57.33,57.23,57.32,48617.0,45.3004,45.3637,45.2846,45.3558,48617.0
2017-05-08 10:45:00,57.31,57.32,57.25,57.31,42484.0,45.3479,45.3558,45.3004,45.3479,42484.0
2017-05-08 10:50:00,57.3,57.32,57.29,57.31,57165.0,45.34,45.3558,45.3321,45.3479,57165.0
2017-05-08 10:55:00,57.3,57.35,57.29,57.32,65832.0,45.34,45.3796,45.3321,45.3558,65832.0
2017-05-08 11:00:00,57.33,57.35,57.32,57.33,35633.0,45.3637,45.3796,45.3558,45.3637,35633.0
2017-05-08 11:05:00,57.33,57.36,57.3,57.3,26131.0,45.3637,45.3875,45.34,45.34,26131.0
2017-05-08 11:10:00,57.3,57.31,57.27,57.28,41367.0,45.34,45.3479,45.3163,45.3242,41367.0
2017-05-08 11:15:00,57.27,57.27,57.16,57.17,73629.0,45.3163,45.3163,45.2292,45.2371,73629.0
2017-05-08 11:20:00,57.17,57.2,57.13,57.13,35548.0,45.2371,45.2609,45.2055,45.2055,35548.0
2017-05-08 11:25:00,57.14,57.14,57.03,57.08,95641.0,45.2134,45.2134,45.1264,45.1659,95641.0
2017-05-08 11:30:00,57.08,57.14,57.07,57.1,44492.0,45.1659,45.2134,45.158,45.1818,44492.0
2017-05-08 11:35:00,57.11,57.13,57.1,57.12,30863.0,45.1897,45.2055,45.1818,45.1976,30863.0
2017-05-08 11:40:00,57.11,57.16,57.11,57.15,77793.0,45.1897,45.2292,45.1897,45.2213,77793.0
2017-05-08 11:45:00,57.14,57.22,57.13,57.21,19677.0,45.2134,45.2767,45.2055,45.2688,19677.0
2017-05-08 11:50:00,57.21,57.23,57.14,57.15,38288.0,45.2688,45.2846,45.2134,45.2213,38288.0
2017-05-08 11:55:00,57.16,57.17,57.14,57.17,49336.0,45.2292,45.2371,45.2134,45.2371,49336.0
2017-05-08 12:00:00,57.16,57.17,57.12,57.12,23444.0,45.2292,45.2371,45.1976,45.1976,23444.0
2017-05-08 12:05:00,57.12,57.14,57.08,57.1,34400.0,45.1976,45.2134,45.1659,45.1818,34400.0
2017-05-08 12:10:00,57.1,57.11,57.03,57.03,36378.0,45.1818,45.1897,45.1264,45.1264,36378.0
2017-05-08 12:15:00,57.04,57.05,57.03,57.05,22172.0,45.1343,45.1422,45.1264,45.1422,22172.0
2017-05-08 12:20:00,57.05,57.13,57.04,57.13,32556.0,45.1422,45.2055,45.1343,45.2055,32556.0
2017-05-08 12:25:00,57.13,57.14,57.1,57.12,39046.0,45.2055,45.2134,45.1818,45.1976,39046.0
2017-05-08 12:30:00,57.12,57.13,57.09,57.1,36865.0,45.1976,45.2055,45.1738,45.1818,36865.0
2017-05-08 12:35:00,57.11,57.16,57.1,57.16,27498.0,45.1897,45.2292,45.1818,45.2292,27498.0
2017-05-08 12:40:00,57.16,57.16,57.12,57.12,28453.0,45.2292,45.2292,45.1976,45.1976,28453.0
2017-05-08 12:45:00,57.13,57.16,57.12,57.16,18256.0,45.2055,45.2292,45.1976,45.2292,18256.0
2017-05-08 12:50:00,57.16,57.17,57.13,57.14,29145.0,45.2292,45.2371,45.2055,45.2134,29145.0
2017-05-08 12:55:00,57.13,57.13,57.08,57.1,27763.0,45.2055,45.2055,45.1659,45.1818,27763.0
2017-05-08 13:00:00,57.1,57.11,57.08,57.1,19234.0,45.1818,45.1897,45.1659,45.1818,19234.0
2017-05-08 13:05:00,57.1,57.11,57.07,57.11,18779.0,45.1818,45.1897,45.158,45.1897,18779.0
2017-05-08 13:10:00,57.1,57.13,57.08,57.1,18932.0,45.1818,45.2055,45.1659,45.1818,18932.0
2017-05-08 13:15:00,57.11,57.12,57.09,57.11,13373.0,45.1897,45.1976,45.1738,45.1897,13373.0
2017-05-08 13:20:00,57.12,57.14,57.11,57.14,9752.0,45.1976,45.2134,45.1897,45.2134,9752.0
2017-05-08 13:25:00,57.13,57.16,57.13,57.16,10307.0,45.2055,45.2292,45.2055,45.2292,10307.0
2017-05-08 13:30:00,57.16,57.22,57.15,57.22,31041.0,45.2292,45.2767,45.2213,45.2767,31041.0
2017-05-08 13:35:00,57.22,57.24,57.21,57.23,27804.0,45.2767,45.2925,45.2688,45.2846,27804.0
2017-05-08 13:40:00,57.23,57.24,57.21,57.23,52578.0,45.2846,45.2925,45.2688,45.2846,52578.0
2017-05-08 13:45:00,57.23,57.23,57.17,57.18,26510.0,45.2846,45.2846,45.2371,45.2451,26510.0
2017-05-08 13:50:00,57.19,57.19,57.15,57.19,48849.0,45.253,45.253,45.2213,45.253,48849.0
2017-05-08 13:55:00,57.19,57.2,57.17,57.17,17482.0,45.253,45.2609,45.2371,45.2371,17482.0
2017-05-08 14:00:00,57.16,57.17,57.14,57.15,47707.0,45.2292,45.2371,45.2134,45.2213,47707.0
2017-05-08 14:05:00,57.15,57.16,57.11,57.14,70295.0,45.2213,45.2292,45.1897,45.2134,70295.0
2017-05-08 14:10:00,57.15,57.15,57.12,57.15,25299.0,45.2213,45.2213,45.1976,45.2213,25299.0
2017-05-08 14:15:00,57.15,57.17,57.13,57.16,52569.0,45.2213,45.2371,45.2055,45.2292,52569.0
2017-05-08 14:20:00,57.16,57.2,57.15,57.2,28049.0,45.2292,45.2609,45.2213,45.2609,28049.0
2017-05-08 14:25:00,57.2,57.2,57.15,57.15,69561.0,45.2609,45.2609,45.2213,45.2213,69561.0
2017-05-08 14:30:00,57.15,57.16,57.1,57.13,47715.0,45.2213,45.2292,45.1818,45.2055,47715.0
2017-05-08 14:35:00,57.13,57.14,57.1,57.14,43735.0,45.2055,45.2134,45.1818,45.2134,43735.0
2017-05-08 14:40:00,57.13,57.15,57.11,57.13,29109.0,45.2055,45.2213,45.1897,45.2055,29109.0
2017-05-08 14:45:00,57.13,57.17,57.11,57.17,108814.0,45.2055,45.2371,45.1897,45.2371,108814.0
2017-05-08 14:50:00,57.17,57.17,57.11,57.12,46393.0,45.2371,45.2371,45.1897,45.1976,46393.0
2017-05-08 14:55:00,57.12,57.14,57.09,57.13,54987.0,45.1976,45.2134,45.1738,45.2055,54987.0
2017-05-08 15:00:00,57.13,57.16,57.1,57.16,44625.0,45.2055,45.2292,45.1818,45.2292,44625.0
2017-05-08 15:05:00,57.15,57.19,57.14,57.18,62023.0,45.2213,45.253,45.2134,45.2451,62023.0
2017-05-08 15:10:00,57.18,57.21,57.15,57.19,46097.0,45.2451,45.2688,45.2213,45.253,46097.0
2017-05-08 15:15:00,57.19,57.22,57.18,57.21,59181.0,45.253,45.2767,45.2451,45.2688,59181.0
2017-05-08 15:20:00,57.21,57.28,57.19,57.25,71849.0,45.2688,45.3242,45.253,45.3004,71849.0
2017-05-08 15:25:00,57.25,57.25,57.21,57.21,42554.0,45.3004,45.3004,45.2688,45.2688,42554.0
2017-05-08 15:30:00,57.22,57.23,57.2,57.23,40720.0,45.2767,45.2846,45.2609,45.2846,40720.0
2017-05-08 15:35:00,57.23,57.27,57.21,57.22,48887.0,45.2846,45.3163,45.2688,45.2767,48887.0
2017-05-08 15:40:00,57.22,57.24,57.21,57.23,29390.0,45.2767,45.2925,45.2688,45.2846,29390.0
2017-05-08 15:45:00,57.22,57.23,57.19,57.21,69953.0,45.2767,45.2846,45.253,45.2688,69953.0
2017-05-08 15:50:00,57.2,57.23,57.2,57.22,67045.0,45.2609,45.2846,45.2609,45.2767,67045.0
2017-05-08 15:55:00,57.22,57.31,57.21,57.29,243857.0,45.2767,45.3479,45.2688,45.3321,243857.0
2017-05-09 09:30:00,57.41,57.84,57.35,57.81,305520.0,45.4271,45.7673,45.3796,45.7436,305520.0
2017-05-09 09:35:00,57.82,57.89,57.76,57.82,156834.0,45.7515,45.8069,45.704,45.7515,156834.0
2017-05-09 09:40:00,57.83,57.89,57.76,57.79,122538.0,45.7594,45.8069,45.704,45.7277,122538.0
2017-05-09 09:45:00,57.79,57.88,57.79,57.87,83719.0,45.7277,45.7989,45.7277,45.791,83719.0
2017-05-09 09:50:00,57.88,58.0,57.81,57.86,137560.0,45.7989,45.8939,45.7436,45.7831,137560.0
2017-05-09 09:55:00,57.87,57.87,57.61,57.64,67054.0,45.791,45.791,45.5853,45.609,67054.0
2017-05-09 10:00:00,57.64,57.82,57.6,57.81,74828.0,45.609,45.7515,45.5774,45.7436,74828.0
2017-05-09 10:05:00,57.81,57.82,57.69,57.73,63580.0,45.7436,45.7515,45.6486,45.6803,63580.0
2017-05-09 10:10:00,57.73,57.74,57.61,57.71,67796.0,45.6803,45.6882,45.5853,45.6644,67796.0
2017-05-09 10:15:00,57.72,57.76,57.6,57.65,97489.0,45.6723,45.704,45.5774,45.617,97489.0
2017-05-09 10:20:00,57.66,57.73,57.64,57.71,83145.0,45.6249,45.6803,45.609,45.6644,83145.0
2017-05-09 10:25:00,57.72,57.84,57.7,57.8,42020.0,45.6723,45.7673,45.6565,45.7356,42020.0
2017-05-09 10:30:00,57.8,57.85,57.77,57.82,50486.0,45.7356,45.7752,45.7119,45.7515,50486.0
2017-05-09 10:35:00,57.82,57.9,57.82,57.85,50805.0,45.7515,45.8148,45.7515,45.7752,50805.0
2017-05-09 10:40:00,57.86,57.87,57.82,57.83,85771.0,45.7831,45.791,45.7515,45.7594,85771.0
2017-05-09 10:45:00,57.82,57.82,57.75,57.81,68683.0,45.7515,45.7515,45.6961,45.7436,68683.0
2017-05-09 10:50:00,57.8,57.85,57.79,57.85,73936.0,45.7356,45.7752,45.7277,45.7752,73936.0
2017-05-09 10:55:00,57.85,57.88,57.8,57.8,57699.0,45.7752,45.7989,45.7356,45.7356,57699.0
2017-05-09 11:00:00,57.8,57.85,57.78,57.8,48808.0,45.7356,45.7752,45.7198,45.7356,48808.0
2017-05-09 11:05:00,57.8,57.87,57.77,57.86,44369.0,45.7356,45.791,45.7119,45.7831,44369.0
2017-05-09 11:10:00,57.86,57.86,57.79,57.82,54589.0,45.7831,45.7831,45.7277,45.7515,54589.0
2017-05-09 11:15:00,57.83,57.84,57.81,57.82,33906.0,45.7594,45.7673,45.7436,45.7515,33906.0
2017-05-09 11:20:00,57.82,57.88,57.79,57.87,32476.0,45.7515,45.7989,45.7277,45.791,32476.0
2017-05-09 11:25:00,57.87,57.87,57.8,57.85,42473.0,45.791,45.791,45.7356,45.7752,42473.0
2017-05-09 11:30:00,57.84,57.91,57.81,57.88,81828.0,45.7673,45.8227,45.7436,45.7989,81828.0
2017-05-09 11:35:00,57.88,58.05,57.88,58.04,179105.0,45.7989,45.9335,45.7989,45.9256,179105.0
2017-05-09 11:40:00,58.04,58.05,57.96,58.0,54260.0,45.9256,45.9335,45.8623,45.8939,54260.0
2017-05-09 11:45:00,58.0,58.05,58.0,58.0,61991.0,45.8939,45.9335,45.8939,45.8939,61991.0
2017-05-09 11:50:00,58.01,58.09,58.0,58.06,84062.0,45.9018,45.9651,45.8939,45.9414,84062.0
2017-05-09 11:55:00,58.07,58.07,58.01,58.02,36098.0,45.9493,45.9493,45.9018,45.9097,36098.0
2017-05-09 12:00:00,58.03,58.04,57.99,58.03,68454.0,45.9176,45.9256,45.886,45.9176,68454.0
2017-05-09 12:05:00,58.02,58.04,58.0,58.01,29700.0,45.9097,45.9256,45.8939,45.9018,29700.0
2017-05-09 12:10:00,58.01,58.03,58.0,58.0,28148.0,45.9018,45.9176,45.8939,45.8939,28148.0
2017-05-09 12:15:00,58.01,58.04,58.0,58.03,35311.0,45.9018,45.9256,45.8939,45.9176,35311.0
2017-05-09 12:20:00,58.02,58.03,58.0,58.0,41798.0,45.9097,45.9176,45.8939,45.8939,41798.0
2017-05-09 12:25:00,58.0,58.07,58.0,58.07,34589.0,45.8939,45.9493,45.8939,45.9493,34589.0
2017-05-09 12:30:00,58.07,58.08,58.02,58.07,38161.0,45.9493,45.9572,45.9097,45.9493,38161.0
2017-05-09 12:35:00,58.07,58.15,58.05,58.14,82377.0,45.9493,46.0126,45.9335,46.0047,82377.0
2017-05-09 12:40:00,58.13,58.17,58.1,58.16,72518.0,45.9968,46.0284,45.973,46.0205,72518.0
2017-05-09 12:45:00,58.16,58.23,58.14,58.22,86990.0,46.0205,46.0759,46.0047,46.068,86990.0
2017-05-09 12:50:00,58.22,58.23,58.17,58.19,59341.0,46.068,46.0759,46.0284,46.0442,59341.0
2017-05-09 12:55:00,58.19,58.22,58.18,58.2,54301.0,46.0442,46.068,46.0363,46.0522,54301.0
2017-05-09 13:00:00,58.2,58.32,58.2,58.31,171303.0,46.0522,46.1471,46.0522,46.1392,171303.0
2017-05-09 13:05:00,58.3,58.35,58.29,58.35,76126.0,46.1313,46.1708,46.1234,46.1708,76126.0
2017-05-09 13:10:00,58.35,58.39,58.3,58.39,55626.0,46.1708,46.2025,46.1313,46.2025,55626.0
2017-05-09 13:15:00,58.39,58.4,58.35,58.38,57938.0,46.2025,46.2104,46.1708,46.1946,57938.0
2017-05-09 13:20:00,58.37,58.45,58.37,58.39,76306.0,46.1867,46.25,46.1867,46.2025,76306.0
2017-05-09 13:25:00,58.39,58.4,58.28,58.4,112801.0,46.2025,46.2104,46.1155,46.2104,112801.0
2017-05-09 13:30:00,58.4,58.44,58.38,58.43,103476.0,46.2104,46.2421,46.1946,46.2342,103476.0
2017-05-09 13:35:00,58.43,58.48,58.41,58.48,60891.0,46.2342,46.2737,46.2183,46.2737,60891.0
2017-05-09 13:40:00,58.48,58.65,58.46,58.6,206424.0,46.2737,46.4082,46.2579,46.3687,206424.0
2017-05-09 13:45:00,58.6,58.61,58.43,58.47,60430.0,46.3687,46.3766,46.2342,46.2658,60430.0
2017-05-09 13:50:00,58.46,58.56,58.46,58.51,87890.0,46.2579,46.337,46.2579,46.2975,87890.0
2017-05-09 13:55:00,58.5,58.63,58.47,58.61,114309.0,46.2895,46.3924,46.2658,46.3766,114309.0
2017-05-09 14:00:00,58.61,58.62,58.53,58.53,79254.0,46.3766,46.3845,46.3133,46.3133,79254.0
2017-05-09 14:05:00,58.53,58.54,58.37,58.47,96135.0,46.3133,46.3212,46.1867,46.2658,96135.0
2017-05-09 14:10:00,58.46,58.47,58.3,58.31,115115.0,46.2579,46.2658,46.1313,46.1392,115115.0
2017-05-09 14:15:00,58.31,58.36,58.26,58.3,59911.0,46.1392,46.1788,46.0996,46.1313,59911.0
2017-05-09 14:20:00,58.3,58.4,58.3,58.32,102815.0,46.1313,46.2104,46.1313,46.1471,102815.0
2017-05-09 14:25:00,58.33,58.36,58.29,58.3,70913.0,46.155,46.1788,46.1234,46.1313,70913.0
2017-05-09 14:30:00,58.29,58.34,58.28,58.28,60332.0,46.1234,46.1629,46.1155,46.1155,60332.0
2017-05-09 14:35:00,58.28,58.31,58.27,58.3,75757.0,46.1155,46.1392,46.1075,46.1313,75757.0
2017-05-09 14:40:00,58.3,58.3,58.22,58.23,50959.0,46.1313,46.1313,46.068,46.0759,50959.0
2017-05-09 14:45:00,58.23,58.26,58.22,58.24,67775.0,46.0759,46.0996,46.068,46.0838,67775.0
2017-05-09 14:50:00,58.24,58.27,58.18,58.27,94165.0,46.0838,46.1075,46.0363,46.1075,94165.0
2017-05-09 14:55:00,58.27,58.28,58.21,58.22,138663.0,46.1075,46.1155,46.0601,46.068,138663.0
2017-05-09 15:00:00,58.22,58.29,58.2,58.23,70448.0,46.068,46.1234,46.0522,46.0759,70448.0
2017-05-09 15:05:00,58.23,58.27,58.19,58.21,91124.0,46.0759,46.1075,46.0442,46.0601,91124.0
2017-05-09 15:10:00,58.21,58.21,58.16,58.17,76829.0,46.0601,46.0601,46.0205,46.0284,76829.0
2017-05-09 15:15:00,58.16,58.21,58.14,58.2,89317.0,46.0205,46.0601,46.0047,46.0522,89317.0
2017-05-09 15:20:00,58.19,58.28,58.19,58.26,104027.0,46.0442,46.1155,46.0442,46.0996,104027.0
2017-05-09 15:25:00,58.26,58.29,58.24,58.27,71917.0,46.0996,46.1234,46.0838,46.1075,71917.0
2017-05-09 15:30:00,58.27,58.27,58.14,58.16,90838.0,46.1075,46.1075,46.0047,46.0205,90838.0
2017-05-09 15:35:00,58.16,58.18,58.07,58.08,145549.0,46.0205,46.0363,45.9493,45.9572,145549.0
2017-05-09 15:40:00,58.07,58.08,58.01,58.02,107403.0,45.9493,45.9572,45.9018,45.9097,107403.0
2017-05-09 15:45:00,58.03,58.12,58.01,58.05,192983.0,45.9176,45.9889,45.9018,45.9335,192983.0
2017-05-09 15:50:00,58.05,58.13,58.04,58.08,235409.0,45.9335,45.9968,45.9256,45.9572,235409.0
2017-05-09 15:55:00,58.08,58.09,58.04,58.08,438987.0,45.9572,45.9651,45.9256,45.9572,438987.0
2017-05-10 09:30:00,57.88,57.95,57.69,57.93,106779.0,45.7989,45.8543,45.6486,45.8385,106779.0
2017-05-10 09:35:00,57.93,58.18,57.93,58.14,56714.0,45.8385,46.0363,45.8385,46.0047,56714.0
2017-05-10 09:40:00,58.14,58.17,58.02,58.13,72196.0,46.0047,46.0284,45.9097,45.9968,72196.0
2017-05-10 09:45:00,58.13,58.25,58.02,58.02,115935.0,45.9968,46.0917,45.9097,45.9097,115935.0
2017-05-10 09:50:00,58.02,58.11,57.97,58.09,59222.0,45.9097,45.9809,45.8702,45.9651,59222.0
2017-05-10 09:55:00,58.09,58.19,58.06,58.15,92525.0,45.9651,46.0442,45.9414,46.0126,92525.0
2017-05-10 10:00:00,58.15,58.3,58.11,58.27,145673.0,46.0126,46.1313,45.9809,46.1075,145673.0
2017-05-10 10:05:00,58.27,58.28,58.23,58.25,72373.0,46.1075,46.1155,46.0759,46.0917,72373.0
2017-05-10 10:10:00,58.25,58.35,58.24,58.25,70466.0,46.0917,46.1708,46.0838,46.0917,70466.0
2017-05-10 10:15:00,58.25,58.29,58.19,58.2,55284.0,46.0917,46.1234,46.0442,46.0522,55284.0
2017-05-10 10:20:00,58.2,58.27,58.18,58.25,100823.0,46.0522,46.1075,46.0363,46.0917,100823.0
2017-05-10 10:25:00,58.25,58.27,58.16,58.2,140784.0,46.0917,46.1075,46.0205,46.0522,140784.0
2017-05-10 10:30:00,58.19,58.2,58.03,58.13,134559.0,46.0442,46.0522,45.9176,45.9968,134559.0
2017-05-10 10:35:00,58.13,58.21,58.13,58.15,61691.0,45.9968,46.0601,45.9968,46.0126,61691.0
2017-05-10 10:40:00,58.15,58.18,58.1,58.17,71290.0,46.0126,46.0363,45.973,46.0284,71290.0
2017-05-10 10:45:00,58.17,58.28,58.16,58.22,165936.0,46.0284,46.1155,46.0205,46.068,165936.0
2017-05-10 10:50:00,58.22,58.25,58.16,58.23,61339.0,46.068,46.0917,46.0205,46.0759,61339.0
2017-05-10 10:55:00,58.23,58.41,58.2,58.38,62916.0,46.0759,46.2183,46.0522,46.1946,62916.0
2017-05-10 11:00:00,58.39,58.39,58.31,58.39,58873.0,46.2025,46.2025,46.1392,46.2025,58873.0
2017-05-10 11:05:00,58.4,58.44,58.33,58.44,106127.0,46.2104,46.2421,46.155,46.2421,106127.0
2017-05-10 11:10:00,58.43,58.49,58.39,58.47,116073.0,46.2342,46.2816,46.2025,46.2658,116073.0
2017-05-10 11:15:00,58.47,58.48,58.36,58.38,81384.0,46.2658,46.2737,46.1788,46.1946,81384.0
2017-05-10 11:20:00,58.38,58.38,58.26,58.3,52704.0,46.1946,46.1946,46.0996,46.1313,52704.0
2017-05-10 11:25:00,58.3,58.31,58.21,58.29,65271.0,46.1313,46.1392,46.0601,46.1234,65271.0
2017-05-10 11:30:00,58.29,58.4,58.26,58.37,61138.0,46.1234,46.2104,46.0996,46.1867,61138.0
2017-05-10 11:35:00,58.37,58.38,58.33,58.34,55175.0,46.1867,46.1946,46.155,46.1629,55175.0
2017-05-10 11:40:00,58.33,58.38,58.29,58.3,58958.0,46.155,46.1946,46.1234,46.1313,58958.0
2017-05-10 11:45:00,58.3,58.38,58.29,58.36,50538.0,46.1313,46.1946,46.1234,46.1788,50538.0
2017-05-10 11:50:00,58.36,58.41,58.33,58.34,46876.0,46.1788,46.2183,46.155,46.1629,46876.0
2017-05-10 11:55:00,58.34,58.38,58.33,58.35,45584.0,46.1629,46.1946,46.155,46.1708,45584.0
2017-05-10 12:00:00,58.35,58.35,58.3,58.31,37637.0,46.1708,46.1708,46.1313,46.1392,37637.0
2017-05-10 12:05:00,58.32,58.35,58.28,58.35,147853.0,46.1471,46.1708,46.1155,46.1708,147853.0
2017-05-10 12:10:00,58.34,58.38,58.28,58.29,51160.0,46.1629,46.1946,46.1155,46.1234,51160.0
2017-05-10 12:15:00,58.29,58.31,58.23,58.24,83338.0,46.1234,46.1392,46.0759,46.0838,83338.0
2017-05-10 12:20:00,58.24,58.24,58.17,58.22,43740.0,46.0838,46.0838,46.0284,46.068,43740.0
2017-05-10 12:25:00,58.22,58.26,58.19,58.22,123426.0,46.068,46.0996,46.0442,46.068,123426.0
2017-05-10 12:30:00,58.22,58.27,58.2,58.24,98559.0,46.068,46.1075,46.0522,46.0838,98559.0
2017-05-10 12:35:00,58.23,58.26,58.21,58.23,25711.0,46.0759,46.0996,46.0601,46.0759,25711.0
2017-05-10 12:40:00,58.22,58.3,58.18,58.3,38861.0,46.068,46.1313,46.0363,46.1313,38861.0
2017-05-10 12:45:00,58.3,58.32,58.27,58.3,32416.0,46.1313,46.1471,46.1075,46.1313,32416.0
2017-05-10 12:50:00,58.3,58.31,58.24,58.24,126024.0,46.1313,46.1392,46.0838,46.0838,126024.0
2017-05-10 12:55:00,58.25,58.26,58.23,58.25,41627.0,46.0917,46.0996,46.0759,46.0917,41627.0
2017-05-10 13:00:00,58.25,58.28,58.21,58.26,36437.0,46.0917,46.1155,46.0601,46.0996,36437.0
2017-05-10 13:05:00,58.26,58.27,58.13,58.14,153745.0,46.0996,46.1075,45.9968,46.0047,153745.0
2017-05-10 13:10:00,58.13,58.16,58.07,58.07,52742.0,45.9968,46.0205,45.9493,45.9493,52742.0
2017-05-10 13:15:00,58.07,58.09,58.04,58.07,52560.0,45.9493,45.9651,45.9256,45.9493,52560.0
2017-05-10 13:20:00,58.07,58.11,58.03,58.11,50378.0,45.9493,45.9809,45.9176,45.9809,50378.0
2017-05-10 13:25:00,58.11,58.11,58.07,58.11,34318.0,45.9809,45.9809,45.9493,45.9809,34318.0
2017-05-10 13:30:00,58.11,58.11,58.08,58.1,32747.0,45.9809,45.9809,45.9572,45.973,32747.0
2017-05-10 13:35:00,58.1,58.1,58.06,58.09,25757.0,45.973,45.973,45.9414,45.9651,25757.0
2017-05-10 13:40:00,58.08,58.1,58.07,58.09,24857.0,45.9572,45.973,45.9493,45.9651,24857.0
2017-05-10 13:45:00,58.09,58.16,58.08,58.16,33349.0,45.9651,46.0205,45.9572,46.0205,33349.0
2017-05-10 13:50:00,58.16,58.18,58.12,58.18,38339.0,46.0205,46.0363,45.9889,46.0363,38339.0
2017-05-10 13:55:00,58.18,58.23,58.17,58.2,34632.0,46.0363,46.0759,46.0284,46.0522,34632.0
2017-05-10 14:00:00,58.2,58.24,58.18,58.21,39360.0,46.0522,46.0838,46.0363,46.0601,39360.0
2017-05-10 14:05:00,58.21,58.22,58.16,58.19,121055.0,46.0601,46.068,46.0205,46.0442,121055.0
2017-05-10 14:10:00,58.2,58.22,58.16,58.21,58680.0,46.0522,46.068,46.0205,46.0601,58680.0
2017-05-10 14:15:00,58.21,58.22,58.16,58.19,45211.0,46.0601,46.068,46.0205,46.0442,45211.0
2017-05-10 14:20:00,58.19,58.23,58.15,58.23,68619.0,46.0442,46.0759,46.0126,46.0759,68619.0
2017-05-10 14:25:00,58.23,58.28,58.16,58.28,133862.0,46.0759,46.1155,46.0205,46.1155,133862.0
2017-05-10 14:30:00,58.29,58.3,58.25,58.29,30226.0,46.1234,46.1313,46.0917,46.1234,30226.0
2017-05-10 14:35:00,58.29,58.3,58.22,58.24,54877.0,46.1234,46.1313,46.068,46.0838,54877.0
2017-05-10 14:40:00,58.23,58.31,58.23,58.29,38090.0,46.0759,46.1392,46.0759,46.1234,38090.0
2017-05-10 14:45:00,58.29,58.32,58.26,58.32,30670.0,46.1234,46.1471,46.0996,46.1471,30670.0
2017-05-10 14:50:00,58.32,58.34,58.31,58.32,32960.0,46.1471,46.1629,46.1392,46.1471,32960.0
2017-05-10 14:55:00,58.31,58.33,58.29,58.3,28678.0,46.1392,46.155,46.1234,46.1313,28678.0
2017-05-10 15:00:00,58.3,58.32,58.28,58.28,40038.0,46.1313,46.1471,46.1155,46.1155,40038.0
2017-05-10 15:05:00,58.27,58.27,58.2,58.24,43808.0,46.1075,46.1075,46.0522,46.0838,43808.0
2017-05-10 15:10:00,58.24,58.38,58.23,58.36,108684.0,46.0838,46.1946,46.0759,46.1788,108684.0
2017-05-10 15:15:00,58.36,58.45,58.36,58.41,88396.0,46.1788,46.25,46.1788,46.2183,88396.0
2017-05-10 15:20:00,58.41,58.42,58.34,58.37,104896.0,46.2183,46.2262,46.1629,46.1867,104896.0
2017-05-10 15:25:00,58.36,58.37,58.33,58.36,41379.0,46.1788,46.1867,46.155,46.1788,41379.0
2017-05-10 15:30:00,58.36,58.36,58.32,58.33,69689.0,46.1788,46.1788,46.1471,46.155,69689.0
2017-05-10 15:35:00,58.33,58.36,58.25,58.3,117585.0,46.155,46.1788,46.0917,46.1313,117585.0
2017-05-10 15:40:00,58.3,58.35,58.27,58.34,111243.0,46.1313,46.1708,46.1075,46.1629,111243.0
2017-05-10 15:45:00,58.34,58.35,58.29,58.32,130227.0,46.1629,46.1708,46.1234,46.1471,130227.0
2017-05-10 15:50:00,58.31,58.34,58.3,58.33,121211.0,46.1392,46.1629,46.1313,46.155,121211.0
2017-05-10 15:55:00,58.33,58.43,58.32,58.41,450316.0,46.155,46.2342,46.1471,46.2183,450316.0
2017-05-11 09:30:00,57.75,57.87,57.49,57.66,295145.0,45.6961,45.791,45.4904,45.6249,295145.0
2017-05-11 09:35:00,57.68,57.73,57.21,57.32,375854.0,45.6407,45.6803,45.2688,45.3558,375854.0
2017-05-11 09:40:00,57.32,57.43,57.1,57.17,260073.0,45.3558,45.4429,45.1818,45.2371,260073.0
2017-05-11 09:45:00,57.15,57.16,56.9,56.96,200553.0,45.2213,45.2292,45.0235,45.071,200553.0
2017-05-11 09:50:00,56.97,57.04,56.58,56.64,314903.0,45.0789,45.1343,44.7703,44.8178,314903.0
2017-05-11 09:55:00,56.64,56.82,56.54,56.6,159554.0,44.8178,44.9602,44.7386,44.7861,159554.0
2017-05-11 10:00:00,56.6,56.74,56.5,56.52,176146.0,44.7861,44.8969,44.707,44.7228,176146.0
2017-05-11 10:05:00,56.53,56.55,56.33,56.35,205260.0,44.7307,44.7466,44.5725,44.5883,205260.0
2017-05-11 10:10:00,56.35,56.55,56.34,56.52,169045.0,44.5883,44.7466,44.5804,44.7228,169045.0
2017-05-11 10:15:00,56.52,56.64,56.5,56.52,112727.0,44.7228,44.8178,44.707,44.7228,112727.0
2017-05-11 10:20:00,56.51,56.52,56.28,56.29,138737.0,44.7149,44.7228,44.5329,44.5408,138737.0
2017-05-11 10:25:00,56.29,56.32,56.11,56.28,414375.0,44.5408,44.5646,44.3984,44.5329,414375.0
2017-05-11 10:30:00,56.28,56.39,56.23,56.37,235803.0,44.5329,44.62,44.4933,44.6041,235803.0
2017-05-11 10:35:00,56.38,56.44,56.34,56.36,190868.0,44.612,44.6595,44.5804,44.5962,190868.0
2017-05-11 10:40:00,56.36,56.42,56.34,56.38,182642.0,44.5962,44.6437,44.5804,44.612,182642.0
2017-05-11 10:45:00,56.38,56.42,56.33,56.33,136619.0,44.612,44.6437,44.5725,44.5725,136619.0
2017-05-11 10:50:00,56.33,56.39,56.23,56.36,219552.0,44.5725,44.62,44.4933,44.5962,219552.0
2017-05-11 10:55:00,56.36,56.59,56.34,56.36,293560.0,44.5962,44.7782,44.5804,44.5962,293560.0
2017-05-11 11:00:00,56.36,56.45,56.32,56.45,131026.0,44.5962,44.6674,44.5646,44.6674,131026.0
2017-05-11 11:05:00,56.45,56.5,56.45,56.47,268102.0,44.6674,44.707,44.6674,44.6833,268102.0
2017-05-11 11:10:00,56.47,56.62,56.46,56.5,107277.0,44.6833,44.8019,44.6753,44.707,107277.0
2017-05-11 11:15:00,56.5,56.59,56.49,56.5,115731.0,44.707,44.7782,44.6991,44.707,115731.0
2017-05-11 11:20:00,56.5,56.54,56.49,56.51,92166.0,44.707,44.7386,44.6991,44.7149,92166.0
2017-05-11 11:25:00,56.52,56.57,56.5,56.57,75262.0,44.7228,44.7624,44.707,44.7624,75262.0
2017-05-11 11:30:00,56.57,56.57,56.5,56.51,56289.0,44.7624,44.7624,44.707,44.7149,56289.0
2017-05-11 11:35:00,56.51,56.65,56.5,56.61,83167.0,44.7149,44.8257,44.707,44.794,83167.0
2017-05-11 11:40:00,56.61,56.65,56.59,56.6,74310.0,44.794,44.8257,44.7782,44.7861,74310.0
2017-05-11 11:45:00,56.6,56.62,56.56,56.62,59858.0,44.7861,44.8019,44.7545,44.8019,59858.0
2017-05-11 11:50:00,56.62,56.66,56.57,56.66,55534.0,44.8019,44.8336,44.7624,44.8336,55534.0
2017-05-11 11:55:00,56.67,56.78,56.65,56.72,66787.0,44.8415,44.9285,44.8257,44.8811,66787.0
2017-05-11 12:00:00,56.72,56.75,56.7,56.73,67750.0,44.8811,44.9048,44.8652,44.889,67750.0
2017-05-11 12:05:00,56.74,56.87,56.72,56.81,75468.0,44.8969,44.9998,44.8811,44.9523,75468.0
2017-05-11 12:10:00,56.8,56.83,56.72,56.72,58270.0,44.9444,44.9681,44.8811,44.8811,58270.0
2017-05-11 12:15:00,56.72,56.97,56.72,56.95,79280.0,44.8811,45.0789,44.8811,45.0631,79280.0
2017-05-11 12:20:00,56.96,56.99,56.9,56.91,71807.0,45.071,45.0947,45.0235,45.0314,71807.0
2017-05-11 12:25:00,56.9,56.9,56.81,56.82,54184.0,45.0235,45.0235,44.9523,44.9602,54184.0
2017-05-11 12:30:00,56.83,56.86,56.75,56.75,60529.0,44.9681,44.9919,44.9048,44.9048,60529.0
2017-05-11 12:35:00,56.75,56.76,56.66,56.7,115376.0,44.9048,44.9127,44.8336,44.8652,115376.0
2017-05-11 12:40:00,56.71,56.71,56.65,56.66,132701.0,44.8732,44.8732,44.8257,44.8336,132701.0
2017-05-11 12:45:00,56.65,56.66,56.59,56.62,89152.0,44.8257,44.8336,44.7782,44.8019,89152.0
2017-05-11 12:50:00,56.63,56.67,56.59,56.61,74151.0,44.8099,44.8415,44.7782,44.794,74151.0
2017-05-11 12:55:00,56.61,56.65,56.59,56.6,50026.0,44.794,44.8257,44.7782,44.7861,50026.0
2017-05-11 13:00:00,56.6,56.66,56.59,56.63,44564.0,44.7861,44.8336,44.7782,44.8099,44564.0
2017-05-11 13:05:00,56.63,56.65,56.59,56.63,50503.0,44.8099,44.8257,44.7782,44.8099,50503.0
2017-05-11 13:10:00,56.64,56.64,56.55,56.6,123851.0,44.8178,44.8178,44.7466,44.7861,123851.0
2017-05-11 13:15:00,56.6,56.63,56.59,56.6,58382.0,44.7861,44.8099,44.7782,44.7861,58382.0
2017-05-11 13:20:00,56.61,56.62,56.59,56.59,47656.0,44.794,44.8019,44.7782,44.7782,47656.0
2017-05-11 13:25:00,56.6,56.62,56.57,56.57,55188.0,44.7861,44.8019,44.7624,44.7624,55188.0
2017-05-11 13:30:00,56.58,56.59,56.52,56.52,62050.0,44.7703,44.7782,44.7228,44.7228,62050.0
2017-05-11 13:35:00,56.53,56.57,56.5,56.55,133931.0,44.7307,44.7624,44.707,44.7466,133931.0
2017-05-11 13:40:00,56.55,56.59,56.52,56.55,50625.0,44.7466,44.7782,44.7228,44.7466,50625.0
2017-05-11 13:45:00,56.56,56.59,56.55,56.58,41867.0,44.7545,44.7782,44.7466,44.7703,41867.0
2017-05-11 13:50:00,56.58,56.59,56.56,56.56,48453.0,44.7703,44.7782,44.7545,44.7545,48453.0
2017-05-11 13:55:00,56.56,56.62,56.53,56.61,57928.0,44.7545,44.8019,44.7307,44.794,57928.0
2017-05-11 14:00:00,56.61,56.63,56.59,56.6,55632.0,44.794,44.8099,44.7782,44.7861,55632.0
2017-05-11 14:05:00,56.6,56.61,56.46,56.48,90341.0,44.7861,44.794,44.6753,44.6912,90341.0
2017-05-11 14:10:00,56.47,56.48,56.42,56.46,49230.0,44.6833,44.6912,44.6437,44.6753,49230.0
2017-05-11 14:15:00,56.47,56.47,56.37,56.44,75122.0,44.6833,44.6833,44.6041,44.6595,75122.0
2017-05-11 14:20:00,56.44,56.51,56.42,56.48,67739.0,44.6595,44.7149,44.6437,44.6912,67739.0
2017-05-11 14:25:00,56.48,56.52,56.46,56.49,80882.0,44.6912,44.7228,44.6753,44.6991,80882.0
2017-05-11 14:30:00,56.5,56.52,56.37,56.37,86191.0,44.707,44.7228,44.6041,44.6041,86191.0
2017-05-11 14:35:00,56.37,56.41,56.36,56.39,56666.0,44.6041,44.6358,44.5962,44.62,56666.0
2017-05-11 14:40:00,56.39,56.4,56.35,56.37,50754.0,44.62,44.6279,44.5883,44.6041,50754.0
2017-05-11 14:45:00,56.37,56.38,56.32,56.34,67309.0,44.6041,44.612,44.5646,44.5804,67309.0
2017-05-11 14:50:00,56.33,56.34,56.28,56.28,98525.0,44.5725,44.5804,44.5329,44.5329,98525.0
2017-05-11 14:55:00,56.29,56.3,56.24,56.28,247866.0,44.5408,44.5487,44.5013,44.5329,247866.0
2017-05-11 15:00:00,56.28,56.36,56.28,56.31,101681.0,44.5329,44.5962,44.5329,44.5566,101681.0
2017-05-11 15:05:00,56.31,56.32,56.29,56.29,88557.0,44.5566,44.5646,44.5408,44.5408,88557.0
2017-05-11 15:10:00,56.3,56.31,56.23,56.27,135700.0,44.5487,44.5566,44.4933,44.525,135700.0
2017-05-11 15:15:00,56.27,56.27,56.15,56.16,180511.0,44.525,44.525,44.43,44.438,180511.0
2017-05-11 15:20:00,56.16,56.2,56.11,56.11,141633.0,44.438,44.4696,44.3984,44.3984,141633.0
2017-05-11 15:25:00,56.11,56.12,56.0,56.04,172094.0,44.3984,44.4063,44.3114,44.343,172094.0
2017-05-11 15:30:00,56.04,56.07,55.98,56.0,154701.0,44.343,44.3667,44.2955,44.3114,154701.0
2017-05-11 15:35:00,56.0,56.02,55.96,56.01,169558.0,44.3114,44.3272,44.2797,44.3193,169558.0
2017-05-11 15:40:00,56.01,56.01,55.97,55.98,201227.0,44.3193,44.3193,44.2876,44.2955,201227.0
2017-05-11 15:45:00,55.98,55.99,55.94,55.97,292528.0,44.2955,44.3034,44.2639,44.2876,292528.0
2017-05-11 15:50:00,55.96,56.05,55.96,56.02,293636.0,44.2797,44.3509,44.2797,44.3272,293636.0
2017-05-11 15:55:00,56.02,56.07,55.99,56.06,545977.0,44.3272,44.3667,44.3034,44.3588,545977.0
2017-05-12 09:30:00,55.9,55.9,55.0,55.1,364109.0,44.2322,44.2322,43.5201,43.5992,364109.0
2017-05-12 09:35:00,55.12,55.35,55.08,55.35,344700.0,43.615,43.797,43.5834,43.797,344700.0
2017-05-12 09:40:00,55.32,55.38,55.12,55.36,132706.0,43.7733,43.8208,43.615,43.8049,132706.0
2017-05-12 09:45:00,55.36,55.48,55.32,55.45,165111.0,43.8049,43.8999,43.7733,43.8762,165111.0
2017-05-12 09:50:00,55.44,55.5,55.24,55.29,117618.0,43.8682,43.9157,43.71,43.7495,117618.0
2017-05-12 09:55:00,55.29,55.35,55.19,55.19,96643.0,43.7495,43.797,43.6704,43.6704,96643.0
2017-05-12 10:00:00,55.18,55.3,55.15,55.28,106365.0,43.6625,43.7575,43.6388,43.7416,106365.0
2017-05-12 10:05:00,55.28,55.38,55.26,55.38,109440.0,43.7416,43.8208,43.7258,43.8208,109440.0
2017-05-12 10:10:00,55.38,55.64,55.37,55.54,179094.0,43.8208,44.0265,43.8129,43.9474,179094.0
2017-05-12 10:15:00,55.53,55.57,55.48,55.51,179743.0,43.9395,43.9711,43.8999,43.9236,179743.0
2017-05-12 10:20:00,55.5,55.54,55.43,55.47,55512.0,43.9157,43.9474,43.8603,43.892,55512.0
2017-05-12 10:25:00,55.47,55.54,55.42,55.45,102648.0,43.892,43.9474,43.8524,43.8762,102648.0
2017-05-12 10:30:00,55.46,55.61,55.45,55.59,103901.0,43.8841,44.0028,43.8762,43.9869,103901.0
2017-05-12 10:35:00,55.59,55.64,55.5,55.51,122065.0,43.9869,44.0265,43.9157,43.9236,122065.0
2017-05-12 10:40:00,55.51,55.58,55.48,55.58,90004.0,43.9236,43.979,43.8999,43.979,90004.0
2017-05-12 10:45:00,55.58,55.58,55.45,55.53,119485.0,43.979,43.979,43.8762,43.9395,119485.0
2017-05-12 10:50:00,55.54,55.56,55.46,55.5,69336.0,43.9474,43.9632,43.8841,43.9157,69336.0
2017-05-12 10:55:00,55.5,55.65,55.48,55.62,54079.0,43.9157,44.0344,43.8999,44.0107,54079.0
2017-05-12 11:00:00,55.62,55.65,55.59,55.63,42107.0,44.0107,44.0344,43.9869,44.0186,42107.0
2017-05-12 11:05:00,55.63,55.76,55.63,55.73,47224.0,44.0186,44.1214,44.0186,44.0977,47224.0
2017-05-12 11:10:00,55.73,55.74,55.65,55.66,45085.0,44.0977,44.1056,44.0344,44.0423,45085.0
2017-05-12 11:15:00,55.66,55.95,55.64,55.94,135587.0,44.0423,44.2718,44.0265,44.2639,135587.0
2017-05-12 11:20:00,55.94,56.01,55.81,55.84,275934.0,44.2639,44.3193,44.161,44.1848,275934.0
2017-05-12 11:25:00,55.84,55.85,55.68,55.72,70123.0,44.1848,44.1927,44.0581,44.0898,70123.0
2017-05-12 11:30:00,55.72,55.93,55.72,55.87,115463.0,44.0898,44.256,44.0898,44.2085,115463.0
2017-05-12 11:35:00,55.87,55.88,55.75,55.77,65956.0,44.2085,44.2164,44.1135,44.1294,65956.0
2017-05-12 11:40:00,55.77,55.79,55.7,55.78,116036.0,44.1294,44.1452,44.074,44.1373,116036.0
2017-05-12 11:45:00,55.78,55.88,55.77,55.84,104063.0,44.1373,44.2164,44.1294,44.1848,104063.0
2017-05-12 11:50:00,55.84,55.86,55.82,55.83,39660.0,44.1848,44.2006,44.1689,44.1768,39660.0
2017-05-12 11:55:00,55.82,55.84,55.78,55.81,68089.0,44.1689,44.1848,44.1373,44.161,68089.0
2017-05-12 12:00:00,55.81,55.84,55.75,55.76,44215.0,44.161,44.1848,44.1135,44.1214,44215.0
2017-05-12 12:05:00,55.77,55.83,55.73,55.73,60348.0,44.1294,44.1768,44.0977,44.0977,60348.0
2017-05-12 12:10:00,55.74,55.81,55.73,55.81,26746.0,44.1056,44.161,44.0977,44.161,26746.0
2017-05-12 12:15:00,55.81,55.83,55.76,55.77,20268.0,44.161,44.1768,44.1214,44.1294,20268.0
2017-05-12 12:20:00,55.77,55.81,55.75,55.77,36305.0,44.1294,44.161,44.1135,44.1294,36305.0
2017-05-12 12:25:00,55.77,55.82,55.77,55.77,22322.0,44.1294,44.1689,44.1294,44.1294,22322.0
2017-05-12 12:30:00,55.77,55.93,55.76,55.93,61336.0,44.1294,44.256,44.1214,44.256,61336.0
2017-05-12 12:35:00,55.93,56.0,55.93,55.97,112003.0,44.256,44.3114,44.256,44.2876,112003.0
2017-05-12 12:40:00,55.96,55.96,55.85,55.86,49061.0,44.2797,44.2797,44.1927,44.2006,49061.0
2017-05-12 12:45:00,55.86,55.86,55.81,55.85,51236.0,44.2006,44.2006,44.161,44.1927,51236.0
2017-05-12 12:50:00,55.84,55.86,55.8,55.82,22638.0,44.1848,44.2006,44.1531,44.1689,22638.0
2017-05-12 12:55:00,55.83,55.88,55.8,55.86,44628.0,44.1768,44.2164,44.1531,44.2006,44628.0
2017-05-12 13:00:00,55.87,55.9,55.84,55.86,34871.0,44.2085,44.2322,44.1848,44.2006,34871.0
2017-05-12 13:05:00,55.86,55.91,55.85,55.9,53947.0,44.2006,44.2401,44.1927,44.2322,53947.0
2017-05-12 13:10:00,55.89,55.89,55.83,55.84,43079.0,44.2243,44.2243,44.1768,44.1848,43079.0
2017-05-12 13:15:00,55.85,55.85,55.77,55.81,47487.0,44.1927,44.1927,44.1294,44.161,47487.0
2017-05-12 13:20:00,55.82,55.86,55.81,55.84,28866.0,44.1689,44.2006,44.161,44.1848,28866.0
2017-05-12 13:25:00,55.83,55.87,55.81,55.83,28347.0,44.1768,44.2085,44.161,44.1768,28347.0
2017-05-12 13:30:00,55.83,55.84,55.74,55.75,39791.0,44.1768,44.1848,44.1056,44.1135,39791.0
2017-05-12 13:35:00,55.75,55.82,55.74,55.82,29177.0,44.1135,44.1689,44.1056,44.1689,29177.0
2017-05-12 13:40:00,55.82,55.84,55.8,55.81,24607.0,44.1689,44.1848,44.1531,44.161,24607.0
2017-05-12 13:45:00,55.82,55.83,55.81,55.82,26324.0,44.1689,44.1768,44.161,44.1689,26324.0
2017-05-12 13:50:00,55.82,55.86,55.8,55.86,36905.0,44.1689,44.2006,44.1531,44.2006,36905.0
2017-05-12 13:55:00,55.86,55.88,55.83,55.86,40093.0,44.2006,44.2164,44.1768,44.2006,40093.0
2017-05-12 14:00:00,55.86,55.87,55.83,55.84,30147.0,44.2006,44.2085,44.1768,44.1848,30147.0
2017-05-12 14:05:00,55.84,55.87,55.83,55.87,39869.0,44.1848,44.2085,44.1768,44.2085,39869.0
2017-05-12 14:10:00,55.87,55.88,55.84,55.88,42994.0,44.2085,44.2164,44.1848,44.2164,42994.0
2017-05-12 14:15:00,55.88,55.89,55.86,55.86,39418.0,44.2164,44.2243,44.2006,44.2006,39418.0
2017-05-12 14:20:00,55.86,55.92,55.85,55.86,50676.0,44.2006,44.2481,44.1927,44.2006,50676.0
2017-05-12 14:25:00,55.86,55.88,55.83,55.87,41280.0,44.2006,44.2164,44.1768,44.2085,41280.0
2017-05-12 14:30:00,55.87,55.88,55.83,55.85,57549.0,44.2085,44.2164,44.1768,44.1927,57549.0
2017-05-12 14:35:00,55.85,55.85,55.81,55.83,78293.0,44.1927,44.1927,44.161,44.1768,78293.0
2017-05-12 14:40:00,55.84,55.9,55.83,55.89,72125.0,44.1848,44.2322,44.1768,44.2243,72125.0
2017-05-12 14:45:00,55.89,55.9,55.85,55.86,39278.0,44.2243,44.2322,44.1927,44.2006,39278.0
2017-05-12 14:50:00,55.86,55.89,55.85,55.86,30401.0,44.2006,44.2243,44.1927,44.2006,30401.0
2017-05-12 14:55:00,55.86,55.87,55.81,55.82,61046.0,44.2006,44.2085,44.161,44.1689,61046.0
2017-05-12 15:00:00,55.82,55.85,55.82,55.83,43050.0,44.1689,44.1927,44.1689,44.1768,43050.0
2017-05-12 15:05:00,55.84,55.85,55.79,55.85,59929.0,44.1848,44.1927,44.1452,44.1927,59929.0
2017-05-12 15:10:00,55.85,55.89,55.75,55.76,149536.0,44.1927,44.2243,44.1135,44.1214,149536.0
2017-05-12 15:15:00,55.75,55.82,55.75,55.78,46170.0,44.1135,44.1689,44.1135,44.1373,46170.0
2017-05-12 15:20:00,55.78,55.8,55.77,55.78,50103.0,44.1373,44.1531,44.1294,44.1373,50103.0
2017-05-12 15:25:00,55.79,55.8,55.76,55.8,112833.0,44.1452,44.1531,44.1214,44.1531,112833.0
2017-05-12 15:30:00,55.8,55.86,55.79,55.85,97572.0,44.1531,44.2006,44.1452,44.1927,97572.0
2017-05-12 15:35:00,55.85,55.85,55.79,55.81,113535.0,44.1927,44.1927,44.1452,44.161,113535.0
2017-05-12 15:40:00,55.8,55.84,55.79,55.83,83836.0,44.1531,44.1848,44.1452,44.1768,83836.0
2017-05-12 15:45:00,55.82,55.86,55.8,55.82,154470.0,44.1689,44.2006,44.1531,44.1689,154470.0
2017-05-12 15:50:00,55.82,55.86,55.81,55.83,180738.0,44.1689,44.2006,44.161,44.1768,180738.0
2017-05-12 15:55:00,55.83,55.86,55.79,55.8,418315.0,44.1768,44.2006,44.1452,44.1531,418315.0
2017-05-15 09:30:00,55.28,55.5,55.21,55.44,139294.0,44.2158,44.3918,44.1598,44.3438,139294.0
2017-05-15 09:35:00,55.43,55.67,55.37,55.67,123559.0,44.3358,44.5277,44.2878,44.5277,123559.0
2017-05-15 09:40:00,55.65,55.9,55.65,55.72,277064.0,44.5117,44.7117,44.5117,44.5677,277064.0
2017-05-15 09:45:00,55.7,55.71,55.47,55.51,96181.0,44.5517,44.5597,44.3678,44.3998,96181.0
2017-05-15 09:50:00,55.52,55.59,55.41,55.53,65106.0,44.4078,44.4638,44.3198,44.4158,65106.0
2017-05-15 09:55:00,55.55,55.67,55.45,55.45,82174.0,44.4318,44.5277,44.3518,44.3518,82174.0
2017-05-15 10:00:00,55.47,55.63,55.43,55.52,83194.0,44.3678,44.4957,44.3358,44.4078,83194.0
2017-05-15 10:05:00,55.52,55.78,55.51,55.78,107544.0,44.4078,44.6157,44.3998,44.6157,107544.0
2017-05-15 10:10:00,55.8,55.88,55.76,55.88,122105.0,44.6317,44.6957,44.5997,44.6957,122105.0
2017-05-15 10:15:00,55.88,55.98,55.88,55.9,137035.0,44.6957,44.7757,44.6957,44.7117,137035.0
2017-05-15 10:20:00,55.9,56.04,55.89,56.03,96159.0,44.7117,44.8237,44.7037,44.8157,96159.0
2017-05-15 10:25:00,56.03,56.14,56.03,56.05,93589.0,44.8157,44.9037,44.8157,44.8317,93589.0
2017-05-15 10:30:00,56.06,56.1,55.97,56.03,68163.0,44.8397,44.8717,44.7677,44.8157,68163.0
2017-05-15 10:35:00,56.03,56.04,55.94,55.99,54576.0,44.8157,44.8237,44.7437,44.7837,54576.0
2017-05-15 10:40:00,55.99,56.05,55.98,56.03,60576.0,44.7837,44.8317,44.7757,44.8157,60576.0
2017-05-15 10:45:00,56.04,56.04,55.95,55.98,48458.0,44.8237,44.8237,44.7517,44.7757,48458.0
2017-05-15 10:50:00,55.98,56.03,55.94,56.01,72485.0,44.7757,44.8157,44.7437,44.7997,72485.0
2017-05-15 10:55:00,56.02,56.03,55.95,55.96,46697.0,44.8077,44.8157,44.7517,44.7597,46697.0
2017-05-15 11:00:00,55.96,55.96,55.87,55.9,84534.0,44.7597,44.7597,44.6877,44.7117,84534.0
2017-05-15 11:05:00,55.9,55.98,55.89,55.93,38209.0,44.7117,44.7757,44.7037,44.7357,38209.0
2017-05-15 11:10:00,55.93,55.95,55.89,55.92,63371.0,44.7357,44.7517,44.7037,44.7277,63371.0
2017-05-15 11:15:00,55.92,55.92,55.81,55.88,77794.0,44.7277,44.7277,44.6397,44.6957,77794.0
2017-05-15 11:20:00,55.88,55.89,55.7,55.71,71893.0,44.6957,44.7037,44.5517,44.5597,71893.0
2017-05-15 11:25:00,55.7,55.74,55.66,55.71,67837.0,44.5517,44.5837,44.5197,44.5597,67837.0
2017-05-15 11:30:00,55.7,55.74,55.68,55.7,49720.0,44.5517,44.5837,44.5357,44.5517,49720.0
2017-05-15 11:35:00,55.69,55.7,55.61,55.61,39017.0,44.5437,44.5517,44.4798,44.4798,39017.0
2017-05-15 11:40:00,55.61,55.67,55.55,55.66,47722.0,44.4798,44.5277,44.4318,44.5197,47722.0
2017-05-15 11:45:00,55.67,55.72,55.66,55.72,57258.0,44.5277,44.5677,44.5197,44.5677,57258.0
2017-05-15 11:50:00,55.73,55.81,55.72,55.78,75572.0,44.5757,44.6397,44.5677,44.6157,75572.0
2017-05-15 11:55:00,55.79,55.79,55.66,55.67,48710.0,44.6237,44.6237,44.5197,44.5277,48710.0
2017-05-15 12:00:00,55.68,55.69,55.55,55.59,63823.0,44.5357,44.5437,44.4318,44.4638,63823.0
2017-05-15 12:05:00,55.59,55.61,55.45,55.5,66828.0,44.4638,44.4798,44.3518,44.3918,66828.0
2017-05-15 12:10:00,55.5,55.53,55.46,55.46,57147.0,44.3918,44.4158,44.3598,44.3598,57147.0
2017-05-15 12:15:00,55.46,55.55,55.45,55.52,42412.0,44.3598,44.4318,44.3518,44.4078,42412.0
2017-05-15 12:20:00,55.51,55.55,55.4,55.51,99078.0,44.3998,44.4318,44.3118,44.3998,99078.0
2017-05-15 12:25:00,55.52,55.54,55.45,55.53,52135.0,44.4078,44.4238,44.3518,44.4158,52135.0
2017-05-15 12:30:00,55.52,55.55,55.5,55.51,26894.0,44.4078,44.4318,44.3918,44.3998,26894.0
2017-05-15 12:35:00,55.51,55.54,55.46,55.53,37840.0,44.3998,44.4238,44.3598,44.4158,37840.0
2017-05-15 12:40:00,55.52,55.54,55.46,55.54,51815.0,44.4078,44.4238,44.3598,44.4238,51815.0
2017-05-15 12:45:00,55.54,55.59,55.52,55.59,36830.0,44.4238,44.4638,44.4078,44.4638,36830.0
2017-05-15 12:50:00,55.59,55.63,55.56,55.63,42281.0,44.4638,44.4957,44.4398,44.4957,42281.0
2017-05-15 12:55:00,55.63,55.66,55.56,55.61,67295.0,44.4957,44.5197,44.4398,44.4798,67295.0
2017-05-15 13:00:00,55.6,55.63,55.57,55.59,33766.0,44.4718,44.4957,44.4478,44.4638,33766.0
2017-05-15 13:05:00,55.6,55.68,55.59,55.67,47094.0,44.4718,44.5357,44.4638,44.5277,47094.0
2017-05-15 13:10:00,55.66,55.67,55.62,55.67,24829.0,44.5197,44.5277,44.4878,44.5277,24829.0
2017-05-15 13:15:00,55.67,55.69,55.62,55.67,28829.0,44.5277,44.5437,44.4878,44.5277,28829.0
2017-05-15 13:20:00,55.68,55.68,55.62,55.63,18531.0,44.5357,44.5357,44.4878,44.4957,18531.0
2017-05-15 13:25:00,55.63,55.67,55.62,55.66,11392.0,44.4957,44.5277,44.4878,44.5197,11392.0
2017-05-15 13:30:00,55.66,55.69,55.65,55.66,31953.0,44.5197,44.5437,44.5117,44.5197,31953.0
2017-05-15 13:35:00,55.66,55.68,55.64,55.65,29146.0,44.5197,44.5357,44.5037,44.5117,29146.0
2017-05-15 13:40:00,55.64,55.68,55.63,55.68,55656.0,44.5037,44.5357,44.4957,44.5357,55656.0
2017-05-15 13:45:00,55.68,55.69,55.65,55.66,62349.0,44.5357,44.5437,44.5117,44.5197,62349.0
2017-05-15 13:50:00,55.66,55.66,55.6,55.62,30788.0,44.5197,44.5197,44.4718,44.4878,30788.0
2017-05-15 13:55:00,55.62,55.63,55.59,55.61,38979.0,44.4878,44.4957,44.4638,44.4798,38979.0
2017-05-15 14:00:00,55.62,55.64,55.58,55.59,32675.0,44.4878,44.5037,44.4558,44.4638,32675.0
2017-05-15 14:05:00,55.58,55.65,55.57,55.61,248116.0,44.4558,44.5117,44.4478,44.4798,248116.0
2017-05-15 14:10:00,55.61,55.64,55.58,55.59,47095.0,44.4798,44.5037,44.4558,44.4638,47095.0
2017-05-15 14:15:00,55.6,55.62,55.56,55.58,81641.0,44.4718,44.4878,44.4398,44.4558,81641.0
2017-05-15 14:20:00,55.58,55.59,55.56,55.57,27527.0,44.4558,44.4638,44.4398,44.4478,27527.0
2017-05-15 14:25:00,55.57,55.57,55.4,55.4,79179.0,44.4478,44.4478,44.3118,44.3118,79179.0
2017-05-15 14:30:00,55.41,55.43,55.36,55.37,73509.0,44.3198,44.3358,44.2798,44.2878,73509.0
2017-05-15 14:35:00,55.37,55.37,55.31,55.33,83757.0,44.2878,44.2878,44.2398,44.2558,83757.0
2017-05-15 14:40:00,55.33,55.38,55.33,55.38,42533.0,44.2558,44.2958,44.2558,44.2958,42533.0
2017-05-15 14:45:00,55.38,55.41,55.35,55.37,50880.0,44.2958,44.3198,44.2718,44.2878,50880.0
2017-05-15 14:50:00,55.36,55.37,55.35,55.36,49129.0,44.2798,44.2878,44.2718,44.2798,49129.0
2017-05-15 14:55:00,55.36,55.39,55.35,55.36,67982.0,44.2798,44.3038,44.2718,44.2798,67982.0
2017-05-15 15:00:00,55.36,55.39,55.34,55.36,47688.0,44.2798,44.3038,44.2638,44.2798,47688.0
2017-05-15 15:05:00,55.36,55.39,55.35,55.36,41074.0,44.2798,44.3038,44.2718,44.2798,41074.0
2017-05-15 15:10:00,55.35,55.39,55.34,55.36,73577.0,44.2718,44.3038,44.2638,44.2798,73577.0
2017-05-15 15:15:00,55.36,55.38,55.35,55.37,38085.0,44.2798,44.2958,44.2718,44.2878,38085.0
2017-05-15 15:20:00,55.37,55.43,55.36,55.42,54358.0,44.2878,44.3358,44.2798,44.3278,54358.0
2017-05-15 15:25:00,55.42,55.45,55.4,55.42,52951.0,44.3278,44.3518,44.3118,44.3278,52951.0
2017-05-15 15:30:00,55.41,55.43,55.4,55.4,37719.0,44.3198,44.3358,44.3118,44.3118,37719.0
2017-05-15 15:35:00,55.4,55.4,55.34,55.34,73633.0,44.3118,44.3118,44.2638,44.2638,73633.0
2017-05-15 15:40:00,55.34,55.36,55.32,55.36,82523.0,44.2638,44.2798,44.2478,44.2798,82523.0
2017-05-15 15:45:00,55.35,55.37,55.33,55.34,129802.0,44.2718,44.2878,44.2558,44.2638,129802.0
2017-05-15 15:50:00,55.34,55.38,55.34,55.38,147066.0,44.2638,44.2958,44.2638,44.2958,147066.0
2017-05-15 15:55:00,55.37,55.38,55.34,55.36,275050.0,44.2878,44.2958,44.2638,44.2798,275050.0
2017-05-16 09:30:00,55.44,55.56,54.88,55.06,247296.0,44.3438,44.4398,43.8959,44.0398,247296.0
2017-05-16 09:35:00,55.08,55.08,54.74,54.8,215707.0,44.0558,44.0558,43.7839,43.8319,215707.0
2017-05-16 09:40:00,54.8,55.06,54.79,54.96,102298.0,43.8319,44.0398,43.8239,43.9598,102298.0
2017-05-16 09:45:00,54.95,55.01,54.9,54.99,173067.0,43.9518,43.9998,43.9119,43.9838,173067.0
2017-05-16 09:50:00,54.99,55.01,54.92,54.97,100397.0,43.9838,43.9998,43.9279,43.9678,100397.0
2017-05-16 09:55:00,54.97,55.04,54.92,54.96,170441.0,43.9678,44.0238,43.9279,43.9598,170441.0
2017-05-16 10:00:00,54.97,54.97,54.78,54.79,130861.0,43.9678,43.9678,43.8159,43.8239,130861.0
2017-05-16 10:05:00,54.79,54.98,54.78,54.9,123023.0,43.8239,43.9758,43.8159,43.9119,123023.0
2017-05-16 10:10:00,54.89,54.93,54.81,54.84,126851.0,43.9039,43.9359,43.8399,43.8639,126851.0
2017-05-16 10:15:00,54.85,54.93,54.82,54.9,88380.0,43.8719,43.9359,43.8479,43.9119,88380.0
2017-05-16 10:20:00,54.91,54.92,54.57,54.57,267827.0,43.9199,43.9279,43.6479,43.6479,267827.0
2017-05-16 10:25:00,54.58,54.62,54.52,54.61,195543.0,43.6559,43.6879,43.6079,43.6799,195543.0
2017-05-16 10:30:00,54.6,54.68,54.55,54.58,246038.0,43.6719,43.7359,43.6319,43.6559,246038.0
2017-05-16 10:35:00,54.57,54.67,54.57,54.61,289378.0,43.6479,43.7279,43.6479,43.6799,289378.0
2017-05-16 10:40:00,54.61,54.62,54.55,54.59,153349.0,43.6799,43.6879,43.6319,43.6639,153349.0
2017-05-16 10:45:00,54.59,54.61,54.56,54.59,100805.0,43.6639,43.6799,43.6399,43.6639,100805.0
2017-05-16 10:50:00,54.59,54.6,54.56,54.57,90340.0,43.6639,43.6719,43.6399,43.6479,90340.0
2017-05-16 10:55:00,54.56,54.59,54.46,54.51,200015.0,43.6399,43.6639,43.5599,43.5999,200015.0
2017-05-16 11:00:00,54.52,54.6,54.51,54.57,72268.0,43.6079,43.6719,43.5999,43.6479,72268.0
2017-05-16 11:05:00,54.56,54.57,54.4,54.42,248187.0,43.6399,43.6479,43.5119,43.5279,248187.0
2017-05-16 11:10:00,54.43,54.5,54.42,54.49,116359.0,43.5359,43.5919,43.5279,43.5839,116359.0
2017-05-16 11:15:00,54.5,54.6,54.44,54.55,97900.0,43.5919,43.6719,43.5439,43.6319,97900.0
2017-05-16 11:20:00,54.55,54.55,54.49,54.52,98805.0,43.6319,43.6319,43.5839,43.6079,98805.0
2017-05-16 11:25:00,54.52,54.59,54.49,54.5,164696.0,43.6079,43.6639,43.5839,43.5919,164696.0
2017-05-16 11:30:00,54.5,54.51,54.28,54.29,143613.0,43.5919,43.5999,43.4159,43.4239,143613.0
2017-05-16 11:35:00,54.28,54.38,54.2,54.38,136711.0,43.4159,43.4959,43.352,43.4959,136711.0
2017-05-16 11:40:00,54.38,54.45,54.35,54.39,119752.0,43.4959,43.5519,43.4719,43.5039,119752.0
2017-05-16 11:45:00,54.39,54.5,54.35,54.5,178711.0,43.5039,43.5919,43.4719,43.5919,178711.0
2017-05-16 11:50:00,54.5,54.58,54.48,54.54,101702.0,43.5919,43.6559,43.5759,43.6239,101702.0
2017-05-16 11:55:00,54.54,54.56,54.5,54.55,70296.0,43.6239,43.6399,43.5919,43.6319,70296.0
2017-05-16 12:00:00,54.55,54.56,54.44,54.48,106798.0,43.6319,43.6399,43.5439,43.5759,106798.0
2017-05-16 12:05:00,54.49,54.57,54.48,54.56,103782.0,43.5839,43.6479,43.5759,43.6399,103782.0
2017-05-16 12:10:00,54.56,54.66,54.54,54.58,83793.0,43.6399,43.7199,43.6239,43.6559,83793.0
2017-05-16 12:15:00,54.58,54.64,54.57,54.59,56805.0,43.6559,43.7039,43.6479,43.6639,56805.0
2017-05-16 12:20:00,54.6,54.67,54.59,54.66,50410.0,43.6719,43.7279,43.6639,43.7199,50410.0
2017-05-16 12:25:00,54.66,54.84,54.66,54.84,65640.0,43.7199,43.8639,43.7199,43.8639,65640.0
2017-05-16 12:30:00,54.84,54.87,54.8,54.83,72075.0,43.8639,43.8879,43.8319,43.8559,72075.0
2017-05-16 12:35:00,54.83,54.87,54.81,54.85,50301.0,43.8559,43.8879,43.8399,43.8719,50301.0
2017-05-16 12:40:00,54.85,54.96,54.82,54.84,117045.0,43.8719,43.9598,43.8479,43.8639,117045.0
2017-05-16 12:45:00,54.84,54.84,54.7,54.72,60204.0,43.8639,43.8639,43.7519,43.7679,60204.0
2017-05-16 12:50:00,54.72,54.74,54.7,54.73,55857.0,43.7679,43.7839,43.7519,43.7759,55857.0
2017-05-16 12:55:00,54.73,54.76,54.68,54.68,79853.0,43.7759,43.7999,43.7359,43.7359,79853.0
2017-05-16 13:00:00,54.68,54.7,54.57,54.59,81173.0,43.7359,43.7519,43.6479,43.6639,81173.0
2017-05-16 13:05:00,54.59,54.6,54.54,54.56,59515.0,43.6639,43.6719,43.6239,43.6399,59515.0
2017-05-16 13:10:00,54.57,54.64,54.55,54.61,57079.0,43.6479,43.7039,43.6319,43.6799,57079.0
2017-05-16 13:15:00,54.62,54.65,54.6,54.61,58179.0,43.6879,43.7119,43.6719,43.6799,58179.0
2017-05-16 13:20:00,54.61,54.65,54.58,54.61,72872.0,43.6799,43.7119,43.6559,43.6799,72872.0
2017-05-16 13:25:00,54.61,54.64,54.56,54.61,56901.0,43.6799,43.7039,43.6399,43.6799,56901.0
2017-05-16 13:30:00,54.61,54.61,54.54,54.56,114177.0,43.6799,43.6799,43.6239,43.6399,114177.0
2017-05-16 13:35:00,54.56,54.59,54.53,54.55,99210.0,43.6399,43.6639,43.6159,43.6319,99210.0
2017-05-16 13:40:00,54.54,54.62,54.54,54.62,71943.0,43.6239,43.6879,43.6239,43.6879,71943.0
2017-05-16 13:45:00,54.62,54.63,54.58,54.6,41555.0,43.6879,43.6959,43.6559,43.6719,41555.0
2017-05-16 13:50:00,54.61,54.67,54.59,54.65,43157.0,43.6799,43.7279,43.6639,43.7119,43157.0
2017-05-16 13:55:00,54.65,54.65,54.57,54.58,50941.0,43.7119,43.7119,43.6479,43.6559,50941.0
2017-05-16 14:00:00,54.58,54.62,54.57,54.6,32411.0,43.6559,43.6879,43.6479,43.6719,32411.0
2017-05-16 14:05:00,54.6,54.63,54.57,54.57,58678.0,43.6719,43.6959,43.6479,43.6479,58678.0
2017-05-16 14:10:00,54.56,54.65,54.56,54.62,52983.0,43.6399,43.7119,43.6399,43.6879,52983.0
2017-05-16 14:15:00,54.62,54.66,54.6,54.66,47028.0,43.6879,43.7199,43.6719,43.7199,47028.0
2017-05-16 14:20:00,54.66,54.7,54.63,54.66,109627.0,43.7199,43.7519,43.6959,43.7199,109627.0
2017-05-16 14:25:00,54.65,54.67,54.58,54.63,70385.0,43.7119,43.7279,43.6559,43.6959,70385.0
2017-05-16 14:30:00,54.62,54.62,54.59,54.61,63178.0,43.6879,43.6879,43.6639,43.6799,63178.0
2017-05-16 14:35:00,54.61,54.62,54.56,54.61,39555.0,43.6799,43.6879,43.6399,43.6799,39555.0
2017-05-16 14:40:00,54.62,54.62,54.55,54.57,35796.0,43.6879,43.6879,43.6319,43.6479,35796.0
2017-05-16 14:45:00,54.57,54.57,54.53,54.54,75625.0,43.6479,43.6479,43.6159,43.6239,75625.0
2017-05-16 14:50:00,54.55,54.56,54.47,54.55,96153.0,43.6319,43.6399,43.5679,43.6319,96153.0
2017-05-16 14:55:00,54.55,54.56,54.5,54.55,109463.0,43.6319,43.6399,43.5919,43.6319,109463.0
2017-05-16 15:00:00,54.55,54.6,54.54,54.6,50640.0,43.6319,43.6719,43.6239,43.6719,50640.0
2017-05-16 15:05:00,54.6,54.63,54.46,54.47,199727.0,43.6719,43.6959,43.5599,43.5679,199727.0
2017-05-16 15:10:00,54.46,54.54,54.46,54.54,189400.0,43.5599,43.6239,43.5599,43.6239,189400.0
2017-05-16 15:15:00,54.54,54.61,54.52,54.55,159972.0,43.6239,43.6799,43.6079,43.6319,159972.0
2017-05-16 15:20:00,54.55,54.6,54.53,54.58,150520.0,43.6319,43.6719,43.6159,43.6559,150520.0
2017-05-16 15:25:00,54.57,54.62,54.53,54.61,222910.0,43.6479,43.6879,43.6159,43.6799,222910.0
2017-05-16 15:30:00,54.6,54.62,54.54,54.56,218884.0,43.6719,43.6879,43.6239,43.6399,218884.0
2017-05-16 15:35:00,54.56,54.58,54.52,54.58,214379.0,43.6399,43.6559,43.6079,43.6559,214379.0
2017-05-16 15:40:00,54.58,54.62,54.49,54.53,343732.0,43.6559,43.6879,43.5839,43.6159,343732.0
2017-05-16 15:45:00,54.53,54.55,54.37,54.5,449344.0,43.6159,43.6319,43.4879,43.5919,449344.0
2017-05-16 15:50:00,54.5,54.55,54.48,54.55,511847.0,43.5919,43.6319,43.5759,43.6319,511847.0
2017-05-16 15:55:00,54.55,54.63,54.46,54.51,824800.0,43.6319,43.6959,43.5599,43.5999,824800.0
2017-05-17 09:30:00,56.89,56.97,56.05,56.28,1076848.0,45.5036,45.5676,44.8317,45.0157,1076848.0
2017-05-17 09:35:00,56.28,56.86,56.22,56.47,1106881.0,45.0157,45.4796,44.9677,45.1676,1106881.0
2017-05-17 09:40:00,56.47,56.51,56.1,56.19,684077.0,45.1676,45.1996,44.8717,44.9437,684077.0
2017-05-17 09:45:00,56.19,56.25,55.84,55.9,954715.0,44.9437,44.9917,44.6637,44.7117,954715.0
2017-05-17 09:50:00,55.9,56.23,55.89,55.96,598053.0,44.7117,44.9757,44.7037,44.7597,598053.0
2017-05-17 09:55:00,55.96,55.98,55.43,55.48,728780.0,44.7597,44.7757,44.3358,44.3758,728780.0
2017-05-17 10:00:00,55.49,56.12,55.44,56.07,602795.0,44.3838,44.8877,44.3438,44.8477,602795.0
2017-05-17 10:05:00,56.08,56.56,55.94,56.37,560626.0,44.8557,45.2396,44.7437,45.0876,560626.0
2017-05-17 10:10:00,56.39,56.5,56.24,56.37,366965.0,45.1036,45.1916,44.9837,45.0876,366965.0
2017-05-17 10:15:00,56.38,56.79,56.25,56.71,708509.0,45.0956,45.4236,44.9917,45.3596,708509.0
2017-05-17 10:20:00,56.72,56.88,56.63,56.83,455051.0,45.3676,45.4956,45.2956,45.4556,455051.0
2017-05-17 10:25:00,56.82,56.83,56.39,56.61,488461.0,45.4476,45.4556,45.1036,45.2796,488461.0
2017-05-17 10:30:00,56.6,56.62,56.22,56.28,199241.0,45.2716,45.2876,44.9677,45.0157,199241.0
2017-05-17 10:35:00,56.28,56.28,55.96,56.18,461615.0,45.0157,45.0157,44.7597,44.9357,461615.0
2017-05-17 10:40:00,56.15,56.19,56.05,56.16,232271.0,44.9117,44.9437,44.8317,44.9197,232271.0
2017-05-17 10:45:00,56.16,56.22,55.75,55.8,280599.0,44.9197,44.9677,44.5917,44.6317,280599.0
2017-05-17 10:50:00,55.8,55.88,55.65,55.66,233967.0,44.6317,44.6957,44.5117,44.5197,233967.0
2017-05-17 10:55:00,55.67,55.71,55.55,55.58,261452.0,44.5277,44.5597,44.4318,44.4558,261452.0
2017-05-17 11:00:00,55.57,55.67,55.56,55.61,198885.0,44.4478,44.5277,44.4398,44.4798,198885.0
2017-05-17 11:05:00,55.61,55.77,55.6,55.66,223996.0,44.4798,44.6077,44.4718,44.5197,223996.0
2017-05-17 11:10:00,55.66,55.95,55.65,55.92,237628.0,44.5197,44.7517,44.5117,44.7277,237628.0
2017-05-17 11:15:00,55.93,55.96,55.82,55.89,163748.0,44.7357,44.7597,44.6477,44.7037,163748.0
2017-05-17 11:20:00,55.87,55.87,55.66,55.72,172614.0,44.6877,44.6877,44.5197,44.5677,172614.0
2017-05-17 11:25:00,55.73,55.77,55.63,55.73,116711.0,44.5757,44.6077,44.4957,44.5757,116711.0
2017-05-17 11:30:00,55.74,55.81,55.62,55.77,152534.0,44.5837,44.6397,44.4878,44.6077,152534.0
2017-05-17 11:35:00,55.78,55.93,55.77,55.84,128109.0,44.6157,44.7357,44.6077,44.6637,128109.0
2017-05-17 11:40:00,55.84,55.91,55.66,55.73,198576.0,44.6637,44.7197,44.5197,44.5757,198576.0
2017-05-17 11:45:00,55.72,55.76,55.69,55.75,80146.0,44.5677,44.5997,44.5437,44.5917,80146.0
2017-05-17 11:50:00,55.75,55.76,55.62,55.65,179965.0,44.5917,44.5997,44.4878,44.5117,179965.0
2017-05-17 11:55:00,55.65,55.72,55.63,55.68,130014.0,44.5117,44.5677,44.4957,44.5357,130014.0
2017-05-17 12:00:00,55.69,55.78,55.68,55.78,138307.0,44.5437,44.6157,44.5357,44.6157,138307.0
2017-05-17 12:05:00,55.78,55.79,55.7,55.7,107395.0,44.6157,44.6237,44.5517,44.5517,107395.0
2017-05-17 12:10:00,55.7,55.79,55.68,55.78,118871.0,44.5517,44.6237,44.5357,44.6157,118871.0
2017-05-17 12:15:00,55.78,55.78,55.62,55.68,134162.0,44.6157,44.6157,44.4878,44.5357,134162.0
2017-05-17 12:20:00,55.69,55.8,55.68,55.73,114646.0,44.5437,44.6317,44.5357,44.5757,114646.0
2017-05-17 12:25:00,55.73,55.78,55.67,55.69,99874.0,44.5757,44.6157,44.5277,44.5437,99874.0
2017-05-17 12:30:00,55.7,55.71,55.55,55.6,116312.0,44.5517,44.5597,44.4318,44.4718,116312.0
2017-05-17 12:35:00,55.6,55.71,55.59,55.69,116220.0,44.4718,44.5597,44.4638,44.5437,116220.0
2017-05-17 12:40:00,55.7,55.7,55.58,55.62,72293.0,44.5517,44.5517,44.4558,44.4878,72293.0
2017-05-17 12:45:00,55.62,55.68,55.62,55.66,65793.0,44.4878,44.5357,44.4878,44.5197,65793.0
2017-05-17 12:50:00,55.66,55.7,55.59,55.59,79486.0,44.5197,44.5517,44.4638,44.4638,79486.0
2017-05-17 12:55:00,55.58,55.64,55.55,55.59,106264.0,44.4558,44.5037,44.4318,44.4638,106264.0
2017-05-17 13:00:00,55.59,55.66,55.58,55.66,88662.0,44.4638,44.5197,44.4558,44.5197,88662.0
2017-05-17 13:05:00,55.66,55.66,55.57,55.59,128214.0,44.5197,44.5197,44.4478,44.4638,128214.0
2017-05-17 13:10:00,55.58,55.77,55.56,55.72,179387.0,44.4558,44.6077,44.4398,44.5677,179387.0
2017-05-17 13:15:00,55.71,55.78,55.64,55.64,106165.0,44.5597,44.6157,44.5037,44.5037,106165.0
2017-05-17 13:20:00,55.64,55.67,55.58,55.61,112847.0,44.5037,44.5277,44.4558,44.4798,112847.0
2017-05-17 13:25:00,55.62,55.68,55.59,55.66,104391.0,44.4878,44.5357,44.4638,44.5197,104391.0
2017-05-17 13:30:00,55.67,55.69,55.58,55.6,65781.0,44.5277,44.5437,44.4558,44.4718,65781.0
2017-05-17 13:35:00,55.6,55.62,55.43,55.49,191403.0,44.4718,44.4878,44.3358,44.3838,191403.0
2017-05-17 13:40:00,55.48,55.63,55.44,55.58,122423.0,44.3758,44.4957,44.3438,44.4558,122423.0
2017-05-17 13:45:00,55.57,55.62,55.5,55.6,64581.0,44.4478,44.4878,44.3918,44.4718,64581.0
2017-05-17 13:50:00,55.6,55.62,55.51,55.54,52908.0,44.4718,44.4878,44.3998,44.4238,52908.0
2017-05-17 13:55:00,55.53,55.54,55.36,55.42,135983.0,44.4158,44.4238,44.2798,44.3278,135983.0
2017-05-17 14:00:00,55.42,55.53,55.38,55.4,92136.0,44.3278,44.4158,44.2958,44.3118,92136.0
2017-05-17 14:05:00,55.4,55.43,55.28,55.35,182877.0,44.3118,44.3358,44.2158,44.2718,182877.0
2017-05-17 14:10:00,55.35,55.38,55.25,55.29,156933.0,44.2718,44.2958,44.1918,44.2238,156933.0
2017-05-17 14:15:00,55.3,55.43,55.22,55.3,158202.0,44.2318,44.3358,44.1678,44.2318,158202.0
2017-05-17 14:20:00,55.29,55.38,55.25,55.29,114426.0,44.2238,44.2958,44.1918,44.2238,114426.0
2017-05-17 14:25:00,55.29,55.32,55.21,55.23,105811.0,44.2238,44.2478,44.1598,44.1758,105811.0
2017-05-17 14:30:00,55.23,55.62,55.21,55.53,319245.0,44.1758,44.4878,44.1598,44.4158,319245.0
2017-05-17 14:35:00,55.53,55.54,55.35,55.36,100361.0,44.4158,44.4238,44.2718,44.2798,100361.0
2017-05-17 14:40:00,55.36,55.38,55.18,55.26,238937.0,44.2798,44.2958,44.1358,44.1998,238937.0
2017-05-17 14:45:00,55.25,55.34,55.15,55.22,207181.0,44.1918,44.2638,44.1118,44.1678,207181.0
2017-05-17 14:50:00,55.22,55.31,55.15,55.26,188427.0,44.1678,44.2398,44.1118,44.1998,188427.0
2017-05-17 14:55:00,55.26,55.31,55.22,55.28,110660.0,44.1998,44.2398,44.1678,44.2158,110660.0
2017-05-17 15:00:00,55.28,55.33,55.24,55.3,174634.0,44.2158,44.2558,44.1838,44.2318,174634.0
2017-05-17 15:05:00,55.29,55.39,55.29,55.37,158424.0,44.2238,44.3038,44.2238,44.2878,158424.0
2017-05-17 15:10:00,55.38,55.38,55.23,55.3,114553.0,44.2958,44.2958,44.1758,44.2318,114553.0
2017-05-17 15:15:00,55.29,55.33,55.27,55.29,103742.0,44.2238,44.2558,44.2078,44.2238,103742.0
2017-05-17 15:20:00,55.28,55.33,55.27,55.3,126232.0,44.2158,44.2558,44.2078,44.2318,126232.0
2017-05-17 15:25:00,55.29,55.38,55.28,55.36,159958.0,44.2238,44.2958,44.2158,44.2798,159958.0
2017-05-17 15:30:00,55.35,55.5,55.34,55.48,168127.0,44.2718,44.3918,44.2638,44.3758,168127.0
2017-05-17 15:35:00,55.48,55.52,55.46,55.51,221045.0,44.3758,44.4078,44.3598,44.3998,221045.0
2017-05-17 15:40:00,55.51,55.55,55.33,55.38,417513.0,44.3998,44.4318,44.2558,44.2958,417513.0
2017-05-17 15:45:00,55.38,55.41,55.29,55.31,282618.0,44.2958,44.3198,44.2238,44.2398,282618.0
2017-05-17 15:50:00,55.31,55.33,55.22,55.23,307351.0,44.2398,44.2558,44.1678,44.1758,307351.0
2017-05-17 15:55:00,55.23,55.24,55.04,55.04,705462.0,44.1758,44.1838,44.0238,44.0238,705462.0
2017-05-18 09:30:00,55.25,55.96,55.16,55.87,373332.0,44.1918,44.7597,44.1198,44.6877,373332.0
2017-05-18 09:35:00,55.87,55.87,55.59,55.61,364761.0,44.6877,44.6877,44.4638,44.4798,364761.0
2017-05-18 09:40:00,55.61,55.64,55.36,55.49,215647.0,44.4798,44.5037,44.2798,44.3838,215647.0
2017-05-18 09:45:00,55.5,55.84,55.43,55.66,285566.0,44.3918,44.6637,44.3358,44.5197,285566.0
2017-05-18 09:50:00,55.66,55.78,55.55,55.76,218208.0,44.5197,44.6157,44.4318,44.5997,218208.0
2017-05-18 09:55:00,55.75,55.8,55.55,55.61,175124.0,44.5917,44.6317,44.4318,44.4798,175124.0
2017-05-18 10:00:00,55.61,55.7,55.5,55.67,193782.0,44.4798,44.5517,44.3918,44.5277,193782.0
2017-05-18 10:05:00,55.68,55.82,55.57,55.77,152929.0,44.5357,44.6477,44.4478,44.6077,152929.0
2017-05-18 10:10:00,55.77,55.87,55.65,55.77,148197.0,44.6077,44.6877,44.5117,44.6077,148197.0
2017-05-18 10:15:00,55.78,55.78,55.54,55.56,130269.0,44.6157,44.6157,44.4238,44.4398,130269.0
2017-05-18 10:20:00,55.56,55.59,55.4,55.42,146821.0,44.4398,44.4638,44.3118,44.3278,146821.0
2017-05-18 10:25:00,55.42,55.74,55.39,55.71,155993.0,44.3278,44.5837,44.3038,44.5597,155993.0
2017-05-18 10:30:00,55.72,55.73,55.64,55.68,147773.0,44.5677,44.5757,44.5037,44.5357,147773.0
2017-05-18 10:35:00,55.68,55.74,55.6,55.6,142794.0,44.5357,44.5837,44.4718,44.4718,142794.0
2017-05-18 10:40:00,55.6,55.63,55.54,55.54,108673.0,44.4718,44.4957,44.4238,44.4238,108673.0
2017-05-18 10:45:00,55.54,55.6,55.43,55.59,124895.0,44.4238,44.4718,44.3358,44.4638,124895.0
2017-05-18 10:50:00,55.59,55.71,55.54,55.69,90143.0,44.4638,44.5597,44.4238,44.5437,90143.0
2017-05-18 10:55:00,55.69,55.76,55.66,55.71,99185.0,44.5437,44.5997,44.5197,44.5597,99185.0
2017-05-18 11:00:00,55.71,55.78,55.7,55.74,129540.0,44.5597,44.6157,44.5517,44.5837,129540.0
2017-05-18 11:05:00,55.74,55.76,55.66,55.72,79970.0,44.5837,44.5997,44.5197,44.5677,79970.0
2017-05-18 11:10:00,55.72,55.75,55.69,55.72,156496.0,44.5677,44.5917,44.5437,44.5677,156496.0
2017-05-18 11:15:00,55.73,55.74,55.7,55.72,139846.0,44.5757,44.5837,44.5517,44.5677,139846.0
2017-05-18 11:20:00,55.73,55.86,55.7,55.86,158046.0,44.5757,44.6797,44.5517,44.6797,158046.0
2017-05-18 11:25:00,55.86,55.86,55.79,55.82,173054.0,44.6797,44.6797,44.6237,44.6477,173054.0
2017-05-18 11:30:00,55.82,55.92,55.8,55.85,146607.0,44.6477,44.7277,44.6317,44.6717,146607.0
2017-05-18 11:35:00,55.86,55.95,55.8,55.81,104034.0,44.6797,44.7517,44.6317,44.6397,104034.0
2017-05-18 11:40:00,55.82,55.82,55.66,55.72,70896.0,44.6477,44.6477,44.5197,44.5677,70896.0
2017-05-18 11:45:00,55.73,55.85,55.7,55.82,102801.0,44.5757,44.6717,44.5517,44.6477,102801.0
2017-05-18 11:50:00,55.82,55.85,55.8,55.84,92437.0,44.6477,44.6717,44.6317,44.6637,92437.0
2017-05-18 11:55:00,55.84,55.86,55.72,55.78,105452.0,44.6637,44.6797,44.5677,44.6157,105452.0
2017-05-18 12:00:00,55.78,55.82,55.67,55.69,101327.0,44.6157,44.6477,44.5277,44.5437,101327.0
2017-05-18 12:05:00,55.7,55.77,55.68,55.7,98260.0,44.5517,44.6077,44.5357,44.5517,98260.0
2017-05-18 12:10:00,55.69,55.82,55.69,55.76,94081.0,44.5437,44.6477,44.5437,44.5997,94081.0
2017-05-18 12:15:00,55.75,55.77,55.62,55.62,84584.0,44.5917,44.6077,44.4878,44.4878,84584.0
2017-05-18 12:20:00,55.63,55.66,55.61,55.65,50172.0,44.4957,44.5197,44.4798,44.5117,50172.0
2017-05-18 12:25:00,55.66,55.7,55.65,55.66,62222.0,44.5197,44.5517,44.5117,44.5197,62222.0
2017-05-18 12:30:00,55.67,55.73,55.65,55.72,93055.0,44.5277,44.5757,44.5117,44.5677,93055.0
2017-05-18 12:35:00,55.73,55.75,55.68,55.68,48616.0,44.5757,44.5917,44.5357,44.5357,48616.0
2017-05-18 12:40:00,55.68,55.68,55.61,55.67,79791.0,44.5357,44.5357,44.4798,44.5277,79791.0
2017-05-18 12:45:00,55.66,55.68,55.64,55.65,44475.0,44.5197,44.5357,44.5037,44.5117,44475.0
2017-05-18 12:50:00,55.65,55.65,55.54,55.54,67875.0,44.5117,44.5117,44.4238,44.4238,67875.0
2017-05-18 12:55:00,55.55,55.62,55.54,55.61,55734.0,44.4318,44.4878,44.4238,44.4798,55734.0
2017-05-18 13:00:00,55.62,55.64,55.56,55.64,48068.0,44.4878,44.5037,44.4398,44.5037,48068.0
2017-05-18 13:05:00,55.64,55.68,55.62,55.63,56419.0,44.5037,44.5357,44.4878,44.4957,56419.0
2017-05-18 13:10:00,55.63,55.68,55.61,55.67,36329.0,44.4957,44.5357,44.4798,44.5277,36329.0
2017-05-18 13:15:00,55.67,55.79,55.66,55.77,62046.0,44.5277,44.6237,44.5197,44.6077,62046.0
2017-05-18 13:20:00,55.77,55.78,55.73,55.77,57312.0,44.6077,44.6157,44.5757,44.6077,57312.0
2017-05-18 13:25:00,55.76,55.79,55.75,55.77,51151.0,44.5997,44.6237,44.5917,44.6077,51151.0
2017-05-18 13:30:00,55.78,55.79,55.71,55.76,80733.0,44.6157,44.6237,44.5597,44.5997,80733.0
2017-05-18 13:35:00,55.76,55.79,55.74,55.78,100800.0,44.5997,44.6237,44.5837,44.6157,100800.0
2017-05-18 13:40:00,55.79,55.8,55.75,55.79,103823.0,44.6237,44.6317,44.5917,44.6237,103823.0
2017-05-18 13:45:00,55.79,55.81,55.77,55.78,73359.0,44.6237,44.6397,44.6077,44.6157,73359.0
2017-05-18 13:50:00,55.78,55.81,55.75,55.81,77783.0,44.6157,44.6397,44.5917,44.6397,77783.0
2017-05-18 13:55:00,55.8,55.91,55.8,55.88,156224.0,44.6317,44.7197,44.6317,44.6957,156224.0
2017-05-18 14:00:00,55.89,56.11,55.89,56.08,193048.0,44.7037,44.8797,44.7037,44.8557,193048.0
2017-05-18 14:05:00,56.08,56.09,56.0,56.01,80035.0,44.8557,44.8637,44.7917,44.7997,80035.0
2017-05-18 14:10:00,56.01,56.02,55.95,55.95,85897.0,44.7997,44.8077,44.7517,44.7517,85897.0
2017-05-18 14:15:00,55.95,55.99,55.94,55.99,52366.0,44.7517,44.7837,44.7437,44.7837,52366.0
2017-05-18 14:20:00,55.99,56.01,55.97,56.0,63493.0,44.7837,44.7997,44.7677,44.7917,63493.0
2017-05-18 14:25:00,56.0,56.01,55.97,56.0,91532.0,44.7917,44.7997,44.7677,44.7917,91532.0
2017-05-18 14:30:00,56.0,56.01,55.97,56.0,130205.0,44.7917,44.7997,44.7677,44.7917,130205.0
2017-05-18 14:35:00,56.0,56.02,55.95,55.98,97902.0,44.7917,44.8077,44.7517,44.7757,97902.0
2017-05-18 14:40:00,55.98,56.0,55.94,56.0,68500.0,44.7757,44.7917,44.7437,44.7917,68500.0
2017-05-18 14:45:00,56.0,56.01,55.95,56.0,103076.0,44.7917,44.7997,44.7517,44.7917,103076.0
2017-05-18 14:50:00,56.0,56.0,55.93,55.98,79748.0,44.7917,44.7917,44.7357,44.7757,79748.0
2017-05-18 14:55:00,55.98,56.0,55.92,55.96,117156.0,44.7757,44.7917,44.7277,44.7597,117156.0
2017-05-18 15:00:00,55.96,56.0,55.94,55.99,74198.0,44.7597,44.7917,44.7437,44.7837,74198.0
2017-05-18 15:05:00,55.98,55.99,55.88,55.93,145552.0,44.7757,44.7837,44.6957,44.7357,145552.0
2017-05-18 15:10:00,55.93,55.93,55.81,55.81,142393.0,44.7357,44.7357,44.6397,44.6397,142393.0
2017-05-18 15:15:00,55.81,55.99,55.81,55.99,125751.0,44.6397,44.7837,44.6397,44.7837,125751.0
2017-05-18 15:20:00,55.98,56.0,55.91,55.98,113822.0,44.7757,44.7917,44.7197,44.7757,113822.0
2017-05-18 15:25:00,55.97,56.0,55.94,55.97,111716.0,44.7677,44.7917,44.7437,44.7677,111716.0
2017-05-18 15:30:00,55.97,56.0,55.92,55.97,131300.0,44.7677,44.7917,44.7277,44.7677,131300.0
2017-05-18 15:35:00,55.97,56.0,55.95,56.0,176587.0,44.7677,44.7917,44.7517,44.7917,176587.0
2017-05-18 15:40:00,56.0,56.0,55.83,55.89,310816.0,44.7917,44.7917,44.6557,44.7037,310816.0
2017-05-18 15:45:00,55.89,55.92,55.87,55.91,330810.0,44.7037,44.7277,44.6877,44.7197,330810.0
2017-05-18 15:50:00,55.91,55.97,55.89,55.92,347291.0,44.7197,44.7677,44.7037,44.7277,347291.0
2017-05-18 15:55:00,55.93,55.93,55.8,55.82,475309.0,44.7357,44.7357,44.6317,44.6477,475309.0
2017-05-19 09:30:00,56.13,56.13,55.82,55.95,436383.0,44.8957,44.8957,44.6477,44.7517,436383.0
2017-05-19 09:35:00,55.95,56.09,55.83,55.96,163162.0,44.7517,44.8637,44.6557,44.7597,163162.0
2017-05-19 09:40:00,55.96,56.03,55.8,56.03,144753.0,44.7597,44.8157,44.6317,44.8157,144753.0
2017-05-19 09:45:00,56.03,56.11,55.93,55.94,194802.0,44.8157,44.8797,44.7357,44.7437,194802.0
2017-05-19 09:50:00,55.93,55.99,55.79,55.81,256789.0,44.7357,44.7837,44.6237,44.6397,256789.0
2017-05-19 09:55:00,55.81,55.98,55.7,55.98,174265.0,44.6397,44.7757,44.5517,44.7757,174265.0
2017-05-19 10:00:00,55.98,56.11,55.97,56.11,157743.0,44.7757,44.8797,44.7677,44.8797,157743.0
2017-05-19 10:05:00,56.11,56.14,56.01,56.13,165535.0,44.8797,44.9037,44.7997,44.8957,165535.0
2017-05-19 10:10:00,56.14,56.26,56.13,56.26,179901.0,44.9037,44.9997,44.8957,44.9997,179901.0
2017-05-19 10:15:00,56.26,56.32,56.2,56.21,170226.0,44.9997,45.0476,44.9517,44.9597,170226.0
2017-05-19 10:20:00,56.21,56.22,56.11,56.16,210623.0,44.9597,44.9677,44.8797,44.9197,210623.0
2017-05-19 10:25:00,56.16,56.3,56.14,56.29,261157.0,44.9197,45.0316,44.9037,45.0237,261157.0
2017-05-19 10:30:00,56.29,56.34,56.24,56.32,136280.0,45.0237,45.0636,44.9837,45.0476,136280.0
2017-05-19 10:35:00,56.32,56.44,56.3,56.3,143860.0,45.0476,45.1436,45.0316,45.0316,143860.0
2017-05-19 10:40:00,56.31,56.41,56.31,56.38,61718.0,45.0396,45.1196,45.0396,45.0956,61718.0
2017-05-19 10:45:00,56.37,56.41,56.33,56.4,128707.0,45.0876,45.1196,45.0556,45.1116,128707.0
2017-05-19 10:50:00,56.4,56.44,56.38,56.38,146708.0,45.1116,45.1436,45.0956,45.0956,146708.0
2017-05-19 10:55:00,56.39,56.42,56.34,56.34,89787.0,45.1036,45.1276,45.0636,45.0636,89787.0
2017-05-19 11:00:00,56.35,56.35,56.15,56.19,129979.0,45.0716,45.0716,44.9117,44.9437,129979.0
2017-05-19 11:05:00,56.19,56.22,56.1,56.12,90686.0,44.9437,44.9677,44.8717,44.8877,90686.0
2017-05-19 11:10:00,56.13,56.17,56.06,56.09,88610.0,44.8957,44.9277,44.8397,44.8637,88610.0
2017-05-19 11:15:00,56.1,56.1,56.01,56.05,49196.0,44.8717,44.8717,44.7997,44.8317,49196.0
2017-05-19 11:20:00,56.05,56.15,56.03,56.15,52353.0,44.8317,44.9117,44.8157,44.9117,52353.0
2017-05-19 11:25:00,56.14,56.16,56.07,56.09,78636.0,44.9037,44.9197,44.8477,44.8637,78636.0
2017-05-19 11:30:00,56.09,56.17,56.08,56.12,69659.0,44.8637,44.9277,44.8557,44.8877,69659.0
2017-05-19 11:35:00,56.12,56.19,56.1,56.14,58273.0,44.8877,44.9437,44.8717,44.9037,58273.0
2017-05-19 11:40:00,56.14,56.22,56.1,56.2,59607.0,44.9037,44.9677,44.8717,44.9517,59607.0
2017-05-19 11:45:00,56.2,56.21,56.11,56.13,73345.0,44.9517,44.9597,44.8797,44.8957,73345.0
2017-05-19 11:50:00,56.13,56.17,56.13,56.16,43998.0,44.8957,44.9277,44.8957,44.9197,43998.0
2017-05-19 11:55:00,56.16,56.17,56.11,56.13,49945.0,44.9197,44.9277,44.8797,44.8957,49945.0
2017-05-19 12:00:00,56.13,56.16,56.02,56.04,64417.0,44.8957,44.9197,44.8077,44.8237,64417.0
2017-05-19 12:05:00,56.04,56.08,56.03,56.05,92594.0,44.8237,44.8557,44.8157,44.8317,92594.0
2017-05-19 12:10:00,56.05,56.1,56.01,56.1,67337.0,44.8317,44.8717,44.7997,44.8717,67337.0
2017-05-19 12:15:00,56.11,56.14,56.06,56.09,32191.0,44.8797,44.9037,44.8397,44.8637,32191.0
2017-05-19 12:20:00,56.09,56.09,56.02,56.09,73728.0,44.8637,44.8637,44.8077,44.8637,73728.0
2017-05-19 12:25:00,56.08,56.14,56.08,56.09,58661.0,44.8557,44.9037,44.8557,44.8637,58661.0
2017-05-19 12:30:00,56.08,56.17,56.07,56.13,88382.0,44.8557,44.9277,44.8477,44.8957,88382.0
2017-05-19 12:35:00,56.14,56.15,56.06,56.06,48716.0,44.9037,44.9117,44.8397,44.8397,48716.0
2017-05-19 12:40:00,56.06,56.07,56.01,56.04,62088.0,44.8397,44.8477,44.7997,44.8237,62088.0
2017-05-19 12:45:00,56.05,56.08,56.04,56.04,44135.0,44.8317,44.8557,44.8237,44.8237,44135.0
2017-05-19 12:50:00,56.05,56.05,55.99,56.0,98703.0,44.8317,44.8317,44.7837,44.7917,98703.0
2017-05-19 12:55:00,56.0,56.16,56.0,56.08,79986.0,44.7917,44.9197,44.7917,44.8557,79986.0
2017-05-19 13:00:00,56.09,56.11,56.04,56.05,90294.0,44.8637,44.8797,44.8237,44.8317,90294.0
2017-05-19 13:05:00,56.05,56.06,56.01,56.04,53364.0,44.8317,44.8397,44.7997,44.8237,53364.0
2017-05-19 13:10:00,56.04,56.08,56.02,56.05,58049.0,44.8237,44.8557,44.8077,44.8317,58049.0
2017-05-19 13:15:00,56.06,56.07,56.0,56.04,61579.0,44.8397,44.8477,44.7917,44.8237,61579.0
2017-05-19 13:20:00,56.04,56.06,56.02,56.06,55899.0,44.8237,44.8397,44.8077,44.8397,55899.0
2017-05-19 13:25:00,56.06,56.07,56.02,56.05,70191.0,44.8397,44.8477,44.8077,44.8317,70191.0
2017-05-19 13:30:00,56.05,56.09,56.01,56.03,55779.0,44.8317,44.8637,44.7997,44.8157,55779.0
2017-05-19 13:35:00,56.04,56.05,55.99,56.04,81437.0,44.8237,44.8317,44.7837,44.8237,81437.0
2017-05-19 13:40:00,56.05,56.06,56.01,56.04,54014.0,44.8317,44.8397,44.7997,44.8237,54014.0
2017-05-19 13:45:00,56.04,56.07,55.83,55.95,203460.0,44.8237,44.8477,44.6557,44.7517,203460.0
2017-05-19 13:50:00,55.95,56.0,55.92,55.98,108701.0,44.7517,44.7917,44.7277,44.7757,108701.0
2017-05-19 13:55:00,55.98,56.06,55.97,56.01,35888.0,44.7757,44.8397,44.7677,44.7997,35888.0
2017-05-19 14:00:00,56.01,56.06,56.01,56.02,49069.0,44.7997,44.8397,44.7997,44.8077,49069.0
2017-05-19 14:05:00,56.02,56.04,55.98,55.99,51529.0,44.8077,44.8237,44.7757,44.7837,51529.0
2017-05-19 14:10:00,55.98,56.05,55.95,56.04,67006.0,44.7757,44.8317,44.7517,44.8237,67006.0
2017-05-19 14:15:00,56.03,56.05,56.0,56.04,39360.0,44.8157,44.8317,44.7917,44.8237,39360.0
2017-05-19 14:20:00,56.04,56.06,56.01,56.04,69784.0,44.8237,44.8397,44.7997,44.8237,69784.0
2017-05-19 14:25:00,56.04,56.05,55.99,56.02,47576.0,44.8237,44.8317,44.7837,44.8077,47576.0
2017-05-19 14:30:00,56.03,56.13,56.02,56.07,109728.0,44.8157,44.8957,44.8077,44.8477,109728.0
2017-05-19 14:35:00,56.06,56.1,56.02,56.02,67855.0,44.8397,44.8717,44.8077,44.8077,67855.0
2017-05-19 14:40:00,56.03,56.07,56.01,56.06,75847.0,44.8157,44.8477,44.7997,44.8397,75847.0
2017-05-19 14:45:00,56.05,56.09,56.04,56.08,23703.0,44.8317,44.8637,44.8237,44.8557,23703.0
2017-05-19 14:50:00,56.08,56.1,56.04,56.08,68200.0,44.8557,44.8717,44.8237,44.8557,68200.0
2017-05-19 14:55:00,56.08,56.13,56.06,56.11,49827.0,44.8557,44.8957,44.8397,44.8797,49827.0
2017-05-19 15:00:00,56.11,56.14,56.09,56.11,87860.0,44.8797,44.9037,44.8637,44.8797,87860.0
2017-05-19 15:05:00,56.12,56.15,56.02,56.02,81320.0,44.8877,44.9117,44.8077,44.8077,81320.0
2017-05-19 15:10:00,56.02,56.06,55.99,56.05,77325.0,44.8077,44.8397,44.7837,44.8317,77325.0
2017-05-19 15:15:00,56.05,56.08,56.03,56.04,56305.0,44.8317,44.8557,44.8157,44.8237,56305.0
2017-05-19 15:20:00,56.04,56.06,56.02,56.04,91200.0,44.8237,44.8397,44.8077,44.8237,91200.0
2017-05-19 15:25:00,56.04,56.06,56.01,56.01,76669.0,44.8237,44.8397,44.7997,44.7997,76669.0
2017-05-19 15:30:00,56.01,56.04,55.98,56.02,81984.0,44.7997,44.8237,44.7757,44.8077,81984.0
2017-05-19 15:35:00,56.02,56.07,56.0,56.04,210764.0,44.8077,44.8477,44.7917,44.8237,210764.0
2017-05-19 15:40:00,56.04,56.07,55.98,55.99,91739.0,44.8237,44.8477,44.7757,44.7837,91739.0
2017-05-19 15:45:00,55.99,56.01,55.97,56.0,250911.0,44.7837,44.7997,44.7677,44.7917,250911.0
2017-05-19 15:50:00,56.01,56.03,55.98,55.99,366862.0,44.7997,44.8157,44.7757,44.7837,366862.0
2017-05-19 15:55:00,56.0,56.03,55.98,56.0,644756.0,44.7917,44.8157,44.7757,44.7917,644756.0
2017-05-22 09:30:00,56.07,56.07,55.78,55.89,171291.0,44.8477,44.8477,44.6157,44.7037,171291.0
2017-05-22 09:35:00,55.89,56.0,55.86,55.95,126331.0,44.7037,44.7917,44.6797,44.7517,126331.0
2017-05-22 09:40:00,55.96,56.04,55.87,55.87,168028.0,44.7597,44.8237,44.6877,44.6877,168028.0
2017-05-22 09:45:00,55.86,55.93,55.8,55.9,101411.0,44.6797,44.7357,44.6317,44.7117,101411.0
2017-05-22 09:50:00,55.91,55.93,55.84,55.91,66186.0,44.7197,44.7357,44.6637,44.7197,66186.0
2017-05-22 09:55:00,55.91,55.97,55.86,55.89,107655.0,44.7197,44.7677,44.6797,44.7037,107655.0
2017-05-22 10:00:00,55.89,55.91,55.82,55.88,91468.0,44.7037,44.7197,44.6477,44.6957,91468.0
2017-05-22 10:05:00,55.89,55.93,55.82,55.83,90667.0,44.7037,44.7357,44.6477,44.6557,90667.0
2017-05-22 10:10:00,55.83,55.84,55.66,55.73,138613.0,44.6557,44.6637,44.5197,44.5757,138613.0
2017-05-22 10:15:00,55.73,55.75,55.66,55.69,56971.0,44.5757,44.5917,44.5197,44.5437,56971.0
2017-05-22 10:20:00,55.69,55.78,55.68,55.7,95614.0,44.5437,44.6157,44.5357,44.5517,95614.0
2017-05-22 10:25:00,55.69,55.73,55.64,55.69,85014.0,44.5437,44.5757,44.5037,44.5437,85014.0
2017-05-22 10:30:00,55.69,55.73,55.55,55.59,105220.0,44.5437,44.5757,44.4318,44.4638,105220.0
2017-05-22 10:35:00,55.58,55.66,55.57,55.59,70930.0,44.4558,44.5197,44.4478,44.4638,70930.0
2017-05-22 10:40:00,55.59,55.6,55.52,55.57,80758.0,44.4638,44.4718,44.4078,44.4478,80758.0
2017-05-22 10:45:00,55.56,55.6,55.53,55.56,90627.0,44.4398,44.4718,44.4158,44.4398,90627.0
2017-05-22 10:50:00,55.55,55.65,55.53,55.65,65770.0,44.4318,44.5117,44.4158,44.5117,65770.0
2017-05-22 10:55:00,55.64,55.67,55.59,55.64,66173.0,44.5037,44.5277,44.4638,44.5037,66173.0
2017-05-22 11:00:00,55.63,55.72,55.6,55.72,51735.0,44.4957,44.5677,44.4718,44.5677,51735.0
2017-05-22 11:05:00,55.71,55.77,55.66,55.75,73773.0,44.5597,44.6077,44.5197,44.5917,73773.0
2017-05-22 11:10:00,55.74,55.8,55.71,55.79,50918.0,44.5837,44.6317,44.5597,44.6237,50918.0
2017-05-22 11:15:00,55.79,55.79,55.7,55.71,103212.0,44.6237,44.6237,44.5517,44.5597,103212.0
2017-05-22 11:20:00,55.72,55.75,55.63,55.65,81963.0,44.5677,44.5917,44.4957,44.5117,81963.0
2017-05-22 11:25:00,55.65,55.69,55.61,55.63,75537.0,44.5117,44.5437,44.4798,44.4957,75537.0
2017-05-22 11:30:00,55.62,55.62,55.55,55.61,100586.0,44.4878,44.4878,44.4318,44.4798,100586.0
2017-05-22 11:35:00,55.6,55.61,55.53,55.58,82923.0,44.4718,44.4798,44.4158,44.4558,82923.0
2017-05-22 11:40:00,55.59,55.66,55.59,55.6,45633.0,44.4638,44.5197,44.4638,44.4718,45633.0
2017-05-22 11:45:00,55.6,55.61,55.41,55.41,109812.0,44.4718,44.4798,44.3198,44.3198,109812.0
2017-05-22 11:50:00,55.41,55.43,55.38,55.38,240220.0,44.3198,44.3358,44.2958,44.2958,240220.0
2017-05-22 11:55:00,55.39,55.52,55.38,55.49,81644.0,44.3038,44.4078,44.2958,44.3838,81644.0
2017-05-22 12:00:00,55.49,55.55,55.48,55.49,62536.0,44.3838,44.4318,44.3758,44.3838,62536.0
2017-05-22 12:05:00,55.48,55.54,55.46,55.5,50488.0,44.3758,44.4238,44.3598,44.3918,50488.0
2017-05-22 12:10:00,55.5,55.61,55.5,55.54,49768.0,44.3918,44.4798,44.3918,44.4238,49768.0
2017-05-22 12:15:00,55.53,55.61,55.49,55.52,68899.0,44.4158,44.4798,44.3838,44.4078,68899.0
2017-05-22 12:20:00,55.52,55.58,55.49,55.49,41227.0,44.4078,44.4558,44.3838,44.3838,41227.0
2017-05-22 12:25:00,55.49,55.52,55.48,55.5,37462.0,44.3838,44.4078,44.3758,44.3918,37462.0
2017-05-22 12:30:00,55.51,55.52,55.45,55.48,75056.0,44.3998,44.4078,44.3518,44.3758,75056.0
2017-05-22 12:35:00,55.48,55.51,55.47,55.48,35279.0,44.3758,44.3998,44.3678,44.3758,35279.0
2017-05-22 12:40:00,55.48,55.54,55.47,55.52,47161.0,44.3758,44.4238,44.3678,44.4078,47161.0
2017-05-22 12:45:00,55.52,55.54,55.52,55.54,22852.0,44.4078,44.4238,44.4078,44.4238,22852.0
2017-05-22 12:50:00,55.54,55.54,55.46,55.48,52017.0,44.4238,44.4238,44.3598,44.3758,52017.0
2017-05-22 12:55:00,55.48,55.53,55.47,55.47,34836.0,44.3758,44.4158,44.3678,44.3678,34836.0
2017-05-22 13:00:00,55.47,55.49,55.46,55.46,42274.0,44.3678,44.3838,44.3598,44.3598,42274.0
2017-05-22 13:05:00,55.47,55.55,55.45,55.55,113927.0,44.3678,44.4318,44.3518,44.4318,113927.0
2017-05-22 13:10:00,55.55,55.62,55.54,55.61,61472.0,44.4318,44.4878,44.4238,44.4798,61472.0
2017-05-22 13:15:00,55.6,55.6,55.54,55.57,39164.0,44.4718,44.4718,44.4238,44.4478,39164.0
2017-05-22 13:20:00,55.57,55.64,55.56,55.63,61776.0,44.4478,44.5037,44.4398,44.4957,61776.0
2017-05-22 13:25:00,55.64,55.64,55.61,55.63,40293.0,44.5037,44.5037,44.4798,44.4957,40293.0
2017-05-22 13:30:00,55.64,55.64,55.55,55.57,89875.0,44.5037,44.5037,44.4318,44.4478,89875.0
2017-05-22 13:35:00,55.56,55.57,55.55,55.56,31681.0,44.4398,44.4478,44.4318,44.4398,31681.0
2017-05-22 13:40:00,55.57,55.6,55.55,55.59,46941.0,44.4478,44.4718,44.4318,44.4638,46941.0
2017-05-22 13:45:00,55.6,55.6,55.56,55.57,45715.0,44.4718,44.4718,44.4398,44.4478,45715.0
2017-05-22 13:50:00,55.57,55.64,55.56,55.62,47612.0,44.4478,44.5037,44.4398,44.4878,47612.0
2017-05-22 13:55:00,55.63,55.63,55.57,55.57,48956.0,44.4957,44.4957,44.4478,44.4478,48956.0
2017-05-22 14:00:00,55.58,55.58,55.51,55.54,87049.0,44.4558,44.4558,44.3998,44.4238,87049.0
2017-05-22 14:05:00,55.53,55.56,55.51,55.51,91963.0,44.4158,44.4398,44.3998,44.3998,91963.0
2017-05-22 14:10:00,55.51,55.52,55.46,55.48,73012.0,44.3998,44.4078,44.3598,44.3758,73012.0
2017-05-22 14:15:00,55.48,55.49,55.47,55.48,28341.0,44.3758,44.3838,44.3678,44.3758,28341.0
2017-05-22 14:20:00,55.48,55.49,55.41,55.41,86658.0,44.3758,44.3838,44.3198,44.3198,86658.0
2017-05-22 14:25:00,55.42,55.47,55.41,55.46,43721.0,44.3278,44.3678,44.3198,44.3598,43721.0
2017-05-22 14:30:00,55.46,55.5,55.44,55.46,60312.0,44.3598,44.3918,44.3438,44.3598,60312.0
2017-05-22 14:35:00,55.46,55.49,55.44,55.46,42610.0,44.3598,44.3838,44.3438,44.3598,42610.0
2017-05-22 14:40:00,55.46,55.51,55.46,55.48,64191.0,44.3598,44.3998,44.3598,44.3758,64191.0
2017-05-22 14:45:00,55.48,55.5,55.48,55.5,46010.0,44.3758,44.3918,44.3758,44.3918,46010.0
2017-05-22 14:50:00,55.5,55.51,55.47,55.5,53941.0,44.3918,44.3998,44.3678,44.3918,53941.0
2017-05-22 14:55:00,55.5,55.55,55.49,55.54,80106.0,44.3918,44.4318,44.3838,44.4238,80106.0
2017-05-22 15:00:00,55.54,55.56,55.52,55.53,58783.0,44.4238,44.4398,44.4078,44.4158,58783.0
2017-05-22 15:05:00,55.54,55.59,55.53,55.53,90762.0,44.4238,44.4638,44.4158,44.4158,90762.0
2017-05-22 15:10:00,55.53,55.56,55.53,55.55,86128.0,44.4158,44.4398,44.4158,44.4318,86128.0
2017-05-22 15:15:00,55.54,55.55,55.49,55.5,115501.0,44.4238,44.4318,44.3838,44.3918,115501.0
2017-05-22 15:20:00,55.49,55.53,55.48,55.51,63386.0,44.3838,44.4158,44.3758,44.3998,63386.0
2017-05-22 15:25:00,55.51,55.51,55.46,55.48,75072.0,44.3998,44.3998,44.3598,44.3758,75072.0
2017-05-22 15:30:00,55.48,55.48,55.43,55.44,86255.0,44.3758,44.3758,44.3358,44.3438,86255.0
2017-05-22 15:35:00,55.44,55.47,55.44,55.47,102025.0,44.3438,44.3678,44.3438,44.3678,102025.0
2017-05-22 15:40:00,55.47,55.51,55.46,55.47,136418.0,44.3678,44.3998,44.3598,44.3678,136418.0
2017-05-22 15:45:00,55.47,55.49,55.43,55.45,116276.0,44.3678,44.3838,44.3358,44.3518,116276.0
2017-05-22 15:50:00,55.46,55.48,55.44,55.46,194661.0,44.3598,44.3758,44.3438,44.3598,194661.0
2017-05-22 15:55:00,55.46,55.47,55.44,55.46,336661.0,44.3598,44.3678,44.3438,44.3598,336661.0
2017-05-23 09:30:00,55.4,55.43,55.24,55.29,155706.0,44.3118,44.3358,44.1838,44.2238,155706.0
2017-05-23 09:35:00,55.32,55.38,55.27,55.37,105331.0,44.2478,44.2958,44.2078,44.2878,105331.0
2017-05-23 09:40:00,55.38,55.41,55.22,55.29,111959.0,44.2958,44.3198,44.1678,44.2238,111959.0
2017-05-23 09:45:00,55.29,55.38,55.25,55.36,61212.0,44.2238,44.2958,44.1918,44.2798,61212.0
2017-05-23 09:50:00,55.37,55.41,55.33,55.38,101531.0,44.2878,44.3198,44.2558,44.2958,101531.0
2017-05-23 09:55:00,55.38,55.41,55.27,55.27,114009.0,44.2958,44.3198,44.2078,44.2078,114009.0
2017-05-23 10:00:00,55.27,55.28,55.08,55.12,103827.0,44.2078,44.2158,44.0558,44.0878,103827.0
2017-05-23 10:05:00,55.13,55.16,55.1,55.16,97010.0,44.0958,44.1198,44.0718,44.1198,97010.0
2017-05-23 10:10:00,55.15,55.15,55.06,55.08,61361.0,44.1118,44.1118,44.0398,44.0558,61361.0
2017-05-23 10:15:00,55.07,55.13,55.05,55.06,92994.0,44.0478,44.0958,44.0318,44.0398,92994.0
2017-05-23 10:20:00,55.07,55.07,54.96,55.0,112451.0,44.0478,44.0478,43.9598,43.9918,112451.0
2017-05-23 10:25:00,55.0,55.05,54.99,55.03,69981.0,43.9918,44.0318,43.9838,44.0158,69981.0
2017-05-23 10:30:00,55.03,55.16,55.03,55.13,62418.0,44.0158,44.1198,44.0158,44.0958,62418.0
2017-05-23 10:35:00,55.13,55.13,55.01,55.04,86141.0,44.0958,44.0958,43.9998,44.0238,86141.0
2017-05-23 10:40:00,55.04,55.06,55.01,55.02,55131.0,44.0238,44.0398,43.9998,44.0078,55131.0
2017-05-23 10:45:00,55.02,55.07,55.02,55.04,34828.0,44.0078,44.0478,44.0078,44.0238,34828.0
2017-05-23 10:50:00,55.04,55.12,55.04,55.1,37888.0,44.0238,44.0878,44.0238,44.0718,37888.0
2017-05-23 10:55:00,55.1,55.11,55.06,55.07,56791.0,44.0718,44.0798,44.0398,44.0478,56791.0
2017-05-23 11:00:00,55.06,55.07,55.03,55.07,49964.0,44.0398,44.0478,44.0158,44.0478,49964.0
2017-05-23 11:05:00,55.07,55.15,55.06,55.15,38423.0,44.0478,44.1118,44.0398,44.1118,38423.0
2017-05-23 11:10:00,55.15,55.15,55.07,55.08,55919.0,44.1118,44.1118,44.0478,44.0558,55919.0
2017-05-23 11:15:00,55.07,55.08,55.03,55.06,43281.0,44.0478,44.0558,44.0158,44.0398,43281.0
2017-05-23 11:20:00,55.07,55.08,55.03,55.08,22082.0,44.0478,44.0558,44.0158,44.0558,22082.0
2017-05-23 11:25:00,55.08,55.11,55.01,55.05,61096.0,44.0558,44.0798,43.9998,44.0318,61096.0
2017-05-23 11:30:00,55.07,55.15,55.07,55.14,32202.0,44.0478,44.1118,44.0478,44.1038,32202.0
2017-05-23 11:35:00,55.14,55.15,55.1,55.12,36849.0,44.1038,44.1118,44.0718,44.0878,36849.0
2017-05-23 11:40:00,55.12,55.19,55.11,55.16,30496.0,44.0878,44.1438,44.0798,44.1198,30496.0
2017-05-23 11:45:00,55.16,55.22,55.16,55.17,41247.0,44.1198,44.1678,44.1198,44.1278,41247.0
2017-05-23 11:50:00,55.17,55.23,55.16,55.22,34071.0,44.1278,44.1758,44.1198,44.1678,34071.0
2017-05-23 11:55:00,55.21,55.24,55.18,55.2,40347.0,44.1598,44.1838,44.1358,44.1518,40347.0
2017-05-23 12:00:00,55.19,55.24,55.19,55.22,37474.0,44.1438,44.1838,44.1438,44.1678,37474.0
2017-05-23 12:05:00,55.21,55.24,55.18,55.19,40239.0,44.1598,44.1838,44.1358,44.1438,40239.0
2017-05-23 12:10:00,55.19,55.21,55.17,55.19,35887.0,44.1438,44.1598,44.1278,44.1438,35887.0
2017-05-23 12:15:00,55.19,55.19,55.14,55.15,30511.0,44.1438,44.1438,44.1038,44.1118,30511.0
2017-05-23 12:20:00,55.15,55.21,55.14,55.18,37087.0,44.1118,44.1598,44.1038,44.1358,37087.0
2017-05-23 12:25:00,55.18,55.19,55.13,55.14,35874.0,44.1358,44.1438,44.0958,44.1038,35874.0
2017-05-23 12:30:00,55.14,55.15,55.11,55.12,28693.0,44.1038,44.1118,44.0798,44.0878,28693.0
2017-05-23 12:35:00,55.12,55.13,55.07,55.07,49032.0,44.0878,44.0958,44.0478,44.0478,49032.0
2017-05-23 12:40:00,55.08,55.11,55.05,55.1,31897.0,44.0558,44.0798,44.0318,44.0718,31897.0
2017-05-23 12:45:00,55.1,55.1,55.03,55.05,37723.0,44.0718,44.0718,44.0158,44.0318,37723.0
2017-05-23 12:50:00,55.06,55.08,55.04,55.07,31050.0,44.0398,44.0558,44.0238,44.0478,31050.0
2017-05-23 12:55:00,55.07,55.1,55.07,55.08,35727.0,44.0478,44.0718,44.0478,44.0558,35727.0
2017-05-23 13:00:00,55.08,55.13,55.05,55.12,36360.0,44.0558,44.0958,44.0318,44.0878,36360.0
2017-05-23 13:05:00,55.12,55.17,55.11,55.15,37521.0,44.0878,44.1278,44.0798,44.1118,37521.0
2017-05-23 13:10:00,55.16,55.17,55.12,55.15,22101.0,44.1198,44.1278,44.0878,44.1118,22101.0
2017-05-23 13:15:00,55.15,55.15,55.1,55.13,26674.0,44.1118,44.1118,44.0718,44.0958,26674.0
2017-05-23 13:20:00,55.13,55.15,55.1,55.1,23849.0,44.0958,44.1118,44.0718,44.0718,23849.0
2017-05-23 13:25:00,55.1,55.14,55.09,55.12,21233.0,44.0718,44.1038,44.0638,44.0878,21233.0
2017-05-23 13:30:00,55.12,55.16,55.1,55.16,29927.0,44.0878,44.1198,44.0718,44.1198,29927.0
2017-05-23 13:35:00,55.15,55.16,55.12,55.13,18067.0,44.1118,44.1198,44.0878,44.0958,18067.0
2017-05-23 13:40:00,55.12,55.14,55.11,55.14,37201.0,44.0878,44.1038,44.0798,44.1038,37201.0
2017-05-23 13:45:00,55.14,55.14,55.11,55.11,38584.0,44.1038,44.1038,44.0798,44.0798,38584.0
2017-05-23 13:50:00,55.11,55.12,55.07,55.09,29383.0,44.0798,44.0878,44.0478,44.0638,29383.0
2017-05-23 13:55:00,55.08,55.09,55.03,55.04,46876.0,44.0558,44.0638,44.0158,44.0238,46876.0
2017-05-23 14:00:00,55.04,55.05,54.97,54.98,86085.0,44.0238,44.0318,43.9678,43.9758,86085.0
2017-05-23 14:05:00,54.98,54.99,54.89,54.9,87509.0,43.9758,43.9838,43.9039,43.9119,87509.0
2017-05-23 14:10:00,54.9,54.91,54.83,54.83,95315.0,43.9119,43.9199,43.8559,43.8559,95315.0
2017-05-23 14:15:00,54.83,54.83,54.76,54.78,105608.0,43.8559,43.8559,43.7999,43.8159,105608.0
2017-05-23 14:20:00,54.78,54.86,54.78,54.85,118326.0,43.8159,43.8799,43.8159,43.8719,118326.0
2017-05-23 14:25:00,54.85,54.88,54.8,54.8,45441.0,43.8719,43.8959,43.8319,43.8319,45441.0
2017-05-23 14:30:00,54.8,54.81,54.69,54.73,97434.0,43.8319,43.8399,43.7439,43.7759,97434.0
2017-05-23 14:35:00,54.73,54.74,54.62,54.65,104147.0,43.7759,43.7839,43.6879,43.7119,104147.0
2017-05-23 14:40:00,54.66,54.7,54.63,54.68,78347.0,43.7199,43.7519,43.6959,43.7359,78347.0
2017-05-23 14:45:00,54.68,54.68,54.6,54.63,95573.0,43.7359,43.7359,43.6719,43.6959,95573.0
2017-05-23 14:50:00,54.64,54.65,54.58,54.62,84454.0,43.7039,43.7119,43.6559,43.6879,84454.0
2017-05-23 14:55:00,54.62,54.65,54.61,54.64,69962.0,43.6879,43.7119,43.6799,43.7039,69962.0
2017-05-23 15:00:00,54.65,54.66,54.62,54.65,57242.0,43.7119,43.7199,43.6879,43.7119,57242.0
2017-05-23 15:05:00,54.65,54.72,54.61,54.68,97164.0,43.7119,43.7679,43.6799,43.7359,97164.0
2017-05-23 15:10:00,54.68,54.69,54.63,54.64,43371.0,43.7359,43.7439,43.6959,43.7039,43371.0
2017-05-23 15:15:00,54.65,54.66,54.58,54.58,95865.0,43.7119,43.7199,43.6559,43.6559,95865.0
2017-05-23 15:20:00,54.58,54.61,54.55,54.6,155430.0,43.6559,43.6799,43.6319,43.6719,155430.0
2017-05-23 15:25:00,54.6,54.66,54.58,54.63,91993.0,43.6719,43.7199,43.6559,43.6959,91993.0
2017-05-23 15:30:00,54.64,54.64,54.56,54.57,99987.0,43.7039,43.7039,43.6399,43.6479,99987.0
2017-05-23 15:35:00,54.55,54.63,54.55,54.61,63754.0,43.6319,43.6959,43.6319,43.6799,63754.0
2017-05-23 15:40:00,54.6,54.61,54.54,54.55,154738.0,43.6719,43.6799,43.6239,43.6319,154738.0
2017-05-23 15:45:00,54.55,54.56,54.5,54.55,162789.0,43.6319,43.6399,43.5919,43.6319,162789.0
2017-05-23 15:50:00,54.55,54.56,54.51,54.51,228093.0,43.6319,43.6399,43.5999,43.5999,228093.0
2017-05-23 15:55:00,54.51,54.52,54.44,54.49,650666.0,43.5999,43.6079,43.5439,43.5839,650666.0
2017-05-24 09:30:00,54.51,54.54,54.19,54.23,144749.0,43.5999,43.6239,43.344,43.376,144749.0
2017-05-24 09:35:00,54.21,54.35,54.19,54.33,52617.0,43.36,43.4719,43.344,43.4559,52617.0
2017-05-24 09:40:00,54.31,54.39,54.28,54.29,100150.0,43.4399,43.5039,43.4159,43.4239,100150.0
2017-05-24 09:45:00,54.27,54.31,54.16,54.24,68332.0,43.408,43.4399,43.32,43.384,68332.0
2017-05-24 09:50:00,54.23,54.3,54.15,54.21,68849.0,43.376,43.4319,43.312,43.36,68849.0
2017-05-24 09:55:00,54.21,54.22,54.11,54.13,85962.0,43.36,43.368,43.28,43.296,85962.0
2017-05-24 10:00:00,54.14,54.22,54.12,54.14,68477.0,43.304,43.368,43.288,43.304,68477.0
2017-05-24 10:05:00,54.14,54.15,54.04,54.06,97520.0,43.304,43.312,43.224,43.24,97520.0
2017-05-24 10:10:00,54.06,54.08,54.01,54.05,83550.0,43.24,43.256,43.2,43.232,83550.0
2017-05-24 10:15:00,54.05,54.06,53.93,53.98,130487.0,43.232,43.24,43.136,43.176,130487.0
2017-05-24 10:20:00,53.97,54.07,53.97,54.07,71177.0,43.168,43.248,43.168,43.248,71177.0
2017-05-24 10:25:00,54.07,54.15,54.04,54.09,62197.0,43.248,43.312,43.224,43.264,62197.0
2017-05-24 10:30:00,54.09,54.09,53.95,53.97,115796.0,43.264,43.264,43.152,43.168,115796.0
2017-05-24 10:35:00,53.97,54.0,53.9,53.95,146247.0,43.168,43.192,43.112,43.152,146247.0
2017-05-24 10:40:00,53.95,53.96,53.81,53.82,141387.0,43.152,43.16,43.04,43.048,141387.0
2017-05-24 10:45:00,53.81,53.85,53.75,53.83,169815.0,43.04,43.072,42.992,43.056,169815.0
2017-05-24 10:50:00,53.83,53.9,53.82,53.86,91637.0,43.056,43.112,43.048,43.08,91637.0
2017-05-24 10:55:00,53.86,53.97,53.86,53.96,69213.0,43.08,43.168,43.08,43.16,69213.0
2017-05-24 11:00:00,53.97,54.04,53.96,54.0,69870.0,43.168,43.224,43.16,43.192,69870.0
2017-05-24 11:05:00,54.0,54.11,54.0,54.11,70990.0,43.192,43.28,43.192,43.28,70990.0
2017-05-24 11:10:00,54.11,54.17,54.08,54.15,46647.0,43.28,43.328,43.256,43.312,46647.0
2017-05-24 11:15:00,54.16,54.22,54.11,54.12,80565.0,43.32,43.368,43.28,43.288,80565.0
2017-05-24 11:20:00,54.12,54.17,54.06,54.16,62384.0,43.288,43.328,43.24,43.32,62384.0
2017-05-24 11:25:00,54.17,54.2,54.16,54.19,35793.0,43.328,43.352,43.32,43.344,35793.0
2017-05-24 11:30:00,54.2,54.25,54.16,54.23,59631.0,43.352,43.392,43.32,43.376,59631.0
2017-05-24 11:35:00,54.23,54.28,54.21,54.27,45639.0,43.376,43.4159,43.36,43.408,45639.0
2017-05-24 11:40:00,54.27,54.33,54.25,54.32,51340.0,43.408,43.4559,43.392,43.4479,51340.0
2017-05-24 11:45:00,54.31,54.32,54.26,54.27,46058.0,43.4399,43.4479,43.4,43.408,46058.0
2017-05-24 11:50:00,54.26,54.28,54.21,54.27,58752.0,43.4,43.4159,43.36,43.408,58752.0
2017-05-24 11:55:00,54.28,54.37,54.28,54.32,115417.0,43.4159,43.4879,43.4159,43.4479,115417.0
2017-05-24 12:00:00,54.32,54.45,54.32,54.4,83933.0,43.4479,43.5519,43.4479,43.5119,83933.0
2017-05-24 12:05:00,54.4,54.42,54.35,54.36,64846.0,43.5119,43.5279,43.4719,43.4799,64846.0
2017-05-24 12:10:00,54.36,54.39,54.31,54.36,64423.0,43.4799,43.5039,43.4399,43.4799,64423.0
2017-05-24 12:15:00,54.36,54.41,54.35,54.38,49638.0,43.4799,43.5199,43.4719,43.4959,49638.0
2017-05-24 12:20:00,54.37,54.4,54.37,54.38,25539.0,43.4879,43.5119,43.4879,43.4959,25539.0
2017-05-24 12:25:00,54.38,54.43,54.36,54.42,38171.0,43.4959,43.5359,43.4799,43.5279,38171.0
2017-05-24 12:30:00,54.41,54.5,54.41,54.47,64377.0,43.5199,43.5919,43.5199,43.5679,64377.0
2017-05-24 12:35:00,54.47,54.47,54.41,54.43,54894.0,43.5679,43.5679,43.5199,43.5359,54894.0
2017-05-24 12:40:00,54.43,54.45,54.37,54.39,43975.0,43.5359,43.5519,43.4879,43.5039,43975.0
2017-05-24 12:45:00,54.39,54.41,54.31,54.35,24061.0,43.5039,43.5199,43.4399,43.4719,24061.0
2017-05-24 12:50:00,54.35,54.36,54.31,54.31,39564.0,43.4719,43.4799,43.4399,43.4399,39564.0
2017-05-24 12:55:00,54.32,54.34,54.31,54.33,26426.0,43.4479,43.4639,43.4399,43.4559,26426.0
2017-05-24 13:00:00,54.33,54.43,54.31,54.42,147799.0,43.4559,43.5359,43.4399,43.5279,147799.0
2017-05-24 13:05:00,54.42,54.45,54.4,54.45,47294.0,43.5279,43.5519,43.5119,43.5519,47294.0
2017-05-24 13:10:00,54.45,54.47,54.36,54.38,39029.0,43.5519,43.5679,43.4799,43.4959,39029.0
2017-05-24 13:15:00,54.37,54.38,54.3,54.33,32329.0,43.4879,43.4959,43.4319,43.4559,32329.0
2017-05-24 13:20:00,54.33,54.34,54.29,54.33,104800.0,43.4559,43.4639,43.4239,43.4559,104800.0
2017-05-24 13:25:00,54.33,54.36,54.3,54.35,25786.0,43.4559,43.4799,43.4319,43.4719,25786.0
2017-05-24 13:30:00,54.35,54.35,54.28,54.29,33079.0,43.4719,43.4719,43.4159,43.4239,33079.0
2017-05-24 13:35:00,54.29,54.29,54.22,54.27,29260.0,43.4239,43.4239,43.368,43.408,29260.0
2017-05-24 13:40:00,54.26,54.28,54.23,54.23,32275.0,43.4,43.4159,43.376,43.376,32275.0
2017-05-24 13:45:00,54.24,54.24,54.2,54.23,23997.0,43.384,43.384,43.352,43.376,23997.0
2017-05-24 13:50:00,54.24,54.26,54.22,54.23,35355.0,43.384,43.4,43.368,43.376,35355.0
2017-05-24 13:55:00,54.23,54.25,54.16,54.21,40861.0,43.376,43.392,43.32,43.36,40861.0
2017-05-24 14:00:00,54.21,54.24,54.11,54.15,58261.0,43.36,43.384,43.28,43.312,58261.0
2017-05-24 14:05:00,54.15,54.21,54.14,54.2,27552.0,43.312,43.36,43.304,43.352,27552.0
2017-05-24 14:10:00,54.2,54.27,54.18,54.25,42954.0,43.352,43.408,43.336,43.392,42954.0
2017-05-24 14:15:00,54.25,54.27,54.23,54.27,31207.0,43.392,43.408,43.376,43.408,31207.0
2017-05-24 14:20:00,54.27,54.27,54.21,54.23,52293.0,43.408,43.408,43.36,43.376,52293.0
2017-05-24 14:25:00,54.22,54.23,54.16,54.21,33827.0,43.368,43.376,43.32,43.36,33827.0
2017-05-24 14:30:00,54.21,54.22,54.15,54.18,49048.0,43.36,43.368,43.312,43.336,49048.0
2017-05-24 14:35:00,54.19,54.24,54.16,54.18,53314.0,43.344,43.384,43.32,43.336,53314.0
2017-05-24 14:40:00,54.18,54.2,54.16,54.17,36113.0,43.336,43.352,43.32,43.328,36113.0
2017-05-24 14:45:00,54.17,54.2,54.16,54.19,30802.0,43.328,43.352,43.32,43.344,30802.0
2017-05-24 14:50:00,54.2,54.21,54.16,54.17,65823.0,43.352,43.36,43.32,43.328,65823.0
2017-05-24 14:55:00,54.16,54.17,54.1,54.13,35203.0,43.32,43.328,43.272,43.296,35203.0
2017-05-24 15:00:00,54.14,54.17,54.12,54.12,39743.0,43.304,43.328,43.288,43.288,39743.0
2017-05-24 15:05:00,54.12,54.12,54.05,54.11,130101.0,43.288,43.288,43.232,43.28,130101.0
2017-05-24 15:10:00,54.1,54.14,54.09,54.11,66751.0,43.272,43.304,43.264,43.28,66751.0
2017-05-24 15:15:00,54.11,54.15,54.08,54.09,68484.0,43.28,43.312,43.256,43.264,68484.0
2017-05-24 15:20:00,54.1,54.12,54.09,54.11,70760.0,43.272,43.288,43.264,43.28,70760.0
2017-05-24 15:25:00,54.1,54.17,54.1,54.16,53393.0,43.272,43.328,43.272,43.32,53393.0
2017-05-24 15:30:00,54.16,54.19,54.13,54.18,81234.0,43.32,43.344,43.296,43.336,81234.0
2017-05-24 15:35:00,54.18,54.19,54.16,54.17,79438.0,43.336,43.344,43.32,43.328,79438.0
2017-05-24 15:40:00,54.17,54.25,54.17,54.23,120833.0,43.328,43.392,43.328,43.376,120833.0
2017-05-24 15:45:00,54.22,54.23,54.14,54.2,124454.0,43.368,43.376,43.304,43.352,124454.0
2017-05-24 15:50:00,54.2,54.25,54.18,54.2,159822.0,43.352,43.392,43.336,43.352,159822.0
2017-05-24 15:55:00,54.2,54.21,54.1,54.12,509900.0,43.352,43.36,43.272,43.288,509900.0
2017-05-25 09:30:00,54.34,54.35,54.01,54.14,205947.0,43.4639,43.4719,43.2,43.304,205947.0
2017-05-25 09:35:00,54.13,54.25,54.02,54.23,90781.0,43.296,43.392,43.208,43.376,90781.0
2017-05-25 09:40:00,54.24,54.36,54.2,54.28,58812.0,43.384,43.4799,43.352,43.4159,58812.0
2017-05-25 09:45:00,54.25,54.33,54.13,54.15,67976.0,43.392,43.4559,43.296,43.312,67976.0
2017-05-25 09:50:00,54.15,54.21,54.07,54.1,117035.0,43.312,43.36,43.248,43.272,117035.0
2017-05-25 09:55:00,54.1,54.18,54.03,54.17,113450.0,43.272,43.336,43.216,43.328,113450.0
2017-05-25 10:00:00,54.17,54.32,54.17,54.24,79247.0,43.328,43.4479,43.328,43.384,79247.0
2017-05-25 10:05:00,54.23,54.41,54.23,54.38,72824.0,43.376,43.5199,43.376,43.4959,72824.0
2017-05-25 10:10:00,54.38,54.54,54.37,54.53,76295.0,43.4959,43.6239,43.4879,43.6159,76295.0
2017-05-25 10:15:00,54.54,54.56,54.47,54.5,59579.0,43.6239,43.6399,43.5679,43.5919,59579.0
2017-05-25 10:20:00,54.5,54.52,54.37,54.38,79054.0,43.5919,43.6079,43.4879,43.4959,79054.0
2017-05-25 10:25:00,54.38,54.44,54.31,54.31,48899.0,43.4959,43.5439,43.4399,43.4399,48899.0
2017-05-25 10:30:00,54.31,54.34,54.22,54.23,72663.0,43.4399,43.4639,43.368,43.376,72663.0
2017-05-25 10:35:00,54.23,54.23,54.12,54.12,101210.0,43.376,43.376,43.288,43.288,101210.0
2017-05-25 10:40:00,54.12,54.13,54.06,54.06,84310.0,43.288,43.296,43.24,43.24,84310.0
2017-05-25 10:45:00,54.06,54.14,54.06,54.13,140288.0,43.24,43.304,43.24,43.296,140288.0
2017-05-25 10:50:00,54.13,54.13,54.08,54.08,131215.0,43.296,43.296,43.256,43.256,131215.0
2017-05-25 10:55:00,54.08,54.11,54.06,54.08,64534.0,43.256,43.28,43.24,43.256,64534.0
2017-05-25 11:00:00,54.08,54.11,54.03,54.11,93703.0,43.256,43.28,43.216,43.28,93703.0
2017-05-25 11:05:00,54.11,54.11,54.05,54.06,99165.0,43.28,43.28,43.232,43.24,99165.0
2017-05-25 11:10:00,54.06,54.11,54.05,54.09,56463.0,43.24,43.28,43.232,43.264,56463.0
2017-05-25 11:15:00,54.09,54.11,54.07,54.08,36189.0,43.264,43.28,43.248,43.256,36189.0
2017-05-25 11:20:00,54.09,54.11,54.07,54.1,107757.0,43.264,43.28,43.248,43.272,107757.0
2017-05-25 11:25:00,54.09,54.11,54.06,54.09,38770.0,43.264,43.28,43.24,43.264,38770.0
2017-05-25 11:30:00,54.09,54.12,54.08,54.1,160444.0,43.264,43.288,43.256,43.272,160444.0
2017-05-25 11:35:00,54.09,54.11,54.08,54.1,306201.0,43.264,43.28,43.256,43.272,306201.0
2017-05-25 11:40:00,54.09,54.14,54.08,54.09,104985.0,43.264,43.304,43.256,43.264,104985.0
2017-05-25 11:45:00,54.1,54.11,54.07,54.08,88882.0,43.272,43.28,43.248,43.256,88882.0
2017-05-25 11:50:00,54.08,54.15,54.07,54.14,113244.0,43.256,43.312,43.248,43.304,113244.0
2017-05-25 11:55:00,54.15,54.23,54.14,54.2,52999.0,43.312,43.376,43.304,43.352,52999.0
2017-05-25 12:00:00,54.21,54.23,54.18,54.23,37480.0,43.36,43.376,43.336,43.376,37480.0
2017-05-25 12:05:00,54.23,54.23,54.2,54.22,70014.0,43.376,43.376,43.352,43.368,70014.0
2017-05-25 12:10:00,54.23,54.25,54.19,54.25,80304.0,43.376,43.392,43.344,43.392,80304.0
2017-05-25 12:15:00,54.25,54.25,54.21,54.21,133333.0,43.392,43.392,43.36,43.36,133333.0
2017-05-25 12:20:00,54.22,54.23,54.21,54.22,79298.0,43.368,43.376,43.36,43.368,79298.0
2017-05-25 12:25:00,54.22,54.23,54.18,54.2,139653.0,43.368,43.376,43.336,43.352,139653.0
2017-05-25 12:30:00,54.2,54.23,54.19,54.22,171602.0,43.352,43.376,43.344,43.368,171602.0
2017-05-25 12:35:00,54.23,54.38,54.21,54.38,81173.0,43.376,43.4959,43.36,43.4959,81173.0
2017-05-25 12:40:00,54.38,54.42,54.37,54.39,69959.0,43.4959,43.5279,43.4879,43.5039,69959.0
2017-05-25 12:45:00,54.39,54.42,54.33,54.42,41649.0,43.5039,43.5279,43.4559,43.5279,41649.0
2017-05-25 12:50:00,54.42,54.44,54.37,54.41,95697.0,43.5279,43.5439,43.4879,43.5199,95697.0
2017-05-25 12:55:00,54.41,54.48,54.41,54.45,44212.0,43.5199,43.5759,43.5199,43.5519,44212.0
2017-05-25 13:00:00,54.46,54.5,54.43,54.46,51236.0,43.5599,43.5919,43.5359,43.5599,51236.0
2017-05-25 13:05:00,54.46,54.5,54.45,54.48,38770.0,43.5599,43.5919,43.5519,43.5759,38770.0
2017-05-25 13:10:00,54.49,54.5,54.38,54.39,46724.0,43.5839,43.5919,43.4959,43.5039,46724.0
2017-05-25 13:15:00,54.38,54.42,54.38,54.41,31107.0,43.4959,43.5279,43.4959,43.5199,31107.0
2017-05-25 13:20:00,54.42,54.42,54.38,54.41,22084.0,43.5279,43.5279,43.4959,43.5199,22084.0
2017-05-25 13:25:00,54.4,54.45,54.37,54.42,41767.0,43.5119,43.5519,43.4879,43.5279,41767.0
2017-05-25 13:30:00,54.42,54.5,54.4,54.5,46642.0,43.5279,43.5919,43.5119,43.5919,46642.0
2017-05-25 13:35:00,54.5,54.51,54.48,54.49,28456.0,43.5919,43.5999,43.5759,43.5839,28456.0
2017-05-25 13:40:00,54.5,54.51,54.47,54.49,27511.0,43.5919,43.5999,43.5679,43.5839,27511.0
2017-05-25 13:45:00,54.49,54.49,54.47,54.48,23824.0,43.5839,43.5839,43.5679,43.5759,23824.0
2017-05-25 13:50:00,54.48,54.51,54.47,54.5,25274.0,43.5759,43.5999,43.5679,43.5919,25274.0
2017-05-25 13:55:00,54.5,54.51,54.45,54.47,36457.0,43.5919,43.5999,43.5519,43.5679,36457.0
2017-05-25 14:00:00,54.48,54.51,54.46,54.49,25779.0,43.5759,43.5999,43.5599,43.5839,25779.0
2017-05-25 14:05:00,54.49,54.5,54.37,54.38,69204.0,43.5839,43.5919,43.4879,43.4959,69204.0
2017-05-25 14:10:00,54.38,54.38,54.24,54.26,69728.0,43.4959,43.4959,43.384,43.4,69728.0
2017-05-25 14:15:00,54.26,54.27,54.2,54.23,57818.0,43.4,43.408,43.352,43.376,57818.0
2017-05-25 14:20:00,54.23,54.26,54.22,54.26,50084.0,43.376,43.4,43.368,43.4,50084.0
2017-05-25 14:25:00,54.26,54.27,54.2,54.2,53547.0,43.4,43.408,43.352,43.352,53547.0
2017-05-25 14:30:00,54.2,54.23,54.17,54.17,54514.0,43.352,43.376,43.328,43.328,54514.0
2017-05-25 14:35:00,54.18,54.24,54.17,54.23,57521.0,43.336,43.384,43.328,43.376,57521.0
2017-05-25 14:40:00,54.24,54.24,54.18,54.18,62819.0,43.384,43.384,43.336,43.336,62819.0
2017-05-25 14:45:00,54.19,54.19,54.16,54.16,55700.0,43.344,43.344,43.32,43.32,55700.0
2017-05-25 14:50:00,54.17,54.2,54.16,54.19,52235.0,43.328,43.352,43.32,43.344,52235.0
2017-05-25 14:55:00,54.18,54.2,54.16,54.19,49545.0,43.336,43.352,43.32,43.344,49545.0
2017-05-25 15:00:00,54.2,54.21,54.16,54.16,63156.0,43.352,43.36,43.32,43.32,63156.0
2017-05-25 15:05:00,54.17,54.19,54.16,54.18,47513.0,43.328,43.344,43.32,43.336,47513.0
2017-05-25 15:10:00,54.18,54.18,54.1,54.14,78706.0,43.336,43.336,43.272,43.304,78706.0
2017-05-25 15:15:00,54.13,54.22,54.13,54.21,67177.0,43.296,43.368,43.296,43.36,67177.0
2017-05-25 15:20:00,54.21,54.25,54.19,54.23,68214.0,43.36,43.392,43.344,43.376,68214.0
2017-05-25 15:25:00,54.23,54.23,54.19,54.19,38115.0,43.376,43.376,43.344,43.344,38115.0
2017-05-25 15:30:00,54.2,54.21,54.16,54.2,96437.0,43.352,43.36,43.32,43.352,96437.0
2017-05-25 15:35:00,54.2,54.2,54.14,54.17,132353.0,43.352,43.352,43.304,43.328,132353.0
2017-05-25 15:40:00,54.17,54.21,54.17,54.19,93104.0,43.328,43.36,43.328,43.344,93104.0
2017-05-25 15:45:00,54.19,54.21,54.19,54.21,214517.0,43.344,43.36,43.344,43.36,214517.0
2017-05-25 15:50:00,54.2,54.24,54.19,54.23,228399.0,43.352,43.384,43.344,43.376,228399.0
2017-05-25 15:55:00,54.23,54.25,54.18,54.18,342692.0,43.376,43.392,43.336,43.336,342692.0
2017-05-26 09:30:00,54.35,54.55,54.31,54.41,113237.0,43.4719,43.6319,43.4399,43.5199,113237.0
2017-05-26 09:35:00,54.43,54.43,54.16,54.21,45712.0,43.5359,43.5359,43.32,43.36,45712.0
2017-05-26 09:40:00,54.22,54.22,54.01,54.05,81282.0,43.368,43.368,43.2,43.232,81282.0
2017-05-26 09:45:00,54.07,54.18,54.03,54.12,93938.0,43.248,43.336,43.216,43.288,93938.0
2017-05-26 09:50:00,54.13,54.13,53.98,53.98,67210.0,43.296,43.296,43.176,43.176,67210.0
2017-05-26 09:55:00,53.98,54.06,53.92,54.04,66166.0,43.176,43.24,43.128,43.224,66166.0
2017-05-26 10:00:00,54.03,54.16,54.03,54.09,38973.0,43.216,43.32,43.216,43.264,38973.0
2017-05-26 10:05:00,54.09,54.17,54.07,54.09,37612.0,43.264,43.328,43.248,43.264,37612.0
2017-05-26 10:10:00,54.1,54.2,54.09,54.19,41999.0,43.272,43.352,43.264,43.344,41999.0
2017-05-26 10:15:00,54.18,54.23,54.17,54.22,25943.0,43.336,43.376,43.328,43.368,25943.0
2017-05-26 10:20:00,54.23,54.29,54.21,54.22,37019.0,43.376,43.4239,43.36,43.368,37019.0
2017-05-26 10:25:00,54.22,54.25,54.17,54.23,35993.0,43.368,43.392,43.328,43.376,35993.0
2017-05-26 10:30:00,54.24,54.24,54.17,54.17,34547.0,43.384,43.384,43.328,43.328,34547.0
2017-05-26 10:35:00,54.17,54.21,54.15,54.19,34817.0,43.328,43.36,43.312,43.344,34817.0
2017-05-26 10:40:00,54.2,54.23,54.17,54.23,47837.0,43.352,43.376,43.328,43.376,47837.0
2017-05-26 10:45:00,54.23,54.23,54.19,54.22,28331.0,43.376,43.376,43.344,43.368,28331.0
2017-05-26 10:50:00,54.22,54.22,54.17,54.17,27754.0,43.368,43.368,43.328,43.328,27754.0
2017-05-26 10:55:00,54.17,54.2,54.15,54.16,28954.0,43.328,43.352,43.312,43.32,28954.0
2017-05-26 11:00:00,54.16,54.25,54.15,54.23,27484.0,43.32,43.392,43.312,43.376,27484.0
2017-05-26 11:05:00,54.23,54.31,54.23,54.29,36168.0,43.376,43.4399,43.376,43.4239,36168.0
2017-05-26 11:10:00,54.29,54.31,54.26,54.3,25929.0,43.4239,43.4399,43.4,43.4319,25929.0
2017-05-26 11:15:00,54.31,54.38,54.3,54.31,32527.0,43.4399,43.4959,43.4319,43.4399,32527.0
2017-05-26 11:20:00,54.32,54.39,54.31,54.38,37139.0,43.4479,43.5039,43.4399,43.4959,37139.0
2017-05-26 11:25:00,54.38,54.42,54.32,54.41,39162.0,43.4959,43.5279,43.4479,43.5199,39162.0
2017-05-26 11:30:00,54.41,54.41,54.35,54.37,32972.0,43.5199,43.5199,43.4719,43.4879,32972.0
2017-05-26 11:35:00,54.37,54.39,54.34,54.34,25184.0,43.4879,43.5039,43.4639,43.4639,25184.0
2017-05-26 11:40:00,54.35,54.35,54.28,54.3,29315.0,43.4719,43.4719,43.4159,43.4319,29315.0
2017-05-26 11:45:00,54.3,54.31,54.26,54.27,31664.0,43.4319,43.4399,43.4,43.408,31664.0
2017-05-26 11:50:00,54.26,54.27,54.2,54.22,61010.0,43.4,43.408,43.352,43.368,61010.0
2017-05-26 11:55:00,54.22,54.23,54.18,54.22,48008.0,43.368,43.376,43.336,43.368,48008.0
2017-05-26 12:00:00,54.23,54.29,54.22,54.28,25500.0,43.376,43.4239,43.368,43.4159,25500.0
2017-05-26 12:05:00,54.27,54.33,54.26,54.33,23085.0,43.408,43.4559,43.4,43.4559,23085.0
2017-05-26 12:10:00,54.33,54.35,54.29,54.35,21973.0,43.4559,43.4719,43.4239,43.4719,21973.0
2017-05-26 12:15:00,54.35,54.38,54.32,54.34,29378.0,43.4719,43.4959,43.4479,43.4639,29378.0
2017-05-26 12:20:00,54.34,54.38,54.33,54.38,22443.0,43.4639,43.4959,43.4559,43.4959,22443.0
2017-05-26 12:25:00,54.38,54.4,54.37,54.39,30146.0,43.4959,43.5119,43.4879,43.5039,30146.0
2017-05-26 12:30:00,54.39,54.4,54.35,54.36,18785.0,43.5039,43.5119,43.4719,43.4799,18785.0
2017-05-26 12:35:00,54.35,54.36,54.28,54.3,32801.0,43.4719,43.4799,43.4159,43.4319,32801.0
2017-05-26 12:40:00,54.3,54.31,54.27,54.28,48988.0,43.4319,43.4399,43.408,43.4159,48988.0
2017-05-26 12:45:00,54.27,54.29,54.27,54.28,24016.0,43.408,43.4239,43.408,43.4159,24016.0
2017-05-26 12:50:00,54.28,54.29,54.27,54.27,23513.0,43.4159,43.4239,43.408,43.408,23513.0
2017-05-26 12:55:00,54.27,54.29,54.25,54.29,31539.0,43.408,43.4239,43.392,43.4239,31539.0
2017-05-26 13:00:00,54.28,54.29,54.25,54.29,38285.0,43.4159,43.4239,43.392,43.4239,38285.0
2017-05-26 13:05:00,54.29,54.34,54.28,54.33,32024.0,43.4239,43.4639,43.4159,43.4559,32024.0
2017-05-26 13:10:00,54.33,54.4,54.32,54.4,31502.0,43.4559,43.5119,43.4479,43.5119,31502.0
2017-05-26 13:15:00,54.4,54.41,54.38,54.4,28782.0,43.5119,43.5199,43.4959,43.5119,28782.0
2017-05-26 13:20:00,54.4,54.44,54.39,54.42,27550.0,43.5119,43.5439,43.5039,43.5279,27550.0
2017-05-26 13:25:00,54.42,54.43,54.35,54.37,33012.0,43.5279,43.5359,43.4719,43.4879,33012.0
2017-05-26 13:30:00,54.37,54.42,54.36,54.4,21742.0,43.4879,43.5279,43.4799,43.5119,21742.0
2017-05-26 13:35:00,54.4,54.44,54.4,54.43,20693.0,43.5119,43.5439,43.5119,43.5359,20693.0
2017-05-26 13:40:00,54.42,54.43,54.39,54.42,24513.0,43.5279,43.5359,43.5039,43.5279,24513.0
2017-05-26 13:45:00,54.43,54.44,54.37,54.37,42717.0,43.5359,43.5439,43.4879,43.4879,42717.0
2017-05-26 13:50:00,54.37,54.42,54.36,54.41,22883.0,43.4879,43.5279,43.4799,43.5199,22883.0
2017-05-26 13:55:00,54.41,54.44,54.39,54.43,24226.0,43.5199,43.5439,43.5039,43.5359,24226.0
2017-05-26 14:00:00,54.43,54.45,54.41,54.45,17253.0,43.5359,43.5519,43.5199,43.5519,17253.0
2017-05-26 14:05:00,54.45,54.47,54.44,54.46,25493.0,43.5519,43.5679,43.5439,43.5599,25493.0
2017-05-26 14:10:00,54.46,54.49,54.45,54.48,24906.0,43.5599,43.5839,43.5519,43.5759,24906.0
2017-05-26 14:15:00,54.48,54.48,54.44,54.45,35270.0,43.5759,43.5759,43.5439,43.5519,35270.0
2017-05-26 14:20:00,54.44,54.48,54.44,54.47,25481.0,43.5439,43.5759,43.5439,43.5679,25481.0
2017-05-26 14:25:00,54.46,54.48,54.43,54.43,41980.0,43.5599,43.5759,43.5359,43.5359,41980.0
2017-05-26 14:30:00,54.43,54.44,54.38,54.41,32979.0,43.5359,43.5439,43.4959,43.5199,32979.0
2017-05-26 14:35:00,54.41,54.43,54.39,54.43,33239.0,43.5199,43.5359,43.5039,43.5359,33239.0
2017-05-26 14:40:00,54.42,54.44,54.41,54.43,22953.0,43.5279,43.5439,43.5199,43.5359,22953.0
2017-05-26 14:45:00,54.42,54.43,54.38,54.42,33730.0,43.5279,43.5359,43.4959,43.5279,33730.0
2017-05-26 14:50:00,54.42,54.43,54.39,54.43,39317.0,43.5279,43.5359,43.5039,43.5359,39317.0
2017-05-26 14:55:00,54.42,54.45,54.41,54.41,24010.0,43.5279,43.5519,43.5199,43.5199,24010.0
2017-05-26 15:00:00,54.41,54.47,54.41,54.45,38975.0,43.5199,43.5679,43.5199,43.5519,38975.0
2017-05-26 15:05:00,54.46,54.46,54.39,54.42,41097.0,43.5599,43.5599,43.5039,43.5279,41097.0
2017-05-26 15:10:00,54.42,54.42,54.36,54.37,56654.0,43.5279,43.5279,43.4799,43.4879,56654.0
2017-05-26 15:15:00,54.37,54.4,54.36,54.39,30686.0,43.4879,43.5119,43.4799,43.5039,30686.0
2017-05-26 15:20:00,54.39,54.41,54.38,54.39,31878.0,43.5039,43.5199,43.4959,43.5039,31878.0
2017-05-26 15:25:00,54.39,54.4,54.38,54.38,35293.0,43.5039,43.5119,43.4959,43.4959,35293.0
2017-05-26 15:30:00,54.38,54.41,54.38,54.4,41683.0,43.4959,43.5199,43.4959,43.5119,41683.0
2017-05-26 15:35:00,54.4,54.41,54.38,54.39,42199.0,43.5119,43.5199,43.4959,43.5039,42199.0
2017-05-26 15:40:00,54.38,54.42,54.38,54.41,61788.0,43.4959,43.5279,43.4959,43.5199,61788.0
2017-05-26 15:45:00,54.41,54.42,54.37,54.41,91654.0,43.5199,43.5279,43.4879,43.5199,91654.0
2017-05-26 15:50:00,54.41,54.44,54.4,54.44,74788.0,43.5199,43.5439,43.5119,43.5439,74788.0
2017-05-26 15:55:00,54.44,54.45,54.39,54.39,297554.0,43.5439,43.5519,43.5039,43.5039,297554.0
2017-05-30 09:30:00,54.51,54.6,54.4,54.53,88434.0,43.5999,43.6719,43.5119,43.6159,88434.0
2017-05-30 09:35:00,54.53,54.53,54.38,54.46,51016.0,43.6159,43.6159,43.4959,43.5599,51016.0
2017-05-30 09:40:00,54.47,54.49,54.39,54.49,34766.0,43.5679,43.5839,43.5039,43.5839,34766.0
2017-05-30 09:45:00,54.51,54.54,54.41,54.52,45188.0,43.5999,43.6239,43.5199,43.6079,45188.0
2017-05-30 09:50:00,54.52,54.55,54.46,54.53,54083.0,43.6079,43.6319,43.5599,43.6159,54083.0
2017-05-30 09:55:00,54.53,54.6,54.51,54.55,60808.0,43.6159,43.6719,43.5999,43.6319,60808.0
2017-05-30 10:00:00,54.55,54.59,54.47,54.5,47538.0,43.6319,43.6639,43.5679,43.5919,47538.0
2017-05-30 10:05:00,54.52,54.58,54.48,54.53,31122.0,43.6079,43.6559,43.5759,43.6159,31122.0
2017-05-30 10:10:00,54.52,54.54,54.45,54.48,27337.0,43.6079,43.6239,43.5519,43.5759,27337.0
2017-05-30 10:15:00,54.48,54.48,54.36,54.43,40963.0,43.5759,43.5759,43.4799,43.5359,40963.0
2017-05-30 10:20:00,54.44,54.56,54.42,54.54,34755.0,43.5439,43.6399,43.5279,43.6239,34755.0
2017-05-30 10:25:00,54.54,54.61,54.53,54.55,67092.0,43.6239,43.6799,43.6159,43.6319,67092.0
2017-05-30 10:30:00,54.58,54.66,54.52,54.65,118193.0,43.6559,43.7199,43.6079,43.7119,118193.0
2017-05-30 10:35:00,54.65,54.75,54.64,54.74,80891.0,43.7119,43.7919,43.7039,43.7839,80891.0
2017-05-30 10:40:00,54.74,54.87,54.74,54.85,50017.0,43.7839,43.8879,43.7839,43.8719,50017.0
2017-05-30 10:45:00,54.84,54.84,54.73,54.78,50753.0,43.8639,43.8639,43.7759,43.8159,50753.0
2017-05-30 10:50:00,54.79,54.8,54.72,54.78,32494.0,43.8239,43.8319,43.7679,43.8159,32494.0
2017-05-30 10:55:00,54.78,54.81,54.71,54.73,38254.0,43.8159,43.8399,43.7599,43.7759,38254.0
2017-05-30 11:00:00,54.73,54.73,54.63,54.63,35137.0,43.7759,43.7759,43.6959,43.6959,35137.0
2017-05-30 11:05:00,54.64,54.76,54.64,54.74,27967.0,43.7039,43.7999,43.7039,43.7839,27967.0
2017-05-30 11:10:00,54.73,54.77,54.73,54.76,22790.0,43.7759,43.8079,43.7759,43.7999,22790.0
2017-05-30 11:15:00,54.77,54.77,54.71,54.71,31135.0,43.8079,43.8079,43.7599,43.7599,31135.0
2017-05-30 11:20:00,54.72,54.76,54.67,54.69,32076.0,43.7679,43.7999,43.7279,43.7439,32076.0
2017-05-30 11:25:00,54.71,54.78,54.69,54.78,33813.0,43.7599,43.8159,43.7439,43.8159,33813.0
2017-05-30 11:30:00,54.79,54.85,54.77,54.8,37551.0,43.8239,43.8719,43.8079,43.8319,37551.0
2017-05-30 11:35:00,54.8,54.82,54.75,54.77,28176.0,43.8319,43.8479,43.7919,43.8079,28176.0
2017-05-30 11:40:00,54.78,54.79,54.72,54.74,33462.0,43.8159,43.8239,43.7679,43.7839,33462.0
2017-05-30 11:45:00,54.75,54.77,54.7,54.76,44048.0,43.7919,43.8079,43.7519,43.7999,44048.0
2017-05-30 11:50:00,54.77,54.82,54.76,54.79,28429.0,43.8079,43.8479,43.7999,43.8239,28429.0
2017-05-30 11:55:00,54.79,54.88,54.79,54.88,36436.0,43.8239,43.8959,43.8239,43.8959,36436.0
2017-05-30 12:00:00,54.88,54.96,54.87,54.94,54123.0,43.8959,43.9598,43.8879,43.9439,54123.0
2017-05-30 12:05:00,54.93,54.94,54.89,54.93,33096.0,43.9359,43.9439,43.9039,43.9359,33096.0
2017-05-30 12:10:00,54.93,54.94,54.87,54.89,33236.0,43.9359,43.9439,43.8879,43.9039,33236.0
2017-05-30 12:15:00,54.89,54.91,54.88,54.9,29180.0,43.9039,43.9199,43.8959,43.9119,29180.0
2017-05-30 12:20:00,54.9,54.98,54.9,54.95,48814.0,43.9119,43.9758,43.9119,43.9518,48814.0
2017-05-30 12:25:00,54.96,54.98,54.94,54.94,19147.0,43.9598,43.9758,43.9439,43.9439,19147.0
2017-05-30 12:30:00,54.94,54.99,54.94,54.98,31145.0,43.9439,43.9838,43.9439,43.9758,31145.0
2017-05-30 12:35:00,54.98,55.03,54.97,54.99,33345.0,43.9758,44.0158,43.9678,43.9838,33345.0
2017-05-30 12:40:00,55.0,55.02,54.95,54.96,39113.0,43.9918,44.0078,43.9518,43.9598,39113.0
2017-05-30 12:45:00,54.96,55.02,54.96,55.0,35943.0,43.9598,44.0078,43.9598,43.9918,35943.0
2017-05-30 12:50:00,55.01,55.02,54.98,54.98,26078.0,43.9998,44.0078,43.9758,43.9758,26078.0
2017-05-30 12:55:00,54.98,55.02,54.96,55.0,25110.0,43.9758,44.0078,43.9598,43.9918,25110.0
2017-05-30 13:00:00,55.0,55.05,55.0,55.02,29378.0,43.9918,44.0318,43.9918,44.0078,29378.0
2017-05-30 13:05:00,55.02,55.05,55.0,55.03,31979.0,44.0078,44.0318,43.9918,44.0158,31979.0
2017-05-30 13:10:00,55.02,55.06,54.98,54.99,49166.0,44.0078,44.0398,43.9758,43.9838,49166.0
2017-05-30 13:15:00,54.99,54.99,54.97,54.99,31018.0,43.9838,43.9838,43.9678,43.9838,31018.0
2017-05-30 13:20:00,54.99,55.01,54.97,54.98,32544.0,43.9838,43.9998,43.9678,43.9758,32544.0
2017-05-30 13:25:00,54.98,54.98,54.95,54.97,28883.0,43.9758,43.9758,43.9518,43.9678,28883.0
2017-05-30 13:30:00,54.97,55.03,54.95,54.99,35769.0,43.9678,44.0158,43.9518,43.9838,35769.0
2017-05-30 13:35:00,55.0,55.02,54.99,55.02,17173.0,43.9918,44.0078,43.9838,44.0078,17173.0
2017-05-30 13:40:00,55.01,55.03,55.0,55.0,34496.0,43.9998,44.0158,43.9918,43.9918,34496.0
2017-05-30 13:45:00,55.0,55.08,55.0,55.07,31172.0,43.9918,44.0558,43.9918,44.0478,31172.0
2017-05-30 13:50:00,55.08,55.09,55.07,55.09,31103.0,44.0558,44.0638,44.0478,44.0638,31103.0
2017-05-30 13:55:00,55.09,55.11,55.08,55.1,25477.0,44.0638,44.0798,44.0558,44.0718,25477.0
2017-05-30 14:00:00,55.1,55.11,55.07,55.07,25943.0,44.0718,44.0798,44.0478,44.0478,25943.0
2017-05-30 14:05:00,55.08,55.1,55.05,55.1,21009.0,44.0558,44.0718,44.0318,44.0718,21009.0
2017-05-30 14:10:00,55.09,55.1,55.04,55.05,30882.0,44.0638,44.0718,44.0238,44.0318,30882.0
2017-05-30 14:15:00,55.05,55.06,55.01,55.02,34480.0,44.0318,44.0398,43.9998,44.0078,34480.0
2017-05-30 14:20:00,55.01,55.03,55.0,55.02,46403.0,43.9998,44.0158,43.9918,44.0078,46403.0
2017-05-30 14:25:00,55.02,55.05,55.0,55.05,31823.0,44.0078,44.0318,43.9918,44.0318,31823.0
2017-05-30 14:30:00,55.04,55.05,55.01,55.01,30414.0,44.0238,44.0318,43.9998,43.9998,30414.0
2017-05-30 14:35:00,55.02,55.02,54.97,54.99,31634.0,44.0078,44.0078,43.9678,43.9838,31634.0
2017-05-30 14:40:00,55.0,55.0,54.97,54.99,18179.0,43.9918,43.9918,43.9678,43.9838,18179.0
2017-05-30 14:45:00,54.99,54.99,54.95,54.98,27750.0,43.9838,43.9838,43.9518,43.9758,27750.0
2017-05-30 14:50:00,54.98,54.99,54.95,54.98,23872.0,43.9758,43.9838,43.9518,43.9758,23872.0
2017-05-30 14:55:00,54.99,55.0,54.97,55.0,17499.0,43.9838,43.9918,43.9678,43.9918,17499.0
2017-05-30 15:00:00,55.0,55.05,54.99,55.04,52086.0,43.9918,44.0318,43.9838,44.0238,52086.0
2017-05-30 15:05:00,55.04,55.06,55.02,55.04,31857.0,44.0238,44.0398,44.0078,44.0238,31857.0
2017-05-30 15:10:00,55.04,55.04,55.01,55.01,22633.0,44.0238,44.0238,43.9998,43.9998,22633.0
2017-05-30 15:15:00,55.02,55.04,54.98,54.98,36986.0,44.0078,44.0238,43.9758,43.9758,36986.0
2017-05-30 15:20:00,54.98,54.99,54.96,54.97,25288.0,43.9758,43.9838,43.9598,43.9678,25288.0
2017-05-30 15:25:00,54.97,54.99,54.94,54.96,39916.0,43.9678,43.9838,43.9439,43.9598,39916.0
2017-05-30 15:30:00,54.96,54.98,54.93,54.98,56257.0,43.9598,43.9758,43.9359,43.9758,56257.0
2017-05-30 15:35:00,54.98,54.99,54.96,54.96,53911.0,43.9758,43.9838,43.9598,43.9598,53911.0
2017-05-30 15:40:00,54.96,55.0,54.95,54.97,79402.0,43.9598,43.9918,43.9518,43.9678,79402.0
2017-05-30 15:45:00,54.98,55.02,54.96,55.01,102404.0,43.9758,44.0078,43.9598,43.9998,102404.0
2017-05-30 15:50:00,55.02,55.02,54.93,54.94,109619.0,44.0078,44.0078,43.9359,43.9439,109619.0
2017-05-30 15:55:00,54.93,55.0,54.92,54.93,580512.0,43.9359,43.9918,43.9279,43.9359,580512.0
2017-05-31 09:30:00,55.25,55.3,54.72,54.77,180181.0,44.1918,44.2318,43.7679,43.8079,180181.0
2017-05-31 09:35:00,54.76,54.78,54.56,54.72,93697.0,43.7999,43.8159,43.6399,43.7679,93697.0
2017-05-31 09:40:00,54.72,54.74,54.54,54.63,75803.0,43.7679,43.7839,43.6239,43.6959,75803.0
2017-05-31 09:45:00,54.62,54.68,54.46,54.48,99018.0,43.6879,43.7359,43.5599,43.5759,99018.0
2017-05-31 09:50:00,54.48,54.52,54.4,54.43,105313.0,43.5759,43.6079,43.5119,43.5359,105313.0
2017-05-31 09:55:00,54.42,54.46,54.33,54.37,119959.0,43.5279,43.5599,43.4559,43.4879,119959.0
2017-05-31 10:00:00,54.37,54.49,54.35,54.36,84179.0,43.4879,43.5839,43.4719,43.4799,84179.0
2017-05-31 10:05:00,54.35,54.38,54.27,54.28,92254.0,43.4719,43.4959,43.408,43.4159,92254.0
2017-05-31 10:10:00,54.28,54.38,54.25,54.36,72679.0,43.4159,43.4959,43.392,43.4799,72679.0
2017-05-31 10:15:00,54.37,54.5,54.37,54.5,71553.0,43.4879,43.5919,43.4879,43.5919,71553.0
2017-05-31 10:20:00,54.5,54.61,54.48,54.59,72104.0,43.5919,43.6799,43.5759,43.6639,72104.0
2017-05-31 10:25:00,54.6,54.61,54.51,54.59,48556.0,43.6719,43.6799,43.5999,43.6639,48556.0
2017-05-31 10:30:00,54.59,54.72,54.55,54.69,72067.0,43.6639,43.7679,43.6319,43.7439,72067.0
2017-05-31 10:35:00,54.7,54.78,54.66,54.69,54594.0,43.7519,43.8159,43.7199,43.7439,54594.0
2017-05-31 10:40:00,54.7,54.77,54.69,54.71,44144.0,43.7519,43.8079,43.7439,43.7599,44144.0
2017-05-31 10:45:00,54.71,54.77,54.67,54.77,38591.0,43.7599,43.8079,43.7279,43.8079,38591.0
2017-05-31 10:50:00,54.76,54.8,54.72,54.79,34249.0,43.7999,43.8319,43.7679,43.8239,34249.0
2017-05-31 10:55:00,54.79,54.81,54.75,54.76,70402.0,43.8239,43.8399,43.7919,43.7999,70402.0
2017-05-31 11:00:00,54.76,54.81,54.7,54.7,49633.0,43.7999,43.8399,43.7519,43.7519,49633.0
2017-05-31 11:05:00,54.7,54.74,54.69,54.73,33450.0,43.7519,43.7839,43.7439,43.7759,33450.0
2017-05-31 11:10:00,54.74,54.75,54.67,54.69,39911.0,43.7839,43.7919,43.7279,43.7439,39911.0
2017-05-31 11:15:00,54.69,54.75,54.68,54.74,43148.0,43.7439,43.7919,43.7359,43.7839,43148.0
2017-05-31 11:20:00,54.75,54.8,54.74,54.77,61969.0,43.7919,43.8319,43.7839,43.8079,61969.0
2017-05-31 11:25:00,54.78,54.78,54.71,54.75,48195.0,43.8159,43.8159,43.7599,43.7919,48195.0
2017-05-31 11:30:00,54.75,54.77,54.69,54.71,34277.0,43.7919,43.8079,43.7439,43.7599,34277.0
2017-05-31 11:35:00,54.7,54.72,54.68,54.71,34100.0,43.7519,43.7679,43.7359,43.7599,34100.0
2017-05-31 11:40:00,54.7,54.77,54.69,54.75,26246.0,43.7519,43.8079,43.7439,43.7919,26246.0
2017-05-31 11:45:00,54.75,54.77,54.73,54.76,22688.0,43.7919,43.8079,43.7759,43.7999,22688.0
2017-05-31 11:50:00,54.77,54.78,54.76,54.77,35093.0,43.8079,43.8159,43.7999,43.8079,35093.0
2017-05-31 11:55:00,54.78,54.81,54.73,54.73,46227.0,43.8159,43.8399,43.7759,43.7759,46227.0
2017-05-31 12:00:00,54.74,54.74,54.68,54.69,25956.0,43.7839,43.7839,43.7359,43.7439,25956.0
2017-05-31 12:05:00,54.7,54.72,54.69,54.7,33999.0,43.7519,43.7679,43.7439,43.7519,33999.0
2017-05-31 12:10:00,54.69,54.7,54.61,54.62,32264.0,43.7439,43.7519,43.6799,43.6879,32264.0
2017-05-31 12:15:00,54.61,54.66,54.6,54.63,43877.0,43.6799,43.7199,43.6719,43.6959,43877.0
2017-05-31 12:20:00,54.63,54.65,54.59,54.61,40202.0,43.6959,43.7119,43.6639,43.6799,40202.0
2017-05-31 12:25:00,54.61,54.62,54.55,54.57,31209.0,43.6799,43.6879,43.6319,43.6479,31209.0
2017-05-31 12:30:00,54.57,54.61,54.54,54.61,29767.0,43.6479,43.6799,43.6239,43.6799,29767.0
2017-05-31 12:35:00,54.6,54.61,54.58,54.59,26017.0,43.6719,43.6799,43.6559,43.6639,26017.0
2017-05-31 12:40:00,54.59,54.61,54.58,54.59,19432.0,43.6639,43.6799,43.6559,43.6639,19432.0
2017-05-31 12:45:00,54.58,54.62,54.58,54.62,27472.0,43.6559,43.6879,43.6559,43.6879,27472.0
2017-05-31 12:50:00,54.63,54.64,54.59,54.59,33958.0,43.6959,43.7039,43.6639,43.6639,33958.0
2017-05-31 12:55:00,54.59,54.61,54.57,54.61,22277.0,43.6639,43.6799,43.6479,43.6799,22277.0
2017-05-31 13:00:00,54.61,54.65,54.61,54.62,29418.0,43.6799,43.7119,43.6799,43.6879,29418.0
2017-05-31 13:05:00,54.62,54.62,54.59,54.61,32192.0,43.6879,43.6879,43.6639,43.6799,32192.0
2017-05-31 13:10:00,54.61,54.64,54.58,54.63,34105.0,43.6799,43.7039,43.6559,43.6959,34105.0
2017-05-31 13:15:00,54.63,54.66,54.59,54.6,35118.0,43.6959,43.7199,43.6639,43.6719,35118.0
2017-05-31 13:20:00,54.59,54.62,54.58,54.6,25065.0,43.6639,43.6879,43.6559,43.6719,25065.0
2017-05-31 13:25:00,54.6,54.62,54.59,54.59,19053.0,43.6719,43.6879,43.6639,43.6639,19053.0
2017-05-31 13:30:00,54.59,54.61,54.58,54.58,19659.0,43.6639,43.6799,43.6559,43.6559,19659.0
2017-05-31 13:35:00,54.59,54.6,54.55,54.55,20042.0,43.6639,43.6719,43.6319,43.6319,20042.0
2017-05-31 13:40:00,54.55,54.56,54.52,54.55,35993.0,43.6319,43.6399,43.6079,43.6319,35993.0
2017-05-31 13:45:00,54.56,54.59,54.54,54.58,40569.0,43.6399,43.6639,43.6239,43.6559,40569.0
2017-05-31 13:50:00,54.57,54.6,54.55,54.57,31306.0,43.6479,43.6719,43.6319,43.6479,31306.0
2017-05-31 13:55:00,54.56,54.64,54.56,54.64,33473.0,43.6399,43.7039,43.6399,43.7039,33473.0
2017-05-31 14:00:00,54.64,54.64,54.59,54.61,28990.0,43.7039,43.7039,43.6639,43.6799,28990.0
2017-05-31 14:05:00,54.62,54.7,54.62,54.69,35922.0,43.6879,43.7519,43.6879,43.7439,35922.0
2017-05-31 14:10:00,54.69,54.7,54.65,54.67,40390.0,43.7439,43.7519,43.7119,43.7279,40390.0
2017-05-31 14:15:00,54.66,54.77,54.66,54.76,36903.0,43.7199,43.8079,43.7199,43.7999,36903.0
2017-05-31 14:20:00,54.76,54.86,54.76,54.85,44691.0,43.7999,43.8799,43.7999,43.8719,44691.0
2017-05-31 14:25:00,54.84,54.84,54.77,54.81,35822.0,43.8639,43.8639,43.8079,43.8399,35822.0
2017-05-31 14:30:00,54.8,54.82,54.78,54.82,25362.0,43.8319,43.8479,43.8159,43.8479,25362.0
2017-05-31 14:35:00,54.82,54.87,54.81,54.86,38976.0,43.8479,43.8879,43.8399,43.8799,38976.0
2017-05-31 14:40:00,54.86,54.87,54.83,54.84,65305.0,43.8799,43.8879,43.8559,43.8639,65305.0
2017-05-31 14:45:00,54.84,54.88,54.83,54.86,48837.0,43.8639,43.8959,43.8559,43.8799,48837.0
2017-05-31 14:50:00,54.87,54.92,54.86,54.91,58834.0,43.8879,43.9279,43.8799,43.9199,58834.0
2017-05-31 14:55:00,54.91,55.0,54.91,54.95,89382.0,43.9199,43.9918,43.9199,43.9518,89382.0
2017-05-31 15:00:00,54.95,55.02,54.94,55.0,54977.0,43.9518,44.0078,43.9439,43.9918,54977.0
2017-05-31 15:05:00,55.0,55.03,54.95,55.0,60965.0,43.9918,44.0158,43.9518,43.9918,60965.0
2017-05-31 15:10:00,55.0,55.01,54.96,54.99,47996.0,43.9918,43.9998,43.9598,43.9838,47996.0
2017-05-31 15:15:00,54.98,55.03,54.98,55.0,65087.0,43.9758,44.0158,43.9758,43.9918,65087.0
2017-05-31 15:20:00,55.0,55.02,54.97,55.0,51194.0,43.9918,44.0078,43.9678,43.9918,51194.0
2017-05-31 15:25:00,55.0,55.04,54.99,55.0,62233.0,43.9918,44.0238,43.9838,43.9918,62233.0
2017-05-31 15:30:00,55.01,55.08,55.0,55.08,71699.0,43.9998,44.0558,43.9918,44.0558,71699.0
2017-05-31 15:35:00,55.08,55.09,55.02,55.04,119221.0,44.0558,44.0638,44.0078,44.0238,119221.0
2017-05-31 15:40:00,55.04,55.16,55.03,55.15,134171.0,44.0238,44.1198,44.0158,44.1118,134171.0
2017-05-31 15:45:00,55.16,55.2,55.13,55.2,188456.0,44.1198,44.1518,44.0958,44.1518,188456.0
2017-05-31 15:50:00,55.2,55.24,55.19,55.23,194070.0,44.1518,44.1838,44.1438,44.1758,194070.0
2017-05-31 15:55:00,55.23,55.24,55.16,55.16,495545.0,44.1758,44.1838,44.1198,44.1198,495545.0
2017-06-01 09:30:00,55.25,55.38,55.07,55.08,140471.0,44.1918,44.2958,44.0478,44.0558,140471.0
2017-06-01 09:35:00,55.1,55.24,55.07,55.22,46889.0,44.0718,44.1838,44.0478,44.1678,46889.0
2017-06-01 09:40:00,55.21,55.59,55.19,55.55,98913.0,44.1598,44.4638,44.1438,44.4318,98913.0
2017-06-01 09:45:00,55.56,55.64,55.51,55.6,151436.0,44.4398,44.5037,44.3998,44.4718,151436.0
2017-06-01 09:50:00,55.6,55.63,55.5,55.55,77548.0,44.4718,44.4957,44.3918,44.4318,77548.0
2017-06-01 09:55:00,55.55,55.83,55.55,55.83,81903.0,44.4318,44.6557,44.4318,44.6557,81903.0
2017-06-01 10:00:00,55.84,55.84,55.7,55.73,71401.0,44.6637,44.6637,44.5517,44.5757,71401.0
2017-06-01 10:05:00,55.73,55.77,55.61,55.72,72781.0,44.5757,44.6077,44.4798,44.5677,72781.0
2017-06-01 10:10:00,55.71,55.81,55.69,55.78,60371.0,44.5597,44.6397,44.5437,44.6157,60371.0
2017-06-01 10:15:00,55.78,55.86,55.77,55.84,65438.0,44.6157,44.6797,44.6077,44.6637,65438.0
2017-06-01 10:20:00,55.85,55.89,55.78,55.8,58155.0,44.6717,44.7037,44.6157,44.6317,58155.0
2017-06-01 10:25:00,55.81,55.81,55.64,55.65,74081.0,44.6397,44.6397,44.5037,44.5117,74081.0
2017-06-01 10:30:00,55.65,55.69,55.59,55.62,70447.0,44.5117,44.5437,44.4638,44.4878,70447.0
2017-06-01 10:35:00,55.61,55.63,55.54,55.56,49715.0,44.4798,44.4957,44.4238,44.4398,49715.0
2017-06-01 10:40:00,55.56,55.7,55.55,55.65,59821.0,44.4398,44.5517,44.4318,44.5117,59821.0
2017-06-01 10:45:00,55.66,55.72,55.66,55.71,52718.0,44.5197,44.5677,44.5197,44.5597,52718.0
2017-06-01 10:50:00,55.71,55.72,55.65,55.72,48878.0,44.5597,44.5677,44.5117,44.5677,48878.0
2017-06-01 10:55:00,55.73,55.77,55.68,55.7,33764.0,44.5757,44.6077,44.5357,44.5517,33764.0
2017-06-01 11:00:00,55.7,55.77,55.67,55.74,35180.0,44.5517,44.6077,44.5277,44.5837,35180.0
2017-06-01 11:05:00,55.75,55.75,55.62,55.7,55988.0,44.5917,44.5917,44.4878,44.5517,55988.0
2017-06-01 11:10:00,55.7,55.71,55.64,55.68,38426.0,44.5517,44.5597,44.5037,44.5357,38426.0
2017-06-01 11:15:00,55.69,55.69,55.53,55.55,48365.0,44.5437,44.5437,44.4158,44.4318,48365.0
2017-06-01 11:20:00,55.55,55.58,55.53,55.53,47532.0,44.4318,44.4558,44.4158,44.4158,47532.0
2017-06-01 11:25:00,55.53,55.54,55.5,55.53,49369.0,44.4158,44.4238,44.3918,44.4158,49369.0
2017-06-01 11:30:00,55.52,55.53,55.41,55.41,73531.0,44.4078,44.4158,44.3198,44.3198,73531.0
2017-06-01 11:35:00,55.41,55.51,55.4,55.5,40631.0,44.3198,44.3998,44.3118,44.3918,40631.0
2017-06-01 11:40:00,55.5,55.5,55.42,55.48,39429.0,44.3918,44.3918,44.3278,44.3758,39429.0
2017-06-01 11:45:00,55.48,55.53,55.46,55.47,39112.0,44.3758,44.4158,44.3598,44.3678,39112.0
2017-06-01 11:50:00,55.48,55.51,55.47,55.51,37181.0,44.3758,44.3998,44.3678,44.3998,37181.0
2017-06-01 11:55:00,55.5,55.56,55.5,55.5,56060.0,44.3918,44.4398,44.3918,44.3918,56060.0
2017-06-01 12:00:00,55.5,55.55,55.5,55.51,35814.0,44.3918,44.4318,44.3918,44.3998,35814.0
2017-06-01 12:05:00,55.51,55.53,55.48,55.53,37907.0,44.3998,44.4158,44.3758,44.4158,37907.0
2017-06-01 12:10:00,55.53,55.6,55.51,55.57,54527.0,44.4158,44.4718,44.3998,44.4478,54527.0
2017-06-01 12:15:00,55.56,55.59,55.53,55.55,32165.0,44.4398,44.4638,44.4158,44.4318,32165.0
2017-06-01 12:20:00,55.54,55.62,55.52,55.6,53213.0,44.4238,44.4878,44.4078,44.4718,53213.0
2017-06-01 12:25:00,55.6,55.6,55.54,55.55,41398.0,44.4718,44.4718,44.4238,44.4318,41398.0
2017-06-01 12:30:00,55.56,55.58,55.51,55.56,40914.0,44.4398,44.4558,44.3998,44.4398,40914.0
2017-06-01 12:35:00,55.57,55.6,55.56,55.59,36862.0,44.4478,44.4718,44.4398,44.4638,36862.0
2017-06-01 12:40:00,55.6,55.62,55.56,55.6,35657.0,44.4718,44.4878,44.4398,44.4718,35657.0
2017-06-01 12:45:00,55.6,55.63,55.58,55.62,33002.0,44.4718,44.4957,44.4558,44.4878,33002.0
2017-06-01 12:50:00,55.62,55.64,55.6,55.61,24187.0,44.4878,44.5037,44.4718,44.4798,24187.0
2017-06-01 12:55:00,55.61,55.62,55.58,55.61,53934.0,44.4798,44.4878,44.4558,44.4798,53934.0
2017-06-01 13:00:00,55.62,55.7,55.61,55.68,44845.0,44.4878,44.5517,44.4798,44.5357,44845.0
2017-06-01 13:05:00,55.68,55.7,55.66,55.68,21023.0,44.5357,44.5517,44.5197,44.5357,21023.0
2017-06-01 13:10:00,55.68,55.74,55.68,55.73,26198.0,44.5357,44.5837,44.5357,44.5757,26198.0
2017-06-01 13:15:00,55.73,55.75,55.7,55.72,45267.0,44.5757,44.5917,44.5517,44.5677,45267.0
2017-06-01 13:20:00,55.72,55.73,55.67,55.71,26038.0,44.5677,44.5757,44.5277,44.5597,26038.0
2017-06-01 13:25:00,55.71,55.73,55.67,55.71,39559.0,44.5597,44.5757,44.5277,44.5597,39559.0
2017-06-01 13:30:00,55.7,55.72,55.64,55.65,46587.0,44.5517,44.5677,44.5037,44.5117,46587.0
2017-06-01 13:35:00,55.65,55.68,55.65,55.66,25645.0,44.5117,44.5357,44.5117,44.5197,25645.0
2017-06-01 13:40:00,55.66,55.7,55.66,55.7,24852.0,44.5197,44.5517,44.5197,44.5517,24852.0
2017-06-01 13:45:00,55.7,55.71,55.69,55.71,23652.0,44.5517,44.5597,44.5437,44.5597,23652.0
2017-06-01 13:50:00,55.71,55.78,55.7,55.78,22635.0,44.5597,44.6157,44.5517,44.6157,22635.0
2017-06-01 13:55:00,55.77,55.78,55.73,55.75,22981.0,44.6077,44.6157,44.5757,44.5917,22981.0
2017-06-01 14:00:00,55.75,55.77,55.73,55.73,28126.0,44.5917,44.6077,44.5757,44.5757,28126.0
2017-06-01 14:05:00,55.73,55.77,55.72,55.75,35713.0,44.5757,44.6077,44.5677,44.5917,35713.0
2017-06-01 14:10:00,55.76,55.81,55.75,55.79,55032.0,44.5997,44.6397,44.5917,44.6237,55032.0
2017-06-01 14:15:00,55.8,55.81,55.76,55.79,35670.0,44.6317,44.6397,44.5997,44.6237,35670.0
2017-06-01 14:20:00,55.78,55.81,55.76,55.78,44970.0,44.6157,44.6397,44.5997,44.6157,44970.0
2017-06-01 14:25:00,55.78,55.81,55.77,55.77,38394.0,44.6157,44.6397,44.6077,44.6077,38394.0
2017-06-01 14:30:00,55.77,55.78,55.71,55.73,31273.0,44.6077,44.6157,44.5597,44.5757,31273.0
2017-06-01 14:35:00,55.73,55.74,55.65,55.69,47323.0,44.5757,44.5837,44.5117,44.5437,47323.0
2017-06-01 14:40:00,55.7,55.73,55.65,55.72,67436.0,44.5517,44.5757,44.5117,44.5677,67436.0
2017-06-01 14:45:00,55.72,55.76,55.71,55.75,27383.0,44.5677,44.5997,44.5597,44.5917,27383.0
2017-06-01 14:50:00,55.76,55.79,55.75,55.76,40384.0,44.5997,44.6237,44.5917,44.5997,40384.0
2017-06-01 14:55:00,55.77,55.78,55.73,55.74,34485.0,44.6077,44.6157,44.5757,44.5837,34485.0
2017-06-01 15:00:00,55.73,55.75,55.67,55.71,57190.0,44.5757,44.5917,44.5277,44.5597,57190.0
2017-06-01 15:05:00,55.72,55.79,55.71,55.76,100497.0,44.5677,44.6237,44.5597,44.5997,100497.0
2017-06-01 15:10:00,55.76,55.77,55.71,55.71,34001.0,44.5997,44.6077,44.5597,44.5597,34001.0
2017-06-01 15:15:00,55.72,55.72,55.65,55.65,64297.0,44.5677,44.5677,44.5117,44.5117,64297.0
2017-06-01 15:20:00,55.66,55.68,55.61,55.62,54552.0,44.5197,44.5357,44.4798,44.4878,54552.0
2017-06-01 15:25:00,55.62,55.65,55.6,55.65,64760.0,44.4878,44.5117,44.4718,44.5117,64760.0
2017-06-01 15:30:00,55.65,55.67,55.62,55.63,77477.0,44.5117,44.5277,44.4878,44.4957,77477.0
2017-06-01 15:35:00,55.64,55.67,55.63,55.65,76545.0,44.5037,44.5277,44.4957,44.5117,76545.0
2017-06-01 15:40:00,55.65,55.66,55.6,55.63,105480.0,44.5117,44.5197,44.4718,44.4957,105480.0
2017-06-01 15:45:00,55.63,55.7,55.62,55.7,103293.0,44.4957,44.5517,44.4878,44.5517,103293.0
2017-06-01 15:50:00,55.7,55.73,55.68,55.71,195492.0,44.5517,44.5757,44.5357,44.5597,195492.0
2017-06-01 15:55:00,55.71,55.72,55.64,55.68,236946.0,44.5597,44.5677,44.5037,44.5357,236946.0
2017-06-02 09:30:00,55.74,55.79,55.22,55.27,231751.0,44.5837,44.6237,44.1678,44.2078,231751.0
2017-06-02 09:35:00,55.27,55.56,55.25,55.53,138029.0,44.2078,44.4398,44.1918,44.4158,138029.0
2017-06-02 09:40:00,55.52,55.67,55.48,55.65,59205.0,44.4078,44.5277,44.3758,44.5117,59205.0
2017-06-02 09:45:00,55.66,55.69,55.49,55.53,108399.0,44.5197,44.5437,44.3838,44.4158,108399.0
2017-06-02 09:50:00,55.53,55.56,55.45,55.49,61769.0,44.4158,44.4398,44.3518,44.3838,61769.0
2017-06-02 09:55:00,55.5,55.5,55.36,55.39,75623.0,44.3918,44.3918,44.2798,44.3038,75623.0
2017-06-02 10:00:00,55.39,55.5,55.36,55.49,67817.0,44.3038,44.3918,44.2798,44.3838,67817.0
2017-06-02 10:05:00,55.48,55.5,55.36,55.48,87145.0,44.3758,44.3918,44.2798,44.3758,87145.0
2017-06-02 10:10:00,55.48,55.57,55.44,55.55,61082.0,44.3758,44.4478,44.3438,44.4318,61082.0
2017-06-02 10:15:00,55.55,55.57,55.5,55.54,51073.0,44.4318,44.4478,44.3918,44.4238,51073.0
2017-06-02 10:20:00,55.54,55.65,55.52,55.55,59681.0,44.4238,44.5117,44.4078,44.4318,59681.0
2017-06-02 10:25:00,55.55,55.59,55.53,55.55,37851.0,44.4318,44.4638,44.4158,44.4318,37851.0
2017-06-02 10:30:00,55.55,55.67,55.54,55.62,60381.0,44.4318,44.5277,44.4238,44.4878,60381.0
2017-06-02 10:35:00,55.62,55.64,55.57,55.63,42065.0,44.4878,44.5037,44.4478,44.4957,42065.0
2017-06-02 10:40:00,55.63,55.64,55.51,55.51,29610.0,44.4957,44.5037,44.3998,44.3998,29610.0
2017-06-02 10:45:00,55.51,55.54,55.49,55.5,46369.0,44.3998,44.4238,44.3838,44.3918,46369.0
2017-06-02 10:50:00,55.5,55.54,55.46,55.52,30089.0,44.3918,44.4238,44.3598,44.4078,30089.0
2017-06-02 10:55:00,55.52,55.59,55.51,55.54,38726.0,44.4078,44.4638,44.3998,44.4238,38726.0
2017-06-02 11:00:00,55.54,55.65,55.53,55.65,39813.0,44.4238,44.5117,44.4158,44.5117,39813.0
2017-06-02 11:05:00,55.65,55.66,55.57,55.57,42541.0,44.5117,44.5197,44.4478,44.4478,42541.0
2017-06-02 11:10:00,55.57,55.59,55.52,55.53,58727.0,44.4478,44.4638,44.4078,44.4158,58727.0
2017-06-02 11:15:00,55.54,55.57,55.52,55.53,30530.0,44.4238,44.4478,44.4078,44.4158,30530.0
2017-06-02 11:20:00,55.52,55.55,55.5,55.53,28920.0,44.4078,44.4318,44.3918,44.4158,28920.0
2017-06-02 11:25:00,55.53,55.56,55.51,55.55,33146.0,44.4158,44.4398,44.3998,44.4318,33146.0
2017-06-02 11:30:00,55.54,55.55,55.5,55.54,28524.0,44.4238,44.4318,44.3918,44.4238,28524.0
2017-06-02 11:35:00,55.54,55.59,55.52,55.59,27880.0,44.4238,44.4638,44.4078,44.4638,27880.0
2017-06-02 11:40:00,55.58,55.6,55.57,55.59,27291.0,44.4558,44.4718,44.4478,44.4638,27291.0
2017-06-02 11:45:00,55.59,55.66,55.59,55.64,43081.0,44.4638,44.5197,44.4638,44.5037,43081.0
2017-06-02 11:50:00,55.64,55.68,55.62,55.64,50274.0,44.5037,44.5357,44.4878,44.5037,50274.0
2017-06-02 11:55:00,55.65,55.65,55.6,55.62,42321.0,44.5117,44.5117,44.4718,44.4878,42321.0
2017-06-02 12:00:00,55.62,55.64,55.58,55.58,28506.0,44.4878,44.5037,44.4558,44.4558,28506.0
2017-06-02 12:05:00,55.59,55.59,55.55,55.56,20274.0,44.4638,44.4638,44.4318,44.4398,20274.0
2017-06-02 12:10:00,55.55,55.56,55.5,55.53,28620.0,44.4318,44.4398,44.3918,44.4158,28620.0
2017-06-02 12:15:00,55.54,55.54,55.5,55.52,20299.0,44.4238,44.4238,44.3918,44.4078,20299.0
2017-06-02 12:20:00,55.53,55.56,55.5,55.56,31936.0,44.4158,44.4398,44.3918,44.4398,31936.0
2017-06-02 12:25:00,55.55,55.57,55.51,55.55,21404.0,44.4318,44.4478,44.3998,44.4318,21404.0
2017-06-02 12:30:00,55.55,55.56,55.52,55.53,25418.0,44.4318,44.4398,44.4078,44.4158,25418.0
2017-06-02 12:35:00,55.52,55.54,55.5,55.53,19784.0,44.4078,44.4238,44.3918,44.4158,19784.0
2017-06-02 12:40:00,55.52,55.64,55.5,55.62,76314.0,44.4078,44.5037,44.3918,44.4878,76314.0
2017-06-02 12:45:00,55.62,55.64,55.58,55.64,27766.0,44.4878,44.5037,44.4558,44.5037,27766.0
2017-06-02 12:50:00,55.64,55.7,55.63,55.68,39164.0,44.5037,44.5517,44.4957,44.5357,39164.0
2017-06-02 12:55:00,55.68,55.68,55.63,55.63,28553.0,44.5357,44.5357,44.4957,44.4957,28553.0
2017-06-02 13:00:00,55.63,55.69,55.61,55.67,34705.0,44.4957,44.5437,44.4798,44.5277,34705.0
2017-06-02 13:05:00,55.67,55.68,55.59,55.61,25916.0,44.5277,44.5357,44.4638,44.4798,25916.0
2017-06-02 13:10:00,55.6,55.62,55.58,55.61,36894.0,44.4718,44.4878,44.4558,44.4798,36894.0
2017-06-02 13:15:00,55.6,55.61,55.55,55.55,18362.0,44.4718,44.4798,44.4318,44.4318,18362.0
2017-06-02 13:20:00,55.54,55.63,55.54,55.59,48759.0,44.4238,44.4957,44.4238,44.4638,48759.0
2017-06-02 13:25:00,55.59,55.62,55.58,55.61,22733.0,44.4638,44.4878,44.4558,44.4798,22733.0
2017-06-02 13:30:00,55.61,55.61,55.56,55.56,26275.0,44.4798,44.4798,44.4398,44.4398,26275.0
2017-06-02 13:35:00,55.56,55.57,55.53,55.54,21637.0,44.4398,44.4478,44.4158,44.4238,21637.0
2017-06-02 13:40:00,55.54,55.56,55.5,55.5,19222.0,44.4238,44.4398,44.3918,44.3918,19222.0
2017-06-02 13:45:00,55.51,55.53,55.48,55.51,50117.0,44.3998,44.4158,44.3758,44.3998,50117.0
2017-06-02 13:50:00,55.51,55.54,55.5,55.52,37970.0,44.3998,44.4238,44.3918,44.4078,37970.0
2017-06-02 13:55:00,55.52,55.54,55.5,55.53,34091.0,44.4078,44.4238,44.3918,44.4158,34091.0
2017-06-02 14:00:00,55.53,55.55,55.53,55.54,23299.0,44.4158,44.4318,44.4158,44.4238,23299.0
2017-06-02 14:05:00,55.54,55.56,55.53,55.53,19992.0,44.4238,44.4398,44.4158,44.4158,19992.0
2017-06-02 14:10:00,55.52,55.53,55.5,55.51,49705.0,44.4078,44.4158,44.3918,44.3998,49705.0
2017-06-02 14:15:00,55.51,55.55,55.51,55.52,30840.0,44.3998,44.4318,44.3998,44.4078,30840.0
2017-06-02 14:20:00,55.53,55.56,55.5,55.51,28392.0,44.4158,44.4398,44.3918,44.3998,28392.0
2017-06-02 14:25:00,55.51,55.51,55.48,55.48,66017.0,44.3998,44.3998,44.3758,44.3758,66017.0
2017-06-02 14:30:00,55.48,55.54,55.47,55.53,42218.0,44.3758,44.4238,44.3678,44.4158,42218.0
2017-06-02 14:35:00,55.53,55.55,55.5,55.52,48464.0,44.4158,44.4318,44.3918,44.4078,48464.0
2017-06-02 14:40:00,55.52,55.52,55.46,55.46,53190.0,44.4078,44.4078,44.3598,44.3598,53190.0
2017-06-02 14:45:00,55.47,55.49,55.44,55.45,75984.0,44.3678,44.3838,44.3438,44.3518,75984.0
2017-06-02 14:50:00,55.46,55.5,55.45,55.49,29579.0,44.3598,44.3918,44.3518,44.3838,29579.0
2017-06-02 14:55:00,55.5,55.57,55.5,55.52,37804.0,44.3918,44.4478,44.3918,44.4078,37804.0
2017-06-02 15:00:00,55.51,55.52,55.49,55.52,28040.0,44.3998,44.4078,44.3838,44.4078,28040.0
2017-06-02 15:05:00,55.52,55.54,55.51,55.52,54412.0,44.4078,44.4238,44.3998,44.4078,54412.0
2017-06-02 15:10:00,55.52,55.54,55.51,55.54,39879.0,44.4078,44.4238,44.3998,44.4238,39879.0
2017-06-02 15:15:00,55.54,55.54,55.48,55.49,36529.0,44.4238,44.4238,44.3758,44.3838,36529.0
2017-06-02 15:20:00,55.5,55.53,55.48,55.53,38527.0,44.3918,44.4158,44.3758,44.4158,38527.0
2017-06-02 15:25:00,55.53,55.53,55.5,55.5,29490.0,44.4158,44.4158,44.3918,44.3918,29490.0
2017-06-02 15:30:00,55.51,55.53,55.47,55.51,69228.0,44.3998,44.4158,44.3678,44.3998,69228.0
2017-06-02 15:35:00,55.51,55.56,55.51,55.56,60427.0,44.3998,44.4398,44.3998,44.4398,60427.0
2017-06-02 15:40:00,55.55,55.56,55.5,55.52,55731.0,44.4318,44.4398,44.3918,44.4078,55731.0
2017-06-02 15:45:00,55.53,55.54,55.5,55.51,86006.0,44.4158,44.4238,44.3918,44.3998,86006.0
2017-06-02 15:50:00,55.51,55.55,55.5,55.55,113209.0,44.3998,44.4318,44.3918,44.4318,113209.0
2017-06-02 15:55:00,55.55,55.57,55.5,55.51,241079.0,44.4318,44.4478,44.3918,44.3998,241079.0
2017-06-05 09:30:00,55.57,55.61,55.3,55.35,110869.0,44.4478,44.4798,44.2318,44.2718,110869.0
2017-06-05 09:35:00,55.39,55.47,55.18,55.26,60310.0,44.3038,44.3678,44.1358,44.1998,60310.0
2017-06-05 09:40:00,55.26,55.28,55.13,55.22,52170.0,44.1998,44.2158,44.0958,44.1678,52170.0
2017-06-05 09:45:00,55.23,55.25,55.05,55.16,67541.0,44.1758,44.1918,44.0318,44.1198,67541.0
2017-06-05 09:50:00,55.15,55.19,55.09,55.13,68717.0,44.1118,44.1438,44.0638,44.0958,68717.0
2017-06-05 09:55:00,55.14,55.2,55.11,55.17,27589.0,44.1038,44.1518,44.0798,44.1278,27589.0
2017-06-05 10:00:00,55.17,55.2,55.11,55.12,56809.0,44.1278,44.1518,44.0798,44.0878,56809.0
2017-06-05 10:05:00,55.13,55.14,55.02,55.03,80500.0,44.0958,44.1038,44.0078,44.0158,80500.0
2017-06-05 10:10:00,55.02,55.03,54.98,55.02,102053.0,44.0078,44.0158,43.9758,44.0078,102053.0
2017-06-05 10:15:00,55.02,55.04,54.95,55.02,60625.0,44.0078,44.0238,43.9518,44.0078,60625.0
2017-06-05 10:20:00,55.02,55.03,54.93,55.02,65816.0,44.0078,44.0158,43.9359,44.0078,65816.0
2017-06-05 10:25:00,55.02,55.02,54.98,55.01,46302.0,44.0078,44.0078,43.9758,43.9998,46302.0
2017-06-05 10:30:00,55.01,55.02,54.97,55.02,63987.0,43.9998,44.0078,43.9678,44.0078,63987.0
2017-06-05 10:35:00,55.02,55.07,55.01,55.04,55113.0,44.0078,44.0478,43.9998,44.0238,55113.0
2017-06-05 10:40:00,55.05,55.11,55.04,55.07,58099.0,44.0318,44.0798,44.0238,44.0478,58099.0
2017-06-05 10:45:00,55.07,55.09,55.05,55.07,30834.0,44.0478,44.0638,44.0318,44.0478,30834.0
2017-06-05 10:50:00,55.07,55.12,55.05,55.07,49179.0,44.0478,44.0878,44.0318,44.0478,49179.0
2017-06-05 10:55:00,55.08,55.09,55.04,55.04,44269.0,44.0558,44.0638,44.0238,44.0238,44269.0
2017-06-05 11:00:00,55.05,55.08,55.01,55.04,62869.0,44.0318,44.0558,43.9998,44.0238,62869.0
2017-06-05 11:05:00,55.03,55.07,55.02,55.07,60323.0,44.0158,44.0478,44.0078,44.0478,60323.0
2017-06-05 11:10:00,55.07,55.08,55.04,55.04,29268.0,44.0478,44.0558,44.0238,44.0238,29268.0
2017-06-05 11:15:00,55.05,55.1,55.04,55.1,42429.0,44.0318,44.0718,44.0238,44.0718,42429.0
2017-06-05 11:20:00,55.1,55.14,55.1,55.11,66827.0,44.0718,44.1038,44.0718,44.0798,66827.0
2017-06-05 11:25:00,55.11,55.17,55.09,55.16,53161.0,44.0798,44.1278,44.0638,44.1198,53161.0
2017-06-05 11:30:00,55.16,55.17,55.08,55.08,50633.0,44.1198,44.1278,44.0558,44.0558,50633.0
2017-06-05 11:35:00,55.07,55.09,55.06,55.08,29244.0,44.0478,44.0638,44.0398,44.0558,29244.0
2017-06-05 11:40:00,55.09,55.15,55.07,55.11,39930.0,44.0638,44.1118,44.0478,44.0798,39930.0
2017-06-05 11:45:00,55.1,55.15,55.09,55.14,41393.0,44.0718,44.1118,44.0638,44.1038,41393.0
2017-06-05 11:50:00,55.14,55.22,55.12,55.2,42467.0,44.1038,44.1678,44.0878,44.1518,42467.0
2017-06-05 11:55:00,55.19,55.23,55.19,55.21,49181.0,44.1438,44.1758,44.1438,44.1598,49181.0
2017-06-05 12:00:00,55.21,55.28,55.21,55.27,34129.0,44.1598,44.2158,44.1598,44.2078,34129.0
2017-06-05 12:05:00,55.28,55.28,55.24,55.25,24838.0,44.2158,44.2158,44.1838,44.1918,24838.0
2017-06-05 12:10:00,55.25,55.26,55.23,55.24,26633.0,44.1918,44.1998,44.1758,44.1838,26633.0
2017-06-05 12:15:00,55.24,55.3,55.24,55.3,25732.0,44.1838,44.2318,44.1838,44.2318,25732.0
2017-06-05 12:20:00,55.3,55.33,55.29,55.31,30765.0,44.2318,44.2558,44.2238,44.2398,30765.0
2017-06-05 12:25:00,55.31,55.31,55.26,55.26,21681.0,44.2398,44.2398,44.1998,44.1998,21681.0
2017-06-05 12:30:00,55.27,55.31,55.26,55.3,24685.0,44.2078,44.2398,44.1998,44.2318,24685.0
2017-06-05 12:35:00,55.29,55.35,55.28,55.35,34549.0,44.2238,44.2718,44.2158,44.2718,34549.0
2017-06-05 12:40:00,55.36,55.4,55.34,55.4,41609.0,44.2798,44.3118,44.2638,44.3118,41609.0
2017-06-05 12:45:00,55.39,55.49,55.39,55.49,32435.0,44.3038,44.3838,44.3038,44.3838,32435.0
2017-06-05 12:50:00,55.48,55.5,55.46,55.48,45821.0,44.3758,44.3918,44.3598,44.3758,45821.0
2017-06-05 12:55:00,55.48,55.53,55.46,55.53,50986.0,44.3758,44.4158,44.3598,44.4158,50986.0
2017-06-05 13:00:00,55.53,55.59,55.52,55.59,39787.0,44.4158,44.4638,44.4078,44.4638,39787.0
2017-06-05 13:05:00,55.59,55.6,55.54,55.54,31589.0,44.4638,44.4718,44.4238,44.4238,31589.0
2017-06-05 13:10:00,55.54,55.6,55.53,55.58,22539.0,44.4238,44.4718,44.4158,44.4558,22539.0
2017-06-05 13:15:00,55.57,55.58,55.53,55.55,14237.0,44.4478,44.4558,44.4158,44.4318,14237.0
2017-06-05 13:20:00,55.54,55.57,55.53,55.55,15997.0,44.4238,44.4478,44.4158,44.4318,15997.0
2017-06-05 13:25:00,55.56,55.58,55.52,55.55,18388.0,44.4398,44.4558,44.4078,44.4318,18388.0
2017-06-05 13:30:00,55.55,55.55,55.51,55.54,16606.0,44.4318,44.4318,44.3998,44.4238,16606.0
2017-06-05 13:35:00,55.53,55.54,55.5,55.52,18413.0,44.4158,44.4238,44.3918,44.4078,18413.0
2017-06-05 13:40:00,55.52,55.55,55.5,55.53,24403.0,44.4078,44.4318,44.3918,44.4158,24403.0
2017-06-05 13:45:00,55.53,55.56,55.51,55.55,21367.0,44.4158,44.4398,44.3998,44.4318,21367.0
2017-06-05 13:50:00,55.56,55.58,55.54,55.54,11461.0,44.4398,44.4558,44.4238,44.4238,11461.0
2017-06-05 13:55:00,55.54,55.58,55.53,55.56,24885.0,44.4238,44.4558,44.4158,44.4398,24885.0
2017-06-05 14:00:00,55.56,55.6,55.55,55.56,23907.0,44.4398,44.4718,44.4318,44.4398,23907.0
2017-06-05 14:05:00,55.56,55.6,55.54,55.55,24816.0,44.4398,44.4718,44.4238,44.4318,24816.0
2017-06-05 14:10:00,55.55,55.59,55.54,55.56,25248.0,44.4318,44.4638,44.4238,44.4398,25248.0
2017-06-05 14:15:00,55.57,55.63,55.56,55.6,31828.0,44.4478,44.4957,44.4398,44.4718,31828.0
2017-06-05 14:20:00,55.61,55.65,55.59,55.64,28649.0,44.4798,44.5117,44.4638,44.5037,28649.0
2017-06-05 14:25:00,55.64,55.66,55.59,55.6,28385.0,44.5037,44.5197,44.4638,44.4718,28385.0
2017-06-05 14:30:00,55.6,55.62,55.55,55.55,45791.0,44.4718,44.4878,44.4318,44.4318,45791.0
2017-06-05 14:35:00,55.55,55.6,55.54,55.6,20100.0,44.4318,44.4718,44.4238,44.4718,20100.0
2017-06-05 14:40:00,55.6,55.61,55.58,55.59,28451.0,44.4718,44.4798,44.4558,44.4638,28451.0
2017-06-05 14:45:00,55.59,55.61,55.55,55.58,33943.0,44.4638,44.4798,44.4318,44.4558,33943.0
2017-06-05 14:50:00,55.58,55.59,55.55,55.56,22978.0,44.4558,44.4638,44.4318,44.4398,22978.0
2017-06-05 14:55:00,55.56,55.57,55.54,55.56,27314.0,44.4398,44.4478,44.4238,44.4398,27314.0
2017-06-05 15:00:00,55.56,55.58,55.53,55.54,23282.0,44.4398,44.4558,44.4158,44.4238,23282.0
2017-06-05 15:05:00,55.54,55.56,55.51,55.55,31409.0,44.4238,44.4398,44.3998,44.4318,31409.0
2017-06-05 15:10:00,55.55,55.57,55.54,55.57,24826.0,44.4318,44.4478,44.4238,44.4478,24826.0
2017-06-05 15:15:00,55.57,55.59,55.55,55.57,38537.0,44.4478,44.4638,44.4318,44.4478,38537.0
2017-06-05 15:20:00,55.57,55.6,55.56,55.58,54212.0,44.4478,44.4718,44.4398,44.4558,54212.0
2017-06-05 15:25:00,55.59,55.6,55.57,55.59,36662.0,44.4638,44.4718,44.4478,44.4638,36662.0
2017-06-05 15:30:00,55.59,55.64,55.58,55.64,32673.0,44.4638,44.5037,44.4558,44.5037,32673.0
2017-06-05 15:35:00,55.64,55.66,55.63,55.64,45952.0,44.5037,44.5197,44.4957,44.5037,45952.0
2017-06-05 15:40:00,55.65,55.68,55.64,55.65,63437.0,44.5117,44.5357,44.5037,44.5117,63437.0
2017-06-05 15:45:00,55.65,55.66,55.6,55.62,88568.0,44.5117,44.5197,44.4718,44.4878,88568.0
2017-06-05 15:50:00,55.62,55.65,55.61,55.64,127557.0,44.4878,44.5117,44.4798,44.5037,127557.0
2017-06-05 15:55:00,55.63,55.65,55.62,55.62,327165.0,44.4957,44.5117,44.4878,44.4878,327165.0
2017-06-06 09:30:00,55.26,55.27,54.95,55.15,127523.0,44.1998,44.2078,43.9518,44.1118,127523.0
2017-06-06 09:35:00,55.16,55.17,54.94,55.06,84943.0,44.1198,44.1278,43.9439,44.0398,84943.0
2017-06-06 09:40:00,55.04,55.1,54.94,55.03,141606.0,44.0238,44.0718,43.9439,44.0158,141606.0
2017-06-06 09:45:00,55.04,55.08,54.89,54.97,120928.0,44.0238,44.0558,43.9039,43.9678,120928.0
2017-06-06 09:50:00,54.98,55.04,54.95,54.96,55532.0,43.9758,44.0238,43.9518,43.9598,55532.0
2017-06-06 09:55:00,54.95,55.09,54.94,55.09,70079.0,43.9518,44.0638,43.9439,44.0638,70079.0
2017-06-06 10:00:00,55.09,55.21,55.03,55.16,56667.0,44.0638,44.1598,44.0158,44.1198,56667.0
2017-06-06 10:05:00,55.15,55.17,55.04,55.08,48957.0,44.1118,44.1278,44.0238,44.0558,48957.0
2017-06-06 10:10:00,55.1,55.18,55.08,55.09,57273.0,44.0718,44.1358,44.0558,44.0638,57273.0
2017-06-06 10:15:00,55.09,55.12,55.07,55.1,54192.0,44.0638,44.0878,44.0478,44.0718,54192.0
2017-06-06 10:20:00,55.1,55.12,54.97,54.97,47274.0,44.0718,44.0878,43.9678,43.9678,47274.0
2017-06-06 10:25:00,54.98,55.09,54.97,55.04,68891.0,43.9758,44.0638,43.9678,44.0238,68891.0
2017-06-06 10:30:00,55.03,55.09,54.92,54.94,120387.0,44.0158,44.0638,43.9279,43.9439,120387.0
2017-06-06 10:35:00,54.93,54.93,54.78,54.8,109510.0,43.9359,43.9359,43.8159,43.8319,109510.0
2017-06-06 10:40:00,54.81,54.88,54.79,54.82,86001.0,43.8399,43.8959,43.8239,43.8479,86001.0
2017-06-06 10:45:00,54.83,54.87,54.8,54.83,64179.0,43.8559,43.8879,43.8319,43.8559,64179.0
2017-06-06 10:50:00,54.84,54.84,54.72,54.73,76488.0,43.8639,43.8639,43.7679,43.7759,76488.0
2017-06-06 10:55:00,54.73,54.73,54.64,54.64,81321.0,43.7759,43.7759,43.7039,43.7039,81321.0
2017-06-06 11:00:00,54.65,54.65,54.53,54.53,86066.0,43.7119,43.7119,43.6159,43.6159,86066.0
2017-06-06 11:05:00,54.54,54.56,54.43,54.53,114199.0,43.6239,43.6399,43.5359,43.6159,114199.0
2017-06-06 11:10:00,54.52,54.52,54.42,54.49,78316.0,43.6079,43.6079,43.5279,43.5839,78316.0
2017-06-06 11:15:00,54.49,54.59,54.49,54.58,53012.0,43.5839,43.6639,43.5839,43.6559,53012.0
2017-06-06 11:20:00,54.59,54.59,54.54,54.58,59043.0,43.6639,43.6639,43.6239,43.6559,59043.0
2017-06-06 11:25:00,54.56,54.57,54.42,54.44,118867.0,43.6399,43.6479,43.5279,43.5439,118867.0
2017-06-06 11:30:00,54.44,54.52,54.44,54.5,56841.0,43.5439,43.6079,43.5439,43.5919,56841.0
2017-06-06 11:35:00,54.51,54.64,54.51,54.64,115379.0,43.5999,43.7039,43.5999,43.7039,115379.0
2017-06-06 11:40:00,54.64,54.74,54.63,54.67,44861.0,43.7039,43.7839,43.6959,43.7279,44861.0
2017-06-06 11:45:00,54.68,54.73,54.66,54.67,26801.0,43.7359,43.7759,43.7199,43.7279,26801.0
2017-06-06 11:50:00,54.66,54.66,54.56,54.57,30539.0,43.7199,43.7199,43.6399,43.6479,30539.0
2017-06-06 11:55:00,54.57,54.59,54.46,54.46,108881.0,43.6479,43.6639,43.5599,43.5599,108881.0
2017-06-06 12:00:00,54.46,54.51,54.44,54.48,51423.0,43.5599,43.5999,43.5439,43.5759,51423.0
2017-06-06 12:05:00,54.49,54.5,54.45,54.47,51379.0,43.5839,43.5919,43.5519,43.5679,51379.0
2017-06-06 12:10:00,54.46,54.5,54.43,54.48,53962.0,43.5599,43.5919,43.5359,43.5759,53962.0
2017-06-06 12:15:00,54.49,54.54,54.48,54.5,55899.0,43.5839,43.6239,43.5759,43.5919,55899.0
2017-06-06 12:20:00,54.5,54.52,54.47,54.49,46950.0,43.5919,43.6079,43.5679,43.5839,46950.0
2017-06-06 12:25:00,54.49,54.54,54.49,54.5,30759.0,43.5839,43.6239,43.5839,43.5919,30759.0
2017-06-06 12:30:00,54.5,54.53,54.5,54.51,33834.0,43.5919,43.6159,43.5919,43.5999,33834.0
2017-06-06 12:35:00,54.52,54.52,54.46,54.47,80475.0,43.6079,43.6079,43.5599,43.5679,80475.0
2017-06-06 12:40:00,54.46,54.46,54.42,54.46,45597.0,43.5599,43.5599,43.5279,43.5599,45597.0
2017-06-06 12:45:00,54.47,54.48,54.42,54.44,53058.0,43.5679,43.5759,43.5279,43.5439,53058.0
2017-06-06 12:50:00,54.44,54.46,54.42,54.45,60023.0,43.5439,43.5599,43.5279,43.5519,60023.0
2017-06-06 12:55:00,54.45,54.47,54.4,54.41,59631.0,43.5519,43.5679,43.5119,43.5199,59631.0
2017-06-06 13:00:00,54.41,54.45,54.4,54.41,38798.0,43.5199,43.5519,43.5119,43.5199,38798.0
2017-06-06 13:05:00,54.41,54.46,54.38,54.39,108487.0,43.5199,43.5599,43.4959,43.5039,108487.0
2017-06-06 13:10:00,54.38,54.38,54.33,54.34,77207.0,43.4959,43.4959,43.4559,43.4639,77207.0
2017-06-06 13:15:00,54.35,54.37,54.34,54.34,57307.0,43.4719,43.4879,43.4639,43.4639,57307.0
2017-06-06 13:20:00,54.35,54.37,54.33,54.33,38539.0,43.4719,43.4879,43.4559,43.4559,38539.0
2017-06-06 13:25:00,54.33,54.38,54.32,54.38,41571.0,43.4559,43.4959,43.4479,43.4959,41571.0
2017-06-06 13:30:00,54.38,54.41,54.37,54.38,54413.0,43.4959,43.5199,43.4879,43.4959,54413.0
2017-06-06 13:35:00,54.38,54.41,54.36,54.4,66611.0,43.4959,43.5199,43.4799,43.5119,66611.0
2017-06-06 13:40:00,54.4,54.49,54.39,54.45,68986.0,43.5119,43.5839,43.5039,43.5519,68986.0
2017-06-06 13:45:00,54.44,54.47,54.42,54.44,105134.0,43.5439,43.5679,43.5279,43.5439,105134.0
2017-06-06 13:50:00,54.45,54.45,54.41,54.43,34612.0,43.5519,43.5519,43.5199,43.5359,34612.0
2017-06-06 13:55:00,54.42,54.47,54.41,54.47,34277.0,43.5279,43.5679,43.5199,43.5679,34277.0
2017-06-06 14:00:00,54.47,54.53,54.46,54.53,60503.0,43.5679,43.6159,43.5599,43.6159,60503.0
2017-06-06 14:05:00,54.53,54.55,54.5,54.55,31007.0,43.6159,43.6319,43.5919,43.6319,31007.0
2017-06-06 14:10:00,54.55,54.6,54.52,54.6,43770.0,43.6319,43.6719,43.6079,43.6719,43770.0
2017-06-06 14:15:00,54.6,54.65,54.57,54.65,28836.0,43.6719,43.7119,43.6479,43.7119,28836.0
2017-06-06 14:20:00,54.65,54.68,54.64,54.65,38563.0,43.7119,43.7359,43.7039,43.7119,38563.0
2017-06-06 14:25:00,54.65,54.76,54.64,54.76,49841.0,43.7119,43.7999,43.7039,43.7999,49841.0
2017-06-06 14:30:00,54.76,54.82,54.74,54.78,78893.0,43.7999,43.8479,43.7839,43.8159,78893.0
2017-06-06 14:35:00,54.79,54.83,54.74,54.77,43901.0,43.8239,43.8559,43.7839,43.8079,43901.0
2017-06-06 14:40:00,54.76,54.77,54.72,54.75,44982.0,43.7999,43.8079,43.7679,43.7919,44982.0
2017-06-06 14:45:00,54.75,54.76,54.71,54.74,48200.0,43.7919,43.7999,43.7599,43.7839,48200.0
2017-06-06 14:50:00,54.74,54.8,54.72,54.79,41940.0,43.7839,43.8319,43.7679,43.8239,41940.0
2017-06-06 14:55:00,54.8,54.83,54.78,54.8,42170.0,43.8319,43.8559,43.8159,43.8319,42170.0
2017-06-06 15:00:00,54.79,54.8,54.73,54.75,36400.0,43.8239,43.8319,43.7759,43.7919,36400.0
2017-06-06 15:05:00,54.75,54.75,54.67,54.69,38865.0,43.7919,43.7919,43.7279,43.7439,38865.0
2017-06-06 15:10:00,54.68,54.72,54.63,54.64,45205.0,43.7359,43.7679,43.6959,43.7039,45205.0
2017-06-06 15:15:00,54.64,54.68,54.63,54.66,49363.0,43.7039,43.7359,43.6959,43.7199,49363.0
2017-06-06 15:20:00,54.66,54.69,54.64,54.65,43385.0,43.7199,43.7439,43.7039,43.7119,43385.0
2017-06-06 15:25:00,54.65,54.69,54.61,54.64,57921.0,43.7119,43.7439,43.6799,43.7039,57921.0
2017-06-06 15:30:00,54.64,54.66,54.6,54.63,69136.0,43.7039,43.7199,43.6719,43.6959,69136.0
2017-06-06 15:35:00,54.63,54.66,54.6,54.63,86755.0,43.6959,43.7199,43.6719,43.6959,86755.0
2017-06-06 15:40:00,54.64,54.65,54.56,54.56,71279.0,43.7039,43.7119,43.6399,43.6399,71279.0
2017-06-06 15:45:00,54.57,54.62,54.57,54.58,113380.0,43.6479,43.6879,43.6479,43.6559,113380.0
2017-06-06 15:50:00,54.58,54.59,54.52,54.55,157804.0,43.6559,43.6639,43.6079,43.6319,157804.0
2017-06-06 15:55:00,54.55,54.58,54.52,54.58,355639.0,43.6319,43.6559,43.6079,43.6559,355639.0
2017-06-07 09:30:00,54.7,54.76,54.67,54.73,116721.0,43.7519,43.7999,43.7279,43.7759,116721.0
2017-06-07 09:35:00,54.72,54.83,54.7,54.75,57144.0,43.7679,43.8559,43.7519,43.7919,57144.0
2017-06-07 09:40:00,54.75,54.77,54.55,54.56,73137.0,43.7919,43.8079,43.6319,43.6399,73137.0
2017-06-07 09:45:00,54.58,54.59,54.47,54.48,58886.0,43.6559,43.6639,43.5679,43.5759,58886.0
2017-06-07 09:50:00,54.47,54.47,54.39,54.41,87615.0,43.5679,43.5679,43.5039,43.5199,87615.0
2017-06-07 09:55:00,54.42,54.45,54.34,54.42,71009.0,43.5279,43.5519,43.4639,43.5279,71009.0
2017-06-07 10:00:00,54.42,54.5,54.28,54.3,104085.0,43.5279,43.5919,43.4159,43.4319,104085.0
2017-06-07 10:05:00,54.29,54.43,54.28,54.39,64107.0,43.4239,43.5359,43.4159,43.5039,64107.0
2017-06-07 10:10:00,54.39,54.64,54.39,54.61,50804.0,43.5039,43.7039,43.5039,43.6799,50804.0
2017-06-07 10:15:00,54.62,54.62,54.53,54.53,97157.0,43.6879,43.6879,43.6159,43.6159,97157.0
2017-06-07 10:20:00,54.53,54.61,54.34,54.46,196446.0,43.6159,43.6799,43.4639,43.5599,196446.0
2017-06-07 10:25:00,54.48,54.5,54.4,54.41,20824.0,43.5759,43.5919,43.5119,43.5199,20824.0
2017-06-07 10:30:00,54.42,54.42,54.34,54.42,29247.0,43.5279,43.5279,43.4639,43.5279,29247.0
2017-06-07 10:35:00,54.42,54.49,54.4,54.46,53941.0,43.5279,43.5839,43.5119,43.5599,53941.0
2017-06-07 10:40:00,54.45,54.53,54.41,54.53,40901.0,43.5519,43.6159,43.5199,43.6159,40901.0
2017-06-07 10:45:00,54.52,54.59,54.5,54.59,41448.0,43.6079,43.6639,43.5919,43.6639,41448.0
2017-06-07 10:50:00,54.59,54.6,54.55,54.56,34831.0,43.6639,43.6719,43.6319,43.6399,34831.0
2017-06-07 10:55:00,54.56,54.6,54.55,54.58,35612.0,43.6399,43.6719,43.6319,43.6559,35612.0
2017-06-07 11:00:00,54.57,54.58,54.52,54.55,25795.0,43.6479,43.6559,43.6079,43.6319,25795.0
2017-06-07 11:05:00,54.56,54.57,54.5,54.51,32568.0,43.6399,43.6479,43.5919,43.5999,32568.0
2017-06-07 11:10:00,54.51,54.58,54.51,54.57,32658.0,43.5999,43.6559,43.5999,43.6479,32658.0
2017-06-07 11:15:00,54.57,54.63,54.56,54.61,30227.0,43.6479,43.6959,43.6399,43.6799,30227.0
2017-06-07 11:20:00,54.62,54.67,54.6,54.66,41798.0,43.6879,43.7279,43.6719,43.7199,41798.0
2017-06-07 11:25:00,54.66,54.71,54.61,54.62,35542.0,43.7199,43.7599,43.6799,43.6879,35542.0
2017-06-07 11:30:00,54.62,54.68,54.61,54.65,28845.0,43.6879,43.7359,43.6799,43.7119,28845.0
2017-06-07 11:35:00,54.64,54.68,54.63,54.66,30387.0,43.7039,43.7359,43.6959,43.7199,30387.0
2017-06-07 11:40:00,54.66,54.67,54.64,54.65,53926.0,43.7199,43.7279,43.7039,43.7119,53926.0
2017-06-07 11:45:00,54.65,54.69,54.62,54.65,40626.0,43.7119,43.7439,43.6879,43.7119,40626.0
2017-06-07 11:50:00,54.65,54.66,54.58,54.59,27575.0,43.7119,43.7199,43.6559,43.6639,27575.0
2017-06-07 11:55:00,54.58,54.59,54.55,54.55,25619.0,43.6559,43.6639,43.6319,43.6319,25619.0
2017-06-07 12:00:00,54.56,54.56,54.47,54.49,63125.0,43.6399,43.6399,43.5679,43.5839,63125.0
2017-06-07 12:05:00,54.49,54.51,54.49,54.5,46190.0,43.5839,43.5999,43.5839,43.5919,46190.0
2017-06-07 12:10:00,54.5,54.51,54.47,54.48,24499.0,43.5919,43.5999,43.5679,43.5759,24499.0
2017-06-07 12:15:00,54.48,54.51,54.48,54.5,35670.0,43.5759,43.5999,43.5759,43.5919,35670.0
2017-06-07 12:20:00,54.5,54.52,54.48,54.52,61318.0,43.5919,43.6079,43.5759,43.6079,61318.0
2017-06-07 12:25:00,54.52,54.54,54.5,54.51,87081.0,43.6079,43.6239,43.5919,43.5999,87081.0
2017-06-07 12:30:00,54.5,54.51,54.43,54.47,68849.0,43.5919,43.5999,43.5359,43.5679,68849.0
2017-06-07 12:35:00,54.47,54.5,54.46,54.49,16091.0,43.5679,43.5919,43.5599,43.5839,16091.0
2017-06-07 12:40:00,54.5,54.5,54.39,54.44,77711.0,43.5919,43.5919,43.5039,43.5439,77711.0
2017-06-07 12:45:00,54.44,54.44,54.34,54.39,24985.0,43.5439,43.5439,43.4639,43.5039,24985.0
2017-06-07 12:50:00,54.39,54.4,54.33,54.35,45380.0,43.5039,43.5119,43.4559,43.4719,45380.0
2017-06-07 12:55:00,54.35,54.37,54.34,54.35,50529.0,43.4719,43.4879,43.4639,43.4719,50529.0
2017-06-07 13:00:00,54.36,54.4,54.35,54.4,29734.0,43.4799,43.5119,43.4719,43.5119,29734.0
2017-06-07 13:05:00,54.39,54.4,54.36,54.37,33647.0,43.5039,43.5119,43.4799,43.4879,33647.0
2017-06-07 13:10:00,54.37,54.37,54.3,54.3,36056.0,43.4879,43.4879,43.4319,43.4319,36056.0
2017-06-07 13:15:00,54.3,54.32,54.27,54.29,36750.0,43.4319,43.4479,43.408,43.4239,36750.0
2017-06-07 13:20:00,54.29,54.34,54.27,54.34,31231.0,43.4239,43.4639,43.408,43.4639,31231.0
2017-06-07 13:25:00,54.34,54.37,54.33,54.33,23095.0,43.4639,43.4879,43.4559,43.4559,23095.0
2017-06-07 13:30:00,54.33,54.34,54.3,54.31,24409.0,43.4559,43.4639,43.4319,43.4399,24409.0
2017-06-07 13:35:00,54.3,54.33,54.3,54.3,19207.0,43.4319,43.4559,43.4319,43.4319,19207.0
2017-06-07 13:40:00,54.29,54.31,54.28,54.3,21346.0,43.4239,43.4399,43.4159,43.4319,21346.0
2017-06-07 13:45:00,54.31,54.35,54.3,54.34,66699.0,43.4399,43.4719,43.4319,43.4639,66699.0
2017-06-07 13:50:00,54.34,54.41,54.34,54.39,40832.0,43.4639,43.5199,43.4639,43.5039,40832.0
2017-06-07 13:55:00,54.38,54.4,54.37,54.38,41314.0,43.4959,43.5119,43.4879,43.4959,41314.0
2017-06-07 14:00:00,54.38,54.39,54.35,54.37,43294.0,43.4959,43.5039,43.4719,43.4879,43294.0
2017-06-07 14:05:00,54.38,54.45,54.37,54.44,44367.0,43.4959,43.5519,43.4879,43.5439,44367.0
2017-06-07 14:10:00,54.43,54.46,54.41,54.45,31722.0,43.5359,43.5599,43.5199,43.5519,31722.0
2017-06-07 14:15:00,54.45,54.45,54.43,54.45,31615.0,43.5519,43.5519,43.5359,43.5519,31615.0
2017-06-07 14:20:00,54.43,54.49,54.42,54.48,40054.0,43.5359,43.5839,43.5279,43.5759,40054.0
2017-06-07 14:25:00,54.48,54.51,54.4,54.41,40841.0,43.5759,43.5999,43.5119,43.5199,40841.0
2017-06-07 14:30:00,54.41,54.44,54.39,54.43,37108.0,43.5199,43.5439,43.5039,43.5359,37108.0
2017-06-07 14:35:00,54.42,54.44,54.4,54.41,23394.0,43.5279,43.5439,43.5119,43.5199,23394.0
2017-06-07 14:40:00,54.41,54.44,54.41,54.44,23577.0,43.5199,43.5439,43.5199,43.5439,23577.0
2017-06-07 14:45:00,54.44,54.49,54.43,54.48,40888.0,43.5439,43.5839,43.5359,43.5759,40888.0
2017-06-07 14:50:00,54.48,54.51,54.46,54.49,52726.0,43.5759,43.5999,43.5599,43.5839,52726.0
2017-06-07 14:55:00,54.49,54.5,54.48,54.49,34389.0,43.5839,43.5919,43.5759,43.5839,34389.0
2017-06-07 15:00:00,54.49,54.51,54.47,54.48,30736.0,43.5839,43.5999,43.5679,43.5759,30736.0
2017-06-07 15:05:00,54.47,54.51,54.44,54.48,91128.0,43.5679,43.5999,43.5439,43.5759,91128.0
2017-06-07 15:10:00,54.49,54.5,54.48,54.48,67885.0,43.5839,43.5919,43.5759,43.5759,67885.0
2017-06-07 15:15:00,54.48,54.5,54.46,54.5,134256.0,43.5759,43.5919,43.5599,43.5919,134256.0
2017-06-07 15:20:00,54.49,54.56,54.49,54.5,76577.0,43.5839,43.6399,43.5839,43.5919,76577.0
2017-06-07 15:25:00,54.5,54.5,54.45,54.45,78810.0,43.5919,43.5919,43.5519,43.5519,78810.0
2017-06-07 15:30:00,54.45,54.47,54.41,54.44,87753.0,43.5519,43.5679,43.5199,43.5439,87753.0
2017-06-07 15:35:00,54.43,54.47,54.4,54.44,150424.0,43.5359,43.5679,43.5119,43.5439,150424.0
2017-06-07 15:40:00,54.44,54.52,54.43,54.52,93013.0,43.5439,43.6079,43.5359,43.6079,93013.0
2017-06-07 15:45:00,54.52,54.52,54.47,54.48,80330.0,43.6079,43.6079,43.5679,43.5759,80330.0
2017-06-07 15:50:00,54.49,54.49,54.46,54.47,108208.0,43.5839,43.5839,43.5599,43.5679,108208.0
2017-06-07 15:55:00,54.47,54.48,54.4,54.46,276836.0,43.5679,43.5759,43.5119,43.5599,276836.0
2017-06-08 09:30:00,54.81,54.93,54.67,54.74,186765.0,43.8399,43.9359,43.7279,43.7839,186765.0
2017-06-08 09:35:00,54.72,54.77,54.62,54.75,100897.0,43.7679,43.8079,43.6879,43.7919,100897.0
2017-06-08 09:40:00,54.75,55.18,54.74,55.08,155843.0,43.7919,44.1358,43.7839,44.0558,155843.0
2017-06-08 09:45:00,55.07,55.16,55.0,55.01,172383.0,44.0478,44.1198,43.9918,43.9998,172383.0
2017-06-08 09:50:00,55.0,55.03,54.84,55.03,105917.0,43.9918,44.0158,43.8639,44.0158,105917.0
2017-06-08 09:55:00,55.03,55.14,55.0,55.06,94785.0,44.0158,44.1038,43.9918,44.0398,94785.0
2017-06-08 10:00:00,55.05,55.17,55.03,55.05,63573.0,44.0318,44.1278,44.0158,44.0318,63573.0
2017-06-08 10:05:00,55.05,55.11,55.0,55.05,49689.0,44.0318,44.0798,43.9918,44.0318,49689.0
2017-06-08 10:10:00,55.04,55.09,54.98,55.08,54556.0,44.0238,44.0638,43.9758,44.0558,54556.0
2017-06-08 10:15:00,55.07,55.12,55.03,55.08,44652.0,44.0478,44.0878,44.0158,44.0558,44652.0
2017-06-08 10:20:00,55.08,55.09,54.91,54.94,56075.0,44.0558,44.0638,43.9199,43.9439,56075.0
2017-06-08 10:25:00,54.94,54.96,54.83,54.85,46321.0,43.9439,43.9598,43.8559,43.8719,46321.0
2017-06-08 10:30:00,54.84,54.87,54.77,54.83,40994.0,43.8639,43.8879,43.8079,43.8559,40994.0
2017-06-08 10:35:00,54.84,54.84,54.74,54.81,52507.0,43.8639,43.8639,43.7839,43.8399,52507.0
2017-06-08 10:40:00,54.82,54.86,54.8,54.86,37128.0,43.8479,43.8799,43.8319,43.8799,37128.0
2017-06-08 10:45:00,54.86,54.93,54.83,54.87,52643.0,43.8799,43.9359,43.8559,43.8879,52643.0
2017-06-08 10:50:00,54.86,54.9,54.83,54.89,75985.0,43.8799,43.9119,43.8559,43.9039,75985.0
2017-06-08 10:55:00,54.89,54.99,54.86,54.97,37431.0,43.9039,43.9838,43.8799,43.9678,37431.0
2017-06-08 11:00:00,54.98,55.06,54.96,55.03,61779.0,43.9758,44.0398,43.9598,44.0158,61779.0
2017-06-08 11:05:00,55.02,55.06,54.96,55.06,27994.0,44.0078,44.0398,43.9598,44.0398,27994.0
2017-06-08 11:10:00,55.06,55.07,54.99,55.02,52280.0,44.0398,44.0478,43.9838,44.0078,52280.0
2017-06-08 11:15:00,55.02,55.02,54.89,54.99,36804.0,44.0078,44.0078,43.9039,43.9838,36804.0
2017-06-08 11:20:00,54.98,55.0,54.91,54.92,38212.0,43.9758,43.9918,43.9199,43.9279,38212.0
2017-06-08 11:25:00,54.91,54.92,54.86,54.89,38136.0,43.9199,43.9279,43.8799,43.9039,38136.0
2017-06-08 11:30:00,54.88,54.93,54.86,54.91,26427.0,43.8959,43.9359,43.8799,43.9199,26427.0
2017-06-08 11:35:00,54.92,54.92,54.86,54.86,23950.0,43.9279,43.9279,43.8799,43.8799,23950.0
2017-06-08 11:40:00,54.86,54.87,54.78,54.78,37149.0,43.8799,43.8879,43.8159,43.8159,37149.0
2017-06-08 11:45:00,54.78,54.81,54.74,54.77,36617.0,43.8159,43.8399,43.7839,43.8079,36617.0
2017-06-08 11:50:00,54.78,54.81,54.72,54.81,36338.0,43.8159,43.8399,43.7679,43.8399,36338.0
2017-06-08 11:55:00,54.81,54.88,54.81,54.88,25935.0,43.8399,43.8959,43.8399,43.8959,25935.0
2017-06-08 12:00:00,54.89,54.99,54.87,54.95,29752.0,43.9039,43.9838,43.8879,43.9518,29752.0
2017-06-08 12:05:00,54.95,54.97,54.93,54.94,18377.0,43.9518,43.9678,43.9359,43.9439,18377.0
2017-06-08 12:10:00,54.95,54.99,54.94,54.98,25343.0,43.9518,43.9838,43.9439,43.9758,25343.0
2017-06-08 12:15:00,54.97,55.08,54.96,55.03,28815.0,43.9678,44.0558,43.9598,44.0158,28815.0
2017-06-08 12:20:00,55.03,55.04,54.98,54.98,19873.0,44.0158,44.0238,43.9758,43.9758,19873.0
2017-06-08 12:25:00,54.98,55.02,54.98,55.02,27987.0,43.9758,44.0078,43.9758,44.0078,27987.0
2017-06-08 12:30:00,55.01,55.05,55.0,55.03,32651.0,43.9998,44.0318,43.9918,44.0158,32651.0
2017-06-08 12:35:00,55.03,55.07,55.02,55.04,73131.0,44.0158,44.0478,44.0078,44.0238,73131.0
2017-06-08 12:40:00,55.04,55.06,55.0,55.01,45317.0,44.0238,44.0398,43.9918,43.9998,45317.0
2017-06-08 12:45:00,55.01,55.06,55.0,55.02,89757.0,43.9998,44.0398,43.9918,44.0078,89757.0
2017-06-08 12:50:00,55.03,55.03,54.94,54.98,28234.0,44.0158,44.0158,43.9439,43.9758,28234.0
2017-06-08 12:55:00,54.97,55.02,54.96,55.01,23506.0,43.9678,44.0078,43.9598,43.9998,23506.0
2017-06-08 13:00:00,55.01,55.01,54.95,54.98,44543.0,43.9998,43.9998,43.9518,43.9758,44543.0
2017-06-08 13:05:00,54.98,54.99,54.93,54.96,25824.0,43.9758,43.9838,43.9359,43.9598,25824.0
2017-06-08 13:10:00,54.96,54.96,54.87,54.88,31092.0,43.9598,43.9598,43.8879,43.8959,31092.0
2017-06-08 13:15:00,54.88,54.94,54.87,54.92,42814.0,43.8959,43.9439,43.8879,43.9279,42814.0
2017-06-08 13:20:00,54.92,54.92,54.88,54.91,47735.0,43.9279,43.9279,43.8959,43.9199,47735.0
2017-06-08 13:25:00,54.9,54.91,54.82,54.87,27304.0,43.9119,43.9199,43.8479,43.8879,27304.0
2017-06-08 13:30:00,54.86,54.92,54.86,54.9,25436.0,43.8799,43.9279,43.8799,43.9119,25436.0
2017-06-08 13:35:00,54.9,54.91,54.84,54.84,19715.0,43.9119,43.9199,43.8639,43.8639,19715.0
2017-06-08 13:40:00,54.83,54.84,54.8,54.81,24939.0,43.8559,43.8639,43.8319,43.8399,24939.0
2017-06-08 13:45:00,54.82,54.89,54.81,54.86,18276.0,43.8479,43.9039,43.8399,43.8799,18276.0
2017-06-08 13:50:00,54.86,54.89,54.84,54.87,27773.0,43.8799,43.9039,43.8639,43.8879,27773.0
2017-06-08 13:55:00,54.87,54.89,54.85,54.86,22780.0,43.8879,43.9039,43.8719,43.8799,22780.0
2017-06-08 14:00:00,54.86,54.86,54.82,54.83,28929.0,43.8799,43.8799,43.8479,43.8559,28929.0
2017-06-08 14:05:00,54.82,54.83,54.79,54.79,38758.0,43.8479,43.8559,43.8239,43.8239,38758.0
2017-06-08 14:10:00,54.8,54.83,54.76,54.78,37922.0,43.8319,43.8559,43.7999,43.8159,37922.0
2017-06-08 14:15:00,54.78,54.86,54.77,54.85,34090.0,43.8159,43.8799,43.8079,43.8719,34090.0
2017-06-08 14:20:00,54.85,54.88,54.83,54.83,31854.0,43.8719,43.8959,43.8559,43.8559,31854.0
2017-06-08 14:25:00,54.84,54.84,54.76,54.77,36878.0,43.8639,43.8639,43.7999,43.8079,36878.0
2017-06-08 14:30:00,54.77,54.77,54.72,54.74,38703.0,43.8079,43.8079,43.7679,43.7839,38703.0
2017-06-08 14:35:00,54.74,54.74,54.7,54.71,44363.0,43.7839,43.7839,43.7519,43.7599,44363.0
2017-06-08 14:40:00,54.71,54.75,54.67,54.71,48127.0,43.7599,43.7919,43.7279,43.7599,48127.0
2017-06-08 14:45:00,54.72,54.73,54.64,54.66,41697.0,43.7679,43.7759,43.7039,43.7199,41697.0
2017-06-08 14:50:00,54.66,54.69,54.59,54.61,48945.0,43.7199,43.7439,43.6639,43.6799,48945.0
2017-06-08 14:55:00,54.62,54.63,54.59,54.61,33395.0,43.6879,43.6959,43.6639,43.6799,33395.0
2017-06-08 15:00:00,54.61,54.65,54.56,54.59,61877.0,43.6799,43.7119,43.6399,43.6639,61877.0
2017-06-08 15:05:00,54.59,54.63,54.57,54.61,64470.0,43.6639,43.6959,43.6479,43.6799,64470.0
2017-06-08 15:10:00,54.62,54.68,54.61,54.66,38750.0,43.6879,43.7359,43.6799,43.7199,38750.0
2017-06-08 15:15:00,54.66,54.72,54.66,54.71,36002.0,43.7199,43.7679,43.7199,43.7599,36002.0
2017-06-08 15:20:00,54.71,54.71,54.64,54.71,63226.0,43.7599,43.7599,43.7039,43.7599,63226.0
2017-06-08 15:25:00,54.71,54.71,54.65,54.65,44723.0,43.7599,43.7599,43.7119,43.7119,44723.0
2017-06-08 15:30:00,54.66,54.67,54.59,54.65,91160.0,43.7199,43.7279,43.6639,43.7119,91160.0
2017-06-08 15:35:00,54.64,54.67,54.6,54.61,84828.0,43.7039,43.7279,43.6719,43.6799,84828.0
2017-06-08 15:40:00,54.61,54.65,54.6,54.63,70710.0,43.6799,43.7119,43.6719,43.6959,70710.0
2017-06-08 15:45:00,54.62,54.64,54.53,54.57,163231.0,43.6879,43.7039,43.6159,43.6479,163231.0
2017-06-08 15:50:00,54.57,54.59,54.52,54.53,196293.0,43.6479,43.6639,43.6079,43.6159,196293.0
2017-06-08 15:55:00,54.52,54.68,54.52,54.64,466452.0,43.6079,43.7359,43.6079,43.7039,466452.0
2017-06-09 09:30:00,54.96,54.96,54.73,54.89,96761.0,43.9598,43.9598,43.7759,43.9039,96761.0
2017-06-09 09:35:00,54.9,54.98,54.77,54.9,43983.0,43.9119,43.9758,43.8079,43.9119,43983.0
2017-06-09 09:40:00,54.9,55.14,54.86,55.12,75359.0,43.9119,44.1038,43.8799,44.0878,75359.0
2017-06-09 09:45:00,55.12,55.15,55.04,55.1,68664.0,44.0878,44.1118,44.0238,44.0718,68664.0
2017-06-09 09:50:00,55.09,55.13,55.04,55.12,56027.0,44.0638,44.0958,44.0238,44.0878,56027.0
2017-06-09 09:55:00,55.12,55.19,55.05,55.1,53306.0,44.0878,44.1438,44.0318,44.0718,53306.0
2017-06-09 10:00:00,55.11,55.15,55.04,55.11,65952.0,44.0798,44.1118,44.0238,44.0798,65952.0
2017-06-09 10:05:00,55.12,55.14,55.04,55.08,59777.0,44.0878,44.1038,44.0238,44.0558,59777.0
2017-06-09 10:10:00,55.08,55.1,55.0,55.01,33899.0,44.0558,44.0718,43.9918,43.9998,33899.0
2017-06-09 10:15:00,55.02,55.11,55.01,55.08,34196.0,44.0078,44.0798,43.9998,44.0558,34196.0
2017-06-09 10:20:00,55.08,55.2,55.06,55.2,35993.0,44.0558,44.1518,44.0398,44.1518,35993.0
2017-06-09 10:25:00,55.2,55.28,55.19,55.24,35308.0,44.1518,44.2158,44.1438,44.1838,35308.0
2017-06-09 10:30:00,55.25,55.37,55.24,55.26,56150.0,44.1918,44.2878,44.1838,44.1998,56150.0
2017-06-09 10:35:00,55.25,55.31,55.2,55.31,33528.0,44.1918,44.2398,44.1518,44.2398,33528.0
2017-06-09 10:40:00,55.3,55.33,55.27,55.32,22292.0,44.2318,44.2558,44.2078,44.2478,22292.0
2017-06-09 10:45:00,55.33,55.43,55.32,55.41,68140.0,44.2558,44.3358,44.2478,44.3198,68140.0
2017-06-09 10:50:00,55.41,55.49,55.39,55.48,51739.0,44.3198,44.3838,44.3038,44.3758,51739.0
2017-06-09 10:55:00,55.47,55.55,55.45,55.5,165406.0,44.3678,44.4318,44.3518,44.3918,165406.0
2017-06-09 11:00:00,55.5,55.5,55.41,55.46,34970.0,44.3918,44.3918,44.3198,44.3598,34970.0
2017-06-09 11:05:00,55.46,55.5,55.43,55.49,51452.0,44.3598,44.3918,44.3358,44.3838,51452.0
2017-06-09 11:10:00,55.5,55.55,55.45,55.53,65155.0,44.3918,44.4318,44.3518,44.4158,65155.0
2017-06-09 11:15:00,55.52,55.56,55.48,55.5,50279.0,44.4078,44.4398,44.3758,44.3918,50279.0
2017-06-09 11:20:00,55.51,55.57,55.49,55.55,55288.0,44.3998,44.4478,44.3838,44.4318,55288.0
2017-06-09 11:25:00,55.54,55.55,55.49,55.54,63839.0,44.4238,44.4318,44.3838,44.4238,63839.0
2017-06-09 11:30:00,55.55,55.63,55.54,55.62,114833.0,44.4318,44.4957,44.4238,44.4878,114833.0
2017-06-09 11:35:00,55.61,55.61,55.53,55.56,44543.0,44.4798,44.4798,44.4158,44.4398,44543.0
2017-06-09 11:40:00,55.57,55.6,55.52,55.54,28457.0,44.4478,44.4718,44.4078,44.4238,28457.0
2017-06-09 11:45:00,55.53,55.54,55.47,55.51,49881.0,44.4158,44.4238,44.3678,44.3998,49881.0
2017-06-09 11:50:00,55.51,55.53,55.46,55.47,38474.0,44.3998,44.4158,44.3598,44.3678,38474.0
2017-06-09 11:55:00,55.48,55.5,55.46,55.48,50371.0,44.3758,44.3918,44.3598,44.3758,50371.0
2017-06-09 12:00:00,55.49,55.53,55.47,55.52,36634.0,44.3838,44.4158,44.3678,44.4078,36634.0
2017-06-09 12:05:00,55.52,55.56,55.5,55.53,42605.0,44.4078,44.4398,44.3918,44.4158,42605.0
2017-06-09 12:10:00,55.52,55.64,55.52,55.63,35985.0,44.4078,44.5037,44.4078,44.4957,35985.0
2017-06-09 12:15:00,55.63,55.7,55.6,55.67,96955.0,44.4957,44.5517,44.4718,44.5277,96955.0
2017-06-09 12:20:00,55.67,55.71,55.65,55.69,32801.0,44.5277,44.5597,44.5117,44.5437,32801.0
2017-06-09 12:25:00,55.7,55.78,55.69,55.78,39358.0,44.5517,44.6157,44.5437,44.6157,39358.0
2017-06-09 12:30:00,55.78,55.98,55.77,55.96,130164.0,44.6157,44.7757,44.6077,44.7597,130164.0
2017-06-09 12:35:00,55.95,56.06,55.91,56.02,109726.0,44.7517,44.8397,44.7197,44.8077,109726.0
2017-06-09 12:40:00,56.03,56.2,56.03,56.19,74970.0,44.8157,44.9517,44.8157,44.9437,74970.0
2017-06-09 12:45:00,56.19,56.35,56.18,56.28,136994.0,44.9437,45.0716,44.9357,45.0157,136994.0
2017-06-09 12:50:00,56.28,56.28,56.11,56.11,81775.0,45.0157,45.0157,44.8797,44.8797,81775.0
2017-06-09 12:55:00,56.12,56.15,56.09,56.15,43774.0,44.8877,44.9117,44.8637,44.9117,43774.0
2017-06-09 13:00:00,56.14,56.24,56.11,56.15,70940.0,44.9037,44.9837,44.8797,44.9117,70940.0
2017-06-09 13:05:00,56.15,56.23,56.13,56.21,55487.0,44.9117,44.9757,44.8957,44.9597,55487.0
2017-06-09 13:10:00,56.2,56.27,56.18,56.25,54227.0,44.9517,45.0077,44.9357,44.9917,54227.0
2017-06-09 13:15:00,56.26,56.31,56.25,56.27,61237.0,44.9997,45.0396,44.9917,45.0077,61237.0
2017-06-09 13:20:00,56.27,56.27,56.15,56.17,48551.0,45.0077,45.0077,44.9117,44.9277,48551.0
2017-06-09 13:25:00,56.17,56.18,56.13,56.13,47158.0,44.9277,44.9357,44.8957,44.8957,47158.0
2017-06-09 13:30:00,56.13,56.14,56.09,56.12,68742.0,44.8957,44.9037,44.8637,44.8877,68742.0
2017-06-09 13:35:00,56.11,56.25,56.11,56.24,119027.0,44.8797,44.9917,44.8797,44.9837,119027.0
2017-06-09 13:40:00,56.23,56.25,56.18,56.21,34540.0,44.9757,44.9917,44.9357,44.9597,34540.0
2017-06-09 13:45:00,56.22,56.27,56.2,56.27,34651.0,44.9677,45.0077,44.9517,45.0077,34651.0
2017-06-09 13:50:00,56.26,56.31,56.24,56.27,60420.0,44.9997,45.0396,44.9837,45.0077,60420.0
2017-06-09 13:55:00,56.27,56.34,56.27,56.28,76460.0,45.0077,45.0636,45.0077,45.0157,76460.0
2017-06-09 14:00:00,56.29,56.31,56.23,56.26,55955.0,45.0237,45.0396,44.9757,44.9997,55955.0
2017-06-09 14:05:00,56.26,56.27,56.18,56.2,47068.0,44.9997,45.0077,44.9357,44.9517,47068.0
2017-06-09 14:10:00,56.2,56.27,56.19,56.22,65000.0,44.9517,45.0077,44.9437,44.9677,65000.0
2017-06-09 14:15:00,56.22,56.29,56.19,56.27,60064.0,44.9677,45.0237,44.9437,45.0077,60064.0
2017-06-09 14:20:00,56.27,56.28,56.22,56.25,59689.0,45.0077,45.0157,44.9677,44.9917,59689.0
2017-06-09 14:25:00,56.24,56.34,56.21,56.33,132701.0,44.9837,45.0636,44.9597,45.0556,132701.0
2017-06-09 14:30:00,56.33,56.4,56.3,56.35,69248.0,45.0556,45.1116,45.0316,45.0716,69248.0
2017-06-09 14:35:00,56.35,56.42,56.29,56.3,81174.0,45.0716,45.1276,45.0237,45.0316,81174.0
2017-06-09 14:40:00,56.31,56.38,56.29,56.35,58073.0,45.0396,45.0956,45.0237,45.0716,58073.0
2017-06-09 14:45:00,56.35,56.56,56.32,56.52,219526.0,45.0716,45.2396,45.0476,45.2076,219526.0
2017-06-09 14:50:00,56.52,56.6,56.36,56.44,93655.0,45.2076,45.2716,45.0796,45.1436,93655.0
2017-06-09 14:55:00,56.45,56.57,56.41,56.57,103527.0,45.1516,45.2476,45.1196,45.2476,103527.0
2017-06-09 15:00:00,56.57,56.65,56.55,56.58,115878.0,45.2476,45.3116,45.2316,45.2556,115878.0
2017-06-09 15:05:00,56.58,56.61,56.48,56.5,137592.0,45.2556,45.2796,45.1756,45.1916,137592.0
2017-06-09 15:10:00,56.51,56.59,56.5,56.58,72550.0,45.1996,45.2636,45.1916,45.2556,72550.0
2017-06-09 15:15:00,56.57,56.74,56.57,56.74,145948.0,45.2476,45.3836,45.2476,45.3836,145948.0
2017-06-09 15:20:00,56.73,56.76,56.7,56.76,113382.0,45.3756,45.3996,45.3516,45.3996,113382.0
2017-06-09 15:25:00,56.76,56.83,56.74,56.79,136045.0,45.3996,45.4556,45.3836,45.4236,136045.0
2017-06-09 15:30:00,56.79,56.82,56.66,56.73,164263.0,45.4236,45.4476,45.3196,45.3756,164263.0
2017-06-09 15:35:00,56.74,56.79,56.71,56.79,137449.0,45.3836,45.4236,45.3596,45.4236,137449.0
2017-06-09 15:40:00,56.79,56.8,56.7,56.75,220231.0,45.4236,45.4316,45.3516,45.3916,220231.0
2017-06-09 15:45:00,56.75,56.93,56.74,56.93,249141.0,45.3916,45.5356,45.3836,45.5356,249141.0
2017-06-09 15:50:00,56.93,57.07,56.91,56.97,389360.0,45.5356,45.6475,45.5196,45.5676,389360.0
2017-06-09 15:55:00,56.97,57.0,56.89,56.91,533578.0,45.5676,45.5915,45.5036,45.5196,533578.0
2017-06-12 09:30:00,57.1,57.82,57.1,57.81,379432.0,45.6715,46.2474,45.6715,46.2394,379432.0
2017-06-12 09:35:00,57.77,58.32,57.71,58.31,310547.0,46.2074,46.6474,46.1594,46.6394,310547.0
2017-06-12 09:40:00,58.3,58.33,57.89,58.1,295421.0,46.6314,46.6553,46.3034,46.4714,295421.0
2017-06-12 09:45:00,58.1,58.19,57.92,58.05,312371.0,46.4714,46.5434,46.3274,46.4314,312371.0
2017-06-12 09:50:00,58.05,58.15,57.85,57.89,321259.0,46.4314,46.5114,46.2714,46.3034,321259.0
2017-06-12 09:55:00,57.89,58.01,57.81,57.93,297170.0,46.3034,46.3994,46.2394,46.3354,297170.0
2017-06-12 10:00:00,57.93,57.98,57.5,57.64,261846.0,46.3354,46.3754,45.9915,46.1035,261846.0
2017-06-12 10:05:00,57.64,58.05,57.61,58.04,198649.0,46.1035,46.4314,46.0795,46.4234,198649.0
2017-06-12 10:10:00,58.04,58.06,57.6,57.95,192777.0,46.4234,46.4394,46.0715,46.3514,192777.0
2017-06-12 10:15:00,57.95,58.03,57.85,58.03,271239.0,46.3514,46.4154,46.2714,46.4154,271239.0
2017-06-12 10:20:00,58.02,58.15,57.99,58.1,194295.0,46.4074,46.5114,46.3834,46.4714,194295.0
2017-06-12 10:25:00,58.1,58.24,58.09,58.2,268778.0,46.4714,46.5834,46.4634,46.5514,268778.0
2017-06-12 10:30:00,58.2,58.3,58.17,58.19,203760.0,46.5514,46.6314,46.5274,46.5434,203760.0
2017-06-12 10:35:00,58.2,58.27,58.1,58.16,200952.0,46.5514,46.6074,46.4714,46.5194,200952.0
2017-06-12 10:40:00,58.16,58.33,58.11,58.21,394234.0,46.5194,46.6553,46.4794,46.5594,394234.0
2017-06-12 10:45:00,58.23,58.45,58.22,58.45,305176.0,46.5754,46.7513,46.5674,46.7513,305176.0
2017-06-12 10:50:00,58.44,58.47,58.33,58.4,290953.0,46.7433,46.7673,46.6553,46.7113,290953.0
2017-06-12 10:55:00,58.4,58.41,58.09,58.09,118604.0,46.7113,46.7193,46.4634,46.4634,118604.0
2017-06-12 11:00:00,58.1,58.29,58.08,58.23,143112.0,46.4714,46.6234,46.4554,46.5754,143112.0
2017-06-12 11:05:00,58.23,58.23,57.93,57.98,161431.0,46.5754,46.5754,46.3354,46.3754,161431.0
2017-06-12 11:10:00,57.99,58.01,57.7,57.73,148596.0,46.3834,46.3994,46.1514,46.1754,148596.0
2017-06-12 11:15:00,57.73,57.84,57.62,57.66,138955.0,46.1754,46.2634,46.0875,46.1194,138955.0
2017-06-12 11:20:00,57.65,57.79,57.61,57.73,77824.0,46.1114,46.2234,46.0795,46.1754,77824.0
2017-06-12 11:25:00,57.73,57.9,57.66,57.89,147535.0,46.1754,46.3114,46.1194,46.3034,147535.0
2017-06-12 11:30:00,57.89,58.18,57.84,58.13,121341.0,46.3034,46.5354,46.2634,46.4954,121341.0
2017-06-12 11:35:00,58.13,58.13,57.87,57.94,80840.0,46.4954,46.4954,46.2874,46.3434,80840.0
2017-06-12 11:40:00,57.92,58.18,57.9,58.13,119432.0,46.3274,46.5354,46.3114,46.4954,119432.0
2017-06-12 11:45:00,58.13,58.29,58.08,58.29,100804.0,46.4954,46.6234,46.4554,46.6234,100804.0
2017-06-12 11:50:00,58.28,58.29,58.09,58.1,114885.0,46.6154,46.6234,46.4634,46.4714,114885.0
2017-06-12 11:55:00,58.11,58.16,58.08,58.15,69014.0,46.4794,46.5194,46.4554,46.5114,69014.0
2017-06-12 12:00:00,58.14,58.16,58.09,58.11,88152.0,46.5034,46.5194,46.4634,46.4794,88152.0
2017-06-12 12:05:00,58.12,58.12,58.01,58.03,89232.0,46.4874,46.4874,46.3994,46.4154,89232.0
2017-06-12 12:10:00,58.03,58.03,57.95,58.0,69922.0,46.4154,46.4154,46.3514,46.3914,69922.0
2017-06-12 12:15:00,58.01,58.01,57.95,57.95,52440.0,46.3994,46.3994,46.3514,46.3514,52440.0
2017-06-12 12:20:00,57.96,57.99,57.91,57.92,63268.0,46.3594,46.3834,46.3194,46.3274,63268.0
2017-06-12 12:25:00,57.93,58.06,57.91,58.05,77894.0,46.3354,46.4394,46.3194,46.4314,77894.0
2017-06-12 12:30:00,58.05,58.18,58.05,58.18,69005.0,46.4314,46.5354,46.4314,46.5354,69005.0
2017-06-12 12:35:00,58.17,58.23,58.1,58.11,99314.0,46.5274,46.5754,46.4714,46.4794,99314.0
2017-06-12 12:40:00,58.12,58.19,58.1,58.13,65342.0,46.4874,46.5434,46.4714,46.4954,65342.0
2017-06-12 12:45:00,58.14,58.15,58.09,58.11,62968.0,46.5034,46.5114,46.4634,46.4794,62968.0
2017-06-12 12:50:00,58.1,58.13,58.04,58.07,47907.0,46.4714,46.4954,46.4234,46.4474,47907.0
2017-06-12 12:55:00,58.08,58.11,58.01,58.02,67753.0,46.4554,46.4794,46.3994,46.4074,67753.0
2017-06-12 13:00:00,58.02,58.14,58.02,58.14,67217.0,46.4074,46.5034,46.4074,46.5034,67217.0
2017-06-12 13:05:00,58.13,58.19,58.1,58.17,56000.0,46.4954,46.5434,46.4714,46.5274,56000.0
2017-06-12 13:10:00,58.17,58.21,58.08,58.14,60644.0,46.5274,46.5594,46.4554,46.5034,60644.0
2017-06-12 13:15:00,58.15,58.18,58.1,58.13,41237.0,46.5114,46.5354,46.4714,46.4954,41237.0
2017-06-12 13:20:00,58.13,58.13,58.05,58.06,37839.0,46.4954,46.4954,46.4314,46.4394,37839.0
2017-06-12 13:25:00,58.07,58.08,58.01,58.02,32384.0,46.4474,46.4554,46.3994,46.4074,32384.0
2017-06-12 13:30:00,58.02,58.03,57.93,57.98,53274.0,46.4074,46.4154,46.3354,46.3754,53274.0
2017-06-12 13:35:00,57.97,57.99,57.92,57.93,46804.0,46.3674,46.3834,46.3274,46.3354,46804.0
2017-06-12 13:40:00,57.92,57.99,57.92,57.93,43664.0,46.3274,46.3834,46.3274,46.3354,43664.0
2017-06-12 13:45:00,57.92,57.98,57.92,57.98,48665.0,46.3274,46.3754,46.3274,46.3754,48665.0
2017-06-12 13:50:00,57.98,58.04,57.95,58.02,59214.0,46.3754,46.4234,46.3514,46.4074,59214.0
2017-06-12 13:55:00,58.02,58.03,57.94,57.97,49777.0,46.4074,46.4154,46.3434,46.3674,49777.0
2017-06-12 14:00:00,57.98,58.02,57.97,58.0,50575.0,46.3754,46.4074,46.3674,46.3914,50575.0
2017-06-12 14:05:00,58.0,58.01,57.95,57.98,57957.0,46.3914,46.3994,46.3514,46.3754,57957.0
2017-06-12 14:10:00,57.98,58.07,57.98,58.05,75798.0,46.3754,46.4474,46.3754,46.4314,75798.0
2017-06-12 14:15:00,58.06,58.09,58.02,58.08,47923.0,46.4394,46.4634,46.4074,46.4554,47923.0
2017-06-12 14:20:00,58.08,58.08,57.98,58.0,73480.0,46.4554,46.4554,46.3754,46.3914,73480.0
2017-06-12 14:25:00,58.0,58.03,57.93,57.99,56072.0,46.3914,46.4154,46.3354,46.3834,56072.0
2017-06-12 14:30:00,57.98,57.98,57.84,57.86,61925.0,46.3754,46.3754,46.2634,46.2794,61925.0
2017-06-12 14:35:00,57.86,58.06,57.85,58.05,126097.0,46.2794,46.4394,46.2714,46.4314,126097.0
2017-06-12 14:40:00,58.04,58.06,57.83,57.85,85321.0,46.4234,46.4394,46.2554,46.2714,85321.0
2017-06-12 14:45:00,57.86,57.89,57.81,57.85,81838.0,46.2794,46.3034,46.2394,46.2714,81838.0
2017-06-12 14:50:00,57.84,57.94,57.82,57.94,67676.0,46.2634,46.3434,46.2474,46.3434,67676.0
2017-06-12 14:55:00,57.93,57.97,57.92,57.96,86645.0,46.3354,46.3674,46.3274,46.3594,86645.0
2017-06-12 15:00:00,57.95,57.95,57.86,57.89,60469.0,46.3514,46.3514,46.2794,46.3034,60469.0
2017-06-12 15:05:00,57.88,57.95,57.86,57.95,61513.0,46.2954,46.3514,46.2794,46.3514,61513.0
2017-06-12 15:10:00,57.94,57.98,57.91,57.98,55529.0,46.3434,46.3754,46.3194,46.3754,55529.0
2017-06-12 15:15:00,57.96,58.01,57.93,57.98,75305.0,46.3594,46.3994,46.3354,46.3754,75305.0
2017-06-12 15:20:00,57.99,57.99,57.92,57.96,51909.0,46.3834,46.3834,46.3274,46.3594,51909.0
2017-06-12 15:25:00,57.96,57.97,57.83,57.84,162799.0,46.3594,46.3674,46.2554,46.2634,162799.0
2017-06-12 15:30:00,57.84,57.87,57.8,57.83,83412.0,46.2634,46.2874,46.2314,46.2554,83412.0
2017-06-12 15:35:00,57.83,57.85,57.78,57.82,126584.0,46.2554,46.2714,46.2154,46.2474,126584.0
2017-06-12 15:40:00,57.82,57.82,57.65,57.69,113997.0,46.2474,46.2474,46.1114,46.1434,113997.0
2017-06-12 15:45:00,57.69,57.78,57.68,57.74,153439.0,46.1434,46.2154,46.1354,46.1834,153439.0
2017-06-12 15:50:00,57.74,57.83,57.68,57.82,192586.0,46.1834,46.2554,46.1354,46.2474,192586.0
2017-06-12 15:55:00,57.81,57.9,57.76,57.89,475370.0,46.2394,46.3114,46.1994,46.3034,475370.0
2017-06-13 09:30:00,57.73,57.8,57.29,57.3,248993.0,46.1754,46.2314,45.8235,45.8315,248993.0
2017-06-13 09:35:00,57.34,57.43,57.25,57.29,94517.0,45.8635,45.9355,45.7915,45.8235,94517.0
2017-06-13 09:40:00,57.3,57.35,57.1,57.1,142175.0,45.8315,45.8715,45.6715,45.6715,142175.0
2017-06-13 09:45:00,57.11,57.28,56.87,56.96,153186.0,45.6795,45.8155,45.4876,45.5596,153186.0
2017-06-13 09:50:00,56.95,57.03,56.75,56.89,173251.0,45.5516,45.6155,45.3916,45.5036,173251.0
2017-06-13 09:55:00,56.89,56.91,56.78,56.82,122807.0,45.5036,45.5196,45.4156,45.4476,122807.0
2017-06-13 10:00:00,56.82,57.18,56.81,57.16,203386.0,45.4476,45.7355,45.4396,45.7195,203386.0
2017-06-13 10:05:00,57.16,57.33,57.16,57.32,115069.0,45.7195,45.8555,45.7195,45.8475,115069.0
2017-06-13 10:10:00,57.32,57.43,57.27,57.34,132216.0,45.8475,45.9355,45.8075,45.8635,132216.0
2017-06-13 10:15:00,57.33,57.54,57.33,57.51,87726.0,45.8555,46.0235,45.8555,45.9995,87726.0
2017-06-13 10:20:00,57.52,57.66,57.51,57.64,71694.0,46.0075,46.1194,45.9995,46.1035,71694.0
2017-06-13 10:25:00,57.65,57.68,57.57,57.6,59701.0,46.1114,46.1354,46.0475,46.0715,59701.0
2017-06-13 10:30:00,57.6,57.69,57.59,57.63,55473.0,46.0715,46.1434,46.0635,46.0955,55473.0
2017-06-13 10:35:00,57.64,57.74,57.64,57.71,53366.0,46.1035,46.1834,46.1035,46.1594,53366.0
2017-06-13 10:40:00,57.7,57.7,57.62,57.66,43788.0,46.1514,46.1514,46.0875,46.1194,43788.0
2017-06-13 10:45:00,57.66,57.8,57.65,57.75,82111.0,46.1194,46.2314,46.1114,46.1914,82111.0
2017-06-13 10:50:00,57.74,57.83,57.72,57.77,63218.0,46.1834,46.2554,46.1674,46.2074,63218.0
2017-06-13 10:55:00,57.78,57.84,57.74,57.74,60888.0,46.2154,46.2634,46.1834,46.1834,60888.0
2017-06-13 11:00:00,57.74,57.74,57.61,57.61,41219.0,46.1834,46.1834,46.0795,46.0795,41219.0
2017-06-13 11:05:00,57.61,57.63,57.57,57.62,69169.0,46.0795,46.0955,46.0475,46.0875,69169.0
2017-06-13 11:10:00,57.62,57.68,57.6,57.64,54873.0,46.0875,46.1354,46.0715,46.1035,54873.0
2017-06-13 11:15:00,57.64,57.65,57.53,57.54,69310.0,46.1035,46.1114,46.0155,46.0235,69310.0
2017-06-13 11:20:00,57.55,57.55,57.49,57.51,69674.0,46.0315,46.0315,45.9835,45.9995,69674.0
2017-06-13 11:25:00,57.5,57.6,57.48,57.58,49988.0,45.9915,46.0715,45.9755,46.0555,49988.0
2017-06-13 11:30:00,57.57,57.63,57.48,57.61,57528.0,46.0475,46.0955,45.9755,46.0795,57528.0
2017-06-13 11:35:00,57.63,57.69,57.63,57.69,33452.0,46.0955,46.1434,46.0955,46.1434,33452.0
2017-06-13 11:40:00,57.7,57.73,57.63,57.68,43699.0,46.1514,46.1754,46.0955,46.1354,43699.0
2017-06-13 11:45:00,57.69,57.74,57.6,57.62,59796.0,46.1434,46.1834,46.0715,46.0875,59796.0
2017-06-13 11:50:00,57.6,57.63,57.53,57.57,31057.0,46.0715,46.0955,46.0155,46.0475,31057.0
2017-06-13 11:55:00,57.56,57.56,57.47,57.5,55320.0,46.0395,46.0395,45.9675,45.9915,55320.0
2017-06-13 12:00:00,57.5,57.51,57.4,57.45,53587.0,45.9915,45.9995,45.9115,45.9515,53587.0
2017-06-13 12:05:00,57.46,57.47,57.41,57.43,45950.0,45.9595,45.9675,45.9195,45.9355,45950.0
2017-06-13 12:10:00,57.42,57.43,57.39,57.43,39527.0,45.9275,45.9355,45.9035,45.9355,39527.0
2017-06-13 12:15:00,57.43,57.43,57.35,57.37,56208.0,45.9355,45.9355,45.8715,45.8875,56208.0
2017-06-13 12:20:00,57.37,57.4,57.35,57.38,34245.0,45.8875,45.9115,45.8715,45.8955,34245.0
2017-06-13 12:25:00,57.38,57.44,57.36,57.44,27488.0,45.8955,45.9435,45.8795,45.9435,27488.0
2017-06-13 12:30:00,57.44,57.47,57.43,57.47,19437.0,45.9435,45.9675,45.9355,45.9675,19437.0
2017-06-13 12:35:00,57.48,57.53,57.44,57.53,29247.0,45.9755,46.0155,45.9435,46.0155,29247.0
2017-06-13 12:40:00,57.53,57.55,57.49,57.51,29252.0,46.0155,46.0315,45.9835,45.9995,29252.0
2017-06-13 12:45:00,57.5,57.55,57.47,57.54,27323.0,45.9915,46.0315,45.9675,46.0235,27323.0
2017-06-13 12:50:00,57.53,57.55,57.5,57.51,26261.0,46.0155,46.0315,45.9915,45.9995,26261.0
2017-06-13 12:55:00,57.51,57.51,57.45,57.46,38788.0,45.9995,45.9995,45.9515,45.9595,38788.0
2017-06-13 13:00:00,57.46,57.48,57.43,57.44,24659.0,45.9595,45.9755,45.9355,45.9435,24659.0
2017-06-13 13:05:00,57.43,57.47,57.4,57.43,43948.0,45.9355,45.9675,45.9115,45.9355,43948.0
2017-06-13 13:10:00,57.44,57.49,57.4,57.43,35147.0,45.9435,45.9835,45.9115,45.9355,35147.0
2017-06-13 13:15:00,57.43,57.45,57.36,57.36,33063.0,45.9355,45.9515,45.8795,45.8795,33063.0
2017-06-13 13:20:00,57.37,57.37,57.31,57.33,25789.0,45.8875,45.8875,45.8395,45.8555,25789.0
2017-06-13 13:25:00,57.34,57.36,57.29,57.3,30073.0,45.8635,45.8795,45.8235,45.8315,30073.0
2017-06-13 13:30:00,57.29,57.32,57.2,57.2,55735.0,45.8235,45.8475,45.7515,45.7515,55735.0
2017-06-13 13:35:00,57.2,57.22,57.19,57.21,23738.0,45.7515,45.7675,45.7435,45.7595,23738.0
2017-06-13 13:40:00,57.21,57.21,57.13,57.19,43856.0,45.7595,45.7595,45.6955,45.7435,43856.0
2017-06-13 13:45:00,57.2,57.25,57.2,57.24,24803.0,45.7515,45.7915,45.7515,45.7835,24803.0
2017-06-13 13:50:00,57.23,57.29,57.23,57.27,30860.0,45.7755,45.8235,45.7755,45.8075,30860.0
2017-06-13 13:55:00,57.27,57.28,57.22,57.24,36639.0,45.8075,45.8155,45.7675,45.7835,36639.0
2017-06-13 14:00:00,57.24,57.27,57.21,57.27,27390.0,45.7835,45.8075,45.7595,45.8075,27390.0
2017-06-13 14:05:00,57.26,57.33,57.25,57.33,38183.0,45.7995,45.8555,45.7915,45.8555,38183.0
2017-06-13 14:10:00,57.32,57.35,57.3,57.32,42476.0,45.8475,45.8715,45.8315,45.8475,42476.0
2017-06-13 14:15:00,57.32,57.36,57.29,57.35,54123.0,45.8475,45.8795,45.8235,45.8715,54123.0
2017-06-13 14:20:00,57.35,57.36,57.31,57.36,43210.0,45.8715,45.8795,45.8395,45.8795,43210.0
2017-06-13 14:25:00,57.36,57.43,57.35,57.41,44744.0,45.8795,45.9355,45.8715,45.9195,44744.0
2017-06-13 14:30:00,57.41,57.42,57.37,57.38,34677.0,45.9195,45.9275,45.8875,45.8955,34677.0
2017-06-13 14:35:00,57.37,57.44,57.36,57.42,43832.0,45.8875,45.9435,45.8795,45.9275,43832.0
2017-06-13 14:40:00,57.42,57.42,57.33,57.38,50896.0,45.9275,45.9275,45.8555,45.8955,50896.0
2017-06-13 14:45:00,57.38,57.42,57.37,57.39,64580.0,45.8955,45.9275,45.8875,45.9035,64580.0
2017-06-13 14:50:00,57.39,57.42,57.35,57.36,46847.0,45.9035,45.9275,45.8715,45.8795,46847.0
2017-06-13 14:55:00,57.36,57.38,57.31,57.32,43205.0,45.8795,45.8955,45.8395,45.8475,43205.0
2017-06-13 15:00:00,57.31,57.36,57.28,57.32,57849.0,45.8395,45.8795,45.8155,45.8475,57849.0
2017-06-13 15:05:00,57.32,57.36,57.3,57.34,46681.0,45.8475,45.8795,45.8315,45.8635,46681.0
2017-06-13 15:10:00,57.34,57.36,57.31,57.33,42744.0,45.8635,45.8795,45.8395,45.8555,42744.0
2017-06-13 15:15:00,57.33,57.4,57.33,57.36,40511.0,45.8555,45.9115,45.8555,45.8795,40511.0
2017-06-13 15:20:00,57.37,57.43,57.36,57.38,50956.0,45.8875,45.9355,45.8795,45.8955,50956.0
2017-06-13 15:25:00,57.39,57.42,57.35,57.38,69010.0,45.9035,45.9275,45.8715,45.8955,69010.0
2017-06-13 15:30:00,57.39,57.42,57.34,57.37,69956.0,45.9035,45.9275,45.8635,45.8875,69956.0
2017-06-13 15:35:00,57.38,57.4,57.35,57.36,103136.0,45.8955,45.9115,45.8715,45.8795,103136.0
2017-06-13 15:40:00,57.36,57.39,57.31,57.33,77484.0,45.8795,45.9035,45.8395,45.8555,77484.0
2017-06-13 15:45:00,57.33,57.35,57.3,57.33,121122.0,45.8555,45.8715,45.8315,45.8555,121122.0
2017-06-13 15:50:00,57.33,57.35,57.29,57.34,147914.0,45.8555,45.8715,45.8235,45.8635,147914.0
2017-06-13 15:55:00,57.34,57.41,57.33,57.39,325934.0,45.8635,45.9195,45.8555,45.9035,325934.0
2017-06-14 09:30:00,57.5,57.5,57.03,57.08,99007.0,45.9915,45.9915,45.6155,45.6555,99007.0
2017-06-14 09:35:00,57.08,57.23,56.94,57.04,61523.0,45.6555,45.7755,45.5436,45.6235,61523.0
2017-06-14 09:40:00,57.03,57.14,56.96,57.0,151493.0,45.6155,45.7035,45.5596,45.5915,151493.0
2017-06-14 09:45:00,57.01,57.02,56.82,56.87,70142.0,45.5995,45.6075,45.4476,45.4876,70142.0
2017-06-14 09:50:00,56.87,57.16,56.85,57.14,57417.0,45.4876,45.7195,45.4716,45.7035,57417.0
2017-06-14 09:55:00,57.14,57.14,56.96,56.98,29608.0,45.7035,45.7035,45.5596,45.5755,29608.0
2017-06-14 10:00:00,56.97,57.13,56.97,57.09,34354.0,45.5676,45.6955,45.5676,45.6635,34354.0
2017-06-14 10:05:00,57.09,57.1,56.95,56.97,47039.0,45.6635,45.6715,45.5516,45.5676,47039.0
2017-06-14 10:10:00,56.98,57.06,56.89,57.05,48342.0,45.5755,45.6395,45.5036,45.6315,48342.0
2017-06-14 10:15:00,57.06,57.11,57.01,57.07,44248.0,45.6395,45.6795,45.5995,45.6475,44248.0
2017-06-14 10:20:00,57.06,57.06,56.92,56.95,52323.0,45.6395,45.6395,45.5276,45.5516,52323.0
2017-06-14 10:25:00,56.95,57.07,56.93,57.07,27708.0,45.5516,45.6475,45.5356,45.6475,27708.0
2017-06-14 10:30:00,57.07,57.08,57.02,57.07,47171.0,45.6475,45.6555,45.6075,45.6475,47171.0
2017-06-14 10:35:00,57.08,57.11,57.02,57.1,27044.0,45.6555,45.6795,45.6075,45.6715,27044.0
2017-06-14 10:40:00,57.09,57.11,57.06,57.07,22064.0,45.6635,45.6795,45.6395,45.6475,22064.0
2017-06-14 10:45:00,57.08,57.1,57.06,57.08,33206.0,45.6555,45.6715,45.6395,45.6555,33206.0
2017-06-14 10:50:00,57.08,57.15,57.07,57.15,22014.0,45.6555,45.7115,45.6475,45.7115,22014.0
2017-06-14 10:55:00,57.15,57.2,57.11,57.2,35187.0,45.7115,45.7515,45.6795,45.7515,35187.0
2017-06-14 11:00:00,57.21,57.27,57.15,57.19,42023.0,45.7595,45.8075,45.7115,45.7435,42023.0
2017-06-14 11:05:00,57.19,57.23,57.16,57.16,16851.0,45.7435,45.7755,45.7195,45.7195,16851.0
2017-06-14 11:10:00,57.16,57.18,57.12,57.13,33078.0,45.7195,45.7355,45.6875,45.6955,33078.0
2017-06-14 11:15:00,57.13,57.14,57.07,57.09,23613.0,45.6955,45.7035,45.6475,45.6635,23613.0
2017-06-14 11:20:00,57.1,57.15,57.09,57.1,23649.0,45.6715,45.7115,45.6635,45.6715,23649.0
2017-06-14 11:25:00,57.1,57.12,57.03,57.03,23406.0,45.6715,45.6875,45.6155,45.6155,23406.0
2017-06-14 11:30:00,57.02,57.07,57.01,57.01,25210.0,45.6075,45.6475,45.5995,45.5995,25210.0
2017-06-14 11:35:00,57.0,57.07,57.0,57.04,19951.0,45.5915,45.6475,45.5915,45.6235,19951.0
2017-06-14 11:40:00,57.05,57.12,57.04,57.04,24030.0,45.6315,45.6875,45.6235,45.6235,24030.0
2017-06-14 11:45:00,57.05,57.1,57.03,57.09,16671.0,45.6315,45.6715,45.6155,45.6635,16671.0
2017-06-14 11:50:00,57.09,57.1,57.04,57.08,20417.0,45.6635,45.6715,45.6235,45.6555,20417.0
2017-06-14 11:55:00,57.1,57.13,57.06,57.12,32863.0,45.6715,45.6955,45.6395,45.6875,32863.0
2017-06-14 12:00:00,57.1,57.19,57.1,57.18,20342.0,45.6715,45.7435,45.6715,45.7355,20342.0
2017-06-14 12:05:00,57.17,57.19,57.11,57.13,14000.0,45.7275,45.7435,45.6795,45.6955,14000.0
2017-06-14 12:10:00,57.14,57.18,57.12,57.13,33989.0,45.7035,45.7355,45.6875,45.6955,33989.0
2017-06-14 12:15:00,57.13,57.19,57.12,57.19,18054.0,45.6955,45.7435,45.6875,45.7435,18054.0
2017-06-14 12:20:00,57.18,57.19,57.1,57.13,38323.0,45.7355,45.7435,45.6715,45.6955,38323.0
2017-06-14 12:25:00,57.14,57.16,57.09,57.09,28432.0,45.7035,45.7195,45.6635,45.6635,28432.0
2017-06-14 12:30:00,57.08,57.12,57.08,57.11,14639.0,45.6555,45.6875,45.6555,45.6795,14639.0
2017-06-14 12:35:00,57.11,57.11,57.07,57.09,15917.0,45.6795,45.6795,45.6475,45.6635,15917.0
2017-06-14 12:40:00,57.1,57.12,57.09,57.11,14568.0,45.6715,45.6875,45.6635,45.6795,14568.0
2017-06-14 12:45:00,57.11,57.12,57.08,57.08,24379.0,45.6795,45.6875,45.6555,45.6555,24379.0
2017-06-14 12:50:00,57.08,57.08,57.05,57.06,18576.0,45.6555,45.6555,45.6315,45.6395,18576.0
2017-06-14 12:55:00,57.07,57.07,57.03,57.04,15708.0,45.6475,45.6475,45.6155,45.6235,15708.0
2017-06-14 13:00:00,57.05,57.12,57.04,57.1,43157.0,45.6315,45.6875,45.6235,45.6715,43157.0
2017-06-14 13:05:00,57.1,57.13,57.08,57.12,27650.0,45.6715,45.6955,45.6555,45.6875,27650.0
2017-06-14 13:10:00,57.12,57.15,57.1,57.12,26864.0,45.6875,45.7115,45.6715,45.6875,26864.0
2017-06-14 13:15:00,57.13,57.13,57.04,57.05,20969.0,45.6955,45.6955,45.6235,45.6315,20969.0
2017-06-14 13:20:00,57.05,57.05,56.97,56.98,34195.0,45.6315,45.6315,45.5676,45.5755,34195.0
2017-06-14 13:25:00,56.98,57.03,56.97,56.99,23875.0,45.5755,45.6155,45.5676,45.5835,23875.0
2017-06-14 13:30:00,56.99,57.07,56.97,57.04,24222.0,45.5835,45.6475,45.5676,45.6235,24222.0
2017-06-14 13:35:00,57.04,57.07,57.02,57.06,12993.0,45.6235,45.6475,45.6075,45.6395,12993.0
2017-06-14 13:40:00,57.06,57.07,57.05,57.07,21177.0,45.6395,45.6475,45.6315,45.6475,21177.0
2017-06-14 13:45:00,57.07,57.11,57.05,57.11,17355.0,45.6475,45.6795,45.6315,45.6795,17355.0
2017-06-14 13:50:00,57.12,57.12,57.08,57.08,18939.0,45.6875,45.6875,45.6555,45.6555,18939.0
2017-06-14 13:55:00,57.08,57.15,57.08,57.08,27346.0,45.6555,45.7115,45.6555,45.6555,27346.0
2017-06-14 14:00:00,57.08,57.14,57.05,57.1,16490.0,45.6555,45.7035,45.6315,45.6715,16490.0
2017-06-14 14:05:00,57.12,57.17,57.08,57.1,19530.0,45.6875,45.7275,45.6555,45.6715,19530.0
2017-06-14 14:10:00,57.11,57.21,57.09,57.19,42057.0,45.6795,45.7595,45.6635,45.7435,42057.0
2017-06-14 14:15:00,57.2,57.28,57.13,57.15,68809.0,45.7515,45.8155,45.6955,45.7115,68809.0
2017-06-14 14:20:00,57.14,57.25,57.14,57.21,41475.0,45.7035,45.7915,45.7035,45.7595,41475.0
2017-06-14 14:25:00,57.22,57.33,57.21,57.32,43767.0,45.7675,45.8555,45.7595,45.8475,43767.0
2017-06-14 14:30:00,57.31,57.41,57.31,57.38,64923.0,45.8395,45.9195,45.8395,45.8955,64923.0
2017-06-14 14:35:00,57.37,57.4,57.3,57.34,66435.0,45.8875,45.9115,45.8315,45.8635,66435.0
2017-06-14 14:40:00,57.34,57.4,57.33,57.36,105786.0,45.8635,45.9115,45.8555,45.8795,105786.0
2017-06-14 14:45:00,57.36,57.56,57.33,57.55,105018.0,45.8795,46.0395,45.8555,46.0315,105018.0
2017-06-14 14:50:00,57.55,57.57,57.51,57.55,81681.0,46.0315,46.0475,45.9995,46.0315,81681.0
2017-06-14 14:55:00,57.55,57.59,57.52,57.56,58925.0,46.0315,46.0635,46.0075,46.0395,58925.0
2017-06-14 15:00:00,57.56,57.57,57.51,57.52,51553.0,46.0395,46.0475,45.9995,46.0075,51553.0
2017-06-14 15:05:00,57.52,57.58,57.5,57.55,49642.0,46.0075,46.0555,45.9915,46.0315,49642.0
2017-06-14 15:10:00,57.54,57.64,57.52,57.61,106586.0,46.0235,46.1035,46.0075,46.0795,106586.0
2017-06-14 15:15:00,57.62,57.65,57.6,57.64,94046.0,46.0875,46.1114,46.0715,46.1035,94046.0
2017-06-14 15:20:00,57.63,57.64,57.53,57.55,69175.0,46.0955,46.1035,46.0155,46.0315,69175.0
2017-06-14 15:25:00,57.55,57.72,57.55,57.72,100066.0,46.0315,46.1674,46.0315,46.1674,100066.0
2017-06-14 15:30:00,57.71,57.82,57.7,57.78,160986.0,46.1594,46.2474,46.1514,46.2154,160986.0
2017-06-14 15:35:00,57.79,57.91,57.78,57.9,126125.0,46.2234,46.3194,46.2154,46.3114,126125.0
2017-06-14 15:40:00,57.9,57.93,57.89,57.9,94690.0,46.3114,46.3354,46.3034,46.3114,94690.0
2017-06-14 15:45:00,57.89,57.96,57.87,57.92,112244.0,46.3034,46.3594,46.2874,46.3274,112244.0
2017-06-14 15:50:00,57.93,57.94,57.87,57.89,129701.0,46.3354,46.3434,46.2874,46.3034,129701.0
2017-06-14 15:55:00,57.9,57.91,57.83,57.86,236416.0,46.3114,46.3194,46.2554,46.2794,236416.0
2017-06-15 09:30:00,57.0,57.75,56.76,57.58,357662.0,45.5915,46.1914,45.3996,46.0555,357662.0
2017-06-15 09:35:00,57.6,57.6,57.32,57.53,143437.0,46.0715,46.0715,45.8475,46.0155,143437.0
2017-06-15 09:40:00,57.53,57.54,57.24,57.27,232157.0,46.0155,46.0235,45.7835,45.8075,232157.0
2017-06-15 09:45:00,57.26,57.27,56.93,56.93,181821.0,45.7995,45.8075,45.5356,45.5356,181821.0
2017-06-15 09:50:00,56.93,56.93,56.75,56.91,217777.0,45.5356,45.5356,45.3916,45.5196,217777.0
2017-06-15 09:55:00,56.9,56.99,56.88,56.99,92265.0,45.5116,45.5835,45.4956,45.5835,92265.0
2017-06-15 10:00:00,56.98,57.16,56.92,57.09,206319.0,45.5755,45.7195,45.5276,45.6635,206319.0
2017-06-15 10:05:00,57.09,57.1,56.9,56.95,129633.0,45.6635,45.6715,45.5116,45.5516,129633.0
2017-06-15 10:10:00,56.95,57.03,56.92,56.98,101102.0,45.5516,45.6155,45.5276,45.5755,101102.0
2017-06-15 10:15:00,56.98,57.07,56.95,57.0,104320.0,45.5755,45.6475,45.5516,45.5915,104320.0
2017-06-15 10:20:00,57.0,57.03,56.95,56.97,106739.0,45.5915,45.6155,45.5516,45.5676,106739.0
2017-06-15 10:25:00,56.98,56.99,56.87,56.88,69479.0,45.5755,45.5835,45.4876,45.4956,69479.0
2017-06-15 10:30:00,56.88,56.9,56.77,56.8,153440.0,45.4956,45.5116,45.4076,45.4316,153440.0
2017-06-15 10:35:00,56.79,56.8,56.56,56.57,170763.0,45.4236,45.4316,45.2396,45.2476,170763.0
2017-06-15 10:40:00,56.58,56.61,56.36,56.36,166946.0,45.2556,45.2796,45.0796,45.0796,166946.0
2017-06-15 10:45:00,56.37,56.39,56.1,56.11,203476.0,45.0876,45.1036,44.8717,44.8797,203476.0
2017-06-15 10:50:00,56.11,56.12,55.71,55.75,296214.0,44.8797,44.8877,44.5597,44.5917,296214.0
2017-06-15 10:55:00,55.76,55.79,55.62,55.65,433614.0,44.5997,44.6237,44.4878,44.5117,433614.0
2017-06-15 11:00:00,55.64,55.79,55.56,55.78,393285.0,44.5037,44.6237,44.4398,44.6157,393285.0
2017-06-15 11:05:00,55.78,55.95,55.74,55.86,172108.0,44.6157,44.7517,44.5837,44.6797,172108.0
2017-06-15 11:10:00,55.86,55.91,55.76,55.85,140968.0,44.6797,44.7197,44.5997,44.6717,140968.0
2017-06-15 11:15:00,55.86,55.86,55.58,55.59,146643.0,44.6797,44.6797,44.4558,44.4638,146643.0
2017-06-15 11:20:00,55.58,55.71,55.52,55.68,219492.0,44.4558,44.5597,44.4078,44.5357,219492.0
2017-06-15 11:25:00,55.69,55.82,55.65,55.81,94789.0,44.5437,44.6477,44.5117,44.6397,94789.0
2017-06-15 11:30:00,55.81,55.92,55.76,55.91,63252.0,44.6397,44.7277,44.5997,44.7197,63252.0
2017-06-15 11:35:00,55.91,55.92,55.79,55.86,85742.0,44.7197,44.7277,44.6237,44.6797,85742.0
2017-06-15 11:40:00,55.85,55.93,55.85,55.91,66560.0,44.6717,44.7357,44.6717,44.7197,66560.0
2017-06-15 11:45:00,55.9,55.95,55.86,55.9,71064.0,44.7117,44.7517,44.6797,44.7117,71064.0
2017-06-15 11:50:00,55.91,55.93,55.86,55.9,39324.0,44.7197,44.7357,44.6797,44.7117,39324.0
2017-06-15 11:55:00,55.9,55.95,55.9,55.91,46282.0,44.7117,44.7517,44.7117,44.7197,46282.0
2017-06-15 12:00:00,55.91,55.93,55.82,55.85,57893.0,44.7197,44.7357,44.6477,44.6717,57893.0
2017-06-15 12:05:00,55.85,55.85,55.78,55.8,70399.0,44.6717,44.6717,44.6157,44.6317,70399.0
2017-06-15 12:10:00,55.8,55.84,55.79,55.84,36815.0,44.6317,44.6637,44.6237,44.6637,36815.0
2017-06-15 12:15:00,55.83,55.89,55.81,55.82,44992.0,44.6557,44.7037,44.6397,44.6477,44992.0
2017-06-15 12:20:00,55.81,55.83,55.77,55.8,55682.0,44.6397,44.6557,44.6077,44.6317,55682.0
2017-06-15 12:25:00,55.8,55.82,55.76,55.8,82716.0,44.6317,44.6477,44.5997,44.6317,82716.0
2017-06-15 12:30:00,55.8,55.81,55.76,55.76,47124.0,44.6317,44.6397,44.5997,44.5997,47124.0
2017-06-15 12:35:00,55.75,55.82,55.75,55.79,42709.0,44.5917,44.6477,44.5917,44.6237,42709.0
2017-06-15 12:40:00,55.79,55.8,55.74,55.75,38414.0,44.6237,44.6317,44.5837,44.5917,38414.0
2017-06-15 12:45:00,55.74,55.75,55.7,55.73,38227.0,44.5837,44.5917,44.5517,44.5757,38227.0
2017-06-15 12:50:00,55.74,55.77,55.7,55.75,49314.0,44.5837,44.6077,44.5517,44.5917,49314.0
2017-06-15 12:55:00,55.74,55.76,55.68,55.7,41797.0,44.5837,44.5997,44.5357,44.5517,41797.0
2017-06-15 13:00:00,55.71,55.75,55.68,55.74,42254.0,44.5597,44.5917,44.5357,44.5837,42254.0
2017-06-15 13:05:00,55.73,55.74,55.66,55.69,80089.0,44.5757,44.5837,44.5197,44.5437,80089.0
2017-06-15 13:10:00,55.69,55.69,55.63,55.65,67144.0,44.5437,44.5437,44.4957,44.5117,67144.0
2017-06-15 13:15:00,55.65,55.65,55.53,55.55,82377.0,44.5117,44.5117,44.4158,44.4318,82377.0
2017-06-15 13:20:00,55.55,55.66,55.54,55.63,97895.0,44.4318,44.5197,44.4238,44.4957,97895.0
2017-06-15 13:25:00,55.62,55.63,55.58,55.6,55164.0,44.4878,44.4957,44.4558,44.4718,55164.0
2017-06-15 13:30:00,55.6,55.63,55.59,55.61,42420.0,44.4718,44.4957,44.4638,44.4798,42420.0
2017-06-15 13:35:00,55.61,55.68,55.6,55.62,41760.0,44.4798,44.5357,44.4718,44.4878,41760.0
2017-06-15 13:40:00,55.62,55.65,55.59,55.62,142338.0,44.4878,44.5117,44.4638,44.4878,142338.0
2017-06-15 13:45:00,55.62,55.69,55.6,55.63,65672.0,44.4878,44.5437,44.4718,44.4957,65672.0
2017-06-15 13:50:00,55.62,55.64,55.59,55.63,29842.0,44.4878,44.5037,44.4638,44.4957,29842.0
2017-06-15 13:55:00,55.63,55.7,55.61,55.7,78877.0,44.4957,44.5517,44.4798,44.5517,78877.0
2017-06-15 14:00:00,55.69,55.73,55.67,55.72,134682.0,44.5437,44.5757,44.5277,44.5677,134682.0
2017-06-15 14:05:00,55.72,55.79,55.72,55.75,72025.0,44.5677,44.6237,44.5677,44.5917,72025.0
2017-06-15 14:10:00,55.75,55.76,55.68,55.69,74459.0,44.5917,44.5997,44.5357,44.5437,74459.0
2017-06-15 14:15:00,55.69,55.72,55.67,55.68,48172.0,44.5437,44.5677,44.5277,44.5357,48172.0
2017-06-15 14:20:00,55.7,55.7,55.6,55.63,78325.0,44.5517,44.5517,44.4718,44.4957,78325.0
2017-06-15 14:25:00,55.61,55.69,55.6,55.66,48154.0,44.4798,44.5437,44.4718,44.5197,48154.0
2017-06-15 14:30:00,55.66,55.69,55.62,55.68,42850.0,44.5197,44.5437,44.4878,44.5357,42850.0
2017-06-15 14:35:00,55.68,55.68,55.61,55.62,28918.0,44.5357,44.5357,44.4798,44.4878,28918.0
2017-06-15 14:40:00,55.62,55.67,55.61,55.66,39335.0,44.4878,44.5277,44.4798,44.5197,39335.0
2017-06-15 14:45:00,55.66,55.68,55.63,55.64,82715.0,44.5197,44.5357,44.4957,44.5037,82715.0
2017-06-15 14:50:00,55.64,55.67,55.61,55.61,87458.0,44.5037,44.5277,44.4798,44.4798,87458.0
2017-06-15 14:55:00,55.6,55.62,55.56,55.6,97968.0,44.4718,44.4878,44.4398,44.4718,97968.0
2017-06-15 15:00:00,55.6,55.67,55.59,55.63,82428.0,44.4718,44.5277,44.4638,44.4957,82428.0
2017-06-15 15:05:00,55.64,55.67,55.62,55.64,85544.0,44.5037,44.5277,44.4878,44.5037,85544.0
2017-06-15 15:10:00,55.63,55.66,55.57,55.57,110130.0,44.4957,44.5197,44.4478,44.4478,110130.0
2017-06-15 15:15:00,55.57,55.6,55.57,55.58,88756.0,44.4478,44.4718,44.4478,44.4558,88756.0
2017-06-15 15:20:00,55.57,55.61,55.55,55.55,106716.0,44.4478,44.4798,44.4318,44.4318,106716.0
2017-06-15 15:25:00,55.55,55.6,55.55,55.59,101692.0,44.4318,44.4718,44.4318,44.4638,101692.0
2017-06-15 15:30:00,55.59,55.61,55.54,55.61,122480.0,44.4638,44.4798,44.4238,44.4798,122480.0
2017-06-15 15:35:00,55.6,55.62,55.47,55.51,198641.0,44.4718,44.4878,44.3678,44.3998,198641.0
2017-06-15 15:40:00,55.5,55.52,55.44,55.45,238138.0,44.3918,44.4078,44.3438,44.3518,238138.0
2017-06-15 15:45:00,55.44,55.48,55.4,55.41,176776.0,44.3438,44.3758,44.3118,44.3198,176776.0
2017-06-15 15:50:00,55.41,55.43,55.32,55.37,306237.0,44.3198,44.3358,44.2478,44.2878,306237.0
2017-06-15 15:55:00,55.37,55.52,55.35,55.46,802370.0,44.2878,44.4078,44.2718,44.3598,802370.0
2017-06-16 09:30:00,51.43,51.43,49.12,49.66,4322204.0,41.1364,41.1364,39.2887,39.7206,4322204.0
2017-06-16 09:35:00,49.67,49.67,48.56,48.99,3430625.0,39.7286,39.7286,38.8408,39.1847,3430625.0
2017-06-16 09:40:00,48.95,50.2,48.81,50.11,3207525.0,39.1527,40.1526,39.0408,40.0806,3207525.0
2017-06-16 09:45:00,50.11,50.59,49.85,50.32,2051911.0,40.0806,40.4645,39.8726,40.2485,2051911.0
2017-06-16 09:50:00,50.33,50.72,49.99,50.07,1496486.0,40.2565,40.5685,39.9846,40.0486,1496486.0
2017-06-16 09:55:00,50.06,50.06,49.7,49.82,959979.0,40.0406,40.0406,39.7526,39.8486,959979.0
2017-06-16 10:00:00,49.82,50.25,49.75,49.76,1024651.0,39.8486,40.1925,39.7926,39.8006,1024651.0
2017-06-16 10:05:00,49.76,49.76,49.31,49.36,1070754.0,39.8006,39.8006,39.4407,39.4807,1070754.0
2017-06-16 10:10:00,49.36,49.94,49.35,49.9,625529.0,39.4807,39.9446,39.4727,39.9126,625529.0
2017-06-16 10:15:00,49.89,50.22,49.73,50.16,755339.0,39.9046,40.1686,39.7766,40.1206,755339.0
2017-06-16 10:20:00,50.16,50.32,50.08,50.1,570596.0,40.1206,40.2485,40.0566,40.0726,570596.0
2017-06-16 10:25:00,50.11,50.22,49.7,49.71,662302.0,40.0806,40.1686,39.7526,39.7606,662302.0
2017-06-16 10:30:00,49.71,49.97,49.65,49.86,578465.0,39.7606,39.9686,39.7126,39.8806,578465.0
2017-06-16 10:35:00,49.86,50.04,49.82,50.01,580298.0,39.8806,40.0246,39.8486,40.0006,580298.0
2017-06-16 10:40:00,50.01,50.15,49.94,50.02,508883.0,40.0006,40.1126,39.9446,40.0086,508883.0
2017-06-16 10:45:00,50.03,50.08,49.71,49.74,499801.0,40.0166,40.0566,39.7606,39.7846,499801.0
2017-06-16 10:50:00,49.74,49.89,49.55,49.86,795481.0,39.7846,39.9046,39.6327,39.8806,795481.0
2017-06-16 10:55:00,49.85,50.45,49.82,50.38,728310.0,39.8726,40.3525,39.8486,40.2965,728310.0
2017-06-16 11:00:00,50.36,50.91,50.28,50.87,538490.0,40.2805,40.7204,40.2165,40.6885,538490.0
2017-06-16 11:05:00,50.87,50.97,50.69,50.97,554332.0,40.6885,40.7684,40.5445,40.7684,554332.0
2017-06-16 11:10:00,50.97,51.12,50.79,50.89,422105.0,40.7684,40.8884,40.6245,40.7045,422105.0
2017-06-16 11:15:00,50.89,51.15,50.68,51.11,329860.0,40.7045,40.9124,40.5365,40.8804,329860.0
2017-06-16 11:20:00,51.12,51.15,50.63,50.77,371822.0,40.8884,40.9124,40.4965,40.6085,371822.0
2017-06-16 11:25:00,50.78,50.81,50.53,50.54,263855.0,40.6165,40.6405,40.4165,40.4245,263855.0
2017-06-16 11:30:00,50.54,50.56,50.25,50.46,481893.0,40.4245,40.4405,40.1925,40.3605,481893.0
2017-06-16 11:35:00,50.46,50.7,50.4,50.6,305564.0,40.3605,40.5525,40.3125,40.4725,305564.0
2017-06-16 11:40:00,50.6,50.92,50.59,50.86,257725.0,40.4725,40.7284,40.4645,40.6805,257725.0
2017-06-16 11:45:00,50.86,51.07,50.81,51.04,265230.0,40.6805,40.8484,40.6405,40.8244,265230.0
2017-06-16 11:50:00,51.04,51.16,50.92,51.14,450830.0,40.8244,40.9204,40.7284,40.9044,450830.0
2017-06-16 11:55:00,51.13,51.32,51.04,51.17,352214.0,40.8964,41.0484,40.8244,40.9284,352214.0
2017-06-16 12:00:00,51.19,51.49,51.08,51.42,557429.0,40.9444,41.1844,40.8564,41.1284,557429.0
2017-06-16 12:05:00,51.43,51.55,51.35,51.48,400929.0,41.1364,41.2324,41.0724,41.1764,400929.0
2017-06-16 12:10:00,51.48,51.75,51.48,51.75,269241.0,41.1764,41.3923,41.1764,41.3923,269241.0
2017-06-16 12:15:00,51.75,51.97,51.63,51.92,491931.0,41.3923,41.5683,41.2963,41.5283,491931.0
2017-06-16 12:20:00,51.93,51.99,51.69,51.76,332946.0,41.5363,41.5843,41.3443,41.4003,332946.0
2017-06-16 12:25:00,51.76,51.98,51.75,51.92,447465.0,41.4003,41.5763,41.3923,41.5283,447465.0
2017-06-16 12:30:00,51.92,52.0,51.82,51.87,376059.0,41.5283,41.5923,41.4483,41.4883,376059.0
2017-06-16 12:35:00,51.86,51.87,51.73,51.78,412922.0,41.4803,41.4883,41.3763,41.4163,412922.0
2017-06-16 12:40:00,51.77,51.81,51.65,51.66,258210.0,41.4083,41.4403,41.3123,41.3203,258210.0
2017-06-16 12:45:00,51.66,51.66,51.54,51.61,241116.0,41.3203,41.3203,41.2244,41.2803,241116.0
2017-06-16 12:50:00,51.61,51.79,51.61,51.77,178629.0,41.2803,41.4243,41.2803,41.4083,178629.0
2017-06-16 12:55:00,51.78,51.81,51.65,51.68,157397.0,41.4163,41.4403,41.3123,41.3363,157397.0
2017-06-16 13:00:00,51.69,51.69,51.56,51.64,129008.0,41.3443,41.3443,41.2404,41.3043,129008.0
2017-06-16 13:05:00,51.63,51.68,51.56,51.63,229937.0,41.2963,41.3363,41.2404,41.2963,229937.0
2017-06-16 13:10:00,51.63,51.72,51.6,51.62,162374.0,41.2963,41.3683,41.2723,41.2883,162374.0
2017-06-16 13:15:00,51.61,51.61,51.42,51.43,272781.0,41.2803,41.2803,41.1284,41.1364,272781.0
2017-06-16 13:20:00,51.43,51.43,51.23,51.3,309899.0,41.1364,41.1364,40.9764,41.0324,309899.0
2017-06-16 13:25:00,51.3,51.35,51.22,51.25,173685.0,41.0324,41.0724,40.9684,40.9924,173685.0
2017-06-16 13:30:00,51.26,51.27,51.14,51.23,209930.0,41.0004,41.0084,40.9044,40.9764,209930.0
2017-06-16 13:35:00,51.23,51.37,51.22,51.27,241375.0,40.9764,41.0884,40.9684,41.0084,241375.0
2017-06-16 13:40:00,51.26,51.26,51.1,51.24,189865.0,41.0004,41.0004,40.8724,40.9844,189865.0
2017-06-16 13:45:00,51.24,51.25,51.13,51.15,123988.0,40.9844,40.9924,40.8964,40.9124,123988.0
2017-06-16 13:50:00,51.15,51.26,51.14,51.21,260621.0,40.9124,41.0004,40.9044,40.9604,260621.0
2017-06-16 13:55:00,51.21,51.28,51.13,51.23,274989.0,40.9604,41.0164,40.8964,40.9764,274989.0
2017-06-16 14:00:00,51.23,51.34,51.2,51.32,174545.0,40.9764,41.0644,40.9524,41.0484,174545.0
2017-06-16 14:05:00,51.33,51.55,51.33,51.53,170234.0,41.0564,41.2324,41.0564,41.2164,170234.0
2017-06-16 14:10:00,51.52,51.74,51.51,51.74,244077.0,41.2084,41.3843,41.2004,41.3843,244077.0
2017-06-16 14:15:00,51.74,51.81,51.64,51.66,251719.0,41.3843,41.4403,41.3043,41.3203,251719.0
2017-06-16 14:20:00,51.67,51.81,51.66,51.7,175460.0,41.3283,41.4403,41.3203,41.3523,175460.0
2017-06-16 14:25:00,51.7,51.72,51.5,51.52,193296.0,41.3523,41.3683,41.1924,41.2084,193296.0
2017-06-16 14:30:00,51.52,51.66,51.51,51.6,169759.0,41.2084,41.3203,41.2004,41.2723,169759.0
2017-06-16 14:35:00,51.6,51.68,51.56,51.59,139620.0,41.2723,41.3363,41.2404,41.2643,139620.0
2017-06-16 14:40:00,51.59,51.71,51.58,51.7,155261.0,41.2643,41.3603,41.2563,41.3523,155261.0
2017-06-16 14:45:00,51.7,51.82,51.68,51.8,189143.0,41.3523,41.4483,41.3363,41.4323,189143.0
2017-06-16 14:50:00,51.8,51.9,51.74,51.9,225525.0,41.4323,41.5123,41.3843,41.5123,225525.0
2017-06-16 14:55:00,51.9,51.94,51.76,51.77,186731.0,41.5123,41.5443,41.4003,41.4083,186731.0
2017-06-16 15:00:00,51.78,51.78,51.6,51.64,190232.0,41.4163,41.4163,41.2723,41.3043,190232.0
2017-06-16 15:05:00,51.63,51.64,51.52,51.56,222312.0,41.2963,41.3043,41.2084,41.2404,222312.0
2017-06-16 15:10:00,51.57,51.65,51.51,51.54,237822.0,41.2484,41.3123,41.2004,41.2244,237822.0
2017-06-16 15:15:00,51.54,51.7,51.53,51.63,223074.0,41.2244,41.3523,41.2164,41.2963,223074.0
2017-06-16 15:20:00,51.63,52.02,51.6,51.96,420735.0,41.2963,41.6083,41.2723,41.5603,420735.0
2017-06-16 15:25:00,51.96,52.03,51.85,51.87,349339.0,41.5603,41.6163,41.4723,41.4883,349339.0
2017-06-16 15:30:00,51.87,52.17,51.87,52.03,421943.0,41.4883,41.7283,41.4883,41.6163,421943.0
2017-06-16 15:35:00,52.03,52.18,51.89,52.04,477667.0,41.6163,41.7363,41.5043,41.6243,477667.0
2017-06-16 15:40:00,52.04,52.14,51.97,52.06,580484.0,41.6243,41.7043,41.5683,41.6403,580484.0
2017-06-16 15:45:00,52.07,52.18,52.02,52.18,701354.0,41.6483,41.7363,41.6083,41.7363,701354.0
2017-06-16 15:50:00,52.18,52.22,52.06,52.22,892152.0,41.7363,41.7683,41.6403,41.7683,892152.0
2017-06-16 15:55:00,52.22,52.61,52.21,52.6,2093813.0,41.7683,42.0802,41.7603,42.0722,2093813.0
2017-06-19 09:30:00,52.87,52.91,51.5,52.01,669929.0,42.2882,42.3202,41.1924,41.6003,669929.0
2017-06-19 09:35:00,52.0,52.01,51.53,51.77,307520.0,41.5923,41.6003,41.2164,41.4083,307520.0
2017-06-19 09:40:00,51.77,51.85,51.36,51.44,428778.0,41.4083,41.4723,41.0804,41.1444,428778.0
2017-06-19 09:45:00,51.44,51.49,51.12,51.2,505986.0,41.1444,41.1844,40.8884,40.9524,505986.0
2017-06-19 09:50:00,51.2,51.22,50.73,50.82,591554.0,40.9524,40.9684,40.5765,40.6485,591554.0
2017-06-19 09:55:00,50.82,50.97,50.64,50.93,451335.0,40.6485,40.7684,40.5045,40.7364,451335.0
2017-06-19 10:00:00,50.93,51.05,50.83,51.01,397730.0,40.7364,40.8324,40.6565,40.8004,397730.0
2017-06-19 10:05:00,51.02,51.2,51.0,51.15,409082.0,40.8084,40.9524,40.7924,40.9124,409082.0
2017-06-19 10:10:00,51.14,51.34,51.1,51.28,262265.0,40.9044,41.0644,40.8724,41.0164,262265.0
2017-06-19 10:15:00,51.28,51.42,51.17,51.17,222818.0,41.0164,41.1284,40.9284,40.9284,222818.0
2017-06-19 10:20:00,51.18,51.2,51.06,51.18,208884.0,40.9364,40.9524,40.8404,40.9364,208884.0
2017-06-19 10:25:00,51.19,51.34,51.14,51.32,139385.0,40.9444,41.0644,40.9044,41.0484,139385.0
2017-06-19 10:30:00,51.32,51.48,51.23,51.23,197851.0,41.0484,41.1764,40.9764,40.9764,197851.0
2017-06-19 10:35:00,51.23,51.47,51.23,51.46,200687.0,40.9764,41.1684,40.9764,41.1604,200687.0
2017-06-19 10:40:00,51.47,51.55,51.23,51.31,275167.0,41.1684,41.2324,40.9764,41.0404,275167.0
2017-06-19 10:45:00,51.3,51.44,51.26,51.27,211693.0,41.0324,41.1444,41.0004,41.0084,211693.0
2017-06-19 10:50:00,51.29,51.35,51.19,51.22,162528.0,41.0244,41.0724,40.9444,40.9684,162528.0
2017-06-19 10:55:00,51.23,51.34,51.23,51.28,123169.0,40.9764,41.0644,40.9764,41.0164,123169.0
2017-06-19 11:00:00,51.28,51.42,51.23,51.4,163815.0,41.0164,41.1284,40.9764,41.1124,163815.0
2017-06-19 11:05:00,51.39,51.51,51.35,51.44,119304.0,41.1044,41.2004,41.0724,41.1444,119304.0
2017-06-19 11:10:00,51.44,51.49,51.37,51.49,94151.0,41.1444,41.1844,41.0884,41.1844,94151.0
2017-06-19 11:15:00,51.49,51.6,51.49,51.53,181220.0,41.1844,41.2723,41.1844,41.2164,181220.0
2017-06-19 11:20:00,51.53,51.69,51.52,51.67,97793.0,41.2164,41.3443,41.2084,41.3283,97793.0
2017-06-19 11:25:00,51.68,51.68,51.61,51.63,117466.0,41.3363,41.3363,41.2803,41.2963,117466.0
2017-06-19 11:30:00,51.63,51.63,51.47,51.47,127466.0,41.2963,41.2963,41.1684,41.1684,127466.0
2017-06-19 11:35:00,51.47,51.53,51.47,51.52,110902.0,41.1684,41.2164,41.1684,41.2084,110902.0
2017-06-19 11:40:00,51.52,51.55,51.48,51.53,115641.0,41.2084,41.2324,41.1764,41.2164,115641.0
2017-06-19 11:45:00,51.52,51.59,51.51,51.58,155551.0,41.2084,41.2643,41.2004,41.2563,155551.0
2017-06-19 11:50:00,51.58,51.65,51.55,51.62,158545.0,41.2563,41.3123,41.2324,41.2883,158545.0
2017-06-19 11:55:00,51.62,51.66,51.52,51.65,163188.0,41.2883,41.3203,41.2084,41.3123,163188.0
2017-06-19 12:00:00,51.65,51.9,51.64,51.84,146383.0,41.3123,41.5123,41.3043,41.4643,146383.0
2017-06-19 12:05:00,51.84,51.96,51.83,51.92,102387.0,41.4643,41.5603,41.4563,41.5283,102387.0
2017-06-19 12:10:00,51.92,52.2,51.92,52.07,207076.0,41.5283,41.7523,41.5283,41.6483,207076.0
2017-06-19 12:15:00,52.06,52.14,52.01,52.1,92316.0,41.6403,41.7043,41.6003,41.6723,92316.0
2017-06-19 12:20:00,52.1,52.13,52.07,52.12,69265.0,41.6723,41.6963,41.6483,41.6883,69265.0
2017-06-19 12:25:00,52.13,52.18,52.05,52.08,120528.0,41.6963,41.7363,41.6323,41.6563,120528.0
2017-06-19 12:30:00,52.07,52.15,52.05,52.11,80145.0,41.6483,41.7123,41.6323,41.6803,80145.0
2017-06-19 12:35:00,52.11,52.32,52.09,52.29,135662.0,41.6803,41.8482,41.6643,41.8242,135662.0
2017-06-19 12:40:00,52.3,52.49,52.28,52.43,123427.0,41.8322,41.9842,41.8162,41.9362,123427.0
2017-06-19 12:45:00,52.43,52.46,52.39,52.41,76365.0,41.9362,41.9602,41.9042,41.9202,76365.0
2017-06-19 12:50:00,52.41,52.45,52.39,52.41,90717.0,41.9202,41.9522,41.9042,41.9202,90717.0
2017-06-19 12:55:00,52.41,52.45,52.39,52.43,85066.0,41.9202,41.9522,41.9042,41.9362,85066.0
2017-06-19 13:00:00,52.43,52.45,52.4,52.4,69440.0,41.9362,41.9522,41.9122,41.9122,69440.0
2017-06-19 13:05:00,52.41,52.41,52.26,52.33,163095.0,41.9202,41.9202,41.8002,41.8562,163095.0
2017-06-19 13:10:00,52.33,52.36,52.22,52.27,143798.0,41.8562,41.8802,41.7683,41.8082,143798.0
2017-06-19 13:15:00,52.27,52.35,52.25,52.25,82246.0,41.8082,41.8722,41.7923,41.7923,82246.0
2017-06-19 13:20:00,52.25,52.26,52.13,52.2,152119.0,41.7923,41.8002,41.6963,41.7523,152119.0
2017-06-19 13:25:00,52.19,52.2,52.03,52.13,114184.0,41.7443,41.7523,41.6163,41.6963,114184.0
2017-06-19 13:30:00,52.14,52.17,52.1,52.13,75325.0,41.7043,41.7283,41.6723,41.6963,75325.0
2017-06-19 13:35:00,52.12,52.14,52.02,52.04,74254.0,41.6883,41.7043,41.6083,41.6243,74254.0
2017-06-19 13:40:00,52.03,52.1,52.0,52.04,92201.0,41.6163,41.6723,41.5923,41.6243,92201.0
2017-06-19 13:45:00,52.03,52.04,51.91,51.91,94933.0,41.6163,41.6243,41.5203,41.5203,94933.0
2017-06-19 13:50:00,51.91,51.98,51.87,51.96,88120.0,41.5203,41.5763,41.4883,41.5603,88120.0
2017-06-19 13:55:00,51.96,51.96,51.87,51.89,75341.0,41.5603,41.5603,41.4883,41.5043,75341.0
2017-06-19 14:00:00,51.89,51.92,51.82,51.82,85340.0,41.5043,41.5283,41.4483,41.4483,85340.0
2017-06-19 14:05:00,51.83,51.84,51.75,51.78,130805.0,41.4563,41.4643,41.3923,41.4163,130805.0
2017-06-19 14:10:00,51.79,51.85,51.77,51.78,134056.0,41.4243,41.4723,41.4083,41.4163,134056.0
2017-06-19 14:15:00,51.77,51.85,51.75,51.77,123792.0,41.4083,41.4723,41.3923,41.4083,123792.0
2017-06-19 14:20:00,51.77,51.83,51.76,51.79,90697.0,41.4083,41.4563,41.4003,41.4243,90697.0
2017-06-19 14:25:00,51.79,51.91,51.77,51.91,88574.0,41.4243,41.5203,41.4083,41.5203,88574.0
2017-06-19 14:30:00,51.9,51.91,51.69,51.72,132535.0,41.5123,41.5203,41.3443,41.3683,132535.0
2017-06-19 14:35:00,51.72,51.73,51.59,51.59,132264.0,41.3683,41.3763,41.2643,41.2643,132264.0
2017-06-19 14:40:00,51.59,51.68,51.58,51.6,138512.0,41.2643,41.3363,41.2563,41.2723,138512.0
2017-06-19 14:45:00,51.6,51.68,51.58,51.62,116710.0,41.2723,41.3363,41.2563,41.2883,116710.0
2017-06-19 14:50:00,51.62,51.7,51.59,51.7,113307.0,41.2883,41.3523,41.2643,41.3523,113307.0
2017-06-19 14:55:00,51.7,51.74,51.65,51.66,131372.0,41.3523,41.3843,41.3123,41.3203,131372.0
2017-06-19 15:00:00,51.66,51.71,51.63,51.69,102980.0,41.3203,41.3603,41.2963,41.3443,102980.0
2017-06-19 15:05:00,51.69,51.74,51.68,51.73,84384.0,41.3443,41.3843,41.3363,41.3763,84384.0
2017-06-19 15:10:00,51.73,51.8,51.71,51.72,104296.0,41.3763,41.4323,41.3603,41.3683,104296.0
2017-06-19 15:15:00,51.71,51.74,51.69,51.7,97936.0,41.3603,41.3843,41.3443,41.3523,97936.0
2017-06-19 15:20:00,51.69,51.72,51.65,51.71,143692.0,41.3443,41.3683,41.3123,41.3603,143692.0
2017-06-19 15:25:00,51.72,51.75,51.7,51.73,89244.0,41.3683,41.3923,41.3523,41.3763,89244.0
2017-06-19 15:30:00,51.73,51.77,51.71,51.73,101931.0,41.3763,41.4083,41.3603,41.3763,101931.0
2017-06-19 15:35:00,51.73,51.74,51.68,51.68,147788.0,41.3763,41.3843,41.3363,41.3363,147788.0
2017-06-19 15:40:00,51.68,51.76,51.68,51.74,134122.0,41.3363,41.4003,41.3363,41.3843,134122.0
2017-06-19 15:45:00,51.75,51.77,51.66,51.67,252368.0,41.3923,41.4083,41.3203,41.3283,252368.0
2017-06-19 15:50:00,51.68,51.68,51.64,51.66,347957.0,41.3363,41.3363,41.3043,41.3203,347957.0
2017-06-19 15:55:00,51.66,51.75,51.64,51.71,419644.0,41.3203,41.3923,41.3043,41.3603,419644.0
2017-06-20 09:30:00,51.81,51.87,51.4,51.57,188137.0,41.4403,41.4883,41.1124,41.2484,188137.0
2017-06-20 09:35:00,51.56,51.62,51.26,51.37,125403.0,41.2404,41.2883,41.0004,41.0884,125403.0
2017-06-20 09:40:00,51.38,51.5,51.27,51.43,86391.0,41.0964,41.1924,41.0084,41.1364,86391.0
2017-06-20 09:45:00,51.42,51.52,51.31,51.44,99054.0,41.1284,41.2084,41.0404,41.1444,99054.0
2017-06-20 09:50:00,51.43,51.5,51.37,51.41,87417.0,41.1364,41.1924,41.0884,41.1204,87417.0
2017-06-20 09:55:00,51.41,51.59,51.41,51.54,81186.0,41.1204,41.2643,41.1204,41.2244,81186.0
2017-06-20 10:00:00,51.56,51.66,51.54,51.59,96247.0,41.2404,41.3203,41.2244,41.2643,96247.0
2017-06-20 10:05:00,51.6,51.73,51.56,51.73,87918.0,41.2723,41.3763,41.2404,41.3763,87918.0
2017-06-20 10:10:00,51.71,51.72,51.6,51.61,74856.0,41.3603,41.3683,41.2723,41.2803,74856.0
2017-06-20 10:15:00,51.61,51.63,51.5,51.53,126751.0,41.2803,41.2963,41.1924,41.2164,126751.0
2017-06-20 10:20:00,51.53,51.62,51.53,51.59,65967.0,41.2164,41.2883,41.2164,41.2643,65967.0
2017-06-20 10:25:00,51.6,51.6,51.53,51.58,60958.0,41.2723,41.2723,41.2164,41.2563,60958.0
2017-06-20 10:30:00,51.59,51.59,51.4,51.42,69511.0,41.2643,41.2643,41.1124,41.1284,69511.0
2017-06-20 10:35:00,51.42,51.52,51.4,51.48,75273.0,41.1284,41.2084,41.1124,41.1764,75273.0
2017-06-20 10:40:00,51.49,51.63,51.49,51.59,89977.0,41.1844,41.2963,41.1844,41.2643,89977.0
2017-06-20 10:45:00,51.59,51.61,51.54,51.55,52550.0,41.2643,41.2803,41.2244,41.2324,52550.0
2017-06-20 10:50:00,51.55,51.59,51.53,51.55,54937.0,41.2324,41.2643,41.2164,41.2324,54937.0
2017-06-20 10:55:00,51.55,51.59,51.48,51.57,70425.0,41.2324,41.2643,41.1764,41.2484,70425.0
2017-06-20 11:00:00,51.56,51.59,51.5,51.5,69178.0,41.2404,41.2643,41.1924,41.1924,69178.0
2017-06-20 11:05:00,51.5,51.57,51.38,51.38,134046.0,41.1924,41.2484,41.0964,41.0964,134046.0
2017-06-20 11:10:00,51.38,51.38,51.25,51.32,121908.0,41.0964,41.0964,40.9924,41.0484,121908.0
2017-06-20 11:15:00,51.32,51.32,51.22,51.3,94301.0,41.0484,41.0484,40.9684,41.0324,94301.0
2017-06-20 11:20:00,51.3,51.33,51.2,51.22,88501.0,41.0324,41.0564,40.9524,40.9684,88501.0
2017-06-20 11:25:00,51.22,51.35,51.2,51.34,68147.0,40.9684,41.0724,40.9524,41.0644,68147.0
2017-06-20 11:30:00,51.34,51.38,51.28,51.3,89768.0,41.0644,41.0964,41.0164,41.0324,89768.0
2017-06-20 11:35:00,51.3,51.31,51.15,51.2,113054.0,41.0324,41.0404,40.9124,40.9524,113054.0
2017-06-20 11:40:00,51.2,51.27,51.13,51.27,74668.0,40.9524,41.0084,40.8964,41.0084,74668.0
2017-06-20 11:45:00,51.26,51.26,51.17,51.22,57772.0,41.0004,41.0004,40.9284,40.9684,57772.0
2017-06-20 11:50:00,51.23,51.31,51.22,51.3,53569.0,40.9764,41.0404,40.9684,41.0324,53569.0
2017-06-20 11:55:00,51.31,51.39,51.27,51.33,79769.0,41.0404,41.1044,41.0084,41.0564,79769.0
2017-06-20 12:00:00,51.32,51.36,51.29,51.3,48523.0,41.0484,41.0804,41.0244,41.0324,48523.0
2017-06-20 12:05:00,51.3,51.37,51.3,51.31,39658.0,41.0324,41.0884,41.0324,41.0404,39658.0
2017-06-20 12:10:00,51.31,51.33,51.27,51.32,53282.0,41.0404,41.0564,41.0084,41.0484,53282.0
2017-06-20 12:15:00,51.32,51.36,51.28,51.31,58616.0,41.0484,41.0804,41.0164,41.0404,58616.0
2017-06-20 12:20:00,51.32,51.35,51.29,51.33,50244.0,41.0484,41.0724,41.0244,41.0564,50244.0
2017-06-20 12:25:00,51.33,51.34,51.28,51.29,40543.0,41.0564,41.0644,41.0164,41.0244,40543.0
2017-06-20 12:30:00,51.29,51.32,51.28,51.28,34973.0,41.0244,41.0484,41.0164,41.0164,34973.0
2017-06-20 12:35:00,51.28,51.34,51.27,51.33,53994.0,41.0164,41.0644,41.0084,41.0564,53994.0
2017-06-20 12:40:00,51.33,51.42,51.32,51.41,48235.0,41.0564,41.1284,41.0484,41.1204,48235.0
2017-06-20 12:45:00,51.4,51.41,51.38,51.4,32609.0,41.1124,41.1204,41.0964,41.1124,32609.0
2017-06-20 12:50:00,51.4,51.43,51.33,51.39,92356.0,41.1124,41.1364,41.0564,41.1044,92356.0
2017-06-20 12:55:00,51.4,51.45,51.37,51.44,41214.0,41.1124,41.1524,41.0884,41.1444,41214.0
2017-06-20 13:00:00,51.45,51.49,51.42,51.44,61287.0,41.1524,41.1844,41.1284,41.1444,61287.0
2017-06-20 13:05:00,51.44,51.44,51.36,51.4,42918.0,41.1444,41.1444,41.0804,41.1124,42918.0
2017-06-20 13:10:00,51.4,51.42,51.35,51.36,45244.0,41.1124,41.1284,41.0724,41.0804,45244.0
2017-06-20 13:15:00,51.36,51.38,51.32,51.32,35975.0,41.0804,41.0964,41.0484,41.0484,35975.0
2017-06-20 13:20:00,51.32,51.38,51.29,51.36,53464.0,41.0484,41.0964,41.0244,41.0804,53464.0
2017-06-20 13:25:00,51.36,51.38,51.32,51.34,35139.0,41.0804,41.0964,41.0484,41.0644,35139.0
2017-06-20 13:30:00,51.34,51.36,51.3,51.31,25810.0,41.0644,41.0804,41.0324,41.0404,25810.0
2017-06-20 13:35:00,51.32,51.36,51.31,51.34,46510.0,41.0484,41.0804,41.0404,41.0644,46510.0
2017-06-20 13:40:00,51.34,51.37,51.31,51.32,33762.0,41.0644,41.0884,41.0404,41.0484,33762.0
2017-06-20 13:45:00,51.32,51.33,51.28,51.3,48351.0,41.0484,41.0564,41.0164,41.0324,48351.0
2017-06-20 13:50:00,51.29,51.3,51.16,51.2,102292.0,41.0244,41.0324,40.9204,40.9524,102292.0
2017-06-20 13:55:00,51.2,51.2,51.14,51.14,67230.0,40.9524,40.9524,40.9044,40.9044,67230.0
2017-06-20 14:00:00,51.15,51.21,51.14,51.21,50641.0,40.9124,40.9604,40.9044,40.9604,50641.0
2017-06-20 14:05:00,51.2,51.29,51.19,51.27,88583.0,40.9524,41.0244,40.9444,41.0084,88583.0
2017-06-20 14:10:00,51.27,51.28,51.23,51.25,54889.0,41.0084,41.0164,40.9764,40.9924,54889.0
2017-06-20 14:15:00,51.25,51.25,51.2,51.23,54475.0,40.9924,40.9924,40.9524,40.9764,54475.0
2017-06-20 14:20:00,51.23,51.27,51.21,51.24,64317.0,40.9764,41.0084,40.9604,40.9844,64317.0
2017-06-20 14:25:00,51.24,51.26,51.19,51.22,68717.0,40.9844,41.0004,40.9444,40.9684,68717.0
2017-06-20 14:30:00,51.21,51.24,51.15,51.16,79945.0,40.9604,40.9844,40.9124,40.9204,79945.0
2017-06-20 14:35:00,51.15,51.16,51.07,51.08,87781.0,40.9124,40.9204,40.8484,40.8564,87781.0
2017-06-20 14:40:00,51.09,51.09,51.03,51.07,97849.0,40.8644,40.8644,40.8164,40.8484,97849.0
2017-06-20 14:45:00,51.07,51.08,51.03,51.04,57151.0,40.8484,40.8564,40.8164,40.8244,57151.0
2017-06-20 14:50:00,51.04,51.15,51.03,51.15,69300.0,40.8244,40.9124,40.8164,40.9124,69300.0
2017-06-20 14:55:00,51.15,51.16,51.12,51.16,63661.0,40.9124,40.9204,40.8884,40.9204,63661.0
2017-06-20 15:00:00,51.16,51.21,51.13,51.16,107426.0,40.9204,40.9604,40.8964,40.9204,107426.0
2017-06-20 15:05:00,51.16,51.17,51.12,51.12,44385.0,40.9204,40.9284,40.8884,40.8884,44385.0
2017-06-20 15:10:00,51.12,51.19,51.12,51.17,91379.0,40.8884,40.9444,40.8884,40.9284,91379.0
2017-06-20 15:15:00,51.17,51.17,51.11,51.11,68774.0,40.9284,40.9284,40.8804,40.8804,68774.0
2017-06-20 15:20:00,51.11,51.17,51.11,51.14,82064.0,40.8804,40.9284,40.8804,40.9044,82064.0
2017-06-20 15:25:00,51.13,51.17,51.12,51.14,77539.0,40.8964,40.9284,40.8884,40.9044,77539.0
2017-06-20 15:30:00,51.14,51.15,50.98,51.03,220929.0,40.9044,40.9124,40.7764,40.8164,220929.0
2017-06-20 15:35:00,51.03,51.07,50.99,51.03,189115.0,40.8164,40.8484,40.7844,40.8164,189115.0
2017-06-20 15:40:00,51.03,51.03,51.0,51.01,130588.0,40.8164,40.8164,40.7924,40.8004,130588.0
2017-06-20 15:45:00,51.01,51.04,51.0,51.01,323868.0,40.8004,40.8244,40.7924,40.8004,323868.0
2017-06-20 15:50:00,51.01,51.01,50.93,50.94,309099.0,40.8004,40.8004,40.7364,40.7444,309099.0
2017-06-20 15:55:00,50.94,50.99,50.91,50.92,547059.0,40.7444,40.7844,40.7204,40.7284,547059.0
2017-06-21 09:30:00,50.93,51.48,50.72,51.07,575201.0,40.7364,41.1764,40.5685,40.8484,575201.0
2017-06-21 09:35:00,51.11,51.17,50.94,51.04,314475.0,40.8804,40.9284,40.7444,40.8244,314475.0
2017-06-21 09:40:00,51.06,51.38,51.02,51.32,219348.0,40.8404,41.0964,40.8084,41.0484,219348.0
2017-06-21 09:45:00,51.28,51.69,51.28,51.6,344614.0,41.0164,41.3443,41.0164,41.2723,344614.0
2017-06-21 09:50:00,51.6,51.79,51.59,51.73,388028.0,41.2723,41.4243,41.2643,41.3763,388028.0
2017-06-21 09:55:00,51.73,51.74,51.38,51.42,172405.0,41.3763,41.3843,41.0964,41.1284,172405.0
2017-06-21 10:00:00,51.42,51.56,51.41,51.46,89063.0,41.1284,41.2404,41.1204,41.1604,89063.0
2017-06-21 10:05:00,51.46,51.56,51.4,51.42,94918.0,41.1604,41.2404,41.1124,41.1284,94918.0
2017-06-21 10:10:00,51.42,51.42,51.07,51.09,313360.0,41.1284,41.1284,40.8484,40.8644,313360.0
2017-06-21 10:15:00,51.1,51.19,51.0,51.19,148146.0,40.8724,40.9444,40.7924,40.9444,148146.0
2017-06-21 10:20:00,51.19,51.24,51.17,51.2,119775.0,40.9444,40.9844,40.9284,40.9524,119775.0
2017-06-21 10:25:00,51.2,51.3,51.1,51.27,68638.0,40.9524,41.0324,40.8724,41.0084,68638.0
2017-06-21 10:30:00,51.27,51.33,51.24,51.3,85291.0,41.0084,41.0564,40.9844,41.0324,85291.0
2017-06-21 10:35:00,51.3,51.31,51.16,51.22,78541.0,41.0324,41.0404,40.9204,40.9684,78541.0
2017-06-21 10:40:00,51.22,51.25,51.1,51.15,65429.0,40.9684,40.9924,40.8724,40.9124,65429.0
2017-06-21 10:45:00,51.15,51.18,51.05,51.17,50830.0,40.9124,40.9364,40.8324,40.9284,50830.0
2017-06-21 10:50:00,51.16,51.19,51.1,51.13,38655.0,40.9204,40.9444,40.8724,40.8964,38655.0
2017-06-21 10:55:00,51.14,51.14,51.01,51.07,73640.0,40.9044,40.9044,40.8004,40.8484,73640.0
2017-06-21 11:00:00,51.07,51.11,50.88,50.88,125072.0,40.8484,40.8804,40.6965,40.6965,125072.0
2017-06-21 11:05:00,50.89,50.98,50.84,50.98,69510.0,40.7045,40.7764,40.6645,40.7764,69510.0
2017-06-21 11:10:00,50.98,51.07,50.96,51.01,120953.0,40.7764,40.8484,40.7604,40.8004,120953.0
2017-06-21 11:15:00,51.0,51.07,50.92,50.96,163589.0,40.7924,40.8484,40.7284,40.7604,163589.0
2017-06-21 11:20:00,50.97,51.02,50.91,50.96,98619.0,40.7684,40.8084,40.7204,40.7604,98619.0
2017-06-21 11:25:00,50.96,50.96,50.88,50.92,53521.0,40.7604,40.7604,40.6965,40.7284,53521.0
2017-06-21 11:30:00,50.92,51.01,50.86,50.98,65643.0,40.7284,40.8004,40.6805,40.7764,65643.0
2017-06-21 11:35:00,50.97,51.03,50.96,51.01,54623.0,40.7684,40.8164,40.7604,40.8004,54623.0
2017-06-21 11:40:00,51.0,51.02,50.96,50.97,74060.0,40.7924,40.8084,40.7604,40.7684,74060.0
2017-06-21 11:45:00,50.97,50.98,50.93,50.95,46136.0,40.7684,40.7764,40.7364,40.7524,46136.0
2017-06-21 11:50:00,50.95,51.02,50.95,51.01,75066.0,40.7524,40.8084,40.7524,40.8004,75066.0
2017-06-21 11:55:00,51.01,51.03,50.99,51.02,62302.0,40.8004,40.8164,40.7844,40.8084,62302.0
2017-06-21 12:00:00,51.01,51.05,50.95,50.99,71748.0,40.8004,40.8324,40.7524,40.7844,71748.0
2017-06-21 12:05:00,51.0,51.05,50.99,51.04,37769.0,40.7924,40.8324,40.7844,40.8244,37769.0
2017-06-21 12:10:00,51.04,51.04,50.88,50.88,186801.0,40.8244,40.8244,40.6965,40.6965,186801.0
2017-06-21 12:15:00,50.88,50.89,50.8,50.88,68278.0,40.6965,40.7045,40.6325,40.6965,68278.0
2017-06-21 12:20:00,50.89,50.93,50.86,50.9,54076.0,40.7045,40.7364,40.6805,40.7125,54076.0
2017-06-21 12:25:00,50.9,50.91,50.84,50.85,34168.0,40.7125,40.7204,40.6645,40.6725,34168.0
2017-06-21 12:30:00,50.85,50.92,50.85,50.91,25147.0,40.6725,40.7284,40.6725,40.7204,25147.0
2017-06-21 12:35:00,50.9,50.92,50.86,50.91,49753.0,40.7125,40.7284,40.6805,40.7204,49753.0
2017-06-21 12:40:00,50.9,50.91,50.84,50.86,51646.0,40.7125,40.7204,40.6645,40.6805,51646.0
2017-06-21 12:45:00,50.86,50.88,50.82,50.84,46931.0,40.6805,40.6965,40.6485,40.6645,46931.0
2017-06-21 12:50:00,50.84,50.85,50.79,50.79,65248.0,40.6645,40.6725,40.6245,40.6245,65248.0
2017-06-21 12:55:00,50.79,50.81,50.76,50.76,85608.0,40.6245,40.6405,40.6005,40.6005,85608.0
2017-06-21 13:00:00,50.76,50.76,50.67,50.7,121888.0,40.6005,40.6005,40.5285,40.5525,121888.0
2017-06-21 13:05:00,50.69,50.79,50.67,50.71,73234.0,40.5445,40.6245,40.5285,40.5605,73234.0
2017-06-21 13:10:00,50.7,50.73,50.66,50.66,37352.0,40.5525,40.5765,40.5205,40.5205,37352.0
2017-06-21 13:15:00,50.67,50.75,50.63,50.64,84566.0,40.5285,40.5925,40.4965,40.5045,84566.0
2017-06-21 13:20:00,50.64,50.73,50.62,50.69,64398.0,40.5045,40.5765,40.4885,40.5445,64398.0
2017-06-21 13:25:00,50.68,50.76,50.67,50.7,47262.0,40.5365,40.6005,40.5285,40.5525,47262.0
2017-06-21 13:30:00,50.7,50.72,50.66,50.66,30179.0,40.5525,40.5685,40.5205,40.5205,30179.0
2017-06-21 13:35:00,50.66,50.73,50.63,50.72,44384.0,40.5205,40.5765,40.4965,40.5685,44384.0
2017-06-21 13:40:00,50.71,50.73,50.69,50.72,40362.0,40.5605,40.5765,40.5445,40.5685,40362.0
2017-06-21 13:45:00,50.73,50.76,50.7,50.73,54825.0,40.5765,40.6005,40.5525,40.5765,54825.0
2017-06-21 13:50:00,50.73,50.75,50.64,50.64,48247.0,40.5765,40.5925,40.5045,40.5045,48247.0
2017-06-21 13:55:00,50.64,50.69,50.63,50.67,54884.0,40.5045,40.5445,40.4965,40.5285,54884.0
2017-06-21 14:00:00,50.67,50.72,50.65,50.72,54316.0,40.5285,40.5685,40.5125,40.5685,54316.0
2017-06-21 14:05:00,50.73,50.76,50.7,50.73,73467.0,40.5765,40.6005,40.5525,40.5765,73467.0
2017-06-21 14:10:00,50.72,50.75,50.66,50.66,123521.0,40.5685,40.5925,40.5205,40.5205,123521.0
2017-06-21 14:15:00,50.66,50.69,50.63,50.63,73284.0,40.5205,40.5445,40.4965,40.4965,73284.0
2017-06-21 14:20:00,50.64,50.66,50.55,50.55,117834.0,40.5045,40.5205,40.4325,40.4325,117834.0
2017-06-21 14:25:00,50.55,50.69,50.53,50.69,85365.0,40.4325,40.5445,40.4165,40.5445,85365.0
2017-06-21 14:30:00,50.69,50.71,50.63,50.7,88039.0,40.5445,40.5605,40.4965,40.5525,88039.0
2017-06-21 14:35:00,50.7,50.72,50.68,50.72,147977.0,40.5525,40.5685,40.5365,40.5685,147977.0
2017-06-21 14:40:00,50.71,50.73,50.62,50.62,88442.0,40.5605,40.5765,40.4885,40.4885,88442.0
2017-06-21 14:45:00,50.63,50.63,50.52,50.52,100455.0,40.4965,40.4965,40.4085,40.4085,100455.0
2017-06-21 14:50:00,50.53,50.55,50.45,50.51,142523.0,40.4165,40.4325,40.3525,40.4005,142523.0
2017-06-21 14:55:00,50.51,50.59,50.51,50.55,78902.0,40.4005,40.4645,40.4005,40.4325,78902.0
2017-06-21 15:00:00,50.55,50.64,50.52,50.52,60545.0,40.4325,40.5045,40.4085,40.4085,60545.0
2017-06-21 15:05:00,50.53,50.58,50.52,50.56,91370.0,40.4165,40.4565,40.4085,40.4405,91370.0
2017-06-21 15:10:00,50.56,50.61,50.55,50.56,63540.0,40.4405,40.4805,40.4325,40.4405,63540.0
2017-06-21 15:15:00,50.57,50.58,50.53,50.55,70962.0,40.4485,40.4565,40.4165,40.4325,70962.0
2017-06-21 15:20:00,50.55,50.55,50.46,50.47,72172.0,40.4325,40.4325,40.3605,40.3685,72172.0
2017-06-21 15:25:00,50.47,50.51,50.46,50.51,78057.0,40.3685,40.4005,40.3605,40.4005,78057.0
2017-06-21 15:30:00,50.51,50.51,50.47,50.5,92229.0,40.4005,40.4005,40.3685,40.3925,92229.0
2017-06-21 15:35:00,50.51,50.59,50.48,50.5,230137.0,40.4005,40.4645,40.3765,40.3925,230137.0
2017-06-21 15:40:00,50.5,50.55,50.47,50.55,195746.0,40.3925,40.4325,40.3685,40.4325,195746.0
2017-06-21 15:45:00,50.55,50.59,50.5,50.5,237701.0,40.4325,40.4645,40.3925,40.3925,237701.0
2017-06-21 15:50:00,50.51,50.51,50.44,50.46,305115.0,40.4005,40.4005,40.3445,40.3605,305115.0
2017-06-21 15:55:00,50.47,50.53,50.45,50.53,464786.0,40.3685,40.4165,40.3525,40.4165,464786.0
2017-06-22 09:30:00,50.61,50.61,50.22,50.26,192820.0,40.4805,40.4805,40.1686,40.2005,192820.0
2017-06-22 09:35:00,50.26,50.5,50.25,50.39,100050.0,40.2005,40.3925,40.1925,40.3045,100050.0
2017-06-22 09:40:00,50.39,50.4,50.23,50.23,64839.0,40.3045,40.3125,40.1765,40.1765,64839.0
2017-06-22 09:45:00,50.23,50.47,50.22,50.44,73168.0,40.1765,40.3685,40.1686,40.3445,73168.0
2017-06-22 09:50:00,50.44,50.66,50.42,50.66,99897.0,40.3445,40.5205,40.3285,40.5205,99897.0
2017-06-22 09:55:00,50.66,50.66,50.44,50.46,71518.0,40.5205,40.5205,40.3445,40.3605,71518.0
2017-06-22 10:00:00,50.47,50.51,50.38,50.51,91793.0,40.3685,40.4005,40.2965,40.4005,91793.0
2017-06-22 10:05:00,50.51,50.53,50.36,50.36,105149.0,40.4005,40.4165,40.2805,40.2805,105149.0
2017-06-22 10:10:00,50.37,50.37,50.2,50.21,125662.0,40.2885,40.2885,40.1526,40.1606,125662.0
2017-06-22 10:15:00,50.2,50.24,50.13,50.23,121507.0,40.1526,40.1845,40.0966,40.1765,121507.0
2017-06-22 10:20:00,50.24,50.26,50.2,50.23,51094.0,40.1845,40.2005,40.1526,40.1765,51094.0
2017-06-22 10:25:00,50.23,50.26,50.21,50.22,39213.0,40.1765,40.2005,40.1606,40.1686,39213.0
2017-06-22 10:30:00,50.21,50.21,50.11,50.13,74544.0,40.1606,40.1606,40.0806,40.0966,74544.0
2017-06-22 10:35:00,50.14,50.15,50.05,50.07,88757.0,40.1046,40.1126,40.0326,40.0486,88757.0
2017-06-22 10:40:00,50.07,50.15,50.06,50.13,51424.0,40.0486,40.1126,40.0406,40.0966,51424.0
2017-06-22 10:45:00,50.14,50.17,50.13,50.15,42902.0,40.1046,40.1286,40.0966,40.1126,42902.0
2017-06-22 10:50:00,50.16,50.23,50.15,50.22,63137.0,40.1206,40.1765,40.1126,40.1686,63137.0
2017-06-22 10:55:00,50.23,50.23,50.19,50.21,55124.0,40.1765,40.1765,40.1446,40.1606,55124.0
2017-06-22 11:00:00,50.22,50.25,50.16,50.23,61970.0,40.1686,40.1925,40.1206,40.1765,61970.0
2017-06-22 11:05:00,50.23,50.25,50.21,50.23,61243.0,40.1765,40.1925,40.1606,40.1765,61243.0
2017-06-22 11:10:00,50.23,50.24,50.18,50.22,60743.0,40.1765,40.1845,40.1366,40.1686,60743.0
2017-06-22 11:15:00,50.22,50.25,50.19,50.22,86309.0,40.1686,40.1925,40.1446,40.1686,86309.0
2017-06-22 11:20:00,50.22,50.28,50.21,50.26,67594.0,40.1686,40.2165,40.1606,40.2005,67594.0
2017-06-22 11:25:00,50.27,50.29,50.21,50.25,45369.0,40.2085,40.2245,40.1606,40.1925,45369.0
2017-06-22 11:30:00,50.24,50.26,50.17,50.17,49925.0,40.1845,40.2005,40.1286,40.1286,49925.0
2017-06-22 11:35:00,50.17,50.2,50.16,50.2,31012.0,40.1286,40.1526,40.1206,40.1526,31012.0
2017-06-22 11:40:00,50.2,50.24,50.18,50.24,45045.0,40.1526,40.1845,40.1366,40.1845,45045.0
2017-06-22 11:45:00,50.25,50.29,50.23,50.27,38925.0,40.1925,40.2245,40.1765,40.2085,38925.0
2017-06-22 11:50:00,50.27,50.31,50.27,50.28,67753.0,40.2085,40.2405,40.2085,40.2165,67753.0
2017-06-22 11:55:00,50.29,50.33,50.28,50.3,35526.0,40.2245,40.2565,40.2165,40.2325,35526.0
2017-06-22 12:00:00,50.29,50.51,50.29,50.5,61268.0,40.2245,40.4005,40.2245,40.3925,61268.0
2017-06-22 12:05:00,50.5,50.51,50.46,50.48,41265.0,40.3925,40.4005,40.3605,40.3765,41265.0
2017-06-22 12:10:00,50.48,50.55,50.47,50.52,82130.0,40.3765,40.4325,40.3685,40.4085,82130.0
2017-06-22 12:15:00,50.53,50.54,50.5,50.51,25626.0,40.4165,40.4245,40.3925,40.4005,25626.0
2017-06-22 12:20:00,50.5,50.57,50.48,50.57,53002.0,40.3925,40.4485,40.3765,40.4485,53002.0
2017-06-22 12:25:00,50.56,50.57,50.53,50.55,84804.0,40.4405,40.4485,40.4165,40.4325,84804.0
2017-06-22 12:30:00,50.56,50.57,50.52,50.54,47243.0,40.4405,40.4485,40.4085,40.4245,47243.0
2017-06-22 12:35:00,50.55,50.56,50.52,50.54,35685.0,40.4325,40.4405,40.4085,40.4245,35685.0
2017-06-22 12:40:00,50.54,50.58,50.52,50.57,37734.0,40.4245,40.4565,40.4085,40.4485,37734.0
2017-06-22 12:45:00,50.56,50.59,50.55,50.58,61709.0,40.4405,40.4645,40.4325,40.4565,61709.0
2017-06-22 12:50:00,50.57,50.71,50.56,50.64,140516.0,40.4485,40.5605,40.4405,40.5045,140516.0
2017-06-22 12:55:00,50.64,50.8,50.62,50.8,114737.0,40.5045,40.6325,40.4885,40.6325,114737.0
2017-06-22 13:00:00,50.79,50.8,50.73,50.79,79826.0,40.6245,40.6325,40.5765,40.6245,79826.0
2017-06-22 13:05:00,50.79,50.87,50.78,50.83,97469.0,40.6245,40.6885,40.6165,40.6565,97469.0
2017-06-22 13:10:00,50.82,50.85,50.68,50.73,61182.0,40.6485,40.6725,40.5365,40.5765,61182.0
2017-06-22 13:15:00,50.73,50.78,50.72,50.73,63910.0,40.5765,40.6165,40.5685,40.5765,63910.0
2017-06-22 13:20:00,50.73,50.74,50.69,50.73,38222.0,40.5765,40.5845,40.5445,40.5765,38222.0
2017-06-22 13:25:00,50.72,50.84,50.72,50.81,57813.0,40.5685,40.6645,40.5685,40.6405,57813.0
2017-06-22 13:30:00,50.81,50.87,50.8,50.87,41588.0,40.6405,40.6885,40.6325,40.6885,41588.0
2017-06-22 13:35:00,50.87,50.96,50.84,50.86,87561.0,40.6885,40.7604,40.6645,40.6805,87561.0
2017-06-22 13:40:00,50.86,50.89,50.83,50.83,45692.0,40.6805,40.7045,40.6565,40.6565,45692.0
2017-06-22 13:45:00,50.83,50.86,50.8,50.84,43050.0,40.6565,40.6805,40.6325,40.6645,43050.0
2017-06-22 13:50:00,50.84,50.84,50.75,50.77,46409.0,40.6645,40.6645,40.5925,40.6085,46409.0
2017-06-22 13:55:00,50.76,50.78,50.71,50.71,55407.0,40.6005,40.6165,40.5605,40.5605,55407.0
2017-06-22 14:00:00,50.72,50.75,50.68,50.74,99914.0,40.5685,40.5925,40.5365,40.5845,99914.0
2017-06-22 14:05:00,50.74,50.78,50.72,50.75,66640.0,40.5845,40.6165,40.5685,40.5925,66640.0
2017-06-22 14:10:00,50.74,50.82,50.73,50.81,59298.0,40.5845,40.6485,40.5765,40.6405,59298.0
2017-06-22 14:15:00,50.82,50.82,50.77,50.79,44029.0,40.6485,40.6485,40.6085,40.6245,44029.0
2017-06-22 14:20:00,50.79,50.82,50.78,50.79,39009.0,40.6245,40.6485,40.6165,40.6245,39009.0
2017-06-22 14:25:00,50.79,50.82,50.77,50.8,43201.0,40.6245,40.6485,40.6085,40.6325,43201.0
2017-06-22 14:30:00,50.8,50.8,50.72,50.78,35679.0,40.6325,40.6325,40.5685,40.6165,35679.0
2017-06-22 14:35:00,50.78,50.83,50.76,50.81,41039.0,40.6165,40.6565,40.6005,40.6405,41039.0
2017-06-22 14:40:00,50.82,50.84,50.8,50.84,72132.0,40.6485,40.6645,40.6325,40.6645,72132.0
2017-06-22 14:45:00,50.84,50.86,50.82,50.85,80912.0,40.6645,40.6805,40.6485,40.6725,80912.0
2017-06-22 14:50:00,50.86,50.88,50.84,50.86,74746.0,40.6805,40.6965,40.6645,40.6805,74746.0
2017-06-22 14:55:00,50.86,50.89,50.85,50.87,45727.0,40.6805,40.7045,40.6725,40.6885,45727.0
2017-06-22 15:00:00,50.87,50.88,50.83,50.83,64528.0,40.6885,40.6965,40.6565,40.6565,64528.0
2017-06-22 15:05:00,50.83,50.89,50.82,50.84,42302.0,40.6565,40.7045,40.6485,40.6645,42302.0
2017-06-22 15:10:00,50.83,50.86,50.8,50.8,47252.0,40.6565,40.6805,40.6325,40.6325,47252.0
2017-06-22 15:15:00,50.81,50.86,50.8,50.85,49393.0,40.6405,40.6805,40.6325,40.6725,49393.0
2017-06-22 15:20:00,50.86,50.87,50.82,50.83,67442.0,40.6805,40.6885,40.6485,40.6565,67442.0
2017-06-22 15:25:00,50.82,50.84,50.81,50.84,39615.0,40.6485,40.6645,40.6405,40.6645,39615.0
2017-06-22 15:30:00,50.84,50.85,50.77,50.79,112010.0,40.6645,40.6725,40.6085,40.6245,112010.0
2017-06-22 15:35:00,50.78,50.79,50.73,50.79,135681.0,40.6165,40.6245,40.5765,40.6245,135681.0
2017-06-22 15:40:00,50.79,50.8,50.68,50.71,108207.0,40.6245,40.6325,40.5365,40.5605,108207.0
2017-06-22 15:45:00,50.7,50.7,50.65,50.66,103133.0,40.5525,40.5525,40.5125,40.5205,103133.0
2017-06-22 15:50:00,50.65,50.66,50.58,50.62,178888.0,40.5125,40.5205,40.4565,40.4885,178888.0
2017-06-22 15:55:00,50.62,50.65,50.61,50.65,216433.0,40.4885,40.5125,40.4805,40.5125,216433.0
2017-06-23 09:30:00,50.7,50.77,50.52,50.56,124899.0,40.5525,40.6085,40.4085,40.4405,124899.0
2017-06-23 09:35:00,50.55,50.63,50.37,50.59,77127.0,40.4325,40.4965,40.2885,40.4645,77127.0
2017-06-23 09:40:00,50.61,50.85,50.53,50.78,85749.0,40.4805,40.6725,40.4165,40.6165,85749.0
2017-06-23 09:45:00,50.78,50.81,50.63,50.75,71232.0,40.6165,40.6405,40.4965,40.5925,71232.0
2017-06-23 09:50:00,50.74,50.89,50.74,50.84,82409.0,40.5845,40.7045,40.5845,40.6645,82409.0
2017-06-23 09:55:00,50.84,50.92,50.75,50.91,56824.0,40.6645,40.7284,40.5925,40.7204,56824.0
2017-06-23 10:00:00,50.91,50.91,50.8,50.84,75440.0,40.7204,40.7204,40.6325,40.6645,75440.0
2017-06-23 10:05:00,50.85,50.86,50.77,50.79,43802.0,40.6725,40.6805,40.6085,40.6245,43802.0
2017-06-23 10:10:00,50.79,50.79,50.75,50.78,49438.0,40.6245,40.6245,40.5925,40.6165,49438.0
2017-06-23 10:15:00,50.79,50.82,50.71,50.8,32521.0,40.6245,40.6485,40.5605,40.6325,32521.0
2017-06-23 10:20:00,50.79,50.79,50.67,50.69,45194.0,40.6245,40.6245,40.5285,40.5445,45194.0
2017-06-23 10:25:00,50.68,50.74,50.66,50.68,52726.0,40.5365,40.5845,40.5205,40.5365,52726.0
2017-06-23 10:30:00,50.69,50.71,50.66,50.68,48828.0,40.5445,40.5605,40.5205,40.5365,48828.0
2017-06-23 10:35:00,50.68,50.68,50.63,50.68,57790.0,40.5365,40.5365,40.4965,40.5365,57790.0
2017-06-23 10:40:00,50.67,50.72,50.64,50.72,35778.0,40.5285,40.5685,40.5045,40.5685,35778.0
2017-06-23 10:45:00,50.71,50.71,50.6,50.69,59825.0,40.5605,40.5605,40.4725,40.5445,59825.0
2017-06-23 10:50:00,50.7,50.77,50.67,50.72,63890.0,40.5525,40.6085,40.5285,40.5685,63890.0
2017-06-23 10:55:00,50.72,50.76,50.69,50.71,49899.0,40.5685,40.6005,40.5445,40.5605,49899.0
2017-06-23 11:00:00,50.72,50.75,50.69,50.72,41930.0,40.5685,40.5925,40.5445,40.5685,41930.0
2017-06-23 11:05:00,50.72,50.72,50.63,50.65,50215.0,40.5685,40.5685,40.4965,40.5125,50215.0
2017-06-23 11:10:00,50.65,50.68,50.63,50.67,50020.0,40.5125,40.5365,40.4965,40.5285,50020.0
2017-06-23 11:15:00,50.67,50.68,50.63,50.66,39623.0,40.5285,40.5365,40.4965,40.5205,39623.0
2017-06-23 11:20:00,50.65,50.68,50.63,50.68,31586.0,40.5125,40.5365,40.4965,40.5365,31586.0
2017-06-23 11:25:00,50.67,50.68,50.6,50.61,33434.0,40.5285,40.5365,40.4725,40.4805,33434.0
2017-06-23 11:30:00,50.61,50.61,50.53,50.53,28074.0,40.4805,40.4805,40.4165,40.4165,28074.0
2017-06-23 11:35:00,50.53,50.55,50.5,50.52,42158.0,40.4165,40.4325,40.3925,40.4085,42158.0
2017-06-23 11:40:00,50.53,50.56,50.52,50.56,30865.0,40.4165,40.4405,40.4085,40.4405,30865.0
2017-06-23 11:45:00,50.56,50.57,50.53,50.57,27651.0,40.4405,40.4485,40.4165,40.4485,27651.0
2017-06-23 11:50:00,50.57,50.63,50.56,50.61,35385.0,40.4485,40.4965,40.4405,40.4805,35385.0
2017-06-23 11:55:00,50.61,50.62,50.55,50.57,27027.0,40.4805,40.4885,40.4325,40.4485,27027.0
2017-06-23 12:00:00,50.57,50.66,50.57,50.66,34219.0,40.4485,40.5205,40.4485,40.5205,34219.0
2017-06-23 12:05:00,50.66,50.68,50.65,50.67,22254.0,40.5205,40.5365,40.5125,40.5285,22254.0
2017-06-23 12:10:00,50.68,50.76,50.67,50.75,39157.0,40.5365,40.6005,40.5285,40.5925,39157.0
2017-06-23 12:15:00,50.75,50.76,50.71,50.71,34889.0,40.5925,40.6005,40.5605,40.5605,34889.0
2017-06-23 12:20:00,50.71,50.75,50.7,50.71,20418.0,40.5605,40.5925,40.5525,40.5605,20418.0
2017-06-23 12:25:00,50.71,50.76,50.68,50.74,33001.0,40.5605,40.6005,40.5365,40.5845,33001.0
2017-06-23 12:30:00,50.74,50.74,50.64,50.65,40130.0,40.5845,40.5845,40.5045,40.5125,40130.0
2017-06-23 12:35:00,50.64,50.65,50.6,50.63,29369.0,40.5045,40.5125,40.4725,40.4965,29369.0
2017-06-23 12:40:00,50.63,50.66,50.62,50.65,36453.0,40.4965,40.5205,40.4885,40.5125,36453.0
2017-06-23 12:45:00,50.65,50.65,50.61,50.64,25967.0,40.5125,40.5125,40.4805,40.5045,25967.0
2017-06-23 12:50:00,50.63,50.66,50.62,50.65,44399.0,40.4965,40.5205,40.4885,40.5125,44399.0
2017-06-23 12:55:00,50.65,50.65,50.62,50.64,36295.0,40.5125,40.5125,40.4885,40.5045,36295.0
2017-06-23 13:00:00,50.63,50.65,50.6,50.6,32360.0,40.4965,40.5125,40.4725,40.4725,32360.0
2017-06-23 13:05:00,50.6,50.62,50.59,50.61,23399.0,40.4725,40.4885,40.4645,40.4805,23399.0
2017-06-23 13:10:00,50.62,50.66,50.61,50.66,42720.0,40.4885,40.5205,40.4805,40.5205,42720.0
2017-06-23 13:15:00,50.65,50.68,50.59,50.6,49044.0,40.5125,40.5365,40.4645,40.4725,49044.0
2017-06-23 13:20:00,50.6,50.62,50.58,50.58,20973.0,40.4725,40.4885,40.4565,40.4565,20973.0
2017-06-23 13:25:00,50.59,50.6,50.55,50.6,39546.0,40.4645,40.4725,40.4325,40.4725,39546.0
2017-06-23 13:30:00,50.6,50.6,50.55,50.58,34111.0,40.4725,40.4725,40.4325,40.4565,34111.0
2017-06-23 13:35:00,50.58,50.59,50.52,50.52,43764.0,40.4565,40.4645,40.4085,40.4085,43764.0
2017-06-23 13:40:00,50.53,50.56,50.52,50.55,27509.0,40.4165,40.4405,40.4085,40.4325,27509.0
2017-06-23 13:45:00,50.56,50.58,50.55,50.57,41140.0,40.4405,40.4565,40.4325,40.4485,41140.0
2017-06-23 13:50:00,50.58,50.64,50.57,50.61,36221.0,40.4565,40.5045,40.4485,40.4805,36221.0
2017-06-23 13:55:00,50.61,50.67,50.6,50.61,54643.0,40.4805,40.5285,40.4725,40.4805,54643.0
2017-06-23 14:00:00,50.6,50.63,50.58,50.62,50201.0,40.4725,40.4965,40.4565,40.4885,50201.0
2017-06-23 14:05:00,50.62,50.68,50.61,50.65,47975.0,40.4885,40.5365,40.4805,40.5125,47975.0
2017-06-23 14:10:00,50.65,50.69,50.62,50.65,39604.0,40.5125,40.5445,40.4885,40.5125,39604.0
2017-06-23 14:15:00,50.65,50.68,50.63,50.68,36277.0,40.5125,40.5365,40.4965,40.5365,36277.0
2017-06-23 14:20:00,50.68,50.68,50.63,50.65,35316.0,40.5365,40.5365,40.4965,40.5125,35316.0
2017-06-23 14:25:00,50.65,50.65,50.62,50.62,30432.0,40.5125,40.5125,40.4885,40.4885,30432.0
2017-06-23 14:30:00,50.62,50.65,50.6,50.63,34054.0,40.4885,40.5125,40.4725,40.4965,34054.0
2017-06-23 14:35:00,50.62,50.63,50.58,50.62,36634.0,40.4885,40.4965,40.4565,40.4885,36634.0
2017-06-23 14:40:00,50.63,50.63,50.56,50.58,38340.0,40.4965,40.4965,40.4405,40.4565,38340.0
2017-06-23 14:45:00,50.57,50.58,50.53,50.53,58667.0,40.4485,40.4565,40.4165,40.4165,58667.0
2017-06-23 14:50:00,50.54,50.56,50.53,50.56,53988.0,40.4245,40.4405,40.4165,40.4405,53988.0
2017-06-23 14:55:00,50.55,50.57,50.54,50.55,59950.0,40.4325,40.4485,40.4245,40.4325,59950.0
2017-06-23 15:00:00,50.55,50.61,50.5,50.53,80915.0,40.4325,40.4805,40.3925,40.4165,80915.0
2017-06-23 15:05:00,50.53,50.54,50.49,50.5,91147.0,40.4165,40.4245,40.3845,40.3925,91147.0
2017-06-23 15:10:00,50.51,50.58,50.5,50.57,56593.0,40.4005,40.4565,40.3925,40.4485,56593.0
2017-06-23 15:15:00,50.58,50.63,50.57,50.63,62038.0,40.4565,40.4965,40.4485,40.4965,62038.0
2017-06-23 15:20:00,50.64,50.7,50.63,50.69,46003.0,40.5045,40.5525,40.4965,40.5445,46003.0
2017-06-23 15:25:00,50.68,50.73,50.63,50.68,78734.0,40.5365,40.5765,40.4965,40.5365,78734.0
2017-06-23 15:30:00,50.67,50.68,50.61,50.63,68554.0,40.5285,40.5365,40.4805,40.4965,68554.0
2017-06-23 15:35:00,50.63,50.63,50.6,50.63,84106.0,40.4965,40.4965,40.4725,40.4965,84106.0
2017-06-23 15:40:00,50.63,50.71,50.61,50.71,101888.0,40.4965,40.5605,40.4805,40.5605,101888.0
2017-06-23 15:45:00,50.71,50.81,50.7,50.78,173270.0,40.5605,40.6405,40.5525,40.6165,173270.0
2017-06-23 15:50:00,50.78,50.82,50.74,50.82,183173.0,40.6165,40.6485,40.5845,40.6485,183173.0
2017-06-23 15:55:00,50.82,50.83,50.74,50.75,305804.0,40.6485,40.6565,40.5845,40.5925,305804.0
2017-06-26 09:30:00,50.83,51.16,50.77,51.01,203821.0,40.6565,40.9204,40.6085,40.8004,203821.0
2017-06-26 09:35:00,51.01,51.04,50.8,51.01,199898.0,40.8004,40.8244,40.6325,40.8004,199898.0
2017-06-26 09:40:00,51.01,51.13,50.98,51.11,155063.0,40.8004,40.8964,40.7764,40.8804,155063.0
2017-06-26 09:45:00,51.13,51.33,51.08,51.08,142878.0,40.8964,41.0564,40.8564,40.8564,142878.0
2017-06-26 09:50:00,51.08,51.36,51.07,51.29,101987.0,40.8564,41.0804,40.8484,41.0244,101987.0
2017-06-26 09:55:00,51.29,51.4,51.27,51.28,154886.0,41.0244,41.1124,41.0084,41.0164,154886.0
2017-06-26 10:00:00,51.28,51.44,51.25,51.41,92765.0,41.0164,41.1444,40.9924,41.1204,92765.0
2017-06-26 10:05:00,51.41,51.56,51.4,51.55,91922.0,41.1204,41.2404,41.1124,41.2324,91922.0
2017-06-26 10:10:00,51.56,51.58,51.44,51.45,111900.0,41.2404,41.2563,41.1444,41.1524,111900.0
2017-06-26 10:15:00,51.46,51.52,51.37,51.39,62827.0,41.1604,41.2084,41.0884,41.1044,62827.0
2017-06-26 10:20:00,51.4,51.5,51.39,51.47,58131.0,41.1124,41.1924,41.1044,41.1684,58131.0
2017-06-26 10:25:00,51.47,51.47,51.31,51.33,70710.0,41.1684,41.1684,41.0404,41.0564,70710.0
2017-06-26 10:30:00,51.31,51.42,51.29,51.37,66030.0,41.0404,41.1284,41.0244,41.0884,66030.0
2017-06-26 10:35:00,51.38,51.48,51.36,51.46,73093.0,41.0964,41.1764,41.0804,41.1604,73093.0
2017-06-26 10:40:00,51.46,51.53,51.39,51.51,105715.0,41.1604,41.2164,41.1044,41.2004,105715.0
2017-06-26 10:45:00,51.52,51.59,51.47,51.59,49707.0,41.2084,41.2643,41.1684,41.2643,49707.0
2017-06-26 10:50:00,51.59,51.66,51.56,51.66,65626.0,41.2643,41.3203,41.2404,41.3203,65626.0
2017-06-26 10:55:00,51.66,51.66,51.5,51.55,67768.0,41.3203,41.3203,41.1924,41.2324,67768.0
2017-06-26 11:00:00,51.56,51.57,51.51,51.51,77314.0,41.2404,41.2484,41.2004,41.2004,77314.0
2017-06-26 11:05:00,51.52,51.52,51.43,51.48,46279.0,41.2084,41.2084,41.1364,41.1764,46279.0
2017-06-26 11:10:00,51.49,51.59,51.46,51.59,97452.0,41.1844,41.2643,41.1604,41.2643,97452.0
2017-06-26 11:15:00,51.59,51.63,51.53,51.59,76915.0,41.2643,41.2963,41.2164,41.2643,76915.0
2017-06-26 11:20:00,51.57,51.57,51.5,51.54,82107.0,41.2484,41.2484,41.1924,41.2244,82107.0
2017-06-26 11:25:00,51.54,51.54,51.37,51.4,80079.0,41.2244,41.2244,41.0884,41.1124,80079.0
2017-06-26 11:30:00,51.4,51.42,51.34,51.36,38043.0,41.1124,41.1284,41.0644,41.0804,38043.0
2017-06-26 11:35:00,51.38,51.42,51.36,51.4,53782.0,41.0964,41.1284,41.0804,41.1124,53782.0
2017-06-26 11:40:00,51.4,51.54,51.39,51.53,71040.0,41.1124,41.2244,41.1044,41.2164,71040.0
2017-06-26 11:45:00,51.53,51.54,51.47,51.48,31486.0,41.2164,41.2244,41.1684,41.1764,31486.0
2017-06-26 11:50:00,51.48,51.51,51.45,51.46,39456.0,41.1764,41.2004,41.1524,41.1604,39456.0
2017-06-26 11:55:00,51.46,51.46,51.38,51.4,61253.0,41.1604,41.1604,41.0964,41.1124,61253.0
2017-06-26 12:00:00,51.39,51.43,51.34,51.38,30171.0,41.1044,41.1364,41.0644,41.0964,30171.0
2017-06-26 12:05:00,51.37,51.48,51.36,51.46,31658.0,41.0884,41.1764,41.0804,41.1604,31658.0
2017-06-26 12:10:00,51.47,51.48,51.43,51.47,31510.0,41.1684,41.1764,41.1364,41.1684,31510.0
2017-06-26 12:15:00,51.46,51.51,51.45,51.47,35901.0,41.1604,41.2004,41.1524,41.1684,35901.0
2017-06-26 12:20:00,51.47,51.51,51.43,51.44,27716.0,41.1684,41.2004,41.1364,41.1444,27716.0
2017-06-26 12:25:00,51.44,51.48,51.41,51.48,41279.0,41.1444,41.1764,41.1204,41.1764,41279.0
2017-06-26 12:30:00,51.48,51.48,51.39,51.41,45937.0,41.1764,41.1764,41.1044,41.1204,45937.0
2017-06-26 12:35:00,51.41,51.44,51.36,51.39,48538.0,41.1204,41.1444,41.0804,41.1044,48538.0
2017-06-26 12:40:00,51.4,51.46,51.39,51.46,56728.0,41.1124,41.1604,41.1044,41.1604,56728.0
2017-06-26 12:45:00,51.46,51.49,51.42,51.46,56979.0,41.1604,41.1844,41.1284,41.1604,56979.0
2017-06-26 12:50:00,51.47,51.48,51.4,51.41,54516.0,41.1684,41.1764,41.1124,41.1204,54516.0
2017-06-26 12:55:00,51.42,51.44,51.38,51.41,22406.0,41.1284,41.1444,41.0964,41.1204,22406.0
2017-06-26 13:00:00,51.42,51.46,51.42,51.45,14869.0,41.1284,41.1604,41.1284,41.1524,14869.0
2017-06-26 13:05:00,51.45,51.47,51.42,51.44,23200.0,41.1524,41.1684,41.1284,41.1444,23200.0
2017-06-26 13:10:00,51.44,51.47,51.39,51.39,24961.0,41.1444,41.1684,41.1044,41.1044,24961.0
2017-06-26 13:15:00,51.4,51.4,51.32,51.35,33407.0,41.1124,41.1124,41.0484,41.0724,33407.0
2017-06-26 13:20:00,51.35,51.38,51.34,51.38,34058.0,41.0724,41.0964,41.0644,41.0964,34058.0
2017-06-26 13:25:00,51.38,51.39,51.33,51.35,33124.0,41.0964,41.1044,41.0564,41.0724,33124.0
2017-06-26 13:30:00,51.35,51.36,51.32,51.33,26748.0,41.0724,41.0804,41.0484,41.0564,26748.0
2017-06-26 13:35:00,51.32,51.37,51.31,51.36,25435.0,41.0484,41.0884,41.0404,41.0804,25435.0
2017-06-26 13:40:00,51.35,51.39,51.31,51.33,46118.0,41.0724,41.1044,41.0404,41.0564,46118.0
2017-06-26 13:45:00,51.33,51.36,51.32,51.34,26906.0,41.0564,41.0804,41.0484,41.0644,26906.0
2017-06-26 13:50:00,51.34,51.38,51.33,51.38,14268.0,41.0644,41.0964,41.0564,41.0964,14268.0
2017-06-26 13:55:00,51.38,51.44,51.37,51.43,29198.0,41.0964,41.1444,41.0884,41.1364,29198.0
2017-06-26 14:00:00,51.42,51.47,51.41,51.47,26978.0,41.1284,41.1684,41.1204,41.1684,26978.0
2017-06-26 14:05:00,51.47,51.49,51.44,51.46,41586.0,41.1684,41.1844,41.1444,41.1604,41586.0
2017-06-26 14:10:00,51.47,51.48,51.4,51.41,47827.0,41.1684,41.1764,41.1124,41.1204,47827.0
2017-06-26 14:15:00,51.4,51.44,51.39,51.43,29348.0,41.1124,41.1444,41.1044,41.1364,29348.0
2017-06-26 14:20:00,51.44,51.44,51.4,51.43,20575.0,41.1444,41.1444,41.1124,41.1364,20575.0
2017-06-26 14:25:00,51.44,51.45,51.41,51.45,31048.0,41.1444,41.1524,41.1204,41.1524,31048.0
2017-06-26 14:30:00,51.45,51.49,51.44,51.48,58838.0,41.1524,41.1844,41.1444,41.1764,58838.0
2017-06-26 14:35:00,51.49,51.54,51.49,51.5,54177.0,41.1844,41.2244,41.1844,41.1924,54177.0
2017-06-26 14:40:00,51.51,51.55,51.5,51.51,41214.0,41.2004,41.2324,41.1924,41.2004,41214.0
2017-06-26 14:45:00,51.5,51.51,51.47,51.49,30782.0,41.1924,41.2004,41.1684,41.1844,30782.0
2017-06-26 14:50:00,51.5,51.5,51.46,51.47,52333.0,41.1924,41.1924,41.1604,41.1684,52333.0
2017-06-26 14:55:00,51.47,51.53,51.46,51.52,35582.0,41.1684,41.2164,41.1604,41.2084,35582.0
2017-06-26 15:00:00,51.52,51.53,51.49,51.52,38028.0,41.2084,41.2164,41.1844,41.2084,38028.0
2017-06-26 15:05:00,51.53,51.55,51.48,51.52,66394.0,41.2164,41.2324,41.1764,41.2084,66394.0
2017-06-26 15:10:00,51.52,51.53,51.5,51.53,65506.0,41.2084,41.2164,41.1924,41.2164,65506.0
2017-06-26 15:15:00,51.53,51.56,51.51,51.53,57198.0,41.2164,41.2404,41.2004,41.2164,57198.0
2017-06-26 15:20:00,51.52,51.54,51.48,51.51,56181.0,41.2084,41.2244,41.1764,41.2004,56181.0
2017-06-26 15:25:00,51.5,51.52,51.45,51.51,67351.0,41.1924,41.2084,41.1524,41.2004,67351.0
2017-06-26 15:30:00,51.51,51.51,51.47,51.5,67370.0,41.2004,41.2004,41.1684,41.1924,67370.0
2017-06-26 15:35:00,51.5,51.54,51.48,51.5,93394.0,41.1924,41.2244,41.1764,41.1924,93394.0
2017-06-26 15:40:00,51.49,51.53,51.48,51.53,68138.0,41.1844,41.2164,41.1764,41.2164,68138.0
2017-06-26 15:45:00,51.53,51.56,51.49,51.5,137491.0,41.2164,41.2404,41.1844,41.1924,137491.0
2017-06-26 15:50:00,51.51,51.51,51.45,51.48,131025.0,41.2004,41.2004,41.1524,41.1764,131025.0
2017-06-26 15:55:00,51.48,51.5,51.45,51.48,235649.0,41.1764,41.1924,41.1524,41.1764,235649.0
2017-06-27 09:30:00,51.41,51.62,51.36,51.49,158943.0,41.1204,41.2883,41.0804,41.1844,158943.0
2017-06-27 09:35:00,51.47,51.67,51.44,51.67,89379.0,41.1684,41.3283,41.1444,41.3283,89379.0
2017-06-27 09:40:00,51.67,52.0,51.64,51.87,168445.0,41.3283,41.5923,41.3043,41.4883,168445.0
2017-06-27 09:45:00,51.87,52.16,51.76,52.1,152535.0,41.4883,41.7203,41.4003,41.6723,152535.0
2017-06-27 09:50:00,52.09,52.11,51.92,51.97,85682.0,41.6643,41.6803,41.5283,41.5683,85682.0
2017-06-27 09:55:00,51.97,52.02,51.81,51.89,106919.0,41.5683,41.6083,41.4403,41.5043,106919.0
2017-06-27 10:00:00,51.88,51.93,51.77,51.86,109540.0,41.4963,41.5363,41.4083,41.4803,109540.0
2017-06-27 10:05:00,51.87,52.0,51.83,51.98,77973.0,41.4883,41.5923,41.4563,41.5763,77973.0
2017-06-27 10:10:00,51.99,52.12,51.97,52.1,79692.0,41.5843,41.6883,41.5683,41.6723,79692.0
2017-06-27 10:15:00,52.1,52.17,52.06,52.14,66928.0,41.6723,41.7283,41.6403,41.7043,66928.0
2017-06-27 10:20:00,52.15,52.17,52.1,52.14,79141.0,41.7123,41.7283,41.6723,41.7043,79141.0
2017-06-27 10:25:00,52.15,52.23,52.0,52.23,145300.0,41.7123,41.7763,41.5923,41.7763,145300.0
2017-06-27 10:30:00,52.23,52.29,52.21,52.26,89643.0,41.7763,41.8242,41.7603,41.8002,89643.0
2017-06-27 10:35:00,52.27,52.33,52.2,52.28,105588.0,41.8082,41.8562,41.7523,41.8162,105588.0
2017-06-27 10:40:00,52.28,52.28,52.08,52.14,55578.0,41.8162,41.8162,41.6563,41.7043,55578.0
2017-06-27 10:45:00,52.14,52.15,52.09,52.13,55487.0,41.7043,41.7123,41.6643,41.6963,55487.0
2017-06-27 10:50:00,52.13,52.24,52.11,52.24,66058.0,41.6963,41.7843,41.6803,41.7843,66058.0
2017-06-27 10:55:00,52.24,52.28,52.19,52.22,46645.0,41.7843,41.8162,41.7443,41.7683,46645.0
2017-06-27 11:00:00,52.22,52.24,52.15,52.19,44544.0,41.7683,41.7843,41.7123,41.7443,44544.0
2017-06-27 11:05:00,52.18,52.19,52.05,52.1,44197.0,41.7363,41.7443,41.6323,41.6723,44197.0
2017-06-27 11:10:00,52.1,52.13,52.06,52.09,41780.0,41.6723,41.6963,41.6403,41.6643,41780.0
2017-06-27 11:15:00,52.09,52.17,52.08,52.16,33152.0,41.6643,41.7283,41.6563,41.7203,33152.0
2017-06-27 11:20:00,52.15,52.18,52.1,52.13,50287.0,41.7123,41.7363,41.6723,41.6963,50287.0
2017-06-27 11:25:00,52.13,52.16,52.07,52.1,31543.0,41.6963,41.7203,41.6483,41.6723,31543.0
2017-06-27 11:30:00,52.1,52.17,52.05,52.16,44502.0,41.6723,41.7283,41.6323,41.7203,44502.0
2017-06-27 11:35:00,52.15,52.16,52.07,52.11,45875.0,41.7123,41.7203,41.6483,41.6803,45875.0
2017-06-27 11:40:00,52.11,52.16,52.1,52.14,47418.0,41.6803,41.7203,41.6723,41.7043,47418.0
2017-06-27 11:45:00,52.14,52.19,52.13,52.18,59838.0,41.7043,41.7443,41.6963,41.7363,59838.0
2017-06-27 11:50:00,52.18,52.26,52.17,52.25,79297.0,41.7363,41.8002,41.7283,41.7923,79297.0
2017-06-27 11:55:00,52.25,52.3,52.23,52.3,53620.0,41.7923,41.8322,41.7763,41.8322,53620.0
2017-06-27 12:00:00,52.3,52.3,52.25,52.27,53483.0,41.8322,41.8322,41.7923,41.8082,53483.0
2017-06-27 12:05:00,52.28,52.28,52.23,52.27,35259.0,41.8162,41.8162,41.7763,41.8082,35259.0
2017-06-27 12:10:00,52.26,52.29,52.24,52.24,68986.0,41.8002,41.8242,41.7843,41.7843,68986.0
2017-06-27 12:15:00,52.24,52.24,52.15,52.18,37334.0,41.7843,41.7843,41.7123,41.7363,37334.0
2017-06-27 12:20:00,52.18,52.23,52.17,52.23,25542.0,41.7363,41.7763,41.7283,41.7763,25542.0
2017-06-27 12:25:00,52.22,52.25,52.2,52.23,42822.0,41.7683,41.7923,41.7523,41.7763,42822.0
2017-06-27 12:30:00,52.23,52.27,52.19,52.27,40459.0,41.7763,41.8082,41.7443,41.8082,40459.0
2017-06-27 12:35:00,52.27,52.32,52.25,52.29,39811.0,41.8082,41.8482,41.7923,41.8242,39811.0
2017-06-27 12:40:00,52.29,52.3,52.26,52.28,34417.0,41.8242,41.8322,41.8002,41.8162,34417.0
2017-06-27 12:45:00,52.28,52.3,52.26,52.29,24934.0,41.8162,41.8322,41.8002,41.8242,24934.0
2017-06-27 12:50:00,52.28,52.34,52.28,52.29,69511.0,41.8162,41.8642,41.8162,41.8242,69511.0
2017-06-27 12:55:00,52.29,52.31,52.27,52.28,33301.0,41.8242,41.8402,41.8082,41.8162,33301.0
2017-06-27 13:00:00,52.28,52.28,52.23,52.24,24712.0,41.8162,41.8162,41.7763,41.7843,24712.0
2017-06-27 13:05:00,52.24,52.25,52.19,52.2,49520.0,41.7843,41.7923,41.7443,41.7523,49520.0
2017-06-27 13:10:00,52.2,52.2,52.1,52.14,77972.0,41.7523,41.7523,41.6723,41.7043,77972.0
2017-06-27 13:15:00,52.14,52.16,52.12,52.14,53537.0,41.7043,41.7203,41.6883,41.7043,53537.0
2017-06-27 13:20:00,52.14,52.16,52.11,52.15,35597.0,41.7043,41.7203,41.6803,41.7123,35597.0
2017-06-27 13:25:00,52.15,52.2,52.14,52.18,45975.0,41.7123,41.7523,41.7043,41.7363,45975.0
2017-06-27 13:30:00,52.19,52.2,52.16,52.18,34040.0,41.7443,41.7523,41.7203,41.7363,34040.0
2017-06-27 13:35:00,52.18,52.22,52.11,52.13,57970.0,41.7363,41.7683,41.6803,41.6963,57970.0
2017-06-27 13:40:00,52.13,52.18,52.1,52.18,50805.0,41.6963,41.7363,41.6723,41.7363,50805.0
2017-06-27 13:45:00,52.18,52.19,52.12,52.17,64012.0,41.7363,41.7443,41.6883,41.7283,64012.0
2017-06-27 13:50:00,52.16,52.18,52.11,52.14,59671.0,41.7203,41.7363,41.6803,41.7043,59671.0
2017-06-27 13:55:00,52.14,52.16,52.12,52.12,32462.0,41.7043,41.7203,41.6883,41.6883,32462.0
2017-06-27 14:00:00,52.12,52.13,52.08,52.09,80536.0,41.6883,41.6963,41.6563,41.6643,80536.0
2017-06-27 14:05:00,52.1,52.13,52.09,52.1,41595.0,41.6723,41.6963,41.6643,41.6723,41595.0
2017-06-27 14:10:00,52.1,52.11,52.02,52.04,43628.0,41.6723,41.6803,41.6083,41.6243,43628.0
2017-06-27 14:15:00,52.04,52.05,51.98,52.04,76708.0,41.6243,41.6323,41.5763,41.6243,76708.0
2017-06-27 14:20:00,52.03,52.06,52.01,52.05,46431.0,41.6163,41.6403,41.6003,41.6323,46431.0
2017-06-27 14:25:00,52.05,52.12,52.05,52.07,43546.0,41.6323,41.6883,41.6323,41.6483,43546.0
2017-06-27 14:30:00,52.07,52.13,52.07,52.13,39131.0,41.6483,41.6963,41.6483,41.6963,39131.0
2017-06-27 14:35:00,52.13,52.15,52.11,52.15,31027.0,41.6963,41.7123,41.6803,41.7123,31027.0
2017-06-27 14:40:00,52.14,52.17,52.13,52.16,29476.0,41.7043,41.7283,41.6963,41.7203,29476.0
2017-06-27 14:45:00,52.16,52.21,52.16,52.2,45062.0,41.7203,41.7603,41.7203,41.7523,45062.0
2017-06-27 14:50:00,52.2,52.28,52.2,52.26,50465.0,41.7523,41.8162,41.7523,41.8002,50465.0
2017-06-27 14:55:00,52.27,52.3,52.25,52.27,41042.0,41.8082,41.8322,41.7923,41.8082,41042.0
2017-06-27 15:00:00,52.27,52.27,52.2,52.24,44419.0,41.8082,41.8082,41.7523,41.7843,44419.0
2017-06-27 15:05:00,52.24,52.26,52.19,52.23,45335.0,41.7843,41.8002,41.7443,41.7763,45335.0
2017-06-27 15:10:00,52.22,52.23,52.18,52.23,54895.0,41.7683,41.7763,41.7363,41.7763,54895.0
2017-06-27 15:15:00,52.22,52.24,52.19,52.2,46115.0,41.7683,41.7843,41.7443,41.7523,46115.0
2017-06-27 15:20:00,52.2,52.21,52.17,52.18,39322.0,41.7523,41.7603,41.7283,41.7363,39322.0
2017-06-27 15:25:00,52.17,52.19,52.12,52.12,67352.0,41.7283,41.7443,41.6883,41.6883,67352.0
2017-06-27 15:30:00,52.11,52.17,52.11,52.15,85143.0,41.6803,41.7283,41.6803,41.7123,85143.0
2017-06-27 15:35:00,52.15,52.15,52.03,52.06,131443.0,41.7123,41.7123,41.6163,41.6403,131443.0
2017-06-27 15:40:00,52.06,52.06,52.01,52.03,95706.0,41.6403,41.6403,41.6003,41.6163,95706.0
2017-06-27 15:45:00,52.03,52.13,52.02,52.12,185486.0,41.6163,41.6963,41.6083,41.6883,185486.0
2017-06-27 15:50:00,52.12,52.15,52.09,52.15,200613.0,41.6883,41.7123,41.6643,41.7123,200613.0
2017-06-27 15:55:00,52.14,52.15,52.08,52.1,398064.0,41.7043,41.7123,41.6563,41.6723,398064.0
2017-06-28 09:30:00,52.13,52.66,52.13,52.44,184595.0,41.6963,42.1202,41.6963,41.9442,184595.0
2017-06-28 09:35:00,52.46,52.64,52.44,52.5,114820.0,41.9602,42.1042,41.9442,41.9922,114820.0
2017-06-28 09:40:00,52.51,52.53,52.26,52.27,72800.0,42.0002,42.0162,41.8002,41.8082,72800.0
2017-06-28 09:45:00,52.25,52.27,52.11,52.12,79146.0,41.7923,41.8082,41.6803,41.6883,79146.0
2017-06-28 09:50:00,52.12,52.27,52.12,52.23,65893.0,41.6883,41.8082,41.6883,41.7763,65893.0
2017-06-28 09:55:00,52.24,52.35,52.19,52.32,67313.0,41.7843,41.8722,41.7443,41.8482,67313.0
2017-06-28 10:00:00,52.32,52.42,52.29,52.38,49027.0,41.8482,41.9282,41.8242,41.8962,49027.0
2017-06-28 10:05:00,52.4,52.69,52.35,52.5,372534.0,41.9122,42.1442,41.8722,41.9922,372534.0
2017-06-28 10:10:00,52.48,52.6,52.48,52.56,127115.0,41.9762,42.0722,41.9762,42.0402,127115.0
2017-06-28 10:15:00,52.57,52.6,52.37,52.43,85662.0,42.0482,42.0722,41.8882,41.9362,85662.0
2017-06-28 10:20:00,52.43,52.45,52.34,52.36,60839.0,41.9362,41.9522,41.8642,41.8802,60839.0
2017-06-28 10:25:00,52.36,52.41,52.3,52.39,76340.0,41.8802,41.9202,41.8322,41.9042,76340.0
2017-06-28 10:30:00,52.4,52.44,52.28,52.32,54580.0,41.9122,41.9442,41.8162,41.8482,54580.0
2017-06-28 10:35:00,52.31,52.41,52.28,52.38,64466.0,41.8402,41.9202,41.8162,41.8962,64466.0
2017-06-28 10:40:00,52.37,52.38,52.27,52.35,93932.0,41.8882,41.8962,41.8082,41.8722,93932.0
2017-06-28 10:45:00,52.34,52.38,52.29,52.3,50429.0,41.8642,41.8962,41.8242,41.8322,50429.0
2017-06-28 10:50:00,52.29,52.38,52.28,52.38,41411.0,41.8242,41.8962,41.8162,41.8962,41411.0
2017-06-28 10:55:00,52.37,52.38,52.31,52.36,47510.0,41.8882,41.8962,41.8402,41.8802,47510.0
2017-06-28 11:00:00,52.35,52.38,52.34,52.35,30609.0,41.8722,41.8962,41.8642,41.8722,30609.0
2017-06-28 11:05:00,52.36,52.37,52.31,52.32,44089.0,41.8802,41.8882,41.8402,41.8482,44089.0
2017-06-28 11:10:00,52.31,52.36,52.3,52.34,47133.0,41.8402,41.8802,41.8322,41.8642,47133.0
2017-06-28 11:15:00,52.34,52.36,52.29,52.3,83809.0,41.8642,41.8802,41.8242,41.8322,83809.0
2017-06-28 11:20:00,52.29,52.31,52.26,52.31,32552.0,41.8242,41.8402,41.8002,41.8402,32552.0
2017-06-28 11:25:00,52.31,52.34,52.27,52.31,41327.0,41.8402,41.8642,41.8082,41.8402,41327.0
2017-06-28 11:30:00,52.32,52.35,52.3,52.32,31026.0,41.8482,41.8722,41.8322,41.8482,31026.0
2017-06-28 11:35:00,52.32,52.35,52.28,52.34,43074.0,41.8482,41.8722,41.8162,41.8642,43074.0
2017-06-28 11:40:00,52.33,52.34,52.28,52.28,31240.0,41.8562,41.8642,41.8162,41.8162,31240.0
2017-06-28 11:45:00,52.29,52.3,52.25,52.26,30084.0,41.8242,41.8322,41.7923,41.8002,30084.0
2017-06-28 11:50:00,52.26,52.32,52.23,52.31,90318.0,41.8002,41.8482,41.7763,41.8402,90318.0
2017-06-28 11:55:00,52.31,52.39,52.29,52.36,41906.0,41.8402,41.9042,41.8242,41.8802,41906.0
2017-06-28 12:00:00,52.35,52.37,52.26,52.27,39223.0,41.8722,41.8882,41.8002,41.8082,39223.0
2017-06-28 12:05:00,52.27,52.34,52.25,52.34,88490.0,41.8082,41.8642,41.7923,41.8642,88490.0
2017-06-28 12:10:00,52.34,52.36,52.32,52.36,56945.0,41.8642,41.8802,41.8482,41.8802,56945.0
2017-06-28 12:15:00,52.36,52.38,52.33,52.36,51767.0,41.8802,41.8962,41.8562,41.8802,51767.0
2017-06-28 12:20:00,52.36,52.37,52.27,52.27,27024.0,41.8802,41.8882,41.8082,41.8082,27024.0
2017-06-28 12:25:00,52.28,52.3,52.25,52.27,30626.0,41.8162,41.8322,41.7923,41.8082,30626.0
2017-06-28 12:30:00,52.27,52.32,52.26,52.31,27367.0,41.8082,41.8482,41.8002,41.8402,27367.0
2017-06-28 12:35:00,52.31,52.37,52.29,52.35,52069.0,41.8402,41.8882,41.8242,41.8722,52069.0
2017-06-28 12:40:00,52.36,52.36,52.31,52.33,15304.0,41.8802,41.8802,41.8402,41.8562,15304.0
2017-06-28 12:45:00,52.33,52.38,52.32,52.35,21126.0,41.8562,41.8962,41.8482,41.8722,21126.0
2017-06-28 12:50:00,52.36,52.39,52.26,52.26,55900.0,41.8802,41.9042,41.8002,41.8002,55900.0
2017-06-28 12:55:00,52.26,52.29,52.2,52.2,57616.0,41.8002,41.8242,41.7523,41.7523,57616.0
2017-06-28 13:00:00,52.21,52.28,52.21,52.21,38416.0,41.7603,41.8162,41.7603,41.7603,38416.0
2017-06-28 13:05:00,52.22,52.26,52.19,52.21,53357.0,41.7683,41.8002,41.7443,41.7603,53357.0
2017-06-28 13:10:00,52.2,52.24,52.18,52.19,45404.0,41.7523,41.7843,41.7363,41.7443,45404.0
2017-06-28 13:15:00,52.19,52.23,52.16,52.21,38650.0,41.7443,41.7763,41.7203,41.7603,38650.0
2017-06-28 13:20:00,52.21,52.26,52.2,52.23,33932.0,41.7603,41.8002,41.7523,41.7763,33932.0
2017-06-28 13:25:00,52.23,52.28,52.23,52.28,74948.0,41.7763,41.8162,41.7763,41.8162,74948.0
2017-06-28 13:30:00,52.29,52.3,52.24,52.27,46132.0,41.8242,41.8322,41.7843,41.8082,46132.0
2017-06-28 13:35:00,52.26,52.32,52.25,52.29,53398.0,41.8002,41.8482,41.7923,41.8242,53398.0
2017-06-28 13:40:00,52.29,52.29,52.25,52.25,36180.0,41.8242,41.8242,41.7923,41.7923,36180.0
2017-06-28 13:45:00,52.25,52.26,52.21,52.24,34088.0,41.7923,41.8002,41.7603,41.7843,34088.0
2017-06-28 13:50:00,52.23,52.27,52.21,52.24,80901.0,41.7763,41.8082,41.7603,41.7843,80901.0
2017-06-28 13:55:00,52.24,52.25,52.18,52.19,59404.0,41.7843,41.7923,41.7363,41.7443,59404.0
2017-06-28 14:00:00,52.2,52.2,52.15,52.16,26646.0,41.7523,41.7523,41.7123,41.7203,26646.0
2017-06-28 14:05:00,52.17,52.24,52.16,52.23,69474.0,41.7283,41.7843,41.7203,41.7763,69474.0
2017-06-28 14:10:00,52.24,52.26,52.21,52.22,29620.0,41.7843,41.8002,41.7603,41.7683,29620.0
2017-06-28 14:15:00,52.21,52.23,52.19,52.21,54172.0,41.7603,41.7763,41.7443,41.7603,54172.0
2017-06-28 14:20:00,52.21,52.23,52.19,52.19,40106.0,41.7603,41.7763,41.7443,41.7443,40106.0
2017-06-28 14:25:00,52.2,52.24,52.17,52.19,58592.0,41.7523,41.7843,41.7283,41.7443,58592.0
2017-06-28 14:30:00,52.19,52.2,52.15,52.17,75240.0,41.7443,41.7523,41.7123,41.7283,75240.0
2017-06-28 14:35:00,52.17,52.22,52.15,52.21,68925.0,41.7283,41.7683,41.7123,41.7603,68925.0
2017-06-28 14:40:00,52.21,52.27,52.19,52.24,57055.0,41.7603,41.8082,41.7443,41.7843,57055.0
2017-06-28 14:45:00,52.25,52.3,52.24,52.28,29870.0,41.7923,41.8322,41.7843,41.8162,29870.0
2017-06-28 14:50:00,52.28,52.28,52.23,52.23,60616.0,41.8162,41.8162,41.7763,41.7763,60616.0
2017-06-28 14:55:00,52.24,52.28,52.22,52.27,53766.0,41.7843,41.8162,41.7683,41.8082,53766.0
2017-06-28 15:00:00,52.28,52.33,52.26,52.33,93930.0,41.8162,41.8562,41.8002,41.8562,93930.0
2017-06-28 15:05:00,52.34,52.35,52.29,52.33,66377.0,41.8642,41.8722,41.8242,41.8562,66377.0
2017-06-28 15:10:00,52.33,52.33,52.25,52.26,74867.0,41.8562,41.8562,41.7923,41.8002,74867.0
2017-06-28 15:15:00,52.26,52.27,52.18,52.19,126162.0,41.8002,41.8082,41.7363,41.7443,126162.0
2017-06-28 15:20:00,52.19,52.19,52.03,52.07,84557.0,41.7443,41.7443,41.6163,41.6483,84557.0
2017-06-28 15:25:00,52.06,52.07,52.01,52.05,83958.0,41.6403,41.6483,41.6003,41.6323,83958.0
2017-06-28 15:30:00,52.05,52.07,52.03,52.05,95220.0,41.6323,41.6483,41.6163,41.6323,95220.0
2017-06-28 15:35:00,52.05,52.06,52.0,52.0,86141.0,41.6323,41.6403,41.5923,41.5923,86141.0
2017-06-28 15:40:00,52.0,52.02,51.9,52.0,177947.0,41.5923,41.6083,41.5123,41.5923,177947.0
2017-06-28 15:45:00,52.0,52.05,52.0,52.04,121960.0,41.5923,41.6323,41.5923,41.6243,121960.0
2017-06-28 15:50:00,52.05,52.05,51.99,52.02,149452.0,41.6323,41.6323,41.5843,41.6083,149452.0
2017-06-28 15:55:00,52.02,52.1,52.01,52.06,365591.0,41.6083,41.6723,41.6003,41.6403,365591.0
2017-06-29 09:30:00,52.25,52.4,52.05,52.24,111894.0,41.7923,41.9122,41.6323,41.7843,111894.0
2017-06-29 09:35:00,52.25,52.39,52.1,52.11,42555.0,41.7923,41.9042,41.6723,41.6803,42555.0
2017-06-29 09:40:00,52.1,52.27,52.05,52.16,44998.0,41.6723,41.8082,41.6323,41.7203,44998.0
2017-06-29 09:45:00,52.16,52.57,52.16,52.47,112751.0,41.7203,42.0482,41.7203,41.9682,112751.0
2017-06-29 09:50:00,52.48,52.57,52.39,52.44,42339.0,41.9762,42.0482,41.9042,41.9442,42339.0
2017-06-29 09:55:00,52.43,52.47,52.28,52.45,69418.0,41.9362,41.9682,41.8162,41.9522,69418.0
2017-06-29 10:00:00,52.46,52.55,52.4,52.41,55967.0,41.9602,42.0322,41.9122,41.9202,55967.0
2017-06-29 10:05:00,52.4,52.48,52.37,52.48,56907.0,41.9122,41.9762,41.8882,41.9762,56907.0
2017-06-29 10:10:00,52.49,52.49,52.4,52.45,39028.0,41.9842,41.9842,41.9122,41.9522,39028.0
2017-06-29 10:15:00,52.46,52.49,52.39,52.48,34697.0,41.9602,41.9842,41.9042,41.9762,34697.0
2017-06-29 10:20:00,52.48,52.52,52.42,52.51,45647.0,41.9762,42.0082,41.9282,42.0002,45647.0
2017-06-29 10:25:00,52.51,52.59,52.48,52.59,46906.0,42.0002,42.0642,41.9762,42.0642,46906.0
2017-06-29 10:30:00,52.59,52.6,52.54,52.56,60843.0,42.0642,42.0722,42.0242,42.0402,60843.0
2017-06-29 10:35:00,52.56,52.63,52.55,52.6,55836.0,42.0402,42.0962,42.0322,42.0722,55836.0
2017-06-29 10:40:00,52.59,52.63,52.54,52.6,44013.0,42.0642,42.0962,42.0242,42.0722,44013.0
2017-06-29 10:45:00,52.6,52.62,52.53,52.53,40387.0,42.0722,42.0882,42.0162,42.0162,40387.0
2017-06-29 10:50:00,52.54,52.54,52.41,52.43,43707.0,42.0242,42.0242,41.9202,41.9362,43707.0
2017-06-29 10:55:00,52.43,52.46,52.37,52.45,43698.0,41.9362,41.9602,41.8882,41.9522,43698.0
2017-06-29 11:00:00,52.44,52.45,52.4,52.41,27338.0,41.9442,41.9522,41.9122,41.9202,27338.0
2017-06-29 11:05:00,52.42,52.45,52.37,52.42,33712.0,41.9282,41.9522,41.8882,41.9282,33712.0
2017-06-29 11:10:00,52.41,52.42,52.34,52.37,40258.0,41.9202,41.9282,41.8642,41.8882,40258.0
2017-06-29 11:15:00,52.37,52.42,52.35,52.4,42235.0,41.8882,41.9282,41.8722,41.9122,42235.0
2017-06-29 11:20:00,52.41,52.44,52.38,52.41,31973.0,41.9202,41.9442,41.8962,41.9202,31973.0
2017-06-29 11:25:00,52.41,52.43,52.35,52.37,30923.0,41.9202,41.9362,41.8722,41.8882,30923.0
2017-06-29 11:30:00,52.38,52.39,52.21,52.27,61894.0,41.8962,41.9042,41.7603,41.8082,61894.0
2017-06-29 11:35:00,52.28,52.31,52.23,52.23,29937.0,41.8162,41.8402,41.7763,41.7763,29937.0
2017-06-29 11:40:00,52.22,52.25,52.18,52.25,27963.0,41.7683,41.7923,41.7363,41.7923,27963.0
2017-06-29 11:45:00,52.25,52.26,52.05,52.21,138899.0,41.7923,41.8002,41.6323,41.7603,138899.0
2017-06-29 11:50:00,52.2,52.21,52.09,52.12,53261.0,41.7523,41.7603,41.6643,41.6883,53261.0
2017-06-29 11:55:00,52.12,52.14,52.05,52.05,36161.0,41.6883,41.7043,41.6323,41.6323,36161.0
2017-06-29 12:00:00,52.05,52.07,52.01,52.07,39392.0,41.6323,41.6483,41.6003,41.6483,39392.0
2017-06-29 12:05:00,52.08,52.12,52.06,52.09,18728.0,41.6563,41.6883,41.6403,41.6643,18728.0
2017-06-29 12:10:00,52.09,52.14,52.09,52.12,21533.0,41.6643,41.7043,41.6643,41.6883,21533.0
2017-06-29 12:15:00,52.13,52.13,52.03,52.08,34171.0,41.6963,41.6963,41.6163,41.6563,34171.0
2017-06-29 12:20:00,52.07,52.08,52.02,52.06,20738.0,41.6483,41.6563,41.6083,41.6403,20738.0
2017-06-29 12:25:00,52.07,52.09,52.01,52.03,22085.0,41.6483,41.6643,41.6003,41.6163,22085.0
2017-06-29 12:30:00,52.04,52.06,52.0,52.02,54050.0,41.6243,41.6403,41.5923,41.6083,54050.0
2017-06-29 12:35:00,52.01,52.08,52.0,52.03,28655.0,41.6003,41.6563,41.5923,41.6163,28655.0
2017-06-29 12:40:00,52.02,52.08,51.99,52.03,26210.0,41.6083,41.6563,41.5843,41.6163,26210.0
2017-06-29 12:45:00,52.04,52.1,52.02,52.08,31752.0,41.6243,41.6723,41.6083,41.6563,31752.0
2017-06-29 12:50:00,52.07,52.13,52.05,52.09,20244.0,41.6483,41.6963,41.6323,41.6643,20244.0
2017-06-29 12:55:00,52.1,52.1,52.01,52.06,29337.0,41.6723,41.6723,41.6003,41.6403,29337.0
2017-06-29 13:00:00,52.05,52.11,52.05,52.09,26661.0,41.6323,41.6803,41.6323,41.6643,26661.0
2017-06-29 13:05:00,52.09,52.09,52.0,52.01,21028.0,41.6643,41.6643,41.5923,41.6003,21028.0
2017-06-29 13:10:00,52.01,52.03,51.86,51.89,70970.0,41.6003,41.6163,41.4803,41.5043,70970.0
2017-06-29 13:15:00,51.9,51.96,51.89,51.9,29668.0,41.5123,41.5603,41.5043,41.5123,29668.0
2017-06-29 13:20:00,51.9,51.98,51.86,51.96,66470.0,41.5123,41.5763,41.4803,41.5603,66470.0
2017-06-29 13:25:00,51.95,51.96,51.84,51.87,30874.0,41.5523,41.5603,41.4643,41.4883,30874.0
2017-06-29 13:30:00,51.87,51.97,51.86,51.92,90992.0,41.4883,41.5683,41.4803,41.5283,90992.0
2017-06-29 13:35:00,51.91,51.92,51.76,51.77,55781.0,41.5203,41.5283,41.4003,41.4083,55781.0
2017-06-29 13:40:00,51.76,51.83,51.74,51.8,39438.0,41.4003,41.4563,41.3843,41.4323,39438.0
2017-06-29 13:45:00,51.79,51.87,51.78,51.84,40401.0,41.4243,41.4883,41.4163,41.4643,40401.0
2017-06-29 13:50:00,51.84,51.91,51.84,51.89,29278.0,41.4643,41.5203,41.4643,41.5043,29278.0
2017-06-29 13:55:00,51.89,51.93,51.86,51.87,31906.0,41.5043,41.5363,41.4803,41.4883,31906.0
2017-06-29 14:00:00,51.87,51.87,51.81,51.83,29591.0,41.4883,41.4883,41.4403,41.4563,29591.0
2017-06-29 14:05:00,51.83,51.88,51.83,51.85,29059.0,41.4563,41.4963,41.4563,41.4723,29059.0
2017-06-29 14:10:00,51.84,51.92,51.83,51.91,30383.0,41.4643,41.5283,41.4563,41.5203,30383.0
2017-06-29 14:15:00,51.92,51.93,51.88,51.89,27157.0,41.5283,41.5363,41.4963,41.5043,27157.0
2017-06-29 14:20:00,51.9,51.94,51.89,51.93,28577.0,41.5123,41.5443,41.5043,41.5363,28577.0
2017-06-29 14:25:00,51.93,51.96,51.92,51.94,27077.0,41.5363,41.5603,41.5283,41.5443,27077.0
2017-06-29 14:30:00,51.95,52.01,51.93,52.01,44016.0,41.5523,41.6003,41.5363,41.6003,44016.0
2017-06-29 14:35:00,52.01,52.05,51.97,52.03,42294.0,41.6003,41.6323,41.5683,41.6163,42294.0
2017-06-29 14:40:00,52.03,52.03,51.98,52.0,44935.0,41.6163,41.6163,41.5763,41.5923,44935.0
2017-06-29 14:45:00,52.0,52.04,51.99,52.04,39563.0,41.5923,41.6243,41.5843,41.6243,39563.0
2017-06-29 14:50:00,52.04,52.1,52.02,52.07,35957.0,41.6243,41.6723,41.6083,41.6483,35957.0
2017-06-29 14:55:00,52.07,52.09,51.97,52.02,62469.0,41.6483,41.6643,41.5683,41.6083,62469.0
2017-06-29 15:00:00,52.02,52.14,52.01,52.12,39533.0,41.6083,41.7043,41.6003,41.6883,39533.0
2017-06-29 15:05:00,52.12,52.13,52.08,52.12,28346.0,41.6883,41.6963,41.6563,41.6883,28346.0
2017-06-29 15:10:00,52.12,52.12,52.05,52.06,47525.0,41.6883,41.6883,41.6323,41.6403,47525.0
2017-06-29 15:15:00,52.07,52.1,52.03,52.08,62685.0,41.6483,41.6723,41.6163,41.6563,62685.0
2017-06-29 15:20:00,52.08,52.13,52.04,52.05,41277.0,41.6563,41.6963,41.6243,41.6323,41277.0
2017-06-29 15:25:00,52.04,52.05,51.97,52.04,42715.0,41.6243,41.6323,41.5683,41.6243,42715.0
2017-06-29 15:30:00,52.04,52.05,52.0,52.0,52086.0,41.6243,41.6323,41.5923,41.5923,52086.0
2017-06-29 15:35:00,52.01,52.05,52.0,52.03,64309.0,41.6003,41.6323,41.5923,41.6163,64309.0
2017-06-29 15:40:00,52.02,52.03,51.96,51.96,74176.0,41.6083,41.6163,41.5603,41.5603,74176.0
2017-06-29 15:45:00,51.96,51.99,51.89,51.98,118445.0,41.5603,41.5843,41.5043,41.5763,118445.0
2017-06-29 15:50:00,51.97,52.02,51.96,51.97,123624.0,41.5683,41.6083,41.5603,41.5683,123624.0
2017-06-29 15:55:00,51.96,52.11,51.94,52.08,550973.0,41.5603,41.6803,41.5443,41.6563,550973.0
2017-06-30 09:30:00,52.25,52.36,52.13,52.14,114017.0,41.7923,41.8802,41.6963,41.7043,114017.0
2017-06-30 09:35:00,52.16,52.26,52.03,52.06,45376.0,41.7203,41.8002,41.6163,41.6403,45376.0
2017-06-30 09:40:00,52.06,52.09,51.91,52.03,71820.0,41.6403,41.6643,41.5203,41.6163,71820.0
2017-06-30 09:45:00,52.07,52.16,52.01,52.15,35129.0,41.6483,41.7203,41.6003,41.7123,35129.0
2017-06-30 09:50:00,52.14,52.26,52.13,52.24,58311.0,41.7043,41.8002,41.6963,41.7843,58311.0
2017-06-30 09:55:00,52.23,52.26,52.08,52.11,41740.0,41.7763,41.8002,41.6563,41.6803,41740.0
2017-06-30 10:00:00,52.1,52.14,52.05,52.11,30107.0,41.6723,41.7043,41.6323,41.6803,30107.0
2017-06-30 10:05:00,52.1,52.14,52.06,52.11,41751.0,41.6723,41.7043,41.6403,41.6803,41751.0
2017-06-30 10:10:00,52.11,52.11,52.0,52.03,49150.0,41.6803,41.6803,41.5923,41.6163,49150.0
2017-06-30 10:15:00,52.03,52.13,52.0,52.13,51572.0,41.6163,41.6963,41.5923,41.6963,51572.0
2017-06-30 10:20:00,52.12,52.2,52.12,52.13,48369.0,41.6883,41.7523,41.6883,41.6963,48369.0
2017-06-30 10:25:00,52.14,52.17,52.02,52.07,47668.0,41.7043,41.7283,41.6083,41.6483,47668.0
2017-06-30 10:30:00,52.07,52.22,52.06,52.21,62540.0,41.6483,41.7683,41.6403,41.7603,62540.0
2017-06-30 10:35:00,52.2,52.25,52.17,52.21,96518.0,41.7523,41.7923,41.7283,41.7603,96518.0
2017-06-30 10:40:00,52.2,52.35,52.19,52.33,56012.0,41.7523,41.8722,41.7443,41.8562,56012.0
2017-06-30 10:45:00,52.33,52.33,52.28,52.3,29170.0,41.8562,41.8562,41.8162,41.8322,29170.0
2017-06-30 10:50:00,52.3,52.32,52.21,52.24,66677.0,41.8322,41.8482,41.7603,41.7843,66677.0
2017-06-30 10:55:00,52.24,52.3,52.24,52.26,38817.0,41.7843,41.8322,41.7843,41.8002,38817.0
2017-06-30 11:00:00,52.26,52.31,52.24,52.3,39594.0,41.8002,41.8402,41.7843,41.8322,39594.0
2017-06-30 11:05:00,52.29,52.32,52.28,52.32,20939.0,41.8242,41.8482,41.8162,41.8482,20939.0
2017-06-30 11:10:00,52.32,52.38,52.31,52.36,41140.0,41.8482,41.8962,41.8402,41.8802,41140.0
2017-06-30 11:15:00,52.36,52.36,52.28,52.29,28277.0,41.8802,41.8802,41.8162,41.8242,28277.0
2017-06-30 11:20:00,52.3,52.31,52.2,52.22,39846.0,41.8322,41.8402,41.7523,41.7683,39846.0
2017-06-30 11:25:00,52.22,52.24,52.2,52.23,30704.0,41.7683,41.7843,41.7523,41.7763,30704.0
2017-06-30 11:30:00,52.24,52.32,52.23,52.3,37547.0,41.7843,41.8482,41.7763,41.8322,37547.0
2017-06-30 11:35:00,52.3,52.33,52.28,52.29,37602.0,41.8322,41.8562,41.8162,41.8242,37602.0
2017-06-30 11:40:00,52.29,52.34,52.25,52.32,35276.0,41.8242,41.8642,41.7923,41.8482,35276.0
2017-06-30 11:45:00,52.32,52.33,52.26,52.27,20962.0,41.8482,41.8562,41.8002,41.8082,20962.0
2017-06-30 11:50:00,52.26,52.31,52.25,52.31,29244.0,41.8002,41.8402,41.7923,41.8402,29244.0
2017-06-30 11:55:00,52.32,52.33,52.27,52.28,21287.0,41.8482,41.8562,41.8082,41.8162,21287.0
2017-06-30 12:00:00,52.28,52.3,52.27,52.29,24744.0,41.8162,41.8322,41.8082,41.8242,24744.0
2017-06-30 12:05:00,52.3,52.33,52.28,52.32,15965.0,41.8322,41.8562,41.8162,41.8482,15965.0
2017-06-30 12:10:00,52.32,52.38,52.3,52.31,24936.0,41.8482,41.8962,41.8322,41.8402,24936.0
2017-06-30 12:15:00,52.31,52.32,52.27,52.29,16447.0,41.8402,41.8482,41.8082,41.8242,16447.0
2017-06-30 12:20:00,52.3,52.3,52.26,52.27,15450.0,41.8322,41.8322,41.8002,41.8082,15450.0
2017-06-30 12:25:00,52.27,52.27,52.23,52.23,20923.0,41.8082,41.8082,41.7763,41.7763,20923.0
2017-06-30 12:30:00,52.23,52.34,52.23,52.33,23425.0,41.7763,41.8642,41.7763,41.8562,23425.0
2017-06-30 12:35:00,52.33,52.35,52.32,52.33,20497.0,41.8562,41.8722,41.8482,41.8562,20497.0
2017-06-30 12:40:00,52.33,52.39,52.33,52.38,29918.0,41.8562,41.9042,41.8562,41.8962,29918.0
2017-06-30 12:45:00,52.38,52.38,52.32,52.35,12337.0,41.8962,41.8962,41.8482,41.8722,12337.0
2017-06-30 12:50:00,52.36,52.36,52.31,52.33,23772.0,41.8802,41.8802,41.8402,41.8562,23772.0
2017-06-30 12:55:00,52.33,52.34,52.31,52.31,9384.0,41.8562,41.8642,41.8402,41.8402,9384.0
2017-06-30 13:00:00,52.32,52.38,52.32,52.38,26439.0,41.8482,41.8962,41.8482,41.8962,26439.0
2017-06-30 13:05:00,52.37,52.39,52.36,52.37,17424.0,41.8882,41.9042,41.8802,41.8882,17424.0
2017-06-30 13:10:00,52.37,52.39,52.35,52.38,17662.0,41.8882,41.9042,41.8722,41.8962,17662.0
2017-06-30 13:15:00,52.38,52.38,52.36,52.37,18058.0,41.8962,41.8962,41.8802,41.8882,18058.0
2017-06-30 13:20:00,52.36,52.37,52.33,52.35,22034.0,41.8802,41.8882,41.8562,41.8722,22034.0
2017-06-30 13:25:00,52.34,52.34,52.28,52.29,19942.0,41.8642,41.8642,41.8162,41.8242,19942.0
2017-06-30 13:30:00,52.28,52.29,52.18,52.2,61328.0,41.8162,41.8242,41.7363,41.7523,61328.0
2017-06-30 13:35:00,52.2,52.3,52.19,52.28,48299.0,41.7523,41.8322,41.7443,41.8162,48299.0
2017-06-30 13:40:00,52.27,52.29,52.24,52.25,38078.0,41.8082,41.8242,41.7843,41.7923,38078.0
2017-06-30 13:45:00,52.26,52.26,52.21,52.21,23013.0,41.8002,41.8002,41.7603,41.7603,23013.0
2017-06-30 13:50:00,52.21,52.22,52.18,52.19,16990.0,41.7603,41.7683,41.7363,41.7443,16990.0
2017-06-30 13:55:00,52.2,52.2,52.15,52.16,46534.0,41.7523,41.7523,41.7123,41.7203,46534.0
2017-06-30 14:00:00,52.16,52.22,52.15,52.2,27602.0,41.7203,41.7683,41.7123,41.7523,27602.0
2017-06-30 14:05:00,52.2,52.2,52.15,52.15,31165.0,41.7523,41.7523,41.7123,41.7123,31165.0
2017-06-30 14:10:00,52.15,52.21,52.14,52.19,46765.0,41.7123,41.7603,41.7043,41.7443,46765.0
2017-06-30 14:15:00,52.19,52.23,52.16,52.22,17687.0,41.7443,41.7763,41.7203,41.7683,17687.0
2017-06-30 14:20:00,52.22,52.28,52.21,52.28,15340.0,41.7683,41.8162,41.7603,41.8162,15340.0
2017-06-30 14:25:00,52.28,52.29,52.23,52.25,46966.0,41.8162,41.8242,41.7763,41.7923,46966.0
2017-06-30 14:30:00,52.25,52.28,52.25,52.25,16300.0,41.7923,41.8162,41.7923,41.7923,16300.0
2017-06-30 14:35:00,52.26,52.28,52.23,52.28,29515.0,41.8002,41.8162,41.7763,41.8162,29515.0
2017-06-30 14:40:00,52.27,52.29,52.26,52.28,29332.0,41.8082,41.8242,41.8002,41.8162,29332.0
2017-06-30 14:45:00,52.29,52.3,52.24,52.27,30009.0,41.8242,41.8322,41.7843,41.8082,30009.0
2017-06-30 14:50:00,52.27,52.28,52.24,52.24,38608.0,41.8082,41.8162,41.7843,41.7843,38608.0
2017-06-30 14:55:00,52.25,52.27,52.22,52.26,19102.0,41.7923,41.8082,41.7683,41.8002,19102.0
2017-06-30 15:00:00,52.26,52.28,52.25,52.26,34757.0,41.8002,41.8162,41.7923,41.8002,34757.0
2017-06-30 15:05:00,52.25,52.29,52.25,52.27,31761.0,41.7923,41.8242,41.7923,41.8082,31761.0
2017-06-30 15:10:00,52.27,52.31,52.25,52.31,26722.0,41.8082,41.8402,41.7923,41.8402,26722.0
2017-06-30 15:15:00,52.31,52.32,52.29,52.3,29266.0,41.8402,41.8482,41.8242,41.8322,29266.0
2017-06-30 15:20:00,52.3,52.32,52.26,52.3,44409.0,41.8322,41.8482,41.8002,41.8322,44409.0
2017-06-30 15:25:00,52.31,52.33,52.3,52.32,19792.0,41.8402,41.8562,41.8322,41.8482,19792.0
2017-06-30 15:30:00,52.31,52.34,52.29,52.34,49362.0,41.8402,41.8642,41.8242,41.8642,49362.0
2017-06-30 15:35:00,52.34,52.35,52.33,52.34,32772.0,41.8642,41.8722,41.8562,41.8642,32772.0
2017-06-30 15:40:00,52.34,52.36,52.31,52.36,65921.0,41.8642,41.8802,41.8402,41.8802,65921.0
2017-06-30 15:45:00,52.36,52.41,52.35,52.4,90280.0,41.8802,41.9202,41.8722,41.9122,90280.0
2017-06-30 15:50:00,52.4,52.43,52.4,52.41,123321.0,41.9122,41.9362,41.9122,41.9202,123321.0
2017-06-30 15:55:00,52.41,52.41,52.28,52.28,265295.0,41.9202,41.9202,41.8162,41.8162,265295.0
2017-07-03 09:30:00,52.53,52.67,52.38,52.47,125339.0,42.0162,42.1282,41.8962,41.9682,125339.0
2017-07-03 09:35:00,52.46,52.77,52.33,52.72,67070.0,41.9602,42.2082,41.8562,42.1682,67070.0
2017-07-03 09:40:00,52.72,52.82,52.62,52.62,64432.0,42.1682,42.2482,42.0882,42.0882,64432.0
2017-07-03 09:45:00,52.61,52.79,52.6,52.7,45731.0,42.0802,42.2242,42.0722,42.1522,45731.0
2017-07-03 09:50:00,52.7,52.71,52.56,52.66,54972.0,42.1522,42.1602,42.0402,42.1202,54972.0
2017-07-03 09:55:00,52.66,52.71,52.62,52.66,31883.0,42.1202,42.1602,42.0882,42.1202,31883.0
2017-07-03 10:00:00,52.67,52.86,52.66,52.83,85928.0,42.1282,42.2802,42.1202,42.2562,85928.0
2017-07-03 10:05:00,52.84,52.85,52.64,52.69,36470.0,42.2642,42.2722,42.1042,42.1442,36470.0
2017-07-03 10:10:00,52.68,52.72,52.61,52.66,30089.0,42.1362,42.1682,42.0802,42.1202,30089.0
2017-07-03 10:15:00,52.67,52.77,52.67,52.73,32158.0,42.1282,42.2082,42.1282,42.1762,32158.0
2017-07-03 10:20:00,52.73,52.79,52.67,52.68,38056.0,42.1762,42.2242,42.1282,42.1362,38056.0
2017-07-03 10:25:00,52.67,52.73,52.64,52.68,41074.0,42.1282,42.1762,42.1042,42.1362,41074.0
2017-07-03 10:30:00,52.68,52.79,52.68,52.78,49376.0,42.1362,42.2242,42.1362,42.2162,49376.0
2017-07-03 10:35:00,52.79,52.88,52.77,52.85,60609.0,42.2242,42.2962,42.2082,42.2722,60609.0
2017-07-03 10:40:00,52.86,52.87,52.77,52.78,41895.0,42.2802,42.2882,42.2082,42.2162,41895.0
2017-07-03 10:45:00,52.78,52.8,52.73,52.75,55790.0,42.2162,42.2322,42.1762,42.1922,55790.0
2017-07-03 10:50:00,52.74,52.75,52.66,52.68,51828.0,42.1842,42.1922,42.1202,42.1362,51828.0
2017-07-03 10:55:00,52.69,52.69,52.58,52.66,49255.0,42.1442,42.1442,42.0562,42.1202,49255.0
2017-07-03 11:00:00,52.66,52.7,52.63,52.67,31803.0,42.1202,42.1522,42.0962,42.1282,31803.0
2017-07-03 11:05:00,52.66,52.82,52.66,52.75,66647.0,42.1202,42.2482,42.1202,42.1922,66647.0
2017-07-03 11:10:00,52.74,52.76,52.69,52.69,29248.0,42.1842,42.2002,42.1442,42.1442,29248.0
2017-07-03 11:15:00,52.68,52.71,52.58,52.59,35678.0,42.1362,42.1602,42.0562,42.0642,35678.0
2017-07-03 11:20:00,52.6,52.6,52.52,52.53,29046.0,42.0722,42.0722,42.0082,42.0162,29046.0
2017-07-03 11:25:00,52.53,52.61,52.52,52.55,28634.0,42.0162,42.0802,42.0082,42.0322,28634.0
2017-07-03 11:30:00,52.56,52.59,52.53,52.55,41085.0,42.0402,42.0642,42.0162,42.0322,41085.0
2017-07-03 11:35:00,52.56,52.56,52.46,52.51,40874.0,42.0402,42.0402,41.9602,42.0002,40874.0
2017-07-03 11:40:00,52.51,52.55,52.48,52.53,24277.0,42.0002,42.0322,41.9762,42.0162,24277.0
2017-07-03 11:45:00,52.53,52.56,52.48,52.49,30117.0,42.0162,42.0402,41.9762,41.9842,30117.0
2017-07-03 11:50:00,52.48,52.58,52.47,52.53,51819.0,41.9762,42.0562,41.9682,42.0162,51819.0
2017-07-03 11:55:00,52.54,52.55,52.49,52.51,23090.0,42.0242,42.0322,41.9842,42.0002,23090.0
2017-07-03 12:00:00,52.52,52.52,52.45,52.49,52641.0,42.0082,42.0082,41.9522,41.9842,52641.0
2017-07-03 12:05:00,52.48,52.49,52.43,52.48,29442.0,41.9762,41.9842,41.9362,41.9762,29442.0
2017-07-03 12:10:00,52.47,52.53,52.45,52.48,43847.0,41.9682,42.0162,41.9522,41.9762,43847.0
2017-07-03 12:15:00,52.48,52.55,52.47,52.55,35649.0,41.9762,42.0322,41.9682,42.0322,35649.0
2017-07-03 12:20:00,52.54,52.56,52.45,52.45,30635.0,42.0242,42.0402,41.9522,41.9522,30635.0
2017-07-03 12:25:00,52.45,52.51,52.44,52.47,93915.0,41.9522,42.0002,41.9442,41.9682,93915.0
2017-07-03 12:30:00,52.47,52.53,52.47,52.5,30064.0,41.9682,42.0162,41.9682,41.9922,30064.0
2017-07-03 12:35:00,52.5,52.57,52.5,52.56,32623.0,41.9922,42.0482,41.9922,42.0402,32623.0
2017-07-03 12:40:00,52.57,52.66,52.56,52.61,55209.0,42.0482,42.1202,42.0402,42.0802,55209.0
2017-07-03 12:45:00,52.62,52.68,52.61,52.63,70367.0,42.0882,42.1362,42.0802,42.0962,70367.0
2017-07-03 12:50:00,52.63,52.75,52.62,52.73,84454.0,42.0962,42.1922,42.0882,42.1762,84454.0
2017-07-03 12:55:00,52.74,52.75,52.6,52.61,124982.0,42.1842,42.1922,42.0722,42.0802,124982.0
2017-07-05 09:30:00,52.85,53.18,52.76,53.09,183880.0,42.2722,42.5361,42.2002,42.4641,183880.0
2017-07-05 09:35:00,53.11,53.11,52.75,52.76,85339.0,42.4801,42.4801,42.1922,42.2002,85339.0
2017-07-05 09:40:00,52.77,52.86,52.57,52.62,68742.0,42.2082,42.2802,42.0482,42.0882,68742.0
2017-07-05 09:45:00,52.62,52.7,52.47,52.48,50297.0,42.0882,42.1522,41.9682,41.9762,50297.0
2017-07-05 09:50:00,52.49,52.57,52.4,52.47,41184.0,41.9842,42.0482,41.9122,41.9682,41184.0
2017-07-05 09:55:00,52.49,52.49,52.2,52.34,77428.0,41.9842,41.9842,41.7523,41.8642,77428.0
2017-07-05 10:00:00,52.34,52.43,52.25,52.26,49722.0,41.8642,41.9362,41.7923,41.8002,49722.0
2017-07-05 10:05:00,52.26,52.3,52.18,52.3,56704.0,41.8002,41.8322,41.7363,41.8322,56704.0
2017-07-05 10:10:00,52.29,52.29,52.16,52.16,27752.0,41.8242,41.8242,41.7203,41.7203,27752.0
2017-07-05 10:15:00,52.17,52.27,52.16,52.25,55488.0,41.7283,41.8082,41.7203,41.7923,55488.0
2017-07-05 10:20:00,52.24,52.44,52.24,52.34,52123.0,41.7843,41.9442,41.7843,41.8642,52123.0
2017-07-05 10:25:00,52.35,52.35,52.22,52.34,43214.0,41.8722,41.8722,41.7683,41.8642,43214.0
2017-07-05 10:30:00,52.34,52.35,52.25,52.33,35997.0,41.8642,41.8722,41.7923,41.8562,35997.0
2017-07-05 10:35:00,52.33,52.43,52.33,52.34,44386.0,41.8562,41.9362,41.8562,41.8642,44386.0
2017-07-05 10:40:00,52.34,52.4,52.33,52.38,39996.0,41.8642,41.9122,41.8562,41.8962,39996.0
2017-07-05 10:45:00,52.38,52.46,52.35,52.42,65513.0,41.8962,41.9602,41.8722,41.9282,65513.0
2017-07-05 10:50:00,52.41,52.49,52.39,52.44,38599.0,41.9202,41.9842,41.9042,41.9442,38599.0
2017-07-05 10:55:00,52.44,52.5,52.42,52.46,32873.0,41.9442,41.9922,41.9282,41.9602,32873.0
2017-07-05 11:00:00,52.46,52.53,52.43,52.44,33153.0,41.9602,42.0162,41.9362,41.9442,33153.0
2017-07-05 11:05:00,52.43,52.49,52.41,52.41,22359.0,41.9362,41.9842,41.9202,41.9202,22359.0
2017-07-05 11:10:00,52.42,52.46,52.31,52.31,41064.0,41.9282,41.9602,41.8402,41.8402,41064.0
2017-07-05 11:15:00,52.32,52.35,52.29,52.3,31484.0,41.8482,41.8722,41.8242,41.8322,31484.0
2017-07-05 11:20:00,52.3,52.31,52.21,52.22,50586.0,41.8322,41.8402,41.7603,41.7683,50586.0
2017-07-05 11:25:00,52.22,52.22,52.11,52.13,93155.0,41.7683,41.7683,41.6803,41.6963,93155.0
2017-07-05 11:30:00,52.13,52.19,52.08,52.19,80197.0,41.6963,41.7443,41.6563,41.7443,80197.0
2017-07-05 11:35:00,52.19,52.28,52.18,52.27,49072.0,41.7443,41.8162,41.7363,41.8082,49072.0
2017-07-05 11:40:00,52.27,52.29,52.19,52.19,51670.0,41.8082,41.8242,41.7443,41.7443,51670.0
2017-07-05 11:45:00,52.2,52.2,52.06,52.07,51819.0,41.7523,41.7523,41.6403,41.6483,51819.0
2017-07-05 11:50:00,52.07,52.12,52.0,52.1,112289.0,41.6483,41.6883,41.5923,41.6723,112289.0
2017-07-05 11:55:00,52.1,52.17,52.08,52.09,31010.0,41.6723,41.7283,41.6563,41.6643,31010.0
2017-07-05 12:00:00,52.09,52.1,52.01,52.05,35159.0,41.6643,41.6723,41.6003,41.6323,35159.0
2017-07-05 12:05:00,52.04,52.06,51.92,51.94,55637.0,41.6243,41.6403,41.5283,41.5443,55637.0
2017-07-05 12:10:00,51.93,51.96,51.91,51.96,40198.0,41.5363,41.5603,41.5203,41.5603,40198.0
2017-07-05 12:15:00,51.96,52.0,51.95,52.0,38846.0,41.5603,41.5923,41.5523,41.5923,38846.0
2017-07-05 12:20:00,52.0,52.03,51.98,52.01,20241.0,41.5923,41.6163,41.5763,41.6003,20241.0
2017-07-05 12:25:00,52.01,52.03,51.97,52.01,39377.0,41.6003,41.6163,41.5683,41.6003,39377.0
2017-07-05 12:30:00,52.0,52.01,51.98,52.01,24203.0,41.5923,41.6003,41.5763,41.6003,24203.0
2017-07-05 12:35:00,52.01,52.01,51.97,52.0,20115.0,41.6003,41.6003,41.5683,41.5923,20115.0
2017-07-05 12:40:00,52.0,52.03,51.98,52.02,34232.0,41.5923,41.6163,41.5763,41.6083,34232.0
2017-07-05 12:45:00,52.02,52.03,51.95,51.96,46652.0,41.6083,41.6163,41.5523,41.5603,46652.0
2017-07-05 12:50:00,51.96,51.97,51.94,51.94,20083.0,41.5603,41.5683,41.5443,41.5443,20083.0
2017-07-05 12:55:00,51.95,52.02,51.95,52.02,29979.0,41.5523,41.6083,41.5523,41.6083,29979.0
2017-07-05 13:00:00,52.02,52.06,52.01,52.05,26673.0,41.6083,41.6403,41.6003,41.6323,26673.0
2017-07-05 13:05:00,52.05,52.07,52.02,52.03,17108.0,41.6323,41.6483,41.6083,41.6163,17108.0
2017-07-05 13:10:00,52.03,52.03,52.01,52.02,13693.0,41.6163,41.6163,41.6003,41.6083,13693.0
2017-07-05 13:15:00,52.02,52.04,52.01,52.04,14001.0,41.6083,41.6243,41.6003,41.6243,14001.0
2017-07-05 13:20:00,52.05,52.07,52.02,52.06,18667.0,41.6323,41.6483,41.6083,41.6403,18667.0
2017-07-05 13:25:00,52.06,52.07,52.02,52.05,33298.0,41.6403,41.6483,41.6083,41.6323,33298.0
2017-07-05 13:30:00,52.04,52.06,52.03,52.03,15174.0,41.6243,41.6403,41.6163,41.6163,15174.0
2017-07-05 13:35:00,52.03,52.07,52.03,52.05,30341.0,41.6163,41.6483,41.6163,41.6323,30341.0
2017-07-05 13:40:00,52.05,52.06,52.03,52.04,37404.0,41.6323,41.6403,41.6163,41.6243,37404.0
2017-07-05 13:45:00,52.04,52.08,52.04,52.05,13564.0,41.6243,41.6563,41.6243,41.6323,13564.0
2017-07-05 13:50:00,52.05,52.07,52.03,52.04,21797.0,41.6323,41.6483,41.6163,41.6243,21797.0
2017-07-05 13:55:00,52.04,52.06,52.03,52.06,18703.0,41.6243,41.6403,41.6163,41.6403,18703.0
2017-07-05 14:00:00,52.06,52.15,52.05,52.14,23037.0,41.6403,41.7123,41.6323,41.7043,23037.0
2017-07-05 14:05:00,52.13,52.16,52.07,52.11,32810.0,41.6963,41.7203,41.6483,41.6803,32810.0
2017-07-05 14:10:00,52.11,52.15,52.1,52.12,16412.0,41.6803,41.7123,41.6723,41.6883,16412.0
2017-07-05 14:15:00,52.12,52.22,52.1,52.22,42126.0,41.6883,41.7683,41.6723,41.7683,42126.0
2017-07-05 14:20:00,52.21,52.23,52.19,52.23,28843.0,41.7603,41.7763,41.7443,41.7763,28843.0
2017-07-05 14:25:00,52.23,52.24,52.16,52.24,38424.0,41.7763,41.7843,41.7203,41.7843,38424.0
2017-07-05 14:30:00,52.23,52.29,52.21,52.23,28019.0,41.7763,41.8242,41.7603,41.7763,28019.0
2017-07-05 14:35:00,52.23,52.27,52.22,52.26,37488.0,41.7763,41.8082,41.7683,41.8002,37488.0
2017-07-05 14:40:00,52.25,52.29,52.22,52.25,29915.0,41.7923,41.8242,41.7683,41.7923,29915.0
2017-07-05 14:45:00,52.25,52.26,52.19,52.19,31470.0,41.7923,41.8002,41.7443,41.7443,31470.0
2017-07-05 14:50:00,52.19,52.25,52.16,52.2,27217.0,41.7443,41.7923,41.7203,41.7523,27217.0
2017-07-05 14:55:00,52.21,52.22,52.17,52.22,29252.0,41.7603,41.7683,41.7283,41.7683,29252.0
2017-07-05 15:00:00,52.22,52.23,52.2,52.21,46713.0,41.7683,41.7763,41.7523,41.7603,46713.0
2017-07-05 15:05:00,52.21,52.23,52.2,52.21,31885.0,41.7603,41.7763,41.7523,41.7603,31885.0
2017-07-05 15:10:00,52.21,52.22,52.18,52.18,25900.0,41.7603,41.7683,41.7363,41.7363,25900.0
2017-07-05 15:15:00,52.18,52.23,52.17,52.21,39095.0,41.7363,41.7763,41.7283,41.7603,39095.0
2017-07-05 15:20:00,52.22,52.22,52.17,52.19,23380.0,41.7683,41.7683,41.7283,41.7443,23380.0
2017-07-05 15:25:00,52.19,52.24,52.17,52.18,40515.0,41.7443,41.7843,41.7283,41.7363,40515.0
2017-07-05 15:30:00,52.18,52.19,52.14,52.14,37852.0,41.7363,41.7443,41.7043,41.7043,37852.0
2017-07-05 15:35:00,52.15,52.16,52.11,52.12,44426.0,41.7123,41.7203,41.6803,41.6883,44426.0
2017-07-05 15:40:00,52.11,52.15,52.1,52.14,37107.0,41.6803,41.7123,41.6723,41.7043,37107.0
2017-07-05 15:45:00,52.13,52.14,52.11,52.11,71180.0,41.6963,41.7043,41.6803,41.6803,71180.0
2017-07-05 15:50:00,52.12,52.13,52.08,52.11,82740.0,41.6883,41.6963,41.6563,41.6803,82740.0
2017-07-05 15:55:00,52.11,52.18,52.11,52.16,190102.0,41.6803,41.7363,41.6803,41.7203,190102.0
2017-07-06 09:30:00,52.0,52.06,51.85,52.04,118963.0,41.5923,41.6403,41.4723,41.6243,118963.0
2017-07-06 09:35:00,52.01,52.08,51.89,51.98,62035.0,41.6003,41.6563,41.5043,41.5763,62035.0
2017-07-06 09:40:00,52.0,52.02,51.9,52.01,43026.0,41.5923,41.6083,41.5123,41.6003,43026.0
2017-07-06 09:45:00,52.01,52.01,51.85,51.96,50884.0,41.6003,41.6003,41.4723,41.5603,50884.0
2017-07-06 09:50:00,51.95,51.95,51.83,51.89,27145.0,41.5523,41.5523,41.4563,41.5043,27145.0
2017-07-06 09:55:00,51.89,51.98,51.75,51.8,50770.0,41.5043,41.5763,41.3923,41.4323,50770.0
2017-07-06 10:00:00,51.81,51.84,51.68,51.71,42495.0,41.4403,41.4643,41.3363,41.3603,42495.0
2017-07-06 10:05:00,51.71,51.71,51.59,51.68,51841.0,41.3603,41.3603,41.2643,41.3363,51841.0
2017-07-06 10:10:00,51.69,51.7,51.62,51.67,64661.0,41.3443,41.3523,41.2883,41.3283,64661.0
2017-07-06 10:15:00,51.67,51.69,51.61,51.66,31987.0,41.3283,41.3443,41.2803,41.3203,31987.0
2017-07-06 10:20:00,51.65,51.65,51.56,51.59,39033.0,41.3123,41.3123,41.2404,41.2643,39033.0
2017-07-06 10:25:00,51.58,51.7,51.56,51.68,34188.0,41.2563,41.3523,41.2404,41.3363,34188.0
2017-07-06 10:30:00,51.67,51.67,51.6,51.64,33195.0,41.3283,41.3283,41.2723,41.3043,33195.0
2017-07-06 10:35:00,51.64,51.67,51.6,51.66,35925.0,41.3043,41.3283,41.2723,41.3203,35925.0
2017-07-06 10:40:00,51.67,51.78,51.65,51.76,42023.0,41.3283,41.4163,41.3123,41.4003,42023.0
2017-07-06 10:45:00,51.76,51.8,51.72,51.77,33913.0,41.4003,41.4323,41.3683,41.4083,33913.0
2017-07-06 10:50:00,51.76,51.76,51.67,51.7,34363.0,41.4003,41.4003,41.3283,41.3523,34363.0
2017-07-06 10:55:00,51.69,51.7,51.62,51.69,27520.0,41.3443,41.3523,41.2883,41.3443,27520.0
2017-07-06 11:00:00,51.69,51.86,51.69,51.86,31010.0,41.3443,41.4803,41.3443,41.4803,31010.0
2017-07-06 11:05:00,51.86,51.86,51.71,51.76,33329.0,41.4803,41.4803,41.3603,41.4003,33329.0
2017-07-06 11:10:00,51.76,51.77,51.69,51.69,20663.0,41.4003,41.4083,41.3443,41.3443,20663.0
2017-07-06 11:15:00,51.69,51.72,51.65,51.7,24932.0,41.3443,41.3683,41.3123,41.3523,24932.0
2017-07-06 11:20:00,51.7,51.73,51.67,51.72,23919.0,41.3523,41.3763,41.3283,41.3683,23919.0
2017-07-06 11:25:00,51.73,51.84,51.71,51.84,25263.0,41.3763,41.4643,41.3603,41.4643,25263.0
2017-07-06 11:30:00,51.84,51.84,51.72,51.72,31465.0,41.4643,41.4643,41.3683,41.3683,31465.0
2017-07-06 11:35:00,51.73,51.82,51.69,51.8,41974.0,41.3763,41.4483,41.3443,41.4323,41974.0
2017-07-06 11:40:00,51.8,51.82,51.76,51.8,29426.0,41.4323,41.4483,41.4003,41.4323,29426.0
2017-07-06 11:45:00,51.8,51.87,51.8,51.87,27680.0,41.4323,41.4883,41.4323,41.4883,27680.0
2017-07-06 11:50:00,51.86,51.96,51.86,51.96,51863.0,41.4803,41.5603,41.4803,41.5603,51863.0
2017-07-06 11:55:00,51.96,51.96,51.88,51.9,34429.0,41.5603,41.5603,41.4963,41.5123,34429.0
2017-07-06 12:00:00,51.9,51.9,51.82,51.87,57315.0,41.5123,41.5123,41.4483,41.4883,57315.0
2017-07-06 12:05:00,51.86,51.87,51.76,51.76,27349.0,41.4803,41.4883,41.4003,41.4003,27349.0
2017-07-06 12:10:00,51.77,51.77,51.71,51.73,19189.0,41.4083,41.4083,41.3603,41.3763,19189.0
2017-07-06 12:15:00,51.73,51.73,51.67,51.72,28023.0,41.3763,41.3763,41.3283,41.3683,28023.0
2017-07-06 12:20:00,51.73,51.77,51.69,51.69,28611.0,41.3763,41.4083,41.3443,41.3443,28611.0
2017-07-06 12:25:00,51.7,51.74,51.69,51.71,26130.0,41.3523,41.3843,41.3443,41.3603,26130.0
2017-07-06 12:30:00,51.72,51.75,51.71,51.73,18406.0,41.3683,41.3923,41.3603,41.3763,18406.0
2017-07-06 12:35:00,51.73,51.74,51.71,51.72,16844.0,41.3763,41.3843,41.3603,41.3683,16844.0
2017-07-06 12:40:00,51.73,51.74,51.69,51.72,23599.0,41.3763,41.3843,41.3443,41.3683,23599.0
2017-07-06 12:45:00,51.72,51.73,51.69,51.71,14899.0,41.3683,41.3763,41.3443,41.3603,14899.0
2017-07-06 12:50:00,51.72,51.75,51.69,51.72,34167.0,41.3683,41.3923,41.3443,41.3683,34167.0
2017-07-06 12:55:00,51.73,51.74,51.65,51.68,41618.0,41.3763,41.3843,41.3123,41.3363,41618.0
2017-07-06 13:00:00,51.68,51.68,51.64,51.65,22088.0,41.3363,41.3363,41.3043,41.3123,22088.0
2017-07-06 13:05:00,51.64,51.65,51.58,51.59,41096.0,41.3043,41.3123,41.2563,41.2643,41096.0
2017-07-06 13:10:00,51.59,51.6,51.57,51.6,34245.0,41.2643,41.2723,41.2484,41.2723,34245.0
2017-07-06 13:15:00,51.6,51.69,51.59,51.69,33607.0,41.2723,41.3443,41.2643,41.3443,33607.0
2017-07-06 13:20:00,51.7,51.73,51.69,51.73,29587.0,41.3523,41.3763,41.3443,41.3763,29587.0
2017-07-06 13:25:00,51.73,51.82,51.73,51.81,41333.0,41.3763,41.4483,41.3763,41.4403,41333.0
2017-07-06 13:30:00,51.8,51.88,51.8,51.88,23373.0,41.4323,41.4963,41.4323,41.4963,23373.0
2017-07-06 13:35:00,51.88,51.88,51.84,51.85,33261.0,41.4963,41.4963,41.4643,41.4723,33261.0
2017-07-06 13:40:00,51.86,51.86,51.82,51.83,32314.0,41.4803,41.4803,41.4483,41.4563,32314.0
2017-07-06 13:45:00,51.83,51.93,51.82,51.92,40564.0,41.4563,41.5363,41.4483,41.5283,40564.0
2017-07-06 13:50:00,51.91,51.94,51.9,51.91,18285.0,41.5203,41.5443,41.5123,41.5203,18285.0
2017-07-06 13:55:00,51.91,51.91,51.85,51.86,29726.0,41.5203,41.5203,41.4723,41.4803,29726.0
2017-07-06 14:00:00,51.85,51.86,51.79,51.81,25468.0,41.4723,41.4803,41.4243,41.4403,25468.0
2017-07-06 14:05:00,51.81,51.82,51.75,51.77,36098.0,41.4403,41.4483,41.3923,41.4083,36098.0
2017-07-06 14:10:00,51.78,51.8,51.75,51.76,29173.0,41.4163,41.4323,41.3923,41.4003,29173.0
2017-07-06 14:15:00,51.76,51.77,51.69,51.71,81786.0,41.4003,41.4083,41.3443,41.3603,81786.0
2017-07-06 14:20:00,51.71,51.74,51.7,51.73,22998.0,41.3603,41.3843,41.3523,41.3763,22998.0
2017-07-06 14:25:00,51.73,51.76,51.73,51.75,18507.0,41.3763,41.4003,41.3763,41.3923,18507.0
2017-07-06 14:30:00,51.75,51.75,51.7,51.73,51750.0,41.3923,41.3923,41.3523,41.3763,51750.0
2017-07-06 14:35:00,51.72,51.74,51.67,51.68,20936.0,41.3683,41.3843,41.3283,41.3363,20936.0
2017-07-06 14:40:00,51.68,51.71,51.66,51.69,33521.0,41.3363,41.3603,41.3203,41.3443,33521.0
2017-07-06 14:45:00,51.68,51.7,51.63,51.66,37690.0,41.3363,41.3523,41.2963,41.3203,37690.0
2017-07-06 14:50:00,51.65,51.66,51.62,51.66,34671.0,41.3123,41.3203,41.2883,41.3203,34671.0
2017-07-06 14:55:00,51.66,51.66,51.62,51.63,16400.0,41.3203,41.3203,41.2883,41.2963,16400.0
2017-07-06 15:00:00,51.62,51.64,51.6,51.62,30194.0,41.2883,41.3043,41.2723,41.2883,30194.0
2017-07-06 15:05:00,51.62,51.62,51.55,51.6,67106.0,41.2883,41.2883,41.2324,41.2723,67106.0
2017-07-06 15:10:00,51.6,51.6,51.56,51.57,23918.0,41.2723,41.2723,41.2404,41.2484,23918.0
2017-07-06 15:15:00,51.57,51.59,51.55,51.56,35195.0,41.2484,41.2643,41.2324,41.2404,35195.0
2017-07-06 15:20:00,51.57,51.58,51.55,51.57,30170.0,41.2484,41.2563,41.2324,41.2484,30170.0
2017-07-06 15:25:00,51.57,51.57,51.52,51.53,66205.0,41.2484,41.2484,41.2084,41.2164,66205.0
2017-07-06 15:30:00,51.53,51.54,51.48,51.48,65911.0,41.2164,41.2244,41.1764,41.1764,65911.0
2017-07-06 15:35:00,51.48,51.49,51.38,51.43,67246.0,41.1764,41.1844,41.0964,41.1364,67246.0
2017-07-06 15:40:00,51.43,51.44,51.37,51.42,55462.0,41.1364,41.1444,41.0884,41.1284,55462.0
2017-07-06 15:45:00,51.41,51.44,51.39,51.43,80490.0,41.1204,41.1444,41.1044,41.1364,80490.0
2017-07-06 15:50:00,51.42,51.47,51.41,51.47,67184.0,41.1284,41.1684,41.1204,41.1684,67184.0
2017-07-06 15:55:00,51.46,51.48,51.44,51.45,176967.0,41.1604,41.1764,41.1444,41.1524,176967.0
2017-07-07 09:30:00,51.48,51.69,51.36,51.57,98008.0,41.1764,41.3443,41.0804,41.2484,98008.0
2017-07-07 09:35:00,51.55,51.59,51.33,51.47,45286.0,41.2324,41.2643,41.0564,41.1684,45286.0
2017-07-07 09:40:00,51.47,51.59,51.44,51.59,47108.0,41.1684,41.2643,41.1444,41.2643,47108.0
2017-07-07 09:45:00,51.59,51.63,51.43,51.61,69680.0,41.2643,41.2963,41.1364,41.2803,69680.0
2017-07-07 09:50:00,51.61,51.73,51.57,51.59,58118.0,41.2803,41.3763,41.2484,41.2643,58118.0
2017-07-07 09:55:00,51.59,51.62,51.48,51.61,41341.0,41.2643,41.2883,41.1764,41.2803,41341.0
2017-07-07 10:00:00,51.6,51.6,51.49,51.5,31898.0,41.2723,41.2723,41.1844,41.1924,31898.0
2017-07-07 10:05:00,51.5,51.55,51.47,51.51,58796.0,41.1924,41.2324,41.1684,41.2004,58796.0
2017-07-07 10:10:00,51.5,51.6,51.46,51.55,37505.0,41.1924,41.2723,41.1604,41.2324,37505.0
2017-07-07 10:15:00,51.55,51.63,51.55,51.57,38151.0,41.2324,41.2963,41.2324,41.2484,38151.0
2017-07-07 10:20:00,51.57,51.58,51.47,51.48,39180.0,41.2484,41.2563,41.1684,41.1764,39180.0
2017-07-07 10:25:00,51.48,51.54,51.44,51.5,48203.0,41.1764,41.2244,41.1444,41.1924,48203.0
2017-07-07 10:30:00,51.5,51.57,51.48,51.55,43011.0,41.1924,41.2484,41.1764,41.2324,43011.0
2017-07-07 10:35:00,51.55,51.56,51.46,51.5,43579.0,41.2324,41.2404,41.1604,41.1924,43579.0
2017-07-07 10:40:00,51.51,51.52,51.46,51.47,25701.0,41.2004,41.2084,41.1604,41.1684,25701.0
2017-07-07 10:45:00,51.48,51.55,51.45,51.51,41840.0,41.1764,41.2324,41.1524,41.2004,41840.0
2017-07-07 10:50:00,51.5,51.53,51.47,51.47,23887.0,41.1924,41.2164,41.1684,41.1684,23887.0
2017-07-07 10:55:00,51.47,51.48,51.43,51.47,41438.0,41.1684,41.1764,41.1364,41.1684,41438.0
2017-07-07 11:00:00,51.48,51.5,51.41,51.44,27304.0,41.1764,41.1924,41.1204,41.1444,27304.0
2017-07-07 11:05:00,51.42,51.42,51.36,51.41,38174.0,41.1284,41.1284,41.0804,41.1204,38174.0
2017-07-07 11:10:00,51.41,51.44,51.4,51.42,16949.0,41.1204,41.1444,41.1124,41.1284,16949.0
2017-07-07 11:15:00,51.41,51.43,51.35,51.39,34811.0,41.1204,41.1364,41.0724,41.1044,34811.0
2017-07-07 11:20:00,51.38,51.43,51.37,51.41,22708.0,41.0964,41.1364,41.0884,41.1204,22708.0
2017-07-07 11:25:00,51.41,51.47,51.36,51.45,37397.0,41.1204,41.1684,41.0804,41.1524,37397.0
2017-07-07 11:30:00,51.45,51.49,51.4,51.45,31102.0,41.1524,41.1844,41.1124,41.1524,31102.0
2017-07-07 11:35:00,51.45,51.51,51.42,51.44,49396.0,41.1524,41.2004,41.1284,41.1444,49396.0
2017-07-07 11:40:00,51.43,51.45,51.39,51.41,37729.0,41.1364,41.1524,41.1044,41.1204,37729.0
2017-07-07 11:45:00,51.4,51.47,51.38,51.47,24637.0,41.1124,41.1684,41.0964,41.1684,24637.0
2017-07-07 11:50:00,51.47,51.47,51.38,51.39,24242.0,41.1684,41.1684,41.0964,41.1044,24242.0
2017-07-07 11:55:00,51.39,51.4,51.28,51.31,44561.0,41.1044,41.1124,41.0164,41.0404,44561.0
2017-07-07 12:00:00,51.33,51.33,51.18,51.2,75365.0,41.0564,41.0564,40.9364,40.9524,75365.0
2017-07-07 12:05:00,51.2,51.25,51.2,51.22,29270.0,40.9524,40.9924,40.9524,40.9684,29270.0
2017-07-07 12:10:00,51.21,51.22,51.16,51.22,33863.0,40.9604,40.9684,40.9204,40.9684,33863.0
2017-07-07 12:15:00,51.23,51.24,51.15,51.18,30856.0,40.9764,40.9844,40.9124,40.9364,30856.0
2017-07-07 12:20:00,51.18,51.21,51.15,51.17,45445.0,40.9364,40.9604,40.9124,40.9284,45445.0
2017-07-07 12:25:00,51.17,51.22,51.16,51.2,31841.0,40.9284,40.9684,40.9204,40.9524,31841.0
2017-07-07 12:30:00,51.2,51.22,51.19,51.19,20736.0,40.9524,40.9684,40.9444,40.9444,20736.0
2017-07-07 12:35:00,51.19,51.23,51.07,51.09,90022.0,40.9444,40.9764,40.8484,40.8644,90022.0
2017-07-07 12:40:00,51.09,51.11,51.0,51.01,79824.0,40.8644,40.8804,40.7924,40.8004,79824.0
2017-07-07 12:45:00,51.01,51.02,50.95,50.98,96742.0,40.8004,40.8084,40.7524,40.7764,96742.0
2017-07-07 12:50:00,50.98,51.02,50.94,50.94,31775.0,40.7764,40.8084,40.7444,40.7444,31775.0
2017-07-07 12:55:00,50.94,50.97,50.91,50.92,37020.0,40.7444,40.7684,40.7204,40.7284,37020.0
2017-07-07 13:00:00,50.91,50.95,50.87,50.9,35534.0,40.7204,40.7524,40.6885,40.7125,35534.0
2017-07-07 13:05:00,50.89,50.92,50.84,50.92,40108.0,40.7045,40.7284,40.6645,40.7284,40108.0
2017-07-07 13:10:00,50.91,50.94,50.86,50.89,51629.0,40.7204,40.7444,40.6805,40.7045,51629.0
2017-07-07 13:15:00,50.89,50.92,50.88,50.89,32623.0,40.7045,40.7284,40.6965,40.7045,32623.0
2017-07-07 13:20:00,50.89,50.9,50.8,50.81,34519.0,40.7045,40.7125,40.6325,40.6405,34519.0
2017-07-07 13:25:00,50.82,50.83,50.78,50.83,49120.0,40.6485,40.6565,40.6165,40.6565,49120.0
2017-07-07 13:30:00,50.82,50.87,50.81,50.84,70765.0,40.6485,40.6885,40.6405,40.6645,70765.0
2017-07-07 13:35:00,50.84,50.88,50.83,50.85,61222.0,40.6645,40.6965,40.6565,40.6725,61222.0
2017-07-07 13:40:00,50.85,50.86,50.82,50.84,51066.0,40.6725,40.6805,40.6485,40.6645,51066.0
2017-07-07 13:45:00,50.84,50.85,50.73,50.75,62044.0,40.6645,40.6725,40.5765,40.5925,62044.0
2017-07-07 13:50:00,50.76,50.77,50.73,50.74,42978.0,40.6005,40.6085,40.5765,40.5845,42978.0
2017-07-07 13:55:00,50.74,50.77,50.72,50.72,40482.0,40.5845,40.6085,40.5685,40.5685,40482.0
2017-07-07 14:00:00,50.72,50.76,50.69,50.72,63753.0,40.5685,40.6005,40.5445,40.5685,63753.0
2017-07-07 14:05:00,50.72,50.81,50.71,50.79,34572.0,40.5685,40.6405,40.5605,40.6245,34572.0
2017-07-07 14:10:00,50.78,50.84,50.77,50.81,41382.0,40.6165,40.6645,40.6085,40.6405,41382.0
2017-07-07 14:15:00,50.81,50.86,50.8,50.82,44079.0,40.6405,40.6805,40.6325,40.6485,44079.0
2017-07-07 14:20:00,50.82,50.86,50.81,50.83,43415.0,40.6485,40.6805,40.6405,40.6565,43415.0
2017-07-07 14:25:00,50.83,50.84,50.8,50.84,41352.0,40.6565,40.6645,40.6325,40.6645,41352.0
2017-07-07 14:30:00,50.84,50.86,50.83,50.85,39814.0,40.6645,40.6805,40.6565,40.6725,39814.0
2017-07-07 14:35:00,50.85,50.87,50.84,50.86,32144.0,40.6725,40.6885,40.6645,40.6805,32144.0
2017-07-07 14:40:00,50.86,50.93,50.85,50.91,38489.0,40.6805,40.7364,40.6725,40.7204,38489.0
2017-07-07 14:45:00,50.92,50.92,50.86,50.88,58967.0,40.7284,40.7284,40.6805,40.6965,58967.0
2017-07-07 14:50:00,50.88,50.92,50.87,50.91,18527.0,40.6965,40.7284,40.6885,40.7204,18527.0
2017-07-07 14:55:00,50.91,50.94,50.91,50.93,28344.0,40.7204,40.7444,40.7204,40.7364,28344.0
2017-07-07 15:00:00,50.93,50.96,50.92,50.93,43606.0,40.7364,40.7604,40.7284,40.7364,43606.0
2017-07-07 15:05:00,50.93,51.01,50.92,51.0,46805.0,40.7364,40.8004,40.7284,40.7924,46805.0
2017-07-07 15:10:00,51.01,51.08,50.99,51.04,76976.0,40.8004,40.8564,40.7844,40.8244,76976.0
2017-07-07 15:15:00,51.04,51.11,51.03,51.1,60272.0,40.8244,40.8804,40.8164,40.8724,60272.0
2017-07-07 15:20:00,51.11,51.16,51.1,51.14,62568.0,40.8804,40.9204,40.8724,40.9044,62568.0
2017-07-07 15:25:00,51.15,51.19,51.11,51.19,70190.0,40.9124,40.9444,40.8804,40.9444,70190.0
2017-07-07 15:30:00,51.19,51.21,51.16,51.16,100930.0,40.9444,40.9604,40.9204,40.9204,100930.0
2017-07-07 15:35:00,51.16,51.29,51.16,51.28,117242.0,40.9204,41.0244,40.9204,41.0164,117242.0
2017-07-07 15:40:00,51.28,51.3,51.24,51.26,124750.0,41.0164,41.0324,40.9844,41.0004,124750.0
2017-07-07 15:45:00,51.27,51.29,51.18,51.19,154797.0,41.0084,41.0244,40.9364,40.9444,154797.0
2017-07-07 15:50:00,51.19,51.19,51.06,51.08,163641.0,40.9444,40.9444,40.8404,40.8564,163641.0
2017-07-07 15:55:00,51.08,51.1,51.05,51.07,378769.0,40.8564,40.8724,40.8324,40.8484,378769.0
2017-07-10 09:30:00,51.18,51.18,50.92,51.03,126405.0,40.9364,40.9364,40.7284,40.8164,126405.0
2017-07-10 09:35:00,51.05,51.14,50.77,50.92,61116.0,40.8324,40.9044,40.6085,40.7284,61116.0
2017-07-10 09:40:00,50.93,50.93,50.71,50.83,70996.0,40.7364,40.7364,40.5605,40.6565,70996.0
2017-07-10 09:45:00,50.85,50.85,50.55,50.6,94522.0,40.6725,40.6725,40.4325,40.4725,94522.0
2017-07-10 09:50:00,50.6,50.76,50.58,50.7,87825.0,40.4725,40.6005,40.4565,40.5525,87825.0
2017-07-10 09:55:00,50.71,50.76,50.56,50.57,68799.0,40.5605,40.6005,40.4405,40.4485,68799.0
2017-07-10 10:00:00,50.57,50.57,50.47,50.5,173319.0,40.4485,40.4485,40.3685,40.3925,173319.0
2017-07-10 10:05:00,50.5,50.61,50.5,50.55,62885.0,40.3925,40.4805,40.3925,40.4325,62885.0
2017-07-10 10:10:00,50.55,50.61,50.47,50.58,55794.0,40.4325,40.4805,40.3685,40.4565,55794.0
2017-07-10 10:15:00,50.57,50.59,50.41,50.42,81194.0,40.4485,40.4645,40.3205,40.3285,81194.0
2017-07-10 10:20:00,50.44,50.46,50.32,50.36,232597.0,40.3445,40.3605,40.2485,40.2805,232597.0
2017-07-10 10:25:00,50.36,50.42,50.34,50.39,271530.0,40.2805,40.3285,40.2645,40.3045,271530.0
2017-07-10 10:30:00,50.4,50.46,50.33,50.33,56039.0,40.3125,40.3605,40.2565,40.2565,56039.0
2017-07-10 10:35:00,50.34,50.34,50.24,50.26,97593.0,40.2645,40.2645,40.1845,40.2005,97593.0
2017-07-10 10:40:00,50.27,50.31,50.16,50.21,140321.0,40.2085,40.2405,40.1206,40.1606,140321.0
2017-07-10 10:45:00,50.22,50.27,50.17,50.2,48194.0,40.1686,40.2085,40.1286,40.1526,48194.0
2017-07-10 10:50:00,50.2,50.21,50.13,50.13,98840.0,40.1526,40.1606,40.0966,40.0966,98840.0
2017-07-10 10:55:00,50.13,50.17,50.11,50.13,88175.0,40.0966,40.1286,40.0806,40.0966,88175.0
2017-07-10 11:00:00,50.13,50.32,50.1,50.31,148130.0,40.0966,40.2485,40.0726,40.2405,148130.0
2017-07-10 11:05:00,50.31,50.35,50.25,50.29,82511.0,40.2405,40.2725,40.1925,40.2245,82511.0
2017-07-10 11:10:00,50.29,50.35,50.25,50.3,90930.0,40.2245,40.2725,40.1925,40.2325,90930.0
2017-07-10 11:15:00,50.3,50.33,50.22,50.23,59804.0,40.2325,40.2565,40.1686,40.1765,59804.0
2017-07-10 11:20:00,50.21,50.29,50.21,50.23,40916.0,40.1606,40.2245,40.1606,40.1765,40916.0
2017-07-10 11:25:00,50.24,50.32,50.24,50.28,62056.0,40.1845,40.2485,40.1845,40.2165,62056.0
2017-07-10 11:30:00,50.27,50.27,50.2,50.23,54658.0,40.2085,40.2085,40.1526,40.1765,54658.0
2017-07-10 11:35:00,50.24,50.31,50.24,50.28,37232.0,40.1845,40.2405,40.1845,40.2165,37232.0
2017-07-10 11:40:00,50.3,50.33,50.19,50.22,53197.0,40.2325,40.2565,40.1446,40.1686,53197.0
2017-07-10 11:45:00,50.21,50.22,50.15,50.15,57485.0,40.1606,40.1686,40.1126,40.1126,57485.0
2017-07-10 11:50:00,50.16,50.25,50.15,50.25,40284.0,40.1206,40.1925,40.1126,40.1925,40284.0
2017-07-10 11:55:00,50.25,50.36,50.25,50.32,109246.0,40.1925,40.2805,40.1925,40.2485,109246.0
2017-07-10 12:00:00,50.32,50.35,50.28,50.34,36457.0,40.2485,40.2725,40.2165,40.2645,36457.0
2017-07-10 12:05:00,50.34,50.38,50.33,50.34,41623.0,40.2645,40.2965,40.2565,40.2645,41623.0
2017-07-10 12:10:00,50.34,50.47,50.34,50.45,70465.0,40.2645,40.3685,40.2645,40.3525,70465.0
2017-07-10 12:15:00,50.45,50.47,50.37,50.39,90291.0,40.3525,40.3685,40.2885,40.3045,90291.0
2017-07-10 12:20:00,50.39,50.4,50.26,50.28,67192.0,40.3045,40.3125,40.2005,40.2165,67192.0
2017-07-10 12:25:00,50.27,50.32,50.17,50.17,130500.0,40.2085,40.2485,40.1286,40.1286,130500.0
2017-07-10 12:30:00,50.17,50.26,50.17,50.24,30673.0,40.1286,40.2005,40.1286,40.1845,30673.0
2017-07-10 12:35:00,50.25,50.29,50.21,50.21,36983.0,40.1925,40.2245,40.1606,40.1606,36983.0
2017-07-10 12:40:00,50.21,50.21,50.15,50.2,45607.0,40.1606,40.1606,40.1126,40.1526,45607.0
2017-07-10 12:45:00,50.21,50.27,50.18,50.25,38014.0,40.1606,40.2085,40.1366,40.1925,38014.0
2017-07-10 12:50:00,50.25,50.33,50.24,50.31,24608.0,40.1925,40.2565,40.1845,40.2405,24608.0
2017-07-10 12:55:00,50.32,50.33,50.26,50.33,22558.0,40.2485,40.2565,40.2005,40.2565,22558.0
2017-07-10 13:00:00,50.32,50.35,50.29,50.32,28832.0,40.2485,40.2725,40.2245,40.2485,28832.0
2017-07-10 13:05:00,50.31,50.33,50.28,50.29,25712.0,40.2405,40.2565,40.2165,40.2245,25712.0
2017-07-10 13:10:00,50.3,50.32,50.26,50.27,32813.0,40.2325,40.2485,40.2005,40.2085,32813.0
2017-07-10 13:15:00,50.28,50.31,50.27,50.3,25178.0,40.2165,40.2405,40.2085,40.2325,25178.0
2017-07-10 13:20:00,50.3,50.36,50.29,50.32,23195.0,40.2325,40.2805,40.2245,40.2485,23195.0
2017-07-10 13:25:00,50.32,50.37,50.31,50.32,32737.0,40.2485,40.2885,40.2405,40.2485,32737.0
2017-07-10 13:30:00,50.33,50.35,50.31,50.32,50892.0,40.2565,40.2725,40.2405,40.2485,50892.0
2017-07-10 13:35:00,50.32,50.33,50.28,50.3,28747.0,40.2485,40.2565,40.2165,40.2325,28747.0
2017-07-10 13:40:00,50.31,50.32,50.28,50.29,29785.0,40.2405,40.2485,40.2165,40.2245,29785.0
2017-07-10 13:45:00,50.29,50.29,50.22,50.23,54137.0,40.2245,40.2245,40.1686,40.1765,54137.0
2017-07-10 13:50:00,50.23,50.23,50.18,50.19,128785.0,40.1765,40.1765,40.1366,40.1446,128785.0
2017-07-10 13:55:00,50.18,50.19,50.12,50.13,65658.0,40.1366,40.1446,40.0886,40.0966,65658.0
2017-07-10 14:00:00,50.13,50.13,50.07,50.11,121239.0,40.0966,40.0966,40.0486,40.0806,121239.0
2017-07-10 14:05:00,50.11,50.16,50.1,50.13,30822.0,40.0806,40.1206,40.0726,40.0966,30822.0
2017-07-10 14:10:00,50.14,50.18,50.12,50.18,47033.0,40.1046,40.1366,40.0886,40.1366,47033.0
2017-07-10 14:15:00,50.18,50.18,50.11,50.13,55005.0,40.1366,40.1366,40.0806,40.0966,55005.0
2017-07-10 14:20:00,50.13,50.17,50.12,50.13,45946.0,40.0966,40.1286,40.0886,40.0966,45946.0
2017-07-10 14:25:00,50.13,50.14,50.07,50.11,50471.0,40.0966,40.1046,40.0486,40.0806,50471.0
2017-07-10 14:30:00,50.11,50.11,50.07,50.09,42934.0,40.0806,40.0806,40.0486,40.0646,42934.0
2017-07-10 14:35:00,50.09,50.12,50.08,50.1,36496.0,40.0646,40.0886,40.0566,40.0726,36496.0
2017-07-10 14:40:00,50.1,50.13,50.09,50.11,32790.0,40.0726,40.0966,40.0646,40.0806,32790.0
2017-07-10 14:45:00,50.11,50.13,50.1,50.12,51154.0,40.0806,40.0966,40.0726,40.0886,51154.0
2017-07-10 14:50:00,50.11,50.14,50.1,50.11,60696.0,40.0806,40.1046,40.0726,40.0806,60696.0
2017-07-10 14:55:00,50.12,50.13,50.11,50.12,16903.0,40.0886,40.0966,40.0806,40.0886,16903.0
2017-07-10 15:00:00,50.12,50.12,50.09,50.11,72377.0,40.0886,40.0886,40.0646,40.0806,72377.0
2017-07-10 15:05:00,50.1,50.11,50.08,50.11,42032.0,40.0726,40.0806,40.0566,40.0806,42032.0
2017-07-10 15:10:00,50.11,50.11,50.06,50.06,41011.0,40.0806,40.0806,40.0406,40.0406,41011.0
2017-07-10 15:15:00,50.06,50.11,50.06,50.11,45022.0,40.0406,40.0806,40.0406,40.0806,45022.0
2017-07-10 15:20:00,50.12,50.13,50.1,50.1,39192.0,40.0886,40.0966,40.0726,40.0726,39192.0
2017-07-10 15:25:00,50.11,50.12,50.08,50.12,34205.0,40.0806,40.0886,40.0566,40.0886,34205.0
2017-07-10 15:30:00,50.12,50.12,50.07,50.09,42197.0,40.0886,40.0886,40.0486,40.0646,42197.0
2017-07-10 15:35:00,50.09,50.09,50.04,50.06,75803.0,40.0646,40.0646,40.0246,40.0406,75803.0
2017-07-10 15:40:00,50.06,50.13,50.06,50.1,65434.0,40.0406,40.0966,40.0406,40.0726,65434.0
2017-07-10 15:45:00,50.11,50.19,50.1,50.19,73021.0,40.0806,40.1446,40.0726,40.1446,73021.0
2017-07-10 15:50:00,50.19,50.22,50.17,50.22,145381.0,40.1446,40.1686,40.1286,40.1686,145381.0
2017-07-10 15:55:00,50.22,50.22,50.16,50.18,269011.0,40.1686,40.1686,40.1206,40.1366,269011.0
2017-07-11 09:30:00,50.23,50.48,50.2,50.38,124370.0,40.1765,40.3765,40.1526,40.2965,124370.0
2017-07-11 09:35:00,50.38,50.55,50.31,50.38,82216.0,40.2965,40.4325,40.2405,40.2965,82216.0
2017-07-11 09:40:00,50.37,50.56,50.37,50.53,61027.0,40.2885,40.4405,40.2885,40.4165,61027.0
2017-07-11 09:45:00,50.53,50.55,50.42,50.54,75668.0,40.4165,40.4325,40.3285,40.4245,75668.0
2017-07-11 09:50:00,50.55,50.78,50.54,50.74,115316.0,40.4325,40.6165,40.4245,40.5845,115316.0
2017-07-11 09:55:00,50.75,50.75,50.57,50.57,90890.0,40.5925,40.5925,40.4485,40.4485,90890.0
2017-07-11 10:00:00,50.59,50.65,50.5,50.55,94781.0,40.4645,40.5125,40.3925,40.4325,94781.0
2017-07-11 10:05:00,50.55,50.55,50.42,50.42,61138.0,40.4325,40.4325,40.3285,40.3285,61138.0
2017-07-11 10:10:00,50.41,50.49,50.35,50.38,41879.0,40.3205,40.3845,40.2725,40.2965,41879.0
2017-07-11 10:15:00,50.37,50.47,50.37,50.43,46551.0,40.2885,40.3685,40.2885,40.3365,46551.0
2017-07-11 10:20:00,50.42,50.45,50.35,50.38,65545.0,40.3285,40.3525,40.2725,40.2965,65545.0
2017-07-11 10:25:00,50.37,50.49,50.36,50.48,53789.0,40.2885,40.3845,40.2805,40.3765,53789.0
2017-07-11 10:30:00,50.47,50.47,50.32,50.36,40077.0,40.3685,40.3685,40.2485,40.2805,40077.0
2017-07-11 10:35:00,50.36,50.4,50.26,50.26,74871.0,40.2805,40.3125,40.2005,40.2005,74871.0
2017-07-11 10:40:00,50.27,50.41,50.25,50.29,79637.0,40.2085,40.3205,40.1925,40.2245,79637.0
2017-07-11 10:45:00,50.29,50.29,50.26,50.27,65190.0,40.2245,40.2245,40.2005,40.2085,65190.0
2017-07-11 10:50:00,50.27,50.39,50.27,50.35,60238.0,40.2085,40.3045,40.2085,40.2725,60238.0
2017-07-11 10:55:00,50.36,50.5,50.35,50.47,54705.0,40.2805,40.3925,40.2725,40.3685,54705.0
2017-07-11 11:00:00,50.47,50.5,50.41,50.48,46478.0,40.3685,40.3925,40.3205,40.3765,46478.0
2017-07-11 11:05:00,50.48,50.54,50.42,50.52,62327.0,40.3765,40.4245,40.3285,40.4085,62327.0
2017-07-11 11:10:00,50.52,50.54,50.46,50.48,51038.0,40.4085,40.4245,40.3605,40.3765,51038.0
2017-07-11 11:15:00,50.48,50.48,50.37,50.37,45052.0,40.3765,40.3765,40.2885,40.2885,45052.0
2017-07-11 11:20:00,50.36,50.38,50.24,50.29,55089.0,40.2805,40.2965,40.1845,40.2245,55089.0
2017-07-11 11:25:00,50.29,50.31,50.22,50.23,90298.0,40.2245,40.2405,40.1686,40.1765,90298.0
2017-07-11 11:30:00,50.23,50.35,50.19,50.31,54183.0,40.1765,40.2725,40.1446,40.2405,54183.0
2017-07-11 11:35:00,50.31,50.35,50.26,50.34,39897.0,40.2405,40.2725,40.2005,40.2645,39897.0
2017-07-11 11:40:00,50.33,50.33,50.24,50.3,22645.0,40.2565,40.2565,40.1845,40.2325,22645.0
2017-07-11 11:45:00,50.3,50.31,50.23,50.29,20989.0,40.2325,40.2405,40.1765,40.2245,20989.0
2017-07-11 11:50:00,50.29,50.3,50.22,50.27,14564.0,40.2245,40.2325,40.1686,40.2085,14564.0
2017-07-11 11:55:00,50.27,50.28,50.21,50.21,15714.0,40.2085,40.2165,40.1606,40.1606,15714.0
2017-07-11 12:00:00,50.21,50.29,50.21,50.25,35655.0,40.1606,40.2245,40.1606,40.1925,35655.0
2017-07-11 12:05:00,50.25,50.31,50.23,50.31,28999.0,40.1925,40.2405,40.1765,40.2405,28999.0
2017-07-11 12:10:00,50.3,50.37,50.29,50.36,28617.0,40.2325,40.2885,40.2245,40.2805,28617.0
2017-07-11 12:15:00,50.36,50.4,50.35,50.35,32529.0,40.2805,40.3125,40.2725,40.2725,32529.0
2017-07-11 12:20:00,50.35,50.39,50.32,50.35,21110.0,40.2725,40.3045,40.2485,40.2725,21110.0
2017-07-11 12:25:00,50.34,50.38,50.33,50.38,23753.0,40.2645,40.2965,40.2565,40.2965,23753.0
2017-07-11 12:30:00,50.38,50.42,50.35,50.41,63624.0,40.2965,40.3285,40.2725,40.3205,63624.0
2017-07-11 12:35:00,50.42,50.43,50.38,50.39,26349.0,40.3285,40.3365,40.2965,40.3045,26349.0
2017-07-11 12:40:00,50.39,50.39,50.28,50.35,37194.0,40.3045,40.3045,40.2165,40.2725,37194.0
2017-07-11 12:45:00,50.36,50.4,50.34,50.38,28758.0,40.2805,40.3125,40.2645,40.2965,28758.0
2017-07-11 12:50:00,50.38,50.46,50.38,50.42,22566.0,40.2965,40.3605,40.2965,40.3285,22566.0
2017-07-11 12:55:00,50.43,50.45,50.41,50.41,13560.0,40.3365,40.3525,40.3205,40.3205,13560.0
2017-07-11 13:00:00,50.4,50.4,50.37,50.37,8288.0,40.3125,40.3125,40.2885,40.2885,8288.0
2017-07-11 13:05:00,50.38,50.4,50.35,50.35,22896.0,40.2965,40.3125,40.2725,40.2725,22896.0
2017-07-11 13:10:00,50.36,50.4,50.34,50.35,26416.0,40.2805,40.3125,40.2645,40.2725,26416.0
2017-07-11 13:15:00,50.35,50.37,50.34,50.34,32065.0,40.2725,40.2885,40.2645,40.2645,32065.0
2017-07-11 13:20:00,50.34,50.37,50.33,50.36,26776.0,40.2645,40.2885,40.2565,40.2805,26776.0
2017-07-11 13:25:00,50.36,50.36,50.33,50.33,49136.0,40.2805,40.2805,40.2565,40.2565,49136.0
2017-07-11 13:30:00,50.33,50.34,50.28,50.28,30566.0,40.2565,40.2645,40.2165,40.2165,30566.0
2017-07-11 13:35:00,50.29,50.33,50.27,50.33,39052.0,40.2245,40.2565,40.2085,40.2565,39052.0
2017-07-11 13:40:00,50.33,50.41,50.33,50.4,30868.0,40.2565,40.3205,40.2565,40.3125,30868.0
2017-07-11 13:45:00,50.4,50.41,50.35,50.41,62121.0,40.3125,40.3205,40.2725,40.3205,62121.0
2017-07-11 13:50:00,50.4,50.42,50.38,50.42,25887.0,40.3125,40.3285,40.2965,40.3285,25887.0
2017-07-11 13:55:00,50.42,50.43,50.34,50.35,30758.0,40.3285,40.3365,40.2645,40.2725,30758.0
2017-07-11 14:00:00,50.34,50.39,50.34,50.38,23722.0,40.2645,40.3045,40.2645,40.2965,23722.0
2017-07-11 14:05:00,50.37,50.39,50.36,50.37,15641.0,40.2885,40.3045,40.2805,40.2885,15641.0
2017-07-11 14:10:00,50.37,50.39,50.36,50.37,26300.0,40.2885,40.3045,40.2805,40.2885,26300.0
2017-07-11 14:15:00,50.36,50.39,50.35,50.37,22077.0,40.2805,40.3045,40.2725,40.2885,22077.0
2017-07-11 14:20:00,50.37,50.37,50.35,50.37,16746.0,40.2885,40.2885,40.2725,40.2885,16746.0
2017-07-11 14:25:00,50.37,50.38,50.36,50.37,21509.0,40.2885,40.2965,40.2805,40.2885,21509.0
2017-07-11 14:30:00,50.38,50.41,50.33,50.35,24531.0,40.2965,40.3205,40.2565,40.2725,24531.0
2017-07-11 14:35:00,50.35,50.39,50.35,50.37,22828.0,40.2725,40.3045,40.2725,40.2885,22828.0
2017-07-11 14:40:00,50.37,50.38,50.36,50.36,17793.0,40.2885,40.2965,40.2805,40.2805,17793.0
2017-07-11 14:45:00,50.36,50.37,50.32,50.34,25749.0,40.2805,40.2885,40.2485,40.2645,25749.0
2017-07-11 14:50:00,50.34,50.34,50.3,50.32,22839.0,40.2645,40.2645,40.2325,40.2485,22839.0
2017-07-11 14:55:00,50.32,50.35,50.3,50.3,36432.0,40.2485,40.2725,40.2325,40.2325,36432.0
2017-07-11 15:00:00,50.3,50.33,50.29,50.32,34281.0,40.2325,40.2565,40.2245,40.2485,34281.0
2017-07-11 15:05:00,50.31,50.36,50.31,50.34,26164.0,40.2405,40.2805,40.2405,40.2645,26164.0
2017-07-11 15:10:00,50.34,50.36,50.33,50.36,24266.0,40.2645,40.2805,40.2565,40.2805,24266.0
2017-07-11 15:15:00,50.35,50.36,50.31,50.34,27148.0,40.2725,40.2805,40.2405,40.2645,27148.0
2017-07-11 15:20:00,50.35,50.37,50.34,50.36,50753.0,40.2725,40.2885,40.2645,40.2805,50753.0
2017-07-11 15:25:00,50.35,50.41,50.35,50.4,49497.0,40.2725,40.3205,40.2725,40.3125,49497.0
2017-07-11 15:30:00,50.4,50.44,50.39,50.42,35210.0,40.3125,40.3445,40.3045,40.3285,35210.0
2017-07-11 15:35:00,50.42,50.44,50.41,50.43,29200.0,40.3285,40.3445,40.3205,40.3365,29200.0
2017-07-11 15:40:00,50.44,50.44,50.41,50.43,38286.0,40.3445,40.3445,40.3205,40.3365,38286.0
2017-07-11 15:45:00,50.42,50.43,50.36,50.38,60853.0,40.3285,40.3365,40.2805,40.2965,60853.0
2017-07-11 15:50:00,50.38,50.38,50.34,50.34,72747.0,40.2965,40.2965,40.2645,40.2645,72747.0
2017-07-11 15:55:00,50.35,50.41,50.33,50.4,362417.0,40.2725,40.3205,40.2565,40.3125,362417.0
2017-07-12 09:30:00,50.48,50.9,50.46,50.68,189401.0,40.3765,40.7125,40.3605,40.5365,189401.0
2017-07-12 09:35:00,50.67,50.86,50.63,50.82,68729.0,40.5285,40.6805,40.4965,40.6485,68729.0
2017-07-12 09:40:00,50.8,50.83,50.71,50.77,66950.0,40.6325,40.6565,40.5605,40.6085,66950.0
2017-07-12 09:45:00,50.76,51.0,50.74,50.97,109005.0,40.6005,40.7924,40.5845,40.7684,109005.0
2017-07-12 09:50:00,50.97,50.99,50.87,50.93,101101.0,40.7684,40.7844,40.6885,40.7364,101101.0
2017-07-12 09:55:00,50.93,50.96,50.8,50.82,70317.0,40.7364,40.7604,40.6325,40.6485,70317.0
2017-07-12 10:00:00,50.82,50.82,50.74,50.75,58255.0,40.6485,40.6485,40.5845,40.5925,58255.0
2017-07-12 10:05:00,50.75,50.8,50.66,50.76,57540.0,40.5925,40.6325,40.5205,40.6005,57540.0
2017-07-12 10:10:00,50.76,50.8,50.72,50.75,43536.0,40.6005,40.6325,40.5685,40.5925,43536.0
2017-07-12 10:15:00,50.76,50.87,50.73,50.86,47127.0,40.6005,40.6885,40.5765,40.6805,47127.0
2017-07-12 10:20:00,50.87,50.87,50.8,50.84,32674.0,40.6885,40.6885,40.6325,40.6645,32674.0
2017-07-12 10:25:00,50.84,50.9,50.82,50.86,36664.0,40.6645,40.7125,40.6485,40.6805,36664.0
2017-07-12 10:30:00,50.87,50.89,50.81,50.81,30014.0,40.6885,40.7045,40.6405,40.6405,30014.0
2017-07-12 10:35:00,50.82,50.83,50.76,50.79,27150.0,40.6485,40.6565,40.6005,40.6245,27150.0
2017-07-12 10:40:00,50.79,50.81,50.72,50.75,34749.0,40.6245,40.6405,40.5685,40.5925,34749.0
2017-07-12 10:45:00,50.74,50.78,50.72,50.78,31909.0,40.5845,40.6165,40.5685,40.6165,31909.0
2017-07-12 10:50:00,50.78,50.79,50.73,50.78,28693.0,40.6165,40.6245,40.5765,40.6165,28693.0
2017-07-12 10:55:00,50.78,50.84,50.74,50.74,141781.0,40.6165,40.6645,40.5845,40.5845,141781.0
2017-07-12 11:00:00,50.74,50.74,50.67,50.72,36624.0,40.5845,40.5845,40.5285,40.5685,36624.0
2017-07-12 11:05:00,50.72,50.74,50.65,50.67,42295.0,40.5685,40.5845,40.5125,40.5285,42295.0
2017-07-12 11:10:00,50.68,50.68,50.62,50.66,31125.0,40.5365,40.5365,40.4885,40.5205,31125.0
2017-07-12 11:15:00,50.66,50.77,50.61,50.64,77406.0,40.5205,40.6085,40.4805,40.5045,77406.0
2017-07-12 11:20:00,50.65,50.68,50.61,50.61,24436.0,40.5125,40.5365,40.4805,40.4805,24436.0
2017-07-12 11:25:00,50.6,50.66,50.58,50.65,36717.0,40.4725,40.5205,40.4565,40.5125,36717.0
2017-07-12 11:30:00,50.65,50.69,50.63,50.63,21687.0,40.5125,40.5445,40.4965,40.4965,21687.0
2017-07-12 11:35:00,50.63,50.68,50.62,50.62,18588.0,40.4965,40.5365,40.4885,40.4885,18588.0
2017-07-12 11:40:00,50.63,50.66,50.62,50.64,21944.0,40.4965,40.5205,40.4885,40.5045,21944.0
2017-07-12 11:45:00,50.63,50.66,50.62,50.62,22556.0,40.4965,40.5205,40.4885,40.4885,22556.0
2017-07-12 11:50:00,50.63,50.73,50.62,50.7,55347.0,40.4965,40.5765,40.4885,40.5525,55347.0
2017-07-12 11:55:00,50.71,50.75,50.71,50.74,44076.0,40.5605,40.5925,40.5605,40.5845,44076.0
2017-07-12 12:00:00,50.74,50.83,50.72,50.83,21465.0,40.5845,40.6565,40.5685,40.6565,21465.0
2017-07-12 12:05:00,50.83,50.93,50.82,50.93,72019.0,40.6565,40.7364,40.6485,40.7364,72019.0
2017-07-12 12:10:00,50.93,50.95,50.85,50.86,27379.0,40.7364,40.7524,40.6725,40.6805,27379.0
2017-07-12 12:15:00,50.85,50.91,50.84,50.86,27606.0,40.6725,40.7204,40.6645,40.6805,27606.0
2017-07-12 12:20:00,50.87,50.99,50.86,50.98,45752.0,40.6885,40.7844,40.6805,40.7764,45752.0
2017-07-12 12:25:00,50.98,51.0,50.97,50.98,37231.0,40.7764,40.7924,40.7684,40.7764,37231.0
2017-07-12 12:30:00,50.99,51.08,50.98,51.0,78511.0,40.7844,40.8564,40.7764,40.7924,78511.0
2017-07-12 12:35:00,51.0,51.02,50.95,51.02,40948.0,40.7924,40.8084,40.7524,40.8084,40948.0
2017-07-12 12:40:00,51.02,51.06,50.99,50.99,37126.0,40.8084,40.8404,40.7844,40.7844,37126.0
2017-07-12 12:45:00,51.0,51.06,50.99,51.05,25739.0,40.7924,40.8404,40.7844,40.8324,25739.0
2017-07-12 12:50:00,51.04,51.08,51.03,51.06,22862.0,40.8244,40.8564,40.8164,40.8404,22862.0
2017-07-12 12:55:00,51.06,51.08,51.05,51.06,31058.0,40.8404,40.8564,40.8324,40.8404,31058.0
2017-07-12 13:00:00,51.07,51.14,51.06,51.11,53152.0,40.8484,40.9044,40.8404,40.8804,53152.0
2017-07-12 13:05:00,51.11,51.16,51.1,51.13,34436.0,40.8804,40.9204,40.8724,40.8964,34436.0
2017-07-12 13:10:00,51.13,51.14,51.05,51.05,85486.0,40.8964,40.9044,40.8324,40.8324,85486.0
2017-07-12 13:15:00,51.05,51.08,51.03,51.05,21914.0,40.8324,40.8564,40.8164,40.8324,21914.0
2017-07-12 13:20:00,51.05,51.05,50.98,50.99,22808.0,40.8324,40.8324,40.7764,40.7844,22808.0
2017-07-12 13:25:00,50.99,51.01,50.98,50.99,18392.0,40.7844,40.8004,40.7764,40.7844,18392.0
2017-07-12 13:30:00,50.98,51.01,50.98,50.99,15143.0,40.7764,40.8004,40.7764,40.7844,15143.0
2017-07-12 13:35:00,50.99,51.01,50.97,50.99,16591.0,40.7844,40.8004,40.7684,40.7844,16591.0
2017-07-12 13:40:00,50.99,51.01,50.97,50.98,21840.0,40.7844,40.8004,40.7684,40.7764,21840.0
2017-07-12 13:45:00,50.99,51.01,50.98,51.0,23062.0,40.7844,40.8004,40.7764,40.7924,23062.0
2017-07-12 13:50:00,51.01,51.01,50.98,51.0,32906.0,40.8004,40.8004,40.7764,40.7924,32906.0
2017-07-12 13:55:00,50.99,51.06,50.99,51.05,20495.0,40.7844,40.8404,40.7844,40.8324,20495.0
2017-07-12 14:00:00,51.04,51.05,50.98,50.98,19209.0,40.8244,40.8324,40.7764,40.7764,19209.0
2017-07-12 14:05:00,50.98,50.98,50.93,50.93,41048.0,40.7764,40.7764,40.7364,40.7364,41048.0
2017-07-12 14:10:00,50.94,50.94,50.87,50.88,42462.0,40.7444,40.7444,40.6885,40.6965,42462.0
2017-07-12 14:15:00,50.88,50.92,50.87,50.89,24190.0,40.6965,40.7284,40.6885,40.7045,24190.0
2017-07-12 14:20:00,50.9,50.91,50.85,50.88,39670.0,40.7125,40.7204,40.6725,40.6965,39670.0
2017-07-12 14:25:00,50.88,50.91,50.87,50.89,22794.0,40.6965,40.7204,40.6885,40.7045,22794.0
2017-07-12 14:30:00,50.89,50.92,50.86,50.88,29320.0,40.7045,40.7284,40.6805,40.6965,29320.0
2017-07-12 14:35:00,50.89,50.9,50.83,50.84,61167.0,40.7045,40.7125,40.6565,40.6645,61167.0
2017-07-12 14:40:00,50.84,50.88,50.83,50.86,34097.0,40.6645,40.6965,40.6565,40.6805,34097.0
2017-07-12 14:45:00,50.85,50.86,50.82,50.86,65729.0,40.6725,40.6805,40.6485,40.6805,65729.0
2017-07-12 14:50:00,50.86,50.87,50.81,50.84,22416.0,40.6805,40.6885,40.6405,40.6645,22416.0
2017-07-12 14:55:00,50.85,50.85,50.79,50.79,28357.0,40.6725,40.6725,40.6245,40.6245,28357.0
2017-07-12 15:00:00,50.8,50.85,50.79,50.84,33504.0,40.6325,40.6725,40.6245,40.6645,33504.0
2017-07-12 15:05:00,50.85,50.86,50.8,50.83,41622.0,40.6725,40.6805,40.6325,40.6565,41622.0
2017-07-12 15:10:00,50.84,50.84,50.78,50.82,38935.0,40.6645,40.6645,40.6165,40.6485,38935.0
2017-07-12 15:15:00,50.82,50.84,50.8,50.82,46424.0,40.6485,40.6645,40.6325,40.6485,46424.0
2017-07-12 15:20:00,50.82,50.86,50.82,50.86,27453.0,40.6485,40.6805,40.6485,40.6805,27453.0
2017-07-12 15:25:00,50.86,50.94,50.86,50.92,47364.0,40.6805,40.7444,40.6805,40.7284,47364.0
2017-07-12 15:30:00,50.93,50.95,50.87,50.88,66331.0,40.7364,40.7524,40.6885,40.6965,66331.0
2017-07-12 15:35:00,50.89,50.92,50.87,50.87,47416.0,40.7045,40.7284,40.6885,40.6885,47416.0
2017-07-12 15:40:00,50.87,50.93,50.87,50.93,43020.0,40.6885,40.7364,40.6885,40.7364,43020.0
2017-07-12 15:45:00,50.93,50.93,50.87,50.87,64152.0,40.7364,40.7364,40.6885,40.6885,64152.0
2017-07-12 15:50:00,50.88,50.89,50.84,50.89,92730.0,40.6965,40.7045,40.6645,40.7045,92730.0
2017-07-12 15:55:00,50.9,50.9,50.85,50.88,180382.0,40.7125,40.7125,40.6725,40.6965,180382.0
2017-07-13 09:30:00,52.25,52.65,52.0,52.38,2102530.0,41.7923,42.1122,41.5923,41.8962,2102530.0
2017-07-13 09:35:00,52.37,52.79,52.14,52.61,864497.0,41.8882,42.2242,41.7043,42.0802,864497.0
2017-07-13 09:40:00,52.62,52.97,52.41,52.78,712961.0,42.0882,42.3681,41.9202,42.2162,712961.0
2017-07-13 09:45:00,52.78,52.79,52.47,52.65,469507.0,42.2162,42.2242,41.9682,42.1122,469507.0
2017-07-13 09:50:00,52.64,52.64,52.31,52.47,689662.0,42.1042,42.1042,41.8402,41.9682,689662.0
2017-07-13 09:55:00,52.47,52.67,52.12,52.13,872360.0,41.9682,42.1282,41.6883,41.6963,872360.0
2017-07-13 10:00:00,52.13,52.4,52.03,52.27,737264.0,41.6963,41.9122,41.6163,41.8082,737264.0
2017-07-13 10:05:00,52.29,52.72,52.24,52.54,536059.0,41.8242,42.1682,41.7843,42.0242,536059.0
2017-07-13 10:10:00,52.53,52.66,52.45,52.62,329126.0,42.0162,42.1202,41.9522,42.0882,329126.0
2017-07-13 10:15:00,52.62,52.75,52.56,52.67,271411.0,42.0882,42.1922,42.0402,42.1282,271411.0
2017-07-13 10:20:00,52.67,52.82,52.57,52.8,245884.0,42.1282,42.2482,42.0482,42.2322,245884.0
2017-07-13 10:25:00,52.81,52.95,52.72,52.79,386891.0,42.2402,42.3521,42.1682,42.2242,386891.0
2017-07-13 10:30:00,52.78,52.78,52.54,52.56,246109.0,42.2162,42.2162,42.0242,42.0402,246109.0
2017-07-13 10:35:00,52.58,52.67,52.42,52.46,223178.0,42.0562,42.1282,41.9282,41.9602,223178.0
2017-07-13 10:40:00,52.46,52.65,52.43,52.55,210208.0,41.9602,42.1122,41.9362,42.0322,210208.0
2017-07-13 10:45:00,52.55,52.66,52.45,52.59,206140.0,42.0322,42.1202,41.9522,42.0642,206140.0
2017-07-13 10:50:00,52.59,52.7,52.53,52.56,142948.0,42.0642,42.1522,42.0162,42.0402,142948.0
2017-07-13 10:55:00,52.57,52.62,52.46,52.52,218363.0,42.0482,42.0882,41.9602,42.0082,218363.0
2017-07-13 11:00:00,52.51,52.65,52.49,52.63,195191.0,42.0002,42.1122,41.9842,42.0962,195191.0
2017-07-13 11:05:00,52.63,52.7,52.62,52.69,220169.0,42.0962,42.1522,42.0882,42.1442,220169.0
2017-07-13 11:10:00,52.69,52.79,52.61,52.79,162090.0,42.1442,42.2242,42.0802,42.2242,162090.0
2017-07-13 11:15:00,52.8,52.92,52.77,52.92,185524.0,42.2322,42.3282,42.2082,42.3282,185524.0
2017-07-13 11:20:00,52.92,52.92,52.72,52.78,136567.0,42.3282,42.3282,42.1682,42.2162,136567.0
2017-07-13 11:25:00,52.78,52.91,52.77,52.83,126954.0,42.2162,42.3202,42.2082,42.2562,126954.0
2017-07-13 11:30:00,52.83,52.88,52.77,52.86,175815.0,42.2562,42.2962,42.2082,42.2802,175815.0
2017-07-13 11:35:00,52.86,52.97,52.84,52.91,240797.0,42.2802,42.3681,42.2642,42.3202,240797.0
2017-07-13 11:40:00,52.91,53.08,52.87,52.98,388535.0,42.3202,42.4561,42.2882,42.3761,388535.0
2017-07-13 11:45:00,52.98,53.01,52.9,52.98,240263.0,42.3761,42.4001,42.3122,42.3761,240263.0
2017-07-13 11:50:00,52.98,53.01,52.93,52.99,156352.0,42.3761,42.4001,42.3361,42.3841,156352.0
2017-07-13 11:55:00,52.99,53.12,52.91,53.01,212410.0,42.3841,42.4881,42.3202,42.4001,212410.0
2017-07-13 12:00:00,53.02,53.02,52.95,53.0,104978.0,42.4081,42.4081,42.3521,42.3921,104978.0
2017-07-13 12:05:00,52.99,53.01,52.97,52.99,112936.0,42.3841,42.4001,42.3681,42.3841,112936.0
2017-07-13 12:10:00,53.0,53.01,52.94,52.96,134526.0,42.3921,42.4001,42.3441,42.3601,134526.0
2017-07-13 12:15:00,52.96,52.98,52.87,52.97,184721.0,42.3601,42.3761,42.2882,42.3681,184721.0
2017-07-13 12:20:00,52.97,52.98,52.82,52.95,175923.0,42.3681,42.3761,42.2482,42.3521,175923.0
2017-07-13 12:25:00,52.94,53.05,52.9,53.02,115597.0,42.3441,42.4321,42.3122,42.4081,115597.0
2017-07-13 12:30:00,53.01,53.1,52.99,53.04,135490.0,42.4001,42.4721,42.3841,42.4241,135490.0
2017-07-13 12:35:00,53.05,53.16,52.99,53.13,214615.0,42.4321,42.5201,42.3841,42.4961,214615.0
2017-07-13 12:40:00,53.13,53.25,53.12,53.19,179331.0,42.4961,42.5921,42.4881,42.5441,179331.0
2017-07-13 12:45:00,53.19,53.24,53.18,53.24,135829.0,42.5441,42.5841,42.5361,42.5841,135829.0
2017-07-13 12:50:00,53.24,53.46,53.24,53.43,291085.0,42.5841,42.7601,42.5841,42.7361,291085.0
2017-07-13 12:55:00,53.44,53.71,53.43,53.58,314110.0,42.7441,42.96,42.7361,42.8561,314110.0
2017-07-13 13:00:00,53.59,53.7,53.52,53.61,146620.0,42.8641,42.952,42.8081,42.88,146620.0
2017-07-13 13:05:00,53.61,53.65,53.51,53.65,92345.0,42.88,42.912,42.8001,42.912,92345.0
2017-07-13 13:10:00,53.65,53.69,53.55,53.64,192629.0,42.912,42.944,42.8321,42.904,192629.0
2017-07-13 13:15:00,53.64,53.65,53.55,53.65,77538.0,42.904,42.912,42.8321,42.912,77538.0
2017-07-13 13:20:00,53.65,53.65,53.48,53.52,112224.0,42.912,42.912,42.7761,42.8081,112224.0
2017-07-13 13:25:00,53.52,53.63,53.51,53.59,148348.0,42.8081,42.896,42.8001,42.8641,148348.0
2017-07-13 13:30:00,53.6,53.61,53.56,53.59,56484.0,42.8721,42.88,42.8401,42.8641,56484.0
2017-07-13 13:35:00,53.58,53.59,53.46,53.47,110644.0,42.8561,42.8641,42.7601,42.7681,110644.0
2017-07-13 13:40:00,53.47,53.53,53.4,53.51,81928.0,42.7681,42.8161,42.7121,42.8001,81928.0
2017-07-13 13:45:00,53.51,53.57,53.48,53.5,109420.0,42.8001,42.8481,42.7761,42.7921,109420.0
2017-07-13 13:50:00,53.51,53.56,53.5,53.54,120016.0,42.8001,42.8401,42.7921,42.8241,120016.0
2017-07-13 13:55:00,53.54,53.56,53.43,53.46,226606.0,42.8241,42.8401,42.7361,42.7601,226606.0
2017-07-13 14:00:00,53.46,53.5,53.44,53.46,174381.0,42.7601,42.7921,42.7441,42.7601,174381.0
2017-07-13 14:05:00,53.46,53.49,53.34,53.44,248306.0,42.7601,42.7841,42.6641,42.7441,248306.0
2017-07-13 14:10:00,53.45,53.51,53.41,53.5,171657.0,42.7521,42.8001,42.7201,42.7921,171657.0
2017-07-13 14:15:00,53.5,53.57,53.49,53.57,165752.0,42.7921,42.8481,42.7841,42.8481,165752.0
2017-07-13 14:20:00,53.57,53.57,53.47,53.5,90511.0,42.8481,42.8481,42.7681,42.7921,90511.0
2017-07-13 14:25:00,53.49,53.51,53.46,53.48,109054.0,42.7841,42.8001,42.7601,42.7761,109054.0
2017-07-13 14:30:00,53.48,53.51,53.39,53.48,146542.0,42.7761,42.8001,42.7041,42.7761,146542.0
2017-07-13 14:35:00,53.48,53.51,53.45,53.46,149239.0,42.7761,42.8001,42.7521,42.7601,149239.0
2017-07-13 14:40:00,53.45,53.5,53.45,53.45,114621.0,42.7521,42.7921,42.7521,42.7521,114621.0
2017-07-13 14:45:00,53.45,53.48,53.41,53.43,126215.0,42.7521,42.7761,42.7201,42.7361,126215.0
2017-07-13 14:50:00,53.42,53.43,53.17,53.2,300917.0,42.7281,42.7361,42.5281,42.5521,300917.0
2017-07-13 14:55:00,53.2,53.22,53.08,53.14,201841.0,42.5521,42.5681,42.4561,42.5041,201841.0
2017-07-13 15:00:00,53.15,53.18,53.1,53.13,117717.0,42.5121,42.5361,42.4721,42.4961,117717.0
2017-07-13 15:05:00,53.13,53.13,52.99,53.11,259317.0,42.4961,42.4961,42.3841,42.4801,259317.0
2017-07-13 15:10:00,53.12,53.16,53.09,53.15,111733.0,42.4881,42.5201,42.4641,42.5121,111733.0
2017-07-13 15:15:00,53.15,53.15,53.02,53.06,149247.0,42.5121,42.5121,42.4081,42.4401,149247.0
2017-07-13 15:20:00,53.06,53.13,53.06,53.12,125031.0,42.4401,42.4961,42.4401,42.4881,125031.0
2017-07-13 15:25:00,53.12,53.2,53.11,53.15,131875.0,42.4881,42.5521,42.4801,42.5121,131875.0
2017-07-13 15:30:00,53.14,53.22,53.12,53.21,166301.0,42.5041,42.5681,42.4881,42.5601,166301.0
2017-07-13 15:35:00,53.22,53.37,53.21,53.34,262863.0,42.5681,42.6881,42.5601,42.6641,262863.0
2017-07-13 15:40:00,53.35,53.37,53.18,53.2,242147.0,42.6721,42.6881,42.5361,42.5521,242147.0
2017-07-13 15:45:00,53.21,53.24,53.16,53.19,265862.0,42.5601,42.5841,42.5201,42.5441,265862.0
2017-07-13 15:50:00,53.18,53.24,53.13,53.24,347822.0,42.5361,42.5841,42.4961,42.5841,347822.0
2017-07-13 15:55:00,53.24,53.33,53.23,53.31,650066.0,42.5841,42.6561,42.5761,42.6401,650066.0
2017-07-14 09:30:00,53.48,53.54,53.15,53.43,237911.0,42.7761,42.8241,42.5121,42.7361,237911.0
2017-07-14 09:35:00,53.38,53.52,53.1,53.17,120314.0,42.6961,42.8081,42.4721,42.5281,120314.0
2017-07-14 09:40:00,53.18,53.25,53.13,53.14,87990.0,42.5361,42.5921,42.4961,42.5041,87990.0
2017-07-14 09:45:00,53.14,53.36,53.08,53.28,122630.0,42.5041,42.6801,42.4561,42.6161,122630.0
2017-07-14 09:50:00,53.28,53.4,53.28,53.33,85557.0,42.6161,42.7121,42.6161,42.6561,85557.0
2017-07-14 09:55:00,53.32,53.36,53.28,53.33,67488.0,42.6481,42.6801,42.6161,42.6561,67488.0
2017-07-14 10:00:00,53.33,53.34,53.15,53.18,63278.0,42.6561,42.6641,42.5121,42.5361,63278.0
2017-07-14 10:05:00,53.18,53.23,53.13,53.14,76913.0,42.5361,42.5761,42.4961,42.5041,76913.0
2017-07-14 10:10:00,53.14,53.21,53.07,53.1,89748.0,42.5041,42.5601,42.4481,42.4721,89748.0
2017-07-14 10:15:00,53.1,53.17,53.07,53.15,90843.0,42.4721,42.5281,42.4481,42.5121,90843.0
2017-07-14 10:20:00,53.15,53.18,53.1,53.11,60030.0,42.5121,42.5361,42.4721,42.4801,60030.0
2017-07-14 10:25:00,53.12,53.15,53.06,53.15,90593.0,42.4881,42.5121,42.4401,42.5121,90593.0
2017-07-14 10:30:00,53.15,53.2,53.1,53.2,57295.0,42.5121,42.5521,42.4721,42.5521,57295.0
2017-07-14 10:35:00,53.2,53.23,53.13,53.14,71691.0,42.5521,42.5761,42.4961,42.5041,71691.0
2017-07-14 10:40:00,53.14,53.21,53.14,53.17,58419.0,42.5041,42.5601,42.5041,42.5281,58419.0
2017-07-14 10:45:00,53.17,53.23,53.16,53.22,43361.0,42.5281,42.5761,42.5201,42.5681,43361.0
2017-07-14 10:50:00,53.23,53.32,53.22,53.24,39840.0,42.5761,42.6481,42.5681,42.5841,39840.0
2017-07-14 10:55:00,53.23,53.26,53.21,53.25,38143.0,42.5761,42.6001,42.5601,42.5921,38143.0
2017-07-14 11:00:00,53.25,53.25,53.19,53.19,49130.0,42.5921,42.5921,42.5441,42.5441,49130.0
2017-07-14 11:05:00,53.19,53.27,53.18,53.24,36640.0,42.5441,42.6081,42.5361,42.5841,36640.0
2017-07-14 11:10:00,53.25,53.27,53.11,53.13,60976.0,42.5921,42.6081,42.4801,42.4961,60976.0
2017-07-14 11:15:00,53.12,53.19,53.12,53.18,32600.0,42.4881,42.5441,42.4881,42.5361,32600.0
2017-07-14 11:20:00,53.17,53.2,53.14,53.15,17169.0,42.5281,42.5521,42.5041,42.5121,17169.0
2017-07-14 11:25:00,53.15,53.15,53.07,53.13,46277.0,42.5121,42.5121,42.4481,42.4961,46277.0
2017-07-14 11:30:00,53.13,53.19,53.13,53.16,26863.0,42.4961,42.5441,42.4961,42.5201,26863.0
2017-07-14 11:35:00,53.17,53.25,53.16,53.25,41366.0,42.5281,42.5921,42.5201,42.5921,41366.0
2017-07-14 11:40:00,53.25,53.27,53.21,53.24,51241.0,42.5921,42.6081,42.5601,42.5841,51241.0
2017-07-14 11:45:00,53.23,53.27,53.21,53.24,46055.0,42.5761,42.6081,42.5601,42.5841,46055.0
2017-07-14 11:50:00,53.23,53.3,53.23,53.27,36696.0,42.5761,42.6321,42.5761,42.6081,36696.0
2017-07-14 11:55:00,53.28,53.34,53.24,53.34,53568.0,42.6161,42.6641,42.5841,42.6641,53568.0
2017-07-14 12:00:00,53.35,53.39,53.3,53.31,57374.0,42.6721,42.7041,42.6321,42.6401,57374.0
2017-07-14 12:05:00,53.32,53.39,53.29,53.38,90494.0,42.6481,42.7041,42.6241,42.6961,90494.0
2017-07-14 12:10:00,53.37,53.37,53.33,53.36,34989.0,42.6881,42.6881,42.6561,42.6801,34989.0
2017-07-14 12:15:00,53.36,53.39,53.25,53.38,57381.0,42.6801,42.7041,42.5921,42.6961,57381.0
2017-07-14 12:20:00,53.38,53.4,53.34,53.36,54567.0,42.6961,42.7121,42.6641,42.6801,54567.0
2017-07-14 12:25:00,53.35,53.36,53.29,53.33,38905.0,42.6721,42.6801,42.6241,42.6561,38905.0
2017-07-14 12:30:00,53.32,53.38,53.31,53.37,17052.0,42.6481,42.6961,42.6401,42.6881,17052.0
2017-07-14 12:35:00,53.37,53.43,53.35,53.43,39162.0,42.6881,42.7361,42.6721,42.7361,39162.0
2017-07-14 12:40:00,53.43,53.44,53.35,53.35,24386.0,42.7361,42.7441,42.6721,42.6721,24386.0
2017-07-14 12:45:00,53.36,53.39,53.35,53.36,33156.0,42.6801,42.7041,42.6721,42.6801,33156.0
2017-07-14 12:50:00,53.37,53.4,53.36,53.39,18686.0,42.6881,42.7121,42.6801,42.7041,18686.0
2017-07-14 12:55:00,53.39,53.39,53.37,53.39,17962.0,42.7041,42.7041,42.6881,42.7041,17962.0
2017-07-14 13:00:00,53.39,53.4,53.35,53.36,51105.0,42.7041,42.7121,42.6721,42.6801,51105.0
2017-07-14 13:05:00,53.36,53.4,53.35,53.39,23252.0,42.6801,42.7121,42.6721,42.7041,23252.0
2017-07-14 13:10:00,53.39,53.4,53.35,53.36,18372.0,42.7041,42.7121,42.6721,42.6801,18372.0
2017-07-14 13:15:00,53.36,53.36,53.33,53.34,24770.0,42.6801,42.6801,42.6561,42.6641,24770.0
2017-07-14 13:20:00,53.35,53.36,53.28,53.29,30648.0,42.6721,42.6801,42.6161,42.6241,30648.0
2017-07-14 13:25:00,53.3,53.33,53.28,53.33,21494.0,42.6321,42.6561,42.6161,42.6561,21494.0
2017-07-14 13:30:00,53.32,53.35,53.3,53.33,53149.0,42.6481,42.6721,42.6321,42.6561,53149.0
2017-07-14 13:35:00,53.33,53.34,53.29,53.34,41000.0,42.6561,42.6641,42.6241,42.6641,41000.0
2017-07-14 13:40:00,53.34,53.36,53.32,53.35,45873.0,42.6641,42.6801,42.6481,42.6721,45873.0
2017-07-14 13:45:00,53.34,53.36,53.33,53.35,38655.0,42.6641,42.6801,42.6561,42.6721,38655.0
2017-07-14 13:50:00,53.35,53.37,53.32,53.32,42385.0,42.6721,42.6881,42.6481,42.6481,42385.0
2017-07-14 13:55:00,53.32,53.34,53.3,53.33,45664.0,42.6481,42.6641,42.6321,42.6561,45664.0
2017-07-14 14:00:00,53.33,53.36,53.32,53.35,48176.0,42.6561,42.6801,42.6481,42.6721,48176.0
2017-07-14 14:05:00,53.34,53.36,53.32,53.33,49174.0,42.6641,42.6801,42.6481,42.6561,49174.0
2017-07-14 14:10:00,53.32,53.35,53.32,53.33,58370.0,42.6481,42.6721,42.6481,42.6561,58370.0
2017-07-14 14:15:00,53.33,53.34,53.31,53.34,45420.0,42.6561,42.6641,42.6401,42.6641,45420.0
2017-07-14 14:20:00,53.34,53.34,53.3,53.32,37956.0,42.6641,42.6641,42.6321,42.6481,37956.0
2017-07-14 14:25:00,53.31,53.33,53.29,53.32,66030.0,42.6401,42.6561,42.6241,42.6481,66030.0
2017-07-14 14:30:00,53.32,53.35,53.3,53.34,52362.0,42.6481,42.6721,42.6321,42.6641,52362.0
2017-07-14 14:35:00,53.33,53.36,53.31,53.34,61739.0,42.6561,42.6801,42.6401,42.6641,61739.0
2017-07-14 14:40:00,53.34,53.36,53.33,53.35,55005.0,42.6641,42.6801,42.6561,42.6721,55005.0
2017-07-14 14:45:00,53.35,53.38,53.33,53.35,53295.0,42.6721,42.6961,42.6561,42.6721,53295.0
2017-07-14 14:50:00,53.35,53.36,53.32,53.33,48310.0,42.6721,42.6801,42.6481,42.6561,48310.0
2017-07-14 14:55:00,53.34,53.35,53.32,53.35,34135.0,42.6641,42.6721,42.6481,42.6721,34135.0
2017-07-14 15:00:00,53.34,53.38,53.33,53.34,49530.0,42.6641,42.6961,42.6561,42.6641,49530.0
2017-07-14 15:05:00,53.35,53.35,53.31,53.33,40468.0,42.6721,42.6721,42.6401,42.6561,40468.0
2017-07-14 15:10:00,53.32,53.34,53.29,53.3,39007.0,42.6481,42.6641,42.6241,42.6321,39007.0
2017-07-14 15:15:00,53.3,53.31,53.25,53.28,121704.0,42.6321,42.6401,42.5921,42.6161,121704.0
2017-07-14 15:20:00,53.29,53.36,53.27,53.35,68925.0,42.6241,42.6801,42.6081,42.6721,68925.0
2017-07-14 15:25:00,53.35,53.38,53.33,53.33,96819.0,42.6721,42.6961,42.6561,42.6561,96819.0
2017-07-14 15:30:00,53.34,53.35,53.29,53.33,63655.0,42.6641,42.6721,42.6241,42.6561,63655.0
2017-07-14 15:35:00,53.33,53.34,53.29,53.33,59177.0,42.6561,42.6641,42.6241,42.6561,59177.0
2017-07-14 15:40:00,53.33,53.37,53.31,53.36,95083.0,42.6561,42.6881,42.6401,42.6801,95083.0
2017-07-14 15:45:00,53.36,53.37,53.3,53.33,96303.0,42.6801,42.6881,42.6321,42.6561,96303.0
2017-07-14 15:50:00,53.33,53.33,53.25,53.26,111137.0,42.6561,42.6561,42.5921,42.6001,111137.0
2017-07-14 15:55:00,53.26,53.27,53.21,53.22,460766.0,42.6001,42.6081,42.5601,42.5681,460766.0
2017-07-17 09:30:00,53.23,53.62,53.22,53.61,137148.0,42.5761,42.888,42.5681,42.88,137148.0
2017-07-17 09:35:00,53.59,53.83,53.49,53.83,129149.0,42.8641,43.056,42.7841,43.056,129149.0
2017-07-17 09:40:00,53.83,54.05,53.66,53.99,130352.0,43.056,43.232,42.92,43.184,130352.0
2017-07-17 09:45:00,54.0,54.04,53.89,53.93,168822.0,43.192,43.224,43.104,43.136,168822.0
2017-07-17 09:50:00,53.93,53.96,53.83,53.85,121445.0,43.136,43.16,43.056,43.072,121445.0
2017-07-17 09:55:00,53.85,54.05,53.85,53.98,125398.0,43.072,43.232,43.072,43.176,125398.0
2017-07-17 10:00:00,53.98,54.01,53.93,53.98,116381.0,43.176,43.2,43.136,43.176,116381.0
2017-07-17 10:05:00,53.98,53.99,53.88,53.9,83455.0,43.176,43.184,43.096,43.112,83455.0
2017-07-17 10:10:00,53.91,53.97,53.86,53.86,72059.0,43.12,43.168,43.08,43.08,72059.0
2017-07-17 10:15:00,53.87,53.88,53.81,53.82,66199.0,43.088,43.096,43.04,43.048,66199.0
2017-07-17 10:20:00,53.83,53.84,53.75,53.76,108469.0,43.056,43.064,42.992,43.0,108469.0
2017-07-17 10:25:00,53.77,53.87,53.76,53.81,87024.0,43.008,43.088,43.0,43.04,87024.0
2017-07-17 10:30:00,53.81,53.91,53.78,53.9,83641.0,43.04,43.12,43.016,43.112,83641.0
2017-07-17 10:35:00,53.91,53.96,53.87,53.93,66452.0,43.12,43.16,43.088,43.136,66452.0
2017-07-17 10:40:00,53.93,54.06,53.93,54.05,126292.0,43.136,43.24,43.136,43.232,126292.0
2017-07-17 10:45:00,54.06,54.11,54.0,54.09,99329.0,43.24,43.28,43.192,43.264,99329.0
2017-07-17 10:50:00,54.1,54.16,54.07,54.15,55965.0,43.272,43.32,43.248,43.312,55965.0
2017-07-17 10:55:00,54.15,54.17,54.03,54.06,69682.0,43.312,43.328,43.216,43.24,69682.0
2017-07-17 11:00:00,54.07,54.08,54.02,54.04,40387.0,43.248,43.256,43.208,43.224,40387.0
2017-07-17 11:05:00,54.04,54.1,54.04,54.09,41450.0,43.224,43.272,43.224,43.264,41450.0
2017-07-17 11:10:00,54.08,54.17,54.06,54.12,61824.0,43.256,43.328,43.24,43.288,61824.0
2017-07-17 11:15:00,54.11,54.15,54.06,54.11,38326.0,43.28,43.312,43.24,43.28,38326.0
2017-07-17 11:20:00,54.1,54.12,54.06,54.07,25808.0,43.272,43.288,43.24,43.248,25808.0
2017-07-17 11:25:00,54.08,54.12,54.04,54.09,28938.0,43.256,43.288,43.224,43.264,28938.0
2017-07-17 11:30:00,54.08,54.08,54.01,54.07,35829.0,43.256,43.256,43.2,43.248,35829.0
2017-07-17 11:35:00,54.07,54.07,54.03,54.04,19326.0,43.248,43.248,43.216,43.224,19326.0
2017-07-17 11:40:00,54.04,54.05,54.0,54.02,49013.0,43.224,43.232,43.192,43.208,49013.0
2017-07-17 11:45:00,54.02,54.03,53.91,53.94,55463.0,43.208,43.216,43.12,43.144,55463.0
2017-07-17 11:50:00,53.95,53.97,53.89,53.91,30557.0,43.152,43.168,43.104,43.12,30557.0
2017-07-17 11:55:00,53.92,53.95,53.89,53.92,40515.0,43.128,43.152,43.104,43.128,40515.0
2017-07-17 12:00:00,53.92,53.92,53.82,53.83,44435.0,43.128,43.128,43.048,43.056,44435.0
2017-07-17 12:05:00,53.83,53.84,53.76,53.8,59954.0,43.056,43.064,43.0,43.032,59954.0
2017-07-17 12:10:00,53.8,53.81,53.74,53.77,40090.0,43.032,43.04,42.984,43.008,40090.0
2017-07-17 12:15:00,53.77,53.78,53.71,53.74,59682.0,43.008,43.016,42.96,42.984,59682.0
2017-07-17 12:20:00,53.74,53.74,53.67,53.69,34748.0,42.984,42.984,42.928,42.944,34748.0
2017-07-17 12:25:00,53.69,53.75,53.67,53.74,44082.0,42.944,42.992,42.928,42.984,44082.0
2017-07-17 12:30:00,53.74,53.81,53.73,53.77,39535.0,42.984,43.04,42.976,43.008,39535.0
2017-07-17 12:35:00,53.77,53.82,53.77,53.79,20111.0,43.008,43.048,43.008,43.024,20111.0
2017-07-17 12:40:00,53.79,53.81,53.76,53.79,34720.0,43.024,43.04,43.0,43.024,34720.0
2017-07-17 12:45:00,53.79,53.83,53.78,53.82,19448.0,43.024,43.056,43.016,43.048,19448.0
2017-07-17 12:50:00,53.82,53.85,53.79,53.82,24913.0,43.048,43.072,43.024,43.048,24913.0
2017-07-17 12:55:00,53.82,53.84,53.8,53.83,14045.0,43.048,43.064,43.032,43.056,14045.0
2017-07-17 13:00:00,53.83,53.87,53.83,53.85,15427.0,43.056,43.088,43.056,43.072,15427.0
2017-07-17 13:05:00,53.85,53.87,53.81,53.82,22523.0,43.072,43.088,43.04,43.048,22523.0
2017-07-17 13:10:00,53.82,53.84,53.79,53.83,27747.0,43.048,43.064,43.024,43.056,27747.0
2017-07-17 13:15:00,53.83,53.83,53.75,53.8,41884.0,43.056,43.056,42.992,43.032,41884.0
2017-07-17 13:20:00,53.79,53.81,53.78,53.81,27734.0,43.024,43.04,43.016,43.04,27734.0
2017-07-17 13:25:00,53.8,53.81,53.75,53.76,25215.0,43.032,43.04,42.992,43.0,25215.0
2017-07-17 13:30:00,53.77,53.8,53.76,53.79,16546.0,43.008,43.032,43.0,43.024,16546.0
2017-07-17 13:35:00,53.78,53.84,53.75,53.83,3350414.0,43.016,43.064,42.992,43.056,3350414.0
2017-07-17 13:40:00,53.83,53.86,53.76,53.8,81813.0,43.056,43.08,43.0,43.032,81813.0
2017-07-17 13:45:00,53.8,53.86,53.8,53.85,31375.0,43.032,43.08,43.032,43.072,31375.0
2017-07-17 13:50:00,53.85,53.91,53.84,53.9,32132.0,43.072,43.12,43.064,43.112,32132.0
2017-07-17 13:55:00,53.9,53.91,53.81,53.84,39342.0,43.112,43.12,43.04,43.064,39342.0
2017-07-17 14:00:00,53.85,53.91,53.84,53.9,16126.0,43.072,43.12,43.064,43.112,16126.0
2017-07-17 14:05:00,53.9,53.91,53.86,53.86,20206.0,43.112,43.12,43.08,43.08,20206.0
2017-07-17 14:10:00,53.87,53.89,53.84,53.87,31332.0,43.088,43.104,43.064,43.088,31332.0
2017-07-17 14:15:00,53.87,53.88,53.84,53.88,23641.0,43.088,43.096,43.064,43.096,23641.0
2017-07-17 14:20:00,53.88,53.88,53.85,53.87,27618.0,43.096,43.096,43.072,43.088,27618.0
2017-07-17 14:25:00,53.87,53.9,53.85,53.86,28392.0,43.088,43.112,43.072,43.08,28392.0
2017-07-17 14:30:00,53.87,53.88,53.82,53.87,49066.0,43.088,43.096,43.048,43.088,49066.0
2017-07-17 14:35:00,53.87,53.88,53.82,53.83,67108.0,43.088,43.096,43.048,43.056,67108.0
2017-07-17 14:40:00,53.83,53.86,53.78,53.78,39905.0,43.056,43.08,43.016,43.016,39905.0
2017-07-17 14:45:00,53.79,53.82,53.77,53.77,26924.0,43.024,43.048,43.008,43.008,26924.0
2017-07-17 14:50:00,53.77,53.81,53.77,53.77,44445.0,43.008,43.04,43.008,43.008,44445.0
2017-07-17 14:55:00,53.78,53.78,53.73,53.75,38302.0,43.016,43.016,42.976,42.992,38302.0
2017-07-17 15:00:00,53.76,53.78,53.74,53.78,37813.0,43.0,43.016,42.984,43.016,37813.0
2017-07-17 15:05:00,53.78,53.78,53.7,53.71,51613.0,43.016,43.016,42.952,42.96,51613.0
2017-07-17 15:10:00,53.71,53.71,53.64,53.65,95606.0,42.96,42.96,42.904,42.912,95606.0
2017-07-17 15:15:00,53.65,53.68,53.62,53.66,37785.0,42.912,42.936,42.888,42.92,37785.0
2017-07-17 15:20:00,53.67,53.71,53.64,53.69,47971.0,42.928,42.96,42.904,42.944,47971.0
2017-07-17 15:25:00,53.69,53.73,53.68,53.73,41801.0,42.944,42.976,42.936,42.976,41801.0
2017-07-17 15:30:00,53.73,53.74,53.7,53.74,57677.0,42.976,42.984,42.952,42.984,57677.0
2017-07-17 15:35:00,53.74,53.74,53.69,53.72,59333.0,42.984,42.984,42.944,42.968,59333.0
2017-07-17 15:40:00,53.72,53.75,53.7,53.75,108914.0,42.968,42.992,42.952,42.992,108914.0
2017-07-17 15:45:00,53.75,53.77,53.73,53.75,92553.0,42.992,43.008,42.976,42.992,92553.0
2017-07-17 15:50:00,53.74,53.75,53.72,53.74,172356.0,42.984,42.992,42.968,42.984,172356.0
2017-07-17 15:55:00,53.73,53.82,53.71,53.76,486097.0,42.976,43.048,42.96,43.0,486097.0
2017-07-18 09:30:00,53.58,53.65,53.45,53.55,118736.0,42.8561,42.912,42.7521,42.8321,118736.0
2017-07-18 09:35:00,53.52,53.72,53.51,53.54,23191.0,42.8081,42.968,42.8001,42.8241,23191.0
2017-07-18 09:40:00,53.54,53.64,53.51,53.64,86322.0,42.8241,42.904,42.8001,42.904,86322.0
2017-07-18 09:45:00,53.64,53.65,53.5,53.64,52492.0,42.904,42.912,42.7921,42.904,52492.0
2017-07-18 09:50:00,53.64,53.85,53.64,53.85,86804.0,42.904,43.072,42.904,43.072,86804.0
2017-07-18 09:55:00,53.85,53.85,53.68,53.71,43210.0,43.072,43.072,42.936,42.96,43210.0
2017-07-18 10:00:00,53.73,53.75,53.64,53.71,47915.0,42.976,42.992,42.904,42.96,47915.0
2017-07-18 10:05:00,53.7,53.78,53.69,53.73,52457.0,42.952,43.016,42.944,42.976,52457.0
2017-07-18 10:10:00,53.74,53.79,53.73,53.73,50941.0,42.984,43.024,42.976,42.976,50941.0
2017-07-18 10:15:00,53.74,53.78,53.69,53.74,77097.0,42.984,43.016,42.944,42.984,77097.0
2017-07-18 10:20:00,53.74,53.78,53.74,53.77,37032.0,42.984,43.016,42.984,43.008,37032.0
2017-07-18 10:25:00,53.77,53.85,53.75,53.8,109128.0,43.008,43.072,42.992,43.032,109128.0
2017-07-18 10:30:00,53.8,53.83,53.69,53.7,80225.0,43.032,43.056,42.944,42.952,80225.0
2017-07-18 10:35:00,53.7,53.76,53.69,53.71,50270.0,42.952,43.0,42.944,42.96,50270.0
2017-07-18 10:40:00,53.7,53.72,53.65,53.69,107967.0,42.952,42.968,42.912,42.944,107967.0
2017-07-18 10:45:00,53.68,53.69,53.64,53.66,43361.0,42.936,42.944,42.904,42.92,43361.0
2017-07-18 10:50:00,53.67,53.72,53.65,53.69,27740.0,42.928,42.968,42.912,42.944,27740.0
2017-07-18 10:55:00,53.68,53.74,53.68,53.72,47643.0,42.936,42.984,42.936,42.968,47643.0
2017-07-18 11:00:00,53.72,53.73,53.66,53.69,40438.0,42.968,42.976,42.92,42.944,40438.0
2017-07-18 11:05:00,53.69,53.69,53.61,53.64,44584.0,42.944,42.944,42.88,42.904,44584.0
2017-07-18 11:10:00,53.64,53.71,53.63,53.71,40822.0,42.904,42.96,42.896,42.96,40822.0
2017-07-18 11:15:00,53.71,53.75,53.66,53.75,51824.0,42.96,42.992,42.92,42.992,51824.0
2017-07-18 11:20:00,53.75,53.89,53.74,53.87,45167.0,42.992,43.104,42.984,43.088,45167.0
2017-07-18 11:25:00,53.88,53.97,53.82,53.92,61548.0,43.096,43.168,43.048,43.128,61548.0
2017-07-18 11:30:00,53.93,53.94,53.87,53.9,27346.0,43.136,43.144,43.088,43.112,27346.0
2017-07-18 11:35:00,53.9,53.9,53.82,53.84,44239.0,43.112,43.112,43.048,43.064,44239.0
2017-07-18 11:40:00,53.84,53.85,53.79,53.8,31694.0,43.064,43.072,43.024,43.032,31694.0
2017-07-18 11:45:00,53.81,53.81,53.72,53.72,28209.0,43.04,43.04,42.968,42.968,28209.0
2017-07-18 11:50:00,53.73,53.74,53.69,53.73,31086.0,42.976,42.984,42.944,42.976,31086.0
2017-07-18 11:55:00,53.72,53.8,53.72,53.75,51100.0,42.968,43.032,42.968,42.992,51100.0
2017-07-18 12:00:00,53.75,53.77,53.75,53.75,42362.0,42.992,43.008,42.992,42.992,42362.0
2017-07-18 12:05:00,53.75,53.75,53.69,53.75,64438.0,42.992,42.992,42.944,42.992,64438.0
2017-07-18 12:10:00,53.74,53.77,53.73,53.75,31547.0,42.984,43.008,42.976,42.992,31547.0
2017-07-18 12:15:00,53.75,53.79,53.74,53.75,27591.0,42.992,43.024,42.984,42.992,27591.0
2017-07-18 12:20:00,53.75,53.78,53.74,53.75,28158.0,42.992,43.016,42.984,42.992,28158.0
2017-07-18 12:25:00,53.75,53.76,53.69,53.7,42288.0,42.992,43.0,42.944,42.952,42288.0
2017-07-18 12:30:00,53.69,53.74,53.68,53.71,44732.0,42.944,42.984,42.936,42.96,44732.0
2017-07-18 12:35:00,53.71,53.71,53.63,53.66,36018.0,42.96,42.96,42.896,42.92,36018.0
2017-07-18 12:40:00,53.66,53.7,53.65,53.67,40518.0,42.92,42.952,42.912,42.928,40518.0
2017-07-18 12:45:00,53.68,53.69,53.65,53.65,21440.0,42.936,42.944,42.912,42.912,21440.0
2017-07-18 12:50:00,53.66,53.67,53.63,53.64,22827.0,42.92,42.928,42.896,42.904,22827.0
2017-07-18 12:55:00,53.63,53.64,53.58,53.62,37172.0,42.896,42.904,42.8561,42.888,37172.0
2017-07-18 13:00:00,53.61,53.63,53.58,53.59,28831.0,42.88,42.896,42.8561,42.8641,28831.0
2017-07-18 13:05:00,53.58,53.59,53.55,53.56,55822.0,42.8561,42.8641,42.8321,42.8401,55822.0
2017-07-18 13:10:00,53.57,53.57,53.55,53.55,35248.0,42.8481,42.8481,42.8321,42.8321,35248.0
2017-07-18 13:15:00,53.56,53.58,53.55,53.56,21920.0,42.8401,42.8561,42.8321,42.8401,21920.0
2017-07-18 13:20:00,53.56,53.59,53.55,53.56,31906.0,42.8401,42.8641,42.8321,42.8401,31906.0
2017-07-18 13:25:00,53.57,53.58,53.55,53.56,25727.0,42.8481,42.8561,42.8321,42.8401,25727.0
2017-07-18 13:30:00,53.55,53.58,53.55,53.57,38923.0,42.8321,42.8561,42.8321,42.8481,38923.0
2017-07-18 13:35:00,53.56,53.58,53.43,53.46,57843.0,42.8401,42.8561,42.7361,42.7601,57843.0
2017-07-18 13:40:00,53.46,53.49,53.45,53.45,26888.0,42.7601,42.7841,42.7521,42.7521,26888.0
2017-07-18 13:45:00,53.45,53.47,53.45,53.47,26530.0,42.7521,42.7681,42.7521,42.7681,26530.0
2017-07-18 13:50:00,53.48,53.49,53.39,53.4,66618.0,42.7761,42.7841,42.7041,42.7121,66618.0
2017-07-18 13:55:00,53.4,53.44,53.39,53.41,41663.0,42.7121,42.7441,42.7041,42.7201,41663.0
2017-07-18 14:00:00,53.41,53.47,53.38,53.46,30465.0,42.7201,42.7681,42.6961,42.7601,30465.0
2017-07-18 14:05:00,53.46,53.53,53.45,53.49,43792.0,42.7601,42.8161,42.7521,42.7841,43792.0
2017-07-18 14:10:00,53.48,53.49,53.44,53.45,16897.0,42.7761,42.7841,42.7441,42.7521,16897.0
2017-07-18 14:15:00,53.46,53.46,53.34,53.34,31712.0,42.7601,42.7601,42.6641,42.6641,31712.0
2017-07-18 14:20:00,53.35,53.37,53.31,53.32,69909.0,42.6721,42.6881,42.6401,42.6481,69909.0
2017-07-18 14:25:00,53.32,53.32,53.26,53.29,38662.0,42.6481,42.6481,42.6001,42.6241,38662.0
2017-07-18 14:30:00,53.29,53.3,53.26,53.3,64990.0,42.6241,42.6321,42.6001,42.6321,64990.0
2017-07-18 14:35:00,53.3,53.33,53.26,53.29,34099.0,42.6321,42.6561,42.6001,42.6241,34099.0
2017-07-18 14:40:00,53.28,53.33,53.28,53.31,17475.0,42.6161,42.6561,42.6161,42.6401,17475.0
2017-07-18 14:45:00,53.31,53.35,53.31,53.33,30536.0,42.6401,42.6721,42.6401,42.6561,30536.0
2017-07-18 14:50:00,53.32,53.37,53.32,53.32,29325.0,42.6481,42.6881,42.6481,42.6481,29325.0
2017-07-18 14:55:00,53.32,53.34,53.31,53.32,17907.0,42.6481,42.6641,42.6401,42.6481,17907.0
2017-07-18 15:00:00,53.32,53.37,53.31,53.34,23575.0,42.6481,42.6881,42.6401,42.6641,23575.0
2017-07-18 15:05:00,53.34,53.39,53.32,53.38,32758.0,42.6641,42.7041,42.6481,42.6961,32758.0
2017-07-18 15:10:00,53.39,53.42,53.38,53.42,22997.0,42.7041,42.7281,42.6961,42.7281,22997.0
2017-07-18 15:15:00,53.42,53.54,53.41,53.51,45080.0,42.7281,42.8241,42.7201,42.8001,45080.0
2017-07-18 15:20:00,53.5,53.56,53.49,53.53,47544.0,42.7921,42.8401,42.7841,42.8161,47544.0
2017-07-18 15:25:00,53.53,53.57,53.53,53.57,34164.0,42.8161,42.8481,42.8161,42.8481,34164.0
2017-07-18 15:30:00,53.56,53.6,53.54,53.59,49328.0,42.8401,42.8721,42.8241,42.8641,49328.0
2017-07-18 15:35:00,53.59,53.62,53.59,53.62,44654.0,42.8641,42.888,42.8641,42.888,44654.0
2017-07-18 15:40:00,53.62,53.64,53.61,53.61,59518.0,42.888,42.904,42.88,42.88,59518.0
2017-07-18 15:45:00,53.61,53.69,53.61,53.67,122157.0,42.88,42.944,42.88,42.928,122157.0
2017-07-18 15:50:00,53.68,53.73,53.66,53.72,133384.0,42.936,42.976,42.92,42.968,133384.0
2017-07-18 15:55:00,53.72,53.78,53.7,53.72,260770.0,42.968,43.016,42.952,42.968,260770.0
2017-07-19 09:30:00,53.8,53.81,53.65,53.75,121688.0,43.032,43.04,42.912,42.992,121688.0
2017-07-19 09:35:00,53.71,53.74,53.54,53.56,29465.0,42.96,42.984,42.8241,42.8401,29465.0
2017-07-19 09:40:00,53.58,53.65,53.52,53.65,19650.0,42.8561,42.912,42.8081,42.912,19650.0
2017-07-19 09:45:00,53.65,53.67,53.53,53.61,35286.0,42.912,42.928,42.8161,42.88,35286.0
2017-07-19 09:50:00,53.6,53.78,53.58,53.75,62836.0,42.8721,43.016,42.8561,42.992,62836.0
2017-07-19 09:55:00,53.75,53.75,53.69,53.7,42745.0,42.992,42.992,42.944,42.952,42745.0
2017-07-19 10:00:00,53.7,53.74,53.64,53.73,26699.0,42.952,42.984,42.904,42.976,26699.0
2017-07-19 10:05:00,53.73,53.79,53.7,53.75,39859.0,42.976,43.024,42.952,42.992,39859.0
2017-07-19 10:10:00,53.74,53.89,53.71,53.89,40076.0,42.984,43.104,42.96,43.104,40076.0
2017-07-19 10:15:00,53.89,54.12,53.89,54.06,100326.0,43.104,43.288,43.104,43.24,100326.0
2017-07-19 10:20:00,54.05,54.05,53.97,53.98,33037.0,43.232,43.232,43.168,43.176,33037.0
2017-07-19 10:25:00,53.97,53.99,53.91,53.91,23375.0,43.168,43.184,43.12,43.12,23375.0
2017-07-19 10:30:00,53.92,53.96,53.89,53.9,69163.0,43.128,43.16,43.104,43.112,69163.0
2017-07-19 10:35:00,53.91,53.91,53.83,53.84,42819.0,43.12,43.12,43.056,43.064,42819.0
2017-07-19 10:40:00,53.84,53.88,53.79,53.79,44849.0,43.064,43.096,43.024,43.024,44849.0
2017-07-19 10:45:00,53.79,53.86,53.79,53.82,29872.0,43.024,43.08,43.024,43.048,29872.0
2017-07-19 10:50:00,53.81,53.86,53.8,53.86,20690.0,43.04,43.08,43.032,43.08,20690.0
2017-07-19 10:55:00,53.86,53.88,53.83,53.83,34003.0,43.08,43.096,43.056,43.056,34003.0
2017-07-19 11:00:00,53.84,53.89,53.83,53.89,20755.0,43.064,43.104,43.056,43.104,20755.0
2017-07-19 11:05:00,53.89,54.0,53.88,53.98,39114.0,43.104,43.192,43.096,43.176,39114.0
2017-07-19 11:10:00,53.99,54.0,53.95,53.99,29165.0,43.184,43.192,43.152,43.184,29165.0
2017-07-19 11:15:00,53.98,54.0,53.96,53.98,16029.0,43.176,43.192,43.16,43.176,16029.0
2017-07-19 11:20:00,53.99,54.02,53.98,54.01,57391.0,43.184,43.208,43.176,43.2,57391.0
2017-07-19 11:25:00,54.0,54.01,53.92,53.92,47292.0,43.192,43.2,43.128,43.128,47292.0
2017-07-19 11:30:00,53.93,53.96,53.9,53.95,35637.0,43.136,43.16,43.112,43.152,35637.0
2017-07-19 11:35:00,53.96,53.98,53.94,53.97,35243.0,43.16,43.176,43.144,43.168,35243.0
2017-07-19 11:40:00,53.97,54.02,53.96,54.01,30388.0,43.168,43.208,43.16,43.2,30388.0
2017-07-19 11:45:00,54.01,54.02,53.96,53.97,28212.0,43.2,43.208,43.16,43.168,28212.0
2017-07-19 11:50:00,53.98,54.02,53.97,54.01,24314.0,43.176,43.208,43.168,43.2,24314.0
2017-07-19 11:55:00,54.02,54.05,53.98,53.99,28720.0,43.208,43.232,43.176,43.184,28720.0
2017-07-19 12:00:00,53.98,54.05,53.98,54.03,33588.0,43.176,43.232,43.176,43.216,33588.0
2017-07-19 12:05:00,54.03,54.06,54.03,54.03,25987.0,43.216,43.24,43.216,43.216,25987.0
2017-07-19 12:10:00,54.04,54.05,54.01,54.03,13882.0,43.224,43.232,43.2,43.216,13882.0
2017-07-19 12:15:00,54.03,54.05,53.97,53.99,31714.0,43.216,43.232,43.168,43.184,31714.0
2017-07-19 12:20:00,54.0,54.02,53.98,54.02,29742.0,43.192,43.208,43.176,43.208,29742.0
2017-07-19 12:25:00,54.02,54.02,53.99,54.0,7945.0,43.208,43.208,43.184,43.192,7945.0
2017-07-19 12:30:00,53.99,54.0,53.87,53.88,19150.0,43.184,43.192,43.088,43.096,19150.0
2017-07-19 12:35:00,53.88,53.88,53.8,53.86,48503.0,43.096,43.096,43.032,43.08,48503.0
2017-07-19 12:40:00,53.87,53.92,53.87,53.91,9356.0,43.088,43.128,43.088,43.12,9356.0
2017-07-19 12:45:00,53.92,53.97,53.91,53.96,24858.0,43.128,43.168,43.12,43.16,24858.0
2017-07-19 12:50:00,53.97,53.99,53.95,53.99,19764.0,43.168,43.184,43.152,43.184,19764.0
2017-07-19 12:55:00,53.98,54.01,53.98,54.0,21378.0,43.176,43.2,43.176,43.192,21378.0
2017-07-19 13:00:00,54.0,54.01,54.0,54.0,7422.0,43.192,43.2,43.192,43.192,7422.0
2017-07-19 13:05:00,54.01,54.03,53.99,54.0,27046.0,43.2,43.216,43.184,43.192,27046.0
2017-07-19 13:10:00,54.0,54.03,53.99,53.99,12351.0,43.192,43.216,43.184,43.184,12351.0
2017-07-19 13:15:00,54.0,54.03,53.98,54.02,22546.0,43.192,43.216,43.176,43.208,22546.0
2017-07-19 13:20:00,54.03,54.07,54.02,54.05,17903.0,43.216,43.248,43.208,43.232,17903.0
2017-07-19 13:25:00,54.05,54.09,54.01,54.02,26370.0,43.232,43.264,43.2,43.208,26370.0
2017-07-19 13:30:00,54.03,54.04,54.0,54.0,18899.0,43.216,43.224,43.192,43.192,18899.0
2017-07-19 13:35:00,54.01,54.02,53.99,54.0,35703.0,43.2,43.208,43.184,43.192,35703.0
2017-07-19 13:40:00,54.0,54.11,54.0,54.11,29792.0,43.192,43.28,43.192,43.28,29792.0
2017-07-19 13:45:00,54.11,54.14,54.09,54.13,21398.0,43.28,43.304,43.264,43.296,21398.0
2017-07-19 13:50:00,54.13,54.16,54.13,54.15,17384.0,43.296,43.32,43.296,43.312,17384.0
2017-07-19 13:55:00,54.14,54.18,54.13,54.15,26129.0,43.304,43.336,43.296,43.312,26129.0
2017-07-19 14:00:00,54.15,54.16,54.12,54.13,15134.0,43.312,43.32,43.288,43.296,15134.0
2017-07-19 14:05:00,54.13,54.15,54.11,54.15,20931.0,43.296,43.312,43.28,43.312,20931.0
2017-07-19 14:10:00,54.14,54.15,54.11,54.12,28074.0,43.304,43.312,43.28,43.288,28074.0
2017-07-19 14:15:00,54.12,54.13,54.06,54.07,25733.0,43.288,43.296,43.24,43.248,25733.0
2017-07-19 14:20:00,54.07,54.08,54.06,54.08,28326.0,43.248,43.256,43.24,43.256,28326.0
2017-07-19 14:25:00,54.08,54.13,54.07,54.13,45907.0,43.256,43.296,43.248,43.296,45907.0
2017-07-19 14:30:00,54.13,54.17,54.12,54.13,36028.0,43.296,43.328,43.288,43.296,36028.0
2017-07-19 14:35:00,54.13,54.13,54.09,54.09,16646.0,43.296,43.296,43.264,43.264,16646.0
2017-07-19 14:40:00,54.09,54.12,54.08,54.11,14693.0,43.264,43.288,43.256,43.28,14693.0
2017-07-19 14:45:00,54.11,54.12,54.06,54.06,20462.0,43.28,43.288,43.24,43.24,20462.0
2017-07-19 14:50:00,54.06,54.09,54.06,54.09,13889.0,43.24,43.264,43.24,43.264,13889.0
2017-07-19 14:55:00,54.08,54.12,54.08,54.08,27442.0,43.256,43.288,43.256,43.256,27442.0
2017-07-19 15:00:00,54.09,54.09,54.06,54.07,17137.0,43.264,43.264,43.24,43.248,17137.0
2017-07-19 15:05:00,54.08,54.14,54.07,54.14,25698.0,43.256,43.304,43.248,43.304,25698.0
2017-07-19 15:10:00,54.14,54.14,54.08,54.09,21088.0,43.304,43.304,43.256,43.264,21088.0
2017-07-19 15:15:00,54.08,54.14,54.08,54.13,29963.0,43.256,43.304,43.256,43.296,29963.0
2017-07-19 15:20:00,54.13,54.18,54.12,54.18,37005.0,43.296,43.336,43.288,43.336,37005.0
2017-07-19 15:25:00,54.18,54.21,54.15,54.17,51234.0,43.336,43.36,43.312,43.328,51234.0
2017-07-19 15:30:00,54.18,54.19,54.12,54.15,47291.0,43.336,43.344,43.288,43.312,47291.0
2017-07-19 15:35:00,54.14,54.17,54.13,54.14,41478.0,43.304,43.328,43.296,43.304,41478.0
2017-07-19 15:40:00,54.14,54.15,54.08,54.11,62243.0,43.304,43.312,43.256,43.28,62243.0
2017-07-19 15:45:00,54.11,54.14,54.11,54.11,64601.0,43.28,43.304,43.28,43.28,64601.0
2017-07-19 15:50:00,54.12,54.13,54.07,54.07,61714.0,43.288,43.296,43.248,43.248,61714.0
2017-07-19 15:55:00,54.08,54.12,54.04,54.1,196111.0,43.256,43.288,43.224,43.272,196111.0
2017-07-20 09:30:00,54.16,54.2,53.98,54.05,118020.0,43.32,43.352,43.176,43.232,118020.0
2017-07-20 09:35:00,54.03,54.19,54.0,54.19,35863.0,43.216,43.344,43.192,43.344,35863.0
2017-07-20 09:40:00,54.19,54.34,54.14,54.31,54700.0,43.344,43.4639,43.304,43.4399,54700.0
2017-07-20 09:45:00,54.3,54.42,54.23,54.34,42156.0,43.4319,43.5279,43.376,43.4639,42156.0
2017-07-20 09:50:00,54.34,54.42,54.33,54.41,26583.0,43.4639,43.5279,43.4559,43.5199,26583.0
2017-07-20 09:55:00,54.41,54.44,54.33,54.33,35077.0,43.5199,43.5439,43.4559,43.4559,35077.0
2017-07-20 10:00:00,54.33,54.55,54.31,54.53,87081.0,43.4559,43.6319,43.4399,43.6159,87081.0
2017-07-20 10:05:00,54.53,54.54,54.45,54.5,46959.0,43.6159,43.6239,43.5519,43.5919,46959.0
2017-07-20 10:10:00,54.51,54.56,54.47,54.52,79238.0,43.5999,43.6399,43.5679,43.6079,79238.0
2017-07-20 10:15:00,54.52,54.54,54.47,54.5,35533.0,43.6079,43.6239,43.5679,43.5919,35533.0
2017-07-20 10:20:00,54.5,54.53,54.4,54.44,57049.0,43.5919,43.6159,43.5119,43.5439,57049.0
2017-07-20 10:25:00,54.43,54.44,54.31,54.38,32864.0,43.5359,43.5439,43.4399,43.4959,32864.0
2017-07-20 10:30:00,54.37,54.43,54.22,54.42,69130.0,43.4879,43.5359,43.368,43.5279,69130.0
2017-07-20 10:35:00,54.42,54.51,54.41,54.41,84885.0,43.5279,43.5999,43.5199,43.5199,84885.0
2017-07-20 10:40:00,54.41,54.48,54.36,54.44,42287.0,43.5199,43.5759,43.4799,43.5439,42287.0
2017-07-20 10:45:00,54.44,54.48,54.4,54.48,31118.0,43.5439,43.5759,43.5119,43.5759,31118.0
2017-07-20 10:50:00,54.48,54.54,54.47,54.54,30333.0,43.5759,43.6239,43.5679,43.6239,30333.0
2017-07-20 10:55:00,54.55,54.62,54.55,54.59,44646.0,43.6319,43.6879,43.6319,43.6639,44646.0
2017-07-20 11:00:00,54.59,54.6,54.35,54.48,183510.0,43.6639,43.6719,43.4719,43.5759,183510.0
2017-07-20 11:05:00,54.49,54.51,54.43,54.43,41001.0,43.5839,43.5999,43.5359,43.5359,41001.0
2017-07-20 11:10:00,54.44,54.52,54.39,54.52,84691.0,43.5439,43.6079,43.5039,43.6079,84691.0
2017-07-20 11:15:00,54.51,54.55,54.48,54.51,36084.0,43.5999,43.6319,43.5759,43.5999,36084.0
2017-07-20 11:20:00,54.52,54.58,54.47,54.54,24496.0,43.6079,43.6559,43.5679,43.6239,24496.0
2017-07-20 11:25:00,54.53,54.58,54.51,54.57,24103.0,43.6159,43.6559,43.5999,43.6479,24103.0
2017-07-20 11:30:00,54.58,54.62,54.56,54.56,41014.0,43.6559,43.6879,43.6399,43.6399,41014.0
2017-07-20 11:35:00,54.57,54.61,54.54,54.59,48879.0,43.6479,43.6799,43.6239,43.6639,48879.0
2017-07-20 11:40:00,54.59,54.69,54.58,54.69,32372.0,43.6639,43.7439,43.6559,43.7439,32372.0
2017-07-20 11:45:00,54.69,54.73,54.67,54.69,38797.0,43.7439,43.7759,43.7279,43.7439,38797.0
2017-07-20 11:50:00,54.68,54.74,54.64,54.64,74789.0,43.7359,43.7839,43.7039,43.7039,74789.0
2017-07-20 11:55:00,54.64,54.66,54.55,54.59,54042.0,43.7039,43.7199,43.6319,43.6639,54042.0
2017-07-20 12:00:00,54.59,54.66,54.58,54.64,32441.0,43.6639,43.7199,43.6559,43.7039,32441.0
2017-07-20 12:05:00,54.64,54.64,54.59,54.64,23277.0,43.7039,43.7039,43.6639,43.7039,23277.0
2017-07-20 12:10:00,54.64,54.65,54.6,54.64,21775.0,43.7039,43.7119,43.6719,43.7039,21775.0
2017-07-20 12:15:00,54.63,54.64,54.58,54.58,18663.0,43.6959,43.7039,43.6559,43.6559,18663.0
2017-07-20 12:20:00,54.59,54.63,54.59,54.61,14988.0,43.6639,43.6959,43.6639,43.6799,14988.0
2017-07-20 12:25:00,54.62,54.63,54.6,54.6,23827.0,43.6879,43.6959,43.6719,43.6719,23827.0
2017-07-20 12:30:00,54.61,54.67,54.6,54.66,34293.0,43.6799,43.7279,43.6719,43.7199,34293.0
2017-07-20 12:35:00,54.67,54.69,54.65,54.68,33076.0,43.7279,43.7439,43.7119,43.7359,33076.0
2017-07-20 12:40:00,54.67,54.72,54.67,54.69,31404.0,43.7279,43.7679,43.7279,43.7439,31404.0
2017-07-20 12:45:00,54.7,54.73,54.68,54.73,34450.0,43.7519,43.7759,43.7359,43.7759,34450.0
2017-07-20 12:50:00,54.73,54.75,54.71,54.73,25250.0,43.7759,43.7919,43.7599,43.7759,25250.0
2017-07-20 12:55:00,54.72,54.76,54.72,54.76,24637.0,43.7679,43.7999,43.7679,43.7999,24637.0
2017-07-20 13:00:00,54.76,54.79,54.73,54.78,61738.0,43.7999,43.8239,43.7759,43.8159,61738.0
2017-07-20 13:05:00,54.79,54.83,54.79,54.8,45436.0,43.8239,43.8559,43.8239,43.8319,45436.0
2017-07-20 13:10:00,54.81,54.83,54.78,54.81,34275.0,43.8399,43.8559,43.8159,43.8399,34275.0
2017-07-20 13:15:00,54.81,54.82,54.79,54.81,30398.0,43.8399,43.8479,43.8239,43.8399,30398.0
2017-07-20 13:20:00,54.8,54.9,54.8,54.89,38656.0,43.8319,43.9119,43.8319,43.9039,38656.0
2017-07-20 13:25:00,54.9,54.93,54.86,54.91,53957.0,43.9119,43.9359,43.8799,43.9199,53957.0
2017-07-20 13:30:00,54.91,54.92,54.86,54.88,35968.0,43.9199,43.9279,43.8799,43.8959,35968.0
2017-07-20 13:35:00,54.88,54.89,54.84,54.85,70228.0,43.8959,43.9039,43.8639,43.8719,70228.0
2017-07-20 13:40:00,54.85,54.87,54.83,54.85,89739.0,43.8719,43.8879,43.8559,43.8719,89739.0
2017-07-20 13:45:00,54.85,54.88,54.82,54.84,92824.0,43.8719,43.8959,43.8479,43.8639,92824.0
2017-07-20 13:50:00,54.85,54.85,54.77,54.78,60825.0,43.8719,43.8719,43.8079,43.8159,60825.0
2017-07-20 13:55:00,54.79,54.8,54.72,54.72,68397.0,43.8239,43.8319,43.7679,43.7679,68397.0
2017-07-20 14:00:00,54.72,54.74,54.66,54.67,56031.0,43.7679,43.7839,43.7199,43.7279,56031.0
2017-07-20 14:05:00,54.67,54.7,54.65,54.66,28460.0,43.7279,43.7519,43.7119,43.7199,28460.0
2017-07-20 14:10:00,54.65,54.71,54.62,54.69,45960.0,43.7119,43.7599,43.6879,43.7439,45960.0
2017-07-20 14:15:00,54.69,54.74,54.67,54.7,31996.0,43.7439,43.7839,43.7279,43.7519,31996.0
2017-07-20 14:20:00,54.71,54.73,54.68,54.73,22934.0,43.7599,43.7759,43.7359,43.7759,22934.0
2017-07-20 14:25:00,54.72,54.73,54.68,54.7,87878.0,43.7679,43.7759,43.7359,43.7519,87878.0
2017-07-20 14:30:00,54.7,54.71,54.64,54.7,48510.0,43.7519,43.7599,43.7039,43.7519,48510.0
2017-07-20 14:35:00,54.69,54.73,54.65,54.66,54793.0,43.7439,43.7759,43.7119,43.7199,54793.0
2017-07-20 14:40:00,54.66,54.69,54.66,54.67,23714.0,43.7199,43.7439,43.7199,43.7279,23714.0
2017-07-20 14:45:00,54.67,54.7,54.64,54.7,32787.0,43.7279,43.7519,43.7039,43.7519,32787.0
2017-07-20 14:50:00,54.7,54.73,54.69,54.69,39647.0,43.7519,43.7759,43.7439,43.7439,39647.0
2017-07-20 14:55:00,54.7,54.73,54.69,54.71,29931.0,43.7519,43.7759,43.7439,43.7599,29931.0
2017-07-20 15:00:00,54.71,54.71,54.61,54.62,56913.0,43.7599,43.7599,43.6799,43.6879,56913.0
2017-07-20 15:05:00,54.62,54.63,54.59,54.6,61602.0,43.6879,43.6959,43.6639,43.6719,61602.0
2017-07-20 15:10:00,54.6,54.66,54.58,54.64,45546.0,43.6719,43.7199,43.6559,43.7039,45546.0
2017-07-20 15:15:00,54.64,54.64,54.59,54.59,40594.0,43.7039,43.7039,43.6639,43.6639,40594.0
2017-07-20 15:20:00,54.6,54.65,54.59,54.64,34086.0,43.6719,43.7119,43.6639,43.7039,34086.0
2017-07-20 15:25:00,54.64,54.68,54.63,54.68,52282.0,43.7039,43.7359,43.6959,43.7359,52282.0
2017-07-20 15:30:00,54.68,54.69,54.61,54.62,79031.0,43.7359,43.7439,43.6799,43.6879,79031.0
2017-07-20 15:35:00,54.62,54.66,54.6,54.65,97260.0,43.6879,43.7199,43.6719,43.7119,97260.0
2017-07-20 15:40:00,54.64,54.65,54.58,54.62,74968.0,43.7039,43.7119,43.6559,43.6879,74968.0
2017-07-20 15:45:00,54.62,54.63,54.57,54.6,171777.0,43.6879,43.6959,43.6479,43.6719,171777.0
2017-07-20 15:50:00,54.6,54.61,54.51,54.55,190228.0,43.6719,43.6799,43.5999,43.6319,190228.0
2017-07-20 15:55:00,54.54,54.58,54.49,54.57,496030.0,43.6239,43.6559,43.5839,43.6479,496030.0
2017-07-21 09:30:00,54.56,54.69,54.35,54.39,200665.0,43.6399,43.7439,43.4719,43.5039,200665.0
2017-07-21 09:35:00,54.43,54.55,54.36,54.43,23031.0,43.5359,43.6319,43.4799,43.5359,23031.0
2017-07-21 09:40:00,54.45,54.5,54.22,54.5,45204.0,43.5519,43.5919,43.368,43.5919,45204.0
2017-07-21 09:45:00,54.5,54.53,54.42,54.51,26597.0,43.5919,43.6159,43.5279,43.5999,26597.0
2017-07-21 09:50:00,54.51,54.55,54.44,54.53,53664.0,43.5999,43.6319,43.5439,43.6159,53664.0
2017-07-21 09:55:00,54.54,54.59,54.48,54.49,39169.0,43.6239,43.6639,43.5759,43.5839,39169.0
2017-07-21 10:00:00,54.49,54.51,54.4,54.4,85923.0,43.5839,43.5999,43.5119,43.5119,85923.0
2017-07-21 10:05:00,54.4,54.4,54.33,54.33,75421.0,43.5119,43.5119,43.4559,43.4559,75421.0
2017-07-21 10:10:00,54.33,54.33,54.25,54.25,54631.0,43.4559,43.4559,43.392,43.392,54631.0
2017-07-21 10:15:00,54.25,54.26,54.18,54.26,37629.0,43.392,43.4,43.336,43.4,37629.0
2017-07-21 10:20:00,54.26,54.3,54.25,54.3,37749.0,43.4,43.4319,43.392,43.4319,37749.0
2017-07-21 10:25:00,54.31,54.35,54.26,54.31,34124.0,43.4399,43.4719,43.4,43.4399,34124.0
2017-07-21 10:30:00,54.32,54.39,54.29,54.37,27090.0,43.4479,43.5039,43.4239,43.4879,27090.0
2017-07-21 10:35:00,54.37,54.37,54.3,54.37,18638.0,43.4879,43.4879,43.4319,43.4879,18638.0
2017-07-21 10:40:00,54.38,54.45,54.37,54.45,27970.0,43.4959,43.5519,43.4879,43.5519,27970.0
2017-07-21 10:45:00,54.45,54.47,54.42,54.46,20505.0,43.5519,43.5679,43.5279,43.5599,20505.0
2017-07-21 10:50:00,54.47,54.59,54.46,54.59,40444.0,43.5679,43.6639,43.5599,43.6639,40444.0
2017-07-21 10:55:00,54.59,54.62,54.54,54.61,40808.0,43.6639,43.6879,43.6239,43.6799,40808.0
2017-07-21 11:00:00,54.61,54.67,54.6,54.66,39532.0,43.6799,43.7279,43.6719,43.7199,39532.0
2017-07-21 11:05:00,54.66,54.72,54.65,54.7,31323.0,43.7199,43.7679,43.7119,43.7519,31323.0
2017-07-21 11:10:00,54.69,54.71,54.64,54.66,41482.0,43.7439,43.7599,43.7039,43.7199,41482.0
2017-07-21 11:15:00,54.66,54.67,54.61,54.64,24562.0,43.7199,43.7279,43.6799,43.7039,24562.0
2017-07-21 11:20:00,54.64,54.78,54.62,54.78,58729.0,43.7039,43.8159,43.6879,43.8159,58729.0
2017-07-21 11:25:00,54.78,54.89,54.78,54.88,51848.0,43.8159,43.9039,43.8159,43.8959,51848.0
2017-07-21 11:30:00,54.89,54.92,54.86,54.87,47748.0,43.9039,43.9279,43.8799,43.8879,47748.0
2017-07-21 11:35:00,54.86,54.9,54.86,54.9,18167.0,43.8799,43.9119,43.8799,43.9119,18167.0
2017-07-21 11:40:00,54.9,54.96,54.89,54.96,33873.0,43.9119,43.9598,43.9039,43.9598,33873.0
2017-07-21 11:45:00,54.96,55.01,54.93,54.95,119255.0,43.9598,43.9998,43.9359,43.9518,119255.0
2017-07-21 11:50:00,54.95,54.99,54.92,54.99,97882.0,43.9518,43.9838,43.9279,43.9838,97882.0
2017-07-21 11:55:00,54.98,54.99,54.89,54.92,34085.0,43.9758,43.9838,43.9039,43.9279,34085.0
2017-07-21 12:00:00,54.92,54.94,54.91,54.93,29703.0,43.9279,43.9439,43.9199,43.9359,29703.0
2017-07-21 12:05:00,54.92,54.97,54.92,54.96,29957.0,43.9279,43.9678,43.9279,43.9598,29957.0
2017-07-21 12:10:00,54.95,54.96,54.91,54.95,55494.0,43.9518,43.9598,43.9199,43.9518,55494.0
2017-07-21 12:15:00,54.95,54.98,54.93,54.94,23958.0,43.9518,43.9758,43.9359,43.9439,23958.0
2017-07-21 12:20:00,54.94,54.94,54.85,54.86,24497.0,43.9439,43.9439,43.8719,43.8799,24497.0
2017-07-21 12:25:00,54.86,54.86,54.82,54.85,26272.0,43.8799,43.8799,43.8479,43.8719,26272.0
2017-07-21 12:30:00,54.85,54.88,54.83,54.86,31480.0,43.8719,43.8959,43.8559,43.8799,31480.0
2017-07-21 12:35:00,54.86,54.86,54.81,54.84,25910.0,43.8799,43.8799,43.8399,43.8639,25910.0
2017-07-21 12:40:00,54.84,54.85,54.76,54.78,33467.0,43.8639,43.8719,43.7999,43.8159,33467.0
2017-07-21 12:45:00,54.77,54.82,54.77,54.82,13765.0,43.8079,43.8479,43.8079,43.8479,13765.0
2017-07-21 12:50:00,54.81,54.81,54.77,54.77,16759.0,43.8399,43.8399,43.8079,43.8079,16759.0
2017-07-21 12:55:00,54.77,54.8,54.76,54.78,20293.0,43.8079,43.8319,43.7999,43.8159,20293.0
2017-07-21 13:00:00,54.79,54.79,54.74,54.74,22866.0,43.8239,43.8239,43.7839,43.7839,22866.0
2017-07-21 13:05:00,54.75,54.78,54.74,54.78,21842.0,43.7919,43.8159,43.7839,43.8159,21842.0
2017-07-21 13:10:00,54.78,54.83,54.77,54.83,42578.0,43.8159,43.8559,43.8079,43.8559,42578.0
2017-07-21 13:15:00,54.84,54.85,54.83,54.84,20621.0,43.8639,43.8719,43.8559,43.8639,20621.0
2017-07-21 13:20:00,54.84,54.84,54.81,54.84,27729.0,43.8639,43.8639,43.8399,43.8639,27729.0
2017-07-21 13:25:00,54.84,54.86,54.82,54.86,22222.0,43.8639,43.8799,43.8479,43.8799,22222.0
2017-07-21 13:30:00,54.85,54.89,54.85,54.88,18063.0,43.8719,43.9039,43.8719,43.8959,18063.0
2017-07-21 13:35:00,54.87,54.88,54.86,54.88,16037.0,43.8879,43.8959,43.8799,43.8959,16037.0
2017-07-21 13:40:00,54.88,54.88,54.8,54.8,23332.0,43.8959,43.8959,43.8319,43.8319,23332.0
2017-07-21 13:45:00,54.8,54.81,54.73,54.78,36235.0,43.8319,43.8399,43.7759,43.8159,36235.0
2017-07-21 13:50:00,54.77,54.77,54.66,54.68,36932.0,43.8079,43.8079,43.7199,43.7359,36932.0
2017-07-21 13:55:00,54.67,54.69,54.63,54.65,33153.0,43.7279,43.7439,43.6959,43.7119,33153.0
2017-07-21 14:00:00,54.65,54.68,54.63,54.64,18161.0,43.7119,43.7359,43.6959,43.7039,18161.0
2017-07-21 14:05:00,54.64,54.64,54.62,54.63,21699.0,43.7039,43.7039,43.6879,43.6959,21699.0
2017-07-21 14:10:00,54.62,54.64,54.57,54.58,52627.0,43.6879,43.7039,43.6479,43.6559,52627.0
2017-07-21 14:15:00,54.58,54.61,54.57,54.61,33339.0,43.6559,43.6799,43.6479,43.6799,33339.0
2017-07-21 14:20:00,54.62,54.63,54.6,54.6,20497.0,43.6879,43.6959,43.6719,43.6719,20497.0
2017-07-21 14:25:00,54.6,54.61,54.56,54.57,30402.0,43.6719,43.6799,43.6399,43.6479,30402.0
2017-07-21 14:30:00,54.57,54.57,54.5,54.54,47198.0,43.6479,43.6479,43.5919,43.6239,47198.0
2017-07-21 14:35:00,54.54,54.54,54.5,54.52,14413.0,43.6239,43.6239,43.5919,43.6079,14413.0
2017-07-21 14:40:00,54.52,54.53,54.49,54.52,24187.0,43.6079,43.6159,43.5839,43.6079,24187.0
2017-07-21 14:45:00,54.52,54.57,54.51,54.57,20221.0,43.6079,43.6479,43.5999,43.6479,20221.0
2017-07-21 14:50:00,54.57,54.63,54.56,54.63,31032.0,43.6479,43.6959,43.6399,43.6959,31032.0
2017-07-21 14:55:00,54.62,54.62,54.57,54.59,25679.0,43.6879,43.6879,43.6479,43.6639,25679.0
2017-07-21 15:00:00,54.59,54.62,54.58,54.6,24436.0,43.6639,43.6879,43.6559,43.6719,24436.0
2017-07-21 15:05:00,54.6,54.64,54.6,54.62,28560.0,43.6719,43.7039,43.6719,43.6879,28560.0
2017-07-21 15:10:00,54.62,54.63,54.59,54.6,29085.0,43.6879,43.6959,43.6639,43.6719,29085.0
2017-07-21 15:15:00,54.6,54.61,54.59,54.61,10737.0,43.6719,43.6799,43.6639,43.6799,10737.0
2017-07-21 15:20:00,54.6,54.65,54.6,54.64,41756.0,43.6719,43.7119,43.6719,43.7039,41756.0
2017-07-21 15:25:00,54.65,54.66,54.61,54.65,52166.0,43.7119,43.7199,43.6799,43.7119,52166.0
2017-07-21 15:30:00,54.65,54.74,54.62,54.72,78856.0,43.7119,43.7839,43.6879,43.7679,78856.0
2017-07-21 15:35:00,54.72,54.84,54.72,54.79,88662.0,43.7679,43.8639,43.7679,43.8239,88662.0
2017-07-21 15:40:00,54.8,54.81,54.74,54.78,128050.0,43.8319,43.8399,43.7839,43.8159,128050.0
2017-07-21 15:45:00,54.79,54.86,54.78,54.85,85433.0,43.8239,43.8799,43.8159,43.8719,85433.0
2017-07-21 15:50:00,54.85,54.87,54.81,54.87,96538.0,43.8719,43.8879,43.8399,43.8879,96538.0
2017-07-21 15:55:00,54.87,54.92,54.81,54.83,399953.0,43.8879,43.9279,43.8399,43.8559,399953.0
2017-07-24 09:30:00,54.65,54.74,54.61,54.61,95908.0,43.7119,43.7839,43.6799,43.6799,95908.0
2017-07-24 09:35:00,54.6,54.62,54.41,54.44,41561.0,43.6719,43.6879,43.5199,43.5439,41561.0
2017-07-24 09:40:00,54.43,54.51,54.38,54.51,73485.0,43.5359,43.5999,43.4959,43.5999,73485.0
2017-07-24 09:45:00,54.51,54.71,54.49,54.71,69090.0,43.5999,43.7599,43.5839,43.7599,69090.0
2017-07-24 09:50:00,54.7,54.82,54.69,54.79,49955.0,43.7519,43.8479,43.7439,43.8239,49955.0
2017-07-24 09:55:00,54.79,54.86,54.74,54.75,43935.0,43.8239,43.8799,43.7839,43.7919,43935.0
2017-07-24 10:00:00,54.74,54.82,54.69,54.73,51710.0,43.7839,43.8479,43.7439,43.7759,51710.0
2017-07-24 10:05:00,54.73,54.74,54.64,54.65,42652.0,43.7759,43.7839,43.7039,43.7119,42652.0
2017-07-24 10:10:00,54.64,54.66,54.55,54.59,43781.0,43.7039,43.7199,43.6319,43.6639,43781.0
2017-07-24 10:15:00,54.59,54.7,54.58,54.68,21535.0,43.6639,43.7519,43.6559,43.7359,21535.0
2017-07-24 10:20:00,54.68,54.7,54.64,54.66,47095.0,43.7359,43.7519,43.7039,43.7199,47095.0
2017-07-24 10:25:00,54.66,54.67,54.45,54.47,89023.0,43.7199,43.7279,43.5519,43.5679,89023.0
2017-07-24 10:30:00,54.48,54.49,54.42,54.46,60296.0,43.5759,43.5839,43.5279,43.5599,60296.0
2017-07-24 10:35:00,54.46,54.49,54.41,54.45,45527.0,43.5599,43.5839,43.5199,43.5519,45527.0
2017-07-24 10:40:00,54.45,54.46,54.41,54.44,45956.0,43.5519,43.5599,43.5199,43.5439,45956.0
2017-07-24 10:45:00,54.44,54.48,54.4,54.45,42597.0,43.5439,43.5759,43.5119,43.5519,42597.0
2017-07-24 10:50:00,54.45,54.46,54.4,54.42,28559.0,43.5519,43.5599,43.5119,43.5279,28559.0
2017-07-24 10:55:00,54.42,54.53,54.41,54.52,43521.0,43.5279,43.6159,43.5199,43.6079,43521.0
2017-07-24 11:00:00,54.52,54.58,54.5,54.58,51405.0,43.6079,43.6559,43.5919,43.6559,51405.0
2017-07-24 11:05:00,54.57,54.6,54.48,54.48,61264.0,43.6479,43.6719,43.5759,43.5759,61264.0
2017-07-24 11:10:00,54.49,54.57,54.48,54.55,20998.0,43.5839,43.6479,43.5759,43.6319,20998.0
2017-07-24 11:15:00,54.54,54.56,54.5,54.5,32928.0,43.6239,43.6399,43.5919,43.5919,32928.0
2017-07-24 11:20:00,54.5,54.51,54.43,54.44,15468.0,43.5919,43.5999,43.5359,43.5439,15468.0
2017-07-24 11:25:00,54.43,54.51,54.43,54.5,18726.0,43.5359,43.5999,43.5359,43.5919,18726.0
2017-07-24 11:30:00,54.51,54.51,54.45,54.48,13492.0,43.5999,43.5999,43.5519,43.5759,13492.0
2017-07-24 11:35:00,54.49,54.54,54.48,54.51,21169.0,43.5839,43.6239,43.5759,43.5999,21169.0
2017-07-24 11:40:00,54.52,54.54,54.43,54.44,49545.0,43.6079,43.6239,43.5359,43.5439,49545.0
2017-07-24 11:45:00,54.44,54.47,54.42,54.46,34463.0,43.5439,43.5679,43.5279,43.5599,34463.0
2017-07-24 11:50:00,54.46,54.5,54.45,54.5,22838.0,43.5599,43.5919,43.5519,43.5919,22838.0
2017-07-24 11:55:00,54.5,54.57,54.49,54.54,46004.0,43.5919,43.6479,43.5839,43.6239,46004.0
2017-07-24 12:00:00,54.53,54.53,54.49,54.5,55159.0,43.6159,43.6159,43.5839,43.5919,55159.0
2017-07-24 12:05:00,54.48,54.49,54.41,54.43,22790.0,43.5759,43.5839,43.5199,43.5359,22790.0
2017-07-24 12:10:00,54.43,54.43,54.3,54.36,107084.0,43.5359,43.5359,43.4319,43.4799,107084.0
2017-07-24 12:15:00,54.37,54.42,54.33,54.33,28197.0,43.4879,43.5279,43.4559,43.4559,28197.0
2017-07-24 12:20:00,54.34,54.36,54.3,54.32,42164.0,43.4639,43.4799,43.4319,43.4479,42164.0
2017-07-24 12:25:00,54.32,54.33,54.26,54.29,52013.0,43.4479,43.4559,43.4,43.4239,52013.0
2017-07-24 12:30:00,54.28,54.31,54.25,54.28,39154.0,43.4159,43.4399,43.392,43.4159,39154.0
2017-07-24 12:35:00,54.28,54.28,54.22,54.23,23700.0,43.4159,43.4159,43.368,43.376,23700.0
2017-07-24 12:40:00,54.23,54.28,54.17,54.17,55494.0,43.376,43.4159,43.328,43.328,55494.0
2017-07-24 12:45:00,54.17,54.17,54.1,54.1,23005.0,43.328,43.328,43.272,43.272,23005.0
2017-07-24 12:50:00,54.11,54.13,54.09,54.1,20078.0,43.28,43.296,43.264,43.272,20078.0
2017-07-24 12:55:00,54.11,54.17,54.08,54.16,20816.0,43.28,43.328,43.256,43.32,20816.0
2017-07-24 13:00:00,54.17,54.22,54.16,54.18,20907.0,43.328,43.368,43.32,43.336,20907.0
2017-07-24 13:05:00,54.18,54.2,54.16,54.18,17219.0,43.336,43.352,43.32,43.336,17219.0
2017-07-24 13:10:00,54.17,54.19,54.14,54.17,19924.0,43.328,43.344,43.304,43.328,19924.0
2017-07-24 13:15:00,54.17,54.19,54.16,54.17,9838.0,43.328,43.344,43.32,43.328,9838.0
2017-07-24 13:20:00,54.17,54.19,54.13,54.17,11739.0,43.328,43.344,43.296,43.328,11739.0
2017-07-24 13:25:00,54.17,54.18,54.11,54.12,39083.0,43.328,43.336,43.28,43.288,39083.0
2017-07-24 13:30:00,54.11,54.2,54.1,54.19,48884.0,43.28,43.352,43.272,43.344,48884.0
2017-07-24 13:35:00,54.19,54.2,54.16,54.17,11703.0,43.344,43.352,43.32,43.328,11703.0
2017-07-24 13:40:00,54.16,54.22,54.15,54.22,22798.0,43.32,43.368,43.312,43.368,22798.0
2017-07-24 13:45:00,54.22,54.24,54.21,54.21,31435.0,43.368,43.384,43.36,43.36,31435.0
2017-07-24 13:50:00,54.2,54.22,54.13,54.14,52808.0,43.352,43.368,43.296,43.304,52808.0
2017-07-24 13:55:00,54.14,54.19,54.13,54.16,19039.0,43.304,43.344,43.296,43.32,19039.0
2017-07-24 14:00:00,54.17,54.22,54.15,54.15,21851.0,43.328,43.368,43.312,43.312,21851.0
2017-07-24 14:05:00,54.15,54.18,54.15,54.16,11566.0,43.312,43.336,43.312,43.32,11566.0
2017-07-24 14:10:00,54.17,54.22,54.16,54.2,29302.0,43.328,43.368,43.32,43.352,29302.0
2017-07-24 14:15:00,54.2,54.2,54.15,54.15,23842.0,43.352,43.352,43.312,43.312,23842.0
2017-07-24 14:20:00,54.15,54.16,54.11,54.12,16451.0,43.312,43.32,43.28,43.288,16451.0
2017-07-24 14:25:00,54.13,54.17,54.13,54.15,29708.0,43.296,43.328,43.296,43.312,29708.0
2017-07-24 14:30:00,54.15,54.18,54.14,54.17,18648.0,43.312,43.336,43.304,43.328,18648.0
2017-07-24 14:35:00,54.17,54.19,54.16,54.19,30955.0,43.328,43.344,43.32,43.344,30955.0
2017-07-24 14:40:00,54.19,54.21,54.16,54.19,19980.0,43.344,43.36,43.32,43.344,19980.0
2017-07-24 14:45:00,54.19,54.2,54.14,54.16,30050.0,43.344,43.352,43.304,43.32,30050.0
2017-07-24 14:50:00,54.16,54.16,54.13,54.16,15864.0,43.32,43.32,43.296,43.32,15864.0
2017-07-24 14:55:00,54.16,54.19,54.14,54.16,19823.0,43.32,43.344,43.304,43.32,19823.0
2017-07-24 15:00:00,54.15,54.18,54.13,54.18,22311.0,43.312,43.336,43.296,43.336,22311.0
2017-07-24 15:05:00,54.18,54.19,54.13,54.14,32689.0,43.336,43.344,43.296,43.304,32689.0
2017-07-24 15:10:00,54.14,54.15,54.12,54.13,24124.0,43.304,43.312,43.288,43.296,24124.0
2017-07-24 15:15:00,54.13,54.16,54.1,54.15,29342.0,43.296,43.32,43.272,43.312,29342.0
2017-07-24 15:20:00,54.15,54.16,54.11,54.12,19033.0,43.312,43.32,43.28,43.288,19033.0
2017-07-24 15:25:00,54.12,54.13,54.1,54.1,28625.0,43.288,43.296,43.272,43.272,28625.0
2017-07-24 15:30:00,54.11,54.11,54.03,54.05,60989.0,43.28,43.28,43.216,43.232,60989.0
2017-07-24 15:35:00,54.05,54.07,54.02,54.07,54317.0,43.232,43.248,43.208,43.248,54317.0
2017-07-24 15:40:00,54.06,54.1,54.05,54.08,48656.0,43.24,43.272,43.232,43.256,48656.0
2017-07-24 15:45:00,54.09,54.15,54.09,54.14,86685.0,43.264,43.312,43.264,43.304,86685.0
2017-07-24 15:50:00,54.13,54.18,54.13,54.15,90661.0,43.296,43.336,43.296,43.312,90661.0
2017-07-24 15:55:00,54.15,54.16,54.04,54.08,297041.0,43.312,43.32,43.224,43.256,297041.0
2017-07-25 09:30:00,54.21,54.53,54.19,54.34,112926.0,43.36,43.6159,43.344,43.4639,112926.0
2017-07-25 09:35:00,54.39,54.56,54.36,54.54,56990.0,43.5039,43.6399,43.4799,43.6239,56990.0
2017-07-25 09:40:00,54.51,54.62,54.48,54.59,66809.0,43.5999,43.6879,43.5759,43.6639,66809.0
2017-07-25 09:45:00,54.6,54.77,54.59,54.77,62520.0,43.6719,43.8079,43.6639,43.8079,62520.0
2017-07-25 09:50:00,54.78,54.9,54.67,54.68,57581.0,43.8159,43.9119,43.7279,43.7359,57581.0
2017-07-25 09:55:00,54.67,54.72,54.62,54.66,23334.0,43.7279,43.7679,43.6879,43.7199,23334.0
2017-07-25 10:00:00,54.66,54.68,54.6,54.66,66478.0,43.7199,43.7359,43.6719,43.7199,66478.0
2017-07-25 10:05:00,54.66,54.71,54.64,54.67,28864.0,43.7199,43.7599,43.7039,43.7279,28864.0
2017-07-25 10:10:00,54.67,54.8,54.65,54.8,52663.0,43.7279,43.8319,43.7119,43.8319,52663.0
2017-07-25 10:15:00,54.8,55.06,54.78,55.04,87386.0,43.8319,44.0398,43.8159,44.0238,87386.0
2017-07-25 10:20:00,55.04,55.06,54.99,55.03,43603.0,44.0238,44.0398,43.9838,44.0158,43603.0
2017-07-25 10:25:00,55.03,55.18,55.02,55.12,89856.0,44.0158,44.1358,44.0078,44.0878,89856.0
2017-07-25 10:30:00,55.11,55.14,55.06,55.07,25408.0,44.0798,44.1038,44.0398,44.0478,25408.0
2017-07-25 10:35:00,55.09,55.1,55.04,55.09,36464.0,44.0638,44.0718,44.0238,44.0638,36464.0
2017-07-25 10:40:00,55.08,55.17,55.05,55.16,36832.0,44.0558,44.1278,44.0318,44.1198,36832.0
2017-07-25 10:45:00,55.17,55.24,55.15,55.21,26779.0,44.1278,44.1838,44.1118,44.1598,26779.0
2017-07-25 10:50:00,55.2,55.23,55.15,55.2,41157.0,44.1518,44.1758,44.1118,44.1518,41157.0
2017-07-25 10:55:00,55.2,55.22,55.14,55.18,39997.0,44.1518,44.1678,44.1038,44.1358,39997.0
2017-07-25 11:00:00,55.17,55.18,55.03,55.04,72713.0,44.1278,44.1358,44.0158,44.0238,72713.0
2017-07-25 11:05:00,55.03,55.25,55.02,55.22,84167.0,44.0158,44.1918,44.0078,44.1678,84167.0
2017-07-25 11:10:00,55.22,55.36,55.22,55.31,57287.0,44.1678,44.2798,44.1678,44.2398,57287.0
2017-07-25 11:15:00,55.31,55.41,55.29,55.31,42370.0,44.2398,44.3198,44.2238,44.2398,42370.0
2017-07-25 11:20:00,55.32,55.34,55.23,55.34,27916.0,44.2478,44.2638,44.1758,44.2638,27916.0
2017-07-25 11:25:00,55.34,55.46,55.32,55.46,37725.0,44.2638,44.3598,44.2478,44.3598,37725.0
2017-07-25 11:30:00,55.46,55.56,55.45,55.5,82129.0,44.3598,44.4398,44.3518,44.3918,82129.0
2017-07-25 11:35:00,55.48,55.5,55.37,55.39,42169.0,44.3758,44.3918,44.2878,44.3038,42169.0
2017-07-25 11:40:00,55.39,55.44,55.33,55.44,76948.0,44.3038,44.3438,44.2558,44.3438,76948.0
2017-07-25 11:45:00,55.43,55.43,55.28,55.29,34771.0,44.3358,44.3358,44.2158,44.2238,34771.0
2017-07-25 11:50:00,55.29,55.35,55.28,55.32,44423.0,44.2238,44.2718,44.2158,44.2478,44423.0
2017-07-25 11:55:00,55.32,55.37,55.25,55.25,30611.0,44.2478,44.2878,44.1918,44.1918,30611.0
2017-07-25 12:00:00,55.25,55.41,55.24,55.39,63002.0,44.1918,44.3198,44.1838,44.3038,63002.0
2017-07-25 12:05:00,55.39,55.48,55.38,55.4,47428.0,44.3038,44.3758,44.2958,44.3118,47428.0
2017-07-25 12:10:00,55.4,55.49,55.38,55.48,33534.0,44.3118,44.3838,44.2958,44.3758,33534.0
2017-07-25 12:15:00,55.48,55.53,55.42,55.51,28308.0,44.3758,44.4158,44.3278,44.3998,28308.0
2017-07-25 12:20:00,55.51,55.52,55.44,55.51,20428.0,44.3998,44.4078,44.3438,44.3998,20428.0
2017-07-25 12:25:00,55.5,55.5,55.45,55.47,22222.0,44.3918,44.3918,44.3518,44.3678,22222.0
2017-07-25 12:30:00,55.46,55.47,55.41,55.41,18286.0,44.3598,44.3678,44.3198,44.3198,18286.0
2017-07-25 12:35:00,55.41,55.5,55.4,55.48,63515.0,44.3198,44.3918,44.3118,44.3758,63515.0
2017-07-25 12:40:00,55.47,55.54,55.38,55.42,78075.0,44.3678,44.4238,44.2958,44.3278,78075.0
2017-07-25 12:45:00,55.43,55.48,55.36,55.36,53971.0,44.3358,44.3758,44.2798,44.2798,53971.0
2017-07-25 12:50:00,55.37,55.42,55.34,55.35,41326.0,44.2878,44.3278,44.2638,44.2718,41326.0
2017-07-25 12:55:00,55.35,55.39,55.31,55.36,37696.0,44.2718,44.3038,44.2398,44.2798,37696.0
2017-07-25 13:00:00,55.36,55.43,55.35,55.38,30044.0,44.2798,44.3358,44.2718,44.2958,30044.0
2017-07-25 13:05:00,55.39,55.39,55.32,55.34,23978.0,44.3038,44.3038,44.2478,44.2638,23978.0
2017-07-25 13:10:00,55.33,55.39,55.32,55.34,30850.0,44.2558,44.3038,44.2478,44.2638,30850.0
2017-07-25 13:15:00,55.33,55.36,55.22,55.22,47190.0,44.2558,44.2798,44.1678,44.1678,47190.0
2017-07-25 13:20:00,55.22,55.26,55.21,55.25,31294.0,44.1678,44.1998,44.1598,44.1918,31294.0
2017-07-25 13:25:00,55.26,55.27,55.23,55.24,21907.0,44.1998,44.2078,44.1758,44.1838,21907.0
2017-07-25 13:30:00,55.23,55.24,55.2,55.23,12454.0,44.1758,44.1838,44.1518,44.1758,12454.0
2017-07-25 13:35:00,55.23,55.29,55.22,55.28,34095.0,44.1758,44.2238,44.1678,44.2158,34095.0
2017-07-25 13:40:00,55.28,55.28,55.25,55.26,20832.0,44.2158,44.2158,44.1918,44.1998,20832.0
2017-07-25 13:45:00,55.26,55.29,55.22,55.26,27050.0,44.1998,44.2238,44.1678,44.1998,27050.0
2017-07-25 13:50:00,55.26,55.28,55.22,55.24,26787.0,44.1998,44.2158,44.1678,44.1838,26787.0
2017-07-25 13:55:00,55.24,55.24,55.19,55.2,18109.0,44.1838,44.1838,44.1438,44.1518,18109.0
2017-07-25 14:00:00,55.2,55.26,55.2,55.23,27158.0,44.1518,44.1998,44.1518,44.1758,27158.0
2017-07-25 14:05:00,55.23,55.23,55.14,55.19,46709.0,44.1758,44.1758,44.1038,44.1438,46709.0
2017-07-25 14:10:00,55.19,55.2,55.11,55.12,43517.0,44.1438,44.1518,44.0798,44.0878,43517.0
2017-07-25 14:15:00,55.13,55.22,55.13,55.15,33403.0,44.0958,44.1678,44.0958,44.1118,33403.0
2017-07-25 14:20:00,55.15,55.18,55.14,55.18,13238.0,44.1118,44.1358,44.1038,44.1358,13238.0
2017-07-25 14:25:00,55.18,55.3,55.17,55.29,76712.0,44.1358,44.2318,44.1278,44.2238,76712.0
2017-07-25 14:30:00,55.29,55.31,55.22,55.25,45584.0,44.2238,44.2398,44.1678,44.1918,45584.0
2017-07-25 14:35:00,55.24,55.26,55.22,55.22,22397.0,44.1838,44.1998,44.1678,44.1678,22397.0
2017-07-25 14:40:00,55.23,55.24,55.18,55.21,24488.0,44.1758,44.1838,44.1358,44.1598,24488.0
2017-07-25 14:45:00,55.21,55.22,55.16,55.18,37556.0,44.1598,44.1678,44.1198,44.1358,37556.0
2017-07-25 14:50:00,55.19,55.21,55.12,55.13,53905.0,44.1438,44.1598,44.0878,44.0958,53905.0
2017-07-25 14:55:00,55.14,55.17,55.13,55.13,16815.0,44.1038,44.1278,44.0958,44.0958,16815.0
2017-07-25 15:00:00,55.13,55.2,55.13,55.16,40575.0,44.0958,44.1518,44.0958,44.1198,40575.0
2017-07-25 15:05:00,55.17,55.17,55.11,55.15,37361.0,44.1278,44.1278,44.0798,44.1118,37361.0
2017-07-25 15:10:00,55.15,55.17,55.13,55.14,25158.0,44.1118,44.1278,44.0958,44.1038,25158.0
2017-07-25 15:15:00,55.14,55.14,55.08,55.08,23157.0,44.1038,44.1038,44.0558,44.0558,23157.0
2017-07-25 15:20:00,55.09,55.09,55.02,55.03,23040.0,44.0638,44.0638,44.0078,44.0158,23040.0
2017-07-25 15:25:00,55.02,55.05,55.01,55.03,17102.0,44.0078,44.0318,43.9998,44.0158,17102.0
2017-07-25 15:30:00,55.03,55.1,55.01,55.1,57058.0,44.0158,44.0718,43.9998,44.0718,57058.0
2017-07-25 15:35:00,55.1,55.11,55.05,55.06,53537.0,44.0718,44.0798,44.0318,44.0398,53537.0
2017-07-25 15:40:00,55.06,55.1,55.06,55.07,64965.0,44.0398,44.0718,44.0398,44.0478,64965.0
2017-07-25 15:45:00,55.07,55.08,55.04,55.04,70092.0,44.0478,44.0558,44.0238,44.0238,70092.0
2017-07-25 15:50:00,55.04,55.07,55.02,55.06,80114.0,44.0238,44.0478,44.0078,44.0398,80114.0
2017-07-25 15:55:00,55.06,55.11,55.05,55.1,202401.0,44.0398,44.0798,44.0318,44.0718,202401.0
2017-07-26 09:30:00,55.06,55.16,54.9,54.99,91878.0,44.0398,44.1198,43.9119,43.9838,91878.0
2017-07-26 09:35:00,55.0,55.05,54.85,54.95,35663.0,43.9918,44.0318,43.8719,43.9518,35663.0
2017-07-26 09:40:00,54.98,54.98,54.75,54.86,44364.0,43.9758,43.9758,43.7919,43.8799,44364.0
2017-07-26 09:45:00,54.86,54.87,54.68,54.8,53351.0,43.8799,43.8879,43.7359,43.8319,53351.0
2017-07-26 09:50:00,54.81,54.89,54.57,54.63,108155.0,43.8399,43.9039,43.6479,43.6959,108155.0
2017-07-26 09:55:00,54.65,54.75,54.33,54.34,141507.0,43.7119,43.7919,43.4559,43.4639,141507.0
2017-07-26 10:00:00,54.35,54.42,54.31,54.33,51504.0,43.4719,43.5279,43.4399,43.4559,51504.0
2017-07-26 10:05:00,54.35,54.39,54.27,54.39,48742.0,43.4719,43.5039,43.408,43.5039,48742.0
2017-07-26 10:10:00,54.4,54.5,54.34,54.5,58669.0,43.5119,43.5919,43.4639,43.5919,58669.0
2017-07-26 10:15:00,54.48,54.54,54.45,54.48,44491.0,43.5759,43.6239,43.5519,43.5759,44491.0
2017-07-26 10:20:00,54.48,54.5,54.44,54.47,70337.0,43.5759,43.5919,43.5439,43.5679,70337.0
2017-07-26 10:25:00,54.46,54.52,54.39,54.45,66392.0,43.5599,43.6079,43.5039,43.5519,66392.0
2017-07-26 10:30:00,54.46,54.52,54.43,54.46,45437.0,43.5599,43.6079,43.5359,43.5599,45437.0
2017-07-26 10:35:00,54.46,54.56,54.43,54.54,59973.0,43.5599,43.6399,43.5359,43.6239,59973.0
2017-07-26 10:40:00,54.54,54.57,54.49,54.53,67450.0,43.6239,43.6479,43.5839,43.6159,67450.0
2017-07-26 10:45:00,54.55,54.64,54.51,54.6,63422.0,43.6319,43.7039,43.5999,43.6719,63422.0
2017-07-26 10:50:00,54.6,54.66,54.54,54.66,36007.0,43.6719,43.7199,43.6239,43.7199,36007.0
2017-07-26 10:55:00,54.66,54.74,54.65,54.72,19058.0,43.7199,43.7839,43.7119,43.7679,19058.0
2017-07-26 11:00:00,54.71,54.79,54.7,54.78,29118.0,43.7599,43.8239,43.7519,43.8159,29118.0
2017-07-26 11:05:00,54.78,54.8,54.74,54.79,39070.0,43.8159,43.8319,43.7839,43.8239,39070.0
2017-07-26 11:10:00,54.78,54.78,54.66,54.66,23313.0,43.8159,43.8159,43.7199,43.7199,23313.0
2017-07-26 11:15:00,54.65,54.7,54.64,54.68,16672.0,43.7119,43.7519,43.7039,43.7359,16672.0
2017-07-26 11:20:00,54.69,54.74,54.66,54.67,13952.0,43.7439,43.7839,43.7199,43.7279,13952.0
2017-07-26 11:25:00,54.68,54.76,54.67,54.71,26878.0,43.7359,43.7999,43.7279,43.7599,26878.0
2017-07-26 11:30:00,54.7,54.7,54.57,54.6,47166.0,43.7519,43.7519,43.6479,43.6719,47166.0
2017-07-26 11:35:00,54.59,54.65,54.59,54.62,19362.0,43.6639,43.7119,43.6639,43.6879,19362.0
2017-07-26 11:40:00,54.62,54.63,54.56,54.57,15729.0,43.6879,43.6959,43.6399,43.6479,15729.0
2017-07-26 11:45:00,54.57,54.67,54.56,54.63,26719.0,43.6479,43.7279,43.6399,43.6959,26719.0
2017-07-26 11:50:00,54.63,54.75,54.63,54.7,43624.0,43.6959,43.7919,43.6959,43.7519,43624.0
2017-07-26 11:55:00,54.69,54.73,54.67,54.72,14904.0,43.7439,43.7759,43.7279,43.7679,14904.0
2017-07-26 12:00:00,54.71,54.73,54.68,54.73,30466.0,43.7599,43.7759,43.7359,43.7759,30466.0
2017-07-26 12:05:00,54.73,54.79,54.71,54.78,51275.0,43.7759,43.8239,43.7599,43.8159,51275.0
2017-07-26 12:10:00,54.79,54.81,54.77,54.79,17266.0,43.8239,43.8399,43.8079,43.8239,17266.0
2017-07-26 12:15:00,54.8,54.86,54.78,54.84,18362.0,43.8319,43.8799,43.8159,43.8639,18362.0
2017-07-26 12:20:00,54.84,54.85,54.81,54.81,7679.0,43.8639,43.8719,43.8399,43.8399,7679.0
2017-07-26 12:25:00,54.82,54.83,54.77,54.77,14808.0,43.8479,43.8559,43.8079,43.8079,14808.0
2017-07-26 12:30:00,54.77,54.81,54.77,54.81,9943.0,43.8079,43.8399,43.8079,43.8399,9943.0
2017-07-26 12:35:00,54.81,54.85,54.81,54.84,13443.0,43.8399,43.8719,43.8399,43.8639,13443.0
2017-07-26 12:40:00,54.84,54.89,54.84,54.86,13877.0,43.8639,43.9039,43.8639,43.8799,13877.0
2017-07-26 12:45:00,54.87,54.89,54.8,54.8,39710.0,43.8879,43.9039,43.8319,43.8319,39710.0
2017-07-26 12:50:00,54.79,54.84,54.76,54.81,36875.0,43.8239,43.8639,43.7999,43.8399,36875.0
2017-07-26 12:55:00,54.81,54.82,54.77,54.81,15876.0,43.8399,43.8479,43.8079,43.8399,15876.0
2017-07-26 13:00:00,54.8,54.89,54.8,54.87,25671.0,43.8319,43.9039,43.8319,43.8879,25671.0
2017-07-26 13:05:00,54.87,54.9,54.86,54.89,24879.0,43.8879,43.9119,43.8799,43.9039,24879.0
2017-07-26 13:10:00,54.89,54.91,54.89,54.9,14689.0,43.9039,43.9199,43.9039,43.9119,14689.0
2017-07-26 13:15:00,54.9,54.92,54.87,54.87,15889.0,43.9119,43.9279,43.8879,43.8879,15889.0
2017-07-26 13:20:00,54.86,54.87,54.84,54.86,11035.0,43.8799,43.8879,43.8639,43.8799,11035.0
2017-07-26 13:25:00,54.85,54.86,54.8,54.81,24848.0,43.8719,43.8799,43.8319,43.8399,24848.0
2017-07-26 13:30:00,54.8,54.82,54.79,54.81,11131.0,43.8319,43.8479,43.8239,43.8399,11131.0
2017-07-26 13:35:00,54.81,54.82,54.8,54.81,8686.0,43.8399,43.8479,43.8319,43.8399,8686.0
2017-07-26 13:40:00,54.8,54.82,54.79,54.82,18494.0,43.8319,43.8479,43.8239,43.8479,18494.0
2017-07-26 13:45:00,54.82,54.85,54.82,54.82,21254.0,43.8479,43.8719,43.8479,43.8479,21254.0
2017-07-26 13:50:00,54.82,54.88,54.82,54.87,11355.0,43.8479,43.8959,43.8479,43.8879,11355.0
2017-07-26 13:55:00,54.87,54.89,54.85,54.89,13652.0,43.8879,43.9039,43.8719,43.9039,13652.0
2017-07-26 14:00:00,54.89,54.93,54.87,54.93,20190.0,43.9039,43.9359,43.8879,43.9359,20190.0
2017-07-26 14:05:00,54.94,54.97,54.93,54.97,20442.0,43.9439,43.9678,43.9359,43.9678,20442.0
2017-07-26 14:10:00,54.97,55.0,54.92,54.98,69993.0,43.9678,43.9918,43.9279,43.9758,69993.0
2017-07-26 14:15:00,54.98,55.02,54.91,54.99,65770.0,43.9758,44.0078,43.9199,43.9838,65770.0
2017-07-26 14:20:00,54.99,54.99,54.91,54.92,19432.0,43.9838,43.9838,43.9199,43.9279,19432.0
2017-07-26 14:25:00,54.91,54.96,54.91,54.94,24756.0,43.9199,43.9598,43.9199,43.9439,24756.0
2017-07-26 14:30:00,54.93,54.99,54.92,54.98,27592.0,43.9359,43.9838,43.9279,43.9758,27592.0
2017-07-26 14:35:00,54.97,55.0,54.97,54.99,18840.0,43.9678,43.9918,43.9678,43.9838,18840.0
2017-07-26 14:40:00,55.0,55.02,54.98,55.0,33445.0,43.9918,44.0078,43.9758,43.9918,33445.0
2017-07-26 14:45:00,55.0,55.05,55.0,55.03,23586.0,43.9918,44.0318,43.9918,44.0158,23586.0
2017-07-26 14:50:00,55.02,55.03,54.92,54.92,33366.0,44.0078,44.0158,43.9279,43.9279,33366.0
2017-07-26 14:55:00,54.93,54.95,54.87,54.89,32827.0,43.9359,43.9518,43.8879,43.9039,32827.0
2017-07-26 15:00:00,54.88,54.93,54.87,54.92,22340.0,43.8959,43.9359,43.8879,43.9279,22340.0
2017-07-26 15:05:00,54.92,54.97,54.9,54.94,22579.0,43.9279,43.9678,43.9119,43.9439,22579.0
2017-07-26 15:10:00,54.95,54.96,54.89,54.91,58128.0,43.9518,43.9598,43.9039,43.9199,58128.0
2017-07-26 15:15:00,54.91,54.91,54.85,54.88,17849.0,43.9199,43.9199,43.8719,43.8959,17849.0
2017-07-26 15:20:00,54.89,54.89,54.81,54.86,28633.0,43.9039,43.9039,43.8399,43.8799,28633.0
2017-07-26 15:25:00,54.86,54.89,54.83,54.88,17425.0,43.8799,43.9039,43.8559,43.8959,17425.0
2017-07-26 15:30:00,54.88,54.89,54.84,54.86,35900.0,43.8959,43.9039,43.8639,43.8799,35900.0
2017-07-26 15:35:00,54.86,54.88,54.84,54.88,31429.0,43.8799,43.8959,43.8639,43.8959,31429.0
2017-07-26 15:40:00,54.87,54.92,54.87,54.92,36838.0,43.8879,43.9279,43.8879,43.9279,36838.0
2017-07-26 15:45:00,54.92,54.93,54.88,54.92,77045.0,43.9279,43.9359,43.8959,43.9279,77045.0
2017-07-26 15:50:00,54.91,54.94,54.91,54.94,54511.0,43.9199,43.9439,43.9199,43.9439,54511.0
2017-07-26 15:55:00,54.94,54.99,54.93,54.96,132429.0,43.9439,43.9838,43.9359,43.9598,132429.0
2017-07-27 09:30:00,55.02,55.02,54.53,54.82,95072.0,44.0078,44.0078,43.6159,43.8479,95072.0
2017-07-27 09:35:00,54.81,55.27,54.78,55.24,67018.0,43.8399,44.2078,43.8159,44.1838,67018.0
2017-07-27 09:40:00,55.25,55.42,55.23,55.27,53287.0,44.1918,44.3278,44.1758,44.2078,53287.0
2017-07-27 09:45:00,55.25,55.36,55.11,55.33,46177.0,44.1918,44.2798,44.0798,44.2558,46177.0
2017-07-27 09:50:00,55.33,55.35,55.22,55.3,34523.0,44.2558,44.2718,44.1678,44.2318,34523.0
2017-07-27 09:55:00,55.31,55.47,55.22,55.47,100936.0,44.2398,44.3678,44.1678,44.3678,100936.0
2017-07-27 10:00:00,55.47,55.55,55.42,55.5,77347.0,44.3678,44.4318,44.3278,44.3918,77347.0
2017-07-27 10:05:00,55.5,55.51,55.38,55.47,88102.0,44.3918,44.3998,44.2958,44.3678,88102.0
2017-07-27 10:10:00,55.47,55.54,55.4,55.4,72128.0,44.3678,44.4238,44.3118,44.3118,72128.0
2017-07-27 10:15:00,55.39,55.48,55.36,55.44,26616.0,44.3038,44.3758,44.2798,44.3438,26616.0
2017-07-27 10:20:00,55.44,55.52,55.41,55.51,24713.0,44.3438,44.4078,44.3198,44.3998,24713.0
2017-07-27 10:25:00,55.51,55.54,55.46,55.51,50156.0,44.3998,44.4238,44.3598,44.3998,50156.0
2017-07-27 10:30:00,55.51,55.62,55.51,55.61,77642.0,44.3998,44.4878,44.3998,44.4798,77642.0
2017-07-27 10:35:00,55.6,55.64,55.54,55.54,34429.0,44.4718,44.5037,44.4238,44.4238,34429.0
2017-07-27 10:40:00,55.54,55.55,55.48,55.54,16041.0,44.4238,44.4318,44.3758,44.4238,16041.0
2017-07-27 10:45:00,55.55,55.55,55.47,55.51,20411.0,44.4318,44.4318,44.3678,44.3998,20411.0
2017-07-27 10:50:00,55.51,55.53,55.45,55.47,14099.0,44.3998,44.4158,44.3518,44.3678,14099.0
2017-07-27 10:55:00,55.48,55.54,55.48,55.51,26762.0,44.3758,44.4238,44.3758,44.3998,26762.0
2017-07-27 11:00:00,55.51,55.57,55.5,55.57,29882.0,44.3998,44.4478,44.3918,44.4478,29882.0
2017-07-27 11:05:00,55.57,55.69,55.57,55.69,31690.0,44.4478,44.5437,44.4478,44.5437,31690.0
2017-07-27 11:10:00,55.69,55.73,55.66,55.72,26580.0,44.5437,44.5757,44.5197,44.5677,26580.0
2017-07-27 11:15:00,55.72,55.74,55.6,55.61,27389.0,44.5677,44.5837,44.4718,44.4798,27389.0
2017-07-27 11:20:00,55.61,55.61,55.55,55.61,15959.0,44.4798,44.4798,44.4318,44.4798,15959.0
2017-07-27 11:25:00,55.61,55.62,55.55,55.56,21372.0,44.4798,44.4878,44.4318,44.4398,21372.0
2017-07-27 11:30:00,55.56,55.57,55.53,55.56,20428.0,44.4398,44.4478,44.4158,44.4398,20428.0
2017-07-27 11:35:00,55.56,55.59,55.54,55.58,15473.0,44.4398,44.4638,44.4238,44.4558,15473.0
2017-07-27 11:40:00,55.58,55.64,55.58,55.63,19575.0,44.4558,44.5037,44.4558,44.4957,19575.0
2017-07-27 11:45:00,55.63,55.69,55.62,55.68,22750.0,44.4957,44.5437,44.4878,44.5357,22750.0
2017-07-27 11:50:00,55.68,55.72,55.66,55.71,18437.0,44.5357,44.5677,44.5197,44.5597,18437.0
2017-07-27 11:55:00,55.71,55.82,55.71,55.79,61899.0,44.5597,44.6477,44.5597,44.6237,61899.0
2017-07-27 12:00:00,55.79,55.8,55.74,55.78,37841.0,44.6237,44.6317,44.5837,44.6157,37841.0
2017-07-27 12:05:00,55.78,55.79,55.72,55.72,24177.0,44.6157,44.6237,44.5677,44.5677,24177.0
2017-07-27 12:10:00,55.74,55.75,55.64,55.65,47057.0,44.5837,44.5917,44.5037,44.5117,47057.0
2017-07-27 12:15:00,55.65,55.74,55.64,55.73,41252.0,44.5117,44.5837,44.5037,44.5757,41252.0
2017-07-27 12:20:00,55.73,55.78,55.72,55.75,19323.0,44.5757,44.6157,44.5677,44.5917,19323.0
2017-07-27 12:25:00,55.75,55.79,55.7,55.78,39016.0,44.5917,44.6237,44.5517,44.6157,39016.0
2017-07-27 12:30:00,55.79,55.85,55.75,55.76,47333.0,44.6237,44.6717,44.5917,44.5997,47333.0
2017-07-27 12:35:00,55.76,55.79,55.72,55.75,25209.0,44.5997,44.6237,44.5677,44.5917,25209.0
2017-07-27 12:40:00,55.75,55.77,55.67,55.7,42124.0,44.5917,44.6077,44.5277,44.5517,42124.0
2017-07-27 12:45:00,55.71,55.72,55.62,55.64,62376.0,44.5597,44.5677,44.4878,44.5037,62376.0
2017-07-27 12:50:00,55.65,55.72,55.64,55.67,34858.0,44.5117,44.5677,44.5037,44.5277,34858.0
2017-07-27 12:55:00,55.68,55.78,55.65,55.77,40248.0,44.5357,44.6157,44.5117,44.6077,40248.0
2017-07-27 13:00:00,55.77,55.85,55.76,55.81,35226.0,44.6077,44.6717,44.5997,44.6397,35226.0
2017-07-27 13:05:00,55.81,55.83,55.75,55.82,96820.0,44.6397,44.6557,44.5917,44.6477,96820.0
2017-07-27 13:10:00,55.81,55.84,55.73,55.81,69367.0,44.6397,44.6637,44.5757,44.6397,69367.0
2017-07-27 13:15:00,55.8,55.81,55.73,55.74,26991.0,44.6317,44.6397,44.5757,44.5837,26991.0
2017-07-27 13:20:00,55.74,55.76,55.69,55.72,39195.0,44.5837,44.5997,44.5437,44.5677,39195.0
2017-07-27 13:25:00,55.72,55.79,55.72,55.77,38539.0,44.5677,44.6237,44.5677,44.6077,38539.0
2017-07-27 13:30:00,55.78,55.78,55.56,55.58,29479.0,44.6157,44.6157,44.4398,44.4558,29479.0
2017-07-27 13:35:00,55.59,55.61,55.57,55.59,28250.0,44.4638,44.4798,44.4478,44.4638,28250.0
2017-07-27 13:40:00,55.58,55.59,55.48,55.51,68488.0,44.4558,44.4638,44.3758,44.3998,68488.0
2017-07-27 13:45:00,55.51,55.51,55.42,55.46,33952.0,44.3998,44.3998,44.3278,44.3598,33952.0
2017-07-27 13:50:00,55.46,55.54,55.45,55.48,44832.0,44.3598,44.4238,44.3518,44.3758,44832.0
2017-07-27 13:55:00,55.49,55.61,55.49,55.53,36044.0,44.3838,44.4798,44.3838,44.4158,36044.0
2017-07-27 14:00:00,55.52,55.58,55.52,55.57,32143.0,44.4078,44.4558,44.4078,44.4478,32143.0
2017-07-27 14:05:00,55.57,55.63,55.57,55.59,27920.0,44.4478,44.4957,44.4478,44.4638,27920.0
2017-07-27 14:10:00,55.59,55.68,55.58,55.65,57372.0,44.4638,44.5357,44.4558,44.5117,57372.0
2017-07-27 14:15:00,55.65,55.69,55.65,55.68,32301.0,44.5117,44.5437,44.5117,44.5357,32301.0
2017-07-27 14:20:00,55.69,55.7,55.64,55.66,42968.0,44.5437,44.5517,44.5037,44.5197,42968.0
2017-07-27 14:25:00,55.65,55.71,55.64,55.69,36520.0,44.5117,44.5597,44.5037,44.5437,36520.0
2017-07-27 14:30:00,55.7,55.78,55.68,55.69,31964.0,44.5517,44.6157,44.5357,44.5437,31964.0
2017-07-27 14:35:00,55.7,55.77,55.69,55.73,35175.0,44.5517,44.6077,44.5437,44.5757,35175.0
2017-07-27 14:40:00,55.74,55.74,55.69,55.71,35917.0,44.5837,44.5837,44.5437,44.5597,35917.0
2017-07-27 14:45:00,55.71,55.72,55.67,55.68,43008.0,44.5597,44.5677,44.5277,44.5357,43008.0
2017-07-27 14:50:00,55.68,55.77,55.65,55.76,41124.0,44.5357,44.6077,44.5117,44.5997,41124.0
2017-07-27 14:55:00,55.77,55.93,55.75,55.93,60483.0,44.6077,44.7357,44.5917,44.7357,60483.0
2017-07-27 15:00:00,55.93,55.93,55.86,55.86,59276.0,44.7357,44.7357,44.6797,44.6797,59276.0
2017-07-27 15:05:00,55.87,55.89,55.85,55.86,19146.0,44.6877,44.7037,44.6717,44.6797,19146.0
2017-07-27 15:10:00,55.87,55.89,55.84,55.89,47965.0,44.6877,44.7037,44.6637,44.7037,47965.0
2017-07-27 15:15:00,55.89,55.94,55.86,55.92,71509.0,44.7037,44.7437,44.6797,44.7277,71509.0
2017-07-27 15:20:00,55.92,55.98,55.91,55.98,93663.0,44.7277,44.7757,44.7197,44.7757,93663.0
2017-07-27 15:25:00,55.97,55.98,55.93,55.97,58205.0,44.7677,44.7757,44.7357,44.7677,58205.0
2017-07-27 15:30:00,55.97,55.99,55.95,55.98,50501.0,44.7677,44.7837,44.7517,44.7757,50501.0
2017-07-27 15:35:00,55.98,56.06,55.97,56.05,139400.0,44.7757,44.8397,44.7677,44.8317,139400.0
2017-07-27 15:40:00,56.05,56.05,55.95,55.96,59983.0,44.8317,44.8317,44.7517,44.7597,59983.0
2017-07-27 15:45:00,55.97,56.03,55.95,55.97,80933.0,44.7677,44.8157,44.7517,44.7677,80933.0
2017-07-27 15:50:00,55.97,55.98,55.91,55.92,120766.0,44.7677,44.7757,44.7197,44.7277,120766.0
2017-07-27 15:55:00,55.93,56.05,55.92,56.05,223641.0,44.7357,44.8317,44.7277,44.8317,223641.0
2017-07-28 09:30:00,56.0,56.08,55.75,55.84,112406.0,44.7917,44.8557,44.5917,44.6637,112406.0
2017-07-28 09:35:00,55.86,56.07,55.86,55.97,43828.0,44.6797,44.8477,44.6797,44.7677,43828.0
2017-07-28 09:40:00,55.97,55.98,55.77,55.88,68259.0,44.7677,44.7757,44.6077,44.6957,68259.0
2017-07-28 09:45:00,55.89,55.93,55.74,55.9,48924.0,44.7037,44.7357,44.5837,44.7117,48924.0
2017-07-28 09:50:00,55.92,55.92,55.74,55.87,48034.0,44.7277,44.7277,44.5837,44.6877,48034.0
2017-07-28 09:55:00,55.87,56.03,55.87,55.99,64150.0,44.6877,44.8157,44.6877,44.7837,64150.0
2017-07-28 10:00:00,55.99,56.02,55.83,55.98,75439.0,44.7837,44.8077,44.6557,44.7757,75439.0
2017-07-28 10:05:00,55.98,56.09,55.93,56.08,47633.0,44.7757,44.8637,44.7357,44.8557,47633.0
2017-07-28 10:10:00,56.07,56.13,56.06,56.08,64625.0,44.8477,44.8957,44.8397,44.8557,64625.0
2017-07-28 10:15:00,56.08,56.12,56.03,56.09,60130.0,44.8557,44.8877,44.8157,44.8637,60130.0
2017-07-28 10:20:00,56.09,56.17,56.05,56.14,60392.0,44.8637,44.9277,44.8317,44.9037,60392.0
2017-07-28 10:25:00,56.13,56.18,56.08,56.08,42384.0,44.8957,44.9357,44.8557,44.8557,42384.0
2017-07-28 10:30:00,56.08,56.19,56.05,56.14,64496.0,44.8557,44.9437,44.8317,44.9037,64496.0
2017-07-28 10:35:00,56.13,56.27,56.11,56.25,171985.0,44.8957,45.0077,44.8797,44.9917,171985.0
2017-07-28 10:40:00,56.26,56.36,56.23,56.34,110044.0,44.9997,45.0796,44.9757,45.0636,110044.0
2017-07-28 10:45:00,56.33,56.33,56.21,56.29,155477.0,45.0556,45.0556,44.9597,45.0237,155477.0
2017-07-28 10:50:00,56.28,56.33,56.27,56.31,32316.0,45.0157,45.0556,45.0077,45.0396,32316.0
2017-07-28 10:55:00,56.32,56.34,56.23,56.25,50687.0,45.0476,45.0636,44.9757,44.9917,50687.0
2017-07-28 11:00:00,56.26,56.26,56.15,56.15,51947.0,44.9997,44.9997,44.9117,44.9117,51947.0
2017-07-28 11:05:00,56.15,56.19,56.05,56.15,78302.0,44.9117,44.9437,44.8317,44.9117,78302.0
2017-07-28 11:10:00,56.15,56.17,56.11,56.12,34659.0,44.9117,44.9277,44.8797,44.8877,34659.0
2017-07-28 11:15:00,56.12,56.13,56.07,56.13,31138.0,44.8877,44.8957,44.8477,44.8957,31138.0
2017-07-28 11:20:00,56.13,56.21,56.08,56.18,72059.0,44.8957,44.9597,44.8557,44.9357,72059.0
2017-07-28 11:25:00,56.18,56.18,56.12,56.18,19528.0,44.9357,44.9357,44.8877,44.9357,19528.0
2017-07-28 11:30:00,56.18,56.18,56.14,56.15,25535.0,44.9357,44.9357,44.9037,44.9117,25535.0
2017-07-28 11:35:00,56.16,56.21,56.1,56.13,41931.0,44.9197,44.9597,44.8717,44.8957,41931.0
2017-07-28 11:40:00,56.12,56.13,55.97,55.98,31548.0,44.8877,44.8957,44.7677,44.7757,31548.0
2017-07-28 11:45:00,55.98,56.02,55.95,56.02,26850.0,44.7757,44.8077,44.7517,44.8077,26850.0
2017-07-28 11:50:00,56.02,56.03,56.0,56.03,18337.0,44.8077,44.8157,44.7917,44.8157,18337.0
2017-07-28 11:55:00,56.02,56.03,55.96,56.02,37052.0,44.8077,44.8157,44.7597,44.8077,37052.0
2017-07-28 12:00:00,56.02,56.03,55.92,55.94,40154.0,44.8077,44.8157,44.7277,44.7437,40154.0
2017-07-28 12:05:00,55.94,55.97,55.92,55.92,47279.0,44.7437,44.7677,44.7277,44.7277,47279.0
2017-07-28 12:10:00,55.93,55.99,55.91,55.92,55158.0,44.7357,44.7837,44.7197,44.7277,55158.0
2017-07-28 12:15:00,55.93,55.98,55.92,55.97,27265.0,44.7357,44.7757,44.7277,44.7677,27265.0
2017-07-28 12:20:00,55.96,56.04,55.96,56.02,18018.0,44.7597,44.8237,44.7597,44.8077,18018.0
2017-07-28 12:25:00,56.02,56.02,55.96,55.97,28567.0,44.8077,44.8077,44.7597,44.7677,28567.0
2017-07-28 12:30:00,55.97,55.98,55.87,55.91,59236.0,44.7677,44.7757,44.6877,44.7197,59236.0
2017-07-28 12:35:00,55.91,55.93,55.87,55.89,14402.0,44.7197,44.7357,44.6877,44.7037,14402.0
2017-07-28 12:40:00,55.89,55.89,55.76,55.79,79332.0,44.7037,44.7037,44.5997,44.6237,79332.0
2017-07-28 12:45:00,55.8,55.81,55.74,55.8,67072.0,44.6317,44.6397,44.5837,44.6317,67072.0
2017-07-28 12:50:00,55.8,55.82,55.76,55.79,18415.0,44.6317,44.6477,44.5997,44.6237,18415.0
2017-07-28 12:55:00,55.79,55.8,55.73,55.73,23585.0,44.6237,44.6317,44.5757,44.5757,23585.0
2017-07-28 13:00:00,55.73,55.73,55.64,55.71,28198.0,44.5757,44.5757,44.5037,44.5597,28198.0
2017-07-28 13:05:00,55.7,55.73,55.64,55.73,22854.0,44.5517,44.5757,44.5037,44.5757,22854.0
2017-07-28 13:10:00,55.73,55.75,55.69,55.75,24706.0,44.5757,44.5917,44.5437,44.5917,24706.0
2017-07-28 13:15:00,55.75,55.82,55.74,55.82,31374.0,44.5917,44.6477,44.5837,44.6477,31374.0
2017-07-28 13:20:00,55.8,55.84,55.76,55.81,24241.0,44.6317,44.6637,44.5997,44.6397,24241.0
2017-07-28 13:25:00,55.81,55.85,55.79,55.83,19623.0,44.6397,44.6717,44.6237,44.6557,19623.0
2017-07-28 13:30:00,55.83,55.92,55.82,55.88,26363.0,44.6557,44.7277,44.6477,44.6957,26363.0
2017-07-28 13:35:00,55.87,55.9,55.81,55.81,30545.0,44.6877,44.7117,44.6397,44.6397,30545.0
2017-07-28 13:40:00,55.81,55.86,55.81,55.86,14942.0,44.6397,44.6797,44.6397,44.6797,14942.0
2017-07-28 13:45:00,55.87,55.89,55.82,55.84,17892.0,44.6877,44.7037,44.6477,44.6637,17892.0
2017-07-28 13:50:00,55.83,55.86,55.82,55.84,21214.0,44.6557,44.6797,44.6477,44.6637,21214.0
2017-07-28 13:55:00,55.83,55.84,55.78,55.79,25608.0,44.6557,44.6637,44.6157,44.6237,25608.0
2017-07-28 14:00:00,55.79,55.8,55.69,55.7,33971.0,44.6237,44.6317,44.5437,44.5517,33971.0
2017-07-28 14:05:00,55.7,55.74,55.69,55.73,26030.0,44.5517,44.5837,44.5437,44.5757,26030.0
2017-07-28 14:10:00,55.74,55.78,55.74,55.78,25699.0,44.5837,44.6157,44.5837,44.6157,25699.0
2017-07-28 14:15:00,55.78,55.8,55.74,55.77,27804.0,44.6157,44.6317,44.5837,44.6077,27804.0
2017-07-28 14:20:00,55.77,55.78,55.73,55.75,29031.0,44.6077,44.6157,44.5757,44.5917,29031.0
2017-07-28 14:25:00,55.75,55.8,55.75,55.79,19903.0,44.5917,44.6317,44.5917,44.6237,19903.0
2017-07-28 14:30:00,55.78,55.79,55.74,55.75,26259.0,44.6157,44.6237,44.5837,44.5917,26259.0
2017-07-28 14:35:00,55.75,55.76,55.74,55.76,12213.0,44.5917,44.5997,44.5837,44.5997,12213.0
2017-07-28 14:40:00,55.76,55.79,55.74,55.79,20392.0,44.5997,44.6237,44.5837,44.6237,20392.0
2017-07-28 14:45:00,55.79,55.81,55.78,55.8,20533.0,44.6237,44.6397,44.6157,44.6317,20533.0
2017-07-28 14:50:00,55.8,55.86,55.78,55.86,33824.0,44.6317,44.6797,44.6157,44.6797,33824.0
2017-07-28 14:55:00,55.86,55.87,55.84,55.87,55509.0,44.6797,44.6877,44.6637,44.6877,55509.0
2017-07-28 15:00:00,55.87,55.92,55.86,55.91,23748.0,44.6877,44.7277,44.6797,44.7197,23748.0
2017-07-28 15:05:00,55.92,55.94,55.87,55.91,25717.0,44.7277,44.7437,44.6877,44.7197,25717.0
2017-07-28 15:10:00,55.92,55.97,55.91,55.97,25907.0,44.7277,44.7677,44.7197,44.7677,25907.0
2017-07-28 15:15:00,55.96,55.99,55.94,55.98,38786.0,44.7597,44.7837,44.7437,44.7757,38786.0
2017-07-28 15:20:00,55.99,56.0,55.95,55.99,29135.0,44.7837,44.7917,44.7517,44.7837,29135.0
2017-07-28 15:25:00,55.99,56.01,55.99,56.01,26047.0,44.7837,44.7997,44.7837,44.7997,26047.0
2017-07-28 15:30:00,56.01,56.02,55.99,56.0,50532.0,44.7997,44.8077,44.7837,44.7917,50532.0
2017-07-28 15:35:00,55.99,56.03,55.98,56.03,50104.0,44.7837,44.8157,44.7757,44.8157,50104.0
2017-07-28 15:40:00,56.03,56.12,56.02,56.11,96039.0,44.8157,44.8877,44.8077,44.8797,96039.0
2017-07-28 15:45:00,56.12,56.14,56.09,56.13,96931.0,44.8877,44.9037,44.8637,44.8957,96931.0
2017-07-28 15:50:00,56.12,56.12,56.09,56.11,70235.0,44.8877,44.8877,44.8637,44.8797,70235.0
2017-07-28 15:55:00,56.11,56.12,56.08,56.1,202439.0,44.8797,44.8877,44.8557,44.8717,202439.0
2017-07-31 09:30:00,56.34,56.41,56.18,56.19,92490.0,45.0636,45.1196,44.9357,44.9437,92490.0
2017-07-31 09:35:00,56.17,56.29,55.99,56.22,32551.0,44.9277,45.0237,44.7837,44.9677,32551.0
2017-07-31 09:40:00,56.22,56.33,56.19,56.27,33610.0,44.9677,45.0556,44.9437,45.0077,33610.0
2017-07-31 09:45:00,56.25,56.37,56.2,56.27,45471.0,44.9917,45.0876,44.9517,45.0077,45471.0
2017-07-31 09:50:00,56.27,56.35,56.2,56.33,58012.0,45.0077,45.0716,44.9517,45.0556,58012.0
2017-07-31 09:55:00,56.32,56.34,56.23,56.28,35017.0,45.0476,45.0636,44.9757,45.0157,35017.0
2017-07-31 10:00:00,56.27,56.32,56.22,56.25,28073.0,45.0077,45.0476,44.9677,44.9917,28073.0
2017-07-31 10:05:00,56.25,56.31,56.18,56.22,34701.0,44.9917,45.0396,44.9357,44.9677,34701.0
2017-07-31 10:10:00,56.22,56.27,56.16,56.17,49340.0,44.9677,45.0077,44.9197,44.9277,49340.0
2017-07-31 10:15:00,56.17,56.22,56.15,56.18,27439.0,44.9277,44.9677,44.9117,44.9357,27439.0
2017-07-31 10:20:00,56.18,56.2,56.15,56.19,39527.0,44.9357,44.9517,44.9117,44.9437,39527.0
2017-07-31 10:25:00,56.19,56.23,56.17,56.22,47308.0,44.9437,44.9757,44.9277,44.9677,47308.0
2017-07-31 10:30:00,56.23,56.24,56.14,56.15,36155.0,44.9757,44.9837,44.9037,44.9117,36155.0
2017-07-31 10:35:00,56.15,56.19,56.13,56.17,36133.0,44.9117,44.9437,44.8957,44.9277,36133.0
2017-07-31 10:40:00,56.16,56.18,56.03,56.04,60230.0,44.9197,44.9357,44.8157,44.8237,60230.0
2017-07-31 10:45:00,56.03,56.04,55.92,55.96,82241.0,44.8157,44.8237,44.7277,44.7597,82241.0
2017-07-31 10:50:00,55.96,56.01,55.9,56.0,32152.0,44.7597,44.7997,44.7117,44.7917,32152.0
2017-07-31 10:55:00,56.0,56.06,55.99,56.06,33567.0,44.7917,44.8397,44.7837,44.8397,33567.0
2017-07-31 11:00:00,56.05,56.14,56.04,56.14,24712.0,44.8317,44.9037,44.8237,44.9037,24712.0
2017-07-31 11:05:00,56.14,56.14,56.04,56.08,25131.0,44.9037,44.9037,44.8237,44.8557,25131.0
2017-07-31 11:10:00,56.08,56.1,56.02,56.04,28938.0,44.8557,44.8717,44.8077,44.8237,28938.0
2017-07-31 11:15:00,56.03,56.11,56.01,56.06,33725.0,44.8157,44.8797,44.7997,44.8397,33725.0
2017-07-31 11:20:00,56.07,56.16,56.06,56.14,35833.0,44.8477,44.9197,44.8397,44.9037,35833.0
2017-07-31 11:25:00,56.14,56.16,56.14,56.16,11406.0,44.9037,44.9197,44.9037,44.9197,11406.0
2017-07-31 11:30:00,56.16,56.24,56.13,56.23,35532.0,44.9197,44.9837,44.8957,44.9757,35532.0
2017-07-31 11:35:00,56.24,56.3,56.23,56.27,19892.0,44.9837,45.0316,44.9757,45.0077,19892.0
2017-07-31 11:40:00,56.27,56.28,56.22,56.26,15757.0,45.0077,45.0157,44.9677,44.9997,15757.0
2017-07-31 11:45:00,56.26,56.33,56.26,56.3,20482.0,44.9997,45.0556,44.9997,45.0316,20482.0
2017-07-31 11:50:00,56.3,56.37,56.28,56.34,47231.0,45.0316,45.0876,45.0157,45.0636,47231.0
2017-07-31 11:55:00,56.34,56.37,56.33,56.36,30076.0,45.0636,45.0876,45.0556,45.0796,30076.0
2017-07-31 12:00:00,56.37,56.44,56.34,56.42,34629.0,45.0876,45.1436,45.0636,45.1276,34629.0
2017-07-31 12:05:00,56.42,56.48,56.41,56.46,26985.0,45.1276,45.1756,45.1196,45.1596,26985.0
2017-07-31 12:10:00,56.46,56.46,56.37,56.39,23562.0,45.1596,45.1596,45.0876,45.1036,23562.0
2017-07-31 12:15:00,56.39,56.44,56.39,56.44,20284.0,45.1036,45.1436,45.1036,45.1436,20284.0
2017-07-31 12:20:00,56.44,56.47,56.42,56.47,23149.0,45.1436,45.1676,45.1276,45.1676,23149.0
2017-07-31 12:25:00,56.46,56.48,56.43,56.44,30974.0,45.1596,45.1756,45.1356,45.1436,30974.0
2017-07-31 12:30:00,56.45,56.49,56.44,56.49,17986.0,45.1516,45.1836,45.1436,45.1836,17986.0
2017-07-31 12:35:00,56.48,56.53,56.45,56.46,70723.0,45.1756,45.2156,45.1516,45.1596,70723.0
2017-07-31 12:40:00,56.45,56.46,56.43,56.46,44964.0,45.1516,45.1596,45.1356,45.1596,44964.0
2017-07-31 12:45:00,56.45,56.51,56.43,56.48,71512.0,45.1516,45.1996,45.1356,45.1756,71512.0
2017-07-31 12:50:00,56.48,56.52,56.46,56.47,24057.0,45.1756,45.2076,45.1596,45.1676,24057.0
2017-07-31 12:55:00,56.47,56.48,56.43,56.43,24499.0,45.1676,45.1756,45.1356,45.1356,24499.0
2017-07-31 13:00:00,56.42,56.48,56.42,56.46,24479.0,45.1276,45.1756,45.1276,45.1596,24479.0
2017-07-31 13:05:00,56.46,56.52,56.45,56.5,19549.0,45.1596,45.2076,45.1516,45.1916,19549.0
2017-07-31 13:10:00,56.5,56.51,56.43,56.44,47308.0,45.1916,45.1996,45.1356,45.1436,47308.0
2017-07-31 13:15:00,56.44,56.46,56.42,56.44,24862.0,45.1436,45.1596,45.1276,45.1436,24862.0
2017-07-31 13:20:00,56.44,56.53,56.43,56.53,30194.0,45.1436,45.2156,45.1356,45.2156,30194.0
2017-07-31 13:25:00,56.53,56.54,56.48,56.52,38670.0,45.2156,45.2236,45.1756,45.2076,38670.0
2017-07-31 13:30:00,56.52,56.54,56.5,56.51,35461.0,45.2076,45.2236,45.1916,45.1996,35461.0
2017-07-31 13:35:00,56.51,56.51,56.45,56.49,16459.0,45.1996,45.1996,45.1516,45.1836,16459.0
2017-07-31 13:40:00,56.49,56.5,56.46,56.48,30388.0,45.1836,45.1916,45.1596,45.1756,30388.0
2017-07-31 13:45:00,56.48,56.56,56.46,56.55,50243.0,45.1756,45.2396,45.1596,45.2316,50243.0
2017-07-31 13:50:00,56.55,56.57,56.53,56.57,22232.0,45.2316,45.2476,45.2156,45.2476,22232.0
2017-07-31 13:55:00,56.56,56.57,56.52,56.53,12240.0,45.2396,45.2476,45.2076,45.2156,12240.0
2017-07-31 14:00:00,56.52,56.6,56.52,56.58,43448.0,45.2076,45.2716,45.2076,45.2556,43448.0
2017-07-31 14:05:00,56.59,56.66,56.59,56.65,40747.0,45.2636,45.3196,45.2636,45.3116,40747.0
2017-07-31 14:10:00,56.65,56.67,56.64,56.65,30973.0,45.3116,45.3276,45.3036,45.3116,30973.0
2017-07-31 14:15:00,56.65,56.66,56.58,56.58,34416.0,45.3116,45.3196,45.2556,45.2556,34416.0
2017-07-31 14:20:00,56.58,56.63,56.56,56.61,38640.0,45.2556,45.2956,45.2396,45.2796,38640.0
2017-07-31 14:25:00,56.62,56.64,56.61,56.64,30447.0,45.2876,45.3036,45.2796,45.3036,30447.0
2017-07-31 14:30:00,56.63,56.69,56.62,56.65,27508.0,45.2956,45.3436,45.2876,45.3116,27508.0
2017-07-31 14:35:00,56.64,56.65,56.55,56.57,46631.0,45.3036,45.3116,45.2316,45.2476,46631.0
2017-07-31 14:40:00,56.56,56.64,56.56,56.64,29029.0,45.2396,45.3036,45.2396,45.3036,29029.0
2017-07-31 14:45:00,56.64,56.65,56.57,56.59,19890.0,45.3036,45.3116,45.2476,45.2636,19890.0
2017-07-31 14:50:00,56.58,56.59,56.52,56.55,38393.0,45.2556,45.2636,45.2076,45.2316,38393.0
2017-07-31 14:55:00,56.55,56.57,56.52,56.57,39427.0,45.2316,45.2476,45.2076,45.2476,39427.0
2017-07-31 15:00:00,56.56,56.57,56.5,56.51,40940.0,45.2396,45.2476,45.1916,45.1996,40940.0
2017-07-31 15:05:00,56.52,56.56,56.51,56.54,27926.0,45.2076,45.2396,45.1996,45.2236,27926.0
2017-07-31 15:10:00,56.53,56.62,56.53,56.6,30512.0,45.2156,45.2876,45.2156,45.2716,30512.0
2017-07-31 15:15:00,56.61,56.63,56.58,56.61,41049.0,45.2796,45.2956,45.2556,45.2796,41049.0
2017-07-31 15:20:00,56.61,56.63,56.56,56.57,48866.0,45.2796,45.2956,45.2396,45.2476,48866.0
2017-07-31 15:25:00,56.58,56.61,56.56,56.61,32582.0,45.2556,45.2796,45.2396,45.2796,32582.0
2017-07-31 15:30:00,56.61,56.68,56.61,56.67,61265.0,45.2796,45.3356,45.2796,45.3276,61265.0
2017-07-31 15:35:00,56.66,56.7,56.64,56.7,98660.0,45.3196,45.3516,45.3036,45.3516,98660.0
2017-07-31 15:40:00,56.7,56.71,56.68,56.69,100389.0,45.3516,45.3596,45.3356,45.3436,100389.0
2017-07-31 15:45:00,56.69,56.75,56.68,56.71,164775.0,45.3436,45.3916,45.3356,45.3596,164775.0
2017-07-31 15:50:00,56.71,56.72,56.64,56.65,138190.0,45.3596,45.3676,45.3036,45.3116,138190.0
2017-07-31 15:55:00,56.65,56.7,56.63,56.66,400463.0,45.3116,45.3516,45.2956,45.3196,400463.0
2017-08-01 09:30:00,56.58,56.84,56.46,56.64,173988.0,45.2556,45.4636,45.1596,45.3036,173988.0
2017-08-01 09:35:00,56.63,56.78,56.52,56.68,77174.0,45.2956,45.4156,45.2076,45.3356,77174.0
2017-08-01 09:40:00,56.68,56.84,56.62,56.72,64912.0,45.3356,45.4636,45.2876,45.3676,64912.0
2017-08-01 09:45:00,56.72,56.77,56.57,56.58,50186.0,45.3676,45.4076,45.2476,45.2556,50186.0
2017-08-01 09:50:00,56.58,56.61,56.48,56.51,85364.0,45.2556,45.2796,45.1756,45.1996,85364.0
2017-08-01 09:55:00,56.5,56.51,56.29,56.29,64805.0,45.1916,45.1996,45.0237,45.0237,64805.0
2017-08-01 10:00:00,56.3,56.3,56.19,56.23,59369.0,45.0316,45.0316,44.9437,44.9757,59369.0
2017-08-01 10:05:00,56.23,56.29,56.19,56.28,80033.0,44.9757,45.0237,44.9437,45.0157,80033.0
2017-08-01 10:10:00,56.29,56.33,56.14,56.22,65914.0,45.0237,45.0556,44.9037,44.9677,65914.0
2017-08-01 10:15:00,56.22,56.37,56.22,56.31,33103.0,44.9677,45.0876,44.9677,45.0396,33103.0
2017-08-01 10:20:00,56.31,56.39,56.3,56.32,47631.0,45.0396,45.1036,45.0316,45.0476,47631.0
2017-08-01 10:25:00,56.32,56.46,56.28,56.44,30982.0,45.0476,45.1596,45.0157,45.1436,30982.0
2017-08-01 10:30:00,56.44,56.53,56.44,56.51,31556.0,45.1436,45.2156,45.1436,45.1996,31556.0
2017-08-01 10:35:00,56.52,56.52,56.45,56.49,28089.0,45.2076,45.2076,45.1516,45.1836,28089.0
2017-08-01 10:40:00,56.51,56.51,56.44,56.5,15613.0,45.1996,45.1996,45.1436,45.1916,15613.0
2017-08-01 10:45:00,56.52,56.55,56.49,56.54,20177.0,45.2076,45.2316,45.1836,45.2236,20177.0
2017-08-01 10:50:00,56.54,56.58,56.49,56.56,40552.0,45.2236,45.2556,45.1836,45.2396,40552.0
2017-08-01 10:55:00,56.56,56.61,56.51,56.57,31858.0,45.2396,45.2796,45.1996,45.2476,31858.0
2017-08-01 11:00:00,56.57,56.64,56.56,56.62,30800.0,45.2476,45.3036,45.2396,45.2876,30800.0
2017-08-01 11:05:00,56.62,56.66,56.54,56.55,17741.0,45.2876,45.3196,45.2236,45.2316,17741.0
2017-08-01 11:10:00,56.55,56.66,56.53,56.64,25960.0,45.2316,45.3196,45.2156,45.3036,25960.0
2017-08-01 11:15:00,56.64,56.7,56.61,56.67,49662.0,45.3036,45.3516,45.2796,45.3276,49662.0
2017-08-01 11:20:00,56.66,56.66,56.62,56.63,21578.0,45.3196,45.3196,45.2876,45.2956,21578.0
2017-08-01 11:25:00,56.62,56.66,56.6,56.64,37417.0,45.2876,45.3196,45.2716,45.3036,37417.0
2017-08-01 11:30:00,56.65,56.82,56.65,56.79,44593.0,45.3116,45.4476,45.3116,45.4236,44593.0
2017-08-01 11:35:00,56.77,56.8,56.69,56.71,26865.0,45.4076,45.4316,45.3436,45.3596,26865.0
2017-08-01 11:40:00,56.72,56.81,56.7,56.75,60542.0,45.3676,45.4396,45.3516,45.3916,60542.0
2017-08-01 11:45:00,56.74,56.76,56.68,56.71,20627.0,45.3836,45.3996,45.3356,45.3596,20627.0
2017-08-01 11:50:00,56.71,56.72,56.58,56.58,20113.0,45.3596,45.3676,45.2556,45.2556,20113.0
2017-08-01 11:55:00,56.58,56.59,56.54,56.59,18880.0,45.2556,45.2636,45.2236,45.2636,18880.0
2017-08-01 12:00:00,56.6,56.67,56.58,56.63,11638.0,45.2716,45.3276,45.2556,45.2956,11638.0
2017-08-01 12:05:00,56.63,56.74,56.62,56.66,21163.0,45.2956,45.3836,45.2876,45.3196,21163.0
2017-08-01 12:10:00,56.66,56.67,56.61,56.61,13195.0,45.3196,45.3276,45.2796,45.2796,13195.0
2017-08-01 12:15:00,56.61,56.67,56.6,56.65,15564.0,45.2796,45.3276,45.2716,45.3116,15564.0
2017-08-01 12:20:00,56.65,56.71,56.62,56.71,43032.0,45.3116,45.3596,45.2876,45.3596,43032.0
2017-08-01 12:25:00,56.7,56.72,56.68,56.72,17994.0,45.3516,45.3676,45.3356,45.3676,17994.0
2017-08-01 12:30:00,56.72,56.73,56.64,56.66,31747.0,45.3676,45.3756,45.3036,45.3196,31747.0
2017-08-01 12:35:00,56.66,56.68,56.64,56.64,12602.0,45.3196,45.3356,45.3036,45.3036,12602.0
2017-08-01 12:40:00,56.64,56.67,56.62,56.63,19558.0,45.3036,45.3276,45.2876,45.2956,19558.0
2017-08-01 12:45:00,56.62,56.65,56.6,56.6,14957.0,45.2876,45.3116,45.2716,45.2716,14957.0
2017-08-01 12:50:00,56.6,56.64,56.59,56.62,13640.0,45.2716,45.3036,45.2636,45.2876,13640.0
2017-08-01 12:55:00,56.62,56.62,56.58,56.62,21287.0,45.2876,45.2876,45.2556,45.2876,21287.0
2017-08-01 13:00:00,56.62,56.69,56.61,56.67,20371.0,45.2876,45.3436,45.2796,45.3276,20371.0
2017-08-01 13:05:00,56.67,56.69,56.66,56.68,15345.0,45.3276,45.3436,45.3196,45.3356,15345.0
2017-08-01 13:10:00,56.68,56.69,56.63,56.68,15973.0,45.3356,45.3436,45.2956,45.3356,15973.0
2017-08-01 13:15:00,56.69,56.7,56.66,56.69,18854.0,45.3436,45.3516,45.3196,45.3436,18854.0
2017-08-01 13:20:00,56.69,56.74,56.69,56.7,14075.0,45.3436,45.3836,45.3436,45.3516,14075.0
2017-08-01 13:25:00,56.7,56.72,56.66,56.7,26244.0,45.3516,45.3676,45.3196,45.3516,26244.0
2017-08-01 13:30:00,56.7,56.71,56.62,56.63,19229.0,45.3516,45.3596,45.2876,45.2956,19229.0
2017-08-01 13:35:00,56.63,56.67,56.62,56.67,14328.0,45.2956,45.3276,45.2876,45.3276,14328.0
2017-08-01 13:40:00,56.66,56.71,56.66,56.71,15967.0,45.3196,45.3596,45.3196,45.3596,15967.0
2017-08-01 13:45:00,56.71,56.76,56.7,56.73,24962.0,45.3596,45.3996,45.3516,45.3756,24962.0
2017-08-01 13:50:00,56.74,56.75,56.71,56.73,28097.0,45.3836,45.3916,45.3596,45.3756,28097.0
2017-08-01 13:55:00,56.73,56.74,56.7,56.7,20117.0,45.3756,45.3836,45.3516,45.3516,20117.0
2017-08-01 14:00:00,56.7,56.78,56.69,56.74,37256.0,45.3516,45.4156,45.3436,45.3836,37256.0
2017-08-01 14:05:00,56.73,56.77,56.72,56.76,17594.0,45.3756,45.4076,45.3676,45.3996,17594.0
2017-08-01 14:10:00,56.76,56.82,56.75,56.8,30579.0,45.3996,45.4476,45.3916,45.4316,30579.0
2017-08-01 14:15:00,56.8,56.84,56.78,56.81,18125.0,45.4316,45.4636,45.4156,45.4396,18125.0
2017-08-01 14:20:00,56.81,56.82,56.78,56.79,19964.0,45.4396,45.4476,45.4156,45.4236,19964.0
2017-08-01 14:25:00,56.8,56.8,56.75,56.78,21335.0,45.4316,45.4316,45.3916,45.4156,21335.0
2017-08-01 14:30:00,56.79,56.84,56.79,56.83,35073.0,45.4236,45.4636,45.4236,45.4556,35073.0
2017-08-01 14:35:00,56.83,56.85,56.82,56.84,21503.0,45.4556,45.4716,45.4476,45.4636,21503.0
2017-08-01 14:40:00,56.85,56.86,56.78,56.79,21344.0,45.4716,45.4796,45.4156,45.4236,21344.0
2017-08-01 14:45:00,56.78,56.81,56.74,56.75,26947.0,45.4156,45.4396,45.3836,45.3916,26947.0
2017-08-01 14:50:00,56.75,56.78,56.73,56.78,20094.0,45.3916,45.4156,45.3756,45.4156,20094.0
2017-08-01 14:55:00,56.77,56.77,56.74,56.75,18108.0,45.4076,45.4076,45.3836,45.3916,18108.0
2017-08-01 15:00:00,56.75,56.76,56.63,56.63,49469.0,45.3916,45.3996,45.2956,45.2956,49469.0
2017-08-01 15:05:00,56.64,56.74,56.63,56.74,58059.0,45.3036,45.3836,45.2956,45.3836,58059.0
2017-08-01 15:10:00,56.73,56.82,56.73,56.82,50905.0,45.3756,45.4476,45.3756,45.4476,50905.0
2017-08-01 15:15:00,56.82,56.84,56.81,56.82,83597.0,45.4476,45.4636,45.4396,45.4476,83597.0
2017-08-01 15:20:00,56.83,56.88,56.81,56.87,40016.0,45.4556,45.4956,45.4396,45.4876,40016.0
2017-08-01 15:25:00,56.88,56.88,56.85,56.86,41110.0,45.4956,45.4956,45.4716,45.4796,41110.0
2017-08-01 15:30:00,56.85,56.88,56.84,56.84,47513.0,45.4716,45.4956,45.4636,45.4636,47513.0
2017-08-01 15:35:00,56.84,56.85,56.78,56.8,45124.0,45.4636,45.4716,45.4156,45.4316,45124.0
2017-08-01 15:40:00,56.8,56.85,56.8,56.83,59653.0,45.4316,45.4716,45.4316,45.4556,59653.0
2017-08-01 15:45:00,56.84,56.87,56.83,56.87,54166.0,45.4636,45.4876,45.4556,45.4876,54166.0
2017-08-01 15:50:00,56.86,56.88,56.85,56.87,65258.0,45.4796,45.4956,45.4716,45.4876,65258.0
2017-08-01 15:55:00,56.86,56.88,56.84,56.87,172554.0,45.4796,45.4956,45.4636,45.4876,172554.0
2017-08-02 09:30:00,56.78,56.94,56.6,56.94,91069.0,45.4156,45.5436,45.2716,45.5436,91069.0
2017-08-02 09:35:00,56.91,57.12,56.83,57.07,43329.0,45.5196,45.6875,45.4556,45.6475,43329.0
2017-08-02 09:40:00,57.05,57.05,56.8,56.87,26512.0,45.6315,45.6315,45.4316,45.4876,26512.0
2017-08-02 09:45:00,56.83,56.83,56.61,56.73,31006.0,45.4556,45.4556,45.2796,45.3756,31006.0
2017-08-02 09:50:00,56.72,56.78,56.65,56.68,25228.0,45.3676,45.4156,45.3116,45.3356,25228.0
2017-08-02 09:55:00,56.69,56.76,56.63,56.75,68789.0,45.3436,45.3996,45.2956,45.3916,68789.0
2017-08-02 10:00:00,56.75,56.82,56.73,56.82,23679.0,45.3916,45.4476,45.3756,45.4476,23679.0
2017-08-02 10:05:00,56.82,56.85,56.75,56.75,17760.0,45.4476,45.4716,45.3916,45.3916,17760.0
2017-08-02 10:10:00,56.75,56.84,56.74,56.84,22286.0,45.3916,45.4636,45.3836,45.4636,22286.0
2017-08-02 10:15:00,56.8,56.87,56.8,56.83,37952.0,45.4316,45.4876,45.4316,45.4556,37952.0
2017-08-02 10:20:00,56.83,56.84,56.77,56.81,20721.0,45.4556,45.4636,45.4076,45.4396,20721.0
2017-08-02 10:25:00,56.8,56.83,56.77,56.81,33045.0,45.4316,45.4556,45.4076,45.4396,33045.0
2017-08-02 10:30:00,56.81,56.82,56.75,56.75,30180.0,45.4396,45.4476,45.3916,45.3916,30180.0
2017-08-02 10:35:00,56.75,56.77,56.66,56.67,60537.0,45.3916,45.4076,45.3196,45.3276,60537.0
2017-08-02 10:40:00,56.68,56.74,56.66,56.69,30042.0,45.3356,45.3836,45.3196,45.3436,30042.0
2017-08-02 10:45:00,56.69,56.73,56.61,56.62,24769.0,45.3436,45.3756,45.2796,45.2876,24769.0
2017-08-02 10:50:00,56.62,56.65,56.6,56.6,15978.0,45.2876,45.3116,45.2716,45.2716,15978.0
2017-08-02 10:55:00,56.61,56.66,56.56,56.66,46972.0,45.2796,45.3196,45.2396,45.3196,46972.0
2017-08-02 11:00:00,56.66,56.69,56.63,56.68,39998.0,45.3196,45.3436,45.2956,45.3356,39998.0
2017-08-02 11:05:00,56.67,56.71,56.49,56.5,89735.0,45.3276,45.3596,45.1836,45.1916,89735.0
2017-08-02 11:10:00,56.51,56.55,56.44,56.45,38266.0,45.1996,45.2316,45.1436,45.1516,38266.0
2017-08-02 11:15:00,56.46,56.61,56.46,56.58,35899.0,45.1596,45.2796,45.1596,45.2556,35899.0
2017-08-02 11:20:00,56.58,56.65,56.55,56.55,23879.0,45.2556,45.3116,45.2316,45.2316,23879.0
2017-08-02 11:25:00,56.55,56.68,56.55,56.65,22190.0,45.2316,45.3356,45.2316,45.3116,22190.0
2017-08-02 11:30:00,56.65,56.66,56.55,56.55,14408.0,45.3116,45.3196,45.2316,45.2316,14408.0
2017-08-02 11:35:00,56.55,56.64,56.54,56.64,54458.0,45.2316,45.3036,45.2236,45.3036,54458.0
2017-08-02 11:40:00,56.64,56.71,56.61,56.67,22619.0,45.3036,45.3596,45.2796,45.3276,22619.0
2017-08-02 11:45:00,56.68,56.75,56.68,56.74,52097.0,45.3356,45.3916,45.3356,45.3836,52097.0
2017-08-02 11:50:00,56.73,56.73,56.62,56.62,25250.0,45.3756,45.3756,45.2876,45.2876,25250.0
2017-08-02 11:55:00,56.63,56.65,56.59,56.62,34060.0,45.2956,45.3116,45.2636,45.2876,34060.0
2017-08-02 12:00:00,56.62,56.71,56.62,56.67,17375.0,45.2876,45.3596,45.2876,45.3276,17375.0
2017-08-02 12:05:00,56.67,56.67,56.54,56.54,80456.0,45.3276,45.3276,45.2236,45.2236,80456.0
2017-08-02 12:10:00,56.54,56.54,56.42,56.47,52475.0,45.2236,45.2236,45.1276,45.1676,52475.0
2017-08-02 12:15:00,56.48,56.5,56.44,56.47,28151.0,45.1756,45.1916,45.1436,45.1676,28151.0
2017-08-02 12:20:00,56.47,56.54,56.45,56.53,15979.0,45.1676,45.2236,45.1516,45.2156,15979.0
2017-08-02 12:25:00,56.53,56.55,56.5,56.52,15631.0,45.2156,45.2316,45.1916,45.2076,15631.0
2017-08-02 12:30:00,56.52,56.58,56.51,56.53,16529.0,45.2076,45.2556,45.1996,45.2156,16529.0
2017-08-02 12:35:00,56.54,56.57,56.51,56.54,26262.0,45.2236,45.2476,45.1996,45.2236,26262.0
2017-08-02 12:40:00,56.55,56.58,56.53,56.56,24686.0,45.2316,45.2556,45.2156,45.2396,24686.0
2017-08-02 12:45:00,56.56,56.58,56.54,56.55,29214.0,45.2396,45.2556,45.2236,45.2316,29214.0
2017-08-02 12:50:00,56.54,56.6,56.54,56.58,27524.0,45.2236,45.2716,45.2236,45.2556,27524.0
2017-08-02 12:55:00,56.57,56.6,56.56,56.56,12364.0,45.2476,45.2716,45.2396,45.2396,12364.0
2017-08-02 13:00:00,56.57,56.59,56.55,56.58,13629.0,45.2476,45.2636,45.2316,45.2556,13629.0
2017-08-02 13:05:00,56.58,56.66,56.57,56.66,13587.0,45.2556,45.3196,45.2476,45.3196,13587.0
2017-08-02 13:10:00,56.65,56.7,56.65,56.68,13948.0,45.3116,45.3516,45.3116,45.3356,13948.0
2017-08-02 13:15:00,56.68,56.69,56.64,56.65,12758.0,45.3356,45.3436,45.3036,45.3116,12758.0
2017-08-02 13:20:00,56.64,56.68,56.6,56.66,16073.0,45.3036,45.3356,45.2716,45.3196,16073.0
2017-08-02 13:25:00,56.66,56.7,56.64,56.65,17705.0,45.3196,45.3516,45.3036,45.3116,17705.0
2017-08-02 13:30:00,56.64,56.66,56.62,56.65,11742.0,45.3036,45.3196,45.2876,45.3116,11742.0
2017-08-02 13:35:00,56.65,56.68,56.63,56.64,9778.0,45.3116,45.3356,45.2956,45.3036,9778.0
2017-08-02 13:40:00,56.63,56.68,56.63,56.67,20612.0,45.2956,45.3356,45.2956,45.3276,20612.0
2017-08-02 13:45:00,56.68,56.68,56.65,56.68,24399.0,45.3356,45.3356,45.3116,45.3356,24399.0
2017-08-02 13:50:00,56.66,56.67,56.65,56.67,9355.0,45.3196,45.3276,45.3116,45.3276,9355.0
2017-08-02 13:55:00,56.67,56.69,56.64,56.69,29208.0,45.3276,45.3436,45.3036,45.3436,29208.0
2017-08-02 14:00:00,56.68,56.69,56.65,56.67,22390.0,45.3356,45.3436,45.3116,45.3276,22390.0
2017-08-02 14:05:00,56.67,56.7,56.66,56.67,15974.0,45.3276,45.3516,45.3196,45.3276,15974.0
2017-08-02 14:10:00,56.67,56.69,56.65,56.65,21532.0,45.3276,45.3436,45.3116,45.3116,21532.0
2017-08-02 14:15:00,56.65,56.67,56.64,56.65,17412.0,45.3116,45.3276,45.3036,45.3116,17412.0
2017-08-02 14:20:00,56.64,56.67,56.62,56.64,21751.0,45.3036,45.3276,45.2876,45.3036,21751.0
2017-08-02 14:25:00,56.64,56.65,56.6,56.63,15907.0,45.3036,45.3116,45.2716,45.2956,15907.0
2017-08-02 14:30:00,56.63,56.7,56.59,56.66,26460.0,45.2956,45.3516,45.2636,45.3196,26460.0
2017-08-02 14:35:00,56.66,56.69,56.64,56.67,23686.0,45.3196,45.3436,45.3036,45.3276,23686.0
2017-08-02 14:40:00,56.67,56.69,56.66,56.68,16419.0,45.3276,45.3436,45.3196,45.3356,16419.0
2017-08-02 14:45:00,56.68,56.68,56.64,56.65,20719.0,45.3356,45.3356,45.3036,45.3116,20719.0
2017-08-02 14:50:00,56.66,56.66,56.65,56.65,8581.0,45.3196,45.3196,45.3116,45.3116,8581.0
2017-08-02 14:55:00,56.66,56.7,56.64,56.69,22252.0,45.3196,45.3516,45.3036,45.3436,22252.0
2017-08-02 15:00:00,56.68,56.71,56.68,56.71,12005.0,45.3356,45.3596,45.3356,45.3596,12005.0
2017-08-02 15:05:00,56.7,56.73,56.68,56.73,29799.0,45.3516,45.3756,45.3356,45.3756,29799.0
2017-08-02 15:10:00,56.73,56.74,56.69,56.69,19381.0,45.3756,45.3836,45.3436,45.3436,19381.0
2017-08-02 15:15:00,56.7,56.73,56.69,56.7,25423.0,45.3516,45.3756,45.3436,45.3516,25423.0
2017-08-02 15:20:00,56.7,56.73,56.69,56.71,24598.0,45.3516,45.3756,45.3436,45.3596,24598.0
2017-08-02 15:25:00,56.72,56.73,56.71,56.72,13727.0,45.3676,45.3756,45.3596,45.3676,13727.0
2017-08-02 15:30:00,56.72,56.72,56.69,56.72,22574.0,45.3676,45.3676,45.3436,45.3676,22574.0
2017-08-02 15:35:00,56.71,56.72,56.69,56.71,26869.0,45.3596,45.3676,45.3436,45.3596,26869.0
2017-08-02 15:40:00,56.72,56.74,56.71,56.73,29405.0,45.3676,45.3836,45.3596,45.3756,29405.0
2017-08-02 15:45:00,56.74,56.76,56.7,56.7,60715.0,45.3836,45.3996,45.3516,45.3516,60715.0
2017-08-02 15:50:00,56.7,56.71,56.64,56.66,72399.0,45.3516,45.3596,45.3036,45.3196,72399.0
2017-08-02 15:55:00,56.66,56.8,56.65,56.79,243503.0,45.3196,45.4316,45.3116,45.4236,243503.0
2017-08-03 09:30:00,56.96,57.16,56.87,56.95,89626.0,45.5596,45.7195,45.4876,45.5516,89626.0
2017-08-03 09:35:00,56.94,57.32,56.93,57.01,90236.0,45.5436,45.8475,45.5356,45.5995,90236.0
2017-08-03 09:40:00,57.0,57.38,56.93,57.32,115737.0,45.5915,45.8955,45.5356,45.8475,115737.0
2017-08-03 09:45:00,57.32,57.33,57.15,57.25,97712.0,45.8475,45.8555,45.7115,45.7915,97712.0
2017-08-03 09:50:00,57.23,57.24,57.13,57.17,58302.0,45.7755,45.7835,45.6955,45.7275,58302.0
2017-08-03 09:55:00,57.18,57.18,57.04,57.12,113871.0,45.7355,45.7355,45.6235,45.6875,113871.0
2017-08-03 10:00:00,57.11,57.24,57.04,57.13,75188.0,45.6795,45.7835,45.6235,45.6955,75188.0
2017-08-03 10:05:00,57.12,57.15,57.06,57.11,42531.0,45.6875,45.7115,45.6395,45.6795,42531.0
2017-08-03 10:10:00,57.12,57.15,57.03,57.15,39316.0,45.6875,45.7115,45.6155,45.7115,39316.0
2017-08-03 10:15:00,57.14,57.15,57.08,57.15,32958.0,45.7035,45.7115,45.6555,45.7115,32958.0
2017-08-03 10:20:00,57.15,57.16,57.08,57.11,54214.0,45.7115,45.7195,45.6555,45.6795,54214.0
2017-08-03 10:25:00,57.12,57.13,57.07,57.13,41325.0,45.6875,45.6955,45.6475,45.6955,41325.0
2017-08-03 10:30:00,57.13,57.24,57.12,57.19,49286.0,45.6955,45.7835,45.6875,45.7435,49286.0
2017-08-03 10:35:00,57.18,57.23,57.11,57.12,30997.0,45.7355,45.7755,45.6795,45.6875,30997.0
2017-08-03 10:40:00,57.13,57.15,57.1,57.12,27871.0,45.6955,45.7115,45.6715,45.6875,27871.0
2017-08-03 10:45:00,57.12,57.16,57.1,57.15,39471.0,45.6875,45.7195,45.6715,45.7115,39471.0
2017-08-03 10:50:00,57.15,57.16,57.08,57.08,57080.0,45.7115,45.7195,45.6555,45.6555,57080.0
2017-08-03 10:55:00,57.09,57.18,57.08,57.16,45898.0,45.6635,45.7355,45.6555,45.7195,45898.0
2017-08-03 11:00:00,57.17,57.25,57.16,57.23,22970.0,45.7275,45.7915,45.7195,45.7755,22970.0
2017-08-03 11:05:00,57.22,57.22,57.07,57.08,33122.0,45.7675,45.7675,45.6475,45.6555,33122.0
2017-08-03 11:10:00,57.08,57.13,57.03,57.09,65317.0,45.6555,45.6955,45.6155,45.6635,65317.0
2017-08-03 11:15:00,57.09,57.17,57.05,57.16,30230.0,45.6635,45.7275,45.6315,45.7195,30230.0
2017-08-03 11:20:00,57.16,57.17,57.13,57.15,25453.0,45.7195,45.7275,45.6955,45.7115,25453.0
2017-08-03 11:25:00,57.15,57.2,57.15,57.17,44012.0,45.7115,45.7515,45.7115,45.7275,44012.0
2017-08-03 11:30:00,57.17,57.22,57.11,57.16,70439.0,45.7275,45.7675,45.6795,45.7195,70439.0
2017-08-03 11:35:00,57.15,57.22,57.13,57.18,50139.0,45.7115,45.7675,45.6955,45.7355,50139.0
2017-08-03 11:40:00,57.19,57.28,57.16,57.28,39396.0,45.7435,45.8155,45.7195,45.8155,39396.0
2017-08-03 11:45:00,57.27,57.28,57.23,57.27,21303.0,45.8075,45.8155,45.7755,45.8075,21303.0
2017-08-03 11:50:00,57.28,57.34,57.27,57.31,74080.0,45.8155,45.8635,45.8075,45.8395,74080.0
2017-08-03 11:55:00,57.3,57.37,57.22,57.25,91545.0,45.8315,45.8875,45.7675,45.7915,91545.0
2017-08-03 12:00:00,57.24,57.25,57.14,57.16,78818.0,45.7835,45.7915,45.7035,45.7195,78818.0
2017-08-03 12:05:00,57.14,57.18,57.12,57.14,60541.0,45.7035,45.7355,45.6875,45.7035,60541.0
2017-08-03 12:10:00,57.15,57.17,57.06,57.08,74532.0,45.7115,45.7275,45.6395,45.6555,74532.0
2017-08-03 12:15:00,57.08,57.16,57.07,57.11,38475.0,45.6555,45.7195,45.6475,45.6795,38475.0
2017-08-03 12:20:00,57.12,57.15,57.1,57.12,43174.0,45.6875,45.7115,45.6715,45.6875,43174.0
2017-08-03 12:25:00,57.13,57.15,57.07,57.11,51673.0,45.6955,45.7115,45.6475,45.6795,51673.0
2017-08-03 12:30:00,57.11,57.12,57.08,57.09,60934.0,45.6795,45.6875,45.6555,45.6635,60934.0
2017-08-03 12:35:00,57.09,57.13,57.07,57.1,28384.0,45.6635,45.6955,45.6475,45.6715,28384.0
2017-08-03 12:40:00,57.1,57.14,57.07,57.13,36848.0,45.6715,45.7035,45.6475,45.6955,36848.0
2017-08-03 12:45:00,57.12,57.13,57.09,57.13,28248.0,45.6875,45.6955,45.6635,45.6955,28248.0
2017-08-03 12:50:00,57.13,57.15,57.11,57.12,27698.0,45.6955,45.7115,45.6795,45.6875,27698.0
2017-08-03 12:55:00,57.12,57.16,57.11,57.14,47897.0,45.6875,45.7195,45.6795,45.7035,47897.0
2017-08-03 13:00:00,57.15,57.18,57.12,57.18,34639.0,45.7115,45.7355,45.6875,45.7355,34639.0
2017-08-03 13:05:00,57.17,57.19,57.15,57.15,16216.0,45.7275,45.7435,45.7115,45.7115,16216.0
2017-08-03 13:10:00,57.16,57.17,57.11,57.11,93297.0,45.7195,45.7275,45.6795,45.6795,93297.0
2017-08-03 13:15:00,57.12,57.13,57.1,57.12,29122.0,45.6875,45.6955,45.6715,45.6875,29122.0
2017-08-03 13:20:00,57.12,57.14,57.1,57.12,9851.0,45.6875,45.7035,45.6715,45.6875,9851.0
2017-08-03 13:25:00,57.13,57.16,57.12,57.16,26167.0,45.6955,45.7195,45.6875,45.7195,26167.0
2017-08-03 13:30:00,57.15,57.16,57.12,57.13,50210.0,45.7115,45.7195,45.6875,45.6955,50210.0
2017-08-03 13:35:00,57.13,57.18,57.13,57.17,24810.0,45.6955,45.7355,45.6955,45.7275,24810.0
2017-08-03 13:40:00,57.17,57.19,57.15,57.16,15977.0,45.7275,45.7435,45.7115,45.7195,15977.0
2017-08-03 13:45:00,57.17,57.17,57.14,57.15,14378.0,45.7275,45.7275,45.7035,45.7115,14378.0
2017-08-03 13:50:00,57.16,57.22,57.14,57.19,32181.0,45.7195,45.7675,45.7035,45.7435,32181.0
2017-08-03 13:55:00,57.18,57.19,57.15,57.19,21059.0,45.7355,45.7435,45.7115,45.7435,21059.0
2017-08-03 14:00:00,57.18,57.2,57.15,57.19,25804.0,45.7355,45.7515,45.7115,45.7435,25804.0
2017-08-03 14:05:00,57.19,57.19,57.15,57.18,23446.0,45.7435,45.7435,45.7115,45.7355,23446.0
2017-08-03 14:10:00,57.17,57.22,57.16,57.22,23695.0,45.7275,45.7675,45.7195,45.7675,23695.0
2017-08-03 14:15:00,57.22,57.22,57.19,57.21,45554.0,45.7675,45.7675,45.7435,45.7595,45554.0
2017-08-03 14:20:00,57.2,57.23,57.18,57.23,269128.0,45.7515,45.7755,45.7355,45.7755,269128.0
2017-08-03 14:25:00,57.23,57.25,57.18,57.2,71192.0,45.7755,45.7915,45.7355,45.7515,71192.0
2017-08-03 14:30:00,57.2,57.21,57.16,57.17,19108.0,45.7515,45.7595,45.7195,45.7275,19108.0
2017-08-03 14:35:00,57.17,57.18,57.14,57.15,27876.0,45.7275,45.7355,45.7035,45.7115,27876.0
2017-08-03 14:40:00,57.16,57.18,57.15,57.16,24655.0,45.7195,45.7355,45.7115,45.7195,24655.0
2017-08-03 14:45:00,57.15,57.19,57.13,57.16,53611.0,45.7115,45.7435,45.6955,45.7195,53611.0
2017-08-03 14:50:00,57.15,57.16,57.11,57.11,60315.0,45.7115,45.7195,45.6795,45.6795,60315.0
2017-08-03 14:55:00,57.12,57.14,57.04,57.05,26177.0,45.6875,45.7035,45.6235,45.6315,26177.0
2017-08-03 15:00:00,57.05,57.11,56.38,56.95,450895.0,45.6315,45.6795,45.0956,45.5516,450895.0
2017-08-03 15:05:00,56.96,57.04,56.92,57.0,104708.0,45.5596,45.6235,45.5276,45.5915,104708.0
2017-08-03 15:10:00,57.01,57.1,57.0,57.1,76863.0,45.5995,45.6715,45.5915,45.6715,76863.0
2017-08-03 15:15:00,57.09,57.14,57.05,57.1,75680.0,45.6635,45.7035,45.6315,45.6715,75680.0
2017-08-03 15:20:00,57.1,57.13,57.03,57.04,56228.0,45.6715,45.6955,45.6155,45.6235,56228.0
2017-08-03 15:25:00,57.03,57.09,57.03,57.06,27452.0,45.6155,45.6635,45.6155,45.6395,27452.0
2017-08-03 15:30:00,57.06,57.07,56.97,57.02,69987.0,45.6395,45.6475,45.5676,45.6075,69987.0
2017-08-03 15:35:00,57.02,57.04,56.96,56.98,46227.0,45.6075,45.6235,45.5596,45.5755,46227.0
2017-08-03 15:40:00,56.97,57.04,56.97,57.01,70148.0,45.5676,45.6235,45.5676,45.5995,70148.0
2017-08-03 15:45:00,57.01,57.02,56.97,56.99,75964.0,45.5995,45.6075,45.5676,45.5835,75964.0
2017-08-03 15:50:00,56.99,57.03,56.97,56.98,83482.0,45.5835,45.6155,45.5676,45.5755,83482.0
2017-08-03 15:55:00,56.98,57.06,56.97,57.03,192357.0,45.5755,45.6395,45.5676,45.6155,192357.0
2017-08-04 09:30:00,57.18,57.42,57.18,57.34,86503.0,45.7355,45.9275,45.7355,45.8635,86503.0
2017-08-04 09:35:00,57.37,57.47,57.19,57.45,89886.0,45.8875,45.9675,45.7435,45.9515,89886.0
2017-08-04 09:40:00,57.46,57.54,57.36,57.38,96933.0,45.9595,46.0235,45.8795,45.8955,96933.0
2017-08-04 09:45:00,57.37,57.55,57.33,57.49,90032.0,45.8875,46.0315,45.8555,45.9835,90032.0
2017-08-04 09:50:00,57.47,57.5,57.4,57.46,35624.0,45.9675,45.9915,45.9115,45.9595,35624.0
2017-08-04 09:55:00,57.46,57.54,57.42,57.45,58791.0,45.9595,46.0235,45.9275,45.9515,58791.0
2017-08-04 10:00:00,57.44,57.51,57.38,57.44,51582.0,45.9435,45.9995,45.8955,45.9435,51582.0
2017-08-04 10:05:00,57.43,57.44,57.19,57.24,38317.0,45.9355,45.9435,45.7435,45.7835,38317.0
2017-08-04 10:10:00,57.23,57.34,57.21,57.3,39433.0,45.7755,45.8635,45.7595,45.8315,39433.0
2017-08-04 10:15:00,57.3,57.35,57.28,57.32,27221.0,45.8315,45.8715,45.8155,45.8475,27221.0
2017-08-04 10:20:00,57.31,57.41,57.31,57.39,39350.0,45.8395,45.9195,45.8395,45.9035,39350.0
2017-08-04 10:25:00,57.39,57.42,57.32,57.39,44076.0,45.9035,45.9275,45.8475,45.9035,44076.0
2017-08-04 10:30:00,57.38,57.41,57.32,57.38,50904.0,45.8955,45.9195,45.8475,45.8955,50904.0
2017-08-04 10:35:00,57.38,57.41,57.35,57.41,48477.0,45.8955,45.9195,45.8715,45.9195,48477.0
2017-08-04 10:40:00,57.41,57.46,57.39,57.39,53833.0,45.9195,45.9595,45.9035,45.9035,53833.0
2017-08-04 10:45:00,57.39,57.45,57.38,57.39,31805.0,45.9035,45.9515,45.8955,45.9035,31805.0
2017-08-04 10:50:00,57.39,57.42,57.34,57.42,63939.0,45.9035,45.9275,45.8635,45.9275,63939.0
2017-08-04 10:55:00,57.42,57.47,57.34,57.34,82499.0,45.9275,45.9675,45.8635,45.8635,82499.0
2017-08-04 11:00:00,57.34,57.35,57.21,57.23,63435.0,45.8635,45.8715,45.7595,45.7755,63435.0
2017-08-04 11:05:00,57.23,57.28,57.21,57.22,70350.0,45.7755,45.8155,45.7595,45.7675,70350.0
2017-08-04 11:10:00,57.22,57.27,57.2,57.22,95791.0,45.7675,45.8075,45.7515,45.7675,95791.0
2017-08-04 11:15:00,57.22,57.22,57.16,57.21,66409.0,45.7675,45.7675,45.7195,45.7595,66409.0
2017-08-04 11:20:00,57.2,57.23,57.19,57.22,61425.0,45.7515,45.7755,45.7435,45.7675,61425.0
2017-08-04 11:25:00,57.23,57.39,57.23,57.39,41511.0,45.7755,45.9035,45.7755,45.9035,41511.0
2017-08-04 11:30:00,57.39,57.44,57.35,57.37,45387.0,45.9035,45.9435,45.8715,45.8875,45387.0
2017-08-04 11:35:00,57.37,57.37,57.3,57.33,27913.0,45.8875,45.8875,45.8315,45.8555,27913.0
2017-08-04 11:40:00,57.34,57.45,57.33,57.45,31461.0,45.8635,45.9515,45.8555,45.9515,31461.0
2017-08-04 11:45:00,57.45,57.48,57.41,57.48,48416.0,45.9515,45.9755,45.9195,45.9755,48416.0
2017-08-04 11:50:00,57.48,57.53,57.44,57.48,50185.0,45.9755,46.0155,45.9435,45.9755,50185.0
2017-08-04 11:55:00,57.48,57.5,57.41,57.5,72219.0,45.9755,45.9915,45.9195,45.9915,72219.0
2017-08-04 12:00:00,57.51,57.53,57.41,57.45,67292.0,45.9995,46.0155,45.9195,45.9515,67292.0
2017-08-04 12:05:00,57.44,57.47,57.42,57.45,20870.0,45.9435,45.9675,45.9275,45.9515,20870.0
2017-08-04 12:10:00,57.44,57.51,57.42,57.5,23529.0,45.9435,45.9995,45.9275,45.9915,23529.0
2017-08-04 12:15:00,57.5,57.51,57.44,57.47,22806.0,45.9915,45.9995,45.9435,45.9675,22806.0
2017-08-04 12:20:00,57.47,57.5,57.46,57.49,20116.0,45.9675,45.9915,45.9595,45.9835,20116.0
2017-08-04 12:25:00,57.49,57.54,57.49,57.53,21127.0,45.9835,46.0235,45.9835,46.0155,21127.0
2017-08-04 12:30:00,57.53,57.58,57.52,57.58,31818.0,46.0155,46.0555,46.0075,46.0555,31818.0
2017-08-04 12:35:00,57.58,57.6,57.56,57.57,40099.0,46.0555,46.0715,46.0395,46.0475,40099.0
2017-08-04 12:40:00,57.58,57.58,57.53,57.57,24354.0,46.0555,46.0555,46.0155,46.0475,24354.0
2017-08-04 12:45:00,57.56,57.57,57.53,57.56,26134.0,46.0395,46.0475,46.0155,46.0395,26134.0
2017-08-04 12:50:00,57.55,57.59,57.52,57.58,51692.0,46.0315,46.0635,46.0075,46.0555,51692.0
2017-08-04 12:55:00,57.59,57.63,57.58,57.61,37756.0,46.0635,46.0955,46.0555,46.0795,37756.0
2017-08-04 13:00:00,57.62,57.65,57.58,57.65,32037.0,46.0875,46.1114,46.0555,46.1114,32037.0
2017-08-04 13:05:00,57.64,57.64,57.56,57.58,32004.0,46.1035,46.1035,46.0395,46.0555,32004.0
2017-08-04 13:10:00,57.59,57.59,57.54,57.56,15427.0,46.0635,46.0635,46.0235,46.0395,15427.0
2017-08-04 13:15:00,57.56,57.62,57.56,57.56,43655.0,46.0395,46.0875,46.0395,46.0395,43655.0
2017-08-04 13:20:00,57.55,57.61,57.54,57.6,84516.0,46.0315,46.0795,46.0235,46.0715,84516.0
2017-08-04 13:25:00,57.6,57.62,57.58,57.6,23859.0,46.0715,46.0875,46.0555,46.0715,23859.0
2017-08-04 13:30:00,57.61,57.62,57.59,57.61,21956.0,46.0795,46.0875,46.0635,46.0795,21956.0
2017-08-04 13:35:00,57.62,57.62,57.55,57.55,23860.0,46.0875,46.0875,46.0315,46.0315,23860.0
2017-08-04 13:40:00,57.55,57.57,57.5,57.57,40515.0,46.0315,46.0475,45.9915,46.0475,40515.0
2017-08-04 13:45:00,57.56,57.58,57.55,57.58,16872.0,46.0395,46.0555,46.0315,46.0555,16872.0
2017-08-04 13:50:00,57.57,57.58,57.5,57.53,31305.0,46.0475,46.0555,45.9915,46.0155,31305.0
2017-08-04 13:55:00,57.53,57.57,57.51,57.53,33825.0,46.0155,46.0475,45.9995,46.0155,33825.0
2017-08-04 14:00:00,57.53,57.54,57.48,57.5,28240.0,46.0155,46.0235,45.9755,45.9915,28240.0
2017-08-04 14:05:00,57.49,57.5,57.39,57.4,35702.0,45.9835,45.9915,45.9035,45.9115,35702.0
2017-08-04 14:10:00,57.4,57.43,57.35,57.39,75573.0,45.9115,45.9355,45.8715,45.9035,75573.0
2017-08-04 14:15:00,57.39,57.44,57.38,57.4,43747.0,45.9035,45.9435,45.8955,45.9115,43747.0
2017-08-04 14:20:00,57.4,57.41,57.35,57.35,24623.0,45.9115,45.9195,45.8715,45.8715,24623.0
2017-08-04 14:25:00,57.36,57.42,57.35,57.4,30655.0,45.8795,45.9275,45.8715,45.9115,30655.0
2017-08-04 14:30:00,57.4,57.41,57.38,57.4,20057.0,45.9115,45.9195,45.8955,45.9115,20057.0
2017-08-04 14:35:00,57.4,57.42,57.38,57.39,78239.0,45.9115,45.9275,45.8955,45.9035,78239.0
2017-08-04 14:40:00,57.39,57.39,57.35,57.37,36302.0,45.9035,45.9035,45.8715,45.8875,36302.0
2017-08-04 14:45:00,57.37,57.39,57.32,57.32,86857.0,45.8875,45.9035,45.8475,45.8475,86857.0
2017-08-04 14:50:00,57.33,57.4,57.32,57.4,28758.0,45.8555,45.9115,45.8475,45.9115,28758.0
2017-08-04 14:55:00,57.39,57.46,57.39,57.46,30456.0,45.9035,45.9595,45.9035,45.9595,30456.0
2017-08-04 15:00:00,57.46,57.5,57.44,57.49,23599.0,45.9595,45.9915,45.9435,45.9835,23599.0
2017-08-04 15:05:00,57.49,57.5,57.45,57.48,34824.0,45.9835,45.9915,45.9515,45.9755,34824.0
2017-08-04 15:10:00,57.49,57.52,57.45,57.48,35143.0,45.9835,46.0075,45.9515,45.9755,35143.0
2017-08-04 15:15:00,57.49,57.52,57.48,57.52,32407.0,45.9835,46.0075,45.9755,46.0075,32407.0
2017-08-04 15:20:00,57.5,57.53,57.49,57.51,58701.0,45.9915,46.0155,45.9835,45.9995,58701.0
2017-08-04 15:25:00,57.51,57.55,57.51,57.53,39840.0,45.9995,46.0315,45.9995,46.0155,39840.0
2017-08-04 15:30:00,57.53,57.53,57.5,57.5,30507.0,46.0155,46.0155,45.9915,45.9915,30507.0
2017-08-04 15:35:00,57.5,57.51,57.45,57.49,36007.0,45.9915,45.9995,45.9515,45.9835,36007.0
2017-08-04 15:40:00,57.48,57.49,57.46,57.47,51209.0,45.9755,45.9835,45.9595,45.9675,51209.0
2017-08-04 15:45:00,57.47,57.53,57.47,57.53,105572.0,45.9675,46.0155,45.9675,46.0155,105572.0
2017-08-04 15:50:00,57.53,57.57,57.53,57.54,145741.0,46.0155,46.0475,46.0155,46.0235,145741.0
2017-08-04 15:55:00,57.55,57.58,57.54,57.57,249137.0,46.0315,46.0555,46.0235,46.0475,249137.0
2017-08-07 09:30:00,57.57,57.85,57.5,57.73,122713.0,46.0475,46.2714,45.9915,46.1754,122713.0
2017-08-07 09:35:00,57.73,57.89,57.7,57.76,51821.0,46.1754,46.3034,46.1514,46.1994,51821.0
2017-08-07 09:40:00,57.76,57.85,57.62,57.83,58727.0,46.1994,46.2714,46.0875,46.2554,58727.0
2017-08-07 09:45:00,57.83,57.88,57.79,57.82,47292.0,46.2554,46.2954,46.2234,46.2474,47292.0
2017-08-07 09:50:00,57.83,57.88,57.8,57.86,36081.0,46.2554,46.2954,46.2314,46.2794,36081.0
2017-08-07 09:55:00,57.87,57.87,57.71,57.77,58261.0,46.2874,46.2874,46.1594,46.2074,58261.0
2017-08-07 10:00:00,57.77,57.85,57.77,57.84,38281.0,46.2074,46.2714,46.2074,46.2634,38281.0
2017-08-07 10:05:00,57.85,57.88,57.69,57.7,40415.0,46.2714,46.2954,46.1434,46.1514,40415.0
2017-08-07 10:10:00,57.7,57.71,57.61,57.67,39581.0,46.1514,46.1594,46.0795,46.1274,39581.0
2017-08-07 10:15:00,57.68,57.78,57.68,57.77,61177.0,46.1354,46.2154,46.1354,46.2074,61177.0
2017-08-07 10:20:00,57.76,57.76,57.66,57.68,24540.0,46.1994,46.1994,46.1194,46.1354,24540.0
2017-08-07 10:25:00,57.68,57.71,57.61,57.65,61566.0,46.1354,46.1594,46.0795,46.1114,61566.0
2017-08-07 10:30:00,57.64,57.68,57.62,57.63,38686.0,46.1035,46.1354,46.0875,46.0955,38686.0
2017-08-07 10:35:00,57.63,57.63,57.55,57.57,90287.0,46.0955,46.0955,46.0315,46.0475,90287.0
2017-08-07 10:40:00,57.58,57.65,57.57,57.64,62128.0,46.0555,46.1114,46.0475,46.1035,62128.0
2017-08-07 10:45:00,57.63,57.65,57.55,57.59,42635.0,46.0955,46.1114,46.0315,46.0635,42635.0
2017-08-07 10:50:00,57.59,57.67,57.57,57.67,33952.0,46.0635,46.1274,46.0475,46.1274,33952.0
2017-08-07 10:55:00,57.67,57.71,57.66,57.68,36418.0,46.1274,46.1594,46.1194,46.1354,36418.0
2017-08-07 11:00:00,57.68,57.75,57.65,57.66,48534.0,46.1354,46.1914,46.1114,46.1194,48534.0
2017-08-07 11:05:00,57.66,57.76,57.65,57.76,52462.0,46.1194,46.1994,46.1114,46.1994,52462.0
2017-08-07 11:10:00,57.76,57.77,57.71,57.72,38444.0,46.1994,46.2074,46.1594,46.1674,38444.0
2017-08-07 11:15:00,57.72,57.75,57.69,57.73,28176.0,46.1674,46.1914,46.1434,46.1754,28176.0
2017-08-07 11:20:00,57.74,57.75,57.61,57.63,30782.0,46.1834,46.1914,46.0795,46.0955,30782.0
2017-08-07 11:25:00,57.63,57.66,57.62,57.66,23531.0,46.0955,46.1194,46.0875,46.1194,23531.0
2017-08-07 11:30:00,57.66,57.72,57.65,57.69,49398.0,46.1194,46.1674,46.1114,46.1434,49398.0
2017-08-07 11:35:00,57.69,57.74,57.68,57.72,41700.0,46.1434,46.1834,46.1354,46.1674,41700.0
2017-08-07 11:40:00,57.72,57.75,57.69,57.69,31445.0,46.1674,46.1914,46.1434,46.1434,31445.0
2017-08-07 11:45:00,57.7,57.74,57.69,57.71,28340.0,46.1514,46.1834,46.1434,46.1594,28340.0
2017-08-07 11:50:00,57.71,57.73,57.69,57.69,36719.0,46.1594,46.1754,46.1434,46.1434,36719.0
2017-08-07 11:55:00,57.7,57.71,57.66,57.71,116147.0,46.1514,46.1594,46.1194,46.1594,116147.0
2017-08-07 12:00:00,57.71,57.78,57.71,57.78,63553.0,46.1594,46.2154,46.1594,46.2154,63553.0
2017-08-07 12:05:00,57.78,57.8,57.75,57.8,33885.0,46.2154,46.2314,46.1914,46.2314,33885.0
2017-08-07 12:10:00,57.8,57.88,57.79,57.83,60779.0,46.2314,46.2954,46.2234,46.2554,60779.0
2017-08-07 12:15:00,57.83,57.87,57.83,57.84,23871.0,46.2554,46.2874,46.2554,46.2634,23871.0
2017-08-07 12:20:00,57.85,57.85,57.81,57.82,36382.0,46.2714,46.2714,46.2394,46.2474,36382.0
2017-08-07 12:25:00,57.82,57.83,57.8,57.8,29364.0,46.2474,46.2554,46.2314,46.2314,29364.0
2017-08-07 12:30:00,57.8,57.89,57.8,57.89,23584.0,46.2314,46.3034,46.2314,46.3034,23584.0
2017-08-07 12:35:00,57.89,57.89,57.85,57.86,28411.0,46.3034,46.3034,46.2714,46.2794,28411.0
2017-08-07 12:40:00,57.85,57.86,57.81,57.83,19422.0,46.2714,46.2794,46.2394,46.2554,19422.0
2017-08-07 12:45:00,57.83,57.88,57.83,57.85,25155.0,46.2554,46.2954,46.2554,46.2714,25155.0
2017-08-07 12:50:00,57.85,57.88,57.84,57.85,44760.0,46.2714,46.2954,46.2634,46.2714,44760.0
2017-08-07 12:55:00,57.85,57.87,57.84,57.87,18806.0,46.2714,46.2874,46.2634,46.2874,18806.0
2017-08-07 13:00:00,57.87,57.87,57.84,57.85,45752.0,46.2874,46.2874,46.2634,46.2714,45752.0
2017-08-07 13:05:00,57.86,57.94,57.85,57.93,46697.0,46.2794,46.3434,46.2714,46.3354,46697.0
2017-08-07 13:10:00,57.93,57.94,57.89,57.92,23076.0,46.3354,46.3434,46.3034,46.3274,23076.0
2017-08-07 13:15:00,57.92,57.95,57.9,57.95,19037.0,46.3274,46.3514,46.3114,46.3514,19037.0
2017-08-07 13:20:00,57.94,57.95,57.93,57.95,26907.0,46.3434,46.3514,46.3354,46.3514,26907.0
2017-08-07 13:25:00,57.95,57.97,57.94,57.97,22118.0,46.3514,46.3674,46.3434,46.3674,22118.0
2017-08-07 13:30:00,57.97,57.97,57.94,57.96,16829.0,46.3674,46.3674,46.3434,46.3594,16829.0
2017-08-07 13:35:00,57.95,57.97,57.94,57.95,43739.0,46.3514,46.3674,46.3434,46.3514,43739.0
2017-08-07 13:40:00,57.95,57.95,57.91,57.91,34736.0,46.3514,46.3514,46.3194,46.3194,34736.0
2017-08-07 13:45:00,57.92,57.93,57.89,57.9,24222.0,46.3274,46.3354,46.3034,46.3114,24222.0
2017-08-07 13:50:00,57.9,57.9,57.86,57.87,17295.0,46.3114,46.3114,46.2794,46.2874,17295.0
2017-08-07 13:55:00,57.87,57.89,57.86,57.88,28125.0,46.2874,46.3034,46.2794,46.2954,28125.0
2017-08-07 14:00:00,57.88,57.89,57.85,57.86,35976.0,46.2954,46.3034,46.2714,46.2794,35976.0
2017-08-07 14:05:00,57.85,57.92,57.85,57.91,50831.0,46.2714,46.3274,46.2714,46.3194,50831.0
2017-08-07 14:10:00,57.91,57.92,57.87,57.89,20400.0,46.3194,46.3274,46.2874,46.3034,20400.0
2017-08-07 14:15:00,57.88,57.91,57.86,57.89,17063.0,46.2954,46.3194,46.2794,46.3034,17063.0
2017-08-07 14:20:00,57.89,57.9,57.87,57.88,15315.0,46.3034,46.3114,46.2874,46.2954,15315.0
2017-08-07 14:25:00,57.88,57.9,57.86,57.89,20249.0,46.2954,46.3114,46.2794,46.3034,20249.0
2017-08-07 14:30:00,57.89,57.9,57.87,57.88,28764.0,46.3034,46.3114,46.2874,46.2954,28764.0
2017-08-07 14:35:00,57.88,57.88,57.87,57.88,19018.0,46.2954,46.2954,46.2874,46.2954,19018.0
2017-08-07 14:40:00,57.88,57.89,57.86,57.88,34659.0,46.2954,46.3034,46.2794,46.2954,34659.0
2017-08-07 14:45:00,57.88,57.9,57.87,57.88,36242.0,46.2954,46.3114,46.2874,46.2954,36242.0
2017-08-07 14:50:00,57.88,57.89,57.87,57.88,11803.0,46.2954,46.3034,46.2874,46.2954,11803.0
2017-08-07 14:55:00,57.88,57.91,57.88,57.9,39190.0,46.2954,46.3194,46.2954,46.3114,39190.0
2017-08-07 15:00:00,57.9,57.91,57.89,57.9,21335.0,46.3114,46.3194,46.3034,46.3114,21335.0
2017-08-07 15:05:00,57.9,57.92,57.88,57.92,33236.0,46.3114,46.3274,46.2954,46.3274,33236.0
2017-08-07 15:10:00,57.92,57.92,57.88,57.9,38475.0,46.3274,46.3274,46.2954,46.3114,38475.0
2017-08-07 15:15:00,57.91,57.91,57.88,57.89,26623.0,46.3194,46.3194,46.2954,46.3034,26623.0
2017-08-07 15:20:00,57.89,57.89,57.87,57.89,36585.0,46.3034,46.3034,46.2874,46.3034,36585.0
2017-08-07 15:25:00,57.89,57.9,57.87,57.9,93917.0,46.3034,46.3114,46.2874,46.3114,93917.0
2017-08-07 15:30:00,57.89,57.91,57.87,57.91,62372.0,46.3034,46.3194,46.2874,46.3194,62372.0
2017-08-07 15:35:00,57.9,57.91,57.87,57.89,71431.0,46.3114,46.3194,46.2874,46.3034,71431.0
2017-08-07 15:40:00,57.89,57.89,57.87,57.88,40078.0,46.3034,46.3034,46.2874,46.2954,40078.0
2017-08-07 15:45:00,57.87,57.91,57.87,57.89,87882.0,46.2874,46.3194,46.2874,46.3034,87882.0
2017-08-07 15:50:00,57.9,57.9,57.85,57.89,177555.0,46.3114,46.3114,46.2714,46.3034,177555.0
2017-08-07 15:55:00,57.89,57.9,57.87,57.88,137015.0,46.3034,46.3114,46.2874,46.2954,137015.0
2017-08-08 09:30:00,58.0,58.57,58.0,58.53,330304.0,46.3914,46.8473,46.3914,46.8153,330304.0
2017-08-08 09:35:00,58.55,58.79,58.52,58.7,232393.0,46.8313,47.0233,46.8073,46.9513,232393.0
2017-08-08 09:40:00,58.7,59.04,58.67,58.9,420040.0,46.9513,47.2232,46.9273,47.1113,420040.0
2017-08-08 09:45:00,58.88,58.89,58.6,58.78,105095.0,47.0953,47.1033,46.8713,47.0153,105095.0
2017-08-08 09:50:00,58.78,58.9,58.77,58.85,92631.0,47.0153,47.1113,47.0073,47.0713,92631.0
2017-08-08 09:55:00,58.84,58.88,58.78,58.85,50282.0,47.0633,47.0953,47.0153,47.0713,50282.0
2017-08-08 10:00:00,58.86,59.05,58.79,58.98,145552.0,47.0793,47.2312,47.0233,47.1753,145552.0
2017-08-08 10:05:00,58.98,59.1,58.94,59.08,203843.0,47.1753,47.2712,47.1433,47.2552,203843.0
2017-08-08 10:10:00,59.08,59.08,58.85,58.85,76872.0,47.2552,47.2552,47.0713,47.0713,76872.0
2017-08-08 10:15:00,58.85,58.86,58.7,58.8,106518.0,47.0713,47.0793,46.9513,47.0313,106518.0
2017-08-08 10:20:00,58.8,58.89,58.79,58.81,101672.0,47.0313,47.1033,47.0233,47.0393,101672.0
2017-08-08 10:25:00,58.81,58.99,58.75,58.98,198596.0,47.0393,47.1833,46.9913,47.1753,198596.0
2017-08-08 10:30:00,58.98,58.98,58.77,58.78,75879.0,47.1753,47.1753,47.0073,47.0153,75879.0
2017-08-08 10:35:00,58.78,58.86,58.64,58.66,62961.0,47.0153,47.0793,46.9033,46.9193,62961.0
2017-08-08 10:40:00,58.67,58.68,58.61,58.63,39993.0,46.9273,46.9353,46.8793,46.8953,39993.0
2017-08-08 10:45:00,58.63,58.7,58.58,58.68,38383.0,46.8953,46.9513,46.8553,46.9353,38383.0
2017-08-08 10:50:00,58.67,58.69,58.59,58.61,45737.0,46.9273,46.9433,46.8633,46.8793,45737.0
2017-08-08 10:55:00,58.61,58.64,58.5,58.59,50765.0,46.8793,46.9033,46.7913,46.8633,50765.0
2017-08-08 11:00:00,58.6,58.65,58.59,58.64,28460.0,46.8713,46.9113,46.8633,46.9033,28460.0
2017-08-08 11:05:00,58.64,58.87,58.62,58.84,102502.0,46.9033,47.0873,46.8873,47.0633,102502.0
2017-08-08 11:10:00,58.84,58.92,58.83,58.9,101904.0,47.0633,47.1273,47.0553,47.1113,101904.0
2017-08-08 11:15:00,58.89,58.94,58.87,58.92,53557.0,47.1033,47.1433,47.0873,47.1273,53557.0
2017-08-08 11:20:00,58.91,58.93,58.84,58.87,53413.0,47.1193,47.1353,47.0633,47.0873,53413.0
2017-08-08 11:25:00,58.87,58.91,58.86,58.87,39714.0,47.0873,47.1193,47.0793,47.0873,39714.0
2017-08-08 11:30:00,58.87,58.9,58.8,58.82,95465.0,47.0873,47.1113,47.0313,47.0473,95465.0
2017-08-08 11:35:00,58.82,58.86,58.8,58.85,77582.0,47.0473,47.0793,47.0313,47.0713,77582.0
2017-08-08 11:40:00,58.86,58.87,58.8,58.81,68503.0,47.0793,47.0873,47.0313,47.0393,68503.0
2017-08-08 11:45:00,58.81,58.88,58.79,58.85,93090.0,47.0393,47.0953,47.0233,47.0713,93090.0
2017-08-08 11:50:00,58.86,58.95,58.79,58.95,74818.0,47.0793,47.1513,47.0233,47.1513,74818.0
2017-08-08 11:55:00,58.95,59.09,58.9,59.07,135729.0,47.1513,47.2632,47.1113,47.2472,135729.0
2017-08-08 12:00:00,59.08,59.14,59.07,59.12,109916.0,47.2552,47.3032,47.2472,47.2872,109916.0
2017-08-08 12:05:00,59.11,59.21,59.11,59.13,97764.0,47.2792,47.3592,47.2792,47.2952,97764.0
2017-08-08 12:10:00,59.12,59.14,59.06,59.08,63274.0,47.2872,47.3032,47.2392,47.2552,63274.0
2017-08-08 12:15:00,59.09,59.09,59.03,59.05,58790.0,47.2632,47.2632,47.2152,47.2312,58790.0
2017-08-08 12:20:00,59.04,59.1,59.01,59.02,96084.0,47.2232,47.2712,47.1992,47.2072,96084.0
2017-08-08 12:25:00,59.02,59.08,59.01,59.03,48156.0,47.2072,47.2552,47.1992,47.2152,48156.0
2017-08-08 12:30:00,59.03,59.03,58.96,58.96,47142.0,47.2152,47.2152,47.1593,47.1593,47142.0
2017-08-08 12:35:00,58.96,58.98,58.91,58.94,50920.0,47.1593,47.1753,47.1193,47.1433,50920.0
2017-08-08 12:40:00,58.95,58.99,58.94,58.97,25073.0,47.1513,47.1833,47.1433,47.1673,25073.0
2017-08-08 12:45:00,58.97,58.99,58.92,58.95,37309.0,47.1673,47.1833,47.1273,47.1513,37309.0
2017-08-08 12:50:00,58.95,58.95,58.86,58.89,140070.0,47.1513,47.1513,47.0793,47.1033,140070.0
2017-08-08 12:55:00,58.89,58.97,58.88,58.96,86038.0,47.1033,47.1673,47.0953,47.1593,86038.0
2017-08-08 13:00:00,58.96,59.0,58.94,58.99,54592.0,47.1593,47.1912,47.1433,47.1833,54592.0
2017-08-08 13:05:00,59.0,59.0,58.95,58.95,35794.0,47.1912,47.1912,47.1513,47.1513,35794.0
2017-08-08 13:10:00,58.95,58.96,58.91,58.94,64357.0,47.1513,47.1593,47.1193,47.1433,64357.0
2017-08-08 13:15:00,58.95,58.95,58.93,58.94,26372.0,47.1513,47.1513,47.1353,47.1433,26372.0
2017-08-08 13:20:00,58.94,58.96,58.92,58.94,62984.0,47.1433,47.1593,47.1273,47.1433,62984.0
2017-08-08 13:25:00,58.94,58.96,58.86,58.88,33479.0,47.1433,47.1593,47.0793,47.0953,33479.0
2017-08-08 13:30:00,58.89,58.95,58.88,58.93,131474.0,47.1033,47.1513,47.0953,47.1353,131474.0
2017-08-08 13:35:00,58.93,58.94,58.85,58.93,53454.0,47.1353,47.1433,47.0713,47.1353,53454.0
2017-08-08 13:40:00,58.93,58.99,58.93,58.96,38441.0,47.1353,47.1833,47.1353,47.1593,38441.0
2017-08-08 13:45:00,58.97,58.99,58.96,58.98,34837.0,47.1673,47.1833,47.1593,47.1753,34837.0
2017-08-08 13:50:00,58.99,59.02,58.98,59.02,80808.0,47.1833,47.2072,47.1753,47.2072,80808.0
2017-08-08 13:55:00,59.01,59.02,58.94,58.97,42869.0,47.1992,47.2072,47.1433,47.1673,42869.0
2017-08-08 14:00:00,58.96,58.97,58.89,58.91,26874.0,47.1593,47.1673,47.1033,47.1193,26874.0
2017-08-08 14:05:00,58.91,58.95,58.88,58.95,71784.0,47.1193,47.1513,47.0953,47.1513,71784.0
2017-08-08 14:10:00,58.94,58.97,58.94,58.96,34706.0,47.1433,47.1673,47.1433,47.1593,34706.0
2017-08-08 14:15:00,58.97,59.0,58.94,58.94,84256.0,47.1673,47.1912,47.1433,47.1433,84256.0
2017-08-08 14:20:00,58.94,58.96,58.92,58.96,33115.0,47.1433,47.1593,47.1273,47.1593,33115.0
2017-08-08 14:25:00,58.96,58.98,58.94,58.97,49668.0,47.1593,47.1753,47.1433,47.1673,49668.0
2017-08-08 14:30:00,58.98,59.01,58.96,58.99,56494.0,47.1753,47.1992,47.1593,47.1833,56494.0
2017-08-08 14:35:00,58.98,59.05,58.98,59.04,48185.0,47.1753,47.2312,47.1753,47.2232,48185.0
2017-08-08 14:40:00,59.04,59.05,59.01,59.02,42688.0,47.2232,47.2312,47.1992,47.2072,42688.0
2017-08-08 14:45:00,59.02,59.03,58.98,59.01,49031.0,47.2072,47.2152,47.1753,47.1992,49031.0
2017-08-08 14:50:00,59.01,59.06,59.0,59.02,69793.0,47.1992,47.2392,47.1912,47.2072,69793.0
2017-08-08 14:55:00,59.03,59.04,58.97,58.99,34919.0,47.2152,47.2232,47.1673,47.1833,34919.0
2017-08-08 15:00:00,58.99,59.0,58.97,58.98,35675.0,47.1833,47.1912,47.1673,47.1753,35675.0
2017-08-08 15:05:00,58.98,58.98,58.94,58.98,57988.0,47.1753,47.1753,47.1433,47.1753,57988.0
2017-08-08 15:10:00,58.98,58.98,58.9,58.94,48246.0,47.1753,47.1753,47.1113,47.1433,48246.0
2017-08-08 15:15:00,58.94,58.95,58.88,58.9,42927.0,47.1433,47.1513,47.0953,47.1113,42927.0
2017-08-08 15:20:00,58.9,58.98,58.88,58.97,93293.0,47.1113,47.1753,47.0953,47.1673,93293.0
2017-08-08 15:25:00,58.96,58.97,58.85,58.85,92452.0,47.1593,47.1673,47.0713,47.0713,92452.0
2017-08-08 15:30:00,58.85,58.85,58.72,58.75,91395.0,47.0713,47.0713,46.9673,46.9913,91395.0
2017-08-08 15:35:00,58.75,58.75,58.64,58.71,92027.0,46.9913,46.9913,46.9033,46.9593,92027.0
2017-08-08 15:40:00,58.72,58.79,58.69,58.71,133834.0,46.9673,47.0233,46.9433,46.9593,133834.0
2017-08-08 15:45:00,58.71,58.74,58.67,58.68,111331.0,46.9593,46.9833,46.9273,46.9353,111331.0
2017-08-08 15:50:00,58.68,58.7,58.61,58.64,205851.0,46.9353,46.9513,46.8793,46.9033,205851.0
2017-08-08 15:55:00,58.64,58.74,58.56,58.74,363337.0,46.9033,46.9833,46.8393,46.9833,363337.0
2017-08-09 09:30:00,58.57,58.58,58.16,58.33,144193.0,46.8473,46.8553,46.5194,46.6553,144193.0
2017-08-09 09:35:00,58.36,58.45,58.27,58.33,123899.0,46.6793,46.7513,46.6074,46.6553,123899.0
2017-08-09 09:40:00,58.34,58.36,58.05,58.09,104829.0,46.6633,46.6793,46.4314,46.4634,104829.0
2017-08-09 09:45:00,58.1,58.1,57.8,57.87,182314.0,46.4714,46.4714,46.2314,46.2874,182314.0
2017-08-09 09:50:00,57.88,58.03,57.83,57.96,131415.0,46.2954,46.4154,46.2554,46.3594,131415.0
2017-08-09 09:55:00,57.96,58.11,57.93,58.11,67085.0,46.3594,46.4794,46.3354,46.4794,67085.0
2017-08-09 10:00:00,58.11,58.27,58.06,58.25,104577.0,46.4794,46.6074,46.4394,46.5914,104577.0
2017-08-09 10:05:00,58.25,58.33,58.17,58.3,104889.0,46.5914,46.6553,46.5274,46.6314,104889.0
2017-08-09 10:10:00,58.3,58.32,58.07,58.12,102610.0,46.6314,46.6474,46.4474,46.4874,102610.0
2017-08-09 10:15:00,58.12,58.13,58.01,58.07,83566.0,46.4874,46.4954,46.3994,46.4474,83566.0
2017-08-09 10:20:00,58.07,58.11,58.04,58.08,71509.0,46.4474,46.4794,46.4234,46.4554,71509.0
2017-08-09 10:25:00,58.08,58.16,58.07,58.09,93263.0,46.4554,46.5194,46.4474,46.4634,93263.0
2017-08-09 10:30:00,58.08,58.24,58.06,58.17,71953.0,46.4554,46.5834,46.4394,46.5274,71953.0
2017-08-09 10:35:00,58.17,58.23,58.1,58.15,49774.0,46.5274,46.5754,46.4714,46.5114,49774.0
2017-08-09 10:40:00,58.15,58.19,58.07,58.09,84112.0,46.5114,46.5434,46.4474,46.4634,84112.0
2017-08-09 10:45:00,58.08,58.14,58.06,58.14,73614.0,46.4554,46.5034,46.4394,46.5034,73614.0
2017-08-09 10:50:00,58.13,58.16,58.09,58.1,60374.0,46.4954,46.5194,46.4634,46.4714,60374.0
2017-08-09 10:55:00,58.09,58.13,58.08,58.11,51015.0,46.4634,46.4954,46.4554,46.4794,51015.0
2017-08-09 11:00:00,58.11,58.18,58.09,58.18,47664.0,46.4794,46.5354,46.4634,46.5354,47664.0
2017-08-09 11:05:00,58.18,58.19,58.14,58.16,62235.0,46.5354,46.5434,46.5034,46.5194,62235.0
2017-08-09 11:10:00,58.15,58.23,58.15,58.18,69391.0,46.5114,46.5754,46.5114,46.5354,69391.0
2017-08-09 11:15:00,58.17,58.19,58.07,58.07,74940.0,46.5274,46.5434,46.4474,46.4474,74940.0
2017-08-09 11:20:00,58.08,58.12,58.06,58.1,82447.0,46.4554,46.4874,46.4394,46.4714,82447.0
2017-08-09 11:25:00,58.09,58.11,58.05,58.06,97645.0,46.4634,46.4794,46.4314,46.4394,97645.0
2017-08-09 11:30:00,58.05,58.16,58.02,58.14,150034.0,46.4314,46.5194,46.4074,46.5034,150034.0
2017-08-09 11:35:00,58.14,58.19,58.08,58.18,50112.0,46.5034,46.5434,46.4554,46.5354,50112.0
2017-08-09 11:40:00,58.19,58.23,58.17,58.23,31886.0,46.5434,46.5754,46.5274,46.5754,31886.0
2017-08-09 11:45:00,58.23,58.27,58.16,58.17,34520.0,46.5754,46.6074,46.5194,46.5274,34520.0
2017-08-09 11:50:00,58.16,58.32,58.16,58.28,46891.0,46.5194,46.6474,46.5194,46.6154,46891.0
2017-08-09 11:55:00,58.27,58.33,58.27,58.31,48603.0,46.6074,46.6553,46.6074,46.6394,48603.0
2017-08-09 12:00:00,58.32,58.34,58.28,58.29,56972.0,46.6474,46.6633,46.6154,46.6234,56972.0
2017-08-09 12:05:00,58.3,58.34,58.29,58.33,84862.0,46.6314,46.6633,46.6234,46.6553,84862.0
2017-08-09 12:10:00,58.33,58.33,58.27,58.29,45970.0,46.6553,46.6553,46.6074,46.6234,45970.0
2017-08-09 12:15:00,58.3,58.36,58.29,58.33,42543.0,46.6314,46.6793,46.6234,46.6553,42543.0
2017-08-09 12:20:00,58.32,58.36,58.32,58.32,20914.0,46.6474,46.6793,46.6474,46.6474,20914.0
2017-08-09 12:25:00,58.32,58.36,58.29,58.29,31778.0,46.6474,46.6793,46.6234,46.6234,31778.0
2017-08-09 12:30:00,58.29,58.31,58.28,58.3,18095.0,46.6234,46.6394,46.6154,46.6314,18095.0
2017-08-09 12:35:00,58.3,58.3,58.23,58.23,21320.0,46.6314,46.6314,46.5754,46.5754,21320.0
2017-08-09 12:40:00,58.23,58.27,58.23,58.25,15144.0,46.5754,46.6074,46.5754,46.5914,15144.0
2017-08-09 12:45:00,58.25,58.26,58.24,58.25,13481.0,46.5914,46.5994,46.5834,46.5914,13481.0
2017-08-09 12:50:00,58.25,58.27,58.24,58.26,25283.0,46.5914,46.6074,46.5834,46.5994,25283.0
2017-08-09 12:55:00,58.27,58.27,58.26,58.27,14859.0,46.6074,46.6074,46.5994,46.6074,14859.0
2017-08-09 13:00:00,58.27,58.33,58.26,58.3,29447.0,46.6074,46.6553,46.5994,46.6314,29447.0
2017-08-09 13:05:00,58.31,58.31,58.29,58.3,19650.0,46.6394,46.6394,46.6234,46.6314,19650.0
2017-08-09 13:10:00,58.3,58.31,58.29,58.3,18743.0,46.6314,46.6394,46.6234,46.6314,18743.0
2017-08-09 13:15:00,58.3,58.31,58.25,58.26,41343.0,46.6314,46.6394,46.5914,46.5994,41343.0
2017-08-09 13:20:00,58.26,58.28,58.21,58.21,29703.0,46.5994,46.6154,46.5594,46.5594,29703.0
2017-08-09 13:25:00,58.21,58.23,58.18,58.22,33836.0,46.5594,46.5754,46.5354,46.5674,33836.0
2017-08-09 13:30:00,58.22,58.24,58.21,58.24,14315.0,46.5674,46.5834,46.5594,46.5834,14315.0
2017-08-09 13:35:00,58.24,58.24,58.18,58.18,13158.0,46.5834,46.5834,46.5354,46.5354,13158.0
2017-08-09 13:40:00,58.18,58.24,58.18,58.2,25906.0,46.5354,46.5834,46.5354,46.5514,25906.0
2017-08-09 13:45:00,58.19,58.21,58.17,58.18,31037.0,46.5434,46.5594,46.5274,46.5354,31037.0
2017-08-09 13:50:00,58.19,58.19,58.08,58.08,22439.0,46.5434,46.5434,46.4554,46.4554,22439.0
2017-08-09 13:55:00,58.08,58.09,57.96,57.96,37842.0,46.4554,46.4634,46.3594,46.3594,37842.0
2017-08-09 14:00:00,57.96,57.99,57.95,57.99,37642.0,46.3594,46.3834,46.3514,46.3834,37642.0
2017-08-09 14:05:00,57.98,58.01,57.98,58.0,37849.0,46.3754,46.3994,46.3754,46.3914,37849.0
2017-08-09 14:10:00,58.0,58.01,57.93,57.93,61115.0,46.3914,46.3994,46.3354,46.3354,61115.0
2017-08-09 14:15:00,57.93,57.94,57.89,57.92,35352.0,46.3354,46.3434,46.3034,46.3274,35352.0
2017-08-09 14:20:00,57.91,57.92,57.85,57.86,56353.0,46.3194,46.3274,46.2714,46.2794,56353.0
2017-08-09 14:25:00,57.86,57.87,57.82,57.83,76236.0,46.2794,46.2874,46.2474,46.2554,76236.0
2017-08-09 14:30:00,57.83,57.86,57.82,57.84,74517.0,46.2554,46.2794,46.2474,46.2634,74517.0
2017-08-09 14:35:00,57.85,57.88,57.65,57.67,238852.0,46.2714,46.2954,46.1114,46.1274,238852.0
2017-08-09 14:40:00,57.67,57.67,57.38,57.45,206244.0,46.1274,46.1274,45.8955,45.9515,206244.0
2017-08-09 14:45:00,57.45,57.55,57.4,57.5,81803.0,45.9515,46.0315,45.9115,45.9915,81803.0
2017-08-09 14:50:00,57.5,57.55,57.44,57.5,47275.0,45.9915,46.0315,45.9435,45.9915,47275.0
2017-08-09 14:55:00,57.49,57.58,57.49,57.55,44326.0,45.9835,46.0555,45.9835,46.0315,44326.0
2017-08-09 15:00:00,57.55,57.58,57.52,57.55,45910.0,46.0315,46.0555,46.0075,46.0315,45910.0
2017-08-09 15:05:00,57.55,57.62,57.54,57.6,70807.0,46.0315,46.0875,46.0235,46.0715,70807.0
2017-08-09 15:10:00,57.6,57.69,57.59,57.59,36356.0,46.0715,46.1434,46.0635,46.0635,36356.0
2017-08-09 15:15:00,57.59,57.61,57.55,57.58,46286.0,46.0635,46.0795,46.0315,46.0555,46286.0
2017-08-09 15:20:00,57.58,57.66,57.55,57.66,47306.0,46.0555,46.1194,46.0315,46.1194,47306.0
2017-08-09 15:25:00,57.67,57.73,57.66,57.71,54252.0,46.1274,46.1754,46.1194,46.1594,54252.0
2017-08-09 15:30:00,57.71,57.71,57.61,57.65,68660.0,46.1594,46.1594,46.0795,46.1114,68660.0
2017-08-09 15:35:00,57.65,57.8,57.64,57.79,87167.0,46.1114,46.2314,46.1035,46.2234,87167.0
2017-08-09 15:40:00,57.79,57.85,57.78,57.81,109176.0,46.2234,46.2714,46.2154,46.2394,109176.0
2017-08-09 15:45:00,57.81,57.9,57.81,57.84,128237.0,46.2394,46.3114,46.2394,46.2634,128237.0
2017-08-09 15:50:00,57.84,57.88,57.82,57.88,164718.0,46.2634,46.2954,46.2474,46.2954,164718.0
2017-08-09 15:55:00,57.88,57.89,57.85,57.86,361564.0,46.2954,46.3034,46.2714,46.2794,361564.0
2017-08-10 09:30:00,57.32,57.32,56.43,56.47,348635.0,45.8475,45.8475,45.1356,45.1676,348635.0
2017-08-10 09:35:00,56.5,56.56,56.25,56.4,231939.0,45.1916,45.2396,44.9917,45.1116,231939.0
2017-08-10 09:40:00,56.4,56.46,55.78,55.91,360505.0,45.1116,45.1596,44.6157,44.7197,360505.0
2017-08-10 09:45:00,55.92,56.04,55.89,56.01,212559.0,44.7277,44.8237,44.7037,44.7997,212559.0
2017-08-10 09:50:00,56.02,56.2,55.83,55.85,293188.0,44.8077,44.9517,44.6557,44.6717,293188.0
2017-08-10 09:55:00,55.85,56.15,55.73,56.07,378551.0,44.6717,44.9117,44.5757,44.8477,378551.0
2017-08-10 10:00:00,56.07,56.33,56.01,56.03,191495.0,44.8477,45.0556,44.7997,44.8157,191495.0
2017-08-10 10:05:00,56.02,56.02,55.77,55.83,199096.0,44.8077,44.8077,44.6077,44.6557,199096.0
2017-08-10 10:10:00,55.83,55.83,55.76,55.79,183385.0,44.6557,44.6557,44.5997,44.6237,183385.0
2017-08-10 10:15:00,55.79,55.8,55.53,55.69,247075.0,44.6237,44.6317,44.4158,44.5437,247075.0
2017-08-10 10:20:00,55.69,55.69,55.53,55.56,165808.0,44.5437,44.5437,44.4158,44.4398,165808.0
2017-08-10 10:25:00,55.56,55.73,55.55,55.66,136019.0,44.4398,44.5757,44.4318,44.5197,136019.0
2017-08-10 10:30:00,55.66,55.84,55.63,55.8,129732.0,44.5197,44.6637,44.4957,44.6317,129732.0
2017-08-10 10:35:00,55.8,55.97,55.78,55.97,159425.0,44.6317,44.7677,44.6157,44.7677,159425.0
2017-08-10 10:40:00,55.96,56.06,55.93,55.95,131124.0,44.7597,44.8397,44.7357,44.7517,131124.0
2017-08-10 10:45:00,55.96,56.06,55.9,56.05,94274.0,44.7597,44.8397,44.7117,44.8317,94274.0
2017-08-10 10:50:00,56.05,56.09,55.94,55.98,110291.0,44.8317,44.8637,44.7437,44.7757,110291.0
2017-08-10 10:55:00,55.98,56.01,55.86,55.86,104040.0,44.7757,44.7997,44.6797,44.6797,104040.0
2017-08-10 11:00:00,55.85,55.89,55.72,55.76,149447.0,44.6717,44.7037,44.5677,44.5997,149447.0
2017-08-10 11:05:00,55.75,55.79,55.71,55.71,99803.0,44.5917,44.6237,44.5597,44.5597,99803.0
2017-08-10 11:10:00,55.71,55.71,55.58,55.63,291461.0,44.5597,44.5597,44.4558,44.4957,291461.0
2017-08-10 11:15:00,55.64,55.65,55.58,55.63,101168.0,44.5037,44.5117,44.4558,44.4957,101168.0
2017-08-10 11:20:00,55.64,55.66,55.58,55.6,82014.0,44.5037,44.5197,44.4558,44.4718,82014.0
2017-08-10 11:25:00,55.6,55.71,55.59,55.62,69515.0,44.4718,44.5597,44.4638,44.4878,69515.0
2017-08-10 11:30:00,55.62,55.68,55.55,55.64,127625.0,44.4878,44.5357,44.4318,44.5037,127625.0
2017-08-10 11:35:00,55.64,55.69,55.62,55.64,78965.0,44.5037,44.5437,44.4878,44.5037,78965.0
2017-08-10 11:40:00,55.65,55.65,55.56,55.58,73456.0,44.5117,44.5117,44.4398,44.4558,73456.0
2017-08-10 11:45:00,55.58,55.66,55.56,55.58,75496.0,44.4558,44.5197,44.4398,44.4558,75496.0
2017-08-10 11:50:00,55.58,55.65,55.55,55.58,129455.0,44.4558,44.5117,44.4318,44.4558,129455.0
2017-08-10 11:55:00,55.58,55.67,55.57,55.59,83691.0,44.4558,44.5277,44.4478,44.4638,83691.0
2017-08-10 12:00:00,55.58,55.6,55.5,55.6,84569.0,44.4558,44.4718,44.3918,44.4718,84569.0
2017-08-10 12:05:00,55.59,55.65,55.53,55.65,76384.0,44.4638,44.5117,44.4158,44.5117,76384.0
2017-08-10 12:10:00,55.65,55.66,55.54,55.58,50587.0,44.5117,44.5197,44.4238,44.4558,50587.0
2017-08-10 12:15:00,55.57,55.61,55.51,55.52,79156.0,44.4478,44.4798,44.3998,44.4078,79156.0
2017-08-10 12:20:00,55.51,55.6,55.47,55.6,154108.0,44.3998,44.4718,44.3678,44.4718,154108.0
2017-08-10 12:25:00,55.61,55.67,55.6,55.63,83788.0,44.4798,44.5277,44.4718,44.4957,83788.0
2017-08-10 12:30:00,55.62,55.64,55.52,55.54,53005.0,44.4878,44.5037,44.4078,44.4238,53005.0
2017-08-10 12:35:00,55.54,55.61,55.53,55.55,48883.0,44.4238,44.4798,44.4158,44.4318,48883.0
2017-08-10 12:40:00,55.54,55.57,55.51,55.55,61127.0,44.4238,44.4478,44.3998,44.4318,61127.0
2017-08-10 12:45:00,55.55,55.65,55.54,55.59,59512.0,44.4318,44.5117,44.4238,44.4638,59512.0
2017-08-10 12:50:00,55.58,55.63,55.55,55.6,89510.0,44.4558,44.4957,44.4318,44.4718,89510.0
2017-08-10 12:55:00,55.6,55.61,55.53,55.54,32596.0,44.4718,44.4798,44.4158,44.4238,32596.0
2017-08-10 13:00:00,55.54,55.56,55.5,55.56,34965.0,44.4238,44.4398,44.3918,44.4398,34965.0
2017-08-10 13:05:00,55.55,55.58,55.52,55.57,26768.0,44.4318,44.4558,44.4078,44.4478,26768.0
2017-08-10 13:10:00,55.56,55.64,55.56,55.58,56061.0,44.4398,44.5037,44.4398,44.4558,56061.0
2017-08-10 13:15:00,55.59,55.59,55.53,55.58,44939.0,44.4638,44.4638,44.4158,44.4558,44939.0
2017-08-10 13:20:00,55.58,55.81,55.57,55.78,105873.0,44.4558,44.6397,44.4478,44.6157,105873.0
2017-08-10 13:25:00,55.79,55.88,55.76,55.84,101233.0,44.6237,44.6957,44.5997,44.6637,101233.0
2017-08-10 13:30:00,55.83,55.91,55.79,55.82,124894.0,44.6557,44.7197,44.6237,44.6477,124894.0
2017-08-10 13:35:00,55.81,55.82,55.66,55.71,120758.0,44.6397,44.6477,44.5197,44.5597,120758.0
2017-08-10 13:40:00,55.7,55.73,55.56,55.58,67738.0,44.5517,44.5757,44.4398,44.4558,67738.0
2017-08-10 13:45:00,55.58,55.74,55.58,55.7,74250.0,44.4558,44.5837,44.4558,44.5517,74250.0
2017-08-10 13:50:00,55.7,55.72,55.65,55.66,37074.0,44.5517,44.5677,44.5117,44.5197,37074.0
2017-08-10 13:55:00,55.67,55.78,55.61,55.7,49102.0,44.5277,44.6157,44.4798,44.5517,49102.0
2017-08-10 14:00:00,55.7,55.79,55.69,55.78,37089.0,44.5517,44.6237,44.5437,44.6157,37089.0
2017-08-10 14:05:00,55.78,55.87,55.75,55.86,66537.0,44.6157,44.6877,44.5917,44.6797,66537.0
2017-08-10 14:10:00,55.86,55.88,55.8,55.82,47079.0,44.6797,44.6957,44.6317,44.6477,47079.0
2017-08-10 14:15:00,55.83,55.89,55.8,55.89,32373.0,44.6557,44.7037,44.6317,44.7037,32373.0
2017-08-10 14:20:00,55.9,55.96,55.87,55.96,45154.0,44.7117,44.7597,44.6877,44.7597,45154.0
2017-08-10 14:25:00,55.97,56.0,55.93,55.96,39332.0,44.7677,44.7917,44.7357,44.7597,39332.0
2017-08-10 14:30:00,55.97,56.14,55.97,56.13,184747.0,44.7677,44.9037,44.7677,44.8957,184747.0
2017-08-10 14:35:00,56.12,56.12,55.97,55.97,54027.0,44.8877,44.8877,44.7677,44.7677,54027.0
2017-08-10 14:40:00,55.96,56.11,55.95,56.09,44215.0,44.7597,44.8797,44.7517,44.8637,44215.0
2017-08-10 14:45:00,56.09,56.16,56.07,56.16,46479.0,44.8637,44.9197,44.8477,44.9197,46479.0
2017-08-10 14:50:00,56.16,56.27,56.16,56.18,97933.0,44.9197,45.0077,44.9197,44.9357,97933.0
2017-08-10 14:55:00,56.18,56.18,55.95,55.96,73253.0,44.9357,44.9357,44.7517,44.7597,73253.0
2017-08-10 15:00:00,55.95,55.99,55.85,55.9,82059.0,44.7517,44.7837,44.6717,44.7117,82059.0
2017-08-10 15:05:00,55.9,55.99,55.87,55.97,60833.0,44.7117,44.7837,44.6877,44.7677,60833.0
2017-08-10 15:10:00,55.97,55.97,55.75,55.8,105558.0,44.7677,44.7677,44.5917,44.6317,105558.0
2017-08-10 15:15:00,55.79,55.8,55.65,55.69,115572.0,44.6237,44.6317,44.5117,44.5437,115572.0
2017-08-10 15:20:00,55.69,55.71,55.62,55.65,79192.0,44.5437,44.5597,44.4878,44.5117,79192.0
2017-08-10 15:25:00,55.64,55.64,55.52,55.58,148507.0,44.5037,44.5037,44.4078,44.4558,148507.0
2017-08-10 15:30:00,55.59,55.66,55.59,55.66,130699.0,44.4638,44.5197,44.4638,44.5197,130699.0
2017-08-10 15:35:00,55.65,55.68,55.58,55.66,128489.0,44.5117,44.5357,44.4558,44.5197,128489.0
2017-08-10 15:40:00,55.65,55.7,55.61,55.64,126207.0,44.5117,44.5517,44.4798,44.5037,126207.0
2017-08-10 15:45:00,55.64,55.68,55.58,55.6,223251.0,44.5037,44.5357,44.4558,44.4718,223251.0
2017-08-10 15:50:00,55.6,55.64,55.58,55.62,240682.0,44.4718,44.5037,44.4558,44.4878,240682.0
2017-08-10 15:55:00,55.62,55.67,55.61,55.64,376612.0,44.4878,44.5277,44.4798,44.5037,376612.0
2017-08-11 09:30:00,55.34,55.65,55.31,55.38,212114.0,44.2638,44.5117,44.2398,44.2958,212114.0
2017-08-11 09:35:00,55.4,55.53,55.33,55.44,200037.0,44.3118,44.4158,44.2558,44.3438,200037.0
2017-08-11 09:40:00,55.44,55.68,55.37,55.5,145642.0,44.3438,44.5357,44.2878,44.3918,145642.0
2017-08-11 09:45:00,55.52,55.52,55.11,55.29,282493.0,44.4078,44.4078,44.0798,44.2238,282493.0
2017-08-11 09:50:00,55.28,55.38,55.26,55.36,150285.0,44.2158,44.2958,44.1998,44.2798,150285.0
2017-08-11 09:55:00,55.35,55.54,55.32,55.5,67727.0,44.2718,44.4238,44.2478,44.3918,67727.0
2017-08-11 10:00:00,55.5,55.64,55.46,55.63,75484.0,44.3918,44.5037,44.3598,44.4957,75484.0
2017-08-11 10:05:00,55.63,55.76,55.6,55.68,128655.0,44.4957,44.5997,44.4718,44.5357,128655.0
2017-08-11 10:10:00,55.68,55.8,55.63,55.64,117844.0,44.5357,44.6317,44.4957,44.5037,117844.0
2017-08-11 10:15:00,55.64,55.65,55.47,55.57,65101.0,44.5037,44.5117,44.3678,44.4478,65101.0
2017-08-11 10:20:00,55.55,55.77,55.54,55.73,70342.0,44.4318,44.6077,44.4238,44.5757,70342.0
2017-08-11 10:25:00,55.72,55.82,55.71,55.78,90435.0,44.5677,44.6477,44.5597,44.6157,90435.0
2017-08-11 10:30:00,55.77,55.8,55.71,55.76,50546.0,44.6077,44.6317,44.5597,44.5997,50546.0
2017-08-11 10:35:00,55.77,55.79,55.69,55.69,43865.0,44.6077,44.6237,44.5437,44.5437,43865.0
2017-08-11 10:40:00,55.68,55.75,55.63,55.72,59860.0,44.5357,44.5917,44.4957,44.5677,59860.0
2017-08-11 10:45:00,55.73,55.83,55.72,55.81,62242.0,44.5757,44.6557,44.5677,44.6397,62242.0
2017-08-11 10:50:00,55.81,55.87,55.79,55.87,47456.0,44.6397,44.6877,44.6237,44.6877,47456.0
2017-08-11 10:55:00,55.87,55.92,55.84,55.88,45559.0,44.6877,44.7277,44.6637,44.6957,45559.0
2017-08-11 11:00:00,55.88,55.9,55.79,55.83,55876.0,44.6957,44.7117,44.6237,44.6557,55876.0
2017-08-11 11:05:00,55.83,55.88,55.82,55.84,43658.0,44.6557,44.6957,44.6477,44.6637,43658.0
2017-08-11 11:10:00,55.83,55.84,55.78,55.79,40860.0,44.6557,44.6637,44.6157,44.6237,40860.0
2017-08-11 11:15:00,55.8,55.8,55.7,55.75,66426.0,44.6317,44.6317,44.5517,44.5917,66426.0
2017-08-11 11:20:00,55.74,55.77,55.65,55.7,65895.0,44.5837,44.6077,44.5117,44.5517,65895.0
2017-08-11 11:25:00,55.7,55.76,55.61,55.65,56616.0,44.5517,44.5997,44.4798,44.5117,56616.0
2017-08-11 11:30:00,55.65,55.68,55.63,55.66,24179.0,44.5117,44.5357,44.4957,44.5197,24179.0
2017-08-11 11:35:00,55.66,55.73,55.65,55.71,34940.0,44.5197,44.5757,44.5117,44.5597,34940.0
2017-08-11 11:40:00,55.71,55.84,55.71,55.76,90674.0,44.5597,44.6637,44.5597,44.5997,90674.0
2017-08-11 11:45:00,55.76,55.87,55.76,55.84,114523.0,44.5997,44.6877,44.5997,44.6637,114523.0
2017-08-11 11:50:00,55.83,55.86,55.63,55.72,126214.0,44.6557,44.6797,44.4957,44.5677,126214.0
2017-08-11 11:55:00,55.73,55.73,55.63,55.64,36959.0,44.5757,44.5757,44.4957,44.5037,36959.0
2017-08-11 12:00:00,55.64,55.68,55.59,55.65,84119.0,44.5037,44.5357,44.4638,44.5117,84119.0
2017-08-11 12:05:00,55.66,55.66,55.58,55.61,73973.0,44.5197,44.5197,44.4558,44.4798,73973.0
2017-08-11 12:10:00,55.61,55.7,55.59,55.61,64069.0,44.4798,44.5517,44.4638,44.4798,64069.0
2017-08-11 12:15:00,55.6,55.64,55.52,55.53,76808.0,44.4718,44.5037,44.4078,44.4158,76808.0
2017-08-11 12:20:00,55.53,55.57,55.49,55.54,59367.0,44.4158,44.4478,44.3838,44.4238,59367.0
2017-08-11 12:25:00,55.54,55.64,55.54,55.6,38603.0,44.4238,44.5037,44.4238,44.4718,38603.0
2017-08-11 12:30:00,55.63,55.65,55.55,55.57,44619.0,44.4957,44.5117,44.4318,44.4478,44619.0
2017-08-11 12:35:00,55.58,55.61,55.54,55.6,20219.0,44.4558,44.4798,44.4238,44.4718,20219.0
2017-08-11 12:40:00,55.59,55.6,55.51,55.52,58315.0,44.4638,44.4718,44.3998,44.4078,58315.0
2017-08-11 12:45:00,55.52,55.52,55.43,55.43,32053.0,44.4078,44.4078,44.3358,44.3358,32053.0
2017-08-11 12:50:00,55.44,55.51,55.43,55.49,40384.0,44.3438,44.3998,44.3358,44.3838,40384.0
2017-08-11 12:55:00,55.5,55.56,55.49,55.54,30071.0,44.3918,44.4398,44.3838,44.4238,30071.0
2017-08-11 13:00:00,55.53,55.56,55.48,55.5,68769.0,44.4158,44.4398,44.3758,44.3918,68769.0
2017-08-11 13:05:00,55.5,55.63,55.49,55.6,19880.0,44.3918,44.4957,44.3838,44.4718,19880.0
2017-08-11 13:10:00,55.61,55.61,55.56,55.57,20754.0,44.4798,44.4798,44.4398,44.4478,20754.0
2017-08-11 13:15:00,55.58,55.63,55.57,55.63,15239.0,44.4558,44.4957,44.4478,44.4957,15239.0
2017-08-11 13:20:00,55.63,55.64,55.58,55.62,24551.0,44.4957,44.5037,44.4558,44.4878,24551.0
2017-08-11 13:25:00,55.62,55.69,55.62,55.65,21655.0,44.4878,44.5437,44.4878,44.5117,21655.0
2017-08-11 13:30:00,55.65,55.71,55.64,55.67,26965.0,44.5117,44.5597,44.5037,44.5277,26965.0
2017-08-11 13:35:00,55.66,55.67,55.59,55.59,32481.0,44.5197,44.5277,44.4638,44.4638,32481.0
2017-08-11 13:40:00,55.6,55.61,55.55,55.59,27404.0,44.4718,44.4798,44.4318,44.4638,27404.0
2017-08-11 13:45:00,55.58,55.6,55.55,55.56,22337.0,44.4558,44.4718,44.4318,44.4398,22337.0
2017-08-11 13:50:00,55.56,55.58,55.54,55.58,36455.0,44.4398,44.4558,44.4238,44.4558,36455.0
2017-08-11 13:55:00,55.58,55.64,55.57,55.63,21745.0,44.4558,44.5037,44.4478,44.4957,21745.0
2017-08-11 14:00:00,55.63,55.73,55.62,55.69,27216.0,44.4957,44.5757,44.4878,44.5437,27216.0
2017-08-11 14:05:00,55.69,55.71,55.64,55.7,31123.0,44.5437,44.5597,44.5037,44.5517,31123.0
2017-08-11 14:10:00,55.69,55.72,55.66,55.69,68395.0,44.5437,44.5677,44.5197,44.5437,68395.0
2017-08-11 14:15:00,55.7,55.77,55.66,55.66,28649.0,44.5517,44.6077,44.5197,44.5197,28649.0
2017-08-11 14:20:00,55.67,55.72,55.65,55.65,21140.0,44.5277,44.5677,44.5117,44.5117,21140.0
2017-08-11 14:25:00,55.64,55.69,55.63,55.68,21872.0,44.5037,44.5437,44.4957,44.5357,21872.0
2017-08-11 14:30:00,55.68,55.71,55.63,55.64,33912.0,44.5357,44.5597,44.4957,44.5037,33912.0
2017-08-11 14:35:00,55.64,55.64,55.59,55.62,38635.0,44.5037,44.5037,44.4638,44.4878,38635.0
2017-08-11 14:40:00,55.62,55.7,55.62,55.66,25175.0,44.4878,44.5517,44.4878,44.5197,25175.0
2017-08-11 14:45:00,55.65,55.71,55.63,55.63,46360.0,44.5117,44.5597,44.4957,44.4957,46360.0
2017-08-11 14:50:00,55.64,55.67,55.56,55.56,45710.0,44.5037,44.5277,44.4398,44.4398,45710.0
2017-08-11 14:55:00,55.57,55.64,55.54,55.56,44911.0,44.4478,44.5037,44.4238,44.4398,44911.0
2017-08-11 15:00:00,55.56,55.62,55.55,55.61,29851.0,44.4398,44.4878,44.4318,44.4798,29851.0
2017-08-11 15:05:00,55.62,55.64,55.58,55.58,31542.0,44.4878,44.5037,44.4558,44.4558,31542.0
2017-08-11 15:10:00,55.58,55.63,55.57,55.61,43330.0,44.4558,44.4957,44.4478,44.4798,43330.0
2017-08-11 15:15:00,55.61,55.64,55.58,55.58,39933.0,44.4798,44.5037,44.4558,44.4558,39933.0
2017-08-11 15:20:00,55.59,55.69,55.57,55.69,37828.0,44.4638,44.5437,44.4478,44.5437,37828.0
2017-08-11 15:25:00,55.69,55.74,55.66,55.74,63422.0,44.5437,44.5837,44.5197,44.5837,63422.0
2017-08-11 15:30:00,55.75,55.79,55.72,55.79,70905.0,44.5917,44.6237,44.5677,44.6237,70905.0
2017-08-11 15:35:00,55.78,55.78,55.68,55.72,85664.0,44.6157,44.6157,44.5357,44.5677,85664.0
2017-08-11 15:40:00,55.72,55.75,55.71,55.73,67582.0,44.5677,44.5917,44.5597,44.5757,67582.0
2017-08-11 15:45:00,55.74,55.76,55.71,55.72,146177.0,44.5837,44.5997,44.5597,44.5677,146177.0
2017-08-11 15:50:00,55.72,55.75,55.69,55.72,118667.0,44.5677,44.5917,44.5437,44.5677,118667.0
2017-08-11 15:55:00,55.73,55.73,55.63,55.65,315394.0,44.5757,44.5757,44.4957,44.5117,315394.0
2017-08-14 09:30:00,55.41,55.94,55.4,55.94,231956.0,44.8123,45.2409,44.8042,45.2409,231956.0
2017-08-14 09:35:00,55.94,55.96,55.65,55.79,113141.0,45.2409,45.2571,45.0064,45.1196,113141.0
2017-08-14 09:40:00,55.77,55.83,55.67,55.7,107923.0,45.1035,45.152,45.0226,45.0468,107923.0
2017-08-14 09:45:00,55.7,55.9,55.68,55.85,125957.0,45.0468,45.2086,45.0307,45.1682,125957.0
2017-08-14 09:50:00,55.86,55.89,55.59,55.6,77291.0,45.1762,45.2005,44.9579,44.966,77291.0
2017-08-14 09:55:00,55.6,55.75,55.6,55.74,40019.0,44.966,45.0873,44.966,45.0792,40019.0
2017-08-14 10:00:00,55.76,55.81,55.71,55.78,57336.0,45.0954,45.1358,45.0549,45.1115,57336.0
2017-08-14 10:05:00,55.79,55.9,55.77,55.79,81529.0,45.1196,45.2086,45.1035,45.1196,81529.0
2017-08-14 10:10:00,55.79,55.84,55.75,55.76,112014.0,45.1196,45.1601,45.0873,45.0954,112014.0
2017-08-14 10:15:00,55.76,55.79,55.69,55.73,64736.0,45.0954,45.1196,45.0388,45.0711,64736.0
2017-08-14 10:20:00,55.74,55.83,55.73,55.8,36559.0,45.0792,45.152,45.0711,45.1277,36559.0
2017-08-14 10:25:00,55.81,55.81,55.62,55.64,118368.0,45.1358,45.1358,44.9821,44.9983,118368.0
2017-08-14 10:30:00,55.64,55.66,55.58,55.62,58179.0,44.9983,45.0145,44.9498,44.9821,58179.0
2017-08-14 10:35:00,55.61,55.65,55.59,55.63,57414.0,44.9741,45.0064,44.9579,44.9902,57414.0
2017-08-14 10:40:00,55.63,55.69,55.6,55.68,34220.0,44.9902,45.0388,44.966,45.0307,34220.0
2017-08-14 10:45:00,55.69,55.82,55.69,55.8,33099.0,45.0388,45.1439,45.0388,45.1277,33099.0
2017-08-14 10:50:00,55.8,55.87,55.79,55.8,24932.0,45.1277,45.1843,45.1196,45.1277,24932.0
2017-08-14 10:55:00,55.8,55.8,55.73,55.75,21778.0,45.1277,45.1277,45.0711,45.0873,21778.0
2017-08-14 11:00:00,55.76,55.82,55.75,55.8,31649.0,45.0954,45.1439,45.0873,45.1277,31649.0
2017-08-14 11:05:00,55.8,55.89,55.8,55.86,65002.0,45.1277,45.2005,45.1277,45.1762,65002.0
2017-08-14 11:10:00,55.86,55.87,55.83,55.86,34809.0,45.1762,45.1843,45.152,45.1762,34809.0
2017-08-14 11:15:00,55.85,55.91,55.76,55.79,93051.0,45.1682,45.2167,45.0954,45.1196,93051.0
2017-08-14 11:20:00,55.8,55.89,55.78,55.87,41167.0,45.1277,45.2005,45.1115,45.1843,41167.0
2017-08-14 11:25:00,55.87,55.89,55.79,55.83,38340.0,45.1843,45.2005,45.1196,45.152,38340.0
2017-08-14 11:30:00,55.83,55.88,55.77,55.77,84789.0,45.152,45.1924,45.1035,45.1035,84789.0
2017-08-14 11:35:00,55.77,55.78,55.72,55.73,51791.0,45.1035,45.1115,45.063,45.0711,51791.0
2017-08-14 11:40:00,55.73,55.75,55.7,55.75,27321.0,45.0711,45.0873,45.0468,45.0873,27321.0
2017-08-14 11:45:00,55.74,55.74,55.65,55.65,64805.0,45.0792,45.0792,45.0064,45.0064,64805.0
2017-08-14 11:50:00,55.64,55.7,55.64,55.66,63443.0,44.9983,45.0468,44.9983,45.0145,63443.0
2017-08-14 11:55:00,55.66,55.73,55.65,55.73,33526.0,45.0145,45.0711,45.0064,45.0711,33526.0
2017-08-14 12:00:00,55.73,55.79,55.73,55.77,35202.0,45.0711,45.1196,45.0711,45.1035,35202.0
2017-08-14 12:05:00,55.78,55.84,55.77,55.84,73818.0,45.1115,45.1601,45.1035,45.1601,73818.0
2017-08-14 12:10:00,55.84,55.84,55.75,55.78,151058.0,45.1601,45.1601,45.0873,45.1115,151058.0
2017-08-14 12:15:00,55.78,55.79,55.69,55.75,32413.0,45.1115,45.1196,45.0388,45.0873,32413.0
2017-08-14 12:20:00,55.75,55.75,55.66,55.66,30723.0,45.0873,45.0873,45.0145,45.0145,30723.0
2017-08-14 12:25:00,55.66,55.68,55.6,55.61,88832.0,45.0145,45.0307,44.966,44.9741,88832.0
2017-08-14 12:30:00,55.62,55.68,55.62,55.66,29546.0,44.9821,45.0307,44.9821,45.0145,29546.0
2017-08-14 12:35:00,55.66,55.69,55.65,55.68,40576.0,45.0145,45.0388,45.0064,45.0307,40576.0
2017-08-14 12:40:00,55.68,55.79,55.67,55.79,25884.0,45.0307,45.1196,45.0226,45.1196,25884.0
2017-08-14 12:45:00,55.77,55.8,55.74,55.79,29992.0,45.1035,45.1277,45.0792,45.1196,29992.0
2017-08-14 12:50:00,55.8,55.85,55.77,55.81,42334.0,45.1277,45.1682,45.1035,45.1358,42334.0
2017-08-14 12:55:00,55.81,55.85,55.79,55.83,26928.0,45.1358,45.1682,45.1196,45.152,26928.0
2017-08-14 13:00:00,55.84,55.89,55.82,55.88,34851.0,45.1601,45.2005,45.1439,45.1924,34851.0
2017-08-14 13:05:00,55.89,55.93,55.88,55.91,33275.0,45.2005,45.2329,45.1924,45.2167,33275.0
2017-08-14 13:10:00,55.91,55.92,55.82,55.84,30895.0,45.2167,45.2248,45.1439,45.1601,30895.0
2017-08-14 13:15:00,55.83,55.84,55.7,55.73,59421.0,45.152,45.1601,45.0468,45.0711,59421.0
2017-08-14 13:20:00,55.73,55.76,55.66,55.69,49258.0,45.0711,45.0954,45.0145,45.0388,49258.0
2017-08-14 13:25:00,55.7,55.8,55.7,55.78,45696.0,45.0468,45.1277,45.0468,45.1115,45696.0
2017-08-14 13:30:00,55.78,55.81,55.76,55.78,12426.0,45.1115,45.1358,45.0954,45.1115,12426.0
2017-08-14 13:35:00,55.78,55.78,55.72,55.76,46214.0,45.1115,45.1115,45.063,45.0954,46214.0
2017-08-14 13:40:00,55.75,55.76,55.73,55.74,21260.0,45.0873,45.0954,45.0711,45.0792,21260.0
2017-08-14 13:45:00,55.74,55.75,55.7,55.73,21170.0,45.0792,45.0873,45.0468,45.0711,21170.0
2017-08-14 13:50:00,55.73,55.78,55.73,55.78,24842.0,45.0711,45.1115,45.0711,45.1115,24842.0
2017-08-14 13:55:00,55.78,55.87,55.76,55.87,38310.0,45.1115,45.1843,45.0954,45.1843,38310.0
2017-08-14 14:00:00,55.87,55.89,55.86,55.87,24733.0,45.1843,45.2005,45.1762,45.1843,24733.0
2017-08-14 14:05:00,55.88,55.92,55.87,55.91,40140.0,45.1924,45.2248,45.1843,45.2167,40140.0
2017-08-14 14:10:00,55.92,55.94,55.9,55.9,23650.0,45.2248,45.2409,45.2086,45.2086,23650.0
2017-08-14 14:15:00,55.9,55.91,55.83,55.84,73426.0,45.2086,45.2167,45.152,45.1601,73426.0
2017-08-14 14:20:00,55.85,55.89,55.85,55.88,28305.0,45.1682,45.2005,45.1682,45.1924,28305.0
2017-08-14 14:25:00,55.87,55.87,55.83,55.86,28378.0,45.1843,45.1843,45.152,45.1762,28378.0
2017-08-14 14:30:00,55.87,55.87,55.8,55.8,40002.0,45.1843,45.1843,45.1277,45.1277,40002.0
2017-08-14 14:35:00,55.81,55.88,55.8,55.88,37447.0,45.1358,45.1924,45.1277,45.1924,37447.0
2017-08-14 14:40:00,55.88,55.89,55.85,55.88,24420.0,45.1924,45.2005,45.1682,45.1924,24420.0
2017-08-14 14:45:00,55.88,55.88,55.79,55.79,72934.0,45.1924,45.1924,45.1196,45.1196,72934.0
2017-08-14 14:50:00,55.79,55.79,55.72,55.74,82126.0,45.1196,45.1196,45.063,45.0792,82126.0
2017-08-14 14:55:00,55.73,55.79,55.72,55.78,36993.0,45.0711,45.1196,45.063,45.1115,36993.0
2017-08-14 15:00:00,55.77,55.81,55.76,55.8,32984.0,45.1035,45.1358,45.0954,45.1277,32984.0
2017-08-14 15:05:00,55.8,55.81,55.78,55.79,28795.0,45.1277,45.1358,45.1115,45.1196,28795.0
2017-08-14 15:10:00,55.79,55.86,55.77,55.86,44467.0,45.1196,45.1762,45.1035,45.1762,44467.0
2017-08-14 15:15:00,55.86,55.95,55.84,55.95,59028.0,45.1762,45.249,45.1601,45.249,59028.0
2017-08-14 15:20:00,55.94,55.96,55.91,55.96,65241.0,45.2409,45.2571,45.2167,45.2571,65241.0
2017-08-14 15:25:00,55.95,56.05,55.92,56.04,78403.0,45.249,45.3299,45.2248,45.3218,78403.0
2017-08-14 15:30:00,56.04,56.05,55.96,55.98,55522.0,45.3218,45.3299,45.2571,45.2733,55522.0
2017-08-14 15:35:00,55.98,55.98,55.9,55.91,87032.0,45.2733,45.2733,45.2086,45.2167,87032.0
2017-08-14 15:40:00,55.91,55.93,55.83,55.84,111598.0,45.2167,45.2329,45.152,45.1601,111598.0
2017-08-14 15:45:00,55.83,55.85,55.75,55.75,213856.0,45.152,45.1682,45.0873,45.0873,213856.0
2017-08-14 15:50:00,55.76,55.79,55.74,55.77,184313.0,45.0954,45.1196,45.0792,45.1035,184313.0
2017-08-14 15:55:00,55.76,55.8,55.73,55.74,231872.0,45.0954,45.1277,45.0711,45.0792,231872.0
2017-08-15 09:30:00,55.73,55.78,55.12,55.27,207320.0,45.0711,45.1115,44.5778,44.6991,207320.0
2017-08-15 09:35:00,55.25,55.28,54.92,55.25,172507.0,44.6829,44.7072,44.416,44.6829,172507.0
2017-08-15 09:40:00,55.24,55.41,55.08,55.11,84422.0,44.6748,44.8123,44.5454,44.5697,84422.0
2017-08-15 09:45:00,55.1,55.27,55.05,55.13,73595.0,44.5616,44.6991,44.5212,44.5859,73595.0
2017-08-15 09:50:00,55.14,55.21,55.04,55.1,76004.0,44.594,44.6506,44.5131,44.5616,76004.0
2017-08-15 09:55:00,55.09,55.14,55.02,55.12,158108.0,44.5535,44.594,44.4969,44.5778,158108.0
2017-08-15 10:00:00,55.12,55.3,55.06,55.21,69507.0,44.5778,44.7234,44.5293,44.6506,69507.0
2017-08-15 10:05:00,55.21,55.28,55.18,55.26,77148.0,44.6506,44.7072,44.6263,44.691,77148.0
2017-08-15 10:10:00,55.25,55.33,55.22,55.24,115517.0,44.6829,44.7476,44.6587,44.6748,115517.0
2017-08-15 10:15:00,55.25,55.3,55.11,55.27,115592.0,44.6829,44.7234,44.5697,44.6991,115592.0
2017-08-15 10:20:00,55.27,55.37,55.23,55.31,45606.0,44.6991,44.78,44.6667,44.7314,45606.0
2017-08-15 10:25:00,55.31,55.32,55.23,55.29,40900.0,44.7314,44.7395,44.6667,44.7153,40900.0
2017-08-15 10:30:00,55.29,55.32,55.11,55.21,230904.0,44.7153,44.7395,44.5697,44.6506,230904.0
2017-08-15 10:35:00,55.2,55.3,55.13,55.19,63180.0,44.6425,44.7234,44.5859,44.6344,63180.0
2017-08-15 10:40:00,55.18,55.2,55.14,55.15,68629.0,44.6263,44.6425,44.594,44.602,68629.0
2017-08-15 10:45:00,55.14,55.23,55.14,55.18,57830.0,44.594,44.6667,44.594,44.6263,57830.0
2017-08-15 10:50:00,55.17,55.22,55.13,55.15,46504.0,44.6182,44.6587,44.5859,44.602,46504.0
2017-08-15 10:55:00,55.15,55.26,55.14,55.2,76660.0,44.602,44.691,44.594,44.6425,76660.0
2017-08-15 11:00:00,55.19,55.34,55.18,55.34,56116.0,44.6344,44.7557,44.6263,44.7557,56116.0
2017-08-15 11:05:00,55.33,55.36,55.29,55.36,68000.0,44.7476,44.7719,44.7153,44.7719,68000.0
2017-08-15 11:10:00,55.36,55.56,55.34,55.55,65180.0,44.7719,44.9336,44.7557,44.9255,65180.0
2017-08-15 11:15:00,55.54,55.55,55.47,55.47,64362.0,44.9174,44.9255,44.8608,44.8608,64362.0
2017-08-15 11:20:00,55.47,55.51,55.44,55.47,84561.0,44.8608,44.8932,44.8366,44.8608,84561.0
2017-08-15 11:25:00,55.47,55.55,55.43,55.49,182021.0,44.8608,44.9255,44.8285,44.877,182021.0
2017-08-15 11:30:00,55.49,55.49,55.36,55.4,42072.0,44.877,44.877,44.7719,44.8042,42072.0
2017-08-15 11:35:00,55.41,55.42,55.31,55.34,148561.0,44.8123,44.8204,44.7314,44.7557,148561.0
2017-08-15 11:40:00,55.34,55.39,55.28,55.32,50796.0,44.7557,44.7961,44.7072,44.7395,50796.0
2017-08-15 11:45:00,55.31,55.31,55.21,55.26,67722.0,44.7314,44.7314,44.6506,44.691,67722.0
2017-08-15 11:50:00,55.27,55.27,55.23,55.23,31737.0,44.6991,44.6991,44.6667,44.6667,31737.0
2017-08-15 11:55:00,55.23,55.25,55.19,55.22,30942.0,44.6667,44.6829,44.6344,44.6587,30942.0
2017-08-15 12:00:00,55.22,55.25,55.18,55.21,57683.0,44.6587,44.6829,44.6263,44.6506,57683.0
2017-08-15 12:05:00,55.21,55.23,55.16,55.16,59449.0,44.6506,44.6667,44.6101,44.6101,59449.0
2017-08-15 12:10:00,55.17,55.24,55.15,55.24,37408.0,44.6182,44.6748,44.602,44.6748,37408.0
2017-08-15 12:15:00,55.24,55.29,55.22,55.23,41558.0,44.6748,44.7153,44.6587,44.6667,41558.0
2017-08-15 12:20:00,55.23,55.24,55.18,55.2,62762.0,44.6667,44.6748,44.6263,44.6425,62762.0
2017-08-15 12:25:00,55.21,55.22,55.13,55.14,92067.0,44.6506,44.6587,44.5859,44.594,92067.0
2017-08-15 12:30:00,55.13,55.15,55.07,55.12,57615.0,44.5859,44.602,44.5373,44.5778,57615.0
2017-08-15 12:35:00,55.12,55.21,55.11,55.21,29449.0,44.5778,44.6506,44.5697,44.6506,29449.0
2017-08-15 12:40:00,55.22,55.23,55.14,55.15,41482.0,44.6587,44.6667,44.594,44.602,41482.0
2017-08-15 12:45:00,55.15,55.15,55.11,55.12,81129.0,44.602,44.602,44.5697,44.5778,81129.0
2017-08-15 12:50:00,55.11,55.16,55.08,55.1,72770.0,44.5697,44.6101,44.5454,44.5616,72770.0
2017-08-15 12:55:00,55.08,55.1,55.06,55.1,27211.0,44.5454,44.5616,44.5293,44.5616,27211.0
2017-08-15 13:00:00,55.1,55.1,55.02,55.06,77620.0,44.5616,44.5616,44.4969,44.5293,77620.0
2017-08-15 13:05:00,55.06,55.06,54.99,55.04,80296.0,44.5293,44.5293,44.4726,44.5131,80296.0
2017-08-15 13:10:00,55.03,55.08,55.02,55.04,58351.0,44.505,44.5454,44.4969,44.5131,58351.0
2017-08-15 13:15:00,55.04,55.06,55.02,55.04,38600.0,44.5131,44.5293,44.4969,44.5131,38600.0
2017-08-15 13:20:00,55.04,55.05,54.99,55.0,37201.0,44.5131,44.5212,44.4726,44.4807,37201.0
2017-08-15 13:25:00,55.0,55.01,54.94,54.96,103574.0,44.4807,44.4888,44.4322,44.4484,103574.0
2017-08-15 13:30:00,54.96,54.97,54.87,54.92,158393.0,44.4484,44.4565,44.3756,44.416,158393.0
2017-08-15 13:35:00,54.93,54.94,54.79,54.8,47891.0,44.4241,44.4322,44.3109,44.319,47891.0
2017-08-15 13:40:00,54.8,54.89,54.79,54.82,36828.0,44.319,44.3918,44.3109,44.3352,36828.0
2017-08-15 13:45:00,54.83,54.89,54.83,54.88,35384.0,44.3432,44.3918,44.3432,44.3837,35384.0
2017-08-15 13:50:00,54.88,54.89,54.81,54.86,45242.0,44.3837,44.3918,44.3271,44.3675,45242.0
2017-08-15 13:55:00,54.87,54.9,54.84,54.89,76454.0,44.3756,44.3999,44.3513,44.3918,76454.0
2017-08-15 14:00:00,54.89,54.9,54.86,54.89,55621.0,44.3918,44.3999,44.3675,44.3918,55621.0
2017-08-15 14:05:00,54.89,54.89,54.79,54.79,78481.0,44.3918,44.3918,44.3109,44.3109,78481.0
2017-08-15 14:10:00,54.79,54.79,54.72,54.76,178785.0,44.3109,44.3109,44.2543,44.2866,178785.0
2017-08-15 14:15:00,54.76,54.83,54.75,54.82,33978.0,44.2866,44.3432,44.2785,44.3352,33978.0
2017-08-15 14:20:00,54.83,54.87,54.78,54.79,54418.0,44.3432,44.3756,44.3028,44.3109,54418.0
2017-08-15 14:25:00,54.8,54.8,54.63,54.71,226192.0,44.319,44.319,44.1815,44.2462,226192.0
2017-08-15 14:30:00,54.71,54.76,54.65,54.76,62294.0,44.2462,44.2866,44.1977,44.2866,62294.0
2017-08-15 14:35:00,54.76,54.81,54.71,54.72,73843.0,44.2866,44.3271,44.2462,44.2543,73843.0
2017-08-15 14:40:00,54.73,54.73,54.65,54.67,52076.0,44.2624,44.2624,44.1977,44.2138,52076.0
2017-08-15 14:45:00,54.67,54.69,54.64,54.68,85132.0,44.2138,44.23,44.1896,44.2219,85132.0
2017-08-15 14:50:00,54.69,54.73,54.66,54.71,118547.0,44.23,44.2624,44.2058,44.2462,118547.0
2017-08-15 14:55:00,54.71,54.8,54.64,54.7,218613.0,44.2462,44.319,44.1896,44.2381,218613.0
2017-08-15 15:00:00,54.69,54.77,54.69,54.72,71555.0,44.23,44.2947,44.23,44.2543,71555.0
2017-08-15 15:05:00,54.72,54.73,54.55,54.55,165046.0,44.2543,44.2624,44.1168,44.1168,165046.0
2017-08-15 15:10:00,54.55,54.66,54.48,54.65,225278.0,44.1168,44.2058,44.0602,44.1977,225278.0
2017-08-15 15:15:00,54.65,54.71,54.59,54.63,81692.0,44.1977,44.2462,44.1491,44.1815,81692.0
2017-08-15 15:20:00,54.63,54.69,54.58,54.62,266921.0,44.1815,44.23,44.1411,44.1734,266921.0
2017-08-15 15:25:00,54.64,54.68,54.6,54.62,106443.0,44.1896,44.2219,44.1572,44.1734,106443.0
2017-08-15 15:30:00,54.62,54.66,54.62,54.65,207374.0,44.1734,44.2058,44.1734,44.1977,207374.0
2017-08-15 15:35:00,54.66,54.68,54.6,54.64,248976.0,44.2058,44.2219,44.1572,44.1896,248976.0
2017-08-15 15:40:00,54.64,54.65,54.58,54.6,276429.0,44.1896,44.1977,44.1411,44.1572,276429.0
2017-08-15 15:45:00,54.6,54.65,54.59,54.63,313491.0,44.1572,44.1977,44.1491,44.1815,313491.0
2017-08-15 15:50:00,54.63,54.63,54.46,54.5,304248.0,44.1815,44.1815,44.044,44.0764,304248.0
2017-08-15 15:55:00,54.5,54.51,54.25,54.3,616073.0,44.0764,44.0844,43.8742,43.9146,616073.0
2017-08-16 09:30:00,57.0,57.0,55.57,55.63,971759.0,46.0982,46.0982,44.9417,44.9902,971759.0
2017-08-16 09:35:00,55.6,56.13,55.11,55.36,1257488.0,44.966,45.3946,44.5697,44.7719,1257488.0
2017-08-16 09:40:00,55.36,55.46,54.8,55.17,1070195.0,44.7719,44.8527,44.319,44.6182,1070195.0
2017-08-16 09:45:00,55.16,55.23,54.47,54.62,965498.0,44.6101,44.6667,44.0521,44.1734,965498.0
2017-08-16 09:50:00,54.56,55.24,54.56,55.15,763081.0,44.1249,44.6748,44.1249,44.602,763081.0
2017-08-16 09:55:00,55.15,55.24,54.47,54.65,454011.0,44.602,44.6748,44.0521,44.1977,454011.0
2017-08-16 10:00:00,54.7,54.96,54.53,54.94,394531.0,44.2381,44.4484,44.1006,44.4322,394531.0
2017-08-16 10:05:00,54.93,55.03,54.7,54.86,331932.0,44.4241,44.505,44.2381,44.3675,331932.0
2017-08-16 10:10:00,54.87,55.21,54.64,55.14,457001.0,44.3756,44.6506,44.1896,44.594,457001.0
2017-08-16 10:15:00,55.13,55.39,54.99,55.26,515454.0,44.5859,44.7961,44.4726,44.691,515454.0
2017-08-16 10:20:00,55.28,55.5,55.27,55.49,497236.0,44.7072,44.8851,44.6991,44.877,497236.0
2017-08-16 10:25:00,55.48,55.48,55.22,55.38,295051.0,44.8689,44.8689,44.6587,44.788,295051.0
2017-08-16 10:30:00,55.39,55.59,55.17,55.51,410951.0,44.7961,44.9579,44.6182,44.8932,410951.0
2017-08-16 10:35:00,55.51,55.56,55.34,55.46,248443.0,44.8932,44.9336,44.7557,44.8527,248443.0
2017-08-16 10:40:00,55.48,56.0,55.42,56.0,609618.0,44.8689,45.2895,44.8204,45.2895,609618.0
2017-08-16 10:45:00,56.0,56.1,55.86,55.9,639289.0,45.2895,45.3703,45.1762,45.2086,639289.0
2017-08-16 10:50:00,55.9,56.05,55.86,55.91,362121.0,45.2086,45.3299,45.1762,45.2167,362121.0
2017-08-16 10:55:00,55.91,56.06,55.88,55.93,282323.0,45.2167,45.338,45.1924,45.2329,282323.0
2017-08-16 11:00:00,55.93,55.94,55.74,55.89,247551.0,45.2329,45.2409,45.0792,45.2005,247551.0
2017-08-16 11:05:00,55.89,56.23,55.88,56.21,398490.0,45.2005,45.4755,45.1924,45.4593,398490.0
2017-08-16 11:10:00,56.2,56.21,56.08,56.12,144326.0,45.4512,45.4593,45.3542,45.3865,144326.0
2017-08-16 11:15:00,56.11,56.15,55.98,56.07,118735.0,45.3784,45.4108,45.2733,45.3461,118735.0
2017-08-16 11:20:00,56.06,56.09,56.0,56.01,120311.0,45.338,45.3623,45.2895,45.2976,120311.0
2017-08-16 11:25:00,56.0,56.1,55.88,56.09,200530.0,45.2895,45.3703,45.1924,45.3623,200530.0
2017-08-16 11:30:00,56.09,56.1,55.93,56.0,91084.0,45.3623,45.3703,45.2329,45.2895,91084.0
2017-08-16 11:35:00,56.01,56.16,56.01,56.12,169526.0,45.2976,45.4189,45.2976,45.3865,169526.0
2017-08-16 11:40:00,56.12,56.12,56.0,56.03,90647.0,45.3865,45.3865,45.2895,45.3137,90647.0
2017-08-16 11:45:00,56.03,56.1,55.98,56.07,103827.0,45.3137,45.3703,45.2733,45.3461,103827.0
2017-08-16 11:50:00,56.07,56.14,56.07,56.11,92368.0,45.3461,45.4027,45.3461,45.3784,92368.0
2017-08-16 11:55:00,56.1,56.22,56.07,56.22,87653.0,45.3703,45.4674,45.3461,45.4674,87653.0
2017-08-16 12:00:00,56.22,56.26,56.08,56.14,185406.0,45.4674,45.4997,45.3542,45.4027,185406.0
2017-08-16 12:05:00,56.13,56.24,56.11,56.23,81286.0,45.3946,45.4836,45.3784,45.4755,81286.0
2017-08-16 12:10:00,56.23,56.37,56.2,56.33,139162.0,45.4755,45.5887,45.4512,45.5564,139162.0
2017-08-16 12:15:00,56.34,56.34,56.23,56.28,119363.0,45.5644,45.5644,45.4755,45.5159,119363.0
2017-08-16 12:20:00,56.28,56.28,56.07,56.07,97702.0,45.5159,45.5159,45.3461,45.3461,97702.0
2017-08-16 12:25:00,56.07,56.15,56.05,56.11,126674.0,45.3461,45.4108,45.3299,45.3784,126674.0
2017-08-16 12:30:00,56.11,56.14,55.95,56.07,112854.0,45.3784,45.4027,45.249,45.3461,112854.0
2017-08-16 12:35:00,56.07,56.12,56.05,56.07,93840.0,45.3461,45.3865,45.3299,45.3461,93840.0
2017-08-16 12:40:00,56.07,56.09,56.01,56.05,66339.0,45.3461,45.3623,45.2976,45.3299,66339.0
2017-08-16 12:45:00,56.06,56.14,56.04,56.12,75482.0,45.338,45.4027,45.3218,45.3865,75482.0
2017-08-16 12:50:00,56.13,56.13,56.02,56.07,82550.0,45.3946,45.3946,45.3056,45.3461,82550.0
2017-08-16 12:55:00,56.07,56.29,56.02,56.28,118449.0,45.3461,45.524,45.3056,45.5159,118449.0
2017-08-16 13:00:00,56.28,56.3,56.19,56.21,151754.0,45.5159,45.5321,45.4431,45.4593,151754.0
2017-08-16 13:05:00,56.2,56.46,56.2,56.41,160212.0,45.4512,45.6615,45.4512,45.6211,160212.0
2017-08-16 13:10:00,56.41,56.5,56.35,56.36,190818.0,45.6211,45.6938,45.5725,45.5806,190818.0
2017-08-16 13:15:00,56.36,56.58,56.3,56.48,192726.0,45.5806,45.7585,45.5321,45.6777,192726.0
2017-08-16 13:20:00,56.49,56.62,56.43,56.62,124829.0,45.6858,45.7909,45.6372,45.7909,124829.0
2017-08-16 13:25:00,56.61,56.73,56.5,56.67,222147.0,45.7828,45.8798,45.6938,45.8313,222147.0
2017-08-16 13:30:00,56.66,56.68,56.52,56.54,143672.0,45.8232,45.8394,45.71,45.7262,143672.0
2017-08-16 13:35:00,56.55,56.57,56.41,56.48,95313.0,45.7343,45.7505,45.6211,45.6777,95313.0
2017-08-16 13:40:00,56.48,56.6,56.41,56.49,191821.0,45.6777,45.7747,45.6211,45.6858,191821.0
2017-08-16 13:45:00,56.5,56.69,56.48,56.67,115671.0,45.6938,45.8475,45.6777,45.8313,115671.0
2017-08-16 13:50:00,56.66,56.66,56.43,56.45,112961.0,45.8232,45.8232,45.6372,45.6534,112961.0
2017-08-16 13:55:00,56.45,56.5,56.32,56.38,112091.0,45.6534,45.6938,45.5483,45.5968,112091.0
2017-08-16 14:00:00,56.38,56.5,56.22,56.29,153753.0,45.5968,45.6938,45.4674,45.524,153753.0
2017-08-16 14:05:00,56.3,56.37,56.29,56.35,92501.0,45.5321,45.5887,45.524,45.5725,92501.0
2017-08-16 14:10:00,56.36,56.5,56.33,56.49,71503.0,45.5806,45.6938,45.5564,45.6858,71503.0
2017-08-16 14:15:00,56.49,56.58,56.44,56.5,98118.0,45.6858,45.7585,45.6453,45.6938,98118.0
2017-08-16 14:20:00,56.5,56.58,56.37,56.41,146451.0,45.6938,45.7585,45.5887,45.6211,146451.0
2017-08-16 14:25:00,56.42,56.55,56.41,56.52,98598.0,45.6291,45.7343,45.6211,45.71,98598.0
2017-08-16 14:30:00,56.51,56.59,56.45,56.57,109401.0,45.7019,45.7666,45.6534,45.7505,109401.0
2017-08-16 14:35:00,56.57,56.61,56.47,56.59,115761.0,45.7505,45.7828,45.6696,45.7666,115761.0
2017-08-16 14:40:00,56.58,56.62,56.49,56.62,119451.0,45.7585,45.7909,45.6858,45.7909,119451.0
2017-08-16 14:45:00,56.62,56.62,56.51,56.54,110005.0,45.7909,45.7909,45.7019,45.7262,110005.0
2017-08-16 14:50:00,56.55,56.55,56.36,56.55,133833.0,45.7343,45.7343,45.5806,45.7343,133833.0
2017-08-16 14:55:00,56.54,56.55,56.44,56.5,74489.0,45.7262,45.7343,45.6453,45.6938,74489.0
2017-08-16 15:00:00,56.5,56.58,56.49,56.52,92563.0,45.6938,45.7585,45.6858,45.71,92563.0
2017-08-16 15:05:00,56.52,56.59,56.44,56.46,122316.0,45.71,45.7666,45.6453,45.6615,122316.0
2017-08-16 15:10:00,56.46,56.48,56.4,56.45,81088.0,45.6615,45.6777,45.613,45.6534,81088.0
2017-08-16 15:15:00,56.45,56.49,56.27,56.28,143402.0,45.6534,45.6858,45.5078,45.5159,143402.0
2017-08-16 15:20:00,56.28,56.28,56.18,56.26,176446.0,45.5159,45.5159,45.435,45.4997,176446.0
2017-08-16 15:25:00,56.26,56.29,56.18,56.2,95520.0,45.4997,45.524,45.435,45.4512,95520.0
2017-08-16 15:30:00,56.2,56.25,56.16,56.21,178541.0,45.4512,45.4917,45.4189,45.4593,178541.0
2017-08-16 15:35:00,56.21,56.22,56.11,56.16,152919.0,45.4593,45.4674,45.3784,45.4189,152919.0
2017-08-16 15:40:00,56.16,56.36,56.15,56.23,256171.0,45.4189,45.5806,45.4108,45.4755,256171.0
2017-08-16 15:45:00,56.23,56.29,56.17,56.29,241377.0,45.4755,45.524,45.427,45.524,241377.0
2017-08-16 15:50:00,56.28,56.31,56.21,56.28,301331.0,45.5159,45.5402,45.4593,45.5159,301331.0
2017-08-16 15:55:00,56.27,56.38,56.26,56.33,470445.0,45.5078,45.5968,45.4997,45.5564,470445.0
2017-08-17 09:30:00,56.53,56.55,55.8,56.29,273261.0,45.7181,45.7343,45.1277,45.524,273261.0
2017-08-17 09:35:00,56.3,56.57,56.17,56.44,168732.0,45.5321,45.7505,45.427,45.6453,168732.0
2017-08-17 09:40:00,56.44,56.6,56.44,56.57,372600.0,45.6453,45.7747,45.6453,45.7505,372600.0
2017-08-17 09:45:00,56.57,56.6,56.53,56.55,258964.0,45.7505,45.7747,45.7181,45.7343,258964.0
2017-08-17 09:50:00,56.55,56.6,56.47,56.6,373727.0,45.7343,45.7747,45.6696,45.7747,373727.0
2017-08-17 09:55:00,56.6,56.85,56.57,56.79,294160.0,45.7747,45.9769,45.7505,45.9284,294160.0
2017-08-17 10:00:00,56.8,56.96,56.73,56.95,235338.0,45.9365,46.0659,45.8798,46.0578,235338.0
2017-08-17 10:05:00,56.95,57.06,56.93,57.03,218252.0,46.0578,46.1467,46.0416,46.1225,218252.0
2017-08-17 10:10:00,57.03,57.05,56.74,56.77,276251.0,46.1225,46.1386,45.8879,45.9122,276251.0
2017-08-17 10:15:00,56.77,56.94,56.72,56.82,202268.0,45.9122,46.0497,45.8718,45.9526,202268.0
2017-08-17 10:20:00,56.81,56.87,56.76,56.84,91120.0,45.9445,45.9931,45.9041,45.9688,91120.0
2017-08-17 10:25:00,56.83,56.87,56.8,56.83,178117.0,45.9607,45.9931,45.9365,45.9607,178117.0
2017-08-17 10:30:00,56.83,56.86,56.76,56.77,230729.0,45.9607,45.985,45.9041,45.9122,230729.0
2017-08-17 10:35:00,56.78,56.78,56.51,56.53,190949.0,45.9203,45.9203,45.7019,45.7181,190949.0
2017-08-17 10:40:00,56.52,56.64,56.51,56.62,124078.0,45.71,45.8071,45.7019,45.7909,124078.0
2017-08-17 10:45:00,56.62,56.72,56.59,56.59,84640.0,45.7909,45.8718,45.7666,45.7666,84640.0
2017-08-17 10:50:00,56.59,56.61,56.54,56.58,168659.0,45.7666,45.7828,45.7262,45.7585,168659.0
2017-08-17 10:55:00,56.59,56.62,56.54,56.58,177690.0,45.7666,45.7909,45.7262,45.7585,177690.0
2017-08-17 11:00:00,56.58,56.64,56.56,56.61,223164.0,45.7585,45.8071,45.7424,45.7828,223164.0
2017-08-17 11:05:00,56.61,56.61,56.58,56.61,126655.0,45.7828,45.7828,45.7585,45.7828,126655.0
2017-08-17 11:10:00,56.61,56.61,56.37,56.43,119809.0,45.7828,45.7828,45.5887,45.6372,119809.0
2017-08-17 11:15:00,56.42,56.47,56.28,56.31,159365.0,45.6291,45.6696,45.5159,45.5402,159365.0
2017-08-17 11:20:00,56.3,56.35,56.24,56.28,87109.0,45.5321,45.5725,45.4836,45.5159,87109.0
2017-08-17 11:25:00,56.27,56.32,56.11,56.14,151291.0,45.5078,45.5483,45.3784,45.4027,151291.0
2017-08-17 11:30:00,56.14,56.17,55.94,55.98,438246.0,45.4027,45.427,45.2409,45.2733,438246.0
2017-08-17 11:35:00,55.98,55.99,55.85,55.86,291333.0,45.2733,45.2814,45.1682,45.1762,291333.0
2017-08-17 11:40:00,55.87,55.88,55.51,55.61,354182.0,45.1843,45.1924,44.8932,44.9741,354182.0
2017-08-17 11:45:00,55.6,55.65,55.42,55.42,273374.0,44.966,45.0064,44.8204,44.8204,273374.0
2017-08-17 11:50:00,55.43,55.72,55.41,55.69,226698.0,44.8285,45.063,44.8123,45.0388,226698.0
2017-08-17 11:55:00,55.7,55.92,55.65,55.89,156428.0,45.0468,45.2248,45.0064,45.2005,156428.0
2017-08-17 12:00:00,55.88,56.06,55.88,56.04,120986.0,45.1924,45.338,45.1924,45.3218,120986.0
2017-08-17 12:05:00,56.05,56.1,56.03,56.08,168404.0,45.3299,45.3703,45.3137,45.3542,168404.0
2017-08-17 12:10:00,56.07,56.08,55.92,55.99,147462.0,45.3461,45.3542,45.2248,45.2814,147462.0
2017-08-17 12:15:00,55.99,56.0,55.74,55.74,157830.0,45.2814,45.2895,45.0792,45.0792,157830.0
2017-08-17 12:20:00,55.74,55.81,55.63,55.8,106256.0,45.0792,45.1358,44.9902,45.1277,106256.0
2017-08-17 12:25:00,55.81,56.08,55.8,56.04,110417.0,45.1358,45.3542,45.1277,45.3218,110417.0
2017-08-17 12:30:00,56.04,56.21,56.0,56.12,137145.0,45.3218,45.4593,45.2895,45.3865,137145.0
2017-08-17 12:35:00,56.12,56.25,56.09,56.21,162351.0,45.3865,45.4917,45.3623,45.4593,162351.0
2017-08-17 12:40:00,56.21,56.26,56.2,56.24,264912.0,45.4593,45.4997,45.4512,45.4836,264912.0
2017-08-17 12:45:00,56.23,56.26,56.2,56.22,145712.0,45.4755,45.4997,45.4512,45.4674,145712.0
2017-08-17 12:50:00,56.23,56.25,56.19,56.24,87520.0,45.4755,45.4917,45.4431,45.4836,87520.0
2017-08-17 12:55:00,56.24,56.24,56.19,56.21,120156.0,45.4836,45.4836,45.4431,45.4593,120156.0
2017-08-17 13:00:00,56.22,56.22,56.14,56.14,109976.0,45.4674,45.4674,45.4027,45.4027,109976.0
2017-08-17 13:05:00,56.15,56.22,56.13,56.16,164954.0,45.4108,45.4674,45.3946,45.4189,164954.0
2017-08-17 13:10:00,56.16,56.19,56.1,56.13,76924.0,45.4189,45.4431,45.3703,45.3946,76924.0
2017-08-17 13:15:00,56.12,56.21,56.09,56.19,91394.0,45.3865,45.4593,45.3623,45.4431,91394.0
2017-08-17 13:20:00,56.2,56.22,56.16,56.2,77269.0,45.4512,45.4674,45.4189,45.4512,77269.0
2017-08-17 13:25:00,56.2,56.39,56.2,56.33,278888.0,45.4512,45.6049,45.4512,45.5564,278888.0
2017-08-17 13:30:00,56.33,56.35,56.25,56.3,130303.0,45.5564,45.5725,45.4917,45.5321,130303.0
2017-08-17 13:35:00,56.3,56.33,56.24,56.25,149395.0,45.5321,45.5564,45.4836,45.4917,149395.0
2017-08-17 13:40:00,56.25,56.34,56.22,56.32,133708.0,45.4917,45.5644,45.4674,45.5483,133708.0
2017-08-17 13:45:00,56.33,56.33,56.28,56.29,87095.0,45.5564,45.5564,45.5159,45.524,87095.0
2017-08-17 13:50:00,56.3,56.31,56.23,56.28,49440.0,45.5321,45.5402,45.4755,45.5159,49440.0
2017-08-17 13:55:00,56.29,56.3,56.25,56.28,81245.0,45.524,45.5321,45.4917,45.5159,81245.0
2017-08-17 14:00:00,56.28,56.32,56.28,56.29,64774.0,45.5159,45.5483,45.5159,45.524,64774.0
2017-08-17 14:05:00,56.3,56.34,56.29,56.32,73387.0,45.5321,45.5644,45.524,45.5483,73387.0
2017-08-17 14:10:00,56.33,56.33,56.26,56.31,69328.0,45.5564,45.5564,45.4997,45.5402,69328.0
2017-08-17 14:15:00,56.31,56.31,56.22,56.26,115173.0,45.5402,45.5402,45.4674,45.4997,115173.0
2017-08-17 14:20:00,56.26,56.3,56.23,56.3,167001.0,45.4997,45.5321,45.4755,45.5321,167001.0
2017-08-17 14:25:00,56.3,56.34,56.25,56.31,104579.0,45.5321,45.5644,45.4917,45.5402,104579.0
2017-08-17 14:30:00,56.3,56.31,56.27,56.3,66767.0,45.5321,45.5402,45.5078,45.5321,66767.0
2017-08-17 14:35:00,56.3,56.31,56.15,56.27,1590059.0,45.5321,45.5402,45.4108,45.5078,1590059.0
2017-08-17 14:40:00,56.28,56.41,56.27,56.41,209026.0,45.5159,45.6211,45.5078,45.6211,209026.0
2017-08-17 14:45:00,56.41,56.55,56.38,56.45,130343.0,45.6211,45.7343,45.5968,45.6534,130343.0
2017-08-17 14:50:00,56.45,56.45,56.34,56.4,68086.0,45.6534,45.6534,45.5644,45.613,68086.0
2017-08-17 14:55:00,56.39,56.39,56.34,56.37,36254.0,45.6049,45.6049,45.5644,45.5887,36254.0
2017-08-17 15:00:00,56.38,56.38,56.25,56.31,77743.0,45.5968,45.5968,45.4917,45.5402,77743.0
2017-08-17 15:05:00,56.32,56.33,56.29,56.32,51917.0,45.5483,45.5564,45.524,45.5483,51917.0
2017-08-17 15:10:00,56.31,56.34,56.26,56.28,43696.0,45.5402,45.5644,45.4997,45.5159,43696.0
2017-08-17 15:15:00,56.28,56.29,56.22,56.22,73356.0,45.5159,45.524,45.4674,45.4674,73356.0
2017-08-17 15:20:00,56.23,56.24,56.15,56.17,80764.0,45.4755,45.4836,45.4108,45.427,80764.0
2017-08-17 15:25:00,56.16,56.2,56.14,56.14,45571.0,45.4189,45.4512,45.4027,45.4027,45571.0
2017-08-17 15:30:00,56.14,56.28,56.11,56.27,95597.0,45.4027,45.5159,45.3784,45.5078,95597.0
2017-08-17 15:35:00,56.28,56.33,56.24,56.26,173535.0,45.5159,45.5564,45.4836,45.4997,173535.0
2017-08-17 15:40:00,56.26,56.28,56.15,56.24,91327.0,45.4997,45.5159,45.4108,45.4836,91327.0
2017-08-17 15:45:00,56.23,56.26,56.15,56.18,202429.0,45.4755,45.4997,45.4108,45.435,202429.0
2017-08-17 15:50:00,56.17,56.18,56.09,56.12,233900.0,45.427,45.435,45.3623,45.3865,233900.0
2017-08-17 15:55:00,56.12,56.14,56.05,56.13,395981.0,45.3865,45.4027,45.3299,45.3946,395981.0
2017-08-18 09:30:00,55.91,56.18,55.88,56.13,221277.0,45.2167,45.435,45.1924,45.3946,221277.0
2017-08-18 09:35:00,56.1,56.32,56.1,56.19,60224.0,45.3703,45.5483,45.3703,45.4431,60224.0
2017-08-18 09:40:00,56.17,56.27,56.05,56.13,113132.0,45.427,45.5078,45.3299,45.3946,113132.0
2017-08-18 09:45:00,56.13,56.24,56.1,56.12,75402.0,45.3946,45.4836,45.3703,45.3865,75402.0
2017-08-18 09:50:00,56.13,56.23,56.05,56.1,46106.0,45.3946,45.4755,45.3299,45.3703,46106.0
2017-08-18 09:55:00,56.09,56.15,55.99,56.04,47275.0,45.3623,45.4108,45.2814,45.3218,47275.0
2017-08-18 10:00:00,56.03,56.16,56.01,56.14,41451.0,45.3137,45.4189,45.2976,45.4027,41451.0
2017-08-18 10:05:00,56.14,56.34,56.13,56.16,122331.0,45.4027,45.5644,45.3946,45.4189,122331.0
2017-08-18 10:10:00,56.16,56.32,56.15,56.32,41394.0,45.4189,45.5483,45.4108,45.5483,41394.0
2017-08-18 10:15:00,56.31,56.34,56.26,56.27,57770.0,45.5402,45.5644,45.4997,45.5078,57770.0
2017-08-18 10:20:00,56.28,56.36,56.22,56.24,38152.0,45.5159,45.5806,45.4674,45.4836,38152.0
2017-08-18 10:25:00,56.24,56.24,56.09,56.09,51674.0,45.4836,45.4836,45.3623,45.3623,51674.0
2017-08-18 10:30:00,56.09,56.1,56.05,56.07,91607.0,45.3623,45.3703,45.3299,45.3461,91607.0
2017-08-18 10:35:00,56.07,56.07,55.96,55.97,43034.0,45.3461,45.3461,45.2571,45.2652,43034.0
2017-08-18 10:40:00,55.97,56.1,55.97,56.08,56655.0,45.2652,45.3703,45.2652,45.3542,56655.0
2017-08-18 10:45:00,56.08,56.09,55.97,55.97,38714.0,45.3542,45.3623,45.2652,45.2652,38714.0
2017-08-18 10:50:00,55.98,56.04,55.96,56.01,44008.0,45.2733,45.3218,45.2571,45.2976,44008.0
2017-08-18 10:55:00,56.0,56.08,55.99,56.07,47076.0,45.2895,45.3542,45.2814,45.3461,47076.0
2017-08-18 11:00:00,56.07,56.09,55.93,55.96,29922.0,45.3461,45.3623,45.2329,45.2571,29922.0
2017-08-18 11:05:00,55.96,55.96,55.89,55.91,30652.0,45.2571,45.2571,45.2005,45.2167,30652.0
2017-08-18 11:10:00,55.91,55.94,55.89,55.92,19894.0,45.2167,45.2409,45.2005,45.2248,19894.0
2017-08-18 11:15:00,55.92,55.97,55.89,55.96,34732.0,45.2248,45.2652,45.2005,45.2571,34732.0
2017-08-18 11:20:00,55.96,55.98,55.91,55.92,35782.0,45.2571,45.2733,45.2167,45.2248,35782.0
2017-08-18 11:25:00,55.92,56.07,55.92,56.04,32367.0,45.2248,45.3461,45.2248,45.3218,32367.0
2017-08-18 11:30:00,56.05,56.09,56.02,56.07,42734.0,45.3299,45.3623,45.3056,45.3461,42734.0
2017-08-18 11:35:00,56.07,56.08,56.0,56.05,24012.0,45.3461,45.3542,45.2895,45.3299,24012.0
2017-08-18 11:40:00,56.06,56.07,56.02,56.07,28045.0,45.338,45.3461,45.3056,45.3461,28045.0
2017-08-18 11:45:00,56.07,56.16,56.05,56.14,26345.0,45.3461,45.4189,45.3299,45.4027,26345.0
2017-08-18 11:50:00,56.14,56.24,56.14,56.19,16971.0,45.4027,45.4836,45.4027,45.4431,16971.0
2017-08-18 11:55:00,56.19,56.19,56.12,56.13,35768.0,45.4431,45.4431,45.3865,45.3946,35768.0
2017-08-18 12:00:00,56.13,56.14,56.09,56.11,49849.0,45.3946,45.4027,45.3623,45.3784,49849.0
2017-08-18 12:05:00,56.11,56.12,56.07,56.07,24962.0,45.3784,45.3865,45.3461,45.3461,24962.0
2017-08-18 12:10:00,56.06,56.1,56.01,56.02,32477.0,45.338,45.3703,45.2976,45.3056,32477.0
2017-08-18 12:15:00,56.01,56.1,56.01,56.08,20870.0,45.2976,45.3703,45.2976,45.3542,20870.0
2017-08-18 12:20:00,56.07,56.1,56.05,56.06,15386.0,45.3461,45.3703,45.3299,45.338,15386.0
2017-08-18 12:25:00,56.06,56.13,56.06,56.13,17838.0,45.338,45.3946,45.338,45.3946,17838.0
2017-08-18 12:30:00,56.12,56.16,56.1,56.15,46245.0,45.3865,45.4189,45.3703,45.4108,46245.0
2017-08-18 12:35:00,56.14,56.15,56.08,56.12,37360.0,45.4027,45.4108,45.3542,45.3865,37360.0
2017-08-18 12:40:00,56.11,56.24,56.11,56.17,65813.0,45.3784,45.4836,45.3784,45.427,65813.0
2017-08-18 12:45:00,56.17,56.24,56.12,56.22,41156.0,45.427,45.4836,45.3865,45.4674,41156.0
2017-08-18 12:50:00,56.22,56.24,56.15,56.16,24906.0,45.4674,45.4836,45.4108,45.4189,24906.0
2017-08-18 12:55:00,56.17,56.18,56.07,56.07,27251.0,45.427,45.435,45.3461,45.3461,27251.0
2017-08-18 13:00:00,56.08,56.14,56.05,56.13,31555.0,45.3542,45.4027,45.3299,45.3946,31555.0
2017-08-18 13:05:00,56.1,56.15,56.1,56.12,24999.0,45.3703,45.4108,45.3703,45.3865,24999.0
2017-08-18 13:10:00,56.12,56.13,56.11,56.12,18948.0,45.3865,45.3946,45.3784,45.3865,18948.0
2017-08-18 13:15:00,56.11,56.12,56.06,56.07,16740.0,45.3784,45.3865,45.338,45.3461,16740.0
2017-08-18 13:20:00,56.06,56.09,56.06,56.06,16787.0,45.338,45.3623,45.338,45.338,16787.0
2017-08-18 13:25:00,56.05,56.07,56.02,56.02,21767.0,45.3299,45.3461,45.3056,45.3056,21767.0
2017-08-18 13:30:00,56.01,56.04,56.0,56.01,22915.0,45.2976,45.3218,45.2895,45.2976,22915.0
2017-08-18 13:35:00,56.01,56.01,55.96,55.97,18163.0,45.2976,45.2976,45.2571,45.2652,18163.0
2017-08-18 13:40:00,55.98,56.01,55.96,56.01,19840.0,45.2733,45.2976,45.2571,45.2976,19840.0
2017-08-18 13:45:00,56.01,56.03,55.98,56.0,27707.0,45.2976,45.3137,45.2733,45.2895,27707.0
2017-08-18 13:50:00,56.0,56.01,55.95,55.98,27237.0,45.2895,45.2976,45.249,45.2733,27237.0
2017-08-18 13:55:00,55.99,56.01,55.94,55.94,26939.0,45.2814,45.2976,45.2409,45.2409,26939.0
2017-08-18 14:00:00,55.95,55.99,55.93,55.95,22155.0,45.249,45.2814,45.2329,45.249,22155.0
2017-08-18 14:05:00,55.95,55.96,55.86,55.89,31903.0,45.249,45.2571,45.1762,45.2005,31903.0
2017-08-18 14:10:00,55.89,55.92,55.87,55.89,22713.0,45.2005,45.2248,45.1843,45.2005,22713.0
2017-08-18 14:15:00,55.89,55.92,55.86,55.87,31298.0,45.2005,45.2248,45.1762,45.1843,31298.0
2017-08-18 14:20:00,55.86,55.87,55.83,55.84,43325.0,45.1762,45.1843,45.152,45.1601,43325.0
2017-08-18 14:25:00,55.85,55.93,55.85,55.9,23588.0,45.1682,45.2329,45.1682,45.2086,23588.0
2017-08-18 14:30:00,55.89,55.95,55.88,55.88,32077.0,45.2005,45.249,45.1924,45.1924,32077.0
2017-08-18 14:35:00,55.88,55.92,55.87,55.88,24844.0,45.1924,45.2248,45.1843,45.1924,24844.0
2017-08-18 14:40:00,55.88,55.91,55.86,55.86,20612.0,45.1924,45.2167,45.1762,45.1762,20612.0
2017-08-18 14:45:00,55.86,55.87,55.8,55.8,42297.0,45.1762,45.1843,45.1277,45.1277,42297.0
2017-08-18 14:50:00,55.8,55.81,55.75,55.77,36057.0,45.1277,45.1358,45.0873,45.1035,36057.0
2017-08-18 14:55:00,55.77,55.86,55.76,55.85,37272.0,45.1035,45.1762,45.0954,45.1682,37272.0
2017-08-18 15:00:00,55.86,55.87,55.81,55.82,34746.0,45.1762,45.1843,45.1358,45.1439,34746.0
2017-08-18 15:05:00,55.83,55.85,55.81,55.81,57130.0,45.152,45.1682,45.1358,45.1358,57130.0
2017-08-18 15:10:00,55.81,55.84,55.79,55.82,47066.0,45.1358,45.1601,45.1196,45.1439,47066.0
2017-08-18 15:15:00,55.82,55.85,55.77,55.8,43358.0,45.1439,45.1682,45.1035,45.1277,43358.0
2017-08-18 15:20:00,55.8,55.82,55.76,55.78,63923.0,45.1277,45.1439,45.0954,45.1115,63923.0
2017-08-18 15:25:00,55.78,55.84,55.78,55.79,59221.0,45.1115,45.1601,45.1115,45.1196,59221.0
2017-08-18 15:30:00,55.79,55.82,55.74,55.77,83093.0,45.1196,45.1439,45.0792,45.1035,83093.0
2017-08-18 15:35:00,55.78,55.79,55.73,55.73,105216.0,45.1115,45.1196,45.0711,45.0711,105216.0
2017-08-18 15:40:00,55.74,55.74,55.69,55.71,98659.0,45.0792,45.0792,45.0388,45.0549,98659.0
2017-08-18 15:45:00,55.7,55.78,55.69,55.74,107909.0,45.0468,45.1115,45.0388,45.0792,107909.0
2017-08-18 15:50:00,55.74,55.76,55.68,55.69,156027.0,45.0792,45.0954,45.0307,45.0388,156027.0
2017-08-18 15:55:00,55.69,55.69,55.65,55.67,313043.0,45.0388,45.0388,45.0064,45.0226,313043.0
2017-08-21 09:30:00,55.86,55.86,55.61,55.76,151133.0,45.1762,45.1762,44.9741,45.0954,151133.0
2017-08-21 09:35:00,55.75,55.86,55.69,55.79,66472.0,45.0873,45.1762,45.0388,45.1196,66472.0
2017-08-21 09:40:00,55.8,55.86,55.77,55.85,66987.0,45.1277,45.1762,45.1035,45.1682,66987.0
2017-08-21 09:45:00,55.85,56.0,55.81,55.99,94449.0,45.1682,45.2895,45.1358,45.2814,94449.0
2017-08-21 09:50:00,55.98,55.99,55.79,55.8,43039.0,45.2733,45.2814,45.1196,45.1277,43039.0
2017-08-21 09:55:00,55.82,55.83,55.76,55.83,51230.0,45.1439,45.152,45.0954,45.152,51230.0
2017-08-21 10:00:00,55.82,55.87,55.74,55.82,62211.0,45.1439,45.1843,45.0792,45.1439,62211.0
2017-08-21 10:05:00,55.83,55.99,55.82,55.98,50440.0,45.152,45.2814,45.1439,45.2733,50440.0
2017-08-21 10:10:00,55.99,56.08,55.98,56.06,80229.0,45.2814,45.3542,45.2733,45.338,80229.0
2017-08-21 10:15:00,56.07,56.08,55.97,56.07,126521.0,45.3461,45.3542,45.2652,45.3461,126521.0
2017-08-21 10:20:00,56.07,56.07,55.99,56.04,33880.0,45.3461,45.3461,45.2814,45.3218,33880.0
2017-08-21 10:25:00,56.04,56.06,56.02,56.06,34612.0,45.3218,45.338,45.3056,45.338,34612.0
2017-08-21 10:30:00,56.05,56.11,56.04,56.1,55186.0,45.3299,45.3784,45.3218,45.3703,55186.0
2017-08-21 10:35:00,56.1,56.15,56.08,56.14,35945.0,45.3703,45.4108,45.3542,45.4027,35945.0
2017-08-21 10:40:00,56.14,56.25,56.13,56.23,60599.0,45.4027,45.4917,45.3946,45.4755,60599.0
2017-08-21 10:45:00,56.24,56.3,56.24,56.28,41459.0,45.4836,45.5321,45.4836,45.5159,41459.0
2017-08-21 10:50:00,56.27,56.35,56.27,56.33,71535.0,45.5078,45.5725,45.5078,45.5564,71535.0
2017-08-21 10:55:00,56.34,56.34,56.23,56.26,47765.0,45.5644,45.5644,45.4755,45.4997,47765.0
2017-08-21 11:00:00,56.27,56.28,56.21,56.28,35548.0,45.5078,45.5159,45.4593,45.5159,35548.0
2017-08-21 11:05:00,56.28,56.31,56.28,56.31,28732.0,45.5159,45.5402,45.5159,45.5402,28732.0
2017-08-21 11:10:00,56.32,56.47,56.31,56.46,60468.0,45.5483,45.6696,45.5402,45.6615,60468.0
2017-08-21 11:15:00,56.46,56.47,56.42,56.43,77157.0,45.6615,45.6696,45.6291,45.6372,77157.0
2017-08-21 11:20:00,56.44,56.63,56.43,56.61,134879.0,45.6453,45.799,45.6372,45.7828,134879.0
2017-08-21 11:25:00,56.61,56.76,56.59,56.76,180812.0,45.7828,45.9041,45.7666,45.9041,180812.0
2017-08-21 11:30:00,56.75,56.91,56.73,56.9,127029.0,45.896,46.0254,45.8798,46.0173,127029.0
2017-08-21 11:35:00,56.9,57.0,56.86,56.96,114514.0,46.0173,46.0982,45.985,46.0659,114514.0
2017-08-21 11:40:00,56.95,57.0,56.93,57.0,128462.0,46.0578,46.0982,46.0416,46.0982,128462.0
2017-08-21 11:45:00,57.0,57.04,56.95,56.96,131232.0,46.0982,46.1306,46.0578,46.0659,131232.0
2017-08-21 11:50:00,56.96,56.96,56.87,56.87,80378.0,46.0659,46.0659,45.9931,45.9931,80378.0
2017-08-21 11:55:00,56.88,56.97,56.86,56.91,88279.0,46.0012,46.0739,45.985,46.0254,88279.0
2017-08-21 12:00:00,56.92,56.98,56.91,56.95,63252.0,46.0335,46.082,46.0254,46.0578,63252.0
2017-08-21 12:05:00,56.94,57.04,56.88,57.04,79698.0,46.0497,46.1306,46.0012,46.1306,79698.0
2017-08-21 12:10:00,57.05,57.05,56.96,56.96,72104.0,46.1386,46.1386,46.0659,46.0659,72104.0
2017-08-21 12:15:00,56.97,57.01,56.97,57.0,56403.0,46.0739,46.1063,46.0739,46.0982,56403.0
2017-08-21 12:20:00,57.0,57.01,56.95,56.99,29618.0,46.0982,46.1063,46.0578,46.0901,29618.0
2017-08-21 12:25:00,56.98,57.1,56.98,57.1,90921.0,46.082,46.1791,46.082,46.1791,90921.0
2017-08-21 12:30:00,57.09,57.12,57.06,57.06,42834.0,46.171,46.1953,46.1467,46.1467,42834.0
2017-08-21 12:35:00,57.06,57.07,57.0,57.03,39800.0,46.1467,46.1548,46.0982,46.1225,39800.0
2017-08-21 12:40:00,57.03,57.07,57.02,57.03,45243.0,46.1225,46.1548,46.1144,46.1225,45243.0
2017-08-21 12:45:00,57.03,57.05,56.99,57.0,36208.0,46.1225,46.1386,46.0901,46.0982,36208.0
2017-08-21 12:50:00,57.01,57.06,57.0,57.02,49677.0,46.1063,46.1467,46.0982,46.1144,49677.0
2017-08-21 12:55:00,57.02,57.04,56.97,57.04,42013.0,46.1144,46.1306,46.0739,46.1306,42013.0
2017-08-21 13:00:00,57.04,57.04,56.98,56.98,51533.0,46.1306,46.1306,46.082,46.082,51533.0
2017-08-21 13:05:00,56.98,56.98,56.95,56.98,32606.0,46.082,46.082,46.0578,46.082,32606.0
2017-08-21 13:10:00,56.98,57.02,56.97,57.02,52455.0,46.082,46.1144,46.0739,46.1144,52455.0
2017-08-21 13:15:00,57.01,57.06,57.01,57.04,37620.0,46.1063,46.1467,46.1063,46.1306,37620.0
2017-08-21 13:20:00,57.05,57.11,57.04,57.1,40304.0,46.1386,46.1872,46.1306,46.1791,40304.0
2017-08-21 13:25:00,57.1,57.1,57.02,57.03,33052.0,46.1791,46.1791,46.1144,46.1225,33052.0
2017-08-21 13:30:00,57.04,57.05,57.01,57.04,35146.0,46.1306,46.1386,46.1063,46.1306,35146.0
2017-08-21 13:35:00,57.04,57.05,56.99,56.99,56533.0,46.1306,46.1386,46.0901,46.0901,56533.0
2017-08-21 13:40:00,56.99,57.05,56.98,57.02,52282.0,46.0901,46.1386,46.082,46.1144,52282.0
2017-08-21 13:45:00,57.01,57.02,56.98,56.99,42369.0,46.1063,46.1144,46.082,46.0901,42369.0
2017-08-21 13:50:00,57.0,57.0,56.92,56.93,60048.0,46.0982,46.0982,46.0335,46.0416,60048.0
2017-08-21 13:55:00,56.92,56.92,56.8,56.8,89891.0,46.0335,46.0335,45.9365,45.9365,89891.0
2017-08-21 14:00:00,56.8,56.82,56.76,56.78,83104.0,45.9365,45.9526,45.9041,45.9203,83104.0
2017-08-21 14:05:00,56.79,56.79,56.74,56.76,34516.0,45.9284,45.9284,45.8879,45.9041,34516.0
2017-08-21 14:10:00,56.76,56.77,56.65,56.65,87910.0,45.9041,45.9122,45.8152,45.8152,87910.0
2017-08-21 14:15:00,56.65,56.7,56.65,56.69,50119.0,45.8152,45.8556,45.8152,45.8475,50119.0
2017-08-21 14:20:00,56.7,56.75,56.62,56.65,86960.0,45.8556,45.896,45.7909,45.8152,86960.0
2017-08-21 14:25:00,56.65,56.69,56.61,56.62,40514.0,45.8152,45.8475,45.7828,45.7909,40514.0
2017-08-21 14:30:00,56.62,56.62,56.44,56.55,94293.0,45.7909,45.7909,45.6453,45.7343,94293.0
2017-08-21 14:35:00,56.54,56.54,56.49,56.49,33076.0,45.7262,45.7262,45.6858,45.6858,33076.0
2017-08-21 14:40:00,56.48,56.53,56.47,56.47,58393.0,45.6777,45.7181,45.6696,45.6696,58393.0
2017-08-21 14:45:00,56.48,56.5,56.38,56.46,92758.0,45.6777,45.6938,45.5968,45.6615,92758.0
2017-08-21 14:50:00,56.45,56.47,56.39,56.42,99119.0,45.6534,45.6696,45.6049,45.6291,99119.0
2017-08-21 14:55:00,56.43,56.43,56.35,56.38,60107.0,45.6372,45.6372,45.5725,45.5968,60107.0
2017-08-21 15:00:00,56.38,56.4,56.27,56.35,134921.0,45.5968,45.613,45.5078,45.5725,134921.0
2017-08-21 15:05:00,56.36,56.38,56.33,56.36,141994.0,45.5806,45.5968,45.5564,45.5806,141994.0
2017-08-21 15:10:00,56.36,56.38,56.33,56.35,102502.0,45.5806,45.5968,45.5564,45.5725,102502.0
2017-08-21 15:15:00,56.35,56.35,56.26,56.3,97240.0,45.5725,45.5725,45.4997,45.5321,97240.0
2017-08-21 15:20:00,56.3,56.43,56.29,56.43,69136.0,45.5321,45.6372,45.524,45.6372,69136.0
2017-08-21 15:25:00,56.43,56.5,56.39,56.5,66077.0,45.6372,45.6938,45.6049,45.6938,66077.0
2017-08-21 15:30:00,56.5,56.56,56.48,56.54,137927.0,45.6938,45.7424,45.6777,45.7262,137927.0
2017-08-21 15:35:00,56.54,56.56,56.49,56.53,102895.0,45.7262,45.7424,45.6858,45.7181,102895.0
2017-08-21 15:40:00,56.54,56.56,56.5,56.52,93513.0,45.7262,45.7424,45.6938,45.71,93513.0
2017-08-21 15:45:00,56.51,56.54,56.5,56.54,93328.0,45.7019,45.7262,45.6938,45.7262,93328.0
2017-08-21 15:50:00,56.54,56.6,56.53,56.6,237455.0,45.7262,45.7747,45.7181,45.7747,237455.0
2017-08-21 15:55:00,56.6,56.72,56.55,56.57,916084.0,45.7747,45.8718,45.7343,45.7505,916084.0
2017-08-22 09:30:00,56.72,56.91,56.49,56.5,246479.0,45.8718,46.0254,45.6858,45.6938,246479.0
2017-08-22 09:35:00,56.52,56.57,56.34,56.47,130781.0,45.71,45.7505,45.5644,45.6696,130781.0
2017-08-22 09:40:00,56.46,56.58,56.44,56.56,96956.0,45.6615,45.7585,45.6453,45.7424,96956.0
2017-08-22 09:45:00,56.55,56.74,56.55,56.65,89399.0,45.7343,45.8879,45.7343,45.8152,89399.0
2017-08-22 09:50:00,56.65,56.65,56.44,56.45,135096.0,45.8152,45.8152,45.6453,45.6534,135096.0
2017-08-22 09:55:00,56.45,56.58,56.44,56.46,127152.0,45.6534,45.7585,45.6453,45.6615,127152.0
2017-08-22 10:00:00,56.46,56.6,56.37,56.57,72272.0,45.6615,45.7747,45.5887,45.7505,72272.0
2017-08-22 10:05:00,56.58,56.59,56.48,56.48,49617.0,45.7585,45.7666,45.6777,45.6777,49617.0
2017-08-22 10:10:00,56.49,56.57,56.49,56.57,40147.0,45.6858,45.7505,45.6858,45.7505,40147.0
2017-08-22 10:15:00,56.58,56.66,56.56,56.66,92073.0,45.7585,45.8232,45.7424,45.8232,92073.0
2017-08-22 10:20:00,56.66,56.75,56.65,56.66,53056.0,45.8232,45.896,45.8152,45.8232,53056.0
2017-08-22 10:25:00,56.67,56.67,56.54,56.56,42240.0,45.8313,45.8313,45.7262,45.7424,42240.0
2017-08-22 10:30:00,56.55,56.57,56.49,56.49,41479.0,45.7343,45.7505,45.6858,45.6858,41479.0
2017-08-22 10:35:00,56.5,56.58,56.49,56.55,205828.0,45.6938,45.7585,45.6858,45.7343,205828.0
2017-08-22 10:40:00,56.55,56.58,56.49,56.58,40902.0,45.7343,45.7585,45.6858,45.7585,40902.0
2017-08-22 10:45:00,56.58,56.58,56.5,56.54,51855.0,45.7585,45.7585,45.6938,45.7262,51855.0
2017-08-22 10:50:00,56.53,56.55,56.46,56.55,54644.0,45.7181,45.7343,45.6615,45.7343,54644.0
2017-08-22 10:55:00,56.54,56.54,56.46,56.46,34375.0,45.7262,45.7262,45.6615,45.6615,34375.0
2017-08-22 11:00:00,56.46,56.54,56.46,56.49,42459.0,45.6615,45.7262,45.6615,45.6858,42459.0
2017-08-22 11:05:00,56.49,56.54,56.44,56.46,40453.0,45.6858,45.7262,45.6453,45.6615,40453.0
2017-08-22 11:10:00,56.46,56.47,56.4,56.4,33789.0,45.6615,45.6696,45.613,45.613,33789.0
2017-08-22 11:15:00,56.4,56.42,56.35,56.39,52502.0,45.613,45.6291,45.5725,45.6049,52502.0
2017-08-22 11:20:00,56.39,56.41,56.33,56.34,38103.0,45.6049,45.6211,45.5564,45.5644,38103.0
2017-08-22 11:25:00,56.33,56.33,56.25,56.3,50658.0,45.5564,45.5564,45.4917,45.5321,50658.0
2017-08-22 11:30:00,56.31,56.42,56.29,56.37,64861.0,45.5402,45.6291,45.524,45.5887,64861.0
2017-08-22 11:35:00,56.36,56.42,56.34,56.41,49160.0,45.5806,45.6291,45.5644,45.6211,49160.0
2017-08-22 11:40:00,56.41,56.47,56.39,56.42,50025.0,45.6211,45.6696,45.6049,45.6291,50025.0
2017-08-22 11:45:00,56.42,56.48,56.39,56.4,36113.0,45.6291,45.6777,45.6049,45.613,36113.0
2017-08-22 11:50:00,56.4,56.44,56.39,56.4,35634.0,45.613,45.6453,45.6049,45.613,35634.0
2017-08-22 11:55:00,56.4,56.44,56.39,56.43,46224.0,45.613,45.6453,45.6049,45.6372,46224.0
2017-08-22 12:00:00,56.42,56.46,56.39,56.45,32684.0,45.6291,45.6615,45.6049,45.6534,32684.0
2017-08-22 12:05:00,56.45,56.56,56.45,56.49,50485.0,45.6534,45.7424,45.6534,45.6858,50485.0
2017-08-22 12:10:00,56.48,56.53,56.47,56.53,41175.0,45.6777,45.7181,45.6696,45.7181,41175.0
2017-08-22 12:15:00,56.53,56.56,56.51,56.53,38237.0,45.7181,45.7424,45.7019,45.7181,38237.0
2017-08-22 12:20:00,56.53,56.56,56.47,56.48,88365.0,45.7181,45.7424,45.6696,45.6777,88365.0
2017-08-22 12:25:00,56.48,56.56,56.47,56.56,23107.0,45.6777,45.7424,45.6696,45.7424,23107.0
2017-08-22 12:30:00,56.55,56.56,56.51,56.51,32357.0,45.7343,45.7424,45.7019,45.7019,32357.0
2017-08-22 12:35:00,56.51,56.52,56.49,56.5,27370.0,45.7019,45.71,45.6858,45.6938,27370.0
2017-08-22 12:40:00,56.49,56.52,56.49,56.5,24905.0,45.6858,45.71,45.6858,45.6938,24905.0
2017-08-22 12:45:00,56.51,56.53,56.49,56.52,41323.0,45.7019,45.7181,45.6858,45.71,41323.0
2017-08-22 12:50:00,56.53,56.56,56.52,56.53,52925.0,45.7181,45.7424,45.71,45.7181,52925.0
2017-08-22 12:55:00,56.52,56.54,56.51,56.53,21285.0,45.71,45.7262,45.7019,45.7181,21285.0
2017-08-22 13:00:00,56.54,56.56,56.51,56.55,27973.0,45.7262,45.7424,45.7019,45.7343,27973.0
2017-08-22 13:05:00,56.55,56.56,56.49,56.49,27748.0,45.7343,45.7424,45.6858,45.6858,27748.0
2017-08-22 13:10:00,56.49,56.54,56.49,56.52,23566.0,45.6858,45.7262,45.6858,45.71,23566.0
2017-08-22 13:15:00,56.52,56.52,56.49,56.5,27896.0,45.71,45.71,45.6858,45.6938,27896.0
2017-08-22 13:20:00,56.49,56.52,56.49,56.51,17910.0,45.6858,45.71,45.6858,45.7019,17910.0
2017-08-22 13:25:00,56.51,56.52,56.44,56.46,30274.0,45.7019,45.71,45.6453,45.6615,30274.0
2017-08-22 13:30:00,56.46,56.47,56.41,56.41,18668.0,45.6615,45.6696,45.6211,45.6211,18668.0
2017-08-22 13:35:00,56.42,56.52,56.41,56.5,87073.0,45.6291,45.71,45.6211,45.6938,87073.0
2017-08-22 13:40:00,56.5,56.55,56.49,56.53,135994.0,45.6938,45.7343,45.6858,45.7181,135994.0
2017-08-22 13:45:00,56.53,56.53,56.42,56.42,26514.0,45.7181,45.7181,45.6291,45.6291,26514.0
2017-08-22 13:50:00,56.42,56.44,56.39,56.42,15131.0,45.6291,45.6453,45.6049,45.6291,15131.0
2017-08-22 13:55:00,56.42,56.51,56.42,56.5,75104.0,45.6291,45.7019,45.6291,45.6938,75104.0
2017-08-22 14:00:00,56.5,56.53,56.49,56.5,17409.0,45.6938,45.7181,45.6858,45.6938,17409.0
2017-08-22 14:05:00,56.51,56.54,56.5,56.52,25775.0,45.7019,45.7262,45.6938,45.71,25775.0
2017-08-22 14:10:00,56.53,56.54,56.5,56.53,19307.0,45.7181,45.7262,45.6938,45.7181,19307.0
2017-08-22 14:15:00,56.54,56.57,56.53,56.56,73605.0,45.7262,45.7505,45.7181,45.7424,73605.0
2017-08-22 14:20:00,56.55,56.56,56.54,56.56,38255.0,45.7343,45.7424,45.7262,45.7424,38255.0
2017-08-22 14:25:00,56.55,56.56,56.54,56.56,53234.0,45.7343,45.7424,45.7262,45.7424,53234.0
2017-08-22 14:30:00,56.56,56.56,56.51,56.52,41436.0,45.7424,45.7424,45.7019,45.71,41436.0
2017-08-22 14:35:00,56.52,56.56,56.51,56.55,26792.0,45.71,45.7424,45.7019,45.7343,26792.0
2017-08-22 14:40:00,56.56,56.56,56.51,56.54,23645.0,45.7424,45.7424,45.7019,45.7262,23645.0
2017-08-22 14:45:00,56.55,56.56,56.53,56.54,30644.0,45.7343,45.7424,45.7181,45.7262,30644.0
2017-08-22 14:50:00,56.54,56.55,56.52,56.55,20806.0,45.7262,45.7343,45.71,45.7343,20806.0
2017-08-22 14:55:00,56.55,56.56,56.54,56.55,41272.0,45.7343,45.7424,45.7262,45.7343,41272.0
2017-08-22 15:00:00,56.55,56.63,56.54,56.55,153087.0,45.7343,45.799,45.7262,45.7343,153087.0
2017-08-22 15:05:00,56.56,56.56,56.53,56.55,49144.0,45.7424,45.7424,45.7181,45.7343,49144.0
2017-08-22 15:10:00,56.55,56.67,56.55,56.64,109054.0,45.7343,45.8313,45.7343,45.8071,109054.0
2017-08-22 15:15:00,56.63,56.72,56.61,56.7,88427.0,45.799,45.8718,45.7828,45.8556,88427.0
2017-08-22 15:20:00,56.71,56.77,56.7,56.72,74016.0,45.8637,45.9122,45.8556,45.8718,74016.0
2017-08-22 15:25:00,56.72,56.73,56.68,56.71,79912.0,45.8718,45.8798,45.8394,45.8637,79912.0
2017-08-22 15:30:00,56.71,56.75,56.7,56.73,88766.0,45.8637,45.896,45.8556,45.8798,88766.0
2017-08-22 15:35:00,56.73,56.74,56.63,56.63,94328.0,45.8798,45.8879,45.799,45.799,94328.0
2017-08-22 15:40:00,56.63,56.64,56.56,56.59,123640.0,45.799,45.8071,45.7424,45.7666,123640.0
2017-08-22 15:45:00,56.59,56.6,56.54,56.54,99776.0,45.7666,45.7747,45.7262,45.7262,99776.0
2017-08-22 15:50:00,56.55,56.62,56.54,56.59,347867.0,45.7343,45.7909,45.7262,45.7666,347867.0
2017-08-22 15:55:00,56.59,56.64,56.53,56.55,619337.0,45.7666,45.8071,45.7181,45.7343,619337.0
2017-08-23 09:30:00,56.42,56.76,56.36,56.67,119554.0,45.6291,45.9041,45.5806,45.8313,119554.0
2017-08-23 09:35:00,56.72,56.89,56.56,56.86,43876.0,45.8718,46.0092,45.7424,45.985,43876.0
2017-08-23 09:40:00,56.85,56.87,56.63,56.66,36032.0,45.9769,45.9931,45.799,45.8232,36032.0
2017-08-23 09:45:00,56.65,56.74,56.5,56.73,54056.0,45.8152,45.8879,45.6938,45.8798,54056.0
2017-08-23 09:50:00,56.74,56.84,56.74,56.82,70497.0,45.8879,45.9688,45.8879,45.9526,70497.0
2017-08-23 09:55:00,56.82,56.84,56.65,56.7,56828.0,45.9526,45.9688,45.8152,45.8556,56828.0
2017-08-23 10:00:00,56.69,56.69,56.57,56.64,54327.0,45.8475,45.8475,45.7505,45.8071,54327.0
2017-08-23 10:05:00,56.64,56.67,56.59,56.6,62776.0,45.8071,45.8313,45.7666,45.7747,62776.0
2017-08-23 10:10:00,56.61,56.7,56.61,56.69,63360.0,45.7828,45.8556,45.7828,45.8475,63360.0
2017-08-23 10:15:00,56.68,56.68,56.51,56.52,57680.0,45.8394,45.8394,45.7019,45.71,57680.0
2017-08-23 10:20:00,56.52,56.52,56.3,56.32,141819.0,45.71,45.71,45.5321,45.5483,141819.0
2017-08-23 10:25:00,56.32,56.49,56.31,56.48,57217.0,45.5483,45.6858,45.5402,45.6777,57217.0
2017-08-23 10:30:00,56.48,56.53,56.43,56.52,44184.0,45.6777,45.7181,45.6372,45.71,44184.0
2017-08-23 10:35:00,56.52,56.57,56.46,56.52,32199.0,45.71,45.7505,45.6615,45.71,32199.0
2017-08-23 10:40:00,56.53,56.66,56.53,56.66,36540.0,45.7181,45.8232,45.7181,45.8232,36540.0
2017-08-23 10:45:00,56.65,56.76,56.65,56.72,51957.0,45.8152,45.9041,45.8152,45.8718,51957.0
2017-08-23 10:50:00,56.7,56.74,56.6,56.72,36817.0,45.8556,45.8879,45.7747,45.8718,36817.0
2017-08-23 10:55:00,56.72,56.73,56.63,56.64,24500.0,45.8718,45.8798,45.799,45.8071,24500.0
2017-08-23 11:00:00,56.64,56.69,56.63,56.69,37331.0,45.8071,45.8475,45.799,45.8475,37331.0
2017-08-23 11:05:00,56.68,56.69,56.65,56.66,20027.0,45.8394,45.8475,45.8152,45.8232,20027.0
2017-08-23 11:10:00,56.67,56.67,56.51,56.53,83768.0,45.8313,45.8313,45.7019,45.7181,83768.0
2017-08-23 11:15:00,56.53,56.63,56.52,56.62,41154.0,45.7181,45.799,45.71,45.7909,41154.0
2017-08-23 11:20:00,56.62,56.62,56.49,56.5,43901.0,45.7909,45.7909,45.6858,45.6938,43901.0
2017-08-23 11:25:00,56.5,56.54,56.41,56.53,49241.0,45.6938,45.7262,45.6211,45.7181,49241.0
2017-08-23 11:30:00,56.53,56.53,56.42,56.45,19756.0,45.7181,45.7181,45.6291,45.6534,19756.0
2017-08-23 11:35:00,56.44,56.56,56.43,56.53,40904.0,45.6453,45.7424,45.6372,45.7181,40904.0
2017-08-23 11:40:00,56.52,56.54,56.46,56.49,42591.0,45.71,45.7262,45.6615,45.6858,42591.0
2017-08-23 11:45:00,56.49,56.54,56.49,56.5,42621.0,45.6858,45.7262,45.6858,45.6938,42621.0
2017-08-23 11:50:00,56.5,56.51,56.43,56.45,23378.0,45.6938,45.7019,45.6372,45.6534,23378.0
2017-08-23 11:55:00,56.45,56.53,56.45,56.52,17145.0,45.6534,45.7181,45.6534,45.71,17145.0
2017-08-23 12:00:00,56.52,56.52,56.41,56.41,18383.0,45.71,45.71,45.6211,45.6211,18383.0
2017-08-23 12:05:00,56.42,56.46,56.35,56.4,47368.0,45.6291,45.6615,45.5725,45.613,47368.0
2017-08-23 12:10:00,56.41,56.5,56.4,56.46,25622.0,45.6211,45.6938,45.613,45.6615,25622.0
2017-08-23 12:15:00,56.46,56.47,56.41,56.41,8645.0,45.6615,45.6696,45.6211,45.6211,8645.0
2017-08-23 12:20:00,56.41,56.44,56.38,56.41,28022.0,45.6211,45.6453,45.5968,45.6211,28022.0
2017-08-23 12:25:00,56.4,56.4,56.33,56.37,29707.0,45.613,45.613,45.5564,45.5887,29707.0
2017-08-23 12:30:00,56.37,56.43,56.36,56.43,18647.0,45.5887,45.6372,45.5806,45.6372,18647.0
2017-08-23 12:35:00,56.42,56.45,56.36,56.43,20678.0,45.6291,45.6534,45.5806,45.6372,20678.0
2017-08-23 12:40:00,56.42,56.45,56.38,56.42,23210.0,45.6291,45.6534,45.5968,45.6291,23210.0
2017-08-23 12:45:00,56.42,56.42,56.35,56.35,19923.0,45.6291,45.6291,45.5725,45.5725,19923.0
2017-08-23 12:50:00,56.36,56.39,56.35,56.37,23798.0,45.5806,45.6049,45.5725,45.5887,23798.0
2017-08-23 12:55:00,56.38,56.44,56.36,56.41,44653.0,45.5968,45.6453,45.5806,45.6211,44653.0
2017-08-23 13:00:00,56.42,56.45,56.41,56.41,13126.0,45.6291,45.6534,45.6211,45.6211,13126.0
2017-08-23 13:05:00,56.4,56.45,56.4,56.43,20785.0,45.613,45.6534,45.613,45.6372,20785.0
2017-08-23 13:10:00,56.44,56.44,56.36,56.37,15147.0,45.6453,45.6453,45.5806,45.5887,15147.0
2017-08-23 13:15:00,56.38,56.38,56.32,56.34,36078.0,45.5968,45.5968,45.5483,45.5644,36078.0
2017-08-23 13:20:00,56.33,56.35,56.29,56.29,25925.0,45.5564,45.5725,45.524,45.524,25925.0
2017-08-23 13:25:00,56.29,56.3,56.24,56.24,21582.0,45.524,45.5321,45.4836,45.4836,21582.0
2017-08-23 13:30:00,56.24,56.26,56.2,56.25,22884.0,45.4836,45.4997,45.4512,45.4917,22884.0
2017-08-23 13:35:00,56.24,56.24,56.21,56.22,12172.0,45.4836,45.4836,45.4593,45.4674,12172.0
2017-08-23 13:40:00,56.21,56.26,56.18,56.25,22074.0,45.4593,45.4997,45.435,45.4917,22074.0
2017-08-23 13:45:00,56.24,56.24,56.19,56.2,13769.0,45.4836,45.4836,45.4431,45.4512,13769.0
2017-08-23 13:50:00,56.19,56.22,56.17,56.2,23439.0,45.4431,45.4674,45.427,45.4512,23439.0
2017-08-23 13:55:00,56.19,56.25,56.18,56.25,22042.0,45.4431,45.4917,45.435,45.4917,22042.0
2017-08-23 14:00:00,56.25,56.26,56.16,56.23,34547.0,45.4917,45.4997,45.4189,45.4755,34547.0
2017-08-23 14:05:00,56.22,56.32,56.21,56.32,30666.0,45.4674,45.5483,45.4593,45.5483,30666.0
2017-08-23 14:10:00,56.32,56.38,56.31,56.34,38785.0,45.5483,45.5968,45.5402,45.5644,38785.0
2017-08-23 14:15:00,56.35,56.47,56.34,56.45,31776.0,45.5725,45.6696,45.5644,45.6534,31776.0
2017-08-23 14:20:00,56.45,56.5,56.44,56.5,29918.0,45.6534,45.6938,45.6453,45.6938,29918.0
2017-08-23 14:25:00,56.5,56.5,56.34,56.37,39521.0,45.6938,45.6938,45.5644,45.5887,39521.0
2017-08-23 14:30:00,56.37,56.45,56.37,56.39,25049.0,45.5887,45.6534,45.5887,45.6049,25049.0
2017-08-23 14:35:00,56.39,56.46,56.38,56.46,30946.0,45.6049,45.6615,45.5968,45.6615,30946.0
2017-08-23 14:40:00,56.45,56.47,56.42,56.44,21303.0,45.6534,45.6696,45.6291,45.6453,21303.0
2017-08-23 14:45:00,56.45,56.48,56.41,56.47,32302.0,45.6534,45.6777,45.6211,45.6696,32302.0
2017-08-23 14:50:00,56.47,56.53,56.46,56.53,27783.0,45.6696,45.7181,45.6615,45.7181,27783.0
2017-08-23 14:55:00,56.53,56.59,56.52,56.58,34896.0,45.7181,45.7666,45.71,45.7585,34896.0
2017-08-23 15:00:00,56.58,56.63,56.56,56.57,58496.0,45.7585,45.799,45.7424,45.7505,58496.0
2017-08-23 15:05:00,56.56,56.56,56.5,56.53,29327.0,45.7424,45.7424,45.6938,45.7181,29327.0
2017-08-23 15:10:00,56.52,56.55,56.49,56.53,27955.0,45.71,45.7343,45.6858,45.7181,27955.0
2017-08-23 15:15:00,56.54,56.56,56.53,56.56,17785.0,45.7262,45.7424,45.7181,45.7424,17785.0
2017-08-23 15:20:00,56.56,56.58,56.49,56.51,36988.0,45.7424,45.7585,45.6858,45.7019,36988.0
2017-08-23 15:25:00,56.51,56.55,56.51,56.53,26870.0,45.7019,45.7343,45.7019,45.7181,26870.0
2017-08-23 15:30:00,56.53,56.58,56.52,56.57,39176.0,45.7181,45.7585,45.71,45.7505,39176.0
2017-08-23 15:35:00,56.58,56.61,56.55,56.58,51576.0,45.7585,45.7828,45.7343,45.7585,51576.0
2017-08-23 15:40:00,56.57,56.57,56.53,56.56,71934.0,45.7505,45.7505,45.7181,45.7424,71934.0
2017-08-23 15:45:00,56.56,56.58,56.51,56.55,82350.0,45.7424,45.7585,45.7019,45.7343,82350.0
2017-08-23 15:50:00,56.54,56.57,56.53,56.57,103035.0,45.7262,45.7505,45.7181,45.7505,103035.0
2017-08-23 15:55:00,56.57,56.57,56.47,56.48,296379.0,45.7505,45.7505,45.6696,45.6777,296379.0
2017-08-24 09:30:00,57.17,57.63,57.08,57.41,315572.0,46.2357,46.6077,46.1629,46.4298,315572.0
2017-08-24 09:35:00,57.4,57.47,57.09,57.24,73876.0,46.4217,46.4783,46.171,46.2923,73876.0
2017-08-24 09:40:00,57.25,57.34,57.23,57.25,112889.0,46.3004,46.3732,46.2842,46.3004,112889.0
2017-08-24 09:45:00,57.25,57.39,57.25,57.31,104332.0,46.3004,46.4136,46.3004,46.3489,104332.0
2017-08-24 09:50:00,57.31,57.34,57.0,57.02,135969.0,46.3489,46.3732,46.0982,46.1144,135969.0
2017-08-24 09:55:00,57.03,57.03,56.71,56.72,152740.0,46.1225,46.1225,45.8637,45.8718,152740.0
2017-08-24 10:00:00,56.7,56.74,56.62,56.68,109249.0,45.8556,45.8879,45.7909,45.8394,109249.0
2017-08-24 10:05:00,56.69,56.8,56.67,56.73,103342.0,45.8475,45.9365,45.8313,45.8798,103342.0
2017-08-24 10:10:00,56.73,56.94,56.73,56.93,76489.0,45.8798,46.0497,45.8798,46.0416,76489.0
2017-08-24 10:15:00,56.93,57.07,56.92,57.05,54686.0,46.0416,46.1548,46.0335,46.1386,54686.0
2017-08-24 10:20:00,57.05,57.06,56.88,56.91,44160.0,46.1386,46.1467,46.0012,46.0254,44160.0
2017-08-24 10:25:00,56.9,57.01,56.88,56.97,42135.0,46.0173,46.1063,46.0012,46.0739,42135.0
2017-08-24 10:30:00,56.97,56.99,56.88,56.98,55384.0,46.0739,46.0901,46.0012,46.082,55384.0
2017-08-24 10:35:00,56.98,57.01,56.89,56.96,32337.0,46.082,46.1063,46.0092,46.0659,32337.0
2017-08-24 10:40:00,56.95,56.95,56.85,56.95,31761.0,46.0578,46.0578,45.9769,46.0578,31761.0
2017-08-24 10:45:00,56.95,57.0,56.91,56.97,65747.0,46.0578,46.0982,46.0254,46.0739,65747.0
2017-08-24 10:50:00,56.96,57.03,56.92,57.03,86135.0,46.0659,46.1225,46.0335,46.1225,86135.0
2017-08-24 10:55:00,57.04,57.08,57.0,57.01,52434.0,46.1306,46.1629,46.0982,46.1063,52434.0
2017-08-24 11:00:00,57.01,57.06,56.99,57.01,20999.0,46.1063,46.1467,46.0901,46.1063,20999.0
2017-08-24 11:05:00,57.0,57.04,56.99,57.0,26042.0,46.0982,46.1306,46.0901,46.0982,26042.0
2017-08-24 11:10:00,57.01,57.06,56.93,56.94,31541.0,46.1063,46.1467,46.0416,46.0497,31541.0
2017-08-24 11:15:00,56.94,57.02,56.89,57.0,35290.0,46.0497,46.1144,46.0092,46.0982,35290.0
2017-08-24 11:20:00,57.0,57.01,56.94,56.98,25457.0,46.0982,46.1063,46.0497,46.082,25457.0
2017-08-24 11:25:00,56.98,56.98,56.88,56.89,26335.0,46.082,46.082,46.0012,46.0092,26335.0
2017-08-24 11:30:00,56.88,56.89,56.78,56.81,40058.0,46.0012,46.0092,45.9203,45.9445,40058.0
2017-08-24 11:35:00,56.81,56.84,56.79,56.8,65607.0,45.9445,45.9688,45.9284,45.9365,65607.0
2017-08-24 11:40:00,56.8,56.99,56.78,56.97,37102.0,45.9365,46.0901,45.9203,46.0739,37102.0
2017-08-24 11:45:00,56.98,56.99,56.89,56.97,35964.0,46.082,46.0901,46.0092,46.0739,35964.0
2017-08-24 11:50:00,56.97,56.99,56.94,56.96,24434.0,46.0739,46.0901,46.0497,46.0659,24434.0
2017-08-24 11:55:00,56.95,57.0,56.87,57.0,32608.0,46.0578,46.0982,45.9931,46.0982,32608.0
2017-08-24 12:00:00,57.0,57.07,56.99,57.0,35777.0,46.0982,46.1548,46.0901,46.0982,35777.0
2017-08-24 12:05:00,57.01,57.01,56.91,56.92,41699.0,46.1063,46.1063,46.0254,46.0335,41699.0
2017-08-24 12:10:00,56.92,56.93,56.87,56.89,27255.0,46.0335,46.0416,45.9931,46.0092,27255.0
2017-08-24 12:15:00,56.88,56.93,56.86,56.92,20893.0,46.0012,46.0416,45.985,46.0335,20893.0
2017-08-24 12:20:00,56.92,56.93,56.87,56.88,19944.0,46.0335,46.0416,45.9931,46.0012,19944.0
2017-08-24 12:25:00,56.88,56.92,56.83,56.85,25542.0,46.0012,46.0335,45.9607,45.9769,25542.0
2017-08-24 12:30:00,56.86,56.88,56.81,56.81,15795.0,45.985,46.0012,45.9445,45.9445,15795.0
2017-08-24 12:35:00,56.8,56.85,56.78,56.83,26012.0,45.9365,45.9769,45.9203,45.9607,26012.0
2017-08-24 12:40:00,56.83,56.87,56.82,56.86,19439.0,45.9607,45.9931,45.9526,45.985,19439.0
2017-08-24 12:45:00,56.85,56.89,56.83,56.86,19115.0,45.9769,46.0092,45.9607,45.985,19115.0
2017-08-24 12:50:00,56.85,56.86,56.74,56.76,27271.0,45.9769,45.985,45.8879,45.9041,27271.0
2017-08-24 12:55:00,56.76,56.82,56.76,56.77,37736.0,45.9041,45.9526,45.9041,45.9122,37736.0
2017-08-24 13:00:00,56.76,56.8,56.74,56.79,21496.0,45.9041,45.9365,45.8879,45.9284,21496.0
2017-08-24 13:05:00,56.79,56.82,56.76,56.78,17215.0,45.9284,45.9526,45.9041,45.9203,17215.0
2017-08-24 13:10:00,56.77,56.82,56.77,56.8,19437.0,45.9122,45.9526,45.9122,45.9365,19437.0
2017-08-24 13:15:00,56.8,56.86,56.8,56.85,26056.0,45.9365,45.985,45.9365,45.9769,26056.0
2017-08-24 13:20:00,56.85,56.88,56.82,56.85,19979.0,45.9769,46.0012,45.9526,45.9769,19979.0
2017-08-24 13:25:00,56.86,56.9,56.81,56.84,29971.0,45.985,46.0173,45.9445,45.9688,29971.0
2017-08-24 13:30:00,56.84,56.85,56.81,56.83,20803.0,45.9688,45.9769,45.9445,45.9607,20803.0
2017-08-24 13:35:00,56.82,56.93,56.82,56.93,25232.0,45.9526,46.0416,45.9526,46.0416,25232.0
2017-08-24 13:40:00,56.93,56.96,56.89,56.9,28689.0,46.0416,46.0659,46.0092,46.0173,28689.0
2017-08-24 13:45:00,56.9,56.93,56.76,56.79,59969.0,46.0173,46.0416,45.9041,45.9284,59969.0
2017-08-24 13:50:00,56.79,56.89,56.42,56.44,227306.0,45.9284,46.0092,45.6291,45.6453,227306.0
2017-08-24 13:55:00,56.43,56.43,55.82,55.93,492322.0,45.6372,45.6372,45.1439,45.2329,492322.0
2017-08-24 14:00:00,55.95,56.04,55.0,55.38,826429.0,45.249,45.3218,44.4807,44.788,826429.0
2017-08-24 14:05:00,55.38,55.5,54.93,55.4,549598.0,44.788,44.8851,44.4241,44.8042,549598.0
2017-08-24 14:10:00,55.39,55.39,54.82,54.93,519941.0,44.7961,44.7961,44.3352,44.4241,519941.0
2017-08-24 14:15:00,54.93,55.36,54.75,54.99,570800.0,44.4241,44.7719,44.2785,44.4726,570800.0
2017-08-24 14:20:00,54.99,55.15,54.69,54.78,351131.0,44.4726,44.602,44.23,44.3028,351131.0
2017-08-24 14:25:00,54.78,54.98,54.66,54.77,310507.0,44.3028,44.4646,44.2058,44.2947,310507.0
2017-08-24 14:30:00,54.77,54.82,54.26,54.3,704121.0,44.2947,44.3352,43.8823,43.9146,704121.0
2017-08-24 14:35:00,54.29,54.53,54.24,54.35,403913.0,43.9065,44.1006,43.8661,43.955,403913.0
2017-08-24 14:40:00,54.33,54.45,54.07,54.13,425193.0,43.9389,44.0359,43.7286,43.7771,425193.0
2017-08-24 14:45:00,54.13,54.3,54.08,54.21,352573.0,43.7771,43.9146,43.7367,43.8418,352573.0
2017-08-24 14:50:00,54.21,54.35,54.11,54.32,276647.0,43.8418,43.955,43.7609,43.9308,276647.0
2017-08-24 14:55:00,54.31,54.61,54.31,54.58,359332.0,43.9227,44.1653,43.9227,44.1411,359332.0
2017-08-24 15:00:00,54.58,54.68,54.41,54.46,483453.0,44.1411,44.2219,44.0036,44.044,483453.0
2017-08-24 15:05:00,54.46,54.52,54.22,54.32,162604.0,44.044,44.0925,43.8499,43.9308,162604.0
2017-08-24 15:10:00,54.31,54.33,54.12,54.18,223586.0,43.9227,43.9389,43.769,43.8176,223586.0
2017-08-24 15:15:00,54.18,54.33,54.18,54.28,378789.0,43.8176,43.9389,43.8176,43.8984,378789.0
2017-08-24 15:20:00,54.28,54.45,54.23,54.31,386116.0,43.8984,44.0359,43.858,43.9227,386116.0
2017-08-24 15:25:00,54.31,54.31,53.94,54.01,362027.0,43.9227,43.9227,43.6235,43.6801,362027.0
2017-08-24 15:30:00,54.01,54.11,53.9,54.05,318420.0,43.6801,43.7609,43.5911,43.7124,318420.0
2017-08-24 15:35:00,54.05,54.12,53.91,54.11,251875.0,43.7124,43.769,43.5992,43.7609,251875.0
2017-08-24 15:40:00,54.11,54.24,54.1,54.17,289171.0,43.7609,43.8661,43.7529,43.8095,289171.0
2017-08-24 15:45:00,54.18,54.22,54.1,54.1,190463.0,43.8176,43.8499,43.7529,43.7529,190463.0
2017-08-24 15:50:00,54.1,54.22,54.06,54.22,464536.0,43.7529,43.8499,43.7205,43.8499,464536.0
2017-08-24 15:55:00,54.22,54.27,54.2,54.22,644632.0,43.8499,43.8903,43.8337,43.8499,644632.0
2017-08-25 09:30:00,54.41,54.42,54.05,54.23,166084.0,44.0036,44.0117,43.7124,43.858,166084.0
2017-08-25 09:35:00,54.27,55.06,54.23,54.94,219358.0,43.8903,44.5293,43.858,44.4322,219358.0
2017-08-25 09:40:00,54.93,54.97,54.55,54.84,133083.0,44.4241,44.4565,44.1168,44.3513,133083.0
2017-08-25 09:45:00,54.85,54.95,54.81,54.87,80829.0,44.3594,44.4403,44.3271,44.3756,80829.0
2017-08-25 09:50:00,54.87,55.01,54.83,54.84,95080.0,44.3756,44.4888,44.3432,44.3513,95080.0
2017-08-25 09:55:00,54.84,54.89,54.77,54.83,65764.0,44.3513,44.3918,44.2947,44.3432,65764.0
2017-08-25 10:00:00,54.84,54.96,54.82,54.89,77020.0,44.3513,44.4484,44.3352,44.3918,77020.0
2017-08-25 10:05:00,54.89,54.94,54.85,54.93,147964.0,44.3918,44.4322,44.3594,44.4241,147964.0
2017-08-25 10:10:00,54.93,54.98,54.85,54.85,69284.0,44.4241,44.4646,44.3594,44.3594,69284.0
2017-08-25 10:15:00,54.86,54.92,54.83,54.92,111717.0,44.3675,44.416,44.3432,44.416,111717.0
2017-08-25 10:20:00,54.92,54.96,54.88,54.95,72076.0,44.416,44.4484,44.3837,44.4403,72076.0
2017-08-25 10:25:00,54.95,54.96,54.77,54.79,99883.0,44.4403,44.4484,44.2947,44.3109,99883.0
2017-08-25 10:30:00,54.79,54.82,54.71,54.82,49552.0,44.3109,44.3352,44.2462,44.3352,49552.0
2017-08-25 10:35:00,54.82,54.91,54.81,54.9,62702.0,44.3352,44.4079,44.3271,44.3999,62702.0
2017-08-25 10:40:00,54.9,54.94,54.84,54.87,69465.0,44.3999,44.4322,44.3513,44.3756,69465.0
2017-08-25 10:45:00,54.87,54.88,54.73,54.74,38181.0,44.3756,44.3837,44.2624,44.2705,38181.0
2017-08-25 10:50:00,54.74,54.78,54.68,54.72,76834.0,44.2705,44.3028,44.2219,44.2543,76834.0
2017-08-25 10:55:00,54.72,54.76,54.69,54.71,56967.0,44.2543,44.2866,44.23,44.2462,56967.0
2017-08-25 11:00:00,54.7,54.74,54.64,54.69,61242.0,44.2381,44.2705,44.1896,44.23,61242.0
2017-08-25 11:05:00,54.69,54.69,54.61,54.68,47993.0,44.23,44.23,44.1653,44.2219,47993.0
2017-08-25 11:10:00,54.69,54.79,54.69,54.74,52730.0,44.23,44.3109,44.23,44.2705,52730.0
2017-08-25 11:15:00,54.74,54.82,54.72,54.8,43166.0,44.2705,44.3352,44.2543,44.319,43166.0
2017-08-25 11:20:00,54.8,54.81,54.73,54.74,50124.0,44.319,44.3271,44.2624,44.2705,50124.0
2017-08-25 11:25:00,54.75,54.79,54.73,54.77,64853.0,44.2785,44.3109,44.2624,44.2947,64853.0
2017-08-25 11:30:00,54.77,54.82,54.75,54.76,69858.0,44.2947,44.3352,44.2785,44.2866,69858.0
2017-08-25 11:35:00,54.77,54.86,54.77,54.86,106656.0,44.2947,44.3675,44.2947,44.3675,106656.0
2017-08-25 11:40:00,54.87,54.87,54.81,54.87,60597.0,44.3756,44.3756,44.3271,44.3756,60597.0
2017-08-25 11:45:00,54.87,54.87,54.8,54.86,87097.0,44.3756,44.3756,44.319,44.3675,87097.0
2017-08-25 11:50:00,54.86,54.9,54.81,54.84,36715.0,44.3675,44.3999,44.3271,44.3513,36715.0
2017-08-25 11:55:00,54.84,54.85,54.81,54.81,33831.0,44.3513,44.3594,44.3271,44.3271,33831.0
2017-08-25 12:00:00,54.82,54.87,54.82,54.83,54372.0,44.3352,44.3756,44.3352,44.3432,54372.0
2017-08-25 12:05:00,54.83,54.9,54.83,54.9,99170.0,44.3432,44.3999,44.3432,44.3999,99170.0
2017-08-25 12:10:00,54.89,54.9,54.86,54.89,69651.0,44.3918,44.3999,44.3675,44.3918,69651.0
2017-08-25 12:15:00,54.89,54.9,54.82,54.82,38132.0,44.3918,44.3999,44.3352,44.3352,38132.0
2017-08-25 12:20:00,54.82,54.92,54.82,54.88,44131.0,44.3352,44.416,44.3352,44.3837,44131.0
2017-08-25 12:25:00,54.88,54.9,54.84,54.87,31574.0,44.3837,44.3999,44.3513,44.3756,31574.0
2017-08-25 12:30:00,54.88,54.89,54.85,54.88,20972.0,44.3837,44.3918,44.3594,44.3837,20972.0
2017-08-25 12:35:00,54.88,54.92,54.86,54.89,24307.0,44.3837,44.416,44.3675,44.3918,24307.0
2017-08-25 12:40:00,54.89,54.93,54.88,54.91,58601.0,44.3918,44.4241,44.3837,44.4079,58601.0
2017-08-25 12:45:00,54.9,54.91,54.88,54.89,47745.0,44.3999,44.4079,44.3837,44.3918,47745.0
2017-08-25 12:50:00,54.89,54.95,54.88,54.92,48671.0,44.3918,44.4403,44.3837,44.416,48671.0
2017-08-25 12:55:00,54.92,54.93,54.89,54.9,22886.0,44.416,44.4241,44.3918,44.3999,22886.0
2017-08-25 13:00:00,54.9,54.93,54.89,54.92,32015.0,44.3999,44.4241,44.3918,44.416,32015.0
2017-08-25 13:05:00,54.92,54.94,54.91,54.94,13571.0,44.416,44.4322,44.4079,44.4322,13571.0
2017-08-25 13:10:00,54.94,54.98,54.93,54.94,75865.0,44.4322,44.4646,44.4241,44.4322,75865.0
2017-08-25 13:15:00,54.95,55.07,54.95,55.05,42274.0,44.4403,44.5373,44.4403,44.5212,42274.0
2017-08-25 13:20:00,55.05,55.08,55.0,55.02,39103.0,44.5212,44.5454,44.4807,44.4969,39103.0
2017-08-25 13:25:00,55.02,55.05,55.0,55.0,32842.0,44.4969,44.5212,44.4807,44.4807,32842.0
2017-08-25 13:30:00,55.01,55.06,54.97,54.99,64283.0,44.4888,44.5293,44.4565,44.4726,64283.0
2017-08-25 13:35:00,55.0,55.02,54.98,55.01,71508.0,44.4807,44.4969,44.4646,44.4888,71508.0
2017-08-25 13:40:00,55.01,55.09,55.0,55.08,50874.0,44.4888,44.5535,44.4807,44.5454,50874.0
2017-08-25 13:45:00,55.08,55.08,55.01,55.01,37303.0,44.5454,44.5454,44.4888,44.4888,37303.0
2017-08-25 13:50:00,55.02,55.13,55.01,55.13,37270.0,44.4969,44.5859,44.4888,44.5859,37270.0
2017-08-25 13:55:00,55.13,55.13,55.03,55.04,44021.0,44.5859,44.5859,44.505,44.5131,44021.0
2017-08-25 14:00:00,55.05,55.07,55.03,55.05,26315.0,44.5212,44.5373,44.505,44.5212,26315.0
2017-08-25 14:05:00,55.05,55.13,55.05,55.11,39845.0,44.5212,44.5859,44.5212,44.5697,39845.0
2017-08-25 14:10:00,55.12,55.16,55.1,55.14,54307.0,44.5778,44.6101,44.5616,44.594,54307.0
2017-08-25 14:15:00,55.14,55.2,55.12,55.19,41428.0,44.594,44.6425,44.5778,44.6344,41428.0
2017-08-25 14:20:00,55.19,55.27,55.19,55.26,46636.0,44.6344,44.6991,44.6344,44.691,46636.0
2017-08-25 14:25:00,55.25,55.26,55.17,55.2,53647.0,44.6829,44.691,44.6182,44.6425,53647.0
2017-08-25 14:30:00,55.19,55.2,55.15,55.15,39328.0,44.6344,44.6425,44.602,44.602,39328.0
2017-08-25 14:35:00,55.15,55.23,55.15,55.22,40281.0,44.602,44.6667,44.602,44.6587,40281.0
2017-08-25 14:40:00,55.22,55.28,55.21,55.26,51483.0,44.6587,44.7072,44.6506,44.691,51483.0
2017-08-25 14:45:00,55.26,55.34,55.25,55.32,62829.0,44.691,44.7557,44.6829,44.7395,62829.0
2017-08-25 14:50:00,55.32,55.34,55.3,55.34,43928.0,44.7395,44.7557,44.7234,44.7557,43928.0
2017-08-25 14:55:00,55.34,55.35,55.25,55.29,68283.0,44.7557,44.7638,44.6829,44.7153,68283.0
2017-08-25 15:00:00,55.29,55.29,55.23,55.26,60348.0,44.7153,44.7153,44.6667,44.691,60348.0
2017-08-25 15:05:00,55.26,55.29,55.22,55.28,69766.0,44.691,44.7153,44.6587,44.7072,69766.0
2017-08-25 15:10:00,55.28,55.35,55.27,55.28,64847.0,44.7072,44.7638,44.6991,44.7072,64847.0
2017-08-25 15:15:00,55.29,55.34,55.28,55.34,52993.0,44.7153,44.7557,44.7072,44.7557,52993.0
2017-08-25 15:20:00,55.34,55.39,55.32,55.38,68727.0,44.7557,44.7961,44.7395,44.788,68727.0
2017-08-25 15:25:00,55.38,55.4,55.28,55.32,85222.0,44.788,44.8042,44.7072,44.7395,85222.0
2017-08-25 15:30:00,55.31,55.32,55.2,55.24,99107.0,44.7314,44.7395,44.6425,44.6748,99107.0
2017-08-25 15:35:00,55.25,55.25,55.13,55.19,106160.0,44.6829,44.6829,44.5859,44.6344,106160.0
2017-08-25 15:40:00,55.18,55.28,55.17,55.26,134378.0,44.6263,44.7072,44.6182,44.691,134378.0
2017-08-25 15:45:00,55.27,55.28,55.19,55.2,145334.0,44.6991,44.7072,44.6344,44.6425,145334.0
2017-08-25 15:50:00,55.2,55.22,55.16,55.16,153039.0,44.6425,44.6587,44.6101,44.6101,153039.0
2017-08-25 15:55:00,55.16,55.17,54.99,55.02,592868.0,44.6101,44.6182,44.4726,44.4969,592868.0
2017-08-28 09:30:00,54.62,54.78,54.52,54.57,108295.0,44.1734,44.3028,44.0925,44.133,108295.0
2017-08-28 09:35:00,54.58,54.73,54.5,54.63,60348.0,44.1411,44.2624,44.0764,44.1815,60348.0
2017-08-28 09:40:00,54.63,54.86,54.63,54.84,64813.0,44.1815,44.3675,44.1815,44.3513,64813.0
2017-08-28 09:45:00,54.84,54.85,54.67,54.71,40345.0,44.3513,44.3594,44.2138,44.2462,40345.0
2017-08-28 09:50:00,54.71,54.82,54.61,54.62,49708.0,44.2462,44.3352,44.1653,44.1734,49708.0
2017-08-28 09:55:00,54.62,54.69,54.54,54.55,52713.0,44.1734,44.23,44.1087,44.1168,52713.0
2017-08-28 10:00:00,54.57,54.61,54.37,54.46,71661.0,44.133,44.1653,43.9712,44.044,71661.0
2017-08-28 10:05:00,54.45,54.52,54.43,54.47,44324.0,44.0359,44.0925,44.0197,44.0521,44324.0
2017-08-28 10:10:00,54.47,54.6,54.46,54.53,58297.0,44.0521,44.1572,44.044,44.1006,58297.0
2017-08-28 10:15:00,54.53,54.55,54.47,54.55,65810.0,44.1006,44.1168,44.0521,44.1168,65810.0
2017-08-28 10:20:00,54.55,54.55,54.47,54.49,52232.0,44.1168,44.1168,44.0521,44.0683,52232.0
2017-08-28 10:25:00,54.49,54.53,54.44,54.44,29408.0,44.0683,44.1006,44.0278,44.0278,29408.0
2017-08-28 10:30:00,54.46,54.51,54.44,54.51,59086.0,44.044,44.0844,44.0278,44.0844,59086.0
2017-08-28 10:35:00,54.51,54.65,54.51,54.54,49811.0,44.0844,44.1977,44.0844,44.1087,49811.0
2017-08-28 10:40:00,54.54,54.55,54.48,54.55,71877.0,44.1087,44.1168,44.0602,44.1168,71877.0
2017-08-28 10:45:00,54.55,54.66,54.55,54.66,43244.0,44.1168,44.2058,44.1168,44.2058,43244.0
2017-08-28 10:50:00,54.66,54.74,54.66,54.7,58812.0,44.2058,44.2705,44.2058,44.2381,58812.0
2017-08-28 10:55:00,54.71,54.72,54.62,54.66,41588.0,44.2462,44.2543,44.1734,44.2058,41588.0
2017-08-28 11:00:00,54.65,54.69,54.63,54.65,43129.0,44.1977,44.23,44.1815,44.1977,43129.0
2017-08-28 11:05:00,54.65,54.68,54.52,54.56,27143.0,44.1977,44.2219,44.0925,44.1249,27143.0
2017-08-28 11:10:00,54.55,54.58,54.51,54.54,36274.0,44.1168,44.1411,44.0844,44.1087,36274.0
2017-08-28 11:15:00,54.55,54.56,54.41,54.45,46160.0,44.1168,44.1249,44.0036,44.0359,46160.0
2017-08-28 11:20:00,54.45,54.53,54.45,54.53,54212.0,44.0359,44.1006,44.0359,44.1006,54212.0
2017-08-28 11:25:00,54.54,54.6,54.49,54.53,36755.0,44.1087,44.1572,44.0683,44.1006,36755.0
2017-08-28 11:30:00,54.55,54.55,54.5,54.53,39138.0,44.1168,44.1168,44.0764,44.1006,39138.0
2017-08-28 11:35:00,54.53,54.57,54.49,54.54,47745.0,44.1006,44.133,44.0683,44.1087,47745.0
2017-08-28 11:40:00,54.55,54.57,54.52,54.55,19655.0,44.1168,44.133,44.0925,44.1168,19655.0
2017-08-28 11:45:00,54.54,54.55,54.48,54.52,23370.0,44.1087,44.1168,44.0602,44.0925,23370.0
2017-08-28 11:50:00,54.51,54.53,54.49,54.51,32973.0,44.0844,44.1006,44.0683,44.0844,32973.0
2017-08-28 11:55:00,54.5,54.51,54.43,54.43,48247.0,44.0764,44.0844,44.0197,44.0197,48247.0
2017-08-28 12:00:00,54.42,54.44,54.36,54.4,76258.0,44.0117,44.0278,43.9631,43.9955,76258.0
2017-08-28 12:05:00,54.39,54.39,54.28,54.3,29828.0,43.9874,43.9874,43.8984,43.9146,29828.0
2017-08-28 12:10:00,54.29,54.31,54.26,54.27,48917.0,43.9065,43.9227,43.8823,43.8903,48917.0
2017-08-28 12:15:00,54.26,54.26,54.21,54.22,27000.0,43.8823,43.8823,43.8418,43.8499,27000.0
2017-08-28 12:20:00,54.23,54.24,54.19,54.21,47833.0,43.858,43.8661,43.8256,43.8418,47833.0
2017-08-28 12:25:00,54.21,54.28,54.21,54.27,29908.0,43.8418,43.8984,43.8418,43.8903,29908.0
2017-08-28 12:30:00,54.27,54.35,54.27,54.32,134333.0,43.8903,43.955,43.8903,43.9308,134333.0
2017-08-28 12:35:00,54.32,54.32,54.26,54.28,14518.0,43.9308,43.9308,43.8823,43.8984,14518.0
2017-08-28 12:40:00,54.29,54.29,54.21,54.24,43692.0,43.9065,43.9065,43.8418,43.8661,43692.0
2017-08-28 12:45:00,54.23,54.27,54.23,54.26,20706.0,43.858,43.8903,43.858,43.8823,20706.0
2017-08-28 12:50:00,54.26,54.3,54.25,54.27,24360.0,43.8823,43.9146,43.8742,43.8903,24360.0
2017-08-28 12:55:00,54.27,54.32,54.26,54.31,45392.0,43.8903,43.9308,43.8823,43.9227,45392.0
2017-08-28 13:00:00,54.31,54.33,54.3,54.31,38746.0,43.9227,43.9389,43.9146,43.9227,38746.0
2017-08-28 13:05:00,54.31,54.34,54.29,54.3,30760.0,43.9227,43.947,43.9065,43.9146,30760.0
2017-08-28 13:10:00,54.31,54.33,54.3,54.31,29464.0,43.9227,43.9389,43.9146,43.9227,29464.0
2017-08-28 13:15:00,54.31,54.31,54.28,54.29,22114.0,43.9227,43.9227,43.8984,43.9065,22114.0
2017-08-28 13:20:00,54.28,54.29,54.24,54.25,18955.0,43.8984,43.9065,43.8661,43.8742,18955.0
2017-08-28 13:25:00,54.25,54.26,54.18,54.2,34118.0,43.8742,43.8823,43.8176,43.8337,34118.0
2017-08-28 13:30:00,54.18,54.2,54.13,54.13,31086.0,43.8176,43.8337,43.7771,43.7771,31086.0
2017-08-28 13:35:00,54.14,54.14,54.09,54.1,63734.0,43.7852,43.7852,43.7448,43.7529,63734.0
2017-08-28 13:40:00,54.1,54.16,54.07,54.15,58210.0,43.7529,43.8014,43.7286,43.7933,58210.0
2017-08-28 13:45:00,54.14,54.18,54.14,54.16,59794.0,43.7852,43.8176,43.7852,43.8014,59794.0
2017-08-28 13:50:00,54.15,54.18,54.15,54.17,46567.0,43.7933,43.8176,43.7933,43.8095,46567.0
2017-08-28 13:55:00,54.17,54.3,54.14,54.26,55177.0,43.8095,43.9146,43.7852,43.8823,55177.0
2017-08-28 14:00:00,54.26,54.27,54.19,54.2,29093.0,43.8823,43.8903,43.8256,43.8337,29093.0
2017-08-28 14:05:00,54.21,54.24,54.18,54.19,49016.0,43.8418,43.8661,43.8176,43.8256,49016.0
2017-08-28 14:10:00,54.19,54.19,54.16,54.18,48031.0,43.8256,43.8256,43.8014,43.8176,48031.0
2017-08-28 14:15:00,54.18,54.19,54.15,54.16,32031.0,43.8176,43.8256,43.7933,43.8014,32031.0
2017-08-28 14:20:00,54.16,54.19,54.1,54.18,102161.0,43.8014,43.8256,43.7529,43.8176,102161.0
2017-08-28 14:25:00,54.18,54.24,54.18,54.23,39530.0,43.8176,43.8661,43.8176,43.858,39530.0
2017-08-28 14:30:00,54.24,54.3,54.22,54.29,30487.0,43.8661,43.9146,43.8499,43.9065,30487.0
2017-08-28 14:35:00,54.29,54.33,54.25,54.33,27210.0,43.9065,43.9389,43.8742,43.9389,27210.0
2017-08-28 14:40:00,54.32,54.33,54.27,54.28,31115.0,43.9308,43.9389,43.8903,43.8984,31115.0
2017-08-28 14:45:00,54.28,54.3,54.26,54.29,33060.0,43.8984,43.9146,43.8823,43.9065,33060.0
2017-08-28 14:50:00,54.29,54.31,54.26,54.28,52909.0,43.9065,43.9227,43.8823,43.8984,52909.0
2017-08-28 14:55:00,54.28,54.3,54.26,54.26,27274.0,43.8984,43.9146,43.8823,43.8823,27274.0
2017-08-28 15:00:00,54.26,54.32,54.25,54.27,26978.0,43.8823,43.9308,43.8742,43.8903,26978.0
2017-08-28 15:05:00,54.27,54.29,54.24,54.28,55958.0,43.8903,43.9065,43.8661,43.8984,55958.0
2017-08-28 15:10:00,54.29,54.31,54.27,54.29,76877.0,43.9065,43.9227,43.8903,43.9065,76877.0
2017-08-28 15:15:00,54.29,54.4,54.28,54.4,76090.0,43.9065,43.9955,43.8984,43.9955,76090.0
2017-08-28 15:20:00,54.4,54.47,54.36,54.46,66160.0,43.9955,44.0521,43.9631,44.044,66160.0
2017-08-28 15:25:00,54.46,54.5,54.45,54.45,103957.0,44.044,44.0764,44.0359,44.0359,103957.0
2017-08-28 15:30:00,54.46,54.51,54.45,54.5,99769.0,44.044,44.0844,44.0359,44.0764,99769.0
2017-08-28 15:35:00,54.5,54.51,54.47,54.51,95864.0,44.0764,44.0844,44.0521,44.0844,95864.0
2017-08-28 15:40:00,54.51,54.55,54.49,54.54,107057.0,44.0844,44.1168,44.0683,44.1087,107057.0
2017-08-28 15:45:00,54.53,54.58,54.53,54.57,121430.0,44.1006,44.1411,44.1006,44.133,121430.0
2017-08-28 15:50:00,54.56,54.58,54.47,54.48,114055.0,44.1249,44.1411,44.0521,44.0602,114055.0
2017-08-28 15:55:00,54.49,54.49,54.41,54.44,378543.0,44.0683,44.0683,44.0036,44.0278,378543.0
2017-08-29 09:30:00,54.19,54.56,54.05,54.56,82001.0,43.8256,44.1249,43.7124,44.1249,82001.0
2017-08-29 09:35:00,54.52,54.59,54.33,54.35,24949.0,44.0925,44.1491,43.9389,43.955,24949.0
2017-08-29 09:40:00,54.35,54.35,54.19,54.29,24267.0,43.955,43.955,43.8256,43.9065,24267.0
2017-08-29 09:45:00,54.3,54.37,54.13,54.17,38435.0,43.9146,43.9712,43.7771,43.8095,38435.0
2017-08-29 09:50:00,54.15,54.17,54.09,54.1,33290.0,43.7933,43.8095,43.7448,43.7529,33290.0
2017-08-29 09:55:00,54.1,54.19,54.05,54.06,47257.0,43.7529,43.8256,43.7124,43.7205,47257.0
2017-08-29 10:00:00,54.09,54.16,54.09,54.14,20993.0,43.7448,43.8014,43.7448,43.7852,20993.0
2017-08-29 10:05:00,54.13,54.21,54.07,54.15,62438.0,43.7771,43.8418,43.7286,43.7933,62438.0
2017-08-29 10:10:00,54.15,54.16,54.08,54.13,24734.0,43.7933,43.8014,43.7367,43.7771,24734.0
2017-08-29 10:15:00,54.14,54.2,54.12,54.16,43150.0,43.7852,43.8337,43.769,43.8014,43150.0
2017-08-29 10:20:00,54.16,54.23,54.14,54.18,49256.0,43.8014,43.858,43.7852,43.8176,49256.0
2017-08-29 10:25:00,54.18,54.22,54.12,54.13,45911.0,43.8176,43.8499,43.769,43.7771,45911.0
2017-08-29 10:30:00,54.14,54.31,54.13,54.28,53738.0,43.7852,43.9227,43.7771,43.8984,53738.0
2017-08-29 10:35:00,54.27,54.28,54.23,54.27,33826.0,43.8903,43.8984,43.858,43.8903,33826.0
2017-08-29 10:40:00,54.28,54.48,54.28,54.46,60672.0,43.8984,44.0602,43.8984,44.044,60672.0
2017-08-29 10:45:00,54.47,54.47,54.36,54.4,34081.0,44.0521,44.0521,43.9631,43.9955,34081.0
2017-08-29 10:50:00,54.39,54.46,54.38,54.42,31169.0,43.9874,44.044,43.9793,44.0117,31169.0
2017-08-29 10:55:00,54.42,54.44,54.42,54.44,30412.0,44.0117,44.0278,44.0117,44.0278,30412.0
2017-08-29 11:00:00,54.44,54.5,54.41,54.5,56766.0,44.0278,44.0764,44.0036,44.0764,56766.0
2017-08-29 11:05:00,54.51,54.53,54.49,54.52,23387.0,44.0844,44.1006,44.0683,44.0925,23387.0
2017-08-29 11:10:00,54.52,54.53,54.39,54.39,53646.0,44.0925,44.1006,43.9874,43.9874,53646.0
2017-08-29 11:15:00,54.4,54.41,54.37,54.37,24011.0,43.9955,44.0036,43.9712,43.9712,24011.0
2017-08-29 11:20:00,54.38,54.45,54.36,54.37,25773.0,43.9793,44.0359,43.9631,43.9712,25773.0
2017-08-29 11:25:00,54.37,54.39,54.33,54.34,21530.0,43.9712,43.9874,43.9389,43.947,21530.0
2017-08-29 11:30:00,54.34,54.36,54.32,54.34,21744.0,43.947,43.9631,43.9308,43.947,21744.0
2017-08-29 11:35:00,54.34,54.35,54.29,54.3,21213.0,43.947,43.955,43.9065,43.9146,21213.0
2017-08-29 11:40:00,54.3,54.32,54.28,54.29,38512.0,43.9146,43.9308,43.8984,43.9065,38512.0
2017-08-29 11:45:00,54.29,54.35,54.28,54.34,41429.0,43.9065,43.955,43.8984,43.947,41429.0
2017-08-29 11:50:00,54.34,54.41,54.33,54.41,19900.0,43.947,44.0036,43.9389,44.0036,19900.0
2017-08-29 11:55:00,54.41,54.47,54.4,54.42,60410.0,44.0036,44.0521,43.9955,44.0117,60410.0
2017-08-29 12:00:00,54.41,54.44,54.39,54.44,12847.0,44.0036,44.0278,43.9874,44.0278,12847.0
2017-08-29 12:05:00,54.44,54.56,54.43,54.55,50760.0,44.0278,44.1249,44.0197,44.1168,50760.0
2017-08-29 12:10:00,54.55,54.57,54.53,54.54,20131.0,44.1168,44.133,44.1006,44.1087,20131.0
2017-08-29 12:15:00,54.54,54.6,54.53,54.55,65101.0,44.1087,44.1572,44.1006,44.1168,65101.0
2017-08-29 12:20:00,54.56,54.57,54.51,54.55,22386.0,44.1249,44.133,44.0844,44.1168,22386.0
2017-08-29 12:25:00,54.55,54.59,54.54,54.58,23199.0,44.1168,44.1491,44.1087,44.1411,23199.0
2017-08-29 12:30:00,54.59,54.62,54.58,54.61,29942.0,44.1491,44.1734,44.1411,44.1653,29942.0
2017-08-29 12:35:00,54.61,54.62,54.59,54.59,13185.0,44.1653,44.1734,44.1491,44.1491,13185.0
2017-08-29 12:40:00,54.6,54.62,54.58,54.59,25769.0,44.1572,44.1734,44.1411,44.1491,25769.0
2017-08-29 12:45:00,54.59,54.62,54.58,54.62,19022.0,44.1491,44.1734,44.1411,44.1734,19022.0
2017-08-29 12:50:00,54.61,54.62,54.59,54.6,21741.0,44.1653,44.1734,44.1491,44.1572,21741.0
2017-08-29 12:55:00,54.59,54.62,54.58,54.59,27041.0,44.1491,44.1734,44.1411,44.1491,27041.0
2017-08-29 13:00:00,54.6,54.62,54.59,54.62,27633.0,44.1572,44.1734,44.1491,44.1734,27633.0
2017-08-29 13:05:00,54.62,54.68,54.6,54.68,50707.0,44.1734,44.2219,44.1572,44.2219,50707.0
2017-08-29 13:10:00,54.67,54.71,54.67,54.69,27975.0,44.2138,44.2462,44.2138,44.23,27975.0
2017-08-29 13:15:00,54.69,54.78,54.69,54.77,19462.0,44.23,44.3028,44.23,44.2947,19462.0
2017-08-29 13:20:00,54.78,54.78,54.67,54.7,24819.0,44.3028,44.3028,44.2138,44.2381,24819.0
2017-08-29 13:25:00,54.7,54.77,54.68,54.75,37079.0,44.2381,44.2947,44.2219,44.2785,37079.0
2017-08-29 13:30:00,54.75,54.77,54.73,54.74,15031.0,44.2785,44.2947,44.2624,44.2705,15031.0
2017-08-29 13:35:00,54.74,54.75,54.7,54.71,23584.0,44.2705,44.2785,44.2381,44.2462,23584.0
2017-08-29 13:40:00,54.7,54.71,54.67,54.7,24791.0,44.2381,44.2462,44.2138,44.2381,24791.0
2017-08-29 13:45:00,54.71,54.74,54.7,54.73,13505.0,44.2462,44.2705,44.2381,44.2624,13505.0
2017-08-29 13:50:00,54.73,54.76,54.73,54.76,18487.0,44.2624,44.2866,44.2624,44.2866,18487.0
2017-08-29 13:55:00,54.76,54.81,54.74,54.8,28404.0,44.2866,44.3271,44.2705,44.319,28404.0
2017-08-29 14:00:00,54.8,54.81,54.73,54.74,25845.0,44.319,44.3271,44.2624,44.2705,25845.0
2017-08-29 14:05:00,54.75,54.79,54.72,54.73,22541.0,44.2785,44.3109,44.2543,44.2624,22541.0
2017-08-29 14:10:00,54.74,54.79,54.73,54.78,34481.0,44.2705,44.3109,44.2624,44.3028,34481.0
2017-08-29 14:15:00,54.79,54.83,54.77,54.8,64248.0,44.3109,44.3432,44.2947,44.319,64248.0
2017-08-29 14:20:00,54.81,54.86,54.74,54.74,22796.0,44.3271,44.3675,44.2705,44.2705,22796.0
2017-08-29 14:25:00,54.74,54.75,54.69,54.7,22429.0,44.2705,44.2785,44.23,44.2381,22429.0
2017-08-29 14:30:00,54.69,54.72,54.68,54.71,41455.0,44.23,44.2543,44.2219,44.2462,41455.0
2017-08-29 14:35:00,54.71,54.78,54.7,54.75,25726.0,44.2462,44.3028,44.2381,44.2785,25726.0
2017-08-29 14:40:00,54.74,54.8,54.74,54.8,31091.0,44.2705,44.319,44.2705,44.319,31091.0
2017-08-29 14:45:00,54.8,54.81,54.72,54.77,37796.0,44.319,44.3271,44.2543,44.2947,37796.0
2017-08-29 14:50:00,54.77,54.77,54.69,54.71,34942.0,44.2947,44.2947,44.23,44.2462,34942.0
2017-08-29 14:55:00,54.7,54.72,54.68,54.7,61332.0,44.2381,44.2543,44.2219,44.2381,61332.0
2017-08-29 15:00:00,54.7,54.73,54.69,54.73,32668.0,44.2381,44.2624,44.23,44.2624,32668.0
2017-08-29 15:05:00,54.72,54.77,54.71,54.76,22388.0,44.2543,44.2947,44.2462,44.2866,22388.0
2017-08-29 15:10:00,54.76,54.77,54.73,54.73,19533.0,44.2866,44.2947,44.2624,44.2624,19533.0
2017-08-29 15:15:00,54.73,54.77,54.73,54.75,24198.0,44.2624,44.2947,44.2624,44.2785,24198.0
2017-08-29 15:20:00,54.75,54.75,54.7,54.72,28103.0,44.2785,44.2785,44.2381,44.2543,28103.0
2017-08-29 15:25:00,54.72,54.74,54.7,54.72,26733.0,44.2543,44.2705,44.2381,44.2543,26733.0
2017-08-29 15:30:00,54.72,54.75,54.71,54.72,93208.0,44.2543,44.2785,44.2462,44.2543,93208.0
2017-08-29 15:35:00,54.72,54.75,54.66,54.66,63974.0,44.2543,44.2785,44.2058,44.2058,63974.0
2017-08-29 15:40:00,54.66,54.67,54.58,54.61,125013.0,44.2058,44.2138,44.1411,44.1653,125013.0
2017-08-29 15:45:00,54.61,54.63,54.59,54.6,72459.0,44.1653,44.1815,44.1491,44.1572,72459.0
2017-08-29 15:50:00,54.59,54.6,54.5,54.55,112619.0,44.1491,44.1572,44.0764,44.1168,112619.0
2017-08-29 15:55:00,54.54,54.61,54.53,54.55,198321.0,44.1087,44.1653,44.1006,44.1168,198321.0
2017-08-30 09:30:00,54.57,54.61,54.2,54.29,72784.0,44.133,44.1653,43.8337,43.9065,72784.0
2017-08-30 09:35:00,54.26,54.54,54.15,54.52,32523.0,43.8823,44.1087,43.7933,44.0925,32523.0
2017-08-30 09:40:00,54.54,54.64,54.5,54.59,25685.0,44.1087,44.1896,44.0764,44.1491,25685.0
2017-08-30 09:45:00,54.6,54.6,54.48,54.59,76132.0,44.1572,44.1572,44.0602,44.1491,76132.0
2017-08-30 09:50:00,54.58,54.58,54.45,54.56,26037.0,44.1411,44.1411,44.0359,44.1249,26037.0
2017-08-30 09:55:00,54.56,54.61,54.51,54.54,46339.0,44.1249,44.1653,44.0844,44.1087,46339.0
2017-08-30 10:00:00,54.54,54.58,54.52,54.57,28336.0,44.1087,44.1411,44.0925,44.133,28336.0
2017-08-30 10:05:00,54.56,54.59,54.51,54.54,36632.0,44.1249,44.1491,44.0844,44.1087,36632.0
2017-08-30 10:10:00,54.53,54.61,54.53,54.53,76106.0,44.1006,44.1653,44.1006,44.1006,76106.0
2017-08-30 10:15:00,54.53,54.59,54.52,54.54,43060.0,44.1006,44.1491,44.0925,44.1087,43060.0
2017-08-30 10:20:00,54.54,54.65,54.53,54.65,24889.0,44.1087,44.1977,44.1006,44.1977,24889.0
2017-08-30 10:25:00,54.65,54.66,54.58,54.61,47988.0,44.1977,44.2058,44.1411,44.1653,47988.0
2017-08-30 10:30:00,54.61,54.62,54.57,54.59,35235.0,44.1653,44.1734,44.133,44.1491,35235.0
2017-08-30 10:35:00,54.59,54.63,54.57,54.6,27282.0,44.1491,44.1815,44.133,44.1572,27282.0
2017-08-30 10:40:00,54.61,54.71,54.55,54.71,74415.0,44.1653,44.2462,44.1168,44.2462,74415.0
2017-08-30 10:45:00,54.71,54.72,54.63,54.66,21624.0,44.2462,44.2543,44.1815,44.2058,21624.0
2017-08-30 10:50:00,54.66,54.67,54.63,54.65,16761.0,44.2058,44.2138,44.1815,44.1977,16761.0
2017-08-30 10:55:00,54.66,54.67,54.61,54.64,29141.0,44.2058,44.2138,44.1653,44.1896,29141.0
2017-08-30 11:00:00,54.64,54.66,54.63,54.65,33384.0,44.1896,44.2058,44.1815,44.1977,33384.0
2017-08-30 11:05:00,54.66,54.66,54.62,54.64,20588.0,44.2058,44.2058,44.1734,44.1896,20588.0
2017-08-30 11:10:00,54.63,54.65,54.57,54.6,29123.0,44.1815,44.1977,44.133,44.1572,29123.0
2017-08-30 11:15:00,54.6,54.67,54.6,54.66,35462.0,44.1572,44.2138,44.1572,44.2058,35462.0
2017-08-30 11:20:00,54.66,54.66,54.56,54.64,22199.0,44.2058,44.2058,44.1249,44.1896,22199.0
2017-08-30 11:25:00,54.66,54.66,54.62,54.64,23283.0,44.2058,44.2058,44.1734,44.1896,23283.0
2017-08-30 11:30:00,54.64,54.65,54.61,54.62,24805.0,44.1896,44.1977,44.1653,44.1734,24805.0
2017-08-30 11:35:00,54.62,54.68,54.61,54.68,34830.0,44.1734,44.2219,44.1653,44.2219,34830.0
2017-08-30 11:40:00,54.69,54.7,54.61,54.63,22564.0,44.23,44.2381,44.1653,44.1815,22564.0
2017-08-30 11:45:00,54.63,54.65,54.6,54.6,18764.0,44.1815,44.1977,44.1572,44.1572,18764.0
2017-08-30 11:50:00,54.61,54.63,54.58,54.6,15296.0,44.1653,44.1815,44.1411,44.1572,15296.0
2017-08-30 11:55:00,54.6,54.64,54.58,54.63,12817.0,44.1572,44.1896,44.1411,44.1815,12817.0
2017-08-30 12:00:00,54.63,54.67,54.62,54.65,38479.0,44.1815,44.2138,44.1734,44.1977,38479.0
2017-08-30 12:05:00,54.66,54.75,54.64,54.74,32442.0,44.2058,44.2785,44.1896,44.2705,32442.0
2017-08-30 12:10:00,54.74,54.77,54.69,54.76,28945.0,44.2705,44.2947,44.23,44.2866,28945.0
2017-08-30 12:15:00,54.77,54.78,54.73,54.77,17364.0,44.2947,44.3028,44.2624,44.2947,17364.0
2017-08-30 12:20:00,54.77,54.77,54.7,54.74,25860.0,44.2947,44.2947,44.2381,44.2705,25860.0
2017-08-30 12:25:00,54.73,54.74,54.68,54.69,16414.0,44.2624,44.2705,44.2219,44.23,16414.0
2017-08-30 12:30:00,54.69,54.7,54.6,54.63,22664.0,44.23,44.2381,44.1572,44.1815,22664.0
2017-08-30 12:35:00,54.64,54.64,54.61,54.64,12156.0,44.1896,44.1896,44.1653,44.1896,12156.0
2017-08-30 12:40:00,54.63,54.64,54.6,54.61,16789.0,44.1815,44.1896,44.1572,44.1653,16789.0
2017-08-30 12:45:00,54.61,54.61,54.58,54.6,18251.0,44.1653,44.1653,44.1411,44.1572,18251.0
2017-08-30 12:50:00,54.59,54.64,54.58,54.64,13510.0,44.1491,44.1896,44.1411,44.1896,13510.0
2017-08-30 12:55:00,54.63,54.68,54.63,54.68,19312.0,44.1815,44.2219,44.1815,44.2219,19312.0
2017-08-30 13:00:00,54.68,54.71,54.65,54.71,17917.0,44.2219,44.2462,44.1977,44.2462,17917.0
2017-08-30 13:05:00,54.7,54.77,54.7,54.76,40975.0,44.2381,44.2947,44.2381,44.2866,40975.0
2017-08-30 13:10:00,54.76,54.77,54.72,54.75,28377.0,44.2866,44.2947,44.2543,44.2785,28377.0
2017-08-30 13:15:00,54.76,54.84,54.73,54.83,51980.0,44.2866,44.3513,44.2624,44.3432,51980.0
2017-08-30 13:20:00,54.83,54.83,54.78,54.8,20392.0,44.3432,44.3432,44.3028,44.319,20392.0
2017-08-30 13:25:00,54.81,54.82,54.77,54.8,58396.0,44.3271,44.3352,44.2947,44.319,58396.0
2017-08-30 13:30:00,54.8,54.81,54.76,54.78,14241.0,44.319,44.3271,44.2866,44.3028,14241.0
2017-08-30 13:35:00,54.76,54.77,54.71,54.73,11921.0,44.2866,44.2947,44.2462,44.2624,11921.0
2017-08-30 13:40:00,54.73,54.73,54.7,54.72,23085.0,44.2624,44.2624,44.2381,44.2543,23085.0
2017-08-30 13:45:00,54.71,54.74,54.71,54.74,16702.0,44.2462,44.2705,44.2462,44.2705,16702.0
2017-08-30 13:50:00,54.74,54.77,54.73,54.76,38969.0,44.2705,44.2947,44.2624,44.2866,38969.0
2017-08-30 13:55:00,54.76,54.77,54.71,54.71,29448.0,44.2866,44.2947,44.2462,44.2462,29448.0
2017-08-30 14:00:00,54.71,54.74,54.67,54.73,24303.0,44.2462,44.2705,44.2138,44.2624,24303.0
2017-08-30 14:05:00,54.75,54.75,54.65,54.66,22671.0,44.2785,44.2785,44.1977,44.2058,22671.0
2017-08-30 14:10:00,54.66,54.71,54.66,54.67,23388.0,44.2058,44.2462,44.2058,44.2138,23388.0
2017-08-30 14:15:00,54.68,54.68,54.63,54.66,34794.0,44.2219,44.2219,44.1815,44.2058,34794.0
2017-08-30 14:20:00,54.66,54.68,54.64,54.65,21385.0,44.2058,44.2219,44.1896,44.1977,21385.0
2017-08-30 14:25:00,54.65,54.65,54.62,54.63,24774.0,44.1977,44.1977,44.1734,44.1815,24774.0
2017-08-30 14:30:00,54.63,54.65,54.61,54.65,47551.0,44.1815,44.1977,44.1653,44.1977,47551.0
2017-08-30 14:35:00,54.65,54.67,54.63,54.65,21684.0,44.1977,44.2138,44.1815,44.1977,21684.0
2017-08-30 14:40:00,54.65,54.69,54.64,54.66,18136.0,44.1977,44.23,44.1896,44.2058,18136.0
2017-08-30 14:45:00,54.66,54.67,54.62,54.63,20432.0,44.2058,44.2138,44.1734,44.1815,20432.0
2017-08-30 14:50:00,54.64,54.64,54.59,54.6,25765.0,44.1896,44.1896,44.1491,44.1572,25765.0
2017-08-30 14:55:00,54.6,54.6,54.5,54.52,38625.0,44.1572,44.1572,44.0764,44.0925,38625.0
2017-08-30 15:00:00,54.53,54.56,54.51,54.51,35194.0,44.1006,44.1249,44.0844,44.0844,35194.0
2017-08-30 15:05:00,54.51,54.52,54.5,54.52,28427.0,44.0844,44.0925,44.0764,44.0925,28427.0
2017-08-30 15:10:00,54.52,54.54,54.48,54.48,23292.0,44.0925,44.1087,44.0602,44.0602,23292.0
2017-08-30 15:15:00,54.48,54.49,54.43,54.43,44618.0,44.0602,44.0683,44.0197,44.0197,44618.0
2017-08-30 15:20:00,54.44,54.46,54.41,54.45,29923.0,44.0278,44.044,44.0036,44.0359,29923.0
2017-08-30 15:25:00,54.45,54.45,54.4,54.43,46146.0,44.0359,44.0359,43.9955,44.0197,46146.0
2017-08-30 15:30:00,54.42,54.44,54.4,54.41,67978.0,44.0117,44.0278,43.9955,44.0036,67978.0
2017-08-30 15:35:00,54.41,54.42,54.34,54.35,65882.0,44.0036,44.0117,43.947,43.955,65882.0
2017-08-30 15:40:00,54.35,54.36,54.3,54.31,117564.0,43.955,43.9631,43.9146,43.9227,117564.0
2017-08-30 15:45:00,54.31,54.35,54.3,54.32,97980.0,43.9227,43.955,43.9146,43.9308,97980.0
2017-08-30 15:50:00,54.33,54.36,54.32,54.34,106488.0,43.9389,43.9631,43.9308,43.947,106488.0
2017-08-30 15:55:00,54.33,54.37,54.32,54.33,228351.0,43.9389,43.9712,43.9308,43.9389,228351.0
2017-08-31 09:30:00,54.28,54.58,54.25,54.48,92223.0,43.8984,44.1411,43.8742,44.0602,92223.0
2017-08-31 09:35:00,54.52,54.53,54.2,54.27,127446.0,44.0925,44.1006,43.8337,43.8903,127446.0
2017-08-31 09:40:00,54.26,54.32,54.18,54.25,47433.0,43.8823,43.9308,43.8176,43.8742,47433.0
2017-08-31 09:45:00,54.24,54.36,54.21,54.27,31961.0,43.8661,43.9631,43.8418,43.8903,31961.0
2017-08-31 09:50:00,54.25,54.53,54.25,54.52,43086.0,43.8742,44.1006,43.8742,44.0925,43086.0
2017-08-31 09:55:00,54.53,54.58,54.4,54.41,59680.0,44.1006,44.1411,43.9955,44.0036,59680.0
2017-08-31 10:00:00,54.4,54.54,54.4,54.53,49401.0,43.9955,44.1087,43.9955,44.1006,49401.0
2017-08-31 10:05:00,54.54,54.56,54.48,54.52,41833.0,44.1087,44.1249,44.0602,44.0925,41833.0
2017-08-31 10:10:00,54.52,54.68,54.51,54.6,72374.0,44.0925,44.2219,44.0844,44.1572,72374.0
2017-08-31 10:15:00,54.61,54.65,54.54,54.58,52331.0,44.1653,44.1977,44.1087,44.1411,52331.0
2017-08-31 10:20:00,54.59,54.66,54.56,54.65,32057.0,44.1491,44.2058,44.1249,44.1977,32057.0
2017-08-31 10:25:00,54.65,54.72,54.62,54.64,41063.0,44.1977,44.2543,44.1734,44.1896,41063.0
2017-08-31 10:30:00,54.64,54.67,54.62,54.67,46745.0,44.1896,44.2138,44.1734,44.2138,46745.0
2017-08-31 10:35:00,54.66,54.67,54.56,54.64,47111.0,44.2058,44.2138,44.1249,44.1896,47111.0
2017-08-31 10:40:00,54.65,54.71,54.61,54.7,35495.0,44.1977,44.2462,44.1653,44.2381,35495.0
2017-08-31 10:45:00,54.7,54.72,54.68,54.71,42951.0,44.2381,44.2543,44.2219,44.2462,42951.0
2017-08-31 10:50:00,54.72,54.83,54.71,54.82,60463.0,44.2543,44.3432,44.2462,44.3352,60463.0
2017-08-31 10:55:00,54.81,54.83,54.76,54.78,47303.0,44.3271,44.3432,44.2866,44.3028,47303.0
2017-08-31 11:00:00,54.78,54.83,54.75,54.82,57125.0,44.3028,44.3432,44.2785,44.3352,57125.0
2017-08-31 11:05:00,54.83,54.87,54.82,54.83,57139.0,44.3432,44.3756,44.3352,44.3432,57139.0
2017-08-31 11:10:00,54.83,54.84,54.73,54.73,53244.0,44.3432,44.3513,44.2624,44.2624,53244.0
2017-08-31 11:15:00,54.73,54.75,54.62,54.62,53530.0,44.2624,44.2785,44.1734,44.1734,53530.0
2017-08-31 11:20:00,54.61,54.72,54.61,54.7,52653.0,44.1653,44.2543,44.1653,44.2381,52653.0
2017-08-31 11:25:00,54.7,54.73,54.68,54.7,34665.0,44.2381,44.2624,44.2219,44.2381,34665.0
2017-08-31 11:30:00,54.7,54.73,54.66,54.72,65468.0,44.2381,44.2624,44.2058,44.2543,65468.0
2017-08-31 11:35:00,54.72,54.78,54.69,54.7,46233.0,44.2543,44.3028,44.23,44.2381,46233.0
2017-08-31 11:40:00,54.71,54.8,54.71,54.78,68883.0,44.2462,44.319,44.2462,44.3028,68883.0
2017-08-31 11:45:00,54.78,54.88,54.77,54.85,45829.0,44.3028,44.3837,44.2947,44.3594,45829.0
2017-08-31 11:50:00,54.85,54.96,54.85,54.95,58205.0,44.3594,44.4484,44.3594,44.4403,58205.0
2017-08-31 11:55:00,54.95,54.95,54.88,54.92,37439.0,44.4403,44.4403,44.3837,44.416,37439.0
2017-08-31 12:00:00,54.92,54.96,54.92,54.95,24257.0,44.416,44.4484,44.416,44.4403,24257.0
2017-08-31 12:05:00,54.94,55.0,54.94,54.95,72053.0,44.4322,44.4807,44.4322,44.4403,72053.0
2017-08-31 12:10:00,54.94,54.96,54.89,54.93,54751.0,44.4322,44.4484,44.3918,44.4241,54751.0
2017-08-31 12:15:00,54.93,54.99,54.93,54.98,29535.0,44.4241,44.4726,44.4241,44.4646,29535.0
2017-08-31 12:20:00,54.98,55.0,54.96,54.99,31910.0,44.4646,44.4807,44.4484,44.4726,31910.0
2017-08-31 12:25:00,54.98,54.99,54.93,54.93,36270.0,44.4646,44.4726,44.4241,44.4241,36270.0
2017-08-31 12:30:00,54.93,54.93,54.8,54.86,61083.0,44.4241,44.4241,44.319,44.3675,61083.0
2017-08-31 12:35:00,54.85,54.86,54.8,54.82,26888.0,44.3594,44.3675,44.319,44.3352,26888.0
2017-08-31 12:40:00,54.83,54.84,54.8,54.82,32055.0,44.3432,44.3513,44.319,44.3352,32055.0
2017-08-31 12:45:00,54.82,54.85,54.79,54.84,24811.0,44.3352,44.3594,44.3109,44.3513,24811.0
2017-08-31 12:50:00,54.83,54.87,54.83,54.86,24296.0,44.3432,44.3756,44.3432,44.3675,24296.0
2017-08-31 12:55:00,54.86,54.86,54.78,54.78,41873.0,44.3675,44.3675,44.3028,44.3028,41873.0
2017-08-31 13:00:00,54.79,54.82,54.77,54.78,33674.0,44.3109,44.3352,44.2947,44.3028,33674.0
2017-08-31 13:05:00,54.78,54.83,54.78,54.81,21768.0,44.3028,44.3432,44.3028,44.3271,21768.0
2017-08-31 13:10:00,54.81,54.82,54.72,54.73,22387.0,44.3271,44.3352,44.2543,44.2624,22387.0
2017-08-31 13:15:00,54.73,54.79,54.71,54.79,21984.0,44.2624,44.3109,44.2462,44.3109,21984.0
2017-08-31 13:20:00,54.79,54.8,54.74,54.76,23353.0,44.3109,44.319,44.2705,44.2866,23353.0
2017-08-31 13:25:00,54.76,54.78,54.74,54.75,20638.0,44.2866,44.3028,44.2705,44.2785,20638.0
2017-08-31 13:30:00,54.75,54.77,54.73,54.75,20445.0,44.2785,44.2947,44.2624,44.2785,20445.0
2017-08-31 13:35:00,54.75,54.77,54.6,54.61,34836.0,44.2785,44.2947,44.1572,44.1653,34836.0
2017-08-31 13:40:00,54.62,54.65,54.59,54.64,107573.0,44.1734,44.1977,44.1491,44.1896,107573.0
2017-08-31 13:45:00,54.63,54.65,54.6,54.6,23200.0,44.1815,44.1977,44.1572,44.1572,23200.0
2017-08-31 13:50:00,54.61,54.61,54.57,54.57,23800.0,44.1653,44.1653,44.133,44.133,23800.0
2017-08-31 13:55:00,54.58,54.6,54.53,54.6,34214.0,44.1411,44.1572,44.1006,44.1572,34214.0
2017-08-31 14:00:00,54.59,54.59,54.54,54.56,31127.0,44.1491,44.1491,44.1087,44.1249,31127.0
2017-08-31 14:05:00,54.55,54.57,54.53,54.54,25741.0,44.1168,44.133,44.1006,44.1087,25741.0
2017-08-31 14:10:00,54.53,54.56,54.51,54.51,32156.0,44.1006,44.1249,44.0844,44.0844,32156.0
2017-08-31 14:15:00,54.51,54.52,54.47,54.47,46936.0,44.0844,44.0925,44.0521,44.0521,46936.0
2017-08-31 14:20:00,54.46,54.49,54.43,54.48,57408.0,44.044,44.0683,44.0197,44.0602,57408.0
2017-08-31 14:25:00,54.48,54.52,54.44,54.45,56036.0,44.0602,44.0925,44.0278,44.0359,56036.0
2017-08-31 14:30:00,54.45,54.49,54.41,54.48,33830.0,44.0359,44.0683,44.0036,44.0602,33830.0
2017-08-31 14:35:00,54.48,54.52,54.47,54.52,40128.0,44.0602,44.0925,44.0521,44.0925,40128.0
2017-08-31 14:40:00,54.52,54.52,54.48,54.5,45691.0,44.0925,44.0925,44.0602,44.0764,45691.0
2017-08-31 14:45:00,54.51,54.51,54.48,54.49,40924.0,44.0844,44.0844,44.0602,44.0683,40924.0
2017-08-31 14:50:00,54.49,54.51,54.47,54.49,40751.0,44.0683,44.0844,44.0521,44.0683,40751.0
2017-08-31 14:55:00,54.48,54.5,54.48,54.5,33622.0,44.0602,44.0764,44.0602,44.0764,33622.0
2017-08-31 15:00:00,54.5,54.51,54.48,54.5,67459.0,44.0764,44.0844,44.0602,44.0764,67459.0
2017-08-31 15:05:00,54.51,54.52,54.49,54.51,57860.0,44.0844,44.0925,44.0683,44.0844,57860.0
2017-08-31 15:10:00,54.52,54.55,54.51,54.53,50506.0,44.0925,44.1168,44.0844,44.1006,50506.0
2017-08-31 15:15:00,54.53,54.53,54.48,54.53,41074.0,44.1006,44.1006,44.0602,44.1006,41074.0
2017-08-31 15:20:00,54.53,54.54,54.52,54.52,34286.0,44.1006,44.1087,44.0925,44.0925,34286.0
2017-08-31 15:25:00,54.52,54.57,54.52,54.56,45027.0,44.0925,44.133,44.0925,44.1249,45027.0
2017-08-31 15:30:00,54.55,54.62,54.55,54.59,111714.0,44.1168,44.1734,44.1168,44.1491,111714.0
2017-08-31 15:35:00,54.58,54.63,54.58,54.59,98119.0,44.1411,44.1815,44.1411,44.1491,98119.0
2017-08-31 15:40:00,54.59,54.63,54.59,54.61,104649.0,44.1491,44.1815,44.1491,44.1653,104649.0
2017-08-31 15:45:00,54.61,54.61,54.53,54.55,170341.0,44.1653,44.1653,44.1006,44.1168,170341.0
2017-08-31 15:50:00,54.55,54.58,54.51,54.55,151625.0,44.1168,44.1411,44.0844,44.1168,151625.0
2017-08-31 15:55:00,54.55,54.59,54.49,54.51,352104.0,44.1168,44.1491,44.0683,44.0844,352104.0
2017-09-01 09:30:00,54.84,55.09,54.84,55.05,135742.0,44.3513,44.5535,44.3513,44.5212,135742.0
2017-09-01 09:35:00,55.07,55.29,55.02,55.19,80123.0,44.5373,44.7153,44.4969,44.6344,80123.0
2017-09-01 09:40:00,55.2,55.35,55.16,55.29,72735.0,44.6425,44.7638,44.6101,44.7153,72735.0
2017-09-01 09:45:00,55.3,55.39,55.28,55.28,55160.0,44.7234,44.7961,44.7072,44.7072,55160.0
2017-09-01 09:50:00,55.28,55.37,55.18,55.36,71050.0,44.7072,44.78,44.6263,44.7719,71050.0
2017-09-01 09:55:00,55.36,55.39,55.28,55.36,52747.0,44.7719,44.7961,44.7072,44.7719,52747.0
2017-09-01 10:00:00,55.37,55.37,55.28,55.32,54881.0,44.78,44.78,44.7072,44.7395,54881.0
2017-09-01 10:05:00,55.33,55.36,55.27,55.27,73775.0,44.7476,44.7719,44.6991,44.6991,73775.0
2017-09-01 10:10:00,55.27,55.35,55.26,55.34,67099.0,44.6991,44.7638,44.691,44.7557,67099.0
2017-09-01 10:15:00,55.34,55.4,55.3,55.34,44170.0,44.7557,44.8042,44.7234,44.7557,44170.0
2017-09-01 10:20:00,55.33,55.37,55.28,55.36,32309.0,44.7476,44.78,44.7072,44.7719,32309.0
2017-09-01 10:25:00,55.36,55.4,55.33,55.33,31377.0,44.7719,44.8042,44.7476,44.7476,31377.0
2017-09-01 10:30:00,55.33,55.45,55.33,55.39,92369.0,44.7476,44.8447,44.7476,44.7961,92369.0
2017-09-01 10:35:00,55.38,55.53,55.37,55.48,76515.0,44.788,44.9094,44.78,44.8689,76515.0
2017-09-01 10:40:00,55.49,55.5,55.43,55.44,66331.0,44.877,44.8851,44.8285,44.8366,66331.0
2017-09-01 10:45:00,55.44,55.49,55.31,55.49,78415.0,44.8366,44.877,44.7314,44.877,78415.0
2017-09-01 10:50:00,55.49,55.49,55.31,55.4,40909.0,44.877,44.877,44.7314,44.8042,40909.0
2017-09-01 10:55:00,55.4,55.44,55.38,55.4,56790.0,44.8042,44.8366,44.788,44.8042,56790.0
2017-09-01 11:00:00,55.39,55.42,55.31,55.35,35052.0,44.7961,44.8204,44.7314,44.7638,35052.0
2017-09-01 11:05:00,55.36,55.44,55.36,55.44,49884.0,44.7719,44.8366,44.7719,44.8366,49884.0
2017-09-01 11:10:00,55.45,55.47,55.36,55.41,39619.0,44.8447,44.8608,44.7719,44.8123,39619.0
2017-09-01 11:15:00,55.41,55.51,55.4,55.51,35286.0,44.8123,44.8932,44.8042,44.8932,35286.0
2017-09-01 11:20:00,55.51,55.55,55.48,55.55,49739.0,44.8932,44.9255,44.8689,44.9255,49739.0
2017-09-01 11:25:00,55.54,55.6,55.53,55.55,72933.0,44.9174,44.966,44.9094,44.9255,72933.0
2017-09-01 11:30:00,55.55,55.57,55.47,55.47,39332.0,44.9255,44.9417,44.8608,44.8608,39332.0
2017-09-01 11:35:00,55.48,55.52,55.45,55.51,26050.0,44.8689,44.9013,44.8447,44.8932,26050.0
2017-09-01 11:40:00,55.5,55.59,55.5,55.57,32727.0,44.8851,44.9579,44.8851,44.9417,32727.0
2017-09-01 11:45:00,55.56,55.61,55.56,55.56,29595.0,44.9336,44.9741,44.9336,44.9336,29595.0
2017-09-01 11:50:00,55.56,55.63,55.55,55.62,39851.0,44.9336,44.9902,44.9255,44.9821,39851.0
2017-09-01 11:55:00,55.61,55.64,55.58,55.63,28720.0,44.9741,44.9983,44.9498,44.9902,28720.0
2017-09-01 12:00:00,55.64,55.65,55.63,55.64,26470.0,44.9983,45.0064,44.9902,44.9983,26470.0
2017-09-01 12:05:00,55.63,55.65,55.56,55.65,89504.0,44.9902,45.0064,44.9336,45.0064,89504.0
2017-09-01 12:10:00,55.65,55.71,55.64,55.71,49391.0,45.0064,45.0549,44.9983,45.0549,49391.0
2017-09-01 12:15:00,55.72,55.72,55.67,55.7,28455.0,45.063,45.063,45.0226,45.0468,28455.0
2017-09-01 12:20:00,55.69,55.73,55.64,55.67,93931.0,45.0388,45.0711,44.9983,45.0226,93931.0
2017-09-01 12:25:00,55.67,55.81,55.66,55.7,73985.0,45.0226,45.1358,45.0145,45.0468,73985.0
2017-09-01 12:30:00,55.69,55.75,55.68,55.68,43371.0,45.0388,45.0873,45.0307,45.0307,43371.0
2017-09-01 12:35:00,55.68,55.85,55.68,55.82,112618.0,45.0307,45.1682,45.0307,45.1439,112618.0
2017-09-01 12:40:00,55.82,55.87,55.78,55.87,103290.0,45.1439,45.1843,45.1115,45.1843,103290.0
2017-09-01 12:45:00,55.85,55.9,55.81,55.9,56905.0,45.1682,45.2086,45.1358,45.2086,56905.0
2017-09-01 12:50:00,55.9,55.91,55.82,55.84,61843.0,45.2086,45.2167,45.1439,45.1601,61843.0
2017-09-01 12:55:00,55.85,55.87,55.83,55.87,74706.0,45.1682,45.1843,45.152,45.1843,74706.0
2017-09-01 13:00:00,55.87,55.92,55.86,55.89,23964.0,45.1843,45.2248,45.1762,45.2005,23964.0
2017-09-01 13:05:00,55.9,55.9,55.84,55.9,25293.0,45.2086,45.2086,45.1601,45.2086,25293.0
2017-09-01 13:10:00,55.9,55.94,55.89,55.94,13568.0,45.2086,45.2409,45.2005,45.2409,13568.0
2017-09-01 13:15:00,55.93,55.95,55.9,55.95,21383.0,45.2329,45.249,45.2086,45.249,21383.0
2017-09-01 13:20:00,55.95,55.95,55.91,55.93,32542.0,45.249,45.249,45.2167,45.2329,32542.0
2017-09-01 13:25:00,55.93,55.94,55.86,55.9,67976.0,45.2329,45.2409,45.1762,45.2086,67976.0
2017-09-01 13:30:00,55.9,56.0,55.9,56.0,212745.0,45.2086,45.2895,45.2086,45.2895,212745.0
2017-09-01 13:35:00,55.99,56.0,55.87,55.89,81972.0,45.2814,45.2895,45.1843,45.2005,81972.0
2017-09-01 13:40:00,55.9,55.91,55.84,55.9,93398.0,45.2086,45.2167,45.1601,45.2086,93398.0
2017-09-01 13:45:00,55.9,56.0,55.9,56.0,53175.0,45.2086,45.2895,45.2086,45.2895,53175.0
2017-09-01 13:50:00,55.99,56.09,55.99,56.06,117005.0,45.2814,45.3623,45.2814,45.338,117005.0
2017-09-01 13:55:00,56.05,56.07,56.01,56.04,52905.0,45.3299,45.3461,45.2976,45.3218,52905.0
2017-09-01 14:00:00,56.03,56.05,56.01,56.02,63669.0,45.3137,45.3299,45.2976,45.3056,63669.0
2017-09-01 14:05:00,56.02,56.06,55.98,56.0,101556.0,45.3056,45.338,45.2733,45.2895,101556.0
2017-09-01 14:10:00,56.0,56.07,55.99,56.05,114962.0,45.2895,45.3461,45.2814,45.3299,114962.0
2017-09-01 14:15:00,56.05,56.12,56.04,56.07,56310.0,45.3299,45.3865,45.3218,45.3461,56310.0
2017-09-01 14:20:00,56.08,56.21,56.08,56.21,54036.0,45.3542,45.4593,45.3542,45.4593,54036.0
2017-09-01 14:25:00,56.22,56.26,56.18,56.2,68812.0,45.4674,45.4997,45.435,45.4512,68812.0
2017-09-01 14:30:00,56.2,56.22,56.19,56.22,124941.0,45.4512,45.4674,45.4431,45.4674,124941.0
2017-09-01 14:35:00,56.22,56.29,56.2,56.2,75572.0,45.4674,45.524,45.4512,45.4512,75572.0
2017-09-01 14:40:00,56.21,56.22,56.18,56.19,62675.0,45.4593,45.4674,45.435,45.4431,62675.0
2017-09-01 14:45:00,56.2,56.21,56.14,56.2,101101.0,45.4512,45.4593,45.4027,45.4512,101101.0
2017-09-01 14:50:00,56.2,56.23,56.13,56.22,103046.0,45.4512,45.4755,45.3946,45.4674,103046.0
2017-09-01 14:55:00,56.22,56.29,56.21,56.23,112006.0,45.4674,45.524,45.4593,45.4755,112006.0
2017-09-01 15:00:00,56.23,56.25,56.19,56.22,91507.0,45.4755,45.4917,45.4431,45.4674,91507.0
2017-09-01 15:05:00,56.22,56.28,56.21,56.28,87265.0,45.4674,45.5159,45.4593,45.5159,87265.0
2017-09-01 15:10:00,56.28,56.32,56.24,56.32,55358.0,45.5159,45.5483,45.4836,45.5483,55358.0
2017-09-01 15:15:00,56.32,56.38,56.3,56.37,62780.0,45.5483,45.5968,45.5321,45.5887,62780.0
2017-09-01 15:20:00,56.36,56.42,56.35,56.42,73782.0,45.5806,45.6291,45.5725,45.6291,73782.0
2017-09-01 15:25:00,56.41,56.42,56.29,56.32,124401.0,45.6211,45.6291,45.524,45.5483,124401.0
2017-09-01 15:30:00,56.32,56.32,56.2,56.23,68269.0,45.5483,45.5483,45.4512,45.4755,68269.0
2017-09-01 15:35:00,56.23,56.24,56.15,56.22,315162.0,45.4755,45.4836,45.4108,45.4674,315162.0
2017-09-01 15:40:00,56.22,56.35,56.22,56.3,275825.0,45.4674,45.5725,45.4674,45.5321,275825.0
2017-09-01 15:45:00,56.3,56.31,56.23,56.27,111390.0,45.5321,45.5402,45.4755,45.5078,111390.0
2017-09-01 15:50:00,56.28,56.3,56.2,56.2,165143.0,45.5159,45.5321,45.4512,45.4512,165143.0
2017-09-01 15:55:00,56.2,56.26,56.16,56.24,522464.0,45.4512,45.4997,45.4189,45.4836,522464.0
2017-09-05 09:30:00,56.13,56.48,56.12,56.33,151478.0,45.3946,45.6777,45.3865,45.5564,151478.0
2017-09-05 09:35:00,56.3,56.53,56.22,56.43,160158.0,45.5321,45.7181,45.4674,45.6372,160158.0
2017-09-05 09:40:00,56.45,56.84,56.45,56.8,112932.0,45.6534,45.9688,45.6534,45.9365,112932.0
2017-09-05 09:45:00,56.79,56.9,56.78,56.79,100621.0,45.9284,46.0173,45.9203,45.9284,100621.0
2017-09-05 09:50:00,56.79,56.79,56.66,56.79,69829.0,45.9284,45.9284,45.8232,45.9284,69829.0
2017-09-05 09:55:00,56.78,57.02,56.78,57.01,136652.0,45.9203,46.1144,45.9203,46.1063,136652.0
2017-09-05 10:00:00,57.02,57.02,56.83,56.94,82878.0,46.1144,46.1144,45.9607,46.0497,82878.0
2017-09-05 10:05:00,56.93,57.0,56.86,56.98,63262.0,46.0416,46.0982,45.985,46.082,63262.0
2017-09-05 10:10:00,56.98,57.07,56.95,57.06,77828.0,46.082,46.1548,46.0578,46.1467,77828.0
2017-09-05 10:15:00,57.05,57.06,56.99,57.05,58508.0,46.1386,46.1467,46.0901,46.1386,58508.0
2017-09-05 10:20:00,57.05,57.06,56.98,57.0,70808.0,46.1386,46.1467,46.082,46.0982,70808.0
2017-09-05 10:25:00,57.0,57.03,56.99,57.01,95495.0,46.0982,46.1225,46.0901,46.1063,95495.0
2017-09-05 10:30:00,57.01,57.08,56.99,57.07,77363.0,46.1063,46.1629,46.0901,46.1548,77363.0
2017-09-05 10:35:00,57.06,57.09,56.88,56.88,134552.0,46.1467,46.171,46.0012,46.0012,134552.0
2017-09-05 10:40:00,56.89,56.92,56.82,56.86,48038.0,46.0092,46.0335,45.9526,45.985,48038.0
2017-09-05 10:45:00,56.87,56.88,56.66,56.69,86061.0,45.9931,46.0012,45.8232,45.8475,86061.0
2017-09-05 10:50:00,56.7,56.9,56.69,56.79,118072.0,45.8556,46.0173,45.8475,45.9284,118072.0
2017-09-05 10:55:00,56.8,56.92,56.76,56.9,44611.0,45.9365,46.0335,45.9041,46.0173,44611.0
2017-09-05 11:00:00,56.9,57.04,56.88,57.04,45648.0,46.0173,46.1306,46.0012,46.1306,45648.0
2017-09-05 11:05:00,57.04,57.08,56.97,57.02,36625.0,46.1306,46.1629,46.0739,46.1144,36625.0
2017-09-05 11:10:00,57.04,57.05,56.97,57.0,42932.0,46.1306,46.1386,46.0739,46.0982,42932.0
2017-09-05 11:15:00,57.0,57.0,56.94,56.97,43421.0,46.0982,46.0982,46.0497,46.0739,43421.0
2017-09-05 11:20:00,56.96,57.07,56.96,57.05,52979.0,46.0659,46.1548,46.0659,46.1386,52979.0
2017-09-05 11:25:00,57.06,57.07,56.99,57.02,46765.0,46.1467,46.1548,46.0901,46.1144,46765.0
2017-09-05 11:30:00,57.01,57.05,56.95,57.01,66020.0,46.1063,46.1386,46.0578,46.1063,66020.0
2017-09-05 11:35:00,57.02,57.09,57.01,57.08,47853.0,46.1144,46.171,46.1063,46.1629,47853.0
2017-09-05 11:40:00,57.08,57.09,57.0,57.01,25736.0,46.1629,46.171,46.0982,46.1063,25736.0
2017-09-05 11:45:00,57.01,57.08,56.99,57.08,51192.0,46.1063,46.1629,46.0901,46.1629,51192.0
2017-09-05 11:50:00,57.08,57.17,57.06,57.17,123424.0,46.1629,46.2357,46.1467,46.2357,123424.0
2017-09-05 11:55:00,57.17,57.19,57.16,57.19,126813.0,46.2357,46.2519,46.2276,46.2519,126813.0
2017-09-05 12:00:00,57.19,57.19,57.08,57.1,39121.0,46.2519,46.2519,46.1629,46.1791,39121.0
2017-09-05 12:05:00,57.1,57.1,56.99,57.01,68011.0,46.1791,46.1791,46.0901,46.1063,68011.0
2017-09-05 12:10:00,57.01,57.02,56.88,56.9,66523.0,46.1063,46.1144,46.0012,46.0173,66523.0
2017-09-05 12:15:00,56.91,57.01,56.9,57.0,90301.0,46.0254,46.1063,46.0173,46.0982,90301.0
2017-09-05 12:20:00,57.0,57.09,56.97,57.05,49306.0,46.0982,46.171,46.0739,46.1386,49306.0
2017-09-05 12:25:00,57.05,57.06,56.94,56.95,64457.0,46.1386,46.1467,46.0497,46.0578,64457.0
2017-09-05 12:30:00,56.95,56.96,56.77,56.78,74475.0,46.0578,46.0659,45.9122,45.9203,74475.0
2017-09-05 12:35:00,56.78,56.92,56.78,56.89,54033.0,45.9203,46.0335,45.9203,46.0092,54033.0
2017-09-05 12:40:00,56.88,56.91,56.83,56.9,49922.0,46.0012,46.0254,45.9607,46.0173,49922.0
2017-09-05 12:45:00,56.91,56.91,56.83,56.84,45366.0,46.0254,46.0254,45.9607,45.9688,45366.0
2017-09-05 12:50:00,56.85,56.9,56.84,56.87,41874.0,45.9769,46.0173,45.9688,45.9931,41874.0
2017-09-05 12:55:00,56.86,56.87,56.7,56.75,40094.0,45.985,45.9931,45.8556,45.896,40094.0
2017-09-05 13:00:00,56.75,56.77,56.69,56.77,45262.0,45.896,45.9122,45.8475,45.9122,45262.0
2017-09-05 13:05:00,56.77,56.85,56.73,56.82,109829.0,45.9122,45.9769,45.8798,45.9526,109829.0
2017-09-05 13:10:00,56.82,56.82,56.76,56.8,46682.0,45.9526,45.9526,45.9041,45.9365,46682.0
2017-09-05 13:15:00,56.8,56.87,56.79,56.87,50354.0,45.9365,45.9931,45.9284,45.9931,50354.0
2017-09-05 13:20:00,56.87,56.9,56.86,56.87,41874.0,45.9931,46.0173,45.985,45.9931,41874.0
2017-09-05 13:25:00,56.87,56.89,56.83,56.87,54963.0,45.9931,46.0092,45.9607,45.9931,54963.0
2017-09-05 13:30:00,56.86,56.88,56.83,56.84,52635.0,45.985,46.0012,45.9607,45.9688,52635.0
2017-09-05 13:35:00,56.83,56.97,56.83,56.97,34640.0,45.9607,46.0739,45.9607,46.0739,34640.0
2017-09-05 13:40:00,56.97,57.02,56.97,57.0,30920.0,46.0739,46.1144,46.0739,46.0982,30920.0
2017-09-05 13:45:00,57.0,57.04,56.93,56.95,32287.0,46.0982,46.1306,46.0416,46.0578,32287.0
2017-09-05 13:50:00,56.95,57.04,56.94,57.04,27731.0,46.0578,46.1306,46.0497,46.1306,27731.0
2017-09-05 13:55:00,57.05,57.05,56.99,57.02,28166.0,46.1386,46.1386,46.0901,46.1144,28166.0
2017-09-05 14:00:00,57.02,57.11,57.01,57.09,53174.0,46.1144,46.1872,46.1063,46.171,53174.0
2017-09-05 14:05:00,57.1,57.1,57.03,57.05,30418.0,46.1791,46.1791,46.1225,46.1386,30418.0
2017-09-05 14:10:00,57.05,57.07,57.03,57.06,27608.0,46.1386,46.1548,46.1225,46.1467,27608.0
2017-09-05 14:15:00,57.06,57.08,57.02,57.08,39595.0,46.1467,46.1629,46.1144,46.1629,39595.0
2017-09-05 14:20:00,57.08,57.09,57.0,57.01,55512.0,46.1629,46.171,46.0982,46.1063,55512.0
2017-09-05 14:25:00,57.02,57.13,57.01,57.11,72228.0,46.1144,46.2033,46.1063,46.1872,72228.0
2017-09-05 14:30:00,57.12,57.13,57.08,57.1,41492.0,46.1953,46.2033,46.1629,46.1791,41492.0
2017-09-05 14:35:00,57.11,57.15,57.09,57.13,64768.0,46.1872,46.2195,46.171,46.2033,64768.0
2017-09-05 14:40:00,57.13,57.14,57.05,57.11,77968.0,46.2033,46.2114,46.1386,46.1872,77968.0
2017-09-05 14:45:00,57.12,57.15,57.1,57.1,65122.0,46.1953,46.2195,46.1791,46.1791,65122.0
2017-09-05 14:50:00,57.1,57.16,57.1,57.12,64331.0,46.1791,46.2276,46.1791,46.1953,64331.0
2017-09-05 14:55:00,57.12,57.15,57.05,57.12,97076.0,46.1953,46.2195,46.1386,46.1953,97076.0
2017-09-05 15:00:00,57.12,57.17,57.1,57.12,73479.0,46.1953,46.2357,46.1791,46.1953,73479.0
2017-09-05 15:05:00,57.11,57.19,57.04,57.18,95277.0,46.1872,46.2519,46.1306,46.2438,95277.0
2017-09-05 15:10:00,57.18,57.24,57.17,57.24,124650.0,46.2438,46.2923,46.2357,46.2923,124650.0
2017-09-05 15:15:00,57.25,57.26,57.2,57.23,133693.0,46.3004,46.3085,46.26,46.2842,133693.0
2017-09-05 15:20:00,57.23,57.28,57.22,57.27,96292.0,46.2842,46.3247,46.2761,46.3166,96292.0
2017-09-05 15:25:00,57.27,57.41,57.26,57.4,182010.0,46.3166,46.4298,46.3085,46.4217,182010.0
2017-09-05 15:30:00,57.4,57.41,57.32,57.39,101982.0,46.4217,46.4298,46.357,46.4136,101982.0
2017-09-05 15:35:00,57.39,57.39,57.22,57.27,126755.0,46.4136,46.4136,46.2761,46.3166,126755.0
2017-09-05 15:40:00,57.26,57.29,57.25,57.26,161353.0,46.3085,46.3327,46.3004,46.3085,161353.0
2017-09-05 15:45:00,57.26,57.37,57.26,57.37,140764.0,46.3085,46.3974,46.3085,46.3974,140764.0
2017-09-05 15:50:00,57.37,57.38,57.33,57.38,226777.0,46.3974,46.4055,46.3651,46.4055,226777.0
2017-09-05 15:55:00,57.38,57.38,57.29,57.35,494732.0,46.4055,46.4055,46.3327,46.3813,494732.0
2017-09-06 09:30:00,57.49,58.07,57.47,57.98,205827.0,46.4945,46.9636,46.4783,46.8908,205827.0
2017-09-06 09:35:00,57.99,58.19,57.87,58.17,80923.0,46.8989,47.0606,46.8018,47.0444,80923.0
2017-09-06 09:40:00,58.17,58.21,57.91,58.01,70071.0,47.0444,47.0768,46.8342,46.915,70071.0
2017-09-06 09:45:00,58.01,58.1,57.98,58.02,211764.0,46.915,46.9878,46.8908,46.9231,211764.0
2017-09-06 09:50:00,58.03,58.24,57.96,58.24,144035.0,46.9312,47.101,46.8746,47.101,144035.0
2017-09-06 09:55:00,58.24,58.25,58.07,58.15,75191.0,47.101,47.1091,46.9636,47.0283,75191.0
2017-09-06 10:00:00,58.14,58.32,58.01,58.31,106464.0,47.0202,47.1657,46.915,47.1577,106464.0
2017-09-06 10:05:00,58.31,58.49,58.3,58.4,213383.0,47.1577,47.3032,47.1496,47.2304,213383.0
2017-09-06 10:10:00,58.41,58.63,58.35,58.6,237998.0,47.2385,47.4165,47.19,47.3922,237998.0
2017-09-06 10:15:00,58.6,58.61,58.32,58.35,92351.0,47.3922,47.4003,47.1657,47.19,92351.0
2017-09-06 10:20:00,58.35,58.39,58.27,58.28,72493.0,47.19,47.2224,47.1253,47.1334,72493.0
2017-09-06 10:25:00,58.28,58.35,58.24,58.26,67869.0,47.1334,47.19,47.101,47.1172,67869.0
2017-09-06 10:30:00,58.26,58.37,58.22,58.23,141638.0,47.1172,47.2062,47.0849,47.093,141638.0
2017-09-06 10:35:00,58.22,58.22,58.06,58.13,82081.0,47.0849,47.0849,46.9555,47.0121,82081.0
2017-09-06 10:40:00,58.13,58.14,58.01,58.04,89564.0,47.0121,47.0202,46.915,46.9393,89564.0
2017-09-06 10:45:00,58.05,58.05,57.82,57.84,126973.0,46.9474,46.9474,46.7614,46.7776,126973.0
2017-09-06 10:50:00,57.85,58.03,57.82,57.97,84095.0,46.7856,46.9312,46.7614,46.8827,84095.0
2017-09-06 10:55:00,57.97,58.08,57.94,58.07,116720.0,46.8827,46.9716,46.8584,46.9636,116720.0
2017-09-06 11:00:00,58.07,58.1,58.02,58.05,65603.0,46.9636,46.9878,46.9231,46.9474,65603.0
2017-09-06 11:05:00,58.05,58.05,57.98,58.02,44027.0,46.9474,46.9474,46.8908,46.9231,44027.0
2017-09-06 11:10:00,58.02,58.05,57.99,57.99,97370.0,46.9231,46.9474,46.8989,46.8989,97370.0
2017-09-06 11:15:00,57.99,58.07,57.92,57.95,53491.0,46.8989,46.9636,46.8423,46.8665,53491.0
2017-09-06 11:20:00,57.94,58.04,57.93,58.01,40806.0,46.8584,46.9393,46.8503,46.915,40806.0
2017-09-06 11:25:00,58.01,58.05,57.93,57.97,35004.0,46.915,46.9474,46.8503,46.8827,35004.0
2017-09-06 11:30:00,57.97,58.03,57.96,57.98,38268.0,46.8827,46.9312,46.8746,46.8908,38268.0
2017-09-06 11:35:00,57.99,58.0,57.93,57.95,40506.0,46.8989,46.9069,46.8503,46.8665,40506.0
2017-09-06 11:40:00,57.95,57.98,57.88,57.98,66216.0,46.8665,46.8908,46.8099,46.8908,66216.0
2017-09-06 11:45:00,57.99,58.01,57.95,57.95,33968.0,46.8989,46.915,46.8665,46.8665,33968.0
2017-09-06 11:50:00,57.95,57.96,57.9,57.96,31570.0,46.8665,46.8746,46.8261,46.8746,31570.0
2017-09-06 11:55:00,57.95,57.97,57.93,57.96,41256.0,46.8665,46.8827,46.8503,46.8746,41256.0
2017-09-06 12:00:00,57.95,58.02,57.87,58.0,269375.0,46.8665,46.9231,46.8018,46.9069,269375.0
2017-09-06 12:05:00,57.99,58.14,57.99,58.1,64927.0,46.8989,47.0202,46.8989,46.9878,64927.0
2017-09-06 12:10:00,58.1,58.13,58.08,58.12,52615.0,46.9878,47.0121,46.9716,47.004,52615.0
2017-09-06 12:15:00,58.12,58.13,58.07,58.11,52323.0,47.004,47.0121,46.9636,46.9959,52323.0
2017-09-06 12:20:00,58.12,58.15,58.04,58.14,102440.0,47.004,47.0283,46.9393,47.0202,102440.0
2017-09-06 12:25:00,58.14,58.21,58.11,58.11,22589.0,47.0202,47.0768,46.9959,46.9959,22589.0
2017-09-06 12:30:00,58.1,58.23,58.1,58.22,34976.0,46.9878,47.093,46.9878,47.0849,34976.0
2017-09-06 12:35:00,58.23,58.24,58.19,58.23,24829.0,47.093,47.101,47.0606,47.093,24829.0
2017-09-06 12:40:00,58.23,58.26,58.22,58.23,47289.0,47.093,47.1172,47.0849,47.093,47289.0
2017-09-06 12:45:00,58.22,58.31,58.2,58.3,36210.0,47.0849,47.1577,47.0687,47.1496,36210.0
2017-09-06 12:50:00,58.3,58.33,58.25,58.25,45218.0,47.1496,47.1738,47.1091,47.1091,45218.0
2017-09-06 12:55:00,58.24,58.26,58.22,58.23,26030.0,47.101,47.1172,47.0849,47.093,26030.0
2017-09-06 13:00:00,58.24,58.25,58.2,58.21,16450.0,47.101,47.1091,47.0687,47.0768,16450.0
2017-09-06 13:05:00,58.2,58.21,58.17,58.21,18308.0,47.0687,47.0768,47.0444,47.0768,18308.0
2017-09-06 13:10:00,58.21,58.23,58.15,58.16,21241.0,47.0768,47.093,47.0283,47.0363,21241.0
2017-09-06 13:15:00,58.15,58.17,58.12,58.16,21410.0,47.0283,47.0444,47.004,47.0363,21410.0
2017-09-06 13:20:00,58.17,58.22,58.16,58.17,62949.0,47.0444,47.0849,47.0363,47.0444,62949.0
2017-09-06 13:25:00,58.17,58.18,58.1,58.11,40600.0,47.0444,47.0525,46.9878,46.9959,40600.0
2017-09-06 13:30:00,58.11,58.16,58.11,58.15,31616.0,46.9959,47.0363,46.9959,47.0283,31616.0
2017-09-06 13:35:00,58.16,58.22,58.14,58.2,38465.0,47.0363,47.0849,47.0202,47.0687,38465.0
2017-09-06 13:40:00,58.2,58.23,58.18,58.18,38137.0,47.0687,47.093,47.0525,47.0525,38137.0
2017-09-06 13:45:00,58.18,58.2,58.13,58.13,40236.0,47.0525,47.0687,47.0121,47.0121,40236.0
2017-09-06 13:50:00,58.13,58.13,58.04,58.07,37285.0,47.0121,47.0121,46.9393,46.9636,37285.0
2017-09-06 13:55:00,58.06,58.07,57.98,58.02,34854.0,46.9555,46.9636,46.8908,46.9231,34854.0
2017-09-06 14:00:00,58.01,58.07,58.0,58.05,24484.0,46.915,46.9636,46.9069,46.9474,24484.0
2017-09-06 14:05:00,58.05,58.05,58.01,58.02,15176.0,46.9474,46.9474,46.915,46.9231,15176.0
2017-09-06 14:10:00,58.03,58.06,58.0,58.02,34755.0,46.9312,46.9555,46.9069,46.9231,34755.0
2017-09-06 14:15:00,58.01,58.03,57.98,58.03,36618.0,46.915,46.9312,46.8908,46.9312,36618.0
2017-09-06 14:20:00,58.03,58.07,58.0,58.05,43055.0,46.9312,46.9636,46.9069,46.9474,43055.0
2017-09-06 14:25:00,58.05,58.06,58.02,58.05,32433.0,46.9474,46.9555,46.9231,46.9474,32433.0
2017-09-06 14:30:00,58.05,58.12,58.04,58.09,62855.0,46.9474,47.004,46.9393,46.9797,62855.0
2017-09-06 14:35:00,58.08,58.08,58.04,58.08,49548.0,46.9716,46.9716,46.9393,46.9716,49548.0
2017-09-06 14:40:00,58.08,58.11,58.07,58.07,35088.0,46.9716,46.9959,46.9636,46.9636,35088.0
2017-09-06 14:45:00,58.08,58.1,58.04,58.04,60160.0,46.9716,46.9878,46.9393,46.9393,60160.0
2017-09-06 14:50:00,58.05,58.05,57.98,58.03,69564.0,46.9474,46.9474,46.8908,46.9312,69564.0
2017-09-06 14:55:00,58.02,58.06,58.0,58.02,46512.0,46.9231,46.9555,46.9069,46.9231,46512.0
2017-09-06 15:00:00,58.02,58.05,57.99,58.04,60219.0,46.9231,46.9474,46.8989,46.9393,60219.0
2017-09-06 15:05:00,58.04,58.06,58.02,58.03,79352.0,46.9393,46.9555,46.9231,46.9312,79352.0
2017-09-06 15:10:00,58.04,58.07,58.01,58.01,96811.0,46.9393,46.9636,46.915,46.915,96811.0
2017-09-06 15:15:00,58.02,58.06,58.01,58.04,70105.0,46.9231,46.9555,46.915,46.9393,70105.0
2017-09-06 15:20:00,58.04,58.06,58.02,58.03,81748.0,46.9393,46.9555,46.9231,46.9312,81748.0
2017-09-06 15:25:00,58.03,58.03,57.99,58.02,95141.0,46.9312,46.9312,46.8989,46.9231,95141.0
2017-09-06 15:30:00,58.02,58.03,57.96,57.97,113679.0,46.9231,46.9312,46.8746,46.8827,113679.0
2017-09-06 15:35:00,57.97,57.97,57.91,57.94,120409.0,46.8827,46.8827,46.8342,46.8584,120409.0
2017-09-06 15:40:00,57.93,57.99,57.92,57.98,181605.0,46.8503,46.8989,46.8423,46.8908,181605.0
2017-09-06 15:45:00,57.97,57.99,57.95,57.96,295378.0,46.8827,46.8989,46.8665,46.8746,295378.0
2017-09-06 15:50:00,57.97,58.01,57.96,58.01,379837.0,46.8827,46.915,46.8746,46.915,379837.0
2017-09-06 15:55:00,58.01,58.08,57.99,58.04,1049292.0,46.915,46.9716,46.8989,46.9393,1049292.0
2017-09-07 09:30:00,58.31,58.61,58.25,58.61,128471.0,47.1577,47.4003,47.1091,47.4003,128471.0
2017-09-07 09:35:00,58.61,58.78,58.57,58.75,223588.0,47.4003,47.5378,47.3679,47.5135,223588.0
2017-09-07 09:40:00,58.76,58.78,58.57,58.59,105423.0,47.5216,47.5378,47.3679,47.3841,105423.0
2017-09-07 09:45:00,58.6,58.7,58.58,58.64,149570.0,47.3922,47.4731,47.376,47.4245,149570.0
2017-09-07 09:50:00,58.63,58.64,58.59,58.61,40400.0,47.4165,47.4245,47.3841,47.4003,40400.0
2017-09-07 09:55:00,58.6,58.71,58.57,58.68,107654.0,47.3922,47.4812,47.3679,47.4569,107654.0
2017-09-07 10:00:00,58.69,58.71,58.55,58.55,110153.0,47.465,47.4812,47.3518,47.3518,110153.0
2017-09-07 10:05:00,58.55,58.74,58.53,58.74,123291.0,47.3518,47.5054,47.3356,47.5054,123291.0
2017-09-07 10:10:00,58.74,58.77,58.66,58.67,39972.0,47.5054,47.5297,47.4407,47.4488,39972.0
2017-09-07 10:15:00,58.67,58.83,58.66,58.83,73222.0,47.4488,47.5782,47.4407,47.5782,73222.0
2017-09-07 10:20:00,58.84,58.86,58.75,58.8,119509.0,47.5863,47.6025,47.5135,47.5539,119509.0
2017-09-07 10:25:00,58.8,58.8,58.69,58.72,141660.0,47.5539,47.5539,47.465,47.4892,141660.0
2017-09-07 10:30:00,58.73,58.74,58.67,58.7,165417.0,47.4973,47.5054,47.4488,47.4731,165417.0
2017-09-07 10:35:00,58.69,58.7,58.55,58.57,150321.0,47.465,47.4731,47.3518,47.3679,150321.0
2017-09-07 10:40:00,58.57,58.63,58.53,58.53,153959.0,47.3679,47.4165,47.3356,47.3356,153959.0
2017-09-07 10:45:00,58.54,58.62,58.52,58.55,86839.0,47.3437,47.4084,47.3275,47.3518,86839.0
2017-09-07 10:50:00,58.55,58.56,58.43,58.43,95287.0,47.3518,47.3598,47.2547,47.2547,95287.0
2017-09-07 10:55:00,58.43,58.44,58.3,58.36,112446.0,47.2547,47.2628,47.1496,47.1981,112446.0
2017-09-07 11:00:00,58.36,58.49,58.36,58.45,123944.0,47.1981,47.3032,47.1981,47.2709,123944.0
2017-09-07 11:05:00,58.46,58.57,58.46,58.51,50388.0,47.279,47.3679,47.279,47.3194,50388.0
2017-09-07 11:10:00,58.51,58.55,58.43,58.45,138418.0,47.3194,47.3518,47.2547,47.2709,138418.0
2017-09-07 11:15:00,58.44,58.51,58.4,58.41,30478.0,47.2628,47.3194,47.2304,47.2385,30478.0
2017-09-07 11:20:00,58.41,58.44,58.4,58.41,98591.0,47.2385,47.2628,47.2304,47.2385,98591.0
2017-09-07 11:25:00,58.4,58.44,58.22,58.24,134477.0,47.2304,47.2628,47.0849,47.101,134477.0
2017-09-07 11:30:00,58.24,58.24,58.06,58.09,79954.0,47.101,47.101,46.9555,46.9797,79954.0
2017-09-07 11:35:00,58.09,58.24,58.08,58.2,76318.0,46.9797,47.101,46.9716,47.0687,76318.0
2017-09-07 11:40:00,58.2,58.21,58.1,58.1,74860.0,47.0687,47.0768,46.9878,46.9878,74860.0
2017-09-07 11:45:00,58.09,58.1,57.85,57.89,165368.0,46.9797,46.9878,46.7856,46.818,165368.0
2017-09-07 11:50:00,57.89,57.98,57.88,57.91,46098.0,46.818,46.8908,46.8099,46.8342,46098.0
2017-09-07 11:55:00,57.91,58.04,57.9,57.98,42717.0,46.8342,46.9393,46.8261,46.8908,42717.0
2017-09-07 12:00:00,57.97,57.99,57.9,57.99,50892.0,46.8827,46.8989,46.8261,46.8989,50892.0
2017-09-07 12:05:00,57.98,58.07,57.97,58.02,41523.0,46.8908,46.9636,46.8827,46.9231,41523.0
2017-09-07 12:10:00,58.02,58.07,58.0,58.05,108479.0,46.9231,46.9636,46.9069,46.9474,108479.0
2017-09-07 12:15:00,58.04,58.12,58.02,58.12,44046.0,46.9393,47.004,46.9231,47.004,44046.0
2017-09-07 12:20:00,58.11,58.14,58.05,58.05,35433.0,46.9959,47.0202,46.9474,46.9474,35433.0
2017-09-07 12:25:00,58.05,58.17,58.05,58.15,32291.0,46.9474,47.0444,46.9474,47.0283,32291.0
2017-09-07 12:30:00,58.15,58.2,58.09,58.1,45887.0,47.0283,47.0687,46.9797,46.9878,45887.0
2017-09-07 12:35:00,58.11,58.12,58.05,58.09,46008.0,46.9959,47.004,46.9474,46.9797,46008.0
2017-09-07 12:40:00,58.09,58.14,58.02,58.08,32464.0,46.9797,47.0202,46.9231,46.9716,32464.0
2017-09-07 12:45:00,58.09,58.11,58.07,58.1,71505.0,46.9797,46.9959,46.9636,46.9878,71505.0
2017-09-07 12:50:00,58.1,58.14,58.1,58.1,24579.0,46.9878,47.0202,46.9878,46.9878,24579.0
2017-09-07 12:55:00,58.1,58.19,58.1,58.16,26632.0,46.9878,47.0606,46.9878,47.0363,26632.0
2017-09-07 13:00:00,58.15,58.15,58.1,58.1,33470.0,47.0283,47.0283,46.9878,46.9878,33470.0
2017-09-07 13:05:00,58.1,58.12,58.07,58.09,31566.0,46.9878,47.004,46.9636,46.9797,31566.0
2017-09-07 13:10:00,58.08,58.2,58.08,58.19,42858.0,46.9716,47.0687,46.9716,47.0606,42858.0
2017-09-07 13:15:00,58.19,58.2,58.13,58.16,20273.0,47.0606,47.0687,47.0121,47.0363,20273.0
2017-09-07 13:20:00,58.15,58.15,58.02,58.05,26160.0,47.0283,47.0283,46.9231,46.9474,26160.0
2017-09-07 13:25:00,58.06,58.09,58.05,58.07,13884.0,46.9555,46.9797,46.9474,46.9636,13884.0
2017-09-07 13:30:00,58.07,58.08,58.02,58.06,28566.0,46.9636,46.9716,46.9231,46.9555,28566.0
2017-09-07 13:35:00,58.05,58.06,58.01,58.05,21594.0,46.9474,46.9555,46.915,46.9474,21594.0
2017-09-07 13:40:00,58.04,58.05,58.02,58.04,18007.0,46.9393,46.9474,46.9231,46.9393,18007.0
2017-09-07 13:45:00,58.03,58.03,58.0,58.02,20367.0,46.9312,46.9312,46.9069,46.9231,20367.0
2017-09-07 13:50:00,58.02,58.02,58.0,58.01,8980.0,46.9231,46.9231,46.9069,46.915,8980.0
2017-09-07 13:55:00,58.01,58.01,57.95,57.98,25245.0,46.915,46.915,46.8665,46.8908,25245.0
2017-09-07 14:00:00,57.98,58.03,57.97,58.03,16949.0,46.8908,46.9312,46.8827,46.9312,16949.0
2017-09-07 14:05:00,58.03,58.13,58.03,58.11,33561.0,46.9312,47.0121,46.9312,46.9959,33561.0
2017-09-07 14:10:00,58.1,58.13,58.1,58.13,19423.0,46.9878,47.0121,46.9878,47.0121,19423.0
2017-09-07 14:15:00,58.13,58.13,58.06,58.09,27134.0,47.0121,47.0121,46.9555,46.9797,27134.0
2017-09-07 14:20:00,58.1,58.12,58.02,58.02,64917.0,46.9878,47.004,46.9231,46.9231,64917.0
2017-09-07 14:25:00,58.02,58.03,57.99,58.03,19324.0,46.9231,46.9312,46.8989,46.9312,19324.0
2017-09-07 14:30:00,58.02,58.04,58.01,58.03,15363.0,46.9231,46.9393,46.915,46.9312,15363.0
2017-09-07 14:35:00,58.03,58.1,58.03,58.09,45274.0,46.9312,46.9878,46.9312,46.9797,45274.0
2017-09-07 14:40:00,58.08,58.12,58.07,58.08,22411.0,46.9716,47.004,46.9636,46.9716,22411.0
2017-09-07 14:45:00,58.08,58.13,58.07,58.12,24313.0,46.9716,47.0121,46.9636,47.004,24313.0
2017-09-07 14:50:00,58.11,58.19,58.11,58.19,40198.0,46.9959,47.0606,46.9959,47.0606,40198.0
2017-09-07 14:55:00,58.19,58.26,58.16,58.25,58924.0,47.0606,47.1172,47.0363,47.1091,58924.0
2017-09-07 15:00:00,58.25,58.34,58.24,58.26,57571.0,47.1091,47.1819,47.101,47.1172,57571.0
2017-09-07 15:05:00,58.27,58.36,58.26,58.32,58665.0,47.1253,47.1981,47.1172,47.1657,58665.0
2017-09-07 15:10:00,58.32,58.35,58.26,58.32,37427.0,47.1657,47.19,47.1172,47.1657,37427.0
2017-09-07 15:15:00,58.32,58.35,58.3,58.34,30480.0,47.1657,47.19,47.1496,47.1819,30480.0
2017-09-07 15:20:00,58.35,58.4,58.32,58.34,75089.0,47.19,47.2304,47.1657,47.1819,75089.0
2017-09-07 15:25:00,58.34,58.36,58.29,58.34,57491.0,47.1819,47.1981,47.1415,47.1819,57491.0
2017-09-07 15:30:00,58.35,58.38,58.28,58.28,77447.0,47.19,47.2143,47.1334,47.1334,77447.0
2017-09-07 15:35:00,58.27,58.38,58.26,58.38,68814.0,47.1253,47.2143,47.1172,47.2143,68814.0
2017-09-07 15:40:00,58.38,58.41,58.36,58.4,100778.0,47.2143,47.2385,47.1981,47.2304,100778.0
2017-09-07 15:45:00,58.4,58.47,58.34,58.45,153422.0,47.2304,47.2871,47.1819,47.2709,153422.0
2017-09-07 15:50:00,58.45,58.46,58.41,58.46,140242.0,47.2709,47.279,47.2385,47.279,140242.0
2017-09-07 15:55:00,58.45,58.46,58.38,58.41,333223.0,47.2709,47.279,47.2143,47.2385,333223.0
2017-09-08 09:30:00,58.13,58.16,57.94,58.06,82470.0,47.0121,47.0363,46.8584,46.9555,82470.0
2017-09-08 09:35:00,58.12,58.15,57.97,58.08,38715.0,47.004,47.0283,46.8827,46.9716,38715.0
2017-09-08 09:40:00,58.06,58.26,57.99,58.25,35213.0,46.9555,47.1172,46.8989,47.1091,35213.0
2017-09-08 09:45:00,58.25,58.27,57.88,57.95,128904.0,47.1091,47.1253,46.8099,46.8665,128904.0
2017-09-08 09:50:00,57.96,58.19,57.91,58.12,46449.0,46.8746,47.0606,46.8342,47.004,46449.0
2017-09-08 09:55:00,58.09,58.2,58.07,58.15,78144.0,46.9797,47.0687,46.9636,47.0283,78144.0
2017-09-08 10:00:00,58.14,58.22,57.95,58.03,110008.0,47.0202,47.0849,46.8665,46.9312,110008.0
2017-09-08 10:05:00,58.03,58.11,58.0,58.03,51968.0,46.9312,46.9959,46.9069,46.9312,51968.0
2017-09-08 10:10:00,58.03,58.12,58.0,58.02,65136.0,46.9312,47.004,46.9069,46.9231,65136.0
2017-09-08 10:15:00,58.02,58.05,57.91,57.91,47999.0,46.9231,46.9474,46.8342,46.8342,47999.0
2017-09-08 10:20:00,57.91,57.93,57.85,57.86,37392.0,46.8342,46.8503,46.7856,46.7937,37392.0
2017-09-08 10:25:00,57.86,57.89,57.79,57.81,47079.0,46.7937,46.818,46.7371,46.7533,47079.0
2017-09-08 10:30:00,57.81,57.87,57.79,57.87,43069.0,46.7533,46.8018,46.7371,46.8018,43069.0
2017-09-08 10:35:00,57.88,58.01,57.88,57.97,35918.0,46.8099,46.915,46.8099,46.8827,35918.0
2017-09-08 10:40:00,57.96,58.02,57.94,58.02,28372.0,46.8746,46.9231,46.8584,46.9231,28372.0
2017-09-08 10:45:00,58.02,58.03,57.97,57.98,33842.0,46.9231,46.9312,46.8827,46.8908,33842.0
2017-09-08 10:50:00,57.98,57.98,57.86,57.95,48996.0,46.8908,46.8908,46.7937,46.8665,48996.0
2017-09-08 10:55:00,57.96,57.97,57.87,57.89,41417.0,46.8746,46.8827,46.8018,46.818,41417.0
2017-09-08 11:00:00,57.88,57.91,57.84,57.88,80367.0,46.8099,46.8342,46.7776,46.8099,80367.0
2017-09-08 11:05:00,57.88,57.9,57.83,57.84,57468.0,46.8099,46.8261,46.7695,46.7776,57468.0
2017-09-08 11:10:00,57.84,57.85,57.73,57.74,86154.0,46.7776,46.7856,46.6886,46.6967,86154.0
2017-09-08 11:15:00,57.75,57.76,57.68,57.69,43346.0,46.7048,46.7129,46.6482,46.6562,43346.0
2017-09-08 11:20:00,57.69,57.74,57.64,57.7,77880.0,46.6562,46.6967,46.6158,46.6643,77880.0
2017-09-08 11:25:00,57.7,57.74,57.63,57.73,45615.0,46.6643,46.6967,46.6077,46.6886,45615.0
2017-09-08 11:30:00,57.73,57.73,57.56,57.56,74372.0,46.6886,46.6886,46.5511,46.5511,74372.0
2017-09-08 11:35:00,57.56,57.56,57.37,57.4,143408.0,46.5511,46.5511,46.3974,46.4217,143408.0
2017-09-08 11:40:00,57.4,57.5,57.38,57.46,80203.0,46.4217,46.5026,46.4055,46.4702,80203.0
2017-09-08 11:45:00,57.46,57.57,57.44,57.56,123842.0,46.4702,46.5592,46.4541,46.5511,123842.0
2017-09-08 11:50:00,57.56,57.57,57.51,57.56,136256.0,46.5511,46.5592,46.5107,46.5511,136256.0
2017-09-08 11:55:00,57.56,57.59,57.09,57.2,210297.0,46.5511,46.5754,46.171,46.26,210297.0
2017-09-08 12:00:00,57.2,57.27,56.29,56.3,598357.0,46.26,46.3166,45.524,45.5321,598357.0
2017-09-08 12:05:00,56.29,56.3,55.65,56.18,856774.0,45.524,45.5321,45.0064,45.435,856774.0
2017-09-08 12:10:00,56.11,56.68,56.05,56.62,535463.0,45.3784,45.8394,45.3299,45.7909,535463.0
2017-09-08 12:15:00,56.64,56.98,56.54,56.95,324820.0,45.8071,46.082,45.7262,46.0578,324820.0
2017-09-08 12:20:00,56.95,57.02,56.78,56.93,287852.0,46.0578,46.1144,45.9203,46.0416,287852.0
2017-09-08 12:25:00,56.92,57.05,56.65,56.68,234747.0,46.0335,46.1386,45.8152,45.8394,234747.0
2017-09-08 12:30:00,56.71,56.74,56.55,56.61,100802.0,45.8637,45.8879,45.7343,45.7828,100802.0
2017-09-08 12:35:00,56.61,56.71,56.44,56.46,151470.0,45.7828,45.8637,45.6453,45.6615,151470.0
2017-09-08 12:40:00,56.47,56.47,56.16,56.25,278337.0,45.6696,45.6696,45.4189,45.4917,278337.0
2017-09-08 12:45:00,56.25,56.33,56.18,56.26,95432.0,45.4917,45.5564,45.435,45.4997,95432.0
2017-09-08 12:50:00,56.25,56.44,56.22,56.41,114306.0,45.4917,45.6453,45.4674,45.6211,114306.0
2017-09-08 12:55:00,56.4,56.54,56.34,56.54,98936.0,45.613,45.7262,45.5644,45.7262,98936.0
2017-09-08 13:00:00,56.54,56.68,56.5,56.62,173938.0,45.7262,45.8394,45.6938,45.7909,173938.0
2017-09-08 13:05:00,56.63,56.8,56.62,56.73,152208.0,45.799,45.9365,45.7909,45.8798,152208.0
2017-09-08 13:10:00,56.73,56.84,56.68,56.82,66248.0,45.8798,45.9688,45.8394,45.9526,66248.0
2017-09-08 13:15:00,56.81,56.92,56.71,56.77,95451.0,45.9445,46.0335,45.8637,45.9122,95451.0
2017-09-08 13:20:00,56.76,56.78,56.66,56.7,45634.0,45.9041,45.9203,45.8232,45.8556,45634.0
2017-09-08 13:25:00,56.71,56.82,56.69,56.73,52777.0,45.8637,45.9526,45.8475,45.8798,52777.0
2017-09-08 13:30:00,56.73,56.82,56.73,56.76,55878.0,45.8798,45.9526,45.8798,45.9041,55878.0
2017-09-08 13:35:00,56.76,57.1,56.75,57.08,181615.0,45.9041,46.1791,45.896,46.1629,181615.0
2017-09-08 13:40:00,57.09,57.24,57.04,57.23,129161.0,46.171,46.2923,46.1306,46.2842,129161.0
2017-09-08 13:45:00,57.23,57.24,56.97,57.01,131169.0,46.2842,46.2923,46.0739,46.1063,131169.0
2017-09-08 13:50:00,57.0,57.0,56.92,56.95,82132.0,46.0982,46.0982,46.0335,46.0578,82132.0
2017-09-08 13:55:00,56.95,56.97,56.8,56.8,91271.0,46.0578,46.0739,45.9365,45.9365,91271.0
2017-09-08 14:00:00,56.8,56.97,56.75,56.97,82181.0,45.9365,46.0739,45.896,46.0739,82181.0
2017-09-08 14:05:00,56.95,57.02,56.9,56.97,61368.0,46.0578,46.1144,46.0173,46.0739,61368.0
2017-09-08 14:10:00,56.98,57.06,56.97,57.05,54830.0,46.082,46.1467,46.0739,46.1386,54830.0
2017-09-08 14:15:00,57.05,57.19,57.04,57.14,75020.0,46.1386,46.2519,46.1306,46.2114,75020.0
2017-09-08 14:20:00,57.13,57.24,57.09,57.11,79231.0,46.2033,46.2923,46.171,46.1872,79231.0
2017-09-08 14:25:00,57.11,57.21,57.05,57.2,81753.0,46.1872,46.268,46.1386,46.26,81753.0
2017-09-08 14:30:00,57.2,57.22,57.11,57.19,141127.0,46.26,46.2761,46.1872,46.2519,141127.0
2017-09-08 14:35:00,57.2,57.31,57.18,57.22,74881.0,46.26,46.3489,46.2438,46.2761,74881.0
2017-09-08 14:40:00,57.21,57.36,57.21,57.33,81560.0,46.268,46.3894,46.268,46.3651,81560.0
2017-09-08 14:45:00,57.33,57.41,57.31,57.4,108160.0,46.3651,46.4298,46.3489,46.4217,108160.0
2017-09-08 14:50:00,57.4,57.4,57.19,57.29,91271.0,46.4217,46.4217,46.2519,46.3327,91271.0
2017-09-08 14:55:00,57.3,57.37,57.25,57.32,63966.0,46.3408,46.3974,46.3004,46.357,63966.0
2017-09-08 15:00:00,57.31,57.37,57.22,57.23,153099.0,46.3489,46.3974,46.2761,46.2842,153099.0
2017-09-08 15:05:00,57.22,57.33,57.21,57.25,86594.0,46.2761,46.3651,46.268,46.3004,86594.0
2017-09-08 15:10:00,57.25,57.25,57.1,57.17,120863.0,46.3004,46.3004,46.1791,46.2357,120863.0
2017-09-08 15:15:00,57.16,57.17,57.08,57.08,59017.0,46.2276,46.2357,46.1629,46.1629,59017.0
2017-09-08 15:20:00,57.09,57.27,57.08,57.24,104235.0,46.171,46.3166,46.1629,46.2923,104235.0
2017-09-08 15:25:00,57.23,57.23,57.14,57.19,46995.0,46.2842,46.2842,46.2114,46.2519,46995.0
2017-09-08 15:30:00,57.19,57.2,57.11,57.18,148690.0,46.2519,46.26,46.1872,46.2438,148690.0
2017-09-08 15:35:00,57.18,57.2,57.13,57.17,130122.0,46.2438,46.26,46.2033,46.2357,130122.0
2017-09-08 15:40:00,57.16,57.19,57.11,57.16,136041.0,46.2276,46.2519,46.1872,46.2276,136041.0
2017-09-08 15:45:00,57.16,57.29,57.15,57.27,177650.0,46.2276,46.3327,46.2195,46.3166,177650.0
2017-09-08 15:50:00,57.27,57.34,57.24,57.34,187531.0,46.3166,46.3732,46.2923,46.3732,187531.0
2017-09-08 15:55:00,57.34,57.34,57.24,57.26,424441.0,46.3732,46.3732,46.2923,46.3085,424441.0
2017-09-11 09:30:00,57.56,57.58,57.11,57.56,131607.0,46.5511,46.5673,46.1872,46.5511,131607.0
2017-09-11 09:35:00,57.55,57.65,57.45,57.64,78791.0,46.543,46.6239,46.4621,46.6158,78791.0
2017-09-11 09:40:00,57.64,57.69,57.62,57.67,62531.0,46.6158,46.6562,46.5996,46.6401,62531.0
2017-09-11 09:45:00,57.69,57.81,57.66,57.75,85880.0,46.6562,46.7533,46.632,46.7048,85880.0
2017-09-11 09:50:00,57.74,57.74,57.57,57.63,63592.0,46.6967,46.6967,46.5592,46.6077,63592.0
2017-09-11 09:55:00,57.64,57.65,57.52,57.54,33455.0,46.6158,46.6239,46.5188,46.5349,33455.0
2017-09-11 10:00:00,57.54,57.55,57.39,57.45,58380.0,46.5349,46.543,46.4136,46.4621,58380.0
2017-09-11 10:05:00,57.44,57.57,57.43,57.53,47855.0,46.4541,46.5592,46.446,46.5268,47855.0
2017-09-11 10:10:00,57.53,57.54,57.44,57.44,63771.0,46.5268,46.5349,46.4541,46.4541,63771.0
2017-09-11 10:15:00,57.43,57.47,57.3,57.3,52475.0,46.446,46.4783,46.3408,46.3408,52475.0
2017-09-11 10:20:00,57.3,57.37,57.27,57.28,53774.0,46.3408,46.3974,46.3166,46.3247,53774.0
2017-09-11 10:25:00,57.28,57.35,57.27,57.35,44734.0,46.3247,46.3813,46.3166,46.3813,44734.0
2017-09-11 10:30:00,57.35,57.48,57.34,57.45,54182.0,46.3813,46.4864,46.3732,46.4621,54182.0
2017-09-11 10:35:00,57.46,57.46,57.43,57.44,53145.0,46.4702,46.4702,46.446,46.4541,53145.0
2017-09-11 10:40:00,57.44,57.49,57.43,57.49,37798.0,46.4541,46.4945,46.446,46.4945,37798.0
2017-09-11 10:45:00,57.5,57.52,57.44,57.44,26980.0,46.5026,46.5188,46.4541,46.4541,26980.0
2017-09-11 10:50:00,57.45,57.45,57.35,57.4,39652.0,46.4621,46.4621,46.3813,46.4217,39652.0
2017-09-11 10:55:00,57.4,57.47,57.39,57.47,39540.0,46.4217,46.4783,46.4136,46.4783,39540.0
2017-09-11 11:00:00,57.47,57.52,57.46,57.5,35497.0,46.4783,46.5188,46.4702,46.5026,35497.0
2017-09-11 11:05:00,57.51,57.52,57.46,57.49,42828.0,46.5107,46.5188,46.4702,46.4945,42828.0
2017-09-11 11:10:00,57.5,57.54,57.5,57.53,23635.0,46.5026,46.5349,46.5026,46.5268,23635.0
2017-09-11 11:15:00,57.53,57.58,57.51,57.58,36461.0,46.5268,46.5673,46.5107,46.5673,36461.0
2017-09-11 11:20:00,57.58,57.64,57.57,57.64,29997.0,46.5673,46.6158,46.5592,46.6158,29997.0
2017-09-11 11:25:00,57.64,57.71,57.59,57.61,58565.0,46.6158,46.6724,46.5754,46.5915,58565.0
2017-09-11 11:30:00,57.61,57.62,57.52,57.53,47884.0,46.5915,46.5996,46.5188,46.5268,47884.0
2017-09-11 11:35:00,57.52,57.56,57.46,57.46,45153.0,46.5188,46.5511,46.4702,46.4702,45153.0
2017-09-11 11:40:00,57.46,57.55,57.46,57.54,27624.0,46.4702,46.543,46.4702,46.5349,27624.0
2017-09-11 11:45:00,57.53,57.57,57.52,57.54,52145.0,46.5268,46.5592,46.5188,46.5349,52145.0
2017-09-11 11:50:00,57.55,57.58,57.53,57.55,49915.0,46.543,46.5673,46.5268,46.543,49915.0
2017-09-11 11:55:00,57.55,57.56,57.53,57.55,31184.0,46.543,46.5511,46.5268,46.543,31184.0
2017-09-11 12:00:00,57.55,57.6,57.55,57.6,29869.0,46.543,46.5835,46.543,46.5835,29869.0
2017-09-11 12:05:00,57.6,57.63,57.52,57.63,67099.0,46.5835,46.6077,46.5188,46.6077,67099.0
2017-09-11 12:10:00,57.63,57.68,57.6,57.67,27452.0,46.6077,46.6482,46.5835,46.6401,27452.0
2017-09-11 12:15:00,57.67,57.79,57.67,57.79,45256.0,46.6401,46.7371,46.6401,46.7371,45256.0
2017-09-11 12:20:00,57.79,57.83,57.75,57.75,41616.0,46.7371,46.7695,46.7048,46.7048,41616.0
2017-09-11 12:25:00,57.75,57.83,57.75,57.81,28787.0,46.7048,46.7695,46.7048,46.7533,28787.0
2017-09-11 12:30:00,57.81,57.83,57.73,57.73,27313.0,46.7533,46.7695,46.6886,46.6886,27313.0
2017-09-11 12:35:00,57.73,57.76,57.71,57.74,38728.0,46.6886,46.7129,46.6724,46.6967,38728.0
2017-09-11 12:40:00,57.74,57.76,57.7,57.71,43242.0,46.6967,46.7129,46.6643,46.6724,43242.0
2017-09-11 12:45:00,57.71,57.76,57.69,57.76,12655.0,46.6724,46.7129,46.6562,46.7129,12655.0
2017-09-11 12:50:00,57.76,57.82,57.75,57.77,25480.0,46.7129,46.7614,46.7048,46.7209,25480.0
2017-09-11 12:55:00,57.77,57.8,57.77,57.8,19983.0,46.7209,46.7452,46.7209,46.7452,19983.0
2017-09-11 13:00:00,57.8,57.84,57.78,57.81,29277.0,46.7452,46.7776,46.729,46.7533,29277.0
2017-09-11 13:05:00,57.81,57.82,57.73,57.77,29540.0,46.7533,46.7614,46.6886,46.7209,29540.0
2017-09-11 13:10:00,57.76,57.78,57.71,57.76,20110.0,46.7129,46.729,46.6724,46.7129,20110.0
2017-09-11 13:15:00,57.76,57.79,57.73,57.74,23224.0,46.7129,46.7371,46.6886,46.6967,23224.0
2017-09-11 13:20:00,57.73,57.76,57.72,57.76,18028.0,46.6886,46.7129,46.6805,46.7129,18028.0
2017-09-11 13:25:00,57.75,57.75,57.7,57.75,26344.0,46.7048,46.7048,46.6643,46.7048,26344.0
2017-09-11 13:30:00,57.75,57.76,57.69,57.73,55836.0,46.7048,46.7129,46.6562,46.6886,55836.0
2017-09-11 13:35:00,57.73,57.74,57.7,57.7,25969.0,46.6886,46.6967,46.6643,46.6643,25969.0
2017-09-11 13:40:00,57.71,57.72,57.69,57.7,13659.0,46.6724,46.6805,46.6562,46.6643,13659.0
2017-09-11 13:45:00,57.7,57.71,57.68,57.68,16340.0,46.6643,46.6724,46.6482,46.6482,16340.0
2017-09-11 13:50:00,57.69,57.72,57.68,57.68,25246.0,46.6562,46.6805,46.6482,46.6482,25246.0
2017-09-11 13:55:00,57.69,57.69,57.49,57.5,59451.0,46.6562,46.6562,46.4945,46.5026,59451.0
2017-09-11 14:00:00,57.49,57.52,57.44,57.45,41481.0,46.4945,46.5188,46.4541,46.4621,41481.0
2017-09-11 14:05:00,57.45,57.52,57.44,57.47,46069.0,46.4621,46.5188,46.4541,46.4783,46069.0
2017-09-11 14:10:00,57.47,57.51,57.46,57.5,46824.0,46.4783,46.5107,46.4702,46.5026,46824.0
2017-09-11 14:15:00,57.51,57.52,57.43,57.43,89642.0,46.5107,46.5188,46.446,46.446,89642.0
2017-09-11 14:20:00,57.44,57.44,57.4,57.43,34991.0,46.4541,46.4541,46.4217,46.446,34991.0
2017-09-11 14:25:00,57.42,57.46,57.41,57.46,32261.0,46.4379,46.4702,46.4298,46.4702,32261.0
2017-09-11 14:30:00,57.46,57.48,57.44,57.47,43320.0,46.4702,46.4864,46.4541,46.4783,43320.0
2017-09-11 14:35:00,57.47,57.48,57.45,57.46,30084.0,46.4783,46.4864,46.4621,46.4702,30084.0
2017-09-11 14:40:00,57.46,57.51,57.46,57.51,36688.0,46.4702,46.5107,46.4702,46.5107,36688.0
2017-09-11 14:45:00,57.51,57.55,57.49,57.54,38593.0,46.5107,46.543,46.4945,46.5349,38593.0
2017-09-11 14:50:00,57.53,57.54,57.5,57.51,46877.0,46.5268,46.5349,46.5026,46.5107,46877.0
2017-09-11 14:55:00,57.51,57.51,57.44,57.45,33383.0,46.5107,46.5107,46.4541,46.4621,33383.0
2017-09-11 15:00:00,57.44,57.46,57.33,57.34,77276.0,46.4541,46.4702,46.3651,46.3732,77276.0
2017-09-11 15:05:00,57.34,57.35,57.31,57.34,64762.0,46.3732,46.3813,46.3489,46.3732,64762.0
2017-09-11 15:10:00,57.34,57.42,57.32,57.41,49446.0,46.3732,46.4379,46.357,46.4298,49446.0
2017-09-11 15:15:00,57.41,57.42,57.39,57.41,35245.0,46.4298,46.4379,46.4136,46.4298,35245.0
2017-09-11 15:20:00,57.4,57.41,57.36,57.37,103325.0,46.4217,46.4298,46.3894,46.3974,103325.0
2017-09-11 15:25:00,57.37,57.37,57.3,57.32,51216.0,46.3974,46.3974,46.3408,46.357,51216.0
2017-09-11 15:30:00,57.33,57.34,57.3,57.32,57629.0,46.3651,46.3732,46.3408,46.357,57629.0
2017-09-11 15:35:00,57.31,57.37,57.29,57.36,80192.0,46.3489,46.3974,46.3327,46.3894,80192.0
2017-09-11 15:40:00,57.36,57.37,57.34,57.36,73304.0,46.3894,46.3974,46.3732,46.3894,73304.0
2017-09-11 15:45:00,57.37,57.37,57.33,57.34,96923.0,46.3974,46.3974,46.3651,46.3732,96923.0
2017-09-11 15:50:00,57.34,57.35,57.32,57.33,139838.0,46.3732,46.3813,46.357,46.3651,139838.0
2017-09-11 15:55:00,57.34,57.34,57.24,57.27,454002.0,46.3732,46.3732,46.2923,46.3166,454002.0
2017-09-12 09:30:00,57.33,57.54,57.23,57.51,110345.0,46.3651,46.5349,46.2842,46.5107,110345.0
2017-09-12 09:35:00,57.5,57.72,57.5,57.72,75611.0,46.5026,46.6805,46.5026,46.6805,75611.0
2017-09-12 09:40:00,57.72,57.87,57.65,57.75,90491.0,46.6805,46.8018,46.6239,46.7048,90491.0
2017-09-12 09:45:00,57.74,57.83,57.64,57.65,85705.0,46.6967,46.7695,46.6158,46.6239,85705.0
2017-09-12 09:50:00,57.65,57.69,57.57,57.65,62365.0,46.6239,46.6562,46.5592,46.6239,62365.0
2017-09-12 09:55:00,57.66,57.87,57.66,57.84,84283.0,46.632,46.8018,46.632,46.7776,84283.0
2017-09-12 10:00:00,57.83,58.08,57.81,57.96,172587.0,46.7695,46.9716,46.7533,46.8746,172587.0
2017-09-12 10:05:00,57.94,57.98,57.85,57.88,132696.0,46.8584,46.8908,46.7856,46.8099,132696.0
2017-09-12 10:10:00,57.88,58.0,57.85,57.97,110028.0,46.8099,46.9069,46.7856,46.8827,110028.0
2017-09-12 10:15:00,57.97,57.97,57.86,57.92,77813.0,46.8827,46.8827,46.7937,46.8423,77813.0
2017-09-12 10:20:00,57.92,57.99,57.89,57.93,54007.0,46.8423,46.8989,46.818,46.8503,54007.0
2017-09-12 10:25:00,57.93,57.99,57.92,57.98,34728.0,46.8503,46.8989,46.8423,46.8908,34728.0
2017-09-12 10:30:00,57.98,58.09,57.97,58.05,52576.0,46.8908,46.9797,46.8827,46.9474,52576.0
2017-09-12 10:35:00,58.05,58.16,58.04,58.08,51790.0,46.9474,47.0363,46.9393,46.9716,51790.0
2017-09-12 10:40:00,58.07,58.09,58.01,58.01,20343.0,46.9636,46.9797,46.915,46.915,20343.0
2017-09-12 10:45:00,58.01,58.06,58.0,58.05,37543.0,46.915,46.9555,46.9069,46.9474,37543.0
2017-09-12 10:50:00,58.05,58.11,58.03,58.04,40987.0,46.9474,46.9959,46.9312,46.9393,40987.0
2017-09-12 10:55:00,58.03,58.03,57.93,57.97,30955.0,46.9312,46.9312,46.8503,46.8827,30955.0
2017-09-12 11:00:00,57.96,57.97,57.91,57.94,32852.0,46.8746,46.8827,46.8342,46.8584,32852.0
2017-09-12 11:05:00,57.95,58.05,57.94,58.01,30341.0,46.8665,46.9474,46.8584,46.915,30341.0
2017-09-12 11:10:00,58.01,58.04,58.0,58.04,20059.0,46.915,46.9393,46.9069,46.9393,20059.0
2017-09-12 11:15:00,58.03,58.07,57.98,58.07,72632.0,46.9312,46.9636,46.8908,46.9636,72632.0
2017-09-12 11:20:00,58.07,58.09,58.01,58.08,51744.0,46.9636,46.9797,46.915,46.9716,51744.0
2017-09-12 11:25:00,58.08,58.12,58.05,58.05,37305.0,46.9716,47.004,46.9474,46.9474,37305.0
2017-09-12 11:30:00,58.04,58.08,57.99,58.01,29374.0,46.9393,46.9716,46.8989,46.915,29374.0
2017-09-12 11:35:00,58.01,58.07,58.01,58.03,19412.0,46.915,46.9636,46.915,46.9312,19412.0
2017-09-12 11:40:00,58.03,58.09,58.0,58.02,37184.0,46.9312,46.9797,46.9069,46.9231,37184.0
2017-09-12 11:45:00,58.03,58.11,58.03,58.1,28564.0,46.9312,46.9959,46.9312,46.9878,28564.0
2017-09-12 11:50:00,58.1,58.13,58.04,58.13,32989.0,46.9878,47.0121,46.9393,47.0121,32989.0
2017-09-12 11:55:00,58.12,58.17,58.09,58.14,69512.0,47.004,47.0444,46.9797,47.0202,69512.0
2017-09-12 12:00:00,58.14,58.23,58.14,58.21,73538.0,47.0202,47.093,47.0202,47.0768,73538.0
2017-09-12 12:05:00,58.21,58.22,58.19,58.2,25573.0,47.0768,47.0849,47.0606,47.0687,25573.0
2017-09-12 12:10:00,58.2,58.3,58.2,58.23,63165.0,47.0687,47.1496,47.0687,47.093,63165.0
2017-09-12 12:15:00,58.23,58.3,58.22,58.3,28832.0,47.093,47.1496,47.0849,47.1496,28832.0
2017-09-12 12:20:00,58.3,58.34,58.27,58.31,38003.0,47.1496,47.1819,47.1253,47.1577,38003.0
2017-09-12 12:25:00,58.31,58.36,58.31,58.33,31717.0,47.1577,47.1981,47.1577,47.1738,31717.0
2017-09-12 12:30:00,58.33,58.4,58.31,58.38,71886.0,47.1738,47.2304,47.1577,47.2143,71886.0
2017-09-12 12:35:00,58.38,58.45,58.38,58.44,31681.0,47.2143,47.2709,47.2143,47.2628,31681.0
2017-09-12 12:40:00,58.45,58.49,58.44,58.48,29117.0,47.2709,47.3032,47.2628,47.2951,29117.0
2017-09-12 12:45:00,58.47,58.48,58.43,58.45,23838.0,47.2871,47.2951,47.2547,47.2709,23838.0
2017-09-12 12:50:00,58.45,58.47,58.42,58.43,32909.0,47.2709,47.2871,47.2466,47.2547,32909.0
2017-09-12 12:55:00,58.43,58.44,58.4,58.43,31474.0,47.2547,47.2628,47.2304,47.2547,31474.0
2017-09-12 13:00:00,58.43,58.47,58.41,58.41,23863.0,47.2547,47.2871,47.2385,47.2385,23863.0
2017-09-12 13:05:00,58.41,58.45,58.4,58.45,19791.0,47.2385,47.2709,47.2304,47.2709,19791.0
2017-09-12 13:10:00,58.44,58.44,58.4,58.43,27926.0,47.2628,47.2628,47.2304,47.2547,27926.0
2017-09-12 13:15:00,58.42,58.48,58.42,58.46,46976.0,47.2466,47.2951,47.2466,47.279,46976.0
2017-09-12 13:20:00,58.46,58.57,58.44,58.56,54215.0,47.279,47.3679,47.2628,47.3598,54215.0
2017-09-12 13:25:00,58.56,58.59,58.54,58.57,35825.0,47.3598,47.3841,47.3437,47.3679,35825.0
2017-09-12 13:30:00,58.56,58.59,58.53,58.56,53361.0,47.3598,47.3841,47.3356,47.3598,53361.0
2017-09-12 13:35:00,58.56,58.56,58.47,58.47,39602.0,47.3598,47.3598,47.2871,47.2871,39602.0
2017-09-12 13:40:00,58.46,58.48,58.4,58.41,56343.0,47.279,47.2951,47.2304,47.2385,56343.0
2017-09-12 13:45:00,58.41,58.41,58.27,58.3,80605.0,47.2385,47.2385,47.1253,47.1496,80605.0
2017-09-12 13:50:00,58.29,58.35,58.28,58.33,40189.0,47.1415,47.19,47.1334,47.1738,40189.0
2017-09-12 13:55:00,58.33,58.37,58.32,58.36,33256.0,47.1738,47.2062,47.1657,47.1981,33256.0
2017-09-12 14:00:00,58.35,58.38,58.31,58.33,18773.0,47.19,47.2143,47.1577,47.1738,18773.0
2017-09-12 14:05:00,58.33,58.33,58.1,58.11,68737.0,47.1738,47.1738,46.9878,46.9959,68737.0
2017-09-12 14:10:00,58.11,58.12,58.05,58.08,47492.0,46.9959,47.004,46.9474,46.9716,47492.0
2017-09-12 14:15:00,58.08,58.09,57.98,57.99,36657.0,46.9716,46.9797,46.8908,46.8989,36657.0
2017-09-12 14:20:00,57.98,58.05,57.97,58.03,40324.0,46.8908,46.9474,46.8827,46.9312,40324.0
2017-09-12 14:25:00,58.03,58.05,57.98,58.01,41271.0,46.9312,46.9474,46.8908,46.915,41271.0
2017-09-12 14:30:00,58.02,58.09,57.96,58.09,50101.0,46.9231,46.9797,46.8746,46.9797,50101.0
2017-09-12 14:35:00,58.09,58.17,58.09,58.15,51113.0,46.9797,47.0444,46.9797,47.0283,51113.0
2017-09-12 14:40:00,58.14,58.16,58.07,58.08,35204.0,47.0202,47.0363,46.9636,46.9716,35204.0
2017-09-12 14:45:00,58.08,58.09,58.04,58.09,25284.0,46.9716,46.9797,46.9393,46.9797,25284.0
2017-09-12 14:50:00,58.09,58.11,58.03,58.05,42586.0,46.9797,46.9959,46.9312,46.9474,42586.0
2017-09-12 14:55:00,58.06,58.06,57.97,57.98,41265.0,46.9555,46.9555,46.8827,46.8908,41265.0
2017-09-12 15:00:00,57.99,58.01,57.96,57.98,38123.0,46.8989,46.915,46.8746,46.8908,38123.0
2017-09-12 15:05:00,57.98,58.01,57.97,57.98,67399.0,46.8908,46.915,46.8827,46.8908,67399.0
2017-09-12 15:10:00,57.99,58.01,57.98,58.0,58610.0,46.8989,46.915,46.8908,46.9069,58610.0
2017-09-12 15:15:00,58.0,58.04,57.99,57.99,57559.0,46.9069,46.9393,46.8989,46.8989,57559.0
2017-09-12 15:20:00,58.0,58.01,57.98,57.98,36394.0,46.9069,46.915,46.8908,46.8908,36394.0
2017-09-12 15:25:00,57.98,57.99,57.94,57.97,69940.0,46.8908,46.8989,46.8584,46.8827,69940.0
2017-09-12 15:30:00,57.96,57.98,57.95,57.97,47281.0,46.8746,46.8908,46.8665,46.8827,47281.0
2017-09-12 15:35:00,57.97,58.01,57.96,57.99,73307.0,46.8827,46.915,46.8746,46.8989,73307.0
2017-09-12 15:40:00,57.99,57.99,57.94,57.95,67559.0,46.8989,46.8989,46.8584,46.8665,67559.0
2017-09-12 15:45:00,57.95,57.95,57.88,57.9,130489.0,46.8665,46.8665,46.8099,46.8261,130489.0
2017-09-12 15:50:00,57.9,57.9,57.85,57.85,161553.0,46.8261,46.8261,46.7856,46.7856,161553.0
2017-09-12 15:55:00,57.85,57.9,57.82,57.9,340096.0,46.7856,46.8261,46.7614,46.8261,340096.0
2017-09-13 09:30:00,57.97,58.57,57.92,58.43,128374.0,46.8827,47.3679,46.8423,47.2547,128374.0
2017-09-13 09:35:00,58.43,58.85,58.43,58.85,212779.0,47.2547,47.5944,47.2547,47.5944,212779.0
2017-09-13 09:40:00,58.84,58.94,58.69,58.71,144567.0,47.5863,47.6672,47.465,47.4812,144567.0
2017-09-13 09:45:00,58.72,59.33,58.71,59.29,440287.0,47.4892,47.9826,47.4812,47.9502,440287.0
2017-09-13 09:50:00,59.29,59.58,59.27,59.55,370975.0,47.9502,48.1848,47.9341,48.1605,370975.0
2017-09-13 09:55:00,59.56,59.72,59.49,59.65,308906.0,48.1686,48.298,48.112,48.2414,308906.0
2017-09-13 10:00:00,59.66,59.66,59.5,59.6,208933.0,48.2495,48.2495,48.1201,48.2009,208933.0
2017-09-13 10:05:00,59.6,59.76,59.51,59.76,211014.0,48.2009,48.3303,48.1281,48.3303,211014.0
2017-09-13 10:10:00,59.75,59.93,59.66,59.83,252013.0,48.3222,48.4678,48.2495,48.3869,252013.0
2017-09-13 10:15:00,59.82,59.85,59.61,59.8,211564.0,48.3789,48.4031,48.209,48.3627,211564.0
2017-09-13 10:20:00,59.79,59.93,59.77,59.81,232680.0,48.3546,48.4678,48.3384,48.3708,232680.0
2017-09-13 10:25:00,59.8,60.12,59.78,59.91,357063.0,48.3627,48.6215,48.3465,48.4516,357063.0
2017-09-13 10:30:00,59.92,59.92,59.72,59.75,146854.0,48.4597,48.4597,48.298,48.3222,146854.0
2017-09-13 10:35:00,59.74,59.74,59.57,59.6,162235.0,48.3142,48.3142,48.1767,48.2009,162235.0
2017-09-13 10:40:00,59.59,59.62,59.5,59.52,198743.0,48.1928,48.2171,48.1201,48.1362,198743.0
2017-09-13 10:45:00,59.52,59.53,59.34,59.5,101240.0,48.1362,48.1443,47.9907,48.1201,101240.0
2017-09-13 10:50:00,59.5,59.59,59.45,59.54,85998.0,48.1201,48.1928,48.0796,48.1524,85998.0
2017-09-13 10:55:00,59.54,59.55,59.47,59.47,129234.0,48.1524,48.1605,48.0958,48.0958,129234.0
2017-09-13 11:00:00,59.47,59.61,59.43,59.61,94208.0,48.0958,48.209,48.0634,48.209,94208.0
2017-09-13 11:05:00,59.61,59.61,59.48,59.48,101289.0,48.209,48.209,48.1039,48.1039,101289.0
2017-09-13 11:10:00,59.49,59.5,59.37,59.41,81680.0,48.112,48.1201,48.0149,48.0473,81680.0
2017-09-13 11:15:00,59.4,59.42,59.19,59.22,109029.0,48.0392,48.0554,47.8694,47.8936,109029.0
2017-09-13 11:20:00,59.21,59.31,59.1,59.26,170570.0,47.8855,47.9664,47.7966,47.926,170570.0
2017-09-13 11:25:00,59.25,59.38,59.25,59.33,53631.0,47.9179,48.023,47.9179,47.9826,53631.0
2017-09-13 11:30:00,59.34,59.34,59.26,59.29,56021.0,47.9907,47.9907,47.926,47.9502,56021.0
2017-09-13 11:35:00,59.3,59.42,59.27,59.39,70640.0,47.9583,48.0554,47.9341,48.0311,70640.0
2017-09-13 11:40:00,59.39,59.46,59.34,59.43,50078.0,48.0311,48.0877,47.9907,48.0634,50078.0
2017-09-13 11:45:00,59.44,59.46,59.4,59.44,64747.0,48.0715,48.0877,48.0392,48.0715,64747.0
2017-09-13 11:50:00,59.44,59.49,59.41,59.44,80563.0,48.0715,48.112,48.0473,48.0715,80563.0
2017-09-13 11:55:00,59.44,59.58,59.4,59.57,59344.0,48.0715,48.1848,48.0392,48.1767,59344.0
2017-09-13 12:00:00,59.58,59.58,59.47,59.49,45016.0,48.1848,48.1848,48.0958,48.112,45016.0
2017-09-13 12:05:00,59.5,59.52,59.41,59.42,46926.0,48.1201,48.1362,48.0473,48.0554,46926.0
2017-09-13 12:10:00,59.43,59.51,59.41,59.5,41760.0,48.0634,48.1281,48.0473,48.1201,41760.0
2017-09-13 12:15:00,59.51,59.52,59.45,59.45,48331.0,48.1281,48.1362,48.0796,48.0796,48331.0
2017-09-13 12:20:00,59.46,59.52,59.46,59.5,36682.0,48.0877,48.1362,48.0877,48.1201,36682.0
2017-09-13 12:25:00,59.49,59.52,59.47,59.47,29815.0,48.112,48.1362,48.0958,48.0958,29815.0
2017-09-13 12:30:00,59.46,59.47,59.43,59.45,24625.0,48.0877,48.0958,48.0634,48.0796,24625.0
2017-09-13 12:35:00,59.45,59.52,59.44,59.5,35423.0,48.0796,48.1362,48.0715,48.1201,35423.0
2017-09-13 12:40:00,59.5,59.51,59.46,59.48,30624.0,48.1201,48.1281,48.0877,48.1039,30624.0
2017-09-13 12:45:00,59.47,59.67,59.44,59.55,130263.0,48.0958,48.2575,48.0715,48.1605,130263.0
2017-09-13 12:50:00,59.54,59.54,59.48,59.53,36075.0,48.1524,48.1524,48.1039,48.1443,36075.0
2017-09-13 12:55:00,59.54,59.55,59.4,59.42,62686.0,48.1524,48.1605,48.0392,48.0554,62686.0
2017-09-13 13:00:00,59.43,59.46,59.38,59.4,57170.0,48.0634,48.0877,48.023,48.0392,57170.0
2017-09-13 13:05:00,59.41,59.41,59.28,59.33,74540.0,48.0473,48.0473,47.9421,47.9826,74540.0
2017-09-13 13:10:00,59.33,59.35,59.28,59.29,55598.0,47.9826,47.9987,47.9421,47.9502,55598.0
2017-09-13 13:15:00,59.3,59.31,59.26,59.27,50390.0,47.9583,47.9664,47.926,47.9341,50390.0
2017-09-13 13:20:00,59.26,59.27,59.21,59.21,39849.0,47.926,47.9341,47.8855,47.8855,39849.0
2017-09-13 13:25:00,59.21,59.25,59.18,59.2,30507.0,47.8855,47.9179,47.8613,47.8774,30507.0
2017-09-13 13:30:00,59.2,59.22,59.19,59.2,29128.0,47.8774,47.8936,47.8694,47.8774,29128.0
2017-09-13 13:35:00,59.2,59.28,59.19,59.25,42482.0,47.8774,47.9421,47.8694,47.9179,42482.0
2017-09-13 13:40:00,59.25,59.26,59.22,59.26,19894.0,47.9179,47.926,47.8936,47.926,19894.0
2017-09-13 13:45:00,59.26,59.31,59.25,59.3,21932.0,47.926,47.9664,47.9179,47.9583,21932.0
2017-09-13 13:50:00,59.3,59.33,59.27,59.3,31982.0,47.9583,47.9826,47.9341,47.9583,31982.0
2017-09-13 13:55:00,59.3,59.38,59.3,59.38,41469.0,47.9583,48.023,47.9583,48.023,41469.0
2017-09-13 14:00:00,59.37,59.42,59.36,59.39,31774.0,48.0149,48.0554,48.0068,48.0311,31774.0
2017-09-13 14:05:00,59.4,59.41,59.35,59.4,29126.0,48.0392,48.0473,47.9987,48.0392,29126.0
2017-09-13 14:10:00,59.4,59.45,59.38,59.45,23878.0,48.0392,48.0796,48.023,48.0796,23878.0
2017-09-13 14:15:00,59.45,59.46,59.37,59.38,30974.0,48.0796,48.0877,48.0149,48.023,30974.0
2017-09-13 14:20:00,59.38,59.42,59.37,59.39,31030.0,48.023,48.0554,48.0149,48.0311,31030.0
2017-09-13 14:25:00,59.39,59.42,59.39,59.41,17990.0,48.0311,48.0554,48.0311,48.0473,17990.0
2017-09-13 14:30:00,59.41,59.42,59.34,59.35,35144.0,48.0473,48.0554,47.9907,47.9987,35144.0
2017-09-13 14:35:00,59.35,59.35,59.31,59.33,35165.0,47.9987,47.9987,47.9664,47.9826,35165.0
2017-09-13 14:40:00,59.32,59.34,59.3,59.32,27401.0,47.9745,47.9907,47.9583,47.9745,27401.0
2017-09-13 14:45:00,59.31,59.51,59.31,59.48,93328.0,47.9664,48.1281,47.9664,48.1039,93328.0
2017-09-13 14:50:00,59.47,59.54,59.43,59.46,68560.0,48.0958,48.1524,48.0634,48.0877,68560.0
2017-09-13 14:55:00,59.46,59.46,59.39,59.42,41156.0,48.0877,48.0877,48.0311,48.0554,41156.0
2017-09-13 15:00:00,59.41,59.46,59.4,59.41,30029.0,48.0473,48.0877,48.0392,48.0473,30029.0
2017-09-13 15:05:00,59.4,59.45,59.4,59.43,57763.0,48.0392,48.0796,48.0392,48.0634,57763.0
2017-09-13 15:10:00,59.43,59.45,59.37,59.44,100492.0,48.0634,48.0796,48.0149,48.0715,100492.0
2017-09-13 15:15:00,59.43,59.45,59.39,59.39,70107.0,48.0634,48.0796,48.0311,48.0311,70107.0
2017-09-13 15:20:00,59.39,59.45,59.39,59.45,75483.0,48.0311,48.0796,48.0311,48.0796,75483.0
2017-09-13 15:25:00,59.44,59.49,59.43,59.47,57915.0,48.0715,48.112,48.0634,48.0958,57915.0
2017-09-13 15:30:00,59.48,59.57,59.47,59.55,75931.0,48.1039,48.1767,48.0958,48.1605,75931.0
2017-09-13 15:35:00,59.55,59.59,59.53,59.54,120998.0,48.1605,48.1928,48.1443,48.1524,120998.0
2017-09-13 15:40:00,59.53,59.53,59.48,59.5,63530.0,48.1443,48.1443,48.1039,48.1201,63530.0
2017-09-13 15:45:00,59.51,59.55,59.48,59.52,135398.0,48.1281,48.1605,48.1039,48.1362,135398.0
2017-09-13 15:50:00,59.52,59.58,59.51,59.56,182289.0,48.1362,48.1848,48.1281,48.1686,182289.0
2017-09-13 15:55:00,59.57,59.57,59.48,59.52,439450.0,48.1767,48.1767,48.1039,48.1362,439450.0
2017-09-14 09:30:00,59.54,59.61,59.36,59.49,135352.0,48.1524,48.209,48.0068,48.112,135352.0
2017-09-14 09:35:00,59.45,59.52,59.29,59.32,45075.0,48.0796,48.1362,47.9502,47.9745,45075.0
2017-09-14 09:40:00,59.31,59.31,59.0,59.02,89486.0,47.9664,47.9664,47.7157,47.7319,89486.0
2017-09-14 09:45:00,59.02,59.31,58.96,59.28,128444.0,47.7319,47.9664,47.6833,47.9421,128444.0
2017-09-14 09:50:00,59.28,59.3,59.21,59.3,51947.0,47.9421,47.9583,47.8855,47.9583,51947.0
2017-09-14 09:55:00,59.29,59.29,59.16,59.23,62095.0,47.9502,47.9502,47.8451,47.9017,62095.0
2017-09-14 10:00:00,59.25,59.27,59.11,59.24,47931.0,47.9179,47.9341,47.8047,47.9098,47931.0
2017-09-14 10:05:00,59.24,59.46,59.24,59.44,50479.0,47.9098,48.0877,47.9098,48.0715,50479.0
2017-09-14 10:10:00,59.44,59.45,59.3,59.37,50075.0,48.0715,48.0796,47.9583,48.0149,50075.0
2017-09-14 10:15:00,59.38,59.41,59.36,59.4,44376.0,48.023,48.0473,48.0068,48.0392,44376.0
2017-09-14 10:20:00,59.4,59.48,59.38,59.46,84786.0,48.0392,48.1039,48.023,48.0877,84786.0
2017-09-14 10:25:00,59.46,59.61,59.45,59.57,76022.0,48.0877,48.209,48.0796,48.1767,76022.0
2017-09-14 10:30:00,59.57,59.59,59.45,59.48,76503.0,48.1767,48.1928,48.0796,48.1039,76503.0
2017-09-14 10:35:00,59.48,59.53,59.47,59.48,36997.0,48.1039,48.1443,48.0958,48.1039,36997.0
2017-09-14 10:40:00,59.48,59.5,59.47,59.49,32256.0,48.1039,48.1201,48.0958,48.112,32256.0
2017-09-14 10:45:00,59.48,59.49,59.4,59.45,81901.0,48.1039,48.112,48.0392,48.0796,81901.0
2017-09-14 10:50:00,59.45,59.45,59.42,59.44,24909.0,48.0796,48.0796,48.0554,48.0715,24909.0
2017-09-14 10:55:00,59.44,59.48,59.43,59.46,35821.0,48.0715,48.1039,48.0634,48.0877,35821.0
2017-09-14 11:00:00,59.47,59.5,59.4,59.42,47869.0,48.0958,48.1201,48.0392,48.0554,47869.0
2017-09-14 11:05:00,59.42,59.46,59.41,59.46,49815.0,48.0554,48.0877,48.0473,48.0877,49815.0
2017-09-14 11:10:00,59.46,59.69,59.46,59.69,154463.0,48.0877,48.2737,48.0877,48.2737,154463.0
2017-09-14 11:15:00,59.68,59.69,59.54,59.54,59366.0,48.2656,48.2737,48.1524,48.1524,59366.0
2017-09-14 11:20:00,59.54,59.62,59.51,59.6,82903.0,48.1524,48.2171,48.1281,48.2009,82903.0
2017-09-14 11:25:00,59.6,59.6,59.44,59.49,55097.0,48.2009,48.2009,48.0715,48.112,55097.0
2017-09-14 11:30:00,59.5,59.5,59.43,59.48,72784.0,48.1201,48.1201,48.0634,48.1039,72784.0
2017-09-14 11:35:00,59.48,59.5,59.44,59.5,41449.0,48.1039,48.1201,48.0715,48.1201,41449.0
2017-09-14 11:40:00,59.49,59.59,59.47,59.55,55295.0,48.112,48.1928,48.0958,48.1605,55295.0
2017-09-14 11:45:00,59.55,59.57,59.51,59.52,35481.0,48.1605,48.1767,48.1281,48.1362,35481.0
2017-09-14 11:50:00,59.52,59.57,59.49,59.55,21572.0,48.1362,48.1767,48.112,48.1605,21572.0
2017-09-14 11:55:00,59.54,59.6,59.52,59.58,42280.0,48.1524,48.2009,48.1362,48.1848,42280.0
2017-09-14 12:00:00,59.58,59.59,59.55,59.56,30323.0,48.1848,48.1928,48.1605,48.1686,30323.0
2017-09-14 12:05:00,59.56,59.6,59.54,59.57,27191.0,48.1686,48.2009,48.1524,48.1767,27191.0
2017-09-14 12:10:00,59.58,59.62,59.57,59.62,32811.0,48.1848,48.2171,48.1767,48.2171,32811.0
2017-09-14 12:15:00,59.63,59.66,59.62,59.64,23933.0,48.2252,48.2495,48.2171,48.2333,23933.0
2017-09-14 12:20:00,59.64,59.69,59.63,59.66,35669.0,48.2333,48.2737,48.2252,48.2495,35669.0
2017-09-14 12:25:00,59.67,59.67,59.61,59.62,41632.0,48.2575,48.2575,48.209,48.2171,41632.0
2017-09-14 12:30:00,59.63,59.66,59.6,59.62,33649.0,48.2252,48.2495,48.2009,48.2171,33649.0
2017-09-14 12:35:00,59.61,59.64,59.61,59.61,18388.0,48.209,48.2333,48.209,48.209,18388.0
2017-09-14 12:40:00,59.61,59.65,59.6,59.65,25648.0,48.209,48.2414,48.2009,48.2414,25648.0
2017-09-14 12:45:00,59.65,59.66,59.61,59.66,19817.0,48.2414,48.2495,48.209,48.2495,19817.0
2017-09-14 12:50:00,59.66,59.67,59.62,59.62,21789.0,48.2495,48.2575,48.2171,48.2171,21789.0
2017-09-14 12:55:00,59.62,59.62,59.6,59.62,20995.0,48.2171,48.2171,48.2009,48.2171,20995.0
2017-09-14 13:00:00,59.61,59.61,59.49,59.5,25426.0,48.209,48.209,48.112,48.1201,25426.0
2017-09-14 13:05:00,59.5,59.5,59.4,59.41,34099.0,48.1201,48.1201,48.0392,48.0473,34099.0
2017-09-14 13:10:00,59.4,59.45,59.38,59.44,33267.0,48.0392,48.0796,48.023,48.0715,33267.0
2017-09-14 13:15:00,59.45,59.47,59.41,59.45,29467.0,48.0796,48.0958,48.0473,48.0796,29467.0
2017-09-14 13:20:00,59.46,59.48,59.45,59.46,21067.0,48.0877,48.1039,48.0796,48.0877,21067.0
2017-09-14 13:25:00,59.47,59.55,59.46,59.53,23265.0,48.0958,48.1605,48.0877,48.1443,23265.0
2017-09-14 13:30:00,59.53,59.55,59.46,59.46,19675.0,48.1443,48.1605,48.0877,48.0877,19675.0
2017-09-14 13:35:00,59.46,59.49,59.46,59.48,13654.0,48.0877,48.112,48.0877,48.1039,13654.0
2017-09-14 13:40:00,59.48,59.51,59.46,59.48,38348.0,48.1039,48.1281,48.0877,48.1039,38348.0
2017-09-14 13:45:00,59.49,59.51,59.48,59.51,22030.0,48.112,48.1281,48.1039,48.1281,22030.0
2017-09-14 13:50:00,59.51,59.52,59.49,59.5,16611.0,48.1281,48.1362,48.112,48.1201,16611.0
2017-09-14 13:55:00,59.5,59.55,59.49,59.53,25766.0,48.1201,48.1605,48.112,48.1443,25766.0
2017-09-14 14:00:00,59.53,59.56,59.49,59.55,29257.0,48.1443,48.1686,48.112,48.1605,29257.0
2017-09-14 14:05:00,59.55,59.57,59.54,59.56,27045.0,48.1605,48.1767,48.1524,48.1686,27045.0
2017-09-14 14:10:00,59.55,59.6,59.55,59.58,18224.0,48.1605,48.2009,48.1605,48.1848,18224.0
2017-09-14 14:15:00,59.58,59.6,59.55,59.56,21080.0,48.1848,48.2009,48.1605,48.1686,21080.0
2017-09-14 14:20:00,59.55,59.59,59.55,59.58,26217.0,48.1605,48.1928,48.1605,48.1848,26217.0
2017-09-14 14:25:00,59.58,59.6,59.56,59.56,30096.0,48.1848,48.2009,48.1686,48.1686,30096.0
2017-09-14 14:30:00,59.56,59.6,59.54,59.55,27276.0,48.1686,48.2009,48.1524,48.1605,27276.0
2017-09-14 14:35:00,59.55,59.55,59.5,59.52,66552.0,48.1605,48.1605,48.1201,48.1362,66552.0
2017-09-14 14:40:00,59.52,59.56,59.5,59.56,31997.0,48.1362,48.1686,48.1201,48.1686,31997.0
2017-09-14 14:45:00,59.55,59.58,59.55,59.57,16378.0,48.1605,48.1848,48.1605,48.1767,16378.0
2017-09-14 14:50:00,59.57,59.6,59.54,59.55,31570.0,48.1767,48.2009,48.1524,48.1605,31570.0
2017-09-14 14:55:00,59.54,59.56,59.52,59.54,28009.0,48.1524,48.1686,48.1362,48.1524,28009.0
2017-09-14 15:00:00,59.53,59.53,59.5,59.53,43720.0,48.1443,48.1443,48.1201,48.1443,43720.0
2017-09-14 15:05:00,59.54,59.56,59.53,59.55,29004.0,48.1524,48.1686,48.1443,48.1605,29004.0
2017-09-14 15:10:00,59.55,59.56,59.52,59.53,31194.0,48.1605,48.1686,48.1362,48.1443,31194.0
2017-09-14 15:15:00,59.52,59.53,59.5,59.5,41588.0,48.1362,48.1443,48.1201,48.1201,41588.0
2017-09-14 15:20:00,59.5,59.51,59.49,59.5,73870.0,48.1201,48.1281,48.112,48.1201,73870.0
2017-09-14 15:25:00,59.5,59.5,59.48,59.49,110658.0,48.1201,48.1201,48.1039,48.112,110658.0
2017-09-14 15:30:00,59.5,59.51,59.44,59.45,100484.0,48.1201,48.1281,48.0715,48.0796,100484.0
2017-09-14 15:35:00,59.45,59.47,59.42,59.46,173656.0,48.0796,48.0958,48.0554,48.0877,173656.0
2017-09-14 15:40:00,59.47,59.5,59.42,59.43,141035.0,48.0958,48.1201,48.0554,48.0634,141035.0
2017-09-14 15:45:00,59.42,59.44,59.35,59.4,107212.0,48.0554,48.0715,47.9987,48.0392,107212.0
2017-09-14 15:50:00,59.4,59.45,59.4,59.45,114423.0,48.0392,48.0796,48.0392,48.0796,114423.0
2017-09-14 15:55:00,59.45,59.47,59.41,59.47,215753.0,48.0796,48.0958,48.0473,48.0958,215753.0
2017-09-15 09:30:00,59.44,59.45,59.13,59.33,440176.0,48.0715,48.0796,47.8208,47.9826,440176.0
2017-09-15 09:35:00,59.29,59.64,59.29,59.62,58173.0,47.9502,48.2333,47.9502,48.2171,58173.0
2017-09-15 09:40:00,59.63,59.77,59.57,59.74,69838.0,48.2252,48.3384,48.1767,48.3142,69838.0
2017-09-15 09:45:00,59.76,59.96,59.74,59.9,90794.0,48.3303,48.4921,48.3142,48.4436,90794.0
2017-09-15 09:50:00,59.9,59.92,59.76,59.85,81317.0,48.4436,48.4597,48.3303,48.4031,81317.0
2017-09-15 09:55:00,59.86,59.95,59.85,59.85,104164.0,48.4112,48.484,48.4031,48.4031,104164.0
2017-09-15 10:00:00,59.85,59.96,59.46,59.78,201878.0,48.4031,48.4921,48.0877,48.3465,201878.0
2017-09-15 10:05:00,59.79,59.81,59.67,59.78,79830.0,48.3546,48.3708,48.2575,48.3465,79830.0
2017-09-15 10:10:00,59.76,59.86,59.69,59.74,95608.0,48.3303,48.4112,48.2737,48.3142,95608.0
2017-09-15 10:15:00,59.74,59.83,59.7,59.8,69096.0,48.3142,48.3869,48.2818,48.3627,69096.0
2017-09-15 10:20:00,59.8,59.83,59.73,59.82,27947.0,48.3627,48.3869,48.3061,48.3789,27947.0
2017-09-15 10:25:00,59.82,59.84,59.78,59.84,24512.0,48.3789,48.395,48.3465,48.395,24512.0
2017-09-15 10:30:00,59.84,59.87,59.8,59.81,40368.0,48.395,48.4193,48.3627,48.3708,40368.0
2017-09-15 10:35:00,59.81,59.86,59.79,59.82,26455.0,48.3708,48.4112,48.3546,48.3789,26455.0
2017-09-15 10:40:00,59.82,59.83,59.78,59.8,37289.0,48.3789,48.3869,48.3465,48.3627,37289.0
2017-09-15 10:45:00,59.81,59.86,59.78,59.84,35051.0,48.3708,48.4112,48.3465,48.395,35051.0
2017-09-15 10:50:00,59.84,59.89,59.83,59.87,38005.0,48.395,48.4355,48.3869,48.4193,38005.0
2017-09-15 10:55:00,59.86,59.87,59.8,59.87,28912.0,48.4112,48.4193,48.3627,48.4193,28912.0
2017-09-15 11:00:00,59.87,59.88,59.8,59.81,48562.0,48.4193,48.4274,48.3627,48.3708,48562.0
2017-09-15 11:05:00,59.82,59.87,59.81,59.84,31082.0,48.3789,48.4193,48.3708,48.395,31082.0
2017-09-15 11:10:00,59.84,59.84,59.78,59.81,34670.0,48.395,48.395,48.3465,48.3708,34670.0
2017-09-15 11:15:00,59.8,59.8,59.76,59.78,34511.0,48.3627,48.3627,48.3303,48.3465,34511.0
2017-09-15 11:20:00,59.77,59.84,59.76,59.83,30151.0,48.3384,48.395,48.3303,48.3869,30151.0
2017-09-15 11:25:00,59.84,59.88,59.83,59.85,33668.0,48.395,48.4274,48.3869,48.4031,33668.0
2017-09-15 11:30:00,59.85,59.89,59.83,59.87,35229.0,48.4031,48.4355,48.3869,48.4193,35229.0
2017-09-15 11:35:00,59.86,59.9,59.85,59.87,31524.0,48.4112,48.4436,48.4031,48.4193,31524.0
2017-09-15 11:40:00,59.87,59.87,59.79,59.81,29352.0,48.4193,48.4193,48.3546,48.3708,29352.0
2017-09-15 11:45:00,59.81,59.82,59.78,59.81,29108.0,48.3708,48.3789,48.3465,48.3708,29108.0
2017-09-15 11:50:00,59.81,59.82,59.78,59.8,14062.0,48.3708,48.3789,48.3465,48.3627,14062.0
2017-09-15 11:55:00,59.8,59.82,59.78,59.78,13097.0,48.3627,48.3789,48.3465,48.3465,13097.0
2017-09-15 12:00:00,59.78,59.83,59.78,59.81,18785.0,48.3465,48.3869,48.3465,48.3708,18785.0
2017-09-15 12:05:00,59.81,59.83,59.79,59.81,10724.0,48.3708,48.3869,48.3546,48.3708,10724.0
2017-09-15 12:10:00,59.81,59.81,59.78,59.8,14949.0,48.3708,48.3708,48.3465,48.3627,14949.0
2017-09-15 12:15:00,59.79,59.82,59.75,59.8,37012.0,48.3546,48.3789,48.3222,48.3627,37012.0
2017-09-15 12:20:00,59.81,59.85,59.8,59.8,21434.0,48.3708,48.4031,48.3627,48.3627,21434.0
2017-09-15 12:25:00,59.8,59.84,59.78,59.84,14440.0,48.3627,48.395,48.3465,48.395,14440.0
2017-09-15 12:30:00,59.85,59.87,59.82,59.86,27641.0,48.4031,48.4193,48.3789,48.4112,27641.0
2017-09-15 12:35:00,59.87,59.87,59.85,59.85,15071.0,48.4193,48.4193,48.4031,48.4031,15071.0
2017-09-15 12:40:00,59.86,59.88,59.82,59.83,26480.0,48.4112,48.4274,48.3789,48.3869,26480.0
2017-09-15 12:45:00,59.83,59.92,59.82,59.91,56090.0,48.3869,48.4597,48.3789,48.4516,56090.0
2017-09-15 12:50:00,59.9,59.9,59.84,59.85,20343.0,48.4436,48.4436,48.395,48.4031,20343.0
2017-09-15 12:55:00,59.85,59.87,59.82,59.87,24490.0,48.4031,48.4193,48.3789,48.4193,24490.0
2017-09-15 13:00:00,59.86,59.92,59.85,59.91,32530.0,48.4112,48.4597,48.4031,48.4516,32530.0
2017-09-15 13:05:00,59.92,59.97,59.91,59.96,29001.0,48.4597,48.5002,48.4516,48.4921,29001.0
2017-09-15 13:10:00,59.96,60.04,59.95,59.96,109770.0,48.4921,48.5568,48.484,48.4921,109770.0
2017-09-15 13:15:00,59.97,59.97,59.91,59.91,15729.0,48.5002,48.5002,48.4516,48.4516,15729.0
2017-09-15 13:20:00,59.9,59.92,59.87,59.89,16273.0,48.4436,48.4597,48.4193,48.4355,16273.0
2017-09-15 13:25:00,59.89,59.91,59.88,59.91,9067.0,48.4355,48.4516,48.4274,48.4516,9067.0
2017-09-15 13:30:00,59.91,59.91,59.87,59.89,24019.0,48.4516,48.4516,48.4193,48.4355,24019.0
2017-09-15 13:35:00,59.9,59.9,59.88,59.9,15551.0,48.4436,48.4436,48.4274,48.4436,15551.0
2017-09-15 13:40:00,59.9,59.95,59.89,59.93,46805.0,48.4436,48.484,48.4355,48.4678,46805.0
2017-09-15 13:45:00,59.92,59.99,59.92,59.94,17615.0,48.4597,48.5163,48.4597,48.4759,17615.0
2017-09-15 13:50:00,59.94,59.95,59.91,59.94,14666.0,48.4759,48.484,48.4516,48.4759,14666.0
2017-09-15 13:55:00,59.94,59.96,59.92,59.93,32576.0,48.4759,48.4921,48.4597,48.4678,32576.0
2017-09-15 14:00:00,59.94,59.94,59.88,59.88,28822.0,48.4759,48.4759,48.4274,48.4274,28822.0
2017-09-15 14:05:00,59.89,59.92,59.88,59.92,27764.0,48.4355,48.4597,48.4274,48.4597,27764.0
2017-09-15 14:10:00,59.93,59.93,59.88,59.88,16913.0,48.4678,48.4678,48.4274,48.4274,16913.0
2017-09-15 14:15:00,59.89,59.9,59.86,59.88,20260.0,48.4355,48.4436,48.4112,48.4274,20260.0
2017-09-15 14:20:00,59.88,59.9,59.86,59.88,33918.0,48.4274,48.4436,48.4112,48.4274,33918.0
2017-09-15 14:25:00,59.88,59.95,59.88,59.95,55793.0,48.4274,48.484,48.4274,48.484,55793.0
2017-09-15 14:30:00,59.94,59.95,59.91,59.91,43804.0,48.4759,48.484,48.4516,48.4516,43804.0
2017-09-15 14:35:00,59.91,59.91,59.88,59.89,28579.0,48.4516,48.4516,48.4274,48.4355,28579.0
2017-09-15 14:40:00,59.9,59.92,59.89,59.92,16135.0,48.4436,48.4597,48.4355,48.4597,16135.0
2017-09-15 14:45:00,59.92,59.94,59.91,59.92,31426.0,48.4597,48.4759,48.4516,48.4597,31426.0
2017-09-15 14:50:00,59.91,59.94,59.91,59.93,31831.0,48.4516,48.4759,48.4516,48.4678,31831.0
2017-09-15 14:55:00,59.93,59.93,59.87,59.9,33401.0,48.4678,48.4678,48.4193,48.4436,33401.0
2017-09-15 15:00:00,59.91,59.91,59.87,59.89,41239.0,48.4516,48.4516,48.4193,48.4355,41239.0
2017-09-15 15:05:00,59.89,59.91,59.86,59.89,36419.0,48.4355,48.4516,48.4112,48.4355,36419.0
2017-09-15 15:10:00,59.89,59.91,59.88,59.89,32590.0,48.4355,48.4516,48.4274,48.4355,32590.0
2017-09-15 15:15:00,59.88,59.91,59.87,59.91,42530.0,48.4274,48.4516,48.4193,48.4516,42530.0
2017-09-15 15:20:00,59.91,59.94,59.89,59.93,39118.0,48.4516,48.4759,48.4355,48.4678,39118.0
2017-09-15 15:25:00,59.92,59.95,59.9,59.95,38672.0,48.4597,48.484,48.4436,48.484,38672.0
2017-09-15 15:30:00,59.95,60.02,59.94,60.0,76211.0,48.484,48.5406,48.4759,48.5244,76211.0
2017-09-15 15:35:00,60.0,60.09,59.94,59.94,120597.0,48.5244,48.5972,48.4759,48.4759,120597.0
2017-09-15 15:40:00,59.95,60.03,59.94,59.97,137241.0,48.484,48.5487,48.4759,48.5002,137241.0
2017-09-15 15:45:00,59.98,60.02,59.92,59.93,114688.0,48.5083,48.5406,48.4597,48.4678,114688.0
2017-09-15 15:50:00,59.93,59.98,59.86,59.97,187705.0,48.4678,48.5083,48.4112,48.5002,187705.0
2017-09-15 15:55:00,59.97,60.01,59.88,59.95,477399.0,48.5002,48.5325,48.4274,48.484,477399.0
2017-09-18 09:30:00,60.13,60.21,60.05,60.15,112384.0,48.6296,48.6943,48.5649,48.6457,112384.0
2017-09-18 09:35:00,60.13,60.25,59.92,60.0,60825.0,48.6296,48.7266,48.4597,48.5244,60825.0
2017-09-18 09:40:00,60.01,60.26,59.99,60.25,45082.0,48.5325,48.7347,48.5163,48.7266,45082.0
2017-09-18 09:45:00,60.26,60.4,60.25,60.37,92509.0,48.7347,48.8479,48.7266,48.8237,92509.0
2017-09-18 09:50:00,60.37,60.42,60.26,60.27,48753.0,48.8237,48.8641,48.7347,48.7428,48753.0
2017-09-18 09:55:00,60.28,60.44,60.25,60.4,37225.0,48.7509,48.8803,48.7266,48.8479,37225.0
2017-09-18 10:00:00,60.39,60.41,60.3,60.32,24831.0,48.8398,48.856,48.7671,48.7832,24831.0
2017-09-18 10:05:00,60.31,60.36,60.19,60.19,58360.0,48.7751,48.8156,48.6781,48.6781,58360.0
2017-09-18 10:10:00,60.19,60.2,60.01,60.04,51790.0,48.6781,48.6862,48.5325,48.5568,51790.0
2017-09-18 10:15:00,60.04,60.13,59.97,60.0,44833.0,48.5568,48.6296,48.5002,48.5244,44833.0
2017-09-18 10:20:00,60.01,60.04,59.91,59.94,68254.0,48.5325,48.5568,48.4516,48.4759,68254.0
2017-09-18 10:25:00,59.94,59.97,59.87,59.95,63685.0,48.4759,48.5002,48.4193,48.484,63685.0
2017-09-18 10:30:00,59.96,60.09,59.96,60.07,28853.0,48.4921,48.5972,48.4921,48.581,28853.0
2017-09-18 10:35:00,60.07,60.08,60.01,60.08,31047.0,48.581,48.5891,48.5325,48.5891,31047.0
2017-09-18 10:40:00,60.1,60.13,60.06,60.13,20294.0,48.6053,48.6296,48.573,48.6296,20294.0
2017-09-18 10:45:00,60.13,60.22,60.08,60.18,39319.0,48.6296,48.7024,48.5891,48.67,39319.0
2017-09-18 10:50:00,60.18,60.19,60.12,60.16,52529.0,48.67,48.6781,48.6215,48.6538,52529.0
2017-09-18 10:55:00,60.16,60.18,60.04,60.09,33705.0,48.6538,48.67,48.5568,48.5972,33705.0
2017-09-18 11:00:00,60.09,60.11,60.04,60.05,24637.0,48.5972,48.6134,48.5568,48.5649,24637.0
2017-09-18 11:05:00,60.04,60.05,59.97,60.0,16011.0,48.5568,48.5649,48.5002,48.5244,16011.0
2017-09-18 11:10:00,60.0,60.0,59.92,59.92,28854.0,48.5244,48.5244,48.4597,48.4597,28854.0
2017-09-18 11:15:00,59.92,60.01,59.9,59.96,61499.0,48.4597,48.5325,48.4436,48.4921,61499.0
2017-09-18 11:20:00,59.97,60.05,59.93,60.05,59649.0,48.5002,48.5649,48.4678,48.5649,59649.0
2017-09-18 11:25:00,60.05,60.1,60.04,60.09,30761.0,48.5649,48.6053,48.5568,48.5972,30761.0
2017-09-18 11:30:00,60.09,60.1,60.02,60.06,27500.0,48.5972,48.6053,48.5406,48.573,27500.0
2017-09-18 11:35:00,60.06,60.07,59.96,60.0,29835.0,48.573,48.581,48.4921,48.5244,29835.0
2017-09-18 11:40:00,60.0,60.0,59.93,59.93,23756.0,48.5244,48.5244,48.4678,48.4678,23756.0
2017-09-18 11:45:00,59.93,59.94,59.9,59.9,22403.0,48.4678,48.4759,48.4436,48.4436,22403.0
2017-09-18 11:50:00,59.91,59.94,59.89,59.92,24554.0,48.4516,48.4759,48.4355,48.4597,24554.0
2017-09-18 11:55:00,59.91,59.98,59.91,59.97,21160.0,48.4516,48.5083,48.4516,48.5002,21160.0
2017-09-18 12:00:00,59.96,59.97,59.85,59.85,25594.0,48.4921,48.5002,48.4031,48.4031,25594.0
2017-09-18 12:05:00,59.86,59.89,59.81,59.83,29024.0,48.4112,48.4355,48.3708,48.3869,29024.0
2017-09-18 12:10:00,59.82,59.83,59.76,59.8,33215.0,48.3789,48.3869,48.3303,48.3627,33215.0
2017-09-18 12:15:00,59.8,59.8,59.72,59.72,48570.0,48.3627,48.3627,48.298,48.298,48570.0
2017-09-18 12:20:00,59.73,59.73,59.69,59.71,25056.0,48.3061,48.3061,48.2737,48.2899,25056.0
2017-09-18 12:25:00,59.72,59.82,59.72,59.79,17413.0,48.298,48.3789,48.298,48.3546,17413.0
2017-09-18 12:30:00,59.79,59.81,59.72,59.72,17935.0,48.3546,48.3708,48.298,48.298,17935.0
2017-09-18 12:35:00,59.73,59.78,59.72,59.77,17518.0,48.3061,48.3465,48.298,48.3384,17518.0
2017-09-18 12:40:00,59.77,59.84,59.76,59.82,19300.0,48.3384,48.395,48.3303,48.3789,19300.0
2017-09-18 12:45:00,59.82,59.83,59.73,59.79,38233.0,48.3789,48.3869,48.3061,48.3546,38233.0
2017-09-18 12:50:00,59.8,59.81,59.78,59.79,17979.0,48.3627,48.3708,48.3465,48.3546,17979.0
2017-09-18 12:55:00,59.8,59.81,59.76,59.76,20123.0,48.3627,48.3708,48.3303,48.3303,20123.0
2017-09-18 13:00:00,59.76,59.77,59.67,59.67,25136.0,48.3303,48.3384,48.2575,48.2575,25136.0
2017-09-18 13:05:00,59.67,59.68,59.62,59.64,40323.0,48.2575,48.2656,48.2171,48.2333,40323.0
2017-09-18 13:10:00,59.64,59.67,59.6,59.6,28691.0,48.2333,48.2575,48.2009,48.2009,28691.0
2017-09-18 13:15:00,59.61,59.61,59.41,59.42,89743.0,48.209,48.209,48.0473,48.0554,89743.0
2017-09-18 13:20:00,59.42,59.55,59.35,59.55,87910.0,48.0554,48.1605,47.9987,48.1605,87910.0
2017-09-18 13:25:00,59.54,59.57,59.5,59.56,30438.0,48.1524,48.1767,48.1201,48.1686,30438.0
2017-09-18 13:30:00,59.56,59.6,59.55,59.56,20386.0,48.1686,48.2009,48.1605,48.1686,20386.0
2017-09-18 13:35:00,59.57,59.63,59.55,59.63,19544.0,48.1767,48.2252,48.1605,48.2252,19544.0
2017-09-18 13:40:00,59.63,59.66,59.62,59.66,26497.0,48.2252,48.2495,48.2171,48.2495,26497.0
2017-09-18 13:45:00,59.65,59.66,59.6,59.61,20077.0,48.2414,48.2495,48.2009,48.209,20077.0
2017-09-18 13:50:00,59.6,59.65,59.6,59.65,21336.0,48.2009,48.2414,48.2009,48.2414,21336.0
2017-09-18 13:55:00,59.65,59.66,59.52,59.52,21796.0,48.2414,48.2495,48.1362,48.1362,21796.0
2017-09-18 14:00:00,59.53,59.53,59.5,59.51,22758.0,48.1443,48.1443,48.1201,48.1281,22758.0
2017-09-18 14:05:00,59.52,59.55,59.5,59.5,27023.0,48.1362,48.1605,48.1201,48.1201,27023.0
2017-09-18 14:10:00,59.5,59.52,59.47,59.47,51787.0,48.1201,48.1362,48.0958,48.0958,51787.0
2017-09-18 14:15:00,59.48,59.53,59.47,59.47,58841.0,48.1039,48.1443,48.0958,48.0958,58841.0
2017-09-18 14:20:00,59.47,59.55,59.46,59.54,28201.0,48.0958,48.1605,48.0877,48.1524,28201.0
2017-09-18 14:25:00,59.55,59.58,59.51,59.58,14503.0,48.1605,48.1848,48.1281,48.1848,14503.0
2017-09-18 14:30:00,59.58,59.58,59.46,59.47,36079.0,48.1848,48.1848,48.0877,48.0958,36079.0
2017-09-18 14:35:00,59.46,59.47,59.41,59.45,49096.0,48.0877,48.0958,48.0473,48.0796,49096.0
2017-09-18 14:40:00,59.44,59.46,59.34,59.34,68337.0,48.0715,48.0877,47.9907,47.9907,68337.0
2017-09-18 14:45:00,59.35,59.36,59.23,59.27,99253.0,47.9987,48.0068,47.9017,47.9341,99253.0
2017-09-18 14:50:00,59.27,59.31,59.23,59.3,58580.0,47.9341,47.9664,47.9017,47.9583,58580.0
2017-09-18 14:55:00,59.29,59.34,59.29,59.3,49810.0,47.9502,47.9907,47.9502,47.9583,49810.0
2017-09-18 15:00:00,59.3,59.33,59.28,59.29,54191.0,47.9583,47.9826,47.9421,47.9502,54191.0
2017-09-18 15:05:00,59.29,59.3,59.22,59.24,69790.0,47.9502,47.9583,47.8936,47.9098,69790.0
2017-09-18 15:10:00,59.23,59.26,59.16,59.17,74038.0,47.9017,47.926,47.8451,47.8532,74038.0
2017-09-18 15:15:00,59.17,59.23,59.16,59.22,59000.0,47.8532,47.9017,47.8451,47.8936,59000.0
2017-09-18 15:20:00,59.23,59.25,59.23,59.23,46795.0,47.9017,47.9179,47.9017,47.9017,46795.0
2017-09-18 15:25:00,59.23,59.26,59.23,59.26,45925.0,47.9017,47.926,47.9017,47.926,45925.0
2017-09-18 15:30:00,59.26,59.32,59.24,59.32,95077.0,47.926,47.9745,47.9098,47.9745,95077.0
2017-09-18 15:35:00,59.32,59.36,59.3,59.35,78632.0,47.9745,48.0068,47.9583,47.9987,78632.0
2017-09-18 15:40:00,59.35,59.36,59.28,59.31,119642.0,47.9987,48.0068,47.9421,47.9664,119642.0
2017-09-18 15:45:00,59.3,59.31,59.21,59.21,122974.0,47.9583,47.9664,47.8855,47.8855,122974.0
2017-09-18 15:50:00,59.21,59.24,59.12,59.13,151382.0,47.8855,47.9098,47.8127,47.8208,151382.0
2017-09-18 15:55:00,59.13,59.15,59.07,59.1,286497.0,47.8208,47.837,47.7723,47.7966,286497.0
2017-09-19 09:30:00,59.2,59.74,59.13,59.18,100710.0,47.8774,48.3142,47.8208,47.8613,100710.0
2017-09-19 09:35:00,59.2,59.28,58.97,59.23,59670.0,47.8774,47.9421,47.6914,47.9017,59670.0
2017-09-19 09:40:00,59.22,59.5,59.22,59.49,51746.0,47.8936,48.1201,47.8936,48.112,51746.0
2017-09-19 09:45:00,59.5,59.59,59.4,59.41,77064.0,48.1201,48.1928,48.0392,48.0473,77064.0
2017-09-19 09:50:00,59.41,59.43,59.19,59.19,50013.0,48.0473,48.0634,47.8694,47.8694,50013.0
2017-09-19 09:55:00,59.21,59.24,59.12,59.16,35226.0,47.8855,47.9098,47.8127,47.8451,35226.0
2017-09-19 10:00:00,59.18,59.27,59.14,59.23,96004.0,47.8613,47.9341,47.8289,47.9017,96004.0
2017-09-19 10:05:00,59.22,59.28,59.2,59.2,32426.0,47.8936,47.9421,47.8774,47.8774,32426.0
2017-09-19 10:10:00,59.19,59.19,59.0,59.03,63988.0,47.8694,47.8694,47.7157,47.74,63988.0
2017-09-19 10:15:00,59.04,59.38,59.04,59.31,99083.0,47.748,48.023,47.748,47.9664,99083.0
2017-09-19 10:20:00,59.31,59.41,59.25,59.41,41830.0,47.9664,48.0473,47.9179,48.0473,41830.0
2017-09-19 10:25:00,59.42,59.44,59.35,59.36,42169.0,48.0554,48.0715,47.9987,48.0068,42169.0
2017-09-19 10:30:00,59.36,59.41,59.35,59.35,41157.0,48.0068,48.0473,47.9987,47.9987,41157.0
2017-09-19 10:35:00,59.35,59.36,59.28,59.33,54895.0,47.9987,48.0068,47.9421,47.9826,54895.0
2017-09-19 10:40:00,59.32,59.35,59.17,59.17,69654.0,47.9745,47.9987,47.8532,47.8532,69654.0
2017-09-19 10:45:00,59.17,59.25,59.15,59.25,26287.0,47.8532,47.9179,47.837,47.9179,26287.0
2017-09-19 10:50:00,59.24,59.28,59.19,59.23,30419.0,47.9098,47.9421,47.8694,47.9017,30419.0
2017-09-19 10:55:00,59.23,59.3,59.19,59.23,30170.0,47.9017,47.9583,47.8694,47.9017,30170.0
2017-09-19 11:00:00,59.23,59.24,59.07,59.08,44684.0,47.9017,47.9098,47.7723,47.7804,44684.0
2017-09-19 11:05:00,59.07,59.15,59.01,59.03,75983.0,47.7723,47.837,47.7238,47.74,75983.0
2017-09-19 11:10:00,59.03,59.03,58.83,58.84,70405.0,47.74,47.74,47.5782,47.5863,70405.0
2017-09-19 11:15:00,58.85,58.87,58.76,58.81,53330.0,47.5944,47.6106,47.5216,47.562,53330.0
2017-09-19 11:20:00,58.81,58.92,58.79,58.92,26442.0,47.562,47.651,47.5459,47.651,26442.0
2017-09-19 11:25:00,58.92,58.92,58.8,58.88,29651.0,47.651,47.651,47.5539,47.6186,29651.0
2017-09-19 11:30:00,58.89,58.94,58.86,58.92,25967.0,47.6267,47.6672,47.6025,47.651,25967.0
2017-09-19 11:35:00,58.92,58.92,58.85,58.85,18070.0,47.651,47.651,47.5944,47.5944,18070.0
2017-09-19 11:40:00,58.86,58.88,58.82,58.83,26741.0,47.6025,47.6186,47.5701,47.5782,26741.0
2017-09-19 11:45:00,58.83,58.91,58.83,58.9,18386.0,47.5782,47.6429,47.5782,47.6348,18386.0
2017-09-19 11:50:00,58.9,58.96,58.89,58.95,26163.0,47.6348,47.6833,47.6267,47.6753,26163.0
2017-09-19 11:55:00,58.96,58.97,58.91,58.92,15131.0,47.6833,47.6914,47.6429,47.651,15131.0
2017-09-19 12:00:00,58.92,58.96,58.91,58.92,27540.0,47.651,47.6833,47.6429,47.651,27540.0
2017-09-19 12:05:00,58.93,58.96,58.89,58.92,22763.0,47.6591,47.6833,47.6267,47.651,22763.0
2017-09-19 12:10:00,58.91,58.91,58.86,58.89,15061.0,47.6429,47.6429,47.6025,47.6267,15061.0
2017-09-19 12:15:00,58.89,58.98,58.88,58.98,22525.0,47.6267,47.6995,47.6186,47.6995,22525.0
2017-09-19 12:20:00,58.98,59.12,58.98,59.12,33036.0,47.6995,47.8127,47.6995,47.8127,33036.0
2017-09-19 12:25:00,59.11,59.19,59.09,59.19,29935.0,47.8047,47.8694,47.7885,47.8694,29935.0
2017-09-19 12:30:00,59.18,59.25,59.17,59.21,41384.0,47.8613,47.9179,47.8532,47.8855,41384.0
2017-09-19 12:35:00,59.21,59.21,59.15,59.18,17732.0,47.8855,47.8855,47.837,47.8613,17732.0
2017-09-19 12:40:00,59.18,59.25,59.15,59.25,19477.0,47.8613,47.9179,47.837,47.9179,19477.0
2017-09-19 12:45:00,59.25,59.27,59.23,59.25,21618.0,47.9179,47.9341,47.9017,47.9179,21618.0
2017-09-19 12:50:00,59.26,59.26,59.18,59.18,10544.0,47.926,47.926,47.8613,47.8613,10544.0
2017-09-19 12:55:00,59.17,59.21,59.17,59.21,9167.0,47.8532,47.8855,47.8532,47.8855,9167.0
2017-09-19 13:00:00,59.2,59.24,59.18,59.21,19628.0,47.8774,47.9098,47.8613,47.8855,19628.0
2017-09-19 13:05:00,59.21,59.23,59.15,59.17,33789.0,47.8855,47.9017,47.837,47.8532,33789.0
2017-09-19 13:10:00,59.17,59.18,59.13,59.16,14088.0,47.8532,47.8613,47.8208,47.8451,14088.0
2017-09-19 13:15:00,59.16,59.17,59.08,59.12,23415.0,47.8451,47.8532,47.7804,47.8127,23415.0
2017-09-19 13:20:00,59.12,59.31,59.11,59.25,51965.0,47.8127,47.9664,47.8047,47.9179,51965.0
2017-09-19 13:25:00,59.25,59.31,59.22,59.31,22214.0,47.9179,47.9664,47.8936,47.9664,22214.0
2017-09-19 13:30:00,59.3,59.31,59.23,59.25,29675.0,47.9583,47.9664,47.9017,47.9179,29675.0
2017-09-19 13:35:00,59.25,59.26,59.22,59.23,13462.0,47.9179,47.926,47.8936,47.9017,13462.0
2017-09-19 13:40:00,59.23,59.25,59.22,59.23,11284.0,47.9017,47.9179,47.8936,47.9017,11284.0
2017-09-19 13:45:00,59.23,59.26,59.2,59.25,21691.0,47.9017,47.926,47.8774,47.9179,21691.0
2017-09-19 13:50:00,59.25,59.25,59.19,59.21,24624.0,47.9179,47.9179,47.8694,47.8855,24624.0
2017-09-19 13:55:00,59.22,59.23,59.19,59.2,24027.0,47.8936,47.9017,47.8694,47.8774,24027.0
2017-09-19 14:00:00,59.21,59.24,59.2,59.23,17173.0,47.8855,47.9098,47.8774,47.9017,17173.0
2017-09-19 14:05:00,59.23,59.29,59.22,59.28,29475.0,47.9017,47.9502,47.8936,47.9421,29475.0
2017-09-19 14:10:00,59.28,59.28,59.21,59.28,39251.0,47.9421,47.9421,47.8855,47.9421,39251.0
2017-09-19 14:15:00,59.28,59.28,59.23,59.26,31491.0,47.9421,47.9421,47.9017,47.926,31491.0
2017-09-19 14:20:00,59.26,59.31,59.24,59.24,35853.0,47.926,47.9664,47.9098,47.9098,35853.0
2017-09-19 14:25:00,59.25,59.26,59.22,59.22,31768.0,47.9179,47.926,47.8936,47.8936,31768.0
2017-09-19 14:30:00,59.23,59.29,59.18,59.28,28113.0,47.9017,47.9502,47.8613,47.9421,28113.0
2017-09-19 14:35:00,59.27,59.3,59.27,59.28,14929.0,47.9341,47.9583,47.9341,47.9421,14929.0
2017-09-19 14:40:00,59.26,59.27,59.22,59.26,17266.0,47.926,47.9341,47.8936,47.926,17266.0
2017-09-19 14:45:00,59.26,59.3,59.24,59.24,16053.0,47.926,47.9583,47.9098,47.9098,16053.0
2017-09-19 14:50:00,59.23,59.29,59.23,59.28,14088.0,47.9017,47.9502,47.9017,47.9421,14088.0
2017-09-19 14:55:00,59.29,59.31,59.26,59.28,22636.0,47.9502,47.9664,47.926,47.9421,22636.0
2017-09-19 15:00:00,59.28,59.28,59.23,59.27,27428.0,47.9421,47.9421,47.9017,47.9341,27428.0
2017-09-19 15:05:00,59.27,59.29,59.25,59.29,16484.0,47.9341,47.9502,47.9179,47.9502,16484.0
2017-09-19 15:10:00,59.29,59.33,59.28,59.33,20143.0,47.9502,47.9826,47.9421,47.9826,20143.0
2017-09-19 15:15:00,59.33,59.33,59.25,59.32,47102.0,47.9826,47.9826,47.9179,47.9745,47102.0
2017-09-19 15:20:00,59.32,59.36,59.3,59.35,50576.0,47.9745,48.0068,47.9583,47.9987,50576.0
2017-09-19 15:25:00,59.35,59.39,59.32,59.38,41189.0,47.9987,48.0311,47.9745,48.023,41189.0
2017-09-19 15:30:00,59.37,59.39,59.35,59.36,32408.0,48.0149,48.0311,47.9987,48.0068,32408.0
2017-09-19 15:35:00,59.36,59.39,59.36,59.39,34932.0,48.0068,48.0311,48.0068,48.0311,34932.0
2017-09-19 15:40:00,59.39,59.42,59.36,59.42,55406.0,48.0311,48.0554,48.0068,48.0554,55406.0
2017-09-19 15:45:00,59.41,59.43,59.39,59.41,58281.0,48.0473,48.0634,48.0311,48.0473,58281.0
2017-09-19 15:50:00,59.41,59.44,59.37,59.4,127739.0,48.0473,48.0715,48.0149,48.0392,127739.0
2017-09-19 15:55:00,59.39,59.4,59.36,59.37,177938.0,48.0311,48.0392,48.0068,48.0149,177938.0
2017-09-20 09:30:00,59.42,59.49,58.84,59.01,161081.0,48.0554,48.112,47.5863,47.7238,161081.0
2017-09-20 09:35:00,59.01,59.01,58.66,58.78,115477.0,47.7238,47.7238,47.4407,47.5378,115477.0
2017-09-20 09:40:00,58.79,59.05,58.66,59.04,223870.0,47.5459,47.7561,47.4407,47.748,223870.0
2017-09-20 09:45:00,59.08,59.24,59.02,59.08,67068.0,47.7804,47.9098,47.7319,47.7804,67068.0
2017-09-20 09:50:00,59.1,59.4,59.1,59.29,121136.0,47.7966,48.0392,47.7966,47.9502,121136.0
2017-09-20 09:55:00,59.26,59.31,59.16,59.27,51177.0,47.926,47.9664,47.8451,47.9341,51177.0
2017-09-20 10:00:00,59.26,59.27,59.07,59.17,69603.0,47.926,47.9341,47.7723,47.8532,69603.0
2017-09-20 10:05:00,59.16,59.17,58.94,58.96,89274.0,47.8451,47.8532,47.6672,47.6833,89274.0
2017-09-20 10:10:00,58.95,59.11,58.95,59.01,69665.0,47.6753,47.8047,47.6753,47.7238,69665.0
2017-09-20 10:15:00,59.01,59.18,58.99,59.14,26766.0,47.7238,47.8613,47.7076,47.8289,26766.0
2017-09-20 10:20:00,59.13,59.14,59.05,59.07,16982.0,47.8208,47.8289,47.7561,47.7723,16982.0
2017-09-20 10:25:00,59.08,59.12,59.06,59.09,15398.0,47.7804,47.8127,47.7642,47.7885,15398.0
2017-09-20 10:30:00,59.09,59.1,58.99,59.02,26160.0,47.7885,47.7966,47.7076,47.7319,26160.0
2017-09-20 10:35:00,59.02,59.08,58.96,59.02,99594.0,47.7319,47.7804,47.6833,47.7319,99594.0
2017-09-20 10:40:00,59.03,59.13,59.03,59.13,27607.0,47.74,47.8208,47.74,47.8208,27607.0
2017-09-20 10:45:00,59.14,59.22,59.12,59.19,28376.0,47.8289,47.8936,47.8127,47.8694,28376.0
2017-09-20 10:50:00,59.18,59.18,59.14,59.16,22758.0,47.8613,47.8613,47.8289,47.8451,22758.0
2017-09-20 10:55:00,59.16,59.29,59.16,59.24,45583.0,47.8451,47.9502,47.8451,47.9098,45583.0
2017-09-20 11:00:00,59.25,59.31,59.19,59.26,41187.0,47.9179,47.9664,47.8694,47.926,41187.0
2017-09-20 11:05:00,59.26,59.3,59.25,59.27,38415.0,47.926,47.9583,47.9179,47.9341,38415.0
2017-09-20 11:10:00,59.27,59.27,59.21,59.26,69351.0,47.9341,47.9341,47.8855,47.926,69351.0
2017-09-20 11:15:00,59.26,59.3,59.22,59.29,35209.0,47.926,47.9583,47.8936,47.9502,35209.0
2017-09-20 11:20:00,59.3,59.31,59.24,59.25,24846.0,47.9583,47.9664,47.9098,47.9179,24846.0
2017-09-20 11:25:00,59.25,59.28,59.23,59.28,51672.0,47.9179,47.9421,47.9017,47.9421,51672.0
2017-09-20 11:30:00,59.28,59.36,59.24,59.28,86014.0,47.9421,48.0068,47.9098,47.9421,86014.0
2017-09-20 11:35:00,59.29,59.3,59.17,59.22,28554.0,47.9502,47.9583,47.8532,47.8936,28554.0
2017-09-20 11:40:00,59.23,59.24,59.14,59.15,37133.0,47.9017,47.9098,47.8289,47.837,37133.0
2017-09-20 11:45:00,59.14,59.18,59.12,59.14,58671.0,47.8289,47.8613,47.8127,47.8289,58671.0
2017-09-20 11:50:00,59.15,59.2,59.1,59.1,31611.0,47.837,47.8774,47.7966,47.7966,31611.0
2017-09-20 11:55:00,59.11,59.15,59.09,59.14,36569.0,47.8047,47.837,47.7885,47.8289,36569.0
2017-09-20 12:00:00,59.13,59.17,59.09,59.17,21496.0,47.8208,47.8532,47.7885,47.8532,21496.0
2017-09-20 12:05:00,59.17,59.23,59.08,59.09,59846.0,47.8532,47.9017,47.7804,47.7885,59846.0
2017-09-20 12:10:00,59.1,59.18,59.09,59.15,51153.0,47.7966,47.8613,47.7885,47.837,51153.0
2017-09-20 12:15:00,59.15,59.19,59.14,59.15,30291.0,47.837,47.8694,47.8289,47.837,30291.0
2017-09-20 12:20:00,59.15,59.2,59.11,59.2,53045.0,47.837,47.8774,47.8047,47.8774,53045.0
2017-09-20 12:25:00,59.2,59.22,59.13,59.15,25462.0,47.8774,47.8936,47.8208,47.837,25462.0
2017-09-20 12:30:00,59.15,59.17,59.12,59.15,16054.0,47.837,47.8532,47.8127,47.837,16054.0
2017-09-20 12:35:00,59.14,59.15,59.12,59.12,13373.0,47.8289,47.837,47.8127,47.8127,13373.0
2017-09-20 12:40:00,59.11,59.14,59.08,59.12,19209.0,47.8047,47.8289,47.7804,47.8127,19209.0
2017-09-20 12:45:00,59.13,59.15,59.1,59.12,40094.0,47.8208,47.837,47.7966,47.8127,40094.0
2017-09-20 12:50:00,59.12,59.17,59.12,59.16,19744.0,47.8127,47.8532,47.8127,47.8451,19744.0
2017-09-20 12:55:00,59.16,59.16,59.09,59.09,23963.0,47.8451,47.8451,47.7885,47.7885,23963.0
2017-09-20 13:00:00,59.1,59.11,59.06,59.08,20364.0,47.7966,47.8047,47.7642,47.7804,20364.0
2017-09-20 13:05:00,59.08,59.11,59.06,59.06,17614.0,47.7804,47.8047,47.7642,47.7642,17614.0
2017-09-20 13:10:00,59.06,59.08,58.98,58.99,67680.0,47.7642,47.7804,47.6995,47.7076,67680.0
2017-09-20 13:15:00,59.0,59.0,58.95,58.95,30425.0,47.7157,47.7157,47.6753,47.6753,30425.0
2017-09-20 13:20:00,58.96,59.0,58.95,58.98,21582.0,47.6833,47.7157,47.6753,47.6995,21582.0
2017-09-20 13:25:00,58.98,59.04,58.98,59.04,29821.0,47.6995,47.748,47.6995,47.748,29821.0
2017-09-20 13:30:00,59.04,59.05,59.0,59.01,28365.0,47.748,47.7561,47.7157,47.7238,28365.0
2017-09-20 13:35:00,59.02,59.06,59.01,59.04,32257.0,47.7319,47.7642,47.7238,47.748,32257.0
2017-09-20 13:40:00,59.04,59.05,59.0,59.04,22885.0,47.748,47.7561,47.7157,47.748,22885.0
2017-09-20 13:45:00,59.04,59.05,58.88,58.89,30510.0,47.748,47.7561,47.6186,47.6267,30510.0
2017-09-20 13:50:00,58.88,58.97,58.82,58.95,47765.0,47.6186,47.6914,47.5701,47.6753,47765.0
2017-09-20 13:55:00,58.96,58.98,58.87,58.87,18782.0,47.6833,47.6995,47.6106,47.6106,18782.0
2017-09-20 14:00:00,58.87,59.0,58.87,58.99,39467.0,47.6106,47.7157,47.6106,47.7076,39467.0
2017-09-20 14:05:00,59.0,59.02,58.94,58.99,31532.0,47.7157,47.7319,47.6672,47.7076,31532.0
2017-09-20 14:10:00,58.98,58.98,58.89,58.92,29600.0,47.6995,47.6995,47.6267,47.651,29600.0
2017-09-20 14:15:00,58.92,58.94,58.9,58.91,29748.0,47.651,47.6672,47.6348,47.6429,29748.0
2017-09-20 14:20:00,58.91,58.91,58.79,58.86,47133.0,47.6429,47.6429,47.5459,47.6025,47133.0
2017-09-20 14:25:00,58.85,58.86,58.78,58.8,76745.0,47.5944,47.6025,47.5378,47.5539,76745.0
2017-09-20 14:30:00,58.81,58.86,58.77,58.85,43532.0,47.562,47.6025,47.5297,47.5944,43532.0
2017-09-20 14:35:00,58.85,58.85,58.74,58.79,67491.0,47.5944,47.5944,47.5054,47.5459,67491.0
2017-09-20 14:40:00,58.79,58.87,58.78,58.85,40911.0,47.5459,47.6106,47.5378,47.5944,40911.0
2017-09-20 14:45:00,58.87,59.03,58.87,59.01,69650.0,47.6106,47.74,47.6106,47.7238,69650.0
2017-09-20 14:50:00,59.01,59.06,58.94,59.03,38819.0,47.7238,47.7642,47.6672,47.74,38819.0
2017-09-20 14:55:00,59.03,59.07,58.97,58.99,49671.0,47.74,47.7723,47.6914,47.7076,49671.0
2017-09-20 15:00:00,58.98,59.02,58.96,59.01,54279.0,47.6995,47.7319,47.6833,47.7238,54279.0
2017-09-20 15:05:00,59.0,59.03,58.94,58.99,42718.0,47.7157,47.74,47.6672,47.7076,42718.0
2017-09-20 15:10:00,59.0,59.03,58.97,59.0,42121.0,47.7157,47.74,47.6914,47.7157,42121.0
2017-09-20 15:15:00,59.0,59.06,58.99,59.06,33856.0,47.7157,47.7642,47.7076,47.7642,33856.0
2017-09-20 15:20:00,59.05,59.07,59.03,59.04,56505.0,47.7561,47.7723,47.74,47.748,56505.0
2017-09-20 15:25:00,59.04,59.07,58.98,59.02,24225.0,47.748,47.7723,47.6995,47.7319,24225.0
2017-09-20 15:30:00,59.02,59.14,59.01,59.13,47268.0,47.7319,47.8289,47.7238,47.8208,47268.0
2017-09-20 15:35:00,59.13,59.17,59.12,59.15,65139.0,47.8208,47.8532,47.8127,47.837,65139.0
2017-09-20 15:40:00,59.15,59.15,59.04,59.1,76098.0,47.837,47.837,47.748,47.7966,76098.0
2017-09-20 15:45:00,59.11,59.15,59.09,59.13,77220.0,47.8047,47.837,47.7885,47.8208,77220.0
2017-09-20 15:50:00,59.14,59.2,59.13,59.19,97490.0,47.8289,47.8774,47.8208,47.8694,97490.0
2017-09-20 15:55:00,59.19,59.26,59.18,59.26,213671.0,47.8694,47.926,47.8613,47.926,213671.0
2017-09-21 09:30:00,59.15,59.15,58.85,58.93,65403.0,47.837,47.837,47.5944,47.6591,65403.0
2017-09-21 09:35:00,58.93,58.93,58.48,58.7,84140.0,47.6591,47.6591,47.2951,47.4731,84140.0
2017-09-21 09:40:00,58.68,58.79,58.55,58.56,78188.0,47.4569,47.5459,47.3518,47.3598,78188.0
2017-09-21 09:45:00,58.57,58.59,58.39,58.46,121290.0,47.3679,47.3841,47.2224,47.279,121290.0
2017-09-21 09:50:00,58.47,58.47,58.25,58.28,101738.0,47.2871,47.2871,47.1091,47.1334,101738.0
2017-09-21 09:55:00,58.28,58.33,58.1,58.11,102857.0,47.1334,47.1738,46.9878,46.9959,102857.0
2017-09-21 10:00:00,58.1,58.12,58.0,58.09,136806.0,46.9878,47.004,46.9069,46.9797,136806.0
2017-09-21 10:05:00,58.09,58.19,58.0,58.19,151669.0,46.9797,47.0606,46.9069,47.0606,151669.0
2017-09-21 10:10:00,58.18,58.44,58.16,58.38,132657.0,47.0525,47.2628,47.0363,47.2143,132657.0
2017-09-21 10:15:00,58.39,58.4,58.25,58.29,55964.0,47.2224,47.2304,47.1091,47.1415,55964.0
2017-09-21 10:20:00,58.29,58.32,58.22,58.28,70160.0,47.1415,47.1657,47.0849,47.1334,70160.0
2017-09-21 10:25:00,58.29,58.38,58.26,58.34,75458.0,47.1415,47.2143,47.1172,47.1819,75458.0
2017-09-21 10:30:00,58.33,58.36,58.29,58.36,50559.0,47.1738,47.1981,47.1415,47.1981,50559.0
2017-09-21 10:35:00,58.35,58.52,58.34,58.52,50345.0,47.19,47.3275,47.1819,47.3275,50345.0
2017-09-21 10:40:00,58.5,58.57,58.46,58.56,57096.0,47.3113,47.3679,47.279,47.3598,57096.0
2017-09-21 10:45:00,58.57,58.61,58.43,58.44,62120.0,47.3679,47.4003,47.2547,47.2628,62120.0
2017-09-21 10:50:00,58.45,58.48,58.38,58.39,59731.0,47.2709,47.2951,47.2143,47.2224,59731.0
2017-09-21 10:55:00,58.38,58.43,58.31,58.34,41397.0,47.2143,47.2547,47.1577,47.1819,41397.0
2017-09-21 11:00:00,58.35,58.44,58.34,58.44,59734.0,47.19,47.2628,47.1819,47.2628,59734.0
2017-09-21 11:05:00,58.42,58.49,58.38,58.49,35059.0,47.2466,47.3032,47.2143,47.3032,35059.0
2017-09-21 11:10:00,58.48,58.52,58.42,58.49,50110.0,47.2951,47.3275,47.2466,47.3032,50110.0
2017-09-21 11:15:00,58.5,58.57,58.5,58.53,36013.0,47.3113,47.3679,47.3113,47.3356,36013.0
2017-09-21 11:20:00,58.54,58.62,58.53,58.61,57072.0,47.3437,47.4084,47.3356,47.4003,57072.0
2017-09-21 11:25:00,58.62,58.63,58.55,58.58,31364.0,47.4084,47.4165,47.3518,47.376,31364.0
2017-09-21 11:30:00,58.58,58.59,58.48,58.52,51253.0,47.376,47.3841,47.2951,47.3275,51253.0
2017-09-21 11:35:00,58.51,58.52,58.4,58.45,42642.0,47.3194,47.3275,47.2304,47.2709,42642.0
2017-09-21 11:40:00,58.45,58.48,58.34,58.34,44403.0,47.2709,47.2951,47.1819,47.1819,44403.0
2017-09-21 11:45:00,58.33,58.34,58.23,58.27,53302.0,47.1738,47.1819,47.093,47.1253,53302.0
2017-09-21 11:50:00,58.27,58.31,58.22,58.3,51240.0,47.1253,47.1577,47.0849,47.1496,51240.0
2017-09-21 11:55:00,58.3,58.36,58.28,58.36,29002.0,47.1496,47.1981,47.1334,47.1981,29002.0
2017-09-21 12:00:00,58.36,58.43,58.35,58.39,19977.0,47.1981,47.2547,47.19,47.2224,19977.0
2017-09-21 12:05:00,58.38,58.38,58.33,58.34,33349.0,47.2143,47.2143,47.1738,47.1819,33349.0
2017-09-21 12:10:00,58.34,58.45,58.34,58.44,34064.0,47.1819,47.2709,47.1819,47.2628,34064.0
2017-09-21 12:15:00,58.44,58.44,58.37,58.42,25300.0,47.2628,47.2628,47.2062,47.2466,25300.0
2017-09-21 12:20:00,58.41,58.41,58.38,58.39,29383.0,47.2385,47.2385,47.2143,47.2224,29383.0
2017-09-21 12:25:00,58.4,58.47,58.4,58.44,29830.0,47.2304,47.2871,47.2304,47.2628,29830.0
2017-09-21 12:30:00,58.45,58.51,58.43,58.44,24824.0,47.2709,47.3194,47.2547,47.2628,24824.0
2017-09-21 12:35:00,58.44,58.46,58.41,58.44,26917.0,47.2628,47.279,47.2385,47.2628,26917.0
2017-09-21 12:40:00,58.45,58.46,58.41,58.46,23011.0,47.2709,47.279,47.2385,47.279,23011.0
2017-09-21 12:45:00,58.46,58.47,58.42,58.45,20435.0,47.279,47.2871,47.2466,47.2709,20435.0
2017-09-21 12:50:00,58.44,58.44,58.4,58.4,33786.0,47.2628,47.2628,47.2304,47.2304,33786.0
2017-09-21 12:55:00,58.39,58.39,58.33,58.34,98951.0,47.2224,47.2224,47.1738,47.1819,98951.0
2017-09-21 13:00:00,58.35,58.36,58.28,58.3,30672.0,47.19,47.1981,47.1334,47.1496,30672.0
2017-09-21 13:05:00,58.3,58.35,58.29,58.32,45193.0,47.1496,47.19,47.1415,47.1657,45193.0
2017-09-21 13:10:00,58.32,58.33,58.29,58.32,34624.0,47.1657,47.1738,47.1415,47.1657,34624.0
2017-09-21 13:15:00,58.32,58.38,58.31,58.36,27060.0,47.1657,47.2143,47.1577,47.1981,27060.0
2017-09-21 13:20:00,58.36,58.4,58.34,58.38,24613.0,47.1981,47.2304,47.1819,47.2143,24613.0
2017-09-21 13:25:00,58.39,58.41,58.35,58.35,36847.0,47.2224,47.2385,47.19,47.19,36847.0
2017-09-21 13:30:00,58.36,58.37,58.3,58.32,42953.0,47.1981,47.2062,47.1496,47.1657,42953.0
2017-09-21 13:35:00,58.32,58.34,58.3,58.3,35968.0,47.1657,47.1819,47.1496,47.1496,35968.0
2017-09-21 13:40:00,58.3,58.38,58.3,58.37,36918.0,47.1496,47.2143,47.1496,47.2062,36918.0
2017-09-21 13:45:00,58.36,58.37,58.31,58.34,26393.0,47.1981,47.2062,47.1577,47.1819,26393.0
2017-09-21 13:50:00,58.34,58.35,58.31,58.35,38191.0,47.1819,47.19,47.1577,47.19,38191.0
2017-09-21 13:55:00,58.35,58.41,58.33,58.4,34269.0,47.19,47.2385,47.1738,47.2304,34269.0
2017-09-21 14:00:00,58.39,58.44,58.38,58.41,33465.0,47.2224,47.2628,47.2143,47.2385,33465.0
2017-09-21 14:05:00,58.41,58.42,58.37,58.38,33956.0,47.2385,47.2466,47.2062,47.2143,33956.0
2017-09-21 14:10:00,58.37,58.39,58.29,58.33,44033.0,47.2062,47.2224,47.1415,47.1738,44033.0
2017-09-21 14:15:00,58.34,58.35,58.28,58.29,27285.0,47.1819,47.19,47.1334,47.1415,27285.0
2017-09-21 14:20:00,58.29,58.35,58.27,58.32,41660.0,47.1415,47.19,47.1253,47.1657,41660.0
2017-09-21 14:25:00,58.33,58.37,58.32,58.34,30464.0,47.1738,47.2062,47.1657,47.1819,30464.0
2017-09-21 14:30:00,58.34,58.35,58.25,58.25,47894.0,47.1819,47.19,47.1091,47.1091,47894.0
2017-09-21 14:35:00,58.26,58.29,58.22,58.23,45794.0,47.1172,47.1415,47.0849,47.093,45794.0
2017-09-21 14:40:00,58.22,58.26,58.2,58.2,62925.0,47.0849,47.1172,47.0687,47.0687,62925.0
2017-09-21 14:45:00,58.2,58.26,58.19,58.24,43237.0,47.0687,47.1172,47.0606,47.101,43237.0
2017-09-21 14:50:00,58.24,58.25,58.2,58.22,43189.0,47.101,47.1091,47.0687,47.0849,43189.0
2017-09-21 14:55:00,58.22,58.3,58.22,58.3,40329.0,47.0849,47.1496,47.0849,47.1496,40329.0
2017-09-21 15:00:00,58.3,58.36,58.29,58.35,37753.0,47.1496,47.1981,47.1415,47.19,37753.0
2017-09-21 15:05:00,58.36,58.36,58.32,58.35,58775.0,47.1981,47.1981,47.1657,47.19,58775.0
2017-09-21 15:10:00,58.34,58.35,58.25,58.26,37733.0,47.1819,47.19,47.1091,47.1172,37733.0
2017-09-21 15:15:00,58.27,58.27,58.21,58.25,51751.0,47.1253,47.1253,47.0768,47.1091,51751.0
2017-09-21 15:20:00,58.25,58.31,58.25,58.31,58219.0,47.1091,47.1577,47.1091,47.1577,58219.0
2017-09-21 15:25:00,58.3,58.32,58.26,58.31,53698.0,47.1496,47.1657,47.1172,47.1577,53698.0
2017-09-21 15:30:00,58.3,58.31,58.26,58.3,50601.0,47.1496,47.1577,47.1172,47.1496,50601.0
2017-09-21 15:35:00,58.3,58.33,58.26,58.29,84678.0,47.1496,47.1738,47.1172,47.1415,84678.0
2017-09-21 15:40:00,58.28,58.31,58.26,58.3,85986.0,47.1334,47.1577,47.1172,47.1496,85986.0
2017-09-21 15:45:00,58.3,58.33,58.26,58.28,141015.0,47.1496,47.1738,47.1172,47.1334,141015.0
2017-09-21 15:50:00,58.28,58.35,58.27,58.34,191482.0,47.1334,47.19,47.1253,47.1819,191482.0
2017-09-21 15:55:00,58.34,58.34,58.3,58.33,343414.0,47.1819,47.1819,47.1496,47.1738,343414.0
2017-09-22 09:30:00,58.41,58.42,58.17,58.26,63447.0,47.2385,47.2466,47.0444,47.1172,63447.0
2017-09-22 09:35:00,58.25,58.36,58.18,58.24,51804.0,47.1091,47.1981,47.0525,47.101,51804.0
2017-09-22 09:40:00,58.23,58.3,58.17,58.28,71598.0,47.093,47.1496,47.0444,47.1334,71598.0
2017-09-22 09:45:00,58.28,58.51,58.25,58.49,39139.0,47.1334,47.3194,47.1091,47.3032,39139.0
2017-09-22 09:50:00,58.48,58.64,58.46,58.58,34465.0,47.2951,47.4245,47.279,47.376,34465.0
2017-09-22 09:55:00,58.58,58.68,58.58,58.61,32093.0,47.376,47.4569,47.376,47.4003,32093.0
2017-09-22 10:00:00,58.59,58.69,58.57,58.65,27692.0,47.3841,47.465,47.3679,47.4326,27692.0
2017-09-22 10:05:00,58.64,58.66,58.6,58.62,23291.0,47.4245,47.4407,47.3922,47.4084,23291.0
2017-09-22 10:10:00,58.62,58.62,58.54,58.55,19735.0,47.4084,47.4084,47.3437,47.3518,19735.0
2017-09-22 10:15:00,58.56,58.65,58.55,58.62,26278.0,47.3598,47.4326,47.3518,47.4084,26278.0
2017-09-22 10:20:00,58.61,58.67,58.6,58.63,28894.0,47.4003,47.4488,47.3922,47.4165,28894.0
2017-09-22 10:25:00,58.64,58.64,58.58,58.64,16720.0,47.4245,47.4245,47.376,47.4245,16720.0
2017-09-22 10:30:00,58.65,58.66,58.55,58.58,20839.0,47.4326,47.4407,47.3518,47.376,20839.0
2017-09-22 10:35:00,58.57,58.57,58.48,58.52,22851.0,47.3679,47.3679,47.2951,47.3275,22851.0
2017-09-22 10:40:00,58.53,58.59,58.52,58.55,15766.0,47.3356,47.3841,47.3275,47.3518,15766.0
2017-09-22 10:45:00,58.55,58.56,58.53,58.55,21977.0,47.3518,47.3598,47.3356,47.3518,21977.0
2017-09-22 10:50:00,58.55,58.69,58.54,58.69,79890.0,47.3518,47.465,47.3437,47.465,79890.0
2017-09-22 10:55:00,58.69,58.74,58.64,58.69,41210.0,47.465,47.5054,47.4245,47.465,41210.0
2017-09-22 11:00:00,58.68,58.78,58.65,58.78,20826.0,47.4569,47.5378,47.4326,47.5378,20826.0
2017-09-22 11:05:00,58.8,58.8,58.75,58.76,23523.0,47.5539,47.5539,47.5135,47.5216,23523.0
2017-09-22 11:10:00,58.76,58.79,58.7,58.7,18512.0,47.5216,47.5459,47.4731,47.4731,18512.0
2017-09-22 11:15:00,58.7,58.75,58.69,58.71,16051.0,47.4731,47.5135,47.465,47.4812,16051.0
2017-09-22 11:20:00,58.71,58.8,58.71,58.73,23648.0,47.4812,47.5539,47.4812,47.4973,23648.0
2017-09-22 11:25:00,58.73,58.73,58.58,58.59,45113.0,47.4973,47.4973,47.376,47.3841,45113.0
2017-09-22 11:30:00,58.59,58.64,58.57,58.61,21454.0,47.3841,47.4245,47.3679,47.4003,21454.0
2017-09-22 11:35:00,58.62,58.63,58.52,58.52,19863.0,47.4084,47.4165,47.3275,47.3275,19863.0
2017-09-22 11:40:00,58.53,58.54,58.46,58.47,16535.0,47.3356,47.3437,47.279,47.2871,16535.0
2017-09-22 11:45:00,58.46,58.54,58.45,58.54,14168.0,47.279,47.3437,47.2709,47.3437,14168.0
2017-09-22 11:50:00,58.55,58.58,58.53,58.54,14360.0,47.3518,47.376,47.3356,47.3437,14360.0
2017-09-22 11:55:00,58.55,58.59,58.52,58.55,20013.0,47.3518,47.3841,47.3275,47.3518,20013.0
2017-09-22 12:00:00,58.55,58.65,58.55,58.64,18246.0,47.3518,47.4326,47.3518,47.4245,18246.0
2017-09-22 12:05:00,58.64,58.7,58.63,58.65,20402.0,47.4245,47.4731,47.4165,47.4326,20402.0
2017-09-22 12:10:00,58.66,58.68,58.59,58.59,13837.0,47.4407,47.4569,47.3841,47.3841,13837.0
2017-09-22 12:15:00,58.6,58.6,58.53,58.55,16062.0,47.3922,47.3922,47.3356,47.3518,16062.0
2017-09-22 12:20:00,58.56,58.59,58.53,58.54,18736.0,47.3598,47.3841,47.3356,47.3437,18736.0
2017-09-22 12:25:00,58.54,58.59,58.49,58.57,12476.0,47.3437,47.3841,47.3032,47.3679,12476.0
2017-09-22 12:30:00,58.58,58.63,58.56,58.59,15446.0,47.376,47.4165,47.3598,47.3841,15446.0
2017-09-22 12:35:00,58.58,58.61,58.56,58.59,13261.0,47.376,47.4003,47.3598,47.3841,13261.0
2017-09-22 12:40:00,58.58,58.59,58.53,58.53,11269.0,47.376,47.3841,47.3356,47.3356,11269.0
2017-09-22 12:45:00,58.53,58.55,58.42,58.43,31276.0,47.3356,47.3518,47.2466,47.2547,31276.0
2017-09-22 12:50:00,58.44,58.49,58.43,58.49,11294.0,47.2628,47.3032,47.2547,47.3032,11294.0
2017-09-22 12:55:00,58.48,58.5,58.47,58.48,10614.0,47.2951,47.3113,47.2871,47.2951,10614.0
2017-09-22 13:00:00,58.48,58.5,58.47,58.49,19395.0,47.2951,47.3113,47.2871,47.3032,19395.0
2017-09-22 13:05:00,58.49,58.5,58.47,58.48,22034.0,47.3032,47.3113,47.2871,47.2951,22034.0
2017-09-22 13:10:00,58.48,58.5,58.46,58.48,129464.0,47.2951,47.3113,47.279,47.2951,129464.0
2017-09-22 13:15:00,58.49,58.59,58.47,58.57,47654.0,47.3032,47.3841,47.2871,47.3679,47654.0
2017-09-22 13:20:00,58.57,58.64,58.56,58.64,11632.0,47.3679,47.4245,47.3598,47.4245,11632.0
2017-09-22 13:25:00,58.64,58.68,58.62,58.65,20963.0,47.4245,47.4569,47.4084,47.4326,20963.0
2017-09-22 13:30:00,58.65,58.73,58.65,58.72,14679.0,47.4326,47.4973,47.4326,47.4892,14679.0
2017-09-22 13:35:00,58.73,58.74,58.68,58.71,10751.0,47.4973,47.5054,47.4569,47.4812,10751.0
2017-09-22 13:40:00,58.71,58.73,58.7,58.71,7465.0,47.4812,47.4973,47.4731,47.4812,7465.0
2017-09-22 13:45:00,58.72,58.73,58.63,58.65,24994.0,47.4892,47.4973,47.4165,47.4326,24994.0
2017-09-22 13:50:00,58.65,58.66,58.6,58.62,18978.0,47.4326,47.4407,47.3922,47.4084,18978.0
2017-09-22 13:55:00,58.61,58.68,58.61,58.68,10577.0,47.4003,47.4569,47.4003,47.4569,10577.0
2017-09-22 14:00:00,58.68,58.69,58.62,58.69,15844.0,47.4569,47.465,47.4084,47.465,15844.0
2017-09-22 14:05:00,58.68,58.71,58.66,58.7,15237.0,47.4569,47.4812,47.4407,47.4731,15237.0
2017-09-22 14:10:00,58.7,58.76,58.68,58.75,18469.0,47.4731,47.5216,47.4569,47.5135,18469.0
2017-09-22 14:15:00,58.75,58.79,58.68,58.73,29576.0,47.5135,47.5459,47.4569,47.4973,29576.0
2017-09-22 14:20:00,58.73,58.77,58.72,58.74,33378.0,47.4973,47.5297,47.4892,47.5054,33378.0
2017-09-22 14:25:00,58.75,58.75,58.71,58.74,15937.0,47.5135,47.5135,47.4812,47.5054,15937.0
2017-09-22 14:30:00,58.74,58.8,58.73,58.78,37495.0,47.5054,47.5539,47.4973,47.5378,37495.0
2017-09-22 14:35:00,58.78,58.83,58.76,58.82,27306.0,47.5378,47.5782,47.5216,47.5701,27306.0
2017-09-22 14:40:00,58.8,58.83,58.78,58.8,24957.0,47.5539,47.5782,47.5378,47.5539,24957.0
2017-09-22 14:45:00,58.8,58.83,58.78,58.82,20294.0,47.5539,47.5782,47.5378,47.5701,20294.0
2017-09-22 14:50:00,58.81,58.84,58.77,58.8,26982.0,47.562,47.5863,47.5297,47.5539,26982.0
2017-09-22 14:55:00,58.8,58.87,58.79,58.87,61770.0,47.5539,47.6106,47.5459,47.6106,61770.0
2017-09-22 15:00:00,58.86,58.9,58.85,58.89,27264.0,47.6025,47.6348,47.5944,47.6267,27264.0
2017-09-22 15:05:00,58.89,58.93,58.88,58.93,26010.0,47.6267,47.6591,47.6186,47.6591,26010.0
2017-09-22 15:10:00,58.91,58.96,58.9,58.96,24227.0,47.6429,47.6833,47.6348,47.6833,24227.0
2017-09-22 15:15:00,58.96,58.98,58.94,58.97,47785.0,47.6833,47.6995,47.6672,47.6914,47785.0
2017-09-22 15:20:00,58.97,58.97,58.85,58.9,84647.0,47.6914,47.6914,47.5944,47.6348,84647.0
2017-09-22 15:25:00,58.9,58.91,58.87,58.89,49290.0,47.6348,47.6429,47.6106,47.6267,49290.0
2017-09-22 15:30:00,58.89,58.9,58.87,58.9,59632.0,47.6267,47.6348,47.6106,47.6348,59632.0
2017-09-22 15:35:00,58.9,58.93,58.88,58.92,75084.0,47.6348,47.6591,47.6186,47.651,75084.0
2017-09-22 15:40:00,58.92,59.01,58.92,58.98,77289.0,47.651,47.7238,47.651,47.6995,77289.0
2017-09-22 15:45:00,58.99,59.05,58.98,59.02,104726.0,47.7076,47.7561,47.6995,47.7319,104726.0
2017-09-22 15:50:00,59.02,59.02,58.94,59.0,113984.0,47.7319,47.7319,47.6672,47.7157,113984.0
2017-09-22 15:55:00,59.0,59.03,58.97,58.97,227513.0,47.7157,47.74,47.6914,47.6914,227513.0
2017-09-25 09:30:00,58.0,58.25,57.95,58.12,272172.0,46.9069,47.1091,46.8665,47.004,272172.0
2017-09-25 09:35:00,58.08,58.66,58.06,58.6,181430.0,46.9716,47.4407,46.9555,47.3922,181430.0
2017-09-25 09:40:00,58.61,58.74,58.27,58.28,97482.0,47.4003,47.5054,47.1253,47.1334,97482.0
2017-09-25 09:45:00,58.29,58.87,58.25,58.8,232457.0,47.1415,47.6106,47.1091,47.5539,232457.0
2017-09-25 09:50:00,58.79,58.82,58.47,58.56,83479.0,47.5459,47.5701,47.2871,47.3598,83479.0
2017-09-25 09:55:00,58.56,58.69,58.53,58.62,108386.0,47.3598,47.465,47.3356,47.4084,108386.0
2017-09-25 10:00:00,58.64,58.83,58.64,58.81,84816.0,47.4245,47.5782,47.4245,47.562,84816.0
2017-09-25 10:05:00,58.81,58.89,58.73,58.85,62036.0,47.562,47.6267,47.4973,47.5944,62036.0
2017-09-25 10:10:00,58.86,58.94,58.84,58.91,44672.0,47.6025,47.6672,47.5863,47.6429,44672.0
2017-09-25 10:15:00,58.9,58.94,58.84,58.94,51399.0,47.6348,47.6672,47.5863,47.6672,51399.0
2017-09-25 10:20:00,58.94,59.22,58.92,59.22,95447.0,47.6672,47.8936,47.651,47.8936,95447.0
2017-09-25 10:25:00,59.21,59.29,59.14,59.22,51368.0,47.8855,47.9502,47.8289,47.8936,51368.0
2017-09-25 10:30:00,59.21,59.28,59.11,59.12,55157.0,47.8855,47.9421,47.8047,47.8127,55157.0
2017-09-25 10:35:00,59.11,59.11,58.96,58.99,36204.0,47.8047,47.8047,47.6833,47.7076,36204.0
2017-09-25 10:40:00,58.99,59.06,58.96,59.06,28283.0,47.7076,47.7642,47.6833,47.7642,28283.0
2017-09-25 10:45:00,59.07,59.08,58.9,58.93,80282.0,47.7723,47.7804,47.6348,47.6591,80282.0
2017-09-25 10:50:00,58.93,58.95,58.81,58.9,49694.0,47.6591,47.6753,47.562,47.6348,49694.0
2017-09-25 10:55:00,58.89,58.97,58.78,58.78,45247.0,47.6267,47.6914,47.5378,47.5378,45247.0
2017-09-25 11:00:00,58.79,58.83,58.57,58.6,88867.0,47.5459,47.5782,47.3679,47.3922,88867.0
2017-09-25 11:05:00,58.58,58.63,58.54,58.59,43652.0,47.376,47.4165,47.3437,47.3841,43652.0
2017-09-25 11:10:00,58.59,58.64,58.53,58.61,34585.0,47.3841,47.4245,47.3356,47.4003,34585.0
2017-09-25 11:15:00,58.62,58.7,58.62,58.62,32476.0,47.4084,47.4731,47.4084,47.4084,32476.0
2017-09-25 11:20:00,58.61,58.65,58.51,58.53,62617.0,47.4003,47.4326,47.3194,47.3356,62617.0
2017-09-25 11:25:00,58.53,58.63,58.51,58.63,29734.0,47.3356,47.4165,47.3194,47.4165,29734.0
2017-09-25 11:30:00,58.64,58.64,58.53,58.57,38929.0,47.4245,47.4245,47.3356,47.3679,38929.0
2017-09-25 11:35:00,58.56,58.61,58.51,58.52,24338.0,47.3598,47.4003,47.3194,47.3275,24338.0
2017-09-25 11:40:00,58.51,58.62,58.49,58.61,34432.0,47.3194,47.4084,47.3032,47.4003,34432.0
2017-09-25 11:45:00,58.6,58.61,58.51,58.52,24165.0,47.3922,47.4003,47.3194,47.3275,24165.0
2017-09-25 11:50:00,58.51,58.51,58.42,58.49,26863.0,47.3194,47.3194,47.2466,47.3032,26863.0
2017-09-25 11:55:00,58.49,58.58,58.48,58.56,25895.0,47.3032,47.376,47.2951,47.3598,25895.0
2017-09-25 12:00:00,58.57,58.57,58.5,58.52,21096.0,47.3679,47.3679,47.3113,47.3275,21096.0
2017-09-25 12:05:00,58.53,58.53,58.47,58.48,26887.0,47.3356,47.3356,47.2871,47.2951,26887.0
2017-09-25 12:10:00,58.48,58.53,58.47,58.5,27335.0,47.2951,47.3356,47.2871,47.3113,27335.0
2017-09-25 12:15:00,58.5,58.54,58.41,58.43,53241.0,47.3113,47.3437,47.2385,47.2547,53241.0
2017-09-25 12:20:00,58.43,58.48,58.41,58.47,28077.0,47.2547,47.2951,47.2385,47.2871,28077.0
2017-09-25 12:25:00,58.47,58.53,58.44,58.51,18804.0,47.2871,47.3356,47.2628,47.3194,18804.0
2017-09-25 12:30:00,58.52,58.57,58.48,58.54,13780.0,47.3275,47.3679,47.2951,47.3437,13780.0
2017-09-25 12:35:00,58.54,58.67,58.54,58.63,20093.0,47.3437,47.4488,47.3437,47.4165,20093.0
2017-09-25 12:40:00,58.64,58.67,58.63,58.65,17546.0,47.4245,47.4488,47.4165,47.4326,17546.0
2017-09-25 12:45:00,58.64,58.69,58.61,58.61,23118.0,47.4245,47.465,47.4003,47.4003,23118.0
2017-09-25 12:50:00,58.61,58.69,58.61,58.65,19289.0,47.4003,47.465,47.4003,47.4326,19289.0
2017-09-25 12:55:00,58.65,58.7,58.64,58.69,9672.0,47.4326,47.4731,47.4245,47.465,9672.0
2017-09-25 13:00:00,58.7,58.74,58.69,58.72,17879.0,47.4731,47.5054,47.465,47.4892,17879.0
2017-09-25 13:05:00,58.71,58.72,58.66,58.67,19203.0,47.4812,47.4892,47.4407,47.4488,19203.0
2017-09-25 13:10:00,58.66,58.68,58.62,58.62,19626.0,47.4407,47.4569,47.4084,47.4084,19626.0
2017-09-25 13:15:00,58.63,58.67,58.62,58.65,10191.0,47.4165,47.4488,47.4084,47.4326,10191.0
2017-09-25 13:20:00,58.65,58.66,58.61,58.65,15611.0,47.4326,47.4407,47.4003,47.4326,15611.0
2017-09-25 13:25:00,58.64,58.66,58.63,58.64,15532.0,47.4245,47.4407,47.4165,47.4245,15532.0
2017-09-25 13:30:00,58.64,58.68,58.63,58.65,11456.0,47.4245,47.4569,47.4165,47.4326,11456.0
2017-09-25 13:35:00,58.65,58.69,58.63,58.69,11994.0,47.4326,47.465,47.4165,47.465,11994.0
2017-09-25 13:40:00,58.7,58.72,58.63,58.64,30571.0,47.4731,47.4892,47.4165,47.4245,30571.0
2017-09-25 13:45:00,58.64,58.65,58.61,58.61,16381.0,47.4245,47.4326,47.4003,47.4003,16381.0
2017-09-25 13:50:00,58.62,58.65,58.61,58.64,18382.0,47.4084,47.4326,47.4003,47.4245,18382.0
2017-09-25 13:55:00,58.63,58.66,58.62,58.66,20304.0,47.4165,47.4407,47.4084,47.4407,20304.0
2017-09-25 14:00:00,58.66,58.66,58.6,58.66,15543.0,47.4407,47.4407,47.3922,47.4407,15543.0
2017-09-25 14:05:00,58.66,58.66,58.61,58.64,18311.0,47.4407,47.4407,47.4003,47.4245,18311.0
2017-09-25 14:10:00,58.64,58.64,58.5,58.55,56511.0,47.4245,47.4245,47.3113,47.3518,56511.0
2017-09-25 14:15:00,58.56,58.59,58.53,58.55,60559.0,47.3598,47.3841,47.3356,47.3518,60559.0
2017-09-25 14:20:00,58.55,58.59,58.51,58.59,25346.0,47.3518,47.3841,47.3194,47.3841,25346.0
2017-09-25 14:25:00,58.58,58.64,58.56,58.59,40162.0,47.376,47.4245,47.3598,47.3841,40162.0
2017-09-25 14:30:00,58.59,58.59,58.5,58.51,25385.0,47.3841,47.3841,47.3113,47.3194,25385.0
2017-09-25 14:35:00,58.51,58.52,58.44,58.46,34091.0,47.3194,47.3275,47.2628,47.279,34091.0
2017-09-25 14:40:00,58.46,58.49,58.45,58.47,29642.0,47.279,47.3032,47.2709,47.2871,29642.0
2017-09-25 14:45:00,58.48,58.52,58.47,58.49,61458.0,47.2951,47.3275,47.2871,47.3032,61458.0
2017-09-25 14:50:00,58.48,58.51,58.43,58.45,58198.0,47.2951,47.3194,47.2547,47.2709,58198.0
2017-09-25 14:55:00,58.45,58.55,58.44,58.55,87393.0,47.2709,47.3518,47.2628,47.3518,87393.0
2017-09-25 15:00:00,58.55,58.59,58.54,58.54,47005.0,47.3518,47.3841,47.3437,47.3437,47005.0
2017-09-25 15:05:00,58.55,58.61,58.52,58.6,40448.0,47.3518,47.4003,47.3275,47.3922,40448.0
2017-09-25 15:10:00,58.6,58.6,58.46,58.47,35250.0,47.3922,47.3922,47.279,47.2871,35250.0
2017-09-25 15:15:00,58.47,58.49,58.35,58.35,43252.0,47.2871,47.3032,47.19,47.19,43252.0
2017-09-25 15:20:00,58.36,58.5,58.35,58.5,34472.0,47.1981,47.3113,47.19,47.3113,34472.0
2017-09-25 15:25:00,58.5,58.55,58.48,58.51,44297.0,47.3113,47.3518,47.2951,47.3194,44297.0
2017-09-25 15:30:00,58.51,58.55,58.45,58.45,52720.0,47.3194,47.3518,47.2709,47.2709,52720.0
2017-09-25 15:35:00,58.46,58.53,58.45,58.52,35183.0,47.279,47.3356,47.2709,47.3275,35183.0
2017-09-25 15:40:00,58.51,58.54,58.44,58.51,86086.0,47.3194,47.3437,47.2628,47.3194,86086.0
2017-09-25 15:45:00,58.51,58.55,58.47,58.52,106017.0,47.3194,47.3518,47.2871,47.3275,106017.0
2017-09-25 15:50:00,58.53,58.54,58.46,58.48,95891.0,47.3356,47.3437,47.279,47.2951,95891.0
2017-09-25 15:55:00,58.48,58.56,58.48,58.55,275760.0,47.2951,47.3598,47.2951,47.3518,275760.0
2017-09-26 09:30:00,58.55,59.0,58.5,58.91,102740.0,47.3518,47.7157,47.3113,47.6429,102740.0
2017-09-26 09:35:00,58.93,59.08,58.85,58.89,53562.0,47.6591,47.7804,47.5944,47.6267,53562.0
2017-09-26 09:40:00,58.88,59.01,58.81,58.86,77732.0,47.6186,47.7238,47.562,47.6025,77732.0
2017-09-26 09:45:00,58.87,58.9,58.64,58.68,81443.0,47.6106,47.6348,47.4245,47.4569,81443.0
2017-09-26 09:50:00,58.69,58.73,58.63,58.66,64910.0,47.465,47.4973,47.4165,47.4407,64910.0
2017-09-26 09:55:00,58.67,58.69,58.59,58.6,73946.0,47.4488,47.465,47.3841,47.3922,73946.0
2017-09-26 10:00:00,58.6,58.65,58.44,58.48,86477.0,47.3922,47.4326,47.2628,47.2951,86477.0
2017-09-26 10:05:00,58.48,58.56,58.42,58.54,49416.0,47.2951,47.3598,47.2466,47.3437,49416.0
2017-09-26 10:10:00,58.53,58.56,58.51,58.54,22083.0,47.3356,47.3598,47.3194,47.3437,22083.0
2017-09-26 10:15:00,58.55,58.6,58.51,58.59,27193.0,47.3518,47.3922,47.3194,47.3841,27193.0
2017-09-26 10:20:00,58.6,58.66,58.55,58.59,36108.0,47.3922,47.4407,47.3518,47.3841,36108.0
2017-09-26 10:25:00,58.59,58.62,58.52,58.6,31912.0,47.3841,47.4084,47.3275,47.3922,31912.0
2017-09-26 10:30:00,58.6,58.62,58.52,58.55,60481.0,47.3922,47.4084,47.3275,47.3518,60481.0
2017-09-26 10:35:00,58.55,58.59,58.54,58.57,48888.0,47.3518,47.3841,47.3437,47.3679,48888.0
2017-09-26 10:40:00,58.56,58.59,58.49,58.5,25764.0,47.3598,47.3841,47.3032,47.3113,25764.0
2017-09-26 10:45:00,58.51,58.54,58.47,58.48,14772.0,47.3194,47.3437,47.2871,47.2951,14772.0
2017-09-26 10:50:00,58.48,58.48,58.4,58.41,42030.0,47.2951,47.2951,47.2304,47.2385,42030.0
2017-09-26 10:55:00,58.42,58.57,58.4,58.57,27401.0,47.2466,47.3679,47.2304,47.3679,27401.0
2017-09-26 11:00:00,58.57,58.71,58.57,58.71,28747.0,47.3679,47.4812,47.3679,47.4812,28747.0
2017-09-26 11:05:00,58.71,58.78,58.7,58.77,20799.0,47.4812,47.5378,47.4731,47.5297,20799.0
2017-09-26 11:10:00,58.76,58.77,58.61,58.64,70965.0,47.5216,47.5297,47.4003,47.4245,70965.0
2017-09-26 11:15:00,58.64,58.77,58.61,58.77,30010.0,47.4245,47.5297,47.4003,47.5297,30010.0
2017-09-26 11:20:00,58.78,58.78,58.71,58.74,22364.0,47.5378,47.5378,47.4812,47.5054,22364.0
2017-09-26 11:25:00,58.74,58.76,58.61,58.62,33120.0,47.5054,47.5216,47.4003,47.4084,33120.0
2017-09-26 11:30:00,58.62,58.62,58.55,58.57,34273.0,47.4084,47.4084,47.3518,47.3679,34273.0
2017-09-26 11:35:00,58.57,58.57,58.54,58.56,18169.0,47.3679,47.3679,47.3437,47.3598,18169.0
2017-09-26 11:40:00,58.56,58.57,58.52,58.53,21978.0,47.3598,47.3679,47.3275,47.3356,21978.0
2017-09-26 11:45:00,58.53,58.59,58.52,58.53,27866.0,47.3356,47.3841,47.3275,47.3356,27866.0
2017-09-26 11:50:00,58.53,58.59,58.53,58.58,16255.0,47.3356,47.3841,47.3356,47.376,16255.0
2017-09-26 11:55:00,58.58,58.62,58.54,58.58,53358.0,47.376,47.4084,47.3437,47.376,53358.0
2017-09-26 12:00:00,58.58,58.59,58.52,58.56,26495.0,47.376,47.3841,47.3275,47.3598,26495.0
2017-09-26 12:05:00,58.55,58.56,58.55,58.56,8429.0,47.3518,47.3598,47.3518,47.3598,8429.0
2017-09-26 12:10:00,58.56,58.58,58.55,58.57,40486.0,47.3598,47.376,47.3518,47.3679,40486.0
2017-09-26 12:15:00,58.57,58.59,58.56,58.58,34858.0,47.3679,47.3841,47.3598,47.376,34858.0
2017-09-26 12:20:00,58.58,58.61,58.57,58.59,29704.0,47.376,47.4003,47.3679,47.3841,29704.0
2017-09-26 12:25:00,58.59,58.6,58.53,58.58,24054.0,47.3841,47.3922,47.3356,47.376,24054.0
2017-09-26 12:30:00,58.57,58.6,58.5,58.5,12221.0,47.3679,47.3922,47.3113,47.3113,12221.0
2017-09-26 12:35:00,58.51,58.54,58.45,58.46,23670.0,47.3194,47.3437,47.2709,47.279,23670.0
2017-09-26 12:40:00,58.47,58.53,58.46,58.53,13818.0,47.2871,47.3356,47.279,47.3356,13818.0
2017-09-26 12:45:00,58.53,58.6,58.53,58.59,18881.0,47.3356,47.3922,47.3356,47.3841,18881.0
2017-09-26 12:50:00,58.59,58.6,58.47,58.48,65898.0,47.3841,47.3922,47.2871,47.2951,65898.0
2017-09-26 12:55:00,58.48,58.49,58.43,58.48,18265.0,47.2951,47.3032,47.2547,47.2951,18265.0
2017-09-26 13:00:00,58.48,58.55,58.47,58.55,11013.0,47.2951,47.3518,47.2871,47.3518,11013.0
2017-09-26 13:05:00,58.55,58.56,58.5,58.5,111095.0,47.3518,47.3598,47.3113,47.3113,111095.0
2017-09-26 13:10:00,58.5,58.5,58.34,58.36,75324.0,47.3113,47.3113,47.1819,47.1981,75324.0
2017-09-26 13:15:00,58.36,58.41,58.34,58.4,28275.0,47.1981,47.2385,47.1819,47.2304,28275.0
2017-09-26 13:20:00,58.4,58.4,58.36,58.37,20177.0,47.2304,47.2304,47.1981,47.2062,20177.0
2017-09-26 13:25:00,58.37,58.4,58.35,58.38,16592.0,47.2062,47.2304,47.19,47.2143,16592.0
2017-09-26 13:30:00,58.37,58.4,58.36,58.38,16396.0,47.2062,47.2304,47.1981,47.2143,16396.0
2017-09-26 13:35:00,58.38,58.4,58.36,58.4,21964.0,47.2143,47.2304,47.1981,47.2304,21964.0
2017-09-26 13:40:00,58.4,58.41,58.38,58.4,26463.0,47.2304,47.2385,47.2143,47.2304,26463.0
2017-09-26 13:45:00,58.41,58.42,58.38,58.4,36985.0,47.2385,47.2466,47.2143,47.2304,36985.0
2017-09-26 13:50:00,58.39,58.41,58.38,58.39,45762.0,47.2224,47.2385,47.2143,47.2224,45762.0
2017-09-26 13:55:00,58.4,58.4,58.37,58.4,26981.0,47.2304,47.2304,47.2062,47.2304,26981.0
2017-09-26 14:00:00,58.4,58.4,58.35,58.37,25516.0,47.2304,47.2304,47.19,47.2062,25516.0
2017-09-26 14:05:00,58.36,58.46,58.36,58.46,63361.0,47.1981,47.279,47.1981,47.279,63361.0
2017-09-26 14:10:00,58.46,58.47,58.38,58.39,57316.0,47.279,47.2871,47.2143,47.2224,57316.0
2017-09-26 14:15:00,58.41,58.47,58.4,58.47,8746.0,47.2385,47.2871,47.2304,47.2871,8746.0
2017-09-26 14:20:00,58.46,58.49,58.46,58.48,21960.0,47.279,47.3032,47.279,47.2951,21960.0
2017-09-26 14:25:00,58.48,58.48,58.44,58.48,23224.0,47.2951,47.2951,47.2628,47.2951,23224.0
2017-09-26 14:30:00,58.47,58.54,58.47,58.51,17651.0,47.2871,47.3437,47.2871,47.3194,17651.0
2017-09-26 14:35:00,58.51,58.57,58.5,58.55,18265.0,47.3194,47.3679,47.3113,47.3518,18265.0
2017-09-26 14:40:00,58.55,58.55,58.5,58.51,19820.0,47.3518,47.3518,47.3113,47.3194,19820.0
2017-09-26 14:45:00,58.51,58.55,58.51,58.54,11356.0,47.3194,47.3518,47.3194,47.3437,11356.0
2017-09-26 14:50:00,58.54,58.55,58.51,58.53,13795.0,47.3437,47.3518,47.3194,47.3356,13795.0
2017-09-26 14:55:00,58.53,58.55,58.5,58.54,22818.0,47.3356,47.3518,47.3113,47.3437,22818.0
2017-09-26 15:00:00,58.53,58.55,58.5,58.51,39652.0,47.3356,47.3518,47.3113,47.3194,39652.0
2017-09-26 15:05:00,58.51,58.58,58.51,58.58,11427.0,47.3194,47.376,47.3194,47.376,11427.0
2017-09-26 15:10:00,58.58,58.63,58.57,58.63,53393.0,47.376,47.4165,47.3679,47.4165,53393.0
2017-09-26 15:15:00,58.63,58.63,58.58,58.61,25008.0,47.4165,47.4165,47.376,47.4003,25008.0
2017-09-26 15:20:00,58.6,58.69,58.6,58.69,16642.0,47.3922,47.465,47.3922,47.465,16642.0
2017-09-26 15:25:00,58.69,58.77,58.68,58.77,25000.0,47.465,47.5297,47.4569,47.5297,25000.0
2017-09-26 15:30:00,58.77,58.78,58.74,58.78,27963.0,47.5297,47.5378,47.5054,47.5378,27963.0
2017-09-26 15:35:00,58.78,58.82,58.76,58.82,30032.0,47.5378,47.5701,47.5216,47.5701,30032.0
2017-09-26 15:40:00,58.81,58.82,58.74,58.75,60316.0,47.562,47.5701,47.5054,47.5135,60316.0
2017-09-26 15:45:00,58.74,58.75,58.62,58.64,76789.0,47.5054,47.5135,47.4084,47.4245,76789.0
2017-09-26 15:50:00,58.63,58.76,58.6,58.65,131431.0,47.4165,47.5216,47.3922,47.4326,131431.0
2017-09-26 15:55:00,58.65,58.65,58.56,58.6,222437.0,47.4326,47.4326,47.3598,47.3922,222437.0
2017-09-27 09:30:00,58.56,58.99,58.51,58.81,96660.0,47.3598,47.7076,47.3194,47.562,96660.0
2017-09-27 09:35:00,58.81,58.81,58.5,58.65,40760.0,47.562,47.562,47.3113,47.4326,40760.0
2017-09-27 09:40:00,58.67,58.78,58.58,58.58,56703.0,47.4488,47.5378,47.376,47.376,56703.0
2017-09-27 09:45:00,58.58,58.59,58.42,58.45,42448.0,47.376,47.3841,47.2466,47.2709,42448.0
2017-09-27 09:50:00,58.45,58.57,58.43,58.55,34840.0,47.2709,47.3679,47.2547,47.3518,34840.0
2017-09-27 09:55:00,58.57,58.68,58.56,58.64,24734.0,47.3679,47.4569,47.3598,47.4245,24734.0
2017-09-27 10:00:00,58.62,58.8,58.62,58.77,39171.0,47.4084,47.5539,47.4084,47.5297,39171.0
2017-09-27 10:05:00,58.79,58.84,58.67,58.71,46026.0,47.5459,47.5863,47.4488,47.4812,46026.0
2017-09-27 10:10:00,58.71,58.8,58.68,58.75,32290.0,47.4812,47.5539,47.4569,47.5135,32290.0
2017-09-27 10:15:00,58.75,58.76,58.68,58.75,35242.0,47.5135,47.5216,47.4569,47.5135,35242.0
2017-09-27 10:20:00,58.75,58.76,58.67,58.7,29170.0,47.5135,47.5216,47.4488,47.4731,29170.0
2017-09-27 10:25:00,58.7,58.7,58.56,58.56,16460.0,47.4731,47.4731,47.3598,47.3598,16460.0
2017-09-27 10:30:00,58.57,58.65,58.49,58.51,36355.0,47.3679,47.4326,47.3032,47.3194,36355.0
2017-09-27 10:35:00,58.53,58.57,58.37,58.4,62771.0,47.3356,47.3679,47.2062,47.2304,62771.0
2017-09-27 10:40:00,58.38,58.4,58.32,58.4,39875.0,47.2143,47.2304,47.1657,47.2304,39875.0
2017-09-27 10:45:00,58.39,58.41,58.26,58.27,110994.0,47.2224,47.2385,47.1172,47.1253,110994.0
2017-09-27 10:50:00,58.26,58.26,57.85,57.86,140355.0,47.1172,47.1172,46.7856,46.7937,140355.0
2017-09-27 10:55:00,57.87,58.18,57.85,58.18,65845.0,46.8018,47.0525,46.7856,47.0525,65845.0
2017-09-27 11:00:00,58.19,58.25,58.14,58.21,47393.0,47.0606,47.1091,47.0202,47.0768,47393.0
2017-09-27 11:05:00,58.21,58.26,58.17,58.21,51675.0,47.0768,47.1172,47.0444,47.0768,51675.0
2017-09-27 11:10:00,58.2,58.34,58.14,58.32,74992.0,47.0687,47.1819,47.0202,47.1657,74992.0
2017-09-27 11:15:00,58.33,58.41,58.29,58.37,32161.0,47.1738,47.2385,47.1415,47.2062,32161.0
2017-09-27 11:20:00,58.36,58.44,58.35,58.44,26917.0,47.1981,47.2628,47.19,47.2628,26917.0
2017-09-27 11:25:00,58.44,58.48,58.4,58.43,28935.0,47.2628,47.2951,47.2304,47.2547,28935.0
2017-09-27 11:30:00,58.43,58.48,58.38,58.44,46572.0,47.2547,47.2951,47.2143,47.2628,46572.0
2017-09-27 11:35:00,58.43,58.5,58.42,58.49,25490.0,47.2547,47.3113,47.2466,47.3032,25490.0
2017-09-27 11:40:00,58.48,58.52,58.44,58.51,22061.0,47.2951,47.3275,47.2628,47.3194,22061.0
2017-09-27 11:45:00,58.51,58.55,58.48,58.53,22084.0,47.3194,47.3518,47.2951,47.3356,22084.0
2017-09-27 11:50:00,58.54,58.54,58.44,58.44,19435.0,47.3437,47.3437,47.2628,47.2628,19435.0
2017-09-27 11:55:00,58.44,58.55,58.43,58.48,22357.0,47.2628,47.3518,47.2547,47.2951,22357.0
2017-09-27 12:00:00,58.49,58.51,58.45,58.51,21948.0,47.3032,47.3194,47.2709,47.3194,21948.0
2017-09-27 12:05:00,58.5,58.54,58.47,58.51,18430.0,47.3113,47.3437,47.2871,47.3194,18430.0
2017-09-27 12:10:00,58.54,58.57,58.49,58.55,14998.0,47.3437,47.3679,47.3032,47.3518,14998.0
2017-09-27 12:15:00,58.55,58.55,58.47,58.53,12029.0,47.3518,47.3518,47.2871,47.3356,12029.0
2017-09-27 12:20:00,58.53,58.54,58.45,58.46,10247.0,47.3356,47.3437,47.2709,47.279,10247.0
2017-09-27 12:25:00,58.46,58.5,58.46,58.49,15872.0,47.279,47.3113,47.279,47.3032,15872.0
2017-09-27 12:30:00,58.48,58.53,58.46,58.52,14834.0,47.2951,47.3356,47.279,47.3275,14834.0
2017-09-27 12:35:00,58.51,58.59,58.5,58.59,24530.0,47.3194,47.3841,47.3113,47.3841,24530.0
2017-09-27 12:40:00,58.59,58.64,58.57,58.6,16018.0,47.3841,47.4245,47.3679,47.3922,16018.0
2017-09-27 12:45:00,58.6,58.65,58.58,58.6,9815.0,47.3922,47.4326,47.376,47.3922,9815.0
2017-09-27 12:50:00,58.6,58.64,58.58,58.61,15109.0,47.3922,47.4245,47.376,47.4003,15109.0
2017-09-27 12:55:00,58.61,58.61,58.55,58.59,16048.0,47.4003,47.4003,47.3518,47.3841,16048.0
2017-09-27 13:00:00,58.58,58.62,58.57,58.6,12833.0,47.376,47.4084,47.3679,47.3922,12833.0
2017-09-27 13:05:00,58.6,58.68,58.59,58.67,19141.0,47.3922,47.4569,47.3841,47.4488,19141.0
2017-09-27 13:10:00,58.67,58.74,58.67,58.69,11223.0,47.4488,47.5054,47.4488,47.465,11223.0
2017-09-27 13:15:00,58.69,58.7,58.61,58.65,16808.0,47.465,47.4731,47.4003,47.4326,16808.0
2017-09-27 13:20:00,58.64,58.68,58.62,58.68,15321.0,47.4245,47.4569,47.4084,47.4569,15321.0
2017-09-27 13:25:00,58.68,58.7,58.65,58.7,25329.0,47.4569,47.4731,47.4326,47.4731,25329.0
2017-09-27 13:30:00,58.69,58.71,58.68,58.7,13666.0,47.465,47.4812,47.4569,47.4731,13666.0
2017-09-27 13:35:00,58.69,58.72,58.67,58.69,12378.0,47.465,47.4892,47.4488,47.465,12378.0
2017-09-27 13:40:00,58.68,58.75,58.68,58.74,12219.0,47.4569,47.5135,47.4569,47.5054,12219.0
2017-09-27 13:45:00,58.74,58.77,58.72,58.76,12588.0,47.5054,47.5297,47.4892,47.5216,12588.0
2017-09-27 13:50:00,58.77,58.78,58.74,58.74,10394.0,47.5297,47.5378,47.5054,47.5054,10394.0
2017-09-27 13:55:00,58.75,58.79,58.74,58.76,14911.0,47.5135,47.5459,47.5054,47.5216,14911.0
2017-09-27 14:00:00,58.76,58.86,58.75,58.86,29240.0,47.5216,47.6025,47.5135,47.6025,29240.0
2017-09-27 14:05:00,58.85,58.89,58.85,58.88,35698.0,47.5944,47.6267,47.5944,47.6186,35698.0
2017-09-27 14:10:00,58.88,58.96,58.87,58.93,30074.0,47.6186,47.6833,47.6106,47.6591,30074.0
2017-09-27 14:15:00,58.92,59.01,58.91,58.98,41362.0,47.651,47.7238,47.6429,47.6995,41362.0
2017-09-27 14:20:00,58.99,59.0,58.95,58.97,26770.0,47.7076,47.7157,47.6753,47.6914,26770.0
2017-09-27 14:25:00,58.98,58.99,58.96,58.96,22678.0,47.6995,47.7076,47.6833,47.6833,22678.0
2017-09-27 14:30:00,58.97,58.98,58.92,58.94,28921.0,47.6914,47.6995,47.651,47.6672,28921.0
2017-09-27 14:35:00,58.93,58.96,58.89,58.91,19765.0,47.6591,47.6833,47.6267,47.6429,19765.0
2017-09-27 14:40:00,58.89,58.9,58.86,58.88,16506.0,47.6267,47.6348,47.6025,47.6186,16506.0
2017-09-27 14:45:00,58.88,58.91,58.87,58.9,30935.0,47.6186,47.6429,47.6106,47.6348,30935.0
2017-09-27 14:50:00,58.91,58.97,58.9,58.92,24692.0,47.6429,47.6914,47.6348,47.651,24692.0
2017-09-27 14:55:00,58.92,58.93,58.88,58.92,17068.0,47.651,47.6591,47.6186,47.651,17068.0
2017-09-27 15:00:00,58.92,58.95,58.91,58.91,15047.0,47.651,47.6753,47.6429,47.6429,15047.0
2017-09-27 15:05:00,58.91,58.96,58.88,58.88,20779.0,47.6429,47.6833,47.6186,47.6186,20779.0
2017-09-27 15:10:00,58.88,58.89,58.84,58.85,23111.0,47.6186,47.6267,47.5863,47.5944,23111.0
2017-09-27 15:15:00,58.87,58.93,58.87,58.91,18868.0,47.6106,47.6591,47.6106,47.6429,18868.0
2017-09-27 15:20:00,58.91,58.93,58.89,58.9,16211.0,47.6429,47.6591,47.6267,47.6348,16211.0
2017-09-27 15:25:00,58.9,58.94,58.89,58.93,21267.0,47.6348,47.6672,47.6267,47.6591,21267.0
2017-09-27 15:30:00,58.93,58.93,58.85,58.89,41627.0,47.6591,47.6591,47.5944,47.6267,41627.0
2017-09-27 15:35:00,58.89,58.9,58.87,58.9,44399.0,47.6267,47.6348,47.6106,47.6348,44399.0
2017-09-27 15:40:00,58.9,58.91,58.81,58.84,86293.0,47.6348,47.6429,47.562,47.5863,86293.0
2017-09-27 15:45:00,58.84,58.89,58.81,58.88,92011.0,47.5863,47.6267,47.562,47.6186,92011.0
2017-09-27 15:50:00,58.88,58.92,58.86,58.92,121303.0,47.6186,47.651,47.6025,47.651,121303.0
2017-09-27 15:55:00,58.91,58.93,58.87,58.88,291446.0,47.6429,47.6591,47.6106,47.6186,291446.0
2017-09-28 09:30:00,58.9,59.0,58.78,58.92,61259.0,47.6348,47.7157,47.5378,47.651,61259.0
2017-09-28 09:35:00,58.92,59.1,58.85,58.88,81167.0,47.651,47.7966,47.5944,47.6186,81167.0
2017-09-28 09:40:00,58.88,59.19,58.88,59.19,104212.0,47.6186,47.8694,47.6186,47.8694,104212.0
2017-09-28 09:45:00,59.23,59.42,59.17,59.42,124056.0,47.9017,48.0554,47.8532,48.0554,124056.0
2017-09-28 09:50:00,59.41,59.44,59.37,59.41,74720.0,48.0473,48.0715,48.0149,48.0473,74720.0
2017-09-28 09:55:00,59.41,59.51,59.36,59.45,67297.0,48.0473,48.1281,48.0068,48.0796,67297.0
2017-09-28 10:00:00,59.45,59.46,59.2,59.31,75631.0,48.0796,48.0877,47.8774,47.9664,75631.0
2017-09-28 10:05:00,59.31,59.33,59.21,59.29,98662.0,47.9664,47.9826,47.8855,47.9502,98662.0
2017-09-28 10:10:00,59.29,59.29,59.14,59.22,51156.0,47.9502,47.9502,47.8289,47.8936,51156.0
2017-09-28 10:15:00,59.22,59.36,59.2,59.28,51798.0,47.8936,48.0068,47.8774,47.9421,51798.0
2017-09-28 10:20:00,59.28,59.33,59.22,59.3,45663.0,47.9421,47.9826,47.8936,47.9583,45663.0
2017-09-28 10:25:00,59.3,59.32,59.16,59.16,47692.0,47.9583,47.9745,47.8451,47.8451,47692.0
2017-09-28 10:30:00,59.16,59.17,58.96,58.98,62843.0,47.8451,47.8532,47.6833,47.6995,62843.0
2017-09-28 10:35:00,58.98,59.0,58.93,59.0,75050.0,47.6995,47.7157,47.6591,47.7157,75050.0
2017-09-28 10:40:00,59.0,59.12,58.88,58.9,58791.0,47.7157,47.8127,47.6186,47.6348,58791.0
2017-09-28 10:45:00,58.91,59.06,58.9,59.02,25103.0,47.6429,47.7642,47.6348,47.7319,25103.0
2017-09-28 10:50:00,59.02,59.02,58.92,58.95,23489.0,47.7319,47.7319,47.651,47.6753,23489.0
2017-09-28 10:55:00,58.96,58.96,58.84,58.87,37388.0,47.6833,47.6833,47.5863,47.6106,37388.0
2017-09-28 11:00:00,58.87,58.95,58.85,58.95,23425.0,47.6106,47.6753,47.5944,47.6753,23425.0
2017-09-28 11:05:00,58.95,59.02,58.91,58.92,25264.0,47.6753,47.7319,47.6429,47.651,25264.0
2017-09-28 11:10:00,58.91,58.92,58.86,58.88,16418.0,47.6429,47.651,47.6025,47.6186,16418.0
2017-09-28 11:15:00,58.89,58.89,58.8,58.83,29557.0,47.6267,47.6267,47.5539,47.5782,29557.0
2017-09-28 11:20:00,58.83,58.86,58.74,58.82,39554.0,47.5782,47.6025,47.5054,47.5701,39554.0
2017-09-28 11:25:00,58.83,59.0,58.83,58.98,23625.0,47.5782,47.7157,47.5782,47.6995,23625.0
2017-09-28 11:30:00,58.98,59.06,58.98,59.05,37257.0,47.6995,47.7642,47.6995,47.7561,37257.0
2017-09-28 11:35:00,59.05,59.07,58.98,59.06,42998.0,47.7561,47.7723,47.6995,47.7642,42998.0
2017-09-28 11:40:00,59.05,59.1,59.03,59.05,47280.0,47.7561,47.7966,47.74,47.7561,47280.0
2017-09-28 11:45:00,59.05,59.1,58.98,58.98,36784.0,47.7561,47.7966,47.6995,47.6995,36784.0
2017-09-28 11:50:00,58.98,59.01,58.96,58.98,21844.0,47.6995,47.7238,47.6833,47.6995,21844.0
2017-09-28 11:55:00,58.99,59.02,58.96,59.0,31397.0,47.7076,47.7319,47.6833,47.7157,31397.0
2017-09-28 12:00:00,59.0,59.01,58.92,58.99,28616.0,47.7157,47.7238,47.651,47.7076,28616.0
2017-09-28 12:05:00,58.97,59.04,58.95,59.02,22681.0,47.6914,47.748,47.6753,47.7319,22681.0
2017-09-28 12:10:00,59.03,59.13,59.0,59.13,27512.0,47.74,47.8208,47.7157,47.8208,27512.0
2017-09-28 12:15:00,59.12,59.2,59.09,59.15,35074.0,47.8127,47.8774,47.7885,47.837,35074.0
2017-09-28 12:20:00,59.14,59.14,59.06,59.13,19252.0,47.8289,47.8289,47.7642,47.8208,19252.0
2017-09-28 12:25:00,59.13,59.25,59.12,59.22,18647.0,47.8208,47.9179,47.8127,47.8936,18647.0
2017-09-28 12:30:00,59.22,59.24,59.17,59.18,13139.0,47.8936,47.9098,47.8532,47.8613,13139.0
2017-09-28 12:35:00,59.18,59.19,59.16,59.16,26005.0,47.8613,47.8694,47.8451,47.8451,26005.0
2017-09-28 12:40:00,59.17,59.2,59.15,59.2,32841.0,47.8532,47.8774,47.837,47.8774,32841.0
2017-09-28 12:45:00,59.19,59.2,59.11,59.12,24200.0,47.8694,47.8774,47.8047,47.8127,24200.0
2017-09-28 12:50:00,59.11,59.12,59.07,59.1,17514.0,47.8047,47.8127,47.7723,47.7966,17514.0
2017-09-28 12:55:00,59.1,59.1,59.07,59.07,13721.0,47.7966,47.7966,47.7723,47.7723,13721.0
2017-09-28 13:00:00,59.08,59.15,59.07,59.15,19279.0,47.7804,47.837,47.7723,47.837,19279.0
2017-09-28 13:05:00,59.16,59.2,59.14,59.15,13740.0,47.8451,47.8774,47.8289,47.837,13740.0
2017-09-28 13:10:00,59.15,59.17,59.05,59.05,30223.0,47.837,47.8532,47.7561,47.7561,30223.0
2017-09-28 13:15:00,59.06,59.12,59.05,59.08,22570.0,47.7642,47.8127,47.7561,47.7804,22570.0
2017-09-28 13:20:00,59.08,59.09,59.05,59.06,15834.0,47.7804,47.7885,47.7561,47.7642,15834.0
2017-09-28 13:25:00,59.06,59.1,59.06,59.1,16509.0,47.7642,47.7966,47.7642,47.7966,16509.0
2017-09-28 13:30:00,59.1,59.11,59.06,59.1,15665.0,47.7966,47.8047,47.7642,47.7966,15665.0
2017-09-28 13:35:00,59.1,59.1,59.03,59.05,16083.0,47.7966,47.7966,47.74,47.7561,16083.0
2017-09-28 13:40:00,59.04,59.08,59.03,59.05,16359.0,47.748,47.7804,47.74,47.7561,16359.0
2017-09-28 13:45:00,59.05,59.09,59.04,59.08,17835.0,47.7561,47.7885,47.748,47.7804,17835.0
2017-09-28 13:50:00,59.08,59.08,59.05,59.08,18193.0,47.7804,47.7804,47.7561,47.7804,18193.0
2017-09-28 13:55:00,59.08,59.08,58.99,59.0,31390.0,47.7804,47.7804,47.7076,47.7157,31390.0
2017-09-28 14:00:00,59.0,59.01,58.98,58.99,24359.0,47.7157,47.7238,47.6995,47.7076,24359.0
2017-09-28 14:05:00,58.99,59.0,58.97,58.98,30845.0,47.7076,47.7157,47.6914,47.6995,30845.0
2017-09-28 14:10:00,58.98,58.99,58.86,58.86,29883.0,47.6995,47.7076,47.6025,47.6025,29883.0
2017-09-28 14:15:00,58.86,58.89,58.84,58.87,22087.0,47.6025,47.6267,47.5863,47.6106,22087.0
2017-09-28 14:20:00,58.87,58.91,58.87,58.87,27031.0,47.6106,47.6429,47.6106,47.6106,27031.0
2017-09-28 14:25:00,58.87,58.96,58.87,58.93,23087.0,47.6106,47.6833,47.6106,47.6591,23087.0
2017-09-28 14:30:00,58.93,58.96,58.93,58.94,25198.0,47.6591,47.6833,47.6591,47.6672,25198.0
2017-09-28 14:35:00,58.94,58.96,58.94,58.94,18388.0,47.6672,47.6833,47.6672,47.6672,18388.0
2017-09-28 14:40:00,58.94,58.98,58.93,58.97,28212.0,47.6672,47.6995,47.6591,47.6914,28212.0
2017-09-28 14:45:00,58.96,58.97,58.86,58.9,16141.0,47.6833,47.6914,47.6025,47.6348,16141.0
2017-09-28 14:50:00,58.9,58.91,58.87,58.9,27625.0,47.6348,47.6429,47.6106,47.6348,27625.0
2017-09-28 14:55:00,58.9,58.91,58.84,58.85,23226.0,47.6348,47.6429,47.5863,47.5944,23226.0
2017-09-28 15:00:00,58.85,58.91,58.85,58.88,24068.0,47.5944,47.6429,47.5944,47.6186,24068.0
2017-09-28 15:05:00,58.88,58.91,58.87,58.9,30154.0,47.6186,47.6429,47.6106,47.6348,30154.0
2017-09-28 15:10:00,58.91,58.92,58.89,58.89,25412.0,47.6429,47.651,47.6267,47.6267,25412.0
2017-09-28 15:15:00,58.89,58.89,58.85,58.85,32328.0,47.6267,47.6267,47.5944,47.5944,32328.0
2017-09-28 15:20:00,58.85,58.86,58.8,58.81,29357.0,47.5944,47.6025,47.5539,47.562,29357.0
2017-09-28 15:25:00,58.8,58.83,58.79,58.83,30905.0,47.5539,47.5782,47.5459,47.5782,30905.0
2017-09-28 15:30:00,58.83,58.85,58.81,58.84,50079.0,47.5782,47.5944,47.562,47.5863,50079.0
2017-09-28 15:35:00,58.84,58.87,58.82,58.86,33434.0,47.5863,47.6106,47.5701,47.6025,33434.0
2017-09-28 15:40:00,58.86,58.96,58.85,58.96,52533.0,47.6025,47.6833,47.5944,47.6833,52533.0
2017-09-28 15:45:00,58.97,58.99,58.85,58.88,139632.0,47.6914,47.7076,47.5944,47.6186,139632.0
2017-09-28 15:50:00,58.89,58.92,58.89,58.92,44143.0,47.6267,47.651,47.6267,47.651,44143.0
2017-09-28 15:55:00,58.92,58.94,58.86,58.91,225299.0,47.651,47.6672,47.6025,47.6429,225299.0
2017-09-29 09:30:00,59.1,59.4,58.99,59.33,107826.0,47.7966,48.0392,47.7076,47.9826,107826.0
2017-09-29 09:35:00,59.34,59.4,58.84,58.84,46446.0,47.9907,48.0392,47.5863,47.5863,46446.0
2017-09-29 09:40:00,58.81,59.04,58.68,59.03,59694.0,47.562,47.748,47.4569,47.74,59694.0
2017-09-29 09:45:00,59.03,59.06,58.88,58.99,35284.0,47.74,47.7642,47.6186,47.7076,35284.0
2017-09-29 09:50:00,59.0,59.05,58.91,58.98,35257.0,47.7157,47.7561,47.6429,47.6995,35257.0
2017-09-29 09:55:00,58.99,59.25,58.98,59.21,36065.0,47.7076,47.9179,47.6995,47.8855,36065.0
2017-09-29 10:00:00,59.24,59.26,59.12,59.19,51670.0,47.9098,47.926,47.8127,47.8694,51670.0
2017-09-29 10:05:00,59.19,59.24,59.13,59.2,53863.0,47.8694,47.9098,47.8208,47.8774,53863.0
2017-09-29 10:10:00,59.2,59.26,59.16,59.22,49339.0,47.8774,47.926,47.8451,47.8936,49339.0
2017-09-29 10:15:00,59.22,59.27,59.18,59.22,39187.0,47.8936,47.9341,47.8613,47.8936,39187.0
2017-09-29 10:20:00,59.24,59.25,59.2,59.23,27295.0,47.9098,47.9179,47.8774,47.9017,27295.0
2017-09-29 10:25:00,59.23,59.24,59.18,59.22,28701.0,47.9017,47.9098,47.8613,47.8936,28701.0
2017-09-29 10:30:00,59.23,59.28,59.22,59.28,44987.0,47.9017,47.9421,47.8936,47.9421,44987.0
2017-09-29 10:35:00,59.29,59.34,59.21,59.34,50291.0,47.9502,47.9907,47.8855,47.9907,50291.0
2017-09-29 10:40:00,59.35,59.37,59.31,59.37,25259.0,47.9987,48.0149,47.9664,48.0149,25259.0
2017-09-29 10:45:00,59.37,59.48,59.36,59.47,57654.0,48.0149,48.1039,48.0068,48.0958,57654.0
2017-09-29 10:50:00,59.47,59.57,59.41,59.57,45021.0,48.0958,48.1767,48.0473,48.1767,45021.0
2017-09-29 10:55:00,59.57,59.57,59.37,59.37,41149.0,48.1767,48.1767,48.0149,48.0149,41149.0
2017-09-29 11:00:00,59.37,59.45,59.37,59.43,26081.0,48.0149,48.0796,48.0149,48.0634,26081.0
2017-09-29 11:05:00,59.43,59.45,59.35,59.36,25061.0,48.0634,48.0796,47.9987,48.0068,25061.0
2017-09-29 11:10:00,59.36,59.38,59.32,59.34,21746.0,48.0068,48.023,47.9745,47.9907,21746.0
2017-09-29 11:15:00,59.33,59.37,59.27,59.31,25444.0,47.9826,48.0149,47.9341,47.9664,25444.0
2017-09-29 11:20:00,59.3,59.34,59.29,59.3,23299.0,47.9583,47.9907,47.9502,47.9583,23299.0
2017-09-29 11:25:00,59.29,59.3,59.22,59.23,26089.0,47.9502,47.9583,47.8936,47.9017,26089.0
2017-09-29 11:30:00,59.23,59.29,59.19,59.29,37949.0,47.9017,47.9502,47.8694,47.9502,37949.0
2017-09-29 11:35:00,59.29,59.33,59.22,59.23,25921.0,47.9502,47.9826,47.8936,47.9017,25921.0
2017-09-29 11:40:00,59.23,59.27,59.22,59.27,31168.0,47.9017,47.9341,47.8936,47.9341,31168.0
2017-09-29 11:45:00,59.28,59.28,59.23,59.27,15068.0,47.9421,47.9421,47.9017,47.9341,15068.0
2017-09-29 11:50:00,59.27,59.35,59.24,59.35,38545.0,47.9341,47.9987,47.9098,47.9987,38545.0
2017-09-29 11:55:00,59.33,59.38,59.32,59.38,17515.0,47.9826,48.023,47.9745,48.023,17515.0
2017-09-29 12:00:00,59.38,59.47,59.38,59.45,18278.0,48.023,48.0958,48.023,48.0796,18278.0
2017-09-29 12:05:00,59.45,59.48,59.44,59.47,14911.0,48.0796,48.1039,48.0715,48.0958,14911.0
2017-09-29 12:10:00,59.47,59.5,59.47,59.48,11396.0,48.0958,48.1201,48.0958,48.1039,11396.0
2017-09-29 12:15:00,59.49,59.51,59.44,59.44,20065.0,48.112,48.1281,48.0715,48.0715,20065.0
2017-09-29 12:20:00,59.44,59.48,59.44,59.46,8429.0,48.0715,48.1039,48.0715,48.0877,8429.0
2017-09-29 12:25:00,59.46,59.47,59.43,59.45,19509.0,48.0877,48.0958,48.0634,48.0796,19509.0
2017-09-29 12:30:00,59.46,59.46,59.4,59.42,26039.0,48.0877,48.0877,48.0392,48.0554,26039.0
2017-09-29 12:35:00,59.42,59.44,59.34,59.34,24419.0,48.0554,48.0715,47.9907,47.9907,24419.0
2017-09-29 12:40:00,59.35,59.38,59.34,59.38,34346.0,47.9987,48.023,47.9907,48.023,34346.0
2017-09-29 12:45:00,59.38,59.38,59.32,59.33,26310.0,48.023,48.023,47.9745,47.9826,26310.0
2017-09-29 12:50:00,59.34,59.35,59.3,59.31,19751.0,47.9907,47.9987,47.9583,47.9664,19751.0
2017-09-29 12:55:00,59.32,59.37,59.32,59.33,16492.0,47.9745,48.0149,47.9745,47.9826,16492.0
2017-09-29 13:00:00,59.33,59.34,59.29,59.32,11933.0,47.9826,47.9907,47.9502,47.9745,11933.0
2017-09-29 13:05:00,59.33,59.36,59.29,59.34,18172.0,47.9826,48.0068,47.9502,47.9907,18172.0
2017-09-29 13:10:00,59.34,59.36,59.32,59.33,13212.0,47.9907,48.0068,47.9745,47.9826,13212.0
2017-09-29 13:15:00,59.33,59.33,59.3,59.3,8566.0,47.9826,47.9826,47.9583,47.9583,8566.0
2017-09-29 13:20:00,59.3,59.31,59.28,59.31,10335.0,47.9583,47.9664,47.9421,47.9664,10335.0
2017-09-29 13:25:00,59.31,59.33,59.3,59.33,15861.0,47.9664,47.9826,47.9583,47.9826,15861.0
2017-09-29 13:30:00,59.33,59.34,59.31,59.32,10687.0,47.9826,47.9907,47.9664,47.9745,10687.0
2017-09-29 13:35:00,59.32,59.34,59.27,59.28,20818.0,47.9745,47.9907,47.9341,47.9421,20818.0
2017-09-29 13:40:00,59.28,59.29,59.19,59.2,13168.0,47.9421,47.9502,47.8694,47.8774,13168.0
2017-09-29 13:45:00,59.21,59.25,59.2,59.25,13983.0,47.8855,47.9179,47.8774,47.9179,13983.0
2017-09-29 13:50:00,59.24,59.3,59.22,59.29,36730.0,47.9098,47.9583,47.8936,47.9502,36730.0
2017-09-29 13:55:00,59.3,59.34,59.29,59.33,10638.0,47.9583,47.9907,47.9502,47.9826,10638.0
2017-09-29 14:00:00,59.33,59.34,59.29,59.3,44906.0,47.9826,47.9907,47.9502,47.9583,44906.0
2017-09-29 14:05:00,59.3,59.3,59.25,59.28,30237.0,47.9583,47.9583,47.9179,47.9421,30237.0
2017-09-29 14:10:00,59.28,59.29,59.21,59.23,27810.0,47.9421,47.9502,47.8855,47.9017,27810.0
2017-09-29 14:15:00,59.23,59.24,59.2,59.2,33258.0,47.9017,47.9098,47.8774,47.8774,33258.0
2017-09-29 14:20:00,59.19,59.24,59.16,59.23,21320.0,47.8694,47.9098,47.8451,47.9017,21320.0
2017-09-29 14:25:00,59.23,59.25,59.19,59.2,23370.0,47.9017,47.9179,47.8694,47.8774,23370.0
2017-09-29 14:30:00,59.2,59.25,59.19,59.24,48511.0,47.8774,47.9179,47.8694,47.9098,48511.0
2017-09-29 14:35:00,59.24,59.24,59.14,59.14,43568.0,47.9098,47.9098,47.8289,47.8289,43568.0
2017-09-29 14:40:00,59.15,59.17,59.11,59.14,17964.0,47.837,47.8532,47.8047,47.8289,17964.0
2017-09-29 14:45:00,59.14,59.18,59.13,59.14,29220.0,47.8289,47.8613,47.8208,47.8289,29220.0
2017-09-29 14:50:00,59.14,59.18,59.13,59.17,33074.0,47.8289,47.8613,47.8208,47.8532,33074.0
2017-09-29 14:55:00,59.17,59.18,59.14,59.16,28774.0,47.8532,47.8613,47.8289,47.8451,28774.0
2017-09-29 15:00:00,59.17,59.17,59.15,59.17,29162.0,47.8532,47.8532,47.837,47.8532,29162.0
2017-09-29 15:05:00,59.17,59.17,59.12,59.14,30452.0,47.8532,47.8532,47.8127,47.8289,30452.0
2017-09-29 15:10:00,59.14,59.18,59.13,59.14,40015.0,47.8289,47.8613,47.8208,47.8289,40015.0
2017-09-29 15:15:00,59.15,59.16,59.07,59.09,55541.0,47.837,47.8451,47.7723,47.7885,55541.0
2017-09-29 15:20:00,59.09,59.1,59.07,59.07,22543.0,47.7885,47.7966,47.7723,47.7723,22543.0
2017-09-29 15:25:00,59.07,59.09,59.06,59.07,73919.0,47.7723,47.7885,47.7642,47.7723,73919.0
2017-09-29 15:30:00,59.08,59.1,59.06,59.07,59690.0,47.7804,47.7966,47.7642,47.7723,59690.0
2017-09-29 15:35:00,59.07,59.07,58.99,59.0,38293.0,47.7723,47.7723,47.7076,47.7157,38293.0
2017-09-29 15:40:00,59.0,59.03,58.99,59.0,59175.0,47.7157,47.74,47.7076,47.7157,59175.0
2017-09-29 15:45:00,59.0,59.07,59.0,59.07,88019.0,47.7157,47.7723,47.7157,47.7723,88019.0
2017-09-29 15:50:00,59.07,59.07,59.0,59.0,137583.0,47.7723,47.7723,47.7157,47.7157,137583.0
2017-09-29 15:55:00,59.01,59.02,58.96,58.98,308082.0,47.7238,47.7319,47.6833,47.6995,308082.0
2017-10-02 09:30:00,58.79,58.79,57.7,58.31,244332.0,47.5459,47.5459,46.6643,47.1577,244332.0
2017-10-02 09:35:00,58.26,58.36,57.95,58.3,71483.0,47.1172,47.1981,46.8665,47.1496,71483.0
2017-10-02 09:40:00,58.29,58.36,58.13,58.25,62306.0,47.1415,47.1981,47.0121,47.1091,62306.0
2017-10-02 09:45:00,58.25,58.46,58.23,58.36,83333.0,47.1091,47.279,47.093,47.1981,83333.0
2017-10-02 09:50:00,58.38,58.51,58.31,58.44,84924.0,47.2143,47.3194,47.1577,47.2628,84924.0
2017-10-02 09:55:00,58.43,58.44,58.35,58.39,60331.0,47.2547,47.2628,47.19,47.2224,60331.0
2017-10-02 10:00:00,58.39,58.6,58.39,58.59,71347.0,47.2224,47.3922,47.2224,47.3841,71347.0
2017-10-02 10:05:00,58.59,58.61,58.42,58.53,87521.0,47.3841,47.4003,47.2466,47.3356,87521.0
2017-10-02 10:10:00,58.54,58.56,58.47,58.53,40782.0,47.3437,47.3598,47.2871,47.3356,40782.0
2017-10-02 10:15:00,58.52,58.53,58.46,58.48,69457.0,47.3275,47.3356,47.279,47.2951,69457.0
2017-10-02 10:20:00,58.48,58.52,58.37,58.5,103798.0,47.2951,47.3275,47.2062,47.3113,103798.0
2017-10-02 10:25:00,58.51,58.53,58.39,58.45,55032.0,47.3194,47.3356,47.2224,47.2709,55032.0
2017-10-02 10:30:00,58.46,58.51,58.02,58.08,132948.0,47.279,47.3194,46.9231,46.9716,132948.0
2017-10-02 10:35:00,58.08,58.3,58.07,58.26,90122.0,46.9716,47.1496,46.9636,47.1172,90122.0
2017-10-02 10:40:00,58.27,58.3,58.17,58.25,73898.0,47.1253,47.1496,47.0444,47.1091,73898.0
2017-10-02 10:45:00,58.25,58.3,58.22,58.29,32574.0,47.1091,47.1496,47.0849,47.1415,32574.0
2017-10-02 10:50:00,58.28,58.32,58.24,58.26,34309.0,47.1334,47.1657,47.101,47.1172,34309.0
2017-10-02 10:55:00,58.25,58.34,58.23,58.34,29708.0,47.1091,47.1819,47.093,47.1819,29708.0
2017-10-02 11:00:00,58.34,58.39,58.33,58.37,133123.0,47.1819,47.2224,47.1738,47.2062,133123.0
2017-10-02 11:05:00,58.37,58.4,58.25,58.26,36299.0,47.2062,47.2304,47.1091,47.1172,36299.0
2017-10-02 11:10:00,58.26,58.33,58.21,58.33,32123.0,47.1172,47.1738,47.0768,47.1738,32123.0
2017-10-02 11:15:00,58.32,58.33,58.23,58.31,25340.0,47.1657,47.1738,47.093,47.1577,25340.0
2017-10-02 11:20:00,58.31,58.36,58.3,58.35,21619.0,47.1577,47.1981,47.1496,47.19,21619.0
2017-10-02 11:25:00,58.35,58.37,58.25,58.37,75428.0,47.19,47.2062,47.1091,47.2062,75428.0
2017-10-02 11:30:00,58.38,58.57,58.37,58.57,40949.0,47.2143,47.3679,47.2062,47.3679,40949.0
2017-10-02 11:35:00,58.56,58.64,58.54,58.61,34403.0,47.3598,47.4245,47.3437,47.4003,34403.0
2017-10-02 11:40:00,58.61,58.62,58.56,58.61,19255.0,47.4003,47.4084,47.3598,47.4003,19255.0
2017-10-02 11:45:00,58.61,58.71,58.61,58.64,54471.0,47.4003,47.4812,47.4003,47.4245,54471.0
2017-10-02 11:50:00,58.64,58.68,58.55,58.57,16749.0,47.4245,47.4569,47.3518,47.3679,16749.0
2017-10-02 11:55:00,58.56,58.64,58.54,58.63,25100.0,47.3598,47.4245,47.3437,47.4165,25100.0
2017-10-02 12:00:00,58.63,58.71,58.62,58.71,25348.0,47.4165,47.4812,47.4084,47.4812,25348.0
2017-10-02 12:05:00,58.71,58.71,58.6,58.62,27804.0,47.4812,47.4812,47.3922,47.4084,27804.0
2017-10-02 12:10:00,58.61,58.73,58.61,58.73,21291.0,47.4003,47.4973,47.4003,47.4973,21291.0
2017-10-02 12:15:00,58.73,58.74,58.65,58.73,13373.0,47.4973,47.5054,47.4326,47.4973,13373.0
2017-10-02 12:20:00,58.74,58.75,58.67,58.67,16453.0,47.5054,47.5135,47.4488,47.4488,16453.0
2017-10-02 12:25:00,58.68,58.76,58.67,58.75,19117.0,47.4569,47.5216,47.4488,47.5135,19117.0
2017-10-02 12:30:00,58.76,58.79,58.73,58.74,22649.0,47.5216,47.5459,47.4973,47.5054,22649.0
2017-10-02 12:35:00,58.73,58.75,58.7,58.73,14805.0,47.4973,47.5135,47.4731,47.4973,14805.0
2017-10-02 12:40:00,58.74,58.77,58.73,58.74,14975.0,47.5054,47.5297,47.4973,47.5054,14975.0
2017-10-02 12:45:00,58.75,58.82,58.74,58.8,18106.0,47.5135,47.5701,47.5054,47.5539,18106.0
2017-10-02 12:50:00,58.8,58.82,58.77,58.8,16151.0,47.5539,47.5701,47.5297,47.5539,16151.0
2017-10-02 12:55:00,58.81,58.83,58.76,58.79,12802.0,47.562,47.5782,47.5216,47.5459,12802.0
2017-10-02 13:00:00,58.79,58.85,58.77,58.85,12287.0,47.5459,47.5944,47.5297,47.5944,12287.0
2017-10-02 13:05:00,58.84,58.85,58.79,58.8,12179.0,47.5863,47.5944,47.5459,47.5539,12179.0
2017-10-02 13:10:00,58.8,58.85,58.79,58.81,12449.0,47.5539,47.5944,47.5459,47.562,12449.0
2017-10-02 13:15:00,58.81,58.84,58.8,58.84,8999.0,47.562,47.5863,47.5539,47.5863,8999.0
2017-10-02 13:20:00,58.83,58.84,58.79,58.8,10279.0,47.5782,47.5863,47.5459,47.5539,10279.0
2017-10-02 13:25:00,58.8,58.86,58.76,58.85,16190.0,47.5539,47.6025,47.5216,47.5944,16190.0
2017-10-02 13:30:00,58.85,58.89,58.84,58.88,10452.0,47.5944,47.6267,47.5863,47.6186,10452.0
2017-10-02 13:35:00,58.85,58.85,58.78,58.78,21432.0,47.5944,47.5944,47.5378,47.5378,21432.0
2017-10-02 13:40:00,58.79,58.88,58.79,58.86,11173.0,47.5459,47.6186,47.5459,47.6025,11173.0
2017-10-02 13:45:00,58.86,58.93,58.85,58.92,12873.0,47.6025,47.6591,47.5944,47.651,12873.0
2017-10-02 13:50:00,58.92,58.95,58.88,58.95,27952.0,47.651,47.6753,47.6186,47.6753,27952.0
2017-10-02 13:55:00,58.95,58.97,58.93,58.95,18905.0,47.6753,47.6914,47.6591,47.6753,18905.0
2017-10-02 14:00:00,58.94,58.95,58.89,58.92,15315.0,47.6672,47.6753,47.6267,47.651,15315.0
2017-10-02 14:05:00,58.92,59.08,58.91,59.06,63892.0,47.651,47.7804,47.6429,47.7642,63892.0
2017-10-02 14:10:00,59.04,59.04,58.9,58.92,13750.0,47.748,47.748,47.6348,47.651,13750.0
2017-10-02 14:15:00,58.92,58.92,58.84,58.89,20028.0,47.651,47.651,47.5863,47.6267,20028.0
2017-10-02 14:20:00,58.89,58.9,58.83,58.89,19572.0,47.6267,47.6348,47.5782,47.6267,19572.0
2017-10-02 14:25:00,58.89,58.89,58.82,58.85,13938.0,47.6267,47.6267,47.5701,47.5944,13938.0
2017-10-02 14:30:00,58.85,58.87,58.79,58.82,28070.0,47.5944,47.6106,47.5459,47.5701,28070.0
2017-10-02 14:35:00,58.82,58.9,58.82,58.89,13936.0,47.5701,47.6348,47.5701,47.6267,13936.0
2017-10-02 14:40:00,58.89,58.94,58.87,58.87,16595.0,47.6267,47.6672,47.6106,47.6106,16595.0
2017-10-02 14:45:00,58.87,58.87,58.81,58.87,16058.0,47.6106,47.6106,47.562,47.6106,16058.0
2017-10-02 14:50:00,58.87,58.88,58.85,58.85,14148.0,47.6106,47.6186,47.5944,47.5944,14148.0
2017-10-02 14:55:00,58.85,58.89,58.82,58.86,14266.0,47.5944,47.6267,47.5701,47.6025,14266.0
2017-10-02 15:00:00,58.86,58.9,58.85,58.87,18826.0,47.6025,47.6348,47.5944,47.6106,18826.0
2017-10-02 15:05:00,58.88,58.94,58.88,58.94,26249.0,47.6186,47.6672,47.6186,47.6672,26249.0
2017-10-02 15:10:00,58.93,58.95,58.88,58.9,20364.0,47.6591,47.6753,47.6186,47.6348,20364.0
2017-10-02 15:15:00,58.9,58.95,58.88,58.94,22412.0,47.6348,47.6753,47.6186,47.6672,22412.0
2017-10-02 15:20:00,58.94,58.95,58.93,58.94,21738.0,47.6672,47.6753,47.6591,47.6672,21738.0
2017-10-02 15:25:00,58.94,58.97,58.92,58.93,26159.0,47.6672,47.6914,47.651,47.6591,26159.0
2017-10-02 15:30:00,58.93,58.96,58.92,58.96,22850.0,47.6591,47.6833,47.651,47.6833,22850.0
2017-10-02 15:35:00,58.96,58.97,58.94,58.97,31973.0,47.6833,47.6914,47.6672,47.6914,31973.0
2017-10-02 15:40:00,58.96,58.97,58.92,58.93,49258.0,47.6833,47.6914,47.651,47.6591,49258.0
2017-10-02 15:45:00,58.94,58.95,58.93,58.95,47619.0,47.6672,47.6753,47.6591,47.6753,47619.0
2017-10-02 15:50:00,58.95,58.95,58.86,58.88,85951.0,47.6753,47.6753,47.6025,47.6186,85951.0
2017-10-02 15:55:00,58.88,58.91,58.84,58.9,153049.0,47.6186,47.6429,47.5863,47.6348,153049.0
2017-10-03 09:30:00,59.05,59.15,58.89,59.01,72616.0,47.7561,47.837,47.6267,47.7238,72616.0
2017-10-03 09:35:00,59.02,59.24,58.98,59.03,87608.0,47.7319,47.9098,47.6995,47.74,87608.0
2017-10-03 09:40:00,59.03,59.12,58.93,59.03,53489.0,47.74,47.8127,47.6591,47.74,53489.0
2017-10-03 09:45:00,59.02,59.05,58.73,58.79,59980.0,47.7319,47.7561,47.4973,47.5459,59980.0
2017-10-03 09:50:00,58.78,58.97,58.78,58.89,36878.0,47.5378,47.6914,47.5378,47.6267,36878.0
2017-10-03 09:55:00,58.89,58.96,58.82,58.88,41620.0,47.6267,47.6833,47.5701,47.6186,41620.0
2017-10-03 10:00:00,58.89,58.92,58.84,58.84,24449.0,47.6267,47.651,47.5863,47.5863,24449.0
2017-10-03 10:05:00,58.84,58.94,58.79,58.86,42868.0,47.5863,47.6672,47.5459,47.6025,42868.0
2017-10-03 10:10:00,58.86,58.87,58.82,58.85,22668.0,47.6025,47.6106,47.5701,47.5944,22668.0
2017-10-03 10:15:00,58.86,58.95,58.84,58.92,35467.0,47.6025,47.6753,47.5863,47.651,35467.0
2017-10-03 10:20:00,58.93,58.99,58.89,58.93,69649.0,47.6591,47.7076,47.6267,47.6591,69649.0
2017-10-03 10:25:00,58.91,58.93,58.86,58.87,26742.0,47.6429,47.6591,47.6025,47.6106,26742.0
2017-10-03 10:30:00,58.87,58.89,58.8,58.8,22281.0,47.6106,47.6267,47.5539,47.5539,22281.0
2017-10-03 10:35:00,58.81,58.81,58.7,58.7,25202.0,47.562,47.562,47.4731,47.4731,25202.0
2017-10-03 10:40:00,58.71,58.76,58.71,58.73,46567.0,47.4812,47.5216,47.4812,47.4973,46567.0
2017-10-03 10:45:00,58.74,58.84,58.74,58.75,29385.0,47.5054,47.5863,47.5054,47.5135,29385.0
2017-10-03 10:50:00,58.75,58.75,58.68,58.75,25937.0,47.5135,47.5135,47.4569,47.5135,25937.0
2017-10-03 10:55:00,58.76,58.81,58.71,58.74,37835.0,47.5216,47.562,47.4812,47.5054,37835.0
2017-10-03 11:00:00,58.74,58.81,58.73,58.79,41752.0,47.5054,47.562,47.4973,47.5459,41752.0
2017-10-03 11:05:00,58.79,58.82,58.76,58.77,21174.0,47.5459,47.5701,47.5216,47.5297,21174.0
2017-10-03 11:10:00,58.77,58.79,58.72,58.75,34958.0,47.5297,47.5459,47.4892,47.5135,34958.0
2017-10-03 11:15:00,58.76,58.77,58.69,58.69,45873.0,47.5216,47.5297,47.465,47.465,45873.0
2017-10-03 11:20:00,58.69,58.72,58.68,58.69,14709.0,47.465,47.4892,47.4569,47.465,14709.0
2017-10-03 11:25:00,58.69,58.69,58.6,58.63,36554.0,47.465,47.465,47.3922,47.4165,36554.0
2017-10-03 11:30:00,58.63,58.67,58.59,58.66,19075.0,47.4165,47.4488,47.3841,47.4407,19075.0
2017-10-03 11:35:00,58.66,58.68,58.61,58.66,29417.0,47.4407,47.4569,47.4003,47.4407,29417.0
2017-10-03 11:40:00,58.66,58.69,58.6,58.61,24658.0,47.4407,47.465,47.3922,47.4003,24658.0
2017-10-03 11:45:00,58.62,58.66,58.55,58.55,30822.0,47.4084,47.4407,47.3518,47.3518,30822.0
2017-10-03 11:50:00,58.55,58.64,58.52,58.64,52274.0,47.3518,47.4245,47.3275,47.4245,52274.0
2017-10-03 11:55:00,58.64,58.7,58.63,58.67,28507.0,47.4245,47.4731,47.4165,47.4488,28507.0
2017-10-03 12:00:00,58.67,58.76,58.66,58.72,32854.0,47.4488,47.5216,47.4407,47.4892,32854.0
2017-10-03 12:05:00,58.72,58.74,58.69,58.72,20075.0,47.4892,47.5054,47.465,47.4892,20075.0
2017-10-03 12:10:00,58.72,58.73,58.7,58.7,13925.0,47.4892,47.4973,47.4731,47.4731,13925.0
2017-10-03 12:15:00,58.71,58.74,58.7,58.72,15735.0,47.4812,47.5054,47.4731,47.4892,15735.0
2017-10-03 12:20:00,58.71,58.71,58.62,58.63,24086.0,47.4812,47.4812,47.4084,47.4165,24086.0
2017-10-03 12:25:00,58.63,58.69,58.63,58.65,15826.0,47.4165,47.465,47.4165,47.4326,15826.0
2017-10-03 12:30:00,58.66,58.69,58.63,58.63,23525.0,47.4407,47.465,47.4165,47.4165,23525.0
2017-10-03 12:35:00,58.63,58.67,58.6,58.66,18726.0,47.4165,47.4488,47.3922,47.4407,18726.0
2017-10-03 12:40:00,58.67,58.7,58.62,58.69,32081.0,47.4488,47.4731,47.4084,47.465,32081.0
2017-10-03 12:45:00,58.69,58.7,58.62,58.64,24339.0,47.465,47.4731,47.4084,47.4245,24339.0
2017-10-03 12:50:00,58.64,58.66,58.6,58.61,13168.0,47.4245,47.4407,47.3922,47.4003,13168.0
2017-10-03 12:55:00,58.62,58.67,58.61,58.64,19012.0,47.4084,47.4488,47.4003,47.4245,19012.0
2017-10-03 13:00:00,58.64,58.68,58.61,58.61,31123.0,47.4245,47.4569,47.4003,47.4003,31123.0
2017-10-03 13:05:00,58.61,58.67,58.59,58.67,25253.0,47.4003,47.4488,47.3841,47.4488,25253.0
2017-10-03 13:10:00,58.68,58.71,58.65,58.67,31520.0,47.4569,47.4812,47.4326,47.4488,31520.0
2017-10-03 13:15:00,58.67,58.68,58.6,58.6,15104.0,47.4488,47.4569,47.3922,47.3922,15104.0
2017-10-03 13:20:00,58.6,58.64,58.6,58.64,44311.0,47.3922,47.4245,47.3922,47.4245,44311.0
2017-10-03 13:25:00,58.63,58.67,58.61,58.62,16013.0,47.4165,47.4488,47.4003,47.4084,16013.0
2017-10-03 13:30:00,58.61,58.63,58.58,58.58,18590.0,47.4003,47.4165,47.376,47.376,18590.0
2017-10-03 13:35:00,58.58,58.58,58.53,58.54,18306.0,47.376,47.376,47.3356,47.3437,18306.0
2017-10-03 13:40:00,58.55,58.59,58.53,58.55,19401.0,47.3518,47.3841,47.3356,47.3518,19401.0
2017-10-03 13:45:00,58.55,58.63,58.54,58.63,28379.0,47.3518,47.4165,47.3437,47.4165,28379.0
2017-10-03 13:50:00,58.63,58.66,58.59,58.65,42706.0,47.4165,47.4407,47.3841,47.4326,42706.0
2017-10-03 13:55:00,58.64,58.73,58.63,58.73,30069.0,47.4245,47.4973,47.4165,47.4973,30069.0
2017-10-03 14:00:00,58.73,58.74,58.69,58.72,21027.0,47.4973,47.5054,47.465,47.4892,21027.0
2017-10-03 14:05:00,58.73,58.73,58.66,58.68,28698.0,47.4973,47.4973,47.4407,47.4569,28698.0
2017-10-03 14:10:00,58.68,58.68,58.63,58.67,30530.0,47.4569,47.4569,47.4165,47.4488,30530.0
2017-10-03 14:15:00,58.66,58.7,58.66,58.68,14259.0,47.4407,47.4731,47.4407,47.4569,14259.0
2017-10-03 14:20:00,58.69,58.69,58.55,58.55,50144.0,47.465,47.465,47.3518,47.3518,50144.0
2017-10-03 14:25:00,58.55,58.59,58.5,58.59,35868.0,47.3518,47.3841,47.3113,47.3841,35868.0
2017-10-03 14:30:00,58.6,58.6,58.47,58.51,38395.0,47.3922,47.3922,47.2871,47.3194,38395.0
2017-10-03 14:35:00,58.51,58.52,58.46,58.46,28539.0,47.3194,47.3275,47.279,47.279,28539.0
2017-10-03 14:40:00,58.46,58.48,58.45,58.47,37498.0,47.279,47.2951,47.2709,47.2871,37498.0
2017-10-03 14:45:00,58.47,58.48,58.45,58.46,39871.0,47.2871,47.2951,47.2709,47.279,39871.0
2017-10-03 14:50:00,58.46,58.48,58.44,58.47,34033.0,47.279,47.2951,47.2628,47.2871,34033.0
2017-10-03 14:55:00,58.47,58.5,58.46,58.48,32550.0,47.2871,47.3113,47.279,47.2951,32550.0
2017-10-03 15:00:00,58.48,58.51,58.44,58.5,57288.0,47.2951,47.3194,47.2628,47.3113,57288.0
2017-10-03 15:05:00,58.5,58.51,58.47,58.48,32537.0,47.3113,47.3194,47.2871,47.2951,32537.0
2017-10-03 15:10:00,58.48,58.49,58.46,58.49,32267.0,47.2951,47.3032,47.279,47.3032,32267.0
2017-10-03 15:15:00,58.49,58.51,58.48,58.5,21787.0,47.3032,47.3194,47.2951,47.3113,21787.0
2017-10-03 15:20:00,58.5,58.53,58.5,58.51,28639.0,47.3113,47.3356,47.3113,47.3194,28639.0
2017-10-03 15:25:00,58.52,58.55,58.5,58.53,57117.0,47.3275,47.3518,47.3113,47.3356,57117.0
2017-10-03 15:30:00,58.53,58.54,58.51,58.53,49945.0,47.3356,47.3437,47.3194,47.3356,49945.0
2017-10-03 15:35:00,58.52,58.55,58.51,58.55,54291.0,47.3275,47.3518,47.3194,47.3518,54291.0
2017-10-03 15:40:00,58.55,58.55,58.52,58.52,61676.0,47.3518,47.3518,47.3275,47.3275,61676.0
2017-10-03 15:45:00,58.53,58.58,58.51,58.52,90854.0,47.3356,47.376,47.3194,47.3275,90854.0
2017-10-03 15:50:00,58.51,58.59,58.51,58.58,85332.0,47.3194,47.3841,47.3194,47.376,85332.0
2017-10-03 15:55:00,58.57,58.59,58.54,58.55,244594.0,47.3679,47.3841,47.3437,47.3518,244594.0
2017-10-04 09:30:00,58.68,58.78,58.6,58.63,53231.0,47.4569,47.5378,47.3922,47.4165,53231.0
2017-10-04 09:35:00,58.61,58.79,58.55,58.78,49377.0,47.4003,47.5459,47.3518,47.5378,49377.0
2017-10-04 09:40:00,58.77,58.86,58.52,58.76,82091.0,47.5297,47.6025,47.3275,47.5216,82091.0
2017-10-04 09:45:00,58.77,58.8,58.65,58.66,23050.0,47.5297,47.5539,47.4326,47.4407,23050.0
2017-10-04 09:50:00,58.67,58.7,58.59,58.62,19331.0,47.4488,47.4731,47.3841,47.4084,19331.0
2017-10-04 09:55:00,58.61,58.73,58.57,58.72,26945.0,47.4003,47.4973,47.3679,47.4892,26945.0
2017-10-04 10:00:00,58.69,58.82,58.64,58.78,39635.0,47.465,47.5701,47.4245,47.5378,39635.0
2017-10-04 10:05:00,58.77,58.78,58.69,58.7,19535.0,47.5297,47.5378,47.465,47.4731,19535.0
2017-10-04 10:10:00,58.7,58.7,58.65,58.66,17503.0,47.4731,47.4731,47.4326,47.4407,17503.0
2017-10-04 10:15:00,58.67,58.71,58.61,58.69,32673.0,47.4488,47.4812,47.4003,47.465,32673.0
2017-10-04 10:20:00,58.69,58.76,58.67,58.73,22054.0,47.465,47.5216,47.4488,47.4973,22054.0
2017-10-04 10:25:00,58.72,58.8,58.72,58.78,29220.0,47.4892,47.5539,47.4892,47.5378,29220.0
2017-10-04 10:30:00,58.79,58.92,58.79,58.86,40266.0,47.5459,47.651,47.5459,47.6025,40266.0
2017-10-04 10:35:00,58.86,58.86,58.73,58.73,16644.0,47.6025,47.6025,47.4973,47.4973,16644.0
2017-10-04 10:40:00,58.72,58.86,58.72,58.79,24640.0,47.4892,47.6025,47.4892,47.5459,24640.0
2017-10-04 10:45:00,58.78,58.85,58.77,58.82,18314.0,47.5378,47.5944,47.5297,47.5701,18314.0
2017-10-04 10:50:00,58.82,58.82,58.71,58.71,27378.0,47.5701,47.5701,47.4812,47.4812,27378.0
2017-10-04 10:55:00,58.71,58.76,58.69,58.71,41677.0,47.4812,47.5216,47.465,47.4812,41677.0
2017-10-04 11:00:00,58.71,58.73,58.68,58.73,16935.0,47.4812,47.4973,47.4569,47.4973,16935.0
2017-10-04 11:05:00,58.73,58.75,58.71,58.74,26319.0,47.4973,47.5135,47.4812,47.5054,26319.0
2017-10-04 11:10:00,58.74,58.76,58.7,58.76,13837.0,47.5054,47.5216,47.4731,47.5216,13837.0
2017-10-04 11:15:00,58.77,58.78,58.73,58.74,14876.0,47.5297,47.5378,47.4973,47.5054,14876.0
2017-10-04 11:20:00,58.74,58.78,58.73,58.77,17802.0,47.5054,47.5378,47.4973,47.5297,17802.0
2017-10-04 11:25:00,58.77,58.79,58.71,58.73,18320.0,47.5297,47.5459,47.4812,47.4973,18320.0
2017-10-04 11:30:00,58.73,58.8,58.7,58.79,34859.0,47.4973,47.5539,47.4731,47.5459,34859.0
2017-10-04 11:35:00,58.78,58.87,58.78,58.85,14301.0,47.5378,47.6106,47.5378,47.5944,14301.0
2017-10-04 11:40:00,58.84,58.88,58.83,58.88,18321.0,47.5863,47.6186,47.5782,47.6186,18321.0
2017-10-04 11:45:00,58.87,58.87,58.83,58.84,18269.0,47.6106,47.6106,47.5782,47.5863,18269.0
2017-10-04 11:50:00,58.84,58.86,58.83,58.84,23862.0,47.5863,47.6025,47.5782,47.5863,23862.0
2017-10-04 11:55:00,58.83,58.85,58.82,58.85,19264.0,47.5782,47.5944,47.5701,47.5944,19264.0
2017-10-04 12:00:00,58.85,58.85,58.81,58.83,43835.0,47.5944,47.5944,47.562,47.5782,43835.0
2017-10-04 12:05:00,58.83,58.84,58.82,58.83,19036.0,47.5782,47.5863,47.5701,47.5782,19036.0
2017-10-04 12:10:00,58.84,58.87,58.82,58.82,17747.0,47.5863,47.6106,47.5701,47.5701,17747.0
2017-10-04 12:15:00,58.82,58.85,58.81,58.82,19274.0,47.5701,47.5944,47.562,47.5701,19274.0
2017-10-04 12:20:00,58.83,58.85,58.82,58.83,9871.0,47.5782,47.5944,47.5701,47.5782,9871.0
2017-10-04 12:25:00,58.84,58.85,58.82,58.85,14629.0,47.5863,47.5944,47.5701,47.5944,14629.0
2017-10-04 12:30:00,58.84,58.86,58.83,58.86,25596.0,47.5863,47.6025,47.5782,47.6025,25596.0
2017-10-04 12:35:00,58.86,58.91,58.86,58.89,21493.0,47.6025,47.6429,47.6025,47.6267,21493.0
2017-10-04 12:40:00,58.9,58.93,58.88,58.88,12633.0,47.6348,47.6591,47.6186,47.6186,12633.0
2017-10-04 12:45:00,58.88,58.9,58.85,58.89,19027.0,47.6186,47.6348,47.5944,47.6267,19027.0
2017-10-04 12:50:00,58.89,58.89,58.82,58.82,12560.0,47.6267,47.6267,47.5701,47.5701,12560.0
2017-10-04 12:55:00,58.82,58.88,58.82,58.86,14724.0,47.5701,47.6186,47.5701,47.6025,14724.0
2017-10-04 13:00:00,58.86,58.87,58.81,58.85,38240.0,47.6025,47.6106,47.562,47.5944,38240.0
2017-10-04 13:05:00,58.84,58.86,58.83,58.85,12342.0,47.5863,47.6025,47.5782,47.5944,12342.0
2017-10-04 13:10:00,58.84,58.9,58.84,58.89,19255.0,47.5863,47.6348,47.5863,47.6267,19255.0
2017-10-04 13:15:00,58.88,58.89,58.83,58.84,9833.0,47.6186,47.6267,47.5782,47.5863,9833.0
2017-10-04 13:20:00,58.84,58.86,58.77,58.8,16140.0,47.5863,47.6025,47.5297,47.5539,16140.0
2017-10-04 13:25:00,58.79,58.8,58.74,58.78,18333.0,47.5459,47.5539,47.5054,47.5378,18333.0
2017-10-04 13:30:00,58.78,58.8,58.75,58.76,11578.0,47.5378,47.5539,47.5135,47.5216,11578.0
2017-10-04 13:35:00,58.75,58.76,58.7,58.71,37263.0,47.5135,47.5216,47.4731,47.4812,37263.0
2017-10-04 13:40:00,58.72,58.75,58.68,58.74,27730.0,47.4892,47.5135,47.4569,47.5054,27730.0
2017-10-04 13:45:00,58.75,58.77,58.69,58.71,16359.0,47.5135,47.5297,47.465,47.4812,16359.0
2017-10-04 13:50:00,58.7,58.75,58.68,58.73,25658.0,47.4731,47.5135,47.4569,47.4973,25658.0
2017-10-04 13:55:00,58.73,58.79,58.72,58.77,16759.0,47.4973,47.5459,47.4892,47.5297,16759.0
2017-10-04 14:00:00,58.78,58.78,58.74,58.75,32874.0,47.5378,47.5378,47.5054,47.5135,32874.0
2017-10-04 14:05:00,58.75,58.82,58.73,58.82,49531.0,47.5135,47.5701,47.4973,47.5701,49531.0
2017-10-04 14:10:00,58.82,58.83,58.78,58.79,31767.0,47.5701,47.5782,47.5378,47.5459,31767.0
2017-10-04 14:15:00,58.79,58.81,58.74,58.76,20920.0,47.5459,47.562,47.5054,47.5216,20920.0
2017-10-04 14:20:00,58.76,58.78,58.7,58.7,17908.0,47.5216,47.5378,47.4731,47.4731,17908.0
2017-10-04 14:25:00,58.71,58.71,58.58,58.61,50674.0,47.4812,47.4812,47.376,47.4003,50674.0
2017-10-04 14:30:00,58.61,58.65,58.6,58.65,33366.0,47.4003,47.4326,47.3922,47.4326,33366.0
2017-10-04 14:35:00,58.65,58.72,58.65,58.7,16013.0,47.4326,47.4892,47.4326,47.4731,16013.0
2017-10-04 14:40:00,58.7,58.73,58.69,58.73,18826.0,47.4731,47.4973,47.465,47.4973,18826.0
2017-10-04 14:45:00,58.72,58.75,58.69,58.74,21655.0,47.4892,47.5135,47.465,47.5054,21655.0
2017-10-04 14:50:00,58.75,58.78,58.72,58.74,19675.0,47.5135,47.5378,47.4892,47.5054,19675.0
2017-10-04 14:55:00,58.75,58.75,58.72,58.72,17524.0,47.5135,47.5135,47.4892,47.4892,17524.0
2017-10-04 15:00:00,58.73,58.74,58.66,58.68,27905.0,47.4973,47.5054,47.4407,47.4569,27905.0
2017-10-04 15:05:00,58.69,58.71,58.68,58.71,28661.0,47.465,47.4812,47.4569,47.4812,28661.0
2017-10-04 15:10:00,58.7,58.71,58.67,58.69,31884.0,47.4731,47.4812,47.4488,47.465,31884.0
2017-10-04 15:15:00,58.69,58.71,58.68,58.7,46129.0,47.465,47.4812,47.4569,47.4731,46129.0
2017-10-04 15:20:00,58.7,58.71,58.69,58.7,40836.0,47.4731,47.4812,47.465,47.4731,40836.0
2017-10-04 15:25:00,58.7,58.71,58.61,58.62,38468.0,47.4731,47.4812,47.4003,47.4084,38468.0
2017-10-04 15:30:00,58.63,58.63,58.55,58.58,75133.0,47.4165,47.4165,47.3518,47.376,75133.0
2017-10-04 15:35:00,58.58,58.64,58.57,58.62,56820.0,47.376,47.4245,47.3679,47.4084,56820.0
2017-10-04 15:40:00,58.63,58.67,58.62,58.65,59760.0,47.4165,47.4488,47.4084,47.4326,59760.0
2017-10-04 15:45:00,58.66,58.68,58.64,58.65,60258.0,47.4407,47.4569,47.4245,47.4326,60258.0
2017-10-04 15:50:00,58.66,58.66,58.64,58.65,60755.0,47.4407,47.4407,47.4245,47.4326,60755.0
2017-10-04 15:55:00,58.65,58.67,58.64,58.66,195250.0,47.4326,47.4488,47.4245,47.4407,195250.0
2017-10-05 09:30:00,58.69,58.72,58.52,58.68,59742.0,47.465,47.4892,47.3275,47.4569,59742.0
2017-10-05 09:35:00,58.64,58.73,58.53,58.67,26696.0,47.4245,47.4973,47.3356,47.4488,26696.0
2017-10-05 09:40:00,58.67,58.87,58.65,58.69,39285.0,47.4488,47.6106,47.4326,47.465,39285.0
2017-10-05 09:45:00,58.69,58.85,58.69,58.82,57429.0,47.465,47.5944,47.465,47.5701,57429.0
2017-10-05 09:50:00,58.81,58.89,58.74,58.88,40487.0,47.562,47.6267,47.5054,47.6186,40487.0
2017-10-05 09:55:00,58.88,58.89,58.75,58.77,25958.0,47.6186,47.6267,47.5135,47.5297,25958.0
2017-10-05 10:00:00,58.78,58.8,58.6,58.66,44767.0,47.5378,47.5539,47.3922,47.4407,44767.0
2017-10-05 10:05:00,58.67,58.72,58.62,58.68,28251.0,47.4488,47.4892,47.4084,47.4569,28251.0
2017-10-05 10:10:00,58.68,58.73,58.63,58.71,38167.0,47.4569,47.4973,47.4165,47.4812,38167.0
2017-10-05 10:15:00,58.7,58.78,58.69,58.78,22668.0,47.4731,47.5378,47.465,47.5378,22668.0
2017-10-05 10:20:00,58.77,58.78,58.69,58.7,50006.0,47.5297,47.5378,47.465,47.4731,50006.0
2017-10-05 10:25:00,58.71,58.74,58.65,58.7,61582.0,47.4812,47.5054,47.4326,47.4731,61582.0
2017-10-05 10:30:00,58.72,58.73,58.63,58.63,62781.0,47.4892,47.4973,47.4165,47.4165,62781.0
2017-10-05 10:35:00,58.63,58.74,58.61,58.72,41822.0,47.4165,47.5054,47.4003,47.4892,41822.0
2017-10-05 10:40:00,58.72,58.74,58.68,58.7,54549.0,47.4892,47.5054,47.4569,47.4731,54549.0
2017-10-05 10:45:00,58.71,58.73,58.66,58.69,50161.0,47.4812,47.4973,47.4407,47.465,50161.0
2017-10-05 10:50:00,58.69,58.74,58.68,58.7,79205.0,47.465,47.5054,47.4569,47.4731,79205.0
2017-10-05 10:55:00,58.7,58.71,58.67,58.7,29136.0,47.4731,47.4812,47.4488,47.4731,29136.0
2017-10-05 11:00:00,58.71,58.71,58.59,58.62,31894.0,47.4812,47.4812,47.3841,47.4084,31894.0
2017-10-05 11:05:00,58.63,58.65,58.59,58.59,28882.0,47.4165,47.4326,47.3841,47.3841,28882.0
2017-10-05 11:10:00,58.58,58.61,58.56,58.6,35005.0,47.376,47.4003,47.3598,47.3922,35005.0
2017-10-05 11:15:00,58.6,58.62,58.57,58.61,40653.0,47.3922,47.4084,47.3679,47.4003,40653.0
2017-10-05 11:20:00,58.6,58.65,58.58,58.58,29627.0,47.3922,47.4326,47.376,47.376,29627.0
2017-10-05 11:25:00,58.58,58.63,58.58,58.6,36861.0,47.376,47.4165,47.376,47.3922,36861.0
2017-10-05 11:30:00,58.61,58.62,58.58,58.6,28715.0,47.4003,47.4084,47.376,47.3922,28715.0
2017-10-05 11:35:00,58.6,58.63,58.58,58.58,52823.0,47.3922,47.4165,47.376,47.376,52823.0
2017-10-05 11:40:00,58.59,58.65,58.59,58.63,27719.0,47.3841,47.4326,47.3841,47.4165,27719.0
2017-10-05 11:45:00,58.63,58.65,58.6,58.62,41401.0,47.4165,47.4326,47.3922,47.4084,41401.0
2017-10-05 11:50:00,58.62,58.65,58.58,58.61,66033.0,47.4084,47.4326,47.376,47.4003,66033.0
2017-10-05 11:55:00,58.61,58.68,58.59,58.63,59225.0,47.4003,47.4569,47.3841,47.4165,59225.0
2017-10-05 12:00:00,58.62,58.65,58.6,58.62,68467.0,47.4084,47.4326,47.3922,47.4084,68467.0
2017-10-05 12:05:00,58.62,58.64,58.57,58.59,57013.0,47.4084,47.4245,47.3679,47.3841,57013.0
2017-10-05 12:10:00,58.59,58.67,58.54,58.66,94435.0,47.3841,47.4488,47.3437,47.4407,94435.0
2017-10-05 12:15:00,58.67,58.71,58.66,58.7,34037.0,47.4488,47.4812,47.4407,47.4731,34037.0
2017-10-05 12:20:00,58.7,58.7,58.66,58.69,28250.0,47.4731,47.4731,47.4407,47.465,28250.0
2017-10-05 12:25:00,58.68,58.69,58.66,58.68,39661.0,47.4569,47.465,47.4407,47.4569,39661.0
2017-10-05 12:30:00,58.68,58.72,58.63,58.68,69800.0,47.4569,47.4892,47.4165,47.4569,69800.0
2017-10-05 12:35:00,58.69,58.73,58.61,58.62,44506.0,47.465,47.4973,47.4003,47.4084,44506.0
2017-10-05 12:40:00,58.62,58.64,58.56,58.56,31916.0,47.4084,47.4245,47.3598,47.3598,31916.0
2017-10-05 12:45:00,58.57,58.59,58.51,58.54,23779.0,47.3679,47.3841,47.3194,47.3437,23779.0
2017-10-05 12:50:00,58.54,58.55,58.47,58.5,28922.0,47.3437,47.3518,47.2871,47.3113,28922.0
2017-10-05 12:55:00,58.5,58.53,58.49,58.5,22214.0,47.3113,47.3356,47.3032,47.3113,22214.0
2017-10-05 13:00:00,58.51,58.59,58.5,58.59,18529.0,47.3194,47.3841,47.3113,47.3841,18529.0
2017-10-05 13:05:00,58.59,58.65,58.56,58.56,79135.0,47.3841,47.4326,47.3598,47.3598,79135.0
2017-10-05 13:10:00,58.57,58.59,58.54,58.54,20967.0,47.3679,47.3841,47.3437,47.3437,20967.0
2017-10-05 13:15:00,58.54,58.6,58.51,58.58,16558.0,47.3437,47.3922,47.3194,47.376,16558.0
2017-10-05 13:20:00,58.57,58.63,58.57,58.58,27324.0,47.3679,47.4165,47.3679,47.376,27324.0
2017-10-05 13:25:00,58.58,58.62,58.57,58.61,15634.0,47.376,47.4084,47.3679,47.4003,15634.0
2017-10-05 13:30:00,58.61,58.62,58.54,58.56,13688.0,47.4003,47.4084,47.3437,47.3598,13688.0
2017-10-05 13:35:00,58.56,58.61,58.56,58.6,37567.0,47.3598,47.4003,47.3598,47.3922,37567.0
2017-10-05 13:40:00,58.6,58.61,58.57,58.6,22440.0,47.3922,47.4003,47.3679,47.3922,22440.0
2017-10-05 13:45:00,58.6,58.65,58.59,58.64,14181.0,47.3922,47.4326,47.3841,47.4245,14181.0
2017-10-05 13:50:00,58.64,58.64,58.61,58.62,17172.0,47.4245,47.4245,47.4003,47.4084,17172.0
2017-10-05 13:55:00,58.63,58.66,58.6,58.61,17354.0,47.4165,47.4407,47.3922,47.4003,17354.0
2017-10-05 14:00:00,58.61,58.62,58.58,58.58,26281.0,47.4003,47.4084,47.376,47.376,26281.0
2017-10-05 14:05:00,58.58,58.66,58.57,58.66,26617.0,47.376,47.4407,47.3679,47.4407,26617.0
2017-10-05 14:10:00,58.66,58.7,58.65,58.7,17106.0,47.4407,47.4731,47.4326,47.4731,17106.0
2017-10-05 14:15:00,58.7,58.76,58.7,58.74,31423.0,47.4731,47.5216,47.4731,47.5054,31423.0
2017-10-05 14:20:00,58.73,58.78,58.73,58.76,18320.0,47.4973,47.5378,47.4973,47.5216,18320.0
2017-10-05 14:25:00,58.77,58.77,58.71,58.71,24326.0,47.5297,47.5297,47.4812,47.4812,24326.0
2017-10-05 14:30:00,58.7,58.72,58.68,58.69,33603.0,47.4731,47.4892,47.4569,47.465,33603.0
2017-10-05 14:35:00,58.68,58.71,58.67,58.7,28195.0,47.4569,47.4812,47.4488,47.4731,28195.0
2017-10-05 14:40:00,58.7,58.71,58.66,58.67,16596.0,47.4731,47.4812,47.4407,47.4488,16596.0
2017-10-05 14:45:00,58.67,58.68,58.64,58.68,19953.0,47.4488,47.4569,47.4245,47.4569,19953.0
2017-10-05 14:50:00,58.67,58.7,58.66,58.7,14729.0,47.4488,47.4731,47.4407,47.4731,14729.0
2017-10-05 14:55:00,58.69,58.7,58.67,58.68,24298.0,47.465,47.4731,47.4488,47.4569,24298.0
2017-10-05 15:00:00,58.68,58.69,58.66,58.67,18575.0,47.4569,47.465,47.4407,47.4488,18575.0
2017-10-05 15:05:00,58.67,58.68,58.63,58.63,58393.0,47.4488,47.4569,47.4165,47.4165,58393.0
2017-10-05 15:10:00,58.63,58.66,58.6,58.6,25931.0,47.4165,47.4407,47.3922,47.3922,25931.0
2017-10-05 15:15:00,58.6,58.61,58.57,58.57,25045.0,47.3922,47.4003,47.3679,47.3679,25045.0
2017-10-05 15:20:00,58.58,58.59,58.55,58.58,32829.0,47.376,47.3841,47.3518,47.376,32829.0
2017-10-05 15:25:00,58.58,58.58,58.53,58.54,54965.0,47.376,47.376,47.3356,47.3437,54965.0
2017-10-05 15:30:00,58.53,58.55,58.43,58.44,133140.0,47.3356,47.3518,47.2547,47.2628,133140.0
2017-10-05 15:35:00,58.44,58.46,58.41,58.42,69526.0,47.2628,47.279,47.2385,47.2466,69526.0
2017-10-05 15:40:00,58.42,58.42,58.39,58.4,96732.0,47.2466,47.2466,47.2224,47.2304,96732.0
2017-10-05 15:45:00,58.39,58.39,58.33,58.33,87772.0,47.2224,47.2224,47.1738,47.1738,87772.0
2017-10-05 15:50:00,58.34,58.36,58.31,58.32,139856.0,47.1819,47.1981,47.1577,47.1657,139856.0
2017-10-05 15:55:00,58.32,58.41,58.31,58.4,321107.0,47.1657,47.2385,47.1577,47.2304,321107.0
2017-10-06 09:30:00,57.51,57.61,57.18,57.23,328448.0,46.5107,46.5915,46.2438,46.2842,328448.0
2017-10-06 09:35:00,57.25,57.52,57.23,57.5,188741.0,46.3004,46.5188,46.2842,46.5026,188741.0
2017-10-06 09:40:00,57.5,57.52,57.11,57.17,215867.0,46.5026,46.5188,46.1872,46.2357,215867.0
2017-10-06 09:45:00,57.17,57.25,57.03,57.24,264494.0,46.2357,46.3004,46.1225,46.2923,264494.0
2017-10-06 09:50:00,57.25,57.25,56.94,57.05,224929.0,46.3004,46.3004,46.0497,46.1386,224929.0
2017-10-06 09:55:00,57.05,57.25,57.02,57.21,100415.0,46.1386,46.3004,46.1144,46.268,100415.0
2017-10-06 10:00:00,57.21,57.51,57.18,57.5,219777.0,46.268,46.5107,46.2438,46.5026,219777.0
2017-10-06 10:05:00,57.5,57.51,57.37,57.4,133685.0,46.5026,46.5107,46.3974,46.4217,133685.0
2017-10-06 10:10:00,57.38,57.42,57.29,57.39,100683.0,46.4055,46.4379,46.3327,46.4136,100683.0
2017-10-06 10:15:00,57.39,57.43,57.34,57.39,93234.0,46.4136,46.446,46.3732,46.4136,93234.0
2017-10-06 10:20:00,57.39,57.44,57.34,57.36,101696.0,46.4136,46.4541,46.3732,46.3894,101696.0
2017-10-06 10:25:00,57.37,57.37,57.34,57.36,41811.0,46.3974,46.3974,46.3732,46.3894,41811.0
2017-10-06 10:30:00,57.36,57.54,57.35,57.48,148760.0,46.3894,46.5349,46.3813,46.4864,148760.0
2017-10-06 10:35:00,57.47,57.61,57.47,57.59,69772.0,46.4783,46.5915,46.4783,46.5754,69772.0
2017-10-06 10:40:00,57.59,57.6,57.51,57.59,95997.0,46.5754,46.5835,46.5107,46.5754,95997.0
2017-10-06 10:45:00,57.59,57.66,57.58,57.6,110440.0,46.5754,46.632,46.5673,46.5835,110440.0
2017-10-06 10:50:00,57.61,57.66,57.58,57.65,78850.0,46.5915,46.632,46.5673,46.6239,78850.0
2017-10-06 10:55:00,57.65,57.65,57.47,57.47,103039.0,46.6239,46.6239,46.4783,46.4783,103039.0
2017-10-06 11:00:00,57.46,57.47,57.13,57.21,128650.0,46.4702,46.4783,46.2033,46.268,128650.0
2017-10-06 11:05:00,57.22,57.25,57.06,57.07,89059.0,46.2761,46.3004,46.1467,46.1548,89059.0
2017-10-06 11:10:00,57.07,57.07,56.89,57.07,150611.0,46.1548,46.1548,46.0092,46.1548,150611.0
2017-10-06 11:15:00,57.07,57.08,56.9,56.96,173825.0,46.1548,46.1629,46.0173,46.0659,173825.0
2017-10-06 11:20:00,56.96,57.05,56.94,56.94,66974.0,46.0659,46.1386,46.0497,46.0497,66974.0
2017-10-06 11:25:00,56.95,57.04,56.95,57.0,88026.0,46.0578,46.1306,46.0578,46.0982,88026.0
2017-10-06 11:30:00,57.01,57.03,56.82,56.85,150214.0,46.1063,46.1225,45.9526,45.9769,150214.0
2017-10-06 11:35:00,56.86,56.93,56.85,56.91,50211.0,45.985,46.0416,45.9769,46.0254,50211.0
2017-10-06 11:40:00,56.91,56.95,56.84,56.91,90864.0,46.0254,46.0578,45.9688,46.0254,90864.0
2017-10-06 11:45:00,56.91,56.96,56.9,56.94,49172.0,46.0254,46.0659,46.0173,46.0497,49172.0
2017-10-06 11:50:00,56.94,56.95,56.85,56.88,55535.0,46.0497,46.0578,45.9769,46.0012,55535.0
2017-10-06 11:55:00,56.88,56.89,56.81,56.84,65217.0,46.0012,46.0092,45.9445,45.9688,65217.0
2017-10-06 12:00:00,56.84,56.87,56.82,56.85,42680.0,45.9688,45.9931,45.9526,45.9769,42680.0
2017-10-06 12:05:00,56.84,57.0,56.83,56.98,110519.0,45.9688,46.0982,45.9607,46.082,110519.0
2017-10-06 12:10:00,56.97,57.06,56.97,57.04,54282.0,46.0739,46.1467,46.0739,46.1306,54282.0
2017-10-06 12:15:00,57.04,57.07,56.96,56.96,46404.0,46.1306,46.1548,46.0659,46.0659,46404.0
2017-10-06 12:20:00,56.96,56.98,56.9,56.94,40079.0,46.0659,46.082,46.0173,46.0497,40079.0
2017-10-06 12:25:00,56.94,56.97,56.92,56.94,27482.0,46.0497,46.0739,46.0335,46.0497,27482.0
2017-10-06 12:30:00,56.95,56.99,56.93,56.95,34157.0,46.0578,46.0901,46.0416,46.0578,34157.0
2017-10-06 12:35:00,56.95,57.0,56.94,56.99,29440.0,46.0578,46.0982,46.0497,46.0901,29440.0
2017-10-06 12:40:00,57.0,57.0,56.92,56.92,36300.0,46.0982,46.0982,46.0335,46.0335,36300.0
2017-10-06 12:45:00,56.92,56.93,56.84,56.85,54947.0,46.0335,46.0416,45.9688,45.9769,54947.0
2017-10-06 12:50:00,56.85,56.85,56.76,56.78,89084.0,45.9769,45.9769,45.9041,45.9203,89084.0
2017-10-06 12:55:00,56.78,56.79,56.72,56.76,105458.0,45.9203,45.9284,45.8718,45.9041,105458.0
2017-10-06 13:00:00,56.77,56.87,56.76,56.83,46574.0,45.9122,45.9931,45.9041,45.9607,46574.0
2017-10-06 13:05:00,56.84,56.89,56.81,56.84,95965.0,45.9688,46.0092,45.9445,45.9688,95965.0
2017-10-06 13:10:00,56.83,56.87,56.82,56.86,25784.0,45.9607,45.9931,45.9526,45.985,25784.0
2017-10-06 13:15:00,56.86,56.91,56.85,56.87,90778.0,45.985,46.0254,45.9769,45.9931,90778.0
2017-10-06 13:20:00,56.87,56.89,56.84,56.85,28710.0,45.9931,46.0092,45.9688,45.9769,28710.0
2017-10-06 13:25:00,56.85,56.9,56.8,56.82,64126.0,45.9769,46.0173,45.9365,45.9526,64126.0
2017-10-06 13:30:00,56.83,56.88,56.81,56.87,41949.0,45.9607,46.0012,45.9445,45.9931,41949.0
2017-10-06 13:35:00,56.87,56.87,56.85,56.87,22548.0,45.9931,45.9931,45.9769,45.9931,22548.0
2017-10-06 13:40:00,56.87,56.93,56.86,56.93,34399.0,45.9931,46.0416,45.985,46.0416,34399.0
2017-10-06 13:45:00,56.93,56.95,56.9,56.95,24599.0,46.0416,46.0578,46.0173,46.0578,24599.0
2017-10-06 13:50:00,56.95,56.99,56.88,56.94,105941.0,46.0578,46.0901,46.0012,46.0497,105941.0
2017-10-06 13:55:00,56.94,56.94,56.88,56.89,22185.0,46.0497,46.0497,46.0012,46.0092,22185.0
2017-10-06 14:00:00,56.88,56.94,56.88,56.92,61072.0,46.0012,46.0497,46.0012,46.0335,61072.0
2017-10-06 14:05:00,56.91,56.96,56.91,56.91,76006.0,46.0254,46.0659,46.0254,46.0254,76006.0
2017-10-06 14:10:00,56.92,56.96,56.91,56.96,39034.0,46.0335,46.0659,46.0254,46.0659,39034.0
2017-10-06 14:15:00,56.95,56.97,56.91,56.95,124004.0,46.0578,46.0739,46.0254,46.0578,124004.0
2017-10-06 14:20:00,56.95,56.96,56.94,56.95,53797.0,46.0578,46.0659,46.0497,46.0578,53797.0
2017-10-06 14:25:00,56.95,57.13,56.94,57.1,140852.0,46.0578,46.2033,46.0497,46.1791,140852.0
2017-10-06 14:30:00,57.11,57.11,57.05,57.05,68488.0,46.1872,46.1872,46.1386,46.1386,68488.0
2017-10-06 14:35:00,57.04,57.05,56.95,57.01,72507.0,46.1306,46.1386,46.0578,46.1063,72507.0
2017-10-06 14:40:00,57.0,57.11,57.0,57.06,56148.0,46.0982,46.1872,46.0982,46.1467,56148.0
2017-10-06 14:45:00,57.06,57.12,57.06,57.09,48423.0,46.1467,46.1953,46.1467,46.171,48423.0
2017-10-06 14:50:00,57.08,57.09,57.05,57.09,67306.0,46.1629,46.171,46.1386,46.171,67306.0
2017-10-06 14:55:00,57.08,57.09,57.04,57.06,75888.0,46.1629,46.171,46.1306,46.1467,75888.0
2017-10-06 15:00:00,57.05,57.05,57.01,57.04,61786.0,46.1386,46.1386,46.1063,46.1306,61786.0
2017-10-06 15:05:00,57.03,57.05,57.02,57.03,52249.0,46.1225,46.1386,46.1144,46.1225,52249.0
2017-10-06 15:10:00,57.03,57.09,57.02,57.09,75899.0,46.1225,46.171,46.1144,46.171,75899.0
2017-10-06 15:15:00,57.09,57.19,57.08,57.18,66542.0,46.171,46.2519,46.1629,46.2438,66542.0
2017-10-06 15:20:00,57.18,57.19,57.15,57.18,75118.0,46.2438,46.2519,46.2195,46.2438,75118.0
2017-10-06 15:25:00,57.19,57.19,57.11,57.16,86000.0,46.2519,46.2519,46.1872,46.2276,86000.0
2017-10-06 15:30:00,57.16,57.17,57.09,57.12,132756.0,46.2276,46.2357,46.171,46.1953,132756.0
2017-10-06 15:35:00,57.13,57.13,57.1,57.13,95265.0,46.2033,46.2033,46.1791,46.2033,95265.0
2017-10-06 15:40:00,57.13,57.19,57.12,57.16,96743.0,46.2033,46.2519,46.1953,46.2276,96743.0
2017-10-06 15:45:00,57.16,57.17,57.08,57.09,169446.0,46.2276,46.2357,46.1629,46.171,169446.0
2017-10-06 15:50:00,57.09,57.11,57.08,57.08,138113.0,46.171,46.1872,46.1629,46.1629,138113.0
2017-10-06 15:55:00,57.08,57.13,57.04,57.11,406817.0,46.1629,46.2033,46.1306,46.1872,406817.0
2017-10-09 09:30:00,57.3,57.3,57.05,57.1,87145.0,46.3408,46.3408,46.1386,46.1791,87145.0
2017-10-09 09:35:00,57.13,57.19,56.9,56.91,85235.0,46.2033,46.2519,46.0173,46.0254,85235.0
2017-10-09 09:40:00,56.94,57.04,56.72,56.88,99733.0,46.0497,46.1306,45.8718,46.0012,99733.0
2017-10-09 09:45:00,56.92,57.0,56.88,56.91,58877.0,46.0335,46.0982,46.0012,46.0254,58877.0
2017-10-09 09:50:00,56.92,57.05,56.89,57.01,50314.0,46.0335,46.1386,46.0092,46.1063,50314.0
2017-10-09 09:55:00,57.01,57.07,56.97,56.99,27157.0,46.1063,46.1548,46.0739,46.0901,27157.0
2017-10-09 10:00:00,56.99,57.03,56.95,56.96,95824.0,46.0901,46.1225,46.0578,46.0659,95824.0
2017-10-09 10:05:00,56.94,57.0,56.93,56.99,36019.0,46.0497,46.0982,46.0416,46.0901,36019.0
2017-10-09 10:10:00,56.99,57.0,56.92,56.97,51832.0,46.0901,46.0982,46.0335,46.0739,51832.0
2017-10-09 10:15:00,56.98,57.03,56.97,57.01,54443.0,46.082,46.1225,46.0739,46.1063,54443.0
2017-10-09 10:20:00,57.02,57.03,56.83,56.83,68013.0,46.1144,46.1225,45.9607,45.9607,68013.0
2017-10-09 10:25:00,56.84,56.86,56.5,56.5,195954.0,45.9688,45.985,45.6938,45.6938,195954.0
2017-10-09 10:30:00,56.5,56.52,56.09,56.33,335309.0,45.6938,45.71,45.3623,45.5564,335309.0
2017-10-09 10:35:00,56.33,56.36,56.2,56.36,86111.0,45.5564,45.5806,45.4512,45.5806,86111.0
2017-10-09 10:40:00,56.35,56.35,55.89,55.93,218832.0,45.5725,45.5725,45.2005,45.2329,218832.0
2017-10-09 10:45:00,55.95,56.09,55.77,56.02,203298.0,45.249,45.3623,45.1035,45.3056,203298.0
2017-10-09 10:50:00,56.03,56.18,55.96,56.14,89219.0,45.3137,45.435,45.2571,45.4027,89219.0
2017-10-09 10:55:00,56.14,56.26,56.08,56.2,145132.0,45.4027,45.4997,45.3542,45.4512,145132.0
2017-10-09 11:00:00,56.2,56.34,56.19,56.31,64210.0,45.4512,45.5644,45.4431,45.5402,64210.0
2017-10-09 11:05:00,56.31,56.49,56.29,56.49,57934.0,45.5402,45.6858,45.524,45.6858,57934.0
2017-10-09 11:10:00,56.48,56.55,56.44,56.47,65478.0,45.6777,45.7343,45.6453,45.6696,65478.0
2017-10-09 11:15:00,56.45,56.54,56.45,56.52,28946.0,45.6534,45.7262,45.6534,45.71,28946.0
2017-10-09 11:20:00,56.51,56.59,56.51,56.53,21468.0,45.7019,45.7666,45.7019,45.7181,21468.0
2017-10-09 11:25:00,56.54,56.6,56.53,56.58,61573.0,45.7262,45.7747,45.7181,45.7585,61573.0
2017-10-09 11:30:00,56.58,56.61,56.58,56.59,92720.0,45.7585,45.7828,45.7585,45.7666,92720.0
2017-10-09 11:35:00,56.58,56.61,56.58,56.59,55457.0,45.7585,45.7828,45.7585,45.7666,55457.0
2017-10-09 11:40:00,56.59,56.61,56.58,56.6,44860.0,45.7666,45.7828,45.7585,45.7747,44860.0
2017-10-09 11:45:00,56.59,56.6,56.46,56.5,64520.0,45.7666,45.7747,45.6615,45.6938,64520.0
2017-10-09 11:50:00,56.5,56.55,56.42,56.49,49150.0,45.6938,45.7343,45.6291,45.6858,49150.0
2017-10-09 11:55:00,56.5,56.5,56.42,56.45,21965.0,45.6938,45.6938,45.6291,45.6534,21965.0
2017-10-09 12:00:00,56.45,56.5,56.44,56.46,35840.0,45.6534,45.6938,45.6453,45.6615,35840.0
2017-10-09 12:05:00,56.46,56.46,56.39,56.39,21515.0,45.6615,45.6615,45.6049,45.6049,21515.0
2017-10-09 12:10:00,56.4,56.43,56.37,56.41,17015.0,45.613,45.6372,45.5887,45.6211,17015.0
2017-10-09 12:15:00,56.42,56.47,56.41,56.47,17534.0,45.6291,45.6696,45.6211,45.6696,17534.0
2017-10-09 12:20:00,56.46,56.48,56.41,56.46,28064.0,45.6615,45.6777,45.6211,45.6615,28064.0
2017-10-09 12:25:00,56.46,56.5,56.45,56.47,42397.0,45.6615,45.6938,45.6534,45.6696,42397.0
2017-10-09 12:30:00,56.47,56.5,56.45,56.47,27336.0,45.6696,45.6938,45.6534,45.6696,27336.0
2017-10-09 12:35:00,56.47,56.5,56.47,56.48,17190.0,45.6696,45.6938,45.6696,45.6777,17190.0
2017-10-09 12:40:00,56.48,56.56,56.48,56.53,29164.0,45.6777,45.7424,45.6777,45.7181,29164.0
2017-10-09 12:45:00,56.52,56.53,56.49,56.51,9500.0,45.71,45.7181,45.6858,45.7019,9500.0
2017-10-09 12:50:00,56.51,56.55,56.5,56.51,16563.0,45.7019,45.7343,45.6938,45.7019,16563.0
2017-10-09 12:55:00,56.51,56.59,56.51,56.59,25605.0,45.7019,45.7666,45.7019,45.7666,25605.0
2017-10-09 13:00:00,56.58,56.67,56.58,56.66,39111.0,45.7585,45.8313,45.7585,45.8232,39111.0
2017-10-09 13:05:00,56.67,56.72,56.63,56.7,23717.0,45.8313,45.8718,45.799,45.8556,23717.0
2017-10-09 13:10:00,56.7,56.73,56.66,56.7,23263.0,45.8556,45.8798,45.8232,45.8556,23263.0
2017-10-09 13:15:00,56.7,56.7,56.66,56.69,30172.0,45.8556,45.8556,45.8232,45.8475,30172.0
2017-10-09 13:20:00,56.7,56.7,56.65,56.68,23264.0,45.8556,45.8556,45.8152,45.8394,23264.0
2017-10-09 13:25:00,56.68,56.76,56.68,56.73,45841.0,45.8394,45.9041,45.8394,45.8798,45841.0
2017-10-09 13:30:00,56.72,56.72,56.7,56.72,29097.0,45.8718,45.8718,45.8556,45.8718,29097.0
2017-10-09 13:35:00,56.73,56.74,56.7,56.72,17483.0,45.8798,45.8879,45.8556,45.8718,17483.0
2017-10-09 13:40:00,56.73,56.75,56.65,56.69,25704.0,45.8798,45.896,45.8152,45.8475,25704.0
2017-10-09 13:45:00,56.68,56.74,56.66,56.7,22672.0,45.8394,45.8879,45.8232,45.8556,22672.0
2017-10-09 13:50:00,56.7,56.74,56.69,56.72,18187.0,45.8556,45.8879,45.8475,45.8718,18187.0
2017-10-09 13:55:00,56.72,56.74,56.65,56.72,43654.0,45.8718,45.8879,45.8152,45.8718,43654.0
2017-10-09 14:00:00,56.73,56.74,56.65,56.66,15548.0,45.8798,45.8879,45.8152,45.8232,15548.0
2017-10-09 14:05:00,56.66,56.7,56.62,56.65,29166.0,45.8232,45.8556,45.7909,45.8152,29166.0
2017-10-09 14:10:00,56.65,56.69,56.57,56.58,53542.0,45.8152,45.8475,45.7505,45.7585,53542.0
2017-10-09 14:15:00,56.57,56.62,56.55,56.62,44455.0,45.7505,45.7909,45.7343,45.7909,44455.0
2017-10-09 14:20:00,56.62,56.65,56.6,56.63,21463.0,45.7909,45.8152,45.7747,45.799,21463.0
2017-10-09 14:25:00,56.63,56.64,56.61,56.61,58840.0,45.799,45.8071,45.7828,45.7828,58840.0
2017-10-09 14:30:00,56.61,56.67,56.6,56.63,23757.0,45.7828,45.8313,45.7747,45.799,23757.0
2017-10-09 14:35:00,56.63,56.64,56.59,56.62,55230.0,45.799,45.8071,45.7666,45.7909,55230.0
2017-10-09 14:40:00,56.62,56.63,56.58,56.58,21987.0,45.7909,45.799,45.7585,45.7585,21987.0
2017-10-09 14:45:00,56.58,56.58,56.53,56.55,38302.0,45.7585,45.7585,45.7181,45.7343,38302.0
2017-10-09 14:50:00,56.54,56.57,56.53,56.57,22242.0,45.7262,45.7505,45.7181,45.7505,22242.0
2017-10-09 14:55:00,56.58,56.59,56.56,56.56,28514.0,45.7585,45.7666,45.7424,45.7424,28514.0
2017-10-09 15:00:00,56.56,56.59,56.55,56.55,48250.0,45.7424,45.7666,45.7343,45.7343,48250.0
2017-10-09 15:05:00,56.55,56.56,56.54,56.55,12400.0,45.7343,45.7424,45.7262,45.7343,12400.0
2017-10-09 15:10:00,56.55,56.56,56.5,56.54,45176.0,45.7343,45.7424,45.6938,45.7262,45176.0
2017-10-09 15:15:00,56.54,56.54,56.51,56.53,32982.0,45.7262,45.7262,45.7019,45.7181,32982.0
2017-10-09 15:20:00,56.52,56.54,56.5,56.54,33511.0,45.71,45.7262,45.6938,45.7262,33511.0
2017-10-09 15:25:00,56.54,56.57,56.52,56.53,53201.0,45.7262,45.7505,45.71,45.7181,53201.0
2017-10-09 15:30:00,56.53,56.53,56.46,56.48,50319.0,45.7181,45.7181,45.6615,45.6777,50319.0
2017-10-09 15:35:00,56.47,56.49,56.44,56.48,57133.0,45.6696,45.6858,45.6453,45.6777,57133.0
2017-10-09 15:40:00,56.49,56.52,56.48,56.5,67192.0,45.6858,45.71,45.6777,45.6938,67192.0
2017-10-09 15:45:00,56.5,56.53,56.47,56.5,97469.0,45.6938,45.7181,45.6696,45.6938,97469.0
2017-10-09 15:50:00,56.5,56.55,56.5,56.54,90664.0,45.6938,45.7343,45.6938,45.7262,90664.0
2017-10-09 15:55:00,56.55,56.55,56.23,56.25,784211.0,45.7343,45.7343,45.4755,45.4917,784211.0
2017-10-10 09:30:00,56.8,57.3,56.58,57.25,221306.0,45.9365,46.3408,45.7585,46.3004,221306.0
2017-10-10 09:35:00,57.23,57.37,57.01,57.25,139019.0,46.2842,46.3974,46.1063,46.3004,139019.0
2017-10-10 09:40:00,57.19,57.23,56.92,57.11,79452.0,46.2519,46.2842,46.0335,46.1872,79452.0
2017-10-10 09:45:00,57.11,57.26,57.11,57.21,57532.0,46.1872,46.3085,46.1872,46.268,57532.0
2017-10-10 09:50:00,57.22,57.35,57.2,57.21,165786.0,46.2761,46.3813,46.26,46.268,165786.0
2017-10-10 09:55:00,57.21,57.32,57.19,57.3,101872.0,46.268,46.357,46.2519,46.3408,101872.0
2017-10-10 10:00:00,57.29,57.49,57.27,57.44,257679.0,46.3327,46.4945,46.3166,46.4541,257679.0
2017-10-10 10:05:00,57.44,57.49,57.26,57.36,93053.0,46.4541,46.4945,46.3085,46.3894,93053.0
2017-10-10 10:10:00,57.36,57.59,57.36,57.58,128205.0,46.3894,46.5754,46.3894,46.5673,128205.0
2017-10-10 10:15:00,57.56,57.68,57.52,57.52,104898.0,46.5511,46.6482,46.5188,46.5188,104898.0
2017-10-10 10:20:00,57.51,57.6,57.4,57.59,48099.0,46.5107,46.5835,46.4217,46.5754,48099.0
2017-10-10 10:25:00,57.6,57.62,57.47,57.53,58500.0,46.5835,46.5996,46.4783,46.5268,58500.0
2017-10-10 10:30:00,57.53,57.54,57.4,57.52,51568.0,46.5268,46.5349,46.4217,46.5188,51568.0
2017-10-10 10:35:00,57.52,57.6,57.48,57.57,78960.0,46.5188,46.5835,46.4864,46.5592,78960.0
2017-10-10 10:40:00,57.56,57.63,57.49,57.57,103142.0,46.5511,46.6077,46.4945,46.5592,103142.0
2017-10-10 10:45:00,57.57,57.59,57.47,57.5,99390.0,46.5592,46.5754,46.4783,46.5026,99390.0
2017-10-10 10:50:00,57.51,57.51,57.26,57.29,85293.0,46.5107,46.5107,46.3085,46.3327,85293.0
2017-10-10 10:55:00,57.3,57.36,57.3,57.36,26521.0,46.3408,46.3894,46.3408,46.3894,26521.0
2017-10-10 11:00:00,57.37,57.4,57.23,57.25,50287.0,46.3974,46.4217,46.2842,46.3004,50287.0
2017-10-10 11:05:00,57.24,57.33,57.19,57.32,55949.0,46.2923,46.3651,46.2519,46.357,55949.0
2017-10-10 11:10:00,57.32,57.47,57.26,57.46,52999.0,46.357,46.4783,46.3085,46.4702,52999.0
2017-10-10 11:15:00,57.47,57.49,57.44,57.48,28771.0,46.4783,46.4945,46.4541,46.4864,28771.0
2017-10-10 11:20:00,57.48,57.52,57.47,57.49,51460.0,46.4864,46.5188,46.4783,46.4945,51460.0
2017-10-10 11:25:00,57.49,57.51,57.41,57.51,53287.0,46.4945,46.5107,46.4298,46.5107,53287.0
2017-10-10 11:30:00,57.51,57.51,57.46,57.48,38065.0,46.5107,46.5107,46.4702,46.4864,38065.0
2017-10-10 11:35:00,57.48,57.51,57.48,57.49,42303.0,46.4864,46.5107,46.4864,46.4945,42303.0
2017-10-10 11:40:00,57.49,57.5,57.43,57.45,24861.0,46.4945,46.5026,46.446,46.4621,24861.0
2017-10-10 11:45:00,57.45,57.5,57.42,57.5,39038.0,46.4621,46.5026,46.4379,46.5026,39038.0
2017-10-10 11:50:00,57.5,57.5,57.39,57.45,33216.0,46.5026,46.5026,46.4136,46.4621,33216.0
2017-10-10 11:55:00,57.45,57.49,57.44,57.48,57664.0,46.4621,46.4945,46.4541,46.4864,57664.0
2017-10-10 12:00:00,57.48,57.49,57.46,57.46,39786.0,46.4864,46.4945,46.4702,46.4702,39786.0
2017-10-10 12:05:00,57.47,57.49,57.46,57.48,47119.0,46.4783,46.4945,46.4702,46.4864,47119.0
2017-10-10 12:10:00,57.48,57.49,57.46,57.47,46152.0,46.4864,46.4945,46.4702,46.4783,46152.0
2017-10-10 12:15:00,57.47,57.49,57.4,57.46,82797.0,46.4783,46.4945,46.4217,46.4702,82797.0
2017-10-10 12:20:00,57.46,57.51,57.44,57.5,50936.0,46.4702,46.5107,46.4541,46.5026,50936.0
2017-10-10 12:25:00,57.5,57.59,57.49,57.59,71565.0,46.5026,46.5754,46.4945,46.5754,71565.0
2017-10-10 12:30:00,57.59,57.75,57.59,57.74,50172.0,46.5754,46.7048,46.5754,46.6967,50172.0
2017-10-10 12:35:00,57.75,57.85,57.74,57.76,63903.0,46.7048,46.7856,46.6967,46.7129,63903.0
2017-10-10 12:40:00,57.75,57.8,57.75,57.76,30085.0,46.7048,46.7452,46.7048,46.7129,30085.0
2017-10-10 12:45:00,57.76,57.76,57.62,57.62,32681.0,46.7129,46.7129,46.5996,46.5996,32681.0
2017-10-10 12:50:00,57.62,57.68,57.57,57.58,43816.0,46.5996,46.6482,46.5592,46.5673,43816.0
2017-10-10 12:55:00,57.57,57.62,57.55,57.62,74744.0,46.5592,46.5996,46.543,46.5996,74744.0
2017-10-10 13:00:00,57.62,57.72,57.61,57.71,44271.0,46.5996,46.6805,46.5915,46.6724,44271.0
2017-10-10 13:05:00,57.71,57.79,57.7,57.77,39003.0,46.6724,46.7371,46.6643,46.7209,39003.0
2017-10-10 13:10:00,57.76,57.78,57.72,57.73,46519.0,46.7129,46.729,46.6805,46.6886,46519.0
2017-10-10 13:15:00,57.73,57.79,57.72,57.76,45499.0,46.6886,46.7371,46.6805,46.7129,45499.0
2017-10-10 13:20:00,57.76,57.76,57.53,57.55,101786.0,46.7129,46.7129,46.5268,46.543,101786.0
2017-10-10 13:25:00,57.56,57.61,57.36,57.44,87978.0,46.5511,46.5915,46.3894,46.4541,87978.0
2017-10-10 13:30:00,57.44,57.53,57.41,57.51,50364.0,46.4541,46.5268,46.4298,46.5107,50364.0
2017-10-10 13:35:00,57.52,57.55,57.46,57.53,59360.0,46.5188,46.543,46.4702,46.5268,59360.0
2017-10-10 13:40:00,57.53,57.54,57.47,57.49,25347.0,46.5268,46.5349,46.4783,46.4945,25347.0
2017-10-10 13:45:00,57.5,57.56,57.5,57.55,32420.0,46.5026,46.5511,46.5026,46.543,32420.0
2017-10-10 13:50:00,57.54,57.59,57.53,57.58,34739.0,46.5349,46.5754,46.5268,46.5673,34739.0
2017-10-10 13:55:00,57.57,57.58,57.49,57.51,33364.0,46.5592,46.5673,46.4945,46.5107,33364.0
2017-10-10 14:00:00,57.51,57.56,57.46,57.51,30256.0,46.5107,46.5511,46.4702,46.5107,30256.0
2017-10-10 14:05:00,57.51,57.52,57.43,57.48,22077.0,46.5107,46.5188,46.446,46.4864,22077.0
2017-10-10 14:10:00,57.48,57.51,57.46,57.5,54466.0,46.4864,46.5107,46.4702,46.5026,54466.0
2017-10-10 14:15:00,57.5,57.51,57.49,57.5,11973.0,46.5026,46.5107,46.4945,46.5026,11973.0
2017-10-10 14:20:00,57.5,57.58,57.49,57.54,75582.0,46.5026,46.5673,46.4945,46.5349,75582.0
2017-10-10 14:25:00,57.54,57.6,57.54,57.6,59901.0,46.5349,46.5835,46.5349,46.5835,59901.0
2017-10-10 14:30:00,57.6,57.62,57.51,57.52,45628.0,46.5835,46.5996,46.5107,46.5188,45628.0
2017-10-10 14:35:00,57.51,57.51,57.47,57.5,21066.0,46.5107,46.5107,46.4783,46.5026,21066.0
2017-10-10 14:40:00,57.49,57.51,57.48,57.5,19260.0,46.4945,46.5107,46.4864,46.5026,19260.0
2017-10-10 14:45:00,57.51,57.53,57.47,57.51,38640.0,46.5107,46.5268,46.4783,46.5107,38640.0
2017-10-10 14:50:00,57.51,57.52,57.48,57.51,26224.0,46.5107,46.5188,46.4864,46.5107,26224.0
2017-10-10 14:55:00,57.5,57.57,57.5,57.55,70144.0,46.5026,46.5592,46.5026,46.543,70144.0
2017-10-10 15:00:00,57.55,57.58,57.54,57.57,116243.0,46.543,46.5673,46.5349,46.5592,116243.0
2017-10-10 15:05:00,57.57,57.57,57.53,57.56,67234.0,46.5592,46.5592,46.5268,46.5511,67234.0
2017-10-10 15:10:00,57.56,57.58,57.55,57.58,38160.0,46.5511,46.5673,46.543,46.5673,38160.0
2017-10-10 15:15:00,57.58,57.58,57.54,57.55,51496.0,46.5673,46.5673,46.5349,46.543,51496.0
2017-10-10 15:20:00,57.55,57.58,57.54,57.56,53419.0,46.543,46.5673,46.5349,46.5511,53419.0
2017-10-10 15:25:00,57.56,57.58,57.56,57.57,48648.0,46.5511,46.5673,46.5511,46.5592,48648.0
2017-10-10 15:30:00,57.57,57.6,57.51,57.53,97721.0,46.5592,46.5835,46.5107,46.5268,97721.0
2017-10-10 15:35:00,57.53,57.53,57.44,57.48,99931.0,46.5268,46.5268,46.4541,46.4864,99931.0
2017-10-10 15:40:00,57.48,57.57,57.47,57.57,160415.0,46.4864,46.5592,46.4783,46.5592,160415.0
2017-10-10 15:45:00,57.57,57.62,57.56,57.62,125899.0,46.5592,46.5996,46.5511,46.5996,125899.0
2017-10-10 15:50:00,57.62,57.62,57.53,57.53,144498.0,46.5996,46.5996,46.5268,46.5268,144498.0
2017-10-10 15:55:00,57.54,57.61,57.53,57.61,390729.0,46.5349,46.5915,46.5268,46.5915,390729.0
2017-10-11 09:30:00,57.79,58.19,57.73,58.14,138126.0,46.7371,47.0606,46.6886,47.0202,138126.0
2017-10-11 09:35:00,58.14,58.17,58.03,58.11,64006.0,47.0202,47.0444,46.9312,46.9959,64006.0
2017-10-11 09:40:00,58.1,58.17,57.94,58.03,103242.0,46.9878,47.0444,46.8584,46.9312,103242.0
2017-10-11 09:45:00,58.03,58.18,58.02,58.17,51501.0,46.9312,47.0525,46.9231,47.0444,51501.0
2017-10-11 09:50:00,58.18,58.28,58.13,58.27,110360.0,47.0525,47.1334,47.0121,47.1253,110360.0
2017-10-11 09:55:00,58.27,58.43,58.25,58.42,114407.0,47.1253,47.2547,47.1091,47.2466,114407.0
2017-10-11 10:00:00,58.42,58.65,58.42,58.64,138217.0,47.2466,47.4326,47.2466,47.4245,138217.0
2017-10-11 10:05:00,58.65,59.05,58.64,59.0,347300.0,47.4326,47.7561,47.4245,47.7157,347300.0
2017-10-11 10:10:00,58.99,59.15,58.88,59.13,329545.0,47.7076,47.837,47.6186,47.8208,329545.0
2017-10-11 10:15:00,59.12,59.16,58.78,58.79,186951.0,47.8127,47.8451,47.5378,47.5459,186951.0
2017-10-11 10:20:00,58.8,58.91,58.68,58.72,158892.0,47.5539,47.6429,47.4569,47.4892,158892.0
2017-10-11 10:25:00,58.72,59.12,58.64,59.07,227549.0,47.4892,47.8127,47.4245,47.7723,227549.0
2017-10-11 10:30:00,59.07,59.41,59.05,59.16,227324.0,47.7723,48.0473,47.7561,47.8451,227324.0
2017-10-11 10:35:00,59.16,59.27,58.99,59.24,196240.0,47.8451,47.9341,47.7076,47.9098,196240.0
2017-10-11 10:40:00,59.23,59.28,59.05,59.28,74109.0,47.9017,47.9421,47.7561,47.9421,74109.0
2017-10-11 10:45:00,59.27,59.44,59.19,59.43,167269.0,47.9341,48.0715,47.8694,48.0634,167269.0
2017-10-11 10:50:00,59.42,59.64,59.39,59.5,206727.0,48.0554,48.2333,48.0311,48.1201,206727.0
2017-10-11 10:55:00,59.49,59.67,59.15,59.17,262035.0,48.112,48.2575,47.837,47.8532,262035.0
2017-10-11 11:00:00,59.17,59.17,59.0,59.04,91874.0,47.8532,47.8532,47.7157,47.748,91874.0
2017-10-11 11:05:00,59.05,59.13,58.97,59.08,60820.0,47.7561,47.8208,47.6914,47.7804,60820.0
2017-10-11 11:10:00,59.08,59.18,58.96,59.05,74100.0,47.7804,47.8613,47.6833,47.7561,74100.0
2017-10-11 11:15:00,59.05,59.16,58.97,59.08,96479.0,47.7561,47.8451,47.6914,47.7804,96479.0
2017-10-11 11:20:00,59.08,59.15,59.03,59.1,121976.0,47.7804,47.837,47.74,47.7966,121976.0
2017-10-11 11:25:00,59.09,59.14,59.05,59.14,120721.0,47.7885,47.8289,47.7561,47.8289,120721.0
2017-10-11 11:30:00,59.13,59.16,59.1,59.13,88591.0,47.8208,47.8451,47.7966,47.8208,88591.0
2017-10-11 11:35:00,59.13,59.18,59.07,59.15,142156.0,47.8208,47.8613,47.7723,47.837,142156.0
2017-10-11 11:40:00,59.15,59.24,59.11,59.15,84901.0,47.837,47.9098,47.8047,47.837,84901.0
2017-10-11 11:45:00,59.14,59.18,59.08,59.1,37010.0,47.8289,47.8613,47.7804,47.7966,37010.0
2017-10-11 11:50:00,59.1,59.17,59.09,59.11,75853.0,47.7966,47.8532,47.7885,47.8047,75853.0
2017-10-11 11:55:00,59.11,59.2,59.09,59.12,85650.0,47.8047,47.8774,47.7885,47.8127,85650.0
2017-10-11 12:00:00,59.13,59.17,59.06,59.09,62659.0,47.8208,47.8532,47.7642,47.7885,62659.0
2017-10-11 12:05:00,59.09,59.18,59.06,59.17,65958.0,47.7885,47.8613,47.7642,47.8532,65958.0
2017-10-11 12:10:00,59.18,59.25,59.13,59.18,148073.0,47.8613,47.9179,47.8208,47.8613,148073.0
2017-10-11 12:15:00,59.18,59.21,59.14,59.2,74226.0,47.8613,47.8855,47.8289,47.8774,74226.0
2017-10-11 12:20:00,59.21,59.21,59.17,59.19,38811.0,47.8855,47.8855,47.8532,47.8694,38811.0
2017-10-11 12:25:00,59.19,59.23,59.17,59.2,88177.0,47.8694,47.9017,47.8532,47.8774,88177.0
2017-10-11 12:30:00,59.19,59.25,59.13,59.24,38218.0,47.8694,47.9179,47.8208,47.9098,38218.0
2017-10-11 12:35:00,59.24,59.28,59.2,59.23,49962.0,47.9098,47.9421,47.8774,47.9017,49962.0
2017-10-11 12:40:00,59.24,59.29,59.24,59.29,22040.0,47.9098,47.9502,47.9098,47.9502,22040.0
2017-10-11 12:45:00,59.29,59.3,59.18,59.24,46813.0,47.9502,47.9583,47.8613,47.9098,46813.0
2017-10-11 12:50:00,59.23,59.24,59.05,59.09,92011.0,47.9017,47.9098,47.7561,47.7885,92011.0
2017-10-11 12:55:00,59.11,59.22,59.09,59.22,110191.0,47.8047,47.8936,47.7885,47.8936,110191.0
2017-10-11 13:00:00,59.23,59.28,59.19,59.25,56463.0,47.9017,47.9421,47.8694,47.9179,56463.0
2017-10-11 13:05:00,59.26,59.33,59.23,59.32,65442.0,47.926,47.9826,47.9017,47.9745,65442.0
2017-10-11 13:10:00,59.3,59.32,59.22,59.25,58269.0,47.9583,47.9745,47.8936,47.9179,58269.0
2017-10-11 13:15:00,59.25,59.32,59.25,59.31,36672.0,47.9179,47.9745,47.9179,47.9664,36672.0
2017-10-11 13:20:00,59.31,59.31,59.23,59.24,37417.0,47.9664,47.9664,47.9017,47.9098,37417.0
2017-10-11 13:25:00,59.25,59.28,59.23,59.26,38283.0,47.9179,47.9421,47.9017,47.926,38283.0
2017-10-11 13:30:00,59.25,59.29,59.23,59.26,38283.0,47.9179,47.9502,47.9017,47.926,38283.0
2017-10-11 13:35:00,59.26,59.29,59.23,59.24,35143.0,47.926,47.9502,47.9017,47.9098,35143.0
2017-10-11 13:40:00,59.25,59.26,59.2,59.24,36937.0,47.9179,47.926,47.8774,47.9098,36937.0
2017-10-11 13:45:00,59.25,59.25,59.18,59.25,61981.0,47.9179,47.9179,47.8613,47.9179,61981.0
2017-10-11 13:50:00,59.25,59.27,59.22,59.26,26424.0,47.9179,47.9341,47.8936,47.926,26424.0
2017-10-11 13:55:00,59.26,59.27,59.21,59.22,89963.0,47.926,47.9341,47.8855,47.8936,89963.0
2017-10-11 14:00:00,59.22,59.33,59.22,59.23,56145.0,47.8936,47.9826,47.8936,47.9017,56145.0
2017-10-11 14:05:00,59.23,59.26,59.19,59.22,57806.0,47.9017,47.926,47.8694,47.8936,57806.0
2017-10-11 14:10:00,59.22,59.23,59.14,59.15,47296.0,47.8936,47.9017,47.8289,47.837,47296.0
2017-10-11 14:15:00,59.14,59.19,59.14,59.16,61708.0,47.8289,47.8694,47.8289,47.8451,61708.0
2017-10-11 14:20:00,59.16,59.17,59.1,59.11,55212.0,47.8451,47.8532,47.7966,47.8047,55212.0
2017-10-11 14:25:00,59.11,59.13,59.08,59.13,75742.0,47.8047,47.8208,47.7804,47.8208,75742.0
2017-10-11 14:30:00,59.13,59.18,59.11,59.18,38656.0,47.8208,47.8613,47.8047,47.8613,38656.0
2017-10-11 14:35:00,59.19,59.23,59.18,59.22,51712.0,47.8694,47.9017,47.8613,47.8936,51712.0
2017-10-11 14:40:00,59.22,59.28,59.22,59.24,35940.0,47.8936,47.9421,47.8936,47.9098,35940.0
2017-10-11 14:45:00,59.24,59.26,59.19,59.26,56520.0,47.9098,47.926,47.8694,47.926,56520.0
2017-10-11 14:50:00,59.26,59.26,59.22,59.23,102981.0,47.926,47.926,47.8936,47.9017,102981.0
2017-10-11 14:55:00,59.23,59.25,59.05,59.07,110030.0,47.9017,47.9179,47.7561,47.7723,110030.0
2017-10-11 15:00:00,59.07,59.08,59.01,59.08,71457.0,47.7723,47.7804,47.7238,47.7804,71457.0
2017-10-11 15:05:00,59.09,59.13,59.06,59.11,58935.0,47.7885,47.8208,47.7642,47.8047,58935.0
2017-10-11 15:10:00,59.11,59.16,59.08,59.1,158196.0,47.8047,47.8451,47.7804,47.7966,158196.0
2017-10-11 15:15:00,59.1,59.16,59.08,59.12,59483.0,47.7966,47.8451,47.7804,47.8127,59483.0
2017-10-11 15:20:00,59.12,59.16,59.05,59.05,115899.0,47.8127,47.8451,47.7561,47.7561,115899.0
2017-10-11 15:25:00,59.05,59.09,59.0,59.02,107021.0,47.7561,47.7885,47.7157,47.7319,107021.0
2017-10-11 15:30:00,59.01,59.19,59.0,59.13,281054.0,47.7238,47.8694,47.7157,47.8208,281054.0
2017-10-11 15:35:00,59.13,59.21,59.12,59.19,207035.0,47.8208,47.8855,47.8127,47.8694,207035.0
2017-10-11 15:40:00,59.19,59.22,59.13,59.2,147514.0,47.8694,47.8936,47.8208,47.8774,147514.0
2017-10-11 15:45:00,59.2,59.2,59.04,59.09,132529.0,47.8774,47.8774,47.748,47.7885,132529.0
2017-10-11 15:50:00,59.1,59.15,59.07,59.14,229424.0,47.7966,47.837,47.7723,47.8289,229424.0
2017-10-11 15:55:00,59.13,59.17,59.11,59.14,363869.0,47.8208,47.8532,47.8047,47.8289,363869.0
2017-10-12 09:30:00,59.01,59.14,58.76,58.97,104958.0,47.7238,47.8289,47.5216,47.6914,104958.0
2017-10-12 09:35:00,58.98,58.98,58.57,58.73,78544.0,47.6995,47.6995,47.3679,47.4973,78544.0
2017-10-12 09:40:00,58.72,58.87,58.64,58.7,114171.0,47.4892,47.6106,47.4245,47.4731,114171.0
2017-10-12 09:45:00,58.7,58.77,58.56,58.56,75573.0,47.4731,47.5297,47.3598,47.3598,75573.0
2017-10-12 09:50:00,58.55,58.7,58.54,58.66,66534.0,47.3518,47.4731,47.3437,47.4407,66534.0
2017-10-12 09:55:00,58.66,58.88,58.61,58.86,86360.0,47.4407,47.6186,47.4003,47.6025,86360.0
2017-10-12 10:00:00,58.86,59.2,58.78,58.78,274069.0,47.6025,47.8774,47.5378,47.5378,274069.0
2017-10-12 10:05:00,58.78,59.09,58.78,58.94,107415.0,47.5378,47.7885,47.5378,47.6672,107415.0
2017-10-12 10:10:00,58.92,59.1,58.89,59.07,139873.0,47.651,47.7966,47.6267,47.7723,139873.0
2017-10-12 10:15:00,59.1,59.33,59.02,59.33,154993.0,47.7966,47.9826,47.7319,47.9826,154993.0
2017-10-12 10:20:00,59.33,59.54,59.32,59.45,155146.0,47.9826,48.1524,47.9745,48.0796,155146.0
2017-10-12 10:25:00,59.44,59.45,59.27,59.33,66624.0,48.0715,48.0796,47.9341,47.9826,66624.0
2017-10-12 10:30:00,59.32,59.49,59.3,59.3,76009.0,47.9745,48.112,47.9583,47.9583,76009.0
2017-10-12 10:35:00,59.3,59.46,59.29,59.44,66088.0,47.9583,48.0877,47.9502,48.0715,66088.0
2017-10-12 10:40:00,59.44,59.59,59.43,59.57,95994.0,48.0715,48.1928,48.0634,48.1767,95994.0
2017-10-12 10:45:00,59.57,59.92,59.53,59.85,226988.0,48.1767,48.4597,48.1443,48.4031,226988.0
2017-10-12 10:50:00,59.86,59.97,59.82,59.94,130512.0,48.4112,48.5002,48.3789,48.4759,130512.0
2017-10-12 10:55:00,59.94,60.09,59.89,59.9,236905.0,48.4759,48.5972,48.4355,48.4436,236905.0
2017-10-12 11:00:00,59.9,60.05,59.89,59.95,92779.0,48.4436,48.5649,48.4355,48.484,92779.0
2017-10-12 11:05:00,59.94,59.98,59.72,59.77,128636.0,48.4759,48.5083,48.298,48.3384,128636.0
2017-10-12 11:10:00,59.77,59.8,59.69,59.69,69337.0,48.3384,48.3627,48.2737,48.2737,69337.0
2017-10-12 11:15:00,59.68,59.73,59.61,59.71,54750.0,48.2656,48.3061,48.209,48.2899,54750.0
2017-10-12 11:20:00,59.71,59.79,59.69,59.72,49417.0,48.2899,48.3546,48.2737,48.298,49417.0
2017-10-12 11:25:00,59.73,59.73,59.63,59.68,64365.0,48.3061,48.3061,48.2252,48.2656,64365.0
2017-10-12 11:30:00,59.68,59.69,59.62,59.67,66998.0,48.2656,48.2737,48.2171,48.2575,66998.0
2017-10-12 11:35:00,59.68,59.81,59.67,59.73,117017.0,48.2656,48.3708,48.2575,48.3061,117017.0
2017-10-12 11:40:00,59.72,59.89,59.7,59.89,48155.0,48.298,48.4355,48.2818,48.4355,48155.0
2017-10-12 11:45:00,59.88,59.92,59.83,59.86,50961.0,48.4274,48.4597,48.3869,48.4112,50961.0
2017-10-12 11:50:00,59.87,59.89,59.79,59.85,27776.0,48.4193,48.4355,48.3546,48.4031,27776.0
2017-10-12 11:55:00,59.84,59.84,59.78,59.8,35895.0,48.395,48.395,48.3465,48.3627,35895.0
2017-10-12 12:00:00,59.81,59.85,59.76,59.77,35423.0,48.3708,48.4031,48.3303,48.3384,35423.0
2017-10-12 12:05:00,59.77,59.81,59.75,59.78,52879.0,48.3384,48.3708,48.3222,48.3465,52879.0
2017-10-12 12:10:00,59.79,59.82,59.76,59.8,42622.0,48.3546,48.3789,48.3303,48.3627,42622.0
2017-10-12 12:15:00,59.8,59.87,59.8,59.86,58293.0,48.3627,48.4193,48.3627,48.4112,58293.0
2017-10-12 12:20:00,59.86,59.89,59.83,59.88,98941.0,48.4112,48.4355,48.3869,48.4274,98941.0
2017-10-12 12:25:00,59.89,59.92,59.87,59.92,94907.0,48.4355,48.4597,48.4193,48.4597,94907.0
2017-10-12 12:30:00,59.9,59.94,59.88,59.89,49694.0,48.4436,48.4759,48.4274,48.4355,49694.0
2017-10-12 12:35:00,59.88,59.9,59.83,59.87,50137.0,48.4274,48.4436,48.3869,48.4193,50137.0
2017-10-12 12:40:00,59.87,59.94,59.86,59.94,38971.0,48.4193,48.4759,48.4112,48.4759,38971.0
2017-10-12 12:45:00,59.95,60.03,59.94,59.97,106940.0,48.484,48.5487,48.4759,48.5002,106940.0
2017-10-12 12:50:00,59.96,59.98,59.9,59.91,36914.0,48.4921,48.5083,48.4436,48.4516,36914.0
2017-10-12 12:55:00,59.91,59.93,59.86,59.87,54458.0,48.4516,48.4678,48.4112,48.4193,54458.0
2017-10-12 13:00:00,59.88,59.91,59.83,59.87,33965.0,48.4274,48.4516,48.3869,48.4193,33965.0
2017-10-12 13:05:00,59.87,59.91,59.84,59.91,36247.0,48.4193,48.4516,48.395,48.4516,36247.0
2017-10-12 13:10:00,59.9,59.91,59.84,59.88,37457.0,48.4436,48.4516,48.395,48.4274,37457.0
2017-10-12 13:15:00,59.87,59.88,59.81,59.86,28241.0,48.4193,48.4274,48.3708,48.4112,28241.0
2017-10-12 13:20:00,59.85,59.88,59.82,59.85,25689.0,48.4031,48.4274,48.3789,48.4031,25689.0
2017-10-12 13:25:00,59.85,59.85,59.69,59.7,65770.0,48.4031,48.4031,48.2737,48.2818,65770.0
2017-10-12 13:30:00,59.7,59.8,59.69,59.79,44115.0,48.2818,48.3627,48.2737,48.3546,44115.0
2017-10-12 13:35:00,59.79,59.91,59.78,59.87,68014.0,48.3546,48.4516,48.3465,48.4193,68014.0
2017-10-12 13:40:00,59.86,59.86,59.82,59.83,47410.0,48.4112,48.4112,48.3789,48.3869,47410.0
2017-10-12 13:45:00,59.83,59.83,59.78,59.81,41835.0,48.3869,48.3869,48.3465,48.3708,41835.0
2017-10-12 13:50:00,59.81,59.82,59.78,59.81,61491.0,48.3708,48.3789,48.3465,48.3708,61491.0
2017-10-12 13:55:00,59.82,59.89,59.8,59.89,58425.0,48.3789,48.4355,48.3627,48.4355,58425.0
2017-10-12 14:00:00,59.89,59.97,59.88,59.96,55603.0,48.4355,48.5002,48.4274,48.4921,55603.0
2017-10-12 14:05:00,59.95,60.07,59.94,60.05,158239.0,48.484,48.581,48.4759,48.5649,158239.0
2017-10-12 14:10:00,60.05,60.07,60.01,60.06,132575.0,48.5649,48.581,48.5325,48.573,132575.0
2017-10-12 14:15:00,60.06,60.12,60.02,60.04,107058.0,48.573,48.6215,48.5406,48.5568,107058.0
2017-10-12 14:20:00,60.04,60.07,60.02,60.07,72442.0,48.5568,48.581,48.5406,48.581,72442.0
2017-10-12 14:25:00,60.08,60.1,59.98,59.98,93155.0,48.5891,48.6053,48.5083,48.5083,93155.0
2017-10-12 14:30:00,59.99,60.03,59.97,59.97,76476.0,48.5163,48.5487,48.5002,48.5002,76476.0
2017-10-12 14:35:00,59.97,60.01,59.94,59.96,46606.0,48.5002,48.5325,48.4759,48.4921,46606.0
2017-10-12 14:40:00,59.95,60.12,59.94,60.03,113094.0,48.484,48.6215,48.4759,48.5487,113094.0
2017-10-12 14:45:00,60.03,60.08,59.92,59.94,83487.0,48.5487,48.5891,48.4597,48.4759,83487.0
2017-10-12 14:50:00,59.94,60.06,59.93,60.04,117581.0,48.4759,48.573,48.4678,48.5568,117581.0
2017-10-12 14:55:00,60.04,60.11,60.03,60.04,86027.0,48.5568,48.6134,48.5487,48.5568,86027.0
2017-10-12 15:00:00,60.05,60.13,60.04,60.08,60589.0,48.5649,48.6296,48.5568,48.5891,60589.0
2017-10-12 15:05:00,60.08,60.15,60.08,60.09,80591.0,48.5891,48.6457,48.5891,48.5972,80591.0
2017-10-12 15:10:00,60.1,60.15,60.09,60.12,57635.0,48.6053,48.6457,48.5972,48.6215,57635.0
2017-10-12 15:15:00,60.12,60.18,60.1,60.16,118246.0,48.6215,48.67,48.6053,48.6538,118246.0
2017-10-12 15:20:00,60.16,60.17,60.13,60.15,95625.0,48.6538,48.6619,48.6296,48.6457,95625.0
2017-10-12 15:25:00,60.14,60.16,60.11,60.14,96749.0,48.6377,48.6538,48.6134,48.6377,96749.0
2017-10-12 15:30:00,60.15,60.16,60.11,60.14,180695.0,48.6457,48.6538,48.6134,48.6377,180695.0
2017-10-12 15:35:00,60.15,60.17,60.1,60.11,192926.0,48.6457,48.6619,48.6053,48.6134,192926.0
2017-10-12 15:40:00,60.11,60.17,60.1,60.14,163037.0,48.6134,48.6619,48.6053,48.6377,163037.0
2017-10-12 15:45:00,60.15,60.23,60.13,60.23,189669.0,48.6457,48.7104,48.6296,48.7104,189669.0
2017-10-12 15:50:00,60.23,60.24,60.18,60.24,258834.0,48.7104,48.7185,48.67,48.7185,258834.0
2017-10-12 15:55:00,60.23,60.25,60.17,60.19,482909.0,48.7104,48.7266,48.6619,48.6781,482909.0
2017-10-13 09:30:00,60.25,60.34,60.01,60.15,115278.0,48.7266,48.7994,48.5325,48.6457,115278.0
2017-10-13 09:35:00,60.09,60.69,59.95,60.69,159341.0,48.5972,49.0825,48.484,49.0825,159341.0
2017-10-13 09:40:00,60.65,60.65,60.41,60.57,39095.0,49.0501,49.0501,48.856,48.9854,39095.0
2017-10-13 09:45:00,60.58,60.75,60.53,60.72,105212.0,48.9935,49.131,48.9531,49.1067,105212.0
2017-10-13 09:50:00,60.72,60.72,60.49,60.53,96114.0,49.1067,49.1067,48.9207,48.9531,96114.0
2017-10-13 09:55:00,60.53,60.58,60.46,60.54,59987.0,48.9531,48.9935,48.8965,48.9612,59987.0
2017-10-13 10:00:00,60.54,60.75,60.53,60.72,104414.0,48.9612,49.131,48.9531,49.1067,104414.0
2017-10-13 10:05:00,60.72,60.83,60.66,60.77,114639.0,49.1067,49.1957,49.0582,49.1472,114639.0
2017-10-13 10:10:00,60.77,60.93,60.63,60.93,130048.0,49.1472,49.2766,49.0339,49.2766,130048.0
2017-10-13 10:15:00,60.94,61.04,60.89,61.03,215710.0,49.2846,49.3655,49.2442,49.3574,215710.0
2017-10-13 10:20:00,61.02,61.13,60.99,61.03,118309.0,49.3493,49.4383,49.3251,49.3574,118309.0
2017-10-13 10:25:00,61.03,61.3,61.0,61.3,175881.0,49.3574,49.5758,49.3332,49.5758,175881.0
2017-10-13 10:30:00,61.29,61.42,61.16,61.16,282552.0,49.5677,49.6728,49.4626,49.4626,282552.0
2017-10-13 10:35:00,61.16,61.24,61.08,61.14,114827.0,49.4626,49.5273,49.3979,49.4464,114827.0
2017-10-13 10:40:00,61.15,61.31,61.07,61.3,88871.0,49.4545,49.5839,49.3898,49.5758,88871.0
2017-10-13 10:45:00,61.3,61.4,61.25,61.39,132311.0,49.5758,49.6567,49.5354,49.6486,132311.0
2017-10-13 10:50:00,61.38,61.56,61.32,61.32,142430.0,49.6405,49.7861,49.592,49.592,142430.0
2017-10-13 10:55:00,61.32,61.37,61.19,61.36,101384.0,49.592,49.6324,49.4868,49.6243,101384.0
2017-10-13 11:00:00,61.35,61.4,61.31,61.38,90570.0,49.6162,49.6567,49.5839,49.6405,90570.0
2017-10-13 11:05:00,61.4,61.41,61.26,61.33,62767.0,49.6567,49.6648,49.5434,49.6001,62767.0
2017-10-13 11:10:00,61.33,61.42,61.27,61.28,59896.0,49.6001,49.6728,49.5515,49.5596,59896.0
2017-10-13 11:15:00,61.29,61.31,61.23,61.3,49046.0,49.5677,49.5839,49.5192,49.5758,49046.0
2017-10-13 11:20:00,61.3,61.36,61.2,61.2,49008.0,49.5758,49.6243,49.4949,49.4949,49008.0
2017-10-13 11:25:00,61.2,61.28,61.13,61.14,62525.0,49.4949,49.5596,49.4383,49.4464,62525.0
2017-10-13 11:30:00,61.14,61.19,61.0,61.06,127261.0,49.4464,49.4868,49.3332,49.3817,127261.0
2017-10-13 11:35:00,61.05,61.13,60.99,61.13,107471.0,49.3736,49.4383,49.3251,49.4383,107471.0
2017-10-13 11:40:00,61.12,61.12,61.0,61.06,44572.0,49.4302,49.4302,49.3332,49.3817,44572.0
2017-10-13 11:45:00,61.05,61.12,61.01,61.01,45787.0,49.3736,49.4302,49.3413,49.3413,45787.0
2017-10-13 11:50:00,61.02,61.04,60.98,61.0,70414.0,49.3493,49.3655,49.317,49.3332,70414.0
2017-10-13 11:55:00,61.01,61.01,60.88,60.93,108257.0,49.3413,49.3413,49.2361,49.2766,108257.0
2017-10-13 12:00:00,60.93,60.98,60.89,60.95,108279.0,49.2766,49.317,49.2442,49.2927,108279.0
2017-10-13 12:05:00,60.95,61.0,60.94,61.0,25577.0,49.2927,49.3332,49.2846,49.3332,25577.0
2017-10-13 12:10:00,61.0,61.0,60.88,60.93,39442.0,49.3332,49.3332,49.2361,49.2766,39442.0
2017-10-13 12:15:00,60.92,60.99,60.9,60.96,25961.0,49.2685,49.3251,49.2523,49.3008,25961.0
2017-10-13 12:20:00,60.95,60.98,60.91,60.98,29106.0,49.2927,49.317,49.2604,49.317,29106.0
2017-10-13 12:25:00,60.98,61.06,60.97,61.0,42277.0,49.317,49.3817,49.3089,49.3332,42277.0
2017-10-13 12:30:00,61.0,61.04,60.97,61.01,46918.0,49.3332,49.3655,49.3089,49.3413,46918.0
2017-10-13 12:35:00,61.02,61.05,60.97,61.0,24974.0,49.3493,49.3736,49.3089,49.3332,24974.0
2017-10-13 12:40:00,61.01,61.07,60.99,61.01,33903.0,49.3413,49.3898,49.3251,49.3413,33903.0
2017-10-13 12:45:00,61.01,61.04,60.98,61.02,34167.0,49.3413,49.3655,49.317,49.3493,34167.0
2017-10-13 12:50:00,61.01,61.05,60.99,61.04,19623.0,49.3413,49.3736,49.3251,49.3655,19623.0
2017-10-13 12:55:00,61.04,61.06,60.98,61.0,34630.0,49.3655,49.3817,49.317,49.3332,34630.0
2017-10-13 13:00:00,61.0,61.06,60.98,61.02,28359.0,49.3332,49.3817,49.317,49.3493,28359.0
2017-10-13 13:05:00,61.02,61.05,61.0,61.02,20536.0,49.3493,49.3736,49.3332,49.3493,20536.0
2017-10-13 13:10:00,61.02,61.08,61.0,61.08,43190.0,49.3493,49.3979,49.3332,49.3979,43190.0
2017-10-13 13:15:00,61.07,61.08,61.02,61.05,37339.0,49.3898,49.3979,49.3493,49.3736,37339.0
2017-10-13 13:20:00,61.05,61.14,61.05,61.08,23925.0,49.3736,49.4464,49.3736,49.3979,23925.0
2017-10-13 13:25:00,61.09,61.14,61.08,61.09,28502.0,49.406,49.4464,49.3979,49.406,28502.0
2017-10-13 13:30:00,61.09,61.16,61.08,61.16,28640.0,49.406,49.4626,49.3979,49.4626,28640.0
2017-10-13 13:35:00,61.16,61.23,61.15,61.22,28094.0,49.4626,49.5192,49.4545,49.5111,28094.0
2017-10-13 13:40:00,61.22,61.23,61.16,61.19,28483.0,49.5111,49.5192,49.4626,49.4868,28483.0
2017-10-13 13:45:00,61.19,61.22,61.16,61.22,69388.0,49.4868,49.5111,49.4626,49.5111,69388.0
2017-10-13 13:50:00,61.21,61.23,61.12,61.12,27226.0,49.503,49.5192,49.4302,49.4302,27226.0
2017-10-13 13:55:00,61.12,61.14,61.1,61.11,28086.0,49.4302,49.4464,49.414,49.4221,28086.0
2017-10-13 14:00:00,61.11,61.13,60.99,61.02,41003.0,49.4221,49.4383,49.3251,49.3493,41003.0
2017-10-13 14:05:00,61.02,61.08,60.99,61.01,40551.0,49.3493,49.3979,49.3251,49.3413,40551.0
2017-10-13 14:10:00,61.01,61.06,60.99,61.03,32321.0,49.3413,49.3817,49.3251,49.3574,32321.0
2017-10-13 14:15:00,61.03,61.08,61.0,61.06,41360.0,49.3574,49.3979,49.3332,49.3817,41360.0
2017-10-13 14:20:00,61.07,61.07,60.99,61.0,36753.0,49.3898,49.3898,49.3251,49.3332,36753.0
2017-10-13 14:25:00,61.0,61.05,60.98,60.99,30014.0,49.3332,49.3736,49.317,49.3251,30014.0
2017-10-13 14:30:00,61.0,61.08,61.0,61.06,46498.0,49.3332,49.3979,49.3332,49.3817,46498.0
2017-10-13 14:35:00,61.05,61.07,60.99,61.02,32105.0,49.3736,49.3898,49.3251,49.3493,32105.0
2017-10-13 14:40:00,61.02,61.04,60.97,60.97,30184.0,49.3493,49.3655,49.3089,49.3089,30184.0
2017-10-13 14:45:00,60.98,61.07,60.98,61.03,37095.0,49.317,49.3898,49.317,49.3574,37095.0
2017-10-13 14:50:00,61.04,61.06,61.02,61.04,39256.0,49.3655,49.3817,49.3493,49.3655,39256.0
2017-10-13 14:55:00,61.05,61.07,61.04,61.05,46313.0,49.3736,49.3898,49.3655,49.3736,46313.0
2017-10-13 15:00:00,61.05,61.11,61.03,61.11,36179.0,49.3736,49.4221,49.3574,49.4221,36179.0
2017-10-13 15:05:00,61.1,61.12,61.07,61.1,45427.0,49.414,49.4302,49.3898,49.414,45427.0
2017-10-13 15:10:00,61.1,61.1,61.04,61.04,60823.0,49.414,49.414,49.3655,49.3655,60823.0
2017-10-13 15:15:00,61.04,61.04,60.9,60.91,82317.0,49.3655,49.3655,49.2523,49.2604,82317.0
2017-10-13 15:20:00,60.92,61.01,60.89,61.01,48426.0,49.2685,49.3413,49.2442,49.3413,48426.0
2017-10-13 15:25:00,61.01,61.01,60.95,60.98,58597.0,49.3413,49.3413,49.2927,49.317,58597.0
2017-10-13 15:30:00,60.98,60.98,60.88,60.92,71598.0,49.317,49.317,49.2361,49.2685,71598.0
2017-10-13 15:35:00,60.93,60.96,60.89,60.96,73101.0,49.2766,49.3008,49.2442,49.3008,73101.0
2017-10-13 15:40:00,60.96,60.96,60.91,60.91,100107.0,49.3008,49.3008,49.2604,49.2604,100107.0
2017-10-13 15:45:00,60.92,60.97,60.9,60.96,121114.0,49.2685,49.3089,49.2523,49.3008,121114.0
2017-10-13 15:50:00,60.96,60.97,60.89,60.89,164580.0,49.3008,49.3089,49.2442,49.2442,164580.0
2017-10-13 15:55:00,60.89,60.9,60.8,60.85,378087.0,49.2442,49.2523,49.1714,49.2119,378087.0
2017-10-16 09:30:00,60.36,60.66,60.29,60.6,98984.0,48.8156,49.0582,48.759,49.0097,98984.0
2017-10-16 09:35:00,60.6,60.62,60.48,60.57,46976.0,49.0097,49.0259,48.9126,48.9854,46976.0
2017-10-16 09:40:00,60.57,60.75,60.43,60.54,81450.0,48.9854,49.131,48.8722,48.9612,81450.0
2017-10-16 09:45:00,60.55,60.57,60.42,60.51,40802.0,48.9692,48.9854,48.8641,48.9369,40802.0
2017-10-16 09:50:00,60.51,60.57,60.33,60.34,69880.0,48.9369,48.9854,48.7913,48.7994,69880.0
2017-10-16 09:55:00,60.35,60.45,60.34,60.43,35077.0,48.8075,48.8884,48.7994,48.8722,35077.0
2017-10-16 10:00:00,60.42,60.48,60.4,60.45,42541.0,48.8641,48.9126,48.8479,48.8884,42541.0
2017-10-16 10:05:00,60.45,60.45,60.33,60.33,34574.0,48.8884,48.8884,48.7913,48.7913,34574.0
2017-10-16 10:10:00,60.34,60.37,60.28,60.3,54365.0,48.7994,48.8237,48.7509,48.7671,54365.0
2017-10-16 10:15:00,60.3,60.33,60.22,60.31,64275.0,48.7671,48.7913,48.7024,48.7751,64275.0
2017-10-16 10:20:00,60.31,60.31,60.22,60.27,31963.0,48.7751,48.7751,48.7024,48.7428,31963.0
2017-10-16 10:25:00,60.27,60.31,60.24,60.29,36809.0,48.7428,48.7751,48.7185,48.759,36809.0
2017-10-16 10:30:00,60.28,60.28,60.13,60.14,46264.0,48.7509,48.7509,48.6296,48.6377,46264.0
2017-10-16 10:35:00,60.14,60.16,60.0,60.11,119985.0,48.6377,48.6538,48.5244,48.6134,119985.0
2017-10-16 10:40:00,60.1,60.17,60.08,60.11,47449.0,48.6053,48.6619,48.5891,48.6134,47449.0
2017-10-16 10:45:00,60.1,60.15,60.1,60.12,49118.0,48.6053,48.6457,48.6053,48.6215,49118.0
2017-10-16 10:50:00,60.11,60.17,60.09,60.15,160101.0,48.6134,48.6619,48.5972,48.6457,160101.0
2017-10-16 10:55:00,60.16,60.18,60.13,60.13,54015.0,48.6538,48.67,48.6296,48.6296,54015.0
2017-10-16 11:00:00,60.13,60.16,60.09,60.12,36806.0,48.6296,48.6538,48.5972,48.6215,36806.0
2017-10-16 11:05:00,60.12,60.27,60.12,60.27,31030.0,48.6215,48.7428,48.6215,48.7428,31030.0
2017-10-16 11:10:00,60.27,60.27,60.24,60.26,40671.0,48.7428,48.7428,48.7185,48.7347,40671.0
2017-10-16 11:15:00,60.26,60.29,60.21,60.27,34593.0,48.7347,48.759,48.6943,48.7428,34593.0
2017-10-16 11:20:00,60.27,60.28,60.22,60.23,32479.0,48.7428,48.7509,48.7024,48.7104,32479.0
2017-10-16 11:25:00,60.22,60.23,60.09,60.13,31971.0,48.7024,48.7104,48.5972,48.6296,31971.0
2017-10-16 11:30:00,60.13,60.15,60.11,60.15,21371.0,48.6296,48.6457,48.6134,48.6457,21371.0
2017-10-16 11:35:00,60.14,60.15,60.03,60.03,27180.0,48.6377,48.6457,48.5487,48.5487,27180.0
2017-10-16 11:40:00,60.04,60.07,60.03,60.06,26223.0,48.5568,48.581,48.5487,48.573,26223.0
2017-10-16 11:45:00,60.06,60.08,60.01,60.02,29582.0,48.573,48.5891,48.5325,48.5406,29582.0
2017-10-16 11:50:00,60.02,60.05,60.01,60.03,25904.0,48.5406,48.5649,48.5325,48.5487,25904.0
2017-10-16 11:55:00,60.03,60.05,60.02,60.05,25673.0,48.5487,48.5649,48.5406,48.5649,25673.0
2017-10-16 12:00:00,60.05,60.05,60.01,60.03,21620.0,48.5649,48.5649,48.5325,48.5487,21620.0
2017-10-16 12:05:00,60.04,60.05,60.0,60.02,23230.0,48.5568,48.5649,48.5244,48.5406,23230.0
2017-10-16 12:10:00,60.02,60.05,59.96,60.05,50945.0,48.5406,48.5649,48.4921,48.5649,50945.0
2017-10-16 12:15:00,60.05,60.14,60.05,60.12,19321.0,48.5649,48.6377,48.5649,48.6215,19321.0
2017-10-16 12:20:00,60.12,60.16,60.1,60.12,27946.0,48.6215,48.6538,48.6053,48.6215,27946.0
2017-10-16 12:25:00,60.11,60.15,60.1,60.14,23330.0,48.6134,48.6457,48.6053,48.6377,23330.0
2017-10-16 12:30:00,60.13,60.13,59.99,60.03,39724.0,48.6296,48.6296,48.5163,48.5487,39724.0
2017-10-16 12:35:00,60.03,60.05,60.02,60.03,12986.0,48.5487,48.5649,48.5406,48.5487,12986.0
2017-10-16 12:40:00,60.02,60.07,60.02,60.07,26827.0,48.5406,48.581,48.5406,48.581,26827.0
2017-10-16 12:45:00,60.08,60.09,60.0,60.01,35296.0,48.5891,48.5972,48.5244,48.5325,35296.0
2017-10-16 12:50:00,60.02,60.02,59.92,59.92,36421.0,48.5406,48.5406,48.4597,48.4597,36421.0
2017-10-16 12:55:00,59.92,59.93,59.84,59.86,28805.0,48.4597,48.4678,48.395,48.4112,28805.0
2017-10-16 13:00:00,59.87,59.88,59.75,59.75,70045.0,48.4193,48.4274,48.3222,48.3222,70045.0
2017-10-16 13:05:00,59.75,59.79,59.74,59.78,49469.0,48.3222,48.3546,48.3142,48.3465,49469.0
2017-10-16 13:10:00,59.79,59.8,59.65,59.67,85466.0,48.3546,48.3627,48.2414,48.2575,85466.0
2017-10-16 13:15:00,59.67,59.69,59.57,59.58,65672.0,48.2575,48.2737,48.1767,48.1848,65672.0
2017-10-16 13:20:00,59.57,59.64,59.57,59.63,49734.0,48.1767,48.2333,48.1767,48.2252,49734.0
2017-10-16 13:25:00,59.63,59.75,59.62,59.7,56301.0,48.2252,48.3222,48.2171,48.2818,56301.0
2017-10-16 13:30:00,59.71,59.78,59.7,59.77,32087.0,48.2899,48.3465,48.2818,48.3384,32087.0
2017-10-16 13:35:00,59.76,59.78,59.68,59.72,41636.0,48.3303,48.3465,48.2656,48.298,41636.0
2017-10-16 13:40:00,59.71,59.78,59.71,59.77,39253.0,48.2899,48.3465,48.2899,48.3384,39253.0
2017-10-16 13:45:00,59.77,59.8,59.75,59.76,30542.0,48.3384,48.3627,48.3222,48.3303,30542.0
2017-10-16 13:50:00,59.76,59.77,59.65,59.66,41334.0,48.3303,48.3384,48.2414,48.2495,41334.0
2017-10-16 13:55:00,59.66,59.69,59.61,59.68,34606.0,48.2495,48.2737,48.209,48.2656,34606.0
2017-10-16 14:00:00,59.68,59.73,59.68,59.73,33448.0,48.2656,48.3061,48.2656,48.3061,33448.0
2017-10-16 14:05:00,59.72,59.81,59.72,59.81,30836.0,48.298,48.3708,48.298,48.3708,30836.0
2017-10-16 14:10:00,59.81,59.86,59.81,59.86,41362.0,48.3708,48.4112,48.3708,48.4112,41362.0
2017-10-16 14:15:00,59.85,59.86,59.81,59.84,32499.0,48.4031,48.4112,48.3708,48.395,32499.0
2017-10-16 14:20:00,59.84,59.87,59.83,59.87,23091.0,48.395,48.4193,48.3869,48.4193,23091.0
2017-10-16 14:25:00,59.89,59.91,59.85,59.9,29783.0,48.4355,48.4516,48.4031,48.4436,29783.0
2017-10-16 14:30:00,59.9,59.95,59.89,59.95,55926.0,48.4436,48.484,48.4355,48.484,55926.0
2017-10-16 14:35:00,59.95,59.95,59.86,59.86,38639.0,48.484,48.484,48.4112,48.4112,38639.0
2017-10-16 14:40:00,59.87,59.94,59.85,59.94,36422.0,48.4193,48.4759,48.4031,48.4759,36422.0
2017-10-16 14:45:00,59.93,59.93,59.87,59.88,25309.0,48.4678,48.4678,48.4193,48.4274,25309.0
2017-10-16 14:50:00,59.88,59.99,59.88,59.98,42791.0,48.4274,48.5163,48.4274,48.5083,42791.0
2017-10-16 14:55:00,59.98,60.02,59.96,59.98,39415.0,48.5083,48.5406,48.4921,48.5083,39415.0
2017-10-16 15:00:00,59.98,60.03,59.95,60.03,45175.0,48.5083,48.5487,48.484,48.5487,45175.0
2017-10-16 15:05:00,60.03,60.16,60.01,60.12,48414.0,48.5487,48.6538,48.5325,48.6215,48414.0
2017-10-16 15:10:00,60.12,60.12,60.05,60.06,39954.0,48.6215,48.6215,48.5649,48.573,39954.0
2017-10-16 15:15:00,60.05,60.08,60.01,60.05,35677.0,48.5649,48.5891,48.5325,48.5649,35677.0
2017-10-16 15:20:00,60.05,60.07,60.02,60.07,23579.0,48.5649,48.581,48.5406,48.581,23579.0
2017-10-16 15:25:00,60.06,60.1,60.02,60.08,36754.0,48.573,48.6053,48.5406,48.5891,36754.0
2017-10-16 15:30:00,60.08,60.12,60.07,60.11,55156.0,48.5891,48.6215,48.581,48.6134,55156.0
2017-10-16 15:35:00,60.12,60.13,60.08,60.13,57399.0,48.6215,48.6296,48.5891,48.6296,57399.0
2017-10-16 15:40:00,60.13,60.13,60.07,60.08,64588.0,48.6296,48.6296,48.581,48.5891,64588.0
2017-10-16 15:45:00,60.08,60.12,60.07,60.12,68624.0,48.5891,48.6215,48.581,48.6215,68624.0
2017-10-16 15:50:00,60.12,60.13,60.08,60.12,111673.0,48.6215,48.6296,48.5891,48.6215,111673.0
2017-10-16 15:55:00,60.12,60.15,60.09,60.14,193112.0,48.6215,48.6457,48.5972,48.6377,193112.0
2017-10-17 09:30:00,60.17,60.2,59.86,59.9,81711.0,48.6619,48.6862,48.4112,48.4436,81711.0
2017-10-17 09:35:00,59.9,60.21,59.86,60.21,81932.0,48.4436,48.6943,48.4112,48.6943,81932.0
2017-10-17 09:40:00,60.22,60.24,60.05,60.07,31964.0,48.7024,48.7185,48.5649,48.581,31964.0
2017-10-17 09:45:00,60.08,60.24,60.08,60.16,34727.0,48.5891,48.7185,48.5891,48.6538,34727.0
2017-10-17 09:50:00,60.16,60.16,60.05,60.13,38503.0,48.6538,48.6538,48.5649,48.6296,38503.0
2017-10-17 09:55:00,60.13,60.14,60.04,60.04,20140.0,48.6296,48.6377,48.5568,48.5568,20140.0
2017-10-17 10:00:00,60.04,60.18,60.01,60.18,25361.0,48.5568,48.67,48.5325,48.67,25361.0
2017-10-17 10:05:00,60.18,60.19,60.06,60.07,28182.0,48.67,48.6781,48.573,48.581,28182.0
2017-10-17 10:10:00,60.07,60.16,60.07,60.15,26168.0,48.581,48.6538,48.581,48.6457,26168.0
2017-10-17 10:15:00,60.16,60.22,60.16,60.19,25462.0,48.6538,48.7024,48.6538,48.6781,25462.0
2017-10-17 10:20:00,60.2,60.42,60.19,60.4,83149.0,48.6862,48.8641,48.6781,48.8479,83149.0
2017-10-17 10:25:00,60.41,60.41,60.24,60.27,25500.0,48.856,48.856,48.7185,48.7428,25500.0
2017-10-17 10:30:00,60.28,60.32,60.18,60.19,25008.0,48.7509,48.7832,48.67,48.6781,25008.0
2017-10-17 10:35:00,60.19,60.24,60.15,60.16,17885.0,48.6781,48.7185,48.6457,48.6538,17885.0
2017-10-17 10:40:00,60.16,60.16,60.08,60.15,27332.0,48.6538,48.6538,48.5891,48.6457,27332.0
2017-10-17 10:45:00,60.14,60.19,60.13,60.13,26853.0,48.6377,48.6781,48.6296,48.6296,26853.0
2017-10-17 10:50:00,60.14,60.18,60.1,60.16,21656.0,48.6377,48.67,48.6053,48.6538,21656.0
2017-10-17 10:55:00,60.16,60.2,60.12,60.2,35729.0,48.6538,48.6862,48.6215,48.6862,35729.0
2017-10-17 11:00:00,60.19,60.27,60.19,60.26,25855.0,48.6781,48.7428,48.6781,48.7347,25855.0
2017-10-17 11:05:00,60.26,60.39,60.25,60.35,22017.0,48.7347,48.8398,48.7266,48.8075,22017.0
2017-10-17 11:10:00,60.35,60.39,60.33,60.39,24429.0,48.8075,48.8398,48.7913,48.8398,24429.0
2017-10-17 11:15:00,60.39,60.44,60.38,60.43,22528.0,48.8398,48.8803,48.8318,48.8722,22528.0
2017-10-17 11:20:00,60.43,60.49,60.41,60.48,32064.0,48.8722,48.9207,48.856,48.9126,32064.0
2017-10-17 11:25:00,60.47,60.5,60.44,60.5,31289.0,48.9045,48.9288,48.8803,48.9288,31289.0
2017-10-17 11:30:00,60.5,60.54,60.43,60.44,49776.0,48.9288,48.9612,48.8722,48.8803,49776.0
2017-10-17 11:35:00,60.45,60.54,60.45,60.54,57522.0,48.8884,48.9612,48.8884,48.9612,57522.0
2017-10-17 11:40:00,60.52,60.56,60.51,60.56,25984.0,48.945,48.9773,48.9369,48.9773,25984.0
2017-10-17 11:45:00,60.55,60.56,60.52,60.55,22853.0,48.9692,48.9773,48.945,48.9692,22853.0
2017-10-17 11:50:00,60.55,60.56,60.53,60.54,26287.0,48.9692,48.9773,48.9531,48.9612,26287.0
2017-10-17 11:55:00,60.55,60.56,60.5,60.5,26125.0,48.9692,48.9773,48.9288,48.9288,26125.0
2017-10-17 12:00:00,60.5,60.53,60.48,60.49,19584.0,48.9288,48.9531,48.9126,48.9207,19584.0
2017-10-17 12:05:00,60.49,60.53,60.47,60.5,16314.0,48.9207,48.9531,48.9045,48.9288,16314.0
2017-10-17 12:10:00,60.49,60.49,60.45,60.48,11468.0,48.9207,48.9207,48.8884,48.9126,11468.0
2017-10-17 12:15:00,60.49,60.49,60.42,60.43,26107.0,48.9207,48.9207,48.8641,48.8722,26107.0
2017-10-17 12:20:00,60.43,60.46,60.42,60.45,9381.0,48.8722,48.8965,48.8641,48.8884,9381.0
2017-10-17 12:25:00,60.45,60.46,60.41,60.43,16695.0,48.8884,48.8965,48.856,48.8722,16695.0
2017-10-17 12:30:00,60.42,60.43,60.37,60.38,11009.0,48.8641,48.8722,48.8237,48.8318,11009.0
2017-10-17 12:35:00,60.38,60.41,60.37,60.37,13965.0,48.8318,48.856,48.8237,48.8237,13965.0
2017-10-17 12:40:00,60.37,60.38,60.34,60.34,18635.0,48.8237,48.8318,48.7994,48.7994,18635.0
2017-10-17 12:45:00,60.35,60.35,60.28,60.29,17368.0,48.8075,48.8075,48.7509,48.759,17368.0
2017-10-17 12:50:00,60.3,60.32,60.29,60.3,23081.0,48.7671,48.7832,48.759,48.7671,23081.0
2017-10-17 12:55:00,60.31,60.32,60.28,60.31,17994.0,48.7751,48.7832,48.7509,48.7751,17994.0
2017-10-17 13:00:00,60.31,60.32,60.25,60.26,10570.0,48.7751,48.7832,48.7266,48.7347,10570.0
2017-10-17 13:05:00,60.26,60.26,60.2,60.2,20226.0,48.7347,48.7347,48.6862,48.6862,20226.0
2017-10-17 13:10:00,60.19,60.22,60.17,60.22,18887.0,48.6781,48.7024,48.6619,48.7024,18887.0
2017-10-17 13:15:00,60.22,60.22,60.18,60.19,21693.0,48.7024,48.7024,48.67,48.6781,21693.0
2017-10-17 13:20:00,60.19,60.2,60.13,60.14,10262.0,48.6781,48.6862,48.6296,48.6377,10262.0
2017-10-17 13:25:00,60.14,60.16,60.13,60.16,11814.0,48.6377,48.6538,48.6296,48.6538,11814.0
2017-10-17 13:30:00,60.16,60.17,60.04,60.04,36213.0,48.6538,48.6619,48.5568,48.5568,36213.0
2017-10-17 13:35:00,60.04,60.08,60.04,60.08,22560.0,48.5568,48.5891,48.5568,48.5891,22560.0
2017-10-17 13:40:00,60.08,60.09,60.04,60.05,36060.0,48.5891,48.5972,48.5568,48.5649,36060.0
2017-10-17 13:45:00,60.04,60.06,60.02,60.04,19800.0,48.5568,48.573,48.5406,48.5568,19800.0
2017-10-17 13:50:00,60.04,60.05,60.03,60.05,13967.0,48.5568,48.5649,48.5487,48.5649,13967.0
2017-10-17 13:55:00,60.05,60.06,60.04,60.04,22570.0,48.5649,48.573,48.5568,48.5568,22570.0
2017-10-17 14:00:00,60.06,60.06,60.0,60.01,23517.0,48.573,48.573,48.5244,48.5325,23517.0
2017-10-17 14:05:00,60.02,60.02,59.99,60.01,21437.0,48.5406,48.5406,48.5163,48.5325,21437.0
2017-10-17 14:10:00,60.02,60.03,60.0,60.03,28952.0,48.5406,48.5487,48.5244,48.5487,28952.0
2017-10-17 14:15:00,60.04,60.08,60.03,60.07,47378.0,48.5568,48.5891,48.5487,48.581,47378.0
2017-10-17 14:20:00,60.07,60.08,60.0,60.04,47524.0,48.581,48.5891,48.5244,48.5568,47524.0
2017-10-17 14:25:00,60.04,60.07,60.01,60.07,29835.0,48.5568,48.581,48.5325,48.581,29835.0
2017-10-17 14:30:00,60.07,60.12,60.07,60.09,24231.0,48.581,48.6215,48.581,48.5972,24231.0
2017-10-17 14:35:00,60.1,60.13,60.08,60.11,22137.0,48.6053,48.6296,48.5891,48.6134,22137.0
2017-10-17 14:40:00,60.11,60.14,60.1,60.14,9602.0,48.6134,48.6377,48.6053,48.6377,9602.0
2017-10-17 14:45:00,60.14,60.15,60.12,60.13,19287.0,48.6377,48.6457,48.6215,48.6296,19287.0
2017-10-17 14:50:00,60.14,60.14,60.08,60.13,24924.0,48.6377,48.6377,48.5891,48.6296,24924.0
2017-10-17 14:55:00,60.12,60.13,60.08,60.09,14573.0,48.6215,48.6296,48.5891,48.5972,14573.0
2017-10-17 15:00:00,60.09,60.13,60.07,60.13,25301.0,48.5972,48.6296,48.581,48.6296,25301.0
2017-10-17 15:05:00,60.13,60.13,60.09,60.11,24888.0,48.6296,48.6296,48.5972,48.6134,24888.0
2017-10-17 15:10:00,60.12,60.13,60.05,60.09,25141.0,48.6215,48.6296,48.5649,48.5972,25141.0
2017-10-17 15:15:00,60.09,60.09,60.07,60.08,13921.0,48.5972,48.5972,48.581,48.5891,13921.0
2017-10-17 15:20:00,60.08,60.1,60.07,60.08,22008.0,48.5891,48.6053,48.581,48.5891,22008.0
2017-10-17 15:25:00,60.09,60.13,60.08,60.12,53497.0,48.5972,48.6296,48.5891,48.6215,53497.0
2017-10-17 15:30:00,60.12,60.22,60.11,60.22,43332.0,48.6215,48.7024,48.6134,48.7024,43332.0
2017-10-17 15:35:00,60.22,60.26,60.2,60.21,78328.0,48.7024,48.7347,48.6862,48.6943,78328.0
2017-10-17 15:40:00,60.21,60.21,60.15,60.19,74202.0,48.6943,48.6943,48.6457,48.6781,74202.0
2017-10-17 15:45:00,60.19,60.23,60.18,60.21,63572.0,48.6781,48.7104,48.67,48.6943,63572.0
2017-10-17 15:50:00,60.21,60.24,60.15,60.17,111750.0,48.6943,48.7185,48.6457,48.6619,111750.0
2017-10-17 15:55:00,60.17,60.2,60.16,60.18,179981.0,48.6619,48.6862,48.6538,48.67,179981.0
2017-10-18 09:30:00,60.17,60.32,60.1,60.22,55359.0,48.6619,48.7832,48.6053,48.7024,55359.0
2017-10-18 09:35:00,60.27,60.47,60.23,60.34,23677.0,48.7428,48.9045,48.7104,48.7994,23677.0
2017-10-18 09:40:00,60.38,60.38,60.18,60.3,47188.0,48.8318,48.8318,48.67,48.7671,47188.0
2017-10-18 09:45:00,60.33,60.41,60.28,60.41,22718.0,48.7913,48.856,48.7509,48.856,22718.0
2017-10-18 09:50:00,60.4,60.47,60.37,60.45,28264.0,48.8479,48.9045,48.8237,48.8884,28264.0
2017-10-18 09:55:00,60.46,60.47,60.42,60.43,28856.0,48.8965,48.9045,48.8641,48.8722,28856.0
2017-10-18 10:00:00,60.44,60.57,60.44,60.54,74507.0,48.8803,48.9854,48.8803,48.9612,74507.0
2017-10-18 10:05:00,60.53,60.58,60.47,60.49,30737.0,48.9531,48.9935,48.9045,48.9207,30737.0
2017-10-18 10:10:00,60.49,60.53,60.47,60.5,28376.0,48.9207,48.9531,48.9045,48.9288,28376.0
2017-10-18 10:15:00,60.49,60.58,60.49,60.56,22463.0,48.9207,48.9935,48.9207,48.9773,22463.0
2017-10-18 10:20:00,60.56,60.58,60.51,60.53,58471.0,48.9773,48.9935,48.9369,48.9531,58471.0
2017-10-18 10:25:00,60.53,60.54,60.44,60.49,27914.0,48.9531,48.9612,48.8803,48.9207,27914.0
2017-10-18 10:30:00,60.5,60.5,60.37,60.37,31720.0,48.9288,48.9288,48.8237,48.8237,31720.0
2017-10-18 10:35:00,60.38,60.4,60.31,60.33,30068.0,48.8318,48.8479,48.7751,48.7913,30068.0
2017-10-18 10:40:00,60.33,60.36,60.27,60.3,59961.0,48.7913,48.8156,48.7428,48.7671,59961.0
2017-10-18 10:45:00,60.3,60.37,60.3,60.35,29337.0,48.7671,48.8237,48.7671,48.8075,29337.0
2017-10-18 10:50:00,60.36,60.4,60.31,60.38,34699.0,48.8156,48.8479,48.7751,48.8318,34699.0
2017-10-18 10:55:00,60.38,60.43,60.34,60.38,31138.0,48.8318,48.8722,48.7994,48.8318,31138.0
2017-10-18 11:00:00,60.37,60.45,60.37,60.44,31300.0,48.8237,48.8884,48.8237,48.8803,31300.0
2017-10-18 11:05:00,60.44,60.47,60.33,60.33,48375.0,48.8803,48.9045,48.7913,48.7913,48375.0
2017-10-18 11:10:00,60.33,60.44,60.29,60.42,27083.0,48.7913,48.8803,48.759,48.8641,27083.0
2017-10-18 11:15:00,60.42,60.44,60.38,60.41,21018.0,48.8641,48.8803,48.8318,48.856,21018.0
2017-10-18 11:20:00,60.41,60.47,60.4,60.44,21395.0,48.856,48.9045,48.8479,48.8803,21395.0
2017-10-18 11:25:00,60.44,60.44,60.36,60.37,36989.0,48.8803,48.8803,48.8156,48.8237,36989.0
2017-10-18 11:30:00,60.37,60.39,60.3,60.3,24733.0,48.8237,48.8398,48.7671,48.7671,24733.0
2017-10-18 11:35:00,60.31,60.34,60.22,60.3,21871.0,48.7751,48.7994,48.7024,48.7671,21871.0
2017-10-18 11:40:00,60.29,60.33,60.24,60.3,19461.0,48.759,48.7913,48.7185,48.7671,19461.0
2017-10-18 11:45:00,60.3,60.33,60.28,60.33,36589.0,48.7671,48.7913,48.7509,48.7913,36589.0
2017-10-18 11:50:00,60.34,60.42,60.33,60.36,18380.0,48.7994,48.8641,48.7913,48.8156,18380.0
2017-10-18 11:55:00,60.36,60.4,60.34,60.35,21621.0,48.8156,48.8479,48.7994,48.8075,21621.0
2017-10-18 12:00:00,60.34,60.41,60.34,60.37,20085.0,48.7994,48.856,48.7994,48.8237,20085.0
2017-10-18 12:05:00,60.37,60.41,60.37,60.41,25316.0,48.8237,48.856,48.8237,48.856,25316.0
2017-10-18 12:10:00,60.4,60.42,60.35,60.36,39072.0,48.8479,48.8641,48.8075,48.8156,39072.0
2017-10-18 12:15:00,60.36,60.4,60.36,60.37,25621.0,48.8156,48.8479,48.8156,48.8237,25621.0
2017-10-18 12:20:00,60.37,60.38,60.27,60.31,40159.0,48.8237,48.8318,48.7428,48.7751,40159.0
2017-10-18 12:25:00,60.32,60.32,60.24,60.26,22783.0,48.7832,48.7832,48.7185,48.7347,22783.0
2017-10-18 12:30:00,60.27,60.3,60.24,60.29,22973.0,48.7428,48.7671,48.7185,48.759,22973.0
2017-10-18 12:35:00,60.29,60.3,60.28,60.3,21446.0,48.759,48.7671,48.7509,48.7671,21446.0
2017-10-18 12:40:00,60.3,60.34,60.28,60.34,32300.0,48.7671,48.7994,48.7509,48.7994,32300.0
2017-10-18 12:45:00,60.34,60.39,60.33,60.34,23978.0,48.7994,48.8398,48.7913,48.7994,23978.0
2017-10-18 12:50:00,60.34,60.34,60.23,60.25,20941.0,48.7994,48.7994,48.7104,48.7266,20941.0
2017-10-18 12:55:00,60.25,60.27,60.22,60.26,21857.0,48.7266,48.7428,48.7024,48.7347,21857.0
2017-10-18 13:00:00,60.26,60.26,60.23,60.23,10078.0,48.7347,48.7347,48.7104,48.7104,10078.0
2017-10-18 13:05:00,60.23,60.24,60.15,60.15,16776.0,48.7104,48.7185,48.6457,48.6457,16776.0
2017-10-18 13:10:00,60.16,60.19,60.13,60.13,21498.0,48.6538,48.6781,48.6296,48.6296,21498.0
2017-10-18 13:15:00,60.14,60.15,60.11,60.13,14348.0,48.6377,48.6457,48.6134,48.6296,14348.0
2017-10-18 13:20:00,60.14,60.16,60.11,60.15,16747.0,48.6377,48.6538,48.6134,48.6457,16747.0
2017-10-18 13:25:00,60.14,60.15,60.11,60.12,16286.0,48.6377,48.6457,48.6134,48.6215,16286.0
2017-10-18 13:30:00,60.11,60.11,60.05,60.06,25195.0,48.6134,48.6134,48.5649,48.573,25195.0
2017-10-18 13:35:00,60.06,60.07,60.03,60.04,18607.0,48.573,48.581,48.5487,48.5568,18607.0
2017-10-18 13:40:00,60.03,60.05,60.01,60.01,21153.0,48.5487,48.5649,48.5325,48.5325,21153.0
2017-10-18 13:45:00,60.02,60.06,60.0,60.01,36498.0,48.5406,48.573,48.5244,48.5325,36498.0
2017-10-18 13:50:00,60.01,60.05,60.0,60.05,21877.0,48.5325,48.5649,48.5244,48.5649,21877.0
2017-10-18 13:55:00,60.06,60.09,60.03,60.04,35177.0,48.573,48.5972,48.5487,48.5568,35177.0
2017-10-18 14:00:00,60.05,60.1,60.04,60.08,22016.0,48.5649,48.6053,48.5568,48.5891,22016.0
2017-10-18 14:05:00,60.08,60.13,60.06,60.12,22089.0,48.5891,48.6296,48.573,48.6215,22089.0
2017-10-18 14:10:00,60.13,60.14,60.12,60.13,29669.0,48.6296,48.6377,48.6215,48.6296,29669.0
2017-10-18 14:15:00,60.12,60.15,60.12,60.12,16472.0,48.6215,48.6457,48.6215,48.6215,16472.0
2017-10-18 14:20:00,60.12,60.13,60.08,60.08,21846.0,48.6215,48.6296,48.5891,48.5891,21846.0
2017-10-18 14:25:00,60.08,60.12,60.08,60.12,14087.0,48.5891,48.6215,48.5891,48.6215,14087.0
2017-10-18 14:30:00,60.11,60.12,60.07,60.07,27543.0,48.6134,48.6215,48.581,48.581,27543.0
2017-10-18 14:35:00,60.07,60.18,60.07,60.17,25120.0,48.581,48.67,48.581,48.6619,25120.0
2017-10-18 14:40:00,60.17,60.19,60.16,60.17,21939.0,48.6619,48.6781,48.6538,48.6619,21939.0
2017-10-18 14:45:00,60.17,60.19,60.15,60.16,21083.0,48.6619,48.6781,48.6457,48.6538,21083.0
2017-10-18 14:50:00,60.17,60.22,60.17,60.21,31645.0,48.6619,48.7024,48.6619,48.6943,31645.0
2017-10-18 14:55:00,60.21,60.26,60.2,60.26,30734.0,48.6943,48.7347,48.6862,48.7347,30734.0
2017-10-18 15:00:00,60.25,60.26,60.24,60.24,54676.0,48.7266,48.7347,48.7185,48.7185,54676.0
2017-10-18 15:05:00,60.25,60.32,60.24,60.31,37749.0,48.7266,48.7832,48.7185,48.7751,37749.0
2017-10-18 15:10:00,60.32,60.32,60.24,60.24,29139.0,48.7832,48.7832,48.7185,48.7185,29139.0
2017-10-18 15:15:00,60.23,60.26,60.21,60.26,16636.0,48.7104,48.7347,48.6943,48.7347,16636.0
2017-10-18 15:20:00,60.26,60.26,60.22,60.25,14113.0,48.7347,48.7347,48.7024,48.7266,14113.0
2017-10-18 15:25:00,60.25,60.27,60.22,60.27,19850.0,48.7266,48.7428,48.7024,48.7428,19850.0
2017-10-18 15:30:00,60.27,60.27,60.25,60.25,26126.0,48.7428,48.7428,48.7266,48.7266,26126.0
2017-10-18 15:35:00,60.26,60.26,60.17,60.18,53459.0,48.7347,48.7347,48.6619,48.67,53459.0
2017-10-18 15:40:00,60.17,60.18,60.07,60.11,89199.0,48.6619,48.67,48.581,48.6134,89199.0
2017-10-18 15:45:00,60.11,60.12,60.07,60.07,71600.0,48.6134,48.6215,48.581,48.581,71600.0
2017-10-18 15:50:00,60.07,60.07,60.01,60.02,124183.0,48.581,48.581,48.5325,48.5406,124183.0
2017-10-18 15:55:00,60.02,60.1,60.01,60.04,271096.0,48.5406,48.6053,48.5325,48.5568,271096.0
2017-10-19 09:30:00,59.83,59.96,59.62,59.83,132025.0,48.3869,48.4921,48.2171,48.3869,132025.0
2017-10-19 09:35:00,59.81,60.15,59.81,60.03,43065.0,48.3708,48.6457,48.3708,48.5487,43065.0
2017-10-19 09:40:00,60.01,60.22,59.98,60.18,40099.0,48.5325,48.7024,48.5083,48.67,40099.0
2017-10-19 09:45:00,60.18,60.23,60.08,60.11,63891.0,48.67,48.7104,48.5891,48.6134,63891.0
2017-10-19 09:50:00,60.11,60.12,59.98,59.98,52392.0,48.6134,48.6215,48.5083,48.5083,52392.0
2017-10-19 09:55:00,59.97,59.99,59.88,59.9,32740.0,48.5002,48.5163,48.4274,48.4436,32740.0
2017-10-19 10:00:00,59.89,59.96,59.83,59.93,32162.0,48.4355,48.4921,48.3869,48.4678,32162.0
2017-10-19 10:05:00,59.93,59.98,59.85,59.87,33942.0,48.4678,48.5083,48.4031,48.4193,33942.0
2017-10-19 10:10:00,59.87,59.99,59.85,59.96,61639.0,48.4193,48.5163,48.4031,48.4921,61639.0
2017-10-19 10:15:00,59.95,60.11,59.94,60.01,98599.0,48.484,48.6134,48.4759,48.5325,98599.0
2017-10-19 10:20:00,60.02,60.21,60.01,60.18,43248.0,48.5406,48.6943,48.5325,48.67,43248.0
2017-10-19 10:25:00,60.2,60.2,60.03,60.1,41667.0,48.6862,48.6862,48.5487,48.6053,41667.0
2017-10-19 10:30:00,60.1,60.2,60.09,60.19,34787.0,48.6053,48.6862,48.5972,48.6781,34787.0
2017-10-19 10:35:00,60.19,60.25,60.11,60.25,44832.0,48.6781,48.7266,48.6134,48.7266,44832.0
2017-10-19 10:40:00,60.24,60.33,60.18,60.23,59119.0,48.7185,48.7913,48.67,48.7104,59119.0
2017-10-19 10:45:00,60.23,60.29,60.2,60.29,30111.0,48.7104,48.759,48.6862,48.759,30111.0
2017-10-19 10:50:00,60.29,60.34,60.27,60.29,34490.0,48.759,48.7994,48.7428,48.759,34490.0
2017-10-19 10:55:00,60.28,60.34,60.26,60.3,43062.0,48.7509,48.7994,48.7347,48.7671,43062.0
2017-10-19 11:00:00,60.31,60.37,60.31,60.34,27640.0,48.7751,48.8237,48.7751,48.7994,27640.0
2017-10-19 11:05:00,60.34,60.37,60.3,60.36,19320.0,48.7994,48.8237,48.7671,48.8156,19320.0
2017-10-19 11:10:00,60.36,60.36,60.31,60.32,25249.0,48.8156,48.8156,48.7751,48.7832,25249.0
2017-10-19 11:15:00,60.32,60.32,60.26,60.29,34080.0,48.7832,48.7832,48.7347,48.759,34080.0
2017-10-19 11:20:00,60.29,60.31,60.25,60.3,26299.0,48.759,48.7751,48.7266,48.7671,26299.0
2017-10-19 11:25:00,60.31,60.31,60.26,60.27,41624.0,48.7751,48.7751,48.7347,48.7428,41624.0
2017-10-19 11:30:00,60.27,60.41,60.25,60.34,91802.0,48.7428,48.856,48.7266,48.7994,91802.0
2017-10-19 11:35:00,60.33,60.36,60.3,60.35,26074.0,48.7913,48.8156,48.7671,48.8075,26074.0
2017-10-19 11:40:00,60.35,60.37,60.33,60.36,20161.0,48.8075,48.8237,48.7913,48.8156,20161.0
2017-10-19 11:45:00,60.36,60.36,60.31,60.35,27048.0,48.8156,48.8156,48.7751,48.8075,27048.0
2017-10-19 11:50:00,60.35,60.38,60.33,60.34,24393.0,48.8075,48.8318,48.7913,48.7994,24393.0
2017-10-19 11:55:00,60.34,60.34,60.31,60.34,39074.0,48.7994,48.7994,48.7751,48.7994,39074.0
2017-10-19 12:00:00,60.34,60.36,60.33,60.34,33481.0,48.7994,48.8156,48.7913,48.7994,33481.0
2017-10-19 12:05:00,60.34,60.37,60.33,60.35,20583.0,48.7994,48.8237,48.7913,48.8075,20583.0
2017-10-19 12:10:00,60.36,60.36,60.32,60.33,23584.0,48.8156,48.8156,48.7832,48.7913,23584.0
2017-10-19 12:15:00,60.34,60.38,60.34,60.37,18348.0,48.7994,48.8318,48.7994,48.8237,18348.0
2017-10-19 12:20:00,60.37,60.38,60.35,60.38,23127.0,48.8237,48.8318,48.8075,48.8318,23127.0
2017-10-19 12:25:00,60.38,60.43,60.37,60.43,30182.0,48.8318,48.8722,48.8237,48.8722,30182.0
2017-10-19 12:30:00,60.43,60.45,60.41,60.42,23818.0,48.8722,48.8884,48.856,48.8641,23818.0
2017-10-19 12:35:00,60.42,60.45,60.4,60.43,23423.0,48.8641,48.8884,48.8479,48.8722,23423.0
2017-10-19 12:40:00,60.43,60.44,60.35,60.38,16641.0,48.8722,48.8803,48.8075,48.8318,16641.0
2017-10-19 12:45:00,60.39,60.44,60.39,60.42,9998.0,48.8398,48.8803,48.8398,48.8641,9998.0
2017-10-19 12:50:00,60.43,60.44,60.39,60.4,15226.0,48.8722,48.8803,48.8398,48.8479,15226.0
2017-10-19 12:55:00,60.4,60.44,60.37,60.44,21757.0,48.8479,48.8803,48.8237,48.8803,21757.0
2017-10-19 13:00:00,60.44,60.47,60.42,60.43,22433.0,48.8803,48.9045,48.8641,48.8722,22433.0
2017-10-19 13:05:00,60.45,60.45,60.39,60.41,10841.0,48.8884,48.8884,48.8398,48.856,10841.0
2017-10-19 13:10:00,60.4,60.46,60.4,60.46,16341.0,48.8479,48.8965,48.8479,48.8965,16341.0
2017-10-19 13:15:00,60.45,60.47,60.42,60.46,16878.0,48.8884,48.9045,48.8641,48.8965,16878.0
2017-10-19 13:20:00,60.47,60.47,60.41,60.43,16714.0,48.9045,48.9045,48.856,48.8722,16714.0
2017-10-19 13:25:00,60.44,60.46,60.43,60.44,16082.0,48.8803,48.8965,48.8722,48.8803,16082.0
2017-10-19 13:30:00,60.44,60.45,60.42,60.42,17155.0,48.8803,48.8884,48.8641,48.8641,17155.0
2017-10-19 13:35:00,60.43,60.45,60.41,60.44,24451.0,48.8722,48.8884,48.856,48.8803,24451.0
2017-10-19 13:40:00,60.45,60.46,60.41,60.42,33911.0,48.8884,48.8965,48.856,48.8641,33911.0
2017-10-19 13:45:00,60.42,60.42,60.37,60.41,23781.0,48.8641,48.8641,48.8237,48.856,23781.0
2017-10-19 13:50:00,60.4,60.43,60.38,60.42,18654.0,48.8479,48.8722,48.8318,48.8641,18654.0
2017-10-19 13:55:00,60.42,60.45,60.41,60.41,22335.0,48.8641,48.8884,48.856,48.856,22335.0
2017-10-19 14:00:00,60.41,60.44,60.41,60.44,9681.0,48.856,48.8803,48.856,48.8803,9681.0
2017-10-19 14:05:00,60.44,60.44,60.42,60.43,13710.0,48.8803,48.8803,48.8641,48.8722,13710.0
2017-10-19 14:10:00,60.44,60.44,60.36,60.42,34565.0,48.8803,48.8803,48.8156,48.8641,34565.0
2017-10-19 14:15:00,60.42,60.44,60.4,60.42,18934.0,48.8641,48.8803,48.8479,48.8641,18934.0
2017-10-19 14:20:00,60.42,60.42,60.38,60.39,20186.0,48.8641,48.8641,48.8318,48.8398,20186.0
2017-10-19 14:25:00,60.39,60.41,60.39,60.4,25270.0,48.8398,48.856,48.8398,48.8479,25270.0
2017-10-19 14:30:00,60.4,60.44,60.39,60.44,25819.0,48.8479,48.8803,48.8398,48.8803,25819.0
2017-10-19 14:35:00,60.44,60.49,60.4,60.48,57816.0,48.8803,48.9207,48.8479,48.9126,57816.0
2017-10-19 14:40:00,60.48,60.5,60.44,60.44,31984.0,48.9126,48.9288,48.8803,48.8803,31984.0
2017-10-19 14:45:00,60.45,60.46,60.43,60.45,28846.0,48.8884,48.8965,48.8722,48.8884,28846.0
2017-10-19 14:50:00,60.45,60.47,60.42,60.43,37176.0,48.8884,48.9045,48.8641,48.8722,37176.0
2017-10-19 14:55:00,60.43,60.45,60.4,60.44,38709.0,48.8722,48.8884,48.8479,48.8803,38709.0
2017-10-19 15:00:00,60.44,60.45,60.4,60.41,27745.0,48.8803,48.8884,48.8479,48.856,27745.0
2017-10-19 15:05:00,60.41,60.43,60.4,60.42,18232.0,48.856,48.8722,48.8479,48.8641,18232.0
2017-10-19 15:10:00,60.42,60.43,60.4,60.42,18494.0,48.8641,48.8722,48.8479,48.8641,18494.0
2017-10-19 15:15:00,60.43,60.44,60.42,60.42,38662.0,48.8722,48.8803,48.8641,48.8641,38662.0
2017-10-19 15:20:00,60.42,60.49,60.42,60.49,99669.0,48.8641,48.9207,48.8641,48.9207,99669.0
2017-10-19 15:25:00,60.49,60.54,60.49,60.52,64737.0,48.9207,48.9612,48.9207,48.945,64737.0
2017-10-19 15:30:00,60.52,60.52,60.47,60.49,70827.0,48.945,48.945,48.9045,48.9207,70827.0
2017-10-19 15:35:00,60.48,60.49,60.42,60.43,86317.0,48.9126,48.9207,48.8641,48.8722,86317.0
2017-10-19 15:40:00,60.44,60.49,60.43,60.48,60966.0,48.8803,48.9207,48.8722,48.9126,60966.0
2017-10-19 15:45:00,60.48,60.48,60.4,60.41,123203.0,48.9126,48.9126,48.8479,48.856,123203.0
2017-10-19 15:50:00,60.41,60.44,60.38,60.39,87795.0,48.856,48.8803,48.8318,48.8398,87795.0
2017-10-19 15:55:00,60.4,60.45,60.39,60.43,230661.0,48.8479,48.8884,48.8398,48.8722,230661.0
2017-10-20 09:30:00,60.68,60.82,60.61,60.67,142636.0,49.0744,49.1876,49.0178,49.0663,142636.0
2017-10-20 09:35:00,60.68,60.74,60.62,60.69,33387.0,49.0744,49.1229,49.0259,49.0825,33387.0
2017-10-20 09:40:00,60.68,60.83,60.57,60.58,43756.0,49.0744,49.1957,48.9854,48.9935,43756.0
2017-10-20 09:45:00,60.57,60.78,60.54,60.7,34421.0,48.9854,49.1552,48.9612,49.0905,34421.0
2017-10-20 09:50:00,60.7,60.77,60.69,60.72,38723.0,49.0905,49.1472,49.0825,49.1067,38723.0
2017-10-20 09:55:00,60.73,60.75,60.69,60.71,45119.0,49.1148,49.131,49.0825,49.0986,45119.0
2017-10-20 10:00:00,60.71,60.85,60.67,60.85,114674.0,49.0986,49.2119,49.0663,49.2119,114674.0
2017-10-20 10:05:00,60.84,60.96,60.81,60.95,81324.0,49.2038,49.3008,49.1795,49.2927,81324.0
2017-10-20 10:10:00,60.95,60.98,60.91,60.97,54113.0,49.2927,49.317,49.2604,49.3089,54113.0
2017-10-20 10:15:00,60.97,61.0,60.93,60.98,45340.0,49.3089,49.3332,49.2766,49.317,45340.0
2017-10-20 10:20:00,60.97,61.02,60.95,60.96,64615.0,49.3089,49.3493,49.2927,49.3008,64615.0
2017-10-20 10:25:00,60.96,60.98,60.82,60.88,53972.0,49.3008,49.317,49.1876,49.2361,53972.0
2017-10-20 10:30:00,60.88,60.89,60.83,60.88,50656.0,49.2361,49.2442,49.1957,49.2361,50656.0
2017-10-20 10:35:00,60.89,61.08,60.88,61.07,94072.0,49.2442,49.3979,49.2361,49.3898,94072.0
2017-10-20 10:40:00,61.06,61.07,60.91,60.91,36894.0,49.3817,49.3898,49.2604,49.2604,36894.0
2017-10-20 10:45:00,60.92,60.94,60.89,60.9,28075.0,49.2685,49.2846,49.2442,49.2523,28075.0
2017-10-20 10:50:00,60.9,61.02,60.89,61.02,47256.0,49.2523,49.3493,49.2442,49.3493,47256.0
2017-10-20 10:55:00,61.02,61.03,60.91,61.03,100810.0,49.3493,49.3574,49.2604,49.3574,100810.0
2017-10-20 11:00:00,61.03,61.33,61.02,61.28,127745.0,49.3574,49.6001,49.3493,49.5596,127745.0
2017-10-20 11:05:00,61.29,61.3,61.25,61.29,39850.0,49.5677,49.5758,49.5354,49.5677,39850.0
2017-10-20 11:10:00,61.29,61.4,61.28,61.38,65905.0,49.5677,49.6567,49.5596,49.6405,65905.0
2017-10-20 11:15:00,61.39,61.53,61.38,61.53,50804.0,49.6486,49.7618,49.6405,49.7618,50804.0
2017-10-20 11:20:00,61.52,61.58,61.45,61.58,64658.0,49.7537,49.8022,49.6971,49.8022,64658.0
2017-10-20 11:25:00,61.57,61.58,61.47,61.52,62599.0,49.7942,49.8022,49.7133,49.7537,62599.0
2017-10-20 11:30:00,61.53,61.55,61.48,61.51,39766.0,49.7618,49.778,49.7214,49.7456,39766.0
2017-10-20 11:35:00,61.5,61.56,61.49,61.5,48314.0,49.7375,49.7861,49.7295,49.7375,48314.0
2017-10-20 11:40:00,61.5,61.51,61.43,61.5,35063.0,49.7375,49.7456,49.6809,49.7375,35063.0
2017-10-20 11:45:00,61.5,61.54,61.45,61.54,67550.0,49.7375,49.7699,49.6971,49.7699,67550.0
2017-10-20 11:50:00,61.54,61.58,61.47,61.5,59672.0,49.7699,49.8022,49.7133,49.7375,59672.0
2017-10-20 11:55:00,61.5,61.54,61.49,61.54,28278.0,49.7375,49.7699,49.7295,49.7699,28278.0
2017-10-20 12:00:00,61.54,61.58,61.52,61.52,44990.0,49.7699,49.8022,49.7537,49.7537,44990.0
2017-10-20 12:05:00,61.52,61.56,61.49,61.56,33672.0,49.7537,49.7861,49.7295,49.7861,33672.0
2017-10-20 12:10:00,61.57,61.59,61.52,61.57,38058.0,49.7942,49.8103,49.7537,49.7942,38058.0
2017-10-20 12:15:00,61.57,61.59,61.56,61.58,14697.0,49.7942,49.8103,49.7861,49.8022,14697.0
2017-10-20 12:20:00,61.58,61.67,61.56,61.66,40254.0,49.8022,49.875,49.7861,49.8669,40254.0
2017-10-20 12:25:00,61.67,61.7,61.62,61.65,71093.0,49.875,49.8993,49.8346,49.8589,71093.0
2017-10-20 12:30:00,61.64,61.65,61.58,61.59,38914.0,49.8508,49.8589,49.8022,49.8103,38914.0
2017-10-20 12:35:00,61.58,61.62,61.51,61.6,80111.0,49.8022,49.8346,49.7456,49.8184,80111.0
2017-10-20 12:40:00,61.6,61.61,61.59,61.59,17918.0,49.8184,49.8265,49.8103,49.8103,17918.0
2017-10-20 12:45:00,61.59,61.6,61.54,61.58,38726.0,49.8103,49.8184,49.7699,49.8022,38726.0
2017-10-20 12:50:00,61.58,61.6,61.54,61.57,31274.0,49.8022,49.8184,49.7699,49.7942,31274.0
2017-10-20 12:55:00,61.56,61.59,61.52,61.54,36364.0,49.7861,49.8103,49.7537,49.7699,36364.0
2017-10-20 13:00:00,61.54,61.59,61.53,61.59,42903.0,49.7699,49.8103,49.7618,49.8103,42903.0
2017-10-20 13:05:00,61.59,61.59,61.56,61.57,29489.0,49.8103,49.8103,49.7861,49.7942,29489.0
2017-10-20 13:10:00,61.58,61.6,61.56,61.58,40549.0,49.8022,49.8184,49.7861,49.8022,40549.0
2017-10-20 13:15:00,61.59,61.61,61.56,61.61,44146.0,49.8103,49.8265,49.7861,49.8265,44146.0
2017-10-20 13:20:00,61.6,61.64,61.58,61.6,38954.0,49.8184,49.8508,49.8022,49.8184,38954.0
2017-10-20 13:25:00,61.59,61.63,61.58,61.63,43816.0,49.8103,49.8427,49.8022,49.8427,43816.0
2017-10-20 13:30:00,61.62,61.63,61.6,61.62,28647.0,49.8346,49.8427,49.8184,49.8346,28647.0
2017-10-20 13:35:00,61.63,61.67,61.63,61.64,33203.0,49.8427,49.875,49.8427,49.8508,33203.0
2017-10-20 13:40:00,61.64,61.65,61.62,61.65,23642.0,49.8508,49.8589,49.8346,49.8589,23642.0
2017-10-20 13:45:00,61.65,61.65,61.6,61.6,34607.0,49.8589,49.8589,49.8184,49.8184,34607.0
2017-10-20 13:50:00,61.6,61.63,61.59,61.6,41689.0,49.8184,49.8427,49.8103,49.8184,41689.0
2017-10-20 13:55:00,61.6,61.64,61.6,61.62,181328.0,49.8184,49.8508,49.8184,49.8346,181328.0
2017-10-20 14:00:00,61.62,61.65,61.61,61.65,60147.0,49.8346,49.8589,49.8265,49.8589,60147.0
2017-10-20 14:05:00,61.64,61.67,61.64,61.67,45340.0,49.8508,49.875,49.8508,49.875,45340.0
2017-10-20 14:10:00,61.66,61.72,61.66,61.68,59635.0,49.8669,49.9155,49.8669,49.8831,59635.0
2017-10-20 14:15:00,61.69,61.71,61.65,61.68,75893.0,49.8912,49.9074,49.8589,49.8831,75893.0
2017-10-20 14:20:00,61.67,61.7,61.67,61.69,60242.0,49.875,49.8993,49.875,49.8912,60242.0
2017-10-20 14:25:00,61.68,61.7,61.68,61.68,40570.0,49.8831,49.8993,49.8831,49.8831,40570.0
2017-10-20 14:30:00,61.69,61.78,61.68,61.77,87173.0,49.8912,49.964,49.8831,49.9559,87173.0
2017-10-20 14:35:00,61.76,61.76,61.7,61.73,39994.0,49.9478,49.9478,49.8993,49.9236,39994.0
2017-10-20 14:40:00,61.73,61.75,61.72,61.74,44538.0,49.9236,49.9397,49.9155,49.9316,44538.0
2017-10-20 14:45:00,61.74,61.78,61.73,61.75,44970.0,49.9316,49.964,49.9236,49.9397,44970.0
2017-10-20 14:50:00,61.76,61.77,61.74,61.75,56706.0,49.9478,49.9559,49.9316,49.9397,56706.0
2017-10-20 14:55:00,61.75,61.76,61.61,61.62,102053.0,49.9397,49.9478,49.8265,49.8346,102053.0
2017-10-20 15:00:00,61.62,61.7,61.6,61.69,59149.0,49.8346,49.8993,49.8184,49.8912,59149.0
2017-10-20 15:05:00,61.7,61.7,61.67,61.7,63530.0,49.8993,49.8993,49.875,49.8993,63530.0
2017-10-20 15:10:00,61.69,61.74,61.69,61.74,45419.0,49.8912,49.9316,49.8912,49.9316,45419.0
2017-10-20 15:15:00,61.74,61.75,61.72,61.75,47407.0,49.9316,49.9397,49.9155,49.9397,47407.0
2017-10-20 15:20:00,61.74,61.78,61.73,61.74,48295.0,49.9316,49.964,49.9236,49.9316,48295.0
2017-10-20 15:25:00,61.74,61.75,61.72,61.75,39464.0,49.9316,49.9397,49.9155,49.9397,39464.0
2017-10-20 15:30:00,61.75,61.77,61.74,61.77,66459.0,49.9397,49.9559,49.9316,49.9559,66459.0
2017-10-20 15:35:00,61.77,61.78,61.76,61.77,54587.0,49.9559,49.964,49.9478,49.9559,54587.0
2017-10-20 15:40:00,61.76,61.78,61.75,61.76,229472.0,49.9478,49.964,49.9397,49.9478,229472.0
2017-10-20 15:45:00,61.76,61.8,61.72,61.8,241656.0,49.9478,49.9802,49.9155,49.9802,241656.0
2017-10-20 15:50:00,61.79,61.8,61.74,61.74,145285.0,49.9721,49.9802,49.9316,49.9316,145285.0
2017-10-20 15:55:00,61.74,61.75,61.72,61.75,413524.0,49.9316,49.9397,49.9155,49.9397,413524.0
2017-10-23 09:30:00,61.81,62.35,61.66,62.34,164300.0,49.9883,50.425,49.8669,50.4169,164300.0
2017-10-23 09:35:00,62.32,62.44,62.29,62.33,95836.0,50.4007,50.4978,50.3764,50.4088,95836.0
2017-10-23 09:40:00,62.33,62.44,62.3,62.36,52005.0,50.4088,50.4978,50.3845,50.4331,52005.0
2017-10-23 09:45:00,62.36,62.55,62.35,62.55,77127.0,50.4331,50.5867,50.425,50.5867,77127.0
2017-10-23 09:50:00,62.54,62.91,62.51,62.91,123380.0,50.5786,50.8779,50.5544,50.8779,123380.0
2017-10-23 09:55:00,62.91,63.03,62.83,62.86,275822.0,50.8779,50.9749,50.8132,50.8374,275822.0
2017-10-23 10:00:00,62.86,63.04,62.82,63.0,130750.0,50.8374,50.983,50.8051,50.9507,130750.0
2017-10-23 10:05:00,63.0,63.0,62.89,62.99,85730.0,50.9507,50.9507,50.8617,50.9426,85730.0
2017-10-23 10:10:00,62.98,63.0,62.91,62.93,110616.0,50.9345,50.9507,50.8779,50.894,110616.0
2017-10-23 10:15:00,62.94,62.96,62.84,62.84,92097.0,50.9021,50.9183,50.8213,50.8213,92097.0
2017-10-23 10:20:00,62.84,62.84,62.66,62.67,96256.0,50.8213,50.8213,50.6757,50.6838,96256.0
2017-10-23 10:25:00,62.67,62.71,62.52,62.55,83894.0,50.6838,50.7161,50.5625,50.5867,83894.0
2017-10-23 10:30:00,62.55,62.77,62.54,62.74,137167.0,50.5867,50.7646,50.5786,50.7404,137167.0
2017-10-23 10:35:00,62.74,62.76,62.69,62.75,118286.0,50.7404,50.7566,50.6999,50.7485,118286.0
2017-10-23 10:40:00,62.75,62.76,62.64,62.76,52644.0,50.7485,50.7566,50.6595,50.7566,52644.0
2017-10-23 10:45:00,62.75,62.78,62.72,62.75,53312.0,50.7485,50.7727,50.7242,50.7485,53312.0
2017-10-23 10:50:00,62.76,62.9,62.73,62.86,134798.0,50.7566,50.8698,50.7323,50.8374,134798.0
2017-10-23 10:55:00,62.88,63.03,62.85,62.95,154703.0,50.8536,50.9749,50.8293,50.9102,154703.0
2017-10-23 11:00:00,62.97,62.98,62.88,62.92,143802.0,50.9264,50.9345,50.8536,50.886,143802.0
2017-10-23 11:05:00,62.92,63.18,62.91,63.17,149445.0,50.886,51.0962,50.8779,51.0881,149445.0
2017-10-23 11:10:00,63.17,63.17,63.04,63.07,90291.0,51.0881,51.0881,50.983,51.0073,90291.0
2017-10-23 11:15:00,63.08,63.16,63.04,63.14,115718.0,51.0154,51.0801,50.983,51.0639,115718.0
2017-10-23 11:20:00,63.14,63.18,63.11,63.13,117304.0,51.0639,51.0962,51.0396,51.0558,117304.0
2017-10-23 11:25:00,63.14,63.16,63.06,63.16,65900.0,51.0639,51.0801,50.9992,51.0801,65900.0
2017-10-23 11:30:00,63.16,63.16,63.08,63.08,57373.0,51.0801,51.0801,51.0154,51.0154,57373.0
2017-10-23 11:35:00,63.09,63.15,63.08,63.15,79563.0,51.0234,51.072,51.0154,51.072,79563.0
2017-10-23 11:40:00,63.15,63.26,63.14,63.25,102598.0,51.072,51.1609,51.0639,51.1528,102598.0
2017-10-23 11:45:00,63.26,63.28,63.17,63.17,86653.0,51.1609,51.1771,51.0881,51.0881,86653.0
2017-10-23 11:50:00,63.17,63.23,63.14,63.23,38348.0,51.0881,51.1367,51.0639,51.1367,38348.0
2017-10-23 11:55:00,63.23,63.27,63.19,63.26,67938.0,51.1367,51.169,51.1043,51.1609,67938.0
2017-10-23 12:00:00,63.25,63.27,63.23,63.26,90059.0,51.1528,51.169,51.1367,51.1609,90059.0
2017-10-23 12:05:00,63.25,63.29,63.24,63.26,54226.0,51.1528,51.1852,51.1448,51.1609,54226.0
2017-10-23 12:10:00,63.25,63.28,63.24,63.27,40168.0,51.1528,51.1771,51.1448,51.169,40168.0
2017-10-23 12:15:00,63.27,63.27,63.2,63.23,36786.0,51.169,51.169,51.1124,51.1367,36786.0
2017-10-23 12:20:00,63.23,63.33,63.22,63.3,70273.0,51.1367,51.2175,51.1286,51.1933,70273.0
2017-10-23 12:25:00,63.31,63.35,63.3,63.32,63532.0,51.2014,51.2337,51.1933,51.2094,63532.0
2017-10-23 12:30:00,63.33,63.34,63.3,63.32,36213.0,51.2175,51.2256,51.1933,51.2094,36213.0
2017-10-23 12:35:00,63.32,63.35,63.3,63.3,49371.0,51.2094,51.2337,51.1933,51.1933,49371.0
2017-10-23 12:40:00,63.3,63.38,63.3,63.36,51351.0,51.1933,51.258,51.1933,51.2418,51351.0
2017-10-23 12:45:00,63.36,63.43,63.33,63.38,89877.0,51.2418,51.2984,51.2175,51.258,89877.0
2017-10-23 12:50:00,63.37,63.39,63.24,63.25,103978.0,51.2499,51.2661,51.1448,51.1528,103978.0
2017-10-23 12:55:00,63.24,63.25,63.19,63.24,66760.0,51.1448,51.1528,51.1043,51.1448,66760.0
2017-10-23 13:00:00,63.24,63.32,63.2,63.27,75642.0,51.1448,51.2094,51.1124,51.169,75642.0
2017-10-23 13:05:00,63.28,63.41,63.25,63.41,83439.0,51.1771,51.2822,51.1528,51.2822,83439.0
2017-10-23 13:10:00,63.41,63.56,63.37,63.4,186846.0,51.2822,51.4035,51.2499,51.2741,186846.0
2017-10-23 13:15:00,63.4,63.53,63.36,63.53,126069.0,51.2741,51.3793,51.2418,51.3793,126069.0
2017-10-23 13:20:00,63.51,63.58,63.49,63.58,143829.0,51.3631,51.4197,51.3469,51.4197,143829.0
2017-10-23 13:25:00,63.57,63.62,63.47,63.5,112439.0,51.4116,51.4521,51.3308,51.355,112439.0
2017-10-23 13:30:00,63.5,63.56,63.28,63.28,194734.0,51.355,51.4035,51.1771,51.1771,194734.0
2017-10-23 13:35:00,63.28,63.28,63.05,63.05,82581.0,51.1771,51.1771,50.9911,50.9911,82581.0
2017-10-23 13:40:00,63.05,63.06,62.91,63.06,55441.0,50.9911,50.9992,50.8779,50.9992,55441.0
2017-10-23 13:45:00,63.05,63.14,63.04,63.07,84926.0,50.9911,51.0639,50.983,51.0073,84926.0
2017-10-23 13:50:00,63.06,63.09,63.01,63.05,57455.0,50.9992,51.0234,50.9587,50.9911,57455.0
2017-10-23 13:55:00,63.06,63.11,63.02,63.11,55912.0,50.9992,51.0396,50.9668,51.0396,55912.0
2017-10-23 14:00:00,63.1,63.22,63.1,63.15,27616.0,51.0315,51.1286,51.0315,51.072,27616.0
2017-10-23 14:05:00,63.15,63.17,63.09,63.15,44289.0,51.072,51.0881,51.0234,51.072,44289.0
2017-10-23 14:10:00,63.15,63.15,63.06,63.08,59876.0,51.072,51.072,50.9992,51.0154,59876.0
2017-10-23 14:15:00,63.08,63.15,63.07,63.15,24668.0,51.0154,51.072,51.0073,51.072,24668.0
2017-10-23 14:20:00,63.15,63.2,63.13,63.13,53629.0,51.072,51.1124,51.0558,51.0558,53629.0
2017-10-23 14:25:00,63.13,63.14,63.09,63.12,55136.0,51.0558,51.0639,51.0234,51.0477,55136.0
2017-10-23 14:30:00,63.11,63.14,63.03,63.03,44432.0,51.0396,51.0639,50.9749,50.9749,44432.0
2017-10-23 14:35:00,63.03,63.13,63.01,63.12,86250.0,50.9749,51.0558,50.9587,51.0477,86250.0
2017-10-23 14:40:00,63.11,63.14,63.05,63.06,77817.0,51.0396,51.0639,50.9911,50.9992,77817.0
2017-10-23 14:45:00,63.06,63.14,63.05,63.11,50648.0,50.9992,51.0639,50.9911,51.0396,50648.0
2017-10-23 14:50:00,63.12,63.15,63.02,63.08,67715.0,51.0477,51.072,50.9668,51.0154,67715.0
2017-10-23 14:55:00,63.07,63.13,63.01,63.02,82861.0,51.0073,51.0558,50.9587,50.9668,82861.0
2017-10-23 15:00:00,63.02,63.02,62.9,62.95,45666.0,50.9668,50.9668,50.8698,50.9102,45666.0
2017-10-23 15:05:00,62.94,62.94,62.79,62.84,47500.0,50.9021,50.9021,50.7808,50.8213,47500.0
2017-10-23 15:10:00,62.84,62.87,62.79,62.8,55819.0,50.8213,50.8455,50.7808,50.7889,55819.0
2017-10-23 15:15:00,62.79,62.82,62.74,62.76,45488.0,50.7808,50.8051,50.7404,50.7566,45488.0
2017-10-23 15:20:00,62.76,62.77,62.68,62.68,65032.0,50.7566,50.7646,50.6919,50.6919,65032.0
2017-10-23 15:25:00,62.68,62.7,62.65,62.67,61613.0,50.6919,50.708,50.6676,50.6838,61613.0
2017-10-23 15:30:00,62.67,62.68,62.46,62.46,139685.0,50.6838,50.6919,50.5139,50.5139,139685.0
2017-10-23 15:35:00,62.46,62.55,62.43,62.43,153577.0,50.5139,50.5867,50.4897,50.4897,153577.0
2017-10-23 15:40:00,62.43,62.47,62.37,62.38,219313.0,50.4897,50.522,50.4411,50.4492,219313.0
2017-10-23 15:45:00,62.38,62.53,62.37,62.5,182427.0,50.4492,50.5705,50.4411,50.5463,182427.0
2017-10-23 15:50:00,62.5,62.56,62.46,62.56,162289.0,50.5463,50.5948,50.5139,50.5948,162289.0
2017-10-23 15:55:00,62.55,62.59,62.52,62.58,264358.0,50.5867,50.6191,50.5625,50.611,264358.0
2017-10-24 09:30:00,62.87,63.24,62.8,63.09,142916.0,50.8455,51.1448,50.7889,51.0234,142916.0
2017-10-24 09:35:00,63.09,63.15,62.8,63.0,86069.0,51.0234,51.072,50.7889,50.9507,86069.0
2017-10-24 09:40:00,62.99,63.24,62.99,63.07,147470.0,50.9426,51.1448,50.9426,51.0073,147470.0
2017-10-24 09:45:00,63.07,63.08,62.81,63.02,133512.0,51.0073,51.0154,50.797,50.9668,133512.0
2017-10-24 09:50:00,63.0,63.07,62.77,62.83,183344.0,50.9507,51.0073,50.7646,50.8132,183344.0
2017-10-24 09:55:00,62.82,62.98,62.66,62.7,101859.0,50.8051,50.9345,50.6757,50.708,101859.0
2017-10-24 10:00:00,62.71,62.71,62.54,62.6,57086.0,50.7161,50.7161,50.5786,50.6272,57086.0
2017-10-24 10:05:00,62.59,62.6,62.51,62.53,46229.0,50.6191,50.6272,50.5544,50.5705,46229.0
2017-10-24 10:10:00,62.53,62.82,62.52,62.81,64449.0,50.5705,50.8051,50.5625,50.797,64449.0
2017-10-24 10:15:00,62.82,62.87,62.61,62.64,47817.0,50.8051,50.8455,50.6352,50.6595,47817.0
2017-10-24 10:20:00,62.63,62.72,62.63,62.68,52391.0,50.6514,50.7242,50.6514,50.6919,52391.0
2017-10-24 10:25:00,62.67,62.71,62.64,62.7,39414.0,50.6838,50.7161,50.6595,50.708,39414.0
2017-10-24 10:30:00,62.68,62.71,62.68,62.68,52015.0,50.6919,50.7161,50.6919,50.6919,52015.0
2017-10-24 10:35:00,62.69,62.7,62.54,62.55,52990.0,50.6999,50.708,50.5786,50.5867,52990.0
2017-10-24 10:40:00,62.54,62.54,62.45,62.51,46468.0,50.5786,50.5786,50.5058,50.5544,46468.0
2017-10-24 10:45:00,62.52,62.53,62.3,62.38,66907.0,50.5625,50.5705,50.3845,50.4492,66907.0
2017-10-24 10:50:00,62.38,62.52,62.38,62.5,42532.0,50.4492,50.5625,50.4492,50.5463,42532.0
2017-10-24 10:55:00,62.52,62.52,62.43,62.44,19343.0,50.5625,50.5625,50.4897,50.4978,19343.0
2017-10-24 11:00:00,62.44,62.55,62.41,62.53,42469.0,50.4978,50.5867,50.4735,50.5705,42469.0
2017-10-24 11:05:00,62.54,62.59,62.49,62.54,42516.0,50.5786,50.6191,50.5382,50.5786,42516.0
2017-10-24 11:10:00,62.55,62.63,62.55,62.59,30593.0,50.5867,50.6514,50.5867,50.6191,30593.0
2017-10-24 11:15:00,62.59,62.69,62.55,62.69,52555.0,50.6191,50.6999,50.5867,50.6999,52555.0
2017-10-24 11:20:00,62.69,62.7,62.63,62.69,26885.0,50.6999,50.708,50.6514,50.6999,26885.0
2017-10-24 11:25:00,62.69,62.7,62.66,62.66,31718.0,50.6999,50.708,50.6757,50.6757,31718.0
2017-10-24 11:30:00,62.66,62.78,62.62,62.74,37331.0,50.6757,50.7727,50.6433,50.7404,37331.0
2017-10-24 11:35:00,62.74,62.88,62.68,62.87,49573.0,50.7404,50.8536,50.6919,50.8455,49573.0
2017-10-24 11:40:00,62.87,62.87,62.74,62.75,34833.0,50.8455,50.8455,50.7404,50.7485,34833.0
2017-10-24 11:45:00,62.75,62.79,62.73,62.75,33915.0,50.7485,50.7808,50.7323,50.7485,33915.0
2017-10-24 11:50:00,62.76,62.87,62.75,62.83,38167.0,50.7566,50.8455,50.7485,50.8132,38167.0
2017-10-24 11:55:00,62.84,62.91,62.83,62.9,41664.0,50.8213,50.8779,50.8132,50.8698,41664.0
2017-10-24 12:00:00,62.89,62.92,62.87,62.9,46871.0,50.8617,50.886,50.8455,50.8698,46871.0
2017-10-24 12:05:00,62.91,62.92,62.87,62.88,23054.0,50.8779,50.886,50.8455,50.8536,23054.0
2017-10-24 12:10:00,62.89,62.91,62.87,62.87,20664.0,50.8617,50.8779,50.8455,50.8455,20664.0
2017-10-24 12:15:00,62.87,62.9,62.87,62.9,30862.0,50.8455,50.8698,50.8455,50.8698,30862.0
2017-10-24 12:20:00,62.9,62.91,62.89,62.89,39159.0,50.8698,50.8779,50.8617,50.8617,39159.0
2017-10-24 12:25:00,62.89,62.96,62.89,62.96,21505.0,50.8617,50.9183,50.8617,50.9183,21505.0
2017-10-24 12:30:00,62.96,62.98,62.93,62.96,26084.0,50.9183,50.9345,50.894,50.9183,26084.0
2017-10-24 12:35:00,62.96,62.98,62.94,62.96,19717.0,50.9183,50.9345,50.9021,50.9183,19717.0
2017-10-24 12:40:00,62.95,62.99,62.94,62.98,17574.0,50.9102,50.9426,50.9021,50.9345,17574.0
2017-10-24 12:45:00,62.98,63.04,62.97,62.98,44520.0,50.9345,50.983,50.9264,50.9345,44520.0
2017-10-24 12:50:00,62.97,63.05,62.97,63.03,23182.0,50.9264,50.9911,50.9264,50.9749,23182.0
2017-10-24 12:55:00,63.03,63.04,62.98,62.98,69912.0,50.9749,50.983,50.9345,50.9345,69912.0
2017-10-24 13:00:00,62.97,63.01,62.97,62.99,58852.0,50.9264,50.9587,50.9264,50.9426,58852.0
2017-10-24 13:05:00,62.99,62.99,62.93,62.94,15038.0,50.9426,50.9426,50.894,50.9021,15038.0
2017-10-24 13:10:00,62.95,63.01,62.94,63.0,42946.0,50.9102,50.9587,50.9021,50.9507,42946.0
2017-10-24 13:15:00,63.0,63.03,62.99,63.01,29754.0,50.9507,50.9749,50.9426,50.9587,29754.0
2017-10-24 13:20:00,63.0,63.02,62.96,62.99,22078.0,50.9507,50.9668,50.9183,50.9426,22078.0
2017-10-24 13:25:00,62.99,62.99,62.89,62.92,34853.0,50.9426,50.9426,50.8617,50.886,34853.0
2017-10-24 13:30:00,62.92,63.0,62.91,62.99,35463.0,50.886,50.9507,50.8779,50.9426,35463.0
2017-10-24 13:35:00,62.98,63.0,62.96,62.96,18051.0,50.9345,50.9507,50.9183,50.9183,18051.0
2017-10-24 13:40:00,62.96,63.01,62.96,63.0,39192.0,50.9183,50.9587,50.9183,50.9507,39192.0
2017-10-24 13:45:00,63.0,63.02,62.98,62.98,28713.0,50.9507,50.9668,50.9345,50.9345,28713.0
2017-10-24 13:50:00,62.98,63.01,62.96,62.97,30368.0,50.9345,50.9587,50.9183,50.9264,30368.0
2017-10-24 13:55:00,62.96,63.02,62.95,62.98,49294.0,50.9183,50.9668,50.9102,50.9345,49294.0
2017-10-24 14:00:00,62.97,63.0,62.91,62.99,30737.0,50.9264,50.9507,50.8779,50.9426,30737.0
2017-10-24 14:05:00,63.0,63.02,62.97,63.01,179250.0,50.9507,50.9668,50.9264,50.9587,179250.0
2017-10-24 14:10:00,63.01,63.03,63.0,63.02,26910.0,50.9587,50.9749,50.9507,50.9668,26910.0
2017-10-24 14:15:00,63.01,63.06,63.01,63.05,32633.0,50.9587,50.9992,50.9587,50.9911,32633.0
2017-10-24 14:20:00,63.05,63.06,63.03,63.05,38482.0,50.9911,50.9992,50.9749,50.9911,38482.0
2017-10-24 14:25:00,63.05,63.06,62.99,63.01,52420.0,50.9911,50.9992,50.9426,50.9587,52420.0
2017-10-24 14:30:00,63.01,63.05,63.0,63.04,30033.0,50.9587,50.9911,50.9507,50.983,30033.0
2017-10-24 14:35:00,63.04,63.06,63.02,63.03,32248.0,50.983,50.9992,50.9668,50.9749,32248.0
2017-10-24 14:40:00,63.02,63.04,63.02,63.03,16471.0,50.9668,50.983,50.9668,50.9749,16471.0
2017-10-24 14:45:00,63.03,63.04,63.02,63.03,27163.0,50.9749,50.983,50.9668,50.9749,27163.0
2017-10-24 14:50:00,63.03,63.1,63.01,63.08,89347.0,50.9749,51.0315,50.9587,51.0154,89347.0
2017-10-24 14:55:00,63.08,63.09,63.03,63.06,55176.0,51.0154,51.0234,50.9749,50.9992,55176.0
2017-10-24 15:00:00,63.07,63.09,63.05,63.05,33867.0,51.0073,51.0234,50.9911,50.9911,33867.0
2017-10-24 15:05:00,63.05,63.07,63.0,63.03,142285.0,50.9911,51.0073,50.9507,50.9749,142285.0
2017-10-24 15:10:00,63.03,63.03,62.88,62.99,355349.0,50.9749,50.9749,50.8536,50.9426,355349.0
2017-10-24 15:15:00,62.99,63.03,62.95,62.95,66204.0,50.9426,50.9749,50.9102,50.9102,66204.0
2017-10-24 15:20:00,62.94,62.94,62.84,62.85,38430.0,50.9021,50.9021,50.8213,50.8293,38430.0
2017-10-24 15:25:00,62.85,62.87,62.83,62.86,40209.0,50.8293,50.8455,50.8132,50.8374,40209.0
2017-10-24 15:30:00,62.85,62.94,62.85,62.91,48032.0,50.8293,50.9021,50.8293,50.8779,48032.0
2017-10-24 15:35:00,62.91,62.95,62.89,62.95,41257.0,50.8779,50.9102,50.8617,50.9102,41257.0
2017-10-24 15:40:00,62.95,63.0,62.94,62.99,83426.0,50.9102,50.9507,50.9021,50.9426,83426.0
2017-10-24 15:45:00,62.98,62.99,62.93,62.94,67301.0,50.9345,50.9426,50.894,50.9021,67301.0
2017-10-24 15:50:00,62.94,62.96,62.92,62.93,77415.0,50.9021,50.9183,50.886,50.894,77415.0
2017-10-24 15:55:00,62.93,62.94,62.9,62.94,230907.0,50.894,50.9021,50.8698,50.9021,230907.0
2017-10-25 09:30:00,62.74,62.96,62.65,62.96,72236.0,50.7404,50.9183,50.6676,50.9183,72236.0
2017-10-25 09:35:00,62.95,62.97,62.69,62.83,43313.0,50.9102,50.9264,50.6999,50.8132,43313.0
2017-10-25 09:40:00,62.83,62.91,62.7,62.86,67879.0,50.8132,50.8779,50.708,50.8374,67879.0
2017-10-25 09:45:00,62.85,62.87,62.71,62.85,73438.0,50.8293,50.8455,50.7161,50.8293,73438.0
2017-10-25 09:50:00,62.84,62.9,62.74,62.74,69482.0,50.8213,50.8698,50.7404,50.7404,69482.0
2017-10-25 09:55:00,62.74,62.92,62.71,62.87,27593.0,50.7404,50.886,50.7161,50.8455,27593.0
2017-10-25 10:00:00,62.87,62.88,62.65,62.65,36725.0,50.8455,50.8536,50.6676,50.6676,36725.0
2017-10-25 10:05:00,62.63,62.74,62.6,62.63,72914.0,50.6514,50.7404,50.6272,50.6514,72914.0
2017-10-25 10:10:00,62.63,62.64,62.35,62.41,56615.0,50.6514,50.6595,50.425,50.4735,56615.0
2017-10-25 10:15:00,62.42,62.46,62.18,62.21,53123.0,50.4816,50.5139,50.2875,50.3117,53123.0
2017-10-25 10:20:00,62.21,62.33,62.2,62.22,46614.0,50.3117,50.4088,50.3037,50.3198,46614.0
2017-10-25 10:25:00,62.21,62.27,62.16,62.26,45484.0,50.3117,50.3603,50.2713,50.3522,45484.0
2017-10-25 10:30:00,62.26,62.26,62.19,62.24,43697.0,50.3522,50.3522,50.2956,50.336,43697.0
2017-10-25 10:35:00,62.24,62.25,62.09,62.1,48398.0,50.336,50.3441,50.2147,50.2228,48398.0
2017-10-25 10:40:00,62.1,62.17,62.09,62.1,30754.0,50.2228,50.2794,50.2147,50.2228,30754.0
2017-10-25 10:45:00,62.1,62.16,62.1,62.15,28006.0,50.2228,50.2713,50.2228,50.2632,28006.0
2017-10-25 10:50:00,62.15,62.18,62.12,62.13,30613.0,50.2632,50.2875,50.239,50.247,30613.0
2017-10-25 10:55:00,62.13,62.15,62.05,62.09,47401.0,50.247,50.2632,50.1823,50.2147,47401.0
2017-10-25 11:00:00,62.1,62.13,62.03,62.03,50384.0,50.2228,50.247,50.1662,50.1662,50384.0
2017-10-25 11:05:00,62.03,62.03,61.86,61.87,73486.0,50.1662,50.1662,50.0287,50.0368,73486.0
2017-10-25 11:10:00,61.88,61.92,61.75,61.8,62243.0,50.0449,50.0772,49.9397,49.9802,62243.0
2017-10-25 11:15:00,61.8,61.87,61.54,61.55,108171.0,49.9802,50.0368,49.7699,49.778,108171.0
2017-10-25 11:20:00,61.54,61.58,61.37,61.58,101443.0,49.7699,49.8022,49.6324,49.8022,101443.0
2017-10-25 11:25:00,61.59,61.68,61.58,61.66,60664.0,49.8103,49.8831,49.8022,49.8669,60664.0
2017-10-25 11:30:00,61.67,61.81,61.6,61.74,136574.0,49.875,49.9883,49.8184,49.9316,136574.0
2017-10-25 11:35:00,61.75,61.87,61.74,61.85,49344.0,49.9397,50.0368,49.9316,50.0206,49344.0
2017-10-25 11:40:00,61.83,61.83,61.79,61.81,47502.0,50.0044,50.0044,49.9721,49.9883,47502.0
2017-10-25 11:45:00,61.81,61.89,61.8,61.89,43075.0,49.9883,50.053,49.9802,50.053,43075.0
2017-10-25 11:50:00,61.91,61.94,61.85,61.86,59024.0,50.0691,50.0934,50.0206,50.0287,59024.0
2017-10-25 11:55:00,61.85,61.85,61.68,61.82,44337.0,50.0206,50.0206,49.8831,49.9963,44337.0
2017-10-25 12:00:00,61.81,61.83,61.64,61.65,87251.0,49.9883,50.0044,49.8508,49.8589,87251.0
2017-10-25 12:05:00,61.65,61.75,61.64,61.71,43908.0,49.8589,49.9397,49.8508,49.9074,43908.0
2017-10-25 12:10:00,61.7,61.72,61.57,61.62,43042.0,49.8993,49.9155,49.7942,49.8346,43042.0
2017-10-25 12:15:00,61.63,61.63,61.55,61.58,32042.0,49.8427,49.8427,49.778,49.8022,32042.0
2017-10-25 12:20:00,61.57,61.58,61.47,61.52,35808.0,49.7942,49.8022,49.7133,49.7537,35808.0
2017-10-25 12:25:00,61.52,61.56,61.46,61.48,20339.0,49.7537,49.7861,49.7052,49.7214,20339.0
2017-10-25 12:30:00,61.48,61.53,61.43,61.51,132825.0,49.7214,49.7618,49.6809,49.7456,132825.0
2017-10-25 12:35:00,61.52,61.69,61.51,61.63,41364.0,49.7537,49.8912,49.7456,49.8427,41364.0
2017-10-25 12:40:00,61.63,61.7,61.58,61.61,27097.0,49.8427,49.8993,49.8022,49.8265,27097.0
2017-10-25 12:45:00,61.62,61.69,61.55,61.58,31990.0,49.8346,49.8912,49.778,49.8022,31990.0
2017-10-25 12:50:00,61.59,61.63,61.57,61.63,20493.0,49.8103,49.8427,49.7942,49.8427,20493.0
2017-10-25 12:55:00,61.63,61.65,61.59,61.6,20241.0,49.8427,49.8589,49.8103,49.8184,20241.0
2017-10-25 13:00:00,61.6,61.62,61.56,61.58,23584.0,49.8184,49.8346,49.7861,49.8022,23584.0
2017-10-25 13:05:00,61.57,61.64,61.55,61.63,20565.0,49.7942,49.8508,49.778,49.8427,20565.0
2017-10-25 13:10:00,61.64,61.71,61.64,61.67,24203.0,49.8508,49.9074,49.8508,49.875,24203.0
2017-10-25 13:15:00,61.68,61.68,61.61,61.63,18821.0,49.8831,49.8831,49.8265,49.8427,18821.0
2017-10-25 13:20:00,61.63,61.65,61.58,61.63,45893.0,49.8427,49.8589,49.8022,49.8427,45893.0
2017-10-25 13:25:00,61.62,61.64,61.56,61.56,19675.0,49.8346,49.8508,49.7861,49.7861,19675.0
2017-10-25 13:30:00,61.56,61.75,61.55,61.72,30314.0,49.7861,49.9397,49.778,49.9155,30314.0
2017-10-25 13:35:00,61.73,61.81,61.72,61.8,28945.0,49.9236,49.9883,49.9155,49.9802,28945.0
2017-10-25 13:40:00,61.8,61.93,61.79,61.9,29809.0,49.9802,50.0853,49.9721,50.061,29809.0
2017-10-25 13:45:00,61.9,61.99,61.89,61.98,35754.0,50.061,50.1338,50.053,50.1257,35754.0
2017-10-25 13:50:00,61.98,62.0,61.94,61.98,25843.0,50.1257,50.1419,50.0934,50.1257,25843.0
2017-10-25 13:55:00,61.99,62.04,61.99,62.04,25209.0,50.1338,50.1743,50.1338,50.1743,25209.0
2017-10-25 14:00:00,62.04,62.15,62.03,62.15,29675.0,50.1743,50.2632,50.1662,50.2632,29675.0
2017-10-25 14:05:00,62.14,62.16,62.07,62.08,23125.0,50.2551,50.2713,50.1985,50.2066,23125.0
2017-10-25 14:10:00,62.09,62.12,61.97,61.99,32714.0,50.2147,50.239,50.1176,50.1338,32714.0
2017-10-25 14:15:00,62.0,62.05,61.99,62.01,29079.0,50.1419,50.1823,50.1338,50.15,29079.0
2017-10-25 14:20:00,62.0,62.04,61.99,62.02,23562.0,50.1419,50.1743,50.1338,50.1581,23562.0
2017-10-25 14:25:00,62.02,62.08,61.99,62.06,29102.0,50.1581,50.2066,50.1338,50.1904,29102.0
2017-10-25 14:30:00,62.06,62.12,62.04,62.05,37127.0,50.1904,50.239,50.1743,50.1823,37127.0
2017-10-25 14:35:00,62.05,62.08,61.98,62.01,33610.0,50.1823,50.2066,50.1257,50.15,33610.0
2017-10-25 14:40:00,62.0,62.01,61.96,61.96,27779.0,50.1419,50.15,50.1096,50.1096,27779.0
2017-10-25 14:45:00,61.95,61.95,61.88,61.92,19401.0,50.1015,50.1015,50.0449,50.0772,19401.0
2017-10-25 14:50:00,61.93,61.96,61.91,61.93,24093.0,50.0853,50.1096,50.0691,50.0853,24093.0
2017-10-25 14:55:00,61.93,61.97,61.9,61.91,34276.0,50.0853,50.1176,50.061,50.0691,34276.0
2017-10-25 15:00:00,61.91,61.93,61.83,61.88,29337.0,50.0691,50.0853,50.0044,50.0449,29337.0
2017-10-25 15:05:00,61.88,61.99,61.87,61.98,27019.0,50.0449,50.1338,50.0368,50.1257,27019.0
2017-10-25 15:10:00,61.98,62.0,61.95,62.0,30066.0,50.1257,50.1419,50.1015,50.1419,30066.0
2017-10-25 15:15:00,61.99,62.01,61.92,61.92,36206.0,50.1338,50.15,50.0772,50.0772,36206.0
2017-10-25 15:20:00,61.93,61.98,61.92,61.98,35538.0,50.0853,50.1257,50.0772,50.1257,35538.0
2017-10-25 15:25:00,61.98,62.06,61.97,62.02,44689.0,50.1257,50.1904,50.1176,50.1581,44689.0
2017-10-25 15:30:00,62.02,62.07,62.0,62.02,73811.0,50.1581,50.1985,50.1419,50.1581,73811.0
2017-10-25 15:35:00,62.03,62.07,61.92,61.94,69365.0,50.1662,50.1985,50.0772,50.0934,69365.0
2017-10-25 15:40:00,61.93,61.95,61.92,61.92,53724.0,50.0853,50.1015,50.0772,50.0772,53724.0
2017-10-25 15:45:00,61.92,61.92,61.81,61.82,80602.0,50.0772,50.0772,49.9883,49.9963,80602.0
2017-10-25 15:50:00,61.82,61.91,61.81,61.9,132588.0,49.9963,50.0691,49.9883,50.061,132588.0
2017-10-25 15:55:00,61.9,61.91,61.8,61.88,385761.0,50.061,50.0691,49.9802,50.0449,385761.0
2017-10-26 09:30:00,62.1,62.37,62.0,62.3,87107.0,50.2228,50.4411,50.1419,50.3845,87107.0
2017-10-26 09:35:00,62.31,62.31,62.01,62.1,22090.0,50.3926,50.3926,50.15,50.2228,22090.0
2017-10-26 09:40:00,62.1,62.25,62.04,62.22,30229.0,50.2228,50.3441,50.1743,50.3198,30229.0
2017-10-26 09:45:00,62.21,62.25,62.0,62.05,21427.0,50.3117,50.3441,50.1419,50.1823,21427.0
2017-10-26 09:50:00,62.03,62.07,61.99,61.99,21258.0,50.1662,50.1985,50.1338,50.1338,21258.0
2017-10-26 09:55:00,61.98,61.98,61.89,61.91,28988.0,50.1257,50.1257,50.053,50.0691,28988.0
2017-10-26 10:00:00,61.91,61.97,61.81,61.83,42673.0,50.0691,50.1176,49.9883,50.0044,42673.0
2017-10-26 10:05:00,61.82,61.95,61.81,61.91,79797.0,49.9963,50.1015,49.9883,50.0691,79797.0
2017-10-26 10:10:00,61.91,61.94,61.87,61.93,25926.0,50.0691,50.0934,50.0368,50.0853,25926.0
2017-10-26 10:15:00,61.93,62.07,61.92,62.02,42804.0,50.0853,50.1985,50.0772,50.1581,42804.0
2017-10-26 10:20:00,62.01,62.02,61.88,61.91,48425.0,50.15,50.1581,50.0449,50.0691,48425.0
2017-10-26 10:25:00,61.91,61.92,61.84,61.89,32136.0,50.0691,50.0772,50.0125,50.053,32136.0
2017-10-26 10:30:00,61.89,61.9,61.82,61.86,43949.0,50.053,50.061,49.9963,50.0287,43949.0
2017-10-26 10:35:00,61.86,61.99,61.85,61.98,23420.0,50.0287,50.1338,50.0206,50.1257,23420.0
2017-10-26 10:40:00,61.98,62.04,61.96,62.02,41025.0,50.1257,50.1743,50.1096,50.1581,41025.0
2017-10-26 10:45:00,62.04,62.05,61.87,61.89,54413.0,50.1743,50.1823,50.0368,50.053,54413.0
2017-10-26 10:50:00,61.87,61.91,61.86,61.9,29451.0,50.0368,50.0691,50.0287,50.061,29451.0
2017-10-26 10:55:00,61.9,62.02,61.89,62.02,35592.0,50.061,50.1581,50.053,50.1581,35592.0
2017-10-26 11:00:00,62.03,62.1,61.98,61.98,47369.0,50.1662,50.2228,50.1257,50.1257,47369.0
2017-10-26 11:05:00,62.0,62.01,61.91,61.99,38148.0,50.1419,50.15,50.0691,50.1338,38148.0
2017-10-26 11:10:00,61.99,62.13,61.96,62.13,78635.0,50.1338,50.247,50.1096,50.247,78635.0
2017-10-26 11:15:00,62.13,62.2,62.1,62.18,86805.0,50.247,50.3037,50.2228,50.2875,86805.0
2017-10-26 11:20:00,62.18,62.33,62.17,62.2,42018.0,50.2875,50.4088,50.2794,50.3037,42018.0
2017-10-26 11:25:00,62.21,62.38,62.2,62.38,45926.0,50.3117,50.4492,50.3037,50.4492,45926.0
2017-10-26 11:30:00,62.37,62.41,62.33,62.35,27311.0,50.4411,50.4735,50.4088,50.425,27311.0
2017-10-26 11:35:00,62.34,62.38,62.24,62.27,60897.0,50.4169,50.4492,50.336,50.3603,60897.0
2017-10-26 11:40:00,62.28,62.33,62.22,62.22,26060.0,50.3684,50.4088,50.3198,50.3198,26060.0
2017-10-26 11:45:00,62.23,62.31,62.2,62.21,44821.0,50.3279,50.3926,50.3037,50.3117,44821.0
2017-10-26 11:50:00,62.21,62.23,62.15,62.23,21728.0,50.3117,50.3279,50.2632,50.3279,21728.0
2017-10-26 11:55:00,62.23,62.31,62.21,62.29,140191.0,50.3279,50.3926,50.3117,50.3764,140191.0
2017-10-26 12:00:00,62.28,62.33,62.26,62.3,59860.0,50.3684,50.4088,50.3522,50.3845,59860.0
2017-10-26 12:05:00,62.3,62.5,62.29,62.48,75643.0,50.3845,50.5463,50.3764,50.5301,75643.0
2017-10-26 12:10:00,62.48,62.58,62.47,62.58,28157.0,50.5301,50.611,50.522,50.611,28157.0
2017-10-26 12:15:00,62.57,62.57,62.46,62.49,68279.0,50.6029,50.6029,50.5139,50.5382,68279.0
2017-10-26 12:20:00,62.49,62.53,62.48,62.52,21114.0,50.5382,50.5705,50.5301,50.5625,21114.0
2017-10-26 12:25:00,62.52,62.56,62.48,62.54,28722.0,50.5625,50.5948,50.5301,50.5786,28722.0
2017-10-26 12:30:00,62.53,62.59,62.51,62.53,36519.0,50.5705,50.6191,50.5544,50.5705,36519.0
2017-10-26 12:35:00,62.52,62.53,62.43,62.44,21638.0,50.5625,50.5705,50.4897,50.4978,21638.0
2017-10-26 12:40:00,62.44,62.44,62.4,62.42,19865.0,50.4978,50.4978,50.4654,50.4816,19865.0
2017-10-26 12:45:00,62.42,62.48,62.42,62.44,18370.0,50.4816,50.5301,50.4816,50.4978,18370.0
2017-10-26 12:50:00,62.45,62.48,62.43,62.44,22586.0,50.5058,50.5301,50.4897,50.4978,22586.0
2017-10-26 12:55:00,62.44,62.44,62.38,62.42,14747.0,50.4978,50.4978,50.4492,50.4816,14747.0
2017-10-26 13:00:00,62.42,62.5,62.4,62.5,15555.0,50.4816,50.5463,50.4654,50.5463,15555.0
2017-10-26 13:05:00,62.51,62.51,62.44,62.44,14356.0,50.5544,50.5544,50.4978,50.4978,14356.0
2017-10-26 13:10:00,62.45,62.49,62.43,62.49,15894.0,50.5058,50.5382,50.4897,50.5382,15894.0
2017-10-26 13:15:00,62.48,62.52,62.47,62.5,16500.0,50.5301,50.5625,50.522,50.5463,16500.0
2017-10-26 13:20:00,62.5,62.53,62.49,62.51,15932.0,50.5463,50.5705,50.5382,50.5544,15932.0
2017-10-26 13:25:00,62.51,62.53,62.49,62.5,11211.0,50.5544,50.5705,50.5382,50.5463,11211.0
2017-10-26 13:30:00,62.5,62.54,62.49,62.51,13645.0,50.5463,50.5786,50.5382,50.5544,13645.0
2017-10-26 13:35:00,62.51,62.52,62.47,62.5,21445.0,50.5544,50.5625,50.522,50.5463,21445.0
2017-10-26 13:40:00,62.49,62.53,62.47,62.47,22026.0,50.5382,50.5705,50.522,50.522,22026.0
2017-10-26 13:45:00,62.48,62.5,62.47,62.47,10725.0,50.5301,50.5463,50.522,50.522,10725.0
2017-10-26 13:50:00,62.48,62.52,62.46,62.52,13092.0,50.5301,50.5625,50.5139,50.5625,13092.0
2017-10-26 13:55:00,62.52,62.59,62.51,62.58,14863.0,50.5625,50.6191,50.5544,50.611,14863.0
2017-10-26 14:00:00,62.59,62.67,62.57,62.61,54705.0,50.6191,50.6838,50.6029,50.6352,54705.0
2017-10-26 14:05:00,62.61,62.62,62.55,62.6,22989.0,50.6352,50.6433,50.5867,50.6272,22989.0
2017-10-26 14:10:00,62.59,62.65,62.59,62.62,14710.0,50.6191,50.6676,50.6191,50.6433,14710.0
2017-10-26 14:15:00,62.63,62.63,62.57,62.58,13010.0,50.6514,50.6514,50.6029,50.611,13010.0
2017-10-26 14:20:00,62.59,62.59,62.54,62.56,19748.0,50.6191,50.6191,50.5786,50.5948,19748.0
2017-10-26 14:25:00,62.56,62.63,62.54,62.61,14729.0,50.5948,50.6514,50.5786,50.6352,14729.0
2017-10-26 14:30:00,62.6,62.6,62.49,62.49,26022.0,50.6272,50.6272,50.5382,50.5382,26022.0
2017-10-26 14:35:00,62.48,62.5,62.43,62.45,13410.0,50.5301,50.5463,50.4897,50.5058,13410.0
2017-10-26 14:40:00,62.46,62.46,62.0,62.09,184411.0,50.5139,50.5139,50.1419,50.2147,184411.0
2017-10-26 14:45:00,62.05,62.1,61.86,62.01,182781.0,50.1823,50.2228,50.0287,50.15,182781.0
2017-10-26 14:50:00,62.02,62.07,61.64,61.77,189617.0,50.1581,50.1985,49.8508,49.9559,189617.0
2017-10-26 14:55:00,61.77,61.97,61.71,61.88,102954.0,49.9559,50.1176,49.9074,50.0449,102954.0
2017-10-26 15:00:00,61.88,61.99,61.86,61.99,60206.0,50.0449,50.1338,50.0287,50.1338,60206.0
2017-10-26 15:05:00,61.98,62.01,61.95,61.98,28237.0,50.1257,50.15,50.1015,50.1257,28237.0
2017-10-26 15:10:00,61.98,61.99,61.89,61.91,31536.0,50.1257,50.1338,50.053,50.0691,31536.0
2017-10-26 15:15:00,61.91,61.94,61.88,61.9,38564.0,50.0691,50.0934,50.0449,50.061,38564.0
2017-10-26 15:20:00,61.9,61.95,61.9,61.92,27320.0,50.061,50.1015,50.061,50.0772,27320.0
2017-10-26 15:25:00,61.93,62.0,61.92,61.99,31900.0,50.0853,50.1419,50.0772,50.1338,31900.0
2017-10-26 15:30:00,62.0,62.02,61.94,61.95,43094.0,50.1419,50.1581,50.0934,50.1015,43094.0
2017-10-26 15:35:00,61.95,62.03,61.93,62.03,49731.0,50.1015,50.1662,50.0853,50.1662,49731.0
2017-10-26 15:40:00,62.03,62.08,62.02,62.07,61110.0,50.1662,50.2066,50.1581,50.1985,61110.0
2017-10-26 15:45:00,62.07,62.11,62.02,62.04,53988.0,50.1985,50.2309,50.1581,50.1743,53988.0
2017-10-26 15:50:00,62.05,62.14,62.04,62.1,78358.0,50.1823,50.2551,50.1743,50.2228,78358.0
2017-10-26 15:55:00,62.09,62.11,62.01,62.01,228874.0,50.2147,50.2309,50.15,50.15,228874.0
2017-10-27 09:30:00,61.45,61.56,60.64,60.74,203049.0,49.6971,49.7861,49.042,49.1229,203049.0
2017-10-27 09:35:00,60.71,60.84,60.25,60.31,187162.0,49.0986,49.2038,48.7266,48.7751,187162.0
2017-10-27 09:40:00,60.31,60.43,59.86,59.99,354453.0,48.7751,48.8722,48.4112,48.5163,354453.0
2017-10-27 09:45:00,60.01,60.23,59.98,60.19,245522.0,48.5325,48.7104,48.5083,48.6781,245522.0
2017-10-27 09:50:00,60.18,60.48,60.18,60.4,151079.0,48.67,48.9126,48.67,48.8479,151079.0
2017-10-27 09:55:00,60.39,60.75,60.24,60.6,124221.0,48.8398,49.131,48.7185,49.0097,124221.0
2017-10-27 10:00:00,60.63,60.8,60.52,60.66,142920.0,49.0339,49.1714,48.945,49.0582,142920.0
2017-10-27 10:05:00,60.67,60.72,60.53,60.57,69738.0,49.0663,49.1067,48.9531,48.9854,69738.0
2017-10-27 10:10:00,60.55,60.57,60.28,60.29,77240.0,48.9692,48.9854,48.7509,48.759,77240.0
2017-10-27 10:15:00,60.29,60.4,60.27,60.3,57837.0,48.759,48.8479,48.7428,48.7671,57837.0
2017-10-27 10:20:00,60.31,60.4,60.24,60.29,58204.0,48.7751,48.8479,48.7185,48.759,58204.0
2017-10-27 10:25:00,60.3,60.33,60.14,60.15,73392.0,48.7671,48.7913,48.6377,48.6457,73392.0
2017-10-27 10:30:00,60.14,60.3,60.12,60.3,48684.0,48.6377,48.7671,48.6215,48.7671,48684.0
2017-10-27 10:35:00,60.31,60.36,60.22,60.24,58615.0,48.7751,48.8156,48.7024,48.7185,58615.0
2017-10-27 10:40:00,60.24,60.25,60.14,60.24,57053.0,48.7185,48.7266,48.6377,48.7185,57053.0
2017-10-27 10:45:00,60.25,60.35,60.24,60.31,41696.0,48.7266,48.8075,48.7185,48.7751,41696.0
2017-10-27 10:50:00,60.3,60.4,60.3,60.34,81729.0,48.7671,48.8479,48.7671,48.7994,81729.0
2017-10-27 10:55:00,60.34,60.35,60.19,60.28,83196.0,48.7994,48.8075,48.6781,48.7509,83196.0
2017-10-27 11:00:00,60.28,60.41,60.27,60.37,45415.0,48.7509,48.856,48.7428,48.8237,45415.0
2017-10-27 11:05:00,60.38,60.49,60.36,60.42,47613.0,48.8318,48.9207,48.8156,48.8641,47613.0
2017-10-27 11:10:00,60.42,60.42,60.32,60.33,34556.0,48.8641,48.8641,48.7832,48.7913,34556.0
2017-10-27 11:15:00,60.33,60.39,60.24,60.26,34531.0,48.7913,48.8398,48.7185,48.7347,34531.0
2017-10-27 11:20:00,60.26,60.41,60.24,60.39,33770.0,48.7347,48.856,48.7185,48.8398,33770.0
2017-10-27 11:25:00,60.39,60.54,60.39,60.41,53059.0,48.8398,48.9612,48.8398,48.856,53059.0
2017-10-27 11:30:00,60.4,60.41,60.16,60.16,68694.0,48.8479,48.856,48.6538,48.6538,68694.0
2017-10-27 11:35:00,60.16,60.22,60.12,60.18,49871.0,48.6538,48.7024,48.6215,48.67,49871.0
2017-10-27 11:40:00,60.18,60.29,60.17,60.26,56052.0,48.67,48.759,48.6619,48.7347,56052.0
2017-10-27 11:45:00,60.26,60.39,60.26,60.29,82865.0,48.7347,48.8398,48.7347,48.759,82865.0
2017-10-27 11:50:00,60.28,60.29,60.21,60.22,33681.0,48.7509,48.759,48.6943,48.7024,33681.0
2017-10-27 11:55:00,60.23,60.27,60.18,60.27,34754.0,48.7104,48.7428,48.67,48.7428,34754.0
2017-10-27 12:00:00,60.28,60.28,60.09,60.12,45862.0,48.7509,48.7509,48.5972,48.6215,45862.0
2017-10-27 12:05:00,60.13,60.23,60.13,60.19,32329.0,48.6296,48.7104,48.6296,48.6781,32329.0
2017-10-27 12:10:00,60.19,60.26,60.16,60.26,24587.0,48.6781,48.7347,48.6538,48.7347,24587.0
2017-10-27 12:15:00,60.26,60.28,60.2,60.21,25811.0,48.7347,48.7509,48.6862,48.6943,25811.0
2017-10-27 12:20:00,60.21,60.21,60.0,60.01,97489.0,48.6943,48.6943,48.5244,48.5325,97489.0
2017-10-27 12:25:00,60.01,60.08,60.01,60.05,44908.0,48.5325,48.5891,48.5325,48.5649,44908.0
2017-10-27 12:30:00,60.06,60.18,60.06,60.12,23949.0,48.573,48.67,48.573,48.6215,23949.0
2017-10-27 12:35:00,60.11,60.13,60.04,60.06,57263.0,48.6134,48.6296,48.5568,48.573,57263.0
2017-10-27 12:40:00,60.06,60.09,60.02,60.07,68748.0,48.573,48.5972,48.5406,48.581,68748.0
2017-10-27 12:45:00,60.07,60.16,60.06,60.15,33944.0,48.581,48.6538,48.573,48.6457,33944.0
2017-10-27 12:50:00,60.15,60.16,60.05,60.05,30549.0,48.6457,48.6538,48.5649,48.5649,30549.0
2017-10-27 12:55:00,60.05,60.06,60.01,60.05,32407.0,48.5649,48.573,48.5325,48.5649,32407.0
2017-10-27 13:00:00,60.05,60.09,60.01,60.08,36564.0,48.5649,48.5972,48.5325,48.5891,36564.0
2017-10-27 13:05:00,60.07,60.11,60.06,60.09,27250.0,48.581,48.6134,48.573,48.5972,27250.0
2017-10-27 13:10:00,60.09,60.09,60.01,60.01,41930.0,48.5972,48.5972,48.5325,48.5325,41930.0
2017-10-27 13:15:00,60.02,60.08,60.01,60.07,71251.0,48.5406,48.5891,48.5325,48.581,71251.0
2017-10-27 13:20:00,60.06,60.09,60.04,60.08,39026.0,48.573,48.5972,48.5568,48.5891,39026.0
2017-10-27 13:25:00,60.09,60.09,60.06,60.07,13322.0,48.5972,48.5972,48.573,48.581,13322.0
2017-10-27 13:30:00,60.07,60.09,60.06,60.07,24160.0,48.581,48.5972,48.573,48.581,24160.0
2017-10-27 13:35:00,60.07,60.2,60.06,60.15,33752.0,48.581,48.6862,48.573,48.6457,33752.0
2017-10-27 13:40:00,60.14,60.22,60.13,60.16,32308.0,48.6377,48.7024,48.6296,48.6538,32308.0
2017-10-27 13:45:00,60.15,60.32,60.15,60.32,51179.0,48.6457,48.7832,48.6457,48.7832,51179.0
2017-10-27 13:50:00,60.33,60.41,60.31,60.39,81396.0,48.7913,48.856,48.7751,48.8398,81396.0
2017-10-27 13:55:00,60.38,60.39,60.26,60.26,47458.0,48.8318,48.8398,48.7347,48.7347,47458.0
2017-10-27 14:00:00,60.26,60.33,60.26,60.33,28230.0,48.7347,48.7913,48.7347,48.7913,28230.0
2017-10-27 14:05:00,60.32,60.34,60.3,60.32,37641.0,48.7832,48.7994,48.7671,48.7832,37641.0
2017-10-27 14:10:00,60.32,60.38,60.31,60.31,39078.0,48.7832,48.8318,48.7751,48.7751,39078.0
2017-10-27 14:15:00,60.32,60.34,60.29,60.31,28760.0,48.7832,48.7994,48.759,48.7751,28760.0
2017-10-27 14:20:00,60.3,60.34,60.26,60.33,33823.0,48.7671,48.7994,48.7347,48.7913,33823.0
2017-10-27 14:25:00,60.33,60.33,60.26,60.26,21855.0,48.7913,48.7913,48.7347,48.7347,21855.0
2017-10-27 14:30:00,60.26,60.34,60.26,60.31,30892.0,48.7347,48.7994,48.7347,48.7751,30892.0
2017-10-27 14:35:00,60.31,60.31,60.28,60.3,21797.0,48.7751,48.7751,48.7509,48.7671,21797.0
2017-10-27 14:40:00,60.3,60.31,60.27,60.28,25035.0,48.7671,48.7751,48.7428,48.7509,25035.0
2017-10-27 14:45:00,60.27,60.3,60.23,60.26,36213.0,48.7428,48.7671,48.7104,48.7347,36213.0
2017-10-27 14:50:00,60.26,60.26,60.19,60.25,50076.0,48.7347,48.7347,48.6781,48.7266,50076.0
2017-10-27 14:55:00,60.25,60.28,60.22,60.22,24668.0,48.7266,48.7509,48.7024,48.7024,24668.0
2017-10-27 15:00:00,60.22,60.24,60.12,60.13,40735.0,48.7024,48.7185,48.6215,48.6296,40735.0
2017-10-27 15:05:00,60.13,60.15,60.11,60.13,36702.0,48.6296,48.6457,48.6134,48.6296,36702.0
2017-10-27 15:10:00,60.13,60.17,60.12,60.17,47587.0,48.6296,48.6619,48.6215,48.6619,47587.0
2017-10-27 15:15:00,60.17,60.2,60.15,60.16,59172.0,48.6619,48.6862,48.6457,48.6538,59172.0
2017-10-27 15:20:00,60.16,60.18,60.15,60.15,36527.0,48.6538,48.67,48.6457,48.6457,36527.0
2017-10-27 15:25:00,60.15,60.19,60.11,60.11,78381.0,48.6457,48.6781,48.6134,48.6134,78381.0
2017-10-27 15:30:00,60.11,60.16,60.11,60.13,60628.0,48.6134,48.6538,48.6134,48.6296,60628.0
2017-10-27 15:35:00,60.14,60.18,60.11,60.17,115229.0,48.6377,48.67,48.6134,48.6619,115229.0
2017-10-27 15:40:00,60.17,60.24,60.16,60.24,133231.0,48.6619,48.7185,48.6538,48.7185,133231.0
2017-10-27 15:45:00,60.23,60.24,60.15,60.21,161709.0,48.7104,48.7185,48.6457,48.6943,161709.0
2017-10-27 15:50:00,60.21,60.27,60.2,60.25,167530.0,48.6943,48.7428,48.6862,48.7266,167530.0
2017-10-27 15:55:00,60.25,60.27,60.14,60.25,344947.0,48.7266,48.7428,48.6377,48.7266,344947.0
2017-10-30 09:30:00,60.18,60.2,59.54,59.92,144342.0,48.67,48.6862,48.1524,48.4597,144342.0
2017-10-30 09:35:00,59.85,59.93,59.6,59.76,75964.0,48.4031,48.4678,48.2009,48.3303,75964.0
2017-10-30 09:40:00,59.7,59.97,59.63,59.83,51858.0,48.2818,48.5002,48.2252,48.3869,51858.0
2017-10-30 09:45:00,59.82,60.03,59.76,59.91,46054.0,48.3789,48.5487,48.3303,48.4516,46054.0
2017-10-30 09:50:00,59.91,59.97,59.84,59.89,46442.0,48.4516,48.5002,48.395,48.4355,46442.0
2017-10-30 09:55:00,59.88,59.9,59.67,59.77,75674.0,48.4274,48.4436,48.2575,48.3384,75674.0
2017-10-30 10:00:00,59.77,59.89,59.64,59.64,37818.0,48.3384,48.4355,48.2333,48.2333,37818.0
2017-10-30 10:05:00,59.64,59.66,59.56,59.64,50137.0,48.2333,48.2495,48.1686,48.2333,50137.0
2017-10-30 10:10:00,59.64,59.72,59.63,59.7,53683.0,48.2333,48.298,48.2252,48.2818,53683.0
2017-10-30 10:15:00,59.7,59.7,59.57,59.61,40640.0,48.2818,48.2818,48.1767,48.209,40640.0
2017-10-30 10:20:00,59.61,59.76,59.6,59.72,50733.0,48.209,48.3303,48.2009,48.298,50733.0
2017-10-30 10:25:00,59.71,59.74,59.65,59.7,51358.0,48.2899,48.3142,48.2414,48.2818,51358.0
2017-10-30 10:30:00,59.71,59.84,59.71,59.83,86857.0,48.2899,48.395,48.2899,48.3869,86857.0
2017-10-30 10:35:00,59.83,59.98,59.8,59.98,46687.0,48.3869,48.5083,48.3627,48.5083,46687.0
2017-10-30 10:40:00,59.97,60.12,59.97,60.0,77880.0,48.5002,48.6215,48.5002,48.5244,77880.0
2017-10-30 10:45:00,60.0,60.17,59.99,60.13,89249.0,48.5244,48.6619,48.5163,48.6296,89249.0
2017-10-30 10:50:00,60.12,60.12,59.97,59.98,67110.0,48.6215,48.6215,48.5002,48.5083,67110.0
2017-10-30 10:55:00,59.98,60.02,59.92,59.97,80277.0,48.5083,48.5406,48.4597,48.5002,80277.0
2017-10-30 11:00:00,59.97,59.99,59.9,59.98,31977.0,48.5002,48.5163,48.4436,48.5083,31977.0
2017-10-30 11:05:00,59.97,60.13,59.96,60.09,51853.0,48.5002,48.6296,48.4921,48.5972,51853.0
2017-10-30 11:10:00,60.09,60.11,60.03,60.04,46567.0,48.5972,48.6134,48.5487,48.5568,46567.0
2017-10-30 11:15:00,60.03,60.08,60.0,60.01,35221.0,48.5487,48.5891,48.5244,48.5325,35221.0
2017-10-30 11:20:00,60.01,60.04,59.93,59.96,50452.0,48.5325,48.5568,48.4678,48.4921,50452.0
2017-10-30 11:25:00,59.96,59.97,59.87,59.88,40881.0,48.4921,48.5002,48.4193,48.4274,40881.0
2017-10-30 11:30:00,59.87,59.94,59.81,59.84,54582.0,48.4193,48.4759,48.3708,48.395,54582.0
2017-10-30 11:35:00,59.84,59.84,59.63,59.65,54787.0,48.395,48.395,48.2252,48.2414,54787.0
2017-10-30 11:40:00,59.65,59.75,59.64,59.65,44053.0,48.2414,48.3222,48.2333,48.2414,44053.0
2017-10-30 11:45:00,59.66,59.7,59.63,59.67,37839.0,48.2495,48.2818,48.2252,48.2575,37839.0
2017-10-30 11:50:00,59.67,59.75,59.65,59.66,41933.0,48.2575,48.3222,48.2414,48.2495,41933.0
2017-10-30 11:55:00,59.66,59.72,59.63,59.7,82249.0,48.2495,48.298,48.2252,48.2818,82249.0
2017-10-30 12:00:00,59.71,59.82,59.7,59.8,34582.0,48.2899,48.3789,48.2818,48.3627,34582.0
2017-10-30 12:05:00,59.8,59.8,59.75,59.76,32258.0,48.3627,48.3627,48.3222,48.3303,32258.0
2017-10-30 12:10:00,59.76,59.9,59.74,59.9,44017.0,48.3303,48.4436,48.3142,48.4436,44017.0
2017-10-30 12:15:00,59.9,59.91,59.85,59.85,40012.0,48.4436,48.4516,48.4031,48.4031,40012.0
2017-10-30 12:20:00,59.85,59.89,59.8,59.86,39187.0,48.4031,48.4355,48.3627,48.4112,39187.0
2017-10-30 12:25:00,59.86,59.87,59.8,59.8,20127.0,48.4112,48.4193,48.3627,48.3627,20127.0
2017-10-30 12:30:00,59.81,59.87,59.8,59.82,46123.0,48.3708,48.4193,48.3627,48.3789,46123.0
2017-10-30 12:35:00,59.82,59.83,59.74,59.74,40988.0,48.3789,48.3869,48.3142,48.3142,40988.0
2017-10-30 12:40:00,59.74,59.75,59.7,59.72,34114.0,48.3142,48.3222,48.2818,48.298,34114.0
2017-10-30 12:45:00,59.73,59.74,59.67,59.67,96019.0,48.3061,48.3142,48.2575,48.2575,96019.0
2017-10-30 12:50:00,59.67,59.68,59.62,59.62,47963.0,48.2575,48.2656,48.2171,48.2171,47963.0
2017-10-30 12:55:00,59.63,59.65,59.55,59.64,105324.0,48.2252,48.2414,48.1605,48.2333,105324.0
2017-10-30 13:00:00,59.65,59.65,59.48,59.48,115995.0,48.2414,48.2414,48.1039,48.1039,115995.0
2017-10-30 13:05:00,59.5,59.5,59.35,59.38,39833.0,48.1201,48.1201,47.9987,48.023,39833.0
2017-10-30 13:10:00,59.38,59.42,59.3,59.4,71339.0,48.023,48.0554,47.9583,48.0392,71339.0
2017-10-30 13:15:00,59.41,59.49,59.4,59.47,44320.0,48.0473,48.112,48.0392,48.0958,44320.0
2017-10-30 13:20:00,59.48,59.53,59.47,59.52,31068.0,48.1039,48.1443,48.0958,48.1362,31068.0
2017-10-30 13:25:00,59.53,59.54,59.5,59.53,36087.0,48.1443,48.1524,48.1201,48.1443,36087.0
2017-10-30 13:30:00,59.52,59.59,59.52,59.57,45799.0,48.1362,48.1928,48.1362,48.1767,45799.0
2017-10-30 13:35:00,59.57,59.71,59.54,59.71,73138.0,48.1767,48.2899,48.1524,48.2899,73138.0
2017-10-30 13:40:00,59.71,59.74,59.7,59.72,44599.0,48.2899,48.3142,48.2818,48.298,44599.0
2017-10-30 13:45:00,59.72,59.76,59.7,59.74,28485.0,48.298,48.3303,48.2818,48.3142,28485.0
2017-10-30 13:50:00,59.75,59.76,59.6,59.61,37051.0,48.3222,48.3303,48.2009,48.209,37051.0
2017-10-30 13:55:00,59.62,59.62,59.53,59.55,33611.0,48.2171,48.2171,48.1443,48.1605,33611.0
2017-10-30 14:00:00,59.55,59.67,59.55,59.67,41463.0,48.1605,48.2575,48.1605,48.2575,41463.0
2017-10-30 14:05:00,59.68,59.69,59.65,59.66,40551.0,48.2656,48.2737,48.2414,48.2495,40551.0
2017-10-30 14:10:00,59.66,59.7,59.64,59.7,55034.0,48.2495,48.2818,48.2333,48.2818,55034.0
2017-10-30 14:15:00,59.7,59.73,59.68,59.73,32169.0,48.2818,48.3061,48.2656,48.3061,32169.0
2017-10-30 14:20:00,59.73,59.77,59.71,59.76,25964.0,48.3061,48.3384,48.2899,48.3303,25964.0
2017-10-30 14:25:00,59.76,59.79,59.71,59.73,31053.0,48.3303,48.3546,48.2899,48.3061,31053.0
2017-10-30 14:30:00,59.71,59.71,59.64,59.67,24126.0,48.2899,48.2899,48.2333,48.2575,24126.0
2017-10-30 14:35:00,59.68,59.71,59.66,59.71,34311.0,48.2656,48.2899,48.2495,48.2899,34311.0
2017-10-30 14:40:00,59.71,59.73,59.66,59.66,31289.0,48.2899,48.3061,48.2495,48.2495,31289.0
2017-10-30 14:45:00,59.67,59.71,59.65,59.69,38565.0,48.2575,48.2899,48.2414,48.2737,38565.0
2017-10-30 14:50:00,59.68,59.69,59.59,59.62,45801.0,48.2656,48.2737,48.1928,48.2171,45801.0
2017-10-30 14:55:00,59.62,59.63,59.48,59.5,87651.0,48.2171,48.2252,48.1039,48.1201,87651.0
2017-10-30 15:00:00,59.5,59.55,59.49,59.52,44778.0,48.1201,48.1605,48.112,48.1362,44778.0
2017-10-30 15:05:00,59.52,59.6,59.51,59.54,59531.0,48.1362,48.2009,48.1281,48.1524,59531.0
2017-10-30 15:10:00,59.54,59.56,59.49,59.51,45379.0,48.1524,48.1686,48.112,48.1281,45379.0
2017-10-30 15:15:00,59.51,59.54,59.5,59.53,50978.0,48.1281,48.1524,48.1201,48.1443,50978.0
2017-10-30 15:20:00,59.54,59.55,59.5,59.52,59295.0,48.1524,48.1605,48.1201,48.1362,59295.0
2017-10-30 15:25:00,59.52,59.55,59.51,59.55,44597.0,48.1362,48.1605,48.1281,48.1605,44597.0
2017-10-30 15:30:00,59.54,59.56,59.49,59.52,58228.0,48.1524,48.1686,48.112,48.1362,58228.0
2017-10-30 15:35:00,59.52,59.54,59.51,59.53,45253.0,48.1362,48.1524,48.1281,48.1443,45253.0
2017-10-30 15:40:00,59.53,59.57,59.51,59.53,132975.0,48.1443,48.1767,48.1281,48.1443,132975.0
2017-10-30 15:45:00,59.54,59.58,59.53,59.57,127900.0,48.1524,48.1848,48.1443,48.1767,127900.0
2017-10-30 15:50:00,59.57,59.63,59.56,59.62,108910.0,48.1767,48.2252,48.1686,48.2171,108910.0
2017-10-30 15:55:00,59.62,59.62,59.52,59.53,299793.0,48.2171,48.2171,48.1362,48.1443,299793.0
2017-10-31 09:30:00,59.49,59.76,59.45,59.72,70495.0,48.112,48.3303,48.0796,48.298,70495.0
2017-10-31 09:35:00,59.7,59.7,59.4,59.43,63681.0,48.2818,48.2818,48.0392,48.0634,63681.0
2017-10-31 09:40:00,59.42,59.51,59.38,59.51,36442.0,48.0554,48.1281,48.023,48.1281,36442.0
2017-10-31 09:45:00,59.51,59.59,59.41,59.43,35629.0,48.1281,48.1928,48.0473,48.0634,35629.0
2017-10-31 09:50:00,59.42,59.48,59.37,59.42,45951.0,48.0554,48.1039,48.0149,48.0554,45951.0
2017-10-31 09:55:00,59.42,59.44,59.24,59.28,47242.0,48.0554,48.0715,47.9098,47.9421,47242.0
2017-10-31 10:00:00,59.27,59.3,59.17,59.21,32876.0,47.9341,47.9583,47.8532,47.8855,32876.0
2017-10-31 10:05:00,59.22,59.24,59.05,59.06,56632.0,47.8936,47.9098,47.7561,47.7642,56632.0
2017-10-31 10:10:00,59.08,59.2,59.06,59.15,54802.0,47.7804,47.8774,47.7642,47.837,54802.0
2017-10-31 10:15:00,59.13,59.19,59.09,59.19,37310.0,47.8208,47.8694,47.7885,47.8694,37310.0
2017-10-31 10:20:00,59.18,59.33,59.17,59.31,44835.0,47.8613,47.9826,47.8532,47.9664,44835.0
2017-10-31 10:25:00,59.31,59.32,59.16,59.17,56622.0,47.9664,47.9745,47.8451,47.8532,56622.0
2017-10-31 10:30:00,59.17,59.26,59.15,59.19,110028.0,47.8532,47.926,47.837,47.8694,110028.0
2017-10-31 10:35:00,59.2,59.22,59.17,59.21,33771.0,47.8774,47.8936,47.8532,47.8855,33771.0
2017-10-31 10:40:00,59.22,59.31,59.21,59.27,58911.0,47.8936,47.9664,47.8855,47.9341,58911.0
2017-10-31 10:45:00,59.27,59.28,59.22,59.22,28185.0,47.9341,47.9421,47.8936,47.8936,28185.0
2017-10-31 10:50:00,59.23,59.29,59.2,59.25,53764.0,47.9017,47.9502,47.8774,47.9179,53764.0
2017-10-31 10:55:00,59.25,59.32,59.23,59.3,25854.0,47.9179,47.9745,47.9017,47.9583,25854.0
2017-10-31 11:00:00,59.31,59.33,59.27,59.32,46365.0,47.9664,47.9826,47.9341,47.9745,46365.0
2017-10-31 11:05:00,59.31,59.35,59.23,59.27,54194.0,47.9664,47.9987,47.9017,47.9341,54194.0
2017-10-31 11:10:00,59.27,59.28,59.18,59.19,32763.0,47.9341,47.9421,47.8613,47.8694,32763.0
2017-10-31 11:15:00,59.2,59.2,59.12,59.14,36862.0,47.8774,47.8774,47.8127,47.8289,36862.0
2017-10-31 11:20:00,59.13,59.2,59.12,59.18,25077.0,47.8208,47.8774,47.8127,47.8613,25077.0
2017-10-31 11:25:00,59.19,59.21,59.18,59.19,28049.0,47.8694,47.8855,47.8613,47.8694,28049.0
2017-10-31 11:30:00,59.19,59.25,59.17,59.24,33138.0,47.8694,47.9179,47.8532,47.9098,33138.0
2017-10-31 11:35:00,59.24,59.25,59.13,59.14,36948.0,47.9098,47.9179,47.8208,47.8289,36948.0
2017-10-31 11:40:00,59.15,59.19,59.11,59.11,43561.0,47.837,47.8694,47.8047,47.8047,43561.0
2017-10-31 11:45:00,59.11,59.14,59.09,59.14,24188.0,47.8047,47.8289,47.7885,47.8289,24188.0
2017-10-31 11:50:00,59.14,59.16,59.11,59.12,20901.0,47.8289,47.8451,47.8047,47.8127,20901.0
2017-10-31 11:55:00,59.12,59.12,59.09,59.12,25570.0,47.8127,47.8127,47.7885,47.8127,25570.0
2017-10-31 12:00:00,59.12,59.13,59.08,59.1,39825.0,47.8127,47.8208,47.7804,47.7966,39825.0
2017-10-31 12:05:00,59.1,59.11,59.04,59.05,46663.0,47.7966,47.8047,47.748,47.7561,46663.0
2017-10-31 12:10:00,59.06,59.08,58.98,58.99,89675.0,47.7642,47.7804,47.6995,47.7076,89675.0
2017-10-31 12:15:00,59.0,59.0,58.91,58.99,205391.0,47.7157,47.7157,47.6429,47.7076,205391.0
2017-10-31 12:20:00,59.0,59.01,58.93,58.94,39751.0,47.7157,47.7238,47.6591,47.6672,39751.0
2017-10-31 12:25:00,58.94,59.0,58.93,59.0,86411.0,47.6672,47.7157,47.6591,47.7157,86411.0
2017-10-31 12:30:00,59.0,59.0,58.97,58.98,30541.0,47.7157,47.7157,47.6914,47.6995,30541.0
2017-10-31 12:35:00,58.98,59.03,58.95,58.95,19760.0,47.6995,47.74,47.6753,47.6753,19760.0
2017-10-31 12:40:00,58.95,59.0,58.95,58.96,32880.0,47.6753,47.7157,47.6753,47.6833,32880.0
2017-10-31 12:45:00,58.96,58.98,58.95,58.96,33327.0,47.6833,47.6995,47.6753,47.6833,33327.0
2017-10-31 12:50:00,58.97,59.0,58.95,58.98,36501.0,47.6914,47.7157,47.6753,47.6995,36501.0
2017-10-31 12:55:00,58.98,59.0,58.95,58.97,21900.0,47.6995,47.7157,47.6753,47.6914,21900.0
2017-10-31 13:00:00,58.97,59.0,58.96,58.96,19353.0,47.6914,47.7157,47.6833,47.6833,19353.0
2017-10-31 13:05:00,58.96,59.02,58.95,59.02,29675.0,47.6833,47.7319,47.6753,47.7319,29675.0
2017-10-31 13:10:00,59.02,59.04,59.01,59.04,23182.0,47.7319,47.748,47.7238,47.748,23182.0
2017-10-31 13:15:00,59.03,59.05,59.0,59.04,55544.0,47.74,47.7561,47.7157,47.748,55544.0
2017-10-31 13:20:00,59.05,59.1,59.04,59.1,59873.0,47.7561,47.7966,47.748,47.7966,59873.0
2017-10-31 13:25:00,59.1,59.1,59.04,59.08,39890.0,47.7966,47.7966,47.748,47.7804,39890.0
2017-10-31 13:30:00,59.09,59.2,59.09,59.18,27882.0,47.7885,47.8774,47.7885,47.8613,27882.0
2017-10-31 13:35:00,59.17,59.19,59.13,59.17,45659.0,47.8532,47.8694,47.8208,47.8532,45659.0
2017-10-31 13:40:00,59.18,59.19,59.15,59.17,33499.0,47.8613,47.8694,47.837,47.8532,33499.0
2017-10-31 13:45:00,59.17,59.18,59.11,59.15,64981.0,47.8532,47.8613,47.8047,47.837,64981.0
2017-10-31 13:50:00,59.15,59.2,59.15,59.18,30267.0,47.837,47.8774,47.837,47.8613,30267.0
2017-10-31 13:55:00,59.17,59.22,59.16,59.22,40141.0,47.8532,47.8936,47.8451,47.8936,40141.0
2017-10-31 14:00:00,59.22,59.22,59.15,59.16,22219.0,47.8936,47.8936,47.837,47.8451,22219.0
2017-10-31 14:05:00,59.15,59.17,59.05,59.09,32549.0,47.837,47.8532,47.7561,47.7885,32549.0
2017-10-31 14:10:00,59.09,59.09,58.97,59.02,55374.0,47.7885,47.7885,47.6914,47.7319,55374.0
2017-10-31 14:15:00,59.02,59.04,58.91,58.96,45320.0,47.7319,47.748,47.6429,47.6833,45320.0
2017-10-31 14:20:00,58.98,59.03,58.95,59.02,29561.0,47.6995,47.74,47.6753,47.7319,29561.0
2017-10-31 14:25:00,59.02,59.02,58.95,58.96,29799.0,47.7319,47.7319,47.6753,47.6833,29799.0
2017-10-31 14:30:00,58.95,58.98,58.93,58.95,45362.0,47.6753,47.6995,47.6591,47.6753,45362.0
2017-10-31 14:35:00,58.93,58.99,58.93,58.95,20757.0,47.6591,47.7076,47.6591,47.6753,20757.0
2017-10-31 14:40:00,58.96,59.01,58.95,59.01,30260.0,47.6833,47.7238,47.6753,47.7238,30260.0
2017-10-31 14:45:00,59.01,59.09,58.98,59.09,30729.0,47.7238,47.7885,47.6995,47.7885,30729.0
2017-10-31 14:50:00,59.09,59.1,59.04,59.07,30121.0,47.7885,47.7966,47.748,47.7723,30121.0
2017-10-31 14:55:00,59.07,59.07,59.01,59.07,39063.0,47.7723,47.7723,47.7238,47.7723,39063.0
2017-10-31 15:00:00,59.06,59.11,59.05,59.07,30127.0,47.7642,47.8047,47.7561,47.7723,30127.0
2017-10-31 15:05:00,59.07,59.15,59.07,59.11,32743.0,47.7723,47.837,47.7723,47.8047,32743.0
2017-10-31 15:10:00,59.1,59.19,59.07,59.18,24991.0,47.7966,47.8694,47.7723,47.8613,24991.0
2017-10-31 15:15:00,59.17,59.2,59.16,59.16,39630.0,47.8532,47.8774,47.8451,47.8451,39630.0
2017-10-31 15:20:00,59.17,59.18,58.99,59.0,140870.0,47.8532,47.8613,47.7076,47.7157,140870.0
2017-10-31 15:25:00,58.99,59.08,58.98,58.98,96724.0,47.7076,47.7804,47.6995,47.6995,96724.0
2017-10-31 15:30:00,58.98,59.08,58.98,59.06,73991.0,47.6995,47.7804,47.6995,47.7642,73991.0
2017-10-31 15:35:00,59.07,59.14,59.06,59.1,63162.0,47.7723,47.8289,47.7642,47.7966,63162.0
2017-10-31 15:40:00,59.11,59.21,59.1,59.13,84133.0,47.8047,47.8855,47.7966,47.8208,84133.0
2017-10-31 15:45:00,59.14,59.14,59.04,59.12,121607.0,47.8289,47.8289,47.748,47.8127,121607.0
2017-10-31 15:50:00,59.12,59.13,59.03,59.06,161358.0,47.8127,47.8208,47.74,47.7642,161358.0
2017-10-31 15:55:00,59.05,59.12,58.99,58.99,424974.0,47.7561,47.8127,47.7076,47.7076,424974.0
2017-11-01 09:30:00,58.8,59.07,58.63,58.86,181702.0,47.5539,47.7723,47.4165,47.6025,181702.0
2017-11-01 09:35:00,58.84,59.11,58.65,59.0,81533.0,47.5863,47.8047,47.4326,47.7157,81533.0
2017-11-01 09:40:00,59.03,59.13,58.92,58.97,67887.0,47.74,47.8208,47.651,47.6914,67887.0
2017-11-01 09:45:00,58.96,59.28,58.96,59.22,44719.0,47.6833,47.9421,47.6833,47.8936,44719.0
2017-11-01 09:50:00,59.21,59.4,59.11,59.32,94512.0,47.8855,48.0392,47.8047,47.9745,94512.0
2017-11-01 09:55:00,59.3,59.42,59.21,59.29,58555.0,47.9583,48.0554,47.8855,47.9502,58555.0
2017-11-01 10:00:00,59.28,59.28,59.06,59.07,51266.0,47.9421,47.9421,47.7642,47.7723,51266.0
2017-11-01 10:05:00,59.07,59.19,58.96,59.16,67883.0,47.7723,47.8694,47.6833,47.8451,67883.0
2017-11-01 10:10:00,59.15,59.15,59.04,59.14,31367.0,47.837,47.837,47.748,47.8289,31367.0
2017-11-01 10:15:00,59.15,59.15,59.02,59.09,25961.0,47.837,47.837,47.7319,47.7885,25961.0
2017-11-01 10:20:00,59.1,59.15,59.05,59.08,30938.0,47.7966,47.837,47.7561,47.7804,30938.0
2017-11-01 10:25:00,59.08,59.12,58.99,59.02,24691.0,47.7804,47.8127,47.7076,47.7319,24691.0
2017-11-01 10:30:00,59.0,59.0,58.85,58.87,76094.0,47.7157,47.7157,47.5944,47.6106,76094.0
2017-11-01 10:35:00,58.87,58.93,58.81,58.85,51948.0,47.6106,47.6591,47.562,47.5944,51948.0
2017-11-01 10:40:00,58.87,58.99,58.86,58.99,32955.0,47.6106,47.7076,47.6025,47.7076,32955.0
2017-11-01 10:45:00,58.97,58.97,58.93,58.94,21177.0,47.6914,47.6914,47.6591,47.6672,21177.0
2017-11-01 10:50:00,58.94,59.06,58.93,59.06,52137.0,47.6672,47.7642,47.6591,47.7642,52137.0
2017-11-01 10:55:00,59.06,59.06,58.94,58.96,24170.0,47.7642,47.7642,47.6672,47.6833,24170.0
2017-11-01 11:00:00,58.96,58.96,58.82,58.82,30404.0,47.6833,47.6833,47.5701,47.5701,30404.0
2017-11-01 11:05:00,58.83,58.87,58.78,58.86,61754.0,47.5782,47.6106,47.5378,47.6025,61754.0
2017-11-01 11:10:00,58.86,58.9,58.8,58.84,68814.0,47.6025,47.6348,47.5539,47.5863,68814.0
2017-11-01 11:15:00,58.83,58.84,58.76,58.81,28594.0,47.5782,47.5863,47.5216,47.562,28594.0
2017-11-01 11:20:00,58.81,58.86,58.79,58.86,25843.0,47.562,47.6025,47.5459,47.6025,25843.0
2017-11-01 11:25:00,58.86,58.93,58.82,58.83,32166.0,47.6025,47.6591,47.5701,47.5782,32166.0
2017-11-01 11:30:00,58.83,58.89,58.81,58.82,32167.0,47.5782,47.6267,47.562,47.5701,32167.0
2017-11-01 11:35:00,58.82,58.83,58.78,58.81,37164.0,47.5701,47.5782,47.5378,47.562,37164.0
2017-11-01 11:40:00,58.8,58.8,58.7,58.71,53888.0,47.5539,47.5539,47.4731,47.4812,53888.0
2017-11-01 11:45:00,58.71,58.77,58.63,58.65,57528.0,47.4812,47.5297,47.4165,47.4326,57528.0
2017-11-01 11:50:00,58.66,58.73,58.61,58.73,22924.0,47.4407,47.4973,47.4003,47.4973,22924.0
2017-11-01 11:55:00,58.73,58.85,58.71,58.84,26761.0,47.4973,47.5944,47.4812,47.5863,26761.0
2017-11-01 12:00:00,58.85,58.85,58.77,58.77,21534.0,47.5944,47.5944,47.5297,47.5297,21534.0
2017-11-01 12:05:00,58.78,58.85,58.78,58.82,21420.0,47.5378,47.5944,47.5378,47.5701,21420.0
2017-11-01 12:10:00,58.83,58.84,58.77,58.79,16589.0,47.5782,47.5863,47.5297,47.5459,16589.0
2017-11-01 12:15:00,58.82,58.88,58.82,58.86,13450.0,47.5701,47.6186,47.5701,47.6025,13450.0
2017-11-01 12:20:00,58.87,58.9,58.85,58.86,21999.0,47.6106,47.6348,47.5944,47.6025,21999.0
2017-11-01 12:25:00,58.86,58.91,58.86,58.91,21634.0,47.6025,47.6429,47.6025,47.6429,21634.0
2017-11-01 12:30:00,58.91,58.96,58.89,58.93,31651.0,47.6429,47.6833,47.6267,47.6591,31651.0
2017-11-01 12:35:00,58.93,58.95,58.91,58.94,35464.0,47.6591,47.6753,47.6429,47.6672,35464.0
2017-11-01 12:40:00,58.95,58.97,58.92,58.94,63416.0,47.6753,47.6914,47.651,47.6672,63416.0
2017-11-01 12:45:00,58.94,59.02,58.91,59.0,29069.0,47.6672,47.7319,47.6429,47.7157,29069.0
2017-11-01 12:50:00,59.01,59.02,58.97,58.97,22365.0,47.7238,47.7319,47.6914,47.6914,22365.0
2017-11-01 12:55:00,58.97,58.99,58.97,58.99,15442.0,47.6914,47.7076,47.6914,47.7076,15442.0
2017-11-01 13:00:00,58.99,58.99,58.93,58.95,19455.0,47.7076,47.7076,47.6591,47.6753,19455.0
2017-11-01 13:05:00,58.95,58.96,58.86,58.88,39795.0,47.6753,47.6833,47.6025,47.6186,39795.0
2017-11-01 13:10:00,58.88,58.93,58.84,58.86,19359.0,47.6186,47.6591,47.5863,47.6025,19359.0
2017-11-01 13:15:00,58.85,58.9,58.84,58.89,27250.0,47.5944,47.6348,47.5863,47.6267,27250.0
2017-11-01 13:20:00,58.88,59.0,58.87,58.98,21827.0,47.6186,47.7157,47.6106,47.6995,21827.0
2017-11-01 13:25:00,58.97,59.03,58.94,58.94,91055.0,47.6914,47.74,47.6672,47.6672,91055.0
2017-11-01 13:30:00,58.96,59.04,58.93,59.03,80104.0,47.6833,47.748,47.6591,47.74,80104.0
2017-11-01 13:35:00,59.01,59.04,59.0,59.04,10399.0,47.7238,47.748,47.7157,47.748,10399.0
2017-11-01 13:40:00,59.03,59.09,58.93,58.94,104760.0,47.74,47.7885,47.6591,47.6672,104760.0
2017-11-01 13:45:00,58.95,58.99,58.9,58.9,16565.0,47.6753,47.7076,47.6348,47.6348,16565.0
2017-11-01 13:50:00,58.91,58.93,58.89,58.91,20615.0,47.6429,47.6591,47.6267,47.6429,20615.0
2017-11-01 13:55:00,58.91,58.99,58.89,58.94,30780.0,47.6429,47.7076,47.6267,47.6672,30780.0
2017-11-01 14:00:00,58.95,59.04,58.85,59.02,40628.0,47.6753,47.748,47.5944,47.7319,40628.0
2017-11-01 14:05:00,59.02,59.04,58.95,58.97,32957.0,47.7319,47.748,47.6753,47.6914,32957.0
2017-11-01 14:10:00,58.98,59.06,58.92,59.03,55716.0,47.6995,47.7642,47.651,47.74,55716.0
2017-11-01 14:15:00,59.03,59.09,58.96,59.02,45873.0,47.74,47.7885,47.6833,47.7319,45873.0
2017-11-01 14:20:00,59.02,59.17,59.01,59.17,45051.0,47.7319,47.8532,47.7238,47.8532,45051.0
2017-11-01 14:25:00,59.17,59.17,59.09,59.1,35066.0,47.8532,47.8532,47.7885,47.7966,35066.0
2017-11-01 14:30:00,59.11,59.13,59.06,59.07,24824.0,47.8047,47.8208,47.7642,47.7723,24824.0
2017-11-01 14:35:00,59.08,59.13,59.06,59.12,27641.0,47.7804,47.8208,47.7642,47.8127,27641.0
2017-11-01 14:40:00,59.12,59.17,59.1,59.17,28124.0,47.8127,47.8532,47.7966,47.8532,28124.0
2017-11-01 14:45:00,59.18,59.18,59.1,59.1,17533.0,47.8613,47.8613,47.7966,47.7966,17533.0
2017-11-01 14:50:00,59.11,59.14,59.02,59.04,45846.0,47.8047,47.8289,47.7319,47.748,45846.0
2017-11-01 14:55:00,59.03,59.09,59.03,59.07,27410.0,47.74,47.7885,47.74,47.7723,27410.0
2017-11-01 15:00:00,59.08,59.09,59.03,59.05,34227.0,47.7804,47.7885,47.74,47.7561,34227.0
2017-11-01 15:05:00,59.05,59.06,59.0,59.01,50133.0,47.7561,47.7642,47.7157,47.7238,50133.0
2017-11-01 15:10:00,59.01,59.04,58.99,59.0,34704.0,47.7238,47.748,47.7076,47.7157,34704.0
2017-11-01 15:15:00,59.01,59.02,58.95,58.96,29818.0,47.7238,47.7319,47.6753,47.6833,29818.0
2017-11-01 15:20:00,58.97,59.02,58.96,59.01,24585.0,47.6914,47.7319,47.6833,47.7238,24585.0
2017-11-01 15:25:00,59.01,59.05,58.96,59.05,32518.0,47.7238,47.7561,47.6833,47.7561,32518.0
2017-11-01 15:30:00,59.04,59.07,59.02,59.04,45582.0,47.748,47.7723,47.7319,47.748,45582.0
2017-11-01 15:35:00,59.04,59.07,59.01,59.03,44279.0,47.748,47.7723,47.7238,47.74,44279.0
2017-11-01 15:40:00,59.03,59.03,58.95,58.96,73895.0,47.74,47.74,47.6753,47.6833,73895.0
2017-11-01 15:45:00,58.96,58.99,58.9,58.93,149995.0,47.6833,47.7076,47.6348,47.6591,149995.0
2017-11-01 15:50:00,58.93,58.94,58.82,58.85,170777.0,47.6591,47.6672,47.5701,47.5944,170777.0
2017-11-01 15:55:00,58.86,58.87,58.8,58.86,219273.0,47.6025,47.6106,47.5539,47.6025,219273.0
2017-11-02 09:30:00,59.14,59.32,58.91,59.31,81382.0,47.8289,47.9745,47.6429,47.9664,81382.0
2017-11-02 09:35:00,59.24,59.31,59.1,59.13,26316.0,47.9098,47.9664,47.7966,47.8208,26316.0
2017-11-02 09:40:00,59.11,59.19,58.76,58.89,116016.0,47.8047,47.8694,47.5216,47.6267,116016.0
2017-11-02 09:45:00,58.9,59.06,58.82,58.91,61174.0,47.6348,47.7642,47.5701,47.6429,61174.0
2017-11-02 09:50:00,58.96,59.15,58.94,59.07,34834.0,47.6833,47.837,47.6672,47.7723,34834.0
2017-11-02 09:55:00,59.08,59.18,58.92,58.92,53258.0,47.7804,47.8613,47.651,47.651,53258.0
2017-11-02 10:00:00,58.93,59.01,58.8,58.85,63618.0,47.6591,47.7238,47.5539,47.5944,63618.0
2017-11-02 10:05:00,58.86,58.88,58.76,58.77,54775.0,47.6025,47.6186,47.5216,47.5297,54775.0
2017-11-02 10:10:00,58.76,58.77,58.61,58.65,55368.0,47.5216,47.5297,47.4003,47.4326,55368.0
2017-11-02 10:15:00,58.65,58.82,58.6,58.81,62637.0,47.4326,47.5701,47.3922,47.562,62637.0
2017-11-02 10:20:00,58.8,58.85,58.73,58.83,27073.0,47.5539,47.5944,47.4973,47.5782,27073.0
2017-11-02 10:25:00,58.82,58.84,58.77,58.82,31340.0,47.5701,47.5863,47.5297,47.5701,31340.0
2017-11-02 10:30:00,58.84,58.86,58.79,58.79,21402.0,47.5863,47.6025,47.5459,47.5459,21402.0
2017-11-02 10:35:00,58.79,58.86,58.77,58.85,41353.0,47.5459,47.6025,47.5297,47.5944,41353.0
2017-11-02 10:40:00,58.85,59.04,58.84,59.03,85346.0,47.5944,47.748,47.5863,47.74,85346.0
2017-11-02 10:45:00,59.03,59.09,58.94,58.94,53898.0,47.74,47.7885,47.6672,47.6672,53898.0
2017-11-02 10:50:00,58.93,59.01,58.9,59.0,31349.0,47.6591,47.7238,47.6348,47.7157,31349.0
2017-11-02 10:55:00,58.99,59.1,58.96,59.01,80083.0,47.7076,47.7966,47.6833,47.7238,80083.0
2017-11-02 11:00:00,59.02,59.05,58.93,59.0,27861.0,47.7319,47.7561,47.6591,47.7157,27861.0
2017-11-02 11:05:00,58.99,59.04,58.96,58.98,27565.0,47.7076,47.748,47.6833,47.6995,27565.0
2017-11-02 11:10:00,58.97,59.04,58.96,59.04,56892.0,47.6914,47.748,47.6833,47.748,56892.0
2017-11-02 11:15:00,59.03,59.07,59.02,59.07,77577.0,47.74,47.7723,47.7319,47.7723,77577.0
2017-11-02 11:20:00,59.07,59.13,59.01,59.1,47084.0,47.7723,47.8208,47.7238,47.7966,47084.0
2017-11-02 11:25:00,59.11,59.13,58.83,58.84,76842.0,47.8047,47.8208,47.5782,47.5863,76842.0
2017-11-02 11:30:00,58.84,58.9,58.81,58.86,29972.0,47.5863,47.6348,47.562,47.6025,29972.0
2017-11-02 11:35:00,58.86,58.86,58.78,58.83,28413.0,47.6025,47.6025,47.5378,47.5782,28413.0
2017-11-02 11:40:00,58.83,58.95,58.83,58.95,19618.0,47.5782,47.6753,47.5782,47.6753,19618.0
2017-11-02 11:45:00,58.94,59.01,58.94,59.0,21963.0,47.6672,47.7238,47.6672,47.7157,21963.0
2017-11-02 11:50:00,59.0,59.07,58.97,59.01,19251.0,47.7157,47.7723,47.6914,47.7238,19251.0
2017-11-02 11:55:00,59.0,59.11,58.99,59.11,24904.0,47.7157,47.8047,47.7076,47.8047,24904.0
2017-11-02 12:00:00,59.1,59.11,58.99,59.11,25432.0,47.7966,47.8047,47.7076,47.8047,25432.0
2017-11-02 12:05:00,59.1,59.15,59.07,59.09,19287.0,47.7966,47.837,47.7723,47.7885,19287.0
2017-11-02 12:10:00,59.09,59.19,59.09,59.18,30875.0,47.7885,47.8694,47.7885,47.8613,30875.0
2017-11-02 12:15:00,59.19,59.36,59.18,59.33,46623.0,47.8694,48.0068,47.8613,47.9826,46623.0
2017-11-02 12:20:00,59.34,59.71,59.33,59.6,113412.0,47.9907,48.2899,47.9826,48.2009,113412.0
2017-11-02 12:25:00,59.61,59.74,59.59,59.72,66368.0,48.209,48.3142,48.1928,48.298,66368.0
2017-11-02 12:30:00,59.72,59.78,59.55,59.68,127721.0,48.298,48.3465,48.1605,48.2656,127721.0
2017-11-02 12:35:00,59.68,59.85,59.66,59.8,115781.0,48.2656,48.4031,48.2495,48.3627,115781.0
2017-11-02 12:40:00,59.8,59.86,59.76,59.85,28462.0,48.3627,48.4112,48.3303,48.4031,28462.0
2017-11-02 12:45:00,59.86,59.95,59.83,59.89,109952.0,48.4112,48.484,48.3869,48.4355,109952.0
2017-11-02 12:50:00,59.9,59.9,59.69,59.71,36910.0,48.4436,48.4436,48.2737,48.2899,36910.0
2017-11-02 12:55:00,59.71,59.74,59.67,59.73,59739.0,48.2899,48.3142,48.2575,48.3061,59739.0
2017-11-02 13:00:00,59.73,59.75,59.69,59.72,54634.0,48.3061,48.3222,48.2737,48.298,54634.0
2017-11-02 13:05:00,59.72,59.74,59.64,59.67,44137.0,48.298,48.3142,48.2333,48.2575,44137.0
2017-11-02 13:10:00,59.65,59.71,59.65,59.69,29246.0,48.2414,48.2899,48.2414,48.2737,29246.0
2017-11-02 13:15:00,59.68,59.7,59.65,59.67,18712.0,48.2656,48.2818,48.2414,48.2575,18712.0
2017-11-02 13:20:00,59.67,59.67,59.62,59.66,25460.0,48.2575,48.2575,48.2171,48.2495,25460.0
2017-11-02 13:25:00,59.66,59.66,59.59,59.62,25999.0,48.2495,48.2495,48.1928,48.2171,25999.0
2017-11-02 13:30:00,59.61,59.62,59.59,59.6,26663.0,48.209,48.2171,48.1928,48.2009,26663.0
2017-11-02 13:35:00,59.6,59.63,59.56,59.62,35044.0,48.2009,48.2252,48.1686,48.2171,35044.0
2017-11-02 13:40:00,59.61,59.65,59.61,59.63,33698.0,48.209,48.2414,48.209,48.2252,33698.0
2017-11-02 13:45:00,59.63,59.69,59.62,59.67,31566.0,48.2252,48.2737,48.2171,48.2575,31566.0
2017-11-02 13:50:00,59.66,59.66,59.62,59.65,26549.0,48.2495,48.2495,48.2171,48.2414,26549.0
2017-11-02 13:55:00,59.65,59.66,59.58,59.58,32774.0,48.2414,48.2495,48.1848,48.1848,32774.0
2017-11-02 14:00:00,59.59,59.62,59.55,59.57,16166.0,48.1928,48.2171,48.1605,48.1767,16166.0
2017-11-02 14:05:00,59.56,59.58,59.51,59.52,17852.0,48.1686,48.1848,48.1281,48.1362,17852.0
2017-11-02 14:10:00,59.52,59.55,59.51,59.55,28242.0,48.1362,48.1605,48.1281,48.1605,28242.0
2017-11-02 14:15:00,59.55,59.59,59.54,59.58,25790.0,48.1605,48.1928,48.1524,48.1848,25790.0
2017-11-02 14:20:00,59.58,59.65,59.57,59.64,31471.0,48.1848,48.2414,48.1767,48.2333,31471.0
2017-11-02 14:25:00,59.63,59.72,59.59,59.71,51920.0,48.2252,48.298,48.1928,48.2899,51920.0
2017-11-02 14:30:00,59.71,59.75,59.67,59.68,39174.0,48.2899,48.3222,48.2575,48.2656,39174.0
2017-11-02 14:35:00,59.67,59.7,59.65,59.65,11895.0,48.2575,48.2818,48.2414,48.2414,11895.0
2017-11-02 14:40:00,59.64,59.65,59.51,59.53,22145.0,48.2333,48.2414,48.1281,48.1443,22145.0
2017-11-02 14:45:00,59.52,59.57,59.5,59.56,14291.0,48.1362,48.1767,48.1201,48.1686,14291.0
2017-11-02 14:50:00,59.57,59.61,59.52,59.55,31222.0,48.1767,48.209,48.1362,48.1605,31222.0
2017-11-02 14:55:00,59.55,59.61,59.54,59.6,25446.0,48.1605,48.209,48.1524,48.2009,25446.0
2017-11-02 15:00:00,59.6,59.63,59.59,59.62,22658.0,48.2009,48.2252,48.1928,48.2171,22658.0
2017-11-02 15:05:00,59.62,59.67,59.59,59.64,19919.0,48.2171,48.2575,48.1928,48.2333,19919.0
2017-11-02 15:10:00,59.64,59.72,59.63,59.72,29385.0,48.2333,48.298,48.2252,48.298,29385.0
2017-11-02 15:15:00,59.72,59.74,59.7,59.72,40564.0,48.298,48.3142,48.2818,48.298,40564.0
2017-11-02 15:20:00,59.71,59.79,59.69,59.78,37392.0,48.2899,48.3546,48.2737,48.3465,37392.0
2017-11-02 15:25:00,59.77,59.85,59.77,59.85,27624.0,48.3384,48.4031,48.3384,48.4031,27624.0
2017-11-02 15:30:00,59.85,59.88,59.78,59.79,49611.0,48.4031,48.4274,48.3465,48.3546,49611.0
2017-11-02 15:35:00,59.79,59.83,59.72,59.73,55531.0,48.3546,48.3869,48.298,48.3061,55531.0
2017-11-02 15:40:00,59.74,59.8,59.71,59.77,73715.0,48.3142,48.3627,48.2899,48.3384,73715.0
2017-11-02 15:45:00,59.78,59.81,59.76,59.77,71048.0,48.3465,48.3708,48.3303,48.3384,71048.0
2017-11-02 15:50:00,59.78,59.81,59.73,59.75,77207.0,48.3465,48.3708,48.3061,48.3222,77207.0
2017-11-02 15:55:00,59.75,59.77,59.73,59.76,241724.0,48.3222,48.3384,48.3061,48.3303,241724.0
2017-11-03 09:30:00,59.67,59.7,59.51,59.56,80745.0,48.2575,48.2818,48.1281,48.1686,80745.0
2017-11-03 09:35:00,59.54,59.7,59.42,59.67,26114.0,48.1524,48.2818,48.0554,48.2575,26114.0
2017-11-03 09:40:00,59.68,59.94,59.64,59.82,63098.0,48.2656,48.4759,48.2333,48.3789,63098.0
2017-11-03 09:45:00,59.79,59.91,59.73,59.73,25029.0,48.3546,48.4516,48.3061,48.3061,25029.0
2017-11-03 09:50:00,59.74,59.9,59.64,59.88,122601.0,48.3142,48.4436,48.2333,48.4274,122601.0
2017-11-03 09:55:00,59.88,59.88,59.67,59.67,45785.0,48.4274,48.4274,48.2575,48.2575,45785.0
2017-11-03 10:00:00,59.69,59.75,59.59,59.6,37735.0,48.2737,48.3222,48.1928,48.2009,37735.0
2017-11-03 10:05:00,59.58,59.59,59.46,59.48,42391.0,48.1848,48.1928,48.0877,48.1039,42391.0
2017-11-03 10:10:00,59.48,59.52,59.4,59.45,27500.0,48.1039,48.1362,48.0392,48.0796,27500.0
2017-11-03 10:15:00,59.44,59.66,59.43,59.65,59821.0,48.0715,48.2495,48.0634,48.2414,59821.0
2017-11-03 10:20:00,59.65,59.72,59.54,59.55,42678.0,48.2414,48.298,48.1524,48.1605,42678.0
2017-11-03 10:25:00,59.57,59.58,59.4,59.4,47980.0,48.1767,48.1848,48.0392,48.0392,47980.0
2017-11-03 10:30:00,59.41,59.47,59.36,59.47,54924.0,48.0473,48.0958,48.0068,48.0958,54924.0
2017-11-03 10:35:00,59.47,59.66,59.46,59.65,36334.0,48.0958,48.2495,48.0877,48.2414,36334.0
2017-11-03 10:40:00,59.65,59.65,59.61,59.65,17498.0,48.2414,48.2414,48.209,48.2414,17498.0
2017-11-03 10:45:00,59.65,59.71,59.58,59.64,28499.0,48.2414,48.2899,48.1848,48.2333,28499.0
2017-11-03 10:50:00,59.63,59.74,59.63,59.72,23321.0,48.2252,48.3142,48.2252,48.298,23321.0
2017-11-03 10:55:00,59.74,59.75,59.63,59.64,19799.0,48.3142,48.3222,48.2252,48.2333,19799.0
2017-11-03 11:00:00,59.65,59.7,59.63,59.68,18935.0,48.2414,48.2818,48.2252,48.2656,18935.0
2017-11-03 11:05:00,59.69,59.69,59.62,59.64,19133.0,48.2737,48.2737,48.2171,48.2333,19133.0
2017-11-03 11:10:00,59.63,59.67,59.57,59.58,18872.0,48.2252,48.2575,48.1767,48.1848,18872.0
2017-11-03 11:15:00,59.58,59.72,59.54,59.7,32147.0,48.1848,48.298,48.1524,48.2818,32147.0
2017-11-03 11:20:00,59.71,59.86,59.67,59.76,60261.0,48.2899,48.4112,48.2575,48.3303,60261.0
2017-11-03 11:25:00,59.75,59.84,59.75,59.8,54889.0,48.3222,48.395,48.3222,48.3627,54889.0
2017-11-03 11:30:00,59.8,59.95,59.79,59.94,61540.0,48.3627,48.484,48.3546,48.4759,61540.0
2017-11-03 11:35:00,59.95,59.98,59.89,59.9,48367.0,48.484,48.5083,48.4355,48.4436,48367.0
2017-11-03 11:40:00,59.9,60.12,59.89,59.95,97371.0,48.4436,48.6215,48.4355,48.484,97371.0
2017-11-03 11:45:00,59.95,59.97,59.86,59.87,39323.0,48.484,48.5002,48.4112,48.4193,39323.0
2017-11-03 11:50:00,59.87,59.92,59.79,59.81,41260.0,48.4193,48.4597,48.3546,48.3708,41260.0
2017-11-03 11:55:00,59.81,59.93,59.81,59.92,35610.0,48.3708,48.4678,48.3708,48.4597,35610.0
2017-11-03 12:00:00,59.92,59.95,59.9,59.95,28704.0,48.4597,48.484,48.4436,48.484,28704.0
2017-11-03 12:05:00,59.95,59.96,59.9,59.95,27524.0,48.484,48.4921,48.4436,48.484,27524.0
2017-11-03 12:10:00,59.96,59.99,59.9,59.95,18629.0,48.4921,48.5163,48.4436,48.484,18629.0
2017-11-03 12:15:00,59.95,59.96,59.89,59.9,30884.0,48.484,48.4921,48.4355,48.4436,30884.0
2017-11-03 12:20:00,59.9,59.98,59.89,59.95,35115.0,48.4436,48.5083,48.4355,48.484,35115.0
2017-11-03 12:25:00,59.95,59.96,59.9,59.94,18353.0,48.484,48.4921,48.4436,48.4759,18353.0
2017-11-03 12:30:00,59.95,59.96,59.85,59.85,52877.0,48.484,48.4921,48.4031,48.4031,52877.0
2017-11-03 12:35:00,59.86,59.86,59.66,59.68,38377.0,48.4112,48.4112,48.2495,48.2656,38377.0
2017-11-03 12:40:00,59.68,59.79,59.67,59.67,41736.0,48.2656,48.3546,48.2575,48.2575,41736.0
2017-11-03 12:45:00,59.69,59.74,59.69,59.73,18284.0,48.2737,48.3142,48.2737,48.3061,18284.0
2017-11-03 12:50:00,59.73,59.78,59.7,59.73,14697.0,48.3061,48.3465,48.2818,48.3061,14697.0
2017-11-03 12:55:00,59.73,59.75,59.68,59.75,11800.0,48.3061,48.3222,48.2656,48.3222,11800.0
2017-11-03 13:00:00,59.76,59.82,59.73,59.8,32469.0,48.3303,48.3789,48.3061,48.3627,32469.0
2017-11-03 13:05:00,59.8,59.82,59.79,59.79,22485.0,48.3627,48.3789,48.3546,48.3546,22485.0
2017-11-03 13:10:00,59.8,59.8,59.74,59.76,12988.0,48.3627,48.3627,48.3142,48.3303,12988.0
2017-11-03 13:15:00,59.76,59.82,59.74,59.8,20672.0,48.3303,48.3789,48.3142,48.3627,20672.0
2017-11-03 13:20:00,59.79,59.8,59.75,59.75,14725.0,48.3546,48.3627,48.3222,48.3222,14725.0
2017-11-03 13:25:00,59.76,59.77,59.72,59.74,12839.0,48.3303,48.3384,48.298,48.3142,12839.0
2017-11-03 13:30:00,59.74,59.8,59.72,59.77,23122.0,48.3142,48.3627,48.298,48.3384,23122.0
2017-11-03 13:35:00,59.76,59.77,59.69,59.72,14581.0,48.3303,48.3384,48.2737,48.298,14581.0
2017-11-03 13:40:00,59.72,59.75,59.66,59.72,16063.0,48.298,48.3222,48.2495,48.298,16063.0
2017-11-03 13:45:00,59.73,59.73,59.64,59.64,27354.0,48.3061,48.3061,48.2333,48.2333,27354.0
2017-11-03 13:50:00,59.63,59.64,59.59,59.6,30215.0,48.2252,48.2333,48.1928,48.2009,30215.0
2017-11-03 13:55:00,59.6,59.64,59.58,59.63,15695.0,48.2009,48.2333,48.1848,48.2252,15695.0
2017-11-03 14:00:00,59.64,59.64,59.56,59.57,28082.0,48.2333,48.2333,48.1686,48.1767,28082.0
2017-11-03 14:05:00,59.57,59.6,59.54,59.54,29510.0,48.1767,48.2009,48.1524,48.1524,29510.0
2017-11-03 14:10:00,59.53,59.54,59.48,59.5,40902.0,48.1443,48.1524,48.1039,48.1201,40902.0
2017-11-03 14:15:00,59.5,59.5,59.34,59.39,60877.0,48.1201,48.1201,47.9907,48.0311,60877.0
2017-11-03 14:20:00,59.4,59.41,59.39,59.41,38198.0,48.0392,48.0473,48.0311,48.0473,38198.0
2017-11-03 14:25:00,59.4,59.41,59.36,59.38,93828.0,48.0392,48.0473,48.0068,48.023,93828.0
2017-11-03 14:30:00,59.39,59.49,59.38,59.44,72890.0,48.0311,48.112,48.023,48.0715,72890.0
2017-11-03 14:35:00,59.44,59.44,59.38,59.41,68097.0,48.0715,48.0715,48.023,48.0473,68097.0
2017-11-03 14:40:00,59.41,59.57,59.41,59.57,28357.0,48.0473,48.1767,48.0473,48.1767,28357.0
2017-11-03 14:45:00,59.57,59.76,59.57,59.72,104530.0,48.1767,48.3303,48.1767,48.298,104530.0
2017-11-03 14:50:00,59.72,59.73,59.63,59.67,33037.0,48.298,48.3061,48.2252,48.2575,33037.0
2017-11-03 14:55:00,59.67,59.69,59.65,59.68,28095.0,48.2575,48.2737,48.2414,48.2656,28095.0
2017-11-03 15:00:00,59.67,59.68,59.62,59.64,24775.0,48.2575,48.2656,48.2171,48.2333,24775.0
2017-11-03 15:05:00,59.64,59.66,59.63,59.65,30636.0,48.2333,48.2495,48.2252,48.2414,30636.0
2017-11-03 15:10:00,59.64,59.65,59.52,59.54,34998.0,48.2333,48.2414,48.1362,48.1524,34998.0
2017-11-03 15:15:00,59.55,59.59,59.46,59.59,44287.0,48.1605,48.1928,48.0877,48.1928,44287.0
2017-11-03 15:20:00,59.59,59.61,59.56,59.59,30034.0,48.1928,48.209,48.1686,48.1928,30034.0
2017-11-03 15:25:00,59.59,59.59,59.51,59.52,41613.0,48.1928,48.1928,48.1281,48.1362,41613.0
2017-11-03 15:30:00,59.51,59.52,59.42,59.42,59105.0,48.1281,48.1362,48.0554,48.0554,59105.0
2017-11-03 15:35:00,59.42,59.46,59.4,59.41,46146.0,48.0554,48.0877,48.0392,48.0473,46146.0
2017-11-03 15:40:00,59.4,59.47,59.38,59.43,58885.0,48.0392,48.0958,48.023,48.0634,58885.0
2017-11-03 15:45:00,59.43,59.46,59.39,59.43,92398.0,48.0634,48.0877,48.0311,48.0634,92398.0
2017-11-03 15:50:00,59.43,59.43,59.33,59.39,118694.0,48.0634,48.0634,47.9826,48.0311,118694.0
2017-11-03 15:55:00,59.39,59.4,59.29,59.37,267274.0,48.0311,48.0392,47.9502,48.0149,267274.0
2017-11-06 09:30:00,59.3,59.4,58.83,59.07,129512.0,47.9583,48.0392,47.5782,47.7723,129512.0
2017-11-06 09:35:00,59.1,59.27,59.05,59.19,27927.0,47.7966,47.9341,47.7561,47.8694,27927.0
2017-11-06 09:40:00,59.18,59.32,59.09,59.16,26565.0,47.8613,47.9745,47.7885,47.8451,26565.0
2017-11-06 09:45:00,59.17,59.19,59.02,59.14,25255.0,47.8532,47.8694,47.7319,47.8289,25255.0
2017-11-06 09:50:00,59.12,59.14,58.99,59.03,41662.0,47.8127,47.8289,47.7076,47.74,41662.0
2017-11-06 09:55:00,59.03,59.07,58.84,58.85,67417.0,47.74,47.7723,47.5863,47.5944,67417.0
2017-11-06 10:00:00,58.86,58.89,58.77,58.89,83366.0,47.6025,47.6267,47.5297,47.6267,83366.0
2017-11-06 10:05:00,58.88,58.9,58.81,58.85,71401.0,47.6186,47.6348,47.562,47.5944,71401.0
2017-11-06 10:10:00,58.85,58.97,58.81,58.82,100020.0,47.5944,47.6914,47.562,47.5701,100020.0
2017-11-06 10:15:00,58.82,59.0,58.82,58.99,45654.0,47.5701,47.7157,47.5701,47.7076,45654.0
2017-11-06 10:20:00,58.98,59.19,58.97,59.04,40100.0,47.6995,47.8694,47.6914,47.748,40100.0
2017-11-06 10:25:00,59.04,59.05,58.9,58.9,17735.0,47.748,47.7561,47.6348,47.6348,17735.0
2017-11-06 10:30:00,58.91,59.06,58.9,59.06,31213.0,47.6429,47.7642,47.6348,47.7642,31213.0
2017-11-06 10:35:00,59.05,59.06,58.88,58.93,26349.0,47.7561,47.7642,47.6186,47.6591,26349.0
2017-11-06 10:40:00,58.92,58.98,58.9,58.96,16589.0,47.651,47.6995,47.6348,47.6833,16589.0
2017-11-06 10:45:00,58.96,58.97,58.9,58.9,21595.0,47.6833,47.6914,47.6348,47.6348,21595.0
2017-11-06 10:50:00,58.89,58.92,58.81,58.82,19666.0,47.6267,47.651,47.562,47.5701,19666.0
2017-11-06 10:55:00,58.83,58.86,58.71,58.73,53974.0,47.5782,47.6025,47.4812,47.4973,53974.0
2017-11-06 11:00:00,58.74,58.93,58.73,58.93,105831.0,47.5054,47.6591,47.4973,47.6591,105831.0
2017-11-06 11:05:00,58.93,59.04,58.88,58.92,55735.0,47.6591,47.748,47.6186,47.651,55735.0
2017-11-06 11:10:00,58.92,58.94,58.79,58.81,26888.0,47.651,47.6672,47.5459,47.562,26888.0
2017-11-06 11:15:00,58.82,58.94,58.79,58.9,50905.0,47.5701,47.6672,47.5459,47.6348,50905.0
2017-11-06 11:20:00,58.9,59.0,58.89,58.97,66574.0,47.6348,47.7157,47.6267,47.6914,66574.0
2017-11-06 11:25:00,58.97,59.03,58.95,59.01,40633.0,47.6914,47.74,47.6753,47.7238,40633.0
2017-11-06 11:30:00,59.02,59.1,59.01,59.04,39640.0,47.7319,47.7966,47.7238,47.748,39640.0
2017-11-06 11:35:00,59.04,59.05,58.97,59.01,27924.0,47.748,47.7561,47.6914,47.7238,27924.0
2017-11-06 11:40:00,59.01,59.01,58.94,58.97,35903.0,47.7238,47.7238,47.6672,47.6914,35903.0
2017-11-06 11:45:00,58.97,59.0,58.94,58.97,21687.0,47.6914,47.7157,47.6672,47.6914,21687.0
2017-11-06 11:50:00,58.97,59.0,58.94,58.95,19181.0,47.6914,47.7157,47.6672,47.6753,19181.0
2017-11-06 11:55:00,58.95,59.04,58.94,59.04,39461.0,47.6753,47.748,47.6672,47.748,39461.0
2017-11-06 12:00:00,59.03,59.03,58.97,58.98,14979.0,47.74,47.74,47.6914,47.6995,14979.0
2017-11-06 12:05:00,58.98,59.01,58.94,59.0,33239.0,47.6995,47.7238,47.6672,47.7157,33239.0
2017-11-06 12:10:00,59.0,59.04,58.98,59.04,41856.0,47.7157,47.748,47.6995,47.748,41856.0
2017-11-06 12:15:00,59.04,59.06,58.98,59.01,59676.0,47.748,47.7642,47.6995,47.7238,59676.0
2017-11-06 12:20:00,59.0,59.01,58.95,58.97,59156.0,47.7157,47.7238,47.6753,47.6914,59156.0
2017-11-06 12:25:00,58.97,59.0,58.96,59.0,25398.0,47.6914,47.7157,47.6833,47.7157,25398.0
2017-11-06 12:30:00,58.99,59.0,58.93,58.97,65908.0,47.7076,47.7157,47.6591,47.6914,65908.0
2017-11-06 12:35:00,58.97,59.04,58.97,59.02,36074.0,47.6914,47.748,47.6914,47.7319,36074.0
2017-11-06 12:40:00,59.01,59.05,58.99,59.04,20227.0,47.7238,47.7561,47.7076,47.748,20227.0
2017-11-06 12:45:00,59.04,59.12,59.03,59.12,65845.0,47.748,47.8127,47.74,47.8127,65845.0
2017-11-06 12:50:00,59.13,59.15,59.11,59.12,17160.0,47.8208,47.837,47.8047,47.8127,17160.0
2017-11-06 12:55:00,59.12,59.19,59.12,59.19,32619.0,47.8127,47.8694,47.8127,47.8694,32619.0
2017-11-06 13:00:00,59.19,59.26,59.15,59.26,36576.0,47.8694,47.926,47.837,47.926,36576.0
2017-11-06 13:05:00,59.25,59.26,59.19,59.2,28327.0,47.9179,47.926,47.8694,47.8774,28327.0
2017-11-06 13:10:00,59.2,59.25,59.2,59.24,20155.0,47.8774,47.9179,47.8774,47.9098,20155.0
2017-11-06 13:15:00,59.24,59.24,59.19,59.2,14770.0,47.9098,47.9098,47.8694,47.8774,14770.0
2017-11-06 13:20:00,59.2,59.21,59.13,59.13,17725.0,47.8774,47.8855,47.8208,47.8208,17725.0
2017-11-06 13:25:00,59.14,59.16,59.09,59.09,16721.0,47.8289,47.8451,47.7885,47.7885,16721.0
2017-11-06 13:30:00,59.09,59.14,59.08,59.13,23119.0,47.7885,47.8289,47.7804,47.8208,23119.0
2017-11-06 13:35:00,59.13,59.15,59.09,59.12,12779.0,47.8208,47.837,47.7885,47.8127,12779.0
2017-11-06 13:40:00,59.12,59.14,59.09,59.1,15297.0,47.8127,47.8289,47.7885,47.7966,15297.0
2017-11-06 13:45:00,59.09,59.11,59.03,59.03,12390.0,47.7885,47.8047,47.74,47.74,12390.0
2017-11-06 13:50:00,59.04,59.06,59.01,59.05,25160.0,47.748,47.7642,47.7238,47.7561,25160.0
2017-11-06 13:55:00,59.06,59.09,59.02,59.02,24673.0,47.7642,47.7885,47.7319,47.7319,24673.0
2017-11-06 14:00:00,59.01,59.02,58.99,59.0,13331.0,47.7238,47.7319,47.7076,47.7157,13331.0
2017-11-06 14:05:00,59.0,59.05,59.0,59.04,20518.0,47.7157,47.7561,47.7157,47.748,20518.0
2017-11-06 14:10:00,59.04,59.07,59.03,59.05,15153.0,47.748,47.7723,47.74,47.7561,15153.0
2017-11-06 14:15:00,59.05,59.06,58.99,59.0,20886.0,47.7561,47.7642,47.7076,47.7157,20886.0
2017-11-06 14:20:00,59.0,59.0,58.91,58.91,24384.0,47.7157,47.7157,47.6429,47.6429,24384.0
2017-11-06 14:25:00,58.92,58.92,58.89,58.89,20904.0,47.651,47.651,47.6267,47.6267,20904.0
2017-11-06 14:30:00,58.9,58.9,58.84,58.84,23875.0,47.6348,47.6348,47.5863,47.5863,23875.0
2017-11-06 14:35:00,58.85,58.86,58.81,58.84,34366.0,47.5944,47.6025,47.562,47.5863,34366.0
2017-11-06 14:40:00,58.84,58.91,58.84,58.91,16823.0,47.5863,47.6429,47.5863,47.6429,16823.0
2017-11-06 14:45:00,58.91,58.94,58.9,58.92,14440.0,47.6429,47.6672,47.6348,47.651,14440.0
2017-11-06 14:50:00,58.93,58.96,58.92,58.93,20710.0,47.6591,47.6833,47.651,47.6591,20710.0
2017-11-06 14:55:00,58.92,59.0,58.91,58.98,45342.0,47.651,47.7157,47.6429,47.6995,45342.0
2017-11-06 15:00:00,58.99,59.0,58.95,58.99,20115.0,47.7076,47.7157,47.6753,47.7076,20115.0
2017-11-06 15:05:00,58.98,59.03,58.98,59.03,24364.0,47.6995,47.74,47.6995,47.74,24364.0
2017-11-06 15:10:00,59.03,59.03,58.98,59.02,33130.0,47.74,47.74,47.6995,47.7319,33130.0
2017-11-06 15:15:00,59.02,59.15,59.01,59.15,56887.0,47.7319,47.837,47.7238,47.837,56887.0
2017-11-06 15:20:00,59.15,59.18,59.12,59.13,36594.0,47.837,47.8613,47.8127,47.8208,36594.0
2017-11-06 15:25:00,59.13,59.14,59.1,59.13,32820.0,47.8208,47.8289,47.7966,47.8208,32820.0
2017-11-06 15:30:00,59.13,59.2,59.12,59.2,46437.0,47.8208,47.8774,47.8127,47.8774,46437.0
2017-11-06 15:35:00,59.2,59.28,59.19,59.25,76822.0,47.8774,47.9421,47.8694,47.9179,76822.0
2017-11-06 15:40:00,59.25,59.31,59.24,59.28,71178.0,47.9179,47.9664,47.9098,47.9421,71178.0
2017-11-06 15:45:00,59.27,59.33,59.24,59.31,119129.0,47.9341,47.9826,47.9098,47.9664,119129.0
2017-11-06 15:50:00,59.31,59.32,59.28,59.31,116648.0,47.9664,47.9745,47.9421,47.9664,116648.0
2017-11-06 15:55:00,59.32,59.34,59.26,59.29,341781.0,47.9745,47.9907,47.926,47.9502,341781.0
2017-11-07 09:30:00,59.07,59.11,58.29,58.75,241171.0,47.7723,47.8047,47.1415,47.5135,241171.0
2017-11-07 09:35:00,58.7,58.97,58.45,58.74,113300.0,47.4731,47.6914,47.2709,47.5054,113300.0
2017-11-07 09:40:00,58.71,58.96,58.61,58.96,60601.0,47.4812,47.6833,47.4003,47.6833,60601.0
2017-11-07 09:45:00,58.95,58.95,58.7,58.8,34699.0,47.6753,47.6753,47.4731,47.5539,34699.0
2017-11-07 09:50:00,58.77,58.94,58.77,58.9,28842.0,47.5297,47.6672,47.5297,47.6348,28842.0
2017-11-07 09:55:00,58.88,58.97,58.82,58.9,36741.0,47.6186,47.6914,47.5701,47.6348,36741.0
2017-11-07 10:00:00,58.89,58.96,58.73,58.76,41846.0,47.6267,47.6833,47.4973,47.5216,41846.0
2017-11-07 10:05:00,58.77,58.83,58.62,58.63,83460.0,47.5297,47.5782,47.4084,47.4165,83460.0
2017-11-07 10:10:00,58.62,58.74,58.56,58.72,50447.0,47.4084,47.5054,47.3598,47.4892,50447.0
2017-11-07 10:15:00,58.72,58.72,58.43,58.51,83721.0,47.4892,47.4892,47.2547,47.3194,83721.0
2017-11-07 10:20:00,58.51,58.57,58.4,58.47,65219.0,47.3194,47.3679,47.2304,47.2871,65219.0
2017-11-07 10:25:00,58.45,58.45,58.33,58.39,79252.0,47.2709,47.2709,47.1738,47.2224,79252.0
2017-11-07 10:30:00,58.4,58.51,58.38,58.51,60862.0,47.2304,47.3194,47.2143,47.3194,60862.0
2017-11-07 10:35:00,58.52,58.53,58.27,58.27,90836.0,47.3275,47.3356,47.1253,47.1253,90836.0
2017-11-07 10:40:00,58.27,58.31,58.09,58.1,87723.0,47.1253,47.1577,46.9797,46.9878,87723.0
2017-11-07 10:45:00,58.1,58.13,57.95,58.03,119838.0,46.9878,47.0121,46.8665,46.9312,119838.0
2017-11-07 10:50:00,58.05,58.06,57.86,57.96,95110.0,46.9474,46.9555,46.7937,46.8746,95110.0
2017-11-07 10:55:00,57.97,57.98,57.79,57.8,111241.0,46.8827,46.8908,46.7371,46.7452,111241.0
2017-11-07 11:00:00,57.79,57.87,57.78,57.86,111413.0,46.7371,46.8018,46.729,46.7937,111413.0
2017-11-07 11:05:00,57.85,58.03,57.82,58.0,86488.0,46.7856,46.9312,46.7614,46.9069,86488.0
2017-11-07 11:10:00,58.01,58.09,57.93,58.01,57305.0,46.915,46.9797,46.8503,46.915,57305.0
2017-11-07 11:15:00,58.01,58.13,58.0,58.03,55675.0,46.915,47.0121,46.9069,46.9312,55675.0
2017-11-07 11:20:00,58.03,58.3,58.0,58.25,138305.0,46.9312,47.1496,46.9069,47.1091,138305.0
2017-11-07 11:25:00,58.26,58.3,58.14,58.24,66756.0,47.1172,47.1496,47.0202,47.101,66756.0
2017-11-07 11:30:00,58.24,58.36,58.2,58.24,74731.0,47.101,47.1981,47.0687,47.101,74731.0
2017-11-07 11:35:00,58.24,58.25,58.07,58.08,74641.0,47.101,47.1091,46.9636,46.9716,74641.0
2017-11-07 11:40:00,58.09,58.1,58.01,58.08,66000.0,46.9797,46.9878,46.915,46.9716,66000.0
2017-11-07 11:45:00,58.08,58.14,58.0,58.12,132451.0,46.9716,47.0202,46.9069,47.004,132451.0
2017-11-07 11:50:00,58.11,58.11,57.87,57.95,76936.0,46.9959,46.9959,46.8018,46.8665,76936.0
2017-11-07 11:55:00,57.95,57.96,57.81,57.81,39736.0,46.8665,46.8746,46.7533,46.7533,39736.0
2017-11-07 12:00:00,57.82,57.92,57.77,57.81,41501.0,46.7614,46.8423,46.7209,46.7533,41501.0
2017-11-07 12:05:00,57.81,57.86,57.74,57.75,59105.0,46.7533,46.7937,46.6967,46.7048,59105.0
2017-11-07 12:10:00,57.74,57.84,57.73,57.83,28016.0,46.6967,46.7776,46.6886,46.7695,28016.0
2017-11-07 12:15:00,57.83,57.88,57.76,57.79,35861.0,46.7695,46.8099,46.7129,46.7371,35861.0
2017-11-07 12:20:00,57.8,57.87,57.79,57.84,29020.0,46.7452,46.8018,46.7371,46.7776,29020.0
2017-11-07 12:25:00,57.84,57.89,57.81,57.89,20895.0,46.7776,46.818,46.7533,46.818,20895.0
2017-11-07 12:30:00,57.89,57.99,57.86,57.98,25766.0,46.818,46.8989,46.7937,46.8908,25766.0
2017-11-07 12:35:00,57.98,57.98,57.87,57.89,18983.0,46.8908,46.8908,46.8018,46.818,18983.0
2017-11-07 12:40:00,57.88,57.89,57.8,57.81,33801.0,46.8099,46.818,46.7452,46.7533,33801.0
2017-11-07 12:45:00,57.81,57.82,57.77,57.82,25857.0,46.7533,46.7614,46.7209,46.7614,25857.0
2017-11-07 12:50:00,57.82,57.83,57.77,57.79,23982.0,46.7614,46.7695,46.7209,46.7371,23982.0
2017-11-07 12:55:00,57.79,57.79,57.66,57.73,60283.0,46.7371,46.7371,46.632,46.6886,60283.0
2017-11-07 13:00:00,57.72,57.76,57.71,57.75,23485.0,46.6805,46.7129,46.6724,46.7048,23485.0
2017-11-07 13:05:00,57.75,57.78,57.72,57.78,19741.0,46.7048,46.729,46.6805,46.729,19741.0
2017-11-07 13:10:00,57.77,57.84,57.76,57.82,39257.0,46.7209,46.7776,46.7129,46.7614,39257.0
2017-11-07 13:15:00,57.82,57.91,57.8,57.88,38339.0,46.7614,46.8342,46.7452,46.8099,38339.0
2017-11-07 13:20:00,57.89,57.94,57.86,57.9,21638.0,46.818,46.8584,46.7937,46.8261,21638.0
2017-11-07 13:25:00,57.91,57.97,57.86,57.91,47983.0,46.8342,46.8827,46.7937,46.8342,47983.0
2017-11-07 13:30:00,57.92,57.92,57.86,57.88,51032.0,46.8423,46.8423,46.7937,46.8099,51032.0
2017-11-07 13:35:00,57.87,57.92,57.83,57.84,57616.0,46.8018,46.8423,46.7695,46.7776,57616.0
2017-11-07 13:40:00,57.83,57.84,57.77,57.8,28243.0,46.7695,46.7776,46.7209,46.7452,28243.0
2017-11-07 13:45:00,57.8,57.87,57.8,57.85,15423.0,46.7452,46.8018,46.7452,46.7856,15423.0
2017-11-07 13:50:00,57.85,57.98,57.84,57.97,43995.0,46.7856,46.8908,46.7776,46.8827,43995.0
2017-11-07 13:55:00,57.97,58.03,57.9,58.0,38086.0,46.8827,46.9312,46.8261,46.9069,38086.0
2017-11-07 14:00:00,58.01,58.02,57.99,58.01,65430.0,46.915,46.9231,46.8989,46.915,65430.0
2017-11-07 14:05:00,58.01,58.06,57.99,58.04,45595.0,46.915,46.9555,46.8989,46.9393,45595.0
2017-11-07 14:10:00,58.03,58.04,58.0,58.03,36617.0,46.9312,46.9393,46.9069,46.9312,36617.0
2017-11-07 14:15:00,58.03,58.05,57.9,57.9,23870.0,46.9312,46.9474,46.8261,46.8261,23870.0
2017-11-07 14:20:00,57.91,57.95,57.9,57.9,70276.0,46.8342,46.8665,46.8261,46.8261,70276.0
2017-11-07 14:25:00,57.91,57.92,57.89,57.9,46938.0,46.8342,46.8423,46.818,46.8261,46938.0
2017-11-07 14:30:00,57.9,57.9,57.77,57.77,47714.0,46.8261,46.8261,46.7209,46.7209,47714.0
2017-11-07 14:35:00,57.77,57.84,57.76,57.79,35469.0,46.7209,46.7776,46.7129,46.7371,35469.0
2017-11-07 14:40:00,57.79,57.9,57.79,57.89,21087.0,46.7371,46.8261,46.7371,46.818,21087.0
2017-11-07 14:45:00,57.88,57.91,57.85,57.87,17341.0,46.8099,46.8342,46.7856,46.8018,17341.0
2017-11-07 14:50:00,57.86,57.9,57.85,57.87,16219.0,46.7937,46.8261,46.7856,46.8018,16219.0
2017-11-07 14:55:00,57.86,57.87,57.82,57.83,34697.0,46.7937,46.8018,46.7614,46.7695,34697.0
2017-11-07 15:00:00,57.83,57.92,57.82,57.92,28860.0,46.7695,46.8423,46.7614,46.8423,28860.0
2017-11-07 15:05:00,57.92,57.97,57.9,57.95,69333.0,46.8423,46.8827,46.8261,46.8665,69333.0
2017-11-07 15:10:00,57.95,57.96,57.9,57.94,38621.0,46.8665,46.8746,46.8261,46.8584,38621.0
2017-11-07 15:15:00,57.94,57.97,57.92,57.96,38169.0,46.8584,46.8827,46.8423,46.8746,38169.0
2017-11-07 15:20:00,57.96,57.98,57.94,57.97,34061.0,46.8746,46.8908,46.8584,46.8827,34061.0
2017-11-07 15:25:00,57.97,57.98,57.95,57.97,34975.0,46.8827,46.8908,46.8665,46.8827,34975.0
2017-11-07 15:30:00,57.97,58.0,57.93,57.96,56116.0,46.8827,46.9069,46.8503,46.8746,56116.0
2017-11-07 15:35:00,57.96,58.0,57.95,57.99,46968.0,46.8746,46.9069,46.8665,46.8989,46968.0
2017-11-07 15:40:00,57.99,58.0,57.87,57.89,89502.0,46.8989,46.9069,46.8018,46.818,89502.0
2017-11-07 15:45:00,57.89,57.89,57.78,57.86,143209.0,46.818,46.818,46.729,46.7937,143209.0
2017-11-07 15:50:00,57.87,57.9,57.76,57.76,120676.0,46.8018,46.8261,46.7129,46.7129,120676.0
2017-11-07 15:55:00,57.77,57.87,57.73,57.86,346414.0,46.7209,46.8018,46.6886,46.7937,346414.0
2017-11-08 09:30:00,57.86,57.91,57.41,57.73,130505.0,46.7937,46.8342,46.4298,46.6886,130505.0
2017-11-08 09:35:00,57.74,58.03,57.67,57.67,59107.0,46.6967,46.9312,46.6401,46.6401,59107.0
2017-11-08 09:40:00,57.67,57.94,57.6,57.73,232703.0,46.6401,46.8584,46.5835,46.6886,232703.0
2017-11-08 09:45:00,57.73,57.81,57.65,57.79,39375.0,46.6886,46.7533,46.6239,46.7371,39375.0
2017-11-08 09:50:00,57.76,57.82,57.66,57.77,17518.0,46.7129,46.7614,46.632,46.7209,17518.0
2017-11-08 09:55:00,57.78,57.8,57.65,57.71,24499.0,46.729,46.7452,46.6239,46.6724,24499.0
2017-11-08 10:00:00,57.71,57.76,57.53,57.59,44149.0,46.6724,46.7129,46.5268,46.5754,44149.0
2017-11-08 10:05:00,57.58,57.62,57.38,57.47,57505.0,46.5673,46.5996,46.4055,46.4783,57505.0
2017-11-08 10:10:00,57.46,57.65,57.45,57.65,25381.0,46.4702,46.6239,46.4621,46.6239,25381.0
2017-11-08 10:15:00,57.67,57.83,57.66,57.79,234527.0,46.6401,46.7695,46.632,46.7371,234527.0
2017-11-08 10:20:00,57.79,57.92,57.74,57.84,102394.0,46.7371,46.8423,46.6967,46.7776,102394.0
2017-11-08 10:25:00,57.85,57.95,57.85,57.94,78396.0,46.7856,46.8665,46.7856,46.8584,78396.0
2017-11-08 10:30:00,57.95,57.97,57.82,57.82,75801.0,46.8665,46.8827,46.7614,46.7614,75801.0
2017-11-08 10:35:00,57.82,57.85,57.77,57.82,40246.0,46.7614,46.7856,46.7209,46.7614,40246.0
2017-11-08 10:40:00,57.82,57.94,57.75,57.93,47404.0,46.7614,46.8584,46.7048,46.8503,47404.0
2017-11-08 10:45:00,57.94,58.0,57.85,57.96,52932.0,46.8584,46.9069,46.7856,46.8746,52932.0
2017-11-08 10:50:00,57.95,58.05,57.92,57.98,36505.0,46.8665,46.9474,46.8423,46.8908,36505.0
2017-11-08 10:55:00,57.98,58.09,57.94,57.94,36949.0,46.8908,46.9797,46.8584,46.8584,36949.0
2017-11-08 11:00:00,57.96,58.04,57.95,57.95,24239.0,46.8746,46.9393,46.8665,46.8665,24239.0
2017-11-08 11:05:00,57.96,58.02,57.93,58.01,31633.0,46.8746,46.9231,46.8503,46.915,31633.0
2017-11-08 11:10:00,58.02,58.02,57.9,58.0,32711.0,46.9231,46.9231,46.8261,46.9069,32711.0
2017-11-08 11:15:00,57.99,58.01,57.89,57.91,30845.0,46.8989,46.915,46.818,46.8342,30845.0
2017-11-08 11:20:00,57.91,58.05,57.9,58.02,23284.0,46.8342,46.9474,46.8261,46.9231,23284.0
2017-11-08 11:25:00,58.02,58.02,57.94,58.01,16521.0,46.9231,46.9231,46.8584,46.915,16521.0
2017-11-08 11:30:00,58.01,58.04,57.94,57.94,16730.0,46.915,46.9393,46.8584,46.8584,16730.0
2017-11-08 11:35:00,57.94,57.99,57.9,57.95,31243.0,46.8584,46.8989,46.8261,46.8665,31243.0
2017-11-08 11:40:00,57.95,58.01,57.91,57.99,22438.0,46.8665,46.915,46.8342,46.8989,22438.0
2017-11-08 11:45:00,58.0,58.0,57.91,57.97,27061.0,46.9069,46.9069,46.8342,46.8827,27061.0
2017-11-08 11:50:00,57.97,58.04,57.96,58.02,16003.0,46.8827,46.9393,46.8746,46.9231,16003.0
2017-11-08 11:55:00,58.03,58.08,58.02,58.03,20725.0,46.9312,46.9716,46.9231,46.9312,20725.0
2017-11-08 12:00:00,58.04,58.04,57.99,58.0,8185.0,46.9393,46.9393,46.8989,46.9069,8185.0
2017-11-08 12:05:00,58.01,58.1,58.01,58.1,16679.0,46.915,46.9878,46.915,46.9878,16679.0
2017-11-08 12:10:00,58.09,58.17,58.09,58.15,11570.0,46.9797,47.0444,46.9797,47.0283,11570.0
2017-11-08 12:15:00,58.16,58.22,58.14,58.21,33369.0,47.0363,47.0849,47.0202,47.0768,33369.0
2017-11-08 12:20:00,58.21,58.38,58.2,58.34,43402.0,47.0768,47.2143,47.0687,47.1819,43402.0
2017-11-08 12:25:00,58.35,58.48,58.34,58.45,57676.0,47.19,47.2951,47.1819,47.2709,57676.0
2017-11-08 12:30:00,58.45,58.45,58.42,58.43,27635.0,47.2709,47.2709,47.2466,47.2547,27635.0
2017-11-08 12:35:00,58.44,58.52,58.38,58.39,47806.0,47.2628,47.3275,47.2143,47.2224,47806.0
2017-11-08 12:40:00,58.4,58.4,58.29,58.32,13581.0,47.2304,47.2304,47.1415,47.1657,13581.0
2017-11-08 12:45:00,58.34,58.41,58.32,58.41,23635.0,47.1819,47.2385,47.1657,47.2385,23635.0
2017-11-08 12:50:00,58.4,58.57,58.37,58.48,97913.0,47.2304,47.3679,47.2062,47.2951,97913.0
2017-11-08 12:55:00,58.48,58.61,58.43,58.47,51884.0,47.2951,47.4003,47.2547,47.2871,51884.0
2017-11-08 13:00:00,58.47,58.68,58.47,58.62,38086.0,47.2871,47.4569,47.2871,47.4084,38086.0
2017-11-08 13:05:00,58.61,58.66,58.54,58.65,52711.0,47.4003,47.4407,47.3437,47.4326,52711.0
2017-11-08 13:10:00,58.64,58.95,58.63,58.92,96163.0,47.4245,47.6753,47.4165,47.651,96163.0
2017-11-08 13:15:00,58.91,58.91,58.7,58.7,36539.0,47.6429,47.6429,47.4731,47.4731,36539.0
2017-11-08 13:20:00,58.69,58.77,58.66,58.73,35062.0,47.465,47.5297,47.4407,47.4973,35062.0
2017-11-08 13:25:00,58.71,58.82,58.71,58.79,26960.0,47.4812,47.5701,47.4812,47.5459,26960.0
2017-11-08 13:30:00,58.78,58.87,58.74,58.86,38369.0,47.5378,47.6106,47.5054,47.6025,38369.0
2017-11-08 13:35:00,58.85,58.85,58.75,58.75,13323.0,47.5944,47.5944,47.5135,47.5135,13323.0
2017-11-08 13:40:00,58.74,58.76,58.67,58.7,23221.0,47.5054,47.5216,47.4488,47.4731,23221.0
2017-11-08 13:45:00,58.69,58.73,58.68,58.7,15336.0,47.465,47.4973,47.4569,47.4731,15336.0
2017-11-08 13:50:00,58.71,58.89,58.69,58.78,87452.0,47.4812,47.6267,47.465,47.5378,87452.0
2017-11-08 13:55:00,58.77,58.82,58.68,58.68,24406.0,47.5297,47.5701,47.4569,47.4569,24406.0
2017-11-08 14:00:00,58.67,58.74,58.64,58.73,21632.0,47.4488,47.5054,47.4245,47.4973,21632.0
2017-11-08 14:05:00,58.75,58.75,58.72,58.72,20327.0,47.5135,47.5135,47.4892,47.4892,20327.0
2017-11-08 14:10:00,58.73,58.79,58.72,58.79,33540.0,47.4973,47.5459,47.4892,47.5459,33540.0
2017-11-08 14:15:00,58.79,58.8,58.69,58.7,32419.0,47.5459,47.5539,47.465,47.4731,32419.0
2017-11-08 14:20:00,58.71,58.75,58.68,58.74,37104.0,47.4812,47.5135,47.4569,47.5054,37104.0
2017-11-08 14:25:00,58.74,58.77,58.71,58.76,41987.0,47.5054,47.5297,47.4812,47.5216,41987.0
2017-11-08 14:30:00,58.76,58.76,58.68,58.71,41998.0,47.5216,47.5216,47.4569,47.4812,41998.0
2017-11-08 14:35:00,58.72,58.77,58.69,58.74,37097.0,47.4892,47.5297,47.465,47.5054,37097.0
2017-11-08 14:40:00,58.73,58.76,58.71,58.75,15988.0,47.4973,47.5216,47.4812,47.5135,15988.0
2017-11-08 14:45:00,58.75,58.78,58.73,58.76,27548.0,47.5135,47.5378,47.4973,47.5216,27548.0
2017-11-08 14:50:00,58.75,58.76,58.63,58.64,22037.0,47.5135,47.5216,47.4165,47.4245,22037.0
2017-11-08 14:55:00,58.65,58.7,58.64,58.69,28252.0,47.4326,47.4731,47.4245,47.465,28252.0
2017-11-08 15:00:00,58.7,58.7,58.49,58.5,55156.0,47.4731,47.4731,47.3032,47.3113,55156.0
2017-11-08 15:05:00,58.5,58.61,58.49,58.58,39055.0,47.3113,47.4003,47.3032,47.376,39055.0
2017-11-08 15:10:00,58.58,58.6,58.55,58.59,31662.0,47.376,47.3922,47.3518,47.3841,31662.0
2017-11-08 15:15:00,58.59,58.63,58.58,58.61,55665.0,47.3841,47.4165,47.376,47.4003,55665.0
2017-11-08 15:20:00,58.6,58.62,58.5,58.52,53655.0,47.3922,47.4084,47.3113,47.3275,53655.0
2017-11-08 15:25:00,58.53,58.53,58.4,58.5,73380.0,47.3356,47.3356,47.2304,47.3113,73380.0
2017-11-08 15:30:00,58.51,58.55,58.49,58.51,41407.0,47.3194,47.3518,47.3032,47.3194,41407.0
2017-11-08 15:35:00,58.51,58.54,58.5,58.54,66446.0,47.3194,47.3437,47.3113,47.3437,66446.0
2017-11-08 15:40:00,58.54,58.56,58.5,58.51,67939.0,47.3437,47.3598,47.3113,47.3194,67939.0
2017-11-08 15:45:00,58.51,58.52,58.39,58.39,83153.0,47.3194,47.3275,47.2224,47.2224,83153.0
2017-11-08 15:50:00,58.39,58.39,58.31,58.32,117986.0,47.2224,47.2224,47.1577,47.1657,117986.0
2017-11-08 15:55:00,58.32,58.37,58.24,58.37,348849.0,47.1657,47.2062,47.101,47.2062,348849.0
2017-11-09 09:30:00,57.66,57.84,57.51,57.53,243555.0,46.632,46.7776,46.5107,46.5268,243555.0
2017-11-09 09:35:00,57.51,57.66,57.42,57.64,156155.0,46.5107,46.632,46.4379,46.6158,156155.0
2017-11-09 09:40:00,57.63,58.02,57.61,57.82,73241.0,46.6077,46.9231,46.5915,46.7614,73241.0
2017-11-09 09:45:00,57.84,57.96,57.71,57.78,90297.0,46.7776,46.8746,46.6724,46.729,90297.0
2017-11-09 09:50:00,57.78,57.85,57.57,57.59,80616.0,46.729,46.7856,46.5592,46.5754,80616.0
2017-11-09 09:55:00,57.59,57.61,57.52,57.54,131956.0,46.5754,46.5915,46.5188,46.5349,131956.0
2017-11-09 10:00:00,57.55,57.65,57.35,57.4,141730.0,46.543,46.6239,46.3813,46.4217,141730.0
2017-11-09 10:05:00,57.4,57.42,57.19,57.42,130292.0,46.4217,46.4379,46.2519,46.4379,130292.0
2017-11-09 10:10:00,57.42,57.44,57.22,57.29,84836.0,46.4379,46.4541,46.2761,46.3327,84836.0
2017-11-09 10:15:00,57.28,57.35,57.2,57.28,69534.0,46.3247,46.3813,46.26,46.3247,69534.0
2017-11-09 10:20:00,57.29,57.42,57.27,57.33,62931.0,46.3327,46.4379,46.3166,46.3651,62931.0
2017-11-09 10:25:00,57.34,57.45,57.33,57.4,55141.0,46.3732,46.4621,46.3651,46.4217,55141.0
2017-11-09 10:30:00,57.4,57.49,57.35,57.46,48525.0,46.4217,46.4945,46.3813,46.4702,48525.0
2017-11-09 10:35:00,57.48,57.65,57.45,57.57,73769.0,46.4864,46.6239,46.4621,46.5592,73769.0
2017-11-09 10:40:00,57.58,57.73,57.54,57.73,43187.0,46.5673,46.6886,46.5349,46.6886,43187.0
2017-11-09 10:45:00,57.74,57.75,57.62,57.73,67789.0,46.6967,46.7048,46.5996,46.6886,67789.0
2017-11-09 10:50:00,57.74,57.99,57.72,57.91,135804.0,46.6967,46.8989,46.6805,46.8342,135804.0
2017-11-09 10:55:00,57.91,58.07,57.87,58.03,104625.0,46.8342,46.9636,46.8018,46.9312,104625.0
2017-11-09 11:00:00,58.05,58.06,57.97,58.01,70010.0,46.9474,46.9555,46.8827,46.915,70010.0
2017-11-09 11:05:00,58.02,58.15,58.02,58.15,55480.0,46.9231,47.0283,46.9231,47.0283,55480.0
2017-11-09 11:10:00,58.17,58.3,58.15,58.28,49953.0,47.0444,47.1496,47.0283,47.1334,49953.0
2017-11-09 11:15:00,58.28,58.34,58.24,58.31,46856.0,47.1334,47.1819,47.101,47.1577,46856.0
2017-11-09 11:20:00,58.3,58.37,58.28,58.29,112900.0,47.1496,47.2062,47.1334,47.1415,112900.0
2017-11-09 11:25:00,58.29,58.41,58.2,58.41,43706.0,47.1415,47.2385,47.0687,47.2385,43706.0
2017-11-09 11:30:00,58.43,58.66,58.39,58.66,67277.0,47.2547,47.4407,47.2224,47.4407,67277.0
2017-11-09 11:35:00,58.66,58.67,58.57,58.57,59806.0,47.4407,47.4488,47.3679,47.3679,59806.0
2017-11-09 11:40:00,58.56,58.72,58.56,58.65,49949.0,47.3598,47.4892,47.3598,47.4326,49949.0
2017-11-09 11:45:00,58.67,58.7,58.53,58.55,64243.0,47.4488,47.4731,47.3356,47.3518,64243.0
2017-11-09 11:50:00,58.57,58.66,58.49,58.51,48343.0,47.3679,47.4407,47.3032,47.3194,48343.0
2017-11-09 11:55:00,58.52,58.55,58.36,58.47,36126.0,47.3275,47.3518,47.1981,47.2871,36126.0
2017-11-09 12:00:00,58.45,58.51,58.42,58.51,33018.0,47.2709,47.3194,47.2466,47.3194,33018.0
2017-11-09 12:05:00,58.5,58.64,58.5,58.57,38413.0,47.3113,47.4245,47.3113,47.3679,38413.0
2017-11-09 12:10:00,58.56,58.6,58.45,58.46,33276.0,47.3598,47.3922,47.2709,47.279,33276.0
2017-11-09 12:15:00,58.44,58.64,58.44,58.64,52584.0,47.2628,47.4245,47.2628,47.4245,52584.0
2017-11-09 12:20:00,58.63,58.74,58.63,58.71,117672.0,47.4165,47.5054,47.4165,47.4812,117672.0
2017-11-09 12:25:00,58.72,58.89,58.7,58.87,77563.0,47.4892,47.6267,47.4731,47.6106,77563.0
2017-11-09 12:30:00,58.85,58.86,58.71,58.84,133177.0,47.5944,47.6025,47.4812,47.5863,133177.0
2017-11-09 12:35:00,58.83,58.97,58.73,58.76,63025.0,47.5782,47.6914,47.4973,47.5216,63025.0
2017-11-09 12:40:00,58.77,58.85,58.7,58.84,20806.0,47.5297,47.5944,47.4731,47.5863,20806.0
2017-11-09 12:45:00,58.85,58.86,58.74,58.82,23026.0,47.5944,47.6025,47.5054,47.5701,23026.0
2017-11-09 12:50:00,58.84,58.85,58.73,58.74,24401.0,47.5863,47.5944,47.4973,47.5054,24401.0
2017-11-09 12:55:00,58.73,58.82,58.72,58.79,22239.0,47.4973,47.5701,47.4892,47.5459,22239.0
2017-11-09 13:00:00,58.8,58.86,58.8,58.86,23266.0,47.5539,47.6025,47.5539,47.6025,23266.0
2017-11-09 13:05:00,58.85,58.89,58.81,58.89,16411.0,47.5944,47.6267,47.562,47.6267,16411.0
2017-11-09 13:10:00,58.88,58.92,58.83,58.85,19984.0,47.6186,47.651,47.5782,47.5944,19984.0
2017-11-09 13:15:00,58.86,59.05,58.85,59.05,58954.0,47.6025,47.7561,47.5944,47.7561,58954.0
2017-11-09 13:20:00,59.04,59.05,58.99,58.99,31951.0,47.748,47.7561,47.7076,47.7076,31951.0
2017-11-09 13:25:00,58.99,59.05,58.98,59.02,28356.0,47.7076,47.7561,47.6995,47.7319,28356.0
2017-11-09 13:30:00,59.03,59.14,59.03,59.11,39478.0,47.74,47.8289,47.74,47.8047,39478.0
2017-11-09 13:35:00,59.1,59.24,59.09,59.16,43701.0,47.7966,47.9098,47.7885,47.8451,43701.0
2017-11-09 13:40:00,59.16,59.24,59.14,59.23,30981.0,47.8451,47.9098,47.8289,47.9017,30981.0
2017-11-09 13:45:00,59.24,59.29,59.17,59.2,44122.0,47.9098,47.9502,47.8532,47.8774,44122.0
2017-11-09 13:50:00,59.2,59.34,59.19,59.3,39934.0,47.8774,47.9907,47.8694,47.9583,39934.0
2017-11-09 13:55:00,59.3,59.46,59.3,59.45,89412.0,47.9583,48.0877,47.9583,48.0796,89412.0
2017-11-09 14:00:00,59.45,59.56,59.42,59.54,67815.0,48.0796,48.1686,48.0554,48.1524,67815.0
2017-11-09 14:05:00,59.55,59.77,59.51,59.61,129013.0,48.1605,48.3384,48.1281,48.209,129013.0
2017-11-09 14:10:00,59.61,59.63,59.51,59.58,71039.0,48.209,48.2252,48.1281,48.1848,71039.0
2017-11-09 14:15:00,59.57,59.58,59.52,59.55,43176.0,48.1767,48.1848,48.1362,48.1605,43176.0
2017-11-09 14:20:00,59.55,59.55,59.41,59.43,47605.0,48.1605,48.1605,48.0473,48.0634,47605.0
2017-11-09 14:25:00,59.43,59.5,59.42,59.46,45131.0,48.0634,48.1201,48.0554,48.0877,45131.0
2017-11-09 14:30:00,59.46,59.53,59.45,59.48,51102.0,48.0877,48.1443,48.0796,48.1039,51102.0
2017-11-09 14:35:00,59.48,59.48,59.34,59.35,53554.0,48.1039,48.1039,47.9907,47.9987,53554.0
2017-11-09 14:40:00,59.36,59.36,59.28,59.34,31393.0,48.0068,48.0068,47.9421,47.9907,31393.0
2017-11-09 14:45:00,59.34,59.34,59.26,59.3,55032.0,47.9907,47.9907,47.926,47.9583,55032.0
2017-11-09 14:50:00,59.29,59.3,59.23,59.27,31801.0,47.9502,47.9583,47.9017,47.9341,31801.0
2017-11-09 14:55:00,59.26,59.27,59.22,59.23,51090.0,47.926,47.9341,47.8936,47.9017,51090.0
2017-11-09 15:00:00,59.23,59.31,59.23,59.3,59938.0,47.9017,47.9664,47.9017,47.9583,59938.0
2017-11-09 15:05:00,59.29,59.5,59.29,59.47,99907.0,47.9502,48.1201,47.9502,48.0958,99907.0
2017-11-09 15:10:00,59.48,59.6,59.43,59.57,186107.0,48.1039,48.2009,48.0634,48.1767,186107.0
2017-11-09 15:15:00,59.58,59.78,59.55,59.78,220432.0,48.1848,48.3465,48.1605,48.3465,220432.0
2017-11-09 15:20:00,59.77,59.84,59.74,59.8,244284.0,48.3384,48.395,48.3142,48.3627,244284.0
2017-11-09 15:25:00,59.79,59.97,59.67,59.97,308680.0,48.3546,48.5002,48.2575,48.5002,308680.0
2017-11-09 15:30:00,59.97,59.99,59.89,59.96,302179.0,48.5002,48.5163,48.4355,48.4921,302179.0
2017-11-09 15:35:00,59.96,60.04,59.92,59.98,281497.0,48.4921,48.5568,48.4597,48.5083,281497.0
2017-11-09 15:40:00,59.97,60.03,59.93,59.96,185265.0,48.5002,48.5487,48.4678,48.4921,185265.0
2017-11-09 15:45:00,59.96,60.01,59.89,59.95,447631.0,48.4921,48.5325,48.4355,48.484,447631.0
2017-11-09 15:50:00,59.96,60.05,59.93,60.03,374906.0,48.4921,48.5649,48.4678,48.5487,374906.0
2017-11-09 15:55:00,60.03,60.15,59.89,59.91,451269.0,48.5487,48.6457,48.4355,48.4516,451269.0
2017-11-10 09:30:00,59.91,60.42,59.91,60.36,148231.0,48.4516,48.8641,48.4516,48.8156,148231.0
2017-11-10 09:35:00,60.35,60.38,60.23,60.31,71428.0,48.8075,48.8318,48.7104,48.7751,71428.0
2017-11-10 09:40:00,60.34,60.65,60.28,60.63,114658.0,48.7994,49.0501,48.7509,49.0339,114658.0
2017-11-10 09:45:00,60.61,60.69,60.37,60.67,189767.0,49.0178,49.0825,48.8237,49.0663,189767.0
2017-11-10 09:50:00,60.7,60.83,60.44,60.55,156413.0,49.0905,49.1957,48.8803,48.9692,156413.0
2017-11-10 09:55:00,60.55,60.55,60.28,60.4,121758.0,48.9692,48.9692,48.7509,48.8479,121758.0
2017-11-10 10:00:00,60.44,60.55,60.19,60.42,94528.0,48.8803,48.9692,48.6781,48.8641,94528.0
2017-11-10 10:05:00,60.43,60.55,60.41,60.52,160105.0,48.8722,48.9692,48.856,48.945,160105.0
2017-11-10 10:10:00,60.52,60.76,60.5,60.76,118592.0,48.945,49.1391,48.9288,49.1391,118592.0
2017-11-10 10:15:00,60.76,60.95,60.69,60.89,77404.0,49.1391,49.2927,49.0825,49.2442,77404.0
2017-11-10 10:20:00,60.89,60.98,60.79,60.96,142941.0,49.2442,49.317,49.1633,49.3008,142941.0
2017-11-10 10:25:00,60.95,61.08,60.93,60.94,117602.0,49.2927,49.3979,49.2766,49.2846,117602.0
2017-11-10 10:30:00,60.93,60.95,60.62,60.64,79963.0,49.2766,49.2927,49.0259,49.042,79963.0
2017-11-10 10:35:00,60.65,60.7,60.56,60.7,116760.0,49.0501,49.0905,48.9773,49.0905,116760.0
2017-11-10 10:40:00,60.68,60.79,60.68,60.75,54973.0,49.0744,49.1633,49.0744,49.131,54973.0
2017-11-10 10:45:00,60.74,60.89,60.69,60.69,99036.0,49.1229,49.2442,49.0825,49.0825,99036.0
2017-11-10 10:50:00,60.7,60.78,60.61,60.77,64179.0,49.0905,49.1552,49.0178,49.1472,64179.0
2017-11-10 10:55:00,60.78,60.87,60.73,60.76,37216.0,49.1552,49.228,49.1148,49.1391,37216.0
2017-11-10 11:00:00,60.75,60.86,60.74,60.86,28246.0,49.131,49.2199,49.1229,49.2199,28246.0
2017-11-10 11:05:00,60.85,60.91,60.83,60.89,42815.0,49.2119,49.2604,49.1957,49.2442,42815.0
2017-11-10 11:10:00,60.89,61.02,60.87,60.95,61817.0,49.2442,49.3493,49.228,49.2927,61817.0
2017-11-10 11:15:00,60.95,61.08,60.91,61.07,108271.0,49.2927,49.3979,49.2604,49.3898,108271.0
2017-11-10 11:20:00,61.07,61.1,60.94,60.98,108538.0,49.3898,49.414,49.2846,49.317,108538.0
2017-11-10 11:25:00,60.98,61.06,60.92,60.97,55270.0,49.317,49.3817,49.2685,49.3089,55270.0
2017-11-10 11:30:00,60.98,61.1,60.96,61.05,30490.0,49.317,49.414,49.3008,49.3736,30490.0
2017-11-10 11:35:00,61.05,61.12,60.91,60.97,154022.0,49.3736,49.4302,49.2604,49.3089,154022.0
2017-11-10 11:40:00,60.97,61.12,60.95,61.08,68925.0,49.3089,49.4302,49.2927,49.3979,68925.0
2017-11-10 11:45:00,61.1,61.18,60.94,61.0,117293.0,49.414,49.4787,49.2846,49.3332,117293.0
2017-11-10 11:50:00,61.01,61.03,60.96,60.99,48695.0,49.3413,49.3574,49.3008,49.3251,48695.0
2017-11-10 11:55:00,60.99,61.14,60.98,61.13,33882.0,49.3251,49.4464,49.317,49.4383,33882.0
2017-11-10 12:00:00,61.14,61.15,61.05,61.08,57090.0,49.4464,49.4545,49.3736,49.3979,57090.0
2017-11-10 12:05:00,61.08,61.08,60.96,60.96,32069.0,49.3979,49.3979,49.3008,49.3008,32069.0
2017-11-10 12:10:00,60.99,61.09,60.97,61.08,31108.0,49.3251,49.406,49.3089,49.3979,31108.0
2017-11-10 12:15:00,61.07,61.14,61.03,61.1,24644.0,49.3898,49.4464,49.3574,49.414,24644.0
2017-11-10 12:20:00,61.11,61.12,61.07,61.09,23162.0,49.4221,49.4302,49.3898,49.406,23162.0
2017-11-10 12:25:00,61.09,61.23,61.08,61.22,60357.0,49.406,49.5192,49.3979,49.5111,60357.0
2017-11-10 12:30:00,61.22,61.23,61.02,61.06,53263.0,49.5111,49.5192,49.3493,49.3817,53263.0
2017-11-10 12:35:00,61.07,61.14,61.06,61.1,22750.0,49.3898,49.4464,49.3817,49.414,22750.0
2017-11-10 12:40:00,61.11,61.11,61.04,61.05,27976.0,49.4221,49.4221,49.3655,49.3736,27976.0
2017-11-10 12:45:00,61.04,61.05,60.98,60.99,18786.0,49.3655,49.3736,49.317,49.3251,18786.0
2017-11-10 12:50:00,60.99,61.02,60.97,61.02,25787.0,49.3251,49.3493,49.3089,49.3493,25787.0
2017-11-10 12:55:00,61.02,61.05,60.92,60.92,25413.0,49.3493,49.3736,49.2685,49.2685,25413.0
2017-11-10 13:00:00,60.92,61.03,60.91,61.0,50150.0,49.2685,49.3574,49.2604,49.3332,50150.0
2017-11-10 13:05:00,61.01,61.01,60.91,60.97,29427.0,49.3413,49.3413,49.2604,49.3089,29427.0
2017-11-10 13:10:00,60.97,60.98,60.85,60.89,49337.0,49.3089,49.317,49.2119,49.2442,49337.0
2017-11-10 13:15:00,60.88,61.0,60.86,60.95,37758.0,49.2361,49.3332,49.2199,49.2927,37758.0
2017-11-10 13:20:00,60.94,60.98,60.88,60.95,33454.0,49.2846,49.317,49.2361,49.2927,33454.0
2017-11-10 13:25:00,60.95,61.0,60.94,60.98,24182.0,49.2927,49.3332,49.2846,49.317,24182.0
2017-11-10 13:30:00,60.98,60.98,60.91,60.94,26256.0,49.317,49.317,49.2604,49.2846,26256.0
2017-11-10 13:35:00,60.94,61.0,60.91,60.95,21010.0,49.2846,49.3332,49.2604,49.2927,21010.0
2017-11-10 13:40:00,60.96,60.97,60.87,60.88,33015.0,49.3008,49.3089,49.228,49.2361,33015.0
2017-11-10 13:45:00,60.89,60.96,60.88,60.94,28728.0,49.2442,49.3008,49.2361,49.2846,28728.0
2017-11-10 13:50:00,60.94,60.95,60.81,60.86,111064.0,49.2846,49.2927,49.1795,49.2199,111064.0
2017-11-10 13:55:00,60.85,60.95,60.83,60.86,41402.0,49.2119,49.2927,49.1957,49.2199,41402.0
2017-11-10 14:00:00,60.86,60.88,60.81,60.87,34224.0,49.2199,49.2361,49.1795,49.228,34224.0
2017-11-10 14:05:00,60.87,60.93,60.86,60.92,46929.0,49.228,49.2766,49.2199,49.2685,46929.0
2017-11-10 14:10:00,60.91,60.97,60.87,60.95,41278.0,49.2604,49.3089,49.228,49.2927,41278.0
2017-11-10 14:15:00,60.94,60.96,60.9,60.95,36210.0,49.2846,49.3008,49.2523,49.2927,36210.0
2017-11-10 14:20:00,60.95,61.0,60.9,60.99,56646.0,49.2927,49.3332,49.2523,49.3251,56646.0
2017-11-10 14:25:00,60.98,61.0,60.94,60.97,34064.0,49.317,49.3332,49.2846,49.3089,34064.0
2017-11-10 14:30:00,60.96,60.99,60.88,60.97,49650.0,49.3008,49.3251,49.2361,49.3089,49650.0
2017-11-10 14:35:00,60.97,61.02,60.95,60.99,30821.0,49.3089,49.3493,49.2927,49.3251,30821.0
2017-11-10 14:40:00,61.0,61.05,61.0,61.03,39936.0,49.3332,49.3736,49.3332,49.3574,39936.0
2017-11-10 14:45:00,61.03,61.06,61.01,61.05,54801.0,49.3574,49.3817,49.3413,49.3736,54801.0
2017-11-10 14:50:00,61.05,61.19,61.05,61.17,61666.0,49.3736,49.4868,49.3736,49.4707,61666.0
2017-11-10 14:55:00,61.18,61.21,61.15,61.16,67188.0,49.4787,49.503,49.4545,49.4626,67188.0
2017-11-10 15:00:00,61.16,61.21,61.15,61.19,42207.0,49.4626,49.503,49.4545,49.4868,42207.0
2017-11-10 15:05:00,61.2,61.24,61.09,61.11,61874.0,49.4949,49.5273,49.406,49.4221,61874.0
2017-11-10 15:10:00,61.11,61.13,61.04,61.08,70199.0,49.4221,49.4383,49.3655,49.3979,70199.0
2017-11-10 15:15:00,61.08,61.11,61.07,61.08,38993.0,49.3979,49.4221,49.3898,49.3979,38993.0
2017-11-10 15:20:00,61.07,61.13,61.06,61.11,64622.0,49.3898,49.4383,49.3817,49.4221,64622.0
2017-11-10 15:25:00,61.12,61.18,61.1,61.11,93143.0,49.4302,49.4787,49.414,49.4221,93143.0
2017-11-10 15:30:00,61.11,61.22,61.1,61.22,69025.0,49.4221,49.5111,49.414,49.5111,69025.0
2017-11-10 15:35:00,61.22,61.24,61.18,61.23,95583.0,49.5111,49.5273,49.4787,49.5192,95583.0
2017-11-10 15:40:00,61.22,61.3,61.22,61.27,159471.0,49.5111,49.5758,49.5111,49.5515,159471.0
2017-11-10 15:45:00,61.27,61.36,61.21,61.31,192041.0,49.5515,49.6243,49.503,49.5839,192041.0
2017-11-10 15:50:00,61.32,61.38,61.28,61.38,174067.0,49.592,49.6405,49.5596,49.6405,174067.0
2017-11-10 15:55:00,61.37,61.41,61.34,61.39,379444.0,49.6324,49.6648,49.6081,49.6486,379444.0
2017-11-13 09:30:00,61.4,61.8,61.26,61.76,133600.0,49.6567,49.9802,49.5434,49.9478,133600.0
2017-11-13 09:35:00,61.77,61.95,61.58,61.66,125537.0,49.9559,50.1015,49.8022,49.8669,125537.0
2017-11-13 09:40:00,61.68,61.84,61.56,61.6,79468.0,49.8831,50.0125,49.7861,49.8184,79468.0
2017-11-13 09:45:00,61.6,61.72,61.51,61.52,79581.0,49.8184,49.9155,49.7456,49.7537,79581.0
2017-11-13 09:50:00,61.52,61.56,61.37,61.37,59938.0,49.7537,49.7861,49.6324,49.6324,59938.0
2017-11-13 09:55:00,61.36,61.53,61.31,61.53,64382.0,49.6243,49.7618,49.5839,49.7618,64382.0
2017-11-13 10:00:00,61.52,61.62,61.35,61.45,66391.0,49.7537,49.8346,49.6162,49.6971,66391.0
2017-11-13 10:05:00,61.45,61.58,61.44,61.51,109985.0,49.6971,49.8022,49.689,49.7456,109985.0
2017-11-13 10:10:00,61.5,61.59,61.43,61.45,100717.0,49.7375,49.8103,49.6809,49.6971,100717.0
2017-11-13 10:15:00,61.46,61.51,61.42,61.42,64349.0,49.7052,49.7456,49.6728,49.6728,64349.0
2017-11-13 10:20:00,61.42,61.42,61.18,61.19,125975.0,49.6728,49.6728,49.4787,49.4868,125975.0
2017-11-13 10:25:00,61.19,61.33,61.19,61.29,129347.0,49.4868,49.6001,49.4868,49.5677,129347.0
2017-11-13 10:30:00,61.3,61.31,61.12,61.13,103444.0,49.5758,49.5839,49.4302,49.4383,103444.0
2017-11-13 10:35:00,61.13,61.14,60.89,61.07,153089.0,49.4383,49.4464,49.2442,49.3898,153089.0
2017-11-13 10:40:00,61.07,61.12,60.98,60.99,113597.0,49.3898,49.4302,49.317,49.3251,113597.0
2017-11-13 10:45:00,60.99,61.07,60.97,60.98,46685.0,49.3251,49.3898,49.3089,49.317,46685.0
2017-11-13 10:50:00,60.98,60.99,60.75,60.79,82320.0,49.317,49.3251,49.131,49.1633,82320.0
2017-11-13 10:55:00,60.79,60.86,60.66,60.69,80729.0,49.1633,49.2199,49.0582,49.0825,80729.0
2017-11-13 11:00:00,60.69,60.75,60.64,60.67,80223.0,49.0825,49.131,49.042,49.0663,80223.0
2017-11-13 11:05:00,60.68,60.72,60.56,60.58,73809.0,49.0744,49.1067,48.9773,48.9935,73809.0
2017-11-13 11:10:00,60.59,60.7,60.56,60.69,28965.0,49.0016,49.0905,48.9773,49.0825,28965.0
2017-11-13 11:15:00,60.69,60.74,60.57,60.68,44930.0,49.0825,49.1229,48.9854,49.0744,44930.0
2017-11-13 11:20:00,60.7,60.76,60.66,60.71,67739.0,49.0905,49.1391,49.0582,49.0986,67739.0
2017-11-13 11:25:00,60.71,60.91,60.7,60.79,52328.0,49.0986,49.2604,49.0905,49.1633,52328.0
2017-11-13 11:30:00,60.78,60.83,60.67,60.69,70337.0,49.1552,49.1957,49.0663,49.0825,70337.0
2017-11-13 11:35:00,60.71,60.75,60.63,60.67,50296.0,49.0986,49.131,49.0339,49.0663,50296.0
2017-11-13 11:40:00,60.68,60.77,60.67,60.76,40543.0,49.0744,49.1472,49.0663,49.1391,40543.0
2017-11-13 11:45:00,60.76,60.81,60.69,60.8,89769.0,49.1391,49.1795,49.0825,49.1714,89769.0
2017-11-13 11:50:00,60.8,60.93,60.8,60.89,131627.0,49.1714,49.2766,49.1714,49.2442,131627.0
2017-11-13 11:55:00,60.89,60.89,60.71,60.75,66487.0,49.2442,49.2442,49.0986,49.131,66487.0
2017-11-13 12:00:00,60.74,60.74,60.6,60.73,57613.0,49.1229,49.1229,49.0097,49.1148,57613.0
2017-11-13 12:05:00,60.74,60.93,60.7,60.83,86751.0,49.1229,49.2766,49.0905,49.1957,86751.0
2017-11-13 12:10:00,60.83,60.93,60.72,60.72,83448.0,49.1957,49.2766,49.1067,49.1067,83448.0
2017-11-13 12:15:00,60.7,60.7,60.59,60.65,63749.0,49.0905,49.0905,49.0016,49.0501,63749.0
2017-11-13 12:20:00,60.66,60.66,60.48,60.48,50005.0,49.0582,49.0582,48.9126,48.9126,50005.0
2017-11-13 12:25:00,60.48,60.49,60.27,60.27,62514.0,48.9126,48.9207,48.7428,48.7428,62514.0
2017-11-13 12:30:00,60.28,60.29,60.15,60.23,84438.0,48.7509,48.759,48.6457,48.7104,84438.0
2017-11-13 12:35:00,60.24,60.28,60.18,60.28,39440.0,48.7185,48.7509,48.67,48.7509,39440.0
2017-11-13 12:40:00,60.27,60.28,60.18,60.22,29390.0,48.7428,48.7509,48.67,48.7024,29390.0
2017-11-13 12:45:00,60.22,60.36,60.15,60.22,54719.0,48.7024,48.8156,48.6457,48.7024,54719.0
2017-11-13 12:50:00,60.22,60.23,60.16,60.2,46841.0,48.7024,48.7104,48.6538,48.6862,46841.0
2017-11-13 12:55:00,60.21,60.25,60.17,60.19,38789.0,48.6943,48.7266,48.6619,48.6781,38789.0
2017-11-13 13:00:00,60.19,60.24,60.17,60.22,27159.0,48.6781,48.7185,48.6619,48.7024,27159.0
2017-11-13 13:05:00,60.24,60.27,60.2,60.27,20048.0,48.7185,48.7428,48.6862,48.7428,20048.0
2017-11-13 13:10:00,60.27,60.34,60.21,60.33,23767.0,48.7428,48.7994,48.6943,48.7913,23767.0
2017-11-13 13:15:00,60.31,60.36,60.28,60.33,30432.0,48.7751,48.8156,48.7509,48.7913,30432.0
2017-11-13 13:20:00,60.33,60.46,60.32,60.45,32638.0,48.7913,48.8965,48.7832,48.8884,32638.0
2017-11-13 13:25:00,60.45,60.5,60.41,60.46,31984.0,48.8884,48.9288,48.856,48.8965,31984.0
2017-11-13 13:30:00,60.45,60.5,60.37,60.48,45247.0,48.8884,48.9288,48.8237,48.9126,45247.0
2017-11-13 13:35:00,60.48,60.57,60.47,60.56,46995.0,48.9126,48.9854,48.9045,48.9773,46995.0
2017-11-13 13:40:00,60.56,60.56,60.47,60.47,42239.0,48.9773,48.9773,48.9045,48.9045,42239.0
2017-11-13 13:45:00,60.47,60.48,60.37,60.4,21116.0,48.9045,48.9126,48.8237,48.8479,21116.0
2017-11-13 13:50:00,60.39,60.46,60.38,60.46,23875.0,48.8398,48.8965,48.8318,48.8965,23875.0
2017-11-13 13:55:00,60.45,60.47,60.41,60.43,23546.0,48.8884,48.9045,48.856,48.8722,23546.0
2017-11-13 14:00:00,60.42,60.47,60.41,60.43,23603.0,48.8641,48.9045,48.856,48.8722,23603.0
2017-11-13 14:05:00,60.43,60.45,60.35,60.36,34800.0,48.8722,48.8884,48.8075,48.8156,34800.0
2017-11-13 14:10:00,60.35,60.46,60.34,60.41,26897.0,48.8075,48.8965,48.7994,48.856,26897.0
2017-11-13 14:15:00,60.4,60.52,60.38,60.5,30921.0,48.8479,48.945,48.8318,48.9288,30921.0
2017-11-13 14:20:00,60.5,60.51,60.46,60.48,20373.0,48.9288,48.9369,48.8965,48.9126,20373.0
2017-11-13 14:25:00,60.48,60.58,60.47,60.54,35512.0,48.9126,48.9935,48.9045,48.9612,35512.0
2017-11-13 14:30:00,60.53,60.56,60.46,60.49,37540.0,48.9531,48.9773,48.8965,48.9207,37540.0
2017-11-13 14:35:00,60.48,60.55,60.48,60.54,40371.0,48.9126,48.9692,48.9126,48.9612,40371.0
2017-11-13 14:40:00,60.53,60.55,60.48,60.49,19866.0,48.9531,48.9692,48.9126,48.9207,19866.0
2017-11-13 14:45:00,60.48,60.5,60.43,60.46,25288.0,48.9126,48.9288,48.8722,48.8965,25288.0
2017-11-13 14:50:00,60.46,60.5,60.44,60.45,24451.0,48.8965,48.9288,48.8803,48.8884,24451.0
2017-11-13 14:55:00,60.45,60.47,60.37,60.38,28866.0,48.8884,48.9045,48.8237,48.8318,28866.0
2017-11-13 15:00:00,60.38,60.48,60.37,60.48,37388.0,48.8318,48.9126,48.8237,48.9126,37388.0
2017-11-13 15:05:00,60.47,60.59,60.44,60.59,107340.0,48.9045,49.0016,48.8803,49.0016,107340.0
2017-11-13 15:10:00,60.59,60.59,60.55,60.56,37790.0,49.0016,49.0016,48.9692,48.9773,37790.0
2017-11-13 15:15:00,60.55,60.65,60.53,60.63,45042.0,48.9692,49.0501,48.9531,49.0339,45042.0
2017-11-13 15:20:00,60.62,60.77,60.6,60.76,58434.0,49.0259,49.1472,49.0097,49.1391,58434.0
2017-11-13 15:25:00,60.76,60.86,60.67,60.67,125963.0,49.1391,49.2199,49.0663,49.0663,125963.0
2017-11-13 15:30:00,60.67,60.76,60.66,60.73,78333.0,49.0663,49.1391,49.0582,49.1148,78333.0
2017-11-13 15:35:00,60.74,60.77,60.67,60.71,65508.0,49.1229,49.1472,49.0663,49.0986,65508.0
2017-11-13 15:40:00,60.72,60.72,60.47,60.53,121795.0,49.1067,49.1067,48.9045,48.9531,121795.0
2017-11-13 15:45:00,60.52,60.53,60.42,60.42,141829.0,48.945,48.9531,48.8641,48.8641,141829.0
2017-11-13 15:50:00,60.42,60.56,60.42,60.47,200901.0,48.8641,48.9773,48.8641,48.9045,200901.0
2017-11-13 15:55:00,60.47,60.48,60.39,60.4,272459.0,48.9045,48.9126,48.8398,48.8479,272459.0
2017-11-14 09:30:00,59.59,60.15,59.5,60.0,219204.0,48.6901,49.1477,48.6166,49.0251,219204.0
2017-11-14 09:35:00,59.94,60.09,59.9,60.09,163196.0,48.9761,49.0986,48.9434,49.0986,163196.0
2017-11-14 09:40:00,60.09,60.31,60.08,60.25,128715.0,49.0986,49.2784,49.0905,49.2294,128715.0
2017-11-14 09:45:00,60.23,60.26,59.94,59.94,119814.0,49.213,49.2375,48.9761,48.9761,119814.0
2017-11-14 09:50:00,59.94,60.11,59.87,59.95,91925.0,48.9761,49.115,48.9189,48.9842,91925.0
2017-11-14 09:55:00,59.95,60.0,59.84,59.93,66070.0,48.9842,49.0251,48.8944,48.9679,66070.0
2017-11-14 10:00:00,59.92,60.12,59.59,59.69,285991.0,48.9597,49.1231,48.6901,48.7718,285991.0
2017-11-14 10:05:00,59.7,59.75,59.51,59.71,63167.0,48.78,48.8208,48.6247,48.7881,63167.0
2017-11-14 10:10:00,59.7,60.04,59.67,60.03,131347.0,48.78,49.0578,48.7555,49.0496,131347.0
2017-11-14 10:15:00,60.03,60.18,60.02,60.14,89049.0,49.0496,49.1722,49.0414,49.1395,89049.0
2017-11-14 10:20:00,60.13,60.13,59.92,59.93,131922.0,49.1313,49.1313,48.9597,48.9679,131922.0
2017-11-14 10:25:00,59.92,59.92,59.74,59.89,121719.0,48.9597,48.9597,48.8127,48.9352,121719.0
2017-11-14 10:30:00,59.89,59.92,59.62,59.63,59337.0,48.9352,48.9597,48.7146,48.7228,59337.0
2017-11-14 10:35:00,59.62,59.79,59.58,59.77,50763.0,48.7146,48.8535,48.6819,48.8372,50763.0
2017-11-14 10:40:00,59.77,59.82,59.65,59.66,64566.0,48.8372,48.878,48.7391,48.7473,64566.0
2017-11-14 10:45:00,59.66,59.9,59.63,59.85,92856.0,48.7473,48.9434,48.7228,48.9025,92856.0
2017-11-14 10:50:00,59.84,59.98,59.79,59.94,36266.0,48.8944,49.0088,48.8535,48.9761,36266.0
2017-11-14 10:55:00,59.96,59.98,59.72,59.73,42128.0,48.9924,49.0088,48.7963,48.8045,42128.0
2017-11-14 11:00:00,59.72,59.74,59.58,59.62,36559.0,48.7963,48.8127,48.6819,48.7146,36559.0
2017-11-14 11:05:00,59.62,59.65,59.5,59.64,44177.0,48.7146,48.7391,48.6166,48.7309,44177.0
2017-11-14 11:10:00,59.65,59.72,59.61,59.61,32641.0,48.7391,48.7963,48.7064,48.7064,32641.0
2017-11-14 11:15:00,59.6,59.67,59.55,59.55,33305.0,48.6983,48.7555,48.6574,48.6574,33305.0
2017-11-14 11:20:00,59.57,59.67,59.55,59.61,81741.0,48.6738,48.7555,48.6574,48.7064,81741.0
2017-11-14 11:25:00,59.62,59.62,59.43,59.5,71370.0,48.7146,48.7146,48.5594,48.6166,71370.0
2017-11-14 11:30:00,59.5,59.62,59.47,59.5,89299.0,48.6166,48.7146,48.592,48.6166,89299.0
2017-11-14 11:35:00,59.51,59.63,59.46,59.56,76719.0,48.6247,48.7228,48.5839,48.6656,76719.0
2017-11-14 11:40:00,59.56,59.72,59.52,59.69,59365.0,48.6656,48.7963,48.6329,48.7718,59365.0
2017-11-14 11:45:00,59.68,59.7,59.55,59.62,38506.0,48.7636,48.78,48.6574,48.7146,38506.0
2017-11-14 11:50:00,59.61,59.72,59.58,59.63,35741.0,48.7064,48.7963,48.6819,48.7228,35741.0
2017-11-14 11:55:00,59.62,59.76,59.61,59.73,36186.0,48.7146,48.829,48.7064,48.8045,36186.0
2017-11-14 12:00:00,59.71,59.79,59.69,59.73,26652.0,48.7881,48.8535,48.7718,48.8045,26652.0
2017-11-14 12:05:00,59.73,59.76,59.71,59.74,25960.0,48.8045,48.829,48.7881,48.8127,25960.0
2017-11-14 12:10:00,59.74,59.8,59.74,59.77,29462.0,48.8127,48.8617,48.8127,48.8372,29462.0
2017-11-14 12:15:00,59.77,59.8,59.69,59.78,85469.0,48.8372,48.8617,48.7718,48.8453,85469.0
2017-11-14 12:20:00,59.78,59.78,59.7,59.73,48784.0,48.8453,48.8453,48.78,48.8045,48784.0
2017-11-14 12:25:00,59.73,59.75,59.55,59.56,55531.0,48.8045,48.8208,48.6574,48.6656,55531.0
2017-11-14 12:30:00,59.55,59.65,59.55,59.63,31567.0,48.6574,48.7391,48.6574,48.7228,31567.0
2017-11-14 12:35:00,59.63,59.71,59.63,59.71,44450.0,48.7228,48.7881,48.7228,48.7881,44450.0
2017-11-14 12:40:00,59.72,59.76,59.67,59.75,42183.0,48.7963,48.829,48.7555,48.8208,42183.0
2017-11-14 12:45:00,59.74,59.77,59.69,59.7,53208.0,48.8127,48.8372,48.7718,48.78,53208.0
2017-11-14 12:50:00,59.7,59.75,59.63,59.68,34787.0,48.78,48.8208,48.7228,48.7636,34787.0
2017-11-14 12:55:00,59.68,59.74,59.63,59.73,36988.0,48.7636,48.8127,48.7228,48.8045,36988.0
2017-11-14 13:00:00,59.73,59.78,59.72,59.73,26091.0,48.8045,48.8453,48.7963,48.8045,26091.0
2017-11-14 13:05:00,59.72,59.73,59.62,59.65,24646.0,48.7963,48.8045,48.7146,48.7391,24646.0
2017-11-14 13:10:00,59.64,59.7,59.64,59.68,31307.0,48.7309,48.78,48.7309,48.7636,31307.0
2017-11-14 13:15:00,59.67,59.68,59.63,59.65,30130.0,48.7555,48.7636,48.7228,48.7391,30130.0
2017-11-14 13:20:00,59.66,59.68,59.57,59.57,31554.0,48.7473,48.7636,48.6738,48.6738,31554.0
2017-11-14 13:25:00,59.57,59.57,59.46,59.51,22665.0,48.6738,48.6738,48.5839,48.6247,22665.0
2017-11-14 13:30:00,59.51,59.66,59.5,59.66,23044.0,48.6247,48.7473,48.6166,48.7473,23044.0
2017-11-14 13:35:00,59.67,59.72,59.59,59.62,43016.0,48.7555,48.7963,48.6901,48.7146,43016.0
2017-11-14 13:40:00,59.66,59.7,59.63,59.69,24563.0,48.7473,48.78,48.7228,48.7718,24563.0
2017-11-14 13:45:00,59.7,59.72,59.68,59.69,20869.0,48.78,48.7963,48.7636,48.7718,20869.0
2017-11-14 13:50:00,59.7,59.71,59.6,59.6,27021.0,48.78,48.7881,48.6983,48.6983,27021.0
2017-11-14 13:55:00,59.59,59.63,59.57,59.57,31077.0,48.6901,48.7228,48.6738,48.6738,31077.0
2017-11-14 14:00:00,59.57,59.6,59.55,59.57,22223.0,48.6738,48.6983,48.6574,48.6738,22223.0
2017-11-14 14:05:00,59.56,59.56,59.35,59.36,54001.0,48.6656,48.6656,48.494,48.5022,54001.0
2017-11-14 14:10:00,59.35,59.39,59.28,59.28,59369.0,48.494,48.5267,48.4368,48.4368,59369.0
2017-11-14 14:15:00,59.28,59.29,59.16,59.25,85482.0,48.4368,48.445,48.3387,48.4123,85482.0
2017-11-14 14:20:00,59.26,59.5,59.24,59.49,51553.0,48.4205,48.6166,48.4041,48.6084,51553.0
2017-11-14 14:25:00,59.49,59.57,59.42,59.45,46769.0,48.6084,48.6738,48.5512,48.5757,46769.0
2017-11-14 14:30:00,59.45,59.51,59.24,59.25,80966.0,48.5757,48.6247,48.4041,48.4123,80966.0
2017-11-14 14:35:00,59.25,59.36,59.22,59.23,99670.0,48.4123,48.5022,48.3878,48.3959,99670.0
2017-11-14 14:40:00,59.24,59.33,59.21,59.23,115671.0,48.4041,48.4777,48.3796,48.3959,115671.0
2017-11-14 14:45:00,59.23,59.26,59.17,59.17,132972.0,48.3959,48.4205,48.3469,48.3469,132972.0
2017-11-14 14:50:00,59.17,59.24,59.15,59.15,108798.0,48.3469,48.4041,48.3306,48.3306,108798.0
2017-11-14 14:55:00,59.16,59.26,59.16,59.19,174462.0,48.3387,48.4205,48.3387,48.3633,174462.0
2017-11-14 15:00:00,59.18,59.33,59.18,59.3,189899.0,48.3551,48.4777,48.3551,48.4531,189899.0
2017-11-14 15:05:00,59.31,59.35,59.27,59.3,125202.0,48.4613,48.494,48.4286,48.4531,125202.0
2017-11-14 15:10:00,59.3,59.39,59.29,59.31,114378.0,48.4531,48.5267,48.445,48.4613,114378.0
2017-11-14 15:15:00,59.31,59.51,59.29,59.49,114807.0,48.4613,48.6247,48.445,48.6084,114807.0
2017-11-14 15:20:00,59.51,59.68,59.47,59.54,99650.0,48.6247,48.7636,48.592,48.6492,99650.0
2017-11-14 15:25:00,59.54,59.67,59.52,59.64,123556.0,48.6492,48.7555,48.6329,48.7309,123556.0
2017-11-14 15:30:00,59.65,59.68,59.55,59.64,150033.0,48.7391,48.7636,48.6574,48.7309,150033.0
2017-11-14 15:35:00,59.64,59.65,59.59,59.6,108325.0,48.7309,48.7391,48.6901,48.6983,108325.0
2017-11-14 15:40:00,59.6,59.88,59.58,59.87,202513.0,48.6983,48.927,48.6819,48.9189,202513.0
2017-11-14 15:45:00,59.88,59.91,59.71,59.73,237646.0,48.927,48.9516,48.7881,48.8045,237646.0
2017-11-14 15:50:00,59.74,59.99,59.73,59.92,316999.0,48.8127,49.0169,48.8045,48.9597,316999.0
2017-11-14 15:55:00,59.93,60.19,59.86,60.08,594772.0,48.9679,49.1803,48.9107,49.0905,594772.0
2017-11-15 09:30:00,56.26,56.33,55.25,55.49,2078924.0,45.9692,46.0264,45.1439,45.34,2078924.0
2017-11-15 09:35:00,55.46,55.7,54.13,54.61,1703113.0,45.3155,45.5116,44.2288,44.621,1703113.0
2017-11-15 09:40:00,54.61,55.08,54.25,55.04,1177426.0,44.621,45.005,44.3269,44.9724,1177426.0
2017-11-15 09:45:00,55.04,55.58,54.93,55.1,1199090.0,44.9724,45.4136,44.8825,45.0214,1199090.0
2017-11-15 09:50:00,55.06,55.55,54.78,55.48,1006163.0,44.9887,45.3891,44.7599,45.3319,1006163.0
2017-11-15 09:55:00,55.5,55.55,54.86,55.04,742770.0,45.3482,45.3891,44.8253,44.9724,742770.0
2017-11-15 10:00:00,55.02,55.4,54.92,55.1,573335.0,44.956,45.2665,44.8743,45.0214,573335.0
2017-11-15 10:05:00,55.1,55.74,55.08,55.24,601327.0,45.0214,45.5443,45.005,45.1358,601327.0
2017-11-15 10:10:00,55.23,55.41,55.0,55.37,466663.0,45.1276,45.2747,44.9397,45.242,466663.0
2017-11-15 10:15:00,55.38,55.45,55.11,55.18,545986.0,45.2502,45.3074,45.0296,45.0867,545986.0
2017-11-15 10:20:00,55.19,55.23,54.76,54.86,683906.0,45.0949,45.1276,44.7436,44.8253,683906.0
2017-11-15 10:25:00,54.83,55.08,54.58,54.7,645757.0,44.8008,45.005,44.5965,44.6945,645757.0
2017-11-15 10:30:00,54.69,54.9,54.5,54.61,467831.0,44.6864,44.858,44.5311,44.621,467831.0
2017-11-15 10:35:00,54.61,54.79,54.46,54.62,434660.0,44.621,44.7681,44.4984,44.6292,434660.0
2017-11-15 10:40:00,54.62,54.79,54.25,54.38,558551.0,44.6292,44.7681,44.3269,44.4331,558551.0
2017-11-15 10:45:00,54.38,54.59,54.25,54.26,485820.0,44.4331,44.6047,44.3269,44.335,485820.0
2017-11-15 10:50:00,54.25,54.37,54.15,54.3,435936.0,44.3269,44.4249,44.2452,44.3677,435936.0
2017-11-15 10:55:00,54.3,54.5,54.06,54.45,459448.0,44.3677,44.5311,44.1716,44.4903,459448.0
2017-11-15 11:00:00,54.44,54.48,54.34,54.43,260105.0,44.4821,44.5148,44.4004,44.4739,260105.0
2017-11-15 11:05:00,54.43,54.65,54.41,54.49,466480.0,44.4739,44.6537,44.4576,44.523,466480.0
2017-11-15 11:10:00,54.47,54.53,54.25,54.41,374749.0,44.5066,44.5556,44.3269,44.4576,374749.0
2017-11-15 11:15:00,54.41,54.73,54.41,54.6,478069.0,44.4576,44.7191,44.4576,44.6128,478069.0
2017-11-15 11:20:00,54.61,54.83,54.55,54.77,361864.0,44.621,44.8008,44.572,44.7517,361864.0
2017-11-15 11:25:00,54.79,54.93,54.7,54.72,296404.0,44.7681,44.8825,44.6945,44.7109,296404.0
2017-11-15 11:30:00,54.71,54.77,54.45,54.53,272865.0,44.7027,44.7517,44.4903,44.5556,272865.0
2017-11-15 11:35:00,54.53,54.54,54.31,54.44,269297.0,44.5556,44.5638,44.3759,44.4821,269297.0
2017-11-15 11:40:00,54.44,54.6,54.4,54.59,166265.0,44.4821,44.6128,44.4494,44.6047,166265.0
2017-11-15 11:45:00,54.59,54.59,54.41,54.43,178963.0,44.6047,44.6047,44.4576,44.4739,178963.0
2017-11-15 11:50:00,54.43,54.53,54.42,54.47,130478.0,44.4739,44.5556,44.4658,44.5066,130478.0
2017-11-15 11:55:00,54.47,54.58,54.36,54.54,228572.0,44.5066,44.5965,44.4167,44.5638,228572.0
2017-11-15 12:00:00,54.54,54.7,54.52,54.53,183670.0,44.5638,44.6945,44.5475,44.5556,183670.0
2017-11-15 12:05:00,54.53,54.53,54.42,54.42,162796.0,44.5556,44.5556,44.4658,44.4658,162796.0
2017-11-15 12:10:00,54.42,54.56,54.41,54.45,114942.0,44.4658,44.5802,44.4576,44.4903,114942.0
2017-11-15 12:15:00,54.45,54.54,54.41,54.53,176143.0,44.4903,44.5638,44.4576,44.5556,176143.0
2017-11-15 12:20:00,54.52,54.54,54.44,54.45,93779.0,44.5475,44.5638,44.4821,44.4903,93779.0
2017-11-15 12:25:00,54.45,54.55,54.38,54.45,190108.0,44.4903,44.572,44.4331,44.4903,190108.0
2017-11-15 12:30:00,54.44,54.64,54.42,54.56,209247.0,44.4821,44.6455,44.4658,44.5802,209247.0
2017-11-15 12:35:00,54.55,54.67,54.55,54.58,178509.0,44.572,44.67,44.572,44.5965,178509.0
2017-11-15 12:40:00,54.57,54.59,54.4,54.42,152531.0,44.5883,44.6047,44.4494,44.4658,152531.0
2017-11-15 12:45:00,54.43,54.46,54.28,54.33,197505.0,44.4739,44.4984,44.3514,44.3922,197505.0
2017-11-15 12:50:00,54.33,54.55,54.33,54.54,202175.0,44.3922,44.572,44.3922,44.5638,202175.0
2017-11-15 12:55:00,54.54,54.67,54.49,54.55,193287.0,44.5638,44.67,44.523,44.572,193287.0
2017-11-15 13:00:00,54.55,54.65,54.55,54.55,140008.0,44.572,44.6537,44.572,44.572,140008.0
2017-11-15 13:05:00,54.55,54.65,54.46,54.61,179324.0,44.572,44.6537,44.4984,44.621,179324.0
2017-11-15 13:10:00,54.62,55.0,54.57,54.87,431519.0,44.6292,44.9397,44.5883,44.8335,431519.0
2017-11-15 13:15:00,54.87,54.94,54.78,54.87,213632.0,44.8335,44.8906,44.7599,44.8335,213632.0
2017-11-15 13:20:00,54.88,55.12,54.83,54.93,308845.0,44.8416,45.0377,44.8008,44.8825,308845.0
2017-11-15 13:25:00,54.92,55.04,54.9,54.97,199866.0,44.8743,44.9724,44.858,44.9152,199866.0
2017-11-15 13:30:00,54.97,54.98,54.91,54.96,256669.0,44.9152,44.9233,44.8661,44.907,256669.0
2017-11-15 13:35:00,54.96,54.98,54.91,54.93,238329.0,44.907,44.9233,44.8661,44.8825,238329.0
2017-11-15 13:40:00,54.94,55.04,54.92,55.03,193158.0,44.8906,44.9724,44.8743,44.9642,193158.0
2017-11-15 13:45:00,55.03,55.05,54.98,55.01,143891.0,44.9642,44.9805,44.9233,44.9478,143891.0
2017-11-15 13:50:00,55.01,55.02,54.94,54.96,253541.0,44.9478,44.956,44.8906,44.907,253541.0
2017-11-15 13:55:00,54.96,55.0,54.95,54.98,205076.0,44.907,44.9397,44.8988,44.9233,205076.0
2017-11-15 14:00:00,54.98,54.99,54.93,54.96,214036.0,44.9233,44.9315,44.8825,44.907,214036.0
2017-11-15 14:05:00,54.97,55.21,54.96,55.16,319209.0,44.9152,45.1113,44.907,45.0704,319209.0
2017-11-15 14:10:00,55.16,55.17,54.99,54.99,160473.0,45.0704,45.0786,44.9315,44.9315,160473.0
2017-11-15 14:15:00,55.0,55.08,54.99,55.0,174650.0,44.9397,45.005,44.9315,44.9397,174650.0
2017-11-15 14:20:00,55.0,55.03,54.99,55.02,92744.0,44.9397,44.9642,44.9315,44.956,92744.0
2017-11-15 14:25:00,55.03,55.15,54.99,55.11,179522.0,44.9642,45.0622,44.9315,45.0296,179522.0
2017-11-15 14:30:00,55.1,55.2,55.1,55.16,158470.0,45.0214,45.1031,45.0214,45.0704,158470.0
2017-11-15 14:35:00,55.16,55.16,54.99,55.0,239375.0,45.0704,45.0704,44.9315,44.9397,239375.0
2017-11-15 14:40:00,55.0,55.1,54.99,55.08,147576.0,44.9397,45.0214,44.9315,45.005,147576.0
2017-11-15 14:45:00,55.09,55.34,55.08,55.34,282259.0,45.0132,45.2175,45.005,45.2175,282259.0
2017-11-15 14:50:00,55.34,55.39,55.28,55.39,240166.0,45.2175,45.2583,45.1685,45.2583,240166.0
2017-11-15 14:55:00,55.39,55.48,55.3,55.33,351096.0,45.2583,45.3319,45.1848,45.2093,351096.0
2017-11-15 15:00:00,55.34,55.37,55.07,55.08,308484.0,45.2175,45.242,44.9969,45.005,308484.0
2017-11-15 15:05:00,55.08,55.17,55.07,55.15,230225.0,45.005,45.0786,44.9969,45.0622,230225.0
2017-11-15 15:10:00,55.15,55.18,55.08,55.08,179464.0,45.0622,45.0867,45.005,45.005,179464.0
2017-11-15 15:15:00,55.09,55.13,55.05,55.06,265180.0,45.0132,45.0459,44.9805,44.9887,265180.0
2017-11-15 15:20:00,55.06,55.06,54.8,54.81,386634.0,44.9887,44.9887,44.7763,44.7844,386634.0
2017-11-15 15:25:00,54.81,54.84,54.71,54.71,288485.0,44.7844,44.8089,44.7027,44.7027,288485.0
2017-11-15 15:30:00,54.71,54.76,54.62,54.64,406132.0,44.7027,44.7436,44.6292,44.6455,406132.0
2017-11-15 15:35:00,54.65,54.73,54.57,54.58,583511.0,44.6537,44.7191,44.5883,44.5965,583511.0
2017-11-15 15:40:00,54.58,54.62,54.45,54.48,352627.0,44.5965,44.6292,44.4903,44.5148,352627.0
2017-11-15 15:45:00,54.47,54.56,54.33,54.34,467032.0,44.5066,44.5802,44.3922,44.4004,467032.0
2017-11-15 15:50:00,54.33,54.34,54.06,54.07,943370.0,44.3922,44.4004,44.1716,44.1798,943370.0
2017-11-15 15:55:00,54.07,54.32,54.04,54.16,1194570.0,44.1798,44.3841,44.1553,44.2533,1194570.0
2017-11-16 09:30:00,54.51,54.67,54.33,54.38,494912.0,44.5393,44.67,44.3922,44.4331,494912.0
2017-11-16 09:35:00,54.37,54.44,54.13,54.34,342915.0,44.4249,44.4821,44.2288,44.4004,342915.0
2017-11-16 09:40:00,54.34,54.58,54.26,54.53,261203.0,44.4004,44.5965,44.335,44.5556,261203.0
2017-11-16 09:45:00,54.54,54.91,54.51,54.9,385564.0,44.5638,44.8661,44.5393,44.858,385564.0
2017-11-16 09:50:00,54.91,55.02,54.71,54.98,435174.0,44.8661,44.956,44.7027,44.9233,435174.0
2017-11-16 09:55:00,54.96,55.16,54.94,54.95,217845.0,44.907,45.0704,44.8906,44.8988,217845.0
2017-11-16 10:00:00,54.95,55.26,54.94,55.25,256226.0,44.8988,45.1521,44.8906,45.1439,256226.0
2017-11-16 10:05:00,55.25,55.26,55.02,55.02,205974.0,45.1439,45.1521,44.956,44.956,205974.0
2017-11-16 10:10:00,55.02,55.03,54.68,54.71,247503.0,44.956,44.9642,44.6782,44.7027,247503.0
2017-11-16 10:15:00,54.71,54.71,54.48,54.48,227966.0,44.7027,44.7027,44.5148,44.5148,227966.0
2017-11-16 10:20:00,54.48,54.69,54.48,54.54,148984.0,44.5148,44.6864,44.5148,44.5638,148984.0
2017-11-16 10:25:00,54.55,54.64,54.53,54.58,120190.0,44.572,44.6455,44.5556,44.5965,120190.0
2017-11-16 10:30:00,54.6,54.76,54.59,54.62,129659.0,44.6128,44.7436,44.6047,44.6292,129659.0
2017-11-16 10:35:00,54.62,54.75,54.6,54.73,103198.0,44.6292,44.7354,44.6128,44.7191,103198.0
2017-11-16 10:40:00,54.73,54.9,54.72,54.77,148925.0,44.7191,44.858,44.7109,44.7517,148925.0
2017-11-16 10:45:00,54.77,54.81,54.58,54.65,154101.0,44.7517,44.7844,44.5965,44.6537,154101.0
2017-11-16 10:50:00,54.65,54.76,54.59,54.74,87607.0,44.6537,44.7436,44.6047,44.7272,87607.0
2017-11-16 10:55:00,54.73,54.86,54.73,54.8,133366.0,44.7191,44.8253,44.7191,44.7763,133366.0
2017-11-16 11:00:00,54.8,54.8,54.71,54.74,147422.0,44.7763,44.7763,44.7027,44.7272,147422.0
2017-11-16 11:05:00,54.74,54.77,54.69,54.69,88323.0,44.7272,44.7517,44.6864,44.6864,88323.0
2017-11-16 11:10:00,54.7,54.79,54.68,54.75,130033.0,44.6945,44.7681,44.6782,44.7354,130033.0
2017-11-16 11:15:00,54.75,55.07,54.75,54.97,167562.0,44.7354,44.9969,44.7354,44.9152,167562.0
2017-11-16 11:20:00,54.97,55.15,54.93,55.13,148804.0,44.9152,45.0622,44.8825,45.0459,148804.0
2017-11-16 11:25:00,55.14,55.2,55.1,55.16,129873.0,45.0541,45.1031,45.0214,45.0704,129873.0
2017-11-16 11:30:00,55.16,55.18,55.14,55.15,92155.0,45.0704,45.0867,45.0541,45.0622,92155.0
2017-11-16 11:35:00,55.15,55.17,55.02,55.02,164968.0,45.0622,45.0786,44.956,44.956,164968.0
2017-11-16 11:40:00,55.03,55.11,55.0,55.09,112944.0,44.9642,45.0296,44.9397,45.0132,112944.0
2017-11-16 11:45:00,55.11,55.16,55.1,55.14,105845.0,45.0296,45.0704,45.0214,45.0541,105845.0
2017-11-16 11:50:00,55.13,55.14,55.05,55.11,56304.0,45.0459,45.0541,44.9805,45.0296,56304.0
2017-11-16 11:55:00,55.1,55.12,55.01,55.04,69780.0,45.0214,45.0377,44.9478,44.9724,69780.0
2017-11-16 12:00:00,55.03,55.13,55.0,55.13,51959.0,44.9642,45.0459,44.9397,45.0459,51959.0
2017-11-16 12:05:00,55.13,55.13,55.05,55.08,99272.0,45.0459,45.0459,44.9805,45.005,99272.0
2017-11-16 12:10:00,55.08,55.19,55.07,55.18,97022.0,45.005,45.0949,44.9969,45.0867,97022.0
2017-11-16 12:15:00,55.18,55.2,55.08,55.08,60462.0,45.0867,45.1031,45.005,45.005,60462.0
2017-11-16 12:20:00,55.09,55.11,55.07,55.09,61709.0,45.0132,45.0296,44.9969,45.0132,61709.0
2017-11-16 12:25:00,55.1,55.15,55.06,55.09,93019.0,45.0214,45.0622,44.9887,45.0132,93019.0
2017-11-16 12:30:00,55.09,55.11,55.05,55.08,87257.0,45.0132,45.0296,44.9805,45.005,87257.0
2017-11-16 12:35:00,55.09,55.17,55.06,55.16,61118.0,45.0132,45.0786,44.9887,45.0704,61118.0
2017-11-16 12:40:00,55.17,55.24,55.12,55.22,96182.0,45.0786,45.1358,45.0377,45.1194,96182.0
2017-11-16 12:45:00,55.23,55.32,55.21,55.25,121951.0,45.1276,45.2011,45.1113,45.1439,121951.0
2017-11-16 12:50:00,55.25,55.28,55.18,55.28,57885.0,45.1439,45.1685,45.0867,45.1685,57885.0
2017-11-16 12:55:00,55.28,55.28,55.14,55.14,67199.0,45.1685,45.1685,45.0541,45.0541,67199.0
2017-11-16 13:00:00,55.14,55.17,55.11,55.14,54334.0,45.0541,45.0786,45.0296,45.0541,54334.0
2017-11-16 13:05:00,55.13,55.15,55.06,55.09,66898.0,45.0459,45.0622,44.9887,45.0132,66898.0
2017-11-16 13:10:00,55.09,55.14,55.07,55.11,68651.0,45.0132,45.0541,44.9969,45.0296,68651.0
2017-11-16 13:15:00,55.11,55.18,55.11,55.16,45194.0,45.0296,45.0867,45.0296,45.0704,45194.0
2017-11-16 13:20:00,55.16,55.17,55.04,55.09,59382.0,45.0704,45.0786,44.9724,45.0132,59382.0
2017-11-16 13:25:00,55.09,55.12,55.06,55.1,46307.0,45.0132,45.0377,44.9887,45.0214,46307.0
2017-11-16 13:30:00,55.1,55.25,55.09,55.24,56945.0,45.0214,45.1439,45.0132,45.1358,56945.0
2017-11-16 13:35:00,55.25,55.26,55.21,55.24,57388.0,45.1439,45.1521,45.1113,45.1358,57388.0
2017-11-16 13:40:00,55.23,55.24,55.15,55.19,53725.0,45.1276,45.1358,45.0622,45.0949,53725.0
2017-11-16 13:45:00,55.19,55.19,55.15,55.19,44616.0,45.0949,45.0949,45.0622,45.0949,44616.0
2017-11-16 13:50:00,55.19,55.24,55.16,55.16,73918.0,45.0949,45.1358,45.0704,45.0704,73918.0
2017-11-16 13:55:00,55.16,55.19,55.14,55.15,51630.0,45.0704,45.0949,45.0541,45.0622,51630.0
2017-11-16 14:00:00,55.14,55.19,55.14,55.18,50129.0,45.0541,45.0949,45.0541,45.0867,50129.0
2017-11-16 14:05:00,55.18,55.19,55.16,55.19,51028.0,45.0867,45.0949,45.0704,45.0949,51028.0
2017-11-16 14:10:00,55.19,55.27,55.18,55.25,119162.0,45.0949,45.1603,45.0867,45.1439,119162.0
2017-11-16 14:15:00,55.25,55.25,55.18,55.23,89895.0,45.1439,45.1439,45.0867,45.1276,89895.0
2017-11-16 14:20:00,55.24,55.24,55.15,55.16,99063.0,45.1358,45.1358,45.0622,45.0704,99063.0
2017-11-16 14:25:00,55.16,55.18,55.15,55.18,61121.0,45.0704,45.0867,45.0622,45.0867,61121.0
2017-11-16 14:30:00,55.18,55.19,55.16,55.16,76096.0,45.0867,45.0949,45.0704,45.0704,76096.0
2017-11-16 14:35:00,55.16,55.16,55.14,55.16,93198.0,45.0704,45.0704,45.0541,45.0704,93198.0
2017-11-16 14:40:00,55.16,55.17,55.15,55.17,76206.0,45.0704,45.0786,45.0622,45.0786,76206.0
2017-11-16 14:45:00,55.17,55.17,55.13,55.15,102395.0,45.0786,45.0786,45.0459,45.0622,102395.0
2017-11-16 14:50:00,55.14,55.15,54.82,54.86,230777.0,45.0541,45.0622,44.7926,44.8253,230777.0
2017-11-16 14:55:00,54.87,54.96,54.86,54.93,134276.0,44.8335,44.907,44.8253,44.8825,134276.0
2017-11-16 15:00:00,54.93,55.11,54.86,55.06,171957.0,44.8825,45.0296,44.8253,44.9887,171957.0
2017-11-16 15:05:00,55.06,55.13,54.98,55.03,120928.0,44.9887,45.0459,44.9233,44.9642,120928.0
2017-11-16 15:10:00,55.03,55.11,55.02,55.07,94765.0,44.9642,45.0296,44.956,44.9969,94765.0
2017-11-16 15:15:00,55.06,55.11,55.05,55.11,77893.0,44.9887,45.0296,44.9805,45.0296,77893.0
2017-11-16 15:20:00,55.11,55.16,55.06,55.16,128223.0,45.0296,45.0704,44.9887,45.0704,128223.0
2017-11-16 15:25:00,55.16,55.17,55.13,55.16,101626.0,45.0704,45.0786,45.0459,45.0704,101626.0
2017-11-16 15:30:00,55.16,55.2,55.14,55.2,148133.0,45.0704,45.1031,45.0541,45.1031,148133.0
2017-11-16 15:35:00,55.2,55.2,55.13,55.15,217980.0,45.1031,45.1031,45.0459,45.0622,217980.0
2017-11-16 15:40:00,55.16,55.16,55.1,55.11,229023.0,45.0704,45.0704,45.0214,45.0296,229023.0
2017-11-16 15:45:00,55.11,55.14,55.05,55.05,367602.0,45.0296,45.0541,44.9805,44.9805,367602.0
2017-11-16 15:50:00,55.05,55.06,54.94,55.02,422856.0,44.9805,44.9887,44.8906,44.956,422856.0
2017-11-16 15:55:00,55.02,55.14,55.01,55.1,542321.0,44.956,45.0541,44.9478,45.0214,542321.0
2017-11-17 09:30:00,55.73,56.69,55.72,56.68,670673.0,45.5361,46.3205,45.528,46.3124,670673.0
2017-11-17 09:35:00,56.69,56.73,56.2,56.48,358322.0,46.3205,46.3532,45.9202,46.149,358322.0
2017-11-17 09:40:00,56.49,56.67,56.35,56.37,351767.0,46.1571,46.3042,46.0427,46.0591,351767.0
2017-11-17 09:45:00,56.37,56.77,56.11,56.69,321416.0,46.0591,46.3859,45.8466,46.3205,321416.0
2017-11-17 09:50:00,56.73,56.98,56.71,56.94,279620.0,46.3532,46.5575,46.3369,46.5248,279620.0
2017-11-17 09:55:00,56.93,57.15,56.75,57.08,338334.0,46.5166,46.6964,46.3696,46.6392,338334.0
2017-11-17 10:00:00,57.08,57.17,56.94,57.14,357584.0,46.6392,46.7127,46.5248,46.6882,357584.0
2017-11-17 10:05:00,57.14,57.54,57.12,57.3,350831.0,46.6882,47.0151,46.6719,46.819,350831.0
2017-11-17 10:10:00,57.3,57.32,57.15,57.29,228188.0,46.819,46.8353,46.6964,46.8108,228188.0
2017-11-17 10:15:00,57.29,57.51,57.25,57.49,228504.0,46.8108,46.9906,46.7781,46.9742,228504.0
2017-11-17 10:20:00,57.51,57.63,57.34,57.34,208448.0,46.9906,47.0886,46.8517,46.8517,208448.0
2017-11-17 10:25:00,57.34,57.5,57.33,57.42,117901.0,46.8517,46.9824,46.8435,46.917,117901.0
2017-11-17 10:30:00,57.42,57.6,57.41,57.55,200000.0,46.917,47.0641,46.9088,47.0232,200000.0
2017-11-17 10:35:00,57.55,57.62,57.02,57.05,254001.0,47.0232,47.0804,46.5902,46.6147,254001.0
2017-11-17 10:40:00,57.05,57.19,56.98,57.05,157511.0,46.6147,46.7291,46.5575,46.6147,157511.0
2017-11-17 10:45:00,57.03,57.05,56.82,57.05,174047.0,46.5984,46.6147,46.4268,46.6147,174047.0
2017-11-17 10:50:00,57.05,57.11,56.98,57.09,137569.0,46.6147,46.6637,46.5575,46.6474,137569.0
2017-11-17 10:55:00,57.09,57.22,57.05,57.14,93070.0,46.6474,46.7536,46.6147,46.6882,93070.0
2017-11-17 11:00:00,57.16,57.17,56.98,57.04,83962.0,46.7046,46.7127,46.5575,46.6065,83962.0
2017-11-17 11:05:00,57.04,57.28,56.98,57.16,101814.0,46.6065,46.8026,46.5575,46.7046,101814.0
2017-11-17 11:10:00,57.16,57.19,56.97,57.12,161247.0,46.7046,46.7291,46.5493,46.6719,161247.0
2017-11-17 11:15:00,57.13,57.21,57.01,57.02,92748.0,46.6801,46.7454,46.582,46.5902,92748.0
2017-11-17 11:20:00,57.03,57.08,56.96,56.97,85374.0,46.5984,46.6392,46.5412,46.5493,85374.0
2017-11-17 11:25:00,56.96,56.96,56.81,56.96,121213.0,46.5412,46.5412,46.4186,46.5412,121213.0
2017-11-17 11:30:00,56.97,57.02,56.87,56.99,82028.0,46.5493,46.5902,46.4676,46.5657,82028.0
2017-11-17 11:35:00,57.0,57.0,56.94,56.95,47361.0,46.5738,46.5738,46.5248,46.533,47361.0
2017-11-17 11:40:00,56.97,57.13,56.96,57.02,95206.0,46.5493,46.6801,46.5412,46.5902,95206.0
2017-11-17 11:45:00,57.03,57.08,57.01,57.01,43867.0,46.5984,46.6392,46.582,46.582,43867.0
2017-11-17 11:50:00,57.02,57.09,56.98,57.05,75895.0,46.5902,46.6474,46.5575,46.6147,75895.0
2017-11-17 11:55:00,57.05,57.06,56.99,57.02,46084.0,46.6147,46.6229,46.5657,46.5902,46084.0
2017-11-17 12:00:00,57.03,57.04,56.91,57.03,66680.0,46.5984,46.6065,46.5003,46.5984,66680.0
2017-11-17 12:05:00,57.03,57.13,57.02,57.07,47416.0,46.5984,46.6801,46.5902,46.631,47416.0
2017-11-17 12:10:00,57.08,57.09,57.0,57.0,54798.0,46.6392,46.6474,46.5738,46.5738,54798.0
2017-11-17 12:15:00,57.01,57.1,56.97,57.06,65472.0,46.582,46.6556,46.5493,46.6229,65472.0
2017-11-17 12:20:00,57.06,57.13,57.02,57.03,49047.0,46.6229,46.6801,46.5902,46.5984,49047.0
2017-11-17 12:25:00,57.04,57.1,57.02,57.07,81000.0,46.6065,46.6556,46.5902,46.631,81000.0
2017-11-17 12:30:00,57.07,57.08,57.01,57.06,80474.0,46.631,46.6392,46.582,46.6229,80474.0
2017-11-17 12:35:00,57.07,57.24,57.06,57.17,120978.0,46.631,46.7699,46.6229,46.7127,120978.0
2017-11-17 12:40:00,57.18,57.2,57.08,57.19,51591.0,46.7209,46.7373,46.6392,46.7291,51591.0
2017-11-17 12:45:00,57.2,57.23,57.12,57.2,58974.0,46.7373,46.7618,46.6719,46.7373,58974.0
2017-11-17 12:50:00,57.2,57.23,57.1,57.14,64500.0,46.7373,46.7618,46.6556,46.6882,64500.0
2017-11-17 12:55:00,57.15,57.24,57.14,57.22,52362.0,46.6964,46.7699,46.6882,46.7536,52362.0
2017-11-17 13:00:00,57.21,57.29,57.19,57.24,55965.0,46.7454,46.8108,46.7291,46.7699,55965.0
2017-11-17 13:05:00,57.25,57.27,57.19,57.22,42315.0,46.7781,46.7945,46.7291,46.7536,42315.0
2017-11-17 13:10:00,57.22,57.24,57.1,57.11,77639.0,46.7536,46.7699,46.6556,46.6637,77639.0
2017-11-17 13:15:00,57.11,57.17,57.06,57.11,116196.0,46.6637,46.7127,46.6229,46.6637,116196.0
2017-11-17 13:20:00,57.13,57.14,57.09,57.11,28436.0,46.6801,46.6882,46.6474,46.6637,28436.0
2017-11-17 13:25:00,57.1,57.18,57.08,57.18,40692.0,46.6556,46.7209,46.6392,46.7209,40692.0
2017-11-17 13:30:00,57.17,57.28,57.13,57.17,79025.0,46.7127,46.8026,46.6801,46.7127,79025.0
2017-11-17 13:35:00,57.17,57.27,57.16,57.27,56249.0,46.7127,46.7945,46.7046,46.7945,56249.0
2017-11-17 13:40:00,57.26,57.36,57.25,57.35,84501.0,46.7863,46.868,46.7781,46.8598,84501.0
2017-11-17 13:45:00,57.35,57.42,57.33,57.39,66713.0,46.8598,46.917,46.8435,46.8925,66713.0
2017-11-17 13:50:00,57.38,57.46,57.36,57.39,78664.0,46.8843,46.9497,46.868,46.8925,78664.0
2017-11-17 13:55:00,57.39,57.39,57.28,57.29,87823.0,46.8925,46.8925,46.8026,46.8108,87823.0
2017-11-17 14:00:00,57.29,57.41,57.29,57.39,73000.0,46.8108,46.9088,46.8108,46.8925,73000.0
2017-11-17 14:05:00,57.39,57.46,57.37,57.39,71546.0,46.8925,46.9497,46.8762,46.8925,71546.0
2017-11-17 14:10:00,57.39,57.49,57.37,57.48,62456.0,46.8925,46.9742,46.8762,46.966,62456.0
2017-11-17 14:15:00,57.48,57.49,57.43,57.45,72599.0,46.966,46.9742,46.9252,46.9415,72599.0
2017-11-17 14:20:00,57.44,57.49,57.4,57.43,98310.0,46.9334,46.9742,46.9007,46.9252,98310.0
2017-11-17 14:25:00,57.43,57.46,57.4,57.44,75883.0,46.9252,46.9497,46.9007,46.9334,75883.0
2017-11-17 14:30:00,57.44,57.49,57.42,57.48,97774.0,46.9334,46.9742,46.917,46.966,97774.0
2017-11-17 14:35:00,57.48,57.56,57.46,57.53,180777.0,46.966,47.0314,46.9497,47.0069,180777.0
2017-11-17 14:40:00,57.53,57.67,57.46,57.58,292148.0,47.0069,47.1213,46.9497,47.0478,292148.0
2017-11-17 14:45:00,57.58,57.59,57.49,57.52,77399.0,47.0478,47.0559,46.9742,46.9987,77399.0
2017-11-17 14:50:00,57.53,57.69,57.52,57.66,122959.0,47.0069,47.1376,46.9987,47.1131,122959.0
2017-11-17 14:55:00,57.66,57.68,57.61,57.62,127242.0,47.1131,47.1295,47.0723,47.0804,127242.0
2017-11-17 15:00:00,57.62,57.71,57.58,57.7,184187.0,47.0804,47.154,47.0478,47.1458,184187.0
2017-11-17 15:05:00,57.69,57.78,57.68,57.77,131810.0,47.1376,47.2112,47.1295,47.203,131810.0
2017-11-17 15:10:00,57.78,57.83,57.74,57.8,134821.0,47.2112,47.252,47.1785,47.2275,134821.0
2017-11-17 15:15:00,57.79,57.84,57.74,57.83,178047.0,47.2193,47.2602,47.1785,47.252,178047.0
2017-11-17 15:20:00,57.83,57.93,57.82,57.92,215260.0,47.252,47.3337,47.2439,47.3256,215260.0
2017-11-17 15:25:00,57.93,58.41,57.93,58.41,358086.0,47.3337,47.7259,47.3337,47.7259,358086.0
2017-11-17 15:30:00,58.41,58.67,58.39,58.51,811189.0,47.7259,47.9384,47.7096,47.8076,811189.0
2017-11-17 15:35:00,58.5,58.55,58.32,58.52,570970.0,47.7995,47.8403,47.6524,47.8158,570970.0
2017-11-17 15:40:00,58.53,58.74,58.49,58.74,419664.0,47.824,47.9956,47.7913,47.9956,419664.0
2017-11-17 15:45:00,58.73,58.73,58.55,58.65,673320.0,47.9874,47.9874,47.8403,47.922,673320.0
2017-11-17 15:50:00,58.65,58.66,58.38,58.4,513422.0,47.922,47.9302,47.7014,47.7178,513422.0
2017-11-17 15:55:00,58.4,58.41,58.04,58.13,922144.0,47.7178,47.7259,47.4236,47.4972,922144.0
2017-11-20 09:30:00,57.98,58.05,57.77,57.95,157651.0,47.3746,47.4318,47.203,47.3501,157651.0
2017-11-20 09:35:00,57.98,58.06,57.86,58.01,98941.0,47.3746,47.44,47.2765,47.3991,98941.0
2017-11-20 09:40:00,58.0,58.21,58.0,58.15,118909.0,47.3909,47.5625,47.3909,47.5135,118909.0
2017-11-20 09:45:00,58.15,58.17,58.0,58.03,110981.0,47.5135,47.5298,47.3909,47.4154,110981.0
2017-11-20 09:50:00,58.03,58.05,57.83,57.84,222367.0,47.4154,47.4318,47.252,47.2602,222367.0
2017-11-20 09:55:00,57.85,57.9,57.81,57.82,68879.0,47.2684,47.3092,47.2357,47.2439,68879.0
2017-11-20 10:00:00,57.82,57.82,57.54,57.63,107699.0,47.2439,47.2439,47.0151,47.0886,107699.0
2017-11-20 10:05:00,57.63,57.96,57.6,57.77,120568.0,47.0886,47.3582,47.0641,47.203,120568.0
2017-11-20 10:10:00,57.76,57.84,57.73,57.74,59013.0,47.1948,47.2602,47.1703,47.1785,59013.0
2017-11-20 10:15:00,57.73,57.78,57.62,57.65,68872.0,47.1703,47.2112,47.0804,47.1049,68872.0
2017-11-20 10:20:00,57.65,57.72,57.58,57.72,81086.0,47.1049,47.1621,47.0478,47.1621,81086.0
2017-11-20 10:25:00,57.72,57.75,57.61,57.62,34526.0,47.1621,47.1867,47.0723,47.0804,34526.0
2017-11-20 10:30:00,57.61,57.64,57.52,57.53,48409.0,47.0723,47.0968,46.9987,47.0069,48409.0
2017-11-20 10:35:00,57.53,57.59,57.37,57.41,198975.0,47.0069,47.0559,46.8762,46.9088,198975.0
2017-11-20 10:40:00,57.4,57.43,57.3,57.36,130235.0,46.9007,46.9252,46.819,46.868,130235.0
2017-11-20 10:45:00,57.36,57.42,57.34,57.39,108093.0,46.868,46.917,46.8517,46.8925,108093.0
2017-11-20 10:50:00,57.39,57.79,57.38,57.72,182076.0,46.8925,47.2193,46.8843,47.1621,182076.0
2017-11-20 10:55:00,57.71,57.74,57.56,57.6,90193.0,47.154,47.1785,47.0314,47.0641,90193.0
2017-11-20 11:00:00,57.61,57.62,57.47,57.47,45227.0,47.0723,47.0804,46.9579,46.9579,45227.0
2017-11-20 11:05:00,57.48,57.48,57.24,57.37,117612.0,46.966,46.966,46.7699,46.8762,117612.0
2017-11-20 11:10:00,57.39,57.43,57.3,57.37,50321.0,46.8925,46.9252,46.819,46.8762,50321.0
2017-11-20 11:15:00,57.37,57.4,57.3,57.31,60777.0,46.8762,46.9007,46.819,46.8271,60777.0
2017-11-20 11:20:00,57.31,57.33,57.11,57.11,89311.0,46.8271,46.8435,46.6637,46.6637,89311.0
2017-11-20 11:25:00,57.11,57.24,57.1,57.18,57662.0,46.6637,46.7699,46.6556,46.7209,57662.0
2017-11-20 11:30:00,57.18,57.28,57.16,57.27,39822.0,46.7209,46.8026,46.7046,46.7945,39822.0
2017-11-20 11:35:00,57.28,57.32,57.21,57.24,114661.0,46.8026,46.8353,46.7454,46.7699,114661.0
2017-11-20 11:40:00,57.24,57.42,57.24,57.39,78976.0,46.7699,46.917,46.7699,46.8925,78976.0
2017-11-20 11:45:00,57.39,57.4,57.29,57.31,78057.0,46.8925,46.9007,46.8108,46.8271,78057.0
2017-11-20 11:50:00,57.31,57.39,57.3,57.36,51978.0,46.8271,46.8925,46.819,46.868,51978.0
2017-11-20 11:55:00,57.35,57.47,57.29,57.45,56046.0,46.8598,46.9579,46.8108,46.9415,56046.0
2017-11-20 12:00:00,57.45,57.45,57.37,57.39,36490.0,46.9415,46.9415,46.8762,46.8925,36490.0
2017-11-20 12:05:00,57.38,57.4,57.3,57.4,37160.0,46.8843,46.9007,46.819,46.9007,37160.0
2017-11-20 12:10:00,57.4,57.43,57.35,57.4,24152.0,46.9007,46.9252,46.8598,46.9007,24152.0
2017-11-20 12:15:00,57.39,57.39,57.35,57.36,23102.0,46.8925,46.8925,46.8598,46.868,23102.0
2017-11-20 12:20:00,57.36,57.42,57.36,57.41,28795.0,46.868,46.917,46.868,46.9088,28795.0
2017-11-20 12:25:00,57.41,57.49,57.39,57.45,34876.0,46.9088,46.9742,46.8925,46.9415,34876.0
2017-11-20 12:30:00,57.45,57.61,57.43,57.6,97000.0,46.9415,47.0723,46.9252,47.0641,97000.0
2017-11-20 12:35:00,57.59,57.65,57.56,57.62,49160.0,47.0559,47.1049,47.0314,47.0804,49160.0
2017-11-20 12:40:00,57.63,57.65,57.62,57.65,29184.0,47.0886,47.1049,47.0804,47.1049,29184.0
2017-11-20 12:45:00,57.65,57.69,57.63,57.68,24353.0,47.1049,47.1376,47.0886,47.1295,24353.0
2017-11-20 12:50:00,57.67,57.72,57.66,57.69,41428.0,47.1213,47.1621,47.1131,47.1376,41428.0
2017-11-20 12:55:00,57.69,57.75,57.68,57.75,37250.0,47.1376,47.1867,47.1295,47.1867,37250.0
2017-11-20 13:00:00,57.75,57.75,57.64,57.68,48612.0,47.1867,47.1867,47.0968,47.1295,48612.0
2017-11-20 13:05:00,57.68,57.7,57.62,57.68,35813.0,47.1295,47.1458,47.0804,47.1295,35813.0
2017-11-20 13:10:00,57.69,57.75,57.68,57.74,50146.0,47.1376,47.1867,47.1295,47.1785,50146.0
2017-11-20 13:15:00,57.74,57.76,57.73,57.74,21782.0,47.1785,47.1948,47.1703,47.1785,21782.0
2017-11-20 13:20:00,57.75,57.76,57.73,57.74,20360.0,47.1867,47.1948,47.1703,47.1785,20360.0
2017-11-20 13:25:00,57.74,57.77,57.71,57.76,23502.0,47.1785,47.203,47.154,47.1948,23502.0
2017-11-20 13:30:00,57.75,57.76,57.68,57.73,20247.0,47.1867,47.1948,47.1295,47.1703,20247.0
2017-11-20 13:35:00,57.72,57.73,57.67,57.68,16353.0,47.1621,47.1703,47.1213,47.1295,16353.0
2017-11-20 13:40:00,57.69,57.73,57.69,57.73,17615.0,47.1376,47.1703,47.1376,47.1703,17615.0
2017-11-20 13:45:00,57.73,57.73,57.7,57.7,23096.0,47.1703,47.1703,47.1458,47.1458,23096.0
2017-11-20 13:50:00,57.7,57.72,57.63,57.72,109715.0,47.1458,47.1621,47.0886,47.1621,109715.0
2017-11-20 13:55:00,57.71,57.72,57.7,57.71,37729.0,47.154,47.1621,47.1458,47.154,37729.0
2017-11-20 14:00:00,57.72,57.77,57.7,57.73,30989.0,47.1621,47.203,47.1458,47.1703,30989.0
2017-11-20 14:05:00,57.73,57.78,57.7,57.78,39375.0,47.1703,47.2112,47.1458,47.2112,39375.0
2017-11-20 14:10:00,57.78,57.85,57.75,57.85,55035.0,47.2112,47.2684,47.1867,47.2684,55035.0
2017-11-20 14:15:00,57.85,58.0,57.84,57.97,82501.0,47.2684,47.3909,47.2602,47.3664,82501.0
2017-11-20 14:20:00,57.97,58.0,57.96,57.98,80504.0,47.3664,47.3909,47.3582,47.3746,80504.0
2017-11-20 14:25:00,57.98,58.05,57.97,57.97,68561.0,47.3746,47.4318,47.3664,47.3664,68561.0
2017-11-20 14:30:00,57.98,58.0,57.93,57.94,55209.0,47.3746,47.3909,47.3337,47.3419,55209.0
2017-11-20 14:35:00,57.95,57.96,57.9,57.9,52307.0,47.3501,47.3582,47.3092,47.3092,52307.0
2017-11-20 14:40:00,57.91,57.97,57.89,57.92,49406.0,47.3174,47.3664,47.301,47.3256,49406.0
2017-11-20 14:45:00,57.93,57.93,57.87,57.9,37928.0,47.3337,47.3337,47.2847,47.3092,37928.0
2017-11-20 14:50:00,57.9,57.91,57.79,57.84,49681.0,47.3092,47.3174,47.2193,47.2602,49681.0
2017-11-20 14:55:00,57.84,57.88,57.81,57.83,37289.0,47.2602,47.2929,47.2357,47.252,37289.0
2017-11-20 15:00:00,57.83,57.88,57.81,57.87,55987.0,47.252,47.2929,47.2357,47.2847,55987.0
2017-11-20 15:05:00,57.87,57.99,57.86,57.87,72181.0,47.2847,47.3828,47.2765,47.2847,72181.0
2017-11-20 15:10:00,57.87,57.9,57.83,57.84,69022.0,47.2847,47.3092,47.252,47.2602,69022.0
2017-11-20 15:15:00,57.84,57.91,57.8,57.82,93994.0,47.2602,47.3174,47.2275,47.2439,93994.0
2017-11-20 15:20:00,57.82,57.84,57.78,57.79,39995.0,47.2439,47.2602,47.2112,47.2193,39995.0
2017-11-20 15:25:00,57.79,57.82,57.75,57.75,67563.0,47.2193,47.2439,47.1867,47.1867,67563.0
2017-11-20 15:30:00,57.76,57.76,57.68,57.72,82165.0,47.1948,47.1948,47.1295,47.1621,82165.0
2017-11-20 15:35:00,57.73,57.79,57.72,57.79,59202.0,47.1703,47.2193,47.1621,47.2193,59202.0
2017-11-20 15:40:00,57.78,57.85,57.76,57.78,79571.0,47.2112,47.2684,47.1948,47.2112,79571.0
2017-11-20 15:45:00,57.79,57.91,57.78,57.89,139782.0,47.2193,47.3174,47.2112,47.301,139782.0
2017-11-20 15:50:00,57.9,58.0,57.86,58.0,168526.0,47.3092,47.3909,47.2765,47.3909,168526.0
2017-11-20 15:55:00,58.0,58.0,57.87,57.89,390921.0,47.3909,47.3909,47.2847,47.301,390921.0
2017-11-21 09:30:00,57.85,58.07,57.5,57.75,108954.0,47.2684,47.4481,46.9824,47.1867,108954.0
2017-11-21 09:35:00,57.78,57.79,57.43,57.61,45933.0,47.2112,47.2193,46.9252,47.0723,45933.0
2017-11-21 09:40:00,57.61,57.63,57.31,57.38,73277.0,47.0723,47.0886,46.8271,46.8843,73277.0
2017-11-21 09:45:00,57.39,57.39,57.2,57.3,74572.0,46.8925,46.8925,46.7373,46.819,74572.0
2017-11-21 09:50:00,57.31,57.31,57.02,57.23,123148.0,46.8271,46.8271,46.5902,46.7618,123148.0
2017-11-21 09:55:00,57.23,57.34,57.16,57.31,73352.0,46.7618,46.8517,46.7046,46.8271,73352.0
2017-11-21 10:00:00,57.34,57.34,57.12,57.13,179010.0,46.8517,46.8517,46.6719,46.6801,179010.0
2017-11-21 10:05:00,57.13,57.19,57.08,57.11,100718.0,46.6801,46.7291,46.6392,46.6637,100718.0
2017-11-21 10:10:00,57.11,57.12,56.93,57.01,130222.0,46.6637,46.6719,46.5166,46.582,130222.0
2017-11-21 10:15:00,57.01,57.01,56.87,56.92,112361.0,46.582,46.582,46.4676,46.5085,112361.0
2017-11-21 10:20:00,56.92,57.02,56.92,56.93,93341.0,46.5085,46.5902,46.5085,46.5166,93341.0
2017-11-21 10:25:00,56.93,57.03,56.83,57.03,108151.0,46.5166,46.5984,46.4349,46.5984,108151.0
2017-11-21 10:30:00,57.03,57.1,56.95,57.08,97097.0,46.5984,46.6556,46.533,46.6392,97097.0
2017-11-21 10:35:00,57.09,57.29,57.05,57.1,124441.0,46.6474,46.8108,46.6147,46.6556,124441.0
2017-11-21 10:40:00,57.1,57.22,57.1,57.14,55153.0,46.6556,46.7536,46.6556,46.6882,55153.0
2017-11-21 10:45:00,57.15,57.22,57.14,57.18,43814.0,46.6964,46.7536,46.6882,46.7209,43814.0
2017-11-21 10:50:00,57.19,57.2,57.07,57.1,45002.0,46.7291,46.7373,46.631,46.6556,45002.0
2017-11-21 10:55:00,57.08,57.14,57.03,57.03,38549.0,46.6392,46.6882,46.5984,46.5984,38549.0
2017-11-21 11:00:00,57.03,57.05,56.97,56.97,67586.0,46.5984,46.6147,46.5493,46.5493,67586.0
2017-11-21 11:05:00,56.96,57.03,56.9,57.0,55019.0,46.5412,46.5984,46.4921,46.5738,55019.0
2017-11-21 11:10:00,57.0,57.04,56.93,56.93,68750.0,46.5738,46.6065,46.5166,46.5166,68750.0
2017-11-21 11:15:00,56.94,57.03,56.94,57.03,25906.0,46.5248,46.5984,46.5248,46.5984,25906.0
2017-11-21 11:20:00,57.03,57.04,56.95,57.03,35460.0,46.5984,46.6065,46.533,46.5984,35460.0
2017-11-21 11:25:00,57.03,57.03,56.95,56.95,24284.0,46.5984,46.5984,46.533,46.533,24284.0
2017-11-21 11:30:00,56.96,57.0,56.92,56.95,27697.0,46.5412,46.5738,46.5085,46.533,27697.0
2017-11-21 11:35:00,56.94,56.94,56.81,56.83,102884.0,46.5248,46.5248,46.4186,46.4349,102884.0
2017-11-21 11:40:00,56.84,56.91,56.83,56.84,61420.0,46.4431,46.5003,46.4349,46.4431,61420.0
2017-11-21 11:45:00,56.85,56.92,56.84,56.88,22078.0,46.4513,46.5085,46.4431,46.4758,22078.0
2017-11-21 11:50:00,56.88,56.88,56.79,56.79,42493.0,46.4758,46.4758,46.4023,46.4023,42493.0
2017-11-21 11:55:00,56.79,57.01,56.79,56.94,81275.0,46.4023,46.582,46.4023,46.5248,81275.0
2017-11-21 12:00:00,56.95,56.95,56.81,56.85,51166.0,46.533,46.533,46.4186,46.4513,51166.0
2017-11-21 12:05:00,56.85,56.89,56.8,56.85,47221.0,46.4513,46.484,46.4104,46.4513,47221.0
2017-11-21 12:10:00,56.85,56.91,56.85,56.88,45175.0,46.4513,46.5003,46.4513,46.4758,45175.0
2017-11-21 12:15:00,56.87,56.88,56.84,56.86,25347.0,46.4676,46.4758,46.4431,46.4595,25347.0
2017-11-21 12:20:00,56.85,56.86,56.81,56.82,35967.0,46.4513,46.4595,46.4186,46.4268,35967.0
2017-11-21 12:25:00,56.83,56.88,56.79,56.88,44594.0,46.4349,46.4758,46.4023,46.4758,44594.0
2017-11-21 12:30:00,56.88,56.98,56.87,56.98,29999.0,46.4758,46.5575,46.4676,46.5575,29999.0
2017-11-21 12:35:00,56.98,57.04,56.95,57.02,38231.0,46.5575,46.6065,46.533,46.5902,38231.0
2017-11-21 12:40:00,57.02,57.07,57.0,57.04,35837.0,46.5902,46.631,46.5738,46.6065,35837.0
2017-11-21 12:45:00,57.06,57.14,57.04,57.09,38794.0,46.6229,46.6882,46.6065,46.6474,38794.0
2017-11-21 12:50:00,57.09,57.09,57.03,57.06,19865.0,46.6474,46.6474,46.5984,46.6229,19865.0
2017-11-21 12:55:00,57.05,57.06,56.98,56.99,27280.0,46.6147,46.6229,46.5575,46.5657,27280.0
2017-11-21 13:00:00,56.98,57.06,56.98,57.0,26279.0,46.5575,46.6229,46.5575,46.5738,26279.0
2017-11-21 13:05:00,57.01,57.05,57.0,57.04,22147.0,46.582,46.6147,46.5738,46.6065,22147.0
2017-11-21 13:10:00,57.03,57.1,57.02,57.08,42031.0,46.5984,46.6556,46.5902,46.6392,42031.0
2017-11-21 13:15:00,57.07,57.11,57.05,57.08,21258.0,46.631,46.6637,46.6147,46.6392,21258.0
2017-11-21 13:20:00,57.08,57.09,57.04,57.07,17190.0,46.6392,46.6474,46.6065,46.631,17190.0
2017-11-21 13:25:00,57.06,57.07,57.02,57.03,18907.0,46.6229,46.631,46.5902,46.5984,18907.0
2017-11-21 13:30:00,57.03,57.05,57.0,57.01,25072.0,46.5984,46.6147,46.5738,46.582,25072.0
2017-11-21 13:35:00,57.01,57.06,56.99,57.02,24962.0,46.582,46.6229,46.5657,46.5902,24962.0
2017-11-21 13:40:00,57.03,57.11,57.03,57.08,18284.0,46.5984,46.6637,46.5984,46.6392,18284.0
2017-11-21 13:45:00,57.07,57.08,57.04,57.05,29850.0,46.631,46.6392,46.6065,46.6147,29850.0
2017-11-21 13:50:00,57.05,57.08,57.03,57.08,24280.0,46.6147,46.6392,46.5984,46.6392,24280.0
2017-11-21 13:55:00,57.08,57.08,57.0,57.0,19274.0,46.6392,46.6392,46.5738,46.5738,19274.0
2017-11-21 14:00:00,57.01,57.02,56.99,57.02,32047.0,46.582,46.5902,46.5657,46.5902,32047.0
2017-11-21 14:05:00,57.02,57.07,57.02,57.07,24256.0,46.5902,46.631,46.5902,46.631,24256.0
2017-11-21 14:10:00,57.07,57.12,57.06,57.06,29582.0,46.631,46.6719,46.6229,46.6229,29582.0
2017-11-21 14:15:00,57.06,57.12,57.06,57.11,18871.0,46.6229,46.6719,46.6229,46.6637,18871.0
2017-11-21 14:20:00,57.1,57.11,57.07,57.08,24216.0,46.6556,46.6637,46.631,46.6392,24216.0
2017-11-21 14:25:00,57.08,57.09,56.99,56.99,34114.0,46.6392,46.6474,46.5657,46.5657,34114.0
2017-11-21 14:30:00,57.0,57.04,56.96,57.04,39099.0,46.5738,46.6065,46.5412,46.6065,39099.0
2017-11-21 14:35:00,57.03,57.07,57.02,57.03,33296.0,46.5984,46.631,46.5902,46.5984,33296.0
2017-11-21 14:40:00,57.03,57.03,56.97,56.98,26211.0,46.5984,46.5984,46.5493,46.5575,26211.0
2017-11-21 14:45:00,56.98,57.02,56.96,57.01,49061.0,46.5575,46.5902,46.5412,46.582,49061.0
2017-11-21 14:50:00,57.01,57.01,56.95,56.96,26340.0,46.582,46.582,46.533,46.5412,26340.0
2017-11-21 14:55:00,56.95,57.03,56.95,57.03,54549.0,46.533,46.5984,46.533,46.5984,54549.0
2017-11-21 15:00:00,57.02,57.03,56.98,57.02,28348.0,46.5902,46.5984,46.5575,46.5902,28348.0
2017-11-21 15:05:00,57.02,57.05,57.0,57.04,42411.0,46.5902,46.6147,46.5738,46.6065,42411.0
2017-11-21 15:10:00,57.04,57.05,57.01,57.03,39228.0,46.6065,46.6147,46.582,46.5984,39228.0
2017-11-21 15:15:00,57.04,57.04,57.02,57.03,51464.0,46.6065,46.6065,46.5902,46.5984,51464.0
2017-11-21 15:20:00,57.03,57.05,57.02,57.04,34894.0,46.5984,46.6147,46.5902,46.6065,34894.0
2017-11-21 15:25:00,57.04,57.1,57.02,57.08,59579.0,46.6065,46.6556,46.5902,46.6392,59579.0
2017-11-21 15:30:00,57.07,57.09,57.04,57.08,39568.0,46.631,46.6474,46.6065,46.6392,39568.0
2017-11-21 15:35:00,57.09,57.13,57.05,57.12,54747.0,46.6474,46.6801,46.6147,46.6719,54747.0
2017-11-21 15:40:00,57.12,57.18,57.09,57.18,77630.0,46.6719,46.7209,46.6474,46.7209,77630.0
2017-11-21 15:45:00,57.17,57.17,57.11,57.16,124252.0,46.7127,46.7127,46.6637,46.7046,124252.0
2017-11-21 15:50:00,57.16,57.26,57.16,57.25,165395.0,46.7046,46.7863,46.7046,46.7781,165395.0
2017-11-21 15:55:00,57.25,57.33,57.23,57.25,524125.0,46.7781,46.8435,46.7618,46.7781,524125.0
2017-11-22 09:30:00,57.42,57.5,57.15,57.17,158934.0,46.917,46.9824,46.6964,46.7127,158934.0
2017-11-22 09:35:00,57.16,57.23,57.07,57.23,75265.0,46.7046,46.7618,46.631,46.7618,75265.0
2017-11-22 09:40:00,57.23,57.39,57.22,57.37,40882.0,46.7618,46.8925,46.7536,46.8762,40882.0
2017-11-22 09:45:00,57.37,57.71,57.36,57.71,106613.0,46.8762,47.154,46.868,47.154,106613.0
2017-11-22 09:50:00,57.69,57.76,57.63,57.64,47776.0,47.1376,47.1948,47.0886,47.0968,47776.0
2017-11-22 09:55:00,57.64,57.65,57.42,57.44,32140.0,47.0968,47.1049,46.917,46.9334,32140.0
2017-11-22 10:00:00,57.42,57.49,57.39,57.47,18808.0,46.917,46.9742,46.8925,46.9579,18808.0
2017-11-22 10:05:00,57.48,57.6,57.48,57.54,25574.0,46.966,47.0641,46.966,47.0151,25574.0
2017-11-22 10:10:00,57.53,57.58,57.53,57.53,17397.0,47.0069,47.0478,47.0069,47.0069,17397.0
2017-11-22 10:15:00,57.55,57.57,57.47,57.53,19712.0,47.0232,47.0396,46.9579,47.0069,19712.0
2017-11-22 10:20:00,57.53,57.53,57.42,57.45,32990.0,47.0069,47.0069,46.917,46.9415,32990.0
2017-11-22 10:25:00,57.47,57.49,57.43,57.48,25572.0,46.9579,46.9742,46.9252,46.966,25572.0
2017-11-22 10:30:00,57.47,57.48,57.41,57.43,42593.0,46.9579,46.966,46.9088,46.9252,42593.0
2017-11-22 10:35:00,57.42,57.44,57.34,57.42,55903.0,46.917,46.9334,46.8517,46.917,55903.0
2017-11-22 10:40:00,57.43,57.51,57.42,57.51,40754.0,46.9252,46.9906,46.917,46.9906,40754.0
2017-11-22 10:45:00,57.5,57.51,57.4,57.45,39262.0,46.9824,46.9906,46.9007,46.9415,39262.0
2017-11-22 10:50:00,57.43,57.44,57.36,57.41,33615.0,46.9252,46.9334,46.868,46.9088,33615.0
2017-11-22 10:55:00,57.42,57.49,57.37,57.42,32877.0,46.917,46.9742,46.8762,46.917,32877.0
2017-11-22 11:00:00,57.43,57.45,57.36,57.45,19180.0,46.9252,46.9415,46.868,46.9415,19180.0
2017-11-22 11:05:00,57.45,57.48,57.43,57.45,22352.0,46.9415,46.966,46.9252,46.9415,22352.0
2017-11-22 11:10:00,57.45,57.48,57.43,57.43,20909.0,46.9415,46.966,46.9252,46.9252,20909.0
2017-11-22 11:15:00,57.43,57.47,57.39,57.44,22181.0,46.9252,46.9579,46.8925,46.9334,22181.0
2017-11-22 11:20:00,57.45,57.47,57.43,57.44,19042.0,46.9415,46.9579,46.9252,46.9334,19042.0
2017-11-22 11:25:00,57.44,57.46,57.42,57.43,22667.0,46.9334,46.9497,46.917,46.9252,22667.0
2017-11-22 11:30:00,57.44,57.49,57.42,57.48,18687.0,46.9334,46.9742,46.917,46.966,18687.0
2017-11-22 11:35:00,57.5,57.61,57.5,57.6,55148.0,46.9824,47.0723,46.9824,47.0641,55148.0
2017-11-22 11:40:00,57.59,57.67,57.57,57.65,18990.0,47.0559,47.1213,47.0396,47.1049,18990.0
2017-11-22 11:45:00,57.65,57.67,57.6,57.64,28659.0,47.1049,47.1213,47.0641,47.0968,28659.0
2017-11-22 11:50:00,57.63,57.72,57.6,57.71,27136.0,47.0886,47.1621,47.0641,47.154,27136.0
2017-11-22 11:55:00,57.71,57.74,57.66,57.69,23745.0,47.154,47.1785,47.1131,47.1376,23745.0
2017-11-22 12:00:00,57.7,57.75,57.67,57.74,27449.0,47.1458,47.1867,47.1213,47.1785,27449.0
2017-11-22 12:05:00,57.73,57.74,57.64,57.67,59440.0,47.1703,47.1785,47.0968,47.1213,59440.0
2017-11-22 12:10:00,57.66,57.71,57.65,57.71,11175.0,47.1131,47.154,47.1049,47.154,11175.0
2017-11-22 12:15:00,57.7,57.7,57.63,57.63,12797.0,47.1458,47.1458,47.0886,47.0886,12797.0
2017-11-22 12:20:00,57.64,57.69,57.63,57.68,10817.0,47.0968,47.1376,47.0886,47.1295,10817.0
2017-11-22 12:25:00,57.67,57.67,57.64,57.64,7241.0,47.1213,47.1213,47.0968,47.0968,7241.0
2017-11-22 12:30:00,57.64,57.67,57.63,57.65,8557.0,47.0968,47.1213,47.0886,47.1049,8557.0
2017-11-22 12:35:00,57.64,57.67,57.55,57.55,26643.0,47.0968,47.1213,47.0232,47.0232,26643.0
2017-11-22 12:40:00,57.55,57.6,57.55,57.6,19345.0,47.0232,47.0641,47.0232,47.0641,19345.0
2017-11-22 12:45:00,57.61,57.61,57.57,57.59,9063.0,47.0723,47.0723,47.0396,47.0559,9063.0
2017-11-22 12:50:00,57.58,57.63,57.58,57.63,17790.0,47.0478,47.0886,47.0478,47.0886,17790.0
2017-11-22 12:55:00,57.63,57.68,57.62,57.64,19822.0,47.0886,47.1295,47.0804,47.0968,19822.0
2017-11-22 13:00:00,57.64,57.66,57.63,57.66,7167.0,47.0968,47.1131,47.0886,47.1131,7167.0
2017-11-22 13:05:00,57.67,57.67,57.6,57.61,14481.0,47.1213,47.1213,47.0641,47.0723,14481.0
2017-11-22 13:10:00,57.61,57.65,57.61,57.64,11318.0,47.0723,47.1049,47.0723,47.0968,11318.0
2017-11-22 13:15:00,57.65,57.68,57.63,57.65,19145.0,47.1049,47.1295,47.0886,47.1049,19145.0
2017-11-22 13:20:00,57.66,57.67,57.56,57.6,41875.0,47.1131,47.1213,47.0314,47.0641,41875.0
2017-11-22 13:25:00,57.62,57.68,57.61,57.63,20578.0,47.0804,47.1295,47.0723,47.0886,20578.0
2017-11-22 13:30:00,57.63,57.67,57.63,57.63,17181.0,47.0886,47.1213,47.0886,47.0886,17181.0
2017-11-22 13:35:00,57.64,57.68,57.62,57.68,17294.0,47.0968,47.1295,47.0804,47.1295,17294.0
2017-11-22 13:40:00,57.67,57.73,57.67,57.7,19448.0,47.1213,47.1703,47.1213,47.1458,19448.0
2017-11-22 13:45:00,57.72,57.75,57.69,57.73,16960.0,47.1621,47.1867,47.1376,47.1703,16960.0
2017-11-22 13:50:00,57.74,57.75,57.71,57.73,20222.0,47.1785,47.1867,47.154,47.1703,20222.0
2017-11-22 13:55:00,57.73,57.73,57.71,57.73,6374.0,47.1703,47.1703,47.154,47.1703,6374.0
2017-11-22 14:00:00,57.73,57.75,57.7,57.71,11488.0,47.1703,47.1867,47.1458,47.154,11488.0
2017-11-22 14:05:00,57.72,57.75,57.7,57.75,18481.0,47.1621,47.1867,47.1458,47.1867,18481.0
2017-11-22 14:10:00,57.75,57.75,57.69,57.71,21859.0,47.1867,47.1867,47.1376,47.154,21859.0
2017-11-22 14:15:00,57.7,57.71,57.61,57.66,28207.0,47.1458,47.154,47.0723,47.1131,28207.0
2017-11-22 14:20:00,57.66,57.69,57.64,57.66,15603.0,47.1131,47.1376,47.0968,47.1131,15603.0
2017-11-22 14:25:00,57.65,57.67,57.63,57.66,11095.0,47.1049,47.1213,47.0886,47.1131,11095.0
2017-11-22 14:30:00,57.66,57.7,57.65,57.67,21740.0,47.1131,47.1458,47.1049,47.1213,21740.0
2017-11-22 14:35:00,57.68,57.68,57.63,57.64,25022.0,47.1295,47.1295,47.0886,47.0968,25022.0
2017-11-22 14:40:00,57.64,57.65,57.61,57.63,14684.0,47.0968,47.1049,47.0723,47.0886,14684.0
2017-11-22 14:45:00,57.63,57.68,57.62,57.68,22835.0,47.0886,47.1295,47.0804,47.1295,22835.0
2017-11-22 14:50:00,57.67,57.69,57.63,57.63,26518.0,47.1213,47.1376,47.0886,47.0886,26518.0
2017-11-22 14:55:00,57.63,57.65,57.62,57.63,14713.0,47.0886,47.1049,47.0804,47.0886,14713.0
2017-11-22 15:00:00,57.62,57.66,57.6,57.62,23764.0,47.0804,47.1131,47.0641,47.0804,23764.0
2017-11-22 15:05:00,57.63,57.65,57.61,57.62,14569.0,47.0886,47.1049,47.0723,47.0804,14569.0
2017-11-22 15:10:00,57.61,57.64,57.61,57.62,20757.0,47.0723,47.0968,47.0723,47.0804,20757.0
2017-11-22 15:15:00,57.62,57.64,57.6,57.63,16639.0,47.0804,47.0968,47.0641,47.0886,16639.0
2017-11-22 15:20:00,57.63,57.64,57.58,57.62,29240.0,47.0886,47.0968,47.0478,47.0804,29240.0
2017-11-22 15:25:00,57.61,57.63,57.57,57.58,19254.0,47.0723,47.0886,47.0396,47.0478,19254.0
2017-11-22 15:30:00,57.58,57.59,57.53,57.55,38950.0,47.0478,47.0559,47.0069,47.0232,38950.0
2017-11-22 15:35:00,57.54,57.55,57.51,57.52,40201.0,47.0151,47.0232,46.9906,46.9987,40201.0
2017-11-22 15:40:00,57.52,57.52,57.46,57.47,65512.0,46.9987,46.9987,46.9497,46.9579,65512.0
2017-11-22 15:45:00,57.47,57.54,57.46,57.52,80427.0,46.9579,47.0151,46.9497,46.9987,80427.0
2017-11-22 15:50:00,57.52,57.52,57.48,57.49,50914.0,46.9987,46.9987,46.966,46.9742,50914.0
2017-11-22 15:55:00,57.5,57.51,57.47,57.5,117670.0,46.9824,46.9906,46.9579,46.9824,117670.0
2017-11-24 09:30:00,58.05,58.13,57.46,57.48,181637.0,47.4318,47.4972,46.9497,46.966,181637.0
2017-11-24 09:35:00,57.49,57.58,57.25,57.28,68335.0,46.9742,47.0478,46.7781,46.8026,68335.0
2017-11-24 09:40:00,57.28,57.41,57.23,57.33,140707.0,46.8026,46.9088,46.7618,46.8435,140707.0
2017-11-24 09:45:00,57.32,57.4,57.22,57.29,94035.0,46.8353,46.9007,46.7536,46.8108,94035.0
2017-11-24 09:50:00,57.26,57.29,57.02,57.08,123399.0,46.7863,46.8108,46.5902,46.6392,123399.0
2017-11-24 09:55:00,57.09,57.25,57.0,57.21,88076.0,46.6474,46.7781,46.5738,46.7454,88076.0
2017-11-24 10:00:00,57.2,57.22,56.96,57.09,85321.0,46.7373,46.7536,46.5412,46.6474,85321.0
2017-11-24 10:05:00,57.1,57.17,56.99,57.05,105932.0,46.6556,46.7127,46.5657,46.6147,105932.0
2017-11-24 10:10:00,57.05,57.14,56.96,56.97,113328.0,46.6147,46.6882,46.5412,46.5493,113328.0
2017-11-24 10:15:00,56.97,57.05,56.9,56.9,132606.0,46.5493,46.6147,46.4921,46.4921,132606.0
2017-11-24 10:20:00,56.9,56.96,56.84,56.84,94696.0,46.4921,46.5412,46.4431,46.4431,94696.0
2017-11-24 10:25:00,56.83,56.94,56.79,56.9,99344.0,46.4349,46.5248,46.4023,46.4921,99344.0
2017-11-24 10:30:00,56.88,56.89,56.63,56.64,77763.0,46.4758,46.484,46.2715,46.2797,77763.0
2017-11-24 10:35:00,56.64,56.65,56.42,56.43,246533.0,46.2797,46.2879,46.0999,46.1081,246533.0
2017-11-24 10:40:00,56.42,56.85,56.41,56.8,165394.0,46.0999,46.4513,46.0918,46.4104,165394.0
2017-11-24 10:45:00,56.8,56.81,56.52,56.59,71386.0,46.4104,46.4186,46.1816,46.2388,71386.0
2017-11-24 10:50:00,56.59,56.72,56.58,56.72,50085.0,46.2388,46.3451,46.2307,46.3451,50085.0
2017-11-24 10:55:00,56.71,56.72,56.62,56.65,46559.0,46.3369,46.3451,46.2634,46.2879,46559.0
2017-11-24 11:00:00,56.64,56.67,56.6,56.63,56624.0,46.2797,46.3042,46.247,46.2715,56624.0
2017-11-24 11:05:00,56.63,56.68,56.6,56.62,46298.0,46.2715,46.3124,46.247,46.2634,46298.0
2017-11-24 11:10:00,56.62,56.68,56.5,56.52,87018.0,46.2634,46.3124,46.1653,46.1816,87018.0
2017-11-24 11:15:00,56.5,56.56,56.41,56.55,104918.0,46.1653,46.2143,46.0918,46.2062,104918.0
2017-11-24 11:20:00,56.54,56.59,56.45,56.49,38604.0,46.198,46.2388,46.1244,46.1571,38604.0
2017-11-24 11:25:00,56.49,56.54,56.46,56.5,40041.0,46.1571,46.198,46.1326,46.1653,40041.0
2017-11-24 11:30:00,56.48,56.51,56.38,56.44,78111.0,46.149,46.1735,46.0673,46.1163,78111.0
2017-11-24 11:35:00,56.44,56.51,56.42,56.49,38646.0,46.1163,46.1735,46.0999,46.1571,38646.0
2017-11-24 11:40:00,56.49,56.49,56.42,56.42,37491.0,46.1571,46.1571,46.0999,46.0999,37491.0
2017-11-24 11:45:00,56.43,56.43,56.37,56.41,67023.0,46.1081,46.1081,46.0591,46.0918,67023.0
2017-11-24 11:50:00,56.4,56.44,56.39,56.42,42663.0,46.0836,46.1163,46.0754,46.0999,42663.0
2017-11-24 11:55:00,56.42,56.44,56.35,56.38,48093.0,46.0999,46.1163,46.0427,46.0673,48093.0
2017-11-24 12:00:00,56.39,56.5,56.39,56.45,60215.0,46.0754,46.1653,46.0754,46.1244,60215.0
2017-11-24 12:05:00,56.46,56.49,56.37,56.4,58171.0,46.1326,46.1571,46.0591,46.0836,58171.0
2017-11-24 12:10:00,56.4,56.42,56.24,56.31,111606.0,46.0836,46.0999,45.9529,46.0101,111606.0
2017-11-24 12:15:00,56.32,56.33,56.21,56.28,121660.0,46.0182,46.0264,45.9283,45.9855,121660.0
2017-11-24 12:20:00,56.29,56.32,56.23,56.3,63707.0,45.9937,46.0182,45.9447,46.0019,63707.0
2017-11-24 12:25:00,56.31,56.33,56.22,56.23,96900.0,46.0101,46.0264,45.9365,45.9447,96900.0
2017-11-24 12:30:00,56.23,56.23,56.01,56.1,176543.0,45.9447,45.9447,45.7649,45.8385,176543.0
2017-11-24 12:35:00,56.1,56.16,56.02,56.05,107186.0,45.8385,45.8875,45.7731,45.7976,107186.0
2017-11-24 12:40:00,56.05,56.08,55.98,56.02,248814.0,45.7976,45.8221,45.7404,45.7731,248814.0
2017-11-24 12:45:00,56.02,56.05,55.98,56.0,267514.0,45.7731,45.7976,45.7404,45.7568,267514.0
2017-11-24 12:50:00,56.01,56.05,55.88,55.9,250663.0,45.7649,45.7976,45.6587,45.6751,250663.0
2017-11-24 12:55:00,55.91,55.96,55.83,55.87,421556.0,45.6832,45.7241,45.6179,45.6505,421556.0
2017-11-27 09:30:00,56.2,56.39,55.76,56.11,265648.0,45.9202,46.0754,45.5607,45.8466,265648.0
2017-11-27 09:35:00,56.1,56.2,55.97,56.08,150914.0,45.8385,45.9202,45.7322,45.8221,150914.0
2017-11-27 09:40:00,56.1,56.22,56.04,56.05,176758.0,45.8385,45.9365,45.7894,45.7976,176758.0
2017-11-27 09:45:00,56.05,56.21,55.96,56.09,129865.0,45.7976,45.9283,45.7241,45.8303,129865.0
2017-11-27 09:50:00,56.1,56.1,55.71,55.73,183803.0,45.8385,45.8385,45.5198,45.5361,183803.0
2017-11-27 09:55:00,55.75,55.93,55.64,55.73,192521.0,45.5525,45.6996,45.4626,45.5361,192521.0
2017-11-27 10:00:00,55.74,55.78,55.39,55.43,299192.0,45.5443,45.577,45.2583,45.291,299192.0
2017-11-27 10:05:00,55.44,55.53,55.27,55.48,231710.0,45.2992,45.3727,45.1603,45.3319,231710.0
2017-11-27 10:10:00,55.46,55.48,55.35,55.48,231951.0,45.3155,45.3319,45.2257,45.3319,231951.0
2017-11-27 10:15:00,55.48,55.73,55.42,55.72,123119.0,45.3319,45.5361,45.2828,45.528,123119.0
2017-11-27 10:20:00,55.72,55.92,55.7,55.8,107531.0,45.528,45.6914,45.5116,45.5933,107531.0
2017-11-27 10:25:00,55.81,55.88,55.74,55.78,94652.0,45.6015,45.6587,45.5443,45.577,94652.0
2017-11-27 10:30:00,55.78,55.79,55.54,55.54,126324.0,45.577,45.5852,45.3809,45.3809,126324.0
2017-11-27 10:35:00,55.55,55.78,55.54,55.69,70726.0,45.3891,45.577,45.3809,45.5035,70726.0
2017-11-27 10:40:00,55.7,55.83,55.69,55.75,59429.0,45.5116,45.6179,45.5035,45.5525,59429.0
2017-11-27 10:45:00,55.76,55.9,55.73,55.9,87375.0,45.5607,45.6751,45.5361,45.6751,87375.0
2017-11-27 10:50:00,55.9,55.94,55.71,55.72,69726.0,45.6751,45.7077,45.5198,45.528,69726.0
2017-11-27 10:55:00,55.7,55.7,55.58,55.59,80977.0,45.5116,45.5116,45.4136,45.4218,80977.0
2017-11-27 11:00:00,55.59,55.7,55.57,55.59,59639.0,45.4218,45.5116,45.4054,45.4218,59639.0
2017-11-27 11:05:00,55.6,55.64,55.54,55.59,83638.0,45.4299,45.4626,45.3809,45.4218,83638.0
2017-11-27 11:10:00,55.6,55.62,55.53,55.56,46904.0,45.4299,45.4463,45.3727,45.3972,46904.0
2017-11-27 11:15:00,55.56,55.59,55.54,55.58,64470.0,45.3972,45.4218,45.3809,45.4136,64470.0
2017-11-27 11:20:00,55.58,55.69,55.54,55.55,81263.0,45.4136,45.5035,45.3809,45.3891,81263.0
2017-11-27 11:25:00,55.55,55.61,55.54,55.58,66357.0,45.3891,45.4381,45.3809,45.4136,66357.0
2017-11-27 11:30:00,55.57,55.67,55.55,55.55,76665.0,45.4054,45.4871,45.3891,45.3891,76665.0
2017-11-27 11:35:00,55.55,55.61,55.54,55.58,64382.0,45.3891,45.4381,45.3809,45.4136,64382.0
2017-11-27 11:40:00,55.58,55.59,55.44,55.46,132851.0,45.4136,45.4218,45.2992,45.3155,132851.0
2017-11-27 11:45:00,55.45,55.5,55.39,55.39,45749.0,45.3074,45.3482,45.2583,45.2583,45749.0
2017-11-27 11:50:00,55.39,55.57,55.38,55.54,62420.0,45.2583,45.4054,45.2502,45.3809,62420.0
2017-11-27 11:55:00,55.55,55.56,55.41,55.48,63026.0,45.3891,45.3972,45.2747,45.3319,63026.0
2017-11-27 12:00:00,55.48,55.51,55.32,55.32,121691.0,45.3319,45.3564,45.2011,45.2011,121691.0
2017-11-27 12:05:00,55.32,55.36,55.25,55.32,109397.0,45.2011,45.2338,45.1439,45.2011,109397.0
2017-11-27 12:10:00,55.32,55.42,55.31,55.41,74249.0,45.2011,45.2828,45.193,45.2747,74249.0
2017-11-27 12:15:00,55.41,55.52,55.4,55.47,80527.0,45.2747,45.3646,45.2665,45.3237,80527.0
2017-11-27 12:20:00,55.47,55.51,55.38,55.41,61463.0,45.3237,45.3564,45.2502,45.2747,61463.0
2017-11-27 12:25:00,55.4,55.51,55.36,55.47,49989.0,45.2665,45.3564,45.2338,45.3237,49989.0
2017-11-27 12:30:00,55.46,55.48,55.39,55.42,46468.0,45.3155,45.3319,45.2583,45.2828,46468.0
2017-11-27 12:35:00,55.42,55.47,55.41,55.44,30411.0,45.2828,45.3237,45.2747,45.2992,30411.0
2017-11-27 12:40:00,55.44,55.45,55.39,55.42,50310.0,45.2992,45.3074,45.2583,45.2828,50310.0
2017-11-27 12:45:00,55.42,55.56,55.41,55.53,62339.0,45.2828,45.3972,45.2747,45.3727,62339.0
2017-11-27 12:50:00,55.52,55.54,55.44,55.48,58344.0,45.3646,45.3809,45.2992,45.3319,58344.0
2017-11-27 12:55:00,55.48,55.49,55.46,55.48,22582.0,45.3319,45.34,45.3155,45.3319,22582.0
2017-11-27 13:00:00,55.48,55.54,55.47,55.49,43469.0,45.3319,45.3809,45.3237,45.34,43469.0
2017-11-27 13:05:00,55.5,55.51,55.46,55.47,18381.0,45.3482,45.3564,45.3155,45.3237,18381.0
2017-11-27 13:10:00,55.46,55.51,55.44,55.5,33345.0,45.3155,45.3564,45.2992,45.3482,33345.0
2017-11-27 13:15:00,55.5,55.53,55.47,55.47,24422.0,45.3482,45.3727,45.3237,45.3237,24422.0
2017-11-27 13:20:00,55.49,55.49,55.44,55.46,16297.0,45.34,45.34,45.2992,45.3155,16297.0
2017-11-27 13:25:00,55.46,55.47,55.42,55.43,41939.0,45.3155,45.3237,45.2828,45.291,41939.0
2017-11-27 13:30:00,55.43,55.46,55.39,55.4,33103.0,45.291,45.3155,45.2583,45.2665,33103.0
2017-11-27 13:35:00,55.4,55.44,55.39,55.42,25841.0,45.2665,45.2992,45.2583,45.2828,25841.0
2017-11-27 13:40:00,55.43,55.47,55.41,55.42,35590.0,45.291,45.3237,45.2747,45.2828,35590.0
2017-11-27 13:45:00,55.41,55.53,55.4,55.53,72249.0,45.2747,45.3727,45.2665,45.3727,72249.0
2017-11-27 13:50:00,55.53,55.59,55.47,55.47,70250.0,45.3727,45.4218,45.3237,45.3237,70250.0
2017-11-27 13:55:00,55.48,55.55,55.48,55.54,27544.0,45.3319,45.3891,45.3319,45.3809,27544.0
2017-11-27 14:00:00,55.54,55.62,55.53,55.62,57078.0,45.3809,45.4463,45.3727,45.4463,57078.0
2017-11-27 14:05:00,55.6,55.63,55.56,55.59,37999.0,45.4299,45.4544,45.3972,45.4218,37999.0
2017-11-27 14:10:00,55.58,55.61,55.56,55.57,32895.0,45.4136,45.4381,45.3972,45.4054,32895.0
2017-11-27 14:15:00,55.57,55.64,55.57,55.64,44242.0,45.4054,45.4626,45.4054,45.4626,44242.0
2017-11-27 14:20:00,55.63,55.65,55.62,55.63,24488.0,45.4544,45.4708,45.4463,45.4544,24488.0
2017-11-27 14:25:00,55.63,55.73,55.62,55.73,101726.0,45.4544,45.5361,45.4463,45.5361,101726.0
2017-11-27 14:30:00,55.72,55.77,55.7,55.74,87673.0,45.528,45.5688,45.5116,45.5443,87673.0
2017-11-27 14:35:00,55.75,55.78,55.71,55.76,42086.0,45.5525,45.577,45.5198,45.5607,42086.0
2017-11-27 14:40:00,55.75,55.81,55.74,55.76,34133.0,45.5525,45.6015,45.5443,45.5607,34133.0
2017-11-27 14:45:00,55.76,55.77,55.67,55.67,44535.0,45.5607,45.5688,45.4871,45.4871,44535.0
2017-11-27 14:50:00,55.66,55.75,55.66,55.75,39898.0,45.479,45.5525,45.479,45.5525,39898.0
2017-11-27 14:55:00,55.75,55.77,55.68,55.7,42818.0,45.5525,45.5688,45.4953,45.5116,42818.0
2017-11-27 15:00:00,55.7,55.7,55.61,55.64,51006.0,45.5116,45.5116,45.4381,45.4626,51006.0
2017-11-27 15:05:00,55.63,55.7,55.63,55.69,50381.0,45.4544,45.5116,45.4544,45.5035,50381.0
2017-11-27 15:10:00,55.69,55.74,55.67,55.73,48875.0,45.5035,45.5443,45.4871,45.5361,48875.0
2017-11-27 15:15:00,55.73,55.75,55.67,55.7,61143.0,45.5361,45.5525,45.4871,45.5116,61143.0
2017-11-27 15:20:00,55.7,55.76,55.7,55.73,47336.0,45.5116,45.5607,45.5116,45.5361,47336.0
2017-11-27 15:25:00,55.73,55.76,55.72,55.75,43647.0,45.5361,45.5607,45.528,45.5525,43647.0
2017-11-27 15:30:00,55.75,55.76,55.71,55.74,68533.0,45.5525,45.5607,45.5198,45.5443,68533.0
2017-11-27 15:35:00,55.73,55.75,55.71,55.72,73096.0,45.5361,45.5525,45.5198,45.528,73096.0
2017-11-27 15:40:00,55.72,55.75,55.72,55.73,104602.0,45.528,45.5525,45.528,45.5361,104602.0
2017-11-27 15:45:00,55.73,55.8,55.73,55.78,135665.0,45.5361,45.5933,45.5361,45.577,135665.0
2017-11-27 15:50:00,55.78,55.82,55.71,55.75,249572.0,45.577,45.6097,45.5198,45.5525,249572.0
2017-11-27 15:55:00,55.76,55.84,55.75,55.83,416557.0,45.5607,45.626,45.5525,45.6179,416557.0
2017-11-28 09:30:00,56.02,56.08,55.86,55.98,121593.0,45.7731,45.8221,45.6424,45.7404,121593.0
2017-11-28 09:35:00,55.96,56.01,55.66,55.66,54732.0,45.7241,45.7649,45.479,45.479,54732.0
2017-11-28 09:40:00,55.69,55.71,55.51,55.57,53763.0,45.5035,45.5198,45.3564,45.4054,53763.0
2017-11-28 09:45:00,55.57,55.68,55.52,55.54,56185.0,45.4054,45.4953,45.3646,45.3809,56185.0
2017-11-28 09:50:00,55.53,55.55,55.42,55.49,49585.0,45.3727,45.3891,45.2828,45.34,49585.0
2017-11-28 09:55:00,55.47,55.54,55.42,55.54,62830.0,45.3237,45.3809,45.2828,45.3809,62830.0
2017-11-28 10:00:00,55.55,55.73,55.54,55.7,114530.0,45.3891,45.5361,45.3809,45.5116,114530.0
2017-11-28 10:05:00,55.69,55.76,55.62,55.73,54773.0,45.5035,45.5607,45.4463,45.5361,54773.0
2017-11-28 10:10:00,55.74,55.76,55.64,55.68,58018.0,45.5443,45.5607,45.4626,45.4953,58018.0
2017-11-28 10:15:00,55.68,55.78,55.64,55.78,37535.0,45.4953,45.577,45.4626,45.577,37535.0
2017-11-28 10:20:00,55.78,55.8,55.62,55.67,71320.0,45.577,45.5933,45.4463,45.4871,71320.0
2017-11-28 10:25:00,55.66,55.7,55.51,55.52,38199.0,45.479,45.5116,45.3564,45.3646,38199.0
2017-11-28 10:30:00,55.54,55.6,55.42,55.58,58666.0,45.3809,45.4299,45.2828,45.4136,58666.0
2017-11-28 10:35:00,55.58,55.58,55.47,55.47,53295.0,45.4136,45.4136,45.3237,45.3237,53295.0
2017-11-28 10:40:00,55.48,55.54,55.46,55.5,89978.0,45.3319,45.3809,45.3155,45.3482,89978.0
2017-11-28 10:45:00,55.52,55.73,55.52,55.69,82986.0,45.3646,45.5361,45.3646,45.5035,82986.0
2017-11-28 10:50:00,55.7,55.74,55.64,55.65,49484.0,45.5116,45.5443,45.4626,45.4708,49484.0
2017-11-28 10:55:00,55.65,55.74,55.65,55.68,33166.0,45.4708,45.5443,45.4708,45.4953,33166.0
2017-11-28 11:00:00,55.68,55.69,55.59,55.64,36377.0,45.4953,45.5035,45.4218,45.4626,36377.0
2017-11-28 11:05:00,55.65,55.65,55.56,55.6,66192.0,45.4708,45.4708,45.3972,45.4299,66192.0
2017-11-28 11:10:00,55.58,55.67,55.58,55.62,42130.0,45.4136,45.4871,45.4136,45.4463,42130.0
2017-11-28 11:15:00,55.64,55.71,55.61,55.7,25017.0,45.4626,45.5198,45.4381,45.5116,25017.0
2017-11-28 11:20:00,55.7,55.7,55.61,55.66,40691.0,45.5116,45.5116,45.4381,45.479,40691.0
2017-11-28 11:25:00,55.66,55.67,55.58,55.63,44984.0,45.479,45.4871,45.4136,45.4544,44984.0
2017-11-28 11:30:00,55.64,55.8,55.64,55.79,59431.0,45.4626,45.5933,45.4626,45.5852,59431.0
2017-11-28 11:35:00,55.78,55.79,55.68,55.72,56396.0,45.577,45.5852,45.4953,45.528,56396.0
2017-11-28 11:40:00,55.73,55.84,55.7,55.73,49256.0,45.5361,45.626,45.5116,45.5361,49256.0
2017-11-28 11:45:00,55.72,55.75,55.7,55.7,29614.0,45.528,45.5525,45.5116,45.5116,29614.0
2017-11-28 11:50:00,55.7,55.7,55.61,55.65,44895.0,45.5116,45.5116,45.4381,45.4708,44895.0
2017-11-28 11:55:00,55.67,55.71,55.63,55.69,32181.0,45.4871,45.5198,45.4544,45.5035,32181.0
2017-11-28 12:00:00,55.68,55.76,55.67,55.74,15455.0,45.4953,45.5607,45.4871,45.5443,15455.0
2017-11-28 12:05:00,55.74,55.77,55.71,55.74,26659.0,45.5443,45.5688,45.5198,45.5443,26659.0
2017-11-28 12:10:00,55.73,55.75,55.7,55.73,33433.0,45.5361,45.5525,45.5116,45.5361,33433.0
2017-11-28 12:15:00,55.73,55.89,55.73,55.85,82020.0,45.5361,45.6669,45.5361,45.6342,82020.0
2017-11-28 12:20:00,55.85,55.86,55.77,55.79,48900.0,45.6342,45.6424,45.5688,45.5852,48900.0
2017-11-28 12:25:00,55.8,55.81,55.77,55.78,40059.0,45.5933,45.6015,45.5688,45.577,40059.0
2017-11-28 12:30:00,55.78,55.81,55.72,55.74,47005.0,45.577,45.6015,45.528,45.5443,47005.0
2017-11-28 12:35:00,55.76,55.8,55.69,55.73,89390.0,45.5607,45.5933,45.5035,45.5361,89390.0
2017-11-28 12:40:00,55.73,55.76,55.68,55.73,35525.0,45.5361,45.5607,45.4953,45.5361,35525.0
2017-11-28 12:45:00,55.73,55.74,55.7,55.74,16476.0,45.5361,45.5443,45.5116,45.5443,16476.0
2017-11-28 12:50:00,55.74,55.77,55.73,55.75,23279.0,45.5443,45.5688,45.5361,45.5525,23279.0
2017-11-28 12:55:00,55.76,55.85,55.75,55.8,63695.0,45.5607,45.6342,45.5525,45.5933,63695.0
2017-11-28 13:00:00,55.8,55.82,55.77,55.79,61005.0,45.5933,45.6097,45.5688,45.5852,61005.0
2017-11-28 13:05:00,55.79,55.83,55.76,55.83,38195.0,45.5852,45.6179,45.5607,45.6179,38195.0
2017-11-28 13:10:00,55.83,55.84,55.74,55.75,23273.0,45.6179,45.626,45.5443,45.5525,23273.0
2017-11-28 13:15:00,55.75,55.79,55.73,55.75,21365.0,45.5525,45.5852,45.5361,45.5525,21365.0
2017-11-28 13:20:00,55.76,55.78,55.72,55.73,26162.0,45.5607,45.577,45.528,45.5361,26162.0
2017-11-28 13:25:00,55.72,55.77,55.72,55.77,14758.0,45.528,45.5688,45.528,45.5688,14758.0
2017-11-28 13:30:00,55.77,55.77,55.73,55.76,16405.0,45.5688,45.5688,45.5361,45.5607,16405.0
2017-11-28 13:35:00,55.77,55.77,55.56,55.68,65390.0,45.5688,45.5688,45.3972,45.4953,65390.0
2017-11-28 13:40:00,55.67,55.72,55.67,55.69,22973.0,45.4871,45.528,45.4871,45.5035,22973.0
2017-11-28 13:45:00,55.7,55.7,55.61,55.61,25000.0,45.5116,45.5116,45.4381,45.4381,25000.0
2017-11-28 13:50:00,55.61,55.67,55.6,55.6,27178.0,45.4381,45.4871,45.4299,45.4299,27178.0
2017-11-28 13:55:00,55.6,55.63,55.56,55.63,31917.0,45.4299,45.4544,45.3972,45.4544,31917.0
2017-11-28 14:00:00,55.63,55.65,55.58,55.64,43246.0,45.4544,45.4708,45.4136,45.4626,43246.0
2017-11-28 14:05:00,55.64,55.71,55.63,55.69,30422.0,45.4626,45.5198,45.4544,45.5035,30422.0
2017-11-28 14:10:00,55.69,55.74,55.68,55.73,37387.0,45.5035,45.5443,45.4953,45.5361,37387.0
2017-11-28 14:15:00,55.73,55.77,55.71,55.77,25919.0,45.5361,45.5688,45.5198,45.5688,25919.0
2017-11-28 14:20:00,55.77,55.77,55.71,55.73,25007.0,45.5688,45.5688,45.5198,45.5361,25007.0
2017-11-28 14:25:00,55.73,55.76,55.71,55.73,35119.0,45.5361,45.5607,45.5198,45.5361,35119.0
2017-11-28 14:30:00,55.73,55.76,55.71,55.74,48315.0,45.5361,45.5607,45.5198,45.5443,48315.0
2017-11-28 14:35:00,55.74,55.78,55.72,55.77,44560.0,45.5443,45.577,45.528,45.5688,44560.0
2017-11-28 14:40:00,55.76,55.79,55.73,55.75,25059.0,45.5607,45.5852,45.5361,45.5525,25059.0
2017-11-28 14:45:00,55.75,55.78,55.73,55.76,29831.0,45.5525,45.577,45.5361,45.5607,29831.0
2017-11-28 14:50:00,55.77,55.96,55.76,55.95,95306.0,45.5688,45.7241,45.5607,45.7159,95306.0
2017-11-28 14:55:00,55.96,56.25,55.94,56.2,212043.0,45.7241,45.961,45.7077,45.9202,212043.0
2017-11-28 15:00:00,56.2,56.28,56.18,56.25,109738.0,45.9202,45.9855,45.9038,45.961,109738.0
2017-11-28 15:05:00,56.25,56.41,56.22,56.4,121024.0,45.961,46.0918,45.9365,46.0836,121024.0
2017-11-28 15:10:00,56.41,56.51,56.4,56.44,113808.0,46.0918,46.1735,46.0836,46.1163,113808.0
2017-11-28 15:15:00,56.45,56.5,56.39,56.47,106950.0,46.1244,46.1653,46.0754,46.1408,106950.0
2017-11-28 15:20:00,56.47,56.56,56.46,56.55,132828.0,46.1408,46.2143,46.1326,46.2062,132828.0
2017-11-28 15:25:00,56.54,56.56,56.4,56.45,92881.0,46.198,46.2143,46.0836,46.1244,92881.0
2017-11-28 15:30:00,56.45,56.55,56.44,56.54,77758.0,46.1244,46.2062,46.1163,46.198,77758.0
2017-11-28 15:35:00,56.55,56.56,56.43,56.49,84954.0,46.2062,46.2143,46.1081,46.1571,84954.0
2017-11-28 15:40:00,56.49,56.57,56.45,56.48,123548.0,46.1571,46.2225,46.1244,46.149,123548.0
2017-11-28 15:45:00,56.48,56.66,56.44,56.65,155593.0,46.149,46.296,46.1163,46.2879,155593.0
2017-11-28 15:50:00,56.65,56.75,56.61,56.75,194028.0,46.2879,46.3696,46.2552,46.3696,194028.0
2017-11-28 15:55:00,56.74,56.75,56.61,56.62,266740.0,46.3614,46.3696,46.2552,46.2634,266740.0
2017-11-29 09:30:00,56.82,57.94,56.82,57.89,325123.0,46.4268,47.3419,46.4268,47.301,325123.0
2017-11-29 09:35:00,57.89,58.34,57.64,58.3,332556.0,47.301,47.6687,47.0968,47.6361,332556.0
2017-11-29 09:40:00,58.27,58.77,58.23,58.69,370325.0,47.6115,48.0201,47.5789,47.9547,370325.0
2017-11-29 09:45:00,58.69,59.04,58.64,58.85,364876.0,47.9547,48.2407,47.9139,48.0855,364876.0
2017-11-29 09:50:00,58.85,59.03,58.62,58.7,323068.0,48.0855,48.2325,47.8975,47.9629,323068.0
2017-11-29 09:55:00,58.69,59.12,58.62,59.03,411726.0,47.9547,48.3061,47.8975,48.2325,411726.0
2017-11-29 10:00:00,59.03,59.22,58.76,59.07,286609.0,48.2325,48.3878,48.0119,48.2652,286609.0
2017-11-29 10:05:00,59.07,59.15,58.84,59.05,181327.0,48.2652,48.3306,48.0773,48.2489,181327.0
2017-11-29 10:10:00,59.02,59.44,58.99,59.44,183773.0,48.2244,48.5675,48.1998,48.5675,183773.0
2017-11-29 10:15:00,59.44,59.55,59.23,59.51,266362.0,48.5675,48.6574,48.3959,48.6247,266362.0
2017-11-29 10:20:00,59.49,59.84,59.39,59.77,313425.0,48.6084,48.8944,48.5267,48.8372,313425.0
2017-11-29 10:25:00,59.77,59.81,59.39,59.39,237871.0,48.8372,48.8699,48.5267,48.5267,237871.0
2017-11-29 10:30:00,59.37,59.63,59.03,59.62,278975.0,48.5103,48.7228,48.2325,48.7146,278975.0
2017-11-29 10:35:00,59.6,59.78,59.38,59.75,218288.0,48.6983,48.8453,48.5185,48.8208,218288.0
2017-11-29 10:40:00,59.74,59.78,59.62,59.68,228879.0,48.8127,48.8453,48.7146,48.7636,228879.0
2017-11-29 10:45:00,59.68,59.79,59.57,59.75,150774.0,48.7636,48.8535,48.6738,48.8208,150774.0
2017-11-29 10:50:00,59.74,59.78,59.64,59.76,197701.0,48.8127,48.8453,48.7309,48.829,197701.0
2017-11-29 10:55:00,59.76,60.14,59.65,60.13,361959.0,48.829,49.1395,48.7391,49.1313,361959.0
2017-11-29 11:00:00,60.11,60.19,60.0,60.18,151776.0,49.115,49.1803,49.0251,49.1722,151776.0
2017-11-29 11:05:00,60.18,60.25,59.87,59.92,139365.0,49.1722,49.2294,48.9189,48.9597,139365.0
2017-11-29 11:10:00,59.92,60.02,59.7,59.99,161323.0,48.9597,49.0414,48.78,49.0169,161323.0
2017-11-29 11:15:00,60.0,60.25,59.98,60.25,130436.0,49.0251,49.2294,49.0088,49.2294,130436.0
2017-11-29 11:20:00,60.25,60.25,59.96,60.23,176973.0,49.2294,49.2294,48.9924,49.213,176973.0
2017-11-29 11:25:00,60.24,60.59,60.21,60.54,383997.0,49.2212,49.5072,49.1967,49.4663,383997.0
2017-11-29 11:30:00,60.53,60.6,60.38,60.45,317792.0,49.4582,49.5154,49.3356,49.3928,317792.0
2017-11-29 11:35:00,60.45,60.64,60.44,60.59,269155.0,49.3928,49.548,49.3846,49.5072,269155.0
2017-11-29 11:40:00,60.58,60.75,60.55,60.74,199555.0,49.499,49.6379,49.4745,49.6297,199555.0
2017-11-29 11:45:00,60.73,60.75,60.56,60.57,123920.0,49.6216,49.6379,49.4827,49.4908,123920.0
2017-11-29 11:50:00,60.56,60.72,60.51,60.66,119433.0,49.4827,49.6134,49.4418,49.5644,119433.0
2017-11-29 11:55:00,60.68,60.78,60.62,60.73,109371.0,49.5807,49.6624,49.5317,49.6216,109371.0
2017-11-29 12:00:00,60.7,60.85,60.68,60.8,133508.0,49.5971,49.7196,49.5807,49.6788,133508.0
2017-11-29 12:05:00,60.82,60.87,60.66,60.85,165858.0,49.6951,49.736,49.5644,49.7196,165858.0
2017-11-29 12:10:00,60.85,60.94,60.82,60.89,168929.0,49.7196,49.7932,49.6951,49.7523,168929.0
2017-11-29 12:15:00,60.89,61.0,60.77,60.79,182153.0,49.7523,49.8422,49.6543,49.6706,182153.0
2017-11-29 12:20:00,60.8,61.03,60.8,61.01,284666.0,49.6788,49.8667,49.6788,49.8504,284666.0
2017-11-29 12:25:00,61.0,61.02,60.89,61.02,160351.0,49.8422,49.8585,49.7523,49.8585,160351.0
2017-11-29 12:30:00,61.01,61.09,60.97,61.04,143110.0,49.8504,49.9157,49.8177,49.8749,143110.0
2017-11-29 12:35:00,61.04,61.19,61.03,61.16,119151.0,49.8749,49.9974,49.8667,49.9729,119151.0
2017-11-29 12:40:00,61.16,61.39,61.16,61.32,174401.0,49.9729,50.1608,49.9729,50.1037,174401.0
2017-11-29 12:45:00,61.33,61.46,61.26,61.46,132370.0,50.1118,50.218,50.0546,50.218,132370.0
2017-11-29 12:50:00,61.47,61.66,61.44,61.63,238381.0,50.2262,50.3815,50.2017,50.3569,238381.0
2017-11-29 12:55:00,61.64,61.76,61.42,61.48,218060.0,50.3651,50.4632,50.1854,50.2344,218060.0
2017-11-29 13:00:00,61.49,61.59,61.36,61.4,225880.0,50.2426,50.3243,50.1363,50.169,225880.0
2017-11-29 13:05:00,61.38,61.44,61.29,61.42,158997.0,50.1527,50.2017,50.0791,50.1854,158997.0
2017-11-29 13:10:00,61.41,61.48,61.29,61.29,107185.0,50.1772,50.2344,50.0791,50.0791,107185.0
2017-11-29 13:15:00,61.29,61.32,61.18,61.21,111049.0,50.0791,50.1037,49.9893,50.0138,111049.0
2017-11-29 13:20:00,61.21,61.21,60.92,60.95,235743.0,50.0138,50.0138,49.7768,49.8013,235743.0
2017-11-29 13:25:00,60.95,61.07,60.85,60.86,189929.0,49.8013,49.8994,49.7196,49.7278,189929.0
2017-11-29 13:30:00,60.86,60.86,60.6,60.61,222079.0,49.7278,49.7278,49.5154,49.5235,222079.0
2017-11-29 13:35:00,60.62,60.84,60.58,60.83,135670.0,49.5317,49.7115,49.499,49.7033,135670.0
2017-11-29 13:40:00,60.84,60.96,60.79,60.85,89574.0,49.7115,49.8095,49.6706,49.7196,89574.0
2017-11-29 13:45:00,60.86,60.97,60.82,60.9,90862.0,49.7278,49.8177,49.6951,49.7605,90862.0
2017-11-29 13:50:00,60.9,60.95,60.72,60.76,105613.0,49.7605,49.8013,49.6134,49.6461,105613.0
2017-11-29 13:55:00,60.77,60.81,60.67,60.79,81752.0,49.6543,49.6869,49.5725,49.6706,81752.0
2017-11-29 14:00:00,60.8,60.93,60.78,60.87,75949.0,49.6788,49.785,49.6624,49.736,75949.0
2017-11-29 14:05:00,60.86,60.91,60.76,60.78,69824.0,49.7278,49.7686,49.6461,49.6624,69824.0
2017-11-29 14:10:00,60.78,60.88,60.69,60.71,90759.0,49.6624,49.7441,49.5889,49.6052,90759.0
2017-11-29 14:15:00,60.72,60.78,60.7,60.73,126049.0,49.6134,49.6624,49.5971,49.6216,126049.0
2017-11-29 14:20:00,60.72,60.77,60.62,60.63,101330.0,49.6134,49.6543,49.5317,49.5399,101330.0
2017-11-29 14:25:00,60.63,60.79,60.59,60.71,106101.0,49.5399,49.6706,49.5072,49.6052,106101.0
2017-11-29 14:30:00,60.71,60.72,60.61,60.66,91022.0,49.6052,49.6134,49.5235,49.5644,91022.0
2017-11-29 14:35:00,60.65,60.71,60.56,60.56,105708.0,49.5562,49.6052,49.4827,49.4827,105708.0
2017-11-29 14:40:00,60.56,60.66,60.54,60.57,143558.0,49.4827,49.5644,49.4663,49.4908,143558.0
2017-11-29 14:45:00,60.58,60.6,60.5,60.54,138517.0,49.499,49.5154,49.4336,49.4663,138517.0
2017-11-29 14:50:00,60.55,60.62,60.5,60.51,111830.0,49.4745,49.5317,49.4336,49.4418,111830.0
2017-11-29 14:55:00,60.51,60.75,60.5,60.66,145382.0,49.4418,49.6379,49.4336,49.5644,145382.0
2017-11-29 15:00:00,60.66,60.84,60.66,60.83,150514.0,49.5644,49.7115,49.5644,49.7033,150514.0
2017-11-29 15:05:00,60.84,61.07,60.83,60.98,188182.0,49.7115,49.8994,49.7033,49.8258,188182.0
2017-11-29 15:10:00,60.98,61.24,60.97,61.23,168089.0,49.8258,50.0383,49.8177,50.0301,168089.0
2017-11-29 15:15:00,61.23,61.25,61.08,61.11,144984.0,50.0301,50.0465,49.9076,49.9321,144984.0
2017-11-29 15:20:00,61.11,61.12,61.02,61.1,139525.0,49.9321,49.9402,49.8585,49.9239,139525.0
2017-11-29 15:25:00,61.11,61.19,61.06,61.15,156562.0,49.9321,49.9974,49.8912,49.9647,156562.0
2017-11-29 15:30:00,61.14,61.14,61.0,61.05,184898.0,49.9566,49.9566,49.8422,49.883,184898.0
2017-11-29 15:35:00,61.04,61.08,61.0,61.01,153578.0,49.8749,49.9076,49.8422,49.8504,153578.0
2017-11-29 15:40:00,61.02,61.21,61.01,61.2,297774.0,49.8585,50.0138,49.8504,50.0056,297774.0
2017-11-29 15:45:00,61.21,61.43,61.12,61.43,523997.0,50.0138,50.1935,49.9402,50.1935,523997.0
2017-11-29 15:50:00,61.42,61.7,61.41,61.61,883898.0,50.1854,50.4141,50.1772,50.3406,883898.0
2017-11-29 15:55:00,61.61,61.78,61.6,61.67,1163875.0,50.3406,50.4795,50.3324,50.3896,1163875.0
2017-11-30 09:30:00,61.65,62.4,61.38,62.02,437955.0,50.3733,50.9861,50.1527,50.6756,437955.0
2017-11-30 09:35:00,62.02,62.73,62.0,62.62,231917.0,50.6756,51.2557,50.6593,51.1659,231917.0
2017-11-30 09:40:00,62.63,62.95,62.34,62.58,481631.0,51.174,51.4355,50.9371,51.1332,481631.0
2017-11-30 09:45:00,62.61,63.1,62.4,62.7,356095.0,51.1577,51.5581,50.9861,51.2312,356095.0
2017-11-30 09:50:00,62.7,62.72,62.4,62.52,526976.0,51.2312,51.2476,50.9861,51.0842,526976.0
2017-11-30 09:55:00,62.52,62.66,62.33,62.47,167917.0,51.0842,51.1985,50.9289,51.0433,167917.0
2017-11-30 10:00:00,62.44,62.46,62.09,62.13,129781.0,51.0188,51.0351,50.7328,50.7655,129781.0
2017-11-30 10:05:00,62.11,62.27,61.99,62.1,225102.0,50.7491,50.8799,50.6511,50.741,225102.0
2017-11-30 10:10:00,62.1,62.17,61.94,61.94,165032.0,50.741,50.7982,50.6102,50.6102,165032.0
2017-11-30 10:15:00,61.95,62.0,61.78,61.99,158935.0,50.6184,50.6593,50.4795,50.6511,158935.0
2017-11-30 10:20:00,61.99,62.0,61.39,61.5,206684.0,50.6511,50.6593,50.1608,50.2507,206684.0
2017-11-30 10:25:00,61.47,61.71,61.47,61.62,116164.0,50.2262,50.4223,50.2262,50.3488,116164.0
2017-11-30 10:30:00,61.61,61.61,61.04,61.07,135437.0,50.3406,50.3406,49.8749,49.8994,135437.0
2017-11-30 10:35:00,61.07,61.19,60.66,60.7,381347.0,49.8994,49.9974,49.5644,49.5971,381347.0
2017-11-30 10:40:00,60.71,60.76,60.6,60.75,224619.0,49.6052,49.6461,49.5154,49.6379,224619.0
2017-11-30 10:45:00,60.77,60.99,60.68,60.71,182692.0,49.6543,49.834,49.5807,49.6052,182692.0
2017-11-30 10:50:00,60.73,60.81,60.61,60.65,273599.0,49.6216,49.6869,49.5235,49.5562,273599.0
2017-11-30 10:55:00,60.67,61.04,60.52,60.93,214290.0,49.5725,49.8749,49.45,49.785,214290.0
2017-11-30 11:00:00,60.94,61.14,60.89,60.98,240836.0,49.7932,49.9566,49.7523,49.8258,240836.0
2017-11-30 11:05:00,60.97,60.99,60.79,60.81,161872.0,49.8177,49.834,49.6706,49.6869,161872.0
2017-11-30 11:10:00,60.8,61.08,60.77,60.9,307514.0,49.6788,49.9076,49.6543,49.7605,307514.0
2017-11-30 11:15:00,60.9,61.18,60.89,61.07,174734.0,49.7605,49.9893,49.7523,49.8994,174734.0
2017-11-30 11:20:00,61.06,61.07,60.88,60.93,63562.0,49.8912,49.8994,49.7441,49.785,63562.0
2017-11-30 11:25:00,60.94,61.07,60.88,60.94,166017.0,49.7932,49.8994,49.7441,49.7932,166017.0
2017-11-30 11:30:00,60.94,61.16,60.93,61.15,76982.0,49.7932,49.9729,49.785,49.9647,76982.0
2017-11-30 11:35:00,61.15,61.15,60.99,61.06,72687.0,49.9647,49.9647,49.834,49.8912,72687.0
2017-11-30 11:40:00,61.07,61.08,60.89,61.05,68726.0,49.8994,49.9076,49.7523,49.883,68726.0
2017-11-30 11:45:00,61.05,61.06,60.93,60.97,54664.0,49.883,49.8912,49.785,49.8177,54664.0
2017-11-30 11:50:00,60.98,61.02,60.88,60.99,59718.0,49.8258,49.8585,49.7441,49.834,59718.0
2017-11-30 11:55:00,60.99,61.08,60.95,60.97,65756.0,49.834,49.9076,49.8013,49.8177,65756.0
2017-11-30 12:00:00,60.98,61.04,60.95,60.98,32962.0,49.8258,49.8749,49.8013,49.8258,32962.0
2017-11-30 12:05:00,60.99,61.05,60.98,61.02,37159.0,49.834,49.883,49.8258,49.8585,37159.0
2017-11-30 12:10:00,61.01,61.17,61.01,61.04,74503.0,49.8504,49.9811,49.8504,49.8749,74503.0
2017-11-30 12:15:00,61.04,61.09,61.0,61.01,32738.0,49.8749,49.9157,49.8422,49.8504,32738.0
2017-11-30 12:20:00,61.01,61.13,60.99,60.99,65751.0,49.8504,49.9484,49.834,49.834,65751.0
2017-11-30 12:25:00,60.98,60.98,60.86,60.88,52023.0,49.8258,49.8258,49.7278,49.7441,52023.0
2017-11-30 12:30:00,60.87,61.0,60.86,60.96,119672.0,49.736,49.8422,49.7278,49.8095,119672.0
2017-11-30 12:35:00,60.97,61.01,60.96,60.98,77846.0,49.8177,49.8504,49.8095,49.8258,77846.0
2017-11-30 12:40:00,60.99,61.11,60.93,61.11,152220.0,49.834,49.9321,49.785,49.9321,152220.0
2017-11-30 12:45:00,61.11,61.11,61.02,61.03,70162.0,49.9321,49.9321,49.8585,49.8667,70162.0
2017-11-30 12:50:00,61.03,61.28,60.99,61.2,89690.0,49.8667,50.071,49.834,50.0056,89690.0
2017-11-30 12:55:00,61.19,61.22,60.96,60.96,74441.0,49.9974,50.0219,49.8095,49.8095,74441.0
2017-11-30 13:00:00,60.98,61.05,60.93,61.05,88038.0,49.8258,49.883,49.785,49.883,88038.0
2017-11-30 13:05:00,61.05,61.09,60.91,60.94,42954.0,49.883,49.9157,49.7686,49.7932,42954.0
2017-11-30 13:10:00,60.94,60.97,60.86,60.91,29361.0,49.7932,49.8177,49.7278,49.7686,29361.0
2017-11-30 13:15:00,60.9,60.97,60.89,60.95,64942.0,49.7605,49.8177,49.7523,49.8013,64942.0
2017-11-30 13:20:00,60.94,60.98,60.87,60.87,49747.0,49.7932,49.8258,49.736,49.736,49747.0
2017-11-30 13:25:00,60.87,60.97,60.86,60.95,56285.0,49.736,49.8177,49.7278,49.8013,56285.0
2017-11-30 13:30:00,60.95,60.96,60.45,60.45,192865.0,49.8013,49.8095,49.3928,49.3928,192865.0
2017-11-30 13:35:00,60.43,60.49,60.26,60.36,120251.0,49.3764,49.4255,49.2375,49.3192,120251.0
2017-11-30 13:40:00,60.34,60.52,60.34,60.48,101125.0,49.3029,49.45,49.3029,49.4173,101125.0
2017-11-30 13:45:00,60.48,60.55,60.46,60.55,77795.0,49.4173,49.4745,49.401,49.4745,77795.0
2017-11-30 13:50:00,60.54,60.58,60.41,60.43,56457.0,49.4663,49.499,49.3601,49.3764,56457.0
2017-11-30 13:55:00,60.43,60.45,60.38,60.38,57221.0,49.3764,49.3928,49.3356,49.3356,57221.0
2017-11-30 14:00:00,60.39,60.42,60.25,60.36,73263.0,49.3438,49.3683,49.2294,49.3192,73263.0
2017-11-30 14:05:00,60.36,60.38,60.13,60.14,111825.0,49.3192,49.3356,49.1313,49.1395,111825.0
2017-11-30 14:10:00,60.14,60.23,60.14,60.21,65761.0,49.1395,49.213,49.1395,49.1967,65761.0
2017-11-30 14:15:00,60.2,60.32,60.16,60.31,81384.0,49.1885,49.2866,49.1558,49.2784,81384.0
2017-11-30 14:20:00,60.3,60.43,60.27,60.3,79999.0,49.2702,49.3764,49.2457,49.2702,79999.0
2017-11-30 14:25:00,60.3,60.37,60.22,60.26,48207.0,49.2702,49.3274,49.2049,49.2375,48207.0
2017-11-30 14:30:00,60.26,60.32,60.13,60.22,74188.0,49.2375,49.2866,49.1313,49.2049,74188.0
2017-11-30 14:35:00,60.22,60.24,60.08,60.12,100258.0,49.2049,49.2212,49.0905,49.1231,100258.0
2017-11-30 14:40:00,60.12,60.33,60.11,60.26,98321.0,49.1231,49.2947,49.115,49.2375,98321.0
2017-11-30 14:45:00,60.27,60.38,60.25,60.38,75457.0,49.2457,49.3356,49.2294,49.3356,75457.0
2017-11-30 14:50:00,60.38,60.46,60.36,60.46,65502.0,49.3356,49.401,49.3192,49.401,65502.0
2017-11-30 14:55:00,60.45,60.49,60.37,60.38,68723.0,49.3928,49.4255,49.3274,49.3356,68723.0
2017-11-30 15:00:00,60.39,60.44,60.27,60.28,76403.0,49.3438,49.3846,49.2457,49.2539,76403.0
2017-11-30 15:05:00,60.27,60.28,60.19,60.21,98560.0,49.2457,49.2539,49.1803,49.1967,98560.0
2017-11-30 15:10:00,60.21,60.22,59.97,60.0,143264.0,49.1967,49.2049,49.0006,49.0251,143264.0
2017-11-30 15:15:00,60.0,60.05,59.94,59.96,162146.0,49.0251,49.066,48.9761,48.9924,162146.0
2017-11-30 15:20:00,59.97,60.13,59.94,60.07,94381.0,49.0006,49.1313,48.9761,49.0823,94381.0
2017-11-30 15:25:00,60.07,60.09,60.01,60.09,87041.0,49.0823,49.0986,49.0333,49.0986,87041.0
2017-11-30 15:30:00,60.08,60.09,59.92,59.95,208090.0,49.0905,49.0986,48.9597,48.9842,208090.0
2017-11-30 15:35:00,59.95,60.01,59.84,59.91,181788.0,48.9842,49.0333,48.8944,48.9516,181788.0
2017-11-30 15:40:00,59.92,60.05,59.91,59.97,271939.0,48.9597,49.066,48.9516,49.0006,271939.0
2017-11-30 15:45:00,59.96,60.13,59.96,60.08,222862.0,48.9924,49.1313,48.9924,49.0905,222862.0
2017-11-30 15:50:00,60.06,60.1,59.95,60.01,378855.0,49.0741,49.1068,48.9842,49.0333,378855.0
2017-11-30 15:55:00,60.02,60.04,59.85,59.9,963407.0,49.0414,49.0578,48.9025,48.9434,963407.0
2017-12-01 09:30:00,60.0,60.0,59.25,59.3,167415.0,49.0251,49.0251,48.4123,48.4531,167415.0
2017-12-01 09:35:00,59.3,59.83,59.3,59.83,110277.0,48.4531,48.8862,48.4531,48.8862,110277.0
2017-12-01 09:40:00,59.84,59.87,59.56,59.78,123972.0,48.8944,48.9189,48.6656,48.8453,123972.0
2017-12-01 09:45:00,59.75,60.45,59.66,60.33,193700.0,48.8208,49.3928,48.7473,49.2947,193700.0
2017-12-01 09:50:00,60.34,60.38,60.16,60.28,155416.0,49.3029,49.3356,49.1558,49.2539,155416.0
2017-12-01 09:55:00,60.29,60.41,60.21,60.22,56563.0,49.2621,49.3601,49.1967,49.2049,56563.0
2017-12-01 10:00:00,60.21,60.26,60.09,60.13,85865.0,49.1967,49.2375,49.0986,49.1313,85865.0
2017-12-01 10:05:00,60.11,60.38,60.07,60.3,66006.0,49.115,49.3356,49.0823,49.2702,66006.0
2017-12-01 10:10:00,60.29,60.47,60.21,60.25,107321.0,49.2621,49.4091,49.1967,49.2294,107321.0
2017-12-01 10:15:00,60.23,60.24,59.83,59.84,77333.0,49.213,49.2212,48.8862,48.8944,77333.0
2017-12-01 10:20:00,59.82,60.03,59.67,59.91,171121.0,48.878,49.0496,48.7555,48.9516,171121.0
2017-12-01 10:25:00,59.91,59.97,59.8,59.9,42180.0,48.9516,49.0006,48.8617,48.9434,42180.0
2017-12-01 10:30:00,59.91,60.0,59.85,59.86,54407.0,48.9516,49.0251,48.9025,48.9107,54407.0
2017-12-01 10:35:00,59.86,60.03,59.86,59.93,86970.0,48.9107,49.0496,48.9107,48.9679,86970.0
2017-12-01 10:40:00,59.95,60.11,59.91,60.0,139620.0,48.9842,49.115,48.9516,49.0251,139620.0
2017-12-01 10:45:00,59.99,60.03,59.91,59.98,60230.0,49.0169,49.0496,48.9516,49.0088,60230.0
2017-12-01 10:50:00,60.0,60.02,59.86,59.91,83561.0,49.0251,49.0414,48.9107,48.9516,83561.0
2017-12-01 10:55:00,59.91,60.0,59.88,59.91,63452.0,48.9516,49.0251,48.927,48.9516,63452.0
2017-12-01 11:00:00,59.91,59.95,59.82,59.92,85964.0,48.9516,48.9842,48.878,48.9597,85964.0
2017-12-01 11:05:00,59.91,59.94,59.65,59.76,138385.0,48.9516,48.9761,48.7391,48.829,138385.0
2017-12-01 11:10:00,59.78,59.78,59.2,59.33,271378.0,48.8453,48.8453,48.3714,48.4777,271378.0
2017-12-01 11:15:00,59.31,59.85,59.23,59.79,229323.0,48.4613,48.9025,48.3959,48.8535,229323.0
2017-12-01 11:20:00,59.78,59.78,59.34,59.36,99964.0,48.8453,48.8453,48.4858,48.5022,99964.0
2017-12-01 11:25:00,59.36,59.47,59.02,59.06,97157.0,48.5022,48.592,48.2244,48.257,97157.0
2017-12-01 11:30:00,59.08,59.36,58.9,59.2,166816.0,48.2734,48.5022,48.1263,48.3714,166816.0
2017-12-01 11:35:00,59.21,59.36,59.06,59.25,73608.0,48.3796,48.5022,48.257,48.4123,73608.0
2017-12-01 11:40:00,59.25,59.33,59.02,59.15,50365.0,48.4123,48.4777,48.2244,48.3306,50365.0
2017-12-01 11:45:00,59.13,59.13,58.91,58.98,78534.0,48.3142,48.3142,48.1345,48.1917,78534.0
2017-12-01 11:50:00,58.97,59.26,58.92,59.21,58404.0,48.1835,48.4205,48.1426,48.3796,58404.0
2017-12-01 11:55:00,59.23,59.81,59.02,59.81,121816.0,48.3959,48.8699,48.2244,48.8699,121816.0
2017-12-01 12:00:00,59.78,59.85,59.66,59.73,115983.0,48.8453,48.9025,48.7473,48.8045,115983.0
2017-12-01 12:05:00,59.75,59.87,59.55,59.74,101752.0,48.8208,48.9189,48.6574,48.8127,101752.0
2017-12-01 12:10:00,59.74,59.78,59.63,59.75,41380.0,48.8127,48.8453,48.7228,48.8208,41380.0
2017-12-01 12:15:00,59.75,59.87,59.69,59.79,52313.0,48.8208,48.9189,48.7718,48.8535,52313.0
2017-12-01 12:20:00,59.77,59.89,59.73,59.89,36046.0,48.8372,48.9352,48.8045,48.9352,36046.0
2017-12-01 12:25:00,59.88,59.9,59.74,59.81,50397.0,48.927,48.9434,48.8127,48.8699,50397.0
2017-12-01 12:30:00,59.82,59.86,59.75,59.75,39833.0,48.878,48.9107,48.8208,48.8208,39833.0
2017-12-01 12:35:00,59.76,59.9,59.76,59.81,38469.0,48.829,48.9434,48.829,48.8699,38469.0
2017-12-01 12:40:00,59.83,59.97,59.81,59.95,63917.0,48.8862,49.0006,48.8699,48.9842,63917.0
2017-12-01 12:45:00,59.92,60.14,59.89,60.06,112487.0,48.9597,49.1395,48.9352,49.0741,112487.0
2017-12-01 12:50:00,60.09,60.1,59.83,59.88,96685.0,49.0986,49.1068,48.8862,48.927,96685.0
2017-12-01 12:55:00,59.88,60.02,59.87,59.99,50072.0,48.927,49.0414,48.9189,49.0169,50072.0
2017-12-01 13:00:00,59.98,60.0,59.79,59.8,40093.0,49.0088,49.0251,48.8535,48.8617,40093.0
2017-12-01 13:05:00,59.81,59.81,59.69,59.7,42032.0,48.8699,48.8699,48.7718,48.78,42032.0
2017-12-01 13:10:00,59.7,59.85,59.69,59.8,58642.0,48.78,48.9025,48.7718,48.8617,58642.0
2017-12-01 13:15:00,59.77,59.95,59.77,59.87,32433.0,48.8372,48.9842,48.8372,48.9189,32433.0
2017-12-01 13:20:00,59.89,59.94,59.83,59.91,28533.0,48.9352,48.9761,48.8862,48.9516,28533.0
2017-12-01 13:25:00,59.92,59.92,59.82,59.89,31198.0,48.9597,48.9597,48.878,48.9352,31198.0
2017-12-01 13:30:00,59.88,59.98,59.84,59.97,20884.0,48.927,49.0088,48.8944,49.0006,20884.0
2017-12-01 13:35:00,59.97,60.05,59.95,60.0,47222.0,49.0006,49.066,48.9842,49.0251,47222.0
2017-12-01 13:40:00,60.01,60.02,59.86,59.89,35914.0,49.0333,49.0414,48.9107,48.9352,35914.0
2017-12-01 13:45:00,59.89,59.89,59.75,59.84,25154.0,48.9352,48.9352,48.8208,48.8944,25154.0
2017-12-01 13:50:00,59.84,59.84,59.69,59.71,20051.0,48.8944,48.8944,48.7718,48.7881,20051.0
2017-12-01 13:55:00,59.69,59.76,59.49,59.52,99410.0,48.7718,48.829,48.6084,48.6329,99410.0
2017-12-01 14:00:00,59.51,59.61,59.4,59.48,40565.0,48.6247,48.7064,48.5348,48.6002,40565.0
2017-12-01 14:05:00,59.48,59.49,59.3,59.33,64773.0,48.6002,48.6084,48.4531,48.4777,64773.0
2017-12-01 14:10:00,59.34,59.47,59.32,59.38,85612.0,48.4858,48.592,48.4695,48.5185,85612.0
2017-12-01 14:15:00,59.38,59.44,59.33,59.4,53717.0,48.5185,48.5675,48.4777,48.5348,53717.0
2017-12-01 14:20:00,59.39,59.49,59.35,59.36,45520.0,48.5267,48.6084,48.494,48.5022,45520.0
2017-12-01 14:25:00,59.36,59.46,59.35,59.39,42020.0,48.5022,48.5839,48.494,48.5267,42020.0
2017-12-01 14:30:00,59.38,59.47,59.36,59.43,32296.0,48.5185,48.592,48.5022,48.5594,32296.0
2017-12-01 14:35:00,59.43,59.46,59.4,59.44,23288.0,48.5594,48.5839,48.5348,48.5675,23288.0
2017-12-01 14:40:00,59.45,59.45,59.4,59.41,31520.0,48.5757,48.5757,48.5348,48.543,31520.0
2017-12-01 14:45:00,59.4,59.42,59.32,59.39,50967.0,48.5348,48.5512,48.4695,48.5267,50967.0
2017-12-01 14:50:00,59.37,59.37,59.32,59.33,36374.0,48.5103,48.5103,48.4695,48.4777,36374.0
2017-12-01 14:55:00,59.34,59.35,59.27,59.32,89841.0,48.4858,48.494,48.4286,48.4695,89841.0
2017-12-01 15:00:00,59.31,59.32,59.14,59.15,71687.0,48.4613,48.4695,48.3224,48.3306,71687.0
2017-12-01 15:05:00,59.16,59.24,59.12,59.23,38677.0,48.3387,48.4041,48.3061,48.3959,38677.0
2017-12-01 15:10:00,59.23,59.27,59.2,59.21,52804.0,48.3959,48.4286,48.3714,48.3796,52804.0
2017-12-01 15:15:00,59.21,59.26,59.18,59.21,34425.0,48.3796,48.4205,48.3551,48.3796,34425.0
2017-12-01 15:20:00,59.21,59.3,59.2,59.29,54906.0,48.3796,48.4531,48.3714,48.445,54906.0
2017-12-01 15:25:00,59.29,59.36,59.26,59.31,95436.0,48.445,48.5022,48.4205,48.4613,95436.0
2017-12-01 15:30:00,59.32,59.35,59.25,59.31,128261.0,48.4695,48.494,48.4123,48.4613,128261.0
2017-12-01 15:35:00,59.31,59.47,59.31,59.46,94189.0,48.4613,48.592,48.4613,48.5839,94189.0
2017-12-01 15:40:00,59.47,59.6,59.45,59.57,214366.0,48.592,48.6983,48.5757,48.6738,214366.0
2017-12-01 15:45:00,59.56,59.58,59.4,59.45,164221.0,48.6656,48.6819,48.5348,48.5757,164221.0
2017-12-01 15:50:00,59.46,59.57,59.45,59.49,261386.0,48.5839,48.6738,48.5757,48.6084,261386.0
2017-12-01 15:55:00,59.5,59.56,59.42,59.5,484644.0,48.6166,48.6656,48.5512,48.6166,484644.0
2017-12-04 09:30:00,60.65,61.6,60.54,61.59,332929.0,49.5562,50.3324,49.4663,50.3243,332929.0
2017-12-04 09:35:00,61.53,61.71,61.46,61.68,189172.0,50.2752,50.4223,50.218,50.3978,189172.0
2017-12-04 09:40:00,61.69,62.14,61.64,62.05,255988.0,50.406,50.7737,50.3651,50.7001,255988.0
2017-12-04 09:45:00,62.06,62.23,61.97,62.01,183502.0,50.7083,50.8472,50.6348,50.6674,183502.0
2017-12-04 09:50:00,62.03,62.17,61.91,62.06,167284.0,50.6838,50.7982,50.5857,50.7083,167284.0
2017-12-04 09:55:00,62.06,62.34,62.05,62.16,107936.0,50.7083,50.9371,50.7001,50.79,107936.0
2017-12-04 10:00:00,62.19,62.33,62.07,62.29,108239.0,50.8145,50.9289,50.7165,50.8962,108239.0
2017-12-04 10:05:00,62.28,62.34,62.22,62.24,111004.0,50.8881,50.9371,50.839,50.8554,111004.0
2017-12-04 10:10:00,62.25,62.38,62.14,62.14,220798.0,50.8635,50.9698,50.7737,50.7737,220798.0
2017-12-04 10:15:00,62.16,62.3,62.13,62.13,282316.0,50.79,50.9044,50.7655,50.7655,282316.0
2017-12-04 10:20:00,62.15,62.48,62.12,62.33,190492.0,50.7818,51.0515,50.7573,50.9289,190492.0
2017-12-04 10:25:00,62.33,62.47,62.25,62.47,185137.0,50.9289,51.0433,50.8635,51.0433,185137.0
2017-12-04 10:30:00,62.46,62.58,62.41,62.48,188239.0,51.0351,51.1332,50.9943,51.0515,188239.0
2017-12-04 10:35:00,62.51,62.51,62.33,62.37,121668.0,51.076,51.076,50.9289,50.9616,121668.0
2017-12-04 10:40:00,62.36,62.37,62.06,62.16,157668.0,50.9534,50.9616,50.7083,50.79,157668.0
2017-12-04 10:45:00,62.16,62.42,62.07,62.33,181551.0,50.79,51.0024,50.7165,50.9289,181551.0
2017-12-04 10:50:00,62.34,62.42,62.23,62.31,102898.0,50.9371,51.0024,50.8472,50.9126,102898.0
2017-12-04 10:55:00,62.33,62.56,62.33,62.52,212706.0,50.9289,51.1168,50.9289,51.0842,212706.0
2017-12-04 11:00:00,62.5,62.69,62.47,62.6,116114.0,51.0678,51.2231,51.0433,51.1495,116114.0
2017-12-04 11:05:00,62.6,62.67,62.46,62.47,156673.0,51.1495,51.2067,51.0351,51.0433,156673.0
2017-12-04 11:10:00,62.46,62.6,62.41,62.59,82630.0,51.0351,51.1495,50.9943,51.1413,82630.0
2017-12-04 11:15:00,62.58,62.64,62.5,62.62,170416.0,51.1332,51.1822,51.0678,51.1659,170416.0
2017-12-04 11:20:00,62.61,62.82,62.58,62.82,107319.0,51.1577,51.3293,51.1332,51.3293,107319.0
2017-12-04 11:25:00,62.83,62.94,62.81,62.93,152144.0,51.3374,51.4273,51.3211,51.4192,152144.0
2017-12-04 11:30:00,62.94,62.95,62.88,62.91,63878.0,51.4273,51.4355,51.3783,51.4028,63878.0
2017-12-04 11:35:00,62.9,62.98,62.88,62.96,70529.0,51.3946,51.46,51.3783,51.4437,70529.0
2017-12-04 11:40:00,62.96,63.03,62.95,62.99,158814.0,51.4437,51.5009,51.4355,51.4682,158814.0
2017-12-04 11:45:00,62.99,63.0,62.76,62.79,65980.0,51.4682,51.4764,51.2803,51.3048,65980.0
2017-12-04 11:50:00,62.79,62.79,62.51,62.51,97866.0,51.3048,51.3048,51.076,51.076,97866.0
2017-12-04 11:55:00,62.53,62.74,62.53,62.69,90607.0,51.0923,51.2639,51.0923,51.2231,90607.0
2017-12-04 12:00:00,62.69,62.7,62.48,62.49,59955.0,51.2231,51.2312,51.0515,51.0596,59955.0
2017-12-04 12:05:00,62.51,62.51,62.25,62.3,180261.0,51.076,51.076,50.8635,50.9044,180261.0
2017-12-04 12:10:00,62.3,62.42,62.29,62.41,98015.0,50.9044,51.0024,50.8962,50.9943,98015.0
2017-12-04 12:15:00,62.41,62.42,62.33,62.36,41021.0,50.9943,51.0024,50.9289,50.9534,41021.0
2017-12-04 12:20:00,62.37,62.42,62.22,62.25,61469.0,50.9616,51.0024,50.839,50.8635,61469.0
2017-12-04 12:25:00,62.25,62.27,62.15,62.17,121154.0,50.8635,50.8799,50.7818,50.7982,121154.0
2017-12-04 12:30:00,62.17,62.28,62.15,62.25,56686.0,50.7982,50.8881,50.7818,50.8635,56686.0
2017-12-04 12:35:00,62.26,62.39,62.24,62.37,60066.0,50.8717,50.9779,50.8554,50.9616,60066.0
2017-12-04 12:40:00,62.36,62.38,62.24,62.25,34911.0,50.9534,50.9698,50.8554,50.8635,34911.0
2017-12-04 12:45:00,62.27,62.35,62.26,62.3,33009.0,50.8799,50.9452,50.8717,50.9044,33009.0
2017-12-04 12:50:00,62.29,62.37,62.21,62.29,87125.0,50.8962,50.9616,50.8309,50.8962,87125.0
2017-12-04 12:55:00,62.3,62.38,62.25,62.35,61325.0,50.9044,50.9698,50.8635,50.9452,61325.0
2017-12-04 13:00:00,62.35,62.39,62.29,62.34,63500.0,50.9452,50.9779,50.8962,50.9371,63500.0
2017-12-04 13:05:00,62.34,62.35,62.22,62.27,55753.0,50.9371,50.9452,50.839,50.8799,55753.0
2017-12-04 13:10:00,62.26,62.36,62.2,62.32,129588.0,50.8717,50.9534,50.8227,50.9207,129588.0
2017-12-04 13:15:00,62.32,62.36,62.25,62.3,62119.0,50.9207,50.9534,50.8635,50.9044,62119.0
2017-12-04 13:20:00,62.3,62.31,62.2,62.2,37080.0,50.9044,50.9126,50.8227,50.8227,37080.0
2017-12-04 13:25:00,62.2,62.42,62.19,62.4,80423.0,50.8227,51.0024,50.8145,50.9861,80423.0
2017-12-04 13:30:00,62.41,62.65,62.4,62.62,110905.0,50.9943,51.1904,50.9861,51.1659,110905.0
2017-12-04 13:35:00,62.63,62.79,62.63,62.72,114327.0,51.174,51.3048,51.174,51.2476,114327.0
2017-12-04 13:40:00,62.72,62.72,62.53,62.56,56565.0,51.2476,51.2476,51.0923,51.1168,56565.0
2017-12-04 13:45:00,62.57,62.69,62.56,62.65,127488.0,51.125,51.2231,51.1168,51.1904,127488.0
2017-12-04 13:50:00,62.65,62.67,62.49,62.52,47348.0,51.1904,51.2067,51.0596,51.0842,47348.0
2017-12-04 13:55:00,62.51,62.59,62.51,62.57,49023.0,51.076,51.1413,51.076,51.125,49023.0
2017-12-04 14:00:00,62.57,62.58,62.43,62.46,57895.0,51.125,51.1332,51.0106,51.0351,57895.0
2017-12-04 14:05:00,62.45,62.49,62.44,62.46,71444.0,51.027,51.0596,51.0188,51.0351,71444.0
2017-12-04 14:10:00,62.46,62.52,62.39,62.4,70942.0,51.0351,51.0842,50.9779,50.9861,70942.0
2017-12-04 14:15:00,62.4,62.48,62.39,62.44,46224.0,50.9861,51.0515,50.9779,51.0188,46224.0
2017-12-04 14:20:00,62.43,62.5,62.41,62.5,72925.0,51.0106,51.0678,50.9943,51.0678,72925.0
2017-12-04 14:25:00,62.5,62.52,62.45,62.5,105847.0,51.0678,51.0842,51.027,51.0678,105847.0
2017-12-04 14:30:00,62.49,62.5,62.35,62.36,71371.0,51.0596,51.0678,50.9452,50.9534,71371.0
2017-12-04 14:35:00,62.38,62.49,62.35,62.47,44458.0,50.9698,51.0596,50.9452,51.0433,44458.0
2017-12-04 14:40:00,62.46,62.49,62.43,62.44,44388.0,51.0351,51.0596,51.0106,51.0188,44388.0
2017-12-04 14:45:00,62.45,62.49,62.44,62.46,47484.0,51.027,51.0596,51.0188,51.0351,47484.0
2017-12-04 14:50:00,62.46,62.57,62.45,62.57,85586.0,51.0351,51.125,51.027,51.125,85586.0
2017-12-04 14:55:00,62.57,62.58,62.46,62.52,153625.0,51.125,51.1332,51.0351,51.0842,153625.0
2017-12-04 15:00:00,62.52,62.56,62.45,62.5,132065.0,51.0842,51.1168,51.027,51.0678,132065.0
2017-12-04 15:05:00,62.5,62.52,62.42,62.49,70168.0,51.0678,51.0842,51.0024,51.0596,70168.0
2017-12-04 15:10:00,62.49,62.5,62.42,62.5,53232.0,51.0596,51.0678,51.0024,51.0678,53232.0
2017-12-04 15:15:00,62.5,62.57,62.45,62.5,94966.0,51.0678,51.125,51.027,51.0678,94966.0
2017-12-04 15:20:00,62.5,62.53,62.39,62.42,135848.0,51.0678,51.0923,50.9779,51.0024,135848.0
2017-12-04 15:25:00,62.42,62.43,62.28,62.3,121207.0,51.0024,51.0106,50.8881,50.9044,121207.0
2017-12-04 15:30:00,62.3,62.42,62.25,62.42,167682.0,50.9044,51.0024,50.8635,51.0024,167682.0
2017-12-04 15:35:00,62.42,62.42,62.28,62.3,135153.0,51.0024,51.0024,50.8881,50.9044,135153.0
2017-12-04 15:40:00,62.3,62.37,62.29,62.3,166624.0,50.9044,50.9616,50.8962,50.9044,166624.0
2017-12-04 15:45:00,62.31,62.43,62.31,62.37,294979.0,50.9126,51.0106,50.9126,50.9616,294979.0
2017-12-04 15:50:00,62.38,62.53,62.36,62.53,348523.0,50.9698,51.0923,50.9534,51.0923,348523.0
2017-12-04 15:55:00,62.52,62.58,62.47,62.56,598874.0,51.0842,51.1332,51.0433,51.1168,598874.0
2017-12-05 09:30:00,62.39,62.48,61.28,61.29,229734.0,50.9779,51.0515,50.071,50.0791,229734.0
2017-12-05 09:35:00,61.35,61.52,61.08,61.2,204679.0,50.1282,50.2671,49.9076,50.0056,204679.0
2017-12-05 09:40:00,61.19,61.2,60.45,60.79,246332.0,49.9974,50.0056,49.3928,49.6706,246332.0
2017-12-05 09:45:00,60.84,60.86,60.45,60.73,129090.0,49.7115,49.7278,49.3928,49.6216,129090.0
2017-12-05 09:50:00,60.74,61.1,60.74,60.9,216240.0,49.6297,49.9239,49.6297,49.7605,216240.0
2017-12-05 09:55:00,60.9,60.93,60.72,60.73,166757.0,49.7605,49.785,49.6134,49.6216,166757.0
2017-12-05 10:00:00,60.73,61.05,60.72,61.02,140299.0,49.6216,49.883,49.6134,49.8585,140299.0
2017-12-05 10:05:00,61.0,61.04,60.73,60.84,122452.0,49.8422,49.8749,49.6216,49.7115,122452.0
2017-12-05 10:10:00,60.84,61.15,60.76,60.92,141497.0,49.7115,49.9647,49.6461,49.7768,141497.0
2017-12-05 10:15:00,60.92,60.92,60.73,60.83,98606.0,49.7768,49.7768,49.6216,49.7033,98606.0
2017-12-05 10:20:00,60.84,61.08,60.84,61.0,73044.0,49.7115,49.9076,49.7115,49.8422,73044.0
2017-12-05 10:25:00,60.99,60.99,60.76,60.85,78787.0,49.834,49.834,49.6461,49.7196,78787.0
2017-12-05 10:30:00,60.83,61.16,60.82,61.05,124846.0,49.7033,49.9729,49.6951,49.883,124846.0
2017-12-05 10:35:00,61.05,61.11,60.96,61.03,117717.0,49.883,49.9321,49.8095,49.8667,117717.0
2017-12-05 10:40:00,61.04,61.13,61.01,61.02,127763.0,49.8749,49.9484,49.8504,49.8585,127763.0
2017-12-05 10:45:00,61.03,61.07,60.9,60.97,81089.0,49.8667,49.8994,49.7605,49.8177,81089.0
2017-12-05 10:50:00,60.97,61.06,60.85,60.89,73063.0,49.8177,49.8912,49.7196,49.7523,73063.0
2017-12-05 10:55:00,60.88,61.0,60.8,60.91,44136.0,49.7441,49.8422,49.6788,49.7686,44136.0
2017-12-05 11:00:00,60.92,61.06,60.89,61.06,105234.0,49.7768,49.8912,49.7523,49.8912,105234.0
2017-12-05 11:05:00,61.07,61.25,61.07,61.13,53725.0,49.8994,50.0465,49.8994,49.9484,53725.0
2017-12-05 11:10:00,61.13,61.15,60.93,60.93,47049.0,49.9484,49.9647,49.785,49.785,47049.0
2017-12-05 11:15:00,60.93,61.09,60.93,61.04,61479.0,49.785,49.9157,49.785,49.8749,61479.0
2017-12-05 11:20:00,61.04,61.04,60.98,60.99,67330.0,49.8749,49.8749,49.8258,49.834,67330.0
2017-12-05 11:25:00,60.99,61.22,60.99,61.04,55767.0,49.834,50.0219,49.834,49.8749,55767.0
2017-12-05 11:30:00,61.04,61.15,61.0,61.05,42354.0,49.8749,49.9647,49.8422,49.883,42354.0
2017-12-05 11:35:00,61.05,61.34,61.02,61.34,33475.0,49.883,50.12,49.8585,50.12,33475.0
2017-12-05 11:40:00,61.36,61.47,61.34,61.45,44833.0,50.1363,50.2262,50.12,50.2099,44833.0
2017-12-05 11:45:00,61.44,61.45,61.25,61.28,61777.0,50.2017,50.2099,50.0465,50.071,61777.0
2017-12-05 11:50:00,61.28,61.43,61.26,61.4,88179.0,50.071,50.1935,50.0546,50.169,88179.0
2017-12-05 11:55:00,61.41,61.51,61.38,61.49,46350.0,50.1772,50.2589,50.1527,50.2426,46350.0
2017-12-05 12:00:00,61.5,61.59,61.43,61.51,65383.0,50.2507,50.3243,50.1935,50.2589,65383.0
2017-12-05 12:05:00,61.52,61.54,61.45,61.48,44005.0,50.2671,50.2834,50.2099,50.2344,44005.0
2017-12-05 12:10:00,61.49,61.56,61.46,61.52,43728.0,50.2426,50.2998,50.218,50.2671,43728.0
2017-12-05 12:15:00,61.52,61.58,61.49,61.53,27051.0,50.2671,50.3161,50.2426,50.2752,27051.0
2017-12-05 12:20:00,61.54,61.58,61.44,61.46,33533.0,50.2834,50.3161,50.2017,50.218,33533.0
2017-12-05 12:25:00,61.45,61.46,61.37,61.45,23183.0,50.2099,50.218,50.1445,50.2099,23183.0
2017-12-05 12:30:00,61.46,61.49,61.36,61.42,23685.0,50.218,50.2426,50.1363,50.1854,23685.0
2017-12-05 12:35:00,61.42,61.42,61.28,61.33,21475.0,50.1854,50.1854,50.071,50.1118,21475.0
2017-12-05 12:40:00,61.33,61.38,61.27,61.36,48410.0,50.1118,50.1527,50.0628,50.1363,48410.0
2017-12-05 12:45:00,61.35,61.42,61.34,61.41,24319.0,50.1282,50.1854,50.12,50.1772,24319.0
2017-12-05 12:50:00,61.4,61.49,61.4,61.48,54256.0,50.169,50.2426,50.169,50.2344,54256.0
2017-12-05 12:55:00,61.48,61.74,61.45,61.71,107016.0,50.2344,50.4468,50.2099,50.4223,107016.0
2017-12-05 13:00:00,61.71,61.9,61.7,61.84,81763.0,50.4223,50.5776,50.4141,50.5285,81763.0
2017-12-05 13:05:00,61.86,61.87,61.69,61.76,66252.0,50.5449,50.553,50.406,50.4632,66252.0
2017-12-05 13:10:00,61.77,61.82,61.71,61.77,31307.0,50.4713,50.5122,50.4223,50.4713,31307.0
2017-12-05 13:15:00,61.77,61.77,61.7,61.74,29586.0,50.4713,50.4713,50.4141,50.4468,29586.0
2017-12-05 13:20:00,61.72,61.77,61.7,61.74,35565.0,50.4305,50.4713,50.4141,50.4468,35565.0
2017-12-05 13:25:00,61.74,61.76,61.57,61.59,24471.0,50.4468,50.4632,50.3079,50.3243,24471.0
2017-12-05 13:30:00,61.6,61.72,61.59,61.71,25661.0,50.3324,50.4305,50.3243,50.4223,25661.0
2017-12-05 13:35:00,61.71,61.78,61.7,61.77,35819.0,50.4223,50.4795,50.4141,50.4713,35819.0
2017-12-05 13:40:00,61.77,61.85,61.74,61.77,31356.0,50.4713,50.5367,50.4468,50.4713,31356.0
2017-12-05 13:45:00,61.77,61.85,61.74,61.84,21470.0,50.4713,50.5367,50.4468,50.5285,21470.0
2017-12-05 13:50:00,61.84,61.92,61.82,61.87,88445.0,50.5285,50.5939,50.5122,50.553,88445.0
2017-12-05 13:55:00,61.88,61.92,61.86,61.92,25739.0,50.5612,50.5939,50.5449,50.5939,25739.0
2017-12-05 14:00:00,61.92,62.04,61.83,62.04,64560.0,50.5939,50.692,50.5204,50.692,64560.0
2017-12-05 14:05:00,62.04,62.06,61.94,61.99,45578.0,50.692,50.7083,50.6102,50.6511,45578.0
2017-12-05 14:10:00,62.01,62.04,61.93,61.94,58590.0,50.6674,50.692,50.6021,50.6102,58590.0
2017-12-05 14:15:00,61.94,61.97,61.8,61.9,30821.0,50.6102,50.6348,50.4959,50.5776,30821.0
2017-12-05 14:20:00,61.9,62.03,61.87,61.96,67202.0,50.5776,50.6838,50.553,50.6266,67202.0
2017-12-05 14:25:00,61.95,62.05,61.91,61.91,63836.0,50.6184,50.7001,50.5857,50.5857,63836.0
2017-12-05 14:30:00,61.9,61.94,61.83,61.89,46095.0,50.5776,50.6102,50.5204,50.5694,46095.0
2017-12-05 14:35:00,61.9,61.9,61.8,61.83,36776.0,50.5776,50.5776,50.4959,50.5204,36776.0
2017-12-05 14:40:00,61.83,62.02,61.82,62.02,77366.0,50.5204,50.6756,50.5122,50.6756,77366.0
2017-12-05 14:45:00,62.02,62.07,61.91,62.05,65207.0,50.6756,50.7165,50.5857,50.7001,65207.0
2017-12-05 14:50:00,62.05,62.11,61.99,62.03,60407.0,50.7001,50.7491,50.6511,50.6838,60407.0
2017-12-05 14:55:00,62.03,62.08,62.0,62.03,73205.0,50.6838,50.7246,50.6593,50.6838,73205.0
2017-12-05 15:00:00,62.03,62.14,62.03,62.05,115007.0,50.6838,50.7737,50.6838,50.7001,115007.0
2017-12-05 15:05:00,62.04,62.15,61.97,62.07,71256.0,50.692,50.7818,50.6348,50.7165,71256.0
2017-12-05 15:10:00,62.07,62.13,62.0,62.09,78484.0,50.7165,50.7655,50.6593,50.7328,78484.0
2017-12-05 15:15:00,62.1,62.27,62.1,62.27,100492.0,50.741,50.8799,50.741,50.8799,100492.0
2017-12-05 15:20:00,62.28,62.29,62.12,62.21,76385.0,50.8881,50.8962,50.7573,50.8309,76385.0
2017-12-05 15:25:00,62.21,62.22,62.14,62.22,82439.0,50.8309,50.839,50.7737,50.839,82439.0
2017-12-05 15:30:00,62.22,62.3,62.17,62.28,110197.0,50.839,50.9044,50.7982,50.8881,110197.0
2017-12-05 15:35:00,62.28,62.3,62.21,62.23,104732.0,50.8881,50.9044,50.8309,50.8472,104732.0
2017-12-05 15:40:00,62.23,62.36,62.21,62.32,124371.0,50.8472,50.9534,50.8309,50.9207,124371.0
2017-12-05 15:45:00,62.32,62.32,62.21,62.27,147179.0,50.9207,50.9207,50.8309,50.8799,147179.0
2017-12-05 15:50:00,62.27,62.29,62.16,62.2,205561.0,50.8799,50.8962,50.79,50.8227,205561.0
2017-12-05 15:55:00,62.2,62.24,62.17,62.19,352495.0,50.8227,50.8554,50.7982,50.8145,352495.0
2017-12-06 09:30:00,62.1,62.28,61.86,61.93,109803.0,50.741,50.8881,50.5449,50.6021,109803.0
2017-12-06 09:35:00,61.94,62.02,61.53,61.77,79838.0,50.6102,50.6756,50.2752,50.4713,79838.0
2017-12-06 09:40:00,61.77,61.77,61.52,61.73,51850.0,50.4713,50.4713,50.2671,50.4387,51850.0
2017-12-06 09:45:00,61.73,62.05,61.71,61.84,117988.0,50.4387,50.7001,50.4223,50.5285,117988.0
2017-12-06 09:50:00,61.86,61.92,61.54,61.6,57870.0,50.5449,50.5939,50.2834,50.3324,57870.0
2017-12-06 09:55:00,61.59,61.62,61.46,61.57,64908.0,50.3243,50.3488,50.218,50.3079,64908.0
2017-12-06 10:00:00,61.57,61.57,61.43,61.48,42491.0,50.3079,50.3079,50.1935,50.2344,42491.0
2017-12-06 10:05:00,61.47,61.48,61.23,61.29,62608.0,50.2262,50.2344,50.0301,50.0791,62608.0
2017-12-06 10:10:00,61.28,61.44,61.25,61.31,92204.0,50.071,50.2017,50.0465,50.0955,92204.0
2017-12-06 10:15:00,61.31,61.31,60.98,61.02,75792.0,50.0955,50.0955,49.8258,49.8585,75792.0
2017-12-06 10:20:00,61.06,61.08,60.88,60.93,51015.0,49.8912,49.9076,49.7441,49.785,51015.0
2017-12-06 10:25:00,60.93,61.07,60.55,60.58,137971.0,49.785,49.8994,49.4745,49.499,137971.0
2017-12-06 10:30:00,60.58,61.08,60.58,61.06,139005.0,49.499,49.9076,49.499,49.8912,139005.0
2017-12-06 10:35:00,61.03,61.2,60.91,60.98,56248.0,49.8667,50.0056,49.7686,49.8258,56248.0
2017-12-06 10:40:00,60.97,61.08,60.87,61.02,57756.0,49.8177,49.9076,49.736,49.8585,57756.0
2017-12-06 10:45:00,61.02,61.32,60.95,61.22,70628.0,49.8585,50.1037,49.8013,50.0219,70628.0
2017-12-06 10:50:00,61.23,61.37,61.18,61.36,55781.0,50.0301,50.1445,49.9893,50.1363,55781.0
2017-12-06 10:55:00,61.35,61.35,61.22,61.33,61074.0,50.1282,50.1282,50.0219,50.1118,61074.0
2017-12-06 11:00:00,61.35,61.35,61.22,61.24,101306.0,50.1282,50.1282,50.0219,50.0383,101306.0
2017-12-06 11:05:00,61.24,61.28,61.15,61.18,33235.0,50.0383,50.071,49.9647,49.9893,33235.0
2017-12-06 11:10:00,61.16,61.26,61.15,61.26,43601.0,49.9729,50.0546,49.9647,50.0546,43601.0
2017-12-06 11:15:00,61.27,61.54,61.26,61.5,88315.0,50.0628,50.2834,50.0546,50.2507,88315.0
2017-12-06 11:20:00,61.5,61.5,61.14,61.2,73403.0,50.2507,50.2507,49.9566,50.0056,73403.0
2017-12-06 11:25:00,61.18,61.18,61.02,61.15,55359.0,49.9893,49.9893,49.8585,49.9647,55359.0
2017-12-06 11:30:00,61.16,61.16,61.03,61.03,39928.0,49.9729,49.9729,49.8667,49.8667,39928.0
2017-12-06 11:35:00,61.04,61.19,60.97,61.19,53719.0,49.8749,49.9974,49.8177,49.9974,53719.0
2017-12-06 11:40:00,61.19,61.19,61.08,61.15,27684.0,49.9974,49.9974,49.9076,49.9647,27684.0
2017-12-06 11:45:00,61.16,61.25,61.11,61.24,54845.0,49.9729,50.0465,49.9321,50.0383,54845.0
2017-12-06 11:50:00,61.23,61.38,61.23,61.32,32100.0,50.0301,50.1527,50.0301,50.1037,32100.0
2017-12-06 11:55:00,61.31,61.31,61.13,61.2,40713.0,50.0955,50.0955,49.9484,50.0056,40713.0
2017-12-06 12:00:00,61.2,61.2,61.05,61.15,27832.0,50.0056,50.0056,49.883,49.9647,27832.0
2017-12-06 12:05:00,61.16,61.19,61.03,61.14,90063.0,49.9729,49.9974,49.8667,49.9566,90063.0
2017-12-06 12:10:00,61.13,61.16,61.09,61.13,25295.0,49.9484,49.9729,49.9157,49.9484,25295.0
2017-12-06 12:15:00,61.13,61.2,61.09,61.13,19313.0,49.9484,50.0056,49.9157,49.9484,19313.0
2017-12-06 12:20:00,61.13,61.21,61.1,61.12,42811.0,49.9484,50.0138,49.9239,49.9402,42811.0
2017-12-06 12:25:00,61.13,61.14,61.03,61.12,32978.0,49.9484,49.9566,49.8667,49.9402,32978.0
2017-12-06 12:30:00,61.12,61.3,61.11,61.3,48396.0,49.9402,50.0873,49.9321,50.0873,48396.0
2017-12-06 12:35:00,61.29,61.29,61.18,61.22,25762.0,50.0791,50.0791,49.9893,50.0219,25762.0
2017-12-06 12:40:00,61.23,61.24,61.15,61.18,31402.0,50.0301,50.0383,49.9647,49.9893,31402.0
2017-12-06 12:45:00,61.2,61.23,61.17,61.2,12012.0,50.0056,50.0301,49.9811,50.0056,12012.0
2017-12-06 12:50:00,61.19,61.26,61.17,61.22,22270.0,49.9974,50.0546,49.9811,50.0219,22270.0
2017-12-06 12:55:00,61.21,61.23,61.17,61.19,23218.0,50.0138,50.0301,49.9811,49.9974,23218.0
2017-12-06 13:00:00,61.19,61.27,61.19,61.19,43140.0,49.9974,50.0628,49.9974,49.9974,43140.0
2017-12-06 13:05:00,61.19,61.27,61.19,61.23,39856.0,49.9974,50.0628,49.9974,50.0301,39856.0
2017-12-06 13:10:00,61.22,61.22,61.17,61.21,13311.0,50.0219,50.0219,49.9811,50.0138,13311.0
2017-12-06 13:15:00,61.21,61.26,61.18,61.26,16755.0,50.0138,50.0546,49.9893,50.0546,16755.0
2017-12-06 13:20:00,61.26,61.31,61.19,61.19,21641.0,50.0546,50.0955,49.9974,49.9974,21641.0
2017-12-06 13:25:00,61.2,61.23,61.17,61.2,18398.0,50.0056,50.0301,49.9811,50.0056,18398.0
2017-12-06 13:30:00,61.22,61.27,61.17,61.24,27393.0,50.0219,50.0628,49.9811,50.0383,27393.0
2017-12-06 13:35:00,61.24,61.25,61.2,61.22,26585.0,50.0383,50.0465,50.0056,50.0219,26585.0
2017-12-06 13:40:00,61.22,61.23,61.13,61.13,39323.0,50.0219,50.0301,49.9484,49.9484,39323.0
2017-12-06 13:45:00,61.13,61.23,61.08,61.21,90175.0,49.9484,50.0301,49.9076,50.0138,90175.0
2017-12-06 13:50:00,61.21,61.27,61.16,61.24,39761.0,50.0138,50.0628,49.9729,50.0383,39761.0
2017-12-06 13:55:00,61.23,61.27,61.19,61.22,23208.0,50.0301,50.0628,49.9974,50.0219,23208.0
2017-12-06 14:00:00,61.22,61.23,61.1,61.14,23238.0,50.0219,50.0301,49.9239,49.9566,23238.0
2017-12-06 14:05:00,61.16,61.19,61.04,61.05,48499.0,49.9729,49.9974,49.8749,49.883,48499.0
2017-12-06 14:10:00,61.04,61.1,60.91,60.93,37097.0,49.8749,49.9239,49.7686,49.785,37097.0
2017-12-06 14:15:00,60.92,61.06,60.91,60.98,37160.0,49.7768,49.8912,49.7686,49.8258,37160.0
2017-12-06 14:20:00,60.99,61.06,60.96,60.97,25207.0,49.834,49.8912,49.8095,49.8177,25207.0
2017-12-06 14:25:00,60.99,61.07,60.93,60.97,40233.0,49.834,49.8994,49.785,49.8177,40233.0
2017-12-06 14:30:00,60.95,60.95,60.85,60.88,38118.0,49.8013,49.8013,49.7196,49.7441,38118.0
2017-12-06 14:35:00,60.88,61.0,60.88,60.97,30601.0,49.7441,49.8422,49.7441,49.8177,30601.0
2017-12-06 14:40:00,60.98,60.98,60.9,60.95,39286.0,49.8258,49.8258,49.7605,49.8013,39286.0
2017-12-06 14:45:00,60.96,60.97,60.89,60.94,25955.0,49.8095,49.8177,49.7523,49.7932,25955.0
2017-12-06 14:50:00,60.95,60.95,60.82,60.85,34015.0,49.8013,49.8013,49.6951,49.7196,34015.0
2017-12-06 14:55:00,60.87,60.91,60.83,60.9,35451.0,49.736,49.7686,49.7033,49.7605,35451.0
2017-12-06 15:00:00,60.92,60.93,60.75,60.75,53451.0,49.7768,49.785,49.6379,49.6379,53451.0
2017-12-06 15:05:00,60.76,60.77,60.7,60.71,73488.0,49.6461,49.6543,49.5971,49.6052,73488.0
2017-12-06 15:10:00,60.71,60.71,60.57,60.59,106858.0,49.6052,49.6052,49.4908,49.5072,106858.0
2017-12-06 15:15:00,60.59,60.69,60.55,60.64,112308.0,49.5072,49.5889,49.4745,49.548,112308.0
2017-12-06 15:20:00,60.64,60.69,60.57,60.6,75949.0,49.548,49.5889,49.4908,49.5154,75949.0
2017-12-06 15:25:00,60.6,60.61,60.56,60.59,84394.0,49.5154,49.5235,49.4827,49.5072,84394.0
2017-12-06 15:30:00,60.58,60.65,60.57,60.6,99085.0,49.499,49.5562,49.4908,49.5154,99085.0
2017-12-06 15:35:00,60.6,60.75,60.6,60.68,100144.0,49.5154,49.6379,49.5154,49.5807,100144.0
2017-12-06 15:40:00,60.67,60.77,60.66,60.77,96176.0,49.5725,49.6543,49.5644,49.6543,96176.0
2017-12-06 15:45:00,60.78,60.81,60.69,60.73,136362.0,49.6624,49.6869,49.5889,49.6216,136362.0
2017-12-06 15:50:00,60.73,60.73,60.63,60.72,131673.0,49.6216,49.6216,49.5399,49.6134,131673.0
2017-12-06 15:55:00,60.72,60.77,60.69,60.71,243726.0,49.6134,49.6543,49.5889,49.6052,243726.0
2017-12-07 09:30:00,60.88,61.25,60.5,61.23,145898.0,49.7441,50.0465,49.4336,50.0301,145898.0
2017-12-07 09:35:00,61.22,61.29,60.91,61.07,67208.0,50.0219,50.0791,49.7686,49.8994,67208.0
2017-12-07 09:40:00,61.09,61.46,61.06,61.43,75612.0,49.9157,50.218,49.8912,50.1935,75612.0
2017-12-07 09:45:00,61.46,61.46,61.15,61.16,61400.0,50.218,50.218,49.9647,49.9729,61400.0
2017-12-07 09:50:00,61.17,61.36,61.17,61.21,41828.0,49.9811,50.1363,49.9811,50.0138,41828.0
2017-12-07 09:55:00,61.23,61.47,61.23,61.39,45664.0,50.0301,50.2262,50.0301,50.1608,45664.0
2017-12-07 10:00:00,61.4,61.4,61.17,61.2,29982.0,50.169,50.169,49.9811,50.0056,29982.0
2017-12-07 10:05:00,61.16,61.37,61.16,61.3,29897.0,49.9729,50.1445,49.9729,50.0873,29897.0
2017-12-07 10:10:00,61.3,61.34,61.14,61.23,27105.0,50.0873,50.12,49.9566,50.0301,27105.0
2017-12-07 10:15:00,61.23,61.47,61.15,61.41,117698.0,50.0301,50.2262,49.9647,50.1772,117698.0
2017-12-07 10:20:00,61.43,61.56,61.43,61.52,66763.0,50.1935,50.2998,50.1935,50.2671,66763.0
2017-12-07 10:25:00,61.5,61.55,61.31,61.34,34432.0,50.2507,50.2916,50.0955,50.12,34432.0
2017-12-07 10:30:00,61.33,61.65,61.27,61.65,73510.0,50.1118,50.3733,50.0628,50.3733,73510.0
2017-12-07 10:35:00,61.64,61.66,61.5,61.56,68991.0,50.3651,50.3815,50.2507,50.2998,68991.0
2017-12-07 10:40:00,61.54,61.64,61.49,61.56,36651.0,50.2834,50.3651,50.2426,50.2998,36651.0
2017-12-07 10:45:00,61.53,61.63,61.41,61.45,78446.0,50.2752,50.3569,50.1772,50.2099,78446.0
2017-12-07 10:50:00,61.46,61.47,61.28,61.33,45625.0,50.218,50.2262,50.071,50.1118,45625.0
2017-12-07 10:55:00,61.34,61.47,61.34,61.43,29345.0,50.12,50.2262,50.12,50.1935,29345.0
2017-12-07 11:00:00,61.43,61.55,61.43,61.48,30066.0,50.1935,50.2916,50.1935,50.2344,30066.0
2017-12-07 11:05:00,61.49,61.58,61.39,61.42,34242.0,50.2426,50.3161,50.1608,50.1854,34242.0
2017-12-07 11:10:00,61.41,61.42,61.32,61.32,25235.0,50.1772,50.1854,50.1037,50.1037,25235.0
2017-12-07 11:15:00,61.33,61.41,61.31,61.32,19466.0,50.1118,50.1772,50.0955,50.1037,19466.0
2017-12-07 11:20:00,61.33,61.33,61.2,61.22,22906.0,50.1118,50.1118,50.0056,50.0219,22906.0
2017-12-07 11:25:00,61.23,61.26,61.11,61.23,36562.0,50.0301,50.0546,49.9321,50.0301,36562.0
2017-12-07 11:30:00,61.24,61.51,61.23,61.41,40152.0,50.0383,50.2589,50.0301,50.1772,40152.0
2017-12-07 11:35:00,61.41,61.46,61.27,61.31,53483.0,50.1772,50.218,50.0628,50.0955,53483.0
2017-12-07 11:40:00,61.3,61.36,61.28,61.36,19118.0,50.0873,50.1363,50.071,50.1363,19118.0
2017-12-07 11:45:00,61.34,61.34,61.21,61.23,16157.0,50.12,50.12,50.0138,50.0301,16157.0
2017-12-07 11:50:00,61.23,61.31,61.23,61.26,15985.0,50.0301,50.0955,50.0301,50.0546,15985.0
2017-12-07 11:55:00,61.24,61.29,61.08,61.09,32755.0,50.0383,50.0791,49.9076,49.9157,32755.0
2017-12-07 12:00:00,61.1,61.23,61.1,61.2,15930.0,49.9239,50.0301,49.9239,50.0056,15930.0
2017-12-07 12:05:00,61.17,61.31,61.16,61.27,27924.0,49.9811,50.0955,49.9729,50.0628,27924.0
2017-12-07 12:10:00,61.27,61.33,61.24,61.24,25704.0,50.0628,50.1118,50.0383,50.0383,25704.0
2017-12-07 12:15:00,61.26,61.31,61.21,61.27,14931.0,50.0546,50.0955,50.0138,50.0628,14931.0
2017-12-07 12:20:00,61.26,61.27,61.16,61.17,47802.0,50.0546,50.0628,49.9729,49.9811,47802.0
2017-12-07 12:25:00,61.17,61.19,61.1,61.17,38497.0,49.9811,49.9974,49.9239,49.9811,38497.0
2017-12-07 12:30:00,61.19,61.19,61.01,61.04,55465.0,49.9974,49.9974,49.8504,49.8749,55465.0
2017-12-07 12:35:00,61.04,61.09,60.94,61.0,31952.0,49.8749,49.9157,49.7932,49.8422,31952.0
2017-12-07 12:40:00,60.99,61.03,60.89,60.93,30119.0,49.834,49.8667,49.7523,49.785,30119.0
2017-12-07 12:45:00,60.92,60.93,60.85,60.91,17750.0,49.7768,49.785,49.7196,49.7686,17750.0
2017-12-07 12:50:00,60.9,60.93,60.78,60.8,41898.0,49.7605,49.785,49.6624,49.6788,41898.0
2017-12-07 12:55:00,60.79,60.89,60.74,60.88,53934.0,49.6706,49.7523,49.6297,49.7441,53934.0
2017-12-07 13:00:00,60.87,60.92,60.82,60.91,25246.0,49.736,49.7768,49.6951,49.7686,25246.0
2017-12-07 13:05:00,60.89,60.9,60.83,60.88,19904.0,49.7523,49.7605,49.7033,49.7441,19904.0
2017-12-07 13:10:00,60.87,60.9,60.82,60.83,15286.0,49.736,49.7605,49.6951,49.7033,15286.0
2017-12-07 13:15:00,60.82,60.9,60.8,60.89,26046.0,49.6951,49.7605,49.6788,49.7523,26046.0
2017-12-07 13:20:00,60.88,60.88,60.79,60.82,27997.0,49.7441,49.7441,49.6706,49.6951,27997.0
2017-12-07 13:25:00,60.84,60.89,60.77,60.77,45074.0,49.7115,49.7523,49.6543,49.6543,45074.0
2017-12-07 13:30:00,60.77,60.83,60.77,60.8,24773.0,49.6543,49.7033,49.6543,49.6788,24773.0
2017-12-07 13:35:00,60.8,60.81,60.73,60.73,45905.0,49.6788,49.6869,49.6216,49.6216,45905.0
2017-12-07 13:40:00,60.74,60.77,60.71,60.74,26907.0,49.6297,49.6543,49.6052,49.6297,26907.0
2017-12-07 13:45:00,60.74,60.8,60.71,60.78,19396.0,49.6297,49.6788,49.6052,49.6624,19396.0
2017-12-07 13:50:00,60.78,60.86,60.74,60.78,23592.0,49.6624,49.7278,49.6297,49.6624,23592.0
2017-12-07 13:55:00,60.78,60.93,60.77,60.93,27200.0,49.6624,49.785,49.6543,49.785,27200.0
2017-12-07 14:00:00,60.92,61.05,60.9,61.04,38516.0,49.7768,49.883,49.7605,49.8749,38516.0
2017-12-07 14:05:00,61.04,61.06,61.0,61.01,37319.0,49.8749,49.8912,49.8422,49.8504,37319.0
2017-12-07 14:10:00,61.02,61.04,60.97,60.99,18989.0,49.8585,49.8749,49.8177,49.834,18989.0
2017-12-07 14:15:00,61.0,61.03,60.96,61.02,13509.0,49.8422,49.8667,49.8095,49.8585,13509.0
2017-12-07 14:20:00,61.0,61.05,60.98,61.05,30021.0,49.8422,49.883,49.8258,49.883,30021.0
2017-12-07 14:25:00,61.05,61.14,61.04,61.12,26561.0,49.883,49.9566,49.8749,49.9402,26561.0
2017-12-07 14:30:00,61.1,61.16,61.08,61.15,23650.0,49.9239,49.9729,49.9076,49.9647,23650.0
2017-12-07 14:35:00,61.13,61.17,61.11,61.13,22252.0,49.9484,49.9811,49.9321,49.9484,22252.0
2017-12-07 14:40:00,61.13,61.2,61.11,61.11,39451.0,49.9484,50.0056,49.9321,49.9321,39451.0
2017-12-07 14:45:00,61.09,61.1,61.05,61.07,34867.0,49.9157,49.9239,49.883,49.8994,34867.0
2017-12-07 14:50:00,61.06,61.12,61.06,61.09,20782.0,49.8912,49.9402,49.8912,49.9157,20782.0
2017-12-07 14:55:00,61.09,61.16,61.07,61.16,15371.0,49.9157,49.9729,49.8994,49.9729,15371.0
2017-12-07 15:00:00,61.16,61.16,61.06,61.08,22188.0,49.9729,49.9729,49.8912,49.9076,22188.0
2017-12-07 15:05:00,61.08,61.09,61.0,61.03,20805.0,49.9076,49.9157,49.8422,49.8667,20805.0
2017-12-07 15:10:00,61.03,61.11,61.01,61.11,23613.0,49.8667,49.9321,49.8504,49.9321,23613.0
2017-12-07 15:15:00,61.1,61.1,61.04,61.09,38358.0,49.9239,49.9239,49.8749,49.9157,38358.0
2017-12-07 15:20:00,61.09,61.15,61.04,61.14,46694.0,49.9157,49.9647,49.8749,49.9566,46694.0
2017-12-07 15:25:00,61.14,61.21,61.13,61.21,42052.0,49.9566,50.0138,49.9484,50.0138,42052.0
2017-12-07 15:30:00,61.21,61.25,61.18,61.2,60928.0,50.0138,50.0465,49.9893,50.0056,60928.0
2017-12-07 15:35:00,61.21,61.24,61.17,61.2,38727.0,50.0138,50.0383,49.9811,50.0056,38727.0
2017-12-07 15:40:00,61.2,61.21,61.09,61.15,49888.0,50.0056,50.0138,49.9157,49.9647,49888.0
2017-12-07 15:45:00,61.14,61.16,61.1,61.1,67915.0,49.9566,49.9729,49.9239,49.9239,67915.0
2017-12-07 15:50:00,61.1,61.14,61.09,61.11,111308.0,49.9239,49.9566,49.9157,49.9321,111308.0
2017-12-07 15:55:00,61.1,61.11,61.03,61.1,198947.0,49.9239,49.9321,49.8667,49.9239,198947.0
2017-12-08 09:30:00,61.1,61.19,60.8,60.93,93572.0,49.9239,49.9974,49.6788,49.785,93572.0
2017-12-08 09:35:00,60.98,61.1,60.93,61.1,38644.0,49.8258,49.9239,49.785,49.9239,38644.0
2017-12-08 09:40:00,61.1,61.25,60.88,61.0,50722.0,49.9239,50.0465,49.7441,49.8422,50722.0
2017-12-08 09:45:00,60.99,60.99,60.68,60.83,81916.0,49.834,49.834,49.5807,49.7033,81916.0
2017-12-08 09:50:00,60.82,61.15,60.74,61.03,87240.0,49.6951,49.9647,49.6297,49.8667,87240.0
2017-12-08 09:55:00,61.04,61.19,60.96,61.19,113755.0,49.8749,49.9974,49.8095,49.9974,113755.0
2017-12-08 10:00:00,61.19,61.19,60.92,60.93,48047.0,49.9974,49.9974,49.7768,49.785,48047.0
2017-12-08 10:05:00,60.93,60.95,60.71,60.95,73263.0,49.785,49.8013,49.6052,49.8013,73263.0
2017-12-08 10:10:00,60.97,60.97,60.65,60.79,73258.0,49.8177,49.8177,49.5562,49.6706,73258.0
2017-12-08 10:15:00,60.79,61.09,60.78,61.09,61076.0,49.6706,49.9157,49.6624,49.9157,61076.0
2017-12-08 10:20:00,61.06,61.08,60.91,61.08,31715.0,49.8912,49.9076,49.7686,49.9076,31715.0
2017-12-08 10:25:00,61.08,61.29,61.08,61.25,52629.0,49.9076,50.0791,49.9076,50.0465,52629.0
2017-12-08 10:30:00,61.26,61.36,61.21,61.22,35483.0,50.0546,50.1363,50.0138,50.0219,35483.0
2017-12-08 10:35:00,61.24,61.43,61.15,61.43,42645.0,50.0383,50.1935,49.9647,50.1935,42645.0
2017-12-08 10:40:00,61.43,61.46,61.37,61.38,24795.0,50.1935,50.218,50.1445,50.1527,24795.0
2017-12-08 10:45:00,61.39,61.41,61.3,61.35,23204.0,50.1608,50.1772,50.0873,50.1282,23204.0
2017-12-08 10:50:00,61.35,61.41,61.33,61.35,28728.0,50.1282,50.1772,50.1118,50.1282,28728.0
2017-12-08 10:55:00,61.38,61.44,61.35,61.44,22019.0,50.1527,50.2017,50.1282,50.2017,22019.0
2017-12-08 11:00:00,61.44,61.61,61.4,61.57,87747.0,50.2017,50.3406,50.169,50.3079,87747.0
2017-12-08 11:05:00,61.56,61.59,61.48,61.53,63459.0,50.2998,50.3243,50.2344,50.2752,63459.0
2017-12-08 11:10:00,61.53,61.65,61.53,61.62,53358.0,50.2752,50.3733,50.2752,50.3488,53358.0
2017-12-08 11:15:00,61.62,61.67,61.51,61.54,80556.0,50.3488,50.3896,50.2589,50.2834,80556.0
2017-12-08 11:20:00,61.55,61.66,61.52,61.65,27650.0,50.2916,50.3815,50.2671,50.3733,27650.0
2017-12-08 11:25:00,61.64,61.83,61.62,61.83,31372.0,50.3651,50.5204,50.3488,50.5204,31372.0
2017-12-08 11:30:00,61.81,61.81,61.59,61.62,43732.0,50.504,50.504,50.3243,50.3488,43732.0
2017-12-08 11:35:00,61.63,61.67,61.58,61.61,34944.0,50.3569,50.3896,50.3161,50.3406,34944.0
2017-12-08 11:40:00,61.62,61.62,61.44,61.44,31553.0,50.3488,50.3488,50.2017,50.2017,31553.0
2017-12-08 11:45:00,61.44,61.52,61.39,61.45,26105.0,50.2017,50.2671,50.1608,50.2099,26105.0
2017-12-08 11:50:00,61.44,61.46,61.37,61.41,27635.0,50.2017,50.218,50.1445,50.1772,27635.0
2017-12-08 11:55:00,61.41,61.52,61.41,61.49,21648.0,50.1772,50.2671,50.1772,50.2426,21648.0
2017-12-08 12:00:00,61.49,61.54,61.48,61.48,9369.0,50.2426,50.2834,50.2344,50.2344,9369.0
2017-12-08 12:05:00,61.47,61.51,61.41,61.49,27603.0,50.2262,50.2589,50.1772,50.2426,27603.0
2017-12-08 12:10:00,61.49,61.49,61.39,61.41,15451.0,50.2426,50.2426,50.1608,50.1772,15451.0
2017-12-08 12:15:00,61.41,61.46,61.4,61.4,12266.0,50.1772,50.218,50.169,50.169,12266.0
2017-12-08 12:20:00,61.39,61.48,61.37,61.47,20267.0,50.1608,50.2344,50.1445,50.2262,20267.0
2017-12-08 12:25:00,61.47,61.49,61.42,61.46,13251.0,50.2262,50.2426,50.1854,50.218,13251.0
2017-12-08 12:30:00,61.46,61.53,61.44,61.51,9909.0,50.218,50.2752,50.2017,50.2589,9909.0
2017-12-08 12:35:00,61.51,61.51,61.44,61.46,16228.0,50.2589,50.2589,50.2017,50.218,16228.0
2017-12-08 12:40:00,61.45,61.45,61.41,61.42,7731.0,50.2099,50.2099,50.1772,50.1854,7731.0
2017-12-08 12:45:00,61.42,61.49,61.41,61.49,13318.0,50.1854,50.2426,50.1772,50.2426,13318.0
2017-12-08 12:50:00,61.48,61.5,61.45,61.47,9271.0,50.2344,50.2507,50.2099,50.2262,9271.0
2017-12-08 12:55:00,61.45,61.5,61.45,61.47,9550.0,50.2099,50.2507,50.2099,50.2262,9550.0
2017-12-08 13:00:00,61.47,61.49,61.46,61.49,13254.0,50.2262,50.2426,50.218,50.2426,13254.0
2017-12-08 13:05:00,61.47,61.5,61.46,61.48,11711.0,50.2262,50.2507,50.218,50.2344,11711.0
2017-12-08 13:10:00,61.48,61.57,61.46,61.46,38157.0,50.2344,50.3079,50.218,50.218,38157.0
2017-12-08 13:15:00,61.47,61.48,61.41,61.43,13792.0,50.2262,50.2344,50.1772,50.1935,13792.0
2017-12-08 13:20:00,61.42,61.48,61.4,61.45,8610.0,50.1854,50.2344,50.169,50.2099,8610.0
2017-12-08 13:25:00,61.45,61.47,61.4,61.41,36516.0,50.2099,50.2262,50.169,50.1772,36516.0
2017-12-08 13:30:00,61.43,61.43,61.29,61.31,34691.0,50.1935,50.1935,50.0791,50.0955,34691.0
2017-12-08 13:35:00,61.29,61.36,61.29,61.35,11110.0,50.0791,50.1363,50.0791,50.1282,11110.0
2017-12-08 13:40:00,61.34,61.38,61.31,61.32,19073.0,50.12,50.1527,50.0955,50.1037,19073.0
2017-12-08 13:45:00,61.33,61.35,61.31,61.34,10366.0,50.1118,50.1282,50.0955,50.12,10366.0
2017-12-08 13:50:00,61.34,61.34,61.29,61.32,9078.0,50.12,50.12,50.0791,50.1037,9078.0
2017-12-08 13:55:00,61.31,61.33,61.29,61.3,17936.0,50.0955,50.1118,50.0791,50.0873,17936.0
2017-12-08 14:00:00,61.29,61.31,61.27,61.29,11918.0,50.0791,50.0955,50.0628,50.0791,11918.0
2017-12-08 14:05:00,61.29,61.36,61.29,61.36,19357.0,50.0791,50.1363,50.0791,50.1363,19357.0
2017-12-08 14:10:00,61.36,61.36,61.29,61.29,12132.0,50.1363,50.1363,50.0791,50.0791,12132.0
2017-12-08 14:15:00,61.29,61.36,61.26,61.35,24300.0,50.0791,50.1363,50.0546,50.1282,24300.0
2017-12-08 14:20:00,61.35,61.55,61.34,61.5,28759.0,50.1282,50.2916,50.12,50.2507,28759.0
2017-12-08 14:25:00,61.53,61.56,61.44,61.46,20221.0,50.2752,50.2998,50.2017,50.218,20221.0
2017-12-08 14:30:00,61.47,61.48,61.41,61.42,15485.0,50.2262,50.2344,50.1772,50.1854,15485.0
2017-12-08 14:35:00,61.43,61.44,61.3,61.39,28362.0,50.1935,50.2017,50.0873,50.1608,28362.0
2017-12-08 14:40:00,61.39,61.39,61.31,61.31,13110.0,50.1608,50.1608,50.0955,50.0955,13110.0
2017-12-08 14:45:00,61.31,61.35,61.29,61.33,19640.0,50.0955,50.1282,50.0791,50.1118,19640.0
2017-12-08 14:50:00,61.33,61.38,61.3,61.32,22317.0,50.1118,50.1527,50.0873,50.1037,22317.0
2017-12-08 14:55:00,61.31,61.39,61.31,61.36,25035.0,50.0955,50.1608,50.0955,50.1363,25035.0
2017-12-08 15:00:00,61.36,61.42,61.35,61.4,17582.0,50.1363,50.1854,50.1282,50.169,17582.0
2017-12-08 15:05:00,61.4,61.45,61.39,61.42,21179.0,50.169,50.2099,50.1608,50.1854,21179.0
2017-12-08 15:10:00,61.41,61.42,61.35,61.36,24459.0,50.1772,50.1854,50.1282,50.1363,24459.0
2017-12-08 15:15:00,61.36,61.38,61.32,61.36,22371.0,50.1363,50.1527,50.1037,50.1363,22371.0
2017-12-08 15:20:00,61.35,61.39,61.33,61.34,24846.0,50.1282,50.1608,50.1118,50.12,24846.0
2017-12-08 15:25:00,61.35,61.36,61.27,61.29,33090.0,50.1282,50.1363,50.0628,50.0791,33090.0
2017-12-08 15:30:00,61.29,61.34,61.29,61.33,39593.0,50.0791,50.12,50.0791,50.1118,39593.0
2017-12-08 15:35:00,61.32,61.32,61.17,61.18,107764.0,50.1037,50.1037,49.9811,49.9893,107764.0
2017-12-08 15:40:00,61.17,61.23,61.17,61.21,89874.0,49.9811,50.0301,49.9811,50.0138,89874.0
2017-12-08 15:45:00,61.22,61.27,61.21,61.27,61920.0,50.0219,50.0628,50.0138,50.0628,61920.0
2017-12-08 15:50:00,61.28,61.33,61.25,61.26,154536.0,50.071,50.1118,50.0465,50.0546,154536.0
2017-12-08 15:55:00,61.26,61.37,61.25,61.37,226956.0,50.0546,50.1445,50.0465,50.1445,226956.0
2017-12-11 09:30:00,61.58,61.75,61.37,61.48,173609.0,50.3161,50.455,50.1445,50.2344,173609.0
2017-12-11 09:35:00,61.5,61.68,61.15,61.24,57033.0,50.2507,50.3978,49.9647,50.0383,57033.0
2017-12-11 09:40:00,61.25,61.79,61.2,61.78,107534.0,50.0465,50.4877,50.0056,50.4795,107534.0
2017-12-11 09:45:00,61.77,61.92,61.66,61.79,65129.0,50.4713,50.5939,50.3815,50.4877,65129.0
2017-12-11 09:50:00,61.79,61.94,61.77,61.92,40693.0,50.4877,50.6102,50.4713,50.5939,40693.0
2017-12-11 09:55:00,61.92,62.17,61.89,62.14,83158.0,50.5939,50.7982,50.5694,50.7737,83158.0
2017-12-11 10:00:00,62.13,62.17,62.01,62.04,39023.0,50.7655,50.7982,50.6674,50.692,39023.0
2017-12-11 10:05:00,62.05,62.07,61.81,61.86,72311.0,50.7001,50.7165,50.504,50.5449,72311.0
2017-12-11 10:10:00,61.87,61.88,61.76,61.8,67260.0,50.553,50.5612,50.4632,50.4959,67260.0
2017-12-11 10:15:00,61.82,61.85,61.65,61.77,91216.0,50.5122,50.5367,50.3733,50.4713,91216.0
2017-12-11 10:20:00,61.75,61.85,61.71,61.81,29050.0,50.455,50.5367,50.4223,50.504,29050.0
2017-12-11 10:25:00,61.81,61.88,61.79,61.85,33707.0,50.504,50.5612,50.4877,50.5367,33707.0
2017-12-11 10:30:00,61.86,61.9,61.8,61.9,57383.0,50.5449,50.5776,50.4959,50.5776,57383.0
2017-12-11 10:35:00,61.9,62.1,61.82,62.06,133561.0,50.5776,50.741,50.5122,50.7083,133561.0
2017-12-11 10:40:00,62.04,62.13,61.96,62.0,48667.0,50.692,50.7655,50.6266,50.6593,48667.0
2017-12-11 10:45:00,62.01,62.03,61.91,61.94,31321.0,50.6674,50.6838,50.5857,50.6102,31321.0
2017-12-11 10:50:00,61.96,62.01,61.93,61.96,30195.0,50.6266,50.6674,50.6021,50.6266,30195.0
2017-12-11 10:55:00,61.96,62.0,61.89,61.92,26662.0,50.6266,50.6593,50.5694,50.5939,26662.0
2017-12-11 11:00:00,61.92,61.95,61.85,61.93,27764.0,50.5939,50.6184,50.5367,50.6021,27764.0
2017-12-11 11:05:00,61.94,61.97,61.8,61.8,23753.0,50.6102,50.6348,50.4959,50.4959,23753.0
2017-12-11 11:10:00,61.82,61.88,61.73,61.73,22703.0,50.5122,50.5612,50.4387,50.4387,22703.0
2017-12-11 11:15:00,61.72,61.75,61.6,61.72,34156.0,50.4305,50.455,50.3324,50.4305,34156.0
2017-12-11 11:20:00,61.72,61.72,61.55,61.6,23671.0,50.4305,50.4305,50.2916,50.3324,23671.0
2017-12-11 11:25:00,61.59,61.69,61.56,61.66,21722.0,50.3243,50.406,50.2998,50.3815,21722.0
2017-12-11 11:30:00,61.65,61.66,61.59,61.64,88161.0,50.3733,50.3815,50.3243,50.3651,88161.0
2017-12-11 11:35:00,61.63,61.8,61.62,61.8,17826.0,50.3569,50.4959,50.3488,50.4959,17826.0
2017-12-11 11:40:00,61.82,61.84,61.75,61.75,23592.0,50.5122,50.5285,50.455,50.455,23592.0
2017-12-11 11:45:00,61.75,61.76,61.61,61.61,30640.0,50.455,50.4632,50.3406,50.3406,30640.0
2017-12-11 11:50:00,61.63,61.65,61.54,61.54,52962.0,50.3569,50.3733,50.2834,50.2834,52962.0
2017-12-11 11:55:00,61.55,61.66,61.53,61.61,14436.0,50.2916,50.3815,50.2752,50.3406,14436.0
2017-12-11 12:00:00,61.61,61.65,61.55,61.56,18079.0,50.3406,50.3733,50.2916,50.2998,18079.0
2017-12-11 12:05:00,61.57,61.61,61.45,61.47,22880.0,50.3079,50.3406,50.2099,50.2262,22880.0
2017-12-11 12:10:00,61.47,61.5,61.44,61.44,15153.0,50.2262,50.2507,50.2017,50.2017,15153.0
2017-12-11 12:15:00,61.44,61.46,61.4,61.45,22245.0,50.2017,50.218,50.169,50.2099,22245.0
2017-12-11 12:20:00,61.46,61.52,61.36,61.42,48161.0,50.218,50.2671,50.1363,50.1854,48161.0
2017-12-11 12:25:00,61.42,61.57,61.39,61.55,28213.0,50.1854,50.3079,50.1608,50.2916,28213.0
2017-12-11 12:30:00,61.55,61.66,61.53,61.66,16939.0,50.2916,50.3815,50.2752,50.3815,16939.0
2017-12-11 12:35:00,61.65,61.74,61.6,61.72,20678.0,50.3733,50.4468,50.3324,50.4305,20678.0
2017-12-11 12:40:00,61.72,61.83,61.7,61.8,46463.0,50.4305,50.5204,50.4141,50.4959,46463.0
2017-12-11 12:45:00,61.79,61.8,61.67,61.67,24844.0,50.4877,50.4959,50.3896,50.3896,24844.0
2017-12-11 12:50:00,61.67,61.73,61.63,61.7,16382.0,50.3896,50.4387,50.3569,50.4141,16382.0
2017-12-11 12:55:00,61.7,61.73,61.67,61.71,20829.0,50.4141,50.4387,50.3896,50.4223,20829.0
2017-12-11 13:00:00,61.72,61.73,61.66,61.66,13134.0,50.4305,50.4387,50.3815,50.3815,13134.0
2017-12-11 13:05:00,61.67,61.71,61.67,61.7,13901.0,50.3896,50.4223,50.3896,50.4141,13901.0
2017-12-11 13:10:00,61.69,61.69,61.63,61.64,21526.0,50.406,50.406,50.3569,50.3651,21526.0
2017-12-11 13:15:00,61.64,61.65,61.54,61.55,22961.0,50.3651,50.3733,50.2834,50.2916,22961.0
2017-12-11 13:20:00,61.54,61.55,61.49,61.51,23071.0,50.2834,50.2916,50.2426,50.2589,23071.0
2017-12-11 13:25:00,61.52,61.6,61.49,61.52,37631.0,50.2671,50.3324,50.2426,50.2671,37631.0
2017-12-11 13:30:00,61.52,61.54,61.37,61.4,31710.0,50.2671,50.2834,50.1445,50.169,31710.0
2017-12-11 13:35:00,61.4,61.49,61.38,61.45,30726.0,50.169,50.2426,50.1527,50.2099,30726.0
2017-12-11 13:40:00,61.47,61.5,61.4,61.4,35789.0,50.2262,50.2507,50.169,50.169,35789.0
2017-12-11 13:45:00,61.41,61.5,61.4,61.49,18445.0,50.1772,50.2507,50.169,50.2426,18445.0
2017-12-11 13:50:00,61.5,61.53,61.44,61.52,26136.0,50.2507,50.2752,50.2017,50.2671,26136.0
2017-12-11 13:55:00,61.51,61.53,61.47,61.51,31011.0,50.2589,50.2752,50.2262,50.2589,31011.0
2017-12-11 14:00:00,61.5,61.62,61.5,61.61,34812.0,50.2507,50.3488,50.2507,50.3406,34812.0
2017-12-11 14:05:00,61.6,61.6,61.54,61.55,27380.0,50.3324,50.3324,50.2834,50.2916,27380.0
2017-12-11 14:10:00,61.55,61.55,61.45,61.49,27265.0,50.2916,50.2916,50.2099,50.2426,27265.0
2017-12-11 14:15:00,61.5,61.56,61.5,61.54,14924.0,50.2507,50.2998,50.2507,50.2834,14924.0
2017-12-11 14:20:00,61.54,61.55,61.43,61.49,38152.0,50.2834,50.2916,50.1935,50.2426,38152.0
2017-12-11 14:25:00,61.48,61.51,61.42,61.43,30796.0,50.2344,50.2589,50.1854,50.1935,30796.0
2017-12-11 14:30:00,61.43,61.44,61.39,61.42,36162.0,50.1935,50.2017,50.1608,50.1854,36162.0
2017-12-11 14:35:00,61.43,61.47,61.39,61.46,36232.0,50.1935,50.2262,50.1608,50.218,36232.0
2017-12-11 14:40:00,61.46,61.5,61.45,61.49,36354.0,50.218,50.2507,50.2099,50.2426,36354.0
2017-12-11 14:45:00,61.48,61.53,61.47,61.5,24455.0,50.2344,50.2752,50.2262,50.2507,24455.0
2017-12-11 14:50:00,61.49,61.51,61.48,61.5,25894.0,50.2426,50.2589,50.2344,50.2507,25894.0
2017-12-11 14:55:00,61.51,61.53,61.46,61.52,38605.0,50.2589,50.2752,50.218,50.2671,38605.0
2017-12-11 15:00:00,61.51,61.6,61.5,61.6,24657.0,50.2589,50.3324,50.2507,50.3324,24657.0
2017-12-11 15:05:00,61.6,61.65,61.58,61.62,43484.0,50.3324,50.3733,50.3161,50.3488,43484.0
2017-12-11 15:10:00,61.63,61.75,61.63,61.73,26034.0,50.3569,50.455,50.3569,50.4387,26034.0
2017-12-11 15:15:00,61.73,61.74,61.66,61.67,45138.0,50.4387,50.4468,50.3815,50.3896,45138.0
2017-12-11 15:20:00,61.66,61.7,61.58,61.61,77699.0,50.3815,50.4141,50.3161,50.3406,77699.0
2017-12-11 15:25:00,61.62,61.69,61.61,61.68,31370.0,50.3488,50.406,50.3406,50.3978,31370.0
2017-12-11 15:30:00,61.68,61.73,61.64,61.71,37712.0,50.3978,50.4387,50.3651,50.4223,37712.0
2017-12-11 15:35:00,61.71,61.77,61.71,61.77,44549.0,50.4223,50.4713,50.4223,50.4713,44549.0
2017-12-11 15:40:00,61.77,61.77,61.67,61.69,69619.0,50.4713,50.4713,50.3896,50.406,69619.0
2017-12-11 15:45:00,61.68,61.74,61.68,61.74,49640.0,50.3978,50.4468,50.3978,50.4468,49640.0
2017-12-11 15:50:00,61.74,61.77,61.67,61.73,79039.0,50.4468,50.4713,50.3896,50.4387,79039.0
2017-12-11 15:55:00,61.73,61.79,61.73,61.75,155391.0,50.4387,50.4877,50.4387,50.455,155391.0
2017-12-12 09:30:00,61.76,61.95,61.69,61.9,73755.0,50.4632,50.6184,50.406,50.5776,73755.0
2017-12-12 09:35:00,61.92,61.92,61.62,61.76,49225.0,50.5939,50.5939,50.3488,50.4632,49225.0
2017-12-12 09:40:00,61.77,61.78,61.3,61.36,61555.0,50.4713,50.4795,50.0873,50.1363,61555.0
2017-12-12 09:45:00,61.36,61.36,61.13,61.13,64122.0,50.1363,50.1363,49.9484,49.9484,64122.0
2017-12-12 09:50:00,61.12,61.15,60.89,61.0,96213.0,49.9402,49.9647,49.7523,49.8422,96213.0
2017-12-12 09:55:00,61.0,61.1,60.96,60.99,52709.0,49.8422,49.9239,49.8095,49.834,52709.0
2017-12-12 10:00:00,61.01,61.1,60.88,61.1,80041.0,49.8504,49.9239,49.7441,49.9239,80041.0
2017-12-12 10:05:00,61.1,61.28,61.05,61.27,78237.0,49.9239,50.071,49.883,50.0628,78237.0
2017-12-12 10:10:00,61.28,61.47,61.27,61.47,58619.0,50.071,50.2262,50.0628,50.2262,58619.0
2017-12-12 10:15:00,61.47,61.59,61.46,61.51,30337.0,50.2262,50.3243,50.218,50.2589,30337.0
2017-12-12 10:20:00,61.52,61.55,61.46,61.55,43066.0,50.2671,50.2916,50.218,50.2916,43066.0
2017-12-12 10:25:00,61.56,61.6,61.53,61.59,27905.0,50.2998,50.3324,50.2752,50.3243,27905.0
2017-12-12 10:30:00,61.59,61.6,61.46,61.47,34041.0,50.3243,50.3324,50.218,50.2262,34041.0
2017-12-12 10:35:00,61.46,61.5,61.32,61.34,40855.0,50.218,50.2507,50.1037,50.12,40855.0
2017-12-12 10:40:00,61.35,61.51,61.35,61.41,55623.0,50.1282,50.2589,50.1282,50.1772,55623.0
2017-12-12 10:45:00,61.4,61.4,61.27,61.27,37078.0,50.169,50.169,50.0628,50.0628,37078.0
2017-12-12 10:50:00,61.28,61.47,61.25,61.45,67003.0,50.071,50.2262,50.0465,50.2099,67003.0
2017-12-12 10:55:00,61.46,61.54,61.41,61.53,40548.0,50.218,50.2834,50.1772,50.2752,40548.0
2017-12-12 11:00:00,61.52,61.58,61.48,61.54,42169.0,50.2671,50.3161,50.2344,50.2834,42169.0
2017-12-12 11:05:00,61.53,61.61,61.51,61.52,58700.0,50.2752,50.3406,50.2589,50.2671,58700.0
2017-12-12 11:10:00,61.51,61.63,61.5,61.63,99323.0,50.2589,50.3569,50.2507,50.3569,99323.0
2017-12-12 11:15:00,61.64,61.65,61.55,61.57,34216.0,50.3651,50.3733,50.2916,50.3079,34216.0
2017-12-12 11:20:00,61.57,61.58,61.49,61.54,30214.0,50.3079,50.3161,50.2426,50.2834,30214.0
2017-12-12 11:25:00,61.54,61.6,61.49,61.51,38444.0,50.2834,50.3324,50.2426,50.2589,38444.0
2017-12-12 11:30:00,61.5,61.58,61.5,61.58,27465.0,50.2507,50.3161,50.2507,50.3161,27465.0
2017-12-12 11:35:00,61.59,61.63,61.48,61.49,52708.0,50.3243,50.3569,50.2344,50.2426,52708.0
2017-12-12 11:40:00,61.5,61.55,61.49,61.54,16856.0,50.2507,50.2916,50.2426,50.2834,16856.0
2017-12-12 11:45:00,61.55,61.57,61.47,61.51,30187.0,50.2916,50.3079,50.2262,50.2589,30187.0
2017-12-12 11:50:00,61.52,61.56,61.46,61.54,47327.0,50.2671,50.2998,50.218,50.2834,47327.0
2017-12-12 11:55:00,61.53,61.56,61.46,61.47,15195.0,50.2752,50.2998,50.218,50.2262,15195.0
2017-12-12 12:00:00,61.47,61.49,61.4,61.47,25375.0,50.2262,50.2426,50.169,50.2262,25375.0
2017-12-12 12:05:00,61.48,61.53,61.46,61.5,28578.0,50.2344,50.2752,50.218,50.2507,28578.0
2017-12-12 12:10:00,61.51,61.61,61.5,61.52,17728.0,50.2589,50.3406,50.2507,50.2671,17728.0
2017-12-12 12:15:00,61.51,61.59,61.5,61.59,28780.0,50.2589,50.3243,50.2507,50.3243,28780.0
2017-12-12 12:20:00,61.6,61.62,61.53,61.58,29880.0,50.3324,50.3488,50.2752,50.3161,29880.0
2017-12-12 12:25:00,61.58,61.58,61.46,61.47,38346.0,50.3161,50.3161,50.218,50.2262,38346.0
2017-12-12 12:30:00,61.48,61.59,61.46,61.53,20752.0,50.2344,50.3243,50.218,50.2752,20752.0
2017-12-12 12:35:00,61.53,61.55,61.47,61.5,22404.0,50.2752,50.2916,50.2262,50.2507,22404.0
2017-12-12 12:40:00,61.49,61.52,61.43,61.49,63395.0,50.2426,50.2671,50.1935,50.2426,63395.0
2017-12-12 12:45:00,61.49,61.55,61.47,61.52,28919.0,50.2426,50.2916,50.2262,50.2671,28919.0
2017-12-12 12:50:00,61.53,61.66,61.53,61.66,66670.0,50.2752,50.3815,50.2752,50.3815,66670.0
2017-12-12 12:55:00,61.67,61.73,61.58,61.69,39477.0,50.3896,50.4387,50.3161,50.406,39477.0
2017-12-12 13:00:00,61.69,61.73,61.62,61.63,31225.0,50.406,50.4387,50.3488,50.3569,31225.0
2017-12-12 13:05:00,61.64,61.74,61.63,61.72,27107.0,50.3651,50.4468,50.3569,50.4305,27107.0
2017-12-12 13:10:00,61.73,61.75,61.62,61.62,21799.0,50.4387,50.455,50.3488,50.3488,21799.0
2017-12-12 13:15:00,61.63,61.65,61.58,61.63,20735.0,50.3569,50.3733,50.3161,50.3569,20735.0
2017-12-12 13:20:00,61.63,61.7,61.61,61.65,23798.0,50.3569,50.4141,50.3406,50.3733,23798.0
2017-12-12 13:25:00,61.65,61.7,61.62,61.67,24115.0,50.3733,50.4141,50.3488,50.3896,24115.0
2017-12-12 13:30:00,61.67,61.7,61.64,61.65,15740.0,50.3896,50.4141,50.3651,50.3733,15740.0
2017-12-12 13:35:00,61.65,61.7,61.6,61.7,23968.0,50.3733,50.4141,50.3324,50.4141,23968.0
2017-12-12 13:40:00,61.7,61.71,61.64,61.7,49667.0,50.4141,50.4223,50.3651,50.4141,49667.0
2017-12-12 13:45:00,61.69,61.69,61.59,61.62,30240.0,50.406,50.406,50.3243,50.3488,30240.0
2017-12-12 13:50:00,61.63,61.69,61.62,61.68,31491.0,50.3569,50.406,50.3488,50.3978,31491.0
2017-12-12 13:55:00,61.68,61.69,61.61,61.62,23609.0,50.3978,50.406,50.3406,50.3488,23609.0
2017-12-12 14:00:00,61.62,61.65,61.54,61.64,39366.0,50.3488,50.3733,50.2834,50.3651,39366.0
2017-12-12 14:05:00,61.64,61.68,61.61,61.65,29492.0,50.3651,50.3978,50.3406,50.3733,29492.0
2017-12-12 14:10:00,61.64,61.66,61.61,61.62,16984.0,50.3651,50.3815,50.3406,50.3488,16984.0
2017-12-12 14:15:00,61.63,61.63,61.56,61.56,46260.0,50.3569,50.3569,50.2998,50.2998,46260.0
2017-12-12 14:20:00,61.56,61.58,61.44,61.44,32483.0,50.2998,50.3161,50.2017,50.2017,32483.0
2017-12-12 14:25:00,61.44,61.45,61.38,61.39,36254.0,50.2017,50.2099,50.1527,50.1608,36254.0
2017-12-12 14:30:00,61.4,61.41,61.36,61.4,46193.0,50.169,50.1772,50.1363,50.169,46193.0
2017-12-12 14:35:00,61.4,61.43,61.38,61.41,31022.0,50.169,50.1935,50.1527,50.1772,31022.0
2017-12-12 14:40:00,61.41,61.42,61.28,61.37,50641.0,50.1772,50.1854,50.071,50.1445,50641.0
2017-12-12 14:45:00,61.37,61.37,61.3,61.35,40435.0,50.1445,50.1445,50.0873,50.1282,40435.0
2017-12-12 14:50:00,61.35,61.35,61.19,61.22,40518.0,50.1282,50.1282,49.9974,50.0219,40518.0
2017-12-12 14:55:00,61.22,61.27,61.21,61.25,39622.0,50.0219,50.0628,50.0138,50.0465,39622.0
2017-12-12 15:00:00,61.24,61.25,61.15,61.17,40696.0,50.0383,50.0465,49.9647,49.9811,40696.0
2017-12-12 15:05:00,61.16,61.17,61.08,61.11,44091.0,49.9729,49.9811,49.9076,49.9321,44091.0
2017-12-12 15:10:00,61.11,61.12,61.04,61.12,44945.0,49.9321,49.9402,49.8749,49.9402,44945.0
2017-12-12 15:15:00,61.12,61.14,61.05,61.08,37601.0,49.9402,49.9566,49.883,49.9076,37601.0
2017-12-12 15:20:00,61.08,61.17,61.07,61.17,46542.0,49.9076,49.9811,49.8994,49.9811,46542.0
2017-12-12 15:25:00,61.17,61.18,61.12,61.12,63543.0,49.9811,49.9893,49.9402,49.9402,63543.0
2017-12-12 15:30:00,61.13,61.21,61.1,61.19,108730.0,49.9484,50.0138,49.9239,49.9974,108730.0
2017-12-12 15:35:00,61.2,61.21,61.16,61.17,64347.0,50.0056,50.0138,49.9729,49.9811,64347.0
2017-12-12 15:40:00,61.17,61.17,61.12,61.15,71625.0,49.9811,49.9811,49.9402,49.9647,71625.0
2017-12-12 15:45:00,61.15,61.16,61.05,61.11,130988.0,49.9647,49.9729,49.883,49.9321,130988.0
2017-12-12 15:50:00,61.1,61.11,61.01,61.01,111078.0,49.9239,49.9321,49.8504,49.8504,111078.0
2017-12-12 15:55:00,61.02,61.07,61.0,61.02,264628.0,49.8585,49.8994,49.8422,49.8585,264628.0
2017-12-13 09:30:00,60.85,61.28,60.8,61.22,159588.0,49.7196,50.071,49.6788,50.0219,159588.0
2017-12-13 09:35:00,61.18,61.71,61.16,61.67,43086.0,49.9893,50.4223,49.9729,50.3896,43086.0
2017-12-13 09:40:00,61.66,61.73,61.43,61.54,97142.0,50.3815,50.4387,50.1935,50.2834,97142.0
2017-12-13 09:45:00,61.55,61.63,61.38,61.48,64460.0,50.2916,50.3569,50.1527,50.2344,64460.0
2017-12-13 09:50:00,61.47,61.5,61.36,61.47,35003.0,50.2262,50.2507,50.1363,50.2262,35003.0
2017-12-13 09:55:00,61.5,61.59,61.42,61.59,52927.0,50.2507,50.3243,50.1854,50.3243,52927.0
2017-12-13 10:00:00,61.61,61.81,61.5,61.68,134878.0,50.3406,50.504,50.2507,50.3978,134878.0
2017-12-13 10:05:00,61.72,61.79,61.53,61.65,28208.0,50.4305,50.4877,50.2752,50.3733,28208.0
2017-12-13 10:10:00,61.65,61.65,61.45,61.49,25065.0,50.3733,50.3733,50.2099,50.2426,25065.0
2017-12-13 10:15:00,61.48,61.6,61.35,61.6,44120.0,50.2344,50.3324,50.1282,50.3324,44120.0
2017-12-13 10:20:00,61.59,61.59,61.46,61.52,15294.0,50.3243,50.3243,50.218,50.2671,15294.0
2017-12-13 10:25:00,61.54,61.58,61.44,61.58,21442.0,50.2834,50.3161,50.2017,50.3161,21442.0
2017-12-13 10:30:00,61.6,61.71,61.59,61.66,43226.0,50.3324,50.4223,50.3243,50.3815,43226.0
2017-12-13 10:35:00,61.65,61.68,61.52,61.56,21276.0,50.3733,50.3978,50.2671,50.2998,21276.0
2017-12-13 10:40:00,61.55,61.75,61.55,61.69,24290.0,50.2916,50.455,50.2916,50.406,24290.0
2017-12-13 10:45:00,61.7,61.72,61.59,61.64,24121.0,50.4141,50.4305,50.3243,50.3651,24121.0
2017-12-13 10:50:00,61.64,61.65,61.53,61.58,26063.0,50.3651,50.3733,50.2752,50.3161,26063.0
2017-12-13 10:55:00,61.59,61.62,61.53,61.59,23390.0,50.3243,50.3488,50.2752,50.3243,23390.0
2017-12-13 11:00:00,61.59,62.47,61.57,62.32,794555.0,50.3243,51.0433,50.3079,50.9207,794555.0
2017-12-13 11:05:00,62.3,62.45,62.04,62.16,157775.0,50.9044,51.027,50.692,50.79,157775.0
2017-12-13 11:10:00,62.16,62.23,61.88,61.89,190034.0,50.79,50.8472,50.5612,50.5694,190034.0
2017-12-13 11:15:00,61.91,62.04,61.86,61.93,74624.0,50.5857,50.692,50.5449,50.6021,74624.0
2017-12-13 11:20:00,61.9,62.2,61.9,61.96,72291.0,50.5776,50.8227,50.5776,50.6266,72291.0
2017-12-13 11:25:00,61.96,61.99,61.86,61.92,31118.0,50.6266,50.6511,50.5449,50.5939,31118.0
2017-12-13 11:30:00,61.94,62.08,61.94,62.03,35454.0,50.6102,50.7246,50.6102,50.6838,35454.0
2017-12-13 11:35:00,62.05,62.07,61.93,61.95,31424.0,50.7001,50.7165,50.6021,50.6184,31424.0
2017-12-13 11:40:00,61.94,62.02,61.93,61.96,29875.0,50.6102,50.6756,50.6021,50.6266,29875.0
2017-12-13 11:45:00,61.96,62.03,61.84,62.03,42790.0,50.6266,50.6838,50.5285,50.6838,42790.0
2017-12-13 11:50:00,62.01,62.09,61.94,62.05,29583.0,50.6674,50.7328,50.6102,50.7001,29583.0
2017-12-13 11:55:00,62.03,62.08,61.93,62.08,31883.0,50.6838,50.7246,50.6021,50.7246,31883.0
2017-12-13 12:00:00,62.09,62.11,62.04,62.04,24741.0,50.7328,50.7491,50.692,50.692,24741.0
2017-12-13 12:05:00,62.02,62.02,61.96,62.01,22838.0,50.6756,50.6756,50.6266,50.6674,22838.0
2017-12-13 12:10:00,62.01,62.03,61.88,61.9,27102.0,50.6674,50.6838,50.5612,50.5776,27102.0
2017-12-13 12:15:00,61.9,61.92,61.75,61.77,43507.0,50.5776,50.5939,50.455,50.4713,43507.0
2017-12-13 12:20:00,61.79,61.99,61.78,61.92,30163.0,50.4877,50.6511,50.4795,50.5939,30163.0
2017-12-13 12:25:00,61.92,62.04,61.9,61.98,31468.0,50.5939,50.692,50.5776,50.6429,31468.0
2017-12-13 12:30:00,61.99,62.04,61.98,62.03,18421.0,50.6511,50.692,50.6429,50.6838,18421.0
2017-12-13 12:35:00,62.02,62.02,61.96,61.97,21226.0,50.6756,50.6756,50.6266,50.6348,21226.0
2017-12-13 12:40:00,61.98,62.04,61.97,61.98,13963.0,50.6429,50.692,50.6348,50.6429,13963.0
2017-12-13 12:45:00,62.0,62.07,61.98,62.03,29248.0,50.6593,50.7165,50.6429,50.6838,29248.0
2017-12-13 12:50:00,62.05,62.16,62.01,62.15,61668.0,50.7001,50.79,50.6674,50.7818,61668.0
2017-12-13 12:55:00,62.15,62.23,62.13,62.14,26618.0,50.7818,50.8472,50.7655,50.7737,26618.0
2017-12-13 13:00:00,62.13,62.17,62.11,62.16,38938.0,50.7655,50.7982,50.7491,50.79,38938.0
2017-12-13 13:05:00,62.16,62.22,62.12,62.19,24827.0,50.79,50.839,50.7573,50.8145,24827.0
2017-12-13 13:10:00,62.2,62.28,62.2,62.22,34221.0,50.8227,50.8881,50.8227,50.839,34221.0
2017-12-13 13:15:00,62.22,62.25,62.17,62.23,34436.0,50.839,50.8635,50.7982,50.8472,34436.0
2017-12-13 13:20:00,62.23,62.28,62.21,62.26,53398.0,50.8472,50.8881,50.8309,50.8717,53398.0
2017-12-13 13:25:00,62.26,62.33,62.23,62.25,32880.0,50.8717,50.9289,50.8472,50.8635,32880.0
2017-12-13 13:30:00,62.25,62.36,62.21,62.25,75593.0,50.8635,50.9534,50.8309,50.8635,75593.0
2017-12-13 13:35:00,62.25,62.28,62.21,62.27,65439.0,50.8635,50.8881,50.8309,50.8799,65439.0
2017-12-13 13:40:00,62.28,62.29,62.18,62.25,70896.0,50.8881,50.8962,50.8063,50.8635,70896.0
2017-12-13 13:45:00,62.25,62.37,62.23,62.28,85102.0,50.8635,50.9616,50.8472,50.8881,85102.0
2017-12-13 13:50:00,62.28,62.28,62.2,62.21,44818.0,50.8881,50.8881,50.8227,50.8309,44818.0
2017-12-13 13:55:00,62.22,62.4,62.21,62.34,70992.0,50.839,50.9861,50.8309,50.9371,70992.0
2017-12-13 14:00:00,62.4,62.62,62.32,62.54,91305.0,50.9861,51.1659,50.9207,51.1005,91305.0
2017-12-13 14:05:00,62.51,62.53,62.4,62.46,48994.0,51.076,51.0923,50.9861,51.0351,48994.0
2017-12-13 14:10:00,62.45,62.46,62.28,62.41,49361.0,51.027,51.0351,50.8881,50.9943,49361.0
2017-12-13 14:15:00,62.4,62.47,62.36,62.42,36327.0,50.9861,51.0433,50.9534,51.0024,36327.0
2017-12-13 14:20:00,62.42,62.42,62.26,62.32,39804.0,51.0024,51.0024,50.8717,50.9207,39804.0
2017-12-13 14:25:00,62.31,62.37,62.29,62.32,22574.0,50.9126,50.9616,50.8962,50.9207,22574.0
2017-12-13 14:30:00,62.33,62.46,62.32,62.45,30741.0,50.9289,51.0351,50.9207,51.027,30741.0
2017-12-13 14:35:00,62.46,62.47,62.4,62.41,45063.0,51.0351,51.0433,50.9861,50.9943,45063.0
2017-12-13 14:40:00,62.42,62.44,62.39,62.42,33329.0,51.0024,51.0188,50.9779,51.0024,33329.0
2017-12-13 14:45:00,62.41,62.52,62.41,62.51,46965.0,50.9943,51.0842,50.9943,51.076,46965.0
2017-12-13 14:50:00,62.51,62.6,62.5,62.51,64512.0,51.076,51.1495,51.0678,51.076,64512.0
2017-12-13 14:55:00,62.51,62.65,62.49,62.54,93593.0,51.076,51.1904,51.0596,51.1005,93593.0
2017-12-13 15:00:00,62.55,62.56,62.5,62.51,88470.0,51.1087,51.1168,51.0678,51.076,88470.0
2017-12-13 15:05:00,62.51,62.53,62.46,62.49,54652.0,51.076,51.0923,51.0351,51.0596,54652.0
2017-12-13 15:10:00,62.49,62.57,62.47,62.57,48617.0,51.0596,51.125,51.0433,51.125,48617.0
2017-12-13 15:15:00,62.57,62.6,62.56,62.57,64678.0,51.125,51.1495,51.1168,51.125,64678.0
2017-12-13 15:20:00,62.56,62.62,62.54,62.54,83803.0,51.1168,51.1659,51.1005,51.1005,83803.0
2017-12-13 15:25:00,62.54,62.56,62.49,62.52,51221.0,51.1005,51.1168,51.0596,51.0842,51221.0
2017-12-13 15:30:00,62.51,62.55,62.41,62.53,83616.0,51.076,51.1087,50.9943,51.0923,83616.0
2017-12-13 15:35:00,62.54,62.6,62.51,62.6,60931.0,51.1005,51.1495,51.076,51.1495,60931.0
2017-12-13 15:40:00,62.6,62.64,62.59,62.61,76863.0,51.1495,51.1822,51.1413,51.1577,76863.0
2017-12-13 15:45:00,62.61,62.8,62.6,62.8,192352.0,51.1577,51.3129,51.1495,51.3129,192352.0
2017-12-13 15:50:00,62.8,62.83,62.75,62.78,314867.0,51.3129,51.3374,51.2721,51.2966,314867.0
2017-12-13 15:55:00,62.77,62.78,62.64,62.68,366765.0,51.2884,51.2966,51.1822,51.2149,366765.0
2017-12-14 09:30:00,63.07,63.7,62.77,63.27,305820.0,51.5335,52.0483,51.2884,51.697,305820.0
2017-12-14 09:35:00,63.25,63.67,63.25,63.59,168145.0,51.6806,52.0238,51.6806,51.9584,168145.0
2017-12-14 09:40:00,63.58,63.59,63.25,63.41,107429.0,51.9503,51.9584,51.6806,51.8114,107429.0
2017-12-14 09:45:00,63.43,63.53,63.27,63.34,115836.0,51.8277,51.9094,51.697,51.7542,115836.0
2017-12-14 09:50:00,63.34,63.46,63.09,63.11,98507.0,51.7542,51.8522,51.5499,51.5662,98507.0
2017-12-14 09:55:00,63.1,63.2,63.03,63.09,76327.0,51.5581,51.6398,51.5009,51.5499,76327.0
2017-12-14 10:00:00,63.09,63.09,62.85,62.96,64419.0,51.5499,51.5499,51.3538,51.4437,64419.0
2017-12-14 10:05:00,62.96,63.03,62.71,62.92,91614.0,51.4437,51.5009,51.2394,51.411,91614.0
2017-12-14 10:10:00,62.92,63.03,62.78,62.91,70886.0,51.411,51.5009,51.2966,51.4028,70886.0
2017-12-14 10:15:00,62.9,63.08,62.86,62.97,70884.0,51.3946,51.5417,51.362,51.4518,70884.0
2017-12-14 10:20:00,62.96,63.04,62.88,62.99,81402.0,51.4437,51.509,51.3783,51.4682,81402.0
2017-12-14 10:25:00,62.99,63.06,62.9,62.96,58104.0,51.4682,51.5254,51.3946,51.4437,58104.0
2017-12-14 10:30:00,62.96,63.05,62.91,62.97,53008.0,51.4437,51.5172,51.4028,51.4518,53008.0
2017-12-14 10:35:00,62.97,63.07,62.95,63.05,88964.0,51.4518,51.5335,51.4355,51.5172,88964.0
2017-12-14 10:40:00,63.05,63.17,63.05,63.15,64090.0,51.5172,51.6153,51.5172,51.5989,64090.0
2017-12-14 10:45:00,63.16,63.22,63.01,63.05,133483.0,51.6071,51.6561,51.4845,51.5172,133483.0
2017-12-14 10:50:00,63.05,63.07,62.91,62.94,55249.0,51.5172,51.5335,51.4028,51.4273,55249.0
2017-12-14 10:55:00,62.93,62.93,62.63,62.66,98764.0,51.4192,51.4192,51.174,51.1985,98764.0
2017-12-14 11:00:00,62.66,62.67,62.5,62.51,71338.0,51.1985,51.2067,51.0678,51.076,71338.0
2017-12-14 11:05:00,62.52,62.54,62.45,62.48,56651.0,51.0842,51.1005,51.027,51.0515,56651.0
2017-12-14 11:10:00,62.49,62.59,62.48,62.51,31635.0,51.0596,51.1413,51.0515,51.076,31635.0
2017-12-14 11:15:00,62.51,62.53,62.34,62.35,58811.0,51.076,51.0923,50.9371,50.9452,58811.0
2017-12-14 11:20:00,62.36,62.37,62.25,62.3,47718.0,50.9534,50.9616,50.8635,50.9044,47718.0
2017-12-14 11:25:00,62.3,62.36,62.2,62.23,40014.0,50.9044,50.9534,50.8227,50.8472,40014.0
2017-12-14 11:30:00,62.24,62.33,62.23,62.28,44853.0,50.8554,50.9289,50.8472,50.8881,44853.0
2017-12-14 11:35:00,62.3,62.44,62.29,62.44,37602.0,50.9044,51.0188,50.8962,51.0188,37602.0
2017-12-14 11:40:00,62.45,62.58,62.44,62.55,50385.0,51.027,51.1332,51.0188,51.1087,50385.0
2017-12-14 11:45:00,62.54,62.7,62.54,62.69,68325.0,51.1005,51.2312,51.1005,51.2231,68325.0
2017-12-14 11:50:00,62.7,62.76,62.68,62.72,59587.0,51.2312,51.2803,51.2149,51.2476,59587.0
2017-12-14 11:55:00,62.73,62.89,62.73,62.89,53007.0,51.2557,51.3865,51.2557,51.3865,53007.0
2017-12-14 12:00:00,62.89,62.91,62.76,62.78,53473.0,51.3865,51.4028,51.2803,51.2966,53473.0
2017-12-14 12:05:00,62.78,62.79,62.53,62.57,31975.0,51.2966,51.3048,51.0923,51.125,31975.0
2017-12-14 12:10:00,62.57,62.59,62.5,62.5,37818.0,51.125,51.1413,51.0678,51.0678,37818.0
2017-12-14 12:15:00,62.51,62.61,62.5,62.59,33488.0,51.076,51.1577,51.0678,51.1413,33488.0
2017-12-14 12:20:00,62.58,62.67,62.56,62.57,39730.0,51.1332,51.2067,51.1168,51.125,39730.0
2017-12-14 12:25:00,62.57,62.73,62.56,62.73,26747.0,51.125,51.2557,51.1168,51.2557,26747.0
2017-12-14 12:30:00,62.72,62.72,62.65,62.67,20831.0,51.2476,51.2476,51.1904,51.2067,20831.0
2017-12-14 12:35:00,62.66,62.71,62.63,62.68,23576.0,51.1985,51.2394,51.174,51.2149,23576.0
2017-12-14 12:40:00,62.67,62.7,62.63,62.7,26379.0,51.2067,51.2312,51.174,51.2312,26379.0
2017-12-14 12:45:00,62.69,62.74,62.65,62.73,45103.0,51.2231,51.2639,51.1904,51.2557,45103.0
2017-12-14 12:50:00,62.74,62.79,62.72,62.77,37639.0,51.2639,51.3048,51.2476,51.2884,37639.0
2017-12-14 12:55:00,62.78,62.78,62.7,62.73,29171.0,51.2966,51.2966,51.2312,51.2557,29171.0
2017-12-14 13:00:00,62.73,62.77,62.7,62.73,26460.0,51.2557,51.2884,51.2312,51.2557,26460.0
2017-12-14 13:05:00,62.73,62.75,62.72,62.74,22150.0,51.2557,51.2721,51.2476,51.2639,22150.0
2017-12-14 13:10:00,62.74,62.75,62.64,62.65,22560.0,51.2639,51.2721,51.1822,51.1904,22560.0
2017-12-14 13:15:00,62.64,62.74,62.6,62.6,32131.0,51.1822,51.2639,51.1495,51.1495,32131.0
2017-12-14 13:20:00,62.61,62.66,62.6,62.63,19398.0,51.1577,51.1985,51.1495,51.174,19398.0
2017-12-14 13:25:00,62.63,62.64,62.6,62.64,18344.0,51.174,51.1822,51.1495,51.1822,18344.0
2017-12-14 13:30:00,62.65,62.68,62.52,62.52,29118.0,51.1904,51.2149,51.0842,51.0842,29118.0
2017-12-14 13:35:00,62.52,62.57,62.51,62.53,20790.0,51.0842,51.125,51.076,51.0923,20790.0
2017-12-14 13:40:00,62.54,62.59,62.52,62.54,25309.0,51.1005,51.1413,51.0842,51.1005,25309.0
2017-12-14 13:45:00,62.55,62.56,62.49,62.52,34085.0,51.1087,51.1168,51.0596,51.0842,34085.0
2017-12-14 13:50:00,62.51,62.52,62.45,62.48,22865.0,51.076,51.0842,51.027,51.0515,22865.0
2017-12-14 13:55:00,62.47,62.51,62.42,62.43,34046.0,51.0433,51.076,51.0024,51.0106,34046.0
2017-12-14 14:00:00,62.42,62.46,62.31,62.31,36208.0,51.0024,51.0351,50.9126,50.9126,36208.0
2017-12-14 14:05:00,62.3,62.36,62.29,62.34,22935.0,50.9044,50.9534,50.8962,50.9371,22935.0
2017-12-14 14:10:00,62.34,62.38,62.32,62.34,29429.0,50.9371,50.9698,50.9207,50.9371,29429.0
2017-12-14 14:15:00,62.34,62.39,62.31,62.31,33988.0,50.9371,50.9779,50.9126,50.9126,33988.0
2017-12-14 14:20:00,62.33,62.33,62.07,62.08,51678.0,50.9289,50.9289,50.7165,50.7246,51678.0
2017-12-14 14:25:00,62.06,62.13,61.89,61.92,83509.0,50.7083,50.7655,50.5694,50.5939,83509.0
2017-12-14 14:30:00,61.94,62.14,61.93,62.1,66716.0,50.6102,50.7737,50.6021,50.741,66716.0
2017-12-14 14:35:00,62.11,62.16,62.05,62.09,72447.0,50.7491,50.79,50.7001,50.7328,72447.0
2017-12-14 14:40:00,62.1,62.15,62.03,62.05,75129.0,50.741,50.7818,50.6838,50.7001,75129.0
2017-12-14 14:45:00,62.05,62.06,61.97,62.02,41922.0,50.7001,50.7083,50.6348,50.6756,41922.0
2017-12-14 14:50:00,62.02,62.08,61.99,62.08,66579.0,50.6756,50.7246,50.6511,50.7246,66579.0
2017-12-14 14:55:00,62.09,62.24,62.08,62.19,42355.0,50.7328,50.8554,50.7246,50.8145,42355.0
2017-12-14 15:00:00,62.18,62.24,62.17,62.21,32964.0,50.8063,50.8554,50.7982,50.8309,32964.0
2017-12-14 15:05:00,62.22,62.3,62.17,62.2,81938.0,50.839,50.9044,50.7982,50.8227,81938.0
2017-12-14 15:10:00,62.21,62.23,62.17,62.2,33597.0,50.8309,50.8472,50.7982,50.8227,33597.0
2017-12-14 15:15:00,62.21,62.22,62.11,62.11,58025.0,50.8309,50.839,50.7491,50.7491,58025.0
2017-12-14 15:20:00,62.11,62.16,62.06,62.07,37317.0,50.7491,50.79,50.7083,50.7165,37317.0
2017-12-14 15:25:00,62.07,62.12,62.05,62.06,37539.0,50.7165,50.7573,50.7001,50.7083,37539.0
2017-12-14 15:30:00,62.06,62.24,62.06,62.19,58042.0,50.7083,50.8554,50.7083,50.8145,58042.0
2017-12-14 15:35:00,62.2,62.35,62.18,62.35,75194.0,50.8227,50.9452,50.8063,50.9452,75194.0
2017-12-14 15:40:00,62.35,62.4,62.3,62.31,91210.0,50.9452,50.9861,50.9044,50.9126,91210.0
2017-12-14 15:45:00,62.32,62.32,62.12,62.17,161768.0,50.9207,50.9207,50.7573,50.7982,161768.0
2017-12-14 15:50:00,62.15,62.16,62.05,62.16,138082.0,50.7818,50.79,50.7001,50.79,138082.0
2017-12-14 15:55:00,62.16,62.17,61.93,61.95,408184.0,50.79,50.7982,50.6021,50.6184,408184.0
2017-12-15 09:30:00,62.71,62.93,62.48,62.66,592343.0,51.2394,51.4192,51.0515,51.1985,592343.0
2017-12-15 09:35:00,62.68,62.81,62.38,62.65,76588.0,51.2149,51.3211,50.9698,51.1904,76588.0
2017-12-15 09:40:00,62.61,62.82,62.56,62.79,44448.0,51.1577,51.3293,51.1168,51.3048,44448.0
2017-12-15 09:45:00,62.79,62.86,62.65,62.65,73258.0,51.3048,51.362,51.1904,51.1904,73258.0
2017-12-15 09:50:00,62.66,62.79,62.62,62.7,44951.0,51.1985,51.3048,51.1659,51.2312,44951.0
2017-12-15 09:55:00,62.71,62.75,62.61,62.68,26231.0,51.2394,51.2721,51.1577,51.2149,26231.0
2017-12-15 10:00:00,62.69,62.71,62.5,62.51,57893.0,51.2231,51.2394,51.0678,51.076,57893.0
2017-12-15 10:05:00,62.51,62.57,62.4,62.43,51045.0,51.076,51.125,50.9861,51.0106,51045.0
2017-12-15 10:10:00,62.43,62.66,62.35,62.63,55346.0,51.0106,51.1985,50.9452,51.174,55346.0
2017-12-15 10:15:00,62.63,62.85,62.59,62.74,58412.0,51.174,51.3538,51.1413,51.2639,58412.0
2017-12-15 10:20:00,62.76,62.98,62.72,62.73,64034.0,51.2803,51.46,51.2476,51.2557,64034.0
2017-12-15 10:25:00,62.72,62.88,62.72,62.84,122775.0,51.2476,51.3783,51.2476,51.3456,122775.0
2017-12-15 10:30:00,62.84,62.94,62.83,62.86,71890.0,51.3456,51.4273,51.3374,51.362,71890.0
2017-12-15 10:35:00,62.85,62.91,62.75,62.78,63845.0,51.3538,51.4028,51.2721,51.2966,63845.0
2017-12-15 10:40:00,62.76,62.76,62.62,62.65,66275.0,51.2803,51.2803,51.1659,51.1904,66275.0
2017-12-15 10:45:00,62.65,62.66,62.54,62.54,49576.0,51.1904,51.1985,51.1005,51.1005,49576.0
2017-12-15 10:50:00,62.53,62.59,62.51,62.55,40266.0,51.0923,51.1413,51.076,51.1087,40266.0
2017-12-15 10:55:00,62.55,62.55,62.47,62.54,55636.0,51.1087,51.1087,51.0433,51.1005,55636.0
2017-12-15 11:00:00,62.54,62.7,62.5,62.51,102789.0,51.1005,51.2312,51.0678,51.076,102789.0
2017-12-15 11:05:00,62.5,62.77,62.49,62.76,73769.0,51.0678,51.2884,51.0596,51.2803,73769.0
2017-12-15 11:10:00,62.77,62.89,62.75,62.88,54682.0,51.2884,51.3865,51.2721,51.3783,54682.0
2017-12-15 11:15:00,62.89,62.9,62.76,62.86,59171.0,51.3865,51.3946,51.2803,51.362,59171.0
2017-12-15 11:20:00,62.86,62.91,62.8,62.9,54427.0,51.362,51.4028,51.3129,51.3946,54427.0
2017-12-15 11:25:00,62.9,62.92,62.76,62.87,58315.0,51.3946,51.411,51.2803,51.3701,58315.0
2017-12-15 11:30:00,62.86,62.92,62.86,62.91,44917.0,51.362,51.411,51.362,51.4028,44917.0
2017-12-15 11:35:00,62.91,62.96,62.74,62.75,52350.0,51.4028,51.4437,51.2639,51.2721,52350.0
2017-12-15 11:40:00,62.76,62.88,62.76,62.88,33340.0,51.2803,51.3783,51.2803,51.3783,33340.0
2017-12-15 11:45:00,62.88,62.91,62.77,62.82,30254.0,51.3783,51.4028,51.2884,51.3293,30254.0
2017-12-15 11:50:00,62.82,62.92,62.79,62.91,20623.0,51.3293,51.411,51.3048,51.4028,20623.0
2017-12-15 11:55:00,62.92,63.05,62.91,63.05,58490.0,51.411,51.5172,51.4028,51.5172,58490.0
2017-12-15 12:00:00,63.05,63.08,63.02,63.05,89453.0,51.5172,51.5417,51.4927,51.5172,89453.0
2017-12-15 12:05:00,63.03,63.1,63.03,63.08,75053.0,51.5009,51.5581,51.5009,51.5417,75053.0
2017-12-15 12:10:00,63.09,63.09,62.94,62.99,34425.0,51.5499,51.5499,51.4273,51.4682,34425.0
2017-12-15 12:15:00,62.99,63.05,62.95,62.97,48022.0,51.4682,51.5172,51.4355,51.4518,48022.0
2017-12-15 12:20:00,62.96,62.99,62.89,62.95,28674.0,51.4437,51.4682,51.3865,51.4355,28674.0
2017-12-15 12:25:00,62.96,62.99,62.92,62.92,16889.0,51.4437,51.4682,51.411,51.411,16889.0
2017-12-15 12:30:00,62.93,63.01,62.89,62.97,41484.0,51.4192,51.4845,51.3865,51.4518,41484.0
2017-12-15 12:35:00,62.96,63.0,62.91,62.99,22932.0,51.4437,51.4764,51.4028,51.4682,22932.0
2017-12-15 12:40:00,62.98,63.08,62.98,63.08,45501.0,51.46,51.5417,51.46,51.5417,45501.0
2017-12-15 12:45:00,63.08,63.08,63.0,63.05,23486.0,51.5417,51.5417,51.4764,51.5172,23486.0
2017-12-15 12:50:00,63.05,63.09,63.03,63.05,26347.0,51.5172,51.5499,51.5009,51.5172,26347.0
2017-12-15 12:55:00,63.05,63.07,63.0,63.04,21324.0,51.5172,51.5335,51.4764,51.509,21324.0
2017-12-15 13:00:00,63.03,63.03,62.91,62.91,48929.0,51.5009,51.5009,51.4028,51.4028,48929.0
2017-12-15 13:05:00,62.9,62.91,62.8,62.8,30265.0,51.3946,51.4028,51.3129,51.3129,30265.0
2017-12-15 13:10:00,62.8,62.82,62.75,62.79,29133.0,51.3129,51.3293,51.2721,51.3048,29133.0
2017-12-15 13:15:00,62.79,62.88,62.78,62.8,18337.0,51.3048,51.3783,51.2966,51.3129,18337.0
2017-12-15 13:20:00,62.82,62.89,62.8,62.81,42167.0,51.3293,51.3865,51.3129,51.3211,42167.0
2017-12-15 13:25:00,62.81,62.83,62.78,62.81,54360.0,51.3211,51.3374,51.2966,51.3211,54360.0
2017-12-15 13:30:00,62.81,62.88,62.77,62.85,52188.0,51.3211,51.3783,51.2884,51.3538,52188.0
2017-12-15 13:35:00,62.86,62.9,62.81,62.87,18585.0,51.362,51.3946,51.3211,51.3701,18585.0
2017-12-15 13:40:00,62.87,62.91,62.83,62.91,32654.0,51.3701,51.4028,51.3374,51.4028,32654.0
2017-12-15 13:45:00,62.91,62.98,62.91,62.95,40153.0,51.4028,51.46,51.4028,51.4355,40153.0
2017-12-15 13:50:00,62.95,63.03,62.93,63.03,34754.0,51.4355,51.5009,51.4192,51.5009,34754.0
2017-12-15 13:55:00,63.04,63.05,63.0,63.01,37092.0,51.509,51.5172,51.4764,51.4845,37092.0
2017-12-15 14:00:00,63.03,63.06,62.98,63.0,35769.0,51.5009,51.5254,51.46,51.4764,35769.0
2017-12-15 14:05:00,62.99,63.06,62.97,63.03,40673.0,51.4682,51.5254,51.4518,51.5009,40673.0
2017-12-15 14:10:00,63.04,63.17,63.04,63.15,79318.0,51.509,51.6153,51.509,51.5989,79318.0
2017-12-15 14:15:00,63.15,63.19,63.07,63.13,87441.0,51.5989,51.6316,51.5335,51.5826,87441.0
2017-12-15 14:20:00,63.13,63.19,63.12,63.18,72258.0,51.5826,51.6316,51.5744,51.6234,72258.0
2017-12-15 14:25:00,63.18,63.2,63.03,63.03,40834.0,51.6234,51.6398,51.5009,51.5009,40834.0
2017-12-15 14:30:00,63.04,63.06,62.94,63.03,31881.0,51.509,51.5254,51.4273,51.5009,31881.0
2017-12-15 14:35:00,63.03,63.05,62.94,62.96,54984.0,51.5009,51.5172,51.4273,51.4437,54984.0
2017-12-15 14:40:00,62.96,63.05,62.95,63.04,45063.0,51.4437,51.5172,51.4355,51.509,45063.0
2017-12-15 14:45:00,63.04,63.15,63.02,63.15,41284.0,51.509,51.5989,51.4927,51.5989,41284.0
2017-12-15 14:50:00,63.15,63.15,63.07,63.07,51661.0,51.5989,51.5989,51.5335,51.5335,51661.0
2017-12-15 14:55:00,63.08,63.09,62.96,63.02,43780.0,51.5417,51.5499,51.4437,51.4927,43780.0
2017-12-15 15:00:00,63.02,63.04,63.01,63.03,31910.0,51.4927,51.509,51.4845,51.5009,31910.0
2017-12-15 15:05:00,63.02,63.06,63.02,63.04,46528.0,51.4927,51.5254,51.4927,51.509,46528.0
2017-12-15 15:10:00,63.03,63.15,63.03,63.05,65773.0,51.5009,51.5989,51.5009,51.5172,65773.0
2017-12-15 15:15:00,63.05,63.07,62.95,62.96,49268.0,51.5172,51.5335,51.4355,51.4437,49268.0
2017-12-15 15:20:00,62.96,62.96,62.9,62.91,44496.0,51.4437,51.4437,51.3946,51.4028,44496.0
2017-12-15 15:25:00,62.91,62.92,62.82,62.83,57979.0,51.4028,51.411,51.3293,51.3374,57979.0
2017-12-15 15:30:00,62.83,62.87,62.79,62.85,77821.0,51.3374,51.3701,51.3048,51.3538,77821.0
2017-12-15 15:35:00,62.85,62.88,62.76,62.76,65078.0,51.3538,51.3783,51.2803,51.2803,65078.0
2017-12-15 15:40:00,62.76,62.76,62.58,62.62,126918.0,51.2803,51.2803,51.1332,51.1659,126918.0
2017-12-15 15:45:00,62.61,62.62,62.44,62.54,191656.0,51.1577,51.1659,51.0188,51.1005,191656.0
2017-12-15 15:50:00,62.54,62.65,62.5,62.54,200571.0,51.1005,51.1904,51.0678,51.1005,200571.0
2017-12-15 15:55:00,62.53,62.66,62.48,62.59,529440.0,51.0923,51.1985,51.0515,51.1413,529440.0
2017-12-18 09:30:00,63.35,64.17,63.35,64.1,315073.0,51.7623,52.4323,51.7623,52.3751,315073.0
2017-12-18 09:35:00,64.12,64.35,63.84,63.94,159391.0,52.3915,52.5794,52.1627,52.2444,159391.0
2017-12-18 09:40:00,63.91,64.07,63.64,63.7,116364.0,52.2199,52.3506,51.9993,52.0483,116364.0
2017-12-18 09:45:00,63.7,63.87,63.65,63.8,76378.0,52.0483,52.1872,52.0075,52.13,76378.0
2017-12-18 09:50:00,63.8,63.99,63.8,63.94,66420.0,52.13,52.2853,52.13,52.2444,66420.0
2017-12-18 09:55:00,63.95,64.09,63.92,63.98,51908.0,52.2526,52.367,52.2281,52.2771,51908.0
2017-12-18 10:00:00,63.99,64.15,63.97,64.09,76972.0,52.2853,52.416,52.2689,52.367,76972.0
2017-12-18 10:05:00,64.08,64.09,63.82,63.87,87072.0,52.3588,52.367,52.1464,52.1872,87072.0
2017-12-18 10:10:00,63.87,63.94,63.82,63.92,64035.0,52.1872,52.2444,52.1464,52.2281,64035.0
2017-12-18 10:15:00,63.92,63.94,63.71,63.85,64105.0,52.2281,52.2444,52.0565,52.1709,64105.0
2017-12-18 10:20:00,63.84,63.84,63.7,63.83,51945.0,52.1627,52.1627,52.0483,52.1545,51945.0
2017-12-18 10:25:00,63.82,63.84,63.62,63.66,49857.0,52.1464,52.1627,51.9829,52.0156,49857.0
2017-12-18 10:30:00,63.66,63.75,63.64,63.73,67339.0,52.0156,52.0892,51.9993,52.0728,67339.0
2017-12-18 10:35:00,63.72,63.79,63.62,63.62,50802.0,52.0647,52.1219,51.9829,51.9829,50802.0
2017-12-18 10:40:00,63.62,63.65,63.49,63.57,44057.0,51.9829,52.0075,51.8767,51.9421,44057.0
2017-12-18 10:45:00,63.58,63.69,63.57,63.67,42932.0,51.9503,52.0401,51.9421,52.0238,42932.0
2017-12-18 10:50:00,63.66,63.75,63.6,63.62,54788.0,52.0156,52.0892,51.9666,51.9829,54788.0
2017-12-18 10:55:00,63.62,63.76,63.61,63.74,61161.0,51.9829,52.0973,51.9748,52.081,61161.0
2017-12-18 11:00:00,63.74,63.94,63.71,63.77,138495.0,52.081,52.2444,52.0565,52.1055,138495.0
2017-12-18 11:05:00,63.79,63.87,63.75,63.84,76373.0,52.1219,52.1872,52.0892,52.1627,76373.0
2017-12-18 11:10:00,63.83,63.88,63.7,63.78,97482.0,52.1545,52.1954,52.0483,52.1137,97482.0
2017-12-18 11:15:00,63.79,63.84,63.78,63.8,35005.0,52.1219,52.1627,52.1137,52.13,35005.0
2017-12-18 11:20:00,63.79,63.84,63.75,63.78,35036.0,52.1219,52.1627,52.0892,52.1137,35036.0
2017-12-18 11:25:00,63.78,63.8,63.69,63.75,26919.0,52.1137,52.13,52.0401,52.0892,26919.0
2017-12-18 11:30:00,63.75,63.82,63.72,63.82,66624.0,52.0892,52.1464,52.0647,52.1464,66624.0
2017-12-18 11:35:00,63.81,63.86,63.78,63.84,33114.0,52.1382,52.179,52.1137,52.1627,33114.0
2017-12-18 11:40:00,63.84,63.84,63.76,63.78,32108.0,52.1627,52.1627,52.0973,52.1137,32108.0
2017-12-18 11:45:00,63.77,63.82,63.77,63.78,23631.0,52.1055,52.1464,52.1055,52.1137,23631.0
2017-12-18 11:50:00,63.78,63.78,63.69,63.7,27692.0,52.1137,52.1137,52.0401,52.0483,27692.0
2017-12-18 11:55:00,63.71,63.8,63.7,63.76,35934.0,52.0565,52.13,52.0483,52.0973,35934.0
2017-12-18 12:00:00,63.76,63.86,63.72,63.86,50730.0,52.0973,52.179,52.0647,52.179,50730.0
2017-12-18 12:05:00,63.85,63.92,63.83,63.91,29149.0,52.1709,52.2281,52.1545,52.2199,29149.0
2017-12-18 12:10:00,63.9,63.97,63.9,63.94,50183.0,52.2117,52.2689,52.2117,52.2444,50183.0
2017-12-18 12:15:00,63.92,63.95,63.9,63.92,19280.0,52.2281,52.2526,52.2117,52.2281,19280.0
2017-12-18 12:20:00,63.93,64.14,63.91,64.07,65071.0,52.2362,52.4078,52.2199,52.3506,65071.0
2017-12-18 12:25:00,64.07,64.1,63.98,63.99,28354.0,52.3506,52.3751,52.2771,52.2853,28354.0
2017-12-18 12:30:00,63.98,64.03,63.9,63.9,29359.0,52.2771,52.318,52.2117,52.2117,29359.0
2017-12-18 12:35:00,63.9,63.99,63.9,63.93,21093.0,52.2117,52.2853,52.2117,52.2362,21093.0
2017-12-18 12:40:00,63.93,63.96,63.89,63.94,31651.0,52.2362,52.2608,52.2036,52.2444,31651.0
2017-12-18 12:45:00,63.93,64.08,63.9,64.07,58601.0,52.2362,52.3588,52.2117,52.3506,58601.0
2017-12-18 12:50:00,64.06,64.08,63.99,64.05,28190.0,52.3425,52.3588,52.2853,52.3343,28190.0
2017-12-18 12:55:00,64.04,64.08,64.01,64.07,34720.0,52.3261,52.3588,52.3016,52.3506,34720.0
2017-12-18 13:00:00,64.05,64.06,63.97,63.99,21818.0,52.3343,52.3425,52.2689,52.2853,21818.0
2017-12-18 13:05:00,64.01,64.06,63.99,64.04,24702.0,52.3016,52.3425,52.2853,52.3261,24702.0
2017-12-18 13:10:00,64.04,64.05,63.92,63.93,27635.0,52.3261,52.3343,52.2281,52.2362,27635.0
2017-12-18 13:15:00,63.94,63.98,63.89,63.9,26050.0,52.2444,52.2771,52.2036,52.2117,26050.0
2017-12-18 13:20:00,63.91,63.93,63.88,63.91,26335.0,52.2199,52.2362,52.1954,52.2199,26335.0
2017-12-18 13:25:00,63.89,63.96,63.88,63.96,15395.0,52.2036,52.2608,52.1954,52.2608,15395.0
2017-12-18 13:30:00,63.97,64.05,63.94,64.04,34542.0,52.2689,52.3343,52.2444,52.3261,34542.0
2017-12-18 13:35:00,64.04,64.13,64.02,64.1,51124.0,52.3261,52.3997,52.3098,52.3751,51124.0
2017-12-18 13:40:00,64.1,64.1,64.05,64.05,24393.0,52.3751,52.3751,52.3343,52.3343,24393.0
2017-12-18 13:45:00,64.05,64.11,64.05,64.1,46000.0,52.3343,52.3833,52.3343,52.3751,46000.0
2017-12-18 13:50:00,64.1,64.11,64.07,64.09,57025.0,52.3751,52.3833,52.3506,52.367,57025.0
2017-12-18 13:55:00,64.09,64.12,64.02,64.03,46820.0,52.367,52.3915,52.3098,52.318,46820.0
2017-12-18 14:00:00,64.03,64.12,64.02,64.11,62969.0,52.318,52.3915,52.3098,52.3833,62969.0
2017-12-18 14:05:00,64.11,64.22,64.11,64.2,37257.0,52.3833,52.4732,52.3833,52.4569,37257.0
2017-12-18 14:10:00,64.2,64.2,64.11,64.14,59616.0,52.4569,52.4569,52.3833,52.4078,59616.0
2017-12-18 14:15:00,64.15,64.19,64.09,64.13,42500.0,52.416,52.4487,52.367,52.3997,42500.0
2017-12-18 14:20:00,64.13,64.18,64.09,64.18,38955.0,52.3997,52.4405,52.367,52.4405,38955.0
2017-12-18 14:25:00,64.17,64.18,64.11,64.17,32459.0,52.4323,52.4405,52.3833,52.4323,32459.0
2017-12-18 14:30:00,64.17,64.24,64.16,64.22,91230.0,52.4323,52.4895,52.4242,52.4732,91230.0
2017-12-18 14:35:00,64.22,64.28,64.15,64.28,62463.0,52.4732,52.5222,52.416,52.5222,62463.0
2017-12-18 14:40:00,64.27,64.28,64.18,64.26,55644.0,52.5141,52.5222,52.4405,52.5059,55644.0
2017-12-18 14:45:00,64.27,64.34,64.25,64.31,52603.0,52.5141,52.5712,52.4977,52.5467,52603.0
2017-12-18 14:50:00,64.31,64.4,64.29,64.36,86192.0,52.5467,52.6203,52.5304,52.5876,86192.0
2017-12-18 14:55:00,64.35,64.4,64.31,64.32,40439.0,52.5794,52.6203,52.5467,52.5549,40439.0
2017-12-18 15:00:00,64.31,64.4,64.31,64.37,37604.0,52.5467,52.6203,52.5467,52.5958,37604.0
2017-12-18 15:05:00,64.36,64.36,64.25,64.3,73383.0,52.5876,52.5876,52.4977,52.5386,73383.0
2017-12-18 15:10:00,64.3,64.34,64.26,64.3,49915.0,52.5386,52.5712,52.5059,52.5386,49915.0
2017-12-18 15:15:00,64.31,64.39,64.29,64.38,64671.0,52.5467,52.6121,52.5304,52.6039,64671.0
2017-12-18 15:20:00,64.38,64.42,64.36,64.37,75727.0,52.6039,52.6366,52.5876,52.5958,75727.0
2017-12-18 15:25:00,64.38,64.4,64.28,64.31,72632.0,52.6039,52.6203,52.5222,52.5467,72632.0
2017-12-18 15:30:00,64.32,64.37,64.27,64.27,62145.0,52.5549,52.5958,52.5141,52.5141,62145.0
2017-12-18 15:35:00,64.28,64.29,64.17,64.23,68179.0,52.5222,52.5304,52.4323,52.4814,68179.0
2017-12-18 15:40:00,64.23,64.31,64.22,64.24,90419.0,52.4814,52.5467,52.4732,52.4895,90419.0
2017-12-18 15:45:00,64.23,64.29,64.18,64.2,110309.0,52.4814,52.5304,52.4405,52.4569,110309.0
2017-12-18 15:50:00,64.19,64.21,64.11,64.16,169410.0,52.4487,52.465,52.3833,52.4242,169410.0
2017-12-18 15:55:00,64.16,64.16,64.04,64.08,368707.0,52.4242,52.4242,52.3261,52.3588,368707.0
2017-12-19 09:30:00,64.33,64.39,63.92,64.3,131415.0,52.5631,52.6121,52.2281,52.5386,131415.0
2017-12-19 09:35:00,64.35,64.45,64.13,64.22,53935.0,52.5794,52.6611,52.3997,52.4732,53935.0
2017-12-19 09:40:00,64.21,64.22,63.89,64.13,48977.0,52.465,52.4732,52.2036,52.3997,48977.0
2017-12-19 09:45:00,64.15,64.3,63.96,63.96,95643.0,52.416,52.5386,52.2608,52.2608,95643.0
2017-12-19 09:50:00,63.95,64.19,63.88,64.03,77405.0,52.2526,52.4487,52.1954,52.318,77405.0
2017-12-19 09:55:00,64.06,64.08,63.87,64.03,103903.0,52.3425,52.3588,52.1872,52.318,103903.0
2017-12-19 10:00:00,64.03,64.11,63.87,63.98,77454.0,52.318,52.3833,52.1872,52.2771,77454.0
2017-12-19 10:05:00,63.99,64.11,63.97,64.07,66796.0,52.2853,52.3833,52.2689,52.3506,66796.0
2017-12-19 10:10:00,64.07,64.07,63.96,63.97,70561.0,52.3506,52.3506,52.2608,52.2689,70561.0
2017-12-19 10:15:00,63.97,64.02,63.9,63.91,66588.0,52.2689,52.3098,52.2117,52.2199,66588.0
2017-12-19 10:20:00,63.92,64.09,63.87,64.09,82894.0,52.2281,52.367,52.1872,52.367,82894.0
2017-12-19 10:25:00,64.08,64.18,64.07,64.12,108971.0,52.3588,52.4405,52.3506,52.3915,108971.0
2017-12-19 10:30:00,64.12,64.2,64.03,64.19,76827.0,52.3915,52.4569,52.318,52.4487,76827.0
2017-12-19 10:35:00,64.18,64.45,64.18,64.45,55981.0,52.4405,52.6611,52.4405,52.6611,55981.0
2017-12-19 10:40:00,64.46,64.46,64.34,64.38,52324.0,52.6693,52.6693,52.5712,52.6039,52324.0
2017-12-19 10:45:00,64.35,64.41,64.22,64.4,40463.0,52.5794,52.6284,52.4732,52.6203,40463.0
2017-12-19 10:50:00,64.4,64.59,64.39,64.59,72592.0,52.6203,52.7755,52.6121,52.7755,72592.0
2017-12-19 10:55:00,64.6,64.62,64.49,64.49,48105.0,52.7837,52.8,52.6938,52.6938,48105.0
2017-12-19 11:00:00,64.52,64.56,64.4,64.51,58391.0,52.7183,52.751,52.6203,52.7102,58391.0
2017-12-19 11:05:00,64.52,64.63,64.46,64.6,35005.0,52.7183,52.8082,52.6693,52.7837,35005.0
2017-12-19 11:10:00,64.61,64.63,64.46,64.59,32965.0,52.7919,52.8082,52.6693,52.7755,32965.0
2017-12-19 11:15:00,64.59,64.63,64.52,64.6,41974.0,52.7755,52.8082,52.7183,52.7837,41974.0
2017-12-19 11:20:00,64.6,64.64,64.48,64.51,36512.0,52.7837,52.8164,52.6856,52.7102,36512.0
2017-12-19 11:25:00,64.5,64.51,64.33,64.35,44735.0,52.702,52.7102,52.5631,52.5794,44735.0
2017-12-19 11:30:00,64.33,64.41,64.31,64.39,39378.0,52.5631,52.6284,52.5467,52.6121,39378.0
2017-12-19 11:35:00,64.39,64.4,64.28,64.28,34247.0,52.6121,52.6203,52.5222,52.5222,34247.0
2017-12-19 11:40:00,64.28,64.29,64.2,64.25,42702.0,52.5222,52.5304,52.4569,52.4977,42702.0
2017-12-19 11:45:00,64.26,64.39,64.24,64.37,35840.0,52.5059,52.6121,52.4895,52.5958,35840.0
2017-12-19 11:50:00,64.38,64.38,64.27,64.33,38129.0,52.6039,52.6039,52.5141,52.5631,38129.0
2017-12-19 11:55:00,64.34,64.38,64.29,64.31,25222.0,52.5712,52.6039,52.5304,52.5467,25222.0
2017-12-19 12:00:00,64.3,64.34,64.28,64.33,41263.0,52.5386,52.5712,52.5222,52.5631,41263.0
2017-12-19 12:05:00,64.34,64.4,64.29,64.35,53008.0,52.5712,52.6203,52.5304,52.5794,53008.0
2017-12-19 12:10:00,64.35,64.43,64.34,64.43,27323.0,52.5794,52.6448,52.5712,52.6448,27323.0
2017-12-19 12:15:00,64.42,64.45,64.34,64.45,68953.0,52.6366,52.6611,52.5712,52.6611,68953.0
2017-12-19 12:20:00,64.46,64.5,64.42,64.5,57674.0,52.6693,52.702,52.6366,52.702,57674.0
2017-12-19 12:25:00,64.49,64.5,64.43,64.45,45007.0,52.6938,52.702,52.6448,52.6611,45007.0
2017-12-19 12:30:00,64.46,64.46,64.27,64.39,31813.0,52.6693,52.6693,52.5141,52.6121,31813.0
2017-12-19 12:35:00,64.39,64.4,64.33,64.38,29282.0,52.6121,52.6203,52.5631,52.6039,29282.0
2017-12-19 12:40:00,64.39,64.4,64.35,64.37,33950.0,52.6121,52.6203,52.5794,52.5958,33950.0
2017-12-19 12:45:00,64.36,64.36,64.29,64.31,29655.0,52.5876,52.5876,52.5304,52.5467,29655.0
2017-12-19 12:50:00,64.28,64.33,64.25,64.29,32225.0,52.5222,52.5631,52.4977,52.5304,32225.0
2017-12-19 12:55:00,64.3,64.35,64.28,64.3,36472.0,52.5386,52.5794,52.5222,52.5386,36472.0
2017-12-19 13:00:00,64.29,64.36,64.28,64.3,42721.0,52.5304,52.5876,52.5222,52.5386,42721.0
2017-12-19 13:05:00,64.3,64.38,64.3,64.36,29234.0,52.5386,52.6039,52.5386,52.5876,29234.0
2017-12-19 13:10:00,64.35,64.42,64.33,64.41,43787.0,52.5794,52.6366,52.5631,52.6284,43787.0
2017-12-19 13:15:00,64.41,64.44,64.36,64.41,28712.0,52.6284,52.653,52.5876,52.6284,28712.0
2017-12-19 13:20:00,64.42,64.45,64.38,64.42,38139.0,52.6366,52.6611,52.6039,52.6366,38139.0
2017-12-19 13:25:00,64.44,64.48,64.37,64.39,36223.0,52.653,52.6856,52.5958,52.6121,36223.0
2017-12-19 13:30:00,64.4,64.41,64.34,64.35,21696.0,52.6203,52.6284,52.5712,52.5794,21696.0
2017-12-19 13:35:00,64.37,64.4,64.32,64.4,36653.0,52.5958,52.6203,52.5549,52.6203,36653.0
2017-12-19 13:40:00,64.4,64.4,64.27,64.28,29971.0,52.6203,52.6203,52.5141,52.5222,29971.0
2017-12-19 13:45:00,64.27,64.27,64.18,64.2,134737.0,52.5141,52.5141,52.4405,52.4569,134737.0
2017-12-19 13:50:00,64.19,64.22,64.12,64.13,52197.0,52.4487,52.4732,52.3915,52.3997,52197.0
2017-12-19 13:55:00,64.13,64.17,64.1,64.16,41476.0,52.3997,52.4323,52.3751,52.4242,41476.0
2017-12-19 14:00:00,64.16,64.17,64.08,64.09,50659.0,52.4242,52.4323,52.3588,52.367,50659.0
2017-12-19 14:05:00,64.1,64.13,64.06,64.07,32149.0,52.3751,52.3997,52.3425,52.3506,32149.0
2017-12-19 14:10:00,64.07,64.12,64.02,64.12,42905.0,52.3506,52.3915,52.3098,52.3915,42905.0
2017-12-19 14:15:00,64.11,64.16,64.09,64.14,40512.0,52.3833,52.4242,52.367,52.4078,40512.0
2017-12-19 14:20:00,64.15,64.2,64.13,64.2,24279.0,52.416,52.4569,52.3997,52.4569,24279.0
2017-12-19 14:25:00,64.21,64.22,64.14,64.15,34422.0,52.465,52.4732,52.4078,52.416,34422.0
2017-12-19 14:30:00,64.15,64.17,64.1,64.15,43894.0,52.416,52.4323,52.3751,52.416,43894.0
2017-12-19 14:35:00,64.14,64.15,64.06,64.11,23728.0,52.4078,52.416,52.3425,52.3833,23728.0
2017-12-19 14:40:00,64.11,64.15,64.1,64.12,44302.0,52.3833,52.416,52.3751,52.3915,44302.0
2017-12-19 14:45:00,64.12,64.18,64.08,64.1,45999.0,52.3915,52.4405,52.3588,52.3751,45999.0
2017-12-19 14:50:00,64.11,64.13,64.04,64.07,33916.0,52.3833,52.3997,52.3261,52.3506,33916.0
2017-12-19 14:55:00,64.06,64.12,64.06,64.12,31090.0,52.3425,52.3915,52.3425,52.3915,31090.0
2017-12-19 15:00:00,64.12,64.12,64.05,64.08,46450.0,52.3915,52.3915,52.3343,52.3588,46450.0
2017-12-19 15:05:00,64.07,64.1,64.05,64.09,33654.0,52.3506,52.3751,52.3343,52.367,33654.0
2017-12-19 15:10:00,64.1,64.13,64.08,64.13,39121.0,52.3751,52.3997,52.3588,52.3997,39121.0
2017-12-19 15:15:00,64.13,64.16,64.1,64.14,52716.0,52.3997,52.4242,52.3751,52.4078,52716.0
2017-12-19 15:20:00,64.15,64.24,64.15,64.22,47072.0,52.416,52.4895,52.416,52.4732,47072.0
2017-12-19 15:25:00,64.21,64.24,64.18,64.2,45493.0,52.465,52.4895,52.4405,52.4569,45493.0
2017-12-19 15:30:00,64.2,64.22,64.15,64.19,70344.0,52.4569,52.4732,52.416,52.4487,70344.0
2017-12-19 15:35:00,64.18,64.2,64.12,64.2,65972.0,52.4405,52.4569,52.3915,52.4569,65972.0
2017-12-19 15:40:00,64.2,64.2,64.12,64.12,92010.0,52.4569,52.4569,52.3915,52.3915,92010.0
2017-12-19 15:45:00,64.12,64.14,64.1,64.14,139917.0,52.3915,52.4078,52.3751,52.4078,139917.0
2017-12-19 15:50:00,64.14,64.18,64.1,64.17,289024.0,52.4078,52.4405,52.3751,52.4323,289024.0
2017-12-19 15:55:00,64.17,64.18,64.05,64.09,596742.0,52.4323,52.4405,52.3343,52.367,596742.0
2017-12-20 09:30:00,64.2,65.1,64.18,65.1,507114.0,52.4569,53.1922,52.4405,53.1922,507114.0
2017-12-20 09:35:00,65.1,65.24,64.72,64.73,197123.0,53.1922,53.3066,52.8817,52.8899,197123.0
2017-12-20 09:40:00,64.73,64.79,64.6,64.69,217132.0,52.8899,52.9389,52.7837,52.8572,217132.0
2017-12-20 09:45:00,64.71,64.84,64.59,64.83,162998.0,52.8736,52.9798,52.7755,52.9716,162998.0
2017-12-20 09:50:00,64.86,64.9,64.68,64.76,114098.0,52.9961,53.0288,52.8491,52.9144,114098.0
2017-12-20 09:55:00,64.78,64.86,64.64,64.83,149828.0,52.9308,52.9961,52.8164,52.9716,149828.0
2017-12-20 10:00:00,64.83,64.89,64.71,64.78,90144.0,52.9716,53.0206,52.8736,52.9308,90144.0
2017-12-20 10:05:00,64.8,64.87,64.75,64.8,78254.0,52.9471,53.0043,52.9063,52.9471,78254.0
2017-12-20 10:10:00,64.81,64.95,64.78,64.92,173540.0,52.9553,53.0697,52.9308,53.0452,173540.0
2017-12-20 10:15:00,64.92,65.0,64.8,64.9,162331.0,53.0452,53.1105,52.9471,53.0288,162331.0
2017-12-20 10:20:00,64.88,65.0,64.81,64.96,75115.0,53.0125,53.1105,52.9553,53.0778,75115.0
2017-12-20 10:25:00,64.97,65.08,64.95,64.95,117334.0,53.086,53.1759,53.0697,53.0697,117334.0
2017-12-20 10:30:00,64.95,65.09,64.91,64.94,99750.0,53.0697,53.1841,53.037,53.0615,99750.0
2017-12-20 10:35:00,64.92,65.06,64.9,64.95,130449.0,53.0452,53.1595,53.0288,53.0697,130449.0
2017-12-20 10:40:00,64.97,65.02,64.9,64.97,43579.0,53.086,53.1269,53.0288,53.086,43579.0
2017-12-20 10:45:00,64.97,65.09,64.95,65.0,64127.0,53.086,53.1841,53.0697,53.1105,64127.0
2017-12-20 10:50:00,65.0,65.02,64.91,65.0,75511.0,53.1105,53.1269,53.037,53.1105,75511.0
2017-12-20 10:55:00,65.02,65.11,64.99,65.06,87017.0,53.1269,53.2004,53.1024,53.1595,87017.0
2017-12-20 11:00:00,65.05,65.2,65.03,65.15,164510.0,53.1514,53.2739,53.135,53.2331,164510.0
2017-12-20 11:05:00,65.15,65.16,65.04,65.05,78231.0,53.2331,53.2413,53.1432,53.1514,78231.0
2017-12-20 11:10:00,65.05,65.05,64.9,64.95,96885.0,53.1514,53.1514,53.0288,53.0697,96885.0
2017-12-20 11:15:00,64.96,65.04,64.92,64.96,91754.0,53.0778,53.1432,53.0452,53.0778,91754.0
2017-12-20 11:20:00,64.97,64.98,64.87,64.92,61181.0,53.086,53.0942,53.0043,53.0452,61181.0
2017-12-20 11:25:00,64.92,64.94,64.85,64.93,37219.0,53.0452,53.0615,52.988,53.0533,37219.0
2017-12-20 11:30:00,64.94,64.95,64.84,64.86,48225.0,53.0615,53.0697,52.9798,52.9961,48225.0
2017-12-20 11:35:00,64.86,64.9,64.79,64.79,47308.0,52.9961,53.0288,52.9389,52.9389,47308.0
2017-12-20 11:40:00,64.8,64.88,64.76,64.76,90171.0,52.9471,53.0125,52.9144,52.9144,90171.0
2017-12-20 11:45:00,64.77,64.84,64.49,64.51,142075.0,52.9226,52.9798,52.6938,52.7102,142075.0
2017-12-20 11:50:00,64.52,64.59,64.39,64.41,193363.0,52.7183,52.7755,52.6121,52.6284,193363.0
2017-12-20 11:55:00,64.41,64.47,64.39,64.45,48002.0,52.6284,52.6775,52.6121,52.6611,48002.0
2017-12-20 12:00:00,64.42,64.48,64.28,64.28,88167.0,52.6366,52.6856,52.5222,52.5222,88167.0
2017-12-20 12:05:00,64.28,64.34,64.21,64.34,46254.0,52.5222,52.5712,52.465,52.5712,46254.0
2017-12-20 12:10:00,64.34,64.37,64.29,64.31,45406.0,52.5712,52.5958,52.5304,52.5467,45406.0
2017-12-20 12:15:00,64.31,64.38,64.3,64.34,39962.0,52.5467,52.6039,52.5386,52.5712,39962.0
2017-12-20 12:20:00,64.34,64.42,64.31,64.32,41399.0,52.5712,52.6366,52.5467,52.5549,41399.0
2017-12-20 12:25:00,64.31,64.32,64.26,64.28,47552.0,52.5467,52.5549,52.5059,52.5222,47552.0
2017-12-20 12:30:00,64.29,64.41,64.27,64.34,39990.0,52.5304,52.6284,52.5141,52.5712,39990.0
2017-12-20 12:35:00,64.34,64.36,64.29,64.36,49352.0,52.5712,52.5876,52.5304,52.5876,49352.0
2017-12-20 12:40:00,64.36,64.37,64.32,64.33,31530.0,52.5876,52.5958,52.5549,52.5631,31530.0
2017-12-20 12:45:00,64.33,64.37,64.29,64.33,63817.0,52.5631,52.5958,52.5304,52.5631,63817.0
2017-12-20 12:50:00,64.34,64.34,64.28,64.29,34743.0,52.5712,52.5712,52.5222,52.5304,34743.0
2017-12-20 12:55:00,64.29,64.29,64.17,64.29,37350.0,52.5304,52.5304,52.4323,52.5304,37350.0
2017-12-20 13:00:00,64.29,64.31,64.22,64.26,36695.0,52.5304,52.5467,52.4732,52.5059,36695.0
2017-12-20 13:05:00,64.27,64.3,64.25,64.29,21018.0,52.5141,52.5386,52.4977,52.5304,21018.0
2017-12-20 13:10:00,64.3,64.31,64.24,64.25,32055.0,52.5386,52.5467,52.4895,52.4977,32055.0
2017-12-20 13:15:00,64.24,64.33,64.23,64.32,48596.0,52.4895,52.5631,52.4814,52.5549,48596.0
2017-12-20 13:20:00,64.32,64.33,64.24,64.25,41412.0,52.5549,52.5631,52.4895,52.4977,41412.0
2017-12-20 13:25:00,64.25,64.33,64.25,64.28,46976.0,52.4977,52.5631,52.4977,52.5222,46976.0
2017-12-20 13:30:00,64.28,64.33,64.28,64.32,28928.0,52.5222,52.5631,52.5222,52.5549,28928.0
2017-12-20 13:35:00,64.33,64.37,64.28,64.36,39442.0,52.5631,52.5958,52.5222,52.5876,39442.0
2017-12-20 13:40:00,64.36,64.4,64.34,64.39,73252.0,52.5876,52.6203,52.5712,52.6121,73252.0
2017-12-20 13:45:00,64.37,64.43,64.36,64.39,37783.0,52.5958,52.6448,52.5876,52.6121,37783.0
2017-12-20 13:50:00,64.39,64.41,64.31,64.34,45827.0,52.6121,52.6284,52.5467,52.5712,45827.0
2017-12-20 13:55:00,64.34,64.42,64.34,64.4,56609.0,52.5712,52.6366,52.5712,52.6203,56609.0
2017-12-20 14:00:00,64.39,64.41,64.38,64.4,48168.0,52.6121,52.6284,52.6039,52.6203,48168.0
2017-12-20 14:05:00,64.39,64.4,64.36,64.4,24757.0,52.6121,52.6203,52.5876,52.6203,24757.0
2017-12-20 14:10:00,64.39,64.41,64.31,64.36,61054.0,52.6121,52.6284,52.5467,52.5876,61054.0
2017-12-20 14:15:00,64.37,64.41,64.33,64.4,56968.0,52.5958,52.6284,52.5631,52.6203,56968.0
2017-12-20 14:20:00,64.4,64.44,64.39,64.43,58539.0,52.6203,52.653,52.6121,52.6448,58539.0
2017-12-20 14:25:00,64.42,64.43,64.23,64.3,115652.0,52.6366,52.6448,52.4814,52.5386,115652.0
2017-12-20 14:30:00,64.29,64.47,64.29,64.45,59616.0,52.5304,52.6775,52.5304,52.6611,59616.0
2017-12-20 14:35:00,64.45,64.52,64.4,64.52,56376.0,52.6611,52.7183,52.6203,52.7183,56376.0
2017-12-20 14:40:00,64.53,64.54,64.46,64.47,43733.0,52.7265,52.7347,52.6693,52.6775,43733.0
2017-12-20 14:45:00,64.47,64.49,64.34,64.4,45114.0,52.6775,52.6938,52.5712,52.6203,45114.0
2017-12-20 14:50:00,64.39,64.46,64.35,64.44,79784.0,52.6121,52.6693,52.5794,52.653,79784.0
2017-12-20 14:55:00,64.44,64.51,64.42,64.49,63437.0,52.653,52.7102,52.6366,52.6938,63437.0
2017-12-20 15:00:00,64.49,64.51,64.37,64.46,52635.0,52.6938,52.7102,52.5958,52.6693,52635.0
2017-12-20 15:05:00,64.47,64.51,64.46,64.5,46994.0,52.6775,52.7102,52.6693,52.702,46994.0
2017-12-20 15:10:00,64.5,64.51,64.44,64.5,41643.0,52.702,52.7102,52.653,52.702,41643.0
2017-12-20 15:15:00,64.5,64.51,64.45,64.5,59579.0,52.702,52.7102,52.6611,52.702,59579.0
2017-12-20 15:20:00,64.49,64.51,64.43,64.46,43332.0,52.6938,52.7102,52.6448,52.6693,43332.0
2017-12-20 15:25:00,64.47,64.48,64.39,64.48,172390.0,52.6775,52.6856,52.6121,52.6856,172390.0
2017-12-20 15:30:00,64.48,64.48,64.41,64.46,75227.0,52.6856,52.6856,52.6284,52.6693,75227.0
2017-12-20 15:35:00,64.47,64.48,64.41,64.46,81682.0,52.6775,52.6856,52.6284,52.6693,81682.0
2017-12-20 15:40:00,64.47,64.57,64.46,64.55,98385.0,52.6775,52.7592,52.6693,52.7428,98385.0
2017-12-20 15:45:00,64.54,64.58,64.52,64.57,120861.0,52.7347,52.7673,52.7183,52.7592,120861.0
2017-12-20 15:50:00,64.57,64.63,64.45,64.48,207480.0,52.7592,52.8082,52.6611,52.6856,207480.0
2017-12-20 15:55:00,64.47,64.49,64.45,64.48,296716.0,52.6775,52.6938,52.6611,52.6856,296716.0
2017-12-21 09:30:00,64.6,64.97,64.52,64.92,165614.0,52.7837,53.086,52.7183,53.0452,165614.0
2017-12-21 09:35:00,64.92,64.99,64.75,64.89,115612.0,53.0452,53.1024,52.9063,53.0206,115612.0
2017-12-21 09:40:00,64.87,65.1,64.83,65.1,82229.0,53.0043,53.1922,52.9716,53.1922,82229.0
2017-12-21 09:45:00,65.11,65.42,65.05,65.4,134315.0,53.2004,53.4537,53.1514,53.4374,134315.0
2017-12-21 09:50:00,65.39,65.41,65.18,65.23,96033.0,53.4292,53.4455,53.2576,53.2985,96033.0
2017-12-21 09:55:00,65.25,65.44,65.25,65.44,70016.0,53.3148,53.47,53.3148,53.47,70016.0
2017-12-21 10:00:00,65.44,65.46,65.33,65.42,78768.0,53.47,53.4864,53.3802,53.4537,78768.0
2017-12-21 10:05:00,65.42,65.49,65.33,65.47,118349.0,53.4537,53.5109,53.3802,53.4946,118349.0
2017-12-21 10:10:00,65.48,65.6,65.45,65.54,95431.0,53.5027,53.6008,53.4782,53.5517,95431.0
2017-12-21 10:15:00,65.54,65.61,65.5,65.61,99808.0,53.5517,53.6089,53.5191,53.6089,99808.0
2017-12-21 10:20:00,65.62,65.64,65.47,65.55,81709.0,53.6171,53.6335,53.4946,53.5599,81709.0
2017-12-21 10:25:00,65.53,65.64,65.47,65.63,171359.0,53.5436,53.6335,53.4946,53.6253,171359.0
2017-12-21 10:30:00,65.64,65.74,65.56,65.6,134771.0,53.6335,53.7152,53.5681,53.6008,134771.0
2017-12-21 10:35:00,65.62,65.71,65.58,65.59,59162.0,53.6171,53.6907,53.5844,53.5926,59162.0
2017-12-21 10:40:00,65.57,65.72,65.56,65.7,37956.0,53.5763,53.6988,53.5681,53.6825,37956.0
2017-12-21 10:45:00,65.68,65.68,65.57,65.67,35758.0,53.6661,53.6661,53.5763,53.658,35758.0
2017-12-21 10:50:00,65.67,65.72,65.59,65.6,49607.0,53.658,53.6988,53.5926,53.6008,49607.0
2017-12-21 10:55:00,65.62,65.65,65.48,65.56,34922.0,53.6171,53.6416,53.5027,53.5681,34922.0
2017-12-21 11:00:00,65.57,65.63,65.5,65.52,41492.0,53.5763,53.6253,53.5191,53.5354,41492.0
2017-12-21 11:05:00,65.52,65.56,65.49,65.51,39787.0,53.5354,53.5681,53.5109,53.5272,39787.0
2017-12-21 11:10:00,65.52,65.52,65.43,65.46,45808.0,53.5354,53.5354,53.4619,53.4864,45808.0
2017-12-21 11:15:00,65.46,65.49,65.38,65.46,75714.0,53.4864,53.5109,53.421,53.4864,75714.0
2017-12-21 11:20:00,65.46,65.64,65.46,65.62,38454.0,53.4864,53.6335,53.4864,53.6171,38454.0
2017-12-21 11:25:00,65.62,65.68,65.56,65.64,56209.0,53.6171,53.6661,53.5681,53.6335,56209.0
2017-12-21 11:30:00,65.64,65.68,65.6,65.65,72249.0,53.6335,53.6661,53.6008,53.6416,72249.0
2017-12-21 11:35:00,65.64,65.67,65.54,65.56,52885.0,53.6335,53.658,53.5517,53.5681,52885.0
2017-12-21 11:40:00,65.56,65.59,65.42,65.5,64780.0,53.5681,53.5926,53.4537,53.5191,64780.0
2017-12-21 11:45:00,65.5,65.58,65.49,65.53,71665.0,53.5191,53.5844,53.5109,53.5436,71665.0
2017-12-21 11:50:00,65.55,65.55,65.46,65.47,38268.0,53.5599,53.5599,53.4864,53.4946,38268.0
2017-12-21 11:55:00,65.47,65.5,65.35,65.39,30534.0,53.4946,53.5191,53.3965,53.4292,30534.0
2017-12-21 12:00:00,65.39,65.4,65.29,65.31,59978.0,53.4292,53.4374,53.3475,53.3638,59978.0
2017-12-21 12:05:00,65.32,65.41,65.27,65.4,41066.0,53.372,53.4455,53.3311,53.4374,41066.0
2017-12-21 12:10:00,65.4,65.45,65.35,65.44,39873.0,53.4374,53.4782,53.3965,53.47,39873.0
2017-12-21 12:15:00,65.45,65.48,65.35,65.38,46608.0,53.4782,53.5027,53.3965,53.421,46608.0
2017-12-21 12:20:00,65.39,65.44,65.35,65.42,48291.0,53.4292,53.47,53.3965,53.4537,48291.0
2017-12-21 12:25:00,65.42,65.42,65.32,65.34,49662.0,53.4537,53.4537,53.372,53.3883,49662.0
2017-12-21 12:30:00,65.36,65.39,65.34,65.37,36023.0,53.4047,53.4292,53.3883,53.4128,36023.0
2017-12-21 12:35:00,65.37,65.41,65.33,65.35,28659.0,53.4128,53.4455,53.3802,53.3965,28659.0
2017-12-21 12:40:00,65.35,65.36,65.21,65.21,40763.0,53.3965,53.4047,53.2821,53.2821,40763.0
2017-12-21 12:45:00,65.23,65.29,65.17,65.23,45736.0,53.2985,53.3475,53.2494,53.2985,45736.0
2017-12-21 12:50:00,65.24,65.25,65.19,65.24,19973.0,53.3066,53.3148,53.2658,53.3066,19973.0
2017-12-21 12:55:00,65.24,65.28,65.2,65.27,41772.0,53.3066,53.3393,53.2739,53.3311,41772.0
2017-12-21 13:00:00,65.27,65.38,65.27,65.38,27304.0,53.3311,53.421,53.3311,53.421,27304.0
2017-12-21 13:05:00,65.38,65.47,65.36,65.42,35300.0,53.421,53.4946,53.4047,53.4537,35300.0
2017-12-21 13:10:00,65.42,65.47,65.4,65.43,19600.0,53.4537,53.4946,53.4374,53.4619,19600.0
2017-12-21 13:15:00,65.41,65.43,65.35,65.36,33827.0,53.4455,53.4619,53.3965,53.4047,33827.0
2017-12-21 13:20:00,65.37,65.4,65.35,65.39,12816.0,53.4128,53.4374,53.3965,53.4292,12816.0
2017-12-21 13:25:00,65.41,65.42,65.33,65.34,35785.0,53.4455,53.4537,53.3802,53.3883,35785.0
2017-12-21 13:30:00,65.34,65.34,65.25,65.31,33082.0,53.3883,53.3883,53.3148,53.3638,33082.0
2017-12-21 13:35:00,65.31,65.39,65.3,65.39,29749.0,53.3638,53.4292,53.3556,53.4292,29749.0
2017-12-21 13:40:00,65.38,65.42,65.35,65.38,41412.0,53.421,53.4537,53.3965,53.421,41412.0
2017-12-21 13:45:00,65.38,65.45,65.38,65.45,39115.0,53.421,53.4782,53.421,53.4782,39115.0
2017-12-21 13:50:00,65.44,65.49,65.39,65.49,38264.0,53.47,53.5109,53.4292,53.5109,38264.0
2017-12-21 13:55:00,65.5,65.6,65.47,65.54,63439.0,53.5191,53.6008,53.4946,53.5517,63439.0
2017-12-21 14:00:00,65.54,65.56,65.4,65.47,50392.0,53.5517,53.5681,53.4374,53.4946,50392.0
2017-12-21 14:05:00,65.47,65.52,65.43,65.46,38940.0,53.4946,53.5354,53.4619,53.4864,38940.0
2017-12-21 14:10:00,65.46,65.49,65.43,65.45,36978.0,53.4864,53.5109,53.4619,53.4782,36978.0
2017-12-21 14:15:00,65.45,65.46,65.43,65.45,31537.0,53.4782,53.4864,53.4619,53.4782,31537.0
2017-12-21 14:20:00,65.45,65.46,65.38,65.38,63200.0,53.4782,53.4864,53.421,53.421,63200.0
2017-12-21 14:25:00,65.38,65.45,65.38,65.45,49047.0,53.421,53.4782,53.421,53.4782,49047.0
2017-12-21 14:30:00,65.45,65.54,65.44,65.49,49955.0,53.4782,53.5517,53.47,53.5109,49955.0
2017-12-21 14:35:00,65.5,65.5,65.39,65.4,43573.0,53.5191,53.5191,53.4292,53.4374,43573.0
2017-12-21 14:40:00,65.4,65.41,65.36,65.4,65249.0,53.4374,53.4455,53.4047,53.4374,65249.0
2017-12-21 14:45:00,65.39,65.4,65.33,65.34,31596.0,53.4292,53.4374,53.3802,53.3883,31596.0
2017-12-21 14:50:00,65.35,65.37,65.28,65.34,32836.0,53.3965,53.4128,53.3393,53.3883,32836.0
2017-12-21 14:55:00,65.35,65.47,65.33,65.46,57605.0,53.3965,53.4946,53.3802,53.4864,57605.0
2017-12-21 15:00:00,65.46,65.49,65.44,65.47,37216.0,53.4864,53.5109,53.47,53.4946,37216.0
2017-12-21 15:05:00,65.47,65.49,65.44,65.48,19824.0,53.4946,53.5109,53.47,53.5027,19824.0
2017-12-21 15:10:00,65.47,65.48,65.35,65.37,61556.0,53.4946,53.5027,53.3965,53.4128,61556.0
2017-12-21 15:15:00,65.38,65.38,65.29,65.34,100842.0,53.421,53.421,53.3475,53.3883,100842.0
2017-12-21 15:20:00,65.34,65.37,65.32,65.33,97903.0,53.3883,53.4128,53.372,53.3802,97903.0
2017-12-21 15:25:00,65.34,65.37,65.29,65.33,89817.0,53.3883,53.4128,53.3475,53.3802,89817.0
2017-12-21 15:30:00,65.34,65.37,65.31,65.36,76044.0,53.3883,53.4128,53.3638,53.4047,76044.0
2017-12-21 15:35:00,65.35,65.36,65.2,65.26,110339.0,53.3965,53.4047,53.2739,53.323,110339.0
2017-12-21 15:40:00,65.26,65.27,65.23,65.25,112923.0,53.323,53.3311,53.2985,53.3148,112923.0
2017-12-21 15:45:00,65.24,65.25,65.11,65.14,202331.0,53.3066,53.3148,53.2004,53.2249,202331.0
2017-12-21 15:50:00,65.13,65.17,65.07,65.16,180914.0,53.2167,53.2494,53.1677,53.2413,180914.0
2017-12-21 15:55:00,65.16,65.23,65.12,65.21,459383.0,53.2413,53.2985,53.2086,53.2821,459383.0
2017-12-22 09:30:00,65.47,65.47,65.08,65.41,144775.0,53.4946,53.4946,53.1759,53.4455,144775.0
2017-12-22 09:35:00,65.37,65.39,64.91,64.99,40020.0,53.4128,53.4292,53.037,53.1024,40020.0
2017-12-22 09:40:00,64.96,65.09,64.94,65.03,53013.0,53.0778,53.1841,53.0615,53.135,53013.0
2017-12-22 09:45:00,65.07,65.1,64.68,64.78,54000.0,53.1677,53.1922,52.8491,52.9308,54000.0
2017-12-22 09:50:00,64.79,65.03,64.77,64.89,54854.0,52.9389,53.135,52.9226,53.0206,54854.0
2017-12-22 09:55:00,64.87,64.89,64.72,64.82,29075.0,53.0043,53.0206,52.8817,52.9634,29075.0
2017-12-22 10:00:00,64.81,64.84,64.67,64.76,39596.0,52.9553,52.9798,52.8409,52.9144,39596.0
2017-12-22 10:05:00,64.74,64.81,64.69,64.75,26312.0,52.8981,52.9553,52.8572,52.9063,26312.0
2017-12-22 10:10:00,64.73,64.89,64.69,64.88,33240.0,52.8899,53.0206,52.8572,53.0125,33240.0
2017-12-22 10:15:00,64.86,64.99,64.84,64.94,37552.0,52.9961,53.1024,52.9798,53.0615,37552.0
2017-12-22 10:20:00,64.93,65.07,64.93,65.0,29880.0,53.0533,53.1677,53.0533,53.1105,29880.0
2017-12-22 10:25:00,64.99,65.08,64.96,65.04,39507.0,53.1024,53.1759,53.0778,53.1432,39507.0
2017-12-22 10:30:00,65.01,65.1,65.01,65.05,13581.0,53.1187,53.1922,53.1187,53.1514,13581.0
2017-12-22 10:35:00,65.04,65.08,64.99,65.01,41721.0,53.1432,53.1759,53.1024,53.1187,41721.0
2017-12-22 10:40:00,65.02,65.09,65.01,65.07,15702.0,53.1269,53.1841,53.1187,53.1677,15702.0
2017-12-22 10:45:00,65.06,65.09,65.01,65.04,19285.0,53.1595,53.1841,53.1187,53.1432,19285.0
2017-12-22 10:50:00,65.04,65.22,65.03,65.18,48242.0,53.1432,53.2903,53.135,53.2576,48242.0
2017-12-22 10:55:00,65.17,65.18,65.08,65.1,19591.0,53.2494,53.2576,53.1759,53.1922,19591.0
2017-12-22 11:00:00,65.09,65.11,65.07,65.1,15819.0,53.1841,53.2004,53.1677,53.1922,15819.0
2017-12-22 11:05:00,65.09,65.13,65.06,65.1,24044.0,53.1841,53.2167,53.1595,53.1922,24044.0
2017-12-22 11:10:00,65.1,65.34,65.08,65.29,59303.0,53.1922,53.3883,53.1759,53.3475,59303.0
2017-12-22 11:15:00,65.29,65.31,65.23,65.25,37112.0,53.3475,53.3638,53.2985,53.3148,37112.0
2017-12-22 11:20:00,65.26,65.33,65.22,65.3,28627.0,53.323,53.3802,53.2903,53.3556,28627.0
2017-12-22 11:25:00,65.31,65.33,65.27,65.28,38243.0,53.3638,53.3802,53.3311,53.3393,38243.0
2017-12-22 11:30:00,65.28,65.29,65.06,65.15,29422.0,53.3393,53.3475,53.1595,53.2331,29422.0
2017-12-22 11:35:00,65.15,65.17,65.08,65.16,30501.0,53.2331,53.2494,53.1759,53.2413,30501.0
2017-12-22 11:40:00,65.17,65.17,65.05,65.07,38640.0,53.2494,53.2494,53.1514,53.1677,38640.0
2017-12-22 11:45:00,65.04,65.12,65.01,65.09,51312.0,53.1432,53.2086,53.1187,53.1841,51312.0
2017-12-22 11:50:00,65.09,65.11,65.03,65.05,28946.0,53.1841,53.2004,53.135,53.1514,28946.0
2017-12-22 11:55:00,65.05,65.11,65.03,65.05,56142.0,53.1514,53.2004,53.135,53.1514,56142.0
2017-12-22 12:00:00,65.05,65.11,65.04,65.09,41867.0,53.1514,53.2004,53.1432,53.1841,41867.0
2017-12-22 12:05:00,65.1,65.1,65.06,65.06,19090.0,53.1922,53.1922,53.1595,53.1595,19090.0
2017-12-22 12:10:00,65.06,65.11,65.06,65.11,17056.0,53.1595,53.2004,53.1595,53.2004,17056.0
2017-12-22 12:15:00,65.1,65.17,65.07,65.17,18305.0,53.1922,53.2494,53.1677,53.2494,18305.0
2017-12-22 12:20:00,65.15,65.32,65.15,65.3,79974.0,53.2331,53.372,53.2331,53.3556,79974.0
2017-12-22 12:25:00,65.29,65.3,65.23,65.26,23867.0,53.3475,53.3556,53.2985,53.323,23867.0
2017-12-22 12:30:00,65.26,65.27,65.22,65.26,20269.0,53.323,53.3311,53.2903,53.323,20269.0
2017-12-22 12:35:00,65.26,65.3,65.25,65.26,24732.0,53.323,53.3556,53.3148,53.323,24732.0
2017-12-22 12:40:00,65.26,65.29,65.24,65.28,11134.0,53.323,53.3475,53.3066,53.3393,11134.0
2017-12-22 12:45:00,65.29,65.29,65.19,65.2,17522.0,53.3475,53.3475,53.2658,53.2739,17522.0
2017-12-22 12:50:00,65.2,65.25,65.2,65.23,10856.0,53.2739,53.3148,53.2739,53.2985,10856.0
2017-12-22 12:55:00,65.22,65.25,65.21,65.24,18506.0,53.2903,53.3148,53.2821,53.3066,18506.0
2017-12-22 13:00:00,65.23,65.28,65.21,65.28,10204.0,53.2985,53.3393,53.2821,53.3393,10204.0
2017-12-22 13:05:00,65.28,65.31,65.26,65.29,20268.0,53.3393,53.3638,53.323,53.3475,20268.0
2017-12-22 13:10:00,65.3,65.3,65.27,65.29,11924.0,53.3556,53.3556,53.3311,53.3475,11924.0
2017-12-22 13:15:00,65.28,65.38,65.28,65.34,33737.0,53.3393,53.421,53.3393,53.3883,33737.0
2017-12-22 13:20:00,65.34,65.34,65.25,65.27,23776.0,53.3883,53.3883,53.3148,53.3311,23776.0
2017-12-22 13:25:00,65.27,65.31,65.26,65.26,16003.0,53.3311,53.3638,53.323,53.323,16003.0
2017-12-22 13:30:00,65.27,65.27,65.25,65.25,7839.0,53.3311,53.3311,53.3148,53.3148,7839.0
2017-12-22 13:35:00,65.25,65.3,65.25,65.28,12600.0,53.3148,53.3556,53.3148,53.3393,12600.0
2017-12-22 13:40:00,65.28,65.34,65.28,65.31,21373.0,53.3393,53.3883,53.3393,53.3638,21373.0
2017-12-22 13:45:00,65.32,65.32,65.27,65.28,24911.0,53.372,53.372,53.3311,53.3393,24911.0
2017-12-22 13:50:00,65.28,65.3,65.25,65.29,15559.0,53.3393,53.3556,53.3148,53.3475,15559.0
2017-12-22 13:55:00,65.29,65.33,65.28,65.32,27126.0,53.3475,53.3802,53.3393,53.372,27126.0
2017-12-22 14:00:00,65.32,65.36,65.29,65.31,18699.0,53.372,53.4047,53.3475,53.3638,18699.0
2017-12-22 14:05:00,65.3,65.34,65.29,65.33,22492.0,53.3556,53.3883,53.3475,53.3802,22492.0
2017-12-22 14:10:00,65.32,65.34,65.31,65.32,24566.0,53.372,53.3883,53.3638,53.372,24566.0
2017-12-22 14:15:00,65.32,65.36,65.3,65.3,31749.0,53.372,53.4047,53.3556,53.3556,31749.0
2017-12-22 14:20:00,65.3,65.36,65.28,65.36,39804.0,53.3556,53.4047,53.3393,53.4047,39804.0
2017-12-22 14:25:00,65.36,65.37,65.33,65.37,40218.0,53.4047,53.4128,53.3802,53.4128,40218.0
2017-12-22 14:30:00,65.37,65.42,65.34,65.38,66812.0,53.4128,53.4537,53.3883,53.421,66812.0
2017-12-22 14:35:00,65.37,65.39,65.34,65.37,35096.0,53.4128,53.4292,53.3883,53.4128,35096.0
2017-12-22 14:40:00,65.36,65.4,65.32,65.39,47739.0,53.4047,53.4374,53.372,53.4292,47739.0
2017-12-22 14:45:00,65.38,65.4,65.36,65.38,28243.0,53.421,53.4374,53.4047,53.421,28243.0
2017-12-22 14:50:00,65.38,65.45,65.32,65.36,39471.0,53.421,53.4782,53.372,53.4047,39471.0
2017-12-22 14:55:00,65.35,65.4,65.35,65.38,31516.0,53.3965,53.4374,53.3965,53.421,31516.0
2017-12-22 15:00:00,65.38,65.43,65.37,65.37,47287.0,53.421,53.4619,53.4128,53.4128,47287.0
2017-12-22 15:05:00,65.36,65.39,65.32,65.34,41649.0,53.4047,53.4292,53.372,53.3883,41649.0
2017-12-22 15:10:00,65.34,65.42,65.34,65.39,35583.0,53.3883,53.4537,53.3883,53.4292,35583.0
2017-12-22 15:15:00,65.39,65.41,65.36,65.39,29177.0,53.4292,53.4455,53.4047,53.4292,29177.0
2017-12-22 15:20:00,65.4,65.4,65.34,65.36,33134.0,53.4374,53.4374,53.3883,53.4047,33134.0
2017-12-22 15:25:00,65.37,65.38,65.32,65.34,28364.0,53.4128,53.421,53.372,53.3883,28364.0
2017-12-22 15:30:00,65.34,65.35,65.29,65.32,58769.0,53.3883,53.3965,53.3475,53.372,58769.0
2017-12-22 15:35:00,65.32,65.35,65.3,65.32,41440.0,53.372,53.3965,53.3556,53.372,41440.0
2017-12-22 15:40:00,65.32,65.35,65.29,65.32,53331.0,53.372,53.3965,53.3475,53.372,53331.0
2017-12-22 15:45:00,65.31,65.32,65.27,65.3,72140.0,53.3638,53.372,53.3311,53.3556,72140.0
2017-12-22 15:50:00,65.29,65.29,65.21,65.23,95329.0,53.3475,53.3475,53.2821,53.2985,95329.0
2017-12-22 15:55:00,65.23,65.4,65.21,65.38,247761.0,53.2985,53.4374,53.2821,53.421,247761.0
2017-12-26 09:30:00,65.4,65.74,65.25,65.69,65976.0,53.4374,53.7152,53.3148,53.6743,65976.0
2017-12-26 09:35:00,65.7,66.18,65.7,66.08,84665.0,53.6825,54.0747,53.6825,53.993,84665.0
2017-12-26 09:40:00,66.08,66.25,66.08,66.15,49872.0,53.993,54.1319,53.993,54.0502,49872.0
2017-12-26 09:45:00,66.18,66.25,66.0,66.17,34119.0,54.0747,54.1319,53.9276,54.0665,34119.0
2017-12-26 09:50:00,66.16,66.32,66.01,66.01,44757.0,54.0583,54.1891,53.9358,53.9358,44757.0
2017-12-26 09:55:00,66.02,66.34,66.02,66.29,30797.0,53.944,54.2054,53.944,54.1646,30797.0
2017-12-26 10:00:00,66.29,66.41,66.24,66.4,43441.0,54.1646,54.2626,54.1237,54.2544,43441.0
2017-12-26 10:05:00,66.4,66.41,66.15,66.29,48173.0,54.2544,54.2626,54.0502,54.1646,48173.0
2017-12-26 10:10:00,66.34,66.36,66.25,66.25,30890.0,54.2054,54.2218,54.1319,54.1319,30890.0
2017-12-26 10:15:00,66.28,66.45,66.28,66.42,24664.0,54.1564,54.2953,54.1564,54.2708,24664.0
2017-12-26 10:20:00,66.42,66.44,66.26,66.33,20048.0,54.2708,54.2871,54.1401,54.1972,20048.0
2017-12-26 10:25:00,66.33,66.35,66.17,66.26,26511.0,54.1972,54.2136,54.0665,54.1401,26511.0
2017-12-26 10:30:00,66.26,66.41,66.25,66.36,24718.0,54.1401,54.2626,54.1319,54.2218,24718.0
2017-12-26 10:35:00,66.37,66.43,66.28,66.33,53855.0,54.2299,54.279,54.1564,54.1972,53855.0
2017-12-26 10:40:00,66.34,66.38,66.26,66.35,62088.0,54.2054,54.2381,54.1401,54.2136,62088.0
2017-12-26 10:45:00,66.35,66.35,66.26,66.33,20360.0,54.2136,54.2136,54.1401,54.1972,20360.0
2017-12-26 10:50:00,66.33,66.37,66.28,66.36,30896.0,54.1972,54.2299,54.1564,54.2218,30896.0
2017-12-26 10:55:00,66.34,66.36,66.23,66.23,16612.0,54.2054,54.2218,54.1155,54.1155,16612.0
2017-12-26 11:00:00,66.24,66.32,66.2,66.27,13718.0,54.1237,54.1891,54.091,54.1482,13718.0
2017-12-26 11:05:00,66.26,66.33,66.21,66.3,17744.0,54.1401,54.1972,54.0992,54.1727,17744.0
2017-12-26 11:10:00,66.28,66.28,66.21,66.22,26105.0,54.1564,54.1564,54.0992,54.1074,26105.0
2017-12-26 11:15:00,66.22,66.25,66.15,66.19,17770.0,54.1074,54.1319,54.0502,54.0829,17770.0
2017-12-26 11:20:00,66.2,66.23,66.15,66.19,8854.0,54.091,54.1155,54.0502,54.0829,8854.0
2017-12-26 11:25:00,66.16,66.2,66.1,66.17,34231.0,54.0583,54.091,54.0093,54.0665,34231.0
2017-12-26 11:30:00,66.2,66.24,66.03,66.05,23286.0,54.091,54.1237,53.9521,53.9685,23286.0
2017-12-26 11:35:00,66.06,66.07,66.02,66.04,13638.0,53.9766,53.9848,53.944,53.9603,13638.0
2017-12-26 11:40:00,66.05,66.08,66.0,66.08,16743.0,53.9685,53.993,53.9276,53.993,16743.0
2017-12-26 11:45:00,66.08,66.19,66.07,66.12,41140.0,53.993,54.0829,53.9848,54.0257,41140.0
2017-12-26 11:50:00,66.13,66.22,66.12,66.16,46356.0,54.0338,54.1074,54.0257,54.0583,46356.0
2017-12-26 11:55:00,66.17,66.25,66.15,66.19,17463.0,54.0665,54.1319,54.0502,54.0829,17463.0
2017-12-26 12:00:00,66.2,66.23,66.11,66.13,24052.0,54.091,54.1155,54.0175,54.0338,24052.0
2017-12-26 12:05:00,66.15,66.15,66.07,66.11,18717.0,54.0502,54.0502,53.9848,54.0175,18717.0
2017-12-26 12:10:00,66.11,66.19,66.09,66.17,17199.0,54.0175,54.0829,54.0011,54.0665,17199.0
2017-12-26 12:15:00,66.17,66.21,66.14,66.15,29554.0,54.0665,54.0992,54.042,54.0502,29554.0
2017-12-26 12:20:00,66.14,66.18,66.13,66.17,20427.0,54.042,54.0747,54.0338,54.0665,20427.0
2017-12-26 12:25:00,66.17,66.18,66.1,66.18,24773.0,54.0665,54.0747,54.0093,54.0747,24773.0
2017-12-26 12:30:00,66.18,66.19,66.09,66.14,15450.0,54.0747,54.0829,54.0011,54.042,15450.0
2017-12-26 12:35:00,66.13,66.14,66.07,66.08,23783.0,54.0338,54.042,53.9848,53.993,23783.0
2017-12-26 12:40:00,66.09,66.1,65.96,65.97,25343.0,54.0011,54.0093,53.8949,53.9031,25343.0
2017-12-26 12:45:00,65.96,65.97,65.93,65.95,12793.0,53.8949,53.9031,53.8704,53.8868,12793.0
2017-12-26 12:50:00,65.95,65.96,65.89,65.93,16801.0,53.8868,53.8949,53.8377,53.8704,16801.0
2017-12-26 12:55:00,65.94,66.03,65.93,66.02,11537.0,53.8786,53.9521,53.8704,53.944,11537.0
2017-12-26 13:00:00,66.02,66.02,65.94,65.98,8440.0,53.944,53.944,53.8786,53.9113,8440.0
2017-12-26 13:05:00,65.98,65.99,65.92,65.95,21428.0,53.9113,53.9194,53.8622,53.8868,21428.0
2017-12-26 13:10:00,65.95,66.05,65.9,66.04,36738.0,53.8868,53.9685,53.8459,53.9603,36738.0
2017-12-26 13:15:00,66.05,66.14,65.98,66.14,41036.0,53.9685,54.042,53.9113,54.042,41036.0
2017-12-26 13:20:00,66.12,66.24,66.12,66.24,45682.0,54.0257,54.1237,54.0257,54.1237,45682.0
2017-12-26 13:25:00,66.24,66.24,66.15,66.17,10219.0,54.1237,54.1237,54.0502,54.0665,10219.0
2017-12-26 13:30:00,66.17,66.18,66.02,66.02,14381.0,54.0665,54.0747,53.944,53.944,14381.0
2017-12-26 13:35:00,66.02,66.07,66.0,66.04,11688.0,53.944,53.9848,53.9276,53.9603,11688.0
2017-12-26 13:40:00,66.04,66.04,65.99,65.99,12329.0,53.9603,53.9603,53.9194,53.9194,12329.0
2017-12-26 13:45:00,65.99,66.0,65.93,65.98,13836.0,53.9194,53.9276,53.8704,53.9113,13836.0
2017-12-26 13:50:00,65.97,66.05,65.97,65.98,14668.0,53.9031,53.9685,53.9031,53.9113,14668.0
2017-12-26 13:55:00,65.98,65.98,65.9,65.91,12067.0,53.9113,53.9113,53.8459,53.8541,12067.0
2017-12-26 14:00:00,65.92,65.94,65.83,65.85,17737.0,53.8622,53.8786,53.7887,53.805,17737.0
2017-12-26 14:05:00,65.85,65.9,65.78,65.82,25319.0,53.805,53.8459,53.7479,53.7805,25319.0
2017-12-26 14:10:00,65.81,65.84,65.78,65.83,14009.0,53.7724,53.7969,53.7479,53.7887,14009.0
2017-12-26 14:15:00,65.84,65.84,65.77,65.78,14572.0,53.7969,53.7969,53.7397,53.7479,14572.0
2017-12-26 14:20:00,65.79,65.83,65.77,65.8,8858.0,53.756,53.7887,53.7397,53.7642,8858.0
2017-12-26 14:25:00,65.81,65.84,65.78,65.83,11775.0,53.7724,53.7969,53.7479,53.7887,11775.0
2017-12-26 14:30:00,65.84,65.87,65.83,65.85,14467.0,53.7969,53.8214,53.7887,53.805,14467.0
2017-12-26 14:35:00,65.86,65.87,65.79,65.84,13051.0,53.8132,53.8214,53.756,53.7969,13051.0
2017-12-26 14:40:00,65.85,65.85,65.78,65.79,14042.0,53.805,53.805,53.7479,53.756,14042.0
2017-12-26 14:45:00,65.79,65.86,65.79,65.86,14805.0,53.756,53.8132,53.756,53.8132,14805.0
2017-12-26 14:50:00,65.85,65.9,65.84,65.88,10375.0,53.805,53.8459,53.7969,53.8296,10375.0
2017-12-26 14:55:00,65.89,65.92,65.88,65.9,19183.0,53.8377,53.8622,53.8296,53.8459,19183.0
2017-12-26 15:00:00,65.9,65.91,65.86,65.89,14874.0,53.8459,53.8541,53.8132,53.8377,14874.0
2017-12-26 15:05:00,65.89,65.96,65.88,65.92,24041.0,53.8377,53.8949,53.8296,53.8622,24041.0
2017-12-26 15:10:00,65.93,65.93,65.87,65.91,17886.0,53.8704,53.8704,53.8214,53.8541,17886.0
2017-12-26 15:15:00,65.91,65.91,65.78,65.79,23116.0,53.8541,53.8541,53.7479,53.756,23116.0
2017-12-26 15:20:00,65.8,65.81,65.7,65.77,28544.0,53.7642,53.7724,53.6825,53.7397,28544.0
2017-12-26 15:25:00,65.77,65.79,65.71,65.72,26400.0,53.7397,53.756,53.6907,53.6988,26400.0
2017-12-26 15:30:00,65.72,65.76,65.71,65.76,29899.0,53.6988,53.7315,53.6907,53.7315,29899.0
2017-12-26 15:35:00,65.75,65.86,65.74,65.83,61575.0,53.7233,53.8132,53.7152,53.7887,61575.0
2017-12-26 15:40:00,65.83,65.83,65.77,65.82,40272.0,53.7887,53.7887,53.7397,53.7805,40272.0
2017-12-26 15:45:00,65.81,65.83,65.77,65.79,42938.0,53.7724,53.7887,53.7397,53.756,42938.0
2017-12-26 15:50:00,65.79,65.8,65.72,65.73,81027.0,53.756,53.7642,53.6988,53.707,81027.0
2017-12-26 15:55:00,65.73,65.85,65.72,65.81,120189.0,53.707,53.805,53.6988,53.7724,120189.0
2017-12-27 09:30:00,66.0,66.0,65.66,65.83,67868.0,53.9276,53.9276,53.6498,53.7887,67868.0
2017-12-27 09:35:00,65.81,66.03,65.74,66.0,107088.0,53.7724,53.9521,53.7152,53.9276,107088.0
2017-12-27 09:40:00,66.01,66.11,65.77,65.77,25305.0,53.9358,54.0175,53.7397,53.7397,25305.0
2017-12-27 09:45:00,65.76,65.81,65.6,65.61,28228.0,53.7315,53.7724,53.6008,53.6089,28228.0
2017-12-27 09:50:00,65.6,65.66,65.5,65.6,34219.0,53.6008,53.6498,53.5191,53.6008,34219.0
2017-12-27 09:55:00,65.59,65.78,65.58,65.67,23111.0,53.5926,53.7479,53.5844,53.658,23111.0
2017-12-27 10:00:00,65.68,65.72,65.6,65.6,21734.0,53.6661,53.6988,53.6008,53.6008,21734.0
2017-12-27 10:05:00,65.61,65.72,65.59,65.7,34899.0,53.6089,53.6988,53.5926,53.6825,34899.0
2017-12-27 10:10:00,65.69,65.73,65.64,65.73,33686.0,53.6743,53.707,53.6335,53.707,33686.0
2017-12-27 10:15:00,65.73,65.78,65.7,65.7,18774.0,53.707,53.7479,53.6825,53.6825,18774.0
2017-12-27 10:20:00,65.7,65.76,65.68,65.73,25023.0,53.6825,53.7315,53.6661,53.707,25023.0
2017-12-27 10:25:00,65.73,65.78,65.67,65.7,31994.0,53.707,53.7479,53.658,53.6825,31994.0
2017-12-27 10:30:00,65.69,65.7,65.53,65.53,24409.0,53.6743,53.6825,53.5436,53.5436,24409.0
2017-12-27 10:35:00,65.56,65.6,65.51,65.55,22421.0,53.5681,53.6008,53.5272,53.5599,22421.0
2017-12-27 10:40:00,65.54,65.54,65.47,65.5,23785.0,53.5517,53.5517,53.4946,53.5191,23785.0
2017-12-27 10:45:00,65.51,65.55,65.47,65.54,26153.0,53.5272,53.5599,53.4946,53.5517,26153.0
2017-12-27 10:50:00,65.54,65.59,65.47,65.58,37239.0,53.5517,53.5926,53.4946,53.5844,37239.0
2017-12-27 10:55:00,65.57,65.58,65.51,65.55,17676.0,53.5763,53.5844,53.5272,53.5599,17676.0
2017-12-27 11:00:00,65.55,65.56,65.48,65.54,25657.0,53.5599,53.5681,53.5027,53.5517,25657.0
2017-12-27 11:05:00,65.53,65.53,65.46,65.47,16500.0,53.5436,53.5436,53.4864,53.4946,16500.0
2017-12-27 11:10:00,65.46,65.52,65.43,65.52,24812.0,53.4864,53.5354,53.4619,53.5354,24812.0
2017-12-27 11:15:00,65.51,65.51,65.44,65.45,28646.0,53.5272,53.5272,53.47,53.4782,28646.0
2017-12-27 11:20:00,65.46,65.48,65.41,65.41,30887.0,53.4864,53.5027,53.4455,53.4455,30887.0
2017-12-27 11:25:00,65.42,65.48,65.41,65.47,26356.0,53.4537,53.5027,53.4455,53.4946,26356.0
2017-12-27 11:30:00,65.47,65.48,65.41,65.42,64935.0,53.4946,53.5027,53.4455,53.4537,64935.0
2017-12-27 11:35:00,65.42,65.46,65.38,65.39,81533.0,53.4537,53.4864,53.421,53.4292,81533.0
2017-12-27 11:40:00,65.39,65.41,65.32,65.37,35589.0,53.4292,53.4455,53.372,53.4128,35589.0
2017-12-27 11:45:00,65.39,65.51,65.37,65.47,45313.0,53.4292,53.5272,53.4128,53.4946,45313.0
2017-12-27 11:50:00,65.48,65.49,65.44,65.46,12507.0,53.5027,53.5109,53.47,53.4864,12507.0
2017-12-27 11:55:00,65.46,65.49,65.43,65.44,16603.0,53.4864,53.5109,53.4619,53.47,16603.0
2017-12-27 12:00:00,65.45,65.46,65.28,65.29,29845.0,53.4782,53.4864,53.3393,53.3475,29845.0
2017-12-27 12:05:00,65.31,65.38,65.29,65.38,20903.0,53.3638,53.421,53.3475,53.421,20903.0
2017-12-27 12:10:00,65.37,65.42,65.31,65.39,34298.0,53.4128,53.4537,53.3638,53.4292,34298.0
2017-12-27 12:15:00,65.42,65.42,65.33,65.33,13010.0,53.4537,53.4537,53.3802,53.3802,13010.0
2017-12-27 12:20:00,65.33,65.34,65.25,65.25,24865.0,53.3802,53.3883,53.3148,53.3148,24865.0
2017-12-27 12:25:00,65.25,65.25,65.09,65.22,73223.0,53.3148,53.3148,53.1841,53.2903,73223.0
2017-12-27 12:30:00,65.21,65.39,65.21,65.35,27346.0,53.2821,53.4292,53.2821,53.3965,27346.0
2017-12-27 12:35:00,65.37,65.44,65.36,65.38,28518.0,53.4128,53.47,53.4047,53.421,28518.0
2017-12-27 12:40:00,65.39,65.4,65.36,65.38,21497.0,53.4292,53.4374,53.4047,53.421,21497.0
2017-12-27 12:45:00,65.38,65.41,65.37,65.39,12035.0,53.421,53.4455,53.4128,53.4292,12035.0
2017-12-27 12:50:00,65.39,65.4,65.28,65.3,12658.0,53.4292,53.4374,53.3393,53.3556,12658.0
2017-12-27 12:55:00,65.32,65.32,65.25,65.26,20167.0,53.372,53.372,53.3148,53.323,20167.0
2017-12-27 13:00:00,65.26,65.28,65.11,65.18,43156.0,53.323,53.3393,53.2004,53.2576,43156.0
2017-12-27 13:05:00,65.19,65.24,65.18,65.22,13823.0,53.2658,53.3066,53.2576,53.2903,13823.0
2017-12-27 13:10:00,65.22,65.26,65.16,65.21,15830.0,53.2903,53.323,53.2413,53.2821,15830.0
2017-12-27 13:15:00,65.2,65.25,65.16,65.18,14901.0,53.2739,53.3148,53.2413,53.2576,14901.0
2017-12-27 13:20:00,65.17,65.18,65.12,65.14,21028.0,53.2494,53.2576,53.2086,53.2249,21028.0
2017-12-27 13:25:00,65.14,65.18,65.1,65.16,16946.0,53.2249,53.2576,53.1922,53.2413,16946.0
2017-12-27 13:30:00,65.14,65.17,65.1,65.15,15810.0,53.2249,53.2494,53.1922,53.2331,15810.0
2017-12-27 13:35:00,65.14,65.15,65.11,65.15,11867.0,53.2249,53.2331,53.2004,53.2331,11867.0
2017-12-27 13:40:00,65.15,65.25,65.14,65.23,35205.0,53.2331,53.3148,53.2249,53.2985,35205.0
2017-12-27 13:45:00,65.23,65.23,65.15,65.17,13527.0,53.2985,53.2985,53.2331,53.2494,13527.0
2017-12-27 13:50:00,65.17,65.17,65.14,65.15,9401.0,53.2494,53.2494,53.2249,53.2331,9401.0
2017-12-27 13:55:00,65.16,65.16,65.11,65.14,19157.0,53.2413,53.2413,53.2004,53.2249,19157.0
2017-12-27 14:00:00,65.13,65.14,65.1,65.11,13817.0,53.2167,53.2249,53.1922,53.2004,13817.0
2017-12-27 14:05:00,65.11,65.16,65.11,65.14,19839.0,53.2004,53.2413,53.2004,53.2249,19839.0
2017-12-27 14:10:00,65.14,65.2,65.14,65.19,22629.0,53.2249,53.2739,53.2249,53.2658,22629.0
2017-12-27 14:15:00,65.19,65.25,65.17,65.25,24736.0,53.2658,53.3148,53.2494,53.3148,24736.0
2017-12-27 14:20:00,65.24,65.28,65.23,65.28,20751.0,53.3066,53.3393,53.2985,53.3393,20751.0
2017-12-27 14:25:00,65.27,65.32,65.26,65.31,15964.0,53.3311,53.372,53.323,53.3638,15964.0
2017-12-27 14:30:00,65.31,65.33,65.29,65.32,13631.0,53.3638,53.3802,53.3475,53.372,13631.0
2017-12-27 14:35:00,65.31,65.33,65.21,65.23,29263.0,53.3638,53.3802,53.2821,53.2985,29263.0
2017-12-27 14:40:00,65.24,65.28,65.24,65.27,9586.0,53.3066,53.3393,53.3066,53.3311,9586.0
2017-12-27 14:45:00,65.26,65.26,65.22,65.23,22128.0,53.323,53.323,53.2903,53.2985,22128.0
2017-12-27 14:50:00,65.23,65.23,65.15,65.18,24109.0,53.2985,53.2985,53.2331,53.2576,24109.0
2017-12-27 14:55:00,65.18,65.2,65.16,65.17,18828.0,53.2576,53.2739,53.2413,53.2494,18828.0
2017-12-27 15:00:00,65.18,65.21,65.18,65.18,27742.0,53.2576,53.2821,53.2576,53.2576,27742.0
2017-12-27 15:05:00,65.18,65.19,65.13,65.13,40501.0,53.2576,53.2658,53.2167,53.2167,40501.0
2017-12-27 15:10:00,65.13,65.14,65.11,65.11,25257.0,53.2167,53.2249,53.2004,53.2004,25257.0
2017-12-27 15:15:00,65.11,65.14,65.1,65.13,26058.0,53.2004,53.2249,53.1922,53.2167,26058.0
2017-12-27 15:20:00,65.12,65.13,65.09,65.1,23986.0,53.2086,53.2167,53.1841,53.1922,23986.0
2017-12-27 15:25:00,65.09,65.12,65.06,65.12,30899.0,53.1841,53.2086,53.1595,53.2086,30899.0
2017-12-27 15:30:00,65.12,65.15,65.09,65.1,37576.0,53.2086,53.2331,53.1841,53.1922,37576.0
2017-12-27 15:35:00,65.1,65.12,65.08,65.09,32370.0,53.1922,53.2086,53.1759,53.1841,32370.0
2017-12-27 15:40:00,65.1,65.11,65.08,65.1,39016.0,53.1922,53.2004,53.1759,53.1922,39016.0
2017-12-27 15:45:00,65.11,65.16,65.11,65.12,46025.0,53.2004,53.2413,53.2004,53.2086,46025.0
2017-12-27 15:50:00,65.13,65.14,65.1,65.13,90534.0,53.2167,53.2249,53.1922,53.2167,90534.0
2017-12-27 15:55:00,65.14,65.17,65.13,65.14,199757.0,53.2249,53.2494,53.2167,53.2249,199757.0
2017-12-28 09:30:00,65.23,65.25,65.01,65.11,77246.0,53.2985,53.3148,53.1187,53.2004,77246.0
2017-12-28 09:35:00,65.16,65.41,65.16,65.23,39779.0,53.2413,53.4455,53.2413,53.2985,39779.0
2017-12-28 09:40:00,65.21,65.21,64.92,64.93,35874.0,53.2821,53.2821,53.0452,53.0533,35874.0
2017-12-28 09:45:00,64.93,65.07,64.84,65.07,57763.0,53.0533,53.1677,52.9798,53.1677,57763.0
2017-12-28 09:50:00,65.08,65.1,64.99,65.02,38621.0,53.1759,53.1922,53.1024,53.1269,38621.0
2017-12-28 09:55:00,65.04,65.17,64.99,65.16,22463.0,53.1432,53.2494,53.1024,53.2413,22463.0
2017-12-28 10:00:00,65.17,65.19,65.11,65.14,13692.0,53.2494,53.2658,53.2004,53.2249,13692.0
2017-12-28 10:05:00,65.13,65.14,65.06,65.1,13747.0,53.2167,53.2249,53.1595,53.1922,13747.0
2017-12-28 10:10:00,65.1,65.13,65.09,65.11,13057.0,53.1922,53.2167,53.1841,53.2004,13057.0
2017-12-28 10:15:00,65.11,65.12,65.04,65.09,16124.0,53.2004,53.2086,53.1432,53.1841,16124.0
2017-12-28 10:20:00,65.08,65.15,65.05,65.15,12138.0,53.1759,53.2331,53.1514,53.2331,12138.0
2017-12-28 10:25:00,65.14,65.22,65.12,65.21,17592.0,53.2249,53.2903,53.2086,53.2821,17592.0
2017-12-28 10:30:00,65.19,65.33,65.17,65.32,33386.0,53.2658,53.3802,53.2494,53.372,33386.0
2017-12-28 10:35:00,65.3,65.3,65.22,65.23,17488.0,53.3556,53.3556,53.2903,53.2985,17488.0
2017-12-28 10:40:00,65.22,65.24,65.16,65.17,21672.0,53.2903,53.3066,53.2413,53.2494,21672.0
2017-12-28 10:45:00,65.18,65.21,65.03,65.08,32273.0,53.2576,53.2821,53.135,53.1759,32273.0
2017-12-28 10:50:00,65.09,65.17,65.07,65.08,13306.0,53.1841,53.2494,53.1677,53.1759,13306.0
2017-12-28 10:55:00,65.06,65.16,65.06,65.15,9829.0,53.1595,53.2413,53.1595,53.2331,9829.0
2017-12-28 11:00:00,65.14,65.14,65.09,65.12,10258.0,53.2249,53.2249,53.1841,53.2086,10258.0
2017-12-28 11:05:00,65.11,65.12,65.07,65.11,13321.0,53.2004,53.2086,53.1677,53.2004,13321.0
2017-12-28 11:10:00,65.11,65.11,65.05,65.05,9703.0,53.2004,53.2004,53.1514,53.1514,9703.0
2017-12-28 11:15:00,65.05,65.09,65.03,65.09,16601.0,53.1514,53.1841,53.135,53.1841,16601.0
2017-12-28 11:20:00,65.08,65.13,65.07,65.12,10337.0,53.1759,53.2167,53.1677,53.2086,10337.0
2017-12-28 11:25:00,65.11,65.11,64.96,64.99,31111.0,53.2004,53.2004,53.0778,53.1024,31111.0
2017-12-28 11:30:00,64.99,65.05,64.97,65.0,12556.0,53.1024,53.1514,53.086,53.1105,12556.0
2017-12-28 11:35:00,64.99,65.02,64.98,64.99,10326.0,53.1024,53.1269,53.0942,53.1024,10326.0
2017-12-28 11:40:00,64.98,65.0,64.95,64.99,13147.0,53.0942,53.1105,53.0697,53.1024,13147.0
2017-12-28 11:45:00,64.98,65.0,64.91,64.94,13749.0,53.0942,53.1105,53.037,53.0615,13749.0
2017-12-28 11:50:00,64.94,64.99,64.92,64.96,13222.0,53.0615,53.1024,53.0452,53.0778,13222.0
2017-12-28 11:55:00,64.96,65.01,64.93,64.97,20587.0,53.0778,53.1187,53.0533,53.086,20587.0
2017-12-28 12:00:00,64.96,64.98,64.89,64.89,14624.0,53.0778,53.0942,53.0206,53.0206,14624.0
2017-12-28 12:05:00,64.89,64.94,64.87,64.89,12405.0,53.0206,53.0615,53.0043,53.0206,12405.0
2017-12-28 12:10:00,64.89,64.95,64.88,64.9,14997.0,53.0206,53.0697,53.0125,53.0288,14997.0
2017-12-28 12:15:00,64.89,64.94,64.85,64.86,17082.0,53.0206,53.0615,52.988,52.9961,17082.0
2017-12-28 12:20:00,64.86,64.9,64.85,64.88,14146.0,52.9961,53.0288,52.988,53.0125,14146.0
2017-12-28 12:25:00,64.88,64.92,64.88,64.91,10838.0,53.0125,53.0452,53.0125,53.037,10838.0
2017-12-28 12:30:00,64.91,64.92,64.87,64.87,16470.0,53.037,53.0452,53.0043,53.0043,16470.0
2017-12-28 12:35:00,64.86,64.87,64.8,64.82,12895.0,52.9961,53.0043,52.9471,52.9634,12895.0
2017-12-28 12:40:00,64.8,64.8,64.72,64.73,22974.0,52.9471,52.9471,52.8817,52.8899,22974.0
2017-12-28 12:45:00,64.74,64.79,64.73,64.74,17800.0,52.8981,52.9389,52.8899,52.8981,17800.0
2017-12-28 12:50:00,64.74,64.78,64.7,64.72,13614.0,52.8981,52.9308,52.8654,52.8817,13614.0
2017-12-28 12:55:00,64.72,64.75,64.71,64.75,8114.0,52.8817,52.9063,52.8736,52.9063,8114.0
2017-12-28 13:00:00,64.72,64.78,64.71,64.75,8579.0,52.8817,52.9308,52.8736,52.9063,8579.0
2017-12-28 13:05:00,64.75,64.82,64.73,64.82,12049.0,52.9063,52.9634,52.8899,52.9634,12049.0
2017-12-28 13:10:00,64.82,64.82,64.73,64.77,18209.0,52.9634,52.9634,52.8899,52.9226,18209.0
2017-12-28 13:15:00,64.76,64.83,64.76,64.81,19848.0,52.9144,52.9716,52.9144,52.9553,19848.0
2017-12-28 13:20:00,64.8,64.82,64.77,64.77,10028.0,52.9471,52.9634,52.9226,52.9226,10028.0
2017-12-28 13:25:00,64.77,64.81,64.75,64.77,12670.0,52.9226,52.9553,52.9063,52.9226,12670.0
2017-12-28 13:30:00,64.77,64.78,64.68,64.7,19276.0,52.9226,52.9308,52.8491,52.8654,19276.0
2017-12-28 13:35:00,64.69,64.72,64.67,64.69,10615.0,52.8572,52.8817,52.8409,52.8572,10615.0
2017-12-28 13:40:00,64.69,64.72,64.62,64.64,52457.0,52.8572,52.8817,52.8,52.8164,52457.0
2017-12-28 13:45:00,64.63,64.65,64.61,64.64,25244.0,52.8082,52.8245,52.7919,52.8164,25244.0
2017-12-28 13:50:00,64.64,64.65,64.61,64.63,17582.0,52.8164,52.8245,52.7919,52.8082,17582.0
2017-12-28 13:55:00,64.64,64.64,64.6,64.63,15574.0,52.8164,52.8164,52.7837,52.8082,15574.0
2017-12-28 14:00:00,64.63,64.66,64.61,64.64,28484.0,52.8082,52.8327,52.7919,52.8164,28484.0
2017-12-28 14:05:00,64.65,64.74,64.64,64.74,41973.0,52.8245,52.8981,52.8164,52.8981,41973.0
2017-12-28 14:10:00,64.72,64.8,64.72,64.75,11589.0,52.8817,52.9471,52.8817,52.9063,11589.0
2017-12-28 14:15:00,64.76,64.82,64.76,64.81,14802.0,52.9144,52.9634,52.9144,52.9553,14802.0
2017-12-28 14:20:00,64.81,64.83,64.78,64.81,32839.0,52.9553,52.9716,52.9308,52.9553,32839.0
2017-12-28 14:25:00,64.81,64.82,64.78,64.79,12391.0,52.9553,52.9634,52.9308,52.9389,12391.0
2017-12-28 14:30:00,64.81,64.84,64.81,64.82,11502.0,52.9553,52.9798,52.9553,52.9634,11502.0
2017-12-28 14:35:00,64.82,64.87,64.79,64.87,17505.0,52.9634,53.0043,52.9389,53.0043,17505.0
2017-12-28 14:40:00,64.86,64.9,64.84,64.89,11821.0,52.9961,53.0288,52.9798,53.0206,11821.0
2017-12-28 14:45:00,64.89,64.95,64.89,64.95,14322.0,53.0206,53.0697,53.0206,53.0697,14322.0
2017-12-28 14:50:00,64.94,64.95,64.89,64.9,18857.0,53.0615,53.0697,53.0206,53.0288,18857.0
2017-12-28 14:55:00,64.89,64.9,64.83,64.84,17125.0,53.0206,53.0288,52.9716,52.9798,17125.0
2017-12-28 15:00:00,64.84,64.87,64.83,64.87,16384.0,52.9798,53.0043,52.9716,53.0043,16384.0
2017-12-28 15:05:00,64.86,64.91,64.86,64.9,17864.0,52.9961,53.037,52.9961,53.0288,17864.0
2017-12-28 15:10:00,64.89,64.91,64.89,64.9,14448.0,53.0206,53.037,53.0206,53.0288,14448.0
2017-12-28 15:15:00,64.89,64.92,64.86,64.89,24380.0,53.0206,53.0452,52.9961,53.0206,24380.0
2017-12-28 15:20:00,64.89,64.9,64.87,64.87,12007.0,53.0206,53.0288,53.0043,53.0043,12007.0
2017-12-28 15:25:00,64.88,64.88,64.86,64.87,19737.0,53.0125,53.0125,52.9961,53.0043,19737.0
2017-12-28 15:30:00,64.87,64.87,64.79,64.8,43048.0,53.0043,53.0043,52.9389,52.9471,43048.0
2017-12-28 15:35:00,64.8,64.8,64.75,64.75,38857.0,52.9471,52.9471,52.9063,52.9063,38857.0
2017-12-28 15:40:00,64.76,64.76,64.74,64.75,68226.0,52.9144,52.9144,52.8981,52.9063,68226.0
2017-12-28 15:45:00,64.75,64.75,64.7,64.7,134745.0,52.9063,52.9063,52.8654,52.8654,134745.0
2017-12-28 15:50:00,64.71,64.72,64.68,64.68,112504.0,52.8736,52.8817,52.8491,52.8491,112504.0
2017-12-28 15:55:00,64.69,64.83,64.68,64.81,208499.0,52.8572,52.9716,52.8491,52.9553,208499.0
2017-12-29 09:30:00,65.21,65.49,64.89,65.38,78224.0,53.2821,53.5109,53.0206,53.421,78224.0
2017-12-29 09:35:00,65.38,65.47,65.19,65.33,78194.0,53.421,53.4946,53.2658,53.3802,78194.0
2017-12-29 09:40:00,65.32,65.5,65.31,65.43,59953.0,53.372,53.5191,53.3638,53.4619,59953.0
2017-12-29 09:45:00,65.44,65.48,65.31,65.34,29356.0,53.47,53.5027,53.3638,53.3883,29356.0
2017-12-29 09:50:00,65.35,65.43,65.31,65.42,17702.0,53.3965,53.4619,53.3638,53.4537,17702.0
2017-12-29 09:55:00,65.4,65.52,65.37,65.5,42291.0,53.4374,53.5354,53.4128,53.5191,42291.0
2017-12-29 10:00:00,65.5,65.58,65.49,65.53,37456.0,53.5191,53.5844,53.5109,53.5436,37456.0
2017-12-29 10:05:00,65.52,65.56,65.41,65.48,29611.0,53.5354,53.5681,53.4455,53.5027,29611.0
2017-12-29 10:10:00,65.49,65.5,65.42,65.5,48432.0,53.5109,53.5191,53.4537,53.5191,48432.0
2017-12-29 10:15:00,65.5,65.62,65.49,65.6,36589.0,53.5191,53.6171,53.5109,53.6008,36589.0
2017-12-29 10:20:00,65.59,65.65,65.58,65.65,25827.0,53.5926,53.6416,53.5844,53.6416,25827.0
2017-12-29 10:25:00,65.64,65.72,65.63,65.7,29677.0,53.6335,53.6988,53.6253,53.6825,29677.0
2017-12-29 10:30:00,65.71,65.74,65.7,65.7,20159.0,53.6907,53.7152,53.6825,53.6825,20159.0
2017-12-29 10:35:00,65.7,65.74,65.67,65.67,42446.0,53.6825,53.7152,53.658,53.658,42446.0
2017-12-29 10:40:00,65.66,65.74,65.66,65.72,34312.0,53.6498,53.7152,53.6498,53.6988,34312.0
2017-12-29 10:45:00,65.73,65.73,65.48,65.52,30711.0,53.707,53.707,53.5027,53.5354,30711.0
2017-12-29 10:50:00,65.51,65.64,65.51,65.6,38828.0,53.5272,53.6335,53.5272,53.6008,38828.0
2017-12-29 10:55:00,65.61,65.63,65.58,65.6,29785.0,53.6089,53.6253,53.5844,53.6008,29785.0
2017-12-29 11:00:00,65.6,65.61,65.52,65.56,27209.0,53.6008,53.6089,53.5354,53.5681,27209.0
2017-12-29 11:05:00,65.56,65.57,65.52,65.52,16910.0,53.5681,53.5763,53.5354,53.5354,16910.0
2017-12-29 11:10:00,65.53,65.54,65.47,65.52,18339.0,53.5436,53.5517,53.4946,53.5354,18339.0
2017-12-29 11:15:00,65.52,65.54,65.51,65.53,18315.0,53.5354,53.5517,53.5272,53.5436,18315.0
2017-12-29 11:20:00,65.52,65.56,65.52,65.54,16558.0,53.5354,53.5681,53.5354,53.5517,16558.0
2017-12-29 11:25:00,65.53,65.54,65.44,65.45,16601.0,53.5436,53.5517,53.47,53.4782,16601.0
2017-12-29 11:30:00,65.46,65.5,65.44,65.46,17987.0,53.4864,53.5191,53.47,53.4864,17987.0
2017-12-29 11:35:00,65.46,65.48,65.35,65.36,20313.0,53.4864,53.5027,53.3965,53.4047,20313.0
2017-12-29 11:40:00,65.36,65.51,65.34,65.51,18293.0,53.4047,53.5272,53.3883,53.5272,18293.0
2017-12-29 11:45:00,65.51,65.53,65.45,65.5,36689.0,53.5272,53.5436,53.4782,53.5191,36689.0
2017-12-29 11:50:00,65.5,65.51,65.43,65.43,27755.0,53.5191,53.5272,53.4619,53.4619,27755.0
2017-12-29 11:55:00,65.43,65.45,65.37,65.43,25865.0,53.4619,53.4782,53.4128,53.4619,25865.0
2017-12-29 12:00:00,65.44,65.52,65.42,65.49,19956.0,53.47,53.5354,53.4537,53.5109,19956.0
2017-12-29 12:05:00,65.49,65.6,65.48,65.56,34168.0,53.5109,53.6008,53.5027,53.5681,34168.0
2017-12-29 12:10:00,65.57,65.63,65.55,65.6,22812.0,53.5763,53.6253,53.5599,53.6008,22812.0
2017-12-29 12:15:00,65.6,65.63,65.57,65.61,12919.0,53.6008,53.6253,53.5763,53.6089,12919.0
2017-12-29 12:20:00,65.61,65.63,65.58,65.59,15711.0,53.6089,53.6253,53.5844,53.5926,15711.0
2017-12-29 12:25:00,65.59,65.6,65.49,65.52,21884.0,53.5926,53.6008,53.5109,53.5354,21884.0
2017-12-29 12:30:00,65.52,65.63,65.51,65.63,26244.0,53.5354,53.6253,53.5272,53.6253,26244.0
2017-12-29 12:35:00,65.63,65.69,65.62,65.67,20170.0,53.6253,53.6743,53.6171,53.658,20170.0
2017-12-29 12:40:00,65.67,65.68,65.61,65.62,23192.0,53.658,53.6661,53.6089,53.6171,23192.0
2017-12-29 12:45:00,65.63,65.67,65.63,65.63,31013.0,53.6253,53.658,53.6253,53.6253,31013.0
2017-12-29 12:50:00,65.63,65.63,65.57,65.59,17446.0,53.6253,53.6253,53.5763,53.5926,17446.0
2017-12-29 12:55:00,65.6,65.62,65.56,65.56,16776.0,53.6008,53.6171,53.5681,53.5681,16776.0
2017-12-29 13:00:00,65.55,65.55,65.5,65.53,24315.0,53.5599,53.5599,53.5191,53.5436,24315.0
2017-12-29 13:05:00,65.54,65.54,65.41,65.42,31147.0,53.5517,53.5517,53.4455,53.4537,31147.0
2017-12-29 13:10:00,65.41,65.44,65.34,65.34,19547.0,53.4455,53.47,53.3883,53.3883,19547.0
2017-12-29 13:15:00,65.34,65.38,65.31,65.37,24619.0,53.3883,53.421,53.3638,53.4128,24619.0
2017-12-29 13:20:00,65.37,65.44,65.37,65.44,12788.0,53.4128,53.47,53.4128,53.47,12788.0
2017-12-29 13:25:00,65.44,65.44,65.31,65.31,18492.0,53.47,53.47,53.3638,53.3638,18492.0
2017-12-29 13:30:00,65.3,65.35,65.3,65.34,15180.0,53.3556,53.3965,53.3556,53.3883,15180.0
2017-12-29 13:35:00,65.34,65.38,65.32,65.37,23967.0,53.3883,53.421,53.372,53.4128,23967.0
2017-12-29 13:40:00,65.38,65.38,65.35,65.35,20328.0,53.421,53.421,53.3965,53.3965,20328.0
2017-12-29 13:45:00,65.35,65.45,65.34,65.41,23907.0,53.3965,53.4782,53.3883,53.4455,23907.0
2017-12-29 13:50:00,65.41,65.41,65.35,65.36,18388.0,53.4455,53.4455,53.3965,53.4047,18388.0
2017-12-29 13:55:00,65.35,65.42,65.32,65.39,21395.0,53.3965,53.4537,53.372,53.4292,21395.0
2017-12-29 14:00:00,65.38,65.42,65.37,65.4,22003.0,53.421,53.4537,53.4128,53.4374,22003.0
2017-12-29 14:05:00,65.4,65.4,65.32,65.32,24359.0,53.4374,53.4374,53.372,53.372,24359.0
2017-12-29 14:10:00,65.32,65.34,65.32,65.33,14555.0,53.372,53.3883,53.372,53.3802,14555.0
2017-12-29 14:15:00,65.33,65.37,65.32,65.35,24298.0,53.3802,53.4128,53.372,53.3965,24298.0
2017-12-29 14:20:00,65.36,65.38,65.32,65.33,22347.0,53.4047,53.421,53.372,53.3802,22347.0
2017-12-29 14:25:00,65.33,65.34,65.25,65.27,22775.0,53.3802,53.3883,53.3148,53.3311,22775.0
2017-12-29 14:30:00,65.27,65.27,65.22,65.25,19250.0,53.3311,53.3311,53.2903,53.3148,19250.0
2017-12-29 14:35:00,65.26,65.36,65.25,65.36,17815.0,53.323,53.4047,53.3148,53.4047,17815.0
2017-12-29 14:40:00,65.36,65.44,65.35,65.43,16771.0,53.4047,53.47,53.3965,53.4619,16771.0
2017-12-29 14:45:00,65.43,65.49,65.42,65.48,30094.0,53.4619,53.5109,53.4537,53.5027,30094.0
2017-12-29 14:50:00,65.48,65.53,65.47,65.5,47271.0,53.5027,53.5436,53.4946,53.5191,47271.0
2017-12-29 14:55:00,65.49,65.5,65.42,65.43,30534.0,53.5109,53.5191,53.4537,53.4619,30534.0
2017-12-29 15:00:00,65.45,65.45,65.4,65.42,36384.0,53.4782,53.4782,53.4374,53.4537,36384.0
2017-12-29 15:05:00,65.42,65.44,65.4,65.42,27003.0,53.4537,53.47,53.4374,53.4537,27003.0
2017-12-29 15:10:00,65.41,65.43,65.41,65.42,14312.0,53.4455,53.4619,53.4455,53.4537,14312.0
2017-12-29 15:15:00,65.42,65.44,65.4,65.43,23270.0,53.4537,53.47,53.4374,53.4619,23270.0
2017-12-29 15:20:00,65.43,65.51,65.42,65.51,28607.0,53.4619,53.5272,53.4537,53.5272,28607.0
2017-12-29 15:25:00,65.51,65.54,65.5,65.51,29355.0,53.5272,53.5517,53.5191,53.5272,29355.0
2017-12-29 15:30:00,65.51,65.53,65.5,65.53,32994.0,53.5272,53.5436,53.5191,53.5436,32994.0
2017-12-29 15:35:00,65.53,65.53,65.45,65.45,42982.0,53.5436,53.5436,53.4782,53.4782,42982.0
2017-12-29 15:40:00,65.45,65.47,65.42,65.46,53798.0,53.4782,53.4946,53.4537,53.4864,53798.0
2017-12-29 15:45:00,65.47,65.48,65.4,65.41,80163.0,53.4946,53.5027,53.4374,53.4455,80163.0
2017-12-29 15:50:00,65.42,65.42,65.34,65.34,102788.0,53.4537,53.4537,53.3883,53.3883,102788.0
2017-12-29 15:55:00,65.34,65.36,65.22,65.26,323416.0,53.3883,53.4047,53.2903,53.323,323416.0
2018-01-02 09:30:00,65.95,66.59,65.95,66.3,258400.0,53.8868,54.4097,53.8868,54.1727,258400.0
2018-01-02 09:35:00,66.26,66.57,66.09,66.45,115709.0,54.1401,54.3933,54.0011,54.2953,115709.0
2018-01-02 09:40:00,66.45,66.71,66.37,66.54,109611.0,54.2953,54.5077,54.2299,54.3688,109611.0
2018-01-02 09:45:00,66.56,66.67,66.44,66.61,120412.0,54.3852,54.4751,54.2871,54.426,120412.0
2018-01-02 09:50:00,66.61,66.72,66.48,66.72,62331.0,54.426,54.5159,54.3198,54.5159,62331.0
2018-01-02 09:55:00,66.72,66.89,66.71,66.83,58220.0,54.5159,54.6548,54.5077,54.6058,58220.0
2018-01-02 10:00:00,66.85,66.94,66.79,66.84,58380.0,54.6221,54.6957,54.5731,54.614,58380.0
2018-01-02 10:05:00,66.83,66.92,66.77,66.87,47055.0,54.6058,54.6793,54.5568,54.6385,47055.0
2018-01-02 10:10:00,66.86,66.86,66.64,66.66,56967.0,54.6303,54.6303,54.4505,54.4669,56967.0
2018-01-02 10:15:00,66.67,66.84,66.65,66.81,51066.0,54.4751,54.614,54.4587,54.5894,51066.0
2018-01-02 10:20:00,66.81,66.84,66.74,66.83,50611.0,54.5894,54.614,54.5323,54.6058,50611.0
2018-01-02 10:25:00,66.81,66.98,66.79,66.97,154994.0,54.5894,54.7284,54.5731,54.7202,154994.0
2018-01-02 10:30:00,66.97,67.27,66.93,67.25,240367.0,54.7202,54.9653,54.6875,54.949,240367.0
2018-01-02 10:35:00,67.25,67.34,67.15,67.28,107113.0,54.949,55.0225,54.8673,54.9735,107113.0
2018-01-02 10:40:00,67.28,67.35,67.23,67.28,86502.0,54.9735,55.0307,54.9326,54.9735,86502.0
2018-01-02 10:45:00,67.28,67.4,67.24,67.27,93985.0,54.9735,55.0715,54.9408,54.9653,93985.0
2018-01-02 10:50:00,67.28,67.45,67.26,67.43,105950.0,54.9735,55.1124,54.9571,55.096,105950.0
2018-01-02 10:55:00,67.42,67.45,67.35,67.36,76276.0,55.0879,55.1124,55.0307,55.0388,76276.0
2018-01-02 11:00:00,67.36,67.49,67.36,67.45,49864.0,55.0388,55.1451,55.0388,55.1124,49864.0
2018-01-02 11:05:00,67.45,67.46,67.4,67.46,39232.0,55.1124,55.1206,55.0715,55.1206,39232.0
2018-01-02 11:10:00,67.45,67.5,67.43,67.49,54585.0,55.1124,55.1532,55.096,55.1451,54585.0
2018-01-02 11:15:00,67.49,67.52,67.35,67.36,90047.0,55.1451,55.1696,55.0307,55.0388,90047.0
2018-01-02 11:20:00,67.36,67.52,67.3,67.31,109619.0,55.0388,55.1696,54.9898,54.998,109619.0
2018-01-02 11:25:00,67.31,67.49,67.31,67.48,57918.0,54.998,55.1451,54.998,55.1369,57918.0
2018-01-02 11:30:00,67.48,67.52,67.4,67.5,82203.0,55.1369,55.1696,55.0715,55.1532,82203.0
2018-01-02 11:35:00,67.5,67.56,67.48,67.55,45598.0,55.1532,55.2023,55.1369,55.1941,45598.0
2018-01-02 11:40:00,67.55,67.62,67.51,67.53,61672.0,55.1941,55.2513,55.1614,55.1777,61672.0
2018-01-02 11:45:00,67.54,67.66,67.54,67.6,47326.0,55.1859,55.284,55.1859,55.2349,47326.0
2018-01-02 11:50:00,67.6,67.6,67.44,67.46,84661.0,55.2349,55.2349,55.1042,55.1206,84661.0
2018-01-02 11:55:00,67.45,67.46,67.39,67.39,59878.0,55.1124,55.1206,55.0634,55.0634,59878.0
2018-01-02 12:00:00,67.4,67.4,67.35,67.38,71505.0,55.0715,55.0715,55.0307,55.0552,71505.0
2018-01-02 12:05:00,67.39,67.39,67.28,67.33,83835.0,55.0634,55.0634,54.9735,55.0143,83835.0
2018-01-02 12:10:00,67.34,67.38,67.32,67.35,74462.0,55.0225,55.0552,55.0062,55.0307,74462.0
2018-01-02 12:15:00,67.35,67.43,67.35,67.39,69019.0,55.0307,55.096,55.0307,55.0634,69019.0
2018-01-02 12:20:00,67.4,67.46,67.28,67.3,43594.0,55.0715,55.1206,54.9735,54.9898,43594.0
2018-01-02 12:25:00,67.32,67.32,67.28,67.3,35239.0,55.0062,55.0062,54.9735,54.9898,35239.0
2018-01-02 12:30:00,67.3,67.37,67.29,67.36,85377.0,54.9898,55.047,54.9816,55.0388,85377.0
2018-01-02 12:35:00,67.37,67.39,67.32,67.36,39648.0,55.047,55.0634,55.0062,55.0388,39648.0
2018-01-02 12:40:00,67.37,67.37,67.18,67.26,41768.0,55.047,55.047,54.8918,54.9571,41768.0
2018-01-02 12:45:00,67.27,67.35,67.26,67.33,26802.0,54.9653,55.0307,54.9571,55.0143,26802.0
2018-01-02 12:50:00,67.33,67.4,67.33,67.38,24738.0,55.0143,55.0715,55.0143,55.0552,24738.0
2018-01-02 12:55:00,67.38,67.44,67.34,67.38,95604.0,55.0552,55.1042,55.0225,55.0552,95604.0
2018-01-02 13:00:00,67.38,67.5,67.37,67.49,51764.0,55.0552,55.1532,55.047,55.1451,51764.0
2018-01-02 13:05:00,67.5,67.52,67.48,67.5,58157.0,55.1532,55.1696,55.1369,55.1532,58157.0
2018-01-02 13:10:00,67.5,67.58,67.49,67.56,39160.0,55.1532,55.2186,55.1451,55.2023,39160.0
2018-01-02 13:15:00,67.57,67.61,67.53,67.55,52352.0,55.2104,55.2431,55.1777,55.1941,52352.0
2018-01-02 13:20:00,67.55,67.56,67.46,67.48,56376.0,55.1941,55.2023,55.1206,55.1369,56376.0
2018-01-02 13:25:00,67.48,67.49,67.44,67.45,50068.0,55.1369,55.1451,55.1042,55.1124,50068.0
2018-01-02 13:30:00,67.46,67.52,67.44,67.51,43886.0,55.1206,55.1696,55.1042,55.1614,43886.0
2018-01-02 13:35:00,67.5,67.51,67.46,67.47,30901.0,55.1532,55.1614,55.1206,55.1287,30901.0
2018-01-02 13:40:00,67.47,67.55,67.47,67.53,31352.0,55.1287,55.1941,55.1287,55.1777,31352.0
2018-01-02 13:45:00,67.52,67.63,67.52,67.63,42121.0,55.1696,55.2595,55.1696,55.2595,42121.0
2018-01-02 13:50:00,67.62,67.73,67.61,67.73,66597.0,55.2513,55.3412,55.2431,55.3412,66597.0
2018-01-02 13:55:00,67.73,67.75,67.7,67.74,42061.0,55.3412,55.3575,55.3167,55.3493,42061.0
2018-01-02 14:00:00,67.75,67.82,67.75,67.82,73202.0,55.3575,55.4147,55.3575,55.4147,73202.0
2018-01-02 14:05:00,67.82,67.87,67.78,67.78,65209.0,55.4147,55.4556,55.382,55.382,65209.0
2018-01-02 14:10:00,67.78,67.79,67.56,67.61,41938.0,55.382,55.3902,55.2023,55.2431,41938.0
2018-01-02 14:15:00,67.61,67.76,67.61,67.75,52572.0,55.2431,55.3657,55.2431,55.3575,52572.0
2018-01-02 14:20:00,67.75,67.8,67.74,67.78,39091.0,55.3575,55.3984,55.3493,55.382,39091.0
2018-01-02 14:25:00,67.78,67.86,67.78,67.86,38659.0,55.382,55.4474,55.382,55.4474,38659.0
2018-01-02 14:30:00,67.86,67.97,67.82,67.97,65975.0,55.4474,55.5373,55.4147,55.5373,65975.0
2018-01-02 14:35:00,67.97,67.98,67.83,67.84,80151.0,55.5373,55.5454,55.4229,55.431,80151.0
2018-01-02 14:40:00,67.84,67.95,67.83,67.95,85243.0,55.431,55.5209,55.4229,55.5209,85243.0
2018-01-02 14:45:00,67.94,68.01,67.93,68.01,130697.0,55.5128,55.5699,55.5046,55.5699,130697.0
2018-01-02 14:50:00,68.01,68.11,67.99,68.09,127301.0,55.5699,55.6517,55.5536,55.6353,127301.0
2018-01-02 14:55:00,68.1,68.13,68.03,68.08,105142.0,55.6435,55.668,55.5863,55.6271,105142.0
2018-01-02 15:00:00,68.07,68.08,67.85,67.88,94693.0,55.619,55.6271,55.4392,55.4637,94693.0
2018-01-02 15:05:00,67.89,67.92,67.8,67.84,74835.0,55.4719,55.4964,55.3984,55.431,74835.0
2018-01-02 15:10:00,67.84,67.92,67.82,67.9,67446.0,55.431,55.4964,55.4147,55.4801,67446.0
2018-01-02 15:15:00,67.9,67.9,67.75,67.78,74942.0,55.4801,55.4801,55.3575,55.382,74942.0
2018-01-02 15:20:00,67.79,67.9,67.78,67.89,107696.0,55.3902,55.4801,55.382,55.4719,107696.0
2018-01-02 15:25:00,67.89,67.94,67.86,67.9,93517.0,55.4719,55.5128,55.4474,55.4801,93517.0
2018-01-02 15:30:00,67.9,67.94,67.89,67.94,111834.0,55.4801,55.5128,55.4719,55.5128,111834.0
2018-01-02 15:35:00,67.94,67.94,67.68,67.72,241985.0,55.5128,55.5128,55.3003,55.333,241985.0
2018-01-02 15:40:00,67.73,67.84,67.73,67.83,130673.0,55.3412,55.431,55.3412,55.4229,130673.0
2018-01-02 15:45:00,67.84,67.85,67.68,67.73,242709.0,55.431,55.4392,55.3003,55.3412,242709.0
2018-01-02 15:50:00,67.73,67.76,67.6,67.62,241055.0,55.3412,55.3657,55.2349,55.2513,241055.0
2018-01-02 15:55:00,67.62,67.69,67.57,67.66,442724.0,55.2513,55.3085,55.2104,55.284,442724.0
2018-01-03 09:30:00,68.69,68.84,67.78,67.79,273666.0,56.1256,56.2481,55.382,55.3902,273666.0
2018-01-03 09:35:00,67.8,67.94,67.43,67.52,124012.0,55.3984,55.5128,55.096,55.1696,124012.0
2018-01-03 09:40:00,67.49,67.61,67.25,67.4,88505.0,55.1451,55.2431,54.949,55.0715,88505.0
2018-01-03 09:45:00,67.42,67.81,67.41,67.64,93529.0,55.0879,55.4065,55.0797,55.2676,93529.0
2018-01-03 09:50:00,67.65,67.77,67.4,67.53,100006.0,55.2758,55.3738,55.0715,55.1777,100006.0
2018-01-03 09:55:00,67.55,67.68,67.43,67.67,65045.0,55.1941,55.3003,55.096,55.2921,65045.0
2018-01-03 10:00:00,67.69,67.83,67.57,67.61,105528.0,55.3085,55.4229,55.2104,55.2431,105528.0
2018-01-03 10:05:00,67.62,68.0,67.6,67.87,66231.0,55.2513,55.5618,55.2349,55.4556,66231.0
2018-01-03 10:10:00,67.88,67.94,67.77,67.85,85464.0,55.4637,55.5128,55.3738,55.4392,85464.0
2018-01-03 10:15:00,67.83,67.87,67.71,67.85,53516.0,55.4229,55.4556,55.3248,55.4392,53516.0
2018-01-03 10:20:00,67.86,67.88,67.76,67.79,45126.0,55.4474,55.4637,55.3657,55.3902,45126.0
2018-01-03 10:25:00,67.8,67.85,67.76,67.78,46235.0,55.3984,55.4392,55.3657,55.382,46235.0
2018-01-03 10:30:00,67.78,67.8,67.63,67.64,63939.0,55.382,55.3984,55.2595,55.2676,63939.0
2018-01-03 10:35:00,67.64,67.78,67.64,67.68,127125.0,55.2676,55.382,55.2676,55.3003,127125.0
2018-01-03 10:40:00,67.68,67.9,67.67,67.87,99612.0,55.3003,55.4801,55.2921,55.4556,99612.0
2018-01-03 10:45:00,67.87,67.91,67.83,67.9,57538.0,55.4556,55.4882,55.4229,55.4801,57538.0
2018-01-03 10:50:00,67.88,67.95,67.78,67.89,51710.0,55.4637,55.5209,55.382,55.4719,51710.0
2018-01-03 10:55:00,67.88,67.91,67.81,67.87,39487.0,55.4637,55.4882,55.4065,55.4556,39487.0
2018-01-03 11:00:00,67.87,67.96,67.86,67.95,45938.0,55.4556,55.5291,55.4474,55.5209,45938.0
2018-01-03 11:05:00,67.95,68.08,67.94,68.06,56300.0,55.5209,55.6271,55.5128,55.6108,56300.0
2018-01-03 11:10:00,68.05,68.13,68.01,68.01,31865.0,55.6026,55.668,55.5699,55.5699,31865.0
2018-01-03 11:15:00,68.02,68.05,67.93,67.99,35667.0,55.5781,55.6026,55.5046,55.5536,35667.0
2018-01-03 11:20:00,67.99,68.09,67.96,68.08,34571.0,55.5536,55.6353,55.5291,55.6271,34571.0
2018-01-03 11:25:00,68.07,68.09,67.99,68.09,46430.0,55.619,55.6353,55.5536,55.6353,46430.0
2018-01-03 11:30:00,68.09,68.15,68.03,68.14,50357.0,55.6353,55.6843,55.5863,55.6762,50357.0
2018-01-03 11:35:00,68.15,68.2,68.11,68.14,55351.0,55.6843,55.7252,55.6517,55.6762,55351.0
2018-01-03 11:40:00,68.15,68.18,68.11,68.14,37880.0,55.6843,55.7089,55.6517,55.6762,37880.0
2018-01-03 11:45:00,68.14,68.25,68.13,68.17,48249.0,55.6762,55.7661,55.668,55.7007,48249.0
2018-01-03 11:50:00,68.17,68.18,68.05,68.06,60546.0,55.7007,55.7089,55.6026,55.6108,60546.0
2018-01-03 11:55:00,68.06,68.1,68.02,68.05,46937.0,55.6108,55.6435,55.5781,55.6026,46937.0
2018-01-03 12:00:00,68.05,68.09,68.03,68.03,62311.0,55.6026,55.6353,55.5863,55.5863,62311.0
2018-01-03 12:05:00,68.03,68.05,67.94,67.95,93314.0,55.5863,55.6026,55.5128,55.5209,93314.0
2018-01-03 12:10:00,67.96,67.97,67.87,67.92,48695.0,55.5291,55.5373,55.4556,55.4964,48695.0
2018-01-03 12:15:00,67.93,67.96,67.93,67.95,36484.0,55.5046,55.5291,55.5046,55.5209,36484.0
2018-01-03 12:20:00,67.96,67.99,67.93,67.98,40351.0,55.5291,55.5536,55.5046,55.5454,40351.0
2018-01-03 12:25:00,67.99,68.01,67.87,67.87,57364.0,55.5536,55.5699,55.4556,55.4556,57364.0
2018-01-03 12:30:00,67.88,67.93,67.88,67.89,58513.0,55.4637,55.5046,55.4637,55.4719,58513.0
2018-01-03 12:35:00,67.89,67.93,67.87,67.91,47161.0,55.4719,55.5046,55.4556,55.4882,47161.0
2018-01-03 12:40:00,67.92,67.96,67.85,67.86,40187.0,55.4964,55.5291,55.4392,55.4474,40187.0
2018-01-03 12:45:00,67.85,67.87,67.76,67.86,42231.0,55.4392,55.4556,55.3657,55.4474,42231.0
2018-01-03 12:50:00,67.87,67.9,67.84,67.89,42757.0,55.4556,55.4801,55.431,55.4719,42757.0
2018-01-03 12:55:00,67.89,67.89,67.84,67.84,29036.0,55.4719,55.4719,55.431,55.431,29036.0
2018-01-03 13:00:00,67.85,67.86,67.78,67.84,51551.0,55.4392,55.4474,55.382,55.431,51551.0
2018-01-03 13:05:00,67.84,67.85,67.68,67.69,58024.0,55.431,55.4392,55.3003,55.3085,58024.0
2018-01-03 13:10:00,67.68,67.72,67.62,67.64,35147.0,55.3003,55.333,55.2513,55.2676,35147.0
2018-01-03 13:15:00,67.65,67.71,67.57,67.58,54844.0,55.2758,55.3248,55.2104,55.2186,54844.0
2018-01-03 13:20:00,67.58,67.58,67.42,67.44,48509.0,55.2186,55.2186,55.0879,55.1042,48509.0
2018-01-03 13:25:00,67.44,67.51,67.43,67.47,51539.0,55.1042,55.1614,55.096,55.1287,51539.0
2018-01-03 13:30:00,67.47,67.5,67.41,67.48,34419.0,55.1287,55.1532,55.0797,55.1369,34419.0
2018-01-03 13:35:00,67.48,67.51,67.37,67.38,58298.0,55.1369,55.1614,55.047,55.0552,58298.0
2018-01-03 13:40:00,67.38,67.41,67.32,67.34,63701.0,55.0552,55.0797,55.0062,55.0225,63701.0
2018-01-03 13:45:00,67.34,67.35,67.22,67.26,51330.0,55.0225,55.0307,54.9245,54.9571,51330.0
2018-01-03 13:50:00,67.26,67.31,67.24,67.27,31753.0,54.9571,54.998,54.9408,54.9653,31753.0
2018-01-03 13:55:00,67.28,67.36,67.21,67.35,28210.0,54.9735,55.0388,54.9163,55.0307,28210.0
2018-01-03 14:00:00,67.35,67.38,67.29,67.34,35390.0,55.0307,55.0552,54.9816,55.0225,35390.0
2018-01-03 14:05:00,67.32,67.55,67.31,67.54,69232.0,55.0062,55.1941,54.998,55.1859,69232.0
2018-01-03 14:10:00,67.55,67.58,67.41,67.42,37176.0,55.1941,55.2186,55.0797,55.0879,37176.0
2018-01-03 14:15:00,67.43,67.49,67.36,67.4,30663.0,55.096,55.1451,55.0388,55.0715,30663.0
2018-01-03 14:20:00,67.4,67.45,67.34,67.41,29790.0,55.0715,55.1124,55.0225,55.0797,29790.0
2018-01-03 14:25:00,67.42,67.42,67.34,67.36,50385.0,55.0879,55.0879,55.0225,55.0388,50385.0
2018-01-03 14:30:00,67.37,67.43,67.32,67.34,51643.0,55.047,55.096,55.0062,55.0225,51643.0
2018-01-03 14:35:00,67.34,67.47,67.34,67.45,63657.0,55.0225,55.1287,55.0225,55.1124,63657.0
2018-01-03 14:40:00,67.45,67.49,67.42,67.48,35260.0,55.1124,55.1451,55.0879,55.1369,35260.0
2018-01-03 14:45:00,67.48,67.48,67.4,67.41,42675.0,55.1369,55.1369,55.0715,55.0797,42675.0
2018-01-03 14:50:00,67.42,67.5,67.41,67.48,35357.0,55.0879,55.1532,55.0797,55.1369,35357.0
2018-01-03 14:55:00,67.49,67.51,67.47,67.5,33064.0,55.1451,55.1614,55.1287,55.1532,33064.0
2018-01-03 15:00:00,67.5,67.51,67.42,67.42,31822.0,55.1532,55.1614,55.0879,55.0879,31822.0
2018-01-03 15:05:00,67.42,67.46,67.42,67.45,46083.0,55.0879,55.1206,55.0879,55.1124,46083.0
2018-01-03 15:10:00,67.45,67.47,67.42,67.44,39509.0,55.1124,55.1287,55.0879,55.1042,39509.0
2018-01-03 15:15:00,67.44,67.48,67.44,67.47,47898.0,55.1042,55.1369,55.1042,55.1287,47898.0
2018-01-03 15:20:00,67.46,67.47,67.39,67.41,117265.0,55.1206,55.1287,55.0634,55.0797,117265.0
2018-01-03 15:25:00,67.41,67.46,67.4,67.44,54782.0,55.0797,55.1206,55.0715,55.1042,54782.0
2018-01-03 15:30:00,67.44,67.48,67.42,67.46,60731.0,55.1042,55.1369,55.0879,55.1206,60731.0
2018-01-03 15:35:00,67.47,67.49,67.41,67.45,97633.0,55.1287,55.1451,55.0797,55.1124,97633.0
2018-01-03 15:40:00,67.44,67.44,67.25,67.26,147327.0,55.1042,55.1042,54.949,54.9571,147327.0
2018-01-03 15:45:00,67.27,67.33,67.24,67.24,108583.0,54.9653,55.0143,54.9408,54.9408,108583.0
2018-01-03 15:50:00,67.25,67.25,67.1,67.11,233687.0,54.949,54.949,54.8264,54.8346,233687.0
2018-01-03 15:55:00,67.12,67.19,67.11,67.17,322128.0,54.8427,54.8999,54.8346,54.8836,322128.0
2018-01-04 09:30:00,67.23,67.82,66.89,66.95,198381.0,54.9326,55.4147,54.6548,54.7038,198381.0
2018-01-04 09:35:00,67.01,67.25,66.8,66.91,124148.0,54.7529,54.949,54.5813,54.6712,124148.0
2018-01-04 09:40:00,66.99,67.0,66.21,66.41,280372.0,54.7365,54.7447,54.0992,54.2626,280372.0
2018-01-04 09:45:00,66.38,66.47,65.53,65.77,252227.0,54.2381,54.3116,53.5436,53.7397,252227.0
2018-01-04 09:50:00,65.77,66.0,65.24,65.25,121351.0,53.7397,53.9276,53.3066,53.3148,121351.0
2018-01-04 09:55:00,65.25,65.4,65.06,65.23,232918.0,53.3148,53.4374,53.1595,53.2985,232918.0
2018-01-04 10:00:00,65.22,65.65,65.21,65.6,155260.0,53.2903,53.6416,53.2821,53.6008,155260.0
2018-01-04 10:05:00,65.62,65.7,65.51,65.52,87612.0,53.6171,53.6825,53.5272,53.5354,87612.0
2018-01-04 10:10:00,65.51,65.7,65.47,65.51,161992.0,53.5272,53.6825,53.4946,53.5272,161992.0
2018-01-04 10:15:00,65.52,65.67,65.51,65.63,79679.0,53.5354,53.658,53.5272,53.6253,79679.0
2018-01-04 10:20:00,65.63,65.66,65.44,65.45,100718.0,53.6253,53.6498,53.47,53.4782,100718.0
2018-01-04 10:25:00,65.46,65.5,65.3,65.42,88387.0,53.4864,53.5191,53.3556,53.4537,88387.0
2018-01-04 10:30:00,65.43,65.55,65.35,65.53,78321.0,53.4619,53.5599,53.3965,53.5436,78321.0
2018-01-04 10:35:00,65.51,65.62,65.5,65.52,98216.0,53.5272,53.6171,53.5191,53.5354,98216.0
2018-01-04 10:40:00,65.53,65.54,65.37,65.38,181070.0,53.5436,53.5517,53.4128,53.421,181070.0
2018-01-04 10:45:00,65.4,65.57,65.38,65.44,64888.0,53.4374,53.5763,53.421,53.47,64888.0
2018-01-04 10:50:00,65.44,65.5,65.41,65.49,108686.0,53.47,53.5191,53.4455,53.5109,108686.0
2018-01-04 10:55:00,65.49,65.55,65.45,65.55,70058.0,53.5109,53.5599,53.4782,53.5599,70058.0
2018-01-04 11:00:00,65.55,65.67,65.5,65.56,59574.0,53.5599,53.658,53.5191,53.5681,59574.0
2018-01-04 11:05:00,65.56,65.68,65.56,65.63,95341.0,53.5681,53.6661,53.5681,53.6253,95341.0
2018-01-04 11:10:00,65.62,65.85,65.61,65.8,153672.0,53.6171,53.805,53.6089,53.7642,153672.0
2018-01-04 11:15:00,65.78,65.92,65.7,65.83,129184.0,53.7479,53.8622,53.6825,53.7887,129184.0
2018-01-04 11:20:00,65.84,65.89,65.76,65.76,45232.0,53.7969,53.8377,53.7315,53.7315,45232.0
2018-01-04 11:25:00,65.75,65.89,65.68,65.68,47652.0,53.7233,53.8377,53.6661,53.6661,47652.0
2018-01-04 11:30:00,65.69,65.7,65.41,65.49,114649.0,53.6743,53.6825,53.4455,53.5109,114649.0
2018-01-04 11:35:00,65.49,65.5,65.38,65.38,64647.0,53.5109,53.5191,53.421,53.421,64647.0
2018-01-04 11:40:00,65.38,65.51,65.38,65.4,55958.0,53.421,53.5272,53.421,53.4374,55958.0
2018-01-04 11:45:00,65.41,65.5,65.38,65.45,76578.0,53.4455,53.5191,53.421,53.4782,76578.0
2018-01-04 11:50:00,65.45,65.57,65.38,65.5,109613.0,53.4782,53.5763,53.421,53.5191,109613.0
2018-01-04 11:55:00,65.5,65.5,65.42,65.47,53820.0,53.5191,53.5191,53.4537,53.4946,53820.0
2018-01-04 12:00:00,65.47,65.49,65.42,65.45,52335.0,53.4946,53.5109,53.4537,53.4782,52335.0
2018-01-04 12:05:00,65.45,65.53,65.44,65.52,46825.0,53.4782,53.5436,53.47,53.5354,46825.0
2018-01-04 12:10:00,65.52,65.58,65.47,65.56,65677.0,53.5354,53.5844,53.4946,53.5681,65677.0
2018-01-04 12:15:00,65.56,65.66,65.54,65.66,61747.0,53.5681,53.6498,53.5517,53.6498,61747.0
2018-01-04 12:20:00,65.67,65.84,65.66,65.83,76862.0,53.658,53.7969,53.6498,53.7887,76862.0
2018-01-04 12:25:00,65.83,65.85,65.75,65.81,50543.0,53.7887,53.805,53.7233,53.7724,50543.0
2018-01-04 12:30:00,65.82,65.83,65.72,65.76,31719.0,53.7805,53.7887,53.6988,53.7315,31719.0
2018-01-04 12:35:00,65.75,65.82,65.72,65.78,30322.0,53.7233,53.7805,53.6988,53.7479,30322.0
2018-01-04 12:40:00,65.79,65.88,65.76,65.87,39045.0,53.756,53.8296,53.7315,53.8214,39045.0
2018-01-04 12:45:00,65.87,65.88,65.82,65.84,35532.0,53.8214,53.8296,53.7805,53.7969,35532.0
2018-01-04 12:50:00,65.84,65.89,65.8,65.88,39998.0,53.7969,53.8377,53.7642,53.8296,39998.0
2018-01-04 12:55:00,65.9,65.92,65.8,65.83,28051.0,53.8459,53.8622,53.7642,53.7887,28051.0
2018-01-04 13:00:00,65.83,65.88,65.76,65.84,37319.0,53.7887,53.8296,53.7315,53.7969,37319.0
2018-01-04 13:05:00,65.85,65.87,65.75,65.84,50305.0,53.805,53.8214,53.7233,53.7969,50305.0
2018-01-04 13:10:00,65.84,65.85,65.76,65.83,48565.0,53.7969,53.805,53.7315,53.7887,48565.0
2018-01-04 13:15:00,65.82,65.9,65.79,65.89,26701.0,53.7805,53.8459,53.756,53.8377,26701.0
2018-01-04 13:20:00,65.88,65.91,65.83,65.87,54940.0,53.8296,53.8541,53.7887,53.8214,54940.0
2018-01-04 13:25:00,65.88,65.89,65.8,65.89,40687.0,53.8296,53.8377,53.7642,53.8377,40687.0
2018-01-04 13:30:00,65.89,66.0,65.87,65.99,42199.0,53.8377,53.9276,53.8214,53.9194,42199.0
2018-01-04 13:35:00,66.0,66.12,65.97,66.1,77937.0,53.9276,54.0257,53.9031,54.0093,77937.0
2018-01-04 13:40:00,66.1,66.1,65.96,66.01,48285.0,54.0093,54.0093,53.8949,53.9358,48285.0
2018-01-04 13:45:00,66.01,66.07,66.0,66.05,35029.0,53.9358,53.9848,53.9276,53.9685,35029.0
2018-01-04 13:50:00,66.06,66.08,66.02,66.03,24702.0,53.9766,53.993,53.944,53.9521,24702.0
2018-01-04 13:55:00,66.03,66.08,66.01,66.02,26418.0,53.9521,53.993,53.9358,53.944,26418.0
2018-01-04 14:00:00,66.03,66.05,65.88,65.93,36655.0,53.9521,53.9685,53.8296,53.8704,36655.0
2018-01-04 14:05:00,65.92,65.92,65.74,65.74,43436.0,53.8622,53.8622,53.7152,53.7152,43436.0
2018-01-04 14:10:00,65.75,65.78,65.64,65.64,65851.0,53.7233,53.7479,53.6335,53.6335,65851.0
2018-01-04 14:15:00,65.64,65.68,65.6,65.62,49388.0,53.6335,53.6661,53.6008,53.6171,49388.0
2018-01-04 14:20:00,65.62,65.67,65.6,65.67,32414.0,53.6171,53.658,53.6008,53.658,32414.0
2018-01-04 14:25:00,65.66,65.67,65.56,65.65,39810.0,53.6498,53.658,53.5681,53.6416,39810.0
2018-01-04 14:30:00,65.65,65.68,65.6,65.6,33758.0,53.6416,53.6661,53.6008,53.6008,33758.0
2018-01-04 14:35:00,65.61,65.72,65.6,65.7,52757.0,53.6089,53.6988,53.6008,53.6825,52757.0
2018-01-04 14:40:00,65.69,65.76,65.68,65.76,31371.0,53.6743,53.7315,53.6661,53.7315,31371.0
2018-01-04 14:45:00,65.76,65.79,65.71,65.78,37288.0,53.7315,53.756,53.6907,53.7479,37288.0
2018-01-04 14:50:00,65.78,65.78,65.68,65.71,40324.0,53.7479,53.7479,53.6661,53.6907,40324.0
2018-01-04 14:55:00,65.71,65.76,65.71,65.75,40610.0,53.6907,53.7315,53.6907,53.7233,40610.0
2018-01-04 15:00:00,65.76,65.83,65.74,65.78,48508.0,53.7315,53.7887,53.7152,53.7479,48508.0
2018-01-04 15:05:00,65.78,65.83,65.72,65.73,52268.0,53.7479,53.7887,53.6988,53.707,52268.0
2018-01-04 15:10:00,65.74,65.9,65.74,65.84,51374.0,53.7152,53.8459,53.7152,53.7969,51374.0
2018-01-04 15:15:00,65.85,65.94,65.82,65.87,56545.0,53.805,53.8786,53.7805,53.8214,56545.0
2018-01-04 15:20:00,65.88,65.96,65.87,65.92,39580.0,53.8296,53.8949,53.8214,53.8622,39580.0
2018-01-04 15:25:00,65.93,66.04,65.91,66.03,44215.0,53.8704,53.9603,53.8541,53.9521,44215.0
2018-01-04 15:30:00,66.02,66.03,65.92,65.98,78014.0,53.944,53.9521,53.8622,53.9113,78014.0
2018-01-04 15:35:00,65.99,65.99,65.85,65.86,59998.0,53.9194,53.9194,53.805,53.8132,59998.0
2018-01-04 15:40:00,65.87,65.9,65.81,65.9,97624.0,53.8214,53.8459,53.7724,53.8459,97624.0
2018-01-04 15:45:00,65.9,65.95,65.8,65.86,150652.0,53.8459,53.8868,53.7642,53.8132,150652.0
2018-01-04 15:50:00,65.85,65.88,65.8,65.88,138968.0,53.805,53.8296,53.7642,53.8296,138968.0
2018-01-04 15:55:00,65.89,65.89,65.82,65.85,233671.0,53.8377,53.8377,53.7805,53.805,233671.0
2018-01-05 09:30:00,66.38,66.69,66.24,66.53,215050.0,54.2381,54.4914,54.1237,54.3607,215050.0
2018-01-05 09:35:00,66.51,66.62,66.02,66.23,164646.0,54.3443,54.4342,53.944,54.1155,164646.0
2018-01-05 09:40:00,66.25,66.7,66.24,66.65,103625.0,54.1319,54.4996,54.1237,54.4587,103625.0
2018-01-05 09:45:00,66.65,66.74,66.54,66.74,144346.0,54.4587,54.5323,54.3688,54.5323,144346.0
2018-01-05 09:50:00,66.72,66.74,66.51,66.53,64518.0,54.5159,54.5323,54.3443,54.3607,64518.0
2018-01-05 09:55:00,66.53,66.61,66.46,66.49,70585.0,54.3607,54.426,54.3035,54.328,70585.0
2018-01-05 10:00:00,66.49,66.59,66.33,66.35,40289.0,54.328,54.4097,54.1972,54.2136,40289.0
2018-01-05 10:05:00,66.36,66.56,66.32,66.52,129706.0,54.2218,54.3852,54.1891,54.3525,129706.0
2018-01-05 10:10:00,66.52,66.59,66.43,66.59,77413.0,54.3525,54.4097,54.279,54.4097,77413.0
2018-01-05 10:15:00,66.6,66.66,66.47,66.49,44131.0,54.4179,54.4669,54.3116,54.328,44131.0
2018-01-05 10:20:00,66.5,66.66,66.45,66.61,115771.0,54.3362,54.4669,54.2953,54.426,115771.0
2018-01-05 10:25:00,66.62,66.72,66.55,66.55,58348.0,54.4342,54.5159,54.377,54.377,58348.0
2018-01-05 10:30:00,66.56,66.57,66.45,66.48,53001.0,54.3852,54.3933,54.2953,54.3198,53001.0
2018-01-05 10:35:00,66.45,66.49,66.26,66.27,85817.0,54.2953,54.328,54.1401,54.1482,85817.0
2018-01-05 10:40:00,66.26,66.41,66.21,66.3,71788.0,54.1401,54.2626,54.0992,54.1727,71788.0
2018-01-05 10:45:00,66.28,66.45,66.21,66.37,60126.0,54.1564,54.2953,54.0992,54.2299,60126.0
2018-01-05 10:50:00,66.34,66.55,66.32,66.48,39677.0,54.2054,54.377,54.1891,54.3198,39677.0
2018-01-05 10:55:00,66.49,66.51,66.41,66.47,51080.0,54.328,54.3443,54.2626,54.3116,51080.0
2018-01-05 11:00:00,66.47,66.5,66.39,66.47,70341.0,54.3116,54.3362,54.2463,54.3116,70341.0
2018-01-05 11:05:00,66.48,66.49,66.42,66.42,28443.0,54.3198,54.328,54.2708,54.2708,28443.0
2018-01-05 11:10:00,66.42,66.44,66.3,66.35,50108.0,54.2708,54.2871,54.1727,54.2136,50108.0
2018-01-05 11:15:00,66.35,66.39,66.35,66.38,22318.0,54.2136,54.2463,54.2136,54.2381,22318.0
2018-01-05 11:20:00,66.36,66.48,66.33,66.44,37141.0,54.2218,54.3198,54.1972,54.2871,37141.0
2018-01-05 11:25:00,66.44,66.44,66.35,66.44,33834.0,54.2871,54.2871,54.2136,54.2871,33834.0
2018-01-05 11:30:00,66.44,66.48,66.41,66.42,25045.0,54.2871,54.3198,54.2626,54.2708,25045.0
2018-01-05 11:35:00,66.41,66.49,66.41,66.46,24339.0,54.2626,54.328,54.2626,54.3035,24339.0
2018-01-05 11:40:00,66.47,66.48,66.41,66.43,26403.0,54.3116,54.3198,54.2626,54.279,26403.0
2018-01-05 11:45:00,66.43,66.48,66.41,66.43,24941.0,54.279,54.3198,54.2626,54.279,24941.0
2018-01-05 11:50:00,66.44,66.44,66.35,66.44,27060.0,54.2871,54.2871,54.2136,54.2871,27060.0
2018-01-05 11:55:00,66.42,66.47,66.39,66.41,36084.0,54.2708,54.3116,54.2463,54.2626,36084.0
2018-01-05 12:00:00,66.4,66.41,66.28,66.32,41169.0,54.2544,54.2626,54.1564,54.1891,41169.0
2018-01-05 12:05:00,66.32,66.35,66.3,66.31,31446.0,54.1891,54.2136,54.1727,54.1809,31446.0
2018-01-05 12:10:00,66.31,66.32,66.23,66.27,30438.0,54.1809,54.1891,54.1155,54.1482,30438.0
2018-01-05 12:15:00,66.27,66.3,66.19,66.24,37837.0,54.1482,54.1727,54.0829,54.1237,37837.0
2018-01-05 12:20:00,66.25,66.28,66.22,66.22,24518.0,54.1319,54.1564,54.1074,54.1074,24518.0
2018-01-05 12:25:00,66.23,66.31,66.22,66.29,35485.0,54.1155,54.1809,54.1074,54.1646,35485.0
2018-01-05 12:30:00,66.28,66.28,66.21,66.22,26621.0,54.1564,54.1564,54.0992,54.1074,26621.0
2018-01-05 12:35:00,66.22,66.23,66.09,66.11,60807.0,54.1074,54.1155,54.0011,54.0175,60807.0
2018-01-05 12:40:00,66.13,66.14,66.07,66.08,26099.0,54.0338,54.042,53.9848,53.993,26099.0
2018-01-05 12:45:00,66.08,66.08,65.97,66.03,56960.0,53.993,53.993,53.9031,53.9521,56960.0
2018-01-05 12:50:00,66.04,66.09,65.98,66.02,43678.0,53.9603,54.0011,53.9113,53.944,43678.0
2018-01-05 12:55:00,66.01,66.04,65.97,65.97,34728.0,53.9358,53.9603,53.9031,53.9031,34728.0
2018-01-05 13:00:00,65.98,66.12,65.97,66.11,27611.0,53.9113,54.0257,53.9031,54.0175,27611.0
2018-01-05 13:05:00,66.11,66.14,66.06,66.07,17452.0,54.0175,54.042,53.9766,53.9848,17452.0
2018-01-05 13:10:00,66.06,66.1,66.0,66.0,19809.0,53.9766,54.0093,53.9276,53.9276,19809.0
2018-01-05 13:15:00,66.01,66.09,66.01,66.05,28230.0,53.9358,54.0011,53.9358,53.9685,28230.0
2018-01-05 13:20:00,66.06,66.06,66.01,66.02,24706.0,53.9766,53.9766,53.9358,53.944,24706.0
2018-01-05 13:25:00,66.02,66.06,66.01,66.01,22590.0,53.944,53.9766,53.9358,53.9358,22590.0
2018-01-05 13:30:00,66.01,66.02,65.96,65.99,24562.0,53.9358,53.944,53.8949,53.9194,24562.0
2018-01-05 13:35:00,65.98,66.04,65.95,66.03,53810.0,53.9113,53.9603,53.8868,53.9521,53810.0
2018-01-05 13:40:00,66.02,66.04,65.98,66.04,23499.0,53.944,53.9603,53.9113,53.9603,23499.0
2018-01-05 13:45:00,66.04,66.14,66.03,66.13,14914.0,53.9603,54.042,53.9521,54.0338,14914.0
2018-01-05 13:50:00,66.13,66.16,66.1,66.11,26986.0,54.0338,54.0583,54.0093,54.0175,26986.0
2018-01-05 13:55:00,66.11,66.11,66.07,66.09,24134.0,54.0175,54.0175,53.9848,54.0011,24134.0
2018-01-05 14:00:00,66.08,66.08,66.0,66.02,36964.0,53.993,53.993,53.9276,53.944,36964.0
2018-01-05 14:05:00,66.02,66.02,65.98,66.0,36204.0,53.944,53.944,53.9113,53.9276,36204.0
2018-01-05 14:10:00,66.0,66.04,65.99,66.02,31517.0,53.9276,53.9603,53.9194,53.944,31517.0
2018-01-05 14:15:00,66.03,66.03,66.0,66.01,31177.0,53.9521,53.9521,53.9276,53.9358,31177.0
2018-01-05 14:20:00,66.01,66.03,65.97,66.02,45967.0,53.9358,53.9521,53.9031,53.944,45967.0
2018-01-05 14:25:00,66.02,66.06,66.0,66.05,37047.0,53.944,53.9766,53.9276,53.9685,37047.0
2018-01-05 14:30:00,66.05,66.12,66.05,66.11,33936.0,53.9685,54.0257,53.9685,54.0175,33936.0
2018-01-05 14:35:00,66.11,66.21,66.11,66.16,52566.0,54.0175,54.0992,54.0175,54.0583,52566.0
2018-01-05 14:40:00,66.16,66.18,66.11,66.15,37875.0,54.0583,54.0747,54.0175,54.0502,37875.0
2018-01-05 14:45:00,66.15,66.21,66.14,66.21,23159.0,54.0502,54.0992,54.042,54.0992,23159.0
2018-01-05 14:50:00,66.2,66.21,66.17,66.2,31363.0,54.091,54.0992,54.0665,54.091,31363.0
2018-01-05 14:55:00,66.2,66.32,66.2,66.3,57250.0,54.091,54.1891,54.091,54.1727,57250.0
2018-01-05 15:00:00,66.3,66.33,66.28,66.3,27213.0,54.1727,54.1972,54.1564,54.1727,27213.0
2018-01-05 15:05:00,66.31,66.45,66.3,66.44,28729.0,54.1809,54.2953,54.1727,54.2871,28729.0
2018-01-05 15:10:00,66.44,66.44,66.37,66.39,34904.0,54.2871,54.2871,54.2299,54.2463,34904.0
2018-01-05 15:15:00,66.4,66.44,66.39,66.41,41691.0,54.2544,54.2871,54.2463,54.2626,41691.0
2018-01-05 15:20:00,66.41,66.43,66.35,66.4,49326.0,54.2626,54.279,54.2136,54.2544,49326.0
2018-01-05 15:25:00,66.41,66.42,66.29,66.37,69874.0,54.2626,54.2708,54.1646,54.2299,69874.0
2018-01-05 15:30:00,66.37,66.39,66.35,66.38,41971.0,54.2299,54.2463,54.2136,54.2381,41971.0
2018-01-05 15:35:00,66.37,66.42,66.33,66.42,54788.0,54.2299,54.2708,54.1972,54.2708,54788.0
2018-01-05 15:40:00,66.43,66.45,66.37,66.39,63482.0,54.279,54.2953,54.2299,54.2463,63482.0
2018-01-05 15:45:00,66.4,66.5,66.39,66.46,90110.0,54.2544,54.3362,54.2463,54.3035,90110.0
2018-01-05 15:50:00,66.47,66.5,66.44,66.46,152136.0,54.3116,54.3362,54.2871,54.3035,152136.0
2018-01-05 15:55:00,66.47,66.56,66.43,66.54,318944.0,54.3116,54.3852,54.279,54.3688,318944.0
2018-01-08 09:30:00,67.2,68.07,67.15,67.77,408528.0,54.9081,55.619,54.8673,55.3738,408528.0
2018-01-08 09:35:00,67.8,68.09,67.74,67.89,200505.0,55.3984,55.6353,55.3493,55.4719,200505.0
2018-01-08 09:40:00,67.87,68.32,67.85,68.03,186364.0,55.4556,55.8232,55.4392,55.5863,186364.0
2018-01-08 09:45:00,68.05,68.24,67.68,67.69,338429.0,55.6026,55.7579,55.3003,55.3085,338429.0
2018-01-08 09:50:00,67.69,68.03,67.52,67.76,252490.0,55.3085,55.5863,55.1696,55.3657,252490.0
2018-01-08 09:55:00,67.78,67.78,67.4,67.43,95047.0,55.382,55.382,55.0715,55.096,95047.0
2018-01-08 10:00:00,67.44,67.55,67.26,67.29,97858.0,55.1042,55.1941,54.9571,54.9816,97858.0
2018-01-08 10:05:00,67.29,67.41,66.65,66.65,149476.0,54.9816,55.0797,54.4587,54.4587,149476.0
2018-01-08 10:10:00,66.7,66.8,66.54,66.69,60103.0,54.4996,54.5813,54.3688,54.4914,60103.0
2018-01-08 10:15:00,66.7,66.72,66.54,66.57,101163.0,54.4996,54.5159,54.3688,54.3933,101163.0
2018-01-08 10:20:00,66.57,66.73,66.54,66.6,59180.0,54.3933,54.5241,54.3688,54.4179,59180.0
2018-01-08 10:25:00,66.57,66.64,66.33,66.42,80941.0,54.3933,54.4505,54.1972,54.2708,80941.0
2018-01-08 10:30:00,66.46,66.69,66.43,66.58,102174.0,54.3035,54.4914,54.279,54.4015,102174.0
2018-01-08 10:35:00,66.56,66.66,66.42,66.54,46614.0,54.3852,54.4669,54.2708,54.3688,46614.0
2018-01-08 10:40:00,66.55,66.61,66.35,66.38,39641.0,54.377,54.426,54.2136,54.2381,39641.0
2018-01-08 10:45:00,66.39,66.53,66.33,66.49,38942.0,54.2463,54.3607,54.1972,54.328,38942.0
2018-01-08 10:50:00,66.49,66.74,66.49,66.7,46921.0,54.328,54.5323,54.328,54.4996,46921.0
2018-01-08 10:55:00,66.71,66.79,66.65,66.71,41143.0,54.5077,54.5731,54.4587,54.5077,41143.0
2018-01-08 11:00:00,66.69,66.7,66.25,66.37,112146.0,54.4914,54.4996,54.1319,54.2299,112146.0
2018-01-08 11:05:00,66.37,66.46,66.34,66.36,77702.0,54.2299,54.3035,54.2054,54.2218,77702.0
2018-01-08 11:10:00,66.35,66.48,66.32,66.36,54401.0,54.2136,54.3198,54.1891,54.2218,54401.0
2018-01-08 11:15:00,66.36,66.44,66.24,66.27,39517.0,54.2218,54.2871,54.1237,54.1482,39517.0
2018-01-08 11:20:00,66.29,66.35,66.28,66.29,58237.0,54.1646,54.2136,54.1564,54.1646,58237.0
2018-01-08 11:25:00,66.28,66.5,66.28,66.4,204851.0,54.1564,54.3362,54.1564,54.2544,204851.0
2018-01-08 11:30:00,66.41,66.42,66.3,66.42,30650.0,54.2626,54.2708,54.1727,54.2708,30650.0
2018-01-08 11:35:00,66.41,66.42,66.32,66.36,50758.0,54.2626,54.2708,54.1891,54.2218,50758.0
2018-01-08 11:40:00,66.36,66.52,66.35,66.41,48503.0,54.2218,54.3525,54.2136,54.2626,48503.0
2018-01-08 11:45:00,66.41,66.5,66.38,66.43,80145.0,54.2626,54.3362,54.2381,54.279,80145.0
2018-01-08 11:50:00,66.45,66.62,66.44,66.62,96630.0,54.2953,54.4342,54.2871,54.4342,96630.0
2018-01-08 11:55:00,66.63,66.66,66.45,66.53,62817.0,54.4424,54.4669,54.2953,54.3607,62817.0
2018-01-08 12:00:00,66.53,66.76,66.53,66.74,51737.0,54.3607,54.5486,54.3607,54.5323,51737.0
2018-01-08 12:05:00,66.74,66.8,66.7,66.72,59110.0,54.5323,54.5813,54.4996,54.5159,59110.0
2018-01-08 12:10:00,66.73,66.86,66.72,66.86,62444.0,54.5241,54.6303,54.5159,54.6303,62444.0
2018-01-08 12:15:00,66.86,66.88,66.66,66.87,94029.0,54.6303,54.6466,54.4669,54.6385,94029.0
2018-01-08 12:20:00,66.87,66.94,66.86,66.9,42216.0,54.6385,54.6957,54.6303,54.663,42216.0
2018-01-08 12:25:00,66.9,66.96,66.88,66.9,28862.0,54.663,54.712,54.6466,54.663,28862.0
2018-01-08 12:30:00,66.91,66.94,66.85,66.88,27812.0,54.6712,54.6957,54.6221,54.6466,27812.0
2018-01-08 12:35:00,66.88,66.88,66.79,66.83,23235.0,54.6466,54.6466,54.5731,54.6058,23235.0
2018-01-08 12:40:00,66.83,66.9,66.81,66.9,23543.0,54.6058,54.663,54.5894,54.663,23543.0
2018-01-08 12:45:00,66.89,66.96,66.83,66.95,28145.0,54.6548,54.712,54.6058,54.7038,28145.0
2018-01-08 12:50:00,66.95,67.06,66.93,67.05,39618.0,54.7038,54.7937,54.6875,54.7855,39618.0
2018-01-08 12:55:00,67.05,67.11,67.03,67.08,78054.0,54.7855,54.8346,54.7692,54.8101,78054.0
2018-01-08 13:00:00,67.08,67.26,67.08,67.24,109347.0,54.8101,54.9571,54.8101,54.9408,109347.0
2018-01-08 13:05:00,67.24,67.25,67.1,67.19,54619.0,54.9408,54.949,54.8264,54.8999,54619.0
2018-01-08 13:10:00,67.19,67.21,67.12,67.14,28510.0,54.8999,54.9163,54.8427,54.8591,28510.0
2018-01-08 13:15:00,67.14,67.2,67.07,67.17,28384.0,54.8591,54.9081,54.8019,54.8836,28384.0
2018-01-08 13:20:00,67.17,67.19,67.15,67.17,19340.0,54.8836,54.8999,54.8673,54.8836,19340.0
2018-01-08 13:25:00,67.16,67.22,67.15,67.21,44603.0,54.8754,54.9245,54.8673,54.9163,44603.0
2018-01-08 13:30:00,67.2,67.25,67.19,67.23,45371.0,54.9081,54.949,54.8999,54.9326,45371.0
2018-01-08 13:35:00,67.23,67.24,67.11,67.11,40355.0,54.9326,54.9408,54.8346,54.8346,40355.0
2018-01-08 13:40:00,67.11,67.11,66.91,67.06,63260.0,54.8346,54.8346,54.6712,54.7937,63260.0
2018-01-08 13:45:00,67.07,67.18,67.06,67.14,32274.0,54.8019,54.8918,54.7937,54.8591,32274.0
2018-01-08 13:50:00,67.15,67.23,67.1,67.1,47898.0,54.8673,54.9326,54.8264,54.8264,47898.0
2018-01-08 13:55:00,67.1,67.17,67.07,67.15,49629.0,54.8264,54.8836,54.8019,54.8673,49629.0
2018-01-08 14:00:00,67.15,67.18,67.08,67.09,45890.0,54.8673,54.8918,54.8101,54.8182,45890.0
2018-01-08 14:05:00,67.09,67.19,67.06,67.16,45421.0,54.8182,54.8999,54.7937,54.8754,45421.0
2018-01-08 14:10:00,67.15,67.21,67.1,67.15,47109.0,54.8673,54.9163,54.8264,54.8673,47109.0
2018-01-08 14:15:00,67.15,67.16,67.03,67.06,40115.0,54.8673,54.8754,54.7692,54.7937,40115.0
2018-01-08 14:20:00,67.07,67.12,67.0,67.03,45219.0,54.8019,54.8427,54.7447,54.7692,45219.0
2018-01-08 14:25:00,67.03,67.14,67.03,67.13,30390.0,54.7692,54.8591,54.7692,54.8509,30390.0
2018-01-08 14:30:00,67.12,67.19,67.09,67.13,29151.0,54.8427,54.8999,54.8182,54.8509,29151.0
2018-01-08 14:35:00,67.12,67.16,67.06,67.08,37311.0,54.8427,54.8754,54.7937,54.8101,37311.0
2018-01-08 14:40:00,67.08,67.13,67.06,67.1,38369.0,54.8101,54.8509,54.7937,54.8264,38369.0
2018-01-08 14:45:00,67.11,67.12,67.03,67.11,47663.0,54.8346,54.8427,54.7692,54.8346,47663.0
2018-01-08 14:50:00,67.11,67.15,67.06,67.09,37862.0,54.8346,54.8673,54.7937,54.8182,37862.0
2018-01-08 14:55:00,67.1,67.14,67.06,67.06,31782.0,54.8264,54.8591,54.7937,54.7937,31782.0
2018-01-08 15:00:00,67.06,67.09,66.99,66.99,36948.0,54.7937,54.8182,54.7365,54.7365,36948.0
2018-01-08 15:05:00,67.0,67.0,66.89,66.95,50230.0,54.7447,54.7447,54.6548,54.7038,50230.0
2018-01-08 15:10:00,66.94,66.94,66.87,66.88,28851.0,54.6957,54.6957,54.6385,54.6466,28851.0
2018-01-08 15:15:00,66.87,66.89,66.79,66.8,47746.0,54.6385,54.6548,54.5731,54.5813,47746.0
2018-01-08 15:20:00,66.8,66.85,66.78,66.82,38966.0,54.5813,54.6221,54.5649,54.5976,38966.0
2018-01-08 15:25:00,66.82,66.82,66.74,66.81,54738.0,54.5976,54.5976,54.5323,54.5894,54738.0
2018-01-08 15:30:00,66.79,66.88,66.78,66.88,107326.0,54.5731,54.6466,54.5649,54.6466,107326.0
2018-01-08 15:35:00,66.88,67.06,66.87,67.05,93074.0,54.6466,54.7937,54.6385,54.7855,93074.0
2018-01-08 15:40:00,67.05,67.13,67.02,67.02,183164.0,54.7855,54.8509,54.761,54.761,183164.0
2018-01-08 15:45:00,67.02,67.06,67.01,67.02,116305.0,54.761,54.7937,54.7529,54.761,116305.0
2018-01-08 15:50:00,67.03,67.15,67.01,67.12,232727.0,54.7692,54.8673,54.7529,54.8427,232727.0
2018-01-08 15:55:00,67.11,67.2,67.07,67.17,480340.0,54.8346,54.9081,54.8019,54.8836,480340.0
2018-01-09 09:30:00,69.52,69.88,68.85,68.92,1277221.0,56.8037,57.0979,56.2563,56.3135,1277221.0
2018-01-09 09:35:00,68.96,69.51,68.93,69.25,754941.0,56.3462,56.7956,56.3217,56.5831,754941.0
2018-01-09 09:40:00,69.23,69.27,68.85,68.94,638491.0,56.5668,56.5995,56.2563,56.3298,638491.0
2018-01-09 09:45:00,68.97,69.01,68.51,68.78,460957.0,56.3544,56.387,55.9785,56.1991,460957.0
2018-01-09 09:50:00,68.78,69.15,68.71,69.15,405378.0,56.1991,56.5014,56.1419,56.5014,405378.0
2018-01-09 09:55:00,69.16,69.24,68.5,68.66,409833.0,56.5096,56.575,55.9703,56.1011,409833.0
2018-01-09 10:00:00,68.7,69.07,68.52,68.93,324696.0,56.1337,56.4361,55.9867,56.3217,324696.0
2018-01-09 10:05:00,68.89,69.06,68.89,69.04,213319.0,56.289,56.4279,56.289,56.4115,213319.0
2018-01-09 10:10:00,69.04,69.28,68.9,68.99,383430.0,56.4115,56.6076,56.2972,56.3707,383430.0
2018-01-09 10:15:00,68.98,69.17,68.86,68.89,302882.0,56.3625,56.5178,56.2645,56.289,302882.0
2018-01-09 10:20:00,68.91,69.16,68.9,69.12,183320.0,56.3053,56.5096,56.2972,56.4769,183320.0
2018-01-09 10:25:00,69.13,69.17,69.03,69.04,167372.0,56.4851,56.5178,56.4034,56.4115,167372.0
2018-01-09 10:30:00,69.05,69.07,68.87,68.91,144246.0,56.4197,56.4361,56.2726,56.3053,144246.0
2018-01-09 10:35:00,68.92,68.98,68.84,68.91,214540.0,56.3135,56.3625,56.2481,56.3053,214540.0
2018-01-09 10:40:00,68.91,69.0,68.86,68.98,104792.0,56.3053,56.3789,56.2645,56.3625,104792.0
2018-01-09 10:45:00,68.98,69.02,68.91,69.0,176497.0,56.3625,56.3952,56.3053,56.3789,176497.0
2018-01-09 10:50:00,68.98,69.0,68.9,68.99,167528.0,56.3625,56.3789,56.2972,56.3707,167528.0
2018-01-09 10:55:00,69.0,69.0,68.9,69.0,108974.0,56.3789,56.3789,56.2972,56.3789,108974.0
2018-01-09 11:00:00,69.0,69.2,68.91,69.03,313480.0,56.3789,56.5423,56.3053,56.4034,313480.0
2018-01-09 11:05:00,69.06,69.08,68.88,68.98,155609.0,56.4279,56.4442,56.2808,56.3625,155609.0
2018-01-09 11:10:00,69.0,69.23,69.0,69.19,140981.0,56.3789,56.5668,56.3789,56.5341,140981.0
2018-01-09 11:15:00,69.19,69.19,69.07,69.11,294319.0,56.5341,56.5341,56.4361,56.4687,294319.0
2018-01-09 11:20:00,69.11,69.24,69.02,69.2,127330.0,56.4687,56.575,56.3952,56.5423,127330.0
2018-01-09 11:25:00,69.2,69.29,69.15,69.25,149679.0,56.5423,56.6158,56.5014,56.5831,149679.0
2018-01-09 11:30:00,69.26,69.4,69.2,69.36,178094.0,56.5913,56.7057,56.5423,56.673,178094.0
2018-01-09 11:35:00,69.37,69.39,69.18,69.19,114440.0,56.6812,56.6975,56.5259,56.5341,114440.0
2018-01-09 11:40:00,69.19,69.19,69.0,69.02,104027.0,56.5341,56.5341,56.3789,56.3952,104027.0
2018-01-09 11:45:00,69.03,69.25,69.02,69.25,102452.0,56.4034,56.5831,56.3952,56.5831,102452.0
2018-01-09 11:50:00,69.25,69.49,69.21,69.45,154723.0,56.5831,56.7792,56.5505,56.7466,154723.0
2018-01-09 11:55:00,69.43,69.45,69.31,69.44,80908.0,56.7302,56.7466,56.6322,56.7384,80908.0
2018-01-09 12:00:00,69.43,69.47,69.33,69.43,77442.0,56.7302,56.7629,56.6485,56.7302,77442.0
2018-01-09 12:05:00,69.42,69.58,69.4,69.56,114163.0,56.722,56.8528,56.7057,56.8364,114163.0
2018-01-09 12:10:00,69.57,69.64,69.47,69.55,119500.0,56.8446,56.9018,56.7629,56.8283,119500.0
2018-01-09 12:15:00,69.55,69.58,69.46,69.5,71269.0,56.8283,56.8528,56.7547,56.7874,71269.0
2018-01-09 12:20:00,69.49,69.54,69.34,69.53,87991.0,56.7792,56.8201,56.6567,56.8119,87991.0
2018-01-09 12:25:00,69.52,69.7,69.47,69.68,108361.0,56.8037,56.9508,56.7629,56.9345,108361.0
2018-01-09 12:30:00,69.67,69.68,69.45,69.49,86601.0,56.9263,56.9345,56.7466,56.7792,86601.0
2018-01-09 12:35:00,69.49,69.64,69.46,69.53,62314.0,56.7792,56.9018,56.7547,56.8119,62314.0
2018-01-09 12:40:00,69.52,69.63,69.49,69.58,41069.0,56.8037,56.8936,56.7792,56.8528,41069.0
2018-01-09 12:45:00,69.58,69.68,69.55,69.62,53359.0,56.8528,56.9345,56.8283,56.8855,53359.0
2018-01-09 12:50:00,69.62,69.73,69.61,69.65,93224.0,56.8855,56.9753,56.8773,56.91,93224.0
2018-01-09 12:55:00,69.65,69.68,69.57,69.61,61678.0,56.91,56.9345,56.8446,56.8773,61678.0
2018-01-09 13:00:00,69.61,69.72,69.61,69.7,70204.0,56.8773,56.9672,56.8773,56.9508,70204.0
2018-01-09 13:05:00,69.71,69.87,69.69,69.83,117800.0,56.959,57.0897,56.9427,57.057,117800.0
2018-01-09 13:10:00,69.83,69.83,69.67,69.68,102002.0,57.057,57.057,56.9263,56.9345,102002.0
2018-01-09 13:15:00,69.69,69.73,69.62,69.66,69567.0,56.9427,56.9753,56.8855,56.9181,69567.0
2018-01-09 13:20:00,69.66,69.7,69.53,69.65,85516.0,56.9181,56.9508,56.8119,56.91,85516.0
2018-01-09 13:25:00,69.65,69.8,69.62,69.77,83807.0,56.91,57.0325,56.8855,57.008,83807.0
2018-01-09 13:30:00,69.77,69.82,69.62,69.77,108068.0,57.008,57.0489,56.8855,57.008,108068.0
2018-01-09 13:35:00,69.78,69.85,69.74,69.8,81125.0,57.0162,57.0734,56.9835,57.0325,81125.0
2018-01-09 13:40:00,69.79,69.95,69.79,69.91,138517.0,57.0244,57.1551,57.0244,57.1224,138517.0
2018-01-09 13:45:00,69.91,70.0,69.88,69.98,187651.0,57.1224,57.1959,57.0979,57.1796,187651.0
2018-01-09 13:50:00,69.98,70.02,69.84,69.92,208228.0,57.1796,57.2123,57.0652,57.1306,208228.0
2018-01-09 13:55:00,69.92,69.96,69.86,69.86,84523.0,57.1306,57.1633,57.0816,57.0816,84523.0
2018-01-09 14:00:00,69.84,69.88,69.74,69.82,86022.0,57.0652,57.0979,56.9835,57.0489,86022.0
2018-01-09 14:05:00,69.84,69.93,69.77,69.83,106756.0,57.0652,57.1388,57.008,57.057,106756.0
2018-01-09 14:10:00,69.84,69.85,69.71,69.74,87980.0,57.0652,57.0734,56.959,56.9835,87980.0
2018-01-09 14:15:00,69.73,69.75,69.65,69.69,83828.0,56.9753,56.9917,56.91,56.9427,83828.0
2018-01-09 14:20:00,69.68,69.76,69.53,69.55,82785.0,56.9345,56.9998,56.8119,56.8283,82785.0
2018-01-09 14:25:00,69.56,69.65,69.53,69.64,87750.0,56.8364,56.91,56.8119,56.9018,87750.0
2018-01-09 14:30:00,69.64,69.65,69.46,69.53,126852.0,56.9018,56.91,56.7547,56.8119,126852.0
2018-01-09 14:35:00,69.53,69.57,69.5,69.55,81882.0,56.8119,56.8446,56.7874,56.8283,81882.0
2018-01-09 14:40:00,69.55,69.59,69.38,69.5,109421.0,56.8283,56.8609,56.6894,56.7874,109421.0
2018-01-09 14:45:00,69.48,69.53,69.45,69.47,85569.0,56.7711,56.8119,56.7466,56.7629,85569.0
2018-01-09 14:50:00,69.46,69.52,69.4,69.41,69198.0,56.7547,56.8037,56.7057,56.7139,69198.0
2018-01-09 14:55:00,69.4,69.44,69.35,69.4,57257.0,56.7057,56.7384,56.6648,56.7057,57257.0
2018-01-09 15:00:00,69.4,69.4,69.29,69.34,78109.0,56.7057,56.7057,56.6158,56.6567,78109.0
2018-01-09 15:05:00,69.36,69.4,69.34,69.35,77184.0,56.673,56.7057,56.6567,56.6648,77184.0
2018-01-09 15:10:00,69.34,69.38,69.33,69.37,90063.0,56.6567,56.6894,56.6485,56.6812,90063.0
2018-01-09 15:15:00,69.37,69.41,69.27,69.27,99463.0,56.6812,56.7139,56.5995,56.5995,99463.0
2018-01-09 15:20:00,69.28,69.31,69.13,69.26,149805.0,56.6076,56.6322,56.4851,56.5913,149805.0
2018-01-09 15:25:00,69.26,69.32,69.22,69.25,93058.0,56.5913,56.6403,56.5586,56.5831,93058.0
2018-01-09 15:30:00,69.24,69.46,69.24,69.46,127090.0,56.575,56.7547,56.575,56.7547,127090.0
2018-01-09 15:35:00,69.46,69.59,69.44,69.57,143899.0,56.7547,56.8609,56.7384,56.8446,143899.0
2018-01-09 15:40:00,69.58,69.6,69.5,69.52,124901.0,56.8528,56.8691,56.7874,56.8037,124901.0
2018-01-09 15:45:00,69.51,69.52,69.37,69.38,200082.0,56.7956,56.8037,56.6812,56.6894,200082.0
2018-01-09 15:50:00,69.38,69.42,69.24,69.26,287410.0,56.6894,56.722,56.575,56.5913,287410.0
2018-01-09 15:55:00,69.26,69.27,69.08,69.16,622294.0,56.5913,56.5995,56.4442,56.5096,622294.0
2018-01-10 09:30:00,69.41,69.76,69.3,69.4,405821.0,56.7139,56.9998,56.624,56.7057,405821.0
2018-01-10 09:35:00,69.38,69.72,69.38,69.67,155951.0,56.6894,56.9672,56.6894,56.9263,155951.0
2018-01-10 09:40:00,69.67,70.05,69.63,70.01,184376.0,56.9263,57.2368,56.8936,57.2041,184376.0
2018-01-10 09:45:00,69.99,70.13,69.86,69.9,193132.0,57.1878,57.3022,57.0816,57.1142,193132.0
2018-01-10 09:50:00,69.89,70.1,69.71,69.73,116566.0,57.1061,57.2777,56.959,56.9753,116566.0
2018-01-10 09:55:00,69.71,69.82,69.64,69.68,106660.0,56.959,57.0489,56.9018,56.9345,106660.0
2018-01-10 10:00:00,69.67,69.67,69.33,69.45,119521.0,56.9263,56.9263,56.6485,56.7466,119521.0
2018-01-10 10:05:00,69.46,69.68,69.46,69.61,233877.0,56.7547,56.9345,56.7547,56.8773,233877.0
2018-01-10 10:10:00,69.63,69.82,69.62,69.81,72100.0,56.8936,57.0489,56.8855,57.0407,72100.0
2018-01-10 10:15:00,69.83,69.88,69.79,69.84,106503.0,57.057,57.0979,57.0244,57.0652,106503.0
2018-01-10 10:20:00,69.85,70.03,69.85,69.95,82001.0,57.0734,57.2205,57.0734,57.1551,82001.0
2018-01-10 10:25:00,69.93,69.97,69.87,69.96,149880.0,57.1388,57.1714,57.0897,57.1633,149880.0
2018-01-10 10:30:00,69.96,70.19,69.95,70.14,140411.0,57.1633,57.3512,57.1551,57.3103,140411.0
2018-01-10 10:35:00,70.14,70.29,70.0,70.17,95145.0,57.3103,57.4329,57.1959,57.3349,95145.0
2018-01-10 10:40:00,70.16,70.28,70.1,70.18,89062.0,57.3267,57.4247,57.2777,57.343,89062.0
2018-01-10 10:45:00,70.18,70.27,70.18,70.22,48877.0,57.343,57.4166,57.343,57.3757,48877.0
2018-01-10 10:50:00,70.21,70.39,70.17,70.38,91324.0,57.3675,57.5146,57.3349,57.5064,91324.0
2018-01-10 10:55:00,70.38,70.53,70.37,70.53,118748.0,57.5064,57.629,57.4983,57.629,118748.0
2018-01-10 11:00:00,70.53,70.87,70.52,70.86,157657.0,57.629,57.9068,57.6208,57.8986,157657.0
2018-01-10 11:05:00,70.86,71.0,70.85,70.95,249588.0,57.8986,58.013,57.8905,57.9722,249588.0
2018-01-10 11:10:00,70.95,71.18,70.95,71.11,144723.0,57.9722,58.1601,57.9722,58.1029,144723.0
2018-01-10 11:15:00,71.1,71.22,70.98,71.2,142897.0,58.0947,58.1928,57.9967,58.1765,142897.0
2018-01-10 11:20:00,71.2,71.43,71.18,71.31,165258.0,58.1765,58.3644,58.1601,58.2663,165258.0
2018-01-10 11:25:00,71.31,71.44,71.3,71.3,102559.0,58.2663,58.3726,58.2582,58.2582,102559.0
2018-01-10 11:30:00,71.3,71.3,71.12,71.15,127663.0,58.2582,58.2582,58.1111,58.1356,127663.0
2018-01-10 11:35:00,71.16,71.7,71.15,71.62,213869.0,58.1438,58.585,58.1356,58.5196,213869.0
2018-01-10 11:40:00,71.58,71.76,71.47,71.48,252729.0,58.4869,58.634,58.3971,58.4052,252729.0
2018-01-10 11:45:00,71.48,71.53,71.34,71.39,102914.0,58.4052,58.4461,58.2908,58.3317,102914.0
2018-01-10 11:50:00,71.39,71.43,71.32,71.39,133576.0,58.3317,58.3644,58.2745,58.3317,133576.0
2018-01-10 11:55:00,71.38,71.47,71.23,71.23,135021.0,58.3235,58.3971,58.201,58.201,135021.0
2018-01-10 12:00:00,71.23,71.35,71.23,71.26,105916.0,58.201,58.299,58.201,58.2255,105916.0
2018-01-10 12:05:00,71.26,71.27,71.08,71.09,72255.0,58.2255,58.2336,58.0784,58.0866,72255.0
2018-01-10 12:10:00,71.08,71.23,71.08,71.1,69975.0,58.0784,58.201,58.0784,58.0947,69975.0
2018-01-10 12:15:00,71.11,71.14,70.91,71.02,87671.0,58.1029,58.1274,57.9395,58.0294,87671.0
2018-01-10 12:20:00,71.02,71.14,71.01,71.12,82519.0,58.0294,58.1274,58.0212,58.1111,82519.0
2018-01-10 12:25:00,71.12,71.15,71.01,71.1,82863.0,58.1111,58.1356,58.0212,58.0947,82863.0
2018-01-10 12:30:00,71.09,71.22,71.08,71.13,84531.0,58.0866,58.1928,58.0784,58.1193,84531.0
2018-01-10 12:35:00,71.13,71.13,70.91,71.0,132407.0,58.1193,58.1193,57.9395,58.013,132407.0
2018-01-10 12:40:00,71.0,71.01,70.82,70.83,125335.0,58.013,58.0212,57.866,57.8741,125335.0
2018-01-10 12:45:00,70.84,70.95,70.78,70.87,82495.0,57.8823,57.9722,57.8333,57.9068,82495.0
2018-01-10 12:50:00,70.88,70.98,70.86,70.91,67456.0,57.915,57.9967,57.8986,57.9395,67456.0
2018-01-10 12:55:00,70.91,70.96,70.82,70.83,91191.0,57.9395,57.9804,57.866,57.8741,91191.0
2018-01-10 13:00:00,70.83,70.91,70.72,70.85,111298.0,57.8741,57.9395,57.7843,57.8905,111298.0
2018-01-10 13:05:00,70.85,70.87,70.63,70.75,93380.0,57.8905,57.9068,57.7107,57.8088,93380.0
2018-01-10 13:10:00,70.76,71.14,70.75,71.06,86439.0,57.8169,58.1274,57.8088,58.0621,86439.0
2018-01-10 13:15:00,71.05,71.15,71.03,71.14,57921.0,58.0539,58.1356,58.0375,58.1274,57921.0
2018-01-10 13:20:00,71.15,71.23,71.11,71.16,92235.0,58.1356,58.201,58.1029,58.1438,92235.0
2018-01-10 13:25:00,71.16,71.16,70.97,70.97,70999.0,58.1438,58.1438,57.9885,57.9885,70999.0
2018-01-10 13:30:00,70.98,71.0,70.89,70.95,82600.0,57.9967,58.013,57.9232,57.9722,82600.0
2018-01-10 13:35:00,70.96,71.08,70.94,71.01,59025.0,57.9804,58.0784,57.964,58.0212,59025.0
2018-01-10 13:40:00,71.0,71.05,70.87,70.98,103291.0,58.013,58.0539,57.9068,57.9967,103291.0
2018-01-10 13:45:00,70.98,71.0,70.86,70.86,69971.0,57.9967,58.013,57.8986,57.8986,69971.0
2018-01-10 13:50:00,70.85,71.01,70.79,70.97,99513.0,57.8905,58.0212,57.8414,57.9885,99513.0
2018-01-10 13:55:00,70.97,71.0,70.9,70.95,88464.0,57.9885,58.013,57.9313,57.9722,88464.0
2018-01-10 14:00:00,70.95,71.05,70.9,70.93,93673.0,57.9722,58.0539,57.9313,57.9558,93673.0
2018-01-10 14:05:00,70.91,71.11,70.9,71.05,95213.0,57.9395,58.1029,57.9313,58.0539,95213.0
2018-01-10 14:10:00,71.05,71.06,70.84,70.9,73974.0,58.0539,58.0621,57.8823,57.9313,73974.0
2018-01-10 14:15:00,70.9,70.95,70.82,70.84,65290.0,57.9313,57.9722,57.866,57.8823,65290.0
2018-01-10 14:20:00,70.83,70.99,70.74,70.99,177080.0,57.8741,58.0049,57.8006,58.0049,177080.0
2018-01-10 14:25:00,70.97,71.17,70.96,71.16,157989.0,57.9885,58.1519,57.9804,58.1438,157989.0
2018-01-10 14:30:00,71.15,71.2,71.06,71.1,78536.0,58.1356,58.1765,58.0621,58.0947,78536.0
2018-01-10 14:35:00,71.11,71.14,70.93,70.95,74725.0,58.1029,58.1274,57.9558,57.9722,74725.0
2018-01-10 14:40:00,70.95,71.05,70.93,71.0,76165.0,57.9722,58.0539,57.9558,58.013,76165.0
2018-01-10 14:45:00,71.01,71.07,70.99,71.04,76932.0,58.0212,58.0702,58.0049,58.0457,76932.0
2018-01-10 14:50:00,71.03,71.15,70.98,71.12,65614.0,58.0375,58.1356,57.9967,58.1111,65614.0
2018-01-10 14:55:00,71.13,71.17,70.93,70.95,83159.0,58.1193,58.1519,57.9558,57.9722,83159.0
2018-01-10 15:00:00,70.96,71.08,70.93,70.97,107988.0,57.9804,58.0784,57.9558,57.9885,107988.0
2018-01-10 15:05:00,70.97,70.99,70.89,70.9,83370.0,57.9885,58.0049,57.9232,57.9313,83370.0
2018-01-10 15:10:00,70.91,70.96,70.89,70.9,68321.0,57.9395,57.9804,57.9232,57.9313,68321.0
2018-01-10 15:15:00,70.9,70.9,70.74,70.75,74573.0,57.9313,57.9313,57.8006,57.8088,74573.0
2018-01-10 15:20:00,70.75,70.81,70.63,70.74,106852.0,57.8088,57.8578,57.7107,57.8006,106852.0
2018-01-10 15:25:00,70.73,70.87,70.73,70.86,60135.0,57.7924,57.9068,57.7924,57.8986,60135.0
2018-01-10 15:30:00,70.87,70.92,70.76,70.8,105824.0,57.9068,57.9477,57.8169,57.8496,105824.0
2018-01-10 15:35:00,70.81,70.89,70.78,70.86,80207.0,57.8578,57.9232,57.8333,57.8986,80207.0
2018-01-10 15:40:00,70.86,70.87,70.68,70.68,133680.0,57.8986,57.9068,57.7516,57.7516,133680.0
2018-01-10 15:45:00,70.68,70.73,70.65,70.69,185197.0,57.7516,57.7924,57.7271,57.7597,185197.0
2018-01-10 15:50:00,70.69,70.73,70.63,70.63,235199.0,57.7597,57.7924,57.7107,57.7107,235199.0
2018-01-10 15:55:00,70.63,70.85,70.63,70.72,452097.0,57.7107,57.8905,57.7107,57.7843,452097.0
2018-01-11 09:30:00,70.9,70.9,70.5,70.55,305014.0,57.9313,57.9313,57.6045,57.6453,305014.0
2018-01-11 09:35:00,70.54,71.0,70.52,70.95,186676.0,57.6372,58.013,57.6208,57.9722,186676.0
2018-01-11 09:40:00,71.0,71.17,70.91,70.92,93128.0,58.013,58.1519,57.9395,57.9477,93128.0
2018-01-11 09:45:00,70.92,71.28,70.92,71.13,104989.0,57.9477,58.2418,57.9477,58.1193,104989.0
2018-01-11 09:50:00,71.12,71.35,70.95,71.3,98869.0,58.1111,58.299,57.9722,58.2582,98869.0
2018-01-11 09:55:00,71.29,71.35,71.22,71.3,182827.0,58.25,58.299,58.1928,58.2582,182827.0
2018-01-11 10:00:00,71.28,71.35,71.28,71.34,177016.0,58.2418,58.299,58.2418,58.2908,177016.0
2018-01-11 10:05:00,71.34,71.55,71.31,71.47,191733.0,58.2908,58.4624,58.2663,58.3971,191733.0
2018-01-11 10:10:00,71.47,71.48,71.16,71.17,106188.0,58.3971,58.4052,58.1438,58.1519,106188.0
2018-01-11 10:15:00,71.17,71.3,71.03,71.28,92888.0,58.1519,58.2582,58.0375,58.2418,92888.0
2018-01-11 10:20:00,71.27,71.33,71.14,71.15,54601.0,58.2336,58.2827,58.1274,58.1356,54601.0
2018-01-11 10:25:00,71.14,71.14,71.02,71.04,110500.0,58.1274,58.1274,58.0294,58.0457,110500.0
2018-01-11 10:30:00,71.05,71.34,71.04,71.21,124289.0,58.0539,58.2908,58.0457,58.1846,124289.0
2018-01-11 10:35:00,71.21,71.43,71.16,71.42,158297.0,58.1846,58.3644,58.1438,58.3562,158297.0
2018-01-11 10:40:00,71.43,71.64,71.36,71.64,148565.0,58.3644,58.536,58.3072,58.536,148565.0
2018-01-11 10:45:00,71.65,71.83,71.65,71.75,118879.0,58.5441,58.6912,58.5441,58.6258,118879.0
2018-01-11 10:50:00,71.74,71.93,71.74,71.91,141169.0,58.6177,58.7729,58.6177,58.7566,141169.0
2018-01-11 10:55:00,71.92,71.97,71.74,71.75,232548.0,58.7648,58.8056,58.6177,58.6258,232548.0
2018-01-11 11:00:00,71.76,72.0,71.74,71.98,134080.0,58.634,58.8301,58.6177,58.8138,134080.0
2018-01-11 11:05:00,71.98,72.2,71.94,72.19,183860.0,58.8138,58.9935,58.7811,58.9854,183860.0
2018-01-11 11:10:00,72.19,72.21,72.06,72.19,120022.0,58.9854,59.0017,58.8791,58.9854,120022.0
2018-01-11 11:15:00,72.18,72.48,72.17,72.46,148056.0,58.9772,59.2223,58.969,59.206,148056.0
2018-01-11 11:20:00,72.46,72.47,72.26,72.44,128520.0,59.206,59.2141,59.0426,59.1896,128520.0
2018-01-11 11:25:00,72.44,72.56,72.39,72.43,115093.0,59.1896,59.2877,59.1488,59.1815,115093.0
2018-01-11 11:30:00,72.42,72.47,72.24,72.25,103039.0,59.1733,59.2141,59.0262,59.0344,103039.0
2018-01-11 11:35:00,72.25,72.42,72.24,72.4,100404.0,59.0344,59.1733,59.0262,59.157,100404.0
2018-01-11 11:40:00,72.4,72.56,72.4,72.52,163610.0,59.157,59.2877,59.157,59.255,163610.0
2018-01-11 11:45:00,72.51,72.59,72.49,72.58,87140.0,59.2468,59.3122,59.2305,59.304,87140.0
2018-01-11 11:50:00,72.59,72.82,72.59,72.82,131791.0,59.3122,59.5001,59.3122,59.5001,131791.0
2018-01-11 11:55:00,72.81,72.82,72.68,72.75,131884.0,59.492,59.5001,59.3857,59.4429,131884.0
2018-01-11 12:00:00,72.75,72.87,72.7,72.86,134851.0,59.4429,59.541,59.4021,59.5328,134851.0
2018-01-11 12:05:00,72.87,72.88,72.59,72.68,94904.0,59.541,59.5492,59.3122,59.3857,94904.0
2018-01-11 12:10:00,72.68,72.7,72.55,72.68,158374.0,59.3857,59.4021,59.2795,59.3857,158374.0
2018-01-11 12:15:00,72.67,72.73,72.64,72.71,78214.0,59.3776,59.4266,59.3531,59.4102,78214.0
2018-01-11 12:20:00,72.72,72.86,72.66,72.85,128669.0,59.4184,59.5328,59.3694,59.5246,128669.0
2018-01-11 12:25:00,72.86,73.01,72.83,72.92,191550.0,59.5328,59.6554,59.5083,59.5818,191550.0
2018-01-11 12:30:00,72.92,73.1,72.9,73.09,100674.0,59.5818,59.7289,59.5655,59.7207,100674.0
2018-01-11 12:35:00,73.08,73.15,73.03,73.06,120312.0,59.7126,59.7698,59.6717,59.6962,120312.0
2018-01-11 12:40:00,73.08,73.3,73.06,73.24,162391.0,59.7126,59.8923,59.6962,59.8433,162391.0
2018-01-11 12:45:00,73.25,73.29,73.12,73.16,128875.0,59.8515,59.8842,59.7453,59.7779,128875.0
2018-01-11 12:50:00,73.16,73.2,73.12,73.15,102848.0,59.7779,59.8106,59.7453,59.7698,102848.0
2018-01-11 12:55:00,73.13,73.2,73.08,73.13,75632.0,59.7534,59.8106,59.7126,59.7534,75632.0
2018-01-11 13:00:00,73.13,73.31,73.12,73.19,118188.0,59.7534,59.9005,59.7453,59.8024,118188.0
2018-01-11 13:05:00,73.2,73.43,73.19,73.41,96959.0,59.8106,59.9986,59.8024,59.9822,96959.0
2018-01-11 13:10:00,73.42,73.48,73.38,73.43,93575.0,59.9904,60.0394,59.9577,59.9986,93575.0
2018-01-11 13:15:00,73.42,73.47,73.32,73.39,98032.0,59.9904,60.0312,59.9087,59.9659,98032.0
2018-01-11 13:20:00,73.39,73.54,73.32,73.54,105962.0,59.9659,60.0884,59.9087,60.0884,105962.0
2018-01-11 13:25:00,73.54,73.54,73.34,73.34,65277.0,60.0884,60.0884,59.925,59.925,65277.0
2018-01-11 13:30:00,73.34,73.36,73.27,73.3,107749.0,59.925,59.9414,59.8678,59.8923,107749.0
2018-01-11 13:35:00,73.31,73.46,73.31,73.4,83093.0,59.9005,60.0231,59.9005,59.974,83093.0
2018-01-11 13:40:00,73.41,73.5,73.4,73.49,64999.0,59.9822,60.0557,59.974,60.0476,64999.0
2018-01-11 13:45:00,73.5,73.59,73.49,73.56,149271.0,60.0557,60.1293,60.0476,60.1048,149271.0
2018-01-11 13:50:00,73.56,73.59,73.45,73.52,134245.0,60.1048,60.1293,60.0149,60.0721,134245.0
2018-01-11 13:55:00,73.53,73.62,73.31,73.37,218743.0,60.0803,60.1538,59.9005,59.9495,218743.0
2018-01-11 14:00:00,73.37,73.4,73.25,73.32,139698.0,59.9495,59.974,59.8515,59.9087,139698.0
2018-01-11 14:05:00,73.34,73.38,73.3,73.37,72276.0,59.925,59.9577,59.8923,59.9495,72276.0
2018-01-11 14:10:00,73.37,73.49,73.37,73.48,83915.0,59.9495,60.0476,59.9495,60.0394,83915.0
2018-01-11 14:15:00,73.49,73.54,73.48,73.54,100832.0,60.0476,60.0884,60.0394,60.0884,100832.0
2018-01-11 14:20:00,73.53,73.65,73.53,73.64,77988.0,60.0803,60.1783,60.0803,60.1701,77988.0
2018-01-11 14:25:00,73.65,73.66,73.52,73.58,84243.0,60.1783,60.1865,60.0721,60.1211,84243.0
2018-01-11 14:30:00,73.58,73.58,73.52,73.57,78830.0,60.1211,60.1211,60.0721,60.1129,78830.0
2018-01-11 14:35:00,73.58,73.6,73.53,73.57,122848.0,60.1211,60.1375,60.0803,60.1129,122848.0
2018-01-11 14:40:00,73.58,73.64,73.56,73.62,145240.0,60.1211,60.1701,60.1048,60.1538,145240.0
2018-01-11 14:45:00,73.63,73.69,73.41,73.53,203834.0,60.162,60.211,59.9822,60.0803,203834.0
2018-01-11 14:50:00,73.52,73.62,73.46,73.53,109077.0,60.0721,60.1538,60.0231,60.0803,109077.0
2018-01-11 14:55:00,73.53,73.71,73.53,73.66,84081.0,60.0803,60.2273,60.0803,60.1865,84081.0
2018-01-11 15:00:00,73.67,73.87,73.67,73.87,124223.0,60.1947,60.3581,60.1947,60.3581,124223.0
2018-01-11 15:05:00,73.88,73.88,73.75,73.8,81569.0,60.3662,60.3662,60.26,60.3009,81569.0
2018-01-11 15:10:00,73.8,73.8,73.68,73.76,95962.0,60.3009,60.3009,60.2028,60.2682,95962.0
2018-01-11 15:15:00,73.77,73.83,73.75,73.81,74759.0,60.2764,60.3254,60.26,60.309,74759.0
2018-01-11 15:20:00,73.81,73.83,73.65,73.71,126919.0,60.309,60.3254,60.1783,60.2273,126919.0
2018-01-11 15:25:00,73.7,73.76,73.68,73.7,127538.0,60.2192,60.2682,60.2028,60.2192,127538.0
2018-01-11 15:30:00,73.7,73.72,73.56,73.62,131745.0,60.2192,60.2355,60.1048,60.1538,131745.0
2018-01-11 15:35:00,73.62,73.68,73.52,73.54,209928.0,60.1538,60.2028,60.0721,60.0884,209928.0
2018-01-11 15:40:00,73.54,73.55,73.34,73.49,289477.0,60.0884,60.0966,59.925,60.0476,289477.0
2018-01-11 15:45:00,73.49,73.6,73.46,73.58,191766.0,60.0476,60.1375,60.0231,60.1211,191766.0
2018-01-11 15:50:00,73.58,73.89,73.57,73.89,306442.0,60.1211,60.3744,60.1129,60.3744,306442.0
2018-01-11 15:55:00,73.89,74.06,73.81,74.01,780140.0,60.3744,60.5133,60.309,60.4725,780140.0
2018-01-12 09:30:00,74.54,75.87,74.45,75.85,576436.0,60.9055,61.9922,60.832,61.9759,576436.0
2018-01-12 09:35:00,75.85,76.23,75.61,76.04,447082.0,61.9759,62.2864,61.7798,62.1311,447082.0
2018-01-12 09:40:00,76.02,76.05,75.51,75.89,360846.0,62.1148,62.1393,61.6981,62.0086,360846.0
2018-01-12 09:45:00,75.91,76.19,75.81,75.86,280615.0,62.0249,62.2537,61.9432,61.9841,280615.0
2018-01-12 09:50:00,75.85,75.85,75.21,75.33,488922.0,61.9759,61.9759,61.453,61.551,488922.0
2018-01-12 09:55:00,75.31,75.47,74.97,75.31,236115.0,61.5347,61.6654,61.2569,61.5347,236115.0
2018-01-12 10:00:00,75.3,75.36,75.06,75.28,160752.0,61.5265,61.5755,61.3304,61.5102,160752.0
2018-01-12 10:05:00,75.29,75.29,75.0,75.12,269461.0,61.5183,61.5183,61.2814,61.3794,269461.0
2018-01-12 10:10:00,75.11,75.62,75.11,75.56,226909.0,61.3713,61.788,61.3713,61.7389,226909.0
2018-01-12 10:15:00,75.56,75.79,75.45,75.78,147207.0,61.7389,61.9269,61.6491,61.9187,147207.0
2018-01-12 10:20:00,75.78,76.06,75.67,75.81,218076.0,61.9187,62.1475,61.8288,61.9432,218076.0
2018-01-12 10:25:00,75.81,75.98,75.71,75.98,299979.0,61.9432,62.0821,61.8615,62.0821,299979.0
2018-01-12 10:30:00,75.96,76.26,75.96,76.21,268788.0,62.0658,62.3109,62.0658,62.27,268788.0
2018-01-12 10:35:00,76.22,76.55,76.15,76.54,207764.0,62.2782,62.5479,62.221,62.5397,207764.0
2018-01-12 10:40:00,76.53,76.64,76.4,76.53,195419.0,62.5315,62.6214,62.4253,62.5315,195419.0
2018-01-12 10:45:00,76.55,76.79,76.45,76.58,233663.0,62.5479,62.744,62.4661,62.5724,233663.0
2018-01-12 10:50:00,76.58,76.76,76.45,76.62,173805.0,62.5724,62.7194,62.4661,62.6051,173805.0
2018-01-12 10:55:00,76.61,77.0,76.59,76.95,339078.0,62.5969,62.9155,62.5805,62.8747,339078.0
2018-01-12 11:00:00,76.97,76.98,76.69,76.76,237437.0,62.891,62.8992,62.6622,62.7194,237437.0
2018-01-12 11:05:00,76.77,76.92,76.36,76.36,205235.0,62.7276,62.8502,62.3926,62.3926,205235.0
2018-01-12 11:10:00,76.36,76.73,76.35,76.56,185026.0,62.3926,62.6949,62.3844,62.556,185026.0
2018-01-12 11:15:00,76.56,76.64,76.41,76.5,190712.0,62.556,62.6214,62.4335,62.507,190712.0
2018-01-12 11:20:00,76.51,76.72,76.5,76.57,149092.0,62.5152,62.6868,62.507,62.5642,149092.0
2018-01-12 11:25:00,76.61,76.83,76.52,76.53,143498.0,62.5969,62.7766,62.5233,62.5315,143498.0
2018-01-12 11:30:00,76.54,76.63,76.39,76.42,161018.0,62.5397,62.6132,62.4171,62.4416,161018.0
2018-01-12 11:35:00,76.42,76.6,76.31,76.43,170207.0,62.4416,62.5887,62.3518,62.4498,170207.0
2018-01-12 11:40:00,76.41,76.58,76.41,76.52,87613.0,62.4335,62.5724,62.4335,62.5233,87613.0
2018-01-12 11:45:00,76.52,76.7,76.5,76.67,71688.0,62.5233,62.6704,62.507,62.6459,71688.0
2018-01-12 11:50:00,76.67,76.74,76.54,76.6,72848.0,62.6459,62.7031,62.5397,62.5887,72848.0
2018-01-12 11:55:00,76.59,76.6,76.39,76.43,62969.0,62.5805,62.5887,62.4171,62.4498,62969.0
2018-01-12 12:00:00,76.44,76.66,76.44,76.58,74861.0,62.458,62.6377,62.458,62.5724,74861.0
2018-01-12 12:05:00,76.58,76.63,76.47,76.48,64877.0,62.5724,62.6132,62.4825,62.4907,64877.0
2018-01-12 12:10:00,76.48,76.5,76.3,76.33,105740.0,62.4907,62.507,62.3436,62.3681,105740.0
2018-01-12 12:15:00,76.33,76.4,76.3,76.31,96316.0,62.3681,62.4253,62.3436,62.3518,96316.0
2018-01-12 12:20:00,76.3,76.5,76.3,76.43,73136.0,62.3436,62.507,62.3436,62.4498,73136.0
2018-01-12 12:25:00,76.44,76.44,76.33,76.39,78599.0,62.458,62.458,62.3681,62.4171,78599.0
2018-01-12 12:30:00,76.38,76.47,76.32,76.34,57684.0,62.409,62.4825,62.3599,62.3763,57684.0
2018-01-12 12:35:00,76.34,76.39,76.28,76.32,69568.0,62.3763,62.4171,62.3272,62.3599,69568.0
2018-01-12 12:40:00,76.33,76.34,76.15,76.31,94625.0,62.3681,62.3763,62.221,62.3518,94625.0
2018-01-12 12:45:00,76.31,76.36,76.26,76.34,59085.0,62.3518,62.3926,62.3109,62.3763,59085.0
2018-01-12 12:50:00,76.34,76.37,76.29,76.37,55320.0,62.3763,62.4008,62.3354,62.4008,55320.0
2018-01-12 12:55:00,76.35,76.49,76.35,76.47,77276.0,62.3844,62.4988,62.3844,62.4825,77276.0
2018-01-12 13:00:00,76.47,76.55,76.38,76.47,80017.0,62.4825,62.5479,62.409,62.4825,80017.0
2018-01-12 13:05:00,76.46,76.6,76.41,76.55,55994.0,62.4743,62.5887,62.4335,62.5479,55994.0
2018-01-12 13:10:00,76.56,76.57,76.41,76.53,58796.0,62.556,62.5642,62.4335,62.5315,58796.0
2018-01-12 13:15:00,76.52,76.59,76.48,76.54,47451.0,62.5233,62.5805,62.4907,62.5397,47451.0
2018-01-12 13:20:00,76.54,76.56,76.25,76.27,98459.0,62.5397,62.556,62.3027,62.3191,98459.0
2018-01-12 13:25:00,76.25,76.4,76.2,76.35,116080.0,62.3027,62.4253,62.2619,62.3844,116080.0
2018-01-12 13:30:00,76.36,76.43,76.32,76.41,48397.0,62.3926,62.4498,62.3599,62.4335,48397.0
2018-01-12 13:35:00,76.41,76.49,76.39,76.49,65210.0,62.4335,62.4988,62.4171,62.4988,65210.0
2018-01-12 13:40:00,76.49,76.58,76.46,76.51,70079.0,62.4988,62.5724,62.4743,62.5152,70079.0
2018-01-12 13:45:00,76.52,76.58,76.44,76.56,59514.0,62.5233,62.5724,62.458,62.556,59514.0
2018-01-12 13:50:00,76.56,76.69,76.56,76.65,81182.0,62.556,62.6622,62.556,62.6296,81182.0
2018-01-12 13:55:00,76.66,76.66,76.53,76.59,59188.0,62.6377,62.6377,62.5315,62.5805,59188.0
2018-01-12 14:00:00,76.59,76.6,76.39,76.49,90758.0,62.5805,62.5887,62.4171,62.4988,90758.0
2018-01-12 14:05:00,76.49,76.51,76.38,76.46,76004.0,62.4988,62.5152,62.409,62.4743,76004.0
2018-01-12 14:10:00,76.46,76.51,76.44,76.49,57034.0,62.4743,62.5152,62.458,62.4988,57034.0
2018-01-12 14:15:00,76.48,76.53,76.45,76.48,71695.0,62.4907,62.5315,62.4661,62.4907,71695.0
2018-01-12 14:20:00,76.47,76.59,76.45,76.57,52793.0,62.4825,62.5805,62.4661,62.5642,52793.0
2018-01-12 14:25:00,76.57,76.6,76.49,76.55,54861.0,62.5642,62.5887,62.4988,62.5479,54861.0
2018-01-12 14:30:00,76.55,76.6,76.53,76.54,65191.0,62.5479,62.5887,62.5315,62.5397,65191.0
2018-01-12 14:35:00,76.54,76.58,76.47,76.57,94812.0,62.5397,62.5724,62.4825,62.5642,94812.0
2018-01-12 14:40:00,76.57,76.58,76.48,76.51,176659.0,62.5642,62.5724,62.4907,62.5152,176659.0
2018-01-12 14:45:00,76.51,76.56,76.43,76.52,92763.0,62.5152,62.556,62.4498,62.5233,92763.0
2018-01-12 14:50:00,76.52,76.56,76.46,76.56,80956.0,62.5233,62.556,62.4743,62.556,80956.0
2018-01-12 14:55:00,76.56,76.6,76.54,76.57,107918.0,62.556,62.5887,62.5397,62.5642,107918.0
2018-01-12 15:00:00,76.57,76.73,76.56,76.69,135893.0,62.5642,62.6949,62.556,62.6622,135893.0
2018-01-12 15:05:00,76.69,76.76,76.67,76.72,90207.0,62.6622,62.7194,62.6459,62.6868,90207.0
2018-01-12 15:10:00,76.72,76.72,76.51,76.53,281508.0,62.6868,62.6868,62.5152,62.5315,281508.0
2018-01-12 15:15:00,76.54,76.66,76.49,76.6,245000.0,62.5397,62.6377,62.4988,62.5887,245000.0
2018-01-12 15:20:00,76.61,76.72,76.55,76.69,172139.0,62.5969,62.6868,62.5479,62.6622,172139.0
2018-01-12 15:25:00,76.69,76.74,76.63,76.66,157232.0,62.6622,62.7031,62.6132,62.6377,157232.0
2018-01-12 15:30:00,76.65,76.79,76.65,76.75,215891.0,62.6296,62.744,62.6296,62.7113,215891.0
2018-01-12 15:35:00,76.75,76.79,76.72,76.75,254621.0,62.7113,62.744,62.6868,62.7113,254621.0
2018-01-12 15:40:00,76.75,76.81,76.75,76.76,245541.0,62.7113,62.7603,62.7113,62.7194,245541.0
2018-01-12 15:45:00,76.75,76.95,76.73,76.92,365023.0,62.7113,62.8747,62.6949,62.8502,365023.0
2018-01-12 15:50:00,76.94,76.94,76.83,76.85,405975.0,62.8665,62.8665,62.7766,62.793,405975.0
2018-01-12 15:55:00,76.86,76.88,76.75,76.8,626999.0,62.8012,62.8175,62.7113,62.7521,626999.0
2018-01-16 09:30:00,76.88,77.08,76.51,76.99,491035.0,62.8175,62.9809,62.5152,62.9074,491035.0
2018-01-16 09:35:00,77.04,77.28,76.95,77.21,129664.0,62.9482,63.1443,62.8747,63.0871,129664.0
2018-01-16 09:40:00,77.21,77.45,77.03,77.05,173775.0,63.0871,63.2832,62.9401,62.9564,173775.0
2018-01-16 09:45:00,77.08,77.36,77.03,77.32,175387.0,62.9809,63.2097,62.9401,63.177,175387.0
2018-01-16 09:50:00,77.27,77.5,77.24,77.26,133102.0,63.1362,63.3241,63.1116,63.128,133102.0
2018-01-16 09:55:00,77.26,77.55,77.25,77.51,135122.0,63.128,63.3649,63.1198,63.3323,135122.0
2018-01-16 10:00:00,77.52,77.58,77.27,77.29,112002.0,63.3404,63.3895,63.1362,63.1525,112002.0
2018-01-16 10:05:00,77.28,77.29,77.07,77.11,125084.0,63.1443,63.1525,62.9727,63.0054,125084.0
2018-01-16 10:10:00,77.11,77.17,76.97,77.03,104212.0,63.0054,63.0544,62.891,62.9401,104212.0
2018-01-16 10:15:00,77.02,77.38,77.02,77.37,89493.0,62.9319,63.226,62.9319,63.2179,89493.0
2018-01-16 10:20:00,77.37,77.4,77.24,77.38,124757.0,63.2179,63.2424,63.1116,63.226,124757.0
2018-01-16 10:25:00,77.38,77.38,77.13,77.17,128771.0,63.226,63.226,63.0218,63.0544,128771.0
2018-01-16 10:30:00,77.17,77.26,77.13,77.23,127792.0,63.0544,63.128,63.0218,63.1035,127792.0
2018-01-16 10:35:00,77.22,77.22,76.9,77.03,212969.0,63.0953,63.0953,62.8338,62.9401,212969.0
2018-01-16 10:40:00,77.06,77.31,77.04,77.31,149649.0,62.9646,63.1688,62.9482,63.1688,149649.0
2018-01-16 10:45:00,77.32,77.39,77.14,77.17,68749.0,63.177,63.2342,63.0299,63.0544,68749.0
2018-01-16 10:50:00,77.17,77.24,76.99,77.14,143561.0,63.0544,63.1116,62.9074,63.0299,143561.0
2018-01-16 10:55:00,77.14,77.15,76.8,76.89,131379.0,63.0299,63.0381,62.7521,62.8257,131379.0
2018-01-16 11:00:00,76.87,76.95,76.72,76.77,144666.0,62.8093,62.8747,62.6868,62.7276,144666.0
2018-01-16 11:05:00,76.78,76.81,76.62,76.68,144695.0,62.7358,62.7603,62.6051,62.6541,144695.0
2018-01-16 11:10:00,76.7,76.76,76.66,76.7,139174.0,62.6704,62.7194,62.6377,62.6704,139174.0
2018-01-16 11:15:00,76.68,76.77,76.66,76.74,115910.0,62.6541,62.7276,62.6377,62.7031,115910.0
2018-01-16 11:20:00,76.75,76.76,76.62,76.64,114708.0,62.7113,62.7194,62.6051,62.6214,114708.0
2018-01-16 11:25:00,76.68,76.94,76.65,76.93,151306.0,62.6541,62.8665,62.6296,62.8583,151306.0
2018-01-16 11:30:00,76.91,77.14,76.9,77.1,87356.0,62.842,63.0299,62.8338,62.9973,87356.0
2018-01-16 11:35:00,77.1,77.14,76.86,76.89,100065.0,62.9973,63.0299,62.8012,62.8257,100065.0
2018-01-16 11:40:00,76.91,76.91,76.62,76.62,69277.0,62.842,62.842,62.6051,62.6051,69277.0
2018-01-16 11:45:00,76.64,76.65,76.47,76.61,106562.0,62.6214,62.6296,62.4825,62.5969,106562.0
2018-01-16 11:50:00,76.62,76.82,76.6,76.8,79196.0,62.6051,62.7685,62.5887,62.7521,79196.0
2018-01-16 11:55:00,76.77,76.79,76.64,76.67,61566.0,62.7276,62.744,62.6214,62.6459,61566.0
2018-01-16 12:00:00,76.67,76.84,76.66,76.83,77887.0,62.6459,62.7848,62.6377,62.7766,77887.0
2018-01-16 12:05:00,76.84,76.86,76.67,76.7,80232.0,62.7848,62.8012,62.6459,62.6704,80232.0
2018-01-16 12:10:00,76.68,76.86,76.68,76.86,40800.0,62.6541,62.8012,62.6541,62.8012,40800.0
2018-01-16 12:15:00,76.86,76.98,76.78,76.78,59550.0,62.8012,62.8992,62.7358,62.7358,59550.0
2018-01-16 12:20:00,76.78,76.78,76.55,76.62,62020.0,62.7358,62.7358,62.5479,62.6051,62020.0
2018-01-16 12:25:00,76.61,76.64,76.48,76.51,57847.0,62.5969,62.6214,62.4907,62.5152,57847.0
2018-01-16 12:30:00,76.52,76.53,76.29,76.36,78326.0,62.5233,62.5315,62.3354,62.3926,78326.0
2018-01-16 12:35:00,76.38,76.4,76.29,76.29,38959.0,62.409,62.4253,62.3354,62.3354,38959.0
2018-01-16 12:40:00,76.29,76.41,76.08,76.08,93479.0,62.3354,62.4335,62.1638,62.1638,93479.0
2018-01-16 12:45:00,76.09,76.16,75.95,76.02,107389.0,62.172,62.2292,62.0576,62.1148,107389.0
2018-01-16 12:50:00,76.01,76.11,75.99,76.09,63374.0,62.1066,62.1883,62.0903,62.172,63374.0
2018-01-16 12:55:00,76.06,76.09,75.81,75.82,79365.0,62.1475,62.172,61.9432,61.9514,79365.0
2018-01-16 13:00:00,75.82,75.91,75.72,75.74,104693.0,61.9514,62.0249,61.8697,61.886,104693.0
2018-01-16 13:05:00,75.74,75.9,75.67,75.75,104641.0,61.886,62.0168,61.8288,61.8942,104641.0
2018-01-16 13:10:00,75.75,75.76,75.57,75.62,89471.0,61.8942,61.9024,61.7471,61.788,89471.0
2018-01-16 13:15:00,75.62,75.76,75.55,75.75,144152.0,61.788,61.9024,61.7308,61.8942,144152.0
2018-01-16 13:20:00,75.75,75.87,75.58,75.75,94133.0,61.8942,61.9922,61.7553,61.8942,94133.0
2018-01-16 13:25:00,75.76,75.8,75.68,75.7,70459.0,61.9024,61.935,61.837,61.8533,70459.0
2018-01-16 13:30:00,75.7,75.79,75.67,75.69,66813.0,61.8533,61.9269,61.8288,61.8452,66813.0
2018-01-16 13:35:00,75.7,75.8,75.67,75.68,40496.0,61.8533,61.935,61.8288,61.837,40496.0
2018-01-16 13:40:00,75.67,75.73,75.56,75.58,39352.0,61.8288,61.8778,61.7389,61.7553,39352.0
2018-01-16 13:45:00,75.58,75.64,75.54,75.54,49773.0,61.7553,61.8043,61.7226,61.7226,49773.0
2018-01-16 13:50:00,75.55,75.57,75.19,75.26,98278.0,61.7308,61.7471,61.4366,61.4938,98278.0
2018-01-16 13:55:00,75.26,75.37,75.17,75.17,96566.0,61.4938,61.5837,61.4203,61.4203,96566.0
2018-01-16 14:00:00,75.19,75.3,75.14,75.17,73976.0,61.4366,61.5265,61.3958,61.4203,73976.0
2018-01-16 14:05:00,75.19,75.3,75.07,75.09,117248.0,61.4366,61.5265,61.3386,61.3549,117248.0
2018-01-16 14:10:00,75.1,75.14,75.05,75.14,65619.0,61.3631,61.3958,61.3222,61.3958,65619.0
2018-01-16 14:15:00,75.11,75.12,74.64,74.83,181961.0,61.3713,61.3794,60.9872,61.1425,181961.0
2018-01-16 14:20:00,74.84,74.98,74.8,74.96,100589.0,61.1506,61.265,61.118,61.2487,100589.0
2018-01-16 14:25:00,74.96,74.99,74.78,74.78,94226.0,61.2487,61.2732,61.1016,61.1016,94226.0
2018-01-16 14:30:00,74.8,74.93,74.77,74.85,97367.0,61.118,61.2242,61.0934,61.1588,97367.0
2018-01-16 14:35:00,74.86,75.02,74.84,74.92,159726.0,61.167,61.2977,61.1506,61.216,159726.0
2018-01-16 14:40:00,74.92,74.94,74.71,74.71,85870.0,61.216,61.2323,61.0444,61.0444,85870.0
2018-01-16 14:45:00,74.7,74.91,74.65,74.88,80882.0,61.0362,61.2078,60.9954,61.1833,80882.0
2018-01-16 14:50:00,74.87,74.93,74.79,74.88,94179.0,61.1752,61.2242,61.1098,61.1833,94179.0
2018-01-16 14:55:00,74.9,75.05,74.89,74.94,65204.0,61.1997,61.3222,61.1915,61.2323,65204.0
2018-01-16 15:00:00,74.95,75.4,74.95,75.4,110914.0,61.2405,61.6082,61.2405,61.6082,110914.0
2018-01-16 15:05:00,75.41,75.46,75.33,75.43,91095.0,61.6164,61.6572,61.551,61.6327,91095.0
2018-01-16 15:10:00,75.45,75.45,75.28,75.29,51250.0,61.6491,61.6491,61.5102,61.5183,51250.0
2018-01-16 15:15:00,75.3,75.32,75.16,75.17,64493.0,61.5265,61.5428,61.4121,61.4203,64493.0
2018-01-16 15:20:00,75.2,75.31,75.18,75.19,64065.0,61.4448,61.5347,61.4284,61.4366,64065.0
2018-01-16 15:25:00,75.2,75.28,75.15,75.23,51657.0,61.4448,61.5102,61.4039,61.4693,51657.0
2018-01-16 15:30:00,75.23,75.24,75.09,75.16,82971.0,61.4693,61.4775,61.3549,61.4121,82971.0
2018-01-16 15:35:00,75.17,75.24,75.07,75.12,74439.0,61.4203,61.4775,61.3386,61.3794,74439.0
2018-01-16 15:40:00,75.13,75.22,75.08,75.18,136949.0,61.3876,61.4611,61.3467,61.4284,136949.0
2018-01-16 15:45:00,75.2,75.2,75.05,75.07,157631.0,61.4448,61.4448,61.3222,61.3386,157631.0
2018-01-16 15:50:00,75.07,75.14,74.98,74.99,241305.0,61.3386,61.3958,61.265,61.2732,241305.0
2018-01-16 15:55:00,74.98,75.14,74.9,74.96,407856.0,61.265,61.3958,61.1997,61.2487,407856.0
2018-01-17 09:30:00,74.99,75.7,74.84,75.18,337166.0,61.2732,61.8533,61.1506,61.4284,337166.0
2018-01-17 09:35:00,75.17,75.86,75.11,75.42,147842.0,61.4203,61.9841,61.3713,61.6245,147842.0
2018-01-17 09:40:00,75.39,75.55,75.25,75.42,161060.0,61.6,61.7308,61.4856,61.6245,161060.0
2018-01-17 09:45:00,75.43,75.56,75.34,75.48,142916.0,61.6327,61.7389,61.5592,61.6736,142916.0
2018-01-17 09:50:00,75.48,75.53,75.18,75.37,88183.0,61.6736,61.7144,61.4284,61.5837,88183.0
2018-01-17 09:55:00,75.35,75.4,75.15,75.15,84973.0,61.5674,61.6082,61.4039,61.4039,84973.0
2018-01-17 10:00:00,75.15,75.39,75.15,75.35,62267.0,61.4039,61.6,61.4039,61.5674,62267.0
2018-01-17 10:05:00,75.34,75.38,75.25,75.35,92031.0,61.5592,61.5919,61.4856,61.5674,92031.0
2018-01-17 10:10:00,75.35,75.38,75.31,75.32,74434.0,61.5674,61.5919,61.5347,61.5428,74434.0
2018-01-17 10:15:00,75.34,75.91,75.31,75.89,162590.0,61.5592,62.0249,61.5347,62.0086,162590.0
2018-01-17 10:20:00,75.87,75.95,75.68,75.77,91622.0,61.9922,62.0576,61.837,61.9105,91622.0
2018-01-17 10:25:00,75.75,75.89,75.75,75.86,36628.0,61.8942,62.0086,61.8942,61.9841,36628.0
2018-01-17 10:30:00,75.84,75.87,75.62,75.71,66273.0,61.9677,61.9922,61.788,61.8615,66273.0
2018-01-17 10:35:00,75.72,76.07,75.71,76.04,70648.0,61.8697,62.1557,61.8615,62.1311,70648.0
2018-01-17 10:40:00,76.04,76.08,75.92,75.98,116529.0,62.1311,62.1638,62.0331,62.0821,116529.0
2018-01-17 10:45:00,75.97,76.14,75.92,76.14,68422.0,62.0739,62.2129,62.0331,62.2129,68422.0
2018-01-17 10:50:00,76.13,76.16,76.03,76.05,64910.0,62.2047,62.2292,62.123,62.1393,64910.0
2018-01-17 10:55:00,76.06,76.12,76.04,76.06,49585.0,62.1475,62.1965,62.1311,62.1475,49585.0
2018-01-17 11:00:00,76.08,76.1,76.04,76.05,30500.0,62.1638,62.1802,62.1311,62.1393,30500.0
2018-01-17 11:05:00,76.04,76.12,76.02,76.1,63634.0,62.1311,62.1965,62.1148,62.1802,63634.0
2018-01-17 11:10:00,76.09,76.19,76.07,76.13,96443.0,62.172,62.2537,62.1557,62.2047,96443.0
2018-01-17 11:15:00,76.14,76.19,76.06,76.16,82556.0,62.2129,62.2537,62.1475,62.2292,82556.0
2018-01-17 11:20:00,76.15,76.17,76.1,76.15,52047.0,62.221,62.2374,62.1802,62.221,52047.0
2018-01-17 11:25:00,76.16,76.28,76.11,76.2,58310.0,62.2292,62.3272,62.1883,62.2619,58310.0
2018-01-17 11:30:00,76.2,76.22,76.02,76.21,60957.0,62.2619,62.2782,62.1148,62.27,60957.0
2018-01-17 11:35:00,76.21,76.22,76.09,76.14,59461.0,62.27,62.2782,62.172,62.2129,59461.0
2018-01-17 11:40:00,76.16,76.21,76.12,76.2,82339.0,62.2292,62.27,62.1965,62.2619,82339.0
2018-01-17 11:45:00,76.2,76.43,76.1,76.43,52778.0,62.2619,62.4498,62.1802,62.4498,52778.0
2018-01-17 11:50:00,76.42,76.6,76.41,76.55,69447.0,62.4416,62.5887,62.4335,62.5479,69447.0
2018-01-17 11:55:00,76.53,76.58,76.42,76.56,34496.0,62.5315,62.5724,62.4416,62.556,34496.0
2018-01-17 12:00:00,76.57,76.75,76.55,76.65,74412.0,62.5642,62.7113,62.5479,62.6296,74412.0
2018-01-17 12:05:00,76.65,76.75,76.65,76.72,46669.0,62.6296,62.7113,62.6296,62.6868,46669.0
2018-01-17 12:10:00,76.74,76.76,76.62,76.71,33411.0,62.7031,62.7194,62.6051,62.6786,33411.0
2018-01-17 12:15:00,76.73,76.78,76.64,76.77,166890.0,62.6949,62.7358,62.6214,62.7276,166890.0
2018-01-17 12:20:00,76.78,77.04,76.76,76.93,82551.0,62.7358,62.9482,62.7194,62.8583,82551.0
2018-01-17 12:25:00,76.93,76.94,76.85,76.89,37425.0,62.8583,62.8665,62.793,62.8257,37425.0
2018-01-17 12:30:00,76.89,76.93,76.85,76.89,29104.0,62.8257,62.8583,62.793,62.8257,29104.0
2018-01-17 12:35:00,76.9,76.93,76.86,76.92,49074.0,62.8338,62.8583,62.8012,62.8502,49074.0
2018-01-17 12:40:00,76.92,76.94,76.85,76.89,54043.0,62.8502,62.8665,62.793,62.8257,54043.0
2018-01-17 12:45:00,76.91,77.25,76.9,77.12,90266.0,62.842,63.1198,62.8338,63.0136,90266.0
2018-01-17 12:50:00,77.14,77.19,77.08,77.17,30995.0,63.0299,63.0708,62.9809,63.0544,30995.0
2018-01-17 12:55:00,77.17,77.18,76.99,77.02,44985.0,63.0544,63.0626,62.9074,62.9319,44985.0
2018-01-17 13:00:00,77.01,77.07,76.96,76.99,27753.0,62.9237,62.9727,62.8829,62.9074,27753.0
2018-01-17 13:05:00,77.0,77.04,76.8,76.84,36163.0,62.9155,62.9482,62.7521,62.7848,36163.0
2018-01-17 13:10:00,76.84,76.84,76.74,76.8,42074.0,62.7848,62.7848,62.7031,62.7521,42074.0
2018-01-17 13:15:00,76.79,76.81,76.7,76.75,59866.0,62.744,62.7603,62.6704,62.7113,59866.0
2018-01-17 13:20:00,76.74,76.83,76.66,76.8,103613.0,62.7031,62.7766,62.6377,62.7521,103613.0
2018-01-17 13:25:00,76.79,76.84,76.68,76.77,61562.0,62.744,62.7848,62.6541,62.7276,61562.0
2018-01-17 13:30:00,76.77,76.89,76.71,76.89,90104.0,62.7276,62.8257,62.6786,62.8257,90104.0
2018-01-17 13:35:00,76.88,76.93,76.82,76.89,93296.0,62.8175,62.8583,62.7685,62.8257,93296.0
2018-01-17 13:40:00,76.92,76.95,76.82,76.89,35742.0,62.8502,62.8747,62.7685,62.8257,35742.0
2018-01-17 13:45:00,76.9,76.92,76.85,76.86,44475.0,62.8338,62.8502,62.793,62.8012,44475.0
2018-01-17 13:50:00,76.86,76.95,76.83,76.95,36785.0,62.8012,62.8747,62.7766,62.8747,36785.0
2018-01-17 13:55:00,76.95,77.1,76.94,77.04,99529.0,62.8747,62.9973,62.8665,62.9482,99529.0
2018-01-17 14:00:00,77.04,77.06,76.96,76.99,72069.0,62.9482,62.9646,62.8829,62.9074,72069.0
2018-01-17 14:05:00,77.0,77.05,76.98,77.0,61543.0,62.9155,62.9564,62.8992,62.9155,61543.0
2018-01-17 14:10:00,77.01,77.02,76.9,76.9,63440.0,62.9237,62.9319,62.8338,62.8338,63440.0
2018-01-17 14:15:00,76.91,77.1,76.9,77.06,143411.0,62.842,62.9973,62.8338,62.9646,143411.0
2018-01-17 14:20:00,77.08,77.15,77.06,77.09,45379.0,62.9809,63.0381,62.9646,62.9891,45379.0
2018-01-17 14:25:00,77.1,77.15,77.07,77.08,26750.0,62.9973,63.0381,62.9727,62.9809,26750.0
2018-01-17 14:30:00,77.07,77.09,76.93,76.94,42627.0,62.9727,62.9891,62.8583,62.8665,42627.0
2018-01-17 14:35:00,76.96,77.03,76.95,76.98,34016.0,62.8829,62.9401,62.8747,62.8992,34016.0
2018-01-17 14:40:00,76.97,76.99,76.9,76.97,35264.0,62.891,62.9074,62.8338,62.891,35264.0
2018-01-17 14:45:00,76.97,77.02,76.91,77.0,37607.0,62.891,62.9319,62.842,62.9155,37607.0
2018-01-17 14:50:00,76.99,77.03,76.92,76.98,109704.0,62.9074,62.9401,62.8502,62.8992,109704.0
2018-01-17 14:55:00,76.97,77.04,76.97,77.01,56941.0,62.891,62.9482,62.891,62.9237,56941.0
2018-01-17 15:00:00,77.01,77.1,76.98,77.08,65922.0,62.9237,62.9973,62.8992,62.9809,65922.0
2018-01-17 15:05:00,77.08,77.08,76.85,76.86,64212.0,62.9809,62.9809,62.793,62.8012,64212.0
2018-01-17 15:10:00,76.87,76.87,76.71,76.75,38348.0,62.8093,62.8093,62.6786,62.7113,38348.0
2018-01-17 15:15:00,76.74,76.81,76.71,76.76,38815.0,62.7031,62.7603,62.6786,62.7194,38815.0
2018-01-17 15:20:00,76.75,76.81,76.7,76.7,62392.0,62.7113,62.7603,62.6704,62.6704,62392.0
2018-01-17 15:25:00,76.7,76.73,76.61,76.68,48722.0,62.6704,62.6949,62.5969,62.6541,48722.0
2018-01-17 15:30:00,76.67,76.73,76.62,76.7,50332.0,62.6459,62.6949,62.6051,62.6704,50332.0
2018-01-17 15:35:00,76.71,76.84,76.71,76.82,63979.0,62.6786,62.7848,62.6786,62.7685,63979.0
2018-01-17 15:40:00,76.83,76.9,76.78,76.85,68013.0,62.7766,62.8338,62.7358,62.793,68013.0
2018-01-17 15:45:00,76.84,76.85,76.63,76.64,105031.0,62.7848,62.793,62.6132,62.6214,105031.0
2018-01-17 15:50:00,76.63,76.71,76.6,76.7,152032.0,62.6132,62.6786,62.5887,62.6704,152032.0
2018-01-17 15:55:00,76.69,76.88,76.64,76.82,368520.0,62.6622,62.8175,62.6214,62.7685,368520.0
2018-01-18 09:30:00,76.86,76.9,76.5,76.5,189126.0,62.8012,62.8338,62.507,62.507,189126.0
2018-01-18 09:35:00,76.56,76.92,76.51,76.73,89918.0,62.556,62.8502,62.5152,62.6949,89918.0
2018-01-18 09:40:00,76.75,76.82,76.43,76.45,175061.0,62.7113,62.7685,62.4498,62.4661,175061.0
2018-01-18 09:45:00,76.45,76.53,76.26,76.48,139390.0,62.4661,62.5315,62.3109,62.4907,139390.0
2018-01-18 09:50:00,76.47,76.7,76.45,76.61,90159.0,62.4825,62.6704,62.4661,62.5969,90159.0
2018-01-18 09:55:00,76.62,76.74,76.58,76.73,116824.0,62.6051,62.7031,62.5724,62.6949,116824.0
2018-01-18 10:00:00,76.74,76.95,76.7,76.86,86207.0,62.7031,62.8747,62.6704,62.8012,86207.0
2018-01-18 10:05:00,76.87,76.88,76.59,76.6,107231.0,62.8093,62.8175,62.5805,62.5887,107231.0
2018-01-18 10:10:00,76.61,76.73,76.57,76.7,63683.0,62.5969,62.6949,62.5642,62.6704,63683.0
2018-01-18 10:15:00,76.69,76.76,76.6,76.75,63320.0,62.6622,62.7194,62.5887,62.7113,63320.0
2018-01-18 10:20:00,76.74,76.75,76.58,76.62,51107.0,62.7031,62.7113,62.5724,62.6051,51107.0
2018-01-18 10:25:00,76.6,76.72,76.58,76.71,64435.0,62.5887,62.6868,62.5724,62.6786,64435.0
2018-01-18 10:30:00,76.71,76.77,76.69,76.7,52441.0,62.6786,62.7276,62.6622,62.6704,52441.0
2018-01-18 10:35:00,76.69,76.86,76.68,76.85,54989.0,62.6622,62.8012,62.6541,62.793,54989.0
2018-01-18 10:40:00,76.86,76.87,76.75,76.78,62297.0,62.8012,62.8093,62.7113,62.7358,62297.0
2018-01-18 10:45:00,76.77,76.81,76.67,76.79,85209.0,62.7276,62.7603,62.6459,62.744,85209.0
2018-01-18 10:50:00,76.79,76.8,76.69,76.78,26987.0,62.744,62.7521,62.6622,62.7358,26987.0
2018-01-18 10:55:00,76.75,76.76,76.64,76.66,38694.0,62.7113,62.7194,62.6214,62.6377,38694.0
2018-01-18 11:00:00,76.68,76.75,76.66,76.71,71948.0,62.6541,62.7113,62.6377,62.6786,71948.0
2018-01-18 11:05:00,76.72,76.75,76.67,76.72,45522.0,62.6868,62.7113,62.6459,62.6868,45522.0
2018-01-18 11:10:00,76.7,76.75,76.65,76.66,67549.0,62.6704,62.7113,62.6296,62.6377,67549.0
2018-01-18 11:15:00,76.67,76.8,76.66,76.77,36539.0,62.6459,62.7521,62.6377,62.7276,36539.0
2018-01-18 11:20:00,76.78,76.82,76.56,76.6,43357.0,62.7358,62.7685,62.556,62.5887,43357.0
2018-01-18 11:25:00,76.59,76.68,76.56,76.65,76445.0,62.5805,62.6541,62.556,62.6296,76445.0
2018-01-18 11:30:00,76.64,76.72,76.64,76.67,70829.0,62.6214,62.6868,62.6214,62.6459,70829.0
2018-01-18 11:35:00,76.68,76.76,76.67,76.69,76449.0,62.6541,62.7194,62.6459,62.6622,76449.0
2018-01-18 11:40:00,76.67,76.73,76.65,76.69,38320.0,62.6459,62.6949,62.6296,62.6622,38320.0
2018-01-18 11:45:00,76.68,76.75,76.67,76.7,51904.0,62.6541,62.7113,62.6459,62.6704,51904.0
2018-01-18 11:50:00,76.7,76.79,76.69,76.75,40411.0,62.6704,62.744,62.6622,62.7113,40411.0
2018-01-18 11:55:00,76.76,76.76,76.69,76.72,69184.0,62.7194,62.7194,62.6622,62.6868,69184.0
2018-01-18 12:00:00,76.72,76.82,76.68,76.82,86621.0,62.6868,62.7685,62.6541,62.7685,86621.0
2018-01-18 12:05:00,76.81,76.82,76.68,76.69,38962.0,62.7603,62.7685,62.6541,62.6622,38962.0
2018-01-18 12:10:00,76.68,76.85,76.68,76.84,32015.0,62.6541,62.793,62.6541,62.7848,32015.0
2018-01-18 12:15:00,76.85,76.94,76.85,76.94,75503.0,62.793,62.8665,62.793,62.8665,75503.0
2018-01-18 12:20:00,76.92,76.95,76.84,76.89,107514.0,62.8502,62.8747,62.7848,62.8257,107514.0
2018-01-18 12:25:00,76.88,77.05,76.88,76.96,82988.0,62.8175,62.9564,62.8175,62.8829,82988.0
2018-01-18 12:30:00,76.96,76.96,76.88,76.89,19328.0,62.8829,62.8829,62.8175,62.8257,19328.0
2018-01-18 12:35:00,76.88,76.89,76.81,76.84,15908.0,62.8175,62.8257,62.7603,62.7848,15908.0
2018-01-18 12:40:00,76.84,76.98,76.83,76.97,18511.0,62.7848,62.8992,62.7766,62.891,18511.0
2018-01-18 12:45:00,76.96,76.97,76.89,76.91,46151.0,62.8829,62.891,62.8257,62.842,46151.0
2018-01-18 12:50:00,76.9,76.95,76.89,76.91,20044.0,62.8338,62.8747,62.8257,62.842,20044.0
2018-01-18 12:55:00,76.91,77.02,76.88,76.92,113365.0,62.842,62.9319,62.8175,62.8502,113365.0
2018-01-18 13:00:00,76.9,76.95,76.81,76.89,102024.0,62.8338,62.8747,62.7603,62.8257,102024.0
2018-01-18 13:05:00,76.89,76.95,76.85,76.9,40268.0,62.8257,62.8747,62.793,62.8338,40268.0
2018-01-18 13:10:00,76.9,76.99,76.85,76.95,45377.0,62.8338,62.9074,62.793,62.8747,45377.0
2018-01-18 13:15:00,76.93,76.95,76.88,76.89,21800.0,62.8583,62.8747,62.8175,62.8257,21800.0
2018-01-18 13:20:00,76.89,76.96,76.86,76.93,37280.0,62.8257,62.8829,62.8012,62.8583,37280.0
2018-01-18 13:25:00,76.92,76.93,76.85,76.86,21422.0,62.8502,62.8583,62.793,62.8012,21422.0
2018-01-18 13:30:00,76.87,76.89,76.75,76.77,32243.0,62.8093,62.8257,62.7113,62.7276,32243.0
2018-01-18 13:35:00,76.76,76.8,76.73,76.79,27730.0,62.7194,62.7521,62.6949,62.744,27730.0
2018-01-18 13:40:00,76.8,76.83,76.77,76.79,26758.0,62.7521,62.7766,62.7276,62.744,26758.0
2018-01-18 13:45:00,76.8,76.82,76.75,76.79,33041.0,62.7521,62.7685,62.7113,62.744,33041.0
2018-01-18 13:50:00,76.78,76.88,76.78,76.85,28203.0,62.7358,62.8175,62.7358,62.793,28203.0
2018-01-18 13:55:00,76.82,76.95,76.8,76.92,30606.0,62.7685,62.8747,62.7521,62.8502,30606.0
2018-01-18 14:00:00,76.93,77.02,76.9,77.0,42626.0,62.8583,62.9319,62.8338,62.9155,42626.0
2018-01-18 14:05:00,76.99,77.07,76.96,77.06,31356.0,62.9074,62.9727,62.8829,62.9646,31356.0
2018-01-18 14:10:00,77.06,77.16,77.05,77.11,41355.0,62.9646,63.0463,62.9564,63.0054,41355.0
2018-01-18 14:15:00,77.15,77.15,77.07,77.1,28211.0,63.0381,63.0381,62.9727,62.9973,28211.0
2018-01-18 14:20:00,77.09,77.18,77.08,77.15,27446.0,62.9891,63.0626,62.9809,63.0381,27446.0
2018-01-18 14:25:00,77.15,77.16,77.14,77.15,45310.0,63.0381,63.0463,63.0299,63.0381,45310.0
2018-01-18 14:30:00,77.16,77.17,77.13,77.16,35966.0,63.0463,63.0544,63.0218,63.0463,35966.0
2018-01-18 14:35:00,77.16,77.29,77.14,77.2,63461.0,63.0463,63.1525,63.0299,63.079,63461.0
2018-01-18 14:40:00,77.2,77.27,77.18,77.25,44784.0,63.079,63.1362,63.0626,63.1198,44784.0
2018-01-18 14:45:00,77.24,77.24,77.2,77.22,35134.0,63.1116,63.1116,63.079,63.0953,35134.0
2018-01-18 14:50:00,77.22,77.47,77.21,77.47,47959.0,63.0953,63.2996,63.0871,63.2996,47959.0
2018-01-18 14:55:00,77.48,77.6,77.46,77.5,179775.0,63.3077,63.4058,63.2914,63.3241,179775.0
2018-01-18 15:00:00,77.5,77.66,77.45,77.62,81279.0,63.3241,63.4548,63.2832,63.4221,81279.0
2018-01-18 15:05:00,77.62,77.71,77.6,77.71,71769.0,63.4221,63.4957,63.4058,63.4957,71769.0
2018-01-18 15:10:00,77.7,77.82,77.66,77.75,134444.0,63.4875,63.5856,63.4548,63.5284,134444.0
2018-01-18 15:15:00,77.75,77.76,77.66,77.69,69014.0,63.5284,63.5365,63.4548,63.4793,69014.0
2018-01-18 15:20:00,77.69,77.75,77.68,77.7,79325.0,63.4793,63.5284,63.4712,63.4875,79325.0
2018-01-18 15:25:00,77.7,77.79,77.68,77.74,97474.0,63.4875,63.561,63.4712,63.5202,97474.0
2018-01-18 15:30:00,77.74,77.74,77.51,77.54,106460.0,63.5202,63.5202,63.3323,63.3568,106460.0
2018-01-18 15:35:00,77.54,77.68,77.54,77.67,95879.0,63.3568,63.4712,63.3568,63.463,95879.0
2018-01-18 15:40:00,77.68,77.74,77.67,77.73,130376.0,63.4712,63.5202,63.463,63.512,130376.0
2018-01-18 15:45:00,77.73,77.81,77.68,77.79,221006.0,63.512,63.5774,63.4712,63.561,221006.0
2018-01-18 15:50:00,77.8,77.83,77.71,77.73,217318.0,63.5692,63.5937,63.4957,63.512,217318.0
2018-01-18 15:55:00,77.72,77.91,77.71,77.9,535708.0,63.5038,63.6591,63.4957,63.6509,535708.0
2018-01-19 09:30:00,78.17,78.17,77.73,77.8,566973.0,63.8715,63.8715,63.512,63.5692,566973.0
2018-01-19 09:35:00,77.77,77.8,77.07,77.17,227858.0,63.5447,63.5692,62.9727,63.0544,227858.0
2018-01-19 09:40:00,77.19,77.48,76.89,77.38,244152.0,63.0708,63.3077,62.8257,63.226,244152.0
2018-01-19 09:45:00,77.42,77.6,77.42,77.54,97441.0,63.2587,63.4058,63.2587,63.3568,97441.0
2018-01-19 09:50:00,77.54,77.8,77.53,77.76,85841.0,63.3568,63.5692,63.3486,63.5365,85841.0
2018-01-19 09:55:00,77.77,77.96,77.71,77.95,77992.0,63.5447,63.6999,63.4957,63.6918,77992.0
2018-01-19 10:00:00,77.89,77.91,77.66,77.7,75151.0,63.6427,63.6591,63.4548,63.4875,75151.0
2018-01-19 10:05:00,77.7,77.79,77.63,77.76,80255.0,63.4875,63.561,63.4303,63.5365,80255.0
2018-01-19 10:10:00,77.7,77.86,77.68,77.79,46317.0,63.4875,63.6182,63.4712,63.561,46317.0
2018-01-19 10:15:00,77.8,77.9,77.76,77.78,80442.0,63.5692,63.6509,63.5365,63.5529,80442.0
2018-01-19 10:20:00,77.76,77.8,77.7,77.74,79335.0,63.5365,63.5692,63.4875,63.5202,79335.0
2018-01-19 10:25:00,77.76,77.88,77.74,77.82,65953.0,63.5365,63.6346,63.5202,63.5856,65953.0
2018-01-19 10:30:00,77.83,77.95,77.82,77.9,122551.0,63.5937,63.6918,63.5856,63.6509,122551.0
2018-01-19 10:35:00,77.89,77.9,77.78,77.84,92437.0,63.6427,63.6509,63.5529,63.6019,92437.0
2018-01-19 10:40:00,77.83,77.88,77.77,77.81,54276.0,63.5937,63.6346,63.5447,63.5774,54276.0
2018-01-19 10:45:00,77.79,77.8,77.56,77.58,51642.0,63.561,63.5692,63.3731,63.3895,51642.0
2018-01-19 10:50:00,77.57,77.64,77.48,77.56,122602.0,63.3813,63.4385,63.3077,63.3731,122602.0
2018-01-19 10:55:00,77.55,77.62,77.47,77.57,76108.0,63.3649,63.4221,63.2996,63.3813,76108.0
2018-01-19 11:00:00,77.57,77.58,77.51,77.52,56938.0,63.3813,63.3895,63.3323,63.3404,56938.0
2018-01-19 11:05:00,77.53,77.55,77.32,77.43,81468.0,63.3486,63.3649,63.177,63.2669,81468.0
2018-01-19 11:10:00,77.42,77.54,77.42,77.5,55618.0,63.2587,63.3568,63.2587,63.3241,55618.0
2018-01-19 11:15:00,77.5,77.69,77.48,77.64,31828.0,63.3241,63.4793,63.3077,63.4385,31828.0
2018-01-19 11:20:00,77.67,77.74,77.62,77.67,22632.0,63.463,63.5202,63.4221,63.463,22632.0
2018-01-19 11:25:00,77.69,77.81,77.66,77.79,35782.0,63.4793,63.5774,63.4548,63.561,35782.0
2018-01-19 11:30:00,77.77,77.87,77.75,77.83,42950.0,63.5447,63.6264,63.5284,63.5937,42950.0
2018-01-19 11:35:00,77.84,77.86,77.71,77.74,35242.0,63.6019,63.6182,63.4957,63.5202,35242.0
2018-01-19 11:40:00,77.76,77.78,77.68,77.71,52331.0,63.5365,63.5529,63.4712,63.4957,52331.0
2018-01-19 11:45:00,77.7,77.74,77.52,77.53,22256.0,63.4875,63.5202,63.3404,63.3486,22256.0
2018-01-19 11:50:00,77.54,77.63,77.52,77.62,45398.0,63.3568,63.4303,63.3404,63.4221,45398.0
2018-01-19 11:55:00,77.62,77.63,77.58,77.6,25187.0,63.4221,63.4303,63.3895,63.4058,25187.0
2018-01-19 12:00:00,77.6,77.69,77.58,77.61,22475.0,63.4058,63.4793,63.3895,63.414,22475.0
2018-01-19 12:05:00,77.61,77.66,77.58,77.59,69644.0,63.414,63.4548,63.3895,63.3976,69644.0
2018-01-19 12:10:00,77.59,77.64,77.58,77.6,36813.0,63.3976,63.4385,63.3895,63.4058,36813.0
2018-01-19 12:15:00,77.61,77.61,77.51,77.6,62053.0,63.414,63.414,63.3323,63.4058,62053.0
2018-01-19 12:20:00,77.6,77.61,77.56,77.58,98497.0,63.4058,63.414,63.3731,63.3895,98497.0
2018-01-19 12:25:00,77.58,77.58,77.45,77.51,52485.0,63.3895,63.3895,63.2832,63.3323,52485.0
2018-01-19 12:30:00,77.5,77.53,77.47,77.52,68393.0,63.3241,63.3486,63.2996,63.3404,68393.0
2018-01-19 12:35:00,77.52,77.59,77.51,77.54,34129.0,63.3404,63.3976,63.3323,63.3568,34129.0
2018-01-19 12:40:00,77.54,77.61,77.52,77.57,49240.0,63.3568,63.414,63.3404,63.3813,49240.0
2018-01-19 12:45:00,77.58,77.65,77.56,77.63,22379.0,63.3895,63.4466,63.3731,63.4303,22379.0
2018-01-19 12:50:00,77.64,77.67,77.58,77.62,48865.0,63.4385,63.463,63.3895,63.4221,48865.0
2018-01-19 12:55:00,77.62,77.66,77.6,77.62,33887.0,63.4221,63.4548,63.4058,63.4221,33887.0
2018-01-19 13:00:00,77.62,77.7,77.62,77.67,45230.0,63.4221,63.4875,63.4221,63.463,45230.0
2018-01-19 13:05:00,77.66,77.67,77.57,77.59,39609.0,63.4548,63.463,63.3813,63.3976,39609.0
2018-01-19 13:10:00,77.59,77.71,77.59,77.69,87540.0,63.3976,63.4957,63.3976,63.4793,87540.0
2018-01-19 13:15:00,77.7,77.7,77.62,77.63,70451.0,63.4875,63.4875,63.4221,63.4303,70451.0
2018-01-19 13:20:00,77.64,77.66,77.58,77.59,39360.0,63.4385,63.4548,63.3895,63.3976,39360.0
2018-01-19 13:25:00,77.59,77.68,77.57,77.66,85403.0,63.3976,63.4712,63.3813,63.4548,85403.0
2018-01-19 13:30:00,77.67,77.7,77.62,77.69,24330.0,63.463,63.4875,63.4221,63.4793,24330.0
2018-01-19 13:35:00,77.68,77.69,77.64,77.64,21972.0,63.4712,63.4793,63.4385,63.4385,21972.0
2018-01-19 13:40:00,77.65,77.75,77.64,77.73,37304.0,63.4466,63.5284,63.4385,63.512,37304.0
2018-01-19 13:45:00,77.74,77.74,77.64,77.64,29810.0,63.5202,63.5202,63.4385,63.4385,29810.0
2018-01-19 13:50:00,77.66,77.81,77.66,77.79,37897.0,63.4548,63.5774,63.4548,63.561,37897.0
2018-01-19 13:55:00,77.8,77.8,77.75,77.75,28257.0,63.5692,63.5692,63.5284,63.5284,28257.0
2018-01-19 14:00:00,77.76,77.84,77.74,77.74,38342.0,63.5365,63.6019,63.5202,63.5202,38342.0
2018-01-19 14:05:00,77.75,77.76,77.69,77.71,64832.0,63.5284,63.5365,63.4793,63.4957,64832.0
2018-01-19 14:10:00,77.72,77.74,77.68,77.72,40545.0,63.5038,63.5202,63.4712,63.5038,40545.0
2018-01-19 14:15:00,77.72,77.8,77.7,77.77,31551.0,63.5038,63.5692,63.4875,63.5447,31551.0
2018-01-19 14:20:00,77.78,77.79,77.7,77.7,51369.0,63.5529,63.561,63.4875,63.4875,51369.0
2018-01-19 14:25:00,77.71,77.75,77.68,77.7,58228.0,63.4957,63.5284,63.4712,63.4875,58228.0
2018-01-19 14:30:00,77.7,77.79,77.7,77.78,18713.0,63.4875,63.561,63.4875,63.5529,18713.0
2018-01-19 14:35:00,77.78,77.78,77.72,77.75,45549.0,63.5529,63.5529,63.5038,63.5284,45549.0
2018-01-19 14:40:00,77.76,77.76,77.7,77.73,45994.0,63.5365,63.5365,63.4875,63.512,45994.0
2018-01-19 14:45:00,77.73,77.77,77.73,77.76,48072.0,63.512,63.5447,63.512,63.5365,48072.0
2018-01-19 14:50:00,77.76,77.77,77.72,77.77,39031.0,63.5365,63.5447,63.5038,63.5447,39031.0
2018-01-19 14:55:00,77.77,77.77,77.71,77.72,20675.0,63.5447,63.5447,63.4957,63.5038,20675.0
2018-01-19 15:00:00,77.72,77.77,77.7,77.75,33726.0,63.5038,63.5447,63.4875,63.5284,33726.0
2018-01-19 15:05:00,77.75,77.83,77.72,77.79,79378.0,63.5284,63.5937,63.5038,63.561,79378.0
2018-01-19 15:10:00,77.78,77.85,77.77,77.84,107200.0,63.5529,63.6101,63.5447,63.6019,107200.0
2018-01-19 15:15:00,77.85,77.86,77.79,77.84,58874.0,63.6101,63.6182,63.561,63.6019,58874.0
2018-01-19 15:20:00,77.83,77.87,77.83,77.87,52986.0,63.5937,63.6264,63.5937,63.6264,52986.0
2018-01-19 15:25:00,77.87,77.9,77.82,77.89,81979.0,63.6264,63.6509,63.5856,63.6427,81979.0
2018-01-19 15:30:00,77.89,77.99,77.89,77.97,79717.0,63.6427,63.7245,63.6427,63.7081,79717.0
2018-01-19 15:35:00,77.98,77.98,77.9,77.98,77186.0,63.7163,63.7163,63.6509,63.7163,77186.0
2018-01-19 15:40:00,77.98,78.01,77.95,77.97,155951.0,63.7163,63.7408,63.6918,63.7081,155951.0
2018-01-19 15:45:00,77.97,77.97,77.88,77.92,133934.0,63.7081,63.7081,63.6346,63.6673,133934.0
2018-01-19 15:50:00,77.93,77.99,77.92,77.99,124759.0,63.6754,63.7245,63.6673,63.7245,124759.0
2018-01-19 15:55:00,77.98,78.14,77.95,78.08,394986.0,63.7163,63.847,63.6918,63.798,394986.0
2018-01-22 09:30:00,78.11,78.2,77.69,77.78,170257.0,63.8225,63.896,63.4793,63.5529,170257.0
2018-01-22 09:35:00,77.76,77.91,77.57,77.79,97615.0,63.5365,63.6591,63.3813,63.561,97615.0
2018-01-22 09:40:00,77.78,77.96,77.75,77.85,56551.0,63.5529,63.6999,63.5284,63.6101,56551.0
2018-01-22 09:45:00,77.85,78.04,77.7,77.83,62877.0,63.6101,63.7653,63.4875,63.5937,62877.0
2018-01-22 09:50:00,77.84,78.1,77.82,78.1,71143.0,63.6019,63.8143,63.5856,63.8143,71143.0
2018-01-22 09:55:00,78.09,78.32,78.04,78.22,59065.0,63.8062,63.9941,63.7653,63.9124,59065.0
2018-01-22 10:00:00,78.23,78.63,78.23,78.44,60549.0,63.9206,64.2474,63.9206,64.0921,60549.0
2018-01-22 10:05:00,78.44,78.54,78.33,78.48,54622.0,64.0921,64.1739,64.0023,64.1248,54622.0
2018-01-22 10:10:00,78.47,78.5,78.3,78.34,34970.0,64.1167,64.1412,63.9778,64.0104,34970.0
2018-01-22 10:15:00,78.34,78.5,78.32,78.45,35371.0,64.0104,64.1412,63.9941,64.1003,35371.0
2018-01-22 10:20:00,78.46,78.49,78.25,78.33,41117.0,64.1085,64.133,63.9369,64.0023,41117.0
2018-01-22 10:25:00,78.33,78.38,78.23,78.3,62582.0,64.0023,64.0431,63.9206,63.9778,62582.0
2018-01-22 10:30:00,78.29,78.34,78.15,78.23,37361.0,63.9696,64.0104,63.8552,63.9206,37361.0
2018-01-22 10:35:00,78.25,78.27,78.13,78.17,23774.0,63.9369,63.9532,63.8388,63.8715,23774.0
2018-01-22 10:40:00,78.17,78.23,78.09,78.2,28156.0,63.8715,63.9206,63.8062,63.896,28156.0
2018-01-22 10:45:00,78.2,78.27,78.17,78.27,33907.0,63.896,63.9532,63.8715,63.9532,33907.0
2018-01-22 10:50:00,78.27,78.33,78.17,78.3,60093.0,63.9532,64.0023,63.8715,63.9778,60093.0
2018-01-22 10:55:00,78.29,78.29,78.1,78.1,42759.0,63.9696,63.9696,63.8143,63.8143,42759.0
2018-01-22 11:00:00,78.08,78.11,78.02,78.05,49383.0,63.798,63.8225,63.749,63.7735,49383.0
2018-01-22 11:05:00,78.06,78.17,78.03,78.06,37512.0,63.7817,63.8715,63.7571,63.7817,37512.0
2018-01-22 11:10:00,78.06,78.08,77.9,78.0,44817.0,63.7817,63.798,63.6509,63.7326,44817.0
2018-01-22 11:15:00,77.99,78.05,77.95,78.0,54859.0,63.7245,63.7735,63.6918,63.7326,54859.0
2018-01-22 11:20:00,78.01,78.15,77.99,78.09,33752.0,63.7408,63.8552,63.7245,63.8062,33752.0
2018-01-22 11:25:00,78.1,78.12,77.99,77.99,23813.0,63.8143,63.8307,63.7245,63.7245,23813.0
2018-01-22 11:30:00,77.98,78.15,77.98,78.13,28589.0,63.7163,63.8552,63.7163,63.8388,28589.0
2018-01-22 11:35:00,78.13,78.29,78.06,78.26,35893.0,63.8388,63.9696,63.7817,63.9451,35893.0
2018-01-22 11:40:00,78.27,78.35,78.23,78.27,36971.0,63.9532,64.0186,63.9206,63.9532,36971.0
2018-01-22 11:45:00,78.27,78.47,78.23,78.4,85051.0,63.9532,64.1167,63.9206,64.0595,85051.0
2018-01-22 11:50:00,78.41,78.45,78.2,78.2,29272.0,64.0676,64.1003,63.896,63.896,29272.0
2018-01-22 11:55:00,78.21,78.44,78.2,78.41,33427.0,63.9042,64.0921,63.896,64.0676,33427.0
2018-01-22 12:00:00,78.41,78.45,78.23,78.27,36623.0,64.0676,64.1003,63.9206,63.9532,36623.0
2018-01-22 12:05:00,78.27,78.34,78.17,78.17,19684.0,63.9532,64.0104,63.8715,63.8715,19684.0
2018-01-22 12:10:00,78.18,78.25,78.18,78.22,28894.0,63.8797,63.9369,63.8797,63.9124,28894.0
2018-01-22 12:15:00,78.21,78.26,78.19,78.21,28765.0,63.9042,63.9451,63.8879,63.9042,28765.0
2018-01-22 12:20:00,78.21,78.25,78.17,78.22,56580.0,63.9042,63.9369,63.8715,63.9124,56580.0
2018-01-22 12:25:00,78.22,78.23,78.19,78.19,31627.0,63.9124,63.9206,63.8879,63.8879,31627.0
2018-01-22 12:30:00,78.21,78.28,78.2,78.22,81126.0,63.9042,63.9614,63.896,63.9124,81126.0
2018-01-22 12:35:00,78.23,78.33,78.21,78.31,31979.0,63.9206,64.0023,63.9042,63.9859,31979.0
2018-01-22 12:40:00,78.3,78.39,78.29,78.36,28716.0,63.9778,64.0513,63.9696,64.0268,28716.0
2018-01-22 12:45:00,78.36,78.36,78.26,78.3,24080.0,64.0268,64.0268,63.9451,63.9778,24080.0
2018-01-22 12:50:00,78.29,78.31,78.23,78.23,21048.0,63.9696,63.9859,63.9206,63.9206,21048.0
2018-01-22 12:55:00,78.22,78.24,78.13,78.16,23434.0,63.9124,63.9287,63.8388,63.8634,23434.0
2018-01-22 13:00:00,78.16,78.18,78.08,78.09,17706.0,63.8634,63.8797,63.798,63.8062,17706.0
2018-01-22 13:05:00,78.09,78.16,78.09,78.1,14370.0,63.8062,63.8634,63.8062,63.8143,14370.0
2018-01-22 13:10:00,78.12,78.18,78.11,78.16,16740.0,63.8307,63.8797,63.8225,63.8634,16740.0
2018-01-22 13:15:00,78.18,78.27,78.18,78.25,28775.0,63.8797,63.9532,63.8797,63.9369,28775.0
2018-01-22 13:20:00,78.25,78.27,78.21,78.27,16134.0,63.9369,63.9532,63.9042,63.9532,16134.0
2018-01-22 13:25:00,78.27,78.27,78.23,78.24,22026.0,63.9532,63.9532,63.9206,63.9287,22026.0
2018-01-22 13:30:00,78.23,78.26,78.22,78.24,25479.0,63.9206,63.9451,63.9124,63.9287,25479.0
2018-01-22 13:35:00,78.24,78.28,78.21,78.23,21032.0,63.9287,63.9614,63.9042,63.9206,21032.0
2018-01-22 13:40:00,78.23,78.27,78.21,78.24,28240.0,63.9206,63.9532,63.9042,63.9287,28240.0
2018-01-22 13:45:00,78.23,78.25,78.21,78.22,24584.0,63.9206,63.9369,63.9042,63.9124,24584.0
2018-01-22 13:50:00,78.22,78.22,78.14,78.15,20379.0,63.9124,63.9124,63.847,63.8552,20379.0
2018-01-22 13:55:00,78.13,78.2,78.13,78.18,16596.0,63.8388,63.896,63.8388,63.8797,16596.0
2018-01-22 14:00:00,78.18,78.2,78.11,78.15,34124.0,63.8797,63.896,63.8225,63.8552,34124.0
2018-01-22 14:05:00,78.15,78.21,78.12,78.2,27197.0,63.8552,63.9042,63.8307,63.896,27197.0
2018-01-22 14:10:00,78.21,78.24,78.18,78.23,23137.0,63.9042,63.9287,63.8797,63.9206,23137.0
2018-01-22 14:15:00,78.23,78.27,78.19,78.22,33214.0,63.9206,63.9532,63.8879,63.9124,33214.0
2018-01-22 14:20:00,78.23,78.24,78.14,78.16,19084.0,63.9206,63.9287,63.847,63.8634,19084.0
2018-01-22 14:25:00,78.17,78.25,78.13,78.24,20726.0,63.8715,63.9369,63.8388,63.9287,20726.0
2018-01-22 14:30:00,78.23,78.25,78.2,78.23,28432.0,63.9206,63.9369,63.896,63.9206,28432.0
2018-01-22 14:35:00,78.25,78.36,78.23,78.35,71148.0,63.9369,64.0268,63.9206,64.0186,71148.0
2018-01-22 14:40:00,78.35,78.36,78.31,78.33,94370.0,64.0186,64.0268,63.9859,64.0023,94370.0
2018-01-22 14:45:00,78.33,78.44,78.31,78.41,57029.0,64.0023,64.0921,63.9859,64.0676,57029.0
2018-01-22 14:50:00,78.41,78.42,78.36,78.39,37650.0,64.0676,64.0758,64.0268,64.0513,37650.0
2018-01-22 14:55:00,78.38,78.38,78.31,78.31,28772.0,64.0431,64.0431,63.9859,63.9859,28772.0
2018-01-22 15:00:00,78.31,78.39,78.29,78.34,27440.0,63.9859,64.0513,63.9696,64.0104,27440.0
2018-01-22 15:05:00,78.34,78.35,78.28,78.3,50210.0,64.0104,64.0186,63.9614,63.9778,50210.0
2018-01-22 15:10:00,78.3,78.33,78.29,78.33,32915.0,63.9778,64.0023,63.9696,64.0023,32915.0
2018-01-22 15:15:00,78.33,78.34,78.28,78.3,46802.0,64.0023,64.0104,63.9614,63.9778,46802.0
2018-01-22 15:20:00,78.3,78.33,78.28,78.3,48933.0,63.9778,64.0023,63.9614,63.9778,48933.0
2018-01-22 15:25:00,78.3,78.36,78.3,78.31,43890.0,63.9778,64.0268,63.9778,63.9859,43890.0
2018-01-22 15:30:00,78.3,78.42,78.29,78.41,49577.0,63.9778,64.0758,63.9696,64.0676,49577.0
2018-01-22 15:35:00,78.41,78.47,78.4,78.46,60710.0,64.0676,64.1167,64.0595,64.1085,60710.0
2018-01-22 15:40:00,78.45,78.5,78.41,78.48,74741.0,64.1003,64.1412,64.0676,64.1248,74741.0
2018-01-22 15:45:00,78.49,78.57,78.46,78.56,191864.0,64.133,64.1984,64.1085,64.1902,191864.0
2018-01-22 15:50:00,78.56,78.58,78.47,78.52,114258.0,64.1902,64.2065,64.1167,64.1575,114258.0
2018-01-22 15:55:00,78.53,78.64,78.49,78.62,354541.0,64.1657,64.2556,64.133,64.2392,354541.0
2018-01-23 09:30:00,78.58,78.58,78.1,78.51,105144.0,64.2065,64.2065,63.8143,64.1493,105144.0
2018-01-23 09:35:00,78.5,78.7,78.33,78.65,54063.0,64.1412,64.3046,64.0023,64.2637,54063.0
2018-01-23 09:40:00,78.66,78.67,78.38,78.64,52926.0,64.2719,64.2801,64.0431,64.2556,52926.0
2018-01-23 09:45:00,78.65,78.67,78.46,78.61,40166.0,64.2637,64.2801,64.1085,64.2311,40166.0
2018-01-23 09:50:00,78.62,78.62,78.36,78.44,30214.0,64.2392,64.2392,64.0268,64.0921,30214.0
2018-01-23 09:55:00,78.46,78.48,78.28,78.37,90488.0,64.1085,64.1248,63.9614,64.035,90488.0
2018-01-23 10:00:00,78.37,78.44,78.15,78.2,41453.0,64.035,64.0921,63.8552,63.896,41453.0
2018-01-23 10:05:00,78.23,78.24,78.14,78.22,29910.0,63.9206,63.9287,63.847,63.9124,29910.0
2018-01-23 10:10:00,78.23,78.54,78.2,78.4,62103.0,63.9206,64.1739,63.896,64.0595,62103.0
2018-01-23 10:15:00,78.41,78.42,78.26,78.28,27831.0,64.0676,64.0758,63.9451,63.9614,27831.0
2018-01-23 10:20:00,78.28,78.33,78.18,78.2,35249.0,63.9614,64.0023,63.8797,63.896,35249.0
2018-01-23 10:25:00,78.2,78.26,78.0,78.13,60429.0,63.896,63.9451,63.7326,63.8388,60429.0
2018-01-23 10:30:00,78.12,78.14,78.0,78.07,45684.0,63.8307,63.847,63.7326,63.7898,45684.0
2018-01-23 10:35:00,78.06,78.13,77.93,77.97,76394.0,63.7817,63.8388,63.6754,63.7081,76394.0
2018-01-23 10:40:00,77.98,78.07,77.91,77.92,63082.0,63.7163,63.7898,63.6591,63.6673,63082.0
2018-01-23 10:45:00,77.92,77.95,77.84,77.87,43778.0,63.6673,63.6918,63.6019,63.6264,43778.0
2018-01-23 10:50:00,77.87,77.98,77.87,77.91,37073.0,63.6264,63.7163,63.6264,63.6591,37073.0
2018-01-23 10:55:00,77.92,78.04,77.88,77.95,55771.0,63.6673,63.7653,63.6346,63.6918,55771.0
2018-01-23 11:00:00,77.97,78.17,77.96,78.07,60665.0,63.7081,63.8715,63.6999,63.7898,60665.0
2018-01-23 11:05:00,78.08,78.11,77.96,78.03,79750.0,63.798,63.8225,63.6999,63.7571,79750.0
2018-01-23 11:10:00,78.02,78.07,77.92,77.98,100993.0,63.749,63.7898,63.6673,63.7163,100993.0
2018-01-23 11:15:00,78.01,78.08,78.01,78.06,37471.0,63.7408,63.798,63.7408,63.7817,37471.0
2018-01-23 11:20:00,78.04,78.26,78.04,78.26,35390.0,63.7653,63.9451,63.7653,63.9451,35390.0
2018-01-23 11:25:00,78.25,78.26,78.11,78.19,25886.0,63.9369,63.9451,63.8225,63.8879,25886.0
2018-01-23 11:30:00,78.17,78.3,78.17,78.3,26540.0,63.8715,63.9778,63.8715,63.9778,26540.0
2018-01-23 11:35:00,78.3,78.3,78.18,78.18,20866.0,63.9778,63.9778,63.8797,63.8797,20866.0
2018-01-23 11:40:00,78.18,78.29,78.14,78.25,46733.0,63.8797,63.9696,63.847,63.9369,46733.0
2018-01-23 11:45:00,78.26,78.31,78.23,78.23,20709.0,63.9451,63.9859,63.9206,63.9206,20709.0
2018-01-23 11:50:00,78.22,78.24,78.17,78.23,28961.0,63.9124,63.9287,63.8715,63.9206,28961.0
2018-01-23 11:55:00,78.25,78.25,78.12,78.12,39104.0,63.9369,63.9369,63.8307,63.8307,39104.0
2018-01-23 12:00:00,78.12,78.21,78.04,78.21,50206.0,63.8307,63.9042,63.7653,63.9042,50206.0
2018-01-23 12:05:00,78.2,78.23,78.12,78.15,33173.0,63.896,63.9206,63.8307,63.8552,33173.0
2018-01-23 12:10:00,78.14,78.23,78.14,78.18,25049.0,63.847,63.9206,63.847,63.8797,25049.0
2018-01-23 12:15:00,78.18,78.22,78.17,78.2,17369.0,63.8797,63.9124,63.8715,63.896,17369.0
2018-01-23 12:20:00,78.19,78.29,78.17,78.17,26842.0,63.8879,63.9696,63.8715,63.8715,26842.0
2018-01-23 12:25:00,78.17,78.23,78.16,78.22,14475.0,63.8715,63.9206,63.8634,63.9124,14475.0
2018-01-23 12:30:00,78.21,78.29,78.21,78.25,17108.0,63.9042,63.9696,63.9042,63.9369,17108.0
2018-01-23 12:35:00,78.24,78.26,78.17,78.17,17467.0,63.9287,63.9451,63.8715,63.8715,17467.0
2018-01-23 12:40:00,78.17,78.18,78.04,78.12,62710.0,63.8715,63.8797,63.7653,63.8307,62710.0
2018-01-23 12:45:00,78.13,78.15,77.97,77.97,33757.0,63.8388,63.8552,63.7081,63.7081,33757.0
2018-01-23 12:50:00,77.97,78.05,77.97,78.05,23588.0,63.7081,63.7735,63.7081,63.7735,23588.0
2018-01-23 12:55:00,78.06,78.28,78.04,78.25,23914.0,63.7817,63.9614,63.7653,63.9369,23914.0
2018-01-23 13:00:00,78.25,78.29,78.23,78.24,27415.0,63.9369,63.9696,63.9206,63.9287,27415.0
2018-01-23 13:05:00,78.24,78.32,78.23,78.27,39050.0,63.9287,63.9941,63.9206,63.9532,39050.0
2018-01-23 13:10:00,78.27,78.32,78.21,78.22,17124.0,63.9532,63.9941,63.9042,63.9124,17124.0
2018-01-23 13:15:00,78.23,78.3,78.22,78.23,16815.0,63.9206,63.9778,63.9124,63.9206,16815.0
2018-01-23 13:20:00,78.23,78.4,78.21,78.4,36682.0,63.9206,64.0595,63.9042,64.0595,36682.0
2018-01-23 13:25:00,78.39,78.44,78.37,78.37,19826.0,64.0513,64.0921,64.035,64.035,19826.0
2018-01-23 13:30:00,78.38,78.49,78.37,78.43,20514.0,64.0431,64.133,64.035,64.084,20514.0
2018-01-23 13:35:00,78.42,78.43,78.37,78.41,17478.0,64.0758,64.084,64.035,64.0676,17478.0
2018-01-23 13:40:00,78.42,78.43,78.32,78.32,22650.0,64.0758,64.084,63.9941,63.9941,22650.0
2018-01-23 13:45:00,78.32,78.41,78.32,78.38,21828.0,63.9941,64.0676,63.9941,64.0431,21828.0
2018-01-23 13:50:00,78.38,78.46,78.38,78.44,18925.0,64.0431,64.1085,64.0431,64.0921,18925.0
2018-01-23 13:55:00,78.45,78.51,78.42,78.44,33834.0,64.1003,64.1493,64.0758,64.0921,33834.0
2018-01-23 14:00:00,78.44,78.47,78.4,78.46,36075.0,64.0921,64.1167,64.0595,64.1085,36075.0
2018-01-23 14:05:00,78.47,78.49,78.4,78.45,30386.0,64.1167,64.133,64.0595,64.1003,30386.0
2018-01-23 14:10:00,78.45,78.49,78.41,78.48,25889.0,64.1003,64.133,64.0676,64.1248,25889.0
2018-01-23 14:15:00,78.48,78.49,78.39,78.43,25542.0,64.1248,64.133,64.0513,64.084,25542.0
2018-01-23 14:20:00,78.43,78.46,78.39,78.45,42421.0,64.084,64.1085,64.0513,64.1003,42421.0
2018-01-23 14:25:00,78.44,78.51,78.42,78.48,66242.0,64.0921,64.1493,64.0758,64.1248,66242.0
2018-01-23 14:30:00,78.48,78.49,78.4,78.42,43433.0,64.1248,64.133,64.0595,64.0758,43433.0
2018-01-23 14:35:00,78.42,78.48,78.39,78.41,37502.0,64.0758,64.1248,64.0513,64.0676,37502.0
2018-01-23 14:40:00,78.41,78.46,78.38,78.41,36213.0,64.0676,64.1085,64.0431,64.0676,36213.0
2018-01-23 14:45:00,78.41,78.45,78.39,78.44,35135.0,64.0676,64.1003,64.0513,64.0921,35135.0
2018-01-23 14:50:00,78.44,78.44,78.38,78.4,68677.0,64.0921,64.0921,64.0431,64.0595,68677.0
2018-01-23 14:55:00,78.4,78.41,78.36,78.4,45471.0,64.0595,64.0676,64.0268,64.0595,45471.0
2018-01-23 15:00:00,78.4,78.4,78.32,78.33,27859.0,64.0595,64.0595,63.9941,64.0023,27859.0
2018-01-23 15:05:00,78.32,78.33,78.22,78.25,33173.0,63.9941,64.0023,63.9124,63.9369,33173.0
2018-01-23 15:10:00,78.25,78.25,78.13,78.13,43692.0,63.9369,63.9369,63.8388,63.8388,43692.0
2018-01-23 15:15:00,78.15,78.18,78.12,78.15,52307.0,63.8552,63.8797,63.8307,63.8552,52307.0
2018-01-23 15:20:00,78.15,78.19,78.14,78.17,34251.0,63.8552,63.8879,63.847,63.8715,34251.0
2018-01-23 15:25:00,78.17,78.17,78.07,78.11,73221.0,63.8715,63.8715,63.7898,63.8225,73221.0
2018-01-23 15:30:00,78.11,78.17,78.1,78.17,42887.0,63.8225,63.8715,63.8143,63.8715,42887.0
2018-01-23 15:35:00,78.17,78.26,78.17,78.26,62372.0,63.8715,63.9451,63.8715,63.9451,62372.0
2018-01-23 15:40:00,78.25,78.26,78.21,78.26,110204.0,63.9369,63.9451,63.9042,63.9451,110204.0
2018-01-23 15:45:00,78.26,78.33,78.21,78.33,141521.0,63.9451,64.0023,63.9042,64.0023,141521.0
2018-01-23 15:50:00,78.32,78.33,78.23,78.24,137186.0,63.9941,64.0023,63.9206,63.9287,137186.0
2018-01-23 15:55:00,78.25,78.26,78.03,78.12,517107.0,63.9369,63.9451,63.7571,63.8307,517107.0
2018-01-24 09:30:00,78.29,78.29,77.76,77.88,131506.0,63.9696,63.9696,63.5365,63.6346,131506.0
2018-01-24 09:35:00,77.87,77.95,77.76,77.87,95996.0,63.6264,63.6918,63.5365,63.6264,95996.0
2018-01-24 09:40:00,77.89,77.91,77.6,77.63,76102.0,63.6427,63.6591,63.4058,63.4303,76102.0
2018-01-24 09:45:00,77.61,77.92,77.6,77.91,79754.0,63.414,63.6673,63.4058,63.6591,79754.0
2018-01-24 09:50:00,77.91,77.92,77.82,77.89,79567.0,63.6591,63.6673,63.5856,63.6427,79567.0
2018-01-24 09:55:00,77.89,77.99,77.86,77.93,107098.0,63.6427,63.7245,63.6182,63.6754,107098.0
2018-01-24 10:00:00,77.93,78.02,77.89,77.95,59278.0,63.6754,63.749,63.6427,63.6918,59278.0
2018-01-24 10:05:00,77.94,77.96,77.61,77.66,54312.0,63.6836,63.6999,63.414,63.4548,54312.0
2018-01-24 10:10:00,77.65,77.9,77.65,77.8,36770.0,63.4466,63.6509,63.4466,63.5692,36770.0
2018-01-24 10:15:00,77.79,77.88,77.77,77.85,60871.0,63.561,63.6346,63.5447,63.6101,60871.0
2018-01-24 10:20:00,77.85,77.89,77.72,77.72,60369.0,63.6101,63.6427,63.5038,63.5038,60369.0
2018-01-24 10:25:00,77.73,77.75,77.66,77.72,39722.0,63.512,63.5284,63.4548,63.5038,39722.0
2018-01-24 10:30:00,77.73,77.75,77.64,77.66,38261.0,63.512,63.5284,63.4385,63.4548,38261.0
2018-01-24 10:35:00,77.66,77.91,77.66,77.85,69388.0,63.4548,63.6591,63.4548,63.6101,69388.0
2018-01-24 10:40:00,77.86,77.86,77.73,77.76,47422.0,63.6182,63.6182,63.512,63.5365,47422.0
2018-01-24 10:45:00,77.76,77.78,77.54,77.55,167806.0,63.5365,63.5529,63.3568,63.3649,167806.0
2018-01-24 10:50:00,77.55,77.55,77.33,77.43,96537.0,63.3649,63.3649,63.1852,63.2669,96537.0
2018-01-24 10:55:00,77.42,77.47,77.35,77.38,72237.0,63.2587,63.2996,63.2015,63.226,72237.0
2018-01-24 11:00:00,77.41,77.47,77.39,77.4,79353.0,63.2505,63.2996,63.2342,63.2424,79353.0
2018-01-24 11:05:00,77.39,77.53,77.36,77.48,49027.0,63.2342,63.3486,63.2097,63.3077,49027.0
2018-01-24 11:10:00,77.45,77.51,77.14,77.17,71800.0,63.2832,63.3323,63.0299,63.0544,71800.0
2018-01-24 11:15:00,77.18,77.18,76.87,77.13,107630.0,63.0626,63.0626,62.8093,63.0218,107630.0
2018-01-24 11:20:00,77.15,77.29,77.15,77.25,135427.0,63.0381,63.1525,63.0381,63.1198,135427.0
2018-01-24 11:25:00,77.23,77.28,77.04,77.19,88731.0,63.1035,63.1443,62.9482,63.0708,88731.0
2018-01-24 11:30:00,77.18,77.2,76.82,76.84,72337.0,63.0626,63.079,62.7685,62.7848,72337.0
2018-01-24 11:35:00,76.85,76.85,76.4,76.47,188911.0,62.793,62.793,62.4253,62.4825,188911.0
2018-01-24 11:40:00,76.5,76.65,76.48,76.55,90354.0,62.507,62.6296,62.4907,62.5479,90354.0
2018-01-24 11:45:00,76.56,76.72,76.54,76.72,51198.0,62.556,62.6868,62.5397,62.6868,51198.0
2018-01-24 11:50:00,76.73,76.76,76.58,76.73,123669.0,62.6949,62.7194,62.5724,62.6949,123669.0
2018-01-24 11:55:00,76.73,76.79,76.64,76.74,55296.0,62.6949,62.744,62.6214,62.7031,55296.0
2018-01-24 12:00:00,76.75,76.76,76.52,76.74,55904.0,62.7113,62.7194,62.5233,62.7031,55904.0
2018-01-24 12:05:00,76.75,76.87,76.63,76.63,65562.0,62.7113,62.8093,62.6132,62.6132,65562.0
2018-01-24 12:10:00,76.62,76.73,76.59,76.67,70421.0,62.6051,62.6949,62.5805,62.6459,70421.0
2018-01-24 12:15:00,76.67,76.72,76.57,76.7,60396.0,62.6459,62.6868,62.5642,62.6704,60396.0
2018-01-24 12:20:00,76.71,76.71,76.5,76.52,46611.0,62.6786,62.6786,62.507,62.5233,46611.0
2018-01-24 12:25:00,76.52,76.56,76.43,76.55,57403.0,62.5233,62.556,62.4498,62.5479,57403.0
2018-01-24 12:30:00,76.55,76.58,76.45,76.45,46093.0,62.5479,62.5724,62.4661,62.4661,46093.0
2018-01-24 12:35:00,76.45,76.52,76.41,76.44,68172.0,62.4661,62.5233,62.4335,62.458,68172.0
2018-01-24 12:40:00,76.43,76.5,76.37,76.45,77570.0,62.4498,62.507,62.4008,62.4661,77570.0
2018-01-24 12:45:00,76.45,76.56,76.41,76.55,65108.0,62.4661,62.556,62.4335,62.5479,65108.0
2018-01-24 12:50:00,76.55,76.57,76.47,76.5,52451.0,62.5479,62.5642,62.4825,62.507,52451.0
2018-01-24 12:55:00,76.5,76.6,76.48,76.57,105199.0,62.507,62.5887,62.4907,62.5642,105199.0
2018-01-24 13:00:00,76.58,76.69,76.56,76.67,32713.0,62.5724,62.6622,62.556,62.6459,32713.0
2018-01-24 13:05:00,76.66,76.77,76.6,76.6,25224.0,62.6377,62.7276,62.5887,62.5887,25224.0
2018-01-24 13:10:00,76.59,76.64,76.55,76.61,37668.0,62.5805,62.6214,62.5479,62.5969,37668.0
2018-01-24 13:15:00,76.61,76.61,76.52,76.56,32489.0,62.5969,62.5969,62.5233,62.556,32489.0
2018-01-24 13:20:00,76.54,76.62,76.54,76.59,92892.0,62.5397,62.6051,62.5397,62.5805,92892.0
2018-01-24 13:25:00,76.61,76.86,76.57,76.84,89023.0,62.5969,62.8012,62.5642,62.7848,89023.0
2018-01-24 13:30:00,76.81,76.87,76.8,76.87,50240.0,62.7603,62.8093,62.7521,62.8093,50240.0
2018-01-24 13:35:00,76.87,76.93,76.82,76.9,48738.0,62.8093,62.8583,62.7685,62.8338,48738.0
2018-01-24 13:40:00,76.9,77.16,76.88,77.16,2441772.0,62.8338,63.0463,62.8175,63.0463,2441772.0
2018-01-24 13:45:00,77.15,77.26,77.06,77.06,49662.0,63.0381,63.128,62.9646,62.9646,49662.0
2018-01-24 13:50:00,77.06,77.3,77.04,77.25,47887.0,62.9646,63.1607,62.9482,63.1198,47887.0
2018-01-24 13:55:00,77.29,77.29,77.17,77.21,37708.0,63.1525,63.1525,63.0544,63.0871,37708.0
2018-01-24 14:00:00,77.23,77.27,77.17,77.21,27369.0,63.1035,63.1362,63.0544,63.0871,27369.0
2018-01-24 14:05:00,77.19,77.26,77.16,77.2,20638.0,63.0708,63.128,63.0463,63.079,20638.0
2018-01-24 14:10:00,77.21,77.23,77.05,77.09,26650.0,63.0871,63.1035,62.9564,62.9891,26650.0
2018-01-24 14:15:00,77.1,77.13,77.05,77.1,58335.0,62.9973,63.0218,62.9564,62.9973,58335.0
2018-01-24 14:20:00,77.11,77.11,77.04,77.05,37007.0,63.0054,63.0054,62.9482,62.9564,37007.0
2018-01-24 14:25:00,77.06,77.12,77.06,77.12,31621.0,62.9646,63.0136,62.9646,63.0136,31621.0
2018-01-24 14:30:00,77.12,77.12,77.01,77.06,31333.0,63.0136,63.0136,62.9237,62.9646,31333.0
2018-01-24 14:35:00,77.07,77.11,77.04,77.1,28590.0,62.9727,63.0054,62.9482,62.9973,28590.0
2018-01-24 14:40:00,77.09,77.11,77.04,77.1,46966.0,62.9891,63.0054,62.9482,62.9973,46966.0
2018-01-24 14:45:00,77.11,77.16,77.09,77.14,63615.0,63.0054,63.0463,62.9891,63.0299,63615.0
2018-01-24 14:50:00,77.15,77.15,77.08,77.12,34084.0,63.0381,63.0381,62.9809,63.0136,34084.0
2018-01-24 14:55:00,77.12,77.15,77.03,77.04,40309.0,63.0136,63.0381,62.9401,62.9482,40309.0
2018-01-24 15:00:00,77.05,77.05,76.94,76.95,58566.0,62.9564,62.9564,62.8665,62.8747,58566.0
2018-01-24 15:05:00,76.94,77.01,76.92,76.98,49552.0,62.8665,62.9237,62.8502,62.8992,49552.0
2018-01-24 15:10:00,76.98,77.0,76.85,76.85,60322.0,62.8992,62.9155,62.793,62.793,60322.0
2018-01-24 15:15:00,76.85,76.88,76.75,76.79,93694.0,62.793,62.8175,62.7113,62.744,93694.0
2018-01-24 15:20:00,76.79,76.88,76.76,76.87,57070.0,62.744,62.8175,62.7194,62.8093,57070.0
2018-01-24 15:25:00,76.89,77.02,76.86,77.01,127187.0,62.8257,62.9319,62.8012,62.9237,127187.0
2018-01-24 15:30:00,77.0,77.01,76.88,76.88,88711.0,62.9155,62.9237,62.8175,62.8175,88711.0
2018-01-24 15:35:00,76.89,77.01,76.89,77.0,70071.0,62.8257,62.9237,62.8257,62.9155,70071.0
2018-01-24 15:40:00,77.0,77.0,76.89,76.95,119242.0,62.9155,62.9155,62.8257,62.8747,119242.0
2018-01-24 15:45:00,76.95,77.03,76.92,77.01,151381.0,62.8747,62.9401,62.8502,62.9237,151381.0
2018-01-24 15:50:00,77.01,77.02,76.9,76.92,112261.0,62.9237,62.9319,62.8338,62.8502,112261.0
2018-01-24 15:55:00,76.93,76.95,76.86,76.89,302832.0,62.8583,62.8747,62.8012,62.8257,302832.0
2018-01-25 09:30:00,77.55,77.56,76.92,77.05,122044.0,63.3649,63.3731,62.8502,62.9564,122044.0
2018-01-25 09:35:00,77.07,77.12,76.53,76.56,71897.0,62.9727,63.0136,62.5315,62.556,71897.0
2018-01-25 09:40:00,76.55,76.83,76.4,76.59,64207.0,62.5479,62.7766,62.4253,62.5805,64207.0
2018-01-25 09:45:00,76.59,76.62,76.21,76.34,98444.0,62.5805,62.6051,62.27,62.3763,98444.0
2018-01-25 09:50:00,76.35,76.4,76.23,76.28,127839.0,62.3844,62.4253,62.2864,62.3272,127839.0
2018-01-25 09:55:00,76.27,76.29,75.84,75.93,151864.0,62.3191,62.3354,61.9677,62.0413,151864.0
2018-01-25 10:00:00,75.94,76.07,75.81,76.03,99121.0,62.0494,62.1557,61.9432,62.123,99121.0
2018-01-25 10:05:00,76.06,76.25,75.82,75.83,98593.0,62.1475,62.3027,61.9514,61.9596,98593.0
2018-01-25 10:10:00,75.83,76.15,75.76,76.13,116761.0,61.9596,62.221,61.9024,62.2047,116761.0
2018-01-25 10:15:00,76.12,76.15,75.92,76.03,141579.0,62.1965,62.221,62.0331,62.123,141579.0
2018-01-25 10:20:00,76.03,76.14,76.01,76.07,151309.0,62.123,62.2129,62.1066,62.1557,151309.0
2018-01-25 10:25:00,76.07,76.38,76.07,76.17,108529.0,62.1557,62.409,62.1557,62.2374,108529.0
2018-01-25 10:30:00,76.15,76.22,76.1,76.2,82624.0,62.221,62.2782,62.1802,62.2619,82624.0
2018-01-25 10:35:00,76.2,76.22,76.11,76.12,75206.0,62.2619,62.2782,62.1883,62.1965,75206.0
2018-01-25 10:40:00,76.11,76.2,76.07,76.15,49366.0,62.1883,62.2619,62.1557,62.221,49366.0
2018-01-25 10:45:00,76.15,76.2,75.99,76.08,72184.0,62.221,62.2619,62.0903,62.1638,72184.0
2018-01-25 10:50:00,76.07,76.24,76.07,76.21,55087.0,62.1557,62.2946,62.1557,62.27,55087.0
2018-01-25 10:55:00,76.2,76.22,76.08,76.2,76554.0,62.2619,62.2782,62.1638,62.2619,76554.0
2018-01-25 11:00:00,76.2,76.31,76.19,76.29,61959.0,62.2619,62.3518,62.2537,62.3354,61959.0
2018-01-25 11:05:00,76.29,76.3,76.16,76.2,44132.0,62.3354,62.3436,62.2292,62.2619,44132.0
2018-01-25 11:10:00,76.2,76.29,76.15,76.2,90754.0,62.2619,62.3354,62.221,62.2619,90754.0
2018-01-25 11:15:00,76.2,76.25,76.16,76.18,70048.0,62.2619,62.3027,62.2292,62.2455,70048.0
2018-01-25 11:20:00,76.21,76.39,76.19,76.27,73253.0,62.27,62.4171,62.2537,62.3191,73253.0
2018-01-25 11:25:00,76.27,76.3,76.25,76.27,41459.0,62.3191,62.3436,62.3027,62.3191,41459.0
2018-01-25 11:30:00,76.26,76.32,76.19,76.26,36294.0,62.3109,62.3599,62.2537,62.3109,36294.0
2018-01-25 11:35:00,76.25,76.31,76.19,76.2,42243.0,62.3027,62.3518,62.2537,62.2619,42243.0
2018-01-25 11:40:00,76.19,76.21,76.06,76.16,51505.0,62.2537,62.27,62.1475,62.2292,51505.0
2018-01-25 11:45:00,76.14,76.14,76.07,76.08,27294.0,62.2129,62.2129,62.1557,62.1638,27294.0
2018-01-25 11:50:00,76.09,76.12,76.06,76.06,46343.0,62.172,62.1965,62.1475,62.1475,46343.0
2018-01-25 11:55:00,76.07,76.15,76.02,76.09,46070.0,62.1557,62.221,62.1148,62.172,46070.0
2018-01-25 12:00:00,76.11,76.16,76.06,76.12,54147.0,62.1883,62.2292,62.1475,62.1965,54147.0
2018-01-25 12:05:00,76.12,76.15,76.06,76.07,34324.0,62.1965,62.221,62.1475,62.1557,34324.0
2018-01-25 12:10:00,76.07,76.19,76.07,76.16,54247.0,62.1557,62.2537,62.1557,62.2292,54247.0
2018-01-25 12:15:00,76.15,76.17,76.05,76.05,41007.0,62.221,62.2374,62.1393,62.1393,41007.0
2018-01-25 12:20:00,76.05,76.11,76.05,76.08,35811.0,62.1393,62.1883,62.1393,62.1638,35811.0
2018-01-25 12:25:00,76.08,76.16,76.03,76.16,49985.0,62.1638,62.2292,62.123,62.2292,49985.0
2018-01-25 12:30:00,76.17,76.17,76.03,76.09,65665.0,62.2374,62.2374,62.123,62.172,65665.0
2018-01-25 12:35:00,76.08,76.12,76.03,76.08,35550.0,62.1638,62.1965,62.123,62.1638,35550.0
2018-01-25 12:40:00,76.08,76.11,76.04,76.09,32817.0,62.1638,62.1883,62.1311,62.172,32817.0
2018-01-25 12:45:00,76.1,76.15,76.08,76.15,50550.0,62.1802,62.221,62.1638,62.221,50550.0
2018-01-25 12:50:00,76.14,76.15,76.04,76.05,41314.0,62.2129,62.221,62.1311,62.1393,41314.0
2018-01-25 12:55:00,76.06,76.12,76.04,76.11,32281.0,62.1475,62.1965,62.1311,62.1883,32281.0
2018-01-25 13:00:00,76.1,76.1,75.99,76.04,57287.0,62.1802,62.1802,62.0903,62.1311,57287.0
2018-01-25 13:05:00,76.04,76.13,76.01,76.13,35817.0,62.1311,62.2047,62.1066,62.2047,35817.0
2018-01-25 13:10:00,76.14,76.18,76.13,76.18,55574.0,62.2129,62.2455,62.2047,62.2455,55574.0
2018-01-25 13:15:00,76.18,76.19,76.14,76.17,37564.0,62.2455,62.2537,62.2129,62.2374,37564.0
2018-01-25 13:20:00,76.17,76.17,76.01,76.08,34032.0,62.2374,62.2374,62.1066,62.1638,34032.0
2018-01-25 13:25:00,76.08,76.11,76.06,76.11,25671.0,62.1638,62.1883,62.1475,62.1883,25671.0
2018-01-25 13:30:00,76.1,76.12,76.06,76.11,29039.0,62.1802,62.1965,62.1475,62.1883,29039.0
2018-01-25 13:35:00,76.12,76.12,76.06,76.11,38059.0,62.1965,62.1965,62.1475,62.1883,38059.0
2018-01-25 13:40:00,76.11,76.19,76.1,76.17,61644.0,62.1883,62.2537,62.1802,62.2374,61644.0
2018-01-25 13:45:00,76.17,76.22,76.1,76.14,108492.0,62.2374,62.2782,62.1802,62.2129,108492.0
2018-01-25 13:50:00,76.13,76.19,76.07,76.15,38512.0,62.2047,62.2537,62.1557,62.221,38512.0
2018-01-25 13:55:00,76.15,76.19,76.14,76.16,35432.0,62.221,62.2537,62.2129,62.2292,35432.0
2018-01-25 14:00:00,76.16,76.19,76.11,76.15,52570.0,62.2292,62.2537,62.1883,62.221,52570.0
2018-01-25 14:05:00,76.16,76.25,76.13,76.23,60003.0,62.2292,62.3027,62.2047,62.2864,60003.0
2018-01-25 14:10:00,76.24,76.26,76.04,76.09,45385.0,62.2946,62.3109,62.1311,62.172,45385.0
2018-01-25 14:15:00,76.1,76.12,76.05,76.09,42561.0,62.1802,62.1965,62.1393,62.172,42561.0
2018-01-25 14:20:00,76.09,76.09,76.0,76.0,57630.0,62.172,62.172,62.0985,62.0985,57630.0
2018-01-25 14:25:00,75.99,76.06,75.91,75.96,57920.0,62.0903,62.1475,62.0249,62.0658,57920.0
2018-01-25 14:30:00,75.95,76.0,75.93,75.95,43116.0,62.0576,62.0985,62.0413,62.0576,43116.0
2018-01-25 14:35:00,75.95,75.99,75.91,75.97,41548.0,62.0576,62.0903,62.0249,62.0739,41548.0
2018-01-25 14:40:00,75.98,75.99,75.88,75.9,35562.0,62.0821,62.0903,62.0004,62.0168,35562.0
2018-01-25 14:45:00,75.9,75.95,75.82,75.92,47180.0,62.0168,62.0576,61.9514,62.0331,47180.0
2018-01-25 14:50:00,75.93,75.97,75.85,75.91,48079.0,62.0413,62.0739,61.9759,62.0249,48079.0
2018-01-25 14:55:00,75.92,76.03,75.91,75.93,62467.0,62.0331,62.123,62.0249,62.0413,62467.0
2018-01-25 15:00:00,75.93,75.95,75.83,75.85,66618.0,62.0413,62.0576,61.9596,61.9759,66618.0
2018-01-25 15:05:00,75.86,75.96,75.86,75.91,51987.0,61.9841,62.0658,61.9841,62.0249,51987.0
2018-01-25 15:10:00,75.91,75.94,75.8,75.92,56965.0,62.0249,62.0494,61.935,62.0331,56965.0
2018-01-25 15:15:00,75.92,76.03,75.91,76.01,68579.0,62.0331,62.123,62.0249,62.1066,68579.0
2018-01-25 15:20:00,76.0,76.1,75.98,76.09,82020.0,62.0985,62.1802,62.0821,62.172,82020.0
2018-01-25 15:25:00,76.09,76.09,76.01,76.01,98554.0,62.172,62.172,62.1066,62.1066,98554.0
2018-01-25 15:30:00,76.02,76.11,75.93,76.08,91257.0,62.1148,62.1883,62.0413,62.1638,91257.0
2018-01-25 15:35:00,76.06,76.18,76.05,76.17,90366.0,62.1475,62.2455,62.1393,62.2374,90366.0
2018-01-25 15:40:00,76.18,76.27,76.14,76.24,106424.0,62.2455,62.3191,62.2129,62.2946,106424.0
2018-01-25 15:45:00,76.24,76.31,76.24,76.28,101469.0,62.2946,62.3518,62.2946,62.3272,101469.0
2018-01-25 15:50:00,76.28,76.39,76.27,76.34,124207.0,62.3272,62.4171,62.3191,62.3763,124207.0
2018-01-25 15:55:00,76.34,76.36,76.28,76.29,279234.0,62.3763,62.3926,62.3272,62.3354,279234.0
2018-01-26 09:30:00,76.62,76.62,75.81,76.05,120425.0,62.6051,62.6051,61.9432,62.1393,120425.0
2018-01-26 09:35:00,76.05,76.31,75.89,76.06,64012.0,62.1393,62.3518,62.0086,62.1475,64012.0
2018-01-26 09:40:00,76.07,76.36,75.98,76.26,60071.0,62.1557,62.3926,62.0821,62.3109,60071.0
2018-01-26 09:45:00,76.26,76.26,75.83,75.95,90481.0,62.3109,62.3109,61.9596,62.0576,90481.0
2018-01-26 09:50:00,75.93,76.15,75.93,76.13,70861.0,62.0413,62.221,62.0413,62.2047,70861.0
2018-01-26 09:55:00,76.12,76.23,76.05,76.11,76697.0,62.1965,62.2864,62.1393,62.1883,76697.0
2018-01-26 10:00:00,76.1,76.17,76.01,76.11,47217.0,62.1802,62.2374,62.1066,62.1883,47217.0
2018-01-26 10:05:00,76.12,76.12,75.9,75.97,45482.0,62.1965,62.1965,62.0168,62.0739,45482.0
2018-01-26 10:10:00,75.97,76.03,75.97,76.0,48850.0,62.0739,62.123,62.0739,62.0985,48850.0
2018-01-26 10:15:00,76.0,76.05,75.93,76.01,55313.0,62.0985,62.1393,62.0413,62.1066,55313.0
2018-01-26 10:20:00,76.02,76.14,76.02,76.12,48592.0,62.1148,62.2129,62.1148,62.1965,48592.0
2018-01-26 10:25:00,76.11,76.25,76.1,76.23,44012.0,62.1883,62.3027,62.1802,62.2864,44012.0
2018-01-26 10:30:00,76.24,76.38,76.19,76.38,83313.0,62.2946,62.409,62.2537,62.409,83313.0
2018-01-26 10:35:00,76.39,76.49,76.34,76.47,56829.0,62.4171,62.4988,62.3763,62.4825,56829.0
2018-01-26 10:40:00,76.46,76.47,76.33,76.43,36998.0,62.4743,62.4825,62.3681,62.4498,36998.0
2018-01-26 10:45:00,76.42,76.43,76.3,76.3,31125.0,62.4416,62.4498,62.3436,62.3436,31125.0
2018-01-26 10:50:00,76.3,76.42,76.26,76.4,37572.0,62.3436,62.4416,62.3109,62.4253,37572.0
2018-01-26 10:55:00,76.39,76.4,76.24,76.24,37102.0,62.4171,62.4253,62.2946,62.2946,37102.0
2018-01-26 11:00:00,76.24,76.28,76.17,76.17,27049.0,62.2946,62.3272,62.2374,62.2374,27049.0
2018-01-26 11:05:00,76.2,76.33,76.18,76.31,31215.0,62.2619,62.3681,62.2455,62.3518,31215.0
2018-01-26 11:10:00,76.3,76.35,76.26,76.33,32077.0,62.3436,62.3844,62.3109,62.3681,32077.0
2018-01-26 11:15:00,76.34,76.37,76.27,76.36,35300.0,62.3763,62.4008,62.3191,62.3926,35300.0
2018-01-26 11:20:00,76.35,76.36,76.23,76.23,30161.0,62.3844,62.3926,62.2864,62.2864,30161.0
2018-01-26 11:25:00,76.23,76.33,76.2,76.33,31706.0,62.2864,62.3681,62.2619,62.3681,31706.0
2018-01-26 11:30:00,76.35,76.43,76.32,76.39,27568.0,62.3844,62.4498,62.3599,62.4171,27568.0
2018-01-26 11:35:00,76.39,76.41,76.33,76.33,46217.0,62.4171,62.4335,62.3681,62.3681,46217.0
2018-01-26 11:40:00,76.33,76.33,76.29,76.3,21784.0,62.3681,62.3681,62.3354,62.3436,21784.0
2018-01-26 11:45:00,76.31,76.35,76.26,76.33,29081.0,62.3518,62.3844,62.3109,62.3681,29081.0
2018-01-26 11:50:00,76.32,76.33,76.22,76.23,43554.0,62.3599,62.3681,62.2782,62.2864,43554.0
2018-01-26 11:55:00,76.22,76.36,76.21,76.34,30353.0,62.2782,62.3926,62.27,62.3763,30353.0
2018-01-26 12:00:00,76.34,76.35,76.25,76.28,30699.0,62.3763,62.3844,62.3027,62.3272,30699.0
2018-01-26 12:05:00,76.28,76.41,76.27,76.38,44260.0,62.3272,62.4335,62.3191,62.409,44260.0
2018-01-26 12:10:00,76.37,76.41,76.29,76.37,24827.0,62.4008,62.4335,62.3354,62.4008,24827.0
2018-01-26 12:15:00,76.37,76.44,76.34,76.44,23828.0,62.4008,62.458,62.3763,62.458,23828.0
2018-01-26 12:20:00,76.44,76.51,76.43,76.47,36524.0,62.458,62.5152,62.4498,62.4825,36524.0
2018-01-26 12:25:00,76.48,76.49,76.44,76.45,27495.0,62.4907,62.4988,62.458,62.4661,27495.0
2018-01-26 12:30:00,76.46,76.46,76.32,76.38,57877.0,62.4743,62.4743,62.3599,62.409,57877.0
2018-01-26 12:35:00,76.38,76.4,76.33,76.35,24784.0,62.409,62.4253,62.3681,62.3844,24784.0
2018-01-26 12:40:00,76.34,76.48,76.34,76.46,33670.0,62.3763,62.4907,62.3763,62.4743,33670.0
2018-01-26 12:45:00,76.45,76.52,76.44,76.49,37666.0,62.4661,62.5233,62.458,62.4988,37666.0
2018-01-26 12:50:00,76.49,76.51,76.48,76.49,46013.0,62.4988,62.5152,62.4907,62.4988,46013.0
2018-01-26 12:55:00,76.51,76.52,76.48,76.5,47728.0,62.5152,62.5233,62.4907,62.507,47728.0
2018-01-26 13:00:00,76.5,76.56,76.43,76.47,32960.0,62.507,62.556,62.4498,62.4825,32960.0
2018-01-26 13:05:00,76.47,76.49,76.41,76.43,35592.0,62.4825,62.4988,62.4335,62.4498,35592.0
2018-01-26 13:10:00,76.43,76.47,76.42,76.45,34890.0,62.4498,62.4825,62.4416,62.4661,34890.0
2018-01-26 13:15:00,76.44,76.46,76.41,76.44,32017.0,62.458,62.4743,62.4335,62.458,32017.0
2018-01-26 13:20:00,76.44,76.57,76.44,76.55,29018.0,62.458,62.5642,62.458,62.5479,29018.0
2018-01-26 13:25:00,76.55,76.57,76.47,76.48,34237.0,62.5479,62.5642,62.4825,62.4907,34237.0
2018-01-26 13:30:00,76.48,76.49,76.41,76.43,22168.0,62.4907,62.4988,62.4335,62.4498,22168.0
2018-01-26 13:35:00,76.44,76.45,76.4,76.42,25074.0,62.458,62.4661,62.4253,62.4416,25074.0
2018-01-26 13:40:00,76.42,76.44,76.4,76.4,22686.0,62.4416,62.458,62.4253,62.4253,22686.0
2018-01-26 13:45:00,76.41,76.57,76.39,76.55,63893.0,62.4335,62.5642,62.4171,62.5479,63893.0
2018-01-26 13:50:00,76.56,76.57,76.51,76.51,29348.0,62.556,62.5642,62.5152,62.5152,29348.0
2018-01-26 13:55:00,76.52,76.54,76.49,76.53,74317.0,62.5233,62.5397,62.4988,62.5315,74317.0
2018-01-26 14:00:00,76.53,76.53,76.39,76.47,47964.0,62.5315,62.5315,62.4171,62.4825,47964.0
2018-01-26 14:05:00,76.47,76.51,76.41,76.49,75701.0,62.4825,62.5152,62.4335,62.4988,75701.0
2018-01-26 14:10:00,76.5,76.63,76.48,76.62,44279.0,62.507,62.6132,62.4907,62.6051,44279.0
2018-01-26 14:15:00,76.62,76.64,76.6,76.62,26037.0,62.6051,62.6214,62.5887,62.6051,26037.0
2018-01-26 14:20:00,76.62,76.66,76.57,76.62,31705.0,62.6051,62.6377,62.5642,62.6051,31705.0
2018-01-26 14:25:00,76.62,76.63,76.52,76.55,25926.0,62.6051,62.6132,62.5233,62.5479,25926.0
2018-01-26 14:30:00,76.55,76.55,76.48,76.52,48528.0,62.5479,62.5479,62.4907,62.5233,48528.0
2018-01-26 14:35:00,76.51,76.54,76.47,76.51,45444.0,62.5152,62.5397,62.4825,62.5152,45444.0
2018-01-26 14:40:00,76.5,76.6,76.5,76.59,39754.0,62.507,62.5887,62.507,62.5805,39754.0
2018-01-26 14:45:00,76.58,76.66,76.57,76.66,117402.0,62.5724,62.6377,62.5642,62.6377,117402.0
2018-01-26 14:50:00,76.66,76.71,76.63,76.71,34498.0,62.6377,62.6786,62.6132,62.6786,34498.0
2018-01-26 14:55:00,76.7,76.7,76.59,76.62,29721.0,62.6704,62.6704,62.5805,62.6051,29721.0
2018-01-26 15:00:00,76.62,76.63,76.58,76.63,35490.0,62.6051,62.6132,62.5724,62.6132,35490.0
2018-01-26 15:05:00,76.63,76.74,76.62,76.7,56702.0,62.6132,62.7031,62.6051,62.6704,56702.0
2018-01-26 15:10:00,76.7,76.82,76.69,76.81,121212.0,62.6704,62.7685,62.6622,62.7603,121212.0
2018-01-26 15:15:00,76.81,76.86,76.79,76.84,39252.0,62.7603,62.8012,62.744,62.7848,39252.0
2018-01-26 15:20:00,76.84,76.86,76.79,76.83,45793.0,62.7848,62.8012,62.744,62.7766,45793.0
2018-01-26 15:25:00,76.82,76.85,76.8,76.81,43265.0,62.7685,62.793,62.7521,62.7603,43265.0
2018-01-26 15:30:00,76.81,76.84,76.76,76.84,42215.0,62.7603,62.7848,62.7194,62.7848,42215.0
2018-01-26 15:35:00,76.84,76.92,76.84,76.91,77938.0,62.7848,62.8502,62.7848,62.842,77938.0
2018-01-26 15:40:00,76.91,76.95,76.89,76.94,55301.0,62.842,62.8747,62.8257,62.8665,55301.0
2018-01-26 15:45:00,76.95,76.98,76.9,76.96,161103.0,62.8747,62.8992,62.8338,62.8829,161103.0
2018-01-26 15:50:00,76.97,77.0,76.96,76.99,103537.0,62.891,62.9155,62.8829,62.9074,103537.0
2018-01-26 15:55:00,77.0,77.02,76.94,76.97,288293.0,62.9155,62.9319,62.8665,62.891,288293.0
2018-01-29 09:30:00,76.67,76.86,76.5,76.81,128514.0,62.6459,62.8012,62.507,62.7603,128514.0
2018-01-29 09:35:00,76.8,77.05,76.66,76.96,50265.0,62.7521,62.9564,62.6377,62.8829,50265.0
2018-01-29 09:40:00,76.95,76.99,76.48,76.53,37261.0,62.8747,62.9074,62.4907,62.5315,37261.0
2018-01-29 09:45:00,76.54,76.82,76.52,76.8,67979.0,62.5397,62.7685,62.5233,62.7521,67979.0
2018-01-29 09:50:00,76.78,76.85,76.73,76.77,83176.0,62.7358,62.793,62.6949,62.7276,83176.0
2018-01-29 09:55:00,76.75,76.87,76.72,76.86,29257.0,62.7113,62.8093,62.6868,62.8012,29257.0
2018-01-29 10:00:00,76.86,76.9,76.75,76.86,36463.0,62.8012,62.8338,62.7113,62.8012,36463.0
2018-01-29 10:05:00,76.87,76.94,76.75,76.76,55676.0,62.8093,62.8665,62.7113,62.7194,55676.0
2018-01-29 10:10:00,76.75,76.76,76.6,76.65,28334.0,62.7113,62.7194,62.5887,62.6296,28334.0
2018-01-29 10:15:00,76.64,76.64,76.49,76.61,33713.0,62.6214,62.6214,62.4988,62.5969,33713.0
2018-01-29 10:20:00,76.6,76.74,76.6,76.64,23648.0,62.5887,62.7031,62.5887,62.6214,23648.0
2018-01-29 10:25:00,76.64,76.75,76.64,76.69,25031.0,62.6214,62.7113,62.6214,62.6622,25031.0
2018-01-29 10:30:00,76.69,76.72,76.59,76.59,16267.0,62.6622,62.6868,62.5805,62.5805,16267.0
2018-01-29 10:35:00,76.59,76.62,76.41,76.46,29046.0,62.5805,62.6051,62.4335,62.4743,29046.0
2018-01-29 10:40:00,76.46,76.55,76.38,76.5,71372.0,62.4743,62.5479,62.409,62.507,71372.0
2018-01-29 10:45:00,76.52,76.65,76.46,76.56,28019.0,62.5233,62.6296,62.4743,62.556,28019.0
2018-01-29 10:50:00,76.57,76.6,76.52,76.52,22127.0,62.5642,62.5887,62.5233,62.5233,22127.0
2018-01-29 10:55:00,76.54,76.66,76.51,76.58,25770.0,62.5397,62.6377,62.5152,62.5724,25770.0
2018-01-29 11:00:00,76.58,76.61,76.52,76.59,20653.0,62.5724,62.5969,62.5233,62.5805,20653.0
2018-01-29 11:05:00,76.58,76.65,76.54,76.6,18535.0,62.5724,62.6296,62.5397,62.5887,18535.0
2018-01-29 11:10:00,76.61,76.65,76.56,76.56,28826.0,62.5969,62.6296,62.556,62.556,28826.0
2018-01-29 11:15:00,76.56,76.57,76.48,76.48,29333.0,62.556,62.5642,62.4907,62.4907,29333.0
2018-01-29 11:20:00,76.47,76.66,76.46,76.64,33963.0,62.4825,62.6377,62.4743,62.6214,33963.0
2018-01-29 11:25:00,76.64,76.69,76.61,76.68,19180.0,62.6214,62.6622,62.5969,62.6541,19180.0
2018-01-29 11:30:00,76.68,76.82,76.67,76.82,20704.0,62.6541,62.7685,62.6459,62.7685,20704.0
2018-01-29 11:35:00,76.84,76.89,76.8,76.86,15355.0,62.7848,62.8257,62.7521,62.8012,15355.0
2018-01-29 11:40:00,76.85,76.87,76.74,76.82,27335.0,62.793,62.8093,62.7031,62.7685,27335.0
2018-01-29 11:45:00,76.83,76.9,76.78,76.79,27633.0,62.7766,62.8338,62.7358,62.744,27633.0
2018-01-29 11:50:00,76.79,76.99,76.78,76.97,36272.0,62.744,62.9074,62.7358,62.891,36272.0
2018-01-29 11:55:00,76.96,77.0,76.94,76.95,30415.0,62.8829,62.9155,62.8665,62.8747,30415.0
2018-01-29 12:00:00,76.95,76.99,76.85,76.86,30089.0,62.8747,62.9074,62.793,62.8012,30089.0
2018-01-29 12:05:00,76.85,76.89,76.76,76.82,39756.0,62.793,62.8257,62.7194,62.7685,39756.0
2018-01-29 12:10:00,76.81,76.95,76.8,76.86,34540.0,62.7603,62.8747,62.7521,62.8012,34540.0
2018-01-29 12:15:00,76.85,76.97,76.84,76.96,35117.0,62.793,62.891,62.7848,62.8829,35117.0
2018-01-29 12:20:00,76.98,76.99,76.85,76.88,35749.0,62.8992,62.9074,62.793,62.8175,35749.0
2018-01-29 12:25:00,76.89,76.93,76.78,76.81,29878.0,62.8257,62.8583,62.7358,62.7603,29878.0
2018-01-29 12:30:00,76.81,76.87,76.71,76.77,36436.0,62.7603,62.8093,62.6786,62.7276,36436.0
2018-01-29 12:35:00,76.78,76.82,76.72,76.78,22704.0,62.7358,62.7685,62.6868,62.7358,22704.0
2018-01-29 12:40:00,76.76,76.79,76.64,76.66,30071.0,62.7194,62.744,62.6214,62.6377,30071.0
2018-01-29 12:45:00,76.67,76.72,76.62,76.64,41775.0,62.6459,62.6868,62.6051,62.6214,41775.0
2018-01-29 12:50:00,76.63,76.77,76.63,76.71,41479.0,62.6132,62.7276,62.6132,62.6786,41479.0
2018-01-29 12:55:00,76.74,76.85,76.67,76.81,27514.0,62.7031,62.793,62.6459,62.7603,27514.0
2018-01-29 13:00:00,76.83,76.92,76.78,76.84,29746.0,62.7766,62.8502,62.7358,62.7848,29746.0
2018-01-29 13:05:00,76.84,76.95,76.82,76.93,17452.0,62.7848,62.8747,62.7685,62.8583,17452.0
2018-01-29 13:10:00,76.94,76.95,76.84,76.89,14603.0,62.8665,62.8747,62.7848,62.8257,14603.0
2018-01-29 13:15:00,76.88,76.99,76.88,76.98,10535.0,62.8175,62.9074,62.8175,62.8992,10535.0
2018-01-29 13:20:00,76.98,76.99,76.91,76.96,13092.0,62.8992,62.9074,62.842,62.8829,13092.0
2018-01-29 13:25:00,76.96,77.0,76.91,76.94,14460.0,62.8829,62.9155,62.842,62.8665,14460.0
2018-01-29 13:30:00,76.94,76.95,76.83,76.84,13839.0,62.8665,62.8747,62.7766,62.7848,13839.0
2018-01-29 13:35:00,76.84,76.91,76.83,76.87,20444.0,62.7848,62.842,62.7766,62.8093,20444.0
2018-01-29 13:40:00,76.87,76.94,76.87,76.91,24141.0,62.8093,62.8665,62.8093,62.842,24141.0
2018-01-29 13:45:00,76.91,76.97,76.89,76.97,38775.0,62.842,62.891,62.8257,62.891,38775.0
2018-01-29 13:50:00,76.97,77.0,76.9,76.95,50654.0,62.891,62.9155,62.8338,62.8747,50654.0
2018-01-29 13:55:00,76.95,76.99,76.93,76.95,15739.0,62.8747,62.9074,62.8583,62.8747,15739.0
2018-01-29 14:00:00,76.97,77.05,76.94,76.95,37920.0,62.891,62.9564,62.8665,62.8747,37920.0
2018-01-29 14:05:00,76.94,77.03,76.93,77.03,34566.0,62.8665,62.9401,62.8583,62.9401,34566.0
2018-01-29 14:10:00,77.03,77.03,76.91,77.0,26828.0,62.9401,62.9401,62.842,62.9155,26828.0
2018-01-29 14:15:00,77.0,77.04,76.97,77.02,18573.0,62.9155,62.9482,62.891,62.9319,18573.0
2018-01-29 14:20:00,77.02,77.07,77.01,77.06,19964.0,62.9319,62.9727,62.9237,62.9646,19964.0
2018-01-29 14:25:00,77.05,77.06,76.94,77.01,23388.0,62.9564,62.9646,62.8665,62.9237,23388.0
2018-01-29 14:30:00,77.01,77.05,76.93,76.93,16403.0,62.9237,62.9564,62.8583,62.8583,16403.0
2018-01-29 14:35:00,76.92,76.98,76.88,76.91,25569.0,62.8502,62.8992,62.8175,62.842,25569.0
2018-01-29 14:40:00,76.91,77.0,76.88,76.99,23456.0,62.842,62.9155,62.8175,62.9074,23456.0
2018-01-29 14:45:00,76.98,77.04,76.92,76.98,29663.0,62.8992,62.9482,62.8502,62.8992,29663.0
2018-01-29 14:50:00,76.98,77.03,76.92,76.99,26419.0,62.8992,62.9401,62.8502,62.9074,26419.0
2018-01-29 14:55:00,76.99,77.05,76.99,77.03,28653.0,62.9074,62.9564,62.9074,62.9401,28653.0
2018-01-29 15:00:00,77.02,77.08,77.0,77.05,23727.0,62.9319,62.9809,62.9155,62.9564,23727.0
2018-01-29 15:05:00,77.06,77.08,77.01,77.07,17353.0,62.9646,62.9809,62.9237,62.9727,17353.0
2018-01-29 15:10:00,77.08,77.11,77.04,77.06,36315.0,62.9809,63.0054,62.9482,62.9646,36315.0
2018-01-29 15:15:00,77.06,77.14,77.06,77.09,29577.0,62.9646,63.0299,62.9646,62.9891,29577.0
2018-01-29 15:20:00,77.09,77.1,76.99,77.04,29183.0,62.9891,62.9973,62.9074,62.9482,29183.0
2018-01-29 15:25:00,77.04,77.06,76.96,76.97,30727.0,62.9482,62.9646,62.8829,62.891,30727.0
2018-01-29 15:30:00,76.97,77.02,76.92,76.98,48944.0,62.891,62.9319,62.8502,62.8992,48944.0
2018-01-29 15:35:00,76.98,77.0,76.9,76.92,39024.0,62.8992,62.9155,62.8338,62.8502,39024.0
2018-01-29 15:40:00,76.92,76.95,76.82,76.89,60457.0,62.8502,62.8747,62.7685,62.8257,60457.0
2018-01-29 15:45:00,76.89,76.89,76.75,76.79,81567.0,62.8257,62.8257,62.7113,62.744,81567.0
2018-01-29 15:50:00,76.79,76.92,76.79,76.91,72697.0,62.744,62.8502,62.744,62.842,72697.0
2018-01-29 15:55:00,76.9,76.97,76.8,76.81,157497.0,62.8338,62.891,62.7521,62.7603,157497.0
2018-01-30 09:30:00,76.37,76.6,76.14,76.55,141407.0,62.4008,62.5887,62.2129,62.5479,141407.0
2018-01-30 09:35:00,76.55,76.7,75.97,76.04,67225.0,62.5479,62.6704,62.0739,62.1311,67225.0
2018-01-30 09:40:00,76.03,76.15,75.66,75.84,123903.0,62.123,62.221,61.8206,61.9677,123903.0
2018-01-30 09:45:00,75.83,75.86,75.42,75.63,89348.0,61.9596,61.9841,61.6245,61.7961,89348.0
2018-01-30 09:50:00,75.64,75.84,75.61,75.68,70247.0,61.8043,61.9677,61.7798,61.837,70247.0
2018-01-30 09:55:00,75.69,75.73,75.34,75.6,105338.0,61.8452,61.8778,61.5592,61.7716,105338.0
2018-01-30 10:00:00,75.63,75.67,75.51,75.67,87192.0,61.7961,61.8288,61.6981,61.8288,87192.0
2018-01-30 10:05:00,75.67,75.68,75.47,75.51,143730.0,61.8288,61.837,61.6654,61.6981,143730.0
2018-01-30 10:10:00,75.5,75.72,75.49,75.69,84042.0,61.6899,61.8697,61.6817,61.8452,84042.0
2018-01-30 10:15:00,75.66,75.69,75.16,75.2,117322.0,61.8206,61.8452,61.4121,61.4448,117322.0
2018-01-30 10:20:00,75.2,75.6,75.19,75.6,73678.0,61.4448,61.7716,61.4366,61.7716,73678.0
2018-01-30 10:25:00,75.58,75.84,75.58,75.81,44826.0,61.7553,61.9677,61.7553,61.9432,44826.0
2018-01-30 10:30:00,75.82,76.08,75.78,76.06,94293.0,61.9514,62.1638,61.9187,62.1475,94293.0
2018-01-30 10:35:00,76.08,76.08,75.9,76.02,52104.0,62.1638,62.1638,62.0168,62.1148,52104.0
2018-01-30 10:40:00,76.02,76.03,75.75,75.79,83848.0,62.1148,62.123,61.8942,61.9269,83848.0
2018-01-30 10:45:00,75.78,75.84,75.48,75.5,91556.0,61.9187,61.9677,61.6736,61.6899,91556.0
2018-01-30 10:50:00,75.48,75.76,75.41,75.76,35906.0,61.6736,61.9024,61.6164,61.9024,35906.0
2018-01-30 10:55:00,75.73,75.79,75.67,75.74,56522.0,61.8778,61.9269,61.8288,61.886,56522.0
2018-01-30 11:00:00,75.71,75.81,75.51,75.51,35723.0,61.8615,61.9432,61.6981,61.6981,35723.0
2018-01-30 11:05:00,75.53,75.56,75.4,75.49,55035.0,61.7144,61.7389,61.6082,61.6817,55035.0
2018-01-30 11:10:00,75.52,75.59,75.45,75.52,55222.0,61.7063,61.7635,61.6491,61.7063,55222.0
2018-01-30 11:15:00,75.53,75.62,75.52,75.58,60525.0,61.7144,61.788,61.7063,61.7553,60525.0
2018-01-30 11:20:00,75.58,75.62,75.47,75.52,36980.0,61.7553,61.788,61.6654,61.7063,36980.0
2018-01-30 11:25:00,75.52,75.53,75.37,75.4,39864.0,61.7063,61.7144,61.5837,61.6082,39864.0
2018-01-30 11:30:00,75.4,75.49,75.32,75.43,88573.0,61.6082,61.6817,61.5428,61.6327,88573.0
2018-01-30 11:35:00,75.43,75.53,75.4,75.41,26936.0,61.6327,61.7144,61.6082,61.6164,26936.0
2018-01-30 11:40:00,75.39,75.59,75.39,75.56,37178.0,61.6,61.7635,61.6,61.7389,37178.0
2018-01-30 11:45:00,75.57,75.64,75.43,75.45,35751.0,61.7471,61.8043,61.6327,61.6491,35751.0
2018-01-30 11:50:00,75.44,75.49,75.36,75.36,31762.0,61.6409,61.6817,61.5755,61.5755,31762.0
2018-01-30 11:55:00,75.35,75.4,75.23,75.28,42140.0,61.5674,61.6082,61.4693,61.5102,42140.0
2018-01-30 12:00:00,75.25,75.33,75.24,75.28,27243.0,61.4856,61.551,61.4775,61.5102,27243.0
2018-01-30 12:05:00,75.26,75.47,75.24,75.43,29310.0,61.4938,61.6654,61.4775,61.6327,29310.0
2018-01-30 12:10:00,75.44,75.53,75.41,75.51,26987.0,61.6409,61.7144,61.6164,61.6981,26987.0
2018-01-30 12:15:00,75.5,75.59,75.44,75.52,57105.0,61.6899,61.7635,61.6409,61.7063,57105.0
2018-01-30 12:20:00,75.53,75.58,75.48,75.5,52181.0,61.7144,61.7553,61.6736,61.6899,52181.0
2018-01-30 12:25:00,75.5,75.52,75.38,75.38,22096.0,61.6899,61.7063,61.5919,61.5919,22096.0
2018-01-30 12:30:00,75.39,75.41,75.3,75.31,26497.0,61.6,61.6164,61.5265,61.5347,26497.0
2018-01-30 12:35:00,75.3,75.38,75.24,75.25,33126.0,61.5265,61.5919,61.4775,61.4856,33126.0
2018-01-30 12:40:00,75.26,75.38,75.24,75.26,39310.0,61.4938,61.5919,61.4775,61.4938,39310.0
2018-01-30 12:45:00,75.27,75.28,75.16,75.18,39136.0,61.502,61.5102,61.4121,61.4284,39136.0
2018-01-30 12:50:00,75.2,75.29,75.2,75.21,34739.0,61.4448,61.5183,61.4448,61.453,34739.0
2018-01-30 12:55:00,75.2,75.25,75.17,75.19,35734.0,61.4448,61.4856,61.4203,61.4366,35734.0
2018-01-30 13:00:00,75.2,75.24,75.13,75.15,24580.0,61.4448,61.4775,61.3876,61.4039,24580.0
2018-01-30 13:05:00,75.14,75.18,74.82,75.0,134909.0,61.3958,61.4284,61.1343,61.2814,134909.0
2018-01-30 13:10:00,75.0,75.07,74.98,75.03,37420.0,61.2814,61.3386,61.265,61.3059,37420.0
2018-01-30 13:15:00,75.02,75.1,74.99,75.07,35753.0,61.2977,61.3631,61.2732,61.3386,35753.0
2018-01-30 13:20:00,75.08,75.11,74.95,74.98,40186.0,61.3467,61.3713,61.2405,61.265,40186.0
2018-01-30 13:25:00,74.99,75.05,74.96,75.03,26395.0,61.2732,61.3222,61.2487,61.3059,26395.0
2018-01-30 13:30:00,75.03,75.16,75.02,75.12,44990.0,61.3059,61.4121,61.2977,61.3794,44990.0
2018-01-30 13:35:00,75.12,75.27,75.09,75.25,36121.0,61.3794,61.502,61.3549,61.4856,36121.0
2018-01-30 13:40:00,75.26,75.31,75.18,75.19,37185.0,61.4938,61.5347,61.4284,61.4366,37185.0
2018-01-30 13:45:00,75.2,75.31,75.19,75.27,43978.0,61.4448,61.5347,61.4366,61.502,43978.0
2018-01-30 13:50:00,75.3,75.3,75.21,75.23,27335.0,61.5265,61.5265,61.453,61.4693,27335.0
2018-01-30 13:55:00,75.24,75.31,75.23,75.3,24539.0,61.4775,61.5347,61.4693,61.5265,24539.0
2018-01-30 14:00:00,75.3,75.33,75.26,75.28,26362.0,61.5265,61.551,61.4938,61.5102,26362.0
2018-01-30 14:05:00,75.3,75.35,75.23,75.28,31979.0,61.5265,61.5674,61.4693,61.5102,31979.0
2018-01-30 14:10:00,75.3,75.45,75.26,75.41,37930.0,61.5265,61.6491,61.4938,61.6164,37930.0
2018-01-30 14:15:00,75.41,75.41,75.31,75.37,38051.0,61.6164,61.6164,61.5347,61.5837,38051.0
2018-01-30 14:20:00,75.35,75.38,75.29,75.32,34656.0,61.5674,61.5919,61.5183,61.5428,34656.0
2018-01-30 14:25:00,75.33,75.37,75.26,75.26,48894.0,61.551,61.5837,61.4938,61.4938,48894.0
2018-01-30 14:30:00,75.27,75.28,75.09,75.15,58824.0,61.502,61.5102,61.3549,61.4039,58824.0
2018-01-30 14:35:00,75.13,75.2,75.09,75.14,33157.0,61.3876,61.4448,61.3549,61.3958,33157.0
2018-01-30 14:40:00,75.14,75.26,75.08,75.21,55283.0,61.3958,61.4938,61.3467,61.453,55283.0
2018-01-30 14:45:00,75.22,75.28,75.18,75.28,38536.0,61.4611,61.5102,61.4284,61.5102,38536.0
2018-01-30 14:50:00,75.26,75.37,75.24,75.36,75194.0,61.4938,61.5837,61.4775,61.5755,75194.0
2018-01-30 14:55:00,75.35,75.37,75.25,75.27,43253.0,61.5674,61.5837,61.4856,61.502,43253.0
2018-01-30 15:00:00,75.26,75.26,75.18,75.23,62875.0,61.4938,61.4938,61.4284,61.4693,62875.0
2018-01-30 15:05:00,75.21,75.35,75.16,75.3,61787.0,61.453,61.5674,61.4121,61.5265,61787.0
2018-01-30 15:10:00,75.3,75.4,75.29,75.34,49110.0,61.5265,61.6082,61.5183,61.5592,49110.0
2018-01-30 15:15:00,75.35,75.47,75.34,75.41,46715.0,61.5674,61.6654,61.5592,61.6164,46715.0
2018-01-30 15:20:00,75.41,75.44,75.32,75.33,67487.0,61.6164,61.6409,61.5428,61.551,67487.0
2018-01-30 15:25:00,75.32,75.34,75.27,75.31,64990.0,61.5428,61.5592,61.502,61.5347,64990.0
2018-01-30 15:30:00,75.32,75.4,75.3,75.34,97894.0,61.5428,61.6082,61.5265,61.5592,97894.0
2018-01-30 15:35:00,75.35,75.43,75.33,75.37,77692.0,61.5674,61.6327,61.551,61.5837,77692.0
2018-01-30 15:40:00,75.36,75.42,75.33,75.34,73439.0,61.5755,61.6245,61.551,61.5592,73439.0
2018-01-30 15:45:00,75.34,75.45,75.31,75.31,90588.0,61.5592,61.6491,61.5347,61.5347,90588.0
2018-01-30 15:50:00,75.32,75.32,75.23,75.25,133608.0,61.5428,61.5428,61.4693,61.4856,133608.0
2018-01-30 15:55:00,75.26,75.3,75.08,75.1,254633.0,61.4938,61.5265,61.3467,61.3631,254633.0
2018-01-31 09:30:00,75.39,75.61,75.29,75.6,126713.0,61.6,61.7798,61.5183,61.7716,126713.0
2018-01-31 09:35:00,75.6,75.75,75.32,75.56,113944.0,61.7716,61.8942,61.5428,61.7389,113944.0
2018-01-31 09:40:00,75.57,75.69,75.43,75.54,92578.0,61.7471,61.8452,61.6327,61.7226,92578.0
2018-01-31 09:45:00,75.53,75.54,75.25,75.36,33752.0,61.7144,61.7226,61.4856,61.5755,33752.0
2018-01-31 09:50:00,75.39,75.49,75.29,75.41,50813.0,61.6,61.6817,61.5183,61.6164,50813.0
2018-01-31 09:55:00,75.42,75.47,75.31,75.32,27761.0,61.6245,61.6654,61.5347,61.5428,27761.0
2018-01-31 10:00:00,75.34,75.39,75.25,75.25,58709.0,61.5592,61.6,61.4856,61.4856,58709.0
2018-01-31 10:05:00,75.28,75.31,75.16,75.25,57343.0,61.5102,61.5347,61.4121,61.4856,57343.0
2018-01-31 10:10:00,75.26,75.68,75.26,75.65,102341.0,61.4938,61.837,61.4938,61.8125,102341.0
2018-01-31 10:15:00,75.69,75.69,75.42,75.51,41314.0,61.8452,61.8452,61.6245,61.6981,41314.0
2018-01-31 10:20:00,75.53,75.53,75.38,75.46,43498.0,61.7144,61.7144,61.5919,61.6572,43498.0
2018-01-31 10:25:00,75.46,75.46,75.35,75.35,43040.0,61.6572,61.6572,61.5674,61.5674,43040.0
2018-01-31 10:30:00,75.36,75.45,75.31,75.45,47873.0,61.5755,61.6491,61.5347,61.6491,47873.0
2018-01-31 10:35:00,75.44,75.5,75.39,75.39,50635.0,61.6409,61.6899,61.6,61.6,50635.0
2018-01-31 10:40:00,75.4,75.42,75.31,75.31,45719.0,61.6082,61.6245,61.5347,61.5347,45719.0
2018-01-31 10:45:00,75.31,75.46,75.24,75.38,74872.0,61.5347,61.6572,61.4775,61.5919,74872.0
2018-01-31 10:50:00,75.37,75.57,75.36,75.55,38458.0,61.5837,61.7471,61.5755,61.7308,38458.0
2018-01-31 10:55:00,75.56,75.61,75.5,75.55,60411.0,61.7389,61.7798,61.6899,61.7308,60411.0
2018-01-31 11:00:00,75.55,75.65,75.48,75.6,48355.0,61.7308,61.8125,61.6736,61.7716,48355.0
2018-01-31 11:05:00,75.61,75.63,75.51,75.51,32093.0,61.7798,61.7961,61.6981,61.6981,32093.0
2018-01-31 11:10:00,75.51,75.57,75.39,75.53,43131.0,61.6981,61.7471,61.6,61.7144,43131.0
2018-01-31 11:15:00,75.53,75.58,75.51,75.55,33707.0,61.7144,61.7553,61.6981,61.7308,33707.0
2018-01-31 11:20:00,75.53,75.64,75.48,75.62,35950.0,61.7144,61.8043,61.6736,61.788,35950.0
2018-01-31 11:25:00,75.62,75.7,75.55,75.56,24055.0,61.788,61.8533,61.7308,61.7389,24055.0
2018-01-31 11:30:00,75.55,75.67,75.51,75.65,48097.0,61.7308,61.8288,61.6981,61.8125,48097.0
2018-01-31 11:35:00,75.64,75.66,75.45,75.46,19625.0,61.8043,61.8206,61.6491,61.6572,19625.0
2018-01-31 11:40:00,75.47,75.54,75.42,75.52,21841.0,61.6654,61.7226,61.6245,61.7063,21841.0
2018-01-31 11:45:00,75.53,75.62,75.52,75.6,30534.0,61.7144,61.788,61.7063,61.7716,30534.0
2018-01-31 11:50:00,75.6,75.69,75.57,75.69,37195.0,61.7716,61.8452,61.7471,61.8452,37195.0
2018-01-31 11:55:00,75.69,75.69,75.52,75.56,17252.0,61.8452,61.8452,61.7063,61.7389,17252.0
2018-01-31 12:00:00,75.55,75.68,75.5,75.64,29642.0,61.7308,61.837,61.6899,61.8043,29642.0
2018-01-31 12:05:00,75.64,75.65,75.55,75.58,15900.0,61.8043,61.8125,61.7308,61.7553,15900.0
2018-01-31 12:10:00,75.58,75.59,75.52,75.59,32903.0,61.7553,61.7635,61.7063,61.7635,32903.0
2018-01-31 12:15:00,75.57,75.68,75.54,75.67,28065.0,61.7471,61.837,61.7226,61.8288,28065.0
2018-01-31 12:20:00,75.67,75.72,75.6,75.6,36391.0,61.8288,61.8697,61.7716,61.7716,36391.0
2018-01-31 12:25:00,75.63,75.64,75.54,75.6,71054.0,61.7961,61.8043,61.7226,61.7716,71054.0
2018-01-31 12:30:00,75.63,75.68,75.6,75.64,23919.0,61.7961,61.837,61.7716,61.8043,23919.0
2018-01-31 12:35:00,75.65,75.66,75.6,75.65,13608.0,61.8125,61.8206,61.7716,61.8125,13608.0
2018-01-31 12:40:00,75.65,75.66,75.58,75.62,29907.0,61.8125,61.8206,61.7553,61.788,29907.0
2018-01-31 12:45:00,75.63,75.68,75.6,75.6,52446.0,61.7961,61.837,61.7716,61.7716,52446.0
2018-01-31 12:50:00,75.61,75.67,75.56,75.6,25191.0,61.7798,61.8288,61.7389,61.7716,25191.0
2018-01-31 12:55:00,75.6,75.67,75.59,75.66,19329.0,61.7716,61.8288,61.7635,61.8206,19329.0
2018-01-31 13:00:00,75.66,75.74,75.56,75.61,36510.0,61.8206,61.886,61.7389,61.7798,36510.0
2018-01-31 13:05:00,75.61,75.68,75.6,75.61,20665.0,61.7798,61.837,61.7716,61.7798,20665.0
2018-01-31 13:10:00,75.62,75.66,75.58,75.6,16774.0,61.788,61.8206,61.7553,61.7716,16774.0
2018-01-31 13:15:00,75.6,75.66,75.58,75.63,21529.0,61.7716,61.8206,61.7553,61.7961,21529.0
2018-01-31 13:20:00,75.62,75.68,75.58,75.63,18338.0,61.788,61.837,61.7553,61.7961,18338.0
2018-01-31 13:25:00,75.65,75.65,75.59,75.63,18207.0,61.8125,61.8125,61.7635,61.7961,18207.0
2018-01-31 13:30:00,75.63,75.71,75.61,75.69,26800.0,61.7961,61.8615,61.7798,61.8452,26800.0
2018-01-31 13:35:00,75.69,75.72,75.59,75.71,94056.0,61.8452,61.8697,61.7635,61.8615,94056.0
2018-01-31 13:40:00,75.72,75.72,75.65,75.71,23424.0,61.8697,61.8697,61.8125,61.8615,23424.0
2018-01-31 13:45:00,75.73,75.74,75.65,75.66,59392.0,61.8778,61.886,61.8125,61.8206,59392.0
2018-01-31 13:50:00,75.67,75.68,75.48,75.59,47825.0,61.8288,61.837,61.6736,61.7635,47825.0
2018-01-31 13:55:00,75.59,75.63,75.47,75.49,28229.0,61.7635,61.7961,61.6654,61.6817,28229.0
2018-01-31 14:00:00,75.52,75.6,75.38,75.38,65425.0,61.7063,61.7716,61.5919,61.5919,65425.0
2018-01-31 14:05:00,75.38,75.55,75.38,75.46,36457.0,61.5919,61.7308,61.5919,61.6572,36457.0
2018-01-31 14:10:00,75.47,75.53,75.47,75.51,50112.0,61.6654,61.7144,61.6654,61.6981,50112.0
2018-01-31 14:15:00,75.51,75.55,75.43,75.45,36293.0,61.6981,61.7308,61.6327,61.6491,36293.0
2018-01-31 14:20:00,75.46,75.48,75.27,75.27,49381.0,61.6572,61.6736,61.502,61.502,49381.0
2018-01-31 14:25:00,75.29,75.36,75.21,75.23,56892.0,61.5183,61.5755,61.453,61.4693,56892.0
2018-01-31 14:30:00,75.23,75.32,75.23,75.27,37008.0,61.4693,61.5428,61.4693,61.502,37008.0
2018-01-31 14:35:00,75.27,75.27,75.15,75.21,51983.0,61.502,61.502,61.4039,61.453,51983.0
2018-01-31 14:40:00,75.23,75.27,75.05,75.07,42845.0,61.4693,61.502,61.3222,61.3386,42845.0
2018-01-31 14:45:00,75.07,75.13,74.78,74.78,59766.0,61.3386,61.3876,61.1016,61.1016,59766.0
2018-01-31 14:50:00,74.77,74.77,74.59,74.74,113570.0,61.0934,61.0934,60.9464,61.0689,113570.0
2018-01-31 14:55:00,74.73,75.06,74.72,75.01,79144.0,61.0608,61.3304,61.0526,61.2895,79144.0
2018-01-31 15:00:00,75.01,75.07,74.95,75.01,79325.0,61.2895,61.3386,61.2405,61.2895,79325.0
2018-01-31 15:05:00,75.02,75.02,74.85,74.98,77068.0,61.2977,61.2977,61.1588,61.265,77068.0
2018-01-31 15:10:00,74.94,75.03,74.87,74.98,75214.0,61.2323,61.3059,61.1752,61.265,75214.0
2018-01-31 15:15:00,74.98,75.04,74.85,74.94,45117.0,61.265,61.3141,61.1588,61.2323,45117.0
2018-01-31 15:20:00,74.94,75.06,74.94,75.05,41358.0,61.2323,61.3304,61.2323,61.3222,41358.0
2018-01-31 15:25:00,75.05,75.2,75.04,75.2,53136.0,61.3222,61.4448,61.3141,61.4448,53136.0
2018-01-31 15:30:00,75.19,75.29,75.14,75.24,76316.0,61.4366,61.5183,61.3958,61.4775,76316.0
2018-01-31 15:35:00,75.25,75.33,75.2,75.28,70761.0,61.4856,61.551,61.4448,61.5102,70761.0
2018-01-31 15:40:00,75.29,75.51,75.29,75.45,83026.0,61.5183,61.6981,61.5183,61.6491,83026.0
2018-01-31 15:45:00,75.46,75.61,75.45,75.52,139804.0,61.6572,61.7798,61.6491,61.7063,139804.0
2018-01-31 15:50:00,75.52,75.55,75.44,75.54,134973.0,61.7063,61.7308,61.6409,61.7226,134973.0
2018-01-31 15:55:00,75.54,75.54,75.29,75.34,494190.0,61.7226,61.7226,61.5183,61.5592,494190.0
2018-02-01 09:30:00,74.63,74.96,74.15,74.2,196740.0,60.9791,61.2487,60.5869,60.6277,196740.0
2018-02-01 09:35:00,74.28,74.98,74.22,74.9,59695.0,60.6931,61.265,60.644,61.1997,59695.0
2018-02-01 09:40:00,74.88,75.28,74.76,75.2,93820.0,61.1833,61.5102,61.0853,61.4448,93820.0
2018-02-01 09:45:00,75.19,75.23,74.97,75.16,89314.0,61.4366,61.4693,61.2569,61.4121,89314.0
2018-02-01 09:50:00,75.13,75.17,74.93,75.17,113224.0,61.3876,61.4203,61.2242,61.4203,113224.0
2018-02-01 09:55:00,75.18,75.26,75.01,75.05,68176.0,61.4284,61.4938,61.2895,61.3222,68176.0
2018-02-01 10:00:00,75.08,75.21,74.98,75.09,65255.0,61.3467,61.453,61.265,61.3549,65255.0
2018-02-01 10:05:00,75.1,75.29,75.1,75.13,90704.0,61.3631,61.5183,61.3631,61.3876,90704.0
2018-02-01 10:10:00,75.12,75.23,74.98,75.14,75820.0,61.3794,61.4693,61.265,61.3958,75820.0
2018-02-01 10:15:00,75.15,75.4,75.15,75.38,64173.0,61.4039,61.6082,61.4039,61.5919,64173.0
2018-02-01 10:20:00,75.39,75.39,75.23,75.23,57207.0,61.6,61.6,61.4693,61.4693,57207.0
2018-02-01 10:25:00,75.26,75.28,74.92,74.95,47159.0,61.4938,61.5102,61.216,61.2405,47159.0
2018-02-01 10:30:00,74.92,74.99,74.76,74.98,47939.0,61.216,61.2732,61.0853,61.265,47939.0
2018-02-01 10:35:00,74.97,75.1,74.95,74.99,43594.0,61.2569,61.3631,61.2405,61.2732,43594.0
2018-02-01 10:40:00,74.99,75.04,74.87,75.0,77277.0,61.2732,61.3141,61.1752,61.2814,77277.0
2018-02-01 10:45:00,74.99,75.03,74.89,74.91,77289.0,61.2732,61.3059,61.1915,61.2078,77289.0
2018-02-01 10:50:00,74.88,74.91,74.7,74.74,35176.0,61.1833,61.2078,61.0362,61.0689,35176.0
2018-02-01 10:55:00,74.73,74.8,74.56,74.69,74477.0,61.0608,61.118,60.9219,61.0281,74477.0
2018-02-01 11:00:00,74.71,74.89,74.71,74.8,31304.0,61.0444,61.1915,61.0444,61.118,31304.0
2018-02-01 11:05:00,74.8,74.89,74.74,74.85,19176.0,61.118,61.1915,61.0689,61.1588,19176.0
2018-02-01 11:10:00,74.86,74.94,74.84,74.91,29189.0,61.167,61.2323,61.1506,61.2078,29189.0
2018-02-01 11:15:00,74.9,75.14,74.89,75.13,105967.0,61.1997,61.3958,61.1915,61.3876,105967.0
2018-02-01 11:20:00,75.13,75.14,74.94,75.09,30948.0,61.3876,61.3958,61.2323,61.3549,30948.0
2018-02-01 11:25:00,75.09,75.14,75.05,75.05,24790.0,61.3549,61.3958,61.3222,61.3222,24790.0
2018-02-01 11:30:00,75.08,75.21,75.08,75.13,36541.0,61.3467,61.453,61.3467,61.3876,36541.0
2018-02-01 11:35:00,75.15,75.39,75.15,75.27,53193.0,61.4039,61.6,61.4039,61.502,53193.0
2018-02-01 11:40:00,75.26,75.47,75.26,75.47,31926.0,61.4938,61.6654,61.4938,61.6654,31926.0
2018-02-01 11:45:00,75.45,75.49,75.25,75.25,19890.0,61.6491,61.6817,61.4856,61.4856,19890.0
2018-02-01 11:50:00,75.27,75.37,75.24,75.34,50776.0,61.502,61.5837,61.4775,61.5592,50776.0
2018-02-01 11:55:00,75.36,75.48,75.35,75.43,20914.0,61.5755,61.6736,61.5674,61.6327,20914.0
2018-02-01 12:00:00,75.43,75.48,75.28,75.28,56706.0,61.6327,61.6736,61.5102,61.5102,56706.0
2018-02-01 12:05:00,75.27,75.29,75.16,75.29,41796.0,61.502,61.5183,61.4121,61.5183,41796.0
2018-02-01 12:10:00,75.3,75.43,75.27,75.38,58121.0,61.5265,61.6327,61.502,61.5919,58121.0
2018-02-01 12:15:00,75.37,75.46,75.34,75.45,31620.0,61.5837,61.6572,61.5592,61.6491,31620.0
2018-02-01 12:20:00,75.44,75.49,75.36,75.39,26237.0,61.6409,61.6817,61.5755,61.6,26237.0
2018-02-01 12:25:00,75.4,75.4,75.21,75.32,39407.0,61.6082,61.6082,61.453,61.5428,39407.0
2018-02-01 12:30:00,75.33,75.39,75.32,75.34,48923.0,61.551,61.6,61.5428,61.5592,48923.0
2018-02-01 12:35:00,75.34,75.35,75.22,75.28,39014.0,61.5592,61.5674,61.4611,61.5102,39014.0
2018-02-01 12:40:00,75.29,75.39,75.2,75.38,46033.0,61.5183,61.6,61.4448,61.5919,46033.0
2018-02-01 12:45:00,75.39,75.48,75.38,75.45,24750.0,61.6,61.6736,61.5919,61.6491,24750.0
2018-02-01 12:50:00,75.45,75.47,75.28,75.28,31970.0,61.6491,61.6654,61.5102,61.5102,31970.0
2018-02-01 12:55:00,75.28,75.34,75.24,75.33,27455.0,61.5102,61.5592,61.4775,61.551,27455.0
2018-02-01 13:00:00,75.34,75.5,75.33,75.5,27174.0,61.5592,61.6899,61.551,61.6899,27174.0
2018-02-01 13:05:00,75.5,75.56,75.46,75.48,35769.0,61.6899,61.7389,61.6572,61.6736,35769.0
2018-02-01 13:10:00,75.49,75.56,75.48,75.48,11583.0,61.6817,61.7389,61.6736,61.6736,11583.0
2018-02-01 13:15:00,75.49,75.59,75.48,75.54,21460.0,61.6817,61.7635,61.6736,61.7226,21460.0
2018-02-01 13:20:00,75.54,75.57,75.5,75.55,21553.0,61.7226,61.7471,61.6899,61.7308,21553.0
2018-02-01 13:25:00,75.54,75.63,75.46,75.54,27011.0,61.7226,61.7961,61.6572,61.7226,27011.0
2018-02-01 13:30:00,75.53,75.55,75.4,75.41,23377.0,61.7144,61.7308,61.6082,61.6164,23377.0
2018-02-01 13:35:00,75.41,75.43,75.36,75.4,32269.0,61.6164,61.6327,61.5755,61.6082,32269.0
2018-02-01 13:40:00,75.4,75.46,75.37,75.39,25359.0,61.6082,61.6572,61.5837,61.6,25359.0
2018-02-01 13:45:00,75.4,75.55,75.4,75.55,11909.0,61.6082,61.7308,61.6082,61.7308,11909.0
2018-02-01 13:50:00,75.54,75.59,75.45,75.47,19790.0,61.7226,61.7635,61.6491,61.6654,19790.0
2018-02-01 13:55:00,75.47,75.64,75.43,75.57,118871.0,61.6654,61.8043,61.6327,61.7471,118871.0
2018-02-01 14:00:00,75.58,75.65,75.56,75.59,20258.0,61.7553,61.8125,61.7389,61.7635,20258.0
2018-02-01 14:05:00,75.59,75.59,75.49,75.49,34205.0,61.7635,61.7635,61.6817,61.6817,34205.0
2018-02-01 14:10:00,75.52,75.56,75.49,75.52,12802.0,61.7063,61.7389,61.6817,61.7063,12802.0
2018-02-01 14:15:00,75.54,75.57,75.48,75.48,113457.0,61.7226,61.7471,61.6736,61.6736,113457.0
2018-02-01 14:20:00,75.47,75.51,75.27,75.38,33521.0,61.6654,61.6981,61.502,61.5919,33521.0
2018-02-01 14:25:00,75.38,75.45,75.31,75.4,18652.0,61.5919,61.6491,61.5347,61.6082,18652.0
2018-02-01 14:30:00,75.39,75.4,75.25,75.31,67186.0,61.6,61.6082,61.4856,61.5347,67186.0
2018-02-01 14:35:00,75.3,75.41,75.3,75.35,27116.0,61.5265,61.6164,61.5265,61.5674,27116.0
2018-02-01 14:40:00,75.34,75.44,75.29,75.32,15383.0,61.5592,61.6409,61.5183,61.5428,15383.0
2018-02-01 14:45:00,75.31,75.45,75.3,75.45,14263.0,61.5347,61.6491,61.5265,61.6491,14263.0
2018-02-01 14:50:00,75.46,75.49,75.43,75.46,32388.0,61.6572,61.6817,61.6327,61.6572,32388.0
2018-02-01 14:55:00,75.46,75.5,75.39,75.41,34557.0,61.6572,61.6899,61.6,61.6164,34557.0
2018-02-01 15:00:00,75.41,75.41,75.29,75.29,40444.0,61.6164,61.6164,61.5183,61.5183,40444.0
2018-02-01 15:05:00,75.29,75.38,75.25,75.35,19417.0,61.5183,61.5919,61.4856,61.5674,19417.0
2018-02-01 15:10:00,75.37,75.4,75.3,75.32,26629.0,61.5837,61.6082,61.5265,61.5428,26629.0
2018-02-01 15:15:00,75.32,75.32,75.14,75.17,44560.0,61.5428,61.5428,61.3958,61.4203,44560.0
2018-02-01 15:20:00,75.14,75.17,75.08,75.09,38814.0,61.3958,61.4203,61.3467,61.3549,38814.0
2018-02-01 15:25:00,75.09,75.11,74.96,74.99,37213.0,61.3549,61.3713,61.2487,61.2732,37213.0
2018-02-01 15:30:00,74.98,74.99,74.8,74.92,50297.0,61.265,61.2732,61.118,61.216,50297.0
2018-02-01 15:35:00,74.92,74.97,74.89,74.93,33643.0,61.216,61.2569,61.1915,61.2242,33643.0
2018-02-01 15:40:00,74.92,74.93,74.81,74.89,43204.0,61.216,61.2242,61.1261,61.1915,43204.0
2018-02-01 15:45:00,74.89,75.13,74.87,75.08,65647.0,61.1915,61.3876,61.1752,61.3467,65647.0
2018-02-01 15:50:00,75.08,75.13,74.87,74.91,109801.0,61.3467,61.3876,61.1752,61.2078,109801.0
2018-02-01 15:55:00,74.91,75.01,74.86,74.98,136652.0,61.2078,61.2895,61.167,61.265,136652.0
2018-02-02 09:30:00,74.28,74.45,73.6,73.82,190037.0,60.6931,60.832,60.1375,60.3172,190037.0
2018-02-02 09:35:00,73.86,74.12,73.8,73.97,68397.0,60.3499,60.5623,60.3009,60.4398,68397.0
2018-02-02 09:40:00,73.99,74.29,73.93,74.19,78178.0,60.4561,60.7012,60.4071,60.6195,78178.0
2018-02-02 09:45:00,74.19,74.21,74.02,74.14,62580.0,60.6195,60.6359,60.4806,60.5787,62580.0
2018-02-02 09:50:00,74.12,74.22,73.76,73.77,74201.0,60.5623,60.644,60.2682,60.2764,74201.0
2018-02-02 09:55:00,73.77,73.87,73.65,73.65,65345.0,60.2764,60.3581,60.1783,60.1783,65345.0
2018-02-02 10:00:00,73.68,73.97,73.59,73.83,68292.0,60.2028,60.4398,60.1293,60.3254,68292.0
2018-02-02 10:05:00,73.85,74.2,73.82,74.11,83071.0,60.3417,60.6277,60.3172,60.5542,83071.0
2018-02-02 10:10:00,74.1,74.3,74.02,74.28,80760.0,60.546,60.7094,60.4806,60.6931,80760.0
2018-02-02 10:15:00,74.28,74.33,74.1,74.2,56200.0,60.6931,60.7339,60.546,60.6277,56200.0
2018-02-02 10:20:00,74.18,74.3,74.07,74.22,44657.0,60.6114,60.7094,60.5215,60.644,44657.0
2018-02-02 10:25:00,74.25,74.49,74.22,74.37,115853.0,60.6686,60.8647,60.644,60.7666,115853.0
2018-02-02 10:30:00,74.39,74.4,74.16,74.26,96394.0,60.783,60.7911,60.595,60.6767,96394.0
2018-02-02 10:35:00,74.24,74.33,74.18,74.22,52056.0,60.6604,60.7339,60.6114,60.644,52056.0
2018-02-02 10:40:00,74.2,74.32,74.17,74.17,31628.0,60.6277,60.7258,60.6032,60.6032,31628.0
2018-02-02 10:45:00,74.16,74.16,73.97,74.04,42352.0,60.595,60.595,60.4398,60.497,42352.0
2018-02-02 10:50:00,74.03,74.04,73.9,73.93,66563.0,60.4888,60.497,60.3826,60.4071,66563.0
2018-02-02 10:55:00,73.93,73.99,73.9,73.95,37480.0,60.4071,60.4561,60.3826,60.4234,37480.0
2018-02-02 11:00:00,73.95,73.96,73.79,73.79,43267.0,60.4234,60.4316,60.2927,60.2927,43267.0
2018-02-02 11:05:00,73.79,73.97,73.79,73.97,46925.0,60.2927,60.4398,60.2927,60.4398,46925.0
2018-02-02 11:10:00,73.95,74.06,73.94,74.03,43395.0,60.4234,60.5133,60.4153,60.4888,43395.0
2018-02-02 11:15:00,74.03,74.07,73.96,74.02,33576.0,60.4888,60.5215,60.4316,60.4806,33576.0
2018-02-02 11:20:00,74.0,74.07,73.95,74.0,31529.0,60.4643,60.5215,60.4234,60.4643,31529.0
2018-02-02 11:25:00,74.01,74.03,73.95,73.96,37335.0,60.4725,60.4888,60.4234,60.4316,37335.0
2018-02-02 11:30:00,73.96,74.08,73.95,74.06,63794.0,60.4316,60.5297,60.4234,60.5133,63794.0
2018-02-02 11:35:00,74.05,74.19,74.01,74.14,34812.0,60.5051,60.6195,60.4725,60.5787,34812.0
2018-02-02 11:40:00,74.15,74.21,74.07,74.08,45795.0,60.5869,60.6359,60.5215,60.5297,45795.0
2018-02-02 11:45:00,74.09,74.13,74.0,74.07,111964.0,60.5378,60.5705,60.4643,60.5215,111964.0
2018-02-02 11:50:00,74.09,74.27,74.05,74.27,29460.0,60.5378,60.6849,60.5051,60.6849,29460.0
2018-02-02 11:55:00,74.26,74.27,74.06,74.09,26363.0,60.6767,60.6849,60.5133,60.5378,26363.0
2018-02-02 12:00:00,74.05,74.12,74.0,74.06,59721.0,60.5051,60.5623,60.4643,60.5133,59721.0
2018-02-02 12:05:00,74.06,74.09,74.0,74.02,41790.0,60.5133,60.5378,60.4643,60.4806,41790.0
2018-02-02 12:10:00,74.02,74.17,73.94,74.09,62591.0,60.4806,60.6032,60.4153,60.5378,62591.0
2018-02-02 12:15:00,74.11,74.17,74.06,74.07,60853.0,60.5542,60.6032,60.5133,60.5215,60853.0
2018-02-02 12:20:00,74.07,74.07,73.96,74.06,49900.0,60.5215,60.5215,60.4316,60.5133,49900.0
2018-02-02 12:25:00,74.05,74.05,73.96,74.01,37420.0,60.5051,60.5051,60.4316,60.4725,37420.0
2018-02-02 12:30:00,73.98,74.06,73.98,74.02,25718.0,60.4479,60.5133,60.4479,60.4806,25718.0
2018-02-02 12:35:00,74.03,74.06,74.0,74.04,37002.0,60.4888,60.5133,60.4643,60.497,37002.0
2018-02-02 12:40:00,74.04,74.25,74.03,74.24,49057.0,60.497,60.6686,60.4888,60.6604,49057.0
2018-02-02 12:45:00,74.25,74.41,74.22,74.41,30463.0,60.6686,60.7993,60.644,60.7993,30463.0
2018-02-02 12:50:00,74.4,74.42,74.28,74.29,38136.0,60.7911,60.8075,60.6931,60.7012,38136.0
2018-02-02 12:55:00,74.28,74.39,74.26,74.26,23185.0,60.6931,60.783,60.6767,60.6767,23185.0
2018-02-02 13:00:00,74.23,74.27,74.14,74.16,23010.0,60.6522,60.6849,60.5787,60.595,23010.0
2018-02-02 13:05:00,74.14,74.22,74.13,74.14,27345.0,60.5787,60.644,60.5705,60.5787,27345.0
2018-02-02 13:10:00,74.13,74.2,74.03,74.15,35307.0,60.5705,60.6277,60.4888,60.5869,35307.0
2018-02-02 13:15:00,74.13,74.19,74.11,74.11,24027.0,60.5705,60.6195,60.5542,60.5542,24027.0
2018-02-02 13:20:00,74.1,74.1,73.99,74.02,22465.0,60.546,60.546,60.4561,60.4806,22465.0
2018-02-02 13:25:00,74.01,74.11,73.98,74.09,25460.0,60.4725,60.5542,60.4479,60.5378,25460.0
2018-02-02 13:30:00,74.09,74.17,74.06,74.06,27772.0,60.5378,60.6032,60.5133,60.5133,27772.0
2018-02-02 13:35:00,74.06,74.14,74.02,74.06,41284.0,60.5133,60.5787,60.4806,60.5133,41284.0
2018-02-02 13:40:00,74.06,74.08,73.94,74.0,30156.0,60.5133,60.5297,60.4153,60.4643,30156.0
2018-02-02 13:45:00,73.97,74.02,73.93,73.94,27246.0,60.4398,60.4806,60.4071,60.4153,27246.0
2018-02-02 13:50:00,73.95,73.98,73.9,73.94,67777.0,60.4234,60.4479,60.3826,60.4153,67777.0
2018-02-02 13:55:00,73.95,73.98,73.92,73.95,46594.0,60.4234,60.4479,60.3989,60.4234,46594.0
2018-02-02 14:00:00,73.94,73.94,73.83,73.9,67954.0,60.4153,60.4153,60.3254,60.3826,67954.0
2018-02-02 14:05:00,73.89,73.93,73.83,73.91,99715.0,60.3744,60.4071,60.3254,60.3908,99715.0
2018-02-02 14:10:00,73.91,73.91,73.8,73.86,39345.0,60.3908,60.3908,60.3009,60.3499,39345.0
2018-02-02 14:15:00,73.85,73.89,73.76,73.83,50112.0,60.3417,60.3744,60.2682,60.3254,50112.0
2018-02-02 14:20:00,73.84,73.87,73.72,73.74,55307.0,60.3336,60.3581,60.2355,60.2518,55307.0
2018-02-02 14:25:00,73.75,73.78,73.5,73.54,79388.0,60.26,60.2845,60.0557,60.0884,79388.0
2018-02-02 14:30:00,73.54,73.61,73.51,73.52,84091.0,60.0884,60.1456,60.0639,60.0721,84091.0
2018-02-02 14:35:00,73.52,73.6,73.49,73.5,88218.0,60.0721,60.1375,60.0476,60.0557,88218.0
2018-02-02 14:40:00,73.5,73.6,73.49,73.57,47392.0,60.0557,60.1375,60.0476,60.1129,47392.0
2018-02-02 14:45:00,73.57,73.58,73.34,73.37,88277.0,60.1129,60.1211,59.925,59.9495,88277.0
2018-02-02 14:50:00,73.37,73.37,73.21,73.26,79884.0,59.9495,59.9495,59.8188,59.8596,79884.0
2018-02-02 14:55:00,73.28,73.28,73.07,73.16,107807.0,59.876,59.876,59.7044,59.7779,107807.0
2018-02-02 15:00:00,73.14,73.28,73.12,73.14,39926.0,59.7616,59.876,59.7453,59.7616,39926.0
2018-02-02 15:05:00,73.14,73.15,72.93,72.94,132551.0,59.7616,59.7698,59.59,59.5982,132551.0
2018-02-02 15:10:00,72.95,73.37,72.95,73.24,122733.0,59.6063,59.9495,59.6063,59.8433,122733.0
2018-02-02 15:15:00,73.24,73.49,73.2,73.45,56713.0,59.8433,60.0476,59.8106,60.0149,56713.0
2018-02-02 15:20:00,73.45,73.6,73.44,73.54,55401.0,60.0149,60.1375,60.0067,60.0884,55401.0
2018-02-02 15:25:00,73.55,73.63,73.37,73.37,64060.0,60.0966,60.162,59.9495,59.9495,64060.0
2018-02-02 15:30:00,73.36,73.42,73.29,73.37,91099.0,59.9414,59.9904,59.8842,59.9495,91099.0
2018-02-02 15:35:00,73.38,73.54,73.33,73.53,92125.0,59.9577,60.0884,59.9168,60.0803,92125.0
2018-02-02 15:40:00,73.52,73.52,73.25,73.28,111839.0,60.0721,60.0721,59.8515,59.876,111839.0
2018-02-02 15:45:00,73.29,73.3,73.15,73.2,176713.0,59.8842,59.8923,59.7698,59.8106,176713.0
2018-02-02 15:50:00,73.21,73.28,72.95,72.97,143365.0,59.8188,59.876,59.6063,59.6227,143365.0
2018-02-02 15:55:00,72.98,73.0,72.73,72.94,480751.0,59.6309,59.6472,59.4266,59.5982,480751.0
2018-02-05 09:30:00,72.45,73.17,72.4,73.08,258721.0,59.1978,59.7861,59.157,59.7126,258721.0
2018-02-05 09:35:00,73.08,73.29,72.95,73.26,57214.0,59.7126,59.8842,59.6063,59.8596,57214.0
2018-02-05 09:40:00,73.27,73.53,73.06,73.36,99740.0,59.8678,60.0803,59.6962,59.9414,99740.0
2018-02-05 09:45:00,73.32,73.37,73.07,73.1,49107.0,59.9087,59.9495,59.7044,59.7289,49107.0
2018-02-05 09:50:00,73.12,73.2,72.89,73.13,77596.0,59.7453,59.8106,59.5573,59.7534,77596.0
2018-02-05 09:55:00,73.11,73.26,73.09,73.19,57482.0,59.7371,59.8596,59.7207,59.8024,57482.0
2018-02-05 10:00:00,73.14,73.28,73.04,73.25,43068.0,59.7616,59.876,59.6799,59.8515,43068.0
2018-02-05 10:05:00,73.25,73.59,73.24,73.59,65805.0,59.8515,60.1293,59.8433,60.1293,65805.0
2018-02-05 10:10:00,73.59,73.73,73.47,73.62,39037.0,60.1293,60.2437,60.0312,60.1538,39037.0
2018-02-05 10:15:00,73.63,73.78,73.59,73.7,23306.0,60.162,60.2845,60.1293,60.2192,23306.0
2018-02-05 10:20:00,73.69,73.71,73.46,73.7,51560.0,60.211,60.2273,60.0231,60.2192,51560.0
2018-02-05 10:25:00,73.74,73.99,73.73,73.96,44436.0,60.2518,60.4561,60.2437,60.4316,44436.0
2018-02-05 10:30:00,73.98,74.0,73.67,73.68,99564.0,60.4479,60.4643,60.1947,60.2028,99564.0
2018-02-05 10:35:00,73.7,73.79,73.59,73.6,35513.0,60.2192,60.2927,60.1293,60.1375,35513.0
2018-02-05 10:40:00,73.56,73.63,73.44,73.52,43105.0,60.1048,60.162,60.0067,60.0721,43105.0
2018-02-05 10:45:00,73.53,73.68,73.46,73.67,36443.0,60.0803,60.2028,60.0231,60.1947,36443.0
2018-02-05 10:50:00,73.69,73.85,73.62,73.79,32703.0,60.211,60.3417,60.1538,60.2927,32703.0
2018-02-05 10:55:00,73.81,74.17,73.76,74.04,49650.0,60.309,60.6032,60.2682,60.497,49650.0
2018-02-05 11:00:00,74.03,74.05,73.83,73.87,25921.0,60.4888,60.5051,60.3254,60.3581,25921.0
2018-02-05 11:05:00,73.85,73.91,73.81,73.85,26071.0,60.3417,60.3908,60.309,60.3417,26071.0
2018-02-05 11:10:00,73.82,73.92,73.77,73.8,34966.0,60.3172,60.3989,60.2764,60.3009,34966.0
2018-02-05 11:15:00,73.81,73.87,73.76,73.81,23637.0,60.309,60.3581,60.2682,60.309,23637.0
2018-02-05 11:20:00,73.82,73.83,73.68,73.76,40919.0,60.3172,60.3254,60.2028,60.2682,40919.0
2018-02-05 11:25:00,73.76,73.84,73.68,73.7,54770.0,60.2682,60.3336,60.2028,60.2192,54770.0
2018-02-05 11:30:00,73.72,73.72,73.57,73.66,35026.0,60.2355,60.2355,60.1129,60.1865,35026.0
2018-02-05 11:35:00,73.68,73.79,73.6,73.79,49736.0,60.2028,60.2927,60.1375,60.2927,49736.0
2018-02-05 11:40:00,73.79,73.84,73.67,73.75,106392.0,60.2927,60.3336,60.1947,60.26,106392.0
2018-02-05 11:45:00,73.78,73.82,73.74,73.76,42384.0,60.2845,60.3172,60.2518,60.2682,42384.0
2018-02-05 11:50:00,73.77,73.85,73.75,73.85,13621.0,60.2764,60.3417,60.26,60.3417,13621.0
2018-02-05 11:55:00,73.86,73.98,73.85,73.96,39123.0,60.3499,60.4479,60.3417,60.4316,39123.0
2018-02-05 12:00:00,73.96,73.97,73.8,73.88,39385.0,60.4316,60.4398,60.3009,60.3662,39385.0
2018-02-05 12:05:00,73.84,73.93,73.8,73.81,24158.0,60.3336,60.4071,60.3009,60.309,24158.0
2018-02-05 12:10:00,73.8,73.83,73.73,73.76,28309.0,60.3009,60.3254,60.2437,60.2682,28309.0
2018-02-05 12:15:00,73.76,73.76,73.51,73.56,19993.0,60.2682,60.2682,60.0639,60.1048,19993.0
2018-02-05 12:20:00,73.53,73.56,73.35,73.39,20467.0,60.0803,60.1048,59.9332,59.9659,20467.0
2018-02-05 12:25:00,73.39,73.54,73.34,73.54,20341.0,59.9659,60.0884,59.925,60.0884,20341.0
2018-02-05 12:30:00,73.52,73.71,73.5,73.65,22904.0,60.0721,60.2273,60.0557,60.1783,22904.0
2018-02-05 12:35:00,73.66,73.66,73.54,73.57,21212.0,60.1865,60.1865,60.0884,60.1129,21212.0
2018-02-05 12:40:00,73.56,73.68,73.56,73.66,24606.0,60.1048,60.2028,60.1048,60.1865,24606.0
2018-02-05 12:45:00,73.65,73.8,73.64,73.78,23853.0,60.1783,60.3009,60.1701,60.2845,23853.0
2018-02-05 12:50:00,73.77,73.8,73.67,73.67,32964.0,60.2764,60.3009,60.1947,60.1947,32964.0
2018-02-05 12:55:00,73.66,73.71,73.5,73.5,28738.0,60.1865,60.2273,60.0557,60.0557,28738.0
2018-02-05 13:00:00,73.49,73.49,73.18,73.22,49709.0,60.0476,60.0476,59.7943,59.827,49709.0
2018-02-05 13:05:00,73.19,73.27,73.01,73.05,57997.0,59.8024,59.8678,59.6554,59.6881,57997.0
2018-02-05 13:10:00,73.03,73.16,73.03,73.11,37885.0,59.6717,59.7779,59.6717,59.7371,37885.0
2018-02-05 13:15:00,73.1,73.2,73.0,73.04,26932.0,59.7289,59.8106,59.6472,59.6799,26932.0
2018-02-05 13:20:00,73.06,73.23,73.05,73.17,31680.0,59.6962,59.8351,59.6881,59.7861,31680.0
2018-02-05 13:25:00,73.17,73.19,73.03,73.19,25661.0,59.7861,59.8024,59.6717,59.8024,25661.0
2018-02-05 13:30:00,73.16,73.39,73.13,73.24,39920.0,59.7779,59.9659,59.7534,59.8433,39920.0
2018-02-05 13:35:00,73.26,73.29,73.09,73.1,24396.0,59.8596,59.8842,59.7207,59.7289,24396.0
2018-02-05 13:40:00,73.1,73.29,73.1,73.23,34057.0,59.7289,59.8842,59.7289,59.8351,34057.0
2018-02-05 13:45:00,73.21,73.34,73.18,73.34,29477.0,59.8188,59.925,59.7943,59.925,29477.0
2018-02-05 13:50:00,73.35,73.42,73.3,73.41,39919.0,59.9332,59.9904,59.8923,59.9822,39919.0
2018-02-05 13:55:00,73.4,73.65,73.38,73.65,34825.0,59.974,60.1783,59.9577,60.1783,34825.0
2018-02-05 14:00:00,73.65,73.66,73.41,73.45,36269.0,60.1783,60.1865,59.9822,60.0149,36269.0
2018-02-05 14:05:00,73.43,73.48,73.32,73.36,42197.0,59.9986,60.0394,59.9087,59.9414,42197.0
2018-02-05 14:10:00,73.36,73.45,73.33,73.4,44295.0,59.9414,60.0149,59.9168,59.974,44295.0
2018-02-05 14:15:00,73.38,73.42,73.06,73.13,43910.0,59.9577,59.9904,59.6962,59.7534,43910.0
2018-02-05 14:20:00,73.15,73.17,72.97,72.98,26364.0,59.7698,59.7861,59.6227,59.6309,26364.0
2018-02-05 14:25:00,72.99,73.08,72.97,73.01,40587.0,59.639,59.7126,59.6227,59.6554,40587.0
2018-02-05 14:30:00,72.98,72.98,72.72,72.74,59096.0,59.6309,59.6309,59.4184,59.4348,59096.0
2018-02-05 14:35:00,72.8,72.8,72.59,72.59,99879.0,59.4838,59.4838,59.3122,59.3122,99879.0
2018-02-05 14:40:00,72.64,72.72,72.48,72.52,62958.0,59.3531,59.4184,59.2223,59.255,62958.0
2018-02-05 14:45:00,72.53,72.59,72.37,72.41,122089.0,59.2632,59.3122,59.1324,59.1651,122089.0
2018-02-05 14:50:00,72.42,72.47,72.28,72.36,86470.0,59.1733,59.2141,59.0589,59.1243,86470.0
2018-02-05 14:55:00,72.36,72.41,72.15,72.22,54163.0,59.1243,59.1651,58.9527,59.0099,54163.0
2018-02-05 15:00:00,72.23,72.35,71.97,71.97,86697.0,59.018,59.1161,58.8056,58.8056,86697.0
2018-02-05 15:05:00,71.99,72.09,71.37,71.38,112599.0,58.8219,58.9037,58.3154,58.3235,112599.0
2018-02-05 15:10:00,71.36,71.89,71.12,71.74,134239.0,58.3072,58.7402,58.1111,58.6177,134239.0
2018-02-05 15:15:00,71.72,72.33,71.66,71.93,115739.0,58.6013,59.0998,58.5523,58.7729,115739.0
2018-02-05 15:20:00,71.9,72.29,71.74,72.25,75603.0,58.7484,59.0671,58.6177,59.0344,75603.0
2018-02-05 15:25:00,72.25,72.49,72.11,72.31,81086.0,59.0344,59.2305,58.92,59.0834,81086.0
2018-02-05 15:30:00,72.33,72.36,71.95,72.12,103729.0,59.0998,59.1243,58.7893,58.9282,103729.0
2018-02-05 15:35:00,72.12,72.18,71.68,71.68,100472.0,58.9282,58.9772,58.5687,58.5687,100472.0
2018-02-05 15:40:00,71.71,71.71,71.32,71.48,177078.0,58.5932,58.5932,58.2745,58.4052,177078.0
2018-02-05 15:45:00,71.47,71.47,70.85,70.85,248481.0,58.3971,58.3971,57.8905,57.8905,248481.0
2018-02-05 15:50:00,70.84,71.1,70.51,70.58,335927.0,57.8823,58.0947,57.6127,57.6699,335927.0
2018-02-05 15:55:00,70.58,71.29,70.56,70.77,616865.0,57.6699,58.25,57.6535,57.8251,616865.0
2018-02-06 09:30:00,69.54,69.57,68.39,69.16,426478.0,56.8201,56.8446,55.8804,56.5096,426478.0
2018-02-06 09:35:00,69.22,70.43,69.22,70.29,154803.0,56.5586,57.5473,56.5586,57.4329,154803.0
2018-02-06 09:40:00,70.3,70.67,69.9,70.25,169861.0,57.4411,57.7434,57.1142,57.4002,169861.0
2018-02-06 09:45:00,70.24,70.84,70.19,70.66,131816.0,57.392,57.8823,57.3512,57.7352,131816.0
2018-02-06 09:50:00,70.69,71.75,70.66,71.69,178025.0,57.7597,58.6258,57.7352,58.5768,178025.0
2018-02-06 09:55:00,71.64,71.7,70.87,71.15,155000.0,58.536,58.585,57.9068,58.1356,155000.0
2018-02-06 10:00:00,71.2,71.55,71.13,71.47,169490.0,58.1765,58.4624,58.1193,58.3971,169490.0
2018-02-06 10:05:00,71.48,71.72,71.0,71.2,193555.0,58.4052,58.6013,58.013,58.1765,193555.0
2018-02-06 10:10:00,71.2,71.48,71.01,71.07,91536.0,58.1765,58.4052,58.0212,58.0702,91536.0
2018-02-06 10:15:00,71.09,71.19,70.37,70.95,93042.0,58.0866,58.1683,57.4983,57.9722,93042.0
2018-02-06 10:20:00,71.03,71.27,70.42,70.86,192472.0,58.0375,58.2336,57.5391,57.8986,192472.0
2018-02-06 10:25:00,70.85,71.06,70.62,70.87,135277.0,57.8905,58.0621,57.7025,57.9068,135277.0
2018-02-06 10:30:00,70.85,70.96,70.65,70.84,106468.0,57.8905,57.9804,57.7271,57.8823,106468.0
2018-02-06 10:35:00,70.85,70.87,70.31,70.7,146313.0,57.8905,57.9068,57.4492,57.7679,146313.0
2018-02-06 10:40:00,70.71,70.95,70.38,70.87,67565.0,57.7761,57.9722,57.5064,57.9068,67565.0
2018-02-06 10:45:00,70.95,71.43,70.86,71.25,133799.0,57.9722,58.3644,57.8986,58.2173,133799.0
2018-02-06 10:50:00,71.26,71.68,71.12,71.58,151440.0,58.2255,58.5687,58.1111,58.4869,151440.0
2018-02-06 10:55:00,71.57,71.59,71.08,71.16,59063.0,58.4788,58.4951,58.0784,58.1438,59063.0
2018-02-06 11:00:00,71.14,71.31,71.0,71.27,75590.0,58.1274,58.2663,58.013,58.2336,75590.0
2018-02-06 11:05:00,71.27,71.61,71.18,71.32,88202.0,58.2336,58.5115,58.1601,58.2745,88202.0
2018-02-06 11:10:00,71.35,71.49,71.03,71.13,63699.0,58.299,58.4134,58.0375,58.1193,63699.0
2018-02-06 11:15:00,71.26,71.6,71.12,71.59,55776.0,58.2255,58.5033,58.1111,58.4951,55776.0
2018-02-06 11:20:00,71.62,71.91,71.49,71.67,73736.0,58.5196,58.7566,58.4134,58.5605,73736.0
2018-02-06 11:25:00,71.65,71.76,71.29,71.39,98679.0,58.5441,58.634,58.25,58.3317,98679.0
2018-02-06 11:30:00,71.38,71.38,70.97,71.12,71165.0,58.3235,58.3235,57.9885,58.1111,71165.0
2018-02-06 11:35:00,71.1,71.35,70.88,71.28,54781.0,58.0947,58.299,57.915,58.2418,54781.0
2018-02-06 11:40:00,71.3,71.45,71.21,71.43,49787.0,58.2582,58.3807,58.1846,58.3644,49787.0
2018-02-06 11:45:00,71.44,71.48,71.22,71.37,49998.0,58.3726,58.4052,58.1928,58.3154,49998.0
2018-02-06 11:50:00,71.36,71.91,71.35,71.78,101043.0,58.3072,58.7566,58.299,58.6504,101043.0
2018-02-06 11:55:00,71.83,71.89,71.43,71.46,51496.0,58.6912,58.7402,58.3644,58.3889,51496.0
2018-02-06 12:00:00,71.48,71.59,71.4,71.45,48968.0,58.4052,58.4951,58.3399,58.3807,48968.0
2018-02-06 12:05:00,71.45,71.69,71.41,71.6,39254.0,58.3807,58.5768,58.348,58.5033,39254.0
2018-02-06 12:10:00,71.57,71.78,71.47,71.78,31882.0,58.4788,58.6504,58.3971,58.6504,31882.0
2018-02-06 12:15:00,71.76,72.08,71.76,72.0,97303.0,58.634,58.8955,58.634,58.8301,97303.0
2018-02-06 12:20:00,72.03,72.08,71.84,71.9,47319.0,58.8546,58.8955,58.6994,58.7484,47319.0
2018-02-06 12:25:00,71.91,72.3,71.89,72.3,42771.0,58.7566,59.0752,58.7402,59.0752,42771.0
2018-02-06 12:30:00,72.28,72.46,72.16,72.17,59576.0,59.0589,59.206,58.9609,58.969,59576.0
2018-02-06 12:35:00,72.17,72.53,72.02,72.53,48912.0,58.969,59.2632,58.8465,59.2632,48912.0
2018-02-06 12:40:00,72.5,72.55,72.15,72.15,43225.0,59.2387,59.2795,58.9527,58.9527,43225.0
2018-02-06 12:45:00,72.17,72.2,71.83,72.0,65848.0,58.969,58.9935,58.6912,58.8301,65848.0
2018-02-06 12:50:00,72.03,72.06,71.78,71.82,29630.0,58.8546,58.8791,58.6504,58.683,29630.0
2018-02-06 12:55:00,71.84,72.14,71.83,72.11,53322.0,58.6994,58.9445,58.6912,58.92,53322.0
2018-02-06 13:00:00,72.08,72.08,71.62,71.78,78761.0,58.8955,58.8955,58.5196,58.6504,78761.0
2018-02-06 13:05:00,71.8,71.89,71.62,71.62,37141.0,58.6667,58.7402,58.5196,58.5196,37141.0
2018-02-06 13:10:00,71.61,72.03,71.54,71.97,27751.0,58.5115,58.8546,58.4543,58.8056,27751.0
2018-02-06 13:15:00,71.97,72.17,71.91,72.14,33889.0,58.8056,58.969,58.7566,58.9445,33889.0
2018-02-06 13:20:00,72.15,72.21,71.9,71.98,25685.0,58.9527,59.0017,58.7484,58.8138,25685.0
2018-02-06 13:25:00,72.01,72.13,71.89,71.93,29586.0,58.8383,58.9363,58.7402,58.7729,29586.0
2018-02-06 13:30:00,71.92,71.96,71.55,71.58,36038.0,58.7648,58.7974,58.4624,58.4869,36038.0
2018-02-06 13:35:00,71.65,71.97,71.63,71.86,41043.0,58.5441,58.8056,58.5278,58.7157,41043.0
2018-02-06 13:40:00,71.84,71.84,71.59,71.73,34620.0,58.6994,58.6994,58.4951,58.6095,34620.0
2018-02-06 13:45:00,71.7,71.79,71.57,71.66,24302.0,58.585,58.6585,58.4788,58.5523,24302.0
2018-02-06 13:50:00,71.67,71.67,71.44,71.48,38780.0,58.5605,58.5605,58.3726,58.4052,38780.0
2018-02-06 13:55:00,71.45,71.53,71.31,71.41,23277.0,58.3807,58.4461,58.2663,58.348,23277.0
2018-02-06 14:00:00,71.4,71.55,71.37,71.48,32930.0,58.3399,58.4624,58.3154,58.4052,32930.0
2018-02-06 14:05:00,71.5,71.5,71.35,71.38,31119.0,58.4216,58.4216,58.299,58.3235,31119.0
2018-02-06 14:10:00,71.37,71.77,71.34,71.65,38220.0,58.3154,58.6422,58.2908,58.5441,38220.0
2018-02-06 14:15:00,71.64,71.67,71.4,71.46,38443.0,58.536,58.5605,58.3399,58.3889,38443.0
2018-02-06 14:20:00,71.48,71.57,71.33,71.43,33792.0,58.4052,58.4788,58.2827,58.3644,33792.0
2018-02-06 14:25:00,71.41,71.56,71.32,71.5,32981.0,58.348,58.4706,58.2745,58.4216,32981.0
2018-02-06 14:30:00,71.45,71.7,71.4,71.67,56767.0,58.3807,58.585,58.3399,58.5605,56767.0
2018-02-06 14:35:00,71.68,71.88,71.65,71.67,45526.0,58.5687,58.7321,58.5441,58.5605,45526.0
2018-02-06 14:40:00,71.69,71.86,71.64,71.86,80970.0,58.5768,58.7157,58.536,58.7157,80970.0
2018-02-06 14:45:00,71.85,72.25,71.84,72.14,42384.0,58.7076,59.0344,58.6994,58.9445,42384.0
2018-02-06 14:50:00,72.15,72.27,71.99,72.16,34860.0,58.9527,59.0507,58.8219,58.9609,34860.0
2018-02-06 14:55:00,72.19,72.55,72.16,72.42,54220.0,58.9854,59.2795,58.9609,59.1733,54220.0
2018-02-06 15:00:00,72.5,72.74,72.43,72.72,63594.0,59.2387,59.4348,59.1815,59.4184,63594.0
2018-02-06 15:05:00,72.72,73.05,72.68,73.04,71196.0,59.4184,59.6881,59.3857,59.6799,71196.0
2018-02-06 15:10:00,73.03,73.06,72.38,72.4,104150.0,59.6717,59.6962,59.1406,59.157,104150.0
2018-02-06 15:15:00,72.43,72.66,72.17,72.31,56076.0,59.1815,59.3694,58.969,59.0834,56076.0
2018-02-06 15:20:00,72.34,72.55,72.2,72.3,68899.0,59.1079,59.2795,58.9935,59.0752,68899.0
2018-02-06 15:25:00,72.31,72.45,72.29,72.39,93995.0,59.0834,59.1978,59.0671,59.1488,93995.0
2018-02-06 15:30:00,72.4,72.67,72.16,72.53,96583.0,59.157,59.3776,58.9609,59.2632,96583.0
2018-02-06 15:35:00,72.53,72.88,72.48,72.87,132200.0,59.2632,59.5492,59.2223,59.541,132200.0
2018-02-06 15:40:00,72.87,73.0,72.78,72.8,185414.0,59.541,59.6472,59.4674,59.4838,185414.0
2018-02-06 15:45:00,72.78,72.82,72.32,72.32,195032.0,59.4674,59.5001,59.0916,59.0916,195032.0
2018-02-06 15:50:00,72.24,72.65,72.18,72.53,150371.0,59.0262,59.3612,58.9772,59.2632,150371.0
2018-02-06 15:55:00,72.53,72.73,72.4,72.71,253628.0,59.2632,59.4266,59.157,59.4102,253628.0
2018-02-07 09:30:00,72.53,72.97,72.34,72.75,129977.0,59.2632,59.6227,59.1079,59.4429,129977.0
2018-02-07 09:35:00,72.83,73.54,72.62,73.09,68950.0,59.5083,60.0884,59.3367,59.7207,68950.0
2018-02-07 09:40:00,73.09,73.5,72.94,73.23,74598.0,59.7207,60.0557,59.5982,59.8351,74598.0
2018-02-07 09:45:00,73.18,73.23,72.67,72.83,60447.0,59.7943,59.8351,59.3776,59.5083,60447.0
2018-02-07 09:50:00,72.81,73.12,72.72,73.11,57087.0,59.492,59.7453,59.4184,59.7371,57087.0
2018-02-07 09:55:00,73.07,73.22,72.94,73.09,103300.0,59.7044,59.827,59.5982,59.7207,103300.0
2018-02-07 10:00:00,73.1,73.14,72.72,72.87,63796.0,59.7289,59.7616,59.4184,59.541,63796.0
2018-02-07 10:05:00,72.87,73.3,72.87,73.25,141564.0,59.541,59.8923,59.541,59.8515,141564.0
2018-02-07 10:10:00,73.23,73.23,72.94,73.13,133976.0,59.8351,59.8351,59.5982,59.7534,133976.0
2018-02-07 10:15:00,73.13,73.35,73.04,73.19,132291.0,59.7534,59.9332,59.6799,59.8024,132291.0
2018-02-07 10:20:00,73.21,73.21,72.99,73.08,57946.0,59.8188,59.8188,59.639,59.7126,57946.0
2018-02-07 10:25:00,73.11,73.22,73.06,73.09,33108.0,59.7371,59.827,59.6962,59.7207,33108.0
2018-02-07 10:30:00,73.09,73.12,72.8,72.89,41406.0,59.7207,59.7453,59.4838,59.5573,41406.0
2018-02-07 10:35:00,72.91,73.12,72.8,73.05,43768.0,59.5737,59.7453,59.4838,59.6881,43768.0
2018-02-07 10:40:00,73.06,73.25,72.99,73.2,83119.0,59.6962,59.8515,59.639,59.8106,83119.0
2018-02-07 10:45:00,73.2,73.53,73.2,73.44,52142.0,59.8106,60.0803,59.8106,60.0067,52142.0
2018-02-07 10:50:00,73.46,73.56,73.39,73.53,36936.0,60.0231,60.1048,59.9659,60.0803,36936.0
2018-02-07 10:55:00,73.53,73.66,73.45,73.5,57757.0,60.0803,60.1865,60.0149,60.0557,57757.0
2018-02-07 11:00:00,73.5,73.6,73.38,73.47,31992.0,60.0557,60.1375,59.9577,60.0312,31992.0
2018-02-07 11:05:00,73.47,73.61,73.42,73.56,56724.0,60.0312,60.1456,59.9904,60.1048,56724.0
2018-02-07 11:10:00,73.56,73.8,73.43,73.76,54910.0,60.1048,60.3009,59.9986,60.2682,54910.0
2018-02-07 11:15:00,73.75,73.87,73.51,73.51,35038.0,60.26,60.3581,60.0639,60.0639,35038.0
2018-02-07 11:20:00,73.52,73.63,73.43,73.59,39202.0,60.0721,60.162,59.9986,60.1293,39202.0
2018-02-07 11:25:00,73.59,73.65,73.51,73.59,37721.0,60.1293,60.1783,60.0639,60.1293,37721.0
2018-02-07 11:30:00,73.6,73.66,73.34,73.43,64194.0,60.1375,60.1865,59.925,59.9986,64194.0
2018-02-07 11:35:00,73.41,73.5,73.38,73.49,26957.0,59.9822,60.0557,59.9577,60.0476,26957.0
2018-02-07 11:40:00,73.5,73.58,73.46,73.57,73498.0,60.0557,60.1211,60.0231,60.1129,73498.0
2018-02-07 11:45:00,73.58,73.67,73.51,73.52,29352.0,60.1211,60.1947,60.0639,60.0721,29352.0
2018-02-07 11:50:00,73.52,73.75,73.44,73.67,32225.0,60.0721,60.26,60.0067,60.1947,32225.0
2018-02-07 11:55:00,73.64,73.8,73.55,73.8,38640.0,60.1701,60.3009,60.0966,60.3009,38640.0
2018-02-07 12:00:00,73.78,73.87,73.73,73.78,36524.0,60.2845,60.3581,60.2437,60.2845,36524.0
2018-02-07 12:05:00,73.78,73.83,73.53,73.6,27116.0,60.2845,60.3254,60.0803,60.1375,27116.0
2018-02-07 12:10:00,73.58,73.69,73.58,73.62,28672.0,60.1211,60.211,60.1211,60.1538,28672.0
2018-02-07 12:15:00,73.64,73.66,73.52,73.56,20887.0,60.1701,60.1865,60.0721,60.1048,20887.0
2018-02-07 12:20:00,73.59,73.6,73.41,73.51,31873.0,60.1293,60.1375,59.9822,60.0639,31873.0
2018-02-07 12:25:00,73.51,73.66,73.5,73.62,35305.0,60.0639,60.1865,60.0557,60.1538,35305.0
2018-02-07 12:30:00,73.64,73.65,73.45,73.46,60958.0,60.1701,60.1783,60.0149,60.0231,60958.0
2018-02-07 12:35:00,73.44,73.47,73.37,73.43,33262.0,60.0067,60.0312,59.9495,59.9986,33262.0
2018-02-07 12:40:00,73.42,73.48,73.4,73.45,141936.0,59.9904,60.0394,59.974,60.0149,141936.0
2018-02-07 12:45:00,73.45,73.58,73.21,73.28,46680.0,60.0149,60.1211,59.8188,59.876,46680.0
2018-02-07 12:50:00,73.28,73.42,73.21,73.34,62754.0,59.876,59.9904,59.8188,59.925,62754.0
2018-02-07 12:55:00,73.33,73.41,73.26,73.28,14793.0,59.9168,59.9822,59.8596,59.876,14793.0
2018-02-07 13:00:00,73.29,73.43,73.2,73.4,56152.0,59.8842,59.9986,59.8106,59.974,56152.0
2018-02-07 13:05:00,73.35,73.37,73.06,73.21,35213.0,59.9332,59.9495,59.6962,59.8188,35213.0
2018-02-07 13:10:00,73.24,73.24,72.94,73.0,59450.0,59.8433,59.8433,59.5982,59.6472,59450.0
2018-02-07 13:15:00,73.03,73.25,72.85,73.25,36154.0,59.6717,59.8515,59.5246,59.8515,36154.0
2018-02-07 13:20:00,73.25,73.27,72.95,72.99,51106.0,59.8515,59.8678,59.6063,59.639,51106.0
2018-02-07 13:25:00,73.08,73.19,72.95,73.19,75810.0,59.7126,59.8024,59.6063,59.8024,75810.0
2018-02-07 13:30:00,73.16,73.28,73.03,73.28,21568.0,59.7779,59.876,59.6717,59.876,21568.0
2018-02-07 13:35:00,73.26,73.62,73.23,73.48,42971.0,59.8596,60.1538,59.8351,60.0394,42971.0
2018-02-07 13:40:00,73.51,73.67,73.51,73.65,37846.0,60.0639,60.1947,60.0639,60.1783,37846.0
2018-02-07 13:45:00,73.7,73.73,73.51,73.51,142648.0,60.2192,60.2437,60.0639,60.0639,142648.0
2018-02-07 13:50:00,73.49,73.52,73.32,73.42,58636.0,60.0476,60.0721,59.9087,59.9904,58636.0
2018-02-07 13:55:00,73.41,73.62,73.39,73.61,41074.0,59.9822,60.1538,59.9659,60.1456,41074.0
2018-02-07 14:00:00,73.59,73.59,73.31,73.52,215114.0,60.1293,60.1293,59.9005,60.0721,215114.0
2018-02-07 14:05:00,73.52,73.58,73.39,73.45,44383.0,60.0721,60.1211,59.9659,60.0149,44383.0
2018-02-07 14:10:00,73.43,73.81,73.43,73.72,82805.0,59.9986,60.309,59.9986,60.2355,82805.0
2018-02-07 14:15:00,73.71,73.84,73.68,73.83,37336.0,60.2273,60.3336,60.2028,60.3254,37336.0
2018-02-07 14:20:00,73.85,73.91,73.8,73.8,28489.0,60.3417,60.3908,60.3009,60.3009,28489.0
2018-02-07 14:25:00,73.78,74.1,73.74,74.09,35716.0,60.2845,60.546,60.2518,60.5378,35716.0
2018-02-07 14:30:00,74.08,74.11,73.95,74.11,32819.0,60.5297,60.5542,60.4234,60.5542,32819.0
2018-02-07 14:35:00,74.1,74.13,73.97,73.99,29752.0,60.546,60.5705,60.4398,60.4561,29752.0
2018-02-07 14:40:00,73.96,73.99,73.77,73.84,82294.0,60.4316,60.4561,60.2764,60.3336,82294.0
2018-02-07 14:45:00,73.84,73.9,73.64,73.71,40360.0,60.3336,60.3826,60.1701,60.2273,40360.0
2018-02-07 14:50:00,73.73,73.73,73.46,73.61,72912.0,60.2437,60.2437,60.0231,60.1456,72912.0
2018-02-07 14:55:00,73.57,73.81,73.56,73.81,36308.0,60.1129,60.309,60.1048,60.309,36308.0
2018-02-07 15:00:00,73.77,74.01,73.72,73.93,36149.0,60.2764,60.4725,60.2355,60.4071,36149.0
2018-02-07 15:05:00,73.96,74.01,73.85,73.86,29145.0,60.4316,60.4725,60.3417,60.3499,29145.0
2018-02-07 15:10:00,73.86,73.97,73.8,73.96,26495.0,60.3499,60.4398,60.3009,60.4316,26495.0
2018-02-07 15:15:00,73.98,74.0,73.85,73.85,57409.0,60.4479,60.4643,60.3417,60.3417,57409.0
2018-02-07 15:20:00,73.84,73.96,73.79,73.79,32066.0,60.3336,60.4316,60.2927,60.2927,32066.0
2018-02-07 15:25:00,73.79,74.08,73.78,73.99,152151.0,60.2927,60.5297,60.2845,60.4561,152151.0
2018-02-07 15:30:00,74.0,74.01,73.83,73.99,72333.0,60.4643,60.4725,60.3254,60.4561,72333.0
2018-02-07 15:35:00,74.0,74.15,73.97,74.0,68658.0,60.4643,60.5869,60.4398,60.4643,68658.0
2018-02-07 15:40:00,74.0,74.13,73.88,73.88,92521.0,60.4643,60.5705,60.3662,60.3662,92521.0
2018-02-07 15:45:00,73.87,73.87,73.47,73.62,165661.0,60.3581,60.3581,60.0312,60.1538,165661.0
2018-02-07 15:50:00,73.6,73.71,73.41,73.57,117449.0,60.1375,60.2273,59.9822,60.1129,117449.0
2018-02-07 15:55:00,73.58,73.62,73.25,73.27,297586.0,60.1211,60.1538,59.8515,59.8678,297586.0
2018-02-08 09:30:00,73.51,73.82,73.26,73.62,104347.0,60.0639,60.3172,59.8596,60.1538,104347.0
2018-02-08 09:35:00,73.62,73.76,73.42,73.68,27589.0,60.1538,60.2682,59.9904,60.2028,27589.0
2018-02-08 09:40:00,73.68,73.71,73.25,73.43,46503.0,60.2028,60.2273,59.8515,59.9986,46503.0
2018-02-08 09:45:00,73.47,73.56,73.09,73.34,57779.0,60.0312,60.1048,59.7207,59.925,57779.0
2018-02-08 09:50:00,73.31,73.71,73.31,73.66,28619.0,59.9005,60.2273,59.9005,60.1865,28619.0
2018-02-08 09:55:00,73.71,73.79,73.58,73.62,35749.0,60.2273,60.2927,60.1211,60.1538,35749.0
2018-02-08 10:00:00,73.63,73.71,73.46,73.57,30929.0,60.162,60.2273,60.0231,60.1129,30929.0
2018-02-08 10:05:00,73.62,73.89,73.56,73.87,38932.0,60.1538,60.3744,60.1048,60.3581,38932.0
2018-02-08 10:10:00,73.83,73.87,73.51,73.51,28503.0,60.3254,60.3581,60.0639,60.0639,28503.0
2018-02-08 10:15:00,73.5,73.68,73.36,73.36,44070.0,60.0557,60.2028,59.9414,59.9414,44070.0
2018-02-08 10:20:00,73.4,73.49,73.28,73.45,28512.0,59.974,60.0476,59.876,60.0149,28512.0
2018-02-08 10:25:00,73.42,73.52,73.3,73.34,33446.0,59.9904,60.0721,59.8923,59.925,33446.0
2018-02-08 10:30:00,73.33,73.45,73.19,73.34,49259.0,59.9168,60.0149,59.8024,59.925,49259.0
2018-02-08 10:35:00,73.34,73.34,72.91,73.0,50988.0,59.925,59.925,59.5737,59.6472,50988.0
2018-02-08 10:40:00,72.98,73.06,72.93,72.95,23864.0,59.6309,59.6962,59.59,59.6063,23864.0
2018-02-08 10:45:00,72.93,72.93,72.61,72.61,47020.0,59.59,59.59,59.3285,59.3285,47020.0
2018-02-08 10:50:00,72.64,72.64,72.26,72.32,42316.0,59.3531,59.3531,59.0426,59.0916,42316.0
2018-02-08 10:55:00,72.29,72.42,72.18,72.39,83474.0,59.0671,59.1733,58.9772,59.1488,83474.0
2018-02-08 11:00:00,72.38,72.63,72.27,72.63,44033.0,59.1406,59.3449,59.0507,59.3449,44033.0
2018-02-08 11:05:00,72.62,72.66,72.42,72.43,59934.0,59.3367,59.3694,59.1733,59.1815,59934.0
2018-02-08 11:10:00,72.42,72.45,72.15,72.15,72750.0,59.1733,59.1978,58.9527,58.9527,72750.0
2018-02-08 11:15:00,72.15,72.31,72.04,72.06,48503.0,58.9527,59.0834,58.8628,58.8791,48503.0
2018-02-08 11:20:00,72.1,72.15,71.79,71.8,59418.0,58.9118,58.9527,58.6585,58.6667,59418.0
2018-02-08 11:25:00,71.78,72.05,71.74,71.97,37915.0,58.6504,58.871,58.6177,58.8056,37915.0
2018-02-08 11:30:00,71.97,72.29,71.91,72.29,51390.0,58.8056,59.0671,58.7566,59.0671,51390.0
2018-02-08 11:35:00,72.29,72.48,72.17,72.33,64125.0,59.0671,59.2223,58.969,59.0998,64125.0
2018-02-08 11:40:00,72.34,72.36,72.11,72.22,37415.0,59.1079,59.1243,58.92,59.0099,37415.0
2018-02-08 11:45:00,72.19,72.24,72.06,72.12,36746.0,58.9854,59.0262,58.8791,58.9282,36746.0
2018-02-08 11:50:00,72.12,72.62,72.11,72.44,51239.0,58.9282,59.3367,58.92,59.1896,51239.0
2018-02-08 11:55:00,72.44,72.6,72.23,72.28,70896.0,59.1896,59.3204,59.018,59.0589,70896.0
2018-02-08 12:00:00,72.24,72.36,72.14,72.31,45623.0,59.0262,59.1243,58.9445,59.0834,45623.0
2018-02-08 12:05:00,72.32,72.39,72.1,72.11,39081.0,59.0916,59.1488,58.9118,58.92,39081.0
2018-02-08 12:10:00,72.11,72.15,72.02,72.03,19452.0,58.92,58.9527,58.8465,58.8546,19452.0
2018-02-08 12:15:00,72.05,72.08,71.97,72.0,24527.0,58.871,58.8955,58.8056,58.8301,24527.0
2018-02-08 12:20:00,71.99,72.03,71.84,71.87,27760.0,58.8219,58.8546,58.6994,58.7239,27760.0
2018-02-08 12:25:00,71.85,71.97,71.74,71.91,29583.0,58.7076,58.8056,58.6177,58.7566,29583.0
2018-02-08 12:30:00,71.91,71.98,71.64,71.78,45706.0,58.7566,58.8138,58.536,58.6504,45706.0
2018-02-08 12:35:00,71.79,71.9,71.7,71.8,32762.0,58.6585,58.7484,58.585,58.6667,32762.0
2018-02-08 12:40:00,71.8,72.1,71.78,71.9,28031.0,58.6667,58.9118,58.6504,58.7484,28031.0
2018-02-08 12:45:00,71.9,71.95,71.69,71.8,37488.0,58.7484,58.7893,58.5768,58.6667,37488.0
2018-02-08 12:50:00,71.8,71.81,71.49,71.55,28332.0,58.6667,58.6749,58.4134,58.4624,28332.0
2018-02-08 12:55:00,71.59,71.74,71.35,71.72,65075.0,58.4951,58.6177,58.299,58.6013,65075.0
2018-02-08 13:00:00,71.73,71.8,71.56,71.66,51175.0,58.6095,58.6667,58.4706,58.5523,51175.0
2018-02-08 13:05:00,71.65,72.03,71.52,71.86,46223.0,58.5441,58.8546,58.4379,58.7157,46223.0
2018-02-08 13:10:00,71.86,72.01,71.69,71.71,67458.0,58.7157,58.8383,58.5768,58.5932,67458.0
2018-02-08 13:15:00,71.74,72.17,71.73,71.96,70290.0,58.6177,58.969,58.6095,58.7974,70290.0
2018-02-08 13:20:00,71.94,72.17,71.94,72.01,53091.0,58.7811,58.969,58.7811,58.8383,53091.0
2018-02-08 13:25:00,72.03,72.05,71.72,71.74,40905.0,58.8546,58.871,58.6013,58.6177,40905.0
2018-02-08 13:30:00,71.73,71.9,71.69,71.76,31063.0,58.6095,58.7484,58.5768,58.634,31063.0
2018-02-08 13:35:00,71.75,72.26,71.75,72.2,45703.0,58.6258,59.0426,58.6258,58.9935,45703.0
2018-02-08 13:40:00,72.26,72.61,72.22,72.54,72506.0,59.0426,59.3285,59.0099,59.2713,72506.0
2018-02-08 13:45:00,72.56,72.74,72.37,72.37,58167.0,59.2877,59.4348,59.1324,59.1324,58167.0
2018-02-08 13:50:00,72.42,72.66,72.37,72.62,17489.0,59.1733,59.3694,59.1324,59.3367,17489.0
2018-02-08 13:55:00,72.62,72.63,72.3,72.48,38696.0,59.3367,59.3449,59.0752,59.2223,38696.0
2018-02-08 14:00:00,72.47,72.47,72.09,72.1,70136.0,59.2141,59.2141,58.9037,58.9118,70136.0
2018-02-08 14:05:00,72.14,72.34,72.14,72.31,38045.0,58.9445,59.1079,58.9445,59.0834,38045.0
2018-02-08 14:10:00,72.35,72.44,72.28,72.39,33684.0,59.1161,59.1896,59.0589,59.1488,33684.0
2018-02-08 14:15:00,72.39,72.65,72.33,72.55,32967.0,59.1488,59.3612,59.0998,59.2795,32967.0
2018-02-08 14:20:00,72.57,72.62,72.39,72.44,26288.0,59.2959,59.3367,59.1488,59.1896,26288.0
2018-02-08 14:25:00,72.42,72.42,72.1,72.16,39213.0,59.1733,59.1733,58.9118,58.9609,39213.0
2018-02-08 14:30:00,72.15,72.19,71.97,72.08,45530.0,58.9527,58.9854,58.8056,58.8955,45530.0
2018-02-08 14:35:00,72.08,72.26,72.0,72.22,84826.0,58.8955,59.0426,58.8301,59.0099,84826.0
2018-02-08 14:40:00,72.2,72.2,71.96,72.06,47250.0,58.9935,58.9935,58.7974,58.8791,47250.0
2018-02-08 14:45:00,72.02,72.28,72.02,72.23,39569.0,58.8465,59.0589,58.8465,59.018,39569.0
2018-02-08 14:50:00,72.21,72.27,71.89,71.94,49983.0,59.0017,59.0507,58.7402,58.7811,49983.0
2018-02-08 14:55:00,71.9,72.01,71.82,71.95,34077.0,58.7484,58.8383,58.683,58.7893,34077.0
2018-02-08 15:00:00,71.98,72.12,71.84,72.12,34157.0,58.8138,58.9282,58.6994,58.9282,34157.0
2018-02-08 15:05:00,72.15,72.17,71.78,71.8,34461.0,58.9527,58.969,58.6504,58.6667,34461.0
2018-02-08 15:10:00,71.82,71.86,71.6,71.7,44945.0,58.683,58.7157,58.5033,58.585,44945.0
2018-02-08 15:15:00,71.69,71.84,71.67,71.76,41540.0,58.5768,58.6994,58.5605,58.634,41540.0
2018-02-08 15:20:00,71.74,71.98,71.61,71.78,51718.0,58.6177,58.8138,58.5115,58.6504,51718.0
2018-02-08 15:25:00,71.82,72.0,71.74,71.74,70144.0,58.683,58.8301,58.6177,58.6177,70144.0
2018-02-08 15:30:00,71.73,71.87,71.56,71.56,57370.0,58.6095,58.7239,58.4706,58.4706,57370.0
2018-02-08 15:35:00,71.56,71.64,71.41,71.47,71333.0,58.4706,58.536,58.348,58.3971,71333.0
2018-02-08 15:40:00,71.5,71.79,71.33,71.78,94128.0,58.4216,58.6585,58.2827,58.6504,94128.0
2018-02-08 15:45:00,71.78,71.85,71.4,71.58,135841.0,58.6504,58.7076,58.3399,58.4869,135841.0
2018-02-08 15:50:00,71.56,71.58,71.32,71.43,111573.0,58.4706,58.4869,58.2745,58.3644,111573.0
2018-02-08 15:55:00,71.44,71.5,71.07,71.1,328472.0,58.3726,58.4216,58.0702,58.0947,328472.0
2018-02-09 09:30:00,71.81,72.49,71.81,72.01,200296.0,58.6749,59.2305,58.6749,58.8383,200296.0
2018-02-09 09:35:00,71.98,72.17,71.84,71.91,138967.0,58.8138,58.969,58.6994,58.7566,138967.0
2018-02-09 09:40:00,71.91,72.13,71.7,71.94,56211.0,58.7566,58.9363,58.585,58.7811,56211.0
2018-02-09 09:45:00,71.91,72.28,71.82,72.01,54472.0,58.7566,59.0589,58.683,58.8383,54472.0
2018-02-09 09:50:00,72.0,72.25,71.87,72.16,52547.0,58.8301,59.0344,58.7239,58.9609,52547.0
2018-02-09 09:55:00,72.15,72.2,71.64,71.72,63580.0,58.9527,58.9935,58.536,58.6013,63580.0
2018-02-09 10:00:00,71.77,71.88,71.5,71.51,37989.0,58.6422,58.7321,58.4216,58.4297,37989.0
2018-02-09 10:05:00,71.5,71.61,71.23,71.43,84813.0,58.4216,58.5115,58.201,58.3644,84813.0
2018-02-09 10:10:00,71.4,71.4,70.91,70.91,96024.0,58.3399,58.3399,57.9395,57.9395,96024.0
2018-02-09 10:15:00,70.96,71.16,70.75,71.0,67730.0,57.9804,58.1438,57.8088,58.013,67730.0
2018-02-09 10:20:00,71.06,71.07,70.78,70.85,58582.0,58.0621,58.0702,57.8333,57.8905,58582.0
2018-02-09 10:25:00,70.84,71.22,70.78,70.78,80413.0,57.8823,58.1928,57.8333,57.8333,80413.0
2018-02-09 10:30:00,70.76,71.07,70.61,70.84,61850.0,57.8169,58.0702,57.6944,57.8823,61850.0
2018-02-09 10:35:00,70.83,70.9,70.33,70.33,79519.0,57.8741,57.9313,57.4656,57.4656,79519.0
2018-02-09 10:40:00,70.31,70.32,69.93,69.93,151374.0,57.4492,57.4574,57.1388,57.1388,151374.0
2018-02-09 10:45:00,69.94,70.03,69.61,69.74,97950.0,57.1469,57.2205,56.8773,56.9835,97950.0
2018-02-09 10:50:00,69.75,70.61,69.73,70.53,74642.0,56.9917,57.6944,56.9753,57.629,74642.0
2018-02-09 10:55:00,70.5,70.75,70.35,70.41,90346.0,57.6045,57.8088,57.4819,57.531,90346.0
2018-02-09 11:00:00,70.42,70.82,70.33,70.75,53345.0,57.5391,57.866,57.4656,57.8088,53345.0
2018-02-09 11:05:00,70.75,70.78,70.45,70.53,59242.0,57.8088,57.8333,57.5636,57.629,59242.0
2018-02-09 11:10:00,70.52,70.6,70.41,70.54,54972.0,57.6208,57.6862,57.531,57.6372,54972.0
2018-02-09 11:15:00,70.53,70.56,70.06,70.29,76330.0,57.629,57.6535,57.245,57.4329,76330.0
2018-02-09 11:20:00,70.26,70.45,70.19,70.22,48606.0,57.4084,57.5636,57.3512,57.3757,48606.0
2018-02-09 11:25:00,70.2,70.44,70.15,70.27,53145.0,57.3594,57.5555,57.3185,57.4166,53145.0
2018-02-09 11:30:00,70.29,70.43,70.06,70.14,126269.0,57.4329,57.5473,57.245,57.3103,126269.0
2018-02-09 11:35:00,70.17,70.37,70.11,70.15,70212.0,57.3349,57.4983,57.2858,57.3185,70212.0
2018-02-09 11:40:00,70.15,70.15,69.89,69.97,88796.0,57.3185,57.3185,57.1061,57.1714,88796.0
2018-02-09 11:45:00,70.01,70.04,69.88,69.92,59570.0,57.2041,57.2286,57.0979,57.1306,59570.0
2018-02-09 11:50:00,69.89,69.94,69.78,69.86,34443.0,57.1061,57.1469,57.0162,57.0816,34443.0
2018-02-09 11:55:00,69.89,70.18,69.76,69.82,41734.0,57.1061,57.343,56.9998,57.0489,41734.0
2018-02-09 12:00:00,69.79,70.02,69.77,69.87,34384.0,57.0244,57.2123,57.008,57.0897,34384.0
2018-02-09 12:05:00,69.87,69.9,69.45,69.48,52175.0,57.0897,57.1142,56.7466,56.7711,52175.0
2018-02-09 12:10:00,69.48,69.74,69.39,69.42,42145.0,56.7711,56.9835,56.6975,56.722,42145.0
2018-02-09 12:15:00,69.44,69.73,69.43,69.63,52121.0,56.7384,56.9753,56.7302,56.8936,52121.0
2018-02-09 12:20:00,69.6,69.95,69.56,69.75,52850.0,56.8691,57.1551,56.8364,56.9917,52850.0
2018-02-09 12:25:00,69.69,69.74,69.2,69.21,62178.0,56.9427,56.9835,56.5423,56.5505,62178.0
2018-02-09 12:30:00,69.2,69.41,69.18,69.26,60938.0,56.5423,56.7139,56.5259,56.5913,60938.0
2018-02-09 12:35:00,69.28,69.37,69.12,69.32,50482.0,56.6076,56.6812,56.4769,56.6403,50482.0
2018-02-09 12:40:00,69.32,69.33,69.03,69.03,65553.0,56.6403,56.6485,56.4034,56.4034,65553.0
2018-02-09 12:45:00,69.05,69.17,68.99,68.99,38872.0,56.4197,56.5178,56.3707,56.3707,38872.0
2018-02-09 12:50:00,69.01,69.25,68.91,69.19,37165.0,56.387,56.5831,56.3053,56.5341,37165.0
2018-02-09 12:55:00,69.17,69.59,69.17,69.52,113941.0,56.5178,56.8609,56.5178,56.8037,113941.0
2018-02-09 13:00:00,69.52,69.56,69.23,69.44,52603.0,56.8037,56.8364,56.5668,56.7384,52603.0
2018-02-09 13:05:00,69.46,69.64,69.35,69.35,56176.0,56.7547,56.9018,56.6648,56.6648,56176.0
2018-02-09 13:10:00,69.35,69.38,69.07,69.18,38545.0,56.6648,56.6894,56.4361,56.5259,38545.0
2018-02-09 13:15:00,69.25,69.38,69.03,69.38,109085.0,56.5831,56.6894,56.4034,56.6894,109085.0
2018-02-09 13:20:00,69.38,69.47,69.03,69.14,37996.0,56.6894,56.7629,56.4034,56.4933,37996.0
2018-02-09 13:25:00,69.15,69.28,68.97,69.1,41257.0,56.5014,56.6076,56.3544,56.4606,41257.0
2018-02-09 13:30:00,69.04,69.27,69.03,69.18,91995.0,56.4115,56.5995,56.4034,56.5259,91995.0
2018-02-09 13:35:00,69.2,69.35,69.18,69.27,73806.0,56.5423,56.6648,56.5259,56.5995,73806.0
2018-02-09 13:40:00,69.29,69.74,69.27,69.73,78384.0,56.6158,56.9835,56.5995,56.9753,78384.0
2018-02-09 13:45:00,69.74,70.32,69.69,70.22,114450.0,56.9835,57.4574,56.9427,57.3757,114450.0
2018-02-09 13:50:00,70.22,70.71,70.17,70.57,61869.0,57.3757,57.7761,57.3349,57.6617,61869.0
2018-02-09 13:55:00,70.58,70.73,70.24,70.24,72561.0,57.6699,57.7924,57.392,57.392,72561.0
2018-02-09 14:00:00,70.24,71.1,70.23,70.81,58996.0,57.392,58.0947,57.3839,57.8578,58996.0
2018-02-09 14:05:00,70.8,71.0,70.66,70.81,60004.0,57.8496,58.013,57.7352,57.8578,60004.0
2018-02-09 14:10:00,70.89,71.55,70.89,71.25,139791.0,57.9232,58.4624,57.9232,58.2173,139791.0
2018-02-09 14:15:00,71.28,71.59,71.13,71.5,55397.0,58.2418,58.4951,58.1193,58.4216,55397.0
2018-02-09 14:20:00,71.52,71.71,71.38,71.71,73376.0,58.4379,58.5932,58.3235,58.5932,73376.0
2018-02-09 14:25:00,71.71,71.96,71.22,71.23,47957.0,58.5932,58.7974,58.1928,58.201,47957.0
2018-02-09 14:30:00,71.25,71.35,71.12,71.19,34192.0,58.2173,58.299,58.1111,58.1683,34192.0
2018-02-09 14:35:00,71.17,71.48,71.04,71.39,43995.0,58.1519,58.4052,58.0457,58.3317,43995.0
2018-02-09 14:40:00,71.41,71.52,71.25,71.39,77970.0,58.348,58.4379,58.2173,58.3317,77970.0
2018-02-09 14:45:00,71.39,71.66,71.37,71.59,41601.0,58.3317,58.5523,58.3154,58.4951,41601.0
2018-02-09 14:50:00,71.55,71.8,71.48,71.64,31587.0,58.4624,58.6667,58.4052,58.536,31587.0
2018-02-09 14:55:00,71.66,71.66,71.33,71.37,31673.0,58.5523,58.5523,58.2827,58.3154,31673.0
2018-02-09 15:00:00,71.37,71.42,71.05,71.15,34157.0,58.3154,58.3562,58.0539,58.1356,34157.0
2018-02-09 15:05:00,71.13,71.29,70.76,70.99,63632.0,58.1193,58.25,57.8169,58.0049,63632.0
2018-02-09 15:10:00,71.0,71.39,70.75,71.39,51654.0,58.013,58.3317,57.8088,58.3317,51654.0
2018-02-09 15:15:00,71.36,71.6,71.29,71.51,55414.0,58.3072,58.5033,58.25,58.4297,55414.0
2018-02-09 15:20:00,71.52,71.7,71.39,71.45,43987.0,58.4379,58.585,58.3317,58.3807,43987.0
2018-02-09 15:25:00,71.41,71.7,71.29,71.59,57854.0,58.348,58.585,58.25,58.4951,57854.0
2018-02-09 15:30:00,71.59,71.95,71.49,71.82,84051.0,58.4951,58.7893,58.4134,58.683,84051.0
2018-02-09 15:35:00,71.83,71.93,71.6,71.8,74603.0,58.6912,58.7729,58.5033,58.6667,74603.0
2018-02-09 15:40:00,71.84,72.29,71.81,72.28,121233.0,58.6994,59.0671,58.6749,59.0589,121233.0
2018-02-09 15:45:00,72.28,72.71,72.19,72.6,280973.0,59.0589,59.4102,58.9854,59.3204,280973.0
2018-02-09 15:50:00,72.62,72.97,72.59,72.77,240989.0,59.3367,59.6227,59.3122,59.4593,240989.0
2018-02-09 15:55:00,72.74,72.74,72.13,72.44,355528.0,59.4348,59.4348,58.9363,59.1896,355528.0
2018-02-12 09:30:00,73.13,73.23,72.7,73.02,114196.0,59.7534,59.8351,59.4021,59.6635,114196.0
2018-02-12 09:35:00,73.01,73.03,72.46,72.77,55764.0,59.6554,59.6717,59.206,59.4593,55764.0
2018-02-12 09:40:00,72.76,73.1,72.6,72.94,62596.0,59.4511,59.7289,59.3204,59.5982,62596.0
2018-02-12 09:45:00,72.97,72.97,72.4,72.5,59335.0,59.6227,59.6227,59.157,59.2387,59335.0
2018-02-12 09:50:00,72.51,72.7,72.41,72.65,52158.0,59.2468,59.4021,59.1651,59.3612,52158.0
2018-02-12 09:55:00,72.64,72.79,72.45,72.56,39626.0,59.3531,59.4756,59.1978,59.2877,39626.0
2018-02-12 10:00:00,72.59,72.79,72.42,72.75,35837.0,59.3122,59.4756,59.1733,59.4429,35837.0
2018-02-12 10:05:00,72.74,72.82,72.32,72.37,39798.0,59.4348,59.5001,59.0916,59.1324,39798.0
2018-02-12 10:10:00,72.35,72.48,72.14,72.24,41266.0,59.1161,59.2223,58.9445,59.0262,41266.0
2018-02-12 10:15:00,72.26,72.3,71.98,72.01,42458.0,59.0426,59.0752,58.8138,58.8383,42458.0
2018-02-12 10:20:00,71.99,72.07,71.8,71.88,36802.0,58.8219,58.8873,58.6667,58.7321,36802.0
2018-02-12 10:25:00,71.84,71.94,71.58,71.87,28464.0,58.6994,58.7811,58.4869,58.7239,28464.0
2018-02-12 10:30:00,71.93,72.09,71.75,72.07,40258.0,58.7729,58.9037,58.6258,58.8873,40258.0
2018-02-12 10:35:00,72.07,72.37,72.01,72.07,35792.0,58.8873,59.1324,58.8383,58.8873,35792.0
2018-02-12 10:40:00,72.05,72.07,71.86,71.89,27588.0,58.871,58.8873,58.7157,58.7402,27588.0
2018-02-12 10:45:00,71.87,72.13,71.82,72.1,35813.0,58.7239,58.9363,58.683,58.9118,35813.0
2018-02-12 10:50:00,72.13,72.17,71.85,71.95,37609.0,58.9363,58.969,58.7076,58.7893,37609.0
2018-02-12 10:55:00,71.97,72.05,71.87,71.87,33708.0,58.8056,58.871,58.7239,58.7239,33708.0
2018-02-12 11:00:00,71.88,71.91,71.61,71.73,38055.0,58.7321,58.7566,58.5115,58.6095,38055.0
2018-02-12 11:05:00,71.73,71.81,71.6,71.65,31652.0,58.6095,58.6749,58.5033,58.5441,31652.0
2018-02-12 11:10:00,71.69,71.94,71.63,71.92,24898.0,58.5768,58.7811,58.5278,58.7648,24898.0
2018-02-12 11:15:00,71.96,72.02,71.84,71.97,26251.0,58.7974,58.8465,58.6994,58.8056,26251.0
2018-02-12 11:20:00,71.95,72.19,71.86,72.04,38952.0,58.7893,58.9854,58.7157,58.8628,38952.0
2018-02-12 11:25:00,72.04,72.06,71.87,71.88,31069.0,58.8628,58.8791,58.7239,58.7321,31069.0
2018-02-12 11:30:00,71.86,71.97,71.82,71.88,39481.0,58.7157,58.8056,58.683,58.7321,39481.0
2018-02-12 11:35:00,71.85,72.13,71.8,72.13,43642.0,58.7076,58.9363,58.6667,58.9363,43642.0
2018-02-12 11:40:00,72.12,72.15,72.0,72.03,26074.0,58.9282,58.9527,58.8301,58.8546,26074.0
2018-02-12 11:45:00,72.05,72.12,71.97,72.04,26632.0,58.871,58.9282,58.8056,58.8628,26632.0
2018-02-12 11:50:00,72.05,72.12,71.95,72.1,37629.0,58.871,58.9282,58.7893,58.9118,37629.0
2018-02-12 11:55:00,72.09,72.33,72.05,72.28,38184.0,58.9037,59.0998,58.871,59.0589,38184.0
2018-02-12 12:00:00,72.27,72.31,72.2,72.25,17681.0,59.0507,59.0834,58.9935,59.0344,17681.0
2018-02-12 12:05:00,72.27,72.28,72.11,72.24,21861.0,59.0507,59.0589,58.92,59.0262,21861.0
2018-02-12 12:10:00,72.26,72.49,72.23,72.46,25977.0,59.0426,59.2305,59.018,59.206,25977.0
2018-02-12 12:15:00,72.46,72.58,72.44,72.48,22560.0,59.206,59.304,59.1896,59.2223,22560.0
2018-02-12 12:20:00,72.47,72.47,72.29,72.44,24520.0,59.2141,59.2141,59.0671,59.1896,24520.0
2018-02-12 12:25:00,72.46,72.46,72.32,72.33,23532.0,59.206,59.206,59.0916,59.0998,23532.0
2018-02-12 12:30:00,72.34,72.36,72.23,72.34,40053.0,59.1079,59.1243,59.018,59.1079,40053.0
2018-02-12 12:35:00,72.34,72.42,72.26,72.4,16083.0,59.1079,59.1733,59.0426,59.157,16083.0
2018-02-12 12:40:00,72.44,72.53,72.38,72.42,54915.0,59.1896,59.2632,59.1406,59.1733,54915.0
2018-02-12 12:45:00,72.42,72.52,72.42,72.45,32597.0,59.1733,59.255,59.1733,59.1978,32597.0
2018-02-12 12:50:00,72.48,72.57,72.44,72.55,22686.0,59.2223,59.2959,59.1896,59.2795,22686.0
2018-02-12 12:55:00,72.52,72.53,72.36,72.46,42947.0,59.255,59.2632,59.1243,59.206,42947.0
2018-02-12 13:00:00,72.47,72.51,72.4,72.47,18989.0,59.2141,59.2468,59.157,59.2141,18989.0
2018-02-12 13:05:00,72.48,72.48,72.25,72.25,47793.0,59.2223,59.2223,59.0344,59.0344,47793.0
2018-02-12 13:10:00,72.27,72.4,72.17,72.38,21137.0,59.0507,59.157,58.969,59.1406,21137.0
2018-02-12 13:15:00,72.36,72.38,72.21,72.25,11989.0,59.1243,59.1406,59.0017,59.0344,11989.0
2018-02-12 13:20:00,72.23,72.28,72.14,72.28,14746.0,59.018,59.0589,58.9445,59.0589,14746.0
2018-02-12 13:25:00,72.27,72.37,72.26,72.36,17967.0,59.0507,59.1324,59.0426,59.1243,17967.0
2018-02-12 13:30:00,72.36,72.4,72.23,72.29,24635.0,59.1243,59.157,59.018,59.0671,24635.0
2018-02-12 13:35:00,72.29,72.29,72.14,72.14,18353.0,59.0671,59.0671,58.9445,58.9445,18353.0
2018-02-12 13:40:00,72.14,72.14,72.02,72.08,27171.0,58.9445,58.9445,58.8465,58.8955,27171.0
2018-02-12 13:45:00,72.07,72.07,71.93,71.93,17829.0,58.8873,58.8873,58.7729,58.7729,17829.0
2018-02-12 13:50:00,71.94,72.24,71.94,72.23,21288.0,58.7811,59.0262,58.7811,59.018,21288.0
2018-02-12 13:55:00,72.24,72.3,72.18,72.19,14274.0,59.0262,59.0752,58.9772,58.9854,14274.0
2018-02-12 14:00:00,72.2,72.22,72.15,72.17,19507.0,58.9935,59.0099,58.9527,58.969,19507.0
2018-02-12 14:05:00,72.16,72.18,71.96,72.0,34288.0,58.9609,58.9772,58.7974,58.8301,34288.0
2018-02-12 14:10:00,72.02,72.06,71.88,71.95,46132.0,58.8465,58.8791,58.7321,58.7893,46132.0
2018-02-12 14:15:00,71.95,72.0,71.91,71.94,19752.0,58.7893,58.8301,58.7566,58.7811,19752.0
2018-02-12 14:20:00,71.95,71.98,71.9,71.94,23377.0,58.7893,58.8138,58.7484,58.7811,23377.0
2018-02-12 14:25:00,71.93,72.01,71.88,72.0,33534.0,58.7729,58.8383,58.7321,58.8301,33534.0
2018-02-12 14:30:00,72.0,72.18,71.99,71.99,30246.0,58.8301,58.9772,58.8219,58.8219,30246.0
2018-02-12 14:35:00,72.0,72.14,71.97,72.06,35142.0,58.8301,58.9445,58.8056,58.8791,35142.0
2018-02-12 14:40:00,72.07,72.08,71.92,71.95,29753.0,58.8873,58.8955,58.7648,58.7893,29753.0
2018-02-12 14:45:00,71.95,72.03,71.86,71.98,34694.0,58.7893,58.8546,58.7157,58.8138,34694.0
2018-02-12 14:50:00,71.97,72.08,71.82,72.06,44764.0,58.8056,58.8955,58.683,58.8791,44764.0
2018-02-12 14:55:00,72.07,72.23,72.04,72.09,45310.0,58.8873,59.018,58.8628,58.9037,45310.0
2018-02-12 15:00:00,72.1,72.27,72.1,72.22,28189.0,58.9118,59.0507,58.9118,59.0099,28189.0
2018-02-12 15:05:00,72.23,72.32,72.22,72.29,18273.0,59.018,59.0916,59.0099,59.0671,18273.0
2018-02-12 15:10:00,72.29,72.44,72.22,72.42,33505.0,59.0671,59.1896,59.0099,59.1733,33505.0
2018-02-12 15:15:00,72.4,72.4,72.17,72.17,30130.0,59.157,59.157,58.969,58.969,30130.0
2018-02-12 15:20:00,72.18,72.3,72.15,72.16,35085.0,58.9772,59.0752,58.9527,58.9609,35085.0
2018-02-12 15:25:00,72.17,72.19,71.99,72.02,66686.0,58.969,58.9854,58.8219,58.8465,66686.0
2018-02-12 15:30:00,72.02,72.14,71.88,72.04,79529.0,58.8465,58.9445,58.7321,58.8628,79529.0
2018-02-12 15:35:00,72.05,72.06,71.83,71.95,63904.0,58.871,58.8791,58.6912,58.7893,63904.0
2018-02-12 15:40:00,71.96,72.12,71.91,72.07,92112.0,58.7974,58.9282,58.7566,58.8873,92112.0
2018-02-12 15:45:00,72.08,72.08,71.53,71.72,148475.0,58.8955,58.8955,58.4461,58.6013,148475.0
2018-02-12 15:50:00,71.73,72.05,71.65,71.95,111993.0,58.6095,58.871,58.5441,58.7893,111993.0
2018-02-12 15:55:00,71.93,72.0,71.75,71.86,207308.0,58.7729,58.8301,58.6258,58.7157,207308.0
2018-02-13 09:30:00,71.86,72.48,71.67,72.4,108583.0,58.7157,59.2223,58.5605,59.157,108583.0
2018-02-13 09:35:00,72.36,72.62,72.11,72.56,50966.0,59.1243,59.3367,58.92,59.2877,50966.0
2018-02-13 09:40:00,72.54,72.81,72.49,72.71,63174.0,59.2713,59.492,59.2305,59.4102,63174.0
2018-02-13 09:45:00,72.69,72.88,72.56,72.59,44664.0,59.3939,59.5492,59.2877,59.3122,44664.0
2018-02-13 09:50:00,72.59,72.67,72.44,72.56,33533.0,59.3122,59.3776,59.1896,59.2877,33533.0
2018-02-13 09:55:00,72.52,72.53,72.22,72.38,50363.0,59.255,59.2632,59.0099,59.1406,50363.0
2018-02-13 10:00:00,72.37,72.55,72.29,72.34,43136.0,59.1324,59.2795,59.0671,59.1079,43136.0
2018-02-13 10:05:00,72.33,72.33,72.13,72.21,33334.0,59.0998,59.0998,58.9363,59.0017,33334.0
2018-02-13 10:10:00,72.23,72.53,72.21,72.53,43812.0,59.018,59.2632,59.0017,59.2632,43812.0
2018-02-13 10:15:00,72.53,72.55,72.4,72.43,29187.0,59.2632,59.2795,59.157,59.1815,29187.0
2018-02-13 10:20:00,72.45,72.67,72.45,72.67,32266.0,59.1978,59.3776,59.1978,59.3776,32266.0
2018-02-13 10:25:00,72.68,72.89,72.65,72.8,79614.0,59.3857,59.5573,59.3612,59.4838,79614.0
2018-02-13 10:30:00,72.79,72.85,72.55,72.55,40096.0,59.4756,59.5246,59.2795,59.2795,40096.0
2018-02-13 10:35:00,72.53,72.66,72.51,72.64,33137.0,59.2632,59.3694,59.2468,59.3531,33137.0
2018-02-13 10:40:00,72.65,72.76,72.53,72.74,127601.0,59.3612,59.4511,59.2632,59.4348,127601.0
2018-02-13 10:45:00,72.73,72.95,72.72,72.93,54928.0,59.4266,59.6063,59.4184,59.59,54928.0
2018-02-13 10:50:00,72.92,72.93,72.79,72.86,32932.0,59.5818,59.59,59.4756,59.5328,32932.0
2018-02-13 10:55:00,72.87,73.14,72.85,73.08,36613.0,59.541,59.7616,59.5246,59.7126,36613.0
2018-02-13 11:00:00,73.06,73.07,72.89,72.98,30178.0,59.6962,59.7044,59.5573,59.6309,30178.0
2018-02-13 11:05:00,72.98,73.01,72.85,72.87,30091.0,59.6309,59.6554,59.5246,59.541,30091.0
2018-02-13 11:10:00,72.88,73.03,72.84,73.02,26665.0,59.5492,59.6717,59.5165,59.6635,26665.0
2018-02-13 11:15:00,73.02,73.13,72.93,73.12,28936.0,59.6635,59.7534,59.59,59.7453,28936.0
2018-02-13 11:20:00,73.1,73.26,73.06,73.26,40937.0,59.7289,59.8596,59.6962,59.8596,40937.0
2018-02-13 11:25:00,73.27,73.3,73.07,73.08,34296.0,59.8678,59.8923,59.7044,59.7126,34296.0
2018-02-13 11:30:00,73.07,73.14,72.99,72.99,15771.0,59.7044,59.7616,59.639,59.639,15771.0
2018-02-13 11:35:00,73.0,73.12,72.97,73.12,17736.0,59.6472,59.7453,59.6227,59.7453,17736.0
2018-02-13 11:40:00,73.08,73.13,73.07,73.11,15321.0,59.7126,59.7534,59.7044,59.7371,15321.0
2018-02-13 11:45:00,73.11,73.33,73.1,73.3,16321.0,59.7371,59.9168,59.7289,59.8923,16321.0
2018-02-13 11:50:00,73.3,73.3,73.07,73.07,22516.0,59.8923,59.8923,59.7044,59.7044,22516.0
2018-02-13 11:55:00,73.07,73.2,73.06,73.13,17572.0,59.7044,59.8106,59.6962,59.7534,17572.0
2018-02-13 12:00:00,73.11,73.16,73.04,73.07,15120.0,59.7371,59.7779,59.6799,59.7044,15120.0
2018-02-13 12:05:00,73.08,73.15,73.05,73.14,16024.0,59.7126,59.7698,59.6881,59.7616,16024.0
2018-02-13 12:10:00,73.16,73.23,73.15,73.23,11908.0,59.7779,59.8351,59.7698,59.8351,11908.0
2018-02-13 12:15:00,73.21,73.21,73.08,73.11,19014.0,59.8188,59.8188,59.7126,59.7371,19014.0
2018-02-13 12:20:00,73.11,73.11,72.95,72.96,18467.0,59.7371,59.7371,59.6063,59.6145,18467.0
2018-02-13 12:25:00,72.96,73.07,72.93,73.07,8447.0,59.6145,59.7044,59.59,59.7044,8447.0
2018-02-13 12:30:00,73.06,73.08,73.01,73.01,15123.0,59.6962,59.7126,59.6554,59.6554,15123.0
2018-02-13 12:35:00,73.02,73.05,72.92,72.98,7920.0,59.6635,59.6881,59.5818,59.6309,7920.0
2018-02-13 12:40:00,72.96,73.05,72.93,73.05,10484.0,59.6145,59.6881,59.59,59.6881,10484.0
2018-02-13 12:45:00,73.06,73.09,73.0,73.06,17813.0,59.6962,59.7207,59.6472,59.6962,17813.0
2018-02-13 12:50:00,73.07,73.2,73.05,73.17,14930.0,59.7044,59.8106,59.6881,59.7861,14930.0
2018-02-13 12:55:00,73.15,73.16,73.08,73.08,10743.0,59.7698,59.7779,59.7126,59.7126,10743.0
2018-02-13 13:00:00,73.09,73.13,73.03,73.05,10458.0,59.7207,59.7534,59.6717,59.6881,10458.0
2018-02-13 13:05:00,73.05,73.05,72.88,72.95,36314.0,59.6881,59.6881,59.5492,59.6063,36314.0
2018-02-13 13:10:00,72.95,73.14,72.9,73.13,18855.0,59.6063,59.7616,59.5655,59.7534,18855.0
2018-02-13 13:15:00,73.17,73.32,73.16,73.32,19279.0,59.7861,59.9087,59.7779,59.9087,19279.0
2018-02-13 13:20:00,73.32,73.39,73.3,73.36,22762.0,59.9087,59.9659,59.8923,59.9414,22762.0
2018-02-13 13:25:00,73.38,73.4,73.3,73.31,19248.0,59.9577,59.974,59.8923,59.9005,19248.0
2018-02-13 13:30:00,73.3,73.37,73.26,73.34,16968.0,59.8923,59.9495,59.8596,59.925,16968.0
2018-02-13 13:35:00,73.35,73.44,73.28,73.42,19512.0,59.9332,60.0067,59.876,59.9904,19512.0
2018-02-13 13:40:00,73.42,73.42,73.3,73.33,18844.0,59.9904,59.9904,59.8923,59.9168,18844.0
2018-02-13 13:45:00,73.31,73.44,73.31,73.44,35332.0,59.9005,60.0067,59.9005,60.0067,35332.0
2018-02-13 13:50:00,73.43,73.51,73.39,73.47,34467.0,59.9986,60.0639,59.9659,60.0312,34467.0
2018-02-13 13:55:00,73.46,73.48,73.41,73.46,22250.0,60.0231,60.0394,59.9822,60.0231,22250.0
2018-02-13 14:00:00,73.47,73.63,73.44,73.6,34858.0,60.0312,60.162,60.0067,60.1375,34858.0
2018-02-13 14:05:00,73.6,73.63,73.52,73.61,45034.0,60.1375,60.162,60.0721,60.1456,45034.0
2018-02-13 14:10:00,73.61,73.76,73.61,73.66,29653.0,60.1456,60.2682,60.1456,60.1865,29653.0
2018-02-13 14:15:00,73.67,73.78,73.66,73.7,34172.0,60.1947,60.2845,60.1865,60.2192,34172.0
2018-02-13 14:20:00,73.7,73.82,73.65,73.66,52156.0,60.2192,60.3172,60.1783,60.1865,52156.0
2018-02-13 14:25:00,73.65,73.66,73.5,73.53,30332.0,60.1783,60.1865,60.0557,60.0803,30332.0
2018-02-13 14:30:00,73.53,73.53,73.46,73.5,29277.0,60.0803,60.0803,60.0231,60.0557,29277.0
2018-02-13 14:35:00,73.5,73.57,73.43,73.43,28771.0,60.0557,60.1129,59.9986,59.9986,28771.0
2018-02-13 14:40:00,73.42,73.5,73.39,73.49,27770.0,59.9904,60.0557,59.9659,60.0476,27770.0
2018-02-13 14:45:00,73.48,73.54,73.43,73.53,30496.0,60.0394,60.0884,59.9986,60.0803,30496.0
2018-02-13 14:50:00,73.53,73.64,73.52,73.59,44413.0,60.0803,60.1701,60.0721,60.1293,44413.0
2018-02-13 14:55:00,73.59,73.63,73.55,73.55,29376.0,60.1293,60.162,60.0966,60.0966,29376.0
2018-02-13 15:00:00,73.56,73.59,73.43,73.44,46859.0,60.1048,60.1293,59.9986,60.0067,46859.0
2018-02-13 15:05:00,73.43,73.49,73.42,73.46,32194.0,59.9986,60.0476,59.9904,60.0231,32194.0
2018-02-13 15:10:00,73.46,73.55,73.37,73.54,45767.0,60.0231,60.0966,59.9495,60.0884,45767.0
2018-02-13 15:15:00,73.54,73.67,73.5,73.65,69652.0,60.0884,60.1947,60.0557,60.1783,69652.0
2018-02-13 15:20:00,73.64,73.64,73.55,73.6,53814.0,60.1701,60.1701,60.0966,60.1375,53814.0
2018-02-13 15:25:00,73.59,73.79,73.59,73.75,75253.0,60.1293,60.2927,60.1293,60.26,75253.0
2018-02-13 15:30:00,73.76,73.78,73.67,73.77,53875.0,60.2682,60.2845,60.1947,60.2764,53875.0
2018-02-13 15:35:00,73.77,73.82,73.71,73.81,64854.0,60.2764,60.3172,60.2273,60.309,64854.0
2018-02-13 15:40:00,73.8,73.83,73.67,73.78,250056.0,60.3009,60.3254,60.1947,60.2845,250056.0
2018-02-13 15:45:00,73.76,73.9,73.75,73.89,148507.0,60.2682,60.3826,60.26,60.3744,148507.0
2018-02-13 15:50:00,73.88,73.91,73.84,73.89,135196.0,60.3662,60.3908,60.3336,60.3744,135196.0
2018-02-13 15:55:00,73.89,73.95,73.75,73.86,314579.0,60.3744,60.4234,60.26,60.3499,314579.0
2018-02-14 09:30:00,74.29,74.9,74.06,74.76,212564.0,60.7012,61.1997,60.5133,61.0853,212564.0
2018-02-14 09:35:00,74.74,75.12,74.63,74.77,166694.0,61.0689,61.3794,60.9791,61.0934,166694.0
2018-02-14 09:40:00,74.79,74.96,74.39,74.5,107636.0,61.1098,61.2487,60.783,60.8728,107636.0
2018-02-14 09:45:00,74.48,74.55,74.15,74.51,128597.0,60.8565,60.9137,60.5869,60.881,128597.0
2018-02-14 09:50:00,74.53,74.86,74.35,74.63,161136.0,60.8973,61.167,60.7503,60.9791,161136.0
2018-02-14 09:55:00,74.67,74.83,74.41,74.5,77643.0,61.0117,61.1425,60.7993,60.8728,77643.0
2018-02-14 10:00:00,74.52,74.67,74.41,74.54,59049.0,60.8892,61.0117,60.7993,60.9055,59049.0
2018-02-14 10:05:00,74.53,74.99,74.5,74.96,66736.0,60.8973,61.2732,60.8728,61.2487,66736.0
2018-02-14 10:10:00,74.97,75.15,74.78,74.99,95215.0,61.2569,61.4039,61.1016,61.2732,95215.0
2018-02-14 10:15:00,74.99,75.36,74.99,75.34,74005.0,61.2732,61.5755,61.2732,61.5592,74005.0
2018-02-14 10:20:00,75.34,75.43,75.25,75.28,150170.0,61.5592,61.6327,61.4856,61.5102,150170.0
2018-02-14 10:25:00,75.29,75.35,74.98,75.01,43098.0,61.5183,61.5674,61.265,61.2895,43098.0
2018-02-14 10:30:00,75.0,75.14,74.94,75.06,51212.0,61.2814,61.3958,61.2323,61.3304,51212.0
2018-02-14 10:35:00,75.06,75.46,75.02,75.43,226570.0,61.3304,61.6572,61.2977,61.6327,226570.0
2018-02-14 10:40:00,75.43,75.45,75.29,75.32,88669.0,61.6327,61.6491,61.5183,61.5428,88669.0
2018-02-14 10:45:00,75.33,75.61,75.33,75.36,128908.0,61.551,61.7798,61.551,61.5755,128908.0
2018-02-14 10:50:00,75.36,75.9,75.3,75.89,152211.0,61.5755,62.0168,61.5265,62.0086,152211.0
2018-02-14 10:55:00,75.89,75.91,75.77,75.77,140232.0,62.0086,62.0249,61.9105,61.9105,140232.0
2018-02-14 11:00:00,75.77,76.0,75.71,75.71,94609.0,61.9105,62.0985,61.8615,61.8615,94609.0
2018-02-14 11:05:00,75.72,76.06,75.62,76.0,162836.0,61.8697,62.1475,61.788,62.0985,162836.0
2018-02-14 11:10:00,76.0,76.34,75.98,76.33,130834.0,62.0985,62.3763,62.0821,62.3681,130834.0
2018-02-14 11:15:00,76.33,76.4,76.16,76.4,127112.0,62.3681,62.4253,62.2292,62.4253,127112.0
2018-02-14 11:20:00,76.4,76.62,76.36,76.52,116942.0,62.4253,62.6051,62.3926,62.5233,116942.0
2018-02-14 11:25:00,76.52,76.53,76.18,76.22,116860.0,62.5233,62.5315,62.2455,62.2782,116860.0
2018-02-14 11:30:00,76.25,76.34,76.06,76.09,71535.0,62.3027,62.3763,62.1475,62.172,71535.0
2018-02-14 11:35:00,76.09,76.09,75.89,76.07,84347.0,62.172,62.172,62.0086,62.1557,84347.0
2018-02-14 11:40:00,76.06,76.16,75.9,75.97,65943.0,62.1475,62.2292,62.0168,62.0739,65943.0
2018-02-14 11:45:00,75.96,76.05,75.72,75.82,45334.0,62.0658,62.1393,61.8697,61.9514,45334.0
2018-02-14 11:50:00,75.81,75.84,75.62,75.82,80540.0,61.9432,61.9677,61.788,61.9514,80540.0
2018-02-14 11:55:00,75.82,75.88,75.73,75.84,52695.0,61.9514,62.0004,61.8778,61.9677,52695.0
2018-02-14 12:00:00,75.84,76.11,75.83,76.11,47583.0,61.9677,62.1883,61.9596,62.1883,47583.0
2018-02-14 12:05:00,76.12,76.15,75.95,75.98,65643.0,62.1965,62.221,62.0576,62.0821,65643.0
2018-02-14 12:10:00,75.97,76.13,75.89,76.12,48820.0,62.0739,62.2047,62.0086,62.1965,48820.0
2018-02-14 12:15:00,76.12,76.12,75.87,75.94,56449.0,62.1965,62.1965,61.9922,62.0494,56449.0
2018-02-14 12:20:00,75.94,76.03,75.85,75.95,96692.0,62.0494,62.123,61.9759,62.0576,96692.0
2018-02-14 12:25:00,75.95,76.11,75.92,76.02,64141.0,62.0576,62.1883,62.0331,62.1148,64141.0
2018-02-14 12:30:00,76.01,76.29,75.9,75.97,179724.0,62.1066,62.3354,62.0168,62.0739,179724.0
2018-02-14 12:35:00,75.99,76.03,75.85,75.85,72545.0,62.0903,62.123,61.9759,61.9759,72545.0
2018-02-14 12:40:00,75.87,75.93,75.82,75.9,48829.0,61.9922,62.0413,61.9514,62.0168,48829.0
2018-02-14 12:45:00,75.91,75.92,75.83,75.87,46190.0,62.0249,62.0331,61.9596,61.9922,46190.0
2018-02-14 12:50:00,75.88,76.07,75.86,76.04,66113.0,62.0004,62.1557,61.9841,62.1311,66113.0
2018-02-14 12:55:00,76.03,76.06,75.95,75.96,52718.0,62.123,62.1475,62.0576,62.0658,52718.0
2018-02-14 13:00:00,75.96,76.12,75.88,76.09,40307.0,62.0658,62.1965,62.0004,62.172,40307.0
2018-02-14 13:05:00,76.09,76.15,76.04,76.11,33902.0,62.172,62.221,62.1311,62.1883,33902.0
2018-02-14 13:10:00,76.11,76.31,76.07,76.24,37895.0,62.1883,62.3518,62.1557,62.2946,37895.0
2018-02-14 13:15:00,76.23,76.35,76.22,76.22,43149.0,62.2864,62.3844,62.2782,62.2782,43149.0
2018-02-14 13:20:00,76.22,76.32,76.12,76.23,41084.0,62.2782,62.3599,62.1965,62.2864,41084.0
2018-02-14 13:25:00,76.23,76.31,76.19,76.2,30036.0,62.2864,62.3518,62.2537,62.2619,30036.0
2018-02-14 13:30:00,76.24,76.38,76.23,76.31,34015.0,62.2946,62.409,62.2864,62.3518,34015.0
2018-02-14 13:35:00,76.3,76.33,76.15,76.19,29200.0,62.3436,62.3681,62.221,62.2537,29200.0
2018-02-14 13:40:00,76.19,76.23,76.05,76.23,34882.0,62.2537,62.2864,62.1393,62.2864,34882.0
2018-02-14 13:45:00,76.24,76.28,76.13,76.24,29662.0,62.2946,62.3272,62.2047,62.2946,29662.0
2018-02-14 13:50:00,76.22,76.22,76.04,76.15,32283.0,62.2782,62.2782,62.1311,62.221,32283.0
2018-02-14 13:55:00,76.14,76.15,76.08,76.09,33806.0,62.2129,62.221,62.1638,62.172,33806.0
2018-02-14 14:00:00,76.08,76.21,76.0,76.01,56084.0,62.1638,62.27,62.0985,62.1066,56084.0
2018-02-14 14:05:00,76.02,76.03,75.94,75.96,33782.0,62.1148,62.123,62.0494,62.0658,33782.0
2018-02-14 14:10:00,75.96,76.03,75.94,75.96,33812.0,62.0658,62.123,62.0494,62.0658,33812.0
2018-02-14 14:15:00,75.96,75.98,75.9,75.97,35121.0,62.0658,62.0821,62.0168,62.0739,35121.0
2018-02-14 14:20:00,75.98,76.0,75.73,75.74,126964.0,62.0821,62.0985,61.8778,61.886,126964.0
2018-02-14 14:25:00,75.73,75.76,75.59,75.62,43737.0,61.8778,61.9024,61.7635,61.788,43737.0
2018-02-14 14:30:00,75.61,75.72,75.58,75.66,66483.0,61.7798,61.8697,61.7553,61.8206,66483.0
2018-02-14 14:35:00,75.67,75.78,75.57,75.69,64485.0,61.8288,61.9187,61.7471,61.8452,64485.0
2018-02-14 14:40:00,75.71,75.79,75.69,75.71,61752.0,61.8615,61.9269,61.8452,61.8615,61752.0
2018-02-14 14:45:00,75.7,75.71,75.52,75.57,35803.0,61.8533,61.8615,61.7063,61.7471,35803.0
2018-02-14 14:50:00,75.57,75.67,75.54,75.66,38062.0,61.7471,61.8288,61.7226,61.8206,38062.0
2018-02-14 14:55:00,75.65,75.69,75.54,75.55,36403.0,61.8125,61.8452,61.7226,61.7308,36403.0
2018-02-14 15:00:00,75.56,75.69,75.56,75.62,48948.0,61.7389,61.8452,61.7389,61.788,48948.0
2018-02-14 15:05:00,75.63,75.72,75.55,75.56,35847.0,61.7961,61.8697,61.7308,61.7389,35847.0
2018-02-14 15:10:00,75.53,75.61,75.52,75.59,44636.0,61.7144,61.7798,61.7063,61.7635,44636.0
2018-02-14 15:15:00,75.6,75.7,75.6,75.67,44798.0,61.7716,61.8533,61.7716,61.8288,44798.0
2018-02-14 15:20:00,75.67,75.68,75.31,75.35,80974.0,61.8288,61.837,61.5347,61.5674,80974.0
2018-02-14 15:25:00,75.34,75.43,75.31,75.36,66674.0,61.5592,61.6327,61.5347,61.5755,66674.0
2018-02-14 15:30:00,75.35,75.39,75.29,75.32,64434.0,61.5674,61.6,61.5183,61.5428,64434.0
2018-02-14 15:35:00,75.32,75.38,75.28,75.34,76209.0,61.5428,61.5919,61.5102,61.5592,76209.0
2018-02-14 15:40:00,75.35,75.36,75.2,75.21,90266.0,61.5674,61.5755,61.4448,61.453,90266.0
2018-02-14 15:45:00,75.2,75.43,75.19,75.37,114527.0,61.4448,61.6327,61.4366,61.5837,114527.0
2018-02-14 15:50:00,75.37,75.51,75.37,75.4,111900.0,61.5837,61.6981,61.5837,61.6082,111900.0
2018-02-14 15:55:00,75.4,75.44,75.34,75.37,225912.0,61.6082,61.6409,61.5592,61.5837,225912.0
2018-02-15 09:30:00,75.72,75.75,75.26,75.71,98177.0,61.8697,61.8942,61.4938,61.8615,98177.0
2018-02-15 09:35:00,75.76,75.96,75.55,75.79,91319.0,61.9024,62.0658,61.7308,61.9269,91319.0
2018-02-15 09:40:00,75.82,76.1,75.79,75.98,84603.0,61.9514,62.1802,61.9269,62.0821,84603.0
2018-02-15 09:45:00,75.98,76.2,75.97,76.05,67746.0,62.0821,62.2619,62.0739,62.1393,67746.0
2018-02-15 09:50:00,76.07,76.13,76.0,76.07,54717.0,62.1557,62.2047,62.0985,62.1557,54717.0
2018-02-15 09:55:00,76.07,76.18,76.04,76.16,36436.0,62.1557,62.2455,62.1311,62.2292,36436.0
2018-02-15 10:00:00,76.14,76.21,76.06,76.08,39372.0,62.2129,62.27,62.1475,62.1638,39372.0
2018-02-15 10:05:00,76.08,76.08,75.91,75.93,74166.0,62.1638,62.1638,62.0249,62.0413,74166.0
2018-02-15 10:10:00,75.95,76.08,75.88,75.95,48080.0,62.0576,62.1638,62.0004,62.0576,48080.0
2018-02-15 10:15:00,75.94,75.98,75.85,75.94,61655.0,62.0494,62.0821,61.9759,62.0494,61655.0
2018-02-15 10:20:00,75.95,76.01,75.85,75.86,30158.0,62.0576,62.1066,61.9759,61.9841,30158.0
2018-02-15 10:25:00,75.86,75.99,75.85,75.9,29724.0,61.9841,62.0903,61.9759,62.0168,29724.0
2018-02-15 10:30:00,75.89,75.91,75.82,75.83,49674.0,62.0086,62.0249,61.9514,61.9596,49674.0
2018-02-15 10:35:00,75.82,75.83,75.65,75.66,112080.0,61.9514,61.9596,61.8125,61.8206,112080.0
2018-02-15 10:40:00,75.65,75.71,75.42,75.42,69368.0,61.8125,61.8615,61.6245,61.6245,69368.0
2018-02-15 10:45:00,75.42,75.86,75.42,75.67,35758.0,61.6245,61.9841,61.6245,61.8288,35758.0
2018-02-15 10:50:00,75.69,75.71,75.59,75.67,23384.0,61.8452,61.8615,61.7635,61.8288,23384.0
2018-02-15 10:55:00,75.68,75.68,75.37,75.37,26758.0,61.837,61.837,61.5837,61.5837,26758.0
2018-02-15 11:00:00,75.37,75.43,75.12,75.2,36814.0,61.5837,61.6327,61.3794,61.4448,36814.0
2018-02-15 11:05:00,75.21,75.35,75.19,75.32,29891.0,61.453,61.5674,61.4366,61.5428,29891.0
2018-02-15 11:10:00,75.31,75.42,75.28,75.4,29031.0,61.5347,61.6245,61.5102,61.6082,29031.0
2018-02-15 11:15:00,75.41,75.42,75.28,75.32,28681.0,61.6164,61.6245,61.5102,61.5428,28681.0
2018-02-15 11:20:00,75.35,75.57,75.35,75.48,19653.0,61.5674,61.7471,61.5674,61.6736,19653.0
2018-02-15 11:25:00,75.51,75.56,75.42,75.56,35594.0,61.6981,61.7389,61.6245,61.7389,35594.0
2018-02-15 11:30:00,75.56,75.58,75.44,75.46,19918.0,61.7389,61.7553,61.6409,61.6572,19918.0
2018-02-15 11:35:00,75.47,75.49,75.34,75.39,41632.0,61.6654,61.6817,61.5592,61.6,41632.0
2018-02-15 11:40:00,75.39,75.55,75.39,75.55,21953.0,61.6,61.7308,61.6,61.7308,21953.0
2018-02-15 11:45:00,75.55,75.57,75.46,75.54,26869.0,61.7308,61.7471,61.6572,61.7226,26869.0
2018-02-15 11:50:00,75.56,75.65,75.53,75.61,28223.0,61.7389,61.8125,61.7144,61.7798,28223.0
2018-02-15 11:55:00,75.59,75.72,75.53,75.64,19255.0,61.7635,61.8697,61.7144,61.8043,19255.0
2018-02-15 12:00:00,75.65,75.78,75.63,75.72,20489.0,61.8125,61.9187,61.7961,61.8697,20489.0
2018-02-15 12:05:00,75.71,75.73,75.59,75.65,23967.0,61.8615,61.8778,61.7635,61.8125,23967.0
2018-02-15 12:10:00,75.64,75.65,75.58,75.59,17184.0,61.8043,61.8125,61.7553,61.7635,17184.0
2018-02-15 12:15:00,75.59,75.67,75.58,75.65,17231.0,61.7635,61.8288,61.7553,61.8125,17231.0
2018-02-15 12:20:00,75.65,75.72,75.6,75.65,20705.0,61.8125,61.8697,61.7716,61.8125,20705.0
2018-02-15 12:25:00,75.66,75.68,75.59,75.63,16166.0,61.8206,61.837,61.7635,61.7961,16166.0
2018-02-15 12:30:00,75.64,75.7,75.59,75.61,14455.0,61.8043,61.8533,61.7635,61.7798,14455.0
2018-02-15 12:35:00,75.6,75.78,75.6,75.78,23295.0,61.7716,61.9187,61.7716,61.9187,23295.0
2018-02-15 12:40:00,75.77,75.8,75.68,75.7,13725.0,61.9105,61.935,61.837,61.8533,13725.0
2018-02-15 12:45:00,75.7,75.75,75.65,75.68,16558.0,61.8533,61.8942,61.8125,61.837,16558.0
2018-02-15 12:50:00,75.66,75.68,75.62,75.66,17289.0,61.8206,61.837,61.788,61.8206,17289.0
2018-02-15 12:55:00,75.66,75.7,75.61,75.63,16301.0,61.8206,61.8533,61.7798,61.7961,16301.0
2018-02-15 13:00:00,75.61,75.68,75.52,75.58,24865.0,61.7798,61.837,61.7063,61.7553,24865.0
2018-02-15 13:05:00,75.59,75.66,75.59,75.62,18183.0,61.7635,61.8206,61.7635,61.788,18183.0
2018-02-15 13:10:00,75.62,75.74,75.62,75.73,18016.0,61.788,61.886,61.788,61.8778,18016.0
2018-02-15 13:15:00,75.74,75.78,75.69,75.71,27131.0,61.886,61.9187,61.8452,61.8615,27131.0
2018-02-15 13:20:00,75.71,75.71,75.59,75.65,15030.0,61.8615,61.8615,61.7635,61.8125,15030.0
2018-02-15 13:25:00,75.64,75.68,75.54,75.57,16600.0,61.8043,61.837,61.7226,61.7471,16600.0
2018-02-15 13:30:00,75.59,75.59,75.43,75.44,17731.0,61.7635,61.7635,61.6327,61.6409,17731.0
2018-02-15 13:35:00,75.45,75.52,75.43,75.43,24691.0,61.6491,61.7063,61.6327,61.6327,24691.0
2018-02-15 13:40:00,75.44,75.56,75.42,75.55,12657.0,61.6409,61.7389,61.6245,61.7308,12657.0
2018-02-15 13:45:00,75.58,75.62,75.51,75.62,16455.0,61.7553,61.788,61.6981,61.788,16455.0
2018-02-15 13:50:00,75.63,75.73,75.59,75.69,15096.0,61.7961,61.8778,61.7635,61.8452,15096.0
2018-02-15 13:55:00,75.69,75.77,75.66,75.72,16022.0,61.8452,61.9105,61.8206,61.8697,16022.0
2018-02-15 14:00:00,75.72,75.87,75.69,75.87,18632.0,61.8697,61.9922,61.8452,61.9922,18632.0
2018-02-15 14:05:00,75.87,76.04,75.86,76.03,30298.0,61.9922,62.1311,61.9841,62.123,30298.0
2018-02-15 14:10:00,76.02,76.02,75.85,75.87,18951.0,62.1148,62.1148,61.9759,61.9922,18951.0
2018-02-15 14:15:00,75.87,75.99,75.87,75.95,19773.0,61.9922,62.0903,61.9922,62.0576,19773.0
2018-02-15 14:20:00,75.95,75.99,75.88,75.95,19865.0,62.0576,62.0903,62.0004,62.0576,19865.0
2018-02-15 14:25:00,75.95,76.06,75.95,76.06,21538.0,62.0576,62.1475,62.0576,62.1475,21538.0
2018-02-15 14:30:00,76.05,76.06,75.94,75.95,25565.0,62.1393,62.1475,62.0494,62.0576,25565.0
2018-02-15 14:35:00,75.95,75.96,75.88,75.94,22819.0,62.0576,62.0658,62.0004,62.0494,22819.0
2018-02-15 14:40:00,75.93,76.02,75.92,75.97,18356.0,62.0413,62.1148,62.0331,62.0739,18356.0
2018-02-15 14:45:00,75.97,75.98,75.87,75.97,17143.0,62.0739,62.0821,61.9922,62.0739,17143.0
2018-02-15 14:50:00,75.97,75.99,75.89,75.92,22304.0,62.0739,62.0903,62.0086,62.0331,22304.0
2018-02-15 14:55:00,75.91,75.95,75.85,75.91,18632.0,62.0249,62.0576,61.9759,62.0249,18632.0
2018-02-15 15:00:00,75.91,76.0,75.9,75.97,38193.0,62.0249,62.0985,62.0168,62.0739,38193.0
2018-02-15 15:05:00,75.99,76.06,75.95,75.98,36048.0,62.0903,62.1475,62.0576,62.0821,36048.0
2018-02-15 15:10:00,76.0,76.01,75.9,76.0,26892.0,62.0985,62.1066,62.0168,62.0985,26892.0
2018-02-15 15:15:00,76.01,76.02,75.91,75.94,30204.0,62.1066,62.1148,62.0249,62.0494,30204.0
2018-02-15 15:20:00,75.95,76.04,75.93,75.94,33016.0,62.0576,62.1311,62.0413,62.0494,33016.0
2018-02-15 15:25:00,75.95,75.99,75.86,75.87,45973.0,62.0576,62.0903,61.9841,61.9922,45973.0
2018-02-15 15:30:00,75.86,75.92,75.8,75.83,44037.0,61.9841,62.0331,61.935,61.9596,44037.0
2018-02-15 15:35:00,75.83,75.89,75.78,75.89,45525.0,61.9596,62.0086,61.9187,62.0086,45525.0
2018-02-15 15:40:00,75.89,75.98,75.88,75.89,50611.0,62.0086,62.0821,62.0004,62.0086,50611.0
2018-02-15 15:45:00,75.9,76.01,75.89,75.96,58677.0,62.0168,62.1066,62.0086,62.0658,58677.0
2018-02-15 15:50:00,75.97,76.0,75.89,75.91,67631.0,62.0739,62.0985,62.0086,62.0249,67631.0
2018-02-15 15:55:00,75.91,76.04,75.9,76.03,174870.0,62.0249,62.1311,62.0168,62.123,174870.0
2018-02-16 09:30:00,76.14,76.55,76.0,76.52,194577.0,62.2129,62.5479,62.0985,62.5233,194577.0
2018-02-16 09:35:00,76.45,76.54,76.22,76.37,20009.0,62.4661,62.5397,62.2782,62.4008,20009.0
2018-02-16 09:40:00,76.32,76.34,76.1,76.29,24582.0,62.3599,62.3763,62.1802,62.3354,24582.0
2018-02-16 09:45:00,76.28,76.55,76.16,76.45,33876.0,62.3272,62.5479,62.2292,62.4661,33876.0
2018-02-16 09:50:00,76.43,76.44,76.26,76.33,30589.0,62.4498,62.458,62.3109,62.3681,30589.0
2018-02-16 09:55:00,76.33,76.44,76.09,76.12,14480.0,62.3681,62.458,62.172,62.1965,14480.0
2018-02-16 10:00:00,76.17,76.25,76.09,76.14,20236.0,62.2374,62.3027,62.172,62.2129,20236.0
2018-02-16 10:05:00,76.14,76.26,76.06,76.21,17092.0,62.2129,62.3109,62.1475,62.27,17092.0
2018-02-16 10:10:00,76.21,76.21,76.04,76.18,26952.0,62.27,62.27,62.1311,62.2455,26952.0
2018-02-16 10:15:00,76.16,76.24,76.13,76.14,30688.0,62.2292,62.2946,62.2047,62.2129,30688.0
2018-02-16 10:20:00,76.15,76.39,76.13,76.31,31042.0,62.221,62.4171,62.2047,62.3518,31042.0
2018-02-16 10:25:00,76.32,76.4,76.19,76.28,22482.0,62.3599,62.4253,62.2537,62.3272,22482.0
2018-02-16 10:30:00,76.3,76.4,76.22,76.29,41349.0,62.3436,62.4253,62.2782,62.3354,41349.0
2018-02-16 10:35:00,76.29,76.52,76.28,76.46,20646.0,62.3354,62.5233,62.3272,62.4743,20646.0
2018-02-16 10:40:00,76.49,76.61,76.46,76.51,19322.0,62.4988,62.5969,62.4743,62.5152,19322.0
2018-02-16 10:45:00,76.51,76.62,76.48,76.52,29437.0,62.5152,62.6051,62.4907,62.5233,29437.0
2018-02-16 10:50:00,76.53,76.6,76.47,76.6,17387.0,62.5315,62.5887,62.4825,62.5887,17387.0
2018-02-16 10:55:00,76.57,76.67,76.44,76.47,31193.0,62.5642,62.6459,62.458,62.4825,31193.0
2018-02-16 11:00:00,76.46,76.69,76.46,76.59,45447.0,62.4743,62.6622,62.4743,62.5805,45447.0
2018-02-16 11:05:00,76.59,76.73,76.58,76.69,13853.0,62.5805,62.6949,62.5724,62.6622,13853.0
2018-02-16 11:10:00,76.69,76.81,76.65,76.8,14611.0,62.6622,62.7603,62.6296,62.7521,14611.0
2018-02-16 11:15:00,76.77,76.79,76.69,76.74,18070.0,62.7276,62.744,62.6622,62.7031,18070.0
2018-02-16 11:20:00,76.72,76.74,76.64,76.68,22611.0,62.6868,62.7031,62.6214,62.6541,22611.0
2018-02-16 11:25:00,76.68,76.69,76.53,76.59,17167.0,62.6541,62.6622,62.5315,62.5805,17167.0
2018-02-16 11:30:00,76.6,76.67,76.56,76.66,15368.0,62.5887,62.6459,62.556,62.6377,15368.0
2018-02-16 11:35:00,76.66,76.66,76.54,76.57,16426.0,62.6377,62.6377,62.5397,62.5642,16426.0
2018-02-16 11:40:00,76.58,76.65,76.56,76.64,9743.0,62.5724,62.6296,62.556,62.6214,9743.0
2018-02-16 11:45:00,76.64,76.71,76.62,76.71,17433.0,62.6214,62.6786,62.6051,62.6786,17433.0
2018-02-16 11:50:00,76.72,76.77,76.6,76.6,19797.0,62.6868,62.7276,62.5887,62.5887,19797.0
2018-02-16 11:55:00,76.63,76.72,76.62,76.66,12678.0,62.6132,62.6868,62.6051,62.6377,12678.0
2018-02-16 12:00:00,76.68,76.69,76.54,76.59,16425.0,62.6541,62.6622,62.5397,62.5805,16425.0
2018-02-16 12:05:00,76.57,76.6,76.51,76.53,28687.0,62.5642,62.5887,62.5152,62.5315,28687.0
2018-02-16 12:10:00,76.54,76.62,76.54,76.59,14861.0,62.5397,62.6051,62.5397,62.5805,14861.0
2018-02-16 12:15:00,76.6,76.62,76.51,76.58,10729.0,62.5887,62.6051,62.5152,62.5724,10729.0
2018-02-16 12:20:00,76.58,76.6,76.42,76.43,29249.0,62.5724,62.5887,62.4416,62.4498,29249.0
2018-02-16 12:25:00,76.44,76.45,76.33,76.44,53408.0,62.458,62.4661,62.3681,62.458,53408.0
2018-02-16 12:30:00,76.44,76.72,76.41,76.72,27268.0,62.458,62.6868,62.4335,62.6868,27268.0
2018-02-16 12:35:00,76.7,76.73,76.65,76.67,17609.0,62.6704,62.6949,62.6296,62.6459,17609.0
2018-02-16 12:40:00,76.65,76.71,76.51,76.51,28421.0,62.6296,62.6786,62.5152,62.5152,28421.0
2018-02-16 12:45:00,76.52,76.54,76.35,76.4,35617.0,62.5233,62.5397,62.3844,62.4253,35617.0
2018-02-16 12:50:00,76.4,76.4,76.12,76.16,58295.0,62.4253,62.4253,62.1965,62.2292,58295.0
2018-02-16 12:55:00,76.15,76.34,76.08,76.3,45318.0,62.221,62.3763,62.1638,62.3436,45318.0
2018-02-16 13:00:00,76.28,76.34,76.13,76.13,20521.0,62.3272,62.3763,62.2047,62.2047,20521.0
2018-02-16 13:05:00,76.12,76.12,75.88,75.91,52734.0,62.1965,62.1965,62.0004,62.0249,52734.0
2018-02-16 13:10:00,75.92,75.92,75.7,75.74,48217.0,62.0331,62.0331,61.8533,61.886,48217.0
2018-02-16 13:15:00,75.75,75.77,75.31,75.44,93783.0,61.8942,61.9105,61.5347,61.6409,93783.0
2018-02-16 13:20:00,75.42,75.78,75.4,75.74,48091.0,61.6245,61.9187,61.6082,61.886,48091.0
2018-02-16 13:25:00,75.75,75.81,75.52,75.57,45094.0,61.8942,61.9432,61.7063,61.7471,45094.0
2018-02-16 13:30:00,75.55,75.63,75.32,75.63,29711.0,61.7308,61.7961,61.5428,61.7961,29711.0
2018-02-16 13:35:00,75.66,75.8,75.64,75.7,33107.0,61.8206,61.935,61.8043,61.8533,33107.0
2018-02-16 13:40:00,75.71,75.95,75.71,75.94,28319.0,61.8615,62.0576,61.8615,62.0494,28319.0
2018-02-16 13:45:00,75.93,75.93,75.82,75.83,29424.0,62.0413,62.0413,61.9514,61.9596,29424.0
2018-02-16 13:50:00,75.81,75.92,75.78,75.8,20985.0,61.9432,62.0331,61.9187,61.935,20985.0
2018-02-16 13:55:00,75.81,75.91,75.8,75.85,32715.0,61.9432,62.0249,61.935,61.9759,32715.0
2018-02-16 14:00:00,75.85,76.01,75.85,75.9,28128.0,61.9759,62.1066,61.9759,62.0168,28128.0
2018-02-16 14:05:00,75.89,76.01,75.82,75.82,27730.0,62.0086,62.1066,61.9514,61.9514,27730.0
2018-02-16 14:10:00,75.83,75.92,75.68,75.69,25468.0,61.9596,62.0331,61.837,61.8452,25468.0
2018-02-16 14:15:00,75.72,75.73,75.55,75.67,20674.0,61.8697,61.8778,61.7308,61.8288,20674.0
2018-02-16 14:20:00,75.66,75.69,75.5,75.57,34797.0,61.8206,61.8452,61.6899,61.7471,34797.0
2018-02-16 14:25:00,75.59,75.71,75.52,75.71,23929.0,61.7635,61.8615,61.7063,61.8615,23929.0
2018-02-16 14:30:00,75.72,75.76,75.63,75.73,27678.0,61.8697,61.9024,61.7961,61.8778,27678.0
2018-02-16 14:35:00,75.72,75.82,75.69,75.78,29217.0,61.8697,61.9514,61.8452,61.9187,29217.0
2018-02-16 14:40:00,75.77,75.78,75.63,75.64,37147.0,61.9105,61.9187,61.7961,61.8043,37147.0
2018-02-16 14:45:00,75.65,75.69,75.57,75.66,61951.0,61.8125,61.8452,61.7471,61.8206,61951.0
2018-02-16 14:50:00,75.64,75.8,75.58,75.79,25544.0,61.8043,61.935,61.7553,61.9269,25544.0
2018-02-16 14:55:00,75.8,75.96,75.8,75.95,23996.0,61.935,62.0658,61.935,62.0576,23996.0
2018-02-16 15:00:00,75.94,75.98,75.87,75.9,24814.0,62.0494,62.0821,61.9922,62.0168,24814.0
2018-02-16 15:05:00,75.92,76.02,75.9,76.02,19928.0,62.0331,62.1148,62.0168,62.1148,19928.0
2018-02-16 15:10:00,76.03,76.05,75.94,75.94,27775.0,62.123,62.1393,62.0494,62.0494,27775.0
2018-02-16 15:15:00,75.95,76.0,75.91,75.95,24454.0,62.0576,62.0985,62.0249,62.0576,24454.0
2018-02-16 15:20:00,75.97,76.0,75.85,75.86,24238.0,62.0739,62.0985,61.9759,61.9841,24238.0
2018-02-16 15:25:00,75.87,76.01,75.84,75.95,27564.0,61.9922,62.1066,61.9677,62.0576,27564.0
2018-02-16 15:30:00,75.97,75.99,75.81,75.83,35510.0,62.0739,62.0903,61.9432,61.9596,35510.0
2018-02-16 15:35:00,75.82,75.97,75.76,75.96,34996.0,61.9514,62.0739,61.9024,62.0658,34996.0
2018-02-16 15:40:00,75.96,75.96,75.86,75.87,45908.0,62.0658,62.0658,61.9841,61.9922,45908.0
2018-02-16 15:45:00,75.88,76.11,75.88,76.07,87265.0,62.0004,62.1883,62.0004,62.1557,87265.0
2018-02-16 15:50:00,76.06,76.08,75.94,75.97,60895.0,62.1475,62.1638,62.0494,62.0739,60895.0
2018-02-16 15:55:00,75.97,75.99,75.69,75.71,177759.0,62.0739,62.0903,61.8452,61.8615,177759.0
2018-02-20 09:30:00,72.84,72.88,72.29,72.43,381973.0,60.0229,60.0559,59.5697,59.6851,381973.0
2018-02-20 09:35:00,72.48,73.0,72.45,72.84,327613.0,59.7263,60.1548,59.7015,60.0229,327613.0
2018-02-20 09:40:00,72.84,73.27,72.83,73.14,218336.0,60.0229,60.3773,60.0147,60.2701,218336.0
2018-02-20 09:45:00,73.13,73.2,72.78,73.06,190920.0,60.2619,60.3196,59.9735,60.2042,190920.0
2018-02-20 09:50:00,73.06,73.06,72.0,72.01,281757.0,60.2042,60.2042,59.3307,59.339,281757.0
2018-02-20 09:55:00,72.03,72.06,71.68,71.93,256637.0,59.3555,59.3802,59.067,59.273,256637.0
2018-02-20 10:00:00,71.93,72.75,71.93,72.75,134856.0,59.273,59.9488,59.273,59.9488,134856.0
2018-02-20 10:05:00,72.73,72.84,72.54,72.6,123168.0,59.9323,60.0229,59.7757,59.8252,123168.0
2018-02-20 10:10:00,72.61,73.07,72.61,73.03,79566.0,59.8334,60.2125,59.8334,60.1795,79566.0
2018-02-20 10:15:00,73.02,73.12,72.84,73.07,52973.0,60.1713,60.2537,60.0229,60.2125,52973.0
2018-02-20 10:20:00,73.05,73.23,72.92,73.08,58299.0,60.196,60.3443,60.0888,60.2207,58299.0
2018-02-20 10:25:00,73.08,73.15,72.73,72.79,108376.0,60.2207,60.2784,59.9323,59.9817,108376.0
2018-02-20 10:30:00,72.78,72.82,72.36,72.6,200964.0,59.9735,60.0064,59.6274,59.8252,200964.0
2018-02-20 10:35:00,72.6,72.75,72.48,72.73,86943.0,59.8252,59.9488,59.7263,59.9323,86943.0
2018-02-20 10:40:00,72.74,72.87,72.68,72.83,79580.0,59.9405,60.0476,59.8911,60.0147,79580.0
2018-02-20 10:45:00,72.83,72.83,72.54,72.55,60061.0,60.0147,60.0147,59.7757,59.784,60061.0
2018-02-20 10:50:00,72.54,72.67,72.48,72.61,69309.0,59.7757,59.8828,59.7263,59.8334,69309.0
2018-02-20 10:55:00,72.6,72.64,72.49,72.58,49471.0,59.8252,59.8581,59.7345,59.8087,49471.0
2018-02-20 11:00:00,72.56,72.74,72.49,72.73,53880.0,59.7922,59.9405,59.7345,59.9323,53880.0
2018-02-20 11:05:00,72.73,72.94,72.7,72.92,50869.0,59.9323,60.1053,59.9076,60.0888,50869.0
2018-02-20 11:10:00,72.93,73.14,72.83,73.12,58700.0,60.0971,60.2701,60.0147,60.2537,58700.0
2018-02-20 11:15:00,73.12,73.17,72.98,73.06,37600.0,60.2537,60.2949,60.1383,60.2042,37600.0
2018-02-20 11:20:00,73.08,73.21,73.06,73.1,42223.0,60.2207,60.3278,60.2042,60.2372,42223.0
2018-02-20 11:25:00,73.11,73.21,73.04,73.12,38690.0,60.2454,60.3278,60.1877,60.2537,38690.0
2018-02-20 11:30:00,73.13,73.14,73.05,73.08,33327.0,60.2619,60.2701,60.196,60.2207,33327.0
2018-02-20 11:35:00,73.1,73.16,72.94,72.97,46150.0,60.2372,60.2866,60.1053,60.13,46150.0
2018-02-20 11:40:00,72.97,73.02,72.87,73.01,29587.0,60.13,60.1713,60.0476,60.163,29587.0
2018-02-20 11:45:00,72.99,73.17,72.97,73.03,43460.0,60.1465,60.2949,60.13,60.1795,43460.0
2018-02-20 11:50:00,73.03,73.3,73.02,73.28,59972.0,60.1795,60.402,60.1713,60.3855,59972.0
2018-02-20 11:55:00,73.26,73.31,73.13,73.26,35597.0,60.369,60.4102,60.2619,60.369,35597.0
2018-02-20 12:00:00,73.28,73.3,73.18,73.18,40530.0,60.3855,60.402,60.3031,60.3031,40530.0
2018-02-20 12:05:00,73.18,73.37,73.13,73.36,35849.0,60.3031,60.4597,60.2619,60.4514,35849.0
2018-02-20 12:10:00,73.35,73.47,73.34,73.42,25091.0,60.4432,60.5421,60.4349,60.5009,25091.0
2018-02-20 12:15:00,73.43,73.54,73.36,73.4,39459.0,60.5091,60.5998,60.4514,60.4844,39459.0
2018-02-20 12:20:00,73.41,73.56,73.35,73.54,25309.0,60.4926,60.6162,60.4432,60.5998,25309.0
2018-02-20 12:25:00,73.53,73.59,73.43,73.48,27452.0,60.5915,60.641,60.5091,60.5503,27452.0
2018-02-20 12:30:00,73.5,73.57,73.45,73.51,20507.0,60.5668,60.6245,60.5256,60.575,20507.0
2018-02-20 12:35:00,73.52,73.57,73.41,73.55,17052.0,60.5833,60.6245,60.4926,60.608,17052.0
2018-02-20 12:40:00,73.57,73.67,73.55,73.56,20720.0,60.6245,60.7069,60.608,60.6162,20720.0
2018-02-20 12:45:00,73.57,73.64,73.47,73.59,42714.0,60.6245,60.6822,60.5421,60.641,42714.0
2018-02-20 12:50:00,73.6,73.74,73.58,73.74,14613.0,60.6492,60.7646,60.6327,60.7646,14613.0
2018-02-20 12:55:00,73.74,73.84,73.68,73.79,30520.0,60.7646,60.847,60.7151,60.8058,30520.0
2018-02-20 13:00:00,73.78,73.83,73.69,73.71,35450.0,60.7975,60.8387,60.7234,60.7398,35450.0
2018-02-20 13:05:00,73.7,73.72,73.51,73.53,36219.0,60.7316,60.7481,60.575,60.5915,36219.0
2018-02-20 13:10:00,73.5,73.5,73.36,73.36,48681.0,60.5668,60.5668,60.4514,60.4514,48681.0
2018-02-20 13:15:00,73.34,73.38,73.28,73.37,39359.0,60.4349,60.4679,60.3855,60.4597,39359.0
2018-02-20 13:20:00,73.37,73.38,73.24,73.36,26492.0,60.4597,60.4679,60.3525,60.4514,26492.0
2018-02-20 13:25:00,73.36,73.36,73.2,73.28,50889.0,60.4514,60.4514,60.3196,60.3855,50889.0
2018-02-20 13:30:00,73.27,73.27,73.15,73.21,25487.0,60.3773,60.3773,60.2784,60.3278,25487.0
2018-02-20 13:35:00,73.24,73.35,73.23,73.27,23743.0,60.3525,60.4432,60.3443,60.3773,23743.0
2018-02-20 13:40:00,73.24,73.26,73.15,73.15,17798.0,60.3525,60.369,60.2784,60.2784,17798.0
2018-02-20 13:45:00,73.15,73.35,73.15,73.35,18021.0,60.2784,60.4432,60.2784,60.4432,18021.0
2018-02-20 13:50:00,73.35,73.36,73.27,73.31,26662.0,60.4432,60.4514,60.3773,60.4102,26662.0
2018-02-20 13:55:00,73.3,73.37,73.29,73.36,34296.0,60.402,60.4597,60.3937,60.4514,34296.0
2018-02-20 14:00:00,73.36,73.37,73.23,73.3,37300.0,60.4514,60.4597,60.3443,60.402,37300.0
2018-02-20 14:05:00,73.28,73.29,73.1,73.16,25117.0,60.3855,60.3937,60.2372,60.2866,25117.0
2018-02-20 14:10:00,73.15,73.18,73.0,73.02,50591.0,60.2784,60.3031,60.1548,60.1713,50591.0
2018-02-20 14:15:00,73.04,73.11,73.0,73.1,23596.0,60.1877,60.2454,60.1548,60.2372,23596.0
2018-02-20 14:20:00,73.08,73.23,73.05,73.17,14675.0,60.2207,60.3443,60.196,60.2949,14675.0
2018-02-20 14:25:00,73.17,73.23,73.07,73.07,29094.0,60.2949,60.3443,60.2125,60.2125,29094.0
2018-02-20 14:30:00,73.08,73.18,73.03,73.12,29136.0,60.2207,60.3031,60.1795,60.2537,29136.0
2018-02-20 14:35:00,73.11,73.18,73.07,73.17,16545.0,60.2454,60.3031,60.2125,60.2949,16545.0
2018-02-20 14:40:00,73.16,73.22,73.06,73.11,21479.0,60.2866,60.3361,60.2042,60.2454,21479.0
2018-02-20 14:45:00,73.12,73.17,73.04,73.06,22721.0,60.2537,60.2949,60.1877,60.2042,22721.0
2018-02-20 14:50:00,73.06,73.07,72.91,72.92,34474.0,60.2042,60.2125,60.0806,60.0888,34474.0
2018-02-20 14:55:00,72.93,72.99,72.9,72.91,23003.0,60.0971,60.1465,60.0724,60.0806,23003.0
2018-02-20 15:00:00,72.92,73.09,72.92,73.02,24145.0,60.0888,60.2289,60.0888,60.1713,24145.0
2018-02-20 15:05:00,73.04,73.13,72.89,72.92,48177.0,60.1877,60.2619,60.0641,60.0888,48177.0
2018-02-20 15:10:00,72.9,73.06,72.9,72.99,37266.0,60.0724,60.2042,60.0724,60.1465,37266.0
2018-02-20 15:15:00,72.98,73.02,72.9,72.92,34464.0,60.1383,60.1713,60.0724,60.0888,34464.0
2018-02-20 15:20:00,72.92,72.96,72.76,72.96,116481.0,60.0888,60.1218,59.957,60.1218,116481.0
2018-02-20 15:25:00,72.95,73.04,72.89,73.04,42350.0,60.1136,60.1877,60.0641,60.1877,42350.0
2018-02-20 15:30:00,73.04,73.19,73.04,73.15,52932.0,60.1877,60.3113,60.1877,60.2784,52932.0
2018-02-20 15:35:00,73.16,73.19,73.05,73.06,59347.0,60.2866,60.3113,60.196,60.2042,59347.0
2018-02-20 15:40:00,73.05,73.05,72.91,72.93,69661.0,60.196,60.196,60.0806,60.0971,69661.0
2018-02-20 15:45:00,72.93,73.02,72.89,72.91,128243.0,60.0971,60.1713,60.0641,60.0806,128243.0
2018-02-20 15:50:00,72.91,72.97,72.88,72.92,115857.0,60.0806,60.13,60.0559,60.0888,115857.0
2018-02-20 15:55:00,72.91,72.95,72.86,72.86,204948.0,60.0806,60.1136,60.0394,60.0394,204948.0
2018-02-21 09:30:00,73.22,73.55,73.22,73.55,122089.0,60.3361,60.608,60.3361,60.608,122089.0
2018-02-21 09:35:00,73.57,74.55,73.54,74.55,126623.0,60.6245,61.432,60.5998,61.432,126623.0
2018-02-21 09:40:00,74.6,74.6,74.03,74.08,108342.0,61.4732,61.4732,61.0035,61.0447,108342.0
2018-02-21 09:45:00,74.11,74.68,74.1,74.59,122075.0,61.0695,61.5392,61.0612,61.465,122075.0
2018-02-21 09:50:00,74.58,74.59,73.86,73.87,129703.0,61.4567,61.465,60.8634,60.8717,129703.0
2018-02-21 09:55:00,73.88,74.05,73.84,73.98,72982.0,60.8799,61.02,60.847,60.9623,72982.0
2018-02-21 10:00:00,74.0,74.0,73.75,73.78,243719.0,60.9788,60.9788,60.7728,60.7975,243719.0
2018-02-21 10:05:00,73.78,73.87,73.61,73.82,62015.0,60.7975,60.8717,60.6574,60.8305,62015.0
2018-02-21 10:10:00,73.83,74.0,73.79,73.79,56239.0,60.8387,60.9788,60.8058,60.8058,56239.0
2018-02-21 10:15:00,73.79,74.16,73.77,74.08,69955.0,60.8058,61.1107,60.7893,61.0447,69955.0
2018-02-21 10:20:00,74.13,74.2,73.99,74.01,45925.0,61.0859,61.1436,60.9706,60.987,45925.0
2018-02-21 10:25:00,74.01,74.01,73.76,73.85,49714.0,60.987,60.987,60.781,60.8552,49714.0
2018-02-21 10:30:00,73.84,73.96,73.64,73.77,65754.0,60.847,60.9458,60.6822,60.7893,65754.0
2018-02-21 10:35:00,73.76,73.92,73.73,73.87,116150.0,60.781,60.9129,60.7563,60.8717,116150.0
2018-02-21 10:40:00,73.88,73.95,73.8,73.87,85675.0,60.8799,60.9376,60.814,60.8717,85675.0
2018-02-21 10:45:00,73.86,74.05,73.86,74.03,89215.0,60.8634,61.02,60.8634,61.0035,89215.0
2018-02-21 10:50:00,74.06,74.11,73.99,74.07,38131.0,61.0283,61.0695,60.9706,61.0365,38131.0
2018-02-21 10:55:00,74.06,74.07,73.92,73.96,36684.0,61.0283,61.0365,60.9129,60.9458,36684.0
2018-02-21 11:00:00,73.97,74.01,73.86,73.94,31786.0,60.9541,60.987,60.8634,60.9294,31786.0
2018-02-21 11:05:00,73.97,74.04,73.87,73.88,32416.0,60.9541,61.0118,60.8717,60.8799,32416.0
2018-02-21 11:10:00,73.87,74.01,73.86,73.92,52079.0,60.8717,60.987,60.8634,60.9129,52079.0
2018-02-21 11:15:00,73.93,74.01,73.87,74.01,76571.0,60.9211,60.987,60.8717,60.987,76571.0
2018-02-21 11:20:00,74.0,74.15,73.99,74.1,40762.0,60.9788,61.1024,60.9706,61.0612,40762.0
2018-02-21 11:25:00,74.11,74.16,74.07,74.08,35298.0,61.0695,61.1107,61.0365,61.0447,35298.0
2018-02-21 11:30:00,74.08,74.15,73.96,74.07,32679.0,61.0447,61.1024,60.9458,61.0365,32679.0
2018-02-21 11:35:00,74.04,74.06,73.9,73.91,17400.0,61.0118,61.0283,60.8964,60.9046,17400.0
2018-02-21 11:40:00,73.9,73.93,73.85,73.93,16426.0,60.8964,60.9211,60.8552,60.9211,16426.0
2018-02-21 11:45:00,73.92,74.01,73.86,73.89,24374.0,60.9129,60.987,60.8634,60.8882,24374.0
2018-02-21 11:50:00,73.89,73.99,73.85,73.91,17987.0,60.8882,60.9706,60.8552,60.9046,17987.0
2018-02-21 11:55:00,73.89,73.91,73.76,73.76,29573.0,60.8882,60.9046,60.781,60.781,29573.0
2018-02-21 12:00:00,73.77,73.82,73.62,73.62,30660.0,60.7893,60.8305,60.6657,60.6657,30660.0
2018-02-21 12:05:00,73.65,73.67,73.52,73.56,29490.0,60.6904,60.7069,60.5833,60.6162,29490.0
2018-02-21 12:10:00,73.56,73.6,73.51,73.51,20540.0,60.6162,60.6492,60.575,60.575,20540.0
2018-02-21 12:15:00,73.52,73.64,73.5,73.64,30639.0,60.5833,60.6822,60.5668,60.6822,30639.0
2018-02-21 12:20:00,73.64,73.64,73.48,73.5,34945.0,60.6822,60.6822,60.5503,60.5668,34945.0
2018-02-21 12:25:00,73.49,73.49,73.39,73.47,31934.0,60.5585,60.5585,60.4761,60.5421,31934.0
2018-02-21 12:30:00,73.48,73.67,73.46,73.56,37052.0,60.5503,60.7069,60.5338,60.6162,37052.0
2018-02-21 12:35:00,73.56,73.58,73.46,73.51,37145.0,60.6162,60.6327,60.5338,60.575,37145.0
2018-02-21 12:40:00,73.51,73.52,73.31,73.32,30978.0,60.575,60.5833,60.4102,60.4185,30978.0
2018-02-21 12:45:00,73.33,73.53,73.33,73.51,20285.0,60.4267,60.5915,60.4267,60.575,20285.0
2018-02-21 12:50:00,73.51,73.52,73.44,73.45,38349.0,60.575,60.5833,60.5173,60.5256,38349.0
2018-02-21 12:55:00,73.46,73.73,73.46,73.73,42213.0,60.5338,60.7563,60.5338,60.7563,42213.0
2018-02-21 13:00:00,73.74,73.76,73.64,73.69,33904.0,60.7646,60.781,60.6822,60.7234,33904.0
2018-02-21 13:05:00,73.71,73.8,73.71,73.72,37242.0,60.7398,60.814,60.7398,60.7481,37242.0
2018-02-21 13:10:00,73.72,73.77,73.68,73.73,21328.0,60.7481,60.7893,60.7151,60.7563,21328.0
2018-02-21 13:15:00,73.73,73.88,73.73,73.86,27005.0,60.7563,60.8799,60.7563,60.8634,27005.0
2018-02-21 13:20:00,73.86,73.87,73.82,73.84,13297.0,60.8634,60.8717,60.8305,60.847,13297.0
2018-02-21 13:25:00,73.84,73.84,73.77,73.81,16862.0,60.847,60.847,60.7893,60.8222,16862.0
2018-02-21 13:30:00,73.84,73.88,73.83,73.87,20398.0,60.847,60.8799,60.8387,60.8717,20398.0
2018-02-21 13:35:00,73.86,73.91,73.8,73.81,25495.0,60.8634,60.9046,60.814,60.8222,25495.0
2018-02-21 13:40:00,73.8,73.87,73.74,73.84,19813.0,60.814,60.8717,60.7646,60.847,19813.0
2018-02-21 13:45:00,73.83,73.94,73.83,73.88,23385.0,60.8387,60.9294,60.8387,60.8799,23385.0
2018-02-21 13:50:00,73.89,73.91,73.82,73.82,16655.0,60.8882,60.9046,60.8305,60.8305,16655.0
2018-02-21 13:55:00,73.83,73.83,73.76,73.81,16524.0,60.8387,60.8387,60.781,60.8222,16524.0
2018-02-21 14:00:00,73.81,74.0,73.71,73.97,32299.0,60.8222,60.9788,60.7398,60.9541,32299.0
2018-02-21 14:05:00,74.0,74.15,73.95,74.02,50667.0,60.9788,61.1024,60.9376,60.9953,50667.0
2018-02-21 14:10:00,74.04,74.12,73.83,73.86,93734.0,61.0118,61.0777,60.8387,60.8634,93734.0
2018-02-21 14:15:00,73.87,74.08,73.85,74.03,39978.0,60.8717,61.0447,60.8552,61.0035,39978.0
2018-02-21 14:20:00,74.03,74.06,73.93,73.98,20929.0,61.0035,61.0283,60.9211,60.9623,20929.0
2018-02-21 14:25:00,73.98,74.01,73.83,73.83,22685.0,60.9623,60.987,60.8387,60.8387,22685.0
2018-02-21 14:30:00,73.88,73.88,73.78,73.87,22337.0,60.8799,60.8799,60.7975,60.8717,22337.0
2018-02-21 14:35:00,73.88,73.9,73.73,73.83,41858.0,60.8799,60.8964,60.7563,60.8387,41858.0
2018-02-21 14:40:00,73.84,73.92,73.77,73.83,22378.0,60.847,60.9129,60.7893,60.8387,22378.0
2018-02-21 14:45:00,73.81,73.83,73.67,73.69,24233.0,60.8222,60.8387,60.7069,60.7234,24233.0
2018-02-21 14:50:00,73.67,73.78,73.56,73.72,27306.0,60.7069,60.7975,60.6162,60.7481,27306.0
2018-02-21 14:55:00,73.71,73.82,73.7,73.73,20921.0,60.7398,60.8305,60.7316,60.7563,20921.0
2018-02-21 15:00:00,73.76,73.76,73.45,73.45,42818.0,60.781,60.781,60.5256,60.5256,42818.0
2018-02-21 15:05:00,73.48,73.48,73.19,73.23,51438.0,60.5503,60.5503,60.3113,60.3443,51438.0
2018-02-21 15:10:00,73.2,73.46,73.07,73.4,52640.0,60.3196,60.5338,60.2125,60.4844,52640.0
2018-02-21 15:15:00,73.4,73.56,73.29,73.51,39020.0,60.4844,60.6162,60.3937,60.575,39020.0
2018-02-21 15:20:00,73.53,73.63,73.38,73.45,48999.0,60.5915,60.6739,60.4679,60.5256,48999.0
2018-02-21 15:25:00,73.43,73.7,73.36,73.64,61347.0,60.5091,60.7316,60.4514,60.6822,61347.0
2018-02-21 15:30:00,73.63,73.78,73.61,73.63,60531.0,60.6739,60.7975,60.6574,60.6739,60531.0
2018-02-21 15:35:00,73.63,73.66,73.47,73.47,70187.0,60.6739,60.6986,60.5421,60.5421,70187.0
2018-02-21 15:40:00,73.47,73.48,73.32,73.39,99020.0,60.5421,60.5503,60.4185,60.4761,99020.0
2018-02-21 15:45:00,73.41,73.65,73.35,73.38,132335.0,60.4926,60.6904,60.4432,60.4679,132335.0
2018-02-21 15:50:00,73.36,73.47,73.28,73.31,124027.0,60.4514,60.5421,60.3855,60.4102,124027.0
2018-02-21 15:55:00,73.32,73.34,72.92,72.97,352915.0,60.4185,60.4349,60.0888,60.13,352915.0
2018-02-22 09:30:00,73.49,74.31,73.47,74.27,153642.0,60.5585,61.2343,60.5421,61.2013,153642.0
2018-02-22 09:35:00,74.32,74.61,74.28,74.54,151318.0,61.2425,61.4815,61.2095,61.4238,151318.0
2018-02-22 09:40:00,74.56,74.97,74.55,74.61,140967.0,61.4403,61.7781,61.432,61.4815,140967.0
2018-02-22 09:45:00,74.57,74.7,74.46,74.47,85023.0,61.4485,61.5556,61.3579,61.3661,85023.0
2018-02-22 09:50:00,74.46,74.52,74.35,74.5,65368.0,61.3579,61.4073,61.2672,61.3908,65368.0
2018-02-22 09:55:00,74.51,74.74,74.39,74.62,94888.0,61.3991,61.5886,61.3002,61.4897,94888.0
2018-02-22 10:00:00,74.65,74.98,74.59,74.95,116217.0,61.5144,61.7864,61.465,61.7616,116217.0
2018-02-22 10:05:00,74.98,75.23,74.89,75.2,95888.0,61.7864,61.9924,61.7122,61.9677,95888.0
2018-02-22 10:10:00,75.2,75.35,75.0,75.0,88950.0,61.9677,62.0913,61.8028,61.8028,88950.0
2018-02-22 10:15:00,75.02,75.33,75.0,75.11,76290.0,61.8193,62.0748,61.8028,61.8935,76290.0
2018-02-22 10:20:00,75.1,75.24,74.99,75.22,72240.0,61.8852,62.0006,61.7946,61.9841,72240.0
2018-02-22 10:25:00,75.21,75.44,75.17,75.36,99164.0,61.9759,62.1654,61.9429,62.0995,99164.0
2018-02-22 10:30:00,75.39,75.65,75.39,75.55,96154.0,62.1242,62.3385,62.1242,62.2561,96154.0
2018-02-22 10:35:00,75.55,75.71,75.34,75.7,71517.0,62.2561,62.3879,62.083,62.3797,71517.0
2018-02-22 10:40:00,75.7,75.74,75.54,75.61,56024.0,62.3797,62.4126,62.2478,62.3055,56024.0
2018-02-22 10:45:00,75.62,75.73,75.48,75.72,82763.0,62.3137,62.4044,62.1984,62.3962,82763.0
2018-02-22 10:50:00,75.72,75.79,75.65,75.67,81196.0,62.3962,62.4538,62.3385,62.355,81196.0
2018-02-22 10:55:00,75.67,75.69,75.35,75.51,64501.0,62.355,62.3714,62.0913,62.2231,64501.0
2018-02-22 11:00:00,75.48,75.48,75.29,75.4,65006.0,62.1984,62.1984,62.0418,62.1325,65006.0
2018-02-22 11:05:00,75.4,75.57,75.39,75.54,58716.0,62.1325,62.2725,62.1242,62.2478,58716.0
2018-02-22 11:10:00,75.55,75.64,75.54,75.64,75846.0,62.2561,62.3302,62.2478,62.3302,75846.0
2018-02-22 11:15:00,75.64,75.74,75.44,75.47,48774.0,62.3302,62.4126,62.1654,62.1901,48774.0
2018-02-22 11:20:00,75.46,75.85,75.45,75.74,74849.0,62.1819,62.5033,62.1737,62.4126,74849.0
2018-02-22 11:25:00,75.73,75.88,75.72,75.86,42472.0,62.4044,62.528,62.3962,62.5115,42472.0
2018-02-22 11:30:00,75.85,75.86,75.72,75.75,57323.0,62.5033,62.5115,62.3962,62.4209,57323.0
2018-02-22 11:35:00,75.75,75.85,75.68,75.7,71279.0,62.4209,62.5033,62.3632,62.3797,71279.0
2018-02-22 11:40:00,75.7,75.84,75.68,75.79,85499.0,62.3797,62.495,62.3632,62.4538,85499.0
2018-02-22 11:45:00,75.79,75.86,75.76,75.84,49779.0,62.4538,62.5115,62.4291,62.495,49779.0
2018-02-22 11:50:00,75.83,75.87,75.73,75.84,71767.0,62.4868,62.5198,62.4044,62.495,71767.0
2018-02-22 11:55:00,75.85,75.89,75.82,75.86,29647.0,62.5033,62.5362,62.4786,62.5115,29647.0
2018-02-22 12:00:00,75.86,75.96,75.86,75.88,67807.0,62.5115,62.5939,62.5115,62.528,67807.0
2018-02-22 12:05:00,75.88,75.94,75.79,75.8,57599.0,62.528,62.5774,62.4538,62.4621,57599.0
2018-02-22 12:10:00,75.8,75.92,75.69,75.82,42508.0,62.4621,62.561,62.3714,62.4786,42508.0
2018-02-22 12:15:00,75.81,75.83,75.75,75.77,32843.0,62.4703,62.4868,62.4209,62.4374,32843.0
2018-02-22 12:20:00,75.76,75.79,75.57,75.65,35665.0,62.4291,62.4538,62.2725,62.3385,35665.0
2018-02-22 12:25:00,75.65,75.75,75.54,75.74,40800.0,62.3385,62.4209,62.2478,62.4126,40800.0
2018-02-22 12:30:00,75.76,75.79,75.71,75.76,24205.0,62.4291,62.4538,62.3879,62.4291,24205.0
2018-02-22 12:35:00,75.75,75.78,75.67,75.67,23153.0,62.4209,62.4456,62.355,62.355,23153.0
2018-02-22 12:40:00,75.67,75.68,75.55,75.55,21279.0,62.355,62.3632,62.2561,62.2561,21279.0
2018-02-22 12:45:00,75.56,75.62,75.41,75.41,56553.0,62.2643,62.3137,62.1407,62.1407,56553.0
2018-02-22 12:50:00,75.41,75.52,75.26,75.48,45273.0,62.1407,62.2313,62.0171,62.1984,45273.0
2018-02-22 12:55:00,75.51,75.53,75.34,75.34,25594.0,62.2231,62.2396,62.083,62.083,25594.0
2018-02-22 13:00:00,75.34,75.54,75.34,75.5,26019.0,62.083,62.2478,62.083,62.2149,26019.0
2018-02-22 13:05:00,75.47,75.49,75.38,75.42,19066.0,62.1901,62.2066,62.116,62.1489,19066.0
2018-02-22 13:10:00,75.44,75.45,75.24,75.28,35250.0,62.1654,62.1737,62.0006,62.0336,35250.0
2018-02-22 13:15:00,75.27,75.35,75.19,75.3,37873.0,62.0253,62.0913,61.9594,62.0501,37873.0
2018-02-22 13:20:00,75.28,75.36,75.26,75.35,37161.0,62.0336,62.0995,62.0171,62.0913,37161.0
2018-02-22 13:25:00,75.36,75.43,75.33,75.39,30080.0,62.0995,62.1572,62.0748,62.1242,30080.0
2018-02-22 13:30:00,75.39,75.39,75.14,75.17,29678.0,62.1242,62.1242,61.9182,61.9429,29678.0
2018-02-22 13:35:00,75.18,75.27,75.17,75.22,33266.0,61.9512,62.0253,61.9429,61.9841,33266.0
2018-02-22 13:40:00,75.23,75.25,75.14,75.25,48434.0,61.9924,62.0089,61.9182,62.0089,48434.0
2018-02-22 13:45:00,75.24,75.24,75.03,75.03,45696.0,62.0006,62.0006,61.8276,61.8276,45696.0
2018-02-22 13:50:00,75.03,75.17,74.98,75.17,62690.0,61.8276,61.9429,61.7864,61.9429,62690.0
2018-02-22 13:55:00,75.18,75.28,75.16,75.25,31630.0,61.9512,62.0336,61.9347,62.0089,31630.0
2018-02-22 14:00:00,75.25,75.31,75.21,75.29,37870.0,62.0089,62.0583,61.9759,62.0418,37870.0
2018-02-22 14:05:00,75.29,75.36,75.21,75.31,36733.0,62.0418,62.0995,61.9759,62.0583,36733.0
2018-02-22 14:10:00,75.3,75.32,75.15,75.27,61304.0,62.0501,62.0665,61.9265,62.0253,61304.0
2018-02-22 14:15:00,75.28,75.37,75.24,75.37,58277.0,62.0336,62.1077,62.0006,62.1077,58277.0
2018-02-22 14:20:00,75.37,75.38,75.25,75.3,43790.0,62.1077,62.116,62.0089,62.0501,43790.0
2018-02-22 14:25:00,75.28,75.36,75.2,75.34,47487.0,62.0336,62.0995,61.9677,62.083,47487.0
2018-02-22 14:30:00,75.33,75.44,75.31,75.42,42518.0,62.0748,62.1654,62.0583,62.1489,42518.0
2018-02-22 14:35:00,75.41,75.42,75.29,75.29,25496.0,62.1407,62.1489,62.0418,62.0418,25496.0
2018-02-22 14:40:00,75.27,75.33,75.2,75.29,33747.0,62.0253,62.0748,61.9677,62.0418,33747.0
2018-02-22 14:45:00,75.29,75.3,75.11,75.16,28632.0,62.0418,62.0501,61.8935,61.9347,28632.0
2018-02-22 14:50:00,75.14,75.15,74.98,75.0,108590.0,61.9182,61.9265,61.7864,61.8028,108590.0
2018-02-22 14:55:00,75.0,75.04,74.76,74.8,90458.0,61.8028,61.8358,61.6051,61.638,90458.0
2018-02-22 15:00:00,74.79,74.87,74.71,74.82,66612.0,61.6298,61.6957,61.5639,61.6545,66612.0
2018-02-22 15:05:00,74.82,74.89,74.76,74.79,45131.0,61.6545,61.7122,61.6051,61.6298,45131.0
2018-02-22 15:10:00,74.8,74.97,74.77,74.97,47492.0,61.638,61.7781,61.6133,61.7781,47492.0
2018-02-22 15:15:00,74.98,75.1,74.94,75.07,57379.0,61.7864,61.8852,61.7534,61.8605,57379.0
2018-02-22 15:20:00,75.09,75.14,74.99,75.09,38177.0,61.877,61.9182,61.7946,61.877,38177.0
2018-02-22 15:25:00,75.09,75.15,75.03,75.03,54895.0,61.877,61.9265,61.8276,61.8276,54895.0
2018-02-22 15:30:00,75.03,75.18,74.95,75.14,69746.0,61.8276,61.9512,61.7616,61.9182,69746.0
2018-02-22 15:35:00,75.14,75.16,75.01,75.09,64826.0,61.9182,61.9347,61.8111,61.877,64826.0
2018-02-22 15:40:00,75.09,75.17,75.01,75.04,94241.0,61.877,61.9429,61.8111,61.8358,94241.0
2018-02-22 15:45:00,75.04,75.05,74.71,74.71,206134.0,61.8358,61.844,61.5639,61.5639,206134.0
2018-02-22 15:50:00,74.72,75.08,74.71,75.04,204558.0,61.5721,61.8688,61.5639,61.8358,204558.0
2018-02-22 15:55:00,75.04,75.08,74.93,75.03,282613.0,61.8358,61.8688,61.7452,61.8276,282613.0
2018-02-23 09:30:00,75.52,76.25,75.36,76.24,312769.0,62.2313,62.8329,62.0995,62.8247,312769.0
2018-02-23 09:35:00,76.28,76.3,75.57,75.77,116554.0,62.8576,62.8741,62.2725,62.4374,116554.0
2018-02-23 09:40:00,75.77,75.84,75.46,75.47,65981.0,62.4374,62.495,62.1819,62.1901,65981.0
2018-02-23 09:45:00,75.46,75.53,75.01,75.01,89341.0,62.1819,62.2396,61.8111,61.8111,89341.0
2018-02-23 09:50:00,75.04,75.24,75.02,75.11,48012.0,61.8358,62.0006,61.8193,61.8935,48012.0
2018-02-23 09:55:00,75.13,75.15,74.74,74.82,46201.0,61.91,61.9265,61.5886,61.6545,46201.0
2018-02-23 10:00:00,74.83,75.01,74.62,74.91,65987.0,61.6628,61.8111,61.4897,61.7287,65987.0
2018-02-23 10:05:00,74.91,74.95,74.74,74.76,39709.0,61.7287,61.7616,61.5886,61.6051,39709.0
2018-02-23 10:10:00,74.78,74.9,74.66,74.68,46014.0,61.6216,61.7204,61.5227,61.5392,46014.0
2018-02-23 10:15:00,74.68,74.68,74.53,74.65,53879.0,61.5392,61.5392,61.4155,61.5144,53879.0
2018-02-23 10:20:00,74.65,74.68,74.53,74.64,36832.0,61.5144,61.5392,61.4155,61.5062,36832.0
2018-02-23 10:25:00,74.63,74.65,74.4,74.54,39980.0,61.498,61.5144,61.3084,61.4238,39980.0
2018-02-23 10:30:00,74.53,74.54,74.29,74.39,111240.0,61.4155,61.4238,61.2178,61.3002,111240.0
2018-02-23 10:35:00,74.41,74.65,74.4,74.47,47212.0,61.3167,61.5144,61.3084,61.3661,47212.0
2018-02-23 10:40:00,74.47,74.61,74.43,74.61,43612.0,61.3661,61.4815,61.3331,61.4815,43612.0
2018-02-23 10:45:00,74.62,74.89,74.6,74.81,51600.0,61.4897,61.7122,61.4732,61.6463,51600.0
2018-02-23 10:50:00,74.81,74.83,74.69,74.69,54750.0,61.6463,61.6628,61.5474,61.5474,54750.0
2018-02-23 10:55:00,74.68,74.74,74.58,74.6,30327.0,61.5392,61.5886,61.4567,61.4732,30327.0
2018-02-23 11:00:00,74.59,74.64,74.45,74.47,42797.0,61.465,61.5062,61.3496,61.3661,42797.0
2018-02-23 11:05:00,74.47,74.48,74.38,74.43,36210.0,61.3661,61.3743,61.2919,61.3331,36210.0
2018-02-23 11:10:00,74.42,74.58,74.38,74.51,46600.0,61.3249,61.4567,61.2919,61.3991,46600.0
2018-02-23 11:15:00,74.51,74.66,74.51,74.55,22703.0,61.3991,61.5227,61.3991,61.432,22703.0
2018-02-23 11:20:00,74.56,74.71,74.56,74.62,23461.0,61.4403,61.5639,61.4403,61.4897,23461.0
2018-02-23 11:25:00,74.63,74.63,74.51,74.53,29663.0,61.498,61.498,61.3991,61.4155,29663.0
2018-02-23 11:30:00,74.54,74.64,74.53,74.61,34487.0,61.4238,61.5062,61.4155,61.4815,34487.0
2018-02-23 11:35:00,74.6,74.86,74.52,74.79,76129.0,61.4732,61.6875,61.4073,61.6298,76129.0
2018-02-23 11:40:00,74.81,74.81,74.69,74.74,22871.0,61.6463,61.6463,61.5474,61.5886,22871.0
2018-02-23 11:45:00,74.75,74.78,74.71,74.72,33369.0,61.5968,61.6216,61.5639,61.5721,33369.0
2018-02-23 11:50:00,74.73,74.83,74.67,74.83,26978.0,61.5804,61.6628,61.5309,61.6628,26978.0
2018-02-23 11:55:00,74.82,74.87,74.73,74.82,27687.0,61.6545,61.6957,61.5804,61.6545,27687.0
2018-02-23 12:00:00,74.81,74.82,74.74,74.82,18820.0,61.6463,61.6545,61.5886,61.6545,18820.0
2018-02-23 12:05:00,74.83,74.89,74.79,74.79,25308.0,61.6628,61.7122,61.6298,61.6298,25308.0
2018-02-23 12:10:00,74.8,74.87,74.8,74.86,23191.0,61.638,61.6957,61.638,61.6875,23191.0
2018-02-23 12:15:00,74.86,75.0,74.83,75.0,41497.0,61.6875,61.8028,61.6628,61.8028,41497.0
2018-02-23 12:20:00,75.0,75.0,74.91,74.92,18070.0,61.8028,61.8028,61.7287,61.7369,18070.0
2018-02-23 12:25:00,74.92,74.92,74.77,74.78,28613.0,61.7369,61.7369,61.6133,61.6216,28613.0
2018-02-23 12:30:00,74.78,74.85,74.75,74.83,19986.0,61.6216,61.6792,61.5968,61.6628,19986.0
2018-02-23 12:35:00,74.83,74.89,74.81,74.89,14954.0,61.6628,61.7122,61.6463,61.7122,14954.0
2018-02-23 12:40:00,74.89,74.99,74.89,74.94,40287.0,61.7122,61.7946,61.7122,61.7534,40287.0
2018-02-23 12:45:00,74.93,75.04,74.91,75.03,34141.0,61.7452,61.8358,61.7287,61.8276,34141.0
2018-02-23 12:50:00,75.03,75.15,74.98,75.13,28695.0,61.8276,61.9265,61.7864,61.91,28695.0
2018-02-23 12:55:00,75.13,75.22,75.06,75.18,23514.0,61.91,61.9841,61.8523,61.9512,23514.0
2018-02-23 13:00:00,75.19,75.2,75.08,75.12,25372.0,61.9594,61.9677,61.8688,61.9017,25372.0
2018-02-23 13:05:00,75.11,75.15,74.94,74.94,27087.0,61.8935,61.9265,61.7534,61.7534,27087.0
2018-02-23 13:10:00,74.95,74.98,74.88,74.95,24616.0,61.7616,61.7864,61.704,61.7616,24616.0
2018-02-23 13:15:00,74.94,75.0,74.88,74.93,20037.0,61.7534,61.8028,61.704,61.7452,20037.0
2018-02-23 13:20:00,74.92,75.0,74.9,74.9,19633.0,61.7369,61.8028,61.7204,61.7204,19633.0
2018-02-23 13:25:00,74.91,74.91,74.72,74.84,23684.0,61.7287,61.7287,61.5721,61.671,23684.0
2018-02-23 13:30:00,74.84,74.92,74.83,74.91,15468.0,61.671,61.7369,61.6628,61.7287,15468.0
2018-02-23 13:35:00,74.92,74.95,74.85,74.88,20457.0,61.7369,61.7616,61.6792,61.704,20457.0
2018-02-23 13:40:00,74.87,74.97,74.81,74.92,25233.0,61.6957,61.7781,61.6463,61.7369,25233.0
2018-02-23 13:45:00,74.92,75.0,74.92,74.95,20320.0,61.7369,61.8028,61.7369,61.7616,20320.0
2018-02-23 13:50:00,74.96,74.99,74.91,74.92,22810.0,61.7699,61.7946,61.7287,61.7369,22810.0
2018-02-23 13:55:00,74.91,75.02,74.88,75.02,21652.0,61.7287,61.8193,61.704,61.8193,21652.0
2018-02-23 14:00:00,75.02,75.09,74.97,74.98,29942.0,61.8193,61.877,61.7781,61.7864,29942.0
2018-02-23 14:05:00,74.97,75.01,74.91,74.94,28577.0,61.7781,61.8111,61.7287,61.7534,28577.0
2018-02-23 14:10:00,74.95,74.97,74.89,74.94,17041.0,61.7616,61.7781,61.7122,61.7534,17041.0
2018-02-23 14:15:00,74.95,75.17,74.91,75.12,46620.0,61.7616,61.9429,61.7287,61.9017,46620.0
2018-02-23 14:20:00,75.12,75.37,75.12,75.32,65531.0,61.9017,62.1077,61.9017,62.0665,65531.0
2018-02-23 14:25:00,75.35,75.36,75.09,75.19,46577.0,62.0913,62.0995,61.877,61.9594,46577.0
2018-02-23 14:30:00,75.19,75.29,75.1,75.17,40490.0,61.9594,62.0418,61.8852,61.9429,40490.0
2018-02-23 14:35:00,75.17,75.26,75.1,75.21,32049.0,61.9429,62.0171,61.8852,61.9759,32049.0
2018-02-23 14:40:00,75.22,75.29,75.22,75.29,20433.0,61.9841,62.0418,61.9841,62.0418,20433.0
2018-02-23 14:45:00,75.29,75.45,75.29,75.42,28730.0,62.0418,62.1737,62.0418,62.1489,28730.0
2018-02-23 14:50:00,75.44,75.54,75.43,75.5,34034.0,62.1654,62.2478,62.1572,62.2149,34034.0
2018-02-23 14:55:00,75.49,75.52,75.35,75.37,23851.0,62.2066,62.2313,62.0913,62.1077,23851.0
2018-02-23 15:00:00,75.37,75.53,75.37,75.53,22707.0,62.1077,62.2396,62.1077,62.2396,22707.0
2018-02-23 15:05:00,75.54,75.54,75.43,75.43,26505.0,62.2478,62.2478,62.1572,62.1572,26505.0
2018-02-23 15:10:00,75.44,75.47,75.28,75.32,38331.0,62.1654,62.1901,62.0336,62.0665,38331.0
2018-02-23 15:15:00,75.33,75.37,75.28,75.28,28790.0,62.0748,62.1077,62.0336,62.0336,28790.0
2018-02-23 15:20:00,75.29,75.35,75.26,75.34,31544.0,62.0418,62.0913,62.0171,62.083,31544.0
2018-02-23 15:25:00,75.34,75.43,75.29,75.3,35445.0,62.083,62.1572,62.0418,62.0501,35445.0
2018-02-23 15:30:00,75.3,75.4,75.24,75.24,40277.0,62.0501,62.1325,62.0006,62.0006,40277.0
2018-02-23 15:35:00,75.23,75.31,75.22,75.27,69419.0,61.9924,62.0583,61.9841,62.0253,69419.0
2018-02-23 15:40:00,75.27,75.41,75.26,75.4,108766.0,62.0253,62.1407,62.0171,62.1325,108766.0
2018-02-23 15:45:00,75.4,75.42,75.32,75.37,90694.0,62.1325,62.1489,62.0665,62.1077,90694.0
2018-02-23 15:50:00,75.37,75.4,75.28,75.3,90390.0,62.1077,62.1325,62.0336,62.0501,90390.0
2018-02-23 15:55:00,75.29,75.41,75.26,75.41,268400.0,62.0418,62.1407,62.0171,62.1407,268400.0
2018-02-26 09:30:00,76.25,76.61,76.23,76.57,176544.0,62.8329,63.1295,62.8164,63.0966,176544.0
2018-02-26 09:35:00,76.57,76.63,76.04,76.32,91975.0,63.0966,63.146,62.6598,62.8906,91975.0
2018-02-26 09:40:00,76.36,76.46,76.06,76.06,121141.0,62.9235,63.0059,62.6763,62.6763,121141.0
2018-02-26 09:45:00,76.04,76.15,75.92,76.1,110875.0,62.6598,62.7505,62.561,62.7093,110875.0
2018-02-26 09:50:00,76.09,76.2,76.03,76.11,63040.0,62.701,62.7917,62.6516,62.7175,63040.0
2018-02-26 09:55:00,76.1,76.31,76.1,76.26,78152.0,62.7093,62.8823,62.7093,62.8411,78152.0
2018-02-26 10:00:00,76.25,76.37,76.16,76.26,62013.0,62.8329,62.9318,62.7587,62.8411,62013.0
2018-02-26 10:05:00,76.26,76.33,76.18,76.19,45200.0,62.8411,62.8988,62.7752,62.7835,45200.0
2018-02-26 10:10:00,76.19,76.2,76.0,76.0,39541.0,62.7835,62.7917,62.6269,62.6269,39541.0
2018-02-26 10:15:00,76.0,76.02,75.6,75.6,77406.0,62.6269,62.6434,62.2973,62.2973,77406.0
2018-02-26 10:20:00,75.6,75.61,75.31,75.33,139218.0,62.2973,62.3055,62.0583,62.0748,139218.0
2018-02-26 10:25:00,75.33,75.4,75.18,75.4,58283.0,62.0748,62.1325,61.9512,62.1325,58283.0
2018-02-26 10:30:00,75.4,75.42,75.18,75.26,74264.0,62.1325,62.1489,61.9512,62.0171,74264.0
2018-02-26 10:35:00,75.27,75.59,75.22,75.59,39993.0,62.0253,62.289,61.9841,62.289,39993.0
2018-02-26 10:40:00,75.58,75.58,75.36,75.57,47914.0,62.2808,62.2808,62.0995,62.2725,47914.0
2018-02-26 10:45:00,75.57,75.8,75.51,75.78,40579.0,62.2725,62.4621,62.2231,62.4456,40579.0
2018-02-26 10:50:00,75.79,75.84,75.72,75.8,51768.0,62.4538,62.495,62.3962,62.4621,51768.0
2018-02-26 10:55:00,75.79,75.88,75.72,75.88,53484.0,62.4538,62.528,62.3962,62.528,53484.0
2018-02-26 11:00:00,75.89,76.0,75.83,75.99,44830.0,62.5362,62.6269,62.4868,62.6186,44830.0
2018-02-26 11:05:00,75.99,76.12,75.93,76.03,45209.0,62.6186,62.7258,62.5692,62.6516,45209.0
2018-02-26 11:10:00,76.03,76.07,75.93,76.0,60018.0,62.6516,62.6846,62.5692,62.6269,60018.0
2018-02-26 11:15:00,76.01,76.12,75.96,76.09,27197.0,62.6351,62.7258,62.5939,62.701,27197.0
2018-02-26 11:20:00,76.09,76.1,76.0,76.07,30633.0,62.701,62.7093,62.6269,62.6846,30633.0
2018-02-26 11:25:00,76.06,76.1,75.98,76.04,34231.0,62.6763,62.7093,62.6104,62.6598,34231.0
2018-02-26 11:30:00,76.05,76.08,76.02,76.02,27123.0,62.6681,62.6928,62.6434,62.6434,27123.0
2018-02-26 11:35:00,76.03,76.07,75.99,76.03,19835.0,62.6516,62.6846,62.6186,62.6516,19835.0
2018-02-26 11:40:00,76.02,76.13,75.99,76.1,17312.0,62.6434,62.734,62.6186,62.7093,17312.0
2018-02-26 11:45:00,76.11,76.23,76.09,76.22,42812.0,62.7175,62.8164,62.701,62.8082,42812.0
2018-02-26 11:50:00,76.23,76.28,76.17,76.17,45264.0,62.8164,62.8576,62.767,62.767,45264.0
2018-02-26 11:55:00,76.16,76.3,76.14,76.3,51970.0,62.7587,62.8741,62.7422,62.8741,51970.0
2018-02-26 12:00:00,76.29,76.29,76.23,76.23,29182.0,62.8659,62.8659,62.8164,62.8164,29182.0
2018-02-26 12:05:00,76.23,76.25,76.18,76.22,24269.0,62.8164,62.8329,62.7752,62.8082,24269.0
2018-02-26 12:10:00,76.23,76.29,76.22,76.29,21106.0,62.8164,62.8659,62.8082,62.8659,21106.0
2018-02-26 12:15:00,76.3,76.4,76.3,76.36,55786.0,62.8741,62.9565,62.8741,62.9235,55786.0
2018-02-26 12:20:00,76.36,76.41,76.33,76.4,26952.0,62.9235,62.9647,62.8988,62.9565,26952.0
2018-02-26 12:25:00,76.4,76.46,76.4,76.45,26974.0,62.9565,63.0059,62.9565,62.9977,26974.0
2018-02-26 12:30:00,76.46,76.49,76.42,76.42,15259.0,63.0059,63.0307,62.973,62.973,15259.0
2018-02-26 12:35:00,76.43,76.46,76.35,76.42,30686.0,62.9812,63.0059,62.9153,62.973,30686.0
2018-02-26 12:40:00,76.42,76.65,76.42,76.62,58803.0,62.973,63.1625,62.973,63.1378,58803.0
2018-02-26 12:45:00,76.61,76.73,76.52,76.65,40532.0,63.1295,63.2284,63.0554,63.1625,40532.0
2018-02-26 12:50:00,76.65,76.68,76.6,76.66,46086.0,63.1625,63.1872,63.1213,63.1707,46086.0
2018-02-26 12:55:00,76.67,76.75,76.65,76.69,40857.0,63.179,63.2449,63.1625,63.1955,40857.0
2018-02-26 13:00:00,76.69,76.75,76.68,76.68,37203.0,63.1955,63.2449,63.1872,63.1872,37203.0
2018-02-26 13:05:00,76.69,76.73,76.64,76.65,38180.0,63.1955,63.2284,63.1543,63.1625,38180.0
2018-02-26 13:10:00,76.64,76.73,76.6,76.73,32968.0,63.1543,63.2284,63.1213,63.2284,32968.0
2018-02-26 13:15:00,76.74,76.75,76.67,76.75,36314.0,63.2367,63.2449,63.179,63.2449,36314.0
2018-02-26 13:20:00,76.75,76.78,76.73,76.75,43218.0,63.2449,63.2696,63.2284,63.2449,43218.0
2018-02-26 13:25:00,76.76,76.81,76.73,76.8,47744.0,63.2532,63.2944,63.2284,63.2861,47744.0
2018-02-26 13:30:00,76.81,76.86,76.72,76.85,66005.0,63.2944,63.3356,63.2202,63.3273,66005.0
2018-02-26 13:35:00,76.85,76.91,76.83,76.91,46827.0,63.3273,63.3768,63.3108,63.3768,46827.0
2018-02-26 13:40:00,76.91,76.99,76.9,76.98,50213.0,63.3768,63.4427,63.3685,63.4344,50213.0
2018-02-26 13:45:00,76.98,76.98,76.94,76.97,60412.0,63.4344,63.4344,63.4015,63.4262,60412.0
2018-02-26 13:50:00,76.97,76.99,76.92,76.94,42717.0,63.4262,63.4427,63.385,63.4015,42717.0
2018-02-26 13:55:00,76.95,76.98,76.9,76.92,41755.0,63.4097,63.4344,63.3685,63.385,41755.0
2018-02-26 14:00:00,76.93,76.97,76.91,76.94,34168.0,63.3932,63.4262,63.3768,63.4015,34168.0
2018-02-26 14:05:00,76.94,76.97,76.91,76.97,38913.0,63.4015,63.4262,63.3768,63.4262,38913.0
2018-02-26 14:10:00,76.97,76.99,76.81,76.85,76019.0,63.4262,63.4427,63.2944,63.3273,76019.0
2018-02-26 14:15:00,76.85,76.88,76.81,76.86,35591.0,63.3273,63.352,63.2944,63.3356,35591.0
2018-02-26 14:20:00,76.86,76.87,76.77,76.8,30084.0,63.3356,63.3438,63.2614,63.2861,30084.0
2018-02-26 14:25:00,76.8,76.84,76.75,76.84,64249.0,63.2861,63.3191,63.2449,63.3191,64249.0
2018-02-26 14:30:00,76.83,76.84,76.75,76.81,59602.0,63.3108,63.3191,63.2449,63.2944,59602.0
2018-02-26 14:35:00,76.83,76.83,76.7,76.75,30355.0,63.3108,63.3108,63.2037,63.2449,30355.0
2018-02-26 14:40:00,76.75,76.75,76.66,76.67,42547.0,63.2449,63.2449,63.1707,63.179,42547.0
2018-02-26 14:45:00,76.67,76.7,76.58,76.58,79663.0,63.179,63.2037,63.1048,63.1048,79663.0
2018-02-26 14:50:00,76.57,76.68,76.54,76.67,47504.0,63.0966,63.1872,63.0719,63.179,47504.0
2018-02-26 14:55:00,76.67,76.74,76.63,76.71,59432.0,63.179,63.2367,63.146,63.212,59432.0
2018-02-26 15:00:00,76.7,76.75,76.61,76.73,44248.0,63.2037,63.2449,63.1295,63.2284,44248.0
2018-02-26 15:05:00,76.74,76.88,76.72,76.86,41856.0,63.2367,63.352,63.2202,63.3356,41856.0
2018-02-26 15:10:00,76.86,76.9,76.85,76.86,47133.0,63.3356,63.3685,63.3273,63.3356,47133.0
2018-02-26 15:15:00,76.86,76.87,76.72,76.81,48280.0,63.3356,63.3438,63.2202,63.2944,48280.0
2018-02-26 15:20:00,76.82,76.88,76.78,76.85,37572.0,63.3026,63.352,63.2696,63.3273,37572.0
2018-02-26 15:25:00,76.85,76.85,76.7,76.73,84855.0,63.3273,63.3273,63.2037,63.2284,84855.0
2018-02-26 15:30:00,76.73,76.75,76.66,76.67,69597.0,63.2284,63.2449,63.1707,63.179,69597.0
2018-02-26 15:35:00,76.67,76.82,76.66,76.8,81403.0,63.179,63.3026,63.1707,63.2861,81403.0
2018-02-26 15:40:00,76.8,76.8,76.72,76.78,102015.0,63.2861,63.2861,63.2202,63.2696,102015.0
2018-02-26 15:45:00,76.77,76.8,76.61,76.62,143527.0,63.2614,63.2861,63.1295,63.1378,143527.0
2018-02-26 15:50:00,76.62,76.78,76.61,76.76,141377.0,63.1378,63.2696,63.1295,63.2532,141377.0
2018-02-26 15:55:00,76.76,76.94,76.75,76.89,309811.0,63.2532,63.4015,63.2449,63.3603,309811.0
2018-02-27 09:30:00,77.74,78.43,77.52,77.94,286523.0,64.0607,64.6293,63.8794,64.2255,286523.0
2018-02-27 09:35:00,77.95,78.12,77.58,77.9,196485.0,64.2338,64.3738,63.9289,64.1926,196485.0
2018-02-27 09:40:00,77.88,77.9,77.63,77.65,96729.0,64.1761,64.1926,63.9701,63.9865,96729.0
2018-02-27 09:45:00,77.65,77.87,77.56,77.68,65442.0,63.9865,64.1678,63.9124,64.0113,65442.0
2018-02-27 09:50:00,77.72,77.82,77.5,77.5,119680.0,64.0442,64.1266,63.8629,63.8629,119680.0
2018-02-27 09:55:00,77.51,77.51,77.33,77.48,86085.0,63.8712,63.8712,63.7229,63.8465,86085.0
2018-02-27 10:00:00,77.46,77.5,77.13,77.21,184209.0,63.83,63.8629,63.558,63.624,184209.0
2018-02-27 10:05:00,77.22,77.52,77.17,77.44,87324.0,63.6322,63.8794,63.591,63.8135,87324.0
2018-02-27 10:10:00,77.44,77.5,77.29,77.31,54824.0,63.8135,63.8629,63.6899,63.7064,54824.0
2018-02-27 10:15:00,77.29,77.35,77.11,77.16,51338.0,63.6899,63.7393,63.5416,63.5828,51338.0
2018-02-27 10:20:00,77.17,77.3,77.02,77.3,56099.0,63.591,63.6981,63.4674,63.6981,56099.0
2018-02-27 10:25:00,77.29,77.3,76.85,76.85,60714.0,63.6899,63.6981,63.3273,63.3273,60714.0
2018-02-27 10:30:00,76.85,77.0,76.62,76.62,61426.0,63.3273,63.4509,63.1378,63.1378,61426.0
2018-02-27 10:35:00,76.63,76.67,76.35,76.46,63571.0,63.146,63.179,62.9153,63.0059,63571.0
2018-02-27 10:40:00,76.46,76.48,76.08,76.14,68711.0,63.0059,63.0224,62.6928,62.7422,68711.0
2018-02-27 10:45:00,76.15,76.17,75.88,75.94,90847.0,62.7505,62.767,62.528,62.5774,90847.0
2018-02-27 10:50:00,75.94,76.1,75.85,75.86,57811.0,62.5774,62.7093,62.5033,62.5115,57811.0
2018-02-27 10:55:00,75.82,76.0,75.62,75.99,129551.0,62.4786,62.6269,62.3137,62.6186,129551.0
2018-02-27 11:00:00,76.0,76.0,75.77,75.95,46212.0,62.6269,62.6269,62.4374,62.5857,46212.0
2018-02-27 11:05:00,75.91,76.19,75.87,76.19,38170.0,62.5527,62.7835,62.5198,62.7835,38170.0
2018-02-27 11:10:00,76.16,76.19,75.92,75.92,54356.0,62.7587,62.7835,62.561,62.561,54356.0
2018-02-27 11:15:00,75.91,75.95,75.57,75.68,108208.0,62.5527,62.5857,62.2725,62.3632,108208.0
2018-02-27 11:20:00,75.67,75.7,75.27,75.4,110222.0,62.355,62.3797,62.0253,62.1325,110222.0
2018-02-27 11:25:00,75.4,75.57,75.38,75.54,62308.0,62.1325,62.2725,62.116,62.2478,62308.0
2018-02-27 11:30:00,75.56,75.72,75.51,75.6,86348.0,62.2643,62.3962,62.2231,62.2973,86348.0
2018-02-27 11:35:00,75.63,75.68,75.37,75.45,56555.0,62.322,62.3632,62.1077,62.1737,56555.0
2018-02-27 11:40:00,75.45,75.62,75.3,75.51,45335.0,62.1737,62.3137,62.0501,62.2231,45335.0
2018-02-27 11:45:00,75.52,75.61,75.45,75.59,47387.0,62.2313,62.3055,62.1737,62.289,47387.0
2018-02-27 11:50:00,75.6,75.6,75.38,75.53,64358.0,62.2973,62.2973,62.116,62.2396,64358.0
2018-02-27 11:55:00,75.54,75.67,75.46,75.5,58119.0,62.2478,62.355,62.1819,62.2149,58119.0
2018-02-27 12:00:00,75.49,75.6,75.45,75.58,29057.0,62.2066,62.2973,62.1737,62.2808,29057.0
2018-02-27 12:05:00,75.59,75.71,75.58,75.67,50062.0,62.289,62.3879,62.2808,62.355,50062.0
2018-02-27 12:10:00,75.67,75.73,75.62,75.65,33998.0,62.355,62.4044,62.3137,62.3385,33998.0
2018-02-27 12:15:00,75.64,75.79,75.61,75.76,36471.0,62.3302,62.4538,62.3055,62.4291,36471.0
2018-02-27 12:20:00,75.75,75.75,75.57,75.58,32394.0,62.4209,62.4209,62.2725,62.2808,32394.0
2018-02-27 12:25:00,75.58,75.69,75.56,75.66,27884.0,62.2808,62.3714,62.2643,62.3467,27884.0
2018-02-27 12:30:00,75.66,75.69,75.48,75.53,44404.0,62.3467,62.3714,62.1984,62.2396,44404.0
2018-02-27 12:35:00,75.54,75.68,75.54,75.68,32997.0,62.2478,62.3632,62.2478,62.3632,32997.0
2018-02-27 12:40:00,75.67,75.86,75.66,75.86,39399.0,62.355,62.5115,62.3467,62.5115,39399.0
2018-02-27 12:45:00,75.86,75.91,75.79,75.9,49302.0,62.5115,62.5527,62.4538,62.5445,49302.0
2018-02-27 12:50:00,75.89,75.98,75.83,75.85,54241.0,62.5362,62.6104,62.4868,62.5033,54241.0
2018-02-27 12:55:00,75.84,75.85,75.72,75.77,40431.0,62.495,62.5033,62.3962,62.4374,40431.0
2018-02-27 13:00:00,75.75,75.81,75.69,75.69,47725.0,62.4209,62.4703,62.3714,62.3714,47725.0
2018-02-27 13:05:00,75.69,75.82,75.67,75.82,28036.0,62.3714,62.4786,62.355,62.4786,28036.0
2018-02-27 13:10:00,75.83,75.9,75.77,75.78,25999.0,62.4868,62.5445,62.4374,62.4456,25999.0
2018-02-27 13:15:00,75.77,75.9,75.72,75.88,24247.0,62.4374,62.5445,62.3962,62.528,24247.0
2018-02-27 13:20:00,75.89,75.92,75.78,75.79,26264.0,62.5362,62.561,62.4456,62.4538,26264.0
2018-02-27 13:25:00,75.79,75.82,75.73,75.78,20612.0,62.4538,62.4786,62.4044,62.4456,20612.0
2018-02-27 13:30:00,75.77,75.78,75.65,75.67,37323.0,62.4374,62.4456,62.3385,62.355,37323.0
2018-02-27 13:35:00,75.69,75.85,75.64,75.84,24191.0,62.3714,62.5033,62.3302,62.495,24191.0
2018-02-27 13:40:00,75.83,75.84,75.73,75.83,28650.0,62.4868,62.495,62.4044,62.4868,28650.0
2018-02-27 13:45:00,75.83,75.88,75.71,75.72,31951.0,62.4868,62.528,62.3879,62.3962,31951.0
2018-02-27 13:50:00,75.7,75.92,75.69,75.9,37659.0,62.3797,62.561,62.3714,62.5445,37659.0
2018-02-27 13:55:00,75.9,76.06,75.86,76.02,42706.0,62.5445,62.6763,62.5115,62.6434,42706.0
2018-02-27 14:00:00,76.02,76.09,75.95,76.02,80579.0,62.6434,62.701,62.5857,62.6434,80579.0
2018-02-27 14:05:00,76.01,76.05,75.88,76.0,28757.0,62.6351,62.6681,62.528,62.6269,28757.0
2018-02-27 14:10:00,76.01,76.06,75.96,76.04,79792.0,62.6351,62.6763,62.5939,62.6598,79792.0
2018-02-27 14:15:00,76.01,76.09,75.96,76.05,61677.0,62.6351,62.701,62.5939,62.6681,61677.0
2018-02-27 14:20:00,76.04,76.09,75.99,76.01,46625.0,62.6598,62.701,62.6186,62.6351,46625.0
2018-02-27 14:25:00,76.0,76.18,76.0,76.13,33414.0,62.6269,62.7752,62.6269,62.734,33414.0
2018-02-27 14:30:00,76.14,76.25,76.1,76.23,39238.0,62.7422,62.8329,62.7093,62.8164,39238.0
2018-02-27 14:35:00,76.22,76.29,76.15,76.16,62275.0,62.8082,62.8659,62.7505,62.7587,62275.0
2018-02-27 14:40:00,76.15,76.23,76.08,76.14,70886.0,62.7505,62.8164,62.6928,62.7422,70886.0
2018-02-27 14:45:00,76.13,76.13,75.92,75.96,22690.0,62.734,62.734,62.561,62.5939,22690.0
2018-02-27 14:50:00,75.97,76.06,75.92,75.95,43299.0,62.6022,62.6763,62.561,62.5857,43299.0
2018-02-27 14:55:00,75.96,76.05,75.96,75.96,33493.0,62.5939,62.6681,62.5939,62.5939,33493.0
2018-02-27 15:00:00,75.98,76.09,75.92,75.94,36837.0,62.6104,62.701,62.561,62.5774,36837.0
2018-02-27 15:05:00,75.93,75.94,75.79,75.82,42362.0,62.5692,62.5774,62.4538,62.4786,42362.0
2018-02-27 15:10:00,75.8,75.9,75.76,75.79,40694.0,62.4621,62.5445,62.4291,62.4538,40694.0
2018-02-27 15:15:00,75.77,75.83,75.7,75.7,37138.0,62.4374,62.4868,62.3797,62.3797,37138.0
2018-02-27 15:20:00,75.72,75.8,75.59,75.69,54291.0,62.3962,62.4621,62.289,62.3714,54291.0
2018-02-27 15:25:00,75.69,75.69,75.53,75.62,54544.0,62.3714,62.3714,62.2396,62.3137,54544.0
2018-02-27 15:30:00,75.62,75.73,75.62,75.63,46583.0,62.3137,62.4044,62.3137,62.322,46583.0
2018-02-27 15:35:00,75.64,75.69,75.51,75.64,43927.0,62.3302,62.3714,62.2231,62.3302,43927.0
2018-02-27 15:40:00,75.62,75.7,75.61,75.66,82750.0,62.3137,62.3797,62.3055,62.3467,82750.0
2018-02-27 15:45:00,75.65,75.93,75.64,75.89,101763.0,62.3385,62.5692,62.3302,62.5362,101763.0
2018-02-27 15:50:00,75.89,75.9,75.63,75.68,146914.0,62.5362,62.5445,62.322,62.3632,146914.0
2018-02-27 15:55:00,75.69,75.71,75.56,75.56,298768.0,62.3714,62.3879,62.2643,62.2643,298768.0
2018-02-28 09:30:00,76.06,76.63,76.06,76.52,164603.0,62.6763,63.146,62.6763,63.0554,164603.0
2018-02-28 09:35:00,76.51,76.64,76.23,76.54,83195.0,63.0471,63.1543,62.8164,63.0719,83195.0
2018-02-28 09:40:00,76.53,76.54,76.24,76.43,106392.0,63.0636,63.0719,62.8247,62.9812,106392.0
2018-02-28 09:45:00,76.42,76.42,76.06,76.27,58199.0,62.973,62.973,62.6763,62.8494,58199.0
2018-02-28 09:50:00,76.28,76.46,76.2,76.42,53604.0,62.8576,63.0059,62.7917,62.973,53604.0
2018-02-28 09:55:00,76.42,76.62,76.35,76.58,47881.0,62.973,63.1378,62.9153,63.1048,47881.0
2018-02-28 10:00:00,76.59,76.68,76.22,76.22,61401.0,63.1131,63.1872,62.8082,62.8082,61401.0
2018-02-28 10:05:00,76.2,76.26,76.04,76.04,46298.0,62.7917,62.8411,62.6598,62.6598,46298.0
2018-02-28 10:10:00,76.03,76.27,75.99,76.27,32683.0,62.6516,62.8494,62.6186,62.8494,32683.0
2018-02-28 10:15:00,76.27,76.35,76.19,76.24,32173.0,62.8494,62.9153,62.7835,62.8247,32173.0
2018-02-28 10:20:00,76.25,76.41,76.25,76.32,63894.0,62.8329,62.9647,62.8329,62.8906,63894.0
2018-02-28 10:25:00,76.32,76.38,76.16,76.36,35310.0,62.8906,62.94,62.7587,62.9235,35310.0
2018-02-28 10:30:00,76.34,76.45,76.26,76.45,41940.0,62.9071,62.9977,62.8411,62.9977,41940.0
2018-02-28 10:35:00,76.45,76.45,76.15,76.15,55275.0,62.9977,62.9977,62.7505,62.7505,55275.0
2018-02-28 10:40:00,76.15,76.3,76.11,76.27,70225.0,62.7505,62.8741,62.7175,62.8494,70225.0
2018-02-28 10:45:00,76.29,76.31,76.15,76.15,33411.0,62.8659,62.8823,62.7505,62.7505,33411.0
2018-02-28 10:50:00,76.16,76.2,76.06,76.14,71289.0,62.7587,62.7917,62.6763,62.7422,71289.0
2018-02-28 10:55:00,76.14,76.23,76.01,76.23,93178.0,62.7422,62.8164,62.6351,62.8164,93178.0
2018-02-28 11:00:00,76.23,76.28,76.18,76.22,48131.0,62.8164,62.8576,62.7752,62.8082,48131.0
2018-02-28 11:05:00,76.21,76.3,76.15,76.15,68759.0,62.7999,62.8741,62.7505,62.7505,68759.0
2018-02-28 11:10:00,76.14,76.18,76.02,76.14,98251.0,62.7422,62.7752,62.6434,62.7422,98251.0
2018-02-28 11:15:00,76.15,76.34,76.13,76.26,55685.0,62.7505,62.9071,62.734,62.8411,55685.0
2018-02-28 11:20:00,76.24,76.24,76.1,76.1,43527.0,62.8247,62.8247,62.7093,62.7093,43527.0
2018-02-28 11:25:00,76.08,76.2,76.0,76.03,29120.0,62.6928,62.7917,62.6269,62.6516,29120.0
2018-02-28 11:30:00,76.04,76.13,75.95,75.98,41801.0,62.6598,62.734,62.5857,62.6104,41801.0
2018-02-28 11:35:00,75.96,76.03,75.92,75.99,21761.0,62.5939,62.6516,62.561,62.6186,21761.0
2018-02-28 11:40:00,75.97,76.06,75.92,75.92,20811.0,62.6022,62.6763,62.561,62.561,20811.0
2018-02-28 11:45:00,75.91,75.91,75.71,75.79,23833.0,62.5527,62.5527,62.3879,62.4538,23833.0
2018-02-28 11:50:00,75.79,75.87,75.75,75.84,21428.0,62.4538,62.5198,62.4209,62.495,21428.0
2018-02-28 11:55:00,75.84,76.0,75.84,75.98,17967.0,62.495,62.6269,62.495,62.6104,17967.0
2018-02-28 12:00:00,75.99,76.15,75.99,76.1,10334.0,62.6186,62.7505,62.6186,62.7093,10334.0
2018-02-28 12:05:00,76.09,76.19,76.08,76.18,19284.0,62.701,62.7835,62.6928,62.7752,19284.0
2018-02-28 12:10:00,76.17,76.17,76.05,76.09,135148.0,62.767,62.767,62.6681,62.701,135148.0
2018-02-28 12:15:00,76.11,76.21,76.04,76.07,20070.0,62.7175,62.7999,62.6598,62.6846,20070.0
2018-02-28 12:20:00,76.06,76.2,76.05,76.17,26058.0,62.6763,62.7917,62.6681,62.767,26058.0
2018-02-28 12:25:00,76.18,76.2,76.06,76.06,18101.0,62.7752,62.7917,62.6763,62.6763,18101.0
2018-02-28 12:30:00,76.05,76.11,76.0,76.06,15582.0,62.6681,62.7175,62.6269,62.6763,15582.0
2018-02-28 12:35:00,76.05,76.25,76.04,76.23,21422.0,62.6681,62.8329,62.6598,62.8164,21422.0
2018-02-28 12:40:00,76.22,76.28,76.19,76.22,25636.0,62.8082,62.8576,62.7835,62.8082,25636.0
2018-02-28 12:45:00,76.2,76.38,76.18,76.34,28562.0,62.7917,62.94,62.7752,62.9071,28562.0
2018-02-28 12:50:00,76.32,76.43,76.26,76.39,38378.0,62.8906,62.9812,62.8411,62.9483,38378.0
2018-02-28 12:55:00,76.4,76.45,76.37,76.39,26592.0,62.9565,62.9977,62.9318,62.9483,26592.0
2018-02-28 13:00:00,76.38,76.39,76.32,76.35,21768.0,62.94,62.9483,62.8906,62.9153,21768.0
2018-02-28 13:05:00,76.36,76.44,76.33,76.38,12678.0,62.9235,62.9895,62.8988,62.94,12678.0
2018-02-28 13:10:00,76.39,76.43,76.33,76.36,11696.0,62.9483,62.9812,62.8988,62.9235,11696.0
2018-02-28 13:15:00,76.36,76.37,76.26,76.32,8927.0,62.9235,62.9318,62.8411,62.8906,8927.0
2018-02-28 13:20:00,76.34,76.34,76.18,76.24,24673.0,62.9071,62.9071,62.7752,62.8247,24673.0
2018-02-28 13:25:00,76.24,76.28,76.21,76.26,23559.0,62.8247,62.8576,62.7999,62.8411,23559.0
2018-02-28 13:30:00,76.25,76.29,76.21,76.23,21650.0,62.8329,62.8659,62.7999,62.8164,21650.0
2018-02-28 13:35:00,76.24,76.25,76.1,76.11,13832.0,62.8247,62.8329,62.7093,62.7175,13832.0
2018-02-28 13:40:00,76.11,76.19,76.09,76.15,18690.0,62.7175,62.7835,62.701,62.7505,18690.0
2018-02-28 13:45:00,76.15,76.17,76.01,76.04,14295.0,62.7505,62.767,62.6351,62.6598,14295.0
2018-02-28 13:50:00,76.04,76.18,75.97,76.17,21042.0,62.6598,62.7752,62.6022,62.767,21042.0
2018-02-28 13:55:00,76.17,76.26,76.16,76.2,20694.0,62.767,62.8411,62.7587,62.7917,20694.0
2018-02-28 14:00:00,76.2,76.29,76.19,76.25,30711.0,62.7917,62.8659,62.7835,62.8329,30711.0
2018-02-28 14:05:00,76.25,76.4,76.25,76.35,20356.0,62.8329,62.9565,62.8329,62.9153,20356.0
2018-02-28 14:10:00,76.35,76.37,76.2,76.2,12586.0,62.9153,62.9318,62.7917,62.7917,12586.0
2018-02-28 14:15:00,76.19,76.29,76.19,76.23,13876.0,62.7835,62.8659,62.7835,62.8164,13876.0
2018-02-28 14:20:00,76.24,76.33,76.2,76.31,14993.0,62.8247,62.8988,62.7917,62.8823,14993.0
2018-02-28 14:25:00,76.33,76.42,76.3,76.31,15362.0,62.8988,62.973,62.8741,62.8823,15362.0
2018-02-28 14:30:00,76.32,76.32,76.12,76.14,23095.0,62.8906,62.8906,62.7258,62.7422,23095.0
2018-02-28 14:35:00,76.13,76.22,76.1,76.1,15897.0,62.734,62.8082,62.7093,62.7093,15897.0
2018-02-28 14:40:00,76.1,76.22,76.04,76.11,45212.0,62.7093,62.8082,62.6598,62.7175,45212.0
2018-02-28 14:45:00,76.11,76.13,75.99,76.12,45294.0,62.7175,62.734,62.6186,62.7258,45294.0
2018-02-28 14:50:00,76.11,76.16,75.99,76.13,57470.0,62.7175,62.7587,62.6186,62.734,57470.0
2018-02-28 14:55:00,76.12,76.15,75.92,75.97,18819.0,62.7258,62.7505,62.561,62.6022,18819.0
2018-02-28 15:00:00,75.98,76.03,75.8,75.85,21493.0,62.6104,62.6516,62.4621,62.5033,21493.0
2018-02-28 15:05:00,75.84,75.92,75.78,75.92,24161.0,62.495,62.561,62.4456,62.561,24161.0
2018-02-28 15:10:00,75.93,75.95,75.8,75.89,24364.0,62.5692,62.5857,62.4621,62.5362,24364.0
2018-02-28 15:15:00,75.88,75.91,75.78,75.86,27968.0,62.528,62.5527,62.4456,62.5115,27968.0
2018-02-28 15:20:00,75.86,75.88,75.68,75.72,37729.0,62.5115,62.528,62.3632,62.3962,37729.0
2018-02-28 15:25:00,75.72,75.73,75.61,75.68,45939.0,62.3962,62.4044,62.3055,62.3632,45939.0
2018-02-28 15:30:00,75.68,75.86,75.65,75.84,56632.0,62.3632,62.5115,62.3385,62.495,56632.0
2018-02-28 15:35:00,75.84,76.07,75.79,76.05,60757.0,62.495,62.6846,62.4538,62.6681,60757.0
2018-02-28 15:40:00,76.05,76.05,75.81,75.87,63626.0,62.6681,62.6681,62.4703,62.5198,63626.0
2018-02-28 15:45:00,75.84,75.86,75.53,75.54,139599.0,62.495,62.5115,62.2396,62.2478,139599.0
2018-02-28 15:50:00,75.54,75.6,75.45,75.47,161790.0,62.2478,62.2973,62.1737,62.1901,161790.0
2018-02-28 15:55:00,75.46,75.65,75.41,75.41,430539.0,62.1819,62.3385,62.1407,62.1407,430539.0
2018-03-01 09:30:00,75.51,75.55,74.39,74.45,159104.0,62.2231,62.2561,61.3002,61.3496,159104.0
2018-03-01 09:35:00,74.45,74.82,74.22,74.25,75762.0,61.3496,61.6545,61.1601,61.1848,75762.0
2018-03-01 09:40:00,74.26,74.27,73.78,73.91,99116.0,61.1931,61.2013,60.7975,60.9046,99116.0
2018-03-01 09:45:00,73.9,74.43,73.71,74.41,89049.0,60.8964,61.3331,60.7398,61.3167,89049.0
2018-03-01 09:50:00,74.41,74.46,74.05,74.07,44868.0,61.3167,61.3579,61.02,61.0365,44868.0
2018-03-01 09:55:00,74.05,74.23,73.98,74.13,59023.0,61.02,61.1683,60.9623,61.0859,59023.0
2018-03-01 10:00:00,74.16,74.54,74.1,74.5,95692.0,61.1107,61.4238,61.0612,61.3908,95692.0
2018-03-01 10:05:00,74.51,74.76,74.41,74.64,62903.0,61.3991,61.6051,61.3167,61.5062,62903.0
2018-03-01 10:10:00,74.65,74.67,74.5,74.59,53433.0,61.5144,61.5309,61.3908,61.465,53433.0
2018-03-01 10:15:00,74.6,74.96,74.6,74.9,49381.0,61.4732,61.7699,61.4732,61.7204,49381.0
2018-03-01 10:20:00,74.9,74.9,74.64,74.76,93645.0,61.7204,61.7204,61.5062,61.6051,93645.0
2018-03-01 10:25:00,74.77,74.77,74.52,74.59,69579.0,61.6133,61.6133,61.4073,61.465,69579.0
2018-03-01 10:30:00,74.59,75.22,74.59,75.2,102550.0,61.465,61.9841,61.465,61.9677,102550.0
2018-03-01 10:35:00,75.22,75.39,74.92,74.98,62260.0,61.9841,62.1242,61.7369,61.7864,62260.0
2018-03-01 10:40:00,75.0,75.02,74.5,74.52,57089.0,61.8028,61.8193,61.3908,61.4073,57089.0
2018-03-01 10:45:00,74.51,74.72,74.47,74.54,58716.0,61.3991,61.5721,61.3661,61.4238,58716.0
2018-03-01 10:50:00,74.53,74.54,74.25,74.36,69924.0,61.4155,61.4238,61.1848,61.2755,69924.0
2018-03-01 10:55:00,74.36,74.41,74.05,74.08,71584.0,61.2755,61.3167,61.02,61.0447,71584.0
2018-03-01 11:00:00,74.08,74.25,74.03,74.25,81187.0,61.0447,61.1848,61.0035,61.1848,81187.0
2018-03-01 11:05:00,74.24,74.48,74.21,74.47,136258.0,61.1766,61.3743,61.1519,61.3661,136258.0
2018-03-01 11:10:00,74.47,74.57,74.39,74.56,61129.0,61.3661,61.4485,61.3002,61.4403,61129.0
2018-03-01 11:15:00,74.56,74.6,74.46,74.56,57737.0,61.4403,61.4732,61.3579,61.4403,57737.0
2018-03-01 11:20:00,74.59,74.68,74.48,74.48,43998.0,61.465,61.5392,61.3743,61.3743,43998.0
2018-03-01 11:25:00,74.5,74.53,74.14,74.19,54162.0,61.3908,61.4155,61.0942,61.1354,54162.0
2018-03-01 11:30:00,74.2,74.28,74.12,74.26,62434.0,61.1436,61.2095,61.0777,61.1931,62434.0
2018-03-01 11:35:00,74.27,74.36,74.17,74.26,61296.0,61.2013,61.2755,61.1189,61.1931,61296.0
2018-03-01 11:40:00,74.24,74.38,74.17,74.36,61616.0,61.1766,61.2919,61.1189,61.2755,61616.0
2018-03-01 11:45:00,74.36,74.51,74.3,74.31,59732.0,61.2755,61.3991,61.226,61.2343,59732.0
2018-03-01 11:50:00,74.3,74.45,74.24,74.43,43283.0,61.226,61.3496,61.1766,61.3331,43283.0
2018-03-01 11:55:00,74.45,74.6,74.45,74.45,61155.0,61.3496,61.4732,61.3496,61.3496,61155.0
2018-03-01 12:00:00,74.47,74.5,74.22,74.24,71287.0,61.3661,61.3908,61.1601,61.1766,71287.0
2018-03-01 12:05:00,74.27,74.42,74.26,74.33,37784.0,61.2013,61.3249,61.1931,61.2507,37784.0
2018-03-01 12:10:00,74.33,74.47,74.29,74.33,33261.0,61.2507,61.3661,61.2178,61.2507,33261.0
2018-03-01 12:15:00,74.32,74.33,74.14,74.14,105977.0,61.2425,61.2507,61.0942,61.0942,105977.0
2018-03-01 12:20:00,74.14,74.15,73.98,74.0,62654.0,61.0942,61.1024,60.9623,60.9788,62654.0
2018-03-01 12:25:00,73.99,74.05,73.82,73.91,81091.0,60.9706,61.02,60.8305,60.9046,81091.0
2018-03-01 12:30:00,73.91,73.91,73.64,73.82,75074.0,60.9046,60.9046,60.6822,60.8305,75074.0
2018-03-01 12:35:00,73.83,74.01,73.81,74.01,39599.0,60.8387,60.987,60.8222,60.987,39599.0
2018-03-01 12:40:00,74.01,74.12,73.87,74.03,47133.0,60.987,61.0777,60.8717,61.0035,47133.0
2018-03-01 12:45:00,74.02,74.2,73.95,74.17,34602.0,60.9953,61.1436,60.9376,61.1189,34602.0
2018-03-01 12:50:00,74.19,74.19,74.0,74.09,27341.0,61.1354,61.1354,60.9788,61.053,27341.0
2018-03-01 12:55:00,74.1,74.1,73.87,73.87,45523.0,61.0612,61.0612,60.8717,60.8717,45523.0
2018-03-01 13:00:00,73.86,73.9,73.57,73.58,75047.0,60.8634,60.8964,60.6245,60.6327,75047.0
2018-03-01 13:05:00,73.6,73.64,73.43,73.47,99146.0,60.6492,60.6822,60.5091,60.5421,99146.0
2018-03-01 13:10:00,73.46,73.77,73.41,73.74,65908.0,60.5338,60.7893,60.4926,60.7646,65908.0
2018-03-01 13:15:00,73.72,73.87,73.66,73.87,42737.0,60.7481,60.8717,60.6986,60.8717,42737.0
2018-03-01 13:20:00,73.86,74.01,73.86,73.89,114682.0,60.8634,60.987,60.8634,60.8882,114682.0
2018-03-01 13:25:00,73.89,74.09,73.89,73.97,41695.0,60.8882,61.053,60.8882,60.9541,41695.0
2018-03-01 13:30:00,73.97,74.03,73.82,73.82,48119.0,60.9541,61.0035,60.8305,60.8305,48119.0
2018-03-01 13:35:00,73.83,73.96,73.79,73.86,41598.0,60.8387,60.9458,60.8058,60.8634,41598.0
2018-03-01 13:40:00,73.85,73.9,73.78,73.81,42363.0,60.8552,60.8964,60.7975,60.8222,42363.0
2018-03-01 13:45:00,73.81,73.86,73.63,73.73,44110.0,60.8222,60.8634,60.6739,60.7563,44110.0
2018-03-01 13:50:00,73.74,73.83,73.66,73.67,44796.0,60.7646,60.8387,60.6986,60.7069,44796.0
2018-03-01 13:55:00,73.68,73.68,73.52,73.54,50374.0,60.7151,60.7151,60.5833,60.5998,50374.0
2018-03-01 14:00:00,73.56,73.64,73.31,73.36,48111.0,60.6162,60.6822,60.4102,60.4514,48111.0
2018-03-01 14:05:00,73.38,73.48,73.31,73.44,45170.0,60.4679,60.5503,60.4102,60.5173,45170.0
2018-03-01 14:10:00,73.42,73.49,73.05,73.06,48495.0,60.5009,60.5585,60.196,60.2042,48495.0
2018-03-01 14:15:00,73.07,73.36,73.0,73.33,84742.0,60.2125,60.4514,60.1548,60.4267,84742.0
2018-03-01 14:20:00,73.35,73.53,73.29,73.45,96170.0,60.4432,60.5915,60.3937,60.5256,96170.0
2018-03-01 14:25:00,73.46,73.6,73.38,73.59,52815.0,60.5338,60.6492,60.4679,60.641,52815.0
2018-03-01 14:30:00,73.58,73.61,73.39,73.51,58567.0,60.6327,60.6574,60.4761,60.575,58567.0
2018-03-01 14:35:00,73.52,73.53,73.32,73.41,70102.0,60.5833,60.5915,60.4185,60.4926,70102.0
2018-03-01 14:40:00,73.41,73.75,73.41,73.7,83744.0,60.4926,60.7728,60.4926,60.7316,83744.0
2018-03-01 14:45:00,73.68,73.83,73.6,73.62,41818.0,60.7151,60.8387,60.6492,60.6657,41818.0
2018-03-01 14:50:00,73.63,73.72,73.6,73.64,35161.0,60.6739,60.7481,60.6492,60.6822,35161.0
2018-03-01 14:55:00,73.63,73.75,73.62,73.72,38116.0,60.6739,60.7728,60.6657,60.7481,38116.0
2018-03-01 15:00:00,73.72,73.76,73.61,73.66,42549.0,60.7481,60.781,60.6574,60.6986,42549.0
2018-03-01 15:05:00,73.68,73.96,73.65,73.94,65836.0,60.7151,60.9458,60.6904,60.9294,65836.0
2018-03-01 15:10:00,73.93,74.2,73.85,74.17,81321.0,60.9211,61.1436,60.8552,61.1189,81321.0
2018-03-01 15:15:00,74.18,74.18,73.97,74.13,65845.0,61.1271,61.1271,60.9541,61.0859,65845.0
2018-03-01 15:20:00,74.12,74.18,73.85,73.93,84115.0,61.0777,61.1271,60.8552,60.9211,84115.0
2018-03-01 15:25:00,73.92,74.02,73.89,73.94,52172.0,60.9129,60.9953,60.8882,60.9294,52172.0
2018-03-01 15:30:00,73.94,74.03,73.73,73.89,131791.0,60.9294,61.0035,60.7563,60.8882,131791.0
2018-03-01 15:35:00,73.9,73.93,73.78,73.79,74645.0,60.8964,60.9211,60.7975,60.8058,74645.0
2018-03-01 15:40:00,73.79,73.97,73.77,73.88,133158.0,60.8058,60.9541,60.7893,60.8799,133158.0
2018-03-01 15:45:00,73.93,74.07,73.88,74.01,200949.0,60.9211,61.0365,60.8799,60.987,200949.0
2018-03-01 15:50:00,74.01,74.2,73.99,74.08,225592.0,60.987,61.1436,60.9706,61.0447,225592.0
2018-03-01 15:55:00,74.08,74.23,74.04,74.11,279164.0,61.0447,61.1683,61.0118,61.0695,279164.0
2018-03-02 09:30:00,73.63,73.99,73.48,73.84,152074.0,60.6739,60.9706,60.5503,60.847,152074.0
2018-03-02 09:35:00,73.82,73.9,73.64,73.75,67054.0,60.8305,60.8964,60.6822,60.7728,67054.0
2018-03-02 09:40:00,73.73,73.86,73.46,73.5,74445.0,60.7563,60.8634,60.5338,60.5668,74445.0
2018-03-02 09:45:00,73.49,73.6,73.3,73.45,146977.0,60.5585,60.6492,60.402,60.5256,146977.0
2018-03-02 09:50:00,73.47,73.74,73.42,73.48,51958.0,60.5421,60.7646,60.5009,60.5503,51958.0
2018-03-02 09:55:00,73.46,73.64,73.43,73.61,42668.0,60.5338,60.6822,60.5091,60.6574,42668.0
2018-03-02 10:00:00,73.63,73.65,73.43,73.63,80574.0,60.6739,60.6904,60.5091,60.6739,80574.0
2018-03-02 10:05:00,73.62,73.88,73.51,73.79,81219.0,60.6657,60.8799,60.575,60.8058,81219.0
2018-03-02 10:10:00,73.8,73.81,73.53,73.58,52998.0,60.814,60.8222,60.5915,60.6327,52998.0
2018-03-02 10:15:00,73.56,73.69,73.5,73.58,80239.0,60.6162,60.7234,60.5668,60.6327,80239.0
2018-03-02 10:20:00,73.55,73.88,73.54,73.83,33119.0,60.608,60.8799,60.5998,60.8387,33119.0
2018-03-02 10:25:00,73.85,74.11,73.81,74.0,56508.0,60.8552,61.0695,60.8222,60.9788,56508.0
2018-03-02 10:30:00,73.99,74.2,73.93,74.19,47380.0,60.9706,61.1436,60.9211,61.1354,47380.0
2018-03-02 10:35:00,74.19,74.24,73.89,73.91,67747.0,61.1354,61.1766,60.8882,60.9046,67747.0
2018-03-02 10:40:00,73.91,74.13,73.86,74.12,48867.0,60.9046,61.0859,60.8634,61.0777,48867.0
2018-03-02 10:45:00,74.12,74.17,74.01,74.14,34895.0,61.0777,61.1189,60.987,61.0942,34895.0
2018-03-02 10:50:00,74.15,74.19,74.02,74.17,19147.0,61.1024,61.1354,60.9953,61.1189,19147.0
2018-03-02 10:55:00,74.18,74.3,74.16,74.23,29348.0,61.1271,61.226,61.1107,61.1683,29348.0
2018-03-02 11:00:00,74.21,74.32,74.17,74.29,18984.0,61.1519,61.2425,61.1189,61.2178,18984.0
2018-03-02 11:05:00,74.3,74.35,74.18,74.3,24438.0,61.226,61.2672,61.1271,61.226,24438.0
2018-03-02 11:10:00,74.3,74.46,74.28,74.37,28423.0,61.226,61.3579,61.2095,61.2837,28423.0
2018-03-02 11:15:00,74.36,74.39,74.19,74.21,34624.0,61.2755,61.3002,61.1354,61.1519,34624.0
2018-03-02 11:20:00,74.23,74.46,74.23,74.44,30500.0,61.1683,61.3579,61.1683,61.3414,30500.0
2018-03-02 11:25:00,74.44,74.67,74.44,74.65,31924.0,61.3414,61.5309,61.3414,61.5144,31924.0
2018-03-02 11:30:00,74.66,74.73,74.61,74.7,24920.0,61.5227,61.5804,61.4815,61.5556,24920.0
2018-03-02 11:35:00,74.69,74.75,74.63,74.75,17722.0,61.5474,61.5968,61.498,61.5968,17722.0
2018-03-02 11:40:00,74.75,74.95,74.75,74.89,35748.0,61.5968,61.7616,61.5968,61.7122,35748.0
2018-03-02 11:45:00,74.9,74.98,74.85,74.98,22863.0,61.7204,61.7864,61.6792,61.7864,22863.0
2018-03-02 11:50:00,74.99,75.09,74.98,75.01,58824.0,61.7946,61.877,61.7864,61.8111,58824.0
2018-03-02 11:55:00,75.01,75.14,74.98,75.13,36656.0,61.8111,61.9182,61.7864,61.91,36656.0
2018-03-02 12:00:00,75.13,75.28,75.09,75.15,46130.0,61.91,62.0336,61.877,61.9265,46130.0
2018-03-02 12:05:00,75.14,75.15,74.9,74.99,56177.0,61.9182,61.9265,61.7204,61.7946,56177.0
2018-03-02 12:10:00,74.99,75.03,74.82,74.96,35923.0,61.7946,61.8276,61.6545,61.7699,35923.0
2018-03-02 12:15:00,74.98,75.01,74.85,74.87,23731.0,61.7864,61.8111,61.6792,61.6957,23731.0
2018-03-02 12:20:00,74.89,75.03,74.85,75.02,49784.0,61.7122,61.8276,61.6792,61.8193,49784.0
2018-03-02 12:25:00,75.04,75.14,75.02,75.09,55512.0,61.8358,61.9182,61.8193,61.877,55512.0
2018-03-02 12:30:00,75.12,75.12,74.85,74.87,26566.0,61.9017,61.9017,61.6792,61.6957,26566.0
2018-03-02 12:35:00,74.86,74.99,74.86,74.87,18891.0,61.6875,61.7946,61.6875,61.6957,18891.0
2018-03-02 12:40:00,74.85,74.98,74.82,74.92,37050.0,61.6792,61.7864,61.6545,61.7369,37050.0
2018-03-02 12:45:00,74.92,74.99,74.9,74.91,17425.0,61.7369,61.7946,61.7204,61.7287,17425.0
2018-03-02 12:50:00,74.9,75.05,74.9,75.02,18745.0,61.7204,61.844,61.7204,61.8193,18745.0
2018-03-02 12:55:00,75.04,75.07,74.92,74.93,26252.0,61.8358,61.8605,61.7369,61.7452,26252.0
2018-03-02 13:00:00,74.91,74.97,74.88,74.92,37109.0,61.7287,61.7781,61.704,61.7369,37109.0
2018-03-02 13:05:00,74.91,74.94,74.82,74.82,26197.0,61.7287,61.7534,61.6545,61.6545,26197.0
2018-03-02 13:10:00,74.81,74.83,74.62,74.68,32776.0,61.6463,61.6628,61.4897,61.5392,32776.0
2018-03-02 13:15:00,74.69,74.77,74.64,74.68,26743.0,61.5474,61.6133,61.5062,61.5392,26743.0
2018-03-02 13:20:00,74.68,74.7,74.52,74.53,20925.0,61.5392,61.5556,61.4073,61.4155,20925.0
2018-03-02 13:25:00,74.54,74.6,74.51,74.6,100503.0,61.4238,61.4732,61.3991,61.4732,100503.0
2018-03-02 13:30:00,74.59,74.67,74.46,74.48,20487.0,61.465,61.5309,61.3579,61.3743,20487.0
2018-03-02 13:35:00,74.46,74.57,74.41,74.56,29788.0,61.3579,61.4485,61.3167,61.4403,29788.0
2018-03-02 13:40:00,74.56,74.68,74.54,74.68,21718.0,61.4403,61.5392,61.4238,61.5392,21718.0
2018-03-02 13:45:00,74.69,74.92,74.69,74.91,41813.0,61.5474,61.7369,61.5474,61.7287,41813.0
2018-03-02 13:50:00,74.92,75.0,74.89,74.95,26187.0,61.7369,61.8028,61.7122,61.7616,26187.0
2018-03-02 13:55:00,74.92,74.97,74.89,74.96,41473.0,61.7369,61.7781,61.7122,61.7699,41473.0
2018-03-02 14:00:00,74.96,75.2,74.96,75.15,58824.0,61.7699,61.9677,61.7699,61.9265,58824.0
2018-03-02 14:05:00,75.17,75.31,75.12,75.15,37753.0,61.9429,62.0583,61.9017,61.9265,37753.0
2018-03-02 14:10:00,75.15,75.35,75.1,75.3,40086.0,61.9265,62.0913,61.8852,62.0501,40086.0
2018-03-02 14:15:00,75.29,75.36,75.22,75.23,43083.0,62.0418,62.0995,61.9841,61.9924,43083.0
2018-03-02 14:20:00,75.23,75.27,75.12,75.14,27886.0,61.9924,62.0253,61.9017,61.9182,27886.0
2018-03-02 14:25:00,75.14,75.22,75.09,75.21,35128.0,61.9182,61.9841,61.877,61.9759,35128.0
2018-03-02 14:30:00,75.2,75.25,75.01,75.01,41128.0,61.9677,62.0089,61.8111,61.8111,41128.0
2018-03-02 14:35:00,75.02,75.15,74.97,75.15,41008.0,61.8193,61.9265,61.7781,61.9265,41008.0
2018-03-02 14:40:00,75.16,75.18,75.03,75.11,34298.0,61.9347,61.9512,61.8276,61.8935,34298.0
2018-03-02 14:45:00,75.12,75.16,75.09,75.13,49294.0,61.9017,61.9347,61.877,61.91,49294.0
2018-03-02 14:50:00,75.14,75.18,75.11,75.18,75165.0,61.9182,61.9512,61.8935,61.9512,75165.0
2018-03-02 14:55:00,75.17,75.24,75.1,75.11,58935.0,61.9429,62.0006,61.8852,61.8935,58935.0
2018-03-02 15:00:00,75.1,75.15,74.93,74.95,77235.0,61.8852,61.9265,61.7452,61.7616,77235.0
2018-03-02 15:05:00,74.96,74.97,74.81,74.91,50339.0,61.7699,61.7781,61.6463,61.7287,50339.0
2018-03-02 15:10:00,74.92,74.94,74.76,74.9,50012.0,61.7369,61.7534,61.6051,61.7204,50012.0
2018-03-02 15:15:00,74.89,74.98,74.8,74.91,69876.0,61.7122,61.7864,61.638,61.7287,69876.0
2018-03-02 15:20:00,74.92,74.98,74.89,74.96,41400.0,61.7369,61.7864,61.7122,61.7699,41400.0
2018-03-02 15:25:00,74.96,75.01,74.84,74.93,56932.0,61.7699,61.8111,61.671,61.7452,56932.0
2018-03-02 15:30:00,74.93,75.09,74.91,75.03,60961.0,61.7452,61.877,61.7287,61.8276,60961.0
2018-03-02 15:35:00,75.03,75.23,75.0,75.21,92863.0,61.8276,61.9924,61.8028,61.9759,92863.0
2018-03-02 15:40:00,75.22,75.46,75.22,75.46,92388.0,61.9841,62.1819,61.9841,62.1819,92388.0
2018-03-02 15:45:00,75.47,75.48,75.09,75.21,117416.0,62.1901,62.1984,61.877,61.9759,117416.0
2018-03-02 15:50:00,75.22,75.27,75.2,75.23,143363.0,61.9841,62.0253,61.9677,61.9924,143363.0
2018-03-02 15:55:00,75.23,75.28,75.14,75.15,262837.0,61.9924,62.0336,61.9182,61.9265,262837.0
2018-03-05 09:30:00,74.77,74.77,74.26,74.42,226094.0,61.6133,61.6133,61.1931,61.3249,226094.0
2018-03-05 09:35:00,74.39,74.79,74.25,74.76,126897.0,61.3002,61.6298,61.1848,61.6051,126897.0
2018-03-05 09:40:00,74.79,74.83,74.31,74.31,50172.0,61.6298,61.6628,61.2343,61.2343,50172.0
2018-03-05 09:45:00,74.32,74.55,74.23,74.29,142213.0,61.2425,61.432,61.1683,61.2178,142213.0
2018-03-05 09:50:00,74.3,74.31,73.94,74.16,104928.0,61.226,61.2343,60.9294,61.1107,104928.0
2018-03-05 09:55:00,74.17,74.26,74.05,74.08,44693.0,61.1189,61.1931,61.02,61.0447,44693.0
2018-03-05 10:00:00,74.09,74.18,73.96,74.13,46631.0,61.053,61.1271,60.9458,61.0859,46631.0
2018-03-05 10:05:00,74.12,74.29,73.97,74.25,90671.0,61.0777,61.2178,60.9541,61.1848,90671.0
2018-03-05 10:10:00,74.27,74.3,74.16,74.27,28008.0,61.2013,61.226,61.1107,61.2013,28008.0
2018-03-05 10:15:00,74.28,74.45,74.24,74.44,33594.0,61.2095,61.3496,61.1766,61.3414,33594.0
2018-03-05 10:20:00,74.44,74.8,74.38,74.65,67171.0,61.3414,61.638,61.2919,61.5144,67171.0
2018-03-05 10:25:00,74.65,74.67,74.54,74.59,30855.0,61.5144,61.5309,61.4238,61.465,30855.0
2018-03-05 10:30:00,74.6,74.83,74.6,74.79,39226.0,61.4732,61.6628,61.4732,61.6298,39226.0
2018-03-05 10:35:00,74.8,74.98,74.78,74.92,72660.0,61.638,61.7864,61.6216,61.7369,72660.0
2018-03-05 10:40:00,74.92,74.94,74.79,74.9,39915.0,61.7369,61.7534,61.6298,61.7204,39915.0
2018-03-05 10:45:00,74.9,75.08,74.87,75.06,36467.0,61.7204,61.8688,61.6957,61.8523,36467.0
2018-03-05 10:50:00,75.06,75.47,75.06,75.37,83586.0,61.8523,62.1901,61.8523,62.1077,83586.0
2018-03-05 10:55:00,75.36,75.36,75.08,75.22,48157.0,62.0995,62.0995,61.8688,61.9841,48157.0
2018-03-05 11:00:00,75.24,75.57,75.23,75.49,66376.0,62.0006,62.2725,61.9924,62.2066,66376.0
2018-03-05 11:05:00,75.48,75.54,75.35,75.36,63120.0,62.1984,62.2478,62.0913,62.0995,63120.0
2018-03-05 11:10:00,75.37,75.37,75.26,75.33,45738.0,62.1077,62.1077,62.0171,62.0748,45738.0
2018-03-05 11:15:00,75.32,75.41,75.29,75.41,32282.0,62.0665,62.1407,62.0418,62.1407,32282.0
2018-03-05 11:20:00,75.42,75.58,75.32,75.56,42814.0,62.1489,62.2808,62.0665,62.2643,42814.0
2018-03-05 11:25:00,75.55,75.75,75.43,75.62,69018.0,62.2561,62.4209,62.1572,62.3137,69018.0
2018-03-05 11:30:00,75.59,75.72,75.57,75.62,93967.0,62.289,62.3962,62.2725,62.3137,93967.0
2018-03-05 11:35:00,75.62,75.62,75.5,75.56,62140.0,62.3137,62.3137,62.2149,62.2643,62140.0
2018-03-05 11:40:00,75.57,75.58,75.39,75.45,62765.0,62.2725,62.2808,62.1242,62.1737,62765.0
2018-03-05 11:45:00,75.46,75.62,75.38,75.39,104081.0,62.1819,62.3137,62.116,62.1242,104081.0
2018-03-05 11:50:00,75.39,75.42,75.23,75.25,62975.0,62.1242,62.1489,61.9924,62.0089,62975.0
2018-03-05 11:55:00,75.25,75.3,75.15,75.22,143237.0,62.0089,62.0501,61.9265,61.9841,143237.0
2018-03-05 12:00:00,75.2,75.3,75.18,75.28,48884.0,61.9677,62.0501,61.9512,62.0336,48884.0
2018-03-05 12:05:00,75.29,75.39,75.28,75.39,50446.0,62.0418,62.1242,62.0336,62.1242,50446.0
2018-03-05 12:10:00,75.39,75.42,75.08,75.08,49699.0,62.1242,62.1489,61.8688,61.8688,49699.0
2018-03-05 12:15:00,75.1,75.12,75.05,75.05,32505.0,61.8852,61.9017,61.844,61.844,32505.0
2018-03-05 12:20:00,75.03,75.06,74.94,75.0,34992.0,61.8276,61.8523,61.7534,61.8028,34992.0
2018-03-05 12:25:00,74.99,75.06,74.88,74.88,51089.0,61.7946,61.8523,61.704,61.704,51089.0
2018-03-05 12:30:00,74.89,75.0,74.86,75.0,50312.0,61.7122,61.8028,61.6875,61.8028,50312.0
2018-03-05 12:35:00,75.0,75.06,74.89,74.93,39101.0,61.8028,61.8523,61.7122,61.7452,39101.0
2018-03-05 12:40:00,74.94,74.98,74.83,74.87,37419.0,61.7534,61.7864,61.6628,61.6957,37419.0
2018-03-05 12:45:00,74.87,74.94,74.75,74.76,69740.0,61.6957,61.7534,61.5968,61.6051,69740.0
2018-03-05 12:50:00,74.76,74.84,74.75,74.81,63690.0,61.6051,61.671,61.5968,61.6463,63690.0
2018-03-05 12:55:00,74.81,74.92,74.78,74.91,50623.0,61.6463,61.7369,61.6216,61.7287,50623.0
2018-03-05 13:00:00,74.9,75.08,74.85,75.04,74387.0,61.7204,61.8688,61.6792,61.8358,74387.0
2018-03-05 13:05:00,75.03,75.16,74.99,75.07,52237.0,61.8276,61.9347,61.7946,61.8605,52237.0
2018-03-05 13:10:00,75.08,75.22,75.07,75.14,36490.0,61.8688,61.9841,61.8605,61.9182,36490.0
2018-03-05 13:15:00,75.15,75.18,75.07,75.09,32047.0,61.9265,61.9512,61.8605,61.877,32047.0
2018-03-05 13:20:00,75.11,75.25,75.1,75.24,29767.0,61.8935,62.0089,61.8852,62.0006,29767.0
2018-03-05 13:25:00,75.25,75.31,75.22,75.22,73587.0,62.0089,62.0583,61.9841,61.9841,73587.0
2018-03-05 13:30:00,75.21,75.24,75.03,75.04,52224.0,61.9759,62.0006,61.8276,61.8358,52224.0
2018-03-05 13:35:00,75.06,75.11,75.06,75.1,28151.0,61.8523,61.8935,61.8523,61.8852,28151.0
2018-03-05 13:40:00,75.09,75.27,75.09,75.17,36714.0,61.877,62.0253,61.877,61.9429,36714.0
2018-03-05 13:45:00,75.19,75.25,75.01,75.11,60717.0,61.9594,62.0089,61.8111,61.8935,60717.0
2018-03-05 13:50:00,75.11,75.18,75.08,75.18,32710.0,61.8935,61.9512,61.8688,61.9512,32710.0
2018-03-05 13:55:00,75.17,75.22,75.11,75.13,31845.0,61.9429,61.9841,61.8935,61.91,31845.0
2018-03-05 14:00:00,75.13,75.19,75.13,75.13,50014.0,61.91,61.9594,61.91,61.91,50014.0
2018-03-05 14:05:00,75.12,75.12,75.03,75.07,41788.0,61.9017,61.9017,61.8276,61.8605,41788.0
2018-03-05 14:10:00,75.07,75.09,74.91,74.93,56665.0,61.8605,61.877,61.7287,61.7452,56665.0
2018-03-05 14:15:00,74.93,75.09,74.92,75.02,87667.0,61.7452,61.877,61.7369,61.8193,87667.0
2018-03-05 14:20:00,75.02,75.13,75.02,75.13,55602.0,61.8193,61.91,61.8193,61.91,55602.0
2018-03-05 14:25:00,75.12,75.23,75.12,75.23,34277.0,61.9017,61.9924,61.9017,61.9924,34277.0
2018-03-05 14:30:00,75.23,75.3,75.18,75.23,35900.0,61.9924,62.0501,61.9512,61.9924,35900.0
2018-03-05 14:35:00,75.24,75.36,75.2,75.27,106272.0,62.0006,62.0995,61.9677,62.0253,106272.0
2018-03-05 14:40:00,75.28,75.37,75.23,75.35,46379.0,62.0336,62.1077,61.9924,62.0913,46379.0
2018-03-05 14:45:00,75.34,75.39,75.28,75.38,46621.0,62.083,62.1242,62.0336,62.116,46621.0
2018-03-05 14:50:00,75.39,75.42,75.34,75.34,59721.0,62.1242,62.1489,62.083,62.083,59721.0
2018-03-05 14:55:00,75.34,75.41,75.25,75.33,66604.0,62.083,62.1407,62.0089,62.0748,66604.0
2018-03-05 15:00:00,75.32,75.37,75.27,75.29,66362.0,62.0665,62.1077,62.0253,62.0418,66362.0
2018-03-05 15:05:00,75.29,75.47,75.28,75.29,64265.0,62.0418,62.1901,62.0336,62.0418,64265.0
2018-03-05 15:10:00,75.29,75.31,75.14,75.18,63944.0,62.0418,62.0583,61.9182,61.9512,63944.0
2018-03-05 15:15:00,75.18,75.32,75.15,75.32,75062.0,61.9512,62.0665,61.9265,62.0665,75062.0
2018-03-05 15:20:00,75.33,75.34,75.22,75.25,67193.0,62.0748,62.083,61.9841,62.0089,67193.0
2018-03-05 15:25:00,75.25,75.26,75.07,75.12,84364.0,62.0089,62.0171,61.8605,61.9017,84364.0
2018-03-05 15:30:00,75.12,75.3,75.11,75.29,73811.0,61.9017,62.0501,61.8935,62.0418,73811.0
2018-03-05 15:35:00,75.29,75.5,75.27,75.39,112419.0,62.0418,62.2149,62.0253,62.1242,112419.0
2018-03-05 15:40:00,75.4,75.67,75.4,75.62,142436.0,62.1325,62.355,62.1325,62.3137,142436.0
2018-03-05 15:45:00,75.62,75.69,75.48,75.48,185125.0,62.3137,62.3714,62.1984,62.1984,185125.0
2018-03-05 15:50:00,75.48,75.65,75.45,75.54,240745.0,62.1984,62.3385,62.1737,62.2478,240745.0
2018-03-05 15:55:00,75.55,75.58,75.03,75.16,578497.0,62.2561,62.2808,61.8276,61.9347,578497.0
2018-03-06 09:30:00,74.25,74.64,73.0,73.62,655809.0,61.1848,61.5062,60.1548,60.6657,655809.0
2018-03-06 09:35:00,73.62,73.8,73.3,73.62,358296.0,60.6657,60.814,60.402,60.6657,358296.0
2018-03-06 09:40:00,73.59,73.77,72.62,72.64,594347.0,60.641,60.7893,59.8416,59.8581,594347.0
2018-03-06 09:45:00,72.66,72.95,72.26,72.36,472806.0,59.8746,60.1136,59.545,59.6274,472806.0
2018-03-06 09:50:00,72.35,72.53,72.05,72.36,396213.0,59.6191,59.7675,59.3719,59.6274,396213.0
2018-03-06 09:55:00,72.34,72.52,72.09,72.25,266692.0,59.6109,59.7592,59.4049,59.5367,266692.0
2018-03-06 10:00:00,72.27,72.44,71.77,71.97,474885.0,59.5532,59.6933,59.1412,59.306,474885.0
2018-03-06 10:05:00,71.97,72.4,71.94,72.38,206255.0,59.306,59.6603,59.2813,59.6439,206255.0
2018-03-06 10:10:00,72.4,72.52,72.15,72.31,207838.0,59.6603,59.7592,59.4543,59.5862,207838.0
2018-03-06 10:15:00,72.31,72.33,72.1,72.24,200708.0,59.5862,59.6027,59.4131,59.5285,200708.0
2018-03-06 10:20:00,72.24,72.27,71.88,72.1,274948.0,59.5285,59.5532,59.2318,59.4131,274948.0
2018-03-06 10:25:00,72.11,72.12,71.94,71.95,110631.0,59.4214,59.4296,59.2813,59.2895,110631.0
2018-03-06 10:30:00,71.94,72.39,71.94,72.28,206716.0,59.2813,59.6521,59.2813,59.5615,206716.0
2018-03-06 10:35:00,72.26,72.92,72.24,72.92,244171.0,59.545,60.0888,59.5285,60.0888,244171.0
2018-03-06 10:40:00,72.92,73.03,72.64,72.67,242464.0,60.0888,60.1795,59.8581,59.8828,242464.0
2018-03-06 10:45:00,72.67,72.85,72.56,72.8,154964.0,59.8828,60.0312,59.7922,59.99,154964.0
2018-03-06 10:50:00,72.78,72.93,72.23,72.23,152086.0,59.9735,60.0971,59.5203,59.5203,152086.0
2018-03-06 10:55:00,72.23,72.54,72.17,72.4,85697.0,59.5203,59.7757,59.4708,59.6603,85697.0
2018-03-06 11:00:00,72.38,72.43,72.11,72.23,106255.0,59.6439,59.6851,59.4214,59.5203,106255.0
2018-03-06 11:05:00,72.27,72.44,72.05,72.37,119768.0,59.5532,59.6933,59.3719,59.6356,119768.0
2018-03-06 11:10:00,72.39,72.54,72.35,72.51,101200.0,59.6521,59.7757,59.6191,59.751,101200.0
2018-03-06 11:15:00,72.49,72.5,72.16,72.17,71376.0,59.7345,59.7428,59.4626,59.4708,71376.0
2018-03-06 11:20:00,72.16,72.2,71.97,72.04,115050.0,59.4626,59.4955,59.306,59.3637,115050.0
2018-03-06 11:25:00,72.03,72.42,71.95,72.42,146406.0,59.3555,59.6768,59.2895,59.6768,146406.0
2018-03-06 11:30:00,72.43,72.5,72.2,72.43,103721.0,59.6851,59.7428,59.4955,59.6851,103721.0
2018-03-06 11:35:00,72.42,72.63,72.4,72.4,97037.0,59.6768,59.8499,59.6603,59.6603,97037.0
2018-03-06 11:40:00,72.4,72.54,72.16,72.2,107445.0,59.6603,59.7757,59.4626,59.4955,107445.0
2018-03-06 11:45:00,72.2,72.26,71.85,71.98,211785.0,59.4955,59.545,59.2071,59.3143,211785.0
2018-03-06 11:50:00,71.96,72.25,71.94,71.97,161313.0,59.2978,59.5367,59.2813,59.306,161313.0
2018-03-06 11:55:00,71.98,72.04,71.78,71.79,115326.0,59.3143,59.3637,59.1494,59.1577,115326.0
2018-03-06 12:00:00,71.79,71.82,71.56,71.68,186671.0,59.1577,59.1824,58.9682,59.067,186671.0
2018-03-06 12:05:00,71.65,71.68,71.4,71.52,187447.0,59.0423,59.067,58.8363,58.9352,187447.0
2018-03-06 12:10:00,71.5,71.51,71.18,71.19,479919.0,58.9187,58.927,58.655,58.6633,479919.0
2018-03-06 12:15:00,71.19,71.39,71.15,71.39,262589.0,58.6633,58.8281,58.6303,58.8281,262589.0
2018-03-06 12:20:00,71.38,71.46,71.25,71.31,121813.0,58.8198,58.8858,58.7127,58.7621,121813.0
2018-03-06 12:25:00,71.32,71.39,71.02,71.07,186000.0,58.7704,58.8281,58.5232,58.5644,186000.0
2018-03-06 12:30:00,71.11,71.12,70.6,70.86,315018.0,58.5973,58.6056,58.1771,58.3913,315018.0
2018-03-06 12:35:00,70.84,71.02,70.56,70.65,245297.0,58.3748,58.5232,58.1441,58.2183,245297.0
2018-03-06 12:40:00,70.65,70.65,70.21,70.44,307537.0,58.2183,58.2183,57.8557,58.0452,307537.0
2018-03-06 12:45:00,70.43,70.54,70.23,70.36,191412.0,58.037,58.1276,57.8722,57.9793,191412.0
2018-03-06 12:50:00,70.36,70.36,70.02,70.05,332553.0,57.9793,57.9793,57.6991,57.7239,332553.0
2018-03-06 12:55:00,70.05,70.29,69.94,70.2,307233.0,57.7239,57.9216,57.6332,57.8475,307233.0
2018-03-06 13:00:00,70.22,70.68,70.21,70.57,322253.0,57.8639,58.243,57.8557,58.1524,322253.0
2018-03-06 13:05:00,70.58,70.72,70.53,70.59,142986.0,58.1606,58.276,58.1194,58.1688,142986.0
2018-03-06 13:10:00,70.6,70.82,70.58,70.77,220005.0,58.1771,58.3584,58.1606,58.3172,220005.0
2018-03-06 13:15:00,70.77,70.92,70.68,70.83,194607.0,58.3172,58.4408,58.243,58.3666,194607.0
2018-03-06 13:20:00,70.84,70.99,70.81,70.99,168931.0,58.3748,58.4985,58.3501,58.4985,168931.0
2018-03-06 13:25:00,70.98,70.99,70.87,70.95,185905.0,58.4902,58.4985,58.3996,58.4655,185905.0
2018-03-06 13:30:00,70.95,71.19,70.92,71.12,279723.0,58.4655,58.6633,58.4408,58.6056,279723.0
2018-03-06 13:35:00,71.11,71.22,70.95,71.02,260939.0,58.5973,58.688,58.4655,58.5232,260939.0
2018-03-06 13:40:00,71.02,71.09,70.93,71.01,133541.0,58.5232,58.5809,58.449,58.5149,133541.0
2018-03-06 13:45:00,71.03,71.07,70.82,70.86,308375.0,58.5314,58.5644,58.3584,58.3913,308375.0
2018-03-06 13:50:00,70.87,71.1,70.84,71.03,119526.0,58.3996,58.5891,58.3748,58.5314,119526.0
2018-03-06 13:55:00,71.01,71.28,70.98,71.25,136271.0,58.5149,58.7374,58.4902,58.7127,136271.0
2018-03-06 14:00:00,71.25,71.7,71.25,71.69,235457.0,58.7127,59.0835,58.7127,59.0753,235457.0
2018-03-06 14:05:00,71.69,71.84,71.63,71.67,232177.0,59.0753,59.1989,59.0258,59.0588,232177.0
2018-03-06 14:10:00,71.67,71.92,71.66,71.89,207231.0,59.0588,59.2648,59.0506,59.2401,207231.0
2018-03-06 14:15:00,71.9,72.1,71.84,72.06,220656.0,59.2483,59.4131,59.1989,59.3802,220656.0
2018-03-06 14:20:00,72.06,72.24,71.96,72.21,194189.0,59.3802,59.5285,59.2978,59.5038,194189.0
2018-03-06 14:25:00,72.22,72.31,71.82,71.86,247263.0,59.512,59.5862,59.1824,59.2154,247263.0
2018-03-06 14:30:00,71.85,71.97,71.56,71.65,151596.0,59.2071,59.306,58.9682,59.0423,151596.0
2018-03-06 14:35:00,71.66,71.77,71.46,71.51,133229.0,59.0506,59.1412,58.8858,58.927,133229.0
2018-03-06 14:40:00,71.47,72.19,71.46,72.09,274031.0,58.894,59.4873,58.8858,59.4049,274031.0
2018-03-06 14:45:00,72.11,72.11,71.6,71.78,266224.0,59.4214,59.4214,59.0011,59.1494,266224.0
2018-03-06 14:50:00,71.8,71.96,71.66,71.7,121449.0,59.1659,59.2978,59.0506,59.0835,121449.0
2018-03-06 14:55:00,71.71,71.83,71.51,71.7,134501.0,59.0918,59.1906,58.927,59.0835,134501.0
2018-03-06 15:00:00,71.71,71.9,71.58,71.84,170816.0,59.0918,59.2483,58.9846,59.1989,170816.0
2018-03-06 15:05:00,71.84,72.0,71.79,71.85,116890.0,59.1989,59.3307,59.1577,59.2071,116890.0
2018-03-06 15:10:00,71.85,71.95,71.74,71.87,125661.0,59.2071,59.2895,59.1165,59.2236,125661.0
2018-03-06 15:15:00,71.88,71.94,71.8,71.91,124548.0,59.2318,59.2813,59.1659,59.2566,124548.0
2018-03-06 15:20:00,71.91,72.09,71.83,71.92,125018.0,59.2566,59.4049,59.1906,59.2648,125018.0
2018-03-06 15:25:00,71.92,72.07,71.9,71.96,122430.0,59.2648,59.3884,59.2483,59.2978,122430.0
2018-03-06 15:30:00,71.95,72.08,71.9,72.03,161568.0,59.2895,59.3967,59.2483,59.3555,161568.0
2018-03-06 15:35:00,72.03,72.15,71.55,71.59,355929.0,59.3555,59.4543,58.9599,58.9929,355929.0
2018-03-06 15:40:00,71.59,71.71,71.53,71.62,166397.0,58.9929,59.0918,58.9434,59.0176,166397.0
2018-03-06 15:45:00,71.61,71.61,71.27,71.45,292759.0,59.0094,59.0094,58.7292,58.8775,292759.0
2018-03-06 15:50:00,71.43,71.58,71.42,71.52,224229.0,58.861,58.9846,58.8528,58.9352,224229.0
2018-03-06 15:55:00,71.52,71.81,71.51,71.8,566116.0,58.9352,59.1742,58.927,59.1659,566116.0
2018-03-07 09:30:00,71.06,71.55,70.86,70.91,370194.0,58.5561,58.9599,58.3913,58.4325,370194.0
2018-03-07 09:35:00,70.87,71.69,70.58,71.66,266483.0,58.3996,59.0753,58.1606,59.0506,266483.0
2018-03-07 09:40:00,71.69,71.9,71.11,71.39,165782.0,59.0753,59.2483,58.5973,58.8281,165782.0
2018-03-07 09:45:00,71.4,71.9,71.26,71.68,160802.0,58.8363,59.2483,58.7209,59.067,160802.0
2018-03-07 09:50:00,71.68,71.73,71.19,71.3,145219.0,59.067,59.1082,58.6633,58.7539,145219.0
2018-03-07 09:55:00,71.3,71.67,71.29,71.63,98891.0,58.7539,59.0588,58.7457,59.0258,98891.0
2018-03-07 10:00:00,71.62,71.7,71.38,71.65,116713.0,59.0176,59.0835,58.8198,59.0423,116713.0
2018-03-07 10:05:00,71.64,72.04,71.61,71.97,118832.0,59.0341,59.3637,59.0094,59.306,118832.0
2018-03-07 10:10:00,71.96,72.14,71.81,71.88,109762.0,59.2978,59.4461,59.1742,59.2318,109762.0
2018-03-07 10:15:00,71.87,71.96,71.65,71.69,118015.0,59.2236,59.2978,59.0423,59.0753,118015.0
2018-03-07 10:20:00,71.7,71.82,71.52,71.62,78352.0,59.0835,59.1824,58.9352,59.0176,78352.0
2018-03-07 10:25:00,71.6,71.7,71.53,71.67,64378.0,59.0011,59.0835,58.9434,59.0588,64378.0
2018-03-07 10:30:00,71.68,71.72,71.61,71.69,124252.0,59.067,59.1,59.0094,59.0753,124252.0
2018-03-07 10:35:00,71.69,71.7,71.49,71.49,113741.0,59.0753,59.0835,58.9105,58.9105,113741.0
2018-03-07 10:40:00,71.48,71.6,71.4,71.57,79997.0,58.9022,59.0011,58.8363,58.9764,79997.0
2018-03-07 10:45:00,71.56,71.63,71.44,71.55,91639.0,58.9682,59.0258,58.8693,58.9599,91639.0
2018-03-07 10:50:00,71.55,71.64,71.54,71.62,59431.0,58.9599,59.0341,58.9517,59.0176,59431.0
2018-03-07 10:55:00,71.63,71.64,71.54,71.57,57865.0,59.0258,59.0341,58.9517,58.9764,57865.0
2018-03-07 11:00:00,71.57,71.58,71.46,71.51,66281.0,58.9764,58.9846,58.8858,58.927,66281.0
2018-03-07 11:05:00,71.52,71.53,71.4,71.41,66298.0,58.9352,58.9434,58.8363,58.8445,66298.0
2018-03-07 11:10:00,71.4,71.44,71.36,71.44,51947.0,58.8363,58.8693,58.8033,58.8693,51947.0
2018-03-07 11:15:00,71.44,71.5,71.41,71.47,46403.0,58.8693,58.9187,58.8445,58.894,46403.0
2018-03-07 11:20:00,71.47,71.5,71.36,71.37,61352.0,58.894,58.9187,58.8033,58.8116,61352.0
2018-03-07 11:25:00,71.37,71.41,71.22,71.36,85098.0,58.8116,58.8445,58.688,58.8033,85098.0
2018-03-07 11:30:00,71.37,71.44,71.35,71.43,50314.0,58.8116,58.8693,58.7951,58.861,50314.0
2018-03-07 11:35:00,71.45,71.49,71.38,71.44,61673.0,58.8775,58.9105,58.8198,58.8693,61673.0
2018-03-07 11:40:00,71.45,71.74,71.43,71.69,125093.0,58.8775,59.1165,58.861,59.0753,125093.0
2018-03-07 11:45:00,71.71,71.97,71.69,71.81,116344.0,59.0918,59.306,59.0753,59.1742,116344.0
2018-03-07 11:50:00,71.81,71.96,71.77,71.83,74466.0,59.1742,59.2978,59.1412,59.1906,74466.0
2018-03-07 11:55:00,71.85,72.04,71.85,71.93,89952.0,59.2071,59.3637,59.2071,59.273,89952.0
2018-03-07 12:00:00,71.88,71.91,71.6,71.6,41009.0,59.2318,59.2566,59.0011,59.0011,41009.0
2018-03-07 12:05:00,71.63,71.69,71.55,71.58,35500.0,59.0258,59.0753,58.9599,58.9846,35500.0
2018-03-07 12:10:00,71.6,71.61,71.41,71.48,39070.0,59.0011,59.0094,58.8445,58.9022,39070.0
2018-03-07 12:15:00,71.46,71.49,71.33,71.34,30190.0,58.8858,58.9105,58.7786,58.7869,30190.0
2018-03-07 12:20:00,71.35,71.38,71.21,71.24,41363.0,58.7951,58.8198,58.6797,58.7045,41363.0
2018-03-07 12:25:00,71.25,71.36,71.25,71.31,33915.0,58.7127,58.8033,58.7127,58.7621,33915.0
2018-03-07 12:30:00,71.3,71.36,71.28,71.34,48294.0,58.7539,58.8033,58.7374,58.7869,48294.0
2018-03-07 12:35:00,71.34,71.35,71.2,71.26,37204.0,58.7869,58.7951,58.6715,58.7209,37204.0
2018-03-07 12:40:00,71.24,71.3,71.21,71.27,30741.0,58.7045,58.7539,58.6797,58.7292,30741.0
2018-03-07 12:45:00,71.27,71.32,71.21,71.27,40390.0,58.7292,58.7704,58.6797,58.7292,40390.0
2018-03-07 12:50:00,71.28,71.31,71.2,71.22,47517.0,58.7374,58.7621,58.6715,58.688,47517.0
2018-03-07 12:55:00,71.23,71.28,71.22,71.22,30218.0,58.6962,58.7374,58.688,58.688,30218.0
2018-03-07 13:00:00,71.21,71.21,71.14,71.14,45463.0,58.6797,58.6797,58.6221,58.6221,45463.0
2018-03-07 13:05:00,71.14,71.14,71.05,71.06,37505.0,58.6221,58.6221,58.5479,58.5561,37505.0
2018-03-07 13:10:00,71.05,71.12,70.92,70.92,55616.0,58.5479,58.6056,58.4408,58.4408,55616.0
2018-03-07 13:15:00,70.92,71.09,70.87,71.06,56443.0,58.4408,58.5809,58.3996,58.5561,56443.0
2018-03-07 13:20:00,71.07,71.17,71.0,71.16,30884.0,58.5644,58.6468,58.5067,58.6385,30884.0
2018-03-07 13:25:00,71.17,71.45,71.17,71.45,85253.0,58.6468,58.8775,58.6468,58.8775,85253.0
2018-03-07 13:30:00,71.46,71.51,71.26,71.3,69851.0,58.8858,58.927,58.7209,58.7539,69851.0
2018-03-07 13:35:00,71.3,71.32,71.14,71.16,93804.0,58.7539,58.7704,58.6221,58.6385,93804.0
2018-03-07 13:40:00,71.17,71.41,71.17,71.35,45943.0,58.6468,58.8445,58.6468,58.7951,45943.0
2018-03-07 13:45:00,71.36,71.47,71.31,71.47,47715.0,58.8033,58.894,58.7621,58.894,47715.0
2018-03-07 13:50:00,71.48,71.51,71.33,71.43,61453.0,58.9022,58.927,58.7786,58.861,61453.0
2018-03-07 13:55:00,71.43,71.46,71.34,71.45,39714.0,58.861,58.8858,58.7869,58.8775,39714.0
2018-03-07 14:00:00,71.46,71.47,71.3,71.41,41794.0,58.8858,58.894,58.7539,58.8445,41794.0
2018-03-07 14:05:00,71.39,71.45,71.33,71.35,36408.0,58.8281,58.8775,58.7786,58.7951,36408.0
2018-03-07 14:10:00,71.34,71.51,71.34,71.51,46619.0,58.7869,58.927,58.7869,58.927,46619.0
2018-03-07 14:15:00,71.51,71.53,71.35,71.43,42142.0,58.927,58.9434,58.7951,58.861,42142.0
2018-03-07 14:20:00,71.43,71.47,71.21,71.22,97382.0,58.861,58.894,58.6797,58.688,97382.0
2018-03-07 14:25:00,71.22,71.33,71.2,71.31,73453.0,58.688,58.7786,58.6715,58.7621,73453.0
2018-03-07 14:30:00,71.31,71.46,71.3,71.41,38722.0,58.7621,58.8858,58.7539,58.8445,38722.0
2018-03-07 14:35:00,71.41,71.49,71.41,71.48,26847.0,58.8445,58.9105,58.8445,58.9022,26847.0
2018-03-07 14:40:00,71.48,71.66,71.48,71.61,120989.0,58.9022,59.0506,58.9022,59.0094,120989.0
2018-03-07 14:45:00,71.6,71.75,71.6,71.74,55232.0,59.0011,59.1247,59.0011,59.1165,55232.0
2018-03-07 14:50:00,71.75,71.79,71.55,71.56,44585.0,59.1247,59.1577,58.9599,58.9682,44585.0
2018-03-07 14:55:00,71.56,71.58,71.46,71.5,43753.0,58.9682,58.9846,58.8858,58.9187,43753.0
2018-03-07 15:00:00,71.51,71.54,71.48,71.49,34918.0,58.927,58.9517,58.9022,58.9105,34918.0
2018-03-07 15:05:00,71.49,71.63,71.49,71.58,55520.0,58.9105,59.0258,58.9105,58.9846,55520.0
2018-03-07 15:10:00,71.58,71.63,71.54,71.62,41744.0,58.9846,59.0258,58.9517,59.0176,41744.0
2018-03-07 15:15:00,71.62,71.65,71.51,71.51,49859.0,59.0176,59.0423,58.927,58.927,49859.0
2018-03-07 15:20:00,71.51,71.52,71.32,71.41,65196.0,58.927,58.9352,58.7704,58.8445,65196.0
2018-03-07 15:25:00,71.4,71.45,71.34,71.45,73162.0,58.8363,58.8775,58.7869,58.8775,73162.0
2018-03-07 15:30:00,71.45,71.55,71.4,71.5,81235.0,58.8775,58.9599,58.8363,58.9187,81235.0
2018-03-07 15:35:00,71.5,71.55,71.49,71.55,80132.0,58.9187,58.9599,58.9105,58.9599,80132.0
2018-03-07 15:40:00,71.55,71.61,71.52,71.53,101182.0,58.9599,59.0094,58.9352,58.9434,101182.0
2018-03-07 15:45:00,71.53,71.72,71.52,71.65,170533.0,58.9434,59.1,58.9352,59.0423,170533.0
2018-03-07 15:50:00,71.65,71.66,71.47,71.49,172827.0,59.0423,59.0506,58.894,58.9105,172827.0
2018-03-07 15:55:00,71.5,71.51,71.27,71.42,451130.0,58.9187,58.927,58.7292,58.8528,451130.0
2018-03-08 09:30:00,71.43,71.58,71.22,71.33,120554.0,58.861,58.9846,58.688,58.7786,120554.0
2018-03-08 09:35:00,71.31,71.38,70.8,70.97,180700.0,58.7621,58.8198,58.3419,58.482,180700.0
2018-03-08 09:40:00,70.93,70.98,70.46,70.78,131307.0,58.449,58.4902,58.0617,58.3254,131307.0
2018-03-08 09:45:00,70.75,70.91,70.5,70.63,84193.0,58.3007,58.4325,58.0947,58.2018,84193.0
2018-03-08 09:50:00,70.66,70.71,70.44,70.51,158667.0,58.2265,58.2677,58.0452,58.1029,158667.0
2018-03-08 09:55:00,70.5,70.63,70.12,70.12,125326.0,58.0947,58.2018,57.7815,57.7815,125326.0
2018-03-08 10:00:00,70.14,70.3,70.02,70.22,226355.0,57.798,57.9299,57.6991,57.8639,226355.0
2018-03-08 10:05:00,70.22,70.24,69.79,69.82,199299.0,57.8639,57.8804,57.5096,57.5343,199299.0
2018-03-08 10:10:00,69.81,70.11,69.72,70.07,186398.0,57.5261,57.7733,57.4519,57.7403,186398.0
2018-03-08 10:15:00,70.08,70.22,69.92,70.11,188695.0,57.7486,57.8639,57.6167,57.7733,188695.0
2018-03-08 10:20:00,70.11,70.27,70.04,70.04,57312.0,57.7733,57.9051,57.7156,57.7156,57312.0
2018-03-08 10:25:00,70.04,70.18,70.04,70.12,52672.0,57.7156,57.831,57.7156,57.7815,52672.0
2018-03-08 10:30:00,70.11,70.17,69.95,69.95,74662.0,57.7733,57.8227,57.6415,57.6415,74662.0
2018-03-08 10:35:00,69.96,70.0,69.56,69.57,114771.0,57.6497,57.6827,57.3201,57.3283,114771.0
2018-03-08 10:40:00,69.57,70.14,69.57,70.1,142021.0,57.3283,57.798,57.3283,57.7651,142021.0
2018-03-08 10:45:00,70.09,70.11,69.89,69.99,97638.0,57.7568,57.7733,57.592,57.6744,97638.0
2018-03-08 10:50:00,69.99,70.0,69.8,69.86,50252.0,57.6744,57.6827,57.5178,57.5673,50252.0
2018-03-08 10:55:00,69.86,70.12,69.86,70.11,58859.0,57.5673,57.7815,57.5673,57.7733,58859.0
2018-03-08 11:00:00,70.1,70.3,70.1,70.29,75741.0,57.7651,57.9299,57.7651,57.9216,75741.0
2018-03-08 11:05:00,70.28,70.3,70.04,70.07,53071.0,57.9134,57.9299,57.7156,57.7403,53071.0
2018-03-08 11:10:00,70.06,70.11,69.97,70.06,57387.0,57.7321,57.7733,57.6579,57.7321,57387.0
2018-03-08 11:15:00,70.07,70.11,69.98,70.0,61969.0,57.7403,57.7733,57.6662,57.6827,61969.0
2018-03-08 11:20:00,70.0,70.11,70.0,70.08,42735.0,57.6827,57.7733,57.6827,57.7486,42735.0
2018-03-08 11:25:00,70.08,70.11,69.95,69.95,73877.0,57.7486,57.7733,57.6415,57.6415,73877.0
2018-03-08 11:30:00,69.94,69.94,69.77,69.83,88412.0,57.6332,57.6332,57.4931,57.5426,88412.0
2018-03-08 11:35:00,69.82,69.92,69.82,69.89,64375.0,57.5343,57.6167,57.5343,57.592,64375.0
2018-03-08 11:40:00,69.89,69.9,69.67,69.69,76941.0,57.592,57.6003,57.4107,57.4272,76941.0
2018-03-08 11:45:00,69.68,69.82,69.68,69.71,75160.0,57.419,57.5343,57.419,57.4437,75160.0
2018-03-08 11:50:00,69.71,69.71,69.6,69.64,86199.0,57.4437,57.4437,57.353,57.386,86199.0
2018-03-08 11:55:00,69.64,69.67,69.45,69.46,112235.0,57.386,57.4107,57.2294,57.2377,112235.0
2018-03-08 12:00:00,69.47,69.57,69.39,69.45,98323.0,57.2459,57.3283,57.18,57.2294,98323.0
2018-03-08 12:05:00,69.45,69.48,69.27,69.28,115557.0,57.2294,57.2542,57.0811,57.0893,115557.0
2018-03-08 12:10:00,69.28,69.29,69.15,69.28,110478.0,57.0893,57.0976,56.9822,57.0893,110478.0
2018-03-08 12:15:00,69.27,69.47,69.26,69.46,66329.0,57.0811,57.2459,57.0729,57.2377,66329.0
2018-03-08 12:20:00,69.45,69.53,69.41,69.41,53167.0,57.2294,57.2954,57.1965,57.1965,53167.0
2018-03-08 12:25:00,69.42,69.69,69.39,69.6,79519.0,57.2047,57.4272,57.18,57.353,79519.0
2018-03-08 12:30:00,69.6,69.78,69.6,69.63,74439.0,57.353,57.5014,57.353,57.3778,74439.0
2018-03-08 12:35:00,69.62,69.79,69.62,69.72,50053.0,57.3695,57.5096,57.3695,57.4519,50053.0
2018-03-08 12:40:00,69.71,69.85,69.7,69.82,89049.0,57.4437,57.5591,57.4354,57.5343,89049.0
2018-03-08 12:45:00,69.83,69.84,69.72,69.77,122347.0,57.5426,57.5508,57.4519,57.4931,122347.0
2018-03-08 12:50:00,69.77,69.91,69.76,69.81,71380.0,57.4931,57.6085,57.4849,57.5261,71380.0
2018-03-08 12:55:00,69.82,69.99,69.82,69.94,79085.0,57.5343,57.6744,57.5343,57.6332,79085.0
2018-03-08 13:00:00,69.94,69.97,69.86,69.95,51638.0,57.6332,57.6579,57.5673,57.6415,51638.0
2018-03-08 13:05:00,69.95,69.99,69.89,69.99,38120.0,57.6415,57.6744,57.592,57.6744,38120.0
2018-03-08 13:10:00,69.98,70.04,69.97,70.0,54258.0,57.6662,57.7156,57.6579,57.6827,54258.0
2018-03-08 13:15:00,70.0,70.02,69.97,69.99,37528.0,57.6827,57.6991,57.6579,57.6744,37528.0
2018-03-08 13:20:00,70.0,70.02,69.82,69.84,39794.0,57.6827,57.6991,57.5343,57.5508,39794.0
2018-03-08 13:25:00,69.83,69.85,69.75,69.81,46651.0,57.5426,57.5591,57.4766,57.5261,46651.0
2018-03-08 13:30:00,69.81,69.84,69.69,69.83,72037.0,57.5261,57.5508,57.4272,57.5426,72037.0
2018-03-08 13:35:00,69.81,69.9,69.8,69.8,37684.0,57.5261,57.6003,57.5178,57.5178,37684.0
2018-03-08 13:40:00,69.81,69.84,69.72,69.72,35332.0,57.5261,57.5508,57.4519,57.4519,35332.0
2018-03-08 13:45:00,69.71,69.79,69.66,69.79,45835.0,57.4437,57.5096,57.4025,57.5096,45835.0
2018-03-08 13:50:00,69.79,69.86,69.74,69.84,39501.0,57.5096,57.5673,57.4684,57.5508,39501.0
2018-03-08 13:55:00,69.85,69.85,69.78,69.83,30418.0,57.5591,57.5591,57.5014,57.5426,30418.0
2018-03-08 14:00:00,69.84,69.84,69.75,69.81,41435.0,57.5508,57.5508,57.4766,57.5261,41435.0
2018-03-08 14:05:00,69.81,69.89,69.8,69.88,33608.0,57.5261,57.592,57.5178,57.5838,33608.0
2018-03-08 14:10:00,69.88,69.9,69.75,69.75,39370.0,57.5838,57.6003,57.4766,57.4766,39370.0
2018-03-08 14:15:00,69.76,69.94,69.75,69.93,50695.0,57.4849,57.6332,57.4766,57.625,50695.0
2018-03-08 14:20:00,69.93,69.96,69.86,69.86,66869.0,57.625,57.6497,57.5673,57.5673,66869.0
2018-03-08 14:25:00,69.85,69.89,69.81,69.85,37026.0,57.5591,57.592,57.5261,57.5591,37026.0
2018-03-08 14:30:00,69.85,69.86,69.77,69.83,56932.0,57.5591,57.5673,57.4931,57.5426,56932.0
2018-03-08 14:35:00,69.82,69.82,69.72,69.79,57333.0,57.5343,57.5343,57.4519,57.5096,57333.0
2018-03-08 14:40:00,69.79,69.82,69.73,69.82,43072.0,57.5096,57.5343,57.4602,57.5343,43072.0
2018-03-08 14:45:00,69.81,69.89,69.78,69.85,53509.0,57.5261,57.592,57.5014,57.5591,53509.0
2018-03-08 14:50:00,69.86,69.94,69.86,69.87,48081.0,57.5673,57.6332,57.5673,57.5755,48081.0
2018-03-08 14:55:00,69.88,69.92,69.87,69.92,71171.0,57.5838,57.6167,57.5755,57.6167,71171.0
2018-03-08 15:00:00,69.92,70.0,69.91,69.94,113416.0,57.6167,57.6827,57.6085,57.6332,113416.0
2018-03-08 15:05:00,69.94,69.96,69.88,69.89,43658.0,57.6332,57.6497,57.5838,57.592,43658.0
2018-03-08 15:10:00,69.9,69.9,69.76,69.76,67251.0,57.6003,57.6003,57.4849,57.4849,67251.0
2018-03-08 15:15:00,69.77,69.99,69.76,69.98,99790.0,57.4931,57.6744,57.4849,57.6662,99790.0
2018-03-08 15:20:00,69.99,70.03,69.9,69.9,84861.0,57.6744,57.7074,57.6003,57.6003,84861.0
2018-03-08 15:25:00,69.9,69.9,69.82,69.87,72187.0,57.6003,57.6003,57.5343,57.5755,72187.0
2018-03-08 15:30:00,69.87,69.92,69.77,69.92,95227.0,57.5755,57.6167,57.4931,57.6167,95227.0
2018-03-08 15:35:00,69.92,69.97,69.88,69.88,88803.0,57.6167,57.6579,57.5838,57.5838,88803.0
2018-03-08 15:40:00,69.88,69.93,69.83,69.88,111833.0,57.5838,57.625,57.5426,57.5838,111833.0
2018-03-08 15:45:00,69.88,69.88,69.69,69.69,164171.0,57.5838,57.5838,57.4272,57.4272,164171.0
2018-03-08 15:50:00,69.7,69.81,69.65,69.67,161642.0,57.4354,57.5261,57.3942,57.4107,161642.0
2018-03-08 15:55:00,69.67,69.77,69.6,69.74,384567.0,57.4107,57.4931,57.353,57.4684,384567.0
2018-03-09 09:30:00,70.38,70.82,70.13,70.16,326986.0,57.9958,58.3584,57.7898,57.8145,326986.0
2018-03-09 09:35:00,70.17,70.33,69.75,69.84,177795.0,57.8227,57.9546,57.4766,57.5508,177795.0
2018-03-09 09:40:00,69.84,70.06,69.56,69.91,120400.0,57.5508,57.7321,57.3201,57.6085,120400.0
2018-03-09 09:45:00,69.91,70.1,69.83,69.96,90430.0,57.6085,57.7651,57.5426,57.6497,90430.0
2018-03-09 09:50:00,69.98,70.0,69.83,69.84,86991.0,57.6662,57.6827,57.5426,57.5508,86991.0
2018-03-09 09:55:00,69.86,69.97,69.84,69.88,94204.0,57.5673,57.6579,57.5508,57.5838,94204.0
2018-03-09 10:00:00,69.87,70.04,69.83,69.92,111361.0,57.5755,57.7156,57.5426,57.6167,111361.0
2018-03-09 10:05:00,69.91,69.92,69.76,69.92,72164.0,57.6085,57.6167,57.4849,57.6167,72164.0
2018-03-09 10:10:00,69.91,69.91,69.73,69.78,81969.0,57.6085,57.6085,57.4602,57.5014,81969.0
2018-03-09 10:15:00,69.79,69.94,69.77,69.81,76847.0,57.5096,57.6332,57.4931,57.5261,76847.0
2018-03-09 10:20:00,69.81,69.84,69.66,69.68,70135.0,57.5261,57.5508,57.4025,57.419,70135.0
2018-03-09 10:25:00,69.68,69.72,69.65,69.7,57807.0,57.419,57.4519,57.3942,57.4354,57807.0
2018-03-09 10:30:00,69.71,69.8,69.65,69.67,83530.0,57.4437,57.5178,57.3942,57.4107,83530.0
2018-03-09 10:35:00,69.66,69.66,69.5,69.51,97962.0,57.4025,57.4025,57.2706,57.2789,97962.0
2018-03-09 10:40:00,69.52,69.56,69.45,69.5,99691.0,57.2871,57.3201,57.2294,57.2706,99691.0
2018-03-09 10:45:00,69.49,69.54,69.43,69.49,98578.0,57.2624,57.3036,57.213,57.2624,98578.0
2018-03-09 10:50:00,69.5,69.57,69.46,69.56,75397.0,57.2706,57.3283,57.2377,57.3201,75397.0
2018-03-09 10:55:00,69.57,69.57,69.33,69.34,100940.0,57.3283,57.3283,57.1306,57.1388,100940.0
2018-03-09 11:00:00,69.36,69.59,69.35,69.48,74691.0,57.1553,57.3448,57.147,57.2542,74691.0
2018-03-09 11:05:00,69.48,69.55,69.45,69.54,49080.0,57.2542,57.3118,57.2294,57.3036,49080.0
2018-03-09 11:10:00,69.55,69.79,69.42,69.78,92480.0,57.3118,57.5096,57.2047,57.5014,92480.0
2018-03-09 11:15:00,69.79,69.89,69.78,69.87,60415.0,57.5096,57.592,57.5014,57.5755,60415.0
2018-03-09 11:20:00,69.88,69.97,69.83,69.95,82150.0,57.5838,57.6579,57.5426,57.6415,82150.0
2018-03-09 11:25:00,69.96,70.08,69.91,69.98,70986.0,57.6497,57.7486,57.6085,57.6662,70986.0
2018-03-09 11:30:00,69.97,69.99,69.86,69.93,74418.0,57.6579,57.6744,57.5673,57.625,74418.0
2018-03-09 11:35:00,69.92,70.02,69.85,70.02,52863.0,57.6167,57.6991,57.5591,57.6991,52863.0
2018-03-09 11:40:00,70.02,70.04,69.86,69.9,58427.0,57.6991,57.7156,57.5673,57.6003,58427.0
2018-03-09 11:45:00,69.9,69.9,69.74,69.83,56771.0,57.6003,57.6003,57.4684,57.5426,56771.0
2018-03-09 11:50:00,69.85,69.86,69.76,69.82,40874.0,57.5591,57.5673,57.4849,57.5343,40874.0
2018-03-09 11:55:00,69.82,69.96,69.75,69.96,59695.0,57.5343,57.6497,57.4766,57.6497,59695.0
2018-03-09 12:00:00,69.96,69.97,69.86,69.89,41030.0,57.6497,57.6579,57.5673,57.592,41030.0
2018-03-09 12:05:00,69.9,70.1,69.89,70.08,56604.0,57.6003,57.7651,57.592,57.7486,56604.0
2018-03-09 12:10:00,70.1,70.16,70.05,70.11,50516.0,57.7651,57.8145,57.7239,57.7733,50516.0
2018-03-09 12:15:00,70.13,70.16,70.11,70.14,41645.0,57.7898,57.8145,57.7733,57.798,41645.0
2018-03-09 12:20:00,70.15,70.17,70.07,70.1,39549.0,57.8063,57.8227,57.7403,57.7651,39549.0
2018-03-09 12:25:00,70.1,70.1,70.0,70.0,37999.0,57.7651,57.7651,57.6827,57.6827,37999.0
2018-03-09 12:30:00,70.0,70.0,69.9,69.9,43251.0,57.6827,57.6827,57.6003,57.6003,43251.0
2018-03-09 12:35:00,69.9,69.99,69.9,69.9,34365.0,57.6003,57.6744,57.6003,57.6003,34365.0
2018-03-09 12:40:00,69.9,69.97,69.88,69.91,39108.0,57.6003,57.6579,57.5838,57.6085,39108.0
2018-03-09 12:45:00,69.91,69.94,69.87,69.92,26643.0,57.6085,57.6332,57.5755,57.6167,26643.0
2018-03-09 12:50:00,69.92,69.93,69.84,69.88,38822.0,57.6167,57.625,57.5508,57.5838,38822.0
2018-03-09 12:55:00,69.88,69.93,69.86,69.92,37240.0,57.5838,57.625,57.5673,57.6167,37240.0
2018-03-09 13:00:00,69.92,70.12,69.92,70.12,63778.0,57.6167,57.7815,57.6167,57.7815,63778.0
2018-03-09 13:05:00,70.13,70.19,70.1,70.17,40505.0,57.7898,57.8392,57.7651,57.8227,40505.0
2018-03-09 13:10:00,70.18,70.3,70.18,70.24,57533.0,57.831,57.9299,57.831,57.8804,57533.0
2018-03-09 13:15:00,70.24,70.25,70.18,70.19,23414.0,57.8804,57.8887,57.831,57.8392,23414.0
2018-03-09 13:20:00,70.18,70.31,70.18,70.22,40249.0,57.831,57.9381,57.831,57.8639,40249.0
2018-03-09 13:25:00,70.22,70.26,70.21,70.23,17934.0,57.8639,57.8969,57.8557,57.8722,17934.0
2018-03-09 13:30:00,70.23,70.27,70.21,70.21,32960.0,57.8722,57.9051,57.8557,57.8557,32960.0
2018-03-09 13:35:00,70.2,70.21,70.14,70.17,27212.0,57.8475,57.8557,57.798,57.8227,27212.0
2018-03-09 13:40:00,70.17,70.18,70.05,70.14,34113.0,57.8227,57.831,57.7239,57.798,34113.0
2018-03-09 13:45:00,70.15,70.16,70.09,70.09,22661.0,57.8063,57.8145,57.7568,57.7568,22661.0
2018-03-09 13:50:00,70.09,70.18,70.09,70.17,30834.0,57.7568,57.831,57.7568,57.8227,30834.0
2018-03-09 13:55:00,70.16,70.18,70.09,70.17,32297.0,57.8145,57.831,57.7568,57.8227,32297.0
2018-03-09 14:00:00,70.17,70.21,70.15,70.19,26682.0,57.8227,57.8557,57.8063,57.8392,26682.0
2018-03-09 14:05:00,70.19,70.29,70.17,70.29,33563.0,57.8392,57.9216,57.8227,57.9216,33563.0
2018-03-09 14:10:00,70.29,70.4,70.29,70.38,45190.0,57.9216,58.0123,57.9216,57.9958,45190.0
2018-03-09 14:15:00,70.37,70.41,70.32,70.34,51451.0,57.9876,58.0205,57.9463,57.9628,51451.0
2018-03-09 14:20:00,70.34,70.34,70.15,70.23,49162.0,57.9628,57.9628,57.8063,57.8722,49162.0
2018-03-09 14:25:00,70.23,70.23,70.15,70.2,59187.0,57.8722,57.8722,57.8063,57.8475,59187.0
2018-03-09 14:30:00,70.21,70.29,70.21,70.24,45216.0,57.8557,57.9216,57.8557,57.8804,45216.0
2018-03-09 14:35:00,70.24,70.29,70.23,70.26,48224.0,57.8804,57.9216,57.8722,57.8969,48224.0
2018-03-09 14:40:00,70.26,70.26,70.16,70.16,36502.0,57.8969,57.8969,57.8145,57.8145,36502.0
2018-03-09 14:45:00,70.16,70.19,70.12,70.14,47352.0,57.8145,57.8392,57.7815,57.798,47352.0
2018-03-09 14:50:00,70.14,70.14,70.04,70.06,36001.0,57.798,57.798,57.7156,57.7321,36001.0
2018-03-09 14:55:00,70.05,70.12,70.03,70.12,47651.0,57.7239,57.7815,57.7074,57.7815,47651.0
2018-03-09 15:00:00,70.13,70.16,70.11,70.12,31701.0,57.7898,57.8145,57.7733,57.7815,31701.0
2018-03-09 15:05:00,70.12,70.12,70.01,70.08,66818.0,57.7815,57.7815,57.6909,57.7486,66818.0
2018-03-09 15:10:00,70.08,70.11,70.06,70.09,38800.0,57.7486,57.7733,57.7321,57.7568,38800.0
2018-03-09 15:15:00,70.08,70.12,70.04,70.11,47865.0,57.7486,57.7815,57.7156,57.7733,47865.0
2018-03-09 15:20:00,70.11,70.12,70.08,70.12,44057.0,57.7733,57.7815,57.7486,57.7815,44057.0
2018-03-09 15:25:00,70.12,70.14,70.06,70.13,72831.0,57.7815,57.798,57.7321,57.7898,72831.0
2018-03-09 15:30:00,70.12,70.16,70.11,70.13,57791.0,57.7815,57.8145,57.7733,57.7898,57791.0
2018-03-09 15:35:00,70.14,70.25,70.13,70.22,78611.0,57.798,57.8887,57.7898,57.8639,78611.0
2018-03-09 15:40:00,70.21,70.31,70.2,70.23,112573.0,57.8557,57.9381,57.8475,57.8722,112573.0
2018-03-09 15:45:00,70.24,70.36,70.23,70.36,109459.0,57.8804,57.9793,57.8722,57.9793,109459.0
2018-03-09 15:50:00,70.36,70.46,70.36,70.37,170552.0,57.9793,58.0617,57.9793,57.9876,170552.0
2018-03-09 15:55:00,70.38,70.52,70.37,70.5,454204.0,57.9958,58.1112,57.9876,58.0947,454204.0
2018-03-12 09:30:00,70.05,70.48,69.81,70.45,158162.0,57.7239,58.0782,57.5261,58.0535,158162.0
2018-03-12 09:35:00,70.47,70.47,70.24,70.27,67114.0,58.07,58.07,57.8804,57.9051,67114.0
2018-03-12 09:40:00,70.26,70.51,70.24,70.47,62040.0,57.8969,58.1029,57.8804,58.07,62040.0
2018-03-12 09:45:00,70.46,70.7,70.46,70.68,67748.0,58.0617,58.2595,58.0617,58.243,67748.0
2018-03-12 09:50:00,70.68,70.7,70.54,70.66,44746.0,58.243,58.2595,58.1276,58.2265,44746.0
2018-03-12 09:55:00,70.65,70.7,70.62,70.66,34381.0,58.2183,58.2595,58.1936,58.2265,34381.0
2018-03-12 10:00:00,70.67,70.67,70.37,70.39,48561.0,58.2348,58.2348,57.9876,58.004,48561.0
2018-03-12 10:05:00,70.39,70.4,70.24,70.25,52353.0,58.004,58.0123,57.8804,57.8887,52353.0
2018-03-12 10:10:00,70.27,70.5,70.27,70.49,41538.0,57.9051,58.0947,57.9051,58.0864,41538.0
2018-03-12 10:15:00,70.46,70.56,70.4,70.53,42348.0,58.0617,58.1441,58.0123,58.1194,42348.0
2018-03-12 10:20:00,70.53,70.62,70.5,70.61,37595.0,58.1194,58.1936,58.0947,58.1853,37595.0
2018-03-12 10:25:00,70.6,70.76,70.56,70.74,63284.0,58.1771,58.3089,58.1441,58.2924,63284.0
2018-03-12 10:30:00,70.74,70.74,70.63,70.66,30856.0,58.2924,58.2924,58.2018,58.2265,30856.0
2018-03-12 10:35:00,70.65,70.66,70.43,70.47,47400.0,58.2183,58.2265,58.037,58.07,47400.0
2018-03-12 10:40:00,70.47,70.47,70.36,70.47,51543.0,58.07,58.07,57.9793,58.07,51543.0
2018-03-12 10:45:00,70.46,70.48,70.35,70.4,32634.0,58.0617,58.0782,57.9711,58.0123,32634.0
2018-03-12 10:50:00,70.38,70.4,70.27,70.3,38070.0,57.9958,58.0123,57.9051,57.9299,38070.0
2018-03-12 10:55:00,70.31,70.31,70.21,70.23,38553.0,57.9381,57.9381,57.8557,57.8722,38553.0
2018-03-12 11:00:00,70.22,70.39,70.21,70.38,32958.0,57.8639,58.004,57.8557,57.9958,32958.0
2018-03-12 11:05:00,70.37,70.5,70.34,70.48,43169.0,57.9876,58.0947,57.9628,58.0782,43169.0
2018-03-12 11:10:00,70.48,70.63,70.42,70.59,58947.0,58.0782,58.2018,58.0288,58.1688,58947.0
2018-03-12 11:15:00,70.58,70.64,70.53,70.64,34586.0,58.1606,58.21,58.1194,58.21,34586.0
2018-03-12 11:20:00,70.61,70.61,70.38,70.38,28241.0,58.1853,58.1853,57.9958,57.9958,28241.0
2018-03-12 11:25:00,70.37,70.4,70.27,70.32,49378.0,57.9876,58.0123,57.9051,57.9463,49378.0
2018-03-12 11:30:00,70.32,70.47,70.32,70.47,23304.0,57.9463,58.07,57.9463,58.07,23304.0
2018-03-12 11:35:00,70.47,70.49,70.38,70.42,25585.0,58.07,58.0864,57.9958,58.0288,25585.0
2018-03-12 11:40:00,70.43,70.55,70.41,70.51,25991.0,58.037,58.1359,58.0205,58.1029,25991.0
2018-03-12 11:45:00,70.52,70.57,70.46,70.56,25343.0,58.1112,58.1524,58.0617,58.1441,25343.0
2018-03-12 11:50:00,70.54,70.62,70.51,70.59,27948.0,58.1276,58.1936,58.1029,58.1688,27948.0
2018-03-12 11:55:00,70.59,70.6,70.55,70.57,15356.0,58.1688,58.1771,58.1359,58.1524,15356.0
2018-03-12 12:00:00,70.59,70.61,70.53,70.59,17583.0,58.1688,58.1853,58.1194,58.1688,17583.0
2018-03-12 12:05:00,70.61,70.62,70.58,70.62,19392.0,58.1853,58.1936,58.1606,58.1936,19392.0
2018-03-12 12:10:00,70.62,70.73,70.58,70.73,22972.0,58.1936,58.2842,58.1606,58.2842,22972.0
2018-03-12 12:15:00,70.75,70.84,70.73,70.82,35451.0,58.3007,58.3748,58.2842,58.3584,35451.0
2018-03-12 12:20:00,70.82,70.92,70.79,70.9,38815.0,58.3584,58.4408,58.3336,58.4243,38815.0
2018-03-12 12:25:00,70.91,70.93,70.86,70.91,23077.0,58.4325,58.449,58.3913,58.4325,23077.0
2018-03-12 12:30:00,70.91,70.94,70.85,70.88,22144.0,58.4325,58.4573,58.3831,58.4078,22144.0
2018-03-12 12:35:00,70.87,70.88,70.71,70.74,29767.0,58.3996,58.4078,58.2677,58.2924,29767.0
2018-03-12 12:40:00,70.74,70.81,70.74,70.77,15498.0,58.2924,58.3501,58.2924,58.3172,15498.0
2018-03-12 12:45:00,70.77,70.88,70.76,70.88,15510.0,58.3172,58.4078,58.3089,58.4078,15510.0
2018-03-12 12:50:00,70.88,70.89,70.74,70.76,20502.0,58.4078,58.416,58.2924,58.3089,20502.0
2018-03-12 12:55:00,70.77,70.83,70.77,70.83,22061.0,58.3172,58.3666,58.3172,58.3666,22061.0
2018-03-12 13:00:00,70.83,70.89,70.79,70.83,21742.0,58.3666,58.416,58.3336,58.3666,21742.0
2018-03-12 13:05:00,70.83,70.83,70.8,70.81,18015.0,58.3666,58.3666,58.3419,58.3501,18015.0
2018-03-12 13:10:00,70.81,70.86,70.79,70.83,15402.0,58.3501,58.3913,58.3336,58.3666,15402.0
2018-03-12 13:15:00,70.83,70.86,70.81,70.85,19124.0,58.3666,58.3913,58.3501,58.3831,19124.0
2018-03-12 13:20:00,70.85,70.9,70.81,70.84,25745.0,58.3831,58.4243,58.3501,58.3748,25745.0
2018-03-12 13:25:00,70.84,70.85,70.78,70.79,16083.0,58.3748,58.3831,58.3254,58.3336,16083.0
2018-03-12 13:30:00,70.78,70.8,70.76,70.8,17254.0,58.3254,58.3419,58.3089,58.3419,17254.0
2018-03-12 13:35:00,70.8,70.86,70.79,70.83,22957.0,58.3419,58.3913,58.3336,58.3666,22957.0
2018-03-12 13:40:00,70.84,70.95,70.84,70.91,24885.0,58.3748,58.4655,58.3748,58.4325,24885.0
2018-03-12 13:45:00,70.91,70.99,70.88,70.94,27124.0,58.4325,58.4985,58.4078,58.4573,27124.0
2018-03-12 13:50:00,70.95,70.96,70.88,70.9,14742.0,58.4655,58.4737,58.4078,58.4243,14742.0
2018-03-12 13:55:00,70.9,70.95,70.86,70.86,20476.0,58.4243,58.4655,58.3913,58.3913,20476.0
2018-03-12 14:00:00,70.87,70.9,70.83,70.85,19513.0,58.3996,58.4243,58.3666,58.3831,19513.0
2018-03-12 14:05:00,70.84,70.88,70.81,70.84,18368.0,58.3748,58.4078,58.3501,58.3748,18368.0
2018-03-12 14:10:00,70.83,70.84,70.71,70.72,29203.0,58.3666,58.3748,58.2677,58.276,29203.0
2018-03-12 14:15:00,70.72,70.73,70.62,70.67,19997.0,58.276,58.2842,58.1936,58.2348,19997.0
2018-03-12 14:20:00,70.67,70.76,70.65,70.75,12902.0,58.2348,58.3089,58.2183,58.3007,12902.0
2018-03-12 14:25:00,70.74,70.77,70.69,70.69,26080.0,58.2924,58.3172,58.2512,58.2512,26080.0
2018-03-12 14:30:00,70.7,70.71,70.61,70.65,45661.0,58.2595,58.2677,58.1853,58.2183,45661.0
2018-03-12 14:35:00,70.65,70.69,70.62,70.67,22478.0,58.2183,58.2512,58.1936,58.2348,22478.0
2018-03-12 14:40:00,70.67,70.68,70.62,70.65,24760.0,58.2348,58.243,58.1936,58.2183,24760.0
2018-03-12 14:45:00,70.64,70.66,70.61,70.62,22642.0,58.21,58.2265,58.1853,58.1936,22642.0
2018-03-12 14:50:00,70.62,70.74,70.61,70.7,24462.0,58.1936,58.2924,58.1853,58.2595,24462.0
2018-03-12 14:55:00,70.7,70.73,70.66,70.7,21706.0,58.2595,58.2842,58.2265,58.2595,21706.0
2018-03-12 15:00:00,70.69,70.73,70.68,70.73,27822.0,58.2512,58.2842,58.243,58.2842,27822.0
2018-03-12 15:05:00,70.73,70.87,70.72,70.85,23437.0,58.2842,58.3996,58.276,58.3831,23437.0
2018-03-12 15:10:00,70.85,70.88,70.81,70.83,23764.0,58.3831,58.4078,58.3501,58.3666,23764.0
2018-03-12 15:15:00,70.84,70.9,70.83,70.88,17291.0,58.3748,58.4243,58.3666,58.4078,17291.0
2018-03-12 15:20:00,70.88,70.95,70.88,70.92,27695.0,58.4078,58.4655,58.4078,58.4408,27695.0
2018-03-12 15:25:00,70.92,70.92,70.8,70.83,37459.0,58.4408,58.4408,58.3419,58.3666,37459.0
2018-03-12 15:30:00,70.82,70.89,70.8,70.89,45228.0,58.3584,58.416,58.3419,58.416,45228.0
2018-03-12 15:35:00,70.88,70.89,70.75,70.77,48746.0,58.4078,58.416,58.3007,58.3172,48746.0
2018-03-12 15:40:00,70.76,70.82,70.75,70.8,54338.0,58.3089,58.3584,58.3007,58.3419,54338.0
2018-03-12 15:45:00,70.81,70.87,70.79,70.83,84218.0,58.3501,58.3996,58.3336,58.3666,84218.0
2018-03-12 15:50:00,70.82,70.85,70.77,70.79,90936.0,58.3584,58.3831,58.3172,58.3336,90936.0
2018-03-12 15:55:00,70.79,70.81,70.67,70.68,228596.0,58.3336,58.3501,58.2348,58.243,228596.0
2018-03-13 09:30:00,71.0,71.41,71.0,71.29,195112.0,58.5067,58.8445,58.5067,58.7457,195112.0
2018-03-13 09:35:00,71.28,71.31,71.1,71.3,75952.0,58.7374,58.7621,58.5891,58.7539,75952.0
2018-03-13 09:40:00,71.27,71.52,71.22,71.26,77880.0,58.7292,58.9352,58.688,58.7209,77880.0
2018-03-13 09:45:00,71.25,71.29,71.08,71.08,46764.0,58.7127,58.7457,58.5726,58.5726,46764.0
2018-03-13 09:50:00,71.1,71.21,71.02,71.08,51918.0,58.5891,58.6797,58.5232,58.5726,51918.0
2018-03-13 09:55:00,71.05,71.1,70.88,71.09,34283.0,58.5479,58.5891,58.4078,58.5809,34283.0
2018-03-13 10:00:00,71.05,71.33,71.04,71.31,82956.0,58.5479,58.7786,58.5397,58.7621,82956.0
2018-03-13 10:05:00,71.31,71.48,71.23,71.47,62242.0,58.7621,58.9022,58.6962,58.894,62242.0
2018-03-13 10:10:00,71.48,71.5,71.32,71.33,42130.0,58.9022,58.9187,58.7704,58.7786,42130.0
2018-03-13 10:15:00,71.34,71.47,71.33,71.42,29151.0,58.7869,58.894,58.7786,58.8528,29151.0
2018-03-13 10:20:00,71.44,71.56,71.44,71.51,63698.0,58.8693,58.9682,58.8693,58.927,63698.0
2018-03-13 10:25:00,71.53,71.59,71.47,71.5,52871.0,58.9434,58.9929,58.894,58.9187,52871.0
2018-03-13 10:30:00,71.51,71.77,71.5,71.77,91453.0,58.927,59.1412,58.9187,59.1412,91453.0
2018-03-13 10:35:00,71.79,71.8,71.57,71.68,51198.0,59.1577,59.1659,58.9764,59.067,51198.0
2018-03-13 10:40:00,71.69,72.05,71.69,72.04,82347.0,59.0753,59.3719,59.0753,59.3637,82347.0
2018-03-13 10:45:00,72.04,72.1,71.99,71.99,57925.0,59.3637,59.4131,59.3225,59.3225,57925.0
2018-03-13 10:50:00,72.0,72.04,71.91,71.96,53420.0,59.3307,59.3637,59.2566,59.2978,53420.0
2018-03-13 10:55:00,71.96,71.99,71.9,71.94,36671.0,59.2978,59.3225,59.2483,59.2813,36671.0
2018-03-13 11:00:00,71.95,72.01,71.92,71.96,36438.0,59.2895,59.339,59.2648,59.2978,36438.0
2018-03-13 11:05:00,71.95,72.02,71.9,71.91,51412.0,59.2895,59.3472,59.2483,59.2566,51412.0
2018-03-13 11:10:00,71.91,71.95,71.79,71.82,33258.0,59.2566,59.2895,59.1577,59.1824,33258.0
2018-03-13 11:15:00,71.8,71.81,71.68,71.72,52802.0,59.1659,59.1742,59.067,59.1,52802.0
2018-03-13 11:20:00,71.72,71.81,71.69,71.73,32040.0,59.1,59.1742,59.0753,59.1082,32040.0
2018-03-13 11:25:00,71.74,71.78,71.66,71.73,37700.0,59.1165,59.1494,59.0506,59.1082,37700.0
2018-03-13 11:30:00,71.73,71.77,71.65,71.66,28423.0,59.1082,59.1412,59.0423,59.0506,28423.0
2018-03-13 11:35:00,71.66,71.85,71.59,71.84,32435.0,59.0506,59.2071,58.9929,59.1989,32435.0
2018-03-13 11:40:00,71.84,71.87,71.73,71.76,26348.0,59.1989,59.2236,59.1082,59.133,26348.0
2018-03-13 11:45:00,71.76,71.91,71.76,71.88,23997.0,59.133,59.2566,59.133,59.2318,23997.0
2018-03-13 11:50:00,71.89,71.95,71.87,71.9,22878.0,59.2401,59.2895,59.2236,59.2483,22878.0
2018-03-13 11:55:00,71.9,71.95,71.83,71.87,46757.0,59.2483,59.2895,59.1906,59.2236,46757.0
2018-03-13 12:00:00,71.88,71.89,71.74,71.75,33009.0,59.2318,59.2401,59.1165,59.1247,33009.0
2018-03-13 12:05:00,71.74,71.82,71.74,71.79,41358.0,59.1165,59.1824,59.1165,59.1577,41358.0
2018-03-13 12:10:00,71.78,71.81,71.68,71.7,28703.0,59.1494,59.1742,59.067,59.0835,28703.0
2018-03-13 12:15:00,71.71,71.84,71.7,71.82,27840.0,59.0918,59.1989,59.0835,59.1824,27840.0
2018-03-13 12:20:00,71.82,71.87,71.78,71.79,20591.0,59.1824,59.2236,59.1494,59.1577,20591.0
2018-03-13 12:25:00,71.8,71.85,71.76,71.8,16350.0,59.1659,59.2071,59.133,59.1659,16350.0
2018-03-13 12:30:00,71.81,71.84,71.77,71.81,20363.0,59.1742,59.1989,59.1412,59.1742,20363.0
2018-03-13 12:35:00,71.8,71.91,71.77,71.91,19094.0,59.1659,59.2566,59.1412,59.2566,19094.0
2018-03-13 12:40:00,71.91,71.95,71.87,71.94,23749.0,59.2566,59.2895,59.2236,59.2813,23749.0
2018-03-13 12:45:00,71.94,72.0,71.85,71.89,23339.0,59.2813,59.3307,59.2071,59.2401,23339.0
2018-03-13 12:50:00,71.89,71.98,71.89,71.96,26698.0,59.2401,59.3143,59.2401,59.2978,26698.0
2018-03-13 12:55:00,71.97,71.99,71.93,71.95,17156.0,59.306,59.3225,59.273,59.2895,17156.0
2018-03-13 13:00:00,71.96,71.98,71.83,71.92,40596.0,59.2978,59.3143,59.1906,59.2648,40596.0
2018-03-13 13:05:00,71.93,71.95,71.88,71.92,19939.0,59.273,59.2895,59.2318,59.2648,19939.0
2018-03-13 13:10:00,71.92,71.95,71.9,71.91,16913.0,59.2648,59.2895,59.2483,59.2566,16913.0
2018-03-13 13:15:00,71.91,71.93,71.84,71.85,32578.0,59.2566,59.273,59.1989,59.2071,32578.0
2018-03-13 13:20:00,71.85,71.85,71.74,71.78,16429.0,59.2071,59.2071,59.1165,59.1494,16429.0
2018-03-13 13:25:00,71.78,71.82,71.76,71.8,11085.0,59.1494,59.1824,59.133,59.1659,11085.0
2018-03-13 13:30:00,71.8,71.81,71.75,71.78,15930.0,59.1659,59.1742,59.1247,59.1494,15930.0
2018-03-13 13:35:00,71.77,71.82,71.75,71.79,22493.0,59.1412,59.1824,59.1247,59.1577,22493.0
2018-03-13 13:40:00,71.78,71.8,71.74,71.74,13528.0,59.1494,59.1659,59.1165,59.1165,13528.0
2018-03-13 13:45:00,71.75,71.76,71.7,71.76,21642.0,59.1247,59.133,59.0835,59.133,21642.0
2018-03-13 13:50:00,71.75,71.82,71.72,71.81,20595.0,59.1247,59.1824,59.1,59.1742,20595.0
2018-03-13 13:55:00,71.8,71.8,71.58,71.6,19126.0,59.1659,59.1659,58.9846,59.0011,19126.0
2018-03-13 14:00:00,71.58,71.62,71.53,71.58,19970.0,58.9846,59.0176,58.9434,58.9846,19970.0
2018-03-13 14:05:00,71.58,71.58,71.37,71.41,32186.0,58.9846,58.9846,58.8116,58.8445,32186.0
2018-03-13 14:10:00,71.39,71.41,71.28,71.29,24124.0,58.8281,58.8445,58.7374,58.7457,24124.0
2018-03-13 14:15:00,71.3,71.42,71.27,71.41,28190.0,58.7539,58.8528,58.7292,58.8445,28190.0
2018-03-13 14:20:00,71.41,71.44,71.35,71.35,28823.0,58.8445,58.8693,58.7951,58.7951,28823.0
2018-03-13 14:25:00,71.36,71.5,71.36,71.5,30580.0,58.8033,58.9187,58.8033,58.9187,30580.0
2018-03-13 14:30:00,71.51,71.54,71.46,71.5,24190.0,58.927,58.9517,58.8858,58.9187,24190.0
2018-03-13 14:35:00,71.48,71.54,71.42,71.47,42063.0,58.9022,58.9517,58.8528,58.894,42063.0
2018-03-13 14:40:00,71.46,71.48,71.32,71.33,36109.0,58.8858,58.9022,58.7704,58.7786,36109.0
2018-03-13 14:45:00,71.34,71.43,71.33,71.4,27895.0,58.7869,58.861,58.7786,58.8363,27895.0
2018-03-13 14:50:00,71.39,71.42,71.33,71.39,29040.0,58.8281,58.8528,58.7786,58.8281,29040.0
2018-03-13 14:55:00,71.39,71.4,71.24,71.26,39343.0,58.8281,58.8363,58.7045,58.7209,39343.0
2018-03-13 15:00:00,71.25,71.27,71.1,71.1,61631.0,58.7127,58.7292,58.5891,58.5891,61631.0
2018-03-13 15:05:00,71.09,71.11,71.01,71.04,84874.0,58.5809,58.5973,58.5149,58.5397,84874.0
2018-03-13 15:10:00,71.05,71.24,71.02,71.21,83299.0,58.5479,58.7045,58.5232,58.6797,83299.0
2018-03-13 15:15:00,71.21,71.21,71.06,71.08,58715.0,58.6797,58.6797,58.5561,58.5726,58715.0
2018-03-13 15:20:00,71.09,71.12,70.97,71.0,58330.0,58.5809,58.6056,58.482,58.5067,58330.0
2018-03-13 15:25:00,71.01,71.14,71.0,71.07,52582.0,58.5149,58.6221,58.5067,58.5644,52582.0
2018-03-13 15:30:00,71.07,71.18,71.07,71.15,50227.0,58.5644,58.655,58.5644,58.6303,50227.0
2018-03-13 15:35:00,71.15,71.26,71.12,71.17,66656.0,58.6303,58.7209,58.6056,58.6468,66656.0
2018-03-13 15:40:00,71.16,71.19,71.07,71.16,89504.0,58.6385,58.6633,58.5644,58.6385,89504.0
2018-03-13 15:45:00,71.17,71.19,71.08,71.08,108599.0,58.6468,58.6633,58.5726,58.5726,108599.0
2018-03-13 15:50:00,71.08,71.16,71.08,71.13,117197.0,58.5726,58.6385,58.5726,58.6138,117197.0
2018-03-13 15:55:00,71.13,71.22,71.09,71.16,246198.0,58.6138,58.688,58.5809,58.6385,246198.0
2018-03-14 09:30:00,71.44,71.72,71.41,71.53,83029.0,58.8693,59.1,58.8445,58.9434,83029.0
2018-03-14 09:35:00,71.52,71.62,71.32,71.35,69402.0,58.9352,59.0176,58.7704,58.7951,69402.0
2018-03-14 09:40:00,71.31,71.5,71.12,71.47,68358.0,58.7621,58.9187,58.6056,58.894,68358.0
2018-03-14 09:45:00,71.46,71.53,71.3,71.36,62402.0,58.8858,58.9434,58.7539,58.8033,62402.0
2018-03-14 09:50:00,71.35,71.61,71.3,71.49,60388.0,58.7951,59.0094,58.7539,58.9105,60388.0
2018-03-14 09:55:00,71.48,71.52,71.11,71.31,60766.0,58.9022,58.9352,58.5973,58.7621,60766.0
2018-03-14 10:00:00,71.32,71.44,71.29,71.36,26432.0,58.7704,58.8693,58.7457,58.8033,26432.0
2018-03-14 10:05:00,71.39,71.46,71.22,71.3,36044.0,58.8281,58.8858,58.688,58.7539,36044.0
2018-03-14 10:10:00,71.32,71.39,71.24,71.29,110118.0,58.7704,58.8281,58.7045,58.7457,110118.0
2018-03-14 10:15:00,71.31,71.39,71.22,71.27,58750.0,58.7621,58.8281,58.688,58.7292,58750.0
2018-03-14 10:20:00,71.29,71.4,71.29,71.39,21652.0,58.7457,58.8363,58.7457,58.8281,21652.0
2018-03-14 10:25:00,71.38,71.48,71.35,71.39,21892.0,58.8198,58.9022,58.7951,58.8281,21892.0
2018-03-14 10:30:00,71.4,71.42,71.24,71.24,21202.0,58.8363,58.8528,58.7045,58.7045,21202.0
2018-03-14 10:35:00,71.25,71.32,71.21,71.27,43415.0,58.7127,58.7704,58.6797,58.7292,43415.0
2018-03-14 10:40:00,71.27,71.29,71.2,71.25,34127.0,58.7292,58.7457,58.6715,58.7127,34127.0
2018-03-14 10:45:00,71.25,71.3,71.17,71.19,23224.0,58.7127,58.7539,58.6468,58.6633,23224.0
2018-03-14 10:50:00,71.2,71.27,71.16,71.27,18546.0,58.6715,58.7292,58.6385,58.7292,18546.0
2018-03-14 10:55:00,71.28,71.29,71.19,71.25,119463.0,58.7374,58.7457,58.6633,58.7127,119463.0
2018-03-14 11:00:00,71.26,71.29,71.16,71.17,17903.0,58.7209,58.7457,58.6385,58.6468,17903.0
2018-03-14 11:05:00,71.16,71.23,71.16,71.16,16949.0,58.6385,58.6962,58.6385,58.6385,16949.0
2018-03-14 11:10:00,71.15,71.16,71.0,71.02,26804.0,58.6303,58.6385,58.5067,58.5232,26804.0
2018-03-14 11:15:00,71.03,71.08,70.97,71.05,25560.0,58.5314,58.5726,58.482,58.5479,25560.0
2018-03-14 11:20:00,71.06,71.07,70.95,70.96,29231.0,58.5561,58.5644,58.4655,58.4737,29231.0
2018-03-14 11:25:00,70.99,71.0,70.91,70.95,18568.0,58.4985,58.5067,58.4325,58.4655,18568.0
2018-03-14 11:30:00,70.93,70.97,70.88,70.91,18850.0,58.449,58.482,58.4078,58.4325,18850.0
2018-03-14 11:35:00,70.91,70.93,70.74,70.77,31739.0,58.4325,58.449,58.2924,58.3172,31739.0
2018-03-14 11:40:00,70.77,70.87,70.75,70.84,33972.0,58.3172,58.3996,58.3007,58.3748,33972.0
2018-03-14 11:45:00,70.84,70.86,70.73,70.82,31611.0,58.3748,58.3913,58.2842,58.3584,31611.0
2018-03-14 11:50:00,70.88,70.96,70.81,70.91,36527.0,58.4078,58.4737,58.3501,58.4325,36527.0
2018-03-14 11:55:00,70.91,71.01,70.88,70.91,26693.0,58.4325,58.5149,58.4078,58.4325,26693.0
2018-03-14 12:00:00,70.92,70.95,70.81,70.87,26947.0,58.4408,58.4655,58.3501,58.3996,26947.0
2018-03-14 12:05:00,70.86,70.91,70.79,70.79,16137.0,58.3913,58.4325,58.3336,58.3336,16137.0
2018-03-14 12:10:00,70.8,70.9,70.79,70.87,18493.0,58.3419,58.4243,58.3336,58.3996,18493.0
2018-03-14 12:15:00,70.86,70.94,70.85,70.9,33365.0,58.3913,58.4573,58.3831,58.4243,33365.0
2018-03-14 12:20:00,70.9,70.9,70.82,70.83,21893.0,58.4243,58.4243,58.3584,58.3666,21893.0
2018-03-14 12:25:00,70.84,70.91,70.82,70.91,15212.0,58.3748,58.4325,58.3584,58.4325,15212.0
2018-03-14 12:30:00,70.92,71.05,70.92,71.03,23355.0,58.4408,58.5479,58.4408,58.5314,23355.0
2018-03-14 12:35:00,71.04,71.05,70.99,71.0,44011.0,58.5397,58.5479,58.4985,58.5067,44011.0
2018-03-14 12:40:00,71.02,71.03,70.98,71.0,30668.0,58.5232,58.5314,58.4902,58.5067,30668.0
2018-03-14 12:45:00,71.01,71.06,70.93,70.94,30187.0,58.5149,58.5561,58.449,58.4573,30187.0
2018-03-14 12:50:00,70.93,71.03,70.9,71.02,27916.0,58.449,58.5314,58.4243,58.5232,27916.0
2018-03-14 12:55:00,71.02,71.03,70.92,70.94,48883.0,58.5232,58.5314,58.4408,58.4573,48883.0
2018-03-14 13:00:00,70.94,70.94,70.83,70.9,24714.0,58.4573,58.4573,58.3666,58.4243,24714.0
2018-03-14 13:05:00,70.88,70.91,70.84,70.87,16143.0,58.4078,58.4325,58.3748,58.3996,16143.0
2018-03-14 13:10:00,70.88,70.88,70.83,70.85,12307.0,58.4078,58.4078,58.3666,58.3831,12307.0
2018-03-14 13:15:00,70.86,70.88,70.82,70.86,94156.0,58.3913,58.4078,58.3584,58.3913,94156.0
2018-03-14 13:20:00,70.86,70.87,70.82,70.85,13793.0,58.3913,58.3996,58.3584,58.3831,13793.0
2018-03-14 13:25:00,70.84,70.86,70.82,70.86,27403.0,58.3748,58.3913,58.3584,58.3913,27403.0
2018-03-14 13:30:00,70.85,71.0,70.84,70.98,62875.0,58.3831,58.5067,58.3748,58.4902,62875.0
2018-03-14 13:35:00,70.98,71.13,70.98,71.09,104279.0,58.4902,58.6138,58.4902,58.5809,104279.0
2018-03-14 13:40:00,71.09,71.1,70.91,70.95,57757.0,58.5809,58.5891,58.4325,58.4655,57757.0
2018-03-14 13:45:00,70.97,70.99,70.89,70.97,51673.0,58.482,58.4985,58.416,58.482,51673.0
2018-03-14 13:50:00,70.97,71.06,70.95,71.01,294704.0,58.482,58.5561,58.4655,58.5149,294704.0
2018-03-14 13:55:00,71.02,71.03,70.98,70.98,22003.0,58.5232,58.5314,58.4902,58.4902,22003.0
2018-03-14 14:00:00,70.99,71.0,70.86,70.87,32934.0,58.4985,58.5067,58.3913,58.3996,32934.0
2018-03-14 14:05:00,70.88,70.98,70.86,70.95,39787.0,58.4078,58.4902,58.3913,58.4655,39787.0
2018-03-14 14:10:00,70.94,70.94,70.79,70.81,33182.0,58.4573,58.4573,58.3336,58.3501,33182.0
2018-03-14 14:15:00,70.82,70.85,70.79,70.81,41100.0,58.3584,58.3831,58.3336,58.3501,41100.0
2018-03-14 14:20:00,70.8,70.84,70.73,70.73,34747.0,58.3419,58.3748,58.2842,58.2842,34747.0
2018-03-14 14:25:00,70.75,70.81,70.73,70.75,44872.0,58.3007,58.3501,58.2842,58.3007,44872.0
2018-03-14 14:30:00,70.75,70.77,70.72,70.73,20929.0,58.3007,58.3172,58.276,58.2842,20929.0
2018-03-14 14:35:00,70.74,70.74,70.5,70.52,63581.0,58.2924,58.2924,58.0947,58.1112,63581.0
2018-03-14 14:40:00,70.52,70.53,70.42,70.45,37666.0,58.1112,58.1194,58.0288,58.0535,37666.0
2018-03-14 14:45:00,70.42,70.49,70.38,70.47,78543.0,58.0288,58.0864,57.9958,58.07,78543.0
2018-03-14 14:50:00,70.46,70.53,70.46,70.47,22408.0,58.0617,58.1194,58.0617,58.07,22408.0
2018-03-14 14:55:00,70.46,70.59,70.45,70.56,44482.0,58.0617,58.1688,58.0535,58.1441,44482.0
2018-03-14 15:00:00,70.56,70.57,70.47,70.55,35346.0,58.1441,58.1524,58.07,58.1359,35346.0
2018-03-14 15:05:00,70.55,70.58,70.52,70.54,44655.0,58.1359,58.1606,58.1112,58.1276,44655.0
2018-03-14 15:10:00,70.54,70.58,70.51,70.57,66429.0,58.1276,58.1606,58.1029,58.1524,66429.0
2018-03-14 15:15:00,70.58,70.71,70.57,70.65,74916.0,58.1606,58.2677,58.1524,58.2183,74916.0
2018-03-14 15:20:00,70.66,70.75,70.61,70.72,36654.0,58.2265,58.3007,58.1853,58.276,36654.0
2018-03-14 15:25:00,70.72,70.72,70.61,70.61,39928.0,58.276,58.276,58.1853,58.1853,39928.0
2018-03-14 15:30:00,70.62,70.67,70.57,70.58,40911.0,58.1936,58.2348,58.1524,58.1606,40911.0
2018-03-14 15:35:00,70.59,70.65,70.59,70.6,42494.0,58.1688,58.2183,58.1688,58.1771,42494.0
2018-03-14 15:40:00,70.6,70.61,70.52,70.59,45410.0,58.1771,58.1853,58.1112,58.1688,45410.0
2018-03-14 15:45:00,70.6,70.73,70.59,70.71,93435.0,58.1771,58.2842,58.1688,58.2677,93435.0
2018-03-14 15:50:00,70.7,70.78,70.63,70.69,138395.0,58.2595,58.3254,58.2018,58.2512,138395.0
2018-03-14 15:55:00,70.69,70.7,70.62,70.67,185380.0,58.2512,58.2595,58.1936,58.2348,185380.0
2018-03-15 09:30:00,71.28,71.46,71.0,71.46,158978.0,58.7374,58.8858,58.5067,58.8858,158978.0
2018-03-15 09:35:00,71.5,71.5,71.08,71.12,84038.0,58.9187,58.9187,58.5726,58.6056,84038.0
2018-03-15 09:40:00,71.11,71.22,70.97,71.16,88857.0,58.5973,58.688,58.482,58.6385,88857.0
2018-03-15 09:45:00,71.16,71.2,70.85,70.85,43438.0,58.6385,58.6715,58.3831,58.3831,43438.0
2018-03-15 09:50:00,70.82,71.02,70.73,70.8,59560.0,58.3584,58.5232,58.2842,58.3419,59560.0
2018-03-15 09:55:00,70.79,70.82,70.71,70.8,57733.0,58.3336,58.3584,58.2677,58.3419,57733.0
2018-03-15 10:00:00,70.8,70.81,70.66,70.78,81845.0,58.3419,58.3501,58.2265,58.3254,81845.0
2018-03-15 10:05:00,70.78,70.95,70.75,70.83,73149.0,58.3254,58.4655,58.3007,58.3666,73149.0
2018-03-15 10:10:00,70.83,70.95,70.76,70.76,64764.0,58.3666,58.4655,58.3089,58.3089,64764.0
2018-03-15 10:15:00,70.78,70.82,70.68,70.73,42101.0,58.3254,58.3584,58.243,58.2842,42101.0
2018-03-15 10:20:00,70.72,70.72,70.54,70.68,72740.0,58.276,58.276,58.1276,58.243,72740.0
2018-03-15 10:25:00,70.69,70.75,70.61,70.67,235865.0,58.2512,58.3007,58.1853,58.2348,235865.0
2018-03-15 10:30:00,70.67,70.7,70.64,70.65,79003.0,58.2348,58.2595,58.21,58.2183,79003.0
2018-03-15 10:35:00,70.65,70.75,70.58,70.69,121769.0,58.2183,58.3007,58.1606,58.2512,121769.0
2018-03-15 10:40:00,70.7,70.94,70.7,70.86,205846.0,58.2595,58.4573,58.2595,58.3913,205846.0
2018-03-15 10:45:00,70.86,70.93,70.82,70.9,59978.0,58.3913,58.449,58.3584,58.4243,59978.0
2018-03-15 10:50:00,70.9,70.9,70.75,70.75,26115.0,58.4243,58.4243,58.3007,58.3007,26115.0
2018-03-15 10:55:00,70.76,70.97,70.76,70.88,41576.0,58.3089,58.482,58.3089,58.4078,41576.0
2018-03-15 11:00:00,70.88,70.96,70.85,70.95,97721.0,58.4078,58.4737,58.3831,58.4655,97721.0
2018-03-15 11:05:00,70.94,70.95,70.86,70.9,34877.0,58.4573,58.4655,58.3913,58.4243,34877.0
2018-03-15 11:10:00,70.9,71.08,70.87,71.0,56986.0,58.4243,58.5726,58.3996,58.5067,56986.0
2018-03-15 11:15:00,71.0,71.01,70.81,70.87,82100.0,58.5067,58.5149,58.3501,58.3996,82100.0
2018-03-15 11:20:00,70.88,70.9,70.82,70.89,26547.0,58.4078,58.4243,58.3584,58.416,26547.0
2018-03-15 11:25:00,70.9,71.0,70.88,70.93,38281.0,58.4243,58.5067,58.4078,58.449,38281.0
2018-03-15 11:30:00,70.94,70.96,70.86,70.9,18394.0,58.4573,58.4737,58.3913,58.4243,18394.0
2018-03-15 11:35:00,70.91,70.94,70.89,70.92,28098.0,58.4325,58.4573,58.416,58.4408,28098.0
2018-03-15 11:40:00,70.92,71.11,70.9,71.11,21450.0,58.4408,58.5973,58.4243,58.5973,21450.0
2018-03-15 11:45:00,71.11,71.19,71.11,71.17,30502.0,58.5973,58.6633,58.5973,58.6468,30502.0
2018-03-15 11:50:00,71.17,71.18,70.92,70.92,43138.0,58.6468,58.655,58.4408,58.4408,43138.0
2018-03-15 11:55:00,70.91,71.05,70.88,70.93,35112.0,58.4325,58.5479,58.4078,58.449,35112.0
2018-03-15 12:00:00,70.92,70.95,70.86,70.88,17222.0,58.4408,58.4655,58.3913,58.4078,17222.0
2018-03-15 12:05:00,70.89,70.92,70.87,70.87,24273.0,58.416,58.4408,58.3996,58.3996,24273.0
2018-03-15 12:10:00,70.87,70.92,70.82,70.88,13443.0,58.3996,58.4408,58.3584,58.4078,13443.0
2018-03-15 12:15:00,70.88,71.06,70.88,71.05,22704.0,58.4078,58.5561,58.4078,58.5479,22704.0
2018-03-15 12:20:00,71.06,71.07,70.93,70.95,34617.0,58.5561,58.5644,58.449,58.4655,34617.0
2018-03-15 12:25:00,70.94,70.96,70.84,70.85,18258.0,58.4573,58.4737,58.3748,58.3831,18258.0
2018-03-15 12:30:00,70.84,70.84,70.67,70.68,40132.0,58.3748,58.3748,58.2348,58.243,40132.0
2018-03-15 12:35:00,70.7,70.72,70.61,70.62,41643.0,58.2595,58.276,58.1853,58.1936,41643.0
2018-03-15 12:40:00,70.62,70.68,70.57,70.68,19139.0,58.1936,58.243,58.1524,58.243,19139.0
2018-03-15 12:45:00,70.69,70.69,70.57,70.63,23599.0,58.2512,58.2512,58.1524,58.2018,23599.0
2018-03-15 12:50:00,70.63,70.66,70.57,70.58,19605.0,58.2018,58.2265,58.1524,58.1606,19605.0
2018-03-15 12:55:00,70.57,70.65,70.55,70.6,19166.0,58.1524,58.2183,58.1359,58.1771,19166.0
2018-03-15 13:00:00,70.61,70.65,70.56,70.65,20099.0,58.1853,58.2183,58.1441,58.2183,20099.0
2018-03-15 13:05:00,70.65,70.65,70.55,70.63,11802.0,58.2183,58.2183,58.1359,58.2018,11802.0
2018-03-15 13:10:00,70.63,70.63,70.57,70.61,11765.0,58.2018,58.2018,58.1524,58.1853,11765.0
2018-03-15 13:15:00,70.63,70.65,70.59,70.59,24745.0,58.2018,58.2183,58.1688,58.1688,24745.0
2018-03-15 13:20:00,70.6,70.62,70.56,70.58,23977.0,58.1771,58.1936,58.1441,58.1606,23977.0
2018-03-15 13:25:00,70.58,70.61,70.57,70.58,26872.0,58.1606,58.1853,58.1524,58.1606,26872.0
2018-03-15 13:30:00,70.57,70.68,70.55,70.63,28639.0,58.1524,58.243,58.1359,58.2018,28639.0
2018-03-15 13:35:00,70.61,70.63,70.56,70.56,19573.0,58.1853,58.2018,58.1441,58.1441,19573.0
2018-03-15 13:40:00,70.56,70.65,70.53,70.65,19987.0,58.1441,58.2183,58.1194,58.2183,19987.0
2018-03-15 13:45:00,70.64,70.67,70.55,70.59,37056.0,58.21,58.2348,58.1359,58.1688,37056.0
2018-03-15 13:50:00,70.6,70.63,70.48,70.5,29074.0,58.1771,58.2018,58.0782,58.0947,29074.0
2018-03-15 13:55:00,70.49,70.52,70.34,70.36,31446.0,58.0864,58.1112,57.9628,57.9793,31446.0
2018-03-15 14:00:00,70.36,70.41,70.28,70.35,50971.0,57.9793,58.0205,57.9134,57.9711,50971.0
2018-03-15 14:05:00,70.36,70.61,70.36,70.61,37425.0,57.9793,58.1853,57.9793,58.1853,37425.0
2018-03-15 14:10:00,70.61,70.63,70.49,70.5,25199.0,58.1853,58.2018,58.0864,58.0947,25199.0
2018-03-15 14:15:00,70.49,70.57,70.46,70.46,37114.0,58.0864,58.1524,58.0617,58.0617,37114.0
2018-03-15 14:20:00,70.45,70.47,70.42,70.45,40279.0,58.0535,58.07,58.0288,58.0535,40279.0
2018-03-15 14:25:00,70.45,70.45,70.36,70.42,33771.0,58.0535,58.0535,57.9793,58.0288,33771.0
2018-03-15 14:30:00,70.42,70.45,70.38,70.41,24264.0,58.0288,58.0535,57.9958,58.0205,24264.0
2018-03-15 14:35:00,70.42,70.44,70.39,70.39,36652.0,58.0288,58.0452,58.004,58.004,36652.0
2018-03-15 14:40:00,70.4,70.42,70.29,70.33,47826.0,58.0123,58.0288,57.9216,57.9546,47826.0
2018-03-15 14:45:00,70.32,70.39,70.28,70.29,44819.0,57.9463,58.004,57.9134,57.9216,44819.0
2018-03-15 14:50:00,70.28,70.44,70.28,70.42,50915.0,57.9134,58.0452,57.9134,58.0288,50915.0
2018-03-15 14:55:00,70.42,70.5,70.41,70.47,33474.0,58.0288,58.0947,58.0205,58.07,33474.0
2018-03-15 15:00:00,70.47,70.48,70.43,70.45,34927.0,58.07,58.0782,58.037,58.0535,34927.0
2018-03-15 15:05:00,70.45,70.53,70.44,70.48,36159.0,58.0535,58.1194,58.0452,58.0782,36159.0
2018-03-15 15:10:00,70.48,70.49,70.44,70.45,22330.0,58.0782,58.0864,58.0452,58.0535,22330.0
2018-03-15 15:15:00,70.44,70.47,70.4,70.47,99098.0,58.0452,58.07,58.0123,58.07,99098.0
2018-03-15 15:20:00,70.49,70.56,70.49,70.54,47679.0,58.0864,58.1441,58.0864,58.1276,47679.0
2018-03-15 15:25:00,70.54,70.6,70.53,70.6,48327.0,58.1276,58.1771,58.1194,58.1771,48327.0
2018-03-15 15:30:00,70.6,70.66,70.57,70.62,54141.0,58.1771,58.2265,58.1524,58.1936,54141.0
2018-03-15 15:35:00,70.62,70.69,70.61,70.62,57747.0,58.1936,58.2512,58.1853,58.1936,57747.0
2018-03-15 15:40:00,70.62,70.64,70.56,70.61,64215.0,58.1936,58.21,58.1441,58.1853,64215.0
2018-03-15 15:45:00,70.62,70.69,70.62,70.67,91878.0,58.1936,58.2512,58.1936,58.2348,91878.0
2018-03-15 15:50:00,70.67,70.67,70.6,70.62,71735.0,58.2348,58.2348,58.1771,58.1936,71735.0
2018-03-15 15:55:00,70.62,70.62,70.43,70.61,588796.0,58.1936,58.1936,58.037,58.1853,588796.0
2018-03-16 09:30:00,70.55,70.72,70.41,70.49,360963.0,58.1359,58.276,58.0205,58.0864,360963.0
2018-03-16 09:35:00,70.49,70.69,70.48,70.6,46267.0,58.0864,58.2512,58.0782,58.1771,46267.0
2018-03-16 09:40:00,70.59,70.7,70.5,70.64,54544.0,58.1688,58.2595,58.0947,58.21,54544.0
2018-03-16 09:45:00,70.64,70.9,70.63,70.89,39632.0,58.21,58.4243,58.2018,58.416,39632.0
2018-03-16 09:50:00,70.9,70.94,70.69,70.72,43379.0,58.4243,58.4573,58.2512,58.276,43379.0
2018-03-16 09:55:00,70.73,70.77,70.51,70.72,90514.0,58.2842,58.3172,58.1029,58.276,90514.0
2018-03-16 10:00:00,70.72,70.74,70.55,70.61,27385.0,58.276,58.2924,58.1359,58.1853,27385.0
2018-03-16 10:05:00,70.62,70.74,70.57,70.68,45972.0,58.1936,58.2924,58.1524,58.243,45972.0
2018-03-16 10:10:00,70.67,70.81,70.67,70.79,52466.0,58.2348,58.3501,58.2348,58.3336,52466.0
2018-03-16 10:15:00,70.81,70.84,70.71,70.75,40573.0,58.3501,58.3748,58.2677,58.3007,40573.0
2018-03-16 10:20:00,70.74,70.85,70.7,70.75,41752.0,58.2924,58.3831,58.2595,58.3007,41752.0
2018-03-16 10:25:00,70.75,70.93,70.72,70.87,49757.0,58.3007,58.449,58.276,58.3996,49757.0
2018-03-16 10:30:00,70.86,71.01,70.86,70.97,27545.0,58.3913,58.5149,58.3913,58.482,27545.0
2018-03-16 10:35:00,70.96,71.04,70.86,70.86,45077.0,58.4737,58.5397,58.3913,58.3913,45077.0
2018-03-16 10:40:00,70.86,70.89,70.78,70.8,33187.0,58.3913,58.416,58.3254,58.3419,33187.0
2018-03-16 10:45:00,70.8,70.91,70.79,70.9,326999.0,58.3419,58.4325,58.3336,58.4243,326999.0
2018-03-16 10:50:00,70.94,71.23,70.93,71.13,44968.0,58.4573,58.6962,58.449,58.6138,44968.0
2018-03-16 10:55:00,71.13,71.22,71.13,71.18,29502.0,58.6138,58.688,58.6138,58.655,29502.0
2018-03-16 11:00:00,71.17,71.22,71.14,71.21,23127.0,58.6468,58.688,58.6221,58.6797,23127.0
2018-03-16 11:05:00,71.21,71.21,71.1,71.13,24820.0,58.6797,58.6797,58.5891,58.6138,24820.0
2018-03-16 11:10:00,71.12,71.21,71.12,71.18,25454.0,58.6056,58.6797,58.6056,58.655,25454.0
2018-03-16 11:15:00,71.18,71.18,70.97,71.05,82134.0,58.655,58.655,58.482,58.5479,82134.0
2018-03-16 11:20:00,71.07,71.15,71.07,71.11,27532.0,58.5644,58.6303,58.5644,58.5973,27532.0
2018-03-16 11:25:00,71.11,71.18,71.04,71.07,49822.0,58.5973,58.655,58.5397,58.5644,49822.0
2018-03-16 11:30:00,71.06,71.14,71.02,71.14,33421.0,58.5561,58.6221,58.5232,58.6221,33421.0
2018-03-16 11:35:00,71.14,71.18,71.11,71.16,27166.0,58.6221,58.655,58.5973,58.6385,27166.0
2018-03-16 11:40:00,71.18,71.29,71.14,71.25,35141.0,58.655,58.7457,58.6221,58.7127,35141.0
2018-03-16 11:45:00,71.25,71.27,71.11,71.13,29132.0,58.7127,58.7292,58.5973,58.6138,29132.0
2018-03-16 11:50:00,71.15,71.15,71.07,71.09,20384.0,58.6303,58.6303,58.5644,58.5809,20384.0
2018-03-16 11:55:00,71.09,71.13,71.08,71.09,26675.0,58.5809,58.6138,58.5726,58.5809,26675.0
2018-03-16 12:00:00,71.11,71.18,71.1,71.17,21375.0,58.5973,58.655,58.5891,58.6468,21375.0
2018-03-16 12:05:00,71.17,71.23,71.13,71.13,36680.0,58.6468,58.6962,58.6138,58.6138,36680.0
2018-03-16 12:10:00,71.14,71.32,71.13,71.32,33379.0,58.6221,58.7704,58.6138,58.7704,33379.0
2018-03-16 12:15:00,71.32,71.34,71.2,71.23,34029.0,58.7704,58.7869,58.6715,58.6962,34029.0
2018-03-16 12:20:00,71.22,71.28,71.22,71.25,27866.0,58.688,58.7374,58.688,58.7127,27866.0
2018-03-16 12:25:00,71.25,71.38,71.24,71.33,45818.0,58.7127,58.8198,58.7045,58.7786,45818.0
2018-03-16 12:30:00,71.32,71.43,71.31,71.39,33760.0,58.7704,58.861,58.7621,58.8281,33760.0
2018-03-16 12:35:00,71.39,71.4,71.26,71.26,21627.0,58.8281,58.8363,58.7209,58.7209,21627.0
2018-03-16 12:40:00,71.25,71.31,71.22,71.3,32033.0,58.7127,58.7621,58.688,58.7539,32033.0
2018-03-16 12:45:00,71.31,71.35,71.26,71.35,21572.0,58.7621,58.7951,58.7209,58.7951,21572.0
2018-03-16 12:50:00,71.36,71.36,71.28,71.29,21976.0,58.8033,58.8033,58.7374,58.7457,21976.0
2018-03-16 12:55:00,71.28,71.3,71.25,71.3,26547.0,58.7374,58.7539,58.7127,58.7539,26547.0
2018-03-16 13:00:00,71.3,71.36,71.29,71.36,26594.0,58.7539,58.8033,58.7457,58.8033,26594.0
2018-03-16 13:05:00,71.38,71.4,71.29,71.3,31875.0,58.8198,58.8363,58.7457,58.7539,31875.0
2018-03-16 13:10:00,71.3,71.3,71.22,71.22,13300.0,58.7539,58.7539,58.688,58.688,13300.0
2018-03-16 13:15:00,71.22,71.27,71.19,71.22,17415.0,58.688,58.7292,58.6633,58.688,17415.0
2018-03-16 13:20:00,71.22,71.22,71.17,71.19,19232.0,58.688,58.688,58.6468,58.6633,19232.0
2018-03-16 13:25:00,71.19,71.2,71.13,71.18,16853.0,58.6633,58.6715,58.6138,58.655,16853.0
2018-03-16 13:30:00,71.18,71.29,71.16,71.29,18743.0,58.655,58.7457,58.6385,58.7457,18743.0
2018-03-16 13:35:00,71.29,71.32,71.19,71.21,31921.0,58.7457,58.7704,58.6633,58.6797,31921.0
2018-03-16 13:40:00,71.21,71.22,71.13,71.17,24612.0,58.6797,58.688,58.6138,58.6468,24612.0
2018-03-16 13:45:00,71.18,71.19,71.02,71.06,21373.0,58.655,58.6633,58.5232,58.5561,21373.0
2018-03-16 13:50:00,71.07,71.09,71.01,71.03,16605.0,58.5644,58.5809,58.5149,58.5314,16605.0
2018-03-16 13:55:00,71.03,71.07,71.0,71.05,26541.0,58.5314,58.5644,58.5067,58.5479,26541.0
2018-03-16 14:00:00,71.07,71.09,70.99,71.01,27195.0,58.5644,58.5809,58.4985,58.5149,27195.0
2018-03-16 14:05:00,71.01,71.06,71.0,71.06,23846.0,58.5149,58.5561,58.5067,58.5561,23846.0
2018-03-16 14:10:00,71.07,71.09,71.03,71.06,18600.0,58.5644,58.5809,58.5314,58.5561,18600.0
2018-03-16 14:15:00,71.05,71.13,71.01,71.11,16107.0,58.5479,58.6138,58.5149,58.5973,16107.0
2018-03-16 14:20:00,71.11,71.11,71.0,71.1,34924.0,58.5973,58.5973,58.5067,58.5891,34924.0
2018-03-16 14:25:00,71.11,71.18,71.04,71.17,22080.0,58.5973,58.655,58.5397,58.6468,22080.0
2018-03-16 14:30:00,71.17,71.2,71.13,71.2,18152.0,58.6468,58.6715,58.6138,58.6715,18152.0
2018-03-16 14:35:00,71.19,71.21,71.17,71.17,18782.0,58.6633,58.6797,58.6468,58.6468,18782.0
2018-03-16 14:40:00,71.17,71.24,71.15,71.23,20799.0,58.6468,58.7045,58.6303,58.6962,20799.0
2018-03-16 14:45:00,71.23,71.24,71.17,71.19,25238.0,58.6962,58.7045,58.6468,58.6633,25238.0
2018-03-16 14:50:00,71.18,71.22,71.13,71.2,25722.0,58.655,58.688,58.6138,58.6715,25722.0
2018-03-16 14:55:00,71.21,71.26,71.2,71.22,19230.0,58.6797,58.7209,58.6715,58.688,19230.0
2018-03-16 15:00:00,71.23,71.28,71.21,71.22,17039.0,58.6962,58.7374,58.6797,58.688,17039.0
2018-03-16 15:05:00,71.21,71.25,71.2,71.23,23154.0,58.6797,58.7127,58.6715,58.6962,23154.0
2018-03-16 15:10:00,71.23,71.29,71.19,71.27,24409.0,58.6962,58.7457,58.6633,58.7292,24409.0
2018-03-16 15:15:00,71.27,71.28,71.17,71.2,34170.0,58.7292,58.7374,58.6468,58.6715,34170.0
2018-03-16 15:20:00,71.21,71.26,71.17,71.24,25476.0,58.6797,58.7209,58.6468,58.7045,25476.0
2018-03-16 15:25:00,71.24,71.27,71.19,71.26,36500.0,58.7045,58.7292,58.6633,58.7209,36500.0
2018-03-16 15:30:00,71.26,71.3,71.24,71.3,67891.0,58.7209,58.7539,58.7045,58.7539,67891.0
2018-03-16 15:35:00,71.3,71.3,71.18,71.24,67638.0,58.7539,58.7539,58.655,58.7045,67638.0
2018-03-16 15:40:00,71.25,71.26,71.15,71.19,94025.0,58.7127,58.7209,58.6303,58.6633,94025.0
2018-03-16 15:45:00,71.19,71.19,71.05,71.1,126008.0,58.6633,58.6633,58.5479,58.5891,126008.0
2018-03-16 15:50:00,71.1,71.21,71.1,71.15,152032.0,58.5891,58.6797,58.5891,58.6303,152032.0
2018-03-16 15:55:00,71.15,71.15,70.97,70.98,343753.0,58.6303,58.6303,58.482,58.4902,343753.0
2018-03-19 09:30:00,70.92,71.23,70.62,71.23,98962.0,58.4408,58.6962,58.1936,58.6962,98962.0
2018-03-19 09:35:00,71.21,71.32,71.1,71.18,37017.0,58.6797,58.7704,58.5891,58.655,37017.0
2018-03-19 09:40:00,71.18,71.18,70.94,71.0,15347.0,58.655,58.655,58.4573,58.5067,15347.0
2018-03-19 09:45:00,70.97,71.17,70.97,71.09,17148.0,58.482,58.6468,58.482,58.5809,17148.0
2018-03-19 09:50:00,71.07,71.09,70.9,70.9,19579.0,58.5644,58.5809,58.4243,58.4243,19579.0
2018-03-19 09:55:00,70.91,70.98,70.87,70.94,18076.0,58.4325,58.4902,58.3996,58.4573,18076.0
2018-03-19 10:00:00,70.96,70.97,70.73,70.75,22757.0,58.4737,58.482,58.2842,58.3007,22757.0
2018-03-19 10:05:00,70.75,70.78,70.46,70.46,41051.0,58.3007,58.3254,58.0617,58.0617,41051.0
2018-03-19 10:10:00,70.45,70.48,70.26,70.3,32880.0,58.0535,58.0782,57.8969,57.9299,32880.0
2018-03-19 10:15:00,70.29,70.51,70.27,70.49,37713.0,57.9216,58.1029,57.9051,58.0864,37713.0
2018-03-19 10:20:00,70.51,70.61,70.46,70.58,29201.0,58.1029,58.1853,58.0617,58.1606,29201.0
2018-03-19 10:25:00,70.57,70.66,70.46,70.66,21170.0,58.1524,58.2265,58.0617,58.2265,21170.0
2018-03-19 10:30:00,70.66,70.74,70.63,70.66,20132.0,58.2265,58.2924,58.2018,58.2265,20132.0
2018-03-19 10:35:00,70.66,70.74,70.64,70.65,25842.0,58.2265,58.2924,58.21,58.2183,25842.0
2018-03-19 10:40:00,70.65,70.73,70.61,70.66,23786.0,58.2183,58.2842,58.1853,58.2265,23786.0
2018-03-19 10:45:00,70.65,70.68,70.59,70.66,25873.0,58.2183,58.243,58.1688,58.2265,25873.0
2018-03-19 10:50:00,70.67,70.69,70.52,70.56,20105.0,58.2348,58.2512,58.1112,58.1441,20105.0
2018-03-19 10:55:00,70.58,70.6,70.51,70.59,15664.0,58.1606,58.1771,58.1029,58.1688,15664.0
2018-03-19 11:00:00,70.57,70.67,70.55,70.63,16825.0,58.1524,58.2348,58.1359,58.2018,16825.0
2018-03-19 11:05:00,70.62,70.72,70.62,70.71,21175.0,58.1936,58.276,58.1936,58.2677,21175.0
2018-03-19 11:10:00,70.71,70.74,70.63,70.7,19358.0,58.2677,58.2924,58.2018,58.2595,19358.0
2018-03-19 11:15:00,70.68,70.72,70.61,70.68,17483.0,58.243,58.276,58.1853,58.243,17483.0
2018-03-19 11:20:00,70.68,70.81,70.67,70.74,27958.0,58.243,58.3501,58.2348,58.2924,27958.0
2018-03-19 11:25:00,70.74,70.77,70.66,70.77,21481.0,58.2924,58.3172,58.2265,58.3172,21481.0
2018-03-19 11:30:00,70.77,70.83,70.64,70.74,60855.0,58.3172,58.3666,58.21,58.2924,60855.0
2018-03-19 11:35:00,70.73,70.73,70.59,70.6,21756.0,58.2842,58.2842,58.1688,58.1771,21756.0
2018-03-19 11:40:00,70.61,70.62,70.48,70.49,33497.0,58.1853,58.1936,58.0782,58.0864,33497.0
2018-03-19 11:45:00,70.5,70.53,70.46,70.52,30465.0,58.0947,58.1194,58.0617,58.1112,30465.0
2018-03-19 11:50:00,70.51,70.62,70.49,70.61,35290.0,58.1029,58.1936,58.0864,58.1853,35290.0
2018-03-19 11:55:00,70.6,70.61,70.49,70.55,27514.0,58.1771,58.1853,58.0864,58.1359,27514.0
2018-03-19 12:00:00,70.56,70.63,70.5,70.58,33544.0,58.1441,58.2018,58.0947,58.1606,33544.0
2018-03-19 12:05:00,70.59,70.8,70.59,70.7,23351.0,58.1688,58.3419,58.1688,58.2595,23351.0
2018-03-19 12:10:00,70.72,70.74,70.64,70.7,17837.0,58.276,58.2924,58.21,58.2595,17837.0
2018-03-19 12:15:00,70.69,70.77,70.65,70.76,13682.0,58.2512,58.3172,58.2183,58.3089,13682.0
2018-03-19 12:20:00,70.76,70.86,70.74,70.82,28186.0,58.3089,58.3913,58.2924,58.3584,28186.0
2018-03-19 12:25:00,70.83,70.84,70.76,70.84,14798.0,58.3666,58.3748,58.3089,58.3748,14798.0
2018-03-19 12:30:00,70.84,70.85,70.75,70.77,34021.0,58.3748,58.3831,58.3007,58.3172,34021.0
2018-03-19 12:35:00,70.8,70.8,70.67,70.7,11428.0,58.3419,58.3419,58.2348,58.2595,11428.0
2018-03-19 12:40:00,70.7,70.76,70.66,70.67,12334.0,58.2595,58.3089,58.2265,58.2348,12334.0
2018-03-19 12:45:00,70.67,70.69,70.59,70.59,21223.0,58.2348,58.2512,58.1688,58.1688,21223.0
2018-03-19 12:50:00,70.59,70.68,70.59,70.65,8452.0,58.1688,58.243,58.1688,58.2183,8452.0
2018-03-19 12:55:00,70.65,70.76,70.65,70.73,23441.0,58.2183,58.3089,58.2183,58.2842,23441.0
2018-03-19 13:00:00,70.71,70.73,70.56,70.56,13826.0,58.2677,58.2842,58.1441,58.1441,13826.0
2018-03-19 13:05:00,70.55,70.59,70.32,70.35,21397.0,58.1359,58.1688,57.9463,57.9711,21397.0
2018-03-19 13:10:00,70.36,70.44,70.24,70.43,17406.0,57.9793,58.0452,57.8804,58.037,17406.0
2018-03-19 13:15:00,70.42,70.58,70.4,70.57,18576.0,58.0288,58.1606,58.0123,58.1524,18576.0
2018-03-19 13:20:00,70.56,70.57,70.49,70.54,21613.0,58.1441,58.1524,58.0864,58.1276,21613.0
2018-03-19 13:25:00,70.54,70.56,70.23,70.23,43832.0,58.1276,58.1441,57.8722,57.8722,43832.0
2018-03-19 13:30:00,70.23,70.3,70.13,70.18,36373.0,57.8722,57.9299,57.7898,57.831,36373.0
2018-03-19 13:35:00,70.17,70.19,70.11,70.19,28694.0,57.8227,57.8392,57.7733,57.8392,28694.0
2018-03-19 13:40:00,70.21,70.27,70.2,70.25,14503.0,57.8557,57.9051,57.8475,57.8887,14503.0
2018-03-19 13:45:00,70.26,70.35,70.25,70.34,14047.0,57.8969,57.9711,57.8887,57.9628,14047.0
2018-03-19 13:50:00,70.32,70.36,70.27,70.28,20751.0,57.9463,57.9793,57.9051,57.9134,20751.0
2018-03-19 13:55:00,70.27,70.35,70.26,70.31,16821.0,57.9051,57.9711,57.8969,57.9381,16821.0
2018-03-19 14:00:00,70.3,70.4,70.3,70.37,14555.0,57.9299,58.0123,57.9299,57.9876,14555.0
2018-03-19 14:05:00,70.37,70.43,70.35,70.43,16202.0,57.9876,58.037,57.9711,58.037,16202.0
2018-03-19 14:10:00,70.42,70.43,70.33,70.36,11253.0,58.0288,58.037,57.9546,57.9793,11253.0
2018-03-19 14:15:00,70.37,70.44,70.36,70.39,20291.0,57.9876,58.0452,57.9793,58.004,20291.0
2018-03-19 14:20:00,70.4,70.43,70.35,70.36,18515.0,58.0123,58.037,57.9711,57.9793,18515.0
2018-03-19 14:25:00,70.35,70.39,70.25,70.35,68339.0,57.9711,58.004,57.8887,57.9711,68339.0
2018-03-19 14:30:00,70.34,70.34,70.21,70.23,17858.0,57.9628,57.9628,57.8557,57.8722,17858.0
2018-03-19 14:35:00,70.24,70.27,70.15,70.17,25588.0,57.8804,57.9051,57.8063,57.8227,25588.0
2018-03-19 14:40:00,70.19,70.2,70.11,70.18,26261.0,57.8392,57.8475,57.7733,57.831,26261.0
2018-03-19 14:45:00,70.19,70.26,70.18,70.2,15546.0,57.8392,57.8969,57.831,57.8475,15546.0
2018-03-19 14:50:00,70.18,70.32,70.17,70.31,21621.0,57.831,57.9463,57.8227,57.9381,21621.0
2018-03-19 14:55:00,70.32,70.44,70.32,70.38,16959.0,57.9463,58.0452,57.9463,57.9958,16959.0
2018-03-19 15:00:00,70.39,70.43,70.32,70.43,15434.0,58.004,58.037,57.9463,58.037,15434.0
2018-03-19 15:05:00,70.44,70.44,70.31,70.37,14357.0,58.0452,58.0452,57.9381,57.9876,14357.0
2018-03-19 15:10:00,70.37,70.37,70.29,70.35,16806.0,57.9876,57.9876,57.9216,57.9711,16806.0
2018-03-19 15:15:00,70.34,70.53,70.34,70.51,20986.0,57.9628,58.1194,57.9628,58.1029,20986.0
2018-03-19 15:20:00,70.51,70.56,70.37,70.37,29376.0,58.1029,58.1441,57.9876,57.9876,29376.0
2018-03-19 15:25:00,70.37,70.41,70.24,70.26,32253.0,57.9876,58.0205,57.8804,57.8969,32253.0
2018-03-19 15:30:00,70.26,70.29,70.17,70.19,64641.0,57.8969,57.9216,57.8227,57.8392,64641.0
2018-03-19 15:35:00,70.19,70.22,70.15,70.2,84837.0,57.8392,57.8639,57.8063,57.8475,84837.0
2018-03-19 15:40:00,70.19,70.3,70.16,70.24,67584.0,57.8392,57.9299,57.8145,57.8804,67584.0
2018-03-19 15:45:00,70.23,70.31,70.18,70.19,134064.0,57.8722,57.9381,57.831,57.8392,134064.0
2018-03-19 15:50:00,70.19,70.28,70.17,70.28,125975.0,57.8392,57.9134,57.8227,57.9134,125975.0
2018-03-19 15:55:00,70.27,70.42,70.27,70.35,141993.0,57.9051,58.0288,57.9051,57.9711,141993.0
2018-03-20 09:30:00,70.6,70.96,70.51,70.93,124995.0,58.1771,58.4737,58.1029,58.449,124995.0
2018-03-20 09:35:00,70.92,71.07,70.75,70.99,126361.0,58.4408,58.5644,58.3007,58.4985,126361.0
2018-03-20 09:40:00,71.01,71.21,71.01,71.16,59362.0,58.5149,58.6797,58.5149,58.6385,59362.0
2018-03-20 09:45:00,71.15,71.16,70.97,71.12,71925.0,58.6303,58.6385,58.482,58.6056,71925.0
2018-03-20 09:50:00,71.13,71.19,71.04,71.05,57918.0,58.6138,58.6633,58.5397,58.5479,57918.0
2018-03-20 09:55:00,71.05,71.13,70.96,71.13,58856.0,58.5479,58.6138,58.4737,58.6138,58856.0
2018-03-20 10:00:00,71.13,71.26,71.06,71.25,41705.0,58.6138,58.7209,58.5561,58.7127,41705.0
2018-03-20 10:05:00,71.25,71.36,71.24,71.36,44485.0,58.7127,58.8033,58.7045,58.8033,44485.0
2018-03-20 10:10:00,71.34,71.44,71.34,71.41,34283.0,58.7869,58.8693,58.7869,58.8445,34283.0
2018-03-20 10:15:00,71.4,71.52,71.34,71.51,41125.0,58.8363,58.9352,58.7869,58.927,41125.0
2018-03-20 10:20:00,71.52,71.56,71.43,71.47,42102.0,58.9352,58.9682,58.861,58.894,42102.0
2018-03-20 10:25:00,71.46,71.49,71.38,71.46,54215.0,58.8858,58.9105,58.8198,58.8858,54215.0
2018-03-20 10:30:00,71.46,71.51,71.4,71.5,90386.0,58.8858,58.927,58.8363,58.9187,90386.0
2018-03-20 10:35:00,71.49,71.57,71.32,71.33,57294.0,58.9105,58.9764,58.7704,58.7786,57294.0
2018-03-20 10:40:00,71.34,71.41,71.33,71.41,33367.0,58.7869,58.8445,58.7786,58.8445,33367.0
2018-03-20 10:45:00,71.41,71.48,71.34,71.34,36809.0,58.8445,58.9022,58.7869,58.7869,36809.0
2018-03-20 10:50:00,71.34,71.62,71.34,71.61,38836.0,58.7869,59.0176,58.7869,59.0094,38836.0
2018-03-20 10:55:00,71.62,71.7,71.6,71.66,47591.0,59.0176,59.0835,59.0011,59.0506,47591.0
2018-03-20 11:00:00,71.66,71.67,71.55,71.61,24416.0,59.0506,59.0588,58.9599,59.0094,24416.0
2018-03-20 11:05:00,71.61,71.67,71.5,71.53,31784.0,59.0094,59.0588,58.9187,58.9434,31784.0
2018-03-20 11:10:00,71.54,71.63,71.48,71.56,19648.0,58.9517,59.0258,58.9022,58.9682,19648.0
2018-03-20 11:15:00,71.57,71.67,71.56,71.66,22691.0,58.9764,59.0588,58.9682,59.0506,22691.0
2018-03-20 11:20:00,71.66,71.72,71.65,71.7,31371.0,59.0506,59.1,59.0423,59.0835,31371.0
2018-03-20 11:25:00,71.69,71.69,71.46,71.48,24679.0,59.0753,59.0753,58.8858,58.9022,24679.0
2018-03-20 11:30:00,71.48,71.51,71.44,71.47,20140.0,58.9022,58.927,58.8693,58.894,20140.0
2018-03-20 11:35:00,71.46,71.48,71.4,71.45,18855.0,58.8858,58.9022,58.8363,58.8775,18855.0
2018-03-20 11:40:00,71.46,71.46,71.28,71.32,24077.0,58.8858,58.8858,58.7374,58.7704,24077.0
2018-03-20 11:45:00,71.33,71.34,71.23,71.26,19512.0,58.7786,58.7869,58.6962,58.7209,19512.0
2018-03-20 11:50:00,71.25,71.28,71.11,71.14,26233.0,58.7127,58.7374,58.5973,58.6221,26233.0
2018-03-20 11:55:00,71.13,71.29,71.11,71.28,26092.0,58.6138,58.7457,58.5973,58.7374,26092.0
2018-03-20 12:00:00,71.3,71.3,71.15,71.21,29122.0,58.7539,58.7539,58.6303,58.6797,29122.0
2018-03-20 12:05:00,71.2,71.25,71.14,71.18,23256.0,58.6715,58.7127,58.6221,58.655,23256.0
2018-03-20 12:10:00,71.17,71.28,71.17,71.28,21737.0,58.6468,58.7374,58.6468,58.7374,21737.0
2018-03-20 12:15:00,71.3,71.31,71.27,71.29,20559.0,58.7539,58.7621,58.7292,58.7457,20559.0
2018-03-20 12:20:00,71.29,71.33,71.24,71.29,17858.0,58.7457,58.7786,58.7045,58.7457,17858.0
2018-03-20 12:25:00,71.28,71.3,71.21,71.22,17150.0,58.7374,58.7539,58.6797,58.688,17150.0
2018-03-20 12:30:00,71.23,71.36,71.22,71.36,16245.0,58.6962,58.8033,58.688,58.8033,16245.0
2018-03-20 12:35:00,71.37,71.39,71.28,71.32,21936.0,58.8116,58.8281,58.7374,58.7704,21936.0
2018-03-20 12:40:00,71.32,71.34,71.21,71.29,27580.0,58.7704,58.7869,58.6797,58.7457,27580.0
2018-03-20 12:45:00,71.29,71.33,71.23,71.33,19311.0,58.7457,58.7786,58.6962,58.7786,19311.0
2018-03-20 12:50:00,71.34,71.37,71.27,71.27,17516.0,58.7869,58.8116,58.7292,58.7292,17516.0
2018-03-20 12:55:00,71.26,71.29,71.17,71.18,26586.0,58.7209,58.7457,58.6468,58.655,26586.0
2018-03-20 13:00:00,71.18,71.27,71.18,71.27,17544.0,58.655,58.7292,58.655,58.7292,17544.0
2018-03-20 13:05:00,71.28,71.38,71.26,71.34,33139.0,58.7374,58.8198,58.7209,58.7869,33139.0
2018-03-20 13:10:00,71.33,71.41,71.3,71.3,18141.0,58.7786,58.8445,58.7539,58.7539,18141.0
2018-03-20 13:15:00,71.3,71.4,71.29,71.35,24377.0,58.7539,58.8363,58.7457,58.7951,24377.0
2018-03-20 13:20:00,71.35,71.42,71.35,71.41,54672.0,58.7951,58.8528,58.7951,58.8445,54672.0
2018-03-20 13:25:00,71.41,71.44,71.29,71.31,28460.0,58.8445,58.8693,58.7457,58.7621,28460.0
2018-03-20 13:30:00,71.31,71.38,71.29,71.34,21558.0,58.7621,58.8198,58.7457,58.7869,21558.0
2018-03-20 13:35:00,71.33,71.37,71.3,71.37,22653.0,58.7786,58.8116,58.7539,58.8116,22653.0
2018-03-20 13:40:00,71.36,71.4,71.32,71.37,17768.0,58.8033,58.8363,58.7704,58.8116,17768.0
2018-03-20 13:45:00,71.38,71.44,71.35,71.44,22388.0,58.8198,58.8693,58.7951,58.8693,22388.0
2018-03-20 13:50:00,71.44,71.45,71.4,71.43,25241.0,58.8693,58.8775,58.8363,58.861,25241.0
2018-03-20 13:55:00,71.42,71.46,71.42,71.43,26623.0,58.8528,58.8858,58.8528,58.861,26623.0
2018-03-20 14:00:00,71.43,71.46,71.36,71.42,19951.0,58.861,58.8858,58.8033,58.8528,19951.0
2018-03-20 14:05:00,71.41,71.44,71.39,71.39,21408.0,58.8445,58.8693,58.8281,58.8281,21408.0
2018-03-20 14:10:00,71.4,71.4,71.3,71.32,28247.0,58.8363,58.8363,58.7539,58.7704,28247.0
2018-03-20 14:15:00,71.33,71.37,71.31,71.37,39396.0,58.7786,58.8116,58.7621,58.8116,39396.0
2018-03-20 14:20:00,71.36,71.4,71.33,71.4,31868.0,58.8033,58.8363,58.7786,58.8363,31868.0
2018-03-20 14:25:00,71.4,71.5,71.4,71.47,55373.0,58.8363,58.9187,58.8363,58.894,55373.0
2018-03-20 14:30:00,71.47,71.47,71.4,71.4,33834.0,58.894,58.894,58.8363,58.8363,33834.0
2018-03-20 14:35:00,71.39,71.4,71.32,71.4,25895.0,58.8281,58.8363,58.7704,58.8363,25895.0
2018-03-20 14:40:00,71.41,71.51,71.38,71.51,40387.0,58.8445,58.927,58.8198,58.927,40387.0
2018-03-20 14:45:00,71.52,71.61,71.5,71.56,49500.0,58.9352,59.0094,58.9187,58.9682,49500.0
2018-03-20 14:50:00,71.58,71.6,71.53,71.53,28272.0,58.9846,59.0011,58.9434,58.9434,28272.0
2018-03-20 14:55:00,71.54,71.6,71.51,71.53,23926.0,58.9517,59.0011,58.927,58.9434,23926.0
2018-03-20 15:00:00,71.54,71.6,71.53,71.59,20778.0,58.9517,59.0011,58.9434,58.9929,20778.0
2018-03-20 15:05:00,71.59,71.62,71.57,71.57,32974.0,58.9929,59.0176,58.9764,58.9764,32974.0
2018-03-20 15:10:00,71.58,71.7,71.57,71.69,47582.0,58.9846,59.0835,58.9764,59.0753,47582.0
2018-03-20 15:15:00,71.68,71.68,71.6,71.62,52565.0,59.067,59.067,59.0011,59.0176,52565.0
2018-03-20 15:20:00,71.61,71.67,71.6,71.64,31371.0,59.0094,59.0588,59.0011,59.0341,31371.0
2018-03-20 15:25:00,71.64,71.65,71.63,71.64,22670.0,59.0341,59.0423,59.0258,59.0341,22670.0
2018-03-20 15:30:00,71.65,71.77,71.64,71.77,100053.0,59.0423,59.1412,59.0341,59.1412,100053.0
2018-03-20 15:35:00,71.77,71.77,71.63,71.66,66089.0,59.1412,59.1412,59.0258,59.0506,66089.0
2018-03-20 15:40:00,71.65,71.72,71.65,71.69,51948.0,59.0423,59.1,59.0423,59.0753,51948.0
2018-03-20 15:45:00,71.69,71.75,71.62,71.62,140466.0,59.0753,59.1247,59.0176,59.0176,140466.0
2018-03-20 15:50:00,71.62,71.62,71.59,71.62,96827.0,59.0176,59.0176,58.9929,59.0176,96827.0
2018-03-20 15:55:00,71.62,71.64,71.53,71.57,315983.0,59.0176,59.0341,58.9434,58.9764,315983.0
2018-03-21 09:30:00,71.18,71.25,70.77,71.02,127004.0,58.655,58.7127,58.3172,58.5232,127004.0
2018-03-21 09:35:00,70.99,71.32,70.85,71.23,65757.0,58.4985,58.7704,58.3831,58.6962,65757.0
2018-03-21 09:40:00,71.27,71.42,71.22,71.27,47791.0,58.7292,58.8528,58.688,58.7292,47791.0
2018-03-21 09:45:00,71.27,71.5,71.22,71.5,38290.0,58.7292,58.9187,58.688,58.9187,38290.0
2018-03-21 09:50:00,71.5,71.5,71.22,71.22,27084.0,58.9187,58.9187,58.688,58.688,27084.0
2018-03-21 09:55:00,71.23,71.28,71.13,71.14,30563.0,58.6962,58.7374,58.6138,58.6221,30563.0
2018-03-21 10:00:00,71.16,71.24,71.1,71.17,35158.0,58.6385,58.7045,58.5891,58.6468,35158.0
2018-03-21 10:05:00,71.17,71.22,71.14,71.18,34738.0,58.6468,58.688,58.6221,58.655,34738.0
2018-03-21 10:10:00,71.17,71.35,71.17,71.26,57361.0,58.6468,58.7951,58.6468,58.7209,57361.0
2018-03-21 10:15:00,71.27,71.37,71.25,71.28,71824.0,58.7292,58.8116,58.7127,58.7374,71824.0
2018-03-21 10:20:00,71.27,71.48,71.26,71.48,54470.0,58.7292,58.9022,58.7209,58.9022,54470.0
2018-03-21 10:25:00,71.46,71.48,71.32,71.37,39685.0,58.8858,58.9022,58.7704,58.8116,39685.0
2018-03-21 10:30:00,71.39,71.4,71.24,71.29,37957.0,58.8281,58.8363,58.7045,58.7457,37957.0
2018-03-21 10:35:00,71.28,71.32,71.21,71.24,44607.0,58.7374,58.7704,58.6797,58.7045,44607.0
2018-03-21 10:40:00,71.23,71.42,71.23,71.38,44078.0,58.6962,58.8528,58.6962,58.8198,44078.0
2018-03-21 10:45:00,71.38,71.38,71.25,71.27,31681.0,58.8198,58.8198,58.7127,58.7292,31681.0
2018-03-21 10:50:00,71.28,71.3,71.15,71.18,30459.0,58.7374,58.7539,58.6303,58.655,30459.0
2018-03-21 10:55:00,71.2,71.27,71.12,71.19,29092.0,58.6715,58.7292,58.6056,58.6633,29092.0
2018-03-21 11:00:00,71.18,71.25,71.15,71.25,21447.0,58.655,58.7127,58.6303,58.7127,21447.0
2018-03-21 11:05:00,71.25,71.25,71.15,71.21,26408.0,58.7127,58.7127,58.6303,58.6797,26408.0
2018-03-21 11:10:00,71.2,71.27,71.18,71.21,25796.0,58.6715,58.7292,58.655,58.6797,25796.0
2018-03-21 11:15:00,71.21,71.23,71.17,71.18,18321.0,58.6797,58.6962,58.6468,58.655,18321.0
2018-03-21 11:20:00,71.18,71.31,71.17,71.3,34123.0,58.655,58.7621,58.6468,58.7539,34123.0
2018-03-21 11:25:00,71.31,71.32,71.22,71.28,27253.0,58.7621,58.7704,58.688,58.7374,27253.0
2018-03-21 11:30:00,71.28,71.33,71.25,71.27,26742.0,58.7374,58.7786,58.7127,58.7292,26742.0
2018-03-21 11:35:00,71.27,71.31,71.22,71.28,25465.0,58.7292,58.7621,58.688,58.7374,25465.0
2018-03-21 11:40:00,71.28,71.35,71.18,71.32,29526.0,58.7374,58.7951,58.655,58.7704,29526.0
2018-03-21 11:45:00,71.32,71.32,71.2,71.21,38093.0,58.7704,58.7704,58.6715,58.6797,38093.0
2018-03-21 11:50:00,71.22,71.31,71.21,71.27,33061.0,58.688,58.7621,58.6797,58.7292,33061.0
2018-03-21 11:55:00,71.29,71.41,71.29,71.32,32838.0,58.7457,58.8445,58.7457,58.7704,32838.0
2018-03-21 12:00:00,71.32,71.36,71.26,71.29,15112.0,58.7704,58.8033,58.7209,58.7457,15112.0
2018-03-21 12:05:00,71.28,71.34,71.26,71.33,16856.0,58.7374,58.7869,58.7209,58.7786,16856.0
2018-03-21 12:10:00,71.33,71.33,71.25,71.25,12875.0,58.7786,58.7786,58.7127,58.7127,12875.0
2018-03-21 12:15:00,71.26,71.32,71.25,71.31,20243.0,58.7209,58.7704,58.7127,58.7621,20243.0
2018-03-21 12:20:00,71.31,71.31,71.24,71.28,11704.0,58.7621,58.7621,58.7045,58.7374,11704.0
2018-03-21 12:25:00,71.29,71.3,71.26,71.28,11878.0,58.7457,58.7539,58.7209,58.7374,11878.0
2018-03-21 12:30:00,71.25,71.25,71.14,71.15,12334.0,58.7127,58.7127,58.6221,58.6303,12334.0
2018-03-21 12:35:00,71.14,71.18,71.12,71.17,18556.0,58.6221,58.655,58.6056,58.6468,18556.0
2018-03-21 12:40:00,71.17,71.21,71.17,71.18,8131.0,58.6468,58.6797,58.6468,58.655,8131.0
2018-03-21 12:45:00,71.17,71.19,71.14,71.15,15754.0,58.6468,58.6633,58.6221,58.6303,15754.0
2018-03-21 12:50:00,71.15,71.19,71.13,71.15,15097.0,58.6303,58.6633,58.6138,58.6303,15097.0
2018-03-21 12:55:00,71.15,71.15,71.11,71.15,13506.0,58.6303,58.6303,58.5973,58.6303,13506.0
2018-03-21 13:00:00,71.14,71.16,71.11,71.11,16541.0,58.6221,58.6385,58.5973,58.5973,16541.0
2018-03-21 13:05:00,71.11,71.16,71.05,71.14,29641.0,58.5973,58.6385,58.5479,58.6221,29641.0
2018-03-21 13:10:00,71.13,71.14,71.1,71.11,14524.0,58.6138,58.6221,58.5891,58.5973,14524.0
2018-03-21 13:15:00,71.11,71.12,71.05,71.1,18225.0,58.5973,58.6056,58.5479,58.5891,18225.0
2018-03-21 13:20:00,71.09,71.14,71.09,71.14,11406.0,58.5809,58.6221,58.5809,58.6221,11406.0
2018-03-21 13:25:00,71.12,71.13,71.03,71.03,10313.0,58.6056,58.6138,58.5314,58.5314,10313.0
2018-03-21 13:30:00,71.03,71.08,71.03,71.06,13848.0,58.5314,58.5726,58.5314,58.5561,13848.0
2018-03-21 13:35:00,71.06,71.1,71.02,71.03,22563.0,58.5561,58.5891,58.5232,58.5314,22563.0
2018-03-21 13:40:00,71.03,71.04,70.97,71.0,13396.0,58.5314,58.5397,58.482,58.5067,13396.0
2018-03-21 13:45:00,70.98,71.07,70.98,71.04,17134.0,58.4902,58.5644,58.4902,58.5397,17134.0
2018-03-21 13:50:00,71.04,71.1,71.0,71.1,18467.0,58.5397,58.5891,58.5067,58.5891,18467.0
2018-03-21 13:55:00,71.09,71.19,71.0,71.0,32810.0,58.5809,58.6633,58.5067,58.5067,32810.0
2018-03-21 14:00:00,71.02,71.25,70.82,70.92,68472.0,58.5232,58.7127,58.3584,58.4408,68472.0
2018-03-21 14:05:00,70.94,71.03,70.9,71.0,29121.0,58.4573,58.5314,58.4243,58.5067,29121.0
2018-03-21 14:10:00,71.01,71.02,70.94,70.95,29940.0,58.5149,58.5232,58.4573,58.4655,29940.0
2018-03-21 14:15:00,70.97,71.02,70.84,70.88,80330.0,58.482,58.5232,58.3748,58.4078,80330.0
2018-03-21 14:20:00,70.88,70.92,70.8,70.87,39433.0,58.4078,58.4408,58.3419,58.3996,39433.0
2018-03-21 14:25:00,70.85,70.86,70.72,70.82,32491.0,58.3831,58.3913,58.276,58.3584,32491.0
2018-03-21 14:30:00,70.82,70.83,70.7,70.8,42567.0,58.3584,58.3666,58.2595,58.3419,42567.0
2018-03-21 14:35:00,70.8,70.84,70.6,70.63,65004.0,58.3419,58.3748,58.1771,58.2018,65004.0
2018-03-21 14:40:00,70.62,70.69,70.58,70.66,36556.0,58.1936,58.2512,58.1606,58.2265,36556.0
2018-03-21 14:45:00,70.64,70.68,70.47,70.47,39273.0,58.21,58.243,58.07,58.07,39273.0
2018-03-21 14:50:00,70.49,70.5,70.34,70.44,57506.0,58.0864,58.0947,57.9628,58.0452,57506.0
2018-03-21 14:55:00,70.46,70.51,70.4,70.47,34175.0,58.0617,58.1029,58.0123,58.07,34175.0
2018-03-21 15:00:00,70.46,70.64,70.46,70.61,35498.0,58.0617,58.21,58.0617,58.1853,35498.0
2018-03-21 15:05:00,70.61,70.66,70.46,70.65,40119.0,58.1853,58.2265,58.0617,58.2183,40119.0
2018-03-21 15:10:00,70.66,70.76,70.6,70.76,66683.0,58.2265,58.3089,58.1771,58.3089,66683.0
2018-03-21 15:15:00,70.76,70.76,70.58,70.64,44301.0,58.3089,58.3089,58.1606,58.21,44301.0
2018-03-21 15:20:00,70.64,70.69,70.58,70.61,34143.0,58.21,58.2512,58.1606,58.1853,34143.0
2018-03-21 15:25:00,70.61,70.62,70.47,70.49,32693.0,58.1853,58.1936,58.07,58.0864,32693.0
2018-03-21 15:30:00,70.49,70.5,70.42,70.42,80163.0,58.0864,58.0947,58.0288,58.0288,80163.0
2018-03-21 15:35:00,70.42,70.5,70.42,70.44,81986.0,58.0288,58.0947,58.0288,58.0452,81986.0
2018-03-21 15:40:00,70.44,70.44,70.3,70.32,91525.0,58.0452,58.0452,57.9299,57.9463,91525.0
2018-03-21 15:45:00,70.31,70.43,70.3,70.32,88768.0,57.9381,58.037,57.9299,57.9463,88768.0
2018-03-21 15:50:00,70.31,70.34,70.25,70.25,109809.0,57.9381,57.9628,57.8887,57.8887,109809.0
2018-03-21 15:55:00,70.26,70.26,70.14,70.14,191298.0,57.8969,57.8969,57.798,57.798,191298.0
2018-03-22 09:30:00,69.85,70.19,69.7,70.09,115721.0,57.5591,57.8392,57.4354,57.7568,115721.0
2018-03-22 09:35:00,70.09,70.29,70.07,70.08,41478.0,57.7568,57.9216,57.7403,57.7486,41478.0
2018-03-22 09:40:00,70.1,70.25,70.08,70.18,34534.0,57.7651,57.8887,57.7486,57.831,34534.0
2018-03-22 09:45:00,70.16,70.35,69.9,70.31,63641.0,57.8145,57.9711,57.6003,57.9381,63641.0
2018-03-22 09:50:00,70.33,70.48,70.23,70.23,42415.0,57.9546,58.0782,57.8722,57.8722,42415.0
2018-03-22 09:55:00,70.25,70.41,70.2,70.35,58579.0,57.8887,58.0205,57.8475,57.9711,58579.0
2018-03-22 10:00:00,70.34,70.48,70.25,70.25,32559.0,57.9628,58.0782,57.8887,57.8887,32559.0
2018-03-22 10:05:00,70.26,70.38,70.21,70.38,25279.0,57.8969,57.9958,57.8557,57.9958,25279.0
2018-03-22 10:10:00,70.37,70.37,70.12,70.24,46262.0,57.9876,57.9876,57.7815,57.8804,46262.0
2018-03-22 10:15:00,70.25,70.35,70.21,70.34,26064.0,57.8887,57.9711,57.8557,57.9628,26064.0
2018-03-22 10:20:00,70.36,70.36,70.22,70.23,14873.0,57.9793,57.9793,57.8639,57.8722,14873.0
2018-03-22 10:25:00,70.25,70.25,70.11,70.12,25351.0,57.8887,57.8887,57.7733,57.7815,25351.0
2018-03-22 10:30:00,70.11,70.17,69.96,69.98,62326.0,57.7733,57.8227,57.6497,57.6662,62326.0
2018-03-22 10:35:00,69.98,70.02,69.9,69.93,25751.0,57.6662,57.6991,57.6003,57.625,25751.0
2018-03-22 10:40:00,69.93,69.93,69.77,69.78,35649.0,57.625,57.625,57.4931,57.5014,35649.0
2018-03-22 10:45:00,69.78,69.79,69.6,69.61,37518.0,57.5014,57.5096,57.353,57.3613,37518.0
2018-03-22 10:50:00,69.61,69.63,69.51,69.51,32427.0,57.3613,57.3778,57.2789,57.2789,32427.0
2018-03-22 10:55:00,69.52,69.52,69.3,69.32,60086.0,57.2871,57.2871,57.1058,57.1223,60086.0
2018-03-22 11:00:00,69.32,69.39,69.23,69.24,50053.0,57.1223,57.18,57.0481,57.0564,50053.0
2018-03-22 11:05:00,69.24,69.45,69.21,69.45,46022.0,57.0564,57.2294,57.0317,57.2294,46022.0
2018-03-22 11:10:00,69.45,69.48,69.32,69.32,29951.0,57.2294,57.2542,57.1223,57.1223,29951.0
2018-03-22 11:15:00,69.32,69.34,69.26,69.29,35317.0,57.1223,57.1388,57.0729,57.0976,35317.0
2018-03-22 11:20:00,69.29,69.29,69.08,69.08,28745.0,57.0976,57.0976,56.9245,56.9245,28745.0
2018-03-22 11:25:00,69.08,69.14,69.05,69.14,38605.0,56.9245,56.974,56.8998,56.974,38605.0
2018-03-22 11:30:00,69.15,69.17,68.96,69.02,71157.0,56.9822,56.9987,56.8257,56.8751,71157.0
2018-03-22 11:35:00,69.02,69.12,68.98,69.11,41588.0,56.8751,56.9575,56.8421,56.9493,41588.0
2018-03-22 11:40:00,69.12,69.13,69.03,69.07,34492.0,56.9575,56.9657,56.8833,56.9163,34492.0
2018-03-22 11:45:00,69.07,69.19,69.04,69.11,45934.0,56.9163,57.0152,56.8916,56.9493,45934.0
2018-03-22 11:50:00,69.11,69.25,69.08,69.19,28671.0,56.9493,57.0646,56.9245,57.0152,28671.0
2018-03-22 11:55:00,69.2,69.21,68.94,68.95,33164.0,57.0234,57.0317,56.8092,56.8174,33164.0
2018-03-22 12:00:00,68.94,69.06,68.83,69.06,44186.0,56.8092,56.9081,56.7185,56.9081,44186.0
2018-03-22 12:05:00,69.07,69.14,69.05,69.1,36162.0,56.9163,56.974,56.8998,56.941,36162.0
2018-03-22 12:10:00,69.1,69.14,69.05,69.06,46371.0,56.941,56.974,56.8998,56.9081,46371.0
2018-03-22 12:15:00,69.06,69.24,69.03,69.19,38307.0,56.9081,57.0564,56.8833,57.0152,38307.0
2018-03-22 12:20:00,69.2,69.34,69.17,69.27,39137.0,57.0234,57.1388,56.9987,57.0811,39137.0
2018-03-22 12:25:00,69.27,69.45,69.21,69.43,37896.0,57.0811,57.2294,57.0317,57.213,37896.0
2018-03-22 12:30:00,69.43,69.61,69.39,69.6,66230.0,57.213,57.3613,57.18,57.353,66230.0
2018-03-22 12:35:00,69.63,69.68,69.44,69.44,39178.0,57.3778,57.419,57.2212,57.2212,39178.0
2018-03-22 12:40:00,69.46,69.46,69.3,69.31,21956.0,57.2377,57.2377,57.1058,57.1141,21956.0
2018-03-22 12:45:00,69.31,69.32,69.16,69.22,36126.0,57.1141,57.1223,56.9905,57.0399,36126.0
2018-03-22 12:50:00,69.21,69.34,69.18,69.2,30816.0,57.0317,57.1388,57.0069,57.0234,30816.0
2018-03-22 12:55:00,69.2,69.23,69.07,69.15,41161.0,57.0234,57.0481,56.9163,56.9822,41161.0
2018-03-22 13:00:00,69.15,69.15,68.98,69.05,36183.0,56.9822,56.9822,56.8421,56.8998,36183.0
2018-03-22 13:05:00,69.03,69.15,68.96,69.14,28181.0,56.8833,56.9822,56.8257,56.974,28181.0
2018-03-22 13:10:00,69.15,69.27,69.12,69.27,36212.0,56.9822,57.0811,56.9575,57.0811,36212.0
2018-03-22 13:15:00,69.28,69.36,69.25,69.28,50076.0,57.0893,57.1553,57.0646,57.0893,50076.0
2018-03-22 13:20:00,69.29,69.49,69.23,69.49,69556.0,57.0976,57.2624,57.0481,57.2624,69556.0
2018-03-22 13:25:00,69.49,69.76,69.48,69.73,157408.0,57.2624,57.4849,57.2542,57.4602,157408.0
2018-03-22 13:30:00,69.73,69.79,69.63,69.75,86583.0,57.4602,57.5096,57.3778,57.4766,86583.0
2018-03-22 13:35:00,69.76,69.9,69.74,69.84,41106.0,57.4849,57.6003,57.4684,57.5508,41106.0
2018-03-22 13:40:00,69.84,69.89,69.76,69.77,37686.0,57.5508,57.592,57.4849,57.4931,37686.0
2018-03-22 13:45:00,69.77,69.85,69.72,69.83,49401.0,57.4931,57.5591,57.4519,57.5426,49401.0
2018-03-22 13:50:00,69.83,69.86,69.76,69.76,26915.0,57.5426,57.5673,57.4849,57.4849,26915.0
2018-03-22 13:55:00,69.76,69.82,69.7,69.78,108199.0,57.4849,57.5343,57.4354,57.5014,108199.0
2018-03-22 14:00:00,69.82,69.98,69.8,69.95,66823.0,57.5343,57.6662,57.5178,57.6415,66823.0
2018-03-22 14:05:00,69.95,69.98,69.81,69.85,78470.0,57.6415,57.6662,57.5261,57.5591,78470.0
2018-03-22 14:10:00,69.83,69.91,69.75,69.91,21949.0,57.5426,57.6085,57.4766,57.6085,21949.0
2018-03-22 14:15:00,69.91,69.92,69.69,69.69,51480.0,57.6085,57.6167,57.4272,57.4272,51480.0
2018-03-22 14:20:00,69.68,69.72,69.59,69.59,40896.0,57.419,57.4519,57.3448,57.3448,40896.0
2018-03-22 14:25:00,69.59,69.6,69.51,69.59,50363.0,57.3448,57.353,57.2789,57.3448,50363.0
2018-03-22 14:30:00,69.58,69.61,69.49,69.59,38143.0,57.3366,57.3613,57.2624,57.3448,38143.0
2018-03-22 14:35:00,69.6,69.72,69.55,69.69,40823.0,57.353,57.4519,57.3118,57.4272,40823.0
2018-03-22 14:40:00,69.69,69.71,69.59,69.66,32178.0,57.4272,57.4437,57.3448,57.4025,32178.0
2018-03-22 14:45:00,69.67,69.75,69.65,69.71,30055.0,57.4107,57.4766,57.3942,57.4437,30055.0
2018-03-22 14:50:00,69.7,69.71,69.64,69.65,28989.0,57.4354,57.4437,57.386,57.3942,28989.0
2018-03-22 14:55:00,69.64,69.67,69.55,69.58,51644.0,57.386,57.4107,57.3118,57.3366,51644.0
2018-03-22 15:00:00,69.57,69.74,69.55,69.67,35424.0,57.3283,57.4684,57.3118,57.4107,35424.0
2018-03-22 15:05:00,69.67,69.7,69.44,69.45,49036.0,57.4107,57.4354,57.2212,57.2294,49036.0
2018-03-22 15:10:00,69.45,69.46,69.33,69.38,46541.0,57.2294,57.2377,57.1306,57.1718,46541.0
2018-03-22 15:15:00,69.38,69.38,69.18,69.23,50170.0,57.1718,57.1718,57.0069,57.0481,50170.0
2018-03-22 15:20:00,69.24,69.43,69.23,69.34,49639.0,57.0564,57.213,57.0481,57.1388,49639.0
2018-03-22 15:25:00,69.35,69.37,69.18,69.19,52707.0,57.147,57.1635,57.0069,57.0152,52707.0
2018-03-22 15:30:00,69.19,69.21,69.07,69.16,88826.0,57.0152,57.0317,56.9163,56.9905,88826.0
2018-03-22 15:35:00,69.16,69.16,69.05,69.1,80571.0,56.9905,56.9905,56.8998,56.941,80571.0
2018-03-22 15:40:00,69.1,69.21,69.08,69.17,84798.0,56.941,57.0317,56.9245,56.9987,84798.0
2018-03-22 15:45:00,69.18,69.2,68.87,69.03,161656.0,57.0069,57.0234,56.7515,56.8833,161656.0
2018-03-22 15:50:00,69.03,69.18,69.01,69.03,131141.0,56.8833,57.0069,56.8669,56.8833,131141.0
2018-03-22 15:55:00,69.02,69.03,68.81,68.88,350504.0,56.8751,56.8833,56.7021,56.7597,350504.0
2018-03-23 09:30:00,69.74,70.21,69.65,69.91,270739.0,57.4684,57.8557,57.3942,57.6085,270739.0
2018-03-23 09:35:00,69.86,69.86,69.45,69.45,121739.0,57.5673,57.5673,57.2294,57.2294,121739.0
2018-03-23 09:40:00,69.47,69.55,69.25,69.25,71554.0,57.2459,57.3118,57.0646,57.0646,71554.0
2018-03-23 09:45:00,69.26,69.3,69.12,69.14,63066.0,57.0729,57.1058,56.9575,56.974,63066.0
2018-03-23 09:50:00,69.16,69.24,69.11,69.14,68367.0,56.9905,57.0564,56.9493,56.974,68367.0
2018-03-23 09:55:00,69.15,69.27,69.11,69.16,62820.0,56.9822,57.0811,56.9493,56.9905,62820.0
2018-03-23 10:00:00,69.17,69.4,69.15,69.17,57935.0,56.9987,57.1882,56.9822,56.9987,57935.0
2018-03-23 10:05:00,69.18,69.35,69.04,69.34,37987.0,57.0069,57.147,56.8916,57.1388,37987.0
2018-03-23 10:10:00,69.34,69.6,69.31,69.47,67624.0,57.1388,57.353,57.1141,57.2459,67624.0
2018-03-23 10:15:00,69.47,69.67,69.32,69.35,95749.0,57.2459,57.4107,57.1223,57.147,95749.0
2018-03-23 10:20:00,69.34,69.34,69.05,69.05,59753.0,57.1388,57.1388,56.8998,56.8998,59753.0
2018-03-23 10:25:00,69.06,69.13,68.97,69.07,52321.0,56.9081,56.9657,56.8339,56.9163,52321.0
2018-03-23 10:30:00,69.09,69.24,68.97,69.21,35476.0,56.9328,57.0564,56.8339,57.0317,35476.0
2018-03-23 10:35:00,69.2,69.2,68.93,68.96,40916.0,57.0234,57.0234,56.8009,56.8257,40916.0
2018-03-23 10:40:00,68.98,69.14,68.86,68.89,47326.0,56.8421,56.974,56.7433,56.768,47326.0
2018-03-23 10:45:00,68.92,69.0,68.78,68.78,53937.0,56.7927,56.8586,56.6773,56.6773,53937.0
2018-03-23 10:50:00,68.78,68.9,68.72,68.85,65665.0,56.6773,56.7762,56.6279,56.735,65665.0
2018-03-23 10:55:00,68.87,68.97,68.75,68.92,40710.0,56.7515,56.8339,56.6526,56.7927,40710.0
2018-03-23 11:00:00,68.94,68.99,68.81,68.86,25803.0,56.8092,56.8504,56.7021,56.7433,25803.0
2018-03-23 11:05:00,68.86,68.93,68.81,68.91,26563.0,56.7433,56.8009,56.7021,56.7845,26563.0
2018-03-23 11:10:00,68.92,68.94,68.8,68.88,24099.0,56.7927,56.8092,56.6938,56.7597,24099.0
2018-03-23 11:15:00,68.9,68.99,68.9,68.97,56626.0,56.7762,56.8504,56.7762,56.8339,56626.0
2018-03-23 11:20:00,68.96,68.98,68.91,68.98,23206.0,56.8257,56.8421,56.7845,56.8421,23206.0
2018-03-23 11:25:00,68.98,69.23,68.96,69.14,42466.0,56.8421,57.0481,56.8257,56.974,42466.0
2018-03-23 11:30:00,69.13,69.21,69.12,69.17,25466.0,56.9657,57.0317,56.9575,56.9987,25466.0
2018-03-23 11:35:00,69.17,69.17,68.9,68.94,38051.0,56.9987,56.9987,56.7762,56.8092,38051.0
2018-03-23 11:40:00,68.94,68.95,68.88,68.9,21030.0,56.8092,56.8174,56.7597,56.7762,21030.0
2018-03-23 11:45:00,68.9,68.91,68.75,68.83,33467.0,56.7762,56.7845,56.6526,56.7185,33467.0
2018-03-23 11:50:00,68.81,68.81,68.61,68.69,37011.0,56.7021,56.7021,56.5372,56.6032,37011.0
2018-03-23 11:55:00,68.71,68.72,68.58,68.61,21564.0,56.6196,56.6279,56.5125,56.5372,21564.0
2018-03-23 12:00:00,68.6,68.79,68.6,68.74,21905.0,56.529,56.6856,56.529,56.6444,21905.0
2018-03-23 12:05:00,68.76,68.82,68.63,68.65,38480.0,56.6608,56.7103,56.5537,56.5702,38480.0
2018-03-23 12:10:00,68.63,68.63,68.35,68.36,44336.0,56.5537,56.5537,56.323,56.3312,44336.0
2018-03-23 12:15:00,68.36,68.45,68.26,68.45,52013.0,56.3312,56.4054,56.2488,56.4054,52013.0
2018-03-23 12:20:00,68.44,68.54,68.42,68.54,19255.0,56.3972,56.4796,56.3807,56.4796,19255.0
2018-03-23 12:25:00,68.55,68.7,68.55,68.68,17155.0,56.4878,56.6114,56.4878,56.5949,17155.0
2018-03-23 12:30:00,68.68,68.69,68.59,68.63,13118.0,56.5949,56.6032,56.5208,56.5537,13118.0
2018-03-23 12:35:00,68.64,68.67,68.49,68.58,24360.0,56.562,56.5867,56.4384,56.5125,24360.0
2018-03-23 12:40:00,68.54,68.59,68.48,68.48,20848.0,56.4796,56.5208,56.4301,56.4301,20848.0
2018-03-23 12:45:00,68.47,68.63,68.47,68.57,19120.0,56.4219,56.5537,56.4219,56.5043,19120.0
2018-03-23 12:50:00,68.59,68.74,68.59,68.72,30287.0,56.5208,56.6444,56.5208,56.6279,30287.0
2018-03-23 12:55:00,68.71,68.77,68.68,68.77,24088.0,56.6196,56.6691,56.5949,56.6691,24088.0
2018-03-23 13:00:00,68.76,68.83,68.69,68.8,37409.0,56.6608,56.7185,56.6032,56.6938,37409.0
2018-03-23 13:05:00,68.79,68.95,68.77,68.94,16774.0,56.6856,56.8174,56.6691,56.8092,16774.0
2018-03-23 13:10:00,68.95,69.0,68.92,68.92,18442.0,56.8174,56.8586,56.7927,56.7927,18442.0
2018-03-23 13:15:00,68.91,68.99,68.87,68.94,18003.0,56.7845,56.8504,56.7515,56.8092,18003.0
2018-03-23 13:20:00,68.93,69.09,68.89,69.09,16426.0,56.8009,56.9328,56.768,56.9328,16426.0
2018-03-23 13:25:00,69.07,69.07,68.94,68.99,19186.0,56.9163,56.9163,56.8092,56.8504,19186.0
2018-03-23 13:30:00,69.0,69.1,68.85,68.85,52268.0,56.8586,56.941,56.735,56.735,52268.0
2018-03-23 13:35:00,68.87,68.88,68.79,68.8,20105.0,56.7515,56.7597,56.6856,56.6938,20105.0
2018-03-23 13:40:00,68.79,68.9,68.77,68.87,27066.0,56.6856,56.7762,56.6691,56.7515,27066.0
2018-03-23 13:45:00,68.87,68.94,68.87,68.91,14546.0,56.7515,56.8092,56.7515,56.7845,14546.0
2018-03-23 13:50:00,68.91,69.08,68.91,69.08,14353.0,56.7845,56.9245,56.7845,56.9245,14353.0
2018-03-23 13:55:00,69.08,69.09,69.0,69.01,20543.0,56.9245,56.9328,56.8586,56.8669,20543.0
2018-03-23 14:00:00,69.0,69.12,68.97,69.01,17759.0,56.8586,56.9575,56.8339,56.8669,17759.0
2018-03-23 14:05:00,69.01,69.02,68.84,68.85,17955.0,56.8669,56.8751,56.7268,56.735,17955.0
2018-03-23 14:10:00,68.86,68.86,68.74,68.77,15868.0,56.7433,56.7433,56.6444,56.6691,15868.0
2018-03-23 14:15:00,68.76,68.8,68.69,68.76,22651.0,56.6608,56.6938,56.6032,56.6608,22651.0
2018-03-23 14:20:00,68.75,68.8,68.65,68.71,15838.0,56.6526,56.6938,56.5702,56.6196,15838.0
2018-03-23 14:25:00,68.68,68.72,68.6,68.72,18071.0,56.5949,56.6279,56.529,56.6279,18071.0
2018-03-23 14:30:00,68.71,68.73,68.59,68.66,25452.0,56.6196,56.6361,56.5208,56.5784,25452.0
2018-03-23 14:35:00,68.64,68.64,68.58,68.63,15398.0,56.562,56.562,56.5125,56.5537,15398.0
2018-03-23 14:40:00,68.63,68.67,68.55,68.59,28623.0,56.5537,56.5867,56.4878,56.5208,28623.0
2018-03-23 14:45:00,68.6,68.61,68.38,68.42,28102.0,56.529,56.5372,56.3477,56.3807,28102.0
2018-03-23 14:50:00,68.43,68.47,68.36,68.46,25289.0,56.3889,56.4219,56.3312,56.4136,25289.0
2018-03-23 14:55:00,68.45,68.45,68.04,68.12,67475.0,56.4054,56.4054,56.0675,56.1335,67475.0
2018-03-23 15:00:00,68.14,68.19,68.01,68.04,33081.0,56.1499,56.1911,56.0428,56.0675,33081.0
2018-03-23 15:05:00,68.05,68.13,68.03,68.06,56179.0,56.0758,56.1417,56.0593,56.084,56179.0
2018-03-23 15:10:00,68.05,68.33,68.04,68.3,46156.0,56.0758,56.3065,56.0675,56.2818,46156.0
2018-03-23 15:15:00,68.31,68.47,68.27,68.28,52480.0,56.29,56.4219,56.2571,56.2653,52480.0
2018-03-23 15:20:00,68.29,68.3,68.12,68.12,29889.0,56.2736,56.2818,56.1335,56.1335,29889.0
2018-03-23 15:25:00,68.11,68.37,68.1,68.31,41397.0,56.1252,56.3395,56.117,56.29,41397.0
2018-03-23 15:30:00,68.32,68.33,68.22,68.28,44286.0,56.2983,56.3065,56.2159,56.2653,44286.0
2018-03-23 15:35:00,68.28,68.3,68.13,68.26,55477.0,56.2653,56.2818,56.1417,56.2488,55477.0
2018-03-23 15:40:00,68.25,68.29,68.05,68.11,67938.0,56.2406,56.2736,56.0758,56.1252,67938.0
2018-03-23 15:45:00,68.11,68.2,67.98,68.01,144242.0,56.1252,56.1994,56.0181,56.0428,144242.0
2018-03-23 15:50:00,68.02,68.02,67.77,67.81,116900.0,56.0511,56.0511,55.8451,55.878,116900.0
2018-03-23 15:55:00,67.79,67.99,67.79,67.87,188842.0,55.8615,56.0263,55.8615,55.9275,188842.0
2018-03-26 09:30:00,68.67,69.18,68.65,68.81,99512.0,56.5867,57.0069,56.5702,56.7021,99512.0
2018-03-26 09:35:00,68.85,69.04,68.81,68.86,63838.0,56.735,56.8916,56.7021,56.7433,63838.0
2018-03-26 09:40:00,68.91,69.14,68.87,69.06,33547.0,56.7845,56.974,56.7515,56.9081,33547.0
2018-03-26 09:45:00,69.07,69.09,68.73,68.83,30073.0,56.9163,56.9328,56.6361,56.7185,30073.0
2018-03-26 09:50:00,68.83,69.02,68.77,68.98,37410.0,56.7185,56.8751,56.6691,56.8421,37410.0
2018-03-26 09:55:00,68.96,69.1,68.96,69.04,27909.0,56.8257,56.941,56.8257,56.8916,27909.0
2018-03-26 10:00:00,69.04,69.2,69.03,69.18,42731.0,56.8916,57.0234,56.8833,57.0069,42731.0
2018-03-26 10:05:00,69.19,69.28,69.15,69.25,39498.0,57.0152,57.0893,56.9822,57.0646,39498.0
2018-03-26 10:10:00,69.24,69.29,69.2,69.29,23963.0,57.0564,57.0976,57.0234,57.0976,23963.0
2018-03-26 10:15:00,69.3,69.44,69.3,69.38,38598.0,57.1058,57.2212,57.1058,57.1718,38598.0
2018-03-26 10:20:00,69.39,69.47,69.37,69.45,30215.0,57.18,57.2459,57.1635,57.2294,30215.0
2018-03-26 10:25:00,69.44,69.5,69.22,69.23,90707.0,57.2212,57.2706,57.0399,57.0481,90707.0
2018-03-26 10:30:00,69.23,69.23,69.07,69.1,26735.0,57.0481,57.0481,56.9163,56.941,26735.0
2018-03-26 10:35:00,69.1,69.28,69.08,69.28,34587.0,56.941,57.0893,56.9245,57.0893,34587.0
2018-03-26 10:40:00,69.29,69.34,69.15,69.16,39129.0,57.0976,57.1388,56.9822,56.9905,39129.0
2018-03-26 10:45:00,69.16,69.25,69.08,69.24,30816.0,56.9905,57.0646,56.9245,57.0564,30816.0
2018-03-26 10:50:00,69.24,69.32,69.17,69.32,50182.0,57.0564,57.1223,56.9987,57.1223,50182.0
2018-03-26 10:55:00,69.31,69.46,69.31,69.41,40363.0,57.1141,57.2377,57.1141,57.1965,40363.0
2018-03-26 11:00:00,69.41,69.5,69.4,69.46,48832.0,57.1965,57.2706,57.1882,57.2377,48832.0
2018-03-26 11:05:00,69.46,69.46,69.23,69.31,31202.0,57.2377,57.2377,57.0481,57.1141,31202.0
2018-03-26 11:10:00,69.31,69.37,69.24,69.31,24300.0,57.1141,57.1635,57.0564,57.1141,24300.0
2018-03-26 11:15:00,69.32,69.33,69.1,69.17,23309.0,57.1223,57.1306,56.941,56.9987,23309.0
2018-03-26 11:20:00,69.16,69.27,69.05,69.27,27687.0,56.9905,57.0811,56.8998,57.0811,27687.0
2018-03-26 11:25:00,69.26,69.26,69.15,69.17,18814.0,57.0729,57.0729,56.9822,56.9987,18814.0
2018-03-26 11:30:00,69.16,69.33,69.1,69.31,25858.0,56.9905,57.1306,56.941,57.1141,25858.0
2018-03-26 11:35:00,69.31,69.36,69.25,69.33,18649.0,57.1141,57.1553,57.0646,57.1306,18649.0
2018-03-26 11:40:00,69.34,69.5,69.34,69.49,18288.0,57.1388,57.2706,57.1388,57.2624,18288.0
2018-03-26 11:45:00,69.49,69.54,69.38,69.38,26371.0,57.2624,57.3036,57.1718,57.1718,26371.0
2018-03-26 11:50:00,69.38,69.44,69.33,69.39,28018.0,57.1718,57.2212,57.1306,57.18,28018.0
2018-03-26 11:55:00,69.41,69.43,69.31,69.4,27452.0,57.1965,57.213,57.1141,57.1882,27452.0
2018-03-26 12:00:00,69.41,69.44,69.32,69.37,16552.0,57.1965,57.2212,57.1223,57.1635,16552.0
2018-03-26 12:05:00,69.38,69.55,69.38,69.53,19833.0,57.1718,57.3118,57.1718,57.2954,19833.0
2018-03-26 12:10:00,69.52,69.74,69.52,69.72,28199.0,57.2871,57.4684,57.2871,57.4519,28199.0
2018-03-26 12:15:00,69.72,69.73,69.55,69.6,39641.0,57.4519,57.4602,57.3118,57.353,39641.0
2018-03-26 12:20:00,69.62,69.72,69.62,69.7,19058.0,57.3695,57.4519,57.3695,57.4354,19058.0
2018-03-26 12:25:00,69.69,69.73,69.64,69.65,29960.0,57.4272,57.4602,57.386,57.3942,29960.0
2018-03-26 12:30:00,69.65,69.73,69.65,69.73,16422.0,57.3942,57.4602,57.3942,57.4602,16422.0
2018-03-26 12:35:00,69.72,69.82,69.67,69.68,28660.0,57.4519,57.5343,57.4107,57.419,28660.0
2018-03-26 12:40:00,69.67,69.72,69.65,69.69,13929.0,57.4107,57.4519,57.3942,57.4272,13929.0
2018-03-26 12:45:00,69.7,69.73,69.56,69.57,18012.0,57.4354,57.4602,57.3201,57.3283,18012.0
2018-03-26 12:50:00,69.58,69.58,69.44,69.46,20918.0,57.3366,57.3366,57.2212,57.2377,20918.0
2018-03-26 12:55:00,69.45,69.56,69.45,69.49,16266.0,57.2294,57.3201,57.2294,57.2624,16266.0
2018-03-26 13:00:00,69.49,69.63,69.46,69.61,18969.0,57.2624,57.3778,57.2377,57.3613,18969.0
2018-03-26 13:05:00,69.61,69.63,69.55,69.55,18503.0,57.3613,57.3778,57.3118,57.3118,18503.0
2018-03-26 13:10:00,69.56,69.65,69.56,69.63,26104.0,57.3201,57.3942,57.3201,57.3778,26104.0
2018-03-26 13:15:00,69.64,69.79,69.64,69.69,29973.0,57.386,57.5096,57.386,57.4272,29973.0
2018-03-26 13:20:00,69.69,69.73,69.62,69.66,28171.0,57.4272,57.4602,57.3695,57.4025,28171.0
2018-03-26 13:25:00,69.67,69.7,69.62,69.66,25282.0,57.4107,57.4354,57.3695,57.4025,25282.0
2018-03-26 13:30:00,69.66,69.68,69.61,69.63,37252.0,57.4025,57.419,57.3613,57.3778,37252.0
2018-03-26 13:35:00,69.63,69.74,69.63,69.72,17534.0,57.3778,57.4684,57.3778,57.4519,17534.0
2018-03-26 13:40:00,69.75,69.82,69.75,69.76,20060.0,57.4766,57.5343,57.4766,57.4849,20060.0
2018-03-26 13:45:00,69.76,69.81,69.73,69.78,18407.0,57.4849,57.5261,57.4602,57.5014,18407.0
2018-03-26 13:50:00,69.77,69.79,69.65,69.68,19696.0,57.4931,57.5096,57.3942,57.419,19696.0
2018-03-26 13:55:00,69.68,69.73,69.63,69.73,20168.0,57.419,57.4602,57.3778,57.4602,20168.0
2018-03-26 14:00:00,69.74,69.76,69.63,69.74,33128.0,57.4684,57.4849,57.3778,57.4684,33128.0
2018-03-26 14:05:00,69.74,69.85,69.67,69.8,34405.0,57.4684,57.5591,57.4107,57.5178,34405.0
2018-03-26 14:10:00,69.8,69.94,69.8,69.87,38327.0,57.5178,57.6332,57.5178,57.5755,38327.0
2018-03-26 14:15:00,69.85,69.92,69.85,69.91,18853.0,57.5591,57.6167,57.5591,57.6085,18853.0
2018-03-26 14:20:00,69.91,69.96,69.83,69.84,37920.0,57.6085,57.6497,57.5426,57.5508,37920.0
2018-03-26 14:25:00,69.84,69.9,69.81,69.87,45991.0,57.5508,57.6003,57.5261,57.5755,45991.0
2018-03-26 14:30:00,69.88,69.95,69.83,69.86,34483.0,57.5838,57.6415,57.5426,57.5673,34483.0
2018-03-26 14:35:00,69.87,69.92,69.83,69.85,24556.0,57.5755,57.6167,57.5426,57.5591,24556.0
2018-03-26 14:40:00,69.86,69.96,69.86,69.95,22065.0,57.5673,57.6497,57.5673,57.6415,22065.0
2018-03-26 14:45:00,69.97,69.98,69.87,69.92,24506.0,57.6579,57.6662,57.5755,57.6167,24506.0
2018-03-26 14:50:00,69.91,70.0,69.91,70.0,37075.0,57.6085,57.6827,57.6085,57.6827,37075.0
2018-03-26 14:55:00,70.0,70.01,69.91,69.92,57429.0,57.6827,57.6909,57.6085,57.6167,57429.0
2018-03-26 15:00:00,69.91,70.01,69.91,69.98,38244.0,57.6085,57.6909,57.6085,57.6662,38244.0
2018-03-26 15:05:00,69.98,70.15,69.97,70.14,73032.0,57.6662,57.8063,57.6579,57.798,73032.0
2018-03-26 15:10:00,70.14,70.17,70.12,70.14,70356.0,57.798,57.8227,57.7815,57.798,70356.0
2018-03-26 15:15:00,70.15,70.27,70.15,70.27,93518.0,57.8063,57.9051,57.8063,57.9051,93518.0
2018-03-26 15:20:00,70.27,70.39,70.27,70.38,70831.0,57.9051,58.004,57.9051,57.9958,70831.0
2018-03-26 15:25:00,70.38,70.56,70.37,70.56,78885.0,57.9958,58.1441,57.9876,58.1441,78885.0
2018-03-26 15:30:00,70.55,70.62,70.49,70.6,110511.0,58.1359,58.1936,58.0864,58.1771,110511.0
2018-03-26 15:35:00,70.59,70.59,70.42,70.48,99759.0,58.1688,58.1688,58.0288,58.0782,99759.0
2018-03-26 15:40:00,70.49,70.56,70.44,70.55,133010.0,58.0864,58.1441,58.0452,58.1359,133010.0
2018-03-26 15:45:00,70.55,70.63,70.46,70.62,219068.0,58.1359,58.2018,58.0617,58.1936,219068.0
2018-03-26 15:50:00,70.63,70.63,70.13,70.15,384965.0,58.2018,58.2018,57.7898,57.8063,384965.0
2018-03-26 15:55:00,70.15,70.3,70.14,70.28,432387.0,57.8063,57.9299,57.798,57.9134,432387.0
2018-03-27 09:30:00,70.79,70.9,70.38,70.44,194007.0,58.3336,58.4243,57.9958,58.0452,194007.0
2018-03-27 09:35:00,70.44,70.46,70.14,70.3,82699.0,58.0452,58.0617,57.798,57.9299,82699.0
2018-03-27 09:40:00,70.31,70.32,70.02,70.2,153671.0,57.9381,57.9463,57.6991,57.8475,153671.0
2018-03-27 09:45:00,70.2,70.21,69.66,69.82,56056.0,57.8475,57.8557,57.4025,57.5343,56056.0
2018-03-27 09:50:00,69.81,69.84,69.64,69.67,60876.0,57.5261,57.5508,57.386,57.4107,60876.0
2018-03-27 09:55:00,69.69,69.79,69.67,69.74,82865.0,57.4272,57.5096,57.4107,57.4684,82865.0
2018-03-27 10:00:00,69.74,69.82,69.57,69.8,103724.0,57.4684,57.5343,57.3283,57.5178,103724.0
2018-03-27 10:05:00,69.81,69.85,69.62,69.71,71464.0,57.5261,57.5591,57.3695,57.4437,71464.0
2018-03-27 10:10:00,69.7,69.78,69.63,69.7,74495.0,57.4354,57.5014,57.3778,57.4354,74495.0
2018-03-27 10:15:00,69.69,69.75,69.63,69.65,62053.0,57.4272,57.4766,57.3778,57.3942,62053.0
2018-03-27 10:20:00,69.65,69.68,69.52,69.57,36216.0,57.3942,57.419,57.2871,57.3283,36216.0
2018-03-27 10:25:00,69.57,69.77,69.56,69.67,60251.0,57.3283,57.4931,57.3201,57.4107,60251.0
2018-03-27 10:30:00,69.67,69.67,69.44,69.48,37763.0,57.4107,57.4107,57.2212,57.2542,37763.0
2018-03-27 10:35:00,69.47,69.53,69.46,69.49,38926.0,57.2459,57.2954,57.2377,57.2624,38926.0
2018-03-27 10:40:00,69.48,69.73,69.44,69.73,67932.0,57.2542,57.4602,57.2212,57.4602,67932.0
2018-03-27 10:45:00,69.75,69.87,69.73,69.79,38411.0,57.4766,57.5755,57.4602,57.5096,38411.0
2018-03-27 10:50:00,69.79,69.8,69.7,69.76,21912.0,57.5096,57.5178,57.4354,57.4849,21912.0
2018-03-27 10:55:00,69.75,69.79,69.65,69.66,60934.0,57.4766,57.5096,57.3942,57.4025,60934.0
2018-03-27 11:00:00,69.66,69.66,69.52,69.52,110487.0,57.4025,57.4025,57.2871,57.2871,110487.0
2018-03-27 11:05:00,69.54,69.58,69.51,69.58,35414.0,57.3036,57.3366,57.2789,57.3366,35414.0
2018-03-27 11:10:00,69.57,69.65,69.5,69.58,28992.0,57.3283,57.3942,57.2706,57.3366,28992.0
2018-03-27 11:15:00,69.57,69.59,69.47,69.54,40414.0,57.3283,57.3448,57.2459,57.3036,40414.0
2018-03-27 11:20:00,69.54,69.57,69.47,69.48,25612.0,57.3036,57.3283,57.2459,57.2542,25612.0
2018-03-27 11:25:00,69.48,69.55,69.44,69.55,44616.0,57.2542,57.3118,57.2212,57.3118,44616.0
2018-03-27 11:30:00,69.56,69.76,69.55,69.67,43403.0,57.3201,57.4849,57.3118,57.4107,43403.0
2018-03-27 11:35:00,69.68,69.69,69.55,69.66,45893.0,57.419,57.4272,57.3118,57.4025,45893.0
2018-03-27 11:40:00,69.69,70.03,69.69,70.03,30716.0,57.4272,57.7074,57.4272,57.7074,30716.0
2018-03-27 11:45:00,70.02,70.03,69.89,69.99,28690.0,57.6991,57.7074,57.592,57.6744,28690.0
2018-03-27 11:50:00,70.0,70.02,69.9,69.96,17305.0,57.6827,57.6991,57.6003,57.6497,17305.0
2018-03-27 11:55:00,69.96,69.98,69.88,69.97,16248.0,57.6497,57.6662,57.5838,57.6579,16248.0
2018-03-27 12:00:00,69.96,70.01,69.91,69.98,18560.0,57.6497,57.6909,57.6085,57.6662,18560.0
2018-03-27 12:05:00,69.97,69.99,69.89,69.9,21520.0,57.6579,57.6744,57.592,57.6003,21520.0
2018-03-27 12:10:00,69.9,70.09,69.9,70.09,19280.0,57.6003,57.7568,57.6003,57.7568,19280.0
2018-03-27 12:15:00,70.09,70.09,70.02,70.03,37709.0,57.7568,57.7568,57.6991,57.7074,37709.0
2018-03-27 12:20:00,70.04,70.05,69.95,70.03,21967.0,57.7156,57.7239,57.6415,57.7074,21967.0
2018-03-27 12:25:00,70.03,70.03,69.89,69.91,19601.0,57.7074,57.7074,57.592,57.6085,19601.0
2018-03-27 12:30:00,69.91,69.91,69.78,69.84,13015.0,57.6085,57.6085,57.5014,57.5508,13015.0
2018-03-27 12:35:00,69.85,69.9,69.84,69.89,14750.0,57.5591,57.6003,57.5508,57.592,14750.0
2018-03-27 12:40:00,69.89,69.94,69.83,69.83,26659.0,57.592,57.6332,57.5426,57.5426,26659.0
2018-03-27 12:45:00,69.81,69.81,69.72,69.74,24300.0,57.5261,57.5261,57.4519,57.4684,24300.0
2018-03-27 12:50:00,69.75,69.78,69.69,69.77,20651.0,57.4766,57.5014,57.4272,57.4931,20651.0
2018-03-27 12:55:00,69.77,69.77,69.67,69.7,22307.0,57.4931,57.4931,57.4107,57.4354,22307.0
2018-03-27 13:00:00,69.7,69.77,69.7,69.76,15624.0,57.4354,57.4931,57.4354,57.4849,15624.0
2018-03-27 13:05:00,69.76,69.77,69.72,69.76,22237.0,57.4849,57.4931,57.4519,57.4849,22237.0
2018-03-27 13:10:00,69.76,69.78,69.73,69.75,24611.0,57.4849,57.5014,57.4602,57.4766,24611.0
2018-03-27 13:15:00,69.75,69.78,69.73,69.78,21342.0,57.4766,57.5014,57.4602,57.5014,21342.0
2018-03-27 13:20:00,69.78,69.78,69.65,69.66,16481.0,57.5014,57.5014,57.3942,57.4025,16481.0
2018-03-27 13:25:00,69.67,69.71,69.61,69.61,17287.0,57.4107,57.4437,57.3613,57.3613,17287.0
2018-03-27 13:30:00,69.62,69.7,69.6,69.62,15674.0,57.3695,57.4354,57.353,57.3695,15674.0
2018-03-27 13:35:00,69.62,69.62,69.49,69.5,42167.0,57.3695,57.3695,57.2624,57.2706,42167.0
2018-03-27 13:40:00,69.5,69.5,69.41,69.45,36417.0,57.2706,57.2706,57.1965,57.2294,36417.0
2018-03-27 13:45:00,69.46,69.48,69.35,69.35,30855.0,57.2377,57.2542,57.147,57.147,30855.0
2018-03-27 13:50:00,69.34,69.34,69.16,69.21,30465.0,57.1388,57.1388,56.9905,57.0317,30465.0
2018-03-27 13:55:00,69.21,69.26,69.13,69.24,46497.0,57.0317,57.0729,56.9657,57.0564,46497.0
2018-03-27 14:00:00,69.23,69.26,69.11,69.15,39044.0,57.0481,57.0729,56.9493,56.9822,39044.0
2018-03-27 14:05:00,69.16,69.27,69.16,69.25,38504.0,56.9905,57.0811,56.9905,57.0646,38504.0
2018-03-27 14:10:00,69.26,69.4,69.26,69.3,84676.0,57.0729,57.1882,57.0729,57.1058,84676.0
2018-03-27 14:15:00,69.29,69.4,69.29,69.39,73539.0,57.0976,57.1882,57.0976,57.18,73539.0
2018-03-27 14:20:00,69.38,69.4,69.32,69.39,27896.0,57.1718,57.1882,57.1223,57.18,27896.0
2018-03-27 14:25:00,69.39,69.39,69.16,69.21,45476.0,57.18,57.18,56.9905,57.0317,45476.0
2018-03-27 14:30:00,69.2,69.27,69.18,69.26,25094.0,57.0234,57.0811,57.0069,57.0729,25094.0
2018-03-27 14:35:00,69.28,69.4,69.25,69.38,25396.0,57.0893,57.1882,57.0646,57.1718,25396.0
2018-03-27 14:40:00,69.4,69.41,69.31,69.31,35781.0,57.1882,57.1965,57.1141,57.1141,35781.0
2018-03-27 14:45:00,69.31,69.32,69.11,69.16,43137.0,57.1141,57.1223,56.9493,56.9905,43137.0
2018-03-27 14:50:00,69.17,69.22,69.1,69.11,26670.0,56.9987,57.0399,56.941,56.9493,26670.0
2018-03-27 14:55:00,69.1,69.11,68.94,68.98,53251.0,56.941,56.9493,56.8092,56.8421,53251.0
2018-03-27 15:00:00,68.98,69.03,68.84,68.88,67016.0,56.8421,56.8833,56.7268,56.7597,67016.0
2018-03-27 15:05:00,68.88,68.88,68.6,68.73,95334.0,56.7597,56.7597,56.529,56.6361,95334.0
2018-03-27 15:10:00,68.74,68.76,68.57,68.73,80169.0,56.6444,56.6608,56.5043,56.6361,80169.0
2018-03-27 15:15:00,68.73,68.89,68.72,68.76,74963.0,56.6361,56.768,56.6279,56.6608,74963.0
2018-03-27 15:20:00,68.75,68.77,68.61,68.66,74036.0,56.6526,56.6691,56.5372,56.5784,74036.0
2018-03-27 15:25:00,68.65,68.66,68.4,68.44,79147.0,56.5702,56.5784,56.3642,56.3972,79147.0
2018-03-27 15:30:00,68.44,68.48,68.23,68.42,82596.0,56.3972,56.4301,56.2241,56.3807,82596.0
2018-03-27 15:35:00,68.43,68.62,68.42,68.51,110862.0,56.3889,56.5455,56.3807,56.4548,110862.0
2018-03-27 15:40:00,68.51,68.58,68.35,68.37,155951.0,56.4548,56.5125,56.323,56.3395,155951.0
2018-03-27 15:45:00,68.35,68.48,68.25,68.32,233890.0,56.323,56.4301,56.2406,56.2983,233890.0
2018-03-27 15:50:00,68.32,68.58,68.3,68.42,189255.0,56.2983,56.5125,56.2818,56.3807,189255.0
2018-03-27 15:55:00,68.42,68.64,68.36,68.49,437425.0,56.3807,56.562,56.3312,56.4384,437425.0
2018-03-28 09:30:00,68.74,69.48,68.74,69.37,216626.0,56.6444,57.2542,56.6444,57.1635,216626.0
2018-03-28 09:35:00,69.41,69.9,69.39,69.76,201933.0,57.1965,57.6003,57.18,57.4849,201933.0
2018-03-28 09:40:00,69.77,69.86,69.63,69.86,188765.0,57.4931,57.5673,57.3778,57.5673,188765.0
2018-03-28 09:45:00,69.87,70.56,69.86,70.55,167511.0,57.5755,58.1441,57.5673,58.1359,167511.0
2018-03-28 09:50:00,70.55,70.82,70.38,70.66,87398.0,58.1359,58.3584,57.9958,58.2265,87398.0
2018-03-28 09:55:00,70.63,70.91,70.6,70.87,84737.0,58.2018,58.4325,58.1771,58.3996,84737.0
2018-03-28 10:00:00,70.88,71.47,70.85,71.4,208370.0,58.4078,58.894,58.3831,58.8363,208370.0
2018-03-28 10:05:00,71.4,71.77,71.39,71.68,154384.0,58.8363,59.1412,58.8281,59.067,154384.0
2018-03-28 10:10:00,71.68,71.74,70.87,70.9,241373.0,59.067,59.1165,58.3996,58.4243,241373.0
2018-03-28 10:15:00,70.92,71.04,70.79,70.9,164574.0,58.4408,58.5397,58.3336,58.4243,164574.0
2018-03-28 10:20:00,70.9,70.99,70.76,70.87,202227.0,58.4243,58.4985,58.3089,58.3996,202227.0
2018-03-28 10:25:00,70.86,70.89,70.52,70.7,91723.0,58.3913,58.416,58.1112,58.2595,91723.0
2018-03-28 10:30:00,70.7,70.78,70.55,70.59,97177.0,58.2595,58.3254,58.1359,58.1688,97177.0
2018-03-28 10:35:00,70.58,70.63,70.32,70.58,87444.0,58.1606,58.2018,57.9463,58.1606,87444.0
2018-03-28 10:40:00,70.57,70.57,70.08,70.23,59397.0,58.1524,58.1524,57.7486,57.8722,59397.0
2018-03-28 10:45:00,70.23,70.29,69.96,70.15,153413.0,57.8722,57.9216,57.6497,57.8063,153413.0
2018-03-28 10:50:00,70.14,70.31,70.04,70.31,87745.0,57.798,57.9381,57.7156,57.9381,87745.0
2018-03-28 10:55:00,70.33,70.54,70.18,70.3,114680.0,57.9546,58.1276,57.831,57.9299,114680.0
2018-03-28 11:00:00,70.35,70.51,70.28,70.43,89051.0,57.9711,58.1029,57.9134,58.037,89051.0
2018-03-28 11:05:00,70.44,70.67,70.4,70.54,41990.0,58.0452,58.2348,58.0123,58.1276,41990.0
2018-03-28 11:10:00,70.55,70.61,69.83,69.91,168962.0,58.1359,58.1853,57.5426,57.6085,168962.0
2018-03-28 11:15:00,69.9,70.22,69.85,70.13,54226.0,57.6003,57.8639,57.5591,57.7898,54226.0
2018-03-28 11:20:00,70.13,70.24,70.0,70.24,94453.0,57.7898,57.8804,57.6827,57.8804,94453.0
2018-03-28 11:25:00,70.24,70.26,70.05,70.15,50816.0,57.8804,57.8969,57.7239,57.8063,50816.0
2018-03-28 11:30:00,70.13,70.2,69.98,70.16,56075.0,57.7898,57.8475,57.6662,57.8145,56075.0
2018-03-28 11:35:00,70.12,70.27,70.08,70.11,32303.0,57.7815,57.9051,57.7486,57.7733,32303.0
2018-03-28 11:40:00,70.08,70.21,70.06,70.12,26646.0,57.7486,57.8557,57.7321,57.7815,26646.0
2018-03-28 11:45:00,70.14,70.21,70.06,70.12,23382.0,57.798,57.8557,57.7321,57.7815,23382.0
2018-03-28 11:50:00,70.12,70.16,70.05,70.07,48868.0,57.7815,57.8145,57.7239,57.7403,48868.0
2018-03-28 11:55:00,70.07,70.38,70.07,70.31,60516.0,57.7403,57.9958,57.7403,57.9381,60516.0
2018-03-28 12:00:00,70.34,70.37,70.12,70.12,31939.0,57.9628,57.9876,57.7815,57.7815,31939.0
2018-03-28 12:05:00,70.12,70.29,70.08,70.25,27884.0,57.7815,57.9216,57.7486,57.8887,27884.0
2018-03-28 12:10:00,70.26,70.45,70.26,70.41,38298.0,57.8969,58.0535,57.8969,58.0205,38298.0
2018-03-28 12:15:00,70.41,70.58,70.32,70.54,25996.0,58.0205,58.1606,57.9463,58.1276,25996.0
2018-03-28 12:20:00,70.59,70.63,70.29,70.32,31483.0,58.1688,58.2018,57.9216,57.9463,31483.0
2018-03-28 12:25:00,70.32,70.45,70.1,70.14,20343.0,57.9463,58.0535,57.7651,57.798,20343.0
2018-03-28 12:30:00,70.15,70.23,70.08,70.12,23645.0,57.8063,57.8722,57.7486,57.7815,23645.0
2018-03-28 12:35:00,70.13,70.24,70.13,70.18,23999.0,57.7898,57.8804,57.7898,57.831,23999.0
2018-03-28 12:40:00,70.18,70.34,70.15,70.31,43481.0,57.831,57.9628,57.8063,57.9381,43481.0
2018-03-28 12:45:00,70.28,70.35,70.18,70.2,56219.0,57.9134,57.9711,57.831,57.8475,56219.0
2018-03-28 12:50:00,70.2,70.2,70.06,70.06,22558.0,57.8475,57.8475,57.7321,57.7321,22558.0
2018-03-28 12:55:00,70.0,70.01,69.82,69.9,26969.0,57.6827,57.6909,57.5343,57.6003,26969.0
2018-03-28 13:00:00,69.89,69.9,69.75,69.82,38387.0,57.592,57.6003,57.4766,57.5343,38387.0
2018-03-28 13:05:00,69.84,69.92,69.79,69.82,43837.0,57.5508,57.6167,57.5096,57.5343,43837.0
2018-03-28 13:10:00,69.83,69.86,69.72,69.84,30294.0,57.5426,57.5673,57.4519,57.5508,30294.0
2018-03-28 13:15:00,69.82,69.83,69.61,69.64,81182.0,57.5343,57.5426,57.3613,57.386,81182.0
2018-03-28 13:20:00,69.65,69.81,69.63,69.75,49460.0,57.3942,57.5261,57.3778,57.4766,49460.0
2018-03-28 13:25:00,69.77,69.79,69.56,69.64,49363.0,57.4931,57.5096,57.3201,57.386,49363.0
2018-03-28 13:30:00,69.64,69.67,69.53,69.58,57981.0,57.386,57.4107,57.2954,57.3366,57981.0
2018-03-28 13:35:00,69.59,69.68,69.44,69.5,49687.0,57.3448,57.419,57.2212,57.2706,49687.0
2018-03-28 13:40:00,69.48,69.53,69.43,69.49,48815.0,57.2542,57.2954,57.213,57.2624,48815.0
2018-03-28 13:45:00,69.5,69.78,69.5,69.73,96851.0,57.2706,57.5014,57.2706,57.4602,96851.0
2018-03-28 13:50:00,69.71,69.71,69.41,69.46,57447.0,57.4437,57.4437,57.1965,57.2377,57447.0
2018-03-28 13:55:00,69.47,69.58,69.43,69.47,36573.0,57.2459,57.3366,57.213,57.2459,36573.0
2018-03-28 14:00:00,69.47,69.52,69.35,69.42,31787.0,57.2459,57.2871,57.147,57.2047,31787.0
2018-03-28 14:05:00,69.42,69.43,69.35,69.37,45920.0,57.2047,57.213,57.147,57.1635,45920.0
2018-03-28 14:10:00,69.36,69.38,69.3,69.31,54961.0,57.1553,57.1718,57.1058,57.1141,54961.0
2018-03-28 14:15:00,69.32,69.39,69.3,69.34,70679.0,57.1223,57.18,57.1058,57.1388,70679.0
2018-03-28 14:20:00,69.36,69.49,69.35,69.39,38971.0,57.1553,57.2624,57.147,57.18,38971.0
2018-03-28 14:25:00,69.41,69.46,69.29,69.3,106528.0,57.1965,57.2377,57.0976,57.1058,106528.0
2018-03-28 14:30:00,69.3,69.46,69.25,69.45,87295.0,57.1058,57.2377,57.0646,57.2294,87295.0
2018-03-28 14:35:00,69.45,69.57,69.38,69.57,89783.0,57.2294,57.3283,57.1718,57.3283,89783.0
2018-03-28 14:40:00,69.59,69.65,69.45,69.48,72914.0,57.3448,57.3942,57.2294,57.2542,72914.0
2018-03-28 14:45:00,69.49,69.49,69.39,69.45,51326.0,57.2624,57.2624,57.18,57.2294,51326.0
2018-03-28 14:50:00,69.45,69.47,69.38,69.43,55642.0,57.2294,57.2459,57.1718,57.213,55642.0
2018-03-28 14:55:00,69.43,69.45,69.33,69.37,66320.0,57.213,57.2294,57.1306,57.1635,66320.0
2018-03-28 15:00:00,69.36,69.47,69.21,69.24,60660.0,57.1553,57.2459,57.0317,57.0564,60660.0
2018-03-28 15:05:00,69.23,69.29,69.13,69.14,140359.0,57.0481,57.0976,56.9657,56.974,140359.0
2018-03-28 15:10:00,69.12,69.34,69.11,69.32,181312.0,56.9575,57.1388,56.9493,57.1223,181312.0
2018-03-28 15:15:00,69.32,69.4,69.2,69.4,132943.0,57.1223,57.1882,57.0234,57.1882,132943.0
2018-03-28 15:20:00,69.41,69.47,69.26,69.41,103366.0,57.1965,57.2459,57.0729,57.1965,103366.0
2018-03-28 15:25:00,69.41,69.42,69.25,69.4,95222.0,57.1965,57.2047,57.0646,57.1882,95222.0
2018-03-28 15:30:00,69.4,69.51,69.32,69.35,86505.0,57.1882,57.2789,57.1223,57.147,86505.0
2018-03-28 15:35:00,69.35,69.57,69.33,69.49,120587.0,57.147,57.3283,57.1306,57.2624,120587.0
2018-03-28 15:40:00,69.49,69.51,69.24,69.27,138754.0,57.2624,57.2789,57.0564,57.0811,138754.0
2018-03-28 15:45:00,69.27,69.44,69.26,69.42,160524.0,57.0811,57.2212,57.0729,57.2047,160524.0
2018-03-28 15:50:00,69.43,69.45,69.31,69.31,165523.0,57.213,57.2294,57.1141,57.1141,165523.0
2018-03-28 15:55:00,69.32,69.34,69.12,69.16,444102.0,57.1223,57.1388,56.9575,56.9905,444102.0
2018-03-29 09:30:00,69.23,69.49,69.07,69.29,194773.0,57.0481,57.2624,56.9163,57.0976,194773.0
2018-03-29 09:35:00,69.26,69.34,68.93,69.01,195410.0,57.0729,57.1388,56.8009,56.8669,195410.0
2018-03-29 09:40:00,69.05,69.2,68.86,69.13,79145.0,56.8998,57.0234,56.7433,56.9657,79145.0
2018-03-29 09:45:00,69.12,69.24,69.04,69.2,51268.0,56.9575,57.0564,56.8916,57.0234,51268.0
2018-03-29 09:50:00,69.22,69.31,69.09,69.13,116337.0,57.0399,57.1141,56.9328,56.9657,116337.0
2018-03-29 09:55:00,69.13,69.22,69.06,69.16,116582.0,56.9657,57.0399,56.9081,56.9905,116582.0
2018-03-29 10:00:00,69.15,69.5,69.12,69.41,58310.0,56.9822,57.2706,56.9575,57.1965,58310.0
2018-03-29 10:05:00,69.41,69.5,69.23,69.25,32098.0,57.1965,57.2706,57.0481,57.0646,32098.0
2018-03-29 10:10:00,69.23,69.29,69.14,69.19,67309.0,57.0481,57.0976,56.974,57.0152,67309.0
2018-03-29 10:15:00,69.19,69.48,69.19,69.48,154742.0,57.0152,57.2542,57.0152,57.2542,154742.0
2018-03-29 10:20:00,69.5,69.67,69.47,69.59,57218.0,57.2706,57.4107,57.2459,57.3448,57218.0
2018-03-29 10:25:00,69.6,69.63,69.43,69.49,40522.0,57.353,57.3778,57.213,57.2624,40522.0
2018-03-29 10:30:00,69.49,69.69,69.43,69.65,41521.0,57.2624,57.4272,57.213,57.3942,41521.0
2018-03-29 10:35:00,69.64,69.71,69.51,69.52,64973.0,57.386,57.4437,57.2789,57.2871,64973.0
2018-03-29 10:40:00,69.52,69.61,69.47,69.55,75956.0,57.2871,57.3613,57.2459,57.3118,75956.0
2018-03-29 10:45:00,69.55,69.58,69.49,69.5,51910.0,57.3118,57.3366,57.2624,57.2706,51910.0
2018-03-29 10:50:00,69.5,69.6,69.44,69.57,53175.0,57.2706,57.353,57.2212,57.3283,53175.0
2018-03-29 10:55:00,69.57,69.61,69.48,69.6,78839.0,57.3283,57.3613,57.2542,57.353,78839.0
2018-03-29 11:00:00,69.6,69.73,69.57,69.73,89127.0,57.353,57.4602,57.3283,57.4602,89127.0
2018-03-29 11:05:00,69.74,69.87,69.74,69.76,59403.0,57.4684,57.5755,57.4684,57.4849,59403.0
2018-03-29 11:10:00,69.78,69.84,69.65,69.67,48303.0,57.5014,57.5508,57.3942,57.4107,48303.0
2018-03-29 11:15:00,69.65,69.67,69.48,69.51,53049.0,57.3942,57.4107,57.2542,57.2789,53049.0
2018-03-29 11:20:00,69.51,69.53,69.38,69.41,38068.0,57.2789,57.2954,57.1718,57.1965,38068.0
2018-03-29 11:25:00,69.41,69.55,69.41,69.5,55944.0,57.1965,57.3118,57.1965,57.2706,55944.0
2018-03-29 11:30:00,69.5,69.52,69.38,69.51,33387.0,57.2706,57.2871,57.1718,57.2789,33387.0
2018-03-29 11:35:00,69.5,69.52,69.44,69.49,25080.0,57.2706,57.2871,57.2212,57.2624,25080.0
2018-03-29 11:40:00,69.49,69.51,69.4,69.4,52091.0,57.2624,57.2789,57.1882,57.1882,52091.0
2018-03-29 11:45:00,69.41,69.51,69.38,69.48,65568.0,57.1965,57.2789,57.1718,57.2542,65568.0
2018-03-29 11:50:00,69.48,69.54,69.45,69.52,29350.0,57.2542,57.3036,57.2294,57.2871,29350.0
2018-03-29 11:55:00,69.51,69.54,69.48,69.49,26092.0,57.2789,57.3036,57.2542,57.2624,26092.0
2018-03-29 12:00:00,69.49,69.54,69.4,69.43,32037.0,57.2624,57.3036,57.1882,57.213,32037.0
2018-03-29 12:05:00,69.43,69.49,69.39,69.48,19067.0,57.213,57.2624,57.18,57.2542,19067.0
2018-03-29 12:10:00,69.48,69.5,69.4,69.44,26828.0,57.2542,57.2706,57.1882,57.2212,26828.0
2018-03-29 12:15:00,69.44,69.51,69.42,69.45,34107.0,57.2212,57.2789,57.2047,57.2294,34107.0
2018-03-29 12:20:00,69.44,69.49,69.41,69.42,27519.0,57.2212,57.2624,57.1965,57.2047,27519.0
2018-03-29 12:25:00,69.43,69.46,69.39,69.4,54843.0,57.213,57.2377,57.18,57.1882,54843.0
2018-03-29 12:30:00,69.4,69.51,69.39,69.47,41773.0,57.1882,57.2789,57.18,57.2459,41773.0
2018-03-29 12:35:00,69.47,69.56,69.46,69.55,33614.0,57.2459,57.3201,57.2377,57.3118,33614.0
2018-03-29 12:40:00,69.56,69.56,69.44,69.45,59655.0,57.3201,57.3201,57.2212,57.2294,59655.0
2018-03-29 12:45:00,69.45,69.45,69.37,69.38,33460.0,57.2294,57.2294,57.1635,57.1718,33460.0
2018-03-29 12:50:00,69.37,69.45,69.36,69.45,24976.0,57.1635,57.2294,57.1553,57.2294,24976.0
2018-03-29 12:55:00,69.44,69.45,69.38,69.38,25713.0,57.2212,57.2294,57.1718,57.1718,25713.0
2018-03-29 13:00:00,69.39,69.42,69.27,69.28,26639.0,57.18,57.2047,57.0811,57.0893,26639.0
2018-03-29 13:05:00,69.29,69.31,69.15,69.21,29141.0,57.0976,57.1141,56.9822,57.0317,29141.0
2018-03-29 13:10:00,69.21,69.25,69.18,69.21,31371.0,57.0317,57.0646,57.0069,57.0317,31371.0
2018-03-29 13:15:00,69.2,69.28,69.2,69.25,59809.0,57.0234,57.0893,57.0234,57.0646,59809.0
2018-03-29 13:20:00,69.24,69.35,69.22,69.32,29563.0,57.0564,57.147,57.0399,57.1223,29563.0
2018-03-29 13:25:00,69.33,69.36,69.28,69.35,30669.0,57.1306,57.1553,57.0893,57.147,30669.0
2018-03-29 13:30:00,69.35,69.39,69.33,69.38,33897.0,57.147,57.18,57.1306,57.1718,33897.0
2018-03-29 13:35:00,69.37,69.47,69.31,69.38,56751.0,57.1635,57.2459,57.1141,57.1718,56751.0
2018-03-29 13:40:00,69.39,69.5,69.38,69.48,22040.0,57.18,57.2706,57.1718,57.2542,22040.0
2018-03-29 13:45:00,69.48,69.5,69.43,69.48,53990.0,57.2542,57.2706,57.213,57.2542,53990.0
2018-03-29 13:50:00,69.47,69.53,69.45,69.46,39801.0,57.2459,57.2954,57.2294,57.2377,39801.0
2018-03-29 13:55:00,69.45,69.55,69.44,69.49,46621.0,57.2294,57.3118,57.2212,57.2624,46621.0
2018-03-29 14:00:00,69.5,69.56,69.48,69.54,39928.0,57.2706,57.3201,57.2542,57.3036,39928.0
2018-03-29 14:05:00,69.53,69.6,69.51,69.57,58098.0,57.2954,57.353,57.2789,57.3283,58098.0
2018-03-29 14:10:00,69.58,69.6,69.48,69.49,83833.0,57.3366,57.353,57.2542,57.2624,83833.0
2018-03-29 14:15:00,69.5,69.56,69.46,69.55,23011.0,57.2706,57.3201,57.2377,57.3118,23011.0
2018-03-29 14:20:00,69.55,69.56,69.41,69.42,30138.0,57.3118,57.3201,57.1965,57.2047,30138.0
2018-03-29 14:25:00,69.43,69.49,69.41,69.45,36388.0,57.213,57.2624,57.1965,57.2294,36388.0
2018-03-29 14:30:00,69.46,69.54,69.41,69.54,56146.0,57.2377,57.3036,57.1965,57.3036,56146.0
2018-03-29 14:35:00,69.54,69.62,69.46,69.48,53706.0,57.3036,57.3695,57.2377,57.2542,53706.0
2018-03-29 14:40:00,69.48,69.48,69.4,69.42,54878.0,57.2542,57.2542,57.1882,57.2047,54878.0
2018-03-29 14:45:00,69.42,69.49,69.37,69.44,52854.0,57.2047,57.2624,57.1635,57.2212,52854.0
2018-03-29 14:50:00,69.45,69.45,69.26,69.27,56094.0,57.2294,57.2294,57.0729,57.0811,56094.0
2018-03-29 14:55:00,69.27,69.34,69.16,69.17,48697.0,57.0811,57.1388,56.9905,56.9987,48697.0
2018-03-29 15:00:00,69.18,69.2,69.0,69.18,107363.0,57.0069,57.0234,56.8586,57.0069,107363.0
2018-03-29 15:05:00,69.19,69.24,69.14,69.17,74421.0,57.0152,57.0564,56.974,56.9987,74421.0
2018-03-29 15:10:00,69.17,69.28,69.11,69.19,77781.0,56.9987,57.0893,56.9493,57.0152,77781.0
2018-03-29 15:15:00,69.19,69.24,69.13,69.17,82243.0,57.0152,57.0564,56.9657,56.9987,82243.0
2018-03-29 15:20:00,69.17,69.34,69.11,69.26,89580.0,56.9987,57.1388,56.9493,57.0729,89580.0
2018-03-29 15:25:00,69.26,69.26,69.07,69.14,88119.0,57.0729,57.0729,56.9163,56.974,88119.0
2018-03-29 15:30:00,69.13,69.15,69.0,69.01,140913.0,56.9657,56.9822,56.8586,56.8669,140913.0
2018-03-29 15:35:00,69.0,69.14,68.98,69.11,133074.0,56.8586,56.974,56.8421,56.9493,133074.0
2018-03-29 15:40:00,69.11,69.16,68.99,69.01,146790.0,56.9493,56.9905,56.8504,56.8669,146790.0
2018-03-29 15:45:00,69.01,69.38,69.0,69.31,239203.0,56.8669,57.1718,56.8586,57.1141,239203.0
2018-03-29 15:50:00,69.31,69.41,69.25,69.26,229205.0,57.1141,57.1965,57.0646,57.0729,229205.0
2018-03-29 15:55:00,69.27,69.32,69.12,69.24,510873.0,57.0811,57.1223,56.9575,57.0564,510873.0
2018-04-02 09:30:00,69.03,69.03,68.75,68.94,88403.0,56.8833,56.8833,56.6526,56.8092,88403.0
2018-04-02 09:35:00,68.97,69.26,68.97,69.26,45208.0,56.8339,57.0729,56.8339,57.0729,45208.0
2018-04-02 09:40:00,69.26,69.38,69.16,69.33,33134.0,57.0729,57.1718,56.9905,57.1306,33134.0
2018-04-02 09:45:00,69.31,69.36,69.02,69.13,46928.0,57.1141,57.1553,56.8751,56.9657,46928.0
2018-04-02 09:50:00,69.12,69.17,68.92,68.95,56468.0,56.9575,56.9987,56.7927,56.8174,56468.0
2018-04-02 09:55:00,68.95,69.1,68.95,69.09,64414.0,56.8174,56.941,56.8174,56.9328,64414.0
2018-04-02 10:00:00,69.07,69.2,69.0,69.03,35108.0,56.9163,57.0234,56.8586,56.8833,35108.0
2018-04-02 10:05:00,69.05,69.08,68.8,68.82,41667.0,56.8998,56.9245,56.6938,56.7103,41667.0
2018-04-02 10:10:00,68.81,68.86,68.56,68.73,77648.0,56.7021,56.7433,56.496,56.6361,77648.0
2018-04-02 10:15:00,68.74,68.79,68.69,68.71,43264.0,56.6444,56.6856,56.6032,56.6196,43264.0
2018-04-02 10:20:00,68.71,68.99,68.69,68.99,49872.0,56.6196,56.8504,56.6032,56.8504,49872.0
2018-04-02 10:25:00,68.99,69.08,68.94,68.99,46450.0,56.8504,56.9245,56.8092,56.8504,46450.0
2018-04-02 10:30:00,68.98,68.98,68.85,68.91,37835.0,56.8421,56.8421,56.735,56.7845,37835.0
2018-04-02 10:35:00,68.92,68.92,68.83,68.88,51621.0,56.7927,56.7927,56.7185,56.7597,51621.0
2018-04-02 10:40:00,68.87,69.2,68.87,69.15,43999.0,56.7515,57.0234,56.7515,56.9822,43999.0
2018-04-02 10:45:00,69.16,69.21,69.05,69.14,51699.0,56.9905,57.0317,56.8998,56.974,51699.0
2018-04-02 10:50:00,69.14,69.2,69.07,69.14,37597.0,56.974,57.0234,56.9163,56.974,37597.0
2018-04-02 10:55:00,69.16,69.22,69.05,69.06,53641.0,56.9905,57.0399,56.8998,56.9081,53641.0
2018-04-02 11:00:00,69.05,69.07,68.86,68.87,39142.0,56.8998,56.9163,56.7433,56.7515,39142.0
2018-04-02 11:05:00,68.86,68.86,68.63,68.68,32508.0,56.7433,56.7433,56.5537,56.5949,32508.0
2018-04-02 11:10:00,68.68,68.68,68.39,68.41,62157.0,56.5949,56.5949,56.356,56.3724,62157.0
2018-04-02 11:15:00,68.41,68.42,68.21,68.32,48698.0,56.3724,56.3807,56.2076,56.2983,48698.0
2018-04-02 11:20:00,68.3,68.48,68.22,68.42,37282.0,56.2818,56.4301,56.2159,56.3807,37282.0
2018-04-02 11:25:00,68.39,68.41,68.2,68.34,32073.0,56.356,56.3724,56.1994,56.3148,32073.0
2018-04-02 11:30:00,68.34,68.34,68.16,68.23,34804.0,56.3148,56.3148,56.1664,56.2241,34804.0
2018-04-02 11:35:00,68.23,68.28,67.89,68.03,48810.0,56.2241,56.2653,55.9439,56.0593,48810.0
2018-04-02 11:40:00,68.03,68.04,67.87,67.95,44229.0,56.0593,56.0675,55.9275,55.9934,44229.0
2018-04-02 11:45:00,67.96,68.08,67.89,68.01,36518.0,56.0016,56.1005,55.9439,56.0428,36518.0
2018-04-02 11:50:00,68.0,68.07,67.9,67.94,48513.0,56.0346,56.0923,55.9522,55.9851,48513.0
2018-04-02 11:55:00,67.95,68.07,67.94,67.95,42021.0,55.9934,56.0923,55.9851,55.9934,42021.0
2018-04-02 12:00:00,67.97,67.98,67.82,67.89,37550.0,56.0099,56.0181,55.8863,55.9439,37550.0
2018-04-02 12:05:00,67.9,67.9,67.6,67.68,40866.0,55.9522,55.9522,55.705,55.7709,40866.0
2018-04-02 12:10:00,67.67,67.76,67.6,67.7,30418.0,55.7626,55.8368,55.705,55.7874,30418.0
2018-04-02 12:15:00,67.7,67.75,67.59,67.71,26114.0,55.7874,55.8286,55.6967,55.7956,26114.0
2018-04-02 12:20:00,67.7,67.72,67.64,67.68,17425.0,55.7874,55.8038,55.7379,55.7709,17425.0
2018-04-02 12:25:00,67.67,67.76,67.57,67.58,40036.0,55.7626,55.8368,55.6802,55.6885,40036.0
2018-04-02 12:30:00,67.56,67.63,67.55,67.6,37678.0,55.672,55.7297,55.6638,55.705,37678.0
2018-04-02 12:35:00,67.6,67.78,67.57,67.65,52750.0,55.705,55.8533,55.6802,55.7462,52750.0
2018-04-02 12:40:00,67.65,67.91,67.64,67.88,39191.0,55.7462,55.9604,55.7379,55.9357,39191.0
2018-04-02 12:45:00,67.88,67.92,67.76,67.76,26489.0,55.9357,55.9687,55.8368,55.8368,26489.0
2018-04-02 12:50:00,67.78,67.78,67.67,67.7,35949.0,55.8533,55.8533,55.7626,55.7874,35949.0
2018-04-02 12:55:00,67.72,67.73,67.6,67.6,30487.0,55.8038,55.8121,55.705,55.705,30487.0
2018-04-02 13:00:00,67.59,67.73,67.59,67.71,38966.0,55.6967,55.8121,55.6967,55.7956,38966.0
2018-04-02 13:05:00,67.71,67.83,67.71,67.73,47336.0,55.7956,55.8945,55.7956,55.8121,47336.0
2018-04-02 13:10:00,67.73,67.93,67.66,67.9,51213.0,55.8121,55.9769,55.7544,55.9522,51213.0
2018-04-02 13:15:00,67.91,68.03,67.83,67.85,66705.0,55.9604,56.0593,55.8945,55.911,66705.0
2018-04-02 13:20:00,67.86,67.87,67.77,67.82,46703.0,55.9192,55.9275,55.8451,55.8863,46703.0
2018-04-02 13:25:00,67.82,67.85,67.59,67.59,51811.0,55.8863,55.911,55.6967,55.6967,51811.0
2018-04-02 13:30:00,67.59,67.93,67.57,67.92,52297.0,55.6967,55.9769,55.6802,55.9687,52297.0
2018-04-02 13:35:00,67.91,67.92,67.72,67.77,61776.0,55.9604,55.9687,55.8038,55.8451,61776.0
2018-04-02 13:40:00,67.77,67.77,67.59,67.61,20230.0,55.8451,55.8451,55.6967,55.7132,20230.0
2018-04-02 13:45:00,67.6,67.66,67.52,67.56,60413.0,55.705,55.7544,55.639,55.672,60413.0
2018-04-02 13:50:00,67.57,67.69,67.53,67.56,58346.0,55.6802,55.7791,55.6473,55.672,58346.0
2018-04-02 13:55:00,67.54,67.65,67.5,67.55,79429.0,55.6555,55.7462,55.6226,55.6638,79429.0
2018-04-02 14:00:00,67.54,67.63,67.44,67.54,59911.0,55.6555,55.7297,55.5731,55.6555,59911.0
2018-04-02 14:05:00,67.55,67.72,67.46,67.7,59924.0,55.6638,55.8038,55.5896,55.7874,59924.0
2018-04-02 14:10:00,67.69,67.69,67.55,67.62,44569.0,55.7791,55.7791,55.6638,55.7214,44569.0
2018-04-02 14:15:00,67.62,67.75,67.61,67.7,45661.0,55.7214,55.8286,55.7132,55.7874,45661.0
2018-04-02 14:20:00,67.71,67.87,67.71,67.81,33536.0,55.7956,55.9275,55.7956,55.878,33536.0
2018-04-02 14:25:00,67.81,67.81,67.61,67.68,26400.0,55.878,55.878,55.7132,55.7709,26400.0
2018-04-02 14:30:00,67.66,67.86,67.63,67.8,24717.0,55.7544,55.9192,55.7297,55.8698,24717.0
2018-04-02 14:35:00,67.8,67.84,67.69,67.75,61935.0,55.8698,55.9027,55.7791,55.8286,61935.0
2018-04-02 14:40:00,67.76,67.76,67.59,67.6,26513.0,55.8368,55.8368,55.6967,55.705,26513.0
2018-04-02 14:45:00,67.61,67.78,67.54,67.77,22847.0,55.7132,55.8533,55.6555,55.8451,22847.0
2018-04-02 14:50:00,67.79,67.97,67.79,67.94,30985.0,55.8615,56.0099,55.8615,55.9851,30985.0
2018-04-02 14:55:00,67.93,68.17,67.91,68.17,116657.0,55.9769,56.1747,55.9604,56.1747,116657.0
2018-04-02 15:00:00,68.17,68.28,68.09,68.2,95476.0,56.1747,56.2653,56.1087,56.1994,95476.0
2018-04-02 15:05:00,68.18,68.22,68.05,68.12,31486.0,56.1829,56.2159,56.0758,56.1335,31486.0
2018-04-02 15:10:00,68.13,68.32,68.09,68.27,37059.0,56.1417,56.2983,56.1087,56.2571,37059.0
2018-04-02 15:15:00,68.27,68.29,68.2,68.28,27136.0,56.2571,56.2736,56.1994,56.2653,27136.0
2018-04-02 15:20:00,68.28,68.32,68.09,68.09,34028.0,56.2653,56.2983,56.1087,56.1087,34028.0
2018-04-02 15:25:00,68.1,68.14,68.06,68.13,26780.0,56.117,56.1499,56.084,56.1417,26780.0
2018-04-02 15:30:00,68.13,68.22,68.01,68.02,55358.0,56.1417,56.2159,56.0428,56.0511,55358.0
2018-04-02 15:35:00,68.03,68.29,68.03,68.26,105200.0,56.0593,56.2736,56.0593,56.2488,105200.0
2018-04-02 15:40:00,68.26,68.54,68.22,68.44,139066.0,56.2488,56.4796,56.2159,56.3972,139066.0
2018-04-02 15:45:00,68.45,68.81,68.45,68.72,209621.0,56.4054,56.7021,56.4054,56.6279,209621.0
2018-04-02 15:50:00,68.74,68.98,68.7,68.93,248721.0,56.6444,56.8421,56.6114,56.8009,248721.0
2018-04-02 15:55:00,68.93,69.02,68.89,68.98,540071.0,56.8009,56.8751,56.768,56.8421,540071.0
2018-04-03 09:30:00,69.39,69.59,69.3,69.54,93498.0,57.18,57.3448,57.1058,57.3036,93498.0
2018-04-03 09:35:00,69.5,69.9,69.5,69.7,55429.0,57.2706,57.6003,57.2706,57.4354,55429.0
2018-04-03 09:40:00,69.71,69.78,69.53,69.73,43371.0,57.4437,57.5014,57.2954,57.4602,43371.0
2018-04-03 09:45:00,69.74,69.94,69.72,69.9,36922.0,57.4684,57.6332,57.4519,57.6003,36922.0
2018-04-03 09:50:00,69.9,69.92,69.43,69.44,47889.0,57.6003,57.6167,57.213,57.2212,47889.0
2018-04-03 09:55:00,69.44,69.5,69.36,69.42,27375.0,57.2212,57.2706,57.1553,57.2047,27375.0
2018-04-03 10:00:00,69.44,69.5,69.34,69.5,31069.0,57.2212,57.2706,57.1388,57.2706,31069.0
2018-04-03 10:05:00,69.5,69.5,69.34,69.4,36572.0,57.2706,57.2706,57.1388,57.1882,36572.0
2018-04-03 10:10:00,69.4,69.4,69.19,69.32,41202.0,57.1882,57.1882,57.0152,57.1223,41202.0
2018-04-03 10:15:00,69.32,69.34,69.06,69.1,37220.0,57.1223,57.1388,56.9081,56.941,37220.0
2018-04-03 10:20:00,69.09,69.23,69.03,69.16,20026.0,56.9328,57.0481,56.8833,56.9905,20026.0
2018-04-03 10:25:00,69.14,69.19,69.04,69.15,28224.0,56.974,57.0152,56.8916,56.9822,28224.0
2018-04-03 10:30:00,69.16,69.3,69.14,69.27,33166.0,56.9905,57.1058,56.974,57.0811,33166.0
2018-04-03 10:35:00,69.27,69.28,69.15,69.15,28117.0,57.0811,57.0893,56.9822,56.9822,28117.0
2018-04-03 10:40:00,69.14,69.27,69.13,69.21,38205.0,56.974,57.0811,56.9657,57.0317,38205.0
2018-04-03 10:45:00,69.21,69.36,69.19,69.23,24042.0,57.0317,57.1553,57.0152,57.0481,24042.0
2018-04-03 10:50:00,69.22,69.24,69.11,69.15,33372.0,57.0399,57.0564,56.9493,56.9822,33372.0
2018-04-03 10:55:00,69.15,69.34,69.15,69.26,36876.0,56.9822,57.1388,56.9822,57.0729,36876.0
2018-04-03 11:00:00,69.28,69.51,69.27,69.42,38895.0,57.0893,57.2789,57.0811,57.2047,38895.0
2018-04-03 11:05:00,69.4,69.48,69.36,69.43,21618.0,57.1882,57.2542,57.1553,57.213,21618.0
2018-04-03 11:10:00,69.42,69.44,69.28,69.29,23400.0,57.2047,57.2212,57.0893,57.0976,23400.0
2018-04-03 11:15:00,69.3,69.33,69.14,69.23,24626.0,57.1058,57.1306,56.974,57.0481,24626.0
2018-04-03 11:20:00,69.24,69.27,69.21,69.26,10922.0,57.0564,57.0811,57.0317,57.0729,10922.0
2018-04-03 11:25:00,69.26,69.44,69.26,69.39,30500.0,57.0729,57.2212,57.0729,57.18,30500.0
2018-04-03 11:30:00,69.38,69.42,69.29,69.31,34971.0,57.1718,57.2047,57.0976,57.1141,34971.0
2018-04-03 11:35:00,69.32,69.32,69.14,69.17,43400.0,57.1223,57.1223,56.974,56.9987,43400.0
2018-04-03 11:40:00,69.16,69.32,69.16,69.31,16352.0,56.9905,57.1223,56.9905,57.1141,16352.0
2018-04-03 11:45:00,69.3,69.38,69.29,69.32,16165.0,57.1058,57.1718,57.0976,57.1223,16165.0
2018-04-03 11:50:00,69.31,69.32,69.22,69.28,15570.0,57.1141,57.1223,57.0399,57.0893,15570.0
2018-04-03 11:55:00,69.29,69.33,69.22,69.22,17683.0,57.0976,57.1306,57.0399,57.0399,17683.0
2018-04-03 12:00:00,69.23,69.34,69.22,69.31,18053.0,57.0481,57.1388,57.0399,57.1141,18053.0
2018-04-03 12:05:00,69.31,69.35,69.28,69.34,22238.0,57.1141,57.147,57.0893,57.1388,22238.0
2018-04-03 12:10:00,69.33,69.39,69.26,69.32,15443.0,57.1306,57.18,57.0729,57.1223,15443.0
2018-04-03 12:15:00,69.33,69.4,69.27,69.31,28212.0,57.1306,57.1882,57.0811,57.1141,28212.0
2018-04-03 12:20:00,69.32,69.36,69.16,69.18,17349.0,57.1223,57.1553,56.9905,57.0069,17349.0
2018-04-03 12:25:00,69.19,69.25,69.12,69.12,12329.0,57.0152,57.0646,56.9575,56.9575,12329.0
2018-04-03 12:30:00,69.14,69.23,69.12,69.19,20422.0,56.974,57.0481,56.9575,57.0152,20422.0
2018-04-03 12:35:00,69.19,69.23,69.1,69.18,17137.0,57.0152,57.0481,56.941,57.0069,17137.0
2018-04-03 12:40:00,69.16,69.3,69.16,69.25,24122.0,56.9905,57.1058,56.9905,57.0646,24122.0
2018-04-03 12:45:00,69.25,69.26,69.12,69.13,16157.0,57.0646,57.0729,56.9575,56.9657,16157.0
2018-04-03 12:50:00,69.15,69.28,69.13,69.25,18131.0,56.9822,57.0893,56.9657,57.0646,18131.0
2018-04-03 12:55:00,69.24,69.45,69.24,69.45,22038.0,57.0564,57.2294,57.0564,57.2294,22038.0
2018-04-03 13:00:00,69.43,69.46,69.37,69.45,27047.0,57.213,57.2377,57.1635,57.2294,27047.0
2018-04-03 13:05:00,69.45,69.46,69.37,69.4,15085.0,57.2294,57.2377,57.1635,57.1882,15085.0
2018-04-03 13:10:00,69.41,69.47,69.36,69.38,14109.0,57.1965,57.2459,57.1553,57.1718,14109.0
2018-04-03 13:15:00,69.38,69.44,69.38,69.43,10064.0,57.1718,57.2212,57.1718,57.213,10064.0
2018-04-03 13:20:00,69.43,69.54,69.41,69.52,23664.0,57.213,57.3036,57.1965,57.2871,23664.0
2018-04-03 13:25:00,69.53,69.58,69.47,69.48,22356.0,57.2954,57.3366,57.2459,57.2542,22356.0
2018-04-03 13:30:00,69.48,69.51,69.39,69.4,31905.0,57.2542,57.2789,57.18,57.1882,31905.0
2018-04-03 13:35:00,69.41,69.41,69.31,69.34,21675.0,57.1965,57.1965,57.1141,57.1388,21675.0
2018-04-03 13:40:00,69.35,69.36,69.31,69.35,18910.0,57.147,57.1553,57.1141,57.147,18910.0
2018-04-03 13:45:00,69.35,69.35,69.22,69.24,14494.0,57.147,57.147,57.0399,57.0564,14494.0
2018-04-03 13:50:00,69.25,69.38,69.23,69.38,17991.0,57.0646,57.1718,57.0481,57.1718,17991.0
2018-04-03 13:55:00,69.38,69.49,69.38,69.46,41719.0,57.1718,57.2624,57.1718,57.2377,41719.0
2018-04-03 14:00:00,69.47,69.5,69.39,69.42,33656.0,57.2459,57.2706,57.18,57.2047,33656.0
2018-04-03 14:05:00,69.42,69.43,69.29,69.36,20160.0,57.2047,57.213,57.0976,57.1553,20160.0
2018-04-03 14:10:00,69.35,69.42,69.33,69.39,18209.0,57.147,57.2047,57.1306,57.18,18209.0
2018-04-03 14:15:00,69.38,69.38,69.18,69.19,21270.0,57.1718,57.1718,57.0069,57.0152,21270.0
2018-04-03 14:20:00,69.2,69.31,69.19,69.3,23795.0,57.0234,57.1141,57.0152,57.1058,23795.0
2018-04-03 14:25:00,69.3,69.3,69.17,69.22,19020.0,57.1058,57.1058,56.9987,57.0399,19020.0
2018-04-03 14:30:00,69.22,69.22,69.06,69.07,22146.0,57.0399,57.0399,56.9081,56.9163,22146.0
2018-04-03 14:35:00,69.08,69.09,69.01,69.09,25921.0,56.9245,56.9328,56.8669,56.9328,25921.0
2018-04-03 14:40:00,69.09,69.15,69.08,69.09,15183.0,56.9328,56.9822,56.9245,56.9328,15183.0
2018-04-03 14:45:00,69.1,69.4,69.06,69.37,37028.0,56.941,57.1882,56.9081,57.1635,37028.0
2018-04-03 14:50:00,69.37,69.38,69.26,69.29,22732.0,57.1635,57.1718,57.0729,57.0976,22732.0
2018-04-03 14:55:00,69.28,69.46,69.28,69.4,31626.0,57.0893,57.2377,57.0893,57.1882,31626.0
2018-04-03 15:00:00,69.38,69.6,69.36,69.57,53145.0,57.1718,57.353,57.1553,57.3283,53145.0
2018-04-03 15:05:00,69.56,69.73,69.56,69.7,49741.0,57.3201,57.4602,57.3201,57.4354,49741.0
2018-04-03 15:10:00,69.7,69.72,69.4,69.44,57058.0,57.4354,57.4519,57.1882,57.2212,57058.0
2018-04-03 15:15:00,69.44,69.58,69.41,69.56,30438.0,57.2212,57.3366,57.1965,57.3201,30438.0
2018-04-03 15:20:00,69.58,69.64,69.48,69.58,45702.0,57.3366,57.386,57.2542,57.3366,45702.0
2018-04-03 15:25:00,69.59,69.71,69.58,69.69,34503.0,57.3448,57.4437,57.3366,57.4272,34503.0
2018-04-03 15:30:00,69.7,69.71,69.48,69.52,60986.0,57.4354,57.4437,57.2542,57.2871,60986.0
2018-04-03 15:35:00,69.53,69.54,69.4,69.53,48876.0,57.2954,57.3036,57.1882,57.2954,48876.0
2018-04-03 15:40:00,69.53,69.56,69.43,69.44,65711.0,57.2954,57.3201,57.213,57.2212,65711.0
2018-04-03 15:45:00,69.45,69.58,69.34,69.37,103413.0,57.2294,57.3366,57.1388,57.1635,103413.0
2018-04-03 15:50:00,69.37,69.42,69.31,69.34,120102.0,57.1635,57.2047,57.1141,57.1388,120102.0
2018-04-03 15:55:00,69.35,69.54,69.34,69.52,197165.0,57.147,57.3036,57.1388,57.2871,197165.0
2018-04-04 09:30:00,68.88,69.46,68.85,69.46,76533.0,56.7597,57.2377,56.735,57.2377,76533.0
2018-04-04 09:35:00,69.47,69.74,69.38,69.69,53291.0,57.2459,57.4684,57.1718,57.4272,53291.0
2018-04-04 09:40:00,69.69,69.86,69.59,69.84,64120.0,57.4272,57.5673,57.3448,57.5508,64120.0
2018-04-04 09:45:00,69.89,69.99,69.78,69.88,69125.0,57.592,57.6744,57.5014,57.5838,69125.0
2018-04-04 09:50:00,69.86,70.13,69.86,70.13,40693.0,57.5673,57.7898,57.5673,57.7898,40693.0
2018-04-04 09:55:00,70.17,70.28,70.12,70.12,52887.0,57.8227,57.9134,57.7815,57.7815,52887.0
2018-04-04 10:00:00,70.11,70.32,70.03,70.32,69165.0,57.7733,57.9463,57.7074,57.9463,69165.0
2018-04-04 10:05:00,70.31,70.45,70.15,70.15,72521.0,57.9381,58.0535,57.8063,57.8063,72521.0
2018-04-04 10:10:00,70.16,70.16,70.04,70.06,52061.0,57.8145,57.8145,57.7156,57.7321,52061.0
2018-04-04 10:15:00,70.07,70.21,70.01,70.07,72619.0,57.7403,57.8557,57.6909,57.7403,72619.0
2018-04-04 10:20:00,70.08,70.17,70.05,70.15,40584.0,57.7486,57.8227,57.7239,57.8063,40584.0
2018-04-04 10:25:00,70.14,70.27,70.06,70.22,71740.0,57.798,57.9051,57.7321,57.8639,71740.0
2018-04-04 10:30:00,70.23,70.58,70.23,70.57,105996.0,57.8722,58.1606,57.8722,58.1524,105996.0
2018-04-04 10:35:00,70.56,70.59,70.43,70.51,85184.0,58.1441,58.1688,58.037,58.1029,85184.0
2018-04-04 10:40:00,70.51,70.84,70.5,70.84,44932.0,58.1029,58.3748,58.0947,58.3748,44932.0
2018-04-04 10:45:00,70.84,71.13,70.84,71.13,99423.0,58.3748,58.6138,58.3748,58.6138,99423.0
2018-04-04 10:50:00,71.14,71.24,71.0,71.11,143180.0,58.6221,58.7045,58.5067,58.5973,143180.0
2018-04-04 10:55:00,71.11,71.21,71.05,71.06,125636.0,58.5973,58.6797,58.5479,58.5561,125636.0
2018-04-04 11:00:00,71.06,71.3,71.02,71.26,96097.0,58.5561,58.7539,58.5232,58.7209,96097.0
2018-04-04 11:05:00,71.25,71.4,71.22,71.35,60686.0,58.7127,58.8363,58.688,58.7951,60686.0
2018-04-04 11:10:00,71.35,71.41,71.25,71.28,49765.0,58.7951,58.8445,58.7127,58.7374,49765.0
2018-04-04 11:15:00,71.27,71.4,71.26,71.37,27128.0,58.7292,58.8363,58.7209,58.8116,27128.0
2018-04-04 11:20:00,71.38,71.47,71.34,71.41,37568.0,58.8198,58.894,58.7869,58.8445,37568.0
2018-04-04 11:25:00,71.4,71.4,71.17,71.26,40727.0,58.8363,58.8363,58.6468,58.7209,40727.0
2018-04-04 11:30:00,71.26,71.49,71.14,71.17,99211.0,58.7209,58.9105,58.6221,58.6468,99211.0
2018-04-04 11:35:00,71.17,71.25,71.1,71.15,66515.0,58.6468,58.7127,58.5891,58.6303,66515.0
2018-04-04 11:40:00,71.15,71.17,71.07,71.17,52130.0,58.6303,58.6468,58.5644,58.6468,52130.0
2018-04-04 11:45:00,71.16,71.26,71.15,71.22,103225.0,58.6385,58.7209,58.6303,58.688,103225.0
2018-04-04 11:50:00,71.22,71.36,71.21,71.36,58376.0,58.688,58.8033,58.6797,58.8033,58376.0
2018-04-04 11:55:00,71.35,71.39,71.3,71.35,27280.0,58.7951,58.8281,58.7539,58.7951,27280.0
2018-04-04 12:00:00,71.36,71.39,71.23,71.34,32212.0,58.8033,58.8281,58.6962,58.7869,32212.0
2018-04-04 12:05:00,71.33,71.4,71.28,71.37,26293.0,58.7786,58.8363,58.7374,58.8116,26293.0
2018-04-04 12:10:00,71.37,71.41,71.3,71.39,20536.0,58.8116,58.8445,58.7539,58.8281,20536.0
2018-04-04 12:15:00,71.38,71.39,71.29,71.29,14960.0,58.8198,58.8281,58.7457,58.7457,14960.0
2018-04-04 12:20:00,71.28,71.37,71.23,71.27,46067.0,58.7374,58.8116,58.6962,58.7292,46067.0
2018-04-04 12:25:00,71.28,71.3,71.22,71.27,27847.0,58.7374,58.7539,58.688,58.7292,27847.0
2018-04-04 12:30:00,71.28,71.3,71.21,71.3,27230.0,58.7374,58.7539,58.6797,58.7539,27230.0
2018-04-04 12:35:00,71.3,71.31,71.1,71.19,40523.0,58.7539,58.7621,58.5891,58.6633,40523.0
2018-04-04 12:40:00,71.2,71.25,71.13,71.2,13694.0,58.6715,58.7127,58.6138,58.6715,13694.0
2018-04-04 12:45:00,71.23,71.23,71.14,71.2,12871.0,58.6962,58.6962,58.6221,58.6715,12871.0
2018-04-04 12:50:00,71.19,71.24,71.13,71.2,26447.0,58.6633,58.7045,58.6138,58.6715,26447.0
2018-04-04 12:55:00,71.2,71.29,71.18,71.26,20573.0,58.6715,58.7457,58.655,58.7209,20573.0
2018-04-04 13:00:00,71.25,71.3,71.23,71.3,18817.0,58.7127,58.7539,58.6962,58.7539,18817.0
2018-04-04 13:05:00,71.29,71.29,71.18,71.23,34259.0,58.7457,58.7457,58.655,58.6962,34259.0
2018-04-04 13:10:00,71.23,71.26,71.17,71.2,84572.0,58.6962,58.7209,58.6468,58.6715,84572.0
2018-04-04 13:15:00,71.19,71.19,70.95,70.95,37925.0,58.6633,58.6633,58.4655,58.4655,37925.0
2018-04-04 13:20:00,70.94,70.99,70.85,70.87,24055.0,58.4573,58.4985,58.3831,58.3996,24055.0
2018-04-04 13:25:00,70.87,70.89,70.74,70.86,23790.0,58.3996,58.416,58.2924,58.3913,23790.0
2018-04-04 13:30:00,70.86,70.86,70.69,70.7,20380.0,58.3913,58.3913,58.2512,58.2595,20380.0
2018-04-04 13:35:00,70.67,70.81,70.67,70.76,17492.0,58.2348,58.3501,58.2348,58.3089,17492.0
2018-04-04 13:40:00,70.75,70.92,70.75,70.92,18100.0,58.3007,58.4408,58.3007,58.4408,18100.0
2018-04-04 13:45:00,70.92,70.92,70.77,70.79,39353.0,58.4408,58.4408,58.3172,58.3336,39353.0
2018-04-04 13:50:00,70.77,70.8,70.73,70.75,16351.0,58.3172,58.3419,58.2842,58.3007,16351.0
2018-04-04 13:55:00,70.75,70.8,70.67,70.76,23466.0,58.3007,58.3419,58.2348,58.3089,23466.0
2018-04-04 14:00:00,70.77,70.87,70.76,70.87,13289.0,58.3172,58.3996,58.3089,58.3996,13289.0
2018-04-04 14:05:00,70.88,70.94,70.86,70.88,30884.0,58.4078,58.4573,58.3913,58.4078,30884.0
2018-04-04 14:10:00,70.89,71.01,70.89,70.99,29779.0,58.416,58.5149,58.416,58.4985,29779.0
2018-04-04 14:15:00,70.99,71.17,70.97,71.17,28088.0,58.4985,58.6468,58.482,58.6468,28088.0
2018-04-04 14:20:00,71.14,71.2,71.14,71.14,18409.0,58.6221,58.6715,58.6221,58.6221,18409.0
2018-04-04 14:25:00,71.15,71.25,71.15,71.24,27255.0,58.6303,58.7127,58.6303,58.7045,27255.0
2018-04-04 14:30:00,71.24,71.3,71.19,71.26,40347.0,58.7045,58.7539,58.6633,58.7209,40347.0
2018-04-04 14:35:00,71.26,71.36,71.23,71.27,41932.0,58.7209,58.8033,58.6962,58.7292,41932.0
2018-04-04 14:40:00,71.28,71.45,71.26,71.44,38023.0,58.7374,58.8775,58.7209,58.8693,38023.0
2018-04-04 14:45:00,71.44,71.45,71.37,71.41,46637.0,58.8693,58.8775,58.8116,58.8445,46637.0
2018-04-04 14:50:00,71.42,71.46,71.38,71.41,27747.0,58.8528,58.8858,58.8198,58.8445,27747.0
2018-04-04 14:55:00,71.42,71.49,71.41,71.46,32511.0,58.8528,58.9105,58.8445,58.8858,32511.0
2018-04-04 15:00:00,71.46,71.56,71.44,71.53,39708.0,58.8858,58.9682,58.8693,58.9434,39708.0
2018-04-04 15:05:00,71.53,71.62,71.53,71.62,34748.0,58.9434,59.0176,58.9434,59.0176,34748.0
2018-04-04 15:10:00,71.62,71.63,71.58,71.61,46732.0,59.0176,59.0258,58.9846,59.0094,46732.0
2018-04-04 15:15:00,71.61,71.66,71.56,71.59,69022.0,59.0094,59.0506,58.9682,58.9929,69022.0
2018-04-04 15:20:00,71.59,71.85,71.59,71.83,65821.0,58.9929,59.2071,58.9929,59.1906,65821.0
2018-04-04 15:25:00,71.83,71.91,71.77,71.81,66683.0,59.1906,59.2566,59.1412,59.1742,66683.0
2018-04-04 15:30:00,71.82,71.9,71.8,71.8,47757.0,59.1824,59.2483,59.1659,59.1659,47757.0
2018-04-04 15:35:00,71.81,71.85,71.76,71.81,54067.0,59.1742,59.2071,59.133,59.1742,54067.0
2018-04-04 15:40:00,71.81,71.91,71.79,71.82,63304.0,59.1742,59.2566,59.1577,59.1824,63304.0
2018-04-04 15:45:00,71.82,71.91,71.79,71.8,139546.0,59.1824,59.2566,59.1577,59.1659,139546.0
2018-04-04 15:50:00,71.8,71.89,71.79,71.87,106513.0,59.1659,59.2401,59.1577,59.2236,106513.0
2018-04-04 15:55:00,71.87,71.93,71.85,71.86,207717.0,59.2236,59.273,59.2071,59.2154,207717.0
2018-04-05 09:30:00,71.96,72.24,71.82,72.18,126265.0,59.2978,59.5285,59.1824,59.4791,126265.0
2018-04-05 09:35:00,72.21,72.36,71.88,71.89,81244.0,59.5038,59.6274,59.2318,59.2401,81244.0
2018-04-05 09:40:00,71.87,71.89,71.17,71.18,75546.0,59.2236,59.2401,58.6468,58.655,75546.0
2018-04-05 09:45:00,71.19,71.21,70.76,70.8,73015.0,58.6633,58.6797,58.3089,58.3419,73015.0
2018-04-05 09:50:00,70.78,71.25,70.74,71.2,78108.0,58.3254,58.7127,58.2924,58.6715,78108.0
2018-04-05 09:55:00,71.23,71.4,71.2,71.3,57951.0,58.6962,58.8363,58.6715,58.7539,57951.0
2018-04-05 10:00:00,71.3,71.49,71.22,71.49,40896.0,58.7539,58.9105,58.688,58.9105,40896.0
2018-04-05 10:05:00,71.5,71.55,71.32,71.44,38683.0,58.9187,58.9599,58.7704,58.8693,38683.0
2018-04-05 10:10:00,71.45,71.62,71.42,71.62,38818.0,58.8775,59.0176,58.8528,59.0176,38818.0
2018-04-05 10:15:00,71.61,71.67,71.49,71.51,29134.0,59.0094,59.0588,58.9105,58.927,29134.0
2018-04-05 10:20:00,71.52,71.73,71.49,71.73,23678.0,58.9352,59.1082,58.9105,59.1082,23678.0
2018-04-05 10:25:00,71.72,71.73,71.57,71.62,33794.0,59.1,59.1082,58.9764,59.0176,33794.0
2018-04-05 10:30:00,71.6,71.72,71.56,71.64,23220.0,59.0011,59.1,58.9682,59.0341,23220.0
2018-04-05 10:35:00,71.64,71.85,71.64,71.83,41978.0,59.0341,59.2071,59.0341,59.1906,41978.0
2018-04-05 10:40:00,71.84,71.84,71.71,71.83,23497.0,59.1989,59.1989,59.0918,59.1906,23497.0
2018-04-05 10:45:00,71.86,71.87,71.76,71.85,29182.0,59.2154,59.2236,59.133,59.2071,29182.0
2018-04-05 10:50:00,71.84,71.95,71.81,71.86,22247.0,59.1989,59.2895,59.1742,59.2154,22247.0
2018-04-05 10:55:00,71.86,71.98,71.85,71.95,28649.0,59.2154,59.3143,59.2071,59.2895,28649.0
2018-04-05 11:00:00,71.97,72.07,71.93,72.06,17857.0,59.306,59.3884,59.273,59.3802,17857.0
2018-04-05 11:05:00,72.08,72.11,71.99,72.07,16211.0,59.3967,59.4214,59.3225,59.3884,16211.0
2018-04-05 11:10:00,72.07,72.19,72.07,72.19,27290.0,59.3884,59.4873,59.3884,59.4873,27290.0
2018-04-05 11:15:00,72.19,72.3,72.17,72.29,43204.0,59.4873,59.5779,59.4708,59.5697,43204.0
2018-04-05 11:20:00,72.29,72.39,72.23,72.23,39932.0,59.5697,59.6521,59.5203,59.5203,39932.0
2018-04-05 11:25:00,72.22,72.26,72.17,72.22,18843.0,59.512,59.545,59.4708,59.512,18843.0
2018-04-05 11:30:00,72.21,72.29,72.18,72.26,13611.0,59.5038,59.5697,59.4791,59.545,13611.0
2018-04-05 11:35:00,72.26,72.34,72.17,72.17,50315.0,59.545,59.6109,59.4708,59.4708,50315.0
2018-04-05 11:40:00,72.17,72.19,72.11,72.13,21241.0,59.4708,59.4873,59.4214,59.4379,21241.0
2018-04-05 11:45:00,72.12,72.2,72.04,72.15,36226.0,59.4296,59.4955,59.3637,59.4543,36226.0
2018-04-05 11:50:00,72.15,72.17,72.06,72.12,22969.0,59.4543,59.4708,59.3802,59.4296,22969.0
2018-04-05 11:55:00,72.11,72.14,72.07,72.1,18711.0,59.4214,59.4461,59.3884,59.4131,18711.0
2018-04-05 12:00:00,72.09,72.15,72.07,72.15,24138.0,59.4049,59.4543,59.3884,59.4543,24138.0
2018-04-05 12:05:00,72.16,72.24,72.12,72.16,29567.0,59.4626,59.5285,59.4296,59.4626,29567.0
2018-04-05 12:10:00,72.17,72.18,72.03,72.06,21107.0,59.4708,59.4791,59.3555,59.3802,21107.0
2018-04-05 12:15:00,72.05,72.12,71.96,72.12,51613.0,59.3719,59.4296,59.2978,59.4296,51613.0
2018-04-05 12:20:00,72.12,72.15,72.11,72.13,28427.0,59.4296,59.4543,59.4214,59.4379,28427.0
2018-04-05 12:25:00,72.13,72.22,72.09,72.13,42984.0,59.4379,59.512,59.4049,59.4379,42984.0
2018-04-05 12:30:00,72.12,72.13,71.96,72.0,22946.0,59.4296,59.4379,59.2978,59.3307,22946.0
2018-04-05 12:35:00,72.0,72.02,71.92,72.02,37661.0,59.3307,59.3472,59.2648,59.3472,37661.0
2018-04-05 12:40:00,72.03,72.03,71.93,72.0,33671.0,59.3555,59.3555,59.273,59.3307,33671.0
2018-04-05 12:45:00,72.0,72.15,71.99,72.15,25133.0,59.3307,59.4543,59.3225,59.4543,25133.0
2018-04-05 12:50:00,72.16,72.19,72.09,72.18,21894.0,59.4626,59.4873,59.4049,59.4791,21894.0
2018-04-05 12:55:00,72.17,72.24,72.13,72.14,21922.0,59.4708,59.5285,59.4379,59.4461,21922.0
2018-04-05 13:00:00,72.15,72.26,72.15,72.22,18331.0,59.4543,59.545,59.4543,59.512,18331.0
2018-04-05 13:05:00,72.22,72.23,72.16,72.22,19846.0,59.512,59.5203,59.4626,59.512,19846.0
2018-04-05 13:10:00,72.22,72.26,72.17,72.26,20953.0,59.512,59.545,59.4708,59.545,20953.0
2018-04-05 13:15:00,72.26,72.28,72.24,72.28,18515.0,59.545,59.5615,59.5285,59.5615,18515.0
2018-04-05 13:20:00,72.27,72.32,72.16,72.24,47103.0,59.5532,59.5944,59.4626,59.5285,47103.0
2018-04-05 13:25:00,72.22,72.29,72.22,72.26,40102.0,59.512,59.5697,59.512,59.545,40102.0
2018-04-05 13:30:00,72.25,72.26,72.18,72.24,28656.0,59.5367,59.545,59.4791,59.5285,28656.0
2018-04-05 13:35:00,72.24,72.25,72.15,72.2,35862.0,59.5285,59.5367,59.4543,59.4955,35862.0
2018-04-05 13:40:00,72.19,72.2,72.1,72.12,34512.0,59.4873,59.4955,59.4131,59.4296,34512.0
2018-04-05 13:45:00,72.11,72.14,72.06,72.13,24559.0,59.4214,59.4461,59.3802,59.4379,24559.0
2018-04-05 13:50:00,72.12,72.17,72.07,72.15,19794.0,59.4296,59.4708,59.3884,59.4543,19794.0
2018-04-05 13:55:00,72.15,72.17,71.99,72.01,34098.0,59.4543,59.4708,59.3225,59.339,34098.0
2018-04-05 14:00:00,72.03,72.13,72.01,72.1,14320.0,59.3555,59.4379,59.339,59.4131,14320.0
2018-04-05 14:05:00,72.09,72.09,71.97,72.07,32836.0,59.4049,59.4049,59.306,59.3884,32836.0
2018-04-05 14:10:00,72.07,72.12,72.06,72.07,22339.0,59.3884,59.4296,59.3802,59.3884,22339.0
2018-04-05 14:15:00,72.06,72.19,72.06,72.19,23557.0,59.3802,59.4873,59.3802,59.4873,23557.0
2018-04-05 14:20:00,72.19,72.2,72.09,72.09,21155.0,59.4873,59.4955,59.4049,59.4049,21155.0
2018-04-05 14:25:00,72.07,72.1,72.0,72.03,30205.0,59.3884,59.4131,59.3307,59.3555,30205.0
2018-04-05 14:30:00,72.03,72.21,72.03,72.21,18911.0,59.3555,59.5038,59.3555,59.5038,18911.0
2018-04-05 14:35:00,72.21,72.23,72.18,72.19,29657.0,59.5038,59.5203,59.4791,59.4873,29657.0
2018-04-05 14:40:00,72.2,72.26,72.17,72.25,22805.0,59.4955,59.545,59.4708,59.5367,22805.0
2018-04-05 14:45:00,72.25,72.33,72.25,72.28,41395.0,59.5367,59.6027,59.5367,59.5615,41395.0
2018-04-05 14:50:00,72.28,72.32,72.25,72.31,29666.0,59.5615,59.5944,59.5367,59.5862,29666.0
2018-04-05 14:55:00,72.31,72.35,72.24,72.26,26090.0,59.5862,59.6191,59.5285,59.545,26090.0
2018-04-05 15:00:00,72.26,72.3,72.22,72.26,52153.0,59.545,59.5779,59.512,59.545,52153.0
2018-04-05 15:05:00,72.27,72.38,72.26,72.38,37552.0,59.5532,59.6439,59.545,59.6439,37552.0
2018-04-05 15:10:00,72.37,72.45,72.35,72.39,31605.0,59.6356,59.7015,59.6191,59.6521,31605.0
2018-04-05 15:15:00,72.39,72.48,72.37,72.48,40477.0,59.6521,59.7263,59.6356,59.7263,40477.0
2018-04-05 15:20:00,72.48,72.58,72.48,72.55,83483.0,59.7263,59.8087,59.7263,59.784,83483.0
2018-04-05 15:25:00,72.56,72.56,72.45,72.52,56115.0,59.7922,59.7922,59.7015,59.7592,56115.0
2018-04-05 15:30:00,72.53,72.54,72.28,72.29,43235.0,59.7675,59.7757,59.5615,59.5697,43235.0
2018-04-05 15:35:00,72.3,72.37,72.25,72.28,49005.0,59.5779,59.6356,59.5367,59.5615,49005.0
2018-04-05 15:40:00,72.28,72.46,72.27,72.4,67469.0,59.5615,59.7098,59.5532,59.6603,67469.0
2018-04-05 15:45:00,72.4,72.5,72.39,72.48,137225.0,59.6603,59.7428,59.6521,59.7263,137225.0
2018-04-05 15:50:00,72.49,72.57,72.33,72.55,181099.0,59.7345,59.8004,59.6027,59.784,181099.0
2018-04-05 15:55:00,72.55,72.55,72.43,72.44,307425.0,59.784,59.784,59.6851,59.6933,307425.0
2018-04-06 09:30:00,71.77,72.57,71.63,72.22,108522.0,59.1412,59.8004,59.0258,59.512,108522.0
2018-04-06 09:35:00,72.19,72.85,72.19,72.7,84188.0,59.4873,60.0312,59.4873,59.9076,84188.0
2018-04-06 09:40:00,72.68,72.78,72.49,72.75,88052.0,59.8911,59.9735,59.7345,59.9488,88052.0
2018-04-06 09:45:00,72.75,72.82,72.61,72.65,59420.0,59.9488,60.0064,59.8334,59.8664,59420.0
2018-04-06 09:50:00,72.67,73.03,72.67,72.89,119996.0,59.8828,60.1795,59.8828,60.0641,119996.0
2018-04-06 09:55:00,72.9,73.08,72.76,72.91,173915.0,60.0724,60.2207,59.957,60.0806,173915.0
2018-04-06 10:00:00,72.92,73.24,72.8,73.24,102418.0,60.0888,60.3525,59.99,60.3525,102418.0
2018-04-06 10:05:00,73.23,73.42,73.18,73.33,125368.0,60.3443,60.5009,60.3031,60.4267,125368.0
2018-04-06 10:10:00,73.32,73.32,73.16,73.22,85932.0,60.4185,60.4185,60.2866,60.3361,85932.0
2018-04-06 10:15:00,73.22,73.31,73.18,73.24,51798.0,60.3361,60.4102,60.3031,60.3525,51798.0
2018-04-06 10:20:00,73.23,73.31,73.1,73.1,86805.0,60.3443,60.4102,60.2372,60.2372,86805.0
2018-04-06 10:25:00,73.11,73.16,72.95,72.99,132489.0,60.2454,60.2866,60.1136,60.1465,132489.0
2018-04-06 10:30:00,73.01,73.12,72.95,72.95,83448.0,60.163,60.2537,60.1136,60.1136,83448.0
2018-04-06 10:35:00,72.95,73.08,72.92,73.01,54006.0,60.1136,60.2207,60.0888,60.163,54006.0
2018-04-06 10:40:00,73.01,73.02,72.77,72.8,82696.0,60.163,60.1713,59.9652,59.99,82696.0
2018-04-06 10:45:00,72.8,72.8,72.58,72.68,63333.0,59.99,59.99,59.8087,59.8911,63333.0
2018-04-06 10:50:00,72.67,72.69,72.52,72.58,63597.0,59.8828,59.8993,59.7592,59.8087,63597.0
2018-04-06 10:55:00,72.58,72.77,72.58,72.7,49852.0,59.8087,59.9652,59.8087,59.9076,49852.0
2018-04-06 11:00:00,72.7,72.7,72.39,72.45,46738.0,59.9076,59.9076,59.6521,59.7015,46738.0
2018-04-06 11:05:00,72.44,72.52,72.33,72.46,63788.0,59.6933,59.7592,59.6027,59.7098,63788.0
2018-04-06 11:10:00,72.46,72.64,72.44,72.56,72924.0,59.7098,59.8581,59.6933,59.7922,72924.0
2018-04-06 11:15:00,72.56,72.59,72.45,72.53,40533.0,59.7922,59.8169,59.7015,59.7675,40533.0
2018-04-06 11:20:00,72.54,72.66,72.48,72.48,38643.0,59.7757,59.8746,59.7263,59.7263,38643.0
2018-04-06 11:25:00,72.47,72.62,72.45,72.55,41894.0,59.718,59.8416,59.7015,59.784,41894.0
2018-04-06 11:30:00,72.57,72.74,72.56,72.66,69214.0,59.8004,59.9405,59.7922,59.8746,69214.0
2018-04-06 11:35:00,72.66,72.68,72.53,72.68,33458.0,59.8746,59.8911,59.7675,59.8911,33458.0
2018-04-06 11:40:00,72.66,72.73,72.46,72.47,40840.0,59.8746,59.9323,59.7098,59.718,40840.0
2018-04-06 11:45:00,72.47,72.51,72.4,72.46,35516.0,59.718,59.751,59.6603,59.7098,35516.0
2018-04-06 11:50:00,72.46,72.52,72.45,72.51,65974.0,59.7098,59.7592,59.7015,59.751,65974.0
2018-04-06 11:55:00,72.51,72.62,72.5,72.6,30893.0,59.751,59.8416,59.7428,59.8252,30893.0
2018-04-06 12:00:00,72.58,72.63,72.5,72.54,29370.0,59.8087,59.8499,59.7428,59.7757,29370.0
2018-04-06 12:05:00,72.54,72.61,72.54,72.57,26972.0,59.7757,59.8334,59.7757,59.8004,26972.0
2018-04-06 12:10:00,72.57,72.57,72.5,72.55,20228.0,59.8004,59.8004,59.7428,59.784,20228.0
2018-04-06 12:15:00,72.56,72.66,72.56,72.59,26238.0,59.7922,59.8746,59.7922,59.8169,26238.0
2018-04-06 12:20:00,72.58,72.71,72.55,72.71,28487.0,59.8087,59.9158,59.784,59.9158,28487.0
2018-04-06 12:25:00,72.71,72.72,72.57,72.58,28481.0,59.9158,59.924,59.8004,59.8087,28481.0
2018-04-06 12:30:00,72.57,72.62,72.5,72.62,32463.0,59.8004,59.8416,59.7428,59.8416,32463.0
2018-04-06 12:35:00,72.63,72.79,72.63,72.72,39014.0,59.8499,59.9817,59.8499,59.924,39014.0
2018-04-06 12:40:00,72.72,72.9,72.72,72.83,39217.0,59.924,60.0724,59.924,60.0147,39217.0
2018-04-06 12:45:00,72.84,72.97,72.8,72.93,47221.0,60.0229,60.13,59.99,60.0971,47221.0
2018-04-06 12:50:00,72.92,73.13,72.87,73.12,83195.0,60.0888,60.2619,60.0476,60.2537,83195.0
2018-04-06 12:55:00,73.12,73.15,73.04,73.06,48577.0,60.2537,60.2784,60.1877,60.2042,48577.0
2018-04-06 13:00:00,73.06,73.1,72.94,73.01,36742.0,60.2042,60.2372,60.1053,60.163,36742.0
2018-04-06 13:05:00,73.0,73.01,72.74,72.74,48753.0,60.1548,60.163,59.9405,59.9405,48753.0
2018-04-06 13:10:00,72.73,72.76,72.66,72.68,38505.0,59.9323,59.957,59.8746,59.8911,38505.0
2018-04-06 13:15:00,72.71,72.71,72.48,72.55,42621.0,59.9158,59.9158,59.7263,59.784,42621.0
2018-04-06 13:20:00,72.55,72.6,72.5,72.54,20376.0,59.784,59.8252,59.7428,59.7757,20376.0
2018-04-06 13:25:00,72.55,72.7,72.54,72.63,22354.0,59.784,59.9076,59.7757,59.8499,22354.0
2018-04-06 13:30:00,72.64,72.7,72.5,72.5,24131.0,59.8581,59.9076,59.7428,59.7428,24131.0
2018-04-06 13:35:00,72.5,72.53,72.4,72.4,24055.0,59.7428,59.7675,59.6603,59.6603,24055.0
2018-04-06 13:40:00,72.38,72.42,72.25,72.34,27254.0,59.6439,59.6768,59.5367,59.6109,27254.0
2018-04-06 13:45:00,72.32,72.32,72.09,72.13,27311.0,59.5944,59.5944,59.4049,59.4379,27311.0
2018-04-06 13:50:00,72.14,72.16,72.03,72.12,45827.0,59.4461,59.4626,59.3555,59.4296,45827.0
2018-04-06 13:55:00,72.13,72.17,72.09,72.1,37209.0,59.4379,59.4708,59.4049,59.4131,37209.0
2018-04-06 14:00:00,72.1,72.14,71.92,72.05,87075.0,59.4131,59.4461,59.2648,59.3719,87075.0
2018-04-06 14:05:00,72.05,72.25,71.82,71.95,161463.0,59.3719,59.5367,59.1824,59.2895,161463.0
2018-04-06 14:10:00,71.93,72.08,71.93,72.05,48276.0,59.273,59.3967,59.273,59.3719,48276.0
2018-04-06 14:15:00,72.03,72.03,71.87,71.87,47076.0,59.3555,59.3555,59.2236,59.2236,47076.0
2018-04-06 14:20:00,71.86,72.09,71.86,72.08,33564.0,59.2154,59.4049,59.2154,59.3967,33564.0
2018-04-06 14:25:00,72.07,72.1,72.0,72.01,25920.0,59.3884,59.4131,59.3307,59.339,25920.0
2018-04-06 14:30:00,72.0,72.1,71.91,71.94,35962.0,59.3307,59.4131,59.2566,59.2813,35962.0
2018-04-06 14:35:00,71.93,71.98,71.77,71.79,98382.0,59.273,59.3143,59.1412,59.1577,98382.0
2018-04-06 14:40:00,71.78,71.92,71.77,71.86,74583.0,59.1494,59.2648,59.1412,59.2154,74583.0
2018-04-06 14:45:00,71.85,71.86,71.69,71.72,52460.0,59.2071,59.2154,59.0753,59.1,52460.0
2018-04-06 14:50:00,71.72,71.74,71.56,71.66,74395.0,59.1,59.1165,58.9682,59.0506,74395.0
2018-04-06 14:55:00,71.66,71.68,71.51,71.64,59244.0,59.0506,59.067,58.927,59.0341,59244.0
2018-04-06 15:00:00,71.64,71.81,71.64,71.72,66341.0,59.0341,59.1742,59.0341,59.1,66341.0
2018-04-06 15:05:00,71.71,71.78,71.68,71.77,48358.0,59.0918,59.1494,59.067,59.1412,48358.0
2018-04-06 15:10:00,71.76,71.92,71.74,71.91,70818.0,59.133,59.2648,59.1165,59.2566,70818.0
2018-04-06 15:15:00,71.91,71.97,71.79,71.79,49078.0,59.2566,59.306,59.1577,59.1577,49078.0
2018-04-06 15:20:00,71.8,71.93,71.8,71.89,55647.0,59.1659,59.273,59.1659,59.2401,55647.0
2018-04-06 15:25:00,71.91,71.95,71.8,71.86,79570.0,59.2566,59.2895,59.1659,59.2154,79570.0
2018-04-06 15:30:00,71.87,72.1,71.85,72.03,76584.0,59.2236,59.4131,59.2071,59.3555,76584.0
2018-04-06 15:35:00,72.03,72.16,71.99,72.12,77234.0,59.3555,59.4626,59.3225,59.4296,77234.0
2018-04-06 15:40:00,72.11,72.28,72.11,72.23,94487.0,59.4214,59.5615,59.4214,59.5203,94487.0
2018-04-06 15:45:00,72.23,72.34,72.23,72.26,180629.0,59.5203,59.6109,59.5203,59.545,180629.0
2018-04-06 15:50:00,72.26,72.48,72.25,72.39,214854.0,59.545,59.7263,59.5367,59.6521,214854.0
2018-04-06 15:55:00,72.39,72.39,72.24,72.28,288870.0,59.6521,59.6521,59.5285,59.5615,288870.0
2018-04-09 09:30:00,72.45,72.72,72.32,72.4,57517.0,59.7015,59.924,59.5944,59.6603,57517.0
2018-04-09 09:35:00,72.36,72.37,71.78,71.78,30654.0,59.6274,59.6356,59.1494,59.1494,30654.0
2018-04-09 09:40:00,71.72,72.06,71.64,72.03,19630.0,59.1,59.3802,59.0341,59.3555,19630.0
2018-04-09 09:45:00,72.06,72.12,71.83,71.88,41833.0,59.3802,59.4296,59.1906,59.2318,41833.0
2018-04-09 09:50:00,71.89,72.15,71.88,72.15,36694.0,59.2401,59.4543,59.2318,59.4543,36694.0
2018-04-09 09:55:00,72.13,72.22,72.07,72.07,24476.0,59.4379,59.512,59.3884,59.3884,24476.0
2018-04-09 10:00:00,72.1,72.2,71.92,71.92,25433.0,59.4131,59.4955,59.2648,59.2648,25433.0
2018-04-09 10:05:00,71.92,71.98,71.89,71.92,28563.0,59.2648,59.3143,59.2401,59.2648,28563.0
2018-04-09 10:10:00,71.9,71.99,71.89,71.91,19811.0,59.2483,59.3225,59.2401,59.2566,19811.0
2018-04-09 10:15:00,71.91,71.93,71.77,71.8,21604.0,59.2566,59.273,59.1412,59.1659,21604.0
2018-04-09 10:20:00,71.8,71.84,71.72,71.78,13991.0,59.1659,59.1989,59.1,59.1494,13991.0
2018-04-09 10:25:00,71.79,71.79,71.68,71.7,22660.0,59.1577,59.1577,59.067,59.0835,22660.0
2018-04-09 10:30:00,71.7,72.06,71.7,72.06,33820.0,59.0835,59.3802,59.0835,59.3802,33820.0
2018-04-09 10:35:00,72.07,72.14,72.03,72.03,31698.0,59.3884,59.4461,59.3555,59.3555,31698.0
2018-04-09 10:40:00,72.03,72.15,71.99,72.15,21069.0,59.3555,59.4543,59.3225,59.4543,21069.0
2018-04-09 10:45:00,72.14,72.25,72.07,72.08,26185.0,59.4461,59.5367,59.3884,59.3967,26185.0
2018-04-09 10:50:00,72.08,72.2,72.05,72.14,25981.0,59.3967,59.4955,59.3719,59.4461,25981.0
2018-04-09 10:55:00,72.14,72.16,72.03,72.1,23714.0,59.4461,59.4626,59.3555,59.4131,23714.0
2018-04-09 11:00:00,72.11,72.23,72.05,72.22,32946.0,59.4214,59.5203,59.3719,59.512,32946.0
2018-04-09 11:05:00,72.21,72.29,72.17,72.26,35719.0,59.5038,59.5697,59.4708,59.545,35719.0
2018-04-09 11:10:00,72.26,72.31,72.24,72.28,36738.0,59.545,59.5862,59.5285,59.5615,36738.0
2018-04-09 11:15:00,72.29,72.44,72.29,72.3,46621.0,59.5697,59.6933,59.5697,59.5779,46621.0
2018-04-09 11:20:00,72.29,72.38,72.21,72.36,18869.0,59.5697,59.6439,59.5038,59.6274,18869.0
2018-04-09 11:25:00,72.34,72.37,72.19,72.2,24965.0,59.6109,59.6356,59.4873,59.4955,24965.0
2018-04-09 11:30:00,72.2,72.32,72.2,72.26,26876.0,59.4955,59.5944,59.4955,59.545,26876.0
2018-04-09 11:35:00,72.26,72.3,72.18,72.2,19693.0,59.545,59.5779,59.4791,59.4955,19693.0
2018-04-09 11:40:00,72.19,72.25,72.19,72.25,17678.0,59.4873,59.5367,59.4873,59.5367,17678.0
2018-04-09 11:45:00,72.24,72.31,72.2,72.24,22810.0,59.5285,59.5862,59.4955,59.5285,22810.0
2018-04-09 11:50:00,72.25,72.28,72.18,72.28,18908.0,59.5367,59.5615,59.4791,59.5615,18908.0
2018-04-09 11:55:00,72.29,72.29,72.14,72.19,21098.0,59.5697,59.5697,59.4461,59.4873,21098.0
2018-04-09 12:00:00,72.19,72.26,72.14,72.25,22707.0,59.4873,59.545,59.4461,59.5367,22707.0
2018-04-09 12:05:00,72.26,72.3,72.24,72.28,13042.0,59.545,59.5779,59.5285,59.5615,13042.0
2018-04-09 12:10:00,72.29,72.29,72.22,72.24,13661.0,59.5697,59.5697,59.512,59.5285,13661.0
2018-04-09 12:15:00,72.24,72.3,72.22,72.27,20856.0,59.5285,59.5779,59.512,59.5532,20856.0
2018-04-09 12:20:00,72.28,72.34,72.24,72.27,19691.0,59.5615,59.6109,59.5285,59.5532,19691.0
2018-04-09 12:25:00,72.28,72.33,72.28,72.33,11856.0,59.5615,59.6027,59.5615,59.6027,11856.0
2018-04-09 12:30:00,72.31,72.31,72.22,72.22,29442.0,59.5862,59.5862,59.512,59.512,29442.0
2018-04-09 12:35:00,72.21,72.28,72.15,72.16,24867.0,59.5038,59.5615,59.4543,59.4626,24867.0
2018-04-09 12:40:00,72.14,72.15,72.1,72.12,18019.0,59.4461,59.4543,59.4131,59.4296,18019.0
2018-04-09 12:45:00,72.12,72.2,72.1,72.17,14922.0,59.4296,59.4955,59.4131,59.4708,14922.0
2018-04-09 12:50:00,72.19,72.23,72.14,72.19,12328.0,59.4873,59.5203,59.4461,59.4873,12328.0
2018-04-09 12:55:00,72.18,72.25,72.16,72.24,9112.0,59.4791,59.5367,59.4626,59.5285,9112.0
2018-04-09 13:00:00,72.23,72.28,72.21,72.24,9009.0,59.5203,59.5615,59.5038,59.5285,9009.0
2018-04-09 13:05:00,72.22,72.34,72.22,72.33,10288.0,59.512,59.6109,59.512,59.6027,10288.0
2018-04-09 13:10:00,72.34,72.35,72.24,72.24,17035.0,59.6109,59.6191,59.5285,59.5285,17035.0
2018-04-09 13:15:00,72.25,72.27,72.22,72.25,11550.0,59.5367,59.5532,59.512,59.5367,11550.0
2018-04-09 13:20:00,72.26,72.29,72.23,72.27,10376.0,59.545,59.5697,59.5203,59.5532,10376.0
2018-04-09 13:25:00,72.28,72.33,72.24,72.32,17585.0,59.5615,59.6027,59.5285,59.5944,17585.0
2018-04-09 13:30:00,72.34,72.36,72.3,72.31,9537.0,59.6109,59.6274,59.5779,59.5862,9537.0
2018-04-09 13:35:00,72.29,72.32,72.26,72.32,12815.0,59.5697,59.5944,59.545,59.5944,12815.0
2018-04-09 13:40:00,72.32,72.37,72.25,72.28,21219.0,59.5944,59.6356,59.5367,59.5615,21219.0
2018-04-09 13:45:00,72.29,72.34,72.28,72.3,10998.0,59.5697,59.6109,59.5615,59.5779,10998.0
2018-04-09 13:50:00,72.32,72.34,72.26,72.32,19163.0,59.5944,59.6109,59.545,59.5944,19163.0
2018-04-09 13:55:00,72.32,72.32,72.26,72.27,13327.0,59.5944,59.5944,59.545,59.5532,13327.0
2018-04-09 14:00:00,72.27,72.28,72.18,72.18,14335.0,59.5532,59.5615,59.4791,59.4791,14335.0
2018-04-09 14:05:00,72.18,72.18,72.09,72.15,19675.0,59.4791,59.4791,59.4049,59.4543,19675.0
2018-04-09 14:10:00,72.14,72.15,72.1,72.13,16780.0,59.4461,59.4543,59.4131,59.4379,16780.0
2018-04-09 14:15:00,72.13,72.18,72.1,72.17,14213.0,59.4379,59.4791,59.4131,59.4708,14213.0
2018-04-09 14:20:00,72.17,72.17,72.05,72.1,14543.0,59.4708,59.4708,59.3719,59.4131,14543.0
2018-04-09 14:25:00,72.09,72.13,72.04,72.13,13067.0,59.4049,59.4379,59.3637,59.4379,13067.0
2018-04-09 14:30:00,72.12,72.17,72.1,72.15,12174.0,59.4296,59.4708,59.4131,59.4543,12174.0
2018-04-09 14:35:00,72.14,72.14,72.04,72.07,15183.0,59.4461,59.4461,59.3637,59.3884,15183.0
2018-04-09 14:40:00,72.07,72.08,71.92,71.96,37469.0,59.3884,59.3967,59.2648,59.2978,37469.0
2018-04-09 14:45:00,71.96,72.04,71.94,72.03,34014.0,59.2978,59.3637,59.2813,59.3555,34014.0
2018-04-09 14:50:00,72.02,72.07,72.02,72.02,16962.0,59.3472,59.3884,59.3472,59.3472,16962.0
2018-04-09 14:55:00,72.03,72.03,71.98,72.0,13826.0,59.3555,59.3555,59.3143,59.3307,13826.0
2018-04-09 15:00:00,72.0,72.02,71.97,72.0,20455.0,59.3307,59.3472,59.306,59.3307,20455.0
2018-04-09 15:05:00,71.99,72.04,71.97,72.03,21539.0,59.3225,59.3637,59.306,59.3555,21539.0
2018-04-09 15:10:00,72.03,72.04,71.91,71.91,31147.0,59.3555,59.3637,59.2566,59.2566,31147.0
2018-04-09 15:15:00,71.9,71.91,71.8,71.82,41839.0,59.2483,59.2566,59.1659,59.1824,41839.0
2018-04-09 15:20:00,71.82,71.93,71.78,71.92,66882.0,59.1824,59.273,59.1494,59.2648,66882.0
2018-04-09 15:25:00,71.92,72.02,71.88,72.01,39574.0,59.2648,59.3472,59.2318,59.339,39574.0
2018-04-09 15:30:00,72.0,72.01,71.77,71.81,61526.0,59.3307,59.339,59.1412,59.1742,61526.0
2018-04-09 15:35:00,71.82,71.93,71.8,71.87,56348.0,59.1824,59.273,59.1659,59.2236,56348.0
2018-04-09 15:40:00,71.86,71.86,71.72,71.83,64949.0,59.2154,59.2154,59.1,59.1906,64949.0
2018-04-09 15:45:00,71.79,71.85,71.69,71.75,111076.0,59.1577,59.2071,59.0753,59.1247,111076.0
2018-04-09 15:50:00,71.74,71.79,71.67,71.67,104861.0,59.1165,59.1577,59.0588,59.0588,104861.0
2018-04-09 15:55:00,71.67,71.72,71.41,71.48,214796.0,59.0588,59.1,58.8445,58.9022,214796.0
2018-04-10 09:30:00,72.86,72.86,72.35,72.61,158024.0,60.0394,60.0394,59.6191,59.8334,158024.0
2018-04-10 09:35:00,72.58,72.67,72.41,72.47,53187.0,59.8087,59.8828,59.6686,59.718,53187.0
2018-04-10 09:40:00,72.49,72.85,72.49,72.81,53403.0,59.7345,60.0312,59.7345,59.9982,53403.0
2018-04-10 09:45:00,72.82,72.85,72.67,72.85,54534.0,60.0064,60.0312,59.8828,60.0312,54534.0
2018-04-10 09:50:00,72.84,72.87,72.68,72.68,100785.0,60.0229,60.0476,59.8911,59.8911,100785.0
2018-04-10 09:55:00,72.68,72.77,72.5,72.54,35499.0,59.8911,59.9652,59.7428,59.7757,35499.0
2018-04-10 10:00:00,72.55,72.55,72.24,72.47,34691.0,59.784,59.784,59.5285,59.718,34691.0
2018-04-10 10:05:00,72.44,72.47,72.23,72.25,38627.0,59.6933,59.718,59.5203,59.5367,38627.0
2018-04-10 10:10:00,72.26,72.49,72.23,72.46,24405.0,59.545,59.7345,59.5203,59.7098,24405.0
2018-04-10 10:15:00,72.48,72.54,72.39,72.41,42956.0,59.7263,59.7757,59.6521,59.6686,42956.0
2018-04-10 10:20:00,72.43,72.54,72.3,72.51,53216.0,59.6851,59.7757,59.5779,59.751,53216.0
2018-04-10 10:25:00,72.52,72.69,72.51,72.58,31722.0,59.7592,59.8993,59.751,59.8087,31722.0
2018-04-10 10:30:00,72.56,72.75,72.56,72.72,38341.0,59.7922,59.9488,59.7922,59.924,38341.0
2018-04-10 10:35:00,72.72,72.77,72.55,72.55,42599.0,59.924,59.9652,59.784,59.784,42599.0
2018-04-10 10:40:00,72.54,72.68,72.54,72.59,22889.0,59.7757,59.8911,59.7757,59.8169,22889.0
2018-04-10 10:45:00,72.61,72.71,72.56,72.64,33079.0,59.8334,59.9158,59.7922,59.8581,33079.0
2018-04-10 10:50:00,72.63,72.8,72.63,72.75,29392.0,59.8499,59.99,59.8499,59.9488,29392.0
2018-04-10 10:55:00,72.72,72.82,72.72,72.78,75263.0,59.924,60.0064,59.924,59.9735,75263.0
2018-04-10 11:00:00,72.77,72.85,72.77,72.85,40854.0,59.9652,60.0312,59.9652,60.0312,40854.0
2018-04-10 11:05:00,72.84,72.86,72.82,72.83,80434.0,60.0229,60.0394,60.0064,60.0147,80434.0
2018-04-10 11:10:00,72.83,72.83,72.56,72.57,43939.0,60.0147,60.0147,59.7922,59.8004,43939.0
2018-04-10 11:15:00,72.59,72.67,72.57,72.61,33655.0,59.8169,59.8828,59.8004,59.8334,33655.0
2018-04-10 11:20:00,72.62,72.81,72.62,72.79,45494.0,59.8416,59.9982,59.8416,59.9817,45494.0
2018-04-10 11:25:00,72.78,72.82,72.66,72.66,74319.0,59.9735,60.0064,59.8746,59.8746,74319.0
2018-04-10 11:30:00,72.67,72.68,72.43,72.46,43409.0,59.8828,59.8911,59.6851,59.7098,43409.0
2018-04-10 11:35:00,72.44,72.51,72.39,72.41,26972.0,59.6933,59.751,59.6521,59.6686,26972.0
2018-04-10 11:40:00,72.42,72.54,72.32,72.34,31406.0,59.6768,59.7757,59.5944,59.6109,31406.0
2018-04-10 11:45:00,72.35,72.35,72.1,72.21,25405.0,59.6191,59.6191,59.4131,59.5038,25405.0
2018-04-10 11:50:00,72.21,72.32,72.21,72.27,18239.0,59.5038,59.5944,59.5038,59.5532,18239.0
2018-04-10 11:55:00,72.27,72.44,72.27,72.44,19365.0,59.5532,59.6933,59.5532,59.6933,19365.0
2018-04-10 12:00:00,72.45,72.45,72.35,72.38,25026.0,59.7015,59.7015,59.6191,59.6439,25026.0
2018-04-10 12:05:00,72.39,72.45,72.33,72.37,17886.0,59.6521,59.7015,59.6027,59.6356,17886.0
2018-04-10 12:10:00,72.39,72.4,72.3,72.31,19316.0,59.6521,59.6603,59.5779,59.5862,19316.0
2018-04-10 12:15:00,72.3,72.31,72.22,72.22,13562.0,59.5779,59.5862,59.512,59.512,13562.0
2018-04-10 12:20:00,72.22,72.22,72.11,72.13,16377.0,59.512,59.512,59.4214,59.4379,16377.0
2018-04-10 12:25:00,72.13,72.13,71.83,72.01,43688.0,59.4379,59.4379,59.1906,59.339,43688.0
2018-04-10 12:30:00,72.01,72.3,71.98,72.2,22414.0,59.339,59.5779,59.3143,59.4955,22414.0
2018-04-10 12:35:00,72.21,72.27,72.17,72.21,16030.0,59.5038,59.5532,59.4708,59.5038,16030.0
2018-04-10 12:40:00,72.21,72.36,72.12,72.33,23985.0,59.5038,59.6274,59.4296,59.6027,23985.0
2018-04-10 12:45:00,72.33,72.38,72.22,72.36,21403.0,59.6027,59.6439,59.512,59.6274,21403.0
2018-04-10 12:50:00,72.36,72.38,72.32,72.36,11468.0,59.6274,59.6439,59.5944,59.6274,11468.0
2018-04-10 12:55:00,72.37,72.51,72.37,72.5,25559.0,59.6356,59.751,59.6356,59.7428,25559.0
2018-04-10 13:00:00,72.5,72.67,72.47,72.63,30070.0,59.7428,59.8828,59.718,59.8499,30070.0
2018-04-10 13:05:00,72.6,72.66,72.48,72.64,39142.0,59.8252,59.8746,59.7263,59.8581,39142.0
2018-04-10 13:10:00,72.65,72.79,72.64,72.72,19244.0,59.8664,59.9817,59.8581,59.924,19244.0
2018-04-10 13:15:00,72.71,72.8,72.68,72.68,65363.0,59.9158,59.99,59.8911,59.8911,65363.0
2018-04-10 13:20:00,72.69,72.82,72.65,72.8,57037.0,59.8993,60.0064,59.8664,59.99,57037.0
2018-04-10 13:25:00,72.79,72.86,72.77,72.85,30218.0,59.9817,60.0394,59.9652,60.0312,30218.0
2018-04-10 13:30:00,72.85,72.95,72.78,72.91,39180.0,60.0312,60.1136,59.9735,60.0806,39180.0
2018-04-10 13:35:00,72.91,72.95,72.8,72.83,22602.0,60.0806,60.1136,59.99,60.0147,22602.0
2018-04-10 13:40:00,72.82,72.82,72.67,72.68,37665.0,60.0064,60.0064,59.8828,59.8911,37665.0
2018-04-10 13:45:00,72.69,72.69,72.5,72.54,21088.0,59.8993,59.8993,59.7428,59.7757,21088.0
2018-04-10 13:50:00,72.51,72.68,72.5,72.68,33738.0,59.751,59.8911,59.7428,59.8911,33738.0
2018-04-10 13:55:00,72.67,72.78,72.64,72.73,18831.0,59.8828,59.9735,59.8581,59.9323,18831.0
2018-04-10 14:00:00,72.74,72.77,72.68,72.69,15780.0,59.9405,59.9652,59.8911,59.8993,15780.0
2018-04-10 14:05:00,72.69,72.81,72.67,72.76,26994.0,59.8993,59.9982,59.8828,59.957,26994.0
2018-04-10 14:10:00,72.77,72.82,72.72,72.75,20826.0,59.9652,60.0064,59.924,59.9488,20826.0
2018-04-10 14:15:00,72.75,72.77,72.64,72.66,22999.0,59.9488,59.9652,59.8581,59.8746,22999.0
2018-04-10 14:20:00,72.67,72.8,72.67,72.78,24492.0,59.8828,59.99,59.8828,59.9735,24492.0
2018-04-10 14:25:00,72.77,72.83,72.68,72.74,28115.0,59.9652,60.0147,59.8911,59.9405,28115.0
2018-04-10 14:30:00,72.74,72.93,72.73,72.87,45230.0,59.9405,60.0971,59.9323,60.0476,45230.0
2018-04-10 14:35:00,72.87,72.91,72.71,72.78,44432.0,60.0476,60.0806,59.9158,59.9735,44432.0
2018-04-10 14:40:00,72.78,72.79,72.61,72.72,50062.0,59.9735,59.9817,59.8334,59.924,50062.0
2018-04-10 14:45:00,72.69,72.84,72.68,72.69,32587.0,59.8993,60.0229,59.8911,59.8993,32587.0
2018-04-10 14:50:00,72.68,72.78,72.67,72.74,22090.0,59.8911,59.9735,59.8828,59.9405,22090.0
2018-04-10 14:55:00,72.75,72.76,72.65,72.75,34715.0,59.9488,59.957,59.8664,59.9488,34715.0
2018-04-10 15:00:00,72.75,72.82,72.69,72.72,38824.0,59.9488,60.0064,59.8993,59.924,38824.0
2018-04-10 15:05:00,72.73,72.91,72.72,72.87,31204.0,59.9323,60.0806,59.924,60.0476,31204.0
2018-04-10 15:10:00,72.88,72.91,72.8,72.81,34039.0,60.0559,60.0806,59.99,59.9982,34039.0
2018-04-10 15:15:00,72.8,72.84,72.7,72.8,55842.0,59.99,60.0229,59.9076,59.99,55842.0
2018-04-10 15:20:00,72.82,72.85,72.63,72.65,36751.0,60.0064,60.0312,59.8499,59.8664,36751.0
2018-04-10 15:25:00,72.65,72.73,72.57,72.72,48610.0,59.8664,59.9323,59.8004,59.924,48610.0
2018-04-10 15:30:00,72.71,72.73,72.62,72.64,56058.0,59.9158,59.9323,59.8416,59.8581,56058.0
2018-04-10 15:35:00,72.64,72.73,72.64,72.73,49251.0,59.8581,59.9323,59.8581,59.9323,49251.0
2018-04-10 15:40:00,72.73,72.78,72.71,72.76,71083.0,59.9323,59.9735,59.9158,59.957,71083.0
2018-04-10 15:45:00,72.77,73.01,72.76,72.98,124907.0,59.9652,60.163,59.957,60.1383,124907.0
2018-04-10 15:50:00,72.98,73.0,72.92,72.93,102791.0,60.1383,60.1548,60.0888,60.0971,102791.0
2018-04-10 15:55:00,72.94,72.94,72.8,72.8,234486.0,60.1053,60.1053,59.99,59.99,234486.0
2018-04-11 09:30:00,72.48,72.5,72.18,72.2,109053.0,59.7263,59.7428,59.4791,59.4955,109053.0
2018-04-11 09:35:00,72.22,72.5,72.21,72.42,35007.0,59.512,59.7428,59.5038,59.6768,35007.0
2018-04-11 09:40:00,72.44,72.52,72.31,72.45,44141.0,59.6933,59.7592,59.5862,59.7015,44141.0
2018-04-11 09:45:00,72.45,72.53,72.29,72.29,26994.0,59.7015,59.7675,59.5697,59.5697,26994.0
2018-04-11 09:50:00,72.31,72.4,72.15,72.17,29895.0,59.5862,59.6603,59.4543,59.4708,29895.0
2018-04-11 09:55:00,72.18,72.34,72.14,72.34,19859.0,59.4791,59.6109,59.4461,59.6109,19859.0
2018-04-11 10:00:00,72.33,72.56,72.3,72.51,54311.0,59.6027,59.7922,59.5779,59.751,54311.0
2018-04-11 10:05:00,72.52,72.57,72.39,72.43,35094.0,59.7592,59.8004,59.6521,59.6851,35094.0
2018-04-11 10:10:00,72.44,72.56,72.43,72.56,21089.0,59.6933,59.7922,59.6851,59.7922,21089.0
2018-04-11 10:15:00,72.55,72.74,72.55,72.74,49467.0,59.784,59.9405,59.784,59.9405,49467.0
2018-04-11 10:20:00,72.73,72.91,72.73,72.91,66487.0,59.9323,60.0806,59.9323,60.0806,66487.0
2018-04-11 10:25:00,72.92,73.16,72.86,73.13,62951.0,60.0888,60.2866,60.0394,60.2619,62951.0
2018-04-11 10:30:00,73.13,73.14,73.04,73.09,54108.0,60.2619,60.2701,60.1877,60.2289,54108.0
2018-04-11 10:35:00,73.1,73.25,73.04,73.25,27249.0,60.2372,60.3608,60.1877,60.3608,27249.0
2018-04-11 10:40:00,73.26,73.33,73.16,73.33,38238.0,60.369,60.4267,60.2866,60.4267,38238.0
2018-04-11 10:45:00,73.32,73.34,73.17,73.19,73098.0,60.4185,60.4349,60.2949,60.3113,73098.0
2018-04-11 10:50:00,73.18,73.18,73.01,73.05,44417.0,60.3031,60.3031,60.163,60.196,44417.0
2018-04-11 10:55:00,73.04,73.05,72.85,72.9,47386.0,60.1877,60.196,60.0312,60.0724,47386.0
2018-04-11 11:00:00,72.89,72.91,72.75,72.79,61746.0,60.0641,60.0806,59.9488,59.9817,61746.0
2018-04-11 11:05:00,72.81,73.04,72.81,72.92,35793.0,59.9982,60.1877,59.9982,60.0888,35793.0
2018-04-11 11:10:00,72.91,72.96,72.84,72.95,21500.0,60.0806,60.1218,60.0229,60.1136,21500.0
2018-04-11 11:15:00,72.95,73.01,72.89,72.93,31532.0,60.1136,60.163,60.0641,60.0971,31532.0
2018-04-11 11:20:00,72.94,73.17,72.91,73.15,29780.0,60.1053,60.2949,60.0806,60.2784,29780.0
2018-04-11 11:25:00,73.16,73.35,73.05,73.18,119920.0,60.2866,60.4432,60.196,60.3031,119920.0
2018-04-11 11:30:00,73.17,73.17,72.93,72.98,35723.0,60.2949,60.2949,60.0971,60.1383,35723.0
2018-04-11 11:35:00,72.98,73.08,72.91,73.07,21415.0,60.1383,60.2207,60.0806,60.2125,21415.0
2018-04-11 11:40:00,73.06,73.19,73.06,73.12,15660.0,60.2042,60.3113,60.2042,60.2537,15660.0
2018-04-11 11:45:00,73.11,73.16,73.03,73.12,30925.0,60.2454,60.2866,60.1795,60.2537,30925.0
2018-04-11 11:50:00,73.12,73.18,73.06,73.16,14177.0,60.2537,60.3031,60.2042,60.2866,14177.0
2018-04-11 11:55:00,73.17,73.18,73.12,73.14,31589.0,60.2949,60.3031,60.2537,60.2701,31589.0
2018-04-11 12:00:00,73.15,73.37,73.14,73.37,30954.0,60.2784,60.4597,60.2701,60.4597,30954.0
2018-04-11 12:05:00,73.37,73.39,73.27,73.28,20353.0,60.4597,60.4761,60.3773,60.3855,20353.0
2018-04-11 12:10:00,73.3,73.47,73.3,73.41,70114.0,60.402,60.5421,60.402,60.4926,70114.0
2018-04-11 12:15:00,73.41,73.42,73.21,73.21,31893.0,60.4926,60.5009,60.3278,60.3278,31893.0
2018-04-11 12:20:00,73.22,73.34,73.2,73.26,18238.0,60.3361,60.4349,60.3196,60.369,18238.0
2018-04-11 12:25:00,73.25,73.25,73.11,73.13,13398.0,60.3608,60.3608,60.2454,60.2619,13398.0
2018-04-11 12:30:00,73.14,73.16,73.02,73.06,18009.0,60.2701,60.2866,60.1713,60.2042,18009.0
2018-04-11 12:35:00,73.08,73.1,73.02,73.08,13364.0,60.2207,60.2372,60.1713,60.2207,13364.0
2018-04-11 12:40:00,73.07,73.16,73.07,73.15,9058.0,60.2125,60.2866,60.2125,60.2784,9058.0
2018-04-11 12:45:00,73.17,73.21,73.07,73.1,17551.0,60.2949,60.3278,60.2125,60.2372,17551.0
2018-04-11 12:50:00,73.09,73.09,73.0,73.07,20699.0,60.2289,60.2289,60.1548,60.2125,20699.0
2018-04-11 12:55:00,73.06,73.08,73.02,73.03,9982.0,60.2042,60.2207,60.1713,60.1795,9982.0
2018-04-11 13:00:00,73.02,73.13,73.0,73.13,14995.0,60.1713,60.2619,60.1548,60.2619,14995.0
2018-04-11 13:05:00,73.12,73.15,73.06,73.12,23454.0,60.2537,60.2784,60.2042,60.2537,23454.0
2018-04-11 13:10:00,73.12,73.12,72.99,73.0,42189.0,60.2537,60.2537,60.1465,60.1548,42189.0
2018-04-11 13:15:00,73.02,73.17,73.02,73.16,14540.0,60.1713,60.2949,60.1713,60.2866,14540.0
2018-04-11 13:20:00,73.16,73.18,73.1,73.14,19956.0,60.2866,60.3031,60.2372,60.2701,19956.0
2018-04-11 13:25:00,73.13,73.15,73.05,73.08,14586.0,60.2619,60.2784,60.196,60.2207,14586.0
2018-04-11 13:30:00,73.08,73.08,72.96,73.05,35338.0,60.2207,60.2207,60.1218,60.196,35338.0
2018-04-11 13:35:00,73.04,73.15,73.02,73.14,21667.0,60.1877,60.2784,60.1713,60.2701,21667.0
2018-04-11 13:40:00,73.13,73.13,73.03,73.09,12858.0,60.2619,60.2619,60.1795,60.2289,12858.0
2018-04-11 13:45:00,73.1,73.2,73.05,73.2,27830.0,60.2372,60.3196,60.196,60.3196,27830.0
2018-04-11 13:50:00,73.19,73.19,73.09,73.12,16348.0,60.3113,60.3113,60.2289,60.2537,16348.0
2018-04-11 13:55:00,73.11,73.16,73.08,73.1,12156.0,60.2454,60.2866,60.2207,60.2372,12156.0
2018-04-11 14:00:00,73.09,73.19,73.09,73.15,17229.0,60.2289,60.3113,60.2289,60.2784,17229.0
2018-04-11 14:05:00,73.15,73.21,72.98,73.01,32161.0,60.2784,60.3278,60.1383,60.163,32161.0
2018-04-11 14:10:00,73.01,73.15,72.98,73.14,27986.0,60.163,60.2784,60.1383,60.2701,27986.0
2018-04-11 14:15:00,73.15,73.3,73.14,73.27,37644.0,60.2784,60.402,60.2701,60.3773,37644.0
2018-04-11 14:20:00,73.28,73.37,73.17,73.33,50377.0,60.3855,60.4597,60.2949,60.4267,50377.0
2018-04-11 14:25:00,73.34,73.41,73.28,73.28,42903.0,60.4349,60.4926,60.3855,60.3855,42903.0
2018-04-11 14:30:00,73.27,73.39,73.25,73.34,18282.0,60.3773,60.4761,60.3608,60.4349,18282.0
2018-04-11 14:35:00,73.33,73.41,73.27,73.4,28702.0,60.4267,60.4926,60.3773,60.4844,28702.0
2018-04-11 14:40:00,73.4,73.51,73.39,73.44,48008.0,60.4844,60.575,60.4761,60.5173,48008.0
2018-04-11 14:45:00,73.42,73.43,73.21,73.21,38609.0,60.5009,60.5091,60.3278,60.3278,38609.0
2018-04-11 14:50:00,73.22,73.27,73.13,73.25,29524.0,60.3361,60.3773,60.2619,60.3608,29524.0
2018-04-11 14:55:00,73.25,73.29,73.11,73.19,27141.0,60.3608,60.3937,60.2454,60.3113,27141.0
2018-04-11 15:00:00,73.19,73.33,73.17,73.28,44555.0,60.3113,60.4267,60.2949,60.3855,44555.0
2018-04-11 15:05:00,73.28,73.33,73.04,73.06,70356.0,60.3855,60.4267,60.1877,60.2042,70356.0
2018-04-11 15:10:00,73.06,73.07,72.93,72.93,28663.0,60.2042,60.2125,60.0971,60.0971,28663.0
2018-04-11 15:15:00,72.93,72.99,72.87,72.97,25871.0,60.0971,60.1465,60.0476,60.13,25871.0
2018-04-11 15:20:00,72.96,72.97,72.87,72.93,23946.0,60.1218,60.13,60.0476,60.0971,23946.0
2018-04-11 15:25:00,72.94,72.99,72.87,72.95,29521.0,60.1053,60.1465,60.0476,60.1136,29521.0
2018-04-11 15:30:00,72.96,73.04,72.92,73.02,42764.0,60.1218,60.1877,60.0888,60.1713,42764.0
2018-04-11 15:35:00,73.02,73.02,72.91,72.96,43179.0,60.1713,60.1713,60.0806,60.1218,43179.0
2018-04-11 15:40:00,72.96,73.01,72.82,72.88,76273.0,60.1218,60.163,60.0064,60.0559,76273.0
2018-04-11 15:45:00,72.88,72.92,72.75,72.75,79650.0,60.0559,60.0888,59.9488,59.9488,79650.0
2018-04-11 15:50:00,72.75,72.8,72.72,72.76,65819.0,59.9488,59.99,59.924,59.957,65819.0
2018-04-11 15:55:00,72.76,72.82,72.72,72.82,124862.0,59.957,60.0064,59.924,60.0064,124862.0
2018-04-12 09:30:00,73.11,73.24,73.0,73.13,67212.0,60.2454,60.3525,60.1548,60.2619,67212.0
2018-04-12 09:35:00,73.14,73.27,72.9,73.22,51659.0,60.2701,60.3773,60.0724,60.3361,51659.0
2018-04-12 09:40:00,73.22,73.33,73.14,73.33,14801.0,60.3361,60.4267,60.2701,60.4267,14801.0
2018-04-12 09:45:00,73.27,73.35,73.25,73.25,18015.0,60.3773,60.4432,60.3608,60.3608,18015.0
2018-04-12 09:50:00,73.22,73.25,73.03,73.1,14524.0,60.3361,60.3608,60.1795,60.2372,14524.0
2018-04-12 09:55:00,73.1,73.44,73.08,73.41,28262.0,60.2372,60.5173,60.2207,60.4926,28262.0
2018-04-12 10:00:00,73.42,73.47,73.37,73.45,42815.0,60.5009,60.5421,60.4597,60.5256,42815.0
2018-04-12 10:05:00,73.44,73.59,73.37,73.38,57104.0,60.5173,60.641,60.4597,60.4679,57104.0
2018-04-12 10:10:00,73.39,73.39,73.23,73.31,28471.0,60.4761,60.4761,60.3443,60.4102,28471.0
2018-04-12 10:15:00,73.32,73.36,73.26,73.26,10961.0,60.4185,60.4514,60.369,60.369,10961.0
2018-04-12 10:20:00,73.23,73.31,73.15,73.31,46966.0,60.3443,60.4102,60.2784,60.4102,46966.0
2018-04-12 10:25:00,73.32,73.37,73.26,73.26,10515.0,60.4185,60.4597,60.369,60.369,10515.0
2018-04-12 10:30:00,73.26,73.26,72.94,72.96,27676.0,60.369,60.369,60.1053,60.1218,27676.0
2018-04-12 10:35:00,72.97,73.1,72.97,73.04,35894.0,60.13,60.2372,60.13,60.1877,35894.0
2018-04-12 10:40:00,73.07,73.12,72.98,73.02,16606.0,60.2125,60.2537,60.1383,60.1713,16606.0
2018-04-12 10:45:00,73.0,73.17,72.89,73.16,24040.0,60.1548,60.2949,60.0641,60.2866,24040.0
2018-04-12 10:50:00,73.15,73.22,73.04,73.04,36451.0,60.2784,60.3361,60.1877,60.1877,36451.0
2018-04-12 10:55:00,73.08,73.11,72.97,73.02,37693.0,60.2207,60.2454,60.13,60.1713,37693.0
2018-04-12 11:00:00,73.0,73.02,72.87,73.01,24652.0,60.1548,60.1713,60.0476,60.163,24652.0
2018-04-12 11:05:00,73.01,73.07,72.97,73.05,12385.0,60.163,60.2125,60.13,60.196,12385.0
2018-04-12 11:10:00,73.05,73.1,73.02,73.06,24783.0,60.196,60.2372,60.1713,60.2042,24783.0
2018-04-12 11:15:00,73.06,73.16,73.06,73.15,11755.0,60.2042,60.2866,60.2042,60.2784,11755.0
2018-04-12 11:20:00,73.15,73.16,73.04,73.07,22178.0,60.2784,60.2866,60.1877,60.2125,22178.0
2018-04-12 11:25:00,73.07,73.12,73.03,73.07,16789.0,60.2125,60.2537,60.1795,60.2125,16789.0
2018-04-12 11:30:00,73.07,73.14,73.01,73.01,15360.0,60.2125,60.2701,60.163,60.163,15360.0
2018-04-12 11:35:00,73.04,73.08,72.96,73.05,15152.0,60.1877,60.2207,60.1218,60.196,15152.0
2018-04-12 11:40:00,73.04,73.08,72.99,73.04,14072.0,60.1877,60.2207,60.1465,60.1877,14072.0
2018-04-12 11:45:00,73.04,73.06,72.89,72.92,29650.0,60.1877,60.2042,60.0641,60.0888,29650.0
2018-04-12 11:50:00,72.92,72.95,72.84,72.87,24751.0,60.0888,60.1136,60.0229,60.0476,24751.0
2018-04-12 11:55:00,72.86,72.94,72.85,72.87,30213.0,60.0394,60.1053,60.0312,60.0476,30213.0
2018-04-12 12:00:00,72.87,73.02,72.87,72.97,18682.0,60.0476,60.1713,60.0476,60.13,18682.0
2018-04-12 12:05:00,72.98,72.99,72.86,72.9,18618.0,60.1383,60.1465,60.0394,60.0724,18618.0
2018-04-12 12:10:00,72.91,72.91,72.73,72.75,22197.0,60.0806,60.0806,59.9323,59.9488,22197.0
2018-04-12 12:15:00,72.74,72.79,72.64,72.79,41953.0,59.9405,59.9817,59.8581,59.9817,41953.0
2018-04-12 12:20:00,72.79,72.8,72.68,72.69,38271.0,59.9817,59.99,59.8911,59.8993,38271.0
2018-04-12 12:25:00,72.68,72.71,72.61,72.62,18308.0,59.8911,59.9158,59.8334,59.8416,18308.0
2018-04-12 12:30:00,72.61,72.66,72.6,72.63,18250.0,59.8334,59.8746,59.8252,59.8499,18250.0
2018-04-12 12:35:00,72.64,72.69,72.61,72.63,22784.0,59.8581,59.8993,59.8334,59.8499,22784.0
2018-04-12 12:40:00,72.63,72.67,72.55,72.57,28648.0,59.8499,59.8828,59.784,59.8004,28648.0
2018-04-12 12:45:00,72.56,72.73,72.56,72.69,47187.0,59.7922,59.9323,59.7922,59.8993,47187.0
2018-04-12 12:50:00,72.67,72.7,72.62,72.62,24658.0,59.8828,59.9076,59.8416,59.8416,24658.0
2018-04-12 12:55:00,72.62,72.67,72.61,72.67,9877.0,59.8416,59.8828,59.8334,59.8828,9877.0
2018-04-12 13:00:00,72.67,72.74,72.66,72.7,14416.0,59.8828,59.9405,59.8746,59.9076,14416.0
2018-04-12 13:05:00,72.7,72.71,72.49,72.55,27079.0,59.9076,59.9158,59.7345,59.784,27079.0
2018-04-12 13:10:00,72.58,72.61,72.52,72.58,11971.0,59.8087,59.8334,59.7592,59.8087,11971.0
2018-04-12 13:15:00,72.59,72.6,72.51,72.56,16061.0,59.8169,59.8252,59.751,59.7922,16061.0
2018-04-12 13:20:00,72.54,72.55,72.43,72.5,19121.0,59.7757,59.784,59.6851,59.7428,19121.0
2018-04-12 13:25:00,72.47,72.49,72.31,72.37,22563.0,59.718,59.7345,59.5862,59.6356,22563.0
2018-04-12 13:30:00,72.37,72.45,72.34,72.39,21075.0,59.6356,59.7015,59.6109,59.6521,21075.0
2018-04-12 13:35:00,72.4,72.46,72.38,72.45,19000.0,59.6603,59.7098,59.6439,59.7015,19000.0
2018-04-12 13:40:00,72.45,72.49,72.38,72.49,26131.0,59.7015,59.7345,59.6439,59.7345,26131.0
2018-04-12 13:45:00,72.49,72.57,72.47,72.51,23255.0,59.7345,59.8004,59.718,59.751,23255.0
2018-04-12 13:50:00,72.53,72.58,72.45,72.45,15895.0,59.7675,59.8087,59.7015,59.7015,15895.0
2018-04-12 13:55:00,72.47,72.47,72.23,72.25,30710.0,59.718,59.718,59.5203,59.5367,30710.0
2018-04-12 14:00:00,72.25,72.38,72.21,72.35,22902.0,59.5367,59.6439,59.5038,59.6191,22902.0
2018-04-12 14:05:00,72.35,72.37,72.31,72.34,19411.0,59.6191,59.6356,59.5862,59.6109,19411.0
2018-04-12 14:10:00,72.34,72.4,72.32,72.39,18287.0,59.6109,59.6603,59.5944,59.6521,18287.0
2018-04-12 14:15:00,72.39,72.43,72.37,72.4,23788.0,59.6521,59.6851,59.6356,59.6603,23788.0
2018-04-12 14:20:00,72.41,72.44,72.36,72.39,29117.0,59.6686,59.6933,59.6274,59.6521,29117.0
2018-04-12 14:25:00,72.39,72.4,72.3,72.3,18960.0,59.6521,59.6603,59.5779,59.5779,18960.0
2018-04-12 14:30:00,72.31,72.33,72.26,72.28,13691.0,59.5862,59.6027,59.545,59.5615,13691.0
2018-04-12 14:35:00,72.28,72.33,72.23,72.29,18621.0,59.5615,59.6027,59.5203,59.5697,18621.0
2018-04-12 14:40:00,72.28,72.3,72.21,72.22,22105.0,59.5615,59.5779,59.5038,59.512,22105.0
2018-04-12 14:45:00,72.23,72.24,72.16,72.21,20156.0,59.5203,59.5285,59.4626,59.5038,20156.0
2018-04-12 14:50:00,72.21,72.29,72.21,72.23,21618.0,59.5038,59.5697,59.5038,59.5203,21618.0
2018-04-12 14:55:00,72.22,72.3,72.18,72.26,24934.0,59.512,59.5779,59.4791,59.545,24934.0
2018-04-12 15:00:00,72.27,72.3,72.22,72.25,26406.0,59.5532,59.5779,59.512,59.5367,26406.0
2018-04-12 15:05:00,72.24,72.24,72.1,72.11,31283.0,59.5285,59.5285,59.4131,59.4214,31283.0
2018-04-12 15:10:00,72.11,72.19,72.11,72.19,23664.0,59.4214,59.4873,59.4214,59.4873,23664.0
2018-04-12 15:15:00,72.2,72.23,72.14,72.23,52231.0,59.4955,59.5203,59.4461,59.5203,52231.0
2018-04-12 15:20:00,72.24,72.44,72.23,72.43,38363.0,59.5285,59.6933,59.5203,59.6851,38363.0
2018-04-12 15:25:00,72.42,72.55,72.41,72.54,67231.0,59.6768,59.784,59.6686,59.7757,67231.0
2018-04-12 15:30:00,72.53,72.63,72.52,72.62,95284.0,59.7675,59.8499,59.7592,59.8416,95284.0
2018-04-12 15:35:00,72.62,72.69,72.61,72.67,75825.0,59.8416,59.8993,59.8334,59.8828,75825.0
2018-04-12 15:40:00,72.67,72.68,72.6,72.64,98192.0,59.8828,59.8911,59.8252,59.8581,98192.0
2018-04-12 15:45:00,72.64,72.65,72.49,72.5,93881.0,59.8581,59.8664,59.7345,59.7428,93881.0
2018-04-12 15:50:00,72.5,72.52,72.41,72.43,75231.0,59.7428,59.7592,59.6686,59.6851,75231.0
2018-04-12 15:55:00,72.44,72.47,72.34,72.42,134187.0,59.6933,59.718,59.6109,59.6768,134187.0
2018-04-13 09:30:00,72.78,72.79,72.34,72.36,63051.0,59.9735,59.9817,59.6109,59.6274,63051.0
2018-04-13 09:35:00,72.36,72.72,72.31,72.65,24312.0,59.6274,59.924,59.5862,59.8664,24312.0
2018-04-13 09:40:00,72.65,72.7,72.47,72.57,21829.0,59.8664,59.9076,59.718,59.8004,21829.0
2018-04-13 09:45:00,72.6,72.67,72.52,72.59,36985.0,59.8252,59.8828,59.7592,59.8169,36985.0
2018-04-13 09:50:00,72.59,72.74,72.56,72.6,23596.0,59.8169,59.9405,59.7922,59.8252,23596.0
2018-04-13 09:55:00,72.63,72.7,72.54,72.63,17043.0,59.8499,59.9076,59.7757,59.8499,17043.0
2018-04-13 10:00:00,72.59,72.63,72.32,72.37,29100.0,59.8169,59.8499,59.5944,59.6356,29100.0
2018-04-13 10:05:00,72.38,72.47,72.14,72.15,43340.0,59.6439,59.718,59.4461,59.4543,43340.0
2018-04-13 10:10:00,72.15,72.26,72.06,72.23,30149.0,59.4543,59.545,59.3802,59.5203,30149.0
2018-04-13 10:15:00,72.17,72.28,72.14,72.17,24120.0,59.4708,59.5615,59.4461,59.4708,24120.0
2018-04-13 10:20:00,72.17,72.19,72.08,72.19,23431.0,59.4708,59.4873,59.3967,59.4873,23431.0
2018-04-13 10:25:00,72.2,72.2,71.6,71.63,122604.0,59.4955,59.4955,59.0011,59.0258,122604.0
2018-04-13 10:30:00,71.61,71.65,71.48,71.63,45283.0,59.0094,59.0423,58.9022,59.0258,45283.0
2018-04-13 10:35:00,71.63,71.78,71.62,71.73,19491.0,59.0258,59.1494,59.0176,59.1082,19491.0
2018-04-13 10:40:00,71.73,71.8,71.64,71.78,28818.0,59.1082,59.1659,59.0341,59.1494,28818.0
2018-04-13 10:45:00,71.79,71.83,71.73,71.76,26233.0,59.1577,59.1906,59.1082,59.133,26233.0
2018-04-13 10:50:00,71.74,71.82,71.69,71.75,24273.0,59.1165,59.1824,59.0753,59.1247,24273.0
2018-04-13 10:55:00,71.76,71.8,71.71,71.74,24244.0,59.133,59.1659,59.0918,59.1165,24244.0
2018-04-13 11:00:00,71.73,71.75,71.6,71.68,32823.0,59.1082,59.1247,59.0011,59.067,32823.0
2018-04-13 11:05:00,71.68,71.75,71.61,71.75,23891.0,59.067,59.1247,59.0094,59.1247,23891.0
2018-04-13 11:10:00,71.76,72.09,71.76,71.94,50296.0,59.133,59.4049,59.133,59.2813,50296.0
2018-04-13 11:15:00,71.92,71.92,71.71,71.72,42601.0,59.2648,59.2648,59.0918,59.1,42601.0
2018-04-13 11:20:00,71.71,71.96,71.69,71.96,54838.0,59.0918,59.2978,59.0753,59.2978,54838.0
2018-04-13 11:25:00,71.96,72.0,71.87,71.89,18577.0,59.2978,59.3307,59.2236,59.2401,18577.0
2018-04-13 11:30:00,71.88,71.88,71.78,71.8,17666.0,59.2318,59.2318,59.1494,59.1659,17666.0
2018-04-13 11:35:00,71.78,71.8,71.61,71.69,31239.0,59.1494,59.1659,59.0094,59.0753,31239.0
2018-04-13 11:40:00,71.69,71.85,71.65,71.85,12015.0,59.0753,59.2071,59.0423,59.2071,12015.0
2018-04-13 11:45:00,71.87,71.9,71.83,71.85,15541.0,59.2236,59.2483,59.1906,59.2071,15541.0
2018-04-13 11:50:00,71.84,71.92,71.78,71.87,20641.0,59.1989,59.2648,59.1494,59.2236,20641.0
2018-04-13 11:55:00,71.87,72.06,71.86,72.01,21539.0,59.2236,59.3802,59.2154,59.339,21539.0
2018-04-13 12:00:00,72.01,72.08,71.95,72.03,16365.0,59.339,59.3967,59.2895,59.3555,16365.0
2018-04-13 12:05:00,72.01,72.05,71.83,71.87,17010.0,59.339,59.3719,59.1906,59.2236,17010.0
2018-04-13 12:10:00,71.86,71.94,71.83,71.9,17919.0,59.2154,59.2813,59.1906,59.2483,17919.0
2018-04-13 12:15:00,71.9,71.94,71.84,71.87,12352.0,59.2483,59.2813,59.1989,59.2236,12352.0
2018-04-13 12:20:00,71.87,72.01,71.87,71.97,18206.0,59.2236,59.339,59.2236,59.306,18206.0
2018-04-13 12:25:00,71.97,71.99,71.87,71.97,24739.0,59.306,59.3225,59.2236,59.306,24739.0
2018-04-13 12:30:00,71.96,71.99,71.87,71.87,10865.0,59.2978,59.3225,59.2236,59.2236,10865.0
2018-04-13 12:35:00,71.86,71.92,71.79,71.83,23680.0,59.2154,59.2648,59.1577,59.1906,23680.0
2018-04-13 12:40:00,71.84,71.9,71.77,71.78,24676.0,59.1989,59.2483,59.1412,59.1494,24676.0
2018-04-13 12:45:00,71.79,71.79,71.69,71.77,16658.0,59.1577,59.1577,59.0753,59.1412,16658.0
2018-04-13 12:50:00,71.78,71.81,71.68,71.69,17348.0,59.1494,59.1742,59.067,59.0753,17348.0
2018-04-13 12:55:00,71.69,71.83,71.69,71.81,13166.0,59.0753,59.1906,59.0753,59.1742,13166.0
2018-04-13 13:00:00,71.82,71.9,71.82,71.84,13421.0,59.1824,59.2483,59.1824,59.1989,13421.0
2018-04-13 13:05:00,71.84,71.93,71.84,71.88,17610.0,59.1989,59.273,59.1989,59.2318,17610.0
2018-04-13 13:10:00,71.88,71.93,71.87,71.9,10330.0,59.2318,59.273,59.2236,59.2483,10330.0
2018-04-13 13:15:00,71.91,71.95,71.84,71.84,11033.0,59.2566,59.2895,59.1989,59.1989,11033.0
2018-04-13 13:20:00,71.86,71.99,71.86,71.99,10371.0,59.2154,59.3225,59.2154,59.3225,10371.0
2018-04-13 13:25:00,71.97,72.01,71.96,71.98,26976.0,59.306,59.339,59.2978,59.3143,26976.0
2018-04-13 13:30:00,71.99,72.0,71.91,71.93,21169.0,59.3225,59.3307,59.2566,59.273,21169.0
2018-04-13 13:35:00,71.92,71.98,71.88,71.97,25003.0,59.2648,59.3143,59.2318,59.306,25003.0
2018-04-13 13:40:00,71.95,71.99,71.93,71.98,11867.0,59.2895,59.3225,59.273,59.3143,11867.0
2018-04-13 13:45:00,71.99,72.02,71.89,71.89,11733.0,59.3225,59.3472,59.2401,59.2401,11733.0
2018-04-13 13:50:00,71.89,71.9,71.8,71.85,24460.0,59.2401,59.2483,59.1659,59.2071,24460.0
2018-04-13 13:55:00,71.83,71.86,71.8,71.83,23864.0,59.1906,59.2154,59.1659,59.1906,23864.0
2018-04-13 14:00:00,71.8,71.82,71.73,71.73,17886.0,59.1659,59.1824,59.1082,59.1082,17886.0
2018-04-13 14:05:00,71.72,71.81,71.72,71.8,16539.0,59.1,59.1742,59.1,59.1659,16539.0
2018-04-13 14:10:00,71.8,71.81,71.75,71.78,13108.0,59.1659,59.1742,59.1247,59.1494,13108.0
2018-04-13 14:15:00,71.78,71.78,71.69,71.71,29135.0,59.1494,59.1494,59.0753,59.0918,29135.0
2018-04-13 14:20:00,71.69,71.71,71.64,71.67,27316.0,59.0753,59.0918,59.0341,59.0588,27316.0
2018-04-13 14:25:00,71.66,71.66,71.58,71.6,51473.0,59.0506,59.0506,58.9846,59.0011,51473.0
2018-04-13 14:30:00,71.6,71.75,71.59,71.7,38714.0,59.0011,59.1247,58.9929,59.0835,38714.0
2018-04-13 14:35:00,71.7,71.74,71.56,71.57,38618.0,59.0835,59.1165,58.9682,58.9764,38618.0
2018-04-13 14:40:00,71.56,71.64,71.51,71.6,27969.0,58.9682,59.0341,58.927,59.0011,27969.0
2018-04-13 14:45:00,71.59,71.65,71.49,71.49,46968.0,58.9929,59.0423,58.9105,58.9105,46968.0
2018-04-13 14:50:00,71.48,71.57,71.43,71.57,55396.0,58.9022,58.9764,58.861,58.9764,55396.0
2018-04-13 14:55:00,71.56,71.56,71.45,71.47,22522.0,58.9682,58.9682,58.8775,58.894,22522.0
2018-04-13 15:00:00,71.47,71.49,71.38,71.4,37816.0,58.894,58.9105,58.8198,58.8363,37816.0
2018-04-13 15:05:00,71.39,71.45,71.33,71.42,29562.0,58.8281,58.8775,58.7786,58.8528,29562.0
2018-04-13 15:10:00,71.41,71.52,71.41,71.44,32335.0,58.8445,58.9352,58.8445,58.8693,32335.0
2018-04-13 15:15:00,71.44,71.44,71.14,71.14,72291.0,58.8693,58.8693,58.6221,58.6221,72291.0
2018-04-13 15:20:00,71.14,71.34,71.14,71.28,33517.0,58.6221,58.7869,58.6221,58.7374,33517.0
2018-04-13 15:25:00,71.28,71.36,71.26,71.32,38635.0,58.7374,58.8033,58.7209,58.7704,38635.0
2018-04-13 15:30:00,71.31,71.48,71.27,71.4,73094.0,58.7621,58.9022,58.7292,58.8363,73094.0
2018-04-13 15:35:00,71.4,71.44,71.35,71.4,178435.0,58.8363,58.8693,58.7951,58.8363,178435.0
2018-04-13 15:40:00,71.4,71.51,71.38,71.45,154131.0,58.8363,58.927,58.8198,58.8775,154131.0
2018-04-13 15:45:00,71.47,71.6,71.45,71.53,149329.0,58.894,59.0011,58.8775,58.9434,149329.0
2018-04-13 15:50:00,71.54,71.61,71.54,71.55,106919.0,58.9517,59.0094,58.9517,58.9599,106919.0
2018-04-13 15:55:00,71.56,71.58,71.45,71.52,230313.0,58.9682,58.9846,58.8775,58.9352,230313.0
2018-04-16 09:30:00,71.94,72.43,71.67,71.91,146598.0,59.2813,59.6851,59.0588,59.2566,146598.0
2018-04-16 09:35:00,71.89,72.04,71.61,71.64,52633.0,59.2401,59.3637,59.0094,59.0341,52633.0
2018-04-16 09:40:00,71.64,71.81,71.47,71.8,45734.0,59.0341,59.1742,58.894,59.1659,45734.0
2018-04-16 09:45:00,71.81,71.94,71.7,71.73,46698.0,59.1742,59.2813,59.0835,59.1082,46698.0
2018-04-16 09:50:00,71.72,71.82,71.69,71.73,55183.0,59.1,59.1824,59.0753,59.1082,55183.0
2018-04-16 09:55:00,71.73,71.83,71.62,71.75,50112.0,59.1082,59.1906,59.0176,59.1247,50112.0
2018-04-16 10:00:00,71.77,72.07,71.77,72.02,54389.0,59.1412,59.3884,59.1412,59.3472,54389.0
2018-04-16 10:05:00,72.01,72.02,71.89,71.92,37667.0,59.339,59.3472,59.2401,59.2648,37667.0
2018-04-16 10:10:00,71.93,72.01,71.85,71.86,29642.0,59.273,59.339,59.2071,59.2154,29642.0
2018-04-16 10:15:00,71.88,72.01,71.75,71.79,42367.0,59.2318,59.339,59.1247,59.1577,42367.0
2018-04-16 10:20:00,71.79,71.92,71.74,71.81,46546.0,59.1577,59.2648,59.1165,59.1742,46546.0
2018-04-16 10:25:00,71.81,71.97,71.78,71.92,34958.0,59.1742,59.306,59.1494,59.2648,34958.0
2018-04-16 10:30:00,71.94,71.96,71.77,71.8,42340.0,59.2813,59.2978,59.1412,59.1659,42340.0
2018-04-16 10:35:00,71.79,71.83,71.62,71.62,52606.0,59.1577,59.1906,59.0176,59.0176,52606.0
2018-04-16 10:40:00,71.61,71.68,71.5,71.6,54611.0,59.0094,59.067,58.9187,59.0011,54611.0
2018-04-16 10:45:00,71.6,71.69,71.58,71.62,19016.0,59.0011,59.0753,58.9846,59.0176,19016.0
2018-04-16 10:50:00,71.61,71.8,71.6,71.8,29627.0,59.0094,59.1659,59.0011,59.1659,29627.0
2018-04-16 10:55:00,71.81,71.85,71.73,71.73,25444.0,59.1742,59.2071,59.1082,59.1082,25444.0
2018-04-16 11:00:00,71.74,71.93,71.74,71.81,39875.0,59.1165,59.273,59.1165,59.1742,39875.0
2018-04-16 11:05:00,71.81,71.84,71.73,71.76,24310.0,59.1742,59.1989,59.1082,59.133,24310.0
2018-04-16 11:10:00,71.76,71.86,71.67,71.81,34175.0,59.133,59.2154,59.0588,59.1742,34175.0
2018-04-16 11:15:00,71.8,71.88,71.7,71.73,39521.0,59.1659,59.2318,59.0835,59.1082,39521.0
2018-04-16 11:20:00,71.71,71.83,71.67,71.82,40196.0,59.0918,59.1906,59.0588,59.1824,40196.0
2018-04-16 11:25:00,71.81,71.81,71.68,71.72,32292.0,59.1742,59.1742,59.067,59.1,32292.0
2018-04-16 11:30:00,71.73,71.8,71.65,71.73,22849.0,59.1082,59.1659,59.0423,59.1082,22849.0
2018-04-16 11:35:00,71.74,71.79,71.68,71.77,20034.0,59.1165,59.1577,59.067,59.1412,20034.0
2018-04-16 11:40:00,71.79,71.81,71.69,71.78,26681.0,59.1577,59.1742,59.0753,59.1494,26681.0
2018-04-16 11:45:00,71.8,71.84,71.73,71.75,17617.0,59.1659,59.1989,59.1082,59.1247,17617.0
2018-04-16 11:50:00,71.76,71.79,71.68,71.69,16581.0,59.133,59.1577,59.067,59.0753,16581.0
2018-04-16 11:55:00,71.69,71.92,71.68,71.85,22674.0,59.0753,59.2648,59.067,59.2071,22674.0
2018-04-16 12:00:00,71.84,71.96,71.83,71.95,87102.0,59.1989,59.2978,59.1906,59.2895,87102.0
2018-04-16 12:05:00,71.96,71.97,71.87,71.91,24684.0,59.2978,59.306,59.2236,59.2566,24684.0
2018-04-16 12:10:00,71.91,71.98,71.85,71.98,24824.0,59.2566,59.3143,59.2071,59.3143,24824.0
2018-04-16 12:15:00,71.98,72.07,71.95,72.05,72605.0,59.3143,59.3884,59.2895,59.3719,72605.0
2018-04-16 12:20:00,72.06,72.09,71.97,72.09,53966.0,59.3802,59.4049,59.306,59.4049,53966.0
2018-04-16 12:25:00,72.07,72.1,71.96,72.01,20977.0,59.3884,59.4131,59.2978,59.339,20977.0
2018-04-16 12:30:00,72.0,72.11,72.0,72.01,21145.0,59.3307,59.4214,59.3307,59.339,21145.0
2018-04-16 12:35:00,71.99,72.02,71.93,72.02,13070.0,59.3225,59.3472,59.273,59.3472,13070.0
2018-04-16 12:40:00,72.02,72.06,72.01,72.04,9053.0,59.3472,59.3802,59.339,59.3637,9053.0
2018-04-16 12:45:00,72.05,72.1,72.02,72.07,17545.0,59.3719,59.4131,59.3472,59.3884,17545.0
2018-04-16 12:50:00,72.08,72.21,72.08,72.16,23667.0,59.3967,59.5038,59.3967,59.4626,23667.0
2018-04-16 12:55:00,72.16,72.17,72.03,72.04,15434.0,59.4626,59.4708,59.3555,59.3637,15434.0
2018-04-16 13:00:00,72.04,72.13,72.04,72.13,13440.0,59.3637,59.4379,59.3637,59.4379,13440.0
2018-04-16 13:05:00,72.13,72.25,72.11,72.24,32110.0,59.4379,59.5367,59.4214,59.5285,32110.0
2018-04-16 13:10:00,72.23,72.23,72.17,72.2,16348.0,59.5203,59.5203,59.4708,59.4955,16348.0
2018-04-16 13:15:00,72.2,72.29,72.18,72.28,39322.0,59.4955,59.5697,59.4791,59.5615,39322.0
2018-04-16 13:20:00,72.3,72.3,72.23,72.28,59651.0,59.5779,59.5779,59.5203,59.5615,59651.0
2018-04-16 13:25:00,72.27,72.28,72.18,72.24,47438.0,59.5532,59.5615,59.4791,59.5285,47438.0
2018-04-16 13:30:00,72.22,72.29,72.21,72.24,18178.0,59.512,59.5697,59.5038,59.5285,18178.0
2018-04-16 13:35:00,72.24,72.28,72.22,72.25,29014.0,59.5285,59.5615,59.512,59.5367,29014.0
2018-04-16 13:40:00,72.26,72.3,72.19,72.24,36382.0,59.545,59.5779,59.4873,59.5285,36382.0
2018-04-16 13:45:00,72.23,72.26,72.15,72.16,21405.0,59.5203,59.545,59.4543,59.4626,21405.0
2018-04-16 13:50:00,72.16,72.16,72.0,72.02,23772.0,59.4626,59.4626,59.3307,59.3472,23772.0
2018-04-16 13:55:00,72.04,72.07,72.03,72.06,28982.0,59.3637,59.3884,59.3555,59.3802,28982.0
2018-04-16 14:00:00,72.07,72.08,71.96,71.98,29738.0,59.3884,59.3967,59.2978,59.3143,29738.0
2018-04-16 14:05:00,71.99,72.01,71.91,71.99,40083.0,59.3225,59.339,59.2566,59.3225,40083.0
2018-04-16 14:10:00,71.99,72.02,71.91,71.92,39289.0,59.3225,59.3472,59.2566,59.2648,39289.0
2018-04-16 14:15:00,71.92,72.0,71.92,72.0,23167.0,59.2648,59.3307,59.2648,59.3307,23167.0
2018-04-16 14:20:00,71.99,72.01,71.95,71.97,41119.0,59.3225,59.339,59.2895,59.306,41119.0
2018-04-16 14:25:00,71.96,71.97,71.87,71.94,49017.0,59.2978,59.306,59.2236,59.2813,49017.0
2018-04-16 14:30:00,71.93,72.02,71.92,72.02,62452.0,59.273,59.3472,59.2648,59.3472,62452.0
2018-04-16 14:35:00,72.02,72.03,71.94,71.95,41725.0,59.3472,59.3555,59.2813,59.2895,41725.0
2018-04-16 14:40:00,71.96,71.99,71.92,71.95,34583.0,59.2978,59.3225,59.2648,59.2895,34583.0
2018-04-16 14:45:00,71.95,72.02,71.93,71.98,37667.0,59.2895,59.3472,59.273,59.3143,37667.0
2018-04-16 14:50:00,71.99,72.06,71.95,71.96,27857.0,59.3225,59.3802,59.2895,59.2978,27857.0
2018-04-16 14:55:00,71.95,71.97,71.93,71.96,30328.0,59.2895,59.306,59.273,59.2978,30328.0
2018-04-16 15:00:00,71.95,71.99,71.94,71.97,33484.0,59.2895,59.3225,59.2813,59.306,33484.0
2018-04-16 15:05:00,71.97,72.03,71.86,72.03,73152.0,59.306,59.3555,59.2154,59.3555,73152.0
2018-04-16 15:10:00,72.03,72.34,72.02,72.3,92278.0,59.3555,59.6109,59.3472,59.5779,92278.0
2018-04-16 15:15:00,72.3,72.3,72.07,72.1,49032.0,59.5779,59.5779,59.3884,59.4131,49032.0
2018-04-16 15:20:00,72.09,72.12,72.02,72.05,44117.0,59.4049,59.4296,59.3472,59.3719,44117.0
2018-04-16 15:25:00,72.05,72.13,72.04,72.12,41264.0,59.3719,59.4379,59.3637,59.4296,41264.0
2018-04-16 15:30:00,72.11,72.13,72.04,72.04,46559.0,59.4214,59.4379,59.3637,59.3637,46559.0
2018-04-16 15:35:00,72.05,72.05,71.93,71.97,50637.0,59.3719,59.3719,59.273,59.306,50637.0
2018-04-16 15:40:00,71.98,72.03,71.97,72.03,58780.0,59.3143,59.3555,59.306,59.3555,58780.0
2018-04-16 15:45:00,72.02,72.03,71.83,71.88,158316.0,59.3472,59.3555,59.1906,59.2318,158316.0
2018-04-16 15:50:00,71.88,71.96,71.88,71.9,118897.0,59.2318,59.2978,59.2318,59.2483,118897.0
2018-04-16 15:55:00,71.89,72.04,71.88,72.0,377233.0,59.2401,59.3637,59.2318,59.3307,377233.0
2018-04-17 09:30:00,72.81,72.83,72.48,72.73,109246.0,59.9982,60.0147,59.7263,59.9323,109246.0
2018-04-17 09:35:00,72.72,72.72,72.44,72.57,32373.0,59.924,59.924,59.6933,59.8004,32373.0
2018-04-17 09:40:00,72.57,72.67,72.53,72.53,25261.0,59.8004,59.8828,59.7675,59.7675,25261.0
2018-04-17 09:45:00,72.53,72.74,72.52,72.71,126360.0,59.7675,59.9405,59.7592,59.9158,126360.0
2018-04-17 09:50:00,72.72,72.85,72.56,72.62,70075.0,59.924,60.0312,59.7922,59.8416,70075.0
2018-04-17 09:55:00,72.6,72.82,72.59,72.82,68062.0,59.8252,60.0064,59.8169,60.0064,68062.0
2018-04-17 10:00:00,72.82,72.92,72.7,72.74,38429.0,60.0064,60.0888,59.9076,59.9405,38429.0
2018-04-17 10:05:00,72.73,72.75,72.59,72.69,23412.0,59.9323,59.9488,59.8169,59.8993,23412.0
2018-04-17 10:10:00,72.67,72.78,72.61,72.7,25219.0,59.8828,59.9735,59.8334,59.9076,25219.0
2018-04-17 10:15:00,72.7,72.94,72.69,72.82,47899.0,59.9076,60.1053,59.8993,60.0064,47899.0
2018-04-17 10:20:00,72.84,72.85,72.73,72.73,44787.0,60.0229,60.0312,59.9323,59.9323,44787.0
2018-04-17 10:25:00,72.73,72.75,72.64,72.73,37106.0,59.9323,59.9488,59.8581,59.9323,37106.0
2018-04-17 10:30:00,72.73,72.85,72.69,72.84,22149.0,59.9323,60.0312,59.8993,60.0229,22149.0
2018-04-17 10:35:00,72.85,72.88,72.76,72.82,12652.0,60.0312,60.0559,59.957,60.0064,12652.0
2018-04-17 10:40:00,72.83,72.83,72.76,72.76,18484.0,60.0147,60.0147,59.957,59.957,18484.0
2018-04-17 10:45:00,72.76,72.78,72.69,72.72,10513.0,59.957,59.9735,59.8993,59.924,10513.0
2018-04-17 10:50:00,72.73,72.78,72.61,72.77,25428.0,59.9323,59.9735,59.8334,59.9652,25428.0
2018-04-17 10:55:00,72.76,72.87,72.76,72.84,20533.0,59.957,60.0476,59.957,60.0229,20533.0
2018-04-17 11:00:00,72.83,72.91,72.82,72.87,24098.0,60.0147,60.0806,60.0064,60.0476,24098.0
2018-04-17 11:05:00,72.87,72.87,72.77,72.79,17988.0,60.0476,60.0476,59.9652,59.9817,17988.0
2018-04-17 11:10:00,72.8,72.87,72.77,72.87,14501.0,59.99,60.0476,59.9652,60.0476,14501.0
2018-04-17 11:15:00,72.88,72.92,72.81,72.83,34212.0,60.0559,60.0888,59.9982,60.0147,34212.0
2018-04-17 11:20:00,72.82,72.87,72.79,72.8,13839.0,60.0064,60.0476,59.9817,59.99,13839.0
2018-04-17 11:25:00,72.8,72.81,72.73,72.77,19763.0,59.99,59.9982,59.9323,59.9652,19763.0
2018-04-17 11:30:00,72.77,72.77,72.65,72.69,18283.0,59.9652,59.9652,59.8664,59.8993,18283.0
2018-04-17 11:35:00,72.71,72.75,72.64,72.65,20165.0,59.9158,59.9488,59.8581,59.8664,20165.0
2018-04-17 11:40:00,72.64,72.69,72.61,72.63,22010.0,59.8581,59.8993,59.8334,59.8499,22010.0
2018-04-17 11:45:00,72.64,72.77,72.63,72.69,11874.0,59.8581,59.9652,59.8499,59.8993,11874.0
2018-04-17 11:50:00,72.7,72.72,72.62,72.64,12715.0,59.9076,59.924,59.8416,59.8581,12715.0
2018-04-17 11:55:00,72.64,72.72,72.61,72.61,33408.0,59.8581,59.924,59.8334,59.8334,33408.0
2018-04-17 12:00:00,72.62,72.73,72.59,72.68,13506.0,59.8416,59.9323,59.8169,59.8911,13506.0
2018-04-17 12:05:00,72.68,72.74,72.67,72.74,10623.0,59.8911,59.9405,59.8828,59.9405,10623.0
2018-04-17 12:10:00,72.76,72.79,72.71,72.73,12630.0,59.957,59.9817,59.9158,59.9323,12630.0
2018-04-17 12:15:00,72.73,72.73,72.69,72.73,13237.0,59.9323,59.9323,59.8993,59.9323,13237.0
2018-04-17 12:20:00,72.74,72.79,72.73,72.74,15782.0,59.9405,59.9817,59.9323,59.9405,15782.0
2018-04-17 12:25:00,72.74,72.77,72.71,72.76,13372.0,59.9405,59.9652,59.9158,59.957,13372.0
2018-04-17 12:30:00,72.77,72.77,72.72,72.73,12245.0,59.9652,59.9652,59.924,59.9323,12245.0
2018-04-17 12:35:00,72.72,72.75,72.63,72.73,23083.0,59.924,59.9488,59.8499,59.9323,23083.0
2018-04-17 12:40:00,72.75,72.75,72.61,72.62,13085.0,59.9488,59.9488,59.8334,59.8416,13085.0
2018-04-17 12:45:00,72.63,72.65,72.56,72.56,17326.0,59.8499,59.8664,59.7922,59.7922,17326.0
2018-04-17 12:50:00,72.58,72.69,72.56,72.66,16610.0,59.8087,59.8993,59.7922,59.8746,16610.0
2018-04-17 12:55:00,72.67,72.67,72.52,72.56,10030.0,59.8828,59.8828,59.7592,59.7922,10030.0
2018-04-17 13:00:00,72.53,72.61,72.5,72.61,11433.0,59.7675,59.8334,59.7428,59.8334,11433.0
2018-04-17 13:05:00,72.6,72.63,72.56,72.58,22415.0,59.8252,59.8499,59.7922,59.8087,22415.0
2018-04-17 13:10:00,72.57,72.63,72.56,72.56,12025.0,59.8004,59.8499,59.7922,59.7922,12025.0
2018-04-17 13:15:00,72.57,72.59,72.48,72.56,20602.0,59.8004,59.8169,59.7263,59.7922,20602.0
2018-04-17 13:20:00,72.56,72.62,72.47,72.62,9001.0,59.7922,59.8416,59.718,59.8416,9001.0
2018-04-17 13:25:00,72.63,72.64,72.59,72.63,12552.0,59.8499,59.8581,59.8169,59.8499,12552.0
2018-04-17 13:30:00,72.64,72.69,72.61,72.66,11631.0,59.8581,59.8993,59.8334,59.8746,11631.0
2018-04-17 13:35:00,72.66,72.68,72.61,72.66,20454.0,59.8746,59.8911,59.8334,59.8746,20454.0
2018-04-17 13:40:00,72.68,72.69,72.58,72.59,28720.0,59.8911,59.8993,59.8087,59.8169,28720.0
2018-04-17 13:45:00,72.6,72.61,72.55,72.59,42085.0,59.8252,59.8334,59.784,59.8169,42085.0
2018-04-17 13:50:00,72.59,72.61,72.52,72.6,14143.0,59.8169,59.8334,59.7592,59.8252,14143.0
2018-04-17 13:55:00,72.6,72.64,72.56,72.63,16365.0,59.8252,59.8581,59.7922,59.8499,16365.0
2018-04-17 14:00:00,72.64,72.75,72.64,72.71,29889.0,59.8581,59.9488,59.8581,59.9158,29889.0
2018-04-17 14:05:00,72.72,72.72,72.63,72.64,20679.0,59.924,59.924,59.8499,59.8581,20679.0
2018-04-17 14:10:00,72.63,72.64,72.57,72.59,20907.0,59.8499,59.8581,59.8004,59.8169,20907.0
2018-04-17 14:15:00,72.59,72.61,72.56,72.58,25487.0,59.8169,59.8334,59.7922,59.8087,25487.0
2018-04-17 14:20:00,72.58,72.61,72.55,72.58,19494.0,59.8087,59.8334,59.784,59.8087,19494.0
2018-04-17 14:25:00,72.57,72.64,72.53,72.63,17702.0,59.8004,59.8581,59.7675,59.8499,17702.0
2018-04-17 14:30:00,72.64,72.69,72.62,72.66,19212.0,59.8581,59.8993,59.8416,59.8746,19212.0
2018-04-17 14:35:00,72.66,72.69,72.64,72.65,16206.0,59.8746,59.8993,59.8581,59.8664,16206.0
2018-04-17 14:40:00,72.66,72.73,72.66,72.7,20747.0,59.8746,59.9323,59.8746,59.9076,20747.0
2018-04-17 14:45:00,72.7,72.77,72.69,72.74,25947.0,59.9076,59.9652,59.8993,59.9405,25947.0
2018-04-17 14:50:00,72.73,72.75,72.64,72.65,29520.0,59.9323,59.9488,59.8581,59.8664,29520.0
2018-04-17 14:55:00,72.66,72.74,72.66,72.74,23350.0,59.8746,59.9405,59.8746,59.9405,23350.0
2018-04-17 15:00:00,72.74,72.75,72.67,72.72,28190.0,59.9405,59.9488,59.8828,59.924,28190.0
2018-04-17 15:05:00,72.73,72.79,72.72,72.76,29239.0,59.9323,59.9817,59.924,59.957,29239.0
2018-04-17 15:10:00,72.77,72.79,72.68,72.68,31595.0,59.9652,59.9817,59.8911,59.8911,31595.0
2018-04-17 15:15:00,72.68,72.82,72.68,72.8,29818.0,59.8911,60.0064,59.8911,59.99,29818.0
2018-04-17 15:20:00,72.81,72.83,72.72,72.73,33452.0,59.9982,60.0147,59.924,59.9323,33452.0
2018-04-17 15:25:00,72.71,72.77,72.67,72.69,44175.0,59.9158,59.9652,59.8828,59.8993,44175.0
2018-04-17 15:30:00,72.69,72.75,72.68,72.68,63028.0,59.8993,59.9488,59.8911,59.8911,63028.0
2018-04-17 15:35:00,72.68,72.71,72.61,72.61,57270.0,59.8911,59.9158,59.8334,59.8334,57270.0
2018-04-17 15:40:00,72.62,72.62,72.57,72.61,55248.0,59.8416,59.8416,59.8004,59.8334,55248.0
2018-04-17 15:45:00,72.61,72.62,72.56,72.58,93766.0,59.8334,59.8416,59.7922,59.8087,93766.0
2018-04-17 15:50:00,72.58,72.59,72.47,72.48,100084.0,59.8087,59.8169,59.718,59.7263,100084.0
2018-04-17 15:55:00,72.48,72.51,72.39,72.44,211721.0,59.7263,59.751,59.6521,59.6933,211721.0
2018-04-18 09:30:00,72.73,72.98,72.61,72.98,69208.0,59.9323,60.1383,59.8334,60.1383,69208.0
2018-04-18 09:35:00,72.92,73.07,72.89,72.96,53874.0,60.0888,60.2125,60.0641,60.1218,53874.0
2018-04-18 09:40:00,72.96,73.23,72.93,73.19,61419.0,60.1218,60.3443,60.0971,60.3113,61419.0
2018-04-18 09:45:00,73.19,73.46,73.19,73.39,39519.0,60.3113,60.5338,60.3113,60.4761,39519.0
2018-04-18 09:50:00,73.4,73.44,73.28,73.34,28072.0,60.4844,60.5173,60.3855,60.4349,28072.0
2018-04-18 09:55:00,73.35,73.36,73.2,73.24,12435.0,60.4432,60.4514,60.3196,60.3525,12435.0
2018-04-18 10:00:00,73.21,73.3,73.13,73.21,22669.0,60.3278,60.402,60.2619,60.3278,22669.0
2018-04-18 10:05:00,73.22,73.22,73.02,73.08,17610.0,60.3361,60.3361,60.1713,60.2207,17610.0
2018-04-18 10:10:00,73.09,73.09,72.86,72.88,23601.0,60.2289,60.2289,60.0394,60.0559,23601.0
2018-04-18 10:15:00,72.9,72.99,72.88,72.88,7988.0,60.0724,60.1465,60.0559,60.0559,7988.0
2018-04-18 10:20:00,72.87,72.9,72.8,72.88,16159.0,60.0476,60.0724,59.99,60.0559,16159.0
2018-04-18 10:25:00,72.88,72.89,72.76,72.77,14776.0,60.0559,60.0641,59.957,59.9652,14776.0
2018-04-18 10:30:00,72.75,72.84,72.71,72.82,21130.0,59.9488,60.0229,59.9158,60.0064,21130.0
2018-04-18 10:35:00,72.8,72.81,72.72,72.75,19778.0,59.99,59.9982,59.924,59.9488,19778.0
2018-04-18 10:40:00,72.76,72.76,72.65,72.75,19612.0,59.957,59.957,59.8664,59.9488,19612.0
2018-04-18 10:45:00,72.78,72.8,72.71,72.75,12703.0,59.9735,59.99,59.9158,59.9488,12703.0
2018-04-18 10:50:00,72.75,72.84,72.74,72.81,12011.0,59.9488,60.0229,59.9405,59.9982,12011.0
2018-04-18 10:55:00,72.8,72.83,72.73,72.75,6821.0,59.99,60.0147,59.9323,59.9488,6821.0
2018-04-18 11:00:00,72.76,72.9,72.76,72.9,18940.0,59.957,60.0724,59.957,60.0724,18940.0
2018-04-18 11:05:00,72.89,72.92,72.78,72.78,14875.0,60.0641,60.0888,59.9735,59.9735,14875.0
2018-04-18 11:10:00,72.79,72.87,72.74,72.75,18239.0,59.9817,60.0476,59.9405,59.9488,18239.0
2018-04-18 11:15:00,72.73,72.86,72.72,72.78,20038.0,59.9323,60.0394,59.924,59.9735,20038.0
2018-04-18 11:20:00,72.78,72.82,72.73,72.73,12862.0,59.9735,60.0064,59.9323,59.9323,12862.0
2018-04-18 11:25:00,72.74,72.82,72.7,72.76,12802.0,59.9405,60.0064,59.9076,59.957,12802.0
2018-04-18 11:30:00,72.76,72.8,72.68,72.69,26175.0,59.957,59.99,59.8911,59.8993,26175.0
2018-04-18 11:35:00,72.7,72.81,72.64,72.8,29247.0,59.9076,59.9982,59.8581,59.99,29247.0
2018-04-18 11:40:00,72.8,72.8,72.66,72.67,27919.0,59.99,59.99,59.8746,59.8828,27919.0
2018-04-18 11:45:00,72.66,72.75,72.62,72.7,26205.0,59.8746,59.9488,59.8416,59.9076,26205.0
2018-04-18 11:50:00,72.69,72.7,72.56,72.64,14653.0,59.8993,59.9076,59.7922,59.8581,14653.0
2018-04-18 11:55:00,72.62,72.62,72.54,72.54,13320.0,59.8416,59.8416,59.7757,59.7757,13320.0
2018-04-18 12:00:00,72.55,72.64,72.55,72.64,10388.0,59.784,59.8581,59.784,59.8581,10388.0
2018-04-18 12:05:00,72.63,72.66,72.59,72.62,6135.0,59.8499,59.8746,59.8169,59.8416,6135.0
2018-04-18 12:10:00,72.63,72.65,72.6,72.61,6625.0,59.8499,59.8664,59.8252,59.8334,6625.0
2018-04-18 12:15:00,72.6,72.62,72.57,72.59,8913.0,59.8252,59.8416,59.8004,59.8169,8913.0
2018-04-18 12:20:00,72.59,72.61,72.53,72.59,7705.0,59.8169,59.8334,59.7675,59.8169,7705.0
2018-04-18 12:25:00,72.59,72.59,72.5,72.52,9543.0,59.8169,59.8169,59.7428,59.7592,9543.0
2018-04-18 12:30:00,72.52,72.57,72.5,72.51,13386.0,59.7592,59.8004,59.7428,59.751,13386.0
2018-04-18 12:35:00,72.52,72.57,72.51,72.57,8520.0,59.7592,59.8004,59.751,59.8004,8520.0
2018-04-18 12:40:00,72.57,72.58,72.5,72.52,7702.0,59.8004,59.8087,59.7428,59.7592,7702.0
2018-04-18 12:45:00,72.51,72.54,72.45,72.48,17130.0,59.751,59.7757,59.7015,59.7263,17130.0
2018-04-18 12:50:00,72.49,72.58,72.47,72.56,7881.0,59.7345,59.8087,59.718,59.7922,7881.0
2018-04-18 12:55:00,72.56,72.62,72.55,72.59,12931.0,59.7922,59.8416,59.784,59.8169,12931.0
2018-04-18 13:00:00,72.58,72.63,72.58,72.63,7644.0,59.8087,59.8499,59.8087,59.8499,7644.0
2018-04-18 13:05:00,72.63,72.71,72.61,72.67,11305.0,59.8499,59.9158,59.8334,59.8828,11305.0
2018-04-18 13:10:00,72.67,72.75,72.67,72.73,8087.0,59.8828,59.9488,59.8828,59.9323,8087.0
2018-04-18 13:15:00,72.74,72.79,72.73,72.79,21591.0,59.9405,59.9817,59.9323,59.9817,21591.0
2018-04-18 13:20:00,72.79,72.79,72.69,72.7,12636.0,59.9817,59.9817,59.8993,59.9076,12636.0
2018-04-18 13:25:00,72.71,72.74,72.69,72.73,12316.0,59.9158,59.9405,59.8993,59.9323,12316.0
2018-04-18 13:30:00,72.73,72.74,72.68,72.7,8974.0,59.9323,59.9405,59.8911,59.9076,8974.0
2018-04-18 13:35:00,72.71,72.75,72.71,72.72,8060.0,59.9158,59.9488,59.9158,59.924,8060.0
2018-04-18 13:40:00,72.7,72.73,72.66,72.67,12539.0,59.9076,59.9323,59.8746,59.8828,12539.0
2018-04-18 13:45:00,72.67,72.7,72.65,72.65,9380.0,59.8828,59.9076,59.8664,59.8664,9380.0
2018-04-18 13:50:00,72.65,72.7,72.64,72.65,9579.0,59.8664,59.9076,59.8581,59.8664,9579.0
2018-04-18 13:55:00,72.65,72.67,72.57,72.58,10163.0,59.8664,59.8828,59.8004,59.8087,10163.0
2018-04-18 14:00:00,72.59,72.59,72.5,72.51,17312.0,59.8169,59.8169,59.7428,59.751,17312.0
2018-04-18 14:05:00,72.51,72.58,72.51,72.58,19239.0,59.751,59.8087,59.751,59.8087,19239.0
2018-04-18 14:10:00,72.58,72.63,72.56,72.6,15218.0,59.8087,59.8499,59.7922,59.8252,15218.0
2018-04-18 14:15:00,72.61,72.67,72.57,72.59,53823.0,59.8334,59.8828,59.8004,59.8169,53823.0
2018-04-18 14:20:00,72.59,72.64,72.58,72.61,23682.0,59.8169,59.8581,59.8087,59.8334,23682.0
2018-04-18 14:25:00,72.62,72.79,72.59,72.79,30033.0,59.8416,59.9817,59.8169,59.9817,30033.0
2018-04-18 14:30:00,72.77,72.8,72.69,72.72,29323.0,59.9652,59.99,59.8993,59.924,29323.0
2018-04-18 14:35:00,72.72,72.77,72.63,72.65,31346.0,59.924,59.9652,59.8499,59.8664,31346.0
2018-04-18 14:40:00,72.64,72.66,72.61,72.64,30551.0,59.8581,59.8746,59.8334,59.8581,30551.0
2018-04-18 14:45:00,72.64,72.65,72.55,72.55,36059.0,59.8581,59.8664,59.784,59.784,36059.0
2018-04-18 14:50:00,72.55,72.57,72.46,72.57,30061.0,59.784,59.8004,59.7098,59.8004,30061.0
2018-04-18 14:55:00,72.57,72.6,72.52,72.58,20185.0,59.8004,59.8252,59.7592,59.8087,20185.0
2018-04-18 15:00:00,72.58,72.59,72.42,72.49,26437.0,59.8087,59.8169,59.6768,59.7345,26437.0
2018-04-18 15:05:00,72.5,72.6,72.47,72.55,56407.0,59.7428,59.8252,59.718,59.784,56407.0
2018-04-18 15:10:00,72.55,72.63,72.53,72.58,31060.0,59.784,59.8499,59.7675,59.8087,31060.0
2018-04-18 15:15:00,72.58,72.6,72.56,72.57,41534.0,59.8087,59.8252,59.7922,59.8004,41534.0
2018-04-18 15:20:00,72.58,72.6,72.54,72.55,33186.0,59.8087,59.8252,59.7757,59.784,33186.0
2018-04-18 15:25:00,72.56,72.57,72.51,72.53,32670.0,59.7922,59.8004,59.751,59.7675,32670.0
2018-04-18 15:30:00,72.53,72.54,72.45,72.51,53113.0,59.7675,59.7757,59.7015,59.751,53113.0
2018-04-18 15:35:00,72.51,72.64,72.5,72.62,62419.0,59.751,59.8581,59.7428,59.8416,62419.0
2018-04-18 15:40:00,72.61,72.69,72.57,72.67,92879.0,59.8334,59.8993,59.8004,59.8828,92879.0
2018-04-18 15:45:00,72.67,72.67,72.5,72.52,94291.0,59.8828,59.8828,59.7428,59.7592,94291.0
2018-04-18 15:50:00,72.51,72.58,72.5,72.54,110323.0,59.751,59.8087,59.7428,59.7757,110323.0
2018-04-18 15:55:00,72.53,72.55,72.47,72.51,256870.0,59.7675,59.784,59.718,59.751,256870.0
2018-04-19 09:30:00,72.31,72.31,71.68,71.69,102012.0,59.5862,59.5862,59.067,59.0753,102012.0
2018-04-19 09:35:00,71.67,71.71,71.41,71.57,44734.0,59.0588,59.0918,58.8445,58.9764,44734.0
2018-04-19 09:40:00,71.54,71.55,71.03,71.16,108589.0,58.9517,58.9599,58.5314,58.6385,108589.0
2018-04-19 09:45:00,71.15,71.17,70.95,71.03,150741.0,58.6303,58.6468,58.4655,58.5314,150741.0
2018-04-19 09:50:00,70.99,71.11,70.94,71.03,53692.0,58.4985,58.5973,58.4573,58.5314,53692.0
2018-04-19 09:55:00,71.0,71.08,70.95,71.01,72190.0,58.5067,58.5726,58.4655,58.5149,72190.0
2018-04-19 10:00:00,71.01,71.06,70.84,70.85,122756.0,58.5149,58.5561,58.3748,58.3831,122756.0
2018-04-19 10:05:00,70.84,70.95,70.74,70.95,107551.0,58.3748,58.4655,58.2924,58.4655,107551.0
2018-04-19 10:10:00,70.95,70.95,70.65,70.72,185079.0,58.4655,58.4655,58.2183,58.276,185079.0
2018-04-19 10:15:00,70.73,71.1,70.72,71.04,59399.0,58.2842,58.5891,58.276,58.5397,59399.0
2018-04-19 10:20:00,71.03,71.09,70.97,70.97,30175.0,58.5314,58.5809,58.482,58.482,30175.0
2018-04-19 10:25:00,70.97,71.09,70.95,70.99,35337.0,58.482,58.5809,58.4655,58.4985,35337.0
2018-04-19 10:30:00,70.99,71.1,70.92,71.1,52759.0,58.4985,58.5891,58.4408,58.5891,52759.0
2018-04-19 10:35:00,71.1,71.19,71.02,71.03,39340.0,58.5891,58.6633,58.5232,58.5314,39340.0
2018-04-19 10:40:00,71.04,71.05,70.81,70.91,71664.0,58.5397,58.5479,58.3501,58.4325,71664.0
2018-04-19 10:45:00,70.91,70.97,70.82,70.89,66113.0,58.4325,58.482,58.3584,58.416,66113.0
2018-04-19 10:50:00,70.89,70.97,70.73,70.75,65679.0,58.416,58.482,58.2842,58.3007,65679.0
2018-04-19 10:55:00,70.74,70.74,70.56,70.67,87105.0,58.2924,58.2924,58.1441,58.2348,87105.0
2018-04-19 11:00:00,70.68,70.76,70.55,70.59,102878.0,58.243,58.3089,58.1359,58.1688,102878.0
2018-04-19 11:05:00,70.59,70.66,70.55,70.56,69589.0,58.1688,58.2265,58.1359,58.1441,69589.0
2018-04-19 11:10:00,70.56,70.62,70.51,70.55,71237.0,58.1441,58.1936,58.1029,58.1359,71237.0
2018-04-19 11:15:00,70.54,70.62,70.49,70.55,86382.0,58.1276,58.1936,58.0864,58.1359,86382.0
2018-04-19 11:20:00,70.54,70.75,70.54,70.65,59517.0,58.1276,58.3007,58.1276,58.2183,59517.0
2018-04-19 11:25:00,70.65,70.69,70.58,70.67,61314.0,58.2183,58.2512,58.1606,58.2348,61314.0
2018-04-19 11:30:00,70.67,70.7,70.55,70.56,46909.0,58.2348,58.2595,58.1359,58.1441,46909.0
2018-04-19 11:35:00,70.56,70.59,70.51,70.51,42290.0,58.1441,58.1688,58.1029,58.1029,42290.0
2018-04-19 11:40:00,70.53,70.54,70.5,70.51,31512.0,58.1194,58.1276,58.0947,58.1029,31512.0
2018-04-19 11:45:00,70.51,70.52,70.43,70.49,87588.0,58.1029,58.1112,58.037,58.0864,87588.0
2018-04-19 11:50:00,70.49,70.49,70.39,70.47,61505.0,58.0864,58.0864,58.004,58.07,61505.0
2018-04-19 11:55:00,70.47,70.5,70.41,70.45,61535.0,58.07,58.0947,58.0205,58.0535,61535.0
2018-04-19 12:00:00,70.44,70.51,70.41,70.46,38492.0,58.0452,58.1029,58.0205,58.0617,38492.0
2018-04-19 12:05:00,70.47,70.47,70.36,70.41,62812.0,58.07,58.07,57.9793,58.0205,62812.0
2018-04-19 12:10:00,70.39,70.4,70.35,70.37,41901.0,58.004,58.0123,57.9711,57.9876,41901.0
2018-04-19 12:15:00,70.38,70.44,70.35,70.44,34682.0,57.9958,58.0452,57.9711,58.0452,34682.0
2018-04-19 12:20:00,70.44,70.46,70.36,70.38,51773.0,58.0452,58.0617,57.9793,57.9958,51773.0
2018-04-19 12:25:00,70.37,70.44,70.34,70.4,43367.0,57.9876,58.0452,57.9628,58.0123,43367.0
2018-04-19 12:30:00,70.41,70.49,70.41,70.44,49926.0,58.0205,58.0864,58.0205,58.0452,49926.0
2018-04-19 12:35:00,70.43,70.5,70.4,70.5,50201.0,58.037,58.0947,58.0123,58.0947,50201.0
2018-04-19 12:40:00,70.5,70.5,70.45,70.48,29485.0,58.0947,58.0947,58.0535,58.0782,29485.0
2018-04-19 12:45:00,70.48,70.58,70.45,70.55,36069.0,58.0782,58.1606,58.0535,58.1359,36069.0
2018-04-19 12:50:00,70.54,70.58,70.51,70.53,59513.0,58.1276,58.1606,58.1029,58.1194,59513.0
2018-04-19 12:55:00,70.54,70.54,70.43,70.46,37724.0,58.1276,58.1276,58.037,58.0617,37724.0
2018-04-19 13:00:00,70.46,70.5,70.4,70.43,46482.0,58.0617,58.0947,58.0123,58.037,46482.0
2018-04-19 13:05:00,70.42,70.44,70.35,70.37,18785.0,58.0288,58.0452,57.9711,57.9876,18785.0
2018-04-19 13:10:00,70.37,70.37,70.25,70.3,66852.0,57.9876,57.9876,57.8887,57.9299,66852.0
2018-04-19 13:15:00,70.3,70.31,70.23,70.26,43134.0,57.9299,57.9381,57.8722,57.8969,43134.0
2018-04-19 13:20:00,70.27,70.31,70.21,70.27,23328.0,57.9051,57.9381,57.8557,57.9051,23328.0
2018-04-19 13:25:00,70.25,70.26,70.19,70.2,39951.0,57.8887,57.8969,57.8392,57.8475,39951.0
2018-04-19 13:30:00,70.21,70.31,70.2,70.24,27743.0,57.8557,57.9381,57.8475,57.8804,27743.0
2018-04-19 13:35:00,70.23,70.27,70.18,70.24,32511.0,57.8722,57.9051,57.831,57.8804,32511.0
2018-04-19 13:40:00,70.23,70.24,70.19,70.23,17755.0,57.8722,57.8804,57.8392,57.8722,17755.0
2018-04-19 13:45:00,70.24,70.31,70.22,70.3,34168.0,57.8804,57.9381,57.8639,57.9299,34168.0
2018-04-19 13:50:00,70.31,70.53,70.31,70.51,71912.0,57.9381,58.1194,57.9381,58.1029,71912.0
2018-04-19 13:55:00,70.51,70.53,70.41,70.44,27772.0,58.1029,58.1194,58.0205,58.0452,27772.0
2018-04-19 14:00:00,70.44,70.49,70.44,70.46,36786.0,58.0452,58.0864,58.0452,58.0617,36786.0
2018-04-19 14:05:00,70.46,70.58,70.45,70.56,40275.0,58.0617,58.1606,58.0535,58.1441,40275.0
2018-04-19 14:10:00,70.56,70.68,70.56,70.66,74579.0,58.1441,58.243,58.1441,58.2265,74579.0
2018-04-19 14:15:00,70.66,70.79,70.65,70.78,96208.0,58.2265,58.3336,58.2183,58.3254,96208.0
2018-04-19 14:20:00,70.76,70.78,70.66,70.67,85266.0,58.3089,58.3254,58.2265,58.2348,85266.0
2018-04-19 14:25:00,70.67,70.77,70.62,70.75,65063.0,58.2348,58.3172,58.1936,58.3007,65063.0
2018-04-19 14:30:00,70.75,70.86,70.71,70.71,57695.0,58.3007,58.3913,58.2677,58.2677,57695.0
2018-04-19 14:35:00,70.72,70.83,70.71,70.83,42432.0,58.276,58.3666,58.2677,58.3666,42432.0
2018-04-19 14:40:00,70.82,70.96,70.82,70.91,98849.0,58.3584,58.4737,58.3584,58.4325,98849.0
2018-04-19 14:45:00,70.91,70.96,70.83,70.86,72673.0,58.4325,58.4737,58.3666,58.3913,72673.0
2018-04-19 14:50:00,70.85,70.9,70.8,70.85,53066.0,58.3831,58.4243,58.3419,58.3831,53066.0
2018-04-19 14:55:00,70.86,70.9,70.85,70.86,38263.0,58.3913,58.4243,58.3831,58.3913,38263.0
2018-04-19 15:00:00,70.86,70.9,70.84,70.88,39549.0,58.3913,58.4243,58.3748,58.4078,39549.0
2018-04-19 15:05:00,70.88,70.9,70.85,70.87,37640.0,58.4078,58.4243,58.3831,58.3996,37640.0
2018-04-19 15:10:00,70.87,70.88,70.76,70.77,34936.0,58.3996,58.4078,58.3089,58.3172,34936.0
2018-04-19 15:15:00,70.76,70.83,70.73,70.83,43436.0,58.3089,58.3666,58.2842,58.3666,43436.0
2018-04-19 15:20:00,70.83,70.83,70.78,70.82,31316.0,58.3666,58.3666,58.3254,58.3584,31316.0
2018-04-19 15:25:00,70.81,70.82,70.74,70.75,36712.0,58.3501,58.3584,58.2924,58.3007,36712.0
2018-04-19 15:30:00,70.74,70.86,70.7,70.86,71881.0,58.2924,58.3913,58.2595,58.3913,71881.0
2018-04-19 15:35:00,70.86,71.02,70.85,70.93,123403.0,58.3913,58.5232,58.3831,58.449,123403.0
2018-04-19 15:40:00,70.93,70.97,70.89,70.96,80672.0,58.449,58.482,58.416,58.4737,80672.0
2018-04-19 15:45:00,70.96,70.98,70.87,70.88,87034.0,58.4737,58.4902,58.3996,58.4078,87034.0
2018-04-19 15:50:00,70.89,70.91,70.81,70.84,122644.0,58.416,58.4325,58.3501,58.3748,122644.0
2018-04-19 15:55:00,70.84,70.98,70.83,70.98,286164.0,58.3748,58.4902,58.3666,58.4902,286164.0
2018-04-20 09:30:00,71.13,71.64,71.13,71.35,301016.0,58.6138,59.0341,58.6138,58.7951,301016.0
2018-04-20 09:35:00,71.29,71.32,70.89,71.06,65674.0,58.7457,58.7704,58.416,58.5561,65674.0
2018-04-20 09:40:00,71.13,71.34,71.08,71.11,49318.0,58.6138,58.7869,58.5726,58.5973,49318.0
2018-04-20 09:45:00,71.12,71.55,71.12,71.52,45237.0,58.6056,58.9599,58.6056,58.9352,45237.0
2018-04-20 09:50:00,71.51,71.62,71.45,71.55,48213.0,58.927,59.0176,58.8775,58.9599,48213.0
2018-04-20 09:55:00,71.56,71.62,71.21,71.32,54551.0,58.9682,59.0176,58.6797,58.7704,54551.0
2018-04-20 10:00:00,71.33,71.35,71.05,71.09,70689.0,58.7786,58.7951,58.5479,58.5809,70689.0
2018-04-20 10:05:00,71.09,71.22,70.95,70.99,22250.0,58.5809,58.688,58.4655,58.4985,22250.0
2018-04-20 10:10:00,70.99,71.03,70.76,70.81,30715.0,58.4985,58.5314,58.3089,58.3501,30715.0
2018-04-20 10:15:00,70.8,71.04,70.73,71.04,39299.0,58.3419,58.5397,58.2842,58.5397,39299.0
2018-04-20 10:20:00,71.05,71.09,70.95,70.96,23387.0,58.5479,58.5809,58.4655,58.4737,23387.0
2018-04-20 10:25:00,70.97,71.09,70.97,71.07,63593.0,58.482,58.5809,58.482,58.5644,63593.0
2018-04-20 10:30:00,71.06,71.08,70.9,70.98,29296.0,58.5561,58.5726,58.4243,58.4902,29296.0
2018-04-20 10:35:00,70.98,71.01,70.74,70.76,40322.0,58.4902,58.5149,58.2924,58.3089,40322.0
2018-04-20 10:40:00,70.75,70.77,70.63,70.73,82127.0,58.3007,58.3172,58.2018,58.2842,82127.0
2018-04-20 10:45:00,70.73,70.8,70.64,70.64,35772.0,58.2842,58.3419,58.21,58.21,35772.0
2018-04-20 10:50:00,70.64,70.65,70.41,70.62,59589.0,58.21,58.2183,58.0205,58.1936,59589.0
2018-04-20 10:55:00,70.61,70.83,70.61,70.65,34377.0,58.1853,58.3666,58.1853,58.2183,34377.0
2018-04-20 11:00:00,70.65,70.83,70.64,70.67,35190.0,58.2183,58.3666,58.21,58.2348,35190.0
2018-04-20 11:05:00,70.68,70.69,70.58,70.63,27880.0,58.243,58.2512,58.1606,58.2018,27880.0
2018-04-20 11:10:00,70.64,70.64,70.38,70.54,39676.0,58.21,58.21,57.9958,58.1276,39676.0
2018-04-20 11:15:00,70.51,70.58,70.48,70.58,28328.0,58.1029,58.1606,58.0782,58.1606,28328.0
2018-04-20 11:20:00,70.59,70.62,70.43,70.44,30887.0,58.1688,58.1936,58.037,58.0452,30887.0
2018-04-20 11:25:00,70.44,70.54,70.42,70.46,27723.0,58.0452,58.1276,58.0288,58.0617,27723.0
2018-04-20 11:30:00,70.47,70.68,70.45,70.68,22930.0,58.07,58.243,58.0535,58.243,22930.0
2018-04-20 11:35:00,70.68,70.79,70.64,70.76,24752.0,58.243,58.3336,58.21,58.3089,24752.0
2018-04-20 11:40:00,70.76,70.81,70.67,70.79,13677.0,58.3089,58.3501,58.2348,58.3336,13677.0
2018-04-20 11:45:00,70.81,70.83,70.72,70.75,21192.0,58.3501,58.3666,58.276,58.3007,21192.0
2018-04-20 11:50:00,70.75,70.76,70.53,70.53,45015.0,58.3007,58.3089,58.1194,58.1194,45015.0
2018-04-20 11:55:00,70.53,70.71,70.5,70.71,21440.0,58.1194,58.2677,58.0947,58.2677,21440.0
2018-04-20 12:00:00,70.71,70.71,70.52,70.53,26575.0,58.2677,58.2677,58.1112,58.1194,26575.0
2018-04-20 12:05:00,70.53,70.7,70.52,70.69,26761.0,58.1194,58.2595,58.1112,58.2512,26761.0
2018-04-20 12:10:00,70.69,70.71,70.56,70.56,19244.0,58.2512,58.2677,58.1441,58.1441,19244.0
2018-04-20 12:15:00,70.56,70.68,70.55,70.57,17935.0,58.1441,58.243,58.1359,58.1524,17935.0
2018-04-20 12:20:00,70.57,70.64,70.5,70.5,31337.0,58.1524,58.21,58.0947,58.0947,31337.0
2018-04-20 12:25:00,70.5,70.65,70.48,70.53,15784.0,58.0947,58.2183,58.0782,58.1194,15784.0
2018-04-20 12:30:00,70.53,70.54,70.43,70.53,20537.0,58.1194,58.1276,58.037,58.1194,20537.0
2018-04-20 12:35:00,70.53,70.66,70.48,70.49,20427.0,58.1194,58.2265,58.0782,58.0864,20427.0
2018-04-20 12:40:00,70.49,70.51,70.31,70.31,27020.0,58.0864,58.1029,57.9381,57.9381,27020.0
2018-04-20 12:45:00,70.31,70.44,70.28,70.35,32264.0,57.9381,58.0452,57.9134,57.9711,32264.0
2018-04-20 12:50:00,70.34,70.38,70.26,70.35,31120.0,57.9628,57.9958,57.8969,57.9711,31120.0
2018-04-20 12:55:00,70.35,70.37,70.2,70.27,50814.0,57.9711,57.9876,57.8475,57.9051,50814.0
2018-04-20 13:00:00,70.26,70.4,70.24,70.37,25903.0,57.8969,58.0123,57.8804,57.9876,25903.0
2018-04-20 13:05:00,70.39,70.44,70.34,70.43,19600.0,58.004,58.0452,57.9628,58.037,19600.0
2018-04-20 13:10:00,70.43,70.52,70.41,70.47,14557.0,58.037,58.1112,58.0205,58.07,14557.0
2018-04-20 13:15:00,70.47,70.55,70.42,70.52,14878.0,58.07,58.1359,58.0288,58.1112,14878.0
2018-04-20 13:20:00,70.53,70.53,70.38,70.41,14399.0,58.1194,58.1194,57.9958,58.0205,14399.0
2018-04-20 13:25:00,70.42,70.49,70.36,70.45,24962.0,58.0288,58.0864,57.9793,58.0535,24962.0
2018-04-20 13:30:00,70.47,70.47,70.41,70.42,15271.0,58.07,58.07,58.0205,58.0288,15271.0
2018-04-20 13:35:00,70.42,70.56,70.42,70.51,16088.0,58.0288,58.1441,58.0288,58.1029,16088.0
2018-04-20 13:40:00,70.51,70.54,70.49,70.52,16254.0,58.1029,58.1276,58.0864,58.1112,16254.0
2018-04-20 13:45:00,70.53,70.55,70.45,70.46,19990.0,58.1194,58.1359,58.0535,58.0617,19990.0
2018-04-20 13:50:00,70.46,70.47,70.4,70.43,17188.0,58.0617,58.07,58.0123,58.037,17188.0
2018-04-20 13:55:00,70.42,70.58,70.41,70.49,24436.0,58.0288,58.1606,58.0205,58.0864,24436.0
2018-04-20 14:00:00,70.49,70.57,70.47,70.52,24749.0,58.0864,58.1524,58.07,58.1112,24749.0
2018-04-20 14:05:00,70.51,70.52,70.42,70.49,21547.0,58.1029,58.1112,58.0288,58.0864,21547.0
2018-04-20 14:10:00,70.48,70.48,70.36,70.41,36815.0,58.0782,58.0782,57.9793,58.0205,36815.0
2018-04-20 14:15:00,70.41,70.45,70.34,70.42,17938.0,58.0205,58.0535,57.9628,58.0288,17938.0
2018-04-20 14:20:00,70.43,70.49,70.42,70.48,19557.0,58.037,58.0864,58.0288,58.0782,19557.0
2018-04-20 14:25:00,70.5,70.5,70.41,70.43,27058.0,58.0947,58.0947,58.0205,58.037,27058.0
2018-04-20 14:30:00,70.43,70.49,70.33,70.35,26878.0,58.037,58.0864,57.9546,57.9711,26878.0
2018-04-20 14:35:00,70.32,70.4,70.3,70.32,22088.0,57.9463,58.0123,57.9299,57.9463,22088.0
2018-04-20 14:40:00,70.33,70.41,70.33,70.37,16445.0,57.9546,58.0205,57.9546,57.9876,16445.0
2018-04-20 14:45:00,70.38,70.42,70.33,70.4,23976.0,57.9958,58.0288,57.9546,58.0123,23976.0
2018-04-20 14:50:00,70.39,70.4,70.29,70.32,24147.0,58.004,58.0123,57.9216,57.9463,24147.0
2018-04-20 14:55:00,70.31,70.39,70.31,70.39,12702.0,57.9381,58.004,57.9381,58.004,12702.0
2018-04-20 15:00:00,70.38,70.38,70.27,70.28,31595.0,57.9958,57.9958,57.9051,57.9134,31595.0
2018-04-20 15:05:00,70.28,70.28,70.12,70.13,42006.0,57.9134,57.9134,57.7815,57.7898,42006.0
2018-04-20 15:10:00,70.13,70.32,70.12,70.31,27534.0,57.7898,57.9463,57.7815,57.9381,27534.0
2018-04-20 15:15:00,70.3,70.3,70.18,70.18,39567.0,57.9299,57.9299,57.831,57.831,39567.0
2018-04-20 15:20:00,70.18,70.33,70.16,70.33,37737.0,57.831,57.9546,57.8145,57.9546,37737.0
2018-04-20 15:25:00,70.34,70.36,70.21,70.25,49887.0,57.9628,57.9793,57.8557,57.8887,49887.0
2018-04-20 15:30:00,70.24,70.25,70.18,70.23,43764.0,57.8804,57.8887,57.831,57.8722,43764.0
2018-04-20 15:35:00,70.23,70.28,70.21,70.27,49861.0,57.8722,57.9134,57.8557,57.9051,49861.0
2018-04-20 15:40:00,70.26,70.31,70.21,70.21,61912.0,57.8969,57.9381,57.8557,57.8557,61912.0
2018-04-20 15:45:00,70.23,70.28,70.19,70.23,113879.0,57.8722,57.9134,57.8392,57.8722,113879.0
2018-04-20 15:50:00,70.23,70.24,70.16,70.23,106162.0,57.8722,57.8804,57.8145,57.8722,106162.0
2018-04-20 15:55:00,70.24,70.34,70.23,70.33,239808.0,57.8804,57.9628,57.8722,57.9546,239808.0
2018-04-23 09:30:00,70.75,70.75,70.21,70.31,43695.0,58.3007,58.3007,57.8557,57.9381,43695.0
2018-04-23 09:35:00,70.26,70.29,69.76,69.99,59248.0,57.8969,57.9216,57.4849,57.6744,59248.0
2018-04-23 09:40:00,70.0,70.09,69.9,69.95,33979.0,57.6827,57.7568,57.6003,57.6415,33979.0
2018-04-23 09:45:00,69.97,69.98,69.83,69.95,24998.0,57.6579,57.6662,57.5426,57.6415,24998.0
2018-04-23 09:50:00,70.0,70.08,69.97,70.0,21848.0,57.6827,57.7486,57.6579,57.6827,21848.0
2018-04-23 09:55:00,70.0,70.2,69.93,70.2,23072.0,57.6827,57.8475,57.625,57.8475,23072.0
2018-04-23 10:00:00,70.22,70.35,70.17,70.35,16616.0,57.8639,57.9711,57.8227,57.9711,16616.0
2018-04-23 10:05:00,70.37,70.45,70.2,70.26,28179.0,57.9876,58.0535,57.8475,57.8969,28179.0
2018-04-23 10:10:00,70.28,70.32,70.12,70.21,20429.0,57.9134,57.9463,57.7815,57.8557,20429.0
2018-04-23 10:15:00,70.21,70.27,70.12,70.2,14980.0,57.8557,57.9051,57.7815,57.8475,14980.0
2018-04-23 10:20:00,70.19,70.22,70.1,70.2,26081.0,57.8392,57.8639,57.7651,57.8475,26081.0
2018-04-23 10:25:00,70.22,70.23,70.06,70.12,26235.0,57.8639,57.8722,57.7321,57.7815,26235.0
2018-04-23 10:30:00,70.12,70.23,70.07,70.22,28350.0,57.7815,57.8722,57.7403,57.8639,28350.0
2018-04-23 10:35:00,70.21,70.27,70.05,70.27,38721.0,57.8557,57.9051,57.7239,57.9051,38721.0
2018-04-23 10:40:00,70.26,70.34,70.21,70.34,42353.0,57.8969,57.9628,57.8557,57.9628,42353.0
2018-04-23 10:45:00,70.33,70.41,70.32,70.37,21048.0,57.9546,58.0205,57.9463,57.9876,21048.0
2018-04-23 10:50:00,70.38,70.54,70.32,70.51,47140.0,57.9958,58.1276,57.9463,58.1029,47140.0
2018-04-23 10:55:00,70.51,70.69,70.49,70.67,24534.0,58.1029,58.2512,58.0864,58.2348,24534.0
2018-04-23 11:00:00,70.66,70.73,70.6,70.73,31501.0,58.2265,58.2842,58.1771,58.2842,31501.0
2018-04-23 11:05:00,70.73,70.9,70.71,70.89,22718.0,58.2842,58.4243,58.2677,58.416,22718.0
2018-04-23 11:10:00,70.9,71.05,70.88,71.0,48616.0,58.4243,58.5479,58.4078,58.5067,48616.0
2018-04-23 11:15:00,71.03,71.08,70.94,70.96,28522.0,58.5314,58.5726,58.4573,58.4737,28522.0
2018-04-23 11:20:00,70.94,70.97,70.86,70.91,38743.0,58.4573,58.482,58.3913,58.4325,38743.0
2018-04-23 11:25:00,70.88,70.92,70.83,70.9,21135.0,58.4078,58.4408,58.3666,58.4243,21135.0
2018-04-23 11:30:00,70.91,70.92,70.72,70.74,14862.0,58.4325,58.4408,58.276,58.2924,14862.0
2018-04-23 11:35:00,70.74,70.79,70.68,70.76,12897.0,58.2924,58.3336,58.243,58.3089,12897.0
2018-04-23 11:40:00,70.77,70.93,70.76,70.9,23033.0,58.3172,58.449,58.3089,58.4243,23033.0
2018-04-23 11:45:00,70.9,70.99,70.81,70.83,53872.0,58.4243,58.4985,58.3501,58.3666,53872.0
2018-04-23 11:50:00,70.83,70.94,70.8,70.88,19048.0,58.3666,58.4573,58.3419,58.4078,19048.0
2018-04-23 11:55:00,70.88,70.89,70.8,70.86,9421.0,58.4078,58.416,58.3419,58.3913,9421.0
2018-04-23 12:00:00,70.87,70.9,70.81,70.87,15488.0,58.3996,58.4243,58.3501,58.3996,15488.0
2018-04-23 12:05:00,70.89,70.94,70.81,70.82,28445.0,58.416,58.4573,58.3501,58.3584,28445.0
2018-04-23 12:10:00,70.81,70.85,70.75,70.81,30974.0,58.3501,58.3831,58.3007,58.3501,30974.0
2018-04-23 12:15:00,70.81,70.86,70.74,70.8,25374.0,58.3501,58.3913,58.2924,58.3419,25374.0
2018-04-23 12:20:00,70.81,70.85,70.79,70.79,19327.0,58.3501,58.3831,58.3336,58.3336,19327.0
2018-04-23 12:25:00,70.8,70.83,70.78,70.78,9082.0,58.3419,58.3666,58.3254,58.3254,9082.0
2018-04-23 12:30:00,70.8,70.85,70.73,70.74,13315.0,58.3419,58.3831,58.2842,58.2924,13315.0
2018-04-23 12:35:00,70.74,70.78,70.7,70.77,12781.0,58.2924,58.3254,58.2595,58.3172,12781.0
2018-04-23 12:40:00,70.79,70.79,70.75,70.77,6765.0,58.3336,58.3336,58.3007,58.3172,6765.0
2018-04-23 12:45:00,70.79,70.86,70.74,70.74,9053.0,58.3336,58.3913,58.2924,58.2924,9053.0
2018-04-23 12:50:00,70.73,70.84,70.72,70.82,23085.0,58.2842,58.3748,58.276,58.3584,23085.0
2018-04-23 12:55:00,70.8,70.82,70.75,70.81,22237.0,58.3419,58.3584,58.3007,58.3501,22237.0
2018-04-23 13:00:00,70.8,70.82,70.78,70.81,7318.0,58.3419,58.3584,58.3254,58.3501,7318.0
2018-04-23 13:05:00,70.8,70.81,70.74,70.74,10050.0,58.3419,58.3501,58.2924,58.2924,10050.0
2018-04-23 13:10:00,70.76,70.79,70.71,70.76,17438.0,58.3089,58.3336,58.2677,58.3089,17438.0
2018-04-23 13:15:00,70.75,70.78,70.74,70.76,7778.0,58.3007,58.3254,58.2924,58.3089,7778.0
2018-04-23 13:20:00,70.77,70.83,70.76,70.8,5848.0,58.3172,58.3666,58.3089,58.3419,5848.0
2018-04-23 13:25:00,70.79,70.86,70.79,70.83,6970.0,58.3336,58.3913,58.3336,58.3666,6970.0
2018-04-23 13:30:00,70.82,70.9,70.82,70.83,10878.0,58.3584,58.4243,58.3584,58.3666,10878.0
2018-04-23 13:35:00,70.83,70.9,70.8,70.81,10620.0,58.3666,58.4243,58.3419,58.3501,10620.0
2018-04-23 13:40:00,70.8,70.86,70.76,70.78,13647.0,58.3419,58.3913,58.3089,58.3254,13647.0
2018-04-23 13:45:00,70.75,70.79,70.74,70.76,8793.0,58.3007,58.3336,58.2924,58.3089,8793.0
2018-04-23 13:50:00,70.76,70.8,70.73,70.77,13843.0,58.3089,58.3419,58.2842,58.3172,13843.0
2018-04-23 13:55:00,70.77,70.82,70.76,70.78,13660.0,58.3172,58.3584,58.3089,58.3254,13660.0
2018-04-23 14:00:00,70.79,70.84,70.74,70.76,10512.0,58.3336,58.3748,58.2924,58.3089,10512.0
2018-04-23 14:05:00,70.75,70.77,70.58,70.65,15468.0,58.3007,58.3172,58.1606,58.2183,15468.0
2018-04-23 14:10:00,70.65,70.67,70.55,70.59,12375.0,58.2183,58.2348,58.1359,58.1688,12375.0
2018-04-23 14:15:00,70.57,70.67,70.56,70.65,8679.0,58.1524,58.2348,58.1441,58.2183,8679.0
2018-04-23 14:20:00,70.64,70.67,70.58,70.6,12150.0,58.21,58.2348,58.1606,58.1771,12150.0
2018-04-23 14:25:00,70.61,70.65,70.59,70.64,14611.0,58.1853,58.2183,58.1688,58.21,14611.0
2018-04-23 14:30:00,70.61,70.64,70.58,70.59,9061.0,58.1853,58.21,58.1606,58.1688,9061.0
2018-04-23 14:35:00,70.6,70.63,70.56,70.62,22376.0,58.1771,58.2018,58.1441,58.1936,22376.0
2018-04-23 14:40:00,70.6,70.69,70.6,70.67,17586.0,58.1771,58.2512,58.1771,58.2348,17586.0
2018-04-23 14:45:00,70.69,70.69,70.6,70.61,15767.0,58.2512,58.2512,58.1771,58.1853,15767.0
2018-04-23 14:50:00,70.6,70.64,70.52,70.53,8679.0,58.1771,58.21,58.1112,58.1194,8679.0
2018-04-23 14:55:00,70.52,70.61,70.51,70.6,14126.0,58.1112,58.1853,58.1029,58.1771,14126.0
2018-04-23 15:00:00,70.59,70.75,70.56,70.75,13331.0,58.1688,58.3007,58.1441,58.3007,13331.0
2018-04-23 15:05:00,70.75,70.76,70.68,70.72,12898.0,58.3007,58.3089,58.243,58.276,12898.0
2018-04-23 15:10:00,70.72,70.87,70.7,70.87,34423.0,58.276,58.3996,58.2595,58.3996,34423.0
2018-04-23 15:15:00,70.87,70.95,70.86,70.95,21585.0,58.3996,58.4655,58.3913,58.4655,21585.0
2018-04-23 15:20:00,70.94,71.0,70.92,70.93,37259.0,58.4573,58.5067,58.4408,58.449,37259.0
2018-04-23 15:25:00,70.93,71.04,70.91,71.01,31879.0,58.449,58.5397,58.4325,58.5149,31879.0
2018-04-23 15:30:00,71.02,71.06,70.96,71.0,31938.0,58.5232,58.5561,58.4737,58.5067,31938.0
2018-04-23 15:35:00,70.99,71.01,70.89,70.92,17135.0,58.4985,58.5149,58.416,58.4408,17135.0
2018-04-23 15:40:00,70.92,70.96,70.85,70.96,32942.0,58.4408,58.4737,58.3831,58.4737,32942.0
2018-04-23 15:45:00,70.97,71.01,70.91,70.95,37678.0,58.482,58.5149,58.4325,58.4655,37678.0
2018-04-23 15:50:00,70.94,71.0,70.91,70.93,39018.0,58.4573,58.5067,58.4325,58.449,39018.0
2018-04-23 15:55:00,70.93,70.98,70.9,70.92,111801.0,58.449,58.4902,58.4243,58.4408,111801.0
2018-04-24 09:30:00,70.97,71.1,70.51,70.6,109058.0,58.482,58.5891,58.1029,58.1771,109058.0
2018-04-24 09:35:00,70.6,70.75,70.43,70.5,106126.0,58.1771,58.3007,58.037,58.0947,106126.0
2018-04-24 09:40:00,70.51,70.69,70.32,70.69,51791.0,58.1029,58.2512,57.9463,58.2512,51791.0
2018-04-24 09:45:00,70.7,70.79,70.6,70.73,88107.0,58.2595,58.3336,58.1771,58.2842,88107.0
2018-04-24 09:50:00,70.77,70.82,70.65,70.74,30632.0,58.3172,58.3584,58.2183,58.2924,30632.0
2018-04-24 09:55:00,70.74,70.79,70.57,70.72,31794.0,58.2924,58.3336,58.1524,58.276,31794.0
2018-04-24 10:00:00,70.73,70.99,70.71,70.98,31211.0,58.2842,58.4985,58.2677,58.4902,31211.0
2018-04-24 10:05:00,70.97,71.14,70.97,71.06,63533.0,58.482,58.6221,58.482,58.5561,63533.0
2018-04-24 10:10:00,71.07,71.24,71.05,71.15,39413.0,58.5644,58.7045,58.5479,58.6303,39413.0
2018-04-24 10:15:00,71.15,71.26,71.13,71.22,36918.0,58.6303,58.7209,58.6138,58.688,36918.0
2018-04-24 10:20:00,71.23,71.26,71.08,71.09,33794.0,58.6962,58.7209,58.5726,58.5809,33794.0
2018-04-24 10:25:00,71.1,71.31,71.1,71.27,22008.0,58.5891,58.7621,58.5891,58.7292,22008.0
2018-04-24 10:30:00,71.26,71.38,71.21,71.37,34119.0,58.7209,58.8198,58.6797,58.8116,34119.0
2018-04-24 10:35:00,71.36,71.52,71.32,71.52,45833.0,58.8033,58.9352,58.7704,58.9352,45833.0
2018-04-24 10:40:00,71.52,71.55,71.43,71.49,28028.0,58.9352,58.9599,58.861,58.9105,28028.0
2018-04-24 10:45:00,71.51,71.56,71.49,71.51,18672.0,58.927,58.9682,58.9105,58.927,18672.0
2018-04-24 10:50:00,71.52,71.63,71.46,71.47,25251.0,58.9352,59.0258,58.8858,58.894,25251.0
2018-04-24 10:55:00,71.47,71.52,71.37,71.38,24188.0,58.894,58.9352,58.8116,58.8198,24188.0
2018-04-24 11:00:00,71.38,71.41,71.23,71.35,37220.0,58.8198,58.8445,58.6962,58.7951,37220.0
2018-04-24 11:05:00,71.33,71.38,71.18,71.37,19461.0,58.7786,58.8198,58.655,58.8116,19461.0
2018-04-24 11:10:00,71.38,71.48,71.36,71.46,24591.0,58.8198,58.9022,58.8033,58.8858,24591.0
2018-04-24 11:15:00,71.43,71.56,71.41,71.56,25236.0,58.861,58.9682,58.8445,58.9682,25236.0
2018-04-24 11:20:00,71.56,71.69,71.52,71.66,27310.0,58.9682,59.0753,58.9352,59.0506,27310.0
2018-04-24 11:25:00,71.63,71.73,71.59,71.72,16125.0,59.0258,59.1082,58.9929,59.1,16125.0
2018-04-24 11:30:00,71.74,71.8,71.7,71.78,26729.0,59.1165,59.1659,59.0835,59.1494,26729.0
2018-04-24 11:35:00,71.77,71.87,71.76,71.86,32186.0,59.1412,59.2236,59.133,59.2154,32186.0
2018-04-24 11:40:00,71.87,71.96,71.82,71.85,20839.0,59.2236,59.2978,59.1824,59.2071,20839.0
2018-04-24 11:45:00,71.87,71.91,71.66,71.66,131829.0,59.2236,59.2566,59.0506,59.0506,131829.0
2018-04-24 11:50:00,71.65,71.78,71.64,71.66,15353.0,59.0423,59.1494,59.0341,59.0506,15353.0
2018-04-24 11:55:00,71.64,71.81,71.64,71.68,28903.0,59.0341,59.1742,59.0341,59.067,28903.0
2018-04-24 12:00:00,71.68,71.77,71.65,71.74,49643.0,59.067,59.1412,59.0423,59.1165,49643.0
2018-04-24 12:05:00,71.72,71.86,71.72,71.77,36743.0,59.1,59.2154,59.1,59.1412,36743.0
2018-04-24 12:10:00,71.77,71.8,71.67,71.67,15683.0,59.1412,59.1659,59.0588,59.0588,15683.0
2018-04-24 12:15:00,71.67,71.69,71.4,71.51,41124.0,59.0588,59.0753,58.8363,58.927,41124.0
2018-04-24 12:20:00,71.48,71.65,71.47,71.62,51392.0,58.9022,59.0423,58.894,59.0176,51392.0
2018-04-24 12:25:00,71.6,71.61,71.39,71.47,26948.0,59.0011,59.0094,58.8281,58.894,26948.0
2018-04-24 12:30:00,71.48,71.5,71.27,71.31,61078.0,58.9022,58.9187,58.7292,58.7621,61078.0
2018-04-24 12:35:00,71.28,71.31,71.19,71.26,26176.0,58.7374,58.7621,58.6633,58.7209,26176.0
2018-04-24 12:40:00,71.26,71.29,71.21,71.29,19917.0,58.7209,58.7457,58.6797,58.7457,19917.0
2018-04-24 12:45:00,71.29,71.34,71.21,71.3,26219.0,58.7457,58.7869,58.6797,58.7539,26219.0
2018-04-24 12:50:00,71.29,71.33,71.21,71.21,23909.0,58.7457,58.7786,58.6797,58.6797,23909.0
2018-04-24 12:55:00,71.21,71.22,70.98,70.98,45778.0,58.6797,58.688,58.4902,58.4902,45778.0
2018-04-24 13:00:00,70.98,71.05,70.96,71.04,54029.0,58.4902,58.5479,58.4737,58.5397,54029.0
2018-04-24 13:05:00,71.03,71.12,70.98,71.12,19313.0,58.5314,58.6056,58.4902,58.6056,19313.0
2018-04-24 13:10:00,71.11,71.11,71.01,71.07,17116.0,58.5973,58.5973,58.5149,58.5644,17116.0
2018-04-24 13:15:00,71.06,71.09,70.93,70.93,17985.0,58.5561,58.5809,58.449,58.449,17985.0
2018-04-24 13:20:00,70.94,70.97,70.86,70.91,15638.0,58.4573,58.482,58.3913,58.4325,15638.0
2018-04-24 13:25:00,70.91,70.97,70.89,70.97,22598.0,58.4325,58.482,58.416,58.482,22598.0
2018-04-24 13:30:00,70.97,70.97,70.84,70.85,18439.0,58.482,58.482,58.3748,58.3831,18439.0
2018-04-24 13:35:00,70.84,70.85,70.73,70.75,19963.0,58.3748,58.3831,58.2842,58.3007,19963.0
2018-04-24 13:40:00,70.75,70.79,70.69,70.78,16131.0,58.3007,58.3336,58.2512,58.3254,16131.0
2018-04-24 13:45:00,70.77,70.77,70.65,70.69,15742.0,58.3172,58.3172,58.2183,58.2512,15742.0
2018-04-24 13:50:00,70.67,70.67,70.47,70.53,32249.0,58.2348,58.2348,58.07,58.1194,32249.0
2018-04-24 13:55:00,70.53,70.53,70.39,70.46,26057.0,58.1194,58.1194,58.004,58.0617,26057.0
2018-04-24 14:00:00,70.45,70.45,70.29,70.31,23384.0,58.0535,58.0535,57.9216,57.9381,23384.0
2018-04-24 14:05:00,70.31,70.44,70.26,70.44,21406.0,57.9381,58.0452,57.8969,58.0452,21406.0
2018-04-24 14:10:00,70.45,70.55,70.43,70.52,25670.0,58.0535,58.1359,58.037,58.1112,25670.0
2018-04-24 14:15:00,70.5,70.51,70.41,70.46,31665.0,58.0947,58.1029,58.0205,58.0617,31665.0
2018-04-24 14:20:00,70.46,70.7,70.45,70.7,44732.0,58.0617,58.2595,58.0535,58.2595,44732.0
2018-04-24 14:25:00,70.71,70.71,70.36,70.38,30797.0,58.2677,58.2677,57.9793,57.9958,30797.0
2018-04-24 14:30:00,70.39,70.45,70.37,70.44,20613.0,58.004,58.0535,57.9876,58.0452,20613.0
2018-04-24 14:35:00,70.43,70.46,70.22,70.23,24449.0,58.037,58.0617,57.8639,57.8722,24449.0
2018-04-24 14:40:00,70.24,70.45,70.24,70.44,20903.0,57.8804,58.0535,57.8804,58.0452,20903.0
2018-04-24 14:45:00,70.45,70.51,70.34,70.39,25798.0,58.0535,58.1029,57.9628,58.004,25798.0
2018-04-24 14:50:00,70.39,70.51,70.33,70.35,26031.0,58.004,58.1029,57.9546,57.9711,26031.0
2018-04-24 14:55:00,70.37,70.44,70.35,70.41,26779.0,57.9876,58.0452,57.9711,58.0205,26779.0
2018-04-24 15:00:00,70.41,70.59,70.41,70.59,35421.0,58.0205,58.1688,58.0205,58.1688,35421.0
2018-04-24 15:05:00,70.57,70.72,70.56,70.64,59522.0,58.1524,58.276,58.1441,58.21,59522.0
2018-04-24 15:10:00,70.65,70.68,70.53,70.65,29357.0,58.2183,58.243,58.1194,58.2183,29357.0
2018-04-24 15:15:00,70.67,70.71,70.47,70.47,26082.0,58.2348,58.2677,58.07,58.07,26082.0
2018-04-24 15:20:00,70.47,70.6,70.46,70.55,30169.0,58.07,58.1771,58.0617,58.1359,30169.0
2018-04-24 15:25:00,70.55,70.58,70.42,70.44,25056.0,58.1359,58.1606,58.0288,58.0452,25056.0
2018-04-24 15:30:00,70.44,70.45,70.27,70.27,34575.0,58.0452,58.0535,57.9051,57.9051,34575.0
2018-04-24 15:35:00,70.26,70.32,70.22,70.32,40477.0,57.8969,57.9463,57.8639,57.9463,40477.0
2018-04-24 15:40:00,70.32,70.38,70.2,70.25,67862.0,57.9463,57.9958,57.8475,57.8887,67862.0
2018-04-24 15:45:00,70.26,70.59,70.25,70.53,114140.0,57.8969,58.1688,57.8887,58.1194,114140.0
2018-04-24 15:50:00,70.53,70.6,70.51,70.53,77660.0,58.1194,58.1771,58.1029,58.1194,77660.0
2018-04-24 15:55:00,70.54,70.56,70.43,70.53,129520.0,58.1276,58.1441,58.037,58.1194,129520.0
2018-04-25 09:30:00,70.25,70.51,70.06,70.06,106561.0,57.8887,58.1029,57.7321,57.7321,106561.0
2018-04-25 09:35:00,70.06,70.22,69.9,70.22,34929.0,57.7321,57.8639,57.6003,57.8639,34929.0
2018-04-25 09:40:00,70.24,70.43,70.19,70.35,60281.0,57.8804,58.037,57.8392,57.9711,60281.0
2018-04-25 09:45:00,70.35,70.54,70.26,70.53,29919.0,57.9711,58.1276,57.8969,58.1194,29919.0
2018-04-25 09:50:00,70.53,70.76,70.52,70.75,31124.0,58.1194,58.3089,58.1112,58.3007,31124.0
2018-04-25 09:55:00,70.75,70.99,70.75,70.98,24034.0,58.3007,58.4985,58.3007,58.4902,24034.0
2018-04-25 10:00:00,70.95,71.11,70.86,71.11,53798.0,58.4655,58.5973,58.3913,58.5973,53798.0
2018-04-25 10:05:00,71.11,71.3,71.08,71.25,46692.0,58.5973,58.7539,58.5726,58.7127,46692.0
2018-04-25 10:10:00,71.26,71.54,71.24,71.41,62262.0,58.7209,58.9517,58.7045,58.8445,62262.0
2018-04-25 10:15:00,71.42,71.54,71.24,71.27,35990.0,58.8528,58.9517,58.7045,58.7292,35990.0
2018-04-25 10:20:00,71.28,71.43,71.23,71.39,21524.0,58.7374,58.861,58.6962,58.8281,21524.0
2018-04-25 10:25:00,71.39,71.54,71.31,71.42,70532.0,58.8281,58.9517,58.7621,58.8528,70532.0
2018-04-25 10:30:00,71.44,71.5,71.28,71.43,22398.0,58.8693,58.9187,58.7374,58.861,22398.0
2018-04-25 10:35:00,71.43,71.47,71.34,71.38,23130.0,58.861,58.894,58.7869,58.8198,23130.0
2018-04-25 10:40:00,71.39,71.49,71.27,71.49,22037.0,58.8281,58.9105,58.7292,58.9105,22037.0
2018-04-25 10:45:00,71.48,71.49,71.41,71.43,25726.0,58.9022,58.9105,58.8445,58.861,25726.0
2018-04-25 10:50:00,71.42,71.43,71.28,71.41,26757.0,58.8528,58.861,58.7374,58.8445,26757.0
2018-04-25 10:55:00,71.43,71.44,71.34,71.38,43048.0,58.861,58.8693,58.7869,58.8198,43048.0
2018-04-25 11:00:00,71.37,71.43,71.32,71.38,52894.0,58.8116,58.861,58.7704,58.8198,52894.0
2018-04-25 11:05:00,71.37,71.43,71.35,71.38,36013.0,58.8116,58.861,58.7951,58.8198,36013.0
2018-04-25 11:10:00,71.37,71.54,71.36,71.49,67038.0,58.8116,58.9517,58.8033,58.9105,67038.0
2018-04-25 11:15:00,71.47,71.52,71.44,71.5,11760.0,58.894,58.9352,58.8693,58.9187,11760.0
2018-04-25 11:20:00,71.5,71.51,71.35,71.5,12629.0,58.9187,58.927,58.7951,58.9187,12629.0
2018-04-25 11:25:00,71.52,71.67,71.51,71.6,56005.0,58.9352,59.0588,58.927,59.0011,56005.0
2018-04-25 11:30:00,71.6,71.61,71.36,71.42,14316.0,59.0011,59.0094,58.8033,58.8528,14316.0
2018-04-25 11:35:00,71.42,71.43,71.28,71.32,12848.0,58.8528,58.861,58.7374,58.7704,12848.0
2018-04-25 11:40:00,71.31,71.43,71.31,71.41,10629.0,58.7621,58.861,58.7621,58.8445,10629.0
2018-04-25 11:45:00,71.42,71.42,71.3,71.3,14960.0,58.8528,58.8528,58.7539,58.7539,14960.0
2018-04-25 11:50:00,71.31,71.32,71.2,71.3,8660.0,58.7621,58.7704,58.6715,58.7539,8660.0
2018-04-25 11:55:00,71.31,71.34,71.24,71.26,11024.0,58.7621,58.7869,58.7045,58.7209,11024.0
2018-04-25 12:00:00,71.23,71.26,71.13,71.13,11563.0,58.6962,58.7209,58.6138,58.6138,11563.0
2018-04-25 12:05:00,71.14,71.23,71.12,71.19,13305.0,58.6221,58.6962,58.6056,58.6633,13305.0
2018-04-25 12:10:00,71.18,71.18,71.09,71.17,13070.0,58.655,58.655,58.5809,58.6468,13070.0
2018-04-25 12:15:00,71.18,71.3,71.17,71.3,21253.0,58.655,58.7539,58.6468,58.7539,21253.0
2018-04-25 12:20:00,71.28,71.29,71.16,71.18,18564.0,58.7374,58.7457,58.6385,58.655,18564.0
2018-04-25 12:25:00,71.18,71.26,71.09,71.11,24537.0,58.655,58.7209,58.5809,58.5973,24537.0
2018-04-25 12:30:00,71.1,71.2,71.07,71.17,26485.0,58.5891,58.6715,58.5644,58.6468,26485.0
2018-04-25 12:35:00,71.17,71.21,71.12,71.15,14871.0,58.6468,58.6797,58.6056,58.6303,14871.0
2018-04-25 12:40:00,71.15,71.16,71.04,71.08,15024.0,58.6303,58.6385,58.5397,58.5726,15024.0
2018-04-25 12:45:00,71.08,71.15,71.08,71.1,11866.0,58.5726,58.6303,58.5726,58.5891,11866.0
2018-04-25 12:50:00,71.1,71.12,71.03,71.08,6305.0,58.5891,58.6056,58.5314,58.5726,6305.0
2018-04-25 12:55:00,71.07,71.14,71.07,71.1,7970.0,58.5644,58.6221,58.5644,58.5891,7970.0
2018-04-25 13:00:00,71.1,71.19,71.1,71.14,9805.0,58.5891,58.6633,58.5891,58.6221,9805.0
2018-04-25 13:05:00,71.15,71.23,71.13,71.21,13299.0,58.6303,58.6962,58.6138,58.6797,13299.0
2018-04-25 13:10:00,71.21,71.25,71.16,71.21,15046.0,58.6797,58.7127,58.6385,58.6797,15046.0
2018-04-25 13:15:00,71.21,71.24,71.16,71.16,8927.0,58.6797,58.7045,58.6385,58.6385,8927.0
2018-04-25 13:20:00,71.16,71.18,71.08,71.11,12807.0,58.6385,58.655,58.5726,58.5973,12807.0
2018-04-25 13:25:00,71.12,71.16,71.11,71.15,7813.0,58.6056,58.6385,58.5973,58.6303,7813.0
2018-04-25 13:30:00,71.16,71.28,71.13,71.26,15499.0,58.6385,58.7374,58.6138,58.7209,15499.0
2018-04-25 13:35:00,71.25,71.25,71.18,71.2,9346.0,58.7127,58.7127,58.655,58.6715,9346.0
2018-04-25 13:40:00,71.2,71.28,71.18,71.2,13046.0,58.6715,58.7374,58.655,58.6715,13046.0
2018-04-25 13:45:00,71.16,71.16,71.08,71.12,7036.0,58.6385,58.6385,58.5726,58.6056,7036.0
2018-04-25 13:50:00,71.11,71.16,71.05,71.16,10446.0,58.5973,58.6385,58.5479,58.6385,10446.0
2018-04-25 13:55:00,71.18,71.19,71.12,71.15,11515.0,58.655,58.6633,58.6056,58.6303,11515.0
2018-04-25 14:00:00,71.16,71.19,71.1,71.15,15904.0,58.6385,58.6633,58.5891,58.6303,15904.0
2018-04-25 14:05:00,71.15,71.26,71.15,71.17,18528.0,58.6303,58.7209,58.6303,58.6468,18528.0
2018-04-25 14:10:00,71.17,71.22,71.11,71.13,14293.0,58.6468,58.688,58.5973,58.6138,14293.0
2018-04-25 14:15:00,71.14,71.18,71.12,71.15,15030.0,58.6221,58.655,58.6056,58.6303,15030.0
2018-04-25 14:20:00,71.14,71.15,71.06,71.07,10820.0,58.6221,58.6303,58.5561,58.5644,10820.0
2018-04-25 14:25:00,71.08,71.21,71.08,71.15,15676.0,58.5726,58.6797,58.5726,58.6303,15676.0
2018-04-25 14:30:00,71.13,71.31,71.12,71.3,11384.0,58.6138,58.7621,58.6056,58.7539,11384.0
2018-04-25 14:35:00,71.29,71.33,71.25,71.29,11451.0,58.7457,58.7786,58.7127,58.7457,11451.0
2018-04-25 14:40:00,71.3,71.33,71.24,71.27,14433.0,58.7539,58.7786,58.7045,58.7292,14433.0
2018-04-25 14:45:00,71.25,71.29,71.18,71.27,20280.0,58.7127,58.7457,58.655,58.7292,20280.0
2018-04-25 14:50:00,71.26,71.28,71.19,71.22,15350.0,58.7209,58.7374,58.6633,58.688,15350.0
2018-04-25 14:55:00,71.23,71.27,71.17,71.25,26155.0,58.6962,58.7292,58.6468,58.7127,26155.0
2018-04-25 15:00:00,71.27,71.28,71.21,71.26,25951.0,58.7292,58.7374,58.6797,58.7209,25951.0
2018-04-25 15:05:00,71.28,71.34,71.25,71.32,29090.0,58.7374,58.7869,58.7127,58.7704,29090.0
2018-04-25 15:10:00,71.33,71.41,71.33,71.37,47633.0,58.7786,58.8445,58.7786,58.8116,47633.0
2018-04-25 15:15:00,71.36,71.37,71.23,71.25,25211.0,58.8033,58.8116,58.6962,58.7127,25211.0
2018-04-25 15:20:00,71.25,71.3,71.19,71.2,22964.0,58.7127,58.7539,58.6633,58.6715,22964.0
2018-04-25 15:25:00,71.2,71.25,71.18,71.22,18022.0,58.6715,58.7127,58.655,58.688,18022.0
2018-04-25 15:30:00,71.22,71.26,71.12,71.18,32439.0,58.688,58.7209,58.6056,58.655,32439.0
2018-04-25 15:35:00,71.18,71.21,71.02,71.02,41721.0,58.655,58.6797,58.5232,58.5232,41721.0
2018-04-25 15:40:00,71.03,71.07,71.0,71.02,43037.0,58.5314,58.5644,58.5067,58.5232,43037.0
2018-04-25 15:45:00,71.03,71.03,70.91,70.95,49691.0,58.5314,58.5314,58.4325,58.4655,49691.0
2018-04-25 15:50:00,70.95,70.98,70.88,70.9,41947.0,58.4655,58.4902,58.4078,58.4243,41947.0
2018-04-25 15:55:00,70.9,71.13,70.89,71.13,120008.0,58.4243,58.6138,58.416,58.6138,120008.0
2018-04-26 09:30:00,71.32,71.77,71.09,71.74,158983.0,58.7704,59.1412,58.5809,59.1165,158983.0
2018-04-26 09:35:00,71.74,71.92,71.55,71.64,132304.0,59.1165,59.2648,58.9599,59.0341,132304.0
2018-04-26 09:40:00,71.7,71.74,71.49,71.61,45861.0,59.0835,59.1165,58.9105,59.0094,45861.0
2018-04-26 09:45:00,71.64,71.65,71.34,71.38,56752.0,59.0341,59.0423,58.7869,58.8198,56752.0
2018-04-26 09:50:00,71.4,71.73,71.4,71.72,54771.0,58.8363,59.1082,58.8363,59.1,54771.0
2018-04-26 09:55:00,71.74,71.75,71.62,71.7,23614.0,59.1165,59.1247,59.0176,59.0835,23614.0
2018-04-26 10:00:00,71.71,71.81,71.64,71.81,18954.0,59.0918,59.1742,59.0341,59.1742,18954.0
2018-04-26 10:05:00,71.81,72.0,71.8,71.99,32302.0,59.1742,59.3307,59.1659,59.3225,32302.0
2018-04-26 10:10:00,72.0,72.05,71.92,71.94,47653.0,59.3307,59.3719,59.2648,59.2813,47653.0
2018-04-26 10:15:00,71.95,71.98,71.78,71.94,52480.0,59.2895,59.3143,59.1494,59.2813,52480.0
2018-04-26 10:20:00,71.96,71.99,71.87,71.87,27935.0,59.2978,59.3225,59.2236,59.2236,27935.0
2018-04-26 10:25:00,71.88,71.93,71.86,71.91,25529.0,59.2318,59.273,59.2154,59.2566,25529.0
2018-04-26 10:30:00,71.88,71.9,71.75,71.75,37908.0,59.2318,59.2483,59.1247,59.1247,37908.0
2018-04-26 10:35:00,71.76,71.91,71.74,71.88,40881.0,59.133,59.2566,59.1165,59.2318,40881.0
2018-04-26 10:40:00,71.89,71.99,71.85,71.93,53281.0,59.2401,59.3225,59.2071,59.273,53281.0
2018-04-26 10:45:00,71.94,71.96,71.88,71.88,52661.0,59.2813,59.2978,59.2318,59.2318,52661.0
2018-04-26 10:50:00,71.86,71.93,71.72,71.77,34710.0,59.2154,59.273,59.1,59.1412,34710.0
2018-04-26 10:55:00,71.77,71.87,71.75,71.87,40071.0,59.1412,59.2236,59.1247,59.2236,40071.0
2018-04-26 11:00:00,71.88,71.89,71.69,71.82,20391.0,59.2318,59.2401,59.0753,59.1824,20391.0
2018-04-26 11:05:00,71.82,71.91,71.67,71.68,21801.0,59.1824,59.2566,59.0588,59.067,21801.0
2018-04-26 11:10:00,71.71,71.76,71.67,71.73,30618.0,59.0918,59.133,59.0588,59.1082,30618.0
2018-04-26 11:15:00,71.72,71.72,71.55,71.58,23868.0,59.1,59.1,58.9599,58.9846,23868.0
2018-04-26 11:20:00,71.58,71.63,71.5,71.5,30106.0,58.9846,59.0258,58.9187,58.9187,30106.0
2018-04-26 11:25:00,71.5,71.51,71.43,71.48,14183.0,58.9187,58.927,58.861,58.9022,14183.0
2018-04-26 11:30:00,71.47,71.47,71.27,71.27,28324.0,58.894,58.894,58.7292,58.7292,28324.0
2018-04-26 11:35:00,71.29,71.45,71.29,71.43,18499.0,58.7457,58.8775,58.7457,58.861,18499.0
2018-04-26 11:40:00,71.44,71.44,71.35,71.43,20455.0,58.8693,58.8693,58.7951,58.861,20455.0
2018-04-26 11:45:00,71.44,71.5,71.35,71.5,14130.0,58.8693,58.9187,58.7951,58.9187,14130.0
2018-04-26 11:50:00,71.5,71.52,71.44,71.46,12493.0,58.9187,58.9352,58.8693,58.8858,12493.0
2018-04-26 11:55:00,71.46,71.49,71.35,71.39,23763.0,58.8858,58.9105,58.7951,58.8281,23763.0
2018-04-26 12:00:00,71.38,71.63,71.38,71.61,34848.0,58.8198,59.0258,58.8198,59.0094,34848.0
2018-04-26 12:05:00,71.62,71.64,71.52,71.52,18928.0,59.0176,59.0341,58.9352,58.9352,18928.0
2018-04-26 12:10:00,71.52,71.54,71.43,71.43,8556.0,58.9352,58.9517,58.861,58.861,8556.0
2018-04-26 12:15:00,71.43,71.58,71.43,71.56,11741.0,58.861,58.9846,58.861,58.9682,11741.0
2018-04-26 12:20:00,71.6,71.66,71.58,71.6,13817.0,59.0011,59.0506,58.9846,59.0011,13817.0
2018-04-26 12:25:00,71.61,71.61,71.52,71.52,12282.0,59.0094,59.0094,58.9352,58.9352,12282.0
2018-04-26 12:30:00,71.53,71.6,71.51,71.56,17637.0,58.9434,59.0011,58.927,58.9682,17637.0
2018-04-26 12:35:00,71.56,71.63,71.48,71.62,14669.0,58.9682,59.0258,58.9022,59.0176,14669.0
2018-04-26 12:40:00,71.62,71.63,71.53,71.63,14477.0,59.0176,59.0258,58.9434,59.0258,14477.0
2018-04-26 12:45:00,71.62,71.62,71.53,71.55,10484.0,59.0176,59.0176,58.9434,58.9599,10484.0
2018-04-26 12:50:00,71.56,71.62,71.56,71.62,11283.0,58.9682,59.0176,58.9682,59.0176,11283.0
2018-04-26 12:55:00,71.63,71.67,71.57,71.58,13300.0,59.0258,59.0588,58.9764,58.9846,13300.0
2018-04-26 13:00:00,71.58,71.71,71.57,71.71,10116.0,58.9846,59.0918,58.9764,59.0918,10116.0
2018-04-26 13:05:00,71.7,71.7,71.6,71.65,21015.0,59.0835,59.0835,59.0011,59.0423,21015.0
2018-04-26 13:10:00,71.64,71.83,71.61,71.78,18137.0,59.0341,59.1906,59.0094,59.1494,18137.0
2018-04-26 13:15:00,71.77,71.8,71.7,71.78,9606.0,59.1412,59.1659,59.0835,59.1494,9606.0
2018-04-26 13:20:00,71.8,71.8,71.74,71.79,9838.0,59.1659,59.1659,59.1165,59.1577,9838.0
2018-04-26 13:25:00,71.78,71.78,71.7,71.74,17242.0,59.1494,59.1494,59.0835,59.1165,17242.0
2018-04-26 13:30:00,71.75,71.75,71.67,71.75,11916.0,59.1247,59.1247,59.0588,59.1247,11916.0
2018-04-26 13:35:00,71.76,71.8,71.73,71.77,10971.0,59.133,59.1659,59.1082,59.1412,10971.0
2018-04-26 13:40:00,71.77,71.78,71.65,71.71,15516.0,59.1412,59.1494,59.0423,59.0918,15516.0
2018-04-26 13:45:00,71.7,71.76,71.7,71.75,34265.0,59.0835,59.133,59.0835,59.1247,34265.0
2018-04-26 13:50:00,71.76,71.78,71.71,71.72,21544.0,59.133,59.1494,59.0918,59.1,21544.0
2018-04-26 13:55:00,71.72,71.75,71.67,71.73,19751.0,59.1,59.1247,59.0588,59.1082,19751.0
2018-04-26 14:00:00,71.73,71.87,71.71,71.85,32870.0,59.1082,59.2236,59.0918,59.2071,32870.0
2018-04-26 14:05:00,71.85,71.85,71.78,71.83,12803.0,59.2071,59.2071,59.1494,59.1906,12803.0
2018-04-26 14:10:00,71.83,71.85,71.78,71.85,24844.0,59.1906,59.2071,59.1494,59.2071,24844.0
2018-04-26 14:15:00,71.83,71.89,71.81,71.88,34600.0,59.1906,59.2401,59.1742,59.2318,34600.0
2018-04-26 14:20:00,71.89,71.92,71.86,71.9,18240.0,59.2401,59.2648,59.2154,59.2483,18240.0
2018-04-26 14:25:00,71.9,71.9,71.86,71.89,19074.0,59.2483,59.2483,59.2154,59.2401,19074.0
2018-04-26 14:30:00,71.9,71.95,71.88,71.94,19040.0,59.2483,59.2895,59.2318,59.2813,19040.0
2018-04-26 14:35:00,71.93,72.06,71.9,71.96,32256.0,59.273,59.3802,59.2483,59.2978,32256.0
2018-04-26 14:40:00,71.96,72.06,71.96,71.97,34620.0,59.2978,59.3802,59.2978,59.306,34620.0
2018-04-26 14:45:00,71.98,72.06,71.96,72.0,43364.0,59.3143,59.3802,59.2978,59.3307,43364.0
2018-04-26 14:50:00,71.98,72.06,71.98,72.02,24398.0,59.3143,59.3802,59.3143,59.3472,24398.0
2018-04-26 14:55:00,72.03,72.03,72.0,72.03,27226.0,59.3555,59.3555,59.3307,59.3555,27226.0
2018-04-26 15:00:00,72.03,72.14,72.01,72.13,24423.0,59.3555,59.4461,59.339,59.4379,24423.0
2018-04-26 15:05:00,72.13,72.13,72.01,72.01,44148.0,59.4379,59.4379,59.339,59.339,44148.0
2018-04-26 15:10:00,72.02,72.06,71.95,71.96,22308.0,59.3472,59.3802,59.2895,59.2978,22308.0
2018-04-26 15:15:00,71.95,71.96,71.85,71.9,50385.0,59.2895,59.2978,59.2071,59.2483,50385.0
2018-04-26 15:20:00,71.91,71.95,71.89,71.89,19814.0,59.2566,59.2895,59.2401,59.2401,19814.0
2018-04-26 15:25:00,71.9,71.94,71.8,71.82,24726.0,59.2483,59.2813,59.1659,59.1824,24726.0
2018-04-26 15:30:00,71.82,71.95,71.82,71.94,29423.0,59.1824,59.2895,59.1824,59.2813,29423.0
2018-04-26 15:35:00,71.94,71.94,71.82,71.87,47236.0,59.2813,59.2813,59.1824,59.2236,47236.0
2018-04-26 15:40:00,71.86,71.93,71.83,71.92,27998.0,59.2154,59.273,59.1906,59.2648,27998.0
2018-04-26 15:45:00,71.93,71.93,71.81,71.91,69378.0,59.273,59.273,59.1742,59.2566,69378.0
2018-04-26 15:50:00,71.91,71.91,71.82,71.84,80771.0,59.2566,59.2566,59.1824,59.1989,80771.0
2018-04-26 15:55:00,71.84,71.88,71.82,71.88,94641.0,59.1989,59.2318,59.1824,59.2318,94641.0
2018-04-27 09:30:00,71.51,71.81,71.39,71.74,67279.0,58.927,59.1742,58.8281,59.1165,67279.0
2018-04-27 09:35:00,71.72,71.72,71.44,71.53,73082.0,59.1,59.1,58.8693,58.9434,73082.0
2018-04-27 09:40:00,71.5,71.83,71.46,71.72,29896.0,58.9187,59.1906,58.8858,59.1,29896.0
2018-04-27 09:45:00,71.69,71.82,71.67,71.71,22142.0,59.0753,59.1824,59.0588,59.0918,22142.0
2018-04-27 09:50:00,71.69,71.98,71.61,71.94,26488.0,59.0753,59.3143,59.0094,59.2813,26488.0
2018-04-27 09:55:00,71.99,72.07,71.79,71.84,108435.0,59.3225,59.3884,59.1577,59.1989,108435.0
2018-04-27 10:00:00,71.87,72.03,71.8,71.95,27691.0,59.2236,59.3555,59.1659,59.2895,27691.0
2018-04-27 10:05:00,71.97,72.09,71.89,71.9,38543.0,59.306,59.4049,59.2401,59.2483,38543.0
2018-04-27 10:10:00,71.9,71.96,71.81,71.92,25396.0,59.2483,59.2978,59.1742,59.2648,25396.0
2018-04-27 10:15:00,71.96,72.02,71.87,71.88,17004.0,59.2978,59.3472,59.2236,59.2318,17004.0
2018-04-27 10:20:00,71.89,71.93,71.83,71.89,19536.0,59.2401,59.273,59.1906,59.2401,19536.0
2018-04-27 10:25:00,71.88,71.94,71.83,71.88,33733.0,59.2318,59.2813,59.1906,59.2318,33733.0
2018-04-27 10:30:00,71.87,71.87,71.62,71.72,36278.0,59.2236,59.2236,59.0176,59.1,36278.0
2018-04-27 10:35:00,71.71,71.76,71.6,71.63,23126.0,59.0918,59.133,59.0011,59.0258,23126.0
2018-04-27 10:40:00,71.64,71.8,71.62,71.66,117880.0,59.0341,59.1659,59.0176,59.0506,117880.0
2018-04-27 10:45:00,71.66,71.84,71.64,71.83,159602.0,59.0506,59.1989,59.0341,59.1906,159602.0
2018-04-27 10:50:00,71.82,71.82,71.73,71.78,23390.0,59.1824,59.1824,59.1082,59.1494,23390.0
2018-04-27 10:55:00,71.78,71.78,71.45,71.56,155700.0,59.1494,59.1494,58.8775,58.9682,155700.0
2018-04-27 11:00:00,71.61,71.86,71.59,71.82,39010.0,59.0094,59.2154,58.9929,59.1824,39010.0
2018-04-27 11:05:00,71.81,71.84,71.78,71.82,80555.0,59.1742,59.1989,59.1494,59.1824,80555.0
2018-04-27 11:10:00,71.82,71.89,71.79,71.87,17866.0,59.1824,59.2401,59.1577,59.2236,17866.0
2018-04-27 11:15:00,71.83,71.96,71.82,71.91,20673.0,59.1906,59.2978,59.1824,59.2566,20673.0
2018-04-27 11:20:00,71.92,71.92,71.84,71.9,14714.0,59.2648,59.2648,59.1989,59.2483,14714.0
2018-04-27 11:25:00,71.9,71.92,71.85,71.92,25080.0,59.2483,59.2648,59.2071,59.2648,25080.0
2018-04-27 11:30:00,71.92,71.94,71.87,71.89,22860.0,59.2648,59.2813,59.2236,59.2401,22860.0
2018-04-27 11:35:00,71.89,71.98,71.89,71.96,15502.0,59.2401,59.3143,59.2401,59.2978,15502.0
2018-04-27 11:40:00,71.95,71.95,71.88,71.92,15571.0,59.2895,59.2895,59.2318,59.2648,15571.0
2018-04-27 11:45:00,71.92,72.0,71.87,71.99,41279.0,59.2648,59.3307,59.2236,59.3225,41279.0
2018-04-27 11:50:00,72.01,72.04,71.93,72.01,29643.0,59.339,59.3637,59.273,59.339,29643.0
2018-04-27 11:55:00,71.99,72.15,71.97,72.02,57512.0,59.3225,59.4543,59.306,59.3472,57512.0
2018-04-27 12:00:00,72.02,72.08,72.02,72.06,28855.0,59.3472,59.3967,59.3472,59.3802,28855.0
2018-04-27 12:05:00,72.06,72.07,71.99,72.07,42014.0,59.3802,59.3884,59.3225,59.3884,42014.0
2018-04-27 12:10:00,72.08,72.21,72.05,72.21,51512.0,59.3967,59.5038,59.3719,59.5038,51512.0
2018-04-27 12:15:00,72.22,72.29,72.19,72.27,20751.0,59.512,59.5697,59.4873,59.5532,20751.0
2018-04-27 12:20:00,72.28,72.4,72.24,72.4,42158.0,59.5615,59.6603,59.5285,59.6603,42158.0
2018-04-27 12:25:00,72.41,72.52,72.41,72.48,32838.0,59.6686,59.7592,59.6686,59.7263,32838.0
2018-04-27 12:30:00,72.47,72.52,72.44,72.52,38730.0,59.718,59.7592,59.6933,59.7592,38730.0
2018-04-27 12:35:00,72.53,72.67,72.49,72.65,24485.0,59.7675,59.8828,59.7345,59.8664,24485.0
2018-04-27 12:40:00,72.65,72.66,72.61,72.63,15023.0,59.8664,59.8746,59.8334,59.8499,15023.0
2018-04-27 12:45:00,72.61,72.65,72.56,72.64,21887.0,59.8334,59.8664,59.7922,59.8581,21887.0
2018-04-27 12:50:00,72.63,72.8,72.63,72.8,27880.0,59.8499,59.99,59.8499,59.99,27880.0
2018-04-27 12:55:00,72.81,72.86,72.77,72.86,34100.0,59.9982,60.0394,59.9652,60.0394,34100.0
2018-04-27 13:00:00,72.87,72.88,72.8,72.84,21054.0,60.0476,60.0559,59.99,60.0229,21054.0
2018-04-27 13:05:00,72.84,72.96,72.82,72.95,37425.0,60.0229,60.1218,60.0064,60.1136,37425.0
2018-04-27 13:10:00,72.95,73.06,72.92,73.03,33479.0,60.1136,60.2042,60.0888,60.1795,33479.0
2018-04-27 13:15:00,73.03,73.08,73.0,73.06,25661.0,60.1795,60.2207,60.1548,60.2042,25661.0
2018-04-27 13:20:00,73.05,73.05,72.77,72.8,36509.0,60.196,60.196,59.9652,59.99,36509.0
2018-04-27 13:25:00,72.82,72.89,72.8,72.86,17766.0,60.0064,60.0641,59.99,60.0394,17766.0
2018-04-27 13:30:00,72.86,72.89,72.81,72.84,17995.0,60.0394,60.0641,59.9982,60.0229,17995.0
2018-04-27 13:35:00,72.84,72.88,72.78,72.8,20159.0,60.0229,60.0559,59.9735,59.99,20159.0
2018-04-27 13:40:00,72.81,72.83,72.76,72.83,22235.0,59.9982,60.0147,59.957,60.0147,22235.0
2018-04-27 13:45:00,72.83,72.84,72.75,72.77,28071.0,60.0147,60.0229,59.9488,59.9652,28071.0
2018-04-27 13:50:00,72.77,72.85,72.74,72.85,26883.0,59.9652,60.0312,59.9405,60.0312,26883.0
2018-04-27 13:55:00,72.86,72.87,72.76,72.77,24709.0,60.0394,60.0476,59.957,59.9652,24709.0
2018-04-27 14:00:00,72.78,72.79,72.59,72.62,38642.0,59.9735,59.9817,59.8169,59.8416,38642.0
2018-04-27 14:05:00,72.64,72.65,72.57,72.6,26286.0,59.8581,59.8664,59.8004,59.8252,26286.0
2018-04-27 14:10:00,72.6,72.71,72.59,72.71,19446.0,59.8252,59.9158,59.8169,59.9158,19446.0
2018-04-27 14:15:00,72.72,72.77,72.68,72.77,23012.0,59.924,59.9652,59.8911,59.9652,23012.0
2018-04-27 14:20:00,72.77,72.78,72.69,72.71,23836.0,59.9652,59.9735,59.8993,59.9158,23836.0
2018-04-27 14:25:00,72.72,72.76,72.72,72.75,17626.0,59.924,59.957,59.924,59.9488,17626.0
2018-04-27 14:30:00,72.75,72.77,72.7,72.74,15846.0,59.9488,59.9652,59.9076,59.9405,15846.0
2018-04-27 14:35:00,72.75,72.82,72.74,72.81,17892.0,59.9488,60.0064,59.9405,59.9982,17892.0
2018-04-27 14:40:00,72.81,72.83,72.79,72.81,19124.0,59.9982,60.0147,59.9817,59.9982,19124.0
2018-04-27 14:45:00,72.82,72.9,72.81,72.9,21529.0,60.0064,60.0724,59.9982,60.0724,21529.0
2018-04-27 14:50:00,72.9,72.92,72.84,72.92,25995.0,60.0724,60.0888,60.0229,60.0888,25995.0
2018-04-27 14:55:00,72.89,72.96,72.86,72.95,26684.0,60.0641,60.1218,60.0394,60.1136,26684.0
2018-04-27 15:00:00,72.95,73.06,72.88,73.06,53337.0,60.1136,60.2042,60.0559,60.2042,53337.0
2018-04-27 15:05:00,73.06,73.07,72.95,72.98,28623.0,60.2042,60.2125,60.1136,60.1383,28623.0
2018-04-27 15:10:00,72.98,73.01,72.86,72.86,41245.0,60.1383,60.163,60.0394,60.0394,41245.0
2018-04-27 15:15:00,72.87,72.87,72.81,72.87,32380.0,60.0476,60.0476,59.9982,60.0476,32380.0
2018-04-27 15:20:00,72.86,72.87,72.8,72.81,26672.0,60.0394,60.0476,59.99,59.9982,26672.0
2018-04-27 15:25:00,72.83,72.83,72.74,72.8,37124.0,60.0147,60.0147,59.9405,59.99,37124.0
2018-04-27 15:30:00,72.8,72.88,72.77,72.86,45655.0,59.99,60.0559,59.9652,60.0394,45655.0
2018-04-27 15:35:00,72.86,72.87,72.77,72.81,50310.0,60.0394,60.0476,59.9652,59.9982,50310.0
2018-04-27 15:40:00,72.8,72.85,72.7,72.7,45626.0,59.99,60.0312,59.9076,59.9076,45626.0
2018-04-27 15:45:00,72.7,72.78,72.69,72.7,73430.0,59.9076,59.9735,59.8993,59.9076,73430.0
2018-04-27 15:50:00,72.71,72.88,72.7,72.84,91366.0,59.9158,60.0559,59.9076,60.0229,91366.0
2018-04-27 15:55:00,72.85,72.94,72.84,72.86,151360.0,60.0312,60.1053,60.0229,60.0394,151360.0
2018-04-30 09:30:00,72.8,73.17,72.8,73.17,48082.0,59.99,60.2949,59.99,60.2949,48082.0
2018-04-30 09:35:00,73.18,73.3,72.97,73.05,26984.0,60.3031,60.402,60.13,60.196,26984.0
2018-04-30 09:40:00,73.06,73.26,72.94,73.05,61577.0,60.2042,60.369,60.1053,60.196,61577.0
2018-04-30 09:45:00,73.05,73.05,72.85,72.86,34885.0,60.196,60.196,60.0312,60.0394,34885.0
2018-04-30 09:50:00,72.84,72.99,72.82,72.88,21564.0,60.0229,60.1465,60.0064,60.0559,21564.0
2018-04-30 09:55:00,72.89,72.94,72.8,72.92,28882.0,60.0641,60.1053,59.99,60.0888,28882.0
2018-04-30 10:00:00,72.92,73.16,72.91,73.06,94370.0,60.0888,60.2866,60.0806,60.2042,94370.0
2018-04-30 10:05:00,73.05,73.11,72.97,73.09,42446.0,60.196,60.2454,60.13,60.2289,42446.0
2018-04-30 10:10:00,73.07,73.08,72.96,72.97,28686.0,60.2125,60.2207,60.1218,60.13,28686.0
2018-04-30 10:15:00,72.95,72.97,72.71,72.71,164487.0,60.1136,60.13,59.9158,59.9158,164487.0
2018-04-30 10:20:00,72.72,72.91,72.64,72.83,91057.0,59.924,60.0806,59.8581,60.0147,91057.0
2018-04-30 10:25:00,72.84,72.93,72.7,72.92,41525.0,60.0229,60.0971,59.9076,60.0888,41525.0
2018-04-30 10:30:00,72.92,73.05,72.89,72.98,86081.0,60.0888,60.196,60.0641,60.1383,86081.0
2018-04-30 10:35:00,72.99,73.01,72.83,72.83,72501.0,60.1465,60.163,60.0147,60.0147,72501.0
2018-04-30 10:40:00,72.84,73.11,72.83,72.97,55866.0,60.0229,60.2454,60.0147,60.13,55866.0
2018-04-30 10:45:00,72.98,73.1,72.93,73.1,22414.0,60.1383,60.2372,60.0971,60.2372,22414.0
2018-04-30 10:50:00,73.09,73.17,73.02,73.13,35333.0,60.2289,60.2949,60.1713,60.2619,35333.0
2018-04-30 10:55:00,73.12,73.19,73.05,73.14,80984.0,60.2537,60.3113,60.196,60.2701,80984.0
2018-04-30 11:00:00,73.15,73.43,73.12,73.42,49652.0,60.2784,60.5091,60.2537,60.5009,49652.0
2018-04-30 11:05:00,73.42,73.47,73.33,73.46,47736.0,60.5009,60.5421,60.4267,60.5338,47736.0
2018-04-30 11:10:00,73.47,73.47,73.3,73.4,30680.0,60.5421,60.5421,60.402,60.4844,30680.0
2018-04-30 11:15:00,73.4,73.47,73.37,73.43,77754.0,60.4844,60.5421,60.4597,60.5091,77754.0
2018-04-30 11:20:00,73.42,73.44,73.31,73.32,34852.0,60.5009,60.5173,60.4102,60.4185,34852.0
2018-04-30 11:25:00,73.3,73.34,73.28,73.34,21238.0,60.402,60.4349,60.3855,60.4349,21238.0
2018-04-30 11:30:00,73.33,73.33,73.15,73.24,30265.0,60.4267,60.4267,60.2784,60.3525,30265.0
2018-04-30 11:35:00,73.23,73.25,73.17,73.25,27645.0,60.3443,60.3608,60.2949,60.3608,27645.0
2018-04-30 11:40:00,73.25,73.25,73.15,73.16,39000.0,60.3608,60.3608,60.2784,60.2866,39000.0
2018-04-30 11:45:00,73.15,73.22,73.14,73.15,35582.0,60.2784,60.3361,60.2701,60.2784,35582.0
2018-04-30 11:50:00,73.16,73.26,73.12,73.23,37949.0,60.2866,60.369,60.2537,60.3443,37949.0
2018-04-30 11:55:00,73.23,73.3,73.19,73.23,32496.0,60.3443,60.402,60.3113,60.3443,32496.0
2018-04-30 12:00:00,73.22,73.27,73.15,73.2,27999.0,60.3361,60.3773,60.2784,60.3196,27999.0
2018-04-30 12:05:00,73.2,73.25,73.13,73.17,24496.0,60.3196,60.3608,60.2619,60.2949,24496.0
2018-04-30 12:10:00,73.17,73.24,73.13,73.22,20867.0,60.2949,60.3525,60.2619,60.3361,20867.0
2018-04-30 12:15:00,73.24,73.3,73.18,73.28,25128.0,60.3525,60.402,60.3031,60.3855,25128.0
2018-04-30 12:20:00,73.28,73.36,73.27,73.36,40556.0,60.3855,60.4514,60.3773,60.4514,40556.0
2018-04-30 12:25:00,73.38,73.41,73.31,73.38,28970.0,60.4679,60.4926,60.4102,60.4679,28970.0
2018-04-30 12:30:00,73.38,73.38,73.32,73.37,36207.0,60.4679,60.4679,60.4185,60.4597,36207.0
2018-04-30 12:35:00,73.36,73.65,73.36,73.65,63609.0,60.4514,60.6904,60.4514,60.6904,63609.0
2018-04-30 12:40:00,73.65,73.69,73.5,73.52,42005.0,60.6904,60.7234,60.5668,60.5833,42005.0
2018-04-30 12:45:00,73.52,73.57,73.48,73.53,34108.0,60.5833,60.6245,60.5503,60.5915,34108.0
2018-04-30 12:50:00,73.53,73.53,73.34,73.43,32429.0,60.5915,60.5915,60.4349,60.5091,32429.0
2018-04-30 12:55:00,73.44,73.47,73.36,73.41,24198.0,60.5173,60.5421,60.4514,60.4926,24198.0
2018-04-30 13:00:00,73.42,73.47,73.36,73.36,25700.0,60.5009,60.5421,60.4514,60.4514,25700.0
2018-04-30 13:05:00,73.36,73.4,73.34,73.36,25467.0,60.4514,60.4844,60.4349,60.4514,25467.0
2018-04-30 13:10:00,73.36,73.38,73.34,73.35,24454.0,60.4514,60.4679,60.4349,60.4432,24454.0
2018-04-30 13:15:00,73.35,73.36,73.25,73.28,32314.0,60.4432,60.4514,60.3608,60.3855,32314.0
2018-04-30 13:20:00,73.27,73.41,73.25,73.37,38915.0,60.3773,60.4926,60.3608,60.4597,38915.0
2018-04-30 13:25:00,73.37,73.47,73.36,73.42,18874.0,60.4597,60.5421,60.4514,60.5009,18874.0
2018-04-30 13:30:00,73.41,73.41,73.29,73.33,24061.0,60.4926,60.4926,60.3937,60.4267,24061.0
2018-04-30 13:35:00,73.33,73.4,73.26,73.26,18936.0,60.4267,60.4844,60.369,60.369,18936.0
2018-04-30 13:40:00,73.24,73.37,73.24,73.32,20269.0,60.3525,60.4597,60.3525,60.4185,20269.0
2018-04-30 13:45:00,73.33,73.34,73.2,73.22,19143.0,60.4267,60.4349,60.3196,60.3361,19143.0
2018-04-30 13:50:00,73.23,73.23,73.16,73.19,25021.0,60.3443,60.3443,60.2866,60.3113,25021.0
2018-04-30 13:55:00,73.2,73.24,73.18,73.23,17062.0,60.3196,60.3525,60.3031,60.3443,17062.0
2018-04-30 14:00:00,73.22,73.23,73.08,73.11,35766.0,60.3361,60.3443,60.2207,60.2454,35766.0
2018-04-30 14:05:00,73.11,73.12,72.96,72.96,104506.0,60.2454,60.2537,60.1218,60.1218,104506.0
2018-04-30 14:10:00,72.95,72.96,72.9,72.95,52461.0,60.1136,60.1218,60.0724,60.1136,52461.0
2018-04-30 14:15:00,72.95,73.06,72.95,73.04,39375.0,60.1136,60.2042,60.1136,60.1877,39375.0
2018-04-30 14:20:00,73.03,73.19,73.02,73.13,48725.0,60.1795,60.3113,60.1713,60.2619,48725.0
2018-04-30 14:25:00,73.14,73.19,73.08,73.19,38540.0,60.2701,60.3113,60.2207,60.3113,38540.0
2018-04-30 14:30:00,73.18,73.19,73.05,73.05,31227.0,60.3031,60.3113,60.196,60.196,31227.0
2018-04-30 14:35:00,73.05,73.11,73.03,73.05,34642.0,60.196,60.2454,60.1795,60.196,34642.0
2018-04-30 14:40:00,73.04,73.06,72.88,72.91,35493.0,60.1877,60.2042,60.0559,60.0806,35493.0
2018-04-30 14:45:00,72.92,72.93,72.82,72.85,36113.0,60.0888,60.0971,60.0064,60.0312,36113.0
2018-04-30 14:50:00,72.86,72.89,72.81,72.86,33627.0,60.0394,60.0641,59.9982,60.0394,33627.0
2018-04-30 14:55:00,72.86,72.93,72.81,72.88,30084.0,60.0394,60.0971,59.9982,60.0559,30084.0
2018-04-30 15:00:00,72.87,72.88,72.74,72.8,47714.0,60.0476,60.0559,59.9405,59.99,47714.0
2018-04-30 15:05:00,72.8,72.86,72.76,72.83,28358.0,59.99,60.0394,59.957,60.0147,28358.0
2018-04-30 15:10:00,72.82,72.9,72.81,72.88,30596.0,60.0064,60.0724,59.9982,60.0559,30596.0
2018-04-30 15:15:00,72.88,72.95,72.7,72.72,26684.0,60.0559,60.1136,59.9076,59.924,26684.0
2018-04-30 15:20:00,72.71,72.71,72.55,72.56,24659.0,59.9158,59.9158,59.784,59.7922,24659.0
2018-04-30 15:25:00,72.56,72.56,72.5,72.5,18132.0,59.7922,59.7922,59.7428,59.7428,18132.0
2018-04-30 15:30:00,72.49,72.65,72.49,72.64,35036.0,59.7345,59.8664,59.7345,59.8581,35036.0
2018-04-30 15:35:00,72.64,72.67,72.61,72.66,34964.0,59.8581,59.8828,59.8334,59.8746,34964.0
2018-04-30 15:40:00,72.66,72.73,72.64,72.72,35937.0,59.8746,59.9323,59.8581,59.924,35937.0
2018-04-30 15:45:00,72.72,72.79,72.68,72.77,70043.0,59.924,59.9817,59.8911,59.9652,70043.0
2018-04-30 15:50:00,72.77,72.77,72.71,72.73,67560.0,59.9652,59.9652,59.9158,59.9323,67560.0
2018-04-30 15:55:00,72.73,72.76,72.56,72.61,188155.0,59.9323,59.957,59.7922,59.8334,188155.0
2018-05-01 09:30:00,71.87,72.22,71.79,72.17,155276.0,59.2236,59.512,59.1577,59.4708,155276.0
2018-05-01 09:35:00,72.1,72.18,71.92,72.13,110818.0,59.4131,59.4791,59.2648,59.4379,110818.0
2018-05-01 09:40:00,72.12,72.27,71.71,71.73,49388.0,59.4296,59.5532,59.0918,59.1082,49388.0
2018-05-01 09:45:00,71.72,72.01,71.68,71.99,61504.0,59.1,59.339,59.067,59.3225,61504.0
2018-05-01 09:50:00,72.0,72.3,71.96,72.11,79769.0,59.3307,59.5779,59.2978,59.4214,79769.0
2018-05-01 09:55:00,72.11,72.24,72.1,72.15,31588.0,59.4214,59.5285,59.4131,59.4543,31588.0
2018-05-01 10:00:00,72.12,72.12,71.93,71.98,35143.0,59.4296,59.4296,59.273,59.3143,35143.0
2018-05-01 10:05:00,71.97,71.98,71.77,71.86,41348.0,59.306,59.3143,59.1412,59.2154,41348.0
2018-05-01 10:10:00,71.84,71.91,71.72,71.88,62399.0,59.1989,59.2566,59.1,59.2318,62399.0
2018-05-01 10:15:00,71.87,71.89,71.79,71.83,52642.0,59.2236,59.2401,59.1577,59.1906,52642.0
2018-05-01 10:20:00,71.83,71.93,71.77,71.91,41807.0,59.1906,59.273,59.1412,59.2566,41807.0
2018-05-01 10:25:00,71.91,71.92,71.79,71.84,42119.0,59.2566,59.2648,59.1577,59.1989,42119.0
2018-05-01 10:30:00,71.84,71.85,71.67,71.7,40654.0,59.1989,59.2071,59.0588,59.0835,40654.0
2018-05-01 10:35:00,71.69,71.72,71.62,71.65,53311.0,59.0753,59.1,59.0176,59.0423,53311.0
2018-05-01 10:40:00,71.65,71.75,71.65,71.68,48243.0,59.0423,59.1247,59.0423,59.067,48243.0
2018-05-01 10:45:00,71.68,71.73,71.66,71.68,37141.0,59.067,59.1082,59.0506,59.067,37141.0
2018-05-01 10:50:00,71.68,71.72,71.46,71.5,73150.0,59.067,59.1,58.8858,58.9187,73150.0
2018-05-01 10:55:00,71.51,71.53,71.49,71.51,35358.0,58.927,58.9434,58.9105,58.927,35358.0
2018-05-01 11:00:00,71.51,71.52,71.32,71.4,56879.0,58.927,58.9352,58.7704,58.8363,56879.0
2018-05-01 11:05:00,71.4,71.5,71.35,71.5,26798.0,58.8363,58.9187,58.7951,58.9187,26798.0
2018-05-01 11:10:00,71.5,71.58,71.45,71.52,34090.0,58.9187,58.9846,58.8775,58.9352,34090.0
2018-05-01 11:15:00,71.5,71.57,71.47,71.5,32221.0,58.9187,58.9764,58.894,58.9187,32221.0
2018-05-01 11:20:00,71.51,71.58,71.41,71.43,27646.0,58.927,58.9846,58.8445,58.861,27646.0
2018-05-01 11:25:00,71.43,71.44,71.39,71.4,38918.0,58.861,58.8693,58.8281,58.8363,38918.0
2018-05-01 11:30:00,71.4,71.41,71.26,71.31,32140.0,58.8363,58.8445,58.7209,58.7621,32140.0
2018-05-01 11:35:00,71.3,71.42,71.26,71.37,74086.0,58.7539,58.8528,58.7209,58.8116,74086.0
2018-05-01 11:40:00,71.38,71.46,71.34,71.44,14301.0,58.8198,58.8858,58.7869,58.8693,14301.0
2018-05-01 11:45:00,71.44,71.5,71.32,71.35,28805.0,58.8693,58.9187,58.7704,58.7951,28805.0
2018-05-01 11:50:00,71.34,71.45,71.34,71.42,20457.0,58.7869,58.8775,58.7869,58.8528,20457.0
2018-05-01 11:55:00,71.4,71.4,71.2,71.23,54977.0,58.8363,58.8363,58.6715,58.6962,54977.0
2018-05-01 12:00:00,71.23,71.33,71.17,71.23,35254.0,58.6962,58.7786,58.6468,58.6962,35254.0
2018-05-01 12:05:00,71.23,71.34,71.22,71.33,28530.0,58.6962,58.7869,58.688,58.7786,28530.0
2018-05-01 12:10:00,71.34,71.38,71.25,71.26,23088.0,58.7869,58.8198,58.7127,58.7209,23088.0
2018-05-01 12:15:00,71.27,71.36,71.19,71.32,30080.0,58.7292,58.8033,58.6633,58.7704,30080.0
2018-05-01 12:20:00,71.31,71.34,71.25,71.29,18546.0,58.7621,58.7869,58.7127,58.7457,18546.0
2018-05-01 12:25:00,71.29,71.45,71.28,71.42,35099.0,58.7457,58.8775,58.7374,58.8528,35099.0
2018-05-01 12:30:00,71.42,71.52,71.39,71.45,40444.0,58.8528,58.9352,58.8281,58.8775,40444.0
2018-05-01 12:35:00,71.45,71.48,71.36,71.39,33683.0,58.8775,58.9022,58.8033,58.8281,33683.0
2018-05-01 12:40:00,71.39,71.43,71.36,71.42,27893.0,58.8281,58.861,58.8033,58.8528,27893.0
2018-05-01 12:45:00,71.42,71.43,71.34,71.38,19436.0,58.8528,58.861,58.7869,58.8198,19436.0
2018-05-01 12:50:00,71.37,71.43,71.35,71.37,22277.0,58.8116,58.861,58.7951,58.8116,22277.0
2018-05-01 12:55:00,71.37,71.37,71.25,71.26,36258.0,58.8116,58.8116,58.7127,58.7209,36258.0
2018-05-01 13:00:00,71.26,71.26,71.12,71.2,31628.0,58.7209,58.7209,58.6056,58.6715,31628.0
2018-05-01 13:05:00,71.19,71.25,71.12,71.15,34886.0,58.6633,58.7127,58.6056,58.6303,34886.0
2018-05-01 13:10:00,71.15,71.23,71.13,71.19,16429.0,58.6303,58.6962,58.6138,58.6633,16429.0
2018-05-01 13:15:00,71.18,71.23,71.15,71.21,22712.0,58.655,58.6962,58.6303,58.6797,22712.0
2018-05-01 13:20:00,71.21,71.21,71.11,71.17,20778.0,58.6797,58.6797,58.5973,58.6468,20778.0
2018-05-01 13:25:00,71.17,71.17,71.1,71.13,18141.0,58.6468,58.6468,58.5891,58.6138,18141.0
2018-05-01 13:30:00,71.12,71.18,71.12,71.13,43991.0,58.6056,58.655,58.6056,58.6138,43991.0
2018-05-01 13:35:00,71.14,71.28,71.13,71.26,20998.0,58.6221,58.7374,58.6138,58.7209,20998.0
2018-05-01 13:40:00,71.26,71.32,71.23,71.31,36767.0,58.7209,58.7704,58.6962,58.7621,36767.0
2018-05-01 13:45:00,71.31,71.42,71.28,71.42,21597.0,58.7621,58.8528,58.7374,58.8528,21597.0
2018-05-01 13:50:00,71.41,71.52,71.39,71.47,35651.0,58.8445,58.9352,58.8281,58.894,35651.0
2018-05-01 13:55:00,71.47,71.71,71.46,71.71,42060.0,58.894,59.0918,58.8858,59.0918,42060.0
2018-05-01 14:00:00,71.7,71.83,71.68,71.74,58635.0,59.0835,59.1906,59.067,59.1165,58635.0
2018-05-01 14:05:00,71.75,71.81,71.71,71.72,20961.0,59.1247,59.1742,59.0918,59.1,20961.0
2018-05-01 14:10:00,71.73,71.8,71.69,71.74,20269.0,59.1082,59.1659,59.0753,59.1165,20269.0
2018-05-01 14:15:00,71.74,71.76,71.71,71.73,10308.0,59.1165,59.133,59.0918,59.1082,10308.0
2018-05-01 14:20:00,71.72,71.88,71.68,71.84,31432.0,59.1,59.2318,59.067,59.1989,31432.0
2018-05-01 14:25:00,71.86,71.86,71.73,71.73,15541.0,59.2154,59.2154,59.1082,59.1082,15541.0
2018-05-01 14:30:00,71.73,71.74,71.64,71.64,15028.0,59.1082,59.1165,59.0341,59.0341,15028.0
2018-05-01 14:35:00,71.65,71.67,71.57,71.64,42580.0,59.0423,59.0588,58.9764,59.0341,42580.0
2018-05-01 14:40:00,71.63,71.82,71.61,71.82,24673.0,59.0258,59.1824,59.0094,59.1824,24673.0
2018-05-01 14:45:00,71.8,71.88,71.78,71.82,36452.0,59.1659,59.2318,59.1494,59.1824,36452.0
2018-05-01 14:50:00,71.81,71.81,71.65,71.66,18410.0,59.1742,59.1742,59.0423,59.0506,18410.0
2018-05-01 14:55:00,71.66,71.7,71.58,71.61,21601.0,59.0506,59.0835,58.9846,59.0094,21601.0
2018-05-01 15:00:00,71.62,71.66,71.55,71.61,27917.0,59.0176,59.0506,58.9599,59.0094,27917.0
2018-05-01 15:05:00,71.62,71.72,71.57,71.7,20812.0,59.0176,59.1,58.9764,59.0835,20812.0
2018-05-01 15:10:00,71.7,71.7,71.54,71.55,34681.0,59.0835,59.0835,58.9517,58.9599,34681.0
2018-05-01 15:15:00,71.56,71.63,71.54,71.6,19652.0,58.9682,59.0258,58.9517,59.0011,19652.0
2018-05-01 15:20:00,71.6,71.67,71.54,71.56,55076.0,59.0011,59.0588,58.9517,58.9682,55076.0
2018-05-01 15:25:00,71.57,71.59,71.47,71.49,67434.0,58.9764,58.9929,58.894,58.9105,67434.0
2018-05-01 15:30:00,71.49,71.53,71.49,71.5,83879.0,58.9105,58.9434,58.9105,58.9187,83879.0
2018-05-01 15:35:00,71.49,71.49,71.3,71.32,110480.0,58.9105,58.9105,58.7539,58.7704,110480.0
2018-05-01 15:40:00,71.32,71.41,71.31,71.33,108205.0,58.7704,58.8445,58.7621,58.7786,108205.0
2018-05-01 15:45:00,71.32,71.4,71.28,71.29,143920.0,58.7704,58.8363,58.7374,58.7457,143920.0
2018-05-01 15:50:00,71.29,71.36,71.17,71.17,161998.0,58.7457,58.8033,58.6468,58.6468,161998.0
2018-05-01 15:55:00,71.18,71.3,71.08,71.08,567632.0,58.655,58.7539,58.5726,58.5726,567632.0
2018-05-02 09:30:00,70.61,70.76,70.11,70.25,167799.0,58.1853,58.3089,57.7733,57.8887,167799.0
2018-05-02 09:35:00,70.22,70.36,70.03,70.05,59374.0,57.8639,57.9793,57.7074,57.7239,59374.0
2018-05-02 09:40:00,70.09,70.15,69.43,69.81,114412.0,57.7568,57.8063,57.213,57.5261,114412.0
2018-05-02 09:45:00,69.84,70.19,69.76,70.19,64367.0,57.5508,57.8392,57.4849,57.8392,64367.0
2018-05-02 09:50:00,70.16,70.33,70.06,70.28,39564.0,57.8145,57.9546,57.7321,57.9134,39564.0
2018-05-02 09:55:00,70.28,70.33,70.21,70.24,27700.0,57.9134,57.9546,57.8557,57.8804,27700.0
2018-05-02 10:00:00,70.22,70.45,70.21,70.25,42289.0,57.8639,58.0535,57.8557,57.8887,42289.0
2018-05-02 10:05:00,70.26,70.56,70.21,70.49,39718.0,57.8969,58.1441,57.8557,58.0864,39718.0
2018-05-02 10:10:00,70.48,70.62,70.38,70.62,54248.0,58.0782,58.1936,57.9958,58.1936,54248.0
2018-05-02 10:15:00,70.62,70.69,70.49,70.49,48614.0,58.1936,58.2512,58.0864,58.0864,48614.0
2018-05-02 10:20:00,70.49,70.82,70.49,70.7,69665.0,58.0864,58.3584,58.0864,58.2595,69665.0
2018-05-02 10:25:00,70.71,70.82,70.7,70.75,49425.0,58.2677,58.3584,58.2595,58.3007,49425.0
2018-05-02 10:30:00,70.75,70.93,70.73,70.82,136478.0,58.3007,58.449,58.2842,58.3584,136478.0
2018-05-02 10:35:00,70.82,70.9,70.8,70.87,55847.0,58.3584,58.4243,58.3419,58.3996,55847.0
2018-05-02 10:40:00,70.88,71.05,70.85,70.85,52904.0,58.4078,58.5479,58.3831,58.3831,52904.0
2018-05-02 10:45:00,70.84,71.06,70.83,71.05,35427.0,58.3748,58.5561,58.3666,58.5479,35427.0
2018-05-02 10:50:00,71.04,71.07,70.95,70.98,39143.0,58.5397,58.5644,58.4655,58.4902,39143.0
2018-05-02 10:55:00,70.97,70.97,70.84,70.87,37762.0,58.482,58.482,58.3748,58.3996,37762.0
2018-05-02 11:00:00,70.85,70.85,70.66,70.71,41837.0,58.3831,58.3831,58.2265,58.2677,41837.0
2018-05-02 11:05:00,70.72,70.88,70.72,70.85,52896.0,58.276,58.4078,58.276,58.3831,52896.0
2018-05-02 11:10:00,70.84,70.95,70.77,70.93,35551.0,58.3748,58.4655,58.3172,58.449,35551.0
2018-05-02 11:15:00,70.94,70.94,70.82,70.85,38098.0,58.4573,58.4573,58.3584,58.3831,38098.0
2018-05-02 11:20:00,70.85,70.86,70.8,70.86,30418.0,58.3831,58.3913,58.3419,58.3913,30418.0
2018-05-02 11:25:00,70.85,70.87,70.77,70.78,25510.0,58.3831,58.3996,58.3172,58.3254,25510.0
2018-05-02 11:30:00,70.78,70.87,70.74,70.86,31039.0,58.3254,58.3996,58.2924,58.3913,31039.0
2018-05-02 11:35:00,70.86,70.91,70.8,70.91,19866.0,58.3913,58.4325,58.3419,58.4325,19866.0
2018-05-02 11:40:00,70.92,70.92,70.83,70.85,48563.0,58.4408,58.4408,58.3666,58.3831,48563.0
2018-05-02 11:45:00,70.85,70.94,70.8,70.89,72330.0,58.3831,58.4573,58.3419,58.416,72330.0
2018-05-02 11:50:00,70.89,70.91,70.8,70.81,16459.0,58.416,58.4325,58.3419,58.3501,16459.0
2018-05-02 11:55:00,70.8,70.9,70.8,70.85,15951.0,58.3419,58.4243,58.3419,58.3831,15951.0
2018-05-02 12:00:00,70.84,70.89,70.77,70.77,21856.0,58.3748,58.416,58.3172,58.3172,21856.0
2018-05-02 12:05:00,70.78,70.82,70.77,70.77,13594.0,58.3254,58.3584,58.3172,58.3172,13594.0
2018-05-02 12:10:00,70.77,70.82,70.74,70.74,15778.0,58.3172,58.3584,58.2924,58.2924,15778.0
2018-05-02 12:15:00,70.73,70.77,70.68,70.71,12988.0,58.2842,58.3172,58.243,58.2677,12988.0
2018-05-02 12:20:00,70.71,70.77,70.66,70.69,16627.0,58.2677,58.3172,58.2265,58.2512,16627.0
2018-05-02 12:25:00,70.69,70.74,70.63,70.66,16241.0,58.2512,58.2924,58.2018,58.2265,16241.0
2018-05-02 12:30:00,70.68,70.76,70.64,70.71,27180.0,58.243,58.3089,58.21,58.2677,27180.0
2018-05-02 12:35:00,70.71,70.76,70.68,70.73,17917.0,58.2677,58.3089,58.243,58.2842,17917.0
2018-05-02 12:40:00,70.74,70.84,70.73,70.75,17521.0,58.2924,58.3748,58.2842,58.3007,17521.0
2018-05-02 12:45:00,70.75,70.78,70.71,70.77,12063.0,58.3007,58.3254,58.2677,58.3172,12063.0
2018-05-02 12:50:00,70.77,70.8,70.75,70.79,11284.0,58.3172,58.3419,58.3007,58.3336,11284.0
2018-05-02 12:55:00,70.78,70.81,70.77,70.78,12746.0,58.3254,58.3501,58.3172,58.3254,12746.0
2018-05-02 13:00:00,70.79,70.91,70.79,70.88,20777.0,58.3336,58.4325,58.3336,58.4078,20777.0
2018-05-02 13:05:00,70.88,70.97,70.85,70.96,15046.0,58.4078,58.482,58.3831,58.4737,15046.0
2018-05-02 13:10:00,70.97,71.04,70.93,71.01,41483.0,58.482,58.5397,58.449,58.5149,41483.0
2018-05-02 13:15:00,71.01,71.01,70.93,70.94,29567.0,58.5149,58.5149,58.449,58.4573,29567.0
2018-05-02 13:20:00,70.95,70.96,70.9,70.92,14629.0,58.4655,58.4737,58.4243,58.4408,14629.0
2018-05-02 13:25:00,70.92,70.97,70.92,70.94,17206.0,58.4408,58.482,58.4408,58.4573,17206.0
2018-05-02 13:30:00,70.94,70.95,70.9,70.92,26593.0,58.4573,58.4655,58.4243,58.4408,26593.0
2018-05-02 13:35:00,70.91,70.96,70.87,70.87,35648.0,58.4325,58.4737,58.3996,58.3996,35648.0
2018-05-02 13:40:00,70.88,70.94,70.85,70.92,25770.0,58.4078,58.4573,58.3831,58.4408,25770.0
2018-05-02 13:45:00,70.95,70.98,70.94,70.95,18002.0,58.4655,58.4902,58.4573,58.4655,18002.0
2018-05-02 13:50:00,70.95,71.0,70.94,70.95,34669.0,58.4655,58.5067,58.4573,58.4655,34669.0
2018-05-02 13:55:00,70.95,70.95,70.88,70.9,20362.0,58.4655,58.4655,58.4078,58.4243,20362.0
2018-05-02 14:00:00,70.89,71.0,70.88,71.0,50532.0,58.416,58.5067,58.4078,58.5067,50532.0
2018-05-02 14:05:00,70.99,71.15,70.92,71.14,28339.0,58.4985,58.6303,58.4408,58.6221,28339.0
2018-05-02 14:10:00,71.14,71.14,71.02,71.02,16640.0,58.6221,58.6221,58.5232,58.5232,16640.0
2018-05-02 14:15:00,71.02,71.05,70.91,70.91,24549.0,58.5232,58.5479,58.4325,58.4325,24549.0
2018-05-02 14:20:00,70.92,70.98,70.89,70.91,22382.0,58.4408,58.4902,58.416,58.4325,22382.0
2018-05-02 14:25:00,70.91,71.1,70.9,71.06,19284.0,58.4325,58.5891,58.4243,58.5561,19284.0
2018-05-02 14:30:00,71.05,71.09,70.98,71.01,19360.0,58.5479,58.5809,58.4902,58.5149,19360.0
2018-05-02 14:35:00,71.0,71.08,70.95,71.07,26293.0,58.5067,58.5726,58.4655,58.5644,26293.0
2018-05-02 14:40:00,71.06,71.21,71.02,71.2,35570.0,58.5561,58.6797,58.5232,58.6715,35570.0
2018-05-02 14:45:00,71.2,71.32,71.18,71.28,47427.0,58.6715,58.7704,58.655,58.7374,47427.0
2018-05-02 14:50:00,71.29,71.36,71.26,71.28,29406.0,58.7457,58.8033,58.7209,58.7374,29406.0
2018-05-02 14:55:00,71.28,71.38,71.28,71.29,39209.0,58.7374,58.8198,58.7374,58.7457,39209.0
2018-05-02 15:00:00,71.3,71.32,71.23,71.24,58522.0,58.7539,58.7704,58.6962,58.7045,58522.0
2018-05-02 15:05:00,71.23,71.28,71.22,71.27,40767.0,58.6962,58.7374,58.688,58.7292,40767.0
2018-05-02 15:10:00,71.27,71.28,71.22,71.24,50927.0,58.7292,58.7374,58.688,58.7045,50927.0
2018-05-02 15:15:00,71.25,71.32,71.18,71.27,62081.0,58.7127,58.7704,58.655,58.7292,62081.0
2018-05-02 15:20:00,71.28,71.29,71.09,71.15,53651.0,58.7374,58.7457,58.5809,58.6303,53651.0
2018-05-02 15:25:00,71.16,71.22,71.14,71.22,29776.0,58.6385,58.688,58.6221,58.688,29776.0
2018-05-02 15:30:00,71.22,71.28,71.2,71.27,127742.0,58.688,58.7374,58.6715,58.7292,127742.0
2018-05-02 15:35:00,71.27,71.29,71.21,71.29,72510.0,58.7292,58.7457,58.6797,58.7457,72510.0
2018-05-02 15:40:00,71.29,71.3,71.22,71.25,118659.0,58.7457,58.7539,58.688,58.7127,118659.0
2018-05-02 15:45:00,71.25,71.26,71.2,71.2,127245.0,58.7127,58.7209,58.6715,58.6715,127245.0
2018-05-02 15:50:00,71.2,71.41,71.2,71.41,187999.0,58.6715,58.8445,58.6715,58.8445,187999.0
2018-05-02 15:55:00,71.41,71.52,71.41,71.45,268650.0,58.8445,58.9352,58.8445,58.8775,268650.0
2018-05-03 09:30:00,71.43,71.51,71.13,71.17,63067.0,58.861,58.927,58.6138,58.6468,63067.0
2018-05-03 09:35:00,71.22,71.26,70.91,71.07,26242.0,58.688,58.7209,58.4325,58.5644,26242.0
2018-05-03 09:40:00,71.07,71.07,70.9,70.91,15210.0,58.5644,58.5644,58.4243,58.4325,15210.0
2018-05-03 09:45:00,70.93,71.13,70.93,71.08,35915.0,58.449,58.6138,58.449,58.5726,35915.0
2018-05-03 09:50:00,71.1,71.35,71.1,71.3,62334.0,58.5891,58.7951,58.5891,58.7539,62334.0
2018-05-03 09:55:00,71.28,71.4,71.28,71.37,22939.0,58.7374,58.8363,58.7374,58.8116,22939.0
2018-05-03 10:00:00,71.29,71.4,71.23,71.26,21985.0,58.7457,58.8363,58.6962,58.7209,21985.0
2018-05-03 10:05:00,71.24,71.28,71.2,71.26,14838.0,58.7045,58.7374,58.6715,58.7209,14838.0
2018-05-03 10:10:00,71.27,71.27,71.19,71.23,19365.0,58.7292,58.7292,58.6633,58.6962,19365.0
2018-05-03 10:15:00,71.23,71.28,71.17,71.19,16463.0,58.6962,58.7374,58.6468,58.6633,16463.0
2018-05-03 10:20:00,71.2,71.23,71.13,71.16,26974.0,58.6715,58.6962,58.6138,58.6385,26974.0
2018-05-03 10:25:00,71.18,71.22,71.13,71.15,52929.0,58.655,58.688,58.6138,58.6303,52929.0
2018-05-03 10:30:00,71.16,71.16,70.91,71.01,60719.0,58.6385,58.6385,58.4325,58.5149,60719.0
2018-05-03 10:35:00,70.99,71.02,70.8,70.83,77806.0,58.4985,58.5232,58.3419,58.3666,77806.0
2018-05-03 10:40:00,70.81,70.88,70.76,70.79,47009.0,58.3501,58.4078,58.3089,58.3336,47009.0
2018-05-03 10:45:00,70.8,70.96,70.8,70.9,28951.0,58.3419,58.4737,58.3419,58.4243,28951.0
2018-05-03 10:50:00,70.88,70.89,70.77,70.82,72542.0,58.4078,58.416,58.3172,58.3584,72542.0
2018-05-03 10:55:00,70.8,70.8,70.57,70.7,80983.0,58.3419,58.3419,58.1524,58.2595,80983.0
2018-05-03 11:00:00,70.7,70.78,70.58,70.6,26508.0,58.2595,58.3254,58.1606,58.1771,26508.0
2018-05-03 11:05:00,70.61,70.72,70.61,70.68,16890.0,58.1853,58.276,58.1853,58.243,16890.0
2018-05-03 11:10:00,70.65,70.87,70.63,70.83,17493.0,58.2183,58.3996,58.2018,58.3666,17493.0
2018-05-03 11:15:00,70.83,70.93,70.82,70.89,14139.0,58.3666,58.449,58.3584,58.416,14139.0
2018-05-03 11:20:00,70.89,70.9,70.83,70.9,12464.0,58.416,58.4243,58.3666,58.4243,12464.0
2018-05-03 11:25:00,70.88,70.91,70.73,70.75,11245.0,58.4078,58.4325,58.2842,58.3007,11245.0
2018-05-03 11:30:00,70.75,70.83,70.69,70.83,22218.0,58.3007,58.3666,58.2512,58.3666,22218.0
2018-05-03 11:35:00,70.83,70.92,70.76,70.83,18940.0,58.3666,58.4408,58.3089,58.3666,18940.0
2018-05-03 11:40:00,70.82,70.82,70.69,70.81,13706.0,58.3584,58.3584,58.2512,58.3501,13706.0
2018-05-03 11:45:00,70.81,71.02,70.77,70.94,18859.0,58.3501,58.5232,58.3172,58.4573,18859.0
2018-05-03 11:50:00,70.95,70.98,70.9,70.93,9309.0,58.4655,58.4902,58.4243,58.449,9309.0
2018-05-03 11:55:00,70.93,70.93,70.84,70.87,20734.0,58.449,58.449,58.3748,58.3996,20734.0
2018-05-03 12:00:00,70.89,70.99,70.87,70.89,13513.0,58.416,58.4985,58.3996,58.416,13513.0
2018-05-03 12:05:00,70.9,70.95,70.88,70.9,16542.0,58.4243,58.4655,58.4078,58.4243,16542.0
2018-05-03 12:10:00,70.92,70.96,70.83,70.96,13372.0,58.4408,58.4737,58.3666,58.4737,13372.0
2018-05-03 12:15:00,70.98,70.98,70.82,70.85,23003.0,58.4902,58.4902,58.3584,58.3831,23003.0
2018-05-03 12:20:00,70.85,70.88,70.79,70.79,16872.0,58.3831,58.4078,58.3336,58.3336,16872.0
2018-05-03 12:25:00,70.8,70.8,70.66,70.66,21923.0,58.3419,58.3419,58.2265,58.2265,21923.0
2018-05-03 12:30:00,70.66,70.85,70.66,70.83,20889.0,58.2265,58.3831,58.2265,58.3666,20889.0
2018-05-03 12:35:00,70.82,71.05,70.77,71.04,18546.0,58.3584,58.5479,58.3172,58.5397,18546.0
2018-05-03 12:40:00,71.04,71.15,71.0,71.13,16009.0,58.5397,58.6303,58.5067,58.6138,16009.0
2018-05-03 12:45:00,71.12,71.23,71.11,71.21,16607.0,58.6056,58.6962,58.5973,58.6797,16607.0
2018-05-03 12:50:00,71.2,71.37,71.2,71.3,16309.0,58.6715,58.8116,58.6715,58.7539,16309.0
2018-05-03 12:55:00,71.31,71.4,71.28,71.39,16591.0,58.7621,58.8363,58.7374,58.8281,16591.0
2018-05-03 13:00:00,71.41,71.41,71.24,71.27,16606.0,58.8445,58.8445,58.7045,58.7292,16606.0
2018-05-03 13:05:00,71.26,71.28,71.18,71.2,21570.0,58.7209,58.7374,58.655,58.6715,21570.0
2018-05-03 13:10:00,71.19,71.33,71.19,71.31,22558.0,58.6633,58.7786,58.6633,58.7621,22558.0
2018-05-03 13:15:00,71.3,71.48,71.29,71.41,23235.0,58.7539,58.9022,58.7457,58.8445,23235.0
2018-05-03 13:20:00,71.42,71.52,71.4,71.41,28803.0,58.8528,58.9352,58.8363,58.8445,28803.0
2018-05-03 13:25:00,71.4,71.41,71.32,71.4,24432.0,58.8363,58.8445,58.7704,58.8363,24432.0
2018-05-03 13:30:00,71.4,71.54,71.31,71.53,45855.0,58.8363,58.9517,58.7621,58.9434,45855.0
2018-05-03 13:35:00,71.53,71.62,71.52,71.62,16417.0,58.9434,59.0176,58.9352,59.0176,16417.0
2018-05-03 13:40:00,71.62,71.64,71.52,71.55,17110.0,59.0176,59.0341,58.9352,58.9599,17110.0
2018-05-03 13:45:00,71.56,71.58,71.48,71.52,23563.0,58.9682,58.9846,58.9022,58.9352,23563.0
2018-05-03 13:50:00,71.53,71.58,71.5,71.57,24806.0,58.9434,58.9846,58.9187,58.9764,24806.0
2018-05-03 13:55:00,71.58,71.59,71.55,71.55,15676.0,58.9846,58.9929,58.9599,58.9599,15676.0
2018-05-03 14:00:00,71.55,71.56,71.47,71.5,27787.0,58.9599,58.9682,58.894,58.9187,27787.0
2018-05-03 14:05:00,71.5,71.59,71.48,71.59,27556.0,58.9187,58.9929,58.9022,58.9929,27556.0
2018-05-03 14:10:00,71.58,71.6,71.48,71.5,37673.0,58.9846,59.0011,58.9022,58.9187,37673.0
2018-05-03 14:15:00,71.48,71.53,71.39,71.39,18773.0,58.9022,58.9434,58.8281,58.8281,18773.0
2018-05-03 14:20:00,71.39,71.4,71.34,71.37,14039.0,58.8281,58.8363,58.7869,58.8116,14039.0
2018-05-03 14:25:00,71.36,71.43,71.36,71.43,14466.0,58.8033,58.861,58.8033,58.861,14466.0
2018-05-03 14:30:00,71.43,71.52,71.42,71.48,25506.0,58.861,58.9352,58.8528,58.9022,25506.0
2018-05-03 14:35:00,71.49,71.54,71.46,71.5,16438.0,58.9105,58.9517,58.8858,58.9187,16438.0
2018-05-03 14:40:00,71.51,71.53,71.4,71.43,43419.0,58.927,58.9434,58.8363,58.861,43419.0
2018-05-03 14:45:00,71.42,71.45,71.36,71.37,18617.0,58.8528,58.8775,58.8033,58.8116,18617.0
2018-05-03 14:50:00,71.38,71.41,71.36,71.39,30884.0,58.8198,58.8445,58.8033,58.8281,30884.0
2018-05-03 14:55:00,71.38,71.41,71.16,71.25,37816.0,58.8198,58.8445,58.6385,58.7127,37816.0
2018-05-03 15:00:00,71.26,71.33,71.23,71.23,25343.0,58.7209,58.7786,58.6962,58.6962,25343.0
2018-05-03 15:05:00,71.23,71.26,71.16,71.18,22416.0,58.6962,58.7209,58.6385,58.655,22416.0
2018-05-03 15:10:00,71.17,71.26,71.13,71.24,26683.0,58.6468,58.7209,58.6138,58.7045,26683.0
2018-05-03 15:15:00,71.24,71.32,71.24,71.27,22385.0,58.7045,58.7704,58.7045,58.7292,22385.0
2018-05-03 15:20:00,71.27,71.28,71.19,71.25,20391.0,58.7292,58.7374,58.6633,58.7127,20391.0
2018-05-03 15:25:00,71.25,71.27,71.18,71.27,19660.0,58.7127,58.7292,58.655,58.7292,19660.0
2018-05-03 15:30:00,71.27,71.32,71.26,71.28,24982.0,58.7292,58.7704,58.7209,58.7374,24982.0
2018-05-03 15:35:00,71.29,71.29,71.08,71.09,38780.0,58.7457,58.7457,58.5726,58.5809,38780.0
2018-05-03 15:40:00,71.08,71.1,71.03,71.07,45452.0,58.5726,58.5891,58.5314,58.5644,45452.0
2018-05-03 15:45:00,71.05,71.08,70.97,70.99,63782.0,58.5479,58.5726,58.482,58.4985,63782.0
2018-05-03 15:50:00,70.98,71.06,70.96,70.99,58713.0,58.4902,58.5561,58.4737,58.4985,58713.0
2018-05-03 15:55:00,70.99,71.17,70.97,71.13,172007.0,58.4985,58.6468,58.482,58.6138,172007.0
2018-05-04 09:30:00,70.65,70.83,70.0,70.2,73870.0,58.2183,58.3666,57.6827,57.8475,73870.0
2018-05-04 09:35:00,70.16,70.27,69.93,70.07,74218.0,57.8145,57.9051,57.625,57.7403,74218.0
2018-05-04 09:40:00,70.09,70.45,70.05,70.41,38641.0,57.7568,58.0535,57.7239,58.0205,38641.0
2018-05-04 09:45:00,70.43,70.64,70.35,70.62,25609.0,58.037,58.21,57.9711,58.1936,25609.0
2018-05-04 09:50:00,70.62,70.65,70.48,70.62,26669.0,58.1936,58.2183,58.0782,58.1936,26669.0
2018-05-04 09:55:00,70.63,70.65,70.54,70.55,25779.0,58.2018,58.2183,58.1276,58.1359,25779.0
2018-05-04 10:00:00,70.54,70.61,70.44,70.61,18131.0,58.1276,58.1853,58.0452,58.1853,18131.0
2018-05-04 10:05:00,70.59,70.62,70.45,70.55,42759.0,58.1688,58.1936,58.0535,58.1359,42759.0
2018-05-04 10:10:00,70.54,70.59,70.44,70.46,36976.0,58.1276,58.1688,58.0452,58.0617,36976.0
2018-05-04 10:15:00,70.46,70.46,70.22,70.25,34845.0,58.0617,58.0617,57.8639,57.8887,34845.0
2018-05-04 10:20:00,70.26,70.38,70.24,70.25,34402.0,57.8969,57.9958,57.8804,57.8887,34402.0
2018-05-04 10:25:00,70.25,70.36,70.2,70.28,25161.0,57.8887,57.9793,57.8475,57.9134,25161.0
2018-05-04 10:30:00,70.28,70.36,70.24,70.31,26388.0,57.9134,57.9793,57.8804,57.9381,26388.0
2018-05-04 10:35:00,70.32,70.36,70.24,70.27,24302.0,57.9463,57.9793,57.8804,57.9051,24302.0
2018-05-04 10:40:00,70.28,70.55,70.28,70.46,40932.0,57.9134,58.1359,57.9134,58.0617,40932.0
2018-05-04 10:45:00,70.44,70.57,70.43,70.53,22017.0,58.0452,58.1524,58.037,58.1194,22017.0
2018-05-04 10:50:00,70.54,70.66,70.53,70.56,40544.0,58.1276,58.2265,58.1194,58.1441,40544.0
2018-05-04 10:55:00,70.55,70.57,70.47,70.47,30380.0,58.1359,58.1524,58.07,58.07,30380.0
2018-05-04 11:00:00,70.47,70.57,70.45,70.48,43645.0,58.07,58.1524,58.0535,58.0782,43645.0
2018-05-04 11:05:00,70.49,70.73,70.47,70.72,25110.0,58.0864,58.2842,58.07,58.276,25110.0
2018-05-04 11:10:00,70.73,70.77,70.59,70.68,64747.0,58.2842,58.3172,58.1688,58.243,64747.0
2018-05-04 11:15:00,70.69,70.76,70.65,70.73,29642.0,58.2512,58.3089,58.2183,58.2842,29642.0
2018-05-04 11:20:00,70.74,70.84,70.74,70.82,18246.0,58.2924,58.3748,58.2924,58.3584,18246.0
2018-05-04 11:25:00,70.82,70.92,70.8,70.92,29284.0,58.3584,58.4408,58.3419,58.4408,29284.0
2018-05-04 11:30:00,70.9,70.99,70.86,70.98,18818.0,58.4243,58.4985,58.3913,58.4902,18818.0
2018-05-04 11:35:00,71.0,71.01,70.92,70.93,15803.0,58.5067,58.5149,58.4408,58.449,15803.0
2018-05-04 11:40:00,70.92,71.01,70.92,71.0,14004.0,58.4408,58.5149,58.4408,58.5067,14004.0
2018-05-04 11:45:00,71.03,71.05,70.88,70.89,18997.0,58.5314,58.5479,58.4078,58.416,18997.0
2018-05-04 11:50:00,70.87,70.93,70.85,70.86,14300.0,58.3996,58.449,58.3831,58.3913,14300.0
2018-05-04 11:55:00,70.85,70.89,70.79,70.88,13749.0,58.3831,58.416,58.3336,58.4078,13749.0
2018-05-04 12:00:00,70.88,70.93,70.86,70.93,10355.0,58.4078,58.449,58.3913,58.449,10355.0
2018-05-04 12:05:00,70.93,70.93,70.81,70.83,12404.0,58.449,58.449,58.3501,58.3666,12404.0
2018-05-04 12:10:00,70.83,70.85,70.79,70.83,9331.0,58.3666,58.3831,58.3336,58.3666,9331.0
2018-05-04 12:15:00,70.81,70.82,70.79,70.8,9882.0,58.3501,58.3584,58.3336,58.3419,9882.0
2018-05-04 12:20:00,70.81,70.82,70.76,70.76,12144.0,58.3501,58.3584,58.3089,58.3089,12144.0
2018-05-04 12:25:00,70.76,70.83,70.73,70.83,20209.0,58.3089,58.3666,58.2842,58.3666,20209.0
2018-05-04 12:30:00,70.83,70.87,70.82,70.87,7850.0,58.3666,58.3996,58.3584,58.3996,7850.0
2018-05-04 12:35:00,70.89,70.95,70.84,70.95,27174.0,58.416,58.4655,58.3748,58.4655,27174.0
2018-05-04 12:40:00,70.94,70.96,70.91,70.94,8928.0,58.4573,58.4737,58.4325,58.4573,8928.0
2018-05-04 12:45:00,70.93,70.94,70.83,70.88,14629.0,58.449,58.4573,58.3666,58.4078,14629.0
2018-05-04 12:50:00,70.88,70.93,70.85,70.9,8473.0,58.4078,58.449,58.3831,58.4243,8473.0
2018-05-04 12:55:00,70.9,70.94,70.89,70.92,12887.0,58.4243,58.4573,58.416,58.4408,12887.0
2018-05-04 13:00:00,70.92,70.92,70.83,70.83,10917.0,58.4408,58.4408,58.3666,58.3666,10917.0
2018-05-04 13:05:00,70.83,70.95,70.82,70.93,12915.0,58.3666,58.4655,58.3584,58.449,12915.0
2018-05-04 13:10:00,70.95,70.95,70.86,70.87,11641.0,58.4655,58.4655,58.3913,58.3996,11641.0
2018-05-04 13:15:00,70.87,70.91,70.83,70.86,11361.0,58.3996,58.4325,58.3666,58.3913,11361.0
2018-05-04 13:20:00,70.85,70.94,70.85,70.94,20965.0,58.3831,58.4573,58.3831,58.4573,20965.0
2018-05-04 13:25:00,70.95,70.95,70.89,70.9,15817.0,58.4655,58.4655,58.416,58.4243,15817.0
2018-05-04 13:30:00,70.9,70.96,70.89,70.9,14821.0,58.4243,58.4737,58.416,58.4243,14821.0
2018-05-04 13:35:00,70.91,70.93,70.88,70.92,14449.0,58.4325,58.449,58.4078,58.4408,14449.0
2018-05-04 13:40:00,70.93,70.99,70.93,70.96,10748.0,58.449,58.4985,58.449,58.4737,10748.0
2018-05-04 13:45:00,70.97,70.98,70.92,70.92,20276.0,58.482,58.4902,58.4408,58.4408,20276.0
2018-05-04 13:50:00,70.92,70.97,70.9,70.91,6603.0,58.4408,58.482,58.4243,58.4325,6603.0
2018-05-04 13:55:00,70.91,70.94,70.9,70.94,12292.0,58.4325,58.4573,58.4243,58.4573,12292.0
2018-05-04 14:00:00,70.93,70.96,70.88,70.91,15469.0,58.449,58.4737,58.4078,58.4325,15469.0
2018-05-04 14:05:00,70.91,71.06,70.9,71.04,16329.0,58.4325,58.5561,58.4243,58.5397,16329.0
2018-05-04 14:10:00,71.03,71.13,71.02,71.12,23057.0,58.5314,58.6138,58.5232,58.6056,23057.0
2018-05-04 14:15:00,71.12,71.16,71.1,71.14,21838.0,58.6056,58.6385,58.5891,58.6221,21838.0
2018-05-04 14:20:00,71.15,71.25,71.15,71.23,11345.0,58.6303,58.7127,58.6303,58.6962,11345.0
2018-05-04 14:25:00,71.23,71.31,71.2,71.3,11204.0,58.6962,58.7621,58.6715,58.7539,11204.0
2018-05-04 14:30:00,71.31,71.32,71.25,71.26,24771.0,58.7621,58.7704,58.7127,58.7209,24771.0
2018-05-04 14:35:00,71.26,71.26,71.21,71.25,30960.0,58.7209,58.7209,58.6797,58.7127,30960.0
2018-05-04 14:40:00,71.25,71.32,71.25,71.31,17608.0,58.7127,58.7704,58.7127,58.7621,17608.0
2018-05-04 14:45:00,71.31,71.39,71.3,71.33,15807.0,58.7621,58.8281,58.7539,58.7786,15807.0
2018-05-04 14:50:00,71.33,71.35,71.29,71.3,17133.0,58.7786,58.7951,58.7457,58.7539,17133.0
2018-05-04 14:55:00,71.3,71.3,71.17,71.19,19377.0,58.7539,58.7539,58.6468,58.6633,19377.0
2018-05-04 15:00:00,71.17,71.2,71.17,71.19,14403.0,58.6468,58.6715,58.6468,58.6633,14403.0
2018-05-04 15:05:00,71.18,71.18,71.1,71.14,20550.0,58.655,58.655,58.5891,58.6221,20550.0
2018-05-04 15:10:00,71.13,71.17,71.07,71.15,23793.0,58.6138,58.6468,58.5644,58.6303,23793.0
2018-05-04 15:15:00,71.15,71.15,71.11,71.12,18266.0,58.6303,58.6303,58.5973,58.6056,18266.0
2018-05-04 15:20:00,71.13,71.15,71.1,71.14,17543.0,58.6138,58.6303,58.5891,58.6221,17543.0
2018-05-04 15:25:00,71.14,71.15,71.05,71.07,46804.0,58.6221,58.6303,58.5479,58.5644,46804.0
2018-05-04 15:30:00,71.07,71.08,71.0,71.03,31075.0,58.5644,58.5726,58.5067,58.5314,31075.0
2018-05-04 15:35:00,71.03,71.05,70.94,70.95,20859.0,58.5314,58.5479,58.4573,58.4655,20859.0
2018-05-04 15:40:00,70.95,71.03,70.94,71.01,39110.0,58.4655,58.5314,58.4573,58.5149,39110.0
2018-05-04 15:45:00,71.01,71.06,71.01,71.02,75208.0,58.5149,58.5561,58.5149,58.5232,75208.0
2018-05-04 15:50:00,71.02,71.02,70.91,70.95,76479.0,58.5232,58.5232,58.4325,58.4655,76479.0
2018-05-04 15:55:00,70.96,71.07,70.94,71.05,173281.0,58.4737,58.5644,58.4573,58.5479,173281.0
2018-05-07 09:30:00,70.92,70.94,69.98,70.27,268882.0,58.4408,58.4573,57.6662,57.9051,268882.0
2018-05-07 09:35:00,70.32,70.56,70.0,70.0,94816.0,57.9463,58.1441,57.6827,57.6827,94816.0
2018-05-07 09:40:00,70.01,70.13,69.99,70.07,125493.0,57.6909,57.7898,57.6744,57.7403,125493.0
2018-05-07 09:45:00,70.05,70.05,69.71,69.97,154460.0,57.7239,57.7239,57.4437,57.6579,154460.0
2018-05-07 09:50:00,69.96,70.04,69.84,69.99,116132.0,57.6497,57.7156,57.5508,57.6744,116132.0
2018-05-07 09:55:00,70.0,70.1,69.92,70.04,84442.0,57.6827,57.7651,57.6167,57.7156,84442.0
2018-05-07 10:00:00,70.03,70.14,70.03,70.09,74965.0,57.7074,57.798,57.7074,57.7568,74965.0
2018-05-07 10:05:00,70.08,70.16,69.99,70.01,86709.0,57.7486,57.8145,57.6744,57.6909,86709.0
2018-05-07 10:10:00,70.01,70.02,69.82,69.9,120753.0,57.6909,57.6991,57.5343,57.6003,120753.0
2018-05-07 10:15:00,69.9,69.95,69.8,69.82,91810.0,57.6003,57.6415,57.5178,57.5343,91810.0
2018-05-07 10:20:00,69.82,69.87,69.7,69.75,85546.0,57.5343,57.5755,57.4354,57.4766,85546.0
2018-05-07 10:25:00,69.75,69.76,69.51,69.55,118844.0,57.4766,57.4849,57.2789,57.3118,118844.0
2018-05-07 10:30:00,69.54,69.54,69.18,69.2,79309.0,57.3036,57.3036,57.0069,57.0234,79309.0
2018-05-07 10:35:00,69.2,69.21,68.9,69.03,97318.0,57.0234,57.0317,56.7762,56.8833,97318.0
2018-05-07 10:40:00,69.03,69.12,68.97,69.11,68353.0,56.8833,56.9575,56.8339,56.9493,68353.0
2018-05-07 10:45:00,69.11,69.36,69.08,69.33,79876.0,56.9493,57.1553,56.9245,57.1306,79876.0
2018-05-07 10:50:00,69.33,69.41,69.22,69.22,68330.0,57.1306,57.1965,57.0399,57.0399,68330.0
2018-05-07 10:55:00,69.21,69.38,69.19,69.34,59273.0,57.0317,57.1718,57.0152,57.1388,59273.0
2018-05-07 11:00:00,69.34,69.47,69.32,69.39,45843.0,57.1388,57.2459,57.1223,57.18,45843.0
2018-05-07 11:05:00,69.39,69.44,69.34,69.38,39886.0,57.18,57.2212,57.1388,57.1718,39886.0
2018-05-07 11:10:00,69.38,69.6,69.37,69.58,55896.0,57.1718,57.353,57.1635,57.3366,55896.0
2018-05-07 11:15:00,69.59,69.59,69.48,69.53,45378.0,57.3448,57.3448,57.2542,57.2954,45378.0
2018-05-07 11:20:00,69.54,69.54,69.43,69.46,40009.0,57.3036,57.3036,57.213,57.2377,40009.0
2018-05-07 11:25:00,69.45,69.52,69.42,69.46,53898.0,57.2294,57.2871,57.2047,57.2377,53898.0
2018-05-07 11:30:00,69.45,69.52,69.41,69.42,38230.0,57.2294,57.2871,57.1965,57.2047,38230.0
2018-05-07 11:35:00,69.42,69.47,69.41,69.44,26081.0,57.2047,57.2459,57.1965,57.2212,26081.0
2018-05-07 11:40:00,69.44,69.47,69.34,69.36,29939.0,57.2212,57.2459,57.1388,57.1553,29939.0
2018-05-07 11:45:00,69.36,69.36,69.2,69.23,49523.0,57.1553,57.1553,57.0234,57.0481,49523.0
2018-05-07 11:50:00,69.24,69.25,69.2,69.22,27282.0,57.0564,57.0646,57.0234,57.0399,27282.0
2018-05-07 11:55:00,69.22,69.3,69.2,69.27,44808.0,57.0399,57.1058,57.0234,57.0811,44808.0
2018-05-07 12:00:00,69.29,69.32,69.24,69.24,20518.0,57.0976,57.1223,57.0564,57.0564,20518.0
2018-05-07 12:05:00,69.24,69.27,69.22,69.25,36321.0,57.0564,57.0811,57.0399,57.0646,36321.0
2018-05-07 12:10:00,69.25,69.4,69.24,69.4,54872.0,57.0646,57.1882,57.0564,57.1882,54872.0
2018-05-07 12:15:00,69.4,69.42,69.28,69.33,40007.0,57.1882,57.2047,57.0893,57.1306,40007.0
2018-05-07 12:20:00,69.33,69.34,69.25,69.26,28275.0,57.1306,57.1388,57.0646,57.0729,28275.0
2018-05-07 12:25:00,69.26,69.35,69.24,69.31,27876.0,57.0729,57.147,57.0564,57.1141,27876.0
2018-05-07 12:30:00,69.31,69.34,69.29,69.3,18251.0,57.1141,57.1388,57.0976,57.1058,18251.0
2018-05-07 12:35:00,69.3,69.48,69.3,69.46,38848.0,57.1058,57.2542,57.1058,57.2377,38848.0
2018-05-07 12:40:00,69.45,69.47,69.42,69.45,34518.0,57.2294,57.2459,57.2047,57.2294,34518.0
2018-05-07 12:45:00,69.45,69.48,69.39,69.41,24722.0,57.2294,57.2542,57.18,57.1965,24722.0
2018-05-07 12:50:00,69.42,69.57,69.42,69.46,67955.0,57.2047,57.3283,57.2047,57.2377,67955.0
2018-05-07 12:55:00,69.46,69.55,69.46,69.51,28071.0,57.2377,57.3118,57.2377,57.2789,28071.0
2018-05-07 13:00:00,69.51,69.53,69.48,69.5,22922.0,57.2789,57.2954,57.2542,57.2706,22922.0
2018-05-07 13:05:00,69.51,69.53,69.41,69.47,26914.0,57.2789,57.2954,57.1965,57.2459,26914.0
2018-05-07 13:10:00,69.46,69.47,69.39,69.41,20198.0,57.2377,57.2459,57.18,57.1965,20198.0
2018-05-07 13:15:00,69.41,69.43,69.32,69.37,24206.0,57.1965,57.213,57.1223,57.1635,24206.0
2018-05-07 13:20:00,69.36,69.37,69.3,69.31,29981.0,57.1553,57.1635,57.1058,57.1141,29981.0
2018-05-07 13:25:00,69.31,69.31,69.21,69.21,45341.0,57.1141,57.1141,57.0317,57.0317,45341.0
2018-05-07 13:30:00,69.22,69.28,69.19,69.24,36102.0,57.0399,57.0893,57.0152,57.0564,36102.0
2018-05-07 13:35:00,69.23,69.23,69.17,69.21,63411.0,57.0481,57.0481,56.9987,57.0317,63411.0
2018-05-07 13:40:00,69.22,69.26,69.19,69.2,22555.0,57.0399,57.0729,57.0152,57.0234,22555.0
2018-05-07 13:45:00,69.2,69.25,69.18,69.22,31811.0,57.0234,57.0646,57.0069,57.0399,31811.0
2018-05-07 13:50:00,69.21,69.3,69.19,69.28,26492.0,57.0317,57.1058,57.0152,57.0893,26492.0
2018-05-07 13:55:00,69.29,69.3,69.22,69.22,29726.0,57.0976,57.1058,57.0399,57.0399,29726.0
2018-05-07 14:00:00,69.23,69.34,69.19,69.33,28169.0,57.0481,57.1388,57.0152,57.1306,28169.0
2018-05-07 14:05:00,69.32,69.46,69.31,69.46,27883.0,57.1223,57.2377,57.1141,57.2377,27883.0
2018-05-07 14:10:00,69.48,69.53,69.45,69.48,53204.0,57.2542,57.2954,57.2294,57.2542,53204.0
2018-05-07 14:15:00,69.48,69.51,69.47,69.49,36955.0,57.2542,57.2789,57.2459,57.2624,36955.0
2018-05-07 14:20:00,69.49,69.71,69.48,69.65,62577.0,57.2624,57.4437,57.2542,57.3942,62577.0
2018-05-07 14:25:00,69.66,69.7,69.62,69.65,24205.0,57.4025,57.4354,57.3695,57.3942,24205.0
2018-05-07 14:30:00,69.65,69.66,69.59,69.61,29328.0,57.3942,57.4025,57.3448,57.3613,29328.0
2018-05-07 14:35:00,69.61,69.64,69.55,69.55,27437.0,57.3613,57.386,57.3118,57.3118,27437.0
2018-05-07 14:40:00,69.55,69.57,69.44,69.46,30756.0,57.3118,57.3283,57.2212,57.2377,30756.0
2018-05-07 14:45:00,69.46,69.46,69.36,69.36,34446.0,57.2377,57.2377,57.1553,57.1553,34446.0
2018-05-07 14:50:00,69.36,69.39,69.31,69.36,32418.0,57.1553,57.18,57.1141,57.1553,32418.0
2018-05-07 14:55:00,69.35,69.38,69.32,69.35,32797.0,57.147,57.1718,57.1223,57.147,32797.0
2018-05-07 15:00:00,69.36,69.4,69.31,69.4,28867.0,57.1553,57.1882,57.1141,57.1882,28867.0
2018-05-07 15:05:00,69.4,69.49,69.38,69.48,40425.0,57.1882,57.2624,57.1718,57.2542,40425.0
2018-05-07 15:10:00,69.49,69.51,69.2,69.21,75749.0,57.2624,57.2789,57.0234,57.0317,75749.0
2018-05-07 15:15:00,69.21,69.25,69.17,69.2,69841.0,57.0317,57.0646,56.9987,57.0234,69841.0
2018-05-07 15:20:00,69.2,69.54,69.17,69.24,82698.0,57.0234,57.3036,56.9987,57.0564,82698.0
2018-05-07 15:25:00,69.24,69.3,69.18,69.27,50056.0,57.0564,57.1058,57.0069,57.0811,50056.0
2018-05-07 15:30:00,69.26,69.33,69.22,69.31,44433.0,57.0729,57.1306,57.0399,57.1141,44433.0
2018-05-07 15:35:00,69.31,69.34,69.29,69.32,49603.0,57.1141,57.1388,57.0976,57.1223,49603.0
2018-05-07 15:40:00,69.31,69.41,69.28,69.36,66000.0,57.1141,57.1965,57.0893,57.1553,66000.0
2018-05-07 15:45:00,69.35,69.44,69.3,69.41,105103.0,57.147,57.2212,57.1058,57.1965,105103.0
2018-05-07 15:50:00,69.42,69.44,69.35,69.42,111990.0,57.2047,57.2212,57.147,57.2047,111990.0
2018-05-07 15:55:00,69.42,69.46,69.3,69.33,228117.0,57.2047,57.2377,57.1058,57.1306,228117.0
2018-05-08 09:30:00,69.31,69.31,69.04,69.23,92569.0,57.1141,57.1141,56.8916,57.0481,92569.0
2018-05-08 09:35:00,69.26,69.51,69.11,69.34,56823.0,57.0729,57.2789,56.9493,57.1388,56823.0
2018-05-08 09:40:00,69.33,69.63,69.33,69.54,57854.0,57.1306,57.3778,57.1306,57.3036,57854.0
2018-05-08 09:45:00,69.57,69.8,69.55,69.72,49819.0,57.3283,57.5178,57.3118,57.4519,49819.0
2018-05-08 09:50:00,69.73,69.98,69.56,69.93,41448.0,57.4602,57.6662,57.3201,57.625,41448.0
2018-05-08 09:55:00,69.94,69.97,69.62,69.73,65344.0,57.6332,57.6579,57.3695,57.4602,65344.0
2018-05-08 10:00:00,69.73,69.75,69.62,69.68,34926.0,57.4602,57.4766,57.3695,57.419,34926.0
2018-05-08 10:05:00,69.67,69.74,69.59,69.7,20895.0,57.4107,57.4684,57.3448,57.4354,20895.0
2018-05-08 10:10:00,69.69,69.71,69.48,69.49,24333.0,57.4272,57.4437,57.2542,57.2624,24333.0
2018-05-08 10:15:00,69.5,69.52,69.39,69.45,24621.0,57.2706,57.2871,57.18,57.2294,24621.0
2018-05-08 10:20:00,69.45,69.45,69.3,69.36,26663.0,57.2294,57.2294,57.1058,57.1553,26663.0
2018-05-08 10:25:00,69.37,69.64,69.37,69.63,77936.0,57.1635,57.386,57.1635,57.3778,77936.0
2018-05-08 10:30:00,69.62,69.62,69.47,69.47,27193.0,57.3695,57.3695,57.2459,57.2459,27193.0
2018-05-08 10:35:00,69.48,69.5,69.4,69.41,21274.0,57.2542,57.2706,57.1882,57.1965,21274.0
2018-05-08 10:40:00,69.42,69.5,69.38,69.47,21072.0,57.2047,57.2706,57.1718,57.2459,21072.0
2018-05-08 10:45:00,69.47,69.48,69.38,69.41,19055.0,57.2459,57.2542,57.1718,57.1965,19055.0
2018-05-08 10:50:00,69.42,69.5,69.42,69.49,22101.0,57.2047,57.2706,57.2047,57.2624,22101.0
2018-05-08 10:55:00,69.48,69.56,69.47,69.51,37708.0,57.2542,57.3201,57.2459,57.2789,37708.0
2018-05-08 11:00:00,69.5,69.54,69.39,69.46,44254.0,57.2706,57.3036,57.18,57.2377,44254.0
2018-05-08 11:05:00,69.47,69.53,69.4,69.44,86703.0,57.2459,57.2954,57.1882,57.2212,86703.0
2018-05-08 11:10:00,69.43,69.83,69.43,69.68,95963.0,57.213,57.5426,57.213,57.419,95963.0
2018-05-08 11:15:00,69.67,69.83,69.66,69.77,21772.0,57.4107,57.5426,57.4025,57.4931,21772.0
2018-05-08 11:20:00,69.78,70.01,69.78,69.87,76325.0,57.5014,57.6909,57.5014,57.5755,76325.0
2018-05-08 11:25:00,69.89,69.91,69.78,69.89,21308.0,57.592,57.6085,57.5014,57.592,21308.0
2018-05-08 11:30:00,69.88,69.89,69.69,69.69,18901.0,57.5838,57.592,57.4272,57.4272,18901.0
2018-05-08 11:35:00,69.71,69.75,69.58,69.6,19000.0,57.4437,57.4766,57.3366,57.353,19000.0
2018-05-08 11:40:00,69.6,69.87,69.58,69.87,17624.0,57.353,57.5755,57.3366,57.5755,17624.0
2018-05-08 11:45:00,69.87,69.91,69.81,69.87,31403.0,57.5755,57.6085,57.5261,57.5755,31403.0
2018-05-08 11:50:00,69.86,69.95,69.82,69.9,47125.0,57.5673,57.6415,57.5343,57.6003,47125.0
2018-05-08 11:55:00,69.89,69.92,69.83,69.84,56729.0,57.592,57.6167,57.5426,57.5508,56729.0
2018-05-08 12:00:00,69.84,69.88,69.75,69.8,38795.0,57.5508,57.5838,57.4766,57.5178,38795.0
2018-05-08 12:05:00,69.79,69.87,69.72,69.87,27757.0,57.5096,57.5755,57.4519,57.5755,27757.0
2018-05-08 12:10:00,69.85,69.86,69.81,69.82,8730.0,57.5591,57.5673,57.5261,57.5343,8730.0
2018-05-08 12:15:00,69.82,69.84,69.73,69.75,13728.0,57.5343,57.5508,57.4602,57.4766,13728.0
2018-05-08 12:20:00,69.76,69.77,69.59,69.61,26102.0,57.4849,57.4931,57.3448,57.3613,26102.0
2018-05-08 12:25:00,69.61,69.68,69.61,69.64,11146.0,57.3613,57.419,57.3613,57.386,11146.0
2018-05-08 12:30:00,69.62,69.66,69.53,69.56,20528.0,57.3695,57.4025,57.2954,57.3201,20528.0
2018-05-08 12:35:00,69.56,69.64,69.53,69.64,16479.0,57.3201,57.386,57.2954,57.386,16479.0
2018-05-08 12:40:00,69.64,69.65,69.59,69.64,14454.0,57.386,57.3942,57.3448,57.386,14454.0
2018-05-08 12:45:00,69.65,69.65,69.5,69.54,17532.0,57.3942,57.3942,57.2706,57.3036,17532.0
2018-05-08 12:50:00,69.58,69.58,69.43,69.45,13041.0,57.3366,57.3366,57.213,57.2294,13041.0
2018-05-08 12:55:00,69.44,69.45,69.34,69.36,20784.0,57.2212,57.2294,57.1388,57.1553,20784.0
2018-05-08 13:00:00,69.35,69.46,69.33,69.4,17489.0,57.147,57.2377,57.1306,57.1882,17489.0
2018-05-08 13:05:00,69.41,69.44,69.4,69.41,14806.0,57.1965,57.2212,57.1882,57.1965,14806.0
2018-05-08 13:10:00,69.42,69.42,69.37,69.38,15102.0,57.2047,57.2047,57.1635,57.1718,15102.0
2018-05-08 13:15:00,69.37,69.41,69.31,69.41,27229.0,57.1635,57.1965,57.1141,57.1965,27229.0
2018-05-08 13:20:00,69.41,69.46,69.38,69.39,21013.0,57.1965,57.2377,57.1718,57.18,21013.0
2018-05-08 13:25:00,69.4,69.51,69.39,69.45,21876.0,57.1882,57.2789,57.18,57.2294,21876.0
2018-05-08 13:30:00,69.46,69.5,69.44,69.48,12037.0,57.2377,57.2706,57.2212,57.2542,12037.0
2018-05-08 13:35:00,69.48,69.5,69.42,69.44,20732.0,57.2542,57.2706,57.2047,57.2212,20732.0
2018-05-08 13:40:00,69.44,69.51,69.42,69.51,13754.0,57.2212,57.2789,57.2047,57.2789,13754.0
2018-05-08 13:45:00,69.52,69.54,69.46,69.47,17318.0,57.2871,57.3036,57.2377,57.2459,17318.0
2018-05-08 13:50:00,69.48,69.63,69.48,69.6,18451.0,57.2542,57.3778,57.2542,57.353,18451.0
2018-05-08 13:55:00,69.59,69.6,69.53,69.56,34181.0,57.3448,57.353,57.2954,57.3201,34181.0
2018-05-08 14:00:00,69.55,69.6,69.52,69.53,24385.0,57.3118,57.353,57.2871,57.2954,24385.0
2018-05-08 14:05:00,69.53,69.53,69.45,69.46,30258.0,57.2954,57.2954,57.2294,57.2377,30258.0
2018-05-08 14:10:00,69.47,69.51,69.39,69.42,39441.0,57.2459,57.2789,57.18,57.2047,39441.0
2018-05-08 14:15:00,69.41,69.47,69.41,69.46,24305.0,57.1965,57.2459,57.1965,57.2377,24305.0
2018-05-08 14:20:00,69.45,69.47,69.38,69.43,26460.0,57.2294,57.2459,57.1718,57.213,26460.0
2018-05-08 14:25:00,69.44,69.57,69.44,69.5,35554.0,57.2212,57.3283,57.2212,57.2706,35554.0
2018-05-08 14:30:00,69.49,69.55,69.42,69.46,26742.0,57.2624,57.3118,57.2047,57.2377,26742.0
2018-05-08 14:35:00,69.44,69.51,69.39,69.4,25171.0,57.2212,57.2789,57.18,57.1882,25171.0
2018-05-08 14:40:00,69.39,69.39,69.25,69.36,63638.0,57.18,57.18,57.0646,57.1553,63638.0
2018-05-08 14:45:00,69.37,69.38,69.3,69.33,32847.0,57.1635,57.1718,57.1058,57.1306,32847.0
2018-05-08 14:50:00,69.33,69.52,69.33,69.47,34874.0,57.1306,57.2871,57.1306,57.2459,34874.0
2018-05-08 14:55:00,69.47,69.5,69.41,69.42,29535.0,57.2459,57.2706,57.1965,57.2047,29535.0
2018-05-08 15:00:00,69.41,69.47,69.35,69.43,32448.0,57.1965,57.2459,57.147,57.213,32448.0
2018-05-08 15:05:00,69.42,69.54,69.42,69.53,36005.0,57.2047,57.3036,57.2047,57.2954,36005.0
2018-05-08 15:10:00,69.52,69.6,69.49,69.59,31719.0,57.2871,57.353,57.2624,57.3448,31719.0
2018-05-08 15:15:00,69.59,69.6,69.51,69.55,30987.0,57.3448,57.353,57.2789,57.3118,30987.0
2018-05-08 15:20:00,69.56,69.65,69.55,69.59,33766.0,57.3201,57.3942,57.3118,57.3448,33766.0
2018-05-08 15:25:00,69.59,69.64,69.56,69.57,36562.0,57.3448,57.386,57.3201,57.3283,36562.0
2018-05-08 15:30:00,69.58,69.65,69.56,69.59,43008.0,57.3366,57.3942,57.3201,57.3448,43008.0
2018-05-08 15:35:00,69.59,69.63,69.51,69.52,46974.0,57.3448,57.3778,57.2789,57.2871,46974.0
2018-05-08 15:40:00,69.52,69.62,69.52,69.55,58263.0,57.2871,57.3695,57.2871,57.3118,58263.0
2018-05-08 15:45:00,69.54,69.54,69.47,69.5,81393.0,57.3036,57.3036,57.2459,57.2706,81393.0
2018-05-08 15:50:00,69.5,69.56,69.45,69.45,87328.0,57.2706,57.3201,57.2294,57.2294,87328.0
2018-05-08 15:55:00,69.45,69.48,69.35,69.42,335515.0,57.2294,57.2542,57.147,57.2047,335515.0
2018-05-09 09:30:00,68.68,69.0,68.33,68.59,220146.0,56.5949,56.8586,56.3065,56.5208,220146.0
2018-05-09 09:35:00,68.6,69.11,68.57,69.11,206165.0,56.529,56.9493,56.5043,56.9493,206165.0
2018-05-09 09:40:00,69.11,69.14,68.61,68.64,142875.0,56.9493,56.974,56.5372,56.562,142875.0
2018-05-09 09:45:00,68.64,69.1,68.63,69.1,171202.0,56.562,56.941,56.5537,56.941,171202.0
2018-05-09 09:50:00,69.12,69.25,69.04,69.21,98876.0,56.9575,57.0646,56.8916,57.0317,98876.0
2018-05-09 09:55:00,69.22,69.32,69.18,69.19,56322.0,57.0399,57.1223,57.0069,57.0152,56322.0
2018-05-09 10:00:00,69.2,69.23,69.07,69.21,31945.0,57.0234,57.0481,56.9163,57.0317,31945.0
2018-05-09 10:05:00,69.22,69.25,69.1,69.16,32667.0,57.0399,57.0646,56.941,56.9905,32667.0
2018-05-09 10:10:00,69.15,69.18,69.03,69.05,38217.0,56.9822,57.0069,56.8833,56.8998,38217.0
2018-05-09 10:15:00,69.04,69.04,68.71,68.73,56720.0,56.8916,56.8916,56.6196,56.6361,56720.0
2018-05-09 10:20:00,68.72,68.99,68.7,68.94,45204.0,56.6279,56.8504,56.6114,56.8092,45204.0
2018-05-09 10:25:00,68.98,68.98,68.83,68.88,43575.0,56.8421,56.8421,56.7185,56.7597,43575.0
2018-05-09 10:30:00,68.89,69.02,68.77,68.82,29923.0,56.768,56.8751,56.6691,56.7103,29923.0
2018-05-09 10:35:00,68.84,68.93,68.79,68.8,30471.0,56.7268,56.8009,56.6856,56.6938,30471.0
2018-05-09 10:40:00,68.8,69.07,68.8,68.99,50902.0,56.6938,56.9163,56.6938,56.8504,50902.0
2018-05-09 10:45:00,68.97,69.01,68.86,68.97,20402.0,56.8339,56.8669,56.7433,56.8339,20402.0
2018-05-09 10:50:00,68.97,68.98,68.84,68.85,18032.0,56.8339,56.8421,56.7268,56.735,18032.0
2018-05-09 10:55:00,68.88,68.98,68.84,68.84,20574.0,56.7597,56.8421,56.7268,56.7268,20574.0
2018-05-09 11:00:00,68.86,68.93,68.85,68.85,17195.0,56.7433,56.8009,56.735,56.735,17195.0
2018-05-09 11:05:00,68.84,68.85,68.74,68.79,22033.0,56.7268,56.735,56.6444,56.6856,22033.0
2018-05-09 11:10:00,68.79,68.87,68.76,68.8,16564.0,56.6856,56.7515,56.6608,56.6938,16564.0
2018-05-09 11:15:00,68.82,68.93,68.82,68.93,25187.0,56.7103,56.8009,56.7103,56.8009,25187.0
2018-05-09 11:20:00,68.94,69.07,68.94,69.07,31009.0,56.8092,56.9163,56.8092,56.9163,31009.0
2018-05-09 11:25:00,69.05,69.16,69.04,69.13,34852.0,56.8998,56.9905,56.8916,56.9657,34852.0
2018-05-09 11:30:00,69.14,69.17,69.08,69.11,14753.0,56.974,56.9987,56.9245,56.9493,14753.0
2018-05-09 11:35:00,69.1,69.13,69.09,69.11,14377.0,56.941,56.9657,56.9328,56.9493,14377.0
2018-05-09 11:40:00,69.12,69.19,69.11,69.16,13602.0,56.9575,57.0152,56.9493,56.9905,13602.0
2018-05-09 11:45:00,69.18,69.22,69.12,69.18,29416.0,57.0069,57.0399,56.9575,57.0069,29416.0
2018-05-09 11:50:00,69.18,69.22,69.14,69.21,11284.0,57.0069,57.0399,56.974,57.0317,11284.0
2018-05-09 11:55:00,69.2,69.26,69.19,69.26,14215.0,57.0234,57.0729,57.0152,57.0729,14215.0
2018-05-09 12:00:00,69.25,69.28,69.24,69.24,22674.0,57.0646,57.0893,57.0564,57.0564,22674.0
2018-05-09 12:05:00,69.25,69.27,69.15,69.15,43700.0,57.0646,57.0811,56.9822,56.9822,43700.0
2018-05-09 12:10:00,69.15,69.3,69.14,69.26,52677.0,56.9822,57.1058,56.974,57.0729,52677.0
2018-05-09 12:15:00,69.27,69.33,69.27,69.33,12884.0,57.0811,57.1306,57.0811,57.1306,12884.0
2018-05-09 12:20:00,69.32,69.43,69.31,69.35,19750.0,57.1223,57.213,57.1141,57.147,19750.0
2018-05-09 12:25:00,69.35,69.37,69.28,69.34,18124.0,57.147,57.1635,57.0893,57.1388,18124.0
2018-05-09 12:30:00,69.33,69.41,69.32,69.36,21848.0,57.1306,57.1965,57.1223,57.1553,21848.0
2018-05-09 12:35:00,69.35,69.39,69.32,69.36,14205.0,57.147,57.18,57.1223,57.1553,14205.0
2018-05-09 12:40:00,69.36,69.45,69.32,69.45,30399.0,57.1553,57.2294,57.1223,57.2294,30399.0
2018-05-09 12:45:00,69.45,69.57,69.45,69.56,28806.0,57.2294,57.3283,57.2294,57.3201,28806.0
2018-05-09 12:50:00,69.57,69.61,69.56,69.61,22766.0,57.3283,57.3613,57.3201,57.3613,22766.0
2018-05-09 12:55:00,69.63,69.67,69.6,69.63,18819.0,57.3778,57.4107,57.353,57.3778,18819.0
2018-05-09 13:00:00,69.62,69.82,69.62,69.79,44116.0,57.3695,57.5343,57.3695,57.5096,44116.0
2018-05-09 13:05:00,69.77,69.93,69.76,69.91,37062.0,57.4931,57.625,57.4849,57.6085,37062.0
2018-05-09 13:10:00,69.92,69.92,69.7,69.75,119817.0,57.6167,57.6167,57.4354,57.4766,119817.0
2018-05-09 13:15:00,69.74,69.75,69.63,69.68,29282.0,57.4684,57.4766,57.3778,57.419,29282.0
2018-05-09 13:20:00,69.69,69.78,69.69,69.71,31316.0,57.4272,57.5014,57.4272,57.4437,31316.0
2018-05-09 13:25:00,69.71,69.82,69.7,69.8,25226.0,57.4437,57.5343,57.4354,57.5178,25226.0
2018-05-09 13:30:00,69.79,69.85,69.79,69.84,18527.0,57.5096,57.5591,57.5096,57.5508,18527.0
2018-05-09 13:35:00,69.84,69.89,69.76,69.87,17000.0,57.5508,57.592,57.4849,57.5755,17000.0
2018-05-09 13:40:00,69.87,69.95,69.84,69.94,17835.0,57.5755,57.6415,57.5508,57.6332,17835.0
2018-05-09 13:45:00,69.93,70.12,69.88,70.09,98289.0,57.625,57.7815,57.5838,57.7568,98289.0
2018-05-09 13:50:00,70.08,70.08,69.96,69.96,30156.0,57.7486,57.7486,57.6497,57.6497,30156.0
2018-05-09 13:55:00,69.98,70.0,69.91,69.99,17871.0,57.6662,57.6827,57.6085,57.6744,17871.0
2018-05-09 14:00:00,69.99,70.01,69.94,69.97,26155.0,57.6744,57.6909,57.6332,57.6579,26155.0
2018-05-09 14:05:00,69.99,70.01,69.89,69.93,34946.0,57.6744,57.6909,57.592,57.625,34946.0
2018-05-09 14:10:00,69.92,69.97,69.84,69.87,24822.0,57.6167,57.6579,57.5508,57.5755,24822.0
2018-05-09 14:15:00,69.88,69.93,69.87,69.88,17754.0,57.5838,57.625,57.5755,57.5838,17754.0
2018-05-09 14:20:00,69.88,69.88,69.79,69.83,26674.0,57.5838,57.5838,57.5096,57.5426,26674.0
2018-05-09 14:25:00,69.83,69.83,69.71,69.77,25863.0,57.5426,57.5426,57.4437,57.4931,25863.0
2018-05-09 14:30:00,69.77,69.81,69.74,69.77,23036.0,57.4931,57.5261,57.4684,57.4931,23036.0
2018-05-09 14:35:00,69.78,69.78,69.69,69.69,34864.0,57.5014,57.5014,57.4272,57.4272,34864.0
2018-05-09 14:40:00,69.7,69.89,69.7,69.88,55837.0,57.4354,57.592,57.4354,57.5838,55837.0
2018-05-09 14:45:00,69.87,69.88,69.84,69.86,29540.0,57.5755,57.5838,57.5508,57.5673,29540.0
2018-05-09 14:50:00,69.86,69.87,69.76,69.76,27805.0,57.5673,57.5755,57.4849,57.4849,27805.0
2018-05-09 14:55:00,69.78,69.83,69.75,69.81,19393.0,57.5014,57.5426,57.4766,57.5261,19393.0
2018-05-09 15:00:00,69.81,69.82,69.77,69.77,23951.0,57.5261,57.5343,57.4931,57.4931,23951.0
2018-05-09 15:05:00,69.78,69.84,69.78,69.81,32213.0,57.5014,57.5508,57.5014,57.5261,32213.0
2018-05-09 15:10:00,69.81,69.82,69.75,69.76,24310.0,57.5261,57.5343,57.4766,57.4849,24310.0
2018-05-09 15:15:00,69.77,69.79,69.71,69.73,25836.0,57.4931,57.5096,57.4437,57.4602,25836.0
2018-05-09 15:20:00,69.73,69.76,69.68,69.68,38398.0,57.4602,57.4849,57.419,57.419,38398.0
2018-05-09 15:25:00,69.67,69.73,69.67,69.7,25487.0,57.4107,57.4602,57.4107,57.4354,25487.0
2018-05-09 15:30:00,69.7,69.75,69.69,69.71,35205.0,57.4354,57.4766,57.4272,57.4437,35205.0
2018-05-09 15:35:00,69.72,69.74,69.67,69.69,49877.0,57.4519,57.4684,57.4107,57.4272,49877.0
2018-05-09 15:40:00,69.69,69.79,69.66,69.79,61588.0,57.4272,57.5096,57.4025,57.5096,61588.0
2018-05-09 15:45:00,69.8,69.92,69.8,69.86,90278.0,57.5178,57.6167,57.5178,57.5673,90278.0
2018-05-09 15:50:00,69.86,69.89,69.84,69.88,67150.0,57.5673,57.592,57.5508,57.5838,67150.0
2018-05-09 15:55:00,69.89,69.94,69.84,69.93,183080.0,57.592,57.6332,57.5508,57.625,183080.0
2018-05-10 09:30:00,69.75,69.9,69.53,69.53,75813.0,57.4766,57.6003,57.2954,57.2954,75813.0
2018-05-10 09:35:00,69.57,69.64,69.33,69.36,27455.0,57.3283,57.386,57.1306,57.1553,27455.0
2018-05-10 09:40:00,69.34,69.43,69.17,69.33,34076.0,57.1388,57.213,56.9987,57.1306,34076.0
2018-05-10 09:45:00,69.35,69.53,69.35,69.49,35283.0,57.147,57.2954,57.147,57.2624,35283.0
2018-05-10 09:50:00,69.5,69.58,69.38,69.58,52152.0,57.2706,57.3366,57.1718,57.3366,52152.0
2018-05-10 09:55:00,69.59,69.72,69.54,69.54,23395.0,57.3448,57.4519,57.3036,57.3036,23395.0
2018-05-10 10:00:00,69.56,69.71,69.52,69.7,43235.0,57.3201,57.4437,57.2871,57.4354,43235.0
2018-05-10 10:05:00,69.68,69.79,69.62,69.73,42843.0,57.419,57.5096,57.3695,57.4602,42843.0
2018-05-10 10:10:00,69.74,69.79,69.62,69.73,21575.0,57.4684,57.5096,57.3695,57.4602,21575.0
2018-05-10 10:15:00,69.73,69.73,69.49,69.61,39316.0,57.4602,57.4602,57.2624,57.3613,39316.0
2018-05-10 10:20:00,69.6,69.67,69.57,69.58,36031.0,57.353,57.4107,57.3283,57.3366,36031.0
2018-05-10 10:25:00,69.57,69.85,69.57,69.83,39923.0,57.3283,57.5591,57.3283,57.5426,39923.0
2018-05-10 10:30:00,69.85,69.99,69.83,69.99,33220.0,57.5591,57.6744,57.5426,57.6744,33220.0
2018-05-10 10:35:00,70.0,70.22,69.99,70.2,57616.0,57.6827,57.8639,57.6744,57.8475,57616.0
2018-05-10 10:40:00,70.2,70.25,70.18,70.2,60219.0,57.8475,57.8887,57.831,57.8475,60219.0
2018-05-10 10:45:00,70.19,70.23,70.0,70.02,63441.0,57.8392,57.8722,57.6827,57.6991,63441.0
2018-05-10 10:50:00,70.0,70.08,69.91,70.04,53568.0,57.6827,57.7486,57.6085,57.7156,53568.0
2018-05-10 10:55:00,70.04,70.07,69.96,69.97,49452.0,57.7156,57.7403,57.6497,57.6579,49452.0
2018-05-10 11:00:00,69.98,70.02,69.9,69.9,54637.0,57.6662,57.6991,57.6003,57.6003,54637.0
2018-05-10 11:05:00,69.87,69.99,69.84,69.95,25267.0,57.5755,57.6744,57.5508,57.6415,25267.0
2018-05-10 11:10:00,69.95,70.03,69.94,69.96,28163.0,57.6415,57.7074,57.6332,57.6497,28163.0
2018-05-10 11:15:00,69.96,70.05,69.95,70.02,45178.0,57.6497,57.7239,57.6415,57.6991,45178.0
2018-05-10 11:20:00,70.03,70.11,69.99,70.01,18753.0,57.7074,57.7733,57.6744,57.6909,18753.0
2018-05-10 11:25:00,70.01,70.22,70.01,70.21,29528.0,57.6909,57.8639,57.6909,57.8557,29528.0
2018-05-10 11:30:00,70.2,70.21,70.1,70.13,20163.0,57.8475,57.8557,57.7651,57.7898,20163.0
2018-05-10 11:35:00,70.13,70.17,70.11,70.15,13567.0,57.7898,57.8227,57.7733,57.8063,13567.0
2018-05-10 11:40:00,70.15,70.19,70.08,70.14,17353.0,57.8063,57.8392,57.7486,57.798,17353.0
2018-05-10 11:45:00,70.12,70.23,70.11,70.21,19476.0,57.7815,57.8722,57.7733,57.8557,19476.0
2018-05-10 11:50:00,70.22,70.23,70.12,70.15,19898.0,57.8639,57.8722,57.7815,57.8063,19898.0
2018-05-10 11:55:00,70.13,70.16,70.07,70.1,14612.0,57.7898,57.8145,57.7403,57.7651,14612.0
2018-05-10 12:00:00,70.09,70.18,70.09,70.16,17474.0,57.7568,57.831,57.7568,57.8145,17474.0
2018-05-10 12:05:00,70.17,70.18,70.08,70.17,24060.0,57.8227,57.831,57.7486,57.8227,24060.0
2018-05-10 12:10:00,70.18,70.29,70.18,70.22,17181.0,57.831,57.9216,57.831,57.8639,17181.0
2018-05-10 12:15:00,70.22,70.29,70.22,70.28,18426.0,57.8639,57.9216,57.8639,57.9134,18426.0
2018-05-10 12:20:00,70.27,70.27,70.21,70.21,12788.0,57.9051,57.9051,57.8557,57.8557,12788.0
2018-05-10 12:25:00,70.21,70.26,70.18,70.22,12823.0,57.8557,57.8969,57.831,57.8639,12823.0
2018-05-10 12:30:00,70.22,70.28,70.21,70.28,15219.0,57.8639,57.9134,57.8557,57.9134,15219.0
2018-05-10 12:35:00,70.28,70.36,70.27,70.32,17406.0,57.9134,57.9793,57.9051,57.9463,17406.0
2018-05-10 12:40:00,70.32,70.33,70.25,70.26,13808.0,57.9463,57.9546,57.8887,57.8969,13808.0
2018-05-10 12:45:00,70.26,70.31,70.24,70.26,12389.0,57.8969,57.9381,57.8804,57.8969,12389.0
2018-05-10 12:50:00,70.26,70.29,70.19,70.29,14631.0,57.8969,57.9216,57.8392,57.9216,14631.0
2018-05-10 12:55:00,70.29,70.29,70.19,70.2,9056.0,57.9216,57.9216,57.8392,57.8475,9056.0
2018-05-10 13:00:00,70.2,70.28,70.2,70.25,19131.0,57.8475,57.9134,57.8475,57.8887,19131.0
2018-05-10 13:05:00,70.27,70.32,70.26,70.31,11197.0,57.9051,57.9463,57.8969,57.9381,11197.0
2018-05-10 13:10:00,70.31,70.34,70.26,70.27,21533.0,57.9381,57.9628,57.8969,57.9051,21533.0
2018-05-10 13:15:00,70.28,70.29,70.24,70.28,12487.0,57.9134,57.9216,57.8804,57.9134,12487.0
2018-05-10 13:20:00,70.29,70.33,70.29,70.3,18345.0,57.9216,57.9546,57.9216,57.9299,18345.0
2018-05-10 13:25:00,70.3,70.32,70.19,70.21,34152.0,57.9299,57.9463,57.8392,57.8557,34152.0
2018-05-10 13:30:00,70.21,70.23,70.13,70.17,40503.0,57.8557,57.8722,57.7898,57.8227,40503.0
2018-05-10 13:35:00,70.16,70.16,70.02,70.02,29261.0,57.8145,57.8145,57.6991,57.6991,29261.0
2018-05-10 13:40:00,70.04,70.05,69.99,70.03,27003.0,57.7156,57.7239,57.6744,57.7074,27003.0
2018-05-10 13:45:00,70.02,70.12,70.0,70.11,29391.0,57.6991,57.7815,57.6827,57.7733,29391.0
2018-05-10 13:50:00,70.1,70.13,70.05,70.06,15448.0,57.7651,57.7898,57.7239,57.7321,15448.0
2018-05-10 13:55:00,70.08,70.19,70.07,70.18,22057.0,57.7486,57.8392,57.7403,57.831,22057.0
2018-05-10 14:00:00,70.19,70.2,70.14,70.16,29066.0,57.8392,57.8475,57.798,57.8145,29066.0
2018-05-10 14:05:00,70.15,70.15,70.1,70.15,33102.0,57.8063,57.8063,57.7651,57.8063,33102.0
2018-05-10 14:10:00,70.16,70.35,70.16,70.34,24921.0,57.8145,57.9711,57.8145,57.9628,24921.0
2018-05-10 14:15:00,70.34,70.49,70.28,70.48,184167.0,57.9628,58.0864,57.9134,58.0782,184167.0
2018-05-10 14:20:00,70.5,70.5,70.32,70.33,22411.0,58.0947,58.0947,57.9463,57.9546,22411.0
2018-05-10 14:25:00,70.33,70.38,70.31,70.36,28971.0,57.9546,57.9958,57.9381,57.9793,28971.0
2018-05-10 14:30:00,70.37,70.38,70.29,70.36,25034.0,57.9876,57.9958,57.9216,57.9793,25034.0
2018-05-10 14:35:00,70.36,70.36,70.24,70.24,14167.0,57.9793,57.9793,57.8804,57.8804,14167.0
2018-05-10 14:40:00,70.22,70.27,70.14,70.27,30106.0,57.8639,57.9051,57.798,57.9051,30106.0
2018-05-10 14:45:00,70.29,70.31,70.19,70.3,34378.0,57.9216,57.9381,57.8392,57.9299,34378.0
2018-05-10 14:50:00,70.29,70.38,70.28,70.32,17949.0,57.9216,57.9958,57.9134,57.9463,17949.0
2018-05-10 14:55:00,70.33,70.35,70.29,70.34,15891.0,57.9546,57.9711,57.9216,57.9628,15891.0
2018-05-10 15:00:00,70.34,70.37,70.19,70.23,30341.0,57.9628,57.9876,57.8392,57.8722,30341.0
2018-05-10 15:05:00,70.23,70.38,70.22,70.34,34979.0,57.8722,57.9958,57.8639,57.9628,34979.0
2018-05-10 15:10:00,70.36,70.39,70.33,70.34,36685.0,57.9793,58.004,57.9546,57.9628,36685.0
2018-05-10 15:15:00,70.34,70.4,70.34,70.37,37097.0,57.9628,58.0123,57.9628,57.9876,37097.0
2018-05-10 15:20:00,70.37,70.38,70.31,70.32,27883.0,57.9876,57.9958,57.9381,57.9463,27883.0
2018-05-10 15:25:00,70.32,70.32,70.24,70.28,32269.0,57.9463,57.9463,57.8804,57.9134,32269.0
2018-05-10 15:30:00,70.29,70.29,70.21,70.21,30203.0,57.9216,57.9216,57.8557,57.8557,30203.0
2018-05-10 15:35:00,70.2,70.23,70.12,70.2,45502.0,57.8475,57.8722,57.7815,57.8475,45502.0
2018-05-10 15:40:00,70.21,70.21,70.15,70.15,34229.0,57.8557,57.8557,57.8063,57.8063,34229.0
2018-05-10 15:45:00,70.15,70.28,70.12,70.2,73948.0,57.8063,57.9134,57.7815,57.8475,73948.0
2018-05-10 15:50:00,70.2,70.31,70.2,70.27,52987.0,57.8475,57.9381,57.8475,57.9051,52987.0
2018-05-10 15:55:00,70.26,70.27,70.21,70.24,166621.0,57.8969,57.9051,57.8557,57.8804,166621.0
2018-05-11 09:30:00,69.94,69.98,69.3,69.65,89675.0,57.6332,57.6662,57.1058,57.3942,89675.0
2018-05-11 09:35:00,69.7,69.86,69.61,69.81,34394.0,57.4354,57.5673,57.3613,57.5261,34394.0
2018-05-11 09:40:00,69.83,70.16,69.75,70.16,52894.0,57.5426,57.8145,57.4766,57.8145,52894.0
2018-05-11 09:45:00,70.12,70.23,69.86,69.88,35884.0,57.7815,57.8722,57.5673,57.5838,35884.0
2018-05-11 09:50:00,69.89,70.01,69.82,69.84,37321.0,57.592,57.6909,57.5343,57.5508,37321.0
2018-05-11 09:55:00,69.83,69.97,69.83,69.91,46740.0,57.5426,57.6579,57.5426,57.6085,46740.0
2018-05-11 10:00:00,69.93,69.96,69.89,69.91,35570.0,57.625,57.6497,57.592,57.6085,35570.0
2018-05-11 10:05:00,69.91,70.06,69.82,70.05,36921.0,57.6085,57.7321,57.5343,57.7239,36921.0
2018-05-11 10:10:00,70.06,70.14,69.99,70.05,51007.0,57.7321,57.798,57.6744,57.7239,51007.0
2018-05-11 10:15:00,70.05,70.05,69.93,69.93,39545.0,57.7239,57.7239,57.625,57.625,39545.0
2018-05-11 10:20:00,69.92,70.13,69.92,70.12,32213.0,57.6167,57.7898,57.6167,57.7815,32213.0
2018-05-11 10:25:00,70.12,70.19,70.08,70.1,32162.0,57.7815,57.8392,57.7486,57.7651,32162.0
2018-05-11 10:30:00,70.09,70.13,69.98,69.98,41655.0,57.7568,57.7898,57.6662,57.6662,41655.0
2018-05-11 10:35:00,69.99,70.03,69.92,69.92,37612.0,57.6744,57.7074,57.6167,57.6167,37612.0
2018-05-11 10:40:00,69.91,70.01,69.88,69.92,29226.0,57.6085,57.6909,57.5838,57.6167,29226.0
2018-05-11 10:45:00,69.91,69.95,69.87,69.91,22642.0,57.6085,57.6415,57.5755,57.6085,22642.0
2018-05-11 10:50:00,69.92,69.94,69.85,69.87,27455.0,57.6167,57.6332,57.5591,57.5755,27455.0
2018-05-11 10:55:00,69.87,69.99,69.8,69.99,24157.0,57.5755,57.6744,57.5178,57.6744,24157.0
2018-05-11 11:00:00,69.99,69.99,69.92,69.95,21618.0,57.6744,57.6744,57.6167,57.6415,21618.0
2018-05-11 11:05:00,69.94,69.99,69.91,69.96,23388.0,57.6332,57.6744,57.6085,57.6497,23388.0
2018-05-11 11:10:00,69.94,69.97,69.92,69.94,22023.0,57.6332,57.6579,57.6167,57.6332,22023.0
2018-05-11 11:15:00,69.94,69.96,69.91,69.92,25687.0,57.6332,57.6497,57.6085,57.6167,25687.0
2018-05-11 11:20:00,69.92,70.02,69.91,69.98,25921.0,57.6167,57.6991,57.6085,57.6662,25921.0
2018-05-11 11:25:00,69.97,69.98,69.88,69.95,40844.0,57.6579,57.6662,57.5838,57.6415,40844.0
2018-05-11 11:30:00,69.95,69.98,69.89,69.91,57187.0,57.6415,57.6662,57.592,57.6085,57187.0
2018-05-11 11:35:00,69.92,70.03,69.89,70.03,30993.0,57.6167,57.7074,57.592,57.7074,30993.0
2018-05-11 11:40:00,70.03,70.13,70.02,70.08,37737.0,57.7074,57.7898,57.6991,57.7486,37737.0
2018-05-11 11:45:00,70.08,70.09,70.02,70.05,23442.0,57.7486,57.7568,57.6991,57.7239,23442.0
2018-05-11 11:50:00,70.06,70.08,69.99,70.01,17495.0,57.7321,57.7486,57.6744,57.6909,17495.0
2018-05-11 11:55:00,70.02,70.03,69.98,69.98,11462.0,57.6991,57.7074,57.6662,57.6662,11462.0
2018-05-11 12:00:00,69.99,70.0,69.92,69.98,21788.0,57.6744,57.6827,57.6167,57.6662,21788.0
2018-05-11 12:05:00,69.99,70.0,69.93,69.96,15839.0,57.6744,57.6827,57.625,57.6497,15839.0
2018-05-11 12:10:00,69.98,69.99,69.8,69.8,26544.0,57.6662,57.6744,57.5178,57.5178,26544.0
2018-05-11 12:15:00,69.82,69.83,69.78,69.82,25432.0,57.5343,57.5426,57.5014,57.5343,25432.0
2018-05-11 12:20:00,69.81,69.82,69.74,69.78,19654.0,57.5261,57.5343,57.4684,57.5014,19654.0
2018-05-11 12:25:00,69.77,69.8,69.67,69.73,33117.0,57.4931,57.5178,57.4107,57.4602,33117.0
2018-05-11 12:30:00,69.73,69.78,69.72,69.74,17416.0,57.4602,57.5014,57.4519,57.4684,17416.0
2018-05-11 12:35:00,69.73,69.81,69.73,69.81,22809.0,57.4602,57.5261,57.4602,57.5261,22809.0
2018-05-11 12:40:00,69.82,69.88,69.8,69.82,35198.0,57.5343,57.5838,57.5178,57.5343,35198.0
2018-05-11 12:45:00,69.82,69.91,69.82,69.9,20242.0,57.5343,57.6085,57.5343,57.6003,20242.0
2018-05-11 12:50:00,69.91,70.0,69.9,69.95,33435.0,57.6085,57.6827,57.6003,57.6415,33435.0
2018-05-11 12:55:00,69.94,69.98,69.92,69.93,18561.0,57.6332,57.6662,57.6167,57.625,18561.0
2018-05-11 13:00:00,69.93,69.93,69.87,69.93,17431.0,57.625,57.625,57.5755,57.625,17431.0
2018-05-11 13:05:00,69.94,69.98,69.94,69.96,12468.0,57.6332,57.6662,57.6332,57.6497,12468.0
2018-05-11 13:10:00,69.96,69.99,69.92,69.92,21733.0,57.6497,57.6744,57.6167,57.6167,21733.0
2018-05-11 13:15:00,69.92,69.98,69.92,69.93,14493.0,57.6167,57.6662,57.6167,57.625,14493.0
2018-05-11 13:20:00,69.92,70.01,69.92,69.96,17627.0,57.6167,57.6909,57.6167,57.6497,17627.0
2018-05-11 13:25:00,69.94,69.97,69.9,69.91,16863.0,57.6332,57.6579,57.6003,57.6085,16863.0
2018-05-11 13:30:00,69.9,69.97,69.88,69.97,21186.0,57.6003,57.6579,57.5838,57.6579,21186.0
2018-05-11 13:35:00,69.97,69.98,69.91,69.94,18414.0,57.6579,57.6662,57.6085,57.6332,18414.0
2018-05-11 13:40:00,69.95,69.97,69.85,69.89,16434.0,57.6415,57.6579,57.5591,57.592,16434.0
2018-05-11 13:45:00,69.87,69.94,69.86,69.94,13924.0,57.5755,57.6332,57.5673,57.6332,13924.0
2018-05-11 13:50:00,69.94,69.99,69.9,69.95,12394.0,57.6332,57.6744,57.6003,57.6415,12394.0
2018-05-11 13:55:00,69.95,69.97,69.93,69.95,11220.0,57.6415,57.6579,57.625,57.6415,11220.0
2018-05-11 14:00:00,69.95,70.01,69.93,69.94,26219.0,57.6415,57.6909,57.625,57.6332,26219.0
2018-05-11 14:05:00,69.95,70.0,69.94,69.98,16000.0,57.6415,57.6827,57.6332,57.6662,16000.0
2018-05-11 14:10:00,69.98,70.03,69.91,69.94,40726.0,57.6662,57.7074,57.6085,57.6332,40726.0
2018-05-11 14:15:00,69.94,70.11,69.93,70.1,17855.0,57.6332,57.7733,57.625,57.7651,17855.0
2018-05-11 14:20:00,70.09,70.19,70.08,70.15,25726.0,57.7568,57.8392,57.7486,57.8063,25726.0
2018-05-11 14:25:00,70.16,70.22,70.13,70.21,24209.0,57.8145,57.8639,57.7898,57.8557,24209.0
2018-05-11 14:30:00,70.22,70.29,70.21,70.27,37330.0,57.8639,57.9216,57.8557,57.9051,37330.0
2018-05-11 14:35:00,70.27,70.27,70.17,70.2,25960.0,57.9051,57.9051,57.8227,57.8475,25960.0
2018-05-11 14:40:00,70.2,70.22,70.16,70.19,23868.0,57.8475,57.8639,57.8145,57.8392,23868.0
2018-05-11 14:45:00,70.19,70.21,70.14,70.18,20016.0,57.8392,57.8557,57.798,57.831,20016.0
2018-05-11 14:50:00,70.17,70.2,70.11,70.15,16725.0,57.8227,57.8475,57.7733,57.8063,16725.0
2018-05-11 14:55:00,70.14,70.22,70.13,70.19,18063.0,57.798,57.8639,57.7898,57.8392,18063.0
2018-05-11 15:00:00,70.2,70.22,70.17,70.19,31995.0,57.8475,57.8639,57.8227,57.8392,31995.0
2018-05-11 15:05:00,70.19,70.22,70.15,70.2,25852.0,57.8392,57.8639,57.8063,57.8475,25852.0
2018-05-11 15:10:00,70.2,70.22,70.17,70.22,23740.0,57.8475,57.8639,57.8227,57.8639,23740.0
2018-05-11 15:15:00,70.22,70.22,70.18,70.2,22217.0,57.8639,57.8639,57.831,57.8475,22217.0
2018-05-11 15:20:00,70.2,70.21,70.13,70.15,19298.0,57.8475,57.8557,57.7898,57.8063,19298.0
2018-05-11 15:25:00,70.16,70.17,70.13,70.17,20147.0,57.8145,57.8227,57.7898,57.8227,20147.0
2018-05-11 15:30:00,70.17,70.29,70.15,70.29,34800.0,57.8227,57.9216,57.8063,57.9216,34800.0
2018-05-11 15:35:00,70.29,70.33,70.27,70.27,49769.0,57.9216,57.9546,57.9051,57.9051,49769.0
2018-05-11 15:40:00,70.27,70.34,70.23,70.31,88197.0,57.9051,57.9628,57.8722,57.9381,88197.0
2018-05-11 15:45:00,70.31,70.32,70.22,70.23,71116.0,57.9381,57.9463,57.8639,57.8722,71116.0
2018-05-11 15:50:00,70.24,70.26,70.17,70.2,93028.0,57.8804,57.8969,57.8227,57.8475,93028.0
2018-05-11 15:55:00,70.2,70.27,70.17,70.25,176208.0,57.8475,57.9051,57.8227,57.8887,176208.0
2018-05-14 09:30:00,70.64,71.22,70.59,71.22,128205.0,58.21,58.688,58.1688,58.688,128205.0
2018-05-14 09:35:00,71.24,71.35,70.96,71.33,139012.0,58.7045,58.7951,58.4737,58.7786,139012.0
2018-05-14 09:40:00,71.35,71.62,71.34,71.61,98161.0,58.7951,59.0176,58.7869,59.0094,98161.0
2018-05-14 09:45:00,71.63,71.87,71.61,71.82,92687.0,59.0258,59.2236,59.0094,59.1824,92687.0
2018-05-14 09:50:00,71.8,72.19,71.74,72.19,131320.0,59.1659,59.4873,59.1165,59.4873,131320.0
2018-05-14 09:55:00,72.18,72.41,72.15,72.19,88507.0,59.4791,59.6686,59.4543,59.4873,88507.0
2018-05-14 10:00:00,72.19,72.52,72.17,72.43,154962.0,59.4873,59.7592,59.4708,59.6851,154962.0
2018-05-14 10:05:00,72.44,72.45,72.17,72.22,82200.0,59.6933,59.7015,59.4708,59.512,82200.0
2018-05-14 10:10:00,72.22,72.49,72.18,72.44,108549.0,59.512,59.7345,59.4791,59.6933,108549.0
2018-05-14 10:15:00,72.45,72.6,72.42,72.6,69933.0,59.7015,59.8252,59.6768,59.8252,69933.0
2018-05-14 10:20:00,72.6,72.77,72.46,72.73,92674.0,59.8252,59.9652,59.7098,59.9323,92674.0
2018-05-14 10:25:00,72.73,72.96,72.69,72.92,103124.0,59.9323,60.1218,59.8993,60.0888,103124.0
2018-05-14 10:30:00,72.92,72.96,72.77,72.88,77914.0,60.0888,60.1218,59.9652,60.0559,77914.0
2018-05-14 10:35:00,72.88,73.13,72.87,72.98,106370.0,60.0559,60.2619,60.0476,60.1383,106370.0
2018-05-14 10:40:00,72.99,72.99,72.76,72.8,58862.0,60.1465,60.1465,59.957,59.99,58862.0
2018-05-14 10:45:00,72.79,72.8,72.58,72.59,95937.0,59.9817,59.99,59.8087,59.8169,95937.0
2018-05-14 10:50:00,72.59,72.68,72.56,72.63,102427.0,59.8169,59.8911,59.7922,59.8499,102427.0
2018-05-14 10:55:00,72.63,72.77,72.63,72.67,67529.0,59.8499,59.9652,59.8499,59.8828,67529.0
2018-05-14 11:00:00,72.67,72.82,72.66,72.71,63742.0,59.8828,60.0064,59.8746,59.9158,63742.0
2018-05-14 11:05:00,72.71,72.86,72.71,72.81,42794.0,59.9158,60.0394,59.9158,59.9982,42794.0
2018-05-14 11:10:00,72.81,72.98,72.81,72.92,45107.0,59.9982,60.1383,59.9982,60.0888,45107.0
2018-05-14 11:15:00,72.93,72.97,72.89,72.92,45106.0,60.0971,60.13,60.0641,60.0888,45106.0
2018-05-14 11:20:00,72.93,73.01,72.82,72.87,102007.0,60.0971,60.163,60.0064,60.0476,102007.0
2018-05-14 11:25:00,72.86,72.89,72.76,72.79,67201.0,60.0394,60.0641,59.957,59.9817,67201.0
2018-05-14 11:30:00,72.8,72.9,72.79,72.89,60640.0,59.99,60.0724,59.9817,60.0641,60640.0
2018-05-14 11:35:00,72.88,72.9,72.86,72.89,50744.0,60.0559,60.0724,60.0394,60.0641,50744.0
2018-05-14 11:40:00,72.88,72.91,72.82,72.88,49250.0,60.0559,60.0806,60.0064,60.0559,49250.0
2018-05-14 11:45:00,72.87,73.01,72.86,72.98,79220.0,60.0476,60.163,60.0394,60.1383,79220.0
2018-05-14 11:50:00,72.97,72.99,72.9,72.99,51116.0,60.13,60.1465,60.0724,60.1465,51116.0
2018-05-14 11:55:00,72.99,72.99,72.92,72.98,41870.0,60.1465,60.1465,60.0888,60.1383,41870.0
2018-05-14 12:00:00,72.98,73.06,72.91,72.95,46231.0,60.1383,60.2042,60.0806,60.1136,46231.0
2018-05-14 12:05:00,72.94,73.0,72.92,72.98,45024.0,60.1053,60.1548,60.0888,60.1383,45024.0
2018-05-14 12:10:00,72.98,72.99,72.91,72.91,55660.0,60.1383,60.1465,60.0806,60.0806,55660.0
2018-05-14 12:15:00,72.91,72.91,72.79,72.8,44273.0,60.0806,60.0806,59.9817,59.99,44273.0
2018-05-14 12:20:00,72.81,72.85,72.78,72.79,22998.0,59.9982,60.0312,59.9735,59.9817,22998.0
2018-05-14 12:25:00,72.8,72.81,72.66,72.66,38360.0,59.99,59.9982,59.8746,59.8746,38360.0
2018-05-14 12:30:00,72.67,72.69,72.63,72.63,34514.0,59.8828,59.8993,59.8499,59.8499,34514.0
2018-05-14 12:35:00,72.63,72.71,72.63,72.65,71941.0,59.8499,59.9158,59.8499,59.8664,71941.0
2018-05-14 12:40:00,72.65,72.73,72.52,72.54,81923.0,59.8664,59.9323,59.7592,59.7757,81923.0
2018-05-14 12:45:00,72.54,72.72,72.49,72.71,79501.0,59.7757,59.924,59.7345,59.9158,79501.0
2018-05-14 12:50:00,72.71,72.78,72.69,72.69,41846.0,59.9158,59.9735,59.8993,59.8993,41846.0
2018-05-14 12:55:00,72.7,72.71,72.62,72.62,30725.0,59.9076,59.9158,59.8416,59.8416,30725.0
2018-05-14 13:00:00,72.62,72.67,72.59,72.63,37804.0,59.8416,59.8828,59.8169,59.8499,37804.0
2018-05-14 13:05:00,72.63,72.65,72.57,72.57,36504.0,59.8499,59.8664,59.8004,59.8004,36504.0
2018-05-14 13:10:00,72.56,72.58,72.53,72.55,46568.0,59.7922,59.8087,59.7675,59.784,46568.0
2018-05-14 13:15:00,72.56,72.69,72.54,72.66,53179.0,59.7922,59.8993,59.7757,59.8746,53179.0
2018-05-14 13:20:00,72.66,72.74,72.66,72.73,33525.0,59.8746,59.9405,59.8746,59.9323,33525.0
2018-05-14 13:25:00,72.74,72.76,72.72,72.75,32790.0,59.9405,59.957,59.924,59.9488,32790.0
2018-05-14 13:30:00,72.75,72.88,72.71,72.86,55286.0,59.9488,60.0559,59.9158,60.0394,55286.0
2018-05-14 13:35:00,72.86,72.88,72.84,72.87,48874.0,60.0394,60.0559,60.0229,60.0476,48874.0
2018-05-14 13:40:00,72.88,72.92,72.87,72.92,35579.0,60.0559,60.0888,60.0476,60.0888,35579.0
2018-05-14 13:45:00,72.91,73.0,72.85,72.85,104994.0,60.0806,60.1548,60.0312,60.0312,104994.0
2018-05-14 13:50:00,72.85,72.91,72.83,72.89,20041.0,60.0312,60.0806,60.0147,60.0641,20041.0
2018-05-14 13:55:00,72.89,72.92,72.85,72.9,43808.0,60.0641,60.0888,60.0312,60.0724,43808.0
2018-05-14 14:00:00,72.9,72.91,72.85,72.9,44493.0,60.0724,60.0806,60.0312,60.0724,44493.0
2018-05-14 14:05:00,72.9,72.93,72.68,72.69,73886.0,60.0724,60.0971,59.8911,59.8993,73886.0
2018-05-14 14:10:00,72.7,72.79,72.7,72.76,40161.0,59.9076,59.9817,59.9076,59.957,40161.0
2018-05-14 14:15:00,72.76,72.81,72.75,72.79,27636.0,59.957,59.9982,59.9488,59.9817,27636.0
2018-05-14 14:20:00,72.78,72.81,72.77,72.81,22635.0,59.9735,59.9982,59.9652,59.9982,22635.0
2018-05-14 14:25:00,72.81,72.85,72.8,72.84,20218.0,59.9982,60.0312,59.99,60.0229,20218.0
2018-05-14 14:30:00,72.83,72.92,72.83,72.91,43318.0,60.0147,60.0888,60.0147,60.0806,43318.0
2018-05-14 14:35:00,72.91,73.01,72.91,73.01,51652.0,60.0806,60.163,60.0806,60.163,51652.0
2018-05-14 14:40:00,73.02,73.03,72.97,73.0,53146.0,60.1713,60.1795,60.13,60.1548,53146.0
2018-05-14 14:45:00,72.99,73.0,72.96,72.96,32086.0,60.1465,60.1548,60.1218,60.1218,32086.0
2018-05-14 14:50:00,72.96,72.97,72.87,72.94,34328.0,60.1218,60.13,60.0476,60.1053,34328.0
2018-05-14 14:55:00,72.94,73.01,72.93,73.0,49680.0,60.1053,60.163,60.0971,60.1548,49680.0
2018-05-14 15:00:00,73.0,73.01,72.97,73.0,54816.0,60.1548,60.163,60.13,60.1548,54816.0
2018-05-14 15:05:00,72.99,73.0,72.96,73.0,40993.0,60.1465,60.1548,60.1218,60.1548,40993.0
2018-05-14 15:10:00,73.0,73.02,72.97,73.0,81410.0,60.1548,60.1713,60.13,60.1548,81410.0
2018-05-14 15:15:00,72.98,72.98,72.85,72.86,68974.0,60.1383,60.1383,60.0312,60.0394,68974.0
2018-05-14 15:20:00,72.85,72.96,72.84,72.95,92588.0,60.0312,60.1218,60.0229,60.1136,92588.0
2018-05-14 15:25:00,72.96,72.99,72.95,72.96,58847.0,60.1218,60.1465,60.1136,60.1218,58847.0
2018-05-14 15:30:00,72.96,72.96,72.76,72.78,86839.0,60.1218,60.1218,59.957,59.9735,86839.0
2018-05-14 15:35:00,72.79,72.89,72.78,72.85,82611.0,59.9817,60.0641,59.9735,60.0312,82611.0
2018-05-14 15:40:00,72.86,72.91,72.84,72.89,110893.0,60.0394,60.0806,60.0229,60.0641,110893.0
2018-05-14 15:45:00,72.88,72.88,72.76,72.79,154083.0,60.0559,60.0559,59.957,59.9817,154083.0
2018-05-14 15:50:00,72.78,72.84,72.77,72.83,184843.0,59.9735,60.0229,59.9652,60.0147,184843.0
2018-05-14 15:55:00,72.83,72.89,72.81,72.89,331604.0,60.0147,60.0641,59.9982,60.0641,331604.0
2018-05-15 09:30:00,72.33,72.73,72.21,72.73,130464.0,60.1083,60.4407,60.0086,60.4407,130464.0
2018-05-15 09:35:00,72.72,72.77,72.31,72.44,105014.0,60.4324,60.474,60.0917,60.1997,105014.0
2018-05-15 09:40:00,72.42,72.56,72.27,72.51,97201.0,60.1831,60.2995,60.0585,60.2579,97201.0
2018-05-15 09:45:00,72.52,72.58,72.22,72.47,64888.0,60.2662,60.3161,60.0169,60.2247,64888.0
2018-05-15 09:50:00,72.48,72.61,72.46,72.59,84203.0,60.233,60.341,60.2164,60.3244,84203.0
2018-05-15 09:55:00,72.59,72.61,72.26,72.39,93055.0,60.3244,60.341,60.0502,60.1582,93055.0
2018-05-15 10:00:00,72.38,72.53,72.35,72.5,65086.0,60.1499,60.2745,60.1249,60.2496,65086.0
2018-05-15 10:05:00,72.5,72.63,72.5,72.53,36558.0,60.2496,60.3576,60.2496,60.2745,36558.0
2018-05-15 10:10:00,72.51,72.68,72.51,72.64,48840.0,60.2579,60.3992,60.2579,60.3659,48840.0
2018-05-15 10:15:00,72.64,72.65,72.4,72.57,68233.0,60.3659,60.3743,60.1665,60.3078,68233.0
2018-05-15 10:20:00,72.58,72.66,72.44,72.6,118144.0,60.3161,60.3826,60.1997,60.3327,118144.0
2018-05-15 10:25:00,72.61,72.68,72.55,72.65,52308.0,60.341,60.3992,60.2912,60.3743,52308.0
2018-05-15 10:30:00,72.64,72.68,72.58,72.68,39915.0,60.3659,60.3992,60.3161,60.3992,39915.0
2018-05-15 10:35:00,72.68,73.02,72.68,73.01,70812.0,60.3992,60.6817,60.3992,60.6734,70812.0
2018-05-15 10:40:00,73.0,73.07,72.92,73.01,93113.0,60.6651,60.7233,60.5986,60.6734,93113.0
2018-05-15 10:45:00,73.01,73.04,72.89,73.02,54455.0,60.6734,60.6984,60.5737,60.6817,54455.0
2018-05-15 10:50:00,73.02,73.2,73.0,73.17,59287.0,60.6817,60.8313,60.6651,60.8064,59287.0
2018-05-15 10:55:00,73.16,73.2,73.03,73.19,55869.0,60.7981,60.8313,60.69,60.823,55869.0
2018-05-15 11:00:00,73.2,73.29,73.15,73.15,76817.0,60.8313,60.9061,60.7898,60.7898,76817.0
2018-05-15 11:05:00,73.14,73.37,73.09,73.36,64097.0,60.7815,60.9726,60.7399,60.9643,64097.0
2018-05-15 11:10:00,73.35,73.36,73.26,73.27,38073.0,60.956,60.9643,60.8812,60.8895,38073.0
2018-05-15 11:15:00,73.27,73.43,73.27,73.43,46655.0,60.8895,61.0225,60.8895,61.0225,46655.0
2018-05-15 11:20:00,73.43,73.45,73.34,73.37,64928.0,61.0225,61.0391,60.9477,60.9726,64928.0
2018-05-15 11:25:00,73.36,73.36,73.26,73.29,67672.0,60.9643,60.9643,60.8812,60.9061,67672.0
2018-05-15 11:30:00,73.29,73.33,73.15,73.2,61788.0,60.9061,60.9394,60.7898,60.8313,61788.0
2018-05-15 11:35:00,73.2,73.24,73.15,73.16,27526.0,60.8313,60.8646,60.7898,60.7981,27526.0
2018-05-15 11:40:00,73.16,73.31,73.15,73.3,38464.0,60.7981,60.9227,60.7898,60.9144,38464.0
2018-05-15 11:45:00,73.29,73.3,73.23,73.25,40504.0,60.9061,60.9144,60.8563,60.8729,40504.0
2018-05-15 11:50:00,73.25,73.25,73.12,73.24,82808.0,60.8729,60.8729,60.7648,60.8646,82808.0
2018-05-15 11:55:00,73.24,73.28,73.08,73.1,31147.0,60.8646,60.8978,60.7316,60.7482,31147.0
2018-05-15 12:00:00,73.11,73.12,72.94,73.05,42694.0,60.7565,60.7648,60.6153,60.7067,42694.0
2018-05-15 12:05:00,73.05,73.14,73.04,73.05,71134.0,60.7067,60.7815,60.6984,60.7067,71134.0
2018-05-15 12:10:00,73.05,73.06,72.97,73.01,53768.0,60.7067,60.715,60.6402,60.6734,53768.0
2018-05-15 12:15:00,73.03,73.04,72.82,72.94,84574.0,60.69,60.6984,60.5155,60.6153,84574.0
2018-05-15 12:20:00,72.93,73.0,72.93,72.98,34289.0,60.6069,60.6651,60.6069,60.6485,34289.0
2018-05-15 12:25:00,72.99,73.02,72.96,73.01,21151.0,60.6568,60.6817,60.6319,60.6734,21151.0
2018-05-15 12:30:00,73.0,73.09,73.0,73.08,28608.0,60.6651,60.7399,60.6651,60.7316,28608.0
2018-05-15 12:35:00,73.09,73.22,73.06,73.2,30655.0,60.7399,60.8479,60.715,60.8313,30655.0
2018-05-15 12:40:00,73.19,73.22,73.1,73.15,26228.0,60.823,60.8479,60.7482,60.7898,26228.0
2018-05-15 12:45:00,73.16,73.26,73.15,73.23,19120.0,60.7981,60.8812,60.7898,60.8563,19120.0
2018-05-15 12:50:00,73.23,73.24,73.18,73.24,22532.0,60.8563,60.8646,60.8147,60.8646,22532.0
2018-05-15 12:55:00,73.24,73.29,73.15,73.15,25783.0,60.8646,60.9061,60.7898,60.7898,25783.0
2018-05-15 13:00:00,73.15,73.17,73.06,73.08,20388.0,60.7898,60.8064,60.715,60.7316,20388.0
2018-05-15 13:05:00,73.06,73.08,73.01,73.02,11967.0,60.715,60.7316,60.6734,60.6817,11967.0
2018-05-15 13:10:00,73.01,73.07,72.96,73.06,18494.0,60.6734,60.7233,60.6319,60.715,18494.0
2018-05-15 13:15:00,73.06,73.07,73.0,73.06,20026.0,60.715,60.7233,60.6651,60.715,20026.0
2018-05-15 13:20:00,73.07,73.09,72.94,72.97,25790.0,60.7233,60.7399,60.6153,60.6402,25790.0
2018-05-15 13:25:00,72.96,72.98,72.82,72.83,21434.0,60.6319,60.6485,60.5155,60.5238,21434.0
2018-05-15 13:30:00,72.83,72.89,72.79,72.88,26153.0,60.5238,60.5737,60.4906,60.5654,26153.0
2018-05-15 13:35:00,72.88,72.96,72.88,72.92,20179.0,60.5654,60.6319,60.5654,60.5986,20179.0
2018-05-15 13:40:00,72.91,72.96,72.84,72.87,14499.0,60.5903,60.6319,60.5321,60.5571,14499.0
2018-05-15 13:45:00,72.87,72.92,72.86,72.92,19405.0,60.5571,60.5986,60.5488,60.5986,19405.0
2018-05-15 13:50:00,72.92,72.98,72.92,72.97,19678.0,60.5986,60.6485,60.5986,60.6402,19678.0
2018-05-15 13:55:00,72.97,72.97,72.81,72.81,19629.0,60.6402,60.6402,60.5072,60.5072,19629.0
2018-05-15 14:00:00,72.81,72.88,72.8,72.86,33013.0,60.5072,60.5654,60.4989,60.5488,33013.0
2018-05-15 14:05:00,72.85,72.86,72.77,72.78,17778.0,60.5405,60.5488,60.474,60.4823,17778.0
2018-05-15 14:10:00,72.77,72.86,72.75,72.85,31210.0,60.474,60.5488,60.4574,60.5405,31210.0
2018-05-15 14:15:00,72.85,72.87,72.78,72.83,22368.0,60.5405,60.5571,60.4823,60.5238,22368.0
2018-05-15 14:20:00,72.83,72.89,72.79,72.81,32161.0,60.5238,60.5737,60.4906,60.5072,32161.0
2018-05-15 14:25:00,72.81,72.92,72.71,72.9,35022.0,60.5072,60.5986,60.4241,60.582,35022.0
2018-05-15 14:30:00,72.9,73.04,72.89,73.0,26766.0,60.582,60.6984,60.5737,60.6651,26766.0
2018-05-15 14:35:00,73.01,73.11,73.01,73.05,39292.0,60.6734,60.7565,60.6734,60.7067,39292.0
2018-05-15 14:40:00,73.04,73.09,73.01,73.09,25361.0,60.6984,60.7399,60.6734,60.7399,25361.0
2018-05-15 14:45:00,73.08,73.08,72.96,72.99,35699.0,60.7316,60.7316,60.6319,60.6568,35699.0
2018-05-15 14:50:00,72.99,73.08,72.98,73.07,22033.0,60.6568,60.7316,60.6485,60.7233,22033.0
2018-05-15 14:55:00,73.08,73.09,73.0,73.08,21279.0,60.7316,60.7399,60.6651,60.7316,21279.0
2018-05-15 15:00:00,73.08,73.12,73.0,73.03,33541.0,60.7316,60.7648,60.6651,60.69,33541.0
2018-05-15 15:05:00,73.03,73.14,73.03,73.1,29374.0,60.69,60.7815,60.69,60.7482,29374.0
2018-05-15 15:10:00,73.11,73.14,73.06,73.13,26759.0,60.7565,60.7815,60.715,60.7731,26759.0
2018-05-15 15:15:00,73.12,73.14,73.08,73.1,31097.0,60.7648,60.7815,60.7316,60.7482,31097.0
2018-05-15 15:20:00,73.1,73.18,72.95,72.95,75444.0,60.7482,60.8147,60.6236,60.6236,75444.0
2018-05-15 15:25:00,72.95,72.99,72.9,72.94,30268.0,60.6236,60.6568,60.582,60.6153,30268.0
2018-05-15 15:30:00,72.93,73.0,72.91,72.98,40053.0,60.6069,60.6651,60.5903,60.6485,40053.0
2018-05-15 15:35:00,72.98,73.01,72.92,72.94,33103.0,60.6485,60.6734,60.5986,60.6153,33103.0
2018-05-15 15:40:00,72.94,72.98,72.89,72.98,85496.0,60.6153,60.6485,60.5737,60.6485,85496.0
2018-05-15 15:45:00,72.98,72.98,72.89,72.94,70745.0,60.6485,60.6485,60.5737,60.6153,70745.0
2018-05-15 15:50:00,72.94,73.03,72.94,73.0,149951.0,60.6153,60.69,60.6153,60.6651,149951.0
2018-05-15 15:55:00,73.0,73.11,72.9,73.07,289937.0,60.6651,60.7565,60.582,60.7233,289937.0
2018-05-16 09:30:00,73.98,74.85,73.94,74.85,500201.0,61.4795,62.2025,61.4463,62.2025,500201.0
2018-05-16 09:35:00,74.85,75.21,74.72,75.2,356872.0,62.2025,62.5017,62.0945,62.4934,356872.0
2018-05-16 09:40:00,75.2,75.51,75.19,75.32,338214.0,62.4934,62.751,62.4851,62.5931,338214.0
2018-05-16 09:45:00,75.32,75.63,75.2,75.61,182693.0,62.5931,62.8507,62.4934,62.8341,182693.0
2018-05-16 09:50:00,75.61,75.63,75.16,75.23,235664.0,62.8341,62.8507,62.4601,62.5183,235664.0
2018-05-16 09:55:00,75.23,75.61,74.86,74.95,367879.0,62.5183,62.8341,62.2108,62.2856,367879.0
2018-05-16 10:00:00,74.93,74.99,74.61,74.78,153520.0,62.269,62.3189,62.0031,62.1443,153520.0
2018-05-16 10:05:00,74.78,74.89,74.69,74.7,122804.0,62.1443,62.2358,62.0696,62.0779,122804.0
2018-05-16 10:10:00,74.71,74.72,74.57,74.66,103508.0,62.0862,62.0945,61.9698,62.0446,103508.0
2018-05-16 10:15:00,74.65,74.68,74.31,74.45,135699.0,62.0363,62.0612,61.7538,61.8701,135699.0
2018-05-16 10:20:00,74.45,74.75,74.33,74.74,99363.0,61.8701,62.1194,61.7704,62.1111,99363.0
2018-05-16 10:25:00,74.75,74.83,74.63,74.7,59957.0,62.1194,62.1859,62.0197,62.0779,59957.0
2018-05-16 10:30:00,74.69,74.83,74.67,74.76,70491.0,62.0696,62.1859,62.0529,62.1277,70491.0
2018-05-16 10:35:00,74.75,74.99,74.71,74.9,56390.0,62.1194,62.3189,62.0862,62.2441,56390.0
2018-05-16 10:40:00,74.9,75.11,74.84,75.08,86058.0,62.2441,62.4186,62.1942,62.3937,86058.0
2018-05-16 10:45:00,75.09,75.19,75.08,75.18,35750.0,62.402,62.4851,62.3937,62.4768,35750.0
2018-05-16 10:50:00,75.19,75.43,75.18,75.41,57094.0,62.4851,62.6845,62.4768,62.6679,57094.0
2018-05-16 10:55:00,75.41,75.49,75.27,75.46,84034.0,62.6679,62.7344,62.5515,62.7094,84034.0
2018-05-16 11:00:00,75.46,75.47,75.27,75.32,83016.0,62.7094,62.7178,62.5515,62.5931,83016.0
2018-05-16 11:05:00,75.32,75.36,75.19,75.19,50090.0,62.5931,62.6263,62.4851,62.4851,50090.0
2018-05-16 11:10:00,75.2,75.23,75.13,75.2,38567.0,62.4934,62.5183,62.4352,62.4934,38567.0
2018-05-16 11:15:00,75.2,75.2,75.12,75.18,32124.0,62.4934,62.4934,62.4269,62.4768,32124.0
2018-05-16 11:20:00,75.18,75.24,75.15,75.17,99350.0,62.4768,62.5266,62.4518,62.4684,99350.0
2018-05-16 11:25:00,75.18,75.19,75.06,75.13,63012.0,62.4768,62.4851,62.377,62.4352,63012.0
2018-05-16 11:30:00,75.13,75.13,74.95,75.08,69083.0,62.4352,62.4352,62.2856,62.3937,69083.0
2018-05-16 11:35:00,75.08,75.09,74.99,75.0,34981.0,62.3937,62.402,62.3189,62.3272,34981.0
2018-05-16 11:40:00,75.0,75.11,74.98,75.06,46100.0,62.3272,62.4186,62.3106,62.377,46100.0
2018-05-16 11:45:00,75.06,75.21,75.06,75.19,57031.0,62.377,62.5017,62.377,62.4851,57031.0
2018-05-16 11:50:00,75.19,75.26,75.14,75.23,64415.0,62.4851,62.5432,62.4435,62.5183,64415.0
2018-05-16 11:55:00,75.25,75.28,75.2,75.24,49405.0,62.5349,62.5599,62.4934,62.5266,49405.0
2018-05-16 12:00:00,75.24,75.32,75.24,75.32,28679.0,62.5266,62.5931,62.5266,62.5931,28679.0
2018-05-16 12:05:00,75.31,75.43,75.31,75.34,43637.0,62.5848,62.6845,62.5848,62.6097,43637.0
2018-05-16 12:10:00,75.34,75.37,75.25,75.36,59657.0,62.6097,62.6347,62.5349,62.6263,59657.0
2018-05-16 12:15:00,75.37,75.38,75.29,75.34,69163.0,62.6347,62.643,62.5682,62.6097,69163.0
2018-05-16 12:20:00,75.34,75.36,75.3,75.36,37431.0,62.6097,62.6263,62.5765,62.6263,37431.0
2018-05-16 12:25:00,75.36,75.44,75.36,75.42,30992.0,62.6263,62.6928,62.6263,62.6762,30992.0
2018-05-16 12:30:00,75.42,75.52,75.35,75.41,58308.0,62.6762,62.7593,62.618,62.6679,58308.0
2018-05-16 12:35:00,75.41,75.42,75.35,75.4,29676.0,62.6679,62.6762,62.618,62.6596,29676.0
2018-05-16 12:40:00,75.41,75.42,75.35,75.35,27124.0,62.6679,62.6762,62.618,62.618,27124.0
2018-05-16 12:45:00,75.36,75.39,75.23,75.38,88258.0,62.6263,62.6513,62.5183,62.643,88258.0
2018-05-16 12:50:00,75.38,75.45,75.34,75.42,32164.0,62.643,62.7011,62.6097,62.6762,32164.0
2018-05-16 12:55:00,75.42,75.46,75.4,75.41,27431.0,62.6762,62.7094,62.6596,62.6679,27431.0
2018-05-16 13:00:00,75.41,75.43,75.36,75.41,24061.0,62.6679,62.6845,62.6263,62.6679,24061.0
2018-05-16 13:05:00,75.4,75.44,75.39,75.43,21708.0,62.6596,62.6928,62.6513,62.6845,21708.0
2018-05-16 13:10:00,75.44,75.5,75.42,75.5,25237.0,62.6928,62.7427,62.6762,62.7427,25237.0
2018-05-16 13:15:00,75.49,75.61,75.48,75.6,45259.0,62.7344,62.8341,62.7261,62.8258,45259.0
2018-05-16 13:20:00,75.6,75.69,75.6,75.63,46462.0,62.8258,62.9006,62.8258,62.8507,46462.0
2018-05-16 13:25:00,75.63,75.66,75.61,75.61,33231.0,62.8507,62.8757,62.8341,62.8341,33231.0
2018-05-16 13:30:00,75.61,75.62,75.51,75.57,43254.0,62.8341,62.8424,62.751,62.8009,43254.0
2018-05-16 13:35:00,75.57,75.58,75.46,75.49,31362.0,62.8009,62.8092,62.7094,62.7344,31362.0
2018-05-16 13:40:00,75.48,75.55,75.46,75.48,24386.0,62.7261,62.7842,62.7094,62.7261,24386.0
2018-05-16 13:45:00,75.48,75.5,75.24,75.26,83756.0,62.7261,62.7427,62.5266,62.5432,83756.0
2018-05-16 13:50:00,75.26,75.33,75.25,75.3,74495.0,62.5432,62.6014,62.5349,62.5765,74495.0
2018-05-16 13:55:00,75.3,75.36,75.28,75.34,52614.0,62.5765,62.6263,62.5599,62.6097,52614.0
2018-05-16 14:00:00,75.35,75.37,75.32,75.33,28084.0,62.618,62.6347,62.5931,62.6014,28084.0
2018-05-16 14:05:00,75.34,75.35,75.29,75.29,45307.0,62.6097,62.618,62.5682,62.5682,45307.0
2018-05-16 14:10:00,75.29,75.41,75.24,75.41,59393.0,62.5682,62.6679,62.5266,62.6679,59393.0
2018-05-16 14:15:00,75.4,75.48,75.33,75.34,77115.0,62.6596,62.7261,62.6014,62.6097,77115.0
2018-05-16 14:20:00,75.34,75.36,75.29,75.3,41559.0,62.6097,62.6263,62.5682,62.5765,41559.0
2018-05-16 14:25:00,75.32,75.35,75.27,75.34,66675.0,62.5931,62.618,62.5515,62.6097,66675.0
2018-05-16 14:30:00,75.34,75.35,75.27,75.34,35795.0,62.6097,62.618,62.5515,62.6097,35795.0
2018-05-16 14:35:00,75.34,75.35,75.32,75.34,48330.0,62.6097,62.618,62.5931,62.6097,48330.0
2018-05-16 14:40:00,75.34,75.36,75.3,75.3,44857.0,62.6097,62.6263,62.5765,62.5765,44857.0
2018-05-16 14:45:00,75.31,75.32,75.26,75.27,39041.0,62.5848,62.5931,62.5432,62.5515,39041.0
2018-05-16 14:50:00,75.27,75.27,75.22,75.23,36225.0,62.5515,62.5515,62.51,62.5183,36225.0
2018-05-16 14:55:00,75.22,75.23,75.1,75.1,51692.0,62.51,62.5183,62.4103,62.4103,51692.0
2018-05-16 15:00:00,75.09,75.09,74.89,74.93,62136.0,62.402,62.402,62.2358,62.269,62136.0
2018-05-16 15:05:00,74.94,74.94,74.83,74.89,87302.0,62.2773,62.2773,62.1859,62.2358,87302.0
2018-05-16 15:10:00,74.88,75.0,74.86,75.0,83448.0,62.2274,62.3272,62.2108,62.3272,83448.0
2018-05-16 15:15:00,75.0,75.0,74.89,74.95,90517.0,62.3272,62.3272,62.2358,62.2856,90517.0
2018-05-16 15:20:00,74.95,75.09,74.94,75.09,80579.0,62.2856,62.402,62.2773,62.402,80579.0
2018-05-16 15:25:00,75.09,75.09,75.01,75.02,55599.0,62.402,62.402,62.3355,62.3438,55599.0
2018-05-16 15:30:00,75.02,75.04,74.93,74.96,125390.0,62.3438,62.3604,62.269,62.2939,125390.0
2018-05-16 15:35:00,74.97,75.15,74.94,75.15,111152.0,62.3022,62.4518,62.2773,62.4518,111152.0
2018-05-16 15:40:00,75.15,75.17,75.08,75.08,95450.0,62.4518,62.4684,62.3937,62.3937,95450.0
2018-05-16 15:45:00,75.08,75.1,75.0,75.03,130480.0,62.3937,62.4103,62.3272,62.3521,130480.0
2018-05-16 15:50:00,75.03,75.06,75.0,75.04,150382.0,62.3521,62.377,62.3272,62.3604,150382.0
2018-05-16 15:55:00,75.04,75.26,75.03,75.23,336445.0,62.3604,62.5432,62.3521,62.5183,336445.0
2018-05-17 09:30:00,75.18,75.7,75.1,75.7,163616.0,62.4768,62.9089,62.4103,62.9089,163616.0
2018-05-17 09:35:00,75.73,75.88,75.51,75.61,67542.0,62.9338,63.0585,62.751,62.8341,67542.0
2018-05-17 09:40:00,75.61,75.62,75.25,75.5,94475.0,62.8341,62.8424,62.5349,62.7427,94475.0
2018-05-17 09:45:00,75.47,75.76,75.32,75.67,87398.0,62.7178,62.9588,62.5931,62.884,87398.0
2018-05-17 09:50:00,75.67,75.79,75.6,75.66,77594.0,62.884,62.9837,62.8258,62.8757,77594.0
2018-05-17 09:55:00,75.66,75.88,75.62,75.79,78464.0,62.8757,63.0585,62.8424,62.9837,78464.0
2018-05-17 10:00:00,75.8,75.87,75.7,75.73,55492.0,62.992,63.0502,62.9089,62.9338,55492.0
2018-05-17 10:05:00,75.73,75.96,75.7,75.91,71999.0,62.9338,63.125,62.9089,63.0834,71999.0
2018-05-17 10:10:00,75.9,76.03,75.84,76.02,117030.0,63.0751,63.1831,63.0252,63.1748,117030.0
2018-05-17 10:15:00,76.01,76.09,75.89,76.09,54652.0,63.1665,63.233,63.0668,63.233,54652.0
2018-05-17 10:20:00,76.09,76.23,75.97,76.09,59222.0,63.233,63.3493,63.1333,63.233,59222.0
2018-05-17 10:25:00,76.08,76.14,75.97,76.03,67130.0,63.2247,63.2745,63.1333,63.1831,67130.0
2018-05-17 10:30:00,76.04,76.09,75.91,76.07,58980.0,63.1914,63.233,63.0834,63.2164,58980.0
2018-05-17 10:35:00,76.05,76.2,75.95,76.14,89767.0,63.1998,63.3244,63.1166,63.2745,89767.0
2018-05-17 10:40:00,76.13,76.28,76.09,76.25,48666.0,63.2662,63.3909,63.233,63.366,48666.0
2018-05-17 10:45:00,76.26,76.38,76.26,76.34,71771.0,63.3743,63.474,63.3743,63.4408,71771.0
2018-05-17 10:50:00,76.34,76.35,76.23,76.26,69796.0,63.4408,63.4491,63.3493,63.3743,69796.0
2018-05-17 10:55:00,76.25,76.26,76.23,76.24,70386.0,63.366,63.3743,63.3493,63.3576,70386.0
2018-05-17 11:00:00,76.23,76.23,76.08,76.11,64518.0,63.3493,63.3493,63.2247,63.2496,64518.0
2018-05-17 11:05:00,76.1,76.11,75.99,76.04,51054.0,63.2413,63.2496,63.1499,63.1914,51054.0
2018-05-17 11:10:00,76.04,76.09,76.0,76.07,49206.0,63.1914,63.233,63.1582,63.2164,49206.0
2018-05-17 11:15:00,76.07,76.08,75.94,76.01,53532.0,63.2164,63.2247,63.1083,63.1665,53532.0
2018-05-17 11:20:00,76.01,76.03,75.95,75.96,43599.0,63.1665,63.1831,63.1166,63.125,43599.0
2018-05-17 11:25:00,75.98,76.01,75.85,75.85,60491.0,63.1416,63.1665,63.0335,63.0335,60491.0
2018-05-17 11:30:00,75.84,75.89,75.67,75.71,77193.0,63.0252,63.0668,62.884,62.9172,77193.0
2018-05-17 11:35:00,75.71,75.72,75.64,75.68,79449.0,62.9172,62.9255,62.859,62.8923,79449.0
2018-05-17 11:40:00,75.67,75.74,75.63,75.68,66466.0,62.884,62.9421,62.8507,62.8923,66466.0
2018-05-17 11:45:00,75.68,75.73,75.67,75.68,56196.0,62.8923,62.9338,62.884,62.8923,56196.0
2018-05-17 11:50:00,75.68,75.76,75.68,75.75,39057.0,62.8923,62.9588,62.8923,62.9504,39057.0
2018-05-17 11:55:00,75.75,75.75,75.63,75.63,40628.0,62.9504,62.9504,62.8507,62.8507,40628.0
2018-05-17 12:00:00,75.63,75.69,75.46,75.53,38577.0,62.8507,62.9006,62.7094,62.7676,38577.0
2018-05-17 12:05:00,75.53,75.54,75.46,75.54,36406.0,62.7676,62.7759,62.7094,62.7759,36406.0
2018-05-17 12:10:00,75.54,75.69,75.54,75.66,35276.0,62.7759,62.9006,62.7759,62.8757,35276.0
2018-05-17 12:15:00,75.65,75.66,75.55,75.55,78471.0,62.8673,62.8757,62.7842,62.7842,78471.0
2018-05-17 12:20:00,75.54,75.67,75.53,75.59,28641.0,62.7759,62.884,62.7676,62.8175,28641.0
2018-05-17 12:25:00,75.6,75.61,75.33,75.42,124828.0,62.8258,62.8341,62.6014,62.6762,124828.0
2018-05-17 12:30:00,75.42,75.58,75.39,75.58,42166.0,62.6762,62.8092,62.6513,62.8092,42166.0
2018-05-17 12:35:00,75.58,75.68,75.45,75.66,50182.0,62.8092,62.8923,62.7011,62.8757,50182.0
2018-05-17 12:40:00,75.66,75.68,75.53,75.58,43438.0,62.8757,62.8923,62.7676,62.8092,43438.0
2018-05-17 12:45:00,75.59,75.63,75.58,75.62,35304.0,62.8175,62.8507,62.8092,62.8424,35304.0
2018-05-17 12:50:00,75.63,75.65,75.59,75.63,20908.0,62.8507,62.8673,62.8175,62.8507,20908.0
2018-05-17 12:55:00,75.62,75.72,75.59,75.69,27279.0,62.8424,62.9255,62.8175,62.9006,27279.0
2018-05-17 13:00:00,75.69,75.7,75.54,75.54,40471.0,62.9006,62.9089,62.7759,62.7759,40471.0
2018-05-17 13:05:00,75.53,75.62,75.53,75.58,37169.0,62.7676,62.8424,62.7676,62.8092,37169.0
2018-05-17 13:10:00,75.57,75.58,75.47,75.52,26335.0,62.8009,62.8092,62.7178,62.7593,26335.0
2018-05-17 13:15:00,75.53,75.61,75.53,75.57,29855.0,62.7676,62.8341,62.7676,62.8009,29855.0
2018-05-17 13:20:00,75.53,75.72,75.5,75.69,36104.0,62.7676,62.9255,62.7427,62.9006,36104.0
2018-05-17 13:25:00,75.69,75.7,75.62,75.65,20400.0,62.9006,62.9089,62.8424,62.8673,20400.0
2018-05-17 13:30:00,75.66,75.69,75.66,75.67,16802.0,62.8757,62.9006,62.8757,62.884,16802.0
2018-05-17 13:35:00,75.67,75.67,75.6,75.65,23860.0,62.884,62.884,62.8258,62.8673,23860.0
2018-05-17 13:40:00,75.66,75.7,75.64,75.69,23193.0,62.8757,62.9089,62.859,62.9006,23193.0
2018-05-17 13:45:00,75.7,75.79,75.69,75.76,29083.0,62.9089,62.9837,62.9006,62.9588,29083.0
2018-05-17 13:50:00,75.75,75.8,75.59,75.59,49002.0,62.9504,62.992,62.8175,62.8175,49002.0
2018-05-17 13:55:00,75.59,75.59,75.45,75.58,64632.0,62.8175,62.8175,62.7011,62.8092,64632.0
2018-05-17 14:00:00,75.57,75.59,75.33,75.4,66740.0,62.8009,62.8175,62.6014,62.6596,66740.0
2018-05-17 14:05:00,75.38,75.42,75.29,75.38,34391.0,62.643,62.6762,62.5682,62.643,34391.0
2018-05-17 14:10:00,75.38,75.49,75.38,75.43,29523.0,62.643,62.7344,62.643,62.6845,29523.0
2018-05-17 14:15:00,75.43,75.56,75.43,75.56,28054.0,62.6845,62.7925,62.6845,62.7925,28054.0
2018-05-17 14:20:00,75.56,75.65,75.53,75.63,34852.0,62.7925,62.8673,62.7676,62.8507,34852.0
2018-05-17 14:25:00,75.63,75.69,75.58,75.63,30051.0,62.8507,62.9006,62.8092,62.8507,30051.0
2018-05-17 14:30:00,75.63,75.69,75.63,75.69,25638.0,62.8507,62.9006,62.8507,62.9006,25638.0
2018-05-17 14:35:00,75.68,75.83,75.68,75.82,40982.0,62.8923,63.0169,62.8923,63.0086,40982.0
2018-05-17 14:40:00,75.81,75.87,75.78,75.87,50063.0,63.0003,63.0502,62.9754,63.0502,50063.0
2018-05-17 14:45:00,75.86,75.87,75.81,75.82,28785.0,63.0419,63.0502,63.0003,63.0086,28785.0
2018-05-17 14:50:00,75.81,75.83,75.72,75.74,35011.0,63.0003,63.0169,62.9255,62.9421,35011.0
2018-05-17 14:55:00,75.73,75.84,75.72,75.83,28280.0,62.9338,63.0252,62.9255,63.0169,28280.0
2018-05-17 15:00:00,75.82,75.83,75.76,75.78,20930.0,63.0086,63.0169,62.9588,62.9754,20930.0
2018-05-17 15:05:00,75.78,75.81,75.76,75.76,25651.0,62.9754,63.0003,62.9588,62.9588,25651.0
2018-05-17 15:10:00,75.76,75.84,75.76,75.84,45225.0,62.9588,63.0252,62.9588,63.0252,45225.0
2018-05-17 15:15:00,75.83,75.84,75.68,75.7,31099.0,63.0169,63.0252,62.8923,62.9089,31099.0
2018-05-17 15:20:00,75.7,75.77,75.7,75.73,27395.0,62.9089,62.9671,62.9089,62.9338,27395.0
2018-05-17 15:25:00,75.74,75.74,75.65,75.65,27174.0,62.9421,62.9421,62.8673,62.8673,27174.0
2018-05-17 15:30:00,75.66,75.67,75.55,75.67,72670.0,62.8757,62.884,62.7842,62.884,72670.0
2018-05-17 15:35:00,75.67,75.67,75.63,75.63,50110.0,62.884,62.884,62.8507,62.8507,50110.0
2018-05-17 15:40:00,75.63,75.73,75.61,75.7,92266.0,62.8507,62.9338,62.8341,62.9089,92266.0
2018-05-17 15:45:00,75.71,75.72,75.67,75.72,71165.0,62.9172,62.9255,62.884,62.9255,71165.0
2018-05-17 15:50:00,75.72,75.74,75.67,75.71,113113.0,62.9255,62.9421,62.884,62.9172,113113.0
2018-05-17 15:55:00,75.72,75.85,75.69,75.83,337329.0,62.9255,63.0335,62.9006,63.0169,337329.0
2018-05-18 09:30:00,76.19,76.55,76.03,76.4,329917.0,63.3161,63.6153,63.1831,63.4906,329917.0
2018-05-18 09:35:00,76.35,76.48,76.17,76.18,65742.0,63.4491,63.5571,63.2995,63.3078,65742.0
2018-05-18 09:40:00,76.2,76.25,75.98,76.08,41133.0,63.3244,63.366,63.1416,63.2247,41133.0
2018-05-18 09:45:00,76.09,76.2,75.93,76.08,71130.0,63.233,63.3244,63.1,63.2247,71130.0
2018-05-18 09:50:00,76.07,76.09,75.77,75.84,73161.0,63.2164,63.233,62.9671,63.0252,73161.0
2018-05-18 09:55:00,75.84,75.96,75.7,75.95,44856.0,63.0252,63.125,62.9089,63.1166,44856.0
2018-05-18 10:00:00,75.94,75.98,75.72,75.77,36051.0,63.1083,63.1416,62.9255,62.9671,36051.0
2018-05-18 10:05:00,75.76,75.87,75.73,75.82,33354.0,62.9588,63.0502,62.9338,63.0086,33354.0
2018-05-18 10:10:00,75.81,75.81,75.67,75.72,47840.0,63.0003,63.0003,62.884,62.9255,47840.0
2018-05-18 10:15:00,75.71,75.82,75.71,75.72,60943.0,62.9172,63.0086,62.9172,62.9255,60943.0
2018-05-18 10:20:00,75.71,76.06,75.71,76.03,54291.0,62.9172,63.2081,62.9172,63.1831,54291.0
2018-05-18 10:25:00,76.02,76.06,75.93,75.94,35702.0,63.1748,63.2081,63.1,63.1083,35702.0
2018-05-18 10:30:00,75.93,75.97,75.78,75.78,51827.0,63.1,63.1333,62.9754,62.9754,51827.0
2018-05-18 10:35:00,75.76,75.78,75.61,75.64,52066.0,62.9588,62.9754,62.8341,62.859,52066.0
2018-05-18 10:40:00,75.67,75.75,75.6,75.75,33234.0,62.884,62.9504,62.8258,62.9504,33234.0
2018-05-18 10:45:00,75.74,75.83,75.69,75.83,37913.0,62.9421,63.0169,62.9006,63.0169,37913.0
2018-05-18 10:50:00,75.82,75.96,75.79,75.94,37755.0,63.0086,63.125,62.9837,63.1083,37755.0
2018-05-18 10:55:00,75.96,76.03,75.93,75.97,65524.0,63.125,63.1831,63.1,63.1333,65524.0
2018-05-18 11:00:00,75.98,76.14,75.97,76.12,67074.0,63.1416,63.2745,63.1333,63.2579,67074.0
2018-05-18 11:05:00,76.12,76.23,76.11,76.15,45127.0,63.2579,63.3493,63.2496,63.2829,45127.0
2018-05-18 11:10:00,76.16,76.22,76.15,76.18,80549.0,63.2912,63.341,63.2829,63.3078,80549.0
2018-05-18 11:15:00,76.17,76.24,76.13,76.21,104522.0,63.2995,63.3576,63.2662,63.3327,104522.0
2018-05-18 11:20:00,76.22,76.31,76.13,76.23,70230.0,63.341,63.4158,63.2662,63.3493,70230.0
2018-05-18 11:25:00,76.24,76.24,76.08,76.1,53917.0,63.3576,63.3576,63.2247,63.2413,53917.0
2018-05-18 11:30:00,76.11,76.22,76.11,76.17,79435.0,63.2496,63.341,63.2496,63.2995,79435.0
2018-05-18 11:35:00,76.17,76.19,76.06,76.07,105696.0,63.2995,63.3161,63.2081,63.2164,105696.0
2018-05-18 11:40:00,76.07,76.15,76.05,76.12,66682.0,63.2164,63.2829,63.1998,63.2579,66682.0
2018-05-18 11:45:00,76.13,76.14,76.02,76.07,65847.0,63.2662,63.2745,63.1748,63.2164,65847.0
2018-05-18 11:50:00,76.07,76.11,76.04,76.06,43319.0,63.2164,63.2496,63.1914,63.2081,43319.0
2018-05-18 11:55:00,76.07,76.08,76.0,76.05,16743.0,63.2164,63.2247,63.1582,63.1998,16743.0
2018-05-18 12:00:00,76.05,76.05,75.94,75.98,22923.0,63.1998,63.1998,63.1083,63.1416,22923.0
2018-05-18 12:05:00,75.98,76.02,75.96,76.02,17287.0,63.1416,63.1748,63.125,63.1748,17287.0
2018-05-18 12:10:00,76.02,76.03,75.98,76.01,18384.0,63.1748,63.1831,63.1416,63.1665,18384.0
2018-05-18 12:15:00,76.0,76.03,75.96,76.02,17558.0,63.1582,63.1831,63.125,63.1748,17558.0
2018-05-18 12:20:00,76.01,76.05,75.98,75.99,25120.0,63.1665,63.1998,63.1416,63.1499,25120.0
2018-05-18 12:25:00,75.99,76.03,75.97,76.0,29505.0,63.1499,63.1831,63.1333,63.1582,29505.0
2018-05-18 12:30:00,76.01,76.02,75.95,75.95,27291.0,63.1665,63.1748,63.1166,63.1166,27291.0
2018-05-18 12:35:00,75.95,76.0,75.93,75.96,22283.0,63.1166,63.1582,63.1,63.125,22283.0
2018-05-18 12:40:00,75.96,76.1,75.96,76.09,16298.0,63.125,63.2413,63.125,63.233,16298.0
2018-05-18 12:45:00,76.09,76.14,76.08,76.13,12077.0,63.233,63.2745,63.2247,63.2662,12077.0
2018-05-18 12:50:00,76.12,76.14,76.06,76.07,21037.0,63.2579,63.2745,63.2081,63.2164,21037.0
2018-05-18 12:55:00,76.06,76.1,76.04,76.08,25003.0,63.2081,63.2413,63.1914,63.2247,25003.0
2018-05-18 13:00:00,76.08,76.14,76.06,76.13,15014.0,63.2247,63.2745,63.2081,63.2662,15014.0
2018-05-18 13:05:00,76.12,76.15,76.11,76.12,26118.0,63.2579,63.2829,63.2496,63.2579,26118.0
2018-05-18 13:10:00,76.12,76.15,76.12,76.14,7179.0,63.2579,63.2829,63.2579,63.2745,7179.0
2018-05-18 13:15:00,76.13,76.18,76.12,76.14,22621.0,63.2662,63.3078,63.2579,63.2745,22621.0
2018-05-18 13:20:00,76.14,76.16,76.11,76.15,16396.0,63.2745,63.2912,63.2496,63.2829,16396.0
2018-05-18 13:25:00,76.14,76.15,76.1,76.15,18483.0,63.2745,63.2829,63.2413,63.2829,18483.0
2018-05-18 13:30:00,76.14,76.14,76.02,76.04,21307.0,63.2745,63.2745,63.1748,63.1914,21307.0
2018-05-18 13:35:00,76.05,76.05,75.99,76.05,8821.0,63.1998,63.1998,63.1499,63.1998,8821.0
2018-05-18 13:40:00,76.05,76.13,76.04,76.09,18729.0,63.1998,63.2662,63.1914,63.233,18729.0
2018-05-18 13:45:00,76.08,76.13,76.05,76.09,18643.0,63.2247,63.2662,63.1998,63.233,18643.0
2018-05-18 13:50:00,76.09,76.1,76.04,76.08,12775.0,63.233,63.2413,63.1914,63.2247,12775.0
2018-05-18 13:55:00,76.08,76.1,76.07,76.1,10288.0,63.2247,63.2413,63.2164,63.2413,10288.0
2018-05-18 14:00:00,76.09,76.12,76.05,76.08,22119.0,63.233,63.2579,63.1998,63.2247,22119.0
2018-05-18 14:05:00,76.07,76.07,76.0,76.04,27469.0,63.2164,63.2164,63.1582,63.1914,27469.0
2018-05-18 14:10:00,76.03,76.1,76.03,76.09,17756.0,63.1831,63.2413,63.1831,63.233,17756.0
2018-05-18 14:15:00,76.08,76.15,76.07,76.15,14577.0,63.2247,63.2829,63.2164,63.2829,14577.0
2018-05-18 14:20:00,76.15,76.16,76.04,76.06,41858.0,63.2829,63.2912,63.1914,63.2081,41858.0
2018-05-18 14:25:00,76.07,76.1,76.05,76.06,30589.0,63.2164,63.2413,63.1998,63.2081,30589.0
2018-05-18 14:30:00,76.04,76.05,75.94,75.95,28499.0,63.1914,63.1998,63.1083,63.1166,28499.0
2018-05-18 14:35:00,75.95,75.96,75.91,75.95,19883.0,63.1166,63.125,63.0834,63.1166,19883.0
2018-05-18 14:40:00,75.95,75.98,75.91,75.94,20335.0,63.1166,63.1416,63.0834,63.1083,20335.0
2018-05-18 14:45:00,75.94,75.95,75.91,75.91,18162.0,63.1083,63.1166,63.0834,63.0834,18162.0
2018-05-18 14:50:00,75.92,76.03,75.91,76.03,14116.0,63.0917,63.1831,63.0834,63.1831,14116.0
2018-05-18 14:55:00,76.03,76.12,76.02,76.1,25281.0,63.1831,63.2579,63.1748,63.2413,25281.0
2018-05-18 15:00:00,76.11,76.13,76.02,76.02,24684.0,63.2496,63.2662,63.1748,63.1748,24684.0
2018-05-18 15:05:00,76.02,76.03,75.95,75.96,31716.0,63.1748,63.1831,63.1166,63.125,31716.0
2018-05-18 15:10:00,75.95,75.99,75.91,75.97,29482.0,63.1166,63.1499,63.0834,63.1333,29482.0
2018-05-18 15:15:00,75.96,75.97,75.88,75.89,45343.0,63.125,63.1333,63.0585,63.0668,45343.0
2018-05-18 15:20:00,75.89,75.94,75.84,75.89,38176.0,63.0668,63.1083,63.0252,63.0668,38176.0
2018-05-18 15:25:00,75.88,75.9,75.86,75.9,29657.0,63.0585,63.0751,63.0419,63.0751,29657.0
2018-05-18 15:30:00,75.9,75.91,75.86,75.86,40100.0,63.0751,63.0834,63.0419,63.0419,40100.0
2018-05-18 15:35:00,75.87,75.94,75.81,75.85,85545.0,63.0502,63.1083,63.0003,63.0335,85545.0
2018-05-18 15:40:00,75.85,75.93,75.84,75.9,62377.0,63.0335,63.1,63.0252,63.0751,62377.0
2018-05-18 15:45:00,75.89,76.0,75.86,75.99,107206.0,63.0668,63.1582,63.0419,63.1499,107206.0
2018-05-18 15:50:00,75.98,75.99,75.93,75.95,110251.0,63.1416,63.1499,63.1,63.1166,110251.0
2018-05-18 15:55:00,75.95,76.02,75.92,75.95,179613.0,63.1166,63.1748,63.0917,63.1166,179613.0
2018-05-21 09:30:00,76.63,76.83,76.3,76.82,138565.0,63.6817,63.848,63.4075,63.8396,138565.0
2018-05-21 09:35:00,76.82,77.08,76.8,76.95,95748.0,63.8396,64.0557,63.823,63.9477,95748.0
2018-05-21 09:40:00,76.95,77.02,76.8,76.9,45946.0,63.9477,64.0059,63.823,63.9061,45946.0
2018-05-21 09:45:00,76.91,77.08,76.89,76.94,36642.0,63.9144,64.0557,63.8978,63.9394,36642.0
2018-05-21 09:50:00,76.95,77.03,76.84,76.91,54666.0,63.9477,64.0142,63.8563,63.9144,54666.0
2018-05-21 09:55:00,76.92,77.12,76.92,76.98,112773.0,63.9227,64.089,63.9227,63.9726,112773.0
2018-05-21 10:00:00,76.99,77.0,76.77,76.82,42936.0,63.9809,63.9892,63.7981,63.8396,42936.0
2018-05-21 10:05:00,76.81,76.83,76.53,76.62,60371.0,63.8313,63.848,63.5986,63.6734,60371.0
2018-05-21 10:10:00,76.62,76.95,76.62,76.95,81947.0,63.6734,63.9477,63.6734,63.9477,81947.0
2018-05-21 10:15:00,76.95,77.05,76.89,76.95,59170.0,63.9477,64.0308,63.8978,63.9477,59170.0
2018-05-21 10:20:00,76.95,76.97,76.77,76.82,42205.0,63.9477,63.9643,63.7981,63.8396,42205.0
2018-05-21 10:25:00,76.83,77.08,76.83,77.08,49713.0,63.848,64.0557,63.848,64.0557,49713.0
2018-05-21 10:30:00,77.09,77.14,77.04,77.07,63975.0,64.064,64.1056,64.0225,64.0474,63975.0
2018-05-21 10:35:00,77.08,77.13,77.07,77.13,35600.0,64.0557,64.0973,64.0474,64.0973,35600.0
2018-05-21 10:40:00,77.12,77.19,77.09,77.09,46151.0,64.089,64.1471,64.064,64.064,46151.0
2018-05-21 10:45:00,77.09,77.16,76.97,76.97,49509.0,64.064,64.1222,63.9643,63.9643,49509.0
2018-05-21 10:50:00,76.96,76.98,76.69,76.97,62209.0,63.956,63.9726,63.7316,63.9643,62209.0
2018-05-21 10:55:00,76.98,76.99,76.9,76.94,20459.0,63.9726,63.9809,63.9061,63.9394,20459.0
2018-05-21 11:00:00,76.95,76.97,76.88,76.91,23323.0,63.9477,63.9643,63.8895,63.9144,23323.0
2018-05-21 11:05:00,76.9,76.94,76.75,76.79,35321.0,63.9061,63.9394,63.7815,63.8147,35321.0
2018-05-21 11:10:00,76.78,76.83,76.76,76.77,30519.0,63.8064,63.848,63.7898,63.7981,30519.0
2018-05-21 11:15:00,76.78,76.83,76.75,76.82,46000.0,63.8064,63.848,63.7815,63.8396,46000.0
2018-05-21 11:20:00,76.83,76.85,76.78,76.82,34580.0,63.848,63.8646,63.8064,63.8396,34580.0
2018-05-21 11:25:00,76.82,76.83,76.66,76.77,32436.0,63.8396,63.848,63.7067,63.7981,32436.0
2018-05-21 11:30:00,76.75,76.78,76.69,76.7,20556.0,63.7815,63.8064,63.7316,63.7399,20556.0
2018-05-21 11:35:00,76.7,76.77,76.65,76.7,24791.0,63.7399,63.7981,63.6984,63.7399,24791.0
2018-05-21 11:40:00,76.71,76.77,76.68,76.76,14690.0,63.7482,63.7981,63.7233,63.7898,14690.0
2018-05-21 11:45:00,76.75,76.81,76.72,76.78,12877.0,63.7815,63.8313,63.7565,63.8064,12877.0
2018-05-21 11:50:00,76.77,76.84,76.77,76.81,13240.0,63.7981,63.8563,63.7981,63.8313,13240.0
2018-05-21 11:55:00,76.82,76.82,76.75,76.82,16761.0,63.8396,63.8396,63.7815,63.8396,16761.0
2018-05-21 12:00:00,76.83,76.89,76.78,76.85,26800.0,63.848,63.8978,63.8064,63.8646,26800.0
2018-05-21 12:05:00,76.85,76.89,76.82,76.89,10780.0,63.8646,63.8978,63.8396,63.8978,10780.0
2018-05-21 12:10:00,76.89,77.03,76.88,77.01,28613.0,63.8978,64.0142,63.8895,63.9975,28613.0
2018-05-21 12:15:00,77.02,77.07,76.96,77.06,17976.0,64.0059,64.0474,63.956,64.0391,17976.0
2018-05-21 12:20:00,77.06,77.07,76.99,77.05,29087.0,64.0391,64.0474,63.9809,64.0308,29087.0
2018-05-21 12:25:00,77.07,77.13,77.04,77.12,24084.0,64.0474,64.0973,64.0225,64.089,24084.0
2018-05-21 12:30:00,77.12,77.12,77.07,77.08,22862.0,64.089,64.089,64.0474,64.0557,22862.0
2018-05-21 12:35:00,77.08,77.16,77.07,77.13,44544.0,64.0557,64.1222,64.0474,64.0973,44544.0
2018-05-21 12:40:00,77.13,77.14,77.04,77.12,51279.0,64.0973,64.1056,64.0225,64.089,51279.0
2018-05-21 12:45:00,77.12,77.16,77.08,77.08,26861.0,64.089,64.1222,64.0557,64.0557,26861.0
2018-05-21 12:50:00,77.09,77.15,77.09,77.13,24670.0,64.064,64.1139,64.064,64.0973,24670.0
2018-05-21 12:55:00,77.13,77.19,77.11,77.13,90536.0,64.0973,64.1471,64.0806,64.0973,90536.0
2018-05-21 13:00:00,77.14,77.17,77.11,77.14,20394.0,64.1056,64.1305,64.0806,64.1056,20394.0
2018-05-21 13:05:00,77.13,77.16,77.11,77.15,27363.0,64.0973,64.1222,64.0806,64.1139,27363.0
2018-05-21 13:10:00,77.14,77.17,77.07,77.07,42452.0,64.1056,64.1305,64.0474,64.0474,42452.0
2018-05-21 13:15:00,77.07,77.19,77.07,77.17,34939.0,64.0474,64.1471,64.0474,64.1305,34939.0
2018-05-21 13:20:00,77.16,77.16,77.11,77.14,22041.0,64.1222,64.1222,64.0806,64.1056,22041.0
2018-05-21 13:25:00,77.14,77.15,77.04,77.07,32810.0,64.1056,64.1139,64.0225,64.0474,32810.0
2018-05-21 13:30:00,77.07,77.13,77.07,77.1,15248.0,64.0474,64.0973,64.0474,64.0723,15248.0
2018-05-21 13:35:00,77.11,77.13,77.08,77.09,20494.0,64.0806,64.0973,64.0557,64.064,20494.0
2018-05-21 13:40:00,77.09,77.1,77.02,77.05,17567.0,64.064,64.0723,64.0059,64.0308,17567.0
2018-05-21 13:45:00,77.06,77.07,77.01,77.03,22177.0,64.0391,64.0474,63.9975,64.0142,22177.0
2018-05-21 13:50:00,77.03,77.03,76.95,76.98,24803.0,64.0142,64.0142,63.9477,63.9726,24803.0
2018-05-21 13:55:00,76.98,77.01,76.95,76.96,23681.0,63.9726,63.9975,63.9477,63.956,23681.0
2018-05-21 14:00:00,76.96,77.01,76.92,77.01,42753.0,63.956,63.9975,63.9227,63.9975,42753.0
2018-05-21 14:05:00,77.01,77.02,76.96,76.97,28777.0,63.9975,64.0059,63.956,63.9643,28777.0
2018-05-21 14:10:00,76.97,77.02,76.92,77.02,31100.0,63.9643,64.0059,63.9227,64.0059,31100.0
2018-05-21 14:15:00,77.03,77.04,76.96,76.98,19412.0,64.0142,64.0225,63.956,63.9726,19412.0
2018-05-21 14:20:00,76.97,77.04,76.97,77.03,19674.0,63.9643,64.0225,63.9643,64.0142,19674.0
2018-05-21 14:25:00,77.03,77.11,77.02,77.09,32670.0,64.0142,64.0806,64.0059,64.064,32670.0
2018-05-21 14:30:00,77.1,77.1,77.04,77.09,20236.0,64.0723,64.0723,64.0225,64.064,20236.0
2018-05-21 14:35:00,77.09,77.1,77.01,77.02,24380.0,64.064,64.0723,63.9975,64.0059,24380.0
2018-05-21 14:40:00,77.02,77.03,76.92,76.94,60950.0,64.0059,64.0142,63.9227,63.9394,60950.0
2018-05-21 14:45:00,76.94,76.96,76.88,76.91,30999.0,63.9394,63.956,63.8895,63.9144,30999.0
2018-05-21 14:50:00,76.9,76.97,76.89,76.92,30155.0,63.9061,63.9643,63.8978,63.9227,30155.0
2018-05-21 14:55:00,76.92,76.95,76.89,76.92,23330.0,63.9227,63.9477,63.8978,63.9227,23330.0
2018-05-21 15:00:00,76.93,76.95,76.92,76.95,30181.0,63.9311,63.9477,63.9227,63.9477,30181.0
2018-05-21 15:05:00,76.95,76.97,76.87,76.91,39888.0,63.9477,63.9643,63.8812,63.9144,39888.0
2018-05-21 15:10:00,76.91,76.94,76.88,76.91,23640.0,63.9144,63.9394,63.8895,63.9144,23640.0
2018-05-21 15:15:00,76.92,76.98,76.91,76.95,106615.0,63.9227,63.9726,63.9144,63.9477,106615.0
2018-05-21 15:20:00,76.94,76.96,76.92,76.92,25200.0,63.9394,63.956,63.9227,63.9227,25200.0
2018-05-21 15:25:00,76.92,76.92,76.85,76.9,106149.0,63.9227,63.9227,63.8646,63.9061,106149.0
2018-05-21 15:30:00,76.9,76.9,76.73,76.81,77611.0,63.9061,63.9061,63.7649,63.8313,77611.0
2018-05-21 15:35:00,76.81,76.84,76.72,76.73,74681.0,63.8313,63.8563,63.7565,63.7649,74681.0
2018-05-21 15:40:00,76.73,76.74,76.67,76.71,73353.0,63.7649,63.7732,63.715,63.7482,73353.0
2018-05-21 15:45:00,76.7,76.82,76.69,76.81,85284.0,63.7399,63.8396,63.7316,63.8313,85284.0
2018-05-21 15:50:00,76.82,76.91,76.81,76.86,109259.0,63.8396,63.9144,63.8313,63.8729,109259.0
2018-05-21 15:55:00,76.86,76.88,76.77,76.86,291905.0,63.8729,63.8895,63.7981,63.8729,291905.0
2018-05-22 09:30:00,77.0,77.19,76.91,77.03,153784.0,63.9892,64.1471,63.9144,64.0142,153784.0
2018-05-22 09:35:00,77.02,77.63,76.99,77.6,128466.0,64.0059,64.5128,63.9809,64.4878,128466.0
2018-05-22 09:40:00,77.59,77.59,76.96,77.04,105875.0,64.4795,64.4795,63.956,64.0225,105875.0
2018-05-22 09:45:00,77.05,77.14,76.91,76.91,112499.0,64.0308,64.1056,63.9144,63.9144,112499.0
2018-05-22 09:50:00,76.94,77.04,76.66,76.74,70666.0,63.9394,64.0225,63.7067,63.7732,70666.0
2018-05-22 09:55:00,76.74,77.05,76.74,76.97,66335.0,63.7732,64.0308,63.7732,63.9643,66335.0
2018-05-22 10:00:00,76.97,77.26,76.95,77.24,102281.0,63.9643,64.2053,63.9477,64.1887,102281.0
2018-05-22 10:05:00,77.27,77.4,77.2,77.35,92222.0,64.2136,64.3216,64.1554,64.2801,92222.0
2018-05-22 10:10:00,77.39,77.4,77.05,77.12,41686.0,64.3133,64.3216,64.0308,64.089,41686.0
2018-05-22 10:15:00,77.11,77.15,76.92,76.95,48934.0,64.0806,64.1139,63.9227,63.9477,48934.0
2018-05-22 10:20:00,76.95,76.95,76.72,76.81,70843.0,63.9477,63.9477,63.7565,63.8313,70843.0
2018-05-22 10:25:00,76.8,76.91,76.74,76.77,35084.0,63.823,63.9144,63.7732,63.7981,35084.0
2018-05-22 10:30:00,76.78,76.97,76.75,76.92,54492.0,63.8064,63.9643,63.7815,63.9227,54492.0
2018-05-22 10:35:00,76.94,77.09,76.84,77.08,34366.0,63.9394,64.064,63.8563,64.0557,34366.0
2018-05-22 10:40:00,77.1,77.11,76.91,76.91,49938.0,64.0723,64.0806,63.9144,63.9144,49938.0
2018-05-22 10:45:00,76.9,76.9,76.71,76.8,44883.0,63.9061,63.9061,63.7482,63.823,44883.0
2018-05-22 10:50:00,76.81,76.89,76.71,76.73,40992.0,63.8313,63.8978,63.7482,63.7649,40992.0
2018-05-22 10:55:00,76.72,76.75,76.51,76.64,99890.0,63.7565,63.7815,63.582,63.6901,99890.0
2018-05-22 11:00:00,76.67,76.69,76.56,76.58,34804.0,63.715,63.7316,63.6236,63.6402,34804.0
2018-05-22 11:05:00,76.58,76.6,76.37,76.42,79487.0,63.6402,63.6568,63.4657,63.5072,79487.0
2018-05-22 11:10:00,76.43,76.45,76.36,76.43,54697.0,63.5155,63.5322,63.4574,63.5155,54697.0
2018-05-22 11:15:00,76.46,76.5,76.33,76.39,47433.0,63.5405,63.5737,63.4324,63.4823,47433.0
2018-05-22 11:20:00,76.38,76.41,76.3,76.3,43179.0,63.474,63.4989,63.4075,63.4075,43179.0
2018-05-22 11:25:00,76.31,76.31,76.05,76.06,79398.0,63.4158,63.4158,63.1998,63.2081,79398.0
2018-05-22 11:30:00,76.06,76.1,75.97,76.01,58069.0,63.2081,63.2413,63.1333,63.1665,58069.0
2018-05-22 11:35:00,76.02,76.04,75.95,75.95,54155.0,63.1748,63.1914,63.1166,63.1166,54155.0
2018-05-22 11:40:00,75.96,76.11,75.93,75.95,62096.0,63.125,63.2496,63.1,63.1166,62096.0
2018-05-22 11:45:00,75.94,76.11,75.89,76.1,43057.0,63.1083,63.2496,63.0668,63.2413,43057.0
2018-05-22 11:50:00,76.1,76.11,75.98,76.0,63035.0,63.2413,63.2496,63.1416,63.1582,63035.0
2018-05-22 11:55:00,76.0,76.04,75.96,76.03,41058.0,63.1582,63.1914,63.125,63.1831,41058.0
2018-05-22 12:00:00,76.03,76.1,75.91,75.91,43133.0,63.1831,63.2413,63.0834,63.0834,43133.0
2018-05-22 12:05:00,75.91,75.95,75.87,75.89,30768.0,63.0834,63.1166,63.0502,63.0668,30768.0
2018-05-22 12:10:00,75.89,75.97,75.89,75.92,27636.0,63.0668,63.1333,63.0668,63.0917,27636.0
2018-05-22 12:15:00,75.93,76.03,75.9,75.94,53266.0,63.1,63.1831,63.0751,63.1083,53266.0
2018-05-22 12:20:00,75.95,75.95,75.78,75.87,42638.0,63.1166,63.1166,62.9754,63.0502,42638.0
2018-05-22 12:25:00,75.86,75.89,75.53,75.55,66456.0,63.0419,63.0668,62.7676,62.7842,66456.0
2018-05-22 12:30:00,75.55,75.67,75.48,75.65,40357.0,62.7842,62.884,62.7261,62.8673,40357.0
2018-05-22 12:35:00,75.66,75.71,75.59,75.71,38646.0,62.8757,62.9172,62.8175,62.9172,38646.0
2018-05-22 12:40:00,75.71,75.78,75.67,75.71,36693.0,62.9172,62.9754,62.884,62.9172,36693.0
2018-05-22 12:45:00,75.73,75.73,75.58,75.59,45236.0,62.9338,62.9338,62.8092,62.8175,45236.0
2018-05-22 12:50:00,75.6,75.72,75.54,75.71,25321.0,62.8258,62.9255,62.7759,62.9172,25321.0
2018-05-22 12:55:00,75.7,75.8,75.69,75.72,34245.0,62.9089,62.992,62.9006,62.9255,34245.0
2018-05-22 13:00:00,75.72,75.72,75.61,75.63,20778.0,62.9255,62.9255,62.8341,62.8507,20778.0
2018-05-22 13:05:00,75.63,75.68,75.61,75.66,19800.0,62.8507,62.8923,62.8341,62.8757,19800.0
2018-05-22 13:10:00,75.67,75.76,75.66,75.72,26997.0,62.884,62.9588,62.8757,62.9255,26997.0
2018-05-22 13:15:00,75.71,75.83,75.67,75.82,59001.0,62.9172,63.0169,62.884,63.0086,59001.0
2018-05-22 13:20:00,75.82,75.83,75.74,75.74,53111.0,63.0086,63.0169,62.9421,62.9421,53111.0
2018-05-22 13:25:00,75.75,75.82,75.74,75.82,39349.0,62.9504,63.0086,62.9421,63.0086,39349.0
2018-05-22 13:30:00,75.81,75.83,75.68,75.76,48430.0,63.0003,63.0169,62.8923,62.9588,48430.0
2018-05-22 13:35:00,75.76,75.76,75.68,75.69,47151.0,62.9588,62.9588,62.8923,62.9006,47151.0
2018-05-22 13:40:00,75.69,75.75,75.69,75.71,37078.0,62.9006,62.9504,62.9006,62.9172,37078.0
2018-05-22 13:45:00,75.71,75.72,75.51,75.54,45807.0,62.9172,62.9255,62.751,62.7759,45807.0
2018-05-22 13:50:00,75.52,75.63,75.51,75.52,83424.0,62.7593,62.8507,62.751,62.7593,83424.0
2018-05-22 13:55:00,75.53,75.54,75.42,75.47,55798.0,62.7676,62.7759,62.6762,62.7178,55798.0
2018-05-22 14:00:00,75.46,75.49,75.39,75.42,55665.0,62.7094,62.7344,62.6513,62.6762,55665.0
2018-05-22 14:05:00,75.43,75.59,75.42,75.57,62607.0,62.6845,62.8175,62.6762,62.8009,62607.0
2018-05-22 14:10:00,75.56,75.74,75.54,75.74,41963.0,62.7925,62.9421,62.7759,62.9421,41963.0
2018-05-22 14:15:00,75.74,75.76,75.59,75.62,62115.0,62.9421,62.9588,62.8175,62.8424,62115.0
2018-05-22 14:20:00,75.62,75.66,75.57,75.65,39352.0,62.8424,62.8757,62.8009,62.8673,39352.0
2018-05-22 14:25:00,75.64,75.65,75.5,75.61,60652.0,62.859,62.8673,62.7427,62.8341,60652.0
2018-05-22 14:30:00,75.6,75.63,75.56,75.57,32914.0,62.8258,62.8507,62.7925,62.8009,32914.0
2018-05-22 14:35:00,75.58,75.64,75.56,75.6,71475.0,62.8092,62.859,62.7925,62.8258,71475.0
2018-05-22 14:40:00,75.61,75.66,75.59,75.61,39971.0,62.8341,62.8757,62.8175,62.8341,39971.0
2018-05-22 14:45:00,75.61,75.65,75.54,75.55,45406.0,62.8341,62.8673,62.7759,62.7842,45406.0
2018-05-22 14:50:00,75.54,75.64,75.54,75.63,34972.0,62.7759,62.859,62.7759,62.8507,34972.0
2018-05-22 14:55:00,75.62,75.64,75.56,75.56,42841.0,62.8424,62.859,62.7925,62.7925,42841.0
2018-05-22 15:00:00,75.56,75.59,75.48,75.53,134123.0,62.7925,62.8175,62.7261,62.7676,134123.0
2018-05-22 15:05:00,75.52,75.54,75.44,75.5,156553.0,62.7593,62.7759,62.6928,62.7427,156553.0
2018-05-22 15:10:00,75.5,75.51,75.32,75.35,62120.0,62.7427,62.751,62.5931,62.618,62120.0
2018-05-22 15:15:00,75.35,75.41,75.25,75.26,65268.0,62.618,62.6679,62.5349,62.5432,65268.0
2018-05-22 15:20:00,75.28,75.3,75.19,75.26,65950.0,62.5599,62.5765,62.4851,62.5432,65950.0
2018-05-22 15:25:00,75.27,75.45,75.24,75.44,84851.0,62.5515,62.7011,62.5266,62.6928,84851.0
2018-05-22 15:30:00,75.45,75.51,75.4,75.47,136823.0,62.7011,62.751,62.6596,62.7178,136823.0
2018-05-22 15:35:00,75.47,75.5,75.36,75.38,85643.0,62.7178,62.7427,62.6263,62.643,85643.0
2018-05-22 15:40:00,75.39,75.46,75.34,75.45,118273.0,62.6513,62.7094,62.6097,62.7011,118273.0
2018-05-22 15:45:00,75.44,75.57,75.42,75.53,171346.0,62.6928,62.8009,62.6762,62.7676,171346.0
2018-05-22 15:50:00,75.52,75.54,75.48,75.51,215025.0,62.7593,62.7759,62.7261,62.751,215025.0
2018-05-22 15:55:00,75.5,75.65,75.42,75.42,456372.0,62.7427,62.8673,62.6762,62.6762,456372.0
2018-05-23 09:30:00,71.47,72.7,71.08,71.64,1102759.0,59.3936,60.4158,59.0695,59.5349,1102759.0
2018-05-23 09:35:00,71.62,72.96,71.5,72.17,729000.0,59.5183,60.6319,59.4186,59.9754,729000.0
2018-05-23 09:40:00,72.17,72.34,71.55,71.94,440171.0,59.9754,60.1166,59.4601,59.7842,440171.0
2018-05-23 09:45:00,71.92,72.18,71.37,71.45,530562.0,59.7676,59.9837,59.3105,59.377,530562.0
2018-05-23 09:50:00,71.47,71.94,71.34,71.39,382972.0,59.3936,59.7842,59.2856,59.3272,382972.0
2018-05-23 09:55:00,71.39,71.78,71.29,71.59,360550.0,59.3272,59.6513,59.2441,59.4934,360550.0
2018-05-23 10:00:00,71.59,71.62,71.09,71.21,375988.0,59.4934,59.5183,59.0778,59.1776,375988.0
2018-05-23 10:05:00,71.21,71.77,71.07,71.67,444235.0,59.1776,59.6429,59.0612,59.5598,444235.0
2018-05-23 10:10:00,71.67,71.76,71.25,71.25,240601.0,59.5598,59.6346,59.2108,59.2108,240601.0
2018-05-23 10:15:00,71.27,71.48,71.25,71.32,193894.0,59.2274,59.402,59.2108,59.269,193894.0
2018-05-23 10:20:00,71.32,71.44,71.25,71.34,150882.0,59.269,59.3687,59.2108,59.2856,150882.0
2018-05-23 10:25:00,71.33,71.57,71.25,71.54,199415.0,59.2773,59.4767,59.2108,59.4518,199415.0
2018-05-23 10:30:00,71.55,71.64,71.27,71.42,222507.0,59.4601,59.5349,59.2274,59.3521,222507.0
2018-05-23 10:35:00,71.44,71.89,71.4,71.47,296902.0,59.3687,59.7427,59.3355,59.3936,296902.0
2018-05-23 10:40:00,71.45,71.55,71.33,71.37,172898.0,59.377,59.4601,59.2773,59.3105,172898.0
2018-05-23 10:45:00,71.36,71.56,71.25,71.33,187069.0,59.3022,59.4684,59.2108,59.2773,187069.0
2018-05-23 10:50:00,71.34,71.48,71.31,71.44,92958.0,59.2856,59.402,59.2607,59.3687,92958.0
2018-05-23 10:55:00,71.43,71.66,71.38,71.55,175258.0,59.3604,59.5515,59.3188,59.4601,175258.0
2018-05-23 11:00:00,71.54,71.62,71.29,71.36,144611.0,59.4518,59.5183,59.2441,59.3022,144611.0
2018-05-23 11:05:00,71.36,71.46,71.33,71.35,129438.0,59.3022,59.3853,59.2773,59.2939,129438.0
2018-05-23 11:10:00,71.38,71.42,71.29,71.34,104657.0,59.3188,59.3521,59.2441,59.2856,104657.0
2018-05-23 11:15:00,71.33,71.39,71.25,71.35,134943.0,59.2773,59.3272,59.2108,59.2939,134943.0
2018-05-23 11:20:00,71.36,71.57,71.27,71.55,136793.0,59.3022,59.4767,59.2274,59.4601,136793.0
2018-05-23 11:25:00,71.56,71.64,71.31,71.37,139824.0,59.4684,59.5349,59.2607,59.3105,139824.0
2018-05-23 11:30:00,71.37,71.62,71.35,71.54,94030.0,59.3105,59.5183,59.2939,59.4518,94030.0
2018-05-23 11:35:00,71.55,71.74,71.48,71.72,110591.0,59.4601,59.618,59.402,59.6014,110591.0
2018-05-23 11:40:00,71.72,71.77,71.61,71.64,78988.0,59.6014,59.6429,59.51,59.5349,78988.0
2018-05-23 11:45:00,71.64,71.78,71.63,71.68,66388.0,59.5349,59.6513,59.5266,59.5682,66388.0
2018-05-23 11:50:00,71.68,71.8,71.55,71.55,81108.0,59.5682,59.6679,59.4601,59.4601,81108.0
2018-05-23 11:55:00,71.55,71.6,71.38,71.4,124413.0,59.4601,59.5017,59.3188,59.3355,124413.0
2018-05-23 12:00:00,71.41,71.46,71.31,71.35,83660.0,59.3438,59.3853,59.2607,59.2939,83660.0
2018-05-23 12:05:00,71.36,71.51,71.32,71.45,72267.0,59.3022,59.4269,59.269,59.377,72267.0
2018-05-23 12:10:00,71.46,71.46,71.32,71.37,56777.0,59.3853,59.3853,59.269,59.3105,56777.0
2018-05-23 12:15:00,71.37,71.37,71.2,71.27,176162.0,59.3105,59.3105,59.1693,59.2274,176162.0
2018-05-23 12:20:00,71.28,71.37,71.25,71.3,66036.0,59.2357,59.3105,59.2108,59.2524,66036.0
2018-05-23 12:25:00,71.32,71.34,71.24,71.28,68029.0,59.269,59.2856,59.2025,59.2357,68029.0
2018-05-23 12:30:00,71.28,71.31,71.22,71.27,132808.0,59.2357,59.2607,59.1859,59.2274,132808.0
2018-05-23 12:35:00,71.27,71.37,71.25,71.35,65514.0,59.2274,59.3105,59.2108,59.2939,65514.0
2018-05-23 12:40:00,71.34,71.39,71.27,71.32,59543.0,59.2856,59.3272,59.2274,59.269,59543.0
2018-05-23 12:45:00,71.31,71.45,71.29,71.41,51081.0,59.2607,59.377,59.2441,59.3438,51081.0
2018-05-23 12:50:00,71.42,71.48,71.37,71.39,67031.0,59.3521,59.402,59.3105,59.3272,67031.0
2018-05-23 12:55:00,71.39,71.5,71.34,71.44,74258.0,59.3272,59.4186,59.2856,59.3687,74258.0
2018-05-23 13:00:00,71.47,71.65,71.38,71.45,118846.0,59.3936,59.5432,59.3188,59.377,118846.0
2018-05-23 13:05:00,71.44,71.52,71.32,71.32,71068.0,59.3687,59.4352,59.269,59.269,71068.0
2018-05-23 13:10:00,71.33,71.34,71.25,71.34,102430.0,59.2773,59.2856,59.2108,59.2856,102430.0
2018-05-23 13:15:00,71.32,71.33,71.24,71.25,73762.0,59.269,59.2773,59.2025,59.2108,73762.0
2018-05-23 13:20:00,71.25,71.37,71.24,71.33,57504.0,59.2108,59.3105,59.2025,59.2773,57504.0
2018-05-23 13:25:00,71.31,71.37,71.28,71.34,42113.0,59.2607,59.3105,59.2357,59.2856,42113.0
2018-05-23 13:30:00,71.35,71.4,71.34,71.35,40010.0,59.2939,59.3355,59.2856,59.2939,40010.0
2018-05-23 13:35:00,71.34,71.36,71.26,71.32,44366.0,59.2856,59.3022,59.2191,59.269,44366.0
2018-05-23 13:40:00,71.32,71.37,71.25,71.28,97396.0,59.269,59.3105,59.2108,59.2357,97396.0
2018-05-23 13:45:00,71.28,71.29,71.24,71.27,47851.0,59.2357,59.2441,59.2025,59.2274,47851.0
2018-05-23 13:50:00,71.26,71.41,71.25,71.28,107422.0,59.2191,59.3438,59.2108,59.2357,107422.0
2018-05-23 13:55:00,71.28,71.31,71.25,71.27,50927.0,59.2357,59.2607,59.2108,59.2274,50927.0
2018-05-23 14:00:00,71.26,71.38,71.26,71.26,93508.0,59.2191,59.3188,59.2191,59.2191,93508.0
2018-05-23 14:05:00,71.26,71.3,71.25,71.27,113253.0,59.2191,59.2524,59.2108,59.2274,113253.0
2018-05-23 14:10:00,71.27,71.29,71.24,71.27,124997.0,59.2274,59.2441,59.2025,59.2274,124997.0
2018-05-23 14:15:00,71.27,71.28,71.25,71.25,72908.0,59.2274,59.2357,59.2108,59.2108,72908.0
2018-05-23 14:20:00,71.26,71.38,71.24,71.38,74272.0,59.2191,59.3188,59.2025,59.3188,74272.0
2018-05-23 14:25:00,71.39,71.39,71.25,71.26,81240.0,59.3272,59.3272,59.2108,59.2191,81240.0
2018-05-23 14:30:00,71.26,71.45,71.26,71.38,100305.0,59.2191,59.377,59.2191,59.3188,100305.0
2018-05-23 14:35:00,71.38,71.38,71.26,71.27,70074.0,59.3188,59.3188,59.2191,59.2274,70074.0
2018-05-23 14:40:00,71.27,71.36,71.26,71.29,78226.0,59.2274,59.3022,59.2191,59.2441,78226.0
2018-05-23 14:45:00,71.29,71.31,71.26,71.28,105038.0,59.2441,59.2607,59.2191,59.2357,105038.0
2018-05-23 14:50:00,71.28,71.3,71.21,71.25,254321.0,59.2357,59.2524,59.1776,59.2108,254321.0
2018-05-23 14:55:00,71.25,71.32,71.24,71.27,86521.0,59.2108,59.269,59.2025,59.2274,86521.0
2018-05-23 15:00:00,71.28,71.29,71.25,71.25,84890.0,59.2357,59.2441,59.2108,59.2108,84890.0
2018-05-23 15:05:00,71.26,71.29,71.24,71.27,128463.0,59.2191,59.2441,59.2025,59.2274,128463.0
2018-05-23 15:10:00,71.27,71.34,71.24,71.3,140462.0,59.2274,59.2856,59.2025,59.2524,140462.0
2018-05-23 15:15:00,71.3,71.43,71.29,71.33,107409.0,59.2524,59.3604,59.2441,59.2773,107409.0
2018-05-23 15:20:00,71.33,71.39,71.29,71.29,94521.0,59.2773,59.3272,59.2441,59.2441,94521.0
2018-05-23 15:25:00,71.29,71.34,71.27,71.31,78533.0,59.2441,59.2856,59.2274,59.2607,78533.0
2018-05-23 15:30:00,71.31,71.34,71.24,71.26,209856.0,59.2607,59.2856,59.2025,59.2191,209856.0
2018-05-23 15:35:00,71.26,71.31,71.22,71.27,197967.0,59.2191,59.2607,59.1859,59.2274,197967.0
2018-05-23 15:40:00,71.27,71.28,71.0,71.13,344273.0,59.2274,59.2357,59.0031,59.1111,344273.0
2018-05-23 15:45:00,71.12,71.23,70.86,71.18,480525.0,59.1028,59.1942,58.8867,59.1526,480525.0
2018-05-23 15:50:00,71.18,71.2,71.06,71.12,194753.0,59.1526,59.1693,59.0529,59.1028,194753.0
2018-05-23 15:55:00,71.12,71.29,71.04,71.14,625333.0,59.1028,59.2441,59.0363,59.1194,625333.0
2018-05-24 09:30:00,71.25,71.53,71.2,71.37,230992.0,59.2108,59.4435,59.1693,59.3105,230992.0
2018-05-24 09:35:00,71.37,71.41,71.04,71.18,181067.0,59.3105,59.3438,59.0363,59.1526,181067.0
2018-05-24 09:40:00,71.18,71.27,71.11,71.15,124368.0,59.1526,59.2274,59.0945,59.1277,124368.0
2018-05-24 09:45:00,71.17,71.17,70.68,70.87,178931.0,59.1443,59.1443,58.7371,58.895,178931.0
2018-05-24 09:50:00,70.87,70.88,70.65,70.66,143284.0,58.895,58.9033,58.7122,58.7205,143284.0
2018-05-24 09:55:00,70.67,70.81,70.56,70.8,112655.0,58.7288,58.8452,58.6374,58.8369,112655.0
2018-05-24 10:00:00,70.81,70.98,70.67,70.69,193184.0,58.8452,58.9864,58.7288,58.7454,193184.0
2018-05-24 10:05:00,70.72,70.83,70.65,70.67,98929.0,58.7704,58.8618,58.7122,58.7288,98929.0
2018-05-24 10:10:00,70.69,70.7,70.51,70.53,132321.0,58.7454,58.7537,58.5959,58.6125,132321.0
2018-05-24 10:15:00,70.52,70.55,70.29,70.35,137470.0,58.6042,58.6291,58.413,58.4629,137470.0
2018-05-24 10:20:00,70.35,70.45,70.23,70.42,98812.0,58.4629,58.546,58.3632,58.5211,98812.0
2018-05-24 10:25:00,70.44,70.59,70.32,70.58,203145.0,58.5377,58.6623,58.438,58.654,203145.0
2018-05-24 10:30:00,70.57,70.61,70.28,70.33,122491.0,58.6457,58.679,58.4047,58.4463,122491.0
2018-05-24 10:35:00,70.33,70.46,70.32,70.43,70645.0,58.4463,58.5543,58.438,58.5294,70645.0
2018-05-24 10:40:00,70.44,70.44,70.17,70.21,111652.0,58.5377,58.5377,58.3133,58.3465,111652.0
2018-05-24 10:45:00,70.22,70.28,70.17,70.25,101361.0,58.3549,58.4047,58.3133,58.3798,101361.0
2018-05-24 10:50:00,70.25,70.42,70.21,70.26,70576.0,58.3798,58.5211,58.3465,58.3881,70576.0
2018-05-24 10:55:00,70.24,70.25,70.08,70.14,196593.0,58.3715,58.3798,58.2385,58.2884,196593.0
2018-05-24 11:00:00,70.13,70.3,70.09,70.24,87245.0,58.2801,58.4213,58.2468,58.3715,87245.0
2018-05-24 11:05:00,70.24,70.27,70.12,70.19,82852.0,58.3715,58.3964,58.2718,58.3299,82852.0
2018-05-24 11:10:00,70.2,70.37,70.17,70.36,79420.0,58.3382,58.4795,58.3133,58.4712,79420.0
2018-05-24 11:15:00,70.36,70.58,70.29,70.46,108027.0,58.4712,58.654,58.413,58.5543,108027.0
2018-05-24 11:20:00,70.45,70.48,70.3,70.31,56011.0,58.546,58.5709,58.4213,58.4296,56011.0
2018-05-24 11:25:00,70.31,70.4,70.24,70.39,93661.0,58.4296,58.5044,58.3715,58.4961,93661.0
2018-05-24 11:30:00,70.38,70.41,70.35,70.37,65603.0,58.4878,58.5127,58.4629,58.4795,65603.0
2018-05-24 11:35:00,70.38,70.43,70.36,70.36,39397.0,58.4878,58.5294,58.4712,58.4712,39397.0
2018-05-24 11:40:00,70.36,70.49,70.34,70.47,78989.0,58.4712,58.5792,58.4546,58.5626,78989.0
2018-05-24 11:45:00,70.48,70.51,70.36,70.38,79244.0,58.5709,58.5959,58.4712,58.4878,79244.0
2018-05-24 11:50:00,70.38,70.4,70.3,70.38,57593.0,58.4878,58.5044,58.4213,58.4878,57593.0
2018-05-24 11:55:00,70.38,70.48,70.35,70.48,44279.0,58.4878,58.5709,58.4629,58.5709,44279.0
2018-05-24 12:00:00,70.47,70.51,70.43,70.44,48023.0,58.5626,58.5959,58.5294,58.5377,48023.0
2018-05-24 12:05:00,70.44,70.47,70.38,70.39,44821.0,58.5377,58.5626,58.4878,58.4961,44821.0
2018-05-24 12:10:00,70.39,70.58,70.39,70.48,73949.0,58.4961,58.654,58.4961,58.5709,73949.0
2018-05-24 12:15:00,70.49,70.6,70.48,70.56,58526.0,58.5792,58.6706,58.5709,58.6374,58526.0
2018-05-24 12:20:00,70.57,70.74,70.54,70.71,109687.0,58.6457,58.787,58.6208,58.7621,109687.0
2018-05-24 12:25:00,70.7,70.77,70.7,70.77,59170.0,58.7537,58.8119,58.7537,58.8119,59170.0
2018-05-24 12:30:00,70.77,70.93,70.72,70.74,88394.0,58.8119,58.9449,58.7704,58.787,88394.0
2018-05-24 12:35:00,70.75,70.84,70.74,70.84,36251.0,58.7953,58.8701,58.787,58.8701,36251.0
2018-05-24 12:40:00,70.84,70.84,70.75,70.82,42797.0,58.8701,58.8701,58.7953,58.8535,42797.0
2018-05-24 12:45:00,70.82,70.94,70.8,70.86,73335.0,58.8535,58.9532,58.8369,58.8867,73335.0
2018-05-24 12:50:00,70.85,70.93,70.82,70.86,104353.0,58.8784,58.9449,58.8535,58.8867,104353.0
2018-05-24 12:55:00,70.88,71.09,70.86,71.03,93946.0,58.9033,59.0778,58.8867,59.028,93946.0
2018-05-24 13:00:00,71.03,71.14,71.02,71.07,51131.0,59.028,59.1194,59.0197,59.0612,51131.0
2018-05-24 13:05:00,71.08,71.08,70.95,71.04,42618.0,59.0695,59.0695,58.9615,59.0363,42618.0
2018-05-24 13:10:00,71.04,71.07,70.96,70.97,42953.0,59.0363,59.0612,58.9698,58.9781,42953.0
2018-05-24 13:15:00,70.97,71.02,70.86,70.98,77872.0,58.9781,59.0197,58.8867,58.9864,77872.0
2018-05-24 13:20:00,70.98,71.0,70.91,70.93,35732.0,58.9864,59.0031,58.9283,58.9449,35732.0
2018-05-24 13:25:00,70.93,70.99,70.89,70.95,47832.0,58.9449,58.9947,58.9116,58.9615,47832.0
2018-05-24 13:30:00,70.94,70.97,70.92,70.97,30346.0,58.9532,58.9781,58.9366,58.9781,30346.0
2018-05-24 13:35:00,70.97,71.05,70.95,71.05,50265.0,58.9781,59.0446,58.9615,59.0446,50265.0
2018-05-24 13:40:00,71.04,71.12,71.01,71.12,37105.0,59.0363,59.1028,59.0114,59.1028,37105.0
2018-05-24 13:45:00,71.12,71.22,71.12,71.19,60614.0,59.1028,59.1859,59.1028,59.161,60614.0
2018-05-24 13:50:00,71.2,71.24,71.18,71.21,40781.0,59.1693,59.2025,59.1526,59.1776,40781.0
2018-05-24 13:55:00,71.21,71.34,71.21,71.32,89741.0,59.1776,59.2856,59.1776,59.269,89741.0
2018-05-24 14:00:00,71.31,71.32,71.22,71.3,53164.0,59.2607,59.269,59.1859,59.2524,53164.0
2018-05-24 14:05:00,71.3,71.43,71.29,71.4,45495.0,59.2524,59.3604,59.2441,59.3355,45495.0
2018-05-24 14:10:00,71.41,71.43,71.28,71.31,51213.0,59.3438,59.3604,59.2357,59.2607,51213.0
2018-05-24 14:15:00,71.3,71.31,71.2,71.2,40334.0,59.2524,59.2607,59.1693,59.1693,40334.0
2018-05-24 14:20:00,71.21,71.37,71.21,71.32,47601.0,59.1776,59.3105,59.1776,59.269,47601.0
2018-05-24 14:25:00,71.31,71.41,71.29,71.33,86947.0,59.2607,59.3438,59.2441,59.2773,86947.0
2018-05-24 14:30:00,71.33,71.36,71.27,71.31,41010.0,59.2773,59.3022,59.2274,59.2607,41010.0
2018-05-24 14:35:00,71.31,71.31,71.17,71.24,48543.0,59.2607,59.2607,59.1443,59.2025,48543.0
2018-05-24 14:40:00,71.25,71.26,71.21,71.23,37094.0,59.2108,59.2191,59.1776,59.1942,37094.0
2018-05-24 14:45:00,71.23,71.3,71.15,71.17,66846.0,59.1942,59.2524,59.1277,59.1443,66846.0
2018-05-24 14:50:00,71.16,71.17,71.02,71.02,39959.0,59.136,59.1443,59.0197,59.0197,39959.0
2018-05-24 14:55:00,71.02,71.08,71.01,71.08,57077.0,59.0197,59.0695,59.0114,59.0695,57077.0
2018-05-24 15:00:00,71.06,71.11,70.99,71.03,55716.0,59.0529,59.0945,58.9947,59.028,55716.0
2018-05-24 15:05:00,71.03,71.18,71.03,71.17,36325.0,59.028,59.1526,59.028,59.1443,36325.0
2018-05-24 15:10:00,71.17,71.17,71.07,71.1,54168.0,59.1443,59.1443,59.0612,59.0862,54168.0
2018-05-24 15:15:00,71.11,71.15,71.08,71.12,30076.0,59.0945,59.1277,59.0695,59.1028,30076.0
2018-05-24 15:20:00,71.13,71.14,70.99,71.02,76278.0,59.1111,59.1194,58.9947,59.0197,76278.0
2018-05-24 15:25:00,71.01,71.04,70.92,70.93,74909.0,59.0114,59.0363,58.9366,58.9449,74909.0
2018-05-24 15:30:00,70.93,70.98,70.91,70.94,159506.0,58.9449,58.9864,58.9283,58.9532,159506.0
2018-05-24 15:35:00,70.94,70.97,70.8,70.92,109170.0,58.9532,58.9781,58.8369,58.9366,109170.0
2018-05-24 15:40:00,70.91,70.93,70.84,70.87,106494.0,58.9283,58.9449,58.8701,58.895,106494.0
2018-05-24 15:45:00,70.88,70.96,70.85,70.91,207534.0,58.9033,58.9698,58.8784,58.9283,207534.0
2018-05-24 15:50:00,70.91,71.03,70.9,70.97,214243.0,58.9283,59.028,58.92,58.9781,214243.0
2018-05-24 15:55:00,70.97,71.0,70.84,70.94,278920.0,58.9781,59.0031,58.8701,58.9532,278920.0
2018-05-25 09:30:00,71.15,71.34,71.01,71.08,139593.0,59.1277,59.2856,59.0114,59.0695,139593.0
2018-05-25 09:35:00,71.06,71.18,70.95,71.01,93151.0,59.0529,59.1526,58.9615,59.0114,93151.0
2018-05-25 09:40:00,71.01,71.35,70.93,71.34,75829.0,59.0114,59.2939,58.9449,59.2856,75829.0
2018-05-25 09:45:00,71.34,71.45,71.21,71.39,101558.0,59.2856,59.377,59.1776,59.3272,101558.0
2018-05-25 09:50:00,71.38,71.62,71.29,71.61,122832.0,59.3188,59.5183,59.2441,59.51,122832.0
2018-05-25 09:55:00,71.59,71.93,71.56,71.91,127938.0,59.4934,59.7759,59.4684,59.7593,127938.0
2018-05-25 10:00:00,71.94,71.96,71.61,71.65,103810.0,59.7842,59.8008,59.51,59.5432,103810.0
2018-05-25 10:05:00,71.66,71.79,71.63,71.79,79081.0,59.5515,59.6596,59.5266,59.6596,79081.0
2018-05-25 10:10:00,71.78,71.83,71.67,71.7,72612.0,59.6513,59.6928,59.5598,59.5848,72612.0
2018-05-25 10:15:00,71.7,71.86,71.67,71.79,82545.0,59.5848,59.7177,59.5598,59.6596,82545.0
2018-05-25 10:20:00,71.77,71.79,71.59,71.59,94998.0,59.6429,59.6596,59.4934,59.4934,94998.0
2018-05-25 10:25:00,71.6,71.86,71.6,71.76,86050.0,59.5017,59.7177,59.5017,59.6346,86050.0
2018-05-25 10:30:00,71.76,71.92,71.7,71.84,92465.0,59.6346,59.7676,59.5848,59.7011,92465.0
2018-05-25 10:35:00,71.85,71.86,71.62,71.62,84331.0,59.7094,59.7177,59.5183,59.5183,84331.0
2018-05-25 10:40:00,71.63,71.63,71.48,71.57,77579.0,59.5266,59.5266,59.402,59.4767,77579.0
2018-05-25 10:45:00,71.56,71.59,71.47,71.48,54276.0,59.4684,59.4934,59.3936,59.402,54276.0
2018-05-25 10:50:00,71.48,71.56,71.45,71.55,77854.0,59.402,59.4684,59.377,59.4601,77854.0
2018-05-25 10:55:00,71.55,71.67,71.54,71.63,59492.0,59.4601,59.5598,59.4518,59.5266,59492.0
2018-05-25 11:00:00,71.62,71.78,71.59,71.74,53767.0,59.5183,59.6513,59.4934,59.618,53767.0
2018-05-25 11:05:00,71.74,71.82,71.73,71.73,72566.0,59.618,59.6845,59.6097,59.6097,72566.0
2018-05-25 11:10:00,71.74,71.75,71.6,71.61,44323.0,59.618,59.6263,59.5017,59.51,44323.0
2018-05-25 11:15:00,71.6,71.64,71.53,71.56,37695.0,59.5017,59.5349,59.4435,59.4684,37695.0
2018-05-25 11:20:00,71.56,71.64,71.54,71.63,29346.0,59.4684,59.5349,59.4518,59.5266,29346.0
2018-05-25 11:25:00,71.64,71.64,71.58,71.61,28555.0,59.5349,59.5349,59.4851,59.51,28555.0
2018-05-25 11:30:00,71.63,71.65,71.5,71.51,53604.0,59.5266,59.5432,59.4186,59.4269,53604.0
2018-05-25 11:35:00,71.5,71.52,71.42,71.48,37867.0,59.4186,59.4352,59.3521,59.402,37867.0
2018-05-25 11:40:00,71.48,71.49,71.41,71.44,32301.0,59.402,59.4103,59.3438,59.3687,32301.0
2018-05-25 11:45:00,71.43,71.46,71.4,71.45,67317.0,59.3604,59.3853,59.3355,59.377,67317.0
2018-05-25 11:50:00,71.45,71.46,71.28,71.28,48331.0,59.377,59.3853,59.2357,59.2357,48331.0
2018-05-25 11:55:00,71.28,71.29,71.12,71.14,55212.0,59.2357,59.2441,59.1028,59.1194,55212.0
2018-05-25 12:00:00,71.14,71.21,71.14,71.14,69201.0,59.1194,59.1776,59.1194,59.1194,69201.0
2018-05-25 12:05:00,71.15,71.16,71.04,71.06,51811.0,59.1277,59.136,59.0363,59.0529,51811.0
2018-05-25 12:10:00,71.06,71.14,71.05,71.08,43175.0,59.0529,59.1194,59.0446,59.0695,43175.0
2018-05-25 12:15:00,71.08,71.09,71.0,71.01,56539.0,59.0695,59.0778,59.0031,59.0114,56539.0
2018-05-25 12:20:00,71.0,71.11,70.96,71.06,54548.0,59.0031,59.0945,58.9698,59.0529,54548.0
2018-05-25 12:25:00,71.06,71.11,71.05,71.09,37894.0,59.0529,59.0945,59.0446,59.0778,37894.0
2018-05-25 12:30:00,71.09,71.12,71.05,71.06,46567.0,59.0778,59.1028,59.0446,59.0529,46567.0
2018-05-25 12:35:00,71.06,71.08,71.0,71.07,47198.0,59.0529,59.0695,59.0031,59.0612,47198.0
2018-05-25 12:40:00,71.07,71.1,71.05,71.08,38335.0,59.0612,59.0862,59.0446,59.0695,38335.0
2018-05-25 12:45:00,71.07,71.16,71.07,71.09,48424.0,59.0612,59.136,59.0612,59.0778,48424.0
2018-05-25 12:50:00,71.07,71.15,71.07,71.14,26848.0,59.0612,59.1277,59.0612,59.1194,26848.0
2018-05-25 12:55:00,71.14,71.22,71.12,71.21,33686.0,59.1194,59.1859,59.1028,59.1776,33686.0
2018-05-25 13:00:00,71.21,71.3,71.21,71.23,32857.0,59.1776,59.2524,59.1776,59.1942,32857.0
2018-05-25 13:05:00,71.24,71.32,71.24,71.29,20075.0,59.2025,59.269,59.2025,59.2441,20075.0
2018-05-25 13:10:00,71.29,71.32,71.22,71.23,57006.0,59.2441,59.269,59.1859,59.1942,57006.0
2018-05-25 13:15:00,71.24,71.32,71.22,71.3,34946.0,59.2025,59.269,59.1859,59.2524,34946.0
2018-05-25 13:20:00,71.3,71.34,71.29,71.33,20301.0,59.2524,59.2856,59.2441,59.2773,20301.0
2018-05-25 13:25:00,71.33,71.34,71.28,71.28,30985.0,59.2773,59.2856,59.2357,59.2357,30985.0
2018-05-25 13:30:00,71.28,71.31,71.26,71.31,32330.0,59.2357,59.2607,59.2191,59.2607,32330.0
2018-05-25 13:35:00,71.3,71.36,71.28,71.36,20417.0,59.2524,59.3022,59.2357,59.3022,20417.0
2018-05-25 13:40:00,71.36,71.43,71.35,71.39,36630.0,59.3022,59.3604,59.2939,59.3272,36630.0
2018-05-25 13:45:00,71.38,71.4,71.32,71.32,38651.0,59.3188,59.3355,59.269,59.269,38651.0
2018-05-25 13:50:00,71.32,71.36,71.15,71.16,37638.0,59.269,59.3022,59.1277,59.136,37638.0
2018-05-25 13:55:00,71.16,71.16,71.06,71.07,34592.0,59.136,59.136,59.0529,59.0612,34592.0
2018-05-25 14:00:00,71.07,71.11,71.07,71.1,21094.0,59.0612,59.0945,59.0612,59.0862,21094.0
2018-05-25 14:05:00,71.11,71.12,71.08,71.11,34282.0,59.0945,59.1028,59.0695,59.0945,34282.0
2018-05-25 14:10:00,71.12,71.13,71.11,71.12,27011.0,59.1028,59.1111,59.0945,59.1028,27011.0
2018-05-25 14:15:00,71.13,71.13,71.08,71.09,34571.0,59.1111,59.1111,59.0695,59.0778,34571.0
2018-05-25 14:20:00,71.1,71.11,71.08,71.1,27449.0,59.0862,59.0945,59.0695,59.0862,27449.0
2018-05-25 14:25:00,71.1,71.11,71.08,71.09,21169.0,59.0862,59.0945,59.0695,59.0778,21169.0
2018-05-25 14:30:00,71.09,71.2,71.09,71.16,35700.0,59.0778,59.1693,59.0778,59.136,35700.0
2018-05-25 14:35:00,71.17,71.18,71.09,71.13,35231.0,59.1443,59.1526,59.0778,59.1111,35231.0
2018-05-25 14:40:00,71.13,71.13,70.99,71.0,55204.0,59.1111,59.1111,58.9947,59.0031,55204.0
2018-05-25 14:45:00,71.01,71.03,70.98,71.02,71013.0,59.0114,59.028,58.9864,59.0197,71013.0
2018-05-25 14:50:00,71.01,71.04,70.98,71.03,66231.0,59.0114,59.0363,58.9864,59.028,66231.0
2018-05-25 14:55:00,71.03,71.06,71.0,71.01,38895.0,59.028,59.0529,59.0031,59.0114,38895.0
2018-05-25 15:00:00,71.0,71.02,70.99,71.01,41227.0,59.0031,59.0197,58.9947,59.0114,41227.0
2018-05-25 15:05:00,71.01,71.14,71.0,71.13,42491.0,59.0114,59.1194,59.0031,59.1111,42491.0
2018-05-25 15:10:00,71.13,71.13,71.09,71.11,36200.0,59.1111,59.1111,59.0778,59.0945,36200.0
2018-05-25 15:15:00,71.12,71.22,71.12,71.21,46153.0,59.1028,59.1859,59.1028,59.1776,46153.0
2018-05-25 15:20:00,71.22,71.3,71.22,71.28,45285.0,59.1859,59.2524,59.1859,59.2357,45285.0
2018-05-25 15:25:00,71.28,71.29,71.22,71.26,50593.0,59.2357,59.2441,59.1859,59.2191,50593.0
2018-05-25 15:30:00,71.27,71.28,71.21,71.25,126944.0,59.2274,59.2357,59.1776,59.2108,126944.0
2018-05-25 15:35:00,71.26,71.26,71.12,71.14,101614.0,59.2191,59.2191,59.1028,59.1194,101614.0
2018-05-25 15:40:00,71.14,71.14,71.1,71.11,89544.0,59.1194,59.1194,59.0862,59.0945,89544.0
2018-05-25 15:45:00,71.12,71.18,71.1,71.17,135997.0,59.1028,59.1526,59.0862,59.1443,135997.0
2018-05-25 15:50:00,71.18,71.21,71.09,71.16,178494.0,59.1526,59.1776,59.0778,59.136,178494.0
2018-05-25 15:55:00,71.16,71.29,71.16,71.21,417785.0,59.136,59.2441,59.136,59.1776,417785.0
2018-05-29 09:30:00,71.0,71.23,70.87,71.02,100546.0,59.0031,59.1942,58.895,59.0197,100546.0
2018-05-29 09:35:00,71.01,71.04,70.84,71.0,75960.0,59.0114,59.0363,58.8701,59.0031,75960.0
2018-05-29 09:40:00,71.0,71.01,70.76,70.78,63561.0,59.0031,59.0114,58.8036,58.8202,63561.0
2018-05-29 09:45:00,70.77,70.86,70.7,70.74,62266.0,58.8119,58.8867,58.7537,58.787,62266.0
2018-05-29 09:50:00,70.74,70.98,70.72,70.94,48624.0,58.787,58.9864,58.7704,58.9532,48624.0
2018-05-29 09:55:00,70.94,71.13,70.83,71.11,44057.0,58.9532,59.1111,58.8618,59.0945,44057.0
2018-05-29 10:00:00,71.13,71.25,71.08,71.24,48823.0,59.1111,59.2108,59.0695,59.2025,48823.0
2018-05-29 10:05:00,71.24,71.3,71.15,71.16,70952.0,59.2025,59.2524,59.1277,59.136,70952.0
2018-05-29 10:10:00,71.16,71.21,71.09,71.14,50954.0,59.136,59.1776,59.0778,59.1194,50954.0
2018-05-29 10:15:00,71.13,71.14,71.07,71.13,42916.0,59.1111,59.1194,59.0612,59.1111,42916.0
2018-05-29 10:20:00,71.14,71.24,71.12,71.24,65980.0,59.1194,59.2025,59.1028,59.2025,65980.0
2018-05-29 10:25:00,71.23,71.28,71.12,71.14,62824.0,59.1942,59.2357,59.1028,59.1194,62824.0
2018-05-29 10:30:00,71.15,71.15,70.95,71.01,68199.0,59.1277,59.1277,58.9615,59.0114,68199.0
2018-05-29 10:35:00,71.02,71.09,70.99,71.05,95704.0,59.0197,59.0778,58.9947,59.0446,95704.0
2018-05-29 10:40:00,71.05,71.09,70.99,71.02,55514.0,59.0446,59.0778,58.9947,59.0197,55514.0
2018-05-29 10:45:00,71.01,71.14,71.0,71.06,41113.0,59.0114,59.1194,59.0031,59.0529,41113.0
2018-05-29 10:50:00,71.06,71.12,71.02,71.05,32882.0,59.0529,59.1028,59.0197,59.0446,32882.0
2018-05-29 10:55:00,71.05,71.05,70.98,71.03,45447.0,59.0446,59.0446,58.9864,59.028,45447.0
2018-05-29 11:00:00,71.03,71.1,70.9,71.03,240195.0,59.028,59.0862,58.92,59.028,240195.0
2018-05-29 11:05:00,71.03,71.18,70.99,71.16,59873.0,59.028,59.1526,58.9947,59.136,59873.0
2018-05-29 11:10:00,71.16,71.22,71.1,71.16,43711.0,59.136,59.1859,59.0862,59.136,43711.0
2018-05-29 11:15:00,71.16,71.18,71.06,71.16,46439.0,59.136,59.1526,59.0529,59.136,46439.0
2018-05-29 11:20:00,71.16,71.22,71.14,71.15,44816.0,59.136,59.1859,59.1194,59.1277,44816.0
2018-05-29 11:25:00,71.15,71.31,71.12,71.25,40185.0,59.1277,59.2607,59.1028,59.2108,40185.0
2018-05-29 11:30:00,71.25,71.37,71.22,71.3,38206.0,59.2108,59.3105,59.1859,59.2524,38206.0
2018-05-29 11:35:00,71.29,71.29,71.22,71.25,27712.0,59.2441,59.2441,59.1859,59.2108,27712.0
2018-05-29 11:40:00,71.24,71.25,71.04,71.06,33609.0,59.2025,59.2108,59.0363,59.0529,33609.0
2018-05-29 11:45:00,71.05,71.13,71.04,71.1,37154.0,59.0446,59.1111,59.0363,59.0862,37154.0
2018-05-29 11:50:00,71.09,71.14,71.05,71.12,23267.0,59.0778,59.1194,59.0446,59.1028,23267.0
2018-05-29 11:55:00,71.11,71.15,71.08,71.08,28422.0,59.0945,59.1277,59.0695,59.0695,28422.0
2018-05-29 12:00:00,71.07,71.1,70.98,71.0,34193.0,59.0612,59.0862,58.9864,59.0031,34193.0
2018-05-29 12:05:00,70.99,71.04,70.94,70.97,38758.0,58.9947,59.0363,58.9532,58.9781,38758.0
2018-05-29 12:10:00,70.97,70.99,70.88,70.88,40902.0,58.9781,58.9947,58.9033,58.9033,40902.0
2018-05-29 12:15:00,70.86,70.97,70.84,70.95,39387.0,58.8867,58.9781,58.8701,58.9615,39387.0
2018-05-29 12:20:00,70.95,70.99,70.9,70.98,35079.0,58.9615,58.9947,58.92,58.9864,35079.0
2018-05-29 12:25:00,70.98,71.1,70.97,70.98,42938.0,58.9864,59.0862,58.9781,58.9864,42938.0
2018-05-29 12:30:00,70.98,71.1,70.96,71.06,37003.0,58.9864,59.0862,58.9698,59.0529,37003.0
2018-05-29 12:35:00,71.05,71.1,71.03,71.06,29868.0,59.0446,59.0862,59.028,59.0529,29868.0
2018-05-29 12:40:00,71.06,71.13,71.01,71.02,21497.0,59.0529,59.1111,59.0114,59.0197,21497.0
2018-05-29 12:45:00,71.02,71.08,71.0,71.08,27095.0,59.0197,59.0695,59.0031,59.0695,27095.0
2018-05-29 12:50:00,71.08,71.14,71.02,71.1,27563.0,59.0695,59.1194,59.0197,59.0862,27563.0
2018-05-29 12:55:00,71.1,71.11,71.07,71.1,14637.0,59.0862,59.0945,59.0612,59.0862,14637.0
2018-05-29 13:00:00,71.09,71.1,70.98,71.01,33577.0,59.0778,59.0862,58.9864,59.0114,33577.0
2018-05-29 13:05:00,71.0,71.01,70.96,70.98,28401.0,59.0031,59.0114,58.9698,58.9864,28401.0
2018-05-29 13:10:00,70.98,71.02,70.94,70.94,31519.0,58.9864,59.0197,58.9532,58.9532,31519.0
2018-05-29 13:15:00,70.94,70.98,70.89,70.96,19827.0,58.9532,58.9864,58.9116,58.9698,19827.0
2018-05-29 13:20:00,70.96,71.03,70.96,70.98,31531.0,58.9698,59.028,58.9698,58.9864,31531.0
2018-05-29 13:25:00,70.97,70.98,70.91,70.92,23307.0,58.9781,58.9864,58.9283,58.9366,23307.0
2018-05-29 13:30:00,70.92,70.94,70.84,70.88,28883.0,58.9366,58.9532,58.8701,58.9033,28883.0
2018-05-29 13:35:00,70.88,70.91,70.87,70.88,22695.0,58.9033,58.9283,58.895,58.9033,22695.0
2018-05-29 13:40:00,70.89,71.15,70.89,71.15,108344.0,58.9116,59.1277,58.9116,59.1277,108344.0
2018-05-29 13:45:00,71.14,71.15,71.09,71.12,78829.0,59.1194,59.1277,59.0778,59.1028,78829.0
2018-05-29 13:50:00,71.12,71.15,71.07,71.09,37459.0,59.1028,59.1277,59.0612,59.0778,37459.0
2018-05-29 13:55:00,71.09,71.14,71.08,71.13,22666.0,59.0778,59.1194,59.0695,59.1111,22666.0
2018-05-29 14:00:00,71.12,71.12,71.0,71.03,43742.0,59.1028,59.1028,59.0031,59.028,43742.0
2018-05-29 14:05:00,71.04,71.08,71.02,71.05,30285.0,59.0363,59.0695,59.0197,59.0446,30285.0
2018-05-29 14:10:00,71.05,71.05,71.01,71.03,30201.0,59.0446,59.0446,59.0114,59.028,30201.0
2018-05-29 14:15:00,71.03,71.06,70.99,71.01,37695.0,59.028,59.0529,58.9947,59.0114,37695.0
2018-05-29 14:20:00,71.01,71.04,70.97,71.02,66891.0,59.0114,59.0363,58.9781,59.0197,66891.0
2018-05-29 14:25:00,71.03,71.15,71.0,71.15,34051.0,59.028,59.1277,59.0031,59.1277,34051.0
2018-05-29 14:30:00,71.14,71.15,71.08,71.15,46649.0,59.1194,59.1277,59.0695,59.1277,46649.0
2018-05-29 14:35:00,71.14,71.21,71.1,71.1,59254.0,59.1194,59.1776,59.0862,59.0862,59254.0
2018-05-29 14:40:00,71.1,71.22,71.06,71.08,43828.0,59.0862,59.1859,59.0529,59.0695,43828.0
2018-05-29 14:45:00,71.09,71.17,71.03,71.03,28786.0,59.0778,59.1443,59.028,59.028,28786.0
2018-05-29 14:50:00,71.02,71.1,70.99,71.05,41577.0,59.0197,59.0862,58.9947,59.0446,41577.0
2018-05-29 14:55:00,71.05,71.12,71.02,71.06,34849.0,59.0446,59.1028,59.0197,59.0529,34849.0
2018-05-29 15:00:00,71.05,71.12,71.01,71.02,33078.0,59.0446,59.1028,59.0114,59.0197,33078.0
2018-05-29 15:05:00,71.01,71.06,71.01,71.03,34479.0,59.0114,59.0529,59.0114,59.028,34479.0
2018-05-29 15:10:00,71.03,71.06,71.01,71.01,35548.0,59.028,59.0529,59.0114,59.0114,35548.0
2018-05-29 15:15:00,71.02,71.09,71.01,71.08,50126.0,59.0197,59.0778,59.0114,59.0695,50126.0
2018-05-29 15:20:00,71.09,71.11,71.05,71.11,51240.0,59.0778,59.0945,59.0446,59.0945,51240.0
2018-05-29 15:25:00,71.1,71.23,71.1,71.23,62833.0,59.0862,59.1942,59.0862,59.1942,62833.0
2018-05-29 15:30:00,71.22,71.31,71.18,71.26,105228.0,59.1859,59.2607,59.1526,59.2191,105228.0
2018-05-29 15:35:00,71.26,71.44,71.26,71.4,127575.0,59.2191,59.3687,59.2191,59.3355,127575.0
2018-05-29 15:40:00,71.41,71.5,71.4,71.49,146081.0,59.3438,59.4186,59.3355,59.4103,146081.0
2018-05-29 15:45:00,71.5,71.56,71.41,71.56,233210.0,59.4186,59.4684,59.3438,59.4684,233210.0
2018-05-29 15:50:00,71.56,71.61,71.53,71.61,245345.0,59.4684,59.51,59.4435,59.51,245345.0
2018-05-29 15:55:00,71.61,71.76,71.59,71.7,587358.0,59.51,59.6346,59.4934,59.5848,587358.0
2018-05-30 09:30:00,72.0,72.33,71.61,71.61,334051.0,59.8341,60.1083,59.51,59.51,334051.0
2018-05-30 09:35:00,71.61,72.77,71.61,72.38,298505.0,59.51,60.474,59.51,60.1499,298505.0
2018-05-30 09:40:00,72.41,72.6,72.25,72.57,175776.0,60.1748,60.3327,60.0418,60.3078,175776.0
2018-05-30 09:45:00,72.59,73.03,72.58,72.97,354889.0,60.3244,60.69,60.3161,60.6402,354889.0
2018-05-30 09:50:00,72.96,73.03,72.77,72.92,116500.0,60.6319,60.69,60.474,60.5986,116500.0
2018-05-30 09:55:00,72.92,73.07,72.9,73.02,134279.0,60.5986,60.7233,60.582,60.6817,134279.0
2018-05-30 10:00:00,73.01,73.01,72.79,72.8,112054.0,60.6734,60.6734,60.4906,60.4989,112054.0
2018-05-30 10:05:00,72.81,72.94,72.8,72.93,62520.0,60.5072,60.6153,60.4989,60.6069,62520.0
2018-05-30 10:10:00,72.92,72.97,72.86,72.96,74591.0,60.5986,60.6402,60.5488,60.6319,74591.0
2018-05-30 10:15:00,72.95,73.14,72.87,73.12,122692.0,60.6236,60.7815,60.5571,60.7648,122692.0
2018-05-30 10:20:00,73.12,73.36,73.1,73.31,157163.0,60.7648,60.9643,60.7482,60.9227,157163.0
2018-05-30 10:25:00,73.31,73.32,73.08,73.2,116538.0,60.9227,60.931,60.7316,60.8313,116538.0
2018-05-30 10:30:00,73.2,73.24,73.14,73.2,113076.0,60.8313,60.8646,60.7815,60.8313,113076.0
2018-05-30 10:35:00,73.2,73.25,73.15,73.24,55559.0,60.8313,60.8729,60.7898,60.8646,55559.0
2018-05-30 10:40:00,73.24,73.42,73.2,73.41,107191.0,60.8646,61.0141,60.8313,61.0058,107191.0
2018-05-30 10:45:00,73.41,73.61,73.41,73.59,115954.0,61.0058,61.172,61.0058,61.1554,115954.0
2018-05-30 10:50:00,73.6,73.62,73.27,73.27,114044.0,61.1637,61.1804,60.8895,60.8895,114044.0
2018-05-30 10:55:00,73.26,73.34,73.23,73.28,59515.0,60.8812,60.9477,60.8563,60.8978,59515.0
2018-05-30 11:00:00,73.29,73.29,73.1,73.1,68931.0,60.9061,60.9061,60.7482,60.7482,68931.0
2018-05-30 11:05:00,73.11,73.12,72.84,72.85,78706.0,60.7565,60.7648,60.5321,60.5405,78706.0
2018-05-30 11:10:00,72.85,72.98,72.84,72.95,59078.0,60.5405,60.6485,60.5321,60.6236,59078.0
2018-05-30 11:15:00,72.95,73.25,72.93,73.22,52076.0,60.6236,60.8729,60.6069,60.8479,52076.0
2018-05-30 11:20:00,73.22,73.42,73.21,73.42,46108.0,60.8479,61.0141,60.8396,61.0141,46108.0
2018-05-30 11:25:00,73.42,73.56,73.38,73.55,63106.0,61.0141,61.1305,60.9809,61.1222,63106.0
2018-05-30 11:30:00,73.54,73.63,73.45,73.58,89512.0,61.1139,61.1887,61.0391,61.1471,89512.0
2018-05-30 11:35:00,73.59,73.68,73.57,73.62,41239.0,61.1554,61.2302,61.1388,61.1804,41239.0
2018-05-30 11:40:00,73.62,73.72,73.53,73.72,64006.0,61.1804,61.2635,61.1056,61.2635,64006.0
2018-05-30 11:45:00,73.72,73.77,73.61,73.61,64158.0,61.2635,61.305,61.172,61.172,64158.0
2018-05-30 11:50:00,73.61,73.64,73.57,73.62,60199.0,61.172,61.197,61.1388,61.1804,60199.0
2018-05-30 11:55:00,73.62,73.73,73.6,73.7,52697.0,61.1804,61.2718,61.1637,61.2468,52697.0
2018-05-30 12:00:00,73.7,73.7,73.57,73.59,60294.0,61.2468,61.2468,61.1388,61.1554,60294.0
2018-05-30 12:05:00,73.59,73.62,73.47,73.5,31405.0,61.1554,61.1804,61.0557,61.0806,31405.0
2018-05-30 12:10:00,73.52,73.6,73.49,73.56,27999.0,61.0972,61.1637,61.0723,61.1305,27999.0
2018-05-30 12:15:00,73.55,73.59,73.51,73.58,100716.0,61.1222,61.1554,61.0889,61.1471,100716.0
2018-05-30 12:20:00,73.58,73.67,73.57,73.66,61186.0,61.1471,61.2219,61.1388,61.2136,61186.0
2018-05-30 12:25:00,73.66,73.66,73.53,73.6,33684.0,61.2136,61.2136,61.1056,61.1637,33684.0
2018-05-30 12:30:00,73.6,73.63,73.57,73.57,44774.0,61.1637,61.1887,61.1388,61.1388,44774.0
2018-05-30 12:35:00,73.56,73.59,73.53,73.54,30171.0,61.1305,61.1554,61.1056,61.1139,30171.0
2018-05-30 12:40:00,73.54,73.56,73.48,73.51,38998.0,61.1139,61.1305,61.064,61.0889,38998.0
2018-05-30 12:45:00,73.5,73.5,73.44,73.45,33378.0,61.0806,61.0806,61.0308,61.0391,33378.0
2018-05-30 12:50:00,73.43,73.47,73.39,73.44,39743.0,61.0225,61.0557,60.9892,61.0308,39743.0
2018-05-30 12:55:00,73.43,73.49,73.41,73.46,29886.0,61.0225,61.0723,61.0058,61.0474,29886.0
2018-05-30 13:00:00,73.45,73.49,73.4,73.4,41749.0,61.0391,61.0723,60.9975,60.9975,41749.0
2018-05-30 13:05:00,73.42,73.44,73.34,73.36,42374.0,61.0141,61.0308,60.9477,60.9643,42374.0
2018-05-30 13:10:00,73.36,73.6,73.36,73.6,48325.0,60.9643,61.1637,60.9643,61.1637,48325.0
2018-05-30 13:15:00,73.6,73.61,73.51,73.54,30917.0,61.1637,61.172,61.0889,61.1139,30917.0
2018-05-30 13:20:00,73.54,73.55,73.46,73.52,25345.0,61.1139,61.1222,61.0474,61.0972,25345.0
2018-05-30 13:25:00,73.52,73.64,73.51,73.59,114466.0,61.0972,61.197,61.0889,61.1554,114466.0
2018-05-30 13:30:00,73.6,73.68,73.58,73.68,62488.0,61.1637,61.2302,61.1471,61.2302,62488.0
2018-05-30 13:35:00,73.68,73.71,73.63,73.7,49206.0,61.2302,61.2551,61.1887,61.2468,49206.0
2018-05-30 13:40:00,73.7,73.74,73.65,73.68,58883.0,61.2468,61.2801,61.2053,61.2302,58883.0
2018-05-30 13:45:00,73.68,73.7,73.59,73.59,55292.0,61.2302,61.2468,61.1554,61.1554,55292.0
2018-05-30 13:50:00,73.59,73.59,73.5,73.5,27207.0,61.1554,61.1554,61.0806,61.0806,27207.0
2018-05-30 13:55:00,73.5,73.63,73.5,73.6,47366.0,61.0806,61.1887,61.0806,61.1637,47366.0
2018-05-30 14:00:00,73.6,73.62,73.56,73.59,30942.0,61.1637,61.1804,61.1305,61.1554,30942.0
2018-05-30 14:05:00,73.59,73.59,73.48,73.58,54725.0,61.1554,61.1554,61.064,61.1471,54725.0
2018-05-30 14:10:00,73.58,73.6,73.54,73.57,47549.0,61.1471,61.1637,61.1139,61.1388,47549.0
2018-05-30 14:15:00,73.57,73.59,73.43,73.47,50000.0,61.1388,61.1554,61.0225,61.0557,50000.0
2018-05-30 14:20:00,73.48,73.62,73.46,73.6,53468.0,61.064,61.1804,61.0474,61.1637,53468.0
2018-05-30 14:25:00,73.6,73.7,73.54,73.68,57806.0,61.1637,61.2468,61.1139,61.2302,57806.0
2018-05-30 14:30:00,73.68,73.86,73.68,73.86,82563.0,61.2302,61.3798,61.2302,61.3798,82563.0
2018-05-30 14:35:00,73.86,74.03,73.84,74.0,90407.0,61.3798,61.5211,61.3632,61.4961,90407.0
2018-05-30 14:40:00,73.99,73.99,73.84,73.86,74391.0,61.4878,61.4878,61.3632,61.3798,74391.0
2018-05-30 14:45:00,73.85,73.87,73.78,73.81,88335.0,61.3715,61.3881,61.3133,61.3382,88335.0
2018-05-30 14:50:00,73.8,73.92,73.8,73.91,52833.0,61.3299,61.4297,61.3299,61.4214,52833.0
2018-05-30 14:55:00,73.91,73.93,73.85,73.91,47563.0,61.4214,61.438,61.3715,61.4214,47563.0
2018-05-30 15:00:00,73.91,74.05,73.91,74.0,60275.0,61.4214,61.5377,61.4214,61.4961,60275.0
2018-05-30 15:05:00,74.0,74.0,73.89,73.89,49860.0,61.4961,61.4961,61.4047,61.4047,49860.0
2018-05-30 15:10:00,73.9,73.92,73.88,73.89,51906.0,61.413,61.4297,61.3964,61.4047,51906.0
2018-05-30 15:15:00,73.9,73.9,73.79,73.8,57894.0,61.413,61.413,61.3216,61.3299,57894.0
2018-05-30 15:20:00,73.81,73.83,73.74,73.74,38250.0,61.3382,61.3549,61.2801,61.2801,38250.0
2018-05-30 15:25:00,73.75,73.8,73.74,73.78,49491.0,61.2884,61.3299,61.2801,61.3133,49491.0
2018-05-30 15:30:00,73.78,73.79,73.71,73.71,63832.0,61.3133,61.3216,61.2551,61.2551,63832.0
2018-05-30 15:35:00,73.71,73.71,73.51,73.53,180589.0,61.2551,61.2551,61.0889,61.1056,180589.0
2018-05-30 15:40:00,73.53,73.63,73.49,73.63,170633.0,61.1056,61.1887,61.0723,61.1887,170633.0
2018-05-30 15:45:00,73.62,73.68,73.59,73.66,91831.0,61.1804,61.2302,61.1554,61.2136,91831.0
2018-05-30 15:50:00,73.67,73.72,73.45,73.46,221942.0,61.2219,61.2635,61.0391,61.0474,221942.0
2018-05-30 15:55:00,73.47,73.5,73.43,73.47,364572.0,61.0557,61.0806,61.0225,61.0557,364572.0
2018-05-31 09:30:00,73.25,73.45,73.07,73.29,154752.0,60.8729,61.0391,60.7233,60.9061,154752.0
2018-05-31 09:35:00,73.29,73.39,73.13,73.16,75423.0,60.9061,60.9892,60.7731,60.7981,75423.0
2018-05-31 09:40:00,73.12,73.39,72.98,73.14,69971.0,60.7648,60.9892,60.6485,60.7815,69971.0
2018-05-31 09:45:00,73.18,73.36,73.04,73.31,55333.0,60.8147,60.9643,60.6984,60.9227,55333.0
2018-05-31 09:50:00,73.27,73.47,73.22,73.42,83873.0,60.8895,61.0557,60.8479,61.0141,83873.0
2018-05-31 09:55:00,73.41,73.41,73.17,73.23,40688.0,61.0058,61.0058,60.8064,60.8563,40688.0
2018-05-31 10:00:00,73.24,73.42,73.15,73.42,81926.0,60.8646,61.0141,60.7898,61.0141,81926.0
2018-05-31 10:05:00,73.4,73.41,73.17,73.36,53113.0,60.9975,61.0058,60.8064,60.9643,53113.0
2018-05-31 10:10:00,73.34,73.6,73.28,73.4,69209.0,60.9477,61.1637,60.8978,60.9975,69209.0
2018-05-31 10:15:00,73.37,73.56,73.36,73.51,56041.0,60.9726,61.1305,60.9643,61.0889,56041.0
2018-05-31 10:20:00,73.5,73.55,73.43,73.5,45558.0,61.0806,61.1222,61.0225,61.0806,45558.0
2018-05-31 10:25:00,73.48,73.52,73.19,73.22,79693.0,61.064,61.0972,60.823,60.8479,79693.0
2018-05-31 10:30:00,73.21,73.38,73.19,73.33,35901.0,60.8396,60.9809,60.823,60.9394,35901.0
2018-05-31 10:35:00,73.34,73.36,73.28,73.31,43166.0,60.9477,60.9643,60.8978,60.9227,43166.0
2018-05-31 10:40:00,73.3,73.34,73.08,73.15,73657.0,60.9144,60.9477,60.7316,60.7898,73657.0
2018-05-31 10:45:00,73.15,73.15,72.95,72.98,38097.0,60.7898,60.7898,60.6236,60.6485,38097.0
2018-05-31 10:50:00,73.01,73.05,72.75,72.79,65615.0,60.6734,60.7067,60.4574,60.4906,65615.0
2018-05-31 10:55:00,72.8,72.82,72.75,72.78,64497.0,60.4989,60.5155,60.4574,60.4823,64497.0
2018-05-31 11:00:00,72.77,72.85,72.68,72.85,33738.0,60.474,60.5405,60.3992,60.5405,33738.0
2018-05-31 11:05:00,72.84,72.9,72.84,72.85,25674.0,60.5321,60.582,60.5321,60.5405,25674.0
2018-05-31 11:10:00,72.84,72.86,72.72,72.77,35532.0,60.5321,60.5488,60.4324,60.474,35532.0
2018-05-31 11:15:00,72.77,72.81,72.73,72.77,22319.0,60.474,60.5072,60.4407,60.474,22319.0
2018-05-31 11:20:00,72.77,72.83,72.71,72.74,63744.0,60.474,60.5238,60.4241,60.449,63744.0
2018-05-31 11:25:00,72.76,73.05,72.75,73.03,37806.0,60.4657,60.7067,60.4574,60.69,37806.0
2018-05-31 11:30:00,73.04,73.04,72.88,72.93,47619.0,60.6984,60.6984,60.5654,60.6069,47619.0
2018-05-31 11:35:00,72.95,73.16,72.94,73.11,57759.0,60.6236,60.7981,60.6153,60.7565,57759.0
2018-05-31 11:40:00,73.1,73.2,73.06,73.13,45702.0,60.7482,60.8313,60.715,60.7731,45702.0
2018-05-31 11:45:00,73.13,73.21,73.08,73.18,54491.0,60.7731,60.8396,60.7316,60.8147,54491.0
2018-05-31 11:50:00,73.17,73.23,73.15,73.22,33467.0,60.8064,60.8563,60.7898,60.8479,33467.0
2018-05-31 11:55:00,73.23,73.29,73.21,73.22,43546.0,60.8563,60.9061,60.8396,60.8479,43546.0
2018-05-31 12:00:00,73.22,73.22,73.06,73.08,24316.0,60.8479,60.8479,60.715,60.7316,24316.0
2018-05-31 12:05:00,73.08,73.11,73.02,73.03,26802.0,60.7316,60.7565,60.6817,60.69,26802.0
2018-05-31 12:10:00,73.05,73.1,73.0,73.0,25012.0,60.7067,60.7482,60.6651,60.6651,25012.0
2018-05-31 12:15:00,73.01,73.08,72.98,73.02,25367.0,60.6734,60.7316,60.6485,60.6817,25367.0
2018-05-31 12:20:00,73.02,73.02,72.86,72.87,35372.0,60.6817,60.6817,60.5488,60.5571,35372.0
2018-05-31 12:25:00,72.86,72.89,72.73,72.76,32643.0,60.5488,60.5737,60.4407,60.4657,32643.0
2018-05-31 12:30:00,72.75,72.76,72.68,72.74,29068.0,60.4574,60.4657,60.3992,60.449,29068.0
2018-05-31 12:35:00,72.75,72.83,72.73,72.76,38892.0,60.4574,60.5238,60.4407,60.4657,38892.0
2018-05-31 12:40:00,72.76,72.82,72.74,72.81,25281.0,60.4657,60.5155,60.449,60.5072,25281.0
2018-05-31 12:45:00,72.81,72.83,72.79,72.8,25130.0,60.5072,60.5238,60.4906,60.4989,25130.0
2018-05-31 12:50:00,72.79,72.85,72.76,72.85,21385.0,60.4906,60.5405,60.4657,60.5405,21385.0
2018-05-31 12:55:00,72.86,72.92,72.81,72.9,25768.0,60.5488,60.5986,60.5072,60.582,25768.0
2018-05-31 13:00:00,72.89,72.9,72.82,72.85,25873.0,60.5737,60.582,60.5155,60.5405,25873.0
2018-05-31 13:05:00,72.85,72.88,72.83,72.86,16298.0,60.5405,60.5654,60.5238,60.5488,16298.0
2018-05-31 13:10:00,72.85,72.86,72.77,72.78,17831.0,60.5405,60.5488,60.474,60.4823,17831.0
2018-05-31 13:15:00,72.79,72.81,72.75,72.76,25063.0,60.4906,60.5072,60.4574,60.4657,25063.0
2018-05-31 13:20:00,72.77,72.87,72.76,72.81,24952.0,60.474,60.5571,60.4657,60.5072,24952.0
2018-05-31 13:25:00,72.8,72.81,72.74,72.77,22947.0,60.4989,60.5072,60.449,60.474,22947.0
2018-05-31 13:30:00,72.78,72.81,72.73,72.73,24019.0,60.4823,60.5072,60.4407,60.4407,24019.0
2018-05-31 13:35:00,72.73,72.81,72.71,72.79,20355.0,60.4407,60.5072,60.4241,60.4906,20355.0
2018-05-31 13:40:00,72.79,72.81,72.75,72.8,26547.0,60.4906,60.5072,60.4574,60.4989,26547.0
2018-05-31 13:45:00,72.81,72.81,72.74,72.75,27015.0,60.5072,60.5072,60.449,60.4574,27015.0
2018-05-31 13:50:00,72.75,72.8,72.61,72.64,34014.0,60.4574,60.4989,60.341,60.3659,34014.0
2018-05-31 13:55:00,72.64,72.66,72.54,72.58,27734.0,60.3659,60.3826,60.2828,60.3161,27734.0
2018-05-31 14:00:00,72.57,72.61,72.48,72.59,33441.0,60.3078,60.341,60.233,60.3244,33441.0
2018-05-31 14:05:00,72.58,72.63,72.57,72.6,29618.0,60.3161,60.3576,60.3078,60.3327,29618.0
2018-05-31 14:10:00,72.6,72.61,72.54,72.56,25867.0,60.3327,60.341,60.2828,60.2995,25867.0
2018-05-31 14:15:00,72.56,72.63,72.55,72.6,45258.0,60.2995,60.3576,60.2912,60.3327,45258.0
2018-05-31 14:20:00,72.59,72.66,72.55,72.56,38778.0,60.3244,60.3826,60.2912,60.2995,38778.0
2018-05-31 14:25:00,72.56,72.58,72.42,72.42,27445.0,60.2995,60.3161,60.1831,60.1831,27445.0
2018-05-31 14:30:00,72.42,72.63,72.37,72.62,59088.0,60.1831,60.3576,60.1416,60.3493,59088.0
2018-05-31 14:35:00,72.63,72.65,72.57,72.59,45387.0,60.3576,60.3743,60.3078,60.3244,45387.0
2018-05-31 14:40:00,72.58,72.68,72.53,72.68,43428.0,60.3161,60.3992,60.2745,60.3992,43428.0
2018-05-31 14:45:00,72.68,72.68,72.64,72.65,30212.0,60.3992,60.3992,60.3659,60.3743,30212.0
2018-05-31 14:50:00,72.65,72.66,72.59,72.63,33741.0,60.3743,60.3826,60.3244,60.3576,33741.0
2018-05-31 14:55:00,72.63,72.79,72.63,72.79,51022.0,60.3576,60.4906,60.3576,60.4906,51022.0
2018-05-31 15:00:00,72.79,72.84,72.75,72.77,41049.0,60.4906,60.5321,60.4574,60.474,41049.0
2018-05-31 15:05:00,72.78,72.95,72.78,72.93,55209.0,60.4823,60.6236,60.4823,60.6069,55209.0
2018-05-31 15:10:00,72.93,72.94,72.83,72.84,32134.0,60.6069,60.6153,60.5238,60.5321,32134.0
2018-05-31 15:15:00,72.84,72.86,72.8,72.85,35079.0,60.5321,60.5488,60.4989,60.5405,35079.0
2018-05-31 15:20:00,72.85,72.86,72.78,72.79,45002.0,60.5405,60.5488,60.4823,60.4906,45002.0
2018-05-31 15:25:00,72.78,72.78,72.69,72.73,64367.0,60.4823,60.4823,60.4075,60.4407,64367.0
2018-05-31 15:30:00,72.72,72.79,72.71,72.72,82313.0,60.4324,60.4906,60.4241,60.4324,82313.0
2018-05-31 15:35:00,72.72,72.8,72.71,72.73,87662.0,60.4324,60.4989,60.4241,60.4407,87662.0
2018-05-31 15:40:00,72.74,72.75,72.66,72.71,91883.0,60.449,60.4574,60.3826,60.4241,91883.0
2018-05-31 15:45:00,72.7,72.73,72.68,72.69,123783.0,60.4158,60.4407,60.3992,60.4075,123783.0
2018-05-31 15:50:00,72.68,72.76,72.66,72.75,142432.0,60.3992,60.4657,60.3826,60.4574,142432.0
2018-05-31 15:55:00,72.76,72.91,72.72,72.88,345804.0,60.4657,60.5903,60.4324,60.5654,345804.0
2018-06-01 09:30:00,72.93,73.13,72.58,72.9,97474.0,60.6069,60.7731,60.3161,60.582,97474.0
2018-06-01 09:35:00,72.97,73.25,72.96,73.21,37737.0,60.6402,60.8729,60.6319,60.8396,37737.0
2018-06-01 09:40:00,73.13,73.14,72.97,72.97,13325.0,60.7731,60.7815,60.6402,60.6402,13325.0
2018-06-01 09:45:00,72.98,73.35,72.98,73.35,26058.0,60.6485,60.956,60.6485,60.956,26058.0
2018-06-01 09:50:00,73.35,73.35,73.16,73.2,50810.0,60.956,60.956,60.7981,60.8313,50810.0
2018-06-01 09:55:00,73.2,73.31,73.08,73.27,30315.0,60.8313,60.9227,60.7316,60.8895,30315.0
2018-06-01 10:00:00,73.31,73.45,73.28,73.35,26741.0,60.9227,61.0391,60.8978,60.956,26741.0
2018-06-01 10:05:00,73.36,73.43,73.26,73.36,50918.0,60.9643,61.0225,60.8812,60.9643,50918.0
2018-06-01 10:10:00,73.37,73.37,73.21,73.25,31098.0,60.9726,60.9726,60.8396,60.8729,31098.0
2018-06-01 10:15:00,73.25,73.42,73.19,73.42,31861.0,60.8729,61.0141,60.823,61.0141,31861.0
2018-06-01 10:20:00,73.44,73.64,73.42,73.54,26750.0,61.0308,61.197,61.0141,61.1139,26750.0
2018-06-01 10:25:00,73.55,73.58,73.39,73.4,26877.0,61.1222,61.1471,60.9892,60.9975,26877.0
2018-06-01 10:30:00,73.39,73.52,73.38,73.42,36231.0,60.9892,61.0972,60.9809,61.0141,36231.0
2018-06-01 10:35:00,73.42,73.55,73.4,73.53,100361.0,61.0141,61.1222,60.9975,61.1056,100361.0
2018-06-01 10:40:00,73.52,73.53,73.33,73.41,47003.0,61.0972,61.1056,60.9394,61.0058,47003.0
2018-06-01 10:45:00,73.4,73.54,73.39,73.45,25579.0,60.9975,61.1139,60.9892,61.0391,25579.0
2018-06-01 10:50:00,73.46,73.48,73.44,73.44,19335.0,61.0474,61.064,61.0308,61.0308,19335.0
2018-06-01 10:55:00,73.44,73.6,73.44,73.55,36044.0,61.0308,61.1637,61.0308,61.1222,36044.0
2018-06-01 11:00:00,73.55,73.62,73.51,73.56,25429.0,61.1222,61.1804,61.0889,61.1305,25429.0
2018-06-01 11:05:00,73.55,73.57,73.5,73.53,20140.0,61.1222,61.1388,61.0806,61.1056,20140.0
2018-06-01 11:10:00,73.52,73.52,73.46,73.47,19064.0,61.0972,61.0972,61.0474,61.0557,19064.0
2018-06-01 11:15:00,73.46,73.46,73.26,73.31,27815.0,61.0474,61.0474,60.8812,60.9227,27815.0
2018-06-01 11:20:00,73.28,73.28,73.16,73.16,19994.0,60.8978,60.8978,60.7981,60.7981,19994.0
2018-06-01 11:25:00,73.16,73.24,73.14,73.16,20712.0,60.7981,60.8646,60.7815,60.7981,20712.0
2018-06-01 11:30:00,73.14,73.27,73.09,73.27,65736.0,60.7815,60.8895,60.7399,60.8895,65736.0
2018-06-01 11:35:00,73.27,73.34,73.22,73.27,16425.0,60.8895,60.9477,60.8479,60.8895,16425.0
2018-06-01 11:40:00,73.27,73.27,73.09,73.1,16417.0,60.8895,60.8895,60.7399,60.7482,16417.0
2018-06-01 11:45:00,73.09,73.18,73.06,73.15,37265.0,60.7399,60.8147,60.715,60.7898,37265.0
2018-06-01 11:50:00,73.16,73.21,73.13,73.19,16579.0,60.7981,60.8396,60.7731,60.823,16579.0
2018-06-01 11:55:00,73.19,73.2,73.09,73.09,16124.0,60.823,60.8313,60.7399,60.7399,16124.0
2018-06-01 12:00:00,73.1,73.23,73.09,73.23,15094.0,60.7482,60.8563,60.7399,60.8563,15094.0
2018-06-01 12:05:00,73.24,73.25,73.16,73.17,13404.0,60.8646,60.8729,60.7981,60.8064,13404.0
2018-06-01 12:10:00,73.17,73.25,73.16,73.23,17025.0,60.8064,60.8729,60.7981,60.8563,17025.0
2018-06-01 12:15:00,73.24,73.29,73.22,73.26,19643.0,60.8646,60.9061,60.8479,60.8812,19643.0
2018-06-01 12:20:00,73.28,73.29,73.19,73.21,8808.0,60.8978,60.9061,60.823,60.8396,8808.0
2018-06-01 12:25:00,73.2,73.25,73.18,73.21,10100.0,60.8313,60.8729,60.8147,60.8396,10100.0
2018-06-01 12:30:00,73.22,73.31,73.22,73.31,16070.0,60.8479,60.9227,60.8479,60.9227,16070.0
2018-06-01 12:35:00,73.32,73.34,73.25,73.25,19140.0,60.931,60.9477,60.8729,60.8729,19140.0
2018-06-01 12:40:00,73.26,73.31,73.26,73.31,14764.0,60.8812,60.9227,60.8812,60.9227,14764.0
2018-06-01 12:45:00,73.3,73.32,73.27,73.31,9787.0,60.9144,60.931,60.8895,60.9227,9787.0
2018-06-01 12:50:00,73.32,73.32,73.21,73.21,14983.0,60.931,60.931,60.8396,60.8396,14983.0
2018-06-01 12:55:00,73.2,73.22,73.15,73.17,21997.0,60.8313,60.8479,60.7898,60.8064,21997.0
2018-06-01 13:00:00,73.17,73.18,73.13,73.16,38047.0,60.8064,60.8147,60.7731,60.7981,38047.0
2018-06-01 13:05:00,73.16,73.18,73.14,73.17,34618.0,60.7981,60.8147,60.7815,60.8064,34618.0
2018-06-01 13:10:00,73.16,73.17,73.13,73.13,12936.0,60.7981,60.8064,60.7731,60.7731,12936.0
2018-06-01 13:15:00,73.12,73.15,73.08,73.12,17497.0,60.7648,60.7898,60.7316,60.7648,17497.0
2018-06-01 13:20:00,73.12,73.16,73.08,73.16,15623.0,60.7648,60.7981,60.7316,60.7981,15623.0
2018-06-01 13:25:00,73.16,73.17,73.03,73.03,28287.0,60.7981,60.8064,60.69,60.69,28287.0
2018-06-01 13:30:00,73.03,73.21,73.03,73.13,42755.0,60.69,60.8396,60.69,60.7731,42755.0
2018-06-01 13:35:00,73.12,73.17,73.11,73.14,27119.0,60.7648,60.8064,60.7565,60.7815,27119.0
2018-06-01 13:40:00,73.14,73.14,73.09,73.11,17369.0,60.7815,60.7815,60.7399,60.7565,17369.0
2018-06-01 13:45:00,73.11,73.11,73.05,73.05,22601.0,60.7565,60.7565,60.7067,60.7067,22601.0
2018-06-01 13:50:00,73.04,73.1,73.04,73.09,23474.0,60.6984,60.7482,60.6984,60.7399,23474.0
2018-06-01 13:55:00,73.09,73.23,73.06,73.21,18410.0,60.7399,60.8563,60.715,60.8396,18410.0
2018-06-01 14:00:00,73.22,73.27,73.19,73.22,38958.0,60.8479,60.8895,60.823,60.8479,38958.0
2018-06-01 14:05:00,73.22,73.22,73.12,73.12,31709.0,60.8479,60.8479,60.7648,60.7648,31709.0
2018-06-01 14:10:00,73.12,73.13,73.06,73.08,24444.0,60.7648,60.7731,60.715,60.7316,24444.0
2018-06-01 14:15:00,73.09,73.1,73.05,73.07,24319.0,60.7399,60.7482,60.7067,60.7233,24319.0
2018-06-01 14:20:00,73.06,73.12,73.06,73.12,37278.0,60.715,60.7648,60.715,60.7648,37278.0
2018-06-01 14:25:00,73.11,73.12,73.07,73.09,22606.0,60.7565,60.7648,60.7233,60.7399,22606.0
2018-06-01 14:30:00,73.1,73.1,73.02,73.05,48821.0,60.7482,60.7482,60.6817,60.7067,48821.0
2018-06-01 14:35:00,73.06,73.09,73.04,73.09,18106.0,60.715,60.7399,60.6984,60.7399,18106.0
2018-06-01 14:40:00,73.1,73.1,73.04,73.1,37517.0,60.7482,60.7482,60.6984,60.7482,37517.0
2018-06-01 14:45:00,73.11,73.22,73.09,73.22,66486.0,60.7565,60.8479,60.7399,60.8479,66486.0
2018-06-01 14:50:00,73.23,73.24,73.13,73.14,34541.0,60.8563,60.8646,60.7731,60.7815,34541.0
2018-06-01 14:55:00,73.15,73.19,73.14,73.17,19175.0,60.7898,60.823,60.7815,60.8064,19175.0
2018-06-01 15:00:00,73.17,73.2,73.13,73.17,28944.0,60.8064,60.8313,60.7731,60.8064,28944.0
2018-06-01 15:05:00,73.15,73.16,73.07,73.09,26271.0,60.7898,60.7981,60.7233,60.7399,26271.0
2018-06-01 15:10:00,73.09,73.09,73.0,73.03,27959.0,60.7399,60.7399,60.6651,60.69,27959.0
2018-06-01 15:15:00,73.03,73.04,72.97,72.99,46987.0,60.69,60.6984,60.6402,60.6568,46987.0
2018-06-01 15:20:00,72.98,73.0,72.85,72.85,56545.0,60.6485,60.6651,60.5405,60.5405,56545.0
2018-06-01 15:25:00,72.85,72.95,72.83,72.92,61628.0,60.5405,60.6236,60.5238,60.5986,61628.0
2018-06-01 15:30:00,72.92,72.98,72.91,72.97,46977.0,60.5986,60.6485,60.5903,60.6402,46977.0
2018-06-01 15:35:00,72.97,73.0,72.94,72.95,134755.0,60.6402,60.6651,60.6153,60.6236,134755.0
2018-06-01 15:40:00,72.96,73.04,72.95,72.98,157085.0,60.6319,60.6984,60.6236,60.6485,157085.0
2018-06-01 15:45:00,72.98,72.98,72.88,72.89,178708.0,60.6485,60.6485,60.5654,60.5737,178708.0
2018-06-01 15:50:00,72.89,72.92,72.84,72.9,226643.0,60.5737,60.5986,60.5321,60.582,226643.0
2018-06-01 15:55:00,72.89,72.94,72.79,72.8,423896.0,60.5737,60.6153,60.4906,60.4989,423896.0
2018-06-04 09:30:00,73.25,73.46,73.23,73.34,94000.0,60.8729,61.0474,60.8563,60.9477,94000.0
2018-06-04 09:35:00,73.34,73.83,73.32,73.71,82685.0,60.9477,61.3549,60.931,61.2551,82685.0
2018-06-04 09:40:00,73.72,73.86,73.61,73.77,38770.0,61.2635,61.3798,61.172,61.305,38770.0
2018-06-04 09:45:00,73.81,73.95,73.77,73.95,34698.0,61.3382,61.4546,61.305,61.4546,34698.0
2018-06-04 09:50:00,73.94,74.33,73.94,74.14,86638.0,61.4463,61.7704,61.4463,61.6125,86638.0
2018-06-04 09:55:00,74.14,74.47,74.14,74.47,52540.0,61.6125,61.8867,61.6125,61.8867,52540.0
2018-06-04 10:00:00,74.47,74.65,74.42,74.47,86361.0,61.8867,62.0363,61.8452,61.8867,86361.0
2018-06-04 10:05:00,74.47,74.65,74.43,74.48,57689.0,61.8867,62.0363,61.8535,61.895,57689.0
2018-06-04 10:10:00,74.48,74.69,74.48,74.62,46218.0,61.895,62.0696,61.895,62.0114,46218.0
2018-06-04 10:15:00,74.62,74.63,74.52,74.58,39797.0,62.0114,62.0197,61.9283,61.9781,39797.0
2018-06-04 10:20:00,74.59,74.61,74.38,74.53,61998.0,61.9865,62.0031,61.8119,61.9366,61998.0
2018-06-04 10:25:00,74.53,74.6,74.48,74.51,41515.0,61.9366,61.9948,61.895,61.92,41515.0
2018-06-04 10:30:00,74.52,74.69,74.49,74.69,37177.0,61.9283,62.0696,61.9033,62.0696,37177.0
2018-06-04 10:35:00,74.7,74.91,74.7,74.91,55634.0,62.0779,62.2524,62.0779,62.2524,55634.0
2018-06-04 10:40:00,74.91,74.92,74.85,74.86,25589.0,62.2524,62.2607,62.2025,62.2108,25589.0
2018-06-04 10:45:00,74.85,74.85,74.71,74.74,55918.0,62.2025,62.2025,62.0862,62.1111,55918.0
2018-06-04 10:50:00,74.75,74.82,74.69,74.79,50353.0,62.1194,62.1776,62.0696,62.1527,50353.0
2018-06-04 10:55:00,74.8,74.87,74.79,74.84,30225.0,62.161,62.2191,62.1527,62.1942,30225.0
2018-06-04 11:00:00,74.85,75.26,74.83,75.24,96305.0,62.2025,62.5432,62.1859,62.5266,96305.0
2018-06-04 11:05:00,75.26,75.56,75.25,75.51,110509.0,62.5432,62.7925,62.5349,62.751,110509.0
2018-06-04 11:10:00,75.52,75.84,75.48,75.71,148980.0,62.7593,63.0252,62.7261,62.9172,148980.0
2018-06-04 11:15:00,75.71,76.1,75.68,75.96,193827.0,62.9172,63.2413,62.8923,63.125,193827.0
2018-06-04 11:20:00,75.97,76.19,75.95,76.09,96005.0,63.1333,63.3161,63.1166,63.233,96005.0
2018-06-04 11:25:00,76.1,76.41,75.98,76.39,172568.0,63.2413,63.4989,63.1416,63.4823,172568.0
2018-06-04 11:30:00,76.39,76.42,76.08,76.09,110416.0,63.4823,63.5072,63.2247,63.233,110416.0
2018-06-04 11:35:00,76.08,76.4,75.95,76.28,163047.0,63.2247,63.4906,63.1166,63.3909,163047.0
2018-06-04 11:40:00,76.28,76.4,76.28,76.38,170712.0,63.3909,63.4906,63.3909,63.474,170712.0
2018-06-04 11:45:00,76.39,76.46,76.2,76.26,188687.0,63.4823,63.5405,63.3244,63.3743,188687.0
2018-06-04 11:50:00,76.23,76.28,76.13,76.24,55748.0,63.3493,63.3909,63.2662,63.3576,55748.0
2018-06-04 11:55:00,76.23,76.31,76.21,76.27,63592.0,63.3493,63.4158,63.3327,63.3826,63592.0
2018-06-04 12:00:00,76.28,76.31,76.21,76.26,54301.0,63.3909,63.4158,63.3327,63.3743,54301.0
2018-06-04 12:05:00,76.25,76.33,76.12,76.12,34698.0,63.366,63.4324,63.2579,63.2579,34698.0
2018-06-04 12:10:00,76.13,76.13,75.91,76.01,63632.0,63.2662,63.2662,63.0834,63.1665,63632.0
2018-06-04 12:15:00,76.01,76.15,75.9,76.15,37252.0,63.1665,63.2829,63.0751,63.2829,37252.0
2018-06-04 12:20:00,76.13,76.28,76.12,76.23,39595.0,63.2662,63.3909,63.2579,63.3493,39595.0
2018-06-04 12:25:00,76.25,76.28,76.16,76.24,28988.0,63.366,63.3909,63.2912,63.3576,28988.0
2018-06-04 12:30:00,76.25,76.3,76.07,76.12,49356.0,63.366,63.4075,63.2164,63.2579,49356.0
2018-06-04 12:35:00,76.12,76.15,76.05,76.15,32368.0,63.2579,63.2829,63.1998,63.2829,32368.0
2018-06-04 12:40:00,76.14,76.14,75.98,75.98,31204.0,63.2745,63.2745,63.1416,63.1416,31204.0
2018-06-04 12:45:00,75.98,76.06,75.96,76.01,25735.0,63.1416,63.2081,63.125,63.1665,25735.0
2018-06-04 12:50:00,76.0,76.05,75.89,75.96,50502.0,63.1582,63.1998,63.0668,63.125,50502.0
2018-06-04 12:55:00,75.97,76.02,75.86,75.89,94272.0,63.1333,63.1748,63.0419,63.0668,94272.0
2018-06-04 13:00:00,75.88,76.07,75.82,76.02,37406.0,63.0585,63.2164,63.0086,63.1748,37406.0
2018-06-04 13:05:00,76.02,76.06,75.96,76.01,27028.0,63.1748,63.2081,63.125,63.1665,27028.0
2018-06-04 13:10:00,76.01,76.06,75.96,75.97,32100.0,63.1665,63.2081,63.125,63.1333,32100.0
2018-06-04 13:15:00,75.97,76.0,75.92,75.98,30233.0,63.1333,63.1582,63.0917,63.1416,30233.0
2018-06-04 13:20:00,75.97,76.2,75.97,76.17,44979.0,63.1333,63.3244,63.1333,63.2995,44979.0
2018-06-04 13:25:00,76.17,76.18,76.11,76.16,24548.0,63.2995,63.3078,63.2496,63.2912,24548.0
2018-06-04 13:30:00,76.17,76.18,76.07,76.07,29226.0,63.2995,63.3078,63.2164,63.2164,29226.0
2018-06-04 13:35:00,76.06,76.13,76.02,76.13,30739.0,63.2081,63.2662,63.1748,63.2662,30739.0
2018-06-04 13:40:00,76.11,76.24,76.11,76.2,48513.0,63.2496,63.3576,63.2496,63.3244,48513.0
2018-06-04 13:45:00,76.19,76.25,76.09,76.12,50008.0,63.3161,63.366,63.233,63.2579,50008.0
2018-06-04 13:50:00,76.12,76.2,76.11,76.14,46868.0,63.2579,63.3244,63.2496,63.2745,46868.0
2018-06-04 13:55:00,76.13,76.26,76.12,76.21,55897.0,63.2662,63.3743,63.2579,63.3327,55897.0
2018-06-04 14:00:00,76.21,76.21,76.15,76.17,33403.0,63.3327,63.3327,63.2829,63.2995,33403.0
2018-06-04 14:05:00,76.18,76.33,76.17,76.31,70445.0,63.3078,63.4324,63.2995,63.4158,70445.0
2018-06-04 14:10:00,76.31,76.32,76.21,76.31,107119.0,63.4158,63.4241,63.3327,63.4158,107119.0
2018-06-04 14:15:00,76.31,76.35,76.22,76.29,53721.0,63.4158,63.4491,63.341,63.3992,53721.0
2018-06-04 14:20:00,76.29,76.41,76.28,76.41,51126.0,63.3992,63.4989,63.3909,63.4989,51126.0
2018-06-04 14:25:00,76.41,76.42,76.31,76.35,57215.0,63.4989,63.5072,63.4158,63.4491,57215.0
2018-06-04 14:30:00,76.35,76.42,76.31,76.38,45392.0,63.4491,63.5072,63.4158,63.474,45392.0
2018-06-04 14:35:00,76.38,76.39,76.2,76.31,72211.0,63.474,63.4823,63.3244,63.4158,72211.0
2018-06-04 14:40:00,76.31,76.44,76.31,76.42,59957.0,63.4158,63.5239,63.4158,63.5072,59957.0
2018-06-04 14:45:00,76.42,76.5,76.41,76.48,58874.0,63.5072,63.5737,63.4989,63.5571,58874.0
2018-06-04 14:50:00,76.48,76.64,76.48,76.59,92084.0,63.5571,63.6901,63.5571,63.6485,92084.0
2018-06-04 14:55:00,76.59,76.73,76.57,76.73,88157.0,63.6485,63.7649,63.6319,63.7649,88157.0
2018-06-04 15:00:00,76.72,76.82,76.69,76.74,94664.0,63.7565,63.8396,63.7316,63.7732,94664.0
2018-06-04 15:05:00,76.75,76.75,76.65,76.66,66470.0,63.7815,63.7815,63.6984,63.7067,66470.0
2018-06-04 15:10:00,76.67,76.77,76.65,76.76,81354.0,63.715,63.7981,63.6984,63.7898,81354.0
2018-06-04 15:15:00,76.77,76.77,76.65,76.67,78189.0,63.7981,63.7981,63.6984,63.715,78189.0
2018-06-04 15:20:00,76.68,76.74,76.65,76.67,106284.0,63.7233,63.7732,63.6984,63.715,106284.0
2018-06-04 15:25:00,76.67,76.68,76.52,76.52,63407.0,63.715,63.7233,63.5903,63.5903,63407.0
2018-06-04 15:30:00,76.51,76.52,76.38,76.48,105395.0,63.582,63.5903,63.474,63.5571,105395.0
2018-06-04 15:35:00,76.48,76.62,76.48,76.6,141432.0,63.5571,63.6734,63.5571,63.6568,141432.0
2018-06-04 15:40:00,76.59,76.68,76.58,76.65,187902.0,63.6485,63.7233,63.6402,63.6984,187902.0
2018-06-04 15:45:00,76.65,76.66,76.52,76.59,221754.0,63.6984,63.7067,63.5903,63.6485,221754.0
2018-06-04 15:50:00,76.59,76.62,76.43,76.44,210037.0,63.6485,63.6734,63.5155,63.5239,210037.0
2018-06-04 15:55:00,76.44,76.48,76.35,76.36,430003.0,63.5239,63.5571,63.4491,63.4574,430003.0
2018-06-05 09:30:00,76.32,76.56,75.77,76.42,188234.0,63.4241,63.6236,62.9671,63.5072,188234.0
2018-06-05 09:35:00,76.43,76.77,76.41,76.58,50922.0,63.5155,63.7981,63.4989,63.6402,50922.0
2018-06-05 09:40:00,76.56,76.78,76.53,76.63,56759.0,63.6236,63.8064,63.5986,63.6817,56759.0
2018-06-05 09:45:00,76.61,76.68,76.41,76.67,161070.0,63.6651,63.7233,63.4989,63.715,161070.0
2018-06-05 09:50:00,76.68,76.77,76.59,76.76,152607.0,63.7233,63.7981,63.6485,63.7898,152607.0
2018-06-05 09:55:00,76.74,77.06,76.74,77.05,94383.0,63.7732,64.0391,63.7732,64.0308,94383.0
2018-06-05 10:00:00,77.07,77.2,76.98,77.12,61246.0,64.0474,64.1554,63.9726,64.089,61246.0
2018-06-05 10:05:00,77.11,77.53,77.11,77.38,105937.0,64.0806,64.4297,64.0806,64.305,105937.0
2018-06-05 10:10:00,77.36,77.43,77.27,77.27,65983.0,64.2884,64.3466,64.2136,64.2136,65983.0
2018-06-05 10:15:00,77.28,77.43,77.24,77.34,67559.0,64.2219,64.3466,64.1887,64.2718,67559.0
2018-06-05 10:20:00,77.34,77.45,77.27,77.41,67127.0,64.2718,64.3632,64.2136,64.33,67127.0
2018-06-05 10:25:00,77.4,77.52,77.4,77.52,53537.0,64.3216,64.4214,64.3216,64.4214,53537.0
2018-06-05 10:30:00,77.54,77.55,77.37,77.47,51878.0,64.438,64.4463,64.2967,64.3798,51878.0
2018-06-05 10:35:00,77.46,77.48,77.29,77.33,40749.0,64.3715,64.3881,64.2302,64.2635,40749.0
2018-06-05 10:40:00,77.33,77.42,77.28,77.41,39396.0,64.2635,64.3383,64.2219,64.33,39396.0
2018-06-05 10:45:00,77.4,77.57,77.39,77.53,76626.0,64.3216,64.4629,64.3133,64.4297,76626.0
2018-06-05 10:50:00,77.52,77.69,77.48,77.66,64020.0,64.4214,64.5626,64.3881,64.5377,64020.0
2018-06-05 10:55:00,77.68,77.87,77.65,77.84,77433.0,64.5543,64.7122,64.5294,64.6873,77433.0
2018-06-05 11:00:00,77.85,77.98,77.82,77.91,75410.0,64.6956,64.8036,64.6707,64.7455,75410.0
2018-06-05 11:05:00,77.92,78.3,77.91,78.16,252182.0,64.7538,65.0696,64.7455,64.9532,252182.0
2018-06-05 11:10:00,78.15,78.33,78.01,78.04,136468.0,64.9449,65.0945,64.8286,64.8535,136468.0
2018-06-05 11:15:00,78.03,78.15,77.99,78.13,60534.0,64.8452,64.9449,64.8119,64.9283,60534.0
2018-06-05 11:20:00,78.12,78.12,77.92,77.92,72138.0,64.92,64.92,64.7538,64.7538,72138.0
2018-06-05 11:25:00,77.92,78.12,77.9,78.11,47404.0,64.7538,64.92,64.7372,64.9117,47404.0
2018-06-05 11:30:00,78.1,78.27,78.09,78.25,77381.0,64.9034,65.0446,64.8951,65.028,77381.0
2018-06-05 11:35:00,78.26,78.55,78.2,78.53,146330.0,65.0363,65.2773,64.9865,65.2607,146330.0
2018-06-05 11:40:00,78.54,78.58,78.42,78.44,119744.0,65.269,65.3023,65.1693,65.1859,119744.0
2018-06-05 11:45:00,78.45,78.57,78.39,78.55,101982.0,65.1942,65.2939,65.1444,65.2773,101982.0
2018-06-05 11:50:00,78.56,78.62,78.23,78.25,69470.0,65.2856,65.3355,65.0114,65.028,69470.0
2018-06-05 11:55:00,78.27,78.42,78.15,78.35,89658.0,65.0446,65.1693,64.9449,65.1111,89658.0
2018-06-05 12:00:00,78.34,78.35,78.11,78.14,40943.0,65.1028,65.1111,64.9117,64.9366,40943.0
2018-06-05 12:05:00,78.14,78.2,78.07,78.11,56149.0,64.9366,64.9865,64.8784,64.9117,56149.0
2018-06-05 12:10:00,78.09,78.15,78.03,78.09,64191.0,64.8951,64.9449,64.8452,64.8951,64191.0
2018-06-05 12:15:00,78.09,78.19,78.02,78.03,54567.0,64.8951,64.9782,64.8369,64.8452,54567.0
2018-06-05 12:20:00,78.01,78.14,77.97,78.05,90207.0,64.8286,64.9366,64.7953,64.8618,90207.0
2018-06-05 12:25:00,78.04,78.18,78.0,78.14,49578.0,64.8535,64.9698,64.8203,64.9366,49578.0
2018-06-05 12:30:00,78.14,78.37,78.13,78.36,94462.0,64.9366,65.1277,64.9283,65.1194,94462.0
2018-06-05 12:35:00,78.36,78.38,78.25,78.28,63703.0,65.1194,65.136,65.028,65.0529,63703.0
2018-06-05 12:40:00,78.27,78.29,78.18,78.19,39342.0,65.0446,65.0613,64.9698,64.9782,39342.0
2018-06-05 12:45:00,78.19,78.19,78.01,78.03,57918.0,64.9782,64.9782,64.8286,64.8452,57918.0
2018-06-05 12:50:00,78.02,78.11,78.0,78.05,40470.0,64.8369,64.9117,64.8203,64.8618,40470.0
2018-06-05 12:55:00,78.04,78.12,78.02,78.1,27492.0,64.8535,64.92,64.8369,64.9034,27492.0
2018-06-05 13:00:00,78.09,78.21,78.06,78.19,26626.0,64.8951,64.9948,64.8701,64.9782,26626.0
2018-06-05 13:05:00,78.19,78.22,78.14,78.19,21650.0,64.9782,65.0031,64.9366,64.9782,21650.0
2018-06-05 13:10:00,78.19,78.22,78.17,78.18,24200.0,64.9782,65.0031,64.9615,64.9698,24200.0
2018-06-05 13:15:00,78.18,78.23,78.16,78.16,73580.0,64.9698,65.0114,64.9532,64.9532,73580.0
2018-06-05 13:20:00,78.15,78.22,78.11,78.22,76377.0,64.9449,65.0031,64.9117,65.0031,76377.0
2018-06-05 13:25:00,78.21,78.33,78.21,78.31,89734.0,64.9948,65.0945,64.9948,65.0779,89734.0
2018-06-05 13:30:00,78.32,78.35,78.29,78.33,69761.0,65.0862,65.1111,65.0613,65.0945,69761.0
2018-06-05 13:35:00,78.32,78.43,78.31,78.38,119910.0,65.0862,65.1776,65.0779,65.136,119910.0
2018-06-05 13:40:00,78.38,78.48,78.38,78.47,85611.0,65.136,65.2192,65.136,65.2108,85611.0
2018-06-05 13:45:00,78.47,78.48,78.43,78.48,65283.0,65.2108,65.2192,65.1776,65.2192,65283.0
2018-06-05 13:50:00,78.48,78.5,78.35,78.36,63150.0,65.2192,65.2358,65.1111,65.1194,63150.0
2018-06-05 13:55:00,78.36,78.44,78.35,78.44,34051.0,65.1194,65.1859,65.1111,65.1859,34051.0
2018-06-05 14:00:00,78.45,78.54,78.43,78.53,69413.0,65.1942,65.269,65.1776,65.2607,69413.0
2018-06-05 14:05:00,78.53,78.64,78.53,78.6,76713.0,65.2607,65.3521,65.2607,65.3189,76713.0
2018-06-05 14:10:00,78.6,78.7,78.6,78.7,63839.0,65.3189,65.402,65.3189,65.402,63839.0
2018-06-05 14:15:00,78.69,78.72,78.64,78.65,103795.0,65.3937,65.4186,65.3521,65.3604,103795.0
2018-06-05 14:20:00,78.65,78.66,78.62,78.65,47907.0,65.3604,65.3687,65.3355,65.3604,47907.0
2018-06-05 14:25:00,78.66,78.74,78.65,78.73,79976.0,65.3687,65.4352,65.3604,65.4269,79976.0
2018-06-05 14:30:00,78.72,78.73,78.5,78.51,71996.0,65.4186,65.4269,65.2358,65.2441,71996.0
2018-06-05 14:35:00,78.51,78.58,78.46,78.49,56981.0,65.2441,65.3023,65.2025,65.2275,56981.0
2018-06-05 14:40:00,78.49,78.49,78.4,78.41,69518.0,65.2275,65.2275,65.1527,65.161,69518.0
2018-06-05 14:45:00,78.41,78.52,78.38,78.51,71638.0,65.161,65.2524,65.136,65.2441,71638.0
2018-06-05 14:50:00,78.51,78.56,78.48,78.56,48130.0,65.2441,65.2856,65.2192,65.2856,48130.0
2018-06-05 14:55:00,78.55,78.58,78.53,78.57,52544.0,65.2773,65.3023,65.2607,65.2939,52544.0
2018-06-05 15:00:00,78.57,78.68,78.56,78.66,64297.0,65.2939,65.3854,65.2856,65.3687,64297.0
2018-06-05 15:05:00,78.67,78.74,78.61,78.73,108015.0,65.377,65.4352,65.3272,65.4269,108015.0
2018-06-05 15:10:00,78.73,78.84,78.72,78.78,206230.0,65.4269,65.5183,65.4186,65.4685,206230.0
2018-06-05 15:15:00,78.79,78.8,78.59,78.63,99417.0,65.4768,65.4851,65.3106,65.3438,99417.0
2018-06-05 15:20:00,78.64,78.64,78.45,78.45,124936.0,65.3521,65.3521,65.1942,65.1942,124936.0
2018-06-05 15:25:00,78.46,78.5,78.45,78.49,86455.0,65.2025,65.2358,65.1942,65.2275,86455.0
2018-06-05 15:30:00,78.49,78.52,78.44,78.45,108702.0,65.2275,65.2524,65.1859,65.1942,108702.0
2018-06-05 15:35:00,78.44,78.54,78.41,78.53,203907.0,65.1859,65.269,65.161,65.2607,203907.0
2018-06-05 15:40:00,78.53,78.56,78.47,78.47,194805.0,65.2607,65.2856,65.2108,65.2108,194805.0
2018-06-05 15:45:00,78.45,78.61,78.45,78.56,156245.0,65.1942,65.3272,65.1942,65.2856,156245.0
2018-06-05 15:50:00,78.55,78.58,78.5,78.51,207583.0,65.2773,65.3023,65.2358,65.2441,207583.0
2018-06-05 15:55:00,78.51,78.59,78.5,78.52,483840.0,65.2441,65.3106,65.2358,65.2524,483840.0
2018-06-06 09:30:00,78.6,78.69,78.25,78.41,134587.0,65.3189,65.3937,65.028,65.161,134587.0
2018-06-06 09:35:00,78.41,78.79,78.39,78.46,48674.0,65.161,65.4768,65.1444,65.2025,48674.0
2018-06-06 09:40:00,78.47,78.68,78.14,78.39,168816.0,65.2108,65.3854,64.9366,65.1444,168816.0
2018-06-06 09:45:00,78.36,78.36,77.8,77.82,90297.0,65.1194,65.1194,64.6541,64.6707,90297.0
2018-06-06 09:50:00,77.84,78.11,77.72,78.03,43557.0,64.6873,64.9117,64.5876,64.8452,43557.0
2018-06-06 09:55:00,78.01,78.02,77.64,77.99,81376.0,64.8286,64.8369,64.5211,64.8119,81376.0
2018-06-06 10:00:00,77.99,78.08,77.87,78.04,53603.0,64.8119,64.8867,64.7122,64.8535,53603.0
2018-06-06 10:05:00,78.04,78.14,78.01,78.08,45962.0,64.8535,64.9366,64.8286,64.8867,45962.0
2018-06-06 10:10:00,78.09,78.21,78.07,78.2,63534.0,64.8951,64.9948,64.8784,64.9865,63534.0
2018-06-06 10:15:00,78.17,78.42,78.17,78.41,65916.0,64.9615,65.1693,64.9615,65.161,65916.0
2018-06-06 10:20:00,78.42,78.56,78.42,78.49,37410.0,65.1693,65.2856,65.1693,65.2275,37410.0
2018-06-06 10:25:00,78.49,78.63,78.48,78.56,33046.0,65.2275,65.3438,65.2192,65.2856,33046.0
2018-06-06 10:30:00,78.53,78.58,78.43,78.44,57303.0,65.2607,65.3023,65.1776,65.1859,57303.0
2018-06-06 10:35:00,78.46,78.56,78.44,78.5,39402.0,65.2025,65.2856,65.1859,65.2358,39402.0
2018-06-06 10:40:00,78.51,78.51,78.33,78.4,21115.0,65.2441,65.2441,65.0945,65.1527,21115.0
2018-06-06 10:45:00,78.38,78.45,78.36,78.37,26449.0,65.136,65.1942,65.1194,65.1277,26449.0
2018-06-06 10:50:00,78.37,78.4,78.33,78.4,27236.0,65.1277,65.1527,65.0945,65.1527,27236.0
2018-06-06 10:55:00,78.42,78.44,78.28,78.33,17571.0,65.1693,65.1859,65.0529,65.0945,17571.0
2018-06-06 11:00:00,78.34,78.4,78.32,78.36,33033.0,65.1028,65.1527,65.0862,65.1194,33033.0
2018-06-06 11:05:00,78.38,78.47,78.32,78.32,30699.0,65.136,65.2108,65.0862,65.0862,30699.0
2018-06-06 11:10:00,78.35,78.4,78.28,78.34,42974.0,65.1111,65.1527,65.0529,65.1028,42974.0
2018-06-06 11:15:00,78.32,78.41,78.27,78.28,34165.0,65.0862,65.161,65.0446,65.0529,34165.0
2018-06-06 11:20:00,78.28,78.32,78.21,78.22,37312.0,65.0529,65.0862,64.9948,65.0031,37312.0
2018-06-06 11:25:00,78.23,78.35,78.23,78.25,32717.0,65.0114,65.1111,65.0114,65.028,32717.0
2018-06-06 11:30:00,78.25,78.29,78.16,78.17,29331.0,65.028,65.0613,64.9532,64.9615,29331.0
2018-06-06 11:35:00,78.17,78.27,78.17,78.19,31194.0,64.9615,65.0446,64.9615,64.9782,31194.0
2018-06-06 11:40:00,78.18,78.26,78.18,78.23,39419.0,64.9698,65.0363,64.9698,65.0114,39419.0
2018-06-06 11:45:00,78.25,78.27,78.2,78.25,25526.0,65.028,65.0446,64.9865,65.028,25526.0
2018-06-06 11:50:00,78.24,78.24,78.13,78.17,25156.0,65.0197,65.0197,64.9283,64.9615,25156.0
2018-06-06 11:55:00,78.16,78.23,78.11,78.17,33069.0,64.9532,65.0114,64.9117,64.9615,33069.0
2018-06-06 12:00:00,78.17,78.21,78.07,78.12,35066.0,64.9615,64.9948,64.8784,64.92,35066.0
2018-06-06 12:05:00,78.12,78.15,78.05,78.13,26626.0,64.92,64.9449,64.8618,64.9283,26626.0
2018-06-06 12:10:00,78.14,78.21,78.09,78.18,28571.0,64.9366,64.9948,64.8951,64.9698,28571.0
2018-06-06 12:15:00,78.19,78.29,78.16,78.19,68358.0,64.9782,65.0613,64.9532,64.9782,68358.0
2018-06-06 12:20:00,78.19,78.19,78.11,78.14,20521.0,64.9782,64.9782,64.9117,64.9366,20521.0
2018-06-06 12:25:00,78.12,78.13,78.05,78.07,30694.0,64.92,64.9283,64.8618,64.8784,30694.0
2018-06-06 12:30:00,78.08,78.15,78.03,78.04,21431.0,64.8867,64.9449,64.8452,64.8535,21431.0
2018-06-06 12:35:00,78.04,78.05,77.95,77.96,28200.0,64.8535,64.8618,64.7787,64.787,28200.0
2018-06-06 12:40:00,77.96,77.99,77.91,77.97,21727.0,64.787,64.8119,64.7455,64.7953,21727.0
2018-06-06 12:45:00,77.96,78.09,77.94,78.05,24626.0,64.787,64.8951,64.7704,64.8618,24626.0
2018-06-06 12:50:00,78.06,78.11,78.05,78.1,21571.0,64.8701,64.9117,64.8618,64.9034,21571.0
2018-06-06 12:55:00,78.09,78.13,78.07,78.1,20220.0,64.8951,64.9283,64.8784,64.9034,20220.0
2018-06-06 13:00:00,78.1,78.22,78.1,78.19,19269.0,64.9034,65.0031,64.9034,64.9782,19269.0
2018-06-06 13:05:00,78.2,78.26,78.19,78.19,28523.0,64.9865,65.0363,64.9782,64.9782,28523.0
2018-06-06 13:10:00,78.18,78.21,78.11,78.12,16293.0,64.9698,64.9948,64.9117,64.92,16293.0
2018-06-06 13:15:00,78.14,78.16,78.04,78.1,117660.0,64.9366,64.9532,64.8535,64.9034,117660.0
2018-06-06 13:20:00,78.1,78.11,77.99,78.03,16793.0,64.9034,64.9117,64.8119,64.8452,16793.0
2018-06-06 13:25:00,78.03,78.03,77.88,77.88,16002.0,64.8452,64.8452,64.7205,64.7205,16002.0
2018-06-06 13:30:00,77.89,78.01,77.89,77.99,26931.0,64.7288,64.8286,64.7288,64.8119,26931.0
2018-06-06 13:35:00,77.99,78.01,77.94,77.97,33557.0,64.8119,64.8286,64.7704,64.7953,33557.0
2018-06-06 13:40:00,77.99,78.0,77.91,77.93,23419.0,64.8119,64.8203,64.7455,64.7621,23419.0
2018-06-06 13:45:00,77.93,77.95,77.88,77.92,34535.0,64.7621,64.7787,64.7205,64.7538,34535.0
2018-06-06 13:50:00,77.92,77.95,77.87,77.92,30968.0,64.7538,64.7787,64.7122,64.7538,30968.0
2018-06-06 13:55:00,77.92,77.97,77.91,77.93,23220.0,64.7538,64.7953,64.7455,64.7621,23220.0
2018-06-06 14:00:00,77.93,78.0,77.93,78.0,23736.0,64.7621,64.8203,64.7621,64.8203,23736.0
2018-06-06 14:05:00,78.0,78.05,78.0,78.03,51091.0,64.8203,64.8618,64.8203,64.8452,51091.0
2018-06-06 14:10:00,78.04,78.04,77.93,77.95,35892.0,64.8535,64.8535,64.7621,64.7787,35892.0
2018-06-06 14:15:00,77.95,77.96,77.89,77.9,26750.0,64.7787,64.787,64.7288,64.7372,26750.0
2018-06-06 14:20:00,77.89,77.97,77.82,77.93,30315.0,64.7288,64.7953,64.6707,64.7621,30315.0
2018-06-06 14:25:00,77.93,77.98,77.87,77.97,20112.0,64.7621,64.8036,64.7122,64.7953,20112.0
2018-06-06 14:30:00,77.97,78.0,77.95,78.0,21874.0,64.7953,64.8203,64.7787,64.8203,21874.0
2018-06-06 14:35:00,78.0,78.07,77.97,78.04,24116.0,64.8203,64.8784,64.7953,64.8535,24116.0
2018-06-06 14:40:00,78.04,78.07,78.0,78.05,43116.0,64.8535,64.8784,64.8203,64.8618,43116.0
2018-06-06 14:45:00,78.04,78.11,78.04,78.08,30017.0,64.8535,64.9117,64.8535,64.8867,30017.0
2018-06-06 14:50:00,78.08,78.14,78.03,78.11,41456.0,64.8867,64.9366,64.8452,64.9117,41456.0
2018-06-06 14:55:00,78.11,78.15,78.04,78.06,37973.0,64.9117,64.9449,64.8535,64.8701,37973.0
2018-06-06 15:00:00,78.06,78.1,78.04,78.05,30888.0,64.8701,64.9034,64.8535,64.8618,30888.0
2018-06-06 15:05:00,78.05,78.1,78.01,78.03,36235.0,64.8618,64.9034,64.8286,64.8452,36235.0
2018-06-06 15:10:00,78.04,78.09,78.02,78.03,30536.0,64.8535,64.8951,64.8369,64.8452,30536.0
2018-06-06 15:15:00,78.04,78.09,78.03,78.05,36096.0,64.8535,64.8951,64.8452,64.8618,36096.0
2018-06-06 15:20:00,78.05,78.11,78.03,78.05,41288.0,64.8618,64.9117,64.8452,64.8618,41288.0
2018-06-06 15:25:00,78.06,78.07,77.99,77.99,38597.0,64.8701,64.8784,64.8119,64.8119,38597.0
2018-06-06 15:30:00,78.0,78.0,77.91,77.97,57245.0,64.8203,64.8203,64.7455,64.7953,57245.0
2018-06-06 15:35:00,77.96,78.05,77.96,77.98,49035.0,64.787,64.8618,64.787,64.8036,49035.0
2018-06-06 15:40:00,77.98,78.0,77.92,77.93,75187.0,64.8036,64.8203,64.7538,64.7621,75187.0
2018-06-06 15:45:00,77.93,77.95,77.83,77.95,79119.0,64.7621,64.7787,64.679,64.7787,79119.0
2018-06-06 15:50:00,77.95,77.97,77.83,77.83,110249.0,64.7787,64.7953,64.679,64.679,110249.0
2018-06-06 15:55:00,77.84,77.95,77.83,77.91,238459.0,64.6873,64.7787,64.679,64.7455,238459.0
2018-06-07 09:30:00,78.7,78.99,78.07,78.95,125687.0,65.402,65.643,64.8784,65.6097,125687.0
2018-06-07 09:35:00,78.98,79.0,78.76,78.84,40332.0,65.6347,65.6513,65.4518,65.5183,40332.0
2018-06-07 09:40:00,78.81,78.87,78.68,78.78,27811.0,65.4934,65.5433,65.3854,65.4685,27811.0
2018-06-07 09:45:00,78.79,79.02,78.75,78.99,48294.0,65.4768,65.6679,65.4435,65.643,48294.0
2018-06-07 09:50:00,78.98,79.1,78.98,79.05,47699.0,65.6347,65.7344,65.6347,65.6928,47699.0
2018-06-07 09:55:00,79.04,79.05,78.73,78.74,47006.0,65.6845,65.6928,65.4269,65.4352,47006.0
2018-06-07 10:00:00,78.75,79.02,78.75,79.0,84179.0,65.4435,65.6679,65.4435,65.6513,84179.0
2018-06-07 10:05:00,79.0,79.11,78.83,78.9,66475.0,65.6513,65.7427,65.51,65.5682,66475.0
2018-06-07 10:10:00,78.88,79.15,78.79,79.12,82184.0,65.5516,65.7759,65.4768,65.751,82184.0
2018-06-07 10:15:00,79.12,79.35,79.11,79.34,57449.0,65.751,65.9421,65.7427,65.9338,57449.0
2018-06-07 10:20:00,79.34,79.36,79.26,79.27,87012.0,65.9338,65.9505,65.8674,65.8757,87012.0
2018-06-07 10:25:00,79.27,79.32,79.16,79.16,83061.0,65.8757,65.9172,65.7843,65.7843,83061.0
2018-06-07 10:30:00,79.18,79.26,79.15,79.2,91356.0,65.8009,65.8674,65.7759,65.8175,91356.0
2018-06-07 10:35:00,79.2,79.27,79.06,79.21,85834.0,65.8175,65.8757,65.7011,65.8258,85834.0
2018-06-07 10:40:00,79.19,79.28,79.12,79.19,40641.0,65.8092,65.884,65.751,65.8092,40641.0
2018-06-07 10:45:00,79.18,79.25,79.16,79.2,56663.0,65.8009,65.859,65.7843,65.8175,56663.0
2018-06-07 10:50:00,79.21,79.21,79.06,79.16,44922.0,65.8258,65.8258,65.7011,65.7843,44922.0
2018-06-07 10:55:00,79.17,79.23,79.01,79.06,71048.0,65.7926,65.8424,65.6596,65.7011,71048.0
2018-06-07 11:00:00,79.06,79.09,78.97,79.04,35301.0,65.7011,65.7261,65.6264,65.6845,35301.0
2018-06-07 11:05:00,79.06,79.07,78.94,79.0,103514.0,65.7011,65.7095,65.6014,65.6513,103514.0
2018-06-07 11:10:00,79.02,79.11,78.99,79.08,119850.0,65.6679,65.7427,65.643,65.7178,119850.0
2018-06-07 11:15:00,79.08,79.09,78.94,78.96,43890.0,65.7178,65.7261,65.6014,65.618,43890.0
2018-06-07 11:20:00,78.95,79.03,78.94,78.99,44745.0,65.6097,65.6762,65.6014,65.643,44745.0
2018-06-07 11:25:00,78.98,79.02,78.87,78.93,120406.0,65.6347,65.6679,65.5433,65.5931,120406.0
2018-06-07 11:30:00,78.92,78.94,78.83,78.9,35786.0,65.5848,65.6014,65.51,65.5682,35786.0
2018-06-07 11:35:00,78.9,78.94,78.86,78.87,109692.0,65.5682,65.6014,65.5349,65.5433,109692.0
2018-06-07 11:40:00,78.87,78.9,78.84,78.87,21255.0,65.5433,65.5682,65.5183,65.5433,21255.0
2018-06-07 11:45:00,78.85,78.88,78.74,78.75,41323.0,65.5266,65.5516,65.4352,65.4435,41323.0
2018-06-07 11:50:00,78.76,78.77,78.69,78.7,34394.0,65.4518,65.4602,65.3937,65.402,34394.0
2018-06-07 11:55:00,78.7,78.82,78.68,78.79,36939.0,65.402,65.5017,65.3854,65.4768,36939.0
2018-06-07 12:00:00,78.79,78.9,78.75,78.9,111684.0,65.4768,65.5682,65.4435,65.5682,111684.0
2018-06-07 12:05:00,78.91,79.01,78.81,78.92,114832.0,65.5765,65.6596,65.4934,65.5848,114832.0
2018-06-07 12:10:00,78.93,78.93,78.76,78.78,24929.0,65.5931,65.5931,65.4518,65.4685,24929.0
2018-06-07 12:15:00,78.8,78.85,78.79,78.83,23846.0,65.4851,65.5266,65.4768,65.51,23846.0
2018-06-07 12:20:00,78.83,78.86,78.77,78.86,30628.0,65.51,65.5349,65.4602,65.5349,30628.0
2018-06-07 12:25:00,78.88,78.89,78.79,78.85,45651.0,65.5516,65.5599,65.4768,65.5266,45651.0
2018-06-07 12:30:00,78.86,78.93,78.81,78.84,57005.0,65.5349,65.5931,65.4934,65.5183,57005.0
2018-06-07 12:35:00,78.83,78.89,78.81,78.85,38390.0,65.51,65.5599,65.4934,65.5266,38390.0
2018-06-07 12:40:00,78.85,78.87,78.8,78.85,131365.0,65.5266,65.5433,65.4851,65.5266,131365.0
2018-06-07 12:45:00,78.84,78.88,78.74,78.8,25473.0,65.5183,65.5516,65.4352,65.4851,25473.0
2018-06-07 12:50:00,78.8,78.8,78.71,78.74,20700.0,65.4851,65.4851,65.4103,65.4352,20700.0
2018-06-07 12:55:00,78.74,78.77,78.69,78.76,25303.0,65.4352,65.4602,65.3937,65.4518,25303.0
2018-06-07 13:00:00,78.76,78.86,78.75,78.84,22665.0,65.4518,65.5349,65.4435,65.5183,22665.0
2018-06-07 13:05:00,78.83,78.86,78.76,78.8,27890.0,65.51,65.5349,65.4518,65.4851,27890.0
2018-06-07 13:10:00,78.81,78.82,78.73,78.74,23660.0,65.4934,65.5017,65.4269,65.4352,23660.0
2018-06-07 13:15:00,78.74,78.76,78.68,78.68,25290.0,65.4352,65.4518,65.3854,65.3854,25290.0
2018-06-07 13:20:00,78.67,78.76,78.64,78.75,23635.0,65.377,65.4518,65.3521,65.4435,23635.0
2018-06-07 13:25:00,78.75,78.77,78.64,78.64,23044.0,65.4435,65.4602,65.3521,65.3521,23044.0
2018-06-07 13:30:00,78.63,78.67,78.58,78.66,35864.0,65.3438,65.377,65.3023,65.3687,35864.0
2018-06-07 13:35:00,78.65,78.65,78.46,78.53,35164.0,65.3604,65.3604,65.2025,65.2607,35164.0
2018-06-07 13:40:00,78.55,78.6,78.49,78.58,47016.0,65.2773,65.3189,65.2275,65.3023,47016.0
2018-06-07 13:45:00,78.58,78.72,78.57,78.7,28190.0,65.3023,65.4186,65.2939,65.402,28190.0
2018-06-07 13:50:00,78.7,78.7,78.57,78.59,35776.0,65.402,65.402,65.2939,65.3106,35776.0
2018-06-07 13:55:00,78.59,78.7,78.57,78.67,32986.0,65.3106,65.402,65.2939,65.377,32986.0
2018-06-07 14:00:00,78.67,78.84,78.65,78.79,54589.0,65.377,65.5183,65.3604,65.4768,54589.0
2018-06-07 14:05:00,78.8,78.84,78.69,78.79,48591.0,65.4851,65.5183,65.3937,65.4768,48591.0
2018-06-07 14:10:00,78.79,78.85,78.71,78.77,39113.0,65.4768,65.5266,65.4103,65.4602,39113.0
2018-06-07 14:15:00,78.79,78.95,78.78,78.95,27620.0,65.4768,65.6097,65.4685,65.6097,27620.0
2018-06-07 14:20:00,78.94,78.98,78.87,78.97,33189.0,65.6014,65.6347,65.5433,65.6264,33189.0
2018-06-07 14:25:00,78.98,78.98,78.74,78.77,37924.0,65.6347,65.6347,65.4352,65.4602,37924.0
2018-06-07 14:30:00,78.8,78.86,78.76,78.84,43306.0,65.4851,65.5349,65.4518,65.5183,43306.0
2018-06-07 14:35:00,78.83,78.88,78.82,78.87,33176.0,65.51,65.5516,65.5017,65.5433,33176.0
2018-06-07 14:40:00,78.88,78.88,78.75,78.82,33291.0,65.5516,65.5516,65.4435,65.5017,33291.0
2018-06-07 14:45:00,78.82,78.85,78.8,78.82,24733.0,65.5017,65.5266,65.4851,65.5017,24733.0
2018-06-07 14:50:00,78.83,78.89,78.81,78.83,57902.0,65.51,65.5599,65.4934,65.51,57902.0
2018-06-07 14:55:00,78.84,78.85,78.74,78.75,29836.0,65.5183,65.5266,65.4352,65.4435,29836.0
2018-06-07 15:00:00,78.76,78.76,78.67,78.69,35757.0,65.4518,65.4518,65.377,65.3937,35757.0
2018-06-07 15:05:00,78.69,78.7,78.58,78.61,52177.0,65.3937,65.402,65.3023,65.3272,52177.0
2018-06-07 15:10:00,78.62,78.62,78.53,78.53,34845.0,65.3355,65.3355,65.2607,65.2607,34845.0
2018-06-07 15:15:00,78.53,78.57,78.52,78.55,41267.0,65.2607,65.2939,65.2524,65.2773,41267.0
2018-06-07 15:20:00,78.55,78.64,78.54,78.64,24605.0,65.2773,65.3521,65.269,65.3521,24605.0
2018-06-07 15:25:00,78.64,78.68,78.6,78.63,33849.0,65.3521,65.3854,65.3189,65.3438,33849.0
2018-06-07 15:30:00,78.63,78.68,78.55,78.56,59673.0,65.3438,65.3854,65.2773,65.2856,59673.0
2018-06-07 15:35:00,78.56,78.59,78.56,78.59,68653.0,65.2856,65.3106,65.2856,65.3106,68653.0
2018-06-07 15:40:00,78.59,78.6,78.49,78.52,94179.0,65.3106,65.3189,65.2275,65.2524,94179.0
2018-06-07 15:45:00,78.51,78.54,78.47,78.48,135575.0,65.2441,65.269,65.2108,65.2192,135575.0
2018-06-07 15:50:00,78.48,78.54,78.46,78.47,141899.0,65.2192,65.269,65.2025,65.2108,141899.0
2018-06-07 15:55:00,78.47,78.49,78.3,78.35,327891.0,65.2108,65.2275,65.0696,65.1111,327891.0
2018-06-08 09:30:00,78.19,78.68,78.0,78.34,87544.0,64.9782,65.3854,64.8203,65.1028,87544.0
2018-06-08 09:35:00,78.31,78.65,78.15,78.65,38076.0,65.0779,65.3604,64.9449,65.3604,38076.0
2018-06-08 09:40:00,78.65,78.69,78.45,78.5,41189.0,65.3604,65.3937,65.1942,65.2358,41189.0
2018-06-08 09:45:00,78.48,78.84,78.41,78.73,59513.0,65.2192,65.5183,65.161,65.4269,59513.0
2018-06-08 09:50:00,78.71,78.78,78.58,78.7,30246.0,65.4103,65.4685,65.3023,65.402,30246.0
2018-06-08 09:55:00,78.67,78.9,78.65,78.9,37328.0,65.377,65.5682,65.3604,65.5682,37328.0
2018-06-08 10:00:00,78.91,78.91,78.7,78.72,50886.0,65.5765,65.5765,65.402,65.4186,50886.0
2018-06-08 10:05:00,78.71,78.74,78.59,78.6,28359.0,65.4103,65.4352,65.3106,65.3189,28359.0
2018-06-08 10:10:00,78.59,78.61,78.42,78.45,35766.0,65.3106,65.3272,65.1693,65.1942,35766.0
2018-06-08 10:15:00,78.46,78.54,78.4,78.43,51109.0,65.2025,65.269,65.1527,65.1776,51109.0
2018-06-08 10:20:00,78.43,78.65,78.41,78.55,53340.0,65.1776,65.3604,65.161,65.2773,53340.0
2018-06-08 10:25:00,78.56,78.64,78.47,78.55,33850.0,65.2856,65.3521,65.2108,65.2773,33850.0
2018-06-08 10:30:00,78.56,78.59,78.44,78.53,29245.0,65.2856,65.3106,65.1859,65.2607,29245.0
2018-06-08 10:35:00,78.56,78.72,78.53,78.67,28042.0,65.2856,65.4186,65.2607,65.377,28042.0
2018-06-08 10:40:00,78.67,78.74,78.57,78.66,29100.0,65.377,65.4352,65.2939,65.3687,29100.0
2018-06-08 10:45:00,78.67,78.75,78.63,78.75,22628.0,65.377,65.4435,65.3438,65.4435,22628.0
2018-06-08 10:50:00,78.76,78.94,78.75,78.91,31773.0,65.4518,65.6014,65.4435,65.5765,31773.0
2018-06-08 10:55:00,78.9,78.94,78.8,78.85,43263.0,65.5682,65.6014,65.4851,65.5266,43263.0
2018-06-08 11:00:00,78.81,78.83,78.73,78.79,27899.0,65.4934,65.51,65.4269,65.4768,27899.0
2018-06-08 11:05:00,78.78,78.84,78.71,78.74,98641.0,65.4685,65.5183,65.4103,65.4352,98641.0
2018-06-08 11:10:00,78.75,78.77,78.61,78.61,28194.0,65.4435,65.4602,65.3272,65.3272,28194.0
2018-06-08 11:15:00,78.63,78.71,78.53,78.54,27331.0,65.3438,65.4103,65.2607,65.269,27331.0
2018-06-08 11:20:00,78.54,78.55,78.42,78.48,82357.0,65.269,65.2773,65.1693,65.2192,82357.0
2018-06-08 11:25:00,78.48,78.57,78.44,78.55,20790.0,65.2192,65.2939,65.1859,65.2773,20790.0
2018-06-08 11:30:00,78.58,78.66,78.55,78.56,21881.0,65.3023,65.3687,65.2773,65.2856,21881.0
2018-06-08 11:35:00,78.57,78.62,78.49,78.55,24357.0,65.2939,65.3355,65.2275,65.2773,24357.0
2018-06-08 11:40:00,78.56,78.62,78.53,78.54,27459.0,65.2856,65.3355,65.2607,65.269,27459.0
2018-06-08 11:45:00,78.54,78.59,78.47,78.57,26241.0,65.269,65.3106,65.2108,65.2939,26241.0
2018-06-08 11:50:00,78.55,78.58,78.41,78.48,22345.0,65.2773,65.3023,65.161,65.2192,22345.0
2018-06-08 11:55:00,78.48,78.54,78.38,78.4,24102.0,65.2192,65.269,65.136,65.1527,24102.0
2018-06-08 12:00:00,78.41,78.46,78.34,78.34,39671.0,65.161,65.2025,65.1028,65.1028,39671.0
2018-06-08 12:05:00,78.35,78.37,78.25,78.31,48927.0,65.1111,65.1277,65.028,65.0779,48927.0
2018-06-08 12:10:00,78.32,78.37,78.3,78.33,34270.0,65.0862,65.1277,65.0696,65.0945,34270.0
2018-06-08 12:15:00,78.35,78.37,78.31,78.31,34364.0,65.1111,65.1277,65.0779,65.0779,34364.0
2018-06-08 12:20:00,78.33,78.34,78.27,78.29,26173.0,65.0945,65.1028,65.0446,65.0613,26173.0
2018-06-08 12:25:00,78.3,78.38,78.24,78.31,68463.0,65.0696,65.136,65.0197,65.0779,68463.0
2018-06-08 12:30:00,78.34,78.34,78.22,78.24,28514.0,65.1028,65.1028,65.0031,65.0197,28514.0
2018-06-08 12:35:00,78.22,78.27,78.19,78.25,33812.0,65.0031,65.0446,64.9782,65.028,33812.0
2018-06-08 12:40:00,78.25,78.26,78.18,78.18,21675.0,65.028,65.0363,64.9698,64.9698,21675.0
2018-06-08 12:45:00,78.19,78.21,78.09,78.14,44928.0,64.9782,64.9948,64.8951,64.9366,44928.0
2018-06-08 12:50:00,78.15,78.2,78.13,78.16,19642.0,64.9449,64.9865,64.9283,64.9532,19642.0
2018-06-08 12:55:00,78.15,78.2,78.13,78.13,28440.0,64.9449,64.9865,64.9283,64.9283,28440.0
2018-06-08 13:00:00,78.13,78.2,78.11,78.16,54365.0,64.9283,64.9865,64.9117,64.9532,54365.0
2018-06-08 13:05:00,78.16,78.25,78.16,78.24,28330.0,64.9532,65.028,64.9532,65.0197,28330.0
2018-06-08 13:10:00,78.22,78.31,78.22,78.26,30257.0,65.0031,65.0779,65.0031,65.0363,30257.0
2018-06-08 13:15:00,78.25,78.37,78.23,78.32,23076.0,65.028,65.1277,65.0114,65.0862,23076.0
2018-06-08 13:20:00,78.31,78.31,78.22,78.23,28385.0,65.0779,65.0779,65.0031,65.0114,28385.0
2018-06-08 13:25:00,78.22,78.33,78.22,78.31,27238.0,65.0031,65.0945,65.0031,65.0779,27238.0
2018-06-08 13:30:00,78.31,78.35,78.25,78.3,29219.0,65.0779,65.1111,65.028,65.0696,29219.0
2018-06-08 13:35:00,78.32,78.34,78.24,78.28,23224.0,65.0862,65.1028,65.0197,65.0529,23224.0
2018-06-08 13:40:00,78.29,78.32,78.24,78.26,18528.0,65.0613,65.0862,65.0197,65.0363,18528.0
2018-06-08 13:45:00,78.24,78.29,78.22,78.24,21060.0,65.0197,65.0613,65.0031,65.0197,21060.0
2018-06-08 13:50:00,78.24,78.25,78.06,78.06,50537.0,65.0197,65.028,64.8701,64.8701,50537.0
2018-06-08 13:55:00,78.06,78.11,77.93,77.93,65916.0,64.8701,64.9117,64.7621,64.7621,65916.0
2018-06-08 14:00:00,77.93,77.96,77.89,77.9,62232.0,64.7621,64.787,64.7288,64.7372,62232.0
2018-06-08 14:05:00,77.9,78.07,77.9,77.99,85812.0,64.7372,64.8784,64.7372,64.8119,85812.0
2018-06-08 14:10:00,78.0,78.02,77.95,77.98,40535.0,64.8203,64.8369,64.7787,64.8036,40535.0
2018-06-08 14:15:00,78.0,78.02,77.96,77.99,42320.0,64.8203,64.8369,64.787,64.8119,42320.0
2018-06-08 14:20:00,77.99,78.06,77.95,78.05,33477.0,64.8119,64.8701,64.7787,64.8618,33477.0
2018-06-08 14:25:00,78.05,78.08,77.95,77.99,46444.0,64.8618,64.8867,64.7787,64.8119,46444.0
2018-06-08 14:30:00,77.97,77.98,77.92,77.94,55751.0,64.7953,64.8036,64.7538,64.7704,55751.0
2018-06-08 14:35:00,77.94,77.96,77.88,77.88,51631.0,64.7704,64.787,64.7205,64.7205,51631.0
2018-06-08 14:40:00,77.87,77.93,77.86,77.9,39985.0,64.7122,64.7621,64.7039,64.7372,39985.0
2018-06-08 14:45:00,77.89,77.97,77.89,77.93,42588.0,64.7288,64.7953,64.7288,64.7621,42588.0
2018-06-08 14:50:00,77.94,78.01,77.93,77.98,36095.0,64.7704,64.8286,64.7621,64.8036,36095.0
2018-06-08 14:55:00,77.98,78.01,77.94,78.0,38372.0,64.8036,64.8286,64.7704,64.8203,38372.0
2018-06-08 15:00:00,77.99,78.06,77.98,78.05,31499.0,64.8119,64.8701,64.8036,64.8618,31499.0
2018-06-08 15:05:00,78.04,78.11,78.02,78.03,44542.0,64.8535,64.9117,64.8369,64.8452,44542.0
2018-06-08 15:10:00,78.03,78.17,78.01,78.17,33212.0,64.8452,64.9615,64.8286,64.9615,33212.0
2018-06-08 15:15:00,78.18,78.23,78.06,78.09,42327.0,64.9698,65.0114,64.8701,64.8951,42327.0
2018-06-08 15:20:00,78.09,78.16,78.08,78.15,35222.0,64.8951,64.9532,64.8867,64.9449,35222.0
2018-06-08 15:25:00,78.15,78.16,78.09,78.12,33643.0,64.9449,64.9532,64.8951,64.92,33643.0
2018-06-08 15:30:00,78.13,78.15,78.08,78.09,51988.0,64.9283,64.9449,64.8867,64.8951,51988.0
2018-06-08 15:35:00,78.1,78.11,78.03,78.09,84752.0,64.9034,64.9117,64.8452,64.8951,84752.0
2018-06-08 15:40:00,78.1,78.11,78.03,78.05,85273.0,64.9034,64.9117,64.8452,64.8618,85273.0
2018-06-08 15:45:00,78.06,78.11,78.03,78.06,99531.0,64.8701,64.9117,64.8452,64.8701,99531.0
2018-06-08 15:50:00,78.07,78.11,78.04,78.06,184251.0,64.8784,64.9117,64.8535,64.8701,184251.0
2018-06-08 15:55:00,78.06,78.12,77.99,78.02,265318.0,64.8701,64.92,64.8119,64.8369,265318.0
2018-06-11 09:30:00,78.27,78.41,77.88,78.31,121245.0,65.0446,65.161,64.7205,65.0779,121245.0
2018-06-11 09:35:00,78.34,78.43,78.24,78.36,63236.0,65.1028,65.1776,65.0197,65.1194,63236.0
2018-06-11 09:40:00,78.39,78.43,78.09,78.12,51055.0,65.1444,65.1776,64.8951,64.92,51055.0
2018-06-11 09:45:00,78.12,78.4,78.1,78.31,111533.0,64.92,65.1527,64.9034,65.0779,111533.0
2018-06-11 09:50:00,78.34,78.48,78.24,78.47,76644.0,65.1028,65.2192,65.0197,65.2108,76644.0
2018-06-11 09:55:00,78.49,78.55,78.05,78.07,65938.0,65.2275,65.2773,64.8618,64.8784,65938.0
2018-06-11 10:00:00,78.06,78.47,78.05,78.45,31986.0,64.8701,65.2108,64.8618,65.1942,31986.0
2018-06-11 10:05:00,78.46,78.7,78.4,78.62,77998.0,65.2025,65.402,65.1527,65.3355,77998.0
2018-06-11 10:10:00,78.62,78.77,78.62,78.65,38462.0,65.3355,65.4602,65.3355,65.3604,38462.0
2018-06-11 10:15:00,78.66,78.86,78.61,78.74,67658.0,65.3687,65.5349,65.3272,65.4352,67658.0
2018-06-11 10:20:00,78.73,78.94,78.73,78.91,46778.0,65.4269,65.6014,65.4269,65.5765,46778.0
2018-06-11 10:25:00,78.91,78.99,78.79,78.79,41608.0,65.5765,65.643,65.4768,65.4768,41608.0
2018-06-11 10:30:00,78.79,78.9,78.75,78.85,30938.0,65.4768,65.5682,65.4435,65.5266,30938.0
2018-06-11 10:35:00,78.85,78.93,78.74,78.82,52279.0,65.5266,65.5931,65.4352,65.5017,52279.0
2018-06-11 10:40:00,78.82,78.94,78.81,78.94,25231.0,65.5017,65.6014,65.4934,65.6014,25231.0
2018-06-11 10:45:00,78.95,79.09,78.95,79.01,53738.0,65.6097,65.7261,65.6097,65.6596,53738.0
2018-06-11 10:50:00,79.01,79.04,78.95,78.99,82303.0,65.6596,65.6845,65.6097,65.643,82303.0
2018-06-11 10:55:00,78.96,78.97,78.79,78.95,43737.0,65.618,65.6264,65.4768,65.6097,43737.0
2018-06-11 11:00:00,78.95,79.12,78.95,79.06,47475.0,65.6097,65.751,65.6097,65.7011,47475.0
2018-06-11 11:05:00,79.05,79.12,78.98,79.11,35228.0,65.6928,65.751,65.6347,65.7427,35228.0
2018-06-11 11:10:00,79.1,79.21,79.08,79.2,45182.0,65.7344,65.8258,65.7178,65.8175,45182.0
2018-06-11 11:15:00,79.2,79.2,78.99,79.04,51454.0,65.8175,65.8175,65.643,65.6845,51454.0
2018-06-11 11:20:00,79.05,79.1,78.99,79.02,26010.0,65.6928,65.7344,65.643,65.6679,26010.0
2018-06-11 11:25:00,79.03,79.07,79.0,79.05,23136.0,65.6762,65.7095,65.6513,65.6928,23136.0
2018-06-11 11:30:00,79.06,79.09,79.0,79.06,37725.0,65.7011,65.7261,65.6513,65.7011,37725.0
2018-06-11 11:35:00,79.07,79.19,78.99,79.17,46005.0,65.7095,65.8092,65.643,65.7926,46005.0
2018-06-11 11:40:00,79.17,79.24,79.15,79.24,28083.0,65.7926,65.8507,65.7759,65.8507,28083.0
2018-06-11 11:45:00,79.24,79.24,79.07,79.07,31461.0,65.8507,65.8507,65.7095,65.7095,31461.0
2018-06-11 11:50:00,79.07,79.2,79.05,79.12,41793.0,65.7095,65.8175,65.6928,65.751,41793.0
2018-06-11 11:55:00,79.1,79.2,79.08,79.2,41905.0,65.7344,65.8175,65.7178,65.8175,41905.0
2018-06-11 12:00:00,79.19,79.21,79.11,79.13,64387.0,65.8092,65.8258,65.7427,65.7593,64387.0
2018-06-11 12:05:00,79.14,79.17,79.08,79.1,39071.0,65.7676,65.7926,65.7178,65.7344,39071.0
2018-06-11 12:10:00,79.09,79.14,79.04,79.09,25672.0,65.7261,65.7676,65.6845,65.7261,25672.0
2018-06-11 12:15:00,79.09,79.1,78.99,79.0,13800.0,65.7261,65.7344,65.643,65.6513,13800.0
2018-06-11 12:20:00,79.0,79.04,78.98,79.04,15976.0,65.6513,65.6845,65.6347,65.6845,15976.0
2018-06-11 12:25:00,79.05,79.08,79.03,79.07,19756.0,65.6928,65.7178,65.6762,65.7095,19756.0
2018-06-11 12:30:00,79.08,79.14,79.01,79.04,40859.0,65.7178,65.7676,65.6596,65.6845,40859.0
2018-06-11 12:35:00,79.04,79.12,79.03,79.11,17125.0,65.6845,65.751,65.6762,65.7427,17125.0
2018-06-11 12:40:00,79.12,79.19,79.1,79.13,21849.0,65.751,65.8092,65.7344,65.7593,21849.0
2018-06-11 12:45:00,79.14,79.15,79.03,79.05,18947.0,65.7676,65.7759,65.6762,65.6928,18947.0
2018-06-11 12:50:00,79.05,79.14,79.03,79.13,15372.0,65.6928,65.7676,65.6762,65.7593,15372.0
2018-06-11 12:55:00,79.13,79.14,79.06,79.09,51775.0,65.7593,65.7676,65.7011,65.7261,51775.0
2018-06-11 13:00:00,79.09,79.14,79.0,79.04,23362.0,65.7261,65.7676,65.6513,65.6845,23362.0
2018-06-11 13:05:00,79.05,79.07,79.0,79.06,19459.0,65.6928,65.7095,65.6513,65.7011,19459.0
2018-06-11 13:10:00,79.06,79.18,79.05,79.1,38973.0,65.7011,65.8009,65.6928,65.7344,38973.0
2018-06-11 13:15:00,79.1,79.15,79.08,79.12,14303.0,65.7344,65.7759,65.7178,65.751,14303.0
2018-06-11 13:20:00,79.1,79.14,79.04,79.07,20293.0,65.7344,65.7676,65.6845,65.7095,20293.0
2018-06-11 13:25:00,79.08,79.13,79.07,79.1,32757.0,65.7178,65.7593,65.7095,65.7344,32757.0
2018-06-11 13:30:00,79.1,79.13,79.08,79.09,29574.0,65.7344,65.7593,65.7178,65.7261,29574.0
2018-06-11 13:35:00,79.09,79.09,79.04,79.07,12456.0,65.7261,65.7261,65.6845,65.7095,12456.0
2018-06-11 13:40:00,79.08,79.08,78.99,79.03,13996.0,65.7178,65.7178,65.643,65.6762,13996.0
2018-06-11 13:45:00,79.03,79.1,79.02,79.09,16068.0,65.6762,65.7344,65.6679,65.7261,16068.0
2018-06-11 13:50:00,79.08,79.09,78.99,79.04,56960.0,65.7178,65.7261,65.643,65.6845,56960.0
2018-06-11 13:55:00,79.05,79.08,79.04,79.07,25057.0,65.6928,65.7178,65.6845,65.7095,25057.0
2018-06-11 14:00:00,79.07,79.07,79.04,79.06,17559.0,65.7095,65.7095,65.6845,65.7011,17559.0
2018-06-11 14:05:00,79.05,79.07,78.99,79.0,30135.0,65.6928,65.7095,65.643,65.6513,30135.0
2018-06-11 14:10:00,79.01,79.03,78.94,78.97,24992.0,65.6596,65.6762,65.6014,65.6264,24992.0
2018-06-11 14:15:00,78.98,79.05,78.96,79.03,77593.0,65.6347,65.6928,65.618,65.6762,77593.0
2018-06-11 14:20:00,79.03,79.09,79.0,79.06,69912.0,65.6762,65.7261,65.6513,65.7011,69912.0
2018-06-11 14:25:00,79.06,79.11,79.02,79.1,18073.0,65.7011,65.7427,65.6679,65.7344,18073.0
2018-06-11 14:30:00,79.09,79.14,79.07,79.08,19473.0,65.7261,65.7676,65.7095,65.7178,19473.0
2018-06-11 14:35:00,79.08,79.08,79.0,79.01,25627.0,65.7178,65.7178,65.6513,65.6596,25627.0
2018-06-11 14:40:00,79.01,79.03,78.96,78.97,17992.0,65.6596,65.6762,65.618,65.6264,17992.0
2018-06-11 14:45:00,78.97,79.12,78.95,79.12,19115.0,65.6264,65.751,65.6097,65.751,19115.0
2018-06-11 14:50:00,79.11,79.14,79.08,79.13,20069.0,65.7427,65.7676,65.7178,65.7593,20069.0
2018-06-11 14:55:00,79.13,79.15,79.1,79.15,21803.0,65.7593,65.7759,65.7344,65.7759,21803.0
2018-06-11 15:00:00,79.14,79.21,79.14,79.18,22595.0,65.7676,65.8258,65.7676,65.8009,22595.0
2018-06-11 15:05:00,79.18,79.23,79.16,79.2,27421.0,65.8009,65.8424,65.7843,65.8175,27421.0
2018-06-11 15:10:00,79.19,79.27,79.18,79.25,50459.0,65.8092,65.8757,65.8009,65.859,50459.0
2018-06-11 15:15:00,79.25,79.35,79.25,79.33,49860.0,65.859,65.9421,65.859,65.9255,49860.0
2018-06-11 15:20:00,79.33,79.36,79.32,79.33,31114.0,65.9255,65.9505,65.9172,65.9255,31114.0
2018-06-11 15:25:00,79.34,79.35,79.18,79.19,73657.0,65.9338,65.9421,65.8009,65.8092,73657.0
2018-06-11 15:30:00,79.19,79.25,79.19,79.21,27839.0,65.8092,65.859,65.8092,65.8258,27839.0
2018-06-11 15:35:00,79.2,79.22,79.13,79.17,42107.0,65.8175,65.8341,65.7593,65.7926,42107.0
2018-06-11 15:40:00,79.17,79.21,79.14,79.14,39533.0,65.7926,65.8258,65.7676,65.7676,39533.0
2018-06-11 15:45:00,79.14,79.22,79.12,79.2,81641.0,65.7676,65.8341,65.751,65.8175,81641.0
2018-06-11 15:50:00,79.2,79.2,79.15,79.16,75640.0,65.8175,65.8175,65.7759,65.7843,75640.0
2018-06-11 15:55:00,79.16,79.19,79.04,79.06,181927.0,65.7843,65.8092,65.6845,65.7011,181927.0
2018-06-12 09:30:00,79.48,79.59,78.93,79.26,120808.0,66.0502,66.1416,65.5931,65.8674,120808.0
2018-06-12 09:35:00,79.25,79.48,79.03,79.19,50446.0,65.859,66.0502,65.6762,65.8092,50446.0
2018-06-12 09:40:00,79.17,79.31,78.71,78.88,66935.0,65.7926,65.9089,65.4103,65.5516,66935.0
2018-06-12 09:45:00,78.88,78.89,78.37,78.41,51374.0,65.5516,65.5599,65.1277,65.161,51374.0
2018-06-12 09:50:00,78.38,78.59,78.36,78.52,42182.0,65.136,65.3106,65.1194,65.2524,42182.0
2018-06-12 09:55:00,78.5,78.68,78.47,78.64,73997.0,65.2358,65.3854,65.2108,65.3521,73997.0
2018-06-12 10:00:00,78.64,78.77,78.59,78.76,39631.0,65.3521,65.4602,65.3106,65.4518,39631.0
2018-06-12 10:05:00,78.77,78.83,78.66,78.83,37937.0,65.4602,65.51,65.3687,65.51,37937.0
2018-06-12 10:10:00,78.82,78.84,78.71,78.76,41969.0,65.5017,65.5183,65.4103,65.4518,41969.0
2018-06-12 10:15:00,78.76,78.76,78.65,78.67,24147.0,65.4518,65.4518,65.3604,65.377,24147.0
2018-06-12 10:20:00,78.68,78.72,78.64,78.64,17726.0,65.3854,65.4186,65.3521,65.3521,17726.0
2018-06-12 10:25:00,78.64,78.74,78.61,78.71,32893.0,65.3521,65.4352,65.3272,65.4103,32893.0
2018-06-12 10:30:00,78.71,78.78,78.64,78.73,40693.0,65.4103,65.4685,65.3521,65.4269,40693.0
2018-06-12 10:35:00,78.72,78.94,78.68,78.94,55843.0,65.4186,65.6014,65.3854,65.6014,55843.0
2018-06-12 10:40:00,78.95,78.98,78.86,78.88,47321.0,65.6097,65.6347,65.5349,65.5516,47321.0
2018-06-12 10:45:00,78.87,78.88,78.54,78.54,29355.0,65.5433,65.5516,65.269,65.269,29355.0
2018-06-12 10:50:00,78.56,78.71,78.47,78.65,31147.0,65.2856,65.4103,65.2108,65.3604,31147.0
2018-06-12 10:55:00,78.64,78.7,78.6,78.66,37023.0,65.3521,65.402,65.3189,65.3687,37023.0
2018-06-12 11:00:00,78.66,78.86,78.66,78.86,26569.0,65.3687,65.5349,65.3687,65.5349,26569.0
2018-06-12 11:05:00,78.87,78.93,78.83,78.93,31527.0,65.5433,65.5931,65.51,65.5931,31527.0
2018-06-12 11:10:00,78.91,79.01,78.85,78.99,40890.0,65.5765,65.6596,65.5266,65.643,40890.0
2018-06-12 11:15:00,78.99,79.02,78.82,78.89,43193.0,65.643,65.6679,65.5017,65.5599,43193.0
2018-06-12 11:20:00,78.89,78.94,78.79,78.88,44979.0,65.5599,65.6014,65.4768,65.5516,44979.0
2018-06-12 11:25:00,78.88,78.89,78.77,78.82,32081.0,65.5516,65.5599,65.4602,65.5017,32081.0
2018-06-12 11:30:00,78.8,78.87,78.78,78.86,23348.0,65.4851,65.5433,65.4685,65.5349,23348.0
2018-06-12 11:35:00,78.87,78.87,78.8,78.81,50774.0,65.5433,65.5433,65.4851,65.4934,50774.0
2018-06-12 11:40:00,78.8,78.92,78.8,78.88,13201.0,65.4851,65.5848,65.4851,65.5516,13201.0
2018-06-12 11:45:00,78.87,78.95,78.84,78.93,15461.0,65.5433,65.6097,65.5183,65.5931,15461.0
2018-06-12 11:50:00,78.93,79.0,78.89,78.95,75309.0,65.5931,65.6513,65.5599,65.6097,75309.0
2018-06-12 11:55:00,78.93,78.99,78.9,78.94,17708.0,65.5931,65.643,65.5682,65.6014,17708.0
2018-06-12 12:00:00,78.95,78.99,78.87,78.95,20315.0,65.6097,65.643,65.5433,65.6097,20315.0
2018-06-12 12:05:00,78.94,78.95,78.81,78.84,74583.0,65.6014,65.6097,65.4934,65.5183,74583.0
2018-06-12 12:10:00,78.84,78.98,78.83,78.94,19448.0,65.5183,65.6347,65.51,65.6014,19448.0
2018-06-12 12:15:00,78.92,78.94,78.86,78.88,17049.0,65.5848,65.6014,65.5349,65.5516,17049.0
2018-06-12 12:20:00,78.88,78.89,78.79,78.87,17674.0,65.5516,65.5599,65.4768,65.5433,17674.0
2018-06-12 12:25:00,78.87,78.89,78.78,78.85,17017.0,65.5433,65.5599,65.4685,65.5266,17017.0
2018-06-12 12:30:00,78.83,78.89,78.8,78.85,19677.0,65.51,65.5599,65.4851,65.5266,19677.0
2018-06-12 12:35:00,78.86,78.93,78.86,78.88,15696.0,65.5349,65.5931,65.5349,65.5516,15696.0
2018-06-12 12:40:00,78.89,78.95,78.87,78.92,13232.0,65.5599,65.6097,65.5433,65.5848,13232.0
2018-06-12 12:45:00,78.93,79.04,78.92,79.01,12058.0,65.5931,65.6845,65.5848,65.6596,12058.0
2018-06-12 12:50:00,79.03,79.09,78.93,78.94,44372.0,65.6762,65.7261,65.5931,65.6014,44372.0
2018-06-12 12:55:00,78.95,79.02,78.94,78.99,27474.0,65.6097,65.6679,65.6014,65.643,27474.0
2018-06-12 13:00:00,78.98,79.04,78.95,79.01,71267.0,65.6347,65.6845,65.6097,65.6596,71267.0
2018-06-12 13:05:00,79.0,79.02,78.99,79.0,85442.0,65.6513,65.6679,65.643,65.6513,85442.0
2018-06-12 13:10:00,79.0,79.03,78.99,78.99,25988.0,65.6513,65.6762,65.643,65.643,25988.0
2018-06-12 13:15:00,79.0,79.09,78.98,79.01,31714.0,65.6513,65.7261,65.6347,65.6596,31714.0
2018-06-12 13:20:00,79.02,79.04,78.99,79.0,17902.0,65.6679,65.6845,65.643,65.6513,17902.0
2018-06-12 13:25:00,79.01,79.05,78.96,78.96,20766.0,65.6596,65.6928,65.618,65.618,20766.0
2018-06-12 13:30:00,78.96,78.99,78.89,78.93,18265.0,65.618,65.643,65.5599,65.5931,18265.0
2018-06-12 13:35:00,78.93,79.03,78.93,79.0,19006.0,65.5931,65.6762,65.5931,65.6513,19006.0
2018-06-12 13:40:00,79.0,79.04,78.98,79.0,26980.0,65.6513,65.6845,65.6347,65.6513,26980.0
2018-06-12 13:45:00,79.0,79.07,78.98,79.06,15781.0,65.6513,65.7095,65.6347,65.7011,15781.0
2018-06-12 13:50:00,79.05,79.07,79.02,79.04,14038.0,65.6928,65.7095,65.6679,65.6845,14038.0
2018-06-12 13:55:00,79.05,79.12,79.05,79.12,14089.0,65.6928,65.751,65.6928,65.751,14089.0
2018-06-12 14:00:00,79.12,79.17,79.09,79.09,12508.0,65.751,65.7926,65.7261,65.7261,12508.0
2018-06-12 14:05:00,79.09,79.13,79.08,79.1,16964.0,65.7261,65.7593,65.7178,65.7344,16964.0
2018-06-12 14:10:00,79.09,79.15,79.09,79.1,18507.0,65.7261,65.7759,65.7261,65.7344,18507.0
2018-06-12 14:15:00,79.09,79.14,79.07,79.1,37544.0,65.7261,65.7676,65.7095,65.7344,37544.0
2018-06-12 14:20:00,79.1,79.18,79.09,79.16,25077.0,65.7344,65.8009,65.7261,65.7843,25077.0
2018-06-12 14:25:00,79.15,79.19,79.12,79.14,34830.0,65.7759,65.8092,65.751,65.7676,34830.0
2018-06-12 14:30:00,79.14,79.17,79.01,79.06,142455.0,65.7676,65.7926,65.6596,65.7011,142455.0
2018-06-12 14:35:00,79.06,79.12,79.02,79.09,29158.0,65.7011,65.751,65.6679,65.7261,29158.0
2018-06-12 14:40:00,79.09,79.1,78.95,79.03,25262.0,65.7261,65.7344,65.6097,65.6762,25262.0
2018-06-12 14:45:00,79.03,79.03,78.96,79.0,57730.0,65.6762,65.6762,65.618,65.6513,57730.0
2018-06-12 14:50:00,79.01,79.03,78.96,79.01,32120.0,65.6596,65.6762,65.618,65.6596,32120.0
2018-06-12 14:55:00,79.0,79.09,78.98,79.0,17820.0,65.6513,65.7261,65.6347,65.6513,17820.0
2018-06-12 15:00:00,79.01,79.11,79.0,79.09,39731.0,65.6596,65.7427,65.6513,65.7261,39731.0
2018-06-12 15:05:00,79.09,79.1,79.03,79.08,30824.0,65.7261,65.7344,65.6762,65.7178,30824.0
2018-06-12 15:10:00,79.09,79.12,79.08,79.1,26720.0,65.7261,65.751,65.7178,65.7344,26720.0
2018-06-12 15:15:00,79.1,79.14,79.08,79.11,23463.0,65.7344,65.7676,65.7178,65.7427,23463.0
2018-06-12 15:20:00,79.11,79.15,79.09,79.13,71776.0,65.7427,65.7759,65.7261,65.7593,71776.0
2018-06-12 15:25:00,79.12,79.12,79.08,79.11,28880.0,65.751,65.751,65.7178,65.7427,28880.0
2018-06-12 15:30:00,79.11,79.2,79.1,79.15,36984.0,65.7427,65.8175,65.7344,65.7759,36984.0
2018-06-12 15:35:00,79.14,79.17,79.1,79.11,32843.0,65.7676,65.7926,65.7344,65.7427,32843.0
2018-06-12 15:40:00,79.1,79.12,79.09,79.12,62534.0,65.7344,65.751,65.7261,65.751,62534.0
2018-06-12 15:45:00,79.1,79.14,79.08,79.11,65934.0,65.7344,65.7676,65.7178,65.7427,65934.0
2018-06-12 15:50:00,79.12,79.17,79.11,79.14,79551.0,65.751,65.7926,65.7427,65.7676,79551.0
2018-06-12 15:55:00,79.14,79.19,79.07,79.09,199608.0,65.7676,65.8092,65.7095,65.7261,199608.0
2018-06-13 09:30:00,79.43,79.51,79.15,79.27,61992.0,66.0086,66.0751,65.7759,65.8757,61992.0
2018-06-13 09:35:00,79.27,79.27,78.9,79.16,45729.0,65.8757,65.8757,65.5682,65.7843,45729.0
2018-06-13 09:40:00,79.18,79.3,78.77,78.77,59920.0,65.8009,65.9006,65.4602,65.4602,59920.0
2018-06-13 09:45:00,78.81,78.83,78.66,78.76,59847.0,65.4934,65.51,65.3687,65.4518,59847.0
2018-06-13 09:50:00,78.75,78.76,78.6,78.69,37306.0,65.4435,65.4518,65.3189,65.3937,37306.0
2018-06-13 09:55:00,78.65,78.75,78.58,78.74,25719.0,65.3604,65.4435,65.3023,65.4352,25719.0
2018-06-13 10:00:00,78.73,78.88,78.64,78.64,42978.0,65.4269,65.5516,65.3521,65.3521,42978.0
2018-06-13 10:05:00,78.65,78.88,78.62,78.78,22056.0,65.3604,65.5516,65.3355,65.4685,22056.0
2018-06-13 10:10:00,78.77,78.87,78.67,78.83,26711.0,65.4602,65.5433,65.377,65.51,26711.0
2018-06-13 10:15:00,78.84,78.96,78.84,78.9,58506.0,65.5183,65.618,65.5183,65.5682,58506.0
2018-06-13 10:20:00,78.9,78.92,78.68,78.68,25273.0,65.5682,65.5848,65.3854,65.3854,25273.0
2018-06-13 10:25:00,78.67,78.7,78.47,78.48,41166.0,65.377,65.402,65.2108,65.2192,41166.0
2018-06-13 10:30:00,78.47,78.5,78.34,78.47,54408.0,65.2108,65.2358,65.1028,65.2108,54408.0
2018-06-13 10:35:00,78.48,78.62,78.44,78.58,29902.0,65.2192,65.3355,65.1859,65.3023,29902.0
2018-06-13 10:40:00,78.58,78.68,78.49,78.67,23195.0,65.3023,65.3854,65.2275,65.377,23195.0
2018-06-13 10:45:00,78.69,78.73,78.53,78.54,30698.0,65.3937,65.4269,65.2607,65.269,30698.0
2018-06-13 10:50:00,78.55,78.56,78.46,78.49,28094.0,65.2773,65.2856,65.2025,65.2275,28094.0
2018-06-13 10:55:00,78.5,78.57,78.44,78.56,23716.0,65.2358,65.2939,65.1859,65.2856,23716.0
2018-06-13 11:00:00,78.57,78.73,78.56,78.66,22818.0,65.2939,65.4269,65.2856,65.3687,22818.0
2018-06-13 11:05:00,78.66,78.76,78.62,78.75,21488.0,65.3687,65.4518,65.3355,65.4435,21488.0
2018-06-13 11:10:00,78.75,78.77,78.69,78.74,21376.0,65.4435,65.4602,65.3937,65.4352,21376.0
2018-06-13 11:15:00,78.74,78.75,78.61,78.67,20811.0,65.4352,65.4435,65.3272,65.377,20811.0
2018-06-13 11:20:00,78.67,78.74,78.65,78.72,18799.0,65.377,65.4352,65.3604,65.4186,18799.0
2018-06-13 11:25:00,78.72,78.76,78.66,78.67,14471.0,65.4186,65.4518,65.3687,65.377,14471.0
2018-06-13 11:30:00,78.67,78.67,78.55,78.55,18244.0,65.377,65.377,65.2773,65.2773,18244.0
2018-06-13 11:35:00,78.57,78.62,78.47,78.5,56536.0,65.2939,65.3355,65.2108,65.2358,56536.0
2018-06-13 11:40:00,78.49,78.53,78.41,78.42,21267.0,65.2275,65.2607,65.161,65.1693,21267.0
2018-06-13 11:45:00,78.43,78.47,78.4,78.45,17919.0,65.1776,65.2108,65.1527,65.1942,17919.0
2018-06-13 11:50:00,78.46,78.57,78.46,78.53,12971.0,65.2025,65.2939,65.2025,65.2607,12971.0
2018-06-13 11:55:00,78.51,78.6,78.5,78.58,14698.0,65.2441,65.3189,65.2358,65.3023,14698.0
2018-06-13 12:00:00,78.57,78.66,78.57,78.61,20023.0,65.2939,65.3687,65.2939,65.3272,20023.0
2018-06-13 12:05:00,78.6,78.68,78.58,78.6,13953.0,65.3189,65.3854,65.3023,65.3189,13953.0
2018-06-13 12:10:00,78.6,78.66,78.55,78.59,12335.0,65.3189,65.3687,65.2773,65.3106,12335.0
2018-06-13 12:15:00,78.58,78.63,78.49,78.54,12232.0,65.3023,65.3438,65.2275,65.269,12232.0
2018-06-13 12:20:00,78.53,78.65,78.53,78.64,11942.0,65.2607,65.3604,65.2607,65.3521,11942.0
2018-06-13 12:25:00,78.65,78.65,78.53,78.53,16496.0,65.3604,65.3604,65.2607,65.2607,16496.0
2018-06-13 12:30:00,78.55,78.59,78.45,78.45,22095.0,65.2773,65.3106,65.1942,65.1942,22095.0
2018-06-13 12:35:00,78.45,78.47,78.38,78.38,21469.0,65.1942,65.2108,65.136,65.136,21469.0
2018-06-13 12:40:00,78.39,78.41,78.3,78.32,23281.0,65.1444,65.161,65.0696,65.0862,23281.0
2018-06-13 12:45:00,78.31,78.35,78.24,78.25,20726.0,65.0779,65.1111,65.0197,65.028,20726.0
2018-06-13 12:50:00,78.25,78.37,78.24,78.35,16264.0,65.028,65.1277,65.0197,65.1111,16264.0
2018-06-13 12:55:00,78.35,78.46,78.31,78.34,35886.0,65.1111,65.2025,65.0779,65.1028,35886.0
2018-06-13 13:00:00,78.32,78.51,78.3,78.51,15561.0,65.0862,65.2441,65.0696,65.2441,15561.0
2018-06-13 13:05:00,78.52,78.64,78.48,78.56,25098.0,65.2524,65.3521,65.2192,65.2856,25098.0
2018-06-13 13:10:00,78.56,78.62,78.49,78.53,15630.0,65.2856,65.3355,65.2275,65.2607,15630.0
2018-06-13 13:15:00,78.52,78.52,78.41,78.45,15444.0,65.2524,65.2524,65.161,65.1942,15444.0
2018-06-13 13:20:00,78.44,78.53,78.42,78.43,10950.0,65.1859,65.2607,65.1693,65.1776,10950.0
2018-06-13 13:25:00,78.42,78.44,78.39,78.39,14057.0,65.1693,65.1859,65.1444,65.1444,14057.0
2018-06-13 13:30:00,78.4,78.42,78.35,78.37,10423.0,65.1527,65.1693,65.1111,65.1277,10423.0
2018-06-13 13:35:00,78.38,78.39,78.31,78.36,12385.0,65.136,65.1444,65.0779,65.1194,12385.0
2018-06-13 13:40:00,78.36,78.4,78.35,78.37,7485.0,65.1194,65.1527,65.1111,65.1277,7485.0
2018-06-13 13:45:00,78.37,78.43,78.34,78.34,18089.0,65.1277,65.1776,65.1028,65.1028,18089.0
2018-06-13 13:50:00,78.35,78.4,78.32,78.35,17567.0,65.1111,65.1527,65.0862,65.1111,17567.0
2018-06-13 13:55:00,78.34,78.37,78.3,78.3,12658.0,65.1028,65.1277,65.0696,65.0696,12658.0
2018-06-13 14:00:00,78.3,78.31,78.07,78.09,24322.0,65.0696,65.0779,64.8784,64.8951,24322.0
2018-06-13 14:05:00,78.07,78.18,78.05,78.14,23169.0,64.8784,64.9698,64.8618,64.9366,23169.0
2018-06-13 14:10:00,78.15,78.23,78.14,78.18,20013.0,64.9449,65.0114,64.9366,64.9698,20013.0
2018-06-13 14:15:00,78.19,78.3,78.17,78.26,26390.0,64.9782,65.0696,64.9615,65.0363,26390.0
2018-06-13 14:20:00,78.27,78.27,78.13,78.13,15778.0,65.0446,65.0446,64.9283,64.9283,15778.0
2018-06-13 14:25:00,78.15,78.22,78.08,78.09,22367.0,64.9449,65.0031,64.8867,64.8951,22367.0
2018-06-13 14:30:00,78.09,78.13,78.04,78.13,21056.0,64.8951,64.9283,64.8535,64.9283,21056.0
2018-06-13 14:35:00,78.13,78.15,78.09,78.12,23130.0,64.9283,64.9449,64.8951,64.92,23130.0
2018-06-13 14:40:00,78.13,78.23,78.13,78.19,24457.0,64.9283,65.0114,64.9283,64.9782,24457.0
2018-06-13 14:45:00,78.18,78.2,78.1,78.18,28768.0,64.9698,64.9865,64.9034,64.9698,28768.0
2018-06-13 14:50:00,78.18,78.28,78.17,78.21,38353.0,64.9698,65.0529,64.9615,64.9948,38353.0
2018-06-13 14:55:00,78.22,78.28,78.19,78.25,19361.0,65.0031,65.0529,64.9782,65.028,19361.0
2018-06-13 15:00:00,78.25,78.45,78.24,78.44,24916.0,65.028,65.1942,65.0197,65.1859,24916.0
2018-06-13 15:05:00,78.44,78.47,78.38,78.39,25693.0,65.1859,65.2108,65.136,65.1444,25693.0
2018-06-13 15:10:00,78.4,78.45,78.39,78.42,23509.0,65.1527,65.1942,65.1444,65.1693,23509.0
2018-06-13 15:15:00,78.42,78.49,78.41,78.44,31125.0,65.1693,65.2275,65.161,65.1859,31125.0
2018-06-13 15:20:00,78.45,78.49,78.41,78.43,21963.0,65.1942,65.2275,65.161,65.1776,21963.0
2018-06-13 15:25:00,78.43,78.44,78.3,78.32,32136.0,65.1776,65.1859,65.0696,65.0862,32136.0
2018-06-13 15:30:00,78.31,78.31,78.21,78.24,57561.0,65.0779,65.0779,64.9948,65.0197,57561.0
2018-06-13 15:35:00,78.24,78.26,78.19,78.26,43450.0,65.0197,65.0363,64.9782,65.0363,43450.0
2018-06-13 15:40:00,78.26,78.36,78.23,78.33,50510.0,65.0363,65.1194,65.0114,65.0945,50510.0
2018-06-13 15:45:00,78.33,78.33,78.09,78.09,117882.0,65.0945,65.0945,64.8951,64.8951,117882.0
2018-06-13 15:50:00,78.09,78.19,78.08,78.12,83502.0,64.8951,64.9782,64.8867,64.92,83502.0
2018-06-13 15:55:00,78.12,78.12,78.0,78.04,256065.0,64.92,64.92,64.8203,64.8535,256065.0
2018-06-14 09:30:00,78.23,78.23,77.59,77.96,167042.0,65.0114,65.0114,64.4795,64.787,167042.0
2018-06-14 09:35:00,77.92,78.78,77.92,78.6,107995.0,64.7538,65.4685,64.7538,65.3189,107995.0
2018-06-14 09:40:00,78.63,78.82,78.47,78.55,77069.0,65.3438,65.5017,65.2108,65.2773,77069.0
2018-06-14 09:45:00,78.53,78.54,78.09,78.21,55065.0,65.2607,65.269,64.8951,64.9948,55065.0
2018-06-14 09:50:00,78.22,78.31,77.98,78.01,54588.0,65.0031,65.0779,64.8036,64.8286,54588.0
2018-06-14 09:55:00,78.0,78.0,77.67,77.74,106241.0,64.8203,64.8203,64.546,64.6042,106241.0
2018-06-14 10:00:00,77.74,77.8,77.65,77.68,49571.0,64.6042,64.6541,64.5294,64.5543,49571.0
2018-06-14 10:05:00,77.69,77.79,77.63,77.69,51064.0,64.5626,64.6457,64.5128,64.5626,51064.0
2018-06-14 10:10:00,77.67,77.8,77.45,77.77,66699.0,64.546,64.6541,64.3632,64.6291,66699.0
2018-06-14 10:15:00,77.75,77.75,77.54,77.7,39512.0,64.6125,64.6125,64.438,64.571,39512.0
2018-06-14 10:20:00,77.69,77.69,77.23,77.23,31866.0,64.5626,64.5626,64.1804,64.1804,31866.0
2018-06-14 10:25:00,77.25,77.43,77.24,77.36,80660.0,64.197,64.3466,64.1887,64.2884,80660.0
2018-06-14 10:30:00,77.38,77.53,77.32,77.32,70704.0,64.305,64.4297,64.2552,64.2552,70704.0
2018-06-14 10:35:00,77.3,77.43,77.17,77.17,77657.0,64.2385,64.3466,64.1305,64.1305,77657.0
2018-06-14 10:40:00,77.17,77.31,77.15,77.27,43284.0,64.1305,64.2468,64.1139,64.2136,43284.0
2018-06-14 10:45:00,77.28,77.57,77.28,77.55,34586.0,64.2219,64.4629,64.2219,64.4463,34586.0
2018-06-14 10:50:00,77.54,77.64,77.48,77.61,22416.0,64.438,64.5211,64.3881,64.4962,22416.0
2018-06-14 10:55:00,77.59,77.67,77.55,77.59,25148.0,64.4795,64.546,64.4463,64.4795,25148.0
2018-06-14 11:00:00,77.59,77.65,77.51,77.65,25507.0,64.4795,64.5294,64.4131,64.5294,25507.0
2018-06-14 11:05:00,77.65,77.67,77.44,77.48,25722.0,64.5294,64.546,64.3549,64.3881,25722.0
2018-06-14 11:10:00,77.48,77.51,77.4,77.4,24148.0,64.3881,64.4131,64.3216,64.3216,24148.0
2018-06-14 11:15:00,77.4,77.44,77.3,77.37,37346.0,64.3216,64.3549,64.2385,64.2967,37346.0
2018-06-14 11:20:00,77.38,77.43,77.37,77.43,34893.0,64.305,64.3466,64.2967,64.3466,34893.0
2018-06-14 11:25:00,77.42,77.56,77.42,77.5,41768.0,64.3383,64.4546,64.3383,64.4047,41768.0
2018-06-14 11:30:00,77.49,77.52,77.4,77.47,26670.0,64.3964,64.4214,64.3216,64.3798,26670.0
2018-06-14 11:35:00,77.47,77.52,77.4,77.42,34746.0,64.3798,64.4214,64.3216,64.3383,34746.0
2018-06-14 11:40:00,77.44,77.44,77.38,77.42,25083.0,64.3549,64.3549,64.305,64.3383,25083.0
2018-06-14 11:45:00,77.43,77.44,77.33,77.34,33320.0,64.3466,64.3549,64.2635,64.2718,33320.0
2018-06-14 11:50:00,77.35,77.38,77.32,77.34,32145.0,64.2801,64.305,64.2552,64.2718,32145.0
2018-06-14 11:55:00,77.35,77.46,77.33,77.4,78700.0,64.2801,64.3715,64.2635,64.3216,78700.0
2018-06-14 12:00:00,77.4,77.43,77.3,77.41,63436.0,64.3216,64.3466,64.2385,64.33,63436.0
2018-06-14 12:05:00,77.41,77.6,77.41,77.56,31565.0,64.33,64.4878,64.33,64.4546,31565.0
2018-06-14 12:10:00,77.56,77.6,77.48,77.56,52022.0,64.4546,64.4878,64.3881,64.4546,52022.0
2018-06-14 12:15:00,77.56,77.63,77.52,77.52,35831.0,64.4546,64.5128,64.4214,64.4214,35831.0
2018-06-14 12:20:00,77.51,77.54,77.46,77.54,14339.0,64.4131,64.438,64.3715,64.438,14339.0
2018-06-14 12:25:00,77.52,77.52,77.42,77.42,17665.0,64.4214,64.4214,64.3383,64.3383,17665.0
2018-06-14 12:30:00,77.43,77.55,77.42,77.46,30750.0,64.3466,64.4463,64.3383,64.3715,30750.0
2018-06-14 12:35:00,77.47,77.53,77.42,77.46,35145.0,64.3798,64.4297,64.3383,64.3715,35145.0
2018-06-14 12:40:00,77.47,77.54,77.44,77.44,22548.0,64.3798,64.438,64.3549,64.3549,22548.0
2018-06-14 12:45:00,77.44,77.48,77.41,77.43,13545.0,64.3549,64.3881,64.33,64.3466,13545.0
2018-06-14 12:50:00,77.44,77.54,77.42,77.54,18979.0,64.3549,64.438,64.3383,64.438,18979.0
2018-06-14 12:55:00,77.52,77.52,77.45,77.5,27747.0,64.4214,64.4214,64.3632,64.4047,27747.0
2018-06-14 13:00:00,77.49,77.49,77.42,77.45,19391.0,64.3964,64.3964,64.3383,64.3632,19391.0
2018-06-14 13:05:00,77.46,77.47,77.39,77.42,16446.0,64.3715,64.3798,64.3133,64.3383,16446.0
2018-06-14 13:10:00,77.42,77.45,77.32,77.38,31105.0,64.3383,64.3632,64.2552,64.305,31105.0
2018-06-14 13:15:00,77.37,77.4,77.32,77.35,26199.0,64.2967,64.3216,64.2552,64.2801,26199.0
2018-06-14 13:20:00,77.35,77.35,77.25,77.29,27905.0,64.2801,64.2801,64.197,64.2302,27905.0
2018-06-14 13:25:00,77.31,77.36,77.28,77.33,15987.0,64.2468,64.2884,64.2219,64.2635,15987.0
2018-06-14 13:30:00,77.33,77.34,77.28,77.3,15630.0,64.2635,64.2718,64.2219,64.2385,15630.0
2018-06-14 13:35:00,77.31,77.4,77.3,77.38,19241.0,64.2468,64.3216,64.2385,64.305,19241.0
2018-06-14 13:40:00,77.38,77.5,77.38,77.42,22824.0,64.305,64.4047,64.305,64.3383,22824.0
2018-06-14 13:45:00,77.43,77.47,77.42,77.46,15569.0,64.3466,64.3798,64.3383,64.3715,15569.0
2018-06-14 13:50:00,77.44,77.44,77.42,77.43,9028.0,64.3549,64.3549,64.3383,64.3466,9028.0
2018-06-14 13:55:00,77.43,77.45,77.39,77.41,22628.0,64.3466,64.3632,64.3133,64.33,22628.0
2018-06-14 14:00:00,77.4,77.44,77.39,77.41,15529.0,64.3216,64.3549,64.3133,64.33,15529.0
2018-06-14 14:05:00,77.42,77.42,77.34,77.36,18504.0,64.3383,64.3383,64.2718,64.2884,18504.0
2018-06-14 14:10:00,77.36,77.44,77.28,77.3,30655.0,64.2884,64.3549,64.2219,64.2385,30655.0
2018-06-14 14:15:00,77.29,77.3,77.18,77.19,29694.0,64.2302,64.2385,64.1388,64.1471,29694.0
2018-06-14 14:20:00,77.19,77.19,77.15,77.16,27913.0,64.1471,64.1471,64.1139,64.1222,27913.0
2018-06-14 14:25:00,77.16,77.21,77.13,77.15,27380.0,64.1222,64.1637,64.0973,64.1139,27380.0
2018-06-14 14:30:00,77.16,77.17,77.08,77.09,31842.0,64.1222,64.1305,64.0557,64.064,31842.0
2018-06-14 14:35:00,77.09,77.11,77.02,77.04,27622.0,64.064,64.0806,64.0059,64.0225,27622.0
2018-06-14 14:40:00,77.04,77.17,77.04,77.16,25913.0,64.0225,64.1305,64.0225,64.1222,25913.0
2018-06-14 14:45:00,77.16,77.25,77.14,77.25,19043.0,64.1222,64.197,64.1056,64.197,19043.0
2018-06-14 14:50:00,77.25,77.27,77.2,77.22,21128.0,64.197,64.2136,64.1554,64.1721,21128.0
2018-06-14 14:55:00,77.23,77.23,77.16,77.2,23089.0,64.1804,64.1804,64.1222,64.1554,23089.0
2018-06-14 15:00:00,77.2,77.23,77.15,77.22,31846.0,64.1554,64.1804,64.1139,64.1721,31846.0
2018-06-14 15:05:00,77.23,77.27,77.18,77.25,28027.0,64.1804,64.2136,64.1388,64.197,28027.0
2018-06-14 15:10:00,77.25,77.29,77.21,77.25,36962.0,64.197,64.2302,64.1637,64.197,36962.0
2018-06-14 15:15:00,77.25,77.25,77.12,77.13,36387.0,64.197,64.197,64.089,64.0973,36387.0
2018-06-14 15:20:00,77.13,77.16,77.09,77.13,40255.0,64.0973,64.1222,64.064,64.0973,40255.0
2018-06-14 15:25:00,77.13,77.19,77.13,77.17,29528.0,64.0973,64.1471,64.0973,64.1305,29528.0
2018-06-14 15:30:00,77.17,77.23,77.14,77.18,60878.0,64.1305,64.1804,64.1056,64.1388,60878.0
2018-06-14 15:35:00,77.17,77.19,77.13,77.13,47512.0,64.1305,64.1471,64.0973,64.0973,47512.0
2018-06-14 15:40:00,77.13,77.2,77.12,77.2,61058.0,64.0973,64.1554,64.089,64.1554,61058.0
2018-06-14 15:45:00,77.2,77.2,77.12,77.14,83785.0,64.1554,64.1554,64.089,64.1056,83785.0
2018-06-14 15:50:00,77.13,77.13,77.06,77.12,107482.0,64.0973,64.0973,64.0391,64.089,107482.0
2018-06-14 15:55:00,77.12,77.25,77.1,77.23,209609.0,64.089,64.197,64.0723,64.1804,209609.0
2018-06-15 09:30:00,77.28,77.4,76.6,76.92,508907.0,64.2219,64.3216,63.6568,63.9227,508907.0
2018-06-15 09:35:00,76.88,77.27,76.75,76.77,46702.0,63.8895,64.2136,63.7815,63.7981,46702.0
2018-06-15 09:40:00,76.79,76.9,76.59,76.85,50219.0,63.8147,63.9061,63.6485,63.8646,50219.0
2018-06-15 09:45:00,76.85,77.12,76.83,77.11,40230.0,63.8646,64.089,63.848,64.0806,40230.0
2018-06-15 09:50:00,77.11,77.15,76.97,77.07,26007.0,64.0806,64.1139,63.9643,64.0474,26007.0
2018-06-15 09:55:00,77.07,77.17,76.93,77.11,25468.0,64.0474,64.1305,63.9311,64.0806,25468.0
2018-06-15 10:00:00,77.11,77.15,76.98,77.06,26553.0,64.0806,64.1139,63.9726,64.0391,26553.0
2018-06-15 10:05:00,77.08,77.19,76.98,77.01,19354.0,64.0557,64.1471,63.9726,63.9975,19354.0
2018-06-15 10:10:00,77.0,77.22,77.0,77.18,25152.0,63.9892,64.1721,63.9892,64.1388,25152.0
2018-06-15 10:15:00,77.18,77.19,77.0,77.05,27101.0,64.1388,64.1471,63.9892,64.0308,27101.0
2018-06-15 10:20:00,77.02,77.07,76.87,76.88,35219.0,64.0059,64.0474,63.8812,63.8895,35219.0
2018-06-15 10:25:00,76.88,76.96,76.86,76.88,38169.0,63.8895,63.956,63.8729,63.8895,38169.0
2018-06-15 10:30:00,76.87,76.91,76.64,76.66,35530.0,63.8812,63.9144,63.6901,63.7067,35530.0
2018-06-15 10:35:00,76.66,76.79,76.56,76.61,42762.0,63.7067,63.8147,63.6236,63.6651,42762.0
2018-06-15 10:40:00,76.61,76.75,76.55,76.69,77582.0,63.6651,63.7815,63.6153,63.7316,77582.0
2018-06-15 10:45:00,76.7,76.89,76.7,76.82,35529.0,63.7399,63.8978,63.7399,63.8396,35529.0
2018-06-15 10:50:00,76.83,76.88,76.72,76.83,22783.0,63.848,63.8895,63.7565,63.848,22783.0
2018-06-15 10:55:00,76.84,76.9,76.76,76.81,35803.0,63.8563,63.9061,63.7898,63.8313,35803.0
2018-06-15 11:00:00,76.8,76.88,76.74,76.8,95199.0,63.823,63.8895,63.7732,63.823,95199.0
2018-06-15 11:05:00,76.8,76.84,76.67,76.67,68655.0,63.823,63.8563,63.715,63.715,68655.0
2018-06-15 11:10:00,76.66,76.72,76.64,76.68,19561.0,63.7067,63.7565,63.6901,63.7233,19561.0
2018-06-15 11:15:00,76.69,76.74,76.61,76.68,27408.0,63.7316,63.7732,63.6651,63.7233,27408.0
2018-06-15 11:20:00,76.66,76.75,76.61,76.7,27298.0,63.7067,63.7815,63.6651,63.7399,27298.0
2018-06-15 11:25:00,76.69,76.7,76.44,76.47,59143.0,63.7316,63.7399,63.5239,63.5488,59143.0
2018-06-15 11:30:00,76.48,76.55,76.39,76.4,34031.0,63.5571,63.6153,63.4823,63.4906,34031.0
2018-06-15 11:35:00,76.41,76.53,76.4,76.46,44605.0,63.4989,63.5986,63.4906,63.5405,44605.0
2018-06-15 11:40:00,76.48,76.57,76.47,76.57,18949.0,63.5571,63.6319,63.5488,63.6319,18949.0
2018-06-15 11:45:00,76.56,76.62,76.49,76.51,18256.0,63.6236,63.6734,63.5654,63.582,18256.0
2018-06-15 11:50:00,76.5,76.64,76.46,76.59,19375.0,63.5737,63.6901,63.5405,63.6485,19375.0
2018-06-15 11:55:00,76.6,76.65,76.55,76.62,20521.0,63.6568,63.6984,63.6153,63.6734,20521.0
2018-06-15 12:00:00,76.61,76.64,76.58,76.6,17822.0,63.6651,63.6901,63.6402,63.6568,17822.0
2018-06-15 12:05:00,76.61,76.63,76.57,76.57,16007.0,63.6651,63.6817,63.6319,63.6319,16007.0
2018-06-15 12:10:00,76.56,76.57,76.48,76.5,12746.0,63.6236,63.6319,63.5571,63.5737,12746.0
2018-06-15 12:15:00,76.5,76.51,76.43,76.47,25799.0,63.5737,63.582,63.5155,63.5488,25799.0
2018-06-15 12:20:00,76.44,76.52,76.42,76.5,23673.0,63.5239,63.5903,63.5072,63.5737,23673.0
2018-06-15 12:25:00,76.48,76.49,76.41,76.42,16839.0,63.5571,63.5654,63.4989,63.5072,16839.0
2018-06-15 12:30:00,76.42,76.48,76.4,76.45,22103.0,63.5072,63.5571,63.4906,63.5322,22103.0
2018-06-15 12:35:00,76.45,76.47,76.39,76.46,63632.0,63.5322,63.5488,63.4823,63.5405,63632.0
2018-06-15 12:40:00,76.47,76.5,76.37,76.37,20308.0,63.5488,63.5737,63.4657,63.4657,20308.0
2018-06-15 12:45:00,76.36,76.44,76.34,76.44,22038.0,63.4574,63.5239,63.4408,63.5239,22038.0
2018-06-15 12:50:00,76.44,76.48,76.4,76.48,26134.0,63.5239,63.5571,63.4906,63.5571,26134.0
2018-06-15 12:55:00,76.48,76.49,76.41,76.41,58827.0,63.5571,63.5654,63.4989,63.4989,58827.0
2018-06-15 13:00:00,76.41,76.51,76.4,76.5,15682.0,63.4989,63.582,63.4906,63.5737,15682.0
2018-06-15 13:05:00,76.49,76.57,76.49,76.54,13163.0,63.5654,63.6319,63.5654,63.607,13163.0
2018-06-15 13:10:00,76.54,76.62,76.54,76.6,14382.0,63.607,63.6734,63.607,63.6568,14382.0
2018-06-15 13:15:00,76.6,76.64,76.57,76.58,15891.0,63.6568,63.6901,63.6319,63.6402,15891.0
2018-06-15 13:20:00,76.59,76.59,76.53,76.56,27661.0,63.6485,63.6485,63.5986,63.6236,27661.0
2018-06-15 13:25:00,76.56,76.58,76.52,76.55,51052.0,63.6236,63.6402,63.5903,63.6153,51052.0
2018-06-15 13:30:00,76.54,76.58,76.52,76.53,12247.0,63.607,63.6402,63.5903,63.5986,12247.0
2018-06-15 13:35:00,76.53,76.56,76.51,76.52,15712.0,63.5986,63.6236,63.582,63.5903,15712.0
2018-06-15 13:40:00,76.5,76.51,76.45,76.45,15913.0,63.5737,63.582,63.5322,63.5322,15913.0
2018-06-15 13:45:00,76.46,76.47,76.42,76.42,14823.0,63.5405,63.5488,63.5072,63.5072,14823.0
2018-06-15 13:50:00,76.41,76.42,76.38,76.39,17212.0,63.4989,63.5072,63.474,63.4823,17212.0
2018-06-15 13:55:00,76.39,76.46,76.38,76.45,23586.0,63.4823,63.5405,63.474,63.5322,23586.0
2018-06-15 14:00:00,76.46,76.49,76.44,76.45,16146.0,63.5405,63.5654,63.5239,63.5322,16146.0
2018-06-15 14:05:00,76.45,76.52,76.39,76.51,46653.0,63.5322,63.5903,63.4823,63.582,46653.0
2018-06-15 14:10:00,76.51,76.53,76.45,76.52,18699.0,63.582,63.5986,63.5322,63.5903,18699.0
2018-06-15 14:15:00,76.53,76.62,76.52,76.62,15523.0,63.5986,63.6734,63.5903,63.6734,15523.0
2018-06-15 14:20:00,76.62,76.7,76.61,76.66,25510.0,63.6734,63.7399,63.6651,63.7067,25510.0
2018-06-15 14:25:00,76.64,76.71,76.61,76.67,20933.0,63.6901,63.7482,63.6651,63.715,20933.0
2018-06-15 14:30:00,76.67,76.75,76.65,76.7,39191.0,63.715,63.7815,63.6984,63.7399,39191.0
2018-06-15 14:35:00,76.7,76.73,76.68,76.69,23640.0,63.7399,63.7649,63.7233,63.7316,23640.0
2018-06-15 14:40:00,76.69,76.78,76.68,76.77,43710.0,63.7316,63.8064,63.7233,63.7981,43710.0
2018-06-15 14:45:00,76.78,77.0,76.78,76.9,40905.0,63.8064,63.9892,63.8064,63.9061,40905.0
2018-06-15 14:50:00,76.9,76.98,76.88,76.94,17495.0,63.9061,63.9726,63.8895,63.9394,17495.0
2018-06-15 14:55:00,76.95,76.98,76.93,76.96,20909.0,63.9477,63.9726,63.9311,63.956,20909.0
2018-06-15 15:00:00,76.95,76.99,76.93,76.96,21435.0,63.9477,63.9809,63.9311,63.956,21435.0
2018-06-15 15:05:00,76.96,76.98,76.86,76.86,24873.0,63.956,63.9726,63.8729,63.8729,24873.0
2018-06-15 15:10:00,76.87,76.91,76.85,76.85,23328.0,63.8812,63.9144,63.8646,63.8646,23328.0
2018-06-15 15:15:00,76.84,76.86,76.8,76.81,23441.0,63.8563,63.8729,63.823,63.8313,23441.0
2018-06-15 15:20:00,76.8,76.88,76.79,76.86,28335.0,63.823,63.8895,63.8147,63.8729,28335.0
2018-06-15 15:25:00,76.86,77.0,76.85,76.98,34469.0,63.8729,63.9892,63.8646,63.9726,34469.0
2018-06-15 15:30:00,76.99,77.04,76.99,77.04,57496.0,63.9809,64.0225,63.9809,64.0225,57496.0
2018-06-15 15:35:00,77.04,77.22,77.03,77.22,105870.0,64.0225,64.1721,64.0142,64.1721,105870.0
2018-06-15 15:40:00,77.22,77.22,76.98,77.12,104120.0,64.1721,64.1721,63.9726,64.089,104120.0
2018-06-15 15:45:00,77.13,77.14,76.95,77.06,147352.0,64.0973,64.1056,63.9477,64.0391,147352.0
2018-06-15 15:50:00,77.06,77.1,77.03,77.09,123373.0,64.0391,64.0723,64.0142,64.064,123373.0
2018-06-15 15:55:00,77.09,77.28,77.08,77.23,353803.0,64.064,64.2219,64.0557,64.1804,353803.0
2018-06-18 09:30:00,76.33,76.62,76.19,76.6,104267.0,63.4324,63.6734,63.3161,63.6568,104267.0
2018-06-18 09:35:00,76.63,77.17,76.51,77.15,46829.0,63.6817,64.1305,63.582,64.1139,46829.0
2018-06-18 09:40:00,77.16,77.21,77.01,77.07,22500.0,64.1222,64.1637,63.9975,64.0474,22500.0
2018-06-18 09:45:00,77.11,77.2,77.02,77.07,21710.0,64.0806,64.1554,64.0059,64.0474,21710.0
2018-06-18 09:50:00,77.04,77.18,77.04,77.1,20026.0,64.0225,64.1388,64.0225,64.0723,20026.0
2018-06-18 09:55:00,77.09,77.22,77.07,77.16,18217.0,64.064,64.1721,64.0474,64.1222,18217.0
2018-06-18 10:00:00,77.12,77.13,76.95,77.01,40139.0,64.089,64.0973,63.9477,63.9975,40139.0
2018-06-18 10:05:00,77.01,77.16,76.96,77.12,40930.0,63.9975,64.1222,63.956,64.089,40930.0
2018-06-18 10:10:00,77.13,77.13,76.95,76.97,28314.0,64.0973,64.0973,63.9477,63.9643,28314.0
2018-06-18 10:15:00,76.98,77.27,76.98,77.27,27211.0,63.9726,64.2136,63.9726,64.2136,27211.0
2018-06-18 10:20:00,77.26,77.47,77.25,77.43,46512.0,64.2053,64.3798,64.197,64.3466,46512.0
2018-06-18 10:25:00,77.42,77.65,77.38,77.61,52431.0,64.3383,64.5294,64.305,64.4962,52431.0
2018-06-18 10:30:00,77.61,77.73,77.59,77.69,30913.0,64.4962,64.5959,64.4795,64.5626,30913.0
2018-06-18 10:35:00,77.69,77.8,77.67,77.75,37138.0,64.5626,64.6541,64.546,64.6125,37138.0
2018-06-18 10:40:00,77.76,77.78,77.72,77.74,27873.0,64.6208,64.6374,64.5876,64.6042,27873.0
2018-06-18 10:45:00,77.75,77.92,77.73,77.86,56222.0,64.6125,64.7538,64.5959,64.7039,56222.0
2018-06-18 10:50:00,77.86,77.86,77.63,77.76,43230.0,64.7039,64.7039,64.5128,64.6208,43230.0
2018-06-18 10:55:00,77.77,77.78,77.65,77.66,11878.0,64.6291,64.6374,64.5294,64.5377,11878.0
2018-06-18 11:00:00,77.66,77.69,77.57,77.57,17492.0,64.5377,64.5626,64.4629,64.4629,17492.0
2018-06-18 11:05:00,77.58,77.81,77.56,77.8,31391.0,64.4712,64.6624,64.4546,64.6541,31391.0
2018-06-18 11:10:00,77.81,77.84,77.71,77.71,22041.0,64.6624,64.6873,64.5793,64.5793,22041.0
2018-06-18 11:15:00,77.71,77.77,77.62,77.62,19043.0,64.5793,64.6291,64.5045,64.5045,19043.0
2018-06-18 11:20:00,77.64,77.7,77.53,77.54,28903.0,64.5211,64.571,64.4297,64.438,28903.0
2018-06-18 11:25:00,77.55,77.64,77.54,77.56,17332.0,64.4463,64.5211,64.438,64.4546,17332.0
2018-06-18 11:30:00,77.56,77.62,77.51,77.51,20667.0,64.4546,64.5045,64.4131,64.4131,20667.0
2018-06-18 11:35:00,77.5,77.57,77.44,77.55,20513.0,64.4047,64.4629,64.3549,64.4463,20513.0
2018-06-18 11:40:00,77.54,77.56,77.48,77.51,15130.0,64.438,64.4546,64.3881,64.4131,15130.0
2018-06-18 11:45:00,77.52,77.58,77.47,77.51,22859.0,64.4214,64.4712,64.3798,64.4131,22859.0
2018-06-18 11:50:00,77.5,77.54,77.47,77.5,16940.0,64.4047,64.438,64.3798,64.4047,16940.0
2018-06-18 11:55:00,77.5,77.5,77.36,77.44,19466.0,64.4047,64.4047,64.2884,64.3549,19466.0
2018-06-18 12:00:00,77.43,77.5,77.42,77.48,18568.0,64.3466,64.4047,64.3383,64.3881,18568.0
2018-06-18 12:05:00,77.49,77.53,77.47,77.52,17217.0,64.3964,64.4297,64.3798,64.4214,17217.0
2018-06-18 12:10:00,77.52,77.52,77.38,77.38,16135.0,64.4214,64.4214,64.305,64.305,16135.0
2018-06-18 12:15:00,77.38,77.38,77.3,77.32,15335.0,64.305,64.305,64.2385,64.2552,15335.0
2018-06-18 12:20:00,77.33,77.42,77.32,77.36,18831.0,64.2635,64.3383,64.2552,64.2884,18831.0
2018-06-18 12:25:00,77.36,77.37,77.29,77.31,24969.0,64.2884,64.2967,64.2302,64.2468,24969.0
2018-06-18 12:30:00,77.3,77.48,77.3,77.39,32435.0,64.2385,64.3881,64.2385,64.3133,32435.0
2018-06-18 12:35:00,77.4,77.41,77.37,77.39,14599.0,64.3216,64.33,64.2967,64.3133,14599.0
2018-06-18 12:40:00,77.39,77.41,77.34,77.36,16842.0,64.3133,64.33,64.2718,64.2884,16842.0
2018-06-18 12:45:00,77.36,77.37,77.3,77.31,13211.0,64.2884,64.2967,64.2385,64.2468,13211.0
2018-06-18 12:50:00,77.32,77.32,77.19,77.2,32909.0,64.2552,64.2552,64.1471,64.1554,32909.0
2018-06-18 12:55:00,77.2,77.21,77.07,77.18,40776.0,64.1554,64.1637,64.0474,64.1388,40776.0
2018-06-18 13:00:00,77.17,77.22,77.14,77.16,17251.0,64.1305,64.1721,64.1056,64.1222,17251.0
2018-06-18 13:05:00,77.15,77.16,77.02,77.03,19860.0,64.1139,64.1222,64.0059,64.0142,19860.0
2018-06-18 13:10:00,77.04,77.1,77.0,77.1,15050.0,64.0225,64.0723,63.9892,64.0723,15050.0
2018-06-18 13:15:00,77.1,77.11,77.02,77.03,13043.0,64.0723,64.0806,64.0059,64.0142,13043.0
2018-06-18 13:20:00,77.02,77.07,76.98,77.01,21902.0,64.0059,64.0474,63.9726,63.9975,21902.0
2018-06-18 13:25:00,77.0,77.06,76.99,77.0,18987.0,63.9892,64.0391,63.9809,63.9892,18987.0
2018-06-18 13:30:00,77.01,77.19,77.01,77.15,23074.0,63.9975,64.1471,63.9975,64.1139,23074.0
2018-06-18 13:35:00,77.13,77.14,77.08,77.1,16879.0,64.0973,64.1056,64.0557,64.0723,16879.0
2018-06-18 13:40:00,77.1,77.13,77.06,77.11,19657.0,64.0723,64.0973,64.0391,64.0806,19657.0
2018-06-18 13:45:00,77.11,77.14,77.06,77.12,17654.0,64.0806,64.1056,64.0391,64.089,17654.0
2018-06-18 13:50:00,77.13,77.16,77.08,77.12,18708.0,64.0973,64.1222,64.0557,64.089,18708.0
2018-06-18 13:55:00,77.12,77.16,77.08,77.11,15723.0,64.089,64.1222,64.0557,64.0806,15723.0
2018-06-18 14:00:00,77.11,77.13,77.04,77.05,13719.0,64.0806,64.0973,64.0225,64.0308,13719.0
2018-06-18 14:05:00,77.05,77.12,77.0,77.1,17683.0,64.0308,64.089,63.9892,64.0723,17683.0
2018-06-18 14:10:00,77.1,77.1,77.04,77.06,14742.0,64.0723,64.0723,64.0225,64.0391,14742.0
2018-06-18 14:15:00,77.06,77.11,77.06,77.07,13434.0,64.0391,64.0806,64.0391,64.0474,13434.0
2018-06-18 14:20:00,77.07,77.09,77.04,77.08,25103.0,64.0474,64.064,64.0225,64.0557,25103.0
2018-06-18 14:25:00,77.08,77.1,77.05,77.06,20025.0,64.0557,64.0723,64.0308,64.0391,20025.0
2018-06-18 14:30:00,77.06,77.12,77.03,77.05,28955.0,64.0391,64.089,64.0142,64.0308,28955.0
2018-06-18 14:35:00,77.05,77.09,77.03,77.09,15469.0,64.0308,64.064,64.0142,64.064,15469.0
2018-06-18 14:40:00,77.09,77.1,77.05,77.08,15923.0,64.064,64.0723,64.0308,64.0557,15923.0
2018-06-18 14:45:00,77.08,77.08,76.97,76.98,21883.0,64.0557,64.0557,63.9643,63.9726,21883.0
2018-06-18 14:50:00,76.97,76.98,76.9,76.91,21091.0,63.9643,63.9726,63.9061,63.9144,21091.0
2018-06-18 14:55:00,76.91,76.94,76.9,76.93,17679.0,63.9144,63.9394,63.9061,63.9311,17679.0
2018-06-18 15:00:00,76.94,77.06,76.9,77.01,31608.0,63.9394,64.0391,63.9061,63.9975,31608.0
2018-06-18 15:05:00,77.01,77.11,77.01,77.05,32743.0,63.9975,64.0806,63.9975,64.0308,32743.0
2018-06-18 15:10:00,77.04,77.07,77.01,77.06,24105.0,64.0225,64.0474,63.9975,64.0391,24105.0
2018-06-18 15:15:00,77.06,77.07,77.02,77.07,22225.0,64.0391,64.0474,64.0059,64.0474,22225.0
2018-06-18 15:20:00,77.07,77.09,77.02,77.06,19411.0,64.0474,64.064,64.0059,64.0391,19411.0
2018-06-18 15:25:00,77.06,77.08,77.03,77.03,23756.0,64.0391,64.0557,64.0142,64.0142,23756.0
2018-06-18 15:30:00,77.04,77.06,77.0,77.02,31557.0,64.0225,64.0391,63.9892,64.0059,31557.0
2018-06-18 15:35:00,77.02,77.03,76.96,76.96,26628.0,64.0059,64.0142,63.956,63.956,26628.0
2018-06-18 15:40:00,76.96,77.0,76.94,77.0,38716.0,63.956,63.9892,63.9394,63.9892,38716.0
2018-06-18 15:45:00,77.0,77.17,77.0,77.17,66661.0,63.9892,64.1305,63.9892,64.1305,66661.0
2018-06-18 15:50:00,77.16,77.17,77.08,77.09,64721.0,64.1222,64.1305,64.0557,64.064,64721.0
2018-06-18 15:55:00,77.09,77.15,77.05,77.1,156678.0,64.064,64.1139,64.0308,64.0723,156678.0
2018-06-19 09:30:00,76.63,76.87,76.51,76.83,73704.0,63.6817,63.8812,63.582,63.848,73704.0
2018-06-19 09:35:00,76.82,76.96,76.66,76.93,48029.0,63.8396,63.956,63.7067,63.9311,48029.0
2018-06-19 09:40:00,76.9,76.9,76.68,76.73,50724.0,63.9061,63.9061,63.7233,63.7649,50724.0
2018-06-19 09:45:00,76.75,76.86,76.59,76.69,52460.0,63.7815,63.8729,63.6485,63.7316,52460.0
2018-06-19 09:50:00,76.7,76.74,76.49,76.49,44942.0,63.7399,63.7732,63.5654,63.5654,44942.0
2018-06-19 09:55:00,76.5,76.53,76.27,76.34,34067.0,63.5737,63.5986,63.3826,63.4408,34067.0
2018-06-19 10:00:00,76.32,76.32,76.04,76.28,59527.0,63.4241,63.4241,63.1914,63.3909,59527.0
2018-06-19 10:05:00,76.33,76.36,76.08,76.11,29954.0,63.4324,63.4574,63.2247,63.2496,29954.0
2018-06-19 10:10:00,76.11,76.16,75.94,75.97,49202.0,63.2496,63.2912,63.1083,63.1333,49202.0
2018-06-19 10:15:00,75.96,76.15,75.94,76.09,41385.0,63.125,63.2829,63.1083,63.233,41385.0
2018-06-19 10:20:00,76.11,76.11,75.92,76.04,56756.0,63.2496,63.2496,63.0917,63.1914,56756.0
2018-06-19 10:25:00,76.03,76.28,76.02,76.16,53218.0,63.1831,63.3909,63.1748,63.2912,53218.0
2018-06-19 10:30:00,76.17,76.38,76.17,76.36,23807.0,63.2995,63.474,63.2995,63.4574,23807.0
2018-06-19 10:35:00,76.33,76.33,76.18,76.21,45395.0,63.4324,63.4324,63.3078,63.3327,45395.0
2018-06-19 10:40:00,76.23,76.3,76.14,76.28,33962.0,63.3493,63.4075,63.2745,63.3909,33962.0
2018-06-19 10:45:00,76.27,76.45,76.22,76.44,35215.0,63.3826,63.5322,63.341,63.5239,35215.0
2018-06-19 10:50:00,76.44,76.61,76.44,76.58,29391.0,63.5239,63.6651,63.5239,63.6402,29391.0
2018-06-19 10:55:00,76.59,76.69,76.56,76.59,27511.0,63.6485,63.7316,63.6236,63.6485,27511.0
2018-06-19 11:00:00,76.59,76.63,76.43,76.45,25393.0,63.6485,63.6817,63.5155,63.5322,25393.0
2018-06-19 11:05:00,76.43,76.5,76.39,76.44,30407.0,63.5155,63.5737,63.4823,63.5239,30407.0
2018-06-19 11:10:00,76.44,76.51,76.3,76.32,26988.0,63.5239,63.582,63.4075,63.4241,26988.0
2018-06-19 11:15:00,76.33,76.36,76.25,76.29,38917.0,63.4324,63.4574,63.366,63.3992,38917.0
2018-06-19 11:20:00,76.27,76.33,76.24,76.29,30748.0,63.3826,63.4324,63.3576,63.3992,30748.0
2018-06-19 11:25:00,76.3,76.32,76.23,76.24,27913.0,63.4075,63.4241,63.3493,63.3576,27913.0
2018-06-19 11:30:00,76.26,76.27,76.14,76.15,25387.0,63.3743,63.3826,63.2745,63.2829,25387.0
2018-06-19 11:35:00,76.14,76.19,76.07,76.09,48479.0,63.2745,63.3161,63.2164,63.233,48479.0
2018-06-19 11:40:00,76.09,76.2,76.06,76.18,35247.0,63.233,63.3244,63.2081,63.3078,35247.0
2018-06-19 11:45:00,76.18,76.28,76.17,76.2,44095.0,63.3078,63.3909,63.2995,63.3244,44095.0
2018-06-19 11:50:00,76.2,76.21,76.17,76.2,22382.0,63.3244,63.3327,63.2995,63.3244,22382.0
2018-06-19 11:55:00,76.19,76.22,76.1,76.12,41375.0,63.3161,63.341,63.2413,63.2579,41375.0
2018-06-19 12:00:00,76.11,76.19,76.02,76.14,120897.0,63.2496,63.3161,63.1748,63.2745,120897.0
2018-06-19 12:05:00,76.14,76.26,76.08,76.26,61923.0,63.2745,63.3743,63.2247,63.3743,61923.0
2018-06-19 12:10:00,76.26,76.35,76.24,76.33,37224.0,63.3743,63.4491,63.3576,63.4324,37224.0
2018-06-19 12:15:00,76.35,76.55,76.34,76.51,29929.0,63.4491,63.6153,63.4408,63.582,29929.0
2018-06-19 12:20:00,76.51,76.57,76.46,76.5,28057.0,63.582,63.6319,63.5405,63.5737,28057.0
2018-06-19 12:25:00,76.51,76.51,76.44,76.47,20242.0,63.582,63.582,63.5239,63.5488,20242.0
2018-06-19 12:30:00,76.48,76.57,76.47,76.55,17477.0,63.5571,63.6319,63.5488,63.6153,17477.0
2018-06-19 12:35:00,76.55,76.57,76.51,76.53,26619.0,63.6153,63.6319,63.582,63.5986,26619.0
2018-06-19 12:40:00,76.51,76.51,76.4,76.44,17352.0,63.582,63.582,63.4906,63.5239,17352.0
2018-06-19 12:45:00,76.46,76.46,76.38,76.39,14261.0,63.5405,63.5405,63.474,63.4823,14261.0
2018-06-19 12:50:00,76.37,76.38,76.3,76.34,22376.0,63.4657,63.474,63.4075,63.4408,22376.0
2018-06-19 12:55:00,76.33,76.33,76.29,76.3,14615.0,63.4324,63.4324,63.3992,63.4075,14615.0
2018-06-19 13:00:00,76.29,76.31,76.22,76.22,16265.0,63.3992,63.4158,63.341,63.341,16265.0
2018-06-19 13:05:00,76.21,76.25,76.2,76.24,17559.0,63.3327,63.366,63.3244,63.3576,17559.0
2018-06-19 13:10:00,76.24,76.27,76.21,76.27,16109.0,63.3576,63.3826,63.3327,63.3826,16109.0
2018-06-19 13:15:00,76.26,76.3,76.21,76.22,15582.0,63.3743,63.4075,63.3327,63.341,15582.0
2018-06-19 13:20:00,76.22,76.23,76.13,76.14,14597.0,63.341,63.3493,63.2662,63.2745,14597.0
2018-06-19 13:25:00,76.14,76.15,76.06,76.08,18494.0,63.2745,63.2829,63.2081,63.2247,18494.0
2018-06-19 13:30:00,76.08,76.1,76.03,76.03,23318.0,63.2247,63.2413,63.1831,63.1831,23318.0
2018-06-19 13:35:00,76.03,76.14,76.03,76.14,24610.0,63.1831,63.2745,63.1831,63.2745,24610.0
2018-06-19 13:40:00,76.15,76.3,76.14,76.29,19663.0,63.2829,63.4075,63.2745,63.3992,19663.0
2018-06-19 13:45:00,76.29,76.3,76.19,76.25,20984.0,63.3992,63.4075,63.3161,63.366,20984.0
2018-06-19 13:50:00,76.26,76.31,76.24,76.25,16783.0,63.3743,63.4158,63.3576,63.366,16783.0
2018-06-19 13:55:00,76.25,76.32,76.25,76.32,16544.0,63.366,63.4241,63.366,63.4241,16544.0
2018-06-19 14:00:00,76.33,76.36,76.29,76.31,15012.0,63.4324,63.4574,63.3992,63.4158,15012.0
2018-06-19 14:05:00,76.32,76.36,76.27,76.28,23362.0,63.4241,63.4574,63.3826,63.3909,23362.0
2018-06-19 14:10:00,76.29,76.39,76.27,76.37,19671.0,63.3992,63.4823,63.3826,63.4657,19671.0
2018-06-19 14:15:00,76.38,76.43,76.33,76.38,21408.0,63.474,63.5155,63.4324,63.474,21408.0
2018-06-19 14:20:00,76.38,76.38,76.29,76.31,29591.0,63.474,63.474,63.3992,63.4158,29591.0
2018-06-19 14:25:00,76.3,76.34,76.29,76.32,28944.0,63.4075,63.4408,63.3992,63.4241,28944.0
2018-06-19 14:30:00,76.33,76.42,76.33,76.4,18392.0,63.4324,63.5072,63.4324,63.4906,18392.0
2018-06-19 14:35:00,76.39,76.39,76.33,76.34,22819.0,63.4823,63.4823,63.4324,63.4408,22819.0
2018-06-19 14:40:00,76.34,76.43,76.33,76.39,17895.0,63.4408,63.5155,63.4324,63.4823,17895.0
2018-06-19 14:45:00,76.39,76.46,76.37,76.43,17012.0,63.4823,63.5405,63.4657,63.5155,17012.0
2018-06-19 14:50:00,76.44,76.49,76.41,76.42,22055.0,63.5239,63.5654,63.4989,63.5072,22055.0
2018-06-19 14:55:00,76.41,76.52,76.41,76.47,22685.0,63.4989,63.5903,63.4989,63.5488,22685.0
2018-06-19 15:00:00,76.48,76.48,76.28,76.28,29531.0,63.5571,63.5571,63.3909,63.3909,29531.0
2018-06-19 15:05:00,76.29,76.34,76.27,76.28,18405.0,63.3992,63.4408,63.3826,63.3909,18405.0
2018-06-19 15:10:00,76.29,76.31,76.26,76.28,18048.0,63.3992,63.4158,63.3743,63.3909,18048.0
2018-06-19 15:15:00,76.28,76.32,76.25,76.31,33128.0,63.3909,63.4241,63.366,63.4158,33128.0
2018-06-19 15:20:00,76.32,76.39,76.32,76.35,31946.0,63.4241,63.4823,63.4241,63.4491,31946.0
2018-06-19 15:25:00,76.36,76.37,76.28,76.28,44581.0,63.4574,63.4657,63.3909,63.3909,44581.0
2018-06-19 15:30:00,76.29,76.4,76.29,76.39,44017.0,63.3992,63.4906,63.3992,63.4823,44017.0
2018-06-19 15:35:00,76.38,76.45,76.36,76.41,44837.0,63.474,63.5322,63.4574,63.4989,44837.0
2018-06-19 15:40:00,76.4,76.44,76.38,76.44,41911.0,63.4906,63.5239,63.474,63.5239,41911.0
2018-06-19 15:45:00,76.44,76.48,76.39,76.42,64347.0,63.5239,63.5571,63.4823,63.5072,64347.0
2018-06-19 15:50:00,76.42,76.51,76.42,76.51,56243.0,63.5072,63.582,63.5072,63.582,56243.0
2018-06-19 15:55:00,76.51,76.57,76.5,76.57,173537.0,63.582,63.6319,63.5737,63.6319,173537.0
2018-06-20 09:30:00,77.16,77.2,76.63,76.84,115724.0,64.1222,64.1554,63.6817,63.8563,115724.0
2018-06-20 09:35:00,76.84,76.86,76.01,76.06,83956.0,63.8563,63.8729,63.1665,63.2081,83956.0
2018-06-20 09:40:00,76.03,76.11,75.5,75.51,72076.0,63.1831,63.2496,62.7427,62.751,72076.0
2018-06-20 09:45:00,75.54,75.68,75.42,75.48,75433.0,62.7759,62.8923,62.6762,62.7261,75433.0
2018-06-20 09:50:00,75.5,75.6,75.46,75.58,60628.0,62.7427,62.8258,62.7094,62.8092,60628.0
2018-06-20 09:55:00,75.58,75.61,75.33,75.34,49600.0,62.8092,62.8341,62.6014,62.6097,49600.0
2018-06-20 10:00:00,75.33,75.5,75.33,75.42,47707.0,62.6014,62.7427,62.6014,62.6762,47707.0
2018-06-20 10:05:00,75.38,75.48,75.19,75.33,59254.0,62.643,62.7261,62.4851,62.6014,59254.0
2018-06-20 10:10:00,75.32,75.32,75.14,75.17,36670.0,62.5931,62.5931,62.4435,62.4684,36670.0
2018-06-20 10:15:00,75.16,75.17,74.84,74.92,111382.0,62.4601,62.4684,62.1942,62.2607,111382.0
2018-06-20 10:20:00,74.92,75.06,74.55,74.56,104626.0,62.2607,62.377,61.9532,61.9615,104626.0
2018-06-20 10:25:00,74.58,74.92,74.5,74.9,92573.0,61.9781,62.2607,61.9117,62.2441,92573.0
2018-06-20 10:30:00,74.91,74.94,74.66,74.81,62496.0,62.2524,62.2773,62.0446,62.1693,62496.0
2018-06-20 10:35:00,74.81,74.87,74.74,74.84,72514.0,62.1693,62.2191,62.1111,62.1942,72514.0
2018-06-20 10:40:00,74.85,75.04,74.8,74.99,77840.0,62.2025,62.3604,62.161,62.3189,77840.0
2018-06-20 10:45:00,74.99,74.99,74.72,74.73,55764.0,62.3189,62.3189,62.0945,62.1028,55764.0
2018-06-20 10:50:00,74.75,74.91,74.65,74.9,40042.0,62.1194,62.2524,62.0363,62.2441,40042.0
2018-06-20 10:55:00,74.89,75.04,74.86,74.95,65923.0,62.2358,62.3604,62.2108,62.2856,65923.0
2018-06-20 11:00:00,74.95,75.14,74.92,75.09,60425.0,62.2856,62.4435,62.2607,62.402,60425.0
2018-06-20 11:05:00,75.07,75.08,74.97,75.03,70510.0,62.3853,62.3937,62.3022,62.3521,70510.0
2018-06-20 11:10:00,75.03,75.06,74.87,74.95,37051.0,62.3521,62.377,62.2191,62.2856,37051.0
2018-06-20 11:15:00,74.96,75.21,74.9,75.2,37670.0,62.2939,62.5017,62.2441,62.4934,37670.0
2018-06-20 11:20:00,75.2,75.26,75.11,75.15,34324.0,62.4934,62.5432,62.4186,62.4518,34324.0
2018-06-20 11:25:00,75.15,75.3,75.11,75.28,36848.0,62.4518,62.5765,62.4186,62.5599,36848.0
2018-06-20 11:30:00,75.28,75.49,75.28,75.49,46003.0,62.5599,62.7344,62.5599,62.7344,46003.0
2018-06-20 11:35:00,75.47,75.66,75.42,75.66,50298.0,62.7178,62.8757,62.6762,62.8757,50298.0
2018-06-20 11:40:00,75.67,75.85,75.61,75.63,37878.0,62.884,63.0335,62.8341,62.8507,37878.0
2018-06-20 11:45:00,75.62,75.75,75.61,75.67,34963.0,62.8424,62.9504,62.8341,62.884,34963.0
2018-06-20 11:50:00,75.7,75.76,75.58,75.62,64746.0,62.9089,62.9588,62.8092,62.8424,64746.0
2018-06-20 11:55:00,75.63,75.68,75.54,75.61,33387.0,62.8507,62.8923,62.7759,62.8341,33387.0
2018-06-20 12:00:00,75.61,75.61,75.41,75.47,33967.0,62.8341,62.8341,62.6679,62.7178,33967.0
2018-06-20 12:05:00,75.47,75.5,75.41,75.47,27114.0,62.7178,62.7427,62.6679,62.7178,27114.0
2018-06-20 12:10:00,75.46,75.46,75.32,75.35,30047.0,62.7094,62.7094,62.5931,62.618,30047.0
2018-06-20 12:15:00,75.36,75.37,75.32,75.34,35460.0,62.6263,62.6347,62.5931,62.6097,35460.0
2018-06-20 12:20:00,75.35,75.36,75.24,75.26,32831.0,62.618,62.6263,62.5266,62.5432,32831.0
2018-06-20 12:25:00,75.27,75.3,75.25,75.25,23109.0,62.5515,62.5765,62.5349,62.5349,23109.0
2018-06-20 12:30:00,75.27,75.33,75.27,75.31,26315.0,62.5515,62.6014,62.5515,62.5848,26315.0
2018-06-20 12:35:00,75.31,75.35,75.29,75.3,28466.0,62.5848,62.618,62.5682,62.5765,28466.0
2018-06-20 12:40:00,75.31,75.44,75.29,75.42,14834.0,62.5848,62.6928,62.5682,62.6762,14834.0
2018-06-20 12:45:00,75.42,75.43,75.38,75.41,21963.0,62.6762,62.6845,62.643,62.6679,21963.0
2018-06-20 12:50:00,75.41,75.42,75.32,75.32,17010.0,62.6679,62.6762,62.5931,62.5931,17010.0
2018-06-20 12:55:00,75.31,75.36,75.25,75.35,23668.0,62.5848,62.6263,62.5349,62.618,23668.0
2018-06-20 13:00:00,75.34,75.34,75.26,75.29,15757.0,62.6097,62.6097,62.5432,62.5682,15757.0
2018-06-20 13:05:00,75.28,78.3,75.28,75.56,181947.0,62.5599,65.0696,62.5599,62.7925,181947.0
2018-06-20 13:10:00,75.57,75.57,75.39,75.41,21491.0,62.8009,62.8009,62.6513,62.6679,21491.0
2018-06-20 13:15:00,75.41,75.43,75.35,75.38,16775.0,62.6679,62.6845,62.618,62.643,16775.0
2018-06-20 13:20:00,75.37,75.41,75.33,75.36,32292.0,62.6347,62.6679,62.6014,62.6263,32292.0
2018-06-20 13:25:00,75.36,75.46,75.17,75.4,96316.0,62.6263,62.7094,62.4684,62.6596,96316.0
2018-06-20 13:30:00,75.4,75.42,75.35,75.36,42276.0,62.6596,62.6762,62.618,62.6263,42276.0
2018-06-20 13:35:00,75.36,75.36,75.31,75.33,15618.0,62.6263,62.6263,62.5848,62.6014,15618.0
2018-06-20 13:40:00,75.33,75.34,75.26,75.26,20049.0,62.6014,62.6097,62.5432,62.5432,20049.0
2018-06-20 13:45:00,75.29,75.31,75.26,75.3,19271.0,62.5682,62.5848,62.5432,62.5765,19271.0
2018-06-20 13:50:00,75.29,75.32,75.28,75.3,28969.0,62.5682,62.5931,62.5599,62.5765,28969.0
2018-06-20 13:55:00,75.3,75.31,75.28,75.3,18056.0,62.5765,62.5848,62.5599,62.5765,18056.0
2018-06-20 14:00:00,75.31,75.32,75.26,75.27,26949.0,62.5848,62.5931,62.5432,62.5515,26949.0
2018-06-20 14:05:00,75.28,75.43,75.28,75.4,87356.0,62.5599,62.6845,62.5599,62.6596,87356.0
2018-06-20 14:10:00,75.4,75.41,75.36,75.4,29673.0,62.6596,62.6679,62.6263,62.6596,29673.0
2018-06-20 14:15:00,75.41,75.41,75.33,75.36,31149.0,62.6679,62.6679,62.6014,62.6263,31149.0
2018-06-20 14:20:00,75.36,75.37,75.26,75.26,55929.0,62.6263,62.6347,62.5432,62.5432,55929.0
2018-06-20 14:25:00,75.26,75.28,75.19,75.26,34394.0,62.5432,62.5599,62.4851,62.5432,34394.0
2018-06-20 14:30:00,75.26,75.27,75.22,75.24,28554.0,62.5432,62.5515,62.51,62.5266,28554.0
2018-06-20 14:35:00,75.23,75.27,75.23,75.26,35358.0,62.5183,62.5515,62.5183,62.5432,35358.0
2018-06-20 14:40:00,75.25,75.31,75.24,75.24,34330.0,62.5349,62.5848,62.5266,62.5266,34330.0
2018-06-20 14:45:00,75.24,75.29,75.21,75.26,22453.0,62.5266,62.5682,62.5017,62.5432,22453.0
2018-06-20 14:50:00,75.26,75.28,75.24,75.25,24763.0,62.5432,62.5599,62.5266,62.5349,24763.0
2018-06-20 14:55:00,75.25,75.26,75.21,75.26,34694.0,62.5349,62.5432,62.5017,62.5432,34694.0
2018-06-20 15:00:00,75.26,75.32,75.2,75.23,93638.0,62.5432,62.5931,62.4934,62.5183,93638.0
2018-06-20 15:05:00,75.24,75.24,75.15,75.21,32436.0,62.5266,62.5266,62.4518,62.5017,32436.0
2018-06-20 15:10:00,75.21,75.37,75.19,75.33,31360.0,62.5017,62.6347,62.4851,62.6014,31360.0
2018-06-20 15:15:00,75.32,75.34,75.29,75.33,20065.0,62.5931,62.6097,62.5682,62.6014,20065.0
2018-06-20 15:20:00,75.32,75.35,75.3,75.3,35908.0,62.5931,62.618,62.5765,62.5765,35908.0
2018-06-20 15:25:00,75.31,75.31,75.26,75.3,52135.0,62.5848,62.5848,62.5432,62.5765,52135.0
2018-06-20 15:30:00,75.3,75.3,75.23,75.25,77403.0,62.5765,62.5765,62.5183,62.5349,77403.0
2018-06-20 15:35:00,75.24,75.27,75.23,75.27,60450.0,62.5266,62.5515,62.5183,62.5515,60450.0
2018-06-20 15:40:00,75.27,75.41,75.27,75.35,145082.0,62.5515,62.6679,62.5515,62.618,145082.0
2018-06-20 15:45:00,75.34,75.37,75.31,75.33,86094.0,62.6097,62.6347,62.5848,62.6014,86094.0
2018-06-20 15:50:00,75.34,75.36,75.32,75.34,110617.0,62.6097,62.6263,62.5931,62.6097,110617.0
2018-06-20 15:55:00,75.35,75.41,75.32,75.39,245313.0,62.618,62.6679,62.5931,62.6513,245313.0
2018-06-21 09:30:00,75.39,75.65,75.24,75.45,136221.0,62.6513,62.8673,62.5266,62.7011,136221.0
2018-06-21 09:35:00,75.46,75.93,75.36,75.89,56318.0,62.7094,63.1,62.6263,63.0668,56318.0
2018-06-21 09:40:00,75.94,76.09,75.82,76.08,90803.0,63.1083,63.233,63.0086,63.2247,90803.0
2018-06-21 09:45:00,76.06,76.63,76.06,76.5,82704.0,63.2081,63.6817,63.2081,63.5737,82704.0
2018-06-21 09:50:00,76.5,76.6,76.38,76.39,54747.0,63.5737,63.6568,63.474,63.4823,54747.0
2018-06-21 09:55:00,76.39,76.56,76.33,76.4,45977.0,63.4823,63.6236,63.4324,63.4906,45977.0
2018-06-21 10:00:00,76.4,76.41,76.19,76.19,37079.0,63.4906,63.4989,63.3161,63.3161,37079.0
2018-06-21 10:05:00,76.2,76.22,76.08,76.11,43390.0,63.3244,63.341,63.2247,63.2496,43390.0
2018-06-21 10:10:00,76.12,76.45,76.12,76.37,37346.0,63.2579,63.5322,63.2579,63.4657,37346.0
2018-06-21 10:15:00,76.37,76.57,76.35,76.43,56393.0,63.4657,63.6319,63.4491,63.5155,56393.0
2018-06-21 10:20:00,76.42,76.57,76.41,76.45,63636.0,63.5072,63.6319,63.4989,63.5322,63636.0
2018-06-21 10:25:00,76.45,76.45,76.34,76.37,32600.0,63.5322,63.5322,63.4408,63.4657,32600.0
2018-06-21 10:30:00,76.38,76.81,76.27,76.78,54476.0,63.474,63.8313,63.3826,63.8064,54476.0
2018-06-21 10:35:00,76.78,76.8,76.46,76.74,75668.0,63.8064,63.823,63.5405,63.7732,75668.0
2018-06-21 10:40:00,76.74,76.76,76.55,76.7,55124.0,63.7732,63.7898,63.6153,63.7399,55124.0
2018-06-21 10:45:00,76.69,76.98,76.65,76.98,85462.0,63.7316,63.9726,63.6984,63.9726,85462.0
2018-06-21 10:50:00,76.99,77.04,76.88,76.99,45569.0,63.9809,64.0225,63.8895,63.9809,45569.0
2018-06-21 10:55:00,77.0,77.0,76.83,76.9,43911.0,63.9892,63.9892,63.848,63.9061,43911.0
2018-06-21 11:00:00,76.9,77.2,76.87,77.2,63376.0,63.9061,64.1554,63.8812,64.1554,63376.0
2018-06-21 11:05:00,77.2,77.2,77.01,77.03,39741.0,64.1554,64.1554,63.9975,64.0142,39741.0
2018-06-21 11:10:00,77.03,77.13,77.02,77.11,30725.0,64.0142,64.0973,64.0059,64.0806,30725.0
2018-06-21 11:15:00,77.12,77.23,77.06,77.09,53136.0,64.089,64.1804,64.0391,64.064,53136.0
2018-06-21 11:20:00,77.09,77.16,76.96,77.13,35713.0,64.064,64.1222,63.956,64.0973,35713.0
2018-06-21 11:25:00,77.14,77.15,77.02,77.05,36216.0,64.1056,64.1139,64.0059,64.0308,36216.0
2018-06-21 11:30:00,77.05,77.21,76.91,76.93,40094.0,64.0308,64.1637,63.9144,63.9311,40094.0
2018-06-21 11:35:00,76.94,76.94,76.84,76.84,55322.0,63.9394,63.9394,63.8563,63.8563,55322.0
2018-06-21 11:40:00,76.84,76.94,76.78,76.88,63408.0,63.8563,63.9394,63.8064,63.8895,63408.0
2018-06-21 11:45:00,76.86,76.87,76.73,76.78,39791.0,63.8729,63.8812,63.7649,63.8064,39791.0
2018-06-21 11:50:00,76.8,76.82,76.71,76.78,27264.0,63.823,63.8396,63.7482,63.8064,27264.0
2018-06-21 11:55:00,76.78,76.78,76.67,76.69,33527.0,63.8064,63.8064,63.715,63.7316,33527.0
2018-06-21 12:00:00,76.7,76.7,76.59,76.59,68610.0,63.7399,63.7399,63.6485,63.6485,68610.0
2018-06-21 12:05:00,76.58,76.61,76.47,76.55,36982.0,63.6402,63.6651,63.5488,63.6153,36982.0
2018-06-21 12:10:00,76.56,76.66,76.55,76.63,36153.0,63.6236,63.7067,63.6153,63.6817,36153.0
2018-06-21 12:15:00,76.64,76.77,76.63,76.72,39452.0,63.6901,63.7981,63.6817,63.7565,39452.0
2018-06-21 12:20:00,76.73,76.73,76.57,76.57,26681.0,63.7649,63.7649,63.6319,63.6319,26681.0
2018-06-21 12:25:00,76.58,76.79,76.57,76.73,24220.0,63.6402,63.8147,63.6319,63.7649,24220.0
2018-06-21 12:30:00,76.73,76.76,76.63,76.75,39346.0,63.7649,63.7898,63.6817,63.7815,39346.0
2018-06-21 12:35:00,76.77,76.8,76.73,76.74,26169.0,63.7981,63.823,63.7649,63.7732,26169.0
2018-06-21 12:40:00,76.72,76.8,76.72,76.78,22717.0,63.7565,63.823,63.7565,63.8064,22717.0
2018-06-21 12:45:00,76.78,76.82,76.7,76.72,26465.0,63.8064,63.8396,63.7399,63.7565,26465.0
2018-06-21 12:50:00,76.74,76.77,76.73,76.75,14204.0,63.7732,63.7981,63.7649,63.7815,14204.0
2018-06-21 12:55:00,76.73,76.8,76.63,76.64,22891.0,63.7649,63.823,63.6817,63.6901,22891.0
2018-06-21 13:00:00,76.64,76.66,76.53,76.53,36424.0,63.6901,63.7067,63.5986,63.5986,36424.0
2018-06-21 13:05:00,76.52,76.53,76.48,76.5,16088.0,63.5903,63.5986,63.5571,63.5737,16088.0
2018-06-21 13:10:00,76.5,76.54,76.45,76.54,23724.0,63.5737,63.607,63.5322,63.607,23724.0
2018-06-21 13:15:00,76.55,76.66,76.55,76.57,24348.0,63.6153,63.7067,63.6153,63.6319,24348.0
2018-06-21 13:20:00,76.55,76.59,76.54,76.58,15632.0,63.6153,63.6485,63.607,63.6402,15632.0
2018-06-21 13:25:00,76.57,76.59,76.48,76.5,17593.0,63.6319,63.6485,63.5571,63.5737,17593.0
2018-06-21 13:30:00,76.48,76.52,76.4,76.4,22463.0,63.5571,63.5903,63.4906,63.4906,22463.0
2018-06-21 13:35:00,76.4,76.46,76.39,76.43,16527.0,63.4906,63.5405,63.4823,63.5155,16527.0
2018-06-21 13:40:00,76.43,76.64,76.43,76.64,23432.0,63.5155,63.6901,63.5155,63.6901,23432.0
2018-06-21 13:45:00,76.64,76.65,76.52,76.61,18614.0,63.6901,63.6984,63.5903,63.6651,18614.0
2018-06-21 13:50:00,76.61,76.75,76.59,76.68,24480.0,63.6651,63.7815,63.6485,63.7233,24480.0
2018-06-21 13:55:00,76.7,76.7,76.6,76.62,20136.0,63.7399,63.7399,63.6568,63.6734,20136.0
2018-06-21 14:00:00,76.62,76.73,76.61,76.63,20902.0,63.6734,63.7649,63.6651,63.6817,20902.0
2018-06-21 14:05:00,76.63,76.79,76.62,76.73,18844.0,63.6817,63.8147,63.6734,63.7649,18844.0
2018-06-21 14:10:00,76.73,76.73,76.66,76.72,18300.0,63.7649,63.7649,63.7067,63.7565,18300.0
2018-06-21 14:15:00,76.72,76.78,76.68,76.68,19602.0,63.7565,63.8064,63.7233,63.7233,19602.0
2018-06-21 14:20:00,76.68,76.69,76.55,76.58,79248.0,63.7233,63.7316,63.6153,63.6402,79248.0
2018-06-21 14:25:00,76.57,76.61,76.5,76.59,38440.0,63.6319,63.6651,63.5737,63.6485,38440.0
2018-06-21 14:30:00,76.59,76.62,76.5,76.52,20913.0,63.6485,63.6734,63.5737,63.5903,20913.0
2018-06-21 14:35:00,76.52,76.54,76.39,76.39,86762.0,63.5903,63.607,63.4823,63.4823,86762.0
2018-06-21 14:40:00,76.4,76.47,76.36,76.46,21134.0,63.4906,63.5488,63.4574,63.5405,21134.0
2018-06-21 14:45:00,76.45,76.46,76.41,76.44,21943.0,63.5322,63.5405,63.4989,63.5239,21943.0
2018-06-21 14:50:00,76.44,76.48,76.43,76.47,29487.0,63.5239,63.5571,63.5155,63.5488,29487.0
2018-06-21 14:55:00,76.47,76.47,76.4,76.41,23172.0,63.5488,63.5488,63.4906,63.4989,23172.0
2018-06-21 15:00:00,76.41,76.41,76.36,76.4,22517.0,63.4989,63.4989,63.4574,63.4906,22517.0
2018-06-21 15:05:00,76.39,76.41,76.31,76.37,28019.0,63.4823,63.4989,63.4158,63.4657,28019.0
2018-06-21 15:10:00,76.36,76.36,76.18,76.19,50329.0,63.4574,63.4574,63.3078,63.3161,50329.0
2018-06-21 15:15:00,76.19,76.23,76.16,76.18,54984.0,63.3161,63.3493,63.2912,63.3078,54984.0
2018-06-21 15:20:00,76.19,76.34,76.06,76.28,50767.0,63.3161,63.4408,63.2081,63.3909,50767.0
2018-06-21 15:25:00,76.28,76.36,76.25,76.33,29072.0,63.3909,63.4574,63.366,63.4324,29072.0
2018-06-21 15:30:00,76.33,76.33,76.24,76.25,29216.0,63.4324,63.4324,63.3576,63.366,29216.0
2018-06-21 15:35:00,76.25,76.25,76.1,76.2,96652.0,63.366,63.366,63.2413,63.3244,96652.0
2018-06-21 15:40:00,76.2,76.3,76.14,76.26,53225.0,63.3244,63.4075,63.2745,63.3743,53225.0
2018-06-21 15:45:00,76.25,76.35,76.22,76.23,75771.0,63.366,63.4491,63.341,63.3493,75771.0
2018-06-21 15:50:00,76.22,76.28,76.16,76.17,105731.0,63.341,63.3909,63.2912,63.2995,105731.0
2018-06-21 15:55:00,76.17,76.22,76.09,76.15,233996.0,63.2995,63.341,63.233,63.2829,233996.0
2018-06-22 09:30:00,76.73,76.87,76.38,76.43,59623.0,63.7649,63.8812,63.474,63.5155,59623.0
2018-06-22 09:35:00,76.52,76.75,76.51,76.63,12835.0,63.5903,63.7815,63.582,63.6817,12835.0
2018-06-22 09:40:00,76.61,76.7,76.4,76.56,44082.0,63.6651,63.7399,63.4906,63.6236,44082.0
2018-06-22 09:45:00,76.59,76.65,76.45,76.48,21904.0,63.6485,63.6984,63.5322,63.5571,21904.0
2018-06-22 09:50:00,76.45,76.61,76.35,76.39,22124.0,63.5322,63.6651,63.4491,63.4823,22124.0
2018-06-22 09:55:00,76.39,76.62,76.38,76.53,13815.0,63.4823,63.6734,63.474,63.5986,13815.0
2018-06-22 10:00:00,76.52,76.57,76.46,76.46,21534.0,63.5903,63.6319,63.5405,63.5405,21534.0
2018-06-22 10:05:00,76.49,76.65,76.32,76.6,27759.0,63.5654,63.6984,63.4241,63.6568,27759.0
2018-06-22 10:10:00,76.58,76.68,76.51,76.66,19485.0,63.6402,63.7233,63.582,63.7067,19485.0
2018-06-22 10:15:00,76.65,76.68,76.56,76.64,13840.0,63.6984,63.7233,63.6236,63.6901,13840.0
2018-06-22 10:20:00,76.61,76.75,76.59,76.62,14585.0,63.6651,63.7815,63.6485,63.6734,14585.0
2018-06-22 10:25:00,76.61,76.71,76.52,76.6,52381.0,63.6651,63.7482,63.5903,63.6568,52381.0
2018-06-22 10:30:00,76.58,76.58,76.42,76.55,17698.0,63.6402,63.6402,63.5072,63.6153,17698.0
2018-06-22 10:35:00,76.59,76.68,76.59,76.63,13078.0,63.6485,63.7233,63.6485,63.6817,13078.0
2018-06-22 10:40:00,76.65,76.65,76.55,76.63,19594.0,63.6984,63.6984,63.6153,63.6817,19594.0
2018-06-22 10:45:00,76.62,76.64,76.41,76.44,26089.0,63.6734,63.6901,63.4989,63.5239,26089.0
2018-06-22 10:50:00,76.41,76.5,76.3,76.5,20332.0,63.4989,63.5737,63.4075,63.5737,20332.0
2018-06-22 10:55:00,76.53,76.54,76.45,76.51,30200.0,63.5986,63.607,63.5322,63.582,30200.0
2018-06-22 11:00:00,76.51,76.63,76.45,76.57,20103.0,63.582,63.6817,63.5322,63.6319,20103.0
2018-06-22 11:05:00,76.58,76.59,76.49,76.55,19737.0,63.6402,63.6485,63.5654,63.6153,19737.0
2018-06-22 11:10:00,76.55,76.62,76.53,76.56,12794.0,63.6153,63.6734,63.5986,63.6236,12794.0
2018-06-22 11:15:00,76.56,76.56,76.43,76.51,18442.0,63.6236,63.6236,63.5155,63.582,18442.0
2018-06-22 11:20:00,76.51,76.55,76.44,76.51,15939.0,63.582,63.6153,63.5239,63.582,15939.0
2018-06-22 11:25:00,76.5,76.6,76.5,76.59,10406.0,63.5737,63.6568,63.5737,63.6485,10406.0
2018-06-22 11:30:00,76.6,76.6,76.51,76.56,12956.0,63.6568,63.6568,63.582,63.6236,12956.0
2018-06-22 11:35:00,76.56,76.61,76.52,76.61,17224.0,63.6236,63.6651,63.5903,63.6651,17224.0
2018-06-22 11:40:00,76.58,76.67,76.55,76.61,17902.0,63.6402,63.715,63.6153,63.6651,17902.0
2018-06-22 11:45:00,76.61,76.63,76.56,76.59,18852.0,63.6651,63.6817,63.6236,63.6485,18852.0
2018-06-22 11:50:00,76.57,76.62,76.57,76.59,21697.0,63.6319,63.6734,63.6319,63.6485,21697.0
2018-06-22 11:55:00,76.58,76.6,76.55,76.56,35023.0,63.6402,63.6568,63.6153,63.6236,35023.0
2018-06-22 12:00:00,76.57,76.62,76.55,76.59,19510.0,63.6319,63.6734,63.6153,63.6485,19510.0
2018-06-22 12:05:00,76.6,76.61,76.56,76.57,15556.0,63.6568,63.6651,63.6236,63.6319,15556.0
2018-06-22 12:10:00,76.57,76.63,76.57,76.63,19819.0,63.6319,63.6817,63.6319,63.6817,19819.0
2018-06-22 12:15:00,76.64,76.67,76.62,76.64,18692.0,63.6901,63.715,63.6734,63.6901,18692.0
2018-06-22 12:20:00,76.64,76.64,76.61,76.63,19515.0,63.6901,63.6901,63.6651,63.6817,19515.0
2018-06-22 12:25:00,76.62,76.63,76.6,76.63,17726.0,63.6734,63.6817,63.6568,63.6817,17726.0
2018-06-22 12:30:00,76.62,76.64,76.48,76.53,53534.0,63.6734,63.6901,63.5571,63.5986,53534.0
2018-06-22 12:35:00,76.53,76.53,76.4,76.46,14453.0,63.5986,63.5986,63.4906,63.5405,14453.0
2018-06-22 12:40:00,76.45,76.45,76.35,76.38,9311.0,63.5322,63.5322,63.4491,63.474,9311.0
2018-06-22 12:45:00,76.38,76.38,76.15,76.17,15970.0,63.474,63.474,63.2829,63.2995,15970.0
2018-06-22 12:50:00,76.17,76.18,76.09,76.14,23201.0,63.2995,63.3078,63.233,63.2745,23201.0
2018-06-22 12:55:00,76.14,76.19,75.94,75.94,33061.0,63.2745,63.3161,63.1083,63.1083,33061.0
2018-06-22 13:00:00,75.94,76.06,75.93,75.99,26137.0,63.1083,63.2081,63.1,63.1499,26137.0
2018-06-22 13:05:00,75.98,75.98,75.79,75.84,20623.0,63.1416,63.1416,62.9837,63.0252,20623.0
2018-06-22 13:10:00,75.84,75.88,75.66,75.66,19946.0,63.0252,63.0585,62.8757,62.8757,19946.0
2018-06-22 13:15:00,75.7,75.72,75.58,75.61,40537.0,62.9089,62.9255,62.8092,62.8341,40537.0
2018-06-22 13:20:00,75.59,75.77,75.59,75.75,16207.0,62.8175,62.9671,62.8175,62.9504,16207.0
2018-06-22 13:25:00,75.75,75.86,75.7,75.85,12124.0,62.9504,63.0419,62.9089,63.0335,12124.0
2018-06-22 13:30:00,75.86,75.87,75.81,75.85,16166.0,63.0419,63.0502,63.0003,63.0335,16166.0
2018-06-22 13:35:00,75.85,75.92,75.84,75.92,7731.0,63.0335,63.0917,63.0252,63.0917,7731.0
2018-06-22 13:40:00,75.91,76.02,75.91,75.95,18194.0,63.0834,63.1748,63.0834,63.1166,18194.0
2018-06-22 13:45:00,75.96,75.99,75.92,75.97,12571.0,63.125,63.1499,63.0917,63.1333,12571.0
2018-06-22 13:50:00,75.98,76.05,75.97,76.0,11738.0,63.1416,63.1998,63.1333,63.1582,11738.0
2018-06-22 13:55:00,76.0,76.04,75.97,76.01,10542.0,63.1582,63.1914,63.1333,63.1665,10542.0
2018-06-22 14:00:00,76.0,76.05,75.95,76.03,20160.0,63.1582,63.1998,63.1166,63.1831,20160.0
2018-06-22 14:05:00,76.05,76.05,76.0,76.04,23176.0,63.1998,63.1998,63.1582,63.1914,23176.0
2018-06-22 14:10:00,76.05,76.12,76.03,76.09,12856.0,63.1998,63.2579,63.1831,63.233,12856.0
2018-06-22 14:15:00,76.09,76.09,76.01,76.04,19167.0,63.233,63.233,63.1665,63.1914,19167.0
2018-06-22 14:20:00,76.05,76.05,75.98,76.05,20746.0,63.1998,63.1998,63.1416,63.1998,20746.0
2018-06-22 14:25:00,76.06,76.06,76.01,76.01,13455.0,63.2081,63.2081,63.1665,63.1665,13455.0
2018-06-22 14:30:00,76.02,76.07,76.01,76.04,18586.0,63.1748,63.2164,63.1665,63.1914,18586.0
2018-06-22 14:35:00,76.06,76.18,76.04,76.17,21152.0,63.2081,63.3078,63.1914,63.2995,21152.0
2018-06-22 14:40:00,76.17,76.3,76.16,76.28,25943.0,63.2995,63.4075,63.2912,63.3909,25943.0
2018-06-22 14:45:00,76.28,76.28,76.17,76.22,34856.0,63.3909,63.3909,63.2995,63.341,34856.0
2018-06-22 14:50:00,76.22,76.22,76.11,76.12,21129.0,63.341,63.341,63.2496,63.2579,21129.0
2018-06-22 14:55:00,76.12,76.14,76.08,76.14,10594.0,63.2579,63.2745,63.2247,63.2745,10594.0
2018-06-22 15:00:00,76.14,76.14,76.09,76.09,12712.0,63.2745,63.2745,63.233,63.233,12712.0
2018-06-22 15:05:00,76.1,76.1,75.97,76.06,26112.0,63.2413,63.2413,63.1333,63.2081,26112.0
2018-06-22 15:10:00,76.06,76.09,76.05,76.08,11200.0,63.2081,63.233,63.1998,63.2247,11200.0
2018-06-22 15:15:00,76.08,76.09,75.99,76.01,15156.0,63.2247,63.233,63.1499,63.1665,15156.0
2018-06-22 15:20:00,76.0,76.02,75.96,76.0,25131.0,63.1582,63.1748,63.125,63.1582,25131.0
2018-06-22 15:25:00,76.01,76.05,75.99,76.0,20861.0,63.1665,63.1998,63.1499,63.1582,20861.0
2018-06-22 15:30:00,76.0,76.05,75.94,76.05,27016.0,63.1582,63.1998,63.1083,63.1998,27016.0
2018-06-22 15:35:00,76.05,76.05,75.98,76.04,27646.0,63.1998,63.1998,63.1416,63.1914,27646.0
2018-06-22 15:40:00,76.05,76.15,76.05,76.1,44634.0,63.1998,63.2829,63.1998,63.2413,44634.0
2018-06-22 15:45:00,76.12,76.21,76.12,76.16,44877.0,63.2579,63.3327,63.2579,63.2912,44877.0
2018-06-22 15:50:00,76.17,76.24,76.15,76.19,59933.0,63.2995,63.3576,63.2829,63.3161,59933.0
2018-06-22 15:55:00,76.18,76.19,75.97,76.04,186870.0,63.3078,63.3161,63.1333,63.1914,186870.0
2018-06-25 09:30:00,76.12,76.77,76.09,76.65,72105.0,63.2579,63.7981,63.233,63.6984,72105.0
2018-06-25 09:35:00,76.59,76.67,76.37,76.44,47329.0,63.6485,63.715,63.4657,63.5239,47329.0
2018-06-25 09:40:00,76.42,76.64,76.38,76.58,45280.0,63.5072,63.6901,63.474,63.6402,45280.0
2018-06-25 09:45:00,76.59,76.77,76.4,76.59,70223.0,63.6485,63.7981,63.4906,63.6485,70223.0
2018-06-25 09:50:00,76.63,77.07,76.62,77.0,37944.0,63.6817,64.0474,63.6734,63.9892,37944.0
2018-06-25 09:55:00,76.97,77.04,76.49,76.5,40566.0,63.9643,64.0225,63.5654,63.5737,40566.0
2018-06-25 10:00:00,76.6,76.73,76.47,76.58,62217.0,63.6568,63.7649,63.5488,63.6402,62217.0
2018-06-25 10:05:00,76.56,76.65,76.52,76.54,24641.0,63.6236,63.6984,63.5903,63.607,24641.0
2018-06-25 10:10:00,76.56,76.69,76.52,76.66,36615.0,63.6236,63.7316,63.5903,63.7067,36615.0
2018-06-25 10:15:00,76.67,76.8,76.57,76.79,65149.0,63.715,63.823,63.6319,63.8147,65149.0
2018-06-25 10:20:00,76.8,76.88,76.61,76.85,77319.0,63.823,63.8895,63.6651,63.8646,77319.0
2018-06-25 10:25:00,76.85,76.98,76.82,76.91,46730.0,63.8646,63.9726,63.8396,63.9144,46730.0
2018-06-25 10:30:00,76.93,77.01,76.79,76.92,70418.0,63.9311,63.9975,63.8147,63.9227,70418.0
2018-06-25 10:35:00,76.95,77.04,76.91,76.98,52762.0,63.9477,64.0225,63.9144,63.9726,52762.0
2018-06-25 10:40:00,76.99,77.15,76.94,77.11,25121.0,63.9809,64.1139,63.9394,64.0806,25121.0
2018-06-25 10:45:00,77.1,77.11,76.95,77.05,26901.0,64.0723,64.0806,63.9477,64.0308,26901.0
2018-06-25 10:50:00,77.04,77.11,76.94,76.99,34883.0,64.0225,64.0806,63.9394,63.9809,34883.0
2018-06-25 10:55:00,76.98,77.08,76.9,76.94,37872.0,63.9726,64.0557,63.9061,63.9394,37872.0
2018-06-25 11:00:00,76.95,77.13,76.87,76.92,89587.0,63.9477,64.0973,63.8812,63.9227,89587.0
2018-06-25 11:05:00,76.92,77.05,76.86,76.98,168591.0,63.9227,64.0308,63.8729,63.9726,168591.0
2018-06-25 11:10:00,76.99,77.04,76.86,76.96,172621.0,63.9809,64.0225,63.8729,63.956,172621.0
2018-06-25 11:15:00,76.96,77.0,76.91,76.95,59243.0,63.956,63.9892,63.9144,63.9477,59243.0
2018-06-25 11:20:00,76.95,77.06,76.9,76.95,207381.0,63.9477,64.0391,63.9061,63.9477,207381.0
2018-06-25 11:25:00,76.95,77.06,76.91,76.96,74811.0,63.9477,64.0391,63.9144,63.956,74811.0
2018-06-25 11:30:00,76.95,77.0,76.83,76.91,174643.0,63.9477,63.9892,63.848,63.9144,174643.0
2018-06-25 11:35:00,76.91,76.91,76.75,76.81,165710.0,63.9144,63.9144,63.7815,63.8313,165710.0
2018-06-25 11:40:00,76.81,77.0,76.72,76.95,131441.0,63.8313,63.9892,63.7565,63.9477,131441.0
2018-06-25 11:45:00,76.94,77.0,76.92,76.99,39569.0,63.9394,63.9892,63.9227,63.9809,39569.0
2018-06-25 11:50:00,76.98,76.99,76.92,76.93,17734.0,63.9726,63.9809,63.9227,63.9311,17734.0
2018-06-25 11:55:00,76.93,76.96,76.79,76.79,13533.0,63.9311,63.956,63.8147,63.8147,13533.0
2018-06-25 12:00:00,76.79,76.87,76.72,76.78,249253.0,63.8147,63.8812,63.7565,63.8064,249253.0
2018-06-25 12:05:00,76.78,76.82,76.64,76.75,65121.0,63.8064,63.8396,63.6901,63.7815,65121.0
2018-06-25 12:10:00,76.74,76.93,76.74,76.91,49245.0,63.7732,63.9311,63.7732,63.9144,49245.0
2018-06-25 12:15:00,76.89,76.98,76.87,76.9,37616.0,63.8978,63.9726,63.8812,63.9061,37616.0
2018-06-25 12:20:00,76.89,77.0,76.83,76.96,50956.0,63.8978,63.9892,63.848,63.956,50956.0
2018-06-25 12:25:00,76.96,77.01,76.92,76.96,33378.0,63.956,63.9975,63.9227,63.956,33378.0
2018-06-25 12:30:00,76.96,76.98,76.92,76.94,17699.0,63.956,63.9726,63.9227,63.9394,17699.0
2018-06-25 12:35:00,76.96,76.98,76.87,76.93,24342.0,63.956,63.9726,63.8812,63.9311,24342.0
2018-06-25 12:40:00,76.91,77.02,76.9,76.98,36155.0,63.9144,64.0059,63.9061,63.9726,36155.0
2018-06-25 12:45:00,76.98,76.98,76.9,76.92,14190.0,63.9726,63.9726,63.9061,63.9227,14190.0
2018-06-25 12:50:00,76.94,77.01,76.88,76.89,40996.0,63.9394,63.9975,63.8895,63.8978,40996.0
2018-06-25 12:55:00,76.88,77.0,76.87,76.95,29553.0,63.8895,63.9892,63.8812,63.9477,29553.0
2018-06-25 13:00:00,76.96,76.97,76.84,76.95,29000.0,63.956,63.9643,63.8563,63.9477,29000.0
2018-06-25 13:05:00,76.94,76.94,76.86,76.88,16408.0,63.9394,63.9394,63.8729,63.8895,16408.0
2018-06-25 13:10:00,76.86,76.92,76.81,76.87,71944.0,63.8729,63.9227,63.8313,63.8812,71944.0
2018-06-25 13:15:00,76.87,76.91,76.72,76.82,56577.0,63.8812,63.9144,63.7565,63.8396,56577.0
2018-06-25 13:20:00,76.82,76.92,76.77,76.77,37624.0,63.8396,63.9227,63.7981,63.7981,37624.0
2018-06-25 13:25:00,76.78,76.84,76.77,76.78,27389.0,63.8064,63.8563,63.7981,63.8064,27389.0
2018-06-25 13:30:00,76.77,76.84,76.76,76.8,9995.0,63.7981,63.8563,63.7898,63.823,9995.0
2018-06-25 13:35:00,76.79,76.94,76.77,76.94,13384.0,63.8147,63.9394,63.7981,63.9394,13384.0
2018-06-25 13:40:00,76.95,76.99,76.92,76.98,13719.0,63.9477,63.9809,63.9227,63.9726,13719.0
2018-06-25 13:45:00,76.99,77.1,76.97,76.99,72060.0,63.9809,64.0723,63.9643,63.9809,72060.0
2018-06-25 13:50:00,76.99,77.02,76.96,76.99,43458.0,63.9809,64.0059,63.956,63.9809,43458.0
2018-06-25 13:55:00,77.0,77.03,76.93,77.02,45316.0,63.9892,64.0142,63.9311,64.0059,45316.0
2018-06-25 14:00:00,77.01,77.05,76.93,76.99,25355.0,63.9975,64.0308,63.9311,63.9809,25355.0
2018-06-25 14:05:00,76.98,77.0,76.93,76.95,19346.0,63.9726,63.9892,63.9311,63.9477,19346.0
2018-06-25 14:10:00,76.94,76.98,76.91,76.94,15814.0,63.9394,63.9726,63.9144,63.9394,15814.0
2018-06-25 14:15:00,76.95,76.96,76.86,76.9,32930.0,63.9477,63.956,63.8729,63.9061,32930.0
2018-06-25 14:20:00,76.9,76.92,76.87,76.91,14325.0,63.9061,63.9227,63.8812,63.9144,14325.0
2018-06-25 14:25:00,76.91,76.99,76.89,76.97,30769.0,63.9144,63.9809,63.8978,63.9643,30769.0
2018-06-25 14:30:00,76.96,76.97,76.84,76.84,25817.0,63.956,63.9643,63.8563,63.8563,25817.0
2018-06-25 14:35:00,76.84,76.91,76.77,76.82,110726.0,63.8563,63.9144,63.7981,63.8396,110726.0
2018-06-25 14:40:00,76.82,76.93,76.79,76.81,138557.0,63.8396,63.9311,63.8147,63.8313,138557.0
2018-06-25 14:45:00,76.8,76.9,76.69,76.7,239359.0,63.823,63.9061,63.7316,63.7399,239359.0
2018-06-25 14:50:00,76.67,76.7,76.56,76.56,22851.0,63.715,63.7399,63.6236,63.6236,22851.0
2018-06-25 14:55:00,76.58,76.74,76.56,76.72,24215.0,63.6402,63.7732,63.6236,63.7565,24215.0
2018-06-25 15:00:00,76.7,76.78,76.67,76.73,17540.0,63.7399,63.8064,63.715,63.7649,17540.0
2018-06-25 15:05:00,76.73,76.73,76.6,76.61,18991.0,63.7649,63.7649,63.6568,63.6651,18991.0
2018-06-25 15:10:00,76.6,76.71,76.54,76.6,36330.0,63.6568,63.7482,63.607,63.6568,36330.0
2018-06-25 15:15:00,76.6,76.78,76.6,76.78,32396.0,63.6568,63.8064,63.6568,63.8064,32396.0
2018-06-25 15:20:00,76.76,76.8,76.64,76.71,25367.0,63.7898,63.823,63.6901,63.7482,25367.0
2018-06-25 15:25:00,76.71,76.8,76.68,76.73,32753.0,63.7482,63.823,63.7233,63.7649,32753.0
2018-06-25 15:30:00,76.73,76.87,76.69,76.85,53777.0,63.7649,63.8812,63.7316,63.8646,53777.0
2018-06-25 15:35:00,76.86,77.01,76.81,76.96,65730.0,63.8729,63.9975,63.8313,63.956,65730.0
2018-06-25 15:40:00,76.96,77.0,76.76,76.8,71190.0,63.956,63.9892,63.7898,63.823,71190.0
2018-06-25 15:45:00,76.78,76.82,76.72,76.73,124243.0,63.8064,63.8396,63.7565,63.7649,124243.0
2018-06-25 15:50:00,76.73,76.91,76.72,76.89,129157.0,63.7649,63.9144,63.7565,63.8978,129157.0
2018-06-25 15:55:00,76.88,77.04,76.84,76.85,338187.0,63.8895,64.0225,63.8563,63.8646,338187.0
2018-06-26 09:30:00,76.65,76.99,76.64,76.71,83273.0,63.6984,63.9809,63.6901,63.7482,83273.0
2018-06-26 09:35:00,76.75,76.95,76.71,76.79,73463.0,63.7815,63.9477,63.7482,63.8147,73463.0
2018-06-26 09:40:00,76.79,76.94,76.72,76.94,44682.0,63.8147,63.9394,63.7565,63.9394,44682.0
2018-06-26 09:45:00,76.94,77.08,76.71,76.75,53834.0,63.9394,64.0557,63.7482,63.7815,53834.0
2018-06-26 09:50:00,76.76,77.0,76.75,76.86,25236.0,63.7898,63.9892,63.7815,63.8729,25236.0
2018-06-26 09:55:00,76.84,76.86,76.61,76.71,26654.0,63.8563,63.8729,63.6651,63.7482,26654.0
2018-06-26 10:00:00,76.72,76.91,76.64,76.67,22137.0,63.7565,63.9144,63.6901,63.715,22137.0
2018-06-26 10:05:00,76.67,76.69,76.54,76.61,24332.0,63.715,63.7316,63.607,63.6651,24332.0
2018-06-26 10:10:00,76.62,76.78,76.61,76.74,20624.0,63.6734,63.8064,63.6651,63.7732,20624.0
2018-06-26 10:15:00,76.75,76.77,76.65,76.69,29520.0,63.7815,63.7981,63.6984,63.7316,29520.0
2018-06-26 10:20:00,76.7,76.71,76.58,76.62,35212.0,63.7399,63.7482,63.6402,63.6734,35212.0
2018-06-26 10:25:00,76.61,76.63,76.53,76.53,20125.0,63.6651,63.6817,63.5986,63.5986,20125.0
2018-06-26 10:30:00,76.55,76.86,76.55,76.85,26658.0,63.6153,63.8729,63.6153,63.8646,26658.0
2018-06-26 10:35:00,76.86,76.86,76.76,76.79,17847.0,63.8729,63.8729,63.7898,63.8147,17847.0
2018-06-26 10:40:00,76.81,76.82,76.68,76.73,47403.0,63.8313,63.8396,63.7233,63.7649,47403.0
2018-06-26 10:45:00,76.72,76.77,76.64,76.75,19167.0,63.7565,63.7981,63.6901,63.7815,19167.0
2018-06-26 10:50:00,76.74,76.74,76.56,76.57,18235.0,63.7732,63.7732,63.6236,63.6319,18235.0
2018-06-26 10:55:00,76.55,76.6,76.5,76.57,16122.0,63.6153,63.6568,63.5737,63.6319,16122.0
2018-06-26 11:00:00,76.56,76.63,76.53,76.59,20688.0,63.6236,63.6817,63.5986,63.6485,20688.0
2018-06-26 11:05:00,76.6,76.71,76.57,76.69,18121.0,63.6568,63.7482,63.6319,63.7316,18121.0
2018-06-26 11:10:00,76.71,76.72,76.55,76.59,18239.0,63.7482,63.7565,63.6153,63.6485,18239.0
2018-06-26 11:15:00,76.59,76.65,76.57,76.59,15701.0,63.6485,63.6984,63.6319,63.6485,15701.0
2018-06-26 11:20:00,76.61,76.69,76.6,76.66,15010.0,63.6651,63.7316,63.6568,63.7067,15010.0
2018-06-26 11:25:00,76.67,76.67,76.56,76.57,20641.0,63.715,63.715,63.6236,63.6319,20641.0
2018-06-26 11:30:00,76.57,76.61,76.51,76.6,22771.0,63.6319,63.6651,63.582,63.6568,22771.0
2018-06-26 11:35:00,76.59,76.61,76.51,76.59,13812.0,63.6485,63.6651,63.582,63.6485,13812.0
2018-06-26 11:40:00,76.6,76.74,76.6,76.7,12876.0,63.6568,63.7732,63.6568,63.7399,12876.0
2018-06-26 11:45:00,76.72,76.78,76.66,76.69,12631.0,63.7565,63.8064,63.7067,63.7316,12631.0
2018-06-26 11:50:00,76.7,76.7,76.63,76.69,12751.0,63.7399,63.7399,63.6817,63.7316,12751.0
2018-06-26 11:55:00,76.67,76.7,76.6,76.66,13588.0,63.715,63.7399,63.6568,63.7067,13588.0
2018-06-26 12:00:00,76.68,76.73,76.56,76.58,20581.0,63.7233,63.7649,63.6236,63.6402,20581.0
2018-06-26 12:05:00,76.59,76.76,76.58,76.76,23650.0,63.6485,63.7898,63.6402,63.7898,23650.0
2018-06-26 12:10:00,76.76,76.98,76.74,76.9,42537.0,63.7898,63.9726,63.7732,63.9061,42537.0
2018-06-26 12:15:00,76.89,76.91,76.77,76.84,51568.0,63.8978,63.9144,63.7981,63.8563,51568.0
2018-06-26 12:20:00,76.82,76.91,76.82,76.86,57788.0,63.8396,63.9144,63.8396,63.8729,57788.0
2018-06-26 12:25:00,76.85,76.85,76.69,76.7,13507.0,63.8646,63.8646,63.7316,63.7399,13507.0
2018-06-26 12:30:00,76.71,76.74,76.54,76.61,18447.0,63.7482,63.7732,63.607,63.6651,18447.0
2018-06-26 12:35:00,76.59,76.61,76.48,76.48,26049.0,63.6485,63.6651,63.5571,63.5571,26049.0
2018-06-26 12:40:00,76.48,76.55,76.43,76.44,33171.0,63.5571,63.6153,63.5155,63.5239,33171.0
2018-06-26 12:45:00,76.45,76.5,76.38,76.44,13520.0,63.5322,63.5737,63.474,63.5239,13520.0
2018-06-26 12:50:00,76.44,76.52,76.37,76.52,24317.0,63.5239,63.5903,63.4657,63.5903,24317.0
2018-06-26 12:55:00,76.53,76.54,76.45,76.5,12175.0,63.5986,63.607,63.5322,63.5737,12175.0
2018-06-26 13:00:00,76.5,76.63,76.49,76.6,55280.0,63.5737,63.6817,63.5654,63.6568,55280.0
2018-06-26 13:05:00,76.59,76.69,76.55,76.69,17512.0,63.6485,63.7316,63.6153,63.7316,17512.0
2018-06-26 13:10:00,76.67,76.77,76.67,76.68,31692.0,63.715,63.7981,63.715,63.7233,31692.0
2018-06-26 13:15:00,76.67,76.71,76.63,76.69,65763.0,63.715,63.7482,63.6817,63.7316,65763.0
2018-06-26 13:20:00,76.7,76.73,76.58,76.66,20122.0,63.7399,63.7649,63.6402,63.7067,20122.0
2018-06-26 13:25:00,76.66,76.75,76.66,76.71,20376.0,63.7067,63.7815,63.7067,63.7482,20376.0
2018-06-26 13:30:00,76.73,76.73,76.6,76.6,23673.0,63.7649,63.7649,63.6568,63.6568,23673.0
2018-06-26 13:35:00,76.59,76.71,76.5,76.57,59429.0,63.6485,63.7482,63.5737,63.6319,59429.0
2018-06-26 13:40:00,76.56,76.61,76.55,76.6,15434.0,63.6236,63.6651,63.6153,63.6568,15434.0
2018-06-26 13:45:00,76.6,76.69,76.6,76.63,17159.0,63.6568,63.7316,63.6568,63.6817,17159.0
2018-06-26 13:50:00,76.64,76.65,76.56,76.57,21915.0,63.6901,63.6984,63.6236,63.6319,21915.0
2018-06-26 13:55:00,76.56,76.57,76.54,76.56,12960.0,63.6236,63.6319,63.607,63.6236,12960.0
2018-06-26 14:00:00,76.56,76.56,76.39,76.39,23129.0,63.6236,63.6236,63.4823,63.4823,23129.0
2018-06-26 14:05:00,76.39,76.41,76.36,76.39,23512.0,63.4823,63.4989,63.4574,63.4823,23512.0
2018-06-26 14:10:00,76.38,76.42,76.34,76.4,29133.0,63.474,63.5072,63.4408,63.4906,29133.0
2018-06-26 14:15:00,76.41,76.5,76.41,76.47,24713.0,63.4989,63.5737,63.4989,63.5488,24713.0
2018-06-26 14:20:00,76.46,76.46,76.41,76.44,14381.0,63.5405,63.5405,63.4989,63.5239,14381.0
2018-06-26 14:25:00,76.44,76.49,76.41,76.49,14424.0,63.5239,63.5654,63.4989,63.5654,14424.0
2018-06-26 14:30:00,76.5,76.5,76.39,76.4,22965.0,63.5737,63.5737,63.4823,63.4906,22965.0
2018-06-26 14:35:00,76.4,76.48,76.4,76.48,14466.0,63.4906,63.5571,63.4906,63.5571,14466.0
2018-06-26 14:40:00,76.48,76.51,76.45,76.5,19658.0,63.5571,63.582,63.5322,63.5737,19658.0
2018-06-26 14:45:00,76.5,76.5,76.42,76.45,15554.0,63.5737,63.5737,63.5072,63.5322,15554.0
2018-06-26 14:50:00,76.44,76.51,76.43,76.46,14153.0,63.5239,63.582,63.5155,63.5405,14153.0
2018-06-26 14:55:00,76.47,76.49,76.41,76.43,16688.0,63.5488,63.5654,63.4989,63.5155,16688.0
2018-06-26 15:00:00,76.42,76.49,76.39,76.45,17258.0,63.5072,63.5654,63.4823,63.5322,17258.0
2018-06-26 15:05:00,76.45,76.5,76.44,76.46,16025.0,63.5322,63.5737,63.5239,63.5405,16025.0
2018-06-26 15:10:00,76.45,76.45,76.41,76.42,17805.0,63.5322,63.5322,63.4989,63.5072,17805.0
2018-06-26 15:15:00,76.42,76.43,76.38,76.4,19892.0,63.5072,63.5155,63.474,63.4906,19892.0
2018-06-26 15:20:00,76.4,76.42,76.38,76.42,17761.0,63.4906,63.5072,63.474,63.5072,17761.0
2018-06-26 15:25:00,76.42,76.45,76.39,76.39,29876.0,63.5072,63.5322,63.4823,63.4823,29876.0
2018-06-26 15:30:00,76.39,76.44,76.34,76.42,54610.0,63.4823,63.5239,63.4408,63.5072,54610.0
2018-06-26 15:35:00,76.42,76.46,76.4,76.44,33409.0,63.5072,63.5405,63.4906,63.5239,33409.0
2018-06-26 15:40:00,76.44,76.44,76.4,76.4,40024.0,63.5239,63.5239,63.4906,63.4906,40024.0
2018-06-26 15:45:00,76.38,76.39,76.32,76.33,74590.0,63.474,63.4823,63.4241,63.4324,74590.0
2018-06-26 15:50:00,76.34,76.34,76.26,76.28,71482.0,63.4408,63.4408,63.3743,63.3909,71482.0
2018-06-26 15:55:00,76.28,76.35,76.24,76.29,201736.0,63.3909,63.4491,63.3576,63.3992,201736.0
2018-06-27 09:30:00,76.36,76.98,76.36,76.86,64611.0,63.4574,63.9726,63.4574,63.8729,64611.0
2018-06-27 09:35:00,76.9,77.0,76.68,76.98,64802.0,63.9061,63.9892,63.7233,63.9726,64802.0
2018-06-27 09:40:00,76.98,77.36,76.97,77.27,76567.0,63.9726,64.2884,63.9643,64.2136,76567.0
2018-06-27 09:45:00,77.3,77.55,77.14,77.55,113618.0,64.2385,64.4463,64.1056,64.4463,113618.0
2018-06-27 09:50:00,77.57,77.66,77.39,77.65,42357.0,64.4629,64.5377,64.3133,64.5294,42357.0
2018-06-27 09:55:00,77.65,77.96,77.51,77.96,56073.0,64.5294,64.787,64.4131,64.787,56073.0
2018-06-27 10:00:00,77.93,78.38,77.9,78.38,195040.0,64.7621,65.136,64.7372,65.136,195040.0
2018-06-27 10:05:00,78.36,78.5,78.13,78.26,122702.0,65.1194,65.2358,64.9283,65.0363,122702.0
2018-06-27 10:10:00,78.26,78.47,78.25,78.36,100989.0,65.0363,65.2108,65.028,65.1194,100989.0
2018-06-27 10:15:00,78.36,78.43,78.06,78.09,45429.0,65.1194,65.1776,64.8701,64.8951,45429.0
2018-06-27 10:20:00,78.1,78.1,77.9,77.9,42397.0,64.9034,64.9034,64.7372,64.7372,42397.0
2018-06-27 10:25:00,77.88,77.97,77.77,77.77,47854.0,64.7205,64.7953,64.6291,64.6291,47854.0
2018-06-27 10:30:00,77.76,77.94,77.75,77.79,28098.0,64.6208,64.7704,64.6125,64.6457,28098.0
2018-06-27 10:35:00,77.81,77.87,77.73,77.84,30721.0,64.6624,64.7122,64.5959,64.6873,30721.0
2018-06-27 10:40:00,77.85,77.97,77.85,77.91,44950.0,64.6956,64.7953,64.6956,64.7455,44950.0
2018-06-27 10:45:00,77.92,78.11,77.91,78.11,58666.0,64.7538,64.9117,64.7455,64.9117,58666.0
2018-06-27 10:50:00,78.09,78.1,77.92,77.98,52892.0,64.8951,64.9034,64.7538,64.8036,52892.0
2018-06-27 10:55:00,77.98,78.11,77.95,78.09,25729.0,64.8036,64.9117,64.7787,64.8951,25729.0
2018-06-27 11:00:00,78.09,78.23,78.01,78.05,50655.0,64.8951,65.0114,64.8286,64.8618,50655.0
2018-06-27 11:05:00,78.06,78.08,77.89,77.89,43173.0,64.8701,64.8867,64.7288,64.7288,43173.0
2018-06-27 11:10:00,77.89,77.9,77.76,77.8,28893.0,64.7288,64.7372,64.6208,64.6541,28893.0
2018-06-27 11:15:00,77.8,77.84,77.65,77.75,26766.0,64.6541,64.6873,64.5294,64.6125,26766.0
2018-06-27 11:20:00,77.76,77.86,77.64,77.65,41548.0,64.6208,64.7039,64.5211,64.5294,41548.0
2018-06-27 11:25:00,77.65,77.69,77.48,77.48,53893.0,64.5294,64.5626,64.3881,64.3881,53893.0
2018-06-27 11:30:00,77.48,77.49,77.35,77.47,22553.0,64.3881,64.3964,64.2801,64.3798,22553.0
2018-06-27 11:35:00,77.47,77.51,77.41,77.45,21727.0,64.3798,64.4131,64.33,64.3632,21727.0
2018-06-27 11:40:00,77.44,77.52,77.39,77.51,18551.0,64.3549,64.4214,64.3133,64.4131,18551.0
2018-06-27 11:45:00,77.52,77.67,77.52,77.62,17402.0,64.4214,64.546,64.4214,64.5045,17402.0
2018-06-27 11:50:00,77.62,77.62,77.46,77.47,21181.0,64.5045,64.5045,64.3715,64.3798,21181.0
2018-06-27 11:55:00,77.46,77.62,77.46,77.6,28451.0,64.3715,64.5045,64.3715,64.4878,28451.0
2018-06-27 12:00:00,77.6,77.65,77.56,77.59,21108.0,64.4878,64.5294,64.4546,64.4795,21108.0
2018-06-27 12:05:00,77.6,77.65,77.56,77.63,12508.0,64.4878,64.5294,64.4546,64.5128,12508.0
2018-06-27 12:10:00,77.62,77.63,77.57,77.58,9741.0,64.5045,64.5128,64.4629,64.4712,9741.0
2018-06-27 12:15:00,77.59,77.73,77.58,77.7,15858.0,64.4795,64.5959,64.4712,64.571,15858.0
2018-06-27 12:20:00,77.71,77.73,77.63,77.66,15238.0,64.5793,64.5959,64.5128,64.5377,15238.0
2018-06-27 12:25:00,77.65,77.71,77.65,77.66,21695.0,64.5294,64.5793,64.5294,64.5377,21695.0
2018-06-27 12:30:00,77.66,77.75,77.65,77.72,23732.0,64.5377,64.6125,64.5294,64.5876,23732.0
2018-06-27 12:35:00,77.72,77.74,77.65,77.66,21605.0,64.5876,64.6042,64.5294,64.5377,21605.0
2018-06-27 12:40:00,77.66,77.69,77.53,77.56,29301.0,64.5377,64.5626,64.4297,64.4546,29301.0
2018-06-27 12:45:00,77.55,77.69,77.54,77.66,17215.0,64.4463,64.5626,64.438,64.5377,17215.0
2018-06-27 12:50:00,77.65,77.68,77.52,77.52,29942.0,64.5294,64.5543,64.4214,64.4214,29942.0
2018-06-27 12:55:00,77.53,77.59,77.44,77.45,21930.0,64.4297,64.4795,64.3549,64.3632,21930.0
2018-06-27 13:00:00,77.44,77.54,77.44,77.46,16309.0,64.3549,64.438,64.3549,64.3715,16309.0
2018-06-27 13:05:00,77.46,77.48,77.33,77.35,15799.0,64.3715,64.3881,64.2635,64.2801,15799.0
2018-06-27 13:10:00,77.36,77.39,77.27,77.27,14366.0,64.2884,64.3133,64.2136,64.2136,14366.0
2018-06-27 13:15:00,77.29,77.29,77.15,77.18,22407.0,64.2302,64.2302,64.1139,64.1388,22407.0
2018-06-27 13:20:00,77.19,77.31,77.19,77.27,16966.0,64.1471,64.2468,64.1471,64.2136,16966.0
2018-06-27 13:25:00,77.25,77.28,77.2,77.21,11385.0,64.197,64.2219,64.1554,64.1637,11385.0
2018-06-27 13:30:00,77.19,77.24,77.12,77.23,19463.0,64.1471,64.1887,64.089,64.1804,19463.0
2018-06-27 13:35:00,77.24,77.26,77.13,77.18,23756.0,64.1887,64.2053,64.0973,64.1388,23756.0
2018-06-27 13:40:00,77.18,77.26,77.18,77.26,19318.0,64.1388,64.2053,64.1388,64.2053,19318.0
2018-06-27 13:45:00,77.25,77.25,77.12,77.13,20551.0,64.197,64.197,64.089,64.0973,20551.0
2018-06-27 13:50:00,77.13,77.17,77.07,77.14,19748.0,64.0973,64.1305,64.0474,64.1056,19748.0
2018-06-27 13:55:00,77.13,77.19,77.08,77.17,25317.0,64.0973,64.1471,64.0557,64.1305,25317.0
2018-06-27 14:00:00,77.17,77.21,77.1,77.13,25270.0,64.1305,64.1637,64.0723,64.0973,25270.0
2018-06-27 14:05:00,77.14,77.17,77.03,77.04,32726.0,64.1056,64.1305,64.0142,64.0225,32726.0
2018-06-27 14:10:00,77.03,77.09,77.03,77.05,15065.0,64.0142,64.064,64.0142,64.0308,15065.0
2018-06-27 14:15:00,77.06,77.13,77.0,77.08,25214.0,64.0391,64.0973,63.9892,64.0557,25214.0
2018-06-27 14:20:00,77.08,77.22,77.08,77.19,19856.0,64.0557,64.1721,64.0557,64.1471,19856.0
2018-06-27 14:25:00,77.2,77.22,77.13,77.14,22634.0,64.1554,64.1721,64.0973,64.1056,22634.0
2018-06-27 14:30:00,77.12,77.14,77.04,77.08,25422.0,64.089,64.1056,64.0225,64.0557,25422.0
2018-06-27 14:35:00,77.08,77.13,77.06,77.1,42254.0,64.0557,64.0973,64.0391,64.0723,42254.0
2018-06-27 14:40:00,77.1,77.18,77.06,77.07,60628.0,64.0723,64.1388,64.0391,64.0474,60628.0
2018-06-27 14:45:00,77.08,77.14,77.03,77.07,23826.0,64.0557,64.1056,64.0142,64.0474,23826.0
2018-06-27 14:50:00,77.07,77.08,76.94,76.97,58436.0,64.0474,64.0557,63.9394,63.9643,58436.0
2018-06-27 14:55:00,76.96,76.99,76.89,76.98,24661.0,63.956,63.9809,63.8978,63.9726,24661.0
2018-06-27 15:00:00,76.99,77.02,76.92,76.97,49739.0,63.9809,64.0059,63.9227,63.9643,49739.0
2018-06-27 15:05:00,76.98,77.02,76.95,76.98,34866.0,63.9726,64.0059,63.9477,63.9726,34866.0
2018-06-27 15:10:00,76.97,76.97,76.8,76.85,36870.0,63.9643,63.9643,63.823,63.8646,36870.0
2018-06-27 15:15:00,76.84,76.92,76.77,76.89,36216.0,63.8563,63.9227,63.7981,63.8978,36216.0
2018-06-27 15:20:00,76.9,77.08,76.9,77.06,41786.0,63.9061,64.0557,63.9061,64.0391,41786.0
2018-06-27 15:25:00,77.07,77.17,76.98,77.16,57486.0,64.0474,64.1305,63.9726,64.1222,57486.0
2018-06-27 15:30:00,77.15,77.22,77.03,77.03,59213.0,64.1139,64.1721,64.0142,64.0142,59213.0
2018-06-27 15:35:00,77.04,77.06,77.0,77.03,48199.0,64.0225,64.0391,63.9892,64.0142,48199.0
2018-06-27 15:40:00,77.03,77.15,77.01,77.07,59999.0,64.0142,64.1139,63.9975,64.0474,59999.0
2018-06-27 15:45:00,77.07,77.08,76.93,76.97,89559.0,64.0474,64.0557,63.9311,63.9643,89559.0
2018-06-27 15:50:00,76.97,77.07,76.95,77.06,86413.0,63.9643,64.0474,63.9477,64.0391,86413.0
2018-06-27 15:55:00,77.06,77.1,76.87,76.88,194938.0,64.0391,64.0723,63.8812,63.8895,194938.0
2018-06-28 09:30:00,76.74,77.11,76.69,76.77,74283.0,63.7732,64.0806,63.7316,63.7981,74283.0
2018-06-28 09:35:00,76.73,76.77,76.19,76.35,103609.0,63.7649,63.7981,63.3161,63.4491,103609.0
2018-06-28 09:40:00,76.33,76.37,76.01,76.05,86168.0,63.4324,63.4657,63.1665,63.1998,86168.0
2018-06-28 09:45:00,76.03,76.03,75.71,75.87,81863.0,63.1831,63.1831,62.9172,63.0502,81863.0
2018-06-28 09:50:00,75.87,76.09,75.64,76.09,54625.0,63.0502,63.233,62.859,63.233,54625.0
2018-06-28 09:55:00,76.11,76.35,76.05,76.27,51514.0,63.2496,63.4491,63.1998,63.3826,51514.0
2018-06-28 10:00:00,76.28,76.49,76.26,76.41,63930.0,63.3909,63.5654,63.3743,63.4989,63930.0
2018-06-28 10:05:00,76.38,76.38,76.07,76.1,62097.0,63.474,63.474,63.2164,63.2413,62097.0
2018-06-28 10:10:00,76.09,76.1,75.6,75.61,67995.0,63.233,63.2413,62.8258,62.8341,67995.0
2018-06-28 10:15:00,75.61,75.65,75.37,75.39,94014.0,62.8341,62.8673,62.6347,62.6513,94014.0
2018-06-28 10:20:00,75.36,75.54,75.31,75.4,65900.0,62.6263,62.7759,62.5848,62.6596,65900.0
2018-06-28 10:25:00,75.4,75.53,75.36,75.45,40949.0,62.6596,62.7676,62.6263,62.7011,40949.0
2018-06-28 10:30:00,75.45,75.59,75.42,75.53,40088.0,62.7011,62.8175,62.6762,62.7676,40088.0
2018-06-28 10:35:00,75.54,75.59,75.38,75.56,58090.0,62.7759,62.8175,62.643,62.7925,58090.0
2018-06-28 10:40:00,75.54,75.7,75.44,75.63,30438.0,62.7759,62.9089,62.6928,62.8507,30438.0
2018-06-28 10:45:00,75.63,75.77,75.59,75.59,34516.0,62.8507,62.9671,62.8175,62.8175,34516.0
2018-06-28 10:50:00,75.59,75.67,75.4,75.56,41528.0,62.8175,62.884,62.6596,62.7925,41528.0
2018-06-28 10:55:00,75.53,75.83,75.53,75.83,22722.0,62.7676,63.0169,62.7676,63.0169,22722.0
2018-06-28 11:00:00,75.85,75.86,75.63,75.63,31622.0,63.0335,63.0419,62.8507,62.8507,31622.0
2018-06-28 11:05:00,75.64,75.84,75.61,75.83,24039.0,62.859,63.0252,62.8341,63.0169,24039.0
2018-06-28 11:10:00,75.83,75.84,75.72,75.81,29005.0,63.0169,63.0252,62.9255,63.0003,29005.0
2018-06-28 11:15:00,75.79,75.81,75.65,75.72,20692.0,62.9837,63.0003,62.8673,62.9255,20692.0
2018-06-28 11:20:00,75.73,75.76,75.58,75.71,27715.0,62.9338,62.9588,62.8092,62.9172,27715.0
2018-06-28 11:25:00,75.72,75.89,75.71,75.81,38087.0,62.9255,63.0668,62.9172,63.0003,38087.0
2018-06-28 11:30:00,75.81,75.82,75.45,75.45,55079.0,63.0003,63.0086,62.7011,62.7011,55079.0
2018-06-28 11:35:00,75.44,75.61,75.44,75.57,56439.0,62.6928,62.8341,62.6928,62.8009,56439.0
2018-06-28 11:40:00,75.56,75.63,75.45,75.6,43704.0,62.7925,62.8507,62.7011,62.8258,43704.0
2018-06-28 11:45:00,75.61,75.63,75.38,75.4,32608.0,62.8341,62.8507,62.643,62.6596,32608.0
2018-06-28 11:50:00,75.4,75.5,75.39,75.46,30812.0,62.6596,62.7427,62.6513,62.7094,30812.0
2018-06-28 11:55:00,75.46,75.6,75.44,75.57,25542.0,62.7094,62.8258,62.6928,62.8009,25542.0
2018-06-28 12:00:00,75.59,75.69,75.55,75.61,25420.0,62.8175,62.9006,62.7842,62.8341,25420.0
2018-06-28 12:05:00,75.6,75.63,75.44,75.47,23292.0,62.8258,62.8507,62.6928,62.7178,23292.0
2018-06-28 12:10:00,75.48,75.48,75.27,75.3,37463.0,62.7261,62.7261,62.5515,62.5765,37463.0
2018-06-28 12:15:00,75.3,75.3,75.1,75.1,50556.0,62.5765,62.5765,62.4103,62.4103,50556.0
2018-06-28 12:20:00,75.11,75.17,74.99,75.17,58932.0,62.4186,62.4684,62.3189,62.4684,58932.0
2018-06-28 12:25:00,75.17,75.29,75.13,75.28,32474.0,62.4684,62.5682,62.4352,62.5599,32474.0
2018-06-28 12:30:00,75.28,75.38,75.25,75.38,20720.0,62.5599,62.643,62.5349,62.643,20720.0
2018-06-28 12:35:00,75.38,75.44,75.36,75.39,23953.0,62.643,62.6928,62.6263,62.6513,23953.0
2018-06-28 12:40:00,75.39,75.41,75.33,75.37,13998.0,62.6513,62.6679,62.6014,62.6347,13998.0
2018-06-28 12:45:00,75.36,75.4,75.32,75.4,25703.0,62.6263,62.6596,62.5931,62.6596,25703.0
2018-06-28 12:50:00,75.4,75.52,75.4,75.47,31446.0,62.6596,62.7593,62.6596,62.7178,31446.0
2018-06-28 12:55:00,75.47,75.6,75.45,75.58,26573.0,62.7178,62.8258,62.7011,62.8092,26573.0
2018-06-28 13:00:00,75.59,75.62,75.51,75.53,19771.0,62.8175,62.8424,62.751,62.7676,19771.0
2018-06-28 13:05:00,75.54,75.57,75.44,75.47,21647.0,62.7759,62.8009,62.6928,62.7178,21647.0
2018-06-28 13:10:00,75.48,75.49,75.36,75.39,21419.0,62.7261,62.7344,62.6263,62.6513,21419.0
2018-06-28 13:15:00,75.39,75.53,75.37,75.53,32223.0,62.6513,62.7676,62.6347,62.7676,32223.0
2018-06-28 13:20:00,75.52,75.66,75.52,75.61,22250.0,62.7593,62.8757,62.7593,62.8341,22250.0
2018-06-28 13:25:00,75.6,75.63,75.54,75.63,18444.0,62.8258,62.8507,62.7759,62.8507,18444.0
2018-06-28 13:30:00,75.62,75.65,75.56,75.56,52345.0,62.8424,62.8673,62.7925,62.7925,52345.0
2018-06-28 13:35:00,75.56,75.63,75.54,75.59,16456.0,62.7925,62.8507,62.7759,62.8175,16456.0
2018-06-28 13:40:00,75.58,75.64,75.49,75.6,33208.0,62.8092,62.859,62.7344,62.8258,33208.0
2018-06-28 13:45:00,75.59,75.65,75.58,75.65,32556.0,62.8175,62.8673,62.8092,62.8673,32556.0
2018-06-28 13:50:00,75.65,75.65,75.56,75.58,29551.0,62.8673,62.8673,62.7925,62.8092,29551.0
2018-06-28 13:55:00,75.57,75.61,75.55,75.59,37476.0,62.8009,62.8341,62.7842,62.8175,37476.0
2018-06-28 14:00:00,75.59,75.83,75.59,75.73,39983.0,62.8175,63.0169,62.8175,62.9338,39983.0
2018-06-28 14:05:00,75.74,75.81,75.71,75.76,40256.0,62.9421,63.0003,62.9172,62.9588,40256.0
2018-06-28 14:10:00,75.76,75.77,75.71,75.72,32722.0,62.9588,62.9671,62.9172,62.9255,32722.0
2018-06-28 14:15:00,75.71,75.82,75.61,75.64,106209.0,62.9172,63.0086,62.8341,62.859,106209.0
2018-06-28 14:20:00,75.66,75.83,75.65,75.79,75853.0,62.8757,63.0169,62.8673,62.9837,75853.0
2018-06-28 14:25:00,75.79,75.8,75.74,75.8,32288.0,62.9837,62.992,62.9421,62.992,32288.0
2018-06-28 14:30:00,75.8,75.83,75.74,75.74,36074.0,62.992,63.0169,62.9421,62.9421,36074.0
2018-06-28 14:35:00,75.74,75.82,75.73,75.79,29057.0,62.9421,63.0086,62.9338,62.9837,29057.0
2018-06-28 14:40:00,75.78,75.79,75.74,75.74,16831.0,62.9754,62.9837,62.9421,62.9421,16831.0
2018-06-28 14:45:00,75.74,75.78,75.69,75.73,29661.0,62.9421,62.9754,62.9006,62.9338,29661.0
2018-06-28 14:50:00,75.73,75.75,75.63,75.7,39376.0,62.9338,62.9504,62.8507,62.9089,39376.0
2018-06-28 14:55:00,75.7,75.71,75.61,75.61,31915.0,62.9089,62.9172,62.8341,62.8341,31915.0
2018-06-28 15:00:00,75.62,75.79,75.56,75.78,42007.0,62.8424,62.9837,62.7925,62.9754,42007.0
2018-06-28 15:05:00,75.78,76.0,75.77,75.94,68458.0,62.9754,63.1582,62.9671,63.1083,68458.0
2018-06-28 15:10:00,75.94,76.03,75.92,76.03,66649.0,63.1083,63.1831,63.0917,63.1831,66649.0
2018-06-28 15:15:00,76.04,76.11,76.0,76.1,37332.0,63.1914,63.2496,63.1582,63.2413,37332.0
2018-06-28 15:20:00,76.09,76.1,76.03,76.05,24786.0,63.233,63.2413,63.1831,63.1998,24786.0
2018-06-28 15:25:00,76.05,76.07,75.91,75.91,40757.0,63.1998,63.2164,63.0834,63.0834,40757.0
2018-06-28 15:30:00,75.92,75.92,75.86,75.92,68588.0,63.0917,63.0917,63.0419,63.0917,68588.0
2018-06-28 15:35:00,75.93,75.99,75.82,75.84,53080.0,63.1,63.1499,63.0086,63.0252,53080.0
2018-06-28 15:40:00,75.84,75.87,75.75,75.82,65227.0,63.0252,63.0502,62.9504,63.0086,65227.0
2018-06-28 15:45:00,75.81,75.82,75.74,75.76,88396.0,63.0003,63.0086,62.9421,62.9588,88396.0
2018-06-28 15:50:00,75.75,75.76,75.54,75.56,104971.0,62.9504,62.9588,62.7759,62.7925,104971.0
2018-06-28 15:55:00,75.57,75.61,75.53,75.6,181440.0,62.8009,62.8341,62.7676,62.8258,181440.0
2018-06-29 09:30:00,76.33,76.9,76.17,76.81,101729.0,63.4324,63.9061,63.2995,63.8313,101729.0
2018-06-29 09:35:00,76.8,76.85,76.5,76.72,31458.0,63.823,63.8646,63.5737,63.7565,31458.0
2018-06-29 09:40:00,76.75,76.93,76.53,76.68,62929.0,63.7815,63.9311,63.5986,63.7233,62929.0
2018-06-29 09:45:00,76.66,76.7,76.42,76.64,85623.0,63.7067,63.7399,63.5072,63.6901,85623.0
2018-06-29 09:50:00,76.67,76.72,76.44,76.53,28901.0,63.715,63.7565,63.5239,63.5986,28901.0
2018-06-29 09:55:00,76.51,76.58,76.45,76.58,21361.0,63.582,63.6402,63.5322,63.6402,21361.0
2018-06-29 10:00:00,76.55,76.7,76.48,76.67,25218.0,63.6153,63.7399,63.5571,63.715,25218.0
2018-06-29 10:05:00,76.69,76.73,76.53,76.64,23876.0,63.7316,63.7649,63.5986,63.6901,23876.0
2018-06-29 10:10:00,76.65,76.7,76.53,76.62,18123.0,63.6984,63.7399,63.5986,63.6734,18123.0
2018-06-29 10:15:00,76.63,76.71,76.61,76.63,46922.0,63.6817,63.7482,63.6651,63.6817,46922.0
2018-06-29 10:20:00,76.63,76.64,76.49,76.55,45446.0,63.6817,63.6901,63.5654,63.6153,45446.0
2018-06-29 10:25:00,76.55,76.55,76.38,76.41,19238.0,63.6153,63.6153,63.474,63.4989,19238.0
2018-06-29 10:30:00,76.39,76.6,76.35,76.56,18959.0,63.4823,63.6568,63.4491,63.6236,18959.0
2018-06-29 10:35:00,76.59,76.6,76.45,76.46,16978.0,63.6485,63.6568,63.5322,63.5405,16978.0
2018-06-29 10:40:00,76.47,76.56,76.4,76.56,16832.0,63.5488,63.6236,63.4906,63.6236,16832.0
2018-06-29 10:45:00,76.56,76.61,76.51,76.61,29982.0,63.6236,63.6651,63.582,63.6651,29982.0
2018-06-29 10:50:00,76.6,76.71,76.59,76.69,31502.0,63.6568,63.7482,63.6485,63.7316,31502.0
2018-06-29 10:55:00,76.68,76.8,76.66,76.74,24408.0,63.7233,63.823,63.7067,63.7732,24408.0
2018-06-29 11:00:00,76.74,76.84,76.71,76.8,53682.0,63.7732,63.8563,63.7482,63.823,53682.0
2018-06-29 11:05:00,76.8,76.97,76.8,76.97,65878.0,63.823,63.9643,63.823,63.9643,65878.0
2018-06-29 11:10:00,76.96,76.97,76.87,76.9,34400.0,63.956,63.9643,63.8812,63.9061,34400.0
2018-06-29 11:15:00,76.9,76.94,76.78,76.78,20615.0,63.9061,63.9394,63.8064,63.8064,20615.0
2018-06-29 11:20:00,76.8,76.86,76.76,76.86,15731.0,63.823,63.8729,63.7898,63.8729,15731.0
2018-06-29 11:25:00,76.86,76.89,76.8,76.81,15322.0,63.8729,63.8978,63.823,63.8313,15322.0
2018-06-29 11:30:00,76.81,76.82,76.65,76.69,15355.0,63.8313,63.8396,63.6984,63.7316,15355.0
2018-06-29 11:35:00,76.7,76.73,76.57,76.59,17786.0,63.7399,63.7649,63.6319,63.6485,17786.0
2018-06-29 11:40:00,76.61,76.66,76.56,76.57,15219.0,63.6651,63.7067,63.6236,63.6319,15219.0
2018-06-29 11:45:00,76.57,76.71,76.57,76.61,15152.0,63.6319,63.7482,63.6319,63.6651,15152.0
2018-06-29 11:50:00,76.6,76.63,76.53,76.6,23238.0,63.6568,63.6817,63.5986,63.6568,23238.0
2018-06-29 11:55:00,76.59,76.6,76.45,76.54,16178.0,63.6485,63.6568,63.5322,63.607,16178.0
2018-06-29 12:00:00,76.52,76.56,76.46,76.46,22056.0,63.5903,63.6236,63.5405,63.5405,22056.0
2018-06-29 12:05:00,76.46,76.56,76.44,76.54,10533.0,63.5405,63.6236,63.5239,63.607,10533.0
2018-06-29 12:10:00,76.54,76.68,76.53,76.62,23532.0,63.607,63.7233,63.5986,63.6734,23532.0
2018-06-29 12:15:00,76.62,76.7,76.58,76.68,16730.0,63.6734,63.7399,63.6402,63.7233,16730.0
2018-06-29 12:20:00,76.67,76.79,76.67,76.79,21178.0,63.715,63.8147,63.715,63.8147,21178.0
2018-06-29 12:25:00,76.8,76.82,76.74,76.79,12352.0,63.823,63.8396,63.7732,63.8147,12352.0
2018-06-29 12:30:00,76.79,76.8,76.64,76.66,15810.0,63.8147,63.823,63.6901,63.7067,15810.0
2018-06-29 12:35:00,76.68,76.75,76.68,76.73,11992.0,63.7233,63.7815,63.7233,63.7649,11992.0
2018-06-29 12:40:00,76.72,76.8,76.72,76.8,9955.0,63.7565,63.823,63.7565,63.823,9955.0
2018-06-29 12:45:00,76.78,76.78,76.66,76.67,12540.0,63.8064,63.8064,63.7067,63.715,12540.0
2018-06-29 12:50:00,76.66,76.66,76.55,76.58,17010.0,63.7067,63.7067,63.6153,63.6402,17010.0
2018-06-29 12:55:00,76.59,76.6,76.52,76.57,10136.0,63.6485,63.6568,63.5903,63.6319,10136.0
2018-06-29 13:00:00,76.56,76.75,76.56,76.74,15676.0,63.6236,63.7815,63.6236,63.7732,15676.0
2018-06-29 13:05:00,76.74,76.79,76.71,76.77,10189.0,63.7732,63.8147,63.7482,63.7981,10189.0
2018-06-29 13:10:00,76.75,76.79,76.73,76.78,7730.0,63.7815,63.8147,63.7649,63.8064,7730.0
2018-06-29 13:15:00,76.8,76.8,76.7,76.73,9130.0,63.823,63.823,63.7399,63.7649,9130.0
2018-06-29 13:20:00,76.73,76.79,76.71,76.78,12097.0,63.7649,63.8147,63.7482,63.8064,12097.0
2018-06-29 13:25:00,76.78,76.78,76.68,76.75,15609.0,63.8064,63.8064,63.7233,63.7815,15609.0
2018-06-29 13:30:00,76.75,76.77,76.7,76.77,12482.0,63.7815,63.7981,63.7399,63.7981,12482.0
2018-06-29 13:35:00,76.77,76.79,76.7,76.7,13618.0,63.7981,63.8147,63.7399,63.7399,13618.0
2018-06-29 13:40:00,76.72,76.83,76.71,76.8,13363.0,63.7565,63.848,63.7482,63.823,13363.0
2018-06-29 13:45:00,76.81,76.82,76.69,76.71,13815.0,63.8313,63.8396,63.7316,63.7482,13815.0
2018-06-29 13:50:00,76.71,76.72,76.61,76.66,10108.0,63.7482,63.7565,63.6651,63.7067,10108.0
2018-06-29 13:55:00,76.67,76.68,76.6,76.61,12119.0,63.715,63.7233,63.6568,63.6651,12119.0
2018-06-29 14:00:00,76.61,76.65,76.58,76.65,17112.0,63.6651,63.6984,63.6402,63.6984,17112.0
2018-06-29 14:05:00,76.64,76.67,76.57,76.59,20388.0,63.6901,63.715,63.6319,63.6485,20388.0
2018-06-29 14:10:00,76.59,76.64,76.57,76.59,27119.0,63.6485,63.6901,63.6319,63.6485,27119.0
2018-06-29 14:15:00,76.59,76.62,76.57,76.57,13552.0,63.6485,63.6734,63.6319,63.6319,13552.0
2018-06-29 14:20:00,76.57,76.58,76.51,76.54,35422.0,63.6319,63.6402,63.582,63.607,35422.0
2018-06-29 14:25:00,76.53,76.56,76.5,76.55,13610.0,63.5986,63.6236,63.5737,63.6153,13610.0
2018-06-29 14:30:00,76.55,76.57,76.49,76.51,15686.0,63.6153,63.6319,63.5654,63.582,15686.0
2018-06-29 14:35:00,76.51,76.52,76.41,76.42,21800.0,63.582,63.5903,63.4989,63.5072,21800.0
2018-06-29 14:40:00,76.43,76.48,76.37,76.44,37740.0,63.5155,63.5571,63.4657,63.5239,37740.0
2018-06-29 14:45:00,76.44,76.58,76.43,76.56,20374.0,63.5239,63.6402,63.5155,63.6236,20374.0
2018-06-29 14:50:00,76.56,76.61,76.53,76.59,18649.0,63.6236,63.6651,63.5986,63.6485,18649.0
2018-06-29 14:55:00,76.59,76.68,76.59,76.67,15801.0,63.6485,63.7233,63.6485,63.715,15801.0
2018-06-29 15:00:00,76.67,76.7,76.66,76.68,13338.0,63.715,63.7399,63.7067,63.7233,13338.0
2018-06-29 15:05:00,76.68,76.68,76.63,76.64,17946.0,63.7233,63.7233,63.6817,63.6901,17946.0
2018-06-29 15:10:00,76.65,76.66,76.6,76.63,36593.0,63.6984,63.7067,63.6568,63.6817,36593.0
2018-06-29 15:15:00,76.63,76.63,76.58,76.58,34808.0,63.6817,63.6817,63.6402,63.6402,34808.0
2018-06-29 15:20:00,76.59,76.6,76.53,76.55,24016.0,63.6485,63.6568,63.5986,63.6153,24016.0
2018-06-29 15:25:00,76.55,76.65,76.54,76.59,35245.0,63.6153,63.6984,63.607,63.6485,35245.0
2018-06-29 15:30:00,76.59,76.65,76.55,76.61,41161.0,63.6485,63.6984,63.6153,63.6651,41161.0
2018-06-29 15:35:00,76.6,76.6,76.44,76.44,32108.0,63.6568,63.6568,63.5239,63.5239,32108.0
2018-06-29 15:40:00,76.44,76.45,76.37,76.42,57230.0,63.5239,63.5322,63.4657,63.5072,57230.0
2018-06-29 15:45:00,76.42,76.44,76.32,76.32,90730.0,63.5072,63.5239,63.4241,63.4241,90730.0
2018-06-29 15:50:00,76.32,76.34,76.23,76.33,90834.0,63.4241,63.4408,63.3493,63.4324,90834.0
2018-06-29 15:55:00,76.32,76.33,76.07,76.13,284540.0,63.4241,63.4324,63.2164,63.2662,284540.0
2018-07-02 09:30:00,75.75,76.16,75.61,75.89,93786.0,62.9504,63.2912,62.8341,63.0668,93786.0
2018-07-02 09:35:00,75.91,75.91,75.67,75.77,58508.0,63.0834,63.0834,62.884,62.9671,58508.0
2018-07-02 09:40:00,75.76,75.87,75.7,75.83,101841.0,62.9588,63.0502,62.9089,63.0169,101841.0
2018-07-02 09:45:00,75.82,75.85,75.52,75.62,37859.0,63.0086,63.0335,62.7593,62.8424,37859.0
2018-07-02 09:50:00,75.62,75.7,75.51,75.69,31098.0,62.8424,62.9089,62.751,62.9006,31098.0
2018-07-02 09:55:00,75.71,75.71,75.57,75.69,18521.0,62.9172,62.9172,62.8009,62.9006,18521.0
2018-07-02 10:00:00,75.71,75.84,75.61,75.68,33650.0,62.9172,63.0252,62.8341,62.8923,33650.0
2018-07-02 10:05:00,75.67,75.7,75.52,75.59,12973.0,62.884,62.9089,62.7593,62.8175,12973.0
2018-07-02 10:10:00,75.61,75.61,75.34,75.41,33350.0,62.8341,62.8341,62.6097,62.6679,33350.0
2018-07-02 10:15:00,75.4,75.49,75.32,75.39,15697.0,62.6596,62.7344,62.5931,62.6513,15697.0
2018-07-02 10:20:00,75.41,75.51,75.31,75.5,22444.0,62.6679,62.751,62.5848,62.7427,22444.0
2018-07-02 10:25:00,75.52,75.77,75.52,75.77,25303.0,62.7593,62.9671,62.7593,62.9671,25303.0
2018-07-02 10:30:00,75.78,75.85,75.77,75.81,43882.0,62.9754,63.0335,62.9671,63.0003,43882.0
2018-07-02 10:35:00,75.81,75.81,75.46,75.47,99715.0,63.0003,63.0003,62.7094,62.7178,99715.0
2018-07-02 10:40:00,75.48,75.48,75.06,75.12,128157.0,62.7261,62.7261,62.377,62.4269,128157.0
2018-07-02 10:45:00,75.14,75.27,75.06,75.21,31032.0,62.4435,62.5515,62.377,62.5017,31032.0
2018-07-02 10:50:00,75.25,75.27,75.12,75.13,28460.0,62.5349,62.5515,62.4269,62.4352,28460.0
2018-07-02 10:55:00,75.15,75.35,75.04,75.34,31776.0,62.4518,62.618,62.3604,62.6097,31776.0
2018-07-02 11:00:00,75.36,75.52,75.32,75.42,21068.0,62.6263,62.7593,62.5931,62.6762,21068.0
2018-07-02 11:05:00,75.41,75.45,75.36,75.44,15296.0,62.6679,62.7011,62.6263,62.6928,15296.0
2018-07-02 11:10:00,75.47,75.49,75.23,75.26,24567.0,62.7178,62.7344,62.5183,62.5432,24567.0
2018-07-02 11:15:00,75.26,75.32,75.1,75.11,23687.0,62.5432,62.5931,62.4103,62.4186,23687.0
2018-07-02 11:20:00,75.13,75.15,75.01,75.14,31716.0,62.4352,62.4518,62.3355,62.4435,31716.0
2018-07-02 11:25:00,75.14,75.14,75.01,75.01,21239.0,62.4435,62.4435,62.3355,62.3355,21239.0
2018-07-02 11:30:00,75.01,75.02,74.97,75.0,72609.0,62.3355,62.3438,62.3022,62.3272,72609.0
2018-07-02 11:35:00,74.99,75.0,74.9,74.94,27019.0,62.3189,62.3272,62.2441,62.2773,27019.0
2018-07-02 11:40:00,74.94,75.0,74.92,74.95,24209.0,62.2773,62.3272,62.2607,62.2856,24209.0
2018-07-02 11:45:00,74.95,75.01,74.95,74.98,26030.0,62.2856,62.3355,62.2856,62.3106,26030.0
2018-07-02 11:50:00,74.98,75.01,74.95,74.99,22496.0,62.3106,62.3355,62.2856,62.3189,22496.0
2018-07-02 11:55:00,74.98,75.01,74.97,75.0,21256.0,62.3106,62.3355,62.3022,62.3272,21256.0
2018-07-02 12:00:00,75.0,75.01,74.87,74.95,32774.0,62.3272,62.3355,62.2191,62.2856,32774.0
2018-07-02 12:05:00,74.97,74.99,74.85,74.99,14949.0,62.3022,62.3189,62.2025,62.3189,14949.0
2018-07-02 12:10:00,74.99,75.0,74.92,74.94,24134.0,62.3189,62.3272,62.2607,62.2773,24134.0
2018-07-02 12:15:00,74.93,74.94,74.78,74.87,30567.0,62.269,62.2773,62.1443,62.2191,30567.0
2018-07-02 12:20:00,74.88,74.96,74.88,74.93,12151.0,62.2274,62.2939,62.2274,62.269,12151.0
2018-07-02 12:25:00,74.94,74.94,74.8,74.9,20034.0,62.2773,62.2773,62.161,62.2441,20034.0
2018-07-02 12:30:00,74.89,74.91,74.84,74.91,28206.0,62.2358,62.2524,62.1942,62.2524,28206.0
2018-07-02 12:35:00,74.91,74.96,74.86,74.92,13174.0,62.2524,62.2939,62.2108,62.2607,13174.0
2018-07-02 12:40:00,74.92,74.98,74.89,74.95,9529.0,62.2607,62.3106,62.2358,62.2856,9529.0
2018-07-02 12:45:00,74.95,75.0,74.91,74.91,120737.0,62.2856,62.3272,62.2524,62.2524,120737.0
2018-07-02 12:50:00,74.91,75.0,74.89,74.98,23025.0,62.2524,62.3272,62.2358,62.3106,23025.0
2018-07-02 12:55:00,74.97,75.0,74.94,74.94,16614.0,62.3022,62.3272,62.2773,62.2773,16614.0
2018-07-02 13:00:00,74.94,74.99,74.9,74.96,15895.0,62.2773,62.3189,62.2441,62.2939,15895.0
2018-07-02 13:05:00,74.95,74.97,74.88,74.96,15900.0,62.2856,62.3022,62.2274,62.2939,15900.0
2018-07-02 13:10:00,74.96,74.96,74.89,74.91,21876.0,62.2939,62.2939,62.2358,62.2524,21876.0
2018-07-02 13:15:00,74.91,75.0,74.89,74.97,35115.0,62.2524,62.3272,62.2358,62.3022,35115.0
2018-07-02 13:20:00,74.97,75.01,74.92,75.0,41343.0,62.3022,62.3355,62.2607,62.3272,41343.0
2018-07-02 13:25:00,74.99,74.99,74.89,74.91,20265.0,62.3189,62.3189,62.2358,62.2524,20265.0
2018-07-02 13:30:00,74.9,75.01,74.9,74.98,32860.0,62.2441,62.3355,62.2441,62.3106,32860.0
2018-07-02 13:35:00,74.97,75.09,74.92,75.08,35955.0,62.3022,62.402,62.2607,62.3937,35955.0
2018-07-02 13:40:00,75.09,75.14,75.05,75.13,24307.0,62.402,62.4435,62.3687,62.4352,24307.0
2018-07-02 13:45:00,75.14,75.25,75.13,75.23,22912.0,62.4435,62.5349,62.4352,62.5183,22912.0
2018-07-02 13:50:00,75.24,75.31,75.23,75.23,28238.0,62.5266,62.5848,62.5183,62.5183,28238.0
2018-07-02 13:55:00,75.24,75.29,75.24,75.29,15721.0,62.5266,62.5682,62.5266,62.5682,15721.0
2018-07-02 14:00:00,75.29,75.3,75.21,75.23,18286.0,62.5682,62.5765,62.5017,62.5183,18286.0
2018-07-02 14:05:00,75.23,75.36,75.23,75.31,25970.0,62.5183,62.6263,62.5183,62.5848,25970.0
2018-07-02 14:10:00,75.29,75.36,75.24,75.34,29552.0,62.5682,62.6263,62.5266,62.6097,29552.0
2018-07-02 14:15:00,75.34,75.52,75.34,75.5,25088.0,62.6097,62.7593,62.6097,62.7427,25088.0
2018-07-02 14:20:00,75.48,75.54,75.45,75.48,19452.0,62.7261,62.7759,62.7011,62.7261,19452.0
2018-07-02 14:25:00,75.48,75.51,75.44,75.51,19984.0,62.7261,62.751,62.6928,62.751,19984.0
2018-07-02 14:30:00,75.53,75.6,75.5,75.5,24734.0,62.7676,62.8258,62.7427,62.7427,24734.0
2018-07-02 14:35:00,75.51,75.52,75.4,75.4,19585.0,62.751,62.7593,62.6596,62.6596,19585.0
2018-07-02 14:40:00,75.4,75.41,75.36,75.4,12860.0,62.6596,62.6679,62.6263,62.6596,12860.0
2018-07-02 14:45:00,75.41,75.42,75.31,75.35,16952.0,62.6679,62.6762,62.5848,62.618,16952.0
2018-07-02 14:50:00,75.36,75.39,75.31,75.33,13121.0,62.6263,62.6513,62.5848,62.6014,13121.0
2018-07-02 14:55:00,75.32,75.33,75.17,75.17,22179.0,62.5931,62.6014,62.4684,62.4684,22179.0
2018-07-02 15:00:00,75.17,75.27,75.17,75.23,21530.0,62.4684,62.5515,62.4684,62.5183,21530.0
2018-07-02 15:05:00,75.24,75.26,75.19,75.25,33459.0,62.5266,62.5432,62.4851,62.5349,33459.0
2018-07-02 15:10:00,75.23,75.38,75.23,75.32,21437.0,62.5183,62.643,62.5183,62.5931,21437.0
2018-07-02 15:15:00,75.31,75.42,75.31,75.42,22159.0,62.5848,62.6762,62.5848,62.6762,22159.0
2018-07-02 15:20:00,75.42,75.52,75.42,75.51,29782.0,62.6762,62.7593,62.6762,62.751,29782.0
2018-07-02 15:25:00,75.53,75.55,75.5,75.51,22560.0,62.7676,62.7842,62.7427,62.751,22560.0
2018-07-02 15:30:00,75.5,75.5,75.31,75.34,40777.0,62.7427,62.7427,62.5848,62.6097,40777.0
2018-07-02 15:35:00,75.34,75.48,75.34,75.45,35026.0,62.6097,62.7261,62.6097,62.7011,35026.0
2018-07-02 15:40:00,75.45,75.52,75.36,75.49,76675.0,62.7011,62.7593,62.6263,62.7344,76675.0
2018-07-02 15:45:00,75.5,75.71,75.49,75.71,113307.0,62.7427,62.9172,62.7344,62.9172,113307.0
2018-07-02 15:50:00,75.7,75.76,75.68,75.73,86870.0,62.9089,62.9588,62.8923,62.9338,86870.0
2018-07-02 15:55:00,75.74,75.81,75.69,75.76,182116.0,62.9421,63.0003,62.9006,62.9588,182116.0
2018-07-03 09:30:00,75.98,76.58,75.96,76.55,59846.0,63.1416,63.6402,63.125,63.6153,59846.0
2018-07-03 09:35:00,76.58,76.72,76.53,76.64,55155.0,63.6402,63.7565,63.5986,63.6901,55155.0
2018-07-03 09:40:00,76.63,76.85,76.59,76.85,51442.0,63.6817,63.8646,63.6485,63.8646,51442.0
2018-07-03 09:45:00,76.83,77.14,76.74,77.02,52245.0,63.848,64.1056,63.7732,64.0059,52245.0
2018-07-03 09:50:00,77.0,77.21,76.88,77.0,53251.0,63.9892,64.1637,63.8895,63.9892,53251.0
2018-07-03 09:55:00,77.0,77.04,76.85,77.0,51331.0,63.9892,64.0225,63.8646,63.9892,51331.0
2018-07-03 10:00:00,77.01,77.01,76.71,76.82,20594.0,63.9975,63.9975,63.7482,63.8396,20594.0
2018-07-03 10:05:00,76.81,76.91,76.64,76.64,22539.0,63.8313,63.9144,63.6901,63.6901,22539.0
2018-07-03 10:10:00,76.65,76.87,76.64,76.81,15843.0,63.6984,63.8812,63.6901,63.8313,15843.0
2018-07-03 10:15:00,76.82,77.07,76.82,77.07,28970.0,63.8396,64.0474,63.8396,64.0474,28970.0
2018-07-03 10:20:00,77.07,77.13,77.05,77.05,28697.0,64.0474,64.0973,64.0308,64.0308,28697.0
2018-07-03 10:25:00,77.03,77.37,77.03,77.34,39148.0,64.0142,64.2967,64.0142,64.2718,39148.0
2018-07-03 10:30:00,77.32,77.32,77.11,77.31,37410.0,64.2552,64.2552,64.0806,64.2468,37410.0
2018-07-03 10:35:00,77.28,77.33,77.13,77.13,42160.0,64.2219,64.2635,64.0973,64.0973,42160.0
2018-07-03 10:40:00,77.11,77.23,77.1,77.21,19307.0,64.0806,64.1804,64.0723,64.1637,19307.0
2018-07-03 10:45:00,77.22,77.22,76.95,76.96,26133.0,64.1721,64.1721,63.9477,63.956,26133.0
2018-07-03 10:50:00,76.95,77.08,76.88,77.04,25544.0,63.9477,64.0557,63.8895,64.0225,25544.0
2018-07-03 10:55:00,77.03,77.25,76.99,77.24,46566.0,64.0142,64.197,63.9809,64.1887,46566.0
2018-07-03 11:00:00,77.25,77.46,77.14,77.42,125411.0,64.197,64.3715,64.1056,64.3383,125411.0
2018-07-03 11:05:00,77.43,77.5,77.27,77.32,28907.0,64.3466,64.4047,64.2136,64.2552,28907.0
2018-07-03 11:10:00,77.32,77.4,77.27,77.29,23895.0,64.2552,64.3216,64.2136,64.2302,23895.0
2018-07-03 11:15:00,77.29,77.37,77.24,77.26,21884.0,64.2302,64.2967,64.1887,64.2053,21884.0
2018-07-03 11:20:00,77.25,77.25,77.09,77.14,21073.0,64.197,64.197,64.064,64.1056,21073.0
2018-07-03 11:25:00,77.14,77.2,77.09,77.13,20777.0,64.1056,64.1554,64.064,64.0973,20777.0
2018-07-03 11:30:00,77.13,77.13,76.95,76.96,22338.0,64.0973,64.0973,63.9477,63.956,22338.0
2018-07-03 11:35:00,76.95,77.0,76.9,77.0,21516.0,63.9477,63.9892,63.9061,63.9892,21516.0
2018-07-03 11:40:00,77.0,77.03,76.88,76.89,19512.0,63.9892,64.0142,63.8895,63.8978,19512.0
2018-07-03 11:45:00,76.9,77.01,76.89,76.97,20272.0,63.9061,63.9975,63.8978,63.9643,20272.0
2018-07-03 11:50:00,76.96,76.96,76.75,76.78,35835.0,63.956,63.956,63.7815,63.8064,35835.0
2018-07-03 11:55:00,76.79,76.92,76.79,76.92,14081.0,63.8147,63.9227,63.8147,63.9227,14081.0
2018-07-03 12:00:00,76.93,76.96,76.88,76.88,27215.0,63.9311,63.956,63.8895,63.8895,27215.0
2018-07-03 12:05:00,76.88,76.93,76.86,76.92,30002.0,63.8895,63.9311,63.8729,63.9227,30002.0
2018-07-03 12:10:00,76.92,76.93,76.77,76.79,17344.0,63.9227,63.9311,63.7981,63.8147,17344.0
2018-07-03 12:15:00,76.79,76.81,76.75,76.78,20895.0,63.8147,63.8313,63.7815,63.8064,20895.0
2018-07-03 12:20:00,76.77,76.81,76.75,76.81,20370.0,63.7981,63.8313,63.7815,63.8313,20370.0
2018-07-03 12:25:00,76.8,76.86,76.76,76.86,35730.0,63.823,63.8729,63.7898,63.8729,35730.0
2018-07-03 12:30:00,76.86,76.93,76.83,76.85,26427.0,63.8729,63.9311,63.848,63.8646,26427.0
2018-07-03 12:35:00,76.86,76.88,76.75,76.76,48769.0,63.8729,63.8895,63.7815,63.7898,48769.0
2018-07-03 12:40:00,76.75,76.8,76.75,76.77,33541.0,63.7815,63.823,63.7815,63.7981,33541.0
2018-07-03 12:45:00,76.77,76.78,76.69,76.74,59481.0,63.7981,63.8064,63.7316,63.7732,59481.0
2018-07-03 12:50:00,76.73,76.73,76.56,76.67,47755.0,63.7649,63.7649,63.6236,63.715,47755.0
2018-07-03 12:55:00,76.68,76.69,76.5,76.67,116443.0,63.7233,63.7316,63.5737,63.715,116443.0
2018-07-05 09:30:00,76.73,76.89,76.66,76.74,41499.0,63.7649,63.8978,63.7067,63.7732,41499.0
2018-07-05 09:35:00,76.74,76.75,76.53,76.66,24469.0,63.7732,63.7815,63.5986,63.7067,24469.0
2018-07-05 09:40:00,76.62,76.62,76.29,76.35,24674.0,63.6734,63.6734,63.3992,63.4491,24674.0
2018-07-05 09:45:00,76.31,76.32,76.11,76.16,33095.0,63.4158,63.4241,63.2496,63.2912,33095.0
2018-07-05 09:50:00,76.2,76.34,76.09,76.34,16750.0,63.3244,63.4408,63.233,63.4408,16750.0
2018-07-05 09:55:00,76.31,76.31,76.18,76.25,10106.0,63.4158,63.4158,63.3078,63.366,10106.0
2018-07-05 10:00:00,76.31,76.47,76.2,76.38,16817.0,63.4158,63.5488,63.3244,63.474,16817.0
2018-07-05 10:05:00,76.41,76.41,76.24,76.25,16164.0,63.4989,63.4989,63.3576,63.366,16164.0
2018-07-05 10:10:00,76.25,76.25,76.1,76.14,28248.0,63.366,63.366,63.2413,63.2745,28248.0
2018-07-05 10:15:00,76.16,76.21,76.03,76.08,50009.0,63.2912,63.3327,63.1831,63.2247,50009.0
2018-07-05 10:20:00,76.09,76.17,76.06,76.12,17570.0,63.233,63.2995,63.2081,63.2579,17570.0
2018-07-05 10:25:00,76.12,76.14,75.97,76.08,22524.0,63.2579,63.2745,63.1333,63.2247,22524.0
2018-07-05 10:30:00,76.08,76.1,75.99,76.04,14236.0,63.2247,63.2413,63.1499,63.1914,14236.0
2018-07-05 10:35:00,76.04,76.07,75.95,76.01,41040.0,63.1914,63.2164,63.1166,63.1665,41040.0
2018-07-05 10:40:00,76.01,76.01,75.94,75.97,24917.0,63.1665,63.1665,63.1083,63.1333,24917.0
2018-07-05 10:45:00,75.98,76.05,75.98,76.01,45837.0,63.1416,63.1998,63.1416,63.1665,45837.0
2018-07-05 10:50:00,76.0,76.0,75.71,75.74,31125.0,63.1582,63.1582,62.9172,62.9421,31125.0
2018-07-05 10:55:00,75.73,75.73,75.6,75.73,37092.0,62.9338,62.9338,62.8258,62.9338,37092.0
2018-07-05 11:00:00,75.72,75.74,75.59,75.69,48574.0,62.9255,62.9421,62.8175,62.9006,48574.0
2018-07-05 11:05:00,75.71,75.9,75.71,75.9,25333.0,62.9172,63.0751,62.9172,63.0751,25333.0
2018-07-05 11:10:00,75.9,75.98,75.89,75.98,21888.0,63.0751,63.1416,63.0668,63.1416,21888.0
2018-07-05 11:15:00,75.96,76.01,75.93,75.98,15197.0,63.125,63.1665,63.1,63.1416,15197.0
2018-07-05 11:20:00,75.99,76.11,75.97,76.05,40331.0,63.1499,63.2496,63.1333,63.1998,40331.0
2018-07-05 11:25:00,76.04,76.16,76.04,76.09,34792.0,63.1914,63.2912,63.1914,63.233,34792.0
2018-07-05 11:30:00,76.09,76.33,76.08,76.33,35121.0,63.233,63.4324,63.2247,63.4324,35121.0
2018-07-05 11:35:00,76.33,76.43,76.25,76.28,42913.0,63.4324,63.5155,63.366,63.3909,42913.0
2018-07-05 11:40:00,76.3,76.38,76.26,76.38,32849.0,63.4075,63.474,63.3743,63.474,32849.0
2018-07-05 11:45:00,76.39,76.45,76.28,76.28,25707.0,63.4823,63.5322,63.3909,63.3909,25707.0
2018-07-05 11:50:00,76.29,76.3,76.21,76.22,17307.0,63.3992,63.4075,63.3327,63.341,17307.0
2018-07-05 11:55:00,76.24,76.27,76.19,76.24,12786.0,63.3576,63.3826,63.3161,63.3576,12786.0
2018-07-05 12:00:00,76.23,76.37,76.22,76.37,10487.0,63.3493,63.4657,63.341,63.4657,10487.0
2018-07-05 12:05:00,76.38,76.42,76.32,76.32,11327.0,63.474,63.5072,63.4241,63.4241,11327.0
2018-07-05 12:10:00,76.3,76.35,76.27,76.35,14329.0,63.4075,63.4491,63.3826,63.4491,14329.0
2018-07-05 12:15:00,76.36,76.4,76.34,76.38,9803.0,63.4574,63.4906,63.4408,63.474,9803.0
2018-07-05 12:20:00,76.39,76.43,76.34,76.4,11251.0,63.4823,63.5155,63.4408,63.4906,11251.0
2018-07-05 12:25:00,76.43,76.45,76.4,76.44,6504.0,63.5155,63.5322,63.4906,63.5239,6504.0
2018-07-05 12:30:00,76.43,76.59,76.38,76.54,65875.0,63.5155,63.6485,63.474,63.607,65875.0
2018-07-05 12:35:00,76.55,76.73,76.44,76.72,223703.0,63.6153,63.7649,63.5239,63.7565,223703.0
2018-07-05 12:40:00,76.7,76.75,76.59,76.75,102452.0,63.7399,63.7815,63.6485,63.7815,102452.0
2018-07-05 12:45:00,76.76,76.77,76.54,76.59,28634.0,63.7898,63.7981,63.607,63.6485,28634.0
2018-07-05 12:50:00,76.6,76.66,76.55,76.55,20383.0,63.6568,63.7067,63.6153,63.6153,20383.0
2018-07-05 12:55:00,76.57,76.65,76.57,76.64,9737.0,63.6319,63.6984,63.6319,63.6901,9737.0
2018-07-05 13:00:00,76.64,76.75,76.6,76.74,19531.0,63.6901,63.7815,63.6568,63.7732,19531.0
2018-07-05 13:05:00,76.74,76.76,76.67,76.73,10054.0,63.7732,63.7898,63.715,63.7649,10054.0
2018-07-05 13:10:00,76.73,76.76,76.71,76.76,7223.0,63.7649,63.7898,63.7482,63.7898,7223.0
2018-07-05 13:15:00,76.76,76.82,76.75,76.81,11290.0,63.7898,63.8396,63.7815,63.8313,11290.0
2018-07-05 13:20:00,76.81,76.82,76.75,76.79,21524.0,63.8313,63.8396,63.7815,63.8147,21524.0
2018-07-05 13:25:00,76.79,76.8,76.71,76.72,8603.0,63.8147,63.823,63.7482,63.7565,8603.0
2018-07-05 13:30:00,76.71,76.72,76.58,76.58,9699.0,63.7482,63.7565,63.6402,63.6402,9699.0
2018-07-05 13:35:00,76.58,76.6,76.49,76.51,10914.0,63.6402,63.6568,63.5654,63.582,10914.0
2018-07-05 13:40:00,76.52,76.53,76.47,76.48,7527.0,63.5903,63.5986,63.5488,63.5571,7527.0
2018-07-05 13:45:00,76.47,76.52,76.42,76.48,8564.0,63.5488,63.5903,63.5072,63.5571,8564.0
2018-07-05 13:50:00,76.48,76.48,76.38,76.42,13852.0,63.5571,63.5571,63.474,63.5072,13852.0
2018-07-05 13:55:00,76.43,76.49,76.43,76.49,9093.0,63.5155,63.5654,63.5155,63.5654,9093.0
2018-07-05 14:00:00,76.48,76.63,76.42,76.44,19206.0,63.5571,63.6817,63.5072,63.5239,19206.0
2018-07-05 14:05:00,76.44,76.44,76.31,76.35,12440.0,63.5239,63.5239,63.4158,63.4491,12440.0
2018-07-05 14:10:00,76.33,76.35,76.27,76.31,8666.0,63.4324,63.4491,63.3826,63.4158,8666.0
2018-07-05 14:15:00,76.28,76.35,76.26,76.34,11906.0,63.3909,63.4491,63.3743,63.4408,11906.0
2018-07-05 14:20:00,76.35,76.39,76.33,76.37,10914.0,63.4491,63.4823,63.4324,63.4657,10914.0
2018-07-05 14:25:00,76.37,76.51,76.37,76.48,9888.0,63.4657,63.582,63.4657,63.5571,9888.0
2018-07-05 14:30:00,76.48,76.51,76.44,76.48,7947.0,63.5571,63.582,63.5239,63.5571,7947.0
2018-07-05 14:35:00,76.47,76.48,76.37,76.38,14861.0,63.5488,63.5571,63.4657,63.474,14861.0
2018-07-05 14:40:00,76.37,76.42,76.33,76.41,19089.0,63.4657,63.5072,63.4324,63.4989,19089.0
2018-07-05 14:45:00,76.41,76.45,76.39,76.42,16510.0,63.4989,63.5322,63.4823,63.5072,16510.0
2018-07-05 14:50:00,76.42,76.45,76.39,76.44,17391.0,63.5072,63.5322,63.4823,63.5239,17391.0
2018-07-05 14:55:00,76.43,76.47,76.42,76.45,18423.0,63.5155,63.5488,63.5072,63.5322,18423.0
2018-07-05 15:00:00,76.44,76.5,76.43,76.48,12630.0,63.5239,63.5737,63.5155,63.5571,12630.0
2018-07-05 15:05:00,76.48,76.49,76.41,76.42,12305.0,63.5571,63.5654,63.4989,63.5072,12305.0
2018-07-05 15:10:00,76.43,76.45,76.41,76.43,16622.0,63.5155,63.5322,63.4989,63.5155,16622.0
2018-07-05 15:15:00,76.44,76.44,76.41,76.44,13057.0,63.5239,63.5239,63.4989,63.5239,13057.0
2018-07-05 15:20:00,76.44,76.45,76.36,76.44,17116.0,63.5239,63.5322,63.4574,63.5239,17116.0
2018-07-05 15:25:00,76.44,76.45,76.4,76.44,21189.0,63.5239,63.5322,63.4906,63.5239,21189.0
2018-07-05 15:30:00,76.43,76.61,76.43,76.59,50377.0,63.5155,63.6651,63.5155,63.6485,50377.0
2018-07-05 15:35:00,76.59,76.62,76.53,76.59,38447.0,63.6485,63.6734,63.5986,63.6485,38447.0
2018-07-05 15:40:00,76.59,76.62,76.53,76.57,44678.0,63.6485,63.6734,63.5986,63.6319,44678.0
2018-07-05 15:45:00,76.57,76.62,76.52,76.56,43825.0,63.6319,63.6734,63.5903,63.6236,43825.0
2018-07-05 15:50:00,76.55,76.64,76.54,76.61,57404.0,63.6153,63.6901,63.607,63.6651,57404.0
2018-07-05 15:55:00,76.6,76.62,76.51,76.56,123630.0,63.6568,63.6734,63.582,63.6236,123630.0
2018-07-06 09:30:00,76.2,76.32,75.57,75.63,93156.0,63.3244,63.4241,62.8009,62.8507,93156.0
2018-07-06 09:35:00,75.63,76.04,75.45,75.97,45382.0,62.8507,63.1914,62.7011,63.1333,45382.0
2018-07-06 09:40:00,75.95,76.21,75.94,76.0,32312.0,63.1166,63.3327,63.1083,63.1582,32312.0
2018-07-06 09:45:00,76.02,76.04,75.82,75.84,33077.0,63.1748,63.1914,63.0086,63.0252,33077.0
2018-07-06 09:50:00,75.85,76.14,75.83,76.1,36999.0,63.0335,63.2745,63.0169,63.2413,36999.0
2018-07-06 09:55:00,76.12,76.27,76.1,76.24,46508.0,63.2579,63.3826,63.2413,63.3576,46508.0
2018-07-06 10:00:00,76.2,76.45,76.12,76.35,42876.0,63.3244,63.5322,63.2579,63.4491,42876.0
2018-07-06 10:05:00,76.32,76.44,76.27,76.38,22234.0,63.4241,63.5239,63.3826,63.474,22234.0
2018-07-06 10:10:00,76.39,76.56,76.35,76.51,21815.0,63.4823,63.6236,63.4491,63.582,21815.0
2018-07-06 10:15:00,76.52,76.62,76.49,76.54,22298.0,63.5903,63.6734,63.5654,63.607,22298.0
2018-07-06 10:20:00,76.55,76.78,76.54,76.77,25060.0,63.6153,63.8064,63.607,63.7981,25060.0
2018-07-06 10:25:00,76.77,76.79,76.67,76.73,21609.0,63.7981,63.8147,63.715,63.7649,21609.0
2018-07-06 10:30:00,76.72,76.73,76.66,76.73,14685.0,63.7565,63.7649,63.7067,63.7649,14685.0
2018-07-06 10:35:00,76.73,76.77,76.66,76.68,19748.0,63.7649,63.7981,63.7067,63.7233,19748.0
2018-07-06 10:40:00,76.68,76.83,76.67,76.81,17965.0,63.7233,63.848,63.715,63.8313,17965.0
2018-07-06 10:45:00,76.81,76.84,76.74,76.79,14461.0,63.8313,63.8563,63.7732,63.8147,14461.0
2018-07-06 10:50:00,76.79,76.85,76.74,76.81,19343.0,63.8147,63.8646,63.7732,63.8313,19343.0
2018-07-06 10:55:00,76.81,76.85,76.75,76.76,17541.0,63.8313,63.8646,63.7815,63.7898,17541.0
2018-07-06 11:00:00,76.76,76.78,76.67,76.68,11334.0,63.7898,63.8064,63.715,63.7233,11334.0
2018-07-06 11:05:00,76.69,76.83,76.69,76.83,16386.0,63.7316,63.848,63.7316,63.848,16386.0
2018-07-06 11:10:00,76.85,76.86,76.8,76.84,14447.0,63.8646,63.8729,63.823,63.8563,14447.0
2018-07-06 11:15:00,76.85,76.87,76.75,76.78,23442.0,63.8646,63.8812,63.7815,63.8064,23442.0
2018-07-06 11:20:00,76.79,76.79,76.71,76.76,15522.0,63.8147,63.8147,63.7482,63.7898,15522.0
2018-07-06 11:25:00,76.77,76.77,76.62,76.65,16743.0,63.7981,63.7981,63.6734,63.6984,16743.0
2018-07-06 11:30:00,76.67,76.73,76.63,76.64,14410.0,63.715,63.7649,63.6817,63.6901,14410.0
2018-07-06 11:35:00,76.64,76.75,76.61,76.74,18810.0,63.6901,63.7815,63.6651,63.7732,18810.0
2018-07-06 11:40:00,76.74,76.76,76.59,76.64,17555.0,63.7732,63.7898,63.6485,63.6901,17555.0
2018-07-06 11:45:00,76.65,76.77,76.64,76.72,14136.0,63.6984,63.7981,63.6901,63.7565,14136.0
2018-07-06 11:50:00,76.72,76.8,76.68,76.7,26361.0,63.7565,63.823,63.7233,63.7399,26361.0
2018-07-06 11:55:00,76.7,76.77,76.7,76.73,15429.0,63.7399,63.7981,63.7399,63.7649,15429.0
2018-07-06 12:00:00,76.74,76.85,76.73,76.83,14984.0,63.7732,63.8646,63.7649,63.848,14984.0
2018-07-06 12:05:00,76.82,76.9,76.81,76.85,18599.0,63.8396,63.9061,63.8313,63.8646,18599.0
2018-07-06 12:10:00,76.86,76.93,76.82,76.93,17106.0,63.8729,63.9311,63.8396,63.9311,17106.0
2018-07-06 12:15:00,76.92,76.93,76.75,76.8,23686.0,63.9227,63.9311,63.7815,63.823,23686.0
2018-07-06 12:20:00,76.81,76.87,76.77,76.85,13513.0,63.8313,63.8812,63.7981,63.8646,13513.0
2018-07-06 12:25:00,76.86,76.88,76.82,76.82,16393.0,63.8729,63.8895,63.8396,63.8396,16393.0
2018-07-06 12:30:00,76.83,76.85,76.76,76.84,12595.0,63.848,63.8646,63.7898,63.8563,12595.0
2018-07-06 12:35:00,76.84,76.93,76.84,76.9,25268.0,63.8563,63.9311,63.8563,63.9061,25268.0
2018-07-06 12:40:00,76.88,76.9,76.84,76.88,21919.0,63.8895,63.9061,63.8563,63.8895,21919.0
2018-07-06 12:45:00,76.89,76.89,76.79,76.84,13915.0,63.8978,63.8978,63.8147,63.8563,13915.0
2018-07-06 12:50:00,76.85,76.93,76.85,76.92,9941.0,63.8646,63.9311,63.8646,63.9227,9941.0
2018-07-06 12:55:00,76.91,77.01,76.91,77.01,16432.0,63.9144,63.9975,63.9144,63.9975,16432.0
2018-07-06 13:00:00,77.01,77.07,77.0,77.06,14437.0,63.9975,64.0474,63.9892,64.0391,14437.0
2018-07-06 13:05:00,77.05,77.13,77.05,77.11,12975.0,64.0308,64.0973,64.0308,64.0806,12975.0
2018-07-06 13:10:00,77.12,77.12,77.0,77.0,13001.0,64.089,64.089,63.9892,63.9892,13001.0
2018-07-06 13:15:00,77.0,77.05,77.0,77.04,9554.0,63.9892,64.0308,63.9892,64.0225,9554.0
2018-07-06 13:20:00,77.05,77.08,77.04,77.04,7295.0,64.0308,64.0557,64.0225,64.0225,7295.0
2018-07-06 13:25:00,77.05,77.06,77.04,77.05,6764.0,64.0308,64.0391,64.0225,64.0308,6764.0
2018-07-06 13:30:00,77.04,77.07,77.01,77.06,11591.0,64.0225,64.0474,63.9975,64.0391,11591.0
2018-07-06 13:35:00,77.07,77.07,77.02,77.05,7878.0,64.0474,64.0474,64.0059,64.0308,7878.0
2018-07-06 13:40:00,77.05,77.06,76.98,76.99,12640.0,64.0308,64.0391,63.9726,63.9809,12640.0
2018-07-06 13:45:00,76.99,77.02,76.96,76.98,12006.0,63.9809,64.0059,63.956,63.9726,12006.0
2018-07-06 13:50:00,76.98,77.0,76.94,76.96,8028.0,63.9726,63.9892,63.9394,63.956,8028.0
2018-07-06 13:55:00,76.96,76.97,76.93,76.93,8017.0,63.956,63.9643,63.9311,63.9311,8017.0
2018-07-06 14:00:00,76.94,76.94,76.88,76.94,17657.0,63.9394,63.9394,63.8895,63.9394,17657.0
2018-07-06 14:05:00,76.92,76.95,76.92,76.94,8980.0,63.9227,63.9477,63.9227,63.9394,8980.0
2018-07-06 14:10:00,76.94,76.97,76.89,76.9,10857.0,63.9394,63.9643,63.8978,63.9061,10857.0
2018-07-06 14:15:00,76.91,76.94,76.88,76.92,11968.0,63.9144,63.9394,63.8895,63.9227,11968.0
2018-07-06 14:20:00,76.93,76.94,76.85,76.87,9265.0,63.9311,63.9394,63.8646,63.8812,9265.0
2018-07-06 14:25:00,76.87,76.88,76.83,76.85,11785.0,63.8812,63.8895,63.848,63.8646,11785.0
2018-07-06 14:30:00,76.85,76.87,76.8,76.81,13694.0,63.8646,63.8812,63.823,63.8313,13694.0
2018-07-06 14:35:00,76.8,76.83,76.78,76.8,17217.0,63.823,63.848,63.8064,63.823,17217.0
2018-07-06 14:40:00,76.81,76.81,76.76,76.77,11987.0,63.8313,63.8313,63.7898,63.7981,11987.0
2018-07-06 14:45:00,76.77,76.8,76.76,76.79,10702.0,63.7981,63.823,63.7898,63.8147,10702.0
2018-07-06 14:50:00,76.78,76.82,76.77,76.81,15713.0,63.8064,63.8396,63.7981,63.8313,15713.0
2018-07-06 14:55:00,76.81,76.86,76.8,76.82,17682.0,63.8313,63.8729,63.823,63.8396,17682.0
2018-07-06 15:00:00,76.82,76.83,76.79,76.83,9638.0,63.8396,63.848,63.8147,63.848,9638.0
2018-07-06 15:05:00,76.84,76.85,76.8,76.8,12347.0,63.8563,63.8646,63.823,63.823,12347.0
2018-07-06 15:10:00,76.81,76.87,76.78,76.86,17720.0,63.8313,63.8812,63.8064,63.8729,17720.0
2018-07-06 15:15:00,76.85,76.87,76.81,76.84,15549.0,63.8646,63.8812,63.8313,63.8563,15549.0
2018-07-06 15:20:00,76.84,76.89,76.83,76.85,16196.0,63.8563,63.8978,63.848,63.8646,16196.0
2018-07-06 15:25:00,76.86,76.95,76.85,76.87,41044.0,63.8729,63.9477,63.8646,63.8812,41044.0
2018-07-06 15:30:00,76.87,76.87,76.8,76.83,38944.0,63.8812,63.8812,63.823,63.848,38944.0
2018-07-06 15:35:00,76.82,76.83,76.77,76.79,33756.0,63.8396,63.848,63.7981,63.8147,33756.0
2018-07-06 15:40:00,76.79,76.8,76.75,76.75,41329.0,63.8147,63.823,63.7815,63.7815,41329.0
2018-07-06 15:45:00,76.75,76.79,76.65,76.68,88157.0,63.7815,63.8147,63.6984,63.7233,88157.0
2018-07-06 15:50:00,76.67,76.73,76.66,76.71,46041.0,63.715,63.7649,63.7067,63.7482,46041.0
2018-07-06 15:55:00,76.7,76.84,76.69,76.78,150791.0,63.7399,63.8563,63.7316,63.8064,150791.0
2018-07-09 09:30:00,77.15,77.65,77.1,77.61,116699.0,64.1139,64.5294,64.0723,64.4962,116699.0
2018-07-09 09:35:00,77.64,77.95,77.44,77.88,65062.0,64.5211,64.7787,64.3549,64.7205,65062.0
2018-07-09 09:40:00,77.9,77.91,77.66,77.67,38138.0,64.7372,64.7455,64.5377,64.546,38138.0
2018-07-09 09:45:00,77.69,77.72,77.48,77.48,43617.0,64.5626,64.5876,64.3881,64.3881,43617.0
2018-07-09 09:50:00,77.48,77.66,77.47,77.48,39618.0,64.3881,64.5377,64.3798,64.3881,39618.0
2018-07-09 09:55:00,77.5,77.63,77.45,77.62,42049.0,64.4047,64.5128,64.3632,64.5045,42049.0
2018-07-09 10:00:00,77.62,77.75,77.6,77.74,57389.0,64.5045,64.6125,64.4878,64.6042,57389.0
2018-07-09 10:05:00,77.75,77.75,77.47,77.58,53956.0,64.6125,64.6125,64.3798,64.4712,53956.0
2018-07-09 10:10:00,77.59,77.79,77.54,77.79,26950.0,64.4795,64.6457,64.438,64.6457,26950.0
2018-07-09 10:15:00,77.78,77.81,77.7,77.79,24377.0,64.6374,64.6624,64.571,64.6457,24377.0
2018-07-09 10:20:00,77.79,77.79,77.59,77.7,29243.0,64.6457,64.6457,64.4795,64.571,29243.0
2018-07-09 10:25:00,77.71,77.92,77.71,77.87,49906.0,64.5793,64.7538,64.5793,64.7122,49906.0
2018-07-09 10:30:00,77.86,77.99,77.86,77.95,54448.0,64.7039,64.8119,64.7039,64.7787,54448.0
2018-07-09 10:35:00,77.95,78.01,77.87,78.01,52959.0,64.7787,64.8286,64.7122,64.8286,52959.0
2018-07-09 10:40:00,78.01,78.03,77.78,77.87,37727.0,64.8286,64.8452,64.6374,64.7122,37727.0
2018-07-09 10:45:00,77.88,77.95,77.82,77.94,44333.0,64.7205,64.7787,64.6707,64.7704,44333.0
2018-07-09 10:50:00,77.93,77.94,77.83,77.85,26987.0,64.7621,64.7704,64.679,64.6956,26987.0
2018-07-09 10:55:00,77.85,77.97,77.8,77.94,45835.0,64.6956,64.7953,64.6541,64.7704,45835.0
2018-07-09 11:00:00,77.93,77.97,77.91,77.93,52866.0,64.7621,64.7953,64.7455,64.7621,52866.0
2018-07-09 11:05:00,77.94,77.95,77.88,77.94,24044.0,64.7704,64.7787,64.7205,64.7704,24044.0
2018-07-09 11:10:00,77.93,77.97,77.89,77.96,32249.0,64.7621,64.7953,64.7288,64.787,32249.0
2018-07-09 11:15:00,77.94,77.97,77.89,77.92,33463.0,64.7704,64.7953,64.7288,64.7538,33463.0
2018-07-09 11:20:00,77.92,77.96,77.9,77.93,23184.0,64.7538,64.787,64.7372,64.7621,23184.0
2018-07-09 11:25:00,77.94,77.97,77.88,77.88,27399.0,64.7704,64.7953,64.7205,64.7205,27399.0
2018-07-09 11:30:00,77.88,77.96,77.86,77.96,23789.0,64.7205,64.787,64.7039,64.787,23789.0
2018-07-09 11:35:00,77.95,78.02,77.93,77.98,38915.0,64.7787,64.8369,64.7621,64.8036,38915.0
2018-07-09 11:40:00,77.98,78.01,77.86,77.87,23220.0,64.8036,64.8286,64.7039,64.7122,23220.0
2018-07-09 11:45:00,77.86,77.96,77.86,77.9,18421.0,64.7039,64.787,64.7039,64.7372,18421.0
2018-07-09 11:50:00,77.93,77.96,77.82,77.82,18379.0,64.7621,64.787,64.6707,64.6707,18379.0
2018-07-09 11:55:00,77.82,77.94,77.82,77.91,21388.0,64.6707,64.7704,64.6707,64.7455,21388.0
2018-07-09 12:00:00,77.92,77.94,77.87,77.9,18263.0,64.7538,64.7704,64.7122,64.7372,18263.0
2018-07-09 12:05:00,77.91,78.0,77.9,78.0,35179.0,64.7455,64.8203,64.7372,64.8203,35179.0
2018-07-09 12:10:00,78.0,78.03,77.98,77.98,63347.0,64.8203,64.8452,64.8036,64.8036,63347.0
2018-07-09 12:15:00,77.99,78.25,77.97,78.23,96397.0,64.8119,65.028,64.7953,65.0114,96397.0
2018-07-09 12:20:00,78.23,78.25,78.18,78.21,21619.0,65.0114,65.028,64.9698,64.9948,21619.0
2018-07-09 12:25:00,78.2,78.26,78.19,78.22,21082.0,64.9865,65.0363,64.9782,65.0031,21082.0
2018-07-09 12:30:00,78.23,78.23,78.06,78.12,21455.0,65.0114,65.0114,64.8701,64.92,21455.0
2018-07-09 12:35:00,78.12,78.12,78.04,78.07,18506.0,64.92,64.92,64.8535,64.8784,18506.0
2018-07-09 12:40:00,78.07,78.07,77.97,77.98,21019.0,64.8784,64.8784,64.7953,64.8036,21019.0
2018-07-09 12:45:00,77.98,77.99,77.94,77.95,14071.0,64.8036,64.8119,64.7704,64.7787,14071.0
2018-07-09 12:50:00,77.96,77.99,77.93,77.95,17063.0,64.787,64.8119,64.7621,64.7787,17063.0
2018-07-09 12:55:00,77.95,77.96,77.9,77.9,15580.0,64.7787,64.787,64.7372,64.7372,15580.0
2018-07-09 13:00:00,77.91,77.96,77.89,77.96,15105.0,64.7455,64.787,64.7288,64.787,15105.0
2018-07-09 13:05:00,77.96,77.96,77.84,77.87,16994.0,64.787,64.787,64.6873,64.7122,16994.0
2018-07-09 13:10:00,77.87,77.89,77.85,77.89,12249.0,64.7122,64.7288,64.6956,64.7288,12249.0
2018-07-09 13:15:00,77.89,77.97,77.88,77.95,19637.0,64.7288,64.7953,64.7205,64.7787,19637.0
2018-07-09 13:20:00,77.94,77.98,77.88,77.97,17557.0,64.7704,64.8036,64.7205,64.7953,17557.0
2018-07-09 13:25:00,77.98,78.05,77.94,78.03,18105.0,64.8036,64.8618,64.7704,64.8452,18105.0
2018-07-09 13:30:00,78.03,78.03,77.95,77.97,25011.0,64.8452,64.8452,64.7787,64.7953,25011.0
2018-07-09 13:35:00,77.97,78.0,77.94,77.95,20976.0,64.7953,64.8203,64.7704,64.7787,20976.0
2018-07-09 13:40:00,77.94,77.99,77.94,77.99,11402.0,64.7704,64.8119,64.7704,64.8119,11402.0
2018-07-09 13:45:00,78.0,78.04,78.0,78.02,11529.0,64.8203,64.8535,64.8203,64.8369,11529.0
2018-07-09 13:50:00,78.02,78.06,78.01,78.05,9252.0,64.8369,64.8701,64.8286,64.8618,9252.0
2018-07-09 13:55:00,78.05,78.07,77.96,77.99,19808.0,64.8618,64.8784,64.787,64.8119,19808.0
2018-07-09 14:00:00,77.98,78.01,77.96,77.98,9765.0,64.8036,64.8286,64.787,64.8036,9765.0
2018-07-09 14:05:00,77.98,77.99,77.95,77.95,8982.0,64.8036,64.8119,64.7787,64.7787,8982.0
2018-07-09 14:10:00,77.95,77.95,77.87,77.89,20999.0,64.7787,64.7787,64.7122,64.7288,20999.0
2018-07-09 14:15:00,77.89,77.96,77.84,77.96,21111.0,64.7288,64.787,64.6873,64.787,21111.0
2018-07-09 14:20:00,77.96,77.98,77.9,77.92,10166.0,64.787,64.8036,64.7372,64.7538,10166.0
2018-07-09 14:25:00,77.93,77.93,77.9,77.91,13440.0,64.7621,64.7621,64.7372,64.7455,13440.0
2018-07-09 14:30:00,77.92,77.94,77.88,77.88,15757.0,64.7538,64.7704,64.7205,64.7205,15757.0
2018-07-09 14:35:00,77.89,77.93,77.87,77.87,15881.0,64.7288,64.7621,64.7122,64.7122,15881.0
2018-07-09 14:40:00,77.88,77.91,77.87,77.89,12848.0,64.7205,64.7455,64.7122,64.7288,12848.0
2018-07-09 14:45:00,77.89,77.9,77.86,77.87,12283.0,64.7288,64.7372,64.7039,64.7122,12283.0
2018-07-09 14:50:00,77.87,77.87,77.81,77.84,19457.0,64.7122,64.7122,64.6624,64.6873,19457.0
2018-07-09 14:55:00,77.83,77.86,77.78,77.83,25322.0,64.679,64.7039,64.6374,64.679,25322.0
2018-07-09 15:00:00,77.84,77.85,77.79,77.8,13888.0,64.6873,64.6956,64.6457,64.6541,13888.0
2018-07-09 15:05:00,77.79,77.85,77.79,77.81,27982.0,64.6457,64.6956,64.6457,64.6624,27982.0
2018-07-09 15:10:00,77.81,77.81,77.74,77.75,18968.0,64.6624,64.6624,64.6042,64.6125,18968.0
2018-07-09 15:15:00,77.75,77.75,77.67,77.74,33902.0,64.6125,64.6125,64.546,64.6042,33902.0
2018-07-09 15:20:00,77.73,77.76,77.73,77.75,18756.0,64.5959,64.6208,64.5959,64.6125,18756.0
2018-07-09 15:25:00,77.74,77.78,77.73,77.77,22489.0,64.6042,64.6374,64.5959,64.6291,22489.0
2018-07-09 15:30:00,77.76,77.85,77.74,77.83,34205.0,64.6208,64.6956,64.6042,64.679,34205.0
2018-07-09 15:35:00,77.83,77.83,77.76,77.79,48411.0,64.679,64.679,64.6208,64.6457,48411.0
2018-07-09 15:40:00,77.79,77.8,77.75,77.78,49084.0,64.6457,64.6541,64.6125,64.6374,49084.0
2018-07-09 15:45:00,77.77,77.78,77.74,77.76,81635.0,64.6291,64.6374,64.6042,64.6208,81635.0
2018-07-09 15:50:00,77.76,77.77,77.71,77.74,90913.0,64.6208,64.6291,64.5793,64.6042,90913.0
2018-07-09 15:55:00,77.75,77.78,77.73,77.76,131523.0,64.6125,64.6374,64.5959,64.6208,131523.0
2018-07-10 09:30:00,78.03,78.48,78.01,78.28,98338.0,64.8452,65.2192,64.8286,65.0529,98338.0
2018-07-10 09:35:00,78.31,78.47,78.15,78.18,31127.0,65.0779,65.2108,64.9449,64.9698,31127.0
2018-07-10 09:40:00,78.17,78.37,78.11,78.29,18059.0,64.9615,65.1277,64.9117,65.0613,18059.0
2018-07-10 09:45:00,78.34,78.4,78.12,78.13,20799.0,65.1028,65.1527,64.92,64.9283,20799.0
2018-07-10 09:50:00,78.16,78.24,78.06,78.11,30125.0,64.9532,65.0197,64.8701,64.9117,30125.0
2018-07-10 09:55:00,78.12,78.3,78.02,78.04,53554.0,64.92,65.0696,64.8369,64.8535,53554.0
2018-07-10 10:00:00,78.05,78.09,77.77,78.0,34907.0,64.8618,64.8951,64.6291,64.8203,34907.0
2018-07-10 10:05:00,78.01,78.17,78.0,78.06,19731.0,64.8286,64.9615,64.8203,64.8701,19731.0
2018-07-10 10:10:00,78.13,78.25,78.09,78.2,17888.0,64.9283,65.028,64.8951,64.9865,17888.0
2018-07-10 10:15:00,78.22,78.37,78.21,78.32,18402.0,65.0031,65.1277,64.9948,65.0862,18402.0
2018-07-10 10:20:00,78.34,78.34,78.09,78.09,40381.0,65.1028,65.1028,64.8951,64.8951,40381.0
2018-07-10 10:25:00,78.07,78.12,77.99,78.03,24681.0,64.8784,64.92,64.8119,64.8452,24681.0
2018-07-10 10:30:00,78.03,78.07,77.95,77.95,19441.0,64.8452,64.8784,64.7787,64.7787,19441.0
2018-07-10 10:35:00,77.96,78.2,77.95,78.19,19421.0,64.787,64.9865,64.7787,64.9782,19421.0
2018-07-10 10:40:00,78.19,78.31,78.09,78.17,104232.0,64.9782,65.0779,64.8951,64.9615,104232.0
2018-07-10 10:45:00,78.17,78.19,78.01,78.05,16806.0,64.9615,64.9782,64.8286,64.8618,16806.0
2018-07-10 10:50:00,78.04,78.06,77.95,77.98,15974.0,64.8535,64.8701,64.7787,64.8036,15974.0
2018-07-10 10:55:00,77.98,78.06,77.93,78.02,16993.0,64.8036,64.8701,64.7621,64.8369,16993.0
2018-07-10 11:00:00,78.03,78.04,77.85,77.87,16179.0,64.8452,64.8535,64.6956,64.7122,16179.0
2018-07-10 11:05:00,77.86,77.95,77.84,77.92,26464.0,64.7039,64.7787,64.6873,64.7538,26464.0
2018-07-10 11:10:00,77.92,77.97,77.82,77.97,14845.0,64.7538,64.7953,64.6707,64.7953,14845.0
2018-07-10 11:15:00,77.97,78.03,77.97,78.01,11794.0,64.7953,64.8452,64.7953,64.8286,11794.0
2018-07-10 11:20:00,78.02,78.04,77.86,77.87,15562.0,64.8369,64.8535,64.7039,64.7122,15562.0
2018-07-10 11:25:00,77.88,78.0,77.88,77.95,15881.0,64.7205,64.8203,64.7205,64.7787,15881.0
2018-07-10 11:30:00,77.94,78.0,77.86,77.95,25161.0,64.7704,64.8203,64.7039,64.7787,25161.0
2018-07-10 11:35:00,77.96,78.03,77.93,78.0,22417.0,64.787,64.8452,64.7621,64.8203,22417.0
2018-07-10 11:40:00,77.99,78.07,77.95,78.06,21123.0,64.8119,64.8784,64.7787,64.8701,21123.0
2018-07-10 11:45:00,78.05,78.09,77.99,78.02,26224.0,64.8618,64.8951,64.8119,64.8369,26224.0
2018-07-10 11:50:00,78.01,78.02,77.93,77.97,34813.0,64.8286,64.8369,64.7621,64.7953,34813.0
2018-07-10 11:55:00,77.97,77.99,77.93,77.99,27402.0,64.7953,64.8119,64.7621,64.8119,27402.0
2018-07-10 12:00:00,77.99,78.0,77.94,77.99,42306.0,64.8119,64.8203,64.7704,64.8119,42306.0
2018-07-10 12:05:00,77.98,78.0,77.95,77.98,31334.0,64.8036,64.8203,64.7787,64.8036,31334.0
2018-07-10 12:10:00,77.98,78.04,77.98,78.04,25720.0,64.8036,64.8535,64.8036,64.8535,25720.0
2018-07-10 12:15:00,78.04,78.15,78.03,78.1,35791.0,64.8535,64.9449,64.8452,64.9034,35791.0
2018-07-10 12:20:00,78.11,78.11,78.02,78.02,36499.0,64.9117,64.9117,64.8369,64.8369,36499.0
2018-07-10 12:25:00,78.02,78.11,78.02,78.06,30526.0,64.8369,64.9117,64.8369,64.8701,30526.0
2018-07-10 12:30:00,78.06,78.19,78.05,78.17,26869.0,64.8701,64.9782,64.8618,64.9615,26869.0
2018-07-10 12:35:00,78.17,78.18,78.07,78.07,45062.0,64.9615,64.9698,64.8784,64.8784,45062.0
2018-07-10 12:40:00,78.07,78.08,77.94,77.95,51308.0,64.8784,64.8867,64.7704,64.7787,51308.0
2018-07-10 12:45:00,77.95,77.98,77.93,77.93,34870.0,64.7787,64.8036,64.7621,64.7621,34870.0
2018-07-10 12:50:00,77.92,77.95,77.85,77.87,43522.0,64.7538,64.7787,64.6956,64.7122,43522.0
2018-07-10 12:55:00,77.88,77.94,77.83,77.94,87854.0,64.7205,64.7704,64.679,64.7704,87854.0
2018-07-10 13:00:00,77.93,77.95,77.88,77.89,24370.0,64.7621,64.7787,64.7205,64.7288,24370.0
2018-07-10 13:05:00,77.89,77.91,77.86,77.86,33893.0,64.7288,64.7455,64.7039,64.7039,33893.0
2018-07-10 13:10:00,77.87,77.93,77.83,77.83,33818.0,64.7122,64.7621,64.679,64.679,33818.0
2018-07-10 13:15:00,77.83,77.86,77.78,77.84,45900.0,64.679,64.7039,64.6374,64.6873,45900.0
2018-07-10 13:20:00,77.84,77.93,77.83,77.9,37789.0,64.6873,64.7621,64.679,64.7372,37789.0
2018-07-10 13:25:00,77.9,77.97,77.9,77.94,26257.0,64.7372,64.7953,64.7372,64.7704,26257.0
2018-07-10 13:30:00,77.94,77.94,77.86,77.87,22125.0,64.7704,64.7704,64.7039,64.7122,22125.0
2018-07-10 13:35:00,77.87,77.9,77.85,77.88,28030.0,64.7122,64.7372,64.6956,64.7205,28030.0
2018-07-10 13:40:00,77.88,77.92,77.86,77.89,25868.0,64.7205,64.7538,64.7039,64.7288,25868.0
2018-07-10 13:45:00,77.89,77.92,77.87,77.92,29343.0,64.7288,64.7538,64.7122,64.7538,29343.0
2018-07-10 13:50:00,77.92,77.94,77.85,77.87,41342.0,64.7538,64.7704,64.6956,64.7122,41342.0
2018-07-10 13:55:00,77.87,77.92,77.85,77.92,32791.0,64.7122,64.7538,64.6956,64.7538,32791.0
2018-07-10 14:00:00,77.92,77.92,77.83,77.83,23233.0,64.7538,64.7538,64.679,64.679,23233.0
2018-07-10 14:05:00,77.83,77.86,77.75,77.83,43519.0,64.679,64.7039,64.6125,64.679,43519.0
2018-07-10 14:10:00,77.84,77.88,77.81,77.87,30131.0,64.6873,64.7205,64.6624,64.7122,30131.0
2018-07-10 14:15:00,77.88,77.9,77.83,77.85,28990.0,64.7205,64.7372,64.679,64.6956,28990.0
2018-07-10 14:20:00,77.86,77.86,77.8,77.81,17015.0,64.7039,64.7039,64.6541,64.6624,17015.0
2018-07-10 14:25:00,77.8,77.85,77.8,77.81,15108.0,64.6541,64.6956,64.6541,64.6624,15108.0
2018-07-10 14:30:00,77.82,77.89,77.81,77.87,35463.0,64.6707,64.7288,64.6624,64.7122,35463.0
2018-07-10 14:35:00,77.87,77.96,77.86,77.95,23555.0,64.7122,64.787,64.7039,64.7787,23555.0
2018-07-10 14:40:00,77.94,77.99,77.91,77.93,28349.0,64.7704,64.8119,64.7455,64.7621,28349.0
2018-07-10 14:45:00,77.92,77.99,77.91,77.98,21881.0,64.7538,64.8119,64.7455,64.8036,21881.0
2018-07-10 14:50:00,77.98,77.99,77.93,77.95,28709.0,64.8036,64.8119,64.7621,64.7787,28709.0
2018-07-10 14:55:00,77.95,78.0,77.94,78.0,16786.0,64.7787,64.8203,64.7704,64.8203,16786.0
2018-07-10 15:00:00,78.0,78.0,77.96,77.97,31140.0,64.8203,64.8203,64.787,64.7953,31140.0
2018-07-10 15:05:00,77.98,78.0,77.95,77.95,81139.0,64.8036,64.8203,64.7787,64.7787,81139.0
2018-07-10 15:10:00,77.95,77.96,77.94,77.96,47846.0,64.7787,64.787,64.7704,64.787,47846.0
2018-07-10 15:15:00,77.95,78.13,77.95,78.11,57607.0,64.7787,64.9283,64.7787,64.9117,57607.0
2018-07-10 15:20:00,78.1,78.11,78.04,78.05,27824.0,64.9034,64.9117,64.8535,64.8618,27824.0
2018-07-10 15:25:00,78.04,78.09,78.02,78.05,32435.0,64.8535,64.8951,64.8369,64.8618,32435.0
2018-07-10 15:30:00,78.05,78.18,78.03,78.17,42570.0,64.8618,64.9698,64.8452,64.9615,42570.0
2018-07-10 15:35:00,78.18,78.25,78.0,78.17,105810.0,64.9698,65.028,64.8203,64.9615,105810.0
2018-07-10 15:40:00,78.18,78.21,78.16,78.2,83421.0,64.9698,64.9948,64.9532,64.9865,83421.0
2018-07-10 15:45:00,78.2,78.33,78.2,78.28,110384.0,64.9865,65.0945,64.9865,65.0529,110384.0
2018-07-10 15:50:00,78.28,78.34,78.27,78.33,77872.0,65.0529,65.1028,65.0446,65.0945,77872.0
2018-07-10 15:55:00,78.32,78.33,78.27,78.29,202803.0,65.0862,65.0945,65.0446,65.0613,202803.0
2018-07-11 09:30:00,77.89,78.18,77.89,78.15,115400.0,64.7288,64.9698,64.7288,64.9449,115400.0
2018-07-11 09:35:00,78.18,78.21,77.72,77.77,50111.0,64.9698,64.9948,64.5876,64.6291,50111.0
2018-07-11 09:40:00,77.78,77.87,77.64,77.66,43942.0,64.6374,64.7122,64.5211,64.5377,43942.0
2018-07-11 09:45:00,77.66,77.68,77.31,77.36,69001.0,64.5377,64.5543,64.2468,64.2884,69001.0
2018-07-11 09:50:00,77.34,77.34,77.15,77.15,18724.0,64.2718,64.2718,64.1139,64.1139,18724.0
2018-07-11 09:55:00,77.15,77.15,77.15,77.15,0.0,64.1139,64.1139,64.1139,64.1139,0.0
2018-07-11 10:00:00,77.15,77.15,77.15,77.15,0.0,64.1139,64.1139,64.1139,64.1139,0.0
2018-07-11 10:05:00,77.49,77.49,77.45,77.47,3100.0,64.3964,64.3964,64.3632,64.3798,3100.0
2018-07-11 10:10:00,77.45,77.55,77.38,77.54,24185.0,64.3632,64.4463,64.305,64.438,24185.0
2018-07-11 10:15:00,77.54,77.7,77.51,77.62,30678.0,64.438,64.571,64.4131,64.5045,30678.0
2018-07-11 10:20:00,77.6,77.76,77.6,77.74,18736.0,64.4878,64.6208,64.4878,64.6042,18736.0
2018-07-11 10:25:00,77.72,77.8,77.67,77.8,47085.0,64.5876,64.6541,64.546,64.6541,47085.0
2018-07-11 10:30:00,77.79,77.9,77.77,77.87,12289.0,64.6457,64.7372,64.6291,64.7122,12289.0
2018-07-11 10:35:00,77.85,77.91,77.78,77.89,21843.0,64.6956,64.7455,64.6374,64.7288,21843.0
2018-07-11 10:40:00,77.91,77.92,77.73,77.76,17569.0,64.7455,64.7538,64.5959,64.6208,17569.0
2018-07-11 10:45:00,77.77,77.8,77.67,77.77,16043.0,64.6291,64.6541,64.546,64.6291,16043.0
2018-07-11 10:50:00,77.78,77.81,77.73,77.75,14189.0,64.6374,64.6624,64.5959,64.6125,14189.0
2018-07-11 10:55:00,77.75,77.79,77.68,77.79,18334.0,64.6125,64.6457,64.5543,64.6457,18334.0
2018-07-11 11:00:00,77.8,77.98,77.8,77.86,25913.0,64.6541,64.8036,64.6541,64.7039,25913.0
2018-07-11 11:05:00,77.87,77.91,77.8,77.85,11234.0,64.7122,64.7455,64.6541,64.6956,11234.0
2018-07-11 11:10:00,77.85,77.94,77.84,77.9,13467.0,64.6956,64.7704,64.6873,64.7372,13467.0
2018-07-11 11:15:00,77.89,77.96,77.78,77.82,10831.0,64.7288,64.787,64.6374,64.6707,10831.0
2018-07-11 11:20:00,77.81,77.83,77.74,77.75,20922.0,64.6624,64.679,64.6042,64.6125,20922.0
2018-07-11 11:25:00,77.75,77.78,77.69,77.76,18279.0,64.6125,64.6374,64.5626,64.6208,18279.0
2018-07-11 11:30:00,77.75,77.76,77.65,77.66,8805.0,64.6125,64.6208,64.5294,64.5377,8805.0
2018-07-11 11:35:00,77.65,77.71,77.64,77.64,14898.0,64.5294,64.5793,64.5211,64.5211,14898.0
2018-07-11 11:40:00,77.65,77.71,77.6,77.61,11413.0,64.5294,64.5793,64.4878,64.4962,11413.0
2018-07-11 11:45:00,77.61,77.7,77.61,77.69,8968.0,64.4962,64.571,64.4962,64.5626,8968.0
2018-07-11 11:50:00,77.68,77.7,77.56,77.58,15868.0,64.5543,64.571,64.4546,64.4712,15868.0
2018-07-11 11:55:00,77.58,77.67,77.57,77.61,14941.0,64.4712,64.546,64.4629,64.4962,14941.0
2018-07-11 12:00:00,77.61,77.65,77.58,77.62,11209.0,64.4962,64.5294,64.4712,64.5045,11209.0
2018-07-11 12:05:00,77.64,77.66,77.59,77.59,16269.0,64.5211,64.5377,64.4795,64.4795,16269.0
2018-07-11 12:10:00,77.59,77.6,77.44,77.44,42546.0,64.4795,64.4878,64.3549,64.3549,42546.0
2018-07-11 12:15:00,77.44,77.55,77.44,77.49,49751.0,64.3549,64.4463,64.3549,64.3964,49751.0
2018-07-11 12:20:00,77.49,77.5,77.47,77.47,18445.0,64.3964,64.4047,64.3798,64.3798,18445.0
2018-07-11 12:25:00,77.47,77.48,77.44,77.46,11951.0,64.3798,64.3881,64.3549,64.3715,11951.0
2018-07-11 12:30:00,77.44,77.48,77.41,77.43,12330.0,64.3549,64.3881,64.33,64.3466,12330.0
2018-07-11 12:35:00,77.43,77.44,77.38,77.41,16398.0,64.3466,64.3549,64.305,64.33,16398.0
2018-07-11 12:40:00,77.41,77.42,77.38,77.4,33316.0,64.33,64.3383,64.305,64.3216,33316.0
2018-07-11 12:45:00,77.4,77.44,77.39,77.41,20130.0,64.3216,64.3549,64.3133,64.33,20130.0
2018-07-11 12:50:00,77.4,77.41,77.37,77.38,26158.0,64.3216,64.33,64.2967,64.305,26158.0
2018-07-11 12:55:00,77.37,77.42,77.36,77.41,14503.0,64.2967,64.3383,64.2884,64.33,14503.0
2018-07-11 13:00:00,77.41,77.45,77.4,77.41,75021.0,64.33,64.3632,64.3216,64.33,75021.0
2018-07-11 13:05:00,77.42,77.46,77.39,77.43,18220.0,64.3383,64.3715,64.3133,64.3466,18220.0
2018-07-11 13:10:00,77.43,77.46,77.39,77.44,17625.0,64.3466,64.3715,64.3133,64.3549,17625.0
2018-07-11 13:15:00,77.45,77.49,77.43,77.45,22024.0,64.3632,64.3964,64.3466,64.3632,22024.0
2018-07-11 13:20:00,77.45,77.52,77.45,77.5,13781.0,64.3632,64.4214,64.3632,64.4047,13781.0
2018-07-11 13:25:00,77.5,77.55,77.49,77.55,22666.0,64.4047,64.4463,64.3964,64.4463,22666.0
2018-07-11 13:30:00,77.55,77.59,77.53,77.57,17401.0,64.4463,64.4795,64.4297,64.4629,17401.0
2018-07-11 13:35:00,77.57,77.57,77.52,77.54,10294.0,64.4629,64.4629,64.4214,64.438,10294.0
2018-07-11 13:40:00,77.54,77.56,77.51,77.53,10917.0,64.438,64.4546,64.4131,64.4297,10917.0
2018-07-11 13:45:00,77.53,77.54,77.51,77.51,9284.0,64.4297,64.438,64.4131,64.4131,9284.0
2018-07-11 13:50:00,77.5,77.5,77.46,77.49,10008.0,64.4047,64.4047,64.3715,64.3964,10008.0
2018-07-11 13:55:00,77.49,77.51,77.48,77.49,6671.0,64.3964,64.4131,64.3881,64.3964,6671.0
2018-07-11 14:00:00,77.5,77.51,77.46,77.47,13173.0,64.4047,64.4131,64.3715,64.3798,13173.0
2018-07-11 14:05:00,77.46,77.5,77.46,77.47,8998.0,64.3715,64.4047,64.3715,64.3798,8998.0
2018-07-11 14:10:00,77.47,77.47,77.41,77.45,11659.0,64.3798,64.3798,64.33,64.3632,11659.0
2018-07-11 14:15:00,77.45,77.47,77.43,77.45,8064.0,64.3632,64.3798,64.3466,64.3632,8064.0
2018-07-11 14:20:00,77.46,77.5,77.43,77.47,15330.0,64.3715,64.4047,64.3466,64.3798,15330.0
2018-07-11 14:25:00,77.47,77.51,77.46,77.51,16138.0,64.3798,64.4131,64.3715,64.4131,16138.0
2018-07-11 14:30:00,77.51,77.58,77.51,77.54,30225.0,64.4131,64.4712,64.4131,64.438,30225.0
2018-07-11 14:35:00,77.54,77.55,77.51,77.55,15463.0,64.438,64.4463,64.4131,64.4463,15463.0
2018-07-11 14:40:00,77.55,77.55,77.49,77.5,14633.0,64.4463,64.4463,64.3964,64.4047,14633.0
2018-07-11 14:45:00,77.51,77.52,77.48,77.5,12746.0,64.4131,64.4214,64.3881,64.4047,12746.0
2018-07-11 14:50:00,77.49,77.54,77.48,77.53,18393.0,64.3964,64.438,64.3881,64.4297,18393.0
2018-07-11 14:55:00,77.53,77.53,77.48,77.5,9199.0,64.4297,64.4297,64.3881,64.4047,9199.0
2018-07-11 15:00:00,77.49,77.51,77.45,77.47,23520.0,64.3964,64.4131,64.3632,64.3798,23520.0
2018-07-11 15:05:00,77.46,77.51,77.46,77.5,14311.0,64.3715,64.4131,64.3715,64.4047,14311.0
2018-07-11 15:10:00,77.5,77.53,77.47,77.52,20111.0,64.4047,64.4297,64.3798,64.4214,20111.0
2018-07-11 15:15:00,77.53,77.54,77.47,77.49,17333.0,64.4297,64.438,64.3798,64.3964,17333.0
2018-07-11 15:20:00,77.49,77.5,77.41,77.47,20711.0,64.3964,64.4047,64.33,64.3798,20711.0
2018-07-11 15:25:00,77.47,77.47,77.44,77.45,13762.0,64.3798,64.3798,64.3549,64.3632,13762.0
2018-07-11 15:30:00,77.46,77.58,77.45,77.58,39527.0,64.3715,64.4712,64.3632,64.4712,39527.0
2018-07-11 15:35:00,77.58,77.73,77.57,77.72,59930.0,64.4712,64.5959,64.4629,64.5876,59930.0
2018-07-11 15:40:00,77.72,77.76,77.62,77.63,54461.0,64.5876,64.6208,64.5045,64.5128,54461.0
2018-07-11 15:45:00,77.63,77.66,77.56,77.56,49691.0,64.5128,64.5377,64.4546,64.4546,49691.0
2018-07-11 15:50:00,77.56,77.57,77.52,77.57,67580.0,64.4546,64.4629,64.4214,64.4629,67580.0
2018-07-11 15:55:00,77.56,77.61,77.52,77.57,195926.0,64.4546,64.4962,64.4214,64.4629,195926.0
2018-07-12 09:30:00,78.18,78.18,77.55,77.6,60598.0,64.9698,64.9698,64.4463,64.4878,60598.0
2018-07-12 09:35:00,77.59,77.7,77.36,77.41,23911.0,64.4795,64.571,64.2884,64.33,23911.0
2018-07-12 09:40:00,77.41,77.43,77.02,77.07,29546.0,64.33,64.3466,64.0059,64.0474,29546.0
2018-07-12 09:45:00,77.06,77.29,77.03,77.27,28406.0,64.0391,64.2302,64.0142,64.2136,28406.0
2018-07-12 09:50:00,77.29,77.34,77.03,77.09,61951.0,64.2302,64.2718,64.0142,64.064,61951.0
2018-07-12 09:55:00,77.1,77.3,77.08,77.23,17356.0,64.0723,64.2385,64.0557,64.1804,17356.0
2018-07-12 10:00:00,77.23,77.34,77.19,77.34,38974.0,64.1804,64.2718,64.1471,64.2718,38974.0
2018-07-12 10:05:00,77.33,77.43,77.27,77.28,21194.0,64.2635,64.3466,64.2136,64.2219,21194.0
2018-07-12 10:10:00,77.28,77.49,77.25,77.49,19276.0,64.2219,64.3964,64.197,64.3964,19276.0
2018-07-12 10:15:00,77.49,77.52,77.39,77.41,39239.0,64.3964,64.4214,64.3133,64.33,39239.0
2018-07-12 10:20:00,77.4,77.4,77.16,77.21,40408.0,64.3216,64.3216,64.1222,64.1637,40408.0
2018-07-12 10:25:00,77.23,77.29,77.23,77.25,20013.0,64.1804,64.2302,64.1804,64.197,20013.0
2018-07-12 10:30:00,77.26,77.26,77.17,77.2,32219.0,64.2053,64.2053,64.1305,64.1554,32219.0
2018-07-12 10:35:00,77.2,77.2,77.0,77.06,35132.0,64.1554,64.1554,63.9892,64.0391,35132.0
2018-07-12 10:40:00,77.06,77.14,77.05,77.09,30303.0,64.0391,64.1056,64.0308,64.064,30303.0
2018-07-12 10:45:00,77.1,77.15,77.03,77.14,48608.0,64.0723,64.1139,64.0142,64.1056,48608.0
2018-07-12 10:50:00,77.16,77.2,77.04,77.04,55969.0,64.1222,64.1554,64.0225,64.0225,55969.0
2018-07-12 10:55:00,77.05,77.07,76.96,76.97,63240.0,64.0308,64.0474,63.956,63.9643,63240.0
2018-07-12 11:00:00,76.98,77.04,76.94,76.98,42480.0,63.9726,64.0225,63.9394,63.9726,42480.0
2018-07-12 11:05:00,76.99,77.0,76.87,76.87,49949.0,63.9809,63.9892,63.8812,63.8812,49949.0
2018-07-12 11:10:00,76.88,76.93,76.84,76.86,58162.0,63.8895,63.9311,63.8563,63.8729,58162.0
2018-07-12 11:15:00,76.87,76.89,76.74,76.81,33913.0,63.8812,63.8978,63.7732,63.8313,33913.0
2018-07-12 11:20:00,76.81,76.86,76.65,76.66,46933.0,63.8313,63.8729,63.6984,63.7067,46933.0
2018-07-12 11:25:00,76.66,76.67,76.45,76.52,61845.0,63.7067,63.715,63.5322,63.5903,61845.0
2018-07-12 11:30:00,76.52,76.54,76.28,76.41,71470.0,63.5903,63.607,63.3909,63.4989,71470.0
2018-07-12 11:35:00,76.39,76.39,76.1,76.18,103176.0,63.4823,63.4823,63.2413,63.3078,103176.0
2018-07-12 11:40:00,76.2,76.21,76.07,76.1,68960.0,63.3244,63.3327,63.2164,63.2413,68960.0
2018-07-12 11:45:00,76.11,76.22,75.99,76.15,93192.0,63.2496,63.341,63.1499,63.2829,93192.0
2018-07-12 11:50:00,76.14,76.18,76.04,76.13,79693.0,63.2745,63.3078,63.1914,63.2662,79693.0
2018-07-12 11:55:00,76.12,76.22,75.98,76.21,58941.0,63.2579,63.341,63.1416,63.3327,58941.0
2018-07-12 12:00:00,76.23,76.23,76.12,76.15,39266.0,63.3493,63.3493,63.2579,63.2829,39266.0
2018-07-12 12:05:00,76.16,76.36,76.16,76.34,21811.0,63.2912,63.4574,63.2912,63.4408,21811.0
2018-07-12 12:10:00,76.34,76.49,76.3,76.44,30507.0,63.4408,63.5654,63.4075,63.5239,30507.0
2018-07-12 12:15:00,76.44,76.44,76.3,76.32,20140.0,63.5239,63.5239,63.4075,63.4241,20140.0
2018-07-12 12:20:00,76.33,76.4,76.33,76.39,11557.0,63.4324,63.4906,63.4324,63.4823,11557.0
2018-07-12 12:25:00,76.38,76.46,76.34,76.46,64383.0,63.474,63.5405,63.4408,63.5405,64383.0
2018-07-12 12:30:00,76.47,76.54,76.46,76.48,15997.0,63.5488,63.607,63.5405,63.5571,15997.0
2018-07-12 12:35:00,76.47,76.6,76.46,76.56,19792.0,63.5488,63.6568,63.5405,63.6236,19792.0
2018-07-12 12:40:00,76.57,76.61,76.46,76.6,27328.0,63.6319,63.6651,63.5405,63.6568,27328.0
2018-07-12 12:45:00,76.59,76.6,76.49,76.53,29507.0,63.6485,63.6568,63.5654,63.5986,29507.0
2018-07-12 12:50:00,76.52,76.62,76.48,76.62,18978.0,63.5903,63.6734,63.5571,63.6734,18978.0
2018-07-12 12:55:00,76.63,76.75,76.63,76.71,18833.0,63.6817,63.7815,63.6817,63.7482,18833.0
2018-07-12 13:00:00,76.71,76.85,76.69,76.8,56442.0,63.7482,63.8646,63.7316,63.823,56442.0
2018-07-12 13:05:00,76.8,76.81,76.66,76.71,20687.0,63.823,63.8313,63.7067,63.7482,20687.0
2018-07-12 13:10:00,76.69,76.73,76.67,76.73,13308.0,63.7316,63.7649,63.715,63.7649,13308.0
2018-07-12 13:15:00,76.73,76.77,76.7,76.74,14784.0,63.7649,63.7981,63.7399,63.7732,14784.0
2018-07-12 13:20:00,76.74,76.75,76.7,76.73,10218.0,63.7732,63.7815,63.7399,63.7649,10218.0
2018-07-12 13:25:00,76.74,76.85,76.74,76.85,14470.0,63.7732,63.8646,63.7732,63.8646,14470.0
2018-07-12 13:30:00,76.85,76.86,76.66,76.69,15234.0,63.8646,63.8729,63.7067,63.7316,15234.0
2018-07-12 13:35:00,76.68,76.69,76.62,76.65,9775.0,63.7233,63.7316,63.6734,63.6984,9775.0
2018-07-12 13:40:00,76.65,76.66,76.61,76.62,9263.0,63.6984,63.7067,63.6651,63.6734,9263.0
2018-07-12 13:45:00,76.62,76.67,76.6,76.6,12453.0,63.6734,63.715,63.6568,63.6568,12453.0
2018-07-12 13:50:00,76.59,76.65,76.57,76.6,16728.0,63.6485,63.6984,63.6319,63.6568,16728.0
2018-07-12 13:55:00,76.59,76.68,76.58,76.66,11302.0,63.6485,63.7233,63.6402,63.7067,11302.0
2018-07-12 14:00:00,76.64,76.67,76.6,76.61,11488.0,63.6901,63.715,63.6568,63.6651,11488.0
2018-07-12 14:05:00,76.6,76.62,76.55,76.61,19419.0,63.6568,63.6734,63.6153,63.6651,19419.0
2018-07-12 14:10:00,76.62,76.62,76.58,76.59,22988.0,63.6734,63.6734,63.6402,63.6485,22988.0
2018-07-12 14:15:00,76.6,76.66,76.6,76.66,24613.0,63.6568,63.7067,63.6568,63.7067,24613.0
2018-07-12 14:20:00,76.67,76.74,76.66,76.72,13071.0,63.715,63.7732,63.7067,63.7565,13071.0
2018-07-12 14:25:00,76.72,76.77,76.71,76.76,9341.0,63.7565,63.7981,63.7482,63.7898,9341.0
2018-07-12 14:30:00,76.75,76.75,76.67,76.69,12944.0,63.7815,63.7815,63.715,63.7316,12944.0
2018-07-12 14:35:00,76.68,76.69,76.62,76.62,12848.0,63.7233,63.7316,63.6734,63.6734,12848.0
2018-07-12 14:40:00,76.62,76.64,76.61,76.62,8264.0,63.6734,63.6901,63.6651,63.6734,8264.0
2018-07-12 14:45:00,76.62,76.63,76.57,76.58,13138.0,63.6734,63.6817,63.6319,63.6402,13138.0
2018-07-12 14:50:00,76.59,76.64,76.58,76.64,11432.0,63.6485,63.6901,63.6402,63.6901,11432.0
2018-07-12 14:55:00,76.64,76.7,76.62,76.7,11119.0,63.6901,63.7399,63.6734,63.7399,11119.0
2018-07-12 15:00:00,76.7,76.7,76.66,76.67,9909.0,63.7399,63.7399,63.7067,63.715,9909.0
2018-07-12 15:05:00,76.67,76.68,76.64,76.66,27183.0,63.715,63.7233,63.6901,63.7067,27183.0
2018-07-12 15:10:00,76.65,76.66,76.58,76.63,23673.0,63.6984,63.7067,63.6402,63.6817,23673.0
2018-07-12 15:15:00,76.64,76.7,76.64,76.7,16630.0,63.6901,63.7399,63.6901,63.7399,16630.0
2018-07-12 15:20:00,76.69,76.71,76.6,76.6,15259.0,63.7316,63.7482,63.6568,63.6568,15259.0
2018-07-12 15:25:00,76.61,76.7,76.6,76.69,12882.0,63.6651,63.7399,63.6568,63.7316,12882.0
2018-07-12 15:30:00,76.68,76.7,76.62,76.64,39579.0,63.7233,63.7399,63.6734,63.6901,39579.0
2018-07-12 15:35:00,76.65,76.68,76.61,76.62,21121.0,63.6984,63.7233,63.6651,63.6734,21121.0
2018-07-12 15:40:00,76.62,76.62,76.45,76.48,84876.0,63.6734,63.6734,63.5322,63.5571,84876.0
2018-07-12 15:45:00,76.48,76.6,76.44,76.56,58133.0,63.5571,63.6568,63.5239,63.6236,58133.0
2018-07-12 15:50:00,76.56,76.57,76.42,76.43,116563.0,63.6236,63.6319,63.5072,63.5155,116563.0
2018-07-12 15:55:00,76.43,76.56,76.43,76.5,323772.0,63.5155,63.6236,63.5155,63.5737,323772.0
2018-07-13 09:30:00,76.96,77.44,76.96,77.26,68654.0,63.956,64.3549,63.956,64.2053,68654.0
2018-07-13 09:35:00,77.27,77.78,77.24,77.69,39587.0,64.2136,64.6374,64.1887,64.5626,39587.0
2018-07-13 09:40:00,77.69,77.79,77.63,77.71,33384.0,64.5626,64.6457,64.5128,64.5793,33384.0
2018-07-13 09:45:00,77.71,78.03,77.71,77.8,71865.0,64.5793,64.8452,64.5793,64.6541,71865.0
2018-07-13 09:50:00,77.81,78.0,77.8,77.96,57147.0,64.6624,64.8203,64.6541,64.787,57147.0
2018-07-13 09:55:00,77.97,78.08,77.89,77.99,84324.0,64.7953,64.8867,64.7288,64.8119,84324.0
2018-07-13 10:00:00,78.0,78.29,78.0,78.27,69851.0,64.8203,65.0613,64.8203,65.0446,69851.0
2018-07-13 10:05:00,78.26,78.26,78.12,78.14,51599.0,65.0363,65.0363,64.92,64.9366,51599.0
2018-07-13 10:10:00,78.14,78.37,78.06,78.29,61303.0,64.9366,65.1277,64.8701,65.0613,61303.0
2018-07-13 10:15:00,78.26,78.32,78.15,78.17,34629.0,65.0363,65.0862,64.9449,64.9615,34629.0
2018-07-13 10:20:00,78.16,78.17,78.06,78.06,19527.0,64.9532,64.9615,64.8701,64.8701,19527.0
2018-07-13 10:25:00,78.06,78.07,77.94,77.95,41309.0,64.8701,64.8784,64.7704,64.7787,41309.0
2018-07-13 10:30:00,77.95,78.05,77.93,77.95,13085.0,64.7787,64.8618,64.7621,64.7787,13085.0
2018-07-13 10:35:00,77.94,78.06,77.94,78.01,21546.0,64.7704,64.8701,64.7704,64.8286,21546.0
2018-07-13 10:40:00,78.0,78.05,77.96,78.01,22198.0,64.8203,64.8618,64.787,64.8286,22198.0
2018-07-13 10:45:00,78.0,78.04,77.93,77.93,23795.0,64.8203,64.8535,64.7621,64.7621,23795.0
2018-07-13 10:50:00,77.92,77.93,77.76,77.79,27958.0,64.7538,64.7621,64.6208,64.6457,27958.0
2018-07-13 10:55:00,77.8,77.91,77.8,77.89,41333.0,64.6541,64.7455,64.6541,64.7288,41333.0
2018-07-13 11:00:00,77.9,78.04,77.9,78.02,12802.0,64.7372,64.8535,64.7372,64.8369,12802.0
2018-07-13 11:05:00,78.02,78.12,78.02,78.1,17087.0,64.8369,64.92,64.8369,64.9034,17087.0
2018-07-13 11:10:00,78.11,78.11,78.01,78.02,24650.0,64.9117,64.9117,64.8286,64.8369,24650.0
2018-07-13 11:15:00,78.02,78.05,77.88,77.88,14048.0,64.8369,64.8618,64.7205,64.7205,14048.0
2018-07-13 11:20:00,77.86,78.0,77.84,77.9,21423.0,64.7039,64.8203,64.6873,64.7372,21423.0
2018-07-13 11:25:00,77.91,77.97,77.79,77.82,35628.0,64.7455,64.7953,64.6457,64.6707,35628.0
2018-07-13 11:30:00,77.84,77.88,77.79,77.82,34135.0,64.6873,64.7205,64.6457,64.6707,34135.0
2018-07-13 11:35:00,77.82,78.0,77.82,78.0,31930.0,64.6707,64.8203,64.6707,64.8203,31930.0
2018-07-13 11:40:00,78.0,78.08,77.92,78.08,15421.0,64.8203,64.8867,64.7538,64.8867,15421.0
2018-07-13 11:45:00,78.08,78.1,77.91,77.99,17761.0,64.8867,64.9034,64.7455,64.8119,17761.0
2018-07-13 11:50:00,77.99,78.1,77.99,78.1,6610.0,64.8119,64.9034,64.8119,64.9034,6610.0
2018-07-13 11:55:00,78.09,78.17,78.08,78.14,11708.0,64.8951,64.9615,64.8867,64.9366,11708.0
2018-07-13 12:00:00,78.13,78.18,78.1,78.1,11490.0,64.9283,64.9698,64.9034,64.9034,11490.0
2018-07-13 12:05:00,78.12,78.14,78.09,78.1,9425.0,64.92,64.9366,64.8951,64.9034,9425.0
2018-07-13 12:10:00,78.1,78.11,78.03,78.05,11715.0,64.9034,64.9117,64.8452,64.8618,11715.0
2018-07-13 12:15:00,78.04,78.05,77.99,78.03,12173.0,64.8535,64.8618,64.8119,64.8452,12173.0
2018-07-13 12:20:00,78.03,78.04,77.95,77.95,10799.0,64.8452,64.8535,64.7787,64.7787,10799.0
2018-07-13 12:25:00,77.93,77.99,77.91,77.96,11642.0,64.7621,64.8119,64.7455,64.787,11642.0
2018-07-13 12:30:00,77.95,77.99,77.95,77.98,6058.0,64.7787,64.8119,64.7787,64.8036,6058.0
2018-07-13 12:35:00,77.99,78.08,77.99,78.07,11605.0,64.8119,64.8867,64.8119,64.8784,11605.0
2018-07-13 12:40:00,78.07,78.13,78.05,78.12,9240.0,64.8784,64.9283,64.8618,64.92,9240.0
2018-07-13 12:45:00,78.11,78.14,78.09,78.1,10958.0,64.9117,64.9366,64.8951,64.9034,10958.0
2018-07-13 12:50:00,78.11,78.12,78.05,78.06,6681.0,64.9117,64.92,64.8618,64.8701,6681.0
2018-07-13 12:55:00,78.06,78.14,78.05,78.14,12710.0,64.8701,64.9366,64.8618,64.9366,12710.0
2018-07-13 13:00:00,78.13,78.15,78.06,78.09,17249.0,64.9283,64.9449,64.8701,64.8951,17249.0
2018-07-13 13:05:00,78.1,78.11,78.06,78.1,8817.0,64.9034,64.9117,64.8701,64.9034,8817.0
2018-07-13 13:10:00,78.08,78.08,78.05,78.06,6847.0,64.8867,64.8867,64.8618,64.8701,6847.0
2018-07-13 13:15:00,78.04,78.06,77.98,78.05,16558.0,64.8535,64.8701,64.8036,64.8618,16558.0
2018-07-13 13:20:00,78.03,78.06,78.0,78.02,8384.0,64.8452,64.8701,64.8203,64.8369,8384.0
2018-07-13 13:25:00,78.02,78.03,78.0,78.02,8909.0,64.8369,64.8452,64.8203,64.8369,8909.0
2018-07-13 13:30:00,78.03,78.03,77.95,77.95,8072.0,64.8452,64.8452,64.7787,64.7787,8072.0
2018-07-13 13:35:00,77.95,77.95,77.88,77.89,11791.0,64.7787,64.7787,64.7205,64.7288,11791.0
2018-07-13 13:40:00,77.89,77.91,77.81,77.83,17398.0,64.7288,64.7455,64.6624,64.679,17398.0
2018-07-13 13:45:00,77.85,77.86,77.81,77.85,15286.0,64.6956,64.7039,64.6624,64.6956,15286.0
2018-07-13 13:50:00,77.85,77.93,77.84,77.93,8777.0,64.6956,64.7621,64.6873,64.7621,8777.0
2018-07-13 13:55:00,77.94,78.0,77.94,78.0,14440.0,64.7704,64.8203,64.7704,64.8203,14440.0
2018-07-13 14:00:00,77.99,78.0,77.9,77.95,17408.0,64.8119,64.8203,64.7372,64.7787,17408.0
2018-07-13 14:05:00,77.95,77.96,77.91,77.95,9268.0,64.7787,64.787,64.7455,64.7787,9268.0
2018-07-13 14:10:00,77.94,77.96,77.91,77.94,10862.0,64.7704,64.787,64.7455,64.7704,10862.0
2018-07-13 14:15:00,77.94,77.95,77.89,77.9,13375.0,64.7704,64.7787,64.7288,64.7372,13375.0
2018-07-13 14:20:00,77.9,77.91,77.84,77.91,18841.0,64.7372,64.7455,64.6873,64.7455,18841.0
2018-07-13 14:25:00,77.91,77.96,77.9,77.95,23236.0,64.7455,64.787,64.7372,64.7787,23236.0
2018-07-13 14:30:00,77.95,77.96,77.9,77.9,20050.0,64.7787,64.787,64.7372,64.7372,20050.0
2018-07-13 14:35:00,77.9,77.92,77.86,77.88,14553.0,64.7372,64.7538,64.7039,64.7205,14553.0
2018-07-13 14:40:00,77.91,77.91,77.83,77.85,12239.0,64.7455,64.7455,64.679,64.6956,12239.0
2018-07-13 14:45:00,77.85,77.86,77.75,77.77,31368.0,64.6956,64.7039,64.6125,64.6291,31368.0
2018-07-13 14:50:00,77.78,77.85,77.77,77.8,19907.0,64.6374,64.6956,64.6291,64.6541,19907.0
2018-07-13 14:55:00,77.81,77.83,77.76,77.79,11284.0,64.6624,64.679,64.6208,64.6457,11284.0
2018-07-13 15:00:00,77.8,77.82,77.74,77.75,20788.0,64.6541,64.6707,64.6042,64.6125,20788.0
2018-07-13 15:05:00,77.74,77.76,77.7,77.75,35278.0,64.6042,64.6208,64.571,64.6125,35278.0
2018-07-13 15:10:00,77.76,77.79,77.74,77.76,22198.0,64.6208,64.6457,64.6042,64.6208,22198.0
2018-07-13 15:15:00,77.75,77.75,77.68,77.68,18853.0,64.6125,64.6125,64.5543,64.5543,18853.0
2018-07-13 15:20:00,77.69,77.71,77.67,77.69,18029.0,64.5626,64.5793,64.546,64.5626,18029.0
2018-07-13 15:25:00,77.69,77.69,77.65,77.65,25050.0,64.5626,64.5626,64.5294,64.5294,25050.0
2018-07-13 15:30:00,77.66,77.67,77.59,77.61,46091.0,64.5377,64.546,64.4795,64.4962,46091.0
2018-07-13 15:35:00,77.61,77.68,77.59,77.66,60360.0,64.4962,64.5543,64.4795,64.5377,60360.0
2018-07-13 15:40:00,77.66,77.73,77.63,77.7,72585.0,64.5377,64.5959,64.5128,64.571,72585.0
2018-07-13 15:45:00,77.71,77.81,77.69,77.75,53799.0,64.5793,64.6624,64.5626,64.6125,53799.0
2018-07-13 15:50:00,77.76,77.76,77.65,77.71,69543.0,64.6208,64.6208,64.5294,64.5793,69543.0
2018-07-13 15:55:00,77.72,77.75,77.68,77.72,170493.0,64.5876,64.6125,64.5543,64.5876,170493.0
2018-07-16 09:30:00,77.5,77.72,77.21,77.42,46017.0,64.4047,64.5876,64.1637,64.3383,46017.0
2018-07-16 09:35:00,77.44,77.44,77.17,77.17,36890.0,64.3549,64.3549,64.1305,64.1305,36890.0
2018-07-16 09:40:00,77.13,77.14,76.95,76.95,28592.0,64.0973,64.1056,63.9477,63.9477,28592.0
2018-07-16 09:45:00,76.98,76.98,76.62,76.62,87393.0,63.9726,63.9726,63.6734,63.6734,87393.0
2018-07-16 09:50:00,76.62,76.85,76.62,76.78,47956.0,63.6734,63.8646,63.6734,63.8064,47956.0
2018-07-16 09:55:00,76.77,76.89,76.76,76.82,15748.0,63.7981,63.8978,63.7898,63.8396,15748.0
2018-07-16 10:00:00,76.84,76.94,76.82,76.9,14308.0,63.8563,63.9394,63.8396,63.9061,14308.0
2018-07-16 10:05:00,76.92,76.95,76.39,76.5,88385.0,63.9227,63.9477,63.4823,63.5737,88385.0
2018-07-16 10:10:00,76.5,76.59,76.19,76.57,50779.0,63.5737,63.6485,63.3161,63.6319,50779.0
2018-07-16 10:15:00,76.56,76.61,76.42,76.59,62750.0,63.6236,63.6651,63.5072,63.6485,62750.0
2018-07-16 10:20:00,76.61,76.67,76.5,76.58,39684.0,63.6651,63.715,63.5737,63.6402,39684.0
2018-07-16 10:25:00,76.58,76.79,76.58,76.79,21935.0,63.6402,63.8147,63.6402,63.8147,21935.0
2018-07-16 10:30:00,76.8,77.07,76.8,76.81,32907.0,63.823,64.0474,63.823,63.8313,32907.0
2018-07-16 10:35:00,76.82,76.97,76.79,76.97,29429.0,63.8396,63.9643,63.8147,63.9643,29429.0
2018-07-16 10:40:00,76.96,77.03,76.88,76.9,31011.0,63.956,64.0142,63.8895,63.9061,31011.0
2018-07-16 10:45:00,76.89,77.14,76.89,77.05,30907.0,63.8978,64.1056,63.8978,64.0308,30907.0
2018-07-16 10:50:00,77.05,77.19,76.98,77.06,27291.0,64.0308,64.1471,63.9726,64.0391,27291.0
2018-07-16 10:55:00,77.06,77.24,77.05,77.23,20522.0,64.0391,64.1887,64.0308,64.1804,20522.0
2018-07-16 11:00:00,77.23,77.31,77.21,77.24,16159.0,64.1804,64.2468,64.1637,64.1887,16159.0
2018-07-16 11:05:00,77.26,77.38,77.25,77.34,19066.0,64.2053,64.305,64.197,64.2718,19066.0
2018-07-16 11:10:00,77.35,77.35,77.25,77.26,23197.0,64.2801,64.2801,64.197,64.2053,23197.0
2018-07-16 11:15:00,77.24,77.36,77.24,77.31,34832.0,64.1887,64.2884,64.1887,64.2468,34832.0
2018-07-16 11:20:00,77.31,77.32,77.14,77.2,25957.0,64.2468,64.2552,64.1056,64.1554,25957.0
2018-07-16 11:25:00,77.19,77.34,77.17,77.29,65113.0,64.1471,64.2718,64.1305,64.2302,65113.0
2018-07-16 11:30:00,77.28,77.28,77.01,77.01,17221.0,64.2219,64.2219,63.9975,63.9975,17221.0
2018-07-16 11:35:00,77.03,77.08,76.94,76.95,20776.0,64.0142,64.0557,63.9394,63.9477,20776.0
2018-07-16 11:40:00,76.95,77.11,76.95,77.0,49527.0,63.9477,64.0806,63.9477,63.9892,49527.0
2018-07-16 11:45:00,77.0,77.05,76.78,76.78,30645.0,63.9892,64.0308,63.8064,63.8064,30645.0
2018-07-16 11:50:00,76.8,76.95,76.8,76.84,33372.0,63.823,63.9477,63.823,63.8563,33372.0
2018-07-16 11:55:00,76.85,76.86,76.8,76.85,27927.0,63.8646,63.8729,63.823,63.8646,27927.0
2018-07-16 12:00:00,76.85,76.87,76.78,76.84,57495.0,63.8646,63.8812,63.8064,63.8563,57495.0
2018-07-16 12:05:00,76.83,76.94,76.82,76.94,18564.0,63.848,63.9394,63.8396,63.9394,18564.0
2018-07-16 12:10:00,76.93,76.98,76.91,76.98,12033.0,63.9311,63.9726,63.9144,63.9726,12033.0
2018-07-16 12:15:00,76.98,77.02,76.94,76.95,10487.0,63.9726,64.0059,63.9394,63.9477,10487.0
2018-07-16 12:20:00,76.96,77.06,76.95,77.06,7479.0,63.956,64.0391,63.9477,64.0391,7479.0
2018-07-16 12:25:00,77.03,77.17,77.03,77.17,21593.0,64.0142,64.1305,64.0142,64.1305,21593.0
2018-07-16 12:30:00,77.18,77.26,77.15,77.22,17216.0,64.1388,64.2053,64.1139,64.1721,17216.0
2018-07-16 12:35:00,77.21,77.21,77.09,77.15,16600.0,64.1637,64.1637,64.064,64.1139,16600.0
2018-07-16 12:40:00,77.14,77.18,77.02,77.07,19403.0,64.1056,64.1388,64.0059,64.0474,19403.0
2018-07-16 12:45:00,77.08,77.18,77.0,77.05,27362.0,64.0557,64.1388,63.9892,64.0308,27362.0
2018-07-16 12:50:00,77.07,77.1,76.98,76.98,11336.0,64.0474,64.0723,63.9726,63.9726,11336.0
2018-07-16 12:55:00,76.99,77.06,76.99,77.05,10413.0,63.9809,64.0391,63.9809,64.0308,10413.0
2018-07-16 13:00:00,77.07,77.08,77.02,77.04,9944.0,64.0474,64.0557,64.0059,64.0225,9944.0
2018-07-16 13:05:00,77.04,77.07,77.03,77.06,6401.0,64.0225,64.0474,64.0142,64.0391,6401.0
2018-07-16 13:10:00,77.06,77.07,76.96,76.97,13632.0,64.0391,64.0474,63.956,63.9643,13632.0
2018-07-16 13:15:00,76.97,77.05,76.97,77.05,11930.0,63.9643,64.0308,63.9643,64.0308,11930.0
2018-07-16 13:20:00,77.06,77.08,77.0,77.04,14249.0,64.0391,64.0557,63.9892,64.0225,14249.0
2018-07-16 13:25:00,77.03,77.04,76.95,76.95,7267.0,64.0142,64.0225,63.9477,63.9477,7267.0
2018-07-16 13:30:00,76.95,77.04,76.95,77.04,9174.0,63.9477,64.0225,63.9477,64.0225,9174.0
2018-07-16 13:35:00,77.05,77.09,77.05,77.06,16788.0,64.0308,64.064,64.0308,64.0391,16788.0
2018-07-16 13:40:00,77.06,77.11,77.04,77.05,18663.0,64.0391,64.0806,64.0225,64.0308,18663.0
2018-07-16 13:45:00,77.06,77.08,77.03,77.05,10586.0,64.0391,64.0557,64.0142,64.0308,10586.0
2018-07-16 13:50:00,77.05,77.05,76.97,77.01,12217.0,64.0308,64.0308,63.9643,63.9975,12217.0
2018-07-16 13:55:00,77.02,77.05,76.94,77.05,13996.0,64.0059,64.0308,63.9394,64.0308,13996.0
2018-07-16 14:00:00,77.06,77.09,76.97,77.0,10550.0,64.0391,64.064,63.9643,63.9892,10550.0
2018-07-16 14:05:00,77.0,77.01,76.98,77.0,10510.0,63.9892,63.9975,63.9726,63.9892,10510.0
2018-07-16 14:10:00,77.01,77.04,77.01,77.02,12815.0,63.9975,64.0225,63.9975,64.0059,12815.0
2018-07-16 14:15:00,77.02,77.1,77.02,77.08,17145.0,64.0059,64.0723,64.0059,64.0557,17145.0
2018-07-16 14:20:00,77.08,77.15,77.03,77.09,31981.0,64.0557,64.1139,64.0142,64.064,31981.0
2018-07-16 14:25:00,77.09,77.1,77.04,77.08,27423.0,64.064,64.0723,64.0225,64.0557,27423.0
2018-07-16 14:30:00,77.08,77.09,77.04,77.05,17021.0,64.0557,64.064,64.0225,64.0308,17021.0
2018-07-16 14:35:00,77.06,77.14,77.05,77.13,26056.0,64.0391,64.1056,64.0308,64.0973,26056.0
2018-07-16 14:40:00,77.14,77.14,77.08,77.13,20616.0,64.1056,64.1056,64.0557,64.0973,20616.0
2018-07-16 14:45:00,77.13,77.14,77.1,77.13,11247.0,64.0973,64.1056,64.0723,64.0973,11247.0
2018-07-16 14:50:00,77.13,77.15,77.05,77.07,13921.0,64.0973,64.1139,64.0308,64.0474,13921.0
2018-07-16 14:55:00,77.08,77.09,76.99,77.08,98511.0,64.0557,64.064,63.9809,64.0557,98511.0
2018-07-16 15:00:00,77.07,77.11,77.03,77.04,61815.0,64.0474,64.0806,64.0142,64.0225,61815.0
2018-07-16 15:05:00,77.04,77.16,77.03,77.15,44845.0,64.0225,64.1222,64.0142,64.1139,44845.0
2018-07-16 15:10:00,77.16,77.16,77.08,77.09,20170.0,64.1222,64.1222,64.0557,64.064,20170.0
2018-07-16 15:15:00,77.09,77.12,77.09,77.11,14668.0,64.064,64.089,64.064,64.0806,14668.0
2018-07-16 15:20:00,77.11,77.13,77.06,77.07,26675.0,64.0806,64.0973,64.0391,64.0474,26675.0
2018-07-16 15:25:00,77.08,77.11,77.07,77.11,13544.0,64.0557,64.0806,64.0474,64.0806,13544.0
2018-07-16 15:30:00,77.11,77.13,77.08,77.09,36648.0,64.0806,64.0973,64.0557,64.064,36648.0
2018-07-16 15:35:00,77.09,77.11,77.05,77.1,28772.0,64.064,64.0806,64.0308,64.0723,28772.0
2018-07-16 15:40:00,77.1,77.13,77.06,77.06,56715.0,64.0723,64.0973,64.0391,64.0391,56715.0
2018-07-16 15:45:00,77.07,77.11,77.02,77.11,60586.0,64.0474,64.0806,64.0059,64.0806,60586.0
2018-07-16 15:50:00,77.1,77.22,77.1,77.21,65568.0,64.0723,64.1721,64.0723,64.1637,65568.0
2018-07-16 15:55:00,77.22,77.24,77.17,77.2,147400.0,64.1721,64.1887,64.1305,64.1554,147400.0
2018-07-17 09:30:00,77.03,77.79,76.86,77.75,44227.0,64.0142,64.6457,63.8729,64.6125,44227.0
2018-07-17 09:35:00,77.75,78.06,77.74,77.86,41804.0,64.6125,64.8701,64.6042,64.7039,41804.0
2018-07-17 09:40:00,77.9,77.99,77.78,77.95,13083.0,64.7372,64.8119,64.6374,64.7787,13083.0
2018-07-17 09:45:00,77.98,78.06,77.87,78.04,34039.0,64.8036,64.8701,64.7122,64.8535,34039.0
2018-07-17 09:50:00,78.03,78.06,77.85,77.92,25383.0,64.8452,64.8701,64.6956,64.7538,25383.0
2018-07-17 09:55:00,77.91,78.19,77.9,78.15,73963.0,64.7455,64.9782,64.7372,64.9449,73963.0
2018-07-17 10:00:00,78.16,78.18,78.02,78.06,34887.0,64.9532,64.9698,64.8369,64.8701,34887.0
2018-07-17 10:05:00,78.09,78.1,77.99,77.99,23180.0,64.8951,64.9034,64.8119,64.8119,23180.0
2018-07-17 10:10:00,78.01,78.07,77.93,78.02,21194.0,64.8286,64.8784,64.7621,64.8369,21194.0
2018-07-17 10:15:00,78.02,78.07,77.94,78.07,16592.0,64.8369,64.8784,64.7704,64.8784,16592.0
2018-07-17 10:20:00,78.07,78.07,77.91,77.92,13640.0,64.8784,64.8784,64.7455,64.7538,13640.0
2018-07-17 10:25:00,77.91,78.04,77.89,78.01,10812.0,64.7455,64.8535,64.7288,64.8286,10812.0
2018-07-17 10:30:00,78.02,78.04,77.97,77.99,15604.0,64.8369,64.8535,64.7953,64.8119,15604.0
2018-07-17 10:35:00,77.97,77.98,77.8,77.92,21024.0,64.7953,64.8036,64.6541,64.7538,21024.0
2018-07-17 10:40:00,77.91,77.93,77.87,77.88,15294.0,64.7455,64.7621,64.7122,64.7205,15294.0
2018-07-17 10:45:00,77.87,77.95,77.84,77.94,18547.0,64.7122,64.7787,64.6873,64.7704,18547.0
2018-07-17 10:50:00,77.94,77.97,77.86,77.97,15730.0,64.7704,64.7953,64.7039,64.7953,15730.0
2018-07-17 10:55:00,77.98,78.08,77.9,77.9,15297.0,64.8036,64.8867,64.7372,64.7372,15297.0
2018-07-17 11:00:00,77.9,77.9,77.79,77.83,15286.0,64.7372,64.7372,64.6457,64.679,15286.0
2018-07-17 11:05:00,77.86,77.91,77.75,77.76,17252.0,64.7039,64.7455,64.6125,64.6208,17252.0
2018-07-17 11:10:00,77.77,77.81,77.75,77.76,12881.0,64.6291,64.6624,64.6125,64.6208,12881.0
2018-07-17 11:15:00,77.75,77.75,77.64,77.7,23801.0,64.6125,64.6125,64.5211,64.571,23801.0
2018-07-17 11:20:00,77.7,77.75,77.59,77.59,19662.0,64.571,64.6125,64.4795,64.4795,19662.0
2018-07-17 11:25:00,77.58,77.69,77.53,77.69,34437.0,64.4712,64.5626,64.4297,64.5626,34437.0
2018-07-17 11:30:00,77.71,77.72,77.66,77.71,19216.0,64.5793,64.5876,64.5377,64.5793,19216.0
2018-07-17 11:35:00,77.7,77.73,77.63,77.64,9116.0,64.571,64.5959,64.5128,64.5211,9116.0
2018-07-17 11:40:00,77.64,77.69,77.59,77.67,15641.0,64.5211,64.5626,64.4795,64.546,15641.0
2018-07-17 11:45:00,77.67,77.75,77.67,77.73,12992.0,64.546,64.6125,64.546,64.5959,12992.0
2018-07-17 11:50:00,77.73,77.81,77.71,77.77,12651.0,64.5959,64.6624,64.5793,64.6291,12651.0
2018-07-17 11:55:00,77.76,77.79,77.74,77.77,10375.0,64.6208,64.6457,64.6042,64.6291,10375.0
2018-07-17 12:00:00,77.77,77.78,77.68,77.69,30525.0,64.6291,64.6374,64.5543,64.5626,30525.0
2018-07-17 12:05:00,77.68,77.73,77.66,77.73,17236.0,64.5543,64.5959,64.5377,64.5959,17236.0
2018-07-17 12:10:00,77.72,77.76,77.68,77.74,23330.0,64.5876,64.6208,64.5543,64.6042,23330.0
2018-07-17 12:15:00,77.73,77.76,77.72,77.75,36194.0,64.5959,64.6208,64.5876,64.6125,36194.0
2018-07-17 12:20:00,77.73,77.88,77.73,77.75,34358.0,64.5959,64.7205,64.5959,64.6125,34358.0
2018-07-17 12:25:00,77.76,77.77,77.64,77.66,24374.0,64.6208,64.6291,64.5211,64.5377,24374.0
2018-07-17 12:30:00,77.66,77.71,77.59,77.63,24076.0,64.5377,64.5793,64.4795,64.5128,24076.0
2018-07-17 12:35:00,77.64,77.68,77.61,77.61,32166.0,64.5211,64.5543,64.4962,64.4962,32166.0
2018-07-17 12:40:00,77.62,77.63,77.58,77.6,55628.0,64.5045,64.5128,64.4712,64.4878,55628.0
2018-07-17 12:45:00,77.6,77.63,77.58,77.59,50260.0,64.4878,64.5128,64.4712,64.4795,50260.0
2018-07-17 12:50:00,77.6,77.64,77.56,77.59,70045.0,64.4878,64.5211,64.4546,64.4795,70045.0
2018-07-17 12:55:00,77.6,77.63,77.57,77.59,17517.0,64.4878,64.5128,64.4629,64.4795,17517.0
2018-07-17 13:00:00,77.59,77.61,77.49,77.51,23034.0,64.4795,64.4962,64.3964,64.4131,23034.0
2018-07-17 13:05:00,77.51,77.54,77.44,77.46,21393.0,64.4131,64.438,64.3549,64.3715,21393.0
2018-07-17 13:10:00,77.46,77.49,77.46,77.47,11377.0,64.3715,64.3964,64.3715,64.3798,11377.0
2018-07-17 13:15:00,77.47,77.47,77.42,77.44,16758.0,64.3798,64.3798,64.3383,64.3549,16758.0
2018-07-17 13:20:00,77.44,77.44,77.35,77.37,12893.0,64.3549,64.3549,64.2801,64.2967,12893.0
2018-07-17 13:25:00,77.37,77.45,77.36,77.43,17130.0,64.2967,64.3632,64.2884,64.3466,17130.0
2018-07-17 13:30:00,77.44,77.45,77.4,77.44,27731.0,64.3549,64.3632,64.3216,64.3549,27731.0
2018-07-17 13:35:00,77.43,77.44,77.39,77.39,15267.0,64.3466,64.3549,64.3133,64.3133,15267.0
2018-07-17 13:40:00,77.38,77.43,77.31,77.43,13224.0,64.305,64.3466,64.2468,64.3466,13224.0
2018-07-17 13:45:00,77.45,77.61,77.45,77.61,15671.0,64.3632,64.4962,64.3632,64.4962,15671.0
2018-07-17 13:50:00,77.61,77.68,77.55,77.67,29386.0,64.4962,64.5543,64.4463,64.546,29386.0
2018-07-17 13:55:00,77.67,77.7,77.63,77.69,17919.0,64.546,64.571,64.5128,64.5626,17919.0
2018-07-17 14:00:00,77.7,77.7,77.62,77.69,13507.0,64.571,64.571,64.5045,64.5626,13507.0
2018-07-17 14:05:00,77.69,77.75,77.68,77.71,12596.0,64.5626,64.6125,64.5543,64.5793,12596.0
2018-07-17 14:10:00,77.72,77.73,77.67,77.69,10020.0,64.5876,64.5959,64.546,64.5626,10020.0
2018-07-17 14:15:00,77.69,77.73,77.65,77.73,24728.0,64.5626,64.5959,64.5294,64.5959,24728.0
2018-07-17 14:20:00,77.72,77.75,77.66,77.68,20952.0,64.5876,64.6125,64.5377,64.5543,20952.0
2018-07-17 14:25:00,77.68,77.71,77.65,77.7,16375.0,64.5543,64.5793,64.5294,64.571,16375.0
2018-07-17 14:30:00,77.7,77.73,77.69,77.69,9981.0,64.571,64.5959,64.5626,64.5626,9981.0
2018-07-17 14:35:00,77.69,77.72,77.65,77.65,16273.0,64.5626,64.5876,64.5294,64.5294,16273.0
2018-07-17 14:40:00,77.66,77.72,77.65,77.69,11404.0,64.5377,64.5876,64.5294,64.5626,11404.0
2018-07-17 14:45:00,77.7,77.73,77.68,77.72,8081.0,64.571,64.5959,64.5543,64.5876,8081.0
2018-07-17 14:50:00,77.73,77.75,77.68,77.72,15392.0,64.5959,64.6125,64.5543,64.5876,15392.0
2018-07-17 14:55:00,77.72,77.74,77.66,77.72,21305.0,64.5876,64.6042,64.5377,64.5876,21305.0
2018-07-17 15:00:00,77.71,77.76,77.71,77.76,8753.0,64.5793,64.6208,64.5793,64.6208,8753.0
2018-07-17 15:05:00,77.76,77.8,77.75,77.79,15874.0,64.6208,64.6541,64.6125,64.6457,15874.0
2018-07-17 15:10:00,77.79,77.79,77.75,77.75,14782.0,64.6457,64.6457,64.6125,64.6125,14782.0
2018-07-17 15:15:00,77.75,77.76,77.69,77.71,16629.0,64.6125,64.6208,64.5626,64.5793,16629.0
2018-07-17 15:20:00,77.71,77.73,77.69,77.7,24869.0,64.5793,64.5959,64.5626,64.571,24869.0
2018-07-17 15:25:00,77.69,77.7,77.67,77.69,17896.0,64.5626,64.571,64.546,64.5626,17896.0
2018-07-17 15:30:00,77.7,77.7,77.65,77.67,47368.0,64.571,64.571,64.5294,64.546,47368.0
2018-07-17 15:35:00,77.66,77.67,77.56,77.59,63682.0,64.5377,64.546,64.4546,64.4795,63682.0
2018-07-17 15:40:00,77.6,77.6,77.56,77.58,92567.0,64.4878,64.4878,64.4546,64.4712,92567.0
2018-07-17 15:45:00,77.58,77.61,77.57,77.58,100651.0,64.4712,64.4962,64.4629,64.4712,100651.0
2018-07-17 15:50:00,77.57,77.57,77.41,77.42,188309.0,64.4629,64.4629,64.33,64.3383,188309.0
2018-07-17 15:55:00,77.42,77.43,77.22,77.27,446298.0,64.3383,64.3466,64.1721,64.2136,446298.0
2018-07-18 09:30:00,77.42,77.81,77.42,77.55,103877.0,64.3383,64.6624,64.3383,64.4463,103877.0
2018-07-18 09:35:00,77.57,77.72,77.44,77.45,54608.0,64.4629,64.5876,64.3549,64.3632,54608.0
2018-07-18 09:40:00,77.43,77.46,77.18,77.21,29587.0,64.3466,64.3715,64.1388,64.1637,29587.0
2018-07-18 09:45:00,77.2,77.27,77.01,77.09,56440.0,64.1554,64.2136,63.9975,64.064,56440.0
2018-07-18 09:50:00,77.11,77.13,77.01,77.02,35798.0,64.0806,64.0973,63.9975,64.0059,35798.0
2018-07-18 09:55:00,77.02,77.07,76.93,77.01,55461.0,64.0059,64.0474,63.9311,63.9975,55461.0
2018-07-18 10:00:00,77.01,77.06,76.95,76.99,49135.0,63.9975,64.0391,63.9477,63.9809,49135.0
2018-07-18 10:05:00,76.99,77.08,76.97,77.06,36359.0,63.9809,64.0557,63.9643,64.0391,36359.0
2018-07-18 10:10:00,77.05,77.13,77.04,77.09,43185.0,64.0308,64.0973,64.0225,64.064,43185.0
2018-07-18 10:15:00,77.09,77.19,77.08,77.19,82734.0,64.064,64.1471,64.0557,64.1471,82734.0
2018-07-18 10:20:00,77.2,77.22,77.15,77.16,42354.0,64.1554,64.1721,64.1139,64.1222,42354.0
2018-07-18 10:25:00,77.15,77.15,77.04,77.06,23173.0,64.1139,64.1139,64.0225,64.0391,23173.0
2018-07-18 10:30:00,77.06,77.08,76.97,76.97,27456.0,64.0391,64.0557,63.9643,63.9643,27456.0
2018-07-18 10:35:00,76.96,77.01,76.93,76.96,28184.0,63.956,63.9975,63.9311,63.956,28184.0
2018-07-18 10:40:00,76.96,76.98,76.83,76.84,28374.0,63.956,63.9726,63.848,63.8563,28374.0
2018-07-18 10:45:00,76.85,76.85,76.72,76.73,97096.0,63.8646,63.8646,63.7565,63.7649,97096.0
2018-07-18 10:50:00,76.73,76.73,76.66,76.7,96722.0,63.7649,63.7649,63.7067,63.7399,96722.0
2018-07-18 10:55:00,76.71,76.74,76.62,76.67,117390.0,63.7482,63.7732,63.6734,63.715,117390.0
2018-07-18 11:00:00,76.67,76.81,76.66,76.81,37736.0,63.715,63.8313,63.7067,63.8313,37736.0
2018-07-18 11:05:00,76.81,76.85,76.76,76.8,24131.0,63.8313,63.8646,63.7898,63.823,24131.0
2018-07-18 11:10:00,76.8,76.93,76.8,76.87,29882.0,63.823,63.9311,63.823,63.8812,29882.0
2018-07-18 11:15:00,76.88,76.93,76.82,76.83,24618.0,63.8895,63.9311,63.8396,63.848,24618.0
2018-07-18 11:20:00,76.84,76.93,76.83,76.9,31908.0,63.8563,63.9311,63.848,63.9061,31908.0
2018-07-18 11:25:00,76.91,76.92,76.85,76.87,15340.0,63.9144,63.9227,63.8646,63.8812,15340.0
2018-07-18 11:30:00,76.87,76.95,76.86,76.91,60771.0,63.8812,63.9477,63.8729,63.9144,60771.0
2018-07-18 11:35:00,76.91,76.99,76.85,76.98,51657.0,63.9144,63.9809,63.8646,63.9726,51657.0
2018-07-18 11:40:00,76.98,77.05,76.95,77.0,19380.0,63.9726,64.0308,63.9477,63.9892,19380.0
2018-07-18 11:45:00,76.99,77.01,76.72,76.72,64927.0,63.9809,63.9975,63.7565,63.7565,64927.0
2018-07-18 11:50:00,76.73,76.99,76.72,76.99,30804.0,63.7649,63.9809,63.7565,63.9809,30804.0
2018-07-18 11:55:00,76.97,77.0,76.94,76.98,49540.0,63.9643,63.9892,63.9394,63.9726,49540.0
2018-07-18 12:00:00,76.98,76.99,76.94,76.98,26824.0,63.9726,63.9809,63.9394,63.9726,26824.0
2018-07-18 12:05:00,76.98,77.01,76.95,77.01,29346.0,63.9726,63.9975,63.9477,63.9975,29346.0
2018-07-18 12:10:00,77.0,77.01,76.93,76.95,18700.0,63.9892,63.9975,63.9311,63.9477,18700.0
2018-07-18 12:15:00,76.96,77.01,76.91,76.91,26624.0,63.956,63.9975,63.9144,63.9144,26624.0
2018-07-18 12:20:00,76.92,76.94,76.88,76.89,14232.0,63.9227,63.9394,63.8895,63.8978,14232.0
2018-07-18 12:25:00,76.89,76.91,76.84,76.84,13563.0,63.8978,63.9144,63.8563,63.8563,13563.0
2018-07-18 12:30:00,76.84,76.86,76.75,76.77,10932.0,63.8563,63.8729,63.7815,63.7981,10932.0
2018-07-18 12:35:00,76.78,76.81,76.74,76.8,15498.0,63.8064,63.8313,63.7732,63.823,15498.0
2018-07-18 12:40:00,76.81,76.88,76.8,76.87,9990.0,63.8313,63.8895,63.823,63.8812,9990.0
2018-07-18 12:45:00,76.88,76.96,76.88,76.95,12236.0,63.8895,63.956,63.8895,63.9477,12236.0
2018-07-18 12:50:00,76.96,76.96,76.94,76.94,9910.0,63.956,63.956,63.9394,63.9394,9910.0
2018-07-18 12:55:00,76.93,76.95,76.91,76.91,13545.0,63.9311,63.9477,63.9144,63.9144,13545.0
2018-07-18 13:00:00,76.91,76.94,76.87,76.87,15207.0,63.9144,63.9394,63.8812,63.8812,15207.0
2018-07-18 13:05:00,76.87,76.87,76.83,76.84,8891.0,63.8812,63.8812,63.848,63.8563,8891.0
2018-07-18 13:10:00,76.83,76.91,76.81,76.9,25432.0,63.848,63.9144,63.8313,63.9061,25432.0
2018-07-18 13:15:00,76.91,76.93,76.87,76.88,10114.0,63.9144,63.9311,63.8812,63.8895,10114.0
2018-07-18 13:20:00,76.88,76.92,76.88,76.89,11251.0,63.8895,63.9227,63.8895,63.8978,11251.0
2018-07-18 13:25:00,76.88,76.91,76.86,76.9,17695.0,63.8895,63.9144,63.8729,63.9061,17695.0
2018-07-18 13:30:00,76.9,76.92,76.83,76.9,13727.0,63.9061,63.9227,63.848,63.9061,13727.0
2018-07-18 13:35:00,76.92,76.93,76.87,76.87,10216.0,63.9227,63.9311,63.8812,63.8812,10216.0
2018-07-18 13:40:00,76.87,76.89,76.85,76.86,7123.0,63.8812,63.8978,63.8646,63.8729,7123.0
2018-07-18 13:45:00,76.87,76.88,76.85,76.86,9211.0,63.8812,63.8895,63.8646,63.8729,9211.0
2018-07-18 13:50:00,76.85,76.86,76.83,76.86,12245.0,63.8646,63.8729,63.848,63.8729,12245.0
2018-07-18 13:55:00,76.86,76.88,76.84,76.87,17614.0,63.8729,63.8895,63.8563,63.8812,17614.0
2018-07-18 14:00:00,76.86,76.88,76.84,76.84,19274.0,63.8729,63.8895,63.8563,63.8563,19274.0
2018-07-18 14:05:00,76.85,76.92,76.81,76.9,120551.0,63.8646,63.9227,63.8313,63.9061,120551.0
2018-07-18 14:10:00,76.91,76.91,76.86,76.88,42576.0,63.9144,63.9144,63.8729,63.8895,42576.0
2018-07-18 14:15:00,76.89,76.9,76.84,76.9,68771.0,63.8978,63.9061,63.8563,63.9061,68771.0
2018-07-18 14:20:00,76.9,76.9,76.79,76.87,37255.0,63.9061,63.9061,63.8147,63.8812,37255.0
2018-07-18 14:25:00,76.87,76.9,76.87,76.89,23875.0,63.8812,63.9061,63.8812,63.8978,23875.0
2018-07-18 14:30:00,76.89,76.9,76.84,76.88,24266.0,63.8978,63.9061,63.8563,63.8895,24266.0
2018-07-18 14:35:00,76.89,76.9,76.78,76.86,66311.0,63.8978,63.9061,63.8064,63.8729,66311.0
2018-07-18 14:40:00,76.87,76.9,76.84,76.86,49948.0,63.8812,63.9061,63.8563,63.8729,49948.0
2018-07-18 14:45:00,76.87,76.9,76.83,76.9,34173.0,63.8812,63.9061,63.848,63.9061,34173.0
2018-07-18 14:50:00,76.9,76.9,76.85,76.85,74148.0,63.9061,63.9061,63.8646,63.8646,74148.0
2018-07-18 14:55:00,76.86,76.91,76.82,76.86,33766.0,63.8729,63.9144,63.8396,63.8729,33766.0
2018-07-18 15:00:00,76.86,76.9,76.83,76.86,25912.0,63.8729,63.9061,63.848,63.8729,25912.0
2018-07-18 15:05:00,76.86,76.87,76.84,76.87,33991.0,63.8729,63.8812,63.8563,63.8812,33991.0
2018-07-18 15:10:00,76.86,76.88,76.85,76.88,26123.0,63.8729,63.8895,63.8646,63.8895,26123.0
2018-07-18 15:15:00,76.88,76.88,76.85,76.85,44803.0,63.8895,63.8895,63.8646,63.8646,44803.0
2018-07-18 15:20:00,76.86,76.91,76.86,76.91,55143.0,63.8729,63.9144,63.8729,63.9144,55143.0
2018-07-18 15:25:00,76.91,76.91,76.89,76.91,24785.0,63.9144,63.9144,63.8978,63.9144,24785.0
2018-07-18 15:30:00,76.91,76.92,76.84,76.84,57653.0,63.9144,63.9227,63.8563,63.8563,57653.0
2018-07-18 15:35:00,76.84,76.89,76.83,76.83,48116.0,63.8563,63.8978,63.848,63.848,48116.0
2018-07-18 15:40:00,76.83,76.88,76.82,76.86,66374.0,63.848,63.8895,63.8396,63.8729,66374.0
2018-07-18 15:45:00,76.86,76.9,76.83,76.87,146939.0,63.8729,63.9061,63.848,63.8812,146939.0
2018-07-18 15:50:00,76.88,76.88,76.84,76.85,90154.0,63.8895,63.8895,63.8563,63.8646,90154.0
2018-07-18 15:55:00,76.84,76.86,76.82,76.86,266084.0,63.8563,63.8729,63.8396,63.8729,266084.0
2018-07-19 09:30:00,77.09,77.47,77.08,77.15,71112.0,64.064,64.3798,64.0557,64.1139,71112.0
2018-07-19 09:35:00,77.11,77.37,77.04,77.35,119185.0,64.0806,64.2967,64.0225,64.2801,119185.0
2018-07-19 09:40:00,77.35,77.95,77.33,77.95,94647.0,64.2801,64.7787,64.2635,64.7787,94647.0
2018-07-19 09:45:00,77.99,78.05,77.81,77.86,49132.0,64.8119,64.8618,64.6624,64.7039,49132.0
2018-07-19 09:50:00,77.85,77.93,77.8,77.91,37408.0,64.6956,64.7621,64.6541,64.7455,37408.0
2018-07-19 09:55:00,77.91,78.0,77.85,77.88,83666.0,64.7455,64.8203,64.6956,64.7205,83666.0
2018-07-19 10:00:00,77.87,77.94,77.76,77.94,165836.0,64.7122,64.7704,64.6208,64.7704,165836.0
2018-07-19 10:05:00,77.93,78.05,77.89,78.05,215912.0,64.7621,64.8618,64.7288,64.8618,215912.0
2018-07-19 10:10:00,78.06,78.38,78.06,78.23,157817.0,64.8701,65.136,64.8701,65.0114,157817.0
2018-07-19 10:15:00,78.23,78.36,78.21,78.27,84281.0,65.0114,65.1194,64.9948,65.0446,84281.0
2018-07-19 10:20:00,78.26,78.26,78.06,78.13,70971.0,65.0363,65.0363,64.8701,64.9283,70971.0
2018-07-19 10:25:00,78.13,78.25,78.07,78.16,79322.0,64.9283,65.028,64.8784,64.9532,79322.0
2018-07-19 10:30:00,78.17,78.24,78.11,78.19,51943.0,64.9615,65.0197,64.9117,64.9782,51943.0
2018-07-19 10:35:00,78.2,78.22,78.03,78.17,45504.0,64.9865,65.0031,64.8452,64.9615,45504.0
2018-07-19 10:40:00,78.19,78.21,77.95,77.95,48923.0,64.9782,64.9948,64.7787,64.7787,48923.0
2018-07-19 10:45:00,77.95,78.0,77.83,77.94,57464.0,64.7787,64.8203,64.679,64.7704,57464.0
2018-07-19 10:50:00,77.94,77.95,77.77,77.9,55915.0,64.7704,64.7787,64.6291,64.7372,55915.0
2018-07-19 10:55:00,77.9,77.98,77.87,77.91,66138.0,64.7372,64.8036,64.7122,64.7455,66138.0
2018-07-19 11:00:00,77.9,77.95,77.85,77.89,39133.0,64.7372,64.7787,64.6956,64.7288,39133.0
2018-07-19 11:05:00,77.88,77.91,77.8,77.89,58399.0,64.7205,64.7455,64.6541,64.7288,58399.0
2018-07-19 11:10:00,77.89,77.9,77.79,77.81,45393.0,64.7288,64.7372,64.6457,64.6624,45393.0
2018-07-19 11:15:00,77.82,77.93,77.76,77.93,32608.0,64.6707,64.7621,64.6208,64.7621,32608.0
2018-07-19 11:20:00,77.93,77.98,77.87,77.94,54806.0,64.7621,64.8036,64.7122,64.7704,54806.0
2018-07-19 11:25:00,77.94,78.02,77.81,77.81,61898.0,64.7704,64.8369,64.6624,64.6624,61898.0
2018-07-19 11:30:00,77.83,77.9,77.8,77.82,24090.0,64.679,64.7372,64.6541,64.6707,24090.0
2018-07-19 11:35:00,77.83,77.9,77.77,77.79,21807.0,64.679,64.7372,64.6291,64.6457,21807.0
2018-07-19 11:40:00,77.79,77.8,77.68,77.7,26644.0,64.6457,64.6541,64.5543,64.571,26644.0
2018-07-19 11:45:00,77.7,77.9,77.68,77.87,69016.0,64.571,64.7372,64.5543,64.7122,69016.0
2018-07-19 11:50:00,77.86,77.9,77.84,77.9,35421.0,64.7039,64.7372,64.6873,64.7372,35421.0
2018-07-19 11:55:00,77.9,77.9,77.81,77.9,36741.0,64.7372,64.7372,64.6624,64.7372,36741.0
2018-07-19 12:00:00,77.9,77.91,77.84,77.86,25019.0,64.7372,64.7455,64.6873,64.7039,25019.0
2018-07-19 12:05:00,77.86,78.0,77.86,78.0,28577.0,64.7039,64.8203,64.7039,64.8203,28577.0
2018-07-19 12:10:00,77.99,78.0,77.98,77.99,34088.0,64.8119,64.8203,64.8036,64.8119,34088.0
2018-07-19 12:15:00,78.0,78.13,77.95,77.95,47964.0,64.8203,64.9283,64.7787,64.7787,47964.0
2018-07-19 12:20:00,77.96,77.96,77.88,77.91,35994.0,64.787,64.787,64.7205,64.7455,35994.0
2018-07-19 12:25:00,77.92,78.11,77.92,78.06,23470.0,64.7538,64.9117,64.7538,64.8701,23470.0
2018-07-19 12:30:00,78.06,78.32,78.06,78.32,72088.0,64.8701,65.0862,64.8701,65.0862,72088.0
2018-07-19 12:35:00,78.32,78.42,78.3,78.42,48349.0,65.0862,65.1693,65.0696,65.1693,48349.0
2018-07-19 12:40:00,78.42,78.54,78.4,78.5,63861.0,65.1693,65.269,65.1527,65.2358,63861.0
2018-07-19 12:45:00,78.5,78.73,78.46,78.62,103442.0,65.2358,65.4269,65.2025,65.3355,103442.0
2018-07-19 12:50:00,78.64,78.78,78.58,78.73,52321.0,65.3521,65.4685,65.3023,65.4269,52321.0
2018-07-19 12:55:00,78.74,78.84,78.73,78.82,51582.0,65.4352,65.5183,65.4269,65.5017,51582.0
2018-07-19 13:00:00,78.81,78.83,78.57,78.65,112075.0,65.4934,65.51,65.2939,65.3604,112075.0
2018-07-19 13:05:00,78.65,78.68,78.52,78.61,61531.0,65.3604,65.3854,65.2524,65.3272,61531.0
2018-07-19 13:10:00,78.61,78.62,78.45,78.45,22203.0,65.3272,65.3355,65.1942,65.1942,22203.0
2018-07-19 13:15:00,78.46,78.66,78.46,78.66,19436.0,65.2025,65.3687,65.2025,65.3687,19436.0
2018-07-19 13:20:00,78.65,78.73,78.64,78.69,17396.0,65.3604,65.4269,65.3521,65.3937,17396.0
2018-07-19 13:25:00,78.7,78.8,78.7,78.78,20075.0,65.402,65.4851,65.402,65.4685,20075.0
2018-07-19 13:30:00,78.79,78.79,78.66,78.74,17363.0,65.4768,65.4768,65.3687,65.4352,17363.0
2018-07-19 13:35:00,78.75,78.8,78.72,78.73,15312.0,65.4435,65.4851,65.4186,65.4269,15312.0
2018-07-19 13:40:00,78.75,78.78,78.64,78.71,15454.0,65.4435,65.4685,65.3521,65.4103,15454.0
2018-07-19 13:45:00,78.7,78.74,78.63,78.64,15065.0,65.402,65.4352,65.3438,65.3521,15065.0
2018-07-19 13:50:00,78.64,78.71,78.58,78.71,24917.0,65.3521,65.4103,65.3023,65.4103,24917.0
2018-07-19 13:55:00,78.71,78.71,78.63,78.63,19761.0,65.4103,65.4103,65.3438,65.3438,19761.0
2018-07-19 14:00:00,78.65,78.65,78.53,78.54,16263.0,65.3604,65.3604,65.2607,65.269,16263.0
2018-07-19 14:05:00,78.53,78.66,78.52,78.65,24124.0,65.2607,65.3687,65.2524,65.3604,24124.0
2018-07-19 14:10:00,78.65,78.7,78.62,78.68,19977.0,65.3604,65.402,65.3355,65.3854,19977.0
2018-07-19 14:15:00,78.69,78.74,78.64,78.71,17164.0,65.3937,65.4352,65.3521,65.4103,17164.0
2018-07-19 14:20:00,78.72,78.72,78.59,78.65,16262.0,65.4186,65.4186,65.3106,65.3604,16262.0
2018-07-19 14:25:00,78.66,78.68,78.57,78.59,20977.0,65.3687,65.3854,65.2939,65.3106,20977.0
2018-07-19 14:30:00,78.59,78.68,78.58,78.67,16077.0,65.3106,65.3854,65.3023,65.377,16077.0
2018-07-19 14:35:00,78.68,78.73,78.61,78.72,17528.0,65.3854,65.4269,65.3272,65.4186,17528.0
2018-07-19 14:40:00,78.73,78.77,78.7,78.72,20019.0,65.4269,65.4602,65.402,65.4186,20019.0
2018-07-19 14:45:00,78.71,78.72,78.58,78.59,16788.0,65.4103,65.4186,65.3023,65.3106,16788.0
2018-07-19 14:50:00,78.58,78.58,78.52,78.52,36555.0,65.3023,65.3023,65.2524,65.2524,36555.0
2018-07-19 14:55:00,78.52,78.55,78.45,78.52,30152.0,65.2524,65.2773,65.1942,65.2524,30152.0
2018-07-19 15:00:00,78.52,78.53,78.41,78.42,18613.0,65.2524,65.2607,65.161,65.1693,18613.0
2018-07-19 15:05:00,78.41,78.42,78.34,78.35,33779.0,65.161,65.1693,65.1028,65.1111,33779.0
2018-07-19 15:10:00,78.36,78.36,78.21,78.21,29276.0,65.1194,65.1194,64.9948,64.9948,29276.0
2018-07-19 15:15:00,78.21,78.29,78.18,78.2,38210.0,64.9948,65.0613,64.9698,64.9865,38210.0
2018-07-19 15:20:00,78.21,78.29,78.21,78.28,26017.0,64.9948,65.0613,64.9948,65.0529,26017.0
2018-07-19 15:25:00,78.29,78.31,78.24,78.24,25168.0,65.0613,65.0779,65.0197,65.0197,25168.0
2018-07-19 15:30:00,78.24,78.24,78.1,78.15,77832.0,65.0197,65.0197,64.9034,64.9449,77832.0
2018-07-19 15:35:00,78.15,78.2,78.09,78.2,63996.0,64.9449,64.9865,64.8951,64.9865,63996.0
2018-07-19 15:40:00,78.19,78.46,78.16,78.45,94089.0,64.9782,65.2025,64.9532,65.1942,94089.0
2018-07-19 15:45:00,78.45,78.45,78.32,78.33,100988.0,65.1942,65.1942,65.0862,65.0945,100988.0
2018-07-19 15:50:00,78.34,78.49,78.3,78.48,131633.0,65.1028,65.2275,65.0696,65.2192,131633.0
2018-07-19 15:55:00,78.48,78.53,78.45,78.46,217302.0,65.2192,65.2607,65.1942,65.2025,217302.0
2018-07-20 09:30:00,78.28,78.4,77.95,78.01,142277.0,65.0529,65.1527,64.7787,64.8286,142277.0
2018-07-20 09:35:00,77.98,78.22,77.94,78.18,27205.0,64.8036,65.0031,64.7704,64.9698,27205.0
2018-07-20 09:40:00,78.16,78.37,78.05,78.09,39455.0,64.9532,65.1277,64.8618,64.8951,39455.0
2018-07-20 09:45:00,78.11,78.22,78.02,78.02,15007.0,64.9117,65.0031,64.8369,64.8369,15007.0
2018-07-20 09:50:00,78.01,78.3,77.99,78.3,15379.0,64.8286,65.0696,64.8119,65.0696,15379.0
2018-07-20 09:55:00,78.3,78.5,78.29,78.47,17508.0,65.0696,65.2358,65.0613,65.2108,17508.0
2018-07-20 10:00:00,78.46,78.64,78.42,78.5,42070.0,65.2025,65.3521,65.1693,65.2358,42070.0
2018-07-20 10:05:00,78.5,78.6,78.38,78.5,40457.0,65.2358,65.3189,65.136,65.2358,40457.0
2018-07-20 10:10:00,78.49,78.49,78.31,78.32,20279.0,65.2275,65.2275,65.0779,65.0862,20279.0
2018-07-20 10:15:00,78.32,78.36,78.08,78.08,28146.0,65.0862,65.1194,64.8867,64.8867,28146.0
2018-07-20 10:20:00,78.08,78.13,78.03,78.04,33321.0,64.8867,64.9283,64.8452,64.8535,33321.0
2018-07-20 10:25:00,78.05,78.05,77.87,78.05,38804.0,64.8618,64.8618,64.7122,64.8618,38804.0
2018-07-20 10:30:00,78.05,78.05,77.86,77.9,28065.0,64.8618,64.8618,64.7039,64.7372,28065.0
2018-07-20 10:35:00,77.91,78.13,77.91,78.02,18871.0,64.7455,64.9283,64.7455,64.8369,18871.0
2018-07-20 10:40:00,78.03,78.15,77.92,78.07,41379.0,64.8452,64.9449,64.7538,64.8784,41379.0
2018-07-20 10:45:00,78.09,78.15,77.98,77.99,23129.0,64.8951,64.9449,64.8036,64.8119,23129.0
2018-07-20 10:50:00,78.0,78.04,77.94,77.96,20475.0,64.8203,64.8535,64.7704,64.787,20475.0
2018-07-20 10:55:00,77.94,77.95,77.89,77.91,33575.0,64.7704,64.7787,64.7288,64.7455,33575.0
2018-07-20 11:00:00,77.91,77.97,77.88,77.94,24095.0,64.7455,64.7953,64.7205,64.7704,24095.0
2018-07-20 11:05:00,77.94,77.96,77.85,77.9,28830.0,64.7704,64.787,64.6956,64.7372,28830.0
2018-07-20 11:10:00,77.9,77.92,77.82,77.89,30367.0,64.7372,64.7538,64.6707,64.7288,30367.0
2018-07-20 11:15:00,77.89,77.9,77.8,77.85,48889.0,64.7288,64.7372,64.6541,64.6956,48889.0
2018-07-20 11:20:00,77.85,77.97,77.83,77.84,35494.0,64.6956,64.7953,64.679,64.6873,35494.0
2018-07-20 11:25:00,77.83,77.88,77.78,77.83,18506.0,64.679,64.7205,64.6374,64.679,18506.0
2018-07-20 11:30:00,77.84,77.96,77.84,77.9,20970.0,64.6873,64.787,64.6873,64.7372,20970.0
2018-07-20 11:35:00,77.9,77.93,77.85,77.9,11781.0,64.7372,64.7621,64.6956,64.7372,11781.0
2018-07-20 11:40:00,77.89,77.94,77.84,77.88,13182.0,64.7288,64.7704,64.6873,64.7205,13182.0
2018-07-20 11:45:00,77.9,77.94,77.86,77.92,11453.0,64.7372,64.7704,64.7039,64.7538,11453.0
2018-07-20 11:50:00,77.92,77.94,77.75,77.75,15976.0,64.7538,64.7704,64.6125,64.6125,15976.0
2018-07-20 11:55:00,77.75,77.77,77.67,77.71,22955.0,64.6125,64.6291,64.546,64.5793,22955.0
2018-07-20 12:00:00,77.7,77.71,77.63,77.7,12147.0,64.571,64.5793,64.5128,64.571,12147.0
2018-07-20 12:05:00,77.7,77.74,77.68,77.74,6601.0,64.571,64.6042,64.5543,64.6042,6601.0
2018-07-20 12:10:00,77.75,77.83,77.74,77.83,13403.0,64.6125,64.679,64.6042,64.679,13403.0
2018-07-20 12:15:00,77.84,77.84,77.79,77.79,6812.0,64.6873,64.6873,64.6457,64.6457,6812.0
2018-07-20 12:20:00,77.78,77.85,77.78,77.83,13551.0,64.6374,64.6956,64.6374,64.679,13551.0
2018-07-20 12:25:00,77.83,77.88,77.82,77.85,11412.0,64.679,64.7205,64.6707,64.6956,11412.0
2018-07-20 12:30:00,77.84,77.87,77.81,77.83,6535.0,64.6873,64.7122,64.6624,64.679,6535.0
2018-07-20 12:35:00,77.83,77.84,77.8,77.82,15137.0,64.679,64.6873,64.6541,64.6707,15137.0
2018-07-20 12:40:00,77.83,77.85,77.8,77.8,15055.0,64.679,64.6956,64.6541,64.6541,15055.0
2018-07-20 12:45:00,77.8,77.82,77.75,77.77,11752.0,64.6541,64.6707,64.6125,64.6291,11752.0
2018-07-20 12:50:00,77.76,77.78,77.72,77.75,15216.0,64.6208,64.6374,64.5876,64.6125,15216.0
2018-07-20 12:55:00,77.74,77.76,77.71,77.74,8908.0,64.6042,64.6208,64.5793,64.6042,8908.0
2018-07-20 13:00:00,77.73,77.78,77.72,77.74,16304.0,64.5959,64.6374,64.5876,64.6042,16304.0
2018-07-20 13:05:00,77.74,77.76,77.71,77.71,10452.0,64.6042,64.6208,64.5793,64.5793,10452.0
2018-07-20 13:10:00,77.72,77.79,77.71,77.77,10016.0,64.5876,64.6457,64.5793,64.6291,10016.0
2018-07-20 13:15:00,77.77,77.79,77.74,77.76,14636.0,64.6291,64.6457,64.6042,64.6208,14636.0
2018-07-20 13:20:00,77.77,77.79,77.73,77.73,15946.0,64.6291,64.6457,64.5959,64.5959,15946.0
2018-07-20 13:25:00,77.74,77.75,77.71,77.74,15064.0,64.6042,64.6125,64.5793,64.6042,15064.0
2018-07-20 13:30:00,77.75,77.77,77.71,77.72,14221.0,64.6125,64.6291,64.5793,64.5876,14221.0
2018-07-20 13:35:00,77.72,77.72,77.66,77.7,16468.0,64.5876,64.5876,64.5377,64.571,16468.0
2018-07-20 13:40:00,77.69,77.72,77.67,77.72,15680.0,64.5626,64.5876,64.546,64.5876,15680.0
2018-07-20 13:45:00,77.71,77.77,77.69,77.75,22784.0,64.5793,64.6291,64.5626,64.6125,22784.0
2018-07-20 13:50:00,77.76,77.8,77.72,77.73,13581.0,64.6208,64.6541,64.5876,64.5959,13581.0
2018-07-20 13:55:00,77.74,77.78,77.68,77.72,33956.0,64.6042,64.6374,64.5543,64.5876,33956.0
2018-07-20 14:00:00,77.71,77.71,77.67,77.7,25288.0,64.5793,64.5793,64.546,64.571,25288.0
2018-07-20 14:05:00,77.71,77.78,77.71,77.72,27274.0,64.5793,64.6374,64.5793,64.5876,27274.0
2018-07-20 14:10:00,77.73,77.75,77.7,77.75,9588.0,64.5959,64.6125,64.571,64.6125,9588.0
2018-07-20 14:15:00,77.74,77.76,77.72,77.73,7545.0,64.6042,64.6208,64.5876,64.5959,7545.0
2018-07-20 14:20:00,77.73,77.76,77.72,77.72,11703.0,64.5959,64.6208,64.5876,64.5876,11703.0
2018-07-20 14:25:00,77.72,77.74,77.68,77.73,21571.0,64.5876,64.6042,64.5543,64.5959,21571.0
2018-07-20 14:30:00,77.73,77.78,77.72,77.76,20005.0,64.5959,64.6374,64.5876,64.6208,20005.0
2018-07-20 14:35:00,77.75,77.78,77.73,77.76,10696.0,64.6125,64.6374,64.5959,64.6208,10696.0
2018-07-20 14:40:00,77.76,77.78,77.75,77.77,9332.0,64.6208,64.6374,64.6125,64.6291,9332.0
2018-07-20 14:45:00,77.77,77.88,77.77,77.86,13547.0,64.6291,64.7205,64.6291,64.7039,13547.0
2018-07-20 14:50:00,77.86,77.95,77.85,77.95,12850.0,64.7039,64.7787,64.6956,64.7787,12850.0
2018-07-20 14:55:00,77.94,77.95,77.93,77.94,8779.0,64.7704,64.7787,64.7621,64.7704,8779.0
2018-07-20 15:00:00,77.94,78.01,77.94,77.96,26744.0,64.7704,64.8286,64.7704,64.787,26744.0
2018-07-20 15:05:00,77.97,78.0,77.96,77.98,21473.0,64.7953,64.8203,64.787,64.8036,21473.0
2018-07-20 15:10:00,77.99,78.02,77.98,78.01,14580.0,64.8119,64.8369,64.8036,64.8286,14580.0
2018-07-20 15:15:00,78.0,78.02,77.97,78.01,22069.0,64.8203,64.8369,64.7953,64.8286,22069.0
2018-07-20 15:20:00,78.02,78.03,78.0,78.0,21645.0,64.8369,64.8452,64.8203,64.8203,21645.0
2018-07-20 15:25:00,78.01,78.02,77.97,77.98,32750.0,64.8286,64.8369,64.7953,64.8036,32750.0
2018-07-20 15:30:00,77.98,77.99,77.92,77.96,52402.0,64.8036,64.8119,64.7538,64.787,52402.0
2018-07-20 15:35:00,77.96,77.96,77.9,77.92,40653.0,64.787,64.787,64.7372,64.7538,40653.0
2018-07-20 15:40:00,77.92,78.0,77.91,77.92,41914.0,64.7538,64.8203,64.7455,64.7538,41914.0
2018-07-20 15:45:00,77.91,77.94,77.87,77.89,85856.0,64.7455,64.7704,64.7122,64.7288,85856.0
2018-07-20 15:50:00,77.89,77.9,77.7,77.71,76658.0,64.7288,64.7372,64.571,64.5793,76658.0
2018-07-20 15:55:00,77.71,77.79,77.71,77.76,175372.0,64.5793,64.6457,64.5793,64.6208,175372.0
2018-07-23 09:30:00,77.95,78.44,77.88,78.25,86832.0,64.7787,65.1859,64.7205,65.028,86832.0
2018-07-23 09:35:00,78.3,78.47,78.19,78.45,40813.0,65.0696,65.2108,64.9782,65.1942,40813.0
2018-07-23 09:40:00,78.44,78.46,78.19,78.19,36992.0,65.1859,65.2025,64.9782,64.9782,36992.0
2018-07-23 09:45:00,78.22,78.28,78.09,78.18,20274.0,65.0031,65.0529,64.8951,64.9698,20274.0
2018-07-23 09:50:00,78.2,78.41,78.11,78.37,70980.0,64.9865,65.161,64.9117,65.1277,70980.0
2018-07-23 09:55:00,78.39,78.44,78.34,78.34,26914.0,65.1444,65.1859,65.1028,65.1028,26914.0
2018-07-23 10:00:00,78.36,78.4,78.25,78.26,16622.0,65.1194,65.1527,65.028,65.0363,16622.0
2018-07-23 10:05:00,78.25,78.25,78.12,78.17,13258.0,65.028,65.028,64.92,64.9615,13258.0
2018-07-23 10:10:00,78.16,78.2,78.05,78.05,19383.0,64.9532,64.9865,64.8618,64.8618,19383.0
2018-07-23 10:15:00,78.06,78.07,77.96,78.05,30779.0,64.8701,64.8784,64.787,64.8618,30779.0
2018-07-23 10:20:00,78.03,78.08,77.95,78.06,30506.0,64.8452,64.8867,64.7787,64.8701,30506.0
2018-07-23 10:25:00,78.06,78.1,77.96,77.97,14009.0,64.8701,64.9034,64.787,64.7953,14009.0
2018-07-23 10:30:00,77.96,78.12,77.91,78.11,15426.0,64.787,64.92,64.7455,64.9117,15426.0
2018-07-23 10:35:00,78.12,78.12,78.01,78.09,10768.0,64.92,64.92,64.8286,64.8951,10768.0
2018-07-23 10:40:00,78.09,78.14,78.05,78.06,12541.0,64.8951,64.9366,64.8618,64.8701,12541.0
2018-07-23 10:45:00,78.05,78.14,78.04,78.14,14059.0,64.8618,64.9366,64.8535,64.9366,14059.0
2018-07-23 10:50:00,78.14,78.26,78.11,78.24,14294.0,64.9366,65.0363,64.9117,65.0197,14294.0
2018-07-23 10:55:00,78.24,78.26,78.2,78.25,14276.0,65.0197,65.0363,64.9865,65.028,14276.0
2018-07-23 11:00:00,78.22,78.43,78.22,78.34,16283.0,65.0031,65.1776,65.0031,65.1028,16283.0
2018-07-23 11:05:00,78.34,78.34,78.21,78.25,15592.0,65.1028,65.1028,64.9948,65.028,15592.0
2018-07-23 11:10:00,78.26,78.34,78.23,78.32,20776.0,65.0363,65.1028,65.0114,65.0862,20776.0
2018-07-23 11:15:00,78.33,78.47,78.33,78.44,16054.0,65.0945,65.2108,65.0945,65.1859,16054.0
2018-07-23 11:20:00,78.44,78.44,78.35,78.38,22543.0,65.1859,65.1859,65.1111,65.136,22543.0
2018-07-23 11:25:00,78.38,78.4,78.33,78.34,14678.0,65.136,65.1527,65.0945,65.1028,14678.0
2018-07-23 11:30:00,78.33,78.47,78.32,78.43,16869.0,65.0945,65.2108,65.0862,65.1776,16869.0
2018-07-23 11:35:00,78.42,78.46,78.38,78.39,19114.0,65.1693,65.2025,65.136,65.1444,19114.0
2018-07-23 11:40:00,78.38,78.58,78.38,78.58,68241.0,65.136,65.3023,65.136,65.3023,68241.0
2018-07-23 11:45:00,78.58,78.76,78.58,78.75,61813.0,65.3023,65.4518,65.3023,65.4435,61813.0
2018-07-23 11:50:00,78.75,78.79,78.65,78.75,33021.0,65.4435,65.4768,65.3604,65.4435,33021.0
2018-07-23 11:55:00,78.76,78.85,78.75,78.76,28390.0,65.4518,65.5266,65.4435,65.4518,28390.0
2018-07-23 12:00:00,78.77,78.85,78.76,78.8,15591.0,65.4602,65.5266,65.4518,65.4851,15591.0
2018-07-23 12:05:00,78.8,78.86,78.75,78.84,19393.0,65.4851,65.5349,65.4435,65.5183,19393.0
2018-07-23 12:10:00,78.83,78.9,78.82,78.89,27696.0,65.51,65.5682,65.5017,65.5599,27696.0
2018-07-23 12:15:00,78.89,78.93,78.8,78.85,20996.0,65.5599,65.5931,65.4851,65.5266,20996.0
2018-07-23 12:20:00,78.86,78.9,78.85,78.88,20300.0,65.5349,65.5682,65.5266,65.5516,20300.0
2018-07-23 12:25:00,78.88,78.93,78.82,78.84,32398.0,65.5516,65.5931,65.5017,65.5183,32398.0
2018-07-23 12:30:00,78.84,78.86,78.73,78.78,12662.0,65.5183,65.5349,65.4269,65.4685,12662.0
2018-07-23 12:35:00,78.79,78.83,78.77,78.81,8350.0,65.4768,65.51,65.4602,65.4934,8350.0
2018-07-23 12:40:00,78.81,78.83,78.78,78.8,11032.0,65.4934,65.51,65.4685,65.4851,11032.0
2018-07-23 12:45:00,78.8,78.83,78.79,78.8,13222.0,65.4851,65.51,65.4768,65.4851,13222.0
2018-07-23 12:50:00,78.8,78.83,78.74,78.77,21498.0,65.4851,65.51,65.4352,65.4602,21498.0
2018-07-23 12:55:00,78.77,78.78,78.7,78.73,13425.0,65.4602,65.4685,65.402,65.4269,13425.0
2018-07-23 13:00:00,78.73,78.79,78.73,78.78,16091.0,65.4269,65.4768,65.4269,65.4685,16091.0
2018-07-23 13:05:00,78.77,78.79,78.69,78.69,18275.0,65.4602,65.4768,65.3937,65.3937,18275.0
2018-07-23 13:10:00,78.69,78.69,78.59,78.59,13720.0,65.3937,65.3937,65.3106,65.3106,13720.0
2018-07-23 13:15:00,78.59,78.66,78.59,78.65,17927.0,65.3106,65.3687,65.3106,65.3604,17927.0
2018-07-23 13:20:00,78.64,78.65,78.62,78.63,17545.0,65.3521,65.3604,65.3355,65.3438,17545.0
2018-07-23 13:25:00,78.64,78.68,78.63,78.66,12176.0,65.3521,65.3854,65.3438,65.3687,12176.0
2018-07-23 13:30:00,78.66,78.67,78.64,78.67,11282.0,65.3687,65.377,65.3521,65.377,11282.0
2018-07-23 13:35:00,78.66,78.69,78.52,78.54,23285.0,65.3687,65.3937,65.2524,65.269,23285.0
2018-07-23 13:40:00,78.56,78.58,78.51,78.57,8769.0,65.2856,65.3023,65.2441,65.2939,8769.0
2018-07-23 13:45:00,78.56,78.6,78.54,78.55,12821.0,65.2856,65.3189,65.269,65.2773,12821.0
2018-07-23 13:50:00,78.56,78.58,78.52,78.55,14823.0,65.2856,65.3023,65.2524,65.2773,14823.0
2018-07-23 13:55:00,78.54,78.56,78.49,78.54,12623.0,65.269,65.2856,65.2275,65.269,12623.0
2018-07-23 14:00:00,78.54,78.58,78.54,78.57,11563.0,65.269,65.3023,65.269,65.2939,11563.0
2018-07-23 14:05:00,78.56,78.57,78.46,78.48,18860.0,65.2856,65.2939,65.2025,65.2192,18860.0
2018-07-23 14:10:00,78.47,78.51,78.45,78.48,20665.0,65.2108,65.2441,65.1942,65.2192,20665.0
2018-07-23 14:15:00,78.48,78.5,78.42,78.42,23010.0,65.2192,65.2358,65.1693,65.1693,23010.0
2018-07-23 14:20:00,78.42,78.5,78.41,78.48,15000.0,65.1693,65.2358,65.161,65.2192,15000.0
2018-07-23 14:25:00,78.48,78.49,78.43,78.45,66106.0,65.2192,65.2275,65.1776,65.1942,66106.0
2018-07-23 14:30:00,78.46,78.49,78.37,78.39,28979.0,65.2025,65.2275,65.1277,65.1444,28979.0
2018-07-23 14:35:00,78.39,78.45,78.39,78.41,23900.0,65.1444,65.1942,65.1444,65.161,23900.0
2018-07-23 14:40:00,78.41,78.46,78.38,78.46,29383.0,65.161,65.2025,65.136,65.2025,29383.0
2018-07-23 14:45:00,78.47,78.55,78.47,78.53,24213.0,65.2108,65.2773,65.2108,65.2607,24213.0
2018-07-23 14:50:00,78.52,78.61,78.52,78.61,27283.0,65.2524,65.3272,65.2524,65.3272,27283.0
2018-07-23 14:55:00,78.61,78.61,78.57,78.58,24030.0,65.3272,65.3272,65.2939,65.3023,24030.0
2018-07-23 15:00:00,78.58,78.58,78.49,78.54,20227.0,65.3023,65.3023,65.2275,65.269,20227.0
2018-07-23 15:05:00,78.54,78.6,78.54,78.59,28602.0,65.269,65.3189,65.269,65.3106,28602.0
2018-07-23 15:10:00,78.59,78.61,78.57,78.6,24226.0,65.3106,65.3272,65.2939,65.3189,24226.0
2018-07-23 15:15:00,78.59,78.65,78.59,78.6,37183.0,65.3106,65.3604,65.3106,65.3189,37183.0
2018-07-23 15:20:00,78.6,78.61,78.5,78.58,30276.0,65.3189,65.3272,65.2358,65.3023,30276.0
2018-07-23 15:25:00,78.59,78.67,78.58,78.67,38590.0,65.3106,65.377,65.3023,65.377,38590.0
2018-07-23 15:30:00,78.67,78.67,78.55,78.61,39868.0,65.377,65.377,65.2773,65.3272,39868.0
2018-07-23 15:35:00,78.61,78.66,78.6,78.65,60040.0,65.3272,65.3687,65.3189,65.3604,60040.0
2018-07-23 15:40:00,78.65,78.65,78.57,78.64,62970.0,65.3604,65.3604,65.2939,65.3521,62970.0
2018-07-23 15:45:00,78.64,78.78,78.63,78.71,82135.0,65.3521,65.4685,65.3438,65.4103,82135.0
2018-07-23 15:50:00,78.71,78.73,78.64,78.65,94229.0,65.4103,65.4269,65.3521,65.3604,94229.0
2018-07-23 15:55:00,78.65,78.74,78.58,78.69,232916.0,65.3604,65.4352,65.3023,65.3937,232916.0
2018-07-24 09:30:00,78.95,79.69,78.85,79.69,183231.0,65.6097,66.2247,65.5266,66.2247,183231.0
2018-07-24 09:35:00,79.62,79.94,79.05,79.91,116027.0,66.1665,66.4325,65.6928,66.4075,116027.0
2018-07-24 09:40:00,79.89,80.06,79.83,79.85,200830.0,66.3909,66.5322,66.341,66.3577,200830.0
2018-07-24 09:45:00,79.83,79.85,79.46,79.58,45070.0,66.341,66.3577,66.0336,66.1333,45070.0
2018-07-24 09:50:00,79.58,79.7,79.45,79.7,49136.0,66.1333,66.233,66.0253,66.233,49136.0
2018-07-24 09:55:00,79.69,79.99,79.62,79.9,109544.0,66.2247,66.474,66.1665,66.3992,109544.0
2018-07-24 10:00:00,79.91,79.93,79.72,79.9,111478.0,66.4075,66.4241,66.2496,66.3992,111478.0
2018-07-24 10:05:00,79.9,79.96,79.38,79.38,75235.0,66.3992,66.4491,65.9671,65.9671,75235.0
2018-07-24 10:10:00,79.41,79.51,79.41,79.48,31637.0,65.992,66.0751,65.992,66.0502,31637.0
2018-07-24 10:15:00,79.48,79.68,79.48,79.67,59655.0,66.0502,66.2164,66.0502,66.2081,59655.0
2018-07-24 10:20:00,79.67,79.7,79.57,79.64,73944.0,66.2081,66.233,66.125,66.1831,73944.0
2018-07-24 10:25:00,79.64,79.77,79.63,79.64,96995.0,66.1831,66.2912,66.1748,66.1831,96995.0
2018-07-24 10:30:00,79.64,79.77,79.63,79.69,63040.0,66.1831,66.2912,66.1748,66.2247,63040.0
2018-07-24 10:35:00,79.68,79.72,79.65,79.7,46074.0,66.2164,66.2496,66.1915,66.233,46074.0
2018-07-24 10:40:00,79.7,79.84,79.69,79.74,54251.0,66.233,66.3494,66.2247,66.2662,54251.0
2018-07-24 10:45:00,79.73,79.78,79.65,79.69,79375.0,66.2579,66.2995,66.1915,66.2247,79375.0
2018-07-24 10:50:00,79.68,79.72,79.62,79.65,37090.0,66.2164,66.2496,66.1665,66.1915,37090.0
2018-07-24 10:55:00,79.64,79.64,79.26,79.26,34599.0,66.1831,66.1831,65.8674,65.8674,34599.0
2018-07-24 11:00:00,79.28,79.32,79.17,79.18,66364.0,65.884,65.9172,65.7926,65.8009,66364.0
2018-07-24 11:05:00,79.18,79.35,79.11,79.31,147194.0,65.8009,65.9421,65.7427,65.9089,147194.0
2018-07-24 11:10:00,79.29,79.44,79.26,79.34,66708.0,65.8923,66.0169,65.8674,65.9338,66708.0
2018-07-24 11:15:00,79.34,79.34,79.15,79.24,34120.0,65.9338,65.9338,65.7759,65.8507,34120.0
2018-07-24 11:20:00,79.24,79.43,79.21,79.43,43255.0,65.8507,66.0086,65.8258,66.0086,43255.0
2018-07-24 11:25:00,79.41,79.48,79.4,79.44,19343.0,65.992,66.0502,65.9837,66.0169,19343.0
2018-07-24 11:30:00,79.45,79.59,79.44,79.54,70152.0,66.0253,66.1416,66.0169,66.1,70152.0
2018-07-24 11:35:00,79.53,79.58,79.47,79.48,27272.0,66.0917,66.1333,66.0419,66.0502,27272.0
2018-07-24 11:40:00,79.48,79.56,79.47,79.53,76040.0,66.0502,66.1167,66.0419,66.0917,76040.0
2018-07-24 11:45:00,79.53,79.58,79.5,79.54,31320.0,66.0917,66.1333,66.0668,66.1,31320.0
2018-07-24 11:50:00,79.54,79.55,79.42,79.5,48368.0,66.1,66.1084,66.0003,66.0668,48368.0
2018-07-24 11:55:00,79.5,79.52,79.45,79.5,29272.0,66.0668,66.0834,66.0253,66.0668,29272.0
2018-07-24 12:00:00,79.51,79.58,79.45,79.58,30906.0,66.0751,66.1333,66.0253,66.1333,30906.0
2018-07-24 12:05:00,79.58,79.61,79.53,79.57,29423.0,66.1333,66.1582,66.0917,66.125,29423.0
2018-07-24 12:10:00,79.58,79.64,79.54,79.59,50658.0,66.1333,66.1831,66.1,66.1416,50658.0
2018-07-24 12:15:00,79.6,79.62,79.54,79.56,22877.0,66.1499,66.1665,66.1,66.1167,22877.0
2018-07-24 12:20:00,79.55,79.56,79.43,79.51,40986.0,66.1084,66.1167,66.0086,66.0751,40986.0
2018-07-24 12:25:00,79.51,79.52,79.44,79.48,21511.0,66.0751,66.0834,66.0169,66.0502,21511.0
2018-07-24 12:30:00,79.48,79.51,79.46,79.5,36704.0,66.0502,66.0751,66.0336,66.0668,36704.0
2018-07-24 12:35:00,79.5,79.52,79.4,79.43,53638.0,66.0668,66.0834,65.9837,66.0086,53638.0
2018-07-24 12:40:00,79.42,79.42,79.34,79.36,22805.0,66.0003,66.0003,65.9338,65.9505,22805.0
2018-07-24 12:45:00,79.37,79.44,79.37,79.38,42337.0,65.9588,66.0169,65.9588,65.9671,42337.0
2018-07-24 12:50:00,79.36,79.4,79.31,79.36,24214.0,65.9505,65.9837,65.9089,65.9505,24214.0
2018-07-24 12:55:00,79.36,79.41,79.35,79.39,26946.0,65.9505,65.992,65.9421,65.9754,26946.0
2018-07-24 13:00:00,79.38,79.39,79.33,79.33,42039.0,65.9671,65.9754,65.9255,65.9255,42039.0
2018-07-24 13:05:00,79.33,79.33,79.26,79.31,18796.0,65.9255,65.9255,65.8674,65.9089,18796.0
2018-07-24 13:10:00,79.31,79.37,79.29,79.37,23366.0,65.9089,65.9588,65.8923,65.9588,23366.0
2018-07-24 13:15:00,79.38,79.43,79.37,79.39,23321.0,65.9671,66.0086,65.9588,65.9754,23321.0
2018-07-24 13:20:00,79.4,79.41,79.33,79.35,31777.0,65.9837,65.992,65.9255,65.9421,31777.0
2018-07-24 13:25:00,79.35,79.37,79.31,79.32,44340.0,65.9421,65.9588,65.9089,65.9172,44340.0
2018-07-24 13:30:00,79.33,79.35,79.23,79.23,133292.0,65.9255,65.9421,65.8424,65.8424,133292.0
2018-07-24 13:35:00,79.25,79.35,79.19,79.31,34395.0,65.859,65.9421,65.8092,65.9089,34395.0
2018-07-24 13:40:00,79.31,79.35,79.2,79.29,34519.0,65.9089,65.9421,65.8175,65.8923,34519.0
2018-07-24 13:45:00,79.29,79.29,79.2,79.21,44706.0,65.8923,65.8923,65.8175,65.8258,44706.0
2018-07-24 13:50:00,79.22,79.26,79.14,79.25,32584.0,65.8341,65.8674,65.7676,65.859,32584.0
2018-07-24 13:55:00,79.24,79.28,79.22,79.25,21718.0,65.8507,65.884,65.8341,65.859,21718.0
2018-07-24 14:00:00,79.24,79.26,79.21,79.23,26657.0,65.8507,65.8674,65.8258,65.8424,26657.0
2018-07-24 14:05:00,79.23,79.23,79.08,79.18,42628.0,65.8424,65.8424,65.7178,65.8009,42628.0
2018-07-24 14:10:00,79.18,79.19,79.13,79.15,25291.0,65.8009,65.8092,65.7593,65.7759,25291.0
2018-07-24 14:15:00,79.16,79.16,79.04,79.13,37661.0,65.7843,65.7843,65.6845,65.7593,37661.0
2018-07-24 14:20:00,79.12,79.14,79.07,79.11,28946.0,65.751,65.7676,65.7095,65.7427,28946.0
2018-07-24 14:25:00,79.12,79.15,79.1,79.1,26402.0,65.751,65.7759,65.7344,65.7344,26402.0
2018-07-24 14:30:00,79.11,79.11,79.05,79.08,29978.0,65.7427,65.7427,65.6928,65.7178,29978.0
2018-07-24 14:35:00,79.08,79.09,78.86,78.87,38963.0,65.7178,65.7261,65.5349,65.5433,38963.0
2018-07-24 14:40:00,78.87,78.97,78.87,78.95,23328.0,65.5433,65.6264,65.5433,65.6097,23328.0
2018-07-24 14:45:00,78.95,79.03,78.94,78.95,26385.0,65.6097,65.6762,65.6014,65.6097,26385.0
2018-07-24 14:50:00,78.95,78.98,78.84,78.87,24958.0,65.6097,65.6347,65.5183,65.5433,24958.0
2018-07-24 14:55:00,78.88,78.98,78.88,78.92,28920.0,65.5516,65.6347,65.5516,65.5848,28920.0
2018-07-24 15:00:00,78.92,78.97,78.89,78.96,19566.0,65.5848,65.6264,65.5599,65.618,19566.0
2018-07-24 15:05:00,78.96,79.02,78.95,79.01,12304.0,65.618,65.6679,65.6097,65.6596,12304.0
2018-07-24 15:10:00,79.01,79.02,78.96,78.98,19087.0,65.6596,65.6679,65.618,65.6347,19087.0
2018-07-24 15:15:00,78.97,79.11,78.97,79.09,27908.0,65.6264,65.7427,65.6264,65.7261,27908.0
2018-07-24 15:20:00,79.1,79.1,79.03,79.05,22292.0,65.7344,65.7344,65.6762,65.6928,22292.0
2018-07-24 15:25:00,79.05,79.15,79.05,79.15,32257.0,65.6928,65.7759,65.6928,65.7759,32257.0
2018-07-24 15:30:00,79.15,79.19,79.1,79.12,39662.0,65.7759,65.8092,65.7344,65.751,39662.0
2018-07-24 15:35:00,79.12,79.2,79.11,79.19,49978.0,65.751,65.8175,65.7427,65.8092,49978.0
2018-07-24 15:40:00,79.2,79.21,79.14,79.18,69118.0,65.8175,65.8258,65.7676,65.8009,69118.0
2018-07-24 15:45:00,79.18,79.29,79.17,79.29,114236.0,65.8009,65.8923,65.7926,65.8923,114236.0
2018-07-24 15:50:00,79.3,79.43,79.27,79.42,182181.0,65.9006,66.0086,65.8757,66.0003,182181.0
2018-07-24 15:55:00,79.42,79.44,79.34,79.36,409447.0,66.0003,66.0169,65.9338,65.9505,409447.0
2018-07-25 09:30:00,79.6,79.85,79.48,79.73,94169.0,66.1499,66.3577,66.0502,66.2579,94169.0
2018-07-25 09:35:00,79.77,79.83,79.6,79.77,59491.0,66.2912,66.341,66.1499,66.2912,59491.0
2018-07-25 09:40:00,79.76,79.94,79.62,79.62,38893.0,66.2829,66.4325,66.1665,66.1665,38893.0
2018-07-25 09:45:00,79.63,79.8,79.63,79.71,25242.0,66.1748,66.3161,66.1748,66.2413,25242.0
2018-07-25 09:50:00,79.71,79.88,79.66,79.86,28478.0,66.2413,66.3826,66.1998,66.366,28478.0
2018-07-25 09:55:00,79.86,80.15,79.83,80.09,100955.0,66.366,66.607,66.341,66.5571,100955.0
2018-07-25 10:00:00,80.09,80.18,80.03,80.17,61501.0,66.5571,66.6319,66.5072,66.6236,61501.0
2018-07-25 10:05:00,80.17,80.18,79.67,79.7,71927.0,66.6236,66.6319,66.2081,66.233,71927.0
2018-07-25 10:10:00,79.68,79.8,79.59,79.72,45411.0,66.2164,66.3161,66.1416,66.2496,45411.0
2018-07-25 10:15:00,79.72,79.72,79.38,79.41,73713.0,66.2496,66.2496,65.9671,65.992,73713.0
2018-07-25 10:20:00,79.4,79.6,79.35,79.52,35858.0,65.9837,66.1499,65.9421,66.0834,35858.0
2018-07-25 10:25:00,79.51,79.67,79.44,79.64,18913.0,66.0751,66.2081,66.0169,66.1831,18913.0
2018-07-25 10:30:00,79.65,79.7,79.57,79.7,22202.0,66.1915,66.233,66.125,66.233,22202.0
2018-07-25 10:35:00,79.69,79.71,79.55,79.55,19862.0,66.2247,66.2413,66.1084,66.1084,19862.0
2018-07-25 10:40:00,79.53,79.57,79.34,79.56,26249.0,66.0917,66.125,65.9338,66.1167,26249.0
2018-07-25 10:45:00,79.57,79.76,79.56,79.74,23094.0,66.125,66.2829,66.1167,66.2662,23094.0
2018-07-25 10:50:00,79.73,79.83,79.61,79.63,33013.0,66.2579,66.341,66.1582,66.1748,33013.0
2018-07-25 10:55:00,79.62,79.72,79.55,79.55,35325.0,66.1665,66.2496,66.1084,66.1084,35325.0
2018-07-25 11:00:00,79.56,79.61,79.48,79.5,29982.0,66.1167,66.1582,66.0502,66.0668,29982.0
2018-07-25 11:05:00,79.51,79.63,79.51,79.63,22071.0,66.0751,66.1748,66.0751,66.1748,22071.0
2018-07-25 11:10:00,79.65,79.74,79.61,79.72,23423.0,66.1915,66.2662,66.1582,66.2496,23423.0
2018-07-25 11:15:00,79.71,79.71,79.61,79.64,23031.0,66.2413,66.2413,66.1582,66.1831,23031.0
2018-07-25 11:20:00,79.63,79.72,79.56,79.71,20822.0,66.1748,66.2496,66.1167,66.2413,20822.0
2018-07-25 11:25:00,79.72,79.8,79.7,79.73,20996.0,66.2496,66.3161,66.233,66.2579,20996.0
2018-07-25 11:30:00,79.71,79.75,79.71,79.72,12099.0,66.2413,66.2746,66.2413,66.2496,12099.0
2018-07-25 11:35:00,79.73,79.76,79.65,79.66,29737.0,66.2579,66.2829,66.1915,66.1998,29737.0
2018-07-25 11:40:00,79.66,79.73,79.57,79.6,18555.0,66.1998,66.2579,66.125,66.1499,18555.0
2018-07-25 11:45:00,79.61,79.65,79.55,79.59,14668.0,66.1582,66.1915,66.1084,66.1416,14668.0
2018-07-25 11:50:00,79.59,79.6,79.51,79.52,14100.0,66.1416,66.1499,66.0751,66.0834,14100.0
2018-07-25 11:55:00,79.52,79.53,79.4,79.51,27013.0,66.0834,66.0917,65.9837,66.0751,27013.0
2018-07-25 12:00:00,79.52,79.55,79.46,79.51,18598.0,66.0834,66.1084,66.0336,66.0751,18598.0
2018-07-25 12:05:00,79.5,79.57,79.49,79.49,11730.0,66.0668,66.125,66.0585,66.0585,11730.0
2018-07-25 12:10:00,79.5,79.51,79.45,79.47,28053.0,66.0668,66.0751,66.0253,66.0419,28053.0
2018-07-25 12:15:00,79.48,79.52,79.47,79.5,17513.0,66.0502,66.0834,66.0419,66.0668,17513.0
2018-07-25 12:20:00,79.51,79.57,79.51,79.54,15546.0,66.0751,66.125,66.0751,66.1,15546.0
2018-07-25 12:25:00,79.54,79.55,79.5,79.55,10019.0,66.1,66.1084,66.0668,66.1084,10019.0
2018-07-25 12:30:00,79.55,79.55,79.46,79.51,20095.0,66.1084,66.1084,66.0336,66.0751,20095.0
2018-07-25 12:35:00,79.52,79.53,79.47,79.48,20883.0,66.0834,66.0917,66.0419,66.0502,20883.0
2018-07-25 12:40:00,79.46,79.47,79.35,79.35,15578.0,66.0336,66.0419,65.9421,65.9421,15578.0
2018-07-25 12:45:00,79.34,79.35,79.28,79.29,26290.0,65.9338,65.9421,65.884,65.8923,26290.0
2018-07-25 12:50:00,79.29,79.36,79.29,79.32,19393.0,65.8923,65.9505,65.8923,65.9172,19393.0
2018-07-25 12:55:00,79.32,79.42,79.31,79.42,11643.0,65.9172,66.0003,65.9089,66.0003,11643.0
2018-07-25 13:00:00,79.43,79.44,79.35,79.38,17164.0,66.0086,66.0169,65.9421,65.9671,17164.0
2018-07-25 13:05:00,79.4,79.47,79.39,79.47,14372.0,65.9837,66.0419,65.9754,66.0419,14372.0
2018-07-25 13:10:00,79.48,79.51,79.46,79.48,14782.0,66.0502,66.0751,66.0336,66.0502,14782.0
2018-07-25 13:15:00,79.48,79.5,79.4,79.41,24222.0,66.0502,66.0668,65.9837,65.992,24222.0
2018-07-25 13:20:00,79.41,79.43,79.37,79.38,7590.0,65.992,66.0086,65.9588,65.9671,7590.0
2018-07-25 13:25:00,79.38,79.39,79.25,79.25,28751.0,65.9671,65.9754,65.859,65.859,28751.0
2018-07-25 13:30:00,79.25,79.27,79.19,79.21,15884.0,65.859,65.8757,65.8092,65.8258,15884.0
2018-07-25 13:35:00,79.22,79.23,79.16,79.23,19462.0,65.8341,65.8424,65.7843,65.8424,19462.0
2018-07-25 13:40:00,79.23,79.35,79.23,79.32,11831.0,65.8424,65.9421,65.8424,65.9172,11831.0
2018-07-25 13:45:00,79.33,79.42,79.32,79.39,11334.0,65.9255,66.0003,65.9172,65.9754,11334.0
2018-07-25 13:50:00,79.4,79.42,79.38,79.4,9767.0,65.9837,66.0003,65.9671,65.9837,9767.0
2018-07-25 13:55:00,79.4,79.44,79.35,79.38,14323.0,65.9837,66.0169,65.9421,65.9671,14323.0
2018-07-25 14:00:00,79.37,79.38,79.32,79.34,17410.0,65.9588,65.9671,65.9172,65.9338,17410.0
2018-07-25 14:05:00,79.34,79.41,79.33,79.39,17691.0,65.9338,65.992,65.9255,65.9754,17691.0
2018-07-25 14:10:00,79.39,79.39,79.31,79.36,23123.0,65.9754,65.9754,65.9089,65.9505,23123.0
2018-07-25 14:15:00,79.37,79.49,79.37,79.48,16320.0,65.9588,66.0585,65.9588,66.0502,16320.0
2018-07-25 14:20:00,79.48,79.52,79.46,79.46,20696.0,66.0502,66.0834,66.0336,66.0336,20696.0
2018-07-25 14:25:00,79.45,79.49,79.41,79.47,16874.0,66.0253,66.0585,65.992,66.0419,16874.0
2018-07-25 14:30:00,79.48,79.54,79.48,79.53,14525.0,66.0502,66.1,66.0502,66.0917,14525.0
2018-07-25 14:35:00,79.54,79.65,79.54,79.64,40969.0,66.1,66.1915,66.1,66.1831,40969.0
2018-07-25 14:40:00,79.64,79.65,79.58,79.6,26373.0,66.1831,66.1915,66.1333,66.1499,26373.0
2018-07-25 14:45:00,79.59,79.61,79.55,79.61,33983.0,66.1416,66.1582,66.1084,66.1582,33983.0
2018-07-25 14:50:00,79.59,79.63,79.56,79.63,21747.0,66.1416,66.1748,66.1167,66.1748,21747.0
2018-07-25 14:55:00,79.63,79.66,79.61,79.66,26997.0,66.1748,66.1998,66.1582,66.1998,26997.0
2018-07-25 15:00:00,79.66,79.73,79.65,79.67,33080.0,66.1998,66.2579,66.1915,66.2081,33080.0
2018-07-25 15:05:00,79.67,79.7,79.63,79.63,20746.0,66.2081,66.233,66.1748,66.1748,20746.0
2018-07-25 15:10:00,79.62,79.65,79.6,79.65,16984.0,66.1665,66.1915,66.1499,66.1915,16984.0
2018-07-25 15:15:00,79.64,79.66,79.6,79.61,25130.0,66.1831,66.1998,66.1499,66.1582,25130.0
2018-07-25 15:20:00,79.6,79.6,79.49,79.49,42746.0,66.1499,66.1499,66.0585,66.0585,42746.0
2018-07-25 15:25:00,79.49,79.52,79.34,79.4,61008.0,66.0585,66.0834,65.9338,65.9837,61008.0
2018-07-25 15:30:00,79.39,79.56,79.39,79.55,43567.0,65.9754,66.1167,65.9754,66.1084,43567.0
2018-07-25 15:35:00,79.55,79.78,79.54,79.78,107681.0,66.1084,66.2995,66.1,66.2995,107681.0
2018-07-25 15:40:00,79.77,79.92,79.57,79.91,80044.0,66.2912,66.4158,66.125,66.4075,80044.0
2018-07-25 15:45:00,79.92,79.99,79.57,79.99,101712.0,66.4158,66.474,66.125,66.474,101712.0
2018-07-25 15:50:00,79.99,79.99,79.57,79.94,113259.0,66.474,66.474,66.125,66.4325,113259.0
2018-07-25 15:55:00,79.95,79.99,79.57,79.98,196818.0,66.4408,66.474,66.125,66.4657,196818.0
2018-07-26 09:30:00,79.96,80.95,79.96,80.92,135107.0,66.4491,67.2718,66.4491,67.2469,135107.0
2018-07-26 09:35:00,80.95,81.13,80.7,81.03,94542.0,67.2718,67.4214,67.064,67.3383,94542.0
2018-07-26 09:40:00,81.05,81.29,80.91,81.2,90711.0,67.3549,67.5543,67.2386,67.4796,90711.0
2018-07-26 09:45:00,81.19,81.24,80.56,80.62,87088.0,67.4712,67.5128,66.9477,66.9976,87088.0
2018-07-26 09:50:00,80.62,80.77,80.55,80.58,95905.0,66.9976,67.1222,66.9394,66.9643,95905.0
2018-07-26 09:55:00,80.59,80.97,80.59,80.88,45089.0,66.9726,67.2884,66.9726,67.2136,45089.0
2018-07-26 10:00:00,80.86,81.0,80.8,80.8,78684.0,67.197,67.3133,67.1471,67.1471,78684.0
2018-07-26 10:05:00,80.78,80.91,80.69,80.91,55863.0,67.1305,67.2386,67.0557,67.2386,55863.0
2018-07-26 10:10:00,80.92,80.98,80.69,80.69,26626.0,67.2469,67.2967,67.0557,67.0557,26626.0
2018-07-26 10:15:00,80.68,81.0,80.67,80.95,44555.0,67.0474,67.3133,67.0391,67.2718,44555.0
2018-07-26 10:20:00,80.95,80.98,80.72,80.79,61386.0,67.2718,67.2967,67.0807,67.1388,61386.0
2018-07-26 10:25:00,80.78,80.79,80.53,80.56,42358.0,67.1305,67.1388,66.9228,66.9477,42358.0
2018-07-26 10:30:00,80.56,80.61,80.53,80.54,27080.0,66.9477,66.9892,66.9228,66.9311,27080.0
2018-07-26 10:35:00,80.54,80.55,80.45,80.5,22850.0,66.9311,66.9394,66.8563,66.8978,22850.0
2018-07-26 10:40:00,80.51,80.51,80.42,80.46,29768.0,66.9061,66.9061,66.8313,66.8646,29768.0
2018-07-26 10:45:00,80.46,80.46,80.27,80.45,21914.0,66.8646,66.8646,66.7067,66.8563,21914.0
2018-07-26 10:50:00,80.45,80.54,80.44,80.5,22990.0,66.8563,66.9311,66.848,66.8978,22990.0
2018-07-26 10:55:00,80.49,80.55,80.47,80.53,40838.0,66.8895,66.9394,66.8729,66.9228,40838.0
2018-07-26 11:00:00,80.52,80.52,80.32,80.32,19264.0,66.9145,66.9145,66.7482,66.7482,19264.0
2018-07-26 11:05:00,80.34,80.37,80.26,80.32,21474.0,66.7649,66.7898,66.6984,66.7482,21474.0
2018-07-26 11:10:00,80.31,80.38,80.25,80.33,61582.0,66.7399,66.7981,66.6901,66.7566,61582.0
2018-07-26 11:15:00,80.35,80.45,80.31,80.34,30442.0,66.7732,66.8563,66.7399,66.7649,30442.0
2018-07-26 11:20:00,80.33,80.34,80.21,80.25,19111.0,66.7566,66.7649,66.6568,66.6901,19111.0
2018-07-26 11:25:00,80.26,80.26,80.2,80.26,14717.0,66.6984,66.6984,66.6485,66.6984,14717.0
2018-07-26 11:30:00,80.26,80.28,80.21,80.22,15937.0,66.6984,66.715,66.6568,66.6651,15937.0
2018-07-26 11:35:00,80.22,80.43,80.21,80.43,17700.0,66.6651,66.8397,66.6568,66.8397,17700.0
2018-07-26 11:40:00,80.42,80.43,80.26,80.26,18364.0,66.8313,66.8397,66.6984,66.6984,18364.0
2018-07-26 11:45:00,80.26,80.26,80.03,80.07,36495.0,66.6984,66.6984,66.5072,66.5405,36495.0
2018-07-26 11:50:00,80.06,80.06,79.93,79.99,33838.0,66.5322,66.5322,66.4241,66.474,33838.0
2018-07-26 11:55:00,80.0,80.02,79.85,79.94,27962.0,66.4823,66.4989,66.3577,66.4325,27962.0
2018-07-26 12:00:00,79.94,79.99,79.87,79.94,27196.0,66.4325,66.474,66.3743,66.4325,27196.0
2018-07-26 12:05:00,79.93,79.94,79.73,79.76,18369.0,66.4241,66.4325,66.2579,66.2829,18369.0
2018-07-26 12:10:00,79.76,79.79,79.7,79.71,24972.0,66.2829,66.3078,66.233,66.2413,24972.0
2018-07-26 12:15:00,79.7,79.74,79.58,79.59,35261.0,66.233,66.2662,66.1333,66.1416,35261.0
2018-07-26 12:20:00,79.6,79.74,79.54,79.73,31235.0,66.1499,66.2662,66.1,66.2579,31235.0
2018-07-26 12:25:00,79.74,79.87,79.69,79.87,15044.0,66.2662,66.3743,66.2247,66.3743,15044.0
2018-07-26 12:30:00,79.88,80.03,79.87,80.02,31474.0,66.3826,66.5072,66.3743,66.4989,31474.0
2018-07-26 12:35:00,80.02,80.1,79.87,80.09,78053.0,66.4989,66.5654,66.3743,66.5571,78053.0
2018-07-26 12:40:00,80.08,80.23,80.08,80.17,176758.0,66.5488,66.6735,66.5488,66.6236,176758.0
2018-07-26 12:45:00,80.18,80.21,80.11,80.16,32237.0,66.6319,66.6568,66.5737,66.6153,32237.0
2018-07-26 12:50:00,80.14,80.15,79.98,80.01,21762.0,66.5987,66.607,66.4657,66.4906,21762.0
2018-07-26 12:55:00,80.0,80.05,79.97,79.99,26399.0,66.4823,66.5239,66.4574,66.474,26399.0
2018-07-26 13:00:00,79.98,79.99,79.94,79.98,15200.0,66.4657,66.474,66.4325,66.4657,15200.0
2018-07-26 13:05:00,79.98,79.98,79.87,79.93,19307.0,66.4657,66.4657,66.3743,66.4241,19307.0
2018-07-26 13:10:00,79.92,79.95,79.83,79.83,14537.0,66.4158,66.4408,66.341,66.341,14537.0
2018-07-26 13:15:00,79.83,79.9,79.81,79.89,11338.0,66.341,66.3992,66.3244,66.3909,11338.0
2018-07-26 13:20:00,79.88,79.94,79.88,79.94,13533.0,66.3826,66.4325,66.3826,66.4325,13533.0
2018-07-26 13:25:00,79.94,80.06,79.94,80.04,23745.0,66.4325,66.5322,66.4325,66.5156,23745.0
2018-07-26 13:30:00,80.04,80.18,80.04,80.18,24581.0,66.5156,66.6319,66.5156,66.6319,24581.0
2018-07-26 13:35:00,80.18,80.21,80.14,80.17,16005.0,66.6319,66.6568,66.5987,66.6236,16005.0
2018-07-26 13:40:00,80.17,80.18,80.14,80.16,16767.0,66.6236,66.6319,66.5987,66.6153,16767.0
2018-07-26 13:45:00,80.16,80.16,80.09,80.12,21761.0,66.6153,66.6153,66.5571,66.582,21761.0
2018-07-26 13:50:00,80.11,80.11,80.0,80.0,22569.0,66.5737,66.5737,66.4823,66.4823,22569.0
2018-07-26 13:55:00,79.99,80.08,79.97,80.07,15201.0,66.474,66.5488,66.4574,66.5405,15201.0
2018-07-26 14:00:00,80.06,80.07,79.92,79.96,30115.0,66.5322,66.5405,66.4158,66.4491,30115.0
2018-07-26 14:05:00,79.98,80.0,79.95,80.0,13352.0,66.4657,66.4823,66.4408,66.4823,13352.0
2018-07-26 14:10:00,80.0,80.05,79.99,80.0,16975.0,66.4823,66.5239,66.474,66.4823,16975.0
2018-07-26 14:15:00,80.0,80.0,79.95,79.98,16337.0,66.4823,66.4823,66.4408,66.4657,16337.0
2018-07-26 14:20:00,79.99,80.0,79.98,79.98,23898.0,66.474,66.4823,66.4657,66.4657,23898.0
2018-07-26 14:25:00,79.98,80.1,79.98,80.1,26274.0,66.4657,66.5654,66.4657,66.5654,26274.0
2018-07-26 14:30:00,80.09,80.17,80.07,80.13,22704.0,66.5571,66.6236,66.5405,66.5904,22704.0
2018-07-26 14:35:00,80.12,80.22,80.12,80.22,18590.0,66.582,66.6651,66.582,66.6651,18590.0
2018-07-26 14:40:00,80.23,80.23,80.07,80.1,58862.0,66.6735,66.6735,66.5405,66.5654,58862.0
2018-07-26 14:45:00,80.07,80.1,80.06,80.08,21182.0,66.5405,66.5654,66.5322,66.5488,21182.0
2018-07-26 14:50:00,80.07,80.08,79.99,80.02,30550.0,66.5405,66.5488,66.474,66.4989,30550.0
2018-07-26 14:55:00,80.02,80.03,79.94,79.95,18241.0,66.4989,66.5072,66.4325,66.4408,18241.0
2018-07-26 15:00:00,79.95,79.95,79.87,79.91,28044.0,66.4408,66.4408,66.3743,66.4075,28044.0
2018-07-26 15:05:00,79.91,79.94,79.9,79.94,16368.0,66.4075,66.4325,66.3992,66.4325,16368.0
2018-07-26 15:10:00,79.93,79.94,79.79,79.8,44925.0,66.4241,66.4325,66.3078,66.3161,44925.0
2018-07-26 15:15:00,79.81,79.84,79.78,79.83,40745.0,66.3244,66.3494,66.2995,66.341,40745.0
2018-07-26 15:20:00,79.83,79.9,79.82,79.89,15509.0,66.341,66.3992,66.3327,66.3909,15509.0
2018-07-26 15:25:00,79.89,79.93,79.86,79.92,18531.0,66.3909,66.4241,66.366,66.4158,18531.0
2018-07-26 15:30:00,79.92,80.08,79.92,80.06,25932.0,66.4158,66.5488,66.4158,66.5322,25932.0
2018-07-26 15:35:00,80.05,80.06,79.97,80.01,23765.0,66.5239,66.5322,66.4574,66.4906,23765.0
2018-07-26 15:40:00,80.01,80.01,79.9,79.9,33567.0,66.4906,66.4906,66.3992,66.3992,33567.0
2018-07-26 15:45:00,79.89,79.96,79.85,79.85,53729.0,66.3909,66.4491,66.3577,66.3577,53729.0
2018-07-26 15:50:00,79.86,79.9,79.8,79.85,71090.0,66.366,66.3992,66.3161,66.3577,71090.0
2018-07-26 15:55:00,79.84,79.91,79.82,79.85,239248.0,66.3494,66.4075,66.3327,66.3577,239248.0
2018-07-27 09:30:00,80.45,80.8,80.28,80.8,81025.0,66.8563,67.1471,66.715,67.1471,81025.0
2018-07-27 09:35:00,80.83,80.93,80.75,80.86,51447.0,67.1721,67.2552,67.1056,67.197,51447.0
2018-07-27 09:40:00,80.85,80.87,80.0,80.35,64137.0,67.1887,67.2053,66.4823,66.7732,64137.0
2018-07-27 09:45:00,80.37,80.63,80.34,80.62,56826.0,66.7898,67.0059,66.7649,66.9976,56826.0
2018-07-27 09:50:00,80.6,80.79,80.42,80.78,42397.0,66.9809,67.1388,66.8313,67.1305,42397.0
2018-07-27 09:55:00,80.76,80.89,80.7,80.75,24483.0,67.1139,67.2219,67.064,67.1056,24483.0
2018-07-27 10:00:00,80.75,81.0,80.74,80.92,51361.0,67.1056,67.3133,67.0973,67.2469,51361.0
2018-07-27 10:05:00,80.91,80.94,80.76,80.77,70532.0,67.2386,67.2635,67.1139,67.1222,70532.0
2018-07-27 10:10:00,80.77,80.83,80.54,80.65,73561.0,67.1222,67.1721,66.9311,67.0225,73561.0
2018-07-27 10:15:00,80.65,80.8,80.63,80.69,74817.0,67.0225,67.1471,67.0059,67.0557,74817.0
2018-07-27 10:20:00,80.67,80.79,80.66,80.77,48057.0,67.0391,67.1388,67.0308,67.1222,48057.0
2018-07-27 10:25:00,80.76,80.86,80.73,80.73,36844.0,67.1139,67.197,67.089,67.089,36844.0
2018-07-27 10:30:00,80.73,80.86,80.71,80.86,34448.0,67.089,67.197,67.0723,67.197,34448.0
2018-07-27 10:35:00,80.86,80.89,80.76,80.79,49242.0,67.197,67.2219,67.1139,67.1388,49242.0
2018-07-27 10:40:00,80.79,80.79,80.61,80.63,39952.0,67.1388,67.1388,66.9892,67.0059,39952.0
2018-07-27 10:45:00,80.64,80.66,80.45,80.56,45146.0,67.0142,67.0308,66.8563,66.9477,45146.0
2018-07-27 10:50:00,80.54,80.6,80.42,80.5,38177.0,66.9311,66.9809,66.8313,66.8978,38177.0
2018-07-27 10:55:00,80.5,80.5,80.3,80.45,54263.0,66.8978,66.8978,66.7316,66.8563,54263.0
2018-07-27 11:00:00,80.45,80.45,80.28,80.3,30205.0,66.8563,66.8563,66.715,66.7316,30205.0
2018-07-27 11:05:00,80.31,80.58,80.25,80.57,39072.0,66.7399,66.9643,66.6901,66.956,39072.0
2018-07-27 11:10:00,80.58,80.71,80.57,80.64,35305.0,66.9643,67.0723,66.956,67.0142,35305.0
2018-07-27 11:15:00,80.64,80.66,80.44,80.51,26996.0,67.0142,67.0308,66.848,66.9061,26996.0
2018-07-27 11:20:00,80.51,80.66,80.5,80.58,34141.0,66.9061,67.0308,66.8978,66.9643,34141.0
2018-07-27 11:25:00,80.58,80.61,80.4,80.43,26180.0,66.9643,66.9892,66.8147,66.8397,26180.0
2018-07-27 11:30:00,80.44,80.68,80.43,80.67,28975.0,66.848,67.0474,66.8397,67.0391,28975.0
2018-07-27 11:35:00,80.67,80.75,80.63,80.66,30719.0,67.0391,67.1056,67.0059,67.0308,30719.0
2018-07-27 11:40:00,80.63,80.65,80.52,80.52,22631.0,67.0059,67.0225,66.9145,66.9145,22631.0
2018-07-27 11:45:00,80.51,80.55,80.44,80.54,30308.0,66.9061,66.9394,66.848,66.9311,30308.0
2018-07-27 11:50:00,80.55,80.57,80.41,80.45,15122.0,66.9394,66.956,66.823,66.8563,15122.0
2018-07-27 11:55:00,80.45,80.46,80.34,80.4,16373.0,66.8563,66.8646,66.7649,66.8147,16373.0
2018-07-27 12:00:00,80.4,80.45,80.37,80.42,24728.0,66.8147,66.8563,66.7898,66.8313,24728.0
2018-07-27 12:05:00,80.43,80.47,80.37,80.39,18417.0,66.8397,66.8729,66.7898,66.8064,18417.0
2018-07-27 12:10:00,80.39,80.4,80.34,80.36,14741.0,66.8064,66.8147,66.7649,66.7815,14741.0
2018-07-27 12:15:00,80.36,80.36,80.19,80.22,21309.0,66.7815,66.7815,66.6402,66.6651,21309.0
2018-07-27 12:20:00,80.21,80.21,80.13,80.18,14349.0,66.6568,66.6568,66.5904,66.6319,14349.0
2018-07-27 12:25:00,80.19,80.19,80.07,80.14,25988.0,66.6402,66.6402,66.5405,66.5987,25988.0
2018-07-27 12:30:00,80.14,80.15,80.04,80.06,19528.0,66.5987,66.607,66.5156,66.5322,19528.0
2018-07-27 12:35:00,80.06,80.11,79.97,80.0,16781.0,66.5322,66.5737,66.4574,66.4823,16781.0
2018-07-27 12:40:00,80.01,80.09,79.98,80.08,15011.0,66.4906,66.5571,66.4657,66.5488,15011.0
2018-07-27 12:45:00,80.09,80.12,79.99,79.99,20063.0,66.5571,66.582,66.474,66.474,20063.0
2018-07-27 12:50:00,80.0,80.03,79.85,79.92,47531.0,66.4823,66.5072,66.3577,66.4158,47531.0
2018-07-27 12:55:00,79.93,79.96,79.9,79.9,16735.0,66.4241,66.4491,66.3992,66.3992,16735.0
2018-07-27 13:00:00,79.9,80.06,79.87,80.06,26283.0,66.3992,66.5322,66.3743,66.5322,26283.0
2018-07-27 13:05:00,80.05,80.13,79.95,79.98,26650.0,66.5239,66.5904,66.4408,66.4657,26650.0
2018-07-27 13:10:00,79.96,79.96,79.81,79.81,25222.0,66.4491,66.4491,66.3244,66.3244,25222.0
2018-07-27 13:15:00,79.82,79.82,79.66,79.74,25233.0,66.3327,66.3327,66.1998,66.2662,25233.0
2018-07-27 13:20:00,79.73,79.74,79.67,79.68,21086.0,66.2579,66.2662,66.2081,66.2164,21086.0
2018-07-27 13:25:00,79.68,79.83,79.68,79.83,14492.0,66.2164,66.341,66.2164,66.341,14492.0
2018-07-27 13:30:00,79.83,79.83,79.74,79.75,12100.0,66.341,66.341,66.2662,66.2746,12100.0
2018-07-27 13:35:00,79.75,79.86,79.74,79.85,12398.0,66.2746,66.366,66.2662,66.3577,12398.0
2018-07-27 13:40:00,79.88,79.91,79.84,79.91,13686.0,66.3826,66.4075,66.3494,66.4075,13686.0
2018-07-27 13:45:00,79.91,79.94,79.86,79.89,16427.0,66.4075,66.4325,66.366,66.3909,16427.0
2018-07-27 13:50:00,79.87,79.9,79.79,79.81,12147.0,66.3743,66.3992,66.3078,66.3244,12147.0
2018-07-27 13:55:00,79.8,79.83,79.75,79.79,15600.0,66.3161,66.341,66.2746,66.3078,15600.0
2018-07-27 14:00:00,79.77,79.77,79.72,79.75,23022.0,66.2912,66.2912,66.2496,66.2746,23022.0
2018-07-27 14:05:00,79.74,79.76,79.66,79.72,14524.0,66.2662,66.2829,66.1998,66.2496,14524.0
2018-07-27 14:10:00,79.72,79.82,79.71,79.81,11097.0,66.2496,66.3327,66.2413,66.3244,11097.0
2018-07-27 14:15:00,79.82,79.89,79.73,79.77,17193.0,66.3327,66.3909,66.2579,66.2912,17193.0
2018-07-27 14:20:00,79.77,79.79,79.73,79.73,14499.0,66.2912,66.3078,66.2579,66.2579,14499.0
2018-07-27 14:25:00,79.73,79.73,79.67,79.72,12651.0,66.2579,66.2579,66.2081,66.2496,12651.0
2018-07-27 14:30:00,79.72,79.81,79.66,79.79,20779.0,66.2496,66.3244,66.1998,66.3078,20779.0
2018-07-27 14:35:00,79.78,79.82,79.72,79.73,18838.0,66.2995,66.3327,66.2496,66.2579,18838.0
2018-07-27 14:40:00,79.74,79.86,79.71,79.82,24674.0,66.2662,66.366,66.2413,66.3327,24674.0
2018-07-27 14:45:00,79.81,79.84,79.7,79.77,32627.0,66.3244,66.3494,66.233,66.2912,32627.0
2018-07-27 14:50:00,79.77,79.89,79.77,79.89,18285.0,66.2912,66.3909,66.2912,66.3909,18285.0
2018-07-27 14:55:00,79.88,79.92,79.86,79.9,24960.0,66.3826,66.4158,66.366,66.3992,24960.0
2018-07-27 15:00:00,79.9,80.02,79.9,79.94,37319.0,66.3992,66.4989,66.3992,66.4325,37319.0
2018-07-27 15:05:00,79.95,79.99,79.92,79.97,19004.0,66.4408,66.474,66.4158,66.4574,19004.0
2018-07-27 15:10:00,79.96,80.01,79.94,80.0,24070.0,66.4491,66.4906,66.4325,66.4823,24070.0
2018-07-27 15:15:00,80.0,80.07,79.99,80.02,44762.0,66.4823,66.5405,66.474,66.4989,44762.0
2018-07-27 15:20:00,80.02,80.12,79.99,80.12,33421.0,66.4989,66.582,66.474,66.582,33421.0
2018-07-27 15:25:00,80.12,80.19,80.05,80.05,37052.0,66.582,66.6402,66.5239,66.5239,37052.0
2018-07-27 15:30:00,80.06,80.08,80.0,80.08,31459.0,66.5322,66.5488,66.4823,66.5488,31459.0
2018-07-27 15:35:00,80.08,80.09,80.04,80.08,32675.0,66.5488,66.5571,66.5156,66.5488,32675.0
2018-07-27 15:40:00,80.07,80.11,80.03,80.08,45560.0,66.5405,66.5737,66.5072,66.5488,45560.0
2018-07-27 15:45:00,80.09,80.1,80.05,80.06,67319.0,66.5571,66.5654,66.5239,66.5322,67319.0
2018-07-27 15:50:00,80.06,80.11,80.05,80.08,58631.0,66.5322,66.5737,66.5239,66.5488,58631.0
2018-07-27 15:55:00,80.08,80.15,80.07,80.13,138305.0,66.5488,66.607,66.5405,66.5904,138305.0
2018-07-30 09:30:00,80.19,80.54,80.19,80.49,79545.0,66.6402,66.9311,66.6402,66.8895,79545.0
2018-07-30 09:35:00,80.42,80.97,80.42,80.57,78468.0,66.8313,67.2884,66.8313,66.956,78468.0
2018-07-30 09:40:00,80.6,80.81,80.49,80.73,40415.0,66.9809,67.1555,66.8895,67.089,40415.0
2018-07-30 09:45:00,80.72,80.89,80.62,80.89,41312.0,67.0807,67.2219,66.9976,67.2219,41312.0
2018-07-30 09:50:00,80.88,81.15,80.79,80.92,74258.0,67.2136,67.438,67.1388,67.2469,74258.0
2018-07-30 09:55:00,80.92,80.98,80.67,80.68,35934.0,67.2469,67.2967,67.0391,67.0474,35934.0
2018-07-30 10:00:00,80.73,80.93,80.6,80.92,37867.0,67.089,67.2552,66.9809,67.2469,37867.0
2018-07-30 10:05:00,80.9,81.14,80.9,81.04,30363.0,67.2302,67.4297,67.2302,67.3466,30363.0
2018-07-30 10:10:00,81.03,81.11,80.82,80.86,46295.0,67.3383,67.4048,67.1638,67.197,46295.0
2018-07-30 10:15:00,80.86,80.99,80.84,80.94,28328.0,67.197,67.305,67.1804,67.2635,28328.0
2018-07-30 10:20:00,80.93,80.99,80.84,80.87,26630.0,67.2552,67.305,67.1804,67.2053,26630.0
2018-07-30 10:25:00,80.86,81.06,80.83,81.06,24988.0,67.197,67.3632,67.1721,67.3632,24988.0
2018-07-30 10:30:00,81.07,81.11,80.95,80.97,25133.0,67.3715,67.4048,67.2718,67.2884,25133.0
2018-07-30 10:35:00,80.98,80.98,80.79,80.85,43230.0,67.2967,67.2967,67.1388,67.1887,43230.0
2018-07-30 10:40:00,80.84,80.93,80.79,80.89,44710.0,67.1804,67.2552,67.1388,67.2219,44710.0
2018-07-30 10:45:00,80.89,80.94,80.79,80.93,26570.0,67.2219,67.2635,67.1388,67.2552,26570.0
2018-07-30 10:50:00,80.93,81.1,80.93,81.0,33578.0,67.2552,67.3964,67.2552,67.3133,33578.0
2018-07-30 10:55:00,81.0,81.03,80.92,81.03,21768.0,67.3133,67.3383,67.2469,67.3383,21768.0
2018-07-30 11:00:00,81.03,81.03,80.83,81.0,31709.0,67.3383,67.3383,67.1721,67.3133,31709.0
2018-07-30 11:05:00,81.01,81.06,80.94,81.04,28537.0,67.3217,67.3632,67.2635,67.3466,28537.0
2018-07-30 11:10:00,81.01,81.05,80.91,80.92,20476.0,67.3217,67.3549,67.2386,67.2469,20476.0
2018-07-30 11:15:00,80.92,80.97,80.86,80.87,28414.0,67.2469,67.2884,67.197,67.2053,28414.0
2018-07-30 11:20:00,80.87,80.91,80.78,80.89,24733.0,67.2053,67.2386,67.1305,67.2219,24733.0
2018-07-30 11:25:00,80.9,80.9,80.84,80.86,15169.0,67.2302,67.2302,67.1804,67.197,15169.0
2018-07-30 11:30:00,80.87,80.98,80.83,80.97,65246.0,67.2053,67.2967,67.1721,67.2884,65246.0
2018-07-30 11:35:00,80.98,81.0,80.92,80.99,24939.0,67.2967,67.3133,67.2469,67.305,24939.0
2018-07-30 11:40:00,80.99,81.05,80.98,81.02,34114.0,67.305,67.3549,67.2967,67.33,34114.0
2018-07-30 11:45:00,81.02,81.1,81.02,81.08,47173.0,67.33,67.3964,67.33,67.3798,47173.0
2018-07-30 11:50:00,81.08,81.09,81.01,81.04,20113.0,67.3798,67.3881,67.3217,67.3466,20113.0
2018-07-30 11:55:00,81.05,81.06,80.94,80.95,45112.0,67.3549,67.3632,67.2635,67.2718,45112.0
2018-07-30 12:00:00,80.95,80.95,80.79,80.79,23694.0,67.2718,67.2718,67.1388,67.1388,23694.0
2018-07-30 12:05:00,80.78,80.81,80.68,80.68,11791.0,67.1305,67.1555,67.0474,67.0474,11791.0
2018-07-30 12:10:00,80.69,80.76,80.68,80.72,20210.0,67.0557,67.1139,67.0474,67.0807,20210.0
2018-07-30 12:15:00,80.72,80.74,80.67,80.68,23437.0,67.0807,67.0973,67.0391,67.0474,23437.0
2018-07-30 12:20:00,80.67,80.69,80.54,80.56,19202.0,67.0391,67.0557,66.9311,66.9477,19202.0
2018-07-30 12:25:00,80.56,80.58,80.37,80.39,41248.0,66.9477,66.9643,66.7898,66.8064,41248.0
2018-07-30 12:30:00,80.39,80.49,80.36,80.46,29971.0,66.8064,66.8895,66.7815,66.8646,29971.0
2018-07-30 12:35:00,80.45,80.49,80.44,80.44,23782.0,66.8563,66.8895,66.848,66.848,23782.0
2018-07-30 12:40:00,80.44,80.48,80.38,80.46,24621.0,66.848,66.8812,66.7981,66.8646,24621.0
2018-07-30 12:45:00,80.45,80.45,80.3,80.3,14350.0,66.8563,66.8563,66.7316,66.7316,14350.0
2018-07-30 12:50:00,80.3,80.31,80.27,80.28,18345.0,66.7316,66.7399,66.7067,66.715,18345.0
2018-07-30 12:55:00,80.26,80.39,80.26,80.36,21050.0,66.6984,66.8064,66.6984,66.7815,21050.0
2018-07-30 13:00:00,80.37,80.38,80.23,80.23,17023.0,66.7898,66.7981,66.6735,66.6735,17023.0
2018-07-30 13:05:00,80.22,80.29,80.2,80.28,14780.0,66.6651,66.7233,66.6485,66.715,14780.0
2018-07-30 13:10:00,80.29,80.41,80.28,80.39,17740.0,66.7233,66.823,66.715,66.8064,17740.0
2018-07-30 13:15:00,80.39,80.41,80.32,80.32,30176.0,66.8064,66.823,66.7482,66.7482,30176.0
2018-07-30 13:20:00,80.31,80.43,80.31,80.42,21447.0,66.7399,66.8397,66.7399,66.8313,21447.0
2018-07-30 13:25:00,80.41,80.45,80.39,80.44,19559.0,66.823,66.8563,66.8064,66.848,19559.0
2018-07-30 13:30:00,80.44,80.46,80.39,80.42,17865.0,66.848,66.8646,66.8064,66.8313,17865.0
2018-07-30 13:35:00,80.4,80.4,80.35,80.39,8063.0,66.8147,66.8147,66.7732,66.8064,8063.0
2018-07-30 13:40:00,80.39,80.4,80.36,80.37,9408.0,66.8064,66.8147,66.7815,66.7898,9408.0
2018-07-30 13:45:00,80.36,80.37,80.31,80.37,14673.0,66.7815,66.7898,66.7399,66.7898,14673.0
2018-07-30 13:50:00,80.35,80.49,80.35,80.47,17415.0,66.7732,66.8895,66.7732,66.8729,17415.0
2018-07-30 13:55:00,80.47,80.54,80.45,80.54,24231.0,66.8729,66.9311,66.8563,66.9311,24231.0
2018-07-30 14:00:00,80.54,80.69,80.51,80.66,33506.0,66.9311,67.0557,66.9061,67.0308,33506.0
2018-07-30 14:05:00,80.66,80.74,80.65,80.7,29846.0,67.0308,67.0973,67.0225,67.064,29846.0
2018-07-30 14:10:00,80.69,80.76,80.68,80.76,12473.0,67.0557,67.1139,67.0474,67.1139,12473.0
2018-07-30 14:15:00,80.76,80.89,80.76,80.89,23736.0,67.1139,67.2219,67.1139,67.2219,23736.0
2018-07-30 14:20:00,80.89,80.9,80.81,80.81,15337.0,67.2219,67.2302,67.1555,67.1555,15337.0
2018-07-30 14:25:00,80.82,80.89,80.82,80.87,16518.0,67.1638,67.2219,67.1638,67.2053,16518.0
2018-07-30 14:30:00,80.87,80.92,80.85,80.91,18042.0,67.2053,67.2469,67.1887,67.2386,18042.0
2018-07-30 14:35:00,80.91,80.93,80.86,80.89,43281.0,67.2386,67.2552,67.197,67.2219,43281.0
2018-07-30 14:40:00,80.89,80.95,80.88,80.94,39405.0,67.2219,67.2718,67.2136,67.2635,39405.0
2018-07-30 14:45:00,80.94,81.08,80.92,81.05,80434.0,67.2635,67.3798,67.2469,67.3549,80434.0
2018-07-30 14:50:00,81.04,81.18,81.01,81.17,50066.0,67.3466,67.4629,67.3217,67.4546,50066.0
2018-07-30 14:55:00,81.17,81.2,81.13,81.2,30229.0,67.4546,67.4796,67.4214,67.4796,30229.0
2018-07-30 15:00:00,81.2,81.22,81.1,81.17,31753.0,67.4796,67.4962,67.3964,67.4546,31753.0
2018-07-30 15:05:00,81.17,81.21,81.14,81.16,25692.0,67.4546,67.4879,67.4297,67.4463,25692.0
2018-07-30 15:10:00,81.17,81.18,81.04,81.06,19664.0,67.4546,67.4629,67.3466,67.3632,19664.0
2018-07-30 15:15:00,81.07,81.07,80.99,81.07,25399.0,67.3715,67.3715,67.305,67.3715,25399.0
2018-07-30 15:20:00,81.08,81.15,81.05,81.12,27113.0,67.3798,67.438,67.3549,67.4131,27113.0
2018-07-30 15:25:00,81.12,81.13,81.04,81.08,30728.0,67.4131,67.4214,67.3466,67.3798,30728.0
2018-07-30 15:30:00,81.07,81.17,81.04,81.16,42570.0,67.3715,67.4546,67.3466,67.4463,42570.0
2018-07-30 15:35:00,81.15,81.18,81.13,81.15,46877.0,67.438,67.4629,67.4214,67.438,46877.0
2018-07-30 15:40:00,81.14,81.14,81.04,81.08,43507.0,67.4297,67.4297,67.3466,67.3798,43507.0
2018-07-30 15:45:00,81.08,81.16,81.06,81.12,76075.0,67.3798,67.4463,67.3632,67.4131,76075.0
2018-07-30 15:50:00,81.12,81.2,81.11,81.15,103287.0,67.4131,67.4796,67.4048,67.438,103287.0
2018-07-30 15:55:00,81.15,81.29,81.1,81.22,366668.0,67.438,67.5543,67.3964,67.4962,366668.0
2018-07-31 09:30:00,81.02,81.29,80.63,80.92,150872.0,67.33,67.5543,67.0059,67.2469,150872.0
2018-07-31 09:35:00,80.88,81.01,80.75,80.97,21212.0,67.2136,67.3217,67.1056,67.2884,21212.0
2018-07-31 09:40:00,80.97,81.05,80.89,80.93,21303.0,67.2884,67.3549,67.2219,67.2552,21303.0
2018-07-31 09:45:00,80.95,80.95,80.62,80.62,21437.0,67.2718,67.2718,66.9976,66.9976,21437.0
2018-07-31 09:50:00,80.61,80.77,80.6,80.77,30765.0,66.9892,67.1222,66.9809,67.1222,30765.0
2018-07-31 09:55:00,80.73,80.92,80.71,80.88,27552.0,67.089,67.2469,67.0723,67.2136,27552.0
2018-07-31 10:00:00,80.88,80.89,80.63,80.79,27552.0,67.2136,67.2219,67.0059,67.1388,27552.0
2018-07-31 10:05:00,80.76,80.76,80.62,80.65,21930.0,67.1139,67.1139,66.9976,67.0225,21930.0
2018-07-31 10:10:00,80.67,80.97,80.67,80.9,52480.0,67.0391,67.2884,67.0391,67.2302,52480.0
2018-07-31 10:15:00,80.9,80.9,80.66,80.72,41114.0,67.2302,67.2302,67.0308,67.0807,41114.0
2018-07-31 10:20:00,80.72,80.86,80.72,80.8,20357.0,67.0807,67.197,67.0807,67.1471,20357.0
2018-07-31 10:25:00,80.79,80.93,80.78,80.86,43038.0,67.1388,67.2552,67.1305,67.197,43038.0
2018-07-31 10:30:00,80.89,80.98,80.85,80.94,30265.0,67.2219,67.2967,67.1887,67.2635,30265.0
2018-07-31 10:35:00,80.93,80.98,80.82,80.86,19122.0,67.2552,67.2967,67.1638,67.197,19122.0
2018-07-31 10:40:00,80.82,80.84,80.75,80.81,34935.0,67.1638,67.1804,67.1056,67.1555,34935.0
2018-07-31 10:45:00,80.84,80.84,80.72,80.77,25194.0,67.1804,67.1804,67.0807,67.1222,25194.0
2018-07-31 10:50:00,80.79,80.83,80.74,80.75,42080.0,67.1388,67.1721,67.0973,67.1056,42080.0
2018-07-31 10:55:00,80.75,80.98,80.74,80.97,28845.0,67.1056,67.2967,67.0973,67.2884,28845.0
2018-07-31 11:00:00,80.99,81.04,80.88,80.89,18501.0,67.305,67.3466,67.2136,67.2219,18501.0
2018-07-31 11:05:00,80.88,80.91,80.8,80.91,11793.0,67.2136,67.2386,67.1471,67.2386,11793.0
2018-07-31 11:10:00,80.89,80.94,80.85,80.89,16579.0,67.2219,67.2635,67.1887,67.2219,16579.0
2018-07-31 11:15:00,80.89,80.89,80.81,80.85,14883.0,67.2219,67.2219,67.1555,67.1887,14883.0
2018-07-31 11:20:00,80.84,80.9,80.83,80.88,9484.0,67.1804,67.2302,67.1721,67.2136,9484.0
2018-07-31 11:25:00,80.9,81.0,80.89,80.99,14743.0,67.2302,67.3133,67.2219,67.305,14743.0
2018-07-31 11:30:00,81.0,81.07,80.99,80.99,16884.0,67.3133,67.3715,67.305,67.305,16884.0
2018-07-31 11:35:00,81.0,81.05,80.98,81.04,20482.0,67.3133,67.3549,67.2967,67.3466,20482.0
2018-07-31 11:40:00,81.05,81.11,80.96,80.97,21635.0,67.3549,67.4048,67.2801,67.2884,21635.0
2018-07-31 11:45:00,80.98,81.04,80.95,80.98,12768.0,67.2967,67.3466,67.2718,67.2967,12768.0
2018-07-31 11:50:00,80.98,81.05,80.96,81.04,17634.0,67.2967,67.3549,67.2801,67.3466,17634.0
2018-07-31 11:55:00,81.04,81.13,81.04,81.13,16225.0,67.3466,67.4214,67.3466,67.4214,16225.0
2018-07-31 12:00:00,81.12,81.19,81.12,81.13,12252.0,67.4131,67.4712,67.4131,67.4214,12252.0
2018-07-31 12:05:00,81.12,81.19,81.11,81.13,62222.0,67.4131,67.4712,67.4048,67.4214,62222.0
2018-07-31 12:10:00,81.13,81.14,80.95,80.99,16578.0,67.4214,67.4297,67.2718,67.305,16578.0
2018-07-31 12:15:00,80.99,81.05,80.97,81.04,11196.0,67.305,67.3549,67.2884,67.3466,11196.0
2018-07-31 12:20:00,81.04,81.08,81.02,81.07,24016.0,67.3466,67.3798,67.33,67.3715,24016.0
2018-07-31 12:25:00,81.07,81.1,81.06,81.09,14052.0,67.3715,67.3964,67.3632,67.3881,14052.0
2018-07-31 12:30:00,81.09,81.1,81.05,81.06,16069.0,67.3881,67.3964,67.3549,67.3632,16069.0
2018-07-31 12:35:00,81.07,81.08,81.04,81.07,25032.0,67.3715,67.3798,67.3466,67.3715,25032.0
2018-07-31 12:40:00,81.06,81.12,81.05,81.1,14615.0,67.3632,67.4131,67.3549,67.3964,14615.0
2018-07-31 12:45:00,81.1,81.12,81.09,81.11,15341.0,67.3964,67.4131,67.3881,67.4048,15341.0
2018-07-31 12:50:00,81.11,81.14,81.1,81.12,15879.0,67.4048,67.4297,67.3964,67.4131,15879.0
2018-07-31 12:55:00,81.11,81.14,81.1,81.12,11401.0,67.4048,67.4297,67.3964,67.4131,11401.0
2018-07-31 13:00:00,81.12,81.13,81.07,81.09,13599.0,67.4131,67.4214,67.3715,67.3881,13599.0
2018-07-31 13:05:00,81.08,81.08,81.02,81.03,11021.0,67.3798,67.3798,67.33,67.3383,11021.0
2018-07-31 13:10:00,81.03,81.04,80.96,80.97,13459.0,67.3383,67.3466,67.2801,67.2884,13459.0
2018-07-31 13:15:00,80.97,81.05,80.96,81.03,9389.0,67.2884,67.3549,67.2801,67.3383,9389.0
2018-07-31 13:20:00,81.02,81.03,81.0,81.01,12883.0,67.33,67.3383,67.3133,67.3217,12883.0
2018-07-31 13:25:00,81.02,81.04,81.0,81.03,10323.0,67.33,67.3466,67.3133,67.3383,10323.0
2018-07-31 13:30:00,81.02,81.04,80.95,80.95,17353.0,67.33,67.3466,67.2718,67.2718,17353.0
2018-07-31 13:35:00,80.96,81.0,80.94,80.96,14446.0,67.2801,67.3133,67.2635,67.2801,14446.0
2018-07-31 13:40:00,80.97,80.97,80.93,80.93,9397.0,67.2884,67.2884,67.2552,67.2552,9397.0
2018-07-31 13:45:00,80.94,80.97,80.9,80.97,19277.0,67.2635,67.2884,67.2302,67.2884,19277.0
2018-07-31 13:50:00,80.97,81.11,80.96,81.09,13751.0,67.2884,67.4048,67.2801,67.3881,13751.0
2018-07-31 13:55:00,81.09,81.14,81.07,81.08,22098.0,67.3881,67.4297,67.3715,67.3798,22098.0
2018-07-31 14:00:00,81.07,81.08,80.94,80.94,13121.0,67.3715,67.3798,67.2635,67.2635,13121.0
2018-07-31 14:05:00,80.93,80.95,80.9,80.93,14023.0,67.2552,67.2718,67.2302,67.2552,14023.0
2018-07-31 14:10:00,80.93,80.93,80.86,80.87,21156.0,67.2552,67.2552,67.197,67.2053,21156.0
2018-07-31 14:15:00,80.87,80.94,80.87,80.92,14043.0,67.2053,67.2635,67.2053,67.2469,14043.0
2018-07-31 14:20:00,80.93,81.02,80.91,81.02,13110.0,67.2552,67.33,67.2386,67.33,13110.0
2018-07-31 14:25:00,81.02,81.04,80.98,81.0,30079.0,67.33,67.3466,67.2967,67.3133,30079.0
2018-07-31 14:30:00,81.0,81.01,80.93,80.94,13179.0,67.3133,67.3217,67.2552,67.2635,13179.0
2018-07-31 14:35:00,80.94,80.96,80.92,80.93,13422.0,67.2635,67.2801,67.2469,67.2552,13422.0
2018-07-31 14:40:00,80.93,80.96,80.89,80.96,15472.0,67.2552,67.2801,67.2219,67.2801,15472.0
2018-07-31 14:45:00,80.94,80.95,80.93,80.95,10094.0,67.2635,67.2718,67.2552,67.2718,10094.0
2018-07-31 14:50:00,80.95,80.95,80.88,80.88,25646.0,67.2718,67.2718,67.2136,67.2136,25646.0
2018-07-31 14:55:00,80.89,80.93,80.87,80.9,14489.0,67.2219,67.2552,67.2053,67.2302,14489.0
2018-07-31 15:00:00,80.91,80.92,80.86,80.88,20070.0,67.2386,67.2469,67.197,67.2136,20070.0
2018-07-31 15:05:00,80.88,80.88,80.84,80.86,14180.0,67.2136,67.2136,67.1804,67.197,14180.0
2018-07-31 15:10:00,80.85,80.86,80.82,80.84,19932.0,67.1887,67.197,67.1638,67.1804,19932.0
2018-07-31 15:15:00,80.84,80.85,80.78,80.81,23138.0,67.1804,67.1887,67.1305,67.1555,23138.0
2018-07-31 15:20:00,80.81,80.88,80.8,80.87,18710.0,67.1555,67.2136,67.1471,67.2053,18710.0
2018-07-31 15:25:00,80.87,80.88,80.76,80.77,20839.0,67.2053,67.2136,67.1139,67.1222,20839.0
2018-07-31 15:30:00,80.77,80.79,80.65,80.67,44151.0,67.1222,67.1388,67.0225,67.0391,44151.0
2018-07-31 15:35:00,80.67,80.71,80.64,80.68,35204.0,67.0391,67.0723,67.0142,67.0474,35204.0
2018-07-31 15:40:00,80.68,80.69,80.62,80.67,55929.0,67.0474,67.0557,66.9976,67.0391,55929.0
2018-07-31 15:45:00,80.68,80.73,80.57,80.59,76349.0,67.0474,67.089,66.956,66.9726,76349.0
2018-07-31 15:50:00,80.59,80.61,80.53,80.56,81927.0,66.9726,66.9892,66.9228,66.9477,81927.0
2018-07-31 15:55:00,80.57,80.72,80.54,80.67,232372.0,66.956,67.0807,66.9311,67.0391,232372.0
2018-08-01 09:30:00,80.6,80.91,80.53,80.59,106915.0,66.9809,67.2386,66.9228,66.9726,106915.0
2018-08-01 09:35:00,80.59,80.86,80.49,80.85,34976.0,66.9726,67.197,66.8895,67.1887,34976.0
2018-08-01 09:40:00,80.89,80.89,80.28,80.32,66982.0,67.2219,67.2219,66.715,66.7482,66982.0
2018-08-01 09:45:00,80.31,80.58,80.05,80.41,57766.0,66.7399,66.9643,66.5239,66.823,57766.0
2018-08-01 09:50:00,80.4,80.56,80.28,80.45,43016.0,66.8147,66.9477,66.715,66.8563,43016.0
2018-08-01 09:55:00,80.51,80.79,80.51,80.62,50783.0,66.9061,67.1388,66.9061,66.9976,50783.0
2018-08-01 10:00:00,80.61,80.62,80.09,80.21,65973.0,66.9892,66.9976,66.5571,66.6568,65973.0
2018-08-01 10:05:00,80.24,80.46,80.24,80.37,31576.0,66.6818,66.8646,66.6818,66.7898,31576.0
2018-08-01 10:10:00,80.35,80.5,80.33,80.45,65480.0,66.7732,66.8978,66.7566,66.8563,65480.0
2018-08-01 10:15:00,80.49,80.54,80.29,80.3,40631.0,66.8895,66.9311,66.7233,66.7316,40631.0
2018-08-01 10:20:00,80.3,80.45,80.29,80.38,35817.0,66.7316,66.8563,66.7233,66.7981,35817.0
2018-08-01 10:25:00,80.38,80.41,80.29,80.35,24812.0,66.7981,66.823,66.7233,66.7732,24812.0
2018-08-01 10:30:00,80.34,80.4,80.29,80.34,29678.0,66.7649,66.8147,66.7233,66.7649,29678.0
2018-08-01 10:35:00,80.35,80.39,80.24,80.34,30277.0,66.7732,66.8064,66.6818,66.7649,30277.0
2018-08-01 10:40:00,80.37,80.39,80.13,80.15,24738.0,66.7898,66.8064,66.5904,66.607,24738.0
2018-08-01 10:45:00,80.15,80.15,79.98,80.07,66606.0,66.607,66.607,66.4657,66.5405,66606.0
2018-08-01 10:50:00,80.07,80.1,79.85,79.95,33454.0,66.5405,66.5654,66.3577,66.4408,33454.0
2018-08-01 10:55:00,79.96,80.06,79.84,79.84,26033.0,66.4491,66.5322,66.3494,66.3494,26033.0
2018-08-01 11:00:00,79.84,79.9,79.75,79.78,24082.0,66.3494,66.3992,66.2746,66.2995,24082.0
2018-08-01 11:05:00,79.75,79.75,79.58,79.64,30770.0,66.2746,66.2746,66.1333,66.1831,30770.0
2018-08-01 11:10:00,79.63,79.69,79.46,79.54,50393.0,66.1748,66.2247,66.0336,66.1,50393.0
2018-08-01 11:15:00,79.51,79.55,79.47,79.53,19869.0,66.0751,66.1084,66.0419,66.0917,19869.0
2018-08-01 11:20:00,79.52,79.57,79.44,79.52,30128.0,66.0834,66.125,66.0169,66.0834,30128.0
2018-08-01 11:25:00,79.52,79.54,79.44,79.52,22029.0,66.0834,66.1,66.0169,66.0834,22029.0
2018-08-01 11:30:00,79.52,79.71,79.42,79.71,36382.0,66.0834,66.2413,66.0003,66.2413,36382.0
2018-08-01 11:35:00,79.72,79.82,79.66,79.66,27099.0,66.2496,66.3327,66.1998,66.1998,27099.0
2018-08-01 11:40:00,79.66,79.68,79.53,79.55,22228.0,66.1998,66.2164,66.0917,66.1084,22228.0
2018-08-01 11:45:00,79.55,79.55,79.42,79.45,18440.0,66.1084,66.1084,66.0003,66.0253,18440.0
2018-08-01 11:50:00,79.45,79.49,79.26,79.29,24894.0,66.0253,66.0585,65.8674,65.8923,24894.0
2018-08-01 11:55:00,79.29,79.37,79.22,79.26,25158.0,65.8923,65.9588,65.8341,65.8674,25158.0
2018-08-01 12:00:00,79.26,79.27,79.12,79.15,43549.0,65.8674,65.8757,65.751,65.7759,43549.0
2018-08-01 12:05:00,79.17,79.17,79.12,79.16,29754.0,65.7926,65.7926,65.751,65.7843,29754.0
2018-08-01 12:10:00,79.16,79.3,79.15,79.27,34769.0,65.7843,65.9006,65.7759,65.8757,34769.0
2018-08-01 12:15:00,79.27,79.3,79.22,79.3,17951.0,65.8757,65.9006,65.8341,65.9006,17951.0
2018-08-01 12:20:00,79.31,79.37,79.21,79.24,18615.0,65.9089,65.9588,65.8258,65.8507,18615.0
2018-08-01 12:25:00,79.25,79.25,79.12,79.13,21790.0,65.859,65.859,65.751,65.7593,21790.0
2018-08-01 12:30:00,79.12,79.2,79.12,79.15,19195.0,65.751,65.8175,65.751,65.7759,19195.0
2018-08-01 12:35:00,79.14,79.14,79.04,79.04,15538.0,65.7676,65.7676,65.6845,65.6845,15538.0
2018-08-01 12:40:00,79.04,79.09,79.03,79.07,23699.0,65.6845,65.7261,65.6762,65.7095,23699.0
2018-08-01 12:45:00,79.09,79.16,79.08,79.12,12162.0,65.7261,65.7843,65.7178,65.751,12162.0
2018-08-01 12:50:00,79.11,79.15,79.09,79.13,11445.0,65.7427,65.7759,65.7261,65.7593,11445.0
2018-08-01 12:55:00,79.12,79.13,79.02,79.04,15569.0,65.751,65.7593,65.6679,65.6845,15569.0
2018-08-01 13:00:00,79.04,79.1,78.96,79.1,37860.0,65.6845,65.7344,65.618,65.7344,37860.0
2018-08-01 13:05:00,79.1,79.11,79.01,79.03,13732.0,65.7344,65.7427,65.6596,65.6762,13732.0
2018-08-01 13:10:00,79.03,79.08,78.99,79.07,9937.0,65.6762,65.7178,65.643,65.7095,9937.0
2018-08-01 13:15:00,79.08,79.09,79.06,79.07,13373.0,65.7178,65.7261,65.7011,65.7095,13373.0
2018-08-01 13:20:00,79.06,79.11,78.99,79.04,27671.0,65.7011,65.7427,65.643,65.6845,27671.0
2018-08-01 13:25:00,79.05,79.24,79.05,79.21,13233.0,65.6928,65.8507,65.6928,65.8258,13233.0
2018-08-01 13:30:00,79.21,79.26,79.15,79.17,11950.0,65.8258,65.8674,65.7759,65.7926,11950.0
2018-08-01 13:35:00,79.18,79.19,79.09,79.15,14720.0,65.8009,65.8092,65.7261,65.7759,14720.0
2018-08-01 13:40:00,79.17,79.18,79.08,79.09,8056.0,65.7926,65.8009,65.7178,65.7261,8056.0
2018-08-01 13:45:00,79.08,79.11,78.95,78.95,32664.0,65.7178,65.7427,65.6097,65.6097,32664.0
2018-08-01 13:50:00,78.94,78.94,78.85,78.86,18263.0,65.6014,65.6014,65.5266,65.5349,18263.0
2018-08-01 13:55:00,78.85,78.85,78.63,78.7,42826.0,65.5266,65.5266,65.3438,65.402,42826.0
2018-08-01 14:00:00,78.68,78.7,78.4,78.41,59124.0,65.3854,65.402,65.1527,65.161,59124.0
2018-08-01 14:05:00,78.42,78.54,78.41,78.54,58925.0,65.1693,65.269,65.161,65.269,58925.0
2018-08-01 14:10:00,78.54,78.78,78.48,78.78,28311.0,65.269,65.4685,65.2192,65.4685,28311.0
2018-08-01 14:15:00,78.81,79.02,78.81,78.94,76747.0,65.4934,65.6679,65.4934,65.6014,76747.0
2018-08-01 14:20:00,78.95,79.08,78.88,79.08,89850.0,65.6097,65.7178,65.5516,65.7178,89850.0
2018-08-01 14:25:00,79.1,79.11,78.94,78.96,45545.0,65.7344,65.7427,65.6014,65.618,45545.0
2018-08-01 14:30:00,78.97,79.03,78.86,78.89,35972.0,65.6264,65.6762,65.5349,65.5599,35972.0
2018-08-01 14:35:00,78.89,78.9,78.68,78.7,38949.0,65.5599,65.5682,65.3854,65.402,38949.0
2018-08-01 14:40:00,78.71,78.71,78.51,78.55,43291.0,65.4103,65.4103,65.2441,65.2773,43291.0
2018-08-01 14:45:00,78.56,78.58,78.36,78.37,83107.0,65.2856,65.3023,65.1194,65.1277,83107.0
2018-08-01 14:50:00,78.37,78.49,78.35,78.42,58341.0,65.1277,65.2275,65.1111,65.1693,58341.0
2018-08-01 14:55:00,78.42,78.51,78.34,78.36,55665.0,65.1693,65.2441,65.1028,65.1194,55665.0
2018-08-01 15:00:00,78.37,78.57,78.36,78.57,135899.0,65.1277,65.2939,65.1194,65.2939,135899.0
2018-08-01 15:05:00,78.57,78.64,78.54,78.64,48038.0,65.2939,65.3521,65.269,65.3521,48038.0
2018-08-01 15:10:00,78.64,78.68,78.6,78.61,50031.0,65.3521,65.3854,65.3189,65.3272,50031.0
2018-08-01 15:15:00,78.61,78.76,78.6,78.76,32245.0,65.3272,65.4518,65.3189,65.4518,32245.0
2018-08-01 15:20:00,78.75,78.98,78.75,78.94,29523.0,65.4435,65.6347,65.4435,65.6014,29523.0
2018-08-01 15:25:00,78.94,78.99,78.84,78.88,44074.0,65.6014,65.643,65.5183,65.5516,44074.0
2018-08-01 15:30:00,78.89,78.92,78.84,78.89,46357.0,65.5599,65.5848,65.5183,65.5599,46357.0
2018-08-01 15:35:00,78.87,78.96,78.86,78.95,42333.0,65.5433,65.618,65.5349,65.6097,42333.0
2018-08-01 15:40:00,78.95,78.95,78.89,78.94,49368.0,65.6097,65.6097,65.5599,65.6014,49368.0
2018-08-01 15:45:00,78.95,79.06,78.91,79.04,112859.0,65.6097,65.7011,65.5765,65.6845,112859.0
2018-08-01 15:50:00,79.03,79.04,78.95,78.98,67116.0,65.6762,65.6845,65.6097,65.6347,67116.0
2018-08-01 15:55:00,78.98,79.03,78.93,78.95,172334.0,65.6347,65.6762,65.5931,65.6097,172334.0
2018-08-02 09:30:00,78.93,79.81,78.92,79.47,138025.0,65.5931,66.3244,65.5848,66.0419,138025.0
2018-08-02 09:35:00,79.46,79.57,79.26,79.47,71330.0,66.0336,66.125,65.8674,66.0419,71330.0
2018-08-02 09:40:00,79.47,79.8,79.31,79.33,105517.0,66.0419,66.3161,65.9089,65.9255,105517.0
2018-08-02 09:45:00,79.33,79.55,79.28,79.41,62881.0,65.9255,66.1084,65.884,65.992,62881.0
2018-08-02 09:50:00,79.39,79.39,79.15,79.2,134442.0,65.9754,65.9754,65.7759,65.8175,134442.0
2018-08-02 09:55:00,79.2,79.22,78.81,78.89,98711.0,65.8175,65.8341,65.4934,65.5599,98711.0
2018-08-02 10:00:00,78.84,79.31,78.84,79.31,77043.0,65.5183,65.9089,65.5183,65.9089,77043.0
2018-08-02 10:05:00,79.29,79.36,79.16,79.24,88479.0,65.8923,65.9505,65.7843,65.8507,88479.0
2018-08-02 10:10:00,79.25,79.47,79.22,79.43,80814.0,65.859,66.0419,65.8341,66.0086,80814.0
2018-08-02 10:15:00,79.43,79.68,79.43,79.66,38670.0,66.0086,66.2164,66.0086,66.1998,38670.0
2018-08-02 10:20:00,79.65,79.72,79.56,79.59,30954.0,66.1915,66.2496,66.1167,66.1416,30954.0
2018-08-02 10:25:00,79.58,79.62,79.47,79.48,103893.0,66.1333,66.1665,66.0419,66.0502,103893.0
2018-08-02 10:30:00,79.49,79.76,79.49,79.74,49440.0,66.0585,66.2829,66.0585,66.2662,49440.0
2018-08-02 10:35:00,79.76,79.95,79.7,79.92,30248.0,66.2829,66.4408,66.233,66.4158,30248.0
2018-08-02 10:40:00,79.92,79.92,79.79,79.87,21922.0,66.4158,66.4158,66.3078,66.3743,21922.0
2018-08-02 10:45:00,79.87,80.08,79.86,80.06,37405.0,66.3743,66.5488,66.366,66.5322,37405.0
2018-08-02 10:50:00,80.07,80.15,79.93,80.13,37573.0,66.5405,66.607,66.4241,66.5904,37573.0
2018-08-02 10:55:00,80.13,80.25,80.1,80.2,36782.0,66.5904,66.6901,66.5654,66.6485,36782.0
2018-08-02 11:00:00,80.22,80.39,80.17,80.39,43879.0,66.6651,66.8064,66.6236,66.8064,43879.0
2018-08-02 11:05:00,80.37,80.5,80.35,80.38,49161.0,66.7898,66.8978,66.7732,66.7981,49161.0
2018-08-02 11:10:00,80.39,80.41,80.2,80.41,19518.0,66.8064,66.823,66.6485,66.823,19518.0
2018-08-02 11:15:00,80.4,80.45,80.33,80.42,33551.0,66.8147,66.8563,66.7566,66.8313,33551.0
2018-08-02 11:20:00,80.45,80.45,80.33,80.33,18022.0,66.8563,66.8563,66.7566,66.7566,18022.0
2018-08-02 11:25:00,80.34,80.4,80.22,80.23,17060.0,66.7649,66.8147,66.6651,66.6735,17060.0
2018-08-02 11:30:00,80.23,80.24,80.11,80.17,32365.0,66.6735,66.6818,66.5737,66.6236,32365.0
2018-08-02 11:35:00,80.15,80.27,80.14,80.21,19787.0,66.607,66.7067,66.5987,66.6568,19787.0
2018-08-02 11:40:00,80.21,80.21,80.09,80.09,21095.0,66.6568,66.6568,66.5571,66.5571,21095.0
2018-08-02 11:45:00,80.11,80.18,80.07,80.14,19908.0,66.5737,66.6319,66.5405,66.5987,19908.0
2018-08-02 11:50:00,80.13,80.17,79.96,80.06,46851.0,66.5904,66.6236,66.4491,66.5322,46851.0
2018-08-02 11:55:00,80.06,80.24,80.06,80.22,21997.0,66.5322,66.6818,66.5322,66.6651,21997.0
2018-08-02 12:00:00,80.21,80.26,80.17,80.21,18061.0,66.6568,66.6984,66.6236,66.6568,18061.0
2018-08-02 12:05:00,80.22,80.27,80.17,80.17,19603.0,66.6651,66.7067,66.6236,66.6236,19603.0
2018-08-02 12:10:00,80.16,80.21,80.09,80.17,18545.0,66.6153,66.6568,66.5571,66.6236,18545.0
2018-08-02 12:15:00,80.18,80.19,80.12,80.17,25693.0,66.6319,66.6402,66.582,66.6236,25693.0
2018-08-02 12:20:00,80.19,80.22,80.17,80.18,33687.0,66.6402,66.6651,66.6236,66.6319,33687.0
2018-08-02 12:25:00,80.18,80.24,80.14,80.2,11743.0,66.6319,66.6818,66.5987,66.6485,11743.0
2018-08-02 12:30:00,80.2,80.23,80.09,80.14,19998.0,66.6485,66.6735,66.5571,66.5987,19998.0
2018-08-02 12:35:00,80.15,80.28,80.14,80.28,14394.0,66.607,66.715,66.5987,66.715,14394.0
2018-08-02 12:40:00,80.3,80.35,80.3,80.33,17591.0,66.7316,66.7732,66.7316,66.7566,17591.0
2018-08-02 12:45:00,80.33,80.45,80.32,80.37,23109.0,66.7566,66.8563,66.7482,66.7898,23109.0
2018-08-02 12:50:00,80.37,80.49,80.35,80.48,30945.0,66.7898,66.8895,66.7732,66.8812,30945.0
2018-08-02 12:55:00,80.48,80.51,80.37,80.41,24325.0,66.8812,66.9061,66.7898,66.823,24325.0
2018-08-02 13:00:00,80.41,80.43,80.32,80.32,12001.0,66.823,66.8397,66.7482,66.7482,12001.0
2018-08-02 13:05:00,80.32,80.43,80.28,80.42,25731.0,66.7482,66.8397,66.715,66.8313,25731.0
2018-08-02 13:10:00,80.41,80.41,80.33,80.4,14571.0,66.823,66.823,66.7566,66.8147,14571.0
2018-08-02 13:15:00,80.39,80.47,80.38,80.41,19176.0,66.8064,66.8729,66.7981,66.823,19176.0
2018-08-02 13:20:00,80.41,80.45,80.38,80.41,20183.0,66.823,66.8563,66.7981,66.823,20183.0
2018-08-02 13:25:00,80.42,80.47,80.42,80.44,14038.0,66.8313,66.8729,66.8313,66.848,14038.0
2018-08-02 13:30:00,80.45,80.48,80.44,80.48,14223.0,66.8563,66.8812,66.848,66.8812,14223.0
2018-08-02 13:35:00,80.47,80.5,80.35,80.43,17509.0,66.8729,66.8978,66.7732,66.8397,17509.0
2018-08-02 13:40:00,80.43,80.47,80.42,80.42,16573.0,66.8397,66.8729,66.8313,66.8313,16573.0
2018-08-02 13:45:00,80.43,80.47,80.41,80.46,16772.0,66.8397,66.8729,66.823,66.8646,16772.0
2018-08-02 13:50:00,80.47,80.52,80.44,80.45,19447.0,66.8729,66.9145,66.848,66.8563,19447.0
2018-08-02 13:55:00,80.44,80.52,80.43,80.5,14905.0,66.848,66.9145,66.8397,66.8978,14905.0
2018-08-02 14:00:00,80.5,80.59,80.47,80.58,20468.0,66.8978,66.9726,66.8729,66.9643,20468.0
2018-08-02 14:05:00,80.59,80.6,80.5,80.55,15749.0,66.9726,66.9809,66.8978,66.9394,15749.0
2018-08-02 14:10:00,80.55,80.55,80.49,80.51,10212.0,66.9394,66.9394,66.8895,66.9061,10212.0
2018-08-02 14:15:00,80.51,80.52,80.42,80.43,25070.0,66.9061,66.9145,66.8313,66.8397,25070.0
2018-08-02 14:20:00,80.43,80.44,80.41,80.44,11789.0,66.8397,66.848,66.823,66.848,11789.0
2018-08-02 14:25:00,80.44,80.49,80.42,80.48,18409.0,66.848,66.8895,66.8313,66.8812,18409.0
2018-08-02 14:30:00,80.48,80.48,80.42,80.48,15288.0,66.8812,66.8812,66.8313,66.8812,15288.0
2018-08-02 14:35:00,80.48,80.51,80.42,80.48,24434.0,66.8812,66.9061,66.8313,66.8812,24434.0
2018-08-02 14:40:00,80.48,80.53,80.47,80.49,15375.0,66.8812,66.9228,66.8729,66.8895,15375.0
2018-08-02 14:45:00,80.49,80.54,80.48,80.52,19653.0,66.8895,66.9311,66.8812,66.9145,19653.0
2018-08-02 14:50:00,80.53,80.55,80.52,80.53,18317.0,66.9228,66.9394,66.9145,66.9228,18317.0
2018-08-02 14:55:00,80.53,80.55,80.5,80.53,16537.0,66.9228,66.9394,66.8978,66.9228,16537.0
2018-08-02 15:00:00,80.53,80.57,80.51,80.53,43146.0,66.9228,66.956,66.9061,66.9228,43146.0
2018-08-02 15:05:00,80.53,80.58,80.49,80.53,27426.0,66.9228,66.9643,66.8895,66.9228,27426.0
2018-08-02 15:10:00,80.54,80.55,80.49,80.55,17111.0,66.9311,66.9394,66.8895,66.9394,17111.0
2018-08-02 15:15:00,80.55,80.6,80.54,80.59,13088.0,66.9394,66.9809,66.9311,66.9726,13088.0
2018-08-02 15:20:00,80.59,80.6,80.56,80.58,16120.0,66.9726,66.9809,66.9477,66.9643,16120.0
2018-08-02 15:25:00,80.58,80.59,80.51,80.59,25803.0,66.9643,66.9726,66.9061,66.9726,25803.0
2018-08-02 15:30:00,80.58,80.61,80.54,80.6,35238.0,66.9643,66.9892,66.9311,66.9809,35238.0
2018-08-02 15:35:00,80.61,80.68,80.56,80.68,52266.0,66.9892,67.0474,66.9477,67.0474,52266.0
2018-08-02 15:40:00,80.68,80.81,80.67,80.78,98265.0,67.0474,67.1555,67.0391,67.1305,98265.0
2018-08-02 15:45:00,80.76,80.88,80.75,80.88,104389.0,67.1139,67.2136,67.1056,67.2136,104389.0
2018-08-02 15:50:00,80.88,80.94,80.87,80.9,186777.0,67.2136,67.2635,67.2053,67.2302,186777.0
2018-08-02 15:55:00,80.9,80.94,80.73,80.75,225900.0,67.2302,67.2635,67.089,67.1056,225900.0
2018-08-03 09:30:00,81.04,81.58,81.01,81.53,116679.0,67.3466,67.7953,67.3217,67.7538,116679.0
2018-08-03 09:35:00,81.57,81.81,81.19,81.26,69091.0,67.787,67.9865,67.4712,67.5294,69091.0
2018-08-03 09:40:00,81.23,81.56,81.11,81.56,34708.0,67.5045,67.7787,67.4048,67.7787,34708.0
2018-08-03 09:45:00,81.54,81.59,81.4,81.48,52467.0,67.7621,67.8037,67.6458,67.7122,52467.0
2018-08-03 09:50:00,81.46,81.79,81.37,81.7,58444.0,67.6956,67.9699,67.6208,67.8951,58444.0
2018-08-03 09:55:00,81.71,81.72,81.39,81.56,32321.0,67.9034,67.9117,67.6374,67.7787,32321.0
2018-08-03 10:00:00,81.41,81.72,81.41,81.72,42788.0,67.6541,67.9117,67.6541,67.9117,42788.0
2018-08-03 10:05:00,81.74,81.92,81.74,81.91,63535.0,67.9283,68.0779,67.9283,68.0696,63535.0
2018-08-03 10:10:00,81.93,81.95,81.49,81.51,62787.0,68.0862,68.1028,67.7206,67.7372,62787.0
2018-08-03 10:15:00,81.51,81.77,81.51,81.74,26024.0,67.7372,67.9532,67.7372,67.9283,26024.0
2018-08-03 10:20:00,81.7,81.77,81.62,81.77,18153.0,67.8951,67.9532,67.8286,67.9532,18153.0
2018-08-03 10:25:00,81.75,81.93,81.74,81.83,38763.0,67.9366,68.0862,67.9283,68.0031,38763.0
2018-08-03 10:30:00,81.84,81.88,81.69,81.7,37629.0,68.0114,68.0447,67.8868,67.8951,37629.0
2018-08-03 10:35:00,81.67,81.72,81.58,81.66,35799.0,67.8701,67.9117,67.7953,67.8618,35799.0
2018-08-03 10:40:00,81.68,81.76,81.59,81.6,24522.0,67.8784,67.9449,67.8037,67.812,24522.0
2018-08-03 10:45:00,81.61,81.61,81.39,81.45,30621.0,67.8203,67.8203,67.6374,67.6873,30621.0
2018-08-03 10:50:00,81.44,81.46,81.23,81.26,26159.0,67.679,67.6956,67.5045,67.5294,26159.0
2018-08-03 10:55:00,81.25,81.41,81.19,81.41,25221.0,67.5211,67.6541,67.4712,67.6541,25221.0
2018-08-03 11:00:00,81.4,81.45,81.29,81.29,43869.0,67.6458,67.6873,67.5543,67.5543,43869.0
2018-08-03 11:05:00,81.31,81.38,81.26,81.32,19161.0,67.571,67.6291,67.5294,67.5793,19161.0
2018-08-03 11:10:00,81.32,81.47,81.32,81.37,23759.0,67.5793,67.7039,67.5793,67.6208,23759.0
2018-08-03 11:15:00,81.37,81.41,81.29,81.4,27030.0,67.6208,67.6541,67.5543,67.6458,27030.0
2018-08-03 11:20:00,81.41,81.46,81.36,81.42,16064.0,67.6541,67.6956,67.6125,67.6624,16064.0
2018-08-03 11:25:00,81.43,81.45,81.39,81.39,16254.0,67.6707,67.6873,67.6374,67.6374,16254.0
2018-08-03 11:30:00,81.39,81.44,81.35,81.43,18617.0,67.6374,67.679,67.6042,67.6707,18617.0
2018-08-03 11:35:00,81.43,81.46,81.38,81.44,28489.0,67.6707,67.6956,67.6291,67.679,28489.0
2018-08-03 11:40:00,81.45,81.45,81.29,81.31,21694.0,67.6873,67.6873,67.5543,67.571,21694.0
2018-08-03 11:45:00,81.32,81.34,81.29,81.33,17115.0,67.5793,67.5959,67.5543,67.5876,17115.0
2018-08-03 11:50:00,81.33,81.33,81.26,81.26,16772.0,67.5876,67.5876,67.5294,67.5294,16772.0
2018-08-03 11:55:00,81.24,81.31,81.24,81.3,15234.0,67.5128,67.571,67.5128,67.5627,15234.0
2018-08-03 12:00:00,81.29,81.35,81.21,81.22,21621.0,67.5543,67.6042,67.4879,67.4962,21621.0
2018-08-03 12:05:00,81.23,81.28,81.19,81.19,31826.0,67.5045,67.546,67.4712,67.4712,31826.0
2018-08-03 12:10:00,81.2,81.24,81.17,81.2,16688.0,67.4796,67.5128,67.4546,67.4796,16688.0
2018-08-03 12:15:00,81.2,81.25,81.17,81.22,48855.0,67.4796,67.5211,67.4546,67.4962,48855.0
2018-08-03 12:20:00,81.22,81.33,81.21,81.3,19485.0,67.4962,67.5876,67.4879,67.5627,19485.0
2018-08-03 12:25:00,81.29,81.35,81.28,81.3,47262.0,67.5543,67.6042,67.546,67.5627,47262.0
2018-08-03 12:30:00,81.31,81.34,81.29,81.32,17969.0,67.571,67.5959,67.5543,67.5793,17969.0
2018-08-03 12:35:00,81.33,81.37,81.32,81.35,23804.0,67.5876,67.6208,67.5793,67.6042,23804.0
2018-08-03 12:40:00,81.36,81.39,81.31,81.37,28450.0,67.6125,67.6374,67.571,67.6208,28450.0
2018-08-03 12:45:00,81.37,81.4,81.31,81.31,16641.0,67.6208,67.6458,67.571,67.571,16641.0
2018-08-03 12:50:00,81.29,81.38,81.28,81.36,16460.0,67.5543,67.6291,67.546,67.6125,16460.0
2018-08-03 12:55:00,81.37,81.38,81.34,81.38,13102.0,67.6208,67.6291,67.5959,67.6291,13102.0
2018-08-03 13:00:00,81.39,81.42,81.3,81.32,19233.0,67.6374,67.6624,67.5627,67.5793,19233.0
2018-08-03 13:05:00,81.3,81.3,81.22,81.28,12444.0,67.5627,67.5627,67.4962,67.546,12444.0
2018-08-03 13:10:00,81.27,81.27,81.2,81.26,20089.0,67.5377,67.5377,67.4796,67.5294,20089.0
2018-08-03 13:15:00,81.27,81.31,81.25,81.25,13301.0,67.5377,67.571,67.5211,67.5211,13301.0
2018-08-03 13:20:00,81.26,81.35,81.25,81.35,13405.0,67.5294,67.6042,67.5211,67.6042,13405.0
2018-08-03 13:25:00,81.34,81.38,81.33,81.37,12392.0,67.5959,67.6291,67.5876,67.6208,12392.0
2018-08-03 13:30:00,81.38,81.38,81.35,81.35,10174.0,67.6291,67.6291,67.6042,67.6042,10174.0
2018-08-03 13:35:00,81.36,81.38,81.32,81.37,18574.0,67.6125,67.6291,67.5793,67.6208,18574.0
2018-08-03 13:40:00,81.37,81.42,81.37,81.38,15310.0,67.6208,67.6624,67.6208,67.6291,15310.0
2018-08-03 13:45:00,81.38,81.39,81.34,81.37,14660.0,67.6291,67.6374,67.5959,67.6208,14660.0
2018-08-03 13:50:00,81.38,81.53,81.37,81.53,14809.0,67.6291,67.7538,67.6208,67.7538,14809.0
2018-08-03 13:55:00,81.52,81.54,81.5,81.51,18628.0,67.7455,67.7621,67.7289,67.7372,18628.0
2018-08-03 14:00:00,81.52,81.59,81.5,81.54,31626.0,67.7455,67.8037,67.7289,67.7621,31626.0
2018-08-03 14:05:00,81.55,81.55,81.46,81.51,19093.0,67.7704,67.7704,67.6956,67.7372,19093.0
2018-08-03 14:10:00,81.52,81.54,81.47,81.47,17212.0,67.7455,67.7621,67.7039,67.7039,17212.0
2018-08-03 14:15:00,81.47,81.48,81.44,81.47,13035.0,67.7039,67.7122,67.679,67.7039,13035.0
2018-08-03 14:20:00,81.47,81.56,81.45,81.56,18296.0,67.7039,67.7787,67.6873,67.7787,18296.0
2018-08-03 14:25:00,81.56,81.64,81.55,81.64,20271.0,67.7787,67.8452,67.7704,67.8452,20271.0
2018-08-03 14:30:00,81.64,81.66,81.64,81.65,18192.0,67.8452,67.8618,67.8452,67.8535,18192.0
2018-08-03 14:35:00,81.66,81.66,81.62,81.64,18907.0,67.8618,67.8618,67.8286,67.8452,18907.0
2018-08-03 14:40:00,81.64,81.65,81.62,81.65,23875.0,67.8452,67.8535,67.8286,67.8535,23875.0
2018-08-03 14:45:00,81.66,81.67,81.63,81.63,22189.0,67.8618,67.8701,67.8369,67.8369,22189.0
2018-08-03 14:50:00,81.63,81.65,81.62,81.62,14787.0,67.8369,67.8535,67.8286,67.8286,14787.0
2018-08-03 14:55:00,81.63,81.63,81.47,81.54,27904.0,67.8369,67.8369,67.7039,67.7621,27904.0
2018-08-03 15:00:00,81.55,81.58,81.49,81.51,16409.0,67.7704,67.7953,67.7206,67.7372,16409.0
2018-08-03 15:05:00,81.51,81.52,81.45,81.47,20703.0,67.7372,67.7455,67.6873,67.7039,20703.0
2018-08-03 15:10:00,81.46,81.55,81.45,81.46,22592.0,67.6956,67.7704,67.6873,67.6956,22592.0
2018-08-03 15:15:00,81.47,81.5,81.46,81.5,16396.0,67.7039,67.7289,67.6956,67.7289,16396.0
2018-08-03 15:20:00,81.5,81.54,81.44,81.54,30241.0,67.7289,67.7621,67.679,67.7621,30241.0
2018-08-03 15:25:00,81.53,81.56,81.4,81.4,48269.0,67.7538,67.7787,67.6458,67.6458,48269.0
2018-08-03 15:30:00,81.39,81.45,81.36,81.39,48879.0,67.6374,67.6873,67.6125,67.6374,48879.0
2018-08-03 15:35:00,81.39,81.48,81.38,81.47,33613.0,67.6374,67.7122,67.6291,67.7039,33613.0
2018-08-03 15:40:00,81.46,81.51,81.46,81.5,36612.0,67.6956,67.7372,67.6956,67.7289,36612.0
2018-08-03 15:45:00,81.49,81.52,81.48,81.5,48873.0,67.7206,67.7455,67.7122,67.7289,48873.0
2018-08-03 15:50:00,81.5,81.51,81.46,81.46,54582.0,67.7289,67.7372,67.6956,67.6956,54582.0
2018-08-03 15:55:00,81.47,81.49,81.39,81.45,211336.0,67.7039,67.7206,67.6374,67.6873,211336.0
2018-08-06 09:30:00,81.19,81.45,81.11,81.19,57836.0,67.4712,67.6873,67.4048,67.4712,57836.0
2018-08-06 09:35:00,81.15,81.7,81.14,81.53,26241.0,67.438,67.8951,67.4297,67.7538,26241.0
2018-08-06 09:40:00,81.55,81.77,81.45,81.66,44563.0,67.7704,67.9532,67.6873,67.8618,44563.0
2018-08-06 09:45:00,81.7,81.78,81.56,81.56,17978.0,67.8951,67.9615,67.7787,67.7787,17978.0
2018-08-06 09:50:00,81.56,81.56,81.38,81.44,13285.0,67.7787,67.7787,67.6291,67.679,13285.0
2018-08-06 09:55:00,81.42,81.52,81.38,81.38,25471.0,67.6624,67.7455,67.6291,67.6291,25471.0
2018-08-06 10:00:00,81.37,81.37,81.25,81.26,10648.0,67.6208,67.6208,67.5211,67.5294,10648.0
2018-08-06 10:05:00,81.26,81.43,81.26,81.43,13072.0,67.5294,67.6707,67.5294,67.6707,13072.0
2018-08-06 10:10:00,81.43,81.51,81.43,81.48,12200.0,67.6707,67.7372,67.6707,67.7122,12200.0
2018-08-06 10:15:00,81.46,81.56,81.45,81.55,33077.0,67.6956,67.7787,67.6873,67.7704,33077.0
2018-08-06 10:20:00,81.53,81.63,81.4,81.4,21459.0,67.7538,67.8369,67.6458,67.6458,21459.0
2018-08-06 10:25:00,81.41,81.42,81.21,81.22,13300.0,67.6541,67.6624,67.4879,67.4962,13300.0
2018-08-06 10:30:00,81.23,81.45,81.23,81.45,14075.0,67.5045,67.6873,67.5045,67.6873,14075.0
2018-08-06 10:35:00,81.45,81.46,81.35,81.39,15856.0,67.6873,67.6956,67.6042,67.6374,15856.0
2018-08-06 10:40:00,81.39,81.41,81.3,81.34,43088.0,67.6374,67.6541,67.5627,67.5959,43088.0
2018-08-06 10:45:00,81.33,81.35,81.18,81.2,14856.0,67.5876,67.6042,67.4629,67.4796,14856.0
2018-08-06 10:50:00,81.19,81.31,81.17,81.28,23596.0,67.4712,67.571,67.4546,67.546,23596.0
2018-08-06 10:55:00,81.27,81.46,81.26,81.42,21208.0,67.5377,67.6956,67.5294,67.6624,21208.0
2018-08-06 11:00:00,81.41,81.47,81.31,81.42,18680.0,67.6541,67.7039,67.571,67.6624,18680.0
2018-08-06 11:05:00,81.42,81.5,81.42,81.45,14185.0,67.6624,67.7289,67.6624,67.6873,14185.0
2018-08-06 11:10:00,81.47,81.47,81.41,81.44,46845.0,67.7039,67.7039,67.6541,67.679,46845.0
2018-08-06 11:15:00,81.43,81.44,81.32,81.35,23818.0,67.6707,67.679,67.5793,67.6042,23818.0
2018-08-06 11:20:00,81.35,81.36,81.3,81.35,21620.0,67.6042,67.6125,67.5627,67.6042,21620.0
2018-08-06 11:25:00,81.35,81.38,81.28,81.31,59341.0,67.6042,67.6291,67.546,67.571,59341.0
2018-08-06 11:30:00,81.31,81.32,81.12,81.13,31747.0,67.571,67.5793,67.4131,67.4214,31747.0
2018-08-06 11:35:00,81.14,81.17,81.08,81.14,48311.0,67.4297,67.4546,67.3798,67.4297,48311.0
2018-08-06 11:40:00,81.14,81.28,81.14,81.28,18934.0,67.4297,67.546,67.4297,67.546,18934.0
2018-08-06 11:45:00,81.28,81.4,81.26,81.39,8441.0,67.546,67.6458,67.5294,67.6374,8441.0
2018-08-06 11:50:00,81.39,81.41,81.35,81.39,12279.0,67.6374,67.6541,67.6042,67.6374,12279.0
2018-08-06 11:55:00,81.39,81.51,81.38,81.45,13619.0,67.6374,67.7372,67.6291,67.6873,13619.0
2018-08-06 12:00:00,81.46,81.46,81.35,81.44,21028.0,67.6956,67.6956,67.6042,67.679,21028.0
2018-08-06 12:05:00,81.45,81.45,81.38,81.41,38236.0,67.6873,67.6873,67.6291,67.6541,38236.0
2018-08-06 12:10:00,81.4,81.54,81.38,81.49,29317.0,67.6458,67.7621,67.6291,67.7206,29317.0
2018-08-06 12:15:00,81.49,81.53,81.42,81.49,33747.0,67.7206,67.7538,67.6624,67.7206,33747.0
2018-08-06 12:20:00,81.5,81.59,81.47,81.58,15196.0,67.7289,67.8037,67.7039,67.7953,15196.0
2018-08-06 12:25:00,81.59,81.61,81.52,81.52,11975.0,67.8037,67.8203,67.7455,67.7455,11975.0
2018-08-06 12:30:00,81.51,81.65,81.51,81.64,10435.0,67.7372,67.8535,67.7372,67.8452,10435.0
2018-08-06 12:35:00,81.66,81.71,81.61,81.61,12163.0,67.8618,67.9034,67.8203,67.8203,12163.0
2018-08-06 12:40:00,81.62,81.7,81.57,81.69,14019.0,67.8286,67.8951,67.787,67.8868,14019.0
2018-08-06 12:45:00,81.7,81.72,81.66,81.66,9451.0,67.8951,67.9117,67.8618,67.8618,9451.0
2018-08-06 12:50:00,81.68,81.71,81.64,81.69,12038.0,67.8784,67.9034,67.8452,67.8868,12038.0
2018-08-06 12:55:00,81.69,81.75,81.66,81.75,13142.0,67.8868,67.9366,67.8618,67.9366,13142.0
2018-08-06 13:00:00,81.74,81.76,81.64,81.64,17338.0,67.9283,67.9449,67.8452,67.8452,17338.0
2018-08-06 13:05:00,81.63,81.71,81.62,81.65,11208.0,67.8369,67.9034,67.8286,67.8535,11208.0
2018-08-06 13:10:00,81.66,81.69,81.63,81.69,7640.0,67.8618,67.8868,67.8369,67.8868,7640.0
2018-08-06 13:15:00,81.7,81.7,81.6,81.6,10131.0,67.8951,67.8951,67.812,67.812,10131.0
2018-08-06 13:20:00,81.63,81.64,81.57,81.57,11893.0,67.8369,67.8452,67.787,67.787,11893.0
2018-08-06 13:25:00,81.57,81.57,81.51,81.57,10339.0,67.787,67.787,67.7372,67.787,10339.0
2018-08-06 13:30:00,81.56,81.59,81.5,81.53,12842.0,67.7787,67.8037,67.7289,67.7538,12842.0
2018-08-06 13:35:00,81.55,81.58,81.51,81.52,13714.0,67.7704,67.7953,67.7372,67.7455,13714.0
2018-08-06 13:40:00,81.53,81.56,81.46,81.47,10695.0,67.7538,67.7787,67.6956,67.7039,10695.0
2018-08-06 13:45:00,81.49,81.49,81.41,81.44,12110.0,67.7206,67.7206,67.6541,67.679,12110.0
2018-08-06 13:50:00,81.45,81.46,81.4,81.43,19165.0,67.6873,67.6956,67.6458,67.6707,19165.0
2018-08-06 13:55:00,81.43,81.47,81.43,81.47,9625.0,67.6707,67.7039,67.6707,67.7039,9625.0
2018-08-06 14:00:00,81.47,81.56,81.45,81.56,17545.0,67.7039,67.7787,67.6873,67.7787,17545.0
2018-08-06 14:05:00,81.57,81.58,81.54,81.56,15520.0,67.787,67.7953,67.7621,67.7787,15520.0
2018-08-06 14:10:00,81.56,81.63,81.55,81.6,23226.0,67.7787,67.8369,67.7704,67.812,23226.0
2018-08-06 14:15:00,81.6,81.69,81.58,81.68,14402.0,67.812,67.8868,67.7953,67.8784,14402.0
2018-08-06 14:20:00,81.67,81.7,81.61,81.62,8010.0,67.8701,67.8951,67.8203,67.8286,8010.0
2018-08-06 14:25:00,81.61,81.63,81.56,81.56,8775.0,67.8203,67.8369,67.7787,67.7787,8775.0
2018-08-06 14:30:00,81.56,81.59,81.54,81.58,28249.0,67.7787,67.8037,67.7621,67.7953,28249.0
2018-08-06 14:35:00,81.57,81.57,81.51,81.52,18248.0,67.787,67.787,67.7372,67.7455,18248.0
2018-08-06 14:40:00,81.52,81.6,81.52,81.59,12460.0,67.7455,67.812,67.7455,67.8037,12460.0
2018-08-06 14:45:00,81.59,81.6,81.54,81.55,17478.0,67.8037,67.812,67.7621,67.7704,17478.0
2018-08-06 14:50:00,81.55,81.59,81.54,81.58,15027.0,67.7704,67.8037,67.7621,67.7953,15027.0
2018-08-06 14:55:00,81.58,81.62,81.57,81.61,10387.0,67.7953,67.8286,67.787,67.8203,10387.0
2018-08-06 15:00:00,81.61,81.63,81.56,81.57,15476.0,67.8203,67.8369,67.7787,67.787,15476.0
2018-08-06 15:05:00,81.57,81.59,81.52,81.52,15925.0,67.787,67.8037,67.7455,67.7455,15925.0
2018-08-06 15:10:00,81.51,81.53,81.48,81.5,22379.0,67.7372,67.7538,67.7122,67.7289,22379.0
2018-08-06 15:15:00,81.5,81.5,81.48,81.49,16993.0,67.7289,67.7289,67.7122,67.7206,16993.0
2018-08-06 15:20:00,81.5,81.51,81.46,81.47,22165.0,67.7289,67.7372,67.6956,67.7039,22165.0
2018-08-06 15:25:00,81.46,81.47,81.44,81.45,18689.0,67.6956,67.7039,67.679,67.6873,18689.0
2018-08-06 15:30:00,81.46,81.58,81.46,81.57,25133.0,67.6956,67.7953,67.6956,67.787,25133.0
2018-08-06 15:35:00,81.56,81.57,81.52,81.52,33298.0,67.7787,67.787,67.7455,67.7455,33298.0
2018-08-06 15:40:00,81.52,81.58,81.51,81.58,29418.0,67.7455,67.7953,67.7372,67.7953,29418.0
2018-08-06 15:45:00,81.58,81.69,81.57,81.67,61276.0,67.7953,67.8868,67.787,67.8701,61276.0
2018-08-06 15:50:00,81.67,81.68,81.59,81.61,60151.0,67.8701,67.8784,67.8037,67.8203,60151.0
2018-08-06 15:55:00,81.62,81.66,81.59,81.62,114744.0,67.8286,67.8618,67.8037,67.8286,114744.0
2018-08-07 09:30:00,81.96,82.38,81.8,82.37,123585.0,68.1111,68.4602,67.9782,68.4519,123585.0
2018-08-07 09:35:00,82.36,82.37,82.05,82.32,48561.0,68.4435,68.4519,68.1859,68.4103,48561.0
2018-08-07 09:40:00,82.31,82.4,82.25,82.3,26570.0,68.402,68.4768,68.3521,68.3937,26570.0
2018-08-07 09:45:00,82.32,82.38,82.15,82.21,31866.0,68.4103,68.4602,68.269,68.3189,31866.0
2018-08-07 09:50:00,82.2,82.35,82.2,82.3,32825.0,68.3106,68.4352,68.3106,68.3937,32825.0
2018-08-07 09:55:00,82.31,82.7,82.28,82.65,83081.0,68.402,68.7261,68.3771,68.6845,83081.0
2018-08-07 10:00:00,82.64,82.64,82.43,82.58,54048.0,68.6762,68.6762,68.5017,68.6264,54048.0
2018-08-07 10:05:00,82.57,82.75,82.55,82.68,31616.0,68.6181,68.7676,68.6014,68.7095,31616.0
2018-08-07 10:10:00,82.7,82.71,82.55,82.63,27030.0,68.7261,68.7344,68.6014,68.6679,27030.0
2018-08-07 10:15:00,82.65,82.71,82.56,82.62,32164.0,68.6845,68.7344,68.6098,68.6596,32164.0
2018-08-07 10:20:00,82.62,82.8,82.6,82.75,34534.0,68.6596,68.8092,68.643,68.7676,34534.0
2018-08-07 10:25:00,82.73,82.75,82.66,82.68,19278.0,68.751,68.7676,68.6929,68.7095,19278.0
2018-08-07 10:30:00,82.7,82.71,82.52,82.53,44905.0,68.7261,68.7344,68.5765,68.5848,44905.0
2018-08-07 10:35:00,82.55,82.61,82.48,82.57,82005.0,68.6014,68.6513,68.5433,68.6181,82005.0
2018-08-07 10:40:00,82.57,82.6,82.43,82.49,24898.0,68.6181,68.643,68.5017,68.5516,24898.0
2018-08-07 10:45:00,82.51,82.53,82.45,82.48,37583.0,68.5682,68.5848,68.5183,68.5433,37583.0
2018-08-07 10:50:00,82.51,82.52,82.35,82.39,24400.0,68.5682,68.5765,68.4352,68.4685,24400.0
2018-08-07 10:55:00,82.42,82.44,82.33,82.44,20990.0,68.4934,68.51,68.4186,68.51,20990.0
2018-08-07 11:00:00,82.45,82.56,82.39,82.56,66072.0,68.5183,68.6098,68.4685,68.6098,66072.0
2018-08-07 11:05:00,82.56,82.69,82.55,82.57,46089.0,68.6098,68.7178,68.6014,68.6181,46089.0
2018-08-07 11:10:00,82.58,82.69,82.53,82.67,17811.0,68.6264,68.7178,68.5848,68.7012,17811.0
2018-08-07 11:15:00,82.63,82.63,82.48,82.54,23296.0,68.6679,68.6679,68.5433,68.5931,23296.0
2018-08-07 11:20:00,82.53,82.55,82.36,82.36,34415.0,68.5848,68.6014,68.4435,68.4435,34415.0
2018-08-07 11:25:00,82.38,82.4,82.27,82.33,19832.0,68.4602,68.4768,68.3688,68.4186,19832.0
2018-08-07 11:30:00,82.31,82.32,82.21,82.3,25685.0,68.402,68.4103,68.3189,68.3937,25685.0
2018-08-07 11:35:00,82.31,82.39,82.25,82.27,15527.0,68.402,68.4685,68.3521,68.3688,15527.0
2018-08-07 11:40:00,82.27,82.27,82.16,82.22,15507.0,68.3688,68.3688,68.2773,68.3272,15507.0
2018-08-07 11:45:00,82.24,82.25,82.17,82.21,13692.0,68.3438,68.3521,68.2856,68.3189,13692.0
2018-08-07 11:50:00,82.19,82.35,82.19,82.3,11630.0,68.3023,68.4352,68.3023,68.3937,11630.0
2018-08-07 11:55:00,82.29,82.44,82.29,82.36,31230.0,68.3854,68.51,68.3854,68.4435,31230.0
2018-08-07 12:00:00,82.36,82.37,82.24,82.31,36482.0,68.4435,68.4519,68.3438,68.402,36482.0
2018-08-07 12:05:00,82.33,82.38,82.3,82.35,25983.0,68.4186,68.4602,68.3937,68.4352,25983.0
2018-08-07 12:10:00,82.32,82.33,82.29,82.31,10619.0,68.4103,68.4186,68.3854,68.402,10619.0
2018-08-07 12:15:00,82.31,82.35,82.26,82.27,21903.0,68.402,68.4352,68.3604,68.3688,21903.0
2018-08-07 12:20:00,82.29,82.33,82.24,82.24,19437.0,68.3854,68.4186,68.3438,68.3438,19437.0
2018-08-07 12:25:00,82.24,82.24,82.19,82.22,10637.0,68.3438,68.3438,68.3023,68.3272,10637.0
2018-08-07 12:30:00,82.22,82.25,82.21,82.23,16232.0,68.3272,68.3521,68.3189,68.3355,16232.0
2018-08-07 12:35:00,82.22,82.32,82.22,82.32,16498.0,68.3272,68.4103,68.3272,68.4103,16498.0
2018-08-07 12:40:00,82.34,82.34,82.25,82.32,20865.0,68.4269,68.4269,68.3521,68.4103,20865.0
2018-08-07 12:45:00,82.34,82.36,82.29,82.33,17148.0,68.4269,68.4435,68.3854,68.4186,17148.0
2018-08-07 12:50:00,82.33,82.33,82.22,82.22,19882.0,68.4186,68.4186,68.3272,68.3272,19882.0
2018-08-07 12:55:00,82.23,82.24,82.2,82.24,9184.0,68.3355,68.3438,68.3106,68.3438,9184.0
2018-08-07 13:00:00,82.23,82.28,82.2,82.27,16387.0,68.3355,68.3771,68.3106,68.3688,16387.0
2018-08-07 13:05:00,82.26,82.27,82.2,82.23,18246.0,68.3604,68.3688,68.3106,68.3355,18246.0
2018-08-07 13:10:00,82.23,82.31,82.23,82.29,16817.0,68.3355,68.402,68.3355,68.3854,16817.0
2018-08-07 13:15:00,82.3,82.3,82.21,82.21,11656.0,68.3937,68.3937,68.3189,68.3189,11656.0
2018-08-07 13:20:00,82.21,82.26,82.17,82.2,19622.0,68.3189,68.3604,68.2856,68.3106,19622.0
2018-08-07 13:25:00,82.2,82.28,82.19,82.25,13482.0,68.3106,68.3771,68.3023,68.3521,13482.0
2018-08-07 13:30:00,82.25,82.35,82.25,82.28,64428.0,68.3521,68.4352,68.3521,68.3771,64428.0
2018-08-07 13:35:00,82.28,82.29,82.21,82.24,26728.0,68.3771,68.3854,68.3189,68.3438,26728.0
2018-08-07 13:40:00,82.23,82.26,82.18,82.21,15001.0,68.3355,68.3604,68.294,68.3189,15001.0
2018-08-07 13:45:00,82.21,82.25,82.19,82.24,14613.0,68.3189,68.3521,68.3023,68.3438,14613.0
2018-08-07 13:50:00,82.24,82.25,82.19,82.24,17875.0,68.3438,68.3521,68.3023,68.3438,17875.0
2018-08-07 13:55:00,82.24,82.24,82.14,82.16,13799.0,68.3438,68.3438,68.2607,68.2773,13799.0
2018-08-07 14:00:00,82.16,82.23,82.13,82.21,10929.0,68.2773,68.3355,68.2524,68.3189,10929.0
2018-08-07 14:05:00,82.22,82.27,82.2,82.22,20570.0,68.3272,68.3688,68.3106,68.3272,20570.0
2018-08-07 14:10:00,82.22,82.24,82.16,82.17,14730.0,68.3272,68.3438,68.2773,68.2856,14730.0
2018-08-07 14:15:00,82.18,82.23,82.16,82.18,12535.0,68.294,68.3355,68.2773,68.294,12535.0
2018-08-07 14:20:00,82.19,82.34,82.18,82.33,25876.0,68.3023,68.4269,68.294,68.4186,25876.0
2018-08-07 14:25:00,82.33,82.35,82.27,82.28,28815.0,68.4186,68.4352,68.3688,68.3771,28815.0
2018-08-07 14:30:00,82.28,82.35,82.24,82.3,25170.0,68.3771,68.4352,68.3438,68.3937,25170.0
2018-08-07 14:35:00,82.29,82.3,82.27,82.28,44913.0,68.3854,68.3937,68.3688,68.3771,44913.0
2018-08-07 14:40:00,82.29,82.29,82.21,82.24,18173.0,68.3854,68.3854,68.3189,68.3438,18173.0
2018-08-07 14:45:00,82.24,82.28,82.22,82.23,17358.0,68.3438,68.3771,68.3272,68.3355,17358.0
2018-08-07 14:50:00,82.23,82.27,82.22,82.26,11285.0,68.3355,68.3688,68.3272,68.3604,11285.0
2018-08-07 14:55:00,82.25,82.34,82.24,82.32,12839.0,68.3521,68.4269,68.3438,68.4103,12839.0
2018-08-07 15:00:00,82.32,82.35,82.28,82.29,16193.0,68.4103,68.4352,68.3771,68.3854,16193.0
2018-08-07 15:05:00,82.3,82.3,82.24,82.28,17360.0,68.3937,68.3937,68.3438,68.3771,17360.0
2018-08-07 15:10:00,82.27,82.28,82.22,82.26,9620.0,68.3688,68.3771,68.3272,68.3604,9620.0
2018-08-07 15:15:00,82.27,82.33,82.27,82.3,24587.0,68.3688,68.4186,68.3688,68.3937,24587.0
2018-08-07 15:20:00,82.29,82.35,82.29,82.33,38226.0,68.3854,68.4352,68.3854,68.4186,38226.0
2018-08-07 15:25:00,82.32,82.34,82.31,82.33,13287.0,68.4103,68.4269,68.402,68.4186,13287.0
2018-08-07 15:30:00,82.33,82.35,82.3,82.34,31167.0,68.4186,68.4352,68.3937,68.4269,31167.0
2018-08-07 15:35:00,82.33,82.35,82.29,82.34,29557.0,68.4186,68.4352,68.3854,68.4269,29557.0
2018-08-07 15:40:00,82.34,82.35,82.31,82.31,34623.0,68.4269,68.4352,68.402,68.402,34623.0
2018-08-07 15:45:00,82.31,82.33,82.28,82.3,48752.0,68.402,68.4186,68.3771,68.3937,48752.0
2018-08-07 15:50:00,82.3,82.33,82.26,82.31,44181.0,68.3937,68.4186,68.3604,68.402,44181.0
2018-08-07 15:55:00,82.31,82.33,82.23,82.24,137536.0,68.402,68.4186,68.3355,68.3438,137536.0
2018-08-08 09:30:00,82.24,82.45,82.04,82.35,67111.0,68.3438,68.5183,68.1776,68.4352,67111.0
2018-08-08 09:35:00,82.4,82.4,82.12,82.33,51921.0,68.4768,68.4768,68.2441,68.4186,51921.0
2018-08-08 09:40:00,82.33,82.34,82.16,82.16,81608.0,68.4186,68.4269,68.2773,68.2773,81608.0
2018-08-08 09:45:00,82.15,82.26,82.13,82.2,40613.0,68.269,68.3604,68.2524,68.3106,40613.0
2018-08-08 09:50:00,82.18,82.36,82.09,82.32,91449.0,68.294,68.4435,68.2192,68.4103,91449.0
2018-08-08 09:55:00,82.34,82.44,82.27,82.36,24705.0,68.4269,68.51,68.3688,68.4435,24705.0
2018-08-08 10:00:00,82.38,82.39,82.08,82.1,59625.0,68.4602,68.4685,68.2109,68.2275,59625.0
2018-08-08 10:05:00,82.08,82.31,82.07,82.24,18502.0,68.2109,68.402,68.2025,68.3438,18502.0
2018-08-08 10:10:00,82.24,82.24,82.05,82.09,27118.0,68.3438,68.3438,68.1859,68.2192,27118.0
2018-08-08 10:15:00,82.1,82.11,81.99,82.0,18182.0,68.2275,68.2358,68.1361,68.1444,18182.0
2018-08-08 10:20:00,81.99,82.0,81.76,81.78,43696.0,68.1361,68.1444,67.9449,67.9615,43696.0
2018-08-08 10:25:00,81.78,81.94,81.75,81.94,21004.0,67.9615,68.0945,67.9366,68.0945,21004.0
2018-08-08 10:30:00,81.93,81.94,81.76,81.8,17136.0,68.0862,68.0945,67.9449,67.9782,17136.0
2018-08-08 10:35:00,81.81,82.06,81.81,82.01,19845.0,67.9865,68.1942,67.9865,68.1527,19845.0
2018-08-08 10:40:00,82.02,82.04,81.94,82.01,15104.0,68.161,68.1776,68.0945,68.1527,15104.0
2018-08-08 10:45:00,82.0,82.04,81.91,81.94,14469.0,68.1444,68.1776,68.0696,68.0945,14469.0
2018-08-08 10:50:00,81.94,82.01,81.94,82.01,15542.0,68.0945,68.1527,68.0945,68.1527,15542.0
2018-08-08 10:55:00,82.0,82.01,81.89,81.9,13752.0,68.1444,68.1527,68.053,68.0613,13752.0
2018-08-08 11:00:00,81.91,81.91,81.83,81.88,13768.0,68.0696,68.0696,68.0031,68.0447,13768.0
2018-08-08 11:05:00,81.88,81.9,81.71,81.71,38056.0,68.0447,68.0613,67.9034,67.9034,38056.0
2018-08-08 11:10:00,81.71,81.76,81.68,81.74,42798.0,67.9034,67.9449,67.8784,67.9283,42798.0
2018-08-08 11:15:00,81.74,81.96,81.73,81.9,18713.0,67.9283,68.1111,67.92,68.0613,18713.0
2018-08-08 11:20:00,81.91,81.98,81.87,81.9,13796.0,68.0696,68.1278,68.0363,68.0613,13796.0
2018-08-08 11:25:00,81.9,81.95,81.88,81.93,11200.0,68.0613,68.1028,68.0447,68.0862,11200.0
2018-08-08 11:30:00,81.93,81.94,81.89,81.92,20798.0,68.0862,68.0945,68.053,68.0779,20798.0
2018-08-08 11:35:00,81.92,82.0,81.9,81.91,16775.0,68.0779,68.1444,68.0613,68.0696,16775.0
2018-08-08 11:40:00,81.91,82.0,81.9,81.95,14495.0,68.0696,68.1444,68.0613,68.1028,14495.0
2018-08-08 11:45:00,81.95,82.1,81.94,82.09,29950.0,68.1028,68.2275,68.0945,68.2192,29950.0
2018-08-08 11:50:00,82.09,82.13,82.06,82.06,20332.0,68.2192,68.2524,68.1942,68.1942,20332.0
2018-08-08 11:55:00,82.06,82.08,82.0,82.04,16024.0,68.1942,68.2109,68.1444,68.1776,16024.0
2018-08-08 12:00:00,82.03,82.12,81.99,82.1,12806.0,68.1693,68.2441,68.1361,68.2275,12806.0
2018-08-08 12:05:00,82.12,82.13,82.07,82.09,41386.0,68.2441,68.2524,68.2025,68.2192,41386.0
2018-08-08 12:10:00,82.09,82.11,82.03,82.04,37126.0,68.2192,68.2358,68.1693,68.1776,37126.0
2018-08-08 12:15:00,82.04,82.08,82.02,82.07,21039.0,68.1776,68.2109,68.161,68.2025,21039.0
2018-08-08 12:20:00,82.08,82.09,82.02,82.02,13222.0,68.2109,68.2192,68.161,68.161,13222.0
2018-08-08 12:25:00,82.02,82.1,82.01,82.1,6734.0,68.161,68.2275,68.1527,68.2275,6734.0
2018-08-08 12:30:00,82.09,82.13,82.07,82.09,24496.0,68.2192,68.2524,68.2025,68.2192,24496.0
2018-08-08 12:35:00,82.09,82.11,82.08,82.1,12879.0,68.2192,68.2358,68.2109,68.2275,12879.0
2018-08-08 12:40:00,82.1,82.19,82.1,82.14,49732.0,68.2275,68.3023,68.2275,68.2607,49732.0
2018-08-08 12:45:00,82.14,82.2,82.14,82.18,8678.0,68.2607,68.3106,68.2607,68.294,8678.0
2018-08-08 12:50:00,82.18,82.19,82.07,82.09,17119.0,68.294,68.3023,68.2025,68.2192,17119.0
2018-08-08 12:55:00,82.09,82.14,82.09,82.13,8468.0,68.2192,68.2607,68.2192,68.2524,8468.0
2018-08-08 13:00:00,82.12,82.19,82.11,82.15,12442.0,68.2441,68.3023,68.2358,68.269,12442.0
2018-08-08 13:05:00,82.15,82.2,82.15,82.19,7716.0,68.269,68.3106,68.269,68.3023,7716.0
2018-08-08 13:10:00,82.19,82.19,82.16,82.18,9414.0,68.3023,68.3023,68.2773,68.294,9414.0
2018-08-08 13:15:00,82.18,82.2,82.15,82.19,5980.0,68.294,68.3106,68.269,68.3023,5980.0
2018-08-08 13:20:00,82.19,82.2,82.17,82.18,15007.0,68.3023,68.3106,68.2856,68.294,15007.0
2018-08-08 13:25:00,82.18,82.19,82.16,82.16,9294.0,68.294,68.3023,68.2773,68.2773,9294.0
2018-08-08 13:30:00,82.17,82.23,82.17,82.19,12318.0,68.2856,68.3355,68.2856,68.3023,12318.0
2018-08-08 13:35:00,82.19,82.23,82.17,82.19,11986.0,68.3023,68.3355,68.2856,68.3023,11986.0
2018-08-08 13:40:00,82.18,82.19,82.13,82.15,14672.0,68.294,68.3023,68.2524,68.269,14672.0
2018-08-08 13:45:00,82.13,82.21,82.1,82.21,12610.0,68.2524,68.3189,68.2275,68.3189,12610.0
2018-08-08 13:50:00,82.21,82.21,82.15,82.15,10791.0,68.3189,68.3189,68.269,68.269,10791.0
2018-08-08 13:55:00,82.17,82.2,82.15,82.17,7525.0,68.2856,68.3106,68.269,68.2856,7525.0
2018-08-08 14:00:00,82.17,82.23,82.16,82.19,39030.0,68.2856,68.3355,68.2773,68.3023,39030.0
2018-08-08 14:05:00,82.2,82.23,82.19,82.23,16006.0,68.3106,68.3355,68.3023,68.3355,16006.0
2018-08-08 14:10:00,82.23,82.29,82.22,82.29,17108.0,68.3355,68.3854,68.3272,68.3854,17108.0
2018-08-08 14:15:00,82.29,82.29,82.25,82.26,21067.0,68.3854,68.3854,68.3521,68.3604,21067.0
2018-08-08 14:20:00,82.27,82.28,82.25,82.26,11345.0,68.3688,68.3771,68.3521,68.3604,11345.0
2018-08-08 14:25:00,82.26,82.34,82.25,82.31,19610.0,68.3604,68.4269,68.3521,68.402,19610.0
2018-08-08 14:30:00,82.33,82.36,82.3,82.34,14686.0,68.4186,68.4435,68.3937,68.4269,14686.0
2018-08-08 14:35:00,82.34,82.36,82.3,82.3,16267.0,68.4269,68.4435,68.3937,68.3937,16267.0
2018-08-08 14:40:00,82.29,82.3,82.25,82.26,13565.0,68.3854,68.3937,68.3521,68.3604,13565.0
2018-08-08 14:45:00,82.26,82.26,82.2,82.22,18375.0,68.3604,68.3604,68.3106,68.3272,18375.0
2018-08-08 14:50:00,82.22,82.24,82.2,82.21,10760.0,68.3272,68.3438,68.3106,68.3189,10760.0
2018-08-08 14:55:00,82.21,82.22,82.17,82.19,19165.0,68.3189,68.3272,68.2856,68.3023,19165.0
2018-08-08 15:00:00,82.2,82.25,82.2,82.25,25527.0,68.3106,68.3521,68.3106,68.3521,25527.0
2018-08-08 15:05:00,82.26,82.34,82.26,82.3,13676.0,68.3604,68.4269,68.3604,68.3937,13676.0
2018-08-08 15:10:00,82.31,82.38,82.3,82.38,24962.0,68.402,68.4602,68.3937,68.4602,24962.0
2018-08-08 15:15:00,82.38,82.4,82.34,82.36,20417.0,68.4602,68.4768,68.4269,68.4435,20417.0
2018-08-08 15:20:00,82.35,82.38,82.35,82.37,11249.0,68.4352,68.4602,68.4352,68.4519,11249.0
2018-08-08 15:25:00,82.37,82.42,82.36,82.41,14984.0,68.4519,68.4934,68.4435,68.4851,14984.0
2018-08-08 15:30:00,82.41,82.45,82.4,82.44,29598.0,68.4851,68.5183,68.4768,68.51,29598.0
2018-08-08 15:35:00,82.45,82.45,82.4,82.41,20040.0,68.5183,68.5183,68.4768,68.4851,20040.0
2018-08-08 15:40:00,82.42,82.5,82.41,82.49,32849.0,68.4934,68.5599,68.4851,68.5516,32849.0
2018-08-08 15:45:00,82.49,82.51,82.42,82.46,64441.0,68.5516,68.5682,68.4934,68.5266,64441.0
2018-08-08 15:50:00,82.46,82.47,82.41,82.42,48487.0,68.5266,68.535,68.4851,68.4934,48487.0
2018-08-08 15:55:00,82.42,82.47,82.38,82.38,113889.0,68.4934,68.535,68.4602,68.4602,113889.0
2018-08-09 09:30:00,82.51,82.8,82.23,82.8,81074.0,68.5682,68.8092,68.3355,68.8092,81074.0
2018-08-09 09:35:00,82.8,82.97,82.75,82.97,35121.0,68.8092,68.9505,68.7676,68.9505,35121.0
2018-08-09 09:40:00,82.96,83.04,82.58,82.65,80752.0,68.9422,69.0086,68.6264,68.6845,80752.0
2018-08-09 09:45:00,82.65,82.77,82.61,82.76,32164.0,68.6845,68.7843,68.6513,68.776,32164.0
2018-08-09 09:50:00,82.78,82.95,82.74,82.87,32701.0,68.7926,68.9339,68.7593,68.8674,32701.0
2018-08-09 09:55:00,82.89,82.89,82.61,82.81,40819.0,68.884,68.884,68.6513,68.8175,40819.0
2018-08-09 10:00:00,82.8,83.04,82.78,82.94,54031.0,68.8092,69.0086,68.7926,68.9255,54031.0
2018-08-09 10:05:00,82.96,82.96,82.74,82.81,35191.0,68.9422,68.9422,68.7593,68.8175,35191.0
2018-08-09 10:10:00,82.81,82.91,82.81,82.91,26527.0,68.8175,68.9006,68.8175,68.9006,26527.0
2018-08-09 10:15:00,82.93,83.01,82.84,82.97,24163.0,68.9172,68.9837,68.8424,68.9505,24163.0
2018-08-09 10:20:00,82.96,82.97,82.83,82.87,27950.0,68.9422,68.9505,68.8341,68.8674,27950.0
2018-08-09 10:25:00,82.87,82.98,82.87,82.98,19661.0,68.8674,68.9588,68.8674,68.9588,19661.0
2018-08-09 10:30:00,82.99,83.06,82.93,83.02,56049.0,68.9671,69.0253,68.9172,68.992,56049.0
2018-08-09 10:35:00,83.02,83.05,82.99,83.03,21267.0,68.992,69.017,68.9671,69.0003,21267.0
2018-08-09 10:40:00,83.04,83.04,82.95,83.02,25982.0,69.0086,69.0086,68.9339,68.992,25982.0
2018-08-09 10:45:00,83.03,83.03,82.87,82.87,52237.0,69.0003,69.0003,68.8674,68.8674,52237.0
2018-08-09 10:50:00,82.86,82.92,82.81,82.89,24480.0,68.8591,68.9089,68.8175,68.884,24480.0
2018-08-09 10:55:00,82.89,82.91,82.86,82.91,13356.0,68.884,68.9006,68.8591,68.9006,13356.0
2018-08-09 11:00:00,82.93,83.05,82.92,83.02,18767.0,68.9172,69.017,68.9089,68.992,18767.0
2018-08-09 11:05:00,83.04,83.06,83.0,83.03,17051.0,69.0086,69.0253,68.9754,69.0003,17051.0
2018-08-09 11:10:00,83.02,83.03,82.93,82.95,32397.0,68.992,69.0003,68.9172,68.9339,32397.0
2018-08-09 11:15:00,82.93,82.97,82.79,82.81,24573.0,68.9172,68.9505,68.8009,68.8175,24573.0
2018-08-09 11:20:00,82.8,82.81,82.73,82.74,13492.0,68.8092,68.8175,68.751,68.7593,13492.0
2018-08-09 11:25:00,82.75,82.82,82.74,82.78,15541.0,68.7676,68.8258,68.7593,68.7926,15541.0
2018-08-09 11:30:00,82.77,82.79,82.69,82.69,12964.0,68.7843,68.8009,68.7178,68.7178,12964.0
2018-08-09 11:35:00,82.69,82.73,82.66,82.72,16954.0,68.7178,68.751,68.6929,68.7427,16954.0
2018-08-09 11:40:00,82.71,82.82,82.71,82.72,27034.0,68.7344,68.8258,68.7344,68.7427,27034.0
2018-08-09 11:45:00,82.71,82.78,82.7,82.73,13551.0,68.7344,68.7926,68.7261,68.751,13551.0
2018-08-09 11:50:00,82.72,82.81,82.7,82.76,16524.0,68.7427,68.8175,68.7261,68.776,16524.0
2018-08-09 11:55:00,82.78,82.78,82.72,82.75,14650.0,68.7926,68.7926,68.7427,68.7676,14650.0
2018-08-09 12:00:00,82.77,82.84,82.65,82.65,45261.0,68.7843,68.8424,68.6845,68.6845,45261.0
2018-08-09 12:05:00,82.65,82.68,82.6,82.61,17086.0,68.6845,68.7095,68.643,68.6513,17086.0
2018-08-09 12:10:00,82.61,82.71,82.61,82.64,18939.0,68.6513,68.7344,68.6513,68.6762,18939.0
2018-08-09 12:15:00,82.65,82.67,82.61,82.67,10200.0,68.6845,68.7012,68.6513,68.7012,10200.0
2018-08-09 12:20:00,82.69,82.72,82.67,82.68,9888.0,68.7178,68.7427,68.7012,68.7095,9888.0
2018-08-09 12:25:00,82.68,82.74,82.64,82.73,10294.0,68.7095,68.7593,68.6762,68.751,10294.0
2018-08-09 12:30:00,82.73,82.76,82.71,82.74,37148.0,68.751,68.776,68.7344,68.7593,37148.0
2018-08-09 12:35:00,82.74,82.79,82.72,82.78,20478.0,68.7593,68.8009,68.7427,68.7926,20478.0
2018-08-09 12:40:00,82.77,82.77,82.68,82.68,17013.0,68.7843,68.7843,68.7095,68.7095,17013.0
2018-08-09 12:45:00,82.68,82.72,82.65,82.72,15310.0,68.7095,68.7427,68.6845,68.7427,15310.0
2018-08-09 12:50:00,82.72,82.73,82.69,82.73,12838.0,68.7427,68.751,68.7178,68.751,12838.0
2018-08-09 12:55:00,82.72,82.76,82.72,82.75,20244.0,68.7427,68.776,68.7427,68.7676,20244.0
2018-08-09 13:00:00,82.76,82.76,82.71,82.73,15810.0,68.776,68.776,68.7344,68.751,15810.0
2018-08-09 13:05:00,82.73,82.75,82.69,82.75,15952.0,68.751,68.7676,68.7178,68.7676,15952.0
2018-08-09 13:10:00,82.75,82.76,82.74,82.76,9672.0,68.7676,68.776,68.7593,68.776,9672.0
2018-08-09 13:15:00,82.75,82.77,82.74,82.77,20235.0,68.7676,68.7843,68.7593,68.7843,20235.0
2018-08-09 13:20:00,82.77,82.79,82.74,82.79,20824.0,68.7843,68.8009,68.7593,68.8009,20824.0
2018-08-09 13:25:00,82.78,82.85,82.78,82.85,16966.0,68.7926,68.8507,68.7926,68.8507,16966.0
2018-08-09 13:30:00,82.85,82.9,82.84,82.89,15207.0,68.8507,68.8923,68.8424,68.884,15207.0
2018-08-09 13:35:00,82.89,82.92,82.88,82.9,11984.0,68.884,68.9089,68.8757,68.8923,11984.0
2018-08-09 13:40:00,82.9,82.96,82.9,82.93,23401.0,68.8923,68.9422,68.8923,68.9172,23401.0
2018-08-09 13:45:00,82.93,82.96,82.92,82.95,10140.0,68.9172,68.9422,68.9089,68.9339,10140.0
2018-08-09 13:50:00,82.95,82.99,82.94,82.94,24338.0,68.9339,68.9671,68.9255,68.9255,24338.0
2018-08-09 13:55:00,82.94,82.96,82.88,82.89,17649.0,68.9255,68.9422,68.8757,68.884,17649.0
2018-08-09 14:00:00,82.89,82.89,82.86,82.87,12917.0,68.884,68.884,68.8591,68.8674,12917.0
2018-08-09 14:05:00,82.88,82.89,82.84,82.86,13161.0,68.8757,68.884,68.8424,68.8591,13161.0
2018-08-09 14:10:00,82.86,82.86,82.79,82.85,16103.0,68.8591,68.8591,68.8009,68.8507,16103.0
2018-08-09 14:15:00,82.84,82.85,82.8,82.84,15257.0,68.8424,68.8507,68.8092,68.8424,15257.0
2018-08-09 14:20:00,82.84,82.85,82.79,82.8,10508.0,68.8424,68.8507,68.8009,68.8092,10508.0
2018-08-09 14:25:00,82.8,82.81,82.75,82.77,12667.0,68.8092,68.8175,68.7676,68.7843,12667.0
2018-08-09 14:30:00,82.77,82.86,82.76,82.86,20871.0,68.7843,68.8591,68.776,68.8591,20871.0
2018-08-09 14:35:00,82.86,82.86,82.77,82.78,17737.0,68.8591,68.8591,68.7843,68.7926,17737.0
2018-08-09 14:40:00,82.78,82.8,82.76,82.78,17941.0,68.7926,68.8092,68.776,68.7926,17941.0
2018-08-09 14:45:00,82.79,82.79,82.74,82.76,20492.0,68.8009,68.8009,68.7593,68.776,20492.0
2018-08-09 14:50:00,82.76,82.83,82.76,82.83,10256.0,68.776,68.8341,68.776,68.8341,10256.0
2018-08-09 14:55:00,82.82,82.91,82.81,82.91,28591.0,68.8258,68.9006,68.8175,68.9006,28591.0
2018-08-09 15:00:00,82.9,82.92,82.89,82.92,14970.0,68.8923,68.9089,68.884,68.9089,14970.0
2018-08-09 15:05:00,82.92,82.94,82.9,82.9,20491.0,68.9089,68.9255,68.8923,68.8923,20491.0
2018-08-09 15:10:00,82.9,82.93,82.88,82.93,21509.0,68.8923,68.9172,68.8757,68.9172,21509.0
2018-08-09 15:15:00,82.93,82.93,82.88,82.91,21732.0,68.9172,68.9172,68.8757,68.9006,21732.0
2018-08-09 15:20:00,82.91,82.92,82.88,82.88,15159.0,68.9006,68.9089,68.8757,68.8757,15159.0
2018-08-09 15:25:00,82.89,82.92,82.85,82.87,19352.0,68.884,68.9089,68.8507,68.8674,19352.0
2018-08-09 15:30:00,82.88,82.89,82.79,82.81,25548.0,68.8757,68.884,68.8009,68.8175,25548.0
2018-08-09 15:35:00,82.81,82.85,82.8,82.83,20714.0,68.8175,68.8507,68.8092,68.8341,20714.0
2018-08-09 15:40:00,82.84,82.86,82.79,82.85,34698.0,68.8424,68.8591,68.8009,68.8507,34698.0
2018-08-09 15:45:00,82.87,82.87,82.72,82.74,94742.0,68.8674,68.8674,68.7427,68.7593,94742.0
2018-08-09 15:50:00,82.73,82.74,82.62,82.65,84900.0,68.751,68.7593,68.6596,68.6845,84900.0
2018-08-09 15:55:00,82.65,82.69,82.58,82.62,223687.0,68.6845,68.7178,68.6264,68.6596,223687.0
2018-08-10 09:30:00,82.3,82.82,82.23,82.8,49050.0,68.3937,68.8258,68.3355,68.8092,49050.0
2018-08-10 09:35:00,82.77,82.85,82.49,82.49,13625.0,68.7843,68.8507,68.5516,68.5516,13625.0
2018-08-10 09:40:00,82.56,82.79,82.54,82.69,23126.0,68.6098,68.8009,68.5931,68.7178,23126.0
2018-08-10 09:45:00,82.7,82.7,82.51,82.62,15893.0,68.7261,68.7261,68.5682,68.6596,15893.0
2018-08-10 09:50:00,82.63,82.78,82.47,82.54,18117.0,68.6679,68.7926,68.535,68.5931,18117.0
2018-08-10 09:55:00,82.52,82.58,82.41,82.42,19289.0,68.5765,68.6264,68.4851,68.4934,19289.0
2018-08-10 10:00:00,82.4,82.52,82.38,82.48,12411.0,68.4768,68.5765,68.4602,68.5433,12411.0
2018-08-10 10:05:00,82.48,82.59,82.44,82.59,17101.0,68.5433,68.6347,68.51,68.6347,17101.0
2018-08-10 10:10:00,82.59,82.69,82.58,82.69,24423.0,68.6347,68.7178,68.6264,68.7178,24423.0
2018-08-10 10:15:00,82.68,82.74,82.63,82.66,38327.0,68.7095,68.7593,68.6679,68.6929,38327.0
2018-08-10 10:20:00,82.67,82.7,82.6,82.64,16202.0,68.7012,68.7261,68.643,68.6762,16202.0
2018-08-10 10:25:00,82.63,82.74,82.62,82.68,13886.0,68.6679,68.7593,68.6596,68.7095,13886.0
2018-08-10 10:30:00,82.68,82.77,82.66,82.72,19639.0,68.7095,68.7843,68.6929,68.7427,19639.0
2018-08-10 10:35:00,82.73,82.92,82.73,82.88,16306.0,68.751,68.9089,68.751,68.8757,16306.0
2018-08-10 10:40:00,82.88,82.88,82.77,82.83,14717.0,68.8757,68.8757,68.7843,68.8341,14717.0
2018-08-10 10:45:00,82.83,82.89,82.79,82.84,22111.0,68.8341,68.884,68.8009,68.8424,22111.0
2018-08-10 10:50:00,82.83,82.87,82.74,82.86,7910.0,68.8341,68.8674,68.7593,68.8591,7910.0
2018-08-10 10:55:00,82.85,82.87,82.79,82.84,16211.0,68.8507,68.8674,68.8009,68.8424,16211.0
2018-08-10 11:00:00,82.86,82.9,82.79,82.86,18921.0,68.8591,68.8923,68.8009,68.8591,18921.0
2018-08-10 11:05:00,82.88,82.88,82.79,82.79,38466.0,68.8757,68.8757,68.8009,68.8009,38466.0
2018-08-10 11:10:00,82.8,82.81,82.71,82.75,20066.0,68.8092,68.8175,68.7344,68.7676,20066.0
2018-08-10 11:15:00,82.76,82.89,82.7,82.88,17258.0,68.776,68.884,68.7261,68.8757,17258.0
2018-08-10 11:20:00,82.88,82.92,82.84,82.9,24916.0,68.8757,68.9089,68.8424,68.8923,24916.0
2018-08-10 11:25:00,82.9,82.98,82.9,82.94,24660.0,68.8923,68.9588,68.8923,68.9255,24660.0
2018-08-10 11:30:00,82.95,83.04,82.91,83.03,23710.0,68.9339,69.0086,68.9006,69.0003,23710.0
2018-08-10 11:35:00,83.03,83.1,83.02,83.05,33223.0,69.0003,69.0585,68.992,69.017,33223.0
2018-08-10 11:40:00,83.05,83.06,82.91,82.95,29404.0,69.017,69.0253,68.9006,68.9339,29404.0
2018-08-10 11:45:00,82.96,83.08,82.95,83.08,11982.0,68.9422,69.0419,68.9339,69.0419,11982.0
2018-08-10 11:50:00,83.08,83.13,83.08,83.12,32118.0,69.0419,69.0834,69.0419,69.0751,32118.0
2018-08-10 11:55:00,83.12,83.16,83.09,83.15,25453.0,69.0751,69.1084,69.0502,69.1001,25453.0
2018-08-10 12:00:00,83.14,83.16,83.06,83.08,15939.0,69.0917,69.1084,69.0253,69.0419,15939.0
2018-08-10 12:05:00,83.08,83.14,83.07,83.08,13319.0,69.0419,69.0917,69.0336,69.0419,13319.0
2018-08-10 12:10:00,83.1,83.15,83.09,83.15,11320.0,69.0585,69.1001,69.0502,69.1001,11320.0
2018-08-10 12:15:00,83.15,83.16,83.1,83.15,16553.0,69.1001,69.1084,69.0585,69.1001,16553.0
2018-08-10 12:20:00,83.14,83.17,83.11,83.12,11860.0,69.0917,69.1167,69.0668,69.0751,11860.0
2018-08-10 12:25:00,83.12,83.13,83.09,83.13,17285.0,69.0751,69.0834,69.0502,69.0834,17285.0
2018-08-10 12:30:00,83.12,83.16,83.1,83.14,11789.0,69.0751,69.1084,69.0585,69.0917,11789.0
2018-08-10 12:35:00,83.16,83.16,83.11,83.12,13026.0,69.1084,69.1084,69.0668,69.0751,13026.0
2018-08-10 12:40:00,83.13,83.15,83.12,83.14,11458.0,69.0834,69.1001,69.0751,69.0917,11458.0
2018-08-10 12:45:00,83.14,83.16,83.13,83.15,10031.0,69.0917,69.1084,69.0834,69.1001,10031.0
2018-08-10 12:50:00,83.16,83.16,83.04,83.07,19867.0,69.1084,69.1084,69.0086,69.0336,19867.0
2018-08-10 12:55:00,83.06,83.08,83.0,83.01,13223.0,69.0253,69.0419,68.9754,68.9837,13223.0
2018-08-10 13:00:00,83.01,83.03,82.94,82.95,11158.0,68.9837,69.0003,68.9255,68.9339,11158.0
2018-08-10 13:05:00,82.95,83.05,82.95,83.03,16843.0,68.9339,69.017,68.9339,69.0003,16843.0
2018-08-10 13:10:00,83.01,83.05,82.99,83.0,11787.0,68.9837,69.017,68.9671,68.9754,11787.0
2018-08-10 13:15:00,82.97,82.98,82.91,82.92,15423.0,68.9505,68.9588,68.9006,68.9089,15423.0
2018-08-10 13:20:00,82.91,82.93,82.86,82.86,15995.0,68.9006,68.9172,68.8591,68.8591,15995.0
2018-08-10 13:25:00,82.84,82.87,82.83,82.83,9637.0,68.8424,68.8674,68.8341,68.8341,9637.0
2018-08-10 13:30:00,82.84,82.87,82.83,82.87,6774.0,68.8424,68.8674,68.8341,68.8674,6774.0
2018-08-10 13:35:00,82.86,82.89,82.85,82.86,23070.0,68.8591,68.884,68.8507,68.8591,23070.0
2018-08-10 13:40:00,82.85,82.92,82.85,82.9,7503.0,68.8507,68.9089,68.8507,68.8923,7503.0
2018-08-10 13:45:00,82.91,82.96,82.91,82.96,32399.0,68.9006,68.9422,68.9006,68.9422,32399.0
2018-08-10 13:50:00,82.96,82.97,82.84,82.85,32398.0,68.9422,68.9505,68.8424,68.8507,32398.0
2018-08-10 13:55:00,82.85,82.85,82.79,82.79,16960.0,68.8507,68.8507,68.8009,68.8009,16960.0
2018-08-10 14:00:00,82.82,82.87,82.73,82.74,29809.0,68.8258,68.8674,68.751,68.7593,29809.0
2018-08-10 14:05:00,82.74,82.76,82.68,82.75,24116.0,68.7593,68.776,68.7095,68.7676,24116.0
2018-08-10 14:10:00,82.74,82.77,82.69,82.73,27192.0,68.7593,68.7843,68.7178,68.751,27192.0
2018-08-10 14:15:00,82.73,82.77,82.72,82.75,20093.0,68.751,68.7843,68.7427,68.7676,20093.0
2018-08-10 14:20:00,82.75,82.77,82.71,82.71,22713.0,68.7676,68.7843,68.7344,68.7344,22713.0
2018-08-10 14:25:00,82.71,82.73,82.57,82.57,27675.0,68.7344,68.751,68.6181,68.6181,27675.0
2018-08-10 14:30:00,82.59,82.74,82.56,82.74,16069.0,68.6347,68.7593,68.6098,68.7593,16069.0
2018-08-10 14:35:00,82.73,82.81,82.72,82.81,21089.0,68.751,68.8175,68.7427,68.8175,21089.0
2018-08-10 14:40:00,82.8,82.83,82.77,82.83,22991.0,68.8092,68.8341,68.7843,68.8341,22991.0
2018-08-10 14:45:00,82.83,82.85,82.81,82.82,22959.0,68.8341,68.8507,68.8175,68.8258,22959.0
2018-08-10 14:50:00,82.82,82.88,82.76,82.77,28968.0,68.8258,68.8757,68.776,68.7843,28968.0
2018-08-10 14:55:00,82.77,82.79,82.73,82.74,25594.0,68.7843,68.8009,68.751,68.7593,25594.0
2018-08-10 15:00:00,82.72,82.72,82.61,82.67,12915.0,68.7427,68.7427,68.6513,68.7012,12915.0
2018-08-10 15:05:00,82.68,82.71,82.66,82.69,11105.0,68.7095,68.7344,68.6929,68.7178,11105.0
2018-08-10 15:10:00,82.67,82.74,82.65,82.69,18156.0,68.7012,68.7593,68.6845,68.7178,18156.0
2018-08-10 15:15:00,82.7,82.7,82.65,82.68,27080.0,68.7261,68.7261,68.6845,68.7095,27080.0
2018-08-10 15:20:00,82.68,82.78,82.67,82.76,44389.0,68.7095,68.7926,68.7012,68.776,44389.0
2018-08-10 15:25:00,82.76,82.82,82.7,82.74,18720.0,68.776,68.8258,68.7261,68.7593,18720.0
2018-08-10 15:30:00,82.74,82.79,82.71,82.77,26132.0,68.7593,68.8009,68.7344,68.7843,26132.0
2018-08-10 15:35:00,82.76,82.79,82.7,82.79,25920.0,68.776,68.8009,68.7261,68.8009,25920.0
2018-08-10 15:40:00,82.77,82.81,82.66,82.68,36060.0,68.7843,68.8175,68.6929,68.7095,36060.0
2018-08-10 15:45:00,82.67,82.75,82.66,82.73,55511.0,68.7012,68.7676,68.6929,68.751,55511.0
2018-08-10 15:50:00,82.72,82.76,82.7,82.72,56360.0,68.7427,68.776,68.7261,68.7427,56360.0
2018-08-10 15:55:00,82.72,82.76,82.71,82.71,110098.0,68.7427,68.776,68.7344,68.7344,110098.0
2018-08-13 09:30:00,82.99,83.19,82.84,82.9,118743.0,68.9671,69.1333,68.8424,68.8923,118743.0
2018-08-13 09:35:00,82.92,82.94,82.4,82.4,121919.0,68.9089,68.9255,68.4768,68.4768,121919.0
2018-08-13 09:40:00,82.43,82.46,81.84,81.87,137041.0,68.5017,68.5266,68.0114,68.0363,137041.0
2018-08-13 09:45:00,81.9,82.33,81.65,82.31,76097.0,68.0613,68.4186,67.8535,68.402,76097.0
2018-08-13 09:50:00,82.3,82.3,82.04,82.25,34932.0,68.3937,68.3937,68.1776,68.3521,34932.0
2018-08-13 09:55:00,82.24,82.3,82.11,82.19,58449.0,68.3438,68.3937,68.2358,68.3023,58449.0
2018-08-13 10:00:00,82.22,82.46,82.22,82.42,34102.0,68.3272,68.5266,68.3272,68.4934,34102.0
2018-08-13 10:05:00,82.42,82.47,82.25,82.37,45134.0,68.4934,68.535,68.3521,68.4519,45134.0
2018-08-13 10:10:00,82.38,82.42,82.3,82.34,28909.0,68.4602,68.4934,68.3937,68.4269,28909.0
2018-08-13 10:15:00,82.38,82.47,82.35,82.47,28953.0,68.4602,68.535,68.4352,68.535,28953.0
2018-08-13 10:20:00,82.46,82.51,82.43,82.48,45292.0,68.5266,68.5682,68.5017,68.5433,45292.0
2018-08-13 10:25:00,82.46,82.48,82.37,82.39,20202.0,68.5266,68.5433,68.4519,68.4685,20202.0
2018-08-13 10:30:00,82.41,82.51,82.34,82.42,28385.0,68.4851,68.5682,68.4269,68.4934,28385.0
2018-08-13 10:35:00,82.44,82.47,82.33,82.42,25371.0,68.51,68.535,68.4186,68.4934,25371.0
2018-08-13 10:40:00,82.43,82.53,82.42,82.47,21593.0,68.5017,68.5848,68.4934,68.535,21593.0
2018-08-13 10:45:00,82.45,82.5,82.31,82.32,30106.0,68.5183,68.5599,68.402,68.4103,30106.0
2018-08-13 10:50:00,82.33,82.43,82.32,82.42,14313.0,68.4186,68.5017,68.4103,68.4934,14313.0
2018-08-13 10:55:00,82.42,82.57,82.41,82.56,29436.0,68.4934,68.6181,68.4851,68.6098,29436.0
2018-08-13 11:00:00,82.56,82.64,82.49,82.49,26964.0,68.6098,68.6762,68.5516,68.5516,26964.0
2018-08-13 11:05:00,82.5,82.58,82.4,82.4,20991.0,68.5599,68.6264,68.4768,68.4768,20991.0
2018-08-13 11:10:00,82.42,82.49,82.35,82.41,22310.0,68.4934,68.5516,68.4352,68.4851,22310.0
2018-08-13 11:15:00,82.42,82.49,82.39,82.46,14043.0,68.4934,68.5516,68.4685,68.5266,14043.0
2018-08-13 11:20:00,82.47,82.48,82.37,82.37,29792.0,68.535,68.5433,68.4519,68.4519,29792.0
2018-08-13 11:25:00,82.38,82.45,82.37,82.43,22151.0,68.4602,68.5183,68.4519,68.5017,22151.0
2018-08-13 11:30:00,82.42,82.47,82.4,82.42,26858.0,68.4934,68.535,68.4768,68.4934,26858.0
2018-08-13 11:35:00,82.41,82.47,82.34,82.38,19674.0,68.4851,68.535,68.4269,68.4602,19674.0
2018-08-13 11:40:00,82.39,82.47,82.36,82.45,13171.0,68.4685,68.535,68.4435,68.5183,13171.0
2018-08-13 11:45:00,82.45,82.46,82.39,82.42,19530.0,68.5183,68.5266,68.4685,68.4934,19530.0
2018-08-13 11:50:00,82.43,82.46,82.29,82.33,28236.0,68.5017,68.5266,68.3854,68.4186,28236.0
2018-08-13 11:55:00,82.33,82.35,82.09,82.09,134334.0,68.4186,68.4352,68.2192,68.2192,134334.0
2018-08-13 12:00:00,82.09,82.17,81.95,82.15,54747.0,68.2192,68.2856,68.1028,68.269,54747.0
2018-08-13 12:05:00,82.15,82.26,82.15,82.24,30268.0,68.269,68.3604,68.269,68.3438,30268.0
2018-08-13 12:10:00,82.24,82.31,82.23,82.3,22757.0,68.3438,68.402,68.3355,68.3937,22757.0
2018-08-13 12:15:00,82.28,82.28,82.18,82.2,21536.0,68.3771,68.3771,68.294,68.3106,21536.0
2018-08-13 12:20:00,82.2,82.22,82.16,82.17,18679.0,68.3106,68.3272,68.2773,68.2856,18679.0
2018-08-13 12:25:00,82.17,82.25,82.07,82.25,28605.0,68.2856,68.3521,68.2025,68.3521,28605.0
2018-08-13 12:30:00,82.24,82.31,82.21,82.23,19213.0,68.3438,68.402,68.3189,68.3355,19213.0
2018-08-13 12:35:00,82.24,82.27,82.18,82.24,15955.0,68.3438,68.3688,68.294,68.3438,15955.0
2018-08-13 12:40:00,82.26,82.29,82.25,82.28,14943.0,68.3604,68.3854,68.3521,68.3771,14943.0
2018-08-13 12:45:00,82.28,82.33,82.26,82.3,27046.0,68.3771,68.4186,68.3604,68.3937,27046.0
2018-08-13 12:50:00,82.31,82.36,82.25,82.32,42361.0,68.402,68.4435,68.3521,68.4103,42361.0
2018-08-13 12:55:00,82.33,82.38,82.28,82.31,9236.0,68.4186,68.4602,68.3771,68.402,9236.0
2018-08-13 13:00:00,82.29,82.32,82.17,82.17,18450.0,68.3854,68.4103,68.2856,68.2856,18450.0
2018-08-13 13:05:00,82.17,82.2,82.14,82.16,20603.0,68.2856,68.3106,68.2607,68.2773,20603.0
2018-08-13 13:10:00,82.17,82.24,82.13,82.14,19810.0,68.2856,68.3438,68.2524,68.2607,19810.0
2018-08-13 13:15:00,82.13,82.17,82.06,82.16,23223.0,68.2524,68.2856,68.1942,68.2773,23223.0
2018-08-13 13:20:00,82.18,82.23,82.16,82.19,15385.0,68.294,68.3355,68.2773,68.3023,15385.0
2018-08-13 13:25:00,82.2,82.21,82.17,82.19,16746.0,68.3106,68.3189,68.2856,68.3023,16746.0
2018-08-13 13:30:00,82.2,82.21,82.15,82.15,39131.0,68.3106,68.3189,68.269,68.269,39131.0
2018-08-13 13:35:00,82.15,82.15,82.11,82.12,23510.0,68.269,68.269,68.2358,68.2441,23510.0
2018-08-13 13:40:00,82.11,82.14,82.07,82.08,24137.0,68.2358,68.2607,68.2025,68.2109,24137.0
2018-08-13 13:45:00,82.08,82.08,82.03,82.04,21113.0,68.2109,68.2109,68.1693,68.1776,21113.0
2018-08-13 13:50:00,82.04,82.07,82.01,82.03,26792.0,68.1776,68.2025,68.1527,68.1693,26792.0
2018-08-13 13:55:00,82.04,82.05,81.97,81.99,22421.0,68.1776,68.1859,68.1194,68.1361,22421.0
2018-08-13 14:00:00,82.0,82.09,82.0,82.07,30901.0,68.1444,68.2192,68.1444,68.2025,30901.0
2018-08-13 14:05:00,82.07,82.11,82.05,82.07,25833.0,68.2025,68.2358,68.1859,68.2025,25833.0
2018-08-13 14:10:00,82.07,82.16,82.04,82.11,25265.0,68.2025,68.2773,68.1776,68.2358,25265.0
2018-08-13 14:15:00,82.13,82.21,82.12,82.15,58837.0,68.2524,68.3189,68.2441,68.269,58837.0
2018-08-13 14:20:00,82.16,82.19,82.09,82.13,30176.0,68.2773,68.3023,68.2192,68.2524,30176.0
2018-08-13 14:25:00,82.14,82.35,82.13,82.29,29495.0,68.2607,68.4352,68.2524,68.3854,29495.0
2018-08-13 14:30:00,82.3,82.32,82.21,82.31,23916.0,68.3937,68.4103,68.3189,68.402,23916.0
2018-08-13 14:35:00,82.31,82.31,82.17,82.2,18957.0,68.402,68.402,68.2856,68.3106,18957.0
2018-08-13 14:40:00,82.21,82.26,82.2,82.23,18381.0,68.3189,68.3604,68.3106,68.3355,18381.0
2018-08-13 14:45:00,82.23,82.29,82.22,82.28,12780.0,68.3355,68.3854,68.3272,68.3771,12780.0
2018-08-13 14:50:00,82.28,82.3,82.13,82.15,34439.0,68.3771,68.3937,68.2524,68.269,34439.0
2018-08-13 14:55:00,82.15,82.23,82.12,82.21,16837.0,68.269,68.3355,68.2441,68.3189,16837.0
2018-08-13 15:00:00,82.2,82.2,82.08,82.17,37295.0,68.3106,68.3106,68.2109,68.2856,37295.0
2018-08-13 15:05:00,82.17,82.18,82.1,82.14,29315.0,68.2856,68.294,68.2275,68.2607,29315.0
2018-08-13 15:10:00,82.13,82.19,82.13,82.14,24683.0,68.2524,68.3023,68.2524,68.2607,24683.0
2018-08-13 15:15:00,82.14,82.15,82.09,82.1,24438.0,68.2607,68.269,68.2192,68.2275,24438.0
2018-08-13 15:20:00,82.1,82.11,82.07,82.09,23879.0,68.2275,68.2358,68.2025,68.2192,23879.0
2018-08-13 15:25:00,82.09,82.1,82.0,82.04,35602.0,68.2192,68.2275,68.1444,68.1776,35602.0
2018-08-13 15:30:00,82.04,82.04,81.93,81.93,43261.0,68.1776,68.1776,68.0862,68.0862,43261.0
2018-08-13 15:35:00,81.94,81.96,81.92,81.94,65571.0,68.0945,68.1111,68.0779,68.0945,65571.0
2018-08-13 15:40:00,81.94,81.99,81.91,81.99,75004.0,68.0945,68.1361,68.0696,68.1361,75004.0
2018-08-13 15:45:00,81.98,82.01,81.92,82.0,85613.0,68.1278,68.1527,68.0779,68.1444,85613.0
2018-08-13 15:50:00,82.01,82.03,81.96,82.02,96409.0,68.1527,68.1693,68.1111,68.161,96409.0
2018-08-13 15:55:00,82.02,82.12,82.02,82.07,182329.0,68.161,68.2441,68.161,68.2025,182329.0
2018-08-14 09:30:00,82.1,82.35,82.08,82.34,106614.0,68.7556,68.965,68.7389,68.9566,106614.0
2018-08-14 09:35:00,82.29,82.55,82.22,82.41,56143.0,68.9147,69.1325,68.8561,69.0152,56143.0
2018-08-14 09:40:00,82.45,82.63,82.45,82.53,33908.0,69.0487,69.1995,69.0487,69.1157,33908.0
2018-08-14 09:45:00,82.55,82.82,82.53,82.61,63822.0,69.1325,69.3586,69.1157,69.1827,63822.0
2018-08-14 09:50:00,82.6,82.64,82.27,82.32,62990.0,69.1743,69.2078,68.898,68.9398,62990.0
2018-08-14 09:55:00,82.32,82.43,82.17,82.22,61707.0,68.9398,69.032,68.8142,68.8561,61707.0
2018-08-14 10:00:00,82.23,82.24,82.05,82.11,70185.0,68.8645,68.8728,68.7137,68.764,70185.0
2018-08-14 10:05:00,82.11,82.22,82.01,82.12,33673.0,68.764,68.8561,68.6802,68.7724,33673.0
2018-08-14 10:10:00,82.11,82.25,82.01,82.01,25003.0,68.764,68.8812,68.6802,68.6802,25003.0
2018-08-14 10:15:00,82.02,82.13,82.01,82.08,34393.0,68.6886,68.7807,68.6802,68.7389,34393.0
2018-08-14 10:20:00,82.08,82.24,82.07,82.23,45727.0,68.7389,68.8728,68.7305,68.8645,45727.0
2018-08-14 10:25:00,82.22,82.25,82.18,82.24,59892.0,68.8561,68.8812,68.8226,68.8728,59892.0
2018-08-14 10:30:00,82.24,82.45,82.2,82.35,54844.0,68.8728,69.0487,68.8394,68.965,54844.0
2018-08-14 10:35:00,82.35,82.44,82.3,82.4,30444.0,68.965,69.0403,68.9231,69.0068,30444.0
2018-08-14 10:40:00,82.39,82.57,82.38,82.49,47464.0,68.9985,69.1492,68.9901,69.0822,47464.0
2018-08-14 10:45:00,82.51,82.66,82.49,82.62,111616.0,69.099,69.2246,69.0822,69.1911,111616.0
2018-08-14 10:50:00,82.63,82.72,82.47,82.65,160884.0,69.1995,69.2748,69.0655,69.2162,160884.0
2018-08-14 10:55:00,82.65,82.76,82.57,82.59,82985.0,69.2162,69.3083,69.1492,69.166,82985.0
2018-08-14 11:00:00,82.6,82.65,82.57,82.58,38091.0,69.1743,69.2162,69.1492,69.1576,38091.0
2018-08-14 11:05:00,82.6,82.64,82.55,82.64,57770.0,69.1743,69.2078,69.1325,69.2078,57770.0
2018-08-14 11:10:00,82.64,82.86,82.63,82.83,76935.0,69.2078,69.3921,69.1995,69.367,76935.0
2018-08-14 11:15:00,82.82,82.88,82.7,82.7,40337.0,69.3586,69.4088,69.2581,69.2581,40337.0
2018-08-14 11:20:00,82.69,82.73,82.63,82.66,20376.0,69.2497,69.2832,69.1995,69.2246,20376.0
2018-08-14 11:25:00,82.67,82.72,82.62,82.64,27756.0,69.233,69.2748,69.1911,69.2078,27756.0
2018-08-14 11:30:00,82.64,82.65,82.48,82.53,34741.0,69.2078,69.2162,69.0738,69.1157,34741.0
2018-08-14 11:35:00,82.55,82.56,82.41,82.45,37759.0,69.1325,69.1408,69.0152,69.0487,37759.0
2018-08-14 11:40:00,82.47,82.51,82.41,82.44,22162.0,69.0655,69.099,69.0152,69.0403,22162.0
2018-08-14 11:45:00,82.44,82.46,82.2,82.36,55112.0,69.0403,69.0571,68.8394,68.9733,55112.0
2018-08-14 11:50:00,82.35,82.41,82.32,82.38,15265.0,68.965,69.0152,68.9398,68.9901,15265.0
2018-08-14 11:55:00,82.38,82.4,82.22,82.23,19951.0,68.9901,69.0068,68.8561,68.8645,19951.0
2018-08-14 12:00:00,82.24,82.47,82.24,82.42,20515.0,68.8728,69.0655,68.8728,69.0236,20515.0
2018-08-14 12:05:00,82.42,82.48,82.41,82.44,11649.0,69.0236,69.0738,69.0152,69.0403,11649.0
2018-08-14 12:10:00,82.43,82.48,82.28,82.28,52421.0,69.032,69.0738,68.9063,68.9063,52421.0
2018-08-14 12:15:00,82.29,82.36,82.2,82.2,36587.0,68.9147,68.9733,68.8394,68.8394,36587.0
2018-08-14 12:20:00,82.2,82.3,82.2,82.26,42640.0,68.8394,68.9231,68.8394,68.8896,42640.0
2018-08-14 12:25:00,82.26,82.42,82.25,82.35,43967.0,68.8896,69.0236,68.8812,68.965,43967.0
2018-08-14 12:30:00,82.34,82.52,82.29,82.46,27440.0,68.9566,69.1073,68.9147,69.0571,27440.0
2018-08-14 12:35:00,82.46,82.51,82.41,82.45,29271.0,69.0571,69.099,69.0152,69.0487,29271.0
2018-08-14 12:40:00,82.47,82.52,82.42,82.42,27156.0,69.0655,69.1073,69.0236,69.0236,27156.0
2018-08-14 12:45:00,82.42,82.44,82.34,82.38,32171.0,69.0236,69.0403,68.9566,68.9901,32171.0
2018-08-14 12:50:00,82.38,82.45,82.34,82.34,31218.0,68.9901,69.0487,68.9566,68.9566,31218.0
2018-08-14 12:55:00,82.33,82.45,82.29,82.33,52558.0,68.9482,69.0487,68.9147,68.9482,52558.0
2018-08-14 13:00:00,82.34,82.45,82.3,82.41,79940.0,68.9566,69.0487,68.9231,69.0152,79940.0
2018-08-14 13:05:00,82.41,82.45,82.34,82.42,60246.0,69.0152,69.0487,68.9566,69.0236,60246.0
2018-08-14 13:10:00,82.43,82.61,82.43,82.58,38242.0,69.032,69.1827,69.032,69.1576,38242.0
2018-08-14 13:15:00,82.59,82.69,82.54,82.68,32220.0,69.166,69.2497,69.1241,69.2413,32220.0
2018-08-14 13:20:00,82.69,82.75,82.62,82.74,32284.0,69.2497,69.3,69.1911,69.2916,32284.0
2018-08-14 13:25:00,82.75,82.77,82.63,82.71,32174.0,69.3,69.3167,69.1995,69.2665,32174.0
2018-08-14 13:30:00,82.7,82.76,82.67,82.73,23472.0,69.2581,69.3083,69.233,69.2832,23472.0
2018-08-14 13:35:00,82.74,82.78,82.64,82.66,32583.0,69.2916,69.3251,69.2078,69.2246,32583.0
2018-08-14 13:40:00,82.66,82.69,82.57,82.58,32614.0,69.2246,69.2497,69.1492,69.1576,32614.0
2018-08-14 13:45:00,82.56,82.61,82.55,82.55,27427.0,69.1408,69.1827,69.1325,69.1325,27427.0
2018-08-14 13:50:00,82.55,82.57,82.53,82.55,23601.0,69.1325,69.1492,69.1157,69.1325,23601.0
2018-08-14 13:55:00,82.55,82.57,82.52,82.53,25536.0,69.1325,69.1492,69.1073,69.1157,25536.0
2018-08-14 14:00:00,82.54,82.55,82.51,82.54,21940.0,69.1241,69.1325,69.099,69.1241,21940.0
2018-08-14 14:05:00,82.54,82.55,82.2,82.31,98711.0,69.1241,69.1325,68.8394,68.9315,98711.0
2018-08-14 14:10:00,82.33,82.42,82.31,82.33,30783.0,68.9482,69.0236,68.9315,68.9482,30783.0
2018-08-14 14:15:00,82.33,82.37,82.29,82.37,38168.0,68.9482,68.9817,68.9147,68.9817,38168.0
2018-08-14 14:20:00,82.37,82.38,82.32,82.36,41829.0,68.9817,68.9901,68.9398,68.9733,41829.0
2018-08-14 14:25:00,82.37,82.46,82.31,82.46,34105.0,68.9817,69.0571,68.9315,69.0571,34105.0
2018-08-14 14:30:00,82.45,82.5,82.45,82.49,25687.0,69.0487,69.0906,69.0487,69.0822,25687.0
2018-08-14 14:35:00,82.5,82.5,82.4,82.44,28096.0,69.0906,69.0906,69.0068,69.0403,28096.0
2018-08-14 14:40:00,82.44,82.5,82.43,82.45,22731.0,69.0403,69.0906,69.032,69.0487,22731.0
2018-08-14 14:45:00,82.45,82.51,82.43,82.51,26427.0,69.0487,69.099,69.032,69.099,26427.0
2018-08-14 14:50:00,82.51,82.6,82.5,82.57,27862.0,69.099,69.1743,69.0906,69.1492,27862.0
2018-08-14 14:55:00,82.57,82.66,82.56,82.65,35394.0,69.1492,69.2246,69.1408,69.2162,35394.0
2018-08-14 15:00:00,82.65,82.69,82.61,82.63,37118.0,69.2162,69.2497,69.1827,69.1995,37118.0
2018-08-14 15:05:00,82.63,82.69,82.62,82.68,22875.0,69.1995,69.2497,69.1911,69.2413,22875.0
2018-08-14 15:10:00,82.68,82.74,82.67,82.73,20002.0,69.2413,69.2916,69.233,69.2832,20002.0
2018-08-14 15:15:00,82.73,82.78,82.7,82.78,20780.0,69.2832,69.3251,69.2581,69.3251,20780.0
2018-08-14 15:20:00,82.77,82.78,82.68,82.76,49575.0,69.3167,69.3251,69.2413,69.3083,49575.0
2018-08-14 15:25:00,82.76,82.89,82.75,82.85,60823.0,69.3083,69.4172,69.3,69.3837,60823.0
2018-08-14 15:30:00,82.85,82.86,82.75,82.79,54731.0,69.3837,69.3921,69.3,69.3335,54731.0
2018-08-14 15:35:00,82.79,82.85,82.74,82.84,54398.0,69.3335,69.3837,69.2916,69.3753,54398.0
2018-08-14 15:40:00,82.83,82.85,82.73,82.75,66711.0,69.367,69.3837,69.2832,69.3,66711.0
2018-08-14 15:45:00,82.76,82.77,82.67,82.73,92690.0,69.3083,69.3167,69.233,69.2832,92690.0
2018-08-14 15:50:00,82.73,82.74,82.68,82.73,92795.0,69.2832,69.2916,69.2413,69.2832,92795.0
2018-08-14 15:55:00,82.73,82.77,82.64,82.69,230846.0,69.2832,69.3167,69.2078,69.2497,230846.0
2018-08-15 09:30:00,82.01,82.11,81.15,81.17,157593.0,68.6802,68.764,67.96,67.9768,157593.0
2018-08-15 09:35:00,81.25,81.37,80.89,81.08,133089.0,68.0438,68.1443,67.7423,67.9014,133089.0
2018-08-15 09:40:00,81.09,81.29,80.78,80.78,136422.0,67.9098,68.0773,67.6502,67.6502,136422.0
2018-08-15 09:45:00,80.78,81.13,80.68,80.71,58244.0,67.6502,67.9433,67.5664,67.5915,58244.0
2018-08-15 09:50:00,80.72,80.97,80.72,80.87,92075.0,67.5999,67.8093,67.5999,67.7255,92075.0
2018-08-15 09:55:00,80.88,80.88,80.57,80.69,45299.0,67.7339,67.7339,67.4743,67.5748,45299.0
2018-08-15 10:00:00,80.66,80.67,80.05,80.06,124480.0,67.5497,67.558,67.0388,67.0472,124480.0
2018-08-15 10:05:00,80.07,80.1,79.39,79.39,177904.0,67.0556,67.0807,66.4861,66.4861,177904.0
2018-08-15 10:10:00,79.4,80.01,79.37,79.96,173639.0,66.4945,67.0053,66.4693,66.9634,173639.0
2018-08-15 10:15:00,79.97,80.11,79.78,79.9,230839.0,66.9718,67.0891,66.8127,66.9132,230839.0
2018-08-15 10:20:00,79.89,80.02,79.86,79.98,166540.0,66.9048,67.0137,66.8797,66.9802,166540.0
2018-08-15 10:25:00,79.98,80.02,79.79,80.01,148565.0,66.9802,67.0137,66.8211,67.0053,148565.0
2018-08-15 10:30:00,80.01,80.62,80.0,80.34,67245.0,67.0053,67.5162,66.9969,67.2817,67245.0
2018-08-15 10:35:00,80.33,80.58,80.33,80.52,122179.0,67.2733,67.4827,67.2733,67.4324,122179.0
2018-08-15 10:40:00,80.51,80.65,80.42,80.58,115729.0,67.424,67.5413,67.3487,67.4827,115729.0
2018-08-15 10:45:00,80.62,80.71,80.43,80.45,35378.0,67.5162,67.5915,67.357,67.3738,35378.0
2018-08-15 10:50:00,80.45,80.6,80.37,80.56,52282.0,67.3738,67.4994,67.3068,67.4659,52282.0
2018-08-15 10:55:00,80.56,80.71,80.56,80.62,34951.0,67.4659,67.5915,67.4659,67.5162,34951.0
2018-08-15 11:00:00,80.6,80.83,80.6,80.83,38332.0,67.4994,67.692,67.4994,67.692,38332.0
2018-08-15 11:05:00,80.81,81.06,80.67,81.05,48234.0,67.6753,67.8846,67.558,67.8763,48234.0
2018-08-15 11:10:00,81.06,81.09,80.87,80.97,41164.0,67.8846,67.9098,67.7255,67.8093,41164.0
2018-08-15 11:15:00,80.94,80.97,80.74,80.75,27707.0,67.7841,67.8093,67.6167,67.625,27707.0
2018-08-15 11:20:00,80.76,80.78,80.58,80.68,49175.0,67.6334,67.6502,67.4827,67.5664,49175.0
2018-08-15 11:25:00,80.67,80.85,80.67,80.82,40025.0,67.558,67.7088,67.558,67.6837,40025.0
2018-08-15 11:30:00,80.84,80.9,80.6,80.63,175177.0,67.7004,67.7507,67.4994,67.5245,175177.0
2018-08-15 11:35:00,80.63,80.82,80.45,80.49,59901.0,67.5245,67.6837,67.3738,67.4073,59901.0
2018-08-15 11:40:00,80.51,80.56,80.36,80.53,29559.0,67.424,67.4659,67.2984,67.4408,29559.0
2018-08-15 11:45:00,80.54,80.54,80.41,80.44,24979.0,67.4492,67.4492,67.3403,67.3654,24979.0
2018-08-15 11:50:00,80.45,80.48,80.34,80.35,20464.0,67.3738,67.3989,67.2817,67.29,20464.0
2018-08-15 11:55:00,80.34,80.43,80.29,80.3,32702.0,67.2817,67.357,67.2398,67.2482,32702.0
2018-08-15 12:00:00,80.31,80.38,80.21,80.28,37100.0,67.2565,67.3152,67.1728,67.2314,37100.0
2018-08-15 12:05:00,80.29,80.41,80.28,80.36,25892.0,67.2398,67.3403,67.2314,67.2984,25892.0
2018-08-15 12:10:00,80.34,80.44,80.27,80.41,25249.0,67.2817,67.3654,67.2231,67.3403,25249.0
2018-08-15 12:15:00,80.42,80.65,80.41,80.62,34754.0,67.3487,67.5413,67.3403,67.5162,34754.0
2018-08-15 12:20:00,80.62,80.62,80.47,80.47,26378.0,67.5162,67.5162,67.3905,67.3905,26378.0
2018-08-15 12:25:00,80.46,80.51,80.4,80.47,39072.0,67.3822,67.424,67.3319,67.3905,39072.0
2018-08-15 12:30:00,80.47,80.51,80.4,80.45,18377.0,67.3905,67.424,67.3319,67.3738,18377.0
2018-08-15 12:35:00,80.46,80.51,80.46,80.5,14129.0,67.3822,67.424,67.3822,67.4157,14129.0
2018-08-15 12:40:00,80.5,80.56,80.48,80.5,19928.0,67.4157,67.4659,67.3989,67.4157,19928.0
2018-08-15 12:45:00,80.49,80.56,80.45,80.56,11628.0,67.4073,67.4659,67.3738,67.4659,11628.0
2018-08-15 12:50:00,80.56,80.57,80.48,80.51,31625.0,67.4659,67.4743,67.3989,67.424,31625.0
2018-08-15 12:55:00,80.51,80.63,80.48,80.62,19998.0,67.424,67.5245,67.3989,67.5162,19998.0
2018-08-15 13:00:00,80.62,80.69,80.59,80.66,53743.0,67.5162,67.5748,67.491,67.5497,53743.0
2018-08-15 13:05:00,80.66,80.86,80.65,80.73,75413.0,67.5497,67.7172,67.5413,67.6083,75413.0
2018-08-15 13:10:00,80.73,80.82,80.71,80.72,18022.0,67.6083,67.6837,67.5915,67.5999,18022.0
2018-08-15 13:15:00,80.73,80.75,80.63,80.67,113483.0,67.6083,67.625,67.5245,67.558,113483.0
2018-08-15 13:20:00,80.67,80.84,80.66,80.68,29286.0,67.558,67.7004,67.5497,67.5664,29286.0
2018-08-15 13:25:00,80.69,80.72,80.58,80.6,24245.0,67.5748,67.5999,67.4827,67.4994,24245.0
2018-08-15 13:30:00,80.6,80.64,80.46,80.5,17004.0,67.4994,67.5329,67.3822,67.4157,17004.0
2018-08-15 13:35:00,80.5,80.58,80.44,80.57,27503.0,67.4157,67.4827,67.3654,67.4743,27503.0
2018-08-15 13:40:00,80.57,80.57,80.5,80.53,13891.0,67.4743,67.4743,67.4157,67.4408,13891.0
2018-08-15 13:45:00,80.54,80.6,80.51,80.52,20955.0,67.4492,67.4994,67.424,67.4324,20955.0
2018-08-15 13:50:00,80.52,80.63,80.52,80.63,13341.0,67.4324,67.5245,67.4324,67.5245,13341.0
2018-08-15 13:55:00,80.62,80.68,80.6,80.66,26908.0,67.5162,67.5664,67.4994,67.5497,26908.0
2018-08-15 14:00:00,80.67,80.73,80.65,80.66,39706.0,67.558,67.6083,67.5413,67.5497,39706.0
2018-08-15 14:05:00,80.65,80.7,80.64,80.69,20546.0,67.5413,67.5832,67.5329,67.5748,20546.0
2018-08-15 14:10:00,80.7,80.71,80.61,80.64,42460.0,67.5832,67.5915,67.5078,67.5329,42460.0
2018-08-15 14:15:00,80.65,80.7,80.64,80.69,25488.0,67.5413,67.5832,67.5329,67.5748,25488.0
2018-08-15 14:20:00,80.69,80.72,80.67,80.7,23355.0,67.5748,67.5999,67.558,67.5832,23355.0
2018-08-15 14:25:00,80.7,80.71,80.64,80.66,29327.0,67.5832,67.5915,67.5329,67.5497,29327.0
2018-08-15 14:30:00,80.65,80.73,80.65,80.73,17489.0,67.5413,67.6083,67.5413,67.6083,17489.0
2018-08-15 14:35:00,80.73,80.77,80.73,80.74,40955.0,67.6083,67.6418,67.6083,67.6167,40955.0
2018-08-15 14:40:00,80.74,80.75,80.66,80.66,21897.0,67.6167,67.625,67.5497,67.5497,21897.0
2018-08-15 14:45:00,80.67,80.67,80.63,80.65,14954.0,67.558,67.558,67.5245,67.5413,14954.0
2018-08-15 14:50:00,80.65,80.71,80.65,80.69,31614.0,67.5413,67.5915,67.5413,67.5748,31614.0
2018-08-15 14:55:00,80.71,80.76,80.64,80.74,25062.0,67.5915,67.6334,67.5329,67.6167,25062.0
2018-08-15 15:00:00,80.75,80.86,80.75,80.83,65299.0,67.625,67.7172,67.625,67.692,65299.0
2018-08-15 15:05:00,80.83,80.83,80.73,80.73,26367.0,67.692,67.692,67.6083,67.6083,26367.0
2018-08-15 15:10:00,80.74,80.74,80.52,80.54,46230.0,67.6167,67.6167,67.4324,67.4492,46230.0
2018-08-15 15:15:00,80.53,80.55,80.43,80.46,76430.0,67.4408,67.4575,67.357,67.3822,76430.0
2018-08-15 15:20:00,80.46,80.6,80.43,80.59,42105.0,67.3822,67.4994,67.357,67.491,42105.0
2018-08-15 15:25:00,80.59,80.65,80.42,80.65,93241.0,67.491,67.5413,67.3487,67.5413,93241.0
2018-08-15 15:30:00,80.64,80.78,80.59,80.78,111523.0,67.5329,67.6502,67.491,67.6502,111523.0
2018-08-15 15:35:00,80.78,80.8,80.71,80.76,148819.0,67.6502,67.6669,67.5915,67.6334,148819.0
2018-08-15 15:40:00,80.75,80.8,80.67,80.79,230707.0,67.625,67.6669,67.558,67.6585,230707.0
2018-08-15 15:45:00,80.79,80.8,80.68,80.69,124433.0,67.6585,67.6669,67.5664,67.5748,124433.0
2018-08-15 15:50:00,80.68,80.72,80.53,80.54,128406.0,67.5664,67.5999,67.4408,67.4492,128406.0
2018-08-15 15:55:00,80.54,80.7,80.53,80.68,251098.0,67.4492,67.5832,67.4408,67.5664,251098.0
2018-08-16 09:30:00,82.09,82.41,81.58,81.95,562367.0,68.7472,69.0152,68.3201,68.63,562367.0
2018-08-16 09:35:00,81.9,81.96,81.63,81.7,158873.0,68.5881,68.6384,68.362,68.4206,158873.0
2018-08-16 09:40:00,81.69,81.77,81.13,81.22,121602.0,68.4122,68.4792,67.9433,68.0186,121602.0
2018-08-16 09:45:00,81.23,81.6,81.22,81.53,80108.0,68.027,68.3369,68.0186,68.2783,80108.0
2018-08-16 09:50:00,81.56,81.63,81.11,81.37,204760.0,68.3034,68.362,67.9265,68.1443,204760.0
2018-08-16 09:55:00,81.37,81.63,81.23,81.46,150890.0,68.1443,68.362,68.027,68.2196,150890.0
2018-08-16 10:00:00,81.48,81.71,81.41,81.65,54111.0,68.2364,68.429,68.1778,68.3787,54111.0
2018-08-16 10:05:00,81.62,81.89,81.57,81.88,54932.0,68.3536,68.5797,68.3118,68.5714,54932.0
2018-08-16 10:10:00,81.88,82.0,81.83,81.88,45332.0,68.5714,68.6719,68.5295,68.5714,45332.0
2018-08-16 10:15:00,81.89,81.97,81.74,81.97,46854.0,68.5797,68.6467,68.4541,68.6467,46854.0
2018-08-16 10:20:00,81.95,82.08,81.92,81.98,114387.0,68.63,68.7389,68.6049,68.6551,114387.0
2018-08-16 10:25:00,81.97,82.09,81.93,82.0,104374.0,68.6467,68.7472,68.6132,68.6719,104374.0
2018-08-16 10:30:00,81.99,82.2,81.98,82.18,72246.0,68.6635,68.8394,68.6551,68.8226,72246.0
2018-08-16 10:35:00,82.21,82.3,82.04,82.26,78018.0,68.8477,68.9231,68.7054,68.8896,78018.0
2018-08-16 10:40:00,82.26,82.29,82.09,82.11,41958.0,68.8896,68.9147,68.7472,68.764,41958.0
2018-08-16 10:45:00,82.12,82.16,81.96,82.0,122435.0,68.7724,68.8059,68.6384,68.6719,122435.0
2018-08-16 10:50:00,81.99,82.0,81.86,81.95,113969.0,68.6635,68.6719,68.5546,68.63,113969.0
2018-08-16 10:55:00,81.96,82.02,81.77,81.98,152096.0,68.6384,68.6886,68.4792,68.6551,152096.0
2018-08-16 11:00:00,81.98,82.1,81.95,81.99,75596.0,68.6551,68.7556,68.63,68.6635,75596.0
2018-08-16 11:05:00,81.99,82.05,81.93,81.93,24896.0,68.6635,68.7137,68.6132,68.6132,24896.0
2018-08-16 11:10:00,81.94,81.97,81.76,81.78,65037.0,68.6216,68.6467,68.4709,68.4876,65037.0
2018-08-16 11:15:00,81.77,81.93,81.77,81.82,27258.0,68.4792,68.6132,68.4792,68.5211,27258.0
2018-08-16 11:20:00,81.82,81.89,81.77,81.81,24528.0,68.5211,68.5797,68.4792,68.5127,24528.0
2018-08-16 11:25:00,81.8,81.87,81.72,81.84,78479.0,68.5044,68.563,68.4374,68.5379,78479.0
2018-08-16 11:30:00,81.83,81.85,81.79,81.83,61530.0,68.5295,68.5462,68.496,68.5295,61530.0
2018-08-16 11:35:00,81.83,81.9,81.83,81.87,26717.0,68.5295,68.5881,68.5295,68.563,26717.0
2018-08-16 11:40:00,81.88,81.89,81.8,81.82,35146.0,68.5714,68.5797,68.5044,68.5211,35146.0
2018-08-16 11:45:00,81.82,81.85,81.76,81.83,60221.0,68.5211,68.5462,68.4709,68.5295,60221.0
2018-08-16 11:50:00,81.84,81.86,81.8,81.86,14992.0,68.5379,68.5546,68.5044,68.5546,14992.0
2018-08-16 11:55:00,81.86,81.88,81.84,81.85,18498.0,68.5546,68.5714,68.5379,68.5462,18498.0
2018-08-16 12:00:00,81.86,81.88,81.81,81.87,23661.0,68.5546,68.5714,68.5127,68.563,23661.0
2018-08-16 12:05:00,81.86,81.96,81.85,81.95,28973.0,68.5546,68.6384,68.5462,68.63,28973.0
2018-08-16 12:10:00,81.96,82.03,81.95,81.97,105308.0,68.6384,68.697,68.63,68.6467,105308.0
2018-08-16 12:15:00,81.98,82.08,81.98,81.99,30726.0,68.6551,68.7389,68.6551,68.6635,30726.0
2018-08-16 12:20:00,82.01,82.03,81.98,81.98,33162.0,68.6802,68.697,68.6551,68.6551,33162.0
2018-08-16 12:25:00,81.98,82.08,81.98,82.05,71413.0,68.6551,68.7389,68.6551,68.7137,71413.0
2018-08-16 12:30:00,82.05,82.07,82.01,82.02,26290.0,68.7137,68.7305,68.6802,68.6886,26290.0
2018-08-16 12:35:00,82.03,82.08,82.01,82.02,27700.0,68.697,68.7389,68.6802,68.6886,27700.0
2018-08-16 12:40:00,82.03,82.03,81.94,82.02,72573.0,68.697,68.697,68.6216,68.6886,72573.0
2018-08-16 12:45:00,82.02,82.02,81.95,82.01,34077.0,68.6886,68.6886,68.63,68.6802,34077.0
2018-08-16 12:50:00,82.02,82.05,81.97,82.03,61812.0,68.6886,68.7137,68.6467,68.697,61812.0
2018-08-16 12:55:00,82.03,82.05,81.98,81.99,31258.0,68.697,68.7137,68.6551,68.6635,31258.0
2018-08-16 13:00:00,82.0,82.05,81.95,82.03,64258.0,68.6719,68.7137,68.63,68.697,64258.0
2018-08-16 13:05:00,82.02,82.07,81.97,81.98,24784.0,68.6886,68.7305,68.6467,68.6551,24784.0
2018-08-16 13:10:00,81.98,82.03,81.96,82.0,37563.0,68.6551,68.697,68.6384,68.6719,37563.0
2018-08-16 13:15:00,82.01,82.03,81.96,82.0,18265.0,68.6802,68.697,68.6384,68.6719,18265.0
2018-08-16 13:20:00,82.0,82.07,82.0,82.02,23077.0,68.6719,68.7305,68.6719,68.6886,23077.0
2018-08-16 13:25:00,82.01,82.04,81.97,82.02,83602.0,68.6802,68.7054,68.6467,68.6886,83602.0
2018-08-16 13:30:00,82.01,82.11,82.0,82.09,54364.0,68.6802,68.764,68.6719,68.7472,54364.0
2018-08-16 13:35:00,82.09,82.13,82.08,82.09,25111.0,68.7472,68.7807,68.7389,68.7472,25111.0
2018-08-16 13:40:00,82.08,82.08,81.96,81.98,180612.0,68.7389,68.7389,68.6384,68.6551,180612.0
2018-08-16 13:45:00,81.99,81.99,81.85,81.86,44844.0,68.6635,68.6635,68.5462,68.5546,44844.0
2018-08-16 13:50:00,81.86,81.92,81.86,81.89,47000.0,68.5546,68.6049,68.5546,68.5797,47000.0
2018-08-16 13:55:00,81.89,81.97,81.87,81.95,33426.0,68.5797,68.6467,68.563,68.63,33426.0
2018-08-16 14:00:00,81.95,81.95,81.88,81.92,32544.0,68.63,68.63,68.5714,68.6049,32544.0
2018-08-16 14:05:00,81.92,81.94,81.82,81.87,181780.0,68.6049,68.6216,68.5211,68.563,181780.0
2018-08-16 14:10:00,81.88,81.91,81.83,81.9,38861.0,68.5714,68.5965,68.5295,68.5881,38861.0
2018-08-16 14:15:00,81.9,82.04,81.89,82.03,19229.0,68.5881,68.7054,68.5797,68.697,19229.0
2018-08-16 14:20:00,82.03,82.11,81.99,82.09,16631.0,68.697,68.764,68.6635,68.7472,16631.0
2018-08-16 14:25:00,82.09,82.13,82.01,82.04,52090.0,68.7472,68.7807,68.6802,68.7054,52090.0
2018-08-16 14:30:00,82.04,82.06,81.98,82.06,24785.0,68.7054,68.7221,68.6551,68.7221,24785.0
2018-08-16 14:35:00,82.06,82.1,81.99,81.99,69620.0,68.7221,68.7556,68.6635,68.6635,69620.0
2018-08-16 14:40:00,81.99,82.05,81.99,82.03,41596.0,68.6635,68.7137,68.6635,68.697,41596.0
2018-08-16 14:45:00,82.05,82.08,81.99,82.03,90257.0,68.7137,68.7389,68.6635,68.697,90257.0
2018-08-16 14:50:00,82.05,82.13,82.01,82.12,72805.0,68.7137,68.7807,68.6802,68.7724,72805.0
2018-08-16 14:55:00,82.12,82.14,82.05,82.11,24409.0,68.7724,68.7891,68.7137,68.764,24409.0
2018-08-16 15:00:00,82.11,82.13,82.04,82.09,72721.0,68.764,68.7807,68.7054,68.7472,72721.0
2018-08-16 15:05:00,82.09,82.12,82.01,82.1,77430.0,68.7472,68.7724,68.6802,68.7556,77430.0
2018-08-16 15:10:00,82.1,82.1,82.02,82.05,25193.0,68.7556,68.7556,68.6886,68.7137,25193.0
2018-08-16 15:15:00,82.06,82.06,82.0,82.01,78277.0,68.7221,68.7221,68.6719,68.6802,78277.0
2018-08-16 15:20:00,82.0,82.09,81.97,82.06,79539.0,68.6719,68.7472,68.6467,68.7221,79539.0
2018-08-16 15:25:00,82.06,82.19,82.06,82.18,34417.0,68.7221,68.831,68.7221,68.8226,34417.0
2018-08-16 15:30:00,82.18,82.19,82.13,82.18,35289.0,68.8226,68.831,68.7807,68.8226,35289.0
2018-08-16 15:35:00,82.19,82.19,82.08,82.09,36773.0,68.831,68.831,68.7389,68.7472,36773.0
2018-08-16 15:40:00,82.09,82.1,82.03,82.06,64967.0,68.7472,68.7556,68.697,68.7221,64967.0
2018-08-16 15:45:00,82.05,82.06,81.98,82.02,120118.0,68.7137,68.7221,68.6551,68.6886,120118.0
2018-08-16 15:50:00,82.02,82.02,81.95,81.98,157429.0,68.6886,68.6886,68.63,68.6551,157429.0
2018-08-16 15:55:00,81.97,82.14,81.96,82.08,192448.0,68.6467,68.7891,68.6384,68.7389,192448.0
2018-08-17 09:30:00,82.45,82.9,82.35,82.77,183406.0,69.0487,69.4256,68.965,69.3167,183406.0
2018-08-17 09:35:00,82.82,82.99,82.75,82.97,92462.0,69.3586,69.5009,69.3,69.4842,92462.0
2018-08-17 09:40:00,82.95,83.18,82.93,83.16,132453.0,69.4674,69.6601,69.4507,69.6433,132453.0
2018-08-17 09:45:00,83.15,83.19,82.99,83.11,87821.0,69.6349,69.6684,69.5009,69.6014,87821.0
2018-08-17 09:50:00,83.1,83.16,82.96,83.12,120815.0,69.5931,69.6433,69.4758,69.6098,120815.0
2018-08-17 09:55:00,83.11,83.17,83.01,83.01,65818.0,69.6014,69.6517,69.5177,69.5177,65818.0
2018-08-17 10:00:00,83.04,83.26,82.98,83.25,120702.0,69.5428,69.7271,69.4926,69.7187,120702.0
2018-08-17 10:05:00,83.25,83.28,82.9,83.16,193300.0,69.7187,69.7438,69.4256,69.6433,193300.0
2018-08-17 10:10:00,83.17,83.24,83.06,83.1,115356.0,69.6517,69.7103,69.5596,69.5931,115356.0
2018-08-17 10:15:00,83.12,83.29,83.08,83.21,124787.0,69.6098,69.7522,69.5763,69.6852,124787.0
2018-08-17 10:20:00,83.2,83.22,83.01,83.17,78029.0,69.6768,69.6936,69.5177,69.6517,78029.0
2018-08-17 10:25:00,83.17,83.19,83.07,83.15,52725.0,69.6517,69.6684,69.5679,69.6349,52725.0
2018-08-17 10:30:00,83.16,83.26,83.06,83.23,60151.0,69.6433,69.7271,69.5596,69.7019,60151.0
2018-08-17 10:35:00,83.23,83.27,83.18,83.27,55971.0,69.7019,69.7354,69.6601,69.7354,55971.0
2018-08-17 10:40:00,83.26,83.53,83.26,83.52,160996.0,69.7271,69.9532,69.7271,69.9448,160996.0
2018-08-17 10:45:00,83.53,83.73,83.39,83.51,195057.0,69.9532,70.1207,69.8359,69.9364,195057.0
2018-08-17 10:50:00,83.53,83.68,83.48,83.5,64382.0,69.9532,70.0788,69.9113,69.9281,64382.0
2018-08-17 10:55:00,83.5,83.58,83.44,83.51,34081.0,69.9281,69.995,69.8778,69.9364,34081.0
2018-08-17 11:00:00,83.51,83.56,83.34,83.47,77837.0,69.9364,69.9783,69.7941,69.9029,77837.0
2018-08-17 11:05:00,83.46,83.57,83.4,83.5,26446.0,69.8946,69.9867,69.8443,69.9281,26446.0
2018-08-17 11:10:00,83.53,83.54,83.47,83.51,24403.0,69.9532,69.9616,69.9029,69.9364,24403.0
2018-08-17 11:15:00,83.52,83.73,83.44,83.69,52761.0,69.9448,70.1207,69.8778,70.0872,52761.0
2018-08-17 11:20:00,83.69,83.83,83.68,83.81,83660.0,70.0872,70.2044,70.0788,70.1877,83660.0
2018-08-17 11:25:00,83.79,83.97,83.74,83.95,182627.0,70.1709,70.3217,70.129,70.3049,182627.0
2018-08-17 11:30:00,83.96,83.97,83.77,83.93,80955.0,70.3133,70.3217,70.1542,70.2882,80955.0
2018-08-17 11:35:00,83.93,84.06,83.88,84.05,78370.0,70.2882,70.397,70.2463,70.3887,78370.0
2018-08-17 11:40:00,84.05,84.14,83.83,83.84,122249.0,70.3887,70.464,70.2044,70.2128,122249.0
2018-08-17 11:45:00,83.84,83.91,83.75,83.81,35813.0,70.2128,70.2714,70.1374,70.1877,35813.0
2018-08-17 11:50:00,83.81,83.83,83.71,83.78,62086.0,70.1877,70.2044,70.1039,70.1625,62086.0
2018-08-17 11:55:00,83.76,83.84,83.66,83.75,114968.0,70.1458,70.2128,70.062,70.1374,114968.0
2018-08-17 12:00:00,83.73,83.74,83.62,83.63,34044.0,70.1207,70.129,70.0285,70.0369,34044.0
2018-08-17 12:05:00,83.62,83.62,83.44,83.53,122714.0,70.0285,70.0285,69.8778,69.9532,122714.0
2018-08-17 12:10:00,83.52,83.52,83.34,83.35,53954.0,69.9448,69.9448,69.7941,69.8024,53954.0
2018-08-17 12:15:00,83.36,83.42,83.32,83.39,55465.0,69.8108,69.8611,69.7773,69.8359,55465.0
2018-08-17 12:20:00,83.39,83.39,83.29,83.38,28179.0,69.8359,69.8359,69.7522,69.8276,28179.0
2018-08-17 12:25:00,83.38,83.43,83.28,83.28,37288.0,69.8276,69.8694,69.7438,69.7438,37288.0
2018-08-17 12:30:00,83.29,83.3,83.18,83.3,73197.0,69.7522,69.7606,69.6601,69.7606,73197.0
2018-08-17 12:35:00,83.31,83.37,83.25,83.37,22366.0,69.7689,69.8192,69.7187,69.8192,22366.0
2018-08-17 12:40:00,83.38,83.4,83.25,83.31,42451.0,69.8276,69.8443,69.7187,69.7689,42451.0
2018-08-17 12:45:00,83.32,83.43,83.3,83.42,56482.0,69.7773,69.8694,69.7606,69.8611,56482.0
2018-08-17 12:50:00,83.42,83.57,83.42,83.53,36534.0,69.8611,69.9867,69.8611,69.9532,36534.0
2018-08-17 12:55:00,83.53,83.63,83.46,83.49,30655.0,69.9532,70.0369,69.8946,69.9197,30655.0
2018-08-17 13:00:00,83.48,83.49,83.33,83.42,46676.0,69.9113,69.9197,69.7857,69.8611,46676.0
2018-08-17 13:05:00,83.42,83.44,83.34,83.41,29868.0,69.8611,69.8778,69.7941,69.8527,29868.0
2018-08-17 13:10:00,83.41,83.56,83.4,83.45,43089.0,69.8527,69.9783,69.8443,69.8862,43089.0
2018-08-17 13:15:00,83.44,83.52,83.43,83.49,10826.0,69.8778,69.9448,69.8694,69.9197,10826.0
2018-08-17 13:20:00,83.5,83.64,83.45,83.6,26017.0,69.9281,70.0453,69.8862,70.0118,26017.0
2018-08-17 13:25:00,83.61,83.62,83.49,83.53,44406.0,70.0202,70.0285,69.9197,69.9532,44406.0
2018-08-17 13:30:00,83.52,83.62,83.5,83.58,19587.0,69.9448,70.0285,69.9281,69.995,19587.0
2018-08-17 13:35:00,83.56,83.62,83.51,83.58,22644.0,69.9783,70.0285,69.9364,69.995,22644.0
2018-08-17 13:40:00,83.59,83.68,83.58,83.68,21466.0,70.0034,70.0788,69.995,70.0788,21466.0
2018-08-17 13:45:00,83.67,83.69,83.64,83.69,40257.0,70.0704,70.0872,70.0453,70.0872,40257.0
2018-08-17 13:50:00,83.7,83.76,83.64,83.73,30955.0,70.0955,70.1458,70.0453,70.1207,30955.0
2018-08-17 13:55:00,83.73,83.73,83.65,83.7,28876.0,70.1207,70.1207,70.0537,70.0955,28876.0
2018-08-17 14:00:00,83.7,83.85,83.66,83.83,52346.0,70.0955,70.2212,70.062,70.2044,52346.0
2018-08-17 14:05:00,83.85,83.89,83.69,83.74,79368.0,70.2212,70.2547,70.0872,70.129,79368.0
2018-08-17 14:10:00,83.74,83.76,83.64,83.74,43759.0,70.129,70.1458,70.0453,70.129,43759.0
2018-08-17 14:15:00,83.73,83.74,83.61,83.65,46414.0,70.1207,70.129,70.0202,70.0537,46414.0
2018-08-17 14:20:00,83.66,83.74,83.62,83.64,30911.0,70.062,70.129,70.0285,70.0453,30911.0
2018-08-17 14:25:00,83.62,83.78,83.62,83.73,76416.0,70.0285,70.1625,70.0285,70.1207,76416.0
2018-08-17 14:30:00,83.73,83.77,83.67,83.7,97632.0,70.1207,70.1542,70.0704,70.0955,97632.0
2018-08-17 14:35:00,83.69,83.76,83.65,83.7,41814.0,70.0872,70.1458,70.0537,70.0955,41814.0
2018-08-17 14:40:00,83.71,83.75,83.69,83.71,34480.0,70.1039,70.1374,70.0872,70.1039,34480.0
2018-08-17 14:45:00,83.71,83.73,83.65,83.66,37704.0,70.1039,70.1207,70.0537,70.062,37704.0
2018-08-17 14:50:00,83.66,83.81,83.66,83.75,59403.0,70.062,70.1877,70.062,70.1374,59403.0
2018-08-17 14:55:00,83.75,83.77,83.62,83.63,57413.0,70.1374,70.1542,70.0285,70.0369,57413.0
2018-08-17 15:00:00,83.63,83.68,83.53,83.68,47667.0,70.0369,70.0788,69.9532,70.0788,47667.0
2018-08-17 15:05:00,83.67,83.68,83.51,83.51,45345.0,70.0704,70.0788,69.9364,69.9364,45345.0
2018-08-17 15:10:00,83.52,83.52,83.43,83.43,56648.0,69.9448,69.9448,69.8694,69.8694,56648.0
2018-08-17 15:15:00,83.43,83.45,83.35,83.39,52844.0,69.8694,69.8862,69.8024,69.8359,52844.0
2018-08-17 15:20:00,83.4,83.46,83.34,83.44,72180.0,69.8443,69.8946,69.7941,69.8778,72180.0
2018-08-17 15:25:00,83.44,83.44,83.33,83.34,103262.0,69.8778,69.8778,69.7857,69.7941,103262.0
2018-08-17 15:30:00,83.34,83.36,83.21,83.22,111483.0,69.7941,69.8108,69.6852,69.6936,111483.0
2018-08-17 15:35:00,83.22,83.24,83.16,83.18,143925.0,69.6936,69.7103,69.6433,69.6601,143925.0
2018-08-17 15:40:00,83.18,83.25,83.15,83.15,107740.0,69.6601,69.7187,69.6349,69.6349,107740.0
2018-08-17 15:45:00,83.15,83.19,83.06,83.06,195438.0,69.6349,69.6684,69.5596,69.5596,195438.0
2018-08-17 15:50:00,83.06,83.17,83.0,83.04,217885.0,69.5596,69.6517,69.5093,69.5428,217885.0
2018-08-17 15:55:00,83.04,83.09,82.94,83.04,458385.0,69.5428,69.5847,69.4591,69.5428,458385.0
2018-08-20 09:30:00,83.2,83.31,82.84,83.02,110423.0,69.6768,69.7689,69.3753,69.5261,110423.0
2018-08-20 09:35:00,83.09,83.27,82.98,83.07,89093.0,69.5847,69.7354,69.4926,69.5679,89093.0
2018-08-20 09:40:00,83.05,83.06,82.53,82.63,49160.0,69.5512,69.5596,69.1157,69.1995,49160.0
2018-08-20 09:45:00,82.61,82.98,82.61,82.93,96758.0,69.1827,69.4926,69.1827,69.4507,96758.0
2018-08-20 09:50:00,82.97,82.97,82.66,82.81,60656.0,69.4842,69.4842,69.2246,69.3502,60656.0
2018-08-20 09:55:00,82.84,82.91,82.77,82.84,26227.0,69.3753,69.4339,69.3167,69.3753,26227.0
2018-08-20 10:00:00,82.84,83.15,82.84,83.05,60779.0,69.3753,69.6349,69.3753,69.5512,60779.0
2018-08-20 10:05:00,83.04,83.07,82.92,82.93,79806.0,69.5428,69.5679,69.4423,69.4507,79806.0
2018-08-20 10:10:00,82.92,82.95,82.7,82.79,89834.0,69.4423,69.4674,69.2581,69.3335,89834.0
2018-08-20 10:15:00,82.79,83.0,82.73,82.9,34190.0,69.3335,69.5093,69.2832,69.4256,34190.0
2018-08-20 10:20:00,82.91,82.91,82.79,82.83,46934.0,69.4339,69.4339,69.3335,69.367,46934.0
2018-08-20 10:25:00,82.81,82.91,82.75,82.76,52140.0,69.3502,69.4339,69.3,69.3083,52140.0
2018-08-20 10:30:00,82.75,82.78,82.7,82.72,43561.0,69.3,69.3251,69.2581,69.2748,43561.0
2018-08-20 10:35:00,82.73,82.74,82.66,82.68,82340.0,69.2832,69.2916,69.2246,69.2413,82340.0
2018-08-20 10:40:00,82.68,82.69,82.54,82.66,75488.0,69.2413,69.2497,69.1241,69.2246,75488.0
2018-08-20 10:45:00,82.66,82.71,82.62,82.69,59740.0,69.2246,69.2665,69.1911,69.2497,59740.0
2018-08-20 10:50:00,82.7,82.81,82.67,82.8,95851.0,69.2581,69.3502,69.233,69.3418,95851.0
2018-08-20 10:55:00,82.79,82.87,82.74,82.81,35686.0,69.3335,69.4005,69.2916,69.3502,35686.0
2018-08-20 11:00:00,82.81,82.97,82.8,82.91,40070.0,69.3502,69.4842,69.3418,69.4339,40070.0
2018-08-20 11:05:00,82.92,82.99,82.88,82.94,62538.0,69.4423,69.5009,69.4088,69.4591,62538.0
2018-08-20 11:10:00,82.94,82.94,82.88,82.9,87353.0,69.4591,69.4591,69.4088,69.4256,87353.0
2018-08-20 11:15:00,82.9,83.0,82.88,82.97,390966.0,69.4256,69.5093,69.4088,69.4842,390966.0
2018-08-20 11:20:00,82.97,83.13,82.96,83.09,96452.0,69.4842,69.6182,69.4758,69.5847,96452.0
2018-08-20 11:25:00,83.1,83.21,83.07,83.2,41862.0,69.5931,69.6852,69.5679,69.6768,41862.0
2018-08-20 11:30:00,83.22,83.29,83.14,83.17,74265.0,69.6936,69.7522,69.6266,69.6517,74265.0
2018-08-20 11:35:00,83.18,83.21,83.1,83.11,67243.0,69.6601,69.6852,69.5931,69.6014,67243.0
2018-08-20 11:40:00,83.12,83.12,82.92,83.0,50703.0,69.6098,69.6098,69.4423,69.5093,50703.0
2018-08-20 11:45:00,83.0,83.01,82.94,83.0,27028.0,69.5093,69.5177,69.4591,69.5093,27028.0
2018-08-20 11:50:00,83.0,83.14,82.96,83.1,56201.0,69.5093,69.6266,69.4758,69.5931,56201.0
2018-08-20 11:55:00,83.11,83.21,83.08,83.17,33380.0,69.6014,69.6852,69.5763,69.6517,33380.0
2018-08-20 12:00:00,83.17,83.29,83.12,83.23,48906.0,69.6517,69.7522,69.6098,69.7019,48906.0
2018-08-20 12:05:00,83.23,83.27,83.21,83.24,25881.0,69.7019,69.7354,69.6852,69.7103,25881.0
2018-08-20 12:10:00,83.23,83.28,83.22,83.25,22617.0,69.7019,69.7438,69.6936,69.7187,22617.0
2018-08-20 12:15:00,83.23,83.27,83.19,83.2,24135.0,69.7019,69.7354,69.6684,69.6768,24135.0
2018-08-20 12:20:00,83.19,83.27,83.17,83.25,20193.0,69.6684,69.7354,69.6517,69.7187,20193.0
2018-08-20 12:25:00,83.25,83.42,83.21,83.42,75878.0,69.7187,69.8611,69.6852,69.8611,75878.0
2018-08-20 12:30:00,83.42,83.47,83.39,83.41,67826.0,69.8611,69.9029,69.8359,69.8527,67826.0
2018-08-20 12:35:00,83.42,83.45,83.38,83.39,37172.0,69.8611,69.8862,69.8276,69.8359,37172.0
2018-08-20 12:40:00,83.39,83.41,83.28,83.34,44161.0,69.8359,69.8527,69.7438,69.7941,44161.0
2018-08-20 12:45:00,83.33,83.4,83.31,83.33,46809.0,69.7857,69.8443,69.7689,69.7857,46809.0
2018-08-20 12:50:00,83.33,83.33,83.26,83.3,20561.0,69.7857,69.7857,69.7271,69.7606,20561.0
2018-08-20 12:55:00,83.3,83.3,83.2,83.24,24628.0,69.7606,69.7606,69.6768,69.7103,24628.0
2018-08-20 13:00:00,83.23,83.25,83.12,83.13,26268.0,69.7019,69.7187,69.6098,69.6182,26268.0
2018-08-20 13:05:00,83.14,83.15,83.12,83.13,8253.0,69.6266,69.6349,69.6098,69.6182,8253.0
2018-08-20 13:10:00,83.14,83.21,83.14,83.16,43601.0,69.6266,69.6852,69.6266,69.6433,43601.0
2018-08-20 13:15:00,83.16,83.16,83.05,83.09,51299.0,69.6433,69.6433,69.5512,69.5847,51299.0
2018-08-20 13:20:00,83.1,83.19,83.09,83.19,20768.0,69.5931,69.6684,69.5847,69.6684,20768.0
2018-08-20 13:25:00,83.19,83.25,83.17,83.25,21923.0,69.6684,69.7187,69.6517,69.7187,21923.0
2018-08-20 13:30:00,83.25,83.3,83.22,83.3,21238.0,69.7187,69.7606,69.6936,69.7606,21238.0
2018-08-20 13:35:00,83.3,83.3,83.25,83.3,18119.0,69.7606,69.7606,69.7187,69.7606,18119.0
2018-08-20 13:40:00,83.29,83.31,83.27,83.28,30617.0,69.7522,69.7689,69.7354,69.7438,30617.0
2018-08-20 13:45:00,83.29,83.39,83.28,83.37,25234.0,69.7522,69.8359,69.7438,69.8192,25234.0
2018-08-20 13:50:00,83.36,83.4,83.3,83.31,24431.0,69.8108,69.8443,69.7606,69.7689,24431.0
2018-08-20 13:55:00,83.31,83.36,83.3,83.31,20400.0,69.7689,69.8108,69.7606,69.7689,20400.0
2018-08-20 14:00:00,83.31,83.35,83.28,83.29,15335.0,69.7689,69.8024,69.7438,69.7522,15335.0
2018-08-20 14:05:00,83.29,83.3,83.19,83.24,29625.0,69.7522,69.7606,69.6684,69.7103,29625.0
2018-08-20 14:10:00,83.24,83.32,83.23,83.3,20173.0,69.7103,69.7773,69.7019,69.7606,20173.0
2018-08-20 14:15:00,83.31,83.35,83.28,83.33,25998.0,69.7689,69.8024,69.7438,69.7857,25998.0
2018-08-20 14:20:00,83.33,83.39,83.33,83.38,18680.0,69.7857,69.8359,69.7857,69.8276,18680.0
2018-08-20 14:25:00,83.38,83.4,83.33,83.36,20935.0,69.8276,69.8443,69.7857,69.8108,20935.0
2018-08-20 14:30:00,83.36,83.37,83.29,83.3,27466.0,69.8108,69.8192,69.7522,69.7606,27466.0
2018-08-20 14:35:00,83.3,83.38,83.3,83.34,19208.0,69.7606,69.8276,69.7606,69.7941,19208.0
2018-08-20 14:40:00,83.35,83.36,83.3,83.31,23370.0,69.8024,69.8108,69.7606,69.7689,23370.0
2018-08-20 14:45:00,83.31,83.32,83.24,83.26,23827.0,69.7689,69.7773,69.7103,69.7271,23827.0
2018-08-20 14:50:00,83.26,83.3,83.25,83.26,24999.0,69.7271,69.7606,69.7187,69.7271,24999.0
2018-08-20 14:55:00,83.26,83.27,83.23,83.26,26245.0,69.7271,69.7354,69.7019,69.7271,26245.0
2018-08-20 15:00:00,83.27,83.3,83.25,83.27,52309.0,69.7354,69.7606,69.7187,69.7354,52309.0
2018-08-20 15:05:00,83.27,83.27,83.24,83.26,41154.0,69.7354,69.7354,69.7103,69.7271,41154.0
2018-08-20 15:10:00,83.27,83.28,83.2,83.25,45252.0,69.7354,69.7438,69.6768,69.7187,45252.0
2018-08-20 15:15:00,83.24,83.25,83.21,83.24,22332.0,69.7103,69.7187,69.6852,69.7103,22332.0
2018-08-20 15:20:00,83.25,83.26,83.21,83.24,39611.0,69.7187,69.7271,69.6852,69.7103,39611.0
2018-08-20 15:25:00,83.23,83.25,83.19,83.22,62583.0,69.7019,69.7187,69.6684,69.6936,62583.0
2018-08-20 15:30:00,83.21,83.23,83.16,83.17,73980.0,69.6852,69.7019,69.6433,69.6517,73980.0
2018-08-20 15:35:00,83.17,83.26,83.17,83.23,70313.0,69.6517,69.7271,69.6517,69.7019,70313.0
2018-08-20 15:40:00,83.23,83.27,83.2,83.27,45577.0,69.7019,69.7354,69.6768,69.7354,45577.0
2018-08-20 15:45:00,83.27,83.28,83.24,83.28,76941.0,69.7354,69.7438,69.7103,69.7438,76941.0
2018-08-20 15:50:00,83.28,83.32,83.24,83.31,122287.0,69.7438,69.7773,69.7103,69.7689,122287.0
2018-08-20 15:55:00,83.31,83.32,83.25,83.32,224410.0,69.7689,69.7773,69.7187,69.7773,224410.0
2018-08-21 09:30:00,83.38,83.57,83.25,83.51,140504.0,69.8276,69.9867,69.7187,69.9364,140504.0
2018-08-21 09:35:00,83.52,83.66,83.4,83.58,131375.0,69.9448,70.062,69.8443,69.995,131375.0
2018-08-21 09:40:00,83.55,83.72,83.48,83.6,51907.0,69.9699,70.1123,69.9113,70.0118,51907.0
2018-08-21 09:45:00,83.58,83.68,83.46,83.58,80994.0,69.995,70.0788,69.8946,69.995,80994.0
2018-08-21 09:50:00,83.58,83.61,83.41,83.44,43317.0,69.995,70.0202,69.8527,69.8778,43317.0
2018-08-21 09:55:00,83.44,83.51,83.36,83.48,48235.0,69.8778,69.9364,69.8108,69.9113,48235.0
2018-08-21 10:00:00,83.51,83.58,83.05,83.06,81581.0,69.9364,69.995,69.5512,69.5596,81581.0
2018-08-21 10:05:00,83.06,83.07,82.71,82.8,182103.0,69.5596,69.5679,69.2665,69.3418,182103.0
2018-08-21 10:10:00,82.82,82.9,82.65,82.74,51741.0,69.3586,69.4256,69.2162,69.2916,51741.0
2018-08-21 10:15:00,82.74,83.0,82.44,82.48,72852.0,69.2916,69.5093,69.0403,69.0738,72852.0
2018-08-21 10:20:00,82.46,82.82,82.46,82.75,51414.0,69.0571,69.3586,69.0571,69.3,51414.0
2018-08-21 10:25:00,82.77,82.79,82.59,82.7,43762.0,69.3167,69.3335,69.166,69.2581,43762.0
2018-08-21 10:30:00,82.68,82.87,82.67,82.87,34269.0,69.2413,69.4005,69.233,69.4005,34269.0
2018-08-21 10:35:00,82.89,82.91,82.77,82.78,52201.0,69.4172,69.4339,69.3167,69.3251,52201.0
2018-08-21 10:40:00,82.8,82.83,82.61,82.81,39599.0,69.3418,69.367,69.1827,69.3502,39599.0
2018-08-21 10:45:00,82.81,82.9,82.57,82.64,66621.0,69.3502,69.4256,69.1492,69.2078,66621.0
2018-08-21 10:50:00,82.67,82.76,82.6,82.63,57209.0,69.233,69.3083,69.1743,69.1995,57209.0
2018-08-21 10:55:00,82.62,82.7,82.53,82.53,47404.0,69.1911,69.2581,69.1157,69.1157,47404.0
2018-08-21 11:00:00,82.56,82.76,82.54,82.72,112135.0,69.1408,69.3083,69.1241,69.2748,112135.0
2018-08-21 11:05:00,82.73,82.89,82.7,82.79,57044.0,69.2832,69.4172,69.2581,69.3335,57044.0
2018-08-21 11:10:00,82.81,82.85,82.71,82.85,44283.0,69.3502,69.3837,69.2665,69.3837,44283.0
2018-08-21 11:15:00,82.84,83.04,82.82,83.04,62633.0,69.3753,69.5428,69.3586,69.5428,62633.0
2018-08-21 11:20:00,83.04,83.16,83.01,83.06,74375.0,69.5428,69.6433,69.5177,69.5596,74375.0
2018-08-21 11:25:00,83.05,83.09,82.9,82.9,45776.0,69.5512,69.5847,69.4256,69.4256,45776.0
2018-08-21 11:30:00,82.91,83.19,82.9,83.17,51476.0,69.4339,69.6684,69.4256,69.6517,51476.0
2018-08-21 11:35:00,83.18,83.25,83.06,83.09,53711.0,69.6601,69.7187,69.5596,69.5847,53711.0
2018-08-21 11:40:00,83.07,83.21,83.04,83.19,48819.0,69.5679,69.6852,69.5428,69.6684,48819.0
2018-08-21 11:45:00,83.21,83.26,83.19,83.19,43568.0,69.6852,69.7271,69.6684,69.6684,43568.0
2018-08-21 11:50:00,83.19,83.26,83.19,83.22,35925.0,69.6684,69.7271,69.6684,69.6936,35925.0
2018-08-21 11:55:00,83.22,83.23,83.15,83.16,49597.0,69.6936,69.7019,69.6349,69.6433,49597.0
2018-08-21 12:00:00,83.15,83.21,83.15,83.18,57055.0,69.6349,69.6852,69.6349,69.6601,57055.0
2018-08-21 12:05:00,83.19,83.21,83.13,83.15,31592.0,69.6684,69.6852,69.6182,69.6349,31592.0
2018-08-21 12:10:00,83.14,83.17,83.07,83.14,36971.0,69.6266,69.6517,69.5679,69.6266,36971.0
2018-08-21 12:15:00,83.14,83.4,83.06,83.39,242996.0,69.6266,69.8443,69.5596,69.8359,242996.0
2018-08-21 12:20:00,83.4,83.4,83.19,83.27,45903.0,69.8443,69.8443,69.6684,69.7354,45903.0
2018-08-21 12:25:00,83.27,83.38,83.26,83.36,58706.0,69.7354,69.8276,69.7271,69.8108,58706.0
2018-08-21 12:30:00,83.36,83.48,83.32,83.38,174107.0,69.8108,69.9113,69.7773,69.8276,174107.0
2018-08-21 12:35:00,83.39,83.4,83.15,83.17,62984.0,69.8359,69.8443,69.6349,69.6517,62984.0
2018-08-21 12:40:00,83.18,83.23,83.1,83.21,56094.0,69.6601,69.7019,69.5931,69.6852,56094.0
2018-08-21 12:45:00,83.22,83.3,83.2,83.25,51917.0,69.6936,69.7606,69.6768,69.7187,51917.0
2018-08-21 12:50:00,83.25,83.27,83.15,83.18,56160.0,69.7187,69.7354,69.6349,69.6601,56160.0
2018-08-21 12:55:00,83.17,83.17,83.02,83.02,35393.0,69.6517,69.6517,69.5261,69.5261,35393.0
2018-08-21 13:00:00,83.03,83.09,82.95,82.96,54613.0,69.5344,69.5847,69.4674,69.4758,54613.0
2018-08-21 13:05:00,82.94,82.97,82.9,82.94,44518.0,69.4591,69.4842,69.4256,69.4591,44518.0
2018-08-21 13:10:00,82.94,82.99,82.86,82.93,54230.0,69.4591,69.5009,69.3921,69.4507,54230.0
2018-08-21 13:15:00,82.93,83.05,82.92,83.02,45973.0,69.4507,69.5512,69.4423,69.5261,45973.0
2018-08-21 13:20:00,83.03,83.06,82.86,82.86,44110.0,69.5344,69.5596,69.3921,69.3921,44110.0
2018-08-21 13:25:00,82.87,82.97,82.86,82.9,26783.0,69.4005,69.4842,69.3921,69.4256,26783.0
2018-08-21 13:30:00,82.9,82.92,82.74,82.91,66761.0,69.4256,69.4423,69.2916,69.4339,66761.0
2018-08-21 13:35:00,82.96,83.05,82.96,83.02,59999.0,69.4758,69.5512,69.4758,69.5261,59999.0
2018-08-21 13:40:00,83.02,83.03,82.95,82.95,43847.0,69.5261,69.5344,69.4674,69.4674,43847.0
2018-08-21 13:45:00,82.95,82.98,82.91,82.96,30179.0,69.4674,69.4926,69.4339,69.4758,30179.0
2018-08-21 13:50:00,82.95,83.01,82.9,82.93,46677.0,69.4674,69.5177,69.4256,69.4507,46677.0
2018-08-21 13:55:00,82.92,83.01,82.86,82.99,57512.0,69.4423,69.5177,69.3921,69.5009,57512.0
2018-08-21 14:00:00,82.99,83.02,82.98,83.0,74612.0,69.5009,69.5261,69.4926,69.5093,74612.0
2018-08-21 14:05:00,83.01,83.11,83.0,83.1,38611.0,69.5177,69.6014,69.5093,69.5931,38611.0
2018-08-21 14:10:00,83.1,83.11,82.98,83.06,61001.0,69.5931,69.6014,69.4926,69.5596,61001.0
2018-08-21 14:15:00,83.06,83.06,82.96,82.99,75755.0,69.5596,69.5596,69.4758,69.5009,75755.0
2018-08-21 14:20:00,83.0,83.05,82.97,82.98,71499.0,69.5093,69.5512,69.4842,69.4926,71499.0
2018-08-21 14:25:00,82.97,83.06,82.97,83.04,50042.0,69.4842,69.5596,69.4842,69.5428,50042.0
2018-08-21 14:30:00,83.03,83.04,82.99,83.03,38274.0,69.5344,69.5428,69.5009,69.5344,38274.0
2018-08-21 14:35:00,83.04,83.07,83.02,83.03,59765.0,69.5428,69.5679,69.5261,69.5344,59765.0
2018-08-21 14:40:00,83.02,83.02,82.95,82.98,43016.0,69.5261,69.5261,69.4674,69.4926,43016.0
2018-08-21 14:45:00,82.97,83.01,82.88,82.89,87240.0,69.4842,69.5177,69.4088,69.4172,87240.0
2018-08-21 14:50:00,82.9,82.91,82.84,82.84,61927.0,69.4256,69.4339,69.3753,69.3753,61927.0
2018-08-21 14:55:00,82.84,82.87,82.81,82.85,65347.0,69.3753,69.4005,69.3502,69.3837,65347.0
2018-08-21 15:00:00,82.85,83.01,82.84,83.0,78666.0,69.3837,69.5177,69.3753,69.5093,78666.0
2018-08-21 15:05:00,83.0,83.01,82.92,82.94,64042.0,69.5093,69.5177,69.4423,69.4591,64042.0
2018-08-21 15:10:00,82.95,83.02,82.95,82.95,52147.0,69.4674,69.5261,69.4674,69.4674,52147.0
2018-08-21 15:15:00,82.95,82.99,82.84,82.85,71452.0,69.4674,69.5009,69.3753,69.3837,71452.0
2018-08-21 15:20:00,82.85,82.92,82.81,82.91,62749.0,69.3837,69.4423,69.3502,69.4339,62749.0
2018-08-21 15:25:00,82.91,82.99,82.87,82.92,63007.0,69.4339,69.5009,69.4005,69.4423,63007.0
2018-08-21 15:30:00,82.92,83.01,82.84,82.99,97258.0,69.4423,69.5177,69.3753,69.5009,97258.0
2018-08-21 15:35:00,83.0,83.0,82.91,82.99,91517.0,69.5093,69.5093,69.4339,69.5009,91517.0
2018-08-21 15:40:00,83.0,83.27,82.98,83.27,115460.0,69.5093,69.7354,69.4926,69.7354,115460.0
2018-08-21 15:45:00,83.26,83.29,83.15,83.23,319049.0,69.7271,69.7522,69.6349,69.7019,319049.0
2018-08-21 15:50:00,83.22,83.51,83.2,83.45,364327.0,69.6936,69.9364,69.6768,69.8862,364327.0
2018-08-21 15:55:00,83.45,83.46,83.23,83.27,507711.0,69.8862,69.8946,69.7019,69.7354,507711.0
2018-08-22 09:30:00,88.1,88.89,87.69,87.96,1213137.0,73.7804,74.442,73.437,73.6631,1213137.0
2018-08-22 09:35:00,87.96,88.0,86.69,87.33,1216818.0,73.6631,73.6966,72.5996,73.1355,1216818.0
2018-08-22 09:40:00,87.34,88.45,87.27,87.97,630199.0,73.1439,74.0735,73.0853,73.6715,630199.0
2018-08-22 09:45:00,87.95,88.16,87.51,88.0,631868.0,73.6548,73.8306,73.2863,73.6966,631868.0
2018-08-22 09:50:00,87.99,88.02,87.62,87.9,464008.0,73.6883,73.7134,73.3784,73.6129,464008.0
2018-08-22 09:55:00,87.87,88.05,87.75,87.89,421955.0,73.5878,73.7385,73.4873,73.6045,421955.0
2018-08-22 10:00:00,87.95,88.32,87.88,88.03,469912.0,73.6548,73.9646,73.5961,73.7218,469912.0
2018-08-22 10:05:00,88.03,88.18,87.6,88.16,513585.0,73.7218,73.8474,73.3616,73.8306,513585.0
2018-08-22 10:10:00,88.16,88.16,87.85,87.9,222746.0,73.8306,73.8306,73.571,73.6129,222746.0
2018-08-22 10:15:00,87.91,87.97,87.63,87.78,345400.0,73.6213,73.6715,73.3868,73.5124,345400.0
2018-08-22 10:20:00,87.76,87.8,87.45,87.59,218570.0,73.4956,73.5291,73.236,73.3533,218570.0
2018-08-22 10:25:00,87.57,87.64,87.16,87.26,309580.0,73.3365,73.3951,72.9932,73.0769,309580.0
2018-08-22 10:30:00,87.32,87.42,87.05,87.29,187885.0,73.1272,73.2109,72.901,73.102,187885.0
2018-08-22 10:35:00,87.29,87.54,87.12,87.44,251978.0,73.102,73.3114,72.9597,73.2277,251978.0
2018-08-22 10:40:00,87.43,87.59,87.36,87.55,164332.0,73.2193,73.3533,73.1607,73.3198,164332.0
2018-08-22 10:45:00,87.55,87.84,87.53,87.57,208976.0,73.3198,73.5626,73.303,73.3365,208976.0
2018-08-22 10:50:00,87.57,87.65,87.5,87.56,154265.0,73.3365,73.4035,73.2779,73.3281,154265.0
2018-08-22 10:55:00,87.56,87.59,87.3,87.31,94535.0,73.3281,73.3533,73.1104,73.1188,94535.0
2018-08-22 11:00:00,87.31,87.39,87.14,87.37,132148.0,73.1188,73.1858,72.9764,73.169,132148.0
2018-08-22 11:05:00,87.38,87.5,87.25,87.47,88024.0,73.1774,73.2779,73.0685,73.2528,88024.0
2018-08-22 11:10:00,87.48,87.5,87.1,87.15,176501.0,73.2611,73.2779,72.9429,72.9848,176501.0
2018-08-22 11:15:00,87.15,87.35,87.07,87.34,164359.0,72.9848,73.1523,72.9178,73.1439,164359.0
2018-08-22 11:20:00,87.32,87.63,87.32,87.62,146548.0,73.1272,73.3868,73.1272,73.3784,146548.0
2018-08-22 11:25:00,87.62,87.87,87.57,87.69,166017.0,73.3784,73.5878,73.3365,73.437,166017.0
2018-08-22 11:30:00,87.72,87.9,87.71,87.89,115885.0,73.4621,73.6129,73.4538,73.6045,115885.0
2018-08-22 11:35:00,87.88,87.91,87.75,87.86,109120.0,73.5961,73.6213,73.4873,73.5794,109120.0
2018-08-22 11:40:00,87.87,87.9,87.3,87.54,171883.0,73.5878,73.6129,73.1104,73.3114,171883.0
2018-08-22 11:45:00,87.56,87.68,87.41,87.51,92640.0,73.3281,73.4286,73.2025,73.2863,92640.0
2018-08-22 11:50:00,87.5,87.56,87.17,87.26,158032.0,73.2779,73.3281,73.0015,73.0769,158032.0
2018-08-22 11:55:00,87.28,87.3,87.19,87.27,81252.0,73.0937,73.1104,73.0183,73.0853,81252.0
2018-08-22 12:00:00,87.26,87.73,87.25,87.63,179942.0,73.0769,73.4705,73.0685,73.3868,179942.0
2018-08-22 12:05:00,87.64,87.77,87.57,87.58,97250.0,73.3951,73.504,73.3365,73.3449,97250.0
2018-08-22 12:10:00,87.57,87.63,87.27,87.29,107457.0,73.3365,73.3868,73.0853,73.102,107457.0
2018-08-22 12:15:00,87.29,87.37,87.28,87.32,97987.0,73.102,73.169,73.0937,73.1272,97987.0
2018-08-22 12:20:00,87.33,87.53,87.32,87.45,195387.0,73.1355,73.303,73.1272,73.236,195387.0
2018-08-22 12:25:00,87.45,87.45,87.25,87.42,140038.0,73.236,73.236,73.0685,73.2109,140038.0
2018-08-22 12:30:00,87.43,87.46,87.32,87.39,55155.0,73.2193,73.2444,73.1272,73.1858,55155.0
2018-08-22 12:35:00,87.39,87.43,87.2,87.21,102442.0,73.1858,73.2193,73.0267,73.035,102442.0
2018-08-22 12:40:00,87.21,87.25,87.13,87.17,103522.0,73.035,73.0685,72.968,73.0015,103522.0
2018-08-22 12:45:00,87.15,87.16,87.07,87.12,79426.0,72.9848,72.9932,72.9178,72.9597,79426.0
2018-08-22 12:50:00,87.12,87.2,87.09,87.16,62069.0,72.9597,73.0267,72.9345,72.9932,62069.0
2018-08-22 12:55:00,87.15,87.32,87.12,87.23,70244.0,72.9848,73.1272,72.9597,73.0518,70244.0
2018-08-22 13:00:00,87.25,87.31,86.89,86.89,96712.0,73.0685,73.1188,72.767,72.767,96712.0
2018-08-22 13:05:00,86.9,86.99,86.51,86.61,173949.0,72.7754,72.8508,72.4488,72.5326,173949.0
2018-08-22 13:10:00,86.61,86.87,86.54,86.8,125696.0,72.5326,72.7503,72.4739,72.6917,125696.0
2018-08-22 13:15:00,86.81,86.86,86.64,86.65,102644.0,72.7,72.7419,72.5577,72.5661,102644.0
2018-08-22 13:20:00,86.66,86.93,86.59,86.91,82966.0,72.5744,72.8005,72.5158,72.7838,82966.0
2018-08-22 13:25:00,86.91,87.06,86.86,87.03,87125.0,72.7838,72.9094,72.7419,72.8843,87125.0
2018-08-22 13:30:00,87.02,87.06,86.89,87.02,89810.0,72.8759,72.9094,72.767,72.8759,89810.0
2018-08-22 13:35:00,87.02,87.03,86.83,86.84,79746.0,72.8759,72.8843,72.7168,72.7252,79746.0
2018-08-22 13:40:00,86.83,86.83,86.69,86.8,88310.0,72.7168,72.7168,72.5996,72.6917,88310.0
2018-08-22 13:45:00,86.8,87.03,86.79,86.82,68605.0,72.6917,72.8843,72.6833,72.7084,68605.0
2018-08-22 13:50:00,86.83,86.95,86.69,86.71,60291.0,72.7168,72.8173,72.5996,72.6163,60291.0
2018-08-22 13:55:00,86.7,86.8,86.69,86.78,45827.0,72.6079,72.6917,72.5996,72.6749,45827.0
2018-08-22 14:00:00,86.79,86.98,86.75,86.78,91775.0,72.6833,72.8424,72.6498,72.6749,91775.0
2018-08-22 14:05:00,86.79,86.83,86.54,86.55,82568.0,72.6833,72.7168,72.4739,72.4823,82568.0
2018-08-22 14:10:00,86.54,86.64,86.51,86.56,64671.0,72.4739,72.5577,72.4488,72.4907,64671.0
2018-08-22 14:15:00,86.56,86.56,85.9,85.91,284878.0,72.4907,72.4907,71.938,71.9463,284878.0
2018-08-22 14:20:00,85.91,86.12,85.78,85.8,225812.0,71.9463,72.1222,71.8375,71.8542,225812.0
2018-08-22 14:25:00,85.81,85.94,85.68,85.84,173979.0,71.8626,71.9715,71.7537,71.8877,173979.0
2018-08-22 14:30:00,85.84,85.97,85.57,85.74,220686.0,71.8877,71.9966,71.6616,71.804,220686.0
2018-08-22 14:35:00,85.72,85.81,85.55,85.57,90604.0,71.7872,71.8626,71.6448,71.6616,90604.0
2018-08-22 14:40:00,85.59,85.59,85.32,85.36,213782.0,71.6783,71.6783,71.4522,71.4857,213782.0
2018-08-22 14:45:00,85.33,85.33,84.48,84.67,532577.0,71.4606,71.4606,70.7488,70.9079,532577.0
2018-08-22 14:50:00,84.68,85.25,84.64,85.12,312279.0,70.9163,71.3936,70.8828,71.2847,312279.0
2018-08-22 14:55:00,85.11,85.27,84.91,85.25,124713.0,71.2764,71.4104,71.1089,71.3936,124713.0
2018-08-22 15:00:00,85.27,85.39,85.1,85.12,132871.0,71.4104,71.5109,71.268,71.2847,132871.0
2018-08-22 15:05:00,85.11,85.14,84.89,85.03,102942.0,71.2764,71.3015,71.0921,71.2094,102942.0
2018-08-22 15:10:00,85.03,85.25,85.01,85.18,116185.0,71.2094,71.3936,71.1926,71.335,116185.0
2018-08-22 15:15:00,85.17,85.47,85.17,85.37,130852.0,71.3266,71.5779,71.3266,71.4941,130852.0
2018-08-22 15:20:00,85.38,85.68,85.25,85.66,178218.0,71.5025,71.7537,71.3936,71.737,178218.0
2018-08-22 15:25:00,85.67,85.8,85.63,85.74,150506.0,71.7453,71.8542,71.7118,71.804,150506.0
2018-08-22 15:30:00,85.74,85.99,85.7,85.9,268237.0,71.804,72.0133,71.7705,71.938,268237.0
2018-08-22 15:35:00,85.9,86.16,85.78,85.85,280590.0,71.938,72.1557,71.8375,71.8961,280590.0
2018-08-22 15:40:00,85.83,86.0,85.81,85.98,156876.0,71.8793,72.0217,71.8626,72.005,156876.0
2018-08-22 15:45:00,85.97,85.98,85.7,85.79,231623.0,71.9966,72.005,71.7705,71.8458,231623.0
2018-08-22 15:50:00,85.78,85.89,85.63,85.89,199467.0,71.8375,71.9296,71.7118,71.9296,199467.0
2018-08-22 15:55:00,85.9,86.09,85.84,85.95,396770.0,71.938,72.0971,71.8877,71.9798,396770.0
2018-08-23 09:30:00,86.25,86.37,85.85,85.93,182124.0,72.2311,72.3316,71.8961,71.9631,182124.0
2018-08-23 09:35:00,85.99,86.32,85.89,86.32,94944.0,72.0133,72.2897,71.9296,72.2897,94944.0
2018-08-23 09:40:00,86.27,86.68,86.13,86.63,169778.0,72.2478,72.5912,72.1306,72.5493,169778.0
2018-08-23 09:45:00,86.64,86.93,86.52,86.93,125296.0,72.5577,72.8005,72.4572,72.8005,125296.0
2018-08-23 09:50:00,86.91,86.93,86.56,86.56,76646.0,72.7838,72.8005,72.4907,72.4907,76646.0
2018-08-23 09:55:00,86.55,86.56,86.17,86.28,84740.0,72.4823,72.4907,72.1641,72.2562,84740.0
2018-08-23 10:00:00,86.28,86.59,86.25,86.52,93003.0,72.2562,72.5158,72.2311,72.4572,93003.0
2018-08-23 10:05:00,86.5,86.67,86.38,86.66,48112.0,72.4404,72.5828,72.3399,72.5744,48112.0
2018-08-23 10:10:00,86.66,86.67,86.55,86.63,74712.0,72.5744,72.5828,72.4823,72.5493,74712.0
2018-08-23 10:15:00,86.64,86.87,86.64,86.87,93131.0,72.5577,72.7503,72.5577,72.7503,93131.0
2018-08-23 10:20:00,86.86,86.88,86.68,86.76,92579.0,72.7419,72.7587,72.5912,72.6582,92579.0
2018-08-23 10:25:00,86.78,87.1,86.67,87.1,106693.0,72.6749,72.9429,72.5828,72.9429,106693.0
2018-08-23 10:30:00,87.08,87.19,86.93,86.94,77971.0,72.9262,73.0183,72.8005,72.8089,77971.0
2018-08-23 10:35:00,86.93,86.95,86.75,86.79,63963.0,72.8005,72.8173,72.6498,72.6833,63963.0
2018-08-23 10:40:00,86.78,86.82,86.71,86.78,41371.0,72.6749,72.7084,72.6163,72.6749,41371.0
2018-08-23 10:45:00,86.78,86.79,86.51,86.51,68506.0,72.6749,72.6833,72.4488,72.4488,68506.0
2018-08-23 10:50:00,86.51,86.56,86.47,86.49,99223.0,72.4488,72.4907,72.4153,72.4321,99223.0
2018-08-23 10:55:00,86.48,86.64,86.36,86.44,90305.0,72.4237,72.5577,72.3232,72.3902,90305.0
2018-08-23 11:00:00,86.44,86.64,86.4,86.61,73834.0,72.3902,72.5577,72.3567,72.5326,73834.0
2018-08-23 11:05:00,86.62,86.62,86.34,86.43,72176.0,72.5409,72.5409,72.3064,72.3818,72176.0
2018-08-23 11:10:00,86.42,86.66,86.33,86.65,65689.0,72.3734,72.5744,72.2981,72.5661,65689.0
2018-08-23 11:15:00,86.65,86.77,86.54,86.62,52659.0,72.5661,72.6666,72.4739,72.5409,52659.0
2018-08-23 11:20:00,86.61,86.86,86.5,86.85,56681.0,72.5326,72.7419,72.4404,72.7335,56681.0
2018-08-23 11:25:00,86.83,86.94,86.75,86.77,55344.0,72.7168,72.8089,72.6498,72.6666,55344.0
2018-08-23 11:30:00,86.72,86.89,86.64,86.87,64118.0,72.6247,72.767,72.5577,72.7503,64118.0
2018-08-23 11:35:00,86.89,86.91,86.7,86.82,34317.0,72.767,72.7838,72.6079,72.7084,34317.0
2018-08-23 11:40:00,86.82,86.89,86.72,86.75,55600.0,72.7084,72.767,72.6247,72.6498,55600.0
2018-08-23 11:45:00,86.74,87.02,86.73,86.93,97721.0,72.6414,72.8759,72.6331,72.8005,97721.0
2018-08-23 11:50:00,86.92,87.04,86.87,86.96,50639.0,72.7922,72.8927,72.7503,72.8257,50639.0
2018-08-23 11:55:00,86.96,87.01,86.88,86.9,22980.0,72.8257,72.8675,72.7587,72.7754,22980.0
2018-08-23 12:00:00,86.91,86.95,86.84,86.9,22676.0,72.7838,72.8173,72.7252,72.7754,22676.0
2018-08-23 12:05:00,86.9,87.0,86.89,86.96,28605.0,72.7754,72.8592,72.767,72.8257,28605.0
2018-08-23 12:10:00,86.96,87.01,86.87,86.88,37665.0,72.8257,72.8675,72.7503,72.7587,37665.0
2018-08-23 12:15:00,86.88,86.88,86.74,86.78,37648.0,72.7587,72.7587,72.6414,72.6749,37648.0
2018-08-23 12:20:00,86.78,86.8,86.72,86.77,28673.0,72.6749,72.6917,72.6247,72.6666,28673.0
2018-08-23 12:25:00,86.79,86.9,86.78,86.82,76124.0,72.6833,72.7754,72.6749,72.7084,76124.0
2018-08-23 12:30:00,86.81,86.87,86.71,86.71,71879.0,72.7,72.7503,72.6163,72.6163,71879.0
2018-08-23 12:35:00,86.72,86.75,86.64,86.75,30513.0,72.6247,72.6498,72.5577,72.6498,30513.0
2018-08-23 12:40:00,86.75,86.84,86.71,86.83,43354.0,72.6498,72.7252,72.6163,72.7168,43354.0
2018-08-23 12:45:00,86.84,86.86,86.79,86.85,28222.0,72.7252,72.7419,72.6833,72.7335,28222.0
2018-08-23 12:50:00,86.85,86.86,86.72,86.73,31569.0,72.7335,72.7419,72.6247,72.6331,31569.0
2018-08-23 12:55:00,86.73,86.81,86.71,86.8,36074.0,72.6331,72.7,72.6163,72.6917,36074.0
2018-08-23 13:00:00,86.8,86.82,86.74,86.78,50989.0,72.6917,72.7084,72.6414,72.6749,50989.0
2018-08-23 13:05:00,86.77,86.95,86.77,86.95,64671.0,72.6666,72.8173,72.6666,72.8173,64671.0
2018-08-23 13:10:00,86.94,86.96,86.88,86.92,44924.0,72.8089,72.8257,72.7587,72.7922,44924.0
2018-08-23 13:15:00,86.92,86.94,86.91,86.93,25171.0,72.7922,72.8089,72.7838,72.8005,25171.0
2018-08-23 13:20:00,86.94,86.98,86.88,86.92,42196.0,72.8089,72.8424,72.7587,72.7922,42196.0
2018-08-23 13:25:00,86.91,86.95,86.85,86.89,56924.0,72.7838,72.8173,72.7335,72.767,56924.0
2018-08-23 13:30:00,86.89,86.9,86.79,86.86,32672.0,72.767,72.7754,72.6833,72.7419,32672.0
2018-08-23 13:35:00,86.87,86.87,86.76,86.85,54129.0,72.7503,72.7503,72.6582,72.7335,54129.0
2018-08-23 13:40:00,86.85,86.86,86.82,86.83,23328.0,72.7335,72.7419,72.7084,72.7168,23328.0
2018-08-23 13:45:00,86.83,86.84,86.78,86.81,20515.0,72.7168,72.7252,72.6749,72.7,20515.0
2018-08-23 13:50:00,86.81,86.89,86.81,86.89,14119.0,72.7,72.767,72.7,72.767,14119.0
2018-08-23 13:55:00,86.88,87.03,86.88,87.01,79297.0,72.7587,72.8843,72.7587,72.8675,79297.0
2018-08-23 14:00:00,87.02,87.16,86.99,87.11,93145.0,72.8759,72.9932,72.8508,72.9513,93145.0
2018-08-23 14:05:00,87.12,87.17,87.1,87.13,83832.0,72.9597,73.0015,72.9429,72.968,83832.0
2018-08-23 14:10:00,87.13,87.15,87.08,87.14,44661.0,72.968,72.9848,72.9262,72.9764,44661.0
2018-08-23 14:15:00,87.14,87.16,87.09,87.14,33944.0,72.9764,72.9932,72.9345,72.9764,33944.0
2018-08-23 14:20:00,87.14,87.16,87.13,87.15,37363.0,72.9764,72.9932,72.968,72.9848,37363.0
2018-08-23 14:25:00,87.14,87.15,87.07,87.08,50128.0,72.9764,72.9848,72.9178,72.9262,50128.0
2018-08-23 14:30:00,87.08,87.08,86.97,86.98,51060.0,72.9262,72.9262,72.834,72.8424,51060.0
2018-08-23 14:35:00,86.98,86.99,86.85,86.97,68081.0,72.8424,72.8508,72.7335,72.834,68081.0
2018-08-23 14:40:00,86.96,86.96,86.86,86.89,57198.0,72.8257,72.8257,72.7419,72.767,57198.0
2018-08-23 14:45:00,86.9,86.93,86.84,86.93,47003.0,72.7754,72.8005,72.7252,72.8005,47003.0
2018-08-23 14:50:00,86.93,87.01,86.88,87.0,48884.0,72.8005,72.8675,72.7587,72.8592,48884.0
2018-08-23 14:55:00,87.01,87.01,86.91,86.92,38097.0,72.8675,72.8675,72.7838,72.7922,38097.0
2018-08-23 15:00:00,86.92,86.96,86.85,86.9,39399.0,72.7922,72.8257,72.7335,72.7754,39399.0
2018-08-23 15:05:00,86.9,86.93,86.89,86.91,23410.0,72.7754,72.8005,72.767,72.7838,23410.0
2018-08-23 15:10:00,86.92,86.95,86.77,86.77,57841.0,72.7922,72.8173,72.6666,72.6666,57841.0
2018-08-23 15:15:00,86.77,86.78,86.58,86.64,96897.0,72.6666,72.6749,72.5074,72.5577,96897.0
2018-08-23 15:20:00,86.65,86.7,86.63,86.7,48854.0,72.5661,72.6079,72.5493,72.6079,48854.0
2018-08-23 15:25:00,86.7,86.73,86.61,86.61,46531.0,72.6079,72.6331,72.5326,72.5326,46531.0
2018-08-23 15:30:00,86.62,86.62,86.53,86.54,71850.0,72.5409,72.5409,72.4656,72.4739,71850.0
2018-08-23 15:35:00,86.53,86.54,86.41,86.5,116353.0,72.4656,72.4739,72.3651,72.4404,116353.0
2018-08-23 15:40:00,86.5,86.62,86.48,86.52,130419.0,72.4404,72.5409,72.4237,72.4572,130419.0
2018-08-23 15:45:00,86.52,86.74,86.51,86.73,128179.0,72.4572,72.6414,72.4488,72.6331,128179.0
2018-08-23 15:50:00,86.73,86.74,86.55,86.64,141981.0,72.6331,72.6414,72.4823,72.5577,141981.0
2018-08-23 15:55:00,86.65,86.76,86.65,86.72,298339.0,72.5661,72.6582,72.5661,72.6247,298339.0
2018-08-24 09:30:00,86.44,86.51,86.14,86.28,211883.0,72.3902,72.4488,72.139,72.2562,211883.0
2018-08-24 09:35:00,86.33,86.97,86.3,86.93,76653.0,72.2981,72.834,72.2729,72.8005,76653.0
2018-08-24 09:40:00,86.92,86.93,86.55,86.61,52820.0,72.7922,72.8005,72.4823,72.5326,52820.0
2018-08-24 09:45:00,86.6,86.86,86.44,86.82,64922.0,72.5242,72.7419,72.3902,72.7084,64922.0
2018-08-24 09:50:00,86.82,86.85,86.61,86.76,57358.0,72.7084,72.7335,72.5326,72.6582,57358.0
2018-08-24 09:55:00,86.76,86.78,86.62,86.74,89059.0,72.6582,72.6749,72.5409,72.6414,89059.0
2018-08-24 10:00:00,86.73,86.73,86.27,86.35,61144.0,72.6331,72.6331,72.2478,72.3148,61144.0
2018-08-24 10:05:00,86.37,86.45,86.2,86.36,42772.0,72.3316,72.3986,72.1892,72.3232,42772.0
2018-08-24 10:10:00,86.37,86.48,86.37,86.42,42326.0,72.3316,72.4237,72.3316,72.3734,42326.0
2018-08-24 10:15:00,86.41,86.5,86.39,86.4,29884.0,72.3651,72.4404,72.3483,72.3567,29884.0
2018-08-24 10:20:00,86.39,86.49,86.34,86.44,57354.0,72.3483,72.4321,72.3064,72.3902,57354.0
2018-08-24 10:25:00,86.43,86.51,86.39,86.45,30750.0,72.3818,72.4488,72.3483,72.3986,30750.0
2018-08-24 10:30:00,86.46,86.46,86.4,86.43,21012.0,72.4069,72.4069,72.3567,72.3818,21012.0
2018-08-24 10:35:00,86.42,86.65,86.39,86.65,32232.0,72.3734,72.5661,72.3483,72.5661,32232.0
2018-08-24 10:40:00,86.63,86.68,86.52,86.55,29825.0,72.5493,72.5912,72.4572,72.4823,29825.0
2018-08-24 10:45:00,86.55,86.6,86.47,86.57,32671.0,72.4823,72.5242,72.4153,72.4991,32671.0
2018-08-24 10:50:00,86.58,86.59,86.5,86.58,40395.0,72.5074,72.5158,72.4404,72.5074,40395.0
2018-08-24 10:55:00,86.6,86.8,86.57,86.76,66099.0,72.5242,72.6917,72.4991,72.6582,66099.0
2018-08-24 11:00:00,86.77,86.86,86.7,86.86,46614.0,72.6666,72.7419,72.6079,72.7419,46614.0
2018-08-24 11:05:00,86.86,86.92,86.77,86.86,62614.0,72.7419,72.7922,72.6666,72.7419,62614.0
2018-08-24 11:10:00,86.86,86.89,86.83,86.88,35841.0,72.7419,72.767,72.7168,72.7587,35841.0
2018-08-24 11:15:00,86.88,86.89,86.77,86.8,31532.0,72.7587,72.767,72.6666,72.6917,31532.0
2018-08-24 11:20:00,86.79,86.91,86.74,86.89,38401.0,72.6833,72.7838,72.6414,72.767,38401.0
2018-08-24 11:25:00,86.89,87.05,86.89,87.03,62806.0,72.767,72.901,72.767,72.8843,62806.0
2018-08-24 11:30:00,87.03,87.06,86.95,86.99,42993.0,72.8843,72.9094,72.8173,72.8508,42993.0
2018-08-24 11:35:00,86.98,87.09,86.98,87.09,44368.0,72.8424,72.9345,72.8424,72.9345,44368.0
2018-08-24 11:40:00,87.08,87.16,87.08,87.1,43084.0,72.9262,72.9932,72.9262,72.9429,43084.0
2018-08-24 11:45:00,87.09,87.11,87.04,87.1,54352.0,72.9345,72.9513,72.8927,72.9429,54352.0
2018-08-24 11:50:00,87.09,87.42,87.09,87.41,111426.0,72.9345,73.2109,72.9345,73.2025,111426.0
2018-08-24 11:55:00,87.41,87.55,87.39,87.53,65642.0,73.2025,73.3198,73.1858,73.303,65642.0
2018-08-24 12:00:00,87.53,87.57,87.43,87.52,41405.0,73.303,73.3365,73.2193,73.2946,41405.0
2018-08-24 12:05:00,87.52,87.52,87.43,87.46,27966.0,73.2946,73.2946,73.2193,73.2444,27966.0
2018-08-24 12:10:00,87.46,87.54,87.45,87.52,26509.0,73.2444,73.3114,73.236,73.2946,26509.0
2018-08-24 12:15:00,87.52,87.58,87.49,87.57,22652.0,73.2946,73.3449,73.2695,73.3365,22652.0
2018-08-24 12:20:00,87.57,87.6,87.53,87.59,29752.0,73.3365,73.3616,73.303,73.3533,29752.0
2018-08-24 12:25:00,87.6,87.63,87.53,87.6,34031.0,73.3616,73.3868,73.303,73.3616,34031.0
2018-08-24 12:30:00,87.61,87.64,87.45,87.49,33004.0,73.37,73.3951,73.236,73.2695,33004.0
2018-08-24 12:35:00,87.5,87.51,87.41,87.49,23193.0,73.2779,73.2863,73.2025,73.2695,23193.0
2018-08-24 12:40:00,87.49,87.49,87.39,87.45,31959.0,73.2695,73.2695,73.1858,73.236,31959.0
2018-08-24 12:45:00,87.44,87.5,87.35,87.5,25894.0,73.2277,73.2779,73.1523,73.2779,25894.0
2018-08-24 12:50:00,87.51,87.59,87.49,87.5,39229.0,73.2863,73.3533,73.2695,73.2779,39229.0
2018-08-24 12:55:00,87.5,87.57,87.49,87.55,23329.0,73.2779,73.3365,73.2695,73.3198,23329.0
2018-08-24 13:00:00,87.56,87.65,87.56,87.62,27731.0,73.3281,73.4035,73.3281,73.3784,27731.0
2018-08-24 13:05:00,87.63,87.67,87.6,87.6,40719.0,73.3868,73.4203,73.3616,73.3616,40719.0
2018-08-24 13:10:00,87.6,87.6,87.47,87.48,23152.0,73.3616,73.3616,73.2528,73.2611,23152.0
2018-08-24 13:15:00,87.48,87.51,87.39,87.45,27692.0,73.2611,73.2863,73.1858,73.236,27692.0
2018-08-24 13:20:00,87.46,87.58,87.46,87.54,20842.0,73.2444,73.3449,73.2444,73.3114,20842.0
2018-08-24 13:25:00,87.52,87.52,87.44,87.44,13033.0,73.2946,73.2946,73.2277,73.2277,13033.0
2018-08-24 13:30:00,87.44,87.45,87.31,87.4,32398.0,73.2277,73.236,73.1188,73.1942,32398.0
2018-08-24 13:35:00,87.39,87.42,87.38,87.39,11839.0,73.1858,73.2109,73.1774,73.1858,11839.0
2018-08-24 13:40:00,87.39,87.39,87.29,87.37,24550.0,73.1858,73.1858,73.102,73.169,24550.0
2018-08-24 13:45:00,87.36,87.48,87.31,87.47,20712.0,73.1607,73.2611,73.1188,73.2528,20712.0
2018-08-24 13:50:00,87.47,87.54,87.46,87.53,28010.0,73.2528,73.3114,73.2444,73.303,28010.0
2018-08-24 13:55:00,87.52,87.66,87.52,87.65,46814.0,73.2946,73.4119,73.2946,73.4035,46814.0
2018-08-24 14:00:00,87.64,87.72,87.59,87.62,48285.0,73.3951,73.4621,73.3533,73.3784,48285.0
2018-08-24 14:05:00,87.62,87.67,87.58,87.67,25858.0,73.3784,73.4203,73.3449,73.4203,25858.0
2018-08-24 14:10:00,87.67,87.69,87.64,87.67,19730.0,73.4203,73.437,73.3951,73.4203,19730.0
2018-08-24 14:15:00,87.66,87.73,87.64,87.66,25299.0,73.4119,73.4705,73.3951,73.4119,25299.0
2018-08-24 14:20:00,87.66,87.69,87.65,87.67,17983.0,73.4119,73.437,73.4035,73.4203,17983.0
2018-08-24 14:25:00,87.68,87.7,87.64,87.64,38256.0,73.4286,73.4454,73.3951,73.3951,38256.0
2018-08-24 14:30:00,87.63,87.68,87.63,87.67,25464.0,73.3868,73.4286,73.3868,73.4203,25464.0
2018-08-24 14:35:00,87.67,87.68,87.63,87.64,19010.0,73.4203,73.4286,73.3868,73.3951,19010.0
2018-08-24 14:40:00,87.64,87.69,87.57,87.61,30100.0,73.3951,73.437,73.3365,73.37,30100.0
2018-08-24 14:45:00,87.61,87.71,87.6,87.7,28345.0,73.37,73.4538,73.3616,73.4454,28345.0
2018-08-24 14:50:00,87.7,87.71,87.66,87.7,17814.0,73.4454,73.4538,73.4119,73.4454,17814.0
2018-08-24 14:55:00,87.71,87.73,87.66,87.69,26870.0,73.4538,73.4705,73.4119,73.437,26870.0
2018-08-24 15:00:00,87.69,87.69,87.57,87.6,30186.0,73.437,73.437,73.3365,73.3616,30186.0
2018-08-24 15:05:00,87.59,87.59,87.5,87.52,24910.0,73.3533,73.3533,73.2779,73.2946,24910.0
2018-08-24 15:10:00,87.52,87.57,87.46,87.54,59957.0,73.2946,73.3365,73.2444,73.3114,59957.0
2018-08-24 15:15:00,87.55,87.57,87.5,87.57,42479.0,73.3198,73.3365,73.2779,73.3365,42479.0
2018-08-24 15:20:00,87.58,87.58,87.45,87.47,41647.0,73.3449,73.3449,73.236,73.2528,41647.0
2018-08-24 15:25:00,87.47,87.47,87.41,87.44,29501.0,73.2528,73.2528,73.2025,73.2277,29501.0
2018-08-24 15:30:00,87.43,87.44,87.36,87.42,61512.0,73.2193,73.2277,73.1607,73.2109,61512.0
2018-08-24 15:35:00,87.42,87.43,87.34,87.38,42927.0,73.2109,73.2193,73.1439,73.1774,42927.0
2018-08-24 15:40:00,87.38,87.47,87.38,87.39,76125.0,73.1774,73.2528,73.1774,73.1858,76125.0
2018-08-24 15:45:00,87.38,87.4,87.35,87.38,78242.0,73.1774,73.1942,73.1523,73.1774,78242.0
2018-08-24 15:50:00,87.38,87.39,87.28,87.33,96437.0,73.1774,73.1858,73.0937,73.1355,96437.0
2018-08-24 15:55:00,87.33,87.36,87.18,87.3,252822.0,73.1355,73.1607,73.0099,73.1104,252822.0
2018-08-27 09:30:00,87.38,87.47,87.1,87.24,156743.0,73.1774,73.2528,72.9429,73.0602,156743.0
2018-08-27 09:35:00,87.27,87.53,87.27,87.44,50940.0,73.0853,73.303,73.0853,73.2277,50940.0
2018-08-27 09:40:00,87.4,87.59,87.4,87.49,41818.0,73.1942,73.3533,73.1942,73.2695,41818.0
2018-08-27 09:45:00,87.5,87.59,87.31,87.32,45478.0,73.2779,73.3533,73.1188,73.1272,45478.0
2018-08-27 09:50:00,87.33,87.4,87.22,87.31,43394.0,73.1355,73.1942,73.0434,73.1188,43394.0
2018-08-27 09:55:00,87.31,87.38,87.19,87.29,58649.0,73.1188,73.1774,73.0183,73.102,58649.0
2018-08-27 10:00:00,87.27,87.35,86.82,86.92,116876.0,73.0853,73.1523,72.7084,72.7922,116876.0
2018-08-27 10:05:00,86.91,86.93,86.71,86.89,78643.0,72.7838,72.8005,72.6163,72.767,78643.0
2018-08-27 10:10:00,86.88,86.93,86.75,86.78,36151.0,72.7587,72.8005,72.6498,72.6749,36151.0
2018-08-27 10:15:00,86.77,87.02,86.77,86.95,36813.0,72.6666,72.8759,72.6666,72.8173,36813.0
2018-08-27 10:20:00,86.94,86.94,86.75,86.84,33219.0,72.8089,72.8089,72.6498,72.7252,33219.0
2018-08-27 10:25:00,86.82,86.83,86.67,86.68,40096.0,72.7084,72.7168,72.5828,72.5912,40096.0
2018-08-27 10:30:00,86.66,86.72,86.58,86.58,34926.0,72.5744,72.6247,72.5074,72.5074,34926.0
2018-08-27 10:35:00,86.56,86.6,86.46,86.48,54499.0,72.4907,72.5242,72.4069,72.4237,54499.0
2018-08-27 10:40:00,86.49,86.65,86.49,86.64,36221.0,72.4321,72.5661,72.4321,72.5577,36221.0
2018-08-27 10:45:00,86.65,86.66,86.42,86.45,34300.0,72.5661,72.5744,72.3734,72.3986,34300.0
2018-08-27 10:50:00,86.45,86.66,86.45,86.65,37186.0,72.3986,72.5744,72.3986,72.5661,37186.0
2018-08-27 10:55:00,86.66,86.81,86.6,86.61,46176.0,72.5744,72.7,72.5242,72.5326,46176.0
2018-08-27 11:00:00,86.59,86.62,86.48,86.49,34736.0,72.5158,72.5409,72.4237,72.4321,34736.0
2018-08-27 11:05:00,86.5,86.57,86.32,86.32,41731.0,72.4404,72.4991,72.2897,72.2897,41731.0
2018-08-27 11:10:00,86.31,86.51,86.3,86.46,50853.0,72.2813,72.4488,72.2729,72.4069,50853.0
2018-08-27 11:15:00,86.46,86.51,86.32,86.33,71549.0,72.4069,72.4488,72.2897,72.2981,71549.0
2018-08-27 11:20:00,86.33,86.41,86.22,86.28,39324.0,72.2981,72.3651,72.2059,72.2562,39324.0
2018-08-27 11:25:00,86.28,86.44,86.27,86.4,34091.0,72.2562,72.3902,72.2478,72.3567,34091.0
2018-08-27 11:30:00,86.39,86.58,86.39,86.52,52031.0,72.3483,72.5074,72.3483,72.4572,52031.0
2018-08-27 11:35:00,86.52,86.54,86.44,86.44,36675.0,72.4572,72.4739,72.3902,72.3902,36675.0
2018-08-27 11:40:00,86.43,86.57,86.43,86.54,28758.0,72.3818,72.4991,72.3818,72.4739,28758.0
2018-08-27 11:45:00,86.55,86.65,86.53,86.62,29779.0,72.4823,72.5661,72.4656,72.5409,29779.0
2018-08-27 11:50:00,86.62,86.65,86.57,86.57,36065.0,72.5409,72.5661,72.4991,72.4991,36065.0
2018-08-27 11:55:00,86.56,86.61,86.54,86.55,22557.0,72.4907,72.5326,72.4739,72.4823,22557.0
2018-08-27 12:00:00,86.56,86.58,86.49,86.58,20697.0,72.4907,72.5074,72.4321,72.5074,20697.0
2018-08-27 12:05:00,86.58,86.59,86.47,86.52,17207.0,72.5074,72.5158,72.4153,72.4572,17207.0
2018-08-27 12:10:00,86.52,86.55,86.48,86.5,22676.0,72.4572,72.4823,72.4237,72.4404,22676.0
2018-08-27 12:15:00,86.5,86.54,86.43,86.46,39918.0,72.4404,72.4739,72.3818,72.4069,39918.0
2018-08-27 12:20:00,86.47,86.52,86.44,86.47,20164.0,72.4153,72.4572,72.3902,72.4153,20164.0
2018-08-27 12:25:00,86.45,86.49,86.42,86.49,18700.0,72.3986,72.4321,72.3734,72.4321,18700.0
2018-08-27 12:30:00,86.49,86.59,86.49,86.53,24248.0,72.4321,72.5158,72.4321,72.4656,24248.0
2018-08-27 12:35:00,86.53,86.59,86.52,86.53,55663.0,72.4656,72.5158,72.4572,72.4656,55663.0
2018-08-27 12:40:00,86.54,86.61,86.53,86.59,23145.0,72.4739,72.5326,72.4656,72.5158,23145.0
2018-08-27 12:45:00,86.59,86.68,86.57,86.68,32637.0,72.5158,72.5912,72.4991,72.5912,32637.0
2018-08-27 12:50:00,86.67,86.68,86.57,86.6,20549.0,72.5828,72.5912,72.4991,72.5242,20549.0
2018-08-27 12:55:00,86.61,86.68,86.6,86.63,18117.0,72.5326,72.5912,72.5242,72.5493,18117.0
2018-08-27 13:00:00,86.64,86.64,86.6,86.63,18159.0,72.5577,72.5577,72.5242,72.5493,18159.0
2018-08-27 13:05:00,86.62,86.62,86.5,86.53,21130.0,72.5409,72.5409,72.4404,72.4656,21130.0
2018-08-27 13:10:00,86.53,86.58,86.51,86.52,16057.0,72.4656,72.5074,72.4488,72.4572,16057.0
2018-08-27 13:15:00,86.52,86.58,86.52,86.57,12825.0,72.4572,72.5074,72.4572,72.4991,12825.0
2018-08-27 13:20:00,86.56,86.62,86.53,86.54,16794.0,72.4907,72.5409,72.4656,72.4739,16794.0
2018-08-27 13:25:00,86.53,86.58,86.52,86.58,10984.0,72.4656,72.5074,72.4572,72.5074,10984.0
2018-08-27 13:30:00,86.57,86.68,86.57,86.68,22573.0,72.4991,72.5912,72.4991,72.5912,22573.0
2018-08-27 13:35:00,86.69,86.73,86.67,86.69,21022.0,72.5996,72.6331,72.5828,72.5996,21022.0
2018-08-27 13:40:00,86.69,86.7,86.66,86.68,13799.0,72.5996,72.6079,72.5744,72.5912,13799.0
2018-08-27 13:45:00,86.67,86.7,86.66,86.69,10029.0,72.5828,72.6079,72.5744,72.5996,10029.0
2018-08-27 13:50:00,86.68,86.7,86.62,86.65,24384.0,72.5912,72.6079,72.5409,72.5661,24384.0
2018-08-27 13:55:00,86.65,86.7,86.6,86.7,29165.0,72.5661,72.6079,72.5242,72.6079,29165.0
2018-08-27 14:00:00,86.68,86.7,86.64,86.67,11754.0,72.5912,72.6079,72.5577,72.5828,11754.0
2018-08-27 14:05:00,86.67,86.73,86.65,86.73,17435.0,72.5828,72.6331,72.5661,72.6331,17435.0
2018-08-27 14:10:00,86.74,86.83,86.74,86.83,21066.0,72.6414,72.7168,72.6414,72.7168,21066.0
2018-08-27 14:15:00,86.84,86.84,86.74,86.75,22061.0,72.7252,72.7252,72.6414,72.6498,22061.0
2018-08-27 14:20:00,86.74,86.76,86.69,86.75,20177.0,72.6414,72.6582,72.5996,72.6498,20177.0
2018-08-27 14:25:00,86.75,86.8,86.73,86.8,21682.0,72.6498,72.6917,72.6331,72.6917,21682.0
2018-08-27 14:30:00,86.8,86.8,86.7,86.73,39325.0,72.6917,72.6917,72.6079,72.6331,39325.0
2018-08-27 14:35:00,86.73,86.77,86.69,86.72,17531.0,72.6331,72.6666,72.5996,72.6247,17531.0
2018-08-27 14:40:00,86.71,86.72,86.62,86.63,18385.0,72.6163,72.6247,72.5409,72.5493,18385.0
2018-08-27 14:45:00,86.62,86.64,86.58,86.62,18288.0,72.5409,72.5577,72.5074,72.5409,18288.0
2018-08-27 14:50:00,86.62,86.74,86.61,86.63,88597.0,72.5409,72.6414,72.5326,72.5493,88597.0
2018-08-27 14:55:00,86.63,86.7,86.63,86.67,24283.0,72.5493,72.6079,72.5493,72.5828,24283.0
2018-08-27 15:00:00,86.66,86.69,86.54,86.54,56124.0,72.5744,72.5996,72.4739,72.4739,56124.0
2018-08-27 15:05:00,86.55,86.55,86.49,86.53,26544.0,72.4823,72.4823,72.4321,72.4656,26544.0
2018-08-27 15:10:00,86.54,86.55,86.38,86.44,91321.0,72.4739,72.4823,72.3399,72.3902,91321.0
2018-08-27 15:15:00,86.44,86.52,86.39,86.47,24811.0,72.3902,72.4572,72.3483,72.4153,24811.0
2018-08-27 15:20:00,86.48,86.51,86.45,86.49,27044.0,72.4237,72.4488,72.3986,72.4321,27044.0
2018-08-27 15:25:00,86.5,86.55,86.46,86.47,33598.0,72.4404,72.4823,72.4069,72.4153,33598.0
2018-08-27 15:30:00,86.46,86.47,86.38,86.42,76658.0,72.4069,72.4153,72.3399,72.3734,76658.0
2018-08-27 15:35:00,86.42,86.42,86.36,86.36,51471.0,72.3734,72.3734,72.3232,72.3232,51471.0
2018-08-27 15:40:00,86.36,86.5,86.36,86.49,48203.0,72.3232,72.4404,72.3232,72.4321,48203.0
2018-08-27 15:45:00,86.49,86.56,86.46,86.56,51580.0,72.4321,72.4907,72.4069,72.4907,51580.0
2018-08-27 15:50:00,86.55,86.56,86.49,86.55,80036.0,72.4823,72.4907,72.4321,72.4823,80036.0
2018-08-27 15:55:00,86.55,86.6,86.5,86.6,179556.0,72.4823,72.5242,72.4404,72.5242,179556.0
2018-08-28 09:30:00,86.82,87.56,86.77,87.44,188880.0,72.7084,73.3281,72.6666,73.2277,188880.0
2018-08-28 09:35:00,87.47,87.63,87.22,87.35,77665.0,73.2528,73.3868,73.0434,73.1523,77665.0
2018-08-28 09:40:00,87.38,87.47,87.26,87.37,40904.0,73.1774,73.2528,73.0769,73.169,40904.0
2018-08-28 09:45:00,87.37,87.37,87.06,87.22,60606.0,73.169,73.169,72.9094,73.0434,60606.0
2018-08-28 09:50:00,87.21,87.22,87.06,87.18,24918.0,73.035,73.0434,72.9094,73.0099,24918.0
2018-08-28 09:55:00,87.19,87.2,86.92,86.96,43543.0,73.0183,73.0267,72.7922,72.8257,43543.0
2018-08-28 10:00:00,86.95,87.1,86.93,86.99,48109.0,72.8173,72.9429,72.8005,72.8508,48109.0
2018-08-28 10:05:00,87.01,87.07,86.78,86.85,49289.0,72.8675,72.9178,72.6749,72.7335,49289.0
2018-08-28 10:10:00,86.86,86.86,86.66,86.7,39801.0,72.7419,72.7419,72.5744,72.6079,39801.0
2018-08-28 10:15:00,86.68,86.85,86.59,86.76,31264.0,72.5912,72.7335,72.5158,72.6582,31264.0
2018-08-28 10:20:00,86.75,87.01,86.72,87.0,30751.0,72.6498,72.8675,72.6247,72.8592,30751.0
2018-08-28 10:25:00,87.0,87.07,86.97,87.06,43233.0,72.8592,72.9178,72.834,72.9094,43233.0
2018-08-28 10:30:00,87.06,87.08,86.92,86.92,43392.0,72.9094,72.9262,72.7922,72.7922,43392.0
2018-08-28 10:35:00,86.92,86.94,86.83,86.87,33713.0,72.7922,72.8089,72.7168,72.7503,33713.0
2018-08-28 10:40:00,86.87,86.87,86.73,86.77,35597.0,72.7503,72.7503,72.6331,72.6666,35597.0
2018-08-28 10:45:00,86.77,86.82,86.68,86.71,76151.0,72.6666,72.7084,72.5912,72.6163,76151.0
2018-08-28 10:50:00,86.72,87.03,86.68,86.98,107114.0,72.6247,72.8843,72.5912,72.8424,107114.0
2018-08-28 10:55:00,86.97,86.97,86.81,86.86,24983.0,72.834,72.834,72.7,72.7419,24983.0
2018-08-28 11:00:00,86.86,86.89,86.73,86.79,22326.0,72.7419,72.767,72.6331,72.6833,22326.0
2018-08-28 11:05:00,86.79,86.81,86.73,86.77,18478.0,72.6833,72.7,72.6331,72.6666,18478.0
2018-08-28 11:10:00,86.76,86.91,86.76,86.89,18476.0,72.6582,72.7838,72.6582,72.767,18476.0
2018-08-28 11:15:00,86.89,86.94,86.67,86.71,85232.0,72.767,72.8089,72.5828,72.6163,85232.0
2018-08-28 11:20:00,86.73,86.79,86.59,86.59,20973.0,72.6331,72.6833,72.5158,72.5158,20973.0
2018-08-28 11:25:00,86.58,86.65,86.58,86.6,28208.0,72.5074,72.5661,72.5074,72.5242,28208.0
2018-08-28 11:30:00,86.59,86.71,86.56,86.64,24563.0,72.5158,72.6163,72.4907,72.5577,24563.0
2018-08-28 11:35:00,86.63,86.64,86.57,86.58,19848.0,72.5493,72.5577,72.4991,72.5074,19848.0
2018-08-28 11:40:00,86.59,86.66,86.55,86.63,49690.0,72.5158,72.5744,72.4823,72.5493,49690.0
2018-08-28 11:45:00,86.63,86.68,86.57,86.58,16080.0,72.5493,72.5912,72.4991,72.5074,16080.0
2018-08-28 11:50:00,86.57,86.63,86.55,86.59,15762.0,72.4991,72.5493,72.4823,72.5158,15762.0
2018-08-28 11:55:00,86.6,86.6,86.45,86.51,21673.0,72.5242,72.5242,72.3986,72.4488,21673.0
2018-08-28 12:00:00,86.5,86.56,86.49,86.56,13899.0,72.4404,72.4907,72.4321,72.4907,13899.0
2018-08-28 12:05:00,86.56,86.6,86.46,86.47,26231.0,72.4907,72.5242,72.4069,72.4153,26231.0
2018-08-28 12:10:00,86.47,86.54,86.45,86.51,26879.0,72.4153,72.4739,72.3986,72.4488,26879.0
2018-08-28 12:15:00,86.52,86.6,86.51,86.55,34509.0,72.4572,72.5242,72.4488,72.4823,34509.0
2018-08-28 12:20:00,86.55,86.62,86.54,86.62,15547.0,72.4823,72.5409,72.4739,72.5409,15547.0
2018-08-28 12:25:00,86.62,86.62,86.54,86.6,33417.0,72.5409,72.5409,72.4739,72.5242,33417.0
2018-08-28 12:30:00,86.59,86.68,86.59,86.67,17334.0,72.5158,72.5912,72.5158,72.5828,17334.0
2018-08-28 12:35:00,86.67,86.7,86.65,86.7,15500.0,72.5828,72.6079,72.5661,72.6079,15500.0
2018-08-28 12:40:00,86.72,86.74,86.65,86.7,17314.0,72.6247,72.6414,72.5661,72.6079,17314.0
2018-08-28 12:45:00,86.7,86.8,86.68,86.79,23844.0,72.6079,72.6917,72.5912,72.6833,23844.0
2018-08-28 12:50:00,86.78,86.82,86.75,86.76,30628.0,72.6749,72.7084,72.6498,72.6582,30628.0
2018-08-28 12:55:00,86.76,86.83,86.75,86.82,12018.0,72.6582,72.7168,72.6498,72.7084,12018.0
2018-08-28 13:00:00,86.83,86.86,86.78,86.86,21029.0,72.7168,72.7419,72.6749,72.7419,21029.0
2018-08-28 13:05:00,86.85,86.86,86.79,86.81,12104.0,72.7335,72.7419,72.6833,72.7,12104.0
2018-08-28 13:10:00,86.81,86.81,86.73,86.79,18506.0,72.7,72.7,72.6331,72.6833,18506.0
2018-08-28 13:15:00,86.79,86.91,86.78,86.9,10285.0,72.6833,72.7838,72.6749,72.7754,10285.0
2018-08-28 13:20:00,86.9,86.94,86.85,86.87,73980.0,72.7754,72.8089,72.7335,72.7503,73980.0
2018-08-28 13:25:00,86.85,86.86,86.77,86.81,12807.0,72.7335,72.7419,72.6666,72.7,12807.0
2018-08-28 13:30:00,86.81,86.81,86.71,86.75,16569.0,72.7,72.7,72.6163,72.6498,16569.0
2018-08-28 13:35:00,86.75,86.8,86.72,86.8,15388.0,72.6498,72.6917,72.6247,72.6917,15388.0
2018-08-28 13:40:00,86.8,86.85,86.79,86.85,15645.0,72.6917,72.7335,72.6833,72.7335,15645.0
2018-08-28 13:45:00,86.84,86.85,86.75,86.76,16725.0,72.7252,72.7335,72.6498,72.6582,16725.0
2018-08-28 13:50:00,86.77,86.78,86.71,86.72,12675.0,72.6666,72.6749,72.6163,72.6247,12675.0
2018-08-28 13:55:00,86.71,86.75,86.71,86.75,14391.0,72.6163,72.6498,72.6163,72.6498,14391.0
2018-08-28 14:00:00,86.75,86.93,86.75,86.89,24876.0,72.6498,72.8005,72.6498,72.767,24876.0
2018-08-28 14:05:00,86.89,86.94,86.89,86.92,15230.0,72.767,72.8089,72.767,72.7922,15230.0
2018-08-28 14:10:00,86.92,86.93,86.82,86.86,17876.0,72.7922,72.8005,72.7084,72.7419,17876.0
2018-08-28 14:15:00,86.85,86.86,86.76,86.77,48851.0,72.7335,72.7419,72.6582,72.6666,48851.0
2018-08-28 14:20:00,86.77,86.81,86.76,86.78,26795.0,72.6666,72.7,72.6582,72.6749,26795.0
2018-08-28 14:25:00,86.78,86.86,86.78,86.83,36269.0,72.6749,72.7419,72.6749,72.7168,36269.0
2018-08-28 14:30:00,86.83,86.83,86.78,86.81,37137.0,72.7168,72.7168,72.6749,72.7,37137.0
2018-08-28 14:35:00,86.81,86.81,86.72,86.74,35138.0,72.7,72.7,72.6247,72.6414,35138.0
2018-08-28 14:40:00,86.73,86.81,86.71,86.74,22712.0,72.6331,72.7,72.6163,72.6414,22712.0
2018-08-28 14:45:00,86.75,86.82,86.74,86.74,28430.0,72.6498,72.7084,72.6414,72.6414,28430.0
2018-08-28 14:50:00,86.74,86.79,86.73,86.77,15330.0,72.6414,72.6833,72.6331,72.6666,15330.0
2018-08-28 14:55:00,86.76,86.81,86.74,86.78,88379.0,72.6582,72.7,72.6414,72.6749,88379.0
2018-08-28 15:00:00,86.77,86.8,86.73,86.8,25101.0,72.6666,72.6917,72.6331,72.6917,25101.0
2018-08-28 15:05:00,86.79,86.91,86.79,86.86,23934.0,72.6833,72.7838,72.6833,72.7419,23934.0
2018-08-28 15:10:00,86.86,86.9,86.84,86.9,19715.0,72.7419,72.7754,72.7252,72.7754,19715.0
2018-08-28 15:15:00,86.89,86.9,86.81,86.84,27126.0,72.767,72.7754,72.7,72.7252,27126.0
2018-08-28 15:20:00,86.83,86.83,86.75,86.76,32213.0,72.7168,72.7168,72.6498,72.6582,32213.0
2018-08-28 15:25:00,86.77,86.78,86.68,86.72,25881.0,72.6666,72.6749,72.5912,72.6247,25881.0
2018-08-28 15:30:00,86.72,86.75,86.71,86.73,39053.0,72.6247,72.6498,72.6163,72.6331,39053.0
2018-08-28 15:35:00,86.73,86.74,86.63,86.65,41931.0,72.6331,72.6414,72.5493,72.5661,41931.0
2018-08-28 15:40:00,86.65,86.66,86.6,86.65,41575.0,72.5661,72.5744,72.5242,72.5661,41575.0
2018-08-28 15:45:00,86.65,86.66,86.6,86.63,73304.0,72.5661,72.5744,72.5242,72.5493,73304.0
2018-08-28 15:50:00,86.62,86.64,86.58,86.59,81291.0,72.5409,72.5577,72.5074,72.5158,81291.0
2018-08-28 15:55:00,86.6,86.74,86.59,86.7,275856.0,72.5242,72.6414,72.5158,72.6079,275856.0
2018-08-29 09:30:00,86.92,86.92,86.35,86.49,134710.0,72.7922,72.7922,72.3148,72.4321,134710.0
2018-08-29 09:35:00,86.47,86.5,86.21,86.39,60395.0,72.4153,72.4404,72.1976,72.3483,60395.0
2018-08-29 09:40:00,86.4,86.54,86.24,86.38,28849.0,72.3567,72.4739,72.2227,72.3399,28849.0
2018-08-29 09:45:00,86.4,86.5,86.28,86.48,39127.0,72.3567,72.4404,72.2562,72.4237,39127.0
2018-08-29 09:50:00,86.46,86.82,86.43,86.8,41435.0,72.4069,72.7084,72.3818,72.6917,41435.0
2018-08-29 09:55:00,86.81,86.9,86.71,86.86,43028.0,72.7,72.7754,72.6163,72.7419,43028.0
2018-08-29 10:00:00,86.85,86.85,86.61,86.68,47726.0,72.7335,72.7335,72.5326,72.5912,47726.0
2018-08-29 10:05:00,86.69,86.69,86.57,86.67,35704.0,72.5996,72.5996,72.4991,72.5828,35704.0
2018-08-29 10:10:00,86.67,86.68,86.53,86.58,55252.0,72.5828,72.5912,72.4656,72.5074,55252.0
2018-08-29 10:15:00,86.58,86.58,86.39,86.53,35456.0,72.5074,72.5074,72.3483,72.4656,35456.0
2018-08-29 10:20:00,86.53,86.66,86.5,86.65,55557.0,72.4656,72.5744,72.4404,72.5661,55557.0
2018-08-29 10:25:00,86.65,86.76,86.65,86.76,34664.0,72.5661,72.6582,72.5661,72.6582,34664.0
2018-08-29 10:30:00,86.77,86.77,86.66,86.66,30750.0,72.6666,72.6666,72.5744,72.5744,30750.0
2018-08-29 10:35:00,86.65,86.82,86.62,86.8,22480.0,72.5661,72.7084,72.5409,72.6917,22480.0
2018-08-29 10:40:00,86.81,86.82,86.76,86.77,33283.0,72.7,72.7084,72.6582,72.6666,33283.0
2018-08-29 10:45:00,86.77,86.78,86.63,86.63,51525.0,72.6666,72.6749,72.5493,72.5493,51525.0
2018-08-29 10:50:00,86.62,86.74,86.6,86.67,33239.0,72.5409,72.6414,72.5242,72.5828,33239.0
2018-08-29 10:55:00,86.65,86.72,86.61,86.67,21685.0,72.5661,72.6247,72.5326,72.5828,21685.0
2018-08-29 11:00:00,86.67,86.87,86.67,86.83,22005.0,72.5828,72.7503,72.5828,72.7168,22005.0
2018-08-29 11:05:00,86.82,86.82,86.77,86.81,14782.0,72.7084,72.7084,72.6666,72.7,14782.0
2018-08-29 11:10:00,86.82,86.92,86.81,86.91,27256.0,72.7084,72.7922,72.7,72.7838,27256.0
2018-08-29 11:15:00,86.91,87.02,86.86,86.99,26703.0,72.7838,72.8759,72.7419,72.8508,26703.0
2018-08-29 11:20:00,87.0,87.05,86.97,87.01,20227.0,72.8592,72.901,72.834,72.8675,20227.0
2018-08-29 11:25:00,87.01,87.04,86.97,87.01,20090.0,72.8675,72.8927,72.834,72.8675,20090.0
2018-08-29 11:30:00,87.0,87.1,86.99,87.0,27341.0,72.8592,72.9429,72.8508,72.8592,27341.0
2018-08-29 11:35:00,87.0,87.0,86.88,86.96,17760.0,72.8592,72.8592,72.7587,72.8257,17760.0
2018-08-29 11:40:00,86.95,86.96,86.88,86.9,11569.0,72.8173,72.8257,72.7587,72.7754,11569.0
2018-08-29 11:45:00,86.9,86.92,86.86,86.9,10330.0,72.7754,72.7922,72.7419,72.7754,10330.0
2018-08-29 11:50:00,86.91,87.01,86.91,86.97,17441.0,72.7838,72.8675,72.7838,72.834,17441.0
2018-08-29 11:55:00,86.98,87.08,86.96,87.07,18847.0,72.8424,72.9262,72.8257,72.9178,18847.0
2018-08-29 12:00:00,87.07,87.1,86.99,86.99,18196.0,72.9178,72.9429,72.8508,72.8508,18196.0
2018-08-29 12:05:00,86.99,87.19,86.98,87.18,23977.0,72.8508,73.0183,72.8424,73.0099,23977.0
2018-08-29 12:10:00,87.19,87.24,87.17,87.21,25595.0,73.0183,73.0602,73.0015,73.035,25595.0
2018-08-29 12:15:00,87.2,87.23,87.18,87.19,13373.0,73.0267,73.0518,73.0099,73.0183,13373.0
2018-08-29 12:20:00,87.21,87.29,87.19,87.25,23019.0,73.035,73.102,73.0183,73.0685,23019.0
2018-08-29 12:25:00,87.26,87.35,87.26,87.33,23871.0,73.0769,73.1523,73.0769,73.1355,23871.0
2018-08-29 12:30:00,87.33,87.44,87.32,87.38,30820.0,73.1355,73.2277,73.1272,73.1774,30820.0
2018-08-29 12:35:00,87.37,87.48,87.35,87.4,74698.0,73.169,73.2611,73.1523,73.1942,74698.0
2018-08-29 12:40:00,87.39,87.39,87.33,87.34,18955.0,73.1858,73.1858,73.1355,73.1439,18955.0
2018-08-29 12:45:00,87.34,87.41,87.28,87.4,14849.0,73.1439,73.2025,73.0937,73.1942,14849.0
2018-08-29 12:50:00,87.39,87.39,87.29,87.32,20660.0,73.1858,73.1858,73.102,73.1272,20660.0
2018-08-29 12:55:00,87.32,87.35,87.23,87.26,15721.0,73.1272,73.1523,73.0518,73.0769,15721.0
2018-08-29 13:00:00,87.27,87.31,87.26,87.29,19941.0,73.0853,73.1188,73.0769,73.102,19941.0
2018-08-29 13:05:00,87.29,87.35,87.28,87.29,18566.0,73.102,73.1523,73.0937,73.102,18566.0
2018-08-29 13:10:00,87.29,87.36,87.28,87.3,13789.0,73.102,73.1607,73.0937,73.1104,13789.0
2018-08-29 13:15:00,87.31,87.31,87.22,87.22,31320.0,73.1188,73.1188,73.0434,73.0434,31320.0
2018-08-29 13:20:00,87.22,87.31,87.22,87.29,22821.0,73.0434,73.1188,73.0434,73.102,22821.0
2018-08-29 13:25:00,87.29,87.37,87.29,87.34,16238.0,73.102,73.169,73.102,73.1439,16238.0
2018-08-29 13:30:00,87.33,87.33,87.27,87.32,23039.0,73.1355,73.1355,73.0853,73.1272,23039.0
2018-08-29 13:35:00,87.32,87.33,87.28,87.28,17466.0,73.1272,73.1355,73.0937,73.0937,17466.0
2018-08-29 13:40:00,87.28,87.34,87.25,87.31,17541.0,73.0937,73.1439,73.0685,73.1188,17541.0
2018-08-29 13:45:00,87.32,87.38,87.32,87.37,13264.0,73.1272,73.1774,73.1272,73.169,13264.0
2018-08-29 13:50:00,87.37,87.4,87.35,87.39,12673.0,73.169,73.1942,73.1523,73.1858,12673.0
2018-08-29 13:55:00,87.39,87.39,87.34,87.35,13258.0,73.1858,73.1858,73.1439,73.1523,13258.0
2018-08-29 14:00:00,87.35,87.38,87.35,87.37,13158.0,73.1523,73.1774,73.1523,73.169,13158.0
2018-08-29 14:05:00,87.38,87.43,87.37,87.42,18809.0,73.1774,73.2193,73.169,73.2109,18809.0
2018-08-29 14:10:00,87.41,87.49,87.41,87.49,16309.0,73.2025,73.2695,73.2025,73.2695,16309.0
2018-08-29 14:15:00,87.49,87.62,87.48,87.62,35985.0,73.2695,73.3784,73.2611,73.3784,35985.0
2018-08-29 14:20:00,87.61,87.63,87.54,87.59,26366.0,73.37,73.3868,73.3114,73.3533,26366.0
2018-08-29 14:25:00,87.58,87.59,87.53,87.57,18268.0,73.3449,73.3533,73.303,73.3365,18268.0
2018-08-29 14:30:00,87.56,87.64,87.52,87.62,27117.0,73.3281,73.3951,73.2946,73.3784,27117.0
2018-08-29 14:35:00,87.63,87.7,87.63,87.64,29495.0,73.3868,73.4454,73.3868,73.3951,29495.0
2018-08-29 14:40:00,87.63,87.66,87.58,87.6,28094.0,73.3868,73.4119,73.3449,73.3616,28094.0
2018-08-29 14:45:00,87.6,87.6,87.51,87.53,14519.0,73.3616,73.3616,73.2863,73.303,14519.0
2018-08-29 14:50:00,87.53,87.56,87.49,87.55,23414.0,73.303,73.3281,73.2695,73.3198,23414.0
2018-08-29 14:55:00,87.56,87.6,87.53,87.54,13256.0,73.3281,73.3616,73.303,73.3114,13256.0
2018-08-29 15:00:00,87.54,87.59,87.52,87.55,29907.0,73.3114,73.3533,73.2946,73.3198,29907.0
2018-08-29 15:05:00,87.54,87.59,87.53,87.59,19378.0,73.3114,73.3533,73.303,73.3533,19378.0
2018-08-29 15:10:00,87.59,87.62,87.57,87.62,19432.0,73.3533,73.3784,73.3365,73.3784,19432.0
2018-08-29 15:15:00,87.61,87.68,87.61,87.66,22932.0,73.37,73.4286,73.37,73.4119,22932.0
2018-08-29 15:20:00,87.66,87.67,87.61,87.65,29288.0,73.4119,73.4203,73.37,73.4035,29288.0
2018-08-29 15:25:00,87.64,87.64,87.59,87.62,23624.0,73.3951,73.3951,73.3533,73.3784,23624.0
2018-08-29 15:30:00,87.62,87.65,87.61,87.64,36669.0,73.3784,73.4035,73.37,73.3951,36669.0
2018-08-29 15:35:00,87.65,87.7,87.64,87.67,40302.0,73.4035,73.4454,73.3951,73.4203,40302.0
2018-08-29 15:40:00,87.67,87.75,87.66,87.68,49644.0,73.4203,73.4873,73.4119,73.4286,49644.0
2018-08-29 15:45:00,87.68,87.71,87.63,87.71,61028.0,73.4286,73.4538,73.3868,73.4538,61028.0
2018-08-29 15:50:00,87.71,87.72,87.63,87.69,80816.0,73.4538,73.4621,73.3868,73.437,80816.0
2018-08-29 15:55:00,87.69,87.69,87.58,87.62,183820.0,73.437,73.437,73.3449,73.3784,183820.0
2018-08-30 09:30:00,87.01,87.73,86.93,87.22,141030.0,72.8675,73.4705,72.8005,73.0434,141030.0
2018-08-30 09:35:00,87.22,87.41,87.01,87.15,49300.0,73.0434,73.2025,72.8675,72.9848,49300.0
2018-08-30 09:40:00,87.11,87.26,87.07,87.15,25444.0,72.9513,73.0769,72.9178,72.9848,25444.0
2018-08-30 09:45:00,87.17,87.18,86.85,87.05,62526.0,73.0015,73.0099,72.7335,72.901,62526.0
2018-08-30 09:50:00,87.05,87.13,86.94,87.13,75176.0,72.901,72.968,72.8089,72.968,75176.0
2018-08-30 09:55:00,87.14,87.14,86.93,86.94,30251.0,72.9764,72.9764,72.8005,72.8089,30251.0
2018-08-30 10:00:00,86.93,87.07,86.88,86.9,28914.0,72.8005,72.9178,72.7587,72.7754,28914.0
2018-08-30 10:05:00,86.87,87.02,86.85,86.95,36286.0,72.7503,72.8759,72.7335,72.8173,36286.0
2018-08-30 10:10:00,86.94,86.98,86.77,86.97,28235.0,72.8089,72.8424,72.6666,72.834,28235.0
2018-08-30 10:15:00,86.95,87.15,86.89,87.15,43314.0,72.8173,72.9848,72.767,72.9848,43314.0
2018-08-30 10:20:00,87.13,87.27,87.0,87.07,36868.0,72.968,73.0853,72.8592,72.9178,36868.0
2018-08-30 10:25:00,87.08,87.16,87.06,87.15,27405.0,72.9262,72.9932,72.9094,72.9848,27405.0
2018-08-30 10:30:00,87.12,87.17,86.97,87.11,22712.0,72.9597,73.0015,72.834,72.9513,22712.0
2018-08-30 10:35:00,87.1,87.17,87.03,87.03,18645.0,72.9429,73.0015,72.8843,72.8843,18645.0
2018-08-30 10:40:00,87.03,87.11,86.98,86.99,44317.0,72.8843,72.9513,72.8424,72.8508,44317.0
2018-08-30 10:45:00,86.97,87.13,86.95,87.08,23473.0,72.834,72.968,72.8173,72.9262,23473.0
2018-08-30 10:50:00,87.07,87.08,86.97,87.05,23853.0,72.9178,72.9262,72.834,72.901,23853.0
2018-08-30 10:55:00,87.04,87.15,87.04,87.11,16100.0,72.8927,72.9848,72.8927,72.9513,16100.0
2018-08-30 11:00:00,87.12,87.2,87.07,87.12,15043.0,72.9597,73.0267,72.9178,72.9597,15043.0
2018-08-30 11:05:00,87.11,87.17,87.02,87.06,19403.0,72.9513,73.0015,72.8759,72.9094,19403.0
2018-08-30 11:10:00,87.06,87.13,87.06,87.1,12466.0,72.9094,72.968,72.9094,72.9429,12466.0
2018-08-30 11:15:00,87.1,87.1,86.99,87.0,20124.0,72.9429,72.9429,72.8508,72.8592,20124.0
2018-08-30 11:20:00,87.0,87.03,86.91,87.03,24304.0,72.8592,72.8843,72.7838,72.8843,24304.0
2018-08-30 11:25:00,87.03,87.06,86.97,87.02,32256.0,72.8843,72.9094,72.834,72.8759,32256.0
2018-08-30 11:30:00,87.01,87.03,86.96,87.02,17064.0,72.8675,72.8843,72.8257,72.8759,17064.0
2018-08-30 11:35:00,87.03,87.1,87.01,87.07,12156.0,72.8843,72.9429,72.8675,72.9178,12156.0
2018-08-30 11:40:00,87.08,87.15,87.07,87.12,23999.0,72.9262,72.9848,72.9178,72.9597,23999.0
2018-08-30 11:45:00,87.13,87.16,87.09,87.11,19692.0,72.968,72.9932,72.9345,72.9513,19692.0
2018-08-30 11:50:00,87.11,87.11,87.04,87.08,21847.0,72.9513,72.9513,72.8927,72.9262,21847.0
2018-08-30 11:55:00,87.07,87.13,87.06,87.13,10652.0,72.9178,72.968,72.9094,72.968,10652.0
2018-08-30 12:00:00,87.12,87.16,87.05,87.07,16317.0,72.9597,72.9932,72.901,72.9178,16317.0
2018-08-30 12:05:00,87.07,87.08,86.95,86.97,16154.0,72.9178,72.9262,72.8173,72.834,16154.0
2018-08-30 12:10:00,86.96,87.04,86.94,87.01,19287.0,72.8257,72.8927,72.8089,72.8675,19287.0
2018-08-30 12:15:00,87.01,87.08,87.0,87.06,19918.0,72.8675,72.9262,72.8592,72.9094,19918.0
2018-08-30 12:20:00,87.06,87.11,87.05,87.09,15162.0,72.9094,72.9513,72.901,72.9345,15162.0
2018-08-30 12:25:00,87.08,87.21,87.08,87.17,22761.0,72.9262,73.035,72.9262,73.0015,22761.0
2018-08-30 12:30:00,87.16,87.16,87.07,87.07,9146.0,72.9932,72.9932,72.9178,72.9178,9146.0
2018-08-30 12:35:00,87.06,87.1,87.02,87.06,16909.0,72.9094,72.9429,72.8759,72.9094,16909.0
2018-08-30 12:40:00,87.06,87.08,87.02,87.05,8829.0,72.9094,72.9262,72.8759,72.901,8829.0
2018-08-30 12:45:00,87.06,87.07,86.97,87.07,16009.0,72.9094,72.9178,72.834,72.9178,16009.0
2018-08-30 12:50:00,87.07,87.14,87.05,87.13,14464.0,72.9178,72.9764,72.901,72.968,14464.0
2018-08-30 12:55:00,87.13,87.19,87.13,87.16,12442.0,72.968,73.0183,72.968,72.9932,12442.0
2018-08-30 13:00:00,87.18,87.21,87.13,87.19,14779.0,73.0099,73.035,72.968,73.0183,14779.0
2018-08-30 13:05:00,87.2,87.27,87.18,87.24,19196.0,73.0267,73.0853,73.0099,73.0602,19196.0
2018-08-30 13:10:00,87.25,87.27,87.18,87.27,25203.0,73.0685,73.0853,73.0099,73.0853,25203.0
2018-08-30 13:15:00,87.27,87.39,87.26,87.36,23784.0,73.0853,73.1858,73.0769,73.1607,23784.0
2018-08-30 13:20:00,87.37,87.38,87.3,87.32,7851.0,73.169,73.1774,73.1104,73.1272,7851.0
2018-08-30 13:25:00,87.31,87.39,87.3,87.38,15944.0,73.1188,73.1858,73.1104,73.1774,15944.0
2018-08-30 13:30:00,87.38,87.39,87.26,87.3,32190.0,73.1774,73.1858,73.0769,73.1104,32190.0
2018-08-30 13:35:00,87.29,87.29,87.22,87.27,7771.0,73.102,73.102,73.0434,73.0853,7771.0
2018-08-30 13:40:00,87.27,87.28,87.22,87.27,6930.0,73.0853,73.0937,73.0434,73.0853,6930.0
2018-08-30 13:45:00,87.27,87.3,87.2,87.23,11359.0,73.0853,73.1104,73.0267,73.0518,11359.0
2018-08-30 13:50:00,87.24,87.32,87.24,87.31,11300.0,73.0602,73.1272,73.0602,73.1188,11300.0
2018-08-30 13:55:00,87.31,87.32,87.27,87.28,10415.0,73.1188,73.1272,73.0853,73.0937,10415.0
2018-08-30 14:00:00,87.28,87.3,87.19,87.27,22700.0,73.0937,73.1104,73.0183,73.0853,22700.0
2018-08-30 14:05:00,87.27,87.27,87.21,87.24,33594.0,73.0853,73.0853,73.035,73.0602,33594.0
2018-08-30 14:10:00,87.25,87.25,87.14,87.23,33111.0,73.0685,73.0685,72.9764,73.0518,33111.0
2018-08-30 14:15:00,87.23,87.29,87.09,87.1,21893.0,73.0518,73.102,72.9345,72.9429,21893.0
2018-08-30 14:20:00,87.09,87.21,87.08,87.14,59698.0,72.9345,73.035,72.9262,72.9764,59698.0
2018-08-30 14:25:00,87.16,87.23,87.14,87.19,17568.0,72.9932,73.0518,72.9764,73.0183,17568.0
2018-08-30 14:30:00,87.2,87.28,87.19,87.27,16839.0,73.0267,73.0937,73.0183,73.0853,16839.0
2018-08-30 14:35:00,87.26,87.27,87.18,87.19,15412.0,73.0769,73.0853,73.0099,73.0183,15412.0
2018-08-30 14:40:00,87.2,87.2,87.14,87.18,18906.0,73.0267,73.0267,72.9764,73.0099,18906.0
2018-08-30 14:45:00,87.18,87.24,87.16,87.18,17076.0,73.0099,73.0602,72.9932,73.0099,17076.0
2018-08-30 14:50:00,87.17,87.18,87.1,87.14,14272.0,73.0015,73.0099,72.9429,72.9764,14272.0
2018-08-30 14:55:00,87.15,87.16,87.09,87.12,15814.0,72.9848,72.9932,72.9345,72.9597,15814.0
2018-08-30 15:00:00,87.12,87.14,87.01,87.08,18098.0,72.9597,72.9764,72.8675,72.9262,18098.0
2018-08-30 15:05:00,87.09,87.14,87.05,87.08,13180.0,72.9345,72.9764,72.901,72.9262,13180.0
2018-08-30 15:10:00,87.06,87.1,87.04,87.05,14730.0,72.9094,72.9429,72.8927,72.901,14730.0
2018-08-30 15:15:00,87.04,87.04,86.94,86.97,54523.0,72.8927,72.8927,72.8089,72.834,54523.0
2018-08-30 15:20:00,86.98,87.11,86.96,87.11,25524.0,72.8424,72.9513,72.8257,72.9513,25524.0
2018-08-30 15:25:00,87.11,87.12,87.06,87.12,27142.0,72.9513,72.9597,72.9094,72.9597,27142.0
2018-08-30 15:30:00,87.15,87.21,87.14,87.2,44773.0,72.9848,73.035,72.9764,73.0267,44773.0
2018-08-30 15:35:00,87.2,87.25,87.16,87.25,51561.0,73.0267,73.0685,72.9932,73.0685,51561.0
2018-08-30 15:40:00,87.25,87.31,87.17,87.29,37580.0,73.0685,73.1188,73.0015,73.102,37580.0
2018-08-30 15:45:00,87.3,87.32,87.2,87.21,48923.0,73.1104,73.1272,73.0267,73.035,48923.0
2018-08-30 15:50:00,87.21,87.26,87.17,87.26,53173.0,73.035,73.0769,73.0015,73.0769,53173.0
2018-08-30 15:55:00,87.25,87.41,87.2,87.31,209014.0,73.0685,73.2025,73.0267,73.1188,209014.0
2018-08-31 09:30:00,86.8,87.2,86.8,87.04,72623.0,72.6917,73.0267,72.6917,72.8927,72623.0
2018-08-31 09:35:00,87.02,87.18,86.96,87.09,105237.0,72.8759,73.0099,72.8257,72.9345,105237.0
2018-08-31 09:40:00,87.09,87.11,87.03,87.08,38849.0,72.9345,72.9513,72.8843,72.9262,38849.0
2018-08-31 09:45:00,87.1,87.16,87.04,87.07,30669.0,72.9429,72.9932,72.8927,72.9178,30669.0
2018-08-31 09:50:00,87.1,87.18,86.95,87.0,43481.0,72.9429,73.0099,72.8173,72.8592,43481.0
2018-08-31 09:55:00,87.0,87.05,86.98,87.0,37590.0,72.8592,72.901,72.8424,72.8592,37590.0
2018-08-31 10:00:00,86.99,87.1,86.97,87.01,31478.0,72.8508,72.9429,72.834,72.8675,31478.0
2018-08-31 10:05:00,87.01,87.11,87.0,87.0,24479.0,72.8675,72.9513,72.8592,72.8592,24479.0
2018-08-31 10:10:00,87.02,87.1,87.0,87.09,44190.0,72.8759,72.9429,72.8592,72.9345,44190.0
2018-08-31 10:15:00,87.09,87.18,87.07,87.12,41661.0,72.9345,73.0099,72.9178,72.9597,41661.0
2018-08-31 10:20:00,87.12,87.15,87.09,87.11,63903.0,72.9597,72.9848,72.9345,72.9513,63903.0
2018-08-31 10:25:00,87.13,87.2,87.11,87.13,25397.0,72.968,73.0267,72.9513,72.968,25397.0
2018-08-31 10:30:00,87.14,87.2,87.12,87.2,18256.0,72.9764,73.0267,72.9597,73.0267,18256.0
2018-08-31 10:35:00,87.2,87.24,87.13,87.13,27108.0,73.0267,73.0602,72.968,72.968,27108.0
2018-08-31 10:40:00,87.13,87.15,87.09,87.13,18939.0,72.968,72.9848,72.9345,72.968,18939.0
2018-08-31 10:45:00,87.12,87.27,87.1,87.26,19322.0,72.9597,73.0853,72.9429,73.0769,19322.0
2018-08-31 10:50:00,87.26,87.29,87.19,87.2,17540.0,73.0769,73.102,73.0183,73.0267,17540.0
2018-08-31 10:55:00,87.2,87.32,87.16,87.28,17784.0,73.0267,73.1272,72.9932,73.0937,17784.0
2018-08-31 11:00:00,87.27,87.41,87.27,87.41,61901.0,73.0853,73.2025,73.0853,73.2025,61901.0
2018-08-31 11:05:00,87.41,87.42,87.27,87.28,20184.0,73.2025,73.2109,73.0853,73.0937,20184.0
2018-08-31 11:10:00,87.27,87.34,87.27,87.33,16093.0,73.0853,73.1439,73.0853,73.1355,16093.0
2018-08-31 11:15:00,87.32,87.37,87.3,87.31,16315.0,73.1272,73.169,73.1104,73.1188,16315.0
2018-08-31 11:20:00,87.31,87.46,87.31,87.42,75944.0,73.1188,73.2444,73.1188,73.2109,75944.0
2018-08-31 11:25:00,87.43,87.44,87.33,87.33,14316.0,73.2193,73.2277,73.1355,73.1355,14316.0
2018-08-31 11:30:00,87.33,87.44,87.33,87.38,15507.0,73.1355,73.2277,73.1355,73.1774,15507.0
2018-08-31 11:35:00,87.38,87.4,87.35,87.39,12900.0,73.1774,73.1942,73.1523,73.1858,12900.0
2018-08-31 11:40:00,87.39,87.4,87.33,87.35,15090.0,73.1858,73.1942,73.1355,73.1523,15090.0
2018-08-31 11:45:00,87.35,87.37,87.28,87.3,27953.0,73.1523,73.169,73.0937,73.1104,27953.0
2018-08-31 11:50:00,87.29,87.31,87.25,87.26,12525.0,73.102,73.1188,73.0685,73.0769,12525.0
2018-08-31 11:55:00,87.27,87.28,87.23,87.24,9060.0,73.0853,73.0937,73.0518,73.0602,9060.0
2018-08-31 12:00:00,87.24,87.24,87.15,87.16,17559.0,73.0602,73.0602,72.9848,72.9932,17559.0
2018-08-31 12:05:00,87.14,87.16,87.09,87.1,21356.0,72.9764,72.9932,72.9345,72.9429,21356.0
2018-08-31 12:10:00,87.11,87.14,87.09,87.12,18161.0,72.9513,72.9764,72.9345,72.9597,18161.0
2018-08-31 12:15:00,87.13,87.14,87.12,87.12,7790.0,72.968,72.9764,72.9597,72.9597,7790.0
2018-08-31 12:20:00,87.13,87.15,87.1,87.13,21341.0,72.968,72.9848,72.9429,72.968,21341.0
2018-08-31 12:25:00,87.14,87.14,87.11,87.13,16019.0,72.9764,72.9764,72.9513,72.968,16019.0
2018-08-31 12:30:00,87.14,87.14,87.06,87.06,19821.0,72.9764,72.9764,72.9094,72.9094,19821.0
2018-08-31 12:35:00,87.07,87.09,87.02,87.04,8238.0,72.9178,72.9345,72.8759,72.8927,8238.0
2018-08-31 12:40:00,87.05,87.11,87.05,87.06,11706.0,72.901,72.9513,72.901,72.9094,11706.0
2018-08-31 12:45:00,87.06,87.1,87.04,87.06,11431.0,72.9094,72.9429,72.8927,72.9094,11431.0
2018-08-31 12:50:00,87.06,87.06,87.01,87.03,8109.0,72.9094,72.9094,72.8675,72.8843,8109.0
2018-08-31 12:55:00,87.03,87.08,87.02,87.04,9564.0,72.8843,72.9262,72.8759,72.8927,9564.0
2018-08-31 13:00:00,87.04,87.04,86.97,86.99,24785.0,72.8927,72.8927,72.834,72.8508,24785.0
2018-08-31 13:05:00,87.0,87.0,86.96,86.99,16879.0,72.8592,72.8592,72.8257,72.8508,16879.0
2018-08-31 13:10:00,87.0,87.01,86.99,87.01,40188.0,72.8592,72.8675,72.8508,72.8675,40188.0
2018-08-31 13:15:00,87.01,87.21,87.0,87.2,34557.0,72.8675,73.035,72.8592,73.0267,34557.0
2018-08-31 13:20:00,87.2,87.22,87.17,87.22,11901.0,73.0267,73.0434,73.0015,73.0434,11901.0
2018-08-31 13:25:00,87.22,87.23,87.18,87.2,10684.0,73.0434,73.0518,73.0099,73.0267,10684.0
2018-08-31 13:30:00,87.2,87.26,87.16,87.25,15154.0,73.0267,73.0769,72.9932,73.0685,15154.0
2018-08-31 13:35:00,87.27,87.28,87.2,87.2,10933.0,73.0853,73.0937,73.0267,73.0267,10933.0
2018-08-31 13:40:00,87.2,87.21,87.16,87.18,10469.0,73.0267,73.035,72.9932,73.0099,10469.0
2018-08-31 13:45:00,87.18,87.21,87.16,87.17,11057.0,73.0099,73.035,72.9932,73.0015,11057.0
2018-08-31 13:50:00,87.17,87.2,87.15,87.15,9504.0,73.0015,73.0267,72.9848,72.9848,9504.0
2018-08-31 13:55:00,87.16,87.18,87.15,87.16,9802.0,72.9932,73.0099,72.9848,72.9932,9802.0
2018-08-31 14:00:00,87.17,87.2,87.15,87.16,15364.0,73.0015,73.0267,72.9848,72.9932,15364.0
2018-08-31 14:05:00,87.16,87.16,87.07,87.08,24237.0,72.9932,72.9932,72.9178,72.9262,24237.0
2018-08-31 14:10:00,87.09,87.09,87.05,87.05,18224.0,72.9345,72.9345,72.901,72.901,18224.0
2018-08-31 14:15:00,87.05,87.12,87.05,87.12,28881.0,72.901,72.9597,72.901,72.9597,28881.0
2018-08-31 14:20:00,87.13,87.14,87.08,87.1,17659.0,72.968,72.9764,72.9262,72.9429,17659.0
2018-08-31 14:25:00,87.09,87.16,87.09,87.16,10519.0,72.9345,72.9932,72.9345,72.9932,10519.0
2018-08-31 14:30:00,87.16,87.17,87.15,87.17,7487.0,72.9932,73.0015,72.9848,73.0015,7487.0
2018-08-31 14:35:00,87.16,87.16,87.12,87.14,9648.0,72.9932,72.9932,72.9597,72.9764,9648.0
2018-08-31 14:40:00,87.14,87.19,87.12,87.18,14004.0,72.9764,73.0183,72.9597,73.0099,14004.0
2018-08-31 14:45:00,87.18,87.24,87.18,87.22,9701.0,73.0099,73.0602,73.0099,73.0434,9701.0
2018-08-31 14:50:00,87.23,87.27,87.21,87.21,20427.0,73.0518,73.0853,73.035,73.035,20427.0
2018-08-31 14:55:00,87.21,87.3,87.21,87.26,17077.0,73.035,73.1104,73.035,73.0769,17077.0
2018-08-31 15:00:00,87.26,87.36,87.24,87.35,20028.0,73.0769,73.1607,73.0602,73.1523,20028.0
2018-08-31 15:05:00,87.34,87.35,87.28,87.28,28574.0,73.1439,73.1523,73.0937,73.0937,28574.0
2018-08-31 15:10:00,87.29,87.34,87.25,87.34,18322.0,73.102,73.1439,73.0685,73.1439,18322.0
2018-08-31 15:15:00,87.33,87.37,87.3,87.37,19090.0,73.1355,73.169,73.1104,73.169,19090.0
2018-08-31 15:20:00,87.37,87.38,87.28,87.31,15580.0,73.169,73.1774,73.0937,73.1188,15580.0
2018-08-31 15:25:00,87.3,87.32,87.29,87.3,17261.0,73.1104,73.1272,73.102,73.1104,17261.0
2018-08-31 15:30:00,87.3,87.39,87.29,87.39,47515.0,73.1104,73.1858,73.102,73.1858,47515.0
2018-08-31 15:35:00,87.39,87.4,87.31,87.33,34633.0,73.1858,73.1942,73.1188,73.1355,34633.0
2018-08-31 15:40:00,87.33,87.58,87.31,87.51,140503.0,73.1355,73.3449,73.1188,73.2863,140503.0
2018-08-31 15:45:00,87.51,87.57,87.42,87.43,85171.0,73.2863,73.3365,73.2109,73.2193,85171.0
2018-08-31 15:50:00,87.43,87.52,87.43,87.47,100258.0,73.2193,73.2946,73.2193,73.2528,100258.0
2018-08-31 15:55:00,87.47,87.59,87.46,87.5,250624.0,73.2528,73.3533,73.2444,73.2779,250624.0
2018-09-04 09:30:00,87.41,87.79,87.41,87.59,86624.0,73.2025,73.5208,73.2025,73.3533,86624.0
2018-09-04 09:35:00,87.59,87.84,87.55,87.6,40790.0,73.3533,73.5626,73.3198,73.3616,40790.0
2018-09-04 09:40:00,87.64,87.97,87.51,87.95,51506.0,73.3951,73.6715,73.2863,73.6548,51506.0
2018-09-04 09:45:00,87.97,88.04,87.83,87.84,54723.0,73.6715,73.7301,73.5543,73.5626,54723.0
2018-09-04 09:50:00,87.84,87.98,87.8,87.97,25098.0,73.5626,73.6799,73.5291,73.6715,25098.0
2018-09-04 09:55:00,87.97,88.04,87.85,87.88,52205.0,73.6715,73.7301,73.571,73.5961,52205.0
2018-09-04 10:00:00,87.9,88.02,87.85,88.02,25534.0,73.6129,73.7134,73.571,73.7134,25534.0
2018-09-04 10:05:00,88.02,88.08,87.96,88.06,20498.0,73.7134,73.7636,73.6631,73.7469,20498.0
2018-09-04 10:10:00,88.04,88.08,87.97,88.03,24096.0,73.7301,73.7636,73.6715,73.7218,24096.0
2018-09-04 10:15:00,88.03,88.07,87.98,88.03,12256.0,73.7218,73.7553,73.6799,73.7218,12256.0
2018-09-04 10:20:00,88.05,88.14,88.04,88.06,38930.0,73.7385,73.8139,73.7301,73.7469,38930.0
2018-09-04 10:25:00,88.05,88.12,88.04,88.06,17177.0,73.7385,73.7971,73.7301,73.7469,17177.0
2018-09-04 10:30:00,88.07,88.15,88.07,88.14,19981.0,73.7553,73.8222,73.7553,73.8139,19981.0
2018-09-04 10:35:00,88.13,88.13,88.0,88.03,18819.0,73.8055,73.8055,73.6966,73.7218,18819.0
2018-09-04 10:40:00,88.04,88.05,87.86,88.0,51522.0,73.7301,73.7385,73.5794,73.6966,51522.0
2018-09-04 10:45:00,87.99,88.22,87.98,88.19,54871.0,73.6883,73.8809,73.6799,73.8557,54871.0
2018-09-04 10:50:00,88.18,88.27,88.18,88.27,20238.0,73.8474,73.9227,73.8474,73.9227,20238.0
2018-09-04 10:55:00,88.28,88.31,88.22,88.22,17349.0,73.9311,73.9562,73.8809,73.8809,17349.0
2018-09-04 11:00:00,88.21,88.36,88.21,88.27,20002.0,73.8725,73.9981,73.8725,73.9227,20002.0
2018-09-04 11:05:00,88.28,88.32,88.23,88.3,17607.0,73.9311,73.9646,73.8892,73.9479,17607.0
2018-09-04 11:10:00,88.31,88.42,88.29,88.37,33589.0,73.9562,74.0484,73.9395,74.0065,33589.0
2018-09-04 11:15:00,88.38,88.42,88.29,88.36,21363.0,74.0149,74.0484,73.9395,73.9981,21363.0
2018-09-04 11:20:00,88.37,88.37,88.27,88.31,6600.0,74.0065,74.0065,73.9227,73.9562,6600.0
2018-09-04 11:25:00,88.27,88.28,88.2,88.2,10529.0,73.9227,73.9311,73.8641,73.8641,10529.0
2018-09-04 11:30:00,88.19,88.25,88.16,88.24,14743.0,73.8557,73.906,73.8306,73.8976,14743.0
2018-09-04 11:35:00,88.25,88.36,88.23,88.35,14680.0,73.906,73.9981,73.8892,73.9897,14680.0
2018-09-04 11:40:00,88.35,88.36,88.19,88.2,12990.0,73.9897,73.9981,73.8557,73.8641,12990.0
2018-09-04 11:45:00,88.2,88.38,88.19,88.33,33447.0,73.8641,74.0149,73.8557,73.973,33447.0
2018-09-04 11:50:00,88.31,88.38,88.27,88.27,16119.0,73.9562,74.0149,73.9227,73.9227,16119.0
2018-09-04 11:55:00,88.27,88.32,88.23,88.27,15945.0,73.9227,73.9646,73.8892,73.9227,15945.0
2018-09-04 12:00:00,88.26,88.28,88.23,88.25,17359.0,73.9144,73.9311,73.8892,73.906,17359.0
2018-09-04 12:05:00,88.24,88.26,88.18,88.22,21885.0,73.8976,73.9144,73.8474,73.8809,21885.0
2018-09-04 12:10:00,88.21,88.21,88.16,88.19,22058.0,73.8725,73.8725,73.8306,73.8557,22058.0
2018-09-04 12:15:00,88.2,88.28,88.17,88.28,7898.0,73.8641,73.9311,73.839,73.9311,7898.0
2018-09-04 12:20:00,88.27,88.33,88.25,88.25,21579.0,73.9227,73.973,73.906,73.906,21579.0
2018-09-04 12:25:00,88.25,88.3,88.21,88.29,12399.0,73.906,73.9479,73.8725,73.9395,12399.0
2018-09-04 12:30:00,88.29,88.3,88.22,88.23,15878.0,73.9395,73.9479,73.8809,73.8892,15878.0
2018-09-04 12:35:00,88.23,88.25,88.2,88.23,29439.0,73.8892,73.906,73.8641,73.8892,29439.0
2018-09-04 12:40:00,88.23,88.24,88.16,88.21,16352.0,73.8892,73.8976,73.8306,73.8725,16352.0
2018-09-04 12:45:00,88.21,88.28,88.19,88.22,14446.0,73.8725,73.9311,73.8557,73.8809,14446.0
2018-09-04 12:50:00,88.21,88.3,88.2,88.29,16980.0,73.8725,73.9479,73.8641,73.9395,16980.0
2018-09-04 12:55:00,88.29,88.36,88.26,88.36,48071.0,73.9395,73.9981,73.9144,73.9981,48071.0
2018-09-04 13:00:00,88.34,88.59,88.34,88.53,122298.0,73.9814,74.1907,73.9814,74.1405,122298.0
2018-09-04 13:05:00,88.53,88.57,88.45,88.45,42286.0,74.1405,74.174,74.0735,74.0735,42286.0
2018-09-04 13:10:00,88.46,88.63,88.46,88.57,54699.0,74.0819,74.2242,74.0819,74.174,54699.0
2018-09-04 13:15:00,88.57,88.6,88.51,88.54,19679.0,74.174,74.1991,74.1237,74.1489,19679.0
2018-09-04 13:20:00,88.55,88.58,88.51,88.52,15662.0,74.1572,74.1824,74.1237,74.1321,15662.0
2018-09-04 13:25:00,88.53,88.57,88.52,88.53,26929.0,74.1405,74.174,74.1321,74.1405,26929.0
2018-09-04 13:30:00,88.53,88.6,88.51,88.58,25018.0,74.1405,74.1991,74.1237,74.1824,25018.0
2018-09-04 13:35:00,88.58,88.64,88.54,88.61,22158.0,74.1824,74.2326,74.1489,74.2075,22158.0
2018-09-04 13:40:00,88.61,88.7,88.56,88.56,73350.0,74.2075,74.2829,74.1656,74.1656,73350.0
2018-09-04 13:45:00,88.56,88.62,88.53,88.61,17867.0,74.1656,74.2159,74.1405,74.2075,17867.0
2018-09-04 13:50:00,88.63,88.68,88.56,88.57,21185.0,74.2242,74.2661,74.1656,74.174,21185.0
2018-09-04 13:55:00,88.56,88.56,88.46,88.48,21680.0,74.1656,74.1656,74.0819,74.0986,21680.0
2018-09-04 14:00:00,88.49,88.52,88.44,88.48,15524.0,74.107,74.1321,74.0651,74.0986,15524.0
2018-09-04 14:05:00,88.46,88.48,88.45,88.45,15188.0,74.0819,74.0986,74.0735,74.0735,15188.0
2018-09-04 14:10:00,88.45,88.47,88.43,88.44,13031.0,74.0735,74.0902,74.0567,74.0651,13031.0
2018-09-04 14:15:00,88.44,88.48,88.43,88.45,18312.0,74.0651,74.0986,74.0567,74.0735,18312.0
2018-09-04 14:20:00,88.45,88.63,88.44,88.61,20656.0,74.0735,74.2242,74.0651,74.2075,20656.0
2018-09-04 14:25:00,88.61,88.65,88.59,88.62,17120.0,74.2075,74.241,74.1907,74.2159,17120.0
2018-09-04 14:30:00,88.62,88.66,88.62,88.65,17236.0,74.2159,74.2494,74.2159,74.241,17236.0
2018-09-04 14:35:00,88.66,88.7,88.63,88.65,20959.0,74.2494,74.2829,74.2242,74.241,20959.0
2018-09-04 14:40:00,88.65,88.67,88.6,88.6,11684.0,74.241,74.2577,74.1991,74.1991,11684.0
2018-09-04 14:45:00,88.6,88.64,88.59,88.6,13587.0,74.1991,74.2326,74.1907,74.1991,13587.0
2018-09-04 14:50:00,88.6,88.7,88.59,88.69,17858.0,74.1991,74.2829,74.1907,74.2745,17858.0
2018-09-04 14:55:00,88.69,88.73,88.67,88.72,30907.0,74.2745,74.308,74.2577,74.2996,30907.0
2018-09-04 15:00:00,88.72,88.8,88.71,88.8,41734.0,74.2996,74.3666,74.2912,74.3666,41734.0
2018-09-04 15:05:00,88.8,88.8,88.75,88.77,24281.0,74.3666,74.3666,74.3247,74.3415,24281.0
2018-09-04 15:10:00,88.78,88.81,88.77,88.8,19794.0,74.3498,74.375,74.3415,74.3666,19794.0
2018-09-04 15:15:00,88.8,88.81,88.75,88.78,23955.0,74.3666,74.375,74.3247,74.3498,23955.0
2018-09-04 15:20:00,88.78,88.85,88.76,88.84,30893.0,74.3498,74.4085,74.3331,74.4001,30893.0
2018-09-04 15:25:00,88.85,88.85,88.8,88.81,26688.0,74.4085,74.4085,74.3666,74.375,26688.0
2018-09-04 15:30:00,88.82,88.92,88.81,88.92,52247.0,74.3833,74.4671,74.375,74.4671,52247.0
2018-09-04 15:35:00,88.92,88.96,88.87,88.9,103173.0,74.4671,74.5006,74.4252,74.4503,103173.0
2018-09-04 15:40:00,88.89,88.92,88.73,88.75,77505.0,74.442,74.4671,74.308,74.3247,77505.0
2018-09-04 15:45:00,88.74,88.84,88.7,88.78,78657.0,74.3164,74.4001,74.2829,74.3498,78657.0
2018-09-04 15:50:00,88.79,88.83,88.76,88.76,103003.0,74.3582,74.3917,74.3331,74.3331,103003.0
2018-09-04 15:55:00,88.76,88.98,88.72,88.95,181430.0,74.3331,74.5173,74.2996,74.4922,181430.0
2018-09-05 09:30:00,88.93,89.21,88.78,89.18,106361.0,74.4755,74.71,74.3498,74.6848,106361.0
2018-09-05 09:35:00,89.21,89.33,89.01,89.11,46062.0,74.71,74.8105,74.5425,74.6262,46062.0
2018-09-05 09:40:00,89.09,89.2,88.99,88.99,24781.0,74.6095,74.7016,74.5257,74.5257,24781.0
2018-09-05 09:45:00,89.03,89.07,88.92,88.93,31279.0,74.5592,74.5927,74.4671,74.4755,31279.0
2018-09-05 09:50:00,88.94,88.95,88.77,88.79,50666.0,74.4838,74.4922,74.3415,74.3582,50666.0
2018-09-05 09:55:00,88.78,89.07,88.71,89.04,44646.0,74.3498,74.5927,74.2912,74.5676,44646.0
2018-09-05 10:00:00,89.0,89.4,88.95,89.33,82987.0,74.5341,74.8691,74.4922,74.8105,82987.0
2018-09-05 10:05:00,89.34,89.42,89.08,89.15,99907.0,74.8188,74.8858,74.6011,74.6597,99907.0
2018-09-05 10:10:00,89.15,89.16,88.68,88.69,29475.0,74.6597,74.6681,74.2661,74.2745,29475.0
2018-09-05 10:15:00,88.7,88.76,88.62,88.66,69717.0,74.2829,74.3331,74.2159,74.2494,69717.0
2018-09-05 10:20:00,88.64,88.64,88.35,88.38,63168.0,74.2326,74.2326,73.9897,74.0149,63168.0
2018-09-05 10:25:00,88.36,88.49,88.31,88.41,29629.0,73.9981,74.107,73.9562,74.04,29629.0
2018-09-05 10:30:00,88.43,88.43,88.15,88.28,36017.0,74.0567,74.0567,73.8222,73.9311,36017.0
2018-09-05 10:35:00,88.28,88.3,88.17,88.2,53612.0,73.9311,73.9479,73.839,73.8641,53612.0
2018-09-05 10:40:00,88.21,88.45,88.2,88.37,59377.0,73.8725,74.0735,73.8641,74.0065,59377.0
2018-09-05 10:45:00,88.36,88.59,88.34,88.5,49323.0,73.9981,74.1907,73.9814,74.1154,49323.0
2018-09-05 10:50:00,88.51,88.6,88.47,88.57,20736.0,74.1237,74.1991,74.0902,74.174,20736.0
2018-09-05 10:55:00,88.56,88.81,88.52,88.79,24971.0,74.1656,74.375,74.1321,74.3582,24971.0
2018-09-05 11:00:00,88.77,88.84,88.73,88.78,28077.0,74.3415,74.4001,74.308,74.3498,28077.0
2018-09-05 11:05:00,88.78,89.03,88.76,89.01,52819.0,74.3498,74.5592,74.3331,74.5425,52819.0
2018-09-05 11:10:00,89.01,89.12,88.92,89.01,47631.0,74.5425,74.6346,74.4671,74.5425,47631.0
2018-09-05 11:15:00,89.0,89.1,88.97,88.98,32349.0,74.5341,74.6178,74.509,74.5173,32349.0
2018-09-05 11:20:00,88.99,89.07,88.93,89.0,26444.0,74.5257,74.5927,74.4755,74.5341,26444.0
2018-09-05 11:25:00,88.99,89.0,88.82,88.85,26262.0,74.5257,74.5341,74.3833,74.4085,26262.0
2018-09-05 11:30:00,88.87,88.94,88.8,88.94,37545.0,74.4252,74.4838,74.3666,74.4838,37545.0
2018-09-05 11:35:00,88.93,89.01,88.9,88.97,42514.0,74.4755,74.5425,74.4503,74.509,42514.0
2018-09-05 11:40:00,88.98,89.01,88.89,88.94,39049.0,74.5173,74.5425,74.442,74.4838,39049.0
2018-09-05 11:45:00,88.93,88.97,88.86,88.93,34257.0,74.4755,74.509,74.4168,74.4755,34257.0
2018-09-05 11:50:00,88.95,89.09,88.95,89.02,52591.0,74.4922,74.6095,74.4922,74.5508,52591.0
2018-09-05 11:55:00,89.02,89.09,88.95,88.96,61948.0,74.5508,74.6095,74.4922,74.5006,61948.0
2018-09-05 12:00:00,88.96,89.02,88.92,88.97,62834.0,74.5006,74.5508,74.4671,74.509,62834.0
2018-09-05 12:05:00,88.97,88.99,88.87,88.87,31664.0,74.509,74.5257,74.4252,74.4252,31664.0
2018-09-05 12:10:00,88.86,88.96,88.84,88.96,49021.0,74.4168,74.5006,74.4001,74.5006,49021.0
2018-09-05 12:15:00,88.96,88.99,88.94,88.98,35228.0,74.5006,74.5257,74.4838,74.5173,35228.0
2018-09-05 12:20:00,88.98,89.03,88.95,89.03,26685.0,74.5173,74.5592,74.4922,74.5592,26685.0
2018-09-05 12:25:00,89.05,89.13,89.05,89.11,44812.0,74.576,74.643,74.576,74.6262,44812.0
2018-09-05 12:30:00,89.11,89.25,89.1,89.25,36397.0,74.6262,74.7435,74.6178,74.7435,36397.0
2018-09-05 12:35:00,89.26,89.31,89.23,89.27,33405.0,74.7518,74.7937,74.7267,74.7602,33405.0
2018-09-05 12:40:00,89.27,89.29,89.2,89.26,32538.0,74.7602,74.777,74.7016,74.7518,32538.0
2018-09-05 12:45:00,89.26,89.27,89.24,89.25,17165.0,74.7518,74.7602,74.7351,74.7435,17165.0
2018-09-05 12:50:00,89.26,89.27,89.14,89.14,41064.0,74.7518,74.7602,74.6513,74.6513,41064.0
2018-09-05 12:55:00,89.14,89.2,89.1,89.2,24447.0,74.6513,74.7016,74.6178,74.7016,24447.0
2018-09-05 13:00:00,89.2,89.25,89.19,89.19,23821.0,74.7016,74.7435,74.6932,74.6932,23821.0
2018-09-05 13:05:00,89.19,89.22,89.18,89.22,13978.0,74.6932,74.7183,74.6848,74.7183,13978.0
2018-09-05 13:10:00,89.22,89.24,89.2,89.21,16523.0,74.7183,74.7351,74.7016,74.71,16523.0
2018-09-05 13:15:00,89.2,89.26,89.2,89.25,17539.0,74.7016,74.7518,74.7016,74.7435,17539.0
2018-09-05 13:20:00,89.24,89.25,89.17,89.19,22975.0,74.7351,74.7435,74.6765,74.6932,22975.0
2018-09-05 13:25:00,89.19,89.23,89.15,89.23,11479.0,74.6932,74.7267,74.6597,74.7267,11479.0
2018-09-05 13:30:00,89.22,89.22,89.14,89.14,30044.0,74.7183,74.7183,74.6513,74.6513,30044.0
2018-09-05 13:35:00,89.14,89.19,89.13,89.17,20581.0,74.6513,74.6932,74.643,74.6765,20581.0
2018-09-05 13:40:00,89.18,89.24,89.15,89.22,18001.0,74.6848,74.7351,74.6597,74.7183,18001.0
2018-09-05 13:45:00,89.23,89.23,89.19,89.21,25039.0,74.7267,74.7267,74.6932,74.71,25039.0
2018-09-05 13:50:00,89.21,89.25,89.21,89.24,21691.0,74.71,74.7435,74.71,74.7351,21691.0
2018-09-05 13:55:00,89.24,89.25,89.12,89.12,37940.0,74.7351,74.7435,74.6346,74.6346,37940.0
2018-09-05 14:00:00,89.12,89.12,88.96,88.98,33181.0,74.6346,74.6346,74.5006,74.5173,33181.0
2018-09-05 14:05:00,88.99,89.1,88.99,89.08,21957.0,74.5257,74.6178,74.5257,74.6011,21957.0
2018-09-05 14:10:00,89.08,89.15,89.08,89.14,22749.0,74.6011,74.6597,74.6011,74.6513,22749.0
2018-09-05 14:15:00,89.14,89.25,89.1,89.24,49096.0,74.6513,74.7435,74.6178,74.7351,49096.0
2018-09-05 14:20:00,89.25,89.28,89.18,89.19,33650.0,74.7435,74.7686,74.6848,74.6932,33650.0
2018-09-05 14:25:00,89.2,89.22,89.15,89.17,24760.0,74.7016,74.7183,74.6597,74.6765,24760.0
2018-09-05 14:30:00,89.17,89.17,89.02,89.03,29242.0,74.6765,74.6765,74.5508,74.5592,29242.0
2018-09-05 14:35:00,89.03,89.14,89.02,89.13,24182.0,74.5592,74.6513,74.5508,74.643,24182.0
2018-09-05 14:40:00,89.13,89.19,89.11,89.17,24443.0,74.643,74.6932,74.6262,74.6765,24443.0
2018-09-05 14:45:00,89.17,89.21,89.11,89.12,27778.0,74.6765,74.71,74.6262,74.6346,27778.0
2018-09-05 14:50:00,89.12,89.16,89.02,89.16,34627.0,74.6346,74.6681,74.5508,74.6681,34627.0
2018-09-05 14:55:00,89.16,89.23,89.16,89.17,31031.0,74.6681,74.7267,74.6681,74.6765,31031.0
2018-09-05 15:00:00,89.18,89.19,89.04,89.15,29258.0,74.6848,74.6932,74.5676,74.6597,29258.0
2018-09-05 15:05:00,89.15,89.15,89.09,89.14,22697.0,74.6597,74.6597,74.6095,74.6513,22697.0
2018-09-05 15:10:00,89.14,89.18,89.12,89.18,21509.0,74.6513,74.6848,74.6346,74.6848,21509.0
2018-09-05 15:15:00,89.18,89.23,89.17,89.21,43054.0,74.6848,74.7267,74.6765,74.71,43054.0
2018-09-05 15:20:00,89.2,89.29,89.2,89.28,30825.0,74.7016,74.777,74.7016,74.7686,30825.0
2018-09-05 15:25:00,89.28,89.32,89.25,89.32,43759.0,74.7686,74.8021,74.7435,74.8021,43759.0
2018-09-05 15:30:00,89.33,89.36,89.2,89.22,59646.0,74.8105,74.8356,74.7016,74.7183,59646.0
2018-09-05 15:35:00,89.22,89.28,89.21,89.27,43687.0,74.7183,74.7686,74.71,74.7602,43687.0
2018-09-05 15:40:00,89.27,89.32,89.22,89.22,52217.0,74.7602,74.8021,74.7183,74.7183,52217.0
2018-09-05 15:45:00,89.21,89.29,89.13,89.14,93709.0,74.71,74.777,74.643,74.6513,93709.0
2018-09-05 15:50:00,89.14,89.14,88.81,88.81,281993.0,74.6513,74.6513,74.375,74.375,281993.0
2018-09-05 15:55:00,88.81,88.84,88.61,88.62,752486.0,74.375,74.4001,74.2075,74.2159,752486.0
2018-09-06 09:30:00,89.2,89.57,89.11,89.19,154945.0,74.7016,75.0114,74.6262,74.6932,154945.0
2018-09-06 09:35:00,89.17,89.42,89.07,89.29,94439.0,74.6765,74.8858,74.5927,74.777,94439.0
2018-09-06 09:40:00,89.26,89.5,89.17,89.43,81740.0,74.7518,74.9528,74.6765,74.8942,81740.0
2018-09-06 09:45:00,89.41,89.45,89.25,89.33,40059.0,74.8775,74.9109,74.7435,74.8105,40059.0
2018-09-06 09:50:00,89.36,89.51,89.33,89.43,51596.0,74.8356,74.9612,74.8105,74.8942,51596.0
2018-09-06 09:55:00,89.42,89.97,89.41,89.95,148102.0,74.8858,75.3464,74.8775,75.3297,148102.0
2018-09-06 10:00:00,89.91,90.14,89.88,90.13,164301.0,75.2962,75.4888,75.2711,75.4804,164301.0
2018-09-06 10:05:00,90.14,90.2,89.98,89.99,80750.0,75.4888,75.539,75.3548,75.3632,80750.0
2018-09-06 10:10:00,89.98,90.08,89.84,89.98,102881.0,75.3548,75.4385,75.2376,75.3548,102881.0
2018-09-06 10:15:00,89.99,90.01,89.88,89.97,36415.0,75.3632,75.3799,75.2711,75.3464,36415.0
2018-09-06 10:20:00,89.96,89.96,89.68,89.73,55011.0,75.3381,75.3381,75.1036,75.1454,55011.0
2018-09-06 10:25:00,89.73,89.96,89.72,89.96,70117.0,75.1454,75.3381,75.1371,75.3381,70117.0
2018-09-06 10:30:00,89.95,89.97,89.87,89.88,43597.0,75.3297,75.3464,75.2627,75.2711,43597.0
2018-09-06 10:35:00,89.88,89.92,89.84,89.89,51817.0,75.2711,75.3046,75.2376,75.2794,51817.0
2018-09-06 10:40:00,89.88,89.9,89.76,89.77,27043.0,75.2711,75.2878,75.1706,75.1789,27043.0
2018-09-06 10:45:00,89.76,89.83,89.75,89.76,59430.0,75.1706,75.2292,75.1622,75.1706,59430.0
2018-09-06 10:50:00,89.76,89.81,89.65,89.81,34288.0,75.1706,75.2124,75.0784,75.2124,34288.0
2018-09-06 10:55:00,89.8,89.91,89.74,89.88,33326.0,75.2041,75.2962,75.1538,75.2711,33326.0
2018-09-06 11:00:00,89.88,89.89,89.68,89.68,31961.0,75.2711,75.2794,75.1036,75.1036,31961.0
2018-09-06 11:05:00,89.69,89.7,89.64,89.69,45477.0,75.1119,75.1203,75.0701,75.1119,45477.0
2018-09-06 11:10:00,89.68,89.8,89.63,89.65,56641.0,75.1036,75.2041,75.0617,75.0784,56641.0
2018-09-06 11:15:00,89.65,89.77,89.59,89.61,40002.0,75.0784,75.1789,75.0282,75.0449,40002.0
2018-09-06 11:20:00,89.61,89.78,89.6,89.71,18242.0,75.0449,75.1873,75.0366,75.1287,18242.0
2018-09-06 11:25:00,89.7,89.79,89.63,89.63,24032.0,75.1203,75.1957,75.0617,75.0617,24032.0
2018-09-06 11:30:00,89.62,89.65,89.57,89.57,26154.0,75.0533,75.0784,75.0114,75.0114,26154.0
2018-09-06 11:35:00,89.58,89.63,89.53,89.55,38426.0,75.0198,75.0617,74.9779,74.9947,38426.0
2018-09-06 11:40:00,89.56,89.6,89.41,89.41,56971.0,75.0031,75.0366,74.8775,74.8775,56971.0
2018-09-06 11:45:00,89.41,89.51,89.38,89.49,27918.0,74.8775,74.9612,74.8523,74.9444,27918.0
2018-09-06 11:50:00,89.48,89.56,89.43,89.56,26479.0,74.9361,75.0031,74.8942,75.0031,26479.0
2018-09-06 11:55:00,89.55,89.63,89.48,89.59,30676.0,74.9947,75.0617,74.9361,75.0282,30676.0
2018-09-06 12:00:00,89.59,89.61,89.45,89.49,36096.0,75.0282,75.0449,74.9109,74.9444,36096.0
2018-09-06 12:05:00,89.49,89.5,89.29,89.33,27728.0,74.9444,74.9528,74.777,74.8105,27728.0
2018-09-06 12:10:00,89.32,89.4,89.28,89.31,20820.0,74.8021,74.8691,74.7686,74.7937,20820.0
2018-09-06 12:15:00,89.32,89.43,89.32,89.43,11604.0,74.8021,74.8942,74.8021,74.8942,11604.0
2018-09-06 12:20:00,89.43,89.45,89.35,89.43,40630.0,74.8942,74.9109,74.8272,74.8942,40630.0
2018-09-06 12:25:00,89.43,89.52,89.42,89.43,25438.0,74.8942,74.9696,74.8858,74.8942,25438.0
2018-09-06 12:30:00,89.43,89.47,89.42,89.45,12153.0,74.8942,74.9277,74.8858,74.9109,12153.0
2018-09-06 12:35:00,89.46,89.53,89.42,89.43,16965.0,74.9193,74.9779,74.8858,74.8942,16965.0
2018-09-06 12:40:00,89.43,89.6,89.43,89.6,21588.0,74.8942,75.0366,74.8942,75.0366,21588.0
2018-09-06 12:45:00,89.61,89.73,89.59,89.68,33533.0,75.0449,75.1454,75.0282,75.1036,33533.0
2018-09-06 12:50:00,89.68,89.78,89.66,89.77,49748.0,75.1036,75.1873,75.0868,75.1789,49748.0
2018-09-06 12:55:00,89.77,89.79,89.71,89.78,29290.0,75.1789,75.1957,75.1287,75.1873,29290.0
2018-09-06 13:00:00,89.78,89.82,89.67,89.67,40802.0,75.1873,75.2208,75.0952,75.0952,40802.0
2018-09-06 13:05:00,89.67,89.73,89.65,89.67,18450.0,75.0952,75.1454,75.0784,75.0952,18450.0
2018-09-06 13:10:00,89.67,89.67,89.52,89.53,14696.0,75.0952,75.0952,74.9696,74.9779,14696.0
2018-09-06 13:15:00,89.54,89.61,89.53,89.59,16701.0,74.9863,75.0449,74.9779,75.0282,16701.0
2018-09-06 13:20:00,89.56,89.56,89.47,89.49,22285.0,75.0031,75.0031,74.9277,74.9444,22285.0
2018-09-06 13:25:00,89.52,89.55,89.5,89.54,22496.0,74.9696,74.9947,74.9528,74.9863,22496.0
2018-09-06 13:30:00,89.53,89.57,89.49,89.51,16870.0,74.9779,75.0114,74.9444,74.9612,16870.0
2018-09-06 13:35:00,89.52,89.59,89.5,89.54,17262.0,74.9696,75.0282,74.9528,74.9863,17262.0
2018-09-06 13:40:00,89.54,89.6,89.53,89.55,11757.0,74.9863,75.0366,74.9779,74.9947,11757.0
2018-09-06 13:45:00,89.55,89.58,89.5,89.52,20574.0,74.9947,75.0198,74.9528,74.9696,20574.0
2018-09-06 13:50:00,89.51,89.54,89.49,89.53,11009.0,74.9612,74.9863,74.9444,74.9779,11009.0
2018-09-06 13:55:00,89.52,89.57,89.5,89.57,18622.0,74.9696,75.0114,74.9528,75.0114,18622.0
2018-09-06 14:00:00,89.56,89.65,89.55,89.62,21861.0,75.0031,75.0784,74.9947,75.0533,21861.0
2018-09-06 14:05:00,89.62,89.62,89.54,89.57,14368.0,75.0533,75.0533,74.9863,75.0114,14368.0
2018-09-06 14:10:00,89.57,89.57,89.49,89.51,20827.0,75.0114,75.0114,74.9444,74.9612,20827.0
2018-09-06 14:15:00,89.51,89.52,89.41,89.43,23575.0,74.9612,74.9696,74.8775,74.8942,23575.0
2018-09-06 14:20:00,89.43,89.48,89.4,89.48,12441.0,74.8942,74.9361,74.8691,74.9361,12441.0
2018-09-06 14:25:00,89.47,89.49,89.43,89.45,18694.0,74.9277,74.9444,74.8942,74.9109,18694.0
2018-09-06 14:30:00,89.44,89.5,89.39,89.43,33656.0,74.9026,74.9528,74.8607,74.8942,33656.0
2018-09-06 14:35:00,89.42,89.46,89.36,89.39,19257.0,74.8858,74.9193,74.8356,74.8607,19257.0
2018-09-06 14:40:00,89.4,89.41,89.29,89.33,16046.0,74.8691,74.8775,74.777,74.8105,16046.0
2018-09-06 14:45:00,89.33,89.35,89.17,89.27,60383.0,74.8105,74.8272,74.6765,74.7602,60383.0
2018-09-06 14:50:00,89.26,89.32,89.21,89.21,21459.0,74.7518,74.8021,74.71,74.71,21459.0
2018-09-06 14:55:00,89.21,89.25,89.13,89.13,22686.0,74.71,74.7435,74.643,74.643,22686.0
2018-09-06 15:00:00,89.12,89.16,89.07,89.1,38711.0,74.6346,74.6681,74.5927,74.6178,38711.0
2018-09-06 15:05:00,89.11,89.17,89.05,89.09,50088.0,74.6262,74.6765,74.576,74.6095,50088.0
2018-09-06 15:10:00,89.09,89.12,89.04,89.08,55132.0,74.6095,74.6346,74.5676,74.6011,55132.0
2018-09-06 15:15:00,89.07,89.09,89.0,89.05,41202.0,74.5927,74.6095,74.5341,74.576,41202.0
2018-09-06 15:20:00,89.05,89.12,89.03,89.12,40708.0,74.576,74.6346,74.5592,74.6346,40708.0
2018-09-06 15:25:00,89.13,89.13,89.04,89.05,71007.0,74.643,74.643,74.5676,74.576,71007.0
2018-09-06 15:30:00,89.05,89.11,89.03,89.04,46597.0,74.576,74.6262,74.5592,74.5676,46597.0
2018-09-06 15:35:00,89.04,89.1,89.0,89.09,74392.0,74.5676,74.6178,74.5341,74.6095,74392.0
2018-09-06 15:40:00,89.1,89.11,88.88,88.89,127320.0,74.6178,74.6262,74.4336,74.442,127320.0
2018-09-06 15:45:00,88.88,89.01,88.86,88.91,123738.0,74.4336,74.5425,74.4168,74.4587,123738.0
2018-09-06 15:50:00,88.91,88.98,88.88,88.92,105211.0,74.4587,74.5173,74.4336,74.4671,105211.0
2018-09-06 15:55:00,88.92,88.96,88.8,88.87,227010.0,74.4671,74.5006,74.3666,74.4252,227010.0
2018-09-07 09:30:00,88.98,89.55,88.98,89.43,97210.0,74.5173,74.9947,74.5173,74.8942,97210.0
2018-09-07 09:35:00,89.42,89.56,89.21,89.44,46008.0,74.8858,75.0031,74.71,74.9026,46008.0
2018-09-07 09:40:00,89.42,89.69,89.28,89.67,67034.0,74.8858,75.1119,74.7686,75.0952,67034.0
2018-09-07 09:45:00,89.69,89.99,89.64,89.87,75085.0,75.1119,75.3632,75.0701,75.2627,75085.0
2018-09-07 09:50:00,89.87,89.98,89.8,89.85,93996.0,75.2627,75.3548,75.2041,75.2459,93996.0
2018-09-07 09:55:00,89.87,89.89,89.63,89.68,81276.0,75.2627,75.2794,75.0617,75.1036,81276.0
2018-09-07 10:00:00,89.69,89.74,89.52,89.71,79826.0,75.1119,75.1538,74.9696,75.1287,79826.0
2018-09-07 10:05:00,89.71,89.82,89.62,89.68,49702.0,75.1287,75.2208,75.0533,75.1036,49702.0
2018-09-07 10:10:00,89.69,89.78,89.64,89.66,34504.0,75.1119,75.1873,75.0701,75.0868,34504.0
2018-09-07 10:15:00,89.68,89.74,89.6,89.64,36152.0,75.1036,75.1538,75.0366,75.0701,36152.0
2018-09-07 10:20:00,89.63,89.69,89.57,89.62,49082.0,75.0617,75.1119,75.0114,75.0533,49082.0
2018-09-07 10:25:00,89.63,89.72,89.59,89.61,33971.0,75.0617,75.1371,75.0282,75.0449,33971.0
2018-09-07 10:30:00,89.62,89.66,89.49,89.57,38340.0,75.0533,75.0868,74.9444,75.0114,38340.0
2018-09-07 10:35:00,89.58,89.63,89.49,89.55,27155.0,75.0198,75.0617,74.9444,74.9947,27155.0
2018-09-07 10:40:00,89.55,89.56,89.31,89.4,90818.0,74.9947,75.0031,74.7937,74.8691,90818.0
2018-09-07 10:45:00,89.4,89.44,89.3,89.37,57258.0,74.8691,74.9026,74.7853,74.844,57258.0
2018-09-07 10:50:00,89.37,89.4,89.28,89.35,25110.0,74.844,74.8691,74.7686,74.8272,25110.0
2018-09-07 10:55:00,89.34,89.34,89.23,89.23,21025.0,74.8188,74.8188,74.7267,74.7267,21025.0
2018-09-07 11:00:00,89.23,89.28,89.18,89.24,46115.0,74.7267,74.7686,74.6848,74.7351,46115.0
2018-09-07 11:05:00,89.25,89.31,89.19,89.24,35543.0,74.7435,74.7937,74.6932,74.7351,35543.0
2018-09-07 11:10:00,89.24,89.29,89.22,89.29,25313.0,74.7351,74.777,74.7183,74.777,25313.0
2018-09-07 11:15:00,89.29,89.34,89.26,89.31,26696.0,74.777,74.8188,74.7518,74.7937,26696.0
2018-09-07 11:20:00,89.31,89.32,89.21,89.28,29897.0,74.7937,74.8021,74.71,74.7686,29897.0
2018-09-07 11:25:00,89.28,89.36,89.22,89.23,28449.0,74.7686,74.8356,74.7183,74.7267,28449.0
2018-09-07 11:30:00,89.22,89.27,89.2,89.26,23948.0,74.7183,74.7602,74.7016,74.7518,23948.0
2018-09-07 11:35:00,89.27,89.31,89.21,89.24,30718.0,74.7602,74.7937,74.71,74.7351,30718.0
2018-09-07 11:40:00,89.24,89.27,89.05,89.05,30532.0,74.7351,74.7602,74.576,74.576,30532.0
2018-09-07 11:45:00,89.05,89.05,88.94,89.0,47391.0,74.576,74.576,74.4838,74.5341,47391.0
2018-09-07 11:50:00,89.02,89.02,88.9,88.93,26334.0,74.5508,74.5508,74.4503,74.4755,26334.0
2018-09-07 11:55:00,88.93,88.96,88.83,88.93,31006.0,74.4755,74.5006,74.3917,74.4755,31006.0
2018-09-07 12:00:00,88.93,89.03,88.93,89.0,32364.0,74.4755,74.5592,74.4755,74.5341,32364.0
2018-09-07 12:05:00,89.0,89.0,88.84,88.88,57281.0,74.5341,74.5341,74.4001,74.4336,57281.0
2018-09-07 12:10:00,88.88,88.91,88.81,88.82,42945.0,74.4336,74.4587,74.375,74.3833,42945.0
2018-09-07 12:15:00,88.81,88.81,88.66,88.68,36818.0,74.375,74.375,74.2494,74.2661,36818.0
2018-09-07 12:20:00,88.68,88.72,88.63,88.65,25899.0,74.2661,74.2996,74.2242,74.241,25899.0
2018-09-07 12:25:00,88.66,88.67,88.55,88.57,21320.0,74.2494,74.2577,74.1572,74.174,21320.0
2018-09-07 12:30:00,88.58,88.66,88.58,88.6,26625.0,74.1824,74.2494,74.1824,74.1991,26625.0
2018-09-07 12:35:00,88.59,88.66,88.58,88.63,30045.0,74.1907,74.2494,74.1824,74.2242,30045.0
2018-09-07 12:40:00,88.63,88.67,88.57,88.63,21701.0,74.2242,74.2577,74.174,74.2242,21701.0
2018-09-07 12:45:00,88.62,88.67,88.61,88.65,28650.0,74.2159,74.2577,74.2075,74.241,28650.0
2018-09-07 12:50:00,88.64,88.7,88.63,88.69,17986.0,74.2326,74.2829,74.2242,74.2745,17986.0
2018-09-07 12:55:00,88.69,88.75,88.69,88.69,25612.0,74.2745,74.3247,74.2745,74.2745,25612.0
2018-09-07 13:00:00,88.69,88.75,88.68,88.72,18805.0,74.2745,74.3247,74.2661,74.2996,18805.0
2018-09-07 13:05:00,88.71,88.74,88.59,88.6,24289.0,74.2912,74.3164,74.1907,74.1991,24289.0
2018-09-07 13:10:00,88.6,88.6,88.52,88.53,20712.0,74.1991,74.1991,74.1321,74.1405,20712.0
2018-09-07 13:15:00,88.53,88.59,88.52,88.58,23405.0,74.1405,74.1907,74.1321,74.1824,23405.0
2018-09-07 13:20:00,88.57,88.6,88.54,88.59,39604.0,74.174,74.1991,74.1489,74.1907,39604.0
2018-09-07 13:25:00,88.59,88.72,88.58,88.72,33625.0,74.1907,74.2996,74.1824,74.2996,33625.0
2018-09-07 13:30:00,88.72,88.8,88.72,88.79,26492.0,74.2996,74.3666,74.2996,74.3582,26492.0
2018-09-07 13:35:00,88.79,88.79,88.62,88.63,16011.0,74.3582,74.3582,74.2159,74.2242,16011.0
2018-09-07 13:40:00,88.63,88.67,88.62,88.65,18184.0,74.2242,74.2577,74.2159,74.241,18184.0
2018-09-07 13:45:00,88.66,88.74,88.65,88.7,22214.0,74.2494,74.3164,74.241,74.2829,22214.0
2018-09-07 13:50:00,88.7,88.75,88.67,88.69,16748.0,74.2829,74.3247,74.2577,74.2745,16748.0
2018-09-07 13:55:00,88.69,88.76,88.68,88.71,22015.0,74.2745,74.3331,74.2661,74.2912,22015.0
2018-09-07 14:00:00,88.7,88.71,88.67,88.67,22999.0,74.2829,74.2912,74.2577,74.2577,22999.0
2018-09-07 14:05:00,88.67,88.67,88.56,88.56,26339.0,74.2577,74.2577,74.1656,74.1656,26339.0
2018-09-07 14:10:00,88.58,88.64,88.58,88.61,26433.0,74.1824,74.2326,74.1824,74.2075,26433.0
2018-09-07 14:15:00,88.61,88.61,88.52,88.54,30166.0,74.2075,74.2075,74.1321,74.1489,30166.0
2018-09-07 14:20:00,88.53,88.54,88.38,88.45,57093.0,74.1405,74.1489,74.0149,74.0735,57093.0
2018-09-07 14:25:00,88.46,88.49,88.21,88.41,95957.0,74.0819,74.107,73.8725,74.04,95957.0
2018-09-07 14:30:00,88.41,88.51,88.4,88.49,46146.0,74.04,74.1237,74.0316,74.107,46146.0
2018-09-07 14:35:00,88.48,88.57,88.48,88.56,39532.0,74.0986,74.174,74.0986,74.1656,39532.0
2018-09-07 14:40:00,88.56,88.65,88.55,88.56,46652.0,74.1656,74.241,74.1572,74.1656,46652.0
2018-09-07 14:45:00,88.57,88.66,88.57,88.63,26318.0,74.174,74.2494,74.174,74.2242,26318.0
2018-09-07 14:50:00,88.63,88.65,88.54,88.58,32079.0,74.2242,74.241,74.1489,74.1824,32079.0
2018-09-07 14:55:00,88.59,88.62,88.56,88.59,34887.0,74.1907,74.2159,74.1656,74.1907,34887.0
2018-09-07 15:00:00,88.59,88.68,88.59,88.66,35478.0,74.1907,74.2661,74.1907,74.2494,35478.0
2018-09-07 15:05:00,88.66,88.7,88.63,88.67,32390.0,74.2494,74.2829,74.2242,74.2577,32390.0
2018-09-07 15:10:00,88.67,88.82,88.67,88.81,32823.0,74.2577,74.3833,74.2577,74.375,32823.0
2018-09-07 15:15:00,88.81,88.84,88.77,88.79,40671.0,74.375,74.4001,74.3415,74.3582,40671.0
2018-09-07 15:20:00,88.79,88.81,88.7,88.71,46073.0,74.3582,74.375,74.2829,74.2912,46073.0
2018-09-07 15:25:00,88.72,88.73,88.61,88.68,52467.0,74.2996,74.308,74.2075,74.2661,52467.0
2018-09-07 15:30:00,88.69,88.73,88.64,88.72,73420.0,74.2745,74.308,74.2326,74.2996,73420.0
2018-09-07 15:35:00,88.73,88.77,88.67,88.74,78085.0,74.308,74.3415,74.2577,74.3164,78085.0
2018-09-07 15:40:00,88.73,88.73,88.63,88.68,90089.0,74.308,74.308,74.2242,74.2661,90089.0
2018-09-07 15:45:00,88.68,88.71,88.66,88.67,86791.0,74.2661,74.2912,74.2494,74.2577,86791.0
2018-09-07 15:50:00,88.68,88.72,88.63,88.72,122518.0,74.2661,74.2996,74.2242,74.2996,122518.0
2018-09-07 15:55:00,88.72,88.81,88.71,88.74,246723.0,74.2996,74.375,74.2912,74.3164,246723.0
2018-09-10 09:30:00,89.4,89.98,89.28,89.98,121951.0,74.8691,75.3548,74.7686,75.3548,121951.0
2018-09-10 09:35:00,89.98,90.25,89.94,90.03,87775.0,75.3548,75.5809,75.3213,75.3967,87775.0
2018-09-10 09:40:00,89.98,90.39,89.87,90.01,104577.0,75.3548,75.6982,75.2627,75.3799,104577.0
2018-09-10 09:45:00,89.98,90.0,89.82,89.89,28594.0,75.3548,75.3716,75.2208,75.2794,28594.0
2018-09-10 09:50:00,89.87,89.91,89.45,89.59,51252.0,75.2627,75.2962,74.9109,75.0282,51252.0
2018-09-10 09:55:00,89.58,89.59,89.28,89.36,64362.0,75.0198,75.0282,74.7686,74.8356,64362.0
2018-09-10 10:00:00,89.37,89.44,89.26,89.29,49553.0,74.844,74.9026,74.7518,74.777,49553.0
2018-09-10 10:05:00,89.28,89.28,89.13,89.27,74122.0,74.7686,74.7686,74.643,74.7602,74122.0
2018-09-10 10:10:00,89.28,89.34,89.01,89.12,96821.0,74.7686,74.8188,74.5425,74.6346,96821.0
2018-09-10 10:15:00,89.1,89.26,89.09,89.24,34707.0,74.6178,74.7518,74.6095,74.7351,34707.0
2018-09-10 10:20:00,89.24,89.44,89.23,89.26,76897.0,74.7351,74.9026,74.7267,74.7518,76897.0
2018-09-10 10:25:00,89.26,89.28,89.17,89.25,28778.0,74.7518,74.7686,74.6765,74.7435,28778.0
2018-09-10 10:30:00,89.26,89.27,89.18,89.21,81383.0,74.7518,74.7602,74.6848,74.71,81383.0
2018-09-10 10:35:00,89.21,89.26,89.08,89.22,35003.0,74.71,74.7518,74.6011,74.7183,35003.0
2018-09-10 10:40:00,89.22,89.29,89.18,89.28,48725.0,74.7183,74.777,74.6848,74.7686,48725.0
2018-09-10 10:45:00,89.28,89.29,89.16,89.22,40853.0,74.7686,74.777,74.6681,74.7183,40853.0
2018-09-10 10:50:00,89.23,89.24,89.17,89.17,37464.0,74.7267,74.7351,74.6765,74.6765,37464.0
2018-09-10 10:55:00,89.17,89.17,89.05,89.06,22947.0,74.6765,74.6765,74.576,74.5843,22947.0
2018-09-10 11:00:00,89.05,89.09,89.02,89.09,18118.0,74.576,74.6095,74.5508,74.6095,18118.0
2018-09-10 11:05:00,89.09,89.26,89.09,89.25,37678.0,74.6095,74.7518,74.6095,74.7435,37678.0
2018-09-10 11:10:00,89.25,89.25,89.09,89.12,46133.0,74.7435,74.7435,74.6095,74.6346,46133.0
2018-09-10 11:15:00,89.12,89.17,89.08,89.17,44417.0,74.6346,74.6765,74.6011,74.6765,44417.0
2018-09-10 11:20:00,89.16,89.16,88.92,88.95,46997.0,74.6681,74.6681,74.4671,74.4922,46997.0
2018-09-10 11:25:00,88.96,89.09,88.96,89.09,25263.0,74.5006,74.6095,74.5006,74.6095,25263.0
2018-09-10 11:30:00,89.09,89.12,88.95,88.99,38276.0,74.6095,74.6346,74.4922,74.5257,38276.0
2018-09-10 11:35:00,88.99,89.02,88.92,89.0,24811.0,74.5257,74.5508,74.4671,74.5341,24811.0
2018-09-10 11:40:00,89.0,89.02,88.92,88.95,16975.0,74.5341,74.5508,74.4671,74.4922,16975.0
2018-09-10 11:45:00,88.96,89.11,88.96,89.1,15786.0,74.5006,74.6262,74.5006,74.6178,15786.0
2018-09-10 11:50:00,89.11,89.21,89.11,89.21,20848.0,74.6262,74.71,74.6262,74.71,20848.0
2018-09-10 11:55:00,89.2,89.22,89.12,89.18,22971.0,74.7016,74.7183,74.6346,74.6848,22971.0
2018-09-10 12:00:00,89.18,89.31,89.16,89.29,20615.0,74.6848,74.7937,74.6681,74.777,20615.0
2018-09-10 12:05:00,89.28,89.3,89.25,89.29,19624.0,74.7686,74.7853,74.7435,74.777,19624.0
2018-09-10 12:10:00,89.28,89.42,89.27,89.42,17460.0,74.7686,74.8858,74.7602,74.8858,17460.0
2018-09-10 12:15:00,89.41,89.48,89.36,89.36,23380.0,74.8775,74.9361,74.8356,74.8356,23380.0
2018-09-10 12:20:00,89.36,89.36,89.19,89.23,23354.0,74.8356,74.8356,74.6932,74.7267,23354.0
2018-09-10 12:25:00,89.23,89.25,89.11,89.13,29971.0,74.7267,74.7435,74.6262,74.643,29971.0
2018-09-10 12:30:00,89.13,89.3,89.08,89.3,122617.0,74.643,74.7853,74.6011,74.7853,122617.0
2018-09-10 12:35:00,89.3,89.32,89.17,89.21,150858.0,74.7853,74.8021,74.6765,74.71,150858.0
2018-09-10 12:40:00,89.21,89.27,89.08,89.1,143964.0,74.71,74.7602,74.6011,74.6178,143964.0
2018-09-10 12:45:00,89.1,89.16,89.03,89.12,65205.0,74.6178,74.6681,74.5592,74.6346,65205.0
2018-09-10 12:50:00,89.11,89.16,89.04,89.05,37440.0,74.6262,74.6681,74.5676,74.576,37440.0
2018-09-10 12:55:00,89.04,89.07,89.02,89.04,20944.0,74.5676,74.5927,74.5508,74.5676,20944.0
2018-09-10 13:00:00,89.04,89.11,89.03,89.11,52354.0,74.5676,74.6262,74.5592,74.6262,52354.0
2018-09-10 13:05:00,89.1,89.15,89.06,89.15,19839.0,74.6178,74.6597,74.5843,74.6597,19839.0
2018-09-10 13:10:00,89.15,89.23,89.13,89.22,32236.0,74.6597,74.7267,74.643,74.7183,32236.0
2018-09-10 13:15:00,89.21,89.32,89.21,89.31,24668.0,74.71,74.8021,74.71,74.7937,24668.0
2018-09-10 13:20:00,89.32,89.37,89.3,89.36,19531.0,74.8021,74.844,74.7853,74.8356,19531.0
2018-09-10 13:25:00,89.36,89.36,89.27,89.29,22141.0,74.8356,74.8356,74.7602,74.777,22141.0
2018-09-10 13:30:00,89.29,89.35,89.27,89.32,19111.0,74.777,74.8272,74.7602,74.8021,19111.0
2018-09-10 13:35:00,89.31,89.38,89.31,89.36,15353.0,74.7937,74.8523,74.7937,74.8356,15353.0
2018-09-10 13:40:00,89.37,89.41,89.36,89.39,17468.0,74.844,74.8775,74.8356,74.8607,17468.0
2018-09-10 13:45:00,89.4,89.41,89.38,89.41,21551.0,74.8691,74.8775,74.8523,74.8775,21551.0
2018-09-10 13:50:00,89.41,89.44,89.39,89.42,16528.0,74.8775,74.9026,74.8607,74.8858,16528.0
2018-09-10 13:55:00,89.42,89.42,89.36,89.37,25880.0,74.8858,74.8858,74.8356,74.844,25880.0
2018-09-10 14:00:00,89.38,89.43,89.36,89.37,27723.0,74.8523,74.8942,74.8356,74.844,27723.0
2018-09-10 14:05:00,89.38,89.4,89.29,89.31,17366.0,74.8523,74.8691,74.777,74.7937,17366.0
2018-09-10 14:10:00,89.31,89.31,89.21,89.25,12789.0,74.7937,74.7937,74.71,74.7435,12789.0
2018-09-10 14:15:00,89.25,89.28,89.2,89.22,25702.0,74.7435,74.7686,74.7016,74.7183,25702.0
2018-09-10 14:20:00,89.22,89.23,89.18,89.19,21067.0,74.7183,74.7267,74.6848,74.6932,21067.0
2018-09-10 14:25:00,89.19,89.24,89.18,89.22,19781.0,74.6932,74.7351,74.6848,74.7183,19781.0
2018-09-10 14:30:00,89.22,89.25,89.18,89.23,26169.0,74.7183,74.7435,74.6848,74.7267,26169.0
2018-09-10 14:35:00,89.24,89.38,89.23,89.37,25923.0,74.7351,74.8523,74.7267,74.844,25923.0
2018-09-10 14:40:00,89.37,89.37,89.33,89.36,21929.0,74.844,74.844,74.8105,74.8356,21929.0
2018-09-10 14:45:00,89.36,89.38,89.33,89.35,23118.0,74.8356,74.8523,74.8105,74.8272,23118.0
2018-09-10 14:50:00,89.36,89.36,89.32,89.34,18125.0,74.8356,74.8356,74.8021,74.8188,18125.0
2018-09-10 14:55:00,89.34,89.37,89.31,89.31,23482.0,74.8188,74.844,74.7937,74.7937,23482.0
2018-09-10 15:00:00,89.3,89.36,89.3,89.33,23101.0,74.7853,74.8356,74.7853,74.8105,23101.0
2018-09-10 15:05:00,89.33,89.33,89.28,89.3,26717.0,74.8105,74.8105,74.7686,74.7853,26717.0
2018-09-10 15:10:00,89.3,89.33,89.29,89.31,26708.0,74.7853,74.8105,74.777,74.7937,26708.0
2018-09-10 15:15:00,89.32,89.33,89.24,89.26,27507.0,74.8021,74.8105,74.7351,74.7518,27507.0
2018-09-10 15:20:00,89.27,89.28,89.26,89.28,16381.0,74.7602,74.7686,74.7518,74.7686,16381.0
2018-09-10 15:25:00,89.27,89.3,89.16,89.18,53973.0,74.7602,74.7853,74.6681,74.6848,53973.0
2018-09-10 15:30:00,89.19,89.3,89.18,89.29,41050.0,74.6932,74.7853,74.6848,74.777,41050.0
2018-09-10 15:35:00,89.3,89.36,89.28,89.34,47598.0,74.7853,74.8356,74.7686,74.8188,47598.0
2018-09-10 15:40:00,89.34,89.41,89.31,89.4,58483.0,74.8188,74.8775,74.7937,74.8691,58483.0
2018-09-10 15:45:00,89.4,89.4,89.32,89.34,56461.0,74.8691,74.8691,74.8021,74.8188,56461.0
2018-09-10 15:50:00,89.33,89.34,89.2,89.21,89944.0,74.8105,74.8188,74.7016,74.71,89944.0
2018-09-10 15:55:00,89.22,89.28,89.15,89.26,201633.0,74.7183,74.7686,74.6597,74.7518,201633.0
2018-09-11 09:30:00,89.39,89.83,89.26,89.44,102933.0,74.8607,75.2292,74.7518,74.9026,102933.0
2018-09-11 09:35:00,89.45,89.46,89.0,89.24,54725.0,74.9109,74.9193,74.5341,74.7351,54725.0
2018-09-11 09:40:00,89.22,89.23,89.01,89.15,37837.0,74.7183,74.7267,74.5425,74.6597,37837.0
2018-09-11 09:45:00,89.19,89.2,89.04,89.12,56156.0,74.6932,74.7016,74.5676,74.6346,56156.0
2018-09-11 09:50:00,89.13,89.19,89.01,89.04,32624.0,74.643,74.6932,74.5425,74.5676,32624.0
2018-09-11 09:55:00,89.03,89.13,88.96,89.09,23254.0,74.5592,74.643,74.5006,74.6095,23254.0
2018-09-11 10:00:00,89.11,89.2,89.11,89.18,36466.0,74.6262,74.7016,74.6262,74.6848,36466.0
2018-09-11 10:05:00,89.18,89.34,89.13,89.24,43003.0,74.6848,74.8188,74.643,74.7351,43003.0
2018-09-11 10:10:00,89.24,89.35,89.2,89.32,25132.0,74.7351,74.8272,74.7016,74.8021,25132.0
2018-09-11 10:15:00,89.33,89.42,89.19,89.33,47414.0,74.8105,74.8858,74.6932,74.8105,47414.0
2018-09-11 10:20:00,89.33,89.33,89.21,89.31,18065.0,74.8105,74.8105,74.71,74.7937,18065.0
2018-09-11 10:25:00,89.3,89.37,89.28,89.35,14886.0,74.7853,74.844,74.7686,74.8272,14886.0
2018-09-11 10:30:00,89.33,89.37,89.27,89.29,22166.0,74.8105,74.844,74.7602,74.777,22166.0
2018-09-11 10:35:00,89.3,89.38,89.26,89.32,22501.0,74.7853,74.8523,74.7518,74.8021,22501.0
2018-09-11 10:40:00,89.31,89.32,89.23,89.32,12219.0,74.7937,74.8021,74.7267,74.8021,12219.0
2018-09-11 10:45:00,89.31,89.31,89.2,89.29,26911.0,74.7937,74.7937,74.7016,74.777,26911.0
2018-09-11 10:50:00,89.29,89.3,89.13,89.14,16110.0,74.777,74.7853,74.643,74.6513,16110.0
2018-09-11 10:55:00,89.14,89.28,89.14,89.26,12054.0,74.6513,74.7686,74.6513,74.7518,12054.0
2018-09-11 11:00:00,89.26,89.29,89.22,89.24,22709.0,74.7518,74.777,74.7183,74.7351,22709.0
2018-09-11 11:05:00,89.25,89.25,89.22,89.25,39094.0,74.7435,74.7435,74.7183,74.7435,39094.0
2018-09-11 11:10:00,89.25,89.32,89.23,89.28,57994.0,74.7435,74.8021,74.7267,74.7686,57994.0
2018-09-11 11:15:00,89.28,89.28,89.2,89.25,23481.0,74.7686,74.7686,74.7016,74.7435,23481.0
2018-09-11 11:20:00,89.24,89.27,89.18,89.25,19008.0,74.7351,74.7602,74.6848,74.7435,19008.0
2018-09-11 11:25:00,89.25,89.31,89.23,89.31,23643.0,74.7435,74.7937,74.7267,74.7937,23643.0
2018-09-11 11:30:00,89.32,89.34,89.23,89.24,17042.0,74.8021,74.8188,74.7267,74.7351,17042.0
2018-09-11 11:35:00,89.23,89.29,89.22,89.25,23248.0,74.7267,74.777,74.7183,74.7435,23248.0
2018-09-11 11:40:00,89.24,89.3,89.23,89.26,26048.0,74.7351,74.7853,74.7267,74.7518,26048.0
2018-09-11 11:45:00,89.26,89.29,89.23,89.28,28871.0,74.7518,74.777,74.7267,74.7686,28871.0
2018-09-11 11:50:00,89.28,89.47,89.28,89.43,35772.0,74.7686,74.9277,74.7686,74.8942,35772.0
2018-09-11 11:55:00,89.44,89.44,89.3,89.34,23692.0,74.9026,74.9026,74.7853,74.8188,23692.0
2018-09-11 12:00:00,89.34,89.37,89.22,89.28,29858.0,74.8188,74.844,74.7183,74.7686,29858.0
2018-09-11 12:05:00,89.28,89.3,89.25,89.29,13901.0,74.7686,74.7853,74.7435,74.777,13901.0
2018-09-11 12:10:00,89.28,89.28,89.24,89.27,9792.0,74.7686,74.7686,74.7351,74.7602,9792.0
2018-09-11 12:15:00,89.28,89.3,89.25,89.26,16971.0,74.7686,74.7853,74.7435,74.7518,16971.0
2018-09-11 12:20:00,89.27,89.3,89.26,89.29,17225.0,74.7602,74.7853,74.7518,74.777,17225.0
2018-09-11 12:25:00,89.27,89.3,89.25,89.3,10522.0,74.7602,74.7853,74.7435,74.7853,10522.0
2018-09-11 12:30:00,89.3,89.3,89.23,89.26,23255.0,74.7853,74.7853,74.7267,74.7518,23255.0
2018-09-11 12:35:00,89.27,89.3,89.26,89.3,13596.0,74.7602,74.7853,74.7518,74.7853,13596.0
2018-09-11 12:40:00,89.29,89.29,89.22,89.24,14758.0,74.777,74.777,74.7183,74.7351,14758.0
2018-09-11 12:45:00,89.23,89.25,89.19,89.25,16487.0,74.7267,74.7435,74.6932,74.7435,16487.0
2018-09-11 12:50:00,89.25,89.25,89.21,89.22,18984.0,74.7435,74.7435,74.71,74.7183,18984.0
2018-09-11 12:55:00,89.22,89.25,89.19,89.22,15256.0,74.7183,74.7435,74.6932,74.7183,15256.0
2018-09-11 13:00:00,89.23,89.27,89.22,89.22,24978.0,74.7267,74.7602,74.7183,74.7183,24978.0
2018-09-11 13:05:00,89.22,89.25,89.21,89.22,11889.0,74.7183,74.7435,74.71,74.7183,11889.0
2018-09-11 13:10:00,89.22,89.25,89.2,89.2,12789.0,74.7183,74.7435,74.7016,74.7016,12789.0
2018-09-11 13:15:00,89.2,89.25,89.2,89.24,32080.0,74.7016,74.7435,74.7016,74.7351,32080.0
2018-09-11 13:20:00,89.25,89.26,89.21,89.23,32215.0,74.7435,74.7518,74.71,74.7267,32215.0
2018-09-11 13:25:00,89.23,89.25,89.19,89.22,13281.0,74.7267,74.7435,74.6932,74.7183,13281.0
2018-09-11 13:30:00,89.21,89.25,89.2,89.21,10296.0,74.71,74.7435,74.7016,74.71,10296.0
2018-09-11 13:35:00,89.21,89.25,89.21,89.22,9659.0,74.71,74.7435,74.71,74.7183,9659.0
2018-09-11 13:40:00,89.23,89.24,89.22,89.23,8836.0,74.7267,74.7351,74.7183,74.7267,8836.0
2018-09-11 13:45:00,89.23,89.26,89.21,89.21,23751.0,74.7267,74.7518,74.71,74.71,23751.0
2018-09-11 13:50:00,89.21,89.23,89.11,89.13,13619.0,74.71,74.7267,74.6262,74.643,13619.0
2018-09-11 13:55:00,89.13,89.23,89.13,89.19,9409.0,74.643,74.7267,74.643,74.6932,9409.0
2018-09-11 14:00:00,89.18,89.23,89.18,89.21,9343.0,74.6848,74.7267,74.6848,74.71,9343.0
2018-09-11 14:05:00,89.2,89.22,89.15,89.22,9920.0,74.7016,74.7183,74.6597,74.7183,9920.0
2018-09-11 14:10:00,89.22,89.24,89.19,89.23,12166.0,74.7183,74.7351,74.6932,74.7267,12166.0
2018-09-11 14:15:00,89.22,89.24,89.21,89.23,12084.0,74.7183,74.7351,74.71,74.7267,12084.0
2018-09-11 14:20:00,89.23,89.28,89.22,89.23,18863.0,74.7267,74.7686,74.7183,74.7267,18863.0
2018-09-11 14:25:00,89.23,89.25,89.21,89.23,13721.0,74.7267,74.7435,74.71,74.7267,13721.0
2018-09-11 14:30:00,89.23,89.25,89.2,89.23,22954.0,74.7267,74.7435,74.7016,74.7267,22954.0
2018-09-11 14:35:00,89.24,89.25,89.2,89.2,21895.0,74.7351,74.7435,74.7016,74.7016,21895.0
2018-09-11 14:40:00,89.21,89.24,89.17,89.18,15185.0,74.71,74.7351,74.6765,74.6848,15185.0
2018-09-11 14:45:00,89.19,89.21,89.17,89.21,13491.0,74.6932,74.71,74.6765,74.71,13491.0
2018-09-11 14:50:00,89.21,89.23,89.18,89.18,13304.0,74.71,74.7267,74.6848,74.6848,13304.0
2018-09-11 14:55:00,89.19,89.19,89.12,89.13,16576.0,74.6932,74.6932,74.6346,74.643,16576.0
2018-09-11 15:00:00,89.13,89.2,89.13,89.19,19068.0,74.643,74.7016,74.643,74.6932,19068.0
2018-09-11 15:05:00,89.19,89.23,89.18,89.22,14721.0,74.6932,74.7267,74.6848,74.7183,14721.0
2018-09-11 15:10:00,89.23,89.23,89.11,89.12,32522.0,74.7267,74.7267,74.6262,74.6346,32522.0
2018-09-11 15:15:00,89.12,89.16,89.05,89.09,19688.0,74.6346,74.6681,74.576,74.6095,19688.0
2018-09-11 15:20:00,89.1,89.11,89.05,89.06,43927.0,74.6178,74.6262,74.576,74.5843,43927.0
2018-09-11 15:25:00,89.06,89.06,88.97,89.0,37683.0,74.5843,74.5843,74.509,74.5341,37683.0
2018-09-11 15:30:00,88.99,89.0,88.96,88.98,30169.0,74.5257,74.5341,74.5006,74.5173,30169.0
2018-09-11 15:35:00,88.97,89.01,88.95,88.95,29919.0,74.509,74.5425,74.4922,74.4922,29919.0
2018-09-11 15:40:00,88.96,88.99,88.94,88.98,33309.0,74.5006,74.5257,74.4838,74.5173,33309.0
2018-09-11 15:45:00,88.97,88.97,88.89,88.92,85703.0,74.509,74.509,74.442,74.4671,85703.0
2018-09-11 15:50:00,88.92,88.92,88.79,88.79,94821.0,74.4671,74.4671,74.3582,74.3582,94821.0
2018-09-11 15:55:00,88.8,88.8,88.72,88.8,190330.0,74.3666,74.3666,74.2996,74.3666,190330.0
2018-09-12 09:30:00,88.94,89.2,88.8,88.83,110526.0,74.4838,74.7016,74.3666,74.3917,110526.0
2018-09-12 09:35:00,88.85,89.09,88.81,88.85,27601.0,74.4085,74.6095,74.375,74.4085,27601.0
2018-09-12 09:40:00,88.88,88.91,88.73,88.77,22649.0,74.4336,74.4587,74.308,74.3415,22649.0
2018-09-12 09:45:00,88.78,88.83,88.67,88.74,30369.0,74.3498,74.3917,74.2577,74.3164,30369.0
2018-09-12 09:50:00,88.74,88.8,88.63,88.72,24972.0,74.3164,74.3666,74.2242,74.2996,24972.0
2018-09-12 09:55:00,88.74,88.88,88.71,88.74,24849.0,74.3164,74.4336,74.2912,74.3164,24849.0
2018-09-12 10:00:00,88.75,88.84,88.71,88.77,34250.0,74.3247,74.4001,74.2912,74.3415,34250.0
2018-09-12 10:05:00,88.77,88.8,88.66,88.68,18296.0,74.3415,74.3666,74.2494,74.2661,18296.0
2018-09-12 10:10:00,88.67,88.68,88.58,88.67,33918.0,74.2577,74.2661,74.1824,74.2577,33918.0
2018-09-12 10:15:00,88.66,88.67,88.57,88.59,23420.0,74.2494,74.2577,74.174,74.1907,23420.0
2018-09-12 10:20:00,88.58,88.58,88.48,88.49,34715.0,74.1824,74.1824,74.0986,74.107,34715.0
2018-09-12 10:25:00,88.5,88.57,88.49,88.56,22703.0,74.1154,74.174,74.107,74.1656,22703.0
2018-09-12 10:30:00,88.56,88.64,88.51,88.58,30578.0,74.1656,74.2326,74.1237,74.1824,30578.0
2018-09-12 10:35:00,88.59,88.67,88.54,88.65,18984.0,74.1907,74.2577,74.1489,74.241,18984.0
2018-09-12 10:40:00,88.65,88.7,88.56,88.57,32220.0,74.241,74.2829,74.1656,74.174,32220.0
2018-09-12 10:45:00,88.55,88.57,88.48,88.56,19076.0,74.1572,74.174,74.0986,74.1656,19076.0
2018-09-12 10:50:00,88.55,88.67,88.55,88.63,25557.0,74.1572,74.2577,74.1572,74.2242,25557.0
2018-09-12 10:55:00,88.64,88.69,88.6,88.67,20936.0,74.2326,74.2745,74.1991,74.2577,20936.0
2018-09-12 11:00:00,88.67,88.67,88.61,88.66,74097.0,74.2577,74.2577,74.2075,74.2494,74097.0
2018-09-12 11:05:00,88.66,88.68,88.62,88.64,17743.0,74.2494,74.2661,74.2159,74.2326,17743.0
2018-09-12 11:10:00,88.64,88.93,88.63,88.78,91507.0,74.2326,74.4755,74.2242,74.3498,91507.0
2018-09-12 11:15:00,88.8,88.83,88.73,88.8,19739.0,74.3666,74.3917,74.308,74.3666,19739.0
2018-09-12 11:20:00,88.8,88.89,88.79,88.83,26292.0,74.3666,74.442,74.3582,74.3917,26292.0
2018-09-12 11:25:00,88.81,88.83,88.76,88.81,18979.0,74.375,74.3917,74.3331,74.375,18979.0
2018-09-12 11:30:00,88.84,88.84,88.73,88.73,19994.0,74.4001,74.4001,74.308,74.308,19994.0
2018-09-12 11:35:00,88.73,88.73,88.62,88.64,30206.0,74.308,74.308,74.2159,74.2326,30206.0
2018-09-12 11:40:00,88.64,88.68,88.63,88.64,55843.0,74.2326,74.2661,74.2242,74.2326,55843.0
2018-09-12 11:45:00,88.64,88.64,88.57,88.62,26202.0,74.2326,74.2326,74.174,74.2159,26202.0
2018-09-12 11:50:00,88.61,88.62,88.52,88.52,50396.0,74.2075,74.2159,74.1321,74.1321,50396.0
2018-09-12 11:55:00,88.52,88.52,88.27,88.42,59051.0,74.1321,74.1321,73.9227,74.0484,59051.0
2018-09-12 12:00:00,88.43,88.49,88.4,88.49,15093.0,74.0567,74.107,74.0316,74.107,15093.0
2018-09-12 12:05:00,88.49,88.56,88.39,88.39,31249.0,74.107,74.1656,74.0232,74.0232,31249.0
2018-09-12 12:10:00,88.39,88.46,88.38,88.41,18032.0,74.0232,74.0819,74.0149,74.04,18032.0
2018-09-12 12:15:00,88.41,88.45,88.39,88.42,15418.0,74.04,74.0735,74.0232,74.0484,15418.0
2018-09-12 12:20:00,88.43,88.52,88.42,88.51,29040.0,74.0567,74.1321,74.0484,74.1237,29040.0
2018-09-12 12:25:00,88.53,88.58,88.52,88.56,11154.0,74.1405,74.1824,74.1321,74.1656,11154.0
2018-09-12 12:30:00,88.55,88.59,88.55,88.55,14289.0,74.1572,74.1907,74.1572,74.1572,14289.0
2018-09-12 12:35:00,88.54,88.56,88.49,88.54,18687.0,74.1489,74.1656,74.107,74.1489,18687.0
2018-09-12 12:40:00,88.53,88.64,88.53,88.64,34709.0,74.1405,74.2326,74.1405,74.2326,34709.0
2018-09-12 12:45:00,88.63,88.66,88.61,88.66,15401.0,74.2242,74.2494,74.2075,74.2494,15401.0
2018-09-12 12:50:00,88.66,88.66,88.6,88.62,15500.0,74.2494,74.2494,74.1991,74.2159,15500.0
2018-09-12 12:55:00,88.61,88.63,88.59,88.63,14500.0,74.2075,74.2242,74.1907,74.2242,14500.0
2018-09-12 13:00:00,88.62,88.67,88.59,88.59,13189.0,74.2159,74.2577,74.1907,74.1907,13189.0
2018-09-12 13:05:00,88.6,88.67,88.6,88.66,12622.0,74.1991,74.2577,74.1991,74.2494,12622.0
2018-09-12 13:10:00,88.65,88.7,88.64,88.66,16279.0,74.241,74.2829,74.2326,74.2494,16279.0
2018-09-12 13:15:00,88.66,88.66,88.59,88.64,13156.0,74.2494,74.2494,74.1907,74.2326,13156.0
2018-09-12 13:20:00,88.64,88.72,88.64,88.69,11978.0,74.2326,74.2996,74.2326,74.2745,11978.0
2018-09-12 13:25:00,88.7,88.74,88.69,88.73,14356.0,74.2829,74.3164,74.2745,74.308,14356.0
2018-09-12 13:30:00,88.73,88.75,88.71,88.75,13823.0,74.308,74.3247,74.2912,74.3247,13823.0
2018-09-12 13:35:00,88.74,88.79,88.73,88.76,14399.0,74.3164,74.3582,74.308,74.3331,14399.0
2018-09-12 13:40:00,88.75,88.75,88.69,88.69,14220.0,74.3247,74.3247,74.2745,74.2745,14220.0
2018-09-12 13:45:00,88.69,88.72,88.68,88.72,11252.0,74.2745,74.2996,74.2661,74.2996,11252.0
2018-09-12 13:50:00,88.71,88.72,88.64,88.68,18472.0,74.2912,74.2996,74.2326,74.2661,18472.0
2018-09-12 13:55:00,88.68,88.68,88.58,88.58,12795.0,74.2661,74.2661,74.1824,74.1824,12795.0
2018-09-12 14:00:00,88.58,88.62,88.56,88.61,22409.0,74.1824,74.2159,74.1656,74.2075,22409.0
2018-09-12 14:05:00,88.62,88.64,88.57,88.58,11006.0,74.2159,74.2326,74.174,74.1824,11006.0
2018-09-12 14:10:00,88.58,88.62,88.57,88.6,23275.0,74.1824,74.2159,74.174,74.1991,23275.0
2018-09-12 14:15:00,88.6,88.63,88.53,88.56,38619.0,74.1991,74.2242,74.1405,74.1656,38619.0
2018-09-12 14:20:00,88.56,88.59,88.51,88.55,31191.0,74.1656,74.1907,74.1237,74.1572,31191.0
2018-09-12 14:25:00,88.55,88.58,88.55,88.56,18045.0,74.1572,74.1824,74.1572,74.1656,18045.0
2018-09-12 14:30:00,88.56,88.57,88.5,88.54,21424.0,74.1656,74.174,74.1154,74.1489,21424.0
2018-09-12 14:35:00,88.54,88.58,88.52,88.58,16019.0,74.1489,74.1824,74.1321,74.1824,16019.0
2018-09-12 14:40:00,88.57,88.57,88.49,88.51,21680.0,74.174,74.174,74.107,74.1237,21680.0
2018-09-12 14:45:00,88.51,88.6,88.5,88.55,40174.0,74.1237,74.1991,74.1154,74.1572,40174.0
2018-09-12 14:50:00,88.55,88.6,88.55,88.58,23006.0,74.1572,74.1991,74.1572,74.1824,23006.0
2018-09-12 14:55:00,88.57,88.61,88.57,88.6,18646.0,74.174,74.2075,74.174,74.1991,18646.0
2018-09-12 15:00:00,88.6,88.66,88.59,88.62,28814.0,74.1991,74.2494,74.1907,74.2159,28814.0
2018-09-12 15:05:00,88.62,88.63,88.53,88.57,21085.0,74.2159,74.2242,74.1405,74.174,21085.0
2018-09-12 15:10:00,88.58,88.62,88.56,88.56,21073.0,74.1824,74.2159,74.1656,74.1656,21073.0
2018-09-12 15:15:00,88.56,88.59,88.53,88.55,22664.0,74.1656,74.1907,74.1405,74.1572,22664.0
2018-09-12 15:20:00,88.55,88.61,88.53,88.6,22485.0,74.1572,74.2075,74.1405,74.1991,22485.0
2018-09-12 15:25:00,88.61,88.64,88.55,88.62,28790.0,74.2075,74.2326,74.1572,74.2159,28790.0
2018-09-12 15:30:00,88.61,88.67,88.6,88.66,34901.0,74.2075,74.2577,74.1991,74.2494,34901.0
2018-09-12 15:35:00,88.65,88.65,88.61,88.64,34118.0,74.241,74.241,74.2075,74.2326,34118.0
2018-09-12 15:40:00,88.64,88.67,88.63,88.66,22061.0,74.2326,74.2577,74.2242,74.2494,22061.0
2018-09-12 15:45:00,88.66,88.67,88.62,88.64,44601.0,74.2494,74.2577,74.2159,74.2326,44601.0
2018-09-12 15:50:00,88.64,88.67,88.62,88.63,43633.0,74.2326,74.2577,74.2159,74.2242,43633.0
2018-09-12 15:55:00,88.63,88.67,88.58,88.64,139663.0,74.2242,74.2577,74.1824,74.2326,139663.0
2018-09-13 09:30:00,88.63,88.78,88.39,88.6,54920.0,74.2242,74.3498,74.0232,74.1991,54920.0
2018-09-13 09:35:00,88.59,88.68,88.36,88.58,24104.0,74.1907,74.2661,73.9981,74.1824,24104.0
2018-09-13 09:40:00,88.57,88.65,88.44,88.46,30658.0,74.174,74.241,74.0651,74.0819,30658.0
2018-09-13 09:45:00,88.47,88.65,88.39,88.64,43361.0,74.0902,74.241,74.0232,74.2326,43361.0
2018-09-13 09:50:00,88.65,88.68,88.42,88.66,26456.0,74.241,74.2661,74.0484,74.2494,26456.0
2018-09-13 09:55:00,88.65,88.69,88.55,88.66,28958.0,74.241,74.2745,74.1572,74.2494,28958.0
2018-09-13 10:00:00,88.69,88.69,88.6,88.62,23944.0,74.2745,74.2745,74.1991,74.2159,23944.0
2018-09-13 10:05:00,88.64,88.75,88.64,88.67,36314.0,74.2326,74.3247,74.2326,74.2577,36314.0
2018-09-13 10:10:00,88.68,88.68,88.6,88.61,29521.0,74.2661,74.2661,74.1991,74.2075,29521.0
2018-09-13 10:15:00,88.62,88.65,88.48,88.61,32292.0,74.2159,74.241,74.0986,74.2075,32292.0
2018-09-13 10:20:00,88.63,88.82,88.6,88.77,31869.0,74.2242,74.3833,74.1991,74.3415,31869.0
2018-09-13 10:25:00,88.78,88.85,88.71,88.82,27584.0,74.3498,74.4085,74.2912,74.3833,27584.0
2018-09-13 10:30:00,88.81,88.81,88.66,88.66,21350.0,74.375,74.375,74.2494,74.2494,21350.0
2018-09-13 10:35:00,88.65,88.66,88.6,88.66,25642.0,74.241,74.2494,74.1991,74.2494,25642.0
2018-09-13 10:40:00,88.67,88.82,88.6,88.82,39165.0,74.2577,74.3833,74.1991,74.3833,39165.0
2018-09-13 10:45:00,88.84,88.93,88.81,88.9,17006.0,74.4001,74.4755,74.375,74.4503,17006.0
2018-09-13 10:50:00,88.91,88.92,88.81,88.82,22518.0,74.4587,74.4671,74.375,74.3833,22518.0
2018-09-13 10:55:00,88.81,88.94,88.81,88.88,27848.0,74.375,74.4838,74.375,74.4336,27848.0
2018-09-13 11:00:00,88.88,88.89,88.69,88.69,51442.0,74.4336,74.442,74.2745,74.2745,51442.0
2018-09-13 11:05:00,88.69,88.7,88.59,88.63,25423.0,74.2745,74.2829,74.1907,74.2242,25423.0
2018-09-13 11:10:00,88.63,88.65,88.62,88.64,30450.0,74.2242,74.241,74.2159,74.2326,30450.0
2018-09-13 11:15:00,88.64,88.64,88.54,88.6,29637.0,74.2326,74.2326,74.1489,74.1991,29637.0
2018-09-13 11:20:00,88.59,88.59,88.45,88.45,29378.0,74.1907,74.1907,74.0735,74.0735,29378.0
2018-09-13 11:25:00,88.45,88.51,88.39,88.41,16434.0,74.0735,74.1237,74.0232,74.04,16434.0
2018-09-13 11:30:00,88.42,88.43,88.35,88.36,12333.0,74.0484,74.0567,73.9897,73.9981,12333.0
2018-09-13 11:35:00,88.37,88.43,88.35,88.43,15455.0,74.0065,74.0567,73.9897,74.0567,15455.0
2018-09-13 11:40:00,88.43,88.44,88.41,88.44,10440.0,74.0567,74.0651,74.04,74.0651,10440.0
2018-09-13 11:45:00,88.44,88.44,88.38,88.43,18369.0,74.0651,74.0651,74.0149,74.0567,18369.0
2018-09-13 11:50:00,88.44,88.51,88.44,88.5,13655.0,74.0651,74.1237,74.0651,74.1154,13655.0
2018-09-13 11:55:00,88.51,88.55,88.48,88.51,17461.0,74.1237,74.1572,74.0986,74.1237,17461.0
2018-09-13 12:00:00,88.53,88.57,88.48,88.48,12359.0,74.1405,74.174,74.0986,74.0986,12359.0
2018-09-13 12:05:00,88.47,88.48,88.43,88.45,11212.0,74.0902,74.0986,74.0567,74.0735,11212.0
2018-09-13 12:10:00,88.45,88.47,88.45,88.45,7114.0,74.0735,74.0902,74.0735,74.0735,7114.0
2018-09-13 12:15:00,88.45,88.5,88.42,88.49,18886.0,74.0735,74.1154,74.0484,74.107,18886.0
2018-09-13 12:20:00,88.48,88.49,88.43,88.43,9765.0,74.0986,74.107,74.0567,74.0567,9765.0
2018-09-13 12:25:00,88.44,88.48,88.42,88.45,12881.0,74.0651,74.0986,74.0484,74.0735,12881.0
2018-09-13 12:30:00,88.45,88.45,88.41,88.42,8649.0,74.0735,74.0735,74.04,74.0484,8649.0
2018-09-13 12:35:00,88.43,88.44,88.41,88.44,11261.0,74.0567,74.0651,74.04,74.0651,11261.0
2018-09-13 12:40:00,88.44,88.45,88.43,88.44,11807.0,74.0651,74.0735,74.0567,74.0651,11807.0
2018-09-13 12:45:00,88.44,88.45,88.37,88.39,14021.0,74.0651,74.0735,74.0065,74.0232,14021.0
2018-09-13 12:50:00,88.4,88.45,88.39,88.41,10057.0,74.0316,74.0735,74.0232,74.04,10057.0
2018-09-13 12:55:00,88.4,88.42,88.35,88.36,22666.0,74.0316,74.0484,73.9897,73.9981,22666.0
2018-09-13 13:00:00,88.38,88.39,88.35,88.35,9097.0,74.0149,74.0232,73.9897,73.9897,9097.0
2018-09-13 13:05:00,88.35,88.37,88.24,88.27,29294.0,73.9897,74.0065,73.8976,73.9227,29294.0
2018-09-13 13:10:00,88.27,88.33,88.25,88.32,13790.0,73.9227,73.973,73.906,73.9646,13790.0
2018-09-13 13:15:00,88.31,88.31,88.24,88.25,8937.0,73.9562,73.9562,73.8976,73.906,8937.0
2018-09-13 13:20:00,88.25,88.31,88.25,88.31,7005.0,73.906,73.9562,73.906,73.9562,7005.0
2018-09-13 13:25:00,88.31,88.34,88.28,88.33,20484.0,73.9562,73.9814,73.9311,73.973,20484.0
2018-09-13 13:30:00,88.32,88.32,88.26,88.27,43507.0,73.9646,73.9646,73.9144,73.9227,43507.0
2018-09-13 13:35:00,88.26,88.27,88.23,88.26,12544.0,73.9144,73.9227,73.8892,73.9144,12544.0
2018-09-13 13:40:00,88.25,88.27,88.17,88.18,13085.0,73.906,73.9227,73.839,73.8474,13085.0
2018-09-13 13:45:00,88.17,88.2,88.03,88.05,28977.0,73.839,73.8641,73.7218,73.7385,28977.0
2018-09-13 13:50:00,88.05,88.11,88.04,88.08,12407.0,73.7385,73.7888,73.7301,73.7636,12407.0
2018-09-13 13:55:00,88.08,88.09,88.02,88.02,15613.0,73.7636,73.772,73.7134,73.7134,15613.0
2018-09-13 14:00:00,88.02,88.18,88.02,88.17,21665.0,73.7134,73.8474,73.7134,73.839,21665.0
2018-09-13 14:05:00,88.17,88.17,88.1,88.17,18782.0,73.839,73.839,73.7804,73.839,18782.0
2018-09-13 14:10:00,88.17,88.2,88.11,88.12,23395.0,73.839,73.8641,73.7888,73.7971,23395.0
2018-09-13 14:15:00,88.12,88.15,88.06,88.09,23483.0,73.7971,73.8222,73.7469,73.772,23483.0
2018-09-13 14:20:00,88.08,88.13,88.04,88.12,13150.0,73.7636,73.8055,73.7301,73.7971,13150.0
2018-09-13 14:25:00,88.12,88.15,88.1,88.11,58933.0,73.7971,73.8222,73.7804,73.7888,58933.0
2018-09-13 14:30:00,88.1,88.17,88.09,88.11,30005.0,73.7804,73.839,73.772,73.7888,30005.0
2018-09-13 14:35:00,88.12,88.12,88.09,88.1,10629.0,73.7971,73.7971,73.772,73.7804,10629.0
2018-09-13 14:40:00,88.09,88.14,88.09,88.14,20188.0,73.772,73.8139,73.772,73.8139,20188.0
2018-09-13 14:45:00,88.13,88.15,88.06,88.06,23528.0,73.8055,73.8222,73.7469,73.7469,23528.0
2018-09-13 14:50:00,88.05,88.09,88.02,88.08,24223.0,73.7385,73.772,73.7134,73.7636,24223.0
2018-09-13 14:55:00,88.08,88.12,88.06,88.07,16063.0,73.7636,73.7971,73.7469,73.7553,16063.0
2018-09-13 15:00:00,88.08,88.15,88.07,88.11,25647.0,73.7636,73.8222,73.7553,73.7888,25647.0
2018-09-13 15:05:00,88.11,88.13,88.09,88.12,19466.0,73.7888,73.8055,73.772,73.7971,19466.0
2018-09-13 15:10:00,88.12,88.15,88.1,88.12,23798.0,73.7971,73.8222,73.7804,73.7971,23798.0
2018-09-13 15:15:00,88.12,88.13,88.08,88.11,26164.0,73.7971,73.8055,73.7636,73.7888,26164.0
2018-09-13 15:20:00,88.11,88.12,88.08,88.1,17354.0,73.7888,73.7971,73.7636,73.7804,17354.0
2018-09-13 15:25:00,88.11,88.11,87.95,88.0,50859.0,73.7888,73.7888,73.6548,73.6966,50859.0
2018-09-13 15:30:00,88.0,88.09,88.0,88.02,73478.0,73.6966,73.772,73.6966,73.7134,73478.0
2018-09-13 15:35:00,88.03,88.08,88.02,88.08,46190.0,73.7218,73.7636,73.7134,73.7636,46190.0
2018-09-13 15:40:00,88.09,88.1,88.02,88.05,45258.0,73.772,73.7804,73.7134,73.7385,45258.0
2018-09-13 15:45:00,88.05,88.11,88.03,88.08,112712.0,73.7385,73.7888,73.7218,73.7636,112712.0
2018-09-13 15:50:00,88.08,88.08,88.06,88.08,85542.0,73.7636,73.7636,73.7469,73.7636,85542.0
2018-09-13 15:55:00,88.08,88.12,88.07,88.11,254746.0,73.7636,73.7971,73.7553,73.7888,254746.0
2018-09-14 09:30:00,88.12,88.52,87.94,88.12,83480.0,73.7971,74.1321,73.6464,73.7971,83480.0
2018-09-14 09:35:00,88.09,88.12,87.89,87.98,49176.0,73.772,73.7971,73.6045,73.6799,49176.0
2018-09-14 09:40:00,88.0,88.0,87.82,87.87,34428.0,73.6966,73.6966,73.5459,73.5878,34428.0
2018-09-14 09:45:00,87.86,87.88,87.54,87.81,48378.0,73.5794,73.5961,73.3114,73.5375,48378.0
2018-09-14 09:50:00,87.82,87.96,87.82,87.95,22872.0,73.5459,73.6631,73.5459,73.6548,22872.0
2018-09-14 09:55:00,87.96,88.0,87.85,87.86,47952.0,73.6631,73.6966,73.571,73.5794,47952.0
2018-09-14 10:00:00,87.83,87.9,87.74,87.83,20536.0,73.5543,73.6129,73.4789,73.5543,20536.0
2018-09-14 10:05:00,87.83,87.88,87.8,87.86,13766.0,73.5543,73.5961,73.5291,73.5794,13766.0
2018-09-14 10:10:00,87.87,87.9,87.86,87.89,23029.0,73.5878,73.6129,73.5794,73.6045,23029.0
2018-09-14 10:15:00,87.9,87.92,87.84,87.9,54604.0,73.6129,73.6296,73.5626,73.6129,54604.0
2018-09-14 10:20:00,87.91,87.91,87.88,87.89,43544.0,73.6213,73.6213,73.5961,73.6045,43544.0
2018-09-14 10:25:00,87.9,88.24,87.89,88.23,63267.0,73.6129,73.8976,73.6045,73.8892,63267.0
2018-09-14 10:30:00,88.25,88.31,88.07,88.07,26607.0,73.906,73.9562,73.7553,73.7553,26607.0
2018-09-14 10:35:00,88.09,88.14,88.05,88.13,38946.0,73.772,73.8139,73.7385,73.8055,38946.0
2018-09-14 10:40:00,88.13,88.15,88.08,88.12,45899.0,73.8055,73.8222,73.7636,73.7971,45899.0
2018-09-14 10:45:00,88.11,88.17,88.11,88.14,50963.0,73.7888,73.839,73.7888,73.8139,50963.0
2018-09-14 10:50:00,88.14,88.15,88.03,88.15,38569.0,73.8139,73.8222,73.7218,73.8222,38569.0
2018-09-14 10:55:00,88.15,88.15,88.1,88.14,27656.0,73.8222,73.8222,73.7804,73.8139,27656.0
2018-09-14 11:00:00,88.13,88.17,88.1,88.14,48144.0,73.8055,73.839,73.7804,73.8139,48144.0
2018-09-14 11:05:00,88.16,88.16,88.09,88.13,27839.0,73.8306,73.8306,73.772,73.8055,27839.0
2018-09-14 11:10:00,88.14,88.14,88.04,88.05,21663.0,73.8139,73.8139,73.7301,73.7385,21663.0
2018-09-14 11:15:00,88.05,88.08,87.98,88.0,28825.0,73.7385,73.7636,73.6799,73.6966,28825.0
2018-09-14 11:20:00,87.99,88.03,87.94,88.03,17582.0,73.6883,73.7218,73.6464,73.7218,17582.0
2018-09-14 11:25:00,88.04,88.07,88.02,88.07,19877.0,73.7301,73.7553,73.7134,73.7553,19877.0
2018-09-14 11:30:00,88.08,88.11,88.03,88.1,14821.0,73.7636,73.7888,73.7218,73.7804,14821.0
2018-09-14 11:35:00,88.1,88.11,88.04,88.06,22507.0,73.7804,73.7888,73.7301,73.7469,22507.0
2018-09-14 11:40:00,88.05,88.06,87.99,88.03,15102.0,73.7385,73.7469,73.6883,73.7218,15102.0
2018-09-14 11:45:00,88.04,88.06,88.02,88.05,22550.0,73.7301,73.7469,73.7134,73.7385,22550.0
2018-09-14 11:50:00,88.06,88.07,88.02,88.03,27875.0,73.7469,73.7553,73.7134,73.7218,27875.0
2018-09-14 11:55:00,88.04,88.07,88.02,88.06,14983.0,73.7301,73.7553,73.7134,73.7469,14983.0
2018-09-14 12:00:00,88.05,88.06,87.92,87.97,45554.0,73.7385,73.7469,73.6296,73.6715,45554.0
2018-09-14 12:05:00,87.96,88.05,87.92,88.04,34574.0,73.6631,73.7385,73.6296,73.7301,34574.0
2018-09-14 12:10:00,88.04,88.05,88.01,88.03,13035.0,73.7301,73.7385,73.705,73.7218,13035.0
2018-09-14 12:15:00,88.03,88.03,87.9,87.9,25579.0,73.7218,73.7218,73.6129,73.6129,25579.0
2018-09-14 12:20:00,87.9,87.98,87.9,87.93,14238.0,73.6129,73.6799,73.6129,73.638,14238.0
2018-09-14 12:25:00,87.94,88.02,87.94,88.02,17303.0,73.6464,73.7134,73.6464,73.7134,17303.0
2018-09-14 12:30:00,88.01,88.03,87.96,87.98,20752.0,73.705,73.7218,73.6631,73.6799,20752.0
2018-09-14 12:35:00,87.98,88.01,87.96,88.0,13404.0,73.6799,73.705,73.6631,73.6966,13404.0
2018-09-14 12:40:00,88.0,88.0,87.9,87.9,23805.0,73.6966,73.6966,73.6129,73.6129,23805.0
2018-09-14 12:45:00,87.9,87.94,87.88,87.94,10974.0,73.6129,73.6464,73.5961,73.6464,10974.0
2018-09-14 12:50:00,87.93,87.93,87.87,87.9,10724.0,73.638,73.638,73.5878,73.6129,10724.0
2018-09-14 12:55:00,87.89,87.92,87.85,87.86,17713.0,73.6045,73.6296,73.571,73.5794,17713.0
2018-09-14 13:00:00,87.86,87.89,87.84,87.84,14854.0,73.5794,73.6045,73.5626,73.5626,14854.0
2018-09-14 13:05:00,87.83,87.84,87.76,87.77,8484.0,73.5543,73.5626,73.4956,73.504,8484.0
2018-09-14 13:10:00,87.77,87.79,87.75,87.79,8903.0,73.504,73.5208,73.4873,73.5208,8903.0
2018-09-14 13:15:00,87.79,87.8,87.76,87.8,9564.0,73.5208,73.5291,73.4956,73.5291,9564.0
2018-09-14 13:20:00,87.81,87.85,87.73,87.76,15561.0,73.5375,73.571,73.4705,73.4956,15561.0
2018-09-14 13:25:00,87.76,87.84,87.75,87.79,12986.0,73.4956,73.5626,73.4873,73.5208,12986.0
2018-09-14 13:30:00,87.79,87.81,87.7,87.73,24697.0,73.5208,73.5375,73.4454,73.4705,24697.0
2018-09-14 13:35:00,87.73,87.78,87.73,87.78,10069.0,73.4705,73.5124,73.4705,73.5124,10069.0
2018-09-14 13:40:00,87.77,87.78,87.74,87.77,10867.0,73.504,73.5124,73.4789,73.504,10867.0
2018-09-14 13:45:00,87.77,87.77,87.59,87.59,19128.0,73.504,73.504,73.3533,73.3533,19128.0
2018-09-14 13:50:00,87.59,87.72,87.59,87.72,14472.0,73.3533,73.4621,73.3533,73.4621,14472.0
2018-09-14 13:55:00,87.71,87.73,87.69,87.72,12445.0,73.4538,73.4705,73.437,73.4621,12445.0
2018-09-14 14:00:00,87.72,87.76,87.7,87.73,19189.0,73.4621,73.4956,73.4454,73.4705,19189.0
2018-09-14 14:05:00,87.73,87.75,87.7,87.71,13665.0,73.4705,73.4873,73.4454,73.4538,13665.0
2018-09-14 14:10:00,87.71,87.72,87.68,87.7,17925.0,73.4538,73.4621,73.4286,73.4454,17925.0
2018-09-14 14:15:00,87.71,87.72,87.65,87.66,24944.0,73.4538,73.4621,73.4035,73.4119,24944.0
2018-09-14 14:20:00,87.67,87.72,87.65,87.7,13468.0,73.4203,73.4621,73.4035,73.4454,13468.0
2018-09-14 14:25:00,87.71,87.71,87.66,87.67,16229.0,73.4538,73.4538,73.4119,73.4203,16229.0
2018-09-14 14:30:00,87.68,87.71,87.67,87.68,13829.0,73.4286,73.4538,73.4203,73.4286,13829.0
2018-09-14 14:35:00,87.69,87.72,87.68,87.69,26295.0,73.437,73.4621,73.4286,73.437,26295.0
2018-09-14 14:40:00,87.68,87.71,87.67,87.67,14946.0,73.4286,73.4538,73.4203,73.4203,14946.0
2018-09-14 14:45:00,87.67,87.79,87.66,87.78,58330.0,73.4203,73.5208,73.4119,73.5124,58330.0
2018-09-14 14:50:00,87.79,87.93,87.79,87.93,16131.0,73.5208,73.638,73.5208,73.638,16131.0
2018-09-14 14:55:00,87.94,87.97,87.89,87.89,13396.0,73.6464,73.6715,73.6045,73.6045,13396.0
2018-09-14 15:00:00,87.89,87.9,87.83,87.83,36443.0,73.6045,73.6129,73.5543,73.5543,36443.0
2018-09-14 15:05:00,87.84,87.85,87.8,87.82,12231.0,73.5626,73.571,73.5291,73.5459,12231.0
2018-09-14 15:10:00,87.83,87.84,87.79,87.81,22419.0,73.5543,73.5626,73.5208,73.5375,22419.0
2018-09-14 15:15:00,87.81,87.84,87.78,87.84,20420.0,73.5375,73.5626,73.5124,73.5626,20420.0
2018-09-14 15:20:00,87.84,87.85,87.81,87.84,25412.0,73.5626,73.571,73.5375,73.5626,25412.0
2018-09-14 15:25:00,87.84,87.86,87.81,87.83,32516.0,73.5626,73.5794,73.5375,73.5543,32516.0
2018-09-14 15:30:00,87.84,87.85,87.83,87.84,27559.0,73.5626,73.571,73.5543,73.5626,27559.0
2018-09-14 15:35:00,87.85,87.86,87.82,87.86,28887.0,73.571,73.5794,73.5459,73.5794,28887.0
2018-09-14 15:40:00,87.86,87.89,87.85,87.89,35593.0,73.5794,73.6045,73.571,73.6045,35593.0
2018-09-14 15:45:00,87.88,87.89,87.84,87.84,76154.0,73.5961,73.6045,73.5626,73.5626,76154.0
2018-09-14 15:50:00,87.84,87.86,87.84,87.86,154830.0,73.5626,73.5794,73.5626,73.5794,154830.0
2018-09-14 15:55:00,87.86,87.94,87.84,87.94,177422.0,73.5794,73.6464,73.5626,73.6464,177422.0
2018-09-17 09:30:00,88.18,88.21,87.79,87.92,106091.0,73.8474,73.8725,73.5208,73.6296,106091.0
2018-09-17 09:35:00,87.91,88.14,87.82,87.91,28951.0,73.6213,73.8139,73.5459,73.6213,28951.0
2018-09-17 09:40:00,87.88,88.15,87.88,88.15,23961.0,73.5961,73.8222,73.5961,73.8222,23961.0
2018-09-17 09:45:00,88.16,88.19,87.96,88.02,23644.0,73.8306,73.8557,73.6631,73.7134,23644.0
2018-09-17 09:50:00,88.02,88.02,87.78,87.8,21022.0,73.7134,73.7134,73.5124,73.5291,21022.0
2018-09-17 09:55:00,87.79,87.88,87.71,87.84,20463.0,73.5208,73.5961,73.4538,73.5626,20463.0
2018-09-17 10:00:00,87.85,87.86,87.66,87.84,33928.0,73.571,73.5794,73.4119,73.5626,33928.0
2018-09-17 10:05:00,87.86,87.91,87.75,87.85,17808.0,73.5794,73.6213,73.4873,73.571,17808.0
2018-09-17 10:10:00,87.86,87.99,87.86,87.97,13676.0,73.5794,73.6883,73.5794,73.6715,13676.0
2018-09-17 10:15:00,87.97,87.98,87.87,87.87,18340.0,73.6715,73.6799,73.5878,73.5878,18340.0
2018-09-17 10:20:00,87.84,87.97,87.82,87.97,115869.0,73.5626,73.6715,73.5459,73.6715,115869.0
2018-09-17 10:25:00,87.97,88.02,87.78,87.8,35947.0,73.6715,73.7134,73.5124,73.5291,35947.0
2018-09-17 10:30:00,87.81,87.95,87.74,87.77,16797.0,73.5375,73.6548,73.4789,73.504,16797.0
2018-09-17 10:35:00,87.77,87.77,87.42,87.46,49625.0,73.504,73.504,73.2109,73.2444,49625.0
2018-09-17 10:40:00,87.47,87.58,87.46,87.51,24125.0,73.2528,73.3449,73.2444,73.2863,24125.0
2018-09-17 10:45:00,87.52,87.52,87.33,87.39,35803.0,73.2946,73.2946,73.1355,73.1858,35803.0
2018-09-17 10:50:00,87.39,87.4,87.33,87.36,34472.0,73.1858,73.1942,73.1355,73.1607,34472.0
2018-09-17 10:55:00,87.36,87.41,87.21,87.24,62000.0,73.1607,73.2025,73.035,73.0602,62000.0
2018-09-17 11:00:00,87.24,87.31,87.14,87.27,48361.0,73.0602,73.1188,72.9764,73.0853,48361.0
2018-09-17 11:05:00,87.24,87.49,87.24,87.48,20767.0,73.0602,73.2695,73.0602,73.2611,20767.0
2018-09-17 11:10:00,87.49,87.58,87.48,87.48,17273.0,73.2695,73.3449,73.2611,73.2611,17273.0
2018-09-17 11:15:00,87.5,87.54,87.41,87.48,15900.0,73.2779,73.3114,73.2025,73.2611,15900.0
2018-09-17 11:20:00,87.48,87.48,87.31,87.36,15034.0,73.2611,73.2611,73.1188,73.1607,15034.0
2018-09-17 11:25:00,87.36,87.48,87.36,87.48,19370.0,73.1607,73.2611,73.1607,73.2611,19370.0
2018-09-17 11:30:00,87.48,87.52,87.42,87.43,17923.0,73.2611,73.2946,73.2109,73.2193,17923.0
2018-09-17 11:35:00,87.42,87.48,87.39,87.42,18498.0,73.2109,73.2611,73.1858,73.2109,18498.0
2018-09-17 11:40:00,87.42,87.58,87.41,87.56,12769.0,73.2109,73.3449,73.2025,73.3281,12769.0
2018-09-17 11:45:00,87.58,87.61,87.51,87.52,25942.0,73.3449,73.37,73.2863,73.2946,25942.0
2018-09-17 11:50:00,87.54,87.6,87.49,87.54,16684.0,73.3114,73.3616,73.2695,73.3114,16684.0
2018-09-17 11:55:00,87.54,87.59,87.51,87.53,29496.0,73.3114,73.3533,73.2863,73.303,29496.0
2018-09-17 12:00:00,87.54,87.55,87.45,87.5,23724.0,73.3114,73.3198,73.236,73.2779,23724.0
2018-09-17 12:05:00,87.52,87.59,87.5,87.57,35906.0,73.2946,73.3533,73.2779,73.3365,35906.0
2018-09-17 12:10:00,87.57,87.57,87.44,87.47,15151.0,73.3365,73.3365,73.2277,73.2528,15151.0
2018-09-17 12:15:00,87.48,87.5,87.42,87.42,8256.0,73.2611,73.2779,73.2109,73.2109,8256.0
2018-09-17 12:20:00,87.43,87.53,87.43,87.53,12421.0,73.2193,73.303,73.2193,73.303,12421.0
2018-09-17 12:25:00,87.54,87.55,87.49,87.51,15031.0,73.3114,73.3198,73.2695,73.2863,15031.0
2018-09-17 12:30:00,87.52,87.63,87.52,87.63,12360.0,73.2946,73.3868,73.2946,73.3868,12360.0
2018-09-17 12:35:00,87.65,87.7,87.56,87.56,42872.0,73.4035,73.4454,73.3281,73.3281,42872.0
2018-09-17 12:40:00,87.56,87.61,87.5,87.56,45344.0,73.3281,73.37,73.2779,73.3281,45344.0
2018-09-17 12:45:00,87.55,87.57,87.5,87.53,27719.0,73.3198,73.3365,73.2779,73.303,27719.0
2018-09-17 12:50:00,87.53,87.54,87.41,87.44,41727.0,73.303,73.3114,73.2025,73.2277,41727.0
2018-09-17 12:55:00,87.45,87.49,87.39,87.45,23213.0,73.236,73.2695,73.1858,73.236,23213.0
2018-09-17 13:00:00,87.46,87.5,87.41,87.5,29821.0,73.2444,73.2779,73.2025,73.2779,29821.0
2018-09-17 13:05:00,87.5,87.53,87.47,87.51,17910.0,73.2779,73.303,73.2528,73.2863,17910.0
2018-09-17 13:10:00,87.51,87.55,87.47,87.47,23232.0,73.2863,73.3198,73.2528,73.2528,23232.0
2018-09-17 13:15:00,87.46,87.54,87.45,87.48,11250.0,73.2444,73.3114,73.236,73.2611,11250.0
2018-09-17 13:20:00,87.48,87.51,87.34,87.36,34663.0,73.2611,73.2863,73.1439,73.1607,34663.0
2018-09-17 13:25:00,87.36,87.37,87.29,87.33,13875.0,73.1607,73.169,73.102,73.1355,13875.0
2018-09-17 13:30:00,87.32,87.32,87.15,87.24,25131.0,73.1272,73.1272,72.9848,73.0602,25131.0
2018-09-17 13:35:00,87.23,87.26,87.21,87.25,9558.0,73.0518,73.0769,73.035,73.0685,9558.0
2018-09-17 13:40:00,87.27,87.34,87.26,87.32,8965.0,73.0853,73.1439,73.0769,73.1272,8965.0
2018-09-17 13:45:00,87.33,87.38,87.32,87.35,10673.0,73.1355,73.1774,73.1272,73.1523,10673.0
2018-09-17 13:50:00,87.34,87.38,87.28,87.31,13538.0,73.1439,73.1774,73.0937,73.1188,13538.0
2018-09-17 13:55:00,87.33,87.36,87.31,87.31,7572.0,73.1355,73.1607,73.1188,73.1188,7572.0
2018-09-17 14:00:00,87.33,87.35,87.29,87.32,8200.0,73.1355,73.1523,73.102,73.1272,8200.0
2018-09-17 14:05:00,87.33,87.37,87.33,87.35,7505.0,73.1355,73.169,73.1355,73.1523,7505.0
2018-09-17 14:10:00,87.36,87.42,87.35,87.38,14723.0,73.1607,73.2109,73.1523,73.1774,14723.0
2018-09-17 14:15:00,87.38,87.53,87.37,87.52,15472.0,73.1774,73.303,73.169,73.2946,15472.0
2018-09-17 14:20:00,87.52,87.53,87.46,87.5,27492.0,73.2946,73.303,73.2444,73.2779,27492.0
2018-09-17 14:25:00,87.51,87.57,87.49,87.51,12823.0,73.2863,73.3365,73.2695,73.2863,12823.0
2018-09-17 14:30:00,87.51,87.61,87.5,87.61,9058.0,73.2863,73.37,73.2779,73.37,9058.0
2018-09-17 14:35:00,87.62,87.63,87.5,87.5,10996.0,73.3784,73.3868,73.2779,73.2779,10996.0
2018-09-17 14:40:00,87.51,87.56,87.51,87.53,9833.0,73.2863,73.3281,73.2863,73.303,9833.0
2018-09-17 14:45:00,87.53,87.54,87.48,87.52,13875.0,73.303,73.3114,73.2611,73.2946,13875.0
2018-09-17 14:50:00,87.52,87.58,87.47,87.47,10804.0,73.2946,73.3449,73.2528,73.2528,10804.0
2018-09-17 14:55:00,87.48,87.5,87.38,87.38,20061.0,73.2611,73.2779,73.1774,73.1774,20061.0
2018-09-17 15:00:00,87.42,87.51,87.42,87.47,18386.0,73.2109,73.2863,73.2109,73.2528,18386.0
2018-09-17 15:05:00,87.45,87.47,87.42,87.42,15582.0,73.236,73.2528,73.2109,73.2109,15582.0
2018-09-17 15:10:00,87.42,87.45,87.42,87.43,12595.0,73.2109,73.236,73.2109,73.2193,12595.0
2018-09-17 15:15:00,87.43,87.43,87.2,87.2,33066.0,73.2193,73.2193,73.0267,73.0267,33066.0
2018-09-17 15:20:00,87.2,87.25,87.2,87.22,21279.0,73.0267,73.0685,73.0267,73.0434,21279.0
2018-09-17 15:25:00,87.21,87.24,87.19,87.21,25812.0,73.035,73.0602,73.0183,73.035,25812.0
2018-09-17 15:30:00,87.22,87.22,87.14,87.15,40465.0,73.0434,73.0434,72.9764,72.9848,40465.0
2018-09-17 15:35:00,87.16,87.21,87.15,87.2,42939.0,72.9932,73.035,72.9848,73.0267,42939.0
2018-09-17 15:40:00,87.2,87.23,87.15,87.23,53131.0,73.0267,73.0518,72.9848,73.0518,53131.0
2018-09-17 15:45:00,87.23,87.32,87.22,87.28,65625.0,73.0518,73.1272,73.0434,73.0937,65625.0
2018-09-17 15:50:00,87.29,87.29,87.2,87.2,65604.0,73.102,73.102,73.0267,73.0267,65604.0
2018-09-17 15:55:00,87.2,87.29,87.17,87.27,138037.0,73.0267,73.102,73.0015,73.0853,138037.0
2018-09-18 09:30:00,86.96,87.19,86.8,87.03,156185.0,72.8257,73.0183,72.6917,72.8843,156185.0
2018-09-18 09:35:00,87.03,87.15,86.93,87.04,81258.0,72.8843,72.9848,72.8005,72.8927,81258.0
2018-09-18 09:40:00,87.04,87.17,86.94,87.14,81892.0,72.8927,73.0015,72.8089,72.9764,81892.0
2018-09-18 09:45:00,87.14,87.16,86.65,86.85,109898.0,72.9764,72.9932,72.5661,72.7335,109898.0
2018-09-18 09:50:00,86.85,87.17,86.83,87.1,177706.0,72.7335,73.0015,72.7168,72.9429,177706.0
2018-09-18 09:55:00,87.1,87.43,87.08,87.43,53111.0,72.9429,73.2193,72.9262,73.2193,53111.0
2018-09-18 10:00:00,87.4,87.42,87.07,87.34,251665.0,73.1942,73.2109,72.9178,73.1439,251665.0
2018-09-18 10:05:00,87.35,87.72,87.33,87.65,51223.0,73.1523,73.4621,73.1355,73.4035,51223.0
2018-09-18 10:10:00,87.64,87.81,87.6,87.79,37959.0,73.3951,73.5375,73.3616,73.5208,37959.0
2018-09-18 10:15:00,87.8,87.81,87.68,87.7,75764.0,73.5291,73.5375,73.4286,73.4454,75764.0
2018-09-18 10:20:00,87.7,87.83,87.68,87.83,36083.0,73.4454,73.5543,73.4286,73.5543,36083.0
2018-09-18 10:25:00,87.84,87.84,87.61,87.66,29271.0,73.5626,73.5626,73.37,73.4119,29271.0
2018-09-18 10:30:00,87.68,87.76,87.63,87.65,31473.0,73.4286,73.4956,73.3868,73.4035,31473.0
2018-09-18 10:35:00,87.66,87.75,87.63,87.72,35777.0,73.4119,73.4873,73.3868,73.4621,35777.0
2018-09-18 10:40:00,87.71,87.75,87.62,87.71,41673.0,73.4538,73.4873,73.3784,73.4538,41673.0
2018-09-18 10:45:00,87.73,87.82,87.68,87.73,100843.0,73.4705,73.5459,73.4286,73.4705,100843.0
2018-09-18 10:50:00,87.73,87.88,87.7,87.81,36800.0,73.4705,73.5961,73.4454,73.5375,36800.0
2018-09-18 10:55:00,87.81,87.83,87.72,87.77,20940.0,73.5375,73.5543,73.4621,73.504,20940.0
2018-09-18 11:00:00,87.78,87.82,87.6,87.69,45790.0,73.5124,73.5459,73.3616,73.437,45790.0
2018-09-18 11:05:00,87.71,87.83,87.67,87.79,21204.0,73.4538,73.5543,73.4203,73.5208,21204.0
2018-09-18 11:10:00,87.79,87.81,87.72,87.76,36280.0,73.5208,73.5375,73.4621,73.4956,36280.0
2018-09-18 11:15:00,87.76,87.76,87.7,87.73,33188.0,73.4956,73.4956,73.4454,73.4705,33188.0
2018-09-18 11:20:00,87.73,87.73,87.66,87.71,33065.0,73.4705,73.4705,73.4119,73.4538,33065.0
2018-09-18 11:25:00,87.7,87.83,87.68,87.81,24887.0,73.4454,73.5543,73.4286,73.5375,24887.0
2018-09-18 11:30:00,87.82,87.85,87.78,87.84,24875.0,73.5459,73.571,73.5124,73.5626,24875.0
2018-09-18 11:35:00,87.84,87.85,87.72,87.81,23102.0,73.5626,73.571,73.4621,73.5375,23102.0
2018-09-18 11:40:00,87.81,87.82,87.71,87.72,18817.0,73.5375,73.5459,73.4538,73.4621,18817.0
2018-09-18 11:45:00,87.72,87.8,87.72,87.8,18973.0,73.4621,73.5291,73.4621,73.5291,18973.0
2018-09-18 11:50:00,87.8,87.8,87.76,87.78,25301.0,73.5291,73.5291,73.4956,73.5124,25301.0
2018-09-18 11:55:00,87.78,87.96,87.77,87.92,35329.0,73.5124,73.6631,73.504,73.6296,35329.0
2018-09-18 12:00:00,87.92,87.97,87.87,87.88,45316.0,73.6296,73.6715,73.5878,73.5961,45316.0
2018-09-18 12:05:00,87.87,87.93,87.85,87.89,23357.0,73.5878,73.638,73.571,73.6045,23357.0
2018-09-18 12:10:00,87.9,87.92,87.78,87.82,50834.0,73.6129,73.6296,73.5124,73.5459,50834.0
2018-09-18 12:15:00,87.82,87.87,87.79,87.82,51022.0,73.5459,73.5878,73.5208,73.5459,51022.0
2018-09-18 12:20:00,87.83,87.83,87.74,87.74,15062.0,73.5543,73.5543,73.4789,73.4789,15062.0
2018-09-18 12:25:00,87.74,87.74,87.68,87.72,17971.0,73.4789,73.4789,73.4286,73.4621,17971.0
2018-09-18 12:30:00,87.71,87.73,87.55,87.64,47091.0,73.4538,73.4705,73.3198,73.3951,47091.0
2018-09-18 12:35:00,87.64,87.71,87.64,87.66,32231.0,73.3951,73.4538,73.3951,73.4119,32231.0
2018-09-18 12:40:00,87.67,87.69,87.65,87.66,20575.0,73.4203,73.437,73.4035,73.4119,20575.0
2018-09-18 12:45:00,87.67,87.7,87.66,87.69,15443.0,73.4203,73.4454,73.4119,73.437,15443.0
2018-09-18 12:50:00,87.7,87.7,87.56,87.6,37265.0,73.4454,73.4454,73.3281,73.3616,37265.0
2018-09-18 12:55:00,87.59,87.6,87.52,87.55,21597.0,73.3533,73.3616,73.2946,73.3198,21597.0
2018-09-18 13:00:00,87.56,87.69,87.55,87.65,22869.0,73.3281,73.437,73.3198,73.4035,22869.0
2018-09-18 13:05:00,87.66,87.7,87.66,87.69,19207.0,73.4119,73.4454,73.4119,73.437,19207.0
2018-09-18 13:10:00,87.69,87.69,87.64,87.66,25038.0,73.437,73.437,73.3951,73.4119,25038.0
2018-09-18 13:15:00,87.66,87.67,87.64,87.67,25167.0,73.4119,73.4203,73.3951,73.4203,25167.0
2018-09-18 13:20:00,87.67,87.69,87.64,87.68,19250.0,73.4203,73.437,73.3951,73.4286,19250.0
2018-09-18 13:25:00,87.69,87.69,87.65,87.68,43265.0,73.437,73.437,73.4035,73.4286,43265.0
2018-09-18 13:30:00,87.68,87.7,87.64,87.69,40359.0,73.4286,73.4454,73.3951,73.437,40359.0
2018-09-18 13:35:00,87.69,87.71,87.65,87.69,32474.0,73.437,73.4538,73.4035,73.437,32474.0
2018-09-18 13:40:00,87.69,87.69,87.64,87.64,42092.0,73.437,73.437,73.3951,73.3951,42092.0
2018-09-18 13:45:00,87.63,87.67,87.63,87.65,19603.0,73.3868,73.4203,73.3868,73.4035,19603.0
2018-09-18 13:50:00,87.66,87.69,87.63,87.64,41606.0,73.4119,73.437,73.3868,73.3951,41606.0
2018-09-18 13:55:00,87.64,87.69,87.64,87.66,26231.0,73.3951,73.437,73.3951,73.4119,26231.0
2018-09-18 14:00:00,87.66,87.69,87.64,87.65,39381.0,73.4119,73.437,73.3951,73.4035,39381.0
2018-09-18 14:05:00,87.65,87.67,87.63,87.64,30609.0,73.4035,73.4203,73.3868,73.3951,30609.0
2018-09-18 14:10:00,87.64,87.67,87.6,87.61,46733.0,73.3951,73.4203,73.3616,73.37,46733.0
2018-09-18 14:15:00,87.61,87.64,87.56,87.61,25123.0,73.37,73.3951,73.3281,73.37,25123.0
2018-09-18 14:20:00,87.61,87.68,87.59,87.67,23193.0,73.37,73.4286,73.3533,73.4203,23193.0
2018-09-18 14:25:00,87.67,87.71,87.65,87.67,55032.0,73.4203,73.4538,73.4035,73.4203,55032.0
2018-09-18 14:30:00,87.69,87.71,87.66,87.69,48977.0,73.437,73.4538,73.4119,73.437,48977.0
2018-09-18 14:35:00,87.7,87.71,87.64,87.66,74811.0,73.4454,73.4538,73.3951,73.4119,74811.0
2018-09-18 14:40:00,87.65,87.7,87.65,87.69,35250.0,73.4035,73.4454,73.4035,73.437,35250.0
2018-09-18 14:45:00,87.68,87.84,87.65,87.84,39549.0,73.4286,73.5626,73.4035,73.5626,39549.0
2018-09-18 14:50:00,87.84,87.86,87.77,87.81,36724.0,73.5626,73.5794,73.504,73.5375,36724.0
2018-09-18 14:55:00,87.81,87.81,87.77,87.8,24855.0,73.5375,73.5375,73.504,73.5291,24855.0
2018-09-18 15:00:00,87.8,87.82,87.77,87.78,29848.0,73.5291,73.5459,73.504,73.5124,29848.0
2018-09-18 15:05:00,87.79,87.79,87.77,87.78,19092.0,73.5208,73.5208,73.504,73.5124,19092.0
2018-09-18 15:10:00,87.78,87.83,87.78,87.82,39493.0,73.5124,73.5543,73.5124,73.5459,39493.0
2018-09-18 15:15:00,87.83,87.83,87.8,87.81,31249.0,73.5543,73.5543,73.5291,73.5375,31249.0
2018-09-18 15:20:00,87.81,87.81,87.78,87.8,40295.0,73.5375,73.5375,73.5124,73.5291,40295.0
2018-09-18 15:25:00,87.8,87.8,87.76,87.76,29702.0,73.5291,73.5291,73.4956,73.4956,29702.0
2018-09-18 15:30:00,87.77,87.78,87.75,87.76,57031.0,73.504,73.5124,73.4873,73.4956,57031.0
2018-09-18 15:35:00,87.77,87.77,87.72,87.75,41650.0,73.504,73.504,73.4621,73.4873,41650.0
2018-09-18 15:40:00,87.76,87.76,87.72,87.73,54570.0,73.4956,73.4956,73.4621,73.4705,54570.0
2018-09-18 15:45:00,87.73,87.75,87.7,87.72,63776.0,73.4705,73.4873,73.4454,73.4621,63776.0
2018-09-18 15:50:00,87.72,87.73,87.62,87.62,135186.0,73.4621,73.4705,73.3784,73.3784,135186.0
2018-09-18 15:55:00,87.63,87.68,87.58,87.67,233342.0,73.3868,73.4286,73.3449,73.4203,233342.0
2018-09-19 09:30:00,87.68,87.79,87.55,87.67,69320.0,73.4286,73.5208,73.3198,73.4203,69320.0
2018-09-19 09:35:00,87.65,87.7,87.58,87.59,21646.0,73.4035,73.4454,73.3449,73.3533,21646.0
2018-09-19 09:40:00,87.59,87.66,87.5,87.66,25032.0,73.3533,73.4119,73.2779,73.4119,25032.0
2018-09-19 09:45:00,87.66,87.66,87.55,87.57,20542.0,73.4119,73.4119,73.3198,73.3365,20542.0
2018-09-19 09:50:00,87.58,87.6,87.53,87.56,16226.0,73.3449,73.3616,73.303,73.3281,16226.0
2018-09-19 09:55:00,87.57,87.61,87.55,87.59,41059.0,73.3365,73.37,73.3198,73.3533,41059.0
2018-09-19 10:00:00,87.59,87.62,87.57,87.6,53910.0,73.3533,73.3784,73.3365,73.3616,53910.0
2018-09-19 10:05:00,87.59,87.62,87.53,87.54,27522.0,73.3533,73.3784,73.303,73.3114,27522.0
2018-09-19 10:10:00,87.54,87.6,87.46,87.47,24007.0,73.3114,73.3616,73.2444,73.2528,24007.0
2018-09-19 10:15:00,87.47,87.54,87.43,87.54,24818.0,73.2528,73.3114,73.2193,73.3114,24818.0
2018-09-19 10:20:00,87.54,87.6,87.54,87.59,28660.0,73.3114,73.3616,73.3114,73.3533,28660.0
2018-09-19 10:25:00,87.59,87.66,87.57,87.61,49673.0,73.3533,73.4119,73.3365,73.37,49673.0
2018-09-19 10:30:00,87.61,87.64,87.57,87.59,57015.0,73.37,73.3951,73.3365,73.3533,57015.0
2018-09-19 10:35:00,87.6,87.69,87.58,87.64,13584.0,73.3616,73.437,73.3449,73.3951,13584.0
2018-09-19 10:40:00,87.64,87.75,87.62,87.73,15869.0,73.3951,73.4873,73.3784,73.4705,15869.0
2018-09-19 10:45:00,87.74,87.76,87.69,87.7,84928.0,73.4789,73.4956,73.437,73.4454,84928.0
2018-09-19 10:50:00,87.71,87.71,87.6,87.61,27536.0,73.4538,73.4538,73.3616,73.37,27536.0
2018-09-19 10:55:00,87.61,87.62,87.55,87.59,17294.0,73.37,73.3784,73.3198,73.3533,17294.0
2018-09-19 11:00:00,87.6,87.68,87.57,87.67,14738.0,73.3616,73.4286,73.3365,73.4203,14738.0
2018-09-19 11:05:00,87.68,87.87,87.67,87.83,63172.0,73.4286,73.5878,73.4203,73.5543,63172.0
2018-09-19 11:10:00,87.84,87.91,87.76,87.91,30150.0,73.5626,73.6213,73.4956,73.6213,30150.0
2018-09-19 11:15:00,87.91,87.94,87.82,87.83,21810.0,73.6213,73.6464,73.5459,73.5543,21810.0
2018-09-19 11:20:00,87.82,87.89,87.78,87.8,12906.0,73.5459,73.6045,73.5124,73.5291,12906.0
2018-09-19 11:25:00,87.79,87.83,87.71,87.73,14057.0,73.5208,73.5543,73.4538,73.4705,14057.0
2018-09-19 11:30:00,87.71,87.75,87.7,87.74,9877.0,73.4538,73.4873,73.4454,73.4789,9877.0
2018-09-19 11:35:00,87.74,87.75,87.7,87.71,15966.0,73.4789,73.4873,73.4454,73.4538,15966.0
2018-09-19 11:40:00,87.71,87.71,87.63,87.71,15203.0,73.4538,73.4538,73.3868,73.4538,15203.0
2018-09-19 11:45:00,87.72,87.75,87.7,87.75,18825.0,73.4621,73.4873,73.4454,73.4873,18825.0
2018-09-19 11:50:00,87.75,87.75,87.67,87.74,15230.0,73.4873,73.4873,73.4203,73.4789,15230.0
2018-09-19 11:55:00,87.74,87.75,87.73,87.74,10922.0,73.4789,73.4873,73.4705,73.4789,10922.0
2018-09-19 12:00:00,87.74,87.75,87.73,87.73,14842.0,73.4789,73.4873,73.4705,73.4705,14842.0
2018-09-19 12:05:00,87.72,87.75,87.68,87.7,7274.0,73.4621,73.4873,73.4286,73.4454,7274.0
2018-09-19 12:10:00,87.71,87.74,87.71,87.74,4964.0,73.4538,73.4789,73.4538,73.4789,4964.0
2018-09-19 12:15:00,87.74,87.75,87.64,87.66,11063.0,73.4789,73.4873,73.3951,73.4119,11063.0
2018-09-19 12:20:00,87.66,87.66,87.58,87.58,7722.0,73.4119,73.4119,73.3449,73.3449,7722.0
2018-09-19 12:25:00,87.59,87.67,87.58,87.65,9015.0,73.3533,73.4203,73.3449,73.4035,9015.0
2018-09-19 12:30:00,87.67,87.68,87.61,87.64,8426.0,73.4203,73.4286,73.37,73.3951,8426.0
2018-09-19 12:35:00,87.64,87.66,87.63,87.63,7184.0,73.3951,73.4119,73.3868,73.3868,7184.0
2018-09-19 12:40:00,87.62,87.65,87.59,87.64,11958.0,73.3784,73.4035,73.3533,73.3951,11958.0
2018-09-19 12:45:00,87.65,87.69,87.64,87.67,11518.0,73.4035,73.437,73.3951,73.4203,11518.0
2018-09-19 12:50:00,87.66,87.68,87.63,87.65,10693.0,73.4119,73.4286,73.3868,73.4035,10693.0
2018-09-19 12:55:00,87.65,87.67,87.62,87.66,10483.0,73.4035,73.4203,73.3784,73.4119,10483.0
2018-09-19 13:00:00,87.67,87.67,87.63,87.64,6222.0,73.4203,73.4203,73.3868,73.3951,6222.0
2018-09-19 13:05:00,87.64,87.65,87.59,87.63,11549.0,73.3951,73.4035,73.3533,73.3868,11549.0
2018-09-19 13:10:00,87.64,87.69,87.62,87.63,11462.0,73.3951,73.437,73.3784,73.3868,11462.0
2018-09-19 13:15:00,87.64,87.66,87.63,87.66,12312.0,73.3951,73.4119,73.3868,73.4119,12312.0
2018-09-19 13:20:00,87.67,87.67,87.62,87.67,12510.0,73.4203,73.4203,73.3784,73.4203,12510.0
2018-09-19 13:25:00,87.67,87.74,87.67,87.74,7128.0,73.4203,73.4789,73.4203,73.4789,7128.0
2018-09-19 13:30:00,87.74,87.74,87.67,87.68,10635.0,73.4789,73.4789,73.4203,73.4286,10635.0
2018-09-19 13:35:00,87.68,87.71,87.65,87.65,32849.0,73.4286,73.4538,73.4035,73.4035,32849.0
2018-09-19 13:40:00,87.64,87.67,87.61,87.62,13890.0,73.3951,73.4203,73.37,73.3784,13890.0
2018-09-19 13:45:00,87.62,87.63,87.61,87.63,6508.0,73.3784,73.3868,73.37,73.3868,6508.0
2018-09-19 13:50:00,87.62,87.63,87.6,87.63,8518.0,73.3784,73.3868,73.3616,73.3868,8518.0
2018-09-19 13:55:00,87.63,87.69,87.63,87.69,7280.0,73.3868,73.437,73.3868,73.437,7280.0
2018-09-19 14:00:00,87.68,87.72,87.67,87.67,6554.0,73.4286,73.4621,73.4203,73.4203,6554.0
2018-09-19 14:05:00,87.67,87.67,87.61,87.65,8838.0,73.4203,73.4203,73.37,73.4035,8838.0
2018-09-19 14:10:00,87.65,87.69,87.64,87.67,27209.0,73.4035,73.437,73.3951,73.4203,27209.0
2018-09-19 14:15:00,87.68,87.7,87.66,87.7,46578.0,73.4286,73.4454,73.4119,73.4454,46578.0
2018-09-19 14:20:00,87.69,87.72,87.67,87.71,11980.0,73.437,73.4621,73.4203,73.4538,11980.0
2018-09-19 14:25:00,87.72,87.74,87.65,87.66,35952.0,73.4621,73.4789,73.4035,73.4119,35952.0
2018-09-19 14:30:00,87.65,87.68,87.65,87.67,8886.0,73.4035,73.4286,73.4035,73.4203,8886.0
2018-09-19 14:35:00,87.67,87.68,87.63,87.67,13625.0,73.4203,73.4286,73.3868,73.4203,13625.0
2018-09-19 14:40:00,87.67,87.71,87.66,87.7,7123.0,73.4203,73.4538,73.4119,73.4454,7123.0
2018-09-19 14:45:00,87.7,87.71,87.69,87.7,15536.0,73.4454,73.4538,73.437,73.4454,15536.0
2018-09-19 14:50:00,87.69,87.74,87.69,87.74,7777.0,73.437,73.4789,73.437,73.4789,7777.0
2018-09-19 14:55:00,87.73,87.74,87.67,87.68,9723.0,73.4705,73.4789,73.4203,73.4286,9723.0
2018-09-19 15:00:00,87.68,87.7,87.64,87.65,46458.0,73.4286,73.4454,73.3951,73.4035,46458.0
2018-09-19 15:05:00,87.64,87.64,87.61,87.63,10230.0,73.3951,73.3951,73.37,73.3868,10230.0
2018-09-19 15:10:00,87.64,87.66,87.57,87.66,18770.0,73.3951,73.4119,73.3365,73.4119,18770.0
2018-09-19 15:15:00,87.66,87.67,86.37,86.91,391190.0,73.4119,73.4203,72.3316,72.7838,391190.0
2018-09-19 15:20:00,86.89,87.1,86.74,86.96,156945.0,72.767,72.9429,72.6414,72.8257,156945.0
2018-09-19 15:25:00,86.97,87.1,86.84,86.89,66491.0,72.834,72.9429,72.7252,72.767,66491.0
2018-09-19 15:30:00,86.9,87.06,86.9,86.96,69968.0,72.7754,72.9094,72.7754,72.8257,69968.0
2018-09-19 15:35:00,86.97,87.11,86.91,87.05,77254.0,72.834,72.9513,72.7838,72.901,77254.0
2018-09-19 15:40:00,87.05,87.06,87.0,87.05,83123.0,72.901,72.9094,72.8592,72.901,83123.0
2018-09-19 15:45:00,87.04,87.18,87.03,87.13,79094.0,72.8927,73.0099,72.8843,72.968,79094.0
2018-09-19 15:50:00,87.13,87.19,87.1,87.19,49406.0,72.968,73.0183,72.9429,73.0183,49406.0
2018-09-19 15:55:00,87.19,87.23,87.15,87.17,211289.0,73.0183,73.0518,72.9848,73.0015,211289.0
2018-09-20 09:30:00,87.37,87.48,87.16,87.48,57738.0,73.169,73.2611,72.9932,73.2611,57738.0
2018-09-20 09:35:00,87.44,87.45,87.06,87.17,31173.0,73.2277,73.236,72.9094,73.0015,31173.0
2018-09-20 09:40:00,87.17,87.19,86.84,86.84,50411.0,73.0015,73.0183,72.7252,72.7252,50411.0
2018-09-20 09:45:00,86.86,86.9,86.72,86.9,30932.0,72.7419,72.7754,72.6247,72.7754,30932.0
2018-09-20 09:50:00,86.9,87.18,86.9,87.18,64297.0,72.7754,73.0099,72.7754,73.0099,64297.0
2018-09-20 09:55:00,87.22,87.28,87.12,87.25,31935.0,73.0434,73.0937,72.9597,73.0685,31935.0
2018-09-20 10:00:00,87.23,87.45,87.23,87.45,41291.0,73.0518,73.236,73.0518,73.236,41291.0
2018-09-20 10:05:00,87.46,87.57,87.4,87.4,76095.0,73.2444,73.3365,73.1942,73.1942,76095.0
2018-09-20 10:10:00,87.4,87.47,87.33,87.46,28706.0,73.1942,73.2528,73.1355,73.2444,28706.0
2018-09-20 10:15:00,87.46,87.5,87.42,87.46,22132.0,73.2444,73.2779,73.2109,73.2444,22132.0
2018-09-20 10:20:00,87.46,87.53,87.41,87.42,20781.0,73.2444,73.303,73.2025,73.2109,20781.0
2018-09-20 10:25:00,87.43,87.55,87.42,87.53,33687.0,73.2193,73.3198,73.2109,73.303,33687.0
2018-09-20 10:30:00,87.53,87.64,87.52,87.55,43729.0,73.303,73.3951,73.2946,73.3198,43729.0
2018-09-20 10:35:00,87.56,87.62,87.49,87.56,42155.0,73.3281,73.3784,73.2695,73.3281,42155.0
2018-09-20 10:40:00,87.56,87.63,87.51,87.63,46667.0,73.3281,73.3868,73.2863,73.3868,46667.0
2018-09-20 10:45:00,87.63,87.64,87.5,87.5,50945.0,73.3868,73.3951,73.2779,73.2779,50945.0
2018-09-20 10:50:00,87.49,87.5,87.43,87.46,24947.0,73.2695,73.2779,73.2193,73.2444,24947.0
2018-09-20 10:55:00,87.47,87.52,87.46,87.5,23223.0,73.2528,73.2946,73.2444,73.2779,23223.0
2018-09-20 11:00:00,87.49,87.49,87.37,87.37,28382.0,73.2695,73.2695,73.169,73.169,28382.0
2018-09-20 11:05:00,87.36,87.38,87.29,87.38,22737.0,73.1607,73.1774,73.102,73.1774,22737.0
2018-09-20 11:10:00,87.38,87.41,87.3,87.38,16144.0,73.1774,73.2025,73.1104,73.1774,16144.0
2018-09-20 11:15:00,87.39,87.48,87.35,87.48,17016.0,73.1858,73.2611,73.1523,73.2611,17016.0
2018-09-20 11:20:00,87.48,87.49,87.41,87.43,16124.0,73.2611,73.2695,73.2025,73.2193,16124.0
2018-09-20 11:25:00,87.42,87.47,87.4,87.44,16703.0,73.2109,73.2528,73.1942,73.2277,16703.0
2018-09-20 11:30:00,87.43,87.51,87.43,87.49,18627.0,73.2193,73.2863,73.2193,73.2695,18627.0
2018-09-20 11:35:00,87.49,87.53,87.47,87.5,32867.0,73.2695,73.303,73.2528,73.2779,32867.0
2018-09-20 11:40:00,87.5,87.52,87.48,87.52,20824.0,73.2779,73.2946,73.2611,73.2946,20824.0
2018-09-20 11:45:00,87.52,87.53,87.45,87.45,27562.0,73.2946,73.303,73.236,73.236,27562.0
2018-09-20 11:50:00,87.45,87.47,87.37,87.41,24972.0,73.236,73.2528,73.169,73.2025,24972.0
2018-09-20 11:55:00,87.4,87.42,87.38,87.39,15011.0,73.1942,73.2109,73.1774,73.1858,15011.0
2018-09-20 12:00:00,87.39,87.41,87.33,87.33,21686.0,73.1858,73.2025,73.1355,73.1355,21686.0
2018-09-20 12:05:00,87.32,87.32,87.27,87.3,21544.0,73.1272,73.1272,73.0853,73.1104,21544.0
2018-09-20 12:10:00,87.3,87.32,87.27,87.28,16570.0,73.1104,73.1272,73.0853,73.0937,16570.0
2018-09-20 12:15:00,87.28,87.32,87.27,87.28,18192.0,73.0937,73.1272,73.0853,73.0937,18192.0
2018-09-20 12:20:00,87.29,87.32,87.27,87.29,24478.0,73.102,73.1272,73.0853,73.102,24478.0
2018-09-20 12:25:00,87.29,87.3,87.21,87.21,16687.0,73.102,73.1104,73.035,73.035,16687.0
2018-09-20 12:30:00,87.22,87.26,87.2,87.22,21926.0,73.0434,73.0769,73.0267,73.0434,21926.0
2018-09-20 12:35:00,87.23,87.27,87.23,87.27,15718.0,73.0518,73.0853,73.0518,73.0853,15718.0
2018-09-20 12:40:00,87.27,87.32,87.25,87.32,15935.0,73.0853,73.1272,73.0685,73.1272,15935.0
2018-09-20 12:45:00,87.32,87.36,87.3,87.31,11386.0,73.1272,73.1607,73.1104,73.1188,11386.0
2018-09-20 12:50:00,87.32,87.34,87.3,87.33,14887.0,73.1272,73.1439,73.1104,73.1355,14887.0
2018-09-20 12:55:00,87.33,87.38,87.32,87.36,22793.0,73.1355,73.1774,73.1272,73.1607,22793.0
2018-09-20 13:00:00,87.35,87.37,87.34,87.35,13198.0,73.1523,73.169,73.1439,73.1523,13198.0
2018-09-20 13:05:00,87.36,87.41,87.36,87.39,20067.0,73.1607,73.2025,73.1607,73.1858,20067.0
2018-09-20 13:10:00,87.4,87.4,87.22,87.22,22894.0,73.1942,73.1942,73.0434,73.0434,22894.0
2018-09-20 13:15:00,87.23,87.25,87.19,87.25,17729.0,73.0518,73.0685,73.0183,73.0685,17729.0
2018-09-20 13:20:00,87.26,87.29,87.22,87.22,11455.0,73.0769,73.102,73.0434,73.0434,11455.0
2018-09-20 13:25:00,87.22,87.27,87.18,87.27,14218.0,73.0434,73.0853,73.0099,73.0853,14218.0
2018-09-20 13:30:00,87.27,87.29,87.26,87.28,14227.0,73.0853,73.102,73.0769,73.0937,14227.0
2018-09-20 13:35:00,87.28,87.29,87.2,87.25,14173.0,73.0937,73.102,73.0267,73.0685,14173.0
2018-09-20 13:40:00,87.25,87.3,87.24,87.3,15417.0,73.0685,73.1104,73.0602,73.1104,15417.0
2018-09-20 13:45:00,87.29,87.36,87.28,87.36,14598.0,73.102,73.1607,73.0937,73.1607,14598.0
2018-09-20 13:50:00,87.35,87.35,87.28,87.28,12299.0,73.1523,73.1523,73.0937,73.0937,12299.0
2018-09-20 13:55:00,87.29,87.33,87.29,87.32,17649.0,73.102,73.1355,73.102,73.1272,17649.0
2018-09-20 14:00:00,87.33,87.34,87.29,87.31,9777.0,73.1355,73.1439,73.102,73.1188,9777.0
2018-09-20 14:05:00,87.3,87.32,87.25,87.26,19129.0,73.1104,73.1272,73.0685,73.0769,19129.0
2018-09-20 14:10:00,87.26,87.37,87.26,87.35,16328.0,73.0769,73.169,73.0769,73.1523,16328.0
2018-09-20 14:15:00,87.35,87.36,87.3,87.33,11500.0,73.1523,73.1607,73.1104,73.1355,11500.0
2018-09-20 14:20:00,87.32,87.35,87.3,87.32,23619.0,73.1272,73.1523,73.1104,73.1272,23619.0
2018-09-20 14:25:00,87.32,87.39,87.32,87.38,15283.0,73.1272,73.1858,73.1272,73.1774,15283.0
2018-09-20 14:30:00,87.38,87.39,87.35,87.39,14552.0,73.1774,73.1858,73.1523,73.1858,14552.0
2018-09-20 14:35:00,87.39,87.42,87.34,87.34,27910.0,73.1858,73.2109,73.1439,73.1439,27910.0
2018-09-20 14:40:00,87.35,87.38,87.34,87.38,12689.0,73.1523,73.1774,73.1439,73.1774,12689.0
2018-09-20 14:45:00,87.38,87.4,87.37,87.39,18472.0,73.1774,73.1942,73.169,73.1858,18472.0
2018-09-20 14:50:00,87.38,87.42,87.38,87.4,23404.0,73.1774,73.2109,73.1774,73.1942,23404.0
2018-09-20 14:55:00,87.4,87.42,87.33,87.33,21653.0,73.1942,73.2109,73.1355,73.1355,21653.0
2018-09-20 15:00:00,87.34,87.41,87.34,87.41,17895.0,73.1439,73.2025,73.1439,73.2025,17895.0
2018-09-20 15:05:00,87.41,87.42,87.34,87.34,19227.0,73.2025,73.2109,73.1439,73.1439,19227.0
2018-09-20 15:10:00,87.34,87.41,87.34,87.38,22653.0,73.1439,73.2025,73.1439,73.1774,22653.0
2018-09-20 15:15:00,87.38,87.43,87.37,87.39,26897.0,73.1774,73.2193,73.169,73.1858,26897.0
2018-09-20 15:20:00,87.39,87.39,87.28,87.3,26105.0,73.1858,73.1858,73.0937,73.1104,26105.0
2018-09-20 15:25:00,87.29,87.3,87.27,87.28,24628.0,73.102,73.1104,73.0853,73.0937,24628.0
2018-09-20 15:30:00,87.28,87.29,87.21,87.22,53795.0,73.0937,73.102,73.035,73.0434,53795.0
2018-09-20 15:35:00,87.23,87.33,87.22,87.29,38649.0,73.0518,73.1355,73.0434,73.102,38649.0
2018-09-20 15:40:00,87.3,87.3,87.17,87.19,82637.0,73.1104,73.1104,73.0015,73.0183,82637.0
2018-09-20 15:45:00,87.19,87.37,87.18,87.33,108739.0,73.0183,73.169,73.0099,73.1355,108739.0
2018-09-20 15:50:00,87.33,87.35,87.3,87.34,76103.0,73.1355,73.1523,73.1104,73.1439,76103.0
2018-09-20 15:55:00,87.34,87.4,87.33,87.37,161431.0,73.1439,73.1942,73.1355,73.169,161431.0
2018-09-21 09:30:00,87.53,87.68,87.27,87.57,654122.0,73.303,73.4286,73.0853,73.3365,654122.0
2018-09-21 09:35:00,87.56,88.12,87.56,87.98,62365.0,73.3281,73.7971,73.3281,73.6799,62365.0
2018-09-21 09:40:00,88.0,88.38,87.9,88.38,47300.0,73.6966,74.0149,73.6129,74.0149,47300.0
2018-09-21 09:45:00,88.42,88.54,88.29,88.48,64279.0,74.0484,74.1489,73.9395,74.0986,64279.0
2018-09-21 09:50:00,88.48,88.59,88.3,88.59,32937.0,74.0986,74.1907,73.9479,74.1907,32937.0
2018-09-21 09:55:00,88.58,88.66,88.44,88.44,91768.0,74.1824,74.2494,74.0651,74.0651,91768.0
2018-09-21 10:00:00,88.45,88.6,88.38,88.54,41844.0,74.0735,74.1991,74.0149,74.1489,41844.0
2018-09-21 10:05:00,88.54,88.64,88.49,88.61,53214.0,74.1489,74.2326,74.107,74.2075,53214.0
2018-09-21 10:10:00,88.62,88.64,88.37,88.39,63841.0,74.2159,74.2326,74.0065,74.0232,63841.0
2018-09-21 10:15:00,88.39,88.58,88.39,88.5,42254.0,74.0232,74.1824,74.0232,74.1154,42254.0
2018-09-21 10:20:00,88.5,88.51,88.37,88.46,48544.0,74.1154,74.1237,74.0065,74.0819,48544.0
2018-09-21 10:25:00,88.47,88.47,88.36,88.42,40976.0,74.0902,74.0902,73.9981,74.0484,40976.0
2018-09-21 10:30:00,88.43,88.45,88.26,88.28,37353.0,74.0567,74.0735,73.9144,73.9311,37353.0
2018-09-21 10:35:00,88.28,88.33,88.19,88.21,34788.0,73.9311,73.973,73.8557,73.8725,34788.0
2018-09-21 10:40:00,88.22,88.26,88.13,88.13,33397.0,73.8809,73.9144,73.8055,73.8055,33397.0
2018-09-21 10:45:00,88.13,88.22,88.13,88.13,24469.0,73.8055,73.8809,73.8055,73.8055,24469.0
2018-09-21 10:50:00,88.12,88.12,87.95,87.98,30980.0,73.7971,73.7971,73.6548,73.6799,30980.0
2018-09-21 10:55:00,87.99,87.99,87.9,87.95,21957.0,73.6883,73.6883,73.6129,73.6548,21957.0
2018-09-21 11:00:00,87.94,87.99,87.9,87.95,17049.0,73.6464,73.6883,73.6129,73.6548,17049.0
2018-09-21 11:05:00,87.95,87.95,87.91,87.95,14507.0,73.6548,73.6548,73.6213,73.6548,14507.0
2018-09-21 11:10:00,87.95,88.06,87.95,88.01,20195.0,73.6548,73.7469,73.6548,73.705,20195.0
2018-09-21 11:15:00,88.01,88.04,87.99,88.03,18713.0,73.705,73.7301,73.6883,73.7218,18713.0
2018-09-21 11:20:00,88.04,88.13,88.02,88.11,56738.0,73.7301,73.8055,73.7134,73.7888,56738.0
2018-09-21 11:25:00,88.11,88.11,88.02,88.06,22605.0,73.7888,73.7888,73.7134,73.7469,22605.0
2018-09-21 11:30:00,88.06,88.07,87.95,87.96,17783.0,73.7469,73.7553,73.6548,73.6631,17783.0
2018-09-21 11:35:00,87.97,88.09,87.95,88.09,36800.0,73.6715,73.772,73.6548,73.772,36800.0
2018-09-21 11:40:00,88.08,88.16,88.08,88.16,18979.0,73.7636,73.8306,73.7636,73.8306,18979.0
2018-09-21 11:45:00,88.17,88.22,88.14,88.19,15264.0,73.839,73.8809,73.8139,73.8557,15264.0
2018-09-21 11:50:00,88.19,88.19,88.02,88.11,20748.0,73.8557,73.8557,73.7134,73.7888,20748.0
2018-09-21 11:55:00,88.11,88.11,88.05,88.07,14854.0,73.7888,73.7888,73.7385,73.7553,14854.0
2018-09-21 12:00:00,88.09,88.1,88.01,88.03,14146.0,73.772,73.7804,73.705,73.7218,14146.0
2018-09-21 12:05:00,88.03,88.05,87.92,87.95,19333.0,73.7218,73.7385,73.6296,73.6548,19333.0
2018-09-21 12:10:00,87.94,87.97,87.92,87.92,13013.0,73.6464,73.6715,73.6296,73.6296,13013.0
2018-09-21 12:15:00,87.93,87.95,87.88,87.93,14215.0,73.638,73.6548,73.5961,73.638,14215.0
2018-09-21 12:20:00,87.94,87.94,87.86,87.87,13832.0,73.6464,73.6464,73.5794,73.5878,13832.0
2018-09-21 12:25:00,87.88,87.91,87.84,87.89,13840.0,73.5961,73.6213,73.5626,73.6045,13840.0
2018-09-21 12:30:00,87.9,87.92,87.86,87.87,20035.0,73.6129,73.6296,73.5794,73.5878,20035.0
2018-09-21 12:35:00,87.86,87.86,87.81,87.84,15986.0,73.5794,73.5794,73.5375,73.5626,15986.0
2018-09-21 12:40:00,87.84,87.85,87.79,87.84,15770.0,73.5626,73.571,73.5208,73.5626,15770.0
2018-09-21 12:45:00,87.84,87.85,87.81,87.84,13220.0,73.5626,73.571,73.5375,73.5626,13220.0
2018-09-21 12:50:00,87.84,87.88,87.83,87.86,17519.0,73.5626,73.5961,73.5543,73.5794,17519.0
2018-09-21 12:55:00,87.86,87.88,87.8,87.81,16191.0,73.5794,73.5961,73.5291,73.5375,16191.0
2018-09-21 13:00:00,87.81,87.81,87.79,87.8,8720.0,73.5375,73.5375,73.5208,73.5291,8720.0
2018-09-21 13:05:00,87.79,87.79,87.75,87.76,14098.0,73.5208,73.5208,73.4873,73.4956,14098.0
2018-09-21 13:10:00,87.76,87.76,87.73,87.73,16969.0,73.4956,73.4956,73.4705,73.4705,16969.0
2018-09-21 13:15:00,87.73,87.73,87.68,87.7,18250.0,73.4705,73.4705,73.4286,73.4454,18250.0
2018-09-21 13:20:00,87.7,87.71,87.62,87.62,24821.0,73.4454,73.4538,73.3784,73.3784,24821.0
2018-09-21 13:25:00,87.62,87.65,87.61,87.61,13393.0,73.3784,73.4035,73.37,73.37,13393.0
2018-09-21 13:30:00,87.61,87.61,87.58,87.61,12724.0,73.37,73.37,73.3449,73.37,12724.0
2018-09-21 13:35:00,87.6,87.65,87.6,87.64,21297.0,73.3616,73.4035,73.3616,73.3951,21297.0
2018-09-21 13:40:00,87.65,87.71,87.64,87.7,17537.0,73.4035,73.4538,73.3951,73.4454,17537.0
2018-09-21 13:45:00,87.7,87.7,87.66,87.7,13151.0,73.4454,73.4454,73.4119,73.4454,13151.0
2018-09-21 13:50:00,87.7,87.71,87.62,87.62,16919.0,73.4454,73.4538,73.3784,73.3784,16919.0
2018-09-21 13:55:00,87.62,87.68,87.62,87.67,16803.0,73.3784,73.4286,73.3784,73.4203,16803.0
2018-09-21 14:00:00,87.66,87.68,87.62,87.64,17369.0,73.4119,73.4286,73.3784,73.3951,17369.0
2018-09-21 14:05:00,87.64,87.64,87.52,87.52,43204.0,73.3951,73.3951,73.2946,73.2946,43204.0
2018-09-21 14:10:00,87.53,87.56,87.42,87.43,22695.0,73.303,73.3281,73.2109,73.2193,22695.0
2018-09-21 14:15:00,87.44,87.48,87.42,87.47,19924.0,73.2277,73.2611,73.2109,73.2528,19924.0
2018-09-21 14:20:00,87.48,87.5,87.45,87.45,17131.0,73.2611,73.2779,73.236,73.236,17131.0
2018-09-21 14:25:00,87.46,87.51,87.45,87.46,25500.0,73.2444,73.2863,73.236,73.2444,25500.0
2018-09-21 14:30:00,87.46,87.48,87.4,87.4,27439.0,73.2444,73.2611,73.1942,73.1942,27439.0
2018-09-21 14:35:00,87.4,87.47,87.4,87.46,16946.0,73.1942,73.2528,73.1942,73.2444,16946.0
2018-09-21 14:40:00,87.45,87.46,87.4,87.4,21133.0,73.236,73.2444,73.1942,73.1942,21133.0
2018-09-21 14:45:00,87.39,87.44,87.39,87.42,18633.0,73.1858,73.2277,73.1858,73.2109,18633.0
2018-09-21 14:50:00,87.42,87.44,87.41,87.42,33930.0,73.2109,73.2277,73.2025,73.2109,33930.0
2018-09-21 14:55:00,87.42,87.46,87.31,87.33,29145.0,73.2109,73.2444,73.1188,73.1355,29145.0
2018-09-21 15:00:00,87.33,87.35,87.26,87.3,40638.0,73.1355,73.1523,73.0769,73.1104,40638.0
2018-09-21 15:05:00,87.3,87.3,87.22,87.25,35850.0,73.1104,73.1104,73.0434,73.0685,35850.0
2018-09-21 15:10:00,87.24,87.29,87.24,87.28,41810.0,73.0602,73.102,73.0602,73.0937,41810.0
2018-09-21 15:15:00,87.28,87.28,87.25,87.26,42533.0,73.0937,73.0937,73.0685,73.0769,42533.0
2018-09-21 15:20:00,87.26,87.26,87.18,87.23,44985.0,73.0769,73.0769,73.0099,73.0518,44985.0
2018-09-21 15:25:00,87.23,87.31,87.23,87.24,32593.0,73.0518,73.1188,73.0518,73.0602,32593.0
2018-09-21 15:30:00,87.24,87.28,87.23,87.25,74549.0,73.0602,73.0937,73.0518,73.0685,74549.0
2018-09-21 15:35:00,87.25,87.25,87.11,87.2,73168.0,73.0685,73.0685,72.9513,73.0267,73168.0
2018-09-21 15:40:00,87.21,87.22,87.06,87.09,84258.0,73.035,73.0434,72.9094,72.9345,84258.0
2018-09-21 15:45:00,87.09,87.29,87.08,87.24,121631.0,72.9345,73.102,72.9262,73.0602,121631.0
2018-09-21 15:50:00,87.23,87.44,87.23,87.44,96991.0,73.0518,73.2277,73.0518,73.2277,96991.0
2018-09-21 15:55:00,87.43,87.44,87.06,87.28,530484.0,73.2193,73.2277,72.9094,73.0937,530484.0
2018-09-24 09:30:00,87.21,87.95,87.19,87.95,84073.0,73.035,73.6548,73.0183,73.6548,84073.0
2018-09-24 09:35:00,87.92,88.31,87.91,88.29,75935.0,73.6296,73.9562,73.6213,73.9395,75935.0
2018-09-24 09:40:00,88.27,88.36,88.21,88.27,46969.0,73.9227,73.9981,73.8725,73.9227,46969.0
2018-09-24 09:45:00,88.29,88.53,88.24,88.33,128458.0,73.9395,74.1405,73.8976,73.973,128458.0
2018-09-24 09:50:00,88.32,88.4,88.21,88.21,40255.0,73.9646,74.0316,73.8725,73.8725,40255.0
2018-09-24 09:55:00,88.21,88.34,88.19,88.24,49269.0,73.8725,73.9814,73.8557,73.8976,49269.0
2018-09-24 10:00:00,88.2,88.33,88.2,88.31,38488.0,73.8641,73.973,73.8641,73.9562,38488.0
2018-09-24 10:05:00,88.32,88.36,88.22,88.31,41373.0,73.9646,73.9981,73.8809,73.9562,41373.0
2018-09-24 10:10:00,88.3,88.38,88.23,88.26,53191.0,73.9479,74.0149,73.8892,73.9144,53191.0
2018-09-24 10:15:00,88.25,88.42,88.24,88.3,38479.0,73.906,74.0484,73.8976,73.9479,38479.0
2018-09-24 10:20:00,88.3,88.31,88.06,88.08,52400.0,73.9479,73.9562,73.7469,73.7636,52400.0
2018-09-24 10:25:00,88.06,88.07,87.64,87.64,60488.0,73.7469,73.7553,73.3951,73.3951,60488.0
2018-09-24 10:30:00,87.62,87.74,87.57,87.59,44455.0,73.3784,73.4789,73.3365,73.3533,44455.0
2018-09-24 10:35:00,87.58,87.6,87.21,87.22,45067.0,73.3449,73.3616,73.035,73.0434,45067.0
2018-09-24 10:40:00,87.21,87.38,87.11,87.12,70323.0,73.035,73.1774,72.9513,72.9597,70323.0
2018-09-24 10:45:00,87.13,87.21,87.04,87.11,36355.0,72.968,73.035,72.8927,72.9513,36355.0
2018-09-24 10:50:00,87.12,87.36,87.12,87.26,27686.0,72.9597,73.1607,72.9597,73.0769,27686.0
2018-09-24 10:55:00,87.25,87.34,87.18,87.3,29525.0,73.0685,73.1439,73.0099,73.1104,29525.0
2018-09-24 11:00:00,87.35,87.41,87.23,87.4,17720.0,73.1523,73.2025,73.0518,73.1942,17720.0
2018-09-24 11:05:00,87.4,87.41,87.32,87.34,20653.0,73.1942,73.2025,73.1272,73.1439,20653.0
2018-09-24 11:10:00,87.34,87.39,87.25,87.31,20235.0,73.1439,73.1858,73.0685,73.1188,20235.0
2018-09-24 11:15:00,87.3,87.48,87.25,87.48,22500.0,73.1104,73.2611,73.0685,73.2611,22500.0
2018-09-24 11:20:00,87.48,87.51,87.4,87.45,26135.0,73.2611,73.2863,73.1942,73.236,26135.0
2018-09-24 11:25:00,87.45,87.51,87.32,87.32,24555.0,73.236,73.2863,73.1272,73.1272,24555.0
2018-09-24 11:30:00,87.32,87.32,87.15,87.3,48753.0,73.1272,73.1272,72.9848,73.1104,48753.0
2018-09-24 11:35:00,87.31,87.31,87.15,87.19,17249.0,73.1188,73.1188,72.9848,73.0183,17249.0
2018-09-24 11:40:00,87.19,87.25,87.1,87.1,21126.0,73.0183,73.0685,72.9429,72.9429,21126.0
2018-09-24 11:45:00,87.09,87.28,87.08,87.24,19510.0,72.9345,73.0937,72.9262,73.0602,19510.0
2018-09-24 11:50:00,87.24,87.3,87.21,87.3,17781.0,73.0602,73.1104,73.035,73.1104,17781.0
2018-09-24 11:55:00,87.3,87.33,87.2,87.3,22038.0,73.1104,73.1355,73.0267,73.1104,22038.0
2018-09-24 12:00:00,87.3,87.41,87.27,87.4,14379.0,73.1104,73.2025,73.0853,73.1942,14379.0
2018-09-24 12:05:00,87.4,87.45,87.35,87.45,16918.0,73.1942,73.236,73.1523,73.236,16918.0
2018-09-24 12:10:00,87.45,87.52,87.36,87.36,20644.0,73.236,73.2946,73.1607,73.1607,20644.0
2018-09-24 12:15:00,87.37,87.42,87.32,87.41,13639.0,73.169,73.2109,73.1272,73.2025,13639.0
2018-09-24 12:20:00,87.42,87.45,87.37,87.43,11470.0,73.2109,73.236,73.169,73.2193,11470.0
2018-09-24 12:25:00,87.44,87.46,87.39,87.39,12269.0,73.2277,73.2444,73.1858,73.1858,12269.0
2018-09-24 12:30:00,87.39,87.47,87.38,87.45,10352.0,73.1858,73.2528,73.1774,73.236,10352.0
2018-09-24 12:35:00,87.46,87.5,87.45,87.46,13092.0,73.2444,73.2779,73.236,73.2444,13092.0
2018-09-24 12:40:00,87.46,87.48,87.42,87.45,9437.0,73.2444,73.2611,73.2109,73.236,9437.0
2018-09-24 12:45:00,87.47,87.53,87.47,87.5,12516.0,73.2528,73.303,73.2528,73.2779,12516.0
2018-09-24 12:50:00,87.5,87.53,87.39,87.4,10781.0,73.2779,73.303,73.1858,73.1942,10781.0
2018-09-24 12:55:00,87.39,87.4,87.29,87.32,13429.0,73.1858,73.1942,73.102,73.1272,13429.0
2018-09-24 13:00:00,87.31,87.32,87.23,87.32,10328.0,73.1188,73.1272,73.0518,73.1272,10328.0
2018-09-24 13:05:00,87.33,87.38,87.32,87.37,14710.0,73.1355,73.1774,73.1272,73.169,14710.0
2018-09-24 13:10:00,87.38,87.44,87.37,87.42,16178.0,73.1774,73.2277,73.169,73.2109,16178.0
2018-09-24 13:15:00,87.42,87.43,87.29,87.3,14286.0,73.2109,73.2193,73.102,73.1104,14286.0
2018-09-24 13:20:00,87.28,87.41,87.28,87.37,10275.0,73.0937,73.2025,73.0937,73.169,10275.0
2018-09-24 13:25:00,87.37,87.38,87.31,87.35,12708.0,73.169,73.1774,73.1188,73.1523,12708.0
2018-09-24 13:30:00,87.36,87.39,87.33,87.33,10194.0,73.1607,73.1858,73.1355,73.1355,10194.0
2018-09-24 13:35:00,87.32,87.33,87.1,87.14,43217.0,73.1272,73.1355,72.9429,72.9764,43217.0
2018-09-24 13:40:00,87.15,87.23,87.15,87.2,12140.0,72.9848,73.0518,72.9848,73.0267,12140.0
2018-09-24 13:45:00,87.21,87.21,87.18,87.18,9430.0,73.035,73.035,73.0099,73.0099,9430.0
2018-09-24 13:50:00,87.19,87.19,87.14,87.16,18027.0,73.0183,73.0183,72.9764,72.9932,18027.0
2018-09-24 13:55:00,87.15,87.27,87.14,87.26,18728.0,72.9848,73.0853,72.9764,73.0769,18728.0
2018-09-24 14:00:00,87.27,87.34,87.25,87.31,22066.0,73.0853,73.1439,73.0685,73.1188,22066.0
2018-09-24 14:05:00,87.31,87.34,87.25,87.27,17586.0,73.1188,73.1439,73.0685,73.0853,17586.0
2018-09-24 14:10:00,87.27,87.3,87.27,87.29,13981.0,73.0853,73.1104,73.0853,73.102,13981.0
2018-09-24 14:15:00,87.29,87.33,87.28,87.32,14546.0,73.102,73.1355,73.0937,73.1272,14546.0
2018-09-24 14:20:00,87.33,87.34,87.31,87.33,15242.0,73.1355,73.1439,73.1188,73.1355,15242.0
2018-09-24 14:25:00,87.32,87.43,87.31,87.38,22743.0,73.1272,73.2193,73.1188,73.1774,22743.0
2018-09-24 14:30:00,87.37,87.44,87.37,87.39,15923.0,73.169,73.2277,73.169,73.1858,15923.0
2018-09-24 14:35:00,87.39,87.39,87.26,87.27,21838.0,73.1858,73.1858,73.0769,73.0853,21838.0
2018-09-24 14:40:00,87.26,87.36,87.24,87.36,13609.0,73.0769,73.1607,73.0602,73.1607,13609.0
2018-09-24 14:45:00,87.35,87.36,87.32,87.35,13087.0,73.1523,73.1607,73.1272,73.1523,13087.0
2018-09-24 14:50:00,87.35,87.37,87.33,87.37,15161.0,73.1523,73.169,73.1355,73.169,15161.0
2018-09-24 14:55:00,87.37,87.43,87.33,87.34,24180.0,73.169,73.2193,73.1355,73.1439,24180.0
2018-09-24 15:00:00,87.34,87.42,87.33,87.4,17940.0,73.1439,73.2109,73.1355,73.1942,17940.0
2018-09-24 15:05:00,87.4,87.47,87.37,87.46,13261.0,73.1942,73.2528,73.169,73.2444,13261.0
2018-09-24 15:10:00,87.45,87.47,87.41,87.43,22123.0,73.236,73.2528,73.2025,73.2193,22123.0
2018-09-24 15:15:00,87.43,87.45,87.4,87.45,11824.0,73.2193,73.236,73.1942,73.236,11824.0
2018-09-24 15:20:00,87.45,87.48,87.38,87.38,18430.0,73.236,73.2611,73.1774,73.1774,18430.0
2018-09-24 15:25:00,87.38,87.39,87.36,87.38,15072.0,73.1774,73.1858,73.1607,73.1774,15072.0
2018-09-24 15:30:00,87.38,87.41,87.31,87.32,21774.0,73.1774,73.2025,73.1188,73.1272,21774.0
2018-09-24 15:35:00,87.32,87.4,87.31,87.37,23943.0,73.1272,73.1942,73.1188,73.169,23943.0
2018-09-24 15:40:00,87.36,87.36,87.31,87.33,28215.0,73.1607,73.1607,73.1188,73.1355,28215.0
2018-09-24 15:45:00,87.33,87.39,87.33,87.36,59344.0,73.1355,73.1858,73.1355,73.1607,59344.0
2018-09-24 15:50:00,87.35,87.36,87.27,87.29,59420.0,73.1523,73.1607,73.0853,73.102,59420.0
2018-09-24 15:55:00,87.29,87.32,87.24,87.24,146786.0,73.102,73.1272,73.0602,73.0602,146786.0
2018-09-25 09:30:00,87.42,87.99,87.42,87.79,112560.0,73.2109,73.6883,73.2109,73.5208,112560.0
2018-09-25 09:35:00,87.79,87.83,87.3,87.32,41544.0,73.5208,73.5543,73.1104,73.1272,41544.0
2018-09-25 09:40:00,87.33,87.4,87.13,87.37,41105.0,73.1355,73.1942,72.968,73.169,41105.0
2018-09-25 09:45:00,87.38,87.53,87.29,87.3,61875.0,73.1774,73.303,73.102,73.1104,61875.0
2018-09-25 09:50:00,87.3,87.36,87.02,87.14,62997.0,73.1104,73.1607,72.8759,72.9764,62997.0
2018-09-25 09:55:00,87.15,87.16,87.02,87.1,41551.0,72.9848,72.9932,72.8759,72.9429,41551.0
2018-09-25 10:00:00,87.1,87.11,86.86,86.95,48517.0,72.9429,72.9513,72.7419,72.8173,48517.0
2018-09-25 10:05:00,86.96,87.16,86.93,87.09,43887.0,72.8257,72.9932,72.8005,72.9345,43887.0
2018-09-25 10:10:00,87.11,87.22,87.08,87.11,34861.0,72.9513,73.0434,72.9262,72.9513,34861.0
2018-09-25 10:15:00,87.1,87.18,87.05,87.15,27637.0,72.9429,73.0099,72.901,72.9848,27637.0
2018-09-25 10:20:00,87.15,87.15,87.05,87.05,28562.0,72.9848,72.9848,72.901,72.901,28562.0
2018-09-25 10:25:00,87.05,87.18,87.02,87.16,25368.0,72.901,73.0099,72.8759,72.9932,25368.0
2018-09-25 10:30:00,87.17,87.18,87.04,87.17,30620.0,73.0015,73.0099,72.8927,73.0015,30620.0
2018-09-25 10:35:00,87.17,87.24,87.11,87.12,27639.0,73.0015,73.0602,72.9513,72.9597,27639.0
2018-09-25 10:40:00,87.13,87.19,87.13,87.17,21097.0,72.968,73.0183,72.968,73.0015,21097.0
2018-09-25 10:45:00,87.17,87.26,87.17,87.26,37462.0,73.0015,73.0769,73.0015,73.0769,37462.0
2018-09-25 10:50:00,87.25,87.27,87.2,87.23,20203.0,73.0685,73.0853,73.0267,73.0518,20203.0
2018-09-25 10:55:00,87.23,87.25,87.13,87.13,19147.0,73.0518,73.0685,72.968,72.968,19147.0
2018-09-25 11:00:00,87.12,87.13,87.05,87.12,20924.0,72.9597,72.968,72.901,72.9597,20924.0
2018-09-25 11:05:00,87.11,87.27,87.11,87.22,26801.0,72.9513,73.0853,72.9513,73.0434,26801.0
2018-09-25 11:10:00,87.22,87.26,87.17,87.21,25975.0,73.0434,73.0769,73.0015,73.035,25975.0
2018-09-25 11:15:00,87.22,87.33,87.22,87.31,18640.0,73.0434,73.1355,73.0434,73.1188,18640.0
2018-09-25 11:20:00,87.32,87.37,87.31,87.32,14000.0,73.1272,73.169,73.1188,73.1272,14000.0
2018-09-25 11:25:00,87.3,87.38,87.29,87.34,23558.0,73.1104,73.1774,73.102,73.1439,23558.0
2018-09-25 11:30:00,87.36,87.38,87.3,87.31,17361.0,73.1607,73.1774,73.1104,73.1188,17361.0
2018-09-25 11:35:00,87.32,87.33,87.29,87.29,20370.0,73.1272,73.1355,73.102,73.102,20370.0
2018-09-25 11:40:00,87.29,87.41,87.28,87.4,14688.0,73.102,73.2025,73.0937,73.1942,14688.0
2018-09-25 11:45:00,87.41,87.41,87.37,87.4,16356.0,73.2025,73.2025,73.169,73.1942,16356.0
2018-09-25 11:50:00,87.4,87.65,87.4,87.59,20373.0,73.1942,73.4035,73.1942,73.3533,20373.0
2018-09-25 11:55:00,87.58,87.58,87.52,87.52,11116.0,73.3449,73.3449,73.2946,73.2946,11116.0
2018-09-25 12:00:00,87.53,87.56,87.47,87.48,17887.0,73.303,73.3281,73.2528,73.2611,17887.0
2018-09-25 12:05:00,87.48,87.55,87.47,87.5,28555.0,73.2611,73.3198,73.2528,73.2779,28555.0
2018-09-25 12:10:00,87.5,87.51,87.47,87.49,17159.0,73.2779,73.2863,73.2528,73.2695,17159.0
2018-09-25 12:15:00,87.5,87.5,87.45,87.46,13213.0,73.2779,73.2779,73.236,73.2444,13213.0
2018-09-25 12:20:00,87.46,87.49,87.42,87.47,14540.0,73.2444,73.2695,73.2109,73.2528,14540.0
2018-09-25 12:25:00,87.48,87.51,87.47,87.51,14272.0,73.2611,73.2863,73.2528,73.2863,14272.0
2018-09-25 12:30:00,87.49,87.52,87.44,87.52,18363.0,73.2695,73.2946,73.2277,73.2946,18363.0
2018-09-25 12:35:00,87.52,87.53,87.43,87.44,6679.0,73.2946,73.303,73.2193,73.2277,6679.0
2018-09-25 12:40:00,87.43,87.43,87.35,87.36,22183.0,73.2193,73.2193,73.1523,73.1607,22183.0
2018-09-25 12:45:00,87.35,87.39,87.29,87.29,19820.0,73.1523,73.1858,73.102,73.102,19820.0
2018-09-25 12:50:00,87.31,87.35,87.28,87.35,16897.0,73.1188,73.1523,73.0937,73.1523,16897.0
2018-09-25 12:55:00,87.34,87.37,87.3,87.34,14591.0,73.1439,73.169,73.1104,73.1439,14591.0
2018-09-25 13:00:00,87.33,87.33,87.25,87.27,14461.0,73.1355,73.1355,73.0685,73.0853,14461.0
2018-09-25 13:05:00,87.27,87.29,87.25,87.27,6500.0,73.0853,73.102,73.0685,73.0853,6500.0
2018-09-25 13:10:00,87.26,87.28,87.2,87.27,16018.0,73.0769,73.0937,73.0267,73.0853,16018.0
2018-09-25 13:15:00,87.26,87.33,87.25,87.3,15899.0,73.0769,73.1355,73.0685,73.1104,15899.0
2018-09-25 13:20:00,87.3,87.3,87.25,87.29,13466.0,73.1104,73.1104,73.0685,73.102,13466.0
2018-09-25 13:25:00,87.29,87.31,87.23,87.25,11253.0,73.102,73.1188,73.0518,73.0685,11253.0
2018-09-25 13:30:00,87.24,87.26,87.2,87.23,14649.0,73.0602,73.0769,73.0267,73.0518,14649.0
2018-09-25 13:35:00,87.23,87.24,87.19,87.2,10926.0,73.0518,73.0602,73.0183,73.0267,10926.0
2018-09-25 13:40:00,87.19,87.2,87.1,87.15,24427.0,73.0183,73.0267,72.9429,72.9848,24427.0
2018-09-25 13:45:00,87.15,87.21,87.15,87.2,13330.0,72.9848,73.035,72.9848,73.0267,13330.0
2018-09-25 13:50:00,87.2,87.22,87.19,87.19,12880.0,73.0267,73.0434,73.0183,73.0183,12880.0
2018-09-25 13:55:00,87.2,87.2,87.15,87.19,12799.0,73.0267,73.0267,72.9848,73.0183,12799.0
2018-09-25 14:00:00,87.18,87.3,87.18,87.29,15802.0,73.0099,73.1104,73.0099,73.102,15802.0
2018-09-25 14:05:00,87.28,87.36,87.26,87.35,15099.0,73.0937,73.1607,73.0769,73.1523,15099.0
2018-09-25 14:10:00,87.34,87.35,87.32,87.32,18488.0,73.1439,73.1523,73.1272,73.1272,18488.0
2018-09-25 14:15:00,87.32,87.39,87.31,87.39,17798.0,73.1272,73.1858,73.1188,73.1858,17798.0
2018-09-25 14:20:00,87.39,87.41,87.34,87.39,13735.0,73.1858,73.2025,73.1439,73.1858,13735.0
2018-09-25 14:25:00,87.39,87.43,87.38,87.42,12886.0,73.1858,73.2193,73.1774,73.2109,12886.0
2018-09-25 14:30:00,87.42,87.42,87.33,87.33,22184.0,73.2109,73.2109,73.1355,73.1355,22184.0
2018-09-25 14:35:00,87.33,87.35,87.3,87.34,13804.0,73.1355,73.1523,73.1104,73.1439,13804.0
2018-09-25 14:40:00,87.35,87.36,87.34,87.35,15230.0,73.1523,73.1607,73.1439,73.1523,15230.0
2018-09-25 14:45:00,87.35,87.37,87.34,87.37,17118.0,73.1523,73.169,73.1439,73.169,17118.0
2018-09-25 14:50:00,87.36,87.37,87.34,87.37,12286.0,73.1607,73.169,73.1439,73.169,12286.0
2018-09-25 14:55:00,87.37,87.37,87.24,87.24,27863.0,73.169,73.169,73.0602,73.0602,27863.0
2018-09-25 15:00:00,87.24,87.26,87.22,87.23,26152.0,73.0602,73.0769,73.0434,73.0518,26152.0
2018-09-25 15:05:00,87.23,87.28,87.22,87.28,23286.0,73.0518,73.0937,73.0434,73.0937,23286.0
2018-09-25 15:10:00,87.27,87.29,87.25,87.27,25218.0,73.0853,73.102,73.0685,73.0853,25218.0
2018-09-25 15:15:00,87.26,87.3,87.25,87.28,23008.0,73.0769,73.1104,73.0685,73.0937,23008.0
2018-09-25 15:20:00,87.27,87.45,87.27,87.45,50683.0,73.0853,73.236,73.0853,73.236,50683.0
2018-09-25 15:25:00,87.45,87.49,87.43,87.44,28111.0,73.236,73.2695,73.2193,73.2277,28111.0
2018-09-25 15:30:00,87.45,87.45,87.41,87.44,27676.0,73.236,73.236,73.2025,73.2277,27676.0
2018-09-25 15:35:00,87.44,87.5,87.42,87.47,41068.0,73.2277,73.2779,73.2109,73.2528,41068.0
2018-09-25 15:40:00,87.46,87.47,87.34,87.34,48870.0,73.2444,73.2528,73.1439,73.1439,48870.0
2018-09-25 15:45:00,87.34,87.4,87.34,87.35,66650.0,73.1439,73.1942,73.1439,73.1523,66650.0
2018-09-25 15:50:00,87.34,87.37,87.27,87.33,79402.0,73.1439,73.169,73.0853,73.1355,79402.0
2018-09-25 15:55:00,87.34,87.35,87.27,87.31,173237.0,73.1439,73.1523,73.0853,73.1188,173237.0
2018-09-26 09:30:00,87.45,87.77,87.35,87.43,113960.0,73.236,73.504,73.1523,73.2193,113960.0
2018-09-26 09:35:00,87.48,87.74,87.36,87.47,69441.0,73.2611,73.4789,73.1607,73.2528,69441.0
2018-09-26 09:40:00,87.46,87.52,87.33,87.41,22511.0,73.2444,73.2946,73.1355,73.2025,22511.0
2018-09-26 09:45:00,87.4,87.45,87.26,87.39,28487.0,73.1942,73.236,73.0769,73.1858,28487.0
2018-09-26 09:50:00,87.41,87.45,87.32,87.33,42484.0,73.2025,73.236,73.1272,73.1355,42484.0
2018-09-26 09:55:00,87.34,87.45,87.27,87.4,35781.0,73.1439,73.236,73.0853,73.1942,35781.0
2018-09-26 10:00:00,87.39,87.48,87.27,87.47,21598.0,73.1858,73.2611,73.0853,73.2528,21598.0
2018-09-26 10:05:00,87.47,87.68,87.42,87.68,21355.0,73.2528,73.4286,73.2109,73.4286,21355.0
2018-09-26 10:10:00,87.67,87.76,87.62,87.7,28132.0,73.4203,73.4956,73.3784,73.4454,28132.0
2018-09-26 10:15:00,87.69,87.85,87.67,87.73,26411.0,73.437,73.571,73.4203,73.4705,26411.0
2018-09-26 10:20:00,87.71,87.91,87.71,87.9,28797.0,73.4538,73.6213,73.4538,73.6129,28797.0
2018-09-26 10:25:00,87.91,87.95,87.84,87.92,23803.0,73.6213,73.6548,73.5626,73.6296,23803.0
2018-09-26 10:30:00,87.93,88.03,87.91,88.03,18281.0,73.638,73.7218,73.6213,73.7218,18281.0
2018-09-26 10:35:00,88.05,88.09,88.02,88.06,25774.0,73.7385,73.772,73.7134,73.7469,25774.0
2018-09-26 10:40:00,88.06,88.18,88.03,88.08,33103.0,73.7469,73.8474,73.7218,73.7636,33103.0
2018-09-26 10:45:00,88.09,88.12,88.03,88.08,22148.0,73.772,73.7971,73.7218,73.7636,22148.0
2018-09-26 10:50:00,88.07,88.07,87.97,87.97,20808.0,73.7553,73.7553,73.6715,73.6715,20808.0
2018-09-26 10:55:00,87.97,88.07,87.94,88.05,25331.0,73.6715,73.7553,73.6464,73.7385,25331.0
2018-09-26 11:00:00,88.04,88.16,88.04,88.15,34265.0,73.7301,73.8306,73.7301,73.8222,34265.0
2018-09-26 11:05:00,88.15,88.15,88.0,88.01,19591.0,73.8222,73.8222,73.6966,73.705,19591.0
2018-09-26 11:10:00,88.04,88.09,88.04,88.07,18259.0,73.7301,73.772,73.7301,73.7553,18259.0
2018-09-26 11:15:00,88.07,88.1,88.05,88.08,21606.0,73.7553,73.7804,73.7385,73.7636,21606.0
2018-09-26 11:20:00,88.08,88.09,88.02,88.06,63092.0,73.7636,73.772,73.7134,73.7469,63092.0
2018-09-26 11:25:00,88.06,88.25,88.05,88.25,28837.0,73.7469,73.906,73.7385,73.906,28837.0
2018-09-26 11:30:00,88.24,88.26,88.14,88.14,24488.0,73.8976,73.9144,73.8139,73.8139,24488.0
2018-09-26 11:35:00,88.14,88.17,88.11,88.16,17915.0,73.8139,73.839,73.7888,73.8306,17915.0
2018-09-26 11:40:00,88.17,88.2,88.13,88.19,23254.0,73.839,73.8641,73.8055,73.8557,23254.0
2018-09-26 11:45:00,88.2,88.24,88.16,88.17,33873.0,73.8641,73.8976,73.8306,73.839,33873.0
2018-09-26 11:50:00,88.17,88.17,88.11,88.13,25994.0,73.839,73.839,73.7888,73.8055,25994.0
2018-09-26 11:55:00,88.13,88.2,88.13,88.15,45867.0,73.8055,73.8641,73.8055,73.8222,45867.0
2018-09-26 12:00:00,88.15,88.16,88.1,88.11,19782.0,73.8222,73.8306,73.7804,73.7888,19782.0
2018-09-26 12:05:00,88.11,88.11,88.02,88.07,26704.0,73.7888,73.7888,73.7134,73.7553,26704.0
2018-09-26 12:10:00,88.07,88.11,88.05,88.11,15356.0,73.7553,73.7888,73.7385,73.7888,15356.0
2018-09-26 12:15:00,88.11,88.15,88.1,88.11,16036.0,73.7888,73.8222,73.7804,73.7888,16036.0
2018-09-26 12:20:00,88.11,88.15,88.1,88.15,14411.0,73.7888,73.8222,73.7804,73.8222,14411.0
2018-09-26 12:25:00,88.15,88.16,88.11,88.13,15440.0,73.8222,73.8306,73.7888,73.8055,15440.0
2018-09-26 12:30:00,88.13,88.15,88.12,88.15,22901.0,73.8055,73.8222,73.7971,73.8222,22901.0
2018-09-26 12:35:00,88.14,88.16,88.12,88.15,24887.0,73.8139,73.8306,73.7971,73.8222,24887.0
2018-09-26 12:40:00,88.14,88.15,88.13,88.15,29732.0,73.8139,73.8222,73.8055,73.8222,29732.0
2018-09-26 12:45:00,88.15,88.36,88.15,88.31,39380.0,73.8222,73.9981,73.8222,73.9562,39380.0
2018-09-26 12:50:00,88.31,88.37,88.29,88.29,12624.0,73.9562,74.0065,73.9395,73.9395,12624.0
2018-09-26 12:55:00,88.28,88.34,88.27,88.31,14313.0,73.9311,73.9814,73.9227,73.9562,14313.0
2018-09-26 13:00:00,88.31,88.31,88.18,88.19,14016.0,73.9562,73.9562,73.8474,73.8557,14016.0
2018-09-26 13:05:00,88.18,88.2,88.14,88.17,13233.0,73.8474,73.8641,73.8139,73.839,13233.0
2018-09-26 13:10:00,88.19,88.21,88.15,88.19,16085.0,73.8557,73.8725,73.8222,73.8557,16085.0
2018-09-26 13:15:00,88.19,88.23,88.17,88.18,12058.0,73.8557,73.8892,73.839,73.8474,12058.0
2018-09-26 13:20:00,88.18,88.25,88.18,88.23,8758.0,73.8474,73.906,73.8474,73.8892,8758.0
2018-09-26 13:25:00,88.22,88.25,88.21,88.22,10977.0,73.8809,73.906,73.8725,73.8809,10977.0
2018-09-26 13:30:00,88.22,88.28,88.2,88.21,18121.0,73.8809,73.9311,73.8641,73.8725,18121.0
2018-09-26 13:35:00,88.21,88.22,88.12,88.12,18964.0,73.8725,73.8809,73.7971,73.7971,18964.0
2018-09-26 13:40:00,88.11,88.13,88.07,88.1,11940.0,73.7888,73.8055,73.7553,73.7804,11940.0
2018-09-26 13:45:00,88.09,88.1,88.06,88.08,18755.0,73.772,73.7804,73.7469,73.7636,18755.0
2018-09-26 13:50:00,88.08,88.11,88.04,88.09,18864.0,73.7636,73.7888,73.7301,73.772,18864.0
2018-09-26 13:55:00,88.09,88.09,87.99,88.02,39147.0,73.772,73.772,73.6883,73.7134,39147.0
2018-09-26 14:00:00,88.02,88.17,88.01,88.14,26475.0,73.7134,73.839,73.705,73.8139,26475.0
2018-09-26 14:05:00,88.13,88.17,88.06,88.07,18371.0,73.8055,73.839,73.7469,73.7553,18371.0
2018-09-26 14:10:00,88.07,88.1,88.01,88.03,37971.0,73.7553,73.7804,73.705,73.7218,37971.0
2018-09-26 14:15:00,88.03,88.06,87.97,88.02,38361.0,73.7218,73.7469,73.6715,73.7134,38361.0
2018-09-26 14:20:00,88.01,88.13,88.0,88.13,27053.0,73.705,73.8055,73.6966,73.8055,27053.0
2018-09-26 14:25:00,88.12,88.15,88.08,88.11,19220.0,73.7971,73.8222,73.7636,73.7888,19220.0
2018-09-26 14:30:00,88.11,88.33,88.11,88.28,51850.0,73.7888,73.973,73.7888,73.9311,51850.0
2018-09-26 14:35:00,88.27,88.27,88.14,88.2,34208.0,73.9227,73.9227,73.8139,73.8641,34208.0
2018-09-26 14:40:00,88.2,88.24,88.19,88.23,20854.0,73.8641,73.8976,73.8557,73.8892,20854.0
2018-09-26 14:45:00,88.22,88.22,88.11,88.12,26175.0,73.8809,73.8809,73.7888,73.7971,26175.0
2018-09-26 14:50:00,88.11,88.13,88.07,88.1,24069.0,73.7888,73.8055,73.7553,73.7804,24069.0
2018-09-26 14:55:00,88.1,88.15,88.09,88.14,30271.0,73.7804,73.8222,73.772,73.8139,30271.0
2018-09-26 15:00:00,88.14,88.15,88.09,88.12,26538.0,73.8139,73.8222,73.772,73.7971,26538.0
2018-09-26 15:05:00,88.12,88.12,88.06,88.1,32246.0,73.7971,73.7971,73.7469,73.7804,32246.0
2018-09-26 15:10:00,88.1,88.13,88.04,88.12,32698.0,73.7804,73.8055,73.7301,73.7971,32698.0
2018-09-26 15:15:00,88.12,88.14,88.08,88.13,28609.0,73.7971,73.8139,73.7636,73.8055,28609.0
2018-09-26 15:20:00,88.13,88.15,88.09,88.13,42535.0,73.8055,73.8222,73.772,73.8055,42535.0
2018-09-26 15:25:00,88.12,88.21,88.11,88.19,42863.0,73.7971,73.8725,73.7888,73.8557,42863.0
2018-09-26 15:30:00,88.18,88.19,88.07,88.09,41055.0,73.8474,73.8557,73.7553,73.772,41055.0
2018-09-26 15:35:00,88.09,88.1,88.01,88.04,47556.0,73.772,73.7804,73.705,73.7301,47556.0
2018-09-26 15:40:00,88.03,88.04,87.93,87.98,74424.0,73.7218,73.7301,73.638,73.6799,74424.0
2018-09-26 15:45:00,87.98,87.98,87.79,87.89,104016.0,73.6799,73.6799,73.5208,73.6045,104016.0
2018-09-26 15:50:00,87.88,88.0,87.85,87.96,120307.0,73.5961,73.6966,73.571,73.6631,120307.0
2018-09-26 15:55:00,87.95,87.99,87.78,87.9,214017.0,73.6548,73.6883,73.5124,73.6129,214017.0
2018-09-27 09:30:00,87.84,87.84,87.54,87.59,72633.0,73.5626,73.5626,73.3114,73.3533,72633.0
2018-09-27 09:35:00,87.58,87.65,87.45,87.59,42352.0,73.3449,73.4035,73.236,73.3533,42352.0
2018-09-27 09:40:00,87.6,87.79,87.6,87.76,36870.0,73.3616,73.5208,73.3616,73.4956,36870.0
2018-09-27 09:45:00,87.77,87.87,87.66,87.67,35431.0,73.504,73.5878,73.4119,73.4203,35431.0
2018-09-27 09:50:00,87.68,87.7,87.61,87.68,23833.0,73.4286,73.4454,73.37,73.4286,23833.0
2018-09-27 09:55:00,87.67,87.73,87.66,87.72,22079.0,73.4203,73.4705,73.4119,73.4621,22079.0
2018-09-27 10:00:00,87.73,87.83,87.72,87.77,19166.0,73.4705,73.5543,73.4621,73.504,19166.0
2018-09-27 10:05:00,87.77,87.91,87.75,87.91,18383.0,73.504,73.6213,73.4873,73.6213,18383.0
2018-09-27 10:10:00,87.91,87.91,87.82,87.83,16470.0,73.6213,73.6213,73.5459,73.5543,16470.0
2018-09-27 10:15:00,87.83,87.88,87.77,87.78,15596.0,73.5543,73.5961,73.504,73.5124,15596.0
2018-09-27 10:20:00,87.8,87.93,87.77,87.93,18787.0,73.5291,73.638,73.504,73.638,18787.0
2018-09-27 10:25:00,87.92,88.03,87.91,87.99,147092.0,73.6296,73.7218,73.6213,73.6883,147092.0
2018-09-27 10:30:00,87.99,87.99,87.85,87.93,16507.0,73.6883,73.6883,73.571,73.638,16507.0
2018-09-27 10:35:00,87.93,88.02,87.93,87.94,20541.0,73.638,73.7134,73.638,73.6464,20541.0
2018-09-27 10:40:00,87.95,87.96,87.86,87.86,19005.0,73.6548,73.6631,73.5794,73.5794,19005.0
2018-09-27 10:45:00,87.85,87.88,87.82,87.86,20152.0,73.571,73.5961,73.5459,73.5794,20152.0
2018-09-27 10:50:00,87.83,87.83,87.71,87.77,15099.0,73.5543,73.5543,73.4538,73.504,15099.0
2018-09-27 10:55:00,87.77,87.82,87.72,87.75,25884.0,73.504,73.5459,73.4621,73.4873,25884.0
2018-09-27 11:00:00,87.76,87.87,87.75,87.77,26789.0,73.4956,73.5878,73.4873,73.504,26789.0
2018-09-27 11:05:00,87.76,87.82,87.75,87.82,17438.0,73.4956,73.5459,73.4873,73.5459,17438.0
2018-09-27 11:10:00,87.81,87.83,87.74,87.8,34022.0,73.5375,73.5543,73.4789,73.5291,34022.0
2018-09-27 11:15:00,87.8,87.86,87.75,87.85,25261.0,73.5291,73.5794,73.4873,73.571,25261.0
2018-09-27 11:20:00,87.85,87.98,87.82,87.94,36099.0,73.571,73.6799,73.5459,73.6464,36099.0
2018-09-27 11:25:00,87.94,87.99,87.94,87.98,13569.0,73.6464,73.6883,73.6464,73.6799,13569.0
2018-09-27 11:30:00,87.99,88.06,87.98,88.05,57160.0,73.6883,73.7469,73.6799,73.7385,57160.0
2018-09-27 11:35:00,88.06,88.17,88.05,88.14,74734.0,73.7469,73.839,73.7385,73.8139,74734.0
2018-09-27 11:40:00,88.16,88.24,88.1,88.11,25530.0,73.8306,73.8976,73.7804,73.7888,25530.0
2018-09-27 11:45:00,88.11,88.19,88.11,88.18,14353.0,73.7888,73.8557,73.7888,73.8474,14353.0
2018-09-27 11:50:00,88.18,88.21,88.14,88.18,25371.0,73.8474,73.8725,73.8139,73.8474,25371.0
2018-09-27 11:55:00,88.17,88.17,88.07,88.12,17719.0,73.839,73.839,73.7553,73.7971,17719.0
2018-09-27 12:00:00,88.12,88.17,88.12,88.16,18141.0,73.7971,73.839,73.7971,73.8306,18141.0
2018-09-27 12:05:00,88.15,88.17,88.1,88.1,19915.0,73.8222,73.839,73.7804,73.7804,19915.0
2018-09-27 12:10:00,88.1,88.15,88.1,88.15,12427.0,73.7804,73.8222,73.7804,73.8222,12427.0
2018-09-27 12:15:00,88.15,88.19,88.08,88.13,31449.0,73.8222,73.8557,73.7636,73.8055,31449.0
2018-09-27 12:20:00,88.13,88.13,88.04,88.11,14394.0,73.8055,73.8055,73.7301,73.7888,14394.0
2018-09-27 12:25:00,88.11,88.11,88.06,88.09,14699.0,73.7888,73.7888,73.7469,73.772,14699.0
2018-09-27 12:30:00,88.1,88.14,88.07,88.1,34832.0,73.7804,73.8139,73.7553,73.7804,34832.0
2018-09-27 12:35:00,88.12,88.14,88.08,88.1,13113.0,73.7971,73.8139,73.7636,73.7804,13113.0
2018-09-27 12:40:00,88.1,88.17,88.08,88.16,35230.0,73.7804,73.839,73.7636,73.8306,35230.0
2018-09-27 12:45:00,88.16,88.19,88.09,88.19,19750.0,73.8306,73.8557,73.772,73.8557,19750.0
2018-09-27 12:50:00,88.18,88.2,88.1,88.1,32116.0,73.8474,73.8641,73.7804,73.7804,32116.0
2018-09-27 12:55:00,88.1,88.1,88.0,88.08,12828.0,73.7804,73.7804,73.6966,73.7636,12828.0
2018-09-27 13:00:00,88.08,88.08,88.03,88.05,9428.0,73.7636,73.7636,73.7218,73.7385,9428.0
2018-09-27 13:05:00,88.05,88.09,88.0,88.04,26591.0,73.7385,73.772,73.6966,73.7301,26591.0
2018-09-27 13:10:00,88.04,88.07,88.01,88.02,17895.0,73.7301,73.7553,73.705,73.7134,17895.0
2018-09-27 13:15:00,88.01,88.04,87.97,87.97,16918.0,73.705,73.7301,73.6715,73.6715,16918.0
2018-09-27 13:20:00,87.97,87.97,87.87,87.92,12275.0,73.6715,73.6715,73.5878,73.6296,12275.0
2018-09-27 13:25:00,87.91,87.92,87.81,87.83,30451.0,73.6213,73.6296,73.5375,73.5543,30451.0
2018-09-27 13:30:00,87.82,87.88,87.8,87.81,32864.0,73.5459,73.5961,73.5291,73.5375,32864.0
2018-09-27 13:35:00,87.8,87.9,87.8,87.89,16164.0,73.5291,73.6129,73.5291,73.6045,16164.0
2018-09-27 13:40:00,87.89,87.96,87.86,87.89,19040.0,73.6045,73.6631,73.5794,73.6045,19040.0
2018-09-27 13:45:00,87.89,87.92,87.87,87.88,12923.0,73.6045,73.6296,73.5878,73.5961,12923.0
2018-09-27 13:50:00,87.88,87.91,87.84,87.88,16791.0,73.5961,73.6213,73.5626,73.5961,16791.0
2018-09-27 13:55:00,87.88,87.9,87.83,87.84,23331.0,73.5961,73.6129,73.5543,73.5626,23331.0
2018-09-27 14:00:00,87.83,87.87,87.76,87.79,26046.0,73.5543,73.5878,73.4956,73.5208,26046.0
2018-09-27 14:05:00,87.79,87.8,87.59,87.65,38115.0,73.5208,73.5291,73.3533,73.4035,38115.0
2018-09-27 14:10:00,87.65,87.73,87.61,87.73,43555.0,73.4035,73.4705,73.37,73.4705,43555.0
2018-09-27 14:15:00,87.73,87.87,87.73,87.78,244173.0,73.4705,73.5878,73.4705,73.5124,244173.0
2018-09-27 14:20:00,87.79,87.85,87.76,87.84,33271.0,73.5208,73.571,73.4956,73.5626,33271.0
2018-09-27 14:25:00,87.83,87.85,87.74,87.74,22213.0,73.5543,73.571,73.4789,73.4789,22213.0
2018-09-27 14:30:00,87.74,87.79,87.65,87.66,19359.0,73.4789,73.5208,73.4035,73.4119,19359.0
2018-09-27 14:35:00,87.65,87.66,87.62,87.66,13666.0,73.4035,73.4119,73.3784,73.4119,13666.0
2018-09-27 14:40:00,87.66,87.68,87.63,87.65,16819.0,73.4119,73.4286,73.3868,73.4035,16819.0
2018-09-27 14:45:00,87.64,87.66,87.61,87.63,11086.0,73.3951,73.4119,73.37,73.3868,11086.0
2018-09-27 14:50:00,87.63,87.65,87.59,87.59,16723.0,73.3868,73.4035,73.3533,73.3533,16723.0
2018-09-27 14:55:00,87.59,87.65,87.59,87.61,17107.0,73.3533,73.4035,73.3533,73.37,17107.0
2018-09-27 15:00:00,87.62,87.63,87.52,87.53,22169.0,73.3784,73.3868,73.2946,73.303,22169.0
2018-09-27 15:05:00,87.53,87.56,87.46,87.47,17536.0,73.303,73.3281,73.2444,73.2528,17536.0
2018-09-27 15:10:00,87.46,87.51,87.44,87.46,17672.0,73.2444,73.2863,73.2277,73.2444,17672.0
2018-09-27 15:15:00,87.46,87.56,87.45,87.55,26702.0,73.2444,73.3281,73.236,73.3198,26702.0
2018-09-27 15:20:00,87.56,87.62,87.46,87.5,35159.0,73.3281,73.3784,73.2444,73.2779,35159.0
2018-09-27 15:25:00,87.5,87.52,87.44,87.45,17576.0,73.2779,73.2946,73.2277,73.236,17576.0
2018-09-27 15:30:00,87.45,87.48,87.38,87.46,33265.0,73.236,73.2611,73.1774,73.2444,33265.0
2018-09-27 15:35:00,87.45,87.48,87.38,87.44,26749.0,73.236,73.2611,73.1774,73.2277,26749.0
2018-09-27 15:40:00,87.44,87.53,87.42,87.52,35683.0,73.2277,73.303,73.2109,73.2946,35683.0
2018-09-27 15:45:00,87.52,87.55,87.46,87.47,49082.0,73.2946,73.3198,73.2444,73.2528,49082.0
2018-09-27 15:50:00,87.47,87.59,87.46,87.59,49172.0,73.2528,73.3533,73.2444,73.3533,49172.0
2018-09-27 15:55:00,87.59,87.61,87.5,87.52,142594.0,73.3533,73.37,73.2779,73.2946,142594.0
2018-09-28 09:30:00,87.66,88.04,87.48,87.98,46320.0,73.4119,73.7301,73.2611,73.6799,46320.0
2018-09-28 09:35:00,87.98,88.19,87.94,88.19,40815.0,73.6799,73.8557,73.6464,73.8557,40815.0
2018-09-28 09:40:00,88.17,88.21,87.98,87.98,21432.0,73.839,73.8725,73.6799,73.6799,21432.0
2018-09-28 09:45:00,87.99,88.03,87.83,87.83,32505.0,73.6883,73.7218,73.5543,73.5543,32505.0
2018-09-28 09:50:00,87.82,87.91,87.77,87.88,32017.0,73.5459,73.6213,73.504,73.5961,32017.0
2018-09-28 09:55:00,87.85,87.96,87.85,87.91,21326.0,73.571,73.6631,73.571,73.6213,21326.0
2018-09-28 10:00:00,87.9,87.9,87.73,87.78,24746.0,73.6129,73.6129,73.4705,73.5124,24746.0
2018-09-28 10:05:00,87.77,87.8,87.7,87.75,17751.0,73.504,73.5291,73.4454,73.4873,17751.0
2018-09-28 10:10:00,87.74,87.74,87.65,87.68,34880.0,73.4789,73.4789,73.4035,73.4286,34880.0
2018-09-28 10:15:00,87.67,87.73,87.62,87.64,19013.0,73.4203,73.4705,73.3784,73.3951,19013.0
2018-09-28 10:20:00,87.64,87.72,87.64,87.65,20678.0,73.3951,73.4621,73.3951,73.4035,20678.0
2018-09-28 10:25:00,87.66,87.78,87.66,87.76,14292.0,73.4119,73.5124,73.4119,73.4956,14292.0
2018-09-28 10:30:00,87.76,87.96,87.75,87.95,95718.0,73.4956,73.6631,73.4873,73.6548,95718.0
2018-09-28 10:35:00,87.97,88.03,87.94,88.03,12909.0,73.6715,73.7218,73.6464,73.7218,12909.0
2018-09-28 10:40:00,88.02,88.09,87.96,88.07,33728.0,73.7134,73.772,73.6631,73.7553,33728.0
2018-09-28 10:45:00,88.07,88.14,88.03,88.03,16893.0,73.7553,73.8139,73.7218,73.7218,16893.0
2018-09-28 10:50:00,88.03,88.04,87.95,88.0,17138.0,73.7218,73.7301,73.6548,73.6966,17138.0
2018-09-28 10:55:00,88.0,88.02,87.95,87.97,22708.0,73.6966,73.7134,73.6548,73.6715,22708.0
2018-09-28 11:00:00,87.98,88.01,87.92,87.92,18520.0,73.6799,73.705,73.6296,73.6296,18520.0
2018-09-28 11:05:00,87.92,87.95,87.92,87.95,8121.0,73.6296,73.6548,73.6296,73.6548,8121.0
2018-09-28 11:10:00,87.96,87.97,87.88,87.88,16284.0,73.6631,73.6715,73.5961,73.5961,16284.0
2018-09-28 11:15:00,87.88,87.95,87.85,87.94,10485.0,73.5961,73.6548,73.571,73.6464,10485.0
2018-09-28 11:20:00,87.93,87.95,87.89,87.92,18414.0,73.638,73.6548,73.6045,73.6296,18414.0
2018-09-28 11:25:00,87.95,88.01,87.94,87.97,11865.0,73.6548,73.705,73.6464,73.6715,11865.0
2018-09-28 11:30:00,87.98,87.98,87.88,87.89,12768.0,73.6799,73.6799,73.5961,73.6045,12768.0
2018-09-28 11:35:00,87.89,87.96,87.89,87.91,11253.0,73.6045,73.6631,73.6045,73.6213,11253.0
2018-09-28 11:40:00,87.92,87.95,87.83,87.87,21474.0,73.6296,73.6548,73.5543,73.5878,21474.0
2018-09-28 11:45:00,87.87,87.97,87.86,87.97,11637.0,73.5878,73.6715,73.5794,73.6715,11637.0
2018-09-28 11:50:00,87.98,88.05,87.96,88.02,12860.0,73.6799,73.7385,73.6631,73.7134,12860.0
2018-09-28 11:55:00,88.02,88.05,88.01,88.01,10991.0,73.7134,73.7385,73.705,73.705,10991.0
2018-09-28 12:00:00,88.01,88.01,87.94,87.99,17105.0,73.705,73.705,73.6464,73.6883,17105.0
2018-09-28 12:05:00,88.0,88.05,87.98,88.02,21890.0,73.6966,73.7385,73.6799,73.7134,21890.0
2018-09-28 12:10:00,88.02,88.02,87.97,88.0,15547.0,73.7134,73.7134,73.6715,73.6966,15547.0
2018-09-28 12:15:00,87.99,88.0,87.94,87.94,11599.0,73.6883,73.6966,73.6464,73.6464,11599.0
2018-09-28 12:20:00,87.94,87.97,87.91,87.95,11937.0,73.6464,73.6715,73.6213,73.6548,11937.0
2018-09-28 12:25:00,87.94,88.0,87.92,87.98,11639.0,73.6464,73.6966,73.6296,73.6799,11639.0
2018-09-28 12:30:00,87.99,88.01,87.98,87.98,11590.0,73.6883,73.705,73.6799,73.6799,11590.0
2018-09-28 12:35:00,88.0,88.0,87.96,87.97,7486.0,73.6966,73.6966,73.6631,73.6715,7486.0
2018-09-28 12:40:00,87.96,87.98,87.93,87.94,27496.0,73.6631,73.6799,73.638,73.6464,27496.0
2018-09-28 12:45:00,87.94,87.95,87.83,87.84,20161.0,73.6464,73.6548,73.5543,73.5626,20161.0
2018-09-28 12:50:00,87.84,87.88,87.8,87.85,10500.0,73.5626,73.5961,73.5291,73.571,10500.0
2018-09-28 12:55:00,87.85,87.85,87.81,87.83,7141.0,73.571,73.571,73.5375,73.5543,7141.0
2018-09-28 13:00:00,87.83,87.87,87.81,87.86,10200.0,73.5543,73.5878,73.5375,73.5794,10200.0
2018-09-28 13:05:00,87.86,87.9,87.86,87.9,12462.0,73.5794,73.6129,73.5794,73.6129,12462.0
2018-09-28 13:10:00,87.9,87.97,87.9,87.96,8319.0,73.6129,73.6715,73.6129,73.6631,8319.0
2018-09-28 13:15:00,87.96,88.0,87.93,87.94,15247.0,73.6631,73.6966,73.638,73.6464,15247.0
2018-09-28 13:20:00,87.94,88.01,87.94,88.01,9787.0,73.6464,73.705,73.6464,73.705,9787.0
2018-09-28 13:25:00,88.01,88.05,88.0,88.04,8478.0,73.705,73.7385,73.6966,73.7301,8478.0
2018-09-28 13:30:00,88.05,88.1,88.04,88.1,17578.0,73.7385,73.7804,73.7301,73.7804,17578.0
2018-09-28 13:35:00,88.1,88.2,88.09,88.2,21525.0,73.7804,73.8641,73.772,73.8641,21525.0
2018-09-28 13:40:00,88.2,88.2,88.17,88.2,42669.0,73.8641,73.8641,73.839,73.8641,42669.0
2018-09-28 13:45:00,88.2,88.24,88.19,88.23,21158.0,73.8641,73.8976,73.8557,73.8892,21158.0
2018-09-28 13:50:00,88.23,88.29,88.23,88.27,33567.0,73.8892,73.9395,73.8892,73.9227,33567.0
2018-09-28 13:55:00,88.26,88.29,88.21,88.22,25551.0,73.9144,73.9395,73.8725,73.8809,25551.0
2018-09-28 14:00:00,88.21,88.22,88.15,88.15,36243.0,73.8725,73.8809,73.8222,73.8222,36243.0
2018-09-28 14:05:00,88.14,88.17,88.09,88.15,25151.0,73.8139,73.839,73.772,73.8222,25151.0
2018-09-28 14:10:00,88.16,88.16,88.06,88.1,14263.0,73.8306,73.8306,73.7469,73.7804,14263.0
2018-09-28 14:15:00,88.11,88.12,88.04,88.1,24915.0,73.7888,73.7971,73.7301,73.7804,24915.0
2018-09-28 14:20:00,88.1,88.15,88.1,88.11,12627.0,73.7804,73.8222,73.7804,73.7888,12627.0
2018-09-28 14:25:00,88.11,88.16,88.11,88.13,14685.0,73.7888,73.8306,73.7888,73.8055,14685.0
2018-09-28 14:30:00,88.14,88.16,88.12,88.15,17696.0,73.8139,73.8306,73.7971,73.8222,17696.0
2018-09-28 14:35:00,88.14,88.14,88.09,88.12,9373.0,73.8139,73.8139,73.772,73.7971,9373.0
2018-09-28 14:40:00,88.13,88.2,88.1,88.19,43511.0,73.8055,73.8641,73.7804,73.8557,43511.0
2018-09-28 14:45:00,88.2,88.22,88.17,88.17,21398.0,73.8641,73.8809,73.839,73.839,21398.0
2018-09-28 14:50:00,88.18,88.18,88.14,88.15,8998.0,73.8474,73.8474,73.8139,73.8222,8998.0
2018-09-28 14:55:00,88.15,88.16,88.11,88.12,23617.0,73.8222,73.8306,73.7888,73.7971,23617.0
2018-09-28 15:00:00,88.12,88.17,88.12,88.14,10158.0,73.7971,73.839,73.7971,73.8139,10158.0
2018-09-28 15:05:00,88.14,88.16,88.05,88.06,16844.0,73.8139,73.8306,73.7385,73.7469,16844.0
2018-09-28 15:10:00,88.06,88.06,88.0,88.01,16581.0,73.7469,73.7469,73.6966,73.705,16581.0
2018-09-28 15:15:00,88.01,88.02,87.95,87.95,26054.0,73.705,73.7134,73.6548,73.6548,26054.0
2018-09-28 15:20:00,87.94,88.07,87.94,88.07,35311.0,73.6464,73.7553,73.6464,73.7553,35311.0
2018-09-28 15:25:00,88.08,88.11,88.05,88.08,19395.0,73.7636,73.7888,73.7385,73.7636,19395.0
2018-09-28 15:30:00,88.09,88.18,88.07,88.16,36964.0,73.772,73.8474,73.7553,73.8306,36964.0
2018-09-28 15:35:00,88.16,88.19,88.15,88.17,29097.0,73.8306,73.8557,73.8222,73.839,29097.0
2018-09-28 15:40:00,88.17,88.25,88.16,88.18,59876.0,73.839,73.906,73.8306,73.8474,59876.0
2018-09-28 15:45:00,88.18,88.26,88.16,88.21,75383.0,73.8474,73.9144,73.8306,73.8725,75383.0
2018-09-28 15:50:00,88.21,88.23,88.17,88.22,67333.0,73.8725,73.8892,73.839,73.8809,67333.0
2018-09-28 15:55:00,88.22,88.27,88.16,88.22,298802.0,73.8809,73.9227,73.8306,73.8809,298802.0
2018-10-01 09:30:00,88.33,88.59,88.3,88.5,79184.0,73.973,74.1907,73.9479,74.1154,79184.0
2018-10-01 09:35:00,88.5,88.59,88.43,88.51,56772.0,74.1154,74.1907,74.0567,74.1237,56772.0
2018-10-01 09:40:00,88.51,88.73,88.5,88.71,26741.0,74.1237,74.308,74.1154,74.2912,26741.0
2018-10-01 09:45:00,88.72,88.79,88.68,88.69,30355.0,74.2996,74.3582,74.2661,74.2745,30355.0
2018-10-01 09:50:00,88.68,88.73,88.63,88.67,59684.0,74.2661,74.308,74.2242,74.2577,59684.0
2018-10-01 09:55:00,88.67,88.71,88.65,88.67,39680.0,74.2577,74.2912,74.241,74.2577,39680.0
2018-10-01 10:00:00,88.68,88.68,88.41,88.52,56932.0,74.2661,74.2661,74.04,74.1321,56932.0
2018-10-01 10:05:00,88.5,88.5,88.32,88.42,26871.0,74.1154,74.1154,73.9646,74.0484,26871.0
2018-10-01 10:10:00,88.41,88.52,88.36,88.38,18297.0,74.04,74.1321,73.9981,74.0149,18297.0
2018-10-01 10:15:00,88.37,88.4,88.3,88.33,34384.0,74.0065,74.0316,73.9479,73.973,34384.0
2018-10-01 10:20:00,88.34,88.41,88.32,88.4,21773.0,73.9814,74.04,73.9646,74.0316,21773.0
2018-10-01 10:25:00,88.4,88.42,88.33,88.42,17780.0,74.0316,74.0484,73.973,74.0484,17780.0
2018-10-01 10:30:00,88.41,88.47,88.39,88.41,24766.0,74.04,74.0902,74.0232,74.04,24766.0
2018-10-01 10:35:00,88.4,88.44,88.34,88.44,15192.0,74.0316,74.0651,73.9814,74.0651,15192.0
2018-10-01 10:40:00,88.45,88.47,88.41,88.44,45675.0,74.0735,74.0902,74.04,74.0651,45675.0
2018-10-01 10:45:00,88.44,88.64,88.43,88.63,47941.0,74.0651,74.2326,74.0567,74.2242,47941.0
2018-10-01 10:50:00,88.62,88.65,88.45,88.5,30432.0,74.2159,74.241,74.0735,74.1154,30432.0
2018-10-01 10:55:00,88.49,88.51,88.43,88.43,39309.0,74.107,74.1237,74.0567,74.0567,39309.0
2018-10-01 11:00:00,88.43,88.43,88.23,88.26,39898.0,74.0567,74.0567,73.8892,73.9144,39898.0
2018-10-01 11:05:00,88.26,88.29,88.22,88.22,22741.0,73.9144,73.9395,73.8809,73.8809,22741.0
2018-10-01 11:10:00,88.22,88.27,88.2,88.27,12613.0,73.8809,73.9227,73.8641,73.9227,12613.0
2018-10-01 11:15:00,88.25,88.29,88.23,88.27,34670.0,73.906,73.9395,73.8892,73.9227,34670.0
2018-10-01 11:20:00,88.27,88.35,88.23,88.31,47244.0,73.9227,73.9897,73.8892,73.9562,47244.0
2018-10-01 11:25:00,88.32,88.33,88.24,88.27,19029.0,73.9646,73.973,73.8976,73.9227,19029.0
2018-10-01 11:30:00,88.26,88.51,88.26,88.43,23939.0,73.9144,74.1237,73.9144,74.0567,23939.0
2018-10-01 11:35:00,88.43,88.47,88.4,88.43,13923.0,74.0567,74.0902,74.0316,74.0567,13923.0
2018-10-01 11:40:00,88.43,88.49,88.41,88.47,16351.0,74.0567,74.107,74.04,74.0902,16351.0
2018-10-01 11:45:00,88.46,88.52,88.4,88.51,20479.0,74.0819,74.1321,74.0316,74.1237,20479.0
2018-10-01 11:50:00,88.51,88.6,88.51,88.6,22897.0,74.1237,74.1991,74.1237,74.1991,22897.0
2018-10-01 11:55:00,88.59,88.59,88.49,88.51,19399.0,74.1907,74.1907,74.107,74.1237,19399.0
2018-10-01 12:00:00,88.51,88.53,88.45,88.53,15038.0,74.1237,74.1405,74.0735,74.1405,15038.0
2018-10-01 12:05:00,88.54,88.54,88.39,88.4,12620.0,74.1489,74.1489,74.0232,74.0316,12620.0
2018-10-01 12:10:00,88.41,88.43,88.39,88.41,12486.0,74.04,74.0567,74.0232,74.04,12486.0
2018-10-01 12:15:00,88.41,88.46,88.38,88.44,15459.0,74.04,74.0819,74.0149,74.0651,15459.0
2018-10-01 12:20:00,88.44,88.51,88.41,88.46,21450.0,74.0651,74.1237,74.04,74.0819,21450.0
2018-10-01 12:25:00,88.47,88.5,88.37,88.37,18328.0,74.0902,74.1154,74.0065,74.0065,18328.0
2018-10-01 12:30:00,88.37,88.37,88.32,88.32,14804.0,74.0065,74.0065,73.9646,73.9646,14804.0
2018-10-01 12:35:00,88.31,88.39,88.31,88.39,13202.0,73.9562,74.0232,73.9562,74.0232,13202.0
2018-10-01 12:40:00,88.39,88.39,88.34,88.34,13510.0,74.0232,74.0232,73.9814,73.9814,13510.0
2018-10-01 12:45:00,88.34,88.35,88.29,88.33,13206.0,73.9814,73.9897,73.9395,73.973,13206.0
2018-10-01 12:50:00,88.34,88.54,88.34,88.48,59167.0,73.9814,74.1489,73.9814,74.0986,59167.0
2018-10-01 12:55:00,88.48,88.51,88.44,88.5,10638.0,74.0986,74.1237,74.0651,74.1154,10638.0
2018-10-01 13:00:00,88.49,88.49,88.45,88.45,7911.0,74.107,74.107,74.0735,74.0735,7911.0
2018-10-01 13:05:00,88.44,88.51,88.41,88.42,13342.0,74.0651,74.1237,74.04,74.0484,13342.0
2018-10-01 13:10:00,88.42,88.5,88.42,88.49,9955.0,74.0484,74.1154,74.0484,74.107,9955.0
2018-10-01 13:15:00,88.48,88.49,88.46,88.48,10318.0,74.0986,74.107,74.0819,74.0986,10318.0
2018-10-01 13:20:00,88.48,88.56,88.48,88.49,10111.0,74.0986,74.1656,74.0986,74.107,10111.0
2018-10-01 13:25:00,88.49,88.49,88.43,88.45,8193.0,74.107,74.107,74.0567,74.0735,8193.0
2018-10-01 13:30:00,88.45,88.54,88.45,88.53,10273.0,74.0735,74.1489,74.0735,74.1405,10273.0
2018-10-01 13:35:00,88.53,88.6,88.53,88.6,9764.0,74.1405,74.1991,74.1405,74.1991,9764.0
2018-10-01 13:40:00,88.59,88.62,88.57,88.59,9446.0,74.1907,74.2159,74.174,74.1907,9446.0
2018-10-01 13:45:00,88.59,88.6,88.52,88.56,9392.0,74.1907,74.1991,74.1321,74.1656,9392.0
2018-10-01 13:50:00,88.56,88.56,88.51,88.53,15670.0,74.1656,74.1656,74.1237,74.1405,15670.0
2018-10-01 13:55:00,88.54,88.54,88.5,88.5,12725.0,74.1489,74.1489,74.1154,74.1154,12725.0
2018-10-01 14:00:00,88.5,88.5,88.42,88.43,13773.0,74.1154,74.1154,74.0484,74.0567,13773.0
2018-10-01 14:05:00,88.42,88.49,88.42,88.46,10904.0,74.0484,74.107,74.0484,74.0819,10904.0
2018-10-01 14:10:00,88.47,88.5,88.45,88.46,9394.0,74.0902,74.1154,74.0735,74.0819,9394.0
2018-10-01 14:15:00,88.47,88.51,88.43,88.5,18216.0,74.0902,74.1237,74.0567,74.1154,18216.0
2018-10-01 14:20:00,88.5,88.57,88.49,88.57,16276.0,74.1154,74.174,74.107,74.174,16276.0
2018-10-01 14:25:00,88.58,88.62,88.56,88.6,16891.0,74.1824,74.2159,74.1656,74.1991,16891.0
2018-10-01 14:30:00,88.6,88.64,88.59,88.62,16693.0,74.1991,74.2326,74.1907,74.2159,16693.0
2018-10-01 14:35:00,88.63,88.63,88.55,88.59,17002.0,74.2242,74.2242,74.1572,74.1907,17002.0
2018-10-01 14:40:00,88.59,88.59,88.55,88.56,15843.0,74.1907,74.1907,74.1572,74.1656,15843.0
2018-10-01 14:45:00,88.57,88.64,88.56,88.63,21089.0,74.174,74.2326,74.1656,74.2242,21089.0
2018-10-01 14:50:00,88.62,88.66,88.62,88.65,16122.0,74.2159,74.2494,74.2159,74.241,16122.0
2018-10-01 14:55:00,88.65,88.71,88.64,88.7,13508.0,74.241,74.2912,74.2326,74.2829,13508.0
2018-10-01 15:00:00,88.71,88.73,88.7,88.72,15671.0,74.2912,74.308,74.2829,74.2996,15671.0
2018-10-01 15:05:00,88.72,88.72,88.63,88.65,24987.0,74.2996,74.2996,74.2242,74.241,24987.0
2018-10-01 15:10:00,88.64,88.66,88.62,88.64,22626.0,74.2326,74.2494,74.2159,74.2326,22626.0
2018-10-01 15:15:00,88.64,88.7,88.63,88.67,27629.0,74.2326,74.2829,74.2242,74.2577,27629.0
2018-10-01 15:20:00,88.68,88.69,88.48,88.53,54004.0,74.2661,74.2745,74.0986,74.1405,54004.0
2018-10-01 15:25:00,88.52,88.52,88.41,88.46,31356.0,74.1321,74.1321,74.04,74.0819,31356.0
2018-10-01 15:30:00,88.45,88.49,88.44,88.49,38678.0,74.0735,74.107,74.0651,74.107,38678.0
2018-10-01 15:35:00,88.49,88.5,88.43,88.43,38964.0,74.107,74.1154,74.0567,74.0567,38964.0
2018-10-01 15:40:00,88.42,88.51,88.41,88.5,43640.0,74.0484,74.1237,74.04,74.1154,43640.0
2018-10-01 15:45:00,88.49,88.51,88.47,88.51,40245.0,74.107,74.1237,74.0902,74.1237,40245.0
2018-10-01 15:50:00,88.5,88.53,88.45,88.51,78195.0,74.1154,74.1405,74.0735,74.1237,78195.0
2018-10-01 15:55:00,88.51,88.54,88.42,88.46,128987.0,74.1237,74.1489,74.0484,74.0819,128987.0
2018-10-02 09:30:00,88.36,89.27,88.34,89.12,144178.0,73.9981,74.7602,73.9814,74.6346,144178.0
2018-10-02 09:35:00,89.17,89.27,88.93,88.95,82694.0,74.6765,74.7602,74.4755,74.4922,82694.0
2018-10-02 09:40:00,88.93,89.39,88.93,89.36,103270.0,74.4755,74.8607,74.4755,74.8356,103270.0
2018-10-02 09:45:00,89.35,89.36,89.08,89.29,49699.0,74.8272,74.8356,74.6011,74.777,49699.0
2018-10-02 09:50:00,89.29,89.39,89.15,89.2,55290.0,74.777,74.8607,74.6597,74.7016,55290.0
2018-10-02 09:55:00,89.2,89.31,89.17,89.18,47615.0,74.7016,74.7937,74.6765,74.6848,47615.0
2018-10-02 10:00:00,89.18,89.29,88.99,89.0,69169.0,74.6848,74.777,74.5257,74.5341,69169.0
2018-10-02 10:05:00,88.99,89.09,88.88,89.03,66845.0,74.5257,74.6095,74.4336,74.5592,66845.0
2018-10-02 10:10:00,89.02,89.06,88.91,88.98,33712.0,74.5508,74.5843,74.4587,74.5173,33712.0
2018-10-02 10:15:00,88.98,89.03,88.88,89.0,41565.0,74.5173,74.5592,74.4336,74.5341,41565.0
2018-10-02 10:20:00,88.99,88.99,88.75,88.8,49907.0,74.5257,74.5257,74.3247,74.3666,49907.0
2018-10-02 10:25:00,88.79,88.8,88.62,88.68,35259.0,74.3582,74.3666,74.2159,74.2661,35259.0
2018-10-02 10:30:00,88.69,88.75,88.56,88.62,26961.0,74.2745,74.3247,74.1656,74.2159,26961.0
2018-10-02 10:35:00,88.62,88.62,88.31,88.39,34144.0,74.2159,74.2159,73.9562,74.0232,34144.0
2018-10-02 10:40:00,88.39,88.42,88.28,88.35,45944.0,74.0232,74.0484,73.9311,73.9897,45944.0
2018-10-02 10:45:00,88.36,88.54,88.32,88.52,34310.0,73.9981,74.1489,73.9646,74.1321,34310.0
2018-10-02 10:50:00,88.51,88.53,88.39,88.4,34827.0,74.1237,74.1405,74.0232,74.0316,34827.0
2018-10-02 10:55:00,88.4,88.4,88.29,88.36,18682.0,74.0316,74.0316,73.9395,73.9981,18682.0
2018-10-02 11:00:00,88.36,88.38,88.23,88.31,47031.0,73.9981,74.0149,73.8892,73.9562,47031.0
2018-10-02 11:05:00,88.3,88.33,88.21,88.29,37298.0,73.9479,73.973,73.8725,73.9395,37298.0
2018-10-02 11:10:00,88.31,88.33,88.23,88.26,26252.0,73.9562,73.973,73.8892,73.9144,26252.0
2018-10-02 11:15:00,88.27,88.29,88.12,88.16,22160.0,73.9227,73.9395,73.7971,73.8306,22160.0
2018-10-02 11:20:00,88.17,88.25,87.96,88.0,25811.0,73.839,73.906,73.6631,73.6966,25811.0
2018-10-02 11:25:00,88.0,88.03,87.88,87.91,22304.0,73.6966,73.7218,73.5961,73.6213,22304.0
2018-10-02 11:30:00,87.9,88.01,87.89,88.01,25758.0,73.6129,73.705,73.6045,73.705,25758.0
2018-10-02 11:35:00,88.02,88.07,87.98,87.99,26220.0,73.7134,73.7553,73.6799,73.6883,26220.0
2018-10-02 11:40:00,87.99,88.11,87.96,88.06,29203.0,73.6883,73.7888,73.6631,73.7469,29203.0
2018-10-02 11:45:00,88.09,88.2,88.07,88.18,19104.0,73.772,73.8641,73.7553,73.8474,19104.0
2018-10-02 11:50:00,88.2,88.2,88.11,88.17,16000.0,73.8641,73.8641,73.7888,73.839,16000.0
2018-10-02 11:55:00,88.16,88.21,88.13,88.15,20075.0,73.8306,73.8725,73.8055,73.8222,20075.0
2018-10-02 12:00:00,88.15,88.2,88.09,88.18,15630.0,73.8222,73.8641,73.772,73.8474,15630.0
2018-10-02 12:05:00,88.19,88.22,88.17,88.22,19026.0,73.8557,73.8809,73.839,73.8809,19026.0
2018-10-02 12:10:00,88.22,88.22,88.14,88.15,12743.0,73.8809,73.8809,73.8139,73.8222,12743.0
2018-10-02 12:15:00,88.15,88.17,88.05,88.06,17549.0,73.8222,73.839,73.7385,73.7469,17549.0
2018-10-02 12:20:00,88.07,88.14,88.05,88.14,12011.0,73.7553,73.8139,73.7385,73.8139,12011.0
2018-10-02 12:25:00,88.13,88.15,88.08,88.09,14334.0,73.8055,73.8222,73.7636,73.772,14334.0
2018-10-02 12:30:00,88.09,88.2,88.09,88.19,13097.0,73.772,73.8641,73.772,73.8557,13097.0
2018-10-02 12:35:00,88.19,88.22,88.16,88.19,16400.0,73.8557,73.8809,73.8306,73.8557,16400.0
2018-10-02 12:40:00,88.2,88.28,88.2,88.24,13667.0,73.8641,73.9311,73.8641,73.8976,13667.0
2018-10-02 12:45:00,88.24,88.25,88.11,88.11,18174.0,73.8976,73.906,73.7888,73.7888,18174.0
2018-10-02 12:50:00,88.11,88.15,88.1,88.14,21949.0,73.7888,73.8222,73.7804,73.8139,21949.0
2018-10-02 12:55:00,88.14,88.16,88.12,88.15,11811.0,73.8139,73.8306,73.7971,73.8222,11811.0
2018-10-02 13:00:00,88.15,88.2,88.14,88.2,17689.0,73.8222,73.8641,73.8139,73.8641,17689.0
2018-10-02 13:05:00,88.2,88.24,88.2,88.21,13614.0,73.8641,73.8976,73.8641,73.8725,13614.0
2018-10-02 13:10:00,88.21,88.24,88.18,88.22,15497.0,73.8725,73.8976,73.8474,73.8809,15497.0
2018-10-02 13:15:00,88.23,88.25,88.17,88.25,10001.0,73.8892,73.906,73.839,73.906,10001.0
2018-10-02 13:20:00,88.26,88.27,88.24,88.27,12739.0,73.9144,73.9227,73.8976,73.9227,12739.0
2018-10-02 13:25:00,88.27,88.27,88.18,88.19,14442.0,73.9227,73.9227,73.8474,73.8557,14442.0
2018-10-02 13:30:00,88.2,88.23,88.16,88.17,13448.0,73.8641,73.8892,73.8306,73.839,13448.0
2018-10-02 13:35:00,88.17,88.17,88.07,88.09,13939.0,73.839,73.839,73.7553,73.772,13939.0
2018-10-02 13:40:00,88.1,88.11,87.96,87.96,40456.0,73.7804,73.7888,73.6631,73.6631,40456.0
2018-10-02 13:45:00,87.96,87.97,87.8,87.88,22068.0,73.6631,73.6715,73.5291,73.5961,22068.0
2018-10-02 13:50:00,87.88,87.96,87.88,87.89,13791.0,73.5961,73.6631,73.5961,73.6045,13791.0
2018-10-02 13:55:00,87.89,87.93,87.87,87.92,20371.0,73.6045,73.638,73.5878,73.6296,20371.0
2018-10-02 14:00:00,87.93,87.96,87.88,87.91,14795.0,73.638,73.6631,73.5961,73.6213,14795.0
2018-10-02 14:05:00,87.91,87.98,87.9,87.9,15843.0,73.6213,73.6799,73.6129,73.6129,15843.0
2018-10-02 14:10:00,87.91,87.92,87.84,87.84,72179.0,73.6213,73.6296,73.5626,73.5626,72179.0
2018-10-02 14:15:00,87.84,87.85,87.74,87.78,27708.0,73.5626,73.571,73.4789,73.5124,27708.0
2018-10-02 14:20:00,87.79,87.8,87.67,87.7,27519.0,73.5208,73.5291,73.4203,73.4454,27519.0
2018-10-02 14:25:00,87.7,87.71,87.63,87.65,23137.0,73.4454,73.4538,73.3868,73.4035,23137.0
2018-10-02 14:30:00,87.66,87.67,87.58,87.6,31261.0,73.4119,73.4203,73.3449,73.3616,31261.0
2018-10-02 14:35:00,87.6,87.6,87.48,87.49,42726.0,73.3616,73.3616,73.2611,73.2695,42726.0
2018-10-02 14:40:00,87.49,87.54,87.38,87.39,29367.0,73.2695,73.3114,73.1774,73.1858,29367.0
2018-10-02 14:45:00,87.38,87.45,87.36,87.39,33494.0,73.1774,73.236,73.1607,73.1858,33494.0
2018-10-02 14:50:00,87.38,87.39,87.24,87.31,34689.0,73.1774,73.1858,73.0602,73.1188,34689.0
2018-10-02 14:55:00,87.31,87.33,87.25,87.26,37727.0,73.1188,73.1355,73.0685,73.0769,37727.0
2018-10-02 15:00:00,87.25,87.25,87.15,87.15,29777.0,73.0685,73.0685,72.9848,72.9848,29777.0
2018-10-02 15:05:00,87.15,87.19,87.11,87.12,39539.0,72.9848,73.0183,72.9513,72.9597,39539.0
2018-10-02 15:10:00,87.12,87.12,86.89,86.94,60504.0,72.9597,72.9597,72.767,72.8089,60504.0
2018-10-02 15:15:00,86.93,86.94,86.77,86.78,53714.0,72.8005,72.8089,72.6666,72.6749,53714.0
2018-10-02 15:20:00,86.77,86.79,86.7,86.72,59014.0,72.6666,72.6833,72.6079,72.6247,59014.0
2018-10-02 15:25:00,86.72,86.8,86.61,86.62,69872.0,72.6247,72.6917,72.5326,72.5409,69872.0
2018-10-02 15:30:00,86.63,86.68,86.55,86.56,116774.0,72.5493,72.5912,72.4823,72.4907,116774.0
2018-10-02 15:35:00,86.56,86.57,86.42,86.48,84065.0,72.4907,72.4991,72.3734,72.4237,84065.0
2018-10-02 15:40:00,86.48,86.64,86.47,86.6,98022.0,72.4237,72.5577,72.4153,72.5242,98022.0
2018-10-02 15:45:00,86.59,86.68,86.58,86.65,102653.0,72.5158,72.5912,72.5074,72.5661,102653.0
2018-10-02 15:50:00,86.66,86.67,86.6,86.65,113573.0,72.5744,72.5828,72.5242,72.5661,113573.0
2018-10-02 15:55:00,86.64,86.72,86.56,86.63,349269.0,72.5577,72.6247,72.4907,72.5493,349269.0
2018-10-03 09:30:00,86.79,86.79,86.31,86.43,103920.0,72.6833,72.6833,72.2813,72.3818,103920.0
2018-10-03 09:35:00,86.4,86.57,85.65,86.09,140283.0,72.3567,72.4991,71.7286,72.0971,140283.0
2018-10-03 09:40:00,86.14,86.46,85.73,85.8,89037.0,72.139,72.4069,71.7956,71.8542,89037.0
2018-10-03 09:45:00,85.81,86.38,85.81,86.27,49725.0,71.8626,72.3399,71.8626,72.2478,49725.0
2018-10-03 09:50:00,86.28,86.41,86.1,86.24,68362.0,72.2562,72.3651,72.1055,72.2227,68362.0
2018-10-03 09:55:00,86.25,86.33,86.06,86.18,44070.0,72.2311,72.2981,72.072,72.1724,44070.0
2018-10-03 10:00:00,86.19,86.33,86.02,86.32,60232.0,72.1808,72.2981,72.0385,72.2897,60232.0
2018-10-03 10:05:00,86.33,86.5,86.3,86.35,62967.0,72.2981,72.4404,72.2729,72.3148,62967.0
2018-10-03 10:10:00,86.35,86.49,86.34,86.46,54838.0,72.3148,72.4321,72.3064,72.4069,54838.0
2018-10-03 10:15:00,86.46,86.68,86.41,86.64,48052.0,72.4069,72.5912,72.3651,72.5577,48052.0
2018-10-03 10:20:00,86.64,86.72,86.56,86.58,33664.0,72.5577,72.6247,72.4907,72.5074,33664.0
2018-10-03 10:25:00,86.56,86.56,86.39,86.39,41712.0,72.4907,72.4907,72.3483,72.3483,41712.0
2018-10-03 10:30:00,86.41,86.53,86.37,86.51,29948.0,72.3651,72.4656,72.3316,72.4488,29948.0
2018-10-03 10:35:00,86.5,86.59,86.45,86.57,23913.0,72.4404,72.5158,72.3986,72.4991,23913.0
2018-10-03 10:40:00,86.59,86.71,86.51,86.71,53102.0,72.5158,72.6163,72.4488,72.6163,53102.0
2018-10-03 10:45:00,86.69,86.73,86.61,86.62,30089.0,72.5996,72.6331,72.5326,72.5409,30089.0
2018-10-03 10:50:00,86.62,86.62,86.44,86.48,21632.0,72.5409,72.5409,72.3902,72.4237,21632.0
2018-10-03 10:55:00,86.49,86.57,86.31,86.36,46970.0,72.4321,72.4991,72.2813,72.3232,46970.0
2018-10-03 11:00:00,86.37,86.5,86.3,86.48,51474.0,72.3316,72.4404,72.2729,72.4237,51474.0
2018-10-03 11:05:00,86.48,86.55,86.43,86.53,29600.0,72.4237,72.4823,72.3818,72.4656,29600.0
2018-10-03 11:10:00,86.53,86.54,86.39,86.46,28619.0,72.4656,72.4739,72.3483,72.4069,28619.0
2018-10-03 11:15:00,86.45,86.65,86.41,86.61,29549.0,72.3986,72.5661,72.3651,72.5326,29549.0
2018-10-03 11:20:00,86.61,86.75,86.57,86.7,28094.0,72.5326,72.6498,72.4991,72.6079,28094.0
2018-10-03 11:25:00,86.67,86.74,86.66,86.72,32053.0,72.5828,72.6414,72.5744,72.6247,32053.0
2018-10-03 11:30:00,86.7,86.72,86.66,86.66,20020.0,72.6079,72.6247,72.5744,72.5744,20020.0
2018-10-03 11:35:00,86.65,86.66,86.5,86.65,31646.0,72.5661,72.5744,72.4404,72.5661,31646.0
2018-10-03 11:40:00,86.65,86.68,86.52,86.56,16863.0,72.5661,72.5912,72.4572,72.4907,16863.0
2018-10-03 11:45:00,86.55,86.61,86.49,86.61,16112.0,72.4823,72.5326,72.4321,72.5326,16112.0
2018-10-03 11:50:00,86.61,86.71,86.58,86.67,18432.0,72.5326,72.6163,72.5074,72.5828,18432.0
2018-10-03 11:55:00,86.66,86.68,86.6,86.61,13911.0,72.5744,72.5912,72.5242,72.5326,13911.0
2018-10-03 12:00:00,86.62,86.65,86.59,86.61,12729.0,72.5409,72.5661,72.5158,72.5326,12729.0
2018-10-03 12:05:00,86.62,86.63,86.55,86.6,14607.0,72.5409,72.5493,72.4823,72.5242,14607.0
2018-10-03 12:10:00,86.6,86.61,86.52,86.57,21908.0,72.5242,72.5326,72.4572,72.4991,21908.0
2018-10-03 12:15:00,86.57,86.59,86.52,86.55,34720.0,72.4991,72.5158,72.4572,72.4823,34720.0
2018-10-03 12:20:00,86.56,86.6,86.5,86.59,35777.0,72.4907,72.5242,72.4404,72.5158,35777.0
2018-10-03 12:25:00,86.6,86.65,86.54,86.59,15375.0,72.5242,72.5661,72.4739,72.5158,15375.0
2018-10-03 12:30:00,86.59,86.64,86.51,86.51,31454.0,72.5158,72.5577,72.4488,72.4488,31454.0
2018-10-03 12:35:00,86.51,86.54,86.49,86.51,18907.0,72.4488,72.4739,72.4321,72.4488,18907.0
2018-10-03 12:40:00,86.5,86.52,86.44,86.44,22687.0,72.4404,72.4572,72.3902,72.3902,22687.0
2018-10-03 12:45:00,86.43,86.55,86.43,86.55,17963.0,72.3818,72.4823,72.3818,72.4823,17963.0
2018-10-03 12:50:00,86.55,86.55,86.47,86.47,19508.0,72.4823,72.4823,72.4153,72.4153,19508.0
2018-10-03 12:55:00,86.47,86.55,86.45,86.55,16856.0,72.4153,72.4823,72.3986,72.4823,16856.0
2018-10-03 13:00:00,86.55,86.57,86.51,86.52,16806.0,72.4823,72.4991,72.4488,72.4572,16806.0
2018-10-03 13:05:00,86.51,86.52,86.37,86.4,32845.0,72.4488,72.4572,72.3316,72.3567,32845.0
2018-10-03 13:10:00,86.4,86.47,86.39,86.46,27572.0,72.3567,72.4153,72.3483,72.4069,27572.0
2018-10-03 13:15:00,86.47,86.52,86.41,86.44,16694.0,72.4153,72.4572,72.3651,72.3902,16694.0
2018-10-03 13:20:00,86.43,86.48,86.43,86.46,11796.0,72.3818,72.4237,72.3818,72.4069,11796.0
2018-10-03 13:25:00,86.46,86.46,86.41,86.43,12811.0,72.4069,72.4069,72.3651,72.3818,12811.0
2018-10-03 13:30:00,86.42,86.48,86.4,86.4,15154.0,72.3734,72.4237,72.3567,72.3567,15154.0
2018-10-03 13:35:00,86.4,86.49,86.4,86.44,15651.0,72.3567,72.4321,72.3567,72.3902,15651.0
2018-10-03 13:40:00,86.44,86.48,86.4,86.47,11047.0,72.3902,72.4237,72.3567,72.4153,11047.0
2018-10-03 13:45:00,86.46,86.49,86.43,86.46,15148.0,72.4069,72.4321,72.3818,72.4069,15148.0
2018-10-03 13:50:00,86.47,86.56,86.45,86.55,20079.0,72.4153,72.4907,72.3986,72.4823,20079.0
2018-10-03 13:55:00,86.55,86.59,86.55,86.55,11573.0,72.4823,72.5158,72.4823,72.4823,11573.0
2018-10-03 14:00:00,86.54,86.59,86.53,86.54,19874.0,72.4739,72.5158,72.4656,72.4739,19874.0
2018-10-03 14:05:00,86.55,86.59,86.54,86.55,17514.0,72.4823,72.5158,72.4739,72.4823,17514.0
2018-10-03 14:10:00,86.56,86.57,86.5,86.55,14923.0,72.4907,72.4991,72.4404,72.4823,14923.0
2018-10-03 14:15:00,86.55,86.57,86.5,86.56,24569.0,72.4823,72.4991,72.4404,72.4907,24569.0
2018-10-03 14:20:00,86.56,86.6,86.53,86.58,21145.0,72.4907,72.5242,72.4656,72.5074,21145.0
2018-10-03 14:25:00,86.58,86.6,86.52,86.56,24934.0,72.5074,72.5242,72.4572,72.4907,24934.0
2018-10-03 14:30:00,86.57,86.58,86.44,86.44,17626.0,72.4991,72.5074,72.3902,72.3902,17626.0
2018-10-03 14:35:00,86.43,86.47,86.35,86.46,30719.0,72.3818,72.4153,72.3148,72.4069,30719.0
2018-10-03 14:40:00,86.45,86.45,86.35,86.41,17584.0,72.3986,72.3986,72.3148,72.3651,17584.0
2018-10-03 14:45:00,86.41,86.46,86.37,86.4,16968.0,72.3651,72.4069,72.3316,72.3567,16968.0
2018-10-03 14:50:00,86.4,86.44,86.38,86.41,17432.0,72.3567,72.3902,72.3399,72.3651,17432.0
2018-10-03 14:55:00,86.41,86.53,86.39,86.51,21996.0,72.3651,72.4656,72.3483,72.4488,21996.0
2018-10-03 15:00:00,86.52,86.53,86.42,86.43,18098.0,72.4572,72.4656,72.3734,72.3818,18098.0
2018-10-03 15:05:00,86.43,86.49,86.34,86.39,28175.0,72.3818,72.4321,72.3064,72.3483,28175.0
2018-10-03 15:10:00,86.39,86.43,86.35,86.39,18424.0,72.3483,72.3818,72.3148,72.3483,18424.0
2018-10-03 15:15:00,86.38,86.39,86.25,86.28,20717.0,72.3399,72.3483,72.2311,72.2562,20717.0
2018-10-03 15:20:00,86.28,86.37,86.26,86.29,27173.0,72.2562,72.3316,72.2394,72.2646,27173.0
2018-10-03 15:25:00,86.29,86.33,86.25,86.33,25396.0,72.2646,72.2981,72.2311,72.2981,25396.0
2018-10-03 15:30:00,86.32,86.36,86.26,86.34,33338.0,72.2897,72.3232,72.2394,72.3064,33338.0
2018-10-03 15:35:00,86.34,86.36,86.3,86.31,33809.0,72.3064,72.3232,72.2729,72.2813,33809.0
2018-10-03 15:40:00,86.31,86.32,86.28,86.3,43612.0,72.2813,72.2897,72.2562,72.2729,43612.0
2018-10-03 15:45:00,86.31,86.31,86.24,86.25,74604.0,72.2813,72.2813,72.2227,72.2311,74604.0
2018-10-03 15:50:00,86.25,86.28,86.23,86.23,90722.0,72.2311,72.2562,72.2143,72.2143,90722.0
2018-10-03 15:55:00,86.23,86.24,85.94,85.97,382884.0,72.2143,72.2227,71.9715,71.9966,382884.0
2018-10-04 09:30:00,85.84,86.52,85.83,85.94,67692.0,71.8877,72.4572,71.8793,71.9715,67692.0
2018-10-04 09:35:00,85.93,86.07,85.54,85.7,68992.0,71.9631,72.0803,71.6365,71.7705,68992.0
2018-10-04 09:40:00,85.71,85.81,85.36,85.37,48429.0,71.7788,71.8626,71.4857,71.4941,48429.0
2018-10-04 09:45:00,85.39,85.45,84.89,84.92,89804.0,71.5109,71.5611,71.0921,71.1172,89804.0
2018-10-04 09:50:00,84.93,85.3,84.93,85.3,79827.0,71.1256,71.4355,71.1256,71.4355,79827.0
2018-10-04 09:55:00,85.29,85.31,84.96,85.14,90905.0,71.4271,71.4439,71.1507,71.3015,90905.0
2018-10-04 10:00:00,85.11,85.28,85.06,85.22,32438.0,71.2764,71.4187,71.2345,71.3685,32438.0
2018-10-04 10:05:00,85.22,85.42,85.21,85.4,44788.0,71.3685,71.536,71.3601,71.5192,44788.0
2018-10-04 10:10:00,85.4,85.48,85.29,85.33,42300.0,71.5192,71.5862,71.4271,71.4606,42300.0
2018-10-04 10:15:00,85.34,85.36,85.21,85.24,37078.0,71.469,71.4857,71.3601,71.3852,37078.0
2018-10-04 10:20:00,85.23,85.26,84.95,85.03,48186.0,71.3769,71.402,71.1424,71.2094,48186.0
2018-10-04 10:25:00,85.03,85.19,85.03,85.13,30331.0,71.2094,71.3434,71.2094,71.2931,30331.0
2018-10-04 10:30:00,85.12,85.18,85.03,85.18,45829.0,71.2847,71.335,71.2094,71.335,45829.0
2018-10-04 10:35:00,85.17,85.18,85.09,85.17,40262.0,71.3266,71.335,71.2596,71.3266,40262.0
2018-10-04 10:40:00,85.16,85.27,85.13,85.27,21021.0,71.3182,71.4104,71.2931,71.4104,21021.0
2018-10-04 10:45:00,85.27,85.35,85.12,85.14,57147.0,71.4104,71.4774,71.2847,71.3015,57147.0
2018-10-04 10:50:00,85.16,85.23,85.09,85.13,67149.0,71.3182,71.3769,71.2596,71.2931,67149.0
2018-10-04 10:55:00,85.12,85.16,85.04,85.16,41360.0,71.2847,71.3182,71.2177,71.3182,41360.0
2018-10-04 11:00:00,85.15,85.2,85.09,85.17,165248.0,71.3099,71.3517,71.2596,71.3266,165248.0
2018-10-04 11:05:00,85.17,85.19,85.07,85.11,83930.0,71.3266,71.3434,71.2429,71.2764,83930.0
2018-10-04 11:10:00,85.13,85.14,85.05,85.06,51968.0,71.2931,71.3015,71.2261,71.2345,51968.0
2018-10-04 11:15:00,85.06,85.1,85.02,85.08,45535.0,71.2345,71.268,71.201,71.2512,45535.0
2018-10-04 11:20:00,85.08,85.14,85.07,85.14,33334.0,71.2512,71.3015,71.2429,71.3015,33334.0
2018-10-04 11:25:00,85.14,85.18,85.08,85.14,57693.0,71.3015,71.335,71.2512,71.3015,57693.0
2018-10-04 11:30:00,85.15,85.15,85.07,85.07,83839.0,71.3099,71.3099,71.2429,71.2429,83839.0
2018-10-04 11:35:00,85.07,85.09,85.0,85.07,122188.0,71.2429,71.2596,71.1842,71.2429,122188.0
2018-10-04 11:40:00,85.06,85.17,85.05,85.13,53996.0,71.2345,71.3266,71.2261,71.2931,53996.0
2018-10-04 11:45:00,85.13,85.13,84.99,85.04,62382.0,71.2931,71.2931,71.1759,71.2177,62382.0
2018-10-04 11:50:00,85.05,85.06,84.98,85.0,41996.0,71.2261,71.2345,71.1675,71.1842,41996.0
2018-10-04 11:55:00,84.98,85.02,84.94,84.95,29807.0,71.1675,71.201,71.134,71.1424,29807.0
2018-10-04 12:00:00,84.96,85.01,84.9,84.91,41004.0,71.1507,71.1926,71.1005,71.1089,41004.0
2018-10-04 12:05:00,84.9,84.99,84.89,84.99,33196.0,71.1005,71.1759,71.0921,71.1759,33196.0
2018-10-04 12:10:00,84.98,84.98,84.92,84.93,26798.0,71.1675,71.1675,71.1172,71.1256,26798.0
2018-10-04 12:15:00,84.93,84.94,84.88,84.91,41255.0,71.1256,71.134,71.0837,71.1089,41255.0
2018-10-04 12:20:00,84.91,84.93,84.86,84.88,38654.0,71.1089,71.1256,71.067,71.0837,38654.0
2018-10-04 12:25:00,84.87,84.96,84.81,84.95,31660.0,71.0754,71.1507,71.0251,71.1424,31660.0
2018-10-04 12:30:00,84.94,85.12,84.93,85.11,30150.0,71.134,71.2847,71.1256,71.2764,30150.0
2018-10-04 12:35:00,85.12,85.18,84.94,84.95,93680.0,71.2847,71.335,71.134,71.1424,93680.0
2018-10-04 12:40:00,84.95,84.96,84.84,84.89,89702.0,71.1424,71.1507,71.0503,71.0921,89702.0
2018-10-04 12:45:00,84.89,85.01,84.88,84.97,61765.0,71.0921,71.1926,71.0837,71.1591,61765.0
2018-10-04 12:50:00,84.98,85.01,84.96,84.96,25907.0,71.1675,71.1926,71.1507,71.1507,25907.0
2018-10-04 12:55:00,84.95,84.98,84.92,84.93,32837.0,71.1424,71.1675,71.1172,71.1256,32837.0
2018-10-04 13:00:00,84.94,84.99,84.91,84.94,51050.0,71.134,71.1759,71.1089,71.134,51050.0
2018-10-04 13:05:00,84.94,84.96,84.91,84.95,55704.0,71.134,71.1507,71.1089,71.1424,55704.0
2018-10-04 13:10:00,84.94,84.95,84.84,84.85,48015.0,71.134,71.1424,71.0503,71.0586,48015.0
2018-10-04 13:15:00,84.86,84.95,84.85,84.9,41426.0,71.067,71.1424,71.0586,71.1005,41426.0
2018-10-04 13:20:00,84.9,84.92,84.85,84.92,34344.0,71.1005,71.1172,71.0586,71.1172,34344.0
2018-10-04 13:25:00,84.92,84.95,84.83,84.92,46313.0,71.1172,71.1424,71.0419,71.1172,46313.0
2018-10-04 13:30:00,84.92,84.93,84.84,84.87,32314.0,71.1172,71.1256,71.0503,71.0754,32314.0
2018-10-04 13:35:00,84.88,84.92,84.85,84.9,22583.0,71.0837,71.1172,71.0586,71.1005,22583.0
2018-10-04 13:40:00,84.9,84.94,84.86,84.93,29134.0,71.1005,71.134,71.067,71.1256,29134.0
2018-10-04 13:45:00,84.93,84.93,84.74,84.74,52550.0,71.1256,71.1256,70.9665,70.9665,52550.0
2018-10-04 13:50:00,84.75,84.77,84.66,84.72,36328.0,70.9749,70.9916,70.8995,70.9498,36328.0
2018-10-04 13:55:00,84.71,84.73,84.64,84.72,28466.0,70.9414,70.9581,70.8828,70.9498,28466.0
2018-10-04 14:00:00,84.72,84.84,84.72,84.8,44291.0,70.9498,71.0503,70.9498,71.0168,44291.0
2018-10-04 14:05:00,84.81,84.81,84.72,84.75,65276.0,71.0251,71.0251,70.9498,70.9749,65276.0
2018-10-04 14:10:00,84.75,84.78,84.65,84.67,28187.0,70.9749,71.0,70.8911,70.9079,28187.0
2018-10-04 14:15:00,84.67,84.67,84.54,84.54,36595.0,70.9079,70.9079,70.799,70.799,36595.0
2018-10-04 14:20:00,84.54,84.58,84.49,84.52,44314.0,70.799,70.8325,70.7571,70.7823,44314.0
2018-10-04 14:25:00,84.52,84.57,84.41,84.46,45905.0,70.7823,70.8241,70.6901,70.732,45905.0
2018-10-04 14:30:00,84.47,84.52,84.42,84.52,34966.0,70.7404,70.7823,70.6985,70.7823,34966.0
2018-10-04 14:35:00,84.52,84.69,84.47,84.69,48660.0,70.7823,70.9246,70.7404,70.9246,48660.0
2018-10-04 14:40:00,84.69,84.69,84.58,84.6,35252.0,70.9246,70.9246,70.8325,70.8493,35252.0
2018-10-04 14:45:00,84.59,84.66,84.58,84.62,40618.0,70.8409,70.8995,70.8325,70.866,40618.0
2018-10-04 14:50:00,84.63,84.76,84.62,84.75,34288.0,70.8744,70.9833,70.866,70.9749,34288.0
2018-10-04 14:55:00,84.74,84.78,84.62,84.69,48332.0,70.9665,71.0,70.866,70.9246,48332.0
2018-10-04 15:00:00,84.68,84.75,84.62,84.72,30827.0,70.9163,70.9749,70.866,70.9498,30827.0
2018-10-04 15:05:00,84.71,84.84,84.7,84.84,41117.0,70.9414,71.0503,70.933,71.0503,41117.0
2018-10-04 15:10:00,84.84,84.86,84.81,84.86,43458.0,71.0503,71.067,71.0251,71.067,43458.0
2018-10-04 15:15:00,84.87,84.9,84.82,84.87,42902.0,71.0754,71.1005,71.0335,71.0754,42902.0
2018-10-04 15:20:00,84.87,84.89,84.78,84.84,49090.0,71.0754,71.0921,71.0,71.0503,49090.0
2018-10-04 15:25:00,84.83,84.91,84.8,84.8,53635.0,71.0419,71.1089,71.0168,71.0168,53635.0
2018-10-04 15:30:00,84.8,84.81,84.7,84.79,54162.0,71.0168,71.0251,70.933,71.0084,54162.0
2018-10-04 15:35:00,84.79,84.81,84.76,84.79,41350.0,71.0084,71.0251,70.9833,71.0084,41350.0
2018-10-04 15:40:00,84.79,84.84,84.76,84.83,71752.0,71.0084,71.0503,70.9833,71.0419,71752.0
2018-10-04 15:45:00,84.82,85.0,84.82,84.94,136288.0,71.0335,71.1842,71.0335,71.134,136288.0
2018-10-04 15:50:00,84.94,84.98,84.91,84.98,91066.0,71.134,71.1675,71.1089,71.1675,91066.0
2018-10-04 15:55:00,84.97,84.97,84.79,84.84,227573.0,71.1591,71.1591,71.0084,71.0503,227573.0
2018-10-05 09:30:00,84.85,85.23,84.85,84.92,83692.0,71.0586,71.3769,71.0586,71.1172,83692.0
2018-10-05 09:35:00,84.91,85.03,84.69,85.0,49806.0,71.1089,71.2094,70.9246,71.1842,49806.0
2018-10-05 09:40:00,85.01,85.04,84.8,84.91,76427.0,71.1926,71.2177,71.0168,71.1089,76427.0
2018-10-05 09:45:00,84.92,85.0,84.85,84.93,99444.0,71.1172,71.1842,71.0586,71.1256,99444.0
2018-10-05 09:50:00,84.94,84.95,84.67,84.68,68651.0,71.134,71.1424,70.9079,70.9163,68651.0
2018-10-05 09:55:00,84.68,84.72,84.6,84.69,41665.0,70.9163,70.9498,70.8493,70.9246,41665.0
2018-10-05 10:00:00,84.71,84.83,84.55,84.56,59470.0,70.9414,71.0419,70.8074,70.8158,59470.0
2018-10-05 10:05:00,84.57,84.84,84.56,84.72,91145.0,70.8241,71.0503,70.8158,70.9498,91145.0
2018-10-05 10:10:00,84.74,84.74,84.58,84.61,84719.0,70.9665,70.9665,70.8325,70.8576,84719.0
2018-10-05 10:15:00,84.6,84.74,84.59,84.72,78093.0,70.8493,70.9665,70.8409,70.9498,78093.0
2018-10-05 10:20:00,84.72,84.75,84.62,84.68,76645.0,70.9498,70.9749,70.866,70.9163,76645.0
2018-10-05 10:25:00,84.68,84.8,84.66,84.67,120134.0,70.9163,71.0168,70.8995,70.9079,120134.0
2018-10-05 10:30:00,84.67,84.67,84.49,84.59,48682.0,70.9079,70.9079,70.7571,70.8409,48682.0
2018-10-05 10:35:00,84.6,84.72,84.59,84.67,51552.0,70.8493,70.9498,70.8409,70.9079,51552.0
2018-10-05 10:40:00,84.66,84.73,84.6,84.71,62219.0,70.8995,70.9581,70.8493,70.9414,62219.0
2018-10-05 10:45:00,84.7,84.77,84.67,84.69,92552.0,70.933,70.9916,70.9079,70.9246,92552.0
2018-10-05 10:50:00,84.69,84.73,84.62,84.72,33660.0,70.9246,70.9581,70.866,70.9498,33660.0
2018-10-05 10:55:00,84.71,84.74,84.61,84.69,47778.0,70.9414,70.9665,70.8576,70.9246,47778.0
2018-10-05 11:00:00,84.7,84.75,84.64,84.73,31033.0,70.933,70.9749,70.8828,70.9581,31033.0
2018-10-05 11:05:00,84.73,84.74,84.66,84.7,32667.0,70.9581,70.9665,70.8995,70.933,32667.0
2018-10-05 11:10:00,84.69,84.73,84.68,84.7,30331.0,70.9246,70.9581,70.9163,70.933,30331.0
2018-10-05 11:15:00,84.71,84.72,84.49,84.55,76712.0,70.9414,70.9498,70.7571,70.8074,76712.0
2018-10-05 11:20:00,84.56,84.61,84.36,84.5,123011.0,70.8158,70.8576,70.6483,70.7655,123011.0
2018-10-05 11:25:00,84.5,84.66,84.48,84.58,24051.0,70.7655,70.8995,70.7488,70.8325,24051.0
2018-10-05 11:30:00,84.57,84.75,84.55,84.65,41009.0,70.8241,70.9749,70.8074,70.8911,41009.0
2018-10-05 11:35:00,84.64,84.64,84.51,84.59,27129.0,70.8828,70.8828,70.7739,70.8409,27129.0
2018-10-05 11:40:00,84.57,84.57,84.49,84.56,19063.0,70.8241,70.8241,70.7571,70.8158,19063.0
2018-10-05 11:45:00,84.56,84.57,84.47,84.51,26759.0,70.8158,70.8241,70.7404,70.7739,26759.0
2018-10-05 11:50:00,84.5,84.53,84.39,84.39,24249.0,70.7655,70.7906,70.6734,70.6734,24249.0
2018-10-05 11:55:00,84.38,84.44,84.33,84.38,31631.0,70.665,70.7153,70.6231,70.665,31631.0
2018-10-05 12:00:00,84.38,84.44,84.35,84.44,38725.0,70.665,70.7153,70.6399,70.7153,38725.0
2018-10-05 12:05:00,84.45,84.47,84.37,84.38,58876.0,70.7236,70.7404,70.6566,70.665,58876.0
2018-10-05 12:10:00,84.38,84.39,84.27,84.29,26692.0,70.665,70.6734,70.5729,70.5896,26692.0
2018-10-05 12:15:00,84.29,84.3,84.23,84.27,25533.0,70.5896,70.598,70.5394,70.5729,25533.0
2018-10-05 12:20:00,84.28,84.33,84.26,84.31,22396.0,70.5813,70.6231,70.5645,70.6064,22396.0
2018-10-05 12:25:00,84.31,84.4,84.31,84.39,31157.0,70.6064,70.6818,70.6064,70.6734,31157.0
2018-10-05 12:30:00,84.39,84.41,84.28,84.28,29020.0,70.6734,70.6901,70.5813,70.5813,29020.0
2018-10-05 12:35:00,84.28,84.3,84.15,84.15,42693.0,70.5813,70.598,70.4724,70.4724,42693.0
2018-10-05 12:40:00,84.15,84.15,84.04,84.15,40566.0,70.4724,70.4724,70.3803,70.4724,40566.0
2018-10-05 12:45:00,84.15,84.23,84.13,84.23,23552.0,70.4724,70.5394,70.4557,70.5394,23552.0
2018-10-05 12:50:00,84.23,84.23,84.17,84.19,18855.0,70.5394,70.5394,70.4892,70.5059,18855.0
2018-10-05 12:55:00,84.19,84.2,84.17,84.2,20346.0,70.5059,70.5143,70.4892,70.5143,20346.0
2018-10-05 13:00:00,84.19,84.22,84.11,84.17,33592.0,70.5059,70.531,70.4389,70.4892,33592.0
2018-10-05 13:05:00,84.16,84.17,84.08,84.09,24930.0,70.4808,70.4892,70.4138,70.4222,24930.0
2018-10-05 13:10:00,84.08,84.11,84.05,84.05,21038.0,70.4138,70.4389,70.3887,70.3887,21038.0
2018-10-05 13:15:00,84.06,84.07,83.96,84.03,29350.0,70.397,70.4054,70.3133,70.3719,29350.0
2018-10-05 13:20:00,84.04,84.04,83.96,83.99,21241.0,70.3803,70.3803,70.3133,70.3384,21241.0
2018-10-05 13:25:00,83.99,83.99,83.85,83.87,34469.0,70.3384,70.3384,70.2212,70.2379,34469.0
2018-10-05 13:30:00,83.86,83.95,83.85,83.89,23539.0,70.2295,70.3049,70.2212,70.2547,23539.0
2018-10-05 13:35:00,83.89,83.9,83.81,83.87,24210.0,70.2547,70.263,70.1877,70.2379,24210.0
2018-10-05 13:40:00,83.87,83.99,83.87,83.98,39236.0,70.2379,70.3384,70.2379,70.33,39236.0
2018-10-05 13:45:00,83.99,84.08,83.98,84.07,35520.0,70.3384,70.4138,70.33,70.4054,35520.0
2018-10-05 13:50:00,84.06,84.12,84.04,84.11,33765.0,70.397,70.4473,70.3803,70.4389,33765.0
2018-10-05 13:55:00,84.11,84.18,84.08,84.16,17161.0,70.4389,70.4975,70.4138,70.4808,17161.0
2018-10-05 14:00:00,84.17,84.17,84.09,84.16,23978.0,70.4892,70.4892,70.4222,70.4808,23978.0
2018-10-05 14:05:00,84.16,84.17,84.06,84.08,22421.0,70.4808,70.4892,70.397,70.4138,22421.0
2018-10-05 14:10:00,84.07,84.18,84.06,84.12,20533.0,70.4054,70.4975,70.397,70.4473,20533.0
2018-10-05 14:15:00,84.11,84.21,84.1,84.21,45526.0,70.4389,70.5226,70.4305,70.5226,45526.0
2018-10-05 14:20:00,84.21,84.37,84.2,84.34,54610.0,70.5226,70.6566,70.5143,70.6315,54610.0
2018-10-05 14:25:00,84.34,84.45,84.33,84.41,26773.0,70.6315,70.7236,70.6231,70.6901,26773.0
2018-10-05 14:30:00,84.41,84.45,84.36,84.39,23927.0,70.6901,70.7236,70.6483,70.6734,23927.0
2018-10-05 14:35:00,84.38,84.39,84.33,84.35,19652.0,70.665,70.6734,70.6231,70.6399,19652.0
2018-10-05 14:40:00,84.36,84.44,84.36,84.4,16015.0,70.6483,70.7153,70.6483,70.6818,16015.0
2018-10-05 14:45:00,84.4,84.42,84.35,84.39,54852.0,70.6818,70.6985,70.6399,70.6734,54852.0
2018-10-05 14:50:00,84.39,84.42,84.38,84.41,12208.0,70.6734,70.6985,70.665,70.6901,12208.0
2018-10-05 14:55:00,84.42,84.42,84.31,84.35,21102.0,70.6985,70.6985,70.6064,70.6399,21102.0
2018-10-05 15:00:00,84.36,84.38,84.27,84.32,25111.0,70.6483,70.665,70.5729,70.6148,25111.0
2018-10-05 15:05:00,84.33,84.38,84.27,84.28,27411.0,70.6231,70.665,70.5729,70.5813,27411.0
2018-10-05 15:10:00,84.28,84.31,84.22,84.3,19860.0,70.5813,70.6064,70.531,70.598,19860.0
2018-10-05 15:15:00,84.3,84.36,84.27,84.27,27640.0,70.598,70.6483,70.5729,70.5729,27640.0
2018-10-05 15:20:00,84.26,84.34,84.2,84.31,29737.0,70.5645,70.6315,70.5143,70.6064,29737.0
2018-10-05 15:25:00,84.3,84.31,84.22,84.31,28832.0,70.598,70.6064,70.531,70.6064,28832.0
2018-10-05 15:30:00,84.31,84.31,84.23,84.26,44739.0,70.6064,70.6064,70.5394,70.5645,44739.0
2018-10-05 15:35:00,84.25,84.37,84.23,84.36,36245.0,70.5561,70.6566,70.5394,70.6483,36245.0
2018-10-05 15:40:00,84.36,84.45,84.35,84.45,49794.0,70.6483,70.7236,70.6399,70.7236,49794.0
2018-10-05 15:45:00,84.45,84.7,84.44,84.63,97049.0,70.7236,70.933,70.7153,70.8744,97049.0
2018-10-05 15:50:00,84.62,84.62,84.51,84.6,74240.0,70.866,70.866,70.7739,70.8493,74240.0
2018-10-05 15:55:00,84.61,84.62,84.48,84.5,154449.0,70.8576,70.866,70.7488,70.7655,154449.0
2018-10-08 09:30:00,84.39,84.68,84.17,84.6,54555.0,70.6734,70.9163,70.4892,70.8493,54555.0
2018-10-08 09:35:00,84.58,84.73,84.48,84.7,61809.0,70.8325,70.9581,70.7488,70.933,61809.0
2018-10-08 09:40:00,84.69,84.76,84.57,84.64,46270.0,70.9246,70.9833,70.8241,70.8828,46270.0
2018-10-08 09:45:00,84.64,84.77,84.56,84.6,31606.0,70.8828,70.9916,70.8158,70.8493,31606.0
2018-10-08 09:50:00,84.58,84.85,84.58,84.79,126063.0,70.8325,71.0586,70.8325,71.0084,126063.0
2018-10-08 09:55:00,84.78,84.96,84.77,84.96,23713.0,71.0,71.1507,70.9916,71.1507,23713.0
2018-10-08 10:00:00,84.97,85.04,84.89,84.98,43883.0,71.1591,71.2177,71.0921,71.1675,43883.0
2018-10-08 10:05:00,84.98,84.99,84.91,84.98,18789.0,71.1675,71.1759,71.1089,71.1675,18789.0
2018-10-08 10:10:00,84.98,85.01,84.94,84.94,19147.0,71.1675,71.1926,71.134,71.134,19147.0
2018-10-08 10:15:00,84.96,85.01,84.86,84.87,13953.0,71.1507,71.1926,71.067,71.0754,13953.0
2018-10-08 10:20:00,84.87,84.97,84.87,84.95,18971.0,71.0754,71.1591,71.0754,71.1424,18971.0
2018-10-08 10:25:00,84.97,85.19,84.97,85.12,27780.0,71.1591,71.3434,71.1591,71.2847,27780.0
2018-10-08 10:30:00,85.11,85.12,85.04,85.06,19229.0,71.2764,71.2847,71.2177,71.2345,19229.0
2018-10-08 10:35:00,85.06,85.07,85.0,85.06,15656.0,71.2345,71.2429,71.1842,71.2345,15656.0
2018-10-08 10:40:00,85.06,85.1,85.04,85.04,23701.0,71.2345,71.268,71.2177,71.2177,23701.0
2018-10-08 10:45:00,85.04,85.08,84.98,85.02,28353.0,71.2177,71.2512,71.1675,71.201,28353.0
2018-10-08 10:50:00,85.02,85.06,84.9,84.91,19866.0,71.201,71.2345,71.1005,71.1089,19866.0
2018-10-08 10:55:00,84.9,84.92,84.82,84.86,34856.0,71.1005,71.1172,71.0335,71.067,34856.0
2018-10-08 11:00:00,84.88,84.88,84.79,84.86,44311.0,71.0837,71.0837,71.0084,71.067,44311.0
2018-10-08 11:05:00,84.86,84.86,84.72,84.77,76782.0,71.067,71.067,70.9498,70.9916,76782.0
2018-10-08 11:10:00,84.78,84.85,84.76,84.76,47858.0,71.0,71.0586,70.9833,70.9833,47858.0
2018-10-08 11:15:00,84.77,84.84,84.74,84.83,42211.0,70.9916,71.0503,70.9665,71.0419,42211.0
2018-10-08 11:20:00,84.84,84.84,84.7,84.71,54255.0,71.0503,71.0503,70.933,70.9414,54255.0
2018-10-08 11:25:00,84.7,84.72,84.62,84.67,33867.0,70.933,70.9498,70.866,70.9079,33867.0
2018-10-08 11:30:00,84.66,84.83,84.52,84.55,237038.0,70.8995,71.0419,70.7823,70.8074,237038.0
2018-10-08 11:35:00,84.55,84.62,84.44,84.6,58964.0,70.8074,70.866,70.7153,70.8493,58964.0
2018-10-08 11:40:00,84.6,84.63,84.51,84.63,22373.0,70.8493,70.8744,70.7739,70.8744,22373.0
2018-10-08 11:45:00,84.62,84.62,84.46,84.46,23983.0,70.866,70.866,70.732,70.732,23983.0
2018-10-08 11:50:00,84.48,84.58,84.47,84.51,17925.0,70.7488,70.8325,70.7404,70.7739,17925.0
2018-10-08 11:55:00,84.51,84.53,84.43,84.52,15042.0,70.7739,70.7906,70.7069,70.7823,15042.0
2018-10-08 12:00:00,84.52,84.55,84.47,84.53,23180.0,70.7823,70.8074,70.7404,70.7906,23180.0
2018-10-08 12:05:00,84.53,84.61,84.52,84.6,18216.0,70.7906,70.8576,70.7823,70.8493,18216.0
2018-10-08 12:10:00,84.59,84.7,84.57,84.7,15653.0,70.8409,70.933,70.8241,70.933,15653.0
2018-10-08 12:15:00,84.7,84.72,84.64,84.65,12376.0,70.933,70.9498,70.8828,70.8911,12376.0
2018-10-08 12:20:00,84.65,84.71,84.58,84.71,23270.0,70.8911,70.9414,70.8325,70.9414,23270.0
2018-10-08 12:25:00,84.72,84.72,84.67,84.7,8680.0,70.9498,70.9498,70.9079,70.933,8680.0
2018-10-08 12:30:00,84.69,84.7,84.62,84.62,13430.0,70.9246,70.933,70.866,70.866,13430.0
2018-10-08 12:35:00,84.63,84.63,84.59,84.62,15203.0,70.8744,70.8744,70.8409,70.866,15203.0
2018-10-08 12:40:00,84.61,84.69,84.59,84.67,16688.0,70.8576,70.9246,70.8409,70.9079,16688.0
2018-10-08 12:45:00,84.67,84.75,84.63,84.73,15800.0,70.9079,70.9749,70.8744,70.9581,15800.0
2018-10-08 12:50:00,84.72,84.73,84.65,84.67,12041.0,70.9498,70.9581,70.8911,70.9079,12041.0
2018-10-08 12:55:00,84.69,84.73,84.63,84.63,11284.0,70.9246,70.9581,70.8744,70.8744,11284.0
2018-10-08 13:00:00,84.63,84.73,84.63,84.73,16055.0,70.8744,70.9581,70.8744,70.9581,16055.0
2018-10-08 13:05:00,84.72,84.87,84.71,84.87,35257.0,70.9498,71.0754,70.9414,71.0754,35257.0
2018-10-08 13:10:00,84.88,84.89,84.83,84.89,16450.0,71.0837,71.0921,71.0419,71.0921,16450.0
2018-10-08 13:15:00,84.89,84.89,84.78,84.8,12550.0,71.0921,71.0921,71.0,71.0168,12550.0
2018-10-08 13:20:00,84.79,84.79,84.73,84.77,15847.0,71.0084,71.0084,70.9581,70.9916,15847.0
2018-10-08 13:25:00,84.78,84.83,84.77,84.81,13801.0,71.0,71.0419,70.9916,71.0251,13801.0
2018-10-08 13:30:00,84.82,84.91,84.82,84.91,24999.0,71.0335,71.1089,71.0335,71.1089,24999.0
2018-10-08 13:35:00,84.92,84.95,84.87,84.91,15184.0,71.1172,71.1424,71.0754,71.1089,15184.0
2018-10-08 13:40:00,84.91,84.97,84.9,84.95,24400.0,71.1089,71.1591,71.1005,71.1424,24400.0
2018-10-08 13:45:00,84.96,85.01,84.91,84.99,19825.0,71.1507,71.1926,71.1089,71.1759,19825.0
2018-10-08 13:50:00,84.99,85.01,84.92,85.01,15523.0,71.1759,71.1926,71.1172,71.1926,15523.0
2018-10-08 13:55:00,85.01,85.02,84.96,85.0,15427.0,71.1926,71.201,71.1507,71.1842,15427.0
2018-10-08 14:00:00,85.0,85.08,84.96,85.05,35556.0,71.1842,71.2512,71.1507,71.2261,35556.0
2018-10-08 14:05:00,85.04,85.13,85.04,85.08,22929.0,71.2177,71.2931,71.2177,71.2512,22929.0
2018-10-08 14:10:00,85.08,85.08,85.02,85.06,24890.0,71.2512,71.2512,71.201,71.2345,24890.0
2018-10-08 14:15:00,85.06,85.1,85.03,85.09,26221.0,71.2345,71.268,71.2094,71.2596,26221.0
2018-10-08 14:20:00,85.09,85.27,85.09,85.25,20540.0,71.2596,71.4104,71.2596,71.3936,20540.0
2018-10-08 14:25:00,85.25,85.36,85.25,85.36,19739.0,71.3936,71.4857,71.3936,71.4857,19739.0
2018-10-08 14:30:00,85.37,85.49,85.37,85.46,24830.0,71.4941,71.5946,71.4941,71.5695,24830.0
2018-10-08 14:35:00,85.46,85.49,85.41,85.49,23440.0,71.5695,71.5946,71.5276,71.5946,23440.0
2018-10-08 14:40:00,85.48,85.53,85.39,85.39,32843.0,71.5862,71.6281,71.5109,71.5109,32843.0
2018-10-08 14:45:00,85.39,85.45,85.35,85.42,29360.0,71.5109,71.5611,71.4774,71.536,29360.0
2018-10-08 14:50:00,85.43,85.48,85.33,85.33,28448.0,71.5444,71.5862,71.4606,71.4606,28448.0
2018-10-08 14:55:00,85.33,85.36,85.29,85.33,31477.0,71.4606,71.4857,71.4271,71.4606,31477.0
2018-10-08 15:00:00,85.34,85.43,85.31,85.31,29886.0,71.469,71.5444,71.4439,71.4439,29886.0
2018-10-08 15:05:00,85.31,85.39,85.3,85.39,26677.0,71.4439,71.5109,71.4355,71.5109,26677.0
2018-10-08 15:10:00,85.39,85.42,85.32,85.35,27599.0,71.5109,71.536,71.4522,71.4774,27599.0
2018-10-08 15:15:00,85.36,85.44,85.35,85.41,25435.0,71.4857,71.5527,71.4774,71.5276,25435.0
2018-10-08 15:20:00,85.42,85.43,85.35,85.36,28847.0,71.536,71.5444,71.4774,71.4857,28847.0
2018-10-08 15:25:00,85.35,85.42,85.35,85.4,29666.0,71.4774,71.536,71.4774,71.5192,29666.0
2018-10-08 15:30:00,85.4,85.45,85.35,85.35,38764.0,71.5192,71.5611,71.4774,71.4774,38764.0
2018-10-08 15:35:00,85.36,85.46,85.29,85.45,52261.0,71.4857,71.5695,71.4271,71.5611,52261.0
2018-10-08 15:40:00,85.45,85.53,85.45,85.53,44257.0,71.5611,71.6281,71.5611,71.6281,44257.0
2018-10-08 15:45:00,85.54,85.56,85.38,85.39,91814.0,71.6365,71.6532,71.5025,71.5109,91814.0
2018-10-08 15:50:00,85.4,85.43,85.33,85.42,106459.0,71.5192,71.5444,71.4606,71.536,106459.0
2018-10-08 15:55:00,85.42,85.43,85.34,85.4,185888.0,71.536,71.5444,71.469,71.5192,185888.0
2018-10-09 09:30:00,85.49,85.91,85.49,85.86,43144.0,71.5946,71.9463,71.5946,71.9045,43144.0
2018-10-09 09:35:00,85.85,85.95,85.69,85.89,25743.0,71.8961,71.9798,71.7621,71.9296,25743.0
2018-10-09 09:40:00,85.92,86.11,85.56,85.57,38510.0,71.9547,72.1138,71.6532,71.6616,38510.0
2018-10-09 09:45:00,85.55,85.82,85.52,85.76,25720.0,71.6448,71.871,71.6197,71.8207,25720.0
2018-10-09 09:50:00,85.83,86.17,85.83,86.08,32678.0,71.8793,72.1641,71.8793,72.0887,32678.0
2018-10-09 09:55:00,86.15,86.2,85.9,85.9,52583.0,72.1473,72.1892,71.938,71.938,52583.0
2018-10-09 10:00:00,85.9,86.07,85.83,85.92,24860.0,71.938,72.0803,71.8793,71.9547,24860.0
2018-10-09 10:05:00,85.93,86.18,85.84,86.11,48536.0,71.9631,72.1724,71.8877,72.1138,48536.0
2018-10-09 10:10:00,86.12,86.24,86.12,86.21,21508.0,72.1222,72.2227,72.1222,72.1976,21508.0
2018-10-09 10:15:00,86.2,86.28,86.06,86.19,28571.0,72.1892,72.2562,72.072,72.1808,28571.0
2018-10-09 10:20:00,86.17,86.31,86.16,86.22,22086.0,72.1641,72.2813,72.1557,72.2059,22086.0
2018-10-09 10:25:00,86.21,86.35,86.2,86.29,21951.0,72.1976,72.3148,72.1892,72.2646,21951.0
2018-10-09 10:30:00,86.29,86.41,86.27,86.34,18016.0,72.2646,72.3651,72.2478,72.3064,18016.0
2018-10-09 10:35:00,86.33,86.51,86.3,86.51,18491.0,72.2981,72.4488,72.2729,72.4488,18491.0
2018-10-09 10:40:00,86.52,86.61,86.43,86.58,18558.0,72.4572,72.5326,72.3818,72.5074,18558.0
2018-10-09 10:45:00,86.57,86.66,86.57,86.63,25738.0,72.4991,72.5744,72.4991,72.5493,25738.0
2018-10-09 10:50:00,86.64,86.8,86.59,86.6,107081.0,72.5577,72.6917,72.5158,72.5242,107081.0
2018-10-09 10:55:00,86.6,86.79,86.57,86.57,39293.0,72.5242,72.6833,72.4991,72.4991,39293.0
2018-10-09 11:00:00,86.59,86.6,86.36,86.44,36918.0,72.5158,72.5242,72.3232,72.3902,36918.0
2018-10-09 11:05:00,86.44,86.51,86.17,86.17,39456.0,72.3902,72.4488,72.1641,72.1641,39456.0
2018-10-09 11:10:00,86.18,86.26,86.09,86.2,42654.0,72.1724,72.2394,72.0971,72.1892,42654.0
2018-10-09 11:15:00,86.21,86.21,86.01,86.1,26205.0,72.1976,72.1976,72.0301,72.1055,26205.0
2018-10-09 11:20:00,86.11,86.22,86.1,86.13,12841.0,72.1138,72.2059,72.1055,72.1306,12841.0
2018-10-09 11:25:00,86.14,86.19,86.13,86.13,15484.0,72.139,72.1808,72.1306,72.1306,15484.0
2018-10-09 11:30:00,86.14,86.15,86.01,86.01,14416.0,72.139,72.1473,72.0301,72.0301,14416.0
2018-10-09 11:35:00,86.02,86.18,85.99,86.13,19333.0,72.0385,72.1724,72.0133,72.1306,19333.0
2018-10-09 11:40:00,86.14,86.22,86.07,86.08,12200.0,72.139,72.2059,72.0803,72.0887,12200.0
2018-10-09 11:45:00,86.07,86.07,85.99,86.01,11835.0,72.0803,72.0803,72.0133,72.0301,11835.0
2018-10-09 11:50:00,86.01,86.17,86.01,86.11,30771.0,72.0301,72.1641,72.0301,72.1138,30771.0
2018-10-09 11:55:00,86.12,86.22,86.12,86.22,25496.0,72.1222,72.2059,72.1222,72.2059,25496.0
2018-10-09 12:00:00,86.22,86.29,86.18,86.21,20628.0,72.2059,72.2646,72.1724,72.1976,20628.0
2018-10-09 12:05:00,86.2,86.25,86.16,86.16,18366.0,72.1892,72.2311,72.1557,72.1557,18366.0
2018-10-09 12:10:00,86.17,86.2,86.09,86.11,19804.0,72.1641,72.1892,72.0971,72.1138,19804.0
2018-10-09 12:15:00,86.1,86.18,86.08,86.09,11141.0,72.1055,72.1724,72.0887,72.0971,11141.0
2018-10-09 12:20:00,86.09,86.09,86.01,86.01,9046.0,72.0971,72.0971,72.0301,72.0301,9046.0
2018-10-09 12:25:00,86.0,86.04,86.0,86.03,10473.0,72.0217,72.0552,72.0217,72.0468,10473.0
2018-10-09 12:30:00,86.02,86.06,85.98,86.01,21503.0,72.0385,72.072,72.005,72.0301,21503.0
2018-10-09 12:35:00,86.03,86.19,86.03,86.13,18981.0,72.0468,72.1808,72.0468,72.1306,18981.0
2018-10-09 12:40:00,86.13,86.13,86.01,86.01,14217.0,72.1306,72.1306,72.0301,72.0301,14217.0
2018-10-09 12:45:00,86.01,86.07,85.91,85.94,28569.0,72.0301,72.0803,71.9463,71.9715,28569.0
2018-10-09 12:50:00,85.95,85.98,85.87,85.87,20435.0,71.9798,72.005,71.9128,71.9128,20435.0
2018-10-09 12:55:00,85.86,85.9,85.78,85.79,25567.0,71.9045,71.938,71.8375,71.8458,25567.0
2018-10-09 13:00:00,85.79,85.79,85.66,85.69,31333.0,71.8458,71.8458,71.737,71.7621,31333.0
2018-10-09 13:05:00,85.68,85.7,85.59,85.6,18629.0,71.7537,71.7705,71.6783,71.6867,18629.0
2018-10-09 13:10:00,85.59,85.75,85.55,85.55,84399.0,71.6783,71.8123,71.6448,71.6448,84399.0
2018-10-09 13:15:00,85.53,85.63,85.52,85.57,27639.0,71.6281,71.7118,71.6197,71.6616,27639.0
2018-10-09 13:20:00,85.56,85.66,85.54,85.61,36431.0,71.6532,71.737,71.6365,71.6951,36431.0
2018-10-09 13:25:00,85.62,85.65,85.56,85.59,15587.0,71.7035,71.7286,71.6532,71.6783,15587.0
2018-10-09 13:30:00,85.6,85.65,85.56,85.61,13813.0,71.6867,71.7286,71.6532,71.6951,13813.0
2018-10-09 13:35:00,85.61,85.62,85.54,85.56,21306.0,71.6951,71.7035,71.6365,71.6532,21306.0
2018-10-09 13:40:00,85.57,85.63,85.52,85.55,10570.0,71.6616,71.7118,71.6197,71.6448,10570.0
2018-10-09 13:45:00,85.54,85.71,85.53,85.67,30847.0,71.6365,71.7788,71.6281,71.7453,30847.0
2018-10-09 13:50:00,85.67,85.73,85.65,85.73,18177.0,71.7453,71.7956,71.7286,71.7956,18177.0
2018-10-09 13:55:00,85.73,85.82,85.73,85.77,17926.0,71.7956,71.871,71.7956,71.8291,17926.0
2018-10-09 14:00:00,85.76,85.81,85.71,85.72,16832.0,71.8207,71.8626,71.7788,71.7872,16832.0
2018-10-09 14:05:00,85.72,85.76,85.67,85.76,15306.0,71.7872,71.8207,71.7453,71.8207,15306.0
2018-10-09 14:10:00,85.78,85.87,85.71,85.87,19158.0,71.8375,71.9128,71.7788,71.9128,19158.0
2018-10-09 14:15:00,85.89,85.92,85.79,85.8,14210.0,71.9296,71.9547,71.8458,71.8542,14210.0
2018-10-09 14:20:00,85.81,85.91,85.81,85.86,33340.0,71.8626,71.9463,71.8626,71.9045,33340.0
2018-10-09 14:25:00,85.84,85.97,85.84,85.96,22184.0,71.8877,71.9966,71.8877,71.9882,22184.0
2018-10-09 14:30:00,85.97,86.0,85.83,85.84,41888.0,71.9966,72.0217,71.8793,71.8877,41888.0
2018-10-09 14:35:00,85.82,85.82,85.74,85.8,28255.0,71.871,71.871,71.804,71.8542,28255.0
2018-10-09 14:40:00,85.8,85.83,85.74,85.76,20405.0,71.8542,71.8793,71.804,71.8207,20405.0
2018-10-09 14:45:00,85.77,85.79,85.73,85.76,20718.0,71.8291,71.8458,71.7956,71.8207,20718.0
2018-10-09 14:50:00,85.76,85.87,85.74,85.81,28101.0,71.8207,71.9128,71.804,71.8626,28101.0
2018-10-09 14:55:00,85.81,85.84,85.71,85.72,21942.0,71.8626,71.8877,71.7788,71.7872,21942.0
2018-10-09 15:00:00,85.72,85.77,85.63,85.64,28320.0,71.7872,71.8291,71.7118,71.7202,28320.0
2018-10-09 15:05:00,85.63,85.72,85.63,85.71,24909.0,71.7118,71.7872,71.7118,71.7788,24909.0
2018-10-09 15:10:00,85.7,85.72,85.65,85.69,26149.0,71.7705,71.7872,71.7286,71.7621,26149.0
2018-10-09 15:15:00,85.69,85.72,85.65,85.65,30038.0,71.7621,71.7872,71.7286,71.7286,30038.0
2018-10-09 15:20:00,85.65,85.68,85.56,85.59,33877.0,71.7286,71.7537,71.6532,71.6783,33877.0
2018-10-09 15:25:00,85.58,85.66,85.57,85.65,32995.0,71.67,71.737,71.6616,71.7286,32995.0
2018-10-09 15:30:00,85.64,85.66,85.57,85.66,37618.0,71.7202,71.737,71.6616,71.737,37618.0
2018-10-09 15:35:00,85.66,85.69,85.62,85.66,37840.0,71.737,71.7621,71.7035,71.737,37840.0
2018-10-09 15:40:00,85.65,85.66,85.61,85.62,55123.0,71.7286,71.737,71.6951,71.7035,55123.0
2018-10-09 15:45:00,85.63,85.81,85.62,85.8,77350.0,71.7118,71.8626,71.7035,71.8542,77350.0
2018-10-09 15:50:00,85.8,85.8,85.65,85.7,77441.0,71.8542,71.8542,71.7286,71.7705,77441.0
2018-10-09 15:55:00,85.69,85.7,85.62,85.65,152886.0,71.7621,71.7705,71.7035,71.7286,152886.0
2018-10-10 09:30:00,85.67,85.98,85.66,85.88,96610.0,71.7453,72.005,71.737,71.9212,96610.0
2018-10-10 09:35:00,85.84,85.94,85.7,85.93,34209.0,71.8877,71.9715,71.7705,71.9631,34209.0
2018-10-10 09:40:00,85.91,86.33,85.86,86.15,42423.0,71.9463,72.2981,71.9045,72.1473,42423.0
2018-10-10 09:45:00,86.15,86.24,85.99,86.02,78649.0,72.1473,72.2227,72.0133,72.0385,78649.0
2018-10-10 09:50:00,86.02,86.08,85.87,85.96,56943.0,72.0385,72.0887,71.9128,71.9882,56943.0
2018-10-10 09:55:00,85.94,86.08,85.91,86.02,34805.0,71.9715,72.0887,71.9463,72.0385,34805.0
2018-10-10 10:00:00,86.03,86.15,85.89,85.96,46910.0,72.0468,72.1473,71.9296,71.9882,46910.0
2018-10-10 10:05:00,85.95,86.45,85.95,86.45,58727.0,71.9798,72.3986,71.9798,72.3986,58727.0
2018-10-10 10:10:00,86.45,86.54,86.34,86.34,34559.0,72.3986,72.4739,72.3064,72.3064,34559.0
2018-10-10 10:15:00,86.31,86.66,86.31,86.65,34257.0,72.2813,72.5744,72.2813,72.5661,34257.0
2018-10-10 10:20:00,86.64,86.81,86.59,86.67,55947.0,72.5577,72.7,72.5158,72.5828,55947.0
2018-10-10 10:25:00,86.67,86.71,86.35,86.37,56083.0,72.5828,72.6163,72.3148,72.3316,56083.0
2018-10-10 10:30:00,86.37,86.52,86.27,86.32,64626.0,72.3316,72.4572,72.2478,72.2897,64626.0
2018-10-10 10:35:00,86.33,86.49,86.26,86.28,40547.0,72.2981,72.4321,72.2394,72.2562,40547.0
2018-10-10 10:40:00,86.29,86.36,86.22,86.25,42750.0,72.2646,72.3232,72.2059,72.2311,42750.0
2018-10-10 10:45:00,86.24,86.32,86.21,86.21,29236.0,72.2227,72.2897,72.1976,72.1976,29236.0
2018-10-10 10:50:00,86.21,86.27,86.11,86.14,30472.0,72.1976,72.2478,72.1138,72.139,30472.0
2018-10-10 10:55:00,86.13,86.14,86.04,86.09,37572.0,72.1306,72.139,72.0552,72.0971,37572.0
2018-10-10 11:00:00,86.08,86.13,85.98,86.13,71907.0,72.0887,72.1306,72.005,72.1306,71907.0
2018-10-10 11:05:00,86.12,86.21,86.1,86.2,35116.0,72.1222,72.1976,72.1055,72.1892,35116.0
2018-10-10 11:10:00,86.2,86.26,86.15,86.19,84716.0,72.1892,72.2394,72.1473,72.1808,84716.0
2018-10-10 11:15:00,86.19,86.24,86.07,86.07,80824.0,72.1808,72.2227,72.0803,72.0803,80824.0
2018-10-10 11:20:00,86.07,86.17,85.87,85.98,150016.0,72.0803,72.1641,71.9128,72.005,150016.0
2018-10-10 11:25:00,85.98,86.09,85.9,86.05,62045.0,72.005,72.0971,71.938,72.0636,62045.0
2018-10-10 11:30:00,86.06,86.08,85.87,85.93,35397.0,72.072,72.0887,71.9128,71.9631,35397.0
2018-10-10 11:35:00,85.91,86.06,85.89,85.95,38720.0,71.9463,72.072,71.9296,71.9798,38720.0
2018-10-10 11:40:00,85.93,86.18,85.92,86.14,28248.0,71.9631,72.1724,71.9547,72.139,28248.0
2018-10-10 11:45:00,86.13,86.3,86.11,86.29,44170.0,72.1306,72.2729,72.1138,72.2646,44170.0
2018-10-10 11:50:00,86.3,86.32,86.24,86.25,20093.0,72.2729,72.2897,72.2227,72.2311,20093.0
2018-10-10 11:55:00,86.24,86.24,86.13,86.16,23691.0,72.2227,72.2227,72.1306,72.1557,23691.0
2018-10-10 12:00:00,86.15,86.36,86.14,86.32,40023.0,72.1473,72.3232,72.139,72.2897,40023.0
2018-10-10 12:05:00,86.33,86.33,86.12,86.18,32308.0,72.2981,72.2981,72.1222,72.1724,32308.0
2018-10-10 12:10:00,86.19,86.32,86.18,86.25,42716.0,72.1808,72.2897,72.1724,72.2311,42716.0
2018-10-10 12:15:00,86.24,86.43,86.24,86.42,29526.0,72.2227,72.3818,72.2227,72.3734,29526.0
2018-10-10 12:20:00,86.41,86.42,86.19,86.2,24702.0,72.3651,72.3734,72.1808,72.1892,24702.0
2018-10-10 12:25:00,86.2,86.2,86.08,86.08,21738.0,72.1892,72.1892,72.0887,72.0887,21738.0
2018-10-10 12:30:00,86.07,86.11,86.0,86.04,24861.0,72.0803,72.1138,72.0217,72.0552,24861.0
2018-10-10 12:35:00,86.03,86.05,85.89,85.9,27098.0,72.0468,72.0636,71.9296,71.938,27098.0
2018-10-10 12:40:00,85.91,85.99,85.89,85.93,25411.0,71.9463,72.0133,71.9296,71.9631,25411.0
2018-10-10 12:45:00,85.92,86.01,85.91,85.98,18636.0,71.9547,72.0301,71.9463,72.005,18636.0
2018-10-10 12:50:00,85.98,86.05,85.92,85.94,18373.0,72.005,72.0636,71.9547,71.9715,18373.0
2018-10-10 12:55:00,85.94,85.98,85.82,85.83,15264.0,71.9715,72.005,71.871,71.8793,15264.0
2018-10-10 13:00:00,85.83,85.83,85.67,85.7,109326.0,71.8793,71.8793,71.7453,71.7705,109326.0
2018-10-10 13:05:00,85.69,85.84,85.68,85.84,36908.0,71.7621,71.8877,71.7537,71.8877,36908.0
2018-10-10 13:10:00,85.83,85.95,85.81,85.91,19687.0,71.8793,71.9798,71.8626,71.9463,19687.0
2018-10-10 13:15:00,85.92,85.96,85.85,85.95,17991.0,71.9547,71.9882,71.8961,71.9798,17991.0
2018-10-10 13:20:00,85.95,85.95,85.86,85.93,18973.0,71.9798,71.9798,71.9045,71.9631,18973.0
2018-10-10 13:25:00,85.93,85.93,85.8,85.83,21070.0,71.9631,71.9631,71.8542,71.8793,21070.0
2018-10-10 13:30:00,85.85,85.93,85.79,85.93,17134.0,71.8961,71.9631,71.8458,71.9631,17134.0
2018-10-10 13:35:00,85.93,85.96,85.85,85.92,30375.0,71.9631,71.9882,71.8961,71.9547,30375.0
2018-10-10 13:40:00,85.94,85.96,85.85,85.92,23502.0,71.9715,71.9882,71.8961,71.9547,23502.0
2018-10-10 13:45:00,85.92,86.04,85.92,85.98,24838.0,71.9547,72.0552,71.9547,72.005,24838.0
2018-10-10 13:50:00,85.97,86.03,85.94,86.01,16697.0,71.9966,72.0468,71.9715,72.0301,16697.0
2018-10-10 13:55:00,86.0,86.0,85.9,85.96,14092.0,72.0217,72.0217,71.938,71.9882,14092.0
2018-10-10 14:00:00,85.95,85.99,85.86,85.9,19004.0,71.9798,72.0133,71.9045,71.938,19004.0
2018-10-10 14:05:00,85.89,85.9,85.78,85.83,33754.0,71.9296,71.938,71.8375,71.8793,33754.0
2018-10-10 14:10:00,85.84,85.92,85.75,85.81,36964.0,71.8877,71.9547,71.8123,71.8626,36964.0
2018-10-10 14:15:00,85.81,85.94,85.8,85.84,21666.0,71.8626,71.9715,71.8542,71.8877,21666.0
2018-10-10 14:20:00,85.85,85.97,85.8,85.97,47953.0,71.8961,71.9966,71.8542,71.9966,47953.0
2018-10-10 14:25:00,85.96,86.04,85.91,86.0,100376.0,71.9882,72.0552,71.9463,72.0217,100376.0
2018-10-10 14:30:00,86.0,86.09,85.99,86.04,38650.0,72.0217,72.0971,72.0133,72.0552,38650.0
2018-10-10 14:35:00,86.03,86.09,85.99,86.07,59066.0,72.0468,72.0971,72.0133,72.0803,59066.0
2018-10-10 14:40:00,86.07,86.08,85.94,85.96,29216.0,72.0803,72.0887,71.9715,71.9882,29216.0
2018-10-10 14:45:00,85.95,86.04,85.93,86.02,27506.0,71.9798,72.0552,71.9631,72.0385,27506.0
2018-10-10 14:50:00,86.02,86.08,85.99,86.05,22248.0,72.0385,72.0887,72.0133,72.0636,22248.0
2018-10-10 14:55:00,86.05,86.06,85.98,86.03,34148.0,72.0636,72.072,72.005,72.0468,34148.0
2018-10-10 15:00:00,86.02,86.02,85.87,85.88,36237.0,72.0385,72.0385,71.9128,71.9212,36237.0
2018-10-10 15:05:00,85.87,85.91,85.78,85.83,36770.0,71.9128,71.9463,71.8375,71.8793,36770.0
2018-10-10 15:10:00,85.83,85.84,85.68,85.7,60978.0,71.8793,71.8877,71.7537,71.7705,60978.0
2018-10-10 15:15:00,85.71,85.81,85.7,85.77,73566.0,71.7788,71.8626,71.7705,71.8291,73566.0
2018-10-10 15:20:00,85.77,85.99,85.77,85.98,73945.0,71.8291,72.0133,71.8291,72.005,73945.0
2018-10-10 15:25:00,85.98,86.05,85.92,86.03,59643.0,72.005,72.0636,71.9547,72.0468,59643.0
2018-10-10 15:30:00,86.03,86.03,85.78,85.79,77883.0,72.0468,72.0468,71.8375,71.8458,77883.0
2018-10-10 15:35:00,85.78,85.79,85.71,85.73,73397.0,71.8375,71.8458,71.7788,71.7956,73397.0
2018-10-10 15:40:00,85.73,85.74,85.56,85.63,126476.0,71.7956,71.804,71.6532,71.7118,126476.0
2018-10-10 15:45:00,85.62,85.83,85.41,85.71,137325.0,71.7035,71.8793,71.5276,71.7788,137325.0
2018-10-10 15:50:00,85.7,85.71,85.33,85.36,119150.0,71.7705,71.7788,71.4606,71.4857,119150.0
2018-10-10 15:55:00,85.35,85.37,85.06,85.2,326141.0,71.4774,71.4941,71.2345,71.3517,326141.0
2018-10-11 09:30:00,85.42,86.01,85.42,85.79,112160.0,71.536,72.0301,71.536,71.8458,112160.0
2018-10-11 09:35:00,85.8,86.04,85.64,85.73,45034.0,71.8542,72.0552,71.7202,71.7956,45034.0
2018-10-11 09:40:00,85.73,85.95,85.7,85.83,52092.0,71.7956,71.9798,71.7705,71.8793,52092.0
2018-10-11 09:45:00,85.83,86.13,85.79,86.08,61888.0,71.8793,72.1306,71.8458,72.0887,61888.0
2018-10-11 09:50:00,86.08,86.1,85.84,85.93,57994.0,72.0887,72.1055,71.8877,71.9631,57994.0
2018-10-11 09:55:00,85.92,86.01,85.83,85.97,31886.0,71.9547,72.0301,71.8793,71.9966,31886.0
2018-10-11 10:00:00,85.97,86.04,85.83,85.85,45126.0,71.9966,72.0552,71.8793,71.8961,45126.0
2018-10-11 10:05:00,85.86,86.0,85.83,85.9,52786.0,71.9045,72.0217,71.8793,71.938,52786.0
2018-10-11 10:10:00,85.9,85.92,85.55,85.55,114649.0,71.938,71.9547,71.6448,71.6448,114649.0
2018-10-11 10:15:00,85.52,85.56,85.25,85.44,60770.0,71.6197,71.6532,71.3936,71.5527,60770.0
2018-10-11 10:20:00,85.44,85.44,85.1,85.1,84058.0,71.5527,71.5527,71.268,71.268,84058.0
2018-10-11 10:25:00,85.1,85.23,85.05,85.22,43984.0,71.268,71.3769,71.2261,71.3685,43984.0
2018-10-11 10:30:00,85.2,85.26,85.08,85.12,66743.0,71.3517,71.402,71.2512,71.2847,66743.0
2018-10-11 10:35:00,85.11,85.22,84.98,85.05,80009.0,71.2764,71.3685,71.1675,71.2261,80009.0
2018-10-11 10:40:00,85.05,85.16,84.96,84.96,32191.0,71.2261,71.3182,71.1507,71.1507,32191.0
2018-10-11 10:45:00,84.97,85.0,84.83,84.83,31580.0,71.1591,71.1842,71.0419,71.0419,31580.0
2018-10-11 10:50:00,84.82,84.9,84.66,84.69,48963.0,71.0335,71.1005,70.8995,70.9246,48963.0
2018-10-11 10:55:00,84.69,84.7,84.6,84.61,54913.0,70.9246,70.933,70.8493,70.8576,54913.0
2018-10-11 11:00:00,84.6,84.6,84.15,84.22,50538.0,70.8493,70.8493,70.4724,70.531,50538.0
2018-10-11 11:05:00,84.21,84.38,84.2,84.28,37628.0,70.5226,70.665,70.5143,70.5813,37628.0
2018-10-11 11:10:00,84.26,84.29,84.12,84.12,38358.0,70.5645,70.5896,70.4473,70.4473,38358.0
2018-10-11 11:15:00,84.11,84.34,84.1,84.23,81431.0,70.4389,70.6315,70.4305,70.5394,81431.0
2018-10-11 11:20:00,84.23,84.45,84.22,84.37,60387.0,70.5394,70.7236,70.531,70.6566,60387.0
2018-10-11 11:25:00,84.36,84.49,84.34,84.37,57054.0,70.6483,70.7571,70.6315,70.6566,57054.0
2018-10-11 11:30:00,84.4,84.55,84.36,84.53,38686.0,70.6818,70.8074,70.6483,70.7906,38686.0
2018-10-11 11:35:00,84.53,84.53,84.27,84.4,73988.0,70.7906,70.7906,70.5729,70.6818,73988.0
2018-10-11 11:40:00,84.43,84.59,84.43,84.53,35209.0,70.7069,70.8409,70.7069,70.7906,35209.0
2018-10-11 11:45:00,84.54,84.65,84.45,84.61,30455.0,70.799,70.8911,70.7236,70.8576,30455.0
2018-10-11 11:50:00,84.61,84.72,84.44,84.65,34604.0,70.8576,70.9498,70.7153,70.8911,34604.0
2018-10-11 11:55:00,84.66,84.71,84.59,84.61,29509.0,70.8995,70.9414,70.8409,70.8576,29509.0
2018-10-11 12:00:00,84.61,84.7,84.57,84.7,24074.0,70.8576,70.933,70.8241,70.933,24074.0
2018-10-11 12:05:00,84.72,84.74,84.6,84.62,45572.0,70.9498,70.9665,70.8493,70.866,45572.0
2018-10-11 12:10:00,84.63,84.77,84.62,84.76,21909.0,70.8744,70.9916,70.866,70.9833,21909.0
2018-10-11 12:15:00,84.76,84.91,84.74,84.91,29231.0,70.9833,71.1089,70.9665,71.1089,29231.0
2018-10-11 12:20:00,84.91,85.0,84.9,84.98,29479.0,71.1089,71.1842,71.1005,71.1675,29479.0
2018-10-11 12:25:00,85.0,85.0,84.88,84.88,17081.0,71.1842,71.1842,71.0837,71.0837,17081.0
2018-10-11 12:30:00,84.87,84.96,84.79,84.8,23748.0,71.0754,71.1507,71.0084,71.0168,23748.0
2018-10-11 12:35:00,84.81,84.88,84.78,84.79,25100.0,71.0251,71.0837,71.0,71.0084,25100.0
2018-10-11 12:40:00,84.79,84.89,84.76,84.87,24165.0,71.0084,71.0921,70.9833,71.0754,24165.0
2018-10-11 12:45:00,84.87,84.9,84.57,84.58,32782.0,71.0754,71.1005,70.8241,70.8325,32782.0
2018-10-11 12:50:00,84.6,84.64,84.57,84.62,28863.0,70.8493,70.8828,70.8241,70.866,28863.0
2018-10-11 12:55:00,84.61,84.66,84.52,84.65,15455.0,70.8576,70.8995,70.7823,70.8911,15455.0
2018-10-11 13:00:00,84.65,84.65,84.46,84.5,17258.0,70.8911,70.8911,70.732,70.7655,17258.0
2018-10-11 13:05:00,84.48,84.64,84.48,84.58,14106.0,70.7488,70.8828,70.7488,70.8325,14106.0
2018-10-11 13:10:00,84.58,84.75,84.56,84.72,16659.0,70.8325,70.9749,70.8158,70.9498,16659.0
2018-10-11 13:15:00,84.74,84.82,84.73,84.76,11417.0,70.9665,71.0335,70.9581,70.9833,11417.0
2018-10-11 13:20:00,84.77,84.77,84.66,84.66,14023.0,70.9916,70.9916,70.8995,70.8995,14023.0
2018-10-11 13:25:00,84.64,84.69,84.59,84.65,18411.0,70.8828,70.9246,70.8409,70.8911,18411.0
2018-10-11 13:30:00,84.65,84.71,84.49,84.53,36433.0,70.8911,70.9414,70.7571,70.7906,36433.0
2018-10-11 13:35:00,84.54,84.57,84.48,84.52,16162.0,70.799,70.8241,70.7488,70.7823,16162.0
2018-10-11 13:40:00,84.52,84.56,84.33,84.34,16106.0,70.7823,70.8158,70.6231,70.6315,16106.0
2018-10-11 13:45:00,84.34,84.42,84.28,84.28,31625.0,70.6315,70.6985,70.5813,70.5813,31625.0
2018-10-11 13:50:00,84.27,84.31,84.19,84.31,24975.0,70.5729,70.6064,70.5059,70.6064,24975.0
2018-10-11 13:55:00,84.31,84.45,84.28,84.44,20017.0,70.6064,70.7236,70.5813,70.7153,20017.0
2018-10-11 14:00:00,84.44,84.46,84.24,84.33,18493.0,70.7153,70.732,70.5478,70.6231,18493.0
2018-10-11 14:05:00,84.31,84.38,84.27,84.29,29057.0,70.6064,70.665,70.5729,70.5896,29057.0
2018-10-11 14:10:00,84.29,84.33,84.07,84.15,22961.0,70.5896,70.6231,70.4054,70.4724,22961.0
2018-10-11 14:15:00,84.18,84.29,84.17,84.22,59165.0,70.4975,70.5896,70.4892,70.531,59165.0
2018-10-11 14:20:00,84.22,84.29,84.1,84.12,27860.0,70.531,70.5896,70.4305,70.4473,27860.0
2018-10-11 14:25:00,84.09,84.11,83.97,83.98,33219.0,70.4222,70.4389,70.3217,70.33,33219.0
2018-10-11 14:30:00,83.99,83.99,83.74,83.75,44382.0,70.3384,70.3384,70.129,70.1374,44382.0
2018-10-11 14:35:00,83.74,83.74,83.4,83.59,62682.0,70.129,70.129,69.8443,70.0034,62682.0
2018-10-11 14:40:00,83.59,83.59,83.03,83.06,67053.0,70.0034,70.0034,69.5344,69.5596,67053.0
2018-10-11 14:45:00,83.03,83.4,82.7,83.31,103418.0,69.5344,69.8443,69.2581,69.7689,103418.0
2018-10-11 14:50:00,83.32,83.53,83.2,83.31,53195.0,69.7773,69.9532,69.6768,69.7689,53195.0
2018-10-11 14:55:00,83.33,83.42,83.17,83.4,61719.0,69.7857,69.8611,69.6517,69.8443,61719.0
2018-10-11 15:00:00,83.39,83.61,83.2,83.58,54986.0,69.8359,70.0202,69.6768,69.995,54986.0
2018-10-11 15:05:00,83.58,83.59,83.26,83.3,48229.0,69.995,70.0034,69.7271,69.7606,48229.0
2018-10-11 15:10:00,83.29,83.64,83.18,83.56,61380.0,69.7522,70.0453,69.6601,69.9783,61380.0
2018-10-11 15:15:00,83.53,83.93,83.48,83.83,60565.0,69.9532,70.2882,69.9113,70.2044,60565.0
2018-10-11 15:20:00,83.86,83.92,83.63,83.79,40245.0,70.2295,70.2798,70.0369,70.1709,40245.0
2018-10-11 15:25:00,83.81,83.83,83.62,83.64,36486.0,70.1877,70.2044,70.0285,70.0453,36486.0
2018-10-11 15:30:00,83.63,83.64,83.45,83.5,57481.0,70.0369,70.0453,69.8862,69.9281,57481.0
2018-10-11 15:35:00,83.5,83.61,83.3,83.45,99471.0,69.9281,70.0202,69.7606,69.8862,99471.0
2018-10-11 15:40:00,83.43,83.52,83.27,83.3,98158.0,69.8694,69.9448,69.7354,69.7606,98158.0
2018-10-11 15:45:00,83.25,83.33,82.89,82.9,105843.0,69.7187,69.7857,69.4172,69.4256,105843.0
2018-10-11 15:50:00,82.9,83.18,82.85,83.0,154653.0,69.4256,69.6601,69.3837,69.5093,154653.0
2018-10-11 15:55:00,82.99,83.11,82.76,82.8,255138.0,69.5009,69.6014,69.3083,69.3418,255138.0
2018-10-12 09:30:00,84.09,84.12,83.77,84.06,121327.0,70.4222,70.4473,70.1542,70.397,121327.0
2018-10-12 09:35:00,84.02,84.38,83.96,84.07,62793.0,70.3635,70.665,70.3133,70.4054,62793.0
2018-10-12 09:40:00,84.09,84.76,84.09,84.67,73930.0,70.4222,70.9833,70.4222,70.9079,73930.0
2018-10-12 09:45:00,84.73,85.06,84.73,84.87,126049.0,70.9581,71.2345,70.9581,71.0754,126049.0
2018-10-12 09:50:00,84.87,84.96,84.71,84.92,60705.0,71.0754,71.1507,70.9414,71.1172,60705.0
2018-10-12 09:55:00,84.91,85.1,84.81,85.08,113636.0,71.1089,71.268,71.0251,71.2512,113636.0
2018-10-12 10:00:00,85.06,85.28,85.04,85.28,80768.0,71.2345,71.4187,71.2177,71.4187,80768.0
2018-10-12 10:05:00,85.27,85.43,85.19,85.41,41258.0,71.4104,71.5444,71.3434,71.5276,41258.0
2018-10-12 10:10:00,85.42,85.54,85.18,85.19,74666.0,71.536,71.6365,71.335,71.3434,74666.0
2018-10-12 10:15:00,85.19,85.25,85.0,85.17,67642.0,71.3434,71.3936,71.1842,71.3266,67642.0
2018-10-12 10:20:00,85.15,85.26,85.09,85.26,30971.0,71.3099,71.402,71.2596,71.402,30971.0
2018-10-12 10:25:00,85.26,85.36,85.18,85.18,44538.0,71.402,71.4857,71.335,71.335,44538.0
2018-10-12 10:30:00,85.13,85.31,85.13,85.31,40002.0,71.2931,71.4439,71.2931,71.4439,40002.0
2018-10-12 10:35:00,85.31,85.56,85.3,85.44,68604.0,71.4439,71.6532,71.4355,71.5527,68604.0
2018-10-12 10:40:00,85.45,85.52,85.37,85.51,37784.0,71.5611,71.6197,71.4941,71.6113,37784.0
2018-10-12 10:45:00,85.51,85.6,85.41,85.53,55261.0,71.6113,71.6867,71.5276,71.6281,55261.0
2018-10-12 10:50:00,85.52,85.72,85.52,85.72,33624.0,71.6197,71.7872,71.6197,71.7872,33624.0
2018-10-12 10:55:00,85.74,85.75,85.61,85.65,44984.0,71.804,71.8123,71.6951,71.7286,44984.0
2018-10-12 11:00:00,85.64,85.7,85.56,85.6,39691.0,71.7202,71.7705,71.6532,71.6867,39691.0
2018-10-12 11:05:00,85.6,85.68,85.49,85.63,47809.0,71.6867,71.7537,71.5946,71.7118,47809.0
2018-10-12 11:10:00,85.64,85.76,85.62,85.74,24404.0,71.7202,71.8207,71.7035,71.804,24404.0
2018-10-12 11:15:00,85.75,85.76,85.57,85.62,44563.0,71.8123,71.8207,71.6616,71.7035,44563.0
2018-10-12 11:20:00,85.61,85.69,85.59,85.59,24990.0,71.6951,71.7621,71.6783,71.6783,24990.0
2018-10-12 11:25:00,85.58,85.58,85.25,85.3,50335.0,71.67,71.67,71.3936,71.4355,50335.0
2018-10-12 11:30:00,85.28,85.56,85.27,85.55,29258.0,71.4187,71.6532,71.4104,71.6448,29258.0
2018-10-12 11:35:00,85.55,85.55,85.41,85.45,45945.0,71.6448,71.6448,71.5276,71.5611,45945.0
2018-10-12 11:40:00,85.44,85.45,85.27,85.35,34213.0,71.5527,71.5611,71.4104,71.4774,34213.0
2018-10-12 11:45:00,85.32,85.45,85.19,85.45,36055.0,71.4522,71.5611,71.3434,71.5611,36055.0
2018-10-12 11:50:00,85.45,85.57,85.39,85.5,30386.0,71.5611,71.6616,71.5109,71.603,30386.0
2018-10-12 11:55:00,85.5,85.67,85.49,85.6,20541.0,71.603,71.7453,71.5946,71.6867,20541.0
2018-10-12 12:00:00,85.61,85.61,85.32,85.34,40861.0,71.6951,71.6951,71.4522,71.469,40861.0
2018-10-12 12:05:00,85.36,85.45,85.31,85.42,33000.0,71.4857,71.5611,71.4439,71.536,33000.0
2018-10-12 12:10:00,85.42,85.52,85.34,85.43,30736.0,71.536,71.6197,71.469,71.5444,30736.0
2018-10-12 12:15:00,85.43,85.44,85.24,85.27,32567.0,71.5444,71.5527,71.3852,71.4104,32567.0
2018-10-12 12:20:00,85.26,85.3,85.19,85.26,26499.0,71.402,71.4355,71.3434,71.402,26499.0
2018-10-12 12:25:00,85.28,85.28,85.0,85.07,40304.0,71.4187,71.4187,71.1842,71.2429,40304.0
2018-10-12 12:30:00,85.05,85.12,85.01,85.02,39783.0,71.2261,71.2847,71.1926,71.201,39783.0
2018-10-12 12:35:00,85.02,85.05,84.91,84.95,53213.0,71.201,71.2261,71.1089,71.1424,53213.0
2018-10-12 12:40:00,84.96,84.99,84.82,84.88,41417.0,71.1507,71.1759,71.0335,71.0837,41417.0
2018-10-12 12:45:00,84.88,84.97,84.77,84.81,48961.0,71.0837,71.1591,70.9916,71.0251,48961.0
2018-10-12 12:50:00,84.77,84.93,84.74,84.93,51702.0,70.9916,71.1256,70.9665,71.1256,51702.0
2018-10-12 12:55:00,84.92,85.18,84.92,85.16,62928.0,71.1172,71.335,71.1172,71.3182,62928.0
2018-10-12 13:00:00,85.15,85.24,85.09,85.21,33573.0,71.3099,71.3852,71.2596,71.3601,33573.0
2018-10-12 13:05:00,85.21,85.31,85.19,85.31,35160.0,71.3601,71.4439,71.3434,71.4439,35160.0
2018-10-12 13:10:00,85.31,85.43,85.22,85.23,31857.0,71.4439,71.5444,71.3685,71.3769,31857.0
2018-10-12 13:15:00,85.24,85.28,85.04,85.12,41572.0,71.3852,71.4187,71.2177,71.2847,41572.0
2018-10-12 13:20:00,85.12,85.19,85.1,85.13,19850.0,71.2847,71.3434,71.268,71.2931,19850.0
2018-10-12 13:25:00,85.13,85.18,84.93,84.94,39684.0,71.2931,71.335,71.1256,71.134,39684.0
2018-10-12 13:30:00,84.94,84.94,84.8,84.86,37364.0,71.134,71.134,71.0168,71.067,37364.0
2018-10-12 13:35:00,84.87,84.87,84.69,84.84,30585.0,71.0754,71.0754,70.9246,71.0503,30585.0
2018-10-12 13:40:00,84.85,84.93,84.74,84.83,30543.0,71.0586,71.1256,70.9665,71.0419,30543.0
2018-10-12 13:45:00,84.81,85.09,84.8,85.07,56245.0,71.0251,71.2596,71.0168,71.2429,56245.0
2018-10-12 13:50:00,85.06,85.06,84.89,85.03,20389.0,71.2345,71.2345,71.0921,71.2094,20389.0
2018-10-12 13:55:00,85.0,85.02,84.84,84.88,15766.0,71.1842,71.201,71.0503,71.0837,15766.0
2018-10-12 14:00:00,84.88,84.89,84.66,84.71,20096.0,71.0837,71.0921,70.8995,70.9414,20096.0
2018-10-12 14:05:00,84.71,84.79,84.57,84.59,23299.0,70.9414,71.0084,70.8241,70.8409,23299.0
2018-10-12 14:10:00,84.6,84.6,84.47,84.48,39482.0,70.8493,70.8493,70.7404,70.7488,39482.0
2018-10-12 14:15:00,84.45,84.73,84.45,84.72,31642.0,70.7236,70.9581,70.7236,70.9498,31642.0
2018-10-12 14:20:00,84.73,84.76,84.46,84.49,35438.0,70.9581,70.9833,70.732,70.7571,35438.0
2018-10-12 14:25:00,84.48,84.69,84.44,84.68,28733.0,70.7488,70.9246,70.7153,70.9163,28733.0
2018-10-12 14:30:00,84.67,84.69,84.56,84.59,32806.0,70.9079,70.9246,70.8158,70.8409,32806.0
2018-10-12 14:35:00,84.59,84.71,84.59,84.66,48489.0,70.8409,70.9414,70.8409,70.8995,48489.0
2018-10-12 14:40:00,84.65,84.7,84.46,84.51,35209.0,70.8911,70.933,70.732,70.7739,35209.0
2018-10-12 14:45:00,84.5,84.58,84.47,84.5,24246.0,70.7655,70.8325,70.7404,70.7655,24246.0
2018-10-12 14:50:00,84.5,84.76,84.48,84.74,28571.0,70.7655,70.9833,70.7488,70.9665,28571.0
2018-10-12 14:55:00,84.74,84.78,84.63,84.66,41292.0,70.9665,71.0,70.8744,70.8995,41292.0
2018-10-12 15:00:00,84.66,84.68,84.51,84.59,30597.0,70.8995,70.9163,70.7739,70.8409,30597.0
2018-10-12 15:05:00,84.59,84.79,84.59,84.76,35665.0,70.8409,71.0084,70.8409,70.9833,35665.0
2018-10-12 15:10:00,84.79,84.89,84.72,84.76,36417.0,71.0084,71.0921,70.9498,70.9833,36417.0
2018-10-12 15:15:00,84.75,84.77,84.62,84.69,36875.0,70.9749,70.9916,70.866,70.9246,36875.0
2018-10-12 15:20:00,84.7,84.74,84.64,84.7,52890.0,70.933,70.9665,70.8828,70.933,52890.0
2018-10-12 15:25:00,84.71,84.9,84.7,84.9,103186.0,70.9414,71.1005,70.933,71.1005,103186.0
2018-10-12 15:30:00,84.88,84.89,84.74,84.84,65815.0,71.0837,71.0921,70.9665,71.0503,65815.0
2018-10-12 15:35:00,84.84,84.85,84.6,84.64,88594.0,71.0503,71.0586,70.8493,70.8828,88594.0
2018-10-12 15:40:00,84.64,84.79,84.63,84.76,111276.0,70.8828,71.0084,70.8744,70.9833,111276.0
2018-10-12 15:45:00,84.76,84.84,84.72,84.8,170350.0,70.9833,71.0503,70.9498,71.0168,170350.0
2018-10-12 15:50:00,84.82,84.91,84.69,84.7,200706.0,71.0335,71.1089,70.9246,70.933,200706.0
2018-10-12 15:55:00,84.71,84.82,84.6,84.62,279588.0,70.9414,71.0335,70.8493,70.866,279588.0
2018-10-15 09:30:00,84.56,84.94,84.32,84.92,77486.0,70.8158,71.134,70.6148,71.1172,77486.0
2018-10-15 09:35:00,84.84,85.11,84.58,84.65,39364.0,71.0503,71.2764,70.8325,70.8911,39364.0
2018-10-15 09:40:00,84.7,84.95,84.62,84.78,18353.0,70.933,71.1424,70.866,71.0,18353.0
2018-10-15 09:45:00,84.79,84.9,84.71,84.75,36707.0,71.0084,71.1005,70.9414,70.9749,36707.0
2018-10-15 09:50:00,84.75,84.77,84.49,84.54,17323.0,70.9749,70.9916,70.7571,70.799,17323.0
2018-10-15 09:55:00,84.52,84.76,84.38,84.7,23707.0,70.7823,70.9833,70.665,70.933,23707.0
2018-10-15 10:00:00,84.69,84.85,84.6,84.65,16224.0,70.9246,71.0586,70.8493,70.8911,16224.0
2018-10-15 10:05:00,84.66,84.72,84.54,84.56,11461.0,70.8995,70.9498,70.799,70.8158,11461.0
2018-10-15 10:10:00,84.51,84.84,84.5,84.61,41745.0,70.7739,71.0503,70.7655,70.8576,41745.0
2018-10-15 10:15:00,84.63,84.75,84.61,84.63,12258.0,70.8744,70.9749,70.8576,70.8744,12258.0
2018-10-15 10:20:00,84.65,84.83,84.65,84.82,10238.0,70.8911,71.0419,70.8911,71.0335,10238.0
2018-10-15 10:25:00,84.83,85.07,84.82,85.05,38996.0,71.0419,71.2429,71.0335,71.2261,38996.0
2018-10-15 10:30:00,85.02,85.31,85.0,85.28,36912.0,71.201,71.4439,71.1842,71.4187,36912.0
2018-10-15 10:35:00,85.26,85.3,85.13,85.19,25145.0,71.402,71.4355,71.2931,71.3434,25145.0
2018-10-15 10:40:00,85.19,85.27,84.97,84.97,17593.0,71.3434,71.4104,71.1591,71.1591,17593.0
2018-10-15 10:45:00,84.98,85.07,84.84,84.97,75331.0,71.1675,71.2429,71.0503,71.1591,75331.0
2018-10-15 10:50:00,84.9,85.02,84.88,84.94,17553.0,71.1005,71.201,71.0837,71.134,17553.0
2018-10-15 10:55:00,84.95,85.05,84.94,84.94,9813.0,71.1424,71.2261,71.134,71.134,9813.0
2018-10-15 11:00:00,84.94,85.06,84.83,84.88,23182.0,71.134,71.2345,71.0419,71.0837,23182.0
2018-10-15 11:05:00,84.88,84.97,84.81,84.84,16700.0,71.0837,71.1591,71.0251,71.0503,16700.0
2018-10-15 11:10:00,84.82,84.96,84.82,84.91,16045.0,71.0335,71.1507,71.0335,71.1089,16045.0
2018-10-15 11:15:00,84.91,85.0,84.8,84.82,28247.0,71.1089,71.1842,71.0168,71.0335,28247.0
2018-10-15 11:20:00,84.84,85.06,84.83,85.05,32489.0,71.0503,71.2345,71.0419,71.2261,32489.0
2018-10-15 11:25:00,85.04,85.15,84.94,85.09,13971.0,71.2177,71.3099,71.134,71.2596,13971.0
2018-10-15 11:30:00,85.12,85.18,85.0,85.01,15511.0,71.2847,71.335,71.1842,71.1926,15511.0
2018-10-15 11:35:00,85.0,85.11,84.97,84.99,14314.0,71.1842,71.2764,71.1591,71.1759,14314.0
2018-10-15 11:40:00,84.98,85.02,84.93,84.98,29456.0,71.1675,71.201,71.1256,71.1675,29456.0
2018-10-15 11:45:00,84.98,85.06,84.87,84.87,25915.0,71.1675,71.2345,71.0754,71.0754,25915.0
2018-10-15 11:50:00,84.85,84.9,84.66,84.66,17777.0,71.0586,71.1005,70.8995,70.8995,17777.0
2018-10-15 11:55:00,84.66,84.71,84.48,84.52,24057.0,70.8995,70.9414,70.7488,70.7823,24057.0
2018-10-15 12:00:00,84.52,84.62,84.44,84.61,30242.0,70.7823,70.866,70.7153,70.8576,30242.0
2018-10-15 12:05:00,84.6,84.62,84.5,84.51,23336.0,70.8493,70.866,70.7655,70.7739,23336.0
2018-10-15 12:10:00,84.49,84.52,84.45,84.5,15487.0,70.7571,70.7823,70.7236,70.7655,15487.0
2018-10-15 12:15:00,84.47,84.58,84.46,84.56,27080.0,70.7404,70.8325,70.732,70.8158,27080.0
2018-10-15 12:20:00,84.57,84.63,84.55,84.62,12298.0,70.8241,70.8744,70.8074,70.866,12298.0
2018-10-15 12:25:00,84.64,84.66,84.59,84.59,12429.0,70.8828,70.8995,70.8409,70.8409,12429.0
2018-10-15 12:30:00,84.61,84.73,84.54,84.71,37924.0,70.8576,70.9581,70.799,70.9414,37924.0
2018-10-15 12:35:00,84.71,84.78,84.68,84.68,11284.0,70.9414,71.0,70.9163,70.9163,11284.0
2018-10-15 12:40:00,84.7,84.73,84.58,84.61,15489.0,70.933,70.9581,70.8325,70.8576,15489.0
2018-10-15 12:45:00,84.62,84.69,84.59,84.68,14667.0,70.866,70.9246,70.8409,70.9163,14667.0
2018-10-15 12:50:00,84.7,84.77,84.68,84.68,12080.0,70.933,70.9916,70.9163,70.9163,12080.0
2018-10-15 12:55:00,84.69,84.72,84.65,84.66,15806.0,70.9246,70.9498,70.8911,70.8995,15806.0
2018-10-15 13:00:00,84.67,84.9,84.67,84.89,17404.0,70.9079,71.1005,70.9079,71.0921,17404.0
2018-10-15 13:05:00,84.9,84.95,84.86,84.9,16124.0,71.1005,71.1424,71.067,71.1005,16124.0
2018-10-15 13:10:00,84.89,84.95,84.85,84.91,21046.0,71.0921,71.1424,71.0586,71.1089,21046.0
2018-10-15 13:15:00,84.91,84.93,84.86,84.88,15647.0,71.1089,71.1256,71.067,71.0837,15647.0
2018-10-15 13:20:00,84.89,84.89,84.71,84.72,14900.0,71.0921,71.0921,70.9414,70.9498,14900.0
2018-10-15 13:25:00,84.73,84.81,84.7,84.8,15947.0,70.9581,71.0251,70.933,71.0168,15947.0
2018-10-15 13:30:00,84.82,85.01,84.8,84.98,16829.0,71.0335,71.1926,71.0168,71.1675,16829.0
2018-10-15 13:35:00,84.98,85.01,84.93,84.96,19535.0,71.1675,71.1926,71.1256,71.1507,19535.0
2018-10-15 13:40:00,84.96,85.11,84.96,85.05,18530.0,71.1507,71.2764,71.1507,71.2261,18530.0
2018-10-15 13:45:00,85.04,85.11,85.0,85.08,19715.0,71.2177,71.2764,71.1842,71.2512,19715.0
2018-10-15 13:50:00,85.09,85.1,84.99,85.03,21810.0,71.2596,71.268,71.1759,71.2094,21810.0
2018-10-15 13:55:00,85.04,85.17,85.01,85.13,29639.0,71.2177,71.3266,71.1926,71.2931,29639.0
2018-10-15 14:00:00,85.14,85.15,84.99,85.03,17249.0,71.3015,71.3099,71.1759,71.2094,17249.0
2018-10-15 14:05:00,85.04,85.09,84.97,85.0,17622.0,71.2177,71.2596,71.1591,71.1842,17622.0
2018-10-15 14:10:00,85.0,85.01,84.83,84.83,15288.0,71.1842,71.1926,71.0419,71.0419,15288.0
2018-10-15 14:15:00,84.85,84.89,84.84,84.87,10518.0,71.0586,71.0921,71.0503,71.0754,10518.0
2018-10-15 14:20:00,84.86,84.92,84.83,84.86,15587.0,71.067,71.1172,71.0419,71.067,15587.0
2018-10-15 14:25:00,84.85,84.85,84.78,84.79,17260.0,71.0586,71.0586,71.0,71.0084,17260.0
2018-10-15 14:30:00,84.79,84.9,84.75,84.89,15225.0,71.0084,71.1005,70.9749,71.0921,15225.0
2018-10-15 14:35:00,84.9,84.97,84.85,84.92,13456.0,71.1005,71.1591,71.0586,71.1172,13456.0
2018-10-15 14:40:00,84.92,85.01,84.92,85.0,16837.0,71.1172,71.1926,71.1172,71.1842,16837.0
2018-10-15 14:45:00,85.0,85.06,84.9,85.05,35934.0,71.1842,71.2345,71.1005,71.2261,35934.0
2018-10-15 14:50:00,85.06,85.22,85.06,85.19,46445.0,71.2345,71.3685,71.2345,71.3434,46445.0
2018-10-15 14:55:00,85.17,85.2,85.06,85.06,25133.0,71.3266,71.3517,71.2345,71.2345,25133.0
2018-10-15 15:00:00,85.05,85.1,85.03,85.08,24546.0,71.2261,71.268,71.2094,71.2512,24546.0
2018-10-15 15:05:00,85.08,85.13,84.93,84.94,41010.0,71.2512,71.2931,71.1256,71.134,41010.0
2018-10-15 15:10:00,84.95,84.95,84.79,84.84,29508.0,71.1424,71.1424,71.0084,71.0503,29508.0
2018-10-15 15:15:00,84.82,84.88,84.79,84.84,21457.0,71.0335,71.0837,71.0084,71.0503,21457.0
2018-10-15 15:20:00,84.83,84.9,84.8,84.86,16795.0,71.0419,71.1005,71.0168,71.067,16795.0
2018-10-15 15:25:00,84.88,84.91,84.77,84.78,22783.0,71.0837,71.1089,70.9916,71.0,22783.0
2018-10-15 15:30:00,84.77,84.88,84.76,84.88,51634.0,70.9916,71.0837,70.9833,71.0837,51634.0
2018-10-15 15:35:00,84.87,84.98,84.84,84.93,39951.0,71.0754,71.1675,71.0503,71.1256,39951.0
2018-10-15 15:40:00,84.93,85.02,84.83,84.85,50676.0,71.1256,71.201,71.0419,71.0586,50676.0
2018-10-15 15:45:00,84.84,84.88,84.75,84.79,84048.0,71.0503,71.0837,70.9749,71.0084,84048.0
2018-10-15 15:50:00,84.79,84.85,84.68,84.7,61391.0,71.0084,71.0586,70.9163,70.933,61391.0
2018-10-15 15:55:00,84.7,84.76,84.59,84.59,176453.0,70.933,70.9833,70.8409,70.8409,176453.0
2018-10-16 09:30:00,85.14,85.14,84.58,84.66,72821.0,71.3015,71.3015,70.8325,70.8995,72821.0
2018-10-16 09:35:00,84.65,84.78,84.55,84.65,32533.0,70.8911,71.0,70.8074,70.8911,32533.0
2018-10-16 09:40:00,84.65,85.09,84.64,85.09,31089.0,70.8911,71.2596,70.8828,71.2596,31089.0
2018-10-16 09:45:00,85.04,85.12,84.88,85.04,46313.0,71.2177,71.2847,71.0837,71.2177,46313.0
2018-10-16 09:50:00,85.02,85.02,84.8,84.96,25628.0,71.201,71.201,71.0168,71.1507,25628.0
2018-10-16 09:55:00,84.95,85.08,84.85,84.98,19192.0,71.1424,71.2512,71.0586,71.1675,19192.0
2018-10-16 10:00:00,84.95,85.06,84.9,84.96,19883.0,71.1424,71.2345,71.1005,71.1507,19883.0
2018-10-16 10:05:00,84.98,85.02,84.92,84.96,30692.0,71.1675,71.201,71.1172,71.1507,30692.0
2018-10-16 10:10:00,84.97,85.12,84.96,85.11,16127.0,71.1591,71.2847,71.1507,71.2764,16127.0
2018-10-16 10:15:00,85.12,85.14,84.98,85.08,18781.0,71.2847,71.3015,71.1675,71.2512,18781.0
2018-10-16 10:20:00,85.07,85.17,85.03,85.14,13689.0,71.2429,71.3266,71.2094,71.3015,13689.0
2018-10-16 10:25:00,85.14,85.16,84.99,85.04,15726.0,71.3015,71.3182,71.1759,71.2177,15726.0
2018-10-16 10:30:00,85.04,85.08,84.97,85.05,16543.0,71.2177,71.2512,71.1591,71.2261,16543.0
2018-10-16 10:35:00,85.06,85.1,84.98,85.03,28275.0,71.2345,71.268,71.1675,71.2094,28275.0
2018-10-16 10:40:00,85.05,85.1,84.97,85.03,16807.0,71.2261,71.268,71.1591,71.2094,16807.0
2018-10-16 10:45:00,85.02,85.04,84.9,84.92,15191.0,71.201,71.2177,71.1005,71.1172,15191.0
2018-10-16 10:50:00,84.92,85.06,84.86,85.06,15279.0,71.1172,71.2345,71.067,71.2345,15279.0
2018-10-16 10:55:00,85.06,85.12,85.03,85.09,14691.0,71.2345,71.2847,71.2094,71.2596,14691.0
2018-10-16 11:00:00,85.09,85.11,84.99,85.05,19166.0,71.2596,71.2764,71.1759,71.2261,19166.0
2018-10-16 11:05:00,85.06,85.22,85.06,85.22,16661.0,71.2345,71.3685,71.2345,71.3685,16661.0
2018-10-16 11:10:00,85.22,85.3,85.14,85.28,14632.0,71.3685,71.4355,71.3015,71.4187,14632.0
2018-10-16 11:15:00,85.28,85.3,85.2,85.21,17290.0,71.4187,71.4355,71.3517,71.3601,17290.0
2018-10-16 11:20:00,85.22,85.27,85.14,85.27,22669.0,71.3685,71.4104,71.3015,71.4104,22669.0
2018-10-16 11:25:00,85.27,85.31,85.15,85.31,25132.0,71.4104,71.4439,71.3099,71.4439,25132.0
2018-10-16 11:30:00,85.3,85.32,85.25,85.29,12138.0,71.4355,71.4522,71.3936,71.4271,12138.0
2018-10-16 11:35:00,85.28,85.38,85.26,85.36,18208.0,71.4187,71.5025,71.402,71.4857,18208.0
2018-10-16 11:40:00,85.37,85.44,85.36,85.39,10314.0,71.4941,71.5527,71.4857,71.5109,10314.0
2018-10-16 11:45:00,85.39,85.39,85.26,85.3,8395.0,71.5109,71.5109,71.402,71.4355,8395.0
2018-10-16 11:50:00,85.31,85.31,85.22,85.27,7808.0,71.4439,71.4439,71.3685,71.4104,7808.0
2018-10-16 11:55:00,85.28,85.34,85.26,85.33,8357.0,71.4187,71.469,71.402,71.4606,8357.0
2018-10-16 12:00:00,85.32,85.41,85.31,85.41,8407.0,71.4522,71.5276,71.4439,71.5276,8407.0
2018-10-16 12:05:00,85.41,85.51,85.41,85.5,19344.0,71.5276,71.6113,71.5276,71.603,19344.0
2018-10-16 12:10:00,85.48,85.49,85.45,85.48,7962.0,71.5862,71.5946,71.5611,71.5862,7962.0
2018-10-16 12:15:00,85.48,85.57,85.4,85.54,21773.0,71.5862,71.6616,71.5192,71.6365,21773.0
2018-10-16 12:20:00,85.56,85.8,85.56,85.8,20671.0,71.6532,71.8542,71.6532,71.8542,20671.0
2018-10-16 12:25:00,85.81,85.82,85.7,85.79,11151.0,71.8626,71.871,71.7705,71.8458,11151.0
2018-10-16 12:30:00,85.81,85.81,85.7,85.71,10198.0,71.8626,71.8626,71.7705,71.7788,10198.0
2018-10-16 12:35:00,85.71,85.76,85.66,85.67,9792.0,71.7788,71.8207,71.737,71.7453,9792.0
2018-10-16 12:40:00,85.67,85.75,85.63,85.69,15413.0,71.7453,71.8123,71.7118,71.7621,15413.0
2018-10-16 12:45:00,85.68,85.77,85.66,85.68,14055.0,71.7537,71.8291,71.737,71.7537,14055.0
2018-10-16 12:50:00,85.7,85.73,85.64,85.68,12010.0,71.7705,71.7956,71.7202,71.7537,12010.0
2018-10-16 12:55:00,85.68,85.74,85.66,85.74,16624.0,71.7537,71.804,71.737,71.804,16624.0
2018-10-16 13:00:00,85.74,85.82,85.7,85.7,26300.0,71.804,71.871,71.7705,71.7705,26300.0
2018-10-16 13:05:00,85.71,85.75,85.69,85.7,11201.0,71.7788,71.8123,71.7621,71.7705,11201.0
2018-10-16 13:10:00,85.7,85.8,85.69,85.75,16496.0,71.7705,71.8542,71.7621,71.8123,16496.0
2018-10-16 13:15:00,85.76,85.84,85.71,85.84,73843.0,71.8207,71.8877,71.7788,71.8877,73843.0
2018-10-16 13:20:00,85.83,85.98,85.82,85.96,48893.0,71.8793,72.005,71.871,71.9882,48893.0
2018-10-16 13:25:00,85.97,86.01,85.91,85.95,107932.0,71.9966,72.0301,71.9463,71.9798,107932.0
2018-10-16 13:30:00,85.96,86.03,85.96,85.96,23968.0,71.9882,72.0468,71.9882,71.9882,23968.0
2018-10-16 13:35:00,85.97,86.04,85.95,86.03,14254.0,71.9966,72.0552,71.9798,72.0468,14254.0
2018-10-16 13:40:00,86.02,86.08,85.99,86.01,16976.0,72.0385,72.0887,72.0133,72.0301,16976.0
2018-10-16 13:45:00,86.02,86.02,85.94,85.94,16599.0,72.0385,72.0385,71.9715,71.9715,16599.0
2018-10-16 13:50:00,85.95,86.01,85.86,85.87,24442.0,71.9798,72.0301,71.9045,71.9128,24442.0
2018-10-16 13:55:00,85.89,85.92,85.83,85.88,16382.0,71.9296,71.9547,71.8793,71.9212,16382.0
2018-10-16 14:00:00,85.9,85.98,85.89,85.97,11397.0,71.938,72.005,71.9296,71.9966,11397.0
2018-10-16 14:05:00,85.98,86.01,85.94,85.96,16852.0,72.005,72.0301,71.9715,71.9882,16852.0
2018-10-16 14:10:00,85.97,86.01,85.89,85.92,13218.0,71.9966,72.0301,71.9296,71.9547,13218.0
2018-10-16 14:15:00,85.93,85.93,85.83,85.84,16223.0,71.9631,71.9631,71.8793,71.8877,16223.0
2018-10-16 14:20:00,85.85,85.86,85.77,85.82,19770.0,71.8961,71.9045,71.8291,71.871,19770.0
2018-10-16 14:25:00,85.84,85.96,85.83,85.95,18162.0,71.8877,71.9882,71.8793,71.9798,18162.0
2018-10-16 14:30:00,85.95,85.98,85.83,85.85,25405.0,71.9798,72.005,71.8793,71.8961,25405.0
2018-10-16 14:35:00,85.84,85.84,85.75,85.76,14477.0,71.8877,71.8877,71.8123,71.8207,14477.0
2018-10-16 14:40:00,85.76,85.81,85.72,85.8,13676.0,71.8207,71.8626,71.7872,71.8542,13676.0
2018-10-16 14:45:00,85.8,85.8,85.75,85.77,9911.0,71.8542,71.8542,71.8123,71.8291,9911.0
2018-10-16 14:50:00,85.77,85.8,85.71,85.74,22566.0,71.8291,71.8542,71.7788,71.804,22566.0
2018-10-16 14:55:00,85.75,85.77,85.64,85.66,28168.0,71.8123,71.8291,71.7202,71.737,28168.0
2018-10-16 15:00:00,85.65,85.68,85.57,85.61,21350.0,71.7286,71.7537,71.6616,71.6951,21350.0
2018-10-16 15:05:00,85.61,85.66,85.59,85.65,18506.0,71.6951,71.737,71.6783,71.7286,18506.0
2018-10-16 15:10:00,85.64,85.73,85.59,85.72,27441.0,71.7202,71.7956,71.6783,71.7872,27441.0
2018-10-16 15:15:00,85.73,85.73,85.65,85.67,22367.0,71.7956,71.7956,71.7286,71.7453,22367.0
2018-10-16 15:20:00,85.67,85.69,85.61,85.62,23436.0,71.7453,71.7621,71.6951,71.7035,23436.0
2018-10-16 15:25:00,85.66,85.67,85.57,85.57,22998.0,71.737,71.7453,71.6616,71.6616,22998.0
2018-10-16 15:30:00,85.58,85.65,85.51,85.65,41244.0,71.67,71.7286,71.6113,71.7286,41244.0
2018-10-16 15:35:00,85.65,85.72,85.65,85.7,30386.0,71.7286,71.7872,71.7286,71.7705,30386.0
2018-10-16 15:40:00,85.71,85.82,85.69,85.81,57579.0,71.7788,71.871,71.7621,71.8626,57579.0
2018-10-16 15:45:00,85.83,85.88,85.78,85.86,73517.0,71.8793,71.9212,71.8375,71.9045,73517.0
2018-10-16 15:50:00,85.86,85.89,85.77,85.78,95854.0,71.9045,71.9296,71.8291,71.8375,95854.0
2018-10-16 15:55:00,85.77,85.9,85.72,85.8,166934.0,71.8291,71.938,71.7872,71.8542,166934.0
2018-10-17 09:30:00,85.56,85.95,85.25,85.71,74439.0,71.6532,71.9798,71.3936,71.7788,74439.0
2018-10-17 09:35:00,85.66,85.66,85.28,85.34,50229.0,71.737,71.737,71.4187,71.469,50229.0
2018-10-17 09:40:00,85.32,85.34,85.07,85.19,26842.0,71.4522,71.469,71.2429,71.3434,26842.0
2018-10-17 09:45:00,85.2,85.31,85.01,85.09,19730.0,71.3517,71.4439,71.1926,71.2596,19730.0
2018-10-17 09:50:00,85.08,85.14,84.83,84.83,20833.0,71.2512,71.3015,71.0419,71.0419,20833.0
2018-10-17 09:55:00,84.87,84.9,84.58,84.59,20863.0,71.0754,71.1005,70.8325,70.8409,20863.0
2018-10-17 10:00:00,84.62,84.62,84.37,84.43,22802.0,70.866,70.866,70.6566,70.7069,22802.0
2018-10-17 10:05:00,84.43,84.48,84.34,84.4,38985.0,70.7069,70.7488,70.6315,70.6818,38985.0
2018-10-17 10:10:00,84.41,84.41,83.88,83.91,58295.0,70.6901,70.6901,70.2463,70.2714,58295.0
2018-10-17 10:15:00,83.93,83.93,83.64,83.7,52850.0,70.2882,70.2882,70.0453,70.0955,52850.0
2018-10-17 10:20:00,83.69,83.91,83.65,83.76,39626.0,70.0872,70.2714,70.0537,70.1458,39626.0
2018-10-17 10:25:00,83.77,84.09,83.76,84.01,76921.0,70.1542,70.4222,70.1458,70.3552,76921.0
2018-10-17 10:30:00,83.99,84.16,83.9,83.93,43753.0,70.3384,70.4808,70.263,70.2882,43753.0
2018-10-17 10:35:00,83.95,83.98,83.82,83.86,29102.0,70.3049,70.33,70.196,70.2295,29102.0
2018-10-17 10:40:00,83.84,83.85,83.6,83.72,26741.0,70.2128,70.2212,70.0118,70.1123,26741.0
2018-10-17 10:45:00,83.7,83.76,83.54,83.73,25784.0,70.0955,70.1458,69.9616,70.1207,25784.0
2018-10-17 10:50:00,83.73,83.77,83.65,83.72,60397.0,70.1207,70.1542,70.0537,70.1123,60397.0
2018-10-17 10:55:00,83.72,83.99,83.72,83.93,35306.0,70.1123,70.3384,70.1123,70.2882,35306.0
2018-10-17 11:00:00,83.91,83.92,83.84,83.9,22818.0,70.2714,70.2798,70.2128,70.263,22818.0
2018-10-17 11:05:00,83.91,84.05,83.85,83.98,58880.0,70.2714,70.3887,70.2212,70.33,58880.0
2018-10-17 11:10:00,83.97,84.01,83.8,83.93,25848.0,70.3217,70.3552,70.1793,70.2882,25848.0
2018-10-17 11:15:00,83.92,84.06,83.87,83.89,25065.0,70.2798,70.397,70.2379,70.2547,25065.0
2018-10-17 11:20:00,83.96,84.07,83.84,84.04,22809.0,70.3133,70.4054,70.2128,70.3803,22809.0
2018-10-17 11:25:00,84.06,84.28,84.0,84.27,37803.0,70.397,70.5813,70.3468,70.5729,37803.0
2018-10-17 11:30:00,84.29,84.47,84.28,84.35,19563.0,70.5896,70.7404,70.5813,70.6399,19563.0
2018-10-17 11:35:00,84.35,84.45,84.31,84.33,16801.0,70.6399,70.7236,70.6064,70.6231,16801.0
2018-10-17 11:40:00,84.33,84.61,84.33,84.6,15888.0,70.6231,70.8576,70.6231,70.8493,15888.0
2018-10-17 11:45:00,84.64,84.71,84.62,84.67,29231.0,70.8828,70.9414,70.866,70.9079,29231.0
2018-10-17 11:50:00,84.67,84.67,84.42,84.5,33341.0,70.9079,70.9079,70.6985,70.7655,33341.0
2018-10-17 11:55:00,84.49,84.64,84.39,84.63,20974.0,70.7571,70.8828,70.6734,70.8744,20974.0
2018-10-17 12:00:00,84.65,84.66,84.53,84.57,23080.0,70.8911,70.8995,70.7906,70.8241,23080.0
2018-10-17 12:05:00,84.57,84.65,84.57,84.63,10804.0,70.8241,70.8911,70.8241,70.8744,10804.0
2018-10-17 12:10:00,84.64,84.65,84.51,84.64,17135.0,70.8828,70.8911,70.7739,70.8828,17135.0
2018-10-17 12:15:00,84.64,84.65,84.55,84.58,20954.0,70.8828,70.8911,70.8074,70.8325,20954.0
2018-10-17 12:20:00,84.59,84.6,84.48,84.48,22629.0,70.8409,70.8493,70.7488,70.7488,22629.0
2018-10-17 12:25:00,84.5,84.5,84.41,84.44,11229.0,70.7655,70.7655,70.6901,70.7153,11229.0
2018-10-17 12:30:00,84.44,84.53,84.37,84.46,25256.0,70.7153,70.7906,70.6566,70.732,25256.0
2018-10-17 12:35:00,84.46,84.51,84.44,84.5,22523.0,70.732,70.7739,70.7153,70.7655,22523.0
2018-10-17 12:40:00,84.5,84.64,84.5,84.55,21813.0,70.7655,70.8828,70.7655,70.8074,21813.0
2018-10-17 12:45:00,84.54,84.54,84.25,84.29,26211.0,70.799,70.799,70.5561,70.5896,26211.0
2018-10-17 12:50:00,84.28,84.3,84.1,84.16,27720.0,70.5813,70.598,70.4305,70.4808,27720.0
2018-10-17 12:55:00,84.21,84.31,84.2,84.31,25353.0,70.5226,70.6064,70.5143,70.6064,25353.0
2018-10-17 13:00:00,84.32,84.48,84.32,84.48,27032.0,70.6148,70.7488,70.6148,70.7488,27032.0
2018-10-17 13:05:00,84.48,84.55,84.36,84.36,22047.0,70.7488,70.8074,70.6483,70.6483,22047.0
2018-10-17 13:10:00,84.37,84.45,84.29,84.35,15408.0,70.6566,70.7236,70.5896,70.6399,15408.0
2018-10-17 13:15:00,84.37,84.39,84.26,84.31,23014.0,70.6566,70.6734,70.5645,70.6064,23014.0
2018-10-17 13:20:00,84.3,84.42,84.28,84.4,14483.0,70.598,70.6985,70.5813,70.6818,14483.0
2018-10-17 13:25:00,84.4,84.4,84.3,84.31,15170.0,70.6818,70.6818,70.598,70.6064,15170.0
2018-10-17 13:30:00,84.33,84.36,84.25,84.3,27815.0,70.6231,70.6483,70.5561,70.598,27815.0
2018-10-17 13:35:00,84.3,84.44,84.29,84.44,21419.0,70.598,70.7153,70.5896,70.7153,21419.0
2018-10-17 13:40:00,84.45,84.55,84.44,84.49,14838.0,70.7236,70.8074,70.7153,70.7571,14838.0
2018-10-17 13:45:00,84.48,84.5,84.42,84.42,10533.0,70.7488,70.7655,70.6985,70.6985,10533.0
2018-10-17 13:50:00,84.43,84.53,84.42,84.52,10530.0,70.7069,70.7906,70.6985,70.7823,10530.0
2018-10-17 13:55:00,84.52,84.59,84.52,84.58,8961.0,70.7823,70.8409,70.7823,70.8325,8961.0
2018-10-17 14:00:00,84.58,84.58,84.35,84.49,16035.0,70.8325,70.8325,70.6399,70.7571,16035.0
2018-10-17 14:05:00,84.5,84.63,84.49,84.54,15129.0,70.7655,70.8744,70.7571,70.799,15129.0
2018-10-17 14:10:00,84.54,84.54,84.36,84.42,20184.0,70.799,70.799,70.6483,70.6985,20184.0
2018-10-17 14:15:00,84.41,84.44,84.34,84.42,17600.0,70.6901,70.7153,70.6315,70.6985,17600.0
2018-10-17 14:20:00,84.42,84.42,84.2,84.27,17442.0,70.6985,70.6985,70.5143,70.5729,17442.0
2018-10-17 14:25:00,84.29,84.39,84.28,84.32,19056.0,70.5896,70.6734,70.5813,70.6148,19056.0
2018-10-17 14:30:00,84.31,84.44,84.27,84.34,23045.0,70.6064,70.7153,70.5729,70.6315,23045.0
2018-10-17 14:35:00,84.34,84.44,84.3,84.39,21690.0,70.6315,70.7153,70.598,70.6734,21690.0
2018-10-17 14:40:00,84.41,84.46,84.3,84.33,38534.0,70.6901,70.732,70.598,70.6231,38534.0
2018-10-17 14:45:00,84.32,84.43,84.32,84.38,36628.0,70.6148,70.7069,70.6148,70.665,36628.0
2018-10-17 14:50:00,84.39,84.44,84.33,84.4,35986.0,70.6734,70.7153,70.6231,70.6818,35986.0
2018-10-17 14:55:00,84.42,84.49,84.41,84.43,35116.0,70.6985,70.7571,70.6901,70.7069,35116.0
2018-10-17 15:00:00,84.43,84.44,84.3,84.33,36503.0,70.7069,70.7153,70.598,70.6231,36503.0
2018-10-17 15:05:00,84.33,84.4,84.32,84.38,28032.0,70.6231,70.6818,70.6148,70.665,28032.0
2018-10-17 15:10:00,84.38,84.38,84.27,84.28,26606.0,70.665,70.665,70.5729,70.5813,26606.0
2018-10-17 15:15:00,84.28,84.3,84.14,84.17,38335.0,70.5813,70.598,70.464,70.4892,38335.0
2018-10-17 15:20:00,84.16,84.23,84.12,84.14,76359.0,70.4808,70.5394,70.4473,70.464,76359.0
2018-10-17 15:25:00,84.15,84.24,84.14,84.22,59230.0,70.4724,70.5478,70.464,70.531,59230.0
2018-10-17 15:30:00,84.22,84.29,84.07,84.11,71431.0,70.531,70.5896,70.4054,70.4389,71431.0
2018-10-17 15:35:00,84.11,84.26,84.08,84.22,52878.0,70.4389,70.5645,70.4138,70.531,52878.0
2018-10-17 15:40:00,84.22,84.29,84.09,84.2,69508.0,70.531,70.5896,70.4222,70.5143,69508.0
2018-10-17 15:45:00,84.2,84.27,84.13,84.23,90645.0,70.5143,70.5729,70.4557,70.5394,90645.0
2018-10-17 15:50:00,84.23,84.34,84.2,84.21,82793.0,70.5394,70.6315,70.5143,70.5226,82793.0
2018-10-17 15:55:00,84.2,84.44,84.19,84.42,209828.0,70.5143,70.7153,70.5059,70.6985,209828.0
2018-10-18 09:30:00,83.59,83.88,83.26,83.37,137114.0,70.0034,70.2463,69.7271,69.8192,137114.0
2018-10-18 09:35:00,83.35,83.61,83.26,83.54,67705.0,69.8024,70.0202,69.7271,69.9616,67705.0
2018-10-18 09:40:00,83.62,83.97,83.47,83.94,71325.0,70.0285,70.3217,69.9029,70.2965,71325.0
2018-10-18 09:45:00,83.94,84.29,83.82,84.29,81273.0,70.2965,70.5896,70.196,70.5896,81273.0
2018-10-18 09:50:00,84.31,84.38,84.13,84.13,34861.0,70.6064,70.665,70.4557,70.4557,34861.0
2018-10-18 09:55:00,84.11,84.14,83.92,83.94,27185.0,70.4389,70.464,70.2798,70.2965,27185.0
2018-10-18 10:00:00,83.93,84.05,83.86,84.03,32290.0,70.2882,70.3887,70.2295,70.3719,32290.0
2018-10-18 10:05:00,84.02,84.06,80.65,83.59,153070.0,70.3635,70.397,67.5413,70.0034,153070.0
2018-10-18 10:10:00,83.58,83.81,83.57,83.72,32998.0,69.995,70.1877,69.9867,70.1123,32998.0
2018-10-18 10:15:00,83.74,84.03,83.73,83.98,30626.0,70.129,70.3719,70.1207,70.33,30626.0
2018-10-18 10:20:00,83.98,84.13,83.93,84.09,60745.0,70.33,70.4557,70.2882,70.4222,60745.0
2018-10-18 10:25:00,84.07,84.25,83.95,84.22,68112.0,70.4054,70.5561,70.3049,70.531,68112.0
2018-10-18 10:30:00,84.24,84.4,84.2,84.3,48837.0,70.5478,70.6818,70.5143,70.598,48837.0
2018-10-18 10:35:00,84.31,84.43,84.22,84.34,46175.0,70.6064,70.7069,70.531,70.6315,46175.0
2018-10-18 10:40:00,84.34,84.48,84.21,84.29,31820.0,70.6315,70.7488,70.5226,70.5896,31820.0
2018-10-18 10:45:00,84.3,84.42,84.28,84.34,26454.0,70.598,70.6985,70.5813,70.6315,26454.0
2018-10-18 10:50:00,84.37,84.44,84.28,84.31,27136.0,70.6566,70.7153,70.5813,70.6064,27136.0
2018-10-18 10:55:00,84.34,84.57,84.34,84.47,30964.0,70.6315,70.8241,70.6315,70.7404,30964.0
2018-10-18 11:00:00,84.47,84.58,84.31,84.32,43575.0,70.7404,70.8325,70.6064,70.6148,43575.0
2018-10-18 11:05:00,84.32,84.35,84.13,84.23,33453.0,70.6148,70.6399,70.4557,70.5394,33453.0
2018-10-18 11:10:00,84.23,84.24,84.12,84.17,34800.0,70.5394,70.5478,70.4473,70.4892,34800.0
2018-10-18 11:15:00,84.18,84.33,84.18,84.23,23365.0,70.4975,70.6231,70.4975,70.5394,23365.0
2018-10-18 11:20:00,84.24,84.29,84.13,84.18,21131.0,70.5478,70.5896,70.4557,70.4975,21131.0
2018-10-18 11:25:00,84.16,84.26,84.01,84.03,25324.0,70.4808,70.5645,70.3552,70.3719,25324.0
2018-10-18 11:30:00,84.01,84.03,83.72,83.74,24299.0,70.3552,70.3719,70.1123,70.129,24299.0
2018-10-18 11:35:00,83.7,83.85,83.6,83.83,26449.0,70.0955,70.2212,70.0118,70.2044,26449.0
2018-10-18 11:40:00,83.83,83.89,83.66,83.79,32932.0,70.2044,70.2547,70.062,70.1709,32932.0
2018-10-18 11:45:00,83.78,83.79,83.41,83.51,40185.0,70.1625,70.1709,69.8527,69.9364,40185.0
2018-10-18 11:50:00,83.49,83.52,83.21,83.51,38317.0,69.9197,69.9448,69.6852,69.9364,38317.0
2018-10-18 11:55:00,83.51,83.57,83.34,83.42,27853.0,69.9364,69.9867,69.7941,69.8611,27853.0
2018-10-18 12:00:00,83.4,83.57,83.35,83.51,33625.0,69.8443,69.9867,69.8024,69.9364,33625.0
2018-10-18 12:05:00,83.53,83.7,83.5,83.52,27897.0,69.9532,70.0955,69.9281,69.9448,27897.0
2018-10-18 12:10:00,83.52,83.57,83.39,83.43,23283.0,69.9448,69.9867,69.8359,69.8694,23283.0
2018-10-18 12:15:00,83.42,83.45,83.3,83.36,15071.0,69.8611,69.8862,69.7606,69.8108,15071.0
2018-10-18 12:20:00,83.34,83.81,83.31,83.78,47234.0,69.7941,70.1877,69.7689,70.1625,47234.0
2018-10-18 12:25:00,83.79,83.79,83.65,83.65,19663.0,70.1709,70.1709,70.0537,70.0537,19663.0
2018-10-18 12:30:00,83.68,83.76,83.58,83.73,24932.0,70.0788,70.1458,69.995,70.1207,24932.0
2018-10-18 12:35:00,83.73,83.82,83.63,83.78,17886.0,70.1207,70.196,70.0369,70.1625,17886.0
2018-10-18 12:40:00,83.8,83.94,83.77,83.83,24031.0,70.1793,70.2965,70.1542,70.2044,24031.0
2018-10-18 12:45:00,83.84,83.89,83.75,83.77,29214.0,70.2128,70.2547,70.1374,70.1542,29214.0
2018-10-18 12:50:00,83.76,83.84,83.69,83.7,22548.0,70.1458,70.2128,70.0872,70.0955,22548.0
2018-10-18 12:55:00,83.7,83.81,83.68,83.69,18239.0,70.0955,70.1877,70.0788,70.0872,18239.0
2018-10-18 13:00:00,83.69,83.74,83.65,83.65,19534.0,70.0872,70.129,70.0537,70.0537,19534.0
2018-10-18 13:05:00,83.65,83.67,83.55,83.56,20218.0,70.0537,70.0704,69.9699,69.9783,20218.0
2018-10-18 13:10:00,83.56,83.59,83.48,83.5,19441.0,69.9783,70.0034,69.9113,69.9281,19441.0
2018-10-18 13:15:00,83.48,83.57,83.42,83.43,27820.0,69.9113,69.9867,69.8611,69.8694,27820.0
2018-10-18 13:20:00,83.41,83.5,83.33,83.36,31359.0,69.8527,69.9281,69.7857,69.8108,31359.0
2018-10-18 13:25:00,83.36,83.48,83.3,83.44,31740.0,69.8108,69.9113,69.7606,69.8778,31740.0
2018-10-18 13:30:00,83.48,83.57,83.37,83.4,25091.0,69.9113,69.9867,69.8192,69.8443,25091.0
2018-10-18 13:35:00,83.41,83.44,83.24,83.35,22247.0,69.8527,69.8778,69.7103,69.8024,22247.0
2018-10-18 13:40:00,83.33,83.33,83.1,83.13,22447.0,69.7857,69.7857,69.5931,69.6182,22447.0
2018-10-18 13:45:00,83.13,83.21,82.96,83.12,71095.0,69.6182,69.6852,69.4758,69.6098,71095.0
2018-10-18 13:50:00,83.11,83.16,83.0,83.08,30041.0,69.6014,69.6433,69.5093,69.5763,30041.0
2018-10-18 13:55:00,83.09,83.19,83.01,83.11,27836.0,69.5847,69.6684,69.5177,69.6014,27836.0
2018-10-18 14:00:00,83.12,83.25,83.09,83.14,28661.0,69.6098,69.7187,69.5847,69.6266,28661.0
2018-10-18 14:05:00,83.13,83.41,83.12,83.32,26541.0,69.6182,69.8527,69.6098,69.7773,26541.0
2018-10-18 14:10:00,83.31,83.31,83.13,83.13,24454.0,69.7689,69.7689,69.6182,69.6182,24454.0
2018-10-18 14:15:00,83.12,83.19,83.03,83.1,25509.0,69.6098,69.6684,69.5344,69.5931,25509.0
2018-10-18 14:20:00,83.09,83.37,83.04,83.35,33431.0,69.5847,69.8192,69.5428,69.8024,33431.0
2018-10-18 14:25:00,83.35,83.38,83.2,83.25,26445.0,69.8024,69.8276,69.6768,69.7187,26445.0
2018-10-18 14:30:00,83.25,83.3,83.13,83.21,31161.0,69.7187,69.7606,69.6182,69.6852,31161.0
2018-10-18 14:35:00,83.21,83.38,83.17,83.25,29791.0,69.6852,69.8276,69.6517,69.7187,29791.0
2018-10-18 14:40:00,83.26,83.41,83.19,83.39,75673.0,69.7271,69.8527,69.6684,69.8359,75673.0
2018-10-18 14:45:00,83.41,83.48,83.21,83.21,30015.0,69.8527,69.9113,69.6852,69.6852,30015.0
2018-10-18 14:50:00,83.22,83.39,83.22,83.34,35291.0,69.6936,69.8359,69.6936,69.7941,35291.0
2018-10-18 14:55:00,83.36,83.36,83.22,83.25,27255.0,69.8108,69.8108,69.6936,69.7187,27255.0
2018-10-18 15:00:00,83.24,83.33,83.14,83.14,31901.0,69.7103,69.7857,69.6266,69.6266,31901.0
2018-10-18 15:05:00,83.16,83.19,83.08,83.15,34984.0,69.6433,69.6684,69.5763,69.6349,34984.0
2018-10-18 15:10:00,83.15,83.2,83.11,83.12,31547.0,69.6349,69.6768,69.6014,69.6098,31547.0
2018-10-18 15:15:00,83.12,83.39,83.11,83.23,45468.0,69.6098,69.8359,69.6014,69.7019,45468.0
2018-10-18 15:20:00,83.23,83.39,83.23,83.37,64168.0,69.7019,69.8359,69.7019,69.8192,64168.0
2018-10-18 15:25:00,83.37,83.48,83.36,83.41,59317.0,69.8192,69.9113,69.8108,69.8527,59317.0
2018-10-18 15:30:00,83.39,83.39,83.18,83.18,76091.0,69.8359,69.8359,69.6601,69.6601,76091.0
2018-10-18 15:35:00,83.18,83.4,83.14,83.39,89794.0,69.6601,69.8443,69.6266,69.8359,89794.0
2018-10-18 15:40:00,83.4,83.51,83.29,83.31,79640.0,69.8443,69.9364,69.7522,69.7689,79640.0
2018-10-18 15:45:00,83.3,83.43,83.3,83.32,102145.0,69.7606,69.8694,69.7606,69.7773,102145.0
2018-10-18 15:50:00,83.32,83.34,83.22,83.27,118061.0,69.7773,69.7941,69.6936,69.7354,118061.0
2018-10-18 15:55:00,83.26,83.36,83.23,83.35,173910.0,69.7271,69.8108,69.7019,69.8024,173910.0
2018-10-19 09:30:00,83.71,83.73,83.1,83.22,226134.0,70.1039,70.1207,69.5931,69.6936,226134.0
2018-10-19 09:35:00,83.24,83.48,83.14,83.47,55138.0,69.7103,69.9113,69.6266,69.9029,55138.0
2018-10-19 09:40:00,83.48,83.6,83.34,83.59,55447.0,69.9113,70.0118,69.7941,70.0034,55447.0
2018-10-19 09:45:00,83.61,83.76,83.53,83.63,48119.0,70.0202,70.1458,69.9532,70.0369,48119.0
2018-10-19 09:50:00,83.63,83.77,83.63,83.63,41096.0,70.0369,70.1542,70.0369,70.0369,41096.0
2018-10-19 09:55:00,83.61,83.67,83.49,83.5,33056.0,70.0202,70.0704,69.9197,69.9281,33056.0
2018-10-19 10:00:00,83.49,83.63,83.35,83.56,32340.0,69.9197,70.0369,69.8024,69.9783,32340.0
2018-10-19 10:05:00,83.56,83.7,83.54,83.69,29189.0,69.9783,70.0955,69.9616,70.0872,29189.0
2018-10-19 10:10:00,83.66,83.67,83.22,83.28,25862.0,70.062,70.0704,69.6936,69.7438,25862.0
2018-10-19 10:15:00,83.28,83.31,82.95,83.04,60822.0,69.7438,69.7689,69.4674,69.5428,60822.0
2018-10-19 10:20:00,83.05,83.12,82.97,82.98,56651.0,69.5512,69.6098,69.4842,69.4926,56651.0
2018-10-19 10:25:00,82.98,83.01,82.7,82.79,61140.0,69.4926,69.5177,69.2581,69.3335,61140.0
2018-10-19 10:30:00,82.79,82.79,82.52,82.71,81652.0,69.3335,69.3335,69.1073,69.2665,81652.0
2018-10-19 10:35:00,82.7,82.9,82.64,82.68,55555.0,69.2581,69.4256,69.2078,69.2413,55555.0
2018-10-19 10:40:00,82.65,82.87,82.62,82.87,45333.0,69.2162,69.4005,69.1911,69.4005,45333.0
2018-10-19 10:45:00,82.88,83.02,82.8,82.8,44690.0,69.4088,69.5261,69.3418,69.3418,44690.0
2018-10-19 10:50:00,82.81,82.97,82.66,82.86,59458.0,69.3502,69.4842,69.2246,69.3921,59458.0
2018-10-19 10:55:00,82.87,82.98,82.87,82.96,40349.0,69.4005,69.4926,69.4005,69.4758,40349.0
2018-10-19 11:00:00,82.97,83.0,82.71,82.71,48279.0,69.4842,69.5093,69.2665,69.2665,48279.0
2018-10-19 11:05:00,82.73,82.97,82.72,82.94,35028.0,69.2832,69.4842,69.2748,69.4591,35028.0
2018-10-19 11:10:00,82.96,82.98,82.75,82.81,39797.0,69.4758,69.4926,69.3,69.3502,39797.0
2018-10-19 11:15:00,82.82,82.91,82.79,82.87,43577.0,69.3586,69.4339,69.3335,69.4005,43577.0
2018-10-19 11:20:00,82.89,82.97,82.81,82.82,25924.0,69.4172,69.4842,69.3502,69.3586,25924.0
2018-10-19 11:25:00,82.82,82.82,82.68,82.73,38311.0,69.3586,69.3586,69.2413,69.2832,38311.0
2018-10-19 11:30:00,82.74,82.77,82.64,82.71,24190.0,69.2916,69.3167,69.2078,69.2665,24190.0
2018-10-19 11:35:00,82.72,82.73,82.62,82.7,30493.0,69.2748,69.2832,69.1911,69.2581,30493.0
2018-10-19 11:40:00,82.7,82.73,82.64,82.67,29542.0,69.2581,69.2832,69.2078,69.233,29542.0
2018-10-19 11:45:00,82.66,82.73,82.59,82.69,41456.0,69.2246,69.2832,69.166,69.2497,41456.0
2018-10-19 11:50:00,82.7,82.81,82.69,82.7,24485.0,69.2581,69.3502,69.2497,69.2581,24485.0
2018-10-19 11:55:00,82.71,82.9,82.69,82.85,45069.0,69.2665,69.4256,69.2497,69.3837,45069.0
2018-10-19 12:00:00,82.85,82.88,82.79,82.82,24902.0,69.3837,69.4088,69.3335,69.3586,24902.0
2018-10-19 12:05:00,82.82,82.91,82.72,82.74,25238.0,69.3586,69.4339,69.2748,69.2916,25238.0
2018-10-19 12:10:00,82.75,82.76,82.58,82.66,69484.0,69.3,69.3083,69.1576,69.2246,69484.0
2018-10-19 12:15:00,82.64,82.66,82.49,82.56,68875.0,69.2078,69.2246,69.0822,69.1408,68875.0
2018-10-19 12:20:00,82.56,82.56,82.36,82.42,50201.0,69.1408,69.1408,68.9733,69.0236,50201.0
2018-10-19 12:25:00,82.42,82.43,82.25,82.29,58069.0,69.0236,69.032,68.8812,68.9147,58069.0
2018-10-19 12:30:00,82.28,82.34,82.15,82.15,36201.0,68.9063,68.9566,68.7975,68.7975,36201.0
2018-10-19 12:35:00,82.17,82.19,82.07,82.15,46466.0,68.8142,68.831,68.7305,68.7975,46466.0
2018-10-19 12:40:00,82.15,82.28,82.07,82.24,26314.0,68.7975,68.9063,68.7305,68.8728,26314.0
2018-10-19 12:45:00,82.24,82.37,82.22,82.34,27714.0,68.8728,68.9817,68.8561,68.9566,27714.0
2018-10-19 12:50:00,82.32,82.37,82.21,82.33,32141.0,68.9398,68.9817,68.8477,68.9482,32141.0
2018-10-19 12:55:00,82.34,82.45,82.33,82.38,31338.0,68.9566,69.0487,68.9482,68.9901,31338.0
2018-10-19 13:00:00,82.37,82.37,82.18,82.23,47586.0,68.9817,68.9817,68.8226,68.8645,47586.0
2018-10-19 13:05:00,82.22,82.3,82.2,82.25,34101.0,68.8561,68.9231,68.8394,68.8812,34101.0
2018-10-19 13:10:00,82.25,82.51,82.24,82.47,27582.0,68.8812,69.099,68.8728,69.0655,27582.0
2018-10-19 13:15:00,82.47,82.66,82.46,82.62,50376.0,69.0655,69.2246,69.0571,69.1911,50376.0
2018-10-19 13:20:00,82.62,82.68,82.56,82.61,54381.0,69.1911,69.2413,69.1408,69.1827,54381.0
2018-10-19 13:25:00,82.61,82.71,82.53,82.65,24508.0,69.1827,69.2665,69.1157,69.2162,24508.0
2018-10-19 13:30:00,82.65,82.74,82.63,82.65,26654.0,69.2162,69.2916,69.1995,69.2162,26654.0
2018-10-19 13:35:00,82.63,82.7,82.58,82.59,25310.0,69.1995,69.2581,69.1576,69.166,25310.0
2018-10-19 13:40:00,82.59,82.64,82.4,82.41,25195.0,69.166,69.2078,69.0068,69.0152,25195.0
2018-10-19 13:45:00,82.4,82.46,82.36,82.4,26808.0,69.0068,69.0571,68.9733,69.0068,26808.0
2018-10-19 13:50:00,82.39,82.39,82.27,82.28,19887.0,68.9985,68.9985,68.898,68.9063,19887.0
2018-10-19 13:55:00,82.28,82.38,82.28,82.3,27415.0,68.9063,68.9901,68.9063,68.9231,27415.0
2018-10-19 14:00:00,82.27,82.3,82.14,82.14,24918.0,68.898,68.9231,68.7891,68.7891,24918.0
2018-10-19 14:05:00,82.14,82.21,82.01,82.1,52981.0,68.7891,68.8477,68.6802,68.7556,52981.0
2018-10-19 14:10:00,82.09,82.18,82.07,82.09,24276.0,68.7472,68.8226,68.7305,68.7472,24276.0
2018-10-19 14:15:00,82.08,82.14,82.07,82.1,28482.0,68.7389,68.7891,68.7305,68.7556,28482.0
2018-10-19 14:20:00,82.09,82.52,82.05,82.5,60558.0,68.7472,69.1073,68.7137,69.0906,60558.0
2018-10-19 14:25:00,82.49,82.54,82.35,82.35,34517.0,69.0822,69.1241,68.965,68.965,34517.0
2018-10-19 14:30:00,82.35,82.42,82.29,82.32,45440.0,68.965,69.0236,68.9147,68.9398,45440.0
2018-10-19 14:35:00,82.34,82.53,82.33,82.46,32144.0,68.9566,69.1157,68.9482,69.0571,32144.0
2018-10-19 14:40:00,82.48,82.49,82.26,82.29,32347.0,69.0738,69.0822,68.8896,68.9147,32347.0
2018-10-19 14:45:00,82.31,82.46,82.26,82.43,33686.0,68.9315,69.0571,68.8896,69.032,33686.0
2018-10-19 14:50:00,82.43,82.44,82.28,82.29,39758.0,69.032,69.0403,68.9063,68.9147,39758.0
2018-10-19 14:55:00,82.29,82.34,82.14,82.14,46377.0,68.9147,68.9566,68.7891,68.7891,46377.0
2018-10-19 15:00:00,82.14,82.24,82.06,82.1,51133.0,68.7891,68.8728,68.7221,68.7556,51133.0
2018-10-19 15:05:00,82.1,82.16,82.05,82.15,37015.0,68.7556,68.8059,68.7137,68.7975,37015.0
2018-10-19 15:10:00,82.14,82.21,82.1,82.12,42386.0,68.7891,68.8477,68.7556,68.7724,42386.0
2018-10-19 15:15:00,82.13,82.28,82.09,82.28,96796.0,68.7807,68.9063,68.7472,68.9063,96796.0
2018-10-19 15:20:00,82.28,82.32,82.06,82.1,69077.0,68.9063,68.9398,68.7221,68.7556,69077.0
2018-10-19 15:25:00,82.1,82.28,82.1,82.26,65644.0,68.7556,68.9063,68.7556,68.8896,65644.0
2018-10-19 15:30:00,82.26,82.3,82.16,82.17,122303.0,68.8896,68.9231,68.8059,68.8142,122303.0
2018-10-19 15:35:00,82.17,82.28,82.11,82.12,107302.0,68.8142,68.9063,68.764,68.7724,107302.0
2018-10-19 15:40:00,82.13,82.23,82.12,82.19,110302.0,68.7807,68.8645,68.7724,68.831,110302.0
2018-10-19 15:45:00,82.19,82.23,82.04,82.07,153137.0,68.831,68.8645,68.7054,68.7305,153137.0
2018-10-19 15:50:00,82.08,82.16,82.07,82.07,171632.0,68.7389,68.8059,68.7305,68.7305,171632.0
2018-10-19 15:55:00,82.07,82.08,81.92,81.98,379611.0,68.7305,68.7389,68.6049,68.6551,379611.0
2018-10-22 09:30:00,82.5,83.19,82.5,82.77,80644.0,69.0906,69.6684,69.0906,69.3167,80644.0
2018-10-22 09:35:00,82.78,82.91,82.6,82.79,88074.0,69.3251,69.4339,69.1743,69.3335,88074.0
2018-10-22 09:40:00,82.86,83.23,82.8,83.21,46081.0,69.3921,69.7019,69.3418,69.6852,46081.0
2018-10-22 09:45:00,83.22,83.49,83.12,83.48,38821.0,69.6936,69.9197,69.6098,69.9113,38821.0
2018-10-22 09:50:00,83.48,83.49,83.0,83.06,43662.0,69.9113,69.9197,69.5093,69.5596,43662.0
2018-10-22 09:55:00,83.09,83.1,82.9,83.01,30905.0,69.5847,69.5931,69.4256,69.5177,30905.0
2018-10-22 10:00:00,83.02,83.13,82.97,83.01,24732.0,69.5261,69.6182,69.4842,69.5177,24732.0
2018-10-22 10:05:00,83.01,83.03,82.87,83.01,121834.0,69.5177,69.5344,69.4005,69.5177,121834.0
2018-10-22 10:10:00,83.02,83.17,82.99,83.02,82143.0,69.5261,69.6517,69.5009,69.5261,82143.0
2018-10-22 10:15:00,83.0,83.03,82.85,82.91,18849.0,69.5093,69.5344,69.3837,69.4339,18849.0
2018-10-22 10:20:00,82.91,83.02,82.78,82.92,29185.0,69.4339,69.5261,69.3251,69.4423,29185.0
2018-10-22 10:25:00,82.89,82.96,82.79,82.92,24953.0,69.4172,69.4758,69.3335,69.4423,24953.0
2018-10-22 10:30:00,82.93,83.19,82.88,83.16,40130.0,69.4507,69.6684,69.4088,69.6433,40130.0
2018-10-22 10:35:00,83.18,83.18,82.96,82.99,60209.0,69.6601,69.6601,69.4758,69.5009,60209.0
2018-10-22 10:40:00,83.02,83.12,82.99,83.05,31147.0,69.5261,69.6098,69.5009,69.5512,31147.0
2018-10-22 10:45:00,83.03,83.3,83.0,83.26,73074.0,69.5344,69.7606,69.5093,69.7271,73074.0
2018-10-22 10:50:00,83.3,83.39,83.2,83.25,26894.0,69.7606,69.8359,69.6768,69.7187,26894.0
2018-10-22 10:55:00,83.23,83.29,83.15,83.29,27612.0,69.7019,69.7522,69.6349,69.7522,27612.0
2018-10-22 11:00:00,83.28,83.28,83.12,83.22,29897.0,69.7438,69.7438,69.6098,69.6936,29897.0
2018-10-22 11:05:00,83.22,83.27,83.21,83.24,30027.0,69.6936,69.7354,69.6852,69.7103,30027.0
2018-10-22 11:10:00,83.24,83.26,83.21,83.24,23058.0,69.7103,69.7271,69.6852,69.7103,23058.0
2018-10-22 11:15:00,83.25,83.57,83.25,83.56,46909.0,69.7187,69.9867,69.7187,69.9783,46909.0
2018-10-22 11:20:00,83.54,83.68,83.45,83.68,25297.0,69.9616,70.0788,69.8862,70.0788,25297.0
2018-10-22 11:25:00,83.69,83.78,83.63,83.77,28906.0,70.0872,70.1625,70.0369,70.1542,28906.0
2018-10-22 11:30:00,83.76,83.78,83.64,83.71,24540.0,70.1458,70.1625,70.0453,70.1039,24540.0
2018-10-22 11:35:00,83.72,83.73,83.65,83.65,19906.0,70.1123,70.1207,70.0537,70.0537,19906.0
2018-10-22 11:40:00,83.65,83.65,83.55,83.64,33479.0,70.0537,70.0537,69.9699,70.0453,33479.0
2018-10-22 11:45:00,83.63,83.65,83.53,83.63,27860.0,70.0369,70.0537,69.9532,70.0369,27860.0
2018-10-22 11:50:00,83.62,83.64,83.44,83.49,46551.0,70.0285,70.0453,69.8778,69.9197,46551.0
2018-10-22 11:55:00,83.48,83.61,83.4,83.55,64484.0,69.9113,70.0202,69.8443,69.9699,64484.0
2018-10-22 12:00:00,83.55,83.58,83.47,83.48,17212.0,69.9699,69.995,69.9029,69.9113,17212.0
2018-10-22 12:05:00,83.48,83.63,83.46,83.49,19053.0,69.9113,70.0369,69.8946,69.9197,19053.0
2018-10-22 12:10:00,83.49,83.58,83.38,83.38,19558.0,69.9197,69.995,69.8276,69.8276,19558.0
2018-10-22 12:15:00,83.39,83.43,83.34,83.42,19207.0,69.8359,69.8694,69.7941,69.8611,19207.0
2018-10-22 12:20:00,83.43,83.51,83.41,83.5,16015.0,69.8694,69.9364,69.8527,69.9281,16015.0
2018-10-22 12:25:00,83.51,83.57,83.44,83.57,18796.0,69.9364,69.9867,69.8778,69.9867,18796.0
2018-10-22 12:30:00,83.57,83.65,83.5,83.55,18273.0,69.9867,70.0537,69.9281,69.9699,18273.0
2018-10-22 12:35:00,83.56,83.58,83.42,83.5,15422.0,69.9783,69.995,69.8611,69.9281,15422.0
2018-10-22 12:40:00,83.52,83.61,83.5,83.53,17450.0,69.9448,70.0202,69.9281,69.9532,17450.0
2018-10-22 12:45:00,83.53,83.58,83.45,83.45,15709.0,69.9532,69.995,69.8862,69.8862,15709.0
2018-10-22 12:50:00,83.44,83.52,83.39,83.43,22237.0,69.8778,69.9448,69.8359,69.8694,22237.0
2018-10-22 12:55:00,83.45,83.46,83.38,83.39,20877.0,69.8862,69.8946,69.8276,69.8359,20877.0
2018-10-22 13:00:00,83.38,83.43,83.34,83.36,16485.0,69.8276,69.8694,69.7941,69.8108,16485.0
2018-10-22 13:05:00,83.37,83.58,83.37,83.53,16461.0,69.8192,69.995,69.8192,69.9532,16461.0
2018-10-22 13:10:00,83.54,83.58,83.49,83.58,19819.0,69.9616,69.995,69.9197,69.995,19819.0
2018-10-22 13:15:00,83.58,83.67,83.56,83.62,13768.0,69.995,70.0704,69.9783,70.0285,13768.0
2018-10-22 13:20:00,83.61,83.65,83.47,83.49,15249.0,70.0202,70.0537,69.9029,69.9197,15249.0
2018-10-22 13:25:00,83.49,83.51,83.44,83.49,13735.0,69.9197,69.9364,69.8778,69.9197,13735.0
2018-10-22 13:30:00,83.48,83.58,83.47,83.57,14246.0,69.9113,69.995,69.9029,69.9867,14246.0
2018-10-22 13:35:00,83.58,83.63,83.54,83.58,13326.0,69.995,70.0369,69.9616,69.995,13326.0
2018-10-22 13:40:00,83.59,83.7,83.58,83.67,15077.0,70.0034,70.0955,69.995,70.0704,15077.0
2018-10-22 13:45:00,83.66,83.69,83.54,83.55,14767.0,70.062,70.0872,69.9616,69.9699,14767.0
2018-10-22 13:50:00,83.55,83.6,83.48,83.53,16091.0,69.9699,70.0118,69.9113,69.9532,16091.0
2018-10-22 13:55:00,83.53,83.59,83.47,83.48,12515.0,69.9532,70.0034,69.9029,69.9113,12515.0
2018-10-22 14:00:00,83.47,83.49,83.29,83.42,51554.0,69.9029,69.9197,69.7522,69.8611,51554.0
2018-10-22 14:05:00,83.42,83.5,83.36,83.39,17800.0,69.8611,69.9281,69.8108,69.8359,17800.0
2018-10-22 14:10:00,83.39,83.41,83.31,83.31,27397.0,69.8359,69.8527,69.7689,69.7689,27397.0
2018-10-22 14:15:00,83.29,83.37,83.26,83.3,27686.0,69.7522,69.8192,69.7271,69.7606,27686.0
2018-10-22 14:20:00,83.3,83.37,83.29,83.29,20035.0,69.7606,69.8192,69.7522,69.7522,20035.0
2018-10-22 14:25:00,83.28,83.36,83.27,83.32,17580.0,69.7438,69.8108,69.7354,69.7773,17580.0
2018-10-22 14:30:00,83.31,83.35,83.27,83.32,16295.0,69.7689,69.8024,69.7354,69.7773,16295.0
2018-10-22 14:35:00,83.31,83.46,83.31,83.4,23089.0,69.7689,69.8946,69.7689,69.8443,23089.0
2018-10-22 14:40:00,83.4,83.43,83.29,83.32,25876.0,69.8443,69.8694,69.7522,69.7773,25876.0
2018-10-22 14:45:00,83.31,83.49,83.29,83.48,19671.0,69.7689,69.9197,69.7522,69.9113,19671.0
2018-10-22 14:50:00,83.49,83.51,83.4,83.43,22111.0,69.9197,69.9364,69.8443,69.8694,22111.0
2018-10-22 14:55:00,83.42,83.5,83.42,83.47,29595.0,69.8611,69.9281,69.8611,69.9029,29595.0
2018-10-22 15:00:00,83.45,83.57,83.37,83.54,44426.0,69.8862,69.9867,69.8192,69.9616,44426.0
2018-10-22 15:05:00,83.54,83.55,83.43,83.43,32784.0,69.9616,69.9699,69.8694,69.8694,32784.0
2018-10-22 15:10:00,83.44,83.46,83.37,83.4,25954.0,69.8778,69.8946,69.8192,69.8443,25954.0
2018-10-22 15:15:00,83.4,83.42,83.29,83.31,24830.0,69.8443,69.8611,69.7522,69.7689,24830.0
2018-10-22 15:20:00,83.31,83.34,83.28,83.3,22043.0,69.7689,69.7941,69.7438,69.7606,22043.0
2018-10-22 15:25:00,83.29,83.33,83.28,83.33,21617.0,69.7522,69.7857,69.7438,69.7857,21617.0
2018-10-22 15:30:00,83.33,83.41,83.3,83.39,30181.0,69.7857,69.8527,69.7606,69.8359,30181.0
2018-10-22 15:35:00,83.39,83.47,83.28,83.28,44395.0,69.8359,69.9029,69.7438,69.7438,44395.0
2018-10-22 15:40:00,83.28,83.37,83.23,83.31,47672.0,69.7438,69.8192,69.7019,69.7689,47672.0
2018-10-22 15:45:00,83.31,83.4,83.27,83.4,94939.0,69.7689,69.8443,69.7354,69.8443,94939.0
2018-10-22 15:50:00,83.38,83.39,83.2,83.21,62245.0,69.8276,69.8359,69.6768,69.6852,62245.0
2018-10-22 15:55:00,83.22,83.29,83.18,83.23,137193.0,69.6936,69.7522,69.6601,69.7019,137193.0
2018-10-23 09:30:00,81.28,82.75,81.07,82.32,161935.0,68.0689,69.3,67.893,68.9398,161935.0
2018-10-23 09:35:00,82.28,82.38,81.76,81.78,32890.0,68.9063,68.9901,68.4709,68.4876,32890.0
2018-10-23 09:40:00,81.73,82.08,81.66,81.97,57194.0,68.4457,68.7389,68.3871,68.6467,57194.0
2018-10-23 09:45:00,81.95,82.26,81.85,82.16,59673.0,68.63,68.8896,68.5462,68.8059,59673.0
2018-10-23 09:50:00,82.14,82.32,82.05,82.27,51577.0,68.7891,68.9398,68.7137,68.898,51577.0
2018-10-23 09:55:00,82.26,82.28,82.06,82.26,40063.0,68.8896,68.9063,68.7221,68.8896,40063.0
2018-10-23 10:00:00,82.27,82.43,81.91,81.91,38808.0,68.898,69.032,68.5965,68.5965,38808.0
2018-10-23 10:05:00,81.9,82.02,81.82,82.02,50851.0,68.5881,68.6886,68.5211,68.6886,50851.0
2018-10-23 10:10:00,82.01,82.09,81.8,81.8,45959.0,68.6802,68.7472,68.5044,68.5044,45959.0
2018-10-23 10:15:00,81.8,81.93,81.73,81.82,103297.0,68.5044,68.6132,68.4457,68.5211,103297.0
2018-10-23 10:20:00,81.82,81.98,81.71,81.77,53488.0,68.5211,68.6551,68.429,68.4792,53488.0
2018-10-23 10:25:00,81.78,81.8,81.59,81.59,32664.0,68.4876,68.5044,68.3285,68.3285,32664.0
2018-10-23 10:30:00,81.59,81.63,81.38,81.44,34130.0,68.3285,68.362,68.1526,68.2029,34130.0
2018-10-23 10:35:00,81.43,81.61,81.33,81.6,29059.0,68.1945,68.3452,68.1108,68.3369,29059.0
2018-10-23 10:40:00,81.62,81.71,81.57,81.67,25191.0,68.3536,68.429,68.3118,68.3955,25191.0
2018-10-23 10:45:00,81.65,81.87,81.6,81.82,33472.0,68.3787,68.563,68.3369,68.5211,33472.0
2018-10-23 10:50:00,81.82,81.91,81.74,81.78,18975.0,68.5211,68.5965,68.4541,68.4876,18975.0
2018-10-23 10:55:00,81.8,81.84,81.69,81.71,21887.0,68.5044,68.5379,68.4122,68.429,21887.0
2018-10-23 11:00:00,81.69,81.69,81.42,81.49,36215.0,68.4122,68.4122,68.1861,68.2448,36215.0
2018-10-23 11:05:00,81.49,81.63,81.4,81.54,159450.0,68.2448,68.362,68.1694,68.2866,159450.0
2018-10-23 11:10:00,81.56,81.72,81.5,81.67,41753.0,68.3034,68.4374,68.2531,68.3955,41753.0
2018-10-23 11:15:00,81.69,81.7,81.57,81.67,33673.0,68.4122,68.4206,68.3118,68.3955,33673.0
2018-10-23 11:20:00,81.65,81.76,81.63,81.65,39056.0,68.3787,68.4709,68.362,68.3787,39056.0
2018-10-23 11:25:00,81.65,81.81,81.6,81.73,23152.0,68.3787,68.5127,68.3369,68.4457,23152.0
2018-10-23 11:30:00,81.73,81.81,81.72,81.74,31969.0,68.4457,68.5127,68.4374,68.4541,31969.0
2018-10-23 11:35:00,81.75,81.82,81.71,81.73,24043.0,68.4625,68.5211,68.429,68.4457,24043.0
2018-10-23 11:40:00,81.74,81.82,81.7,81.7,14055.0,68.4541,68.5211,68.4206,68.4206,14055.0
2018-10-23 11:45:00,81.69,81.76,81.6,81.62,27302.0,68.4122,68.4709,68.3369,68.3536,27302.0
2018-10-23 11:50:00,81.62,81.64,81.5,81.54,26270.0,68.3536,68.3704,68.2531,68.2866,26270.0
2018-10-23 11:55:00,81.52,81.55,81.37,81.37,26817.0,68.2699,68.295,68.1443,68.1443,26817.0
2018-10-23 12:00:00,81.37,81.39,81.21,81.3,57271.0,68.1443,68.161,68.0103,68.0856,57271.0
2018-10-23 12:05:00,81.31,81.64,81.31,81.62,26011.0,68.094,68.3704,68.094,68.3536,26011.0
2018-10-23 12:10:00,81.62,81.65,81.57,81.64,19537.0,68.3536,68.3787,68.3118,68.3704,19537.0
2018-10-23 12:15:00,81.65,81.65,81.56,81.59,10620.0,68.3787,68.3787,68.3034,68.3285,10620.0
2018-10-23 12:20:00,81.6,81.7,81.57,81.58,22322.0,68.3369,68.4206,68.3118,68.3201,22322.0
2018-10-23 12:25:00,81.58,81.74,81.58,81.63,25696.0,68.3201,68.4541,68.3201,68.362,25696.0
2018-10-23 12:30:00,81.63,81.79,81.62,81.75,40969.0,68.362,68.496,68.3536,68.4625,40969.0
2018-10-23 12:35:00,81.78,81.83,81.71,81.81,17454.0,68.4876,68.5295,68.429,68.5127,17454.0
2018-10-23 12:40:00,81.79,81.85,81.76,81.82,18005.0,68.496,68.5462,68.4709,68.5211,18005.0
2018-10-23 12:45:00,81.81,81.83,81.74,81.77,17700.0,68.5127,68.5295,68.4541,68.4792,17700.0
2018-10-23 12:50:00,81.79,81.89,81.77,81.83,18067.0,68.496,68.5797,68.4792,68.5295,18067.0
2018-10-23 12:55:00,81.82,81.85,81.77,81.77,11442.0,68.5211,68.5462,68.4792,68.4792,11442.0
2018-10-23 13:00:00,81.76,82.0,81.75,81.95,17920.0,68.4709,68.6719,68.4625,68.63,17920.0
2018-10-23 13:05:00,81.97,82.22,81.97,82.2,19388.0,68.6467,68.8561,68.6467,68.8394,19388.0
2018-10-23 13:10:00,82.19,82.23,82.09,82.13,15653.0,68.831,68.8645,68.7472,68.7807,15653.0
2018-10-23 13:15:00,82.17,82.17,82.03,82.07,14444.0,68.8142,68.8142,68.697,68.7305,14444.0
2018-10-23 13:20:00,82.06,82.27,82.06,82.26,11136.0,68.7221,68.898,68.7221,68.8896,11136.0
2018-10-23 13:25:00,82.28,82.35,82.24,82.25,14303.0,68.9063,68.965,68.8728,68.8812,14303.0
2018-10-23 13:30:00,82.28,82.33,82.19,82.19,17609.0,68.9063,68.9482,68.831,68.831,17609.0
2018-10-23 13:35:00,82.19,82.19,82.11,82.19,19467.0,68.831,68.831,68.764,68.831,19467.0
2018-10-23 13:40:00,82.2,82.22,82.08,82.13,34897.0,68.8394,68.8561,68.7389,68.7807,34897.0
2018-10-23 13:45:00,82.14,82.16,82.05,82.06,29707.0,68.7891,68.8059,68.7137,68.7221,29707.0
2018-10-23 13:50:00,82.05,82.16,81.99,82.01,26832.0,68.7137,68.8059,68.6635,68.6802,26832.0
2018-10-23 13:55:00,82.02,82.05,81.85,81.87,13099.0,68.6886,68.7137,68.5462,68.563,13099.0
2018-10-23 14:00:00,81.88,82.04,81.88,81.99,15332.0,68.5714,68.7054,68.5714,68.6635,15332.0
2018-10-23 14:05:00,81.99,82.08,81.94,82.06,29435.0,68.6635,68.7389,68.6216,68.7221,29435.0
2018-10-23 14:10:00,82.07,82.16,82.03,82.12,17164.0,68.7305,68.8059,68.697,68.7724,17164.0
2018-10-23 14:15:00,82.12,82.3,82.11,82.29,48501.0,68.7724,68.9231,68.764,68.9147,48501.0
2018-10-23 14:20:00,82.3,82.32,82.22,82.31,16548.0,68.9231,68.9398,68.8561,68.9315,16548.0
2018-10-23 14:25:00,82.31,82.31,82.2,82.26,14389.0,68.9315,68.9315,68.8394,68.8896,14389.0
2018-10-23 14:30:00,82.28,82.37,82.21,82.35,30854.0,68.9063,68.9817,68.8477,68.965,30854.0
2018-10-23 14:35:00,82.35,82.47,82.35,82.38,14288.0,68.965,69.0655,68.965,68.9901,14288.0
2018-10-23 14:40:00,82.38,82.48,82.3,82.47,25997.0,68.9901,69.0738,68.9231,69.0655,25997.0
2018-10-23 14:45:00,82.46,82.66,82.4,82.65,38822.0,69.0571,69.2246,69.0068,69.2162,38822.0
2018-10-23 14:50:00,82.65,82.78,82.61,82.64,41697.0,69.2162,69.3251,69.1827,69.2078,41697.0
2018-10-23 14:55:00,82.64,82.8,82.59,82.74,30367.0,69.2078,69.3418,69.166,69.2916,30367.0
2018-10-23 15:00:00,82.75,82.87,82.68,82.81,33295.0,69.3,69.4005,69.2413,69.3502,33295.0
2018-10-23 15:05:00,82.8,82.86,82.73,82.76,35895.0,69.3418,69.3921,69.2832,69.3083,35895.0
2018-10-23 15:10:00,82.78,82.78,82.63,82.74,22621.0,69.3251,69.3251,69.1995,69.2916,22621.0
2018-10-23 15:15:00,82.73,82.82,82.71,82.75,64531.0,69.2832,69.3586,69.2665,69.3,64531.0
2018-10-23 15:20:00,82.76,82.96,82.76,82.9,27264.0,69.3083,69.4758,69.3083,69.4256,27264.0
2018-10-23 15:25:00,82.89,82.9,82.73,82.74,39722.0,69.4172,69.4256,69.2832,69.2916,39722.0
2018-10-23 15:30:00,82.74,82.87,82.67,82.87,47934.0,69.2916,69.4005,69.233,69.4005,47934.0
2018-10-23 15:35:00,82.87,82.9,82.73,82.77,56061.0,69.4005,69.4256,69.2832,69.3167,56061.0
2018-10-23 15:40:00,82.78,82.83,82.54,82.63,64910.0,69.3251,69.367,69.1241,69.1995,64910.0
2018-10-23 15:45:00,82.62,82.75,82.52,82.7,91325.0,69.1911,69.3,69.1073,69.2581,91325.0
2018-10-23 15:50:00,82.7,82.74,82.5,82.58,72400.0,69.2581,69.2916,69.0906,69.1576,72400.0
2018-10-23 15:55:00,82.58,82.7,82.47,82.67,148109.0,69.1576,69.2581,69.0655,69.233,148109.0
2018-10-24 09:30:00,82.59,82.83,82.29,82.58,129441.0,69.166,69.367,68.9147,69.1576,129441.0
2018-10-24 09:35:00,82.54,82.98,82.47,82.79,35542.0,69.1241,69.4926,69.0655,69.3335,35542.0
2018-10-24 09:40:00,82.79,83.02,82.54,82.82,22115.0,69.3335,69.5261,69.1241,69.3586,22115.0
2018-10-24 09:45:00,82.82,83.05,82.65,82.73,24663.0,69.3586,69.5512,69.2162,69.2832,24663.0
2018-10-24 09:50:00,82.73,83.15,82.69,82.99,75049.0,69.2832,69.6349,69.2497,69.5009,75049.0
2018-10-24 09:55:00,82.98,83.29,82.98,83.26,68261.0,69.4926,69.7522,69.4926,69.7271,68261.0
2018-10-24 10:00:00,83.25,83.26,82.94,83.1,39813.0,69.7187,69.7271,69.4591,69.5931,39813.0
2018-10-24 10:05:00,83.1,83.31,82.97,83.26,50719.0,69.5931,69.7689,69.4842,69.7271,50719.0
2018-10-24 10:10:00,83.28,83.38,83.24,83.28,51771.0,69.7438,69.8276,69.7103,69.7438,51771.0
2018-10-24 10:15:00,83.26,83.51,83.25,83.47,81737.0,69.7271,69.9364,69.7187,69.9029,81737.0
2018-10-24 10:20:00,83.48,83.49,82.99,83.08,41712.0,69.9113,69.9197,69.5009,69.5763,41712.0
2018-10-24 10:25:00,83.06,83.1,82.92,82.99,33083.0,69.5596,69.5931,69.4423,69.5009,33083.0
2018-10-24 10:30:00,82.97,83.16,82.97,83.08,20518.0,69.4842,69.6433,69.4842,69.5763,20518.0
2018-10-24 10:35:00,83.07,83.27,83.06,83.11,22716.0,69.5679,69.7354,69.5596,69.6014,22716.0
2018-10-24 10:40:00,83.13,83.45,83.11,83.34,20540.0,69.6182,69.8862,69.6014,69.7941,20540.0
2018-10-24 10:45:00,83.34,83.38,83.13,83.38,22456.0,69.7941,69.8276,69.6182,69.8276,22456.0
2018-10-24 10:50:00,83.38,83.5,83.35,83.42,20695.0,69.8276,69.9281,69.8024,69.8611,20695.0
2018-10-24 10:55:00,83.41,83.43,83.26,83.33,22967.0,69.8527,69.8694,69.7271,69.7857,22967.0
2018-10-24 11:00:00,83.34,83.43,83.15,83.19,21855.0,69.7941,69.8694,69.6349,69.6684,21855.0
2018-10-24 11:05:00,83.17,83.2,82.76,82.83,91964.0,69.6517,69.6768,69.3083,69.367,91964.0
2018-10-24 11:10:00,82.83,83.11,82.83,83.06,17295.0,69.367,69.6014,69.367,69.5596,17295.0
2018-10-24 11:15:00,83.06,83.16,83.04,83.07,18312.0,69.5596,69.6433,69.5428,69.5679,18312.0
2018-10-24 11:20:00,83.04,83.23,82.99,83.19,15267.0,69.5428,69.7019,69.5009,69.6684,15267.0
2018-10-24 11:25:00,83.17,83.23,82.99,83.01,18123.0,69.6517,69.7019,69.5009,69.5177,18123.0
2018-10-24 11:30:00,83.0,83.07,82.94,83.07,12652.0,69.5093,69.5679,69.4591,69.5679,12652.0
2018-10-24 11:35:00,83.06,83.14,82.97,83.06,14796.0,69.5596,69.6266,69.4842,69.5596,14796.0
2018-10-24 11:40:00,83.07,83.17,83.04,83.04,13978.0,69.5679,69.6517,69.5428,69.5428,13978.0
2018-10-24 11:45:00,83.04,83.36,83.04,83.3,15783.0,69.5428,69.8108,69.5428,69.7606,15783.0
2018-10-24 11:50:00,83.29,83.51,83.19,83.5,24411.0,69.7522,69.9364,69.6684,69.9281,24411.0
2018-10-24 11:55:00,83.5,83.87,83.5,83.77,35737.0,69.9281,70.2379,69.9281,70.1542,35737.0
2018-10-24 12:00:00,83.76,83.82,83.62,83.68,31703.0,70.1458,70.196,70.0285,70.0788,31703.0
2018-10-24 12:05:00,83.7,83.77,83.6,83.68,27624.0,70.0955,70.1542,70.0118,70.0788,27624.0
2018-10-24 12:10:00,83.68,83.86,83.68,83.86,26028.0,70.0788,70.2295,70.0788,70.2295,26028.0
2018-10-24 12:15:00,83.86,84.03,83.83,84.01,106928.0,70.2295,70.3719,70.2044,70.3552,106928.0
2018-10-24 12:20:00,84.0,84.1,83.97,84.05,67881.0,70.3468,70.4305,70.3217,70.3887,67881.0
2018-10-24 12:25:00,84.02,84.26,84.0,84.26,69012.0,70.3635,70.5645,70.3468,70.5645,69012.0
2018-10-24 12:30:00,84.25,84.3,84.07,84.16,93922.0,70.5561,70.598,70.4054,70.4808,93922.0
2018-10-24 12:35:00,84.17,84.18,83.98,84.0,46923.0,70.4892,70.4975,70.33,70.3468,46923.0
2018-10-24 12:40:00,83.99,84.03,83.89,83.93,65550.0,70.3384,70.3719,70.2547,70.2882,65550.0
2018-10-24 12:45:00,83.92,83.93,83.86,83.88,63229.0,70.2798,70.2882,70.2295,70.2463,63229.0
2018-10-24 12:50:00,83.87,84.14,83.79,84.12,39254.0,70.2379,70.464,70.1709,70.4473,39254.0
2018-10-24 12:55:00,84.12,84.16,84.04,84.09,21870.0,70.4473,70.4808,70.3803,70.4222,21870.0
2018-10-24 13:00:00,84.08,84.08,83.81,83.81,16613.0,70.4138,70.4138,70.1877,70.1877,16613.0
2018-10-24 13:05:00,83.81,83.92,83.78,83.84,40555.0,70.1877,70.2798,70.1625,70.2128,40555.0
2018-10-24 13:10:00,83.83,83.92,83.82,83.88,33363.0,70.2044,70.2798,70.196,70.2463,33363.0
2018-10-24 13:15:00,83.88,83.97,83.67,83.96,48534.0,70.2463,70.3217,70.0704,70.3133,48534.0
2018-10-24 13:20:00,83.96,83.97,83.83,83.91,33032.0,70.3133,70.3217,70.2044,70.2714,33032.0
2018-10-24 13:25:00,83.89,83.9,83.79,83.87,49601.0,70.2547,70.263,70.1709,70.2379,49601.0
2018-10-24 13:30:00,83.88,83.92,83.66,83.81,39719.0,70.2463,70.2798,70.062,70.1877,39719.0
2018-10-24 13:35:00,83.8,83.8,83.55,83.55,28920.0,70.1793,70.1793,69.9699,69.9699,28920.0
2018-10-24 13:40:00,83.55,83.74,83.52,83.74,42241.0,69.9699,70.129,69.9448,70.129,42241.0
2018-10-24 13:45:00,83.75,83.78,83.57,83.76,27091.0,70.1374,70.1625,69.9867,70.1458,27091.0
2018-10-24 13:50:00,83.75,83.8,83.58,83.72,41579.0,70.1374,70.1793,69.995,70.1123,41579.0
2018-10-24 13:55:00,83.69,83.71,83.52,83.63,28774.0,70.0872,70.1039,69.9448,70.0369,28774.0
2018-10-24 14:00:00,83.62,83.66,83.46,83.53,81205.0,70.0285,70.062,69.8946,69.9532,81205.0
2018-10-24 14:05:00,83.52,83.56,83.35,83.37,51466.0,69.9448,69.9783,69.8024,69.8192,51466.0
2018-10-24 14:10:00,83.38,83.56,83.36,83.41,46893.0,69.8276,69.9783,69.8108,69.8527,46893.0
2018-10-24 14:15:00,83.42,83.48,83.21,83.44,32126.0,69.8611,69.9113,69.6852,69.8778,32126.0
2018-10-24 14:20:00,83.44,83.57,83.3,83.47,29321.0,69.8778,69.9867,69.7606,69.9029,29321.0
2018-10-24 14:25:00,83.5,83.66,83.31,83.65,51674.0,69.9281,70.062,69.7689,70.0537,51674.0
2018-10-24 14:30:00,83.66,83.84,83.63,83.81,25212.0,70.062,70.2128,70.0369,70.1877,25212.0
2018-10-24 14:35:00,83.8,83.82,83.65,83.69,32015.0,70.1793,70.196,70.0537,70.0872,32015.0
2018-10-24 14:40:00,83.68,83.76,83.53,83.53,32031.0,70.0788,70.1458,69.9532,69.9532,32031.0
2018-10-24 14:45:00,83.52,83.53,83.31,83.37,26117.0,69.9448,69.9532,69.7689,69.8192,26117.0
2018-10-24 14:50:00,83.36,83.47,83.3,83.36,52158.0,69.8108,69.9029,69.7606,69.8108,52158.0
2018-10-24 14:55:00,83.34,83.55,83.33,83.44,28957.0,69.7941,69.9699,69.7857,69.8778,28957.0
2018-10-24 15:00:00,83.42,83.42,83.07,83.11,36999.0,69.8611,69.8611,69.5679,69.6014,36999.0
2018-10-24 15:05:00,83.12,83.24,83.11,83.18,36821.0,69.6098,69.7103,69.6014,69.6601,36821.0
2018-10-24 15:10:00,83.17,83.3,83.17,83.22,42662.0,69.6517,69.7606,69.6517,69.6936,42662.0
2018-10-24 15:15:00,83.2,83.28,83.05,83.08,53463.0,69.6768,69.7438,69.5512,69.5763,53463.0
2018-10-24 15:20:00,83.09,83.09,82.95,83.0,43227.0,69.5847,69.5847,69.4674,69.5093,43227.0
2018-10-24 15:25:00,83.01,83.12,82.83,82.9,56722.0,69.5177,69.6098,69.367,69.4256,56722.0
2018-10-24 15:30:00,82.9,83.04,82.89,82.93,159122.0,69.4256,69.5428,69.4172,69.4507,159122.0
2018-10-24 15:35:00,82.93,83.07,82.91,83.04,79231.0,69.4507,69.5679,69.4339,69.5428,79231.0
2018-10-24 15:40:00,83.03,83.12,82.91,82.93,74496.0,69.5344,69.6098,69.4339,69.4507,74496.0
2018-10-24 15:45:00,82.92,82.96,82.84,82.88,98951.0,69.4423,69.4758,69.3753,69.4088,98951.0
2018-10-24 15:50:00,82.88,82.89,82.52,82.52,110010.0,69.4088,69.4172,69.1073,69.1073,110010.0
2018-10-24 15:55:00,82.52,82.52,82.11,82.27,210783.0,69.1073,69.1073,68.764,68.898,210783.0
2018-10-25 09:30:00,83.18,83.18,82.65,82.83,102081.0,69.6601,69.6601,69.2162,69.367,102081.0
2018-10-25 09:35:00,82.82,83.18,82.67,83.07,31575.0,69.3586,69.6601,69.233,69.5679,31575.0
2018-10-25 09:40:00,83.13,83.37,83.09,83.37,67344.0,69.6182,69.8192,69.5847,69.8192,67344.0
2018-10-25 09:45:00,83.36,83.59,83.14,83.5,82983.0,69.8108,70.0034,69.6266,69.9281,82983.0
2018-10-25 09:50:00,83.48,83.81,83.44,83.68,69057.0,69.9113,70.1877,69.8778,70.0788,69057.0
2018-10-25 09:55:00,83.68,83.94,83.59,83.83,76402.0,70.0788,70.2965,70.0034,70.2044,76402.0
2018-10-25 10:00:00,83.81,84.34,83.8,84.32,66649.0,70.1877,70.6315,70.1793,70.6148,66649.0
2018-10-25 10:05:00,84.32,84.43,83.92,83.96,101039.0,70.6148,70.7069,70.2798,70.3133,101039.0
2018-10-25 10:10:00,83.95,84.07,83.63,84.01,76149.0,70.3049,70.4054,70.0369,70.3552,76149.0
2018-10-25 10:15:00,84.02,84.19,84.0,84.08,73781.0,70.3635,70.5059,70.3468,70.4138,73781.0
2018-10-25 10:20:00,84.07,84.19,83.99,84.19,72020.0,70.4054,70.5059,70.3384,70.5059,72020.0
2018-10-25 10:25:00,84.17,84.24,84.05,84.19,44249.0,70.4892,70.5478,70.3887,70.5059,44249.0
2018-10-25 10:30:00,84.21,84.29,84.05,84.22,38324.0,70.5226,70.5896,70.3887,70.531,38324.0
2018-10-25 10:35:00,84.21,84.27,83.89,83.89,51557.0,70.5226,70.5729,70.2547,70.2547,51557.0
2018-10-25 10:40:00,83.9,84.16,83.83,84.16,59505.0,70.263,70.4808,70.2044,70.4808,59505.0
2018-10-25 10:45:00,84.16,84.17,83.83,83.9,47507.0,70.4808,70.4892,70.2044,70.263,47507.0
2018-10-25 10:50:00,83.9,84.11,83.9,84.05,45553.0,70.263,70.4389,70.263,70.3887,45553.0
2018-10-25 10:55:00,84.05,84.09,83.83,83.83,34418.0,70.3887,70.4222,70.2044,70.2044,34418.0
2018-10-25 11:00:00,83.85,83.9,83.71,83.74,45706.0,70.2212,70.263,70.1039,70.129,45706.0
2018-10-25 11:05:00,83.75,83.87,83.66,83.86,37209.0,70.1374,70.2379,70.062,70.2295,37209.0
2018-10-25 11:10:00,83.84,83.89,83.68,83.83,46611.0,70.2128,70.2547,70.0788,70.2044,46611.0
2018-10-25 11:15:00,83.82,84.07,83.77,84.07,39522.0,70.196,70.4054,70.1542,70.4054,39522.0
2018-10-25 11:20:00,84.09,84.43,84.09,84.41,42913.0,70.4222,70.7069,70.4222,70.6901,42913.0
2018-10-25 11:25:00,84.39,84.53,84.35,84.52,43282.0,70.6734,70.7906,70.6399,70.7823,43282.0
2018-10-25 11:30:00,84.52,84.58,84.33,84.34,40365.0,70.7823,70.8325,70.6231,70.6315,40365.0
2018-10-25 11:35:00,84.34,84.39,84.22,84.27,23962.0,70.6315,70.6734,70.531,70.5729,23962.0
2018-10-25 11:40:00,84.26,84.27,84.1,84.21,39777.0,70.5645,70.5729,70.4305,70.5226,39777.0
2018-10-25 11:45:00,84.21,84.27,84.05,84.25,34010.0,70.5226,70.5729,70.3887,70.5561,34010.0
2018-10-25 11:50:00,84.26,84.29,84.1,84.21,27343.0,70.5645,70.5896,70.4305,70.5226,27343.0
2018-10-25 11:55:00,84.22,84.24,83.94,83.97,30528.0,70.531,70.5478,70.2965,70.3217,30528.0
2018-10-25 12:00:00,83.96,84.0,83.81,83.86,43567.0,70.3133,70.3468,70.1877,70.2295,43567.0
2018-10-25 12:05:00,83.86,83.99,83.85,83.95,33616.0,70.2295,70.3384,70.2212,70.3049,33616.0
2018-10-25 12:10:00,83.95,83.97,83.67,83.71,26866.0,70.3049,70.3217,70.0704,70.1039,26866.0
2018-10-25 12:15:00,83.69,83.72,83.59,83.69,23430.0,70.0872,70.1123,70.0034,70.0872,23430.0
2018-10-25 12:20:00,83.69,83.81,83.68,83.74,25742.0,70.0872,70.1877,70.0788,70.129,25742.0
2018-10-25 12:25:00,83.76,83.84,83.75,83.77,18914.0,70.1458,70.2128,70.1374,70.1542,18914.0
2018-10-25 12:30:00,83.77,83.86,83.69,83.69,16823.0,70.1542,70.2295,70.0872,70.0872,16823.0
2018-10-25 12:35:00,83.7,84.03,83.7,83.92,40010.0,70.0955,70.3719,70.0955,70.2798,40010.0
2018-10-25 12:40:00,83.93,83.98,83.81,83.95,24404.0,70.2882,70.33,70.1877,70.3049,24404.0
2018-10-25 12:45:00,83.95,84.05,83.91,84.0,17539.0,70.3049,70.3887,70.2714,70.3468,17539.0
2018-10-25 12:50:00,84.01,84.03,83.88,83.89,10865.0,70.3552,70.3719,70.2463,70.2547,10865.0
2018-10-25 12:55:00,83.89,83.98,83.83,83.98,43555.0,70.2547,70.33,70.2044,70.33,43555.0
2018-10-25 13:00:00,83.98,84.17,83.98,84.0,43579.0,70.33,70.4892,70.33,70.3468,43579.0
2018-10-25 13:05:00,83.99,84.0,83.83,83.86,17401.0,70.3384,70.3468,70.2044,70.2295,17401.0
2018-10-25 13:10:00,83.86,83.94,83.84,83.91,29305.0,70.2295,70.2965,70.2128,70.2714,29305.0
2018-10-25 13:15:00,83.91,83.95,83.83,83.89,35488.0,70.2714,70.3049,70.2044,70.2547,35488.0
2018-10-25 13:20:00,83.89,84.0,83.89,83.94,53188.0,70.2547,70.3468,70.2547,70.2965,53188.0
2018-10-25 13:25:00,83.94,84.06,83.94,83.99,50898.0,70.2965,70.397,70.2965,70.3384,50898.0
2018-10-25 13:30:00,83.99,84.02,83.86,83.93,32735.0,70.3384,70.3635,70.2295,70.2882,32735.0
2018-10-25 13:35:00,83.94,84.11,83.93,84.06,21298.0,70.2965,70.4389,70.2882,70.397,21298.0
2018-10-25 13:40:00,84.05,84.05,83.97,83.99,15574.0,70.3887,70.3887,70.3217,70.3384,15574.0
2018-10-25 13:45:00,84.0,84.1,83.98,84.1,17503.0,70.3468,70.4305,70.33,70.4305,17503.0
2018-10-25 13:50:00,84.11,84.11,83.96,84.03,17703.0,70.4389,70.4389,70.3133,70.3719,17703.0
2018-10-25 13:55:00,84.03,84.12,84.02,84.12,26439.0,70.3719,70.4473,70.3635,70.4473,26439.0
2018-10-25 14:00:00,84.11,84.12,83.87,83.94,29282.0,70.4389,70.4473,70.2379,70.2965,29282.0
2018-10-25 14:05:00,83.95,84.05,83.94,83.99,23574.0,70.3049,70.3887,70.2965,70.3384,23574.0
2018-10-25 14:10:00,83.99,84.05,83.95,84.04,26318.0,70.3384,70.3887,70.3049,70.3803,26318.0
2018-10-25 14:15:00,84.05,84.1,83.89,83.92,28203.0,70.3887,70.4305,70.2547,70.2798,28203.0
2018-10-25 14:20:00,83.93,84.02,83.92,83.95,29817.0,70.2882,70.3635,70.2798,70.3049,29817.0
2018-10-25 14:25:00,83.95,84.18,83.93,84.16,32370.0,70.3049,70.4975,70.2882,70.4808,32370.0
2018-10-25 14:30:00,84.15,84.27,84.13,84.27,24991.0,70.4724,70.5729,70.4557,70.5729,24991.0
2018-10-25 14:35:00,84.24,84.35,84.22,84.33,31917.0,70.5478,70.6399,70.531,70.6231,31917.0
2018-10-25 14:40:00,84.35,84.5,84.28,84.4,39136.0,70.6399,70.7655,70.5813,70.6818,39136.0
2018-10-25 14:45:00,84.41,84.48,84.38,84.46,33754.0,70.6901,70.7488,70.665,70.732,33754.0
2018-10-25 14:50:00,84.47,84.5,84.28,84.3,59674.0,70.7404,70.7655,70.5813,70.598,59674.0
2018-10-25 14:55:00,84.31,84.39,84.25,84.29,28052.0,70.6064,70.6734,70.5561,70.5896,28052.0
2018-10-25 15:00:00,84.3,84.32,84.14,84.15,39132.0,70.598,70.6148,70.464,70.4724,39132.0
2018-10-25 15:05:00,84.16,84.23,84.13,84.18,25016.0,70.4808,70.5394,70.4557,70.4975,25016.0
2018-10-25 15:10:00,84.18,84.23,84.15,84.2,35693.0,70.4975,70.5394,70.4724,70.5143,35693.0
2018-10-25 15:15:00,84.2,84.3,84.18,84.18,94763.0,70.5143,70.598,70.4975,70.4975,94763.0
2018-10-25 15:20:00,84.17,84.21,84.02,84.08,58994.0,70.4892,70.5226,70.3635,70.4138,58994.0
2018-10-25 15:25:00,84.07,84.07,83.82,83.96,57596.0,70.4054,70.4054,70.196,70.3133,57596.0
2018-10-25 15:30:00,83.96,83.99,83.84,83.91,136653.0,70.3133,70.3384,70.2128,70.2714,136653.0
2018-10-25 15:35:00,83.9,83.94,83.79,83.91,93952.0,70.263,70.2965,70.1709,70.2714,93952.0
2018-10-25 15:40:00,83.91,83.99,83.85,83.92,106434.0,70.2714,70.3384,70.2212,70.2798,106434.0
2018-10-25 15:45:00,83.92,84.02,83.89,83.95,159692.0,70.2798,70.3635,70.2547,70.3049,159692.0
2018-10-25 15:50:00,83.94,83.95,83.53,83.75,168868.0,70.2965,70.3049,69.9532,70.1374,168868.0
2018-10-25 15:55:00,83.75,83.85,83.7,83.82,261600.0,70.1374,70.2212,70.0955,70.196,261600.0
2018-10-26 09:30:00,83.65,84.24,83.56,83.69,129790.0,70.0537,70.5478,69.9783,70.0872,129790.0
2018-10-26 09:35:00,83.69,84.26,83.44,83.97,67546.0,70.0872,70.5645,69.8778,70.3217,67546.0
2018-10-26 09:40:00,84.02,84.02,83.41,83.5,41501.0,70.3635,70.3635,69.8527,69.9281,41501.0
2018-10-26 09:45:00,83.53,83.86,83.5,83.53,78632.0,69.9532,70.2295,69.9281,69.9532,78632.0
2018-10-26 09:50:00,83.53,83.56,83.1,83.24,33881.0,69.9532,69.9783,69.5931,69.7103,33881.0
2018-10-26 09:55:00,83.22,83.35,83.19,83.24,55000.0,69.6936,69.8024,69.6684,69.7103,55000.0
2018-10-26 10:00:00,83.25,83.25,82.63,82.81,65794.0,69.7187,69.7187,69.1995,69.3502,65794.0
2018-10-26 10:05:00,82.83,82.85,82.5,82.77,79029.0,69.367,69.3837,69.0906,69.3167,79029.0
2018-10-26 10:10:00,82.78,83.03,82.76,82.89,54818.0,69.3251,69.5344,69.3083,69.4172,54818.0
2018-10-26 10:15:00,82.88,83.09,82.84,82.93,28025.0,69.4088,69.5847,69.3753,69.4507,28025.0
2018-10-26 10:20:00,82.91,83.03,82.75,82.98,23917.0,69.4339,69.5344,69.3,69.4926,23917.0
2018-10-26 10:25:00,82.99,83.19,82.75,82.81,46565.0,69.5009,69.6684,69.3,69.3502,46565.0
2018-10-26 10:30:00,82.8,82.89,82.57,82.63,44590.0,69.3418,69.4172,69.1492,69.1995,44590.0
2018-10-26 10:35:00,82.65,82.7,82.51,82.61,47257.0,69.2162,69.2581,69.099,69.1827,47257.0
2018-10-26 10:40:00,82.61,82.86,82.55,82.7,196019.0,69.1827,69.3921,69.1325,69.2581,196019.0
2018-10-26 10:45:00,82.7,82.72,82.24,82.27,56236.0,69.2581,69.2748,68.8728,68.898,56236.0
2018-10-26 10:50:00,82.27,82.51,82.21,82.38,52289.0,68.898,69.099,68.8477,68.9901,52289.0
2018-10-26 10:55:00,82.39,82.46,81.94,81.95,53238.0,68.9985,69.0571,68.6216,68.63,53238.0
2018-10-26 11:00:00,81.95,82.19,81.93,82.0,72984.0,68.63,68.831,68.6132,68.6719,72984.0
2018-10-26 11:05:00,81.98,82.25,81.81,82.02,54138.0,68.6551,68.8812,68.5127,68.6886,54138.0
2018-10-26 11:10:00,82.02,82.17,81.93,82.01,44687.0,68.6886,68.8142,68.6132,68.6802,44687.0
2018-10-26 11:15:00,82.01,82.22,81.99,82.03,40478.0,68.6802,68.8561,68.6635,68.697,40478.0
2018-10-26 11:20:00,82.06,82.06,81.86,82.02,55268.0,68.7221,68.7221,68.5546,68.6886,55268.0
2018-10-26 11:25:00,82.02,82.26,81.91,82.15,77557.0,68.6886,68.8896,68.5965,68.7975,77557.0
2018-10-26 11:30:00,82.16,82.47,82.16,82.41,128013.0,68.8059,69.0655,68.8059,69.0152,128013.0
2018-10-26 11:35:00,82.42,82.52,82.28,82.37,65378.0,69.0236,69.1073,68.9063,68.9817,65378.0
2018-10-26 11:40:00,82.36,82.42,81.99,82.01,24666.0,68.9733,69.0236,68.6635,68.6802,24666.0
2018-10-26 11:45:00,81.99,82.16,81.84,81.89,30173.0,68.6635,68.8059,68.5379,68.5797,30173.0
2018-10-26 11:50:00,81.89,82.15,81.88,82.02,52140.0,68.5797,68.7975,68.5714,68.6886,52140.0
2018-10-26 11:55:00,82.04,82.18,81.95,81.96,41742.0,68.7054,68.8226,68.63,68.6384,41742.0
2018-10-26 12:00:00,81.96,82.29,81.9,82.29,77654.0,68.6384,68.9147,68.5881,68.9147,77654.0
2018-10-26 12:05:00,82.29,82.55,82.27,82.5,49234.0,68.9147,69.1325,68.898,69.0906,49234.0
2018-10-26 12:10:00,82.49,82.56,82.47,82.51,65920.0,69.0822,69.1408,69.0655,69.099,65920.0
2018-10-26 12:15:00,82.5,82.51,82.24,82.41,32136.0,69.0906,69.099,68.8728,69.0152,32136.0
2018-10-26 12:20:00,82.49,82.63,82.41,82.56,55995.0,69.0822,69.1995,69.0152,69.1408,55995.0
2018-10-26 12:25:00,82.54,82.67,82.54,82.65,39483.0,69.1241,69.233,69.1241,69.2162,39483.0
2018-10-26 12:30:00,82.66,82.83,82.6,82.75,62000.0,69.2246,69.367,69.1743,69.3,62000.0
2018-10-26 12:35:00,82.76,82.84,82.67,82.83,18008.0,69.3083,69.3753,69.233,69.367,18008.0
2018-10-26 12:40:00,82.84,83.22,82.8,83.17,84343.0,69.3753,69.6936,69.3418,69.6517,84343.0
2018-10-26 12:45:00,83.17,83.34,83.05,83.34,84181.0,69.6517,69.7941,69.5512,69.7941,84181.0
2018-10-26 12:50:00,83.33,83.34,83.16,83.21,32460.0,69.7857,69.7941,69.6433,69.6852,32460.0
2018-10-26 12:55:00,83.22,83.22,83.02,83.1,29328.0,69.6936,69.6936,69.5261,69.5931,29328.0
2018-10-26 13:00:00,83.14,83.4,83.13,83.4,25231.0,69.6266,69.8443,69.6182,69.8443,25231.0
2018-10-26 13:05:00,83.42,83.5,83.19,83.19,26520.0,69.8611,69.9281,69.6684,69.6684,26520.0
2018-10-26 13:10:00,83.19,83.33,83.12,83.2,26004.0,69.6684,69.7857,69.6098,69.6768,26004.0
2018-10-26 13:15:00,83.21,83.28,83.08,83.17,18715.0,69.6852,69.7438,69.5763,69.6517,18715.0
2018-10-26 13:20:00,83.16,83.24,83.05,83.12,31948.0,69.6433,69.7103,69.5512,69.6098,31948.0
2018-10-26 13:25:00,83.12,83.21,83.06,83.16,34371.0,69.6098,69.6852,69.5596,69.6433,34371.0
2018-10-26 13:30:00,83.14,83.16,82.95,82.96,34474.0,69.6266,69.6433,69.4674,69.4758,34474.0
2018-10-26 13:35:00,82.95,83.02,82.84,82.85,39990.0,69.4674,69.5261,69.3753,69.3837,39990.0
2018-10-26 13:40:00,82.86,83.14,82.85,83.09,74513.0,69.3921,69.6266,69.3837,69.5847,74513.0
2018-10-26 13:45:00,83.09,83.14,82.93,83.07,23577.0,69.5847,69.6266,69.4507,69.5679,23577.0
2018-10-26 13:50:00,83.07,83.23,82.99,83.17,16135.0,69.5679,69.7019,69.5009,69.6517,16135.0
2018-10-26 13:55:00,83.18,83.32,83.18,83.24,26137.0,69.6601,69.7773,69.6601,69.7103,26137.0
2018-10-26 14:00:00,83.27,83.33,82.89,82.99,25922.0,69.7354,69.7857,69.4172,69.5009,25922.0
2018-10-26 14:05:00,82.98,83.08,82.92,83.06,41772.0,69.4926,69.5763,69.4423,69.5596,41772.0
2018-10-26 14:10:00,83.06,83.16,82.89,82.97,33978.0,69.5596,69.6433,69.4172,69.4842,33978.0
2018-10-26 14:15:00,82.97,83.07,82.91,82.95,38672.0,69.4842,69.5679,69.4339,69.4674,38672.0
2018-10-26 14:20:00,82.95,83.03,82.8,82.91,49674.0,69.4674,69.5344,69.3418,69.4339,49674.0
2018-10-26 14:25:00,82.91,83.13,82.87,82.98,43388.0,69.4339,69.6182,69.4005,69.4926,43388.0
2018-10-26 14:30:00,82.98,83.05,82.88,82.91,17319.0,69.4926,69.5512,69.4088,69.4339,17319.0
2018-10-26 14:35:00,82.89,83.14,82.89,83.06,25121.0,69.4172,69.6266,69.4172,69.5596,25121.0
2018-10-26 14:40:00,83.1,83.14,82.88,82.93,19525.0,69.5931,69.6266,69.4088,69.4507,19525.0
2018-10-26 14:45:00,82.94,82.96,82.7,82.74,21687.0,69.4591,69.4758,69.2581,69.2916,21687.0
2018-10-26 14:50:00,82.74,82.8,82.66,82.68,29345.0,69.2916,69.3418,69.2246,69.2413,29345.0
2018-10-26 14:55:00,82.66,82.7,82.5,82.58,69568.0,69.2246,69.2581,69.0906,69.1576,69568.0
2018-10-26 15:00:00,82.59,82.59,82.25,82.31,133323.0,69.166,69.166,68.8812,68.9315,133323.0
2018-10-26 15:05:00,82.29,82.4,82.22,82.23,84279.0,68.9147,69.0068,68.8561,68.8645,84279.0
2018-10-26 15:10:00,82.23,82.32,82.03,82.17,67698.0,68.8645,68.9398,68.697,68.8142,67698.0
2018-10-26 15:15:00,82.17,82.46,82.16,82.4,39108.0,68.8142,69.0571,68.8059,69.0068,39108.0
2018-10-26 15:20:00,82.39,82.56,82.29,82.45,104329.0,68.9985,69.1408,68.9147,69.0487,104329.0
2018-10-26 15:25:00,82.45,82.5,82.31,82.38,41043.0,69.0487,69.0906,68.9315,68.9901,41043.0
2018-10-26 15:30:00,82.37,82.37,82.05,82.08,56273.0,68.9817,68.9817,68.7137,68.7389,56273.0
2018-10-26 15:35:00,82.08,82.38,81.98,82.0,119992.0,68.7389,68.9901,68.6551,68.6719,119992.0
2018-10-26 15:40:00,82.01,82.04,81.81,81.82,104725.0,68.6802,68.7054,68.5127,68.5211,104725.0
2018-10-26 15:45:00,81.84,82.21,81.84,82.06,115816.0,68.5379,68.8477,68.5379,68.7221,115816.0
2018-10-26 15:50:00,82.09,82.5,82.09,82.23,194706.0,68.7472,69.0906,68.7472,68.8645,194706.0
2018-10-26 15:55:00,82.22,82.22,81.86,81.94,231442.0,68.8561,68.8561,68.5546,68.6216,231442.0
2018-10-29 09:30:00,82.78,83.14,82.51,83.09,102195.0,69.3251,69.6266,69.099,69.5847,102195.0
2018-10-29 09:35:00,83.1,83.86,83.07,83.44,86062.0,69.5931,70.2295,69.5679,69.8778,86062.0
2018-10-29 09:40:00,83.51,83.84,83.42,83.62,33003.0,69.9364,70.2128,69.8611,70.0285,33003.0
2018-10-29 09:45:00,83.67,84.22,83.63,84.01,63268.0,70.0704,70.531,70.0369,70.3552,63268.0
2018-10-29 09:50:00,83.93,83.96,83.7,83.78,32968.0,70.2882,70.3133,70.0955,70.1625,32968.0
2018-10-29 09:55:00,83.75,84.04,83.75,83.95,39655.0,70.1374,70.3803,70.1374,70.3049,39655.0
2018-10-29 10:00:00,83.98,84.31,83.93,84.24,39094.0,70.33,70.6064,70.2882,70.5478,39094.0
2018-10-29 10:05:00,84.26,84.31,84.08,84.27,29417.0,70.5645,70.6064,70.4138,70.5729,29417.0
2018-10-29 10:10:00,84.32,84.32,84.09,84.11,33998.0,70.6148,70.6148,70.4222,70.4389,33998.0
2018-10-29 10:15:00,84.13,84.38,84.13,84.24,31522.0,70.4557,70.665,70.4557,70.5478,31522.0
2018-10-29 10:20:00,84.31,84.32,84.18,84.21,24767.0,70.6064,70.6148,70.4975,70.5226,24767.0
2018-10-29 10:25:00,84.24,84.44,84.24,84.43,27799.0,70.5478,70.7153,70.5478,70.7069,27799.0
2018-10-29 10:30:00,84.45,84.48,84.23,84.34,28256.0,70.7236,70.7488,70.5394,70.6315,28256.0
2018-10-29 10:35:00,84.33,84.41,84.24,84.39,51338.0,70.6231,70.6901,70.5478,70.6734,51338.0
2018-10-29 10:40:00,84.39,84.47,84.33,84.33,31816.0,70.6734,70.7404,70.6231,70.6231,31816.0
2018-10-29 10:45:00,84.32,84.38,84.2,84.29,23556.0,70.6148,70.665,70.5143,70.5896,23556.0
2018-10-29 10:50:00,84.31,84.55,84.31,84.53,32697.0,70.6064,70.8074,70.6064,70.7906,32697.0
2018-10-29 10:55:00,84.55,84.55,84.14,84.19,48838.0,70.8074,70.8074,70.464,70.5059,48838.0
2018-10-29 11:00:00,84.21,84.45,84.21,84.38,53060.0,70.5226,70.7236,70.5226,70.665,53060.0
2018-10-29 11:05:00,84.38,84.42,84.33,84.41,61384.0,70.665,70.6985,70.6231,70.6901,61384.0
2018-10-29 11:10:00,84.41,84.53,84.35,84.48,49503.0,70.6901,70.7906,70.6399,70.7488,49503.0
2018-10-29 11:15:00,84.48,84.83,84.46,84.83,63956.0,70.7488,71.0419,70.732,71.0419,63956.0
2018-10-29 11:20:00,84.83,84.94,84.78,84.94,39705.0,71.0419,71.134,71.0,71.134,39705.0
2018-10-29 11:25:00,84.94,85.0,84.76,84.89,43632.0,71.134,71.1842,70.9833,71.0921,43632.0
2018-10-29 11:30:00,84.89,84.94,84.85,84.89,32660.0,71.0921,71.134,71.0586,71.0921,32660.0
2018-10-29 11:35:00,84.88,84.9,84.69,84.84,30902.0,71.0837,71.1005,70.9246,71.0503,30902.0
2018-10-29 11:40:00,84.85,84.98,84.81,84.93,59577.0,71.0586,71.1675,71.0251,71.1256,59577.0
2018-10-29 11:45:00,84.94,84.94,84.79,84.81,54436.0,71.134,71.134,71.0084,71.0251,54436.0
2018-10-29 11:50:00,84.82,84.89,84.68,84.71,61149.0,71.0335,71.0921,70.9163,70.9414,61149.0
2018-10-29 11:55:00,84.7,84.74,84.58,84.59,58985.0,70.933,70.9665,70.8325,70.8409,58985.0
2018-10-29 12:00:00,84.6,84.62,84.47,84.56,30620.0,70.8493,70.866,70.7404,70.8158,30620.0
2018-10-29 12:05:00,84.55,84.64,84.42,84.62,47712.0,70.8074,70.8828,70.6985,70.866,47712.0
2018-10-29 12:10:00,84.64,84.7,84.59,84.63,45353.0,70.8828,70.933,70.8409,70.8744,45353.0
2018-10-29 12:15:00,84.62,84.84,84.62,84.7,68457.0,70.866,71.0503,70.866,70.933,68457.0
2018-10-29 12:20:00,84.73,84.76,84.54,84.67,45936.0,70.9581,70.9833,70.799,70.9079,45936.0
2018-10-29 12:25:00,84.67,84.83,84.62,84.82,34723.0,70.9079,71.0419,70.866,71.0335,34723.0
2018-10-29 12:30:00,84.83,84.97,84.74,84.97,105488.0,71.0419,71.1591,70.9665,71.1591,105488.0
2018-10-29 12:35:00,84.98,85.18,84.98,85.14,58452.0,71.1675,71.335,71.1675,71.3015,58452.0
2018-10-29 12:40:00,85.13,85.27,85.13,85.17,37952.0,71.2931,71.4104,71.2931,71.3266,37952.0
2018-10-29 12:45:00,85.17,85.25,85.13,85.18,33173.0,71.3266,71.3936,71.2931,71.335,33173.0
2018-10-29 12:50:00,85.18,85.21,85.05,85.1,28747.0,71.335,71.3601,71.2261,71.268,28747.0
2018-10-29 12:55:00,85.09,85.18,84.96,85.11,23747.0,71.2596,71.335,71.1507,71.2764,23747.0
2018-10-29 13:00:00,85.13,85.41,85.13,85.38,48917.0,71.2931,71.5276,71.2931,71.5025,48917.0
2018-10-29 13:05:00,85.39,85.49,85.3,85.48,36162.0,71.5109,71.5946,71.4355,71.5862,36162.0
2018-10-29 13:10:00,85.47,85.47,85.36,85.4,18594.0,71.5779,71.5779,71.4857,71.5192,18594.0
2018-10-29 13:15:00,85.42,85.46,85.31,85.36,39736.0,71.536,71.5695,71.4439,71.4857,39736.0
2018-10-29 13:20:00,85.37,85.52,85.37,85.48,23630.0,71.4941,71.6197,71.4941,71.5862,23630.0
2018-10-29 13:25:00,85.48,85.48,85.33,85.37,22176.0,71.5862,71.5862,71.4606,71.4941,22176.0
2018-10-29 13:30:00,85.37,85.52,85.32,85.5,18011.0,71.4941,71.6197,71.4522,71.603,18011.0
2018-10-29 13:35:00,85.5,85.5,85.34,85.41,24273.0,71.603,71.603,71.469,71.5276,24273.0
2018-10-29 13:40:00,85.41,85.42,85.23,85.36,21262.0,71.5276,71.536,71.3769,71.4857,21262.0
2018-10-29 13:45:00,85.37,85.43,85.19,85.25,30365.0,71.4941,71.5444,71.3434,71.3936,30365.0
2018-10-29 13:50:00,85.24,85.42,85.23,85.31,39745.0,71.3852,71.536,71.3769,71.4439,39745.0
2018-10-29 13:55:00,85.3,85.3,85.13,85.14,31359.0,71.4355,71.4355,71.2931,71.3015,31359.0
2018-10-29 14:00:00,85.12,85.19,85.04,85.15,51875.0,71.2847,71.3434,71.2177,71.3099,51875.0
2018-10-29 14:05:00,85.16,85.16,84.94,85.07,39931.0,71.3182,71.3182,71.134,71.2429,39931.0
2018-10-29 14:10:00,85.09,85.09,84.78,84.81,59116.0,71.2596,71.2596,71.0,71.0251,59116.0
2018-10-29 14:15:00,84.81,84.81,84.54,84.63,50330.0,71.0251,71.0251,70.799,70.8744,50330.0
2018-10-29 14:20:00,84.62,84.65,84.39,84.39,32743.0,70.866,70.8911,70.6734,70.6734,32743.0
2018-10-29 14:25:00,84.37,84.51,84.33,84.42,29582.0,70.6566,70.7739,70.6231,70.6985,29582.0
2018-10-29 14:30:00,84.41,84.41,84.15,84.23,44224.0,70.6901,70.6901,70.4724,70.5394,44224.0
2018-10-29 14:35:00,84.22,84.39,84.16,84.19,25534.0,70.531,70.6734,70.4808,70.5059,25534.0
2018-10-29 14:40:00,84.2,84.51,84.18,84.48,32315.0,70.5143,70.7739,70.4975,70.7488,32315.0
2018-10-29 14:45:00,84.47,84.58,84.31,84.42,51339.0,70.7404,70.8325,70.6064,70.6985,51339.0
2018-10-29 14:50:00,84.39,84.43,84.24,84.3,36006.0,70.6734,70.7069,70.5478,70.598,36006.0
2018-10-29 14:55:00,84.31,84.45,84.26,84.38,44907.0,70.6064,70.7236,70.5645,70.665,44907.0
2018-10-29 15:00:00,84.38,84.42,84.21,84.31,41523.0,70.665,70.6985,70.5226,70.6064,41523.0
2018-10-29 15:05:00,84.3,84.37,84.16,84.32,60371.0,70.598,70.6566,70.4808,70.6148,60371.0
2018-10-29 15:10:00,84.34,84.38,84.0,84.03,54095.0,70.6315,70.665,70.3468,70.3719,54095.0
2018-10-29 15:15:00,84.03,84.19,83.85,84.16,89503.0,70.3719,70.5059,70.2212,70.4808,89503.0
2018-10-29 15:20:00,84.16,84.17,83.83,84.01,55542.0,70.4808,70.4892,70.2044,70.3552,55542.0
2018-10-29 15:25:00,83.98,84.07,83.86,83.93,64664.0,70.33,70.4054,70.2295,70.2882,64664.0
2018-10-29 15:30:00,83.92,83.95,83.58,83.74,103067.0,70.2798,70.3049,69.995,70.129,103067.0
2018-10-29 15:35:00,83.74,83.74,83.49,83.56,63713.0,70.129,70.129,69.9197,69.9783,63713.0
2018-10-29 15:40:00,83.56,83.56,83.11,83.2,101396.0,69.9783,69.9783,69.6014,69.6768,101396.0
2018-10-29 15:45:00,83.16,83.82,83.07,83.69,130422.0,69.6433,70.196,69.5679,70.0872,130422.0
2018-10-29 15:50:00,83.71,83.97,83.69,83.92,100887.0,70.1039,70.3217,70.0872,70.2798,100887.0
2018-10-29 15:55:00,83.94,84.12,83.77,84.11,176585.0,70.2965,70.4473,70.1542,70.4389,176585.0
2018-10-30 09:30:00,84.8,85.15,84.55,84.9,120048.0,71.0168,71.3099,70.8074,71.1005,120048.0
2018-10-30 09:35:00,84.9,85.33,84.77,84.96,87943.0,71.1005,71.4606,70.9916,71.1507,87943.0
2018-10-30 09:40:00,84.99,85.47,84.92,85.37,99891.0,71.1759,71.5779,71.1172,71.4941,99891.0
2018-10-30 09:45:00,85.37,85.55,85.21,85.48,79643.0,71.4941,71.6448,71.3601,71.5862,79643.0
2018-10-30 09:50:00,85.44,85.48,84.83,85.27,71235.0,71.5527,71.5862,71.0419,71.4104,71235.0
2018-10-30 09:55:00,85.28,85.7,85.08,85.64,42450.0,71.4187,71.7705,71.2512,71.7202,42450.0
2018-10-30 10:00:00,85.65,85.82,85.29,85.38,69717.0,71.7286,71.871,71.4271,71.5025,69717.0
2018-10-30 10:05:00,85.41,85.58,85.31,85.48,51406.0,71.5276,71.67,71.4439,71.5862,51406.0
2018-10-30 10:10:00,85.47,85.48,85.15,85.24,52103.0,71.5779,71.5862,71.3099,71.3852,52103.0
2018-10-30 10:15:00,85.26,85.5,85.1,85.41,28667.0,71.402,71.603,71.268,71.5276,28667.0
2018-10-30 10:20:00,85.42,85.58,85.38,85.47,33589.0,71.536,71.67,71.5025,71.5779,33589.0
2018-10-30 10:25:00,85.46,85.54,85.37,85.54,28514.0,71.5695,71.6365,71.4941,71.6365,28514.0
2018-10-30 10:30:00,85.56,85.65,85.46,85.54,24153.0,71.6532,71.7286,71.5695,71.6365,24153.0
2018-10-30 10:35:00,85.54,85.54,85.22,85.3,46006.0,71.6365,71.6365,71.3685,71.4355,46006.0
2018-10-30 10:40:00,85.28,85.38,85.23,85.26,29383.0,71.4187,71.5025,71.3769,71.402,29383.0
2018-10-30 10:45:00,85.25,85.42,85.24,85.41,54060.0,71.3936,71.536,71.3852,71.5276,54060.0
2018-10-30 10:50:00,85.42,85.51,85.25,85.27,29459.0,71.536,71.6113,71.3936,71.4104,29459.0
2018-10-30 10:55:00,85.27,85.56,85.26,85.5,48945.0,71.4104,71.6532,71.402,71.603,48945.0
2018-10-30 11:00:00,85.5,85.51,85.34,85.42,42160.0,71.603,71.6113,71.469,71.536,42160.0
2018-10-30 11:05:00,85.42,85.79,85.37,85.79,84951.0,71.536,71.8458,71.4941,71.8458,84951.0
2018-10-30 11:10:00,85.8,85.83,85.46,85.47,94783.0,71.8542,71.8793,71.5695,71.5779,94783.0
2018-10-30 11:15:00,85.46,85.61,85.32,85.6,49533.0,71.5695,71.6951,71.4522,71.6867,49533.0
2018-10-30 11:20:00,85.6,85.83,85.59,85.73,26202.0,71.6867,71.8793,71.6783,71.7956,26202.0
2018-10-30 11:25:00,85.74,86.07,85.73,86.02,54175.0,71.804,72.0803,71.7956,72.0385,54175.0
2018-10-30 11:30:00,86.04,86.08,85.93,86.0,44697.0,72.0552,72.0887,71.9631,72.0217,44697.0
2018-10-30 11:35:00,86.04,86.23,85.97,86.18,69086.0,72.0552,72.2143,71.9966,72.1724,69086.0
2018-10-30 11:40:00,86.19,86.36,86.06,86.35,50431.0,72.1808,72.3232,72.072,72.3148,50431.0
2018-10-30 11:45:00,86.35,86.47,86.23,86.45,42236.0,72.3148,72.4153,72.2143,72.3986,42236.0
2018-10-30 11:50:00,86.45,86.47,86.09,86.12,56318.0,72.3986,72.4153,72.0971,72.1222,56318.0
2018-10-30 11:55:00,86.12,86.17,85.98,85.99,44660.0,72.1222,72.1641,72.005,72.0133,44660.0
2018-10-30 12:00:00,85.99,86.08,85.92,86.02,31424.0,72.0133,72.0887,71.9547,72.0385,31424.0
2018-10-30 12:05:00,86.02,86.18,86.02,86.11,24763.0,72.0385,72.1724,72.0385,72.1138,24763.0
2018-10-30 12:10:00,86.14,86.24,86.0,86.03,38648.0,72.139,72.2227,72.0217,72.0468,38648.0
2018-10-30 12:15:00,86.07,86.09,85.93,86.01,22292.0,72.0803,72.0971,71.9631,72.0301,22292.0
2018-10-30 12:20:00,86.02,86.04,85.87,85.89,25390.0,72.0385,72.0552,71.9128,71.9296,25390.0
2018-10-30 12:25:00,85.9,86.03,85.89,86.02,52446.0,71.938,72.0468,71.9296,72.0385,52446.0
2018-10-30 12:30:00,86.0,86.0,85.75,85.8,30434.0,72.0217,72.0217,71.8123,71.8542,30434.0
2018-10-30 12:35:00,85.8,86.02,85.79,86.0,31467.0,71.8542,72.0385,71.8458,72.0217,31467.0
2018-10-30 12:40:00,86.01,86.03,85.75,85.76,48885.0,72.0301,72.0468,71.8123,71.8207,48885.0
2018-10-30 12:45:00,85.75,85.83,85.74,85.77,43821.0,71.8123,71.8793,71.804,71.8291,43821.0
2018-10-30 12:50:00,85.76,85.88,85.72,85.73,39798.0,71.8207,71.9212,71.7872,71.7956,39798.0
2018-10-30 12:55:00,85.76,85.77,85.52,85.54,39005.0,71.8207,71.8291,71.6197,71.6365,39005.0
2018-10-30 13:00:00,85.51,85.57,85.44,85.53,24809.0,71.6113,71.6616,71.5527,71.6281,24809.0
2018-10-30 13:05:00,85.52,85.64,85.5,85.59,32302.0,71.6197,71.7202,71.603,71.6783,32302.0
2018-10-30 13:10:00,85.59,85.6,85.28,85.3,39197.0,71.6783,71.6867,71.4187,71.4355,39197.0
2018-10-30 13:15:00,85.32,85.52,85.31,85.46,27038.0,71.4522,71.6197,71.4439,71.5695,27038.0
2018-10-30 13:20:00,85.45,85.55,85.33,85.44,40934.0,71.5611,71.6448,71.4606,71.5527,40934.0
2018-10-30 13:25:00,85.43,85.45,85.16,85.19,35586.0,71.5444,71.5611,71.3182,71.3434,35586.0
2018-10-30 13:30:00,85.21,85.28,85.1,85.1,31540.0,71.3601,71.4187,71.268,71.268,31540.0
2018-10-30 13:35:00,85.13,85.25,85.08,85.25,26233.0,71.2931,71.3936,71.2512,71.3936,26233.0
2018-10-30 13:40:00,85.27,85.58,85.27,85.58,35099.0,71.4104,71.67,71.4104,71.67,35099.0
2018-10-30 13:45:00,85.58,85.59,85.42,85.57,23373.0,71.67,71.6783,71.536,71.6616,23373.0
2018-10-30 13:50:00,85.55,85.55,85.44,85.49,27044.0,71.6448,71.6448,71.5527,71.5946,27044.0
2018-10-30 13:55:00,85.48,85.68,85.48,85.67,25132.0,71.5862,71.7537,71.5862,71.7453,25132.0
2018-10-30 14:00:00,85.66,85.72,85.39,85.44,28056.0,71.737,71.7872,71.5109,71.5527,28056.0
2018-10-30 14:05:00,85.45,85.48,85.32,85.36,50312.0,71.5611,71.5862,71.4522,71.4857,50312.0
2018-10-30 14:10:00,85.36,85.51,85.33,85.5,33365.0,71.4857,71.6113,71.4606,71.603,33365.0
2018-10-30 14:15:00,85.5,85.52,85.33,85.39,34970.0,71.603,71.6197,71.4606,71.5109,34970.0
2018-10-30 14:20:00,85.41,85.62,85.41,85.55,46775.0,71.5276,71.7035,71.5276,71.6448,46775.0
2018-10-30 14:25:00,85.55,85.62,85.47,85.58,61552.0,71.6448,71.7035,71.5779,71.67,61552.0
2018-10-30 14:30:00,85.58,85.66,85.43,85.54,43302.0,71.67,71.737,71.5444,71.6365,43302.0
2018-10-30 14:35:00,85.54,85.56,85.31,85.34,59570.0,71.6365,71.6532,71.4439,71.469,59570.0
2018-10-30 14:40:00,85.37,85.38,85.22,85.36,39924.0,71.4941,71.5025,71.3685,71.4857,39924.0
2018-10-30 14:45:00,85.35,85.35,85.17,85.29,30746.0,71.4774,71.4774,71.3266,71.4271,30746.0
2018-10-30 14:50:00,85.3,85.59,85.28,85.4,78370.0,71.4355,71.6783,71.4187,71.5192,78370.0
2018-10-30 14:55:00,85.4,85.55,85.36,85.44,63898.0,71.5192,71.6448,71.4857,71.5527,63898.0
2018-10-30 15:00:00,85.42,85.46,85.19,85.29,35349.0,71.536,71.5695,71.3434,71.4271,35349.0
2018-10-30 15:05:00,85.3,85.36,85.23,85.3,53260.0,71.4355,71.4857,71.3769,71.4355,53260.0
2018-10-30 15:10:00,85.3,85.56,85.29,85.36,62593.0,71.4355,71.6532,71.4271,71.4857,62593.0
2018-10-30 15:15:00,85.38,85.46,85.27,85.38,77457.0,71.5025,71.5695,71.4104,71.5025,77457.0
2018-10-30 15:20:00,85.39,85.4,85.21,85.26,85774.0,71.5109,71.5192,71.3601,71.402,85774.0
2018-10-30 15:25:00,85.27,85.52,85.25,85.38,107103.0,71.4104,71.6197,71.3936,71.5025,107103.0
2018-10-30 15:30:00,85.39,85.58,85.3,85.53,129530.0,71.5109,71.67,71.4355,71.6281,129530.0
2018-10-30 15:35:00,85.53,85.58,85.34,85.37,200739.0,71.6281,71.67,71.469,71.4941,200739.0
2018-10-30 15:40:00,85.38,85.57,85.37,85.57,110072.0,71.5025,71.6616,71.4941,71.6616,110072.0
2018-10-30 15:45:00,85.56,85.64,85.45,85.62,189987.0,71.6532,71.7202,71.5611,71.7035,189987.0
2018-10-30 15:50:00,85.61,85.77,85.61,85.77,98296.0,71.6951,71.8291,71.6951,71.8291,98296.0
2018-10-30 15:55:00,85.76,85.82,85.7,85.77,280445.0,71.8207,71.871,71.7705,71.8291,280445.0
2018-10-31 09:30:00,86.47,86.47,85.74,86.01,99751.0,72.4153,72.4153,71.804,72.0301,99751.0
2018-10-31 09:35:00,86.0,86.17,85.74,85.85,37913.0,72.0217,72.1641,71.804,71.8961,37913.0
2018-10-31 09:40:00,85.88,86.17,85.75,86.17,42975.0,71.9212,72.1641,71.8123,72.1641,42975.0
2018-10-31 09:45:00,86.17,86.18,85.71,85.74,28841.0,72.1641,72.1724,71.7788,71.804,28841.0
2018-10-31 09:50:00,85.73,85.88,85.71,85.77,49031.0,71.7956,71.9212,71.7788,71.8291,49031.0
2018-10-31 09:55:00,85.77,85.79,85.6,85.67,63977.0,71.8291,71.8458,71.6867,71.7453,63977.0
2018-10-31 10:00:00,85.69,85.7,85.31,85.42,50643.0,71.7621,71.7705,71.4439,71.536,50643.0
2018-10-31 10:05:00,85.42,85.42,85.07,85.24,33825.0,71.536,71.536,71.2429,71.3852,33825.0
2018-10-31 10:10:00,85.26,85.46,85.24,85.44,20609.0,71.402,71.5695,71.3852,71.5527,20609.0
2018-10-31 10:15:00,85.45,85.54,85.36,85.54,35410.0,71.5611,71.6365,71.4857,71.6365,35410.0
2018-10-31 10:20:00,85.55,85.7,85.47,85.69,23512.0,71.6448,71.7705,71.5779,71.7621,23512.0
2018-10-31 10:25:00,85.71,85.75,85.57,85.63,29718.0,71.7788,71.8123,71.6616,71.7118,29718.0
2018-10-31 10:30:00,85.66,85.72,85.49,85.59,25933.0,71.737,71.7872,71.5946,71.6783,25933.0
2018-10-31 10:35:00,85.58,85.67,85.5,85.52,29790.0,71.67,71.7453,71.603,71.6197,29790.0
2018-10-31 10:40:00,85.5,85.59,85.33,85.33,33586.0,71.603,71.6783,71.4606,71.4606,33586.0
2018-10-31 10:45:00,85.32,85.38,85.08,85.09,43178.0,71.4522,71.5025,71.2512,71.2596,43178.0
2018-10-31 10:50:00,85.12,85.18,84.96,85.09,47797.0,71.2847,71.335,71.1507,71.2596,47797.0
2018-10-31 10:55:00,85.1,85.25,85.09,85.16,57087.0,71.268,71.3936,71.2596,71.3182,57087.0
2018-10-31 11:00:00,85.16,85.19,85.0,85.04,33518.0,71.3182,71.3434,71.1842,71.2177,33518.0
2018-10-31 11:05:00,85.03,85.22,85.03,85.13,19669.0,71.2094,71.3685,71.2094,71.2931,19669.0
2018-10-31 11:10:00,85.12,85.34,85.12,85.29,105252.0,71.2847,71.469,71.2847,71.4271,105252.0
2018-10-31 11:15:00,85.27,85.39,85.26,85.27,25336.0,71.4104,71.5109,71.402,71.4104,25336.0
2018-10-31 11:20:00,85.29,85.42,85.25,85.34,35853.0,71.4271,71.536,71.3936,71.469,35853.0
2018-10-31 11:25:00,85.32,85.42,85.29,85.3,28280.0,71.4522,71.536,71.4271,71.4355,28280.0
2018-10-31 11:30:00,85.32,85.37,85.25,85.27,22624.0,71.4522,71.4941,71.3936,71.4104,22624.0
2018-10-31 11:35:00,85.29,85.45,85.24,85.42,13877.0,71.4271,71.5611,71.3852,71.536,13877.0
2018-10-31 11:40:00,85.45,85.49,85.23,85.23,20678.0,71.5611,71.5946,71.3769,71.3769,20678.0
2018-10-31 11:45:00,85.22,85.3,85.2,85.26,17080.0,71.3685,71.4355,71.3517,71.402,17080.0
2018-10-31 11:50:00,85.29,85.44,85.26,85.39,33534.0,71.4271,71.5527,71.402,71.5109,33534.0
2018-10-31 11:55:00,85.39,85.4,85.26,85.26,27669.0,71.5109,71.5192,71.402,71.402,27669.0
2018-10-31 12:00:00,85.26,85.29,85.06,85.13,24237.0,71.402,71.4271,71.2345,71.2931,24237.0
2018-10-31 12:05:00,85.12,85.13,85.04,85.11,15996.0,71.2847,71.2931,71.2177,71.2764,15996.0
2018-10-31 12:10:00,85.14,85.18,85.08,85.17,12435.0,71.3015,71.335,71.2512,71.3266,12435.0
2018-10-31 12:15:00,85.19,85.19,84.98,85.0,15108.0,71.3434,71.3434,71.1675,71.1842,15108.0
2018-10-31 12:20:00,85.0,85.21,84.98,85.21,13152.0,71.1842,71.3601,71.1675,71.3601,13152.0
2018-10-31 12:25:00,85.21,85.28,85.16,85.16,16336.0,71.3601,71.4187,71.3182,71.3182,16336.0
2018-10-31 12:30:00,85.17,85.19,85.05,85.17,27325.0,71.3266,71.3434,71.2261,71.3266,27325.0
2018-10-31 12:35:00,85.16,85.25,85.16,85.22,13875.0,71.3182,71.3936,71.3182,71.3685,13875.0
2018-10-31 12:40:00,85.21,85.36,85.13,85.36,23451.0,71.3601,71.4857,71.2931,71.4857,23451.0
2018-10-31 12:45:00,85.34,85.35,85.22,85.26,83357.0,71.469,71.4774,71.3685,71.402,83357.0
2018-10-31 12:50:00,85.27,85.29,85.18,85.26,26611.0,71.4104,71.4271,71.335,71.402,26611.0
2018-10-31 12:55:00,85.25,85.29,85.21,85.22,26285.0,71.3936,71.4271,71.3601,71.3685,26285.0
2018-10-31 13:00:00,85.23,85.25,85.18,85.23,21618.0,71.3769,71.3936,71.335,71.3769,21618.0
2018-10-31 13:05:00,85.24,85.26,85.22,85.23,16317.0,71.3852,71.402,71.3685,71.3769,16317.0
2018-10-31 13:10:00,85.22,85.29,85.22,85.25,44368.0,71.3685,71.4271,71.3685,71.3936,44368.0
2018-10-31 13:15:00,85.26,85.29,85.23,85.24,55927.0,71.402,71.4271,71.3769,71.3852,55927.0
2018-10-31 13:20:00,85.24,85.28,85.1,85.12,42211.0,71.3852,71.4187,71.268,71.2847,42211.0
2018-10-31 13:25:00,85.12,85.12,84.93,84.95,22046.0,71.2847,71.2847,71.1256,71.1424,22046.0
2018-10-31 13:30:00,84.96,84.96,84.79,84.81,26427.0,71.1507,71.1507,71.0084,71.0251,26427.0
2018-10-31 13:35:00,84.81,84.87,84.77,84.83,22895.0,71.0251,71.0754,70.9916,71.0419,22895.0
2018-10-31 13:40:00,84.83,84.91,84.78,84.91,89855.0,71.0419,71.1089,71.0,71.1089,89855.0
2018-10-31 13:45:00,84.9,84.96,84.82,84.92,41758.0,71.1005,71.1507,71.0335,71.1172,41758.0
2018-10-31 13:50:00,84.93,84.93,84.85,84.87,30099.0,71.1256,71.1256,71.0586,71.0754,30099.0
2018-10-31 13:55:00,84.87,84.96,84.87,84.93,21491.0,71.0754,71.1507,71.0754,71.1256,21491.0
2018-10-31 14:00:00,84.94,85.0,84.85,84.97,21925.0,71.134,71.1842,71.0586,71.1591,21925.0
2018-10-31 14:05:00,84.97,85.1,84.95,85.09,16614.0,71.1591,71.268,71.1424,71.2596,16614.0
2018-10-31 14:10:00,85.09,85.11,85.0,85.03,30018.0,71.2596,71.2764,71.1842,71.2094,30018.0
2018-10-31 14:15:00,85.02,85.13,85.02,85.12,29647.0,71.201,71.2931,71.201,71.2847,29647.0
2018-10-31 14:20:00,85.11,85.17,85.09,85.15,30339.0,71.2764,71.3266,71.2596,71.3099,30339.0
2018-10-31 14:25:00,85.15,85.17,85.03,85.04,28406.0,71.3099,71.3266,71.2094,71.2177,28406.0
2018-10-31 14:30:00,85.04,85.05,84.86,84.87,30908.0,71.2177,71.2261,71.067,71.0754,30908.0
2018-10-31 14:35:00,84.87,84.96,84.86,84.92,28034.0,71.0754,71.1507,71.067,71.1172,28034.0
2018-10-31 14:40:00,84.93,85.04,84.92,84.93,98540.0,71.1256,71.2177,71.1172,71.1256,98540.0
2018-10-31 14:45:00,84.93,84.98,84.87,84.87,64924.0,71.1256,71.1675,71.0754,71.0754,64924.0
2018-10-31 14:50:00,84.87,84.96,84.82,84.92,34243.0,71.0754,71.1507,71.0335,71.1172,34243.0
2018-10-31 14:55:00,84.91,84.93,84.83,84.83,33521.0,71.1089,71.1256,71.0419,71.0419,33521.0
2018-10-31 15:00:00,84.82,84.91,84.77,84.77,36355.0,71.0335,71.1089,70.9916,70.9916,36355.0
2018-10-31 15:05:00,84.77,84.84,84.6,84.6,38260.0,70.9916,71.0503,70.8493,70.8493,38260.0
2018-10-31 15:10:00,84.61,84.72,84.61,84.7,70398.0,70.8576,70.9498,70.8576,70.933,70398.0
2018-10-31 15:15:00,84.7,84.74,84.6,84.61,63320.0,70.933,70.9665,70.8493,70.8576,63320.0
2018-10-31 15:20:00,84.61,84.63,84.3,84.45,154616.0,70.8576,70.8744,70.598,70.7236,154616.0
2018-10-31 15:25:00,84.45,84.49,84.31,84.42,79446.0,70.7236,70.7571,70.6064,70.6985,79446.0
2018-10-31 15:30:00,84.41,84.42,84.11,84.18,91727.0,70.6901,70.6985,70.4389,70.4975,91727.0
2018-10-31 15:35:00,84.17,84.17,83.85,83.87,117997.0,70.4892,70.4892,70.2212,70.2379,117997.0
2018-10-31 15:40:00,83.88,84.04,83.87,83.9,133824.0,70.2463,70.3803,70.2379,70.263,133824.0
2018-10-31 15:45:00,83.9,84.02,83.61,83.63,200110.0,70.263,70.3635,70.0202,70.0369,200110.0
2018-10-31 15:50:00,83.64,83.74,83.62,83.64,200837.0,70.0453,70.129,70.0285,70.0453,200837.0
2018-10-31 15:55:00,83.64,83.74,83.52,83.58,342344.0,70.0453,70.129,69.9448,69.995,342344.0
2018-11-01 09:30:00,83.51,83.64,83.05,83.25,142699.0,69.9364,70.0453,69.5512,69.7187,142699.0
2018-11-01 09:35:00,83.24,83.55,82.98,83.48,42733.0,69.7103,69.9699,69.4926,69.9113,42733.0
2018-11-01 09:40:00,83.48,83.55,83.2,83.48,25050.0,69.9113,69.9699,69.6768,69.9113,25050.0
2018-11-01 09:45:00,83.48,83.75,83.46,83.74,35074.0,69.9113,70.1374,69.8946,70.129,35074.0
2018-11-01 09:50:00,83.75,84.0,83.71,83.95,34708.0,70.1374,70.3468,70.1039,70.3049,34708.0
2018-11-01 09:55:00,83.98,84.11,83.93,83.93,19089.0,70.33,70.4389,70.2882,70.2882,19089.0
2018-11-01 10:00:00,83.96,83.96,83.65,83.66,33101.0,70.3133,70.3133,70.0537,70.062,33101.0
2018-11-01 10:05:00,83.67,83.67,83.29,83.49,45579.0,70.0704,70.0704,69.7522,69.9197,45579.0
2018-11-01 10:10:00,83.5,83.98,83.49,83.98,47077.0,69.9281,70.33,69.9197,70.33,47077.0
2018-11-01 10:15:00,83.98,84.04,83.7,83.71,36010.0,70.33,70.3803,70.0955,70.1039,36010.0
2018-11-01 10:20:00,83.72,83.89,83.7,83.89,48816.0,70.1123,70.2547,70.0955,70.2547,48816.0
2018-11-01 10:25:00,83.89,84.08,83.85,83.99,47342.0,70.2547,70.4138,70.2212,70.3384,47342.0
2018-11-01 10:30:00,83.99,84.1,83.82,84.06,32730.0,70.3384,70.4305,70.196,70.397,32730.0
2018-11-01 10:35:00,84.06,84.16,83.76,83.76,69973.0,70.397,70.4808,70.1458,70.1458,69973.0
2018-11-01 10:40:00,83.78,83.81,83.57,83.61,42756.0,70.1625,70.1877,69.9867,70.0202,42756.0
2018-11-01 10:45:00,83.61,83.75,83.53,83.56,37014.0,70.0202,70.1374,69.9532,69.9783,37014.0
2018-11-01 10:50:00,83.56,83.6,83.42,83.57,58731.0,69.9783,70.0118,69.8611,69.9867,58731.0
2018-11-01 10:55:00,83.57,83.58,83.4,83.49,26312.0,69.9867,69.995,69.8443,69.9197,26312.0
2018-11-01 11:00:00,83.5,83.55,83.26,83.4,43040.0,69.9281,69.9699,69.7271,69.8443,43040.0
2018-11-01 11:05:00,83.41,83.44,83.28,83.34,33296.0,69.8527,69.8778,69.7438,69.7941,33296.0
2018-11-01 11:10:00,83.35,83.53,83.34,83.45,30557.0,69.8024,69.9532,69.7941,69.8862,30557.0
2018-11-01 11:15:00,83.46,83.56,83.44,83.52,27290.0,69.8946,69.9783,69.8778,69.9448,27290.0
2018-11-01 11:20:00,83.53,83.69,83.49,83.63,32201.0,69.9532,70.0872,69.9197,70.0369,32201.0
2018-11-01 11:25:00,83.64,83.76,83.61,83.65,37791.0,70.0453,70.1458,70.0202,70.0537,37791.0
2018-11-01 11:30:00,83.61,83.65,83.4,83.45,33660.0,70.0202,70.0537,69.8443,69.8862,33660.0
2018-11-01 11:35:00,83.46,83.6,83.41,83.6,25645.0,69.8946,70.0118,69.8527,70.0118,25645.0
2018-11-01 11:40:00,83.61,83.63,83.49,83.56,71491.0,70.0202,70.0369,69.9197,69.9783,71491.0
2018-11-01 11:45:00,83.57,83.75,83.47,83.75,54890.0,69.9867,70.1374,69.9029,70.1374,54890.0
2018-11-01 11:50:00,83.8,84.0,83.71,84.0,52357.0,70.1793,70.3468,70.1039,70.3468,52357.0
2018-11-01 11:55:00,84.01,84.05,83.9,83.95,24311.0,70.3552,70.3887,70.263,70.3049,24311.0
2018-11-01 12:00:00,83.94,84.06,83.94,84.06,23300.0,70.2965,70.397,70.2965,70.397,23300.0
2018-11-01 12:05:00,84.06,84.21,84.06,84.16,25446.0,70.397,70.5226,70.397,70.4808,25446.0
2018-11-01 12:10:00,84.16,84.18,84.03,84.06,19887.0,70.4808,70.4975,70.3719,70.397,19887.0
2018-11-01 12:15:00,84.06,84.06,83.84,83.87,35561.0,70.397,70.397,70.2128,70.2379,35561.0
2018-11-01 12:20:00,83.88,83.94,83.83,83.83,12059.0,70.2463,70.2965,70.2044,70.2044,12059.0
2018-11-01 12:25:00,83.84,83.85,83.71,83.8,17585.0,70.2128,70.2212,70.1039,70.1793,17585.0
2018-11-01 12:30:00,83.82,84.03,83.82,84.03,20312.0,70.196,70.3719,70.196,70.3719,20312.0
2018-11-01 12:35:00,84.03,84.03,83.91,83.96,23322.0,70.3719,70.3719,70.2714,70.3133,23322.0
2018-11-01 12:40:00,83.96,84.1,83.94,84.08,16963.0,70.3133,70.4305,70.2965,70.4138,16963.0
2018-11-01 12:45:00,84.11,84.14,84.06,84.11,33855.0,70.4389,70.464,70.397,70.4389,33855.0
2018-11-01 12:50:00,84.11,84.14,84.03,84.03,37172.0,70.4389,70.464,70.3719,70.3719,37172.0
2018-11-01 12:55:00,84.02,84.18,84.01,84.18,14648.0,70.3635,70.4975,70.3552,70.4975,14648.0
2018-11-01 13:00:00,84.17,84.28,84.15,84.19,41772.0,70.4892,70.5813,70.4724,70.5059,41772.0
2018-11-01 13:05:00,84.19,84.19,84.0,84.08,16950.0,70.5059,70.5059,70.3468,70.4138,16950.0
2018-11-01 13:10:00,84.07,84.21,84.06,84.2,25950.0,70.4054,70.5226,70.397,70.5143,25950.0
2018-11-01 13:15:00,84.2,84.27,84.15,84.19,14120.0,70.5143,70.5729,70.4724,70.5059,14120.0
2018-11-01 13:20:00,84.2,84.29,84.19,84.26,17222.0,70.5143,70.5896,70.5059,70.5645,17222.0
2018-11-01 13:25:00,84.26,84.34,84.22,84.32,15245.0,70.5645,70.6315,70.531,70.6148,15245.0
2018-11-01 13:30:00,84.33,84.38,84.29,84.34,36936.0,70.6231,70.665,70.5896,70.6315,36936.0
2018-11-01 13:35:00,84.34,84.36,84.24,84.26,26047.0,70.6315,70.6483,70.5478,70.5645,26047.0
2018-11-01 13:40:00,84.26,84.3,84.18,84.22,26529.0,70.5645,70.598,70.4975,70.531,26529.0
2018-11-01 13:45:00,84.22,84.29,84.12,84.14,15653.0,70.531,70.5896,70.4473,70.464,15653.0
2018-11-01 13:50:00,84.14,84.19,84.07,84.08,12554.0,70.464,70.5059,70.4054,70.4138,12554.0
2018-11-01 13:55:00,84.06,84.17,84.06,84.12,20105.0,70.397,70.4892,70.397,70.4473,20105.0
2018-11-01 14:00:00,84.12,84.18,84.03,84.15,13853.0,70.4473,70.4975,70.3719,70.4724,13853.0
2018-11-01 14:05:00,84.15,84.15,83.94,83.99,16580.0,70.4724,70.4724,70.2965,70.3384,16580.0
2018-11-01 14:10:00,83.99,84.06,83.98,84.03,14613.0,70.3384,70.397,70.33,70.3719,14613.0
2018-11-01 14:15:00,84.03,84.19,84.02,84.17,17526.0,70.3719,70.5059,70.3635,70.4892,17526.0
2018-11-01 14:20:00,84.17,84.17,84.05,84.06,18266.0,70.4892,70.4892,70.3887,70.397,18266.0
2018-11-01 14:25:00,84.06,84.06,83.98,84.04,28104.0,70.397,70.397,70.33,70.3803,28104.0
2018-11-01 14:30:00,84.03,84.07,83.88,83.93,32407.0,70.3719,70.4054,70.2463,70.2882,32407.0
2018-11-01 14:35:00,83.93,84.01,83.93,84.01,18848.0,70.2882,70.3552,70.2882,70.3552,18848.0
2018-11-01 14:40:00,84.01,84.05,83.94,84.0,23749.0,70.3552,70.3887,70.2965,70.3468,23749.0
2018-11-01 14:45:00,84.0,84.14,84.0,84.11,18252.0,70.3468,70.464,70.3468,70.4389,18252.0
2018-11-01 14:50:00,84.11,84.16,84.06,84.14,16737.0,70.4389,70.4808,70.397,70.464,16737.0
2018-11-01 14:55:00,84.15,84.24,84.15,84.2,17498.0,70.4724,70.5478,70.4724,70.5143,17498.0
2018-11-01 15:00:00,84.19,84.2,84.13,84.17,41657.0,70.5059,70.5143,70.4557,70.4892,41657.0
2018-11-01 15:05:00,84.17,84.28,84.16,84.28,28198.0,70.4892,70.5813,70.4808,70.5813,28198.0
2018-11-01 15:10:00,84.29,84.34,84.24,84.29,54362.0,70.5896,70.6315,70.5478,70.5896,54362.0
2018-11-01 15:15:00,84.28,84.31,84.2,84.3,35225.0,70.5813,70.6064,70.5143,70.598,35225.0
2018-11-01 15:20:00,84.31,84.31,84.24,84.28,26723.0,70.6064,70.6064,70.5478,70.5813,26723.0
2018-11-01 15:25:00,84.28,84.34,84.23,84.31,31328.0,70.5813,70.6315,70.5394,70.6064,31328.0
2018-11-01 15:30:00,84.3,84.3,84.12,84.19,42723.0,70.598,70.598,70.4473,70.5059,42723.0
2018-11-01 15:35:00,84.19,84.22,84.13,84.14,56991.0,70.5059,70.531,70.4557,70.464,56991.0
2018-11-01 15:40:00,84.15,84.24,84.08,84.22,62083.0,70.4724,70.5478,70.4138,70.531,62083.0
2018-11-01 15:45:00,84.21,84.23,84.1,84.11,127569.0,70.5226,70.5394,70.4305,70.4389,127569.0
2018-11-01 15:50:00,84.11,84.18,84.07,84.07,96271.0,70.4389,70.4975,70.4054,70.4054,96271.0
2018-11-01 15:55:00,84.08,84.22,84.0,84.19,249542.0,70.4138,70.531,70.3468,70.5059,249542.0
2018-11-02 09:30:00,84.76,85.49,84.75,85.13,114607.0,70.9833,71.5946,70.9749,71.2931,114607.0
2018-11-02 09:35:00,85.13,85.67,85.07,85.55,62893.0,71.2931,71.7453,71.2429,71.6448,62893.0
2018-11-02 09:40:00,85.52,85.52,84.78,85.0,117036.0,71.6197,71.6197,71.0,71.1842,117036.0
2018-11-02 09:45:00,84.93,85.04,84.79,84.81,51097.0,71.1256,71.2177,71.0084,71.0251,51097.0
2018-11-02 09:50:00,84.81,85.01,84.66,84.67,25671.0,71.0251,71.1926,70.8995,70.9079,25671.0
2018-11-02 09:55:00,84.67,84.93,84.39,84.85,72330.0,70.9079,71.1256,70.6734,71.0586,72330.0
2018-11-02 10:00:00,84.92,84.92,84.58,84.77,26688.0,71.1172,71.1172,70.8325,70.9916,26688.0
2018-11-02 10:05:00,84.82,85.03,84.75,85.03,33594.0,71.0335,71.2094,70.9749,71.2094,33594.0
2018-11-02 10:10:00,85.08,85.22,84.96,85.13,17944.0,71.2512,71.3685,71.1507,71.2931,17944.0
2018-11-02 10:15:00,85.13,85.25,85.09,85.15,23878.0,71.2931,71.3936,71.2596,71.3099,23878.0
2018-11-02 10:20:00,85.17,85.25,85.07,85.1,53190.0,71.3266,71.3936,71.2429,71.268,53190.0
2018-11-02 10:25:00,85.07,85.14,84.9,84.9,20963.0,71.2429,71.3015,71.1005,71.1005,20963.0
2018-11-02 10:30:00,84.87,84.91,84.61,84.63,23879.0,71.0754,71.1089,70.8576,70.8744,23879.0
2018-11-02 10:35:00,84.59,84.61,84.42,84.55,83827.0,70.8409,70.8576,70.6985,70.8074,83827.0
2018-11-02 10:40:00,84.51,84.54,84.34,84.36,57121.0,70.7739,70.799,70.6315,70.6483,57121.0
2018-11-02 10:45:00,84.37,84.42,84.15,84.15,37751.0,70.6566,70.6985,70.4724,70.4724,37751.0
2018-11-02 10:50:00,84.19,84.47,84.19,84.42,18497.0,70.5059,70.7404,70.5059,70.6985,18497.0
2018-11-02 10:55:00,84.39,84.64,84.31,84.62,21235.0,70.6734,70.8828,70.6064,70.866,21235.0
2018-11-02 11:00:00,84.62,84.65,84.44,84.47,38312.0,70.866,70.8911,70.7153,70.7404,38312.0
2018-11-02 11:05:00,84.44,84.63,84.4,84.6,12505.0,70.7153,70.8744,70.6818,70.8493,12505.0
2018-11-02 11:10:00,84.6,84.69,84.52,84.61,31557.0,70.8493,70.9246,70.7823,70.8576,31557.0
2018-11-02 11:15:00,84.6,84.61,84.42,84.51,25677.0,70.8493,70.8576,70.6985,70.7739,25677.0
2018-11-02 11:20:00,84.53,84.76,84.4,84.73,32693.0,70.7906,70.9833,70.6818,70.9581,32693.0
2018-11-02 11:25:00,84.72,84.72,84.39,84.51,20642.0,70.9498,70.9498,70.6734,70.7739,20642.0
2018-11-02 11:30:00,84.51,84.61,84.36,84.36,13996.0,70.7739,70.8576,70.6483,70.6483,13996.0
2018-11-02 11:35:00,84.37,84.4,84.17,84.32,14863.0,70.6566,70.6818,70.4892,70.6148,14863.0
2018-11-02 11:40:00,84.31,84.33,84.17,84.3,20941.0,70.6064,70.6231,70.4892,70.598,20941.0
2018-11-02 11:45:00,84.29,84.29,84.02,84.02,17099.0,70.5896,70.5896,70.3635,70.3635,17099.0
2018-11-02 11:50:00,84.06,84.09,83.92,83.97,19534.0,70.397,70.4222,70.2798,70.3217,19534.0
2018-11-02 11:55:00,83.96,84.22,83.96,84.22,26859.0,70.3133,70.531,70.3133,70.531,26859.0
2018-11-02 12:00:00,84.21,84.26,84.11,84.17,17606.0,70.5226,70.5645,70.4389,70.4892,17606.0
2018-11-02 12:05:00,84.18,84.32,84.08,84.11,16368.0,70.4975,70.6148,70.4138,70.4389,16368.0
2018-11-02 12:10:00,84.12,84.16,84.01,84.05,25317.0,70.4473,70.4808,70.3552,70.3887,25317.0
2018-11-02 12:15:00,84.02,84.1,84.01,84.07,32028.0,70.3635,70.4305,70.3552,70.4054,32028.0
2018-11-02 12:20:00,84.06,84.1,83.98,83.99,16558.0,70.397,70.4305,70.33,70.3384,16558.0
2018-11-02 12:25:00,84.0,84.25,83.98,84.2,39924.0,70.3468,70.5561,70.33,70.5143,39924.0
2018-11-02 12:30:00,84.23,84.25,83.98,83.99,50231.0,70.5394,70.5561,70.33,70.3384,50231.0
2018-11-02 12:35:00,84.02,84.06,83.75,83.84,44182.0,70.3635,70.397,70.1374,70.2128,44182.0
2018-11-02 12:40:00,83.85,84.05,83.85,84.02,23150.0,70.2212,70.3887,70.2212,70.3635,23150.0
2018-11-02 12:45:00,84.01,84.02,83.86,83.92,38981.0,70.3552,70.3635,70.2295,70.2798,38981.0
2018-11-02 12:50:00,83.94,83.96,83.66,83.71,20816.0,70.2965,70.3133,70.062,70.1039,20816.0
2018-11-02 12:55:00,83.7,83.74,83.55,83.74,23530.0,70.0955,70.129,69.9699,70.129,23530.0
2018-11-02 13:00:00,83.74,83.77,83.57,83.57,19438.0,70.129,70.1542,69.9867,69.9867,19438.0
2018-11-02 13:05:00,83.54,83.65,83.46,83.64,24723.0,69.9616,70.0537,69.8946,70.0453,24723.0
2018-11-02 13:10:00,83.63,83.7,83.59,83.7,25408.0,70.0369,70.0955,70.0034,70.0955,25408.0
2018-11-02 13:15:00,83.7,83.74,83.58,83.67,16963.0,70.0955,70.129,69.995,70.0704,16963.0
2018-11-02 13:20:00,83.66,83.77,83.63,83.77,13529.0,70.062,70.1542,70.0369,70.1542,13529.0
2018-11-02 13:25:00,83.78,83.82,83.7,83.82,10508.0,70.1625,70.196,70.0955,70.196,10508.0
2018-11-02 13:30:00,83.81,83.94,83.79,83.94,11209.0,70.1877,70.2965,70.1709,70.2965,11209.0
2018-11-02 13:35:00,83.93,83.94,83.77,83.77,18410.0,70.2882,70.2965,70.1542,70.1542,18410.0
2018-11-02 13:40:00,83.75,83.83,83.71,83.78,29322.0,70.1374,70.2044,70.1039,70.1625,29322.0
2018-11-02 13:45:00,83.77,83.84,83.72,83.77,23166.0,70.1542,70.2128,70.1123,70.1542,23166.0
2018-11-02 13:50:00,83.78,83.92,83.73,83.91,39442.0,70.1625,70.2798,70.1207,70.2714,39442.0
2018-11-02 13:55:00,83.92,84.07,83.91,84.07,25535.0,70.2798,70.4054,70.2714,70.4054,25535.0
2018-11-02 14:00:00,84.07,84.07,83.95,83.95,14040.0,70.4054,70.4054,70.3049,70.3049,14040.0
2018-11-02 14:05:00,83.96,83.97,83.85,83.85,28708.0,70.3133,70.3217,70.2212,70.2212,28708.0
2018-11-02 14:10:00,83.85,83.9,83.74,83.79,13169.0,70.2212,70.263,70.129,70.1709,13169.0
2018-11-02 14:15:00,83.78,83.84,83.71,83.82,19915.0,70.1625,70.2128,70.1039,70.196,19915.0
2018-11-02 14:20:00,83.81,83.81,83.69,83.77,13840.0,70.1877,70.1877,70.0872,70.1542,13840.0
2018-11-02 14:25:00,83.76,84.34,83.75,84.29,29066.0,70.1458,70.6315,70.1374,70.5896,29066.0
2018-11-02 14:30:00,84.25,84.26,84.05,84.14,22398.0,70.5561,70.5645,70.3887,70.464,22398.0
2018-11-02 14:35:00,84.1,84.11,83.99,84.04,14916.0,70.4305,70.4389,70.3384,70.3803,14916.0
2018-11-02 14:40:00,84.04,84.23,84.02,84.18,16799.0,70.3803,70.5394,70.3635,70.4975,16799.0
2018-11-02 14:45:00,84.2,84.2,84.09,84.18,11849.0,70.5143,70.5143,70.4222,70.4975,11849.0
2018-11-02 14:50:00,84.18,84.21,84.12,84.13,15234.0,70.4975,70.5226,70.4473,70.4557,15234.0
2018-11-02 14:55:00,84.14,84.22,84.12,84.19,21920.0,70.464,70.531,70.4473,70.5059,21920.0
2018-11-02 15:00:00,84.18,84.2,83.98,84.07,19751.0,70.4975,70.5143,70.33,70.4054,19751.0
2018-11-02 15:05:00,84.07,84.15,84.0,84.11,19153.0,70.4054,70.4724,70.3468,70.4389,19153.0
2018-11-02 15:10:00,84.13,84.3,84.12,84.23,34714.0,70.4557,70.598,70.4473,70.5394,34714.0
2018-11-02 15:15:00,84.22,84.22,84.08,84.09,22406.0,70.531,70.531,70.4138,70.4222,22406.0
2018-11-02 15:20:00,84.1,84.21,84.1,84.17,20653.0,70.4305,70.5226,70.4305,70.4892,20653.0
2018-11-02 15:25:00,84.2,84.25,84.13,84.24,28087.0,70.5143,70.5561,70.4557,70.5478,28087.0
2018-11-02 15:30:00,84.23,84.33,84.17,84.32,46666.0,70.5394,70.6231,70.4892,70.6148,46666.0
2018-11-02 15:35:00,84.31,84.35,84.21,84.32,40308.0,70.6064,70.6399,70.5226,70.6148,40308.0
2018-11-02 15:40:00,84.31,84.36,84.23,84.27,45431.0,70.6064,70.6483,70.5394,70.5729,45431.0
2018-11-02 15:45:00,84.27,84.33,84.14,84.31,62020.0,70.5729,70.6231,70.464,70.6064,62020.0
2018-11-02 15:50:00,84.3,84.4,84.28,84.28,83730.0,70.598,70.6818,70.5813,70.5813,83730.0
2018-11-02 15:55:00,84.27,84.4,84.23,84.4,214045.0,70.5729,70.6818,70.5394,70.6818,214045.0
2018-11-05 09:30:00,84.56,84.61,84.1,84.39,73601.0,70.8158,70.8576,70.4305,70.6734,73601.0
2018-11-05 09:35:00,84.37,85.1,84.25,84.93,40513.0,70.6566,71.268,70.5561,71.1256,40513.0
2018-11-05 09:40:00,84.93,85.15,84.74,84.98,48924.0,71.1256,71.3099,70.9665,71.1675,48924.0
2018-11-05 09:45:00,84.96,85.07,84.73,84.74,25261.0,71.1507,71.2429,70.9581,70.9665,25261.0
2018-11-05 09:50:00,84.78,84.79,84.49,84.59,20027.0,71.0,71.0084,70.7571,70.8409,20027.0
2018-11-05 09:55:00,84.63,84.79,84.46,84.62,15613.0,70.8744,71.0084,70.732,70.866,15613.0
2018-11-05 10:00:00,84.7,84.73,84.42,84.48,15023.0,70.933,70.9581,70.6985,70.7488,15023.0
2018-11-05 10:05:00,84.48,84.48,84.26,84.48,15945.0,70.7488,70.7488,70.5645,70.7488,15945.0
2018-11-05 10:10:00,84.49,84.57,84.37,84.46,21958.0,70.7571,70.8241,70.6566,70.732,21958.0
2018-11-05 10:15:00,84.47,84.56,84.27,84.27,13017.0,70.7404,70.8158,70.5729,70.5729,13017.0
2018-11-05 10:20:00,84.29,84.38,84.25,84.34,10624.0,70.5896,70.665,70.5561,70.6315,10624.0
2018-11-05 10:25:00,84.36,84.51,84.35,84.5,31783.0,70.6483,70.7739,70.6399,70.7655,31783.0
2018-11-05 10:30:00,84.5,84.62,84.42,84.47,26719.0,70.7655,70.866,70.6985,70.7404,26719.0
2018-11-05 10:35:00,84.51,84.65,84.36,84.55,37533.0,70.7739,70.8911,70.6483,70.8074,37533.0
2018-11-05 10:40:00,84.54,84.67,84.42,84.55,55742.0,70.799,70.9079,70.6985,70.8074,55742.0
2018-11-05 10:45:00,84.53,84.59,84.43,84.54,17416.0,70.7906,70.8409,70.7069,70.799,17416.0
2018-11-05 10:50:00,84.55,84.6,84.51,84.51,43764.0,70.8074,70.8493,70.7739,70.7739,43764.0
2018-11-05 10:55:00,84.48,84.49,84.31,84.45,129554.0,70.7488,70.7571,70.6064,70.7236,129554.0
2018-11-05 11:00:00,84.41,84.57,84.36,84.56,49208.0,70.6901,70.8241,70.6483,70.8158,49208.0
2018-11-05 11:05:00,84.54,84.54,84.41,84.46,23447.0,70.799,70.799,70.6901,70.732,23447.0
2018-11-05 11:10:00,84.47,84.55,84.44,84.48,27230.0,70.7404,70.8074,70.7153,70.7488,27230.0
2018-11-05 11:15:00,84.49,84.86,84.49,84.8,74966.0,70.7571,71.067,70.7571,71.0168,74966.0
2018-11-05 11:20:00,84.82,84.95,84.81,84.89,12500.0,71.0335,71.1424,71.0251,71.0921,12500.0
2018-11-05 11:25:00,84.88,85.01,84.84,84.99,35341.0,71.0837,71.1926,71.0503,71.1759,35341.0
2018-11-05 11:30:00,84.99,85.0,84.8,84.9,40697.0,71.1759,71.1842,71.0168,71.1005,40697.0
2018-11-05 11:35:00,84.91,85.08,84.75,85.03,68248.0,71.1089,71.2512,70.9749,71.2094,68248.0
2018-11-05 11:40:00,85.06,85.14,84.99,85.04,43568.0,71.2345,71.3015,71.1759,71.2177,43568.0
2018-11-05 11:45:00,85.03,85.14,85.0,85.03,63636.0,71.2094,71.3015,71.1842,71.2094,63636.0
2018-11-05 11:50:00,85.05,85.23,84.95,85.21,50355.0,71.2261,71.3769,71.1424,71.3601,50355.0
2018-11-05 11:55:00,85.21,85.27,85.14,85.24,44541.0,71.3601,71.4104,71.3015,71.3852,44541.0
2018-11-05 12:00:00,85.24,85.29,85.15,85.2,71010.0,71.3852,71.4271,71.3099,71.3517,71010.0
2018-11-05 12:05:00,85.21,85.25,85.16,85.24,35052.0,71.3601,71.3936,71.3182,71.3852,35052.0
2018-11-05 12:10:00,85.23,85.41,85.18,85.41,73989.0,71.3769,71.5276,71.335,71.5276,73989.0
2018-11-05 12:15:00,85.41,85.51,85.35,85.47,57447.0,71.5276,71.6113,71.4774,71.5779,57447.0
2018-11-05 12:20:00,85.45,85.52,85.4,85.4,40936.0,71.5611,71.6197,71.5192,71.5192,40936.0
2018-11-05 12:25:00,85.41,85.45,85.25,85.35,58408.0,71.5276,71.5611,71.3936,71.4774,58408.0
2018-11-05 12:30:00,85.34,85.36,85.25,85.35,16146.0,71.469,71.4857,71.3936,71.4774,16146.0
2018-11-05 12:35:00,85.35,85.35,85.15,85.21,17065.0,71.4774,71.4774,71.3099,71.3601,17065.0
2018-11-05 12:40:00,85.22,85.22,85.07,85.07,16168.0,71.3685,71.3685,71.2429,71.2429,16168.0
2018-11-05 12:45:00,85.07,85.17,85.07,85.17,13847.0,71.2429,71.3266,71.2429,71.3266,13847.0
2018-11-05 12:50:00,85.15,85.19,85.1,85.14,9477.0,71.3099,71.3434,71.268,71.3015,9477.0
2018-11-05 12:55:00,85.15,85.21,85.15,85.19,9320.0,71.3099,71.3601,71.3099,71.3434,9320.0
2018-11-05 13:00:00,85.18,85.22,85.12,85.21,14570.0,71.335,71.3685,71.2847,71.3601,14570.0
2018-11-05 13:05:00,85.21,85.28,85.19,85.25,10396.0,71.3601,71.4187,71.3434,71.3936,10396.0
2018-11-05 13:10:00,85.23,85.36,85.23,85.34,19588.0,71.3769,71.4857,71.3769,71.469,19588.0
2018-11-05 13:15:00,85.34,85.38,85.3,85.33,15023.0,71.469,71.5025,71.4355,71.4606,15023.0
2018-11-05 13:20:00,85.37,85.41,85.28,85.29,22480.0,71.4941,71.5276,71.4187,71.4271,22480.0
2018-11-05 13:25:00,85.29,85.32,85.26,85.32,10072.0,71.4271,71.4522,71.402,71.4522,10072.0
2018-11-05 13:30:00,85.31,85.35,85.25,85.33,20350.0,71.4439,71.4774,71.3936,71.4606,20350.0
2018-11-05 13:35:00,85.32,85.36,85.25,85.31,15485.0,71.4522,71.4857,71.3936,71.4439,15485.0
2018-11-05 13:40:00,85.31,85.32,85.25,85.27,15962.0,71.4439,71.4522,71.3936,71.4104,15962.0
2018-11-05 13:45:00,85.27,85.31,85.24,85.31,8807.0,71.4104,71.4439,71.3852,71.4439,8807.0
2018-11-05 13:50:00,85.31,85.36,85.26,85.32,16184.0,71.4439,71.4857,71.402,71.4522,16184.0
2018-11-05 13:55:00,85.32,85.41,85.31,85.4,10205.0,71.4522,71.5276,71.4439,71.5192,10205.0
2018-11-05 14:00:00,85.4,85.4,85.28,85.28,15389.0,71.5192,71.5192,71.4187,71.4187,15389.0
2018-11-05 14:05:00,85.28,85.3,85.23,85.27,15649.0,71.4187,71.4355,71.3769,71.4104,15649.0
2018-11-05 14:10:00,85.28,85.3,85.21,85.29,13307.0,71.4187,71.4355,71.3601,71.4271,13307.0
2018-11-05 14:15:00,85.27,85.34,85.23,85.29,14995.0,71.4104,71.469,71.3769,71.4271,14995.0
2018-11-05 14:20:00,85.3,85.37,85.29,85.35,18007.0,71.4355,71.4941,71.4271,71.4774,18007.0
2018-11-05 14:25:00,85.37,85.4,85.33,85.39,17656.0,71.4941,71.5192,71.4606,71.5109,17656.0
2018-11-05 14:30:00,85.39,85.39,85.27,85.34,17113.0,71.5109,71.5109,71.4104,71.469,17113.0
2018-11-05 14:35:00,85.33,85.39,85.3,85.38,18436.0,71.4606,71.5109,71.4355,71.5025,18436.0
2018-11-05 14:40:00,85.38,85.42,85.33,85.4,31024.0,71.5025,71.536,71.4606,71.5192,31024.0
2018-11-05 14:45:00,85.42,85.42,85.33,85.36,28947.0,71.536,71.536,71.4606,71.4857,28947.0
2018-11-05 14:50:00,85.36,85.41,85.36,85.37,18568.0,71.4857,71.5276,71.4857,71.4941,18568.0
2018-11-05 14:55:00,85.37,85.37,85.25,85.25,23344.0,71.4941,71.4941,71.3936,71.3936,23344.0
2018-11-05 15:00:00,85.26,85.3,85.26,85.29,13196.0,71.402,71.4355,71.402,71.4271,13196.0
2018-11-05 15:05:00,85.29,85.34,85.25,85.25,24936.0,71.4271,71.469,71.3936,71.3936,24936.0
2018-11-05 15:10:00,85.27,85.36,85.27,85.34,14600.0,71.4104,71.4857,71.4104,71.469,14600.0
2018-11-05 15:15:00,85.34,85.35,85.25,85.28,15306.0,71.469,71.4774,71.3936,71.4187,15306.0
2018-11-05 15:20:00,85.28,85.33,85.21,85.21,28863.0,71.4187,71.4606,71.3601,71.3601,28863.0
2018-11-05 15:25:00,85.21,85.21,85.13,85.2,23691.0,71.3601,71.3601,71.2931,71.3517,23691.0
2018-11-05 15:30:00,85.21,85.25,85.19,85.24,53039.0,71.3601,71.3936,71.3434,71.3852,53039.0
2018-11-05 15:35:00,85.26,85.29,85.23,85.27,37973.0,71.402,71.4271,71.3769,71.4104,37973.0
2018-11-05 15:40:00,85.28,85.35,85.26,85.31,45788.0,71.4187,71.4774,71.402,71.4439,45788.0
2018-11-05 15:45:00,85.33,85.4,85.3,85.34,71481.0,71.4606,71.5192,71.4355,71.469,71481.0
2018-11-05 15:50:00,85.34,85.34,85.2,85.25,143974.0,71.469,71.469,71.3517,71.3936,143974.0
2018-11-05 15:55:00,85.26,85.36,85.23,85.34,157494.0,71.402,71.4857,71.3769,71.469,157494.0
2018-11-06 09:30:00,85.44,85.67,85.31,85.58,67720.0,71.5527,71.7453,71.4439,71.67,67720.0
2018-11-06 09:35:00,85.64,85.64,85.3,85.42,36102.0,71.7202,71.7202,71.4355,71.536,36102.0
2018-11-06 09:40:00,85.45,85.59,85.44,85.5,18486.0,71.5611,71.6783,71.5527,71.603,18486.0
2018-11-06 09:45:00,85.47,85.66,85.42,85.48,102559.0,71.5779,71.737,71.536,71.5862,102559.0
2018-11-06 09:50:00,85.48,85.57,85.45,85.48,65096.0,71.5862,71.6616,71.5611,71.5862,65096.0
2018-11-06 09:55:00,85.48,85.6,85.45,85.55,47424.0,71.5862,71.6867,71.5611,71.6448,47424.0
2018-11-06 10:00:00,85.54,85.62,85.43,85.43,56818.0,71.6365,71.7035,71.5444,71.5444,56818.0
2018-11-06 10:05:00,85.44,85.59,85.41,85.49,30952.0,71.5527,71.6783,71.5276,71.5946,30952.0
2018-11-06 10:10:00,85.5,85.51,85.37,85.43,40822.0,71.603,71.6113,71.4941,71.5444,40822.0
2018-11-06 10:15:00,85.44,85.45,85.34,85.4,47688.0,71.5527,71.5611,71.469,71.5192,47688.0
2018-11-06 10:20:00,85.43,85.54,85.4,85.47,48698.0,71.5444,71.6365,71.5192,71.5779,48698.0
2018-11-06 10:25:00,85.47,85.48,85.31,85.36,27504.0,71.5779,71.5862,71.4439,71.4857,27504.0
2018-11-06 10:30:00,85.36,85.52,85.36,85.5,25649.0,71.4857,71.6197,71.4857,71.603,25649.0
2018-11-06 10:35:00,85.51,85.52,85.45,85.49,20548.0,71.6113,71.6197,71.5611,71.5946,20548.0
2018-11-06 10:40:00,85.48,85.48,85.37,85.41,17259.0,71.5862,71.5862,71.4941,71.5276,17259.0
2018-11-06 10:45:00,85.42,85.54,85.41,85.48,39142.0,71.536,71.6365,71.5276,71.5862,39142.0
2018-11-06 10:50:00,85.46,85.47,85.37,85.41,18666.0,71.5695,71.5779,71.4941,71.5276,18666.0
2018-11-06 10:55:00,85.42,85.45,85.31,85.34,11074.0,71.536,71.5611,71.4439,71.469,11074.0
2018-11-06 11:00:00,85.35,85.36,85.22,85.28,20569.0,71.4774,71.4857,71.3685,71.4187,20569.0
2018-11-06 11:05:00,85.28,85.28,85.15,85.15,12652.0,71.4187,71.4187,71.3099,71.3099,12652.0
2018-11-06 11:10:00,85.15,85.18,84.99,85.15,16126.0,71.3099,71.335,71.1759,71.3099,16126.0
2018-11-06 11:15:00,85.17,85.22,85.06,85.06,8808.0,71.3266,71.3685,71.2345,71.2345,8808.0
2018-11-06 11:20:00,85.06,85.12,85.06,85.1,11608.0,71.2345,71.2847,71.2345,71.268,11608.0
2018-11-06 11:25:00,85.09,85.16,85.08,85.14,9227.0,71.2596,71.3182,71.2512,71.3015,9227.0
2018-11-06 11:30:00,85.15,85.18,85.07,85.1,6059.0,71.3099,71.335,71.2429,71.268,6059.0
2018-11-06 11:35:00,85.13,85.14,85.04,85.07,9278.0,71.2931,71.3015,71.2177,71.2429,9278.0
2018-11-06 11:40:00,85.08,85.09,84.93,85.04,27764.0,71.2512,71.2596,71.1256,71.2177,27764.0
2018-11-06 11:45:00,85.05,85.22,85.04,85.19,13378.0,71.2261,71.3685,71.2177,71.3434,13378.0
2018-11-06 11:50:00,85.18,85.26,85.15,85.26,16280.0,71.335,71.402,71.3099,71.402,16280.0
2018-11-06 11:55:00,85.29,85.43,85.26,85.42,20995.0,71.4271,71.5444,71.402,71.536,20995.0
2018-11-06 12:00:00,85.42,85.43,85.34,85.37,12203.0,71.536,71.5444,71.469,71.4941,12203.0
2018-11-06 12:05:00,85.37,85.5,85.37,85.43,35993.0,71.4941,71.603,71.4941,71.5444,35993.0
2018-11-06 12:10:00,85.43,85.53,85.43,85.45,35202.0,71.5444,71.6281,71.5444,71.5611,35202.0
2018-11-06 12:15:00,85.44,85.45,85.32,85.35,14338.0,71.5527,71.5611,71.4522,71.4774,14338.0
2018-11-06 12:20:00,85.36,85.42,85.35,85.42,14477.0,71.4857,71.536,71.4774,71.536,14477.0
2018-11-06 12:25:00,85.42,85.52,85.39,85.5,119356.0,71.536,71.6197,71.5109,71.603,119356.0
2018-11-06 12:30:00,85.5,85.53,85.43,85.5,42069.0,71.603,71.6281,71.5444,71.603,42069.0
2018-11-06 12:35:00,85.5,85.54,85.43,85.53,41125.0,71.603,71.6365,71.5444,71.6281,41125.0
2018-11-06 12:40:00,85.55,85.55,85.44,85.51,66725.0,71.6448,71.6448,71.5527,71.6113,66725.0
2018-11-06 12:45:00,85.51,85.53,85.42,85.44,64139.0,71.6113,71.6281,71.536,71.5527,64139.0
2018-11-06 12:50:00,85.43,85.48,85.38,85.38,14506.0,71.5444,71.5862,71.5025,71.5025,14506.0
2018-11-06 12:55:00,85.37,85.53,85.35,85.53,12888.0,71.4941,71.6281,71.4774,71.6281,12888.0
2018-11-06 13:00:00,85.53,85.59,85.41,85.51,35402.0,71.6281,71.6783,71.5276,71.6113,35402.0
2018-11-06 13:05:00,85.52,85.54,85.45,85.5,28152.0,71.6197,71.6365,71.5611,71.603,28152.0
2018-11-06 13:10:00,85.5,85.54,85.46,85.51,16073.0,71.603,71.6365,71.5695,71.6113,16073.0
2018-11-06 13:15:00,85.53,85.53,85.44,85.47,46216.0,71.6281,71.6281,71.5527,71.5779,46216.0
2018-11-06 13:20:00,85.48,85.56,85.46,85.53,24192.0,71.5862,71.6532,71.5695,71.6281,24192.0
2018-11-06 13:25:00,85.54,85.54,85.46,85.5,33176.0,71.6365,71.6365,71.5695,71.603,33176.0
2018-11-06 13:30:00,85.5,85.56,85.49,85.54,17810.0,71.603,71.6532,71.5946,71.6365,17810.0
2018-11-06 13:35:00,85.55,85.55,85.4,85.42,56815.0,71.6448,71.6448,71.5192,71.536,56815.0
2018-11-06 13:40:00,85.42,85.42,85.35,85.39,11919.0,71.536,71.536,71.4774,71.5109,11919.0
2018-11-06 13:45:00,85.38,85.45,85.38,85.43,10164.0,71.5025,71.5611,71.5025,71.5444,10164.0
2018-11-06 13:50:00,85.45,85.49,85.43,85.45,7615.0,71.5611,71.5946,71.5444,71.5611,7615.0
2018-11-06 13:55:00,85.45,85.5,85.44,85.48,11077.0,71.5611,71.603,71.5527,71.5862,11077.0
2018-11-06 14:00:00,85.48,85.5,85.39,85.41,13152.0,71.5862,71.603,71.5109,71.5276,13152.0
2018-11-06 14:05:00,85.41,85.52,85.41,85.49,17264.0,71.5276,71.6197,71.5276,71.5946,17264.0
2018-11-06 14:10:00,85.49,85.52,85.47,85.49,14905.0,71.5946,71.6197,71.5779,71.5946,14905.0
2018-11-06 14:15:00,85.49,85.5,85.43,85.47,23780.0,71.5946,71.603,71.5444,71.5779,23780.0
2018-11-06 14:20:00,85.49,85.5,85.43,85.47,13967.0,71.5946,71.603,71.5444,71.5779,13967.0
2018-11-06 14:25:00,85.48,85.48,85.27,85.33,22774.0,71.5862,71.5862,71.4104,71.4606,22774.0
2018-11-06 14:30:00,85.34,85.34,85.2,85.23,25114.0,71.469,71.469,71.3517,71.3769,25114.0
2018-11-06 14:35:00,85.22,85.3,85.18,85.24,18365.0,71.3685,71.4355,71.335,71.3852,18365.0
2018-11-06 14:40:00,85.23,85.32,85.23,85.25,11877.0,71.3769,71.4522,71.3769,71.3936,11877.0
2018-11-06 14:45:00,85.25,85.29,85.2,85.23,12644.0,71.3936,71.4271,71.3517,71.3769,12644.0
2018-11-06 14:50:00,85.24,85.45,85.24,85.43,20653.0,71.3852,71.5611,71.3852,71.5444,20653.0
2018-11-06 14:55:00,85.44,85.48,85.42,85.42,21338.0,71.5527,71.5862,71.536,71.536,21338.0
2018-11-06 15:00:00,85.42,85.52,85.38,85.48,20318.0,71.536,71.6197,71.5025,71.5862,20318.0
2018-11-06 15:05:00,85.47,85.53,85.45,85.48,26721.0,71.5779,71.6281,71.5611,71.5862,26721.0
2018-11-06 15:10:00,85.48,85.53,85.43,85.46,46143.0,71.5862,71.6281,71.5444,71.5695,46143.0
2018-11-06 15:15:00,85.46,85.48,85.42,85.43,13415.0,71.5695,71.5862,71.536,71.5444,13415.0
2018-11-06 15:20:00,85.44,85.53,85.42,85.49,51660.0,71.5527,71.6281,71.536,71.5946,51660.0
2018-11-06 15:25:00,85.49,85.49,85.43,85.45,22929.0,71.5946,71.5946,71.5444,71.5611,22929.0
2018-11-06 15:30:00,85.47,85.51,85.44,85.45,45199.0,71.5779,71.6113,71.5527,71.5611,45199.0
2018-11-06 15:35:00,85.45,85.5,85.41,85.43,44191.0,71.5611,71.603,71.5276,71.5444,44191.0
2018-11-06 15:40:00,85.43,85.48,85.42,85.47,25333.0,71.5444,71.5862,71.536,71.5779,25333.0
2018-11-06 15:45:00,85.48,85.52,85.42,85.47,83191.0,71.5862,71.6197,71.536,71.5779,83191.0
2018-11-06 15:50:00,85.47,85.51,85.46,85.5,116367.0,71.5779,71.6113,71.5695,71.603,116367.0
2018-11-06 15:55:00,85.51,85.6,85.46,85.58,262567.0,71.6113,71.6867,71.5695,71.67,262567.0
2018-11-07 09:30:00,87.51,87.66,87.02,87.48,208331.0,73.2863,73.4119,72.8759,73.2611,208331.0
2018-11-07 09:35:00,87.5,87.58,87.17,87.39,252149.0,73.2779,73.3449,73.0015,73.1858,252149.0
2018-11-07 09:40:00,87.44,87.61,87.22,87.5,92828.0,73.2277,73.37,73.0434,73.2779,92828.0
2018-11-07 09:45:00,87.51,87.65,87.34,87.34,106708.0,73.2863,73.4035,73.1439,73.1439,106708.0
2018-11-07 09:50:00,87.37,87.37,87.0,87.25,54502.0,73.169,73.169,72.8592,73.0685,54502.0
2018-11-07 09:55:00,87.22,87.49,87.13,87.4,37939.0,73.0434,73.2695,72.968,73.1942,37939.0
2018-11-07 10:00:00,87.42,87.55,87.18,87.18,36895.0,73.2109,73.3198,73.0099,73.0099,36895.0
2018-11-07 10:05:00,87.14,87.15,86.63,86.81,55976.0,72.9764,72.9848,72.5493,72.7,55976.0
2018-11-07 10:10:00,86.8,86.87,86.62,86.84,65634.0,72.6917,72.7503,72.5409,72.7252,65634.0
2018-11-07 10:15:00,86.84,86.84,86.32,86.36,49021.0,72.7252,72.7252,72.2897,72.3232,49021.0
2018-11-07 10:20:00,86.37,86.42,86.1,86.22,34789.0,72.3316,72.3734,72.1055,72.2059,34789.0
2018-11-07 10:25:00,86.2,86.24,85.92,86.0,47037.0,72.1892,72.2227,71.9547,72.0217,47037.0
2018-11-07 10:30:00,86.04,86.05,85.82,86.04,33595.0,72.0552,72.0636,71.871,72.0552,33595.0
2018-11-07 10:35:00,86.05,86.05,85.76,85.9,64835.0,72.0636,72.0636,71.8207,71.938,64835.0
2018-11-07 10:40:00,85.91,86.18,85.81,86.06,96639.0,71.9463,72.1724,71.8626,72.072,96639.0
2018-11-07 10:45:00,86.06,86.19,86.01,86.13,56378.0,72.072,72.1808,72.0301,72.1306,56378.0
2018-11-07 10:50:00,86.13,86.25,86.09,86.17,115096.0,72.1306,72.2311,72.0971,72.1641,115096.0
2018-11-07 10:55:00,86.16,86.33,86.11,86.24,54996.0,72.1557,72.2981,72.1138,72.2227,54996.0
2018-11-07 11:00:00,86.26,86.3,86.08,86.18,107325.0,72.2394,72.2729,72.0887,72.1724,107325.0
2018-11-07 11:05:00,86.2,86.41,86.13,86.41,155984.0,72.1892,72.3651,72.1306,72.3651,155984.0
2018-11-07 11:10:00,86.42,86.46,86.27,86.27,58621.0,72.3734,72.4069,72.2478,72.2478,58621.0
2018-11-07 11:15:00,86.29,86.46,86.29,86.42,34423.0,72.2646,72.4069,72.2646,72.3734,34423.0
2018-11-07 11:20:00,86.39,86.56,86.37,86.47,47229.0,72.3483,72.4907,72.3316,72.4153,47229.0
2018-11-07 11:25:00,86.46,86.48,86.2,86.27,28165.0,72.4069,72.4237,72.1892,72.2478,28165.0
2018-11-07 11:30:00,86.27,86.37,86.23,86.34,91895.0,72.2478,72.3316,72.2143,72.3064,91895.0
2018-11-07 11:35:00,86.34,86.39,86.24,86.34,111980.0,72.3064,72.3483,72.2227,72.3064,111980.0
2018-11-07 11:40:00,86.35,86.46,86.21,86.3,105190.0,72.3148,72.4069,72.1976,72.2729,105190.0
2018-11-07 11:45:00,86.3,86.35,86.26,86.31,33612.0,72.2729,72.3148,72.2394,72.2813,33612.0
2018-11-07 11:50:00,86.3,86.31,86.2,86.27,34444.0,72.2729,72.2813,72.1892,72.2478,34444.0
2018-11-07 11:55:00,86.26,86.29,86.13,86.18,27329.0,72.2394,72.2646,72.1306,72.1724,27329.0
2018-11-07 12:00:00,86.15,86.38,86.15,86.32,50814.0,72.1473,72.3399,72.1473,72.2897,50814.0
2018-11-07 12:05:00,86.31,86.35,86.26,86.27,41463.0,72.2813,72.3148,72.2394,72.2478,41463.0
2018-11-07 12:10:00,86.27,86.35,86.27,86.32,18006.0,72.2478,72.3148,72.2478,72.2897,18006.0
2018-11-07 12:15:00,86.32,86.35,86.23,86.34,49996.0,72.2897,72.3148,72.2143,72.3064,49996.0
2018-11-07 12:20:00,86.34,86.34,86.29,86.33,31396.0,72.3064,72.3064,72.2646,72.2981,31396.0
2018-11-07 12:25:00,86.34,86.34,86.28,86.32,24442.0,72.3064,72.3064,72.2562,72.2897,24442.0
2018-11-07 12:30:00,86.34,86.34,86.27,86.29,24179.0,72.3064,72.3064,72.2478,72.2646,24179.0
2018-11-07 12:35:00,86.3,86.34,86.28,86.29,36978.0,72.2729,72.3064,72.2562,72.2646,36978.0
2018-11-07 12:40:00,86.3,86.33,86.27,86.3,24023.0,72.2729,72.2981,72.2478,72.2729,24023.0
2018-11-07 12:45:00,86.29,86.33,86.21,86.28,39667.0,72.2646,72.2981,72.1976,72.2562,39667.0
2018-11-07 12:50:00,86.28,86.33,86.25,86.26,21962.0,72.2562,72.2981,72.2311,72.2394,21962.0
2018-11-07 12:55:00,86.27,86.3,86.17,86.26,21678.0,72.2478,72.2729,72.1641,72.2394,21678.0
2018-11-07 13:00:00,86.25,86.32,86.25,86.29,44126.0,72.2311,72.2897,72.2311,72.2646,44126.0
2018-11-07 13:05:00,86.3,86.33,86.28,86.3,39219.0,72.2729,72.2981,72.2562,72.2729,39219.0
2018-11-07 13:10:00,86.3,86.33,86.27,86.27,29000.0,72.2729,72.2981,72.2478,72.2478,29000.0
2018-11-07 13:15:00,86.27,86.3,86.23,86.29,18718.0,72.2478,72.2729,72.2143,72.2646,18718.0
2018-11-07 13:20:00,86.3,86.41,86.25,86.38,139413.0,72.2729,72.3651,72.2311,72.3399,139413.0
2018-11-07 13:25:00,86.37,86.45,86.26,86.42,78601.0,72.3316,72.3986,72.2394,72.3734,78601.0
2018-11-07 13:30:00,86.42,86.53,86.33,86.45,86071.0,72.3734,72.4656,72.2981,72.3986,86071.0
2018-11-07 13:35:00,86.46,86.54,86.42,86.43,45702.0,72.4069,72.4739,72.3734,72.3818,45702.0
2018-11-07 13:40:00,86.44,86.55,86.32,86.55,77946.0,72.3902,72.4823,72.2897,72.4823,77946.0
2018-11-07 13:45:00,86.54,86.67,86.52,86.67,15609.0,72.4739,72.5828,72.4572,72.5828,15609.0
2018-11-07 13:50:00,86.67,86.74,86.52,86.58,42703.0,72.5828,72.6414,72.4572,72.5074,42703.0
2018-11-07 13:55:00,86.59,86.74,86.47,86.74,29110.0,72.5158,72.6414,72.4153,72.6414,29110.0
2018-11-07 14:00:00,86.74,86.78,86.57,86.7,74210.0,72.6414,72.6749,72.4991,72.6079,74210.0
2018-11-07 14:05:00,86.7,86.81,86.69,86.76,29365.0,72.6079,72.7,72.5996,72.6582,29365.0
2018-11-07 14:10:00,86.76,86.81,86.58,86.68,91112.0,72.6582,72.7,72.5074,72.5912,91112.0
2018-11-07 14:15:00,86.68,86.93,86.67,86.81,63031.0,72.5912,72.8005,72.5828,72.7,63031.0
2018-11-07 14:20:00,86.81,86.84,86.69,86.7,18200.0,72.7,72.7252,72.5996,72.6079,18200.0
2018-11-07 14:25:00,86.7,86.7,86.6,86.67,76770.0,72.6079,72.6079,72.5242,72.5828,76770.0
2018-11-07 14:30:00,86.67,86.73,86.6,86.67,173724.0,72.5828,72.6331,72.5242,72.5828,173724.0
2018-11-07 14:35:00,86.69,86.79,86.67,86.77,56274.0,72.5996,72.6833,72.5828,72.6666,56274.0
2018-11-07 14:40:00,86.76,86.79,86.71,86.75,32399.0,72.6582,72.6833,72.6163,72.6498,32399.0
2018-11-07 14:45:00,86.74,86.79,86.65,86.68,147861.0,72.6414,72.6833,72.5661,72.5912,147861.0
2018-11-07 14:50:00,86.68,86.72,86.66,86.68,209382.0,72.5912,72.6247,72.5744,72.5912,209382.0
2018-11-07 14:55:00,86.66,86.8,86.65,86.78,28261.0,72.5744,72.6917,72.5661,72.6749,28261.0
2018-11-07 15:00:00,86.78,86.8,86.73,86.74,59915.0,72.6749,72.6917,72.6331,72.6414,59915.0
2018-11-07 15:05:00,86.74,86.79,86.74,86.76,24932.0,72.6414,72.6833,72.6414,72.6582,24932.0
2018-11-07 15:10:00,86.76,86.79,86.76,86.77,51433.0,72.6582,72.6833,72.6582,72.6666,51433.0
2018-11-07 15:15:00,86.78,86.79,86.73,86.77,42500.0,72.6749,72.6833,72.6331,72.6666,42500.0
2018-11-07 15:20:00,86.77,86.78,86.71,86.73,18013.0,72.6666,72.6749,72.6163,72.6331,18013.0
2018-11-07 15:25:00,86.73,86.79,86.71,86.79,132319.0,72.6331,72.6833,72.6163,72.6833,132319.0
2018-11-07 15:30:00,86.78,86.8,86.75,86.78,37377.0,72.6749,72.6917,72.6498,72.6749,37377.0
2018-11-07 15:35:00,86.77,86.8,86.73,86.78,164674.0,72.6666,72.6917,72.6331,72.6749,164674.0
2018-11-07 15:40:00,86.78,86.79,86.75,86.77,49681.0,72.6749,72.6833,72.6498,72.6666,49681.0
2018-11-07 15:45:00,86.77,86.8,86.69,86.72,152147.0,72.6666,72.6917,72.5996,72.6247,152147.0
2018-11-07 15:50:00,86.72,86.8,86.72,86.79,115626.0,72.6247,72.6917,72.6247,72.6833,115626.0
2018-11-07 15:55:00,86.79,86.8,86.7,86.73,328867.0,72.6833,72.6917,72.6079,72.6331,328867.0
2018-11-08 09:30:00,87.0,87.24,86.79,87.2,75066.0,72.8592,73.0602,72.6833,73.0267,75066.0
2018-11-08 09:35:00,87.18,87.44,87.07,87.21,31781.0,73.0099,73.2277,72.9178,73.035,31781.0
2018-11-08 09:40:00,87.18,87.36,87.16,87.21,22975.0,73.0099,73.1607,72.9932,73.035,22975.0
2018-11-08 09:45:00,87.23,87.23,86.9,87.1,53384.0,73.0518,73.0518,72.7754,72.9429,53384.0
2018-11-08 09:50:00,87.09,87.1,86.82,86.93,29192.0,72.9345,72.9429,72.7084,72.8005,29192.0
2018-11-08 09:55:00,86.95,87.36,86.93,87.36,54664.0,72.8173,73.1607,72.8005,73.1607,54664.0
2018-11-08 10:00:00,87.35,87.48,87.28,87.46,58395.0,73.1523,73.2611,73.0937,73.2444,58395.0
2018-11-08 10:05:00,87.47,87.49,87.3,87.34,34913.0,73.2528,73.2695,73.1104,73.1439,34913.0
2018-11-08 10:10:00,87.34,87.37,87.12,87.13,28744.0,73.1439,73.169,72.9597,72.968,28744.0
2018-11-08 10:15:00,87.14,87.31,87.03,87.29,56620.0,72.9764,73.1188,72.8843,73.102,56620.0
2018-11-08 10:20:00,87.25,87.31,87.11,87.21,31097.0,73.0685,73.1188,72.9513,73.035,31097.0
2018-11-08 10:25:00,87.21,87.4,87.13,87.39,31991.0,73.035,73.1942,72.968,73.1858,31991.0
2018-11-08 10:30:00,87.39,87.51,87.38,87.51,52506.0,73.1858,73.2863,73.1774,73.2863,52506.0
2018-11-08 10:35:00,87.49,87.55,87.4,87.54,27164.0,73.2695,73.3198,73.1942,73.3114,27164.0
2018-11-08 10:40:00,87.53,87.54,87.38,87.44,33322.0,73.303,73.3114,73.1774,73.2277,33322.0
2018-11-08 10:45:00,87.41,87.41,87.22,87.25,43419.0,73.2025,73.2025,73.0434,73.0685,43419.0
2018-11-08 10:50:00,87.24,87.28,87.15,87.22,33874.0,73.0602,73.0937,72.9848,73.0434,33874.0
2018-11-08 10:55:00,87.22,87.31,87.13,87.17,38448.0,73.0434,73.1188,72.968,73.0015,38448.0
2018-11-08 11:00:00,87.18,87.3,87.13,87.29,97408.0,73.0099,73.1104,72.968,73.102,97408.0
2018-11-08 11:05:00,87.3,87.46,87.3,87.38,59622.0,73.1104,73.2444,73.1104,73.1774,59622.0
2018-11-08 11:10:00,87.38,87.51,87.31,87.37,159214.0,73.1774,73.2863,73.1188,73.169,159214.0
2018-11-08 11:15:00,87.38,87.76,87.37,87.76,148226.0,73.1774,73.4956,73.169,73.4956,148226.0
2018-11-08 11:20:00,87.75,87.75,87.59,87.66,40741.0,73.4873,73.4873,73.3533,73.4119,40741.0
2018-11-08 11:25:00,87.64,87.65,87.48,87.5,31705.0,73.3951,73.4035,73.2611,73.2779,31705.0
2018-11-08 11:30:00,87.5,87.71,87.5,87.58,29664.0,73.2779,73.4538,73.2779,73.3449,29664.0
2018-11-08 11:35:00,87.58,87.59,87.49,87.59,13254.0,73.3449,73.3533,73.2695,73.3533,13254.0
2018-11-08 11:40:00,87.59,87.61,87.54,87.61,32645.0,73.3533,73.37,73.3114,73.37,32645.0
2018-11-08 11:45:00,87.61,87.66,87.53,87.63,61953.0,73.37,73.4119,73.303,73.3868,61953.0
2018-11-08 11:50:00,87.64,87.65,87.49,87.5,51347.0,73.3951,73.4035,73.2695,73.2779,51347.0
2018-11-08 11:55:00,87.51,87.65,87.5,87.59,15882.0,73.2863,73.4035,73.2779,73.3533,15882.0
2018-11-08 12:00:00,87.6,87.64,87.54,87.63,40417.0,73.3616,73.3951,73.3114,73.3868,40417.0
2018-11-08 12:05:00,87.64,87.64,87.45,87.55,45493.0,73.3951,73.3951,73.236,73.3198,45493.0
2018-11-08 12:10:00,87.55,87.59,87.51,87.57,26915.0,73.3198,73.3533,73.2863,73.3365,26915.0
2018-11-08 12:15:00,87.57,87.6,87.46,87.54,63663.0,73.3365,73.3616,73.2444,73.3114,63663.0
2018-11-08 12:20:00,87.54,87.58,87.45,87.56,55522.0,73.3114,73.3449,73.236,73.3281,55522.0
2018-11-08 12:25:00,87.55,87.58,87.49,87.52,16276.0,73.3198,73.3449,73.2695,73.2946,16276.0
2018-11-08 12:30:00,87.51,87.62,87.49,87.55,21420.0,73.2863,73.3784,73.2695,73.3198,21420.0
2018-11-08 12:35:00,87.54,87.6,87.49,87.52,17855.0,73.3114,73.3616,73.2695,73.2946,17855.0
2018-11-08 12:40:00,87.53,87.59,87.51,87.52,12879.0,73.303,73.3533,73.2863,73.2946,12879.0
2018-11-08 12:45:00,87.53,87.58,87.49,87.55,16559.0,73.303,73.3449,73.2695,73.3198,16559.0
2018-11-08 12:50:00,87.56,87.57,87.44,87.45,21361.0,73.3281,73.3365,73.2277,73.236,21361.0
2018-11-08 12:55:00,87.46,87.49,87.39,87.42,28411.0,73.2444,73.2695,73.1858,73.2109,28411.0
2018-11-08 13:00:00,87.41,87.49,87.41,87.46,10961.0,73.2025,73.2695,73.2025,73.2444,10961.0
2018-11-08 13:05:00,87.46,87.48,87.45,87.45,11285.0,73.2444,73.2611,73.236,73.236,11285.0
2018-11-08 13:10:00,87.44,87.48,87.42,87.47,44259.0,73.2277,73.2611,73.2109,73.2528,44259.0
2018-11-08 13:15:00,87.46,87.48,87.35,87.46,52264.0,73.2444,73.2611,73.1523,73.2444,52264.0
2018-11-08 13:20:00,87.44,87.47,87.43,87.46,11797.0,73.2277,73.2528,73.2193,73.2444,11797.0
2018-11-08 13:25:00,87.45,87.55,87.45,87.46,23056.0,73.236,73.3198,73.236,73.2444,23056.0
2018-11-08 13:30:00,87.46,87.57,87.45,87.5,16343.0,73.2444,73.3365,73.236,73.2779,16343.0
2018-11-08 13:35:00,87.5,87.54,87.49,87.51,20336.0,73.2779,73.3114,73.2695,73.2863,20336.0
2018-11-08 13:40:00,87.51,87.51,87.4,87.41,34970.0,73.2863,73.2863,73.1942,73.2025,34970.0
2018-11-08 13:45:00,87.42,87.5,87.42,87.46,14624.0,73.2109,73.2779,73.2109,73.2444,14624.0
2018-11-08 13:50:00,87.46,87.52,87.46,87.48,27657.0,73.2444,73.2946,73.2444,73.2611,27657.0
2018-11-08 13:55:00,87.48,87.53,87.46,87.49,34269.0,73.2611,73.303,73.2444,73.2695,34269.0
2018-11-08 14:00:00,87.48,87.53,87.37,87.43,16869.0,73.2611,73.303,73.169,73.2193,16869.0
2018-11-08 14:05:00,87.43,87.6,87.43,87.57,81786.0,73.2193,73.3616,73.2193,73.3365,81786.0
2018-11-08 14:10:00,87.55,87.6,87.44,87.53,51428.0,73.3198,73.3616,73.2277,73.303,51428.0
2018-11-08 14:15:00,87.54,87.66,87.53,87.61,63116.0,73.3114,73.4119,73.303,73.37,63116.0
2018-11-08 14:20:00,87.61,87.86,87.61,87.83,27421.0,73.37,73.5794,73.37,73.5543,27421.0
2018-11-08 14:25:00,87.8,87.81,87.71,87.78,32266.0,73.5291,73.5375,73.4538,73.5124,32266.0
2018-11-08 14:30:00,87.78,87.8,87.66,87.67,71310.0,73.5124,73.5291,73.4119,73.4203,71310.0
2018-11-08 14:35:00,87.67,87.69,87.55,87.57,44394.0,73.4203,73.437,73.3198,73.3365,44394.0
2018-11-08 14:40:00,87.57,87.6,87.49,87.58,32081.0,73.3365,73.3616,73.2695,73.3449,32081.0
2018-11-08 14:45:00,87.58,87.62,87.54,87.58,34574.0,73.3449,73.3784,73.3114,73.3449,34574.0
2018-11-08 14:50:00,87.58,87.59,87.46,87.49,32623.0,73.3449,73.3533,73.2444,73.2695,32623.0
2018-11-08 14:55:00,87.49,87.55,87.45,87.51,21421.0,73.2695,73.3198,73.236,73.2863,21421.0
2018-11-08 15:00:00,87.51,87.52,87.4,87.41,26046.0,73.2863,73.2946,73.1942,73.2025,26046.0
2018-11-08 15:05:00,87.4,87.48,87.4,87.46,20172.0,73.1942,73.2611,73.1942,73.2444,20172.0
2018-11-08 15:10:00,87.44,87.52,87.36,87.52,41078.0,73.2277,73.2946,73.1607,73.2946,41078.0
2018-11-08 15:15:00,87.54,87.6,87.52,87.59,19473.0,73.3114,73.3616,73.2946,73.3533,19473.0
2018-11-08 15:20:00,87.59,87.6,87.55,87.57,25995.0,73.3533,73.3616,73.3198,73.3365,25995.0
2018-11-08 15:25:00,87.59,87.59,87.45,87.48,43069.0,73.3533,73.3533,73.236,73.2611,43069.0
2018-11-08 15:30:00,87.47,87.55,87.45,87.54,34002.0,73.2528,73.3198,73.236,73.3114,34002.0
2018-11-08 15:35:00,87.54,87.57,87.48,87.55,50271.0,73.3114,73.3365,73.2611,73.3198,50271.0
2018-11-08 15:40:00,87.56,87.61,87.52,87.6,48163.0,73.3281,73.37,73.2946,73.3616,48163.0
2018-11-08 15:45:00,87.59,87.65,87.56,87.6,107090.0,73.3533,73.4035,73.3281,73.3616,107090.0
2018-11-08 15:50:00,87.6,87.65,87.57,87.62,95326.0,73.3616,73.4035,73.3365,73.3784,95326.0
2018-11-08 15:55:00,87.63,87.74,87.58,87.6,334544.0,73.3868,73.4789,73.3449,73.3616,334544.0
2018-11-09 09:30:00,87.44,87.65,87.36,87.51,74657.0,73.2277,73.4035,73.1607,73.2863,74657.0
2018-11-09 09:35:00,87.58,87.93,87.49,87.56,32488.0,73.3449,73.638,73.2695,73.3281,32488.0
2018-11-09 09:40:00,87.51,87.58,87.26,87.42,40935.0,73.2863,73.3449,73.0769,73.2109,40935.0
2018-11-09 09:45:00,87.41,87.51,87.22,87.38,44665.0,73.2025,73.2863,73.0434,73.1774,44665.0
2018-11-09 09:50:00,87.38,87.38,86.89,87.0,32973.0,73.1774,73.1774,72.767,72.8592,32973.0
2018-11-09 09:55:00,87.0,87.32,87.0,87.18,60612.0,72.8592,73.1272,72.8592,73.0099,60612.0
2018-11-09 10:00:00,87.16,87.2,87.02,87.05,55201.0,72.9932,73.0267,72.8759,72.901,55201.0
2018-11-09 10:05:00,87.06,87.16,87.01,87.06,28695.0,72.9094,72.9932,72.8675,72.9094,28695.0
2018-11-09 10:10:00,87.1,87.43,87.1,87.39,22674.0,72.9429,73.2193,72.9429,73.1858,22674.0
2018-11-09 10:15:00,87.38,87.5,87.29,87.38,23313.0,73.1774,73.2779,73.102,73.1774,23313.0
2018-11-09 10:20:00,87.38,87.47,87.27,87.44,15057.0,73.1774,73.2528,73.0853,73.2277,15057.0
2018-11-09 10:25:00,87.47,87.51,87.3,87.32,41588.0,73.2528,73.2863,73.1104,73.1272,41588.0
2018-11-09 10:30:00,87.3,87.34,87.17,87.19,15182.0,73.1104,73.1439,73.0015,73.0183,15182.0
2018-11-09 10:35:00,87.2,87.39,87.14,87.39,37506.0,73.0267,73.1858,72.9764,73.1858,37506.0
2018-11-09 10:40:00,87.38,87.48,87.32,87.42,24334.0,73.1774,73.2611,73.1272,73.2109,24334.0
2018-11-09 10:45:00,87.42,87.45,87.34,87.36,30101.0,73.2109,73.236,73.1439,73.1607,30101.0
2018-11-09 10:50:00,87.35,87.35,87.23,87.25,14752.0,73.1523,73.1523,73.0518,73.0685,14752.0
2018-11-09 10:55:00,87.26,87.39,87.26,87.37,41357.0,73.0769,73.1858,73.0769,73.169,41357.0
2018-11-09 11:00:00,87.37,87.51,87.32,87.36,82381.0,73.169,73.2863,73.1272,73.1607,82381.0
2018-11-09 11:05:00,87.36,87.42,87.27,87.35,33580.0,73.1607,73.2109,73.0853,73.1523,33580.0
2018-11-09 11:10:00,87.34,87.44,87.28,87.38,55970.0,73.1439,73.2277,73.0937,73.1774,55970.0
2018-11-09 11:15:00,87.37,87.47,87.33,87.38,32685.0,73.169,73.2528,73.1355,73.1774,32685.0
2018-11-09 11:20:00,87.39,87.47,87.31,87.45,74065.0,73.1858,73.2528,73.1188,73.236,74065.0
2018-11-09 11:25:00,87.45,87.46,87.3,87.42,50827.0,73.236,73.2444,73.1104,73.2109,50827.0
2018-11-09 11:30:00,87.41,87.55,87.41,87.49,27693.0,73.2025,73.3198,73.2025,73.2695,27693.0
2018-11-09 11:35:00,87.49,87.6,87.49,87.58,49886.0,73.2695,73.3616,73.2695,73.3449,49886.0
2018-11-09 11:40:00,87.58,87.58,87.36,87.4,62698.0,73.3449,73.3449,73.1607,73.1942,62698.0
2018-11-09 11:45:00,87.41,87.42,87.22,87.29,21181.0,73.2025,73.2109,73.0434,73.102,21181.0
2018-11-09 11:50:00,87.31,87.31,87.16,87.18,21430.0,73.1188,73.1188,72.9932,73.0099,21430.0
2018-11-09 11:55:00,87.17,87.24,87.14,87.23,21333.0,73.0015,73.0602,72.9764,73.0518,21333.0
2018-11-09 12:00:00,87.23,87.24,87.14,87.15,17498.0,73.0518,73.0602,72.9764,72.9848,17498.0
2018-11-09 12:05:00,87.16,87.27,87.16,87.27,13146.0,72.9932,73.0853,72.9932,73.0853,13146.0
2018-11-09 12:10:00,87.28,87.32,87.11,87.15,25898.0,73.0937,73.1272,72.9513,72.9848,25898.0
2018-11-09 12:15:00,87.14,87.14,86.95,86.99,37370.0,72.9764,72.9764,72.8173,72.8508,37370.0
2018-11-09 12:20:00,86.98,87.0,86.91,86.97,20722.0,72.8424,72.8592,72.7838,72.834,20722.0
2018-11-09 12:25:00,86.97,87.01,86.93,86.98,25927.0,72.834,72.8675,72.8005,72.8424,25927.0
2018-11-09 12:30:00,86.97,87.07,86.93,87.03,14103.0,72.834,72.9178,72.8005,72.8843,14103.0
2018-11-09 12:35:00,87.03,87.15,87.01,87.11,40763.0,72.8843,72.9848,72.8675,72.9513,40763.0
2018-11-09 12:40:00,87.11,87.13,87.06,87.13,12569.0,72.9513,72.968,72.9094,72.968,12569.0
2018-11-09 12:45:00,87.15,87.23,87.12,87.2,17151.0,72.9848,73.0518,72.9597,73.0267,17151.0
2018-11-09 12:50:00,87.2,87.31,87.12,87.29,34294.0,73.0267,73.1188,72.9597,73.102,34294.0
2018-11-09 12:55:00,87.26,87.27,87.21,87.23,11164.0,73.0769,73.0853,73.035,73.0518,11164.0
2018-11-09 13:00:00,87.22,87.22,87.06,87.07,11046.0,73.0434,73.0434,72.9094,72.9178,11046.0
2018-11-09 13:05:00,87.07,87.12,87.05,87.12,17328.0,72.9178,72.9597,72.901,72.9597,17328.0
2018-11-09 13:10:00,87.12,87.18,87.09,87.15,16408.0,72.9597,73.0099,72.9345,72.9848,16408.0
2018-11-09 13:15:00,87.12,87.12,87.03,87.08,15523.0,72.9597,72.9597,72.8843,72.9262,15523.0
2018-11-09 13:20:00,87.07,87.17,87.06,87.16,30746.0,72.9178,73.0015,72.9094,72.9932,30746.0
2018-11-09 13:25:00,87.15,87.21,87.11,87.21,16910.0,72.9848,73.035,72.9513,73.035,16910.0
2018-11-09 13:30:00,87.19,87.19,86.97,87.02,21543.0,73.0183,73.0183,72.834,72.8759,21543.0
2018-11-09 13:35:00,87.03,87.1,87.0,87.02,34210.0,72.8843,72.9429,72.8592,72.8759,34210.0
2018-11-09 13:40:00,87.03,87.06,86.95,86.99,19486.0,72.8843,72.9094,72.8173,72.8508,19486.0
2018-11-09 13:45:00,86.98,87.0,86.91,86.94,14596.0,72.8424,72.8592,72.7838,72.8089,14596.0
2018-11-09 13:50:00,86.94,87.05,86.94,87.05,17675.0,72.8089,72.901,72.8089,72.901,17675.0
2018-11-09 13:55:00,87.04,87.1,87.03,87.08,19711.0,72.8927,72.9429,72.8843,72.9262,19711.0
2018-11-09 14:00:00,87.07,87.19,86.98,87.01,33679.0,72.9178,73.0183,72.8424,72.8675,33679.0
2018-11-09 14:05:00,87.01,87.1,86.97,86.99,17231.0,72.8675,72.9429,72.834,72.8508,17231.0
2018-11-09 14:10:00,86.98,87.04,86.93,87.04,20000.0,72.8424,72.8927,72.8005,72.8927,20000.0
2018-11-09 14:15:00,87.03,87.09,86.99,87.01,19913.0,72.8843,72.9345,72.8508,72.8675,19913.0
2018-11-09 14:20:00,87.01,87.09,87.01,87.06,15830.0,72.8675,72.9345,72.8675,72.9094,15830.0
2018-11-09 14:25:00,87.06,87.13,87.03,87.05,27242.0,72.9094,72.968,72.8843,72.901,27242.0
2018-11-09 14:30:00,87.05,87.14,87.03,87.13,21927.0,72.901,72.9764,72.8843,72.968,21927.0
2018-11-09 14:35:00,87.13,87.15,87.08,87.14,17999.0,72.968,72.9848,72.9262,72.9764,17999.0
2018-11-09 14:40:00,87.14,87.2,87.07,87.07,41902.0,72.9764,73.0267,72.9178,72.9178,41902.0
2018-11-09 14:45:00,87.06,87.07,86.92,86.95,29223.0,72.9094,72.9178,72.7922,72.8173,29223.0
2018-11-09 14:50:00,86.95,86.98,86.84,86.91,43957.0,72.8173,72.8424,72.7252,72.7838,43957.0
2018-11-09 14:55:00,86.92,86.97,86.83,86.87,40859.0,72.7922,72.834,72.7168,72.7503,40859.0
2018-11-09 15:00:00,86.87,86.88,86.74,86.76,57617.0,72.7503,72.7587,72.6414,72.6582,57617.0
2018-11-09 15:05:00,86.76,86.9,86.67,86.88,54773.0,72.6582,72.7754,72.5828,72.7587,54773.0
2018-11-09 15:10:00,86.91,86.91,86.81,86.89,52887.0,72.7838,72.7838,72.7,72.767,52887.0
2018-11-09 15:15:00,86.89,86.92,86.78,86.84,51781.0,72.767,72.7922,72.6749,72.7252,51781.0
2018-11-09 15:20:00,86.84,87.05,86.82,87.0,39167.0,72.7252,72.901,72.7084,72.8592,39167.0
2018-11-09 15:25:00,87.0,87.02,86.95,86.98,31879.0,72.8592,72.8759,72.8173,72.8424,31879.0
2018-11-09 15:30:00,86.98,87.09,86.95,87.06,38339.0,72.8424,72.9345,72.8173,72.9094,38339.0
2018-11-09 15:35:00,87.06,87.1,86.97,87.05,56210.0,72.9094,72.9429,72.834,72.901,56210.0
2018-11-09 15:40:00,87.04,87.2,87.03,87.17,56791.0,72.8927,73.0267,72.8843,73.0015,56791.0
2018-11-09 15:45:00,87.17,87.2,87.08,87.08,72722.0,73.0015,73.0267,72.9262,72.9262,72722.0
2018-11-09 15:50:00,87.08,87.1,87.0,87.09,69798.0,72.9262,72.9429,72.8592,72.9345,69798.0
2018-11-09 15:55:00,87.09,87.15,86.95,86.96,123879.0,72.9345,72.9848,72.8173,72.8257,123879.0
2018-11-12 09:30:00,87.17,87.29,86.73,86.89,82195.0,73.0015,73.102,72.6331,72.767,82195.0
2018-11-12 09:35:00,86.86,87.04,86.7,86.9,55793.0,72.7419,72.8927,72.6079,72.7754,55793.0
2018-11-12 09:40:00,86.87,87.12,86.83,87.02,69046.0,72.7503,72.9597,72.7168,72.8759,69046.0
2018-11-12 09:45:00,86.99,87.08,86.83,87.04,44368.0,72.8508,72.9262,72.7168,72.8927,44368.0
2018-11-12 09:50:00,87.04,87.13,86.9,86.92,51212.0,72.8927,72.968,72.7754,72.7922,51212.0
2018-11-12 09:55:00,86.92,86.97,86.64,86.64,58853.0,72.7922,72.834,72.5577,72.5577,58853.0
2018-11-12 10:00:00,86.63,86.63,86.18,86.23,61378.0,72.5493,72.5493,72.1724,72.2143,61378.0
2018-11-12 10:05:00,86.21,86.21,86.01,86.13,30665.0,72.1976,72.1976,72.0301,72.1306,30665.0
2018-11-12 10:10:00,86.13,86.36,86.1,86.16,28014.0,72.1306,72.3232,72.1055,72.1557,28014.0
2018-11-12 10:15:00,86.18,86.24,86.09,86.2,84373.0,72.1724,72.2227,72.0971,72.1892,84373.0
2018-11-12 10:20:00,86.19,86.5,86.12,86.45,68653.0,72.1808,72.4404,72.1222,72.3986,68653.0
2018-11-12 10:25:00,86.45,86.79,86.41,86.79,26554.0,72.3986,72.6833,72.3651,72.6833,26554.0
2018-11-12 10:30:00,86.76,86.85,86.65,86.85,23283.0,72.6582,72.7335,72.5661,72.7335,23283.0
2018-11-12 10:35:00,86.84,86.89,86.52,86.56,66372.0,72.7252,72.767,72.4572,72.4907,66372.0
2018-11-12 10:40:00,86.55,86.55,86.35,86.4,24466.0,72.4823,72.4823,72.3148,72.3567,24466.0
2018-11-12 10:45:00,86.4,86.4,86.13,86.13,50035.0,72.3567,72.3567,72.1306,72.1306,50035.0
2018-11-12 10:50:00,86.14,86.2,86.07,86.07,34493.0,72.139,72.1892,72.0803,72.0803,34493.0
2018-11-12 10:55:00,86.09,86.1,85.81,85.94,115775.0,72.0971,72.1055,71.8626,71.9715,115775.0
2018-11-12 11:00:00,85.93,86.03,85.88,85.92,43304.0,71.9631,72.0468,71.9212,71.9547,43304.0
2018-11-12 11:05:00,85.9,85.91,85.71,85.81,57862.0,71.938,71.9463,71.7788,71.8626,57862.0
2018-11-12 11:10:00,85.83,85.97,85.79,85.81,31432.0,71.8793,71.9966,71.8458,71.8626,31432.0
2018-11-12 11:15:00,85.78,85.81,85.57,85.62,34575.0,71.8375,71.8626,71.6616,71.7035,34575.0
2018-11-12 11:20:00,85.62,85.66,85.57,85.64,52733.0,71.7035,71.737,71.6616,71.7202,52733.0
2018-11-12 11:25:00,85.63,85.67,85.48,85.55,47760.0,71.7118,71.7453,71.5862,71.6448,47760.0
2018-11-12 11:30:00,85.53,85.56,85.35,85.51,51973.0,71.6281,71.6532,71.4774,71.6113,51973.0
2018-11-12 11:35:00,85.52,85.54,85.4,85.44,57899.0,71.6197,71.6365,71.5192,71.5527,57899.0
2018-11-12 11:40:00,85.45,85.73,85.44,85.68,41683.0,71.5611,71.7956,71.5527,71.7537,41683.0
2018-11-12 11:45:00,85.68,85.79,85.63,85.75,17878.0,71.7537,71.8458,71.7118,71.8123,17878.0
2018-11-12 11:50:00,85.75,85.86,85.65,85.83,34836.0,71.8123,71.9045,71.7286,71.8793,34836.0
2018-11-12 11:55:00,85.82,85.89,85.78,85.83,18919.0,71.871,71.9296,71.8375,71.8793,18919.0
2018-11-12 12:00:00,85.84,85.94,85.81,85.85,39456.0,71.8877,71.9715,71.8626,71.8961,39456.0
2018-11-12 12:05:00,85.83,85.92,85.77,85.92,22386.0,71.8793,71.9547,71.8291,71.9547,22386.0
2018-11-12 12:10:00,85.92,86.22,85.9,86.2,32249.0,71.9547,72.2059,71.938,72.1892,32249.0
2018-11-12 12:15:00,86.19,86.23,86.06,86.06,53377.0,72.1808,72.2143,72.072,72.072,53377.0
2018-11-12 12:20:00,86.07,86.1,85.98,86.09,27413.0,72.0803,72.1055,72.005,72.0971,27413.0
2018-11-12 12:25:00,86.09,86.1,85.98,86.01,23726.0,72.0971,72.1055,72.005,72.0301,23726.0
2018-11-12 12:30:00,86.01,86.01,85.76,85.79,21953.0,72.0301,72.0301,71.8207,71.8458,21953.0
2018-11-12 12:35:00,85.78,85.87,85.76,85.78,23335.0,71.8375,71.9128,71.8207,71.8375,23335.0
2018-11-12 12:40:00,85.78,85.87,85.7,85.75,40127.0,71.8375,71.9128,71.7705,71.8123,40127.0
2018-11-12 12:45:00,85.76,85.81,85.69,85.73,24821.0,71.8207,71.8626,71.7621,71.7956,24821.0
2018-11-12 12:50:00,85.75,85.79,85.7,85.7,13469.0,71.8123,71.8458,71.7705,71.7705,13469.0
2018-11-12 12:55:00,85.68,85.74,85.66,85.7,19355.0,71.7537,71.804,71.737,71.7705,19355.0
2018-11-12 13:00:00,85.71,85.75,85.69,85.72,16267.0,71.7788,71.8123,71.7621,71.7872,16267.0
2018-11-12 13:05:00,85.72,85.81,85.71,85.79,20047.0,71.7872,71.8626,71.7788,71.8458,20047.0
2018-11-12 13:10:00,85.79,85.79,85.61,85.61,19068.0,71.8458,71.8458,71.6951,71.6951,19068.0
2018-11-12 13:15:00,85.61,85.64,85.49,85.51,23287.0,71.6951,71.7202,71.5946,71.6113,23287.0
2018-11-12 13:20:00,85.52,85.6,85.48,85.48,32221.0,71.6197,71.6867,71.5862,71.5862,32221.0
2018-11-12 13:25:00,85.5,85.51,85.41,85.41,30035.0,71.603,71.6113,71.5276,71.5276,30035.0
2018-11-12 13:30:00,85.4,85.47,85.38,85.43,24957.0,71.5192,71.5779,71.5025,71.5444,24957.0
2018-11-12 13:35:00,85.44,85.46,85.4,85.42,23309.0,71.5527,71.5695,71.5192,71.536,23309.0
2018-11-12 13:40:00,85.42,85.47,85.39,85.4,23648.0,71.536,71.5779,71.5109,71.5192,23648.0
2018-11-12 13:45:00,85.4,85.48,85.35,85.46,40284.0,71.5192,71.5862,71.4774,71.5695,40284.0
2018-11-12 13:50:00,85.46,85.65,85.46,85.59,57409.0,71.5695,71.7286,71.5695,71.6783,57409.0
2018-11-12 13:55:00,85.58,85.7,85.57,85.6,42338.0,71.67,71.7705,71.6616,71.6867,42338.0
2018-11-12 14:00:00,85.59,85.77,85.58,85.77,33254.0,71.6783,71.8291,71.67,71.8291,33254.0
2018-11-12 14:05:00,85.76,85.76,85.65,85.7,25043.0,71.8207,71.8207,71.7286,71.7705,25043.0
2018-11-12 14:10:00,85.7,85.75,85.67,85.69,26208.0,71.7705,71.8123,71.7453,71.7621,26208.0
2018-11-12 14:15:00,85.69,85.9,85.66,85.85,28538.0,71.7621,71.938,71.737,71.8961,28538.0
2018-11-12 14:20:00,85.85,85.9,85.82,85.85,24426.0,71.8961,71.938,71.871,71.8961,24426.0
2018-11-12 14:25:00,85.86,85.86,85.79,85.83,20872.0,71.9045,71.9045,71.8458,71.8793,20872.0
2018-11-12 14:30:00,85.83,85.87,85.79,85.81,36661.0,71.8793,71.9128,71.8458,71.8626,36661.0
2018-11-12 14:35:00,85.8,85.8,85.62,85.67,35183.0,71.8542,71.8542,71.7035,71.7453,35183.0
2018-11-12 14:40:00,85.67,85.82,85.67,85.8,24571.0,71.7453,71.871,71.7453,71.8542,24571.0
2018-11-12 14:45:00,85.8,85.9,85.8,85.87,21133.0,71.8542,71.938,71.8542,71.9128,21133.0
2018-11-12 14:50:00,85.87,85.89,85.72,85.72,24270.0,71.9128,71.9296,71.7872,71.7872,24270.0
2018-11-12 14:55:00,85.73,85.74,85.62,85.63,20016.0,71.7956,71.804,71.7035,71.7118,20016.0
2018-11-12 15:00:00,85.62,85.7,85.58,85.59,27140.0,71.7035,71.7705,71.67,71.6783,27140.0
2018-11-12 15:05:00,85.57,85.65,85.5,85.62,32337.0,71.6616,71.7286,71.603,71.7035,32337.0
2018-11-12 15:10:00,85.62,85.64,85.5,85.61,34826.0,71.7035,71.7202,71.603,71.6951,34826.0
2018-11-12 15:15:00,85.61,85.72,85.57,85.72,48537.0,71.6951,71.7872,71.6616,71.7872,48537.0
2018-11-12 15:20:00,85.72,85.85,85.71,85.79,52407.0,71.7872,71.8961,71.7788,71.8458,52407.0
2018-11-12 15:25:00,85.78,85.85,85.76,85.77,32155.0,71.8375,71.8961,71.8207,71.8291,32155.0
2018-11-12 15:30:00,85.76,85.79,85.61,85.63,54787.0,71.8207,71.8458,71.6951,71.7118,54787.0
2018-11-12 15:35:00,85.64,85.71,85.63,85.66,51252.0,71.7202,71.7788,71.7118,71.737,51252.0
2018-11-12 15:40:00,85.66,85.7,85.56,85.68,79257.0,71.737,71.7705,71.6532,71.7537,79257.0
2018-11-12 15:45:00,85.68,85.72,85.47,85.48,84101.0,71.7537,71.7872,71.5779,71.5862,84101.0
2018-11-12 15:50:00,85.47,85.49,85.24,85.26,196064.0,71.5779,71.5946,71.3852,71.402,196064.0
2018-11-12 15:55:00,85.26,85.51,85.26,85.46,262836.0,71.402,71.6113,71.402,71.5695,262836.0
2018-11-13 09:30:00,85.62,85.98,85.62,85.67,85560.0,71.7035,72.005,71.7035,71.7453,85560.0
2018-11-13 09:35:00,85.68,85.77,85.24,85.36,91722.0,71.7537,71.8291,71.3852,71.4857,91722.0
2018-11-13 09:40:00,85.32,85.72,85.23,85.66,28400.0,71.4522,71.7872,71.3769,71.737,28400.0
2018-11-13 09:45:00,85.61,85.65,85.43,85.46,38172.0,71.6951,71.7286,71.5444,71.5695,38172.0
2018-11-13 09:50:00,85.47,85.61,85.12,85.13,61151.0,71.5779,71.6951,71.2847,71.2931,61151.0
2018-11-13 09:55:00,85.1,85.14,84.93,85.09,27601.0,71.268,71.3015,71.1256,71.2596,27601.0
2018-11-13 10:00:00,85.09,85.21,85.01,85.12,26930.0,71.2596,71.3601,71.1926,71.2847,26930.0
2018-11-13 10:05:00,85.09,85.32,85.03,85.32,36898.0,71.2596,71.4522,71.2094,71.4522,36898.0
2018-11-13 10:10:00,85.28,85.52,85.28,85.5,23489.0,71.4187,71.6197,71.4187,71.603,23489.0
2018-11-13 10:15:00,85.51,85.7,85.51,85.68,18815.0,71.6113,71.7705,71.6113,71.7537,18815.0
2018-11-13 10:20:00,85.68,85.68,85.31,85.37,22348.0,71.7537,71.7537,71.4439,71.4941,22348.0
2018-11-13 10:25:00,85.34,85.4,85.08,85.08,23023.0,71.469,71.5192,71.2512,71.2512,23023.0
2018-11-13 10:30:00,85.08,85.08,84.76,84.88,45322.0,71.2512,71.2512,70.9833,71.0837,45322.0
2018-11-13 10:35:00,84.88,84.95,84.59,84.59,34179.0,71.0837,71.1424,70.8409,70.8409,34179.0
2018-11-13 10:40:00,84.59,84.72,84.51,84.62,45408.0,70.8409,70.9498,70.7739,70.866,45408.0
2018-11-13 10:45:00,84.65,84.82,84.64,84.81,44621.0,70.8911,71.0335,70.8828,71.0251,44621.0
2018-11-13 10:50:00,84.84,84.85,84.59,84.81,57754.0,71.0503,71.0586,70.8409,71.0251,57754.0
2018-11-13 10:55:00,84.83,84.83,84.62,84.7,57710.0,71.0419,71.0419,70.866,70.933,57710.0
2018-11-13 11:00:00,84.67,85.06,84.66,85.05,24930.0,70.9079,71.2345,70.8995,71.2261,24930.0
2018-11-13 11:05:00,85.03,85.03,84.94,84.94,19844.0,71.2094,71.2094,71.134,71.134,19844.0
2018-11-13 11:10:00,84.94,85.13,84.93,85.06,24297.0,71.134,71.2931,71.1256,71.2345,24297.0
2018-11-13 11:15:00,85.07,85.27,85.0,85.23,77884.0,71.2429,71.4104,71.1842,71.3769,77884.0
2018-11-13 11:20:00,85.24,85.31,85.1,85.13,45633.0,71.3852,71.4439,71.268,71.2931,45633.0
2018-11-13 11:25:00,85.15,85.17,85.03,85.08,35872.0,71.3099,71.3266,71.2094,71.2512,35872.0
2018-11-13 11:30:00,85.08,85.2,85.04,85.17,32379.0,71.2512,71.3517,71.2177,71.3266,32379.0
2018-11-13 11:35:00,85.14,85.21,84.87,84.89,37090.0,71.3015,71.3601,71.0754,71.0921,37090.0
2018-11-13 11:40:00,84.85,84.87,84.67,84.83,38130.0,71.0586,71.0754,70.9079,71.0419,38130.0
2018-11-13 11:45:00,84.84,84.94,84.74,84.94,18853.0,71.0503,71.134,70.9665,71.134,18853.0
2018-11-13 11:50:00,84.92,85.05,84.88,84.99,25378.0,71.1172,71.2261,71.0837,71.1759,25378.0
2018-11-13 11:55:00,85.01,85.11,84.97,85.07,20827.0,71.1926,71.2764,71.1591,71.2429,20827.0
2018-11-13 12:00:00,85.08,85.23,85.03,85.09,22318.0,71.2512,71.3769,71.2094,71.2596,22318.0
2018-11-13 12:05:00,85.1,85.11,84.93,85.01,23077.0,71.268,71.2764,71.1256,71.1926,23077.0
2018-11-13 12:10:00,85.02,85.1,85.01,85.09,28497.0,71.201,71.268,71.1926,71.2596,28497.0
2018-11-13 12:15:00,85.08,85.11,85.01,85.08,17253.0,71.2512,71.2764,71.1926,71.2512,17253.0
2018-11-13 12:20:00,85.06,85.09,85.03,85.06,11778.0,71.2345,71.2596,71.2094,71.2345,11778.0
2018-11-13 12:25:00,85.07,85.16,85.06,85.06,13193.0,71.2429,71.3182,71.2345,71.2345,13193.0
2018-11-13 12:30:00,85.06,85.06,84.98,85.03,25336.0,71.2345,71.2345,71.1675,71.2094,25336.0
2018-11-13 12:35:00,85.03,85.03,84.7,84.7,38797.0,71.2094,71.2094,70.933,70.933,38797.0
2018-11-13 12:40:00,84.7,84.71,84.51,84.52,30229.0,70.933,70.9414,70.7739,70.7823,30229.0
2018-11-13 12:45:00,84.53,84.64,84.44,84.61,76755.0,70.7906,70.8828,70.7153,70.8576,76755.0
2018-11-13 12:50:00,84.61,84.67,84.5,84.58,58991.0,70.8576,70.9079,70.7655,70.8325,58991.0
2018-11-13 12:55:00,84.58,84.6,84.48,84.6,16440.0,70.8325,70.8493,70.7488,70.8493,16440.0
2018-11-13 13:00:00,84.59,84.67,84.56,84.59,18573.0,70.8409,70.9079,70.8158,70.8409,18573.0
2018-11-13 13:05:00,84.59,84.64,84.52,84.56,15124.0,70.8409,70.8828,70.7823,70.8158,15124.0
2018-11-13 13:10:00,84.6,84.63,84.44,84.47,16654.0,70.8493,70.8744,70.7153,70.7404,16654.0
2018-11-13 13:15:00,84.47,84.5,84.42,84.45,13661.0,70.7404,70.7655,70.6985,70.7236,13661.0
2018-11-13 13:20:00,84.45,84.55,84.44,84.54,38424.0,70.7236,70.8074,70.7153,70.799,38424.0
2018-11-13 13:25:00,84.53,84.54,84.32,84.4,45993.0,70.7906,70.799,70.6148,70.6818,45993.0
2018-11-13 13:30:00,84.41,84.62,84.41,84.61,26683.0,70.6901,70.866,70.6901,70.8576,26683.0
2018-11-13 13:35:00,84.6,84.88,84.6,84.88,19772.0,70.8493,71.0837,70.8493,71.0837,19772.0
2018-11-13 13:40:00,84.87,84.94,84.82,84.91,30817.0,71.0754,71.134,71.0335,71.1089,30817.0
2018-11-13 13:45:00,84.9,84.94,84.7,84.75,24240.0,71.1005,71.134,70.933,70.9749,24240.0
2018-11-13 13:50:00,84.76,84.78,84.61,84.74,34028.0,70.9833,71.0,70.8576,70.9665,34028.0
2018-11-13 13:55:00,84.74,84.86,84.64,84.66,53762.0,70.9665,71.067,70.8828,70.8995,53762.0
2018-11-13 14:00:00,84.66,84.72,84.55,84.58,37734.0,70.8995,70.9498,70.8074,70.8325,37734.0
2018-11-13 14:05:00,84.58,84.61,84.51,84.57,16548.0,70.8325,70.8576,70.7739,70.8241,16548.0
2018-11-13 14:10:00,84.57,84.67,84.57,84.6,21950.0,70.8241,70.9079,70.8241,70.8493,21950.0
2018-11-13 14:15:00,84.57,84.62,84.45,84.5,16029.0,70.8241,70.866,70.7236,70.7655,16029.0
2018-11-13 14:20:00,84.5,84.53,84.34,84.4,28357.0,70.7655,70.7906,70.6315,70.6818,28357.0
2018-11-13 14:25:00,84.39,84.5,84.29,84.5,63673.0,70.6734,70.7655,70.5896,70.7655,63673.0
2018-11-13 14:30:00,84.51,84.51,84.41,84.46,52946.0,70.7739,70.7739,70.6901,70.732,52946.0
2018-11-13 14:35:00,84.47,84.6,84.47,84.56,24911.0,70.7404,70.8493,70.7404,70.8158,24911.0
2018-11-13 14:40:00,84.56,84.56,84.31,84.34,32986.0,70.8158,70.8158,70.6064,70.6315,32986.0
2018-11-13 14:45:00,84.35,84.35,84.14,84.24,42477.0,70.6399,70.6399,70.464,70.5478,42477.0
2018-11-13 14:50:00,84.23,84.36,84.15,84.36,32493.0,70.5394,70.6483,70.4724,70.6483,32493.0
2018-11-13 14:55:00,84.35,84.45,84.28,84.3,44800.0,70.6399,70.7236,70.5813,70.598,44800.0
2018-11-13 15:00:00,84.3,84.48,84.26,84.43,36766.0,70.598,70.7488,70.5645,70.7069,36766.0
2018-11-13 15:05:00,84.43,84.43,84.17,84.3,30669.0,70.7069,70.7069,70.4892,70.598,30669.0
2018-11-13 15:10:00,84.3,84.3,84.12,84.14,33660.0,70.598,70.598,70.4473,70.464,33660.0
2018-11-13 15:15:00,84.14,84.19,83.94,84.07,53656.0,70.464,70.5059,70.2965,70.4054,53656.0
2018-11-13 15:20:00,84.09,84.14,84.0,84.12,45099.0,70.4222,70.464,70.3468,70.4473,45099.0
2018-11-13 15:25:00,84.12,84.3,84.12,84.19,52106.0,70.4473,70.598,70.4473,70.5059,52106.0
2018-11-13 15:30:00,84.18,84.25,84.09,84.12,84804.0,70.4975,70.5561,70.4222,70.4473,84804.0
2018-11-13 15:35:00,84.12,84.42,84.12,84.31,87284.0,70.4473,70.6985,70.4473,70.6064,87284.0
2018-11-13 15:40:00,84.3,84.36,84.12,84.17,107735.0,70.598,70.6483,70.4473,70.4892,107735.0
2018-11-13 15:45:00,84.18,84.45,84.16,84.41,143667.0,70.4975,70.7236,70.4808,70.6901,143667.0
2018-11-13 15:50:00,84.42,84.44,84.3,84.31,131738.0,70.6985,70.7153,70.598,70.6064,131738.0
2018-11-13 15:55:00,84.31,84.32,84.23,84.31,234784.0,70.6064,70.6148,70.5394,70.6064,234784.0
2018-11-14 09:30:00,84.52,84.85,84.52,84.8,106538.0,70.7823,71.0586,70.7823,71.0168,106538.0
2018-11-14 09:35:00,84.85,85.26,84.82,85.18,133189.0,71.0586,71.402,71.0335,71.335,133189.0
2018-11-14 09:40:00,85.2,85.45,85.14,85.22,120060.0,71.3517,71.5611,71.3015,71.3685,120060.0
2018-11-14 09:45:00,85.18,85.6,85.18,85.2,46864.0,71.335,71.6867,71.335,71.3517,46864.0
2018-11-14 09:50:00,85.22,85.45,85.02,85.32,61001.0,71.3685,71.5611,71.201,71.4522,61001.0
2018-11-14 09:55:00,85.33,85.6,85.3,85.45,54526.0,71.4606,71.6867,71.4355,71.5611,54526.0
2018-11-14 10:00:00,85.45,85.45,85.01,85.02,42247.0,71.5611,71.5611,71.1926,71.201,42247.0
2018-11-14 10:05:00,85.03,85.03,84.59,84.6,36873.0,71.2094,71.2094,70.8409,70.8493,36873.0
2018-11-14 10:10:00,84.64,84.94,84.59,84.87,20391.0,70.8828,71.134,70.8409,71.0754,20391.0
2018-11-14 10:15:00,84.87,84.9,84.64,84.68,17916.0,71.0754,71.1005,70.8828,70.9163,17916.0
2018-11-14 10:20:00,84.69,84.72,84.61,84.65,25121.0,70.9246,70.9498,70.8576,70.8911,25121.0
2018-11-14 10:25:00,84.65,84.67,84.43,84.48,42725.0,70.8911,70.9079,70.7069,70.7488,42725.0
2018-11-14 10:30:00,84.48,84.53,84.4,84.43,18370.0,70.7488,70.7906,70.6818,70.7069,18370.0
2018-11-14 10:35:00,84.45,84.78,84.45,84.73,66777.0,70.7236,71.0,70.7236,70.9581,66777.0
2018-11-14 10:40:00,84.73,84.85,84.49,84.85,62689.0,70.9581,71.0586,70.7571,71.0586,62689.0
2018-11-14 10:45:00,84.88,84.9,84.65,84.65,32660.0,71.0837,71.1005,70.8911,70.8911,32660.0
2018-11-14 10:50:00,84.65,84.69,84.43,84.5,25495.0,70.8911,70.9246,70.7069,70.7655,25495.0
2018-11-14 10:55:00,84.5,84.63,84.44,84.47,41034.0,70.7655,70.8744,70.7153,70.7404,41034.0
2018-11-14 11:00:00,84.48,84.48,84.1,84.2,28629.0,70.7488,70.7488,70.4305,70.5143,28629.0
2018-11-14 11:05:00,84.18,84.25,84.0,84.17,32674.0,70.4975,70.5561,70.3468,70.4892,32674.0
2018-11-14 11:10:00,84.18,84.28,84.14,84.22,41404.0,70.4975,70.5813,70.464,70.531,41404.0
2018-11-14 11:15:00,84.23,84.25,84.12,84.16,37515.0,70.5394,70.5561,70.4473,70.4808,37515.0
2018-11-14 11:20:00,84.15,84.18,84.1,84.14,16087.0,70.4724,70.4975,70.4305,70.464,16087.0
2018-11-14 11:25:00,84.14,84.29,84.11,84.16,17866.0,70.464,70.5896,70.4389,70.4808,17866.0
2018-11-14 11:30:00,84.15,84.21,84.0,84.05,25572.0,70.4724,70.5226,70.3468,70.3887,25572.0
2018-11-14 11:35:00,84.04,84.08,83.8,83.8,38012.0,70.3803,70.4138,70.1793,70.1793,38012.0
2018-11-14 11:40:00,83.8,83.95,83.72,83.95,45712.0,70.1793,70.3049,70.1123,70.3049,45712.0
2018-11-14 11:45:00,83.95,83.96,83.83,83.87,32526.0,70.3049,70.3133,70.2044,70.2379,32526.0
2018-11-14 11:50:00,83.87,83.94,83.84,83.93,35723.0,70.2379,70.2965,70.2128,70.2882,35723.0
2018-11-14 11:55:00,83.93,84.07,83.84,84.05,63155.0,70.2882,70.4054,70.2128,70.3887,63155.0
2018-11-14 12:00:00,84.03,84.12,83.93,83.95,44545.0,70.3719,70.4473,70.2882,70.3049,44545.0
2018-11-14 12:05:00,83.94,83.94,83.68,83.77,44406.0,70.2965,70.2965,70.0788,70.1542,44406.0
2018-11-14 12:10:00,83.77,83.89,83.74,83.77,20018.0,70.1542,70.2547,70.129,70.1542,20018.0
2018-11-14 12:15:00,83.77,84.02,83.73,83.97,28836.0,70.1542,70.3635,70.1207,70.3217,28836.0
2018-11-14 12:20:00,83.99,84.17,83.99,84.1,41295.0,70.3384,70.4892,70.3384,70.4305,41295.0
2018-11-14 12:25:00,84.11,84.26,84.1,84.17,35944.0,70.4389,70.5645,70.4305,70.4892,35944.0
2018-11-14 12:30:00,84.16,84.19,84.1,84.17,44604.0,70.4808,70.5059,70.4305,70.4892,44604.0
2018-11-14 12:35:00,84.18,84.2,84.08,84.14,55463.0,70.4975,70.5143,70.4138,70.464,55463.0
2018-11-14 12:40:00,84.15,84.17,84.08,84.13,49702.0,70.4724,70.4892,70.4138,70.4557,49702.0
2018-11-14 12:45:00,84.13,84.18,84.08,84.13,49745.0,70.4557,70.4975,70.4138,70.4557,49745.0
2018-11-14 12:50:00,84.12,84.21,83.99,84.0,77348.0,70.4473,70.5226,70.3384,70.3468,77348.0
2018-11-14 12:55:00,84.01,84.03,83.81,83.81,50155.0,70.3552,70.3719,70.1877,70.1877,50155.0
2018-11-14 13:00:00,83.81,83.97,83.79,83.82,29536.0,70.1877,70.3217,70.1709,70.196,29536.0
2018-11-14 13:05:00,83.82,83.89,83.69,83.72,43965.0,70.196,70.2547,70.0872,70.1123,43965.0
2018-11-14 13:10:00,83.69,83.82,83.61,83.81,34957.0,70.0872,70.196,70.0202,70.1877,34957.0
2018-11-14 13:15:00,83.79,83.86,83.74,83.84,34624.0,70.1709,70.2295,70.129,70.2128,34624.0
2018-11-14 13:20:00,83.82,83.86,83.75,83.8,19149.0,70.196,70.2295,70.1374,70.1793,19149.0
2018-11-14 13:25:00,83.81,83.83,83.71,83.79,29903.0,70.1877,70.2044,70.1039,70.1709,29903.0
2018-11-14 13:30:00,83.8,83.88,83.62,83.7,47549.0,70.1793,70.2463,70.0285,70.0955,47549.0
2018-11-14 13:35:00,83.68,83.75,83.64,83.67,49801.0,70.0788,70.1374,70.0453,70.0704,49801.0
2018-11-14 13:40:00,83.67,83.7,83.47,83.47,60476.0,70.0704,70.0955,69.9029,69.9029,60476.0
2018-11-14 13:45:00,83.48,83.59,83.36,83.37,37413.0,69.9113,70.0034,69.8108,69.8192,37413.0
2018-11-14 13:50:00,83.38,83.38,83.27,83.32,38004.0,69.8276,69.8276,69.7354,69.7773,38004.0
2018-11-14 13:55:00,83.33,83.38,83.27,83.28,52517.0,69.7857,69.8276,69.7354,69.7438,52517.0
2018-11-14 14:00:00,83.28,83.28,82.91,82.92,67899.0,69.7438,69.7438,69.4339,69.4423,67899.0
2018-11-14 14:05:00,82.92,82.95,82.76,82.87,60145.0,69.4423,69.4674,69.3083,69.4005,60145.0
2018-11-14 14:10:00,82.85,82.88,82.69,82.83,75532.0,69.3837,69.4088,69.2497,69.367,75532.0
2018-11-14 14:15:00,82.83,83.01,82.74,82.74,71278.0,69.367,69.5177,69.2916,69.2916,71278.0
2018-11-14 14:20:00,82.78,83.02,82.74,82.92,40297.0,69.3251,69.5261,69.2916,69.4423,40297.0
2018-11-14 14:25:00,82.9,82.91,82.7,82.72,26667.0,69.4256,69.4339,69.2581,69.2748,26667.0
2018-11-14 14:30:00,82.72,82.86,82.62,82.83,42029.0,69.2748,69.3921,69.1911,69.367,42029.0
2018-11-14 14:35:00,82.78,82.94,82.75,82.86,28037.0,69.3251,69.4591,69.3,69.3921,28037.0
2018-11-14 14:40:00,82.87,82.87,82.62,82.69,39241.0,69.4005,69.4005,69.1911,69.2497,39241.0
2018-11-14 14:45:00,82.69,82.73,82.6,82.68,51879.0,69.2497,69.2832,69.1743,69.2413,51879.0
2018-11-14 14:50:00,82.68,82.93,82.67,82.9,88369.0,69.2413,69.4507,69.233,69.4256,88369.0
2018-11-14 14:55:00,82.91,83.1,82.9,83.05,57924.0,69.4339,69.5931,69.4256,69.5512,57924.0
2018-11-14 15:00:00,83.06,83.18,83.02,83.14,48351.0,69.5596,69.6601,69.5261,69.6266,48351.0
2018-11-14 15:05:00,83.15,83.42,83.13,83.4,69097.0,69.6349,69.8611,69.6182,69.8443,69097.0
2018-11-14 15:10:00,83.38,83.66,83.37,83.59,144201.0,69.8276,70.062,69.8192,70.0034,144201.0
2018-11-14 15:15:00,83.58,83.63,83.51,83.6,70866.0,69.995,70.0369,69.9364,70.0118,70866.0
2018-11-14 15:20:00,83.6,83.62,83.51,83.54,100511.0,70.0118,70.0285,69.9364,69.9616,100511.0
2018-11-14 15:25:00,83.53,83.55,83.44,83.51,85661.0,69.9532,69.9699,69.8778,69.9364,85661.0
2018-11-14 15:30:00,83.51,83.51,83.37,83.45,84554.0,69.9364,69.9364,69.8192,69.8862,84554.0
2018-11-14 15:35:00,83.45,83.48,83.32,83.33,92113.0,69.8862,69.9113,69.7773,69.7857,92113.0
2018-11-14 15:40:00,83.33,83.33,83.12,83.12,107572.0,69.7857,69.7857,69.6098,69.6098,107572.0
2018-11-14 15:45:00,83.14,83.25,83.07,83.15,155012.0,69.6266,69.7187,69.5679,69.6349,155012.0
2018-11-14 15:50:00,83.16,83.16,83.0,83.02,170006.0,69.6433,69.6433,69.5093,69.5261,170006.0
2018-11-14 15:55:00,83.01,83.14,82.96,83.13,333909.0,69.5177,69.6266,69.4758,69.6182,333909.0
2018-11-15 09:30:00,82.85,82.85,81.48,81.81,133491.0,69.3837,69.3837,68.2364,68.5127,133491.0
2018-11-15 09:35:00,81.76,81.77,81.1,81.25,107005.0,68.4709,68.4792,67.9181,68.0438,107005.0
2018-11-15 09:40:00,81.27,81.49,81.08,81.46,76548.0,68.0605,68.2448,67.9014,68.2196,76548.0
2018-11-15 09:45:00,81.44,81.49,81.02,81.15,104128.0,68.2029,68.2448,67.8511,67.96,104128.0
2018-11-15 09:50:00,81.14,81.14,80.53,80.68,128290.0,67.9516,67.9516,67.4408,67.5664,128290.0
2018-11-15 09:55:00,80.66,80.85,80.51,80.58,147721.0,67.5497,67.7088,67.424,67.4827,147721.0
2018-11-15 10:00:00,80.6,80.74,80.39,80.46,155753.0,67.4994,67.6167,67.3235,67.3822,155753.0
2018-11-15 10:05:00,80.42,80.88,80.24,80.85,141853.0,67.3487,67.7339,67.1979,67.7088,141853.0
2018-11-15 10:10:00,80.87,80.92,80.69,80.73,58550.0,67.7255,67.7674,67.5748,67.6083,58550.0
2018-11-15 10:15:00,80.73,80.8,80.44,80.47,58733.0,67.6083,67.6669,67.3654,67.3905,58733.0
2018-11-15 10:20:00,80.48,80.58,80.32,80.46,62627.0,67.3989,67.4827,67.2649,67.3822,62627.0
2018-11-15 10:25:00,80.43,80.62,80.38,80.62,162811.0,67.357,67.5162,67.3152,67.5162,162811.0
2018-11-15 10:30:00,80.64,80.65,80.32,80.32,76824.0,67.5329,67.5413,67.2649,67.2649,76824.0
2018-11-15 10:35:00,80.33,80.39,80.18,80.31,88998.0,67.2733,67.3235,67.1477,67.2565,88998.0
2018-11-15 10:40:00,80.3,80.53,80.22,80.53,168745.0,67.2482,67.4408,67.1812,67.4408,168745.0
2018-11-15 10:45:00,80.54,80.62,80.22,80.25,100782.0,67.4492,67.5162,67.1812,67.2063,100782.0
2018-11-15 10:50:00,80.26,80.6,80.24,80.4,71895.0,67.2147,67.4994,67.1979,67.3319,71895.0
2018-11-15 10:55:00,80.4,80.51,80.35,80.48,120584.0,67.3319,67.424,67.29,67.3989,120584.0
2018-11-15 11:00:00,80.52,80.65,80.4,80.59,79274.0,67.4324,67.5413,67.3319,67.491,79274.0
2018-11-15 11:05:00,80.58,80.62,80.37,80.52,56598.0,67.4827,67.5162,67.3068,67.4324,56598.0
2018-11-15 11:10:00,80.52,80.54,80.41,80.45,36131.0,67.4324,67.4492,67.3403,67.3738,36131.0
2018-11-15 11:15:00,80.46,80.68,80.36,80.61,44099.0,67.3822,67.5664,67.2984,67.5078,44099.0
2018-11-15 11:20:00,80.63,80.79,80.61,80.72,53505.0,67.5245,67.6585,67.5078,67.5999,53505.0
2018-11-15 11:25:00,80.7,80.74,80.5,80.66,51294.0,67.5832,67.6167,67.4157,67.5497,51294.0
2018-11-15 11:30:00,80.67,80.91,80.64,80.84,40774.0,67.558,67.759,67.5329,67.7004,40774.0
2018-11-15 11:35:00,80.85,80.89,80.73,80.74,27820.0,67.7088,67.7423,67.6083,67.6167,27820.0
2018-11-15 11:40:00,80.74,80.84,80.64,80.67,33272.0,67.6167,67.7004,67.5329,67.558,33272.0
2018-11-15 11:45:00,80.68,80.72,80.58,80.63,41684.0,67.5664,67.5999,67.4827,67.5245,41684.0
2018-11-15 11:50:00,80.61,80.74,80.56,80.74,32095.0,67.5078,67.6167,67.4659,67.6167,32095.0
2018-11-15 11:55:00,80.75,80.75,80.59,80.7,24592.0,67.625,67.625,67.491,67.5832,24592.0
2018-11-15 12:00:00,80.71,80.77,80.52,80.64,35601.0,67.5915,67.6418,67.4324,67.5329,35601.0
2018-11-15 12:05:00,80.62,80.69,80.47,80.51,23845.0,67.5162,67.5748,67.3905,67.424,23845.0
2018-11-15 12:10:00,80.51,80.56,80.45,80.46,29354.0,67.424,67.4659,67.3738,67.3822,29354.0
2018-11-15 12:15:00,80.46,80.51,80.37,80.48,33248.0,67.3822,67.424,67.3068,67.3989,33248.0
2018-11-15 12:20:00,80.46,80.53,80.38,80.5,50604.0,67.3822,67.4408,67.3152,67.4157,50604.0
2018-11-15 12:25:00,80.49,80.5,80.39,80.45,44896.0,67.4073,67.4157,67.3235,67.3738,44896.0
2018-11-15 12:30:00,80.47,80.48,80.34,80.41,59697.0,67.3905,67.3989,67.2817,67.3403,59697.0
2018-11-15 12:35:00,80.41,80.51,80.34,80.51,34410.0,67.3403,67.424,67.2817,67.424,34410.0
2018-11-15 12:40:00,80.5,80.52,80.36,80.36,38150.0,67.4157,67.4324,67.2984,67.2984,38150.0
2018-11-15 12:45:00,80.36,80.41,80.34,80.41,33178.0,67.2984,67.3403,67.2817,67.3403,33178.0
2018-11-15 12:50:00,80.42,80.42,80.32,80.37,41806.0,67.3487,67.3487,67.2649,67.3068,41806.0
2018-11-15 12:55:00,80.36,80.36,80.12,80.19,113590.0,67.2984,67.2984,67.0974,67.1561,113590.0
2018-11-15 13:00:00,80.18,80.19,80.07,80.13,28133.0,67.1477,67.1561,67.0556,67.1058,28133.0
2018-11-15 13:05:00,80.14,80.21,80.12,80.19,29492.0,67.1142,67.1728,67.0974,67.1561,29492.0
2018-11-15 13:10:00,80.15,80.25,80.15,80.22,37361.0,67.1226,67.2063,67.1226,67.1812,37361.0
2018-11-15 13:15:00,80.22,80.47,80.11,80.44,75379.0,67.1812,67.3905,67.0891,67.3654,75379.0
2018-11-15 13:20:00,80.44,80.96,80.44,80.91,151639.0,67.3654,67.8009,67.3654,67.759,151639.0
2018-11-15 13:25:00,80.94,81.01,80.77,80.82,65944.0,67.7841,67.8428,67.6418,67.6837,65944.0
2018-11-15 13:30:00,80.85,81.09,80.85,81.04,60986.0,67.7088,67.9098,67.7088,67.8679,60986.0
2018-11-15 13:35:00,81.02,81.1,80.88,80.92,46716.0,67.8511,67.9181,67.7339,67.7674,46716.0
2018-11-15 13:40:00,80.91,81.04,80.86,81.03,37693.0,67.759,67.8679,67.7172,67.8595,37693.0
2018-11-15 13:45:00,81.04,81.16,80.92,80.92,58061.0,67.8679,67.9684,67.7674,67.7674,58061.0
2018-11-15 13:50:00,80.93,81.08,80.92,81.02,25596.0,67.7758,67.9014,67.7674,67.8511,25596.0
2018-11-15 13:55:00,81.03,81.24,80.98,80.99,45891.0,67.8595,68.0354,67.8176,67.826,45891.0
2018-11-15 14:00:00,81.01,81.06,80.96,81.06,41804.0,67.8428,67.8846,67.8009,67.8846,41804.0
2018-11-15 14:05:00,81.07,81.11,80.98,80.98,26756.0,67.893,67.9265,67.8176,67.8176,26756.0
2018-11-15 14:10:00,80.98,80.98,80.78,80.93,36017.0,67.8176,67.8176,67.6502,67.7758,36017.0
2018-11-15 14:15:00,80.93,80.97,80.7,80.78,33519.0,67.7758,67.8093,67.5832,67.6502,33519.0
2018-11-15 14:20:00,80.78,80.84,80.71,80.84,26514.0,67.6502,67.7004,67.5915,67.7004,26514.0
2018-11-15 14:25:00,80.84,80.96,80.76,80.9,29112.0,67.7004,67.8009,67.6334,67.7507,29112.0
2018-11-15 14:30:00,80.91,81.05,80.88,80.91,34760.0,67.759,67.8763,67.7339,67.759,34760.0
2018-11-15 14:35:00,80.9,80.91,80.79,80.9,48487.0,67.7507,67.759,67.6585,67.7507,48487.0
2018-11-15 14:40:00,80.89,80.97,80.89,80.92,27282.0,67.7423,67.8093,67.7423,67.7674,27282.0
2018-11-15 14:45:00,80.92,81.1,80.88,81.04,43054.0,67.7674,67.9181,67.7339,67.8679,43054.0
2018-11-15 14:50:00,81.03,81.04,80.81,80.88,51455.0,67.8595,67.8679,67.6753,67.7339,51455.0
2018-11-15 14:55:00,80.88,80.94,80.82,80.85,39032.0,67.7339,67.7841,67.6837,67.7088,39032.0
2018-11-15 15:00:00,80.87,80.87,80.42,80.61,73092.0,67.7255,67.7255,67.3487,67.5078,73092.0
2018-11-15 15:05:00,80.64,80.72,80.55,80.65,77115.0,67.5329,67.5999,67.4575,67.5413,77115.0
2018-11-15 15:10:00,80.65,80.84,80.63,80.79,68757.0,67.5413,67.7004,67.5245,67.6585,68757.0
2018-11-15 15:15:00,80.82,80.83,80.6,80.62,44429.0,67.6837,67.692,67.4994,67.5162,44429.0
2018-11-15 15:20:00,80.6,80.66,80.44,80.53,63736.0,67.4994,67.5497,67.3654,67.4408,63736.0
2018-11-15 15:25:00,80.53,80.69,80.53,80.68,60195.0,67.4408,67.5748,67.4408,67.5664,60195.0
2018-11-15 15:30:00,80.67,80.83,80.66,80.78,93824.0,67.558,67.692,67.5497,67.6502,93824.0
2018-11-15 15:35:00,80.78,80.91,80.75,80.87,98710.0,67.6502,67.759,67.625,67.7255,98710.0
2018-11-15 15:40:00,80.87,80.87,80.68,80.79,98608.0,67.7255,67.7255,67.5664,67.6585,98608.0
2018-11-15 15:45:00,80.78,80.82,80.7,80.71,122881.0,67.6502,67.6837,67.5832,67.5915,122881.0
2018-11-15 15:50:00,80.7,80.84,80.69,80.81,135157.0,67.5832,67.7004,67.5748,67.6753,135157.0
2018-11-15 15:55:00,80.8,80.8,80.61,80.8,374684.0,67.6669,67.6669,67.5078,67.6669,374684.0
2018-11-16 09:30:00,79.45,79.75,78.21,78.5,688281.0,66.5363,66.7876,65.4979,65.7407,688281.0
2018-11-16 09:35:00,78.48,78.85,78.28,78.6,246489.0,65.724,66.0339,65.5565,65.8245,246489.0
2018-11-16 09:40:00,78.6,78.88,78.32,78.84,243796.0,65.8245,66.059,65.59,66.0255,243796.0
2018-11-16 09:45:00,78.86,79.2,78.68,79.11,221554.0,66.0422,66.327,65.8915,66.2516,221554.0
2018-11-16 09:50:00,79.11,79.49,78.95,79.01,239448.0,66.2516,66.5698,66.1176,66.1678,239448.0
2018-11-16 09:55:00,78.99,79.34,78.78,79.26,286839.0,66.1511,66.4442,65.9752,66.3772,286839.0
2018-11-16 10:00:00,79.25,79.5,79.25,79.33,114593.0,66.3688,66.5782,66.3688,66.4358,114593.0
2018-11-16 10:05:00,79.31,79.45,78.96,78.98,81710.0,66.4191,66.5363,66.126,66.1427,81710.0
2018-11-16 10:10:00,78.99,79.14,78.97,78.99,69811.0,66.1511,66.2767,66.1344,66.1511,69811.0
2018-11-16 10:15:00,78.99,79.11,78.93,78.97,67246.0,66.1511,66.2516,66.1009,66.1344,67246.0
2018-11-16 10:20:00,78.99,79.17,78.95,79.17,66092.0,66.1511,66.3018,66.1176,66.3018,66092.0
2018-11-16 10:25:00,79.15,79.48,79.15,79.48,73903.0,66.2851,66.5615,66.2851,66.5615,73903.0
2018-11-16 10:30:00,79.47,79.54,79.34,79.51,202608.0,66.5531,66.6117,66.4442,66.5866,202608.0
2018-11-16 10:35:00,79.49,79.82,79.48,79.78,74738.0,66.5698,66.8462,66.5615,66.8127,74738.0
2018-11-16 10:40:00,79.8,80.07,79.7,79.98,82556.0,66.8294,67.0556,66.7457,66.9802,82556.0
2018-11-16 10:45:00,79.99,80.07,79.84,79.98,49659.0,66.9886,67.0556,66.8629,66.9802,49659.0
2018-11-16 10:50:00,80.0,80.16,79.91,80.1,68943.0,66.9969,67.1309,66.9216,67.0807,68943.0
2018-11-16 10:55:00,80.09,80.14,79.82,79.86,30641.0,67.0723,67.1142,66.8462,66.8797,30641.0
2018-11-16 11:00:00,79.88,80.02,79.68,79.96,76171.0,66.8964,67.0137,66.7289,66.9634,76171.0
2018-11-16 11:05:00,79.96,80.09,79.83,79.84,55435.0,66.9634,67.0723,66.8546,66.8629,55435.0
2018-11-16 11:10:00,79.84,79.86,79.57,79.57,46810.0,66.8629,66.8797,66.6368,66.6368,46810.0
2018-11-16 11:15:00,79.61,79.7,79.5,79.65,41717.0,66.6703,66.7457,66.5782,66.7038,41717.0
2018-11-16 11:20:00,79.63,79.73,79.6,79.64,42585.0,66.6871,66.7708,66.662,66.6954,42585.0
2018-11-16 11:25:00,79.64,79.66,79.54,79.59,59018.0,66.6954,66.7122,66.6117,66.6536,59018.0
2018-11-16 11:30:00,79.6,79.66,79.28,79.4,61013.0,66.662,66.7122,66.394,66.4945,61013.0
2018-11-16 11:35:00,79.4,79.52,79.4,79.41,48712.0,66.4945,66.595,66.4945,66.5028,48712.0
2018-11-16 11:40:00,79.41,79.41,79.21,79.24,35624.0,66.5028,66.5028,66.3353,66.3605,35624.0
2018-11-16 11:45:00,79.24,79.25,79.0,79.09,60516.0,66.3605,66.3688,66.1595,66.2348,60516.0
2018-11-16 11:50:00,79.07,79.16,78.95,78.99,48287.0,66.2181,66.2935,66.1176,66.1511,48287.0
2018-11-16 11:55:00,78.99,79.18,78.94,79.06,55291.0,66.1511,66.3102,66.1092,66.2097,55291.0
2018-11-16 12:00:00,79.07,79.13,78.86,79.08,138669.0,66.2181,66.2683,66.0422,66.2265,138669.0
2018-11-16 12:05:00,79.09,79.21,79.03,79.08,55548.0,66.2348,66.3353,66.1846,66.2265,55548.0
2018-11-16 12:10:00,79.06,79.08,78.93,79.02,61411.0,66.2097,66.2265,66.1009,66.1762,61411.0
2018-11-16 12:15:00,79.02,79.09,78.94,78.97,41913.0,66.1762,66.2348,66.1092,66.1344,41913.0
2018-11-16 12:20:00,78.97,79.19,78.93,79.19,43623.0,66.1344,66.3186,66.1009,66.3186,43623.0
2018-11-16 12:25:00,79.19,79.19,78.93,78.98,60044.0,66.3186,66.3186,66.1009,66.1427,60044.0
2018-11-16 12:30:00,78.99,79.26,78.94,79.26,71601.0,66.1511,66.3772,66.1092,66.3772,71601.0
2018-11-16 12:35:00,79.25,79.3,79.12,79.14,74799.0,66.3688,66.4107,66.26,66.2767,74799.0
2018-11-16 12:40:00,79.14,79.21,79.06,79.06,46918.0,66.2767,66.3353,66.2097,66.2097,46918.0
2018-11-16 12:45:00,79.04,79.37,79.02,79.31,58275.0,66.193,66.4693,66.1762,66.4191,58275.0
2018-11-16 12:50:00,79.31,79.31,79.11,79.11,53641.0,66.4191,66.4191,66.2516,66.2516,53641.0
2018-11-16 12:55:00,79.14,79.36,79.07,79.29,72165.0,66.2767,66.461,66.2181,66.4023,72165.0
2018-11-16 13:00:00,79.3,79.3,79.12,79.13,41797.0,66.4107,66.4107,66.26,66.2683,41797.0
2018-11-16 13:05:00,79.12,79.15,79.01,79.07,42723.0,66.26,66.2851,66.1678,66.2181,42723.0
2018-11-16 13:10:00,79.08,79.27,79.08,79.22,48528.0,66.2265,66.3856,66.2265,66.3437,48528.0
2018-11-16 13:15:00,79.21,79.32,79.17,79.22,34664.0,66.3353,66.4275,66.3018,66.3437,34664.0
2018-11-16 13:20:00,79.2,79.27,79.13,79.25,31674.0,66.327,66.3856,66.2683,66.3688,31674.0
2018-11-16 13:25:00,79.26,79.27,79.04,79.12,38648.0,66.3772,66.3856,66.193,66.26,38648.0
2018-11-16 13:30:00,79.11,79.13,78.99,79.01,36537.0,66.2516,66.2683,66.1511,66.1678,36537.0
2018-11-16 13:35:00,79.0,79.15,78.96,79.14,28151.0,66.1595,66.2851,66.126,66.2767,28151.0
2018-11-16 13:40:00,79.15,79.2,79.0,79.1,38490.0,66.2851,66.327,66.1595,66.2432,38490.0
2018-11-16 13:45:00,79.11,79.23,79.08,79.22,26749.0,66.2516,66.3521,66.2265,66.3437,26749.0
2018-11-16 13:50:00,79.22,79.29,79.16,79.21,33339.0,66.3437,66.4023,66.2935,66.3353,33339.0
2018-11-16 13:55:00,79.22,79.29,79.19,79.2,23625.0,66.3437,66.4023,66.3186,66.327,23625.0
2018-11-16 14:00:00,79.21,79.3,79.21,79.26,35081.0,66.3353,66.4107,66.3353,66.3772,35081.0
2018-11-16 14:05:00,79.27,79.35,79.26,79.29,63118.0,66.3856,66.4526,66.3772,66.4023,63118.0
2018-11-16 14:10:00,79.28,79.29,79.21,79.21,35080.0,66.394,66.4023,66.3353,66.3353,35080.0
2018-11-16 14:15:00,79.22,79.24,79.16,79.2,36088.0,66.3437,66.3605,66.2935,66.327,36088.0
2018-11-16 14:20:00,79.19,79.23,79.06,79.06,34866.0,66.3186,66.3521,66.2097,66.2097,34866.0
2018-11-16 14:25:00,79.07,79.22,79.04,79.18,53292.0,66.2181,66.3437,66.193,66.3102,53292.0
2018-11-16 14:30:00,79.17,79.23,79.14,79.15,31666.0,66.3018,66.3521,66.2767,66.2851,31666.0
2018-11-16 14:35:00,79.15,79.28,79.14,79.27,29269.0,66.2851,66.394,66.2767,66.3856,29269.0
2018-11-16 14:40:00,79.26,79.28,79.21,79.23,26703.0,66.3772,66.394,66.3353,66.3521,26703.0
2018-11-16 14:45:00,79.23,79.31,79.2,79.31,27977.0,66.3521,66.4191,66.327,66.4191,27977.0
2018-11-16 14:50:00,79.31,79.42,79.24,79.42,25411.0,66.4191,66.5112,66.3605,66.5112,25411.0
2018-11-16 14:55:00,79.42,79.42,79.29,79.33,27560.0,66.5112,66.5112,66.4023,66.4358,27560.0
2018-11-16 15:00:00,79.34,79.36,79.25,79.27,29486.0,66.4442,66.461,66.3688,66.3856,29486.0
2018-11-16 15:05:00,79.28,79.32,79.24,79.25,33495.0,66.394,66.4275,66.3605,66.3688,33495.0
2018-11-16 15:10:00,79.24,79.41,79.24,79.39,45098.0,66.3605,66.5028,66.3605,66.4861,45098.0
2018-11-16 15:15:00,79.4,79.66,79.39,79.65,43669.0,66.4945,66.7122,66.4861,66.7038,43669.0
2018-11-16 15:20:00,79.65,79.69,79.58,79.63,82674.0,66.7038,66.7373,66.6452,66.6871,82674.0
2018-11-16 15:25:00,79.62,79.66,79.48,79.5,61903.0,66.6787,66.7122,66.5615,66.5782,61903.0
2018-11-16 15:30:00,79.49,79.54,79.47,79.5,85911.0,66.5698,66.6117,66.5531,66.5782,85911.0
2018-11-16 15:35:00,79.5,79.62,79.49,79.62,79421.0,66.5782,66.6787,66.5698,66.6787,79421.0
2018-11-16 15:40:00,79.62,79.68,79.59,79.67,72715.0,66.6787,66.7289,66.6536,66.7206,72715.0
2018-11-16 15:45:00,79.67,79.7,79.49,79.51,160417.0,66.7206,66.7457,66.5698,66.5866,160417.0
2018-11-16 15:50:00,79.51,79.75,79.49,79.61,321184.0,66.5866,66.7876,66.5698,66.6703,321184.0
2018-11-16 15:55:00,79.6,79.69,79.48,79.69,541537.0,66.662,66.7373,66.5615,66.7373,541537.0
2018-11-19 09:30:00,79.93,80.4,79.67,79.9,225212.0,66.9383,67.3319,66.7206,66.9132,225212.0
2018-11-19 09:35:00,79.92,79.93,78.94,79.23,113110.0,66.9299,66.9383,66.1092,66.3521,113110.0
2018-11-19 09:40:00,79.23,79.62,79.17,79.62,96765.0,66.3521,66.6787,66.3018,66.6787,96765.0
2018-11-19 09:45:00,79.62,79.83,79.24,79.24,111413.0,66.6787,66.8546,66.3605,66.3605,111413.0
2018-11-19 09:50:00,79.24,79.32,78.69,78.73,66533.0,66.3605,66.4275,65.8999,65.9334,66533.0
2018-11-19 09:55:00,78.72,78.82,78.37,78.51,72782.0,65.925,66.0087,65.6319,65.7491,72782.0
2018-11-19 10:00:00,78.49,78.84,78.4,78.82,66702.0,65.7324,66.0255,65.657,66.0087,66702.0
2018-11-19 10:05:00,78.82,78.87,78.64,78.73,117129.0,66.0087,66.0506,65.858,65.9334,117129.0
2018-11-19 10:10:00,78.73,78.73,78.31,78.39,71487.0,65.9334,65.9334,65.5816,65.6486,71487.0
2018-11-19 10:15:00,78.37,78.7,78.35,78.7,50606.0,65.6319,65.9082,65.6151,65.9082,50606.0
2018-11-19 10:20:00,78.73,78.73,78.41,78.49,62156.0,65.9334,65.9334,65.6654,65.7324,62156.0
2018-11-19 10:25:00,78.5,78.62,78.42,78.62,40982.0,65.7407,65.8412,65.6737,65.8412,40982.0
2018-11-19 10:30:00,78.62,78.62,78.42,78.49,49900.0,65.8412,65.8412,65.6737,65.7324,49900.0
2018-11-19 10:35:00,78.48,78.55,78.37,78.5,96314.0,65.724,65.7826,65.6319,65.7407,96314.0
2018-11-19 10:40:00,78.49,78.6,78.39,78.54,69782.0,65.7324,65.8245,65.6486,65.7742,69782.0
2018-11-19 10:45:00,78.56,78.61,78.4,78.52,62701.0,65.791,65.8329,65.657,65.7575,62701.0
2018-11-19 10:50:00,78.53,78.88,78.49,78.82,79982.0,65.7659,66.059,65.7324,66.0087,79982.0
2018-11-19 10:55:00,78.82,79.02,78.79,79.01,59605.0,66.0087,66.1762,65.9836,66.1678,59605.0
2018-11-19 11:00:00,79.01,79.1,78.88,79.01,93611.0,66.1678,66.2432,66.059,66.1678,93611.0
2018-11-19 11:05:00,78.97,79.12,78.83,78.87,65452.0,66.1344,66.26,66.0171,66.0506,65452.0
2018-11-19 11:10:00,78.85,78.91,78.67,78.9,108309.0,66.0339,66.0841,65.8831,66.0757,108309.0
2018-11-19 11:15:00,78.9,78.95,78.75,78.92,90406.0,66.0757,66.1176,65.9501,66.0925,90406.0
2018-11-19 11:20:00,78.93,78.93,78.78,78.8,69501.0,66.1009,66.1009,65.9752,65.992,69501.0
2018-11-19 11:25:00,78.8,78.81,78.4,78.47,283900.0,65.992,66.0004,65.657,65.7156,283900.0
2018-11-19 11:30:00,78.47,78.54,78.26,78.28,129988.0,65.7156,65.7742,65.5398,65.5565,129988.0
2018-11-19 11:35:00,78.27,78.53,78.24,78.38,133237.0,65.5481,65.7659,65.523,65.6402,133237.0
2018-11-19 11:40:00,78.39,78.39,78.07,78.29,107894.0,65.6486,65.6486,65.3806,65.5649,107894.0
2018-11-19 11:45:00,78.28,78.3,78.12,78.26,47901.0,65.5565,65.5733,65.4225,65.5398,47901.0
2018-11-19 11:50:00,78.26,78.26,77.91,77.99,78555.0,65.5398,65.5398,65.2466,65.3136,78555.0
2018-11-19 11:55:00,77.98,78.07,77.8,77.84,62245.0,65.3053,65.3806,65.1545,65.188,62245.0
2018-11-19 12:00:00,77.84,77.97,77.72,77.85,81138.0,65.188,65.2969,65.0875,65.1964,81138.0
2018-11-19 12:05:00,77.86,78.04,77.85,77.97,62227.0,65.2048,65.3555,65.1964,65.2969,62227.0
2018-11-19 12:10:00,77.97,78.06,77.89,77.91,56832.0,65.2969,65.3723,65.2299,65.2466,56832.0
2018-11-19 12:15:00,77.91,78.05,77.87,78.04,52902.0,65.2466,65.3639,65.2131,65.3555,52902.0
2018-11-19 12:20:00,78.03,78.1,77.91,77.93,47575.0,65.3471,65.4058,65.2466,65.2634,47575.0
2018-11-19 12:25:00,77.93,77.94,77.8,77.9,53332.0,65.2634,65.2718,65.1545,65.2383,53332.0
2018-11-19 12:30:00,77.89,78.01,77.84,77.96,48444.0,65.2299,65.3304,65.188,65.2885,48444.0
2018-11-19 12:35:00,77.97,78.26,77.96,78.25,66022.0,65.2969,65.5398,65.2885,65.5314,66022.0
2018-11-19 12:40:00,78.26,78.4,78.25,78.32,61492.0,65.5398,65.657,65.5314,65.59,61492.0
2018-11-19 12:45:00,78.31,78.4,78.29,78.33,43663.0,65.5816,65.657,65.5649,65.5984,43663.0
2018-11-19 12:50:00,78.34,78.37,78.2,78.28,53611.0,65.6067,65.6319,65.4895,65.5565,53611.0
2018-11-19 12:55:00,78.29,78.29,78.1,78.16,41986.0,65.5649,65.5649,65.4058,65.456,41986.0
2018-11-19 13:00:00,78.14,78.21,78.04,78.12,50553.0,65.4393,65.4979,65.3555,65.4225,50553.0
2018-11-19 13:05:00,78.12,78.19,77.82,77.83,44248.0,65.4225,65.4811,65.1713,65.1796,44248.0
2018-11-19 13:10:00,77.83,77.97,77.82,77.85,44708.0,65.1796,65.2969,65.1713,65.1964,44708.0
2018-11-19 13:15:00,77.83,77.9,77.77,77.9,60372.0,65.1796,65.2383,65.1294,65.2383,60372.0
2018-11-19 13:20:00,77.89,77.96,77.8,77.92,35963.0,65.2299,65.2885,65.1545,65.255,35963.0
2018-11-19 13:25:00,77.91,77.93,77.79,77.84,29308.0,65.2466,65.2634,65.1461,65.188,29308.0
2018-11-19 13:30:00,77.84,77.91,77.77,77.84,47631.0,65.188,65.2466,65.1294,65.188,47631.0
2018-11-19 13:35:00,77.84,78.08,77.81,78.03,42581.0,65.188,65.389,65.1629,65.3471,42581.0
2018-11-19 13:40:00,78.03,78.05,77.89,78.04,61604.0,65.3471,65.3639,65.2299,65.3555,61604.0
2018-11-19 13:45:00,78.04,78.07,77.84,77.85,30865.0,65.3555,65.3806,65.188,65.1964,30865.0
2018-11-19 13:50:00,77.85,78.06,77.85,78.01,57104.0,65.1964,65.3723,65.1964,65.3304,57104.0
2018-11-19 13:55:00,78.01,78.02,77.91,77.94,49575.0,65.3304,65.3388,65.2466,65.2718,49575.0
2018-11-19 14:00:00,77.94,78.0,77.9,77.96,87218.0,65.2718,65.322,65.2383,65.2885,87218.0
2018-11-19 14:05:00,77.97,78.06,77.91,77.98,49848.0,65.2969,65.3723,65.2466,65.3053,49848.0
2018-11-19 14:10:00,77.97,78.02,77.92,77.95,54677.0,65.2969,65.3388,65.255,65.2801,54677.0
2018-11-19 14:15:00,77.96,78.05,77.84,78.01,66644.0,65.2885,65.3639,65.188,65.3304,66644.0
2018-11-19 14:20:00,78.01,78.05,77.89,78.04,71544.0,65.3304,65.3639,65.2299,65.3555,71544.0
2018-11-19 14:25:00,78.04,78.28,78.02,78.08,104960.0,65.3555,65.5565,65.3388,65.389,104960.0
2018-11-19 14:30:00,78.07,78.12,78.01,78.09,57553.0,65.3806,65.4225,65.3304,65.3974,57553.0
2018-11-19 14:35:00,78.07,78.1,77.89,78.1,67953.0,65.3806,65.4058,65.2299,65.4058,67953.0
2018-11-19 14:40:00,78.1,78.21,78.07,78.11,57635.0,65.4058,65.4979,65.3806,65.4141,57635.0
2018-11-19 14:45:00,78.1,78.28,78.05,78.26,58545.0,65.4058,65.5565,65.3639,65.5398,58545.0
2018-11-19 14:50:00,78.27,78.27,78.1,78.22,70545.0,65.5481,65.5481,65.4058,65.5063,70545.0
2018-11-19 14:55:00,78.2,78.21,78.03,78.06,55692.0,65.4895,65.4979,65.3471,65.3723,55692.0
2018-11-19 15:00:00,78.06,78.07,77.8,77.83,74509.0,65.3723,65.3806,65.1545,65.1796,74509.0
2018-11-19 15:05:00,77.82,77.94,77.8,77.93,70742.0,65.1713,65.2718,65.1545,65.2634,70742.0
2018-11-19 15:10:00,77.93,78.12,77.9,78.06,102956.0,65.2634,65.4225,65.2383,65.3723,102956.0
2018-11-19 15:15:00,78.07,78.09,77.97,77.97,81448.0,65.3806,65.3974,65.2969,65.2969,81448.0
2018-11-19 15:20:00,77.98,78.18,77.96,78.1,91884.0,65.3053,65.4728,65.2885,65.4058,91884.0
2018-11-19 15:25:00,78.1,78.21,78.03,78.06,91717.0,65.4058,65.4979,65.3471,65.3723,91717.0
2018-11-19 15:30:00,78.07,78.09,77.88,77.9,106601.0,65.3806,65.3974,65.2215,65.2383,106601.0
2018-11-19 15:35:00,77.9,77.99,77.88,77.98,104701.0,65.2383,65.3136,65.2215,65.3053,104701.0
2018-11-19 15:40:00,77.97,78.04,77.9,77.92,181614.0,65.2969,65.3555,65.2383,65.255,181614.0
2018-11-19 15:45:00,77.91,77.94,77.79,77.86,190382.0,65.2466,65.2718,65.1461,65.2048,190382.0
2018-11-19 15:50:00,77.87,77.94,77.77,77.84,286899.0,65.2131,65.2718,65.1294,65.188,286899.0
2018-11-19 15:55:00,77.83,77.85,77.56,77.8,499220.0,65.1796,65.1964,64.9535,65.1545,499220.0
2018-11-20 09:30:00,67.99,69.22,66.12,69.14,1293719.0,57.4669,58.5065,55.8863,58.4389,1293719.0
2018-11-20 09:35:00,69.15,69.98,68.82,69.72,868241.0,58.4474,59.1489,58.1685,58.9292,868241.0
2018-11-20 09:40:00,69.73,71.2,69.73,71.15,757285.0,58.9376,60.1801,58.9376,60.1378,757285.0
2018-11-20 09:45:00,71.15,71.5,70.74,71.29,554585.0,60.1378,60.4337,59.7913,60.2562,554585.0
2018-11-20 09:50:00,71.28,71.28,69.75,69.95,568572.0,60.2477,60.2477,58.9545,59.1236,568572.0
2018-11-20 09:55:00,69.96,70.48,69.65,70.42,522209.0,59.132,59.5715,58.87,59.5208,522209.0
2018-11-20 10:00:00,70.42,70.43,69.01,69.23,412858.0,59.5208,59.5293,58.3291,58.515,412858.0
2018-11-20 10:05:00,69.23,69.5,69.02,69.02,341217.0,58.515,58.7432,58.3375,58.3375,341217.0
2018-11-20 10:10:00,69.01,69.09,68.71,68.72,321525.0,58.3291,58.3967,58.0755,58.0839,321525.0
2018-11-20 10:15:00,68.72,69.47,68.57,69.36,367401.0,58.0839,58.7179,57.9572,58.6249,367401.0
2018-11-20 10:20:00,69.33,69.9,69.26,69.7,204254.0,58.5995,59.0813,58.5404,58.9123,204254.0
2018-11-20 10:25:00,69.68,70.1,69.68,69.99,234574.0,58.8954,59.2503,58.8954,59.1574,234574.0
2018-11-20 10:30:00,70.01,70.24,69.83,70.0,313934.0,59.1743,59.3687,59.0221,59.1658,313934.0
2018-11-20 10:35:00,70.0,70.6,69.98,70.42,239886.0,59.1658,59.673,59.1489,59.5208,239886.0
2018-11-20 10:40:00,70.37,70.59,70.16,70.18,265492.0,59.4786,59.6645,59.3011,59.318,265492.0
2018-11-20 10:45:00,70.17,70.45,69.92,70.33,175551.0,59.3095,59.5462,59.0982,59.4448,175551.0
2018-11-20 10:50:00,70.31,70.6,70.0,70.02,180883.0,59.4278,59.673,59.1658,59.1827,180883.0
2018-11-20 10:55:00,70.02,70.14,69.94,70.06,148680.0,59.1827,59.2842,59.1151,59.2165,148680.0
2018-11-20 11:00:00,70.06,70.4,70.03,70.16,182118.0,59.2165,59.5039,59.1912,59.3011,182118.0
2018-11-20 11:05:00,70.16,70.3,69.69,69.7,199340.0,59.3011,59.4194,58.9038,58.9123,199340.0
2018-11-20 11:10:00,69.7,69.85,69.5,69.74,210489.0,58.9123,59.039,58.7432,58.9461,210489.0
2018-11-20 11:15:00,69.78,69.79,69.51,69.64,130156.0,58.9799,58.9883,58.7517,58.8615,130156.0
2018-11-20 11:20:00,69.64,69.9,69.6,69.76,141385.0,58.8615,59.0813,58.8277,58.963,141385.0
2018-11-20 11:25:00,69.76,69.99,69.66,69.72,125344.0,58.963,59.1574,58.8784,58.9292,125344.0
2018-11-20 11:30:00,69.7,69.74,68.9,68.98,166885.0,58.9123,58.9461,58.2361,58.3037,166885.0
2018-11-20 11:35:00,68.97,69.14,68.87,68.97,253047.0,58.2952,58.4389,58.2107,58.2952,253047.0
2018-11-20 11:40:00,68.97,69.89,68.8,69.81,154389.0,58.2952,59.0729,58.1516,59.0052,154389.0
2018-11-20 11:45:00,69.81,69.85,69.25,69.38,132320.0,59.0052,59.039,58.5319,58.6418,132320.0
2018-11-20 11:50:00,69.37,69.4,69.22,69.35,95654.0,58.6333,58.6587,58.5065,58.6164,95654.0
2018-11-20 11:55:00,69.35,69.77,69.32,69.42,102507.0,58.6164,58.9714,58.5911,58.6756,102507.0
2018-11-20 12:00:00,69.44,69.56,69.22,69.43,106549.0,58.6925,58.7939,58.5065,58.684,106549.0
2018-11-20 12:05:00,69.42,69.45,69.17,69.27,79443.0,58.6756,58.701,58.4643,58.5488,79443.0
2018-11-20 12:10:00,69.27,69.41,69.16,69.25,74753.0,58.5488,58.6671,58.4558,58.5319,74753.0
2018-11-20 12:15:00,69.24,69.31,69.0,69.11,113325.0,58.5235,58.5826,58.3206,58.4136,113325.0
2018-11-20 12:20:00,69.09,69.18,69.0,69.18,92988.0,58.3967,58.4727,58.3206,58.4727,92988.0
2018-11-20 12:25:00,69.17,69.67,69.17,69.58,157090.0,58.4643,58.8869,58.4643,58.8108,157090.0
2018-11-20 12:30:00,69.56,69.78,69.4,69.45,137749.0,58.7939,58.9799,58.6587,58.701,137749.0
2018-11-20 12:35:00,69.46,69.59,69.45,69.56,106938.0,58.7094,58.8193,58.701,58.7939,106938.0
2018-11-20 12:40:00,69.55,69.64,69.45,69.49,100334.0,58.7855,58.8615,58.701,58.7348,100334.0
2018-11-20 12:45:00,69.45,69.45,69.1,69.2,125236.0,58.701,58.701,58.4051,58.4896,125236.0
2018-11-20 12:50:00,69.2,69.56,69.16,69.53,70402.0,58.4896,58.7939,58.4558,58.7686,70402.0
2018-11-20 12:55:00,69.55,69.55,69.37,69.49,58617.0,58.7855,58.7855,58.6333,58.7348,58617.0
2018-11-20 13:00:00,69.47,69.49,69.19,69.23,92802.0,58.7179,58.7348,58.4812,58.515,92802.0
2018-11-20 13:05:00,69.23,69.29,69.21,69.22,42829.0,58.515,58.5657,58.4981,58.5065,42829.0
2018-11-20 13:10:00,69.21,69.41,69.19,69.35,68675.0,58.4981,58.6671,58.4812,58.6164,68675.0
2018-11-20 13:15:00,69.34,69.39,69.13,69.21,92618.0,58.608,58.6502,58.4305,58.4981,92618.0
2018-11-20 13:20:00,69.21,69.22,68.8,68.8,211517.0,58.4981,58.5065,58.1516,58.1516,211517.0
2018-11-20 13:25:00,68.8,69.07,68.76,68.98,142718.0,58.1516,58.3798,58.1177,58.3037,142718.0
2018-11-20 13:30:00,68.97,68.97,68.75,68.75,87520.0,58.2952,58.2952,58.1093,58.1093,87520.0
2018-11-20 13:35:00,68.76,69.07,68.71,68.92,75815.0,58.1177,58.3798,58.0755,58.253,75815.0
2018-11-20 13:40:00,68.92,69.35,68.89,69.35,105307.0,58.253,58.6164,58.2276,58.6164,105307.0
2018-11-20 13:45:00,69.36,69.53,69.25,69.5,82412.0,58.6249,58.7686,58.5319,58.7432,82412.0
2018-11-20 13:50:00,69.5,69.72,69.49,69.51,161473.0,58.7432,58.9292,58.7348,58.7517,161473.0
2018-11-20 13:55:00,69.51,69.51,69.16,69.17,72813.0,58.7517,58.7517,58.4558,58.4643,72813.0
2018-11-20 14:00:00,69.17,69.35,69.11,69.23,79831.0,58.4643,58.6164,58.4136,58.515,79831.0
2018-11-20 14:05:00,69.25,69.43,69.13,69.34,91683.0,58.5319,58.684,58.4305,58.608,91683.0
2018-11-20 14:10:00,69.31,69.61,69.3,69.57,102789.0,58.5826,58.8362,58.5742,58.8024,102789.0
2018-11-20 14:15:00,69.54,69.58,69.43,69.56,68127.0,58.777,58.8108,58.684,58.7939,68127.0
2018-11-20 14:20:00,69.55,69.58,69.23,69.36,118564.0,58.7855,58.8108,58.515,58.6249,118564.0
2018-11-20 14:25:00,69.36,69.59,69.33,69.59,78357.0,58.6249,58.8193,58.5995,58.8193,78357.0
2018-11-20 14:30:00,69.59,69.77,69.53,69.66,96843.0,58.8193,58.9714,58.7686,58.8784,96843.0
2018-11-20 14:35:00,69.68,69.89,69.67,69.88,129728.0,58.8954,59.0729,58.8869,59.0644,129728.0
2018-11-20 14:40:00,69.88,70.02,69.8,69.81,283710.0,59.0644,59.1827,58.9968,59.0052,283710.0
2018-11-20 14:45:00,69.8,69.85,69.7,69.75,215948.0,58.9968,59.039,58.9123,58.9545,215948.0
2018-11-20 14:50:00,69.74,69.74,69.57,69.57,189655.0,58.9461,58.9461,58.8024,58.8024,189655.0
2018-11-20 14:55:00,69.57,69.58,69.31,69.35,337080.0,58.8024,58.8108,58.5826,58.6164,337080.0
2018-11-20 15:00:00,69.36,69.5,69.23,69.26,172975.0,58.6249,58.7432,58.515,58.5404,172975.0
2018-11-20 15:05:00,69.27,69.28,69.03,69.14,165518.0,58.5488,58.5573,58.346,58.4389,165518.0
2018-11-20 15:10:00,69.14,69.36,69.06,69.09,170069.0,58.4389,58.6249,58.3713,58.3967,170069.0
2018-11-20 15:15:00,69.09,69.46,69.04,69.37,151913.0,58.3967,58.7094,58.3544,58.6333,151913.0
2018-11-20 15:20:00,69.36,69.43,69.03,69.03,241488.0,58.6249,58.684,58.346,58.346,241488.0
2018-11-20 15:25:00,69.03,69.25,69.0,69.19,181743.0,58.346,58.5319,58.3206,58.4812,181743.0
2018-11-20 15:30:00,69.19,69.21,68.92,68.92,145473.0,58.4812,58.4981,58.253,58.253,145473.0
2018-11-20 15:35:00,68.92,69.11,68.81,69.09,569963.0,58.253,58.4136,58.16,58.3967,569963.0
2018-11-20 15:40:00,69.08,69.26,69.0,69.23,394215.0,58.3882,58.5404,58.3206,58.515,394215.0
2018-11-20 15:45:00,69.23,69.38,69.19,69.25,437301.0,58.515,58.6418,58.4812,58.5319,437301.0
2018-11-20 15:50:00,69.26,69.31,69.05,69.08,567444.0,58.5404,58.5826,58.3629,58.3882,567444.0
2018-11-20 15:55:00,69.08,69.25,69.02,69.03,835666.0,58.3882,58.5319,58.3375,58.346,835666.0
2018-11-21 09:30:00,70.0,70.25,69.35,69.38,355834.0,59.1658,59.3771,58.6164,58.6418,355834.0
2018-11-21 09:35:00,69.41,69.51,68.8,69.06,217122.0,58.6671,58.7517,58.1516,58.3713,217122.0
2018-11-21 09:40:00,69.05,69.12,68.75,68.85,200972.0,58.3629,58.422,58.1093,58.1938,200972.0
2018-11-21 09:45:00,68.83,69.26,68.76,68.88,189383.0,58.1769,58.5404,58.1177,58.2192,189383.0
2018-11-21 09:50:00,68.86,68.86,68.53,68.58,220503.0,58.2023,58.2023,57.9233,57.9656,220503.0
2018-11-21 09:55:00,68.58,69.39,68.55,69.31,171558.0,57.9656,58.6502,57.9402,58.5826,171558.0
2018-11-21 10:00:00,69.32,69.38,68.83,68.84,168007.0,58.5911,58.6418,58.1769,58.1854,168007.0
2018-11-21 10:05:00,68.85,68.85,68.66,68.74,139552.0,58.1938,58.1938,58.0332,58.1008,139552.0
2018-11-21 10:10:00,68.74,68.74,68.5,68.55,209811.0,58.1008,58.1008,57.898,57.9402,209811.0
2018-11-21 10:15:00,68.54,68.8,68.53,68.78,173722.0,57.9318,58.1516,57.9233,58.1346,173722.0
2018-11-21 10:20:00,68.77,68.77,68.25,68.42,294281.0,58.1262,58.1262,57.6867,57.8304,294281.0
2018-11-21 10:25:00,68.44,68.46,68.07,68.18,195392.0,57.8473,57.8642,57.5345,57.6275,195392.0
2018-11-21 10:30:00,68.19,68.54,68.1,68.48,133936.0,57.636,57.9318,57.5599,57.8811,133936.0
2018-11-21 10:35:00,68.48,68.52,68.14,68.23,135302.0,57.8811,57.9149,57.5937,57.6698,135302.0
2018-11-21 10:40:00,68.21,68.39,68.12,68.36,107822.0,57.6529,57.805,57.5768,57.7797,107822.0
2018-11-21 10:45:00,68.36,68.51,68.23,68.5,98909.0,57.7797,57.9064,57.6698,57.898,98909.0
2018-11-21 10:50:00,68.5,68.52,68.38,68.44,142359.0,57.898,57.9149,57.7966,57.8473,142359.0
2018-11-21 10:55:00,68.45,68.65,68.27,68.65,153449.0,57.8557,58.0248,57.7036,58.0248,153449.0
2018-11-21 11:00:00,68.65,68.92,68.5,68.74,121821.0,58.0248,58.253,57.898,58.1008,121821.0
2018-11-21 11:05:00,68.74,69.08,68.64,69.03,146194.0,58.1008,58.3882,58.0163,58.346,146194.0
2018-11-21 11:10:00,69.05,69.8,69.01,69.79,214537.0,58.3629,58.9968,58.3291,58.9883,214537.0
2018-11-21 11:15:00,69.77,69.77,69.4,69.47,173850.0,58.9714,58.9714,58.6587,58.7179,173850.0
2018-11-21 11:20:00,69.48,69.48,69.1,69.17,124273.0,58.7263,58.7263,58.4051,58.4643,124273.0
2018-11-21 11:25:00,69.16,69.24,68.96,69.14,127899.0,58.4558,58.5235,58.2868,58.4389,127899.0
2018-11-21 11:30:00,69.13,69.2,68.98,69.13,127344.0,58.4305,58.4896,58.3037,58.4305,127344.0
2018-11-21 11:35:00,69.14,69.34,69.02,69.26,79801.0,58.4389,58.608,58.3375,58.5404,79801.0
2018-11-21 11:40:00,69.26,69.45,69.1,69.39,104443.0,58.5404,58.701,58.4051,58.6502,104443.0
2018-11-21 11:45:00,69.37,69.37,69.2,69.21,67856.0,58.6333,58.6333,58.4896,58.4981,67856.0
2018-11-21 11:50:00,69.23,69.23,69.04,69.04,59056.0,58.515,58.515,58.3544,58.3544,59056.0
2018-11-21 11:55:00,69.05,69.05,68.88,68.98,76145.0,58.3629,58.3629,58.2192,58.3037,76145.0
2018-11-21 12:00:00,68.99,69.41,68.99,69.23,71932.0,58.3121,58.6671,58.3121,58.515,71932.0
2018-11-21 12:05:00,69.23,69.34,69.13,69.15,52976.0,58.515,58.608,58.4305,58.4474,52976.0
2018-11-21 12:10:00,69.15,69.2,69.02,69.15,48672.0,58.4474,58.4896,58.3375,58.4474,48672.0
2018-11-21 12:15:00,69.15,69.21,69.05,69.05,54237.0,58.4474,58.4981,58.3629,58.3629,54237.0
2018-11-21 12:20:00,69.05,69.09,68.99,69.03,58789.0,58.3629,58.3967,58.3121,58.346,58789.0
2018-11-21 12:25:00,69.03,69.12,68.95,69.12,89003.0,58.346,58.422,58.2783,58.422,89003.0
2018-11-21 12:30:00,69.12,69.28,69.11,69.28,56802.0,58.422,58.5573,58.4136,58.5573,56802.0
2018-11-21 12:35:00,69.28,69.79,69.23,69.71,279116.0,58.5573,58.9883,58.515,58.9207,279116.0
2018-11-21 12:40:00,69.7,69.86,69.62,69.76,120311.0,58.9123,59.0475,58.8446,58.963,120311.0
2018-11-21 12:45:00,69.77,69.78,69.45,69.45,80700.0,58.9714,58.9799,58.701,58.701,80700.0
2018-11-21 12:50:00,69.45,69.52,69.42,69.48,156144.0,58.701,58.7601,58.6756,58.7263,156144.0
2018-11-21 12:55:00,69.47,69.52,69.42,69.43,116867.0,58.7179,58.7601,58.6756,58.684,116867.0
2018-11-21 13:00:00,69.42,69.52,69.35,69.5,85614.0,58.6756,58.7601,58.6164,58.7432,85614.0
2018-11-21 13:05:00,69.5,69.52,69.34,69.34,110729.0,58.7432,58.7601,58.608,58.608,110729.0
2018-11-21 13:10:00,69.33,69.34,69.18,69.22,51238.0,58.5995,58.608,58.4727,58.5065,51238.0
2018-11-21 13:15:00,69.21,69.23,69.07,69.21,68675.0,58.4981,58.515,58.3798,58.4981,68675.0
2018-11-21 13:20:00,69.22,69.25,69.05,69.22,71183.0,58.5065,58.5319,58.3629,58.5065,71183.0
2018-11-21 13:25:00,69.21,69.36,69.21,69.34,80405.0,58.4981,58.6249,58.4981,58.608,80405.0
2018-11-21 13:30:00,69.34,69.4,69.19,69.37,104577.0,58.608,58.6587,58.4812,58.6333,104577.0
2018-11-21 13:35:00,69.37,69.4,69.24,69.31,58225.0,58.6333,58.6587,58.5235,58.5826,58225.0
2018-11-21 13:40:00,69.3,69.38,69.3,69.37,73341.0,58.5742,58.6418,58.5742,58.6333,73341.0
2018-11-21 13:45:00,69.37,69.38,69.12,69.12,63615.0,58.6333,58.6418,58.422,58.422,63615.0
2018-11-21 13:50:00,69.12,69.17,68.91,69.17,135815.0,58.422,58.4643,58.2445,58.4643,135815.0
2018-11-21 13:55:00,69.16,69.17,68.73,68.73,128640.0,58.4558,58.4643,58.0924,58.0924,128640.0
2018-11-21 14:00:00,68.73,68.93,68.66,68.93,129948.0,58.0924,58.2614,58.0332,58.2614,129948.0
2018-11-21 14:05:00,68.92,69.03,68.89,68.97,110958.0,58.253,58.346,58.2276,58.2952,110958.0
2018-11-21 14:10:00,68.98,69.04,68.92,68.94,83999.0,58.3037,58.3544,58.253,58.2699,83999.0
2018-11-21 14:15:00,68.94,69.19,68.93,69.18,76495.0,58.2699,58.4812,58.2614,58.4727,76495.0
2018-11-21 14:20:00,69.18,69.19,69.02,69.07,59441.0,58.4727,58.4812,58.3375,58.3798,59441.0
2018-11-21 14:25:00,69.08,69.08,68.92,69.01,75092.0,58.3882,58.3882,58.253,58.3291,75092.0
2018-11-21 14:30:00,69.0,69.04,68.9,68.92,80383.0,58.3206,58.3544,58.2361,58.253,80383.0
2018-11-21 14:35:00,68.93,69.02,68.74,68.8,116792.0,58.2614,58.3375,58.1008,58.1516,116792.0
2018-11-21 14:40:00,68.8,68.93,68.76,68.84,113389.0,58.1516,58.2614,58.1177,58.1854,113389.0
2018-11-21 14:45:00,68.83,69.03,68.83,69.01,76078.0,58.1769,58.346,58.1769,58.3291,76078.0
2018-11-21 14:50:00,69.01,69.19,68.98,69.13,107137.0,58.3291,58.4812,58.3037,58.4305,107137.0
2018-11-21 14:55:00,69.13,69.14,68.98,69.12,44176.0,58.4305,58.4389,58.3037,58.422,44176.0
2018-11-21 15:00:00,69.12,69.28,69.11,69.26,96224.0,58.422,58.5573,58.4136,58.5404,96224.0
2018-11-21 15:05:00,69.27,69.35,69.22,69.25,105688.0,58.5488,58.6164,58.5065,58.5319,105688.0
2018-11-21 15:10:00,69.24,69.25,69.15,69.17,78746.0,58.5235,58.5319,58.4474,58.4643,78746.0
2018-11-21 15:15:00,69.17,69.22,69.13,69.13,100697.0,58.4643,58.5065,58.4305,58.4305,100697.0
2018-11-21 15:20:00,69.13,69.13,69.0,69.05,81010.0,58.4305,58.4305,58.3206,58.3629,81010.0
2018-11-21 15:25:00,69.04,69.06,68.92,69.0,190930.0,58.3544,58.3713,58.253,58.3206,190930.0
2018-11-21 15:30:00,69.01,69.07,68.94,69.03,139467.0,58.3291,58.3798,58.2699,58.346,139467.0
2018-11-21 15:35:00,69.03,69.13,68.98,69.09,114387.0,58.346,58.4305,58.3037,58.3967,114387.0
2018-11-21 15:40:00,69.09,69.12,69.05,69.09,115332.0,58.3967,58.422,58.3629,58.3967,115332.0
2018-11-21 15:45:00,69.1,69.32,69.09,69.32,283579.0,58.4051,58.5911,58.3967,58.5911,283579.0
2018-11-21 15:50:00,69.32,69.38,69.26,69.36,376864.0,58.5911,58.6418,58.5404,58.6249,376864.0
2018-11-21 15:55:00,69.36,69.39,69.23,69.24,471233.0,58.6249,58.6502,58.515,58.5235,471233.0
2018-11-23 09:30:00,69.19,69.37,68.87,69.06,140382.0,58.4812,58.6333,58.2107,58.3713,140382.0
2018-11-23 09:35:00,69.06,69.08,68.5,68.62,102707.0,58.3713,58.3882,57.898,57.9994,102707.0
2018-11-23 09:40:00,68.64,68.82,68.39,68.49,84152.0,58.0163,58.1685,57.805,57.8895,84152.0
2018-11-23 09:45:00,68.55,68.6,68.02,68.04,110373.0,57.9402,57.9825,57.4923,57.5092,110373.0
2018-11-23 09:50:00,68.03,68.13,67.64,67.84,156611.0,57.5007,57.5853,57.1711,57.3401,156611.0
2018-11-23 09:55:00,67.87,68.04,67.69,67.73,116320.0,57.3655,57.5092,57.2134,57.2472,116320.0
2018-11-23 10:00:00,67.71,67.97,67.61,67.95,138458.0,57.2303,57.45,57.1457,57.4331,138458.0
2018-11-23 10:05:00,67.97,68.07,67.87,67.95,113617.0,57.45,57.5345,57.3655,57.4331,113617.0
2018-11-23 10:10:00,67.94,67.94,67.72,67.73,84775.0,57.4247,57.4247,57.2387,57.2472,84775.0
2018-11-23 10:15:00,67.72,67.92,67.67,67.82,100977.0,57.2387,57.4078,57.1964,57.3232,100977.0
2018-11-23 10:20:00,67.83,67.86,67.66,67.75,126962.0,57.3317,57.357,57.188,57.2641,126962.0
2018-11-23 10:25:00,67.75,67.78,67.34,67.39,116862.0,57.2641,57.2894,56.9175,56.9598,116862.0
2018-11-23 10:30:00,67.38,67.51,67.35,67.5,68235.0,56.9513,57.0612,56.926,57.0528,68235.0
2018-11-23 10:35:00,67.49,67.85,67.49,67.8,136218.0,57.0443,57.3486,57.0443,57.3063,136218.0
2018-11-23 10:40:00,67.8,67.83,67.64,67.77,69418.0,57.3063,57.3317,57.1711,57.281,69418.0
2018-11-23 10:45:00,67.76,67.92,67.72,67.87,114756.0,57.2725,57.4078,57.2387,57.3655,114756.0
2018-11-23 10:50:00,67.85,67.89,67.6,67.67,80638.0,57.3486,57.3824,57.1373,57.1964,80638.0
2018-11-23 10:55:00,67.68,67.74,67.53,67.57,75267.0,57.2049,57.2556,57.0781,57.1119,75267.0
2018-11-23 11:00:00,67.56,67.72,67.48,67.64,64955.0,57.1035,57.2387,57.0359,57.1711,64955.0
2018-11-23 11:05:00,67.66,67.81,67.65,67.8,73610.0,57.188,57.3148,57.1795,57.3063,73610.0
2018-11-23 11:10:00,67.8,67.85,67.68,67.7,90808.0,57.3063,57.3486,57.2049,57.2218,90808.0
2018-11-23 11:15:00,67.7,67.94,67.7,67.86,99274.0,57.2218,57.4247,57.2218,57.357,99274.0
2018-11-23 11:20:00,67.87,67.91,67.65,67.65,103500.0,57.3655,57.3993,57.1795,57.1795,103500.0
2018-11-23 11:25:00,67.64,67.73,67.59,67.59,81266.0,57.1711,57.2472,57.1288,57.1288,81266.0
2018-11-23 11:30:00,67.6,67.64,67.51,67.56,98489.0,57.1373,57.1711,57.0612,57.1035,98489.0
2018-11-23 11:35:00,67.56,67.59,67.46,67.46,95731.0,57.1035,57.1288,57.019,57.019,95731.0
2018-11-23 11:40:00,67.46,67.46,67.35,67.44,86089.0,57.019,57.019,56.926,57.002,86089.0
2018-11-23 11:45:00,67.45,67.67,67.45,67.62,81981.0,57.0105,57.1964,57.0105,57.1542,81981.0
2018-11-23 11:50:00,67.62,67.68,67.49,67.55,90735.0,57.1542,57.2049,57.0443,57.095,90735.0
2018-11-23 11:55:00,67.55,67.59,67.4,67.42,94031.0,57.095,57.1288,56.9682,56.9851,94031.0
2018-11-23 12:00:00,67.42,67.51,67.37,67.45,96765.0,56.9851,57.0612,56.9429,57.0105,96765.0
2018-11-23 12:05:00,67.45,67.46,67.32,67.41,74950.0,57.0105,57.019,56.9006,56.9767,74950.0
2018-11-23 12:10:00,67.4,67.63,67.4,67.61,99968.0,56.9682,57.1626,56.9682,57.1457,99968.0
2018-11-23 12:15:00,67.61,67.78,67.57,67.7,136781.0,57.1457,57.2894,57.1119,57.2218,136781.0
2018-11-23 12:20:00,67.7,67.83,67.69,67.73,116021.0,57.2218,57.3317,57.2134,57.2472,116021.0
2018-11-23 12:25:00,67.72,67.78,67.67,67.71,110271.0,57.2387,57.2894,57.1964,57.2303,110271.0
2018-11-23 12:30:00,67.7,67.7,67.41,67.56,147876.0,57.2218,57.2218,56.9767,57.1035,147876.0
2018-11-23 12:35:00,67.56,67.59,67.42,67.45,130105.0,57.1035,57.1288,56.9851,57.0105,130105.0
2018-11-23 12:40:00,67.45,67.49,67.32,67.44,137125.0,57.0105,57.0443,56.9006,57.002,137125.0
2018-11-23 12:45:00,67.45,67.52,67.35,67.51,164852.0,57.0105,57.0697,56.926,57.0612,164852.0
2018-11-23 12:50:00,67.51,67.52,67.34,67.52,253380.0,57.0612,57.0697,56.9175,57.0697,253380.0
2018-11-23 12:55:00,67.52,67.52,67.21,67.34,345716.0,57.0697,57.0697,56.8076,56.9175,345716.0
2018-11-26 09:30:00,68.0,68.74,68.0,68.53,291866.0,57.4754,58.1008,57.4754,57.9233,291866.0
2018-11-26 09:35:00,68.55,68.65,68.15,68.36,162055.0,57.9402,58.0248,57.6022,57.7797,162055.0
2018-11-26 09:40:00,68.38,68.79,68.34,68.53,219731.0,57.7966,58.1431,57.7628,57.9233,219731.0
2018-11-26 09:45:00,68.53,68.6,68.33,68.47,114825.0,57.9233,57.9825,57.7543,57.8726,114825.0
2018-11-26 09:50:00,68.47,68.55,68.24,68.48,147090.0,57.8726,57.9402,57.6782,57.8811,147090.0
2018-11-26 09:55:00,68.47,68.52,68.36,68.52,137631.0,57.8726,57.9149,57.7797,57.9149,137631.0
2018-11-26 10:00:00,68.52,68.52,68.28,68.41,105915.0,57.9149,57.9149,57.712,57.8219,105915.0
2018-11-26 10:05:00,68.42,68.67,68.34,68.63,89059.0,57.8304,58.0417,57.7628,58.0079,89059.0
2018-11-26 10:10:00,68.63,68.68,68.41,68.53,124583.0,58.0079,58.0501,57.8219,57.9233,124583.0
2018-11-26 10:15:00,68.55,68.6,68.42,68.51,93148.0,57.9402,57.9825,57.8304,57.9064,93148.0
2018-11-26 10:20:00,68.5,68.68,68.46,68.5,79323.0,57.898,58.0501,57.8642,57.898,79323.0
2018-11-26 10:25:00,68.52,68.61,68.4,68.4,91540.0,57.9149,57.991,57.8135,57.8135,91540.0
2018-11-26 10:30:00,68.4,68.44,68.23,68.35,119598.0,57.8135,57.8473,57.6698,57.7712,119598.0
2018-11-26 10:35:00,68.36,68.54,68.23,68.33,118850.0,57.7797,57.9318,57.6698,57.7543,118850.0
2018-11-26 10:40:00,68.33,68.59,68.33,68.52,111625.0,57.7543,57.9741,57.7543,57.9149,111625.0
2018-11-26 10:45:00,68.51,68.59,68.46,68.5,105564.0,57.9064,57.9741,57.8642,57.898,105564.0
2018-11-26 10:50:00,68.51,68.63,68.47,68.62,237171.0,57.9064,58.0079,57.8726,57.9994,237171.0
2018-11-26 10:55:00,68.62,68.68,68.57,68.59,120241.0,57.9994,58.0501,57.9572,57.9741,120241.0
2018-11-26 11:00:00,68.6,68.66,68.51,68.55,90000.0,57.9825,58.0332,57.9064,57.9402,90000.0
2018-11-26 11:05:00,68.55,68.56,68.19,68.2,81129.0,57.9402,57.9487,57.636,57.6444,81129.0
2018-11-26 11:10:00,68.21,68.39,68.21,68.37,73998.0,57.6529,57.805,57.6529,57.7881,73998.0
2018-11-26 11:15:00,68.37,68.48,68.3,68.48,80210.0,57.7881,57.8811,57.7289,57.8811,80210.0
2018-11-26 11:20:00,68.48,68.6,68.46,68.54,85601.0,57.8811,57.9825,57.8642,57.9318,85601.0
2018-11-26 11:25:00,68.53,68.6,68.43,68.47,73202.0,57.9233,57.9825,57.8388,57.8726,73202.0
2018-11-26 11:30:00,68.47,68.47,68.22,68.35,93938.0,57.8726,57.8726,57.6613,57.7712,93938.0
2018-11-26 11:35:00,68.36,68.43,68.14,68.22,98027.0,57.7797,57.8388,57.5937,57.6613,98027.0
2018-11-26 11:40:00,68.22,68.33,68.18,68.32,75673.0,57.6613,57.7543,57.6275,57.7458,75673.0
2018-11-26 11:45:00,68.33,68.41,68.32,68.36,51887.0,57.7543,57.8219,57.7458,57.7797,51887.0
2018-11-26 11:50:00,68.36,68.49,68.35,68.42,56563.0,57.7797,57.8895,57.7712,57.8304,56563.0
2018-11-26 11:55:00,68.42,68.51,68.4,68.41,73483.0,57.8304,57.9064,57.8135,57.8219,73483.0
2018-11-26 12:00:00,68.43,68.57,68.34,68.53,88463.0,57.8388,57.9572,57.7628,57.9233,88463.0
2018-11-26 12:05:00,68.53,68.73,68.52,68.73,138879.0,57.9233,58.0924,57.9149,58.0924,138879.0
2018-11-26 12:10:00,68.72,68.73,68.44,68.45,77195.0,58.0839,58.0924,57.8473,57.8557,77195.0
2018-11-26 12:15:00,68.46,68.55,68.43,68.52,71950.0,57.8642,57.9402,57.8388,57.9149,71950.0
2018-11-26 12:20:00,68.52,68.57,68.47,68.55,53357.0,57.9149,57.9572,57.8726,57.9402,53357.0
2018-11-26 12:25:00,68.55,68.64,68.5,68.54,94195.0,57.9402,58.0163,57.898,57.9318,94195.0
2018-11-26 12:30:00,68.54,68.58,68.48,68.51,74888.0,57.9318,57.9656,57.8811,57.9064,74888.0
2018-11-26 12:35:00,68.5,68.54,68.41,68.53,94501.0,57.898,57.9318,57.8219,57.9233,94501.0
2018-11-26 12:40:00,68.53,68.57,68.5,68.53,74610.0,57.9233,57.9572,57.898,57.9233,74610.0
2018-11-26 12:45:00,68.53,68.58,68.48,68.53,238906.0,57.9233,57.9656,57.8811,57.9233,238906.0
2018-11-26 12:50:00,68.5,68.57,68.37,68.38,69707.0,57.898,57.9572,57.7881,57.7966,69707.0
2018-11-26 12:55:00,68.37,68.41,68.28,68.28,65493.0,57.7881,57.8219,57.712,57.712,65493.0
2018-11-26 13:00:00,68.29,68.45,68.28,68.39,73670.0,57.7205,57.8557,57.712,57.805,73670.0
2018-11-26 13:05:00,68.39,68.46,68.38,68.42,33044.0,57.805,57.8642,57.7966,57.8304,33044.0
2018-11-26 13:10:00,68.42,68.55,68.4,68.54,47085.0,57.8304,57.9402,57.8135,57.9318,47085.0
2018-11-26 13:15:00,68.55,68.62,68.49,68.62,48804.0,57.9402,57.9994,57.8895,57.9994,48804.0
2018-11-26 13:20:00,68.61,68.75,68.59,68.73,69471.0,57.991,58.1093,57.9741,58.0924,69471.0
2018-11-26 13:25:00,68.73,68.83,68.68,68.71,82739.0,58.0924,58.1769,58.0501,58.0755,82739.0
2018-11-26 13:30:00,68.71,68.76,68.6,68.73,50165.0,58.0755,58.1177,57.9825,58.0924,50165.0
2018-11-26 13:35:00,68.74,68.74,68.55,68.63,52141.0,58.1008,58.1008,57.9402,58.0079,52141.0
2018-11-26 13:40:00,68.62,68.63,68.51,68.58,40654.0,57.9994,58.0079,57.9064,57.9656,40654.0
2018-11-26 13:45:00,68.57,68.59,68.53,68.58,46829.0,57.9572,57.9741,57.9233,57.9656,46829.0
2018-11-26 13:50:00,68.57,68.57,68.46,68.48,39685.0,57.9572,57.9572,57.8642,57.8811,39685.0
2018-11-26 13:55:00,68.48,68.55,68.45,68.51,39053.0,57.8811,57.9402,57.8557,57.9064,39053.0
2018-11-26 14:00:00,68.5,68.53,68.41,68.44,41825.0,57.898,57.9233,57.8219,57.8473,41825.0
2018-11-26 14:05:00,68.44,68.46,68.4,68.41,40365.0,57.8473,57.8642,57.8135,57.8219,40365.0
2018-11-26 14:10:00,68.41,68.41,68.31,68.34,62077.0,57.8219,57.8219,57.7374,57.7628,62077.0
2018-11-26 14:15:00,68.35,68.43,68.32,68.37,40509.0,57.7712,57.8388,57.7458,57.7881,40509.0
2018-11-26 14:20:00,68.37,68.52,68.35,68.5,45354.0,57.7881,57.9149,57.7712,57.898,45354.0
2018-11-26 14:25:00,68.5,68.67,68.49,68.65,53533.0,57.898,58.0417,57.8895,58.0248,53533.0
2018-11-26 14:30:00,68.66,68.78,68.63,68.76,62086.0,58.0332,58.1346,58.0079,58.1177,62086.0
2018-11-26 14:35:00,68.76,68.84,68.75,68.8,88356.0,58.1177,58.1854,58.1093,58.1516,88356.0
2018-11-26 14:40:00,68.81,68.97,68.77,68.95,110604.0,58.16,58.2952,58.1262,58.2783,110604.0
2018-11-26 14:45:00,68.96,69.1,68.92,68.93,136711.0,58.2868,58.4051,58.253,58.2614,136711.0
2018-11-26 14:50:00,68.93,68.94,68.83,68.88,89996.0,58.2614,58.2699,58.1769,58.2192,89996.0
2018-11-26 14:55:00,68.88,68.91,68.83,68.9,57742.0,58.2192,58.2445,58.1769,58.2361,57742.0
2018-11-26 15:00:00,68.9,69.04,68.87,69.02,93846.0,58.2361,58.3544,58.2107,58.3375,93846.0
2018-11-26 15:05:00,69.02,69.1,68.98,69.05,93706.0,58.3375,58.4051,58.3037,58.3629,93706.0
2018-11-26 15:10:00,69.04,69.07,68.99,69.06,88097.0,58.3544,58.3798,58.3121,58.3713,88097.0
2018-11-26 15:15:00,69.06,69.07,68.99,69.0,97614.0,58.3713,58.3798,58.3121,58.3206,97614.0
2018-11-26 15:20:00,68.99,69.01,68.86,68.9,99837.0,58.3121,58.3291,58.2023,58.2361,99837.0
2018-11-26 15:25:00,68.91,68.98,68.91,68.97,69538.0,58.2445,58.3037,58.2445,58.2952,69538.0
2018-11-26 15:30:00,68.97,69.12,68.96,69.12,117342.0,58.2952,58.422,58.2868,58.422,117342.0
2018-11-26 15:35:00,69.12,69.13,68.99,69.05,137777.0,58.422,58.4305,58.3121,58.3629,137777.0
2018-11-26 15:40:00,69.04,69.19,69.01,69.15,195520.0,58.3544,58.4812,58.3291,58.4474,195520.0
2018-11-26 15:45:00,69.15,69.22,69.11,69.2,270456.0,58.4474,58.5065,58.4136,58.4896,270456.0
2018-11-26 15:50:00,69.19,69.32,69.17,69.31,313961.0,58.4812,58.5911,58.4643,58.5826,313961.0
2018-11-26 15:55:00,69.31,69.34,69.13,69.24,475346.0,58.5826,58.608,58.4305,58.5235,475346.0
2018-11-27 09:30:00,69.09,69.24,68.99,69.12,171685.0,58.3967,58.5235,58.3121,58.422,171685.0
2018-11-27 09:35:00,69.14,69.16,68.86,69.16,106126.0,58.4389,58.4558,58.2023,58.4558,106126.0
2018-11-27 09:40:00,69.13,69.2,68.9,68.98,125684.0,58.4305,58.4896,58.2361,58.3037,125684.0
2018-11-27 09:45:00,69.01,69.01,68.75,68.75,94763.0,58.3291,58.3291,58.1093,58.1093,94763.0
2018-11-27 09:50:00,68.77,69.12,68.68,69.02,104708.0,58.1262,58.422,58.0501,58.3375,104708.0
2018-11-27 09:55:00,69.05,69.21,68.96,69.07,212802.0,58.3629,58.4981,58.2868,58.3798,212802.0
2018-11-27 10:00:00,69.07,69.08,68.85,68.95,109526.0,58.3798,58.3882,58.1938,58.2783,109526.0
2018-11-27 10:05:00,68.93,69.09,68.88,68.99,115436.0,58.2614,58.3967,58.2192,58.3121,115436.0
2018-11-27 10:10:00,68.98,69.19,68.96,69.17,115423.0,58.3037,58.4812,58.2868,58.4643,115423.0
2018-11-27 10:15:00,69.18,69.38,69.04,69.28,275048.0,58.4727,58.6418,58.3544,58.5573,275048.0
2018-11-27 10:20:00,69.28,69.43,69.18,69.36,151795.0,58.5573,58.684,58.4727,58.6249,151795.0
2018-11-27 10:25:00,69.37,69.53,69.26,69.29,160891.0,58.6333,58.7686,58.5404,58.5657,160891.0
2018-11-27 10:30:00,69.28,69.75,69.28,69.69,112625.0,58.5573,58.9545,58.5573,58.9038,112625.0
2018-11-27 10:35:00,69.69,69.84,69.58,69.79,142420.0,58.9038,59.0306,58.8108,58.9883,142420.0
2018-11-27 10:40:00,69.79,69.95,69.76,69.89,174835.0,58.9883,59.1236,58.963,59.0729,174835.0
2018-11-27 10:45:00,69.87,70.06,69.8,70.06,125868.0,59.0559,59.2165,58.9968,59.2165,125868.0
2018-11-27 10:50:00,70.05,70.17,69.98,70.11,200273.0,59.2081,59.3095,59.1489,59.2588,200273.0
2018-11-27 10:55:00,70.1,70.19,70.02,70.02,176073.0,59.2503,59.3264,59.1827,59.1827,176073.0
2018-11-27 11:00:00,70.03,70.31,70.02,70.29,137549.0,59.1912,59.4278,59.1827,59.4109,137549.0
2018-11-27 11:05:00,70.29,70.4,70.1,70.14,217375.0,59.4109,59.5039,59.2503,59.2842,217375.0
2018-11-27 11:10:00,70.14,70.28,70.06,70.25,148385.0,59.2842,59.4025,59.2165,59.3771,148385.0
2018-11-27 11:15:00,70.26,70.38,70.2,70.33,112077.0,59.3856,59.487,59.3349,59.4448,112077.0
2018-11-27 11:20:00,70.33,70.43,70.18,70.19,124374.0,59.4448,59.5293,59.318,59.3264,124374.0
2018-11-27 11:25:00,70.18,70.29,70.13,70.23,142800.0,59.318,59.4109,59.2757,59.3602,142800.0
2018-11-27 11:30:00,70.24,70.35,70.22,70.32,122730.0,59.3687,59.4617,59.3518,59.4363,122730.0
2018-11-27 11:35:00,70.34,70.5,70.32,70.45,125919.0,59.4532,59.5884,59.4363,59.5462,125919.0
2018-11-27 11:40:00,70.45,70.49,70.29,70.35,105654.0,59.5462,59.58,59.4109,59.4617,105654.0
2018-11-27 11:45:00,70.32,70.49,70.26,70.49,83954.0,59.4363,59.58,59.3856,59.58,83954.0
2018-11-27 11:50:00,70.49,70.68,70.36,70.68,125029.0,59.58,59.7406,59.4701,59.7406,125029.0
2018-11-27 11:55:00,70.68,70.83,70.64,70.65,134758.0,59.7406,59.8674,59.7068,59.7152,134758.0
2018-11-27 12:00:00,70.66,70.71,70.41,70.49,117612.0,59.7237,59.7659,59.5124,59.58,117612.0
2018-11-27 12:05:00,70.5,70.59,70.35,70.51,94736.0,59.5884,59.6645,59.4617,59.5969,94736.0
2018-11-27 12:10:00,70.49,70.55,70.44,70.53,90003.0,59.58,59.6307,59.5377,59.6138,90003.0
2018-11-27 12:15:00,70.52,70.59,70.36,70.54,94300.0,59.6053,59.6645,59.4701,59.6222,94300.0
2018-11-27 12:20:00,70.53,70.63,70.51,70.57,75307.0,59.6138,59.6983,59.5969,59.6476,75307.0
2018-11-27 12:25:00,70.56,70.57,70.22,70.34,136570.0,59.6392,59.6476,59.3518,59.4532,136570.0
2018-11-27 12:30:00,70.32,70.39,70.26,70.34,99494.0,59.4363,59.4955,59.3856,59.4532,99494.0
2018-11-27 12:35:00,70.34,70.48,70.33,70.47,105753.0,59.4532,59.5715,59.4448,59.5631,105753.0
2018-11-27 12:40:00,70.46,70.47,70.35,70.43,81413.0,59.5546,59.5631,59.4617,59.5293,81413.0
2018-11-27 12:45:00,70.42,70.47,70.23,70.25,98712.0,59.5208,59.5631,59.3602,59.3771,98712.0
2018-11-27 12:50:00,70.25,70.28,70.16,70.19,91411.0,59.3771,59.4025,59.3011,59.3264,91411.0
2018-11-27 12:55:00,70.2,70.24,70.07,70.08,81397.0,59.3349,59.3687,59.225,59.2334,81397.0
2018-11-27 13:00:00,70.08,70.2,70.01,70.05,103009.0,59.2334,59.3349,59.1743,59.2081,103009.0
2018-11-27 13:05:00,70.04,70.09,69.9,69.94,85115.0,59.1996,59.2419,59.0813,59.1151,85115.0
2018-11-27 13:10:00,69.94,69.99,69.86,69.95,109410.0,59.1151,59.1574,59.0475,59.1236,109410.0
2018-11-27 13:15:00,69.94,70.17,69.94,70.02,191015.0,59.1151,59.3095,59.1151,59.1827,191015.0
2018-11-27 13:20:00,70.03,70.1,69.96,70.02,72171.0,59.1912,59.2503,59.132,59.1827,72171.0
2018-11-27 13:25:00,70.02,70.17,70.01,70.14,132078.0,59.1827,59.3095,59.1743,59.2842,132078.0
2018-11-27 13:30:00,70.14,70.25,70.1,70.13,78837.0,59.2842,59.3771,59.2503,59.2757,78837.0
2018-11-27 13:35:00,70.13,70.22,70.0,70.07,104320.0,59.2757,59.3518,59.1658,59.225,104320.0
2018-11-27 13:40:00,70.08,70.19,70.06,70.11,62897.0,59.2334,59.3264,59.2165,59.2588,62897.0
2018-11-27 13:45:00,70.11,70.16,70.08,70.12,76452.0,59.2588,59.3011,59.2334,59.2673,76452.0
2018-11-27 13:50:00,70.13,70.27,70.13,70.21,128560.0,59.2757,59.394,59.2757,59.3433,128560.0
2018-11-27 13:55:00,70.2,70.46,70.13,70.46,112079.0,59.3349,59.5546,59.2757,59.5546,112079.0
2018-11-27 14:00:00,70.46,70.5,70.38,70.5,86412.0,59.5546,59.5884,59.487,59.5884,86412.0
2018-11-27 14:05:00,70.5,70.63,70.47,70.62,169624.0,59.5884,59.6983,59.5631,59.6899,169624.0
2018-11-27 14:10:00,70.62,70.8,70.61,70.8,180203.0,59.6899,59.842,59.6814,59.842,180203.0
2018-11-27 14:15:00,70.8,70.85,70.66,70.75,150437.0,59.842,59.8843,59.7237,59.7997,150437.0
2018-11-27 14:20:00,70.75,70.83,70.73,70.82,110726.0,59.7997,59.8674,59.7828,59.8589,110726.0
2018-11-27 14:25:00,70.81,70.89,70.76,70.87,116509.0,59.8505,59.9181,59.8082,59.9012,116509.0
2018-11-27 14:30:00,70.86,70.89,70.82,70.86,85561.0,59.8927,59.9181,59.8589,59.8927,85561.0
2018-11-27 14:35:00,70.87,70.95,70.84,70.91,118272.0,59.9012,59.9688,59.8758,59.935,118272.0
2018-11-27 14:40:00,70.91,70.98,70.89,70.98,119066.0,59.935,59.9941,59.9181,59.9941,119066.0
2018-11-27 14:45:00,70.98,72.0,70.98,71.02,197748.0,59.9941,60.8563,59.9941,60.028,197748.0
2018-11-27 14:50:00,71.01,71.05,70.97,71.01,123119.0,60.0195,60.0533,59.9857,60.0195,123119.0
2018-11-27 14:55:00,71.01,71.04,70.97,71.04,162223.0,60.0195,60.0449,59.9857,60.0449,162223.0
2018-11-27 15:00:00,71.04,71.2,71.01,71.17,193740.0,60.0449,60.1801,60.0195,60.1547,193740.0
2018-11-27 15:05:00,71.17,71.18,71.01,71.07,162485.0,60.1547,60.1632,60.0195,60.0702,162485.0
2018-11-27 15:10:00,71.08,71.22,71.07,71.18,130132.0,60.0787,60.197,60.0702,60.1632,130132.0
2018-11-27 15:15:00,71.18,71.24,71.15,71.19,117657.0,60.1632,60.2139,60.1378,60.1716,117657.0
2018-11-27 15:20:00,71.19,71.25,71.15,71.24,144031.0,60.1716,60.2224,60.1378,60.2139,144031.0
2018-11-27 15:25:00,71.25,71.46,71.25,71.43,176009.0,60.2224,60.3999,60.2224,60.3745,176009.0
2018-11-27 15:30:00,71.42,71.56,71.37,71.55,248082.0,60.366,60.4844,60.3238,60.4759,248082.0
2018-11-27 15:35:00,71.55,71.67,71.54,71.66,301629.0,60.4759,60.5774,60.4675,60.5689,301629.0
2018-11-27 15:40:00,71.66,71.71,71.53,71.56,338661.0,60.5689,60.6112,60.459,60.4844,338661.0
2018-11-27 15:45:00,71.56,71.65,71.53,71.6,324058.0,60.4844,60.5604,60.459,60.5182,324058.0
2018-11-27 15:50:00,71.6,71.61,71.49,71.53,363277.0,60.5182,60.5266,60.4252,60.459,363277.0
2018-11-27 15:55:00,71.52,71.58,71.34,71.38,709300.0,60.4506,60.5013,60.2984,60.3322,709300.0
2018-11-28 09:30:00,71.39,71.5,70.92,71.31,198851.0,60.3407,60.4337,59.9434,60.2731,198851.0
2018-11-28 09:35:00,71.33,71.38,70.51,70.56,193228.0,60.29,60.3322,59.5969,59.6392,193228.0
2018-11-28 09:40:00,70.54,70.81,70.42,70.67,117124.0,59.6222,59.8505,59.5208,59.7321,117124.0
2018-11-28 09:45:00,70.66,70.72,70.39,70.55,86639.0,59.7237,59.7744,59.4955,59.6307,86639.0
2018-11-28 09:50:00,70.53,70.88,70.46,70.86,118277.0,59.6138,59.9096,59.5546,59.8927,118277.0
2018-11-28 09:55:00,70.86,71.12,70.74,71.07,132845.0,59.8927,60.1125,59.7913,60.0702,132845.0
2018-11-28 10:00:00,71.07,71.26,71.01,71.16,98553.0,60.0702,60.2308,60.0195,60.1463,98553.0
2018-11-28 10:05:00,71.16,71.2,71.0,71.05,124171.0,60.1463,60.1801,60.0111,60.0533,124171.0
2018-11-28 10:10:00,71.06,71.09,70.78,70.97,96553.0,60.0618,60.0871,59.8251,59.9857,96553.0
2018-11-28 10:15:00,70.97,70.99,70.6,70.6,75526.0,59.9857,60.0026,59.673,59.673,75526.0
2018-11-28 10:20:00,70.58,70.69,70.49,70.68,89400.0,59.6561,59.749,59.58,59.7406,89400.0
2018-11-28 10:25:00,70.66,70.69,70.41,70.46,80331.0,59.7237,59.749,59.5124,59.5546,80331.0
2018-11-28 10:30:00,70.47,70.52,70.3,70.37,82140.0,59.5631,59.6053,59.4194,59.4786,82140.0
2018-11-28 10:35:00,70.38,70.42,70.04,70.06,120114.0,59.487,59.5208,59.1996,59.2165,120114.0
2018-11-28 10:40:00,70.06,70.25,70.02,70.1,97947.0,59.2165,59.3771,59.1827,59.2503,97947.0
2018-11-28 10:45:00,70.1,70.22,70.04,70.12,118855.0,59.2503,59.3518,59.1996,59.2673,118855.0
2018-11-28 10:50:00,70.13,70.32,70.02,70.25,119423.0,59.2757,59.4363,59.1827,59.3771,119423.0
2018-11-28 10:55:00,70.27,70.38,70.26,70.3,75979.0,59.394,59.487,59.3856,59.4194,75979.0
2018-11-28 11:00:00,70.3,70.36,70.16,70.16,95151.0,59.4194,59.4701,59.3011,59.3011,95151.0
2018-11-28 11:05:00,70.16,70.42,70.13,70.4,83906.0,59.3011,59.5208,59.2757,59.5039,83906.0
2018-11-28 11:10:00,70.4,70.45,70.3,70.36,92894.0,59.5039,59.5462,59.4194,59.4701,92894.0
2018-11-28 11:15:00,70.36,70.41,70.21,70.24,70456.0,59.4701,59.5124,59.3433,59.3687,70456.0
2018-11-28 11:20:00,70.25,70.25,70.1,70.21,74782.0,59.3771,59.3771,59.2503,59.3433,74782.0
2018-11-28 11:25:00,70.21,70.37,70.19,70.33,65992.0,59.3433,59.4786,59.3264,59.4448,65992.0
2018-11-28 11:30:00,70.32,70.33,70.2,70.2,67315.0,59.4363,59.4448,59.3349,59.3349,67315.0
2018-11-28 11:35:00,70.2,70.25,70.12,70.17,56447.0,59.3349,59.3771,59.2673,59.3095,56447.0
2018-11-28 11:40:00,70.17,70.21,70.09,70.17,43760.0,59.3095,59.3433,59.2419,59.3095,43760.0
2018-11-28 11:45:00,70.18,70.18,70.03,70.07,71953.0,59.318,59.318,59.1912,59.225,71953.0
2018-11-28 11:50:00,70.07,70.2,69.93,70.13,78487.0,59.225,59.3349,59.1067,59.2757,78487.0
2018-11-28 11:55:00,70.13,70.14,69.82,69.93,110307.0,59.2757,59.2842,59.0137,59.1067,110307.0
2018-11-28 12:00:00,69.9,70.4,69.9,70.4,107438.0,59.0813,59.5039,59.0813,59.5039,107438.0
2018-11-28 12:05:00,70.39,70.65,70.38,70.58,102920.0,59.4955,59.7152,59.487,59.6561,102920.0
2018-11-28 12:10:00,70.59,70.63,70.37,70.57,82081.0,59.6645,59.6983,59.4786,59.6476,82081.0
2018-11-28 12:15:00,70.58,70.72,70.54,70.72,88936.0,59.6561,59.7744,59.6222,59.7744,88936.0
2018-11-28 12:20:00,70.71,70.9,70.7,70.86,70374.0,59.7659,59.9265,59.7575,59.8927,70374.0
2018-11-28 12:25:00,70.86,70.93,70.82,70.88,74586.0,59.8927,59.9519,59.8589,59.9096,74586.0
2018-11-28 12:30:00,70.89,70.93,70.77,70.79,93108.0,59.9181,59.9519,59.8166,59.8336,93108.0
2018-11-28 12:35:00,70.78,70.79,70.65,70.75,62957.0,59.8251,59.8336,59.7152,59.7997,62957.0
2018-11-28 12:40:00,70.75,70.9,70.71,70.89,42415.0,59.7997,59.9265,59.7659,59.9181,42415.0
2018-11-28 12:45:00,70.9,71.08,70.89,71.03,102337.0,59.9265,60.0787,59.9181,60.0364,102337.0
2018-11-28 12:50:00,71.03,71.1,70.9,70.98,53551.0,60.0364,60.0956,59.9265,59.9941,53551.0
2018-11-28 12:55:00,70.96,70.97,70.89,70.92,50360.0,59.9772,59.9857,59.9181,59.9434,50360.0
2018-11-28 13:00:00,70.92,70.99,70.78,70.78,58804.0,59.9434,60.0026,59.8251,59.8251,58804.0
2018-11-28 13:05:00,70.79,70.93,70.79,70.91,43503.0,59.8336,59.9519,59.8336,59.935,43503.0
2018-11-28 13:10:00,70.9,71.16,70.9,71.16,58807.0,59.9265,60.1463,59.9265,60.1463,58807.0
2018-11-28 13:15:00,71.15,71.26,71.11,71.25,57588.0,60.1378,60.2308,60.104,60.2224,57588.0
2018-11-28 13:20:00,71.26,71.26,71.11,71.24,51671.0,60.2308,60.2308,60.104,60.2139,51671.0
2018-11-28 13:25:00,71.23,71.31,71.13,71.29,54258.0,60.2055,60.2731,60.1209,60.2562,54258.0
2018-11-28 13:30:00,71.28,71.33,71.19,71.21,64812.0,60.2477,60.29,60.1716,60.1885,64812.0
2018-11-28 13:35:00,71.21,71.46,71.21,71.41,82211.0,60.1885,60.3999,60.1885,60.3576,82211.0
2018-11-28 13:40:00,71.42,71.45,71.33,71.45,50398.0,60.366,60.3914,60.29,60.3914,50398.0
2018-11-28 13:45:00,71.44,71.54,71.41,71.43,52001.0,60.383,60.4675,60.3576,60.3745,52001.0
2018-11-28 13:50:00,71.43,71.46,71.33,71.45,48521.0,60.3745,60.3999,60.29,60.3914,48521.0
2018-11-28 13:55:00,71.45,71.64,71.45,71.59,51221.0,60.3914,60.552,60.3914,60.5097,51221.0
2018-11-28 14:00:00,71.6,71.68,71.58,71.64,42454.0,60.5182,60.5858,60.5013,60.552,42454.0
2018-11-28 14:05:00,71.63,71.66,71.52,71.54,45804.0,60.5435,60.5689,60.4506,60.4675,45804.0
2018-11-28 14:10:00,71.53,71.63,71.49,71.49,60652.0,60.459,60.5435,60.4252,60.4252,60652.0
2018-11-28 14:15:00,71.48,71.5,71.28,71.29,80623.0,60.4168,60.4337,60.2477,60.2562,80623.0
2018-11-28 14:20:00,71.3,71.32,71.15,71.32,89083.0,60.2646,60.2815,60.1378,60.2815,89083.0
2018-11-28 14:25:00,71.33,71.35,71.28,71.3,56690.0,60.29,60.3069,60.2477,60.2646,56690.0
2018-11-28 14:30:00,71.32,71.37,71.26,71.31,44666.0,60.2815,60.3238,60.2308,60.2731,44666.0
2018-11-28 14:35:00,71.32,71.46,71.3,71.37,52064.0,60.2815,60.3999,60.2646,60.3238,52064.0
2018-11-28 14:40:00,71.38,71.44,71.36,71.42,56577.0,60.3322,60.383,60.3153,60.366,56577.0
2018-11-28 14:45:00,71.42,71.5,71.4,71.5,72792.0,60.366,60.4337,60.3491,60.4337,72792.0
2018-11-28 14:50:00,71.49,71.5,71.28,71.29,58290.0,60.4252,60.4337,60.2477,60.2562,58290.0
2018-11-28 14:55:00,71.29,71.29,71.23,71.24,42417.0,60.2562,60.2562,60.2055,60.2139,42417.0
2018-11-28 15:00:00,71.24,71.24,71.1,71.16,45324.0,60.2139,60.2139,60.0956,60.1463,45324.0
2018-11-28 15:05:00,71.16,71.2,71.11,71.13,39098.0,60.1463,60.1801,60.104,60.1209,39098.0
2018-11-28 15:10:00,71.13,71.27,71.12,71.26,43080.0,60.1209,60.2393,60.1125,60.2308,43080.0
2018-11-28 15:15:00,71.26,71.37,71.24,71.34,60312.0,60.2308,60.3238,60.2139,60.2984,60312.0
2018-11-28 15:20:00,71.34,71.43,71.34,71.39,41083.0,60.2984,60.3745,60.2984,60.3407,41083.0
2018-11-28 15:25:00,71.39,71.48,71.37,71.47,57615.0,60.3407,60.4168,60.3238,60.4083,57615.0
2018-11-28 15:30:00,71.47,71.61,71.43,71.61,106495.0,60.4083,60.5266,60.3745,60.5266,106495.0
2018-11-28 15:35:00,71.61,71.68,71.56,71.67,82065.0,60.5266,60.5858,60.4844,60.5774,82065.0
2018-11-28 15:40:00,71.67,71.71,71.64,71.65,105838.0,60.5774,60.6112,60.552,60.5604,105838.0
2018-11-28 15:45:00,71.66,71.85,71.66,71.81,115817.0,60.5689,60.7295,60.5689,60.6957,115817.0
2018-11-28 15:50:00,71.81,71.83,71.75,71.78,114444.0,60.6957,60.7126,60.645,60.6703,114444.0
2018-11-28 15:55:00,71.77,71.89,71.77,71.88,303837.0,60.6619,60.7633,60.6619,60.7549,303837.0
2018-11-29 09:30:00,71.45,71.54,71.23,71.23,112479.0,60.3914,60.4675,60.2055,60.2055,112479.0
2018-11-29 09:35:00,71.28,71.37,71.02,71.15,51819.0,60.2477,60.3238,60.028,60.1378,51819.0
2018-11-29 09:40:00,71.14,71.15,70.83,70.87,55167.0,60.1294,60.1378,59.8674,59.9012,55167.0
2018-11-29 09:45:00,70.89,70.89,70.63,70.79,66628.0,59.9181,59.9181,59.6983,59.8336,66628.0
2018-11-29 09:50:00,70.8,71.0,70.68,70.92,49703.0,59.842,60.0111,59.7406,59.9434,49703.0
2018-11-29 09:55:00,70.94,70.94,70.58,70.62,46931.0,59.9603,59.9603,59.6561,59.6899,46931.0
2018-11-29 10:00:00,70.62,70.66,70.52,70.59,40265.0,59.6899,59.7237,59.6053,59.6645,40265.0
2018-11-29 10:05:00,70.6,70.75,70.58,70.75,39113.0,59.673,59.7997,59.6561,59.7997,39113.0
2018-11-29 10:10:00,70.76,70.81,70.66,70.69,46589.0,59.8082,59.8505,59.7237,59.749,46589.0
2018-11-29 10:15:00,70.7,70.75,70.42,70.49,52857.0,59.7575,59.7997,59.5208,59.58,52857.0
2018-11-29 10:20:00,70.5,70.5,70.33,70.4,68560.0,59.5884,59.5884,59.4448,59.5039,68560.0
2018-11-29 10:25:00,70.4,70.41,70.12,70.13,58362.0,59.5039,59.5124,59.2673,59.2757,58362.0
2018-11-29 10:30:00,70.13,70.48,70.12,70.31,77355.0,59.2757,59.5715,59.2673,59.4278,77355.0
2018-11-29 10:35:00,70.3,70.3,70.16,70.18,46331.0,59.4194,59.4194,59.3011,59.318,46331.0
2018-11-29 10:40:00,70.17,70.17,69.87,69.99,101778.0,59.3095,59.3095,59.0559,59.1574,101778.0
2018-11-29 10:45:00,69.99,70.15,69.93,69.95,69162.0,59.1574,59.2926,59.1067,59.1236,69162.0
2018-11-29 10:50:00,69.96,70.03,69.92,69.99,56223.0,59.132,59.1912,59.0982,59.1574,56223.0
2018-11-29 10:55:00,69.99,70.04,69.86,70.03,64141.0,59.1574,59.1996,59.0475,59.1912,64141.0
2018-11-29 11:00:00,70.03,70.04,69.91,69.95,83888.0,59.1912,59.1996,59.0898,59.1236,83888.0
2018-11-29 11:05:00,69.95,70.05,69.9,69.98,59020.0,59.1236,59.2081,59.0813,59.1489,59020.0
2018-11-29 11:10:00,69.99,70.03,69.79,69.8,64964.0,59.1574,59.1912,58.9883,58.9968,64964.0
2018-11-29 11:15:00,69.78,69.9,69.77,69.86,52912.0,58.9799,59.0813,58.9714,59.0475,52912.0
2018-11-29 11:20:00,69.87,70.1,69.75,70.06,76895.0,59.0559,59.2503,58.9545,59.2165,76895.0
2018-11-29 11:25:00,70.05,70.18,69.97,70.14,59448.0,59.2081,59.318,59.1405,59.2842,59448.0
2018-11-29 11:30:00,70.16,70.17,70.03,70.09,48836.0,59.3011,59.3095,59.1912,59.2419,48836.0
2018-11-29 11:35:00,70.07,70.07,69.97,70.04,54192.0,59.225,59.225,59.1405,59.1996,54192.0
2018-11-29 11:40:00,70.03,70.06,70.01,70.02,35708.0,59.1912,59.2165,59.1743,59.1827,35708.0
2018-11-29 11:45:00,70.03,70.03,69.88,69.96,81769.0,59.1912,59.1912,59.0644,59.132,81769.0
2018-11-29 11:50:00,69.97,70.01,69.82,69.99,59306.0,59.1405,59.1743,59.0137,59.1574,59306.0
2018-11-29 11:55:00,70.02,70.04,69.9,70.02,34712.0,59.1827,59.1996,59.0813,59.1827,34712.0
2018-11-29 12:00:00,70.01,70.09,69.98,70.01,38697.0,59.1743,59.2419,59.1489,59.1743,38697.0
2018-11-29 12:05:00,70.01,70.03,69.96,70.01,38139.0,59.1743,59.1912,59.132,59.1743,38139.0
2018-11-29 12:10:00,70.0,70.1,69.99,70.08,34629.0,59.1658,59.2503,59.1574,59.2334,34629.0
2018-11-29 12:15:00,70.09,70.17,70.02,70.17,39970.0,59.2419,59.3095,59.1827,59.3095,39970.0
2018-11-29 12:20:00,70.18,70.19,70.09,70.15,50589.0,59.318,59.3264,59.2419,59.2926,50589.0
2018-11-29 12:25:00,70.16,70.29,70.13,70.28,35390.0,59.3011,59.4109,59.2757,59.4025,35390.0
2018-11-29 12:30:00,70.29,70.32,70.24,70.28,29467.0,59.4109,59.4363,59.3687,59.4025,29467.0
2018-11-29 12:35:00,70.28,70.36,70.25,70.36,25431.0,59.4025,59.4701,59.3771,59.4701,25431.0
2018-11-29 12:40:00,70.37,70.37,70.28,70.33,25467.0,59.4786,59.4786,59.4025,59.4448,25467.0
2018-11-29 12:45:00,70.34,70.34,70.22,70.28,27255.0,59.4532,59.4532,59.3518,59.4025,27255.0
2018-11-29 12:50:00,70.27,70.43,70.26,70.41,59552.0,59.394,59.5293,59.3856,59.5124,59552.0
2018-11-29 12:55:00,70.41,70.51,70.41,70.5,46490.0,59.5124,59.5969,59.5124,59.5884,46490.0
2018-11-29 13:00:00,70.51,70.55,70.45,70.46,53871.0,59.5969,59.6307,59.5462,59.5546,53871.0
2018-11-29 13:05:00,70.46,70.52,70.37,70.37,37048.0,59.5546,59.6053,59.4786,59.4786,37048.0
2018-11-29 13:10:00,70.37,70.43,70.36,70.39,29696.0,59.4786,59.5293,59.4701,59.4955,29696.0
2018-11-29 13:15:00,70.39,70.42,70.35,70.39,30167.0,59.4955,59.5208,59.4617,59.4955,30167.0
2018-11-29 13:20:00,70.4,70.47,70.36,70.39,38390.0,59.5039,59.5631,59.4701,59.4955,38390.0
2018-11-29 13:25:00,70.4,70.42,70.3,70.3,29272.0,59.5039,59.5208,59.4194,59.4194,29272.0
2018-11-29 13:30:00,70.3,70.36,70.25,70.36,35366.0,59.4194,59.4701,59.3771,59.4701,35366.0
2018-11-29 13:35:00,70.36,70.43,70.32,70.41,43804.0,59.4701,59.5293,59.4363,59.5124,43804.0
2018-11-29 13:40:00,70.42,70.44,70.37,70.42,29308.0,59.5208,59.5377,59.4786,59.5208,29308.0
2018-11-29 13:45:00,70.41,70.55,70.41,70.55,36430.0,59.5124,59.6307,59.5124,59.6307,36430.0
2018-11-29 13:50:00,70.55,70.58,70.52,70.55,31089.0,59.6307,59.6561,59.6053,59.6307,31089.0
2018-11-29 13:55:00,70.56,70.6,70.53,70.54,30577.0,59.6392,59.673,59.6138,59.6222,30577.0
2018-11-29 14:00:00,70.54,70.58,70.41,70.5,41971.0,59.6222,59.6561,59.5124,59.5884,41971.0
2018-11-29 14:05:00,70.49,70.49,70.33,70.36,32034.0,59.58,59.58,59.4448,59.4701,32034.0
2018-11-29 14:10:00,70.37,70.54,70.32,70.51,40699.0,59.4786,59.6222,59.4363,59.5969,40699.0
2018-11-29 14:15:00,70.51,70.52,70.42,70.49,40552.0,59.5969,59.6053,59.5208,59.58,40552.0
2018-11-29 14:20:00,70.48,70.58,70.46,70.54,48097.0,59.5715,59.6561,59.5546,59.6222,48097.0
2018-11-29 14:25:00,70.54,70.65,70.52,70.58,32393.0,59.6222,59.7152,59.6053,59.6561,32393.0
2018-11-29 14:30:00,70.58,70.6,70.47,70.5,47662.0,59.6561,59.673,59.5631,59.5884,47662.0
2018-11-29 14:35:00,70.5,70.57,70.47,70.48,36231.0,59.5884,59.6476,59.5631,59.5715,36231.0
2018-11-29 14:40:00,70.48,70.6,70.48,70.58,39640.0,59.5715,59.673,59.5715,59.6561,39640.0
2018-11-29 14:45:00,70.58,70.64,70.43,70.63,110502.0,59.6561,59.7068,59.5293,59.6983,110502.0
2018-11-29 14:50:00,70.62,71.08,70.61,71.06,117805.0,59.6899,60.0787,59.6814,60.0618,117805.0
2018-11-29 14:55:00,71.06,71.49,71.05,71.25,238414.0,60.0618,60.4252,60.0533,60.2224,238414.0
2018-11-29 15:00:00,71.24,71.3,71.13,71.25,114890.0,60.2139,60.2646,60.1209,60.2224,114890.0
2018-11-29 15:05:00,71.26,71.31,71.15,71.3,78307.0,60.2308,60.2731,60.1378,60.2646,78307.0
2018-11-29 15:10:00,71.31,71.33,71.13,71.18,60721.0,60.2731,60.29,60.1209,60.1632,60721.0
2018-11-29 15:15:00,71.19,71.23,71.09,71.22,55010.0,60.1716,60.2055,60.0871,60.197,55010.0
2018-11-29 15:20:00,71.2,71.25,71.15,71.2,48530.0,60.1801,60.2224,60.1378,60.1801,48530.0
2018-11-29 15:25:00,71.19,71.27,71.15,71.26,53375.0,60.1716,60.2393,60.1378,60.2308,53375.0
2018-11-29 15:30:00,71.25,71.25,71.12,71.21,67057.0,60.2224,60.2224,60.1125,60.1885,67057.0
2018-11-29 15:35:00,71.21,71.27,71.16,71.2,73396.0,60.1885,60.2393,60.1463,60.1801,73396.0
2018-11-29 15:40:00,71.2,71.24,71.17,71.21,75563.0,60.1801,60.2139,60.1547,60.1885,75563.0
2018-11-29 15:45:00,71.2,71.22,71.15,71.16,118474.0,60.1801,60.197,60.1378,60.1463,118474.0
2018-11-29 15:50:00,71.15,71.16,71.05,71.13,105991.0,60.1378,60.1463,60.0533,60.1209,105991.0
2018-11-29 15:55:00,71.12,71.2,71.03,71.17,279496.0,60.1125,60.1801,60.0364,60.1547,279496.0
2018-11-30 09:30:00,70.94,71.67,70.9,71.22,155845.0,59.9603,60.5774,59.9265,60.197,155845.0
2018-11-30 09:35:00,71.21,71.21,70.86,71.0,123353.0,60.1885,60.1885,59.8927,60.0111,123353.0
2018-11-30 09:40:00,71.03,71.4,71.0,71.33,50914.0,60.0364,60.3491,60.0111,60.29,50914.0
2018-11-30 09:45:00,71.33,71.48,71.29,71.37,78603.0,60.29,60.4168,60.2562,60.3238,78603.0
2018-11-30 09:50:00,71.36,71.5,71.24,71.25,82526.0,60.3153,60.4337,60.2139,60.2224,82526.0
2018-11-30 09:55:00,71.23,71.4,71.22,71.34,92749.0,60.2055,60.3491,60.197,60.2984,92749.0
2018-11-30 10:00:00,71.3,71.41,71.1,71.34,91148.0,60.2646,60.3576,60.0956,60.2984,91148.0
2018-11-30 10:05:00,71.35,71.43,71.27,71.41,53509.0,60.3069,60.3745,60.2393,60.3576,53509.0
2018-11-30 10:10:00,71.4,71.47,71.36,71.4,54475.0,60.3491,60.4083,60.3153,60.3491,54475.0
2018-11-30 10:15:00,71.41,71.46,71.34,71.35,43812.0,60.3576,60.3999,60.2984,60.3069,43812.0
2018-11-30 10:20:00,71.35,71.39,71.19,71.25,49909.0,60.3069,60.3407,60.1716,60.2224,49909.0
2018-11-30 10:25:00,71.25,71.31,71.08,71.15,76681.0,60.2224,60.2731,60.0787,60.1378,76681.0
2018-11-30 10:30:00,71.14,71.36,71.12,71.19,44725.0,60.1294,60.3153,60.1125,60.1716,44725.0
2018-11-30 10:35:00,71.18,71.22,71.12,71.16,46047.0,60.1632,60.197,60.1125,60.1463,46047.0
2018-11-30 10:40:00,71.16,71.17,71.04,71.08,51966.0,60.1463,60.1547,60.0449,60.0787,51966.0
2018-11-30 10:45:00,71.09,71.09,70.81,70.82,42149.0,60.0871,60.0871,59.8505,59.8589,42149.0
2018-11-30 10:50:00,70.81,70.9,70.74,70.83,86724.0,59.8505,59.9265,59.7913,59.8674,86724.0
2018-11-30 10:55:00,70.85,70.85,70.59,70.61,92135.0,59.8843,59.8843,59.6645,59.6814,92135.0
2018-11-30 11:00:00,70.61,70.8,70.53,70.53,54346.0,59.6814,59.842,59.6138,59.6138,54346.0
2018-11-30 11:05:00,70.53,70.69,70.53,70.6,89982.0,59.6138,59.749,59.6138,59.673,89982.0
2018-11-30 11:10:00,70.61,70.61,70.45,70.49,88842.0,59.6814,59.6814,59.5462,59.58,88842.0
2018-11-30 11:15:00,70.48,70.7,70.45,70.68,91215.0,59.5715,59.7575,59.5462,59.7406,91215.0
2018-11-30 11:20:00,70.69,70.84,70.65,70.83,55156.0,59.749,59.8758,59.7152,59.8674,55156.0
2018-11-30 11:25:00,70.85,70.9,70.72,70.77,61176.0,59.8843,59.9265,59.7744,59.8166,61176.0
2018-11-30 11:30:00,70.77,70.84,70.66,70.69,43271.0,59.8166,59.8758,59.7237,59.749,43271.0
2018-11-30 11:35:00,70.7,70.76,70.61,70.67,46012.0,59.7575,59.8082,59.6814,59.7321,46012.0
2018-11-30 11:40:00,70.67,70.75,70.47,70.47,43181.0,59.7321,59.7997,59.5631,59.5631,43181.0
2018-11-30 11:45:00,70.49,70.49,70.33,70.41,73994.0,59.58,59.58,59.4448,59.5124,73994.0
2018-11-30 11:50:00,70.41,70.63,70.37,70.52,61137.0,59.5124,59.6983,59.4786,59.6053,61137.0
2018-11-30 11:55:00,70.54,70.79,70.52,70.69,51048.0,59.6222,59.8336,59.6053,59.749,51048.0
2018-11-30 12:00:00,70.7,70.71,70.62,70.67,30756.0,59.7575,59.7659,59.6899,59.7321,30756.0
2018-11-30 12:05:00,70.67,70.81,70.67,70.78,25399.0,59.7321,59.8505,59.7321,59.8251,25399.0
2018-11-30 12:10:00,70.78,70.79,70.71,70.72,31052.0,59.8251,59.8336,59.7659,59.7744,31052.0
2018-11-30 12:15:00,70.72,70.76,70.65,70.65,40244.0,59.7744,59.8082,59.7152,59.7152,40244.0
2018-11-30 12:20:00,70.65,70.7,70.61,70.7,42488.0,59.7152,59.7575,59.6814,59.7575,42488.0
2018-11-30 12:25:00,70.7,70.72,70.62,70.68,19739.0,59.7575,59.7744,59.6899,59.7406,19739.0
2018-11-30 12:30:00,70.67,70.72,70.64,70.71,26401.0,59.7321,59.7744,59.7068,59.7659,26401.0
2018-11-30 12:35:00,70.7,70.8,70.7,70.75,44003.0,59.7575,59.842,59.7575,59.7997,44003.0
2018-11-30 12:40:00,70.74,70.8,70.69,70.75,30863.0,59.7913,59.842,59.749,59.7997,30863.0
2018-11-30 12:45:00,70.74,70.81,70.7,70.81,39470.0,59.7913,59.8505,59.7575,59.8505,39470.0
2018-11-30 12:50:00,70.8,70.82,70.74,70.81,24141.0,59.842,59.8589,59.7913,59.8505,24141.0
2018-11-30 12:55:00,70.81,70.81,70.71,70.74,41893.0,59.8505,59.8505,59.7659,59.7913,41893.0
2018-11-30 13:00:00,70.73,70.74,70.68,70.71,43979.0,59.7828,59.7913,59.7406,59.7659,43979.0
2018-11-30 13:05:00,70.71,70.72,70.58,70.58,21122.0,59.7659,59.7744,59.6561,59.6561,21122.0
2018-11-30 13:10:00,70.59,70.65,70.51,70.51,25363.0,59.6645,59.7152,59.5969,59.5969,25363.0
2018-11-30 13:15:00,70.51,70.53,70.48,70.52,27321.0,59.5969,59.6138,59.5715,59.6053,27321.0
2018-11-30 13:20:00,70.53,70.55,70.46,70.47,35481.0,59.6138,59.6307,59.5546,59.5631,35481.0
2018-11-30 13:25:00,70.47,70.53,70.44,70.48,94486.0,59.5631,59.6138,59.5377,59.5715,94486.0
2018-11-30 13:30:00,70.48,70.74,70.45,70.64,36252.0,59.5715,59.7913,59.5462,59.7068,36252.0
2018-11-30 13:35:00,70.65,70.75,70.64,70.68,34303.0,59.7152,59.7997,59.7068,59.7406,34303.0
2018-11-30 13:40:00,70.68,70.72,70.67,70.69,34891.0,59.7406,59.7744,59.7321,59.749,34891.0
2018-11-30 13:45:00,70.69,70.71,70.6,70.71,50512.0,59.749,59.7659,59.673,59.7659,50512.0
2018-11-30 13:50:00,70.71,70.87,70.7,70.85,82726.0,59.7659,59.9012,59.7575,59.8843,82726.0
2018-11-30 13:55:00,70.85,70.89,70.79,70.8,40967.0,59.8843,59.9181,59.8336,59.842,40967.0
2018-11-30 14:00:00,70.81,70.84,70.76,70.81,47714.0,59.8505,59.8758,59.8082,59.8505,47714.0
2018-11-30 14:05:00,70.82,70.85,70.8,70.81,39650.0,59.8589,59.8843,59.842,59.8505,39650.0
2018-11-30 14:10:00,70.81,70.93,70.8,70.89,53277.0,59.8505,59.9519,59.842,59.9181,53277.0
2018-11-30 14:15:00,70.88,71.01,70.87,70.88,38405.0,59.9096,60.0195,59.9012,59.9096,38405.0
2018-11-30 14:20:00,70.89,70.92,70.79,70.86,40759.0,59.9181,59.9434,59.8336,59.8927,40759.0
2018-11-30 14:25:00,70.86,70.91,70.82,70.88,62095.0,59.8927,59.935,59.8589,59.9096,62095.0
2018-11-30 14:30:00,70.87,70.96,70.86,70.88,35902.0,59.9012,59.9772,59.8927,59.9096,35902.0
2018-11-30 14:35:00,70.88,70.9,70.77,70.78,33995.0,59.9096,59.9265,59.8166,59.8251,33995.0
2018-11-30 14:40:00,70.77,70.88,70.77,70.81,42989.0,59.8166,59.9096,59.8166,59.8505,42989.0
2018-11-30 14:45:00,70.81,70.83,70.77,70.8,44677.0,59.8505,59.8674,59.8166,59.842,44677.0
2018-11-30 14:50:00,70.79,70.84,70.79,70.84,37969.0,59.8336,59.8758,59.8336,59.8758,37969.0
2018-11-30 14:55:00,70.84,70.9,70.81,70.86,45791.0,59.8758,59.9265,59.8505,59.8927,45791.0
2018-11-30 15:00:00,70.86,70.97,70.86,70.95,68168.0,59.8927,59.9857,59.8927,59.9688,68168.0
2018-11-30 15:05:00,70.94,71.01,70.91,71.0,29496.0,59.9603,60.0195,59.935,60.0111,29496.0
2018-11-30 15:10:00,70.99,70.99,70.87,70.93,54834.0,60.0026,60.0026,59.9012,59.9519,54834.0
2018-11-30 15:15:00,70.93,71.07,70.92,71.0,73140.0,59.9519,60.0702,59.9434,60.0111,73140.0
2018-11-30 15:20:00,71.0,71.07,70.94,71.06,47132.0,60.0111,60.0702,59.9603,60.0618,47132.0
2018-11-30 15:25:00,71.06,71.08,71.01,71.02,57459.0,60.0618,60.0787,60.0195,60.028,57459.0
2018-11-30 15:30:00,71.02,71.07,70.99,71.0,52546.0,60.028,60.0702,60.0026,60.0111,52546.0
2018-11-30 15:35:00,71.0,71.06,70.98,71.04,70845.0,60.0111,60.0618,59.9941,60.0449,70845.0
2018-11-30 15:40:00,71.03,71.06,70.99,71.0,78848.0,60.0364,60.0618,60.0026,60.0111,78848.0
2018-11-30 15:45:00,71.01,71.04,70.95,70.96,98028.0,60.0195,60.0449,59.9688,59.9772,98028.0
2018-11-30 15:50:00,70.96,70.98,70.88,70.92,121047.0,59.9772,59.9941,59.9096,59.9434,121047.0
2018-11-30 15:55:00,70.93,71.0,70.87,70.96,293377.0,59.9519,60.0111,59.9012,59.9772,293377.0
2018-12-03 09:30:00,72.43,72.64,72.1,72.14,338149.0,61.2197,61.3972,60.9408,60.9746,338149.0
2018-12-03 09:35:00,72.11,72.29,72.1,72.28,143729.0,60.9493,61.1014,60.9408,61.0929,143729.0
2018-12-03 09:40:00,72.27,72.36,72.13,72.2,193271.0,61.0845,61.1606,60.9662,61.0253,193271.0
2018-12-03 09:45:00,72.18,72.21,71.67,71.78,90244.0,61.0084,61.0338,60.5774,60.6703,90244.0
2018-12-03 09:50:00,71.78,71.78,71.59,71.6,57607.0,60.6703,60.6703,60.5097,60.5182,57607.0
2018-12-03 09:55:00,71.59,71.69,71.48,71.69,61736.0,60.5097,60.5943,60.4168,60.5943,61736.0
2018-12-03 10:00:00,71.73,71.84,71.63,71.63,81285.0,60.6281,60.721,60.5435,60.5435,81285.0
2018-12-03 10:05:00,71.64,71.77,71.6,71.6,52287.0,60.552,60.6619,60.5182,60.5182,52287.0
2018-12-03 10:10:00,71.63,71.75,71.57,71.65,42751.0,60.5435,60.645,60.4928,60.5604,42751.0
2018-12-03 10:15:00,71.65,71.79,71.62,71.68,42323.0,60.5604,60.6788,60.5351,60.5858,42323.0
2018-12-03 10:20:00,71.69,71.75,71.53,71.73,66022.0,60.5943,60.645,60.459,60.6281,66022.0
2018-12-03 10:25:00,71.75,71.9,71.75,71.88,59103.0,60.645,60.7718,60.645,60.7549,59103.0
2018-12-03 10:30:00,71.89,71.93,71.66,71.7,32558.0,60.7633,60.7971,60.5689,60.6027,32558.0
2018-12-03 10:35:00,71.72,71.75,71.58,71.58,34027.0,60.6196,60.645,60.5013,60.5013,34027.0
2018-12-03 10:40:00,71.57,71.66,71.51,71.61,43767.0,60.4928,60.5689,60.4421,60.5266,43767.0
2018-12-03 10:45:00,71.62,71.67,71.51,71.55,31172.0,60.5351,60.5774,60.4421,60.4759,31172.0
2018-12-03 10:50:00,71.56,71.61,71.32,71.44,81155.0,60.4844,60.5266,60.2815,60.383,81155.0
2018-12-03 10:55:00,71.43,71.47,71.36,71.39,38530.0,60.3745,60.4083,60.3153,60.3407,38530.0
2018-12-03 11:00:00,71.4,71.41,71.18,71.18,35195.0,60.3491,60.3576,60.1632,60.1632,35195.0
2018-12-03 11:05:00,71.2,71.29,71.11,71.27,47176.0,60.1801,60.2562,60.104,60.2393,47176.0
2018-12-03 11:10:00,71.29,71.37,71.21,71.35,46310.0,60.2562,60.3238,60.1885,60.3069,46310.0
2018-12-03 11:15:00,71.34,71.46,71.27,71.41,65391.0,60.2984,60.3999,60.2393,60.3576,65391.0
2018-12-03 11:20:00,71.4,71.44,71.29,71.37,28842.0,60.3491,60.383,60.2562,60.3238,28842.0
2018-12-03 11:25:00,71.37,71.44,71.3,71.41,45512.0,60.3238,60.383,60.2646,60.3576,45512.0
2018-12-03 11:30:00,71.42,71.44,71.36,71.38,27604.0,60.366,60.383,60.3153,60.3322,27604.0
2018-12-03 11:35:00,71.38,71.38,71.21,71.26,28355.0,60.3322,60.3322,60.1885,60.2308,28355.0
2018-12-03 11:40:00,71.25,71.26,71.1,71.13,34494.0,60.2224,60.2308,60.0956,60.1209,34494.0
2018-12-03 11:45:00,71.11,71.13,71.0,71.01,41461.0,60.104,60.1209,60.0111,60.0195,41461.0
2018-12-03 11:50:00,71.01,71.07,70.95,71.05,41856.0,60.0195,60.0702,59.9688,60.0533,41856.0
2018-12-03 11:55:00,71.04,71.04,70.81,70.87,50305.0,60.0449,60.0449,59.8505,59.9012,50305.0
2018-12-03 12:00:00,70.88,71.0,70.88,70.95,40999.0,59.9096,60.0111,59.9096,59.9688,40999.0
2018-12-03 12:05:00,70.96,71.1,70.93,71.06,41114.0,59.9772,60.0956,59.9519,60.0618,41114.0
2018-12-03 12:10:00,71.06,71.12,71.02,71.07,32109.0,60.0618,60.1125,60.028,60.0702,32109.0
2018-12-03 12:15:00,71.06,71.25,71.06,71.13,52973.0,60.0618,60.2224,60.0618,60.1209,52973.0
2018-12-03 12:20:00,71.12,71.3,71.11,71.27,27145.0,60.1125,60.2646,60.104,60.2393,27145.0
2018-12-03 12:25:00,71.26,71.38,71.25,71.37,21816.0,60.2308,60.3322,60.2224,60.3238,21816.0
2018-12-03 12:30:00,71.38,71.62,71.37,71.62,61528.0,60.3322,60.5351,60.3238,60.5351,61528.0
2018-12-03 12:35:00,71.63,71.68,71.58,71.62,73222.0,60.5435,60.5858,60.5013,60.5351,73222.0
2018-12-03 12:40:00,71.62,71.63,71.38,71.41,39542.0,60.5351,60.5435,60.3322,60.3576,39542.0
2018-12-03 12:45:00,71.44,71.55,71.4,71.55,33061.0,60.383,60.4759,60.3491,60.4759,33061.0
2018-12-03 12:50:00,71.55,71.62,71.53,71.59,30762.0,60.4759,60.5351,60.459,60.5097,30762.0
2018-12-03 12:55:00,71.59,71.61,71.53,71.59,41538.0,60.5097,60.5266,60.459,60.5097,41538.0
2018-12-03 13:00:00,71.59,71.7,71.58,71.67,69908.0,60.5097,60.6027,60.5013,60.5774,69908.0
2018-12-03 13:05:00,71.66,71.71,71.6,71.69,30011.0,60.5689,60.6112,60.5182,60.5943,30011.0
2018-12-03 13:10:00,71.7,71.89,71.69,71.89,106950.0,60.6027,60.7633,60.5943,60.7633,106950.0
2018-12-03 13:15:00,71.87,72.0,71.87,71.99,71767.0,60.7464,60.8563,60.7464,60.8478,71767.0
2018-12-03 13:20:00,72.0,72.1,72.0,72.1,80736.0,60.8563,60.9408,60.8563,60.9408,80736.0
2018-12-03 13:25:00,72.11,72.13,71.91,71.95,40313.0,60.9493,60.9662,60.7802,60.814,40313.0
2018-12-03 13:30:00,71.94,71.95,71.79,71.84,55730.0,60.8056,60.814,60.6788,60.721,55730.0
2018-12-03 13:35:00,71.84,72.0,71.81,71.98,47925.0,60.721,60.8563,60.6957,60.8394,47925.0
2018-12-03 13:40:00,71.98,72.01,71.75,71.81,75330.0,60.8394,60.8647,60.645,60.6957,75330.0
2018-12-03 13:45:00,71.81,71.86,71.7,71.7,42072.0,60.6957,60.7379,60.6027,60.6027,42072.0
2018-12-03 13:50:00,71.7,71.83,71.67,71.82,34317.0,60.6027,60.7126,60.5774,60.7041,34317.0
2018-12-03 13:55:00,71.81,71.83,71.72,71.77,31822.0,60.6957,60.7126,60.6196,60.6619,31822.0
2018-12-03 14:00:00,71.77,71.96,71.77,71.84,57584.0,60.6619,60.8225,60.6619,60.721,57584.0
2018-12-03 14:05:00,71.85,71.9,71.64,71.74,42896.0,60.7295,60.7718,60.552,60.6365,42896.0
2018-12-03 14:10:00,71.73,71.8,71.71,71.72,31552.0,60.6281,60.6872,60.6112,60.6196,31552.0
2018-12-03 14:15:00,71.72,71.93,71.72,71.84,49304.0,60.6196,60.7971,60.6196,60.721,49304.0
2018-12-03 14:20:00,71.86,71.94,71.85,71.91,29790.0,60.7379,60.8056,60.7295,60.7802,29790.0
2018-12-03 14:25:00,71.91,72.04,71.88,72.03,80629.0,60.7802,60.8901,60.7549,60.8816,80629.0
2018-12-03 14:30:00,72.04,72.13,72.04,72.09,80871.0,60.8901,60.9662,60.8901,60.9323,80871.0
2018-12-03 14:35:00,72.09,72.12,71.97,71.99,61864.0,60.9323,60.9577,60.8309,60.8478,61864.0
2018-12-03 14:40:00,72.0,72.02,71.88,71.94,58172.0,60.8563,60.8732,60.7549,60.8056,58172.0
2018-12-03 14:45:00,71.95,71.97,71.87,71.93,60151.0,60.814,60.8309,60.7464,60.7971,60151.0
2018-12-03 14:50:00,71.93,72.0,71.89,71.91,59517.0,60.7971,60.8563,60.7633,60.7802,59517.0
2018-12-03 14:55:00,71.91,71.98,71.84,71.98,38616.0,60.7802,60.8394,60.721,60.8394,38616.0
2018-12-03 15:00:00,72.0,72.07,71.88,71.9,93532.0,60.8563,60.9154,60.7549,60.7718,93532.0
2018-12-03 15:05:00,71.89,72.02,71.85,72.01,58741.0,60.7633,60.8732,60.7295,60.8647,58741.0
2018-12-03 15:10:00,72.01,72.22,72.01,72.17,68791.0,60.8647,61.0422,60.8647,61.0,68791.0
2018-12-03 15:15:00,72.18,72.4,72.17,72.37,108866.0,61.0084,61.1944,61.0,61.169,108866.0
2018-12-03 15:20:00,72.38,72.46,72.32,72.45,89256.0,61.1775,61.2451,61.1268,61.2366,89256.0
2018-12-03 15:25:00,72.45,72.48,72.35,72.46,83834.0,61.2366,61.262,61.1521,61.2451,83834.0
2018-12-03 15:30:00,72.47,72.56,72.39,72.53,124260.0,61.2535,61.3296,61.1859,61.3042,124260.0
2018-12-03 15:35:00,72.53,72.55,72.41,72.45,100802.0,61.3042,61.3212,61.2028,61.2366,100802.0
2018-12-03 15:40:00,72.44,72.45,72.21,72.29,112271.0,61.2282,61.2366,61.0338,61.1014,112271.0
2018-12-03 15:45:00,72.29,72.36,72.22,72.34,121754.0,61.1014,61.1606,61.0422,61.1437,121754.0
2018-12-03 15:50:00,72.35,72.38,72.31,72.34,165942.0,61.1521,61.1775,61.1183,61.1437,165942.0
2018-12-03 15:55:00,72.35,72.49,72.34,72.36,320433.0,61.1521,61.2704,61.1437,61.1606,320433.0
2018-12-04 09:30:00,72.08,72.48,71.88,72.0,136518.0,60.9239,61.262,60.7549,60.8563,136518.0
2018-12-04 09:35:00,71.96,72.24,71.49,71.52,89184.0,60.8225,61.0591,60.4252,60.4506,89184.0
2018-12-04 09:40:00,71.53,71.87,71.06,71.07,107726.0,60.459,60.7464,60.0618,60.0702,107726.0
2018-12-04 09:45:00,71.09,71.19,70.75,70.83,134626.0,60.0871,60.1716,59.7997,59.8674,134626.0
2018-12-04 09:50:00,70.84,71.02,70.58,70.78,93496.0,59.8758,60.028,59.6561,59.8251,93496.0
2018-12-04 09:55:00,70.78,70.85,70.6,70.74,95781.0,59.8251,59.8843,59.673,59.7913,95781.0
2018-12-04 10:00:00,70.75,70.82,70.58,70.79,124820.0,59.7997,59.8589,59.6561,59.8336,124820.0
2018-12-04 10:05:00,70.78,70.86,70.58,70.85,97154.0,59.8251,59.8927,59.6561,59.8843,97154.0
2018-12-04 10:10:00,70.86,70.92,70.68,70.68,59942.0,59.8927,59.9434,59.7406,59.7406,59942.0
2018-12-04 10:15:00,70.68,70.68,70.55,70.56,80572.0,59.7406,59.7406,59.6307,59.6392,80572.0
2018-12-04 10:20:00,70.55,70.64,70.5,70.61,66983.0,59.6307,59.7068,59.5884,59.6814,66983.0
2018-12-04 10:25:00,70.62,70.75,70.48,70.62,127183.0,59.6899,59.7997,59.5715,59.6899,127183.0
2018-12-04 10:30:00,70.63,70.75,70.6,70.68,51200.0,59.6983,59.7997,59.673,59.7406,51200.0
2018-12-04 10:35:00,70.69,71.07,70.66,71.06,71257.0,59.749,60.0702,59.7237,60.0618,71257.0
2018-12-04 10:40:00,71.07,71.15,70.9,70.95,73982.0,60.0702,60.1378,59.9265,59.9688,73982.0
2018-12-04 10:45:00,70.94,70.98,70.82,70.93,97129.0,59.9603,59.9941,59.8589,59.9519,97129.0
2018-12-04 10:50:00,70.93,70.99,70.71,70.8,66031.0,59.9519,60.0026,59.7659,59.842,66031.0
2018-12-04 10:55:00,70.81,70.85,70.69,70.72,47702.0,59.8505,59.8843,59.749,59.7744,47702.0
2018-12-04 11:00:00,70.7,70.71,70.55,70.63,59975.0,59.7575,59.7659,59.6307,59.6983,59975.0
2018-12-04 11:05:00,70.66,70.7,70.58,70.65,48953.0,59.7237,59.7575,59.6561,59.7152,48953.0
2018-12-04 11:10:00,70.65,70.7,70.59,70.6,55214.0,59.7152,59.7575,59.6645,59.673,55214.0
2018-12-04 11:15:00,70.59,70.6,70.49,70.52,62771.0,59.6645,59.673,59.58,59.6053,62771.0
2018-12-04 11:20:00,70.53,70.62,70.53,70.56,39397.0,59.6138,59.6899,59.6138,59.6392,39397.0
2018-12-04 11:25:00,70.55,70.57,70.51,70.54,40335.0,59.6307,59.6476,59.5969,59.6222,40335.0
2018-12-04 11:30:00,70.55,70.55,70.16,70.2,111495.0,59.6307,59.6307,59.3011,59.3349,111495.0
2018-12-04 11:35:00,70.21,70.28,70.12,70.16,89609.0,59.3433,59.4025,59.2673,59.3011,89609.0
2018-12-04 11:40:00,70.14,70.29,70.06,70.09,70451.0,59.2842,59.4109,59.2165,59.2419,70451.0
2018-12-04 11:45:00,70.1,70.13,69.96,70.04,93732.0,59.2503,59.2757,59.132,59.1996,93732.0
2018-12-04 11:50:00,70.03,70.14,69.95,70.1,83442.0,59.1912,59.2842,59.1236,59.2503,83442.0
2018-12-04 11:55:00,70.11,70.18,69.82,69.82,118427.0,59.2588,59.318,59.0137,59.0137,118427.0
2018-12-04 12:00:00,69.82,69.84,69.56,69.56,71246.0,59.0137,59.0306,58.7939,58.7939,71246.0
2018-12-04 12:05:00,69.57,69.83,69.41,69.66,173089.0,58.8024,59.0221,58.6671,58.8784,173089.0
2018-12-04 12:10:00,69.65,69.65,69.26,69.26,69844.0,58.87,58.87,58.5404,58.5404,69844.0
2018-12-04 12:15:00,69.25,69.49,69.23,69.48,78912.0,58.5319,58.7348,58.515,58.7263,78912.0
2018-12-04 12:20:00,69.47,69.47,69.22,69.24,73960.0,58.7179,58.7179,58.5065,58.5235,73960.0
2018-12-04 12:25:00,69.22,69.37,69.21,69.22,78904.0,58.5065,58.6333,58.4981,58.5065,78904.0
2018-12-04 12:30:00,69.22,69.36,69.06,69.3,97575.0,58.5065,58.6249,58.3713,58.5742,97575.0
2018-12-04 12:35:00,69.32,69.45,69.26,69.37,55153.0,58.5911,58.701,58.5404,58.6333,55153.0
2018-12-04 12:40:00,69.37,69.45,69.32,69.38,58841.0,58.6333,58.701,58.5911,58.6418,58841.0
2018-12-04 12:45:00,69.38,69.44,69.32,69.37,49206.0,58.6418,58.6925,58.5911,58.6333,49206.0
2018-12-04 12:50:00,69.37,69.39,69.21,69.24,82637.0,58.6333,58.6502,58.4981,58.5235,82637.0
2018-12-04 12:55:00,69.24,69.3,69.22,69.23,91858.0,58.5235,58.5742,58.5065,58.515,91858.0
2018-12-04 13:00:00,69.23,69.25,69.1,69.23,105625.0,58.515,58.5319,58.4051,58.515,105625.0
2018-12-04 13:05:00,69.22,69.37,69.22,69.24,39149.0,58.5065,58.6333,58.5065,58.5235,39149.0
2018-12-04 13:10:00,69.25,69.39,69.2,69.27,44085.0,58.5319,58.6502,58.4896,58.5488,44085.0
2018-12-04 13:15:00,69.27,69.39,69.26,69.29,53723.0,58.5488,58.6502,58.5404,58.5657,53723.0
2018-12-04 13:20:00,69.29,69.29,69.17,69.22,45907.0,58.5657,58.5657,58.4643,58.5065,45907.0
2018-12-04 13:25:00,69.22,69.22,68.83,68.97,95178.0,58.5065,58.5065,58.1769,58.2952,95178.0
2018-12-04 13:30:00,68.95,69.12,68.83,68.85,74178.0,58.2783,58.422,58.1769,58.1938,74178.0
2018-12-04 13:35:00,68.86,68.86,68.56,68.56,57847.0,58.2023,58.2023,57.9487,57.9487,57847.0
2018-12-04 13:40:00,68.58,68.92,68.5,68.92,71869.0,57.9656,58.253,57.898,58.253,71869.0
2018-12-04 13:45:00,68.92,69.14,68.87,69.11,47390.0,58.253,58.4389,58.2107,58.4136,47390.0
2018-12-04 13:50:00,69.07,69.18,69.03,69.1,45509.0,58.3798,58.4727,58.346,58.4051,45509.0
2018-12-04 13:55:00,69.1,69.32,69.09,69.23,103945.0,58.4051,58.5911,58.3967,58.515,103945.0
2018-12-04 14:00:00,69.22,69.33,69.13,69.23,60262.0,58.5065,58.5995,58.4305,58.515,60262.0
2018-12-04 14:05:00,69.21,69.51,69.19,69.5,161013.0,58.4981,58.7517,58.4812,58.7432,161013.0
2018-12-04 14:10:00,69.5,69.62,69.44,69.58,86802.0,58.7432,58.8446,58.6925,58.8108,86802.0
2018-12-04 14:15:00,69.58,69.68,69.52,69.54,71915.0,58.8108,58.8954,58.7601,58.777,71915.0
2018-12-04 14:20:00,69.55,69.56,69.38,69.45,57840.0,58.7855,58.7939,58.6418,58.701,57840.0
2018-12-04 14:25:00,69.44,69.46,69.33,69.4,53118.0,58.6925,58.7094,58.5995,58.6587,53118.0
2018-12-04 14:30:00,69.42,69.76,69.42,69.75,97925.0,58.6756,58.963,58.6756,58.9545,97925.0
2018-12-04 14:35:00,69.74,69.9,69.69,69.85,119431.0,58.9461,59.0813,58.9038,59.039,119431.0
2018-12-04 14:40:00,69.85,69.95,69.66,69.7,118526.0,59.039,59.1236,58.8784,58.9123,118526.0
2018-12-04 14:45:00,69.7,70.08,69.67,70.01,60623.0,58.9123,59.2334,58.8869,59.1743,60623.0
2018-12-04 14:50:00,70.01,70.01,69.68,69.72,50738.0,59.1743,59.1743,58.8954,58.9292,50738.0
2018-12-04 14:55:00,69.73,69.79,69.7,69.75,83658.0,58.9376,58.9883,58.9123,58.9545,83658.0
2018-12-04 15:00:00,69.74,69.75,69.47,69.56,62219.0,58.9461,58.9545,58.7179,58.7939,62219.0
2018-12-04 15:05:00,69.53,69.6,69.38,69.43,49472.0,58.7686,58.8277,58.6418,58.684,49472.0
2018-12-04 15:10:00,69.43,69.48,69.32,69.45,49654.0,58.684,58.7263,58.5911,58.701,49654.0
2018-12-04 15:15:00,69.45,69.52,69.36,69.38,53873.0,58.701,58.7601,58.6249,58.6418,53873.0
2018-12-04 15:20:00,69.39,69.44,69.25,69.28,93973.0,58.6502,58.6925,58.5319,58.5573,93973.0
2018-12-04 15:25:00,69.28,69.39,69.24,69.29,115239.0,58.5573,58.6502,58.5235,58.5657,115239.0
2018-12-04 15:30:00,69.29,69.4,69.26,69.36,135718.0,58.5657,58.6587,58.5404,58.6249,135718.0
2018-12-04 15:35:00,69.35,69.5,69.23,69.29,131055.0,58.6164,58.7432,58.515,58.5657,131055.0
2018-12-04 15:40:00,69.29,69.36,69.21,69.34,143210.0,58.5657,58.6249,58.4981,58.608,143210.0
2018-12-04 15:45:00,69.33,69.41,69.24,69.39,231868.0,58.5995,58.6671,58.5235,58.6502,231868.0
2018-12-04 15:50:00,69.4,69.43,69.16,69.17,227162.0,58.6587,58.684,58.4558,58.4643,227162.0
2018-12-04 15:55:00,69.17,69.4,69.11,69.35,435398.0,58.4643,58.6587,58.4136,58.6164,435398.0
2018-12-06 09:30:00,68.7,69.14,68.42,68.86,176587.0,58.067,58.4389,57.8304,58.2023,176587.0
2018-12-06 09:35:00,68.9,69.13,68.66,69.1,97836.0,58.2361,58.4305,58.0332,58.4051,97836.0
2018-12-06 09:40:00,69.1,69.23,68.96,69.01,89112.0,58.4051,58.515,58.2868,58.3291,89112.0
2018-12-06 09:45:00,68.96,68.96,68.6,68.6,75568.0,58.2868,58.2868,57.9825,57.9825,75568.0
2018-12-06 09:50:00,68.6,68.73,68.05,68.07,84466.0,57.9825,58.0924,57.5176,57.5345,84466.0
2018-12-06 09:55:00,68.08,68.46,68.01,68.36,68475.0,57.543,57.8642,57.4838,57.7797,68475.0
2018-12-06 10:00:00,68.33,68.77,68.29,68.64,74525.0,57.7543,58.1262,57.7205,58.0163,74525.0
2018-12-06 10:05:00,68.63,68.68,68.35,68.56,45187.0,58.0079,58.0501,57.7712,57.9487,45187.0
2018-12-06 10:10:00,68.58,68.7,68.4,68.59,46594.0,57.9656,58.067,57.8135,57.9741,46594.0
2018-12-06 10:15:00,68.63,68.79,68.53,68.56,73229.0,58.0079,58.1431,57.9233,57.9487,73229.0
2018-12-06 10:20:00,68.55,68.7,68.46,68.54,31482.0,57.9402,58.067,57.8642,57.9318,31482.0
2018-12-06 10:25:00,68.53,68.81,68.47,68.73,43844.0,57.9233,58.16,57.8726,58.0924,43844.0
2018-12-06 10:30:00,68.75,68.81,68.53,68.56,60501.0,58.1093,58.16,57.9233,57.9487,60501.0
2018-12-06 10:35:00,68.56,68.67,68.36,68.48,52247.0,57.9487,58.0417,57.7797,57.8811,52247.0
2018-12-06 10:40:00,68.47,68.57,68.3,68.47,43108.0,57.8726,57.9572,57.7289,57.8726,43108.0
2018-12-06 10:45:00,68.48,68.49,68.3,68.36,56473.0,57.8811,57.8895,57.7289,57.7797,56473.0
2018-12-06 10:50:00,68.37,68.55,68.3,68.45,49324.0,57.7881,57.9402,57.7289,57.8557,49324.0
2018-12-06 10:55:00,68.45,68.47,68.14,68.19,43046.0,57.8557,57.8726,57.5937,57.636,43046.0
2018-12-06 11:00:00,68.17,68.23,67.97,68.06,66418.0,57.6191,57.6698,57.45,57.5261,66418.0
2018-12-06 11:05:00,68.06,68.09,67.85,67.88,60224.0,57.5261,57.5514,57.3486,57.3739,60224.0
2018-12-06 11:10:00,67.89,67.99,67.77,67.79,92870.0,57.3824,57.4669,57.281,57.2979,92870.0
2018-12-06 11:15:00,67.79,67.82,67.6,67.81,77585.0,57.2979,57.3232,57.1373,57.3148,77585.0
2018-12-06 11:20:00,67.8,67.81,67.65,67.65,39690.0,57.3063,57.3148,57.1795,57.1795,39690.0
2018-12-06 11:25:00,67.65,67.72,67.35,67.4,81539.0,57.1795,57.2387,56.926,56.9682,81539.0
2018-12-06 11:30:00,67.39,67.63,67.38,67.56,74950.0,56.9598,57.1626,56.9513,57.1035,74950.0
2018-12-06 11:35:00,67.58,67.64,67.56,67.59,96479.0,57.1204,57.1711,57.1035,57.1288,96479.0
2018-12-06 11:40:00,67.59,67.62,67.53,67.56,63149.0,57.1288,57.1542,57.0781,57.1035,63149.0
2018-12-06 11:45:00,67.57,67.77,67.54,67.7,80037.0,57.1119,57.281,57.0866,57.2218,80037.0
2018-12-06 11:50:00,67.7,67.99,67.64,67.92,45823.0,57.2218,57.4669,57.1711,57.4078,45823.0
2018-12-06 11:55:00,67.92,68.04,67.85,68.0,33840.0,57.4078,57.5092,57.3486,57.4754,33840.0
2018-12-06 12:00:00,68.0,68.2,67.96,68.17,33070.0,57.4754,57.6444,57.4416,57.6191,33070.0
2018-12-06 12:05:00,68.16,68.3,68.13,68.22,72147.0,57.6106,57.7289,57.5853,57.6613,72147.0
2018-12-06 12:10:00,68.21,68.28,68.14,68.28,52194.0,57.6529,57.712,57.5937,57.712,52194.0
2018-12-06 12:15:00,68.3,68.44,68.3,68.37,55422.0,57.7289,57.8473,57.7289,57.7881,55422.0
2018-12-06 12:20:00,68.37,68.58,68.34,68.56,36415.0,57.7881,57.9656,57.7628,57.9487,36415.0
2018-12-06 12:25:00,68.55,68.8,68.49,68.72,50678.0,57.9402,58.1516,57.8895,58.0839,50678.0
2018-12-06 12:30:00,68.67,68.79,68.67,68.7,111845.0,58.0417,58.1431,58.0417,58.067,111845.0
2018-12-06 12:35:00,68.71,68.84,68.52,68.55,75888.0,58.0755,58.1854,57.9149,57.9402,75888.0
2018-12-06 12:40:00,68.54,68.62,68.52,68.62,24815.0,57.9318,57.9994,57.9149,57.9994,24815.0
2018-12-06 12:45:00,68.62,68.65,68.55,68.59,37400.0,57.9994,58.0248,57.9402,57.9741,37400.0
2018-12-06 12:50:00,68.57,68.69,68.52,68.66,28768.0,57.9572,58.0586,57.9149,58.0332,28768.0
2018-12-06 12:55:00,68.66,68.7,68.57,68.61,38584.0,58.0332,58.067,57.9572,57.991,38584.0
2018-12-06 13:00:00,68.61,68.62,68.41,68.41,56217.0,57.991,57.9994,57.8219,57.8219,56217.0
2018-12-06 13:05:00,68.42,68.46,68.15,68.18,33383.0,57.8304,57.8642,57.6022,57.6275,33383.0
2018-12-06 13:10:00,68.19,68.25,68.14,68.17,21269.0,57.636,57.6867,57.5937,57.6191,21269.0
2018-12-06 13:15:00,68.16,68.31,68.15,68.27,53790.0,57.6106,57.7374,57.6022,57.7036,53790.0
2018-12-06 13:20:00,68.26,68.4,68.2,68.34,48203.0,57.6951,57.8135,57.6444,57.7628,48203.0
2018-12-06 13:25:00,68.33,68.42,68.28,68.35,41618.0,57.7543,57.8304,57.712,57.7712,41618.0
2018-12-06 13:30:00,68.34,68.34,68.2,68.3,36272.0,57.7628,57.7628,57.6444,57.7289,36272.0
2018-12-06 13:35:00,68.29,68.43,68.26,68.39,36000.0,57.7205,57.8388,57.6951,57.805,36000.0
2018-12-06 13:40:00,68.39,68.64,68.39,68.51,45240.0,57.805,58.0163,57.805,57.9064,45240.0
2018-12-06 13:45:00,68.54,68.73,68.54,68.72,55122.0,57.9318,58.0924,57.9318,58.0839,55122.0
2018-12-06 13:50:00,68.71,68.86,68.64,68.85,36635.0,58.0755,58.2023,58.0163,58.1938,36635.0
2018-12-06 13:55:00,68.82,69.0,68.77,68.99,36612.0,58.1685,58.3206,58.1262,58.3121,36612.0
2018-12-06 14:00:00,68.99,69.17,68.97,68.99,40940.0,58.3121,58.4643,58.2952,58.3121,40940.0
2018-12-06 14:05:00,68.98,68.99,68.78,68.84,36529.0,58.3037,58.3121,58.1346,58.1854,36529.0
2018-12-06 14:10:00,68.83,68.86,68.68,68.81,34751.0,58.1769,58.2023,58.0501,58.16,34751.0
2018-12-06 14:15:00,68.8,68.88,68.6,68.62,30443.0,58.1516,58.2192,57.9825,57.9994,30443.0
2018-12-06 14:20:00,68.65,68.76,68.62,68.66,20560.0,58.0248,58.1177,57.9994,58.0332,20560.0
2018-12-06 14:25:00,68.67,68.96,68.64,68.96,36373.0,58.0417,58.2868,58.0163,58.2868,36373.0
2018-12-06 14:30:00,68.94,68.97,68.75,68.84,30827.0,58.2699,58.2952,58.1093,58.1854,30827.0
2018-12-06 14:35:00,68.86,68.96,68.79,68.85,27872.0,58.2023,58.2868,58.1431,58.1938,27872.0
2018-12-06 14:40:00,68.85,69.01,68.84,68.86,27154.0,58.1938,58.3291,58.1854,58.2023,27154.0
2018-12-06 14:45:00,68.88,68.89,68.68,68.84,34531.0,58.2192,58.2276,58.0501,58.1854,34531.0
2018-12-06 14:50:00,68.83,69.16,68.79,69.11,47858.0,58.1769,58.4558,58.1431,58.4136,47858.0
2018-12-06 14:55:00,69.13,69.18,69.0,69.06,40348.0,58.4305,58.4727,58.3206,58.3713,40348.0
2018-12-06 15:00:00,69.07,69.21,68.96,69.02,42694.0,58.3798,58.4981,58.2868,58.3375,42694.0
2018-12-06 15:05:00,69.01,69.04,68.9,68.98,41048.0,58.3291,58.3544,58.2361,58.3037,41048.0
2018-12-06 15:10:00,68.97,69.1,68.95,69.07,51503.0,58.2952,58.4051,58.2783,58.3798,51503.0
2018-12-06 15:15:00,69.05,69.24,69.02,69.21,43138.0,58.3629,58.5235,58.3375,58.4981,43138.0
2018-12-06 15:20:00,69.19,69.22,69.09,69.22,61765.0,58.4812,58.5065,58.3967,58.5065,61765.0
2018-12-06 15:25:00,69.2,69.31,69.17,69.26,63413.0,58.4896,58.5826,58.4643,58.5404,63413.0
2018-12-06 15:30:00,69.25,69.45,69.18,69.4,64514.0,58.5319,58.701,58.4727,58.6587,64514.0
2018-12-06 15:35:00,69.4,69.48,69.35,69.4,78634.0,58.6587,58.7263,58.6164,58.6587,78634.0
2018-12-06 15:40:00,69.4,69.43,69.24,69.42,83611.0,58.6587,58.684,58.5235,58.6756,83611.0
2018-12-06 15:45:00,69.41,69.54,69.37,69.52,119869.0,58.6671,58.777,58.6333,58.7601,119869.0
2018-12-06 15:50:00,69.52,69.58,69.42,69.51,141998.0,58.7601,58.8108,58.6756,58.7517,141998.0
2018-12-06 15:55:00,69.52,69.6,69.47,69.55,281727.0,58.7601,58.8277,58.7179,58.7855,281727.0
2018-12-07 09:30:00,69.17,69.19,68.73,68.94,123721.0,58.4643,58.4812,58.0924,58.2699,123721.0
2018-12-07 09:35:00,68.94,69.58,68.89,69.39,111122.0,58.2699,58.8108,58.2276,58.6502,111122.0
2018-12-07 09:40:00,69.42,69.87,69.33,69.55,91650.0,58.6756,59.0559,58.5995,58.7855,91650.0
2018-12-07 09:45:00,69.55,69.75,69.38,69.42,90838.0,58.7855,58.9545,58.6418,58.6756,90838.0
2018-12-07 09:50:00,69.41,69.46,69.3,69.34,75402.0,58.6671,58.7094,58.5742,58.608,75402.0
2018-12-07 09:55:00,69.29,69.36,69.14,69.2,54798.0,58.5657,58.6249,58.4389,58.4896,54798.0
2018-12-07 10:00:00,69.2,69.45,69.2,69.26,58005.0,58.4896,58.701,58.4896,58.5404,58005.0
2018-12-07 10:05:00,69.24,69.25,68.96,68.98,70374.0,58.5235,58.5319,58.2868,58.3037,70374.0
2018-12-07 10:10:00,68.96,68.98,68.52,68.6,59074.0,58.2868,58.3037,57.9149,57.9825,59074.0
2018-12-07 10:15:00,68.6,68.6,68.13,68.15,75843.0,57.9825,57.9825,57.5853,57.6022,75843.0
2018-12-07 10:20:00,68.16,68.25,67.85,67.87,126075.0,57.6106,57.6867,57.3486,57.3655,126075.0
2018-12-07 10:25:00,67.88,68.37,67.86,68.31,54546.0,57.3739,57.7881,57.357,57.7374,54546.0
2018-12-07 10:30:00,68.31,68.61,68.31,68.46,45029.0,57.7374,57.991,57.7374,57.8642,45029.0
2018-12-07 10:35:00,68.45,68.52,68.05,68.25,43134.0,57.8557,57.9149,57.5176,57.6867,43134.0
2018-12-07 10:40:00,68.25,68.64,68.13,68.64,35175.0,57.6867,58.0163,57.5853,58.0163,35175.0
2018-12-07 10:45:00,68.63,68.71,68.39,68.43,36128.0,58.0079,58.0755,57.805,57.8388,36128.0
2018-12-07 10:50:00,68.43,68.47,68.28,68.34,22594.0,57.8388,57.8726,57.712,57.7628,22594.0
2018-12-07 10:55:00,68.37,68.47,68.32,68.47,29369.0,57.7881,57.8726,57.7458,57.8726,29369.0
2018-12-07 11:00:00,68.44,68.55,68.16,68.17,32346.0,57.8473,57.9402,57.6106,57.6191,32346.0
2018-12-07 11:05:00,68.15,68.17,68.01,68.1,31694.0,57.6022,57.6191,57.4838,57.5599,31694.0
2018-12-07 11:10:00,68.1,68.19,67.92,67.94,32785.0,57.5599,57.636,57.4078,57.4247,32785.0
2018-12-07 11:15:00,67.95,67.98,67.81,67.83,67730.0,57.4331,57.4585,57.3148,57.3317,67730.0
2018-12-07 11:20:00,67.82,67.82,67.54,67.58,59703.0,57.3232,57.3232,57.0866,57.1204,59703.0
2018-12-07 11:25:00,67.59,67.76,67.53,67.71,36871.0,57.1288,57.2725,57.0781,57.2303,36871.0
2018-12-07 11:30:00,67.69,67.97,67.63,67.85,51979.0,57.2134,57.45,57.1626,57.3486,51979.0
2018-12-07 11:35:00,67.86,67.96,67.79,67.92,37004.0,57.357,57.4416,57.2979,57.4078,37004.0
2018-12-07 11:40:00,67.92,68.11,67.89,68.07,22126.0,57.4078,57.5683,57.3824,57.5345,22126.0
2018-12-07 11:45:00,68.06,68.24,68.03,68.06,41191.0,57.5261,57.6782,57.5007,57.5261,41191.0
2018-12-07 11:50:00,68.05,68.11,67.84,67.85,20813.0,57.5176,57.5683,57.3401,57.3486,20813.0
2018-12-07 11:55:00,67.84,67.87,67.59,67.6,43554.0,57.3401,57.3655,57.1288,57.1373,43554.0
2018-12-07 12:00:00,67.58,67.72,67.55,67.66,43543.0,57.1204,57.2387,57.095,57.188,43543.0
2018-12-07 12:05:00,67.67,67.7,67.57,67.63,31546.0,57.1964,57.2218,57.1119,57.1626,31546.0
2018-12-07 12:10:00,67.61,67.81,67.57,67.58,37918.0,57.1457,57.3148,57.1119,57.1204,37918.0
2018-12-07 12:15:00,67.58,67.58,67.35,67.35,89453.0,57.1204,57.1204,56.926,56.926,89453.0
2018-12-07 12:20:00,67.35,67.57,67.35,67.53,38381.0,56.926,57.1119,56.926,57.0781,38381.0
2018-12-07 12:25:00,67.55,67.62,67.5,67.56,43439.0,57.095,57.1542,57.0528,57.1035,43439.0
2018-12-07 12:30:00,67.55,67.55,67.39,67.39,53288.0,57.095,57.095,56.9598,56.9598,53288.0
2018-12-07 12:35:00,67.4,67.44,67.35,67.4,131483.0,56.9682,57.002,56.926,56.9682,131483.0
2018-12-07 12:40:00,67.41,67.5,67.33,67.48,32282.0,56.9767,57.0528,56.9091,57.0359,32282.0
2018-12-07 12:45:00,67.5,67.67,67.5,67.56,30349.0,57.0528,57.1964,57.0528,57.1035,30349.0
2018-12-07 12:50:00,67.56,67.73,67.56,67.72,32849.0,57.1035,57.2472,57.1035,57.2387,32849.0
2018-12-07 12:55:00,67.71,67.88,67.67,67.82,30690.0,57.2303,57.3739,57.1964,57.3232,30690.0
2018-12-07 13:00:00,67.8,68.05,67.74,68.01,41162.0,57.3063,57.5176,57.2556,57.4838,41162.0
2018-12-07 13:05:00,68.0,68.02,67.75,67.77,55239.0,57.4754,57.4923,57.2641,57.281,55239.0
2018-12-07 13:10:00,67.77,67.84,67.69,67.69,28993.0,57.281,57.3401,57.2134,57.2134,28993.0
2018-12-07 13:15:00,67.67,67.76,67.58,67.58,21882.0,57.1964,57.2725,57.1204,57.1204,21882.0
2018-12-07 13:20:00,67.61,67.84,67.59,67.83,31324.0,57.1457,57.3401,57.1288,57.3317,31324.0
2018-12-07 13:25:00,67.81,67.84,67.66,67.76,31361.0,57.3148,57.3401,57.188,57.2725,31361.0
2018-12-07 13:30:00,67.76,67.79,67.61,67.64,28279.0,57.2725,57.2979,57.1457,57.1711,28279.0
2018-12-07 13:35:00,67.63,67.75,67.6,67.67,14738.0,57.1626,57.2641,57.1373,57.1964,14738.0
2018-12-07 13:40:00,67.71,67.84,67.68,67.8,21129.0,57.2303,57.3401,57.2049,57.3063,21129.0
2018-12-07 13:45:00,67.8,67.89,67.64,67.65,27640.0,57.3063,57.3824,57.1711,57.1795,27640.0
2018-12-07 13:50:00,67.65,67.71,67.61,67.7,18903.0,57.1795,57.2303,57.1457,57.2218,18903.0
2018-12-07 13:55:00,67.68,67.68,67.57,67.61,23221.0,57.2049,57.2049,57.1119,57.1457,23221.0
2018-12-07 14:00:00,67.61,67.61,67.45,67.46,36870.0,57.1457,57.1457,57.0105,57.019,36870.0
2018-12-07 14:05:00,67.47,67.56,67.41,67.46,30655.0,57.0274,57.1035,56.9767,57.019,30655.0
2018-12-07 14:10:00,67.47,67.49,67.37,67.42,31385.0,57.0274,57.0443,56.9429,56.9851,31385.0
2018-12-07 14:15:00,67.4,67.72,67.38,67.72,42891.0,56.9682,57.2387,56.9513,57.2387,42891.0
2018-12-07 14:20:00,67.71,67.85,67.59,67.62,35605.0,57.2303,57.3486,57.1288,57.1542,35605.0
2018-12-07 14:25:00,67.67,67.7,67.52,67.68,31845.0,57.1964,57.2218,57.0697,57.2049,31845.0
2018-12-07 14:30:00,67.71,67.73,67.51,67.59,23022.0,57.2303,57.2472,57.0612,57.1288,23022.0
2018-12-07 14:35:00,67.57,67.6,67.47,67.48,27490.0,57.1119,57.1373,57.0274,57.0359,27490.0
2018-12-07 14:40:00,67.47,67.55,67.42,67.5,36113.0,57.0274,57.095,56.9851,57.0528,36113.0
2018-12-07 14:45:00,67.51,67.72,67.47,67.6,76820.0,57.0612,57.2387,57.0274,57.1373,76820.0
2018-12-07 14:50:00,67.62,67.74,67.52,67.55,54556.0,57.1542,57.2556,57.0697,57.095,54556.0
2018-12-07 14:55:00,67.56,67.63,67.49,67.56,62204.0,57.1035,57.1626,57.0443,57.1035,62204.0
2018-12-07 15:00:00,67.57,67.66,67.5,67.53,79389.0,57.1119,57.188,57.0528,57.0781,79389.0
2018-12-07 15:05:00,67.53,67.72,67.5,67.72,38986.0,57.0781,57.2387,57.0528,57.2387,38986.0
2018-12-07 15:10:00,67.73,67.85,67.67,67.71,44900.0,57.2472,57.3486,57.1964,57.2303,44900.0
2018-12-07 15:15:00,67.68,67.81,67.6,67.73,52079.0,57.2049,57.3148,57.1373,57.2472,52079.0
2018-12-07 15:20:00,67.73,67.8,67.67,67.7,51591.0,57.2472,57.3063,57.1964,57.2218,51591.0
2018-12-07 15:25:00,67.71,67.91,67.67,67.86,85789.0,57.2303,57.3993,57.1964,57.357,85789.0
2018-12-07 15:30:00,67.85,68.09,67.77,68.05,66615.0,57.3486,57.5514,57.281,57.5176,66615.0
2018-12-07 15:35:00,68.05,68.16,67.83,67.83,73777.0,57.5176,57.6106,57.3317,57.3317,73777.0
2018-12-07 15:40:00,67.82,67.97,67.78,67.89,88524.0,57.3232,57.45,57.2894,57.3824,88524.0
2018-12-07 15:45:00,67.9,67.93,67.71,67.72,92640.0,57.3909,57.4162,57.2303,57.2387,92640.0
2018-12-07 15:50:00,67.72,67.93,67.71,67.82,194465.0,57.2387,57.4162,57.2303,57.3232,194465.0
2018-12-07 15:55:00,67.83,67.89,67.78,67.8,247592.0,57.3317,57.3824,57.2894,57.3063,247592.0
2018-12-10 09:30:00,67.76,68.24,67.68,68.03,189593.0,57.2725,57.6782,57.2049,57.5007,189593.0
2018-12-10 09:35:00,68.06,68.2,67.73,67.95,96169.0,57.5261,57.6444,57.2472,57.4331,96169.0
2018-12-10 09:40:00,67.88,67.88,67.4,67.64,95817.0,57.3739,57.3739,56.9682,57.1711,95817.0
2018-12-10 09:45:00,67.6,67.62,67.23,67.29,56022.0,57.1373,57.1542,56.8245,56.8753,56022.0
2018-12-10 09:50:00,67.28,67.36,67.12,67.21,79681.0,56.8668,56.9344,56.7316,56.8076,79681.0
2018-12-10 09:55:00,67.25,67.44,67.19,67.33,67223.0,56.8415,57.002,56.7907,56.9091,67223.0
2018-12-10 10:00:00,67.32,67.32,67.12,67.26,79297.0,56.9006,56.9006,56.7316,56.8499,79297.0
2018-12-10 10:05:00,67.29,67.57,67.29,67.34,76445.0,56.8753,57.1119,56.8753,56.9175,76445.0
2018-12-10 10:10:00,67.35,67.52,67.25,67.52,78385.0,56.926,57.0697,56.8415,57.0697,78385.0
2018-12-10 10:15:00,67.5,67.61,67.38,67.61,53901.0,57.0528,57.1457,56.9513,57.1457,53901.0
2018-12-10 10:20:00,67.61,67.79,67.59,67.72,66091.0,57.1457,57.2979,57.1288,57.2387,66091.0
2018-12-10 10:25:00,67.72,67.74,67.46,67.59,50510.0,57.2387,57.2556,57.019,57.1288,50510.0
2018-12-10 10:30:00,67.58,67.7,67.37,67.41,74338.0,57.1204,57.2218,56.9429,56.9767,74338.0
2018-12-10 10:35:00,67.44,67.54,67.14,67.15,53568.0,57.002,57.0866,56.7485,56.7569,53568.0
2018-12-10 10:40:00,67.15,67.18,67.04,67.1,71761.0,56.7569,56.7823,56.664,56.7147,71761.0
2018-12-10 10:45:00,67.1,67.36,67.04,67.18,78056.0,56.7147,56.9344,56.664,56.7823,78056.0
2018-12-10 10:50:00,67.2,67.22,66.8,66.85,98164.0,56.7992,56.8161,56.4611,56.5034,98164.0
2018-12-10 10:55:00,66.87,67.2,66.87,67.05,51984.0,56.5203,56.7992,56.5203,56.6724,51984.0
2018-12-10 11:00:00,67.05,67.07,66.57,66.76,82800.0,56.6724,56.6893,56.2667,56.4273,82800.0
2018-12-10 11:05:00,66.75,67.06,66.7,66.97,85294.0,56.4188,56.6809,56.3766,56.6048,85294.0
2018-12-10 11:10:00,66.96,67.05,66.86,66.99,77803.0,56.5963,56.6724,56.5118,56.6217,77803.0
2018-12-10 11:15:00,66.96,66.99,66.71,66.87,64426.0,56.5963,56.6217,56.385,56.5203,64426.0
2018-12-10 11:20:00,66.86,67.05,66.75,66.78,56420.0,56.5118,56.6724,56.4188,56.4442,56420.0
2018-12-10 11:25:00,66.79,67.06,66.79,67.05,58118.0,56.4526,56.6809,56.4526,56.6724,58118.0
2018-12-10 11:30:00,67.04,67.2,66.99,67.01,39562.0,56.664,56.7992,56.6217,56.6386,39562.0
2018-12-10 11:35:00,67.03,67.52,67.02,67.41,45415.0,56.6555,57.0697,56.6471,56.9767,45415.0
2018-12-10 11:40:00,67.41,67.41,67.26,67.34,52753.0,56.9767,56.9767,56.8499,56.9175,52753.0
2018-12-10 11:45:00,67.35,67.48,67.26,67.41,62525.0,56.926,57.0359,56.8499,56.9767,62525.0
2018-12-10 11:50:00,67.41,67.48,67.32,67.38,39680.0,56.9767,57.0359,56.9006,56.9513,39680.0
2018-12-10 11:55:00,67.38,67.43,67.12,67.2,56924.0,56.9513,56.9936,56.7316,56.7992,56924.0
2018-12-10 12:00:00,67.2,67.25,67.11,67.2,43099.0,56.7992,56.8415,56.7231,56.7992,43099.0
2018-12-10 12:05:00,67.23,67.37,67.16,67.3,46118.0,56.8245,56.9429,56.7654,56.8837,46118.0
2018-12-10 12:10:00,67.29,67.5,67.2,67.46,28674.0,56.8753,57.0528,56.7992,57.019,28674.0
2018-12-10 12:15:00,67.47,67.49,67.19,67.22,46405.0,57.0274,57.0443,56.7907,56.8161,46405.0
2018-12-10 12:20:00,67.2,67.28,67.16,67.24,42205.0,56.7992,56.8668,56.7654,56.833,42205.0
2018-12-10 12:25:00,67.25,67.38,67.23,67.31,30368.0,56.8415,56.9513,56.8245,56.8922,30368.0
2018-12-10 12:30:00,67.3,67.53,67.3,67.51,38786.0,56.8837,57.0781,56.8837,57.0612,38786.0
2018-12-10 12:35:00,67.51,67.82,67.51,67.74,55551.0,57.0612,57.3232,57.0612,57.2556,55551.0
2018-12-10 12:40:00,67.73,67.84,67.71,67.72,35297.0,57.2472,57.3401,57.2303,57.2387,35297.0
2018-12-10 12:45:00,67.72,67.88,67.59,67.85,50994.0,57.2387,57.3739,57.1288,57.3486,50994.0
2018-12-10 12:50:00,67.86,67.91,67.76,67.9,46922.0,57.357,57.3993,57.2725,57.3909,46922.0
2018-12-10 12:55:00,67.91,67.91,67.67,67.72,34269.0,57.3993,57.3993,57.1964,57.2387,34269.0
2018-12-10 13:00:00,67.72,67.78,67.61,67.61,42513.0,57.2387,57.2894,57.1457,57.1457,42513.0
2018-12-10 13:05:00,67.62,67.75,67.5,67.69,39262.0,57.1542,57.2641,57.0528,57.2134,39262.0
2018-12-10 13:10:00,67.68,67.89,67.61,67.8,42168.0,57.2049,57.3824,57.1457,57.3063,42168.0
2018-12-10 13:15:00,67.77,67.87,67.71,67.85,27859.0,57.281,57.3655,57.2303,57.3486,27859.0
2018-12-10 13:20:00,67.86,67.91,67.6,67.66,28369.0,57.357,57.3993,57.1373,57.188,28369.0
2018-12-10 13:25:00,67.65,67.71,67.61,67.69,34128.0,57.1795,57.2303,57.1457,57.2134,34128.0
2018-12-10 13:30:00,67.68,67.88,67.67,67.88,26678.0,57.2049,57.3739,57.1964,57.3739,26678.0
2018-12-10 13:35:00,67.88,68.02,67.85,67.86,30260.0,57.3739,57.4923,57.3486,57.357,30260.0
2018-12-10 13:40:00,67.85,67.89,67.7,67.72,25526.0,57.3486,57.3824,57.2218,57.2387,25526.0
2018-12-10 13:45:00,67.72,67.95,67.72,67.93,38527.0,57.2387,57.4331,57.2387,57.4162,38527.0
2018-12-10 13:50:00,67.93,68.13,67.93,68.01,41963.0,57.4162,57.5853,57.4162,57.4838,41963.0
2018-12-10 13:55:00,67.97,68.08,67.95,67.97,44938.0,57.45,57.543,57.4331,57.45,44938.0
2018-12-10 14:00:00,67.96,68.09,67.96,68.01,29574.0,57.4416,57.5514,57.4416,57.4838,29574.0
2018-12-10 14:05:00,68.01,68.22,68.01,68.14,43911.0,57.4838,57.6613,57.4838,57.5937,43911.0
2018-12-10 14:10:00,68.14,68.18,68.03,68.05,41590.0,57.5937,57.6275,57.5007,57.5176,41590.0
2018-12-10 14:15:00,68.04,68.08,67.8,67.81,55994.0,57.5092,57.543,57.3063,57.3148,55994.0
2018-12-10 14:20:00,67.84,67.94,67.7,67.91,38934.0,57.3401,57.4247,57.2218,57.3993,38934.0
2018-12-10 14:25:00,67.92,68.04,67.88,67.96,40565.0,57.4078,57.5092,57.3739,57.4416,40565.0
2018-12-10 14:30:00,67.97,68.25,67.94,68.25,46827.0,57.45,57.6867,57.4247,57.6867,46827.0
2018-12-10 14:35:00,68.24,68.3,68.19,68.21,35563.0,57.6782,57.7289,57.636,57.6529,35563.0
2018-12-10 14:40:00,68.19,68.28,68.15,68.26,36739.0,57.636,57.712,57.6022,57.6951,36739.0
2018-12-10 14:45:00,68.29,68.3,68.08,68.13,38865.0,57.7205,57.7289,57.543,57.5853,38865.0
2018-12-10 14:50:00,68.12,68.2,68.07,68.08,33188.0,57.5768,57.6444,57.5345,57.543,33188.0
2018-12-10 14:55:00,68.07,68.21,67.89,67.94,56949.0,57.5345,57.6529,57.3824,57.4247,56949.0
2018-12-10 15:00:00,67.92,68.1,67.9,68.04,49439.0,57.4078,57.5599,57.3909,57.5092,49439.0
2018-12-10 15:05:00,68.02,68.16,68.02,68.15,40956.0,57.4923,57.6106,57.4923,57.6022,40956.0
2018-12-10 15:10:00,68.15,68.18,68.06,68.1,39132.0,57.6022,57.6275,57.5261,57.5599,39132.0
2018-12-10 15:15:00,68.1,68.1,68.0,68.06,42217.0,57.5599,57.5599,57.4754,57.5261,42217.0
2018-12-10 15:20:00,68.08,68.11,68.03,68.07,46728.0,57.543,57.5683,57.5007,57.5345,46728.0
2018-12-10 15:25:00,68.06,68.19,68.05,68.19,54481.0,57.5261,57.636,57.5176,57.636,54481.0
2018-12-10 15:30:00,68.2,68.45,68.2,68.42,83368.0,57.6444,57.8557,57.6444,57.8304,83368.0
2018-12-10 15:35:00,68.42,68.52,68.37,68.45,65885.0,57.8304,57.9149,57.7881,57.8557,65885.0
2018-12-10 15:40:00,68.44,68.47,68.35,68.37,86807.0,57.8473,57.8726,57.7712,57.7881,86807.0
2018-12-10 15:45:00,68.36,68.44,68.29,68.34,124384.0,57.7797,57.8473,57.7205,57.7628,124384.0
2018-12-10 15:50:00,68.33,68.48,68.31,68.45,144423.0,57.7543,57.8811,57.7374,57.8557,144423.0
2018-12-10 15:55:00,68.45,68.53,68.33,68.33,274841.0,57.8557,57.9233,57.7543,57.7543,274841.0
2018-12-11 09:30:00,68.64,68.82,68.22,68.5,154103.0,58.0163,58.1685,57.6613,57.898,154103.0
2018-12-11 09:35:00,68.56,68.65,68.12,68.32,54721.0,57.9487,58.0248,57.5768,57.7458,54721.0
2018-12-11 09:40:00,68.32,68.4,68.05,68.23,71693.0,57.7458,57.8135,57.5176,57.6698,71693.0
2018-12-11 09:45:00,68.25,68.25,67.81,67.86,103485.0,57.6867,57.6867,57.3148,57.357,103485.0
2018-12-11 09:50:00,67.85,67.89,67.58,67.81,119228.0,57.3486,57.3824,57.1204,57.3148,119228.0
2018-12-11 09:55:00,67.78,68.22,67.74,68.03,75889.0,57.2894,57.6613,57.2556,57.5007,75889.0
2018-12-11 10:00:00,68.05,68.4,68.04,68.34,95724.0,57.5176,57.8135,57.5092,57.7628,95724.0
2018-12-11 10:05:00,68.33,68.51,68.24,68.46,54908.0,57.7543,57.9064,57.6782,57.8642,54908.0
2018-12-11 10:10:00,68.47,68.47,68.22,68.28,64104.0,57.8726,57.8726,57.6613,57.712,64104.0
2018-12-11 10:15:00,68.28,68.34,68.2,68.24,49359.0,57.712,57.7628,57.6444,57.6782,49359.0
2018-12-11 10:20:00,68.23,68.5,68.22,68.5,64415.0,57.6698,57.898,57.6613,57.898,64415.0
2018-12-11 10:25:00,68.5,68.54,68.35,68.44,31642.0,57.898,57.9318,57.7712,57.8473,31642.0
2018-12-11 10:30:00,68.42,68.43,68.16,68.2,54381.0,57.8304,57.8388,57.6106,57.6444,54381.0
2018-12-11 10:35:00,68.21,68.21,67.98,68.09,46401.0,57.6529,57.6529,57.4585,57.5514,46401.0
2018-12-11 10:40:00,68.08,68.17,67.9,67.95,41097.0,57.543,57.6191,57.3909,57.4331,41097.0
2018-12-11 10:45:00,67.97,68.05,67.62,67.67,64542.0,57.45,57.5176,57.1542,57.1964,64542.0
2018-12-11 10:50:00,67.66,67.84,67.64,67.69,41098.0,57.188,57.3401,57.1711,57.2134,41098.0
2018-12-11 10:55:00,67.72,67.74,67.58,67.7,45506.0,57.2387,57.2556,57.1204,57.2218,45506.0
2018-12-11 11:00:00,67.72,67.73,67.42,67.54,61006.0,57.2387,57.2472,56.9851,57.0866,61006.0
2018-12-11 11:05:00,67.53,67.68,67.46,67.61,29895.0,57.0781,57.2049,57.019,57.1457,29895.0
2018-12-11 11:10:00,67.62,67.63,67.3,67.33,37061.0,57.1542,57.1626,56.8837,56.9091,37061.0
2018-12-11 11:15:00,67.33,67.37,67.23,67.34,33372.0,56.9091,56.9429,56.8245,56.9175,33372.0
2018-12-11 11:20:00,67.33,67.38,67.21,67.37,27513.0,56.9091,56.9513,56.8076,56.9429,27513.0
2018-12-11 11:25:00,67.38,67.56,67.37,67.47,48773.0,56.9513,57.1035,56.9429,57.0274,48773.0
2018-12-11 11:30:00,67.46,67.48,67.28,67.32,31333.0,57.019,57.0359,56.8668,56.9006,31333.0
2018-12-11 11:35:00,67.31,67.5,67.3,67.47,25314.0,56.8922,57.0528,56.8837,57.0274,25314.0
2018-12-11 11:40:00,67.49,67.5,67.31,67.41,32758.0,57.0443,57.0528,56.8922,56.9767,32758.0
2018-12-11 11:45:00,67.4,67.5,67.32,67.41,28751.0,56.9682,57.0528,56.9006,56.9767,28751.0
2018-12-11 11:50:00,67.41,67.58,67.4,67.58,32755.0,56.9767,57.1204,56.9682,57.1204,32755.0
2018-12-11 11:55:00,67.61,67.74,67.58,67.66,31986.0,57.1457,57.2556,57.1204,57.188,31986.0
2018-12-11 12:00:00,67.68,67.68,67.42,67.45,23578.0,57.2049,57.2049,56.9851,57.0105,23578.0
2018-12-11 12:05:00,67.45,67.45,67.25,67.33,35279.0,57.0105,57.0105,56.8415,56.9091,35279.0
2018-12-11 12:10:00,67.3,67.3,67.15,67.15,32785.0,56.8837,56.8837,56.7569,56.7569,32785.0
2018-12-11 12:15:00,67.15,67.15,66.98,67.03,41758.0,56.7569,56.7569,56.6132,56.6555,41758.0
2018-12-11 12:20:00,67.05,67.18,67.03,67.09,42216.0,56.6724,56.7823,56.6555,56.7062,42216.0
2018-12-11 12:25:00,67.09,67.11,67.02,67.04,39911.0,56.7062,56.7231,56.6471,56.664,39911.0
2018-12-11 12:30:00,67.03,67.04,66.83,66.9,99904.0,56.6555,56.664,56.4865,56.5456,99904.0
2018-12-11 12:35:00,66.9,67.04,66.87,66.91,53462.0,56.5456,56.664,56.5203,56.5541,53462.0
2018-12-11 12:40:00,66.92,67.19,66.91,67.18,48783.0,56.5625,56.7907,56.5541,56.7823,48783.0
2018-12-11 12:45:00,67.2,67.22,67.0,67.04,65844.0,56.7992,56.8161,56.6301,56.664,65844.0
2018-12-11 12:50:00,67.04,67.04,66.82,66.84,99702.0,56.664,56.664,56.478,56.4949,99702.0
2018-12-11 12:55:00,66.84,66.92,66.74,66.77,131993.0,56.4949,56.5625,56.4104,56.4357,131993.0
2018-12-11 13:00:00,66.76,66.76,66.63,66.69,78510.0,56.4273,56.4273,56.3174,56.3681,78510.0
2018-12-11 13:05:00,66.69,66.83,66.65,66.74,45600.0,56.3681,56.4865,56.3343,56.4104,45600.0
2018-12-11 13:10:00,66.74,66.75,66.63,66.67,33177.0,56.4104,56.4188,56.3174,56.3512,33177.0
2018-12-11 13:15:00,66.69,66.99,66.68,66.96,33188.0,56.3681,56.6217,56.3597,56.5963,33188.0
2018-12-11 13:20:00,66.96,67.09,66.88,66.92,51760.0,56.5963,56.7062,56.5287,56.5625,51760.0
2018-12-11 13:25:00,66.92,66.92,66.73,66.73,25083.0,56.5625,56.5625,56.4019,56.4019,25083.0
2018-12-11 13:30:00,66.72,66.73,66.52,66.6,52160.0,56.3935,56.4019,56.2244,56.2921,52160.0
2018-12-11 13:35:00,66.58,66.78,66.57,66.7,24362.0,56.2752,56.4442,56.2667,56.3766,24362.0
2018-12-11 13:40:00,66.7,66.7,66.41,66.46,88806.0,56.3766,56.3766,56.1315,56.1737,88806.0
2018-12-11 13:45:00,66.45,66.52,66.33,66.44,49884.0,56.1653,56.2244,56.0638,56.1568,49884.0
2018-12-11 13:50:00,66.44,66.49,66.16,66.26,101607.0,56.1568,56.1991,55.9202,56.0047,101607.0
2018-12-11 13:55:00,66.24,66.31,66.19,66.19,35118.0,55.9878,56.0469,55.9455,55.9455,35118.0
2018-12-11 14:00:00,66.19,66.43,66.11,66.34,54276.0,55.9455,56.1484,55.8779,56.0723,54276.0
2018-12-11 14:05:00,66.35,66.42,66.2,66.2,60035.0,56.0808,56.1399,55.954,55.954,60035.0
2018-12-11 14:10:00,66.19,66.35,66.07,66.34,105357.0,55.9455,56.0808,55.8441,56.0723,105357.0
2018-12-11 14:15:00,66.34,66.42,66.21,66.37,65282.0,56.0723,56.1399,55.9624,56.0977,65282.0
2018-12-11 14:20:00,66.37,66.52,66.34,66.43,66536.0,56.0977,56.2244,56.0723,56.1484,66536.0
2018-12-11 14:25:00,66.42,66.77,66.4,66.73,56281.0,56.1399,56.4357,56.123,56.4019,56281.0
2018-12-11 14:30:00,66.73,66.85,66.66,66.7,50815.0,56.4019,56.5034,56.3428,56.3766,50815.0
2018-12-11 14:35:00,66.68,66.76,66.56,66.62,47798.0,56.3597,56.4273,56.2582,56.309,47798.0
2018-12-11 14:40:00,66.63,66.87,66.63,66.77,40741.0,56.3174,56.5203,56.3174,56.4357,40741.0
2018-12-11 14:45:00,66.76,66.94,66.75,66.82,61919.0,56.4273,56.5794,56.4188,56.478,61919.0
2018-12-11 14:50:00,66.83,66.95,66.81,66.91,35067.0,56.4865,56.5879,56.4696,56.5541,35067.0
2018-12-11 14:55:00,66.92,66.94,66.82,66.9,44569.0,56.5625,56.5794,56.478,56.5456,44569.0
2018-12-11 15:00:00,66.9,66.94,66.68,66.92,67516.0,56.5456,56.5794,56.3597,56.5625,67516.0
2018-12-11 15:05:00,66.91,66.93,66.74,66.83,53609.0,56.5541,56.571,56.4104,56.4865,53609.0
2018-12-11 15:10:00,66.83,67.14,66.82,67.03,62402.0,56.4865,56.7485,56.478,56.6555,62402.0
2018-12-11 15:15:00,67.03,67.06,66.96,67.03,42985.0,56.6555,56.6809,56.5963,56.6555,42985.0
2018-12-11 15:20:00,67.02,67.05,66.82,66.85,49460.0,56.6471,56.6724,56.478,56.5034,49460.0
2018-12-11 15:25:00,66.85,66.97,66.84,66.92,43523.0,56.5034,56.6048,56.4949,56.5625,43523.0
2018-12-11 15:30:00,66.92,67.06,66.85,66.98,69425.0,56.5625,56.6809,56.5034,56.6132,69425.0
2018-12-11 15:35:00,66.98,66.99,66.81,66.89,85329.0,56.6132,56.6217,56.4696,56.5372,85329.0
2018-12-11 15:40:00,66.89,66.91,66.79,66.87,100844.0,56.5372,56.5541,56.4526,56.5203,100844.0
2018-12-11 15:45:00,66.86,66.94,66.8,66.87,154087.0,56.5118,56.5794,56.4611,56.5203,154087.0
2018-12-11 15:50:00,66.87,66.91,66.75,66.87,127129.0,56.5203,56.5541,56.4188,56.5203,127129.0
2018-12-11 15:55:00,66.87,66.92,66.78,66.8,229055.0,56.5203,56.5625,56.4442,56.4611,229055.0
2018-12-12 09:30:00,67.85,68.32,67.56,67.75,156693.0,57.3486,57.7458,57.1035,57.2641,156693.0
2018-12-12 09:35:00,67.78,68.11,67.76,67.8,53199.0,57.2894,57.5683,57.2725,57.3063,53199.0
2018-12-12 09:40:00,67.74,67.82,67.51,67.71,40164.0,57.2556,57.3232,57.0612,57.2303,40164.0
2018-12-12 09:45:00,67.7,67.98,67.59,67.82,47173.0,57.2218,57.4585,57.1288,57.3232,47173.0
2018-12-12 09:50:00,67.82,67.97,67.53,67.59,45128.0,57.3232,57.45,57.0781,57.1288,45128.0
2018-12-12 09:55:00,67.6,67.64,67.46,67.58,81403.0,57.1373,57.1711,57.019,57.1204,81403.0
2018-12-12 10:00:00,67.58,67.65,67.49,67.56,58084.0,57.1204,57.1795,57.0443,57.1035,58084.0
2018-12-12 10:05:00,67.56,67.69,67.49,67.52,84780.0,57.1035,57.2134,57.0443,57.0697,84780.0
2018-12-12 10:10:00,67.49,67.65,67.42,67.63,49535.0,57.0443,57.1795,56.9851,57.1626,49535.0
2018-12-12 10:15:00,67.64,67.85,67.51,67.82,33933.0,57.1711,57.3486,57.0612,57.3232,33933.0
2018-12-12 10:20:00,67.83,67.9,67.61,67.62,28503.0,57.3317,57.3909,57.1457,57.1542,28503.0
2018-12-12 10:25:00,67.64,67.76,67.54,67.57,30163.0,57.1711,57.2725,57.0866,57.1119,30163.0
2018-12-12 10:30:00,67.59,67.8,67.54,67.71,38025.0,57.1288,57.3063,57.0866,57.2303,38025.0
2018-12-12 10:35:00,67.72,67.75,67.3,67.31,43229.0,57.2387,57.2641,56.8837,56.8922,43229.0
2018-12-12 10:40:00,67.32,67.51,67.25,67.51,50076.0,56.9006,57.0612,56.8415,57.0612,50076.0
2018-12-12 10:45:00,67.5,67.64,67.38,67.63,37386.0,57.0528,57.1711,56.9513,57.1626,37386.0
2018-12-12 10:50:00,67.63,67.77,67.59,67.6,41584.0,57.1626,57.281,57.1288,57.1373,41584.0
2018-12-12 10:55:00,67.6,67.83,67.51,67.73,48645.0,57.1373,57.3317,57.0612,57.2472,48645.0
2018-12-12 11:00:00,67.73,67.9,67.72,67.87,43290.0,57.2472,57.3909,57.2387,57.3655,43290.0
2018-12-12 11:05:00,67.87,67.95,67.66,67.72,44321.0,57.3655,57.4331,57.188,57.2387,44321.0
2018-12-12 11:10:00,67.72,67.72,67.48,67.6,39435.0,57.2387,57.2387,57.0359,57.1373,39435.0
2018-12-12 11:15:00,67.61,67.69,67.53,67.61,84494.0,57.1457,57.2134,57.0781,57.1457,84494.0
2018-12-12 11:20:00,67.62,67.66,67.45,67.56,110386.0,57.1542,57.188,57.0105,57.1035,110386.0
2018-12-12 11:25:00,67.57,67.73,67.52,67.53,44334.0,57.1119,57.2472,57.0697,57.0781,44334.0
2018-12-12 11:30:00,67.54,67.67,67.54,67.61,56985.0,57.0866,57.1964,57.0866,57.1457,56985.0
2018-12-12 11:35:00,67.62,67.79,67.56,67.71,31203.0,57.1542,57.2979,57.1035,57.2303,31203.0
2018-12-12 11:40:00,67.7,67.91,67.68,67.91,34336.0,57.2218,57.3993,57.2049,57.3993,34336.0
2018-12-12 11:45:00,67.91,68.02,67.9,67.98,40291.0,57.3993,57.4923,57.3909,57.4585,40291.0
2018-12-12 11:50:00,67.97,68.1,67.88,67.99,31098.0,57.45,57.5599,57.3739,57.4669,31098.0
2018-12-12 11:55:00,67.98,68.09,67.83,68.09,47123.0,57.4585,57.5514,57.3317,57.5514,47123.0
2018-12-12 12:00:00,68.08,68.27,68.03,68.17,61260.0,57.543,57.7036,57.5007,57.6191,61260.0
2018-12-12 12:05:00,68.16,68.16,68.0,68.12,71820.0,57.6106,57.6106,57.4754,57.5768,71820.0
2018-12-12 12:10:00,68.14,68.22,68.1,68.18,49130.0,57.5937,57.6613,57.5599,57.6275,49130.0
2018-12-12 12:15:00,68.19,68.26,68.15,68.21,40078.0,57.636,57.6951,57.6022,57.6529,40078.0
2018-12-12 12:20:00,68.2,68.22,68.09,68.13,35638.0,57.6444,57.6613,57.5514,57.5853,35638.0
2018-12-12 12:25:00,68.16,68.23,68.14,68.16,52556.0,57.6106,57.6698,57.5937,57.6106,52556.0
2018-12-12 12:30:00,68.18,68.19,68.07,68.1,43600.0,57.6275,57.636,57.5345,57.5599,43600.0
2018-12-12 12:35:00,68.09,68.1,67.82,67.87,53602.0,57.5514,57.5599,57.3232,57.3655,53602.0
2018-12-12 12:40:00,67.87,68.01,67.86,67.97,49461.0,57.3655,57.4838,57.357,57.45,49461.0
2018-12-12 12:45:00,67.99,68.1,67.96,68.04,32289.0,57.4669,57.5599,57.4416,57.5092,32289.0
2018-12-12 12:50:00,68.02,68.13,67.99,68.02,23567.0,57.4923,57.5853,57.4669,57.4923,23567.0
2018-12-12 12:55:00,68.03,68.14,68.03,68.1,25893.0,57.5007,57.5937,57.5007,57.5599,25893.0
2018-12-12 13:00:00,68.11,68.13,68.03,68.09,42272.0,57.5683,57.5853,57.5007,57.5514,42272.0
2018-12-12 13:05:00,68.09,68.2,68.07,68.1,63323.0,57.5514,57.6444,57.5345,57.5599,63323.0
2018-12-12 13:10:00,68.1,68.29,68.09,68.22,26966.0,57.5599,57.7205,57.5514,57.6613,26966.0
2018-12-12 13:15:00,68.23,68.3,68.12,68.12,28632.0,57.6698,57.7289,57.5768,57.5768,28632.0
2018-12-12 13:20:00,68.12,68.15,68.08,68.13,23699.0,57.5768,57.6022,57.543,57.5853,23699.0
2018-12-12 13:25:00,68.13,68.18,68.06,68.16,20451.0,57.5853,57.6275,57.5261,57.6106,20451.0
2018-12-12 13:30:00,68.17,68.24,68.13,68.21,26306.0,57.6191,57.6782,57.5853,57.6529,26306.0
2018-12-12 13:35:00,68.2,68.21,68.1,68.15,24186.0,57.6444,57.6529,57.5599,57.6022,24186.0
2018-12-12 13:40:00,68.15,68.22,68.12,68.13,21282.0,57.6022,57.6613,57.5768,57.5853,21282.0
2018-12-12 13:45:00,68.13,68.14,68.07,68.12,25302.0,57.5853,57.5937,57.5345,57.5768,25302.0
2018-12-12 13:50:00,68.12,68.14,68.04,68.05,32141.0,57.5768,57.5937,57.5092,57.5176,32141.0
2018-12-12 13:55:00,68.05,68.11,67.91,68.09,34879.0,57.5176,57.5683,57.3993,57.5514,34879.0
2018-12-12 14:00:00,68.1,68.11,67.85,67.87,25036.0,57.5599,57.5683,57.3486,57.3655,25036.0
2018-12-12 14:05:00,67.86,67.97,67.85,67.94,46211.0,57.357,57.45,57.3486,57.4247,46211.0
2018-12-12 14:10:00,67.94,67.95,67.8,67.87,57051.0,57.4247,57.4331,57.3063,57.3655,57051.0
2018-12-12 14:15:00,67.86,67.95,67.83,67.93,37307.0,57.357,57.4331,57.3317,57.4162,37307.0
2018-12-12 14:20:00,67.94,67.98,67.83,67.91,38029.0,57.4247,57.4585,57.3317,57.3993,38029.0
2018-12-12 14:25:00,67.93,68.0,67.8,67.86,75412.0,57.4162,57.4754,57.3063,57.357,75412.0
2018-12-12 14:30:00,67.85,67.88,67.62,67.74,38333.0,57.3486,57.3739,57.1542,57.2556,38333.0
2018-12-12 14:35:00,67.75,67.76,67.67,67.71,32064.0,57.2641,57.2725,57.1964,57.2303,32064.0
2018-12-12 14:40:00,67.71,67.73,67.54,67.64,39564.0,57.2303,57.2472,57.0866,57.1711,39564.0
2018-12-12 14:45:00,67.64,67.7,67.56,67.62,29520.0,57.1711,57.2218,57.1035,57.1542,29520.0
2018-12-12 14:50:00,67.61,67.72,67.54,67.7,29861.0,57.1457,57.2387,57.0866,57.2218,29861.0
2018-12-12 14:55:00,67.7,67.89,67.67,67.79,31546.0,57.2218,57.3824,57.1964,57.2979,31546.0
2018-12-12 15:00:00,67.79,67.91,67.72,67.81,35733.0,57.2979,57.3993,57.2387,57.3148,35733.0
2018-12-12 15:05:00,67.82,68.04,67.79,68.01,71908.0,57.3232,57.5092,57.2979,57.4838,71908.0
2018-12-12 15:10:00,68.02,68.05,67.94,67.98,60836.0,57.4923,57.5176,57.4247,57.4585,60836.0
2018-12-12 15:15:00,67.97,67.97,67.79,67.83,32756.0,57.45,57.45,57.2979,57.3317,32756.0
2018-12-12 15:20:00,67.84,67.92,67.83,67.87,27308.0,57.3401,57.4078,57.3317,57.3655,27308.0
2018-12-12 15:25:00,67.87,67.96,67.79,67.82,35952.0,57.3655,57.4416,57.2979,57.3232,35952.0
2018-12-12 15:30:00,67.82,68.01,67.82,67.94,42684.0,57.3232,57.4838,57.3232,57.4247,42684.0
2018-12-12 15:35:00,67.94,68.11,67.94,68.09,49671.0,57.4247,57.5683,57.4247,57.5514,49671.0
2018-12-12 15:40:00,68.1,68.23,68.03,68.03,76757.0,57.5599,57.6698,57.5007,57.5007,76757.0
2018-12-12 15:45:00,68.02,68.02,67.93,68.01,92973.0,57.4923,57.4923,57.4162,57.4838,92973.0
2018-12-12 15:50:00,68.02,68.02,67.91,67.91,155892.0,57.4923,57.4923,57.3993,57.3993,155892.0
2018-12-12 15:55:00,67.92,67.92,67.77,67.8,183420.0,57.4078,57.4078,57.281,57.3063,183420.0
2018-12-13 09:30:00,67.42,68.31,67.42,68.26,161833.0,56.9851,57.7374,56.9851,57.6951,161833.0
2018-12-13 09:35:00,68.28,68.67,68.12,68.41,71949.0,57.712,58.0417,57.5768,57.8219,71949.0
2018-12-13 09:40:00,68.39,68.46,68.18,68.19,50377.0,57.805,57.8642,57.6275,57.636,50377.0
2018-12-13 09:45:00,68.16,68.33,67.87,67.88,36870.0,57.6106,57.7543,57.3655,57.3739,36870.0
2018-12-13 09:50:00,67.87,67.91,67.63,67.67,41849.0,57.3655,57.3993,57.1626,57.1964,41849.0
2018-12-13 09:55:00,67.66,67.89,67.53,67.59,48662.0,57.188,57.3824,57.0781,57.1288,48662.0
2018-12-13 10:00:00,67.6,67.73,67.53,67.61,176086.0,57.1373,57.2472,57.0781,57.1457,176086.0
2018-12-13 10:05:00,67.62,67.67,67.34,67.39,64074.0,57.1542,57.1964,56.9175,56.9598,64074.0
2018-12-13 10:10:00,67.36,67.46,67.2,67.2,53250.0,56.9344,57.019,56.7992,56.7992,53250.0
2018-12-13 10:15:00,67.2,67.27,66.89,67.07,82055.0,56.7992,56.8584,56.5372,56.6893,82055.0
2018-12-13 10:20:00,67.03,67.06,66.63,66.8,205979.0,56.6555,56.6809,56.3174,56.4611,205979.0
2018-12-13 10:25:00,66.83,66.91,66.59,66.67,51148.0,56.4865,56.5541,56.2836,56.3512,51148.0
2018-12-13 10:30:00,66.67,66.67,66.3,66.35,109350.0,56.3512,56.3512,56.0385,56.0808,109350.0
2018-12-13 10:35:00,66.34,66.52,66.15,66.26,89556.0,56.0723,56.2244,55.9117,56.0047,89556.0
2018-12-13 10:40:00,66.26,66.39,66.16,66.28,65407.0,56.0047,56.1146,55.9202,56.0216,65407.0
2018-12-13 10:45:00,66.28,66.49,66.18,66.32,57873.0,56.0216,56.1991,55.9371,56.0554,57873.0
2018-12-13 10:50:00,66.34,66.35,65.96,66.32,133458.0,56.0723,56.0808,55.7511,56.0554,133458.0
2018-12-13 10:55:00,66.35,66.5,66.29,66.45,45938.0,56.0808,56.2075,56.03,56.1653,45938.0
2018-12-13 11:00:00,66.44,66.46,66.11,66.28,61431.0,56.1568,56.1737,55.8779,56.0216,61431.0
2018-12-13 11:05:00,66.3,66.55,66.26,66.5,44526.0,56.0385,56.2498,56.0047,56.2075,44526.0
2018-12-13 11:10:00,66.5,66.63,66.42,66.45,38987.0,56.2075,56.3174,56.1399,56.1653,38987.0
2018-12-13 11:15:00,66.46,66.7,66.45,66.55,56577.0,56.1737,56.3766,56.1653,56.2498,56577.0
2018-12-13 11:20:00,66.55,66.63,66.46,66.51,56276.0,56.2498,56.3174,56.1737,56.216,56276.0
2018-12-13 11:25:00,66.51,66.72,66.5,66.62,54395.0,56.216,56.3935,56.2075,56.309,54395.0
2018-12-13 11:30:00,66.63,66.83,66.57,66.67,44300.0,56.3174,56.4865,56.2667,56.3512,44300.0
2018-12-13 11:35:00,66.65,66.67,66.52,66.56,38460.0,56.3343,56.3512,56.2244,56.2582,38460.0
2018-12-13 11:40:00,66.55,66.76,66.48,66.76,52135.0,56.2498,56.4273,56.1906,56.4273,52135.0
2018-12-13 11:45:00,66.72,66.77,66.57,66.57,19675.0,56.3935,56.4357,56.2667,56.2667,19675.0
2018-12-13 11:50:00,66.57,66.64,66.49,66.53,23829.0,56.2667,56.3259,56.1991,56.2329,23829.0
2018-12-13 11:55:00,66.54,66.77,66.53,66.63,31325.0,56.2413,56.4357,56.2329,56.3174,31325.0
2018-12-13 12:00:00,66.63,66.66,66.43,66.53,29546.0,56.3174,56.3428,56.1484,56.2329,29546.0
2018-12-13 12:05:00,66.52,66.66,66.45,66.52,27960.0,56.2244,56.3428,56.1653,56.2244,27960.0
2018-12-13 12:10:00,66.52,66.55,66.4,66.54,23521.0,56.2244,56.2498,56.123,56.2413,23521.0
2018-12-13 12:15:00,66.51,66.64,66.43,66.64,35283.0,56.216,56.3259,56.1484,56.3259,35283.0
2018-12-13 12:20:00,66.63,66.65,66.53,66.55,25592.0,56.3174,56.3343,56.2329,56.2498,25592.0
2018-12-13 12:25:00,66.54,66.56,66.46,66.46,30778.0,56.2413,56.2582,56.1737,56.1737,30778.0
2018-12-13 12:30:00,66.45,66.53,66.42,66.44,30976.0,56.1653,56.2329,56.1399,56.1568,30976.0
2018-12-13 12:35:00,66.45,66.59,66.41,66.58,28815.0,56.1653,56.2836,56.1315,56.2752,28815.0
2018-12-13 12:40:00,66.56,66.57,66.45,66.45,22571.0,56.2582,56.2667,56.1653,56.1653,22571.0
2018-12-13 12:45:00,66.45,66.54,66.44,66.5,37901.0,56.1653,56.2413,56.1568,56.2075,37901.0
2018-12-13 12:50:00,66.5,66.53,66.38,66.41,43772.0,56.2075,56.2329,56.1061,56.1315,43772.0
2018-12-13 12:55:00,66.4,66.42,66.29,66.41,50967.0,56.123,56.1399,56.03,56.1315,50967.0
2018-12-13 13:00:00,66.41,66.44,66.27,66.32,31423.0,56.1315,56.1568,56.0131,56.0554,31423.0
2018-12-13 13:05:00,66.32,66.48,66.24,66.45,37137.0,56.0554,56.1906,55.9878,56.1653,37137.0
2018-12-13 13:10:00,66.45,66.54,66.43,66.53,37002.0,56.1653,56.2413,56.1484,56.2329,37002.0
2018-12-13 13:15:00,66.53,66.59,66.49,66.5,58941.0,56.2329,56.2836,56.1991,56.2075,58941.0
2018-12-13 13:20:00,66.51,66.61,66.49,66.5,59306.0,56.216,56.3005,56.1991,56.2075,59306.0
2018-12-13 13:25:00,66.51,66.65,66.48,66.62,80521.0,56.216,56.3343,56.1906,56.309,80521.0
2018-12-13 13:30:00,66.63,66.8,66.61,66.76,53003.0,56.3174,56.4611,56.3005,56.4273,53003.0
2018-12-13 13:35:00,66.74,67.0,66.73,66.99,57866.0,56.4104,56.6301,56.4019,56.6217,57866.0
2018-12-13 13:40:00,67.01,67.07,66.67,66.72,49277.0,56.6386,56.6893,56.3512,56.3935,49277.0
2018-12-13 13:45:00,66.73,66.77,66.63,66.64,37366.0,56.4019,56.4357,56.3174,56.3259,37366.0
2018-12-13 13:50:00,66.64,66.68,66.55,66.62,40405.0,56.3259,56.3597,56.2498,56.309,40405.0
2018-12-13 13:55:00,66.61,66.68,66.53,66.56,27857.0,56.3005,56.3597,56.2329,56.2582,27857.0
2018-12-13 14:00:00,66.56,66.65,66.5,66.51,25368.0,56.2582,56.3343,56.2075,56.216,25368.0
2018-12-13 14:05:00,66.52,66.58,66.21,66.22,80163.0,56.2244,56.2752,55.9624,55.9709,80163.0
2018-12-13 14:10:00,66.22,66.35,66.14,66.28,73443.0,55.9709,56.0808,55.9033,56.0216,73443.0
2018-12-13 14:15:00,66.29,66.43,66.27,66.43,52380.0,56.03,56.1484,56.0131,56.1484,52380.0
2018-12-13 14:20:00,66.43,66.47,66.35,66.45,46034.0,56.1484,56.1822,56.0808,56.1653,46034.0
2018-12-13 14:25:00,66.44,66.51,66.35,66.48,63615.0,56.1568,56.216,56.0808,56.1906,63615.0
2018-12-13 14:30:00,66.48,66.49,66.41,66.46,42101.0,56.1906,56.1991,56.1315,56.1737,42101.0
2018-12-13 14:35:00,66.45,66.46,66.35,66.46,53696.0,56.1653,56.1737,56.0808,56.1737,53696.0
2018-12-13 14:40:00,66.47,66.56,66.43,66.43,36184.0,56.1822,56.2582,56.1484,56.1484,36184.0
2018-12-13 14:45:00,66.42,66.44,66.36,66.38,44666.0,56.1399,56.1568,56.0892,56.1061,44666.0
2018-12-13 14:50:00,66.38,66.59,66.37,66.56,47432.0,56.1061,56.2836,56.0977,56.2582,47432.0
2018-12-13 14:55:00,66.55,66.64,66.52,66.52,72521.0,56.2498,56.3259,56.2244,56.2244,72521.0
2018-12-13 15:00:00,66.52,66.54,66.41,66.46,38656.0,56.2244,56.2413,56.1315,56.1737,38656.0
2018-12-13 15:05:00,66.44,66.45,66.3,66.3,36145.0,56.1568,56.1653,56.0385,56.0385,36145.0
2018-12-13 15:10:00,66.3,66.47,66.27,66.45,48634.0,56.0385,56.1822,56.0131,56.1653,48634.0
2018-12-13 15:15:00,66.45,66.54,66.45,66.51,50873.0,56.1653,56.2413,56.1653,56.216,50873.0
2018-12-13 15:20:00,66.51,66.55,66.44,66.48,45625.0,56.216,56.2498,56.1568,56.1906,45625.0
2018-12-13 15:25:00,66.48,66.49,66.37,66.4,51784.0,56.1906,56.1991,56.0977,56.123,51784.0
2018-12-13 15:30:00,66.38,66.54,66.35,66.45,66519.0,56.1061,56.2413,56.0808,56.1653,66519.0
2018-12-13 15:35:00,66.45,66.51,66.42,66.46,108768.0,56.1653,56.216,56.1399,56.1737,108768.0
2018-12-13 15:40:00,66.46,66.69,66.45,66.65,87386.0,56.1737,56.3681,56.1653,56.3343,87386.0
2018-12-13 15:45:00,66.66,66.75,66.62,66.69,135839.0,56.3428,56.4188,56.309,56.3681,135839.0
2018-12-13 15:50:00,66.69,66.7,66.6,66.64,157002.0,56.3681,56.3766,56.2921,56.3259,157002.0
2018-12-13 15:55:00,66.64,66.79,66.6,66.66,288011.0,56.3259,56.4526,56.2921,56.3428,288011.0
2018-12-14 09:30:00,66.2,67.08,66.02,67.0,143970.0,55.954,56.6978,55.8018,56.6301,143970.0
2018-12-14 09:35:00,66.96,67.44,66.93,67.32,86837.0,56.5963,57.002,56.571,56.9006,86837.0
2018-12-14 09:40:00,67.28,67.64,67.15,67.64,71032.0,56.8668,57.1711,56.7569,57.1711,71032.0
2018-12-14 09:45:00,67.64,67.87,67.63,67.65,78695.0,57.1711,57.3655,57.1626,57.1795,78695.0
2018-12-14 09:50:00,67.66,67.81,67.53,67.79,55432.0,57.188,57.3148,57.0781,57.2979,55432.0
2018-12-14 09:55:00,67.8,67.85,67.47,67.59,131695.0,57.3063,57.3486,57.0274,57.1288,131695.0
2018-12-14 10:00:00,67.58,67.85,67.58,67.82,47511.0,57.1204,57.3486,57.1204,57.3232,47511.0
2018-12-14 10:05:00,67.8,67.81,67.47,67.63,59617.0,57.3063,57.3148,57.0274,57.1626,59617.0
2018-12-14 10:10:00,67.64,67.75,67.54,67.75,49336.0,57.1711,57.2641,57.0866,57.2641,49336.0
2018-12-14 10:15:00,67.75,67.92,67.75,67.83,54447.0,57.2641,57.4078,57.2641,57.3317,54447.0
2018-12-14 10:20:00,67.83,67.87,67.71,67.81,45981.0,57.3317,57.3655,57.2303,57.3148,45981.0
2018-12-14 10:25:00,67.81,67.85,67.49,67.49,77991.0,57.3148,57.3486,57.0443,57.0443,77991.0
2018-12-14 10:30:00,67.51,67.51,67.19,67.29,71145.0,57.0612,57.0612,56.7907,56.8753,71145.0
2018-12-14 10:35:00,67.3,67.78,67.29,67.76,66855.0,56.8837,57.2894,56.8753,57.2725,66855.0
2018-12-14 10:40:00,67.76,67.77,67.54,67.58,33431.0,57.2725,57.281,57.0866,57.1204,33431.0
2018-12-14 10:45:00,67.57,67.71,67.56,67.7,34545.0,57.1119,57.2303,57.1035,57.2218,34545.0
2018-12-14 10:50:00,67.69,67.75,67.49,67.74,53254.0,57.2134,57.2641,57.0443,57.2556,53254.0
2018-12-14 10:55:00,67.75,67.75,67.44,67.44,45434.0,57.2641,57.2641,57.002,57.002,45434.0
2018-12-14 11:00:00,67.45,67.64,67.43,67.55,45206.0,57.0105,57.1711,56.9936,57.095,45206.0
2018-12-14 11:05:00,67.58,67.58,67.42,67.49,40097.0,57.1204,57.1204,56.9851,57.0443,40097.0
2018-12-14 11:10:00,67.49,67.49,67.2,67.26,47605.0,57.0443,57.0443,56.7992,56.8499,47605.0
2018-12-14 11:15:00,67.24,67.56,67.22,67.45,37251.0,56.833,57.1035,56.8161,57.0105,37251.0
2018-12-14 11:20:00,67.47,67.51,67.2,67.23,50324.0,57.0274,57.0612,56.7992,56.8245,50324.0
2018-12-14 11:25:00,67.23,67.41,67.16,67.31,88507.0,56.8245,56.9767,56.7654,56.8922,88507.0
2018-12-14 11:30:00,67.31,67.52,67.31,67.45,35182.0,56.8922,57.0697,56.8922,57.0105,35182.0
2018-12-14 11:35:00,67.44,67.46,67.24,67.35,40194.0,57.002,57.019,56.833,56.926,40194.0
2018-12-14 11:40:00,67.36,67.41,67.24,67.24,28467.0,56.9344,56.9767,56.833,56.833,28467.0
2018-12-14 11:45:00,67.22,67.22,67.09,67.09,30398.0,56.8161,56.8161,56.7062,56.7062,30398.0
2018-12-14 11:50:00,67.07,67.08,66.94,67.06,47106.0,56.6893,56.6978,56.5794,56.6809,47106.0
2018-12-14 11:55:00,67.06,67.09,66.96,67.05,39445.0,56.6809,56.7062,56.5963,56.6724,39445.0
2018-12-14 12:00:00,67.05,67.2,67.03,67.04,34848.0,56.6724,56.7992,56.6555,56.664,34848.0
2018-12-14 12:05:00,67.04,67.13,66.98,67.06,32250.0,56.664,56.74,56.6132,56.6809,32250.0
2018-12-14 12:10:00,67.06,67.1,66.98,66.99,28580.0,56.6809,56.7147,56.6132,56.6217,28580.0
2018-12-14 12:15:00,66.99,67.22,66.99,67.18,32491.0,56.6217,56.8161,56.6217,56.7823,32491.0
2018-12-14 12:20:00,67.18,67.28,67.14,67.22,27384.0,56.7823,56.8668,56.7485,56.8161,27384.0
2018-12-14 12:25:00,67.23,67.25,67.12,67.21,27830.0,56.8245,56.8415,56.7316,56.8076,27830.0
2018-12-14 12:30:00,67.21,67.4,67.21,67.26,30600.0,56.8076,56.9682,56.8076,56.8499,30600.0
2018-12-14 12:35:00,67.26,67.28,67.13,67.25,30666.0,56.8499,56.8668,56.74,56.8415,30666.0
2018-12-14 12:40:00,67.24,67.26,67.15,67.23,73175.0,56.833,56.8499,56.7569,56.8245,73175.0
2018-12-14 12:45:00,67.23,67.44,67.17,67.36,177037.0,56.8245,57.002,56.7738,56.9344,177037.0
2018-12-14 12:50:00,67.35,67.52,67.28,67.49,93136.0,56.926,57.0697,56.8668,57.0443,93136.0
2018-12-14 12:55:00,67.5,67.51,67.3,67.35,58691.0,57.0528,57.0612,56.8837,56.926,58691.0
2018-12-14 13:00:00,67.36,67.37,67.26,67.31,53997.0,56.9344,56.9429,56.8499,56.8922,53997.0
2018-12-14 13:05:00,67.31,67.48,67.31,67.46,44918.0,56.8922,57.0359,56.8922,57.019,44918.0
2018-12-14 13:10:00,67.45,67.52,67.39,67.48,61692.0,57.0105,57.0697,56.9598,57.0359,61692.0
2018-12-14 13:15:00,67.49,67.5,67.36,67.37,27857.0,57.0443,57.0528,56.9344,56.9429,27857.0
2018-12-14 13:20:00,67.36,67.4,67.27,67.3,67534.0,56.9344,56.9682,56.8584,56.8837,67534.0
2018-12-14 13:25:00,67.29,67.33,67.25,67.3,31562.0,56.8753,56.9091,56.8415,56.8837,31562.0
2018-12-14 13:30:00,67.3,67.3,67.01,67.03,59450.0,56.8837,56.8837,56.6386,56.6555,59450.0
2018-12-14 13:35:00,67.03,67.08,66.92,67.01,82115.0,56.6555,56.6978,56.5625,56.6386,82115.0
2018-12-14 13:40:00,67.01,67.09,67.0,67.08,42821.0,56.6386,56.7062,56.6301,56.6978,42821.0
2018-12-14 13:45:00,67.08,67.1,66.88,66.92,49756.0,56.6978,56.7147,56.5287,56.5625,49756.0
2018-12-14 13:50:00,66.91,66.97,66.85,66.85,36880.0,56.5541,56.6048,56.5034,56.5034,36880.0
2018-12-14 13:55:00,66.85,66.88,66.77,66.84,40260.0,56.5034,56.5287,56.4357,56.4949,40260.0
2018-12-14 14:00:00,66.85,66.87,66.76,66.79,52276.0,56.5034,56.5203,56.4273,56.4526,52276.0
2018-12-14 14:05:00,66.79,66.86,66.78,66.84,31565.0,56.4526,56.5118,56.4442,56.4949,31565.0
2018-12-14 14:10:00,66.83,66.87,66.72,66.82,41497.0,56.4865,56.5203,56.3935,56.478,41497.0
2018-12-14 14:15:00,66.82,66.93,66.8,66.88,37813.0,56.478,56.571,56.4611,56.5287,37813.0
2018-12-14 14:20:00,66.89,67.03,66.88,66.98,34534.0,56.5372,56.6555,56.5287,56.6132,34534.0
2018-12-14 14:25:00,66.99,67.0,66.81,66.94,70194.0,56.6217,56.6301,56.4696,56.5794,70194.0
2018-12-14 14:30:00,66.94,66.98,66.83,66.88,48383.0,56.5794,56.6132,56.4865,56.5287,48383.0
2018-12-14 14:35:00,66.87,66.88,66.67,66.7,34225.0,56.5203,56.5287,56.3512,56.3766,34225.0
2018-12-14 14:40:00,66.67,66.78,66.59,66.65,31868.0,56.3512,56.4442,56.2836,56.3343,31868.0
2018-12-14 14:45:00,66.66,66.78,66.63,66.74,37062.0,56.3428,56.4442,56.3174,56.4104,37062.0
2018-12-14 14:50:00,66.74,66.8,66.63,66.75,37381.0,56.4104,56.4611,56.3174,56.4188,37381.0
2018-12-14 14:55:00,66.75,67.17,66.73,67.13,84787.0,56.4188,56.7738,56.4019,56.74,84787.0
2018-12-14 15:00:00,67.12,67.25,67.0,67.0,62047.0,56.7316,56.8415,56.6301,56.6301,62047.0
2018-12-14 15:05:00,66.99,67.16,66.99,67.14,50847.0,56.6217,56.7654,56.6217,56.7485,50847.0
2018-12-14 15:10:00,67.14,67.38,67.13,67.17,87960.0,56.7485,56.9513,56.74,56.7738,87960.0
2018-12-14 15:15:00,67.18,67.26,67.13,67.24,67884.0,56.7823,56.8499,56.74,56.833,67884.0
2018-12-14 15:20:00,67.25,67.25,67.14,67.15,70285.0,56.8415,56.8415,56.7485,56.7569,70285.0
2018-12-14 15:25:00,67.15,67.19,67.1,67.11,44125.0,56.7569,56.7907,56.7147,56.7231,44125.0
2018-12-14 15:30:00,67.11,67.17,67.04,67.06,91993.0,56.7231,56.7738,56.664,56.6809,91993.0
2018-12-14 15:35:00,67.06,67.06,66.94,66.97,84517.0,56.6809,56.6809,56.5794,56.6048,84517.0
2018-12-14 15:40:00,66.97,66.98,66.89,66.92,114115.0,56.6048,56.6132,56.5372,56.5625,114115.0
2018-12-14 15:45:00,66.92,66.92,66.78,66.88,158836.0,56.5625,56.5625,56.4442,56.5287,158836.0
2018-12-14 15:50:00,66.88,67.0,66.88,66.99,182676.0,56.5287,56.6301,56.5287,56.6217,182676.0
2018-12-14 15:55:00,66.99,67.21,66.99,67.17,384564.0,56.6217,56.8076,56.6217,56.7738,384564.0
2018-12-17 09:30:00,66.7,66.71,65.92,66.4,195502.0,56.3766,56.385,55.7173,56.123,195502.0
2018-12-17 09:35:00,66.33,66.37,65.79,65.94,96036.0,56.0638,56.0977,55.6074,55.7342,96036.0
2018-12-17 09:40:00,65.98,66.0,65.42,65.7,95052.0,55.768,55.7849,55.2947,55.5314,95052.0
2018-12-17 09:45:00,65.73,65.89,65.69,65.78,70039.0,55.5567,55.6919,55.5229,55.599,70039.0
2018-12-17 09:50:00,65.77,65.83,65.63,65.76,67397.0,55.5905,55.6412,55.4722,55.5821,67397.0
2018-12-17 09:55:00,65.77,65.82,65.58,65.8,106817.0,55.5905,55.6328,55.4299,55.6159,106817.0
2018-12-17 10:00:00,65.74,65.75,65.36,65.5,94842.0,55.5652,55.5736,55.244,55.3623,94842.0
2018-12-17 10:05:00,65.49,65.78,65.43,65.71,69121.0,55.3539,55.599,55.3031,55.5398,69121.0
2018-12-17 10:10:00,65.74,66.06,65.72,65.94,83040.0,55.5652,55.8356,55.5483,55.7342,83040.0
2018-12-17 10:15:00,65.95,66.0,65.54,65.7,106842.0,55.7427,55.7849,55.3961,55.5314,106842.0
2018-12-17 10:20:00,65.71,65.76,65.65,65.67,46768.0,55.5398,55.5821,55.4891,55.506,46768.0
2018-12-17 10:25:00,65.66,65.81,65.59,65.59,51735.0,55.4975,55.6243,55.4384,55.4384,51735.0
2018-12-17 10:30:00,65.57,65.64,65.36,65.46,81537.0,55.4215,55.4806,55.244,55.3285,81537.0
2018-12-17 10:35:00,65.47,65.59,65.38,65.53,85383.0,55.337,55.4384,55.2609,55.3877,85383.0
2018-12-17 10:40:00,65.51,65.87,65.46,65.87,50379.0,55.3708,55.675,55.3285,55.675,50379.0
2018-12-17 10:45:00,65.89,65.89,65.69,65.73,37843.0,55.6919,55.6919,55.5229,55.5567,37843.0
2018-12-17 10:50:00,65.72,65.94,65.64,65.94,47086.0,55.5483,55.7342,55.4806,55.7342,47086.0
2018-12-17 10:55:00,65.95,66.0,65.82,65.91,51187.0,55.7427,55.7849,55.6328,55.7089,51187.0
2018-12-17 11:00:00,65.92,66.03,65.9,65.97,101779.0,55.7173,55.8103,55.7004,55.7596,101779.0
2018-12-17 11:05:00,65.97,66.18,65.97,66.11,54889.0,55.7596,55.9371,55.7596,55.8779,54889.0
2018-12-17 11:10:00,66.12,66.28,66.08,66.18,76579.0,55.8863,56.0216,55.8525,55.9371,76579.0
2018-12-17 11:15:00,66.19,66.22,66.0,66.0,94704.0,55.9455,55.9709,55.7849,55.7849,94704.0
2018-12-17 11:20:00,66.01,66.06,65.93,65.96,37873.0,55.7934,55.8356,55.7258,55.7511,37873.0
2018-12-17 11:25:00,65.97,66.13,65.96,66.0,56373.0,55.7596,55.8948,55.7511,55.7849,56373.0
2018-12-17 11:30:00,66.0,66.15,65.89,65.9,81452.0,55.7849,55.9117,55.6919,55.7004,81452.0
2018-12-17 11:35:00,65.88,66.07,65.83,66.04,44792.0,55.6835,55.8441,55.6412,55.8187,44792.0
2018-12-17 11:40:00,66.03,66.08,65.9,66.07,41726.0,55.8103,55.8525,55.7004,55.8441,41726.0
2018-12-17 11:45:00,66.06,66.12,65.93,66.11,59106.0,55.8356,55.8863,55.7258,55.8779,59106.0
2018-12-17 11:50:00,66.11,66.14,66.02,66.11,53636.0,55.8779,55.9033,55.8018,55.8779,53636.0
2018-12-17 11:55:00,66.11,66.17,66.0,66.15,43826.0,55.8779,55.9286,55.7849,55.9117,43826.0
2018-12-17 12:00:00,66.14,66.29,66.11,66.23,99361.0,55.9033,56.03,55.8779,55.9793,99361.0
2018-12-17 12:05:00,66.21,66.25,66.11,66.13,82633.0,55.9624,55.9962,55.8779,55.8948,82633.0
2018-12-17 12:10:00,66.11,66.12,65.9,65.92,73774.0,55.8779,55.8863,55.7004,55.7173,73774.0
2018-12-17 12:15:00,65.91,65.96,65.79,65.85,58284.0,55.7089,55.7511,55.6074,55.6581,58284.0
2018-12-17 12:20:00,65.84,65.93,65.79,65.81,37086.0,55.6497,55.7258,55.6074,55.6243,37086.0
2018-12-17 12:25:00,65.81,65.81,65.66,65.7,42555.0,55.6243,55.6243,55.4975,55.5314,42555.0
2018-12-17 12:30:00,65.69,65.7,65.47,65.48,75114.0,55.5229,55.5314,55.337,55.3454,75114.0
2018-12-17 12:35:00,65.49,65.66,65.48,65.62,64517.0,55.3539,55.4975,55.3454,55.4637,64517.0
2018-12-17 12:40:00,65.61,65.63,65.38,65.41,75315.0,55.4553,55.4722,55.2609,55.2862,75315.0
2018-12-17 12:45:00,65.41,65.49,65.37,65.46,48386.0,55.2862,55.3539,55.2524,55.3285,48386.0
2018-12-17 12:50:00,65.45,65.48,65.15,65.16,109189.0,55.32,55.3454,55.0665,55.0749,109189.0
2018-12-17 12:55:00,65.17,65.21,65.05,65.1,63874.0,55.0834,55.1172,54.982,55.0242,63874.0
2018-12-17 13:00:00,65.11,65.15,64.87,65.03,176202.0,55.0327,55.0665,54.8298,54.9651,176202.0
2018-12-17 13:05:00,65.02,65.08,64.94,65.01,74856.0,54.9566,55.0073,54.889,54.9481,74856.0
2018-12-17 13:10:00,65.01,65.1,64.92,65.0,76406.0,54.9481,55.0242,54.8721,54.9397,76406.0
2018-12-17 13:15:00,64.99,65.04,64.94,65.0,81590.0,54.9312,54.9735,54.889,54.9397,81590.0
2018-12-17 13:20:00,65.0,65.25,65.0,65.22,58116.0,54.9397,55.151,54.9397,55.1256,58116.0
2018-12-17 13:25:00,65.24,65.26,65.01,65.03,53623.0,55.1425,55.1595,54.9481,54.9651,53623.0
2018-12-17 13:30:00,65.03,65.15,64.82,64.83,67449.0,54.9651,55.0665,54.7876,54.796,67449.0
2018-12-17 13:35:00,64.83,64.86,64.67,64.81,93039.0,54.796,54.8214,54.6608,54.7791,93039.0
2018-12-17 13:40:00,64.8,64.82,64.6,64.65,96072.0,54.7707,54.7876,54.6016,54.6439,96072.0
2018-12-17 13:45:00,64.65,64.66,64.47,64.58,53591.0,54.6439,54.6523,54.4917,54.5847,53591.0
2018-12-17 13:50:00,64.59,64.69,64.5,64.62,101745.0,54.5932,54.6777,54.5171,54.6185,101745.0
2018-12-17 13:55:00,64.63,64.71,64.53,64.53,44053.0,54.627,54.6946,54.5424,54.5424,44053.0
2018-12-17 14:00:00,64.52,64.6,64.41,64.45,76397.0,54.534,54.6016,54.441,54.4748,76397.0
2018-12-17 14:05:00,64.44,64.58,64.41,64.51,76908.0,54.4664,54.5847,54.441,54.5255,76908.0
2018-12-17 14:10:00,64.51,64.51,64.28,64.37,82427.0,54.5255,54.5255,54.3311,54.4072,82427.0
2018-12-17 14:15:00,64.37,64.43,64.31,64.39,57877.0,54.4072,54.4579,54.3565,54.4241,57877.0
2018-12-17 14:20:00,64.4,64.58,64.34,64.49,62921.0,54.4326,54.5847,54.3818,54.5086,62921.0
2018-12-17 14:25:00,64.49,64.51,64.38,64.45,50560.0,54.5086,54.5255,54.4157,54.4748,50560.0
2018-12-17 14:30:00,64.46,64.64,64.43,64.62,62251.0,54.4833,54.6354,54.4579,54.6185,62251.0
2018-12-17 14:35:00,64.63,64.63,64.5,64.51,52623.0,54.627,54.627,54.5171,54.5255,52623.0
2018-12-17 14:40:00,64.52,64.73,64.5,64.58,47268.0,54.534,54.7115,54.5171,54.5847,47268.0
2018-12-17 14:45:00,64.59,64.65,64.55,64.58,48718.0,54.5932,54.6439,54.5593,54.5847,48718.0
2018-12-17 14:50:00,64.58,64.59,64.33,64.37,98463.0,54.5847,54.5932,54.3734,54.4072,98463.0
2018-12-17 14:55:00,64.35,64.5,64.35,64.46,46960.0,54.3903,54.5171,54.3903,54.4833,46960.0
2018-12-17 15:00:00,64.46,64.47,64.34,64.37,116076.0,54.4833,54.4917,54.3818,54.4072,116076.0
2018-12-17 15:05:00,64.37,64.58,64.27,64.28,96822.0,54.4072,54.5847,54.3227,54.3311,96822.0
2018-12-17 15:10:00,64.27,64.39,64.16,64.21,126520.0,54.3227,54.4241,54.2297,54.272,126520.0
2018-12-17 15:15:00,64.21,64.27,64.16,64.22,88008.0,54.272,54.3227,54.2297,54.2804,88008.0
2018-12-17 15:20:00,64.22,64.35,64.12,64.17,81237.0,54.2804,54.3903,54.1959,54.2382,81237.0
2018-12-17 15:25:00,64.17,64.18,64.02,64.05,138232.0,54.2382,54.2466,54.1114,54.1367,138232.0
2018-12-17 15:30:00,64.06,64.08,63.82,63.84,137221.0,54.1452,54.1621,53.9423,53.9592,137221.0
2018-12-17 15:35:00,63.83,64.01,63.76,63.94,100541.0,53.9508,54.1029,53.8916,54.0438,100541.0
2018-12-17 15:40:00,63.93,63.96,63.84,63.94,98617.0,54.0353,54.0607,53.9592,54.0438,98617.0
2018-12-17 15:45:00,63.94,64.08,63.82,63.94,156729.0,54.0438,54.1621,53.9423,54.0438,156729.0
2018-12-17 15:50:00,63.95,64.22,63.95,64.22,152659.0,54.0522,54.2804,54.0522,54.2804,152659.0
2018-12-17 15:55:00,64.23,64.38,64.16,64.31,316282.0,54.2889,54.4157,54.2297,54.3565,316282.0
2018-12-18 09:30:00,64.72,64.87,64.57,64.63,153945.0,54.703,54.8298,54.5762,54.627,153945.0
2018-12-18 09:35:00,64.67,65.14,64.66,65.13,98678.0,54.6608,55.058,54.6523,55.0496,98678.0
2018-12-18 09:40:00,65.14,65.18,64.89,65.09,63663.0,55.058,55.0918,54.8467,55.0158,63663.0
2018-12-18 09:45:00,65.14,65.4,65.07,65.17,64907.0,55.058,55.2778,54.9989,55.0834,64907.0
2018-12-18 09:50:00,65.14,65.34,65.11,65.29,98999.0,55.058,55.2271,55.0327,55.1848,98999.0
2018-12-18 09:55:00,65.32,65.34,64.95,65.16,152859.0,55.2102,55.2271,54.8974,55.0749,152859.0
2018-12-18 10:00:00,65.17,65.19,64.96,64.97,65916.0,55.0834,55.1003,54.9059,54.9143,65916.0
2018-12-18 10:05:00,64.99,65.08,64.89,65.05,66806.0,54.9312,55.0073,54.8467,54.982,66806.0
2018-12-18 10:10:00,65.04,65.05,64.74,64.82,82492.0,54.9735,54.982,54.7199,54.7876,82492.0
2018-12-18 10:15:00,64.79,64.87,64.68,64.74,46510.0,54.7622,54.8298,54.6692,54.7199,46510.0
2018-12-18 10:20:00,64.76,64.77,64.57,64.74,58766.0,54.7368,54.7453,54.5762,54.7199,58766.0
2018-12-18 10:25:00,64.73,64.93,64.68,64.89,48428.0,54.7115,54.8805,54.6692,54.8467,48428.0
2018-12-18 10:30:00,64.92,65.2,64.88,65.09,49158.0,54.8721,55.1087,54.8383,55.0158,49158.0
2018-12-18 10:35:00,65.08,65.14,64.97,65.06,45101.0,55.0073,55.058,54.9143,54.9904,45101.0
2018-12-18 10:40:00,65.06,65.08,64.75,64.76,36688.0,54.9904,55.0073,54.7284,54.7368,36688.0
2018-12-18 10:45:00,64.78,64.83,64.67,64.81,40469.0,54.7537,54.796,54.6608,54.7791,40469.0
2018-12-18 10:50:00,64.8,64.99,64.78,64.85,39838.0,54.7707,54.9312,54.7537,54.8129,39838.0
2018-12-18 10:55:00,64.85,64.98,64.82,64.84,34106.0,54.8129,54.9228,54.7876,54.8045,34106.0
2018-12-18 11:00:00,64.85,65.05,64.83,65.01,60477.0,54.8129,54.982,54.796,54.9481,60477.0
2018-12-18 11:05:00,65.0,65.05,64.9,64.99,46195.0,54.9397,54.982,54.8552,54.9312,46195.0
2018-12-18 11:10:00,64.99,65.13,64.9,65.12,47577.0,54.9312,55.0496,54.8552,55.0411,47577.0
2018-12-18 11:15:00,65.11,65.13,64.92,65.01,61084.0,55.0327,55.0496,54.8721,54.9481,61084.0
2018-12-18 11:20:00,64.99,64.99,64.84,64.9,41211.0,54.9312,54.9312,54.8045,54.8552,41211.0
2018-12-18 11:25:00,64.9,65.03,64.83,65.01,51808.0,54.8552,54.9651,54.796,54.9481,51808.0
2018-12-18 11:30:00,65.03,65.2,65.02,65.18,36461.0,54.9651,55.1087,54.9566,55.0918,36461.0
2018-12-18 11:35:00,65.21,65.31,65.2,65.22,41912.0,55.1172,55.2017,55.1087,55.1256,41912.0
2018-12-18 11:40:00,65.23,65.31,65.1,65.14,38043.0,55.1341,55.2017,55.0242,55.058,38043.0
2018-12-18 11:45:00,65.11,65.28,65.06,65.24,39681.0,55.0327,55.1764,54.9904,55.1425,39681.0
2018-12-18 11:50:00,65.22,65.29,65.03,65.16,54598.0,55.1256,55.1848,54.9651,55.0749,54598.0
2018-12-18 11:55:00,65.15,65.18,65.02,65.12,24181.0,55.0665,55.0918,54.9566,55.0411,24181.0
2018-12-18 12:00:00,65.1,65.21,65.09,65.2,27030.0,55.0242,55.1172,55.0158,55.1087,27030.0
2018-12-18 12:05:00,65.22,65.44,65.2,65.44,36110.0,55.1256,55.3116,55.1087,55.3116,36110.0
2018-12-18 12:10:00,65.44,65.5,65.35,65.37,29837.0,55.3116,55.3623,55.2355,55.2524,29837.0
2018-12-18 12:15:00,65.37,65.55,65.35,65.55,37608.0,55.2524,55.4046,55.2355,55.4046,37608.0
2018-12-18 12:20:00,65.54,65.66,65.48,65.64,24899.0,55.3961,55.4975,55.3454,55.4806,24899.0
2018-12-18 12:25:00,65.65,65.71,65.56,65.59,38653.0,55.4891,55.5398,55.413,55.4384,38653.0
2018-12-18 12:30:00,65.59,65.7,65.55,65.6,35860.0,55.4384,55.5314,55.4046,55.4468,35860.0
2018-12-18 12:35:00,65.61,65.64,65.51,65.54,25809.0,55.4553,55.4806,55.3708,55.3961,25809.0
2018-12-18 12:40:00,65.54,65.62,65.51,65.54,26663.0,55.3961,55.4637,55.3708,55.3961,26663.0
2018-12-18 12:45:00,65.56,65.66,65.46,65.64,37727.0,55.413,55.4975,55.3285,55.4806,37727.0
2018-12-18 12:50:00,65.65,65.68,65.59,65.66,38387.0,55.4891,55.5144,55.4384,55.4975,38387.0
2018-12-18 12:55:00,65.66,65.68,65.58,65.6,28527.0,55.4975,55.5144,55.4299,55.4468,28527.0
2018-12-18 13:00:00,65.59,65.63,65.51,65.51,41407.0,55.4384,55.4722,55.3708,55.3708,41407.0
2018-12-18 13:05:00,65.52,65.58,65.46,65.53,31114.0,55.3792,55.4299,55.3285,55.3877,31114.0
2018-12-18 13:10:00,65.51,65.69,65.51,65.65,29058.0,55.3708,55.5229,55.3708,55.4891,29058.0
2018-12-18 13:15:00,65.63,65.7,65.58,65.66,42331.0,55.4722,55.5314,55.4299,55.4975,42331.0
2018-12-18 13:20:00,65.66,65.78,65.65,65.7,52708.0,55.4975,55.599,55.4891,55.5314,52708.0
2018-12-18 13:25:00,65.71,65.72,65.6,65.67,49423.0,55.5398,55.5483,55.4468,55.506,49423.0
2018-12-18 13:30:00,65.69,65.7,65.56,65.61,58600.0,55.5229,55.5314,55.413,55.4553,58600.0
2018-12-18 13:35:00,65.59,65.6,65.43,65.46,30877.0,55.4384,55.4468,55.3031,55.3285,30877.0
2018-12-18 13:40:00,65.48,65.54,65.45,65.5,26213.0,55.3454,55.3961,55.32,55.3623,26213.0
2018-12-18 13:45:00,65.5,65.68,65.47,65.66,30565.0,55.3623,55.5144,55.337,55.4975,30565.0
2018-12-18 13:50:00,65.65,65.65,65.46,65.48,39161.0,55.4891,55.4891,55.3285,55.3454,39161.0
2018-12-18 13:55:00,65.47,65.48,65.39,65.46,32894.0,55.337,55.3454,55.2693,55.3285,32894.0
2018-12-18 14:00:00,65.46,65.59,65.46,65.58,33140.0,55.3285,55.4384,55.3285,55.4299,33140.0
2018-12-18 14:05:00,65.57,65.68,65.53,65.68,32418.0,55.4215,55.5144,55.3877,55.5144,32418.0
2018-12-18 14:10:00,65.67,65.69,65.54,65.56,27728.0,55.506,55.5229,55.3961,55.413,27728.0
2018-12-18 14:15:00,65.55,65.58,65.44,65.51,31537.0,55.4046,55.4299,55.3116,55.3708,31537.0
2018-12-18 14:20:00,65.52,65.59,65.49,65.53,27557.0,55.3792,55.4384,55.3539,55.3877,27557.0
2018-12-18 14:25:00,65.54,65.66,65.53,65.61,30028.0,55.3961,55.4975,55.3877,55.4553,30028.0
2018-12-18 14:30:00,65.61,65.61,65.43,65.43,47549.0,55.4553,55.4553,55.3031,55.3031,47549.0
2018-12-18 14:35:00,65.42,65.55,65.38,65.49,160834.0,55.2947,55.4046,55.2609,55.3539,160834.0
2018-12-18 14:40:00,65.48,65.51,65.12,65.19,68772.0,55.3454,55.3708,55.0411,55.1003,68772.0
2018-12-18 14:45:00,65.17,65.26,65.12,65.23,59284.0,55.0834,55.1595,55.0411,55.1341,59284.0
2018-12-18 14:50:00,65.23,65.24,65.14,65.2,47006.0,55.1341,55.1425,55.058,55.1087,47006.0
2018-12-18 14:55:00,65.21,65.23,64.98,65.0,59363.0,55.1172,55.1341,54.9228,54.9397,59363.0
2018-12-18 15:00:00,65.01,65.16,64.95,65.08,61537.0,54.9481,55.0749,54.8974,55.0073,61537.0
2018-12-18 15:05:00,65.07,65.18,64.91,65.06,50042.0,54.9989,55.0918,54.8636,54.9904,50042.0
2018-12-18 15:10:00,65.05,65.24,65.03,65.14,49403.0,54.982,55.1425,54.9651,55.058,49403.0
2018-12-18 15:15:00,65.14,65.25,65.08,65.08,47911.0,55.058,55.151,55.0073,55.0073,47911.0
2018-12-18 15:20:00,65.09,65.14,65.01,65.09,53786.0,55.0158,55.058,54.9481,55.0158,53786.0
2018-12-18 15:25:00,65.1,65.1,64.96,65.04,69097.0,55.0242,55.0242,54.9059,54.9735,69097.0
2018-12-18 15:30:00,65.06,65.26,65.06,65.17,64528.0,54.9904,55.1595,54.9904,55.0834,64528.0
2018-12-18 15:35:00,65.18,65.23,65.13,65.18,69546.0,55.0918,55.1341,55.0496,55.0918,69546.0
2018-12-18 15:40:00,65.17,65.32,65.13,65.26,83127.0,55.0834,55.2102,55.0496,55.1595,83127.0
2018-12-18 15:45:00,65.24,65.5,65.23,65.47,104827.0,55.1425,55.3623,55.1341,55.337,104827.0
2018-12-18 15:50:00,65.47,65.48,65.29,65.41,108352.0,55.337,55.3454,55.1848,55.2862,108352.0
2018-12-18 15:55:00,65.41,65.45,65.26,65.39,541995.0,55.2862,55.32,55.1595,55.2693,541995.0
2018-12-19 09:30:00,65.84,65.95,65.5,65.73,137324.0,55.6497,55.7427,55.3623,55.5567,137324.0
2018-12-19 09:35:00,65.7,65.71,65.01,65.01,66828.0,55.5314,55.5398,54.9481,54.9481,66828.0
2018-12-19 09:40:00,65.01,65.17,64.88,64.95,68283.0,54.9481,55.0834,54.8383,54.8974,68283.0
2018-12-19 09:45:00,64.96,65.0,64.74,64.75,82983.0,54.9059,54.9397,54.7199,54.7284,82983.0
2018-12-19 09:50:00,64.74,64.96,64.67,64.96,64395.0,54.7199,54.9059,54.6608,54.9059,64395.0
2018-12-19 09:55:00,64.97,65.15,64.65,64.71,62437.0,54.9143,55.0665,54.6439,54.6946,62437.0
2018-12-19 10:00:00,64.8,64.98,64.8,64.93,40047.0,54.7707,54.9228,54.7707,54.8805,40047.0
2018-12-19 10:05:00,64.91,64.95,64.8,64.87,38700.0,54.8636,54.8974,54.7707,54.8298,38700.0
2018-12-19 10:10:00,64.87,64.95,64.74,64.84,38245.0,54.8298,54.8974,54.7199,54.8045,38245.0
2018-12-19 10:15:00,64.85,64.92,64.78,64.8,30010.0,54.8129,54.8721,54.7537,54.7707,30010.0
2018-12-19 10:20:00,64.81,64.83,64.69,64.77,47334.0,54.7791,54.796,54.6777,54.7453,47334.0
2018-12-19 10:25:00,64.79,64.82,64.62,64.7,53842.0,54.7622,54.7876,54.6185,54.6861,53842.0
2018-12-19 10:30:00,64.71,64.92,64.7,64.85,28822.0,54.6946,54.8721,54.6861,54.8129,28822.0
2018-12-19 10:35:00,64.85,64.86,64.74,64.83,43861.0,54.8129,54.8214,54.7199,54.796,43861.0
2018-12-19 10:40:00,64.81,64.94,64.79,64.79,38677.0,54.7791,54.889,54.7622,54.7622,38677.0
2018-12-19 10:45:00,64.8,64.83,64.7,64.72,34203.0,54.7707,54.796,54.6861,54.703,34203.0
2018-12-19 10:50:00,64.73,64.87,64.72,64.79,35468.0,54.7115,54.8298,54.703,54.7622,35468.0
2018-12-19 10:55:00,64.78,64.95,64.75,64.95,89981.0,54.7537,54.8974,54.7284,54.8974,89981.0
2018-12-19 11:00:00,64.96,64.98,64.7,64.71,42096.0,54.9059,54.9228,54.6861,54.6946,42096.0
2018-12-19 11:05:00,64.73,64.77,64.66,64.69,35758.0,54.7115,54.7453,54.6523,54.6777,35758.0
2018-12-19 11:10:00,64.69,64.69,64.54,64.57,58755.0,54.6777,54.6777,54.5509,54.5762,58755.0
2018-12-19 11:15:00,64.56,64.56,64.39,64.51,59095.0,54.5678,54.5678,54.4241,54.5255,59095.0
2018-12-19 11:20:00,64.51,64.72,64.51,64.72,28963.0,54.5255,54.703,54.5255,54.703,28963.0
2018-12-19 11:25:00,64.71,64.72,64.61,64.61,23194.0,54.6946,54.703,54.6101,54.6101,23194.0
2018-12-19 11:30:00,64.61,64.62,64.45,64.5,33846.0,54.6101,54.6185,54.4748,54.5171,33846.0
2018-12-19 11:35:00,64.51,64.55,64.5,64.54,15367.0,54.5255,54.5593,54.5171,54.5509,15367.0
2018-12-19 11:40:00,64.55,64.56,64.41,64.45,31512.0,54.5593,54.5678,54.441,54.4748,31512.0
2018-12-19 11:45:00,64.46,64.57,64.45,64.55,21621.0,54.4833,54.5762,54.4748,54.5593,21621.0
2018-12-19 11:50:00,64.56,64.7,64.56,64.65,24154.0,54.5678,54.6861,54.5678,54.6439,24154.0
2018-12-19 11:55:00,64.65,64.7,64.61,64.66,30682.0,54.6439,54.6861,54.6101,54.6523,30682.0
2018-12-19 12:00:00,64.67,64.78,64.63,64.77,31802.0,54.6608,54.7537,54.627,54.7453,31802.0
2018-12-19 12:05:00,64.78,64.87,64.75,64.85,24128.0,54.7537,54.8298,54.7284,54.8129,24128.0
2018-12-19 12:10:00,64.84,64.92,64.82,64.86,23374.0,54.8045,54.8721,54.7876,54.8214,23374.0
2018-12-19 12:15:00,64.87,64.88,64.77,64.81,40487.0,54.8298,54.8383,54.7453,54.7791,40487.0
2018-12-19 12:20:00,64.82,64.9,64.8,64.9,23756.0,54.7876,54.8552,54.7707,54.8552,23756.0
2018-12-19 12:25:00,64.91,65.02,64.9,64.96,31146.0,54.8636,54.9566,54.8552,54.9059,31146.0
2018-12-19 12:30:00,64.94,65.0,64.92,64.97,13993.0,54.889,54.9397,54.8721,54.9143,13993.0
2018-12-19 12:35:00,64.99,65.05,64.97,64.97,14163.0,54.9312,54.982,54.9143,54.9143,14163.0
2018-12-19 12:40:00,64.98,64.99,64.92,64.97,16278.0,54.9228,54.9312,54.8721,54.9143,16278.0
2018-12-19 12:45:00,64.97,65.0,64.95,64.97,23621.0,54.9143,54.9397,54.8974,54.9143,23621.0
2018-12-19 12:50:00,64.98,65.11,64.97,65.06,23388.0,54.9228,55.0327,54.9143,54.9904,23388.0
2018-12-19 12:55:00,65.07,65.08,64.97,64.98,19173.0,54.9989,55.0073,54.9143,54.9228,19173.0
2018-12-19 13:00:00,64.97,65.03,64.96,65.03,24348.0,54.9143,54.9651,54.9059,54.9651,24348.0
2018-12-19 13:05:00,65.02,65.05,64.97,64.98,27126.0,54.9566,54.982,54.9143,54.9228,27126.0
2018-12-19 13:10:00,64.99,65.03,64.93,64.93,20536.0,54.9312,54.9651,54.8805,54.8805,20536.0
2018-12-19 13:15:00,64.94,64.96,64.88,64.93,20694.0,54.889,54.9059,54.8383,54.8805,20694.0
2018-12-19 13:20:00,64.93,64.98,64.79,64.86,16699.0,54.8805,54.9228,54.7622,54.8214,16699.0
2018-12-19 13:25:00,64.85,64.93,64.84,64.89,36271.0,54.8129,54.8805,54.8045,54.8467,36271.0
2018-12-19 13:30:00,64.91,64.94,64.83,64.85,34979.0,54.8636,54.889,54.796,54.8129,34979.0
2018-12-19 13:35:00,64.87,64.94,64.83,64.84,29263.0,54.8298,54.889,54.796,54.8045,29263.0
2018-12-19 13:40:00,64.84,64.9,64.77,64.9,31906.0,54.8045,54.8552,54.7453,54.8552,31906.0
2018-12-19 13:45:00,64.9,65.07,64.89,65.06,27171.0,54.8552,54.9989,54.8467,54.9904,27171.0
2018-12-19 13:50:00,65.06,65.07,65.01,65.03,14794.0,54.9904,54.9989,54.9481,54.9651,14794.0
2018-12-19 13:55:00,65.03,65.44,65.03,65.44,32325.0,54.9651,55.3116,54.9651,55.3116,32325.0
2018-12-19 14:00:00,65.5,65.5,64.41,64.53,54951.0,55.3623,55.3623,54.441,54.5424,54951.0
2018-12-19 14:05:00,64.56,64.73,64.2,64.34,61355.0,54.5678,54.7115,54.2635,54.3818,61355.0
2018-12-19 14:10:00,64.35,64.41,63.82,64.14,188604.0,54.3903,54.441,53.9423,54.2128,188604.0
2018-12-19 14:15:00,64.11,64.42,64.0,64.33,95773.0,54.1874,54.4495,54.0945,54.3734,95773.0
2018-12-19 14:20:00,64.32,64.56,64.2,64.53,101920.0,54.3649,54.5678,54.2635,54.5424,101920.0
2018-12-19 14:25:00,64.54,64.65,64.38,64.49,53799.0,54.5509,54.6439,54.4157,54.5086,53799.0
2018-12-19 14:30:00,64.47,64.62,64.39,64.39,98169.0,54.4917,54.6185,54.4241,54.4241,98169.0
2018-12-19 14:35:00,64.38,64.46,64.25,64.46,73457.0,54.4157,54.4833,54.3058,54.4833,73457.0
2018-12-19 14:40:00,64.44,64.44,63.78,63.78,163753.0,54.4664,54.4664,53.9085,53.9085,163753.0
2018-12-19 14:45:00,63.79,64.02,63.77,64.01,112062.0,53.917,54.1114,53.9001,54.1029,112062.0
2018-12-19 14:50:00,63.98,63.99,63.5,63.6,153090.0,54.0776,54.086,53.6719,53.7564,153090.0
2018-12-19 14:55:00,63.59,63.62,63.16,63.35,171594.0,53.7479,53.7733,53.3845,53.5451,171594.0
2018-12-19 15:00:00,63.31,63.31,62.83,62.91,155629.0,53.5113,53.5113,53.1056,53.1732,155629.0
2018-12-19 15:05:00,62.93,63.05,62.65,62.94,168247.0,53.1901,53.2915,52.9534,53.1985,168247.0
2018-12-19 15:10:00,62.92,63.24,62.75,63.2,64802.0,53.1816,53.4521,53.0379,53.4183,64802.0
2018-12-19 15:15:00,63.21,63.23,62.88,63.05,114858.0,53.4267,53.4436,53.1478,53.2915,114858.0
2018-12-19 15:20:00,63.01,63.13,62.75,63.06,116526.0,53.2577,53.3591,53.0379,53.3,116526.0
2018-12-19 15:25:00,63.07,63.09,62.59,62.59,112898.0,53.3084,53.3253,52.9027,52.9027,112898.0
2018-12-19 15:30:00,62.61,62.74,62.51,62.59,195909.0,52.9196,53.0295,52.8351,52.9027,195909.0
2018-12-19 15:35:00,62.6,62.7,62.5,62.67,135009.0,52.9112,52.9957,52.8266,52.9703,135009.0
2018-12-19 15:40:00,62.64,62.64,62.47,62.54,161374.0,52.945,52.945,52.8013,52.8604,161374.0
2018-12-19 15:45:00,62.53,62.83,62.53,62.8,150310.0,52.852,53.1056,52.852,53.0802,150310.0
2018-12-19 15:50:00,62.79,62.94,62.76,62.89,177538.0,53.0717,53.1985,53.0464,53.1563,177538.0
2018-12-19 15:55:00,62.88,62.93,62.76,62.8,400294.0,53.1478,53.1901,53.0464,53.0802,400294.0
2018-12-20 09:30:00,62.65,62.69,62.11,62.63,138183.0,52.9534,52.9872,52.497,52.9365,138183.0
2018-12-20 09:35:00,62.71,62.74,62.22,62.42,93717.0,53.0041,53.0295,52.59,52.759,93717.0
2018-12-20 09:40:00,62.41,62.41,61.95,62.35,81332.0,52.7506,52.7506,52.3618,52.6998,81332.0
2018-12-20 09:45:00,62.35,62.59,62.35,62.47,73541.0,52.6998,52.9027,52.6998,52.8013,73541.0
2018-12-20 09:50:00,62.45,62.54,62.17,62.22,74943.0,52.7844,52.8604,52.5477,52.59,74943.0
2018-12-20 09:55:00,62.18,62.96,62.18,62.96,99606.0,52.5562,53.2154,52.5562,53.2154,99606.0
2018-12-20 10:00:00,62.96,63.11,62.79,62.83,109084.0,53.2154,53.3422,53.0717,53.1056,109084.0
2018-12-20 10:05:00,62.83,63.33,62.82,63.11,60284.0,53.1056,53.5282,53.0971,53.3422,60284.0
2018-12-20 10:10:00,63.09,63.14,62.94,63.12,54035.0,53.3253,53.3676,53.1985,53.3507,54035.0
2018-12-20 10:15:00,63.12,63.19,62.78,62.78,59692.0,53.3507,53.4098,53.0633,53.0633,59692.0
2018-12-20 10:20:00,62.78,62.92,62.67,62.78,47802.0,53.0633,53.1816,52.9703,53.0633,47802.0
2018-12-20 10:25:00,62.79,62.94,62.72,62.79,48748.0,53.0717,53.1985,53.0126,53.0717,48748.0
2018-12-20 10:30:00,62.78,62.93,62.75,62.79,60065.0,53.0633,53.1901,53.0379,53.0717,60065.0
2018-12-20 10:35:00,62.78,62.92,62.67,62.86,53931.0,53.0633,53.1816,52.9703,53.1309,53931.0
2018-12-20 10:40:00,62.86,63.2,62.82,63.16,73318.0,53.1309,53.4183,53.0971,53.3845,73318.0
2018-12-20 10:45:00,63.16,63.21,62.85,62.85,56491.0,53.3845,53.4267,53.1225,53.1225,56491.0
2018-12-20 10:50:00,62.84,62.95,62.72,62.8,63521.0,53.114,53.207,53.0126,53.0802,63521.0
2018-12-20 10:55:00,62.8,62.97,62.74,62.79,75988.0,53.0802,53.2239,53.0295,53.0717,75988.0
2018-12-20 11:00:00,62.78,62.85,62.61,62.82,95951.0,53.0633,53.1225,52.9196,53.0971,95951.0
2018-12-20 11:05:00,62.83,62.9,62.65,62.72,40838.0,53.1056,53.1647,52.9534,53.0126,40838.0
2018-12-20 11:10:00,62.72,62.86,62.67,62.75,45789.0,53.0126,53.1309,52.9703,53.0379,45789.0
2018-12-20 11:15:00,62.75,62.87,62.64,62.82,48927.0,53.0379,53.1394,52.945,53.0971,48927.0
2018-12-20 11:20:00,62.82,62.83,62.62,62.66,64977.0,53.0971,53.1056,52.9281,52.9619,64977.0
2018-12-20 11:25:00,62.66,62.72,62.4,62.56,54856.0,52.9619,53.0126,52.7421,52.8773,54856.0
2018-12-20 11:30:00,62.56,62.63,62.47,62.5,56267.0,52.8773,52.9365,52.8013,52.8266,56267.0
2018-12-20 11:35:00,62.51,62.57,62.33,62.36,71996.0,52.8351,52.8858,52.6829,52.7083,71996.0
2018-12-20 11:40:00,62.38,62.47,62.24,62.27,43170.0,52.7252,52.8013,52.6069,52.6322,43170.0
2018-12-20 11:45:00,62.28,62.36,62.12,62.12,53386.0,52.6407,52.7083,52.5054,52.5054,53386.0
2018-12-20 11:50:00,62.13,62.21,61.98,62.13,75377.0,52.5139,52.5815,52.3871,52.5139,75377.0
2018-12-20 11:55:00,62.14,62.41,61.96,62.07,60331.0,52.5223,52.7506,52.3702,52.4632,60331.0
2018-12-20 12:00:00,62.1,62.32,62.05,62.31,36389.0,52.4885,52.6745,52.4463,52.666,36389.0
2018-12-20 12:05:00,62.25,62.26,62.07,62.11,38763.0,52.6153,52.6238,52.4632,52.497,38763.0
2018-12-20 12:10:00,62.1,62.22,61.89,61.9,39720.0,52.4885,52.59,52.311,52.3195,39720.0
2018-12-20 12:15:00,61.9,62.1,61.81,62.06,52562.0,52.3195,52.4885,52.2434,52.4547,52562.0
2018-12-20 12:20:00,62.06,62.12,61.98,62.07,43793.0,52.4547,52.5054,52.3871,52.4632,43793.0
2018-12-20 12:25:00,62.06,62.21,62.04,62.19,41908.0,52.4547,52.5815,52.4378,52.5646,41908.0
2018-12-20 12:30:00,62.17,62.24,61.95,61.96,50485.0,52.5477,52.6069,52.3618,52.3702,50485.0
2018-12-20 12:35:00,61.98,62.07,61.85,61.89,43831.0,52.3871,52.4632,52.2772,52.311,43831.0
2018-12-20 12:40:00,61.88,62.02,61.76,61.85,43159.0,52.3026,52.4209,52.2012,52.2772,43159.0
2018-12-20 12:45:00,61.85,61.92,61.78,61.82,41158.0,52.2772,52.3364,52.2181,52.2519,41158.0
2018-12-20 12:50:00,61.83,61.96,61.7,61.7,51949.0,52.2603,52.3702,52.1504,52.1504,51949.0
2018-12-20 12:55:00,61.69,61.89,61.6,61.83,38014.0,52.142,52.311,52.0659,52.2603,38014.0
2018-12-20 13:00:00,61.84,61.86,61.64,61.71,38604.0,52.2688,52.2857,52.0997,52.1589,38604.0
2018-12-20 13:05:00,61.7,61.78,61.54,61.54,35715.0,52.1504,52.2181,52.0152,52.0152,35715.0
2018-12-20 13:10:00,61.55,61.69,61.49,61.6,62280.0,52.0237,52.142,51.973,52.0659,62280.0
2018-12-20 13:15:00,61.58,61.62,61.48,61.54,36060.0,52.049,52.0828,51.9645,52.0152,36060.0
2018-12-20 13:20:00,61.52,61.69,61.49,61.59,53788.0,51.9983,52.142,51.973,52.0575,53788.0
2018-12-20 13:25:00,61.6,61.65,61.5,61.52,37960.0,52.0659,52.1082,51.9814,51.9983,37960.0
2018-12-20 13:30:00,61.53,61.56,61.45,61.51,36880.0,52.0068,52.0321,51.9391,51.9899,36880.0
2018-12-20 13:35:00,61.51,61.57,61.35,61.45,42244.0,51.9899,52.0406,51.8546,51.9391,42244.0
2018-12-20 13:40:00,61.43,61.51,61.25,61.5,49153.0,51.9222,51.9899,51.7701,51.9814,49153.0
2018-12-20 13:45:00,61.52,61.57,61.4,61.48,25929.0,51.9983,52.0406,51.8969,51.9645,25929.0
2018-12-20 13:50:00,61.5,61.51,61.33,61.34,30663.0,51.9814,51.9899,51.8377,51.8462,30663.0
2018-12-20 13:55:00,61.32,61.38,61.24,61.27,49408.0,51.8293,51.88,51.7616,51.787,49408.0
2018-12-20 14:00:00,61.27,61.31,60.9,61.04,73566.0,51.787,51.8208,51.4743,51.5926,73566.0
2018-12-20 14:05:00,61.03,61.19,60.9,61.0,44704.0,51.5841,51.7194,51.4743,51.5588,44704.0
2018-12-20 14:10:00,60.99,60.99,60.74,60.93,55556.0,51.5503,51.5503,51.339,51.4996,55556.0
2018-12-20 14:15:00,60.95,61.08,60.79,60.79,66173.0,51.5165,51.6264,51.3813,51.3813,66173.0
2018-12-20 14:20:00,60.8,61.17,60.74,61.1,73247.0,51.3897,51.7025,51.339,51.6433,73247.0
2018-12-20 14:25:00,61.1,61.45,61.1,61.42,81203.0,51.6433,51.9391,51.6433,51.9138,81203.0
2018-12-20 14:30:00,61.4,61.53,61.34,61.49,59055.0,51.8969,52.0068,51.8462,51.973,59055.0
2018-12-20 14:35:00,61.48,61.73,61.45,61.45,73354.0,51.9645,52.1758,51.9391,51.9391,73354.0
2018-12-20 14:40:00,61.46,61.85,61.43,61.82,78361.0,51.9476,52.2772,51.9222,52.2519,78361.0
2018-12-20 14:45:00,61.84,62.16,61.82,62.14,70378.0,52.2688,52.5393,52.2519,52.5223,70378.0
2018-12-20 14:50:00,62.13,62.13,61.81,61.83,55839.0,52.5139,52.5139,52.2434,52.2603,55839.0
2018-12-20 14:55:00,61.82,61.83,61.54,61.69,72463.0,52.2519,52.2603,52.0152,52.142,72463.0
2018-12-20 15:00:00,61.69,61.7,61.41,61.44,94550.0,52.142,52.1504,51.9053,51.9307,94550.0
2018-12-20 15:05:00,61.43,61.8,61.33,61.73,71306.0,51.9222,52.235,51.8377,52.1758,71306.0
2018-12-20 15:10:00,61.73,62.0,61.7,61.95,52394.0,52.1758,52.404,52.1504,52.3618,52394.0
2018-12-20 15:15:00,61.94,61.97,61.8,61.8,49575.0,52.3533,52.3787,52.235,52.235,49575.0
2018-12-20 15:20:00,61.79,62.18,61.74,62.1,59816.0,52.2265,52.5562,52.1843,52.4885,59816.0
2018-12-20 15:25:00,62.1,62.11,61.68,61.68,72232.0,52.4885,52.497,52.1335,52.1335,72232.0
2018-12-20 15:30:00,61.7,62.05,61.69,61.94,81444.0,52.1504,52.4463,52.142,52.3533,81444.0
2018-12-20 15:35:00,61.93,62.09,61.84,62.02,90456.0,52.3449,52.4801,52.2688,52.4209,90456.0
2018-12-20 15:40:00,61.99,62.06,61.76,61.76,136895.0,52.3956,52.4547,52.2012,52.2012,136895.0
2018-12-20 15:45:00,61.76,61.89,61.65,61.7,150660.0,52.2012,52.311,52.1082,52.1504,150660.0
2018-12-20 15:50:00,61.69,61.76,61.62,61.65,216689.0,52.142,52.2012,52.0828,52.1082,216689.0
2018-12-20 15:55:00,61.64,61.8,61.58,61.71,318360.0,52.0997,52.235,52.049,52.1589,318360.0
2018-12-21 09:30:00,61.77,62.75,61.6,62.3,724023.0,52.2096,53.0379,52.0659,52.6576,724023.0
2018-12-21 09:35:00,62.37,62.66,62.21,62.27,77470.0,52.7168,52.9619,52.5815,52.6322,77470.0
2018-12-21 09:40:00,62.33,62.38,61.94,62.02,64038.0,52.6829,52.7252,52.3533,52.4209,64038.0
2018-12-21 09:45:00,62.02,62.27,61.92,62.06,77479.0,52.4209,52.6322,52.3364,52.4547,77479.0
2018-12-21 09:50:00,62.04,62.05,61.71,61.8,64312.0,52.4378,52.4463,52.1589,52.235,64312.0
2018-12-21 09:55:00,61.75,62.17,61.75,62.08,90723.0,52.1927,52.5477,52.1927,52.4716,90723.0
2018-12-21 10:00:00,62.07,62.21,61.95,62.06,33842.0,52.4632,52.5815,52.3618,52.4547,33842.0
2018-12-21 10:05:00,62.08,62.2,62.04,62.18,40265.0,52.4716,52.5731,52.4378,52.5562,40265.0
2018-12-21 10:10:00,62.17,62.84,62.17,62.8,86161.0,52.5477,53.114,52.5477,53.0802,86161.0
2018-12-21 10:15:00,62.82,63.38,62.8,63.32,130843.0,53.0971,53.5704,53.0802,53.5197,130843.0
2018-12-21 10:20:00,63.33,63.51,63.11,63.16,66508.0,53.5282,53.6803,53.3422,53.3845,66508.0
2018-12-21 10:25:00,63.13,63.15,62.75,62.87,42274.0,53.3591,53.376,53.0379,53.1394,42274.0
2018-12-21 10:30:00,62.91,62.92,62.72,62.87,34610.0,53.1732,53.1816,53.0126,53.1394,34610.0
2018-12-21 10:35:00,62.85,62.98,62.77,62.94,51898.0,53.1225,53.2323,53.0548,53.1985,51898.0
2018-12-21 10:40:00,62.93,62.98,62.8,62.91,40617.0,53.1901,53.2323,53.0802,53.1732,40617.0
2018-12-21 10:45:00,62.92,63.21,62.9,63.07,44708.0,53.1816,53.4267,53.1647,53.3084,44708.0
2018-12-21 10:50:00,63.06,63.13,62.87,62.9,49869.0,53.3,53.3591,53.1394,53.1647,49869.0
2018-12-21 10:55:00,62.89,62.92,62.8,62.84,38982.0,53.1563,53.1816,53.0802,53.114,38982.0
2018-12-21 11:00:00,62.85,62.85,62.53,62.53,33980.0,53.1225,53.1225,52.852,52.852,33980.0
2018-12-21 11:05:00,62.53,62.6,62.24,62.29,54185.0,52.852,52.9112,52.6069,52.6491,54185.0
2018-12-21 11:10:00,62.32,62.48,62.23,62.3,42013.0,52.6745,52.8097,52.5984,52.6576,42013.0
2018-12-21 11:15:00,62.3,62.58,62.3,62.52,29929.0,52.6576,52.8942,52.6576,52.8435,29929.0
2018-12-21 11:20:00,62.54,62.67,62.49,62.59,32125.0,52.8604,52.9703,52.8182,52.9027,32125.0
2018-12-21 11:25:00,62.59,62.74,62.44,62.74,45729.0,52.9027,53.0295,52.7759,53.0295,45729.0
2018-12-21 11:30:00,62.76,62.87,62.72,62.77,48872.0,53.0464,53.1394,53.0126,53.0548,48872.0
2018-12-21 11:35:00,62.75,62.85,62.68,62.7,30504.0,53.0379,53.1225,52.9788,52.9957,30504.0
2018-12-21 11:40:00,62.71,62.74,62.56,62.62,51156.0,53.0041,53.0295,52.8773,52.9281,51156.0
2018-12-21 11:45:00,62.6,62.63,62.42,62.43,23744.0,52.9112,52.9365,52.759,52.7675,23744.0
2018-12-21 11:50:00,62.44,62.62,62.4,62.47,21929.0,52.7759,52.9281,52.7421,52.8013,21929.0
2018-12-21 11:55:00,62.49,62.52,62.16,62.24,60015.0,52.8182,52.8435,52.5393,52.6069,60015.0
2018-12-21 12:00:00,62.23,62.31,62.11,62.3,32479.0,52.5984,52.666,52.497,52.6576,32479.0
2018-12-21 12:05:00,62.28,62.29,62.04,62.16,30408.0,52.6407,52.6491,52.4378,52.5393,30408.0
2018-12-21 12:10:00,62.2,62.22,62.05,62.1,34220.0,52.5731,52.59,52.4463,52.4885,34220.0
2018-12-21 12:15:00,62.11,62.19,61.92,61.96,50144.0,52.497,52.5646,52.3364,52.3702,50144.0
2018-12-21 12:20:00,61.96,62.14,61.87,62.06,37525.0,52.3702,52.5223,52.2941,52.4547,37525.0
2018-12-21 12:25:00,62.05,62.05,61.69,61.72,74162.0,52.4463,52.4463,52.142,52.1674,74162.0
2018-12-21 12:30:00,61.71,61.91,61.54,61.82,66629.0,52.1589,52.3279,52.0152,52.2519,66629.0
2018-12-21 12:35:00,61.83,62.0,61.82,61.94,44694.0,52.2603,52.404,52.2519,52.3533,44694.0
2018-12-21 12:40:00,61.95,62.03,61.83,61.93,27659.0,52.3618,52.4294,52.2603,52.3449,27659.0
2018-12-21 12:45:00,61.94,62.16,61.94,61.98,31885.0,52.3533,52.5393,52.3533,52.3871,31885.0
2018-12-21 12:50:00,61.99,62.02,61.73,61.76,37593.0,52.3956,52.4209,52.1758,52.2012,37593.0
2018-12-21 12:55:00,61.75,61.87,61.64,61.74,39710.0,52.1927,52.2941,52.0997,52.1843,39710.0
2018-12-21 13:00:00,61.76,61.86,61.63,61.66,28596.0,52.2012,52.2857,52.0913,52.1166,28596.0
2018-12-21 13:05:00,61.66,61.67,61.48,61.65,35427.0,52.1166,52.1251,51.9645,52.1082,35427.0
2018-12-21 13:10:00,61.64,61.68,61.43,61.57,33426.0,52.0997,52.1335,51.9222,52.0406,33426.0
2018-12-21 13:15:00,61.57,61.66,61.44,61.48,31936.0,52.0406,52.1166,51.9307,51.9645,31936.0
2018-12-21 13:20:00,61.48,61.67,61.44,61.56,42339.0,51.9645,52.1251,51.9307,52.0321,42339.0
2018-12-21 13:25:00,61.58,61.72,61.48,61.5,34845.0,52.049,52.1674,51.9645,51.9814,34845.0
2018-12-21 13:30:00,61.53,61.8,61.46,61.79,37015.0,52.0068,52.235,51.9476,52.2265,37015.0
2018-12-21 13:35:00,61.76,61.77,61.58,61.72,58873.0,52.2012,52.2096,52.049,52.1674,58873.0
2018-12-21 13:40:00,61.69,61.79,61.61,61.76,57487.0,52.142,52.2265,52.0744,52.2012,57487.0
2018-12-21 13:45:00,61.76,61.78,61.47,61.5,60983.0,52.2012,52.2181,51.956,51.9814,60983.0
2018-12-21 13:50:00,61.51,61.6,61.36,61.47,40109.0,51.9899,52.0659,51.8631,51.956,40109.0
2018-12-21 13:55:00,61.47,61.6,61.45,61.55,43344.0,51.956,52.0659,51.9391,52.0237,43344.0
2018-12-21 14:00:00,61.54,61.67,61.44,61.6,35740.0,52.0152,52.1251,51.9307,52.0659,35740.0
2018-12-21 14:05:00,61.59,61.75,61.55,61.71,34819.0,52.0575,52.1927,52.0237,52.1589,34819.0
2018-12-21 14:10:00,61.7,61.78,61.5,61.55,49398.0,52.1504,52.2181,51.9814,52.0237,49398.0
2018-12-21 14:15:00,61.56,61.77,61.52,61.75,37624.0,52.0321,52.2096,51.9983,52.1927,37624.0
2018-12-21 14:20:00,61.75,61.81,61.62,61.65,40256.0,52.1927,52.2434,52.0828,52.1082,40256.0
2018-12-21 14:25:00,61.64,61.67,61.5,61.58,27693.0,52.0997,52.1251,51.9814,52.049,27693.0
2018-12-21 14:30:00,61.58,61.71,61.54,61.57,19060.0,52.049,52.1589,52.0152,52.0406,19060.0
2018-12-21 14:35:00,61.58,61.72,61.57,61.66,35869.0,52.049,52.1674,52.0406,52.1166,35869.0
2018-12-21 14:40:00,61.67,61.72,61.5,61.53,32046.0,52.1251,52.1674,51.9814,52.0068,32046.0
2018-12-21 14:45:00,61.55,61.6,61.51,61.59,36044.0,52.0237,52.0659,51.9899,52.0575,36044.0
2018-12-21 14:50:00,61.59,61.83,61.59,61.62,42043.0,52.0575,52.2603,52.0575,52.0828,42043.0
2018-12-21 14:55:00,61.64,61.68,61.53,61.62,51052.0,52.0997,52.1335,52.0068,52.0828,51052.0
2018-12-21 15:00:00,61.61,61.7,61.57,61.62,52949.0,52.0744,52.1504,52.0406,52.0828,52949.0
2018-12-21 15:05:00,61.62,61.65,61.52,61.58,69998.0,52.0828,52.1082,51.9983,52.049,69998.0
2018-12-21 15:10:00,61.59,61.6,61.43,61.48,70807.0,52.0575,52.0659,51.9222,51.9645,70807.0
2018-12-21 15:15:00,61.47,61.53,61.17,61.2,70845.0,51.956,52.0068,51.7025,51.7278,70845.0
2018-12-21 15:20:00,61.2,61.35,61.19,61.19,72476.0,51.7278,51.8546,51.7194,51.7194,72476.0
2018-12-21 15:25:00,61.2,61.22,60.95,60.96,96073.0,51.7278,51.7447,51.5165,51.525,96073.0
2018-12-21 15:30:00,60.96,61.19,60.96,61.12,96119.0,51.525,51.7194,51.525,51.6602,96119.0
2018-12-21 15:35:00,61.12,61.13,60.81,60.82,107361.0,51.6602,51.6687,51.3982,51.4067,107361.0
2018-12-21 15:40:00,60.81,61.14,60.81,61.1,105936.0,51.3982,51.6771,51.3982,51.6433,105936.0
2018-12-21 15:45:00,61.12,61.29,61.1,61.15,148254.0,51.6602,51.8039,51.6433,51.6856,148254.0
2018-12-21 15:50:00,61.15,61.16,60.98,61.01,131730.0,51.6856,51.694,51.5419,51.5672,131730.0
2018-12-21 15:55:00,61.01,61.17,60.9,61.12,317923.0,51.5672,51.7025,51.4743,51.6602,317923.0
2018-12-24 09:30:00,60.71,61.1,60.15,60.84,234472.0,51.3137,51.6433,50.8403,51.4236,234472.0
2018-12-24 09:35:00,60.94,61.13,60.58,61.03,85170.0,51.5081,51.6687,51.2038,51.5841,85170.0
2018-12-24 09:40:00,61.03,61.12,60.7,60.96,47625.0,51.5841,51.6602,51.3052,51.525,47625.0
2018-12-24 09:45:00,60.9,61.0,60.65,60.87,71307.0,51.4743,51.5588,51.263,51.4489,71307.0
2018-12-24 09:50:00,60.9,61.17,60.85,60.98,48970.0,51.4743,51.7025,51.432,51.5419,48970.0
2018-12-24 09:55:00,61.01,61.05,60.81,60.97,38291.0,51.5672,51.6011,51.3982,51.5334,38291.0
2018-12-24 10:00:00,60.97,61.21,60.92,61.19,43134.0,51.5334,51.7363,51.4912,51.7194,43134.0
2018-12-24 10:05:00,61.19,61.23,60.59,60.97,73559.0,51.7194,51.7532,51.2122,51.5334,73559.0
2018-12-24 10:10:00,60.95,61.66,60.91,61.57,52622.0,51.5165,52.1166,51.4827,52.0406,52622.0
2018-12-24 10:15:00,61.56,61.63,61.28,61.45,61492.0,52.0321,52.0913,51.7955,51.9391,61492.0
2018-12-24 10:20:00,61.45,61.72,61.35,61.6,76191.0,51.9391,52.1674,51.8546,52.0659,76191.0
2018-12-24 10:25:00,61.64,61.89,61.5,61.82,83139.0,52.0997,52.311,51.9814,52.2519,83139.0
2018-12-24 10:30:00,61.82,61.99,61.73,61.81,69758.0,52.2519,52.3956,52.1758,52.2434,69758.0
2018-12-24 10:35:00,61.81,62.03,61.8,61.88,57400.0,52.2434,52.4294,52.235,52.3026,57400.0
2018-12-24 10:40:00,61.89,62.35,61.89,62.02,82541.0,52.311,52.6998,52.311,52.4209,82541.0
2018-12-24 10:45:00,62.03,62.12,61.86,62.07,49304.0,52.4294,52.5054,52.2857,52.4632,49304.0
2018-12-24 10:50:00,62.03,62.08,61.9,61.96,32546.0,52.4294,52.4716,52.3195,52.3702,32546.0
2018-12-24 10:55:00,61.96,62.05,61.86,61.97,44965.0,52.3702,52.4463,52.2857,52.3787,44965.0
2018-12-24 11:00:00,61.98,62.06,61.58,61.58,87419.0,52.3871,52.4547,52.049,52.049,87419.0
2018-12-24 11:05:00,61.6,61.93,61.58,61.89,31777.0,52.0659,52.3449,52.049,52.311,31777.0
2018-12-24 11:10:00,61.85,62.27,61.75,62.22,60251.0,52.2772,52.6322,52.1927,52.59,60251.0
2018-12-24 11:15:00,62.22,62.25,62.02,62.23,62328.0,52.59,52.6153,52.4209,52.5984,62328.0
2018-12-24 11:20:00,62.23,62.33,62.13,62.15,66957.0,52.5984,52.6829,52.5139,52.5308,66957.0
2018-12-24 11:25:00,62.15,62.22,62.07,62.16,50294.0,52.5308,52.59,52.4632,52.5393,50294.0
2018-12-24 11:30:00,62.17,62.34,62.13,62.33,61175.0,52.5477,52.6914,52.5139,52.6829,61175.0
2018-12-24 11:35:00,62.31,62.31,62.16,62.28,84629.0,52.666,52.666,52.5393,52.6407,84629.0
2018-12-24 11:40:00,62.29,62.47,62.29,62.43,43423.0,52.6491,52.8013,52.6491,52.7675,43423.0
2018-12-24 11:45:00,62.43,62.44,62.17,62.23,47483.0,52.7675,52.7759,52.5477,52.5984,47483.0
2018-12-24 11:50:00,62.23,62.57,62.19,62.54,76129.0,52.5984,52.8858,52.5646,52.8604,76129.0
2018-12-24 11:55:00,62.53,62.71,62.47,62.49,63188.0,52.852,53.0041,52.8013,52.8182,63188.0
2018-12-24 12:00:00,62.5,62.69,62.4,62.52,49453.0,52.8266,52.9872,52.7421,52.8435,49453.0
2018-12-24 12:05:00,62.51,62.51,62.32,62.32,47661.0,52.8351,52.8351,52.6745,52.6745,47661.0
2018-12-24 12:10:00,62.33,62.38,62.2,62.25,63613.0,52.6829,52.7252,52.5731,52.6153,63613.0
2018-12-24 12:15:00,62.24,62.3,62.15,62.16,91394.0,52.6069,52.6576,52.5308,52.5393,91394.0
2018-12-24 12:20:00,62.17,62.25,62.04,62.23,104455.0,52.5477,52.6153,52.4378,52.5984,104455.0
2018-12-24 12:25:00,62.23,62.47,62.1,62.16,65385.0,52.5984,52.8013,52.4885,52.5393,65385.0
2018-12-24 12:30:00,62.15,62.32,62.0,62.11,60231.0,52.5308,52.6745,52.404,52.497,60231.0
2018-12-24 12:35:00,62.1,62.13,61.9,61.91,94127.0,52.4885,52.5139,52.3195,52.3279,94127.0
2018-12-24 12:40:00,61.9,62.01,61.81,61.98,70156.0,52.3195,52.4125,52.2434,52.3871,70156.0
2018-12-24 12:45:00,61.95,61.97,61.8,61.89,105960.0,52.3618,52.3787,52.235,52.311,105960.0
2018-12-24 12:50:00,61.88,61.91,61.73,61.76,117878.0,52.3026,52.3279,52.1758,52.2012,117878.0
2018-12-24 12:55:00,61.76,61.76,61.58,61.62,181093.0,52.2012,52.2012,52.049,52.0828,181093.0
2018-12-26 09:30:00,62.4,62.73,62.35,62.4,133993.0,52.7421,53.021,52.6998,52.7421,133993.0
2018-12-26 09:35:00,62.38,62.99,62.37,62.94,104204.0,52.7252,53.2408,52.7168,53.1985,104204.0
2018-12-26 09:40:00,62.92,63.1,62.77,62.77,80909.0,53.1816,53.3338,53.0548,53.0548,80909.0
2018-12-26 09:45:00,62.78,62.82,62.55,62.64,44706.0,53.0633,53.0971,52.8689,52.945,44706.0
2018-12-26 09:50:00,62.64,62.82,62.46,62.62,76997.0,52.945,53.0971,52.7928,52.9281,76997.0
2018-12-26 09:55:00,62.62,62.62,62.16,62.34,68787.0,52.9281,52.9281,52.5393,52.6914,68787.0
2018-12-26 10:00:00,62.37,62.58,62.26,62.31,57507.0,52.7168,52.8942,52.6238,52.666,57507.0
2018-12-26 10:05:00,62.27,62.35,62.0,62.35,114993.0,52.6322,52.6998,52.404,52.6998,114993.0
2018-12-26 10:10:00,62.34,62.39,62.04,62.12,90443.0,52.6914,52.7337,52.4378,52.5054,90443.0
2018-12-26 10:15:00,62.13,62.23,61.99,62.09,57734.0,52.5139,52.5984,52.3956,52.4801,57734.0
2018-12-26 10:20:00,62.1,62.63,62.09,62.59,44416.0,52.4885,52.9365,52.4801,52.9027,44416.0
2018-12-26 10:25:00,62.61,62.74,62.52,62.53,54249.0,52.9196,53.0295,52.8435,52.852,54249.0
2018-12-26 10:30:00,62.55,62.62,62.39,62.44,51686.0,52.8689,52.9281,52.7337,52.7759,51686.0
2018-12-26 10:35:00,62.45,62.5,62.25,62.27,34089.0,52.7844,52.8266,52.6153,52.6322,34089.0
2018-12-26 10:40:00,62.25,62.33,62.17,62.26,27918.0,52.6153,52.6829,52.5477,52.6238,27918.0
2018-12-26 10:45:00,62.25,62.49,62.25,62.42,34297.0,52.6153,52.8182,52.6153,52.759,34297.0
2018-12-26 10:50:00,62.42,62.56,62.15,62.18,56638.0,52.759,52.8773,52.5308,52.5562,56638.0
2018-12-26 10:55:00,62.18,62.43,62.17,62.31,34747.0,52.5562,52.7675,52.5477,52.666,34747.0
2018-12-26 11:00:00,62.32,62.59,62.32,62.56,31761.0,52.6745,52.9027,52.6745,52.8773,31761.0
2018-12-26 11:05:00,62.58,62.69,62.48,62.62,61873.0,52.8942,52.9872,52.8097,52.9281,61873.0
2018-12-26 11:10:00,62.6,62.69,62.49,62.58,103333.0,52.9112,52.9872,52.8182,52.8942,103333.0
2018-12-26 11:15:00,62.56,62.87,62.56,62.82,34390.0,52.8773,53.1394,52.8773,53.0971,34390.0
2018-12-26 11:20:00,62.83,62.83,62.61,62.67,44237.0,53.1056,53.1056,52.9196,52.9703,44237.0
2018-12-26 11:25:00,62.67,63.01,62.63,62.92,59699.0,52.9703,53.2577,52.9365,53.1816,59699.0
2018-12-26 11:30:00,62.91,62.93,62.75,62.78,49684.0,53.1732,53.1901,53.0379,53.0633,49684.0
2018-12-26 11:35:00,62.8,63.02,62.71,62.99,46935.0,53.0802,53.2661,53.0041,53.2408,46935.0
2018-12-26 11:40:00,62.99,63.12,62.97,63.02,74183.0,53.2408,53.3507,53.2239,53.2661,74183.0
2018-12-26 11:45:00,63.01,63.2,62.87,63.19,37809.0,53.2577,53.4183,53.1394,53.4098,37809.0
2018-12-26 11:50:00,63.16,63.23,63.01,63.19,169744.0,53.3845,53.4436,53.2577,53.4098,169744.0
2018-12-26 11:55:00,63.18,63.49,63.18,63.49,46583.0,53.4014,53.6634,53.4014,53.6634,46583.0
2018-12-26 12:00:00,63.49,63.54,63.4,63.5,176526.0,53.6634,53.7057,53.5873,53.6719,176526.0
2018-12-26 12:05:00,63.5,63.73,63.48,63.73,63182.0,53.6719,53.8663,53.655,53.8663,63182.0
2018-12-26 12:10:00,63.71,63.96,63.65,63.94,47287.0,53.8494,54.0607,53.7986,54.0438,47287.0
2018-12-26 12:15:00,63.93,63.95,63.61,63.65,51388.0,54.0353,54.0522,53.7648,53.7986,51388.0
2018-12-26 12:20:00,63.65,63.8,63.63,63.78,43715.0,53.7986,53.9254,53.7817,53.9085,43715.0
2018-12-26 12:25:00,63.76,63.87,63.6,63.63,73063.0,53.8916,53.9846,53.7564,53.7817,73063.0
2018-12-26 12:30:00,63.65,63.81,63.57,63.75,33817.0,53.7986,53.9339,53.731,53.8832,33817.0
2018-12-26 12:35:00,63.76,63.97,63.73,63.88,30973.0,53.8916,54.0691,53.8663,53.993,30973.0
2018-12-26 12:40:00,63.94,64.07,63.89,63.99,108035.0,54.0438,54.1536,54.0015,54.086,108035.0
2018-12-26 12:45:00,63.97,64.08,63.84,63.88,45675.0,54.0691,54.1621,53.9592,53.993,45675.0
2018-12-26 12:50:00,63.88,64.1,63.85,64.04,41411.0,53.993,54.179,53.9677,54.1283,41411.0
2018-12-26 12:55:00,64.03,64.13,63.97,64.05,36355.0,54.1198,54.2043,54.0691,54.1367,36355.0
2018-12-26 13:00:00,64.06,64.08,63.76,63.78,63475.0,54.1452,54.1621,53.8916,53.9085,63475.0
2018-12-26 13:05:00,63.79,63.79,63.52,63.62,81285.0,53.917,53.917,53.6888,53.7733,81285.0
2018-12-26 13:10:00,63.59,63.63,63.38,63.46,45643.0,53.7479,53.7817,53.5704,53.638,45643.0
2018-12-26 13:15:00,63.43,63.5,63.31,63.37,69183.0,53.6127,53.6719,53.5113,53.562,69183.0
2018-12-26 13:20:00,63.36,63.54,63.36,63.47,39344.0,53.5535,53.7057,53.5535,53.6465,39344.0
2018-12-26 13:25:00,63.49,63.57,63.42,63.56,27277.0,53.6634,53.731,53.6042,53.7226,27277.0
2018-12-26 13:30:00,63.56,63.71,63.55,63.68,36996.0,53.7226,53.8494,53.7141,53.824,36996.0
2018-12-26 13:35:00,63.65,63.81,63.57,63.8,55214.0,53.7986,53.9339,53.731,53.9254,55214.0
2018-12-26 13:40:00,63.78,63.88,63.76,63.78,36493.0,53.9085,53.993,53.8916,53.9085,36493.0
2018-12-26 13:45:00,63.79,64.0,63.78,63.97,35513.0,53.917,54.0945,53.9085,54.0691,35513.0
2018-12-26 13:50:00,63.96,64.16,63.95,64.16,31043.0,54.0607,54.2297,54.0522,54.2297,31043.0
2018-12-26 13:55:00,64.17,64.2,64.02,64.1,46566.0,54.2382,54.2635,54.1114,54.179,46566.0
2018-12-26 14:00:00,64.11,64.18,64.0,64.12,70998.0,54.1874,54.2466,54.0945,54.1959,70998.0
2018-12-26 14:05:00,64.09,64.09,63.93,64.04,31760.0,54.1705,54.1705,54.0353,54.1283,31760.0
2018-12-26 14:10:00,64.05,64.11,63.97,63.97,30139.0,54.1367,54.1874,54.0691,54.0691,30139.0
2018-12-26 14:15:00,63.99,64.04,63.77,63.83,49396.0,54.086,54.1283,53.9001,53.9508,49396.0
2018-12-26 14:20:00,63.83,63.9,63.77,63.88,41142.0,53.9508,54.0099,53.9001,53.993,41142.0
2018-12-26 14:25:00,63.89,63.94,63.76,63.87,34979.0,54.0015,54.0438,53.8916,53.9846,34979.0
2018-12-26 14:30:00,63.89,64.12,63.88,64.11,38597.0,54.0015,54.1959,53.993,54.1874,38597.0
2018-12-26 14:35:00,64.1,64.15,63.99,64.05,28508.0,54.179,54.2213,54.086,54.1367,28508.0
2018-12-26 14:40:00,64.06,64.12,63.9,64.12,35725.0,54.1452,54.1959,54.0099,54.1959,35725.0
2018-12-26 14:45:00,64.1,64.16,64.05,64.08,55627.0,54.179,54.2297,54.1367,54.1621,55627.0
2018-12-26 14:50:00,64.08,64.25,64.08,64.2,42554.0,54.1621,54.3058,54.1621,54.2635,42554.0
2018-12-26 14:55:00,64.21,64.4,64.14,64.4,63373.0,54.272,54.4326,54.2128,54.4326,63373.0
2018-12-26 15:00:00,64.37,64.41,64.27,64.27,50246.0,54.4072,54.441,54.3227,54.3227,50246.0
2018-12-26 15:05:00,64.25,64.4,64.23,64.29,38957.0,54.3058,54.4326,54.2889,54.3396,38957.0
2018-12-26 15:10:00,64.28,64.39,64.28,64.33,77864.0,54.3311,54.4241,54.3311,54.3734,77864.0
2018-12-26 15:15:00,64.34,64.43,64.25,64.26,95264.0,54.3818,54.4579,54.3058,54.3142,95264.0
2018-12-26 15:20:00,64.24,64.46,64.23,64.43,56957.0,54.2973,54.4833,54.2889,54.4579,56957.0
2018-12-26 15:25:00,64.42,64.51,64.39,64.47,49275.0,54.4495,54.5255,54.4241,54.4917,49275.0
2018-12-26 15:30:00,64.48,64.62,64.45,64.55,79649.0,54.5002,54.6185,54.4748,54.5593,79649.0
2018-12-26 15:35:00,64.55,64.77,64.52,64.77,157467.0,54.5593,54.7453,54.534,54.7453,157467.0
2018-12-26 15:40:00,64.76,65.03,64.68,65.03,148931.0,54.7368,54.9651,54.6692,54.9651,148931.0
2018-12-26 15:45:00,65.04,65.12,64.83,64.93,116978.0,54.9735,55.0411,54.796,54.8805,116978.0
2018-12-26 15:50:00,64.93,65.19,64.93,65.18,145793.0,54.8805,55.1003,54.8805,55.0918,145793.0
2018-12-26 15:55:00,65.18,65.23,65.09,65.13,270150.0,55.0918,55.1341,55.0158,55.0496,270150.0
2018-12-27 09:30:00,64.7,64.89,64.11,64.4,149013.0,54.6861,54.8467,54.1874,54.4326,149013.0
2018-12-27 09:35:00,64.44,64.45,64.13,64.32,58117.0,54.4664,54.4748,54.2043,54.3649,58117.0
2018-12-27 09:40:00,64.25,64.38,63.77,63.82,50023.0,54.3058,54.4157,53.9001,53.9423,50023.0
2018-12-27 09:45:00,63.82,63.91,63.46,63.52,59606.0,53.9423,54.0184,53.638,53.6888,59606.0
2018-12-27 09:50:00,63.5,63.51,63.2,63.23,65974.0,53.6719,53.6803,53.4183,53.4436,65974.0
2018-12-27 09:55:00,63.23,63.64,63.2,63.6,70182.0,53.4436,53.7902,53.4183,53.7564,70182.0
2018-12-27 10:00:00,63.67,64.04,63.54,63.79,96523.0,53.8155,54.1283,53.7057,53.917,96523.0
2018-12-27 10:05:00,63.79,63.92,63.3,63.35,45400.0,53.917,54.0269,53.5028,53.5451,45400.0
2018-12-27 10:10:00,63.34,63.41,63.2,63.36,73144.0,53.5366,53.5958,53.4183,53.5535,73144.0
2018-12-27 10:15:00,63.38,63.49,63.13,63.13,52576.0,53.5704,53.6634,53.3591,53.3591,52576.0
2018-12-27 10:20:00,63.15,63.2,62.97,62.97,62013.0,53.376,53.4183,53.2239,53.2239,62013.0
2018-12-27 10:25:00,63.01,63.17,62.98,63.06,33558.0,53.2577,53.3929,53.2323,53.3,33558.0
2018-12-27 10:30:00,63.07,63.47,62.92,63.45,61257.0,53.3084,53.6465,53.1816,53.6296,61257.0
2018-12-27 10:35:00,63.44,63.48,63.19,63.27,40068.0,53.6211,53.655,53.4098,53.4775,40068.0
2018-12-27 10:40:00,63.26,63.52,63.14,63.43,44606.0,53.469,53.6888,53.3676,53.6127,44606.0
2018-12-27 10:45:00,63.4,63.52,63.26,63.47,97544.0,53.5873,53.6888,53.469,53.6465,97544.0
2018-12-27 10:50:00,63.45,63.47,63.13,63.18,47049.0,53.6296,53.6465,53.3591,53.4014,47049.0
2018-12-27 10:55:00,63.17,63.28,63.1,63.18,49883.0,53.3929,53.4859,53.3338,53.4014,49883.0
2018-12-27 11:00:00,63.16,63.21,63.05,63.13,32531.0,53.3845,53.4267,53.2915,53.3591,32531.0
2018-12-27 11:05:00,63.11,63.27,63.09,63.2,27872.0,53.3422,53.4775,53.3253,53.4183,27872.0
2018-12-27 11:10:00,63.19,63.23,63.13,63.17,31139.0,53.4098,53.4436,53.3591,53.3929,31139.0
2018-12-27 11:15:00,63.17,63.33,63.14,63.31,29285.0,53.3929,53.5282,53.3676,53.5113,29285.0
2018-12-27 11:20:00,63.27,63.38,63.23,63.38,23622.0,53.4775,53.5704,53.4436,53.5704,23622.0
2018-12-27 11:25:00,63.38,63.6,63.38,63.57,38099.0,53.5704,53.7564,53.5704,53.731,38099.0
2018-12-27 11:30:00,63.57,63.77,63.57,63.6,50481.0,53.731,53.9001,53.731,53.7564,50481.0
2018-12-27 11:35:00,63.61,63.62,63.39,63.44,37041.0,53.7648,53.7733,53.5789,53.6211,37041.0
2018-12-27 11:40:00,63.42,63.42,63.2,63.21,37009.0,53.6042,53.6042,53.4183,53.4267,37009.0
2018-12-27 11:45:00,63.21,63.26,63.15,63.25,28388.0,53.4267,53.469,53.376,53.4605,28388.0
2018-12-27 11:50:00,63.25,63.38,63.17,63.19,24685.0,53.4605,53.5704,53.3929,53.4098,24685.0
2018-12-27 11:55:00,63.2,63.34,63.13,63.27,27828.0,53.4183,53.5366,53.3591,53.4775,27828.0
2018-12-27 12:00:00,63.24,63.24,62.99,63.0,33981.0,53.4521,53.4521,53.2408,53.2492,33981.0
2018-12-27 12:05:00,63.01,63.06,62.88,62.93,37257.0,53.2577,53.3,53.1478,53.1901,37257.0
2018-12-27 12:10:00,62.92,62.94,62.79,62.84,26064.0,53.1816,53.1985,53.0717,53.114,26064.0
2018-12-27 12:15:00,62.84,63.02,62.83,62.97,26352.0,53.114,53.2661,53.1056,53.2239,26352.0
2018-12-27 12:20:00,62.97,63.01,62.9,63.01,40295.0,53.2239,53.2577,53.1647,53.2577,40295.0
2018-12-27 12:25:00,63.02,63.05,62.56,62.63,54951.0,53.2661,53.2915,52.8773,52.9365,54951.0
2018-12-27 12:30:00,62.63,62.7,62.54,62.66,27290.0,52.9365,52.9957,52.8604,52.9619,27290.0
2018-12-27 12:35:00,62.66,62.75,62.62,62.66,36299.0,52.9619,53.0379,52.9281,52.9619,36299.0
2018-12-27 12:40:00,62.68,62.71,62.49,62.57,50052.0,52.9788,53.0041,52.8182,52.8858,50052.0
2018-12-27 12:45:00,62.58,62.69,62.49,62.62,27842.0,52.8942,52.9872,52.8182,52.9281,27842.0
2018-12-27 12:50:00,62.61,62.75,62.56,62.75,28551.0,52.9196,53.0379,52.8773,53.0379,28551.0
2018-12-27 12:55:00,62.74,62.79,62.65,62.76,18181.0,53.0295,53.0717,52.9534,53.0464,18181.0
2018-12-27 13:00:00,62.74,62.86,62.72,62.81,19173.0,53.0295,53.1309,53.0126,53.0887,19173.0
2018-12-27 13:05:00,62.82,63.02,62.81,62.99,36604.0,53.0971,53.2661,53.0887,53.2408,36604.0
2018-12-27 13:10:00,62.99,63.02,62.84,62.9,42104.0,53.2408,53.2661,53.114,53.1647,42104.0
2018-12-27 13:15:00,62.9,62.96,62.78,62.83,39333.0,53.1647,53.2154,53.0633,53.1056,39333.0
2018-12-27 13:20:00,62.8,62.86,62.76,62.84,15967.0,53.0802,53.1309,53.0464,53.114,15967.0
2018-12-27 13:25:00,62.83,62.9,62.69,62.7,22580.0,53.1056,53.1647,52.9872,52.9957,22580.0
2018-12-27 13:30:00,62.69,62.7,62.57,62.62,46163.0,52.9872,52.9957,52.8858,52.9281,46163.0
2018-12-27 13:35:00,62.61,62.65,62.57,62.57,32167.0,52.9196,52.9534,52.8858,52.8858,32167.0
2018-12-27 13:40:00,62.58,62.62,62.55,62.59,29046.0,52.8942,52.9281,52.8689,52.9027,29046.0
2018-12-27 13:45:00,62.59,62.6,62.36,62.41,54259.0,52.9027,52.9112,52.7083,52.7506,54259.0
2018-12-27 13:50:00,62.4,62.47,62.33,62.34,62028.0,52.7421,52.8013,52.6829,52.6914,62028.0
2018-12-27 13:55:00,62.36,62.56,62.35,62.5,27124.0,52.7083,52.8773,52.6998,52.8266,27124.0
2018-12-27 14:00:00,62.5,62.51,62.36,62.47,33898.0,52.8266,52.8351,52.7083,52.8013,33898.0
2018-12-27 14:05:00,62.46,62.56,62.32,62.32,28925.0,52.7928,52.8773,52.6745,52.6745,28925.0
2018-12-27 14:10:00,62.31,62.41,62.28,62.33,38242.0,52.666,52.7506,52.6407,52.6829,38242.0
2018-12-27 14:15:00,62.31,62.32,62.16,62.3,47848.0,52.666,52.6745,52.5393,52.6576,47848.0
2018-12-27 14:20:00,62.3,62.47,62.29,62.38,46698.0,52.6576,52.8013,52.6491,52.7252,46698.0
2018-12-27 14:25:00,62.36,62.58,62.33,62.57,36225.0,52.7083,52.8942,52.6829,52.8858,36225.0
2018-12-27 14:30:00,62.57,62.59,62.44,62.54,43167.0,52.8858,52.9027,52.7759,52.8604,43167.0
2018-12-27 14:35:00,62.54,62.65,62.51,62.6,35248.0,52.8604,52.9534,52.8351,52.9112,35248.0
2018-12-27 14:40:00,62.6,62.96,62.6,62.92,51031.0,52.9112,53.2154,52.9112,53.1816,51031.0
2018-12-27 14:45:00,62.91,62.97,62.75,62.84,45659.0,53.1732,53.2239,53.0379,53.114,45659.0
2018-12-27 14:50:00,62.82,63.11,62.76,63.04,33880.0,53.0971,53.3422,53.0464,53.2831,33880.0
2018-12-27 14:55:00,63.02,63.09,62.9,62.99,56679.0,53.2661,53.3253,53.1647,53.2408,56679.0
2018-12-27 15:00:00,63.0,63.04,62.75,62.89,84257.0,53.2492,53.2831,53.0379,53.1563,84257.0
2018-12-27 15:05:00,62.89,62.99,62.8,62.97,45609.0,53.1563,53.2408,53.0802,53.2239,45609.0
2018-12-27 15:10:00,62.98,63.21,62.88,63.2,54798.0,53.2323,53.4267,53.1478,53.4183,54798.0
2018-12-27 15:15:00,63.21,63.23,63.1,63.19,40284.0,53.4267,53.4436,53.3338,53.4098,40284.0
2018-12-27 15:20:00,63.2,63.49,63.19,63.48,169912.0,53.4183,53.6634,53.4098,53.655,169912.0
2018-12-27 15:25:00,63.49,63.78,63.41,63.73,103829.0,53.6634,53.9085,53.5958,53.8663,103829.0
2018-12-27 15:30:00,63.72,63.94,63.53,63.87,68266.0,53.8578,54.0438,53.6972,53.9846,68266.0
2018-12-27 15:35:00,63.87,64.31,63.86,64.18,133149.0,53.9846,54.3565,53.9761,54.2466,133149.0
2018-12-27 15:40:00,64.21,64.73,64.2,64.63,121989.0,54.272,54.7115,54.2635,54.627,121989.0
2018-12-27 15:45:00,64.68,64.7,64.28,64.37,162834.0,54.6692,54.6861,54.3311,54.4072,162834.0
2018-12-27 15:50:00,64.36,64.38,64.12,64.21,120777.0,54.3988,54.4157,54.1959,54.272,120777.0
2018-12-27 15:55:00,64.2,64.72,64.19,64.72,277078.0,54.2635,54.703,54.2551,54.703,277078.0
2018-12-28 09:30:00,65.16,65.25,64.96,64.96,122903.0,55.0749,55.151,54.9059,54.9059,122903.0
2018-12-28 09:35:00,65.02,65.02,64.71,64.93,55419.0,54.9566,54.9566,54.6946,54.8805,55419.0
2018-12-28 09:40:00,64.94,65.43,64.9,65.39,83203.0,54.889,55.3031,54.8552,55.2693,83203.0
2018-12-28 09:45:00,65.39,65.48,65.18,65.18,74796.0,55.2693,55.3454,55.0918,55.0918,74796.0
2018-12-28 09:50:00,65.2,65.27,65.01,65.14,97537.0,55.1087,55.1679,54.9481,55.058,97537.0
2018-12-28 09:55:00,65.12,65.2,64.86,65.0,37609.0,55.0411,55.1087,54.8214,54.9397,37609.0
2018-12-28 10:00:00,64.99,65.19,64.92,64.95,39158.0,54.9312,55.1003,54.8721,54.8974,39158.0
2018-12-28 10:05:00,64.98,65.22,64.9,64.93,34721.0,54.9228,55.1256,54.8552,54.8805,34721.0
2018-12-28 10:10:00,64.9,65.02,64.76,64.84,46060.0,54.8552,54.9566,54.7368,54.8045,46060.0
2018-12-28 10:15:00,64.81,65.05,64.8,65.0,30207.0,54.7791,54.982,54.7707,54.9397,30207.0
2018-12-28 10:20:00,65.03,65.03,64.68,64.75,40971.0,54.9651,54.9651,54.6692,54.7284,40971.0
2018-12-28 10:25:00,64.75,64.83,64.56,64.8,28591.0,54.7284,54.796,54.5678,54.7707,28591.0
2018-12-28 10:30:00,64.75,64.79,64.69,64.75,31830.0,54.7284,54.7622,54.6777,54.7284,31830.0
2018-12-28 10:35:00,64.75,64.75,64.43,64.65,31934.0,54.7284,54.7284,54.4579,54.6439,31934.0
2018-12-28 10:40:00,64.66,64.84,64.65,64.69,39342.0,54.6523,54.8045,54.6439,54.6777,39342.0
2018-12-28 10:45:00,64.67,64.96,64.67,64.91,37618.0,54.6608,54.9059,54.6608,54.8636,37618.0
2018-12-28 10:50:00,64.93,65.22,64.88,64.95,35905.0,54.8805,55.1256,54.8383,54.8974,35905.0
2018-12-28 10:55:00,64.91,64.95,64.8,64.83,21152.0,54.8636,54.8974,54.7707,54.796,21152.0
2018-12-28 11:00:00,64.84,64.89,64.68,64.78,26388.0,54.8045,54.8467,54.6692,54.7537,26388.0
2018-12-28 11:05:00,64.78,65.0,64.73,64.99,25626.0,54.7537,54.9397,54.7115,54.9312,25626.0
2018-12-28 11:10:00,64.96,65.14,64.96,65.0,22876.0,54.9059,55.058,54.9059,54.9397,22876.0
2018-12-28 11:15:00,65.0,65.24,64.89,64.96,52794.0,54.9397,55.1425,54.8467,54.9059,52794.0
2018-12-28 11:20:00,64.97,65.02,64.76,64.81,30226.0,54.9143,54.9566,54.7368,54.7791,30226.0
2018-12-28 11:25:00,64.83,65.0,64.8,64.97,30388.0,54.796,54.9397,54.7707,54.9143,30388.0
2018-12-28 11:30:00,64.94,65.1,64.92,65.06,31264.0,54.889,55.0242,54.8721,54.9904,31264.0
2018-12-28 11:35:00,65.06,65.33,65.05,65.3,42650.0,54.9904,55.2186,54.982,55.1933,42650.0
2018-12-28 11:40:00,65.27,65.27,65.0,65.0,24654.0,55.1679,55.1679,54.9397,54.9397,24654.0
2018-12-28 11:45:00,65.03,65.11,64.93,64.99,22859.0,54.9651,55.0327,54.8805,54.9312,22859.0
2018-12-28 11:50:00,64.99,65.22,64.93,65.14,35237.0,54.9312,55.1256,54.8805,55.058,35237.0
2018-12-28 11:55:00,65.12,65.26,65.1,65.21,30055.0,55.0411,55.1595,55.0242,55.1172,30055.0
2018-12-28 12:00:00,65.22,65.45,65.22,65.45,56396.0,55.1256,55.32,55.1256,55.32,56396.0
2018-12-28 12:05:00,65.43,65.52,65.36,65.44,50739.0,55.3031,55.3792,55.244,55.3116,50739.0
2018-12-28 12:10:00,65.43,65.45,65.31,65.32,50953.0,55.3031,55.32,55.2017,55.2102,50953.0
2018-12-28 12:15:00,65.31,65.31,65.1,65.26,39906.0,55.2017,55.2017,55.0242,55.1595,39906.0
2018-12-28 12:20:00,65.24,65.27,65.12,65.18,60415.0,55.1425,55.1679,55.0411,55.0918,60415.0
2018-12-28 12:25:00,65.16,65.2,64.98,65.01,39839.0,55.0749,55.1087,54.9228,54.9481,39839.0
2018-12-28 12:30:00,65.01,65.16,65.01,65.1,94435.0,54.9481,55.0749,54.9481,55.0242,94435.0
2018-12-28 12:35:00,65.09,65.12,65.03,65.12,27124.0,55.0158,55.0411,54.9651,55.0411,27124.0
2018-12-28 12:40:00,65.12,65.24,65.11,65.14,36816.0,55.0411,55.1425,55.0327,55.058,36816.0
2018-12-28 12:45:00,65.15,65.19,65.01,65.03,36673.0,55.0665,55.1003,54.9481,54.9651,36673.0
2018-12-28 12:50:00,65.03,65.17,64.96,65.13,24294.0,54.9651,55.0834,54.9059,55.0496,24294.0
2018-12-28 12:55:00,65.11,65.12,64.84,64.88,17426.0,55.0327,55.0411,54.8045,54.8383,17426.0
2018-12-28 13:00:00,64.89,64.95,64.83,64.87,18580.0,54.8467,54.8974,54.796,54.8298,18580.0
2018-12-28 13:05:00,64.85,64.98,64.8,64.96,27849.0,54.8129,54.9228,54.7707,54.9059,27849.0
2018-12-28 13:10:00,64.96,65.1,64.95,65.04,17257.0,54.9059,55.0242,54.8974,54.9735,17257.0
2018-12-28 13:15:00,65.05,65.18,65.0,65.0,40037.0,54.982,55.0918,54.9397,54.9397,40037.0
2018-12-28 13:20:00,65.0,65.01,64.89,64.89,20985.0,54.9397,54.9481,54.8467,54.8467,20985.0
2018-12-28 13:25:00,64.89,64.94,64.84,64.89,21175.0,54.8467,54.889,54.8045,54.8467,21175.0
2018-12-28 13:30:00,64.9,64.92,64.77,64.78,30738.0,54.8552,54.8721,54.7453,54.7537,30738.0
2018-12-28 13:35:00,64.79,64.94,64.79,64.91,21282.0,54.7622,54.889,54.7622,54.8636,21282.0
2018-12-28 13:40:00,64.9,64.99,64.89,64.94,17024.0,54.8552,54.9312,54.8467,54.889,17024.0
2018-12-28 13:45:00,64.95,65.21,64.95,65.15,14936.0,54.8974,55.1172,54.8974,55.0665,14936.0
2018-12-28 13:50:00,65.15,65.32,65.09,65.1,27159.0,55.0665,55.2102,55.0158,55.0242,27159.0
2018-12-28 13:55:00,65.09,65.26,65.08,65.18,15604.0,55.0158,55.1595,55.0073,55.0918,15604.0
2018-12-28 14:00:00,65.19,65.42,65.19,65.4,18566.0,55.1003,55.2947,55.1003,55.2778,18566.0
2018-12-28 14:05:00,65.42,65.51,65.4,65.43,26011.0,55.2947,55.3708,55.2778,55.3031,26011.0
2018-12-28 14:10:00,65.43,65.53,65.38,65.47,50664.0,55.3031,55.3877,55.2609,55.337,50664.0
2018-12-28 14:15:00,65.49,65.67,65.49,65.52,30123.0,55.3539,55.506,55.3539,55.3792,30123.0
2018-12-28 14:20:00,65.52,65.6,65.38,65.51,29951.0,55.3792,55.4468,55.2609,55.3708,29951.0
2018-12-28 14:25:00,65.49,65.52,65.33,65.34,38197.0,55.3539,55.3792,55.2186,55.2271,38197.0
2018-12-28 14:30:00,65.35,65.46,65.29,65.42,59567.0,55.2355,55.3285,55.1848,55.2947,59567.0
2018-12-28 14:35:00,65.43,65.58,65.4,65.56,38871.0,55.3031,55.4299,55.2778,55.413,38871.0
2018-12-28 14:40:00,65.55,65.64,65.49,65.53,58363.0,55.4046,55.4806,55.3539,55.3877,58363.0
2018-12-28 14:45:00,65.53,65.72,65.45,65.72,59689.0,55.3877,55.5483,55.32,55.5483,59689.0
2018-12-28 14:50:00,65.7,65.88,65.66,65.83,86165.0,55.5314,55.6835,55.4975,55.6412,86165.0
2018-12-28 14:55:00,65.85,65.85,65.65,65.72,36486.0,55.6581,55.6581,55.4891,55.5483,36486.0
2018-12-28 15:00:00,65.72,65.83,65.64,65.66,39423.0,55.5483,55.6412,55.4806,55.4975,39423.0
2018-12-28 15:05:00,65.67,65.67,65.37,65.47,60159.0,55.506,55.506,55.2524,55.337,60159.0
2018-12-28 15:10:00,65.46,65.6,65.27,65.6,86924.0,55.3285,55.4468,55.1679,55.4468,86924.0
2018-12-28 15:15:00,65.59,65.62,65.29,65.29,37526.0,55.4384,55.4637,55.1848,55.1848,37526.0
2018-12-28 15:20:00,65.29,65.29,65.15,65.23,45077.0,55.1848,55.1848,55.0665,55.1341,45077.0
2018-12-28 15:25:00,65.22,65.25,64.84,64.95,58593.0,55.1256,55.151,54.8045,54.8974,58593.0
2018-12-28 15:30:00,64.92,65.02,64.81,64.95,54532.0,54.8721,54.9566,54.7791,54.8974,54532.0
2018-12-28 15:35:00,64.95,65.03,64.79,64.8,53838.0,54.8974,54.9651,54.7622,54.7707,53838.0
2018-12-28 15:40:00,64.81,64.93,64.71,64.72,66331.0,54.7791,54.8805,54.6946,54.703,66331.0
2018-12-28 15:45:00,64.72,64.91,64.72,64.89,76178.0,54.703,54.8636,54.703,54.8467,76178.0
2018-12-28 15:50:00,64.89,64.98,64.78,64.79,79060.0,54.8467,54.9228,54.7537,54.7622,79060.0
2018-12-28 15:55:00,64.79,65.08,64.78,64.95,178795.0,54.7622,55.0073,54.7537,54.8974,178795.0
2018-12-31 09:30:00,65.33,65.52,65.29,65.44,102413.0,55.2186,55.3792,55.1848,55.3116,102413.0
2018-12-31 09:35:00,65.47,65.65,65.21,65.63,42320.0,55.337,55.4891,55.1172,55.4722,42320.0
2018-12-31 09:40:00,65.62,65.87,65.58,65.73,61687.0,55.4637,55.675,55.4299,55.5567,61687.0
2018-12-31 09:45:00,65.73,65.95,65.73,65.95,27909.0,55.5567,55.7427,55.5567,55.7427,27909.0
2018-12-31 09:50:00,65.96,65.99,65.67,65.79,58787.0,55.7511,55.7765,55.506,55.6074,58787.0
2018-12-31 09:55:00,65.81,65.85,65.61,65.71,40121.0,55.6243,55.6581,55.4553,55.5398,40121.0
2018-12-31 10:00:00,65.72,65.97,65.66,65.86,38637.0,55.5483,55.7596,55.4975,55.6666,38637.0
2018-12-31 10:05:00,65.86,66.04,65.82,65.98,60973.0,55.6666,55.8187,55.6328,55.768,60973.0
2018-12-31 10:10:00,65.97,65.98,65.72,65.72,39788.0,55.7596,55.768,55.5483,55.5483,39788.0
2018-12-31 10:15:00,65.72,65.83,65.67,65.8,24643.0,55.5483,55.6412,55.506,55.6159,24643.0
2018-12-31 10:20:00,65.78,65.88,65.75,65.78,33623.0,55.599,55.6835,55.5736,55.599,33623.0
2018-12-31 10:25:00,65.8,65.94,65.76,65.93,27245.0,55.6159,55.7342,55.5821,55.7258,27245.0
2018-12-31 10:30:00,65.92,65.92,65.76,65.8,34555.0,55.7173,55.7173,55.5821,55.6159,34555.0
2018-12-31 10:35:00,65.79,65.81,65.67,65.77,36216.0,55.6074,55.6243,55.506,55.5905,36216.0
2018-12-31 10:40:00,65.75,65.8,65.7,65.76,39890.0,55.5736,55.6159,55.5314,55.5821,39890.0
2018-12-31 10:45:00,65.77,65.98,65.76,65.84,53272.0,55.5905,55.768,55.5821,55.6497,53272.0
2018-12-31 10:50:00,65.83,65.83,65.66,65.79,35094.0,55.6412,55.6412,55.4975,55.6074,35094.0
2018-12-31 10:55:00,65.77,65.89,65.74,65.84,36647.0,55.5905,55.6919,55.5652,55.6497,36647.0
2018-12-31 11:00:00,65.85,66.13,65.82,66.12,36768.0,55.6581,55.8948,55.6328,55.8863,36768.0
2018-12-31 11:05:00,66.12,66.18,66.05,66.13,55920.0,55.8863,55.9371,55.8272,55.8948,55920.0
2018-12-31 11:10:00,66.13,66.17,66.01,66.08,68577.0,55.8948,55.9286,55.7934,55.8525,68577.0
2018-12-31 11:15:00,66.09,66.14,65.97,66.0,32696.0,55.861,55.9033,55.7596,55.7849,32696.0
2018-12-31 11:20:00,65.99,66.02,65.89,65.95,41642.0,55.7765,55.8018,55.6919,55.7427,41642.0
2018-12-31 11:25:00,65.93,66.18,65.91,66.17,43987.0,55.7258,55.9371,55.7089,55.9286,43987.0
2018-12-31 11:30:00,66.18,66.18,65.81,65.85,32729.0,55.9371,55.9371,55.6243,55.6581,32729.0
2018-12-31 11:35:00,65.85,66.03,65.79,65.91,32450.0,55.6581,55.8103,55.6074,55.7089,32450.0
2018-12-31 11:40:00,65.9,65.9,65.68,65.7,35655.0,55.7004,55.7004,55.5144,55.5314,35655.0
2018-12-31 11:45:00,65.7,65.89,65.69,65.88,61018.0,55.5314,55.6919,55.5229,55.6835,61018.0
2018-12-31 11:50:00,65.87,65.92,65.67,65.68,55593.0,55.675,55.7173,55.506,55.5144,55593.0
2018-12-31 11:55:00,65.68,65.77,65.6,65.75,32865.0,55.5144,55.5905,55.4468,55.5736,32865.0
2018-12-31 12:00:00,65.76,65.8,65.7,65.75,21981.0,55.5821,55.6159,55.5314,55.5736,21981.0
2018-12-31 12:05:00,65.75,65.83,65.67,65.83,20711.0,55.5736,55.6412,55.506,55.6412,20711.0
2018-12-31 12:10:00,65.83,65.91,65.68,65.85,26854.0,55.6412,55.7089,55.5144,55.6581,26854.0
2018-12-31 12:15:00,65.83,65.83,65.68,65.7,19453.0,55.6412,55.6412,55.5144,55.5314,19453.0
2018-12-31 12:20:00,65.71,65.79,65.71,65.79,24127.0,55.5398,55.6074,55.5398,55.6074,24127.0
2018-12-31 12:25:00,65.78,65.78,65.66,65.73,26061.0,55.599,55.599,55.4975,55.5567,26061.0
2018-12-31 12:30:00,65.75,65.81,65.66,65.8,31748.0,55.5736,55.6243,55.4975,55.6159,31748.0
2018-12-31 12:35:00,65.81,65.88,65.73,65.73,43595.0,55.6243,55.6835,55.5567,55.5567,43595.0
2018-12-31 12:40:00,65.72,65.82,65.66,65.8,27423.0,55.5483,55.6328,55.4975,55.6159,27423.0
2018-12-31 12:45:00,65.79,65.8,65.73,65.77,21106.0,55.6074,55.6159,55.5567,55.5905,21106.0
2018-12-31 12:50:00,65.76,65.79,65.66,65.72,59959.0,55.5821,55.6074,55.4975,55.5483,59959.0
2018-12-31 12:55:00,65.71,65.94,65.71,65.92,49407.0,55.5398,55.7342,55.5398,55.7173,49407.0
2018-12-31 13:00:00,65.92,65.95,65.89,65.91,15234.0,55.7173,55.7427,55.6919,55.7089,15234.0
2018-12-31 13:05:00,65.91,65.99,65.9,65.97,23089.0,55.7089,55.7765,55.7004,55.7596,23089.0
2018-12-31 13:10:00,65.97,66.0,65.91,65.94,24568.0,55.7596,55.7849,55.7089,55.7342,24568.0
2018-12-31 13:15:00,65.95,66.07,65.95,66.03,23549.0,55.7427,55.8441,55.7427,55.8103,23549.0
2018-12-31 13:20:00,66.03,66.07,66.01,66.06,12877.0,55.8103,55.8441,55.7934,55.8356,12877.0
2018-12-31 13:25:00,66.06,66.11,66.03,66.11,22767.0,55.8356,55.8779,55.8103,55.8779,22767.0
2018-12-31 13:30:00,66.12,66.13,66.04,66.04,28371.0,55.8863,55.8948,55.8187,55.8187,28371.0
2018-12-31 13:35:00,66.04,66.07,65.91,65.93,34626.0,55.8187,55.8441,55.7089,55.7258,34626.0
2018-12-31 13:40:00,65.94,66.02,65.91,65.92,16439.0,55.7342,55.8018,55.7089,55.7173,16439.0
2018-12-31 13:45:00,65.92,65.92,65.84,65.87,19455.0,55.7173,55.7173,55.6497,55.675,19455.0
2018-12-31 13:50:00,65.87,65.88,65.72,65.76,36993.0,55.675,55.6835,55.5483,55.5821,36993.0
2018-12-31 13:55:00,65.76,65.79,65.73,65.73,19977.0,55.5821,55.6074,55.5567,55.5567,19977.0
2018-12-31 14:00:00,65.74,65.75,65.56,65.59,34983.0,55.5652,55.5736,55.413,55.4384,34983.0
2018-12-31 14:05:00,65.59,65.71,65.57,65.71,25710.0,55.4384,55.5398,55.4215,55.5398,25710.0
2018-12-31 14:10:00,65.69,65.72,65.58,65.63,18864.0,55.5229,55.5483,55.4299,55.4722,18864.0
2018-12-31 14:15:00,65.62,65.79,65.59,65.78,30100.0,55.4637,55.6074,55.4384,55.599,30100.0
2018-12-31 14:20:00,65.76,65.8,65.51,65.64,23444.0,55.5821,55.6159,55.3708,55.4806,23444.0
2018-12-31 14:25:00,65.63,65.7,65.56,65.58,22576.0,55.4722,55.5314,55.413,55.4299,22576.0
2018-12-31 14:30:00,65.58,65.63,65.55,65.56,59091.0,55.4299,55.4722,55.4046,55.413,59091.0
2018-12-31 14:35:00,65.56,65.69,65.55,65.69,34865.0,55.413,55.5229,55.4046,55.5229,34865.0
2018-12-31 14:40:00,65.66,65.76,65.66,65.75,22545.0,55.4975,55.5821,55.4975,55.5736,22545.0
2018-12-31 14:45:00,65.74,65.84,65.71,65.8,16180.0,55.5652,55.6497,55.5398,55.6159,16180.0
2018-12-31 14:50:00,65.8,66.01,65.8,65.98,32313.0,55.6159,55.7934,55.6159,55.768,32313.0
2018-12-31 14:55:00,65.96,65.98,65.88,65.89,56294.0,55.7511,55.768,55.6835,55.6919,56294.0
2018-12-31 15:00:00,65.88,66.04,65.85,65.88,48878.0,55.6835,55.8187,55.6581,55.6835,48878.0
2018-12-31 15:05:00,65.87,65.96,65.86,65.87,29101.0,55.675,55.7511,55.6666,55.675,29101.0
2018-12-31 15:10:00,65.86,65.92,65.82,65.85,26093.0,55.6666,55.7173,55.6328,55.6581,26093.0
2018-12-31 15:15:00,65.84,65.86,65.76,65.86,40239.0,55.6497,55.6666,55.5821,55.6666,40239.0
2018-12-31 15:20:00,65.86,65.94,65.7,65.75,47487.0,55.6666,55.7342,55.5314,55.5736,47487.0
2018-12-31 15:25:00,65.75,65.9,65.75,65.8,35423.0,55.5736,55.7004,55.5736,55.6159,35423.0
2018-12-31 15:30:00,65.81,65.97,65.8,65.94,48276.0,55.6243,55.7596,55.6159,55.7342,48276.0
2018-12-31 15:35:00,65.94,66.08,65.89,66.05,68862.0,55.7342,55.8525,55.6919,55.8272,68862.0
2018-12-31 15:40:00,66.05,66.18,65.98,66.07,77472.0,55.8272,55.9371,55.768,55.8441,77472.0
2018-12-31 15:45:00,66.06,66.14,65.84,65.87,54302.0,55.8356,55.9033,55.6497,55.675,54302.0
2018-12-31 15:50:00,65.86,65.91,65.76,65.79,86616.0,55.6666,55.7089,55.5821,55.6074,86616.0
2018-12-31 15:55:00,65.8,66.11,65.67,66.11,221196.0,55.6159,55.8779,55.506,55.8779,221196.0
2019-01-02 09:30:00,65.06,65.41,64.76,64.93,135284.0,54.9904,55.2862,54.7368,54.8805,135284.0
2019-01-02 09:35:00,64.93,65.21,64.81,65.0,49800.0,54.8805,55.1172,54.7791,54.9397,49800.0
2019-01-02 09:40:00,65.0,65.59,64.93,65.55,44339.0,54.9397,55.4384,54.8805,55.4046,44339.0
2019-01-02 09:45:00,65.6,65.74,65.53,65.71,33327.0,55.4468,55.5652,55.3877,55.5398,33327.0
2019-01-02 09:50:00,65.74,65.82,65.55,65.62,23810.0,55.5652,55.6328,55.4046,55.4637,23810.0
2019-01-02 09:55:00,65.61,65.78,65.55,65.76,21725.0,55.4553,55.599,55.4046,55.5821,21725.0
2019-01-02 10:00:00,65.75,65.76,65.47,65.68,43917.0,55.5736,55.5821,55.337,55.5144,43917.0
2019-01-02 10:05:00,65.68,66.0,65.68,65.97,39979.0,55.5144,55.7849,55.5144,55.7596,39979.0
2019-01-02 10:10:00,65.95,66.07,65.87,65.98,46712.0,55.7427,55.8441,55.675,55.768,46712.0
2019-01-02 10:15:00,65.97,66.03,65.85,66.0,52994.0,55.7596,55.8103,55.6581,55.7849,52994.0
2019-01-02 10:20:00,66.0,66.02,65.7,65.77,36984.0,55.7849,55.8018,55.5314,55.5905,36984.0
2019-01-02 10:25:00,65.77,65.86,65.54,65.55,30858.0,55.5905,55.6666,55.3961,55.4046,30858.0
2019-01-02 10:30:00,65.56,65.66,65.35,65.38,81624.0,55.413,55.4975,55.2355,55.2609,81624.0
2019-01-02 10:35:00,65.4,65.43,65.24,65.29,26439.0,55.2778,55.3031,55.1425,55.1848,26439.0
2019-01-02 10:40:00,65.32,65.51,65.32,65.45,31936.0,55.2102,55.3708,55.2102,55.32,31936.0
2019-01-02 10:45:00,65.46,65.49,65.29,65.37,61764.0,55.3285,55.3539,55.1848,55.2524,61764.0
2019-01-02 10:50:00,65.38,65.52,65.35,65.46,40846.0,55.2609,55.3792,55.2355,55.3285,40846.0
2019-01-02 10:55:00,65.47,65.7,65.39,65.6,30719.0,55.337,55.5314,55.2693,55.4468,30719.0
2019-01-02 11:00:00,65.61,65.65,65.5,65.63,61066.0,55.4553,55.4891,55.3623,55.4722,61066.0
2019-01-02 11:05:00,65.63,66.01,65.59,65.97,126280.0,55.4722,55.7934,55.4384,55.7596,126280.0
2019-01-02 11:10:00,65.99,66.26,65.99,66.25,44639.0,55.7765,56.0047,55.7765,55.9962,44639.0
2019-01-02 11:15:00,66.27,66.5,66.14,66.48,31350.0,56.0131,56.2075,55.9033,56.1906,31350.0
2019-01-02 11:20:00,66.47,66.56,66.18,66.3,35914.0,56.1822,56.2582,55.9371,56.0385,35914.0
2019-01-02 11:25:00,66.28,66.35,66.18,66.26,32248.0,56.0216,56.0808,55.9371,56.0047,32248.0
2019-01-02 11:30:00,66.27,66.35,66.17,66.34,35348.0,56.0131,56.0808,55.9286,56.0723,35348.0
2019-01-02 11:35:00,66.34,66.35,66.21,66.32,32516.0,56.0723,56.0808,55.9624,56.0554,32516.0
2019-01-02 11:40:00,66.33,66.58,66.31,66.54,31888.0,56.0638,56.2752,56.0469,56.2413,31888.0
2019-01-02 11:45:00,66.55,66.68,66.52,66.68,32418.0,56.2498,56.3597,56.2244,56.3597,32418.0
2019-01-02 11:50:00,66.65,66.65,66.44,66.44,54530.0,56.3343,56.3343,56.1568,56.1568,54530.0
2019-01-02 11:55:00,66.42,66.52,66.4,66.45,68066.0,56.1399,56.2244,56.123,56.1653,68066.0
2019-01-02 12:00:00,66.45,66.5,66.39,66.4,45193.0,56.1653,56.2075,56.1146,56.123,45193.0
2019-01-02 12:05:00,66.4,66.55,66.39,66.49,54784.0,56.123,56.2498,56.1146,56.1991,54784.0
2019-01-02 12:10:00,66.5,66.54,66.46,66.53,24467.0,56.2075,56.2413,56.1737,56.2329,24467.0
2019-01-02 12:15:00,66.52,66.53,66.3,66.3,25483.0,56.2244,56.2329,56.0385,56.0385,25483.0
2019-01-02 12:20:00,66.29,66.31,66.19,66.23,39428.0,56.03,56.0469,55.9455,55.9793,39428.0
2019-01-02 12:25:00,66.23,66.27,66.13,66.16,23486.0,55.9793,56.0131,55.8948,55.9202,23486.0
2019-01-02 12:30:00,66.15,66.22,66.11,66.21,14451.0,55.9117,55.9709,55.8779,55.9624,14451.0
2019-01-02 12:35:00,66.16,66.36,66.15,66.36,35481.0,55.9202,56.0892,55.9117,56.0892,35481.0
2019-01-02 12:40:00,66.37,66.37,66.28,66.36,17314.0,56.0977,56.0977,56.0216,56.0892,17314.0
2019-01-02 12:45:00,66.36,66.44,66.25,66.33,25414.0,56.0892,56.1568,55.9962,56.0638,25414.0
2019-01-02 12:50:00,66.3,66.37,66.29,66.29,18314.0,56.0385,56.0977,56.03,56.03,18314.0
2019-01-02 12:55:00,66.29,66.42,66.22,66.35,16748.0,56.03,56.1399,55.9709,56.0808,16748.0
2019-01-02 13:00:00,66.35,66.49,66.32,66.48,23264.0,56.0808,56.1991,56.0554,56.1906,23264.0
2019-01-02 13:05:00,66.49,66.7,66.49,66.7,25307.0,56.1991,56.3766,56.1991,56.3766,25307.0
2019-01-02 13:10:00,66.7,66.78,66.67,66.71,32828.0,56.3766,56.4442,56.3512,56.385,32828.0
2019-01-02 13:15:00,66.71,66.71,66.59,66.65,13597.0,56.385,56.385,56.2836,56.3343,13597.0
2019-01-02 13:20:00,66.65,66.72,66.63,66.66,14563.0,56.3343,56.3935,56.3174,56.3428,14563.0
2019-01-02 13:25:00,66.67,66.76,66.6,66.65,19553.0,56.3512,56.4273,56.2921,56.3343,19553.0
2019-01-02 13:30:00,66.65,66.7,66.6,66.67,22471.0,56.3343,56.3766,56.2921,56.3512,22471.0
2019-01-02 13:35:00,66.65,66.66,66.53,66.55,31723.0,56.3343,56.3428,56.2329,56.2498,31723.0
2019-01-02 13:40:00,66.56,66.6,66.52,66.58,17722.0,56.2582,56.2921,56.2244,56.2752,17722.0
2019-01-02 13:45:00,66.59,66.65,66.57,66.62,19598.0,56.2836,56.3343,56.2667,56.309,19598.0
2019-01-02 13:50:00,66.62,66.73,66.6,66.63,40120.0,56.309,56.4019,56.2921,56.3174,40120.0
2019-01-02 13:55:00,66.62,66.83,66.62,66.83,24180.0,56.309,56.4865,56.309,56.4865,24180.0
2019-01-02 14:00:00,66.82,66.82,66.65,66.78,36104.0,56.478,56.478,56.3343,56.4442,36104.0
2019-01-02 14:05:00,66.78,66.79,66.61,66.69,46692.0,56.4442,56.4526,56.3005,56.3681,46692.0
2019-01-02 14:10:00,66.7,66.71,66.54,66.6,38420.0,56.3766,56.385,56.2413,56.2921,38420.0
2019-01-02 14:15:00,66.6,66.68,66.51,66.53,28045.0,56.2921,56.3597,56.216,56.2329,28045.0
2019-01-02 14:20:00,66.54,66.69,66.5,66.66,23966.0,56.2413,56.3681,56.2075,56.3428,23966.0
2019-01-02 14:25:00,66.66,66.7,66.51,66.56,17474.0,56.3428,56.3766,56.216,56.2582,17474.0
2019-01-02 14:30:00,66.56,66.85,66.56,66.77,34391.0,56.2582,56.5034,56.2582,56.4357,34391.0
2019-01-02 14:35:00,66.76,66.79,66.61,66.62,24727.0,56.4273,56.4526,56.3005,56.309,24727.0
2019-01-02 14:40:00,66.62,66.64,66.42,66.51,28169.0,56.309,56.3259,56.1399,56.216,28169.0
2019-01-02 14:45:00,66.5,66.61,66.47,66.57,19508.0,56.2075,56.3005,56.1822,56.2667,19508.0
2019-01-02 14:50:00,66.56,66.57,66.38,66.38,27899.0,56.2582,56.2667,56.1061,56.1061,27899.0
2019-01-02 14:55:00,66.39,66.39,66.24,66.24,42175.0,56.1146,56.1146,55.9878,55.9878,42175.0
2019-01-02 15:00:00,66.24,66.35,66.12,66.16,127520.0,55.9878,56.0808,55.8863,55.9202,127520.0
2019-01-02 15:05:00,66.15,66.16,66.05,66.09,34360.0,55.9117,55.9202,55.8272,55.861,34360.0
2019-01-02 15:10:00,66.1,66.25,65.99,66.24,38297.0,55.8694,55.9962,55.7765,55.9878,38297.0
2019-01-02 15:15:00,66.24,66.24,65.98,66.0,33818.0,55.9878,55.9878,55.768,55.7849,33818.0
2019-01-02 15:20:00,66.0,66.13,65.97,66.12,45558.0,55.7849,55.8948,55.7596,55.8863,45558.0
2019-01-02 15:25:00,66.12,66.25,66.08,66.18,47452.0,55.8863,55.9962,55.8525,55.9371,47452.0
2019-01-02 15:30:00,66.19,66.19,66.05,66.1,43323.0,55.9455,55.9455,55.8272,55.8694,43323.0
2019-01-02 15:35:00,66.11,66.24,66.05,66.06,48964.0,55.8779,55.9878,55.8272,55.8356,48964.0
2019-01-02 15:40:00,66.06,66.18,66.06,66.08,54498.0,55.8356,55.9371,55.8356,55.8525,54498.0
2019-01-02 15:45:00,66.08,66.29,66.07,66.25,57099.0,55.8525,56.03,55.8441,55.9962,57099.0
2019-01-02 15:50:00,66.25,66.39,66.25,66.35,64826.0,55.9962,56.1146,55.9962,56.0808,64826.0
2019-01-02 15:55:00,66.35,66.56,66.35,66.43,169430.0,56.0808,56.2582,56.0808,56.1484,169430.0
2019-01-03 09:30:00,66.14,66.5,66.12,66.2,117129.0,55.9033,56.2075,55.8863,55.954,117129.0
2019-01-03 09:35:00,66.18,66.41,66.02,66.16,48029.0,55.9371,56.1315,55.8018,55.9202,48029.0
2019-01-03 09:40:00,66.12,66.5,66.11,66.48,56480.0,55.8863,56.2075,55.8779,56.1906,56480.0
2019-01-03 09:45:00,66.5,66.53,66.14,66.16,25891.0,56.2075,56.2329,55.9033,55.9202,25891.0
2019-01-03 09:50:00,66.15,66.48,66.14,66.34,20984.0,55.9117,56.1906,55.9033,56.0723,20984.0
2019-01-03 09:55:00,66.32,66.53,66.26,66.48,26555.0,56.0554,56.2329,56.0047,56.1906,26555.0
2019-01-03 10:00:00,66.46,66.46,66.04,66.11,37852.0,56.1737,56.1737,55.8187,55.8779,37852.0
2019-01-03 10:05:00,66.11,66.19,65.98,66.02,29962.0,55.8779,55.9455,55.768,55.8018,29962.0
2019-01-03 10:10:00,66.04,66.08,65.77,65.78,22066.0,55.8187,55.8525,55.5905,55.599,22066.0
2019-01-03 10:15:00,65.79,65.95,65.61,65.95,32250.0,55.6074,55.7427,55.4553,55.7427,32250.0
2019-01-03 10:20:00,65.93,65.95,65.83,65.93,32697.0,55.7258,55.7427,55.6412,55.7258,32697.0
2019-01-03 10:25:00,65.93,65.96,65.83,65.83,19927.0,55.7258,55.7511,55.6412,55.6412,19927.0
2019-01-03 10:30:00,65.84,65.84,65.6,65.67,33721.0,55.6497,55.6497,55.4468,55.506,33721.0
2019-01-03 10:35:00,65.65,65.68,65.42,65.56,41584.0,55.4891,55.5144,55.2947,55.413,41584.0
2019-01-03 10:40:00,65.56,65.64,65.41,65.46,32272.0,55.413,55.4806,55.2862,55.3285,32272.0
2019-01-03 10:45:00,65.45,65.71,65.45,65.47,37552.0,55.32,55.5398,55.32,55.337,37552.0
2019-01-03 10:50:00,65.48,65.67,65.44,65.51,24798.0,55.3454,55.506,55.3116,55.3708,24798.0
2019-01-03 10:55:00,65.52,65.63,65.51,65.63,22317.0,55.3792,55.4722,55.3708,55.4722,22317.0
2019-01-03 11:00:00,65.63,65.72,65.55,65.63,40745.0,55.4722,55.5483,55.4046,55.4722,40745.0
2019-01-03 11:05:00,65.61,65.62,65.5,65.58,64658.0,55.4553,55.4637,55.3623,55.4299,64658.0
2019-01-03 11:10:00,65.59,65.87,65.58,65.84,46597.0,55.4384,55.675,55.4299,55.6497,46597.0
2019-01-03 11:15:00,65.85,65.9,65.76,65.77,33134.0,55.6581,55.7004,55.5821,55.5905,33134.0
2019-01-03 11:20:00,65.77,65.96,65.75,65.89,32983.0,55.5905,55.7511,55.5736,55.6919,32983.0
2019-01-03 11:25:00,65.89,65.9,65.66,65.69,25919.0,55.6919,55.7004,55.4975,55.5229,25919.0
2019-01-03 11:30:00,65.7,65.78,65.66,65.69,26899.0,55.5314,55.599,55.4975,55.5229,26899.0
2019-01-03 11:35:00,65.72,66.16,65.72,66.14,28074.0,55.5483,55.9202,55.5483,55.9033,28074.0
2019-01-03 11:40:00,66.14,66.57,66.12,66.42,30610.0,55.9033,56.2667,55.8863,56.1399,30610.0
2019-01-03 11:45:00,66.42,66.61,66.38,66.45,33903.0,56.1399,56.3005,56.1061,56.1653,33903.0
2019-01-03 11:50:00,66.46,66.5,66.24,66.37,36317.0,56.1737,56.2075,55.9878,56.0977,36317.0
2019-01-03 11:55:00,66.36,66.41,66.28,66.36,26240.0,56.0892,56.1315,56.0216,56.0892,26240.0
2019-01-03 12:00:00,66.36,66.39,66.21,66.28,42459.0,56.0892,56.1146,55.9624,56.0216,42459.0
2019-01-03 12:05:00,66.27,66.27,66.15,66.2,24535.0,56.0131,56.0131,55.9117,55.954,24535.0
2019-01-03 12:10:00,66.21,66.44,66.2,66.36,23926.0,55.9624,56.1568,55.954,56.0892,23926.0
2019-01-03 12:15:00,66.38,66.43,66.21,66.31,22488.0,56.1061,56.1484,55.9624,56.0469,22488.0
2019-01-03 12:20:00,66.32,66.47,66.26,66.42,28464.0,56.0554,56.1822,56.0047,56.1399,28464.0
2019-01-03 12:25:00,66.42,66.43,66.25,66.34,44767.0,56.1399,56.1484,55.9962,56.0723,44767.0
2019-01-03 12:30:00,66.33,66.49,66.31,66.49,25902.0,56.0638,56.1991,56.0469,56.1991,25902.0
2019-01-03 12:35:00,66.49,66.51,66.17,66.25,58419.0,56.1991,56.216,55.9286,55.9962,58419.0
2019-01-03 12:40:00,66.25,66.33,66.23,66.31,43708.0,55.9962,56.0638,55.9793,56.0469,43708.0
2019-01-03 12:45:00,66.31,66.48,66.27,66.45,25276.0,56.0469,56.1906,56.0131,56.1653,25276.0
2019-01-03 12:50:00,66.45,66.61,66.43,66.57,45046.0,56.1653,56.3005,56.1484,56.2667,45046.0
2019-01-03 12:55:00,66.6,66.62,66.47,66.62,42663.0,56.2921,56.309,56.1822,56.309,42663.0
2019-01-03 13:00:00,66.6,66.63,66.4,66.42,22043.0,56.2921,56.3174,56.123,56.1399,22043.0
2019-01-03 13:05:00,66.41,66.48,66.36,66.38,15787.0,56.1315,56.1906,56.0892,56.1061,15787.0
2019-01-03 13:10:00,66.38,66.41,66.31,66.32,15265.0,56.1061,56.1315,56.0469,56.0554,15265.0
2019-01-03 13:15:00,66.31,66.33,65.91,66.02,39273.0,56.0469,56.0638,55.7089,55.8018,39273.0
2019-01-03 13:20:00,66.01,66.16,65.99,66.12,18727.0,55.7934,55.9202,55.7765,55.8863,18727.0
2019-01-03 13:25:00,66.12,66.27,66.11,66.23,26399.0,55.8863,56.0131,55.8779,55.9793,26399.0
2019-01-03 13:30:00,66.21,66.23,66.14,66.17,17639.0,55.9624,55.9793,55.9033,55.9286,17639.0
2019-01-03 13:35:00,66.15,66.37,66.09,66.36,26186.0,55.9117,56.0977,55.861,56.0892,26186.0
2019-01-03 13:40:00,66.35,66.49,66.29,66.43,18436.0,56.0808,56.1991,56.03,56.1484,18436.0
2019-01-03 13:45:00,66.41,66.43,66.23,66.26,20980.0,56.1315,56.1484,55.9793,56.0047,20980.0
2019-01-03 13:50:00,66.27,66.32,66.13,66.13,28151.0,56.0131,56.0554,55.8948,55.8948,28151.0
2019-01-03 13:55:00,66.12,66.13,66.01,66.09,19946.0,55.8863,55.8948,55.7934,55.861,19946.0
2019-01-03 14:00:00,66.08,66.15,65.99,66.06,27343.0,55.8525,55.9117,55.7765,55.8356,27343.0
2019-01-03 14:05:00,66.05,66.21,66.03,66.19,19047.0,55.8272,55.9624,55.8103,55.9455,19047.0
2019-01-03 14:10:00,66.19,66.34,66.18,66.23,28210.0,55.9455,56.0723,55.9371,55.9793,28210.0
2019-01-03 14:15:00,66.23,66.3,66.13,66.27,22255.0,55.9793,56.0385,55.8948,56.0131,22255.0
2019-01-03 14:20:00,66.25,66.27,66.13,66.13,23367.0,55.9962,56.0131,55.8948,55.8948,23367.0
2019-01-03 14:25:00,66.13,66.35,66.08,66.31,21587.0,55.8948,56.0808,55.8525,56.0469,21587.0
2019-01-03 14:30:00,66.3,66.4,66.17,66.24,22238.0,56.0385,56.123,55.9286,55.9878,22238.0
2019-01-03 14:35:00,66.24,66.31,66.13,66.24,33289.0,55.9878,56.0469,55.8948,55.9878,33289.0
2019-01-03 14:40:00,66.23,66.29,66.14,66.21,28692.0,55.9793,56.03,55.9033,55.9624,28692.0
2019-01-03 14:45:00,66.18,66.18,66.01,66.07,28390.0,55.9371,55.9371,55.7934,55.8441,28390.0
2019-01-03 14:50:00,66.04,66.12,66.01,66.05,26994.0,55.8187,55.8863,55.7934,55.8272,26994.0
2019-01-03 14:55:00,66.04,66.04,65.84,65.97,29054.0,55.8187,55.8187,55.6497,55.7596,29054.0
2019-01-03 15:00:00,65.95,65.98,65.86,65.86,26394.0,55.7427,55.768,55.6666,55.6666,26394.0
2019-01-03 15:05:00,65.86,65.93,65.77,65.77,22617.0,55.6666,55.7258,55.5905,55.5905,22617.0
2019-01-03 15:10:00,65.76,65.77,65.64,65.64,24814.0,55.5821,55.5905,55.4806,55.4806,24814.0
2019-01-03 15:15:00,65.65,65.82,65.64,65.81,33564.0,55.4891,55.6328,55.4806,55.6243,33564.0
2019-01-03 15:20:00,65.81,65.87,65.74,65.76,30589.0,55.6243,55.675,55.5652,55.5821,30589.0
2019-01-03 15:25:00,65.76,65.85,65.7,65.79,33928.0,55.5821,55.6581,55.5314,55.6074,33928.0
2019-01-03 15:30:00,65.78,65.95,65.72,65.87,34681.0,55.599,55.7427,55.5483,55.675,34681.0
2019-01-03 15:35:00,65.88,65.91,65.64,65.65,44777.0,55.6835,55.7089,55.4806,55.4891,44777.0
2019-01-03 15:40:00,65.65,65.74,65.6,65.67,49148.0,55.4891,55.5652,55.4468,55.506,49148.0
2019-01-03 15:45:00,65.68,65.74,65.61,65.65,71375.0,55.5144,55.5652,55.4553,55.4891,71375.0
2019-01-03 15:50:00,65.65,65.71,65.53,65.61,79727.0,55.4891,55.5398,55.3877,55.4553,79727.0
2019-01-03 15:55:00,65.61,65.68,65.42,65.55,205837.0,55.4553,55.5144,55.2947,55.4046,205837.0
2019-01-04 09:30:00,66.24,66.52,66.03,66.39,76712.0,55.9878,56.2244,55.8103,56.1146,76712.0
2019-01-04 09:35:00,66.34,66.88,66.34,66.57,42064.0,56.0723,56.5287,56.0723,56.2667,42064.0
2019-01-04 09:40:00,66.62,66.71,66.36,66.47,39964.0,56.309,56.385,56.0892,56.1822,39964.0
2019-01-04 09:45:00,66.47,66.54,66.28,66.42,58604.0,56.1822,56.2413,56.0216,56.1399,58604.0
2019-01-04 09:50:00,66.42,66.47,66.0,66.01,60522.0,56.1399,56.1822,55.7849,55.7934,60522.0
2019-01-04 09:55:00,66.01,66.07,65.92,65.98,74250.0,55.7934,55.8441,55.7173,55.768,74250.0
2019-01-04 10:00:00,66.0,66.21,65.9,65.96,43817.0,55.7849,55.9624,55.7004,55.7511,43817.0
2019-01-04 10:05:00,65.96,65.97,65.72,65.73,44049.0,55.7511,55.7596,55.5483,55.5567,44049.0
2019-01-04 10:10:00,65.76,65.77,65.51,65.59,66349.0,55.5821,55.5905,55.3708,55.4384,66349.0
2019-01-04 10:15:00,65.6,65.74,65.55,65.68,45693.0,55.4468,55.5652,55.4046,55.5144,45693.0
2019-01-04 10:20:00,65.65,66.15,65.45,66.11,66107.0,55.4891,55.9117,55.32,55.8779,66107.0
2019-01-04 10:25:00,66.11,66.43,66.1,66.4,97830.0,55.8779,56.1484,55.8694,56.123,97830.0
2019-01-04 10:30:00,66.4,66.47,66.16,66.3,176299.0,56.123,56.1822,55.9202,56.0385,176299.0
2019-01-04 10:35:00,66.25,66.36,66.15,66.17,155023.0,55.9962,56.0892,55.9117,55.9286,155023.0
2019-01-04 10:40:00,66.16,66.18,65.92,65.94,37738.0,55.9202,55.9371,55.7173,55.7342,37738.0
2019-01-04 10:45:00,65.95,66.11,65.84,65.93,48627.0,55.7427,55.8779,55.6497,55.7258,48627.0
2019-01-04 10:50:00,65.94,66.18,65.94,66.03,52231.0,55.7342,55.9371,55.7342,55.8103,52231.0
2019-01-04 10:55:00,66.06,66.27,65.97,66.27,61620.0,55.8356,56.0131,55.7596,56.0131,61620.0
2019-01-04 11:00:00,66.25,66.76,66.25,66.73,49052.0,55.9962,56.4273,55.9962,56.4019,49052.0
2019-01-04 11:05:00,66.75,66.77,66.53,66.62,42557.0,56.4188,56.4357,56.2329,56.309,42557.0
2019-01-04 11:10:00,66.64,66.82,66.54,66.56,97320.0,56.3259,56.478,56.2413,56.2582,97320.0
2019-01-04 11:15:00,66.54,66.6,66.39,66.56,29058.0,56.2413,56.2921,56.1146,56.2582,29058.0
2019-01-04 11:20:00,66.56,66.59,66.31,66.34,39948.0,56.2582,56.2836,56.0469,56.0723,39948.0
2019-01-04 11:25:00,66.35,66.36,66.19,66.22,23212.0,56.0808,56.0892,55.9455,55.9709,23212.0
2019-01-04 11:30:00,66.2,66.35,66.16,66.31,22939.0,55.954,56.0808,55.9202,56.0469,22939.0
2019-01-04 11:35:00,66.3,66.3,66.12,66.19,30767.0,56.0385,56.0385,55.8863,55.9455,30767.0
2019-01-04 11:40:00,66.2,66.33,66.16,66.18,24657.0,55.954,56.0638,55.9202,55.9371,24657.0
2019-01-04 11:45:00,66.19,66.48,66.19,66.41,26340.0,55.9455,56.1906,55.9455,56.1315,26340.0
2019-01-04 11:50:00,66.44,66.56,66.43,66.5,25846.0,56.1568,56.2582,56.1484,56.2075,25846.0
2019-01-04 11:55:00,66.5,66.51,66.31,66.31,20721.0,56.2075,56.216,56.0469,56.0469,20721.0
2019-01-04 12:00:00,66.29,66.34,66.05,66.09,33905.0,56.03,56.0723,55.8272,55.861,33905.0
2019-01-04 12:05:00,66.09,66.15,66.02,66.09,53452.0,55.861,55.9117,55.8018,55.861,53452.0
2019-01-04 12:10:00,66.09,66.22,66.07,66.2,24622.0,55.861,55.9709,55.8441,55.954,24622.0
2019-01-04 12:15:00,66.19,66.38,66.19,66.38,20258.0,55.9455,56.1061,55.9455,56.1061,20258.0
2019-01-04 12:20:00,66.38,66.46,66.35,66.35,28840.0,56.1061,56.1737,56.0808,56.0808,28840.0
2019-01-04 12:25:00,66.35,66.44,66.32,66.41,20592.0,56.0808,56.1568,56.0554,56.1315,20592.0
2019-01-04 12:30:00,66.42,66.44,66.33,66.37,38200.0,56.1399,56.1568,56.0638,56.0977,38200.0
2019-01-04 12:35:00,66.35,66.39,66.34,66.39,25059.0,56.0808,56.1146,56.0723,56.1146,25059.0
2019-01-04 12:40:00,66.38,66.51,66.37,66.46,51539.0,56.1061,56.216,56.0977,56.1737,51539.0
2019-01-04 12:45:00,66.45,66.55,66.39,66.53,32383.0,56.1653,56.2498,56.1146,56.2329,32383.0
2019-01-04 12:50:00,66.54,66.67,66.54,66.57,35871.0,56.2413,56.3512,56.2413,56.2667,35871.0
2019-01-04 12:55:00,66.58,66.67,66.54,66.59,28552.0,56.2752,56.3512,56.2413,56.2836,28552.0
2019-01-04 13:00:00,66.6,66.72,66.59,66.71,28051.0,56.2921,56.3935,56.2836,56.385,28051.0
2019-01-04 13:05:00,66.71,66.8,66.7,66.77,24043.0,56.385,56.4611,56.3766,56.4357,24043.0
2019-01-04 13:10:00,66.77,66.77,66.57,66.61,28113.0,56.4357,56.4357,56.2667,56.3005,28113.0
2019-01-04 13:15:00,66.61,66.68,66.57,66.66,24512.0,56.3005,56.3597,56.2667,56.3428,24512.0
2019-01-04 13:20:00,66.63,66.72,66.57,66.58,30453.0,56.3174,56.3935,56.2667,56.2752,30453.0
2019-01-04 13:25:00,66.56,66.64,66.54,66.56,20665.0,56.2582,56.3259,56.2413,56.2582,20665.0
2019-01-04 13:30:00,66.57,66.66,66.55,66.57,22750.0,56.2667,56.3428,56.2498,56.2667,22750.0
2019-01-04 13:35:00,66.57,66.57,66.36,66.39,25327.0,56.2667,56.2667,56.0892,56.1146,25327.0
2019-01-04 13:40:00,66.39,66.42,66.24,66.31,25522.0,56.1146,56.1399,55.9878,56.0469,25522.0
2019-01-04 13:45:00,66.3,66.41,66.22,66.38,21113.0,56.0385,56.1315,55.9709,56.1061,21113.0
2019-01-04 13:50:00,66.4,66.4,66.27,66.32,20889.0,56.123,56.123,56.0131,56.0554,20889.0
2019-01-04 13:55:00,66.3,66.35,66.16,66.22,24734.0,56.0385,56.0808,55.9202,55.9709,24734.0
2019-01-04 14:00:00,66.22,66.34,66.17,66.3,24046.0,55.9709,56.0723,55.9286,56.0385,24046.0
2019-01-04 14:05:00,66.31,66.34,66.14,66.21,25824.0,56.0469,56.0723,55.9033,55.9624,25824.0
2019-01-04 14:10:00,66.21,66.29,66.18,66.18,22167.0,55.9624,56.03,55.9371,55.9371,22167.0
2019-01-04 14:15:00,66.19,66.39,66.17,66.32,35116.0,55.9455,56.1146,55.9286,56.0554,35116.0
2019-01-04 14:20:00,66.33,66.49,66.32,66.48,31002.0,56.0638,56.1991,56.0554,56.1906,31002.0
2019-01-04 14:25:00,66.48,66.53,66.46,66.51,33185.0,56.1906,56.2329,56.1737,56.216,33185.0
2019-01-04 14:30:00,66.51,66.65,66.48,66.63,28119.0,56.216,56.3343,56.1906,56.3174,28119.0
2019-01-04 14:35:00,66.64,66.66,66.59,66.64,28488.0,56.3259,56.3428,56.2836,56.3259,28488.0
2019-01-04 14:40:00,66.64,66.66,66.55,66.59,30145.0,56.3259,56.3428,56.2498,56.2836,30145.0
2019-01-04 14:45:00,66.59,66.59,66.37,66.44,30917.0,56.2836,56.2836,56.0977,56.1568,30917.0
2019-01-04 14:50:00,66.43,66.48,66.33,66.4,26382.0,56.1484,56.1906,56.0638,56.123,26382.0
2019-01-04 14:55:00,66.4,66.41,66.24,66.33,31407.0,56.123,56.1315,55.9878,56.0638,31407.0
2019-01-04 15:00:00,66.33,66.55,66.32,66.52,42916.0,56.0638,56.2498,56.0554,56.2244,42916.0
2019-01-04 15:05:00,66.52,66.56,66.46,66.48,28425.0,56.2244,56.2582,56.1737,56.1906,28425.0
2019-01-04 15:10:00,66.48,66.6,66.47,66.59,27824.0,56.1906,56.2921,56.1822,56.2836,27824.0
2019-01-04 15:15:00,66.59,66.66,66.53,66.58,38470.0,56.2836,56.3428,56.2329,56.2752,38470.0
2019-01-04 15:20:00,66.58,66.59,66.19,66.2,81829.0,56.2752,56.2836,55.9455,55.954,81829.0
2019-01-04 15:25:00,66.18,66.26,66.13,66.16,62417.0,55.9371,56.0047,55.8948,55.9202,62417.0
2019-01-04 15:30:00,66.16,66.25,66.14,66.24,43926.0,55.9202,55.9962,55.9033,55.9878,43926.0
2019-01-04 15:35:00,66.24,66.31,66.18,66.18,51503.0,55.9878,56.0469,55.9371,55.9371,51503.0
2019-01-04 15:40:00,66.19,66.21,66.12,66.17,54444.0,55.9455,55.9624,55.8863,55.9286,54444.0
2019-01-04 15:45:00,66.17,66.34,66.13,66.25,74280.0,55.9286,56.0723,55.8948,55.9962,74280.0
2019-01-04 15:50:00,66.25,66.31,66.17,66.19,84239.0,55.9962,56.0469,55.9286,55.9455,84239.0
2019-01-04 15:55:00,66.19,66.44,66.17,66.42,257914.0,55.9455,56.1568,55.9286,56.1399,257914.0
2019-01-07 09:30:00,66.81,67.7,66.81,67.5,234331.0,56.4696,57.2218,56.4696,57.0528,234331.0
2019-01-07 09:35:00,67.54,67.96,67.17,67.79,129024.0,57.0866,57.4416,56.7738,57.2979,129024.0
2019-01-07 09:40:00,67.81,67.86,67.35,67.45,78028.0,57.3148,57.357,56.926,57.0105,78028.0
2019-01-07 09:45:00,67.41,67.76,67.25,67.63,106970.0,56.9767,57.2725,56.8415,57.1626,106970.0
2019-01-07 09:50:00,67.68,67.97,67.61,67.75,79205.0,57.2049,57.45,57.1457,57.2641,79205.0
2019-01-07 09:55:00,67.75,67.92,67.65,67.9,37026.0,57.2641,57.4078,57.1795,57.3909,37026.0
2019-01-07 10:00:00,67.89,68.32,67.79,68.19,71463.0,57.3824,57.7458,57.2979,57.636,71463.0
2019-01-07 10:05:00,68.18,68.43,68.15,68.37,93685.0,57.6275,57.8388,57.6022,57.7881,93685.0
2019-01-07 10:10:00,68.37,68.39,68.05,68.24,110007.0,57.7881,57.805,57.5176,57.6782,110007.0
2019-01-07 10:15:00,68.27,68.27,68.05,68.1,131461.0,57.7036,57.7036,57.5176,57.5599,131461.0
2019-01-07 10:20:00,68.09,68.33,68.02,68.25,48313.0,57.5514,57.7543,57.4923,57.6867,48313.0
2019-01-07 10:25:00,68.24,68.62,68.24,68.45,50076.0,57.6782,57.9994,57.6782,57.8557,50076.0
2019-01-07 10:30:00,68.44,68.98,68.43,68.97,133754.0,57.8473,58.3037,57.8388,58.2952,133754.0
2019-01-07 10:35:00,68.98,69.12,68.65,69.06,176277.0,58.3037,58.422,58.0248,58.3713,176277.0
2019-01-07 10:40:00,69.03,69.11,68.97,68.97,75132.0,58.346,58.4136,58.2952,58.2952,75132.0
2019-01-07 10:45:00,68.95,69.08,68.85,68.94,36643.0,58.2783,58.3882,58.1938,58.2699,36643.0
2019-01-07 10:50:00,68.92,69.16,68.9,69.07,66535.0,58.253,58.4558,58.2361,58.3798,66535.0
2019-01-07 10:55:00,69.07,69.16,68.92,68.96,118696.0,58.3798,58.4558,58.253,58.2868,118696.0
2019-01-07 11:00:00,68.98,69.31,68.98,69.28,91946.0,58.3037,58.5826,58.3037,58.5573,91946.0
2019-01-07 11:05:00,69.27,69.27,69.1,69.2,73906.0,58.5488,58.5488,58.4051,58.4896,73906.0
2019-01-07 11:10:00,69.21,69.28,69.13,69.22,68163.0,58.4981,58.5573,58.4305,58.5065,68163.0
2019-01-07 11:15:00,69.23,69.31,69.19,69.28,51009.0,58.515,58.5826,58.4812,58.5573,51009.0
2019-01-07 11:20:00,69.28,69.37,69.27,69.36,48004.0,58.5573,58.6333,58.5488,58.6249,48004.0
2019-01-07 11:25:00,69.36,69.39,69.14,69.21,47611.0,58.6249,58.6502,58.4389,58.4981,47611.0
2019-01-07 11:30:00,69.24,69.24,69.06,69.11,31113.0,58.5235,58.5235,58.3713,58.4136,31113.0
2019-01-07 11:35:00,69.13,69.34,69.09,69.22,54303.0,58.4305,58.608,58.3967,58.5065,54303.0
2019-01-07 11:40:00,69.21,69.31,69.11,69.25,50672.0,58.4981,58.5826,58.4136,58.5319,50672.0
2019-01-07 11:45:00,69.26,69.38,69.22,69.27,50374.0,58.5404,58.6418,58.5065,58.5488,50374.0
2019-01-07 11:50:00,69.28,69.37,69.25,69.36,32230.0,58.5573,58.6333,58.5319,58.6249,32230.0
2019-01-07 11:55:00,69.36,69.52,69.34,69.51,49217.0,58.6249,58.7601,58.608,58.7517,49217.0
2019-01-07 12:00:00,69.52,69.68,69.46,69.61,86209.0,58.7601,58.8954,58.7094,58.8362,86209.0
2019-01-07 12:05:00,69.62,69.68,69.35,69.38,65520.0,58.8446,58.8954,58.6164,58.6418,65520.0
2019-01-07 12:10:00,69.36,69.43,69.28,69.3,77286.0,58.6249,58.684,58.5573,58.5742,77286.0
2019-01-07 12:15:00,69.31,69.38,69.28,69.32,30411.0,58.5826,58.6418,58.5573,58.5911,30411.0
2019-01-07 12:20:00,69.31,69.37,69.22,69.32,42364.0,58.5826,58.6333,58.5065,58.5911,42364.0
2019-01-07 12:25:00,69.32,69.43,69.32,69.35,43092.0,58.5911,58.684,58.5911,58.6164,43092.0
2019-01-07 12:30:00,69.36,69.56,69.32,69.54,32632.0,58.6249,58.7939,58.5911,58.777,32632.0
2019-01-07 12:35:00,69.54,69.63,69.47,69.62,35911.0,58.777,58.8531,58.7179,58.8446,35911.0
2019-01-07 12:40:00,69.63,69.63,69.41,69.47,36588.0,58.8531,58.8531,58.6671,58.7179,36588.0
2019-01-07 12:45:00,69.47,69.62,69.46,69.52,37143.0,58.7179,58.8446,58.7094,58.7601,37143.0
2019-01-07 12:50:00,69.53,69.6,69.39,69.51,63190.0,58.7686,58.8277,58.6502,58.7517,63190.0
2019-01-07 12:55:00,69.51,69.62,69.44,69.48,27688.0,58.7517,58.8446,58.6925,58.7263,27688.0
2019-01-07 13:00:00,69.48,69.61,69.46,69.54,40322.0,58.7263,58.8362,58.7094,58.777,40322.0
2019-01-07 13:05:00,69.56,69.61,69.49,69.58,23236.0,58.7939,58.8362,58.7348,58.8108,23236.0
2019-01-07 13:10:00,69.58,69.8,69.56,69.8,72918.0,58.8108,58.9968,58.7939,58.9968,72918.0
2019-01-07 13:15:00,69.79,69.79,69.7,69.77,42207.0,58.9883,58.9883,58.9123,58.9714,42207.0
2019-01-07 13:20:00,69.77,69.88,69.69,69.74,40558.0,58.9714,59.0644,58.9038,58.9461,40558.0
2019-01-07 13:25:00,69.75,69.75,69.65,69.7,43751.0,58.9545,58.9545,58.87,58.9123,43751.0
2019-01-07 13:30:00,69.69,69.8,69.66,69.8,25440.0,58.9038,58.9968,58.8784,58.9968,25440.0
2019-01-07 13:35:00,69.79,69.84,69.7,69.73,35919.0,58.9883,59.0306,58.9123,58.9376,35919.0
2019-01-07 13:40:00,69.72,69.76,69.68,69.75,31468.0,58.9292,58.963,58.8954,58.9545,31468.0
2019-01-07 13:45:00,69.75,69.75,69.48,69.5,49974.0,58.9545,58.9545,58.7263,58.7432,49974.0
2019-01-07 13:50:00,69.49,69.55,69.44,69.52,44040.0,58.7348,58.7855,58.6925,58.7601,44040.0
2019-01-07 13:55:00,69.51,69.57,69.47,69.47,44003.0,58.7517,58.8024,58.7179,58.7179,44003.0
2019-01-07 14:00:00,69.46,69.62,69.46,69.53,62437.0,58.7094,58.8446,58.7094,58.7686,62437.0
2019-01-07 14:05:00,69.53,69.61,69.43,69.54,100540.0,58.7686,58.8362,58.684,58.777,100540.0
2019-01-07 14:10:00,69.54,69.64,69.45,69.62,67068.0,58.777,58.8615,58.701,58.8446,67068.0
2019-01-07 14:15:00,69.62,69.62,69.52,69.59,38002.0,58.8446,58.8446,58.7601,58.8193,38002.0
2019-01-07 14:20:00,69.58,69.67,69.54,69.65,79705.0,58.8108,58.8869,58.777,58.87,79705.0
2019-01-07 14:25:00,69.65,69.66,69.52,69.56,64645.0,58.87,58.8784,58.7601,58.7939,64645.0
2019-01-07 14:30:00,69.54,69.64,69.52,69.59,54303.0,58.777,58.8615,58.7601,58.8193,54303.0
2019-01-07 14:35:00,69.57,69.6,69.51,69.52,53970.0,58.8024,58.8277,58.7517,58.7601,53970.0
2019-01-07 14:40:00,69.52,69.52,69.39,69.51,64179.0,58.7601,58.7601,58.6502,58.7517,64179.0
2019-01-07 14:45:00,69.52,69.52,69.42,69.46,42089.0,58.7601,58.7601,58.6756,58.7094,42089.0
2019-01-07 14:50:00,69.47,69.47,69.32,69.4,53087.0,58.7179,58.7179,58.5911,58.6587,53087.0
2019-01-07 14:55:00,69.4,69.43,69.28,69.28,80440.0,58.6587,58.684,58.5573,58.5573,80440.0
2019-01-07 15:00:00,69.28,69.54,69.23,69.52,70070.0,58.5573,58.777,58.515,58.7601,70070.0
2019-01-07 15:05:00,69.52,69.67,69.46,69.67,78491.0,58.7601,58.8869,58.7094,58.8869,78491.0
2019-01-07 15:10:00,69.67,69.8,69.63,69.8,127812.0,58.8869,58.9968,58.8531,58.9968,127812.0
2019-01-07 15:15:00,69.81,69.87,69.73,69.86,95009.0,59.0052,59.0559,58.9376,59.0475,95009.0
2019-01-07 15:20:00,69.87,69.88,69.67,69.68,170126.0,59.0559,59.0644,58.8869,58.8954,170126.0
2019-01-07 15:25:00,69.68,69.75,69.64,69.64,77649.0,58.8954,58.9545,58.8615,58.8615,77649.0
2019-01-07 15:30:00,69.65,69.66,69.49,69.55,90109.0,58.87,58.8784,58.7348,58.7855,90109.0
2019-01-07 15:35:00,69.54,69.63,69.53,69.57,86519.0,58.777,58.8531,58.7686,58.8024,86519.0
2019-01-07 15:40:00,69.56,69.64,69.52,69.57,97169.0,58.7939,58.8615,58.7601,58.8024,97169.0
2019-01-07 15:45:00,69.56,69.69,69.53,69.64,132336.0,58.7939,58.9038,58.7686,58.8615,132336.0
2019-01-07 15:50:00,69.64,69.75,69.63,69.67,248669.0,58.8615,58.9545,58.8531,58.8869,248669.0
2019-01-07 15:55:00,69.67,69.73,69.55,69.69,435847.0,58.8869,58.9376,58.7855,58.9038,435847.0
2019-01-08 09:30:00,70.18,70.48,69.6,69.61,159380.0,59.318,59.5715,58.8277,58.8362,159380.0
2019-01-08 09:35:00,69.65,69.83,69.11,69.12,97160.0,58.87,59.0221,58.4136,58.422,97160.0
2019-01-08 09:40:00,69.13,69.48,69.01,69.27,85083.0,58.4305,58.7263,58.3291,58.5488,85083.0
2019-01-08 09:45:00,69.3,69.37,68.98,68.99,80581.0,58.5742,58.6333,58.3037,58.3121,80581.0
2019-01-08 09:50:00,68.99,69.02,68.42,68.56,136694.0,58.3121,58.3375,57.8304,57.9487,136694.0
2019-01-08 09:55:00,68.56,68.78,68.31,68.74,89923.0,57.9487,58.1346,57.7374,58.1008,89923.0
2019-01-08 10:00:00,68.74,69.0,68.71,68.96,60305.0,58.1008,58.3206,58.0755,58.2868,60305.0
2019-01-08 10:05:00,68.96,69.14,68.9,69.06,57971.0,58.2868,58.4389,58.2361,58.3713,57971.0
2019-01-08 10:10:00,69.06,69.14,68.84,68.85,45077.0,58.3713,58.4389,58.1854,58.1938,45077.0
2019-01-08 10:15:00,68.86,69.06,68.72,68.77,32374.0,58.2023,58.3713,58.0839,58.1262,32374.0
2019-01-08 10:20:00,68.77,69.04,68.77,69.04,42633.0,58.1262,58.3544,58.1262,58.3544,42633.0
2019-01-08 10:25:00,69.0,69.22,69.0,69.17,36931.0,58.3206,58.5065,58.3206,58.4643,36931.0
2019-01-08 10:30:00,69.19,69.22,68.96,69.06,43853.0,58.4812,58.5065,58.2868,58.3713,43853.0
2019-01-08 10:35:00,69.06,69.14,68.89,69.14,32337.0,58.3713,58.4389,58.2276,58.4389,32337.0
2019-01-08 10:40:00,69.14,69.18,69.01,69.12,44010.0,58.4389,58.4727,58.3291,58.422,44010.0
2019-01-08 10:45:00,69.11,69.2,69.01,69.14,51795.0,58.4136,58.4896,58.3291,58.4389,51795.0
2019-01-08 10:50:00,69.15,69.24,69.09,69.14,33351.0,58.4474,58.5235,58.3967,58.4389,33351.0
2019-01-08 10:55:00,69.15,69.42,69.14,69.39,56645.0,58.4474,58.6756,58.4389,58.6502,56645.0
2019-01-08 11:00:00,69.4,69.58,69.37,69.57,24516.0,58.6587,58.8108,58.6333,58.8024,24516.0
2019-01-08 11:05:00,69.55,69.59,69.42,69.52,30698.0,58.7855,58.8193,58.6756,58.7601,30698.0
2019-01-08 11:10:00,69.52,69.52,69.22,69.24,28613.0,58.7601,58.7601,58.5065,58.5235,28613.0
2019-01-08 11:15:00,69.22,69.24,69.12,69.16,94082.0,58.5065,58.5235,58.422,58.4558,94082.0
2019-01-08 11:20:00,69.16,69.21,69.01,69.14,59274.0,58.4558,58.4981,58.3291,58.4389,59274.0
2019-01-08 11:25:00,69.14,69.2,69.04,69.12,50143.0,58.4389,58.4896,58.3544,58.422,50143.0
2019-01-08 11:30:00,69.09,69.32,69.04,69.31,38041.0,58.3967,58.5911,58.3544,58.5826,38041.0
2019-01-08 11:35:00,69.31,69.44,69.28,69.41,29984.0,58.5826,58.6925,58.5573,58.6671,29984.0
2019-01-08 11:40:00,69.41,69.61,69.39,69.58,33175.0,58.6671,58.8362,58.6502,58.8108,33175.0
2019-01-08 11:45:00,69.57,69.63,69.55,69.58,25766.0,58.8024,58.8531,58.7855,58.8108,25766.0
2019-01-08 11:50:00,69.59,69.67,69.47,69.65,34574.0,58.8193,58.8869,58.7179,58.87,34574.0
2019-01-08 11:55:00,69.65,69.85,69.64,69.81,53451.0,58.87,59.039,58.8615,59.0052,53451.0
2019-01-08 12:00:00,69.8,69.84,69.69,69.82,22629.0,58.9968,59.0306,58.9038,59.0137,22629.0
2019-01-08 12:05:00,69.82,69.9,69.71,69.86,34335.0,59.0137,59.0813,58.9207,59.0475,34335.0
2019-01-08 12:10:00,69.86,69.93,69.82,69.93,41684.0,59.0475,59.1067,59.0137,59.1067,41684.0
2019-01-08 12:15:00,69.93,69.97,69.86,69.9,25568.0,59.1067,59.1405,59.0475,59.0813,25568.0
2019-01-08 12:20:00,69.92,70.0,69.9,69.98,49296.0,59.0982,59.1658,59.0813,59.1489,49296.0
2019-01-08 12:25:00,69.98,70.07,69.88,69.88,74915.0,59.1489,59.225,59.0644,59.0644,74915.0
2019-01-08 12:30:00,69.9,69.93,69.67,69.71,63183.0,59.0813,59.1067,58.8869,58.9207,63183.0
2019-01-08 12:35:00,69.71,69.75,69.65,69.69,78207.0,58.9207,58.9545,58.87,58.9038,78207.0
2019-01-08 12:40:00,69.68,69.92,69.68,69.73,135364.0,58.8954,59.0982,58.8954,58.9376,135364.0
2019-01-08 12:45:00,69.74,69.8,69.52,69.52,90650.0,58.9461,58.9968,58.7601,58.7601,90650.0
2019-01-08 12:50:00,69.51,69.75,69.5,69.74,31459.0,58.7517,58.9545,58.7432,58.9461,31459.0
2019-01-08 12:55:00,69.74,69.84,69.72,69.81,41351.0,58.9461,59.0306,58.9292,59.0052,41351.0
2019-01-08 13:00:00,69.83,69.97,69.73,69.81,71615.0,59.0221,59.1405,58.9376,59.0052,71615.0
2019-01-08 13:05:00,69.84,69.86,69.77,69.86,26390.0,59.0306,59.0475,58.9714,59.0475,26390.0
2019-01-08 13:10:00,69.86,69.91,69.79,69.85,50054.0,59.0475,59.0898,58.9883,59.039,50054.0
2019-01-08 13:15:00,69.85,69.86,69.76,69.77,41459.0,59.039,59.0475,58.963,58.9714,41459.0
2019-01-08 13:20:00,69.78,69.94,69.77,69.85,50481.0,58.9799,59.1151,58.9714,59.039,50481.0
2019-01-08 13:25:00,69.86,69.95,69.83,69.94,16406.0,59.0475,59.1236,59.0221,59.1151,16406.0
2019-01-08 13:30:00,69.92,70.02,69.91,69.95,45683.0,59.0982,59.1827,59.0898,59.1236,45683.0
2019-01-08 13:35:00,69.95,69.97,69.88,69.91,79625.0,59.1236,59.1405,59.0644,59.0898,79625.0
2019-01-08 13:40:00,69.91,69.99,69.88,69.89,61011.0,59.0898,59.1574,59.0644,59.0729,61011.0
2019-01-08 13:45:00,69.88,69.93,69.82,69.93,39485.0,59.0644,59.1067,59.0137,59.1067,39485.0
2019-01-08 13:50:00,69.91,70.03,69.88,69.97,93982.0,59.0898,59.1912,59.0644,59.1405,93982.0
2019-01-08 13:55:00,69.98,69.99,69.88,69.92,84904.0,59.1489,59.1574,59.0644,59.0982,84904.0
2019-01-08 14:00:00,69.92,70.05,69.87,70.03,134089.0,59.0982,59.2081,59.0559,59.1912,134089.0
2019-01-08 14:05:00,70.03,70.08,69.92,69.94,26744.0,59.1912,59.2334,59.0982,59.1151,26744.0
2019-01-08 14:10:00,69.94,70.02,69.94,69.97,33000.0,59.1151,59.1827,59.1151,59.1405,33000.0
2019-01-08 14:15:00,69.97,70.02,69.93,69.98,29655.0,59.1405,59.1827,59.1067,59.1489,29655.0
2019-01-08 14:20:00,69.98,70.01,69.94,70.0,58694.0,59.1489,59.1743,59.1151,59.1658,58694.0
2019-01-08 14:25:00,70.0,70.15,70.0,70.15,33689.0,59.1658,59.2926,59.1658,59.2926,33689.0
2019-01-08 14:30:00,70.13,70.13,69.99,70.02,226154.0,59.2757,59.2757,59.1574,59.1827,226154.0
2019-01-08 14:35:00,70.01,70.03,69.96,69.97,25458.0,59.1743,59.1912,59.132,59.1405,25458.0
2019-01-08 14:40:00,69.98,70.0,69.89,69.93,30347.0,59.1489,59.1658,59.0729,59.1067,30347.0
2019-01-08 14:45:00,69.94,69.94,69.65,69.69,209872.0,59.1151,59.1151,58.87,58.9038,209872.0
2019-01-08 14:50:00,69.7,69.81,69.7,69.77,33914.0,58.9123,59.0052,58.9123,58.9714,33914.0
2019-01-08 14:55:00,69.76,69.78,69.68,69.72,33322.0,58.963,58.9799,58.8954,58.9292,33322.0
2019-01-08 15:00:00,69.7,69.86,69.67,69.79,38079.0,58.9123,59.0475,58.8869,58.9883,38079.0
2019-01-08 15:05:00,69.82,69.82,69.65,69.68,56184.0,59.0137,59.0137,58.87,58.8954,56184.0
2019-01-08 15:10:00,69.67,69.8,69.67,69.77,59300.0,58.8869,58.9968,58.8869,58.9714,59300.0
2019-01-08 15:15:00,69.78,69.8,69.69,69.75,71340.0,58.9799,58.9968,58.9038,58.9545,71340.0
2019-01-08 15:20:00,69.76,69.77,69.65,69.75,51439.0,58.963,58.9714,58.87,58.9545,51439.0
2019-01-08 15:25:00,69.75,69.76,69.63,69.65,103214.0,58.9545,58.963,58.8531,58.87,103214.0
2019-01-08 15:30:00,69.66,69.82,69.66,69.79,56635.0,58.8784,59.0137,58.8784,58.9883,56635.0
2019-01-08 15:35:00,69.79,69.82,69.74,69.8,52702.0,58.9883,59.0137,58.9461,58.9968,52702.0
2019-01-08 15:40:00,69.79,69.79,69.72,69.77,123875.0,58.9883,58.9883,58.9292,58.9714,123875.0
2019-01-08 15:45:00,69.77,69.92,69.76,69.83,88079.0,58.9714,59.0982,58.963,59.0221,88079.0
2019-01-08 15:50:00,69.83,69.84,69.72,69.81,98801.0,59.0221,59.0306,58.9292,59.0052,98801.0
2019-01-08 15:55:00,69.82,69.83,69.58,69.62,367424.0,59.0137,59.0221,58.8108,58.8446,367424.0
2019-01-09 09:30:00,69.38,69.68,69.05,69.23,156030.0,58.6418,58.8954,58.3629,58.515,156030.0
2019-01-09 09:35:00,69.26,69.29,68.78,69.1,75758.0,58.5404,58.5657,58.1346,58.4051,75758.0
2019-01-09 09:40:00,69.1,69.36,69.07,69.28,45894.0,58.4051,58.6249,58.3798,58.5573,45894.0
2019-01-09 09:45:00,69.28,69.61,69.15,69.61,31590.0,58.5573,58.8362,58.4474,58.8362,31590.0
2019-01-09 09:50:00,69.61,69.92,69.61,69.77,64778.0,58.8362,59.0982,58.8362,58.9714,64778.0
2019-01-09 09:55:00,69.8,69.85,69.73,69.81,52023.0,58.9968,59.039,58.9376,59.0052,52023.0
2019-01-09 10:00:00,69.83,70.07,69.81,70.07,65537.0,59.0221,59.225,59.0052,59.225,65537.0
2019-01-09 10:05:00,70.06,70.06,69.77,70.0,33851.0,59.2165,59.2165,58.9714,59.1658,33851.0
2019-01-09 10:10:00,70.02,70.11,69.93,69.99,51594.0,59.1827,59.2588,59.1067,59.1574,51594.0
2019-01-09 10:15:00,69.98,70.23,69.92,70.2,62043.0,59.1489,59.3602,59.0982,59.3349,62043.0
2019-01-09 10:20:00,70.19,70.25,70.09,70.12,28522.0,59.3264,59.3771,59.2419,59.2673,28522.0
2019-01-09 10:25:00,70.13,70.21,69.97,70.04,52382.0,59.2757,59.3433,59.1405,59.1996,52382.0
2019-01-09 10:30:00,70.03,70.05,69.8,69.82,42812.0,59.1912,59.2081,58.9968,59.0137,42812.0
2019-01-09 10:35:00,69.84,70.0,69.84,69.9,51847.0,59.0306,59.1658,59.0306,59.0813,51847.0
2019-01-09 10:40:00,69.88,69.94,69.69,69.74,25025.0,59.0644,59.1151,58.9038,58.9461,25025.0
2019-01-09 10:45:00,69.73,69.73,69.55,69.63,35208.0,58.9376,58.9376,58.7855,58.8531,35208.0
2019-01-09 10:50:00,69.64,69.9,69.58,69.84,109649.0,58.8615,59.0813,58.8108,59.0306,109649.0
2019-01-09 10:55:00,69.81,70.16,69.73,70.15,43444.0,59.0052,59.3011,58.9376,59.2926,43444.0
2019-01-09 11:00:00,70.12,70.34,70.08,70.32,40664.0,59.2673,59.4532,59.2334,59.4363,40664.0
2019-01-09 11:05:00,70.31,70.32,70.2,70.26,22693.0,59.4278,59.4363,59.3349,59.3856,22693.0
2019-01-09 11:10:00,70.26,70.32,70.19,70.19,25533.0,59.3856,59.4363,59.3264,59.3264,25533.0
2019-01-09 11:15:00,70.19,70.26,70.0,70.17,136382.0,59.3264,59.3856,59.1658,59.3095,136382.0
2019-01-09 11:20:00,70.17,70.38,70.09,70.32,32567.0,59.3095,59.487,59.2419,59.4363,32567.0
2019-01-09 11:25:00,70.33,70.35,70.27,70.32,30095.0,59.4448,59.4617,59.394,59.4363,30095.0
2019-01-09 11:30:00,70.33,70.33,70.19,70.27,20735.0,59.4448,59.4448,59.3264,59.394,20735.0
2019-01-09 11:35:00,70.27,70.28,70.14,70.19,33997.0,59.394,59.4025,59.2842,59.3264,33997.0
2019-01-09 11:40:00,70.19,70.23,70.11,70.16,28199.0,59.3264,59.3602,59.2588,59.3011,28199.0
2019-01-09 11:45:00,70.16,70.31,70.16,70.24,24240.0,59.3011,59.4278,59.3011,59.3687,24240.0
2019-01-09 11:50:00,70.23,70.37,70.2,70.36,36024.0,59.3602,59.4786,59.3349,59.4701,36024.0
2019-01-09 11:55:00,70.36,70.36,70.24,70.35,18893.0,59.4701,59.4701,59.3687,59.4617,18893.0
2019-01-09 12:00:00,70.36,70.47,70.3,70.42,40780.0,59.4701,59.5631,59.4194,59.5208,40780.0
2019-01-09 12:05:00,70.41,70.45,70.22,70.24,25524.0,59.5124,59.5462,59.3518,59.3687,25524.0
2019-01-09 12:10:00,70.25,70.3,70.2,70.25,20763.0,59.3771,59.4194,59.3349,59.3771,20763.0
2019-01-09 12:15:00,70.25,70.44,70.25,70.44,44717.0,59.3771,59.5377,59.3771,59.5377,44717.0
2019-01-09 12:20:00,70.44,70.5,70.39,70.48,21143.0,59.5377,59.5884,59.4955,59.5715,21143.0
2019-01-09 12:25:00,70.48,70.48,70.36,70.44,28678.0,59.5715,59.5715,59.4701,59.5377,28678.0
2019-01-09 12:30:00,70.44,70.48,70.39,70.46,31154.0,59.5377,59.5715,59.4955,59.5546,31154.0
2019-01-09 12:35:00,70.48,70.49,70.38,70.44,31306.0,59.5715,59.58,59.487,59.5377,31306.0
2019-01-09 12:40:00,70.42,70.48,70.39,70.48,20739.0,59.5208,59.5715,59.4955,59.5715,20739.0
2019-01-09 12:45:00,70.48,70.78,70.45,70.68,156907.0,59.5715,59.8251,59.5462,59.7406,156907.0
2019-01-09 12:50:00,70.69,70.74,70.64,70.71,46068.0,59.749,59.7913,59.7068,59.7659,46068.0
2019-01-09 12:55:00,70.72,70.73,70.63,70.66,33011.0,59.7744,59.7828,59.6983,59.7237,33011.0
2019-01-09 13:00:00,70.67,70.69,70.55,70.65,31680.0,59.7321,59.749,59.6307,59.7152,31680.0
2019-01-09 13:05:00,70.64,70.64,70.49,70.52,23527.0,59.7068,59.7068,59.58,59.6053,23527.0
2019-01-09 13:10:00,70.53,70.57,70.45,70.57,19904.0,59.6138,59.6476,59.5462,59.6476,19904.0
2019-01-09 13:15:00,70.57,70.76,70.55,70.76,34691.0,59.6476,59.8082,59.6307,59.8082,34691.0
2019-01-09 13:20:00,70.75,70.97,70.71,70.86,237160.0,59.7997,59.9857,59.7659,59.8927,237160.0
2019-01-09 13:25:00,70.87,70.87,70.7,70.7,121922.0,59.9012,59.9012,59.7575,59.7575,121922.0
2019-01-09 13:30:00,70.69,70.74,70.48,70.51,38369.0,59.749,59.7913,59.5715,59.5969,38369.0
2019-01-09 13:35:00,70.53,70.55,70.44,70.5,24939.0,59.6138,59.6307,59.5377,59.5884,24939.0
2019-01-09 13:40:00,70.48,70.56,70.48,70.56,28394.0,59.5715,59.6392,59.5715,59.6392,28394.0
2019-01-09 13:45:00,70.57,70.59,70.5,70.58,25018.0,59.6476,59.6645,59.5884,59.6561,25018.0
2019-01-09 13:50:00,70.57,70.58,70.42,70.44,30753.0,59.6476,59.6561,59.5208,59.5377,30753.0
2019-01-09 13:55:00,70.45,70.52,70.41,70.46,42301.0,59.5462,59.6053,59.5124,59.5546,42301.0
2019-01-09 14:00:00,70.46,70.66,70.46,70.59,31030.0,59.5546,59.7237,59.5546,59.6645,31030.0
2019-01-09 14:05:00,70.61,70.72,70.58,70.69,51443.0,59.6814,59.7744,59.6561,59.749,51443.0
2019-01-09 14:10:00,70.69,70.69,70.53,70.6,26213.0,59.749,59.749,59.6138,59.673,26213.0
2019-01-09 14:15:00,70.6,70.62,70.42,70.44,29608.0,59.673,59.6899,59.5208,59.5377,29608.0
2019-01-09 14:20:00,70.43,70.54,70.38,70.44,41812.0,59.5293,59.6222,59.487,59.5377,41812.0
2019-01-09 14:25:00,70.46,70.51,70.42,70.46,30973.0,59.5546,59.5969,59.5208,59.5546,30973.0
2019-01-09 14:30:00,70.46,70.46,70.31,70.38,50464.0,59.5546,59.5546,59.4278,59.487,50464.0
2019-01-09 14:35:00,70.39,70.48,70.37,70.44,23743.0,59.4955,59.5715,59.4786,59.5377,23743.0
2019-01-09 14:40:00,70.43,70.53,70.35,70.51,66519.0,59.5293,59.6138,59.4617,59.5969,66519.0
2019-01-09 14:45:00,70.52,70.69,70.5,70.68,46061.0,59.6053,59.749,59.5884,59.7406,46061.0
2019-01-09 14:50:00,70.69,70.78,70.6,70.64,79298.0,59.749,59.8251,59.673,59.7068,79298.0
2019-01-09 14:55:00,70.65,70.79,70.64,70.78,67518.0,59.7152,59.8336,59.7068,59.8251,67518.0
2019-01-09 15:00:00,70.79,70.88,70.75,70.86,161787.0,59.8336,59.9096,59.7997,59.8927,161787.0
2019-01-09 15:05:00,70.83,70.91,70.79,70.86,84325.0,59.8674,59.935,59.8336,59.8927,84325.0
2019-01-09 15:10:00,70.87,70.98,70.78,70.83,124561.0,59.9012,59.9941,59.8251,59.8674,124561.0
2019-01-09 15:15:00,70.84,70.84,70.67,70.67,86228.0,59.8758,59.8758,59.7321,59.7321,86228.0
2019-01-09 15:20:00,70.67,70.67,70.55,70.57,54025.0,59.7321,59.7321,59.6307,59.6476,54025.0
2019-01-09 15:25:00,70.58,70.62,70.56,70.59,44529.0,59.6561,59.6899,59.6392,59.6645,44529.0
2019-01-09 15:30:00,70.59,70.6,70.5,70.6,184782.0,59.6645,59.673,59.5884,59.673,184782.0
2019-01-09 15:35:00,70.6,70.61,70.48,70.49,80472.0,59.673,59.6814,59.5715,59.58,80472.0
2019-01-09 15:40:00,70.5,70.54,70.44,70.48,58289.0,59.5884,59.6222,59.5377,59.5715,58289.0
2019-01-09 15:45:00,70.48,70.48,70.23,70.31,90521.0,59.5715,59.5715,59.3602,59.4278,90521.0
2019-01-09 15:50:00,70.31,70.33,70.21,70.31,121787.0,59.4278,59.4448,59.3433,59.4278,121787.0
2019-01-09 15:55:00,70.31,70.35,70.16,70.29,345665.0,59.4278,59.4617,59.3011,59.4109,345665.0
2019-01-10 09:30:00,67.95,68.11,66.9,67.01,791304.0,57.4331,57.5683,56.5456,56.6386,791304.0
2019-01-10 09:35:00,66.95,67.34,66.9,66.96,485989.0,56.5879,56.9175,56.5456,56.5963,485989.0
2019-01-10 09:40:00,66.97,67.18,66.53,66.77,525002.0,56.6048,56.7823,56.2329,56.4357,525002.0
2019-01-10 09:45:00,66.77,67.1,66.75,67.05,288452.0,56.4357,56.7147,56.4188,56.6724,288452.0
2019-01-10 09:50:00,67.06,67.15,66.81,67.01,307301.0,56.6809,56.7569,56.4696,56.6386,307301.0
2019-01-10 09:55:00,67.01,67.06,66.81,67.03,236000.0,56.6386,56.6809,56.4696,56.6555,236000.0
2019-01-10 10:00:00,67.02,67.32,67.0,67.26,738878.0,56.6471,56.9006,56.6301,56.8499,738878.0
2019-01-10 10:05:00,67.27,67.29,66.86,66.92,264573.0,56.8584,56.8753,56.5118,56.5625,264573.0
2019-01-10 10:10:00,66.92,67.24,66.89,67.12,150565.0,56.5625,56.833,56.5372,56.7316,150565.0
2019-01-10 10:15:00,67.12,67.33,67.03,67.25,225870.0,56.7316,56.9091,56.6555,56.8415,225870.0
2019-01-10 10:20:00,67.24,67.53,67.17,67.44,276586.0,56.833,57.0781,56.7738,57.002,276586.0
2019-01-10 10:25:00,67.44,67.88,67.44,67.75,257408.0,57.002,57.3739,57.002,57.2641,257408.0
2019-01-10 10:30:00,67.73,67.9,67.57,67.81,160990.0,57.2472,57.3909,57.1119,57.3148,160990.0
2019-01-10 10:35:00,67.81,67.92,67.69,67.7,195590.0,57.3148,57.4078,57.2134,57.2218,195590.0
2019-01-10 10:40:00,67.7,67.76,67.61,67.67,99512.0,57.2218,57.2725,57.1457,57.1964,99512.0
2019-01-10 10:45:00,67.67,67.7,67.4,67.45,195673.0,57.1964,57.2218,56.9682,57.0105,195673.0
2019-01-10 10:50:00,67.46,67.66,67.32,67.37,121565.0,57.019,57.188,56.9006,56.9429,121565.0
2019-01-10 10:55:00,67.38,67.65,67.27,67.65,275236.0,56.9513,57.1795,56.8584,57.1795,275236.0
2019-01-10 11:00:00,67.65,67.95,67.57,67.94,135969.0,57.1795,57.4331,57.1119,57.4247,135969.0
2019-01-10 11:05:00,67.92,68.26,67.91,67.96,246518.0,57.4078,57.6951,57.3993,57.4416,246518.0
2019-01-10 11:10:00,67.98,68.02,67.78,67.81,157371.0,57.4585,57.4923,57.2894,57.3148,157371.0
2019-01-10 11:15:00,67.81,68.08,67.8,67.97,129629.0,57.3148,57.543,57.3063,57.45,129629.0
2019-01-10 11:20:00,67.97,68.14,67.86,68.01,111079.0,57.45,57.5937,57.357,57.4838,111079.0
2019-01-10 11:25:00,68.0,68.0,67.62,67.64,92474.0,57.4754,57.4754,57.1542,57.1711,92474.0
2019-01-10 11:30:00,67.64,67.86,67.57,67.85,112549.0,57.1711,57.357,57.1119,57.3486,112549.0
2019-01-10 11:35:00,67.85,68.02,67.69,67.76,109384.0,57.3486,57.4923,57.2134,57.2725,109384.0
2019-01-10 11:40:00,67.75,67.77,67.62,67.64,66733.0,57.2641,57.281,57.1542,57.1711,66733.0
2019-01-10 11:45:00,67.64,67.72,67.5,67.53,79118.0,57.1711,57.2387,57.0528,57.0781,79118.0
2019-01-10 11:50:00,67.54,67.65,67.42,67.63,107010.0,57.0866,57.1795,56.9851,57.1626,107010.0
2019-01-10 11:55:00,67.63,67.65,67.46,67.61,99423.0,57.1626,57.1795,57.019,57.1457,99423.0
2019-01-10 12:00:00,67.62,67.79,67.58,67.66,72585.0,57.1542,57.2979,57.1204,57.188,72585.0
2019-01-10 12:05:00,67.65,67.71,67.49,67.49,63864.0,57.1795,57.2303,57.0443,57.0443,63864.0
2019-01-10 12:10:00,67.48,67.66,67.48,67.63,51406.0,57.0359,57.188,57.0359,57.1626,51406.0
2019-01-10 12:15:00,67.63,67.75,67.6,67.69,115471.0,57.1626,57.2641,57.1373,57.2134,115471.0
2019-01-10 12:20:00,67.7,67.74,67.68,67.72,91493.0,57.2218,57.2556,57.2049,57.2387,91493.0
2019-01-10 12:25:00,67.71,67.85,67.7,67.76,86534.0,57.2303,57.3486,57.2218,57.2725,86534.0
2019-01-10 12:30:00,67.75,67.77,67.59,67.62,229580.0,57.2641,57.281,57.1288,57.1542,229580.0
2019-01-10 12:35:00,67.62,67.65,67.56,67.61,35377.0,57.1542,57.1795,57.1035,57.1457,35377.0
2019-01-10 12:40:00,67.6,67.61,67.38,67.39,88328.0,57.1373,57.1457,56.9513,56.9598,88328.0
2019-01-10 12:45:00,67.4,67.51,67.28,67.41,112133.0,56.9682,57.0612,56.8668,56.9767,112133.0
2019-01-10 12:50:00,67.4,67.57,67.34,67.46,63185.0,56.9682,57.1119,56.9175,57.019,63185.0
2019-01-10 12:55:00,67.47,67.5,67.41,67.5,41761.0,57.0274,57.0528,56.9767,57.0528,41761.0
2019-01-10 13:00:00,67.48,67.52,67.4,67.51,46425.0,57.0359,57.0697,56.9682,57.0612,46425.0
2019-01-10 13:05:00,67.5,67.69,67.49,67.59,82169.0,57.0528,57.2134,57.0443,57.1288,82169.0
2019-01-10 13:10:00,67.59,67.61,67.49,67.51,93355.0,57.1288,57.1457,57.0443,57.0612,93355.0
2019-01-10 13:15:00,67.51,67.67,67.49,67.59,117078.0,57.0612,57.1964,57.0443,57.1288,117078.0
2019-01-10 13:20:00,67.58,67.66,67.58,67.6,27813.0,57.1204,57.188,57.1204,57.1373,27813.0
2019-01-10 13:25:00,67.6,67.62,67.51,67.54,60163.0,57.1373,57.1542,57.0612,57.0866,60163.0
2019-01-10 13:30:00,67.53,67.53,67.4,67.45,71183.0,57.0781,57.0781,56.9682,57.0105,71183.0
2019-01-10 13:35:00,67.44,67.5,67.4,67.43,62442.0,57.002,57.0528,56.9682,56.9936,62442.0
2019-01-10 13:40:00,67.42,67.45,67.28,67.3,163231.0,56.9851,57.0105,56.8668,56.8837,163231.0
2019-01-10 13:45:00,67.28,67.32,67.22,67.29,57536.0,56.8668,56.9006,56.8161,56.8753,57536.0
2019-01-10 13:50:00,67.3,67.32,67.26,67.28,52681.0,56.8837,56.9006,56.8499,56.8668,52681.0
2019-01-10 13:55:00,67.27,67.6,67.27,67.53,87174.0,56.8584,57.1373,56.8584,57.0781,87174.0
2019-01-10 14:00:00,67.52,67.78,67.52,67.68,55128.0,57.0697,57.2894,57.0697,57.2049,55128.0
2019-01-10 14:05:00,67.68,67.98,67.68,67.98,79903.0,57.2049,57.4585,57.2049,57.4585,79903.0
2019-01-10 14:10:00,67.98,68.0,67.84,67.85,102770.0,57.4585,57.4754,57.3401,57.3486,102770.0
2019-01-10 14:15:00,67.85,67.94,67.76,67.93,41554.0,57.3486,57.4247,57.2725,57.4162,41554.0
2019-01-10 14:20:00,67.93,68.06,67.86,67.92,55662.0,57.4162,57.5261,57.357,57.4078,55662.0
2019-01-10 14:25:00,67.92,67.94,67.82,67.9,61540.0,57.4078,57.4247,57.3232,57.3909,61540.0
2019-01-10 14:30:00,67.91,67.94,67.82,67.9,44502.0,57.3993,57.4247,57.3232,57.3909,44502.0
2019-01-10 14:35:00,67.9,67.94,67.81,67.88,62336.0,57.3909,57.4247,57.3148,57.3739,62336.0
2019-01-10 14:40:00,67.87,67.99,67.85,67.89,58292.0,57.3655,57.4669,57.3486,57.3824,58292.0
2019-01-10 14:45:00,67.89,67.9,67.75,67.77,58317.0,57.3824,57.3909,57.2641,57.281,58317.0
2019-01-10 14:50:00,67.77,67.78,67.66,67.69,43566.0,57.281,57.2894,57.188,57.2134,43566.0
2019-01-10 14:55:00,67.68,67.91,67.67,67.88,66887.0,57.2049,57.3993,57.1964,57.3739,66887.0
2019-01-10 15:00:00,67.87,68.01,67.83,67.97,59823.0,57.3655,57.4838,57.3317,57.45,59823.0
2019-01-10 15:05:00,67.98,68.0,67.9,67.91,69519.0,57.4585,57.4754,57.3909,57.3993,69519.0
2019-01-10 15:10:00,67.9,67.92,67.81,67.91,77462.0,57.3909,57.4078,57.3148,57.3993,77462.0
2019-01-10 15:15:00,67.91,68.15,67.9,68.15,98891.0,57.3993,57.6022,57.3909,57.6022,98891.0
2019-01-10 15:20:00,68.15,68.18,68.07,68.13,134272.0,57.6022,57.6275,57.5345,57.5853,134272.0
2019-01-10 15:25:00,68.12,68.18,68.09,68.17,71742.0,57.5768,57.6275,57.5514,57.6191,71742.0
2019-01-10 15:30:00,68.17,68.26,68.1,68.26,126044.0,57.6191,57.6951,57.5599,57.6951,126044.0
2019-01-10 15:35:00,68.25,68.25,68.01,68.04,149539.0,57.6867,57.6867,57.4838,57.5092,149539.0
2019-01-10 15:40:00,68.03,68.19,68.01,68.15,118734.0,57.5007,57.636,57.4838,57.6022,118734.0
2019-01-10 15:45:00,68.15,68.2,68.13,68.19,136224.0,57.6022,57.6444,57.5853,57.636,136224.0
2019-01-10 15:50:00,68.19,68.2,68.15,68.17,172905.0,57.636,57.6444,57.6022,57.6191,172905.0
2019-01-10 15:55:00,68.17,68.33,68.15,68.28,430100.0,57.6191,57.7543,57.6022,57.712,430100.0
2019-01-11 09:30:00,68.3,69.06,68.06,69.04,240915.0,57.7289,58.3713,57.5261,58.3544,240915.0
2019-01-11 09:35:00,69.07,69.28,68.82,69.03,148019.0,58.3798,58.5573,58.1685,58.346,148019.0
2019-01-11 09:40:00,69.03,69.28,68.38,68.53,85014.0,58.346,58.5573,57.7966,57.9233,85014.0
2019-01-11 09:45:00,68.55,68.73,68.52,68.68,41368.0,57.9402,58.0924,57.9149,58.0501,41368.0
2019-01-11 09:50:00,68.7,68.7,68.42,68.44,51093.0,58.067,58.067,57.8304,57.8473,51093.0
2019-01-11 09:55:00,68.44,68.57,68.33,68.53,67514.0,57.8473,57.9572,57.7543,57.9233,67514.0
2019-01-11 10:00:00,68.51,68.72,68.43,68.7,63463.0,57.9064,58.0839,57.8388,58.067,63463.0
2019-01-11 10:05:00,68.7,68.86,68.65,68.86,56605.0,58.067,58.2023,58.0248,58.2023,56605.0
2019-01-11 10:10:00,68.88,68.92,68.68,68.69,41573.0,58.2192,58.253,58.0501,58.0586,41573.0
2019-01-11 10:15:00,68.68,68.9,68.68,68.87,31861.0,58.0501,58.2361,58.0501,58.2107,31861.0
2019-01-11 10:20:00,68.88,68.99,68.75,68.92,55607.0,58.2192,58.3121,58.1093,58.253,55607.0
2019-01-11 10:25:00,68.91,68.91,68.73,68.8,118427.0,58.2445,58.2445,58.0924,58.1516,118427.0
2019-01-11 10:30:00,68.78,68.8,68.64,68.77,45755.0,58.1346,58.1516,58.0163,58.1262,45755.0
2019-01-11 10:35:00,68.79,69.14,68.79,69.08,52888.0,58.1431,58.4389,58.1431,58.3882,52888.0
2019-01-11 10:40:00,69.07,69.22,69.01,69.21,44764.0,58.3798,58.5065,58.3291,58.4981,44764.0
2019-01-11 10:45:00,69.21,69.28,69.15,69.2,38527.0,58.4981,58.5573,58.4474,58.4896,38527.0
2019-01-11 10:50:00,69.22,69.31,69.07,69.28,47372.0,58.5065,58.5826,58.3798,58.5573,47372.0
2019-01-11 10:55:00,69.29,69.35,69.25,69.31,71193.0,58.5657,58.6164,58.5319,58.5826,71193.0
2019-01-11 11:00:00,69.32,69.34,69.23,69.32,40035.0,58.5911,58.608,58.515,58.5911,40035.0
2019-01-11 11:05:00,69.32,69.33,69.2,69.28,39828.0,58.5911,58.5995,58.4896,58.5573,39828.0
2019-01-11 11:10:00,69.28,69.31,69.11,69.23,38366.0,58.5573,58.5826,58.4136,58.515,38366.0
2019-01-11 11:15:00,69.23,69.24,69.1,69.22,40401.0,58.515,58.5235,58.4051,58.5065,40401.0
2019-01-11 11:20:00,69.21,69.27,69.15,69.27,31840.0,58.4981,58.5488,58.4474,58.5488,31840.0
2019-01-11 11:25:00,69.27,69.32,69.2,69.25,37459.0,58.5488,58.5911,58.4896,58.5319,37459.0
2019-01-11 11:30:00,69.25,69.52,69.24,69.52,76715.0,58.5319,58.7601,58.5235,58.7601,76715.0
2019-01-11 11:35:00,69.53,69.54,69.47,69.49,41358.0,58.7686,58.777,58.7179,58.7348,41358.0
2019-01-11 11:40:00,69.49,69.58,69.42,69.49,28591.0,58.7348,58.8108,58.6756,58.7348,28591.0
2019-01-11 11:45:00,69.5,69.8,69.5,69.71,63023.0,58.7432,58.9968,58.7432,58.9207,63023.0
2019-01-11 11:50:00,69.69,69.72,69.57,69.59,33782.0,58.9038,58.9292,58.8024,58.8193,33782.0
2019-01-11 11:55:00,69.58,69.61,69.51,69.55,23626.0,58.8108,58.8362,58.7517,58.7855,23626.0
2019-01-11 12:00:00,69.53,69.6,69.52,69.58,23346.0,58.7686,58.8277,58.7601,58.8108,23346.0
2019-01-11 12:05:00,69.56,69.76,69.53,69.65,96930.0,58.7939,58.963,58.7686,58.87,96930.0
2019-01-11 12:10:00,69.64,69.64,69.54,69.6,28778.0,58.8615,58.8615,58.777,58.8277,28778.0
2019-01-11 12:15:00,69.59,69.65,69.56,69.61,19787.0,58.8193,58.87,58.7939,58.8362,19787.0
2019-01-11 12:20:00,69.62,69.62,69.48,69.55,20688.0,58.8446,58.8446,58.7263,58.7855,20688.0
2019-01-11 12:25:00,69.54,69.56,69.47,69.51,21605.0,58.777,58.7939,58.7179,58.7517,21605.0
2019-01-11 12:30:00,69.51,69.74,69.48,69.72,33984.0,58.7517,58.9461,58.7263,58.9292,33984.0
2019-01-11 12:35:00,69.74,69.96,69.74,69.89,77371.0,58.9461,59.132,58.9461,59.0729,77371.0
2019-01-11 12:40:00,69.9,69.92,69.84,69.89,22955.0,59.0813,59.0982,59.0306,59.0729,22955.0
2019-01-11 12:45:00,69.89,69.9,69.81,69.86,32241.0,59.0729,59.0813,59.0052,59.0475,32241.0
2019-01-11 12:50:00,69.87,69.96,69.86,69.96,35249.0,59.0559,59.132,59.0475,59.132,35249.0
2019-01-11 12:55:00,69.96,70.04,69.93,69.96,64603.0,59.132,59.1996,59.1067,59.132,64603.0
2019-01-11 13:00:00,69.96,69.99,69.66,69.67,56590.0,59.132,59.1574,58.8784,58.8869,56590.0
2019-01-11 13:05:00,69.67,69.69,69.54,69.58,41144.0,58.8869,58.9038,58.777,58.8108,41144.0
2019-01-11 13:10:00,69.58,69.59,69.48,69.52,24451.0,58.8108,58.8193,58.7263,58.7601,24451.0
2019-01-11 13:15:00,69.53,69.6,69.5,69.58,23152.0,58.7686,58.8277,58.7432,58.8108,23152.0
2019-01-11 13:20:00,69.59,69.59,69.51,69.52,22740.0,58.8193,58.8193,58.7517,58.7601,22740.0
2019-01-11 13:25:00,69.52,69.57,69.47,69.5,31713.0,58.7601,58.8024,58.7179,58.7432,31713.0
2019-01-11 13:30:00,69.5,69.55,69.48,69.54,34515.0,58.7432,58.7855,58.7263,58.777,34515.0
2019-01-11 13:35:00,69.55,69.68,69.49,69.61,24843.0,58.7855,58.8954,58.7348,58.8362,24843.0
2019-01-11 13:40:00,69.62,69.68,69.61,69.65,14731.0,58.8446,58.8954,58.8362,58.87,14731.0
2019-01-11 13:45:00,69.65,69.72,69.62,69.66,21576.0,58.87,58.9292,58.8446,58.8784,21576.0
2019-01-11 13:50:00,69.65,69.76,69.64,69.71,21150.0,58.87,58.963,58.8615,58.9207,21150.0
2019-01-11 13:55:00,69.72,69.74,69.65,69.65,22862.0,58.9292,58.9461,58.87,58.87,22862.0
2019-01-11 14:00:00,69.66,69.71,69.61,69.69,19723.0,58.8784,58.9207,58.8362,58.9038,19723.0
2019-01-11 14:05:00,69.7,69.76,69.69,69.76,20786.0,58.9123,58.963,58.9038,58.963,20786.0
2019-01-11 14:10:00,69.75,69.82,69.75,69.78,27606.0,58.9545,59.0137,58.9545,58.9799,27606.0
2019-01-11 14:15:00,69.78,69.79,69.68,69.68,19399.0,58.9799,58.9883,58.8954,58.8954,19399.0
2019-01-11 14:20:00,69.68,69.7,69.6,69.6,20334.0,58.8954,58.9123,58.8277,58.8277,20334.0
2019-01-11 14:25:00,69.61,69.64,69.58,69.62,26008.0,58.8362,58.8615,58.8108,58.8446,26008.0
2019-01-11 14:30:00,69.63,69.65,69.51,69.54,23551.0,58.8531,58.87,58.7517,58.777,23551.0
2019-01-11 14:35:00,69.54,69.57,69.53,69.53,18584.0,58.777,58.8024,58.7686,58.7686,18584.0
2019-01-11 14:40:00,69.54,69.57,69.49,69.54,34914.0,58.777,58.8024,58.7348,58.777,34914.0
2019-01-11 14:45:00,69.54,69.54,69.41,69.44,26253.0,58.777,58.777,58.6671,58.6925,26253.0
2019-01-11 14:50:00,69.44,69.47,69.34,69.35,33420.0,58.6925,58.7179,58.608,58.6164,33420.0
2019-01-11 14:55:00,69.34,69.48,69.3,69.47,50510.0,58.608,58.7263,58.5742,58.7179,50510.0
2019-01-11 15:00:00,69.45,69.49,69.44,69.45,27676.0,58.701,58.7348,58.6925,58.701,27676.0
2019-01-11 15:05:00,69.46,69.57,69.46,69.52,39794.0,58.7094,58.8024,58.7094,58.7601,39794.0
2019-01-11 15:10:00,69.51,69.55,69.49,69.52,33239.0,58.7517,58.7855,58.7348,58.7601,33239.0
2019-01-11 15:15:00,69.53,69.62,69.53,69.62,42895.0,58.7686,58.8446,58.7686,58.8446,42895.0
2019-01-11 15:20:00,69.61,69.67,69.57,69.65,44536.0,58.8362,58.8869,58.8024,58.87,44536.0
2019-01-11 15:25:00,69.65,69.65,69.58,69.6,34295.0,58.87,58.87,58.8108,58.8277,34295.0
2019-01-11 15:30:00,69.61,69.62,69.44,69.47,56513.0,58.8362,58.8446,58.6925,58.7179,56513.0
2019-01-11 15:35:00,69.48,69.55,69.46,69.52,45209.0,58.7263,58.7855,58.7094,58.7601,45209.0
2019-01-11 15:40:00,69.52,69.59,69.5,69.5,66389.0,58.7601,58.8193,58.7432,58.7432,66389.0
2019-01-11 15:45:00,69.49,69.68,69.49,69.67,85387.0,58.7348,58.8954,58.7348,58.8869,85387.0
2019-01-11 15:50:00,69.67,69.68,69.43,69.45,138508.0,58.8869,58.8954,58.684,58.701,138508.0
2019-01-11 15:55:00,69.46,69.66,69.45,69.6,261466.0,58.7094,58.8784,58.701,58.8277,261466.0
2019-01-14 09:30:00,69.15,69.23,68.63,69.23,178229.0,58.4474,58.515,58.0079,58.515,178229.0
2019-01-14 09:35:00,69.31,69.61,69.2,69.37,80166.0,58.5826,58.8362,58.4896,58.6333,80166.0
2019-01-14 09:40:00,69.38,69.61,69.14,69.42,52404.0,58.6418,58.8362,58.4389,58.6756,52404.0
2019-01-14 09:45:00,69.43,69.5,69.31,69.42,56575.0,58.684,58.7432,58.5826,58.6756,56575.0
2019-01-14 09:50:00,69.39,69.6,69.34,69.57,24583.0,58.6502,58.8277,58.608,58.8024,24583.0
2019-01-14 09:55:00,69.55,69.59,69.41,69.59,23959.0,58.7855,58.8193,58.6671,58.8193,23959.0
2019-01-14 10:00:00,69.6,69.78,69.53,69.67,43017.0,58.8277,58.9799,58.7686,58.8869,43017.0
2019-01-14 10:05:00,69.65,69.85,69.63,69.76,25018.0,58.87,59.039,58.8531,58.963,25018.0
2019-01-14 10:10:00,69.75,69.79,69.64,69.71,21786.0,58.9545,58.9883,58.8615,58.9207,21786.0
2019-01-14 10:15:00,69.64,69.73,69.59,69.61,27385.0,58.8615,58.9376,58.8193,58.8362,27385.0
2019-01-14 10:20:00,69.64,69.65,69.56,69.6,23590.0,58.8615,58.87,58.7939,58.8277,23590.0
2019-01-14 10:25:00,69.58,69.65,69.5,69.6,23526.0,58.8108,58.87,58.7432,58.8277,23526.0
2019-01-14 10:30:00,69.59,69.68,69.5,69.65,20036.0,58.8193,58.8954,58.7432,58.87,20036.0
2019-01-14 10:35:00,69.66,69.74,69.63,69.63,30152.0,58.8784,58.9461,58.8531,58.8531,30152.0
2019-01-14 10:40:00,69.62,69.65,69.49,69.63,56517.0,58.8446,58.87,58.7348,58.8531,56517.0
2019-01-14 10:45:00,69.64,69.7,69.47,69.53,24403.0,58.8615,58.9123,58.7179,58.7686,24403.0
2019-01-14 10:50:00,69.51,69.61,69.46,69.54,24666.0,58.7517,58.8362,58.7094,58.777,24666.0
2019-01-14 10:55:00,69.52,69.7,69.52,69.64,19797.0,58.7601,58.9123,58.7601,58.8615,19797.0
2019-01-14 11:00:00,69.63,69.68,69.55,69.61,26306.0,58.8531,58.8954,58.7855,58.8362,26306.0
2019-01-14 11:05:00,69.6,69.61,69.45,69.48,18796.0,58.8277,58.8362,58.701,58.7263,18796.0
2019-01-14 11:10:00,69.47,69.49,69.32,69.35,84142.0,58.7179,58.7348,58.5911,58.6164,84142.0
2019-01-14 11:15:00,69.34,69.37,69.18,69.23,31746.0,58.608,58.6333,58.4727,58.515,31746.0
2019-01-14 11:20:00,69.22,69.25,69.11,69.2,40554.0,58.5065,58.5319,58.4136,58.4896,40554.0
2019-01-14 11:25:00,69.18,69.22,69.13,69.17,33815.0,58.4727,58.5065,58.4305,58.4643,33815.0
2019-01-14 11:30:00,69.16,69.25,69.09,69.17,29731.0,58.4558,58.5319,58.3967,58.4643,29731.0
2019-01-14 11:35:00,69.17,69.21,69.12,69.19,27423.0,58.4643,58.4981,58.422,58.4812,27423.0
2019-01-14 11:40:00,69.19,69.29,69.18,69.25,41667.0,58.4812,58.5657,58.4727,58.5319,41667.0
2019-01-14 11:45:00,69.26,69.28,69.13,69.16,16714.0,58.5404,58.5573,58.4305,58.4558,16714.0
2019-01-14 11:50:00,69.14,69.14,69.02,69.06,20278.0,58.4389,58.4389,58.3375,58.3713,20278.0
2019-01-14 11:55:00,69.06,69.11,69.03,69.07,21029.0,58.3713,58.4136,58.346,58.3798,21029.0
2019-01-14 12:00:00,69.07,69.12,69.03,69.1,27915.0,58.3798,58.422,58.346,58.4051,27915.0
2019-01-14 12:05:00,69.12,69.12,69.04,69.11,18181.0,58.422,58.422,58.3544,58.4136,18181.0
2019-01-14 12:10:00,69.11,69.13,69.05,69.09,11585.0,58.4136,58.4305,58.3629,58.3967,11585.0
2019-01-14 12:15:00,69.09,69.17,69.08,69.08,22367.0,58.3967,58.4643,58.3882,58.3882,22367.0
2019-01-14 12:20:00,69.08,69.09,69.01,69.03,20454.0,58.3882,58.3967,58.3291,58.346,20454.0
2019-01-14 12:25:00,69.03,69.05,68.93,69.01,19052.0,58.346,58.3629,58.2614,58.3291,19052.0
2019-01-14 12:30:00,69.02,69.14,68.97,69.11,27596.0,58.3375,58.4389,58.2952,58.4136,27596.0
2019-01-14 12:35:00,69.09,69.17,69.08,69.08,22803.0,58.3967,58.4643,58.3882,58.3882,22803.0
2019-01-14 12:40:00,69.08,69.13,69.05,69.13,12369.0,58.3882,58.4305,58.3629,58.4305,12369.0
2019-01-14 12:45:00,69.14,69.22,69.11,69.12,22568.0,58.4389,58.5065,58.4136,58.422,22568.0
2019-01-14 12:50:00,69.11,69.21,69.09,69.11,22828.0,58.4136,58.4981,58.3967,58.4136,22828.0
2019-01-14 12:55:00,69.12,69.14,69.06,69.1,14954.0,58.422,58.4389,58.3713,58.4051,14954.0
2019-01-14 13:00:00,69.11,69.17,69.07,69.17,13580.0,58.4136,58.4643,58.3798,58.4643,13580.0
2019-01-14 13:05:00,69.18,69.18,69.12,69.17,14735.0,58.4727,58.4727,58.422,58.4643,14735.0
2019-01-14 13:10:00,69.17,69.3,69.14,69.25,22478.0,58.4643,58.5742,58.4389,58.5319,22478.0
2019-01-14 13:15:00,69.28,69.43,69.25,69.42,24361.0,58.5573,58.684,58.5319,58.6756,24361.0
2019-01-14 13:20:00,69.42,69.43,69.35,69.35,27551.0,58.6756,58.684,58.6164,58.6164,27551.0
2019-01-14 13:25:00,69.35,69.38,69.31,69.31,21724.0,58.6164,58.6418,58.5826,58.5826,21724.0
2019-01-14 13:30:00,69.33,69.38,69.32,69.35,17999.0,58.5995,58.6418,58.5911,58.6164,17999.0
2019-01-14 13:35:00,69.36,69.4,69.36,69.39,27230.0,58.6249,58.6587,58.6249,58.6502,27230.0
2019-01-14 13:40:00,69.39,69.48,69.38,69.47,53955.0,58.6502,58.7263,58.6418,58.7179,53955.0
2019-01-14 13:45:00,69.48,69.52,69.27,69.35,28120.0,58.7263,58.7601,58.5488,58.6164,28120.0
2019-01-14 13:50:00,69.35,69.36,69.27,69.31,27888.0,58.6164,58.6249,58.5488,58.5826,27888.0
2019-01-14 13:55:00,69.3,69.32,69.25,69.29,18580.0,58.5742,58.5911,58.5319,58.5657,18580.0
2019-01-14 14:00:00,69.28,69.29,69.15,69.17,25055.0,58.5573,58.5657,58.4474,58.4643,25055.0
2019-01-14 14:05:00,69.18,69.23,69.14,69.15,26998.0,58.4727,58.515,58.4389,58.4474,26998.0
2019-01-14 14:10:00,69.16,69.17,69.09,69.14,17181.0,58.4558,58.4643,58.3967,58.4389,17181.0
2019-01-14 14:15:00,69.13,69.15,69.04,69.05,28273.0,58.4305,58.4474,58.3544,58.3629,28273.0
2019-01-14 14:20:00,69.06,69.09,69.01,69.03,40253.0,58.3713,58.3967,58.3291,58.346,40253.0
2019-01-14 14:25:00,69.03,69.06,68.97,69.03,30796.0,58.346,58.3713,58.2952,58.346,30796.0
2019-01-14 14:30:00,69.05,69.07,69.01,69.07,22601.0,58.3629,58.3798,58.3291,58.3798,22601.0
2019-01-14 14:35:00,69.06,69.14,69.04,69.04,37650.0,58.3713,58.4389,58.3544,58.3544,37650.0
2019-01-14 14:40:00,69.04,69.07,69.01,69.04,38328.0,58.3544,58.3798,58.3291,58.3544,38328.0
2019-01-14 14:45:00,69.04,69.07,69.01,69.06,14315.0,58.3544,58.3798,58.3291,58.3713,14315.0
2019-01-14 14:50:00,69.06,69.15,69.06,69.14,25413.0,58.3713,58.4474,58.3713,58.4389,25413.0
2019-01-14 14:55:00,69.14,69.19,69.13,69.16,23118.0,58.4389,58.4812,58.4305,58.4558,23118.0
2019-01-14 15:00:00,69.16,69.21,69.15,69.19,32204.0,58.4558,58.4981,58.4474,58.4812,32204.0
2019-01-14 15:05:00,69.19,69.24,69.16,69.23,21710.0,58.4812,58.5235,58.4558,58.515,21710.0
2019-01-14 15:10:00,69.22,69.23,69.14,69.18,30192.0,58.5065,58.515,58.4389,58.4727,30192.0
2019-01-14 15:15:00,69.18,69.19,69.14,69.15,31558.0,58.4727,58.4812,58.4389,58.4474,31558.0
2019-01-14 15:20:00,69.16,69.17,69.1,69.11,30425.0,58.4558,58.4643,58.4051,58.4136,30425.0
2019-01-14 15:25:00,69.11,69.12,69.0,69.01,35620.0,58.4136,58.422,58.3206,58.3291,35620.0
2019-01-14 15:30:00,69.01,69.06,68.91,68.93,44267.0,58.3291,58.3713,58.2445,58.2614,44267.0
2019-01-14 15:35:00,68.92,68.93,68.87,68.91,50540.0,58.253,58.2614,58.2107,58.2445,50540.0
2019-01-14 15:40:00,68.9,68.9,68.83,68.85,74703.0,58.2361,58.2361,58.1769,58.1938,74703.0
2019-01-14 15:45:00,68.85,68.87,68.77,68.77,101626.0,58.1938,58.2107,58.1262,58.1262,101626.0
2019-01-14 15:50:00,68.77,68.79,68.7,68.72,83186.0,58.1262,58.1431,58.067,58.0839,83186.0
2019-01-14 15:55:00,68.71,68.93,68.7,68.83,263729.0,58.0755,58.2614,58.067,58.1769,263729.0
2019-01-15 09:30:00,68.76,68.76,68.31,68.32,92760.0,58.1177,58.1177,57.7374,57.7458,92760.0
2019-01-15 09:35:00,68.35,68.65,68.34,68.4,43129.0,57.7712,58.0248,57.7628,57.8135,43129.0
2019-01-15 09:40:00,68.44,68.54,68.29,68.34,32255.0,57.8473,57.9318,57.7205,57.7628,32255.0
2019-01-15 09:45:00,68.36,68.46,68.27,68.36,20230.0,57.7797,57.8642,57.7036,57.7797,20230.0
2019-01-15 09:50:00,68.39,68.58,68.33,68.53,36754.0,57.805,57.9656,57.7543,57.9233,36754.0
2019-01-15 09:55:00,68.55,68.56,68.43,68.44,32283.0,57.9402,57.9487,57.8388,57.8473,32283.0
2019-01-15 10:00:00,68.45,68.68,68.42,68.54,39367.0,57.8557,58.0501,57.8304,57.9318,39367.0
2019-01-15 10:05:00,68.55,68.72,68.5,68.52,43489.0,57.9402,58.0839,57.898,57.9149,43489.0
2019-01-15 10:10:00,68.52,68.52,68.25,68.27,35238.0,57.9149,57.9149,57.6867,57.7036,35238.0
2019-01-15 10:15:00,68.26,68.34,68.17,68.21,38803.0,57.6951,57.7628,57.6191,57.6529,38803.0
2019-01-15 10:20:00,68.2,68.23,68.07,68.16,53774.0,57.6444,57.6698,57.5345,57.6106,53774.0
2019-01-15 10:25:00,68.16,68.17,68.02,68.09,38256.0,57.6106,57.6191,57.4923,57.5514,38256.0
2019-01-15 10:30:00,68.12,68.2,68.05,68.11,28056.0,57.5768,57.6444,57.5176,57.5683,28056.0
2019-01-15 10:35:00,68.12,68.24,68.1,68.15,34861.0,57.5768,57.6782,57.5599,57.6022,34861.0
2019-01-15 10:40:00,68.12,68.26,68.08,68.08,27778.0,57.5768,57.6951,57.543,57.543,27778.0
2019-01-15 10:45:00,68.1,68.14,68.02,68.02,30685.0,57.5599,57.5937,57.4923,57.4923,30685.0
2019-01-15 10:50:00,68.04,68.07,67.94,67.99,73443.0,57.5092,57.5345,57.4247,57.4669,73443.0
2019-01-15 10:55:00,68.0,68.1,67.94,68.09,42297.0,57.4754,57.5599,57.4247,57.5514,42297.0
2019-01-15 11:00:00,68.11,68.28,68.1,68.18,56822.0,57.5683,57.712,57.5599,57.6275,56822.0
2019-01-15 11:05:00,68.19,68.25,68.15,68.24,40635.0,57.636,57.6867,57.6022,57.6782,40635.0
2019-01-15 11:10:00,68.24,68.25,68.15,68.17,31322.0,57.6782,57.6867,57.6022,57.6191,31322.0
2019-01-15 11:15:00,68.16,68.22,68.12,68.13,45276.0,57.6106,57.6613,57.5768,57.5853,45276.0
2019-01-15 11:20:00,68.12,68.14,67.98,67.98,50734.0,57.5768,57.5937,57.4585,57.4585,50734.0
2019-01-15 11:25:00,67.98,68.07,67.96,67.99,41661.0,57.4585,57.5345,57.4416,57.4669,41661.0
2019-01-15 11:30:00,68.0,68.07,67.95,68.04,29695.0,57.4754,57.5345,57.4331,57.5092,29695.0
2019-01-15 11:35:00,68.06,68.12,68.04,68.12,26121.0,57.5261,57.5768,57.5092,57.5768,26121.0
2019-01-15 11:40:00,68.12,68.28,68.1,68.16,43103.0,57.5768,57.712,57.5599,57.6106,43103.0
2019-01-15 11:45:00,68.16,68.33,68.16,68.3,34192.0,57.6106,57.7543,57.6106,57.7289,34192.0
2019-01-15 11:50:00,68.3,68.35,68.26,68.35,23927.0,57.7289,57.7712,57.6951,57.7712,23927.0
2019-01-15 11:55:00,68.36,68.53,68.33,68.46,84607.0,57.7797,57.9233,57.7543,57.8642,84607.0
2019-01-15 12:00:00,68.47,68.58,68.46,68.46,47160.0,57.8726,57.9656,57.8642,57.8642,47160.0
2019-01-15 12:05:00,68.47,68.49,68.34,68.34,30122.0,57.8726,57.8895,57.7628,57.7628,30122.0
2019-01-15 12:10:00,68.34,68.38,68.29,68.35,14793.0,57.7628,57.7966,57.7205,57.7712,14793.0
2019-01-15 12:15:00,68.34,68.36,68.27,68.33,14227.0,57.7628,57.7797,57.7036,57.7543,14227.0
2019-01-15 12:20:00,68.33,68.35,68.29,68.33,15349.0,57.7543,57.7712,57.7205,57.7543,15349.0
2019-01-15 12:25:00,68.34,68.34,68.24,68.27,17996.0,57.7628,57.7628,57.6782,57.7036,17996.0
2019-01-15 12:30:00,68.27,68.31,68.21,68.27,26137.0,57.7036,57.7374,57.6529,57.7036,26137.0
2019-01-15 12:35:00,68.27,68.31,68.24,68.3,17861.0,57.7036,57.7374,57.6782,57.7289,17861.0
2019-01-15 12:40:00,68.3,68.35,68.24,68.28,15225.0,57.7289,57.7712,57.6782,57.712,15225.0
2019-01-15 12:45:00,68.28,68.31,68.26,68.29,16550.0,57.712,57.7374,57.6951,57.7205,16550.0
2019-01-15 12:50:00,68.28,68.36,68.26,68.29,24683.0,57.712,57.7797,57.6951,57.7205,24683.0
2019-01-15 12:55:00,68.29,68.31,68.21,68.29,25358.0,57.7205,57.7374,57.6529,57.7205,25358.0
2019-01-15 13:00:00,68.3,68.32,68.24,68.27,15106.0,57.7289,57.7458,57.6782,57.7036,15106.0
2019-01-15 13:05:00,68.28,68.28,68.16,68.18,26713.0,57.712,57.712,57.6106,57.6275,26713.0
2019-01-15 13:10:00,68.18,68.26,68.15,68.2,25373.0,57.6275,57.6951,57.6022,57.6444,25373.0
2019-01-15 13:15:00,68.2,68.21,68.12,68.14,25707.0,57.6444,57.6529,57.5768,57.5937,25707.0
2019-01-15 13:20:00,68.15,68.21,68.15,68.19,21694.0,57.6022,57.6529,57.6022,57.636,21694.0
2019-01-15 13:25:00,68.2,68.21,68.18,68.19,47646.0,57.6444,57.6529,57.6275,57.636,47646.0
2019-01-15 13:30:00,68.18,68.24,68.15,68.19,42544.0,57.6275,57.6782,57.6022,57.636,42544.0
2019-01-15 13:35:00,68.18,68.2,68.13,68.17,26516.0,57.6275,57.6444,57.5853,57.6191,26516.0
2019-01-15 13:40:00,68.18,68.26,68.17,68.24,23322.0,57.6275,57.6951,57.6191,57.6782,23322.0
2019-01-15 13:45:00,68.25,68.26,68.21,68.25,28376.0,57.6867,57.6951,57.6529,57.6867,28376.0
2019-01-15 13:50:00,68.24,68.33,68.21,68.21,21540.0,57.6782,57.7543,57.6529,57.6529,21540.0
2019-01-15 13:55:00,68.21,68.22,68.07,68.08,19141.0,57.6529,57.6613,57.5345,57.543,19141.0
2019-01-15 14:00:00,68.08,68.24,68.07,68.12,28308.0,57.543,57.6782,57.5345,57.5768,28308.0
2019-01-15 14:05:00,68.11,68.18,68.09,68.14,24351.0,57.5683,57.6275,57.5514,57.5937,24351.0
2019-01-15 14:10:00,68.15,68.21,68.11,68.11,22086.0,57.6022,57.6529,57.5683,57.5683,22086.0
2019-01-15 14:15:00,68.11,68.13,68.07,68.1,29850.0,57.5683,57.5853,57.5345,57.5599,29850.0
2019-01-15 14:20:00,68.09,68.09,67.97,68.0,45452.0,57.5514,57.5514,57.45,57.4754,45452.0
2019-01-15 14:25:00,67.99,68.0,67.82,67.85,62717.0,57.4669,57.4754,57.3232,57.3486,62717.0
2019-01-15 14:30:00,67.83,68.0,67.8,67.97,36062.0,57.3317,57.4754,57.3063,57.45,36062.0
2019-01-15 14:35:00,67.97,67.98,67.87,67.98,34345.0,57.45,57.4585,57.3655,57.4585,34345.0
2019-01-15 14:40:00,67.98,68.13,67.97,68.06,31204.0,57.4585,57.5853,57.45,57.5261,31204.0
2019-01-15 14:45:00,68.05,68.09,68.01,68.03,24812.0,57.5176,57.5514,57.4838,57.5007,24812.0
2019-01-15 14:50:00,68.02,68.13,68.02,68.08,25152.0,57.4923,57.5853,57.4923,57.543,25152.0
2019-01-15 14:55:00,68.07,68.07,67.99,68.05,18350.0,57.5345,57.5345,57.4669,57.5176,18350.0
2019-01-15 15:00:00,68.05,68.11,68.04,68.07,21912.0,57.5176,57.5683,57.5092,57.5345,21912.0
2019-01-15 15:05:00,68.08,68.24,68.05,68.24,40579.0,57.543,57.6782,57.5176,57.6782,40579.0
2019-01-15 15:10:00,68.23,68.31,68.21,68.26,53946.0,57.6698,57.7374,57.6529,57.6951,53946.0
2019-01-15 15:15:00,68.26,68.28,68.17,68.19,37163.0,57.6951,57.712,57.6191,57.636,37163.0
2019-01-15 15:20:00,68.19,68.19,68.1,68.13,36376.0,57.636,57.636,57.5599,57.5853,36376.0
2019-01-15 15:25:00,68.12,68.19,68.11,68.17,36612.0,57.5768,57.636,57.5683,57.6191,36612.0
2019-01-15 15:30:00,68.17,68.18,68.11,68.14,39278.0,57.6191,57.6275,57.5683,57.5937,39278.0
2019-01-15 15:35:00,68.13,68.24,68.13,68.23,44623.0,57.5853,57.6782,57.5853,57.6698,44623.0
2019-01-15 15:40:00,68.22,68.3,68.2,68.25,55486.0,57.6613,57.7289,57.6444,57.6867,55486.0
2019-01-15 15:45:00,68.25,68.33,68.24,68.28,74231.0,57.6867,57.7543,57.6782,57.712,74231.0
2019-01-15 15:50:00,68.29,68.29,68.15,68.19,84975.0,57.7205,57.7205,57.6022,57.636,84975.0
2019-01-15 15:55:00,68.19,68.26,68.16,68.21,171551.0,57.636,57.6951,57.6106,57.6529,171551.0
2019-01-16 09:30:00,68.1,68.39,67.63,68.28,137320.0,57.5599,57.805,57.1626,57.712,137320.0
2019-01-16 09:35:00,68.28,68.58,68.12,68.51,36636.0,57.712,57.9656,57.5768,57.9064,36636.0
2019-01-16 09:40:00,68.5,68.58,68.39,68.51,32061.0,57.898,57.9656,57.805,57.9064,32061.0
2019-01-16 09:45:00,68.52,68.52,68.19,68.32,36912.0,57.9149,57.9149,57.636,57.7458,36912.0
2019-01-16 09:50:00,68.34,68.37,68.18,68.31,44305.0,57.7628,57.7881,57.6275,57.7374,44305.0
2019-01-16 09:55:00,68.33,68.44,68.3,68.39,42003.0,57.7543,57.8473,57.7289,57.805,42003.0
2019-01-16 10:00:00,68.39,68.46,68.35,68.43,56905.0,57.805,57.8642,57.7712,57.8388,56905.0
2019-01-16 10:05:00,68.43,68.59,68.38,68.56,63729.0,57.8388,57.9741,57.7966,57.9487,63729.0
2019-01-16 10:10:00,68.58,68.63,68.43,68.46,37743.0,57.9656,58.0079,57.8388,57.8642,37743.0
2019-01-16 10:15:00,68.44,68.46,68.36,68.36,31585.0,57.8473,57.8642,57.7797,57.7797,31585.0
2019-01-16 10:20:00,68.36,68.43,68.29,68.34,29810.0,57.7797,57.8388,57.7205,57.7628,29810.0
2019-01-16 10:25:00,68.32,68.4,68.23,68.25,52851.0,57.7458,57.8135,57.6698,57.6867,52851.0
2019-01-16 10:30:00,68.27,68.29,68.02,68.09,47248.0,57.7036,57.7205,57.4923,57.5514,47248.0
2019-01-16 10:35:00,68.1,68.14,68.01,68.02,58305.0,57.5599,57.5937,57.4838,57.4923,58305.0
2019-01-16 10:40:00,68.02,68.03,67.93,67.98,60401.0,57.4923,57.5007,57.4162,57.4585,60401.0
2019-01-16 10:45:00,67.98,68.08,67.91,67.98,35714.0,57.4585,57.543,57.3993,57.4585,35714.0
2019-01-16 10:50:00,68.0,68.04,67.99,68.0,48502.0,57.4754,57.5092,57.4669,57.4754,48502.0
2019-01-16 10:55:00,68.01,68.02,67.95,67.96,48349.0,57.4838,57.4923,57.4331,57.4416,48349.0
2019-01-16 11:00:00,67.97,68.08,67.91,68.04,58926.0,57.45,57.543,57.3993,57.5092,58926.0
2019-01-16 11:05:00,68.06,68.08,67.96,68.0,25727.0,57.5261,57.543,57.4416,57.4754,25727.0
2019-01-16 11:10:00,68.01,68.02,67.95,68.01,24991.0,57.4838,57.4923,57.4331,57.4838,24991.0
2019-01-16 11:15:00,68.02,68.07,67.99,67.99,136572.0,57.4923,57.5345,57.4669,57.4669,136572.0
2019-01-16 11:20:00,67.99,68.09,67.99,68.0,78716.0,57.4669,57.5514,57.4669,57.4754,78716.0
2019-01-16 11:25:00,68.0,68.01,67.9,67.99,19614.0,57.4754,57.4838,57.3909,57.4669,19614.0
2019-01-16 11:30:00,68.0,68.02,67.95,67.96,28504.0,57.4754,57.4923,57.4331,57.4416,28504.0
2019-01-16 11:35:00,67.96,68.06,67.96,67.97,34402.0,57.4416,57.5261,57.4416,57.45,34402.0
2019-01-16 11:40:00,67.96,67.97,67.89,67.91,28140.0,57.4416,57.45,57.3824,57.3993,28140.0
2019-01-16 11:45:00,67.91,67.98,67.81,67.84,47585.0,57.3993,57.4585,57.3148,57.3401,47585.0
2019-01-16 11:50:00,67.84,67.88,67.81,67.84,23412.0,57.3401,57.3739,57.3148,57.3401,23412.0
2019-01-16 11:55:00,67.83,67.89,67.8,67.82,37877.0,57.3317,57.3824,57.3063,57.3232,37877.0
2019-01-16 12:00:00,67.82,67.9,67.79,67.79,28467.0,57.3232,57.3909,57.2979,57.2979,28467.0
2019-01-16 12:05:00,67.81,67.88,67.79,67.83,31409.0,57.3148,57.3739,57.2979,57.3317,31409.0
2019-01-16 12:10:00,67.84,67.86,67.77,67.78,36034.0,57.3401,57.357,57.281,57.2894,36034.0
2019-01-16 12:15:00,67.77,67.77,67.68,67.68,48898.0,57.281,57.281,57.2049,57.2049,48898.0
2019-01-16 12:20:00,67.68,67.73,67.62,67.71,31949.0,57.2049,57.2472,57.1542,57.2303,31949.0
2019-01-16 12:25:00,67.7,67.8,67.64,67.8,24835.0,57.2218,57.3063,57.1711,57.3063,24835.0
2019-01-16 12:30:00,67.8,67.83,67.75,67.78,24281.0,57.3063,57.3317,57.2641,57.2894,24281.0
2019-01-16 12:35:00,67.78,67.8,67.6,67.7,67813.0,57.2894,57.3063,57.1373,57.2218,67813.0
2019-01-16 12:40:00,67.72,67.85,67.68,67.82,20068.0,57.2387,57.3486,57.2049,57.3232,20068.0
2019-01-16 12:45:00,67.81,67.86,67.79,67.83,17750.0,57.3148,57.357,57.2979,57.3317,17750.0
2019-01-16 12:50:00,67.82,67.87,67.8,67.85,18685.0,57.3232,57.3655,57.3063,57.3486,18685.0
2019-01-16 12:55:00,67.86,67.93,67.85,67.88,19149.0,57.357,57.4162,57.3486,57.3739,19149.0
2019-01-16 13:00:00,67.88,67.9,67.83,67.85,20151.0,57.3739,57.3909,57.3317,57.3486,20151.0
2019-01-16 13:05:00,67.86,67.9,67.82,67.88,22522.0,57.357,57.3909,57.3232,57.3739,22522.0
2019-01-16 13:10:00,67.9,67.93,67.89,67.9,21731.0,57.3909,57.4162,57.3824,57.3909,21731.0
2019-01-16 13:15:00,67.9,67.97,67.88,67.94,31079.0,57.3909,57.45,57.3739,57.4247,31079.0
2019-01-16 13:20:00,67.94,67.99,67.91,67.92,21724.0,57.4247,57.4669,57.3993,57.4078,21724.0
2019-01-16 13:25:00,67.91,67.94,67.88,67.94,23004.0,57.3993,57.4247,57.3739,57.4247,23004.0
2019-01-16 13:30:00,67.94,68.0,67.92,67.99,22655.0,57.4247,57.4754,57.4078,57.4669,22655.0
2019-01-16 13:35:00,67.99,67.99,67.91,67.93,23768.0,57.4669,57.4669,57.3993,57.4162,23768.0
2019-01-16 13:40:00,67.93,68.0,67.93,67.99,23703.0,57.4162,57.4754,57.4162,57.4669,23703.0
2019-01-16 13:45:00,67.98,68.02,67.94,68.02,21748.0,57.4585,57.4923,57.4247,57.4923,21748.0
2019-01-16 13:50:00,68.02,68.02,67.92,67.93,26741.0,57.4923,57.4923,57.4078,57.4162,26741.0
2019-01-16 13:55:00,67.93,67.97,67.9,67.92,20151.0,57.4162,57.45,57.3909,57.4078,20151.0
2019-01-16 14:00:00,67.93,68.06,67.93,68.03,29612.0,57.4162,57.5261,57.4162,57.5007,29612.0
2019-01-16 14:05:00,68.02,68.11,68.01,68.09,28212.0,57.4923,57.5683,57.4838,57.5514,28212.0
2019-01-16 14:10:00,68.1,68.15,68.09,68.09,25875.0,57.5599,57.6022,57.5514,57.5514,25875.0
2019-01-16 14:15:00,68.09,68.2,68.09,68.17,42984.0,57.5514,57.6444,57.5514,57.6191,42984.0
2019-01-16 14:20:00,68.17,68.18,67.97,68.03,126834.0,57.6191,57.6275,57.45,57.5007,126834.0
2019-01-16 14:25:00,68.03,68.03,67.81,67.95,176046.0,57.5007,57.5007,57.3148,57.4331,176046.0
2019-01-16 14:30:00,67.95,68.11,67.91,68.1,44862.0,57.4331,57.5683,57.3993,57.5599,44862.0
2019-01-16 14:35:00,68.1,68.14,68.03,68.05,47224.0,57.5599,57.5937,57.5007,57.5176,47224.0
2019-01-16 14:40:00,68.05,68.07,67.99,68.02,36043.0,57.5176,57.5345,57.4669,57.4923,36043.0
2019-01-16 14:45:00,68.01,68.02,67.84,67.98,119110.0,57.4838,57.4923,57.3401,57.4585,119110.0
2019-01-16 14:50:00,67.99,67.99,67.87,67.89,55640.0,57.4669,57.4669,57.3655,57.3824,55640.0
2019-01-16 14:55:00,67.89,67.91,67.86,67.88,25679.0,57.3824,57.3993,57.357,57.3739,25679.0
2019-01-16 15:00:00,67.88,67.98,67.85,67.97,46159.0,57.3739,57.4585,57.3486,57.45,46159.0
2019-01-16 15:05:00,67.96,67.97,67.86,67.87,56395.0,57.4416,57.45,57.357,57.3655,56395.0
2019-01-16 15:10:00,67.88,67.92,67.8,67.87,143283.0,57.3739,57.4078,57.3063,57.3655,143283.0
2019-01-16 15:15:00,67.87,67.87,67.79,67.81,66801.0,57.3655,57.3655,57.2979,57.3148,66801.0
2019-01-16 15:20:00,67.81,67.91,67.78,67.89,80506.0,57.3148,57.3993,57.2894,57.3824,80506.0
2019-01-16 15:25:00,67.89,67.95,67.81,67.94,81987.0,57.3824,57.4331,57.3148,57.4247,81987.0
2019-01-16 15:30:00,67.94,67.95,67.72,67.79,65728.0,57.4247,57.4331,57.2387,57.2979,65728.0
2019-01-16 15:35:00,67.8,67.87,67.76,67.84,57575.0,57.3063,57.3655,57.2725,57.3401,57575.0
2019-01-16 15:40:00,67.84,67.88,67.79,67.86,75857.0,57.3401,57.3739,57.2979,57.357,75857.0
2019-01-16 15:45:00,67.85,67.91,67.77,67.91,101055.0,57.3486,57.3993,57.281,57.3993,101055.0
2019-01-16 15:50:00,67.9,67.9,67.83,67.87,91631.0,57.3909,57.3909,57.3317,57.3655,91631.0
2019-01-16 15:55:00,67.87,67.92,67.81,67.84,224880.0,57.3655,57.4078,57.3148,57.3401,224880.0
2019-01-17 09:30:00,67.51,67.61,67.17,67.49,111633.0,57.0612,57.1457,56.7738,57.0443,111633.0
2019-01-17 09:35:00,67.48,67.7,67.41,67.56,27802.0,57.0359,57.2218,56.9767,57.1035,27802.0
2019-01-17 09:40:00,67.53,67.7,67.52,67.64,16877.0,57.0781,57.2218,57.0697,57.1711,16877.0
2019-01-17 09:45:00,67.62,67.95,67.62,67.93,31997.0,57.1542,57.4331,57.1542,57.4162,31997.0
2019-01-17 09:50:00,67.93,67.99,67.84,67.93,34784.0,57.4162,57.4669,57.3401,57.4162,34784.0
2019-01-17 09:55:00,67.94,68.23,67.93,68.2,80625.0,57.4247,57.6698,57.4162,57.6444,80625.0
2019-01-17 10:00:00,68.2,68.26,68.14,68.17,42176.0,57.6444,57.6951,57.5937,57.6191,42176.0
2019-01-17 10:05:00,68.18,68.35,68.15,68.32,58858.0,57.6275,57.7712,57.6022,57.7458,58858.0
2019-01-17 10:10:00,68.32,68.5,68.3,68.44,58913.0,57.7458,57.898,57.7289,57.8473,58913.0
2019-01-17 10:15:00,68.45,68.48,68.38,68.4,41723.0,57.8557,57.8811,57.7966,57.8135,41723.0
2019-01-17 10:20:00,68.41,68.54,68.38,68.49,36759.0,57.8219,57.9318,57.7966,57.8895,36759.0
2019-01-17 10:25:00,68.51,68.63,68.5,68.57,26508.0,57.9064,58.0079,57.898,57.9572,26508.0
2019-01-17 10:30:00,68.57,68.57,68.48,68.53,34723.0,57.9572,57.9572,57.8811,57.9233,34723.0
2019-01-17 10:35:00,68.53,68.64,68.51,68.55,49311.0,57.9233,58.0163,57.9064,57.9402,49311.0
2019-01-17 10:40:00,68.55,68.59,68.41,68.47,41274.0,57.9402,57.9741,57.8219,57.8726,41274.0
2019-01-17 10:45:00,68.47,68.47,68.37,68.42,32812.0,57.8726,57.8726,57.7881,57.8304,32812.0
2019-01-17 10:50:00,68.42,68.52,68.41,68.47,15236.0,57.8304,57.9149,57.8219,57.8726,15236.0
2019-01-17 10:55:00,68.48,68.57,68.45,68.55,22071.0,57.8811,57.9572,57.8557,57.9402,22071.0
2019-01-17 11:00:00,68.56,68.57,68.46,68.5,24309.0,57.9487,57.9572,57.8642,57.898,24309.0
2019-01-17 11:05:00,68.49,68.57,68.49,68.56,15935.0,57.8895,57.9572,57.8895,57.9487,15935.0
2019-01-17 11:10:00,68.55,68.56,68.47,68.5,14086.0,57.9402,57.9487,57.8726,57.898,14086.0
2019-01-17 11:15:00,68.5,68.66,68.5,68.64,47502.0,57.898,58.0332,57.898,58.0163,47502.0
2019-01-17 11:20:00,68.63,68.7,68.58,68.62,35845.0,58.0079,58.067,57.9656,57.9994,35845.0
2019-01-17 11:25:00,68.62,68.83,68.62,68.8,45266.0,57.9994,58.1769,57.9994,58.1516,45266.0
2019-01-17 11:30:00,68.8,68.81,68.68,68.7,41025.0,58.1516,58.16,58.0501,58.067,41025.0
2019-01-17 11:35:00,68.7,68.71,68.56,68.59,27718.0,58.067,58.0755,57.9487,57.9741,27718.0
2019-01-17 11:40:00,68.61,68.67,68.6,68.62,12685.0,57.991,58.0417,57.9825,57.9994,12685.0
2019-01-17 11:45:00,68.62,68.74,68.62,68.73,22384.0,57.9994,58.1008,57.9994,58.0924,22384.0
2019-01-17 11:50:00,68.74,68.78,68.68,68.7,49494.0,58.1008,58.1346,58.0501,58.067,49494.0
2019-01-17 11:55:00,68.7,68.87,68.7,68.86,20044.0,58.067,58.2107,58.067,58.2023,20044.0
2019-01-17 12:00:00,68.86,68.92,68.8,68.86,22863.0,58.2023,58.253,58.1516,58.2023,22863.0
2019-01-17 12:05:00,68.86,68.9,68.76,68.9,36361.0,58.2023,58.2361,58.1177,58.2361,36361.0
2019-01-17 12:10:00,68.89,68.9,68.82,68.84,21174.0,58.2276,58.2361,58.1685,58.1854,21174.0
2019-01-17 12:15:00,68.84,68.88,68.82,68.83,24741.0,58.1854,58.2192,58.1685,58.1769,24741.0
2019-01-17 12:20:00,68.82,68.84,68.78,68.84,22549.0,58.1685,58.1854,58.1346,58.1854,22549.0
2019-01-17 12:25:00,68.81,68.87,68.8,68.87,27875.0,58.16,58.2107,58.1516,58.2107,27875.0
2019-01-17 12:30:00,68.87,68.89,68.81,68.83,22637.0,58.2107,58.2276,58.16,58.1769,22637.0
2019-01-17 12:35:00,68.83,68.86,68.8,68.81,29112.0,58.1769,58.2023,58.1516,58.16,29112.0
2019-01-17 12:40:00,68.81,68.84,68.78,68.78,26356.0,58.16,58.1854,58.1346,58.1346,26356.0
2019-01-17 12:45:00,68.78,68.8,68.72,68.74,28446.0,58.1346,58.1516,58.0839,58.1008,28446.0
2019-01-17 12:50:00,68.74,68.75,68.64,68.71,29110.0,58.1008,58.1093,58.0163,58.0755,29110.0
2019-01-17 12:55:00,68.71,68.74,68.68,68.71,19351.0,58.0755,58.1008,58.0501,58.0755,19351.0
2019-01-17 13:00:00,68.7,68.76,68.69,68.73,26769.0,58.067,58.1177,58.0586,58.0924,26769.0
2019-01-17 13:05:00,68.73,68.83,68.73,68.8,32244.0,58.0924,58.1769,58.0924,58.1516,32244.0
2019-01-17 13:10:00,68.81,68.89,68.8,68.88,35945.0,58.16,58.2276,58.1516,58.2192,35945.0
2019-01-17 13:15:00,68.88,68.99,68.87,68.94,54822.0,58.2192,58.3121,58.2107,58.2699,54822.0
2019-01-17 13:20:00,68.94,68.99,68.94,68.98,38839.0,58.2699,58.3121,58.2699,58.3037,38839.0
2019-01-17 13:25:00,68.98,69.14,68.97,69.05,83353.0,58.3037,58.4389,58.2952,58.3629,83353.0
2019-01-17 13:30:00,69.04,69.06,68.94,68.96,38339.0,58.3544,58.3713,58.2699,58.2868,38339.0
2019-01-17 13:35:00,68.96,69.05,68.94,69.03,25546.0,58.2868,58.3629,58.2699,58.346,25546.0
2019-01-17 13:40:00,69.03,69.05,68.98,69.05,31221.0,58.346,58.3629,58.3037,58.3629,31221.0
2019-01-17 13:45:00,69.04,69.17,69.03,69.13,45019.0,58.3544,58.4643,58.346,58.4305,45019.0
2019-01-17 13:50:00,69.12,69.12,69.02,69.06,18859.0,58.422,58.422,58.3375,58.3713,18859.0
2019-01-17 13:55:00,69.07,69.18,69.06,69.17,21194.0,58.3798,58.4727,58.3713,58.4643,21194.0
2019-01-17 14:00:00,69.17,69.22,69.08,69.13,24552.0,58.4643,58.5065,58.3882,58.4305,24552.0
2019-01-17 14:05:00,69.11,69.19,69.09,69.19,35052.0,58.4136,58.4812,58.3967,58.4812,35052.0
2019-01-17 14:10:00,69.19,69.2,69.1,69.12,24686.0,58.4812,58.4896,58.4051,58.422,24686.0
2019-01-17 14:15:00,69.13,69.16,69.12,69.15,17376.0,58.4305,58.4558,58.422,58.4474,17376.0
2019-01-17 14:20:00,69.15,69.15,69.04,69.07,22526.0,58.4474,58.4474,58.3544,58.3798,22526.0
2019-01-17 14:25:00,69.08,69.09,69.0,69.04,26003.0,58.3882,58.3967,58.3206,58.3544,26003.0
2019-01-17 14:30:00,69.05,69.09,69.03,69.09,26614.0,58.3629,58.3967,58.346,58.3967,26614.0
2019-01-17 14:35:00,69.09,69.25,69.07,69.2,50903.0,58.3967,58.5319,58.3798,58.4896,50903.0
2019-01-17 14:40:00,69.2,69.4,69.2,69.38,46127.0,58.4896,58.6587,58.4896,58.6418,46127.0
2019-01-17 14:45:00,69.39,69.55,69.39,69.51,76769.0,58.6502,58.7855,58.6502,58.7517,76769.0
2019-01-17 14:50:00,69.53,69.54,69.39,69.46,79632.0,58.7686,58.777,58.6502,58.7094,79632.0
2019-01-17 14:55:00,69.47,69.51,69.28,69.39,81918.0,58.7179,58.7517,58.5573,58.6502,81918.0
2019-01-17 15:00:00,69.39,69.41,69.15,69.23,62008.0,58.6502,58.6671,58.4474,58.515,62008.0
2019-01-17 15:05:00,69.22,69.38,69.2,69.31,56230.0,58.5065,58.6418,58.4896,58.5826,56230.0
2019-01-17 15:10:00,69.31,69.38,69.29,69.36,49766.0,58.5826,58.6418,58.5657,58.6249,49766.0
2019-01-17 15:15:00,69.34,69.42,69.33,69.42,49362.0,58.608,58.6756,58.5995,58.6756,49362.0
2019-01-17 15:20:00,69.41,69.51,69.41,69.47,51930.0,58.6671,58.7517,58.6671,58.7179,51930.0
2019-01-17 15:25:00,69.47,69.58,69.43,69.55,52188.0,58.7179,58.8108,58.684,58.7855,52188.0
2019-01-17 15:30:00,69.55,69.63,69.53,69.63,58048.0,58.7855,58.8531,58.7686,58.8531,58048.0
2019-01-17 15:35:00,69.63,69.66,69.58,69.58,53569.0,58.8531,58.8784,58.8108,58.8108,53569.0
2019-01-17 15:40:00,69.59,69.6,69.43,69.45,54663.0,58.8193,58.8277,58.684,58.701,54663.0
2019-01-17 15:45:00,69.44,69.46,69.33,69.33,92890.0,58.6925,58.7094,58.5995,58.5995,92890.0
2019-01-17 15:50:00,69.34,69.34,69.26,69.28,102377.0,58.608,58.608,58.5404,58.5573,102377.0
2019-01-17 15:55:00,69.29,69.4,69.29,69.38,195084.0,58.5657,58.6587,58.5657,58.6418,195084.0
2019-01-18 09:30:00,69.97,70.43,69.83,70.27,426994.0,59.1405,59.5293,59.0221,59.394,426994.0
2019-01-18 09:35:00,70.27,70.54,70.19,70.22,59424.0,59.394,59.6222,59.3264,59.3518,59424.0
2019-01-18 09:40:00,70.22,70.26,69.86,70.08,43347.0,59.3518,59.3856,59.0475,59.2334,43347.0
2019-01-18 09:45:00,70.08,70.1,69.88,69.89,33945.0,59.2334,59.2503,59.0644,59.0729,33945.0
2019-01-18 09:50:00,69.88,70.01,69.84,69.98,21646.0,59.0644,59.1743,59.0306,59.1489,21646.0
2019-01-18 09:55:00,69.97,70.15,69.9,70.15,39461.0,59.1405,59.2926,59.0813,59.2926,39461.0
2019-01-18 10:00:00,70.13,70.16,69.9,69.98,50042.0,59.2757,59.3011,59.0813,59.1489,50042.0
2019-01-18 10:05:00,69.99,70.16,69.93,70.06,58958.0,59.1574,59.3011,59.1067,59.2165,58958.0
2019-01-18 10:10:00,70.06,70.1,69.92,70.0,26018.0,59.2165,59.2503,59.0982,59.1658,26018.0
2019-01-18 10:15:00,70.04,70.47,70.03,70.3,107872.0,59.1996,59.5631,59.1912,59.4194,107872.0
2019-01-18 10:20:00,70.29,70.36,70.28,70.36,43404.0,59.4109,59.4701,59.4025,59.4701,43404.0
2019-01-18 10:25:00,70.36,70.42,70.19,70.25,33059.0,59.4701,59.5208,59.3264,59.3771,33059.0
2019-01-18 10:30:00,70.26,70.47,70.26,70.36,93409.0,59.3856,59.5631,59.3856,59.4701,93409.0
2019-01-18 10:35:00,70.34,70.38,70.17,70.21,41643.0,59.4532,59.487,59.3095,59.3433,41643.0
2019-01-18 10:40:00,70.22,70.43,70.19,70.4,27631.0,59.3518,59.5293,59.3264,59.5039,27631.0
2019-01-18 10:45:00,70.4,70.49,70.35,70.36,15599.0,59.5039,59.58,59.4617,59.4701,15599.0
2019-01-18 10:50:00,70.36,70.51,70.35,70.5,36313.0,59.4701,59.5969,59.4617,59.5884,36313.0
2019-01-18 10:55:00,70.51,70.53,70.39,70.39,22770.0,59.5969,59.6138,59.4955,59.4955,22770.0
2019-01-18 11:00:00,70.38,70.55,70.3,70.48,34259.0,59.487,59.6307,59.4194,59.5715,34259.0
2019-01-18 11:05:00,70.49,70.51,70.38,70.44,16075.0,59.58,59.5969,59.487,59.5377,16075.0
2019-01-18 11:10:00,70.44,70.46,70.36,70.39,18392.0,59.5377,59.5546,59.4701,59.4955,18392.0
2019-01-18 11:15:00,70.39,70.48,70.39,70.45,25541.0,59.4955,59.5715,59.4955,59.5462,25541.0
2019-01-18 11:20:00,70.46,70.6,70.45,70.51,83927.0,59.5546,59.673,59.5462,59.5969,83927.0
2019-01-18 11:25:00,70.52,70.62,70.49,70.61,30606.0,59.6053,59.6899,59.58,59.6814,30606.0
2019-01-18 11:30:00,70.6,70.66,70.5,70.55,30408.0,59.673,59.7237,59.5884,59.6307,30408.0
2019-01-18 11:35:00,70.56,70.57,70.48,70.53,34520.0,59.6392,59.6476,59.5715,59.6138,34520.0
2019-01-18 11:40:00,70.53,70.53,70.46,70.5,33047.0,59.6138,59.6138,59.5546,59.5884,33047.0
2019-01-18 11:45:00,70.52,70.53,70.35,70.37,35435.0,59.6053,59.6138,59.4617,59.4786,35435.0
2019-01-18 11:50:00,70.35,70.39,70.26,70.37,33277.0,59.4617,59.4955,59.3856,59.4786,33277.0
2019-01-18 11:55:00,70.38,70.56,70.36,70.51,26742.0,59.487,59.6392,59.4701,59.5969,26742.0
2019-01-18 12:00:00,70.53,70.62,70.51,70.59,36206.0,59.6138,59.6899,59.5969,59.6645,36206.0
2019-01-18 12:05:00,70.59,70.59,70.49,70.55,17849.0,59.6645,59.6645,59.58,59.6307,17849.0
2019-01-18 12:10:00,70.56,70.72,70.53,70.69,41851.0,59.6392,59.7744,59.6138,59.749,41851.0
2019-01-18 12:15:00,70.69,70.73,70.61,70.65,23375.0,59.749,59.7828,59.6814,59.7152,23375.0
2019-01-18 12:20:00,70.65,70.66,70.54,70.58,12500.0,59.7152,59.7237,59.6222,59.6561,12500.0
2019-01-18 12:25:00,70.59,70.66,70.58,70.63,19012.0,59.6645,59.7237,59.6561,59.6983,19012.0
2019-01-18 12:30:00,70.63,70.7,70.63,70.68,15385.0,59.6983,59.7575,59.6983,59.7406,15385.0
2019-01-18 12:35:00,70.69,70.76,70.69,70.75,27569.0,59.749,59.8082,59.749,59.7997,27569.0
2019-01-18 12:40:00,70.75,70.87,70.73,70.82,33320.0,59.7997,59.9012,59.7828,59.8589,33320.0
2019-01-18 12:45:00,70.81,70.84,70.74,70.75,34137.0,59.8505,59.8758,59.7913,59.7997,34137.0
2019-01-18 12:50:00,70.74,70.75,70.63,70.67,25436.0,59.7913,59.7997,59.6983,59.7321,25436.0
2019-01-18 12:55:00,70.68,70.72,70.59,70.62,21930.0,59.7406,59.7744,59.6645,59.6899,21930.0
2019-01-18 13:00:00,70.62,70.66,70.51,70.52,43118.0,59.6899,59.7237,59.5969,59.6053,43118.0
2019-01-18 13:05:00,70.52,70.53,70.37,70.41,56209.0,59.6053,59.6138,59.4786,59.5124,56209.0
2019-01-18 13:10:00,70.42,70.46,70.36,70.46,13899.0,59.5208,59.5546,59.4701,59.5546,13899.0
2019-01-18 13:15:00,70.46,70.46,70.39,70.41,13408.0,59.5546,59.5546,59.4955,59.5124,13408.0
2019-01-18 13:20:00,70.42,70.5,70.39,70.47,34530.0,59.5208,59.5884,59.4955,59.5631,34530.0
2019-01-18 13:25:00,70.47,70.5,70.36,70.39,18612.0,59.5631,59.5884,59.4701,59.4955,18612.0
2019-01-18 13:30:00,70.41,70.46,70.38,70.44,23338.0,59.5124,59.5546,59.487,59.5377,23338.0
2019-01-18 13:35:00,70.44,70.56,70.43,70.51,21017.0,59.5377,59.6392,59.5293,59.5969,21017.0
2019-01-18 13:40:00,70.5,70.62,70.47,70.61,17181.0,59.5884,59.6899,59.5631,59.6814,17181.0
2019-01-18 13:45:00,70.6,70.68,70.54,70.66,18530.0,59.673,59.7406,59.6222,59.7237,18530.0
2019-01-18 13:50:00,70.66,70.7,70.64,70.68,20114.0,59.7237,59.7575,59.7068,59.7406,20114.0
2019-01-18 13:55:00,70.67,70.72,70.6,70.72,24785.0,59.7321,59.7744,59.673,59.7744,24785.0
2019-01-18 14:00:00,70.71,70.75,70.7,70.73,47420.0,59.7659,59.7997,59.7575,59.7828,47420.0
2019-01-18 14:05:00,70.74,70.75,70.6,70.62,65193.0,59.7913,59.7997,59.673,59.6899,65193.0
2019-01-18 14:10:00,70.61,70.63,70.5,70.58,33379.0,59.6814,59.6983,59.5884,59.6561,33379.0
2019-01-18 14:15:00,70.56,70.8,70.56,70.65,71320.0,59.6392,59.842,59.6392,59.7152,71320.0
2019-01-18 14:20:00,70.64,70.67,70.6,70.63,23446.0,59.7068,59.7321,59.673,59.6983,23446.0
2019-01-18 14:25:00,70.62,70.63,70.49,70.54,22063.0,59.6899,59.6983,59.58,59.6222,22063.0
2019-01-18 14:30:00,70.51,70.56,70.49,70.52,18822.0,59.5969,59.6392,59.58,59.6053,18822.0
2019-01-18 14:35:00,70.52,70.55,70.51,70.51,22633.0,59.6053,59.6307,59.5969,59.5969,22633.0
2019-01-18 14:40:00,70.5,70.56,70.49,70.55,18710.0,59.5884,59.6392,59.58,59.6307,18710.0
2019-01-18 14:45:00,70.55,70.58,70.51,70.56,13452.0,59.6307,59.6561,59.5969,59.6392,13452.0
2019-01-18 14:50:00,70.56,70.65,70.53,70.64,22050.0,59.6392,59.7152,59.6138,59.7068,22050.0
2019-01-18 14:55:00,70.64,70.64,70.58,70.6,24576.0,59.7068,59.7068,59.6561,59.673,24576.0
2019-01-18 15:00:00,70.6,70.61,70.54,70.56,20013.0,59.673,59.6814,59.6222,59.6392,20013.0
2019-01-18 15:05:00,70.57,70.61,70.54,70.55,25042.0,59.6476,59.6814,59.6222,59.6307,25042.0
2019-01-18 15:10:00,70.56,70.65,70.54,70.64,30073.0,59.6392,59.7152,59.6222,59.7068,30073.0
2019-01-18 15:15:00,70.65,70.66,70.59,70.61,26942.0,59.7152,59.7237,59.6645,59.6814,26942.0
2019-01-18 15:20:00,70.61,70.7,70.58,70.67,48059.0,59.6814,59.7575,59.6561,59.7321,48059.0
2019-01-18 15:25:00,70.66,70.7,70.61,70.61,31819.0,59.7237,59.7575,59.6814,59.6814,31819.0
2019-01-18 15:30:00,70.62,70.64,70.54,70.56,45486.0,59.6899,59.7068,59.6222,59.6392,45486.0
2019-01-18 15:35:00,70.56,70.65,70.55,70.64,52256.0,59.6392,59.7152,59.6307,59.7068,52256.0
2019-01-18 15:40:00,70.64,70.67,70.64,70.66,65009.0,59.7068,59.7321,59.7068,59.7237,65009.0
2019-01-18 15:45:00,70.67,70.72,70.61,70.69,135987.0,59.7321,59.7744,59.6814,59.749,135987.0
2019-01-18 15:50:00,70.68,70.68,70.6,70.64,89858.0,59.7406,59.7406,59.673,59.7068,89858.0
2019-01-18 15:55:00,70.64,70.7,70.57,70.68,353527.0,59.7068,59.7575,59.6476,59.7406,353527.0
2019-01-22 09:30:00,70.38,70.44,70.02,70.3,142545.0,59.487,59.5377,59.1827,59.4194,142545.0
2019-01-22 09:35:00,70.25,70.41,69.95,69.99,61461.0,59.3771,59.5124,59.1236,59.1574,61461.0
2019-01-22 09:40:00,69.98,70.18,69.83,70.08,56253.0,59.1489,59.318,59.0221,59.2334,56253.0
2019-01-22 09:45:00,70.09,70.1,69.82,69.91,39885.0,59.2419,59.2503,59.0137,59.0898,39885.0
2019-01-22 09:50:00,69.92,69.93,69.65,69.7,66417.0,59.0982,59.1067,58.87,58.9123,66417.0
2019-01-22 09:55:00,69.7,69.91,69.68,69.85,50035.0,58.9123,59.0898,58.8954,59.039,50035.0
2019-01-22 10:00:00,69.8,69.91,69.72,69.91,70453.0,58.9968,59.0898,58.9292,59.0898,70453.0
2019-01-22 10:05:00,69.91,70.14,69.9,70.09,44603.0,59.0898,59.2842,59.0813,59.2419,44603.0
2019-01-22 10:10:00,70.09,70.13,69.98,70.02,41231.0,59.2419,59.2757,59.1489,59.1827,41231.0
2019-01-22 10:15:00,70.03,70.36,69.96,70.34,72924.0,59.1912,59.4701,59.132,59.4532,72924.0
2019-01-22 10:20:00,70.34,70.48,70.34,70.39,33829.0,59.4532,59.5715,59.4532,59.4955,33829.0
2019-01-22 10:25:00,70.4,70.47,70.38,70.4,16174.0,59.5039,59.5631,59.487,59.5039,16174.0
2019-01-22 10:30:00,70.39,70.72,70.33,70.69,52255.0,59.4955,59.7744,59.4448,59.749,52255.0
2019-01-22 10:35:00,70.68,70.72,70.59,70.63,42353.0,59.7406,59.7744,59.6645,59.6983,42353.0
2019-01-22 10:40:00,70.63,70.69,70.54,70.67,37973.0,59.6983,59.749,59.6222,59.7321,37973.0
2019-01-22 10:45:00,70.68,70.73,70.57,70.73,30372.0,59.7406,59.7828,59.6476,59.7828,30372.0
2019-01-22 10:50:00,70.74,70.88,70.74,70.87,35573.0,59.7913,59.9096,59.7913,59.9012,35573.0
2019-01-22 10:55:00,70.88,70.99,70.76,70.94,36048.0,59.9096,60.0026,59.8082,59.9603,36048.0
2019-01-22 11:00:00,70.94,71.04,70.84,71.0,45493.0,59.9603,60.0449,59.8758,60.0111,45493.0
2019-01-22 11:05:00,70.99,70.99,70.73,70.77,22451.0,60.0026,60.0026,59.7828,59.8166,22451.0
2019-01-22 11:10:00,70.77,70.82,70.7,70.78,20752.0,59.8166,59.8589,59.7575,59.8251,20752.0
2019-01-22 11:15:00,70.79,70.96,70.79,70.94,41373.0,59.8336,59.9772,59.8336,59.9603,41373.0
2019-01-22 11:20:00,70.95,70.99,70.78,70.78,28379.0,59.9688,60.0026,59.8251,59.8251,28379.0
2019-01-22 11:25:00,70.79,70.79,70.67,70.72,26180.0,59.8336,59.8336,59.7321,59.7744,26180.0
2019-01-22 11:30:00,70.74,70.8,70.64,70.64,20281.0,59.7913,59.842,59.7068,59.7068,20281.0
2019-01-22 11:35:00,70.64,70.69,70.58,70.6,28696.0,59.7068,59.749,59.6561,59.673,28696.0
2019-01-22 11:40:00,70.61,70.61,70.41,70.5,28061.0,59.6814,59.6814,59.5124,59.5884,28061.0
2019-01-22 11:45:00,70.5,70.57,70.49,70.55,27267.0,59.5884,59.6476,59.58,59.6307,27267.0
2019-01-22 11:50:00,70.55,70.6,70.46,70.48,30789.0,59.6307,59.673,59.5546,59.5715,30789.0
2019-01-22 11:55:00,70.48,70.48,70.32,70.32,18275.0,59.5715,59.5715,59.4363,59.4363,18275.0
2019-01-22 12:00:00,70.32,70.48,70.31,70.44,32188.0,59.4363,59.5715,59.4278,59.5377,32188.0
2019-01-22 12:05:00,70.43,70.56,70.42,70.5,33081.0,59.5293,59.6392,59.5208,59.5884,33081.0
2019-01-22 12:10:00,70.49,70.5,70.36,70.4,17790.0,59.58,59.5884,59.4701,59.5039,17790.0
2019-01-22 12:15:00,70.38,70.42,70.26,70.28,20347.0,59.487,59.5208,59.3856,59.4025,20347.0
2019-01-22 12:20:00,70.29,70.32,70.22,70.25,16884.0,59.4109,59.4363,59.3518,59.3771,16884.0
2019-01-22 12:25:00,70.25,70.25,70.08,70.16,26507.0,59.3771,59.3771,59.2334,59.3011,26507.0
2019-01-22 12:30:00,70.15,70.19,70.06,70.07,15883.0,59.2926,59.3264,59.2165,59.225,15883.0
2019-01-22 12:35:00,70.07,70.31,70.06,70.3,99827.0,59.225,59.4278,59.2165,59.4194,99827.0
2019-01-22 12:40:00,70.28,70.43,70.26,70.42,25047.0,59.4025,59.5293,59.3856,59.5208,25047.0
2019-01-22 12:45:00,70.42,70.44,70.37,70.41,20920.0,59.5208,59.5377,59.4786,59.5124,20920.0
2019-01-22 12:50:00,70.41,70.46,70.35,70.36,16184.0,59.5124,59.5546,59.4617,59.4701,16184.0
2019-01-22 12:55:00,70.35,70.47,70.34,70.41,25652.0,59.4617,59.5631,59.4532,59.5124,25652.0
2019-01-22 13:00:00,70.38,70.38,70.15,70.17,22482.0,59.487,59.487,59.2926,59.3095,22482.0
2019-01-22 13:05:00,70.17,70.21,70.12,70.14,15433.0,59.3095,59.3433,59.2673,59.2842,15433.0
2019-01-22 13:10:00,70.13,70.14,70.03,70.11,20263.0,59.2757,59.2842,59.1912,59.2588,20263.0
2019-01-22 13:15:00,70.09,70.16,70.04,70.04,17731.0,59.2419,59.3011,59.1996,59.1996,17731.0
2019-01-22 13:20:00,70.05,70.21,70.04,70.11,29309.0,59.2081,59.3433,59.1996,59.2588,29309.0
2019-01-22 13:25:00,70.1,70.2,70.08,70.14,24341.0,59.2503,59.3349,59.2334,59.2842,24341.0
2019-01-22 13:30:00,70.13,70.21,70.06,70.2,25435.0,59.2757,59.3433,59.2165,59.3349,25435.0
2019-01-22 13:35:00,70.2,70.33,70.18,70.29,39631.0,59.3349,59.4448,59.318,59.4109,39631.0
2019-01-22 13:40:00,70.29,70.29,70.16,70.16,20154.0,59.4109,59.4109,59.3011,59.3011,20154.0
2019-01-22 13:45:00,70.17,70.34,70.15,70.33,19517.0,59.3095,59.4532,59.2926,59.4448,19517.0
2019-01-22 13:50:00,70.34,70.39,70.28,70.3,29902.0,59.4532,59.4955,59.4025,59.4194,29902.0
2019-01-22 13:55:00,70.3,70.32,70.24,70.25,18081.0,59.4194,59.4363,59.3687,59.3771,18081.0
2019-01-22 14:00:00,70.24,70.27,70.12,70.14,25646.0,59.3687,59.394,59.2673,59.2842,25646.0
2019-01-22 14:05:00,70.14,70.21,70.13,70.18,27256.0,59.2842,59.3433,59.2757,59.318,27256.0
2019-01-22 14:10:00,70.18,70.23,70.15,70.17,33330.0,59.318,59.3602,59.2926,59.3095,33330.0
2019-01-22 14:15:00,70.17,70.28,70.16,70.23,24180.0,59.3095,59.4025,59.3011,59.3602,24180.0
2019-01-22 14:20:00,70.23,70.27,70.07,70.08,22991.0,59.3602,59.394,59.225,59.2334,22991.0
2019-01-22 14:25:00,70.08,70.14,70.08,70.08,17172.0,59.2334,59.2842,59.2334,59.2334,17172.0
2019-01-22 14:30:00,70.08,70.1,70.04,70.1,16586.0,59.2334,59.2503,59.1996,59.2503,16586.0
2019-01-22 14:35:00,70.1,70.17,70.03,70.05,29262.0,59.2503,59.3095,59.1912,59.2081,29262.0
2019-01-22 14:40:00,70.05,70.11,69.93,69.93,22327.0,59.2081,59.2588,59.1067,59.1067,22327.0
2019-01-22 14:45:00,69.94,70.03,69.94,70.0,16112.0,59.1151,59.1912,59.1151,59.1658,16112.0
2019-01-22 14:50:00,70.0,70.05,69.92,69.98,25027.0,59.1658,59.2081,59.0982,59.1489,25027.0
2019-01-22 14:55:00,70.0,70.13,69.96,70.13,35570.0,59.1658,59.2757,59.132,59.2757,35570.0
2019-01-22 15:00:00,70.14,70.19,70.11,70.14,56075.0,59.2842,59.3264,59.2588,59.2842,56075.0
2019-01-22 15:05:00,70.14,70.19,70.07,70.18,65817.0,59.2842,59.3264,59.225,59.318,65817.0
2019-01-22 15:10:00,70.17,70.2,70.11,70.14,41621.0,59.3095,59.3349,59.2588,59.2842,41621.0
2019-01-22 15:15:00,70.12,70.23,70.12,70.22,42377.0,59.2673,59.3602,59.2673,59.3518,42377.0
2019-01-22 15:20:00,70.21,70.33,70.21,70.27,42589.0,59.3433,59.4448,59.3433,59.394,42589.0
2019-01-22 15:25:00,70.28,70.28,70.21,70.26,34771.0,59.4025,59.4025,59.3433,59.3856,34771.0
2019-01-22 15:30:00,70.26,70.28,70.14,70.14,75675.0,59.3856,59.4025,59.2842,59.2842,75675.0
2019-01-22 15:35:00,70.13,70.35,69.98,70.35,69709.0,59.2757,59.4617,59.1489,59.4617,69709.0
2019-01-22 15:40:00,70.35,70.43,70.32,70.34,97773.0,59.4617,59.5293,59.4363,59.4532,97773.0
2019-01-22 15:45:00,70.33,70.34,70.16,70.17,97714.0,59.4448,59.4532,59.3011,59.3095,97714.0
2019-01-22 15:50:00,70.17,70.2,70.04,70.06,102217.0,59.3095,59.3349,59.1996,59.2165,102217.0
2019-01-22 15:55:00,70.06,70.32,70.02,70.32,253651.0,59.2165,59.4363,59.1827,59.4363,253651.0
2019-01-23 09:30:00,70.84,70.9,70.49,70.85,124753.0,59.8758,59.9265,59.58,59.8843,124753.0
2019-01-23 09:35:00,70.85,71.1,70.79,71.09,103482.0,59.8843,60.0956,59.8336,60.0871,103482.0
2019-01-23 09:40:00,71.08,71.45,71.06,71.21,86264.0,60.0787,60.3914,60.0618,60.1885,86264.0
2019-01-23 09:45:00,71.23,71.4,71.22,71.38,55605.0,60.2055,60.3491,60.197,60.3322,55605.0
2019-01-23 09:50:00,71.37,71.43,71.24,71.26,51227.0,60.3238,60.3745,60.2139,60.2308,51227.0
2019-01-23 09:55:00,71.24,71.24,70.97,71.07,55883.0,60.2139,60.2139,59.9857,60.0702,55883.0
2019-01-23 10:00:00,71.07,71.1,70.88,71.05,74070.0,60.0702,60.0956,59.9096,60.0533,74070.0
2019-01-23 10:05:00,71.04,71.04,70.8,71.01,71463.0,60.0449,60.0449,59.842,60.0195,71463.0
2019-01-23 10:10:00,71.02,71.05,70.84,70.85,63156.0,60.028,60.0533,59.8758,59.8843,63156.0
2019-01-23 10:15:00,70.84,70.92,70.61,70.66,66758.0,59.8758,59.9434,59.6814,59.7237,66758.0
2019-01-23 10:20:00,70.66,70.71,70.59,70.66,50589.0,59.7237,59.7659,59.6645,59.7237,50589.0
2019-01-23 10:25:00,70.66,70.79,70.66,70.7,46253.0,59.7237,59.8336,59.7237,59.7575,46253.0
2019-01-23 10:30:00,70.71,70.71,70.6,70.62,24410.0,59.7659,59.7659,59.673,59.6899,24410.0
2019-01-23 10:35:00,70.62,70.62,70.38,70.38,49170.0,59.6899,59.6899,59.487,59.487,49170.0
2019-01-23 10:40:00,70.4,70.46,70.3,70.35,31603.0,59.5039,59.5546,59.4194,59.4617,31603.0
2019-01-23 10:45:00,70.36,70.42,70.28,70.3,30315.0,59.4701,59.5208,59.4025,59.4194,30315.0
2019-01-23 10:50:00,70.29,70.38,70.23,70.36,33828.0,59.4109,59.487,59.3602,59.4701,33828.0
2019-01-23 10:55:00,70.36,70.39,70.27,70.31,24304.0,59.4701,59.4955,59.394,59.4278,24304.0
2019-01-23 11:00:00,70.31,70.39,70.25,70.34,28214.0,59.4278,59.4955,59.3771,59.4532,28214.0
2019-01-23 11:05:00,70.32,70.43,70.31,70.41,39580.0,59.4363,59.5293,59.4278,59.5124,39580.0
2019-01-23 11:10:00,70.41,70.52,70.36,70.38,31553.0,59.5124,59.6053,59.4701,59.487,31553.0
2019-01-23 11:15:00,70.39,70.44,70.3,70.35,28449.0,59.4955,59.5377,59.4194,59.4617,28449.0
2019-01-23 11:20:00,70.35,70.35,70.17,70.2,54764.0,59.4617,59.4617,59.3095,59.3349,54764.0
2019-01-23 11:25:00,70.2,70.24,70.07,70.2,33928.0,59.3349,59.3687,59.225,59.3349,33928.0
2019-01-23 11:30:00,70.21,70.24,70.16,70.2,35217.0,59.3433,59.3687,59.3011,59.3349,35217.0
2019-01-23 11:35:00,70.21,70.24,70.15,70.18,24976.0,59.3433,59.3687,59.2926,59.318,24976.0
2019-01-23 11:40:00,70.17,70.17,70.02,70.03,26528.0,59.3095,59.3095,59.1827,59.1912,26528.0
2019-01-23 11:45:00,70.04,70.06,69.91,69.94,34755.0,59.1996,59.2165,59.0898,59.1151,34755.0
2019-01-23 11:50:00,69.93,69.98,69.81,69.81,32538.0,59.1067,59.1489,59.0052,59.0052,32538.0
2019-01-23 11:55:00,69.82,69.86,69.68,69.77,34942.0,59.0137,59.0475,58.8954,58.9714,34942.0
2019-01-23 12:00:00,69.79,69.89,69.71,69.85,24342.0,58.9883,59.0729,58.9207,59.039,24342.0
2019-01-23 12:05:00,69.86,69.89,69.51,69.57,31729.0,59.0475,59.0729,58.7517,58.8024,31729.0
2019-01-23 12:10:00,69.56,69.65,69.56,69.59,18449.0,58.7939,58.87,58.7939,58.8193,18449.0
2019-01-23 12:15:00,69.6,69.62,69.33,69.41,44218.0,58.8277,58.8446,58.5995,58.6671,44218.0
2019-01-23 12:20:00,69.4,69.5,69.35,69.46,52343.0,58.6587,58.7432,58.6164,58.7094,52343.0
2019-01-23 12:25:00,69.48,69.69,69.43,69.68,65666.0,58.7263,58.9038,58.684,58.8954,65666.0
2019-01-23 12:30:00,69.67,69.84,69.67,69.82,47045.0,58.8869,59.0306,58.8869,59.0137,47045.0
2019-01-23 12:35:00,69.83,69.87,69.79,69.81,42940.0,59.0221,59.0559,58.9883,59.0052,42940.0
2019-01-23 12:40:00,69.8,69.95,69.77,69.92,27967.0,58.9968,59.1236,58.9714,59.0982,27967.0
2019-01-23 12:45:00,69.91,69.97,69.89,69.9,25592.0,59.0898,59.1405,59.0729,59.0813,25592.0
2019-01-23 12:50:00,69.89,69.97,69.84,69.93,16470.0,59.0729,59.1405,59.0306,59.1067,16470.0
2019-01-23 12:55:00,69.92,69.98,69.87,69.95,26135.0,59.0982,59.1489,59.0559,59.1236,26135.0
2019-01-23 13:00:00,69.94,69.94,69.85,69.89,20318.0,59.1151,59.1151,59.039,59.0729,20318.0
2019-01-23 13:05:00,69.87,69.99,69.76,69.97,29686.0,59.0559,59.1574,58.963,59.1405,29686.0
2019-01-23 13:10:00,69.99,70.05,69.92,70.02,31944.0,59.1574,59.2081,59.0982,59.1827,31944.0
2019-01-23 13:15:00,70.01,70.18,69.99,70.08,22343.0,59.1743,59.318,59.1574,59.2334,22343.0
2019-01-23 13:20:00,70.09,70.14,70.05,70.08,15468.0,59.2419,59.2842,59.2081,59.2334,15468.0
2019-01-23 13:25:00,70.08,70.11,70.05,70.07,16117.0,59.2334,59.2588,59.2081,59.225,16117.0
2019-01-23 13:30:00,70.06,70.19,70.03,70.16,21793.0,59.2165,59.3264,59.1912,59.3011,21793.0
2019-01-23 13:35:00,70.17,70.26,70.17,70.21,22926.0,59.3095,59.3856,59.3095,59.3433,22926.0
2019-01-23 13:40:00,70.22,70.25,70.2,70.24,34156.0,59.3518,59.3771,59.3349,59.3687,34156.0
2019-01-23 13:45:00,70.24,70.32,70.24,70.26,17792.0,59.3687,59.4363,59.3687,59.3856,17792.0
2019-01-23 13:50:00,70.25,70.25,70.17,70.24,27346.0,59.3771,59.3771,59.3095,59.3687,27346.0
2019-01-23 13:55:00,70.23,70.27,70.16,70.25,24309.0,59.3602,59.394,59.3011,59.3771,24309.0
2019-01-23 14:00:00,70.27,70.39,70.23,70.37,17503.0,59.394,59.4955,59.3602,59.4786,17503.0
2019-01-23 14:05:00,70.35,70.36,70.26,70.29,24605.0,59.4617,59.4701,59.3856,59.4109,24605.0
2019-01-23 14:10:00,70.29,70.38,70.26,70.3,74929.0,59.4109,59.487,59.3856,59.4194,74929.0
2019-01-23 14:15:00,70.31,70.33,70.17,70.21,22559.0,59.4278,59.4448,59.3095,59.3433,22559.0
2019-01-23 14:20:00,70.21,70.4,70.21,70.38,23580.0,59.3433,59.5039,59.3433,59.487,23580.0
2019-01-23 14:25:00,70.39,70.41,70.26,70.33,28039.0,59.4955,59.5124,59.3856,59.4448,28039.0
2019-01-23 14:30:00,70.33,70.34,70.21,70.26,30298.0,59.4448,59.4532,59.3433,59.3856,30298.0
2019-01-23 14:35:00,70.25,70.31,70.18,70.21,23993.0,59.3771,59.4278,59.318,59.3433,23993.0
2019-01-23 14:40:00,70.22,70.22,70.14,70.15,22136.0,59.3518,59.3518,59.2842,59.2926,22136.0
2019-01-23 14:45:00,70.14,70.2,70.07,70.19,25370.0,59.2842,59.3349,59.225,59.3264,25370.0
2019-01-23 14:50:00,70.19,70.29,70.17,70.25,18617.0,59.3264,59.4109,59.3095,59.3771,18617.0
2019-01-23 14:55:00,70.25,70.33,70.23,70.26,21554.0,59.3771,59.4448,59.3602,59.3856,21554.0
2019-01-23 15:00:00,70.26,70.37,70.26,70.34,20356.0,59.3856,59.4786,59.3856,59.4532,20356.0
2019-01-23 15:05:00,70.35,70.4,70.27,70.28,25079.0,59.4617,59.5039,59.394,59.4025,25079.0
2019-01-23 15:10:00,70.29,70.37,70.26,70.33,36113.0,59.4109,59.4786,59.3856,59.4448,36113.0
2019-01-23 15:15:00,70.33,70.51,70.33,70.5,33477.0,59.4448,59.5969,59.4448,59.5884,33477.0
2019-01-23 15:20:00,70.5,70.56,70.47,70.49,32691.0,59.5884,59.6392,59.5631,59.58,32691.0
2019-01-23 15:25:00,70.5,70.55,70.46,70.54,39333.0,59.5884,59.6307,59.5546,59.6222,39333.0
2019-01-23 15:30:00,70.54,70.55,70.4,70.42,39687.0,59.6222,59.6307,59.5039,59.5208,39687.0
2019-01-23 15:35:00,70.43,70.45,70.38,70.39,36056.0,59.5293,59.5462,59.487,59.4955,36056.0
2019-01-23 15:40:00,70.4,70.48,70.39,70.48,46228.0,59.5039,59.5715,59.4955,59.5715,46228.0
2019-01-23 15:45:00,70.48,70.49,70.4,70.42,67740.0,59.5715,59.58,59.5039,59.5208,67740.0
2019-01-23 15:50:00,70.41,70.43,70.3,70.34,73926.0,59.5124,59.5293,59.4194,59.4532,73926.0
2019-01-23 15:55:00,70.35,70.44,70.34,70.34,234231.0,59.4617,59.5377,59.4532,59.4532,234231.0
2019-01-24 09:30:00,70.55,70.59,69.99,70.27,130222.0,59.6307,59.6645,59.1574,59.394,130222.0
2019-01-24 09:35:00,70.3,70.49,70.23,70.27,54957.0,59.4194,59.58,59.3602,59.394,54957.0
2019-01-24 09:40:00,70.28,70.47,70.03,70.41,43572.0,59.4025,59.5631,59.1912,59.5124,43572.0
2019-01-24 09:45:00,70.44,70.65,70.26,70.34,63627.0,59.5377,59.7152,59.3856,59.4532,63627.0
2019-01-24 09:50:00,70.31,70.33,70.07,70.1,30931.0,59.4278,59.4448,59.225,59.2503,30931.0
2019-01-24 09:55:00,70.09,70.14,69.82,69.91,62788.0,59.2419,59.2842,59.0137,59.0898,62788.0
2019-01-24 10:00:00,69.9,70.01,69.81,69.98,27895.0,59.0813,59.1743,59.0052,59.1489,27895.0
2019-01-24 10:05:00,69.99,70.11,69.89,70.06,47355.0,59.1574,59.2588,59.0729,59.2165,47355.0
2019-01-24 10:10:00,70.07,70.34,70.05,70.32,96568.0,59.225,59.4532,59.2081,59.4363,96568.0
2019-01-24 10:15:00,70.33,70.46,70.32,70.42,24882.0,59.4448,59.5546,59.4363,59.5208,24882.0
2019-01-24 10:20:00,70.41,70.43,70.31,70.4,46904.0,59.5124,59.5293,59.4278,59.5039,46904.0
2019-01-24 10:25:00,70.39,70.47,70.28,70.42,40512.0,59.4955,59.5631,59.4025,59.5208,40512.0
2019-01-24 10:30:00,70.45,70.47,70.23,70.24,54598.0,59.5462,59.5631,59.3602,59.3687,54598.0
2019-01-24 10:35:00,70.24,70.33,70.16,70.24,41917.0,59.3687,59.4448,59.3011,59.3687,41917.0
2019-01-24 10:40:00,70.26,70.26,70.15,70.17,35190.0,59.3856,59.3856,59.2926,59.3095,35190.0
2019-01-24 10:45:00,70.16,70.22,70.12,70.12,27190.0,59.3011,59.3518,59.2673,59.2673,27190.0
2019-01-24 10:50:00,70.14,70.14,70.03,70.12,32674.0,59.2842,59.2842,59.1912,59.2673,32674.0
2019-01-24 10:55:00,70.11,70.36,70.11,70.36,39557.0,59.2588,59.4701,59.2588,59.4701,39557.0
2019-01-24 11:00:00,70.34,70.59,70.33,70.51,51528.0,59.4532,59.6645,59.4448,59.5969,51528.0
2019-01-24 11:05:00,70.51,70.57,70.44,70.53,57253.0,59.5969,59.6476,59.5377,59.6138,57253.0
2019-01-24 11:10:00,70.52,70.52,70.31,70.35,47690.0,59.6053,59.6053,59.4278,59.4617,47690.0
2019-01-24 11:15:00,70.33,70.42,70.27,70.29,38091.0,59.4448,59.5208,59.394,59.4109,38091.0
2019-01-24 11:20:00,70.28,70.34,70.25,70.3,56522.0,59.4025,59.4532,59.3771,59.4194,56522.0
2019-01-24 11:25:00,70.3,70.4,70.29,70.35,38926.0,59.4194,59.5039,59.4109,59.4617,38926.0
2019-01-24 11:30:00,70.34,70.56,70.33,70.56,66511.0,59.4532,59.6392,59.4448,59.6392,66511.0
2019-01-24 11:35:00,70.53,70.81,70.49,70.76,38821.0,59.6138,59.8505,59.58,59.8082,38821.0
2019-01-24 11:40:00,70.77,70.82,70.7,70.71,22142.0,59.8166,59.8589,59.7575,59.7659,22142.0
2019-01-24 11:45:00,70.72,70.74,70.6,70.71,30276.0,59.7744,59.7913,59.673,59.7659,30276.0
2019-01-24 11:50:00,70.71,70.71,70.61,70.71,30693.0,59.7659,59.7659,59.6814,59.7659,30693.0
2019-01-24 11:55:00,70.73,70.85,70.71,70.82,31031.0,59.7828,59.8843,59.7659,59.8589,31031.0
2019-01-24 12:00:00,70.81,70.84,70.73,70.74,23949.0,59.8505,59.8758,59.7828,59.7913,23949.0
2019-01-24 12:05:00,70.73,70.75,70.7,70.73,22686.0,59.7828,59.7997,59.7575,59.7828,22686.0
2019-01-24 12:10:00,70.74,70.76,70.66,70.7,55243.0,59.7913,59.8082,59.7237,59.7575,55243.0
2019-01-24 12:15:00,70.68,70.72,70.63,70.66,26602.0,59.7406,59.7744,59.6983,59.7237,26602.0
2019-01-24 12:20:00,70.65,70.67,70.56,70.59,30245.0,59.7152,59.7321,59.6392,59.6645,30245.0
2019-01-24 12:25:00,70.59,70.6,70.51,70.51,14078.0,59.6645,59.673,59.5969,59.5969,14078.0
2019-01-24 12:30:00,70.5,70.57,70.45,70.49,20236.0,59.5884,59.6476,59.5462,59.58,20236.0
2019-01-24 12:35:00,70.48,70.49,70.36,70.37,28813.0,59.5715,59.58,59.4701,59.4786,28813.0
2019-01-24 12:40:00,70.37,70.42,70.36,70.41,25045.0,59.4786,59.5208,59.4701,59.5124,25045.0
2019-01-24 12:45:00,70.42,70.45,70.37,70.41,17659.0,59.5208,59.5462,59.4786,59.5124,17659.0
2019-01-24 12:50:00,70.38,70.41,70.29,70.33,14010.0,59.487,59.5124,59.4109,59.4448,14010.0
2019-01-24 12:55:00,70.33,70.36,70.32,70.34,15973.0,59.4448,59.4701,59.4363,59.4532,15973.0
2019-01-24 13:00:00,70.33,70.38,70.24,70.26,15862.0,59.4448,59.487,59.3687,59.3856,15862.0
2019-01-24 13:05:00,70.27,70.3,70.26,70.29,16242.0,59.394,59.4194,59.3856,59.4109,16242.0
2019-01-24 13:10:00,70.29,70.35,70.23,70.34,38923.0,59.4109,59.4617,59.3602,59.4532,38923.0
2019-01-24 13:15:00,70.33,70.42,70.28,70.41,19755.0,59.4448,59.5208,59.4025,59.5124,19755.0
2019-01-24 13:20:00,70.41,70.44,70.36,70.37,10670.0,59.5124,59.5377,59.4701,59.4786,10670.0
2019-01-24 13:25:00,70.34,70.39,70.33,70.35,20022.0,59.4532,59.4955,59.4448,59.4617,20022.0
2019-01-24 13:30:00,70.34,70.41,70.31,70.39,18202.0,59.4532,59.5124,59.4278,59.4955,18202.0
2019-01-24 13:35:00,70.4,70.41,70.36,70.4,13678.0,59.5039,59.5124,59.4701,59.5039,13678.0
2019-01-24 13:40:00,70.4,70.42,70.35,70.38,25811.0,59.5039,59.5208,59.4617,59.487,25811.0
2019-01-24 13:45:00,70.39,70.55,70.39,70.55,21720.0,59.4955,59.6307,59.4955,59.6307,21720.0
2019-01-24 13:50:00,70.55,70.61,70.53,70.55,22469.0,59.6307,59.6814,59.6138,59.6307,22469.0
2019-01-24 13:55:00,70.55,70.57,70.52,70.55,14444.0,59.6307,59.6476,59.6053,59.6307,14444.0
2019-01-24 14:00:00,70.55,70.59,70.53,70.59,22583.0,59.6307,59.6645,59.6138,59.6645,22583.0
2019-01-24 14:05:00,70.59,70.79,70.59,70.75,42156.0,59.6645,59.8336,59.6645,59.7997,42156.0
2019-01-24 14:10:00,70.75,70.77,70.69,70.73,16343.0,59.7997,59.8166,59.749,59.7828,16343.0
2019-01-24 14:15:00,70.73,70.79,70.66,70.71,71858.0,59.7828,59.8336,59.7237,59.7659,71858.0
2019-01-24 14:20:00,70.71,70.74,70.67,70.68,19087.0,59.7659,59.7913,59.7321,59.7406,19087.0
2019-01-24 14:25:00,70.67,70.73,70.67,70.71,24854.0,59.7321,59.7828,59.7321,59.7659,24854.0
2019-01-24 14:30:00,70.71,70.71,70.61,70.65,26721.0,59.7659,59.7659,59.6814,59.7152,26721.0
2019-01-24 14:35:00,70.64,70.72,70.63,70.67,32003.0,59.7068,59.7744,59.6983,59.7321,32003.0
2019-01-24 14:40:00,70.68,70.69,70.56,70.6,29351.0,59.7406,59.749,59.6392,59.673,29351.0
2019-01-24 14:45:00,70.59,70.64,70.56,70.58,28974.0,59.6645,59.7068,59.6392,59.6561,28974.0
2019-01-24 14:50:00,70.59,70.66,70.59,70.63,24864.0,59.6645,59.7237,59.6645,59.6983,24864.0
2019-01-24 14:55:00,70.63,70.66,70.61,70.63,28091.0,59.6983,59.7237,59.6814,59.6983,28091.0
2019-01-24 15:00:00,70.63,70.72,70.61,70.7,36790.0,59.6983,59.7744,59.6814,59.7575,36790.0
2019-01-24 15:05:00,70.71,70.8,70.71,70.78,40963.0,59.7659,59.842,59.7659,59.8251,40963.0
2019-01-24 15:10:00,70.79,70.89,70.73,70.85,41466.0,59.8336,59.9181,59.7828,59.8843,41466.0
2019-01-24 15:15:00,70.85,70.9,70.83,70.83,32622.0,59.8843,59.9265,59.8674,59.8674,32622.0
2019-01-24 15:20:00,70.83,70.84,70.8,70.81,28526.0,59.8674,59.8758,59.842,59.8505,28526.0
2019-01-24 15:25:00,70.81,70.84,70.79,70.81,27937.0,59.8505,59.8758,59.8336,59.8505,27937.0
2019-01-24 15:30:00,70.81,70.82,70.75,70.77,39602.0,59.8505,59.8589,59.7997,59.8166,39602.0
2019-01-24 15:35:00,70.77,70.8,70.77,70.77,32977.0,59.8166,59.842,59.8166,59.8166,32977.0
2019-01-24 15:40:00,70.77,70.78,70.73,70.74,38068.0,59.8166,59.8251,59.7828,59.7913,38068.0
2019-01-24 15:45:00,70.73,70.78,70.71,70.72,71732.0,59.7828,59.8251,59.7659,59.7744,71732.0
2019-01-24 15:50:00,70.72,70.73,70.68,70.72,87693.0,59.7744,59.7828,59.7406,59.7744,87693.0
2019-01-24 15:55:00,70.73,70.81,70.6,70.62,287807.0,59.7828,59.8505,59.673,59.6899,287807.0
2019-01-25 09:30:00,71.05,71.28,70.94,71.28,107023.0,60.0533,60.2477,59.9603,60.2477,107023.0
2019-01-25 09:35:00,71.28,71.67,71.27,71.52,56394.0,60.2477,60.5774,60.2393,60.4506,56394.0
2019-01-25 09:40:00,71.54,71.69,71.42,71.42,53457.0,60.4675,60.5943,60.366,60.366,53457.0
2019-01-25 09:45:00,71.42,71.58,71.35,71.56,38861.0,60.366,60.5013,60.3069,60.4844,38861.0
2019-01-25 09:50:00,71.54,71.75,71.42,71.63,55537.0,60.4675,60.645,60.366,60.5435,55537.0
2019-01-25 09:55:00,71.65,71.66,71.32,71.45,31375.0,60.5604,60.5689,60.2815,60.3914,31375.0
2019-01-25 10:00:00,71.46,71.62,71.43,71.55,30564.0,60.3999,60.5351,60.3745,60.4759,30564.0
2019-01-25 10:05:00,71.55,71.76,71.48,71.76,38675.0,60.4759,60.6534,60.4168,60.6534,38675.0
2019-01-25 10:10:00,71.75,71.93,71.63,71.92,60381.0,60.645,60.7971,60.5435,60.7887,60381.0
2019-01-25 10:15:00,71.93,72.06,71.86,71.95,80622.0,60.7971,60.907,60.7379,60.814,80622.0
2019-01-25 10:20:00,71.95,72.01,71.84,71.86,36057.0,60.814,60.8647,60.721,60.7379,36057.0
2019-01-25 10:25:00,71.87,71.89,71.7,71.77,25921.0,60.7464,60.7633,60.6027,60.6619,25921.0
2019-01-25 10:30:00,71.78,71.89,71.73,71.85,35305.0,60.6703,60.7633,60.6281,60.7295,35305.0
2019-01-25 10:35:00,71.84,72.06,71.8,72.04,33410.0,60.721,60.907,60.6872,60.8901,33410.0
2019-01-25 10:40:00,72.03,72.05,71.95,71.99,24882.0,60.8816,60.8985,60.814,60.8478,24882.0
2019-01-25 10:45:00,71.99,72.03,71.87,71.87,28111.0,60.8478,60.8816,60.7464,60.7464,28111.0
2019-01-25 10:50:00,71.87,72.02,71.86,71.98,146835.0,60.7464,60.8732,60.7379,60.8394,146835.0
2019-01-25 10:55:00,71.97,71.97,71.76,71.81,29767.0,60.8309,60.8309,60.6534,60.6957,29767.0
2019-01-25 11:00:00,71.81,71.91,71.79,71.81,37687.0,60.6957,60.7802,60.6788,60.6957,37687.0
2019-01-25 11:05:00,71.81,71.86,71.64,71.66,36882.0,60.6957,60.7379,60.552,60.5689,36882.0
2019-01-25 11:10:00,71.67,71.67,71.51,71.58,26242.0,60.5774,60.5774,60.4421,60.5013,26242.0
2019-01-25 11:15:00,71.56,71.59,71.52,71.56,17366.0,60.4844,60.5097,60.4506,60.4844,17366.0
2019-01-25 11:20:00,71.56,71.6,71.5,71.51,39249.0,60.4844,60.5182,60.4337,60.4421,39249.0
2019-01-25 11:25:00,71.5,71.52,71.44,71.48,35452.0,60.4337,60.4506,60.383,60.4168,35452.0
2019-01-25 11:30:00,71.47,71.6,71.47,71.6,51482.0,60.4083,60.5182,60.4083,60.5182,51482.0
2019-01-25 11:35:00,71.59,71.79,71.57,71.79,42145.0,60.5097,60.6788,60.4928,60.6788,42145.0
2019-01-25 11:40:00,71.8,71.96,71.76,71.92,47605.0,60.6872,60.8225,60.6534,60.7887,47605.0
2019-01-25 11:45:00,71.93,71.93,71.82,71.91,93064.0,60.7971,60.7971,60.7041,60.7802,93064.0
2019-01-25 11:50:00,71.91,71.97,71.9,71.96,27017.0,60.7802,60.8309,60.7718,60.8225,27017.0
2019-01-25 11:55:00,71.94,71.97,71.87,71.92,24775.0,60.8056,60.8309,60.7464,60.7887,24775.0
2019-01-25 12:00:00,71.93,72.08,71.9,72.06,71039.0,60.7971,60.9239,60.7718,60.907,71039.0
2019-01-25 12:05:00,72.07,72.15,72.06,72.1,29192.0,60.9154,60.9831,60.907,60.9408,29192.0
2019-01-25 12:10:00,72.1,72.12,71.95,71.96,21736.0,60.9408,60.9577,60.814,60.8225,21736.0
2019-01-25 12:15:00,71.98,71.98,71.87,71.9,19138.0,60.8394,60.8394,60.7464,60.7718,19138.0
2019-01-25 12:20:00,71.9,72.01,71.84,71.98,35822.0,60.7718,60.8647,60.721,60.8394,35822.0
2019-01-25 12:25:00,71.99,72.08,71.99,72.06,23523.0,60.8478,60.9239,60.8478,60.907,23523.0
2019-01-25 12:30:00,72.05,72.11,72.0,72.08,26310.0,60.8985,60.9493,60.8563,60.9239,26310.0
2019-01-25 12:35:00,72.07,72.1,72.02,72.1,21256.0,60.9154,60.9408,60.8732,60.9408,21256.0
2019-01-25 12:40:00,72.11,72.12,71.98,71.98,26548.0,60.9493,60.9577,60.8394,60.8394,26548.0
2019-01-25 12:45:00,71.99,71.99,71.82,71.98,46186.0,60.8478,60.8478,60.7041,60.8394,46186.0
2019-01-25 12:50:00,71.99,72.06,71.91,71.93,78403.0,60.8478,60.907,60.7802,60.7971,78403.0
2019-01-25 12:55:00,71.92,72.02,71.92,71.99,25841.0,60.7887,60.8732,60.7887,60.8478,25841.0
2019-01-25 13:00:00,72.0,72.13,71.99,72.04,38045.0,60.8563,60.9662,60.8478,60.8901,38045.0
2019-01-25 13:05:00,72.05,72.07,71.97,72.03,23163.0,60.8985,60.9154,60.8309,60.8816,23163.0
2019-01-25 13:10:00,72.03,72.04,71.95,71.95,17020.0,60.8816,60.8901,60.814,60.814,17020.0
2019-01-25 13:15:00,71.96,72.0,71.84,71.87,52959.0,60.8225,60.8563,60.721,60.7464,52959.0
2019-01-25 13:20:00,71.87,71.9,71.84,71.9,18798.0,60.7464,60.7718,60.721,60.7718,18798.0
2019-01-25 13:25:00,71.9,71.9,71.84,71.88,18915.0,60.7718,60.7718,60.721,60.7549,18915.0
2019-01-25 13:30:00,71.88,72.08,71.87,72.05,276986.0,60.7549,60.9239,60.7464,60.8985,276986.0
2019-01-25 13:35:00,72.05,72.14,72.02,72.08,53760.0,60.8985,60.9746,60.8732,60.9239,53760.0
2019-01-25 13:40:00,72.08,72.18,72.08,72.16,22426.0,60.9239,61.0084,60.9239,60.9915,22426.0
2019-01-25 13:45:00,72.16,72.3,72.14,72.22,143855.0,60.9915,61.1098,60.9746,61.0422,143855.0
2019-01-25 13:50:00,72.22,72.25,72.16,72.25,27541.0,61.0422,61.0676,60.9915,61.0676,27541.0
2019-01-25 13:55:00,72.25,72.27,72.16,72.17,19548.0,61.0676,61.0845,60.9915,61.0,19548.0
2019-01-25 14:00:00,72.16,72.19,72.1,72.19,19218.0,60.9915,61.0169,60.9408,61.0169,19218.0
2019-01-25 14:05:00,72.18,72.22,72.13,72.16,25883.0,61.0084,61.0422,60.9662,60.9915,25883.0
2019-01-25 14:10:00,72.16,72.18,72.08,72.14,41457.0,60.9915,61.0084,60.9239,60.9746,41457.0
2019-01-25 14:15:00,72.13,72.23,72.04,72.21,39743.0,60.9662,61.0507,60.8901,61.0338,39743.0
2019-01-25 14:20:00,72.23,72.23,72.07,72.16,32130.0,61.0507,61.0507,60.9154,60.9915,32130.0
2019-01-25 14:25:00,72.17,72.18,72.07,72.15,51720.0,61.0,61.0084,60.9154,60.9831,51720.0
2019-01-25 14:30:00,72.15,72.19,72.11,72.14,41808.0,60.9831,61.0169,60.9493,60.9746,41808.0
2019-01-25 14:35:00,72.13,72.25,72.11,72.25,35576.0,60.9662,61.0676,60.9493,61.0676,35576.0
2019-01-25 14:40:00,72.24,72.27,72.21,72.24,30810.0,61.0591,61.0845,61.0338,61.0591,30810.0
2019-01-25 14:45:00,72.24,72.32,72.23,72.27,35247.0,61.0591,61.1268,61.0507,61.0845,35247.0
2019-01-25 14:50:00,72.27,72.32,72.21,72.29,29427.0,61.0845,61.1268,61.0338,61.1014,29427.0
2019-01-25 14:55:00,72.29,72.38,72.29,72.3,58733.0,61.1014,61.1775,61.1014,61.1098,58733.0
2019-01-25 15:00:00,72.31,72.36,72.25,72.35,26567.0,61.1183,61.1606,61.0676,61.1521,26567.0
2019-01-25 15:05:00,72.35,72.37,72.27,72.3,32671.0,61.1521,61.169,61.0845,61.1098,32671.0
2019-01-25 15:10:00,72.3,72.34,72.25,72.25,26847.0,61.1098,61.1437,61.0676,61.0676,26847.0
2019-01-25 15:15:00,72.26,72.3,72.23,72.29,38696.0,61.076,61.1098,61.0507,61.1014,38696.0
2019-01-25 15:20:00,72.29,72.3,72.2,72.21,36727.0,61.1014,61.1098,61.0253,61.0338,36727.0
2019-01-25 15:25:00,72.22,72.26,72.18,72.21,54522.0,61.0422,61.076,61.0084,61.0338,54522.0
2019-01-25 15:30:00,72.21,72.22,72.11,72.18,81344.0,61.0338,61.0422,60.9493,61.0084,81344.0
2019-01-25 15:35:00,72.18,72.28,72.16,72.24,98829.0,61.0084,61.0929,60.9915,61.0591,98829.0
2019-01-25 15:40:00,72.23,72.34,72.19,72.29,75883.0,61.0507,61.1437,61.0169,61.1014,75883.0
2019-01-25 15:45:00,72.3,72.38,72.28,72.37,106660.0,61.1098,61.1775,61.0929,61.169,106660.0
2019-01-25 15:50:00,72.36,72.42,72.33,72.34,172045.0,61.1606,61.2113,61.1352,61.1437,172045.0
2019-01-25 15:55:00,72.34,72.44,72.33,72.4,255256.0,61.1437,61.2282,61.1352,61.1944,255256.0
2019-01-28 09:30:00,72.02,72.05,71.32,71.39,82737.0,60.8732,60.8985,60.2815,60.3407,82737.0
2019-01-28 09:35:00,71.41,71.53,71.26,71.41,30078.0,60.3576,60.459,60.2308,60.3576,30078.0
2019-01-28 09:40:00,71.37,71.59,71.27,71.59,30927.0,60.3238,60.5097,60.2393,60.5097,30927.0
2019-01-28 09:45:00,71.57,71.64,71.43,71.62,32529.0,60.4928,60.552,60.3745,60.5351,32529.0
2019-01-28 09:50:00,71.59,71.73,71.49,71.5,59202.0,60.5097,60.6281,60.4252,60.4337,59202.0
2019-01-28 09:55:00,71.5,71.63,71.47,71.53,31378.0,60.4337,60.5435,60.4083,60.459,31378.0
2019-01-28 10:00:00,71.52,71.52,71.35,71.41,88805.0,60.4506,60.4506,60.3069,60.3576,88805.0
2019-01-28 10:05:00,71.42,71.52,71.36,71.44,36852.0,60.366,60.4506,60.3153,60.383,36852.0
2019-01-28 10:10:00,71.44,71.51,71.3,71.3,36036.0,60.383,60.4421,60.2646,60.2646,36036.0
2019-01-28 10:15:00,71.32,71.49,71.3,71.49,32921.0,60.2815,60.4252,60.2646,60.4252,32921.0
2019-01-28 10:20:00,71.51,71.57,71.45,71.51,42618.0,60.4421,60.4928,60.3914,60.4421,42618.0
2019-01-28 10:25:00,71.52,71.52,71.41,71.41,30962.0,60.4506,60.4506,60.3576,60.3576,30962.0
2019-01-28 10:30:00,71.41,71.53,71.4,71.48,32310.0,60.3576,60.459,60.3491,60.4168,32310.0
2019-01-28 10:35:00,71.48,71.63,71.45,71.5,66122.0,60.4168,60.5435,60.3914,60.4337,66122.0
2019-01-28 10:40:00,71.51,71.69,71.51,71.64,54871.0,60.4421,60.5943,60.4421,60.552,54871.0
2019-01-28 10:45:00,71.64,71.73,71.56,71.56,55243.0,60.552,60.6281,60.4844,60.4844,55243.0
2019-01-28 10:50:00,71.55,71.66,71.52,71.56,45884.0,60.4759,60.5689,60.4506,60.4844,45884.0
2019-01-28 10:55:00,71.56,71.59,71.45,71.5,55469.0,60.4844,60.5097,60.3914,60.4337,55469.0
2019-01-28 11:00:00,71.5,71.54,71.47,71.51,38694.0,60.4337,60.4675,60.4083,60.4421,38694.0
2019-01-28 11:05:00,71.5,71.59,71.5,71.57,19013.0,60.4337,60.5097,60.4337,60.4928,19013.0
2019-01-28 11:10:00,71.57,71.74,71.54,71.59,156848.0,60.4928,60.6365,60.4675,60.5097,156848.0
2019-01-28 11:15:00,71.55,71.66,71.54,71.65,56753.0,60.4759,60.5689,60.4675,60.5604,56753.0
2019-01-28 11:20:00,71.65,71.66,71.53,71.59,43378.0,60.5604,60.5689,60.459,60.5097,43378.0
2019-01-28 11:25:00,71.59,71.6,71.55,71.57,18280.0,60.5097,60.5182,60.4759,60.4928,18280.0
2019-01-28 11:30:00,71.57,71.62,71.55,71.56,32271.0,60.4928,60.5351,60.4759,60.4844,32271.0
2019-01-28 11:35:00,71.55,71.57,71.46,71.52,94870.0,60.4759,60.4928,60.3999,60.4506,94870.0
2019-01-28 11:40:00,71.53,71.57,71.52,71.53,42448.0,60.459,60.4928,60.4506,60.459,42448.0
2019-01-28 11:45:00,71.52,71.58,71.46,71.51,99429.0,60.4506,60.5013,60.3999,60.4421,99429.0
2019-01-28 11:50:00,71.5,71.53,71.42,71.42,29263.0,60.4337,60.459,60.366,60.366,29263.0
2019-01-28 11:55:00,71.41,71.42,71.22,71.22,22967.0,60.3576,60.366,60.197,60.197,22967.0
2019-01-28 12:00:00,71.22,71.41,71.21,71.4,20206.0,60.197,60.3576,60.1885,60.3491,20206.0
2019-01-28 12:05:00,71.4,71.47,71.35,71.46,18106.0,60.3491,60.4083,60.3069,60.3999,18106.0
2019-01-28 12:10:00,71.46,71.47,71.39,71.42,19756.0,60.3999,60.4083,60.3407,60.366,19756.0
2019-01-28 12:15:00,71.42,71.54,71.42,71.51,21531.0,60.366,60.4675,60.366,60.4421,21531.0
2019-01-28 12:20:00,71.51,71.6,71.51,71.58,22146.0,60.4421,60.5182,60.4421,60.5013,22146.0
2019-01-28 12:25:00,71.58,71.62,71.53,71.59,27336.0,60.5013,60.5351,60.459,60.5097,27336.0
2019-01-28 12:30:00,71.6,71.64,71.57,71.64,11813.0,60.5182,60.552,60.4928,60.552,11813.0
2019-01-28 12:35:00,71.63,71.76,71.63,71.76,26707.0,60.5435,60.6534,60.5435,60.6534,26707.0
2019-01-28 12:40:00,71.77,71.83,71.74,71.76,15869.0,60.6619,60.7126,60.6365,60.6534,15869.0
2019-01-28 12:45:00,71.74,71.76,71.72,71.72,11398.0,60.6365,60.6534,60.6196,60.6196,11398.0
2019-01-28 12:50:00,71.71,71.76,71.65,71.65,32191.0,60.6112,60.6534,60.5604,60.5604,32191.0
2019-01-28 12:55:00,71.66,71.66,71.56,71.57,15865.0,60.5689,60.5689,60.4844,60.4928,15865.0
2019-01-28 13:00:00,71.56,71.58,71.53,71.57,24332.0,60.4844,60.5013,60.459,60.4928,24332.0
2019-01-28 13:05:00,71.57,71.57,71.49,71.53,18797.0,60.4928,60.4928,60.4252,60.459,18797.0
2019-01-28 13:10:00,71.53,71.56,71.5,71.53,18302.0,60.459,60.4844,60.4337,60.459,18302.0
2019-01-28 13:15:00,71.53,71.66,71.53,71.65,18829.0,60.459,60.5689,60.459,60.5604,18829.0
2019-01-28 13:20:00,71.66,71.82,71.64,71.72,26686.0,60.5689,60.7041,60.552,60.6196,26686.0
2019-01-28 13:25:00,71.7,71.75,71.68,71.71,19705.0,60.6027,60.645,60.5858,60.6112,19705.0
2019-01-28 13:30:00,71.72,71.83,71.71,71.81,25587.0,60.6196,60.7126,60.6112,60.6957,25587.0
2019-01-28 13:35:00,71.82,71.83,71.74,71.77,14106.0,60.7041,60.7126,60.6365,60.6619,14106.0
2019-01-28 13:40:00,71.76,71.82,71.7,71.78,24965.0,60.6534,60.7041,60.6027,60.6703,24965.0
2019-01-28 13:45:00,71.78,71.85,71.74,71.84,16576.0,60.6703,60.7295,60.6365,60.721,16576.0
2019-01-28 13:50:00,71.84,71.88,71.79,71.87,18495.0,60.721,60.7549,60.6788,60.7464,18495.0
2019-01-28 13:55:00,71.88,72.0,71.87,71.95,44058.0,60.7549,60.8563,60.7464,60.814,44058.0
2019-01-28 14:00:00,71.96,72.02,71.89,71.92,27979.0,60.8225,60.8732,60.7633,60.7887,27979.0
2019-01-28 14:05:00,71.92,71.93,71.84,71.91,19123.0,60.7887,60.7971,60.721,60.7802,19123.0
2019-01-28 14:10:00,71.9,71.91,71.82,71.84,15085.0,60.7718,60.7802,60.7041,60.721,15085.0
2019-01-28 14:15:00,71.85,71.85,71.8,71.81,14381.0,60.7295,60.7295,60.6872,60.6957,14381.0
2019-01-28 14:20:00,71.8,71.86,71.76,71.77,24937.0,60.6872,60.7379,60.6534,60.6619,24937.0
2019-01-28 14:25:00,71.78,71.81,71.75,71.81,16291.0,60.6703,60.6957,60.645,60.6957,16291.0
2019-01-28 14:30:00,71.82,71.99,71.82,71.93,35788.0,60.7041,60.8478,60.7041,60.7971,35788.0
2019-01-28 14:35:00,71.92,72.08,71.92,72.08,34595.0,60.7887,60.9239,60.7887,60.9239,34595.0
2019-01-28 14:40:00,72.07,72.12,72.01,72.02,33211.0,60.9154,60.9577,60.8647,60.8732,33211.0
2019-01-28 14:45:00,72.03,72.06,72.02,72.03,12993.0,60.8816,60.907,60.8732,60.8816,12993.0
2019-01-28 14:50:00,72.03,72.12,72.02,72.09,39388.0,60.8816,60.9577,60.8732,60.9323,39388.0
2019-01-28 14:55:00,72.1,72.22,72.1,72.13,31801.0,60.9408,61.0422,60.9408,60.9662,31801.0
2019-01-28 15:00:00,72.13,72.14,72.03,72.05,21655.0,60.9662,60.9746,60.8816,60.8985,21655.0
2019-01-28 15:05:00,72.05,72.07,72.0,72.04,28670.0,60.8985,60.9154,60.8563,60.8901,28670.0
2019-01-28 15:10:00,72.05,72.18,72.02,72.17,35498.0,60.8985,61.0084,60.8732,61.0,35498.0
2019-01-28 15:15:00,72.17,72.17,72.07,72.09,25412.0,61.0,61.0,60.9154,60.9323,25412.0
2019-01-28 15:20:00,72.1,72.22,72.1,72.16,37394.0,60.9408,61.0422,60.9408,60.9915,37394.0
2019-01-28 15:25:00,72.15,72.15,72.05,72.06,23170.0,60.9831,60.9831,60.8985,60.907,23170.0
2019-01-28 15:30:00,72.06,72.08,72.03,72.07,24290.0,60.907,60.9239,60.8816,60.9154,24290.0
2019-01-28 15:35:00,72.06,72.11,72.04,72.07,48868.0,60.907,60.9493,60.8901,60.9154,48868.0
2019-01-28 15:40:00,72.06,72.08,72.0,72.01,38765.0,60.907,60.9239,60.8563,60.8647,38765.0
2019-01-28 15:45:00,72.0,72.1,71.95,71.96,55979.0,60.8563,60.9408,60.814,60.8225,55979.0
2019-01-28 15:50:00,71.96,72.03,71.91,71.95,41095.0,60.8225,60.8816,60.7802,60.814,41095.0
2019-01-28 15:55:00,71.95,72.15,71.95,72.12,135938.0,60.814,60.9831,60.814,60.9577,135938.0
2019-01-29 09:30:00,72.12,72.19,71.68,71.93,96787.0,60.9577,61.0169,60.5858,60.7971,96787.0
2019-01-29 09:35:00,71.89,71.93,71.43,71.79,50761.0,60.7633,60.7971,60.3745,60.6788,50761.0
2019-01-29 09:40:00,71.75,71.93,71.6,71.8,31983.0,60.645,60.7971,60.5182,60.6872,31983.0
2019-01-29 09:45:00,71.76,71.85,71.62,71.73,19816.0,60.6534,60.7295,60.5351,60.6281,19816.0
2019-01-29 09:50:00,71.75,71.9,71.61,71.75,21533.0,60.645,60.7718,60.5266,60.645,21533.0
2019-01-29 09:55:00,71.74,72.1,71.74,71.98,28788.0,60.6365,60.9408,60.6365,60.8394,28788.0
2019-01-29 10:00:00,71.94,72.08,71.9,71.97,27466.0,60.8056,60.9239,60.7718,60.8309,27466.0
2019-01-29 10:05:00,71.95,72.0,71.85,71.92,15405.0,60.814,60.8563,60.7295,60.7887,15405.0
2019-01-29 10:10:00,71.91,72.0,71.85,71.89,15589.0,60.7802,60.8563,60.7295,60.7633,15589.0
2019-01-29 10:15:00,71.89,71.9,71.76,71.76,15750.0,60.7633,60.7718,60.6534,60.6534,15750.0
2019-01-29 10:20:00,71.76,71.79,71.64,71.69,15796.0,60.6534,60.6788,60.552,60.5943,15796.0
2019-01-29 10:25:00,71.71,71.8,71.63,71.8,13510.0,60.6112,60.6872,60.5435,60.6872,13510.0
2019-01-29 10:30:00,71.84,71.87,71.78,71.8,15025.0,60.721,60.7464,60.6703,60.6872,15025.0
2019-01-29 10:35:00,71.8,71.85,71.75,71.76,15425.0,60.6872,60.7295,60.645,60.6534,15425.0
2019-01-29 10:40:00,71.76,71.86,71.74,71.83,19528.0,60.6534,60.7379,60.6365,60.7126,19528.0
2019-01-29 10:45:00,71.85,71.91,71.74,71.77,27261.0,60.7295,60.7802,60.6365,60.6619,27261.0
2019-01-29 10:50:00,71.76,71.82,71.48,71.53,42121.0,60.6534,60.7041,60.4168,60.459,42121.0
2019-01-29 10:55:00,71.53,71.58,71.36,71.42,25484.0,60.459,60.5013,60.3153,60.366,25484.0
2019-01-29 11:00:00,71.41,71.5,71.3,71.48,39772.0,60.3576,60.4337,60.2646,60.4168,39772.0
2019-01-29 11:05:00,71.48,71.67,71.46,71.55,76427.0,60.4168,60.5774,60.3999,60.4759,76427.0
2019-01-29 11:10:00,71.56,71.58,71.49,71.51,26377.0,60.4844,60.5013,60.4252,60.4421,26377.0
2019-01-29 11:15:00,71.51,71.56,71.5,71.53,29245.0,60.4421,60.4844,60.4337,60.459,29245.0
2019-01-29 11:20:00,71.54,71.56,71.38,71.45,36005.0,60.4675,60.4844,60.3322,60.3914,36005.0
2019-01-29 11:25:00,71.43,71.59,71.41,71.56,20549.0,60.3745,60.5097,60.3576,60.4844,20549.0
2019-01-29 11:30:00,71.56,71.61,71.49,71.51,12140.0,60.4844,60.5266,60.4252,60.4421,12140.0
2019-01-29 11:35:00,71.52,71.59,71.51,71.58,14366.0,60.4506,60.5097,60.4421,60.5013,14366.0
2019-01-29 11:40:00,71.58,71.68,71.52,71.68,16128.0,60.5013,60.5858,60.4506,60.5858,16128.0
2019-01-29 11:45:00,71.68,71.74,71.68,71.74,15139.0,60.5858,60.6365,60.5858,60.6365,15139.0
2019-01-29 11:50:00,71.74,71.85,71.74,71.84,21570.0,60.6365,60.7295,60.6365,60.721,21570.0
2019-01-29 11:55:00,71.84,71.84,71.75,71.76,13242.0,60.721,60.721,60.645,60.6534,13242.0
2019-01-29 12:00:00,71.77,71.84,71.76,71.8,15384.0,60.6619,60.721,60.6534,60.6872,15384.0
2019-01-29 12:05:00,71.8,71.83,71.77,71.79,9611.0,60.6872,60.7126,60.6619,60.6788,9611.0
2019-01-29 12:10:00,71.79,71.95,71.78,71.92,15651.0,60.6788,60.814,60.6703,60.7887,15651.0
2019-01-29 12:15:00,71.92,72.09,71.9,72.04,147194.0,60.7887,60.9323,60.7718,60.8901,147194.0
2019-01-29 12:20:00,72.04,72.12,72.03,72.04,14771.0,60.8901,60.9577,60.8816,60.8901,14771.0
2019-01-29 12:25:00,72.03,72.03,71.96,71.98,15273.0,60.8816,60.8816,60.8225,60.8394,15273.0
2019-01-29 12:30:00,71.98,71.98,71.86,71.92,14892.0,60.8394,60.8394,60.7379,60.7887,14892.0
2019-01-29 12:35:00,71.92,71.99,71.91,71.98,14498.0,60.7887,60.8478,60.7802,60.8394,14498.0
2019-01-29 12:40:00,71.99,72.02,71.93,71.98,14702.0,60.8478,60.8732,60.7971,60.8394,14702.0
2019-01-29 12:45:00,71.99,72.03,71.94,71.95,13039.0,60.8478,60.8816,60.8056,60.814,13039.0
2019-01-29 12:50:00,71.96,71.99,71.93,71.93,14718.0,60.8225,60.8478,60.7971,60.7971,14718.0
2019-01-29 12:55:00,71.94,71.96,71.82,71.85,17126.0,60.8056,60.8225,60.7041,60.7295,17126.0
2019-01-29 13:00:00,71.84,71.85,71.76,71.84,20830.0,60.721,60.7295,60.6534,60.721,20830.0
2019-01-29 13:05:00,71.83,71.92,71.83,71.91,11997.0,60.7126,60.7887,60.7126,60.7802,11997.0
2019-01-29 13:10:00,71.92,71.96,71.88,71.88,13820.0,60.7887,60.8225,60.7549,60.7549,13820.0
2019-01-29 13:15:00,71.89,71.99,71.89,71.99,9781.0,60.7633,60.8478,60.7633,60.8478,9781.0
2019-01-29 13:20:00,71.99,72.06,71.99,71.99,17356.0,60.8478,60.907,60.8478,60.8478,17356.0
2019-01-29 13:25:00,71.99,72.02,71.97,71.98,11688.0,60.8478,60.8732,60.8309,60.8394,11688.0
2019-01-29 13:30:00,71.99,72.02,71.97,71.97,11696.0,60.8478,60.8732,60.8309,60.8309,11696.0
2019-01-29 13:35:00,71.98,71.98,71.93,71.93,20799.0,60.8394,60.8394,60.7971,60.7971,20799.0
2019-01-29 13:40:00,71.93,71.98,71.91,71.92,25010.0,60.7971,60.8394,60.7802,60.7887,25010.0
2019-01-29 13:45:00,71.91,71.93,71.87,71.88,25629.0,60.7802,60.7971,60.7464,60.7549,25629.0
2019-01-29 13:50:00,71.88,71.93,71.87,71.89,45130.0,60.7549,60.7971,60.7464,60.7633,45130.0
2019-01-29 13:55:00,71.89,71.94,71.88,71.91,22013.0,60.7633,60.8056,60.7549,60.7802,22013.0
2019-01-29 14:00:00,71.91,71.92,71.88,71.9,17996.0,60.7802,60.7887,60.7549,60.7718,17996.0
2019-01-29 14:05:00,71.91,71.92,71.86,71.92,15225.0,60.7802,60.7887,60.7379,60.7887,15225.0
2019-01-29 14:10:00,71.92,71.93,71.88,71.88,18944.0,60.7887,60.7971,60.7549,60.7549,18944.0
2019-01-29 14:15:00,71.88,71.91,71.86,71.88,15948.0,60.7549,60.7802,60.7379,60.7549,15948.0
2019-01-29 14:20:00,71.88,71.88,71.81,71.82,15900.0,60.7549,60.7549,60.6957,60.7041,15900.0
2019-01-29 14:25:00,71.81,71.82,71.77,71.79,14700.0,60.6957,60.7041,60.6619,60.6788,14700.0
2019-01-29 14:30:00,71.78,71.83,71.76,71.8,22111.0,60.6703,60.7126,60.6534,60.6872,22111.0
2019-01-29 14:35:00,71.79,71.8,71.77,71.78,17259.0,60.6788,60.6872,60.6619,60.6703,17259.0
2019-01-29 14:40:00,71.79,71.8,71.75,71.77,15990.0,60.6788,60.6872,60.645,60.6619,15990.0
2019-01-29 14:45:00,71.77,71.78,71.68,71.71,22598.0,60.6619,60.6703,60.5858,60.6112,22598.0
2019-01-29 14:50:00,71.7,71.74,71.7,71.73,13299.0,60.6027,60.6365,60.6027,60.6281,13299.0
2019-01-29 14:55:00,71.72,71.73,71.68,71.69,26788.0,60.6196,60.6281,60.5858,60.5943,26788.0
2019-01-29 15:00:00,71.7,71.75,71.69,71.74,20064.0,60.6027,60.645,60.5943,60.6365,20064.0
2019-01-29 15:05:00,71.73,71.76,71.73,71.74,10266.0,60.6281,60.6534,60.6281,60.6365,10266.0
2019-01-29 15:10:00,71.74,71.83,71.74,71.82,25936.0,60.6365,60.7126,60.6365,60.7041,25936.0
2019-01-29 15:15:00,71.82,71.83,71.73,71.76,23430.0,60.7041,60.7126,60.6281,60.6534,23430.0
2019-01-29 15:20:00,71.76,71.78,71.72,71.78,24007.0,60.6534,60.6703,60.6196,60.6703,24007.0
2019-01-29 15:25:00,71.77,71.79,71.74,71.79,18782.0,60.6619,60.6788,60.6365,60.6788,18782.0
2019-01-29 15:30:00,71.8,71.85,71.77,71.79,32638.0,60.6872,60.7295,60.6619,60.6788,32638.0
2019-01-29 15:35:00,71.8,71.85,71.78,71.84,26630.0,60.6872,60.7295,60.6703,60.721,26630.0
2019-01-29 15:40:00,71.84,71.91,71.83,71.88,54567.0,60.721,60.7802,60.7126,60.7549,54567.0
2019-01-29 15:45:00,71.89,71.91,71.75,71.75,56085.0,60.7633,60.7802,60.645,60.645,56085.0
2019-01-29 15:50:00,71.75,71.76,71.67,71.71,97003.0,60.645,60.6534,60.5774,60.6112,97003.0
2019-01-29 15:55:00,71.71,71.73,71.56,71.71,267918.0,60.6112,60.6281,60.4844,60.6112,267918.0
2019-01-30 09:30:00,72.3,72.39,71.89,72.01,86489.0,61.1098,61.1859,60.7633,60.8647,86489.0
2019-01-30 09:35:00,71.99,72.33,71.8,72.28,27807.0,60.8478,61.1352,60.6872,61.0929,27807.0
2019-01-30 09:40:00,72.28,72.37,72.02,72.18,50495.0,61.0929,61.169,60.8732,61.0084,50495.0
2019-01-30 09:45:00,72.25,72.25,71.8,71.85,26391.0,61.0676,61.0676,60.6872,60.7295,26391.0
2019-01-30 09:50:00,71.76,71.82,71.6,71.64,27250.0,60.6534,60.7041,60.5182,60.552,27250.0
2019-01-30 09:55:00,71.64,71.64,71.4,71.42,56549.0,60.552,60.552,60.3491,60.366,56549.0
2019-01-30 10:00:00,71.42,71.62,71.41,71.48,37334.0,60.366,60.5351,60.3576,60.4168,37334.0
2019-01-30 10:05:00,71.49,71.51,71.38,71.42,20509.0,60.4252,60.4421,60.3322,60.366,20509.0
2019-01-30 10:10:00,71.43,71.45,71.32,71.41,83492.0,60.3745,60.3914,60.2815,60.3576,83492.0
2019-01-30 10:15:00,71.41,71.48,71.3,71.41,116765.0,60.3576,60.4168,60.2646,60.3576,116765.0
2019-01-30 10:20:00,71.39,71.45,71.36,71.41,23456.0,60.3407,60.3914,60.3153,60.3576,23456.0
2019-01-30 10:25:00,71.42,71.53,71.41,71.48,28266.0,60.366,60.459,60.3576,60.4168,28266.0
2019-01-30 10:30:00,71.48,71.65,71.47,71.59,25243.0,60.4168,60.5604,60.4083,60.5097,25243.0
2019-01-30 10:35:00,71.59,71.66,71.54,71.58,23292.0,60.5097,60.5689,60.4675,60.5013,23292.0
2019-01-30 10:40:00,71.6,71.61,71.52,71.61,24891.0,60.5182,60.5266,60.4506,60.5266,24891.0
2019-01-30 10:45:00,71.61,71.61,71.55,71.56,18824.0,60.5266,60.5266,60.4759,60.4844,18824.0
2019-01-30 10:50:00,71.55,71.57,71.48,71.54,21228.0,60.4759,60.4928,60.4168,60.4675,21228.0
2019-01-30 10:55:00,71.53,71.66,71.53,71.64,22636.0,60.459,60.5689,60.459,60.552,22636.0
2019-01-30 11:00:00,71.66,71.77,71.64,71.75,29818.0,60.5689,60.6619,60.552,60.645,29818.0
2019-01-30 11:05:00,71.76,71.86,71.74,71.85,30436.0,60.6534,60.7379,60.6365,60.7295,30436.0
2019-01-30 11:10:00,71.88,71.92,71.84,71.87,37784.0,60.7549,60.7887,60.721,60.7464,37784.0
2019-01-30 11:15:00,71.87,71.94,71.79,71.88,34727.0,60.7464,60.8056,60.6788,60.7549,34727.0
2019-01-30 11:20:00,71.89,71.94,71.87,71.88,18778.0,60.7633,60.8056,60.7464,60.7549,18778.0
2019-01-30 11:25:00,71.89,71.9,71.78,71.79,13340.0,60.7633,60.7718,60.6703,60.6788,13340.0
2019-01-30 11:30:00,71.78,71.79,71.7,71.75,18419.0,60.6703,60.6788,60.6027,60.645,18419.0
2019-01-30 11:35:00,71.76,71.76,71.65,71.68,29629.0,60.6534,60.6534,60.5604,60.5858,29629.0
2019-01-30 11:40:00,71.69,71.82,71.68,71.81,20096.0,60.5943,60.7041,60.5858,60.6957,20096.0
2019-01-30 11:45:00,71.81,71.93,71.81,71.93,31578.0,60.6957,60.7971,60.6957,60.7971,31578.0
2019-01-30 11:50:00,71.93,72.0,71.88,71.98,27997.0,60.7971,60.8563,60.7549,60.8394,27997.0
2019-01-30 11:55:00,71.99,72.19,71.95,72.05,167895.0,60.8478,61.0169,60.814,60.8985,167895.0
2019-01-30 12:00:00,72.05,72.07,71.99,71.99,20786.0,60.8985,60.9154,60.8478,60.8478,20786.0
2019-01-30 12:05:00,71.99,72.0,71.92,71.95,18545.0,60.8478,60.8563,60.7887,60.814,18545.0
2019-01-30 12:10:00,71.95,71.99,71.93,71.93,15433.0,60.814,60.8478,60.7971,60.7971,15433.0
2019-01-30 12:15:00,71.92,71.99,71.91,71.96,18436.0,60.7887,60.8478,60.7802,60.8225,18436.0
2019-01-30 12:20:00,71.97,72.02,71.92,71.92,16791.0,60.8309,60.8732,60.7887,60.7887,16791.0
2019-01-30 12:25:00,71.93,71.95,71.86,71.87,20933.0,60.7971,60.814,60.7379,60.7464,20933.0
2019-01-30 12:30:00,71.88,71.99,71.87,71.98,25002.0,60.7549,60.8478,60.7464,60.8394,25002.0
2019-01-30 12:35:00,71.98,71.98,71.89,71.91,29397.0,60.8394,60.8394,60.7633,60.7802,29397.0
2019-01-30 12:40:00,71.92,71.99,71.89,71.97,29557.0,60.7887,60.8478,60.7633,60.8309,29557.0
2019-01-30 12:45:00,71.97,72.01,71.96,71.98,18875.0,60.8309,60.8647,60.8225,60.8394,18875.0
2019-01-30 12:50:00,71.98,72.04,71.98,72.03,23621.0,60.8394,60.8901,60.8394,60.8816,23621.0
2019-01-30 12:55:00,72.04,72.07,71.98,72.06,24288.0,60.8901,60.9154,60.8394,60.907,24288.0
2019-01-30 13:00:00,72.06,72.07,72.01,72.02,25100.0,60.907,60.9154,60.8647,60.8732,25100.0
2019-01-30 13:05:00,72.03,72.06,72.01,72.02,25644.0,60.8816,60.907,60.8647,60.8732,25644.0
2019-01-30 13:10:00,72.02,72.06,71.97,71.98,21931.0,60.8732,60.907,60.8309,60.8394,21931.0
2019-01-30 13:15:00,71.97,72.0,71.95,71.99,22235.0,60.8309,60.8563,60.814,60.8478,22235.0
2019-01-30 13:20:00,71.98,72.02,71.95,71.99,38408.0,60.8394,60.8732,60.814,60.8478,38408.0
2019-01-30 13:25:00,71.99,72.0,71.96,71.98,16295.0,60.8478,60.8563,60.8225,60.8394,16295.0
2019-01-30 13:30:00,71.98,72.03,71.95,71.97,29216.0,60.8394,60.8816,60.814,60.8309,29216.0
2019-01-30 13:35:00,71.96,71.99,71.95,71.97,37930.0,60.8225,60.8478,60.814,60.8309,37930.0
2019-01-30 13:40:00,71.97,72.02,71.97,72.02,23453.0,60.8309,60.8732,60.8309,60.8732,23453.0
2019-01-30 13:45:00,72.01,72.04,71.97,72.01,23765.0,60.8647,60.8901,60.8309,60.8647,23765.0
2019-01-30 13:50:00,72.0,72.06,71.96,72.05,25881.0,60.8563,60.907,60.8225,60.8985,25881.0
2019-01-30 13:55:00,72.04,72.04,71.96,71.96,17805.0,60.8901,60.8901,60.8225,60.8225,17805.0
2019-01-30 14:00:00,71.99,72.43,71.95,72.42,73518.0,60.8478,61.2197,60.814,61.2113,73518.0
2019-01-30 14:05:00,72.43,72.44,72.34,72.35,42146.0,61.2197,61.2282,61.1437,61.1521,42146.0
2019-01-30 14:10:00,72.35,72.57,72.26,72.51,49458.0,61.1521,61.3381,61.076,61.2873,49458.0
2019-01-30 14:15:00,72.51,72.58,72.44,72.49,53066.0,61.2873,61.3465,61.2282,61.2704,53066.0
2019-01-30 14:20:00,72.52,72.65,72.46,72.6,34586.0,61.2958,61.4057,61.2451,61.3634,34586.0
2019-01-30 14:25:00,72.6,72.61,72.34,72.36,65353.0,61.3634,61.3719,61.1437,61.1606,65353.0
2019-01-30 14:30:00,72.34,72.41,72.27,72.38,67387.0,61.1437,61.2028,61.0845,61.1775,67387.0
2019-01-30 14:35:00,72.38,72.51,72.26,72.38,42870.0,61.1775,61.2873,61.076,61.1775,42870.0
2019-01-30 14:40:00,72.38,72.43,72.3,72.42,28492.0,61.1775,61.2197,61.1098,61.2113,28492.0
2019-01-30 14:45:00,72.4,72.52,72.39,72.48,26643.0,61.1944,61.2958,61.1859,61.262,26643.0
2019-01-30 14:50:00,72.48,72.6,72.35,72.55,36106.0,61.262,61.3634,61.1521,61.3212,36106.0
2019-01-30 14:55:00,72.56,72.56,72.49,72.53,23042.0,61.3296,61.3296,61.2704,61.3042,23042.0
2019-01-30 15:00:00,72.54,72.54,72.39,72.41,58986.0,61.3127,61.3127,61.1859,61.2028,58986.0
2019-01-30 15:05:00,72.4,72.41,72.28,72.28,59220.0,61.1944,61.2028,61.0929,61.0929,59220.0
2019-01-30 15:10:00,72.28,72.29,72.18,72.28,51037.0,61.0929,61.1014,61.0084,61.0929,51037.0
2019-01-30 15:15:00,72.29,72.38,72.28,72.37,47372.0,61.1014,61.1775,61.0929,61.169,47372.0
2019-01-30 15:20:00,72.38,72.42,72.27,72.28,29969.0,61.1775,61.2113,61.0845,61.0929,29969.0
2019-01-30 15:25:00,72.28,72.34,72.25,72.3,39137.0,61.0929,61.1437,61.0676,61.1098,39137.0
2019-01-30 15:30:00,72.29,72.36,72.25,72.29,63754.0,61.1014,61.1606,61.0676,61.1014,63754.0
2019-01-30 15:35:00,72.29,72.36,72.29,72.31,56182.0,61.1014,61.1606,61.1014,61.1183,56182.0
2019-01-30 15:40:00,72.3,72.37,72.24,72.34,67207.0,61.1098,61.169,61.0591,61.1437,67207.0
2019-01-30 15:45:00,72.34,72.42,72.31,72.4,59871.0,61.1437,61.2113,61.1183,61.1944,59871.0
2019-01-30 15:50:00,72.39,72.39,72.28,72.33,110413.0,61.1859,61.1859,61.0929,61.1352,110413.0
2019-01-30 15:55:00,72.33,72.41,72.3,72.34,143250.0,61.1352,61.2028,61.1098,61.1437,143250.0
2019-01-31 09:30:00,72.31,72.4,72.08,72.32,54091.0,61.1183,61.1944,60.9239,61.1268,54091.0
2019-01-31 09:35:00,72.37,72.37,72.06,72.22,20713.0,61.169,61.169,60.907,61.0422,20713.0
2019-01-31 09:40:00,72.27,72.47,72.2,72.41,22718.0,61.0845,61.2535,61.0253,61.2028,22718.0
2019-01-31 09:45:00,72.38,72.62,72.28,72.62,36054.0,61.1775,61.3803,61.0929,61.3803,36054.0
2019-01-31 09:50:00,72.61,72.65,72.49,72.55,20181.0,61.3719,61.4057,61.2704,61.3212,20181.0
2019-01-31 09:55:00,72.58,72.6,72.46,72.49,21808.0,61.3465,61.3634,61.2451,61.2704,21808.0
2019-01-31 10:00:00,72.48,72.7,72.47,72.63,29097.0,61.262,61.4479,61.2535,61.3888,29097.0
2019-01-31 10:05:00,72.63,72.68,72.57,72.59,27062.0,61.3888,61.431,61.3381,61.355,27062.0
2019-01-31 10:10:00,72.58,72.67,72.56,72.64,39521.0,61.3465,61.4226,61.3296,61.3972,39521.0
2019-01-31 10:15:00,72.64,72.69,72.52,72.69,35205.0,61.3972,61.4395,61.2958,61.4395,35205.0
2019-01-31 10:20:00,72.69,72.77,72.68,72.76,35257.0,61.4395,61.5071,61.431,61.4986,35257.0
2019-01-31 10:25:00,72.76,72.8,72.71,72.75,26437.0,61.4986,61.5325,61.4564,61.4902,26437.0
2019-01-31 10:30:00,72.76,72.85,72.74,72.82,55215.0,61.4986,61.5747,61.4817,61.5494,55215.0
2019-01-31 10:35:00,72.81,72.83,72.7,72.71,26942.0,61.5409,61.5578,61.4479,61.4564,26942.0
2019-01-31 10:40:00,72.71,72.8,72.66,72.69,38953.0,61.4564,61.5325,61.4141,61.4395,38953.0
2019-01-31 10:45:00,72.69,72.7,72.55,72.56,122479.0,61.4395,61.4479,61.3212,61.3296,122479.0
2019-01-31 10:50:00,72.56,72.58,72.47,72.5,37505.0,61.3296,61.3465,61.2535,61.2789,37505.0
2019-01-31 10:55:00,72.49,72.51,72.35,72.38,44701.0,61.2704,61.2873,61.1521,61.1775,44701.0
2019-01-31 11:00:00,72.39,72.5,72.38,72.47,33223.0,61.1859,61.2789,61.1775,61.2535,33223.0
2019-01-31 11:05:00,72.48,72.48,72.4,72.44,44081.0,61.262,61.262,61.1944,61.2282,44081.0
2019-01-31 11:10:00,72.43,72.53,72.42,72.47,285010.0,61.2197,61.3042,61.2113,61.2535,285010.0
2019-01-31 11:15:00,72.45,72.72,72.45,72.7,64893.0,61.2366,61.4648,61.2366,61.4479,64893.0
2019-01-31 11:20:00,72.7,72.71,72.65,72.69,42745.0,61.4479,61.4564,61.4057,61.4395,42745.0
2019-01-31 11:25:00,72.69,72.8,72.67,72.78,55040.0,61.4395,61.5325,61.4226,61.5156,55040.0
2019-01-31 11:30:00,72.78,72.78,72.62,72.62,28599.0,61.5156,61.5156,61.3803,61.3803,28599.0
2019-01-31 11:35:00,72.63,72.68,72.54,72.68,59041.0,61.3888,61.431,61.3127,61.431,59041.0
2019-01-31 11:40:00,72.67,72.8,72.66,72.76,52545.0,61.4226,61.5325,61.4141,61.4986,52545.0
2019-01-31 11:45:00,72.76,72.81,72.73,72.79,44131.0,61.4986,61.5409,61.4733,61.524,44131.0
2019-01-31 11:50:00,72.78,72.85,72.75,72.85,34672.0,61.5156,61.5747,61.4902,61.5747,34672.0
2019-01-31 11:55:00,72.85,72.87,72.78,72.8,51285.0,61.5747,61.5916,61.5156,61.5325,51285.0
2019-01-31 12:00:00,72.79,72.81,72.71,72.71,35061.0,61.524,61.5409,61.4564,61.4564,35061.0
2019-01-31 12:05:00,72.71,72.76,72.67,72.75,56956.0,61.4564,61.4986,61.4226,61.4902,56956.0
2019-01-31 12:10:00,72.75,72.77,72.69,72.76,38388.0,61.4902,61.5071,61.4395,61.4986,38388.0
2019-01-31 12:15:00,72.75,72.81,72.75,72.8,20346.0,61.4902,61.5409,61.4902,61.5325,20346.0
2019-01-31 12:20:00,72.81,72.81,72.73,72.77,37742.0,61.5409,61.5409,61.4733,61.5071,37742.0
2019-01-31 12:25:00,72.76,72.76,72.7,72.72,30788.0,61.4986,61.4986,61.4479,61.4648,30788.0
2019-01-31 12:30:00,72.72,72.75,72.71,72.74,25086.0,61.4648,61.4902,61.4564,61.4817,25086.0
2019-01-31 12:35:00,72.74,72.94,72.73,72.88,148183.0,61.4817,61.6508,61.4733,61.6001,148183.0
2019-01-31 12:40:00,72.86,72.88,72.63,72.64,47207.0,61.5832,61.6001,61.3888,61.3972,47207.0
2019-01-31 12:45:00,72.65,72.68,72.54,72.55,31217.0,61.4057,61.431,61.3127,61.3212,31217.0
2019-01-31 12:50:00,72.54,72.57,72.46,72.54,30415.0,61.3127,61.3381,61.2451,61.3127,30415.0
2019-01-31 12:55:00,72.53,72.54,72.49,72.51,34405.0,61.3042,61.3127,61.2704,61.2873,34405.0
2019-01-31 13:00:00,72.5,72.52,72.36,72.45,64894.0,61.2789,61.2958,61.1606,61.2366,64894.0
2019-01-31 13:05:00,72.47,72.53,72.47,72.5,23398.0,61.2535,61.3042,61.2535,61.2789,23398.0
2019-01-31 13:10:00,72.49,72.5,72.42,72.47,17051.0,61.2704,61.2789,61.2113,61.2535,17051.0
2019-01-31 13:15:00,72.48,72.51,72.43,72.45,17333.0,61.262,61.2873,61.2197,61.2366,17333.0
2019-01-31 13:20:00,72.45,72.49,72.43,72.44,17648.0,61.2366,61.2704,61.2197,61.2282,17648.0
2019-01-31 13:25:00,72.44,72.48,72.37,72.41,24730.0,61.2282,61.262,61.169,61.2028,24730.0
2019-01-31 13:30:00,72.42,72.42,72.34,72.36,17641.0,61.2113,61.2113,61.1437,61.1606,17641.0
2019-01-31 13:35:00,72.36,72.41,72.35,72.4,11568.0,61.1606,61.2028,61.1521,61.1944,11568.0
2019-01-31 13:40:00,72.41,72.44,72.37,72.42,25872.0,61.2028,61.2282,61.169,61.2113,25872.0
2019-01-31 13:45:00,72.41,72.42,72.36,72.37,20512.0,61.2028,61.2113,61.1606,61.169,20512.0
2019-01-31 13:50:00,72.37,72.53,72.36,72.53,65461.0,61.169,61.3042,61.1606,61.3042,65461.0
2019-01-31 13:55:00,72.52,72.64,72.52,72.64,30164.0,61.2958,61.3972,61.2958,61.3972,30164.0
2019-01-31 14:00:00,72.64,72.71,72.62,72.68,41070.0,61.3972,61.4564,61.3803,61.431,41070.0
2019-01-31 14:05:00,72.68,72.69,72.59,72.61,40311.0,61.431,61.4395,61.355,61.3719,40311.0
2019-01-31 14:10:00,72.6,72.62,72.47,72.47,30740.0,61.3634,61.3803,61.2535,61.2535,30740.0
2019-01-31 14:15:00,72.48,72.54,72.47,72.49,35707.0,61.262,61.3127,61.2535,61.2704,35707.0
2019-01-31 14:20:00,72.48,72.66,72.47,72.66,99286.0,61.262,61.4141,61.2535,61.4141,99286.0
2019-01-31 14:25:00,72.65,72.65,72.45,72.48,38811.0,61.4057,61.4057,61.2366,61.262,38811.0
2019-01-31 14:30:00,72.48,72.54,72.4,72.54,42818.0,61.262,61.3127,61.1944,61.3127,42818.0
2019-01-31 14:35:00,72.54,72.63,72.5,72.55,45838.0,61.3127,61.3888,61.2789,61.3212,45838.0
2019-01-31 14:40:00,72.55,72.6,72.54,72.59,55268.0,61.3212,61.3634,61.3127,61.355,55268.0
2019-01-31 14:45:00,72.58,72.61,72.58,72.59,36795.0,61.3465,61.3719,61.3465,61.355,36795.0
2019-01-31 14:50:00,72.59,72.69,72.54,72.69,47385.0,61.355,61.4395,61.3127,61.4395,47385.0
2019-01-31 14:55:00,72.69,72.71,72.67,72.7,45986.0,61.4395,61.4564,61.4226,61.4479,45986.0
2019-01-31 15:00:00,72.69,72.69,72.57,72.65,56450.0,61.4395,61.4395,61.3381,61.4057,56450.0
2019-01-31 15:05:00,72.64,72.64,72.58,72.61,71570.0,61.3972,61.3972,61.3465,61.3719,71570.0
2019-01-31 15:10:00,72.61,72.61,72.46,72.47,36508.0,61.3719,61.3719,61.2451,61.2535,36508.0
2019-01-31 15:15:00,72.46,72.55,72.45,72.53,41938.0,61.2451,61.3212,61.2366,61.3042,41938.0
2019-01-31 15:20:00,72.54,72.61,72.53,72.61,42701.0,61.3127,61.3719,61.3042,61.3719,42701.0
2019-01-31 15:25:00,72.61,72.78,72.61,72.76,43524.0,61.3719,61.5156,61.3719,61.4986,43524.0
2019-01-31 15:30:00,72.77,72.8,72.69,72.69,84422.0,61.5071,61.5325,61.4395,61.4395,84422.0
2019-01-31 15:35:00,72.7,72.75,72.66,72.71,65689.0,61.4479,61.4902,61.4141,61.4564,65689.0
2019-01-31 15:40:00,72.71,72.72,72.49,72.61,87638.0,61.4564,61.4648,61.2704,61.3719,87638.0
2019-01-31 15:45:00,72.61,72.75,72.61,72.7,96695.0,61.3719,61.4902,61.3719,61.4479,96695.0
2019-01-31 15:50:00,72.71,72.91,72.71,72.9,149836.0,61.4564,61.6254,61.4564,61.617,149836.0
2019-01-31 15:55:00,72.9,73.07,72.89,72.99,253826.0,61.617,61.7607,61.6085,61.6931,253826.0
2019-02-01 09:30:00,73.09,73.1,72.46,72.68,112141.0,61.7776,61.786,61.2451,61.431,112141.0
2019-02-01 09:35:00,72.68,72.78,72.47,72.5,106367.0,61.431,61.5156,61.2535,61.2789,106367.0
2019-02-01 09:40:00,72.49,72.53,72.27,72.27,69397.0,61.2704,61.3042,61.0845,61.0845,69397.0
2019-02-01 09:45:00,72.28,72.31,71.98,72.01,119930.0,61.0929,61.1183,60.8394,60.8647,119930.0
2019-02-01 09:50:00,72.01,72.02,71.43,71.47,122244.0,60.8647,60.8732,60.3745,60.4083,122244.0
2019-02-01 09:55:00,71.47,71.59,71.21,71.31,179428.0,60.4083,60.5097,60.1885,60.2731,179428.0
2019-02-01 10:00:00,71.38,71.5,71.21,71.46,168562.0,60.3322,60.4337,60.1885,60.3999,168562.0
2019-02-01 10:05:00,71.46,71.56,71.11,71.36,153571.0,60.3999,60.4844,60.104,60.3153,153571.0
2019-02-01 10:10:00,71.38,71.57,71.33,71.51,66630.0,60.3322,60.4928,60.29,60.4421,66630.0
2019-02-01 10:15:00,71.51,71.56,71.37,71.38,42365.0,60.4421,60.4844,60.3238,60.3322,42365.0
2019-02-01 10:20:00,71.37,71.49,71.32,71.44,51190.0,60.3238,60.4252,60.2815,60.383,51190.0
2019-02-01 10:25:00,71.45,71.47,71.36,71.37,35742.0,60.3914,60.4083,60.3153,60.3238,35742.0
2019-02-01 10:30:00,71.38,71.38,71.07,71.11,66143.0,60.3322,60.3322,60.0702,60.104,66143.0
2019-02-01 10:35:00,71.11,71.17,70.96,71.06,84945.0,60.104,60.1547,59.9772,60.0618,84945.0
2019-02-01 10:40:00,71.06,71.19,71.0,71.02,47236.0,60.0618,60.1716,60.0111,60.028,47236.0
2019-02-01 10:45:00,71.03,71.11,70.78,70.79,98896.0,60.0364,60.104,59.8251,59.8336,98896.0
2019-02-01 10:50:00,70.78,70.81,70.58,70.64,67816.0,59.8251,59.8505,59.6561,59.7068,67816.0
2019-02-01 10:55:00,70.65,70.65,70.51,70.56,65675.0,59.7152,59.7152,59.5969,59.6392,65675.0
2019-02-01 11:00:00,70.55,70.61,70.46,70.52,66515.0,59.6307,59.6814,59.5546,59.6053,66515.0
2019-02-01 11:05:00,70.51,70.66,70.49,70.62,68353.0,59.5969,59.7237,59.58,59.6899,68353.0
2019-02-01 11:10:00,70.63,70.65,70.52,70.63,54211.0,59.6983,59.7152,59.6053,59.6983,54211.0
2019-02-01 11:15:00,70.63,70.71,70.56,70.59,105127.0,59.6983,59.7659,59.6392,59.6645,105127.0
2019-02-01 11:20:00,70.59,70.81,70.59,70.78,60582.0,59.6645,59.8505,59.6645,59.8251,60582.0
2019-02-01 11:25:00,70.77,70.88,70.75,70.8,54717.0,59.8166,59.9096,59.7997,59.842,54717.0
2019-02-01 11:30:00,70.8,70.87,70.74,70.83,125838.0,59.842,59.9012,59.7913,59.8674,125838.0
2019-02-01 11:35:00,70.84,71.03,70.83,70.97,42327.0,59.8758,60.0364,59.8674,59.9857,42327.0
2019-02-01 11:40:00,70.98,71.01,70.9,70.92,49028.0,59.9941,60.0195,59.9265,59.9434,49028.0
2019-02-01 11:45:00,70.93,70.95,70.85,70.93,33660.0,59.9519,59.9688,59.8843,59.9519,33660.0
2019-02-01 11:50:00,70.93,71.15,70.93,71.06,33432.0,59.9519,60.1378,59.9519,60.0618,33432.0
2019-02-01 11:55:00,71.06,71.07,70.99,71.06,65495.0,60.0618,60.0702,60.0026,60.0618,65495.0
2019-02-01 12:00:00,71.07,71.16,71.03,71.13,27026.0,60.0702,60.1463,60.0364,60.1209,27026.0
2019-02-01 12:05:00,71.13,71.16,71.1,71.13,34065.0,60.1209,60.1463,60.0956,60.1209,34065.0
2019-02-01 12:10:00,71.13,71.3,71.13,71.23,92788.0,60.1209,60.2646,60.1209,60.2055,92788.0
2019-02-01 12:15:00,71.23,71.24,71.17,71.18,36381.0,60.2055,60.2139,60.1547,60.1632,36381.0
2019-02-01 12:20:00,71.19,71.2,71.08,71.08,25142.0,60.1716,60.1801,60.0787,60.0787,25142.0
2019-02-01 12:25:00,71.08,71.08,70.98,71.07,36110.0,60.0787,60.0787,59.9941,60.0702,36110.0
2019-02-01 12:30:00,71.08,71.08,71.01,71.07,17420.0,60.0787,60.0787,60.0195,60.0702,17420.0
2019-02-01 12:35:00,71.07,71.13,71.01,71.01,44971.0,60.0702,60.1209,60.0195,60.0195,44971.0
2019-02-01 12:40:00,71.02,71.08,71.01,71.06,18315.0,60.028,60.0787,60.0195,60.0618,18315.0
2019-02-01 12:45:00,71.07,71.17,71.05,71.16,17749.0,60.0702,60.1547,60.0533,60.1463,17749.0
2019-02-01 12:50:00,71.14,71.24,71.13,71.22,55759.0,60.1294,60.2139,60.1209,60.197,55759.0
2019-02-01 12:55:00,71.21,71.25,71.14,71.17,40524.0,60.1885,60.2224,60.1294,60.1547,40524.0
2019-02-01 13:00:00,71.18,71.21,71.12,71.19,38369.0,60.1632,60.1885,60.1125,60.1716,38369.0
2019-02-01 13:05:00,71.18,71.29,71.17,71.28,15755.0,60.1632,60.2562,60.1547,60.2477,15755.0
2019-02-01 13:10:00,71.27,71.3,71.21,71.26,46282.0,60.2393,60.2646,60.1885,60.2308,46282.0
2019-02-01 13:15:00,71.28,71.33,71.22,71.23,19593.0,60.2477,60.29,60.197,60.2055,19593.0
2019-02-01 13:20:00,71.22,71.23,71.17,71.17,17200.0,60.197,60.2055,60.1547,60.1547,17200.0
2019-02-01 13:25:00,71.17,71.27,71.17,71.26,18007.0,60.1547,60.2393,60.1547,60.2308,18007.0
2019-02-01 13:30:00,71.26,71.32,71.24,71.3,18781.0,60.2308,60.2815,60.2139,60.2646,18781.0
2019-02-01 13:35:00,71.3,71.33,71.29,71.32,28826.0,60.2646,60.29,60.2562,60.2815,28826.0
2019-02-01 13:40:00,71.32,71.35,71.22,71.23,19206.0,60.2815,60.3069,60.197,60.2055,19206.0
2019-02-01 13:45:00,71.22,71.24,71.16,71.22,19233.0,60.197,60.2139,60.1463,60.197,19233.0
2019-02-01 13:50:00,71.22,71.24,71.19,71.19,18224.0,60.197,60.2139,60.1716,60.1716,18224.0
2019-02-01 13:55:00,71.2,71.27,71.2,71.21,18548.0,60.1801,60.2393,60.1801,60.1885,18548.0
2019-02-01 14:00:00,71.21,71.23,71.12,71.15,36847.0,60.1885,60.2055,60.1125,60.1378,36847.0
2019-02-01 14:05:00,71.14,71.18,71.11,71.17,28220.0,60.1294,60.1632,60.104,60.1547,28220.0
2019-02-01 14:10:00,71.16,71.17,71.1,71.15,26939.0,60.1463,60.1547,60.0956,60.1378,26939.0
2019-02-01 14:15:00,71.15,71.17,71.1,71.11,25159.0,60.1378,60.1547,60.0956,60.104,25159.0
2019-02-01 14:20:00,71.1,71.23,71.1,71.16,28097.0,60.0956,60.2055,60.0956,60.1463,28097.0
2019-02-01 14:25:00,71.16,71.22,71.16,71.18,25369.0,60.1463,60.197,60.1463,60.1632,25369.0
2019-02-01 14:30:00,71.18,71.29,71.18,71.27,37604.0,60.1632,60.2562,60.1632,60.2393,37604.0
2019-02-01 14:35:00,71.26,71.29,71.22,71.27,32346.0,60.2308,60.2562,60.197,60.2393,32346.0
2019-02-01 14:40:00,71.26,71.27,71.19,71.2,19522.0,60.2308,60.2393,60.1716,60.1801,19522.0
2019-02-01 14:45:00,71.21,71.22,71.15,71.18,34623.0,60.1885,60.197,60.1378,60.1632,34623.0
2019-02-01 14:50:00,71.19,71.22,71.05,71.06,28219.0,60.1716,60.197,60.0533,60.0618,28219.0
2019-02-01 14:55:00,71.05,71.08,71.0,71.04,28704.0,60.0533,60.0787,60.0111,60.0449,28704.0
2019-02-01 15:00:00,71.04,71.11,71.01,71.09,54857.0,60.0449,60.104,60.0195,60.0871,54857.0
2019-02-01 15:05:00,71.08,71.13,71.06,71.07,52266.0,60.0787,60.1209,60.0618,60.0702,52266.0
2019-02-01 15:10:00,71.06,71.1,71.02,71.03,36051.0,60.0618,60.0956,60.028,60.0364,36051.0
2019-02-01 15:15:00,71.03,71.07,71.02,71.03,32528.0,60.0364,60.0702,60.028,60.0364,32528.0
2019-02-01 15:20:00,71.03,71.06,71.0,71.05,64024.0,60.0364,60.0618,60.0111,60.0533,64024.0
2019-02-01 15:25:00,71.05,71.1,71.01,71.06,117183.0,60.0533,60.0956,60.0195,60.0618,117183.0
2019-02-01 15:30:00,71.06,71.17,71.05,71.12,77965.0,60.0618,60.1547,60.0533,60.1125,77965.0
2019-02-01 15:35:00,71.13,71.14,70.96,70.98,113365.0,60.1209,60.1294,59.9772,59.9941,113365.0
2019-02-01 15:40:00,70.98,70.99,70.9,70.95,90428.0,59.9941,60.0026,59.9265,59.9688,90428.0
2019-02-01 15:45:00,70.95,70.96,70.84,70.91,111501.0,59.9688,59.9772,59.8758,59.935,111501.0
2019-02-01 15:50:00,70.9,70.94,70.85,70.92,112701.0,59.9265,59.9603,59.8843,59.9434,112701.0
2019-02-01 15:55:00,70.92,71.17,70.91,71.16,313300.0,59.9434,60.1547,59.935,60.1463,313300.0
2019-02-04 09:30:00,71.21,71.21,70.88,71.12,77459.0,60.1885,60.1885,59.9096,60.1125,77459.0
2019-02-04 09:35:00,71.07,71.13,70.81,70.93,23557.0,60.0702,60.1209,59.8505,59.9519,23557.0
2019-02-04 09:40:00,70.98,71.17,70.95,71.09,12409.0,59.9941,60.1547,59.9688,60.0871,12409.0
2019-02-04 09:45:00,71.08,71.3,71.03,71.28,36685.0,60.0787,60.2646,60.0364,60.2477,36685.0
2019-02-04 09:50:00,71.28,71.54,71.28,71.49,233559.0,60.2477,60.4675,60.2477,60.4252,233559.0
2019-02-04 09:55:00,71.47,71.47,71.28,71.3,43995.0,60.4083,60.4083,60.2477,60.2646,43995.0
2019-02-04 10:00:00,71.3,71.3,71.05,71.12,27081.0,60.2646,60.2646,60.0533,60.1125,27081.0
2019-02-04 10:05:00,71.12,71.12,70.97,71.01,18778.0,60.1125,60.1125,59.9857,60.0195,18778.0
2019-02-04 10:10:00,71.02,71.28,71.01,71.26,17247.0,60.028,60.2477,60.0195,60.2308,17247.0
2019-02-04 10:15:00,71.27,71.34,71.09,71.1,28030.0,60.2393,60.2984,60.0871,60.0956,28030.0
2019-02-04 10:20:00,71.1,71.2,71.08,71.1,25056.0,60.0956,60.1801,60.0787,60.0956,25056.0
2019-02-04 10:25:00,71.09,71.13,71.01,71.06,17279.0,60.0871,60.1209,60.0195,60.0618,17279.0
2019-02-04 10:30:00,71.05,71.19,71.05,71.17,11935.0,60.0533,60.1716,60.0533,60.1547,11935.0
2019-02-04 10:35:00,71.18,71.26,71.14,71.22,13055.0,60.1632,60.2308,60.1294,60.197,13055.0
2019-02-04 10:40:00,71.21,71.28,71.18,71.28,22749.0,60.1885,60.2477,60.1632,60.2477,22749.0
2019-02-04 10:45:00,71.27,71.44,71.25,71.42,22682.0,60.2393,60.383,60.2224,60.366,22682.0
2019-02-04 10:50:00,71.43,71.52,71.41,71.44,40569.0,60.3745,60.4506,60.3576,60.383,40569.0
2019-02-04 10:55:00,71.45,71.49,71.36,71.39,22321.0,60.3914,60.4252,60.3153,60.3407,22321.0
2019-02-04 11:00:00,71.38,71.51,71.33,71.51,35617.0,60.3322,60.4421,60.29,60.4421,35617.0
2019-02-04 11:05:00,71.49,71.52,71.42,71.5,33646.0,60.4252,60.4506,60.366,60.4337,33646.0
2019-02-04 11:10:00,71.5,71.61,71.49,71.61,24176.0,60.4337,60.5266,60.4252,60.5266,24176.0
2019-02-04 11:15:00,71.62,71.69,71.62,71.67,21188.0,60.5351,60.5943,60.5351,60.5774,21188.0
2019-02-04 11:20:00,71.67,71.7,71.48,71.51,23962.0,60.5774,60.6027,60.4168,60.4421,23962.0
2019-02-04 11:25:00,71.5,71.63,71.48,71.63,33173.0,60.4337,60.5435,60.4168,60.5435,33173.0
2019-02-04 11:30:00,71.64,71.76,71.64,71.73,21837.0,60.552,60.6534,60.552,60.6281,21837.0
2019-02-04 11:35:00,71.74,71.8,71.71,71.75,31184.0,60.6365,60.6872,60.6112,60.645,31184.0
2019-02-04 11:40:00,71.76,71.77,71.66,71.74,14910.0,60.6534,60.6619,60.5689,60.6365,14910.0
2019-02-04 11:45:00,71.74,71.8,71.71,71.79,14813.0,60.6365,60.6872,60.6112,60.6788,14813.0
2019-02-04 11:50:00,71.79,71.79,71.68,71.7,19697.0,60.6788,60.6788,60.5858,60.6027,19697.0
2019-02-04 11:55:00,71.7,71.77,71.69,71.74,76298.0,60.6027,60.6619,60.5943,60.6365,76298.0
2019-02-04 12:00:00,71.74,71.84,71.71,71.83,73341.0,60.6365,60.721,60.6112,60.7126,73341.0
2019-02-04 12:05:00,71.84,71.87,71.76,71.85,29290.0,60.721,60.7464,60.6534,60.7295,29290.0
2019-02-04 12:10:00,71.85,71.93,71.85,71.93,28513.0,60.7295,60.7971,60.7295,60.7971,28513.0
2019-02-04 12:15:00,71.92,72.02,71.91,71.97,47626.0,60.7887,60.8732,60.7802,60.8309,47626.0
2019-02-04 12:20:00,71.96,71.99,71.83,71.84,20312.0,60.8225,60.8478,60.7126,60.721,20312.0
2019-02-04 12:25:00,71.83,71.99,71.83,71.99,33290.0,60.7126,60.8478,60.7126,60.8478,33290.0
2019-02-04 12:30:00,72.0,72.12,72.0,72.06,44050.0,60.8563,60.9577,60.8563,60.907,44050.0
2019-02-04 12:35:00,72.07,72.09,72.02,72.05,23531.0,60.9154,60.9323,60.8732,60.8985,23531.0
2019-02-04 12:40:00,72.05,72.11,72.03,72.11,25158.0,60.8985,60.9493,60.8816,60.9493,25158.0
2019-02-04 12:45:00,72.1,72.15,72.07,72.13,35236.0,60.9408,60.9831,60.9154,60.9662,35236.0
2019-02-04 12:50:00,72.13,72.21,72.09,72.2,26672.0,60.9662,61.0338,60.9323,61.0253,26672.0
2019-02-04 12:55:00,72.2,72.27,72.17,72.21,16286.0,61.0253,61.0845,61.0,61.0338,16286.0
2019-02-04 13:00:00,72.22,72.23,72.15,72.19,28666.0,61.0422,61.0507,60.9831,61.0169,28666.0
2019-02-04 13:05:00,72.19,72.28,72.19,72.25,16122.0,61.0169,61.0929,61.0169,61.0676,16122.0
2019-02-04 13:10:00,72.25,72.29,72.2,72.28,17491.0,61.0676,61.1014,61.0253,61.0929,17491.0
2019-02-04 13:15:00,72.27,72.44,72.25,72.44,35640.0,61.0845,61.2282,61.0676,61.2282,35640.0
2019-02-04 13:20:00,72.44,72.48,72.42,72.46,36488.0,61.2282,61.262,61.2113,61.2451,36488.0
2019-02-04 13:25:00,72.45,72.45,72.36,72.37,29049.0,61.2366,61.2366,61.1606,61.169,29049.0
2019-02-04 13:30:00,72.36,72.43,72.33,72.41,24960.0,61.1606,61.2197,61.1352,61.2028,24960.0
2019-02-04 13:35:00,72.41,72.42,72.35,72.4,28785.0,61.2028,61.2113,61.1521,61.1944,28785.0
2019-02-04 13:40:00,72.4,72.43,72.34,72.42,23423.0,61.1944,61.2197,61.1437,61.2113,23423.0
2019-02-04 13:45:00,72.42,72.56,72.42,72.52,42725.0,61.2113,61.3296,61.2113,61.2958,42725.0
2019-02-04 13:50:00,72.51,72.52,72.45,72.46,16413.0,61.2873,61.2958,61.2366,61.2451,16413.0
2019-02-04 13:55:00,72.47,72.49,72.45,72.47,16668.0,61.2535,61.2704,61.2366,61.2535,16668.0
2019-02-04 14:00:00,72.46,72.49,72.35,72.37,32253.0,61.2451,61.2704,61.1521,61.169,32253.0
2019-02-04 14:05:00,72.36,72.38,72.34,72.37,22897.0,61.1606,61.1775,61.1437,61.169,22897.0
2019-02-04 14:10:00,72.37,72.43,72.36,72.4,15797.0,61.169,61.2197,61.1606,61.1944,15797.0
2019-02-04 14:15:00,72.41,72.45,72.29,72.29,32662.0,61.2028,61.2366,61.1014,61.1014,32662.0
2019-02-04 14:20:00,72.3,72.31,72.23,72.3,25440.0,61.1098,61.1183,61.0507,61.1098,25440.0
2019-02-04 14:25:00,72.3,72.33,72.18,72.18,21405.0,61.1098,61.1352,61.0084,61.0084,21405.0
2019-02-04 14:30:00,72.19,72.25,72.18,72.24,30146.0,61.0169,61.0676,61.0084,61.0591,30146.0
2019-02-04 14:35:00,72.24,72.26,72.2,72.22,41243.0,61.0591,61.076,61.0253,61.0422,41243.0
2019-02-04 14:40:00,72.22,72.27,72.21,72.26,15614.0,61.0422,61.0845,61.0338,61.076,15614.0
2019-02-04 14:45:00,72.27,72.29,72.23,72.27,23994.0,61.0845,61.1014,61.0507,61.0845,23994.0
2019-02-04 14:50:00,72.27,72.3,72.25,72.29,20692.0,61.0845,61.1098,61.0676,61.1014,20692.0
2019-02-04 14:55:00,72.3,72.32,72.27,72.31,15245.0,61.1098,61.1268,61.0845,61.1183,15245.0
2019-02-04 15:00:00,72.32,72.34,72.29,72.32,23042.0,61.1268,61.1437,61.1014,61.1268,23042.0
2019-02-04 15:05:00,72.32,72.41,72.31,72.38,27262.0,61.1268,61.2028,61.1183,61.1775,27262.0
2019-02-04 15:10:00,72.39,72.4,72.34,72.34,16154.0,61.1859,61.1944,61.1437,61.1437,16154.0
2019-02-04 15:15:00,72.34,72.35,72.29,72.3,22735.0,61.1437,61.1521,61.1014,61.1098,22735.0
2019-02-04 15:20:00,72.29,72.3,72.23,72.27,20322.0,61.1014,61.1098,61.0507,61.0845,20322.0
2019-02-04 15:25:00,72.27,72.28,72.21,72.22,24968.0,61.0845,61.0929,61.0338,61.0422,24968.0
2019-02-04 15:30:00,72.22,72.22,72.15,72.19,33958.0,61.0422,61.0422,60.9831,61.0169,33958.0
2019-02-04 15:35:00,72.19,72.23,72.17,72.21,39998.0,61.0169,61.0507,61.0,61.0338,39998.0
2019-02-04 15:40:00,72.22,72.28,72.21,72.24,53308.0,61.0422,61.0929,61.0338,61.0591,53308.0
2019-02-04 15:45:00,72.25,72.29,72.24,72.28,58801.0,61.0676,61.1014,61.0591,61.0929,58801.0
2019-02-04 15:50:00,72.27,72.35,72.26,72.33,80936.0,61.0845,61.1521,61.076,61.1352,80936.0
2019-02-04 15:55:00,72.33,72.43,72.33,72.43,136807.0,61.1352,61.2197,61.1352,61.2197,136807.0
2019-02-05 09:30:00,72.71,72.94,72.6,72.6,87513.0,61.4564,61.6508,61.3634,61.3634,87513.0
2019-02-05 09:35:00,72.57,72.68,72.42,72.48,16313.0,61.3381,61.431,61.2113,61.262,16313.0
2019-02-05 09:40:00,72.46,72.6,72.34,72.53,17058.0,61.2451,61.3634,61.1437,61.3042,17058.0
2019-02-05 09:45:00,72.55,72.58,72.44,72.5,38732.0,61.3212,61.3465,61.2282,61.2789,38732.0
2019-02-05 09:50:00,72.48,72.78,72.48,72.77,21611.0,61.262,61.5156,61.262,61.5071,21611.0
2019-02-05 09:55:00,72.78,72.79,72.65,72.72,26496.0,61.5156,61.524,61.4057,61.4648,26496.0
2019-02-05 10:00:00,72.71,72.74,72.64,72.65,18719.0,61.4564,61.4817,61.3972,61.4057,18719.0
2019-02-05 10:05:00,72.64,72.84,72.62,72.73,25782.0,61.3972,61.5663,61.3803,61.4733,25782.0
2019-02-05 10:10:00,72.71,72.75,72.62,72.7,15813.0,61.4564,61.4902,61.3803,61.4479,15813.0
2019-02-05 10:15:00,72.7,72.73,72.67,72.72,93420.0,61.4479,61.4733,61.4226,61.4648,93420.0
2019-02-05 10:20:00,72.7,72.83,72.7,72.81,28416.0,61.4479,61.5578,61.4479,61.5409,28416.0
2019-02-05 10:25:00,72.83,72.92,72.81,72.92,17409.0,61.5578,61.6339,61.5409,61.6339,17409.0
2019-02-05 10:30:00,72.91,72.92,72.81,72.86,13111.0,61.6254,61.6339,61.5409,61.5832,13111.0
2019-02-05 10:35:00,72.85,72.92,72.84,72.87,21292.0,61.5747,61.6339,61.5663,61.5916,21292.0
2019-02-05 10:40:00,72.86,72.88,72.72,72.74,29907.0,61.5832,61.6001,61.4648,61.4817,29907.0
2019-02-05 10:45:00,72.75,72.8,72.73,72.75,30822.0,61.4902,61.5325,61.4733,61.4902,30822.0
2019-02-05 10:50:00,72.76,72.91,72.75,72.9,32159.0,61.4986,61.6254,61.4902,61.617,32159.0
2019-02-05 10:55:00,72.89,73.03,72.87,73.03,55946.0,61.6085,61.7269,61.5916,61.7269,55946.0
2019-02-05 11:00:00,73.03,73.05,72.94,72.94,31949.0,61.7269,61.7438,61.6508,61.6508,31949.0
2019-02-05 11:05:00,72.96,72.97,72.83,72.83,12224.0,61.6677,61.6761,61.5578,61.5578,12224.0
2019-02-05 11:10:00,72.83,72.84,72.7,72.71,55263.0,61.5578,61.5663,61.4479,61.4564,55263.0
2019-02-05 11:15:00,72.7,72.71,72.64,72.69,15366.0,61.4479,61.4564,61.3972,61.4395,15366.0
2019-02-05 11:20:00,72.69,72.71,72.56,72.56,40721.0,61.4395,61.4564,61.3296,61.3296,40721.0
2019-02-05 11:25:00,72.55,72.56,72.31,72.38,30096.0,61.3212,61.3296,61.1183,61.1775,30096.0
2019-02-05 11:30:00,72.37,72.44,72.37,72.42,39934.0,61.169,61.2282,61.169,61.2113,39934.0
2019-02-05 11:35:00,72.43,72.5,72.4,72.46,40711.0,61.2197,61.2789,61.1944,61.2451,40711.0
2019-02-05 11:40:00,72.47,72.52,72.45,72.48,19707.0,61.2535,61.2958,61.2366,61.262,19707.0
2019-02-05 11:45:00,72.47,72.47,72.25,72.27,31912.0,61.2535,61.2535,61.0676,61.0845,31912.0
2019-02-05 11:50:00,72.28,72.37,72.28,72.37,12343.0,61.0929,61.169,61.0929,61.169,12343.0
2019-02-05 11:55:00,72.37,72.49,72.36,72.48,20493.0,61.169,61.2704,61.1606,61.262,20493.0
2019-02-05 12:00:00,72.49,72.53,72.4,72.48,20771.0,61.2704,61.3042,61.1944,61.262,20771.0
2019-02-05 12:05:00,72.48,72.48,72.4,72.42,16751.0,61.262,61.262,61.1944,61.2113,16751.0
2019-02-05 12:10:00,72.41,72.5,72.39,72.5,16319.0,61.2028,61.2789,61.1859,61.2789,16319.0
2019-02-05 12:15:00,72.5,72.58,72.45,72.46,39952.0,61.2789,61.3465,61.2366,61.2451,39952.0
2019-02-05 12:20:00,72.46,72.46,72.36,72.38,20951.0,61.2451,61.2451,61.1606,61.1775,20951.0
2019-02-05 12:25:00,72.38,72.44,72.37,72.42,17730.0,61.1775,61.2282,61.169,61.2113,17730.0
2019-02-05 12:30:00,72.41,72.42,72.33,72.42,16744.0,61.2028,61.2113,61.1352,61.2113,16744.0
2019-02-05 12:35:00,72.41,72.45,72.39,72.45,7174.0,61.2028,61.2366,61.1859,61.2366,7174.0
2019-02-05 12:40:00,72.44,72.49,72.44,72.48,15921.0,61.2282,61.2704,61.2282,61.262,15921.0
2019-02-05 12:45:00,72.48,72.5,72.41,72.41,17855.0,61.262,61.2789,61.2028,61.2028,17855.0
2019-02-05 12:50:00,72.41,72.43,72.29,72.36,97574.0,61.2028,61.2197,61.1014,61.1606,97574.0
2019-02-05 12:55:00,72.36,72.38,72.29,72.34,23270.0,61.1606,61.1775,61.1014,61.1437,23270.0
2019-02-05 13:00:00,72.35,72.39,72.34,72.37,11747.0,61.1521,61.1859,61.1437,61.169,11747.0
2019-02-05 13:05:00,72.37,72.38,72.29,72.3,17460.0,61.169,61.1775,61.1014,61.1098,17460.0
2019-02-05 13:10:00,72.3,72.39,72.3,72.38,7268.0,61.1098,61.1859,61.1098,61.1775,7268.0
2019-02-05 13:15:00,72.37,72.39,72.35,72.36,7265.0,61.169,61.1859,61.1521,61.1606,7265.0
2019-02-05 13:20:00,72.36,72.48,72.36,72.48,21010.0,61.1606,61.262,61.1606,61.262,21010.0
2019-02-05 13:25:00,72.47,72.53,72.47,72.5,19870.0,61.2535,61.3042,61.2535,61.2789,19870.0
2019-02-05 13:30:00,72.49,72.49,72.41,72.47,19459.0,61.2704,61.2704,61.2028,61.2535,19459.0
2019-02-05 13:35:00,72.48,72.5,72.43,72.5,22051.0,61.262,61.2789,61.2197,61.2789,22051.0
2019-02-05 13:40:00,72.5,72.51,72.45,72.45,14527.0,61.2789,61.2873,61.2366,61.2366,14527.0
2019-02-05 13:45:00,72.46,72.66,72.46,72.66,38044.0,61.2451,61.4141,61.2451,61.4141,38044.0
2019-02-05 13:50:00,72.66,72.67,72.55,72.57,24658.0,61.4141,61.4226,61.3212,61.3381,24658.0
2019-02-05 13:55:00,72.58,72.6,72.48,72.49,13905.0,61.3465,61.3634,61.262,61.2704,13905.0
2019-02-05 14:00:00,72.49,72.6,72.47,72.6,18817.0,61.2704,61.3634,61.2535,61.3634,18817.0
2019-02-05 14:05:00,72.6,72.72,72.59,72.72,20212.0,61.3634,61.4648,61.355,61.4648,20212.0
2019-02-05 14:10:00,72.71,72.77,72.7,72.75,21555.0,61.4564,61.5071,61.4479,61.4902,21555.0
2019-02-05 14:15:00,72.74,72.84,72.7,72.83,24819.0,61.4817,61.5663,61.4479,61.5578,24819.0
2019-02-05 14:20:00,72.83,72.92,72.81,72.81,142861.0,61.5578,61.6339,61.5409,61.5409,142861.0
2019-02-05 14:25:00,72.81,72.86,72.74,72.74,19382.0,61.5409,61.5832,61.4817,61.4817,19382.0
2019-02-05 14:30:00,72.76,72.81,72.71,72.78,25615.0,61.4986,61.5409,61.4564,61.5156,25615.0
2019-02-05 14:35:00,72.77,72.84,72.72,72.82,35537.0,61.5071,61.5663,61.4648,61.5494,35537.0
2019-02-05 14:40:00,72.84,72.84,72.74,72.75,23844.0,61.5663,61.5663,61.4817,61.4902,23844.0
2019-02-05 14:45:00,72.75,72.85,72.74,72.84,16187.0,61.4902,61.5747,61.4817,61.5663,16187.0
2019-02-05 14:50:00,72.84,72.87,72.78,72.8,22713.0,61.5663,61.5916,61.5156,61.5325,22713.0
2019-02-05 14:55:00,72.8,72.83,72.79,72.81,12054.0,61.5325,61.5578,61.524,61.5409,12054.0
2019-02-05 15:00:00,72.83,72.89,72.83,72.88,14978.0,61.5578,61.6085,61.5578,61.6001,14978.0
2019-02-05 15:05:00,72.87,72.89,72.82,72.89,23888.0,61.5916,61.6085,61.5494,61.6085,23888.0
2019-02-05 15:10:00,72.9,72.92,72.85,72.92,22007.0,61.617,61.6339,61.5747,61.6339,22007.0
2019-02-05 15:15:00,72.91,72.95,72.88,72.95,13554.0,61.6254,61.6592,61.6001,61.6592,13554.0
2019-02-05 15:20:00,72.95,72.95,72.89,72.94,21688.0,61.6592,61.6592,61.6085,61.6508,21688.0
2019-02-05 15:25:00,72.93,72.98,72.91,72.98,36743.0,61.6423,61.6846,61.6254,61.6846,36743.0
2019-02-05 15:30:00,72.98,72.98,72.87,72.91,52147.0,61.6846,61.6846,61.5916,61.6254,52147.0
2019-02-05 15:35:00,72.91,72.91,72.85,72.86,34076.0,61.6254,61.6254,61.5747,61.5832,34076.0
2019-02-05 15:40:00,72.87,72.94,72.82,72.83,43232.0,61.5916,61.6508,61.5494,61.5578,43232.0
2019-02-05 15:45:00,72.82,72.82,72.7,72.72,58274.0,61.5494,61.5494,61.4479,61.4648,58274.0
2019-02-05 15:50:00,72.73,72.73,72.63,72.65,52423.0,61.4733,61.4733,61.3888,61.4057,52423.0
2019-02-05 15:55:00,72.65,72.81,72.64,72.77,156356.0,61.4057,61.5409,61.3972,61.5071,156356.0
2019-02-06 09:30:00,72.63,72.74,72.46,72.56,50551.0,61.3888,61.4817,61.2451,61.3296,50551.0
2019-02-06 09:35:00,72.57,72.57,72.13,72.22,30796.0,61.3381,61.3381,60.9662,61.0422,30796.0
2019-02-06 09:40:00,72.19,72.33,72.01,72.03,24082.0,61.0169,61.1352,60.8647,60.8816,24082.0
2019-02-06 09:45:00,72.03,72.28,71.96,72.28,28331.0,60.8816,61.0929,60.8225,61.0929,28331.0
2019-02-06 09:50:00,72.24,72.42,72.24,72.37,16648.0,61.0591,61.2113,61.0591,61.169,16648.0
2019-02-06 09:55:00,72.35,72.35,72.11,72.13,18946.0,61.1521,61.1521,60.9493,60.9662,18946.0
2019-02-06 10:00:00,72.13,72.16,72.05,72.11,25953.0,60.9662,60.9915,60.8985,60.9493,25953.0
2019-02-06 10:05:00,72.13,72.28,72.13,72.19,19949.0,60.9662,61.0929,60.9662,61.0169,19949.0
2019-02-06 10:10:00,72.16,72.18,71.87,71.92,52269.0,60.9915,61.0084,60.7464,60.7887,52269.0
2019-02-06 10:15:00,71.93,72.04,71.89,71.97,19624.0,60.7971,60.8901,60.7633,60.8309,19624.0
2019-02-06 10:20:00,71.96,72.09,71.96,72.07,35190.0,60.8225,60.9323,60.8225,60.9154,35190.0
2019-02-06 10:25:00,72.08,72.19,72.08,72.15,26354.0,60.9239,61.0169,60.9239,60.9831,26354.0
2019-02-06 10:30:00,72.16,72.31,72.11,72.26,37300.0,60.9915,61.1183,60.9493,61.076,37300.0
2019-02-06 10:35:00,72.27,72.36,72.27,72.33,18559.0,61.0845,61.1606,61.0845,61.1352,18559.0
2019-02-06 10:40:00,72.33,72.37,72.31,72.31,13898.0,61.1352,61.169,61.1183,61.1183,13898.0
2019-02-06 10:45:00,72.31,72.33,72.15,72.15,37510.0,61.1183,61.1352,60.9831,60.9831,37510.0
2019-02-06 10:50:00,72.12,72.3,72.11,72.27,21496.0,60.9577,61.1098,60.9493,61.0845,21496.0
2019-02-06 10:55:00,72.28,72.34,72.17,72.19,19723.0,61.0929,61.1437,61.0,61.0169,19723.0
2019-02-06 11:00:00,72.19,72.23,72.16,72.23,13413.0,61.0169,61.0507,60.9915,61.0507,13413.0
2019-02-06 11:05:00,72.23,72.29,72.22,72.24,23429.0,61.0507,61.1014,61.0422,61.0591,23429.0
2019-02-06 11:10:00,72.24,72.25,72.18,72.21,19995.0,61.0591,61.0676,61.0084,61.0338,19995.0
2019-02-06 11:15:00,72.2,72.25,72.19,72.2,15337.0,61.0253,61.0676,61.0169,61.0253,15337.0
2019-02-06 11:20:00,72.21,72.25,72.07,72.1,35474.0,61.0338,61.0676,60.9154,60.9408,35474.0
2019-02-06 11:25:00,72.1,72.15,72.02,72.15,23700.0,60.9408,60.9831,60.8732,60.9831,23700.0
2019-02-06 11:30:00,72.15,72.23,72.15,72.2,17359.0,60.9831,61.0507,60.9831,61.0253,17359.0
2019-02-06 11:35:00,72.21,72.31,72.17,72.31,13027.0,61.0338,61.1183,61.0,61.1183,13027.0
2019-02-06 11:40:00,72.31,72.38,72.29,72.34,23435.0,61.1183,61.1775,61.1014,61.1437,23435.0
2019-02-06 11:45:00,72.33,72.37,72.27,72.29,18865.0,61.1352,61.169,61.0845,61.1014,18865.0
2019-02-06 11:50:00,72.28,72.3,72.23,72.25,24257.0,61.0929,61.1098,61.0507,61.0676,24257.0
2019-02-06 11:55:00,72.26,72.29,72.23,72.26,13976.0,61.076,61.1014,61.0507,61.076,13976.0
2019-02-06 12:00:00,72.28,72.31,72.25,72.3,15995.0,61.0929,61.1183,61.0676,61.1098,15995.0
2019-02-06 12:05:00,72.3,72.32,72.17,72.17,12288.0,61.1098,61.1268,61.0,61.0,12288.0
2019-02-06 12:10:00,72.16,72.18,72.11,72.17,15747.0,60.9915,61.0084,60.9493,61.0,15747.0
2019-02-06 12:15:00,72.17,72.17,72.09,72.15,16778.0,61.0,61.0,60.9323,60.9831,16778.0
2019-02-06 12:20:00,72.13,72.15,72.08,72.09,13446.0,60.9662,60.9831,60.9239,60.9323,13446.0
2019-02-06 12:25:00,72.1,72.13,72.05,72.05,17208.0,60.9408,60.9662,60.8985,60.8985,17208.0
2019-02-06 12:30:00,72.05,72.1,72.05,72.06,17918.0,60.8985,60.9408,60.8985,60.907,17918.0
2019-02-06 12:35:00,72.06,72.16,72.06,72.14,21813.0,60.907,60.9915,60.907,60.9746,21813.0
2019-02-06 12:40:00,72.13,72.16,72.11,72.16,11130.0,60.9662,60.9915,60.9493,60.9915,11130.0
2019-02-06 12:45:00,72.15,72.21,72.13,72.15,14510.0,60.9831,61.0338,60.9662,60.9831,14510.0
2019-02-06 12:50:00,72.18,72.18,72.11,72.12,10941.0,61.0084,61.0084,60.9493,60.9577,10941.0
2019-02-06 12:55:00,72.11,72.13,72.09,72.12,9933.0,60.9493,60.9662,60.9323,60.9577,9933.0
2019-02-06 13:00:00,72.11,72.15,72.1,72.12,15394.0,60.9493,60.9831,60.9408,60.9577,15394.0
2019-02-06 13:05:00,72.11,72.13,72.08,72.13,11522.0,60.9493,60.9662,60.9239,60.9662,11522.0
2019-02-06 13:10:00,72.13,72.19,72.12,72.17,13818.0,60.9662,61.0169,60.9577,61.0,13818.0
2019-02-06 13:15:00,72.18,72.2,72.15,72.17,19562.0,61.0084,61.0253,60.9831,61.0,19562.0
2019-02-06 13:20:00,72.17,72.25,72.15,72.16,120820.0,61.0,61.0676,60.9831,60.9915,120820.0
2019-02-06 13:25:00,72.16,72.18,72.14,72.18,11821.0,60.9915,61.0084,60.9746,61.0084,11821.0
2019-02-06 13:30:00,72.19,72.22,72.16,72.22,13349.0,61.0169,61.0422,60.9915,61.0422,13349.0
2019-02-06 13:35:00,72.21,72.35,72.2,72.33,70816.0,61.0338,61.1521,61.0253,61.1352,70816.0
2019-02-06 13:40:00,72.33,72.37,72.29,72.35,39930.0,61.1352,61.169,61.1014,61.1521,39930.0
2019-02-06 13:45:00,72.34,72.37,72.31,72.36,27812.0,61.1437,61.169,61.1183,61.1606,27812.0
2019-02-06 13:50:00,72.36,72.37,72.34,72.34,13099.0,61.1606,61.169,61.1437,61.1437,13099.0
2019-02-06 13:55:00,72.35,72.39,72.33,72.38,19028.0,61.1521,61.1859,61.1352,61.1775,19028.0
2019-02-06 14:00:00,72.37,72.39,72.34,72.38,24838.0,61.169,61.1859,61.1437,61.1775,24838.0
2019-02-06 14:05:00,72.37,72.39,72.35,72.37,26132.0,61.169,61.1859,61.1521,61.169,26132.0
2019-02-06 14:10:00,72.36,72.46,72.36,72.46,30275.0,61.1606,61.2451,61.1606,61.2451,30275.0
2019-02-06 14:15:00,72.46,72.46,72.37,72.39,15749.0,61.2451,61.2451,61.169,61.1859,15749.0
2019-02-06 14:20:00,72.39,72.4,72.34,72.39,25232.0,61.1859,61.1944,61.1437,61.1859,25232.0
2019-02-06 14:25:00,72.39,72.44,72.35,72.42,18365.0,61.1859,61.2282,61.1521,61.2113,18365.0
2019-02-06 14:30:00,72.41,72.43,72.36,72.38,22560.0,61.2028,61.2197,61.1606,61.1775,22560.0
2019-02-06 14:35:00,72.38,72.4,72.32,72.34,16132.0,61.1775,61.1944,61.1268,61.1437,16132.0
2019-02-06 14:40:00,72.34,72.4,72.34,72.4,16158.0,61.1437,61.1944,61.1437,61.1944,16158.0
2019-02-06 14:45:00,72.39,72.45,72.38,72.38,17190.0,61.1859,61.2366,61.1775,61.1775,17190.0
2019-02-06 14:50:00,72.39,72.43,72.38,72.39,20720.0,61.1859,61.2197,61.1775,61.1859,20720.0
2019-02-06 14:55:00,72.39,72.51,72.38,72.46,21710.0,61.1859,61.2873,61.1775,61.2451,21710.0
2019-02-06 15:00:00,72.45,72.49,72.4,72.41,31496.0,61.2366,61.2704,61.1944,61.2028,31496.0
2019-02-06 15:05:00,72.4,72.44,72.39,72.42,17522.0,61.1944,61.2282,61.1859,61.2113,17522.0
2019-02-06 15:10:00,72.43,72.44,72.35,72.38,27716.0,61.2197,61.2282,61.1521,61.1775,27716.0
2019-02-06 15:15:00,72.38,72.39,72.3,72.35,24434.0,61.1775,61.1859,61.1098,61.1521,24434.0
2019-02-06 15:20:00,72.35,72.42,72.33,72.41,22884.0,61.1521,61.2113,61.1352,61.2028,22884.0
2019-02-06 15:25:00,72.41,72.44,72.4,72.42,23521.0,61.2028,61.2282,61.1944,61.2113,23521.0
2019-02-06 15:30:00,72.42,72.47,72.39,72.45,26168.0,61.2113,61.2535,61.1859,61.2366,26168.0
2019-02-06 15:35:00,72.44,72.5,72.41,72.49,33696.0,61.2282,61.2789,61.2028,61.2704,33696.0
2019-02-06 15:40:00,72.49,72.53,72.46,72.53,44267.0,61.2704,61.3042,61.2451,61.3042,44267.0
2019-02-06 15:45:00,72.54,72.59,72.51,72.53,72416.0,61.3127,61.355,61.2873,61.3042,72416.0
2019-02-06 15:50:00,72.53,72.56,72.52,72.54,51152.0,61.3042,61.3296,61.2958,61.3127,51152.0
2019-02-06 15:55:00,72.54,72.55,72.47,72.51,147200.0,61.3127,61.3212,61.2535,61.2873,147200.0
2019-02-07 09:30:00,72.11,72.11,71.72,71.73,67460.0,60.9493,60.9493,60.6196,60.6281,67460.0
2019-02-07 09:35:00,71.72,71.76,71.48,71.55,60323.0,60.6196,60.6534,60.4168,60.4759,60323.0
2019-02-07 09:40:00,71.52,71.87,71.52,71.75,58127.0,60.4506,60.7464,60.4506,60.645,58127.0
2019-02-07 09:45:00,71.74,71.91,71.71,71.78,26556.0,60.6365,60.7802,60.6112,60.6703,26556.0
2019-02-07 09:50:00,71.8,71.98,71.8,71.92,20178.0,60.6872,60.8394,60.6872,60.7887,20178.0
2019-02-07 09:55:00,71.92,72.17,71.9,72.15,75642.0,60.7887,61.0,60.7718,60.9831,75642.0
2019-02-07 10:00:00,72.1,72.33,72.09,72.33,51676.0,60.9408,61.1352,60.9323,61.1352,51676.0
2019-02-07 10:05:00,72.34,72.4,72.17,72.18,32516.0,61.1437,61.1944,61.0,61.0084,32516.0
2019-02-07 10:10:00,72.2,72.34,72.18,72.33,28892.0,61.0253,61.1437,61.0084,61.1352,28892.0
2019-02-07 10:15:00,72.32,72.33,72.23,72.29,37209.0,61.1268,61.1352,61.0507,61.1014,37209.0
2019-02-07 10:20:00,72.28,72.5,72.24,72.49,49319.0,61.0929,61.2789,61.0591,61.2704,49319.0
2019-02-07 10:25:00,72.48,72.5,72.32,72.42,94745.0,61.262,61.2789,61.1268,61.2113,94745.0
2019-02-07 10:30:00,72.44,72.54,72.44,72.47,63058.0,61.2282,61.3127,61.2282,61.2535,63058.0
2019-02-07 10:35:00,72.47,72.49,72.34,72.34,23820.0,61.2535,61.2704,61.1437,61.1437,23820.0
2019-02-07 10:40:00,72.35,72.38,72.25,72.29,22217.0,61.1521,61.1775,61.0676,61.1014,22217.0
2019-02-07 10:45:00,72.28,72.36,72.24,72.24,13287.0,61.0929,61.1606,61.0591,61.0591,13287.0
2019-02-07 10:50:00,72.26,72.26,72.06,72.16,18079.0,61.076,61.076,60.907,60.9915,18079.0
2019-02-07 10:55:00,72.16,72.17,71.96,71.98,24857.0,60.9915,61.0,60.8225,60.8394,24857.0
2019-02-07 11:00:00,71.98,72.04,71.87,71.95,20997.0,60.8394,60.8901,60.7464,60.814,20997.0
2019-02-07 11:05:00,71.93,71.96,71.64,71.77,89708.0,60.7971,60.8225,60.552,60.6619,89708.0
2019-02-07 11:10:00,71.76,71.83,71.73,71.79,28098.0,60.6534,60.7126,60.6281,60.6788,28098.0
2019-02-07 11:15:00,71.8,72.02,71.8,71.97,41035.0,60.6872,60.8732,60.6872,60.8309,41035.0
2019-02-07 11:20:00,71.96,72.05,71.94,72.0,24797.0,60.8225,60.8985,60.8056,60.8563,24797.0
2019-02-07 11:25:00,72.0,72.08,71.98,72.01,19462.0,60.8563,60.9239,60.8394,60.8647,19462.0
2019-02-07 11:30:00,72.03,72.04,71.9,71.96,53248.0,60.8816,60.8901,60.7718,60.8225,53248.0
2019-02-07 11:35:00,71.94,72.04,71.93,72.0,21937.0,60.8056,60.8901,60.7971,60.8563,21937.0
2019-02-07 11:40:00,72.01,72.1,71.99,72.05,20634.0,60.8647,60.9408,60.8478,60.8985,20634.0
2019-02-07 11:45:00,72.05,72.11,72.01,72.06,10595.0,60.8985,60.9493,60.8647,60.907,10595.0
2019-02-07 11:50:00,72.06,72.09,71.89,71.95,22009.0,60.907,60.9323,60.7633,60.814,22009.0
2019-02-07 11:55:00,71.96,72.01,71.9,71.9,11505.0,60.8225,60.8647,60.7718,60.7718,11505.0
2019-02-07 12:00:00,71.87,71.91,71.73,71.79,21024.0,60.7464,60.7802,60.6281,60.6788,21024.0
2019-02-07 12:05:00,71.76,71.91,71.75,71.91,12520.0,60.6534,60.7802,60.645,60.7802,12520.0
2019-02-07 12:10:00,71.91,71.95,71.87,71.95,10179.0,60.7802,60.814,60.7464,60.814,10179.0
2019-02-07 12:15:00,71.93,72.0,71.89,72.0,11702.0,60.7971,60.8563,60.7633,60.8563,11702.0
2019-02-07 12:20:00,71.98,72.01,71.96,71.99,19379.0,60.8394,60.8647,60.8225,60.8478,19379.0
2019-02-07 12:25:00,71.98,71.98,71.9,71.91,10128.0,60.8394,60.8394,60.7718,60.7802,10128.0
2019-02-07 12:30:00,71.92,72.02,71.9,72.0,13985.0,60.7887,60.8732,60.7718,60.8563,13985.0
2019-02-07 12:35:00,72.0,72.02,71.95,71.98,9785.0,60.8563,60.8732,60.814,60.8394,9785.0
2019-02-07 12:40:00,71.98,72.0,71.84,71.85,54244.0,60.8394,60.8563,60.721,60.7295,54244.0
2019-02-07 12:45:00,71.85,71.9,71.84,71.88,30973.0,60.7295,60.7718,60.721,60.7549,30973.0
2019-02-07 12:50:00,71.88,71.88,71.73,71.73,37136.0,60.7549,60.7549,60.6281,60.6281,37136.0
2019-02-07 12:55:00,71.72,71.77,71.71,71.75,24163.0,60.6196,60.6619,60.6112,60.645,24163.0
2019-02-07 13:00:00,71.74,71.92,71.74,71.88,33529.0,60.6365,60.7887,60.6365,60.7549,33529.0
2019-02-07 13:05:00,71.88,71.97,71.88,71.89,18681.0,60.7549,60.8309,60.7549,60.7633,18681.0
2019-02-07 13:10:00,71.89,71.91,71.86,71.88,15661.0,60.7633,60.7802,60.7379,60.7549,15661.0
2019-02-07 13:15:00,71.89,71.94,71.85,71.89,14570.0,60.7633,60.8056,60.7295,60.7633,14570.0
2019-02-07 13:20:00,71.89,71.94,71.87,71.94,8226.0,60.7633,60.8056,60.7464,60.8056,8226.0
2019-02-07 13:25:00,71.94,72.01,71.91,71.96,23093.0,60.8056,60.8647,60.7802,60.8225,23093.0
2019-02-07 13:30:00,71.98,72.09,71.97,72.04,18230.0,60.8394,60.9323,60.8309,60.8901,18230.0
2019-02-07 13:35:00,72.06,72.07,72.03,72.03,10916.0,60.907,60.9154,60.8816,60.8816,10916.0
2019-02-07 13:40:00,72.02,72.07,72.01,72.03,12720.0,60.8732,60.9154,60.8647,60.8816,12720.0
2019-02-07 13:45:00,72.05,72.09,72.01,72.04,24579.0,60.8985,60.9323,60.8647,60.8901,24579.0
2019-02-07 13:50:00,72.06,72.12,72.02,72.11,23321.0,60.907,60.9577,60.8732,60.9493,23321.0
2019-02-07 13:55:00,72.11,72.16,72.07,72.07,34576.0,60.9493,60.9915,60.9154,60.9154,34576.0
2019-02-07 14:00:00,72.07,72.07,71.98,71.99,14576.0,60.9154,60.9154,60.8394,60.8478,14576.0
2019-02-07 14:05:00,72.0,72.03,71.98,71.99,17041.0,60.8563,60.8816,60.8394,60.8478,17041.0
2019-02-07 14:10:00,71.99,72.0,71.9,71.91,19532.0,60.8478,60.8563,60.7718,60.7802,19532.0
2019-02-07 14:15:00,71.91,71.96,71.82,71.88,27342.0,60.7802,60.8225,60.7041,60.7549,27342.0
2019-02-07 14:20:00,71.89,71.92,71.85,71.87,16150.0,60.7633,60.7887,60.7295,60.7464,16150.0
2019-02-07 14:25:00,71.87,72.01,71.86,72.01,22544.0,60.7464,60.8647,60.7379,60.8647,22544.0
2019-02-07 14:30:00,72.03,72.05,71.93,71.95,25464.0,60.8816,60.8985,60.7971,60.814,25464.0
2019-02-07 14:35:00,71.94,72.0,71.93,71.96,28099.0,60.8056,60.8563,60.7971,60.8225,28099.0
2019-02-07 14:40:00,71.96,71.96,71.82,71.82,39422.0,60.8225,60.8225,60.7041,60.7041,39422.0
2019-02-07 14:45:00,71.83,71.85,71.75,71.78,26824.0,60.7126,60.7295,60.645,60.6703,26824.0
2019-02-07 14:50:00,71.78,71.9,71.77,71.89,24256.0,60.6703,60.7718,60.6619,60.7633,24256.0
2019-02-07 14:55:00,71.89,71.92,71.84,71.85,18912.0,60.7633,60.7887,60.721,60.7295,18912.0
2019-02-07 15:00:00,71.86,71.95,71.78,71.78,27341.0,60.7379,60.814,60.6703,60.6703,27341.0
2019-02-07 15:05:00,71.79,71.85,71.76,71.81,15468.0,60.6788,60.7295,60.6534,60.6957,15468.0
2019-02-07 15:10:00,71.81,71.83,71.77,71.82,18010.0,60.6957,60.7126,60.6619,60.7041,18010.0
2019-02-07 15:15:00,71.82,71.87,71.81,71.85,21812.0,60.7041,60.7464,60.6957,60.7295,21812.0
2019-02-07 15:20:00,71.86,71.89,71.83,71.86,18511.0,60.7379,60.7633,60.7126,60.7379,18511.0
2019-02-07 15:25:00,71.86,71.87,71.81,71.83,22894.0,60.7379,60.7464,60.6957,60.7126,22894.0
2019-02-07 15:30:00,71.82,71.86,71.71,71.72,46648.0,60.7041,60.7379,60.6112,60.6196,46648.0
2019-02-07 15:35:00,71.73,71.85,71.72,71.84,40331.0,60.6281,60.7295,60.6196,60.721,40331.0
2019-02-07 15:40:00,71.83,71.97,71.81,71.92,71118.0,60.7126,60.8309,60.6957,60.7887,71118.0
2019-02-07 15:45:00,71.92,71.94,71.81,71.83,67399.0,60.7887,60.8056,60.6957,60.7126,67399.0
2019-02-07 15:50:00,71.83,71.85,71.78,71.84,126897.0,60.7126,60.7295,60.6703,60.721,126897.0
2019-02-07 15:55:00,71.83,71.9,71.81,71.87,189829.0,60.7126,60.7718,60.6957,60.7464,189829.0
2019-02-08 09:30:00,71.7,71.7,71.34,71.59,71676.0,60.6027,60.6027,60.2984,60.5097,71676.0
2019-02-08 09:35:00,71.57,71.97,71.54,71.83,44166.0,60.4928,60.8309,60.4675,60.7126,44166.0
2019-02-08 09:40:00,71.83,72.14,71.83,72.09,87632.0,60.7126,60.9746,60.7126,60.9323,87632.0
2019-02-08 09:45:00,72.09,72.09,71.84,72.06,20760.0,60.9323,60.9323,60.721,60.907,20760.0
2019-02-08 09:50:00,72.08,72.18,71.87,71.88,20842.0,60.9239,61.0084,60.7464,60.7549,20842.0
2019-02-08 09:55:00,71.89,71.95,71.59,71.6,30763.0,60.7633,60.814,60.5097,60.5182,30763.0
2019-02-08 10:00:00,71.6,71.8,71.5,71.68,69406.0,60.5182,60.6872,60.4337,60.5858,69406.0
2019-02-08 10:05:00,71.67,71.8,71.67,71.73,25760.0,60.5774,60.6872,60.5774,60.6281,25760.0
2019-02-08 10:10:00,71.72,71.76,71.44,71.47,29983.0,60.6196,60.6534,60.383,60.4083,29983.0
2019-02-08 10:15:00,71.47,71.51,71.45,71.45,22442.0,60.4083,60.4421,60.3914,60.3914,22442.0
2019-02-08 10:20:00,71.45,71.46,71.32,71.34,29112.0,60.3914,60.3999,60.2815,60.2984,29112.0
2019-02-08 10:25:00,71.34,71.48,71.3,71.42,32375.0,60.2984,60.4168,60.2646,60.366,32375.0
2019-02-08 10:30:00,71.4,71.54,71.35,71.46,14087.0,60.3491,60.4675,60.3069,60.3999,14087.0
2019-02-08 10:35:00,71.46,71.49,71.38,71.47,14777.0,60.3999,60.4252,60.3322,60.4083,14777.0
2019-02-08 10:40:00,71.49,71.58,71.41,71.43,17161.0,60.4252,60.5013,60.3576,60.3745,17161.0
2019-02-08 10:45:00,71.42,71.42,71.29,71.34,23662.0,60.366,60.366,60.2562,60.2984,23662.0
2019-02-08 10:50:00,71.35,71.38,71.29,71.31,18902.0,60.3069,60.3322,60.2562,60.2731,18902.0
2019-02-08 10:55:00,71.29,71.29,71.15,71.2,54592.0,60.2562,60.2562,60.1378,60.1801,54592.0
2019-02-08 11:00:00,71.19,71.2,71.05,71.06,33783.0,60.1716,60.1801,60.0533,60.0618,33783.0
2019-02-08 11:05:00,71.06,71.11,71.03,71.1,43531.0,60.0618,60.104,60.0364,60.0956,43531.0
2019-02-08 11:10:00,71.1,71.23,71.09,71.23,23035.0,60.0956,60.2055,60.0871,60.2055,23035.0
2019-02-08 11:15:00,71.23,71.29,71.16,71.16,23727.0,60.2055,60.2562,60.1463,60.1463,23727.0
2019-02-08 11:20:00,71.14,71.3,71.13,71.3,16658.0,60.1294,60.2646,60.1209,60.2646,16658.0
2019-02-08 11:25:00,71.28,71.38,71.27,71.34,100704.0,60.2477,60.3322,60.2393,60.2984,100704.0
2019-02-08 11:30:00,71.33,71.4,71.22,71.22,23293.0,60.29,60.3491,60.197,60.197,23293.0
2019-02-08 11:35:00,71.23,71.24,71.12,71.16,24987.0,60.2055,60.2139,60.1125,60.1463,24987.0
2019-02-08 11:40:00,71.15,71.17,71.09,71.16,20026.0,60.1378,60.1547,60.0871,60.1463,20026.0
2019-02-08 11:45:00,71.17,71.2,71.01,71.07,23507.0,60.1547,60.1801,60.0195,60.0702,23507.0
2019-02-08 11:50:00,71.07,71.17,71.05,71.16,17582.0,60.0702,60.1547,60.0533,60.1463,17582.0
2019-02-08 11:55:00,71.17,71.26,71.15,71.24,16826.0,60.1547,60.2308,60.1378,60.2139,16826.0
2019-02-08 12:00:00,71.24,71.27,71.1,71.1,23415.0,60.2139,60.2393,60.0956,60.0956,23415.0
2019-02-08 12:05:00,71.1,71.13,71.03,71.04,19443.0,60.0956,60.1209,60.0364,60.0449,19443.0
2019-02-08 12:10:00,71.04,71.06,70.93,71.03,55837.0,60.0449,60.0618,59.9519,60.0364,55837.0
2019-02-08 12:15:00,71.04,71.06,70.97,70.98,53384.0,60.0449,60.0618,59.9857,59.9941,53384.0
2019-02-08 12:20:00,70.98,70.99,70.89,70.9,33332.0,59.9941,60.0026,59.9181,59.9265,33332.0
2019-02-08 12:25:00,70.9,71.0,70.9,70.96,26350.0,59.9265,60.0111,59.9265,59.9772,26350.0
2019-02-08 12:30:00,70.97,71.01,70.97,71.0,61350.0,59.9857,60.0195,59.9857,60.0111,61350.0
2019-02-08 12:35:00,71.01,71.03,70.92,70.94,33705.0,60.0195,60.0364,59.9434,59.9603,33705.0
2019-02-08 12:40:00,70.95,70.98,70.89,70.89,34450.0,59.9688,59.9941,59.9181,59.9181,34450.0
2019-02-08 12:45:00,70.9,70.95,70.81,70.95,49941.0,59.9265,59.9688,59.8505,59.9688,49941.0
2019-02-08 12:50:00,70.95,70.97,70.92,70.95,18621.0,59.9688,59.9857,59.9434,59.9688,18621.0
2019-02-08 12:55:00,70.96,71.02,70.92,70.96,25077.0,59.9772,60.028,59.9434,59.9772,25077.0
2019-02-08 13:00:00,70.97,71.05,70.94,71.03,42792.0,59.9857,60.0533,59.9603,60.0364,42792.0
2019-02-08 13:05:00,71.03,71.16,71.01,71.16,28585.0,60.0364,60.1463,60.0195,60.1463,28585.0
2019-02-08 13:10:00,71.17,71.27,71.16,71.24,25334.0,60.1547,60.2393,60.1463,60.2139,25334.0
2019-02-08 13:15:00,71.25,71.26,71.16,71.21,43818.0,60.2224,60.2308,60.1463,60.1885,43818.0
2019-02-08 13:20:00,71.2,71.27,71.2,71.24,31441.0,60.1801,60.2393,60.1801,60.2139,31441.0
2019-02-08 13:25:00,71.23,71.26,71.21,71.25,18380.0,60.2055,60.2308,60.1885,60.2224,18380.0
2019-02-08 13:30:00,71.24,71.3,71.23,71.27,23250.0,60.2139,60.2646,60.2055,60.2393,23250.0
2019-02-08 13:35:00,71.27,71.29,71.24,71.26,15469.0,60.2393,60.2562,60.2139,60.2308,15469.0
2019-02-08 13:40:00,71.27,71.39,71.27,71.27,80164.0,60.2393,60.3407,60.2393,60.2393,80164.0
2019-02-08 13:45:00,71.27,71.27,71.15,71.16,23606.0,60.2393,60.2393,60.1378,60.1463,23606.0
2019-02-08 13:50:00,71.17,71.22,71.16,71.21,20494.0,60.1547,60.197,60.1463,60.1885,20494.0
2019-02-08 13:55:00,71.21,71.31,71.2,71.29,15385.0,60.1885,60.2731,60.1801,60.2562,15385.0
2019-02-08 14:00:00,71.29,71.3,71.21,71.23,52169.0,60.2562,60.2646,60.1885,60.2055,52169.0
2019-02-08 14:05:00,71.23,71.31,71.22,71.3,19367.0,60.2055,60.2731,60.197,60.2646,19367.0
2019-02-08 14:10:00,71.3,71.38,71.25,71.37,24214.0,60.2646,60.3322,60.2224,60.3238,24214.0
2019-02-08 14:15:00,71.38,71.4,71.34,71.38,24404.0,60.3322,60.3491,60.2984,60.3322,24404.0
2019-02-08 14:20:00,71.37,71.42,71.37,71.41,20945.0,60.3238,60.366,60.3238,60.3576,20945.0
2019-02-08 14:25:00,71.4,71.44,71.35,71.44,25399.0,60.3491,60.383,60.3069,60.383,25399.0
2019-02-08 14:30:00,71.42,71.52,71.4,71.52,34968.0,60.366,60.4506,60.3491,60.4506,34968.0
2019-02-08 14:35:00,71.52,71.52,71.36,71.37,21463.0,60.4506,60.4506,60.3153,60.3238,21463.0
2019-02-08 14:40:00,71.38,71.39,71.31,71.31,20647.0,60.3322,60.3407,60.2731,60.2731,20647.0
2019-02-08 14:45:00,71.31,71.37,71.29,71.29,20420.0,60.2731,60.3238,60.2562,60.2562,20420.0
2019-02-08 14:50:00,71.3,71.32,71.23,71.26,21758.0,60.2646,60.2815,60.2055,60.2308,21758.0
2019-02-08 14:55:00,71.26,71.28,71.18,71.18,29238.0,60.2308,60.2477,60.1632,60.1632,29238.0
2019-02-08 15:00:00,71.18,71.18,71.04,71.05,47442.0,60.1632,60.1632,60.0449,60.0533,47442.0
2019-02-08 15:05:00,71.07,71.15,71.06,71.12,18734.0,60.0702,60.1378,60.0618,60.1125,18734.0
2019-02-08 15:10:00,71.13,71.23,71.11,71.23,19531.0,60.1209,60.2055,60.104,60.2055,19531.0
2019-02-08 15:15:00,71.22,71.23,71.18,71.21,24776.0,60.197,60.2055,60.1632,60.1885,24776.0
2019-02-08 15:20:00,71.2,71.21,71.11,71.12,43740.0,60.1801,60.1885,60.104,60.1125,43740.0
2019-02-08 15:25:00,71.12,71.14,71.1,71.11,34978.0,60.1125,60.1294,60.0956,60.104,34978.0
2019-02-08 15:30:00,71.11,71.14,70.99,71.06,57534.0,60.104,60.1294,60.0026,60.0618,57534.0
2019-02-08 15:35:00,71.05,71.06,71.0,71.03,60263.0,60.0533,60.0618,60.0111,60.0364,60263.0
2019-02-08 15:40:00,71.03,71.04,70.89,70.92,114716.0,60.0364,60.0449,59.9181,59.9434,114716.0
2019-02-08 15:45:00,70.91,70.99,70.89,70.91,137541.0,59.935,60.0026,59.9181,59.935,137541.0
2019-02-08 15:50:00,70.91,70.92,70.74,70.77,199093.0,59.935,59.9434,59.7913,59.8166,199093.0
2019-02-08 15:55:00,70.77,70.89,70.75,70.88,455261.0,59.8166,59.9181,59.7997,59.9096,455261.0
2019-02-11 09:30:00,70.78,70.79,69.86,70.28,189979.0,59.8251,59.8336,59.0475,59.4025,189979.0
2019-02-11 09:35:00,70.24,70.72,70.24,70.37,93765.0,59.3687,59.7744,59.3687,59.4786,93765.0
2019-02-11 09:40:00,70.37,70.58,70.25,70.34,66539.0,59.4786,59.6561,59.3771,59.4532,66539.0
2019-02-11 09:45:00,70.32,70.45,70.29,70.36,81317.0,59.4363,59.5462,59.4109,59.4701,81317.0
2019-02-11 09:50:00,70.38,70.47,70.27,70.45,68266.0,59.487,59.5631,59.394,59.5462,68266.0
2019-02-11 09:55:00,70.45,70.46,70.16,70.24,67665.0,59.5462,59.5546,59.3011,59.3687,67665.0
2019-02-11 10:00:00,70.23,70.3,70.08,70.09,60400.0,59.3602,59.4194,59.2334,59.2419,60400.0
2019-02-11 10:05:00,70.07,70.08,69.88,69.89,111583.0,59.225,59.2334,59.0644,59.0729,111583.0
2019-02-11 10:10:00,69.88,70.06,69.82,69.86,99135.0,59.0644,59.2165,59.0137,59.0475,99135.0
2019-02-11 10:15:00,69.88,70.0,69.81,69.98,125625.0,59.0644,59.1658,59.0052,59.1489,125625.0
2019-02-11 10:20:00,69.99,70.04,69.69,69.72,148131.0,59.1574,59.1996,58.9038,58.9292,148131.0
2019-02-11 10:25:00,69.72,69.78,69.6,69.74,122443.0,58.9292,58.9799,58.8277,58.9461,122443.0
2019-02-11 10:30:00,69.73,69.9,69.72,69.88,74096.0,58.9376,59.0813,58.9292,59.0644,74096.0
2019-02-11 10:35:00,69.91,69.97,69.84,69.88,76598.0,59.0898,59.1405,59.0306,59.0644,76598.0
2019-02-11 10:40:00,69.88,69.93,69.76,69.8,93710.0,59.0644,59.1067,58.963,58.9968,93710.0
2019-02-11 10:45:00,69.81,69.94,69.77,69.91,85043.0,59.0052,59.1151,58.9714,59.0898,85043.0
2019-02-11 10:50:00,69.91,69.92,69.68,69.69,65743.0,59.0898,59.0982,58.8954,58.9038,65743.0
2019-02-11 10:55:00,69.69,69.73,69.62,69.69,100470.0,58.9038,58.9376,58.8446,58.9038,100470.0
2019-02-11 11:00:00,69.71,69.72,69.55,69.69,86179.0,58.9207,58.9292,58.7855,58.9038,86179.0
2019-02-11 11:05:00,69.69,69.73,69.47,69.49,80103.0,58.9038,58.9376,58.7179,58.7348,80103.0
2019-02-11 11:10:00,69.48,69.49,69.28,69.29,210418.0,58.7263,58.7348,58.5573,58.5657,210418.0
2019-02-11 11:15:00,69.28,69.41,69.26,69.39,78820.0,58.5573,58.6671,58.5404,58.6502,78820.0
2019-02-11 11:20:00,69.39,69.46,69.31,69.42,63046.0,58.6502,58.7094,58.5826,58.6756,63046.0
2019-02-11 11:25:00,69.43,69.45,69.29,69.43,66758.0,58.684,58.701,58.5657,58.684,66758.0
2019-02-11 11:30:00,69.42,69.45,69.07,69.4,169548.0,58.6756,58.701,58.3798,58.6587,169548.0
2019-02-11 11:35:00,69.41,69.44,69.35,69.44,38586.0,58.6671,58.6925,58.6164,58.6925,38586.0
2019-02-11 11:40:00,69.44,69.6,69.4,69.6,69145.0,58.6925,58.8277,58.6587,58.8277,69145.0
2019-02-11 11:45:00,69.61,69.66,69.55,69.64,56970.0,58.8362,58.8784,58.7855,58.8615,56970.0
2019-02-11 11:50:00,69.65,69.68,69.53,69.65,56181.0,58.87,58.8954,58.7686,58.87,56181.0
2019-02-11 11:55:00,69.65,69.81,69.65,69.79,111582.0,58.87,59.0052,58.87,58.9883,111582.0
2019-02-11 12:00:00,69.78,69.99,69.77,69.95,45380.0,58.9799,59.1574,58.9714,59.1236,45380.0
2019-02-11 12:05:00,69.96,70.12,69.95,70.01,132978.0,59.132,59.2673,59.1236,59.1743,132978.0
2019-02-11 12:10:00,70.01,70.01,69.9,69.98,41861.0,59.1743,59.1743,59.0813,59.1489,41861.0
2019-02-11 12:15:00,69.99,70.01,69.97,69.98,34487.0,59.1574,59.1743,59.1405,59.1489,34487.0
2019-02-11 12:20:00,69.97,70.01,69.9,70.0,33856.0,59.1405,59.1743,59.0813,59.1658,33856.0
2019-02-11 12:25:00,70.01,70.09,69.99,69.99,122231.0,59.1743,59.2419,59.1574,59.1574,122231.0
2019-02-11 12:30:00,70.0,70.06,69.89,69.97,104700.0,59.1658,59.2165,59.0729,59.1405,104700.0
2019-02-11 12:35:00,69.98,70.0,69.84,69.84,39293.0,59.1489,59.1658,59.0306,59.0306,39293.0
2019-02-11 12:40:00,69.84,69.92,69.83,69.92,30001.0,59.0306,59.0982,59.0221,59.0982,30001.0
2019-02-11 12:45:00,69.91,69.94,69.87,69.88,27177.0,59.0898,59.1151,59.0559,59.0644,27177.0
2019-02-11 12:50:00,69.88,69.91,69.74,69.86,67667.0,59.0644,59.0898,58.9461,59.0475,67667.0
2019-02-11 12:55:00,69.86,69.98,69.84,69.95,23296.0,59.0475,59.1489,59.0306,59.1236,23296.0
2019-02-11 13:00:00,69.95,70.0,69.89,69.91,25555.0,59.1236,59.1658,59.0729,59.0898,25555.0
2019-02-11 13:05:00,69.91,69.98,69.9,69.98,28179.0,59.0898,59.1489,59.0813,59.1489,28179.0
2019-02-11 13:10:00,69.97,70.07,69.91,70.06,39527.0,59.1405,59.225,59.0898,59.2165,39527.0
2019-02-11 13:15:00,70.07,70.11,69.96,70.04,27645.0,59.225,59.2588,59.132,59.1996,27645.0
2019-02-11 13:20:00,70.05,70.07,70.02,70.03,19817.0,59.2081,59.225,59.1827,59.1912,19817.0
2019-02-11 13:25:00,70.04,70.05,69.97,69.98,41328.0,59.1996,59.2081,59.1405,59.1489,41328.0
2019-02-11 13:30:00,69.97,70.04,69.92,69.94,67412.0,59.1405,59.1996,59.0982,59.1151,67412.0
2019-02-11 13:35:00,69.94,69.95,69.88,69.91,38154.0,59.1151,59.1236,59.0644,59.0898,38154.0
2019-02-11 13:40:00,69.9,69.9,69.8,69.8,28434.0,59.0813,59.0813,58.9968,58.9968,28434.0
2019-02-11 13:45:00,69.8,69.83,69.77,69.81,34679.0,58.9968,59.0221,58.9714,59.0052,34679.0
2019-02-11 13:50:00,69.81,69.82,69.76,69.79,48458.0,59.0052,59.0137,58.963,58.9883,48458.0
2019-02-11 13:55:00,69.79,69.81,69.77,69.78,32142.0,58.9883,59.0052,58.9714,58.9799,32142.0
2019-02-11 14:00:00,69.77,69.81,69.74,69.81,35263.0,58.9714,59.0052,58.9461,59.0052,35263.0
2019-02-11 14:05:00,69.81,69.86,69.78,69.85,44491.0,59.0052,59.0475,58.9799,59.039,44491.0
2019-02-11 14:10:00,69.85,69.86,69.77,69.78,37010.0,59.039,59.0475,58.9714,58.9799,37010.0
2019-02-11 14:15:00,69.78,69.79,69.71,69.72,53598.0,58.9799,58.9883,58.9207,58.9292,53598.0
2019-02-11 14:20:00,69.72,69.8,69.71,69.79,40046.0,58.9292,58.9968,58.9207,58.9883,40046.0
2019-02-11 14:25:00,69.8,69.9,69.79,69.9,24159.0,58.9968,59.0813,58.9883,59.0813,24159.0
2019-02-11 14:30:00,69.9,69.94,69.89,69.92,38779.0,59.0813,59.1151,59.0729,59.0982,38779.0
2019-02-11 14:35:00,69.93,70.0,69.92,70.0,40902.0,59.1067,59.1658,59.0982,59.1658,40902.0
2019-02-11 14:40:00,69.99,70.02,69.92,69.92,66118.0,59.1574,59.1827,59.0982,59.0982,66118.0
2019-02-11 14:45:00,69.92,69.93,69.82,69.87,52116.0,59.0982,59.1067,59.0137,59.0559,52116.0
2019-02-11 14:50:00,69.86,69.92,69.85,69.88,28737.0,59.0475,59.0982,59.039,59.0644,28737.0
2019-02-11 14:55:00,69.89,69.93,69.86,69.87,34551.0,59.0729,59.1067,59.0475,59.0559,34551.0
2019-02-11 15:00:00,69.87,69.9,69.86,69.9,44847.0,59.0559,59.0813,59.0475,59.0813,44847.0
2019-02-11 15:05:00,69.88,69.95,69.87,69.9,93737.0,59.0644,59.1236,59.0559,59.0813,93737.0
2019-02-11 15:10:00,69.9,70.01,69.9,69.95,49767.0,59.0813,59.1743,59.0813,59.1236,49767.0
2019-02-11 15:15:00,69.95,70.12,69.93,70.06,53668.0,59.1236,59.2673,59.1067,59.2165,53668.0
2019-02-11 15:20:00,70.06,70.14,70.06,70.1,44178.0,59.2165,59.2842,59.2165,59.2503,44178.0
2019-02-11 15:25:00,70.09,70.21,70.09,70.19,59033.0,59.2419,59.3433,59.2419,59.3264,59033.0
2019-02-11 15:30:00,70.19,70.21,70.12,70.15,64654.0,59.3264,59.3433,59.2673,59.2926,64654.0
2019-02-11 15:35:00,70.15,70.19,70.11,70.17,50776.0,59.2926,59.3264,59.2588,59.3095,50776.0
2019-02-11 15:40:00,70.17,70.18,70.08,70.09,70434.0,59.3095,59.318,59.2334,59.2419,70434.0
2019-02-11 15:45:00,70.08,70.13,70.06,70.08,74349.0,59.2334,59.2757,59.2165,59.2334,74349.0
2019-02-11 15:50:00,70.08,70.11,70.05,70.11,116449.0,59.2334,59.2588,59.2081,59.2588,116449.0
2019-02-11 15:55:00,70.1,70.17,70.08,70.13,285035.0,59.2503,59.3095,59.2334,59.2757,285035.0
2019-02-12 09:30:00,70.7,71.1,70.64,70.95,182403.0,59.7575,60.0956,59.7068,59.9688,182403.0
2019-02-12 09:35:00,70.91,71.16,70.87,71.13,110489.0,59.935,60.1463,59.9012,60.1209,110489.0
2019-02-12 09:40:00,71.14,71.18,71.0,71.04,89106.0,60.1294,60.1632,60.0111,60.0449,89106.0
2019-02-12 09:45:00,71.07,71.12,70.92,70.98,89415.0,60.0702,60.1125,59.9434,59.9941,89415.0
2019-02-12 09:50:00,70.98,71.02,70.86,70.88,45345.0,59.9941,60.028,59.8927,59.9096,45345.0
2019-02-12 09:55:00,70.88,71.07,70.77,70.92,143784.0,59.9096,60.0702,59.8166,59.9434,143784.0
2019-02-12 10:00:00,70.91,70.98,70.8,70.85,75916.0,59.935,59.9941,59.842,59.8843,75916.0
2019-02-12 10:05:00,70.86,71.09,70.86,70.89,55384.0,59.8927,60.0871,59.8927,59.9181,55384.0
2019-02-12 10:10:00,70.88,70.94,70.85,70.87,31631.0,59.9096,59.9603,59.8843,59.9012,31631.0
2019-02-12 10:15:00,70.86,70.88,70.71,70.73,44517.0,59.8927,59.9096,59.7659,59.7828,44517.0
2019-02-12 10:20:00,70.75,70.77,70.6,70.67,30969.0,59.7997,59.8166,59.673,59.7321,30969.0
2019-02-12 10:25:00,70.69,70.8,70.67,70.69,34779.0,59.749,59.842,59.7321,59.749,34779.0
2019-02-12 10:30:00,70.72,70.78,70.7,70.78,32452.0,59.7744,59.8251,59.7575,59.8251,32452.0
2019-02-12 10:35:00,70.78,70.82,70.7,70.81,39488.0,59.8251,59.8589,59.7575,59.8505,39488.0
2019-02-12 10:40:00,70.81,70.81,70.68,70.75,34279.0,59.8505,59.8505,59.7406,59.7997,34279.0
2019-02-12 10:45:00,70.74,70.87,70.72,70.83,35982.0,59.7913,59.9012,59.7744,59.8674,35982.0
2019-02-12 10:50:00,70.84,70.91,70.83,70.89,27407.0,59.8758,59.935,59.8674,59.9181,27407.0
2019-02-12 10:55:00,70.89,70.97,70.88,70.94,33181.0,59.9181,59.9857,59.9096,59.9603,33181.0
2019-02-12 11:00:00,70.95,71.04,70.92,70.94,32641.0,59.9688,60.0449,59.9434,59.9603,32641.0
2019-02-12 11:05:00,70.95,70.96,70.88,70.92,24756.0,59.9688,59.9772,59.9096,59.9434,24756.0
2019-02-12 11:10:00,70.9,70.94,70.85,70.93,25585.0,59.9265,59.9603,59.8843,59.9519,25585.0
2019-02-12 11:15:00,70.92,70.92,70.8,70.81,32843.0,59.9434,59.9434,59.842,59.8505,32843.0
2019-02-12 11:20:00,70.81,70.81,70.69,70.69,24838.0,59.8505,59.8505,59.749,59.749,24838.0
2019-02-12 11:25:00,70.7,70.71,70.61,70.62,23462.0,59.7575,59.7659,59.6814,59.6899,23462.0
2019-02-12 11:30:00,70.62,70.65,70.56,70.65,38903.0,59.6899,59.7152,59.6392,59.7152,38903.0
2019-02-12 11:35:00,70.67,70.7,70.62,70.69,38130.0,59.7321,59.7575,59.6899,59.749,38130.0
2019-02-12 11:40:00,70.68,70.74,70.64,70.64,22899.0,59.7406,59.7913,59.7068,59.7068,22899.0
2019-02-12 11:45:00,70.65,70.68,70.62,70.65,20612.0,59.7152,59.7406,59.6899,59.7152,20612.0
2019-02-12 11:50:00,70.64,70.68,70.55,70.65,33241.0,59.7068,59.7406,59.6307,59.7152,33241.0
2019-02-12 11:55:00,70.65,70.74,70.56,70.71,30718.0,59.7152,59.7913,59.6392,59.7659,30718.0
2019-02-12 12:00:00,70.72,70.74,70.64,70.66,34226.0,59.7744,59.7913,59.7068,59.7237,34226.0
2019-02-12 12:05:00,70.66,70.66,70.54,70.55,27515.0,59.7237,59.7237,59.6222,59.6307,27515.0
2019-02-12 12:10:00,70.54,70.56,70.49,70.49,33497.0,59.6222,59.6392,59.58,59.58,33497.0
2019-02-12 12:15:00,70.48,70.49,70.34,70.36,52589.0,59.5715,59.58,59.4532,59.4701,52589.0
2019-02-12 12:20:00,70.36,70.57,70.35,70.57,32915.0,59.4701,59.6476,59.4617,59.6476,32915.0
2019-02-12 12:25:00,70.57,70.57,70.48,70.51,22940.0,59.6476,59.6476,59.5715,59.5969,22940.0
2019-02-12 12:30:00,70.52,70.53,70.46,70.49,27923.0,59.6053,59.6138,59.5546,59.58,27923.0
2019-02-12 12:35:00,70.49,70.53,70.47,70.52,21019.0,59.58,59.6138,59.5631,59.6053,21019.0
2019-02-12 12:40:00,70.53,70.59,70.5,70.55,24026.0,59.6138,59.6645,59.5884,59.6307,24026.0
2019-02-12 12:45:00,70.54,70.55,70.46,70.49,18828.0,59.6222,59.6307,59.5546,59.58,18828.0
2019-02-12 12:50:00,70.49,70.57,70.48,70.57,22594.0,59.58,59.6476,59.5715,59.6476,22594.0
2019-02-12 12:55:00,70.58,70.62,70.56,70.57,21535.0,59.6561,59.6899,59.6392,59.6476,21535.0
2019-02-12 13:00:00,70.56,70.65,70.56,70.64,25811.0,59.6392,59.7152,59.6392,59.7068,25811.0
2019-02-12 13:05:00,70.65,70.65,70.57,70.63,18431.0,59.7152,59.7152,59.6476,59.6983,18431.0
2019-02-12 13:10:00,70.65,70.67,70.59,70.59,21355.0,59.7152,59.7321,59.6645,59.6645,21355.0
2019-02-12 13:15:00,70.59,70.66,70.58,70.65,18887.0,59.6645,59.7237,59.6561,59.7152,18887.0
2019-02-12 13:20:00,70.65,70.68,70.61,70.66,17289.0,59.7152,59.7406,59.6814,59.7237,17289.0
2019-02-12 13:25:00,70.67,70.68,70.61,70.62,30350.0,59.7321,59.7406,59.6814,59.6899,30350.0
2019-02-12 13:30:00,70.62,70.69,70.61,70.65,48049.0,59.6899,59.749,59.6814,59.7152,48049.0
2019-02-12 13:35:00,70.66,70.69,70.64,70.64,28099.0,59.7237,59.749,59.7068,59.7068,28099.0
2019-02-12 13:40:00,70.64,70.64,70.59,70.6,20007.0,59.7068,59.7068,59.6645,59.673,20007.0
2019-02-12 13:45:00,70.6,70.62,70.56,70.62,21842.0,59.673,59.6899,59.6392,59.6899,21842.0
2019-02-12 13:50:00,70.62,70.68,70.6,70.66,23762.0,59.6899,59.7406,59.673,59.7237,23762.0
2019-02-12 13:55:00,70.67,70.73,70.65,70.68,24198.0,59.7321,59.7828,59.7152,59.7406,24198.0
2019-02-12 14:00:00,70.68,70.68,70.61,70.63,21327.0,59.7406,59.7406,59.6814,59.6983,21327.0
2019-02-12 14:05:00,70.63,70.63,70.53,70.55,23471.0,59.6983,59.6983,59.6138,59.6307,23471.0
2019-02-12 14:10:00,70.55,70.57,70.53,70.56,15568.0,59.6307,59.6476,59.6138,59.6392,15568.0
2019-02-12 14:15:00,70.56,70.59,70.53,70.58,24968.0,59.6392,59.6645,59.6138,59.6561,24968.0
2019-02-12 14:20:00,70.56,70.62,70.51,70.54,65440.0,59.6392,59.6899,59.5969,59.6222,65440.0
2019-02-12 14:25:00,70.54,70.56,70.49,70.49,32767.0,59.6222,59.6392,59.58,59.58,32767.0
2019-02-12 14:30:00,70.49,70.51,70.41,70.49,35471.0,59.58,59.5969,59.5124,59.58,35471.0
2019-02-12 14:35:00,70.49,70.51,70.46,70.49,43235.0,59.58,59.5969,59.5546,59.58,43235.0
2019-02-12 14:40:00,70.49,70.51,70.45,70.49,27830.0,59.58,59.5969,59.5462,59.58,27830.0
2019-02-12 14:45:00,70.48,70.51,70.45,70.47,31033.0,59.5715,59.5969,59.5462,59.5631,31033.0
2019-02-12 14:50:00,70.47,70.5,70.44,70.47,22767.0,59.5631,59.5884,59.5377,59.5631,22767.0
2019-02-12 14:55:00,70.48,70.48,70.39,70.4,31546.0,59.5715,59.5715,59.4955,59.5039,31546.0
2019-02-12 15:00:00,70.4,70.42,70.38,70.38,29211.0,59.5039,59.5208,59.487,59.487,29211.0
2019-02-12 15:05:00,70.39,70.43,70.38,70.39,27869.0,59.4955,59.5293,59.487,59.4955,27869.0
2019-02-12 15:10:00,70.38,70.39,70.31,70.35,36377.0,59.487,59.4955,59.4278,59.4617,36377.0
2019-02-12 15:15:00,70.36,70.45,70.35,70.39,34965.0,59.4701,59.5462,59.4617,59.4955,34965.0
2019-02-12 15:20:00,70.38,70.41,70.35,70.39,32313.0,59.487,59.5124,59.4617,59.4955,32313.0
2019-02-12 15:25:00,70.4,70.43,70.37,70.4,33249.0,59.5039,59.5293,59.4786,59.5039,33249.0
2019-02-12 15:30:00,70.4,70.43,70.32,70.33,46410.0,59.5039,59.5293,59.4363,59.4448,46410.0
2019-02-12 15:35:00,70.33,70.38,70.3,70.32,53547.0,59.4448,59.487,59.4194,59.4363,53547.0
2019-02-12 15:40:00,70.31,70.34,70.29,70.31,83907.0,59.4278,59.4532,59.4109,59.4278,83907.0
2019-02-12 15:45:00,70.31,70.31,70.26,70.3,56054.0,59.4278,59.4278,59.3856,59.4194,56054.0
2019-02-12 15:50:00,70.3,70.36,70.26,70.36,148548.0,59.4194,59.4701,59.3856,59.4701,148548.0
2019-02-12 15:55:00,70.38,70.45,70.36,70.38,175875.0,59.487,59.5462,59.4701,59.487,175875.0
2019-02-13 09:30:00,70.62,70.64,70.3,70.32,123504.0,59.6899,59.7068,59.4194,59.4363,123504.0
2019-02-13 09:35:00,70.28,70.71,70.27,70.44,106036.0,59.4025,59.7659,59.394,59.5377,106036.0
2019-02-13 09:40:00,70.45,70.51,70.34,70.34,51174.0,59.5462,59.5969,59.4532,59.4532,51174.0
2019-02-13 09:45:00,70.36,70.38,70.26,70.34,108366.0,59.4701,59.487,59.3856,59.4532,108366.0
2019-02-13 09:50:00,70.34,70.37,69.97,70.07,95304.0,59.4532,59.4786,59.1405,59.225,95304.0
2019-02-13 09:55:00,70.05,70.14,70.01,70.11,47617.0,59.2081,59.2842,59.1743,59.2588,47617.0
2019-02-13 10:00:00,70.1,70.19,70.06,70.17,102842.0,59.2503,59.3264,59.2165,59.3095,102842.0
2019-02-13 10:05:00,70.17,70.18,70.06,70.11,48265.0,59.3095,59.318,59.2165,59.2588,48265.0
2019-02-13 10:10:00,70.11,70.36,70.11,70.24,166487.0,59.2588,59.4701,59.2588,59.3687,166487.0
2019-02-13 10:15:00,70.24,70.32,70.18,70.3,45364.0,59.3687,59.4363,59.318,59.4194,45364.0
2019-02-13 10:20:00,70.3,70.49,70.26,70.39,44561.0,59.4194,59.58,59.3856,59.4955,44561.0
2019-02-13 10:25:00,70.38,70.61,70.35,70.59,35226.0,59.487,59.6814,59.4617,59.6645,35226.0
2019-02-13 10:30:00,70.61,70.64,70.52,70.61,57272.0,59.6814,59.7068,59.6053,59.6814,57272.0
2019-02-13 10:35:00,70.6,70.71,70.56,70.61,60212.0,59.673,59.7659,59.6392,59.6814,60212.0
2019-02-13 10:40:00,70.62,70.72,70.61,70.71,32799.0,59.6899,59.7744,59.6814,59.7659,32799.0
2019-02-13 10:45:00,70.72,70.78,70.71,70.72,28515.0,59.7744,59.8251,59.7659,59.7744,28515.0
2019-02-13 10:50:00,70.72,70.74,70.59,70.64,49586.0,59.7744,59.7913,59.6645,59.7068,49586.0
2019-02-13 10:55:00,70.65,70.71,70.6,70.66,31859.0,59.7152,59.7659,59.673,59.7237,31859.0
2019-02-13 11:00:00,70.66,70.8,70.66,70.79,34129.0,59.7237,59.842,59.7237,59.8336,34129.0
2019-02-13 11:05:00,70.79,70.81,70.68,70.68,44214.0,59.8336,59.8505,59.7406,59.7406,44214.0
2019-02-13 11:10:00,70.68,70.77,70.67,70.76,35553.0,59.7406,59.8166,59.7321,59.8082,35553.0
2019-02-13 11:15:00,70.77,70.77,70.67,70.68,34033.0,59.8166,59.8166,59.7321,59.7406,34033.0
2019-02-13 11:20:00,70.68,70.69,70.53,70.54,45837.0,59.7406,59.749,59.6138,59.6222,45837.0
2019-02-13 11:25:00,70.54,70.6,70.54,70.59,38826.0,59.6222,59.673,59.6222,59.6645,38826.0
2019-02-13 11:30:00,70.59,70.59,70.47,70.47,27221.0,59.6645,59.6645,59.5631,59.5631,27221.0
2019-02-13 11:35:00,70.47,70.5,70.43,70.43,33978.0,59.5631,59.5884,59.5293,59.5293,33978.0
2019-02-13 11:40:00,70.43,70.43,70.34,70.37,23318.0,59.5293,59.5293,59.4532,59.4786,23318.0
2019-02-13 11:45:00,70.36,70.56,70.36,70.55,28417.0,59.4701,59.6392,59.4701,59.6307,28417.0
2019-02-13 11:50:00,70.55,70.58,70.5,70.51,28835.0,59.6307,59.6561,59.5884,59.5969,28835.0
2019-02-13 11:55:00,70.49,70.56,70.48,70.54,19447.0,59.58,59.6392,59.5715,59.6222,19447.0
2019-02-13 12:00:00,70.54,70.55,70.51,70.54,17829.0,59.6222,59.6307,59.5969,59.6222,17829.0
2019-02-13 12:05:00,70.53,70.59,70.53,70.58,20919.0,59.6138,59.6645,59.6138,59.6561,20919.0
2019-02-13 12:10:00,70.59,70.64,70.57,70.63,83385.0,59.6645,59.7068,59.6476,59.6983,83385.0
2019-02-13 12:15:00,70.62,70.63,70.6,70.61,41199.0,59.6899,59.6983,59.673,59.6814,41199.0
2019-02-13 12:20:00,70.61,70.64,70.55,70.56,16212.0,59.6814,59.7068,59.6307,59.6392,16212.0
2019-02-13 12:25:00,70.55,70.62,70.55,70.62,20355.0,59.6307,59.6899,59.6307,59.6899,20355.0
2019-02-13 12:30:00,70.61,70.68,70.59,70.66,15478.0,59.6814,59.7406,59.6645,59.7237,15478.0
2019-02-13 12:35:00,70.66,70.68,70.65,70.67,28491.0,59.7237,59.7406,59.7152,59.7321,28491.0
2019-02-13 12:40:00,70.68,70.76,70.67,70.74,24107.0,59.7406,59.8082,59.7321,59.7913,24107.0
2019-02-13 12:45:00,70.74,70.75,70.69,70.7,18006.0,59.7913,59.7997,59.749,59.7575,18006.0
2019-02-13 12:50:00,70.7,70.7,70.64,70.65,30839.0,59.7575,59.7575,59.7068,59.7152,30839.0
2019-02-13 12:55:00,70.64,70.65,70.6,70.65,16021.0,59.7068,59.7152,59.673,59.7152,16021.0
2019-02-13 13:00:00,70.65,70.7,70.63,70.69,65945.0,59.7152,59.7575,59.6983,59.749,65945.0
2019-02-13 13:05:00,70.69,70.96,70.69,70.95,241517.0,59.749,59.9772,59.749,59.9688,241517.0
2019-02-13 13:10:00,70.96,71.14,70.95,71.09,79290.0,59.9772,60.1294,59.9688,60.0871,79290.0
2019-02-13 13:15:00,71.08,71.26,71.06,71.24,60656.0,60.0787,60.2308,60.0618,60.2139,60656.0
2019-02-13 13:20:00,71.24,71.42,71.2,71.3,162042.0,60.2139,60.366,60.1801,60.2646,162042.0
2019-02-13 13:25:00,71.29,71.61,71.29,71.55,106342.0,60.2562,60.5266,60.2562,60.4759,106342.0
2019-02-13 13:30:00,71.56,71.64,71.41,71.42,86578.0,60.4844,60.552,60.3576,60.366,86578.0
2019-02-13 13:35:00,71.46,71.6,71.42,71.59,55281.0,60.3999,60.5182,60.366,60.5097,55281.0
2019-02-13 13:40:00,71.59,71.62,71.5,71.58,37819.0,60.5097,60.5351,60.4337,60.5013,37819.0
2019-02-13 13:45:00,71.58,71.62,71.47,71.53,54230.0,60.5013,60.5351,60.4083,60.459,54230.0
2019-02-13 13:50:00,71.53,71.6,71.52,71.58,33716.0,60.459,60.5182,60.4506,60.5013,33716.0
2019-02-13 13:55:00,71.58,71.7,71.5,71.54,141349.0,60.5013,60.6027,60.4337,60.4675,141349.0
2019-02-13 14:00:00,71.53,71.67,71.53,71.67,45346.0,60.459,60.5774,60.459,60.5774,45346.0
2019-02-13 14:05:00,71.67,71.84,71.66,71.8,113487.0,60.5774,60.721,60.5689,60.6872,113487.0
2019-02-13 14:10:00,71.82,71.83,71.79,71.81,70190.0,60.7041,60.7126,60.6788,60.6957,70190.0
2019-02-13 14:15:00,71.81,71.87,71.79,71.86,56219.0,60.6957,60.7464,60.6788,60.7379,56219.0
2019-02-13 14:20:00,71.86,71.88,71.81,71.87,44590.0,60.7379,60.7549,60.6957,60.7464,44590.0
2019-02-13 14:25:00,71.88,71.88,71.79,71.83,36611.0,60.7549,60.7549,60.6788,60.7126,36611.0
2019-02-13 14:30:00,71.82,71.83,71.79,71.8,37988.0,60.7041,60.7126,60.6788,60.6872,37988.0
2019-02-13 14:35:00,71.8,71.82,71.79,71.8,37642.0,60.6872,60.7041,60.6788,60.6872,37642.0
2019-02-13 14:40:00,71.8,71.94,71.79,71.93,42676.0,60.6872,60.8056,60.6788,60.7971,42676.0
2019-02-13 14:45:00,71.94,72.09,71.91,72.05,84803.0,60.8056,60.9323,60.7802,60.8985,84803.0
2019-02-13 14:50:00,72.05,72.15,72.02,72.14,68969.0,60.8985,60.9831,60.8732,60.9746,68969.0
2019-02-13 14:55:00,72.16,72.26,72.13,72.23,95597.0,60.9915,61.076,60.9662,61.0507,95597.0
2019-02-13 15:00:00,72.22,72.3,72.14,72.27,117535.0,61.0422,61.1098,60.9746,61.0845,117535.0
2019-02-13 15:05:00,72.26,72.27,72.12,72.21,128025.0,61.076,61.0845,60.9577,61.0338,128025.0
2019-02-13 15:10:00,72.21,72.29,72.18,72.29,55023.0,61.0338,61.1014,61.0084,61.1014,55023.0
2019-02-13 15:15:00,72.29,72.46,72.28,72.46,92255.0,61.1014,61.2451,61.0929,61.2451,92255.0
2019-02-13 15:20:00,72.46,72.52,72.38,72.41,205134.0,61.2451,61.2958,61.1775,61.2028,205134.0
2019-02-13 15:25:00,72.41,72.64,72.39,72.61,178498.0,61.2028,61.3972,61.1859,61.3719,178498.0
2019-02-13 15:30:00,72.61,72.63,72.5,72.59,119567.0,61.3719,61.3888,61.2789,61.355,119567.0
2019-02-13 15:35:00,72.6,72.66,72.59,72.66,130987.0,61.3634,61.4141,61.355,61.4141,130987.0
2019-02-13 15:40:00,72.66,72.77,72.56,72.71,264310.0,61.4141,61.5071,61.3296,61.4564,264310.0
2019-02-13 15:45:00,72.72,72.74,72.52,72.63,227615.0,61.4648,61.4817,61.2958,61.3888,227615.0
2019-02-13 15:50:00,72.64,72.64,72.48,72.5,230942.0,61.3972,61.3972,61.262,61.2789,230942.0
2019-02-13 15:55:00,72.5,72.6,72.5,72.56,309050.0,61.2789,61.3634,61.2789,61.3296,309050.0
2019-02-14 09:30:00,71.73,71.81,71.16,71.59,177136.0,60.6281,60.6957,60.1463,60.5097,177136.0
2019-02-14 09:35:00,71.59,71.77,71.31,71.71,181194.0,60.5097,60.6619,60.2731,60.6112,181194.0
2019-02-14 09:40:00,71.7,71.7,71.11,71.26,84732.0,60.6027,60.6027,60.104,60.2308,84732.0
2019-02-14 09:45:00,71.25,71.48,71.25,71.4,57176.0,60.2224,60.4168,60.2224,60.3491,57176.0
2019-02-14 09:50:00,71.39,71.65,71.3,71.64,104260.0,60.3407,60.5604,60.2646,60.552,104260.0
2019-02-14 09:55:00,71.62,71.98,71.6,71.84,65094.0,60.5351,60.8394,60.5182,60.721,65094.0
2019-02-14 10:00:00,71.87,71.93,71.74,71.83,41048.0,60.7464,60.7971,60.6365,60.7126,41048.0
2019-02-14 10:05:00,71.82,72.08,71.82,72.05,52366.0,60.7041,60.9239,60.7041,60.8985,52366.0
2019-02-14 10:10:00,72.05,72.27,72.01,72.14,72039.0,60.8985,61.0845,60.8647,60.9746,72039.0
2019-02-14 10:15:00,72.15,72.53,72.15,72.5,49943.0,60.9831,61.3042,60.9831,61.2789,49943.0
2019-02-14 10:20:00,72.49,72.62,72.4,72.41,83411.0,61.2704,61.3803,61.1944,61.2028,83411.0
2019-02-14 10:25:00,72.39,72.49,72.29,72.41,55469.0,61.1859,61.2704,61.1014,61.2028,55469.0
2019-02-14 10:30:00,72.41,72.52,72.37,72.49,29200.0,61.2028,61.2958,61.169,61.2704,29200.0
2019-02-14 10:35:00,72.49,72.49,72.16,72.29,39965.0,61.2704,61.2704,60.9915,61.1014,39965.0
2019-02-14 10:40:00,72.29,72.52,72.28,72.36,52566.0,61.1014,61.2958,61.0929,61.1606,52566.0
2019-02-14 10:45:00,72.37,72.55,72.37,72.48,28878.0,61.169,61.3212,61.169,61.262,28878.0
2019-02-14 10:50:00,72.5,72.62,72.45,72.58,58836.0,61.2789,61.3803,61.2366,61.3465,58836.0
2019-02-14 10:55:00,72.56,72.6,72.43,72.55,31370.0,61.3296,61.3634,61.2197,61.3212,31370.0
2019-02-14 11:00:00,72.56,72.65,72.5,72.54,62208.0,61.3296,61.4057,61.2789,61.3127,62208.0
2019-02-14 11:05:00,72.54,72.67,72.54,72.61,21604.0,61.3127,61.4226,61.3127,61.3719,21604.0
2019-02-14 11:10:00,72.63,72.7,72.46,72.51,39416.0,61.3888,61.4479,61.2451,61.2873,39416.0
2019-02-14 11:15:00,72.53,72.59,72.49,72.56,13569.0,61.3042,61.355,61.2704,61.3296,13569.0
2019-02-14 11:20:00,72.59,72.61,72.49,72.58,25338.0,61.355,61.3719,61.2704,61.3465,25338.0
2019-02-14 11:25:00,72.59,72.65,72.52,72.56,26084.0,61.355,61.4057,61.2958,61.3296,26084.0
2019-02-14 11:30:00,72.57,72.58,72.38,72.45,41290.0,61.3381,61.3465,61.1775,61.2366,41290.0
2019-02-14 11:35:00,72.44,72.5,72.38,72.5,17278.0,61.2282,61.2789,61.1775,61.2789,17278.0
2019-02-14 11:40:00,72.49,72.62,72.48,72.6,23869.0,61.2704,61.3803,61.262,61.3634,23869.0
2019-02-14 11:45:00,72.6,72.65,72.57,72.62,17964.0,61.3634,61.4057,61.3381,61.3803,17964.0
2019-02-14 11:50:00,72.62,72.65,72.6,72.63,16455.0,61.3803,61.4057,61.3634,61.3888,16455.0
2019-02-14 11:55:00,72.62,72.66,72.59,72.63,18892.0,61.3803,61.4141,61.355,61.3888,18892.0
2019-02-14 12:00:00,72.64,72.77,72.62,72.74,26076.0,61.3972,61.5071,61.3803,61.4817,26076.0
2019-02-14 12:05:00,72.75,72.81,72.7,72.78,64716.0,61.4902,61.5409,61.4479,61.5156,64716.0
2019-02-14 12:10:00,72.77,72.79,72.71,72.79,35390.0,61.5071,61.524,61.4564,61.524,35390.0
2019-02-14 12:15:00,72.8,72.9,72.73,72.87,42294.0,61.5325,61.617,61.4733,61.5916,42294.0
2019-02-14 12:20:00,72.89,72.93,72.87,72.9,35059.0,61.6085,61.6423,61.5916,61.617,35059.0
2019-02-14 12:25:00,72.9,72.91,72.77,72.78,32140.0,61.617,61.6254,61.5071,61.5156,32140.0
2019-02-14 12:30:00,72.78,72.79,72.71,72.71,29268.0,61.5156,61.524,61.4564,61.4564,29268.0
2019-02-14 12:35:00,72.72,72.81,72.68,72.75,116430.0,61.4648,61.5409,61.431,61.4902,116430.0
2019-02-14 12:40:00,72.76,72.83,72.73,72.81,23088.0,61.4986,61.5578,61.4733,61.5409,23088.0
2019-02-14 12:45:00,72.81,72.85,72.78,72.78,24858.0,61.5409,61.5747,61.5156,61.5156,24858.0
2019-02-14 12:50:00,72.78,72.79,72.73,72.73,16202.0,61.5156,61.524,61.4733,61.4733,16202.0
2019-02-14 12:55:00,72.73,72.74,72.69,72.7,18975.0,61.4733,61.4817,61.4395,61.4479,18975.0
2019-02-14 13:00:00,72.71,72.77,72.7,72.73,31794.0,61.4564,61.5071,61.4479,61.4733,31794.0
2019-02-14 13:05:00,72.73,72.81,72.72,72.81,23371.0,61.4733,61.5409,61.4648,61.5409,23371.0
2019-02-14 13:10:00,72.8,72.97,72.8,72.97,177814.0,61.5325,61.6761,61.5325,61.6761,177814.0
2019-02-14 13:15:00,72.97,72.99,72.9,72.91,35768.0,61.6761,61.6931,61.617,61.6254,35768.0
2019-02-14 13:20:00,72.91,72.92,72.84,72.91,37527.0,61.6254,61.6339,61.5663,61.6254,37527.0
2019-02-14 13:25:00,72.91,72.96,72.89,72.94,21783.0,61.6254,61.6677,61.6085,61.6508,21783.0
2019-02-14 13:30:00,72.94,72.98,72.89,72.89,22067.0,61.6508,61.6846,61.6085,61.6085,22067.0
2019-02-14 13:35:00,72.89,72.94,72.88,72.91,19526.0,61.6085,61.6508,61.6001,61.6254,19526.0
2019-02-14 13:40:00,72.91,72.99,72.89,72.95,28126.0,61.6254,61.6931,61.6085,61.6592,28126.0
2019-02-14 13:45:00,72.95,72.95,72.87,72.89,17178.0,61.6592,61.6592,61.5916,61.6085,17178.0
2019-02-14 13:50:00,72.89,72.9,72.86,72.88,28403.0,61.6085,61.617,61.5832,61.6001,28403.0
2019-02-14 13:55:00,72.88,72.93,72.88,72.91,22333.0,61.6001,61.6423,61.6001,61.6254,22333.0
2019-02-14 14:00:00,72.91,72.92,72.84,72.85,28536.0,61.6254,61.6339,61.5663,61.5747,28536.0
2019-02-14 14:05:00,72.86,72.87,72.83,72.86,25926.0,61.5832,61.5916,61.5578,61.5832,25926.0
2019-02-14 14:10:00,72.87,72.88,72.83,72.85,20175.0,61.5916,61.6001,61.5578,61.5747,20175.0
2019-02-14 14:15:00,72.86,72.89,72.85,72.87,13713.0,61.5832,61.6085,61.5747,61.5916,13713.0
2019-02-14 14:20:00,72.87,72.9,72.85,72.9,24430.0,61.5916,61.617,61.5747,61.617,24430.0
2019-02-14 14:25:00,72.89,72.91,72.83,72.85,25473.0,61.6085,61.6254,61.5578,61.5747,25473.0
2019-02-14 14:30:00,72.85,72.86,72.78,72.79,37337.0,61.5747,61.5832,61.5156,61.524,37337.0
2019-02-14 14:35:00,72.8,72.8,72.73,72.76,16385.0,61.5325,61.5325,61.4733,61.4986,16385.0
2019-02-14 14:40:00,72.75,72.79,72.73,72.77,24140.0,61.4902,61.524,61.4733,61.5071,24140.0
2019-02-14 14:45:00,72.77,72.85,72.71,72.75,39984.0,61.5071,61.5747,61.4564,61.4902,39984.0
2019-02-14 14:50:00,72.74,72.75,72.66,72.7,26853.0,61.4817,61.4902,61.4141,61.4479,26853.0
2019-02-14 14:55:00,72.71,72.72,72.59,72.59,27588.0,61.4564,61.4648,61.355,61.355,27588.0
2019-02-14 15:00:00,72.59,72.67,72.58,72.61,19327.0,61.355,61.4226,61.3465,61.3719,19327.0
2019-02-14 15:05:00,72.61,72.82,72.61,72.62,30812.0,61.3719,61.5494,61.3719,61.3803,30812.0
2019-02-14 15:10:00,72.61,72.62,72.49,72.52,43860.0,61.3719,61.3803,61.2704,61.2958,43860.0
2019-02-14 15:15:00,72.5,72.58,72.5,72.55,18799.0,61.2789,61.3465,61.2789,61.3212,18799.0
2019-02-14 15:20:00,72.54,72.6,72.51,72.58,22163.0,61.3127,61.3634,61.2873,61.3465,22163.0
2019-02-14 15:25:00,72.58,72.59,72.52,72.53,25117.0,61.3465,61.355,61.2958,61.3042,25117.0
2019-02-14 15:30:00,72.54,72.66,72.54,72.63,27063.0,61.3127,61.4141,61.3127,61.3888,27063.0
2019-02-14 15:35:00,72.63,72.7,72.62,72.66,28513.0,61.3888,61.4479,61.3803,61.4141,28513.0
2019-02-14 15:40:00,72.67,72.67,72.53,72.55,36851.0,61.4226,61.4226,61.3042,61.3212,36851.0
2019-02-14 15:45:00,72.54,72.55,72.4,72.4,69967.0,61.3127,61.3212,61.1944,61.1944,69967.0
2019-02-14 15:50:00,72.4,72.42,72.32,72.35,91398.0,61.1944,61.2113,61.1268,61.1521,91398.0
2019-02-14 15:55:00,72.34,72.34,72.18,72.19,172620.0,61.1437,61.1437,61.0084,61.0169,172620.0
2019-02-15 09:30:00,72.56,72.64,72.22,72.51,185302.0,61.3296,61.3972,61.0422,61.2873,185302.0
2019-02-15 09:35:00,72.53,72.82,72.46,72.51,28127.0,61.3042,61.5494,61.2451,61.2873,28127.0
2019-02-15 09:40:00,72.54,72.77,72.48,72.63,38666.0,61.3127,61.5071,61.262,61.3888,38666.0
2019-02-15 09:45:00,72.62,72.74,72.58,72.72,23229.0,61.3803,61.4817,61.3465,61.4648,23229.0
2019-02-15 09:50:00,72.7,72.82,72.58,72.81,66904.0,61.4479,61.5494,61.3465,61.5409,66904.0
2019-02-15 09:55:00,72.8,72.93,72.79,72.83,44053.0,61.5325,61.6423,61.524,61.5578,44053.0
2019-02-15 10:00:00,72.85,72.88,72.71,72.77,47546.0,61.5747,61.6001,61.4564,61.5071,47546.0
2019-02-15 10:05:00,72.76,72.79,72.66,72.78,32600.0,61.4986,61.524,61.4141,61.5156,32600.0
2019-02-15 10:10:00,72.79,72.88,72.73,72.84,18242.0,61.524,61.6001,61.4733,61.5663,18242.0
2019-02-15 10:15:00,72.84,72.97,72.84,72.93,31734.0,61.5663,61.6761,61.5663,61.6423,31734.0
2019-02-15 10:20:00,72.93,72.97,72.89,72.97,17312.0,61.6423,61.6761,61.6085,61.6761,17312.0
2019-02-15 10:25:00,72.95,72.96,72.84,72.85,20126.0,61.6592,61.6677,61.5663,61.5747,20126.0
2019-02-15 10:30:00,72.87,72.98,72.84,72.95,63127.0,61.5916,61.6846,61.5663,61.6592,63127.0
2019-02-15 10:35:00,72.93,72.96,72.89,72.92,19323.0,61.6423,61.6677,61.6085,61.6339,19323.0
2019-02-15 10:40:00,72.91,73.14,72.89,73.08,86922.0,61.6254,61.8198,61.6085,61.7691,86922.0
2019-02-15 10:45:00,73.08,73.23,73.08,73.23,102616.0,61.7691,61.8959,61.7691,61.8959,102616.0
2019-02-15 10:50:00,73.22,73.22,73.03,73.13,42820.0,61.8875,61.8875,61.7269,61.8114,42820.0
2019-02-15 10:55:00,73.14,73.19,73.04,73.06,18697.0,61.8198,61.8621,61.7353,61.7522,18697.0
2019-02-15 11:00:00,73.08,73.27,73.08,73.25,25239.0,61.7691,61.9297,61.7691,61.9128,25239.0
2019-02-15 11:05:00,73.26,73.26,73.02,73.06,37034.0,61.9213,61.9213,61.7184,61.7522,37034.0
2019-02-15 11:10:00,73.06,73.06,72.93,72.94,30475.0,61.7522,61.7522,61.6423,61.6508,30475.0
2019-02-15 11:15:00,72.95,72.98,72.86,72.89,26606.0,61.6592,61.6846,61.5832,61.6085,26606.0
2019-02-15 11:20:00,72.9,72.97,72.83,72.97,25287.0,61.617,61.6761,61.5578,61.6761,25287.0
2019-02-15 11:25:00,72.97,73.01,72.95,73.0,28663.0,61.6761,61.71,61.6592,61.7015,28663.0
2019-02-15 11:30:00,73.0,73.13,72.97,73.13,17685.0,61.7015,61.8114,61.6761,61.8114,17685.0
2019-02-15 11:35:00,73.12,73.13,73.06,73.09,15660.0,61.8029,61.8114,61.7522,61.7776,15660.0
2019-02-15 11:40:00,73.09,73.13,72.99,73.0,18496.0,61.7776,61.8114,61.6931,61.7015,18496.0
2019-02-15 11:45:00,72.99,73.01,72.94,72.99,20334.0,61.6931,61.71,61.6508,61.6931,20334.0
2019-02-15 11:50:00,72.99,73.1,72.99,73.07,33732.0,61.6931,61.786,61.6931,61.7607,33732.0
2019-02-15 11:55:00,73.07,73.14,73.07,73.12,28390.0,61.7607,61.8198,61.7607,61.8029,28390.0
2019-02-15 12:00:00,73.13,73.14,73.05,73.06,13085.0,61.8114,61.8198,61.7438,61.7522,13085.0
2019-02-15 12:05:00,73.05,73.11,73.03,73.1,13830.0,61.7438,61.7945,61.7269,61.786,13830.0
2019-02-15 12:10:00,73.1,73.14,73.09,73.14,7298.0,61.786,61.8198,61.7776,61.8198,7298.0
2019-02-15 12:15:00,73.13,73.23,73.13,73.2,15792.0,61.8114,61.8959,61.8114,61.8705,15792.0
2019-02-15 12:20:00,73.2,73.24,73.13,73.2,17215.0,61.8705,61.9044,61.8114,61.8705,17215.0
2019-02-15 12:25:00,73.21,73.28,73.2,73.24,17746.0,61.879,61.9382,61.8705,61.9044,17746.0
2019-02-15 12:30:00,73.23,73.28,73.22,73.24,18171.0,61.8959,61.9382,61.8875,61.9044,18171.0
2019-02-15 12:35:00,73.24,73.24,73.18,73.2,11040.0,61.9044,61.9044,61.8536,61.8705,11040.0
2019-02-15 12:40:00,73.21,73.24,73.18,73.23,7509.0,61.879,61.9044,61.8536,61.8959,7509.0
2019-02-15 12:45:00,73.23,73.25,73.19,73.23,9198.0,61.8959,61.9128,61.8621,61.8959,9198.0
2019-02-15 12:50:00,73.23,73.25,73.19,73.21,14746.0,61.8959,61.9128,61.8621,61.879,14746.0
2019-02-15 12:55:00,73.21,73.24,73.2,73.24,10820.0,61.879,61.9044,61.8705,61.9044,10820.0
2019-02-15 13:00:00,73.24,73.29,73.19,73.22,19663.0,61.9044,61.9466,61.8621,61.8875,19663.0
2019-02-15 13:05:00,73.21,73.22,73.08,73.1,12686.0,61.879,61.8875,61.7691,61.786,12686.0
2019-02-15 13:10:00,73.09,73.11,73.05,73.08,18475.0,61.7776,61.7945,61.7438,61.7691,18475.0
2019-02-15 13:15:00,73.1,73.17,73.09,73.15,10598.0,61.786,61.8452,61.7776,61.8283,10598.0
2019-02-15 13:20:00,73.16,73.17,73.11,73.14,12929.0,61.8367,61.8452,61.7945,61.8198,12929.0
2019-02-15 13:25:00,73.15,73.18,73.08,73.09,18204.0,61.8283,61.8536,61.7691,61.7776,18204.0
2019-02-15 13:30:00,73.09,73.15,73.08,73.1,15455.0,61.7776,61.8283,61.7691,61.786,15455.0
2019-02-15 13:35:00,73.11,73.14,73.1,73.13,11951.0,61.7945,61.8198,61.786,61.8114,11951.0
2019-02-15 13:40:00,73.13,73.15,73.11,73.15,12788.0,61.8114,61.8283,61.7945,61.8283,12788.0
2019-02-15 13:45:00,73.15,73.17,73.13,73.15,11773.0,61.8283,61.8452,61.8114,61.8283,11773.0
2019-02-15 13:50:00,73.14,73.21,73.14,73.21,12802.0,61.8198,61.879,61.8198,61.879,12802.0
2019-02-15 13:55:00,73.21,73.21,73.14,73.16,15214.0,61.879,61.879,61.8198,61.8367,15214.0
2019-02-15 14:00:00,73.16,73.23,73.16,73.23,19304.0,61.8367,61.8959,61.8367,61.8959,19304.0
2019-02-15 14:05:00,73.23,73.24,73.2,73.23,21700.0,61.8959,61.9044,61.8705,61.8959,21700.0
2019-02-15 14:10:00,73.24,73.26,73.19,73.2,24393.0,61.9044,61.9213,61.8621,61.8705,24393.0
2019-02-15 14:15:00,73.2,73.23,73.18,73.19,25665.0,61.8705,61.8959,61.8536,61.8621,25665.0
2019-02-15 14:20:00,73.19,73.24,73.19,73.23,19896.0,61.8621,61.9044,61.8621,61.8959,19896.0
2019-02-15 14:25:00,73.23,73.24,73.2,73.2,32468.0,61.8959,61.9044,61.8705,61.8705,32468.0
2019-02-15 14:30:00,73.21,73.25,73.19,73.25,23749.0,61.879,61.9128,61.8621,61.9128,23749.0
2019-02-15 14:35:00,73.25,73.38,73.23,73.35,36842.0,61.9128,62.0227,61.8959,61.9973,36842.0
2019-02-15 14:40:00,73.36,73.36,73.3,73.32,27661.0,62.0058,62.0058,61.9551,61.972,27661.0
2019-02-15 14:45:00,73.31,73.32,73.3,73.31,16680.0,61.9635,61.972,61.9551,61.9635,16680.0
2019-02-15 14:50:00,73.31,73.35,73.31,73.32,17734.0,61.9635,61.9973,61.9635,61.972,17734.0
2019-02-15 14:55:00,73.32,73.34,73.27,73.28,55932.0,61.972,61.9889,61.9297,61.9382,55932.0
2019-02-15 15:00:00,73.28,73.28,73.14,73.17,44779.0,61.9382,61.9382,61.8198,61.8452,44779.0
2019-02-15 15:05:00,73.17,73.18,73.04,73.05,52765.0,61.8452,61.8536,61.7353,61.7438,52765.0
2019-02-15 15:10:00,73.06,73.09,73.02,73.03,18552.0,61.7522,61.7776,61.7184,61.7269,18552.0
2019-02-15 15:15:00,73.03,73.03,72.92,72.94,25970.0,61.7269,61.7269,61.6339,61.6508,25970.0
2019-02-15 15:20:00,72.94,72.97,72.91,72.96,31524.0,61.6508,61.6761,61.6254,61.6677,31524.0
2019-02-15 15:25:00,72.97,73.01,72.94,72.97,50136.0,61.6761,61.71,61.6508,61.6761,50136.0
2019-02-15 15:30:00,72.97,73.01,72.96,73.0,35575.0,61.6761,61.71,61.6677,61.7015,35575.0
2019-02-15 15:35:00,73.0,73.05,72.98,72.99,58635.0,61.7015,61.7438,61.6846,61.6931,58635.0
2019-02-15 15:40:00,72.98,72.99,72.82,72.85,112733.0,61.6846,61.6931,61.5494,61.5747,112733.0
2019-02-15 15:45:00,72.85,72.91,72.84,72.89,112090.0,61.5747,61.6254,61.5663,61.6085,112090.0
2019-02-15 15:50:00,72.89,72.89,72.74,72.76,129182.0,61.6085,61.6085,61.4817,61.4986,129182.0
2019-02-15 15:55:00,72.76,72.87,72.73,72.84,311307.0,61.4986,61.5916,61.4733,61.5663,311307.0
2019-02-19 09:30:00,72.93,73.42,72.88,73.37,306214.0,62.1806,62.5983,62.1379,62.5557,306214.0
2019-02-19 09:35:00,73.43,73.47,72.73,72.82,87165.0,62.6069,62.641,62.01,62.0868,87165.0
2019-02-19 09:40:00,72.81,72.99,72.52,72.62,62566.0,62.0782,62.2317,61.831,61.9162,62566.0
2019-02-19 09:45:00,72.6,72.74,72.58,72.67,42770.0,61.8992,62.0186,61.8821,61.9589,42770.0
2019-02-19 09:50:00,72.68,72.73,72.53,72.56,87921.0,61.9674,62.01,61.8395,61.8651,87921.0
2019-02-19 09:55:00,72.55,72.57,72.34,72.34,155495.0,61.8566,61.8736,61.6775,61.6775,155495.0
2019-02-19 10:00:00,72.35,72.37,72.16,72.2,54529.0,61.686,61.7031,61.524,61.5581,54529.0
2019-02-19 10:05:00,72.2,72.24,72.02,72.23,64318.0,61.5581,61.5923,61.4047,61.5837,64318.0
2019-02-19 10:10:00,72.23,72.37,72.14,72.31,63526.0,61.5837,61.7031,61.507,61.6519,63526.0
2019-02-19 10:15:00,72.31,72.38,72.25,72.38,42327.0,61.6519,61.7116,61.6008,61.7116,42327.0
2019-02-19 10:20:00,72.39,72.47,72.36,72.46,33933.0,61.7201,61.7884,61.6946,61.7798,33933.0
2019-02-19 10:25:00,72.46,72.52,72.42,72.45,22185.0,61.7798,61.831,61.7457,61.7713,22185.0
2019-02-19 10:30:00,72.45,72.46,72.28,72.33,35073.0,61.7713,61.7798,61.6264,61.669,35073.0
2019-02-19 10:35:00,72.33,72.37,72.25,72.32,43049.0,61.669,61.7031,61.6008,61.6605,43049.0
2019-02-19 10:40:00,72.32,72.6,72.32,72.6,55905.0,61.6605,61.8992,61.6605,61.8992,55905.0
2019-02-19 10:45:00,72.6,72.75,72.57,72.73,40609.0,61.8992,62.0271,61.8736,62.01,40609.0
2019-02-19 10:50:00,72.73,72.98,72.71,72.96,44981.0,62.01,62.2232,61.993,62.2061,44981.0
2019-02-19 10:55:00,72.96,73.25,72.95,73.2,97560.0,62.2061,62.4534,62.1976,62.4108,97560.0
2019-02-19 11:00:00,73.2,73.37,73.2,73.29,55026.0,62.4108,62.5557,62.4108,62.4875,55026.0
2019-02-19 11:05:00,73.29,73.39,73.24,73.37,76158.0,62.4875,62.5728,62.4449,62.5557,76158.0
2019-02-19 11:10:00,73.37,73.43,73.19,73.22,102881.0,62.5557,62.6069,62.4022,62.4278,102881.0
2019-02-19 11:15:00,73.22,73.23,73.11,73.19,109820.0,62.4278,62.4363,62.334,62.4022,109820.0
2019-02-19 11:20:00,73.19,73.3,73.11,73.11,40649.0,62.4022,62.496,62.334,62.334,40649.0
2019-02-19 11:25:00,73.11,73.18,73.01,73.16,137636.0,62.334,62.3937,62.2488,62.3767,137636.0
2019-02-19 11:30:00,73.15,73.23,73.02,73.13,181811.0,62.3681,62.4363,62.2573,62.3511,181811.0
2019-02-19 11:35:00,73.14,73.31,73.14,73.24,36531.0,62.3596,62.5045,62.3596,62.4449,36531.0
2019-02-19 11:40:00,73.24,73.34,73.2,73.34,27511.0,62.4449,62.5301,62.4108,62.5301,27511.0
2019-02-19 11:45:00,73.35,73.49,73.33,73.45,109367.0,62.5386,62.658,62.5216,62.6239,109367.0
2019-02-19 11:50:00,73.44,73.48,73.39,73.47,66263.0,62.6154,62.6495,62.5728,62.641,66263.0
2019-02-19 11:55:00,73.46,73.61,73.43,73.6,107849.0,62.6324,62.7603,62.6069,62.7518,107849.0
2019-02-19 12:00:00,73.58,73.62,73.51,73.56,150188.0,62.7347,62.7689,62.6751,62.7177,150188.0
2019-02-19 12:05:00,73.56,73.6,73.43,73.47,45746.0,62.7177,62.7518,62.6069,62.641,45746.0
2019-02-19 12:10:00,73.48,73.54,73.41,73.49,72082.0,62.6495,62.7006,62.5898,62.658,72082.0
2019-02-19 12:15:00,73.51,73.52,73.35,73.36,40272.0,62.6751,62.6836,62.5386,62.5472,40272.0
2019-02-19 12:20:00,73.38,73.43,73.36,73.4,24569.0,62.5642,62.6069,62.5472,62.5813,24569.0
2019-02-19 12:25:00,73.39,73.46,73.33,73.46,36895.0,62.5728,62.6324,62.5216,62.6324,36895.0
2019-02-19 12:30:00,73.44,73.46,73.32,73.37,36322.0,62.6154,62.6324,62.5131,62.5557,36322.0
2019-02-19 12:35:00,73.38,73.48,73.37,73.42,26259.0,62.5642,62.6495,62.5557,62.5983,26259.0
2019-02-19 12:40:00,73.42,73.54,73.41,73.52,32662.0,62.5983,62.7006,62.5898,62.6836,32662.0
2019-02-19 12:45:00,73.5,73.51,73.45,73.49,19914.0,62.6665,62.6751,62.6239,62.658,19914.0
2019-02-19 12:50:00,73.49,73.71,73.48,73.55,185020.0,62.658,62.8456,62.6495,62.7092,185020.0
2019-02-19 12:55:00,73.55,73.57,73.48,73.51,33696.0,62.7092,62.7262,62.6495,62.6751,33696.0
2019-02-19 13:00:00,73.5,73.51,73.37,73.42,65272.0,62.6665,62.6751,62.5557,62.5983,65272.0
2019-02-19 13:05:00,73.42,73.56,73.41,73.55,81344.0,62.5983,62.7177,62.5898,62.7092,81344.0
2019-02-19 13:10:00,73.55,73.58,73.47,73.52,99809.0,62.7092,62.7347,62.641,62.6836,99809.0
2019-02-19 13:15:00,73.52,73.6,73.44,73.44,129317.0,62.6836,62.7518,62.6154,62.6154,129317.0
2019-02-19 13:20:00,73.43,73.48,73.38,73.4,14597.0,62.6069,62.6495,62.5642,62.5813,14597.0
2019-02-19 13:25:00,73.39,73.47,73.37,73.42,17138.0,62.5728,62.641,62.5557,62.5983,17138.0
2019-02-19 13:30:00,73.43,73.47,73.42,73.44,15580.0,62.6069,62.641,62.5983,62.6154,15580.0
2019-02-19 13:35:00,73.44,73.51,73.44,73.51,12135.0,62.6154,62.6751,62.6154,62.6751,12135.0
2019-02-19 13:40:00,73.52,73.55,73.5,73.52,22324.0,62.6836,62.7092,62.6665,62.6836,22324.0
2019-02-19 13:45:00,73.53,73.55,73.5,73.52,19238.0,62.6921,62.7092,62.6665,62.6836,19238.0
2019-02-19 13:50:00,73.52,73.54,73.5,73.52,14572.0,62.6836,62.7006,62.6665,62.6836,14572.0
2019-02-19 13:55:00,73.52,73.65,73.5,73.56,121480.0,62.6836,62.7944,62.6665,62.7177,121480.0
2019-02-19 14:00:00,73.56,73.68,73.54,73.6,30709.0,62.7177,62.82,62.7006,62.7518,30709.0
2019-02-19 14:05:00,73.6,73.69,73.58,73.66,63248.0,62.7518,62.8285,62.7347,62.803,63248.0
2019-02-19 14:10:00,73.66,73.67,73.51,73.53,29485.0,62.803,62.8115,62.6751,62.6921,29485.0
2019-02-19 14:15:00,73.53,73.6,73.51,73.57,25956.0,62.6921,62.7518,62.6751,62.7262,25956.0
2019-02-19 14:20:00,73.58,73.65,73.57,73.63,23902.0,62.7347,62.7944,62.7262,62.7774,23902.0
2019-02-19 14:25:00,73.63,73.64,73.59,73.61,15421.0,62.7774,62.7859,62.7433,62.7603,15421.0
2019-02-19 14:30:00,73.6,73.65,73.56,73.57,94585.0,62.7518,62.7944,62.7177,62.7262,94585.0
2019-02-19 14:35:00,73.56,73.61,73.55,73.59,22827.0,62.7177,62.7603,62.7092,62.7433,22827.0
2019-02-19 14:40:00,73.6,73.66,73.59,73.64,35045.0,62.7518,62.803,62.7433,62.7859,35045.0
2019-02-19 14:45:00,73.63,73.67,73.62,73.64,28071.0,62.7774,62.8115,62.7689,62.7859,28071.0
2019-02-19 14:50:00,73.63,73.64,73.57,73.59,24251.0,62.7774,62.7859,62.7262,62.7433,24251.0
2019-02-19 14:55:00,73.59,73.59,73.52,73.56,36244.0,62.7433,62.7433,62.6836,62.7177,36244.0
2019-02-19 15:00:00,73.55,73.58,73.52,73.58,33145.0,62.7092,62.7347,62.6836,62.7347,33145.0
2019-02-19 15:05:00,73.58,73.61,73.57,73.59,19901.0,62.7347,62.7603,62.7262,62.7433,19901.0
2019-02-19 15:10:00,73.6,73.6,73.51,73.57,40768.0,62.7518,62.7518,62.6751,62.7262,40768.0
2019-02-19 15:15:00,73.57,73.58,73.52,73.53,23251.0,62.7262,62.7347,62.6836,62.6921,23251.0
2019-02-19 15:20:00,73.54,73.54,73.44,73.46,52016.0,62.7006,62.7006,62.6154,62.6324,52016.0
2019-02-19 15:25:00,73.46,73.52,73.45,73.51,43925.0,62.6324,62.6836,62.6239,62.6751,43925.0
2019-02-19 15:30:00,73.52,73.56,73.5,73.55,43930.0,62.6836,62.7177,62.6665,62.7092,43930.0
2019-02-19 15:35:00,73.55,73.57,73.5,73.51,44992.0,62.7092,62.7262,62.6665,62.6751,44992.0
2019-02-19 15:40:00,73.5,73.57,73.48,73.54,45043.0,62.6665,62.7262,62.6495,62.7006,45043.0
2019-02-19 15:45:00,73.54,73.57,73.5,73.52,84844.0,62.7006,62.7262,62.6665,62.6836,84844.0
2019-02-19 15:50:00,73.51,73.61,73.5,73.53,127344.0,62.6751,62.7603,62.6665,62.6921,127344.0
2019-02-19 15:55:00,73.52,73.52,73.26,73.31,286641.0,62.6836,62.6836,62.4619,62.5045,286641.0
2019-02-20 09:30:00,73.43,73.55,73.0,73.09,139250.0,62.6069,62.7092,62.2402,62.317,139250.0
2019-02-20 09:35:00,73.09,73.63,73.08,73.59,94721.0,62.317,62.7774,62.3084,62.7433,94721.0
2019-02-20 09:40:00,73.51,73.58,73.25,73.31,53869.0,62.6751,62.7347,62.4534,62.5045,53869.0
2019-02-20 09:45:00,73.31,73.35,73.11,73.22,37800.0,62.5045,62.5386,62.334,62.4278,37800.0
2019-02-20 09:50:00,73.22,73.25,73.04,73.12,137013.0,62.4278,62.4534,62.2743,62.3425,137013.0
2019-02-20 09:55:00,73.12,73.15,72.85,72.86,85842.0,62.3425,62.3681,62.1123,62.1209,85842.0
2019-02-20 10:00:00,72.85,72.86,72.67,72.73,44236.0,62.1123,62.1209,61.9589,62.01,44236.0
2019-02-20 10:05:00,72.72,72.75,72.49,72.58,68590.0,62.0015,62.0271,61.8054,61.8821,68590.0
2019-02-20 10:10:00,72.58,72.72,72.53,72.63,45581.0,61.8821,62.0015,61.8395,61.9248,45581.0
2019-02-20 10:15:00,72.62,72.88,72.61,72.85,30512.0,61.9162,62.1379,61.9077,62.1123,30512.0
2019-02-20 10:20:00,72.85,72.91,72.74,72.87,66599.0,62.1123,62.1635,62.0186,62.1294,66599.0
2019-02-20 10:25:00,72.86,72.94,72.79,72.82,27278.0,62.1209,62.1891,62.0612,62.0868,27278.0
2019-02-20 10:30:00,72.82,72.88,72.77,72.86,23374.0,62.0868,62.1379,62.0441,62.1209,23374.0
2019-02-20 10:35:00,72.85,72.88,72.79,72.83,27043.0,62.1123,62.1379,62.0612,62.0953,27043.0
2019-02-20 10:40:00,72.83,72.88,72.77,72.86,87639.0,62.0953,62.1379,62.0441,62.1209,87639.0
2019-02-20 10:45:00,72.85,72.96,72.85,72.92,25137.0,62.1123,62.2061,62.1123,62.172,25137.0
2019-02-20 10:50:00,72.92,73.02,72.89,73.02,37887.0,62.172,62.2573,62.1464,62.2573,37887.0
2019-02-20 10:55:00,73.01,73.03,72.92,72.94,33698.0,62.2488,62.2658,62.172,62.1891,33698.0
2019-02-20 11:00:00,72.94,72.98,72.87,72.93,105169.0,62.1891,62.2232,62.1294,62.1806,105169.0
2019-02-20 11:05:00,72.95,72.95,72.82,72.85,25429.0,62.1976,62.1976,62.0868,62.1123,25429.0
2019-02-20 11:10:00,72.84,72.88,72.76,72.79,62106.0,62.1038,62.1379,62.0356,62.0612,62106.0
2019-02-20 11:15:00,72.79,72.94,72.77,72.94,30009.0,62.0612,62.1891,62.0441,62.1891,30009.0
2019-02-20 11:20:00,72.93,72.93,72.79,72.83,29486.0,62.1806,62.1806,62.0612,62.0953,29486.0
2019-02-20 11:25:00,72.83,72.89,72.79,72.8,25608.0,62.0953,62.1464,62.0612,62.0697,25608.0
2019-02-20 11:30:00,72.8,72.88,72.78,72.81,26744.0,62.0697,62.1379,62.0527,62.0782,26744.0
2019-02-20 11:35:00,72.82,72.86,72.73,72.85,70728.0,62.0868,62.1209,62.01,62.1123,70728.0
2019-02-20 11:40:00,72.85,72.85,72.76,72.76,30061.0,62.1123,62.1123,62.0356,62.0356,30061.0
2019-02-20 11:45:00,72.76,72.76,72.68,72.74,51475.0,62.0356,62.0356,61.9674,62.0186,51475.0
2019-02-20 11:50:00,72.75,72.78,72.7,72.72,57957.0,62.0271,62.0527,61.9845,62.0015,57957.0
2019-02-20 11:55:00,72.72,72.76,72.71,72.73,58482.0,62.0015,62.0356,61.993,62.01,58482.0
2019-02-20 12:00:00,72.74,72.79,72.71,72.75,123509.0,62.0186,62.0612,61.993,62.0271,123509.0
2019-02-20 12:05:00,72.75,72.83,72.69,72.81,38902.0,62.0271,62.0953,61.9759,62.0782,38902.0
2019-02-20 12:10:00,72.82,72.93,72.81,72.91,19038.0,62.0868,62.1806,62.0782,62.1635,19038.0
2019-02-20 12:15:00,72.91,72.92,72.87,72.9,19405.0,62.1635,62.172,62.1294,62.155,19405.0
2019-02-20 12:20:00,72.9,72.93,72.83,72.93,27034.0,62.155,62.1806,62.0953,62.1806,27034.0
2019-02-20 12:25:00,72.93,72.93,72.84,72.84,17050.0,62.1806,62.1806,62.1038,62.1038,17050.0
2019-02-20 12:30:00,72.83,72.88,72.81,72.84,27961.0,62.0953,62.1379,62.0782,62.1038,27961.0
2019-02-20 12:35:00,72.85,72.95,72.83,72.94,20390.0,62.1123,62.1976,62.0953,62.1891,20390.0
2019-02-20 12:40:00,72.94,73.04,72.94,73.03,20528.0,62.1891,62.2743,62.1891,62.2658,20528.0
2019-02-20 12:45:00,73.03,73.04,72.94,72.96,70963.0,62.2658,62.2743,62.1891,62.2061,70963.0
2019-02-20 12:50:00,72.96,72.99,72.86,72.88,18789.0,62.2061,62.2317,62.1209,62.1379,18789.0
2019-02-20 12:55:00,72.84,72.96,72.83,72.84,77943.0,62.1038,62.2061,62.0953,62.1038,77943.0
2019-02-20 13:00:00,72.84,72.86,72.81,72.84,12383.0,62.1038,62.1209,62.0782,62.1038,12383.0
2019-02-20 13:05:00,72.84,72.84,72.78,72.8,12436.0,62.1038,62.1038,62.0527,62.0697,12436.0
2019-02-20 13:10:00,72.77,72.86,72.74,72.83,17457.0,62.0441,62.1209,62.0186,62.0953,17457.0
2019-02-20 13:15:00,72.82,72.96,72.8,72.92,205019.0,62.0868,62.2061,62.0697,62.172,205019.0
2019-02-20 13:20:00,72.92,72.92,72.79,72.84,65636.0,62.172,62.172,62.0612,62.1038,65636.0
2019-02-20 13:25:00,72.84,73.03,72.84,73.02,29960.0,62.1038,62.2658,62.1038,62.2573,29960.0
2019-02-20 13:30:00,73.02,73.02,72.9,72.91,33698.0,62.2573,62.2573,62.155,62.1635,33698.0
2019-02-20 13:35:00,72.91,72.94,72.85,72.87,17623.0,62.1635,62.1891,62.1123,62.1294,17623.0
2019-02-20 13:40:00,72.87,72.9,72.85,72.9,16788.0,62.1294,62.155,62.1123,62.155,16788.0
2019-02-20 13:45:00,72.9,72.96,72.88,72.92,11934.0,62.155,62.2061,62.1379,62.172,11934.0
2019-02-20 13:50:00,72.92,73.01,72.88,73.01,15409.0,62.172,62.2488,62.1379,62.2488,15409.0
2019-02-20 13:55:00,73.02,73.03,72.88,72.89,20933.0,62.2573,62.2658,62.1379,62.1464,20933.0
2019-02-20 14:00:00,72.88,72.91,72.71,72.74,53417.0,62.1379,62.1635,61.993,62.0186,53417.0
2019-02-20 14:05:00,72.75,73.0,72.69,72.9,81848.0,62.0271,62.2402,61.9759,62.155,81848.0
2019-02-20 14:10:00,72.9,72.97,72.78,72.96,29295.0,62.155,62.2147,62.0527,62.2061,29295.0
2019-02-20 14:15:00,72.97,72.99,72.78,72.78,11175.0,62.2147,62.2317,62.0527,62.0527,11175.0
2019-02-20 14:20:00,72.78,72.8,72.7,72.77,12557.0,62.0527,62.0697,61.9845,62.0441,12557.0
2019-02-20 14:25:00,72.78,72.91,72.78,72.91,46085.0,62.0527,62.1635,62.0527,62.1635,46085.0
2019-02-20 14:30:00,72.91,73.02,72.88,72.88,71715.0,62.1635,62.2573,62.1379,62.1379,71715.0
2019-02-20 14:35:00,72.88,73.1,72.88,73.02,41749.0,62.1379,62.3255,62.1379,62.2573,41749.0
2019-02-20 14:40:00,73.02,73.02,72.93,72.97,33101.0,62.2573,62.2573,62.1806,62.2147,33101.0
2019-02-20 14:45:00,72.98,73.09,72.97,72.99,67454.0,62.2232,62.317,62.2147,62.2317,67454.0
2019-02-20 14:50:00,72.98,73.02,72.95,72.98,26313.0,62.2232,62.2573,62.1976,62.2232,26313.0
2019-02-20 14:55:00,72.98,73.01,72.97,72.97,13892.0,62.2232,62.2488,62.2147,62.2147,13892.0
2019-02-20 15:00:00,72.97,72.98,72.87,72.89,48136.0,62.2147,62.2232,62.1294,62.1464,48136.0
2019-02-20 15:05:00,72.89,72.95,72.81,72.85,19188.0,62.1464,62.1976,62.0782,62.1123,19188.0
2019-02-20 15:10:00,72.85,72.86,72.74,72.75,29406.0,62.1123,62.1209,62.0186,62.0271,29406.0
2019-02-20 15:15:00,72.75,72.78,72.73,72.74,46456.0,62.0271,62.0527,62.01,62.0186,46456.0
2019-02-20 15:20:00,72.74,72.77,72.73,72.74,55929.0,62.0186,62.0441,62.01,62.0186,55929.0
2019-02-20 15:25:00,72.75,72.84,72.72,72.83,39260.0,62.0271,62.1038,62.0015,62.0953,39260.0
2019-02-20 15:30:00,72.83,72.9,72.81,72.81,33013.0,62.0953,62.155,62.0782,62.0782,33013.0
2019-02-20 15:35:00,72.82,72.83,72.73,72.73,56792.0,62.0868,62.0953,62.01,62.01,56792.0
2019-02-20 15:40:00,72.73,72.75,72.59,72.59,102507.0,62.01,62.0271,61.8907,61.8907,102507.0
2019-02-20 15:45:00,72.6,72.66,72.56,72.56,140489.0,61.8992,61.9503,61.8651,61.8651,140489.0
2019-02-20 15:50:00,72.57,72.59,72.55,72.59,111295.0,61.8736,61.8907,61.8566,61.8907,111295.0
2019-02-20 15:55:00,72.58,72.72,72.53,72.71,220126.0,61.8821,62.0015,61.8395,61.993,220126.0
2019-02-21 09:30:00,72.76,72.78,72.35,72.49,62408.0,62.0356,62.0527,61.686,61.8054,62408.0
2019-02-21 09:35:00,72.47,72.72,72.33,72.64,52665.0,61.7884,62.0015,61.669,61.9333,52665.0
2019-02-21 09:40:00,72.62,72.85,72.61,72.61,31693.0,61.9162,62.1123,61.9077,61.9077,31693.0
2019-02-21 09:45:00,72.61,72.97,72.55,72.65,51972.0,61.9077,62.2147,61.8566,61.9418,51972.0
2019-02-21 09:50:00,72.63,72.69,72.57,72.59,35659.0,61.9248,61.9759,61.8736,61.8907,35659.0
2019-02-21 09:55:00,72.61,72.62,72.5,72.58,43486.0,61.9077,61.9162,61.8139,61.8821,43486.0
2019-02-21 10:00:00,72.59,72.65,72.52,72.63,55122.0,61.8907,61.9418,61.831,61.9248,55122.0
2019-02-21 10:05:00,72.64,72.77,72.61,72.74,48818.0,61.9333,62.0441,61.9077,62.0186,48818.0
2019-02-21 10:10:00,72.73,72.73,72.52,72.64,30073.0,62.01,62.01,61.831,61.9333,30073.0
2019-02-21 10:15:00,72.62,72.81,72.57,72.76,107563.0,61.9162,62.0782,61.8736,62.0356,107563.0
2019-02-21 10:20:00,72.77,72.82,72.6,72.65,43274.0,62.0441,62.0868,61.8992,61.9418,43274.0
2019-02-21 10:25:00,72.65,72.74,72.5,72.6,56506.0,61.9418,62.0186,61.8139,61.8992,56506.0
2019-02-21 10:30:00,72.61,72.71,72.59,72.64,35208.0,61.9077,61.993,61.8907,61.9333,35208.0
2019-02-21 10:35:00,72.64,72.67,72.59,72.65,37046.0,61.9333,61.9589,61.8907,61.9418,37046.0
2019-02-21 10:40:00,72.66,72.68,72.55,72.65,81079.0,61.9503,61.9674,61.8566,61.9418,81079.0
2019-02-21 10:45:00,72.64,72.66,72.5,72.52,37728.0,61.9333,61.9503,61.8139,61.831,37728.0
2019-02-21 10:50:00,72.51,72.54,72.36,72.38,50113.0,61.8225,61.848,61.6946,61.7116,50113.0
2019-02-21 10:55:00,72.37,72.37,72.2,72.21,75210.0,61.7031,61.7031,61.5581,61.5667,75210.0
2019-02-21 11:00:00,72.21,72.27,72.17,72.25,71979.0,61.5667,61.6178,61.5326,61.6008,71979.0
2019-02-21 11:05:00,72.26,72.43,72.26,72.29,42442.0,61.6093,61.7542,61.6093,61.6349,42442.0
2019-02-21 11:10:00,72.3,72.37,72.25,72.25,22566.0,61.6434,61.7031,61.6008,61.6008,22566.0
2019-02-21 11:15:00,72.25,72.31,72.24,72.26,32213.0,61.6008,61.6519,61.5923,61.6093,32213.0
2019-02-21 11:20:00,72.25,72.25,72.16,72.2,29112.0,61.6008,61.6008,61.524,61.5581,29112.0
2019-02-21 11:25:00,72.19,72.22,72.1,72.11,32079.0,61.5496,61.5752,61.4729,61.4814,32079.0
2019-02-21 11:30:00,72.11,72.19,72.1,72.19,25548.0,61.4814,61.5496,61.4729,61.5496,25548.0
2019-02-21 11:35:00,72.19,72.27,72.17,72.18,29481.0,61.5496,61.6178,61.5326,61.5411,29481.0
2019-02-21 11:40:00,72.19,72.23,72.15,72.2,43541.0,61.5496,61.5837,61.5155,61.5581,43541.0
2019-02-21 11:45:00,72.2,72.2,72.13,72.14,31407.0,61.5581,61.5581,61.4985,61.507,31407.0
2019-02-21 11:50:00,72.14,72.19,72.06,72.17,34410.0,61.507,61.5496,61.4388,61.5326,34410.0
2019-02-21 11:55:00,72.17,72.19,72.11,72.18,28996.0,61.5326,61.5496,61.4814,61.5411,28996.0
2019-02-21 12:00:00,72.18,72.26,72.14,72.15,38233.0,61.5411,61.6093,61.507,61.5155,38233.0
2019-02-21 12:05:00,72.15,72.17,72.14,72.15,31165.0,61.5155,61.5326,61.507,61.5155,31165.0
2019-02-21 12:10:00,72.14,72.14,72.1,72.11,21481.0,61.507,61.507,61.4729,61.4814,21481.0
2019-02-21 12:15:00,72.12,72.17,72.1,72.16,28273.0,61.4899,61.5326,61.4729,61.524,28273.0
2019-02-21 12:20:00,72.15,72.23,72.12,72.2,28831.0,61.5155,61.5837,61.4899,61.5581,28831.0
2019-02-21 12:25:00,72.2,72.21,72.1,72.11,27229.0,61.5581,61.5667,61.4729,61.4814,27229.0
2019-02-21 12:30:00,72.12,72.23,72.12,72.18,25529.0,61.4899,61.5837,61.4899,61.5411,25529.0
2019-02-21 12:35:00,72.17,72.26,72.16,72.2,21608.0,61.5326,61.6093,61.524,61.5581,21608.0
2019-02-21 12:40:00,72.21,72.31,72.21,72.3,22919.0,61.5667,61.6519,61.5667,61.6434,22919.0
2019-02-21 12:45:00,72.3,72.35,72.27,72.28,18782.0,61.6434,61.686,61.6178,61.6264,18782.0
2019-02-21 12:50:00,72.29,72.42,72.29,72.42,38601.0,61.6349,61.7457,61.6349,61.7457,38601.0
2019-02-21 12:55:00,72.42,72.43,72.32,72.33,20816.0,61.7457,61.7542,61.6605,61.669,20816.0
2019-02-21 13:00:00,72.34,72.35,72.27,72.32,21189.0,61.6775,61.686,61.6178,61.6605,21189.0
2019-02-21 13:05:00,72.32,72.32,72.27,72.27,20551.0,61.6605,61.6605,61.6178,61.6178,20551.0
2019-02-21 13:10:00,72.28,72.3,72.24,72.24,11096.0,61.6264,61.6434,61.5923,61.5923,11096.0
2019-02-21 13:15:00,72.23,72.24,72.19,72.24,14698.0,61.5837,61.5923,61.5496,61.5923,14698.0
2019-02-21 13:20:00,72.24,72.27,72.21,72.24,15989.0,61.5923,61.6178,61.5667,61.5923,15989.0
2019-02-21 13:25:00,72.24,72.24,72.21,72.24,17332.0,61.5923,61.5923,61.5667,61.5923,17332.0
2019-02-21 13:30:00,72.25,72.25,72.18,72.2,22395.0,61.6008,61.6008,61.5411,61.5581,22395.0
2019-02-21 13:35:00,72.21,72.24,72.18,72.18,26832.0,61.5667,61.5923,61.5411,61.5411,26832.0
2019-02-21 13:40:00,72.17,72.21,72.15,72.2,19740.0,61.5326,61.5667,61.5155,61.5581,19740.0
2019-02-21 13:45:00,72.2,72.23,72.19,72.23,17739.0,61.5581,61.5837,61.5496,61.5837,17739.0
2019-02-21 13:50:00,72.23,72.26,72.22,72.26,12579.0,61.5837,61.6093,61.5752,61.6093,12579.0
2019-02-21 13:55:00,72.26,72.33,72.24,72.28,17550.0,61.6093,61.669,61.5923,61.6264,17550.0
2019-02-21 14:00:00,72.3,72.37,72.27,72.31,62605.0,61.6434,61.7031,61.6178,61.6519,62605.0
2019-02-21 14:05:00,72.31,72.32,72.26,72.27,23052.0,61.6519,61.6605,61.6093,61.6178,23052.0
2019-02-21 14:10:00,72.27,72.34,72.22,72.24,27176.0,61.6178,61.6775,61.5752,61.5923,27176.0
2019-02-21 14:15:00,72.25,72.25,72.15,72.15,24228.0,61.6008,61.6008,61.5155,61.5155,24228.0
2019-02-21 14:20:00,72.16,72.18,72.1,72.11,19451.0,61.524,61.5411,61.4729,61.4814,19451.0
2019-02-21 14:25:00,72.11,72.11,72.04,72.06,23136.0,61.4814,61.4814,61.4217,61.4388,23136.0
2019-02-21 14:30:00,72.06,72.09,72.03,72.03,25035.0,61.4388,61.4644,61.4132,61.4132,25035.0
2019-02-21 14:35:00,72.04,72.06,72.01,72.03,32654.0,61.4217,61.4388,61.3962,61.4132,32654.0
2019-02-21 14:40:00,72.03,72.08,72.01,72.06,22158.0,61.4132,61.4558,61.3962,61.4388,22158.0
2019-02-21 14:45:00,72.06,72.06,71.94,71.96,45430.0,61.4388,61.4388,61.3365,61.3535,45430.0
2019-02-21 14:50:00,71.96,71.96,71.88,71.93,37619.0,61.3535,61.3535,61.2853,61.3279,37619.0
2019-02-21 14:55:00,71.92,71.96,71.91,71.91,22019.0,61.3194,61.3535,61.3109,61.3109,22019.0
2019-02-21 15:00:00,71.91,71.94,71.88,71.9,42482.0,61.3109,61.3365,61.2853,61.3024,42482.0
2019-02-21 15:05:00,71.9,71.96,71.89,71.92,30428.0,61.3024,61.3535,61.2938,61.3194,30428.0
2019-02-21 15:10:00,71.92,71.94,71.88,71.88,58943.0,61.3194,61.3365,61.2853,61.2853,58943.0
2019-02-21 15:15:00,71.89,71.95,71.88,71.9,37524.0,61.2938,61.345,61.2853,61.3024,37524.0
2019-02-21 15:20:00,71.91,71.92,71.83,71.84,40229.0,61.3109,61.3194,61.2427,61.2512,40229.0
2019-02-21 15:25:00,71.85,71.87,71.78,71.79,58880.0,61.2597,61.2768,61.2001,61.2086,58880.0
2019-02-21 15:30:00,71.8,71.81,71.71,71.73,62864.0,61.2171,61.2256,61.1404,61.1574,62864.0
2019-02-21 15:35:00,71.73,71.75,71.68,71.73,55366.0,61.1574,61.1745,61.1148,61.1574,55366.0
2019-02-21 15:40:00,71.74,71.8,71.72,71.78,51941.0,61.166,61.2171,61.1489,61.2001,51941.0
2019-02-21 15:45:00,71.78,71.83,71.78,71.78,94138.0,61.2001,61.2427,61.2001,61.2001,94138.0
2019-02-21 15:50:00,71.79,71.89,71.78,71.88,65426.0,61.2086,61.2938,61.2001,61.2853,65426.0
2019-02-21 15:55:00,71.88,72.02,71.88,72.02,200654.0,61.2853,61.4047,61.2853,61.4047,200654.0
2019-02-22 09:30:00,72.21,72.21,71.8,71.9,82623.0,61.5667,61.5667,61.2171,61.3024,82623.0
2019-02-22 09:35:00,71.89,72.29,71.89,72.23,78167.0,61.2938,61.6349,61.2938,61.5837,78167.0
2019-02-22 09:40:00,72.26,72.4,72.19,72.27,28292.0,61.6093,61.7287,61.5496,61.6178,28292.0
2019-02-22 09:45:00,72.25,72.41,72.25,72.36,31195.0,61.6008,61.7372,61.6008,61.6946,31195.0
2019-02-22 09:50:00,72.35,72.42,72.29,72.34,28906.0,61.686,61.7457,61.6349,61.6775,28906.0
2019-02-22 09:55:00,72.34,72.43,72.27,72.29,30773.0,61.6775,61.7542,61.6178,61.6349,30773.0
2019-02-22 10:00:00,72.29,72.3,72.23,72.27,30112.0,61.6349,61.6434,61.5837,61.6178,30112.0
2019-02-22 10:05:00,72.28,72.34,72.18,72.19,35930.0,61.6264,61.6775,61.5411,61.5496,35930.0
2019-02-22 10:10:00,72.19,72.2,72.06,72.12,21177.0,61.5496,61.5581,61.4388,61.4899,21177.0
2019-02-22 10:15:00,72.11,72.22,72.09,72.17,79445.0,61.4814,61.5752,61.4644,61.5326,79445.0
2019-02-22 10:20:00,72.18,72.22,72.14,72.15,18336.0,61.5411,61.5752,61.507,61.5155,18336.0
2019-02-22 10:25:00,72.15,72.17,72.06,72.06,22525.0,61.5155,61.5326,61.4388,61.4388,22525.0
2019-02-22 10:30:00,72.06,72.15,72.05,72.12,31629.0,61.4388,61.5155,61.4303,61.4899,31629.0
2019-02-22 10:35:00,72.12,72.14,72.05,72.1,21657.0,61.4899,61.507,61.4303,61.4729,21657.0
2019-02-22 10:40:00,72.11,72.2,72.09,72.15,22315.0,61.4814,61.5581,61.4644,61.5155,22315.0
2019-02-22 10:45:00,72.16,72.19,72.1,72.18,28841.0,61.524,61.5496,61.4729,61.5411,28841.0
2019-02-22 10:50:00,72.17,72.19,72.09,72.17,24601.0,61.5326,61.5496,61.4644,61.5326,24601.0
2019-02-22 10:55:00,72.18,72.22,72.17,72.2,27215.0,61.5411,61.5752,61.5326,61.5581,27215.0
2019-02-22 11:00:00,72.21,72.37,72.2,72.36,39577.0,61.5667,61.7031,61.5581,61.6946,39577.0
2019-02-22 11:05:00,72.36,72.41,72.33,72.4,28396.0,61.6946,61.7372,61.669,61.7287,28396.0
2019-02-22 11:10:00,72.4,72.5,72.39,72.48,28403.0,61.7287,61.8139,61.7201,61.7969,28403.0
2019-02-22 11:15:00,72.48,72.62,72.47,72.6,26453.0,61.7969,61.9162,61.7884,61.8992,26453.0
2019-02-22 11:20:00,72.61,72.64,72.56,72.59,22393.0,61.9077,61.9333,61.8651,61.8907,22393.0
2019-02-22 11:25:00,72.59,72.63,72.55,72.61,25640.0,61.8907,61.9248,61.8566,61.9077,25640.0
2019-02-22 11:30:00,72.6,72.6,72.47,72.47,23415.0,61.8992,61.8992,61.7884,61.7884,23415.0
2019-02-22 11:35:00,72.48,72.53,72.46,72.48,13963.0,61.7969,61.8395,61.7798,61.7969,13963.0
2019-02-22 11:40:00,72.49,72.5,72.38,72.41,16415.0,61.8054,61.8139,61.7116,61.7372,16415.0
2019-02-22 11:45:00,72.42,72.45,72.37,72.38,18642.0,61.7457,61.7713,61.7031,61.7116,18642.0
2019-02-22 11:50:00,72.38,72.39,72.28,72.3,25949.0,61.7116,61.7201,61.6264,61.6434,25949.0
2019-02-22 11:55:00,72.31,72.42,72.3,72.4,19902.0,61.6519,61.7457,61.6434,61.7287,19902.0
2019-02-22 12:00:00,72.4,72.53,72.4,72.52,18635.0,61.7287,61.8395,61.7287,61.831,18635.0
2019-02-22 12:05:00,72.51,72.51,72.47,72.49,10729.0,61.8225,61.8225,61.7884,61.8054,10729.0
2019-02-22 12:10:00,72.49,72.49,72.43,72.45,9718.0,61.8054,61.8054,61.7542,61.7713,9718.0
2019-02-22 12:15:00,72.45,72.45,72.38,72.4,14629.0,61.7713,61.7713,61.7116,61.7287,14629.0
2019-02-22 12:20:00,72.39,72.45,72.39,72.44,14992.0,61.7201,61.7713,61.7201,61.7628,14992.0
2019-02-22 12:25:00,72.45,72.47,72.38,72.39,13405.0,61.7713,61.7884,61.7116,61.7201,13405.0
2019-02-22 12:30:00,72.4,72.46,72.39,72.44,27672.0,61.7287,61.7798,61.7201,61.7628,27672.0
2019-02-22 12:35:00,72.44,72.45,72.38,72.38,12724.0,61.7628,61.7713,61.7116,61.7116,12724.0
2019-02-22 12:40:00,72.38,72.39,72.3,72.31,18666.0,61.7116,61.7201,61.6434,61.6519,18666.0
2019-02-22 12:45:00,72.31,72.34,72.27,72.31,32196.0,61.6519,61.6775,61.6178,61.6519,32196.0
2019-02-22 12:50:00,72.31,72.32,72.23,72.29,33472.0,61.6519,61.6605,61.5837,61.6349,33472.0
2019-02-22 12:55:00,72.3,72.34,72.29,72.33,13105.0,61.6434,61.6775,61.6349,61.669,13105.0
2019-02-22 13:00:00,72.34,72.37,72.28,72.3,18478.0,61.6775,61.7031,61.6264,61.6434,18478.0
2019-02-22 13:05:00,72.3,72.32,72.27,72.29,10225.0,61.6434,61.6605,61.6178,61.6349,10225.0
2019-02-22 13:10:00,72.29,72.3,72.21,72.22,11963.0,61.6349,61.6434,61.5667,61.5752,11963.0
2019-02-22 13:15:00,72.22,72.28,72.2,72.26,31878.0,61.5752,61.6264,61.5581,61.6093,31878.0
2019-02-22 13:20:00,72.26,72.27,72.22,72.26,110487.0,61.6093,61.6178,61.5752,61.6093,110487.0
2019-02-22 13:25:00,72.26,72.38,72.26,72.38,18697.0,61.6093,61.7116,61.6093,61.7116,18697.0
2019-02-22 13:30:00,72.38,72.38,72.35,72.38,10699.0,61.7116,61.7116,61.686,61.7116,10699.0
2019-02-22 13:35:00,72.38,72.42,72.36,72.41,13285.0,61.7116,61.7457,61.6946,61.7372,13285.0
2019-02-22 13:40:00,72.42,72.43,72.41,72.42,12499.0,61.7457,61.7542,61.7372,61.7457,12499.0
2019-02-22 13:45:00,72.41,72.42,72.38,72.4,15296.0,61.7372,61.7457,61.7116,61.7287,15296.0
2019-02-22 13:50:00,72.4,72.4,72.33,72.34,13288.0,61.7287,61.7287,61.669,61.6775,13288.0
2019-02-22 13:55:00,72.34,72.35,72.32,72.35,11878.0,61.6775,61.686,61.6605,61.686,11878.0
2019-02-22 14:00:00,72.35,72.36,72.29,72.29,18021.0,61.686,61.6946,61.6349,61.6349,18021.0
2019-02-22 14:05:00,72.28,72.42,72.28,72.41,79216.0,61.6264,61.7457,61.6264,61.7372,79216.0
2019-02-22 14:10:00,72.42,72.47,72.42,72.45,19309.0,61.7457,61.7884,61.7457,61.7713,19309.0
2019-02-22 14:15:00,72.45,72.48,72.43,72.43,16758.0,61.7713,61.7969,61.7542,61.7542,16758.0
2019-02-22 14:20:00,72.43,72.47,72.43,72.46,15180.0,61.7542,61.7884,61.7542,61.7798,15180.0
2019-02-22 14:25:00,72.45,72.45,72.37,72.38,17889.0,61.7713,61.7713,61.7031,61.7116,17889.0
2019-02-22 14:30:00,72.38,72.38,72.31,72.31,15578.0,61.7116,61.7116,61.6519,61.6519,15578.0
2019-02-22 14:35:00,72.3,72.3,72.16,72.22,35488.0,61.6434,61.6434,61.524,61.5752,35488.0
2019-02-22 14:40:00,72.22,72.22,72.1,72.14,31405.0,61.5752,61.5752,61.4729,61.507,31405.0
2019-02-22 14:45:00,72.13,72.16,72.09,72.11,17483.0,61.4985,61.524,61.4644,61.4814,17483.0
2019-02-22 14:50:00,72.11,72.19,72.07,72.1,22406.0,61.4814,61.5496,61.4473,61.4729,22406.0
2019-02-22 14:55:00,72.1,72.1,72.0,72.04,19664.0,61.4729,61.4729,61.3876,61.4217,19664.0
2019-02-22 15:00:00,72.03,72.07,72.01,72.04,20823.0,61.4132,61.4473,61.3962,61.4217,20823.0
2019-02-22 15:05:00,72.04,72.08,72.03,72.05,26727.0,61.4217,61.4558,61.4132,61.4303,26727.0
2019-02-22 15:10:00,72.05,72.11,72.03,72.11,17109.0,61.4303,61.4814,61.4132,61.4814,17109.0
2019-02-22 15:15:00,72.1,72.1,72.04,72.05,20888.0,61.4729,61.4729,61.4217,61.4303,20888.0
2019-02-22 15:20:00,72.04,72.07,72.0,72.01,25936.0,61.4217,61.4473,61.3876,61.3962,25936.0
2019-02-22 15:25:00,72.0,72.1,71.96,72.09,44457.0,61.3876,61.4729,61.3535,61.4644,44457.0
2019-02-22 15:30:00,72.09,72.14,72.07,72.1,34153.0,61.4644,61.507,61.4473,61.4729,34153.0
2019-02-22 15:35:00,72.1,72.11,72.06,72.09,33603.0,61.4729,61.4814,61.4388,61.4644,33603.0
2019-02-22 15:40:00,72.09,72.14,72.08,72.11,54649.0,61.4644,61.507,61.4558,61.4814,54649.0
2019-02-22 15:45:00,72.11,72.16,72.07,72.07,54979.0,61.4814,61.524,61.4473,61.4473,54979.0
2019-02-22 15:50:00,72.07,72.09,71.99,72.07,93169.0,61.4473,61.4644,61.3791,61.4473,93169.0
2019-02-22 15:55:00,72.08,72.25,72.08,72.25,141418.0,61.4558,61.6008,61.4558,61.6008,141418.0
2019-02-25 09:30:00,72.83,73.04,72.71,72.86,102321.0,62.0953,62.2743,61.993,62.1209,102321.0
2019-02-25 09:35:00,72.85,72.85,72.61,72.7,85340.0,62.1123,62.1123,61.9077,61.9845,85340.0
2019-02-25 09:40:00,72.74,72.88,72.71,72.84,79311.0,62.0186,62.1379,61.993,62.1038,79311.0
2019-02-25 09:45:00,72.86,72.91,72.79,72.82,40154.0,62.1209,62.1635,62.0612,62.0868,40154.0
2019-02-25 09:50:00,72.82,73.07,72.82,73.05,66500.0,62.0868,62.2999,62.0868,62.2829,66500.0
2019-02-25 09:55:00,73.06,73.28,73.0,73.19,91259.0,62.2914,62.479,62.2402,62.4022,91259.0
2019-02-25 10:00:00,73.19,73.24,73.15,73.22,64035.0,62.4022,62.4449,62.3681,62.4278,64035.0
2019-02-25 10:05:00,73.23,73.38,73.22,73.26,110665.0,62.4363,62.5642,62.4278,62.4619,110665.0
2019-02-25 10:10:00,73.26,73.34,73.22,73.27,46977.0,62.4619,62.5301,62.4278,62.4704,46977.0
2019-02-25 10:15:00,73.27,73.31,73.1,73.14,33441.0,62.4704,62.5045,62.3255,62.3596,33441.0
2019-02-25 10:20:00,73.14,73.18,73.0,73.0,33345.0,62.3596,62.3937,62.2402,62.2402,33345.0
2019-02-25 10:25:00,72.99,73.07,72.92,73.05,81313.0,62.2317,62.2999,62.172,62.2829,81313.0
2019-02-25 10:30:00,73.05,73.11,73.01,73.02,57817.0,62.2829,62.334,62.2488,62.2573,57817.0
2019-02-25 10:35:00,73.02,73.1,72.94,73.08,36014.0,62.2573,62.3255,62.1891,62.3084,36014.0
2019-02-25 10:40:00,73.09,73.21,73.04,73.19,109842.0,62.317,62.4193,62.2743,62.4022,109842.0
2019-02-25 10:45:00,73.2,73.26,73.17,73.24,29738.0,62.4108,62.4619,62.3852,62.4449,29738.0
2019-02-25 10:50:00,73.25,73.39,73.23,73.38,40505.0,62.4534,62.5728,62.4363,62.5642,40505.0
2019-02-25 10:55:00,73.37,73.44,73.34,73.44,34451.0,62.5557,62.6154,62.5301,62.6154,34451.0
2019-02-25 11:00:00,73.44,73.45,73.32,73.39,212221.0,62.6154,62.6239,62.5131,62.5728,212221.0
2019-02-25 11:05:00,73.38,73.39,73.29,73.3,35188.0,62.5642,62.5728,62.4875,62.496,35188.0
2019-02-25 11:10:00,73.3,73.32,73.27,73.29,29778.0,62.496,62.5131,62.4704,62.4875,29778.0
2019-02-25 11:15:00,73.29,73.35,73.25,73.25,25610.0,62.4875,62.5386,62.4534,62.4534,25610.0
2019-02-25 11:20:00,73.25,73.28,73.22,73.24,23227.0,62.4534,62.479,62.4278,62.4449,23227.0
2019-02-25 11:25:00,73.25,73.29,73.22,73.23,30210.0,62.4534,62.4875,62.4278,62.4363,30210.0
2019-02-25 11:30:00,73.23,73.29,73.21,73.26,27533.0,62.4363,62.4875,62.4193,62.4619,27533.0
2019-02-25 11:35:00,73.27,73.31,73.26,73.3,36543.0,62.4704,62.5045,62.4619,62.496,36543.0
2019-02-25 11:40:00,73.29,73.39,73.29,73.38,41423.0,62.4875,62.5728,62.4875,62.5642,41423.0
2019-02-25 11:45:00,73.38,73.52,73.38,73.42,170930.0,62.5642,62.6836,62.5642,62.5983,170930.0
2019-02-25 11:50:00,73.41,73.47,73.4,73.44,23451.0,62.5898,62.641,62.5813,62.6154,23451.0
2019-02-25 11:55:00,73.43,73.47,73.4,73.43,29366.0,62.6069,62.641,62.5813,62.6069,29366.0
2019-02-25 12:00:00,73.43,73.46,73.42,73.46,28269.0,62.6069,62.6324,62.5983,62.6324,28269.0
2019-02-25 12:05:00,73.46,73.53,73.44,73.53,68464.0,62.6324,62.6921,62.6154,62.6921,68464.0
2019-02-25 12:10:00,73.5,73.58,73.49,73.53,124934.0,62.6665,62.7347,62.658,62.6921,124934.0
2019-02-25 12:15:00,73.54,73.57,73.52,73.55,34024.0,62.7006,62.7262,62.6836,62.7092,34024.0
2019-02-25 12:20:00,73.55,73.6,73.52,73.53,89484.0,62.7092,62.7518,62.6836,62.6921,89484.0
2019-02-25 12:25:00,73.53,73.56,73.47,73.53,50218.0,62.6921,62.7177,62.641,62.6921,50218.0
2019-02-25 12:30:00,73.53,73.54,73.49,73.51,99845.0,62.6921,62.7006,62.658,62.6751,99845.0
2019-02-25 12:35:00,73.5,73.51,73.36,73.38,49468.0,62.6665,62.6751,62.5472,62.5642,49468.0
2019-02-25 12:40:00,73.37,73.5,73.36,73.38,57391.0,62.5557,62.6665,62.5472,62.5642,57391.0
2019-02-25 12:45:00,73.37,73.38,73.25,73.27,41655.0,62.5557,62.5642,62.4534,62.4704,41655.0
2019-02-25 12:50:00,73.28,73.3,73.18,73.18,36509.0,62.479,62.496,62.3937,62.3937,36509.0
2019-02-25 12:55:00,73.17,73.18,73.01,73.11,58659.0,62.3852,62.3937,62.2488,62.334,58659.0
2019-02-25 13:00:00,73.12,73.12,73.05,73.1,38377.0,62.3425,62.3425,62.2829,62.3255,38377.0
2019-02-25 13:05:00,73.11,73.2,73.07,73.15,51721.0,62.334,62.4108,62.2999,62.3681,51721.0
2019-02-25 13:10:00,73.14,73.15,73.09,73.12,66203.0,62.3596,62.3681,62.317,62.3425,66203.0
2019-02-25 13:15:00,73.12,73.22,73.11,73.21,24932.0,62.3425,62.4278,62.334,62.4193,24932.0
2019-02-25 13:20:00,73.21,73.26,73.19,73.24,36926.0,62.4193,62.4619,62.4022,62.4449,36926.0
2019-02-25 13:25:00,73.24,73.24,73.14,73.15,29699.0,62.4449,62.4449,62.3596,62.3681,29699.0
2019-02-25 13:30:00,73.15,73.15,73.08,73.11,56270.0,62.3681,62.3681,62.3084,62.334,56270.0
2019-02-25 13:35:00,73.1,73.23,73.07,73.16,143284.0,62.3255,62.4363,62.2999,62.3767,143284.0
2019-02-25 13:40:00,73.16,73.2,73.15,73.19,40136.0,62.3767,62.4108,62.3681,62.4022,40136.0
2019-02-25 13:45:00,73.19,73.2,73.14,73.16,28822.0,62.4022,62.4108,62.3596,62.3767,28822.0
2019-02-25 13:50:00,73.16,73.2,73.15,73.17,44317.0,62.3767,62.4108,62.3681,62.3852,44317.0
2019-02-25 13:55:00,73.17,73.18,73.09,73.14,30388.0,62.3852,62.3937,62.317,62.3596,30388.0
2019-02-25 14:00:00,73.15,73.25,73.15,73.23,40821.0,62.3681,62.4534,62.3681,62.4363,40821.0
2019-02-25 14:05:00,73.24,73.27,73.23,73.25,45378.0,62.4449,62.4704,62.4363,62.4534,45378.0
2019-02-25 14:10:00,73.24,73.27,73.21,73.26,124692.0,62.4449,62.4704,62.4193,62.4619,124692.0
2019-02-25 14:15:00,73.27,73.43,73.25,73.34,131995.0,62.4704,62.6069,62.4534,62.5301,131995.0
2019-02-25 14:20:00,73.35,73.36,73.24,73.26,51625.0,62.5386,62.5472,62.4449,62.4619,51625.0
2019-02-25 14:25:00,73.26,73.3,73.26,73.29,35948.0,62.4619,62.496,62.4619,62.4875,35948.0
2019-02-25 14:30:00,73.3,73.33,73.28,73.29,33062.0,62.496,62.5216,62.479,62.4875,33062.0
2019-02-25 14:35:00,73.28,73.31,73.28,73.31,51525.0,62.479,62.5045,62.479,62.5045,51525.0
2019-02-25 14:40:00,73.31,73.31,73.24,73.31,50467.0,62.5045,62.5045,62.4449,62.5045,50467.0
2019-02-25 14:45:00,73.31,73.38,73.31,73.35,49579.0,62.5045,62.5642,62.5045,62.5386,49579.0
2019-02-25 14:50:00,73.35,73.36,73.3,73.34,45669.0,62.5386,62.5472,62.496,62.5301,45669.0
2019-02-25 14:55:00,73.33,73.4,73.33,73.38,37483.0,62.5216,62.5813,62.5216,62.5642,37483.0
2019-02-25 15:00:00,73.38,73.38,73.29,73.31,62409.0,62.5642,62.5642,62.4875,62.5045,62409.0
2019-02-25 15:05:00,73.32,73.36,73.32,73.34,69326.0,62.5131,62.5472,62.5131,62.5301,69326.0
2019-02-25 15:10:00,73.34,73.36,73.29,73.34,68534.0,62.5301,62.5472,62.4875,62.5301,68534.0
2019-02-25 15:15:00,73.34,73.37,73.32,73.36,60289.0,62.5301,62.5557,62.5131,62.5472,60289.0
2019-02-25 15:20:00,73.36,73.37,73.28,73.29,100110.0,62.5472,62.5557,62.479,62.4875,100110.0
2019-02-25 15:25:00,73.29,73.32,73.21,73.24,142202.0,62.4875,62.5131,62.4193,62.4449,142202.0
2019-02-25 15:30:00,73.25,73.31,73.24,73.29,86852.0,62.4534,62.5045,62.4449,62.4875,86852.0
2019-02-25 15:35:00,73.29,73.34,73.21,73.28,80332.0,62.4875,62.5301,62.4193,62.479,80332.0
2019-02-25 15:40:00,73.27,73.44,73.26,73.44,183047.0,62.4704,62.6154,62.4619,62.6154,183047.0
2019-02-25 15:45:00,73.43,73.5,73.33,73.34,172353.0,62.6069,62.6665,62.5216,62.5301,172353.0
2019-02-25 15:50:00,73.35,73.35,73.23,73.25,213576.0,62.5386,62.5386,62.4363,62.4534,213576.0
2019-02-25 15:55:00,73.25,73.28,73.04,73.12,436096.0,62.4534,62.479,62.2743,62.3425,436096.0
2019-02-26 09:30:00,72.92,73.21,72.14,72.59,315807.0,62.172,62.4193,61.507,61.8907,315807.0
2019-02-26 09:35:00,72.57,72.88,72.4,72.72,222883.0,61.8736,62.1379,61.7287,62.0015,222883.0
2019-02-26 09:40:00,72.71,72.81,72.52,72.62,154687.0,61.993,62.0782,61.831,61.9162,154687.0
2019-02-26 09:45:00,72.59,72.96,72.51,72.7,211603.0,61.8907,62.2061,61.8225,61.9845,211603.0
2019-02-26 09:50:00,72.7,73.01,72.7,72.93,152378.0,61.9845,62.2488,61.9845,62.1806,152378.0
2019-02-26 09:55:00,72.92,73.02,72.59,72.64,61810.0,62.172,62.2573,61.8907,61.9333,61810.0
2019-02-26 10:00:00,72.64,73.16,72.44,73.15,71489.0,61.9333,62.3767,61.7628,62.3681,71489.0
2019-02-26 10:05:00,73.16,73.22,72.94,72.97,53390.0,62.3767,62.4278,62.1891,62.2147,53390.0
2019-02-26 10:10:00,72.97,73.02,72.87,72.92,34818.0,62.2147,62.2573,62.1294,62.172,34818.0
2019-02-26 10:15:00,72.92,73.0,72.78,72.78,25828.0,62.172,62.2402,62.0527,62.0527,25828.0
2019-02-26 10:20:00,72.8,72.85,72.63,72.64,37487.0,62.0697,62.1123,61.9248,61.9333,37487.0
2019-02-26 10:25:00,72.63,72.66,72.46,72.53,47178.0,61.9248,61.9503,61.7798,61.8395,47178.0
2019-02-26 10:30:00,72.5,72.54,72.42,72.48,65331.0,61.8139,61.848,61.7457,61.7969,65331.0
2019-02-26 10:35:00,72.48,72.49,72.33,72.48,31576.0,61.7969,61.8054,61.669,61.7969,31576.0
2019-02-26 10:40:00,72.47,72.53,72.33,72.33,36180.0,61.7884,61.8395,61.669,61.669,36180.0
2019-02-26 10:45:00,72.34,72.35,72.2,72.24,89054.0,61.6775,61.686,61.5581,61.5923,89054.0
2019-02-26 10:50:00,72.22,72.22,71.86,71.87,61062.0,61.5752,61.5752,61.2683,61.2768,61062.0
2019-02-26 10:55:00,71.87,71.9,71.73,71.73,70069.0,61.2768,61.3024,61.1574,61.1574,70069.0
2019-02-26 11:00:00,71.74,71.93,71.71,71.86,82679.0,61.166,61.3279,61.1404,61.2683,82679.0
2019-02-26 11:05:00,71.86,72.07,71.86,72.02,167862.0,61.2683,61.4473,61.2683,61.4047,167862.0
2019-02-26 11:10:00,72.02,72.2,72.01,72.17,68169.0,61.4047,61.5581,61.3962,61.5326,68169.0
2019-02-26 11:15:00,72.18,72.2,72.11,72.13,61253.0,61.5411,61.5581,61.4814,61.4985,61253.0
2019-02-26 11:20:00,72.17,72.17,72.05,72.07,23954.0,61.5326,61.5326,61.4303,61.4473,23954.0
2019-02-26 11:25:00,72.07,72.12,72.0,72.1,38906.0,61.4473,61.4899,61.3876,61.4729,38906.0
2019-02-26 11:30:00,72.11,72.27,72.1,72.19,64035.0,61.4814,61.6178,61.4729,61.5496,64035.0
2019-02-26 11:35:00,72.19,72.23,72.09,72.11,55804.0,61.5496,61.5837,61.4644,61.4814,55804.0
2019-02-26 11:40:00,72.12,72.22,72.12,72.21,22330.0,61.4899,61.5752,61.4899,61.5667,22330.0
2019-02-26 11:45:00,72.19,72.28,72.15,72.27,21561.0,61.5496,61.6264,61.5155,61.6178,21561.0
2019-02-26 11:50:00,72.27,72.29,72.21,72.26,18732.0,61.6178,61.6349,61.5667,61.6093,18732.0
2019-02-26 11:55:00,72.27,72.28,72.12,72.15,32699.0,61.6178,61.6264,61.4899,61.5155,32699.0
2019-02-26 12:00:00,72.15,72.25,72.15,72.25,15310.0,61.5155,61.6008,61.5155,61.6008,15310.0
2019-02-26 12:05:00,72.26,72.32,72.19,72.32,27680.0,61.6093,61.6605,61.5496,61.6605,27680.0
2019-02-26 12:10:00,72.32,72.34,72.28,72.34,17011.0,61.6605,61.6775,61.6264,61.6775,17011.0
2019-02-26 12:15:00,72.35,72.4,72.25,72.3,22331.0,61.686,61.7287,61.6008,61.6434,22331.0
2019-02-26 12:20:00,72.29,72.35,72.24,72.31,19834.0,61.6349,61.686,61.5923,61.6519,19834.0
2019-02-26 12:25:00,72.32,72.36,72.3,72.3,16977.0,61.6605,61.6946,61.6434,61.6434,16977.0
2019-02-26 12:30:00,72.3,72.33,72.25,72.29,20684.0,61.6434,61.669,61.6008,61.6349,20684.0
2019-02-26 12:35:00,72.28,72.29,72.19,72.2,22037.0,61.6264,61.6349,61.5496,61.5581,22037.0
2019-02-26 12:40:00,72.2,72.26,72.16,72.25,23749.0,61.5581,61.6093,61.524,61.6008,23749.0
2019-02-26 12:45:00,72.25,72.33,72.25,72.33,27205.0,61.6008,61.669,61.6008,61.669,27205.0
2019-02-26 12:50:00,72.34,72.43,72.32,72.41,36608.0,61.6775,61.7542,61.6605,61.7372,36608.0
2019-02-26 12:55:00,72.41,72.57,72.4,72.55,76928.0,61.7372,61.8736,61.7287,61.8566,76928.0
2019-02-26 13:00:00,72.55,72.67,72.53,72.56,80571.0,61.8566,61.9589,61.8395,61.8651,80571.0
2019-02-26 13:05:00,72.57,72.59,72.48,72.5,33747.0,61.8736,61.8907,61.7969,61.8139,33747.0
2019-02-26 13:10:00,72.51,72.53,72.39,72.39,29701.0,61.8225,61.8395,61.7201,61.7201,29701.0
2019-02-26 13:15:00,72.39,72.46,72.37,72.38,12536.0,61.7201,61.7798,61.7031,61.7116,12536.0
2019-02-26 13:20:00,72.39,72.39,72.33,72.34,20169.0,61.7201,61.7201,61.669,61.6775,20169.0
2019-02-26 13:25:00,72.35,72.36,72.29,72.31,22949.0,61.686,61.6946,61.6349,61.6519,22949.0
2019-02-26 13:30:00,72.31,72.39,72.3,72.36,16372.0,61.6519,61.7201,61.6434,61.6946,16372.0
2019-02-26 13:35:00,72.37,72.39,72.35,72.38,13849.0,61.7031,61.7201,61.686,61.7116,13849.0
2019-02-26 13:40:00,72.37,72.4,72.35,72.37,20770.0,61.7031,61.7287,61.686,61.7031,20770.0
2019-02-26 13:45:00,72.36,72.39,72.35,72.35,18449.0,61.6946,61.7201,61.686,61.686,18449.0
2019-02-26 13:50:00,72.35,72.36,72.27,72.3,25468.0,61.686,61.6946,61.6178,61.6434,25468.0
2019-02-26 13:55:00,72.3,72.32,72.23,72.23,15932.0,61.6434,61.6605,61.5837,61.5837,15932.0
2019-02-26 14:00:00,72.24,72.36,72.22,72.33,22908.0,61.5923,61.6946,61.5752,61.669,22908.0
2019-02-26 14:05:00,72.32,72.34,72.28,72.31,19527.0,61.6605,61.6775,61.6264,61.6519,19527.0
2019-02-26 14:10:00,72.3,72.35,72.29,72.34,19570.0,61.6434,61.686,61.6349,61.6775,19570.0
2019-02-26 14:15:00,72.35,72.35,72.25,72.29,19444.0,61.686,61.686,61.6008,61.6349,19444.0
2019-02-26 14:20:00,72.29,72.3,72.24,72.27,13403.0,61.6349,61.6434,61.5923,61.6178,13403.0
2019-02-26 14:25:00,72.28,72.32,72.24,72.31,18391.0,61.6264,61.6605,61.5923,61.6519,18391.0
2019-02-26 14:30:00,72.31,72.34,72.28,72.34,19399.0,61.6519,61.6775,61.6264,61.6775,19399.0
2019-02-26 14:35:00,72.34,72.51,72.34,72.49,48117.0,61.6775,61.8225,61.6775,61.8054,48117.0
2019-02-26 14:40:00,72.5,72.56,72.47,72.55,28346.0,61.8139,61.8651,61.7884,61.8566,28346.0
2019-02-26 14:45:00,72.54,72.56,72.46,72.51,33582.0,61.848,61.8651,61.7798,61.8225,33582.0
2019-02-26 14:50:00,72.51,72.59,72.45,72.58,39528.0,61.8225,61.8907,61.7713,61.8821,39528.0
2019-02-26 14:55:00,72.58,72.59,72.48,72.56,22729.0,61.8821,61.8907,61.7969,61.8651,22729.0
2019-02-26 15:00:00,72.56,72.65,72.55,72.63,19017.0,61.8651,61.9418,61.8566,61.9248,19017.0
2019-02-26 15:05:00,72.62,72.62,72.55,72.55,17024.0,61.9162,61.9162,61.8566,61.8566,17024.0
2019-02-26 15:10:00,72.56,72.59,72.52,72.57,24014.0,61.8651,61.8907,61.831,61.8736,24014.0
2019-02-26 15:15:00,72.56,72.66,72.55,72.6,24725.0,61.8651,61.9503,61.8566,61.8992,24725.0
2019-02-26 15:20:00,72.59,72.64,72.54,72.54,29563.0,61.8907,61.9333,61.848,61.848,29563.0
2019-02-26 15:25:00,72.56,72.57,72.4,72.4,36889.0,61.8651,61.8736,61.7287,61.7287,36889.0
2019-02-26 15:30:00,72.4,72.48,72.38,72.39,59964.0,61.7287,61.7969,61.7116,61.7201,59964.0
2019-02-26 15:35:00,72.41,72.41,72.33,72.36,43350.0,61.7372,61.7372,61.669,61.6946,43350.0
2019-02-26 15:40:00,72.36,72.4,72.33,72.36,46530.0,61.6946,61.7287,61.669,61.6946,46530.0
2019-02-26 15:45:00,72.34,72.37,72.28,72.3,62787.0,61.6775,61.7031,61.6264,61.6434,62787.0
2019-02-26 15:50:00,72.3,72.31,72.27,72.3,65386.0,61.6434,61.6519,61.6178,61.6434,65386.0
2019-02-26 15:55:00,72.3,72.34,72.26,72.29,203276.0,61.6434,61.6775,61.6093,61.6349,203276.0
2019-02-27 09:30:00,72.31,72.76,72.3,72.73,52280.0,61.6519,62.0356,61.6434,62.01,52280.0
2019-02-27 09:35:00,72.73,72.88,72.42,72.84,35206.0,62.01,62.1379,61.7457,62.1038,35206.0
2019-02-27 09:40:00,72.86,73.24,72.79,73.21,189707.0,62.1209,62.4449,62.0612,62.4193,189707.0
2019-02-27 09:45:00,73.21,73.23,72.92,72.92,89828.0,62.4193,62.4363,62.172,62.172,89828.0
2019-02-27 09:50:00,72.9,72.94,72.8,72.88,41337.0,62.155,62.1891,62.0697,62.1379,41337.0
2019-02-27 09:55:00,72.89,72.98,72.83,72.94,26805.0,62.1464,62.2232,62.0953,62.1891,26805.0
2019-02-27 10:00:00,72.94,73.0,72.73,72.75,31358.0,62.1891,62.2402,62.01,62.0271,31358.0
2019-02-27 10:05:00,72.74,72.82,72.66,72.82,25567.0,62.0186,62.0868,61.9503,62.0868,25567.0
2019-02-27 10:10:00,72.81,72.81,72.38,72.57,36880.0,62.0782,62.0782,61.7116,61.8736,36880.0
2019-02-27 10:15:00,72.57,72.71,72.51,72.67,28368.0,61.8736,61.993,61.8225,61.9589,28368.0
2019-02-27 10:20:00,72.66,72.66,72.44,72.45,24800.0,61.9503,61.9503,61.7628,61.7713,24800.0
2019-02-27 10:25:00,72.44,72.63,72.43,72.63,25967.0,61.7628,61.9248,61.7542,61.9248,25967.0
2019-02-27 10:30:00,72.64,72.67,72.5,72.51,28764.0,61.9333,61.9589,61.8139,61.8225,28764.0
2019-02-27 10:35:00,72.51,72.63,72.46,72.62,29657.0,61.8225,61.9248,61.7798,61.9162,29657.0
2019-02-27 10:40:00,72.62,72.73,72.6,72.73,25339.0,61.9162,62.01,61.8992,62.01,25339.0
2019-02-27 10:45:00,72.73,72.74,72.61,72.73,36894.0,62.01,62.0186,61.9077,62.01,36894.0
2019-02-27 10:50:00,72.72,72.74,72.58,72.6,37867.0,62.0015,62.0186,61.8821,61.8992,37867.0
2019-02-27 10:55:00,72.6,72.69,72.59,72.67,38959.0,61.8992,61.9759,61.8907,61.9589,38959.0
2019-02-27 11:00:00,72.66,72.77,72.65,72.67,31544.0,61.9503,62.0441,61.9418,61.9589,31544.0
2019-02-27 11:05:00,72.67,72.76,72.62,72.75,38045.0,61.9589,62.0356,61.9162,62.0271,38045.0
2019-02-27 11:10:00,72.76,72.82,72.71,72.72,87187.0,62.0356,62.0868,61.993,62.0015,87187.0
2019-02-27 11:15:00,72.71,72.72,72.64,72.72,17772.0,61.993,62.0015,61.9333,62.0015,17772.0
2019-02-27 11:20:00,72.72,72.86,72.71,72.84,18914.0,62.0015,62.1209,61.993,62.1038,18914.0
2019-02-27 11:25:00,72.85,72.9,72.79,72.8,41136.0,62.1123,62.155,62.0612,62.0697,41136.0
2019-02-27 11:30:00,72.81,72.83,72.66,72.68,25541.0,62.0782,62.0953,61.9503,61.9674,25541.0
2019-02-27 11:35:00,72.69,72.9,72.69,72.89,95709.0,61.9759,62.155,61.9759,62.1464,95709.0
2019-02-27 11:40:00,72.9,72.9,72.75,72.75,18445.0,62.155,62.155,62.0271,62.0271,18445.0
2019-02-27 11:45:00,72.75,72.8,72.73,72.75,23846.0,62.0271,62.0697,62.01,62.0271,23846.0
2019-02-27 11:50:00,72.76,72.79,72.7,72.72,21684.0,62.0356,62.0612,61.9845,62.0015,21684.0
2019-02-27 11:55:00,72.72,72.78,72.67,72.78,24337.0,62.0015,62.0527,61.9589,62.0527,24337.0
2019-02-27 12:00:00,72.77,72.85,72.76,72.84,17387.0,62.0441,62.1123,62.0356,62.1038,17387.0
2019-02-27 12:05:00,72.84,72.84,72.75,72.77,17255.0,62.1038,62.1038,62.0271,62.0441,17255.0
2019-02-27 12:10:00,72.76,72.76,72.69,72.73,22701.0,62.0356,62.0356,61.9759,62.01,22701.0
2019-02-27 12:15:00,72.73,72.74,72.7,72.72,15916.0,62.01,62.0186,61.9845,62.0015,15916.0
2019-02-27 12:20:00,72.72,72.83,72.72,72.81,23812.0,62.0015,62.0953,62.0015,62.0782,23812.0
2019-02-27 12:25:00,72.81,72.88,72.8,72.85,19559.0,62.0782,62.1379,62.0697,62.1123,19559.0
2019-02-27 12:30:00,72.85,72.87,72.82,72.82,17748.0,62.1123,62.1294,62.0868,62.0868,17748.0
2019-02-27 12:35:00,72.82,72.87,72.82,72.84,19223.0,62.0868,62.1294,62.0868,62.1038,19223.0
2019-02-27 12:40:00,72.85,72.9,72.84,72.84,38556.0,62.1123,62.155,62.1038,62.1038,38556.0
2019-02-27 12:45:00,72.85,72.88,72.83,72.87,14866.0,62.1123,62.1379,62.0953,62.1294,14866.0
2019-02-27 12:50:00,72.87,72.9,72.85,72.85,20933.0,62.1294,62.155,62.1123,62.1123,20933.0
2019-02-27 12:55:00,72.85,72.89,72.85,72.87,17326.0,62.1123,62.1464,62.1123,62.1294,17326.0
2019-02-27 13:00:00,72.87,73.05,72.86,72.99,189330.0,62.1294,62.2829,62.1209,62.2317,189330.0
2019-02-27 13:05:00,72.98,72.98,72.9,72.94,49062.0,62.2232,62.2232,62.155,62.1891,49062.0
2019-02-27 13:10:00,72.95,72.97,72.89,72.94,28845.0,62.1976,62.2147,62.1464,62.1891,28845.0
2019-02-27 13:15:00,72.95,73.01,72.93,72.97,21093.0,62.1976,62.2488,62.1806,62.2147,21093.0
2019-02-27 13:20:00,72.97,73.09,72.97,73.08,21975.0,62.2147,62.317,62.2147,62.3084,21975.0
2019-02-27 13:25:00,73.07,73.09,73.03,73.04,31502.0,62.2999,62.317,62.2658,62.2743,31502.0
2019-02-27 13:30:00,73.05,73.09,73.04,73.05,16305.0,62.2829,62.317,62.2743,62.2829,16305.0
2019-02-27 13:35:00,73.06,73.08,73.02,73.04,17431.0,62.2914,62.3084,62.2573,62.2743,17431.0
2019-02-27 13:40:00,73.04,73.11,73.04,73.1,17166.0,62.2743,62.334,62.2743,62.3255,17166.0
2019-02-27 13:45:00,73.09,73.13,73.05,73.11,14335.0,62.317,62.3511,62.2829,62.334,14335.0
2019-02-27 13:50:00,73.11,73.21,73.1,73.2,59273.0,62.334,62.4193,62.3255,62.4108,59273.0
2019-02-27 13:55:00,73.2,73.24,73.19,73.2,53806.0,62.4108,62.4449,62.4022,62.4108,53806.0
2019-02-27 14:00:00,73.2,73.24,73.19,73.23,38719.0,62.4108,62.4449,62.4022,62.4363,38719.0
2019-02-27 14:05:00,73.24,73.26,73.19,73.26,78450.0,62.4449,62.4619,62.4022,62.4619,78450.0
2019-02-27 14:10:00,73.26,73.32,73.26,73.27,17467.0,62.4619,62.5131,62.4619,62.4704,17467.0
2019-02-27 14:15:00,73.27,73.33,73.27,73.32,37949.0,62.4704,62.5216,62.4704,62.5131,37949.0
2019-02-27 14:20:00,73.31,73.33,73.27,73.3,24823.0,62.5045,62.5216,62.4704,62.496,24823.0
2019-02-27 14:25:00,73.29,73.41,73.29,73.38,61909.0,62.4875,62.5898,62.4875,62.5642,61909.0
2019-02-27 14:30:00,73.38,73.48,73.38,73.46,39819.0,62.5642,62.6495,62.5642,62.6324,39819.0
2019-02-27 14:35:00,73.46,73.48,73.4,73.41,32187.0,62.6324,62.6495,62.5813,62.5898,32187.0
2019-02-27 14:40:00,73.42,73.48,73.41,73.42,39125.0,62.5983,62.6495,62.5898,62.5983,39125.0
2019-02-27 14:45:00,73.42,73.42,73.34,73.36,46614.0,62.5983,62.5983,62.5301,62.5472,46614.0
2019-02-27 14:50:00,73.36,73.38,73.3,73.31,26577.0,62.5472,62.5642,62.496,62.5045,26577.0
2019-02-27 14:55:00,73.31,73.38,73.29,73.36,29664.0,62.5045,62.5642,62.4875,62.5472,29664.0
2019-02-27 15:00:00,73.35,73.42,73.29,73.29,157958.0,62.5386,62.5983,62.4875,62.4875,157958.0
2019-02-27 15:05:00,73.3,73.38,73.29,73.36,24231.0,62.496,62.5642,62.4875,62.5472,24231.0
2019-02-27 15:10:00,73.36,73.37,73.27,73.28,47805.0,62.5472,62.5557,62.4704,62.479,47805.0
2019-02-27 15:15:00,73.27,73.27,73.09,73.1,52353.0,62.4704,62.4704,62.317,62.3255,52353.0
2019-02-27 15:20:00,73.09,73.26,73.09,73.22,100330.0,62.317,62.4619,62.317,62.4278,100330.0
2019-02-27 15:25:00,73.22,73.25,73.2,73.2,48295.0,62.4278,62.4534,62.4108,62.4108,48295.0
2019-02-27 15:30:00,73.2,73.21,73.15,73.19,59494.0,62.4108,62.4193,62.3681,62.4022,59494.0
2019-02-27 15:35:00,73.19,73.28,73.19,73.27,71585.0,62.4022,62.479,62.4022,62.4704,71585.0
2019-02-27 15:40:00,73.26,73.27,73.17,73.17,88702.0,62.4619,62.4704,62.3852,62.3852,88702.0
2019-02-27 15:45:00,73.17,73.18,73.15,73.15,104441.0,62.3852,62.3937,62.3681,62.3681,104441.0
2019-02-27 15:50:00,73.16,73.16,73.04,73.05,202591.0,62.3767,62.3767,62.2743,62.2829,202591.0
2019-02-27 15:55:00,73.05,73.08,73.01,73.04,324251.0,62.2829,62.3084,62.2488,62.2743,324251.0
2019-02-28 09:30:00,73.0,73.12,72.27,72.62,98619.0,62.2402,62.3425,61.6178,61.9162,98619.0
2019-02-28 09:35:00,72.75,72.81,72.52,72.61,41444.0,62.0271,62.0782,61.831,61.9077,41444.0
2019-02-28 09:40:00,72.61,72.99,72.57,72.96,34986.0,61.9077,62.2317,61.8736,62.2061,34986.0
2019-02-28 09:45:00,73.05,73.06,72.83,72.98,53950.0,62.2829,62.2914,62.0953,62.2232,53950.0
2019-02-28 09:50:00,72.99,73.02,72.79,72.93,32770.0,62.2317,62.2573,62.0612,62.1806,32770.0
2019-02-28 09:55:00,72.96,73.03,72.92,72.98,66034.0,62.2061,62.2658,62.172,62.2232,66034.0
2019-02-28 10:00:00,72.97,72.97,72.86,72.93,41621.0,62.2147,62.2147,62.1209,62.1806,41621.0
2019-02-28 10:05:00,72.93,72.93,72.75,72.82,45755.0,62.1806,62.1806,62.0271,62.0868,45755.0
2019-02-28 10:10:00,72.81,72.91,72.75,72.76,131168.0,62.0782,62.1635,62.0271,62.0356,131168.0
2019-02-28 10:15:00,72.77,72.84,72.65,72.78,36406.0,62.0441,62.1038,61.9418,62.0527,36406.0
2019-02-28 10:20:00,72.8,72.81,72.51,72.54,21180.0,62.0697,62.0782,61.8225,61.848,21180.0
2019-02-28 10:25:00,72.56,72.63,72.5,72.62,20636.0,61.8651,61.9248,61.8139,61.9162,20636.0
2019-02-28 10:30:00,72.62,72.7,72.58,72.64,73075.0,61.9162,61.9845,61.8821,61.9333,73075.0
2019-02-28 10:35:00,72.64,72.72,72.63,72.63,16049.0,61.9333,62.0015,61.9248,61.9248,16049.0
2019-02-28 10:40:00,72.62,72.68,72.5,72.5,24806.0,61.9162,61.9674,61.8139,61.8139,24806.0
2019-02-28 10:45:00,72.5,72.63,72.49,72.58,29946.0,61.8139,61.9248,61.8054,61.8821,29946.0
2019-02-28 10:50:00,72.58,72.59,72.45,72.57,41739.0,61.8821,61.8907,61.7713,61.8736,41739.0
2019-02-28 10:55:00,72.57,72.64,72.56,72.59,51869.0,61.8736,61.9333,61.8651,61.8907,51869.0
2019-02-28 11:00:00,72.59,72.68,72.57,72.57,40139.0,61.8907,61.9674,61.8736,61.8736,40139.0
2019-02-28 11:05:00,72.57,72.57,72.4,72.44,25049.0,61.8736,61.8736,61.7287,61.7628,25049.0
2019-02-28 11:10:00,72.46,72.47,72.35,72.39,32038.0,61.7798,61.7884,61.686,61.7201,32038.0
2019-02-28 11:15:00,72.4,72.47,72.38,72.43,41291.0,61.7287,61.7884,61.7116,61.7542,41291.0
2019-02-28 11:20:00,72.42,72.45,72.33,72.33,39044.0,61.7457,61.7713,61.669,61.669,39044.0
2019-02-28 11:25:00,72.33,72.47,72.32,72.42,111551.0,61.669,61.7884,61.6605,61.7457,111551.0
2019-02-28 11:30:00,72.43,72.62,72.39,72.6,121126.0,61.7542,61.9162,61.7201,61.8992,121126.0
2019-02-28 11:35:00,72.6,72.81,72.6,72.8,49413.0,61.8992,62.0782,61.8992,62.0697,49413.0
2019-02-28 11:40:00,72.8,72.82,72.71,72.72,60739.0,62.0697,62.0868,61.993,62.0015,60739.0
2019-02-28 11:45:00,72.72,72.74,72.66,72.7,46457.0,62.0015,62.0186,61.9503,61.9845,46457.0
2019-02-28 11:50:00,72.7,72.72,72.63,72.64,25835.0,61.9845,62.0015,61.9248,61.9333,25835.0
2019-02-28 11:55:00,72.65,72.73,72.64,72.71,26642.0,61.9418,62.01,61.9333,61.993,26642.0
2019-02-28 12:00:00,72.7,72.76,72.65,72.73,50049.0,61.9845,62.0356,61.9418,62.01,50049.0
2019-02-28 12:05:00,72.73,72.8,72.71,72.74,13619.0,62.01,62.0697,61.993,62.0186,13619.0
2019-02-28 12:10:00,72.73,72.82,72.72,72.78,20085.0,62.01,62.0868,62.0015,62.0527,20085.0
2019-02-28 12:15:00,72.77,72.84,72.77,72.82,15968.0,62.0441,62.1038,62.0441,62.0868,15968.0
2019-02-28 12:20:00,72.81,72.89,72.81,72.86,32492.0,62.0782,62.1464,62.0782,62.1209,32492.0
2019-02-28 12:25:00,72.85,72.86,72.8,72.81,11373.0,62.1123,62.1209,62.0697,62.0782,11373.0
2019-02-28 12:30:00,72.81,72.86,72.8,72.85,16157.0,62.0782,62.1209,62.0697,62.1123,16157.0
2019-02-28 12:35:00,72.85,72.88,72.78,72.78,140525.0,62.1123,62.1379,62.0527,62.0527,140525.0
2019-02-28 12:40:00,72.78,72.84,72.74,72.81,23791.0,62.0527,62.1038,62.0186,62.0782,23791.0
2019-02-28 12:45:00,72.82,72.87,72.8,72.8,23756.0,62.0868,62.1294,62.0697,62.0697,23756.0
2019-02-28 12:50:00,72.8,72.83,72.77,72.81,17460.0,62.0697,62.0953,62.0441,62.0782,17460.0
2019-02-28 12:55:00,72.82,72.95,72.81,72.94,13566.0,62.0868,62.1976,62.0782,62.1891,13566.0
2019-02-28 13:00:00,72.95,72.99,72.91,72.95,75335.0,62.1976,62.2317,62.1635,62.1976,75335.0
2019-02-28 13:05:00,72.95,72.98,72.94,72.98,15899.0,62.1976,62.2232,62.1891,62.2232,15899.0
2019-02-28 13:10:00,72.98,73.0,72.9,72.9,19001.0,62.2232,62.2402,62.155,62.155,19001.0
2019-02-28 13:15:00,72.9,72.98,72.9,72.95,30332.0,62.155,62.2232,62.155,62.1976,30332.0
2019-02-28 13:20:00,72.94,72.96,72.91,72.92,18655.0,62.1891,62.2061,62.1635,62.172,18655.0
2019-02-28 13:25:00,72.92,72.94,72.9,72.94,11645.0,62.172,62.1891,62.155,62.1891,11645.0
2019-02-28 13:30:00,72.93,73.0,72.89,73.0,55996.0,62.1806,62.2402,62.1464,62.2402,55996.0
2019-02-28 13:35:00,72.99,73.05,72.97,73.0,14954.0,62.2317,62.2829,62.2147,62.2402,14954.0
2019-02-28 13:40:00,73.0,73.02,72.87,72.88,16702.0,62.2402,62.2573,62.1294,62.1379,16702.0
2019-02-28 13:45:00,72.88,72.91,72.82,72.91,23159.0,62.1379,62.1635,62.0868,62.1635,23159.0
2019-02-28 13:50:00,72.91,72.97,72.91,72.96,13847.0,62.1635,62.2147,62.1635,62.2061,13847.0
2019-02-28 13:55:00,72.96,72.98,72.92,72.92,20863.0,62.2061,62.2232,62.172,62.172,20863.0
2019-02-28 14:00:00,72.92,73.03,72.88,72.98,115980.0,62.172,62.2658,62.1379,62.2232,115980.0
2019-02-28 14:05:00,72.98,72.98,72.88,72.88,12105.0,62.2232,62.2232,62.1379,62.1379,12105.0
2019-02-28 14:10:00,72.89,72.92,72.86,72.89,17705.0,62.1464,62.172,62.1209,62.1464,17705.0
2019-02-28 14:15:00,72.9,72.9,72.85,72.89,23772.0,62.155,62.155,62.1123,62.1464,23772.0
2019-02-28 14:20:00,72.9,72.95,72.88,72.94,18601.0,62.155,62.1976,62.1379,62.1891,18601.0
2019-02-28 14:25:00,72.94,72.99,72.91,72.98,16727.0,62.1891,62.2317,62.1635,62.2232,16727.0
2019-02-28 14:30:00,72.98,72.99,72.83,72.84,22009.0,62.2232,62.2317,62.0953,62.1038,22009.0
2019-02-28 14:35:00,72.84,72.99,72.83,72.97,65712.0,62.1038,62.2317,62.0953,62.2147,65712.0
2019-02-28 14:40:00,72.98,72.98,72.87,72.93,19240.0,62.2232,62.2232,62.1294,62.1806,19240.0
2019-02-28 14:45:00,72.93,72.93,72.83,72.84,15765.0,62.1806,62.1806,62.0953,62.1038,15765.0
2019-02-28 14:50:00,72.85,72.88,72.76,72.77,60553.0,62.1123,62.1379,62.0356,62.0441,60553.0
2019-02-28 14:55:00,72.76,72.85,72.73,72.82,20789.0,62.0356,62.1123,62.01,62.0868,20789.0
2019-02-28 15:00:00,72.83,72.84,72.73,72.78,41186.0,62.0953,62.1038,62.01,62.0527,41186.0
2019-02-28 15:05:00,72.77,72.77,72.7,72.73,35025.0,62.0441,62.0441,61.9845,62.01,35025.0
2019-02-28 15:10:00,72.73,72.8,72.72,72.76,41624.0,62.01,62.0697,62.0015,62.0356,41624.0
2019-02-28 15:15:00,72.76,72.78,72.69,72.76,47200.0,62.0356,62.0527,61.9759,62.0356,47200.0
2019-02-28 15:20:00,72.76,72.78,72.69,72.73,82411.0,62.0356,62.0527,61.9759,62.01,82411.0
2019-02-28 15:25:00,72.73,72.83,72.72,72.82,47177.0,62.01,62.0953,62.0015,62.0868,47177.0
2019-02-28 15:30:00,72.81,72.99,72.81,72.98,68318.0,62.0782,62.2317,62.0782,62.2232,68318.0
2019-02-28 15:35:00,72.98,72.99,72.85,72.87,71279.0,62.2232,62.2317,62.1123,62.1294,71279.0
2019-02-28 15:40:00,72.86,72.91,72.82,72.87,64657.0,62.1209,62.1635,62.0868,62.1294,64657.0
2019-02-28 15:45:00,72.86,72.86,72.77,72.81,88125.0,62.1209,62.1209,62.0441,62.0782,88125.0
2019-02-28 15:50:00,72.81,72.84,72.78,72.78,125854.0,62.0782,62.1038,62.0527,62.0527,125854.0
2019-02-28 15:55:00,72.78,72.93,72.61,72.66,503814.0,62.0527,62.1806,61.9077,61.9503,503814.0
2019-03-01 09:30:00,73.59,74.46,73.59,74.11,261509.0,62.7433,63.485,62.7433,63.1866,261509.0
2019-03-01 09:35:00,74.15,74.33,74.03,74.18,65891.0,63.2207,63.3742,63.1184,63.2463,65891.0
2019-03-01 09:40:00,74.18,74.4,74.17,74.19,95611.0,63.2463,63.4339,63.2378,63.2548,95611.0
2019-03-01 09:45:00,74.24,74.35,74.07,74.07,67555.0,63.2975,63.3913,63.1525,63.1525,67555.0
2019-03-01 09:50:00,74.04,74.22,74.03,74.11,64500.0,63.1269,63.2804,63.1184,63.1866,64500.0
2019-03-01 09:55:00,74.12,74.13,73.85,73.95,94590.0,63.1952,63.2037,62.9649,63.0502,94590.0
2019-03-01 10:00:00,73.94,73.94,73.71,73.72,90631.0,63.0417,63.0417,62.8456,62.8541,90631.0
2019-03-01 10:05:00,73.7,73.78,73.42,73.49,80741.0,62.8371,62.9053,62.5983,62.658,80741.0
2019-03-01 10:10:00,73.5,73.5,73.24,73.28,65168.0,62.6665,62.6665,62.4449,62.479,65168.0
2019-03-01 10:15:00,73.27,73.37,73.15,73.32,75889.0,62.4704,62.5557,62.3681,62.5131,75889.0
2019-03-01 10:20:00,73.3,73.35,73.09,73.18,51587.0,62.496,62.5386,62.317,62.3937,51587.0
2019-03-01 10:25:00,73.19,73.48,73.19,73.43,54290.0,62.4022,62.6495,62.4022,62.6069,54290.0
2019-03-01 10:30:00,73.44,73.49,73.28,73.49,80784.0,62.6154,62.658,62.479,62.658,80784.0
2019-03-01 10:35:00,73.5,73.64,73.43,73.58,87042.0,62.6665,62.7859,62.6069,62.7347,87042.0
2019-03-01 10:40:00,73.59,73.8,73.56,73.78,27602.0,62.7433,62.9223,62.7177,62.9053,27602.0
2019-03-01 10:45:00,73.78,73.79,73.61,73.62,33666.0,62.9053,62.9138,62.7603,62.7689,33666.0
2019-03-01 10:50:00,73.63,73.8,73.6,73.79,45228.0,62.7774,62.9223,62.7518,62.9138,45228.0
2019-03-01 10:55:00,73.8,73.81,73.49,73.53,65105.0,62.9223,62.9308,62.658,62.6921,65105.0
2019-03-01 11:00:00,73.53,73.57,73.45,73.48,48138.0,62.6921,62.7262,62.6239,62.6495,48138.0
2019-03-01 11:05:00,73.48,73.49,73.36,73.39,22929.0,62.6495,62.658,62.5472,62.5728,22929.0
2019-03-01 11:10:00,73.38,73.39,73.22,73.27,29265.0,62.5642,62.5728,62.4278,62.4704,29265.0
2019-03-01 11:15:00,73.27,73.4,73.24,73.35,60420.0,62.4704,62.5813,62.4449,62.5386,60420.0
2019-03-01 11:20:00,73.35,73.42,73.31,73.38,25749.0,62.5386,62.5983,62.5045,62.5642,25749.0
2019-03-01 11:25:00,73.38,73.41,73.31,73.4,15243.0,62.5642,62.5898,62.5045,62.5813,15243.0
2019-03-01 11:30:00,73.4,73.43,73.31,73.34,16648.0,62.5813,62.6069,62.5045,62.5301,16648.0
2019-03-01 11:35:00,73.34,73.34,73.2,73.23,23721.0,62.5301,62.5301,62.4108,62.4363,23721.0
2019-03-01 11:40:00,73.23,73.24,73.18,73.21,15492.0,62.4363,62.4449,62.3937,62.4193,15492.0
2019-03-01 11:45:00,73.22,73.22,73.09,73.09,24681.0,62.4278,62.4278,62.317,62.317,24681.0
2019-03-01 11:50:00,73.07,73.08,72.91,72.94,35836.0,62.2999,62.3084,62.1635,62.1891,35836.0
2019-03-01 11:55:00,72.92,73.05,72.87,73.05,29495.0,62.172,62.2829,62.1294,62.2829,29495.0
2019-03-01 12:00:00,73.04,73.1,73.0,73.06,25195.0,62.2743,62.3255,62.2402,62.2914,25195.0
2019-03-01 12:05:00,73.07,73.13,73.02,73.11,19778.0,62.2999,62.3511,62.2573,62.334,19778.0
2019-03-01 12:10:00,73.11,73.15,73.08,73.13,24254.0,62.334,62.3681,62.3084,62.3511,24254.0
2019-03-01 12:15:00,73.12,73.13,73.04,73.05,34501.0,62.3425,62.3511,62.2743,62.2829,34501.0
2019-03-01 12:20:00,73.05,73.08,73.0,73.05,29298.0,62.2829,62.3084,62.2402,62.2829,29298.0
2019-03-01 12:25:00,73.05,73.15,73.03,73.12,24717.0,62.2829,62.3681,62.2658,62.3425,24717.0
2019-03-01 12:30:00,73.12,73.19,73.11,73.18,19255.0,62.3425,62.4022,62.334,62.3937,19255.0
2019-03-01 12:35:00,73.18,73.22,72.3,72.39,481058.0,62.3937,62.4278,61.6434,61.7201,481058.0
2019-03-01 12:40:00,72.39,72.52,71.96,72.47,515017.0,61.7201,61.831,61.3535,61.7884,515017.0
2019-03-01 12:45:00,72.47,72.65,72.45,72.56,85304.0,61.7884,61.9418,61.7713,61.8651,85304.0
2019-03-01 12:50:00,72.56,72.75,72.54,72.74,61570.0,61.8651,62.0271,61.848,62.0186,61570.0
2019-03-01 12:55:00,72.75,72.79,72.52,72.56,104176.0,62.0271,62.0612,61.831,61.8651,104176.0
2019-03-01 13:00:00,72.56,72.64,72.52,72.55,48336.0,61.8651,61.9333,61.831,61.8566,48336.0
2019-03-01 13:05:00,72.55,72.68,72.46,72.65,38102.0,61.8566,61.9674,61.7798,61.9418,38102.0
2019-03-01 13:10:00,72.64,72.67,72.53,72.59,56463.0,61.9333,61.9589,61.8395,61.8907,56463.0
2019-03-01 13:15:00,72.59,72.66,72.57,72.62,30145.0,61.8907,61.9503,61.8736,61.9162,30145.0
2019-03-01 13:20:00,72.62,72.62,72.52,72.59,46061.0,61.9162,61.9162,61.831,61.8907,46061.0
2019-03-01 13:25:00,72.59,72.68,72.59,72.66,32745.0,61.8907,61.9674,61.8907,61.9503,32745.0
2019-03-01 13:30:00,72.67,72.68,72.6,72.67,23376.0,61.9589,61.9674,61.8992,61.9589,23376.0
2019-03-01 13:35:00,72.66,72.7,72.65,72.69,50291.0,61.9503,61.9845,61.9418,61.9759,50291.0
2019-03-01 13:40:00,72.68,72.69,72.59,72.63,30724.0,61.9674,61.9759,61.8907,61.9248,30724.0
2019-03-01 13:45:00,72.64,72.65,72.6,72.6,15022.0,61.9333,61.9418,61.8992,61.8992,15022.0
2019-03-01 13:50:00,72.6,72.63,72.58,72.61,20299.0,61.8992,61.9248,61.8821,61.9077,20299.0
2019-03-01 13:55:00,72.62,72.67,72.59,72.64,28328.0,61.9162,61.9589,61.8907,61.9333,28328.0
2019-03-01 14:00:00,72.64,72.74,72.6,72.69,37370.0,61.9333,62.0186,61.8992,61.9759,37370.0
2019-03-01 14:05:00,72.69,72.71,72.62,72.71,21618.0,61.9759,61.993,61.9162,61.993,21618.0
2019-03-01 14:10:00,72.71,72.92,72.69,72.91,86315.0,61.993,62.172,61.9759,62.1635,86315.0
2019-03-01 14:15:00,72.91,72.98,72.86,72.96,38590.0,62.1635,62.2232,62.1209,62.2061,38590.0
2019-03-01 14:20:00,72.95,73.03,72.92,73.02,70128.0,62.1976,62.2658,62.172,62.2573,70128.0
2019-03-01 14:25:00,73.01,73.05,72.95,73.03,72661.0,62.2488,62.2829,62.1976,62.2658,72661.0
2019-03-01 14:30:00,73.02,73.05,72.93,72.93,39402.0,62.2573,62.2829,62.1806,62.1806,39402.0
2019-03-01 14:35:00,72.94,72.96,72.83,72.83,30570.0,62.1891,62.2061,62.0953,62.0953,30570.0
2019-03-01 14:40:00,72.84,72.9,72.84,72.89,16399.0,62.1038,62.155,62.1038,62.1464,16399.0
2019-03-01 14:45:00,72.89,72.94,72.88,72.9,40296.0,62.1464,62.1891,62.1379,62.155,40296.0
2019-03-01 14:50:00,72.89,72.94,72.84,72.84,46356.0,62.1464,62.1891,62.1038,62.1038,46356.0
2019-03-01 14:55:00,72.83,72.88,72.82,72.85,39647.0,62.0953,62.1379,62.0868,62.1123,39647.0
2019-03-01 15:00:00,72.86,72.92,72.81,72.91,51966.0,62.1209,62.172,62.0782,62.1635,51966.0
2019-03-01 15:05:00,72.92,72.95,72.89,72.93,27261.0,62.172,62.1976,62.1464,62.1806,27261.0
2019-03-01 15:10:00,72.92,73.0,72.92,72.99,72230.0,62.172,62.2402,62.172,62.2317,72230.0
2019-03-01 15:15:00,72.99,73.04,72.98,72.98,59604.0,62.2317,62.2743,62.2232,62.2232,59604.0
2019-03-01 15:20:00,72.97,73.0,72.94,72.99,49342.0,62.2147,62.2402,62.1891,62.2317,49342.0
2019-03-01 15:25:00,72.99,73.0,72.93,72.95,61916.0,62.2317,62.2402,62.1806,62.1976,61916.0
2019-03-01 15:30:00,72.96,72.97,72.85,72.89,53551.0,62.2061,62.2147,62.1123,62.1464,53551.0
2019-03-01 15:35:00,72.88,73.06,72.86,73.05,108944.0,62.1379,62.2914,62.1209,62.2829,108944.0
2019-03-01 15:40:00,73.05,73.08,72.96,73.07,88235.0,62.2829,62.3084,62.2061,62.2999,88235.0
2019-03-01 15:45:00,73.08,73.16,72.95,72.98,152910.0,62.3084,62.3767,62.1976,62.2232,152910.0
2019-03-01 15:50:00,72.98,73.02,72.97,73.01,112948.0,62.2232,62.2573,62.2147,62.2488,112948.0
2019-03-01 15:55:00,73.0,73.01,72.87,72.94,309662.0,62.2402,62.2488,62.1294,62.1891,309662.0
2019-03-04 09:30:00,73.45,73.47,72.7,73.0,152110.0,62.6239,62.641,61.9845,62.2402,152110.0
2019-03-04 09:35:00,72.96,73.12,72.74,73.06,123786.0,62.2061,62.3425,62.0186,62.2914,123786.0
2019-03-04 09:40:00,73.06,73.18,72.83,73.02,167934.0,62.2914,62.3937,62.0953,62.2573,167934.0
2019-03-04 09:45:00,73.05,73.13,72.77,73.0,132878.0,62.2829,62.3511,62.0441,62.2402,132878.0
2019-03-04 09:50:00,72.99,73.0,72.72,72.76,105966.0,62.2317,62.2402,62.0015,62.0356,105966.0
2019-03-04 09:55:00,72.78,73.08,72.74,73.04,70465.0,62.0527,62.3084,62.0186,62.2743,70465.0
2019-03-04 10:00:00,73.08,73.15,72.92,73.13,62773.0,62.3084,62.3681,62.172,62.3511,62773.0
2019-03-04 10:05:00,73.13,73.38,73.12,73.29,91562.0,62.3511,62.5642,62.3425,62.4875,91562.0
2019-03-04 10:10:00,73.28,73.67,73.19,73.65,132315.0,62.479,62.8115,62.4022,62.7944,132315.0
2019-03-04 10:15:00,73.64,73.75,73.47,73.72,94879.0,62.7859,62.8797,62.641,62.8541,94879.0
2019-03-04 10:20:00,73.73,73.8,73.65,73.73,75120.0,62.8626,62.9223,62.7944,62.8626,75120.0
2019-03-04 10:25:00,73.75,73.97,73.75,73.89,56333.0,62.8797,63.0673,62.8797,62.9991,56333.0
2019-03-04 10:30:00,73.9,73.9,73.67,73.7,41353.0,63.0076,63.0076,62.8115,62.8371,41353.0
2019-03-04 10:35:00,73.7,73.71,73.49,73.49,38823.0,62.8371,62.8456,62.658,62.658,38823.0
2019-03-04 10:40:00,73.5,73.53,73.3,73.36,72379.0,62.6665,62.6921,62.496,62.5472,72379.0
2019-03-04 10:45:00,73.37,73.41,73.15,73.29,79629.0,62.5557,62.5898,62.3681,62.4875,79629.0
2019-03-04 10:50:00,73.3,73.35,73.26,73.3,48439.0,62.496,62.5386,62.4619,62.496,48439.0
2019-03-04 10:55:00,73.31,73.35,73.26,73.3,61249.0,62.5045,62.5386,62.4619,62.496,61249.0
2019-03-04 11:00:00,73.3,73.34,73.17,73.18,152748.0,62.496,62.5301,62.3852,62.3937,152748.0
2019-03-04 11:05:00,73.17,73.28,73.15,73.21,64126.0,62.3852,62.479,62.3681,62.4193,64126.0
2019-03-04 11:10:00,73.2,73.36,73.17,73.34,48368.0,62.4108,62.5472,62.3852,62.5301,48368.0
2019-03-04 11:15:00,73.34,73.35,73.25,73.29,48293.0,62.5301,62.5386,62.4534,62.4875,48293.0
2019-03-04 11:20:00,73.3,73.3,72.96,72.98,50200.0,62.496,62.496,62.2061,62.2232,50200.0
2019-03-04 11:25:00,72.97,72.97,72.82,72.83,43575.0,62.2147,62.2147,62.0868,62.0953,43575.0
2019-03-04 11:30:00,72.84,73.0,72.77,72.96,67935.0,62.1038,62.2402,62.0441,62.2061,67935.0
2019-03-04 11:35:00,72.96,73.16,72.96,73.13,36076.0,62.2061,62.3767,62.2061,62.3511,36076.0
2019-03-04 11:40:00,73.14,73.14,72.98,72.98,34634.0,62.3596,62.3596,62.2232,62.2232,34634.0
2019-03-04 11:45:00,72.97,73.04,72.95,73.0,43098.0,62.2147,62.2743,62.1976,62.2402,43098.0
2019-03-04 11:50:00,73.0,73.04,72.9,72.96,25441.0,62.2402,62.2743,62.155,62.2061,25441.0
2019-03-04 11:55:00,72.96,72.96,72.74,72.83,82983.0,62.2061,62.2061,62.0186,62.0953,82983.0
2019-03-04 12:00:00,72.82,73.01,72.79,73.01,32186.0,62.0868,62.2488,62.0612,62.2488,32186.0
2019-03-04 12:05:00,72.99,73.0,72.89,72.96,37344.0,62.2317,62.2402,62.1464,62.2061,37344.0
2019-03-04 12:10:00,72.97,73.0,72.81,72.82,84374.0,62.2147,62.2402,62.0782,62.0868,84374.0
2019-03-04 12:15:00,72.83,72.83,72.52,72.55,101625.0,62.0953,62.0953,61.831,61.8566,101625.0
2019-03-04 12:20:00,72.54,72.71,72.54,72.62,39829.0,61.848,61.993,61.848,61.9162,39829.0
2019-03-04 12:25:00,72.62,72.78,72.58,72.78,24382.0,61.9162,62.0527,61.8821,62.0527,24382.0
2019-03-04 12:30:00,72.78,72.9,72.77,72.87,22337.0,62.0527,62.155,62.0441,62.1294,22337.0
2019-03-04 12:35:00,72.86,72.86,72.64,72.66,34747.0,62.1209,62.1209,61.9333,61.9503,34747.0
2019-03-04 12:40:00,72.65,72.65,72.55,72.56,30504.0,61.9418,61.9418,61.8566,61.8651,30504.0
2019-03-04 12:45:00,72.56,72.62,72.52,72.62,61587.0,61.8651,61.9162,61.831,61.9162,61587.0
2019-03-04 12:50:00,72.6,72.71,72.58,72.58,48080.0,61.8992,61.993,61.8821,61.8821,48080.0
2019-03-04 12:55:00,72.57,72.61,72.49,72.6,50438.0,61.8736,61.9077,61.8054,61.8992,50438.0
2019-03-04 13:00:00,72.6,72.6,72.45,72.57,48198.0,61.8992,61.8992,61.7713,61.8736,48198.0
2019-03-04 13:05:00,72.56,72.62,72.49,72.51,45162.0,61.8651,61.9162,61.8054,61.8225,45162.0
2019-03-04 13:10:00,72.51,72.6,72.5,72.55,31487.0,61.8225,61.8992,61.8139,61.8566,31487.0
2019-03-04 13:15:00,72.56,72.61,72.53,72.59,55267.0,61.8651,61.9077,61.8395,61.8907,55267.0
2019-03-04 13:20:00,72.59,72.72,72.59,72.71,25954.0,61.8907,62.0015,61.8907,61.993,25954.0
2019-03-04 13:25:00,72.71,72.77,72.62,72.77,26926.0,61.993,62.0441,61.9162,62.0441,26926.0
2019-03-04 13:30:00,72.77,72.8,72.74,72.74,34085.0,62.0441,62.0697,62.0186,62.0186,34085.0
2019-03-04 13:35:00,72.73,72.79,72.7,72.75,26432.0,62.01,62.0612,61.9845,62.0271,26432.0
2019-03-04 13:40:00,72.75,72.89,72.73,72.88,19607.0,62.0271,62.1464,62.01,62.1379,19607.0
2019-03-04 13:45:00,72.87,72.87,72.79,72.83,52170.0,62.1294,62.1294,62.0612,62.0953,52170.0
2019-03-04 13:50:00,72.83,72.95,72.8,72.93,50011.0,62.0953,62.1976,62.0697,62.1806,50011.0
2019-03-04 13:55:00,72.94,73.01,72.83,72.84,56837.0,62.1891,62.2488,62.0953,62.1038,56837.0
2019-03-04 14:00:00,72.84,72.85,72.72,72.83,45372.0,62.1038,62.1123,62.0015,62.0953,45372.0
2019-03-04 14:05:00,72.83,73.0,72.82,72.95,59810.0,62.0953,62.2402,62.0868,62.1976,59810.0
2019-03-04 14:10:00,72.95,72.98,72.88,72.92,67205.0,62.1976,62.2232,62.1379,62.172,67205.0
2019-03-04 14:15:00,72.91,73.01,72.88,72.99,38115.0,62.1635,62.2488,62.1379,62.2317,38115.0
2019-03-04 14:20:00,73.0,73.14,72.99,73.13,50385.0,62.2402,62.3596,62.2317,62.3511,50385.0
2019-03-04 14:25:00,73.14,73.2,73.1,73.19,41602.0,62.3596,62.4108,62.3255,62.4022,41602.0
2019-03-04 14:30:00,73.2,73.21,72.98,73.0,50349.0,62.4108,62.4193,62.2232,62.2402,50349.0
2019-03-04 14:35:00,73.01,73.02,72.89,72.94,52107.0,62.2488,62.2573,62.1464,62.1891,52107.0
2019-03-04 14:40:00,72.94,73.05,72.89,72.97,46906.0,62.1891,62.2829,62.1464,62.2147,46906.0
2019-03-04 14:45:00,72.98,72.98,72.88,72.89,53468.0,62.2232,62.2232,62.1379,62.1464,53468.0
2019-03-04 14:50:00,72.89,72.94,72.82,72.87,70572.0,62.1464,62.1891,62.0868,62.1294,70572.0
2019-03-04 14:55:00,72.88,72.89,72.64,72.65,68828.0,62.1379,62.1464,61.9333,61.9418,68828.0
2019-03-04 15:00:00,72.65,72.74,72.65,72.71,60010.0,61.9418,62.0186,61.9418,61.993,60010.0
2019-03-04 15:05:00,72.71,72.75,72.69,72.73,48173.0,61.993,62.0271,61.9759,62.01,48173.0
2019-03-04 15:10:00,72.74,72.81,72.72,72.77,82457.0,62.0186,62.0782,62.0015,62.0441,82457.0
2019-03-04 15:15:00,72.76,72.85,72.72,72.84,72866.0,62.0356,62.1123,62.0015,62.1038,72866.0
2019-03-04 15:20:00,72.84,72.87,72.76,72.8,74141.0,62.1038,62.1294,62.0356,62.0697,74141.0
2019-03-04 15:25:00,72.8,73.01,72.8,72.92,108011.0,62.0697,62.2488,62.0697,62.172,108011.0
2019-03-04 15:30:00,72.93,72.97,72.86,72.91,140452.0,62.1806,62.2147,62.1209,62.1635,140452.0
2019-03-04 15:35:00,72.91,72.97,72.8,72.86,175407.0,62.1635,62.2147,62.0697,62.1209,175407.0
2019-03-04 15:40:00,72.87,72.89,72.71,72.76,147905.0,62.1294,62.1464,61.993,62.0356,147905.0
2019-03-04 15:45:00,72.77,72.88,72.75,72.8,194645.0,62.0441,62.1379,62.0271,62.0697,194645.0
2019-03-04 15:50:00,72.8,72.82,72.72,72.77,267720.0,62.0697,62.0868,62.0015,62.0441,267720.0
2019-03-04 15:55:00,72.76,72.76,72.57,72.68,484189.0,62.0356,62.0356,61.8736,61.9674,484189.0
2019-03-05 09:30:00,76.49,76.5,75.16,75.89,943242.0,65.2158,65.2244,64.0819,64.7043,943242.0
2019-03-05 09:35:00,75.85,75.89,74.39,74.43,925266.0,64.6702,64.7043,63.4254,63.4595,925266.0
2019-03-05 09:40:00,74.41,75.44,74.12,75.28,821739.0,63.4424,64.3206,63.1952,64.1842,821739.0
2019-03-05 09:45:00,75.27,75.74,75.13,75.69,434560.0,64.1757,64.5764,64.0563,64.5337,434560.0
2019-03-05 09:50:00,75.68,76.09,75.43,76.08,522962.0,64.5252,64.8748,64.3121,64.8663,522962.0
2019-03-05 09:55:00,76.07,76.45,75.97,76.41,551555.0,64.8577,65.1817,64.7725,65.1476,551555.0
2019-03-05 10:00:00,76.37,76.5,76.19,76.37,357976.0,65.1135,65.2244,64.96,65.1135,357976.0
2019-03-05 10:05:00,76.36,76.44,76.11,76.43,296929.0,65.105,65.1732,64.8918,65.1647,296929.0
2019-03-05 10:10:00,76.45,76.48,75.98,76.09,353735.0,65.1817,65.2073,64.781,64.8748,353735.0
2019-03-05 10:15:00,76.07,76.09,75.74,75.93,242317.0,64.8577,64.8748,64.5764,64.7384,242317.0
2019-03-05 10:20:00,75.95,76.24,75.86,76.06,286811.0,64.7554,65.0027,64.6787,64.8492,286811.0
2019-03-05 10:25:00,76.05,76.05,75.55,75.86,332874.0,64.8407,64.8407,64.4144,64.6787,332874.0
2019-03-05 10:30:00,75.86,75.88,75.73,75.79,161847.0,64.6787,64.6957,64.5678,64.619,161847.0
2019-03-05 10:35:00,75.76,75.88,75.64,75.76,156038.0,64.5934,64.6957,64.4911,64.5934,156038.0
2019-03-05 10:40:00,75.77,75.93,75.64,75.7,113874.0,64.602,64.7384,64.4911,64.5423,113874.0
2019-03-05 10:45:00,75.72,75.74,75.21,75.43,228098.0,64.5593,64.5764,64.1245,64.3121,228098.0
2019-03-05 10:50:00,75.42,75.62,75.26,75.41,166264.0,64.3035,64.4741,64.1671,64.295,166264.0
2019-03-05 10:55:00,75.4,75.59,75.38,75.52,131919.0,64.2865,64.4485,64.2694,64.3888,131919.0
2019-03-05 11:00:00,75.52,75.75,75.47,75.71,152130.0,64.3888,64.5849,64.3462,64.5508,152130.0
2019-03-05 11:05:00,75.72,75.79,75.63,75.7,101464.0,64.5593,64.619,64.4826,64.5423,101464.0
2019-03-05 11:10:00,75.7,75.96,75.62,75.9,174222.0,64.5423,64.7639,64.4741,64.7128,174222.0
2019-03-05 11:15:00,75.89,76.16,75.86,76.06,291556.0,64.7043,64.9345,64.6787,64.8492,291556.0
2019-03-05 11:20:00,76.06,76.14,75.99,76.1,79302.0,64.8492,64.9174,64.7895,64.8833,79302.0
2019-03-05 11:25:00,76.11,76.23,76.05,76.14,124233.0,64.8918,64.9942,64.8407,64.9174,124233.0
2019-03-05 11:30:00,76.14,76.26,76.11,76.24,122180.0,64.9174,65.0197,64.8918,65.0027,122180.0
2019-03-05 11:35:00,76.23,76.26,76.08,76.23,101115.0,64.9942,65.0197,64.8663,64.9942,101115.0
2019-03-05 11:40:00,76.23,76.4,76.22,76.31,118967.0,64.9942,65.1391,64.9856,65.0624,118967.0
2019-03-05 11:45:00,76.31,76.31,76.11,76.14,75683.0,65.0624,65.0624,64.8918,64.9174,75683.0
2019-03-05 11:50:00,76.13,76.17,76.06,76.11,74718.0,64.9089,64.943,64.8492,64.8918,74718.0
2019-03-05 11:55:00,76.11,76.21,76.09,76.2,132398.0,64.8918,64.9771,64.8748,64.9686,132398.0
2019-03-05 12:00:00,76.18,76.33,76.12,76.32,115234.0,64.9515,65.0794,64.9004,65.0709,115234.0
2019-03-05 12:05:00,76.33,76.36,76.2,76.23,72925.0,65.0794,65.105,64.9686,64.9942,72925.0
2019-03-05 12:10:00,76.23,76.28,76.1,76.21,64915.0,64.9942,65.0368,64.8833,64.9771,64915.0
2019-03-05 12:15:00,76.2,76.25,76.1,76.16,99589.0,64.9686,65.0112,64.8833,64.9345,99589.0
2019-03-05 12:20:00,76.16,76.28,76.15,76.27,62507.0,64.9345,65.0368,64.9259,65.0283,62507.0
2019-03-05 12:25:00,76.27,76.28,76.18,76.21,57445.0,65.0283,65.0368,64.9515,64.9771,57445.0
2019-03-05 12:30:00,76.22,76.28,76.14,76.24,102371.0,64.9856,65.0368,64.9174,65.0027,102371.0
2019-03-05 12:35:00,76.24,76.27,76.2,76.25,66748.0,65.0027,65.0283,64.9686,65.0112,66748.0
2019-03-05 12:40:00,76.26,76.29,76.24,76.25,50438.0,65.0197,65.0453,65.0027,65.0112,50438.0
2019-03-05 12:45:00,76.24,76.28,76.2,76.21,81039.0,65.0027,65.0368,64.9686,64.9771,81039.0
2019-03-05 12:50:00,76.21,76.37,76.2,76.37,99666.0,64.9771,65.1135,64.9686,65.1135,99666.0
2019-03-05 12:55:00,76.36,76.48,76.32,76.47,98682.0,65.105,65.2073,65.0709,65.1988,98682.0
2019-03-05 13:00:00,76.46,76.49,76.28,76.35,155801.0,65.1903,65.2158,65.0368,65.0965,155801.0
2019-03-05 13:05:00,76.35,76.43,76.31,76.43,80578.0,65.0965,65.1647,65.0624,65.1647,80578.0
2019-03-05 13:10:00,76.42,76.49,76.42,76.48,51212.0,65.1561,65.2158,65.1561,65.2073,51212.0
2019-03-05 13:15:00,76.48,76.48,76.14,76.15,158870.0,65.2073,65.2073,64.9174,64.9259,158870.0
2019-03-05 13:20:00,76.14,76.19,76.05,76.09,103273.0,64.9174,64.96,64.8407,64.8748,103273.0
2019-03-05 13:25:00,76.09,76.22,76.06,76.2,77102.0,64.8748,64.9856,64.8492,64.9686,77102.0
2019-03-05 13:30:00,76.2,76.21,76.11,76.16,57801.0,64.9686,64.9771,64.8918,64.9345,57801.0
2019-03-05 13:35:00,76.15,76.17,76.1,76.17,43305.0,64.9259,64.943,64.8833,64.943,43305.0
2019-03-05 13:40:00,76.17,76.18,75.95,75.99,107076.0,64.943,64.9515,64.7554,64.7895,107076.0
2019-03-05 13:45:00,75.98,76.14,75.98,76.04,62201.0,64.781,64.9174,64.781,64.8322,62201.0
2019-03-05 13:50:00,76.02,76.1,76.01,76.06,50611.0,64.8151,64.8833,64.8066,64.8492,50611.0
2019-03-05 13:55:00,76.06,76.18,75.99,76.0,72033.0,64.8492,64.9515,64.7895,64.7981,72033.0
2019-03-05 14:00:00,75.99,76.21,75.99,76.2,47231.0,64.7895,64.9771,64.7895,64.9686,47231.0
2019-03-05 14:05:00,76.2,76.33,76.15,76.27,81400.0,64.9686,65.0794,64.9259,65.0283,81400.0
2019-03-05 14:10:00,76.28,76.31,76.16,76.19,46923.0,65.0368,65.0624,64.9345,64.96,46923.0
2019-03-05 14:15:00,76.19,76.28,76.15,76.28,44498.0,64.96,65.0368,64.9259,65.0368,44498.0
2019-03-05 14:20:00,76.29,76.4,76.29,76.37,67177.0,65.0453,65.1391,65.0453,65.1135,67177.0
2019-03-05 14:25:00,76.38,76.56,76.36,76.42,238915.0,65.122,65.2755,65.105,65.1561,238915.0
2019-03-05 14:30:00,76.41,76.43,76.22,76.22,87361.0,65.1476,65.1647,64.9856,64.9856,87361.0
2019-03-05 14:35:00,76.22,76.23,76.11,76.17,83619.0,64.9856,64.9942,64.8918,64.943,83619.0
2019-03-05 14:40:00,76.16,76.55,76.0,76.26,159935.0,64.9345,65.267,64.7981,65.0197,159935.0
2019-03-05 14:45:00,76.25,76.3,76.13,76.17,70281.0,65.0112,65.0538,64.9089,64.943,70281.0
2019-03-05 14:50:00,76.18,76.18,76.07,76.07,62559.0,64.9515,64.9515,64.8577,64.8577,62559.0
2019-03-05 14:55:00,76.08,76.12,76.02,76.12,54615.0,64.8663,64.9004,64.8151,64.9004,54615.0
2019-03-05 15:00:00,76.12,76.23,76.01,76.02,72623.0,64.9004,64.9942,64.8066,64.8151,72623.0
2019-03-05 15:05:00,76.02,76.06,75.98,76.03,55850.0,64.8151,64.8492,64.781,64.8236,55850.0
2019-03-05 15:10:00,76.03,76.04,75.99,76.03,61121.0,64.8236,64.8322,64.7895,64.8236,61121.0
2019-03-05 15:15:00,76.03,76.17,75.99,76.16,75276.0,64.8236,64.943,64.7895,64.9345,75276.0
2019-03-05 15:20:00,76.17,76.28,76.14,76.28,114932.0,64.943,65.0368,64.9174,65.0368,114932.0
2019-03-05 15:25:00,76.28,76.34,76.25,76.27,117906.0,65.0368,65.0879,65.0112,65.0283,117906.0
2019-03-05 15:30:00,76.27,76.45,76.25,76.44,129389.0,65.0283,65.1817,65.0112,65.1732,129389.0
2019-03-05 15:35:00,76.43,76.49,76.34,76.44,215367.0,65.1647,65.2158,65.0879,65.1732,215367.0
2019-03-05 15:40:00,76.45,76.45,76.31,76.36,202041.0,65.1817,65.1817,65.0624,65.105,202041.0
2019-03-05 15:45:00,76.35,76.41,76.26,76.29,226540.0,65.0965,65.1476,65.0197,65.0453,226540.0
2019-03-05 15:50:00,76.3,76.31,76.12,76.13,251053.0,65.0538,65.0624,64.9004,64.9089,251053.0
2019-03-05 15:55:00,76.12,76.13,75.98,76.01,605341.0,64.9004,64.9089,64.781,64.8066,605341.0
2019-03-06 09:30:00,76.82,77.0,76.26,76.51,311550.0,65.4972,65.6507,65.0197,65.2329,311550.0
2019-03-06 09:35:00,76.55,77.44,76.41,77.3,259452.0,65.267,66.0258,65.1476,65.9064,259452.0
2019-03-06 09:40:00,77.28,77.42,76.99,77.1,132808.0,65.8894,66.0088,65.6421,65.7359,132808.0
2019-03-06 09:45:00,77.08,77.24,76.96,77.14,112623.0,65.7189,65.8553,65.6166,65.77,112623.0
2019-03-06 09:50:00,77.15,77.39,76.9,77.06,246394.0,65.7785,65.9832,65.5654,65.7018,246394.0
2019-03-06 09:55:00,77.06,77.19,76.93,77.15,164049.0,65.7018,65.8127,65.591,65.7785,164049.0
2019-03-06 10:00:00,77.18,77.23,76.95,77.0,265082.0,65.8041,65.8468,65.608,65.6507,265082.0
2019-03-06 10:05:00,77.01,77.22,77.0,77.22,81287.0,65.6592,65.8382,65.6507,65.8382,81287.0
2019-03-06 10:10:00,77.21,77.22,77.03,77.09,67407.0,65.8297,65.8382,65.6762,65.7274,67407.0
2019-03-06 10:15:00,77.1,77.11,76.45,76.52,226038.0,65.7359,65.7444,65.1817,65.2414,226038.0
2019-03-06 10:20:00,76.51,76.51,76.34,76.47,111057.0,65.2329,65.2329,65.0879,65.1988,111057.0
2019-03-06 10:25:00,76.48,76.58,76.35,76.4,90550.0,65.2073,65.2926,65.0965,65.1391,90550.0
2019-03-06 10:30:00,76.37,76.51,76.17,76.21,96870.0,65.1135,65.2329,64.943,64.9771,96870.0
2019-03-06 10:35:00,76.22,76.43,76.19,76.41,66908.0,64.9856,65.1647,64.96,65.1476,66908.0
2019-03-06 10:40:00,76.4,76.53,76.37,76.4,47253.0,65.1391,65.2499,65.1135,65.1391,47253.0
2019-03-06 10:45:00,76.39,76.39,76.13,76.15,49525.0,65.1306,65.1306,64.9089,64.9259,49525.0
2019-03-06 10:50:00,76.15,76.35,76.13,76.3,61890.0,64.9259,65.0965,64.9089,65.0538,61890.0
2019-03-06 10:55:00,76.3,76.53,76.3,76.52,59534.0,65.0538,65.2499,65.0538,65.2414,59534.0
2019-03-06 11:00:00,76.5,76.76,76.48,76.76,104171.0,65.2244,65.446,65.2073,65.446,104171.0
2019-03-06 11:05:00,76.76,76.9,76.69,76.76,94776.0,65.446,65.5654,65.3864,65.446,94776.0
2019-03-06 11:10:00,76.77,76.77,76.6,76.65,57325.0,65.4546,65.4546,65.3096,65.3522,57325.0
2019-03-06 11:15:00,76.64,76.67,76.48,76.49,54585.0,65.3437,65.3693,65.2073,65.2158,54585.0
2019-03-06 11:20:00,76.49,76.6,76.47,76.47,67547.0,65.2158,65.3096,65.1988,65.1988,67547.0
2019-03-06 11:25:00,76.47,76.53,76.38,76.52,53001.0,65.1988,65.2499,65.122,65.2414,53001.0
2019-03-06 11:30:00,76.51,76.52,76.33,76.33,72430.0,65.2329,65.2414,65.0794,65.0794,72430.0
2019-03-06 11:35:00,76.34,76.47,76.33,76.38,47812.0,65.0879,65.1988,65.0794,65.122,47812.0
2019-03-06 11:40:00,76.37,76.37,76.25,76.3,41574.0,65.1135,65.1135,65.0112,65.0538,41574.0
2019-03-06 11:45:00,76.3,76.39,76.29,76.34,53336.0,65.0538,65.1306,65.0453,65.0879,53336.0
2019-03-06 11:50:00,76.34,76.36,76.13,76.16,54948.0,65.0879,65.105,64.9089,64.9345,54948.0
2019-03-06 11:55:00,76.16,76.37,76.15,76.36,39884.0,64.9345,65.1135,64.9259,65.105,39884.0
2019-03-06 12:00:00,76.35,76.52,76.33,76.49,42251.0,65.0965,65.2414,65.0794,65.2158,42251.0
2019-03-06 12:05:00,76.5,76.62,76.49,76.6,62880.0,65.2244,65.3267,65.2158,65.3096,62880.0
2019-03-06 12:10:00,76.62,76.74,76.6,76.69,68636.0,65.3267,65.429,65.3096,65.3864,68636.0
2019-03-06 12:15:00,76.69,76.75,76.58,76.58,51170.0,65.3864,65.4375,65.2926,65.2926,51170.0
2019-03-06 12:20:00,76.59,76.66,76.56,76.63,39260.0,65.3011,65.3608,65.2755,65.3352,39260.0
2019-03-06 12:25:00,76.64,76.69,76.58,76.64,28989.0,65.3437,65.3864,65.2926,65.3437,28989.0
2019-03-06 12:30:00,76.65,76.81,76.64,76.81,44832.0,65.3522,65.4887,65.3437,65.4887,44832.0
2019-03-06 12:35:00,76.81,76.87,76.8,76.81,44201.0,65.4887,65.5398,65.4801,65.4887,44201.0
2019-03-06 12:40:00,76.81,76.91,76.78,76.85,44729.0,65.4887,65.5739,65.4631,65.5228,44729.0
2019-03-06 12:45:00,76.85,76.86,76.73,76.76,35242.0,65.5228,65.5313,65.4205,65.446,35242.0
2019-03-06 12:50:00,76.76,76.86,76.75,76.84,49975.0,65.446,65.5313,65.4375,65.5142,49975.0
2019-03-06 12:55:00,76.84,76.88,76.79,76.79,35861.0,65.5142,65.5483,65.4716,65.4716,35861.0
2019-03-06 13:00:00,76.79,76.85,76.72,76.72,51354.0,65.4716,65.5228,65.4119,65.4119,51354.0
2019-03-06 13:05:00,76.71,76.79,76.66,76.75,61495.0,65.4034,65.4716,65.3608,65.4375,61495.0
2019-03-06 13:10:00,76.74,76.81,76.73,76.76,44700.0,65.429,65.4887,65.4205,65.446,44700.0
2019-03-06 13:15:00,76.77,76.84,76.7,76.84,58156.0,65.4546,65.5142,65.3949,65.5142,58156.0
2019-03-06 13:20:00,76.83,76.85,76.7,76.72,86928.0,65.5057,65.5228,65.3949,65.4119,86928.0
2019-03-06 13:25:00,76.72,76.76,76.69,76.72,47572.0,65.4119,65.446,65.3864,65.4119,47572.0
2019-03-06 13:30:00,76.72,76.88,76.72,76.88,57055.0,65.4119,65.5483,65.4119,65.5483,57055.0
2019-03-06 13:35:00,76.88,76.96,76.82,76.95,61575.0,65.5483,65.6166,65.4972,65.608,61575.0
2019-03-06 13:40:00,76.96,76.98,76.91,76.97,36191.0,65.6166,65.6336,65.5739,65.6251,36191.0
2019-03-06 13:45:00,76.97,76.97,76.9,76.93,35500.0,65.6251,65.6251,65.5654,65.591,35500.0
2019-03-06 13:50:00,76.93,77.11,76.92,77.11,51724.0,65.591,65.7444,65.5824,65.7444,51724.0
2019-03-06 13:55:00,77.12,77.21,77.09,77.18,52391.0,65.753,65.8297,65.7274,65.8041,52391.0
2019-03-06 14:00:00,77.18,77.24,77.13,77.22,51319.0,65.8041,65.8553,65.7615,65.8382,51319.0
2019-03-06 14:05:00,77.2,77.21,77.11,77.16,40739.0,65.8212,65.8297,65.7444,65.7871,40739.0
2019-03-06 14:10:00,77.16,77.21,77.13,77.18,41125.0,65.7871,65.8297,65.7615,65.8041,41125.0
2019-03-06 14:15:00,77.17,77.17,77.07,77.09,48302.0,65.7956,65.7956,65.7103,65.7274,48302.0
2019-03-06 14:20:00,77.1,77.22,77.09,77.17,53685.0,65.7359,65.8382,65.7274,65.7956,53685.0
2019-03-06 14:25:00,77.17,77.2,77.1,77.2,37090.0,65.7956,65.8212,65.7359,65.8212,37090.0
2019-03-06 14:30:00,77.2,77.24,77.02,77.04,75468.0,65.8212,65.8553,65.6677,65.6848,75468.0
2019-03-06 14:35:00,77.05,77.09,77.02,77.05,63546.0,65.6933,65.7274,65.6677,65.6933,63546.0
2019-03-06 14:40:00,77.05,77.07,76.96,77.01,66133.0,65.6933,65.7103,65.6166,65.6592,66133.0
2019-03-06 14:45:00,77.0,77.05,76.94,76.98,81688.0,65.6507,65.6933,65.5995,65.6336,81688.0
2019-03-06 14:50:00,76.98,77.05,76.91,76.95,73808.0,65.6336,65.6933,65.5739,65.608,73808.0
2019-03-06 14:55:00,76.95,76.96,76.8,76.8,85210.0,65.608,65.6166,65.4801,65.4801,85210.0
2019-03-06 15:00:00,76.81,76.91,76.79,76.84,102528.0,65.4887,65.5739,65.4716,65.5142,102528.0
2019-03-06 15:05:00,76.86,76.94,76.83,76.93,73005.0,65.5313,65.5995,65.5057,65.591,73005.0
2019-03-06 15:10:00,76.93,77.02,76.87,76.89,103587.0,65.591,65.6677,65.5398,65.5569,103587.0
2019-03-06 15:15:00,76.89,76.94,76.8,76.92,90732.0,65.5569,65.5995,65.4801,65.5824,90732.0
2019-03-06 15:20:00,76.91,77.02,76.9,76.96,76653.0,65.5739,65.6677,65.5654,65.6166,76653.0
2019-03-06 15:25:00,76.96,77.05,76.88,76.96,94759.0,65.6166,65.6933,65.5483,65.6166,94759.0
2019-03-06 15:30:00,76.95,77.08,76.95,77.03,91514.0,65.608,65.7189,65.608,65.6762,91514.0
2019-03-06 15:35:00,77.03,77.12,77.0,77.06,82182.0,65.6762,65.753,65.6507,65.7018,82182.0
2019-03-06 15:40:00,77.06,77.07,76.95,77.05,101927.0,65.7018,65.7103,65.608,65.6933,101927.0
2019-03-06 15:45:00,77.04,77.05,76.9,76.94,87096.0,65.6848,65.6933,65.5654,65.5995,87096.0
2019-03-06 15:50:00,76.93,76.98,76.91,76.93,162619.0,65.591,65.6336,65.5739,65.591,162619.0
2019-03-06 15:55:00,76.93,76.98,76.86,76.9,325780.0,65.591,65.6336,65.5313,65.5654,325780.0
2019-03-07 09:30:00,76.33,76.59,75.81,76.41,182273.0,65.0794,65.3011,64.6361,65.1476,182273.0
2019-03-07 09:35:00,76.34,76.51,76.0,76.19,149180.0,65.0879,65.2329,64.7981,64.96,149180.0
2019-03-07 09:40:00,76.19,76.6,76.16,76.49,122144.0,64.96,65.3096,64.9345,65.2158,122144.0
2019-03-07 09:45:00,76.46,76.62,76.34,76.45,44357.0,65.1903,65.3267,65.0879,65.1817,44357.0
2019-03-07 09:50:00,76.43,76.53,76.3,76.44,68421.0,65.1647,65.2499,65.0538,65.1732,68421.0
2019-03-07 09:55:00,76.45,76.89,76.44,76.89,83128.0,65.1817,65.5569,65.1732,65.5569,83128.0
2019-03-07 10:00:00,76.86,76.99,76.84,76.92,70558.0,65.5313,65.6421,65.5142,65.5824,70558.0
2019-03-07 10:05:00,76.91,76.97,76.48,76.54,58831.0,65.5739,65.6251,65.2073,65.2585,58831.0
2019-03-07 10:10:00,76.53,76.55,76.47,76.51,54020.0,65.2499,65.267,65.1988,65.2329,54020.0
2019-03-07 10:15:00,76.51,76.59,76.46,76.51,53649.0,65.2329,65.3011,65.1903,65.2329,53649.0
2019-03-07 10:20:00,76.5,76.64,76.48,76.61,38138.0,65.2244,65.3437,65.2073,65.3181,38138.0
2019-03-07 10:25:00,76.62,76.64,76.53,76.62,36305.0,65.3267,65.3437,65.2499,65.3267,36305.0
2019-03-07 10:30:00,76.59,76.68,76.58,76.62,44942.0,65.3011,65.3778,65.2926,65.3267,44942.0
2019-03-07 10:35:00,76.61,76.66,76.51,76.51,37960.0,65.3181,65.3608,65.2329,65.2329,37960.0
2019-03-07 10:40:00,76.49,76.53,76.22,76.26,44635.0,65.2158,65.2499,64.9856,65.0197,44635.0
2019-03-07 10:45:00,76.25,76.33,76.24,76.27,37270.0,65.0112,65.0794,65.0027,65.0283,37270.0
2019-03-07 10:50:00,76.26,76.33,76.21,76.29,38180.0,65.0197,65.0794,64.9771,65.0453,38180.0
2019-03-07 10:55:00,76.3,76.35,76.22,76.34,33327.0,65.0538,65.0965,64.9856,65.0879,33327.0
2019-03-07 11:00:00,76.34,76.43,76.29,76.29,45519.0,65.0879,65.1647,65.0453,65.0453,45519.0
2019-03-07 11:05:00,76.28,76.28,76.07,76.1,30949.0,65.0368,65.0368,64.8577,64.8833,30949.0
2019-03-07 11:10:00,76.11,76.18,76.05,76.13,33753.0,64.8918,64.9515,64.8407,64.9089,33753.0
2019-03-07 11:15:00,76.14,76.16,75.96,76.04,37987.0,64.9174,64.9345,64.7639,64.8322,37987.0
2019-03-07 11:20:00,76.05,76.06,75.99,76.01,31413.0,64.8407,64.8492,64.7895,64.8066,31413.0
2019-03-07 11:25:00,76.01,76.22,76.01,76.16,37636.0,64.8066,64.9856,64.8066,64.9345,37636.0
2019-03-07 11:30:00,76.16,76.4,76.16,76.36,29384.0,64.9345,65.1391,64.9345,65.105,29384.0
2019-03-07 11:35:00,76.37,76.37,76.2,76.21,18174.0,65.1135,65.1135,64.9686,64.9771,18174.0
2019-03-07 11:40:00,76.22,76.25,76.15,76.18,20794.0,64.9856,65.0112,64.9259,64.9515,20794.0
2019-03-07 11:45:00,76.2,76.21,75.98,75.98,41499.0,64.9686,64.9771,64.781,64.781,41499.0
2019-03-07 11:50:00,75.98,76.0,75.89,75.92,50773.0,64.781,64.7981,64.7043,64.7298,50773.0
2019-03-07 11:55:00,75.92,75.99,75.89,75.92,48043.0,64.7298,64.7895,64.7043,64.7298,48043.0
2019-03-07 12:00:00,75.92,75.99,75.84,75.91,83649.0,64.7298,64.7895,64.6616,64.7213,83649.0
2019-03-07 12:05:00,75.91,75.95,75.87,75.88,51303.0,64.7213,64.7554,64.6872,64.6957,51303.0
2019-03-07 12:10:00,75.88,75.89,75.8,75.81,44704.0,64.6957,64.7043,64.6275,64.6361,44704.0
2019-03-07 12:15:00,75.81,75.81,75.52,75.61,84679.0,64.6361,64.6361,64.3888,64.4655,84679.0
2019-03-07 12:20:00,75.61,75.78,75.57,75.75,61939.0,64.4655,64.6105,64.4314,64.5849,61939.0
2019-03-07 12:25:00,75.74,75.79,75.74,75.76,19666.0,64.5764,64.619,64.5764,64.5934,19666.0
2019-03-07 12:30:00,75.76,75.78,75.58,75.68,112875.0,64.5934,64.6105,64.44,64.5252,112875.0
2019-03-07 12:35:00,75.68,75.77,75.67,75.76,21657.0,64.5252,64.602,64.5167,64.5934,21657.0
2019-03-07 12:40:00,75.76,75.9,75.76,75.88,46926.0,64.5934,64.7128,64.5934,64.6957,46926.0
2019-03-07 12:45:00,75.88,75.95,75.82,75.84,31718.0,64.6957,64.7554,64.6446,64.6616,31718.0
2019-03-07 12:50:00,75.84,75.96,75.77,75.94,30488.0,64.6616,64.7639,64.602,64.7469,30488.0
2019-03-07 12:55:00,75.96,75.98,75.85,75.85,21897.0,64.7639,64.781,64.6702,64.6702,21897.0
2019-03-07 13:00:00,75.85,75.88,75.82,75.85,23397.0,64.6702,64.6957,64.6446,64.6702,23397.0
2019-03-07 13:05:00,75.86,75.86,75.76,75.79,29425.0,64.6787,64.6787,64.5934,64.619,29425.0
2019-03-07 13:10:00,75.78,75.83,75.76,75.76,25831.0,64.6105,64.6531,64.5934,64.5934,25831.0
2019-03-07 13:15:00,75.77,75.83,75.76,75.81,26680.0,64.602,64.6531,64.5934,64.6361,26680.0
2019-03-07 13:20:00,75.81,75.9,75.81,75.88,57541.0,64.6361,64.7128,64.6361,64.6957,57541.0
2019-03-07 13:25:00,75.88,75.99,75.87,75.92,55666.0,64.6957,64.7895,64.6872,64.7298,55666.0
2019-03-07 13:30:00,75.91,75.93,75.86,75.88,51955.0,64.7213,64.7384,64.6787,64.6957,51955.0
2019-03-07 13:35:00,75.89,76.02,75.88,76.01,50453.0,64.7043,64.8151,64.6957,64.8066,50453.0
2019-03-07 13:40:00,76.02,76.06,76.0,76.05,21782.0,64.8151,64.8492,64.7981,64.8407,21782.0
2019-03-07 13:45:00,76.04,76.07,76.01,76.06,26275.0,64.8322,64.8577,64.8066,64.8492,26275.0
2019-03-07 13:50:00,76.07,76.09,75.98,75.98,32700.0,64.8577,64.8748,64.781,64.781,32700.0
2019-03-07 13:55:00,75.99,76.02,75.94,76.01,62410.0,64.7895,64.8151,64.7469,64.8066,62410.0
2019-03-07 14:00:00,76.01,76.06,76.0,76.01,32662.0,64.8066,64.8492,64.7981,64.8066,32662.0
2019-03-07 14:05:00,76.02,76.06,75.96,75.98,42883.0,64.8151,64.8492,64.7639,64.781,42883.0
2019-03-07 14:10:00,75.97,75.99,75.7,75.95,137515.0,64.7725,64.7895,64.5423,64.7554,137515.0
2019-03-07 14:15:00,75.96,76.01,75.95,76.01,39426.0,64.7639,64.8066,64.7554,64.8066,39426.0
2019-03-07 14:20:00,76.02,76.09,76.01,76.05,38111.0,64.8151,64.8748,64.8066,64.8407,38111.0
2019-03-07 14:25:00,76.04,76.07,75.99,76.02,178759.0,64.8322,64.8577,64.7895,64.8151,178759.0
2019-03-07 14:30:00,76.03,76.06,75.99,76.02,37335.0,64.8236,64.8492,64.7895,64.8151,37335.0
2019-03-07 14:35:00,76.01,76.03,75.96,76.0,42031.0,64.8066,64.8236,64.7639,64.7981,42031.0
2019-03-07 14:40:00,76.01,76.11,76.01,76.11,32512.0,64.8066,64.8918,64.8066,64.8918,32512.0
2019-03-07 14:45:00,76.1,76.12,76.02,76.06,28165.0,64.8833,64.9004,64.8151,64.8492,28165.0
2019-03-07 14:50:00,76.06,76.12,76.04,76.11,30752.0,64.8492,64.9004,64.8322,64.8918,30752.0
2019-03-07 14:55:00,76.12,76.19,76.05,76.07,24633.0,64.9004,64.96,64.8407,64.8577,24633.0
2019-03-07 15:00:00,76.06,76.09,76.01,76.04,37852.0,64.8492,64.8748,64.8066,64.8322,37852.0
2019-03-07 15:05:00,76.05,76.13,76.01,76.12,46227.0,64.8407,64.9089,64.8066,64.9004,46227.0
2019-03-07 15:10:00,76.12,76.17,76.1,76.13,36627.0,64.9004,64.943,64.8833,64.9089,36627.0
2019-03-07 15:15:00,76.13,76.17,76.08,76.17,37966.0,64.9089,64.943,64.8663,64.943,37966.0
2019-03-07 15:20:00,76.16,76.16,76.11,76.12,29078.0,64.9345,64.9345,64.8918,64.9004,29078.0
2019-03-07 15:25:00,76.12,76.18,76.06,76.06,33096.0,64.9004,64.9515,64.8492,64.8492,33096.0
2019-03-07 15:30:00,76.06,76.1,76.01,76.01,59902.0,64.8492,64.8833,64.8066,64.8066,59902.0
2019-03-07 15:35:00,76.01,76.15,76.01,76.15,66102.0,64.8066,64.9259,64.8066,64.9259,66102.0
2019-03-07 15:40:00,76.15,76.15,76.06,76.12,68441.0,64.9259,64.9259,64.8492,64.9004,68441.0
2019-03-07 15:45:00,76.11,76.11,75.99,76.0,78961.0,64.8918,64.8918,64.7895,64.7981,78961.0
2019-03-07 15:50:00,76.0,76.05,75.97,76.01,138021.0,64.7981,64.8407,64.7725,64.8066,138021.0
2019-03-07 15:55:00,76.02,76.25,76.01,76.17,246620.0,64.8151,65.0112,64.8066,64.943,246620.0
2019-03-08 09:30:00,75.88,75.9,75.52,75.64,88973.0,64.6957,64.7128,64.3888,64.4911,88973.0
2019-03-08 09:35:00,75.73,75.94,75.64,75.83,69606.0,64.5678,64.7469,64.4911,64.6531,69606.0
2019-03-08 09:40:00,75.82,75.95,75.65,75.73,82239.0,64.6446,64.7554,64.4996,64.5678,82239.0
2019-03-08 09:45:00,75.72,75.9,75.6,75.65,45832.0,64.5593,64.7128,64.457,64.4996,45832.0
2019-03-08 09:50:00,75.66,75.66,75.35,75.39,76144.0,64.5082,64.5082,64.2439,64.278,76144.0
2019-03-08 09:55:00,75.37,75.39,75.26,75.3,28673.0,64.2609,64.278,64.1671,64.2012,28673.0
2019-03-08 10:00:00,75.3,75.35,75.06,75.06,64715.0,64.2012,64.2439,63.9966,63.9966,64715.0
2019-03-08 10:05:00,75.05,75.11,74.79,74.95,97981.0,63.9881,64.0392,63.7664,63.9028,97981.0
2019-03-08 10:10:00,74.95,75.16,74.95,75.07,62735.0,63.9028,64.0819,63.9028,64.0051,62735.0
2019-03-08 10:15:00,75.07,75.08,74.86,74.9,41178.0,64.0051,64.0137,63.8261,63.8602,41178.0
2019-03-08 10:20:00,74.87,75.02,74.83,74.86,32190.0,63.8346,63.9625,63.8005,63.8261,32190.0
2019-03-08 10:25:00,74.87,75.15,74.84,75.0,105336.0,63.8346,64.0733,63.809,63.9454,105336.0
2019-03-08 10:30:00,75.02,75.21,74.92,74.93,27712.0,63.9625,64.1245,63.8772,63.8858,27712.0
2019-03-08 10:35:00,74.94,75.15,74.92,75.05,57126.0,63.8943,64.0733,63.8772,63.9881,57126.0
2019-03-08 10:40:00,75.04,75.33,75.02,75.28,39252.0,63.9796,64.2268,63.9625,64.1842,39252.0
2019-03-08 10:45:00,75.28,75.28,75.12,75.12,36319.0,64.1842,64.1842,64.0478,64.0478,36319.0
2019-03-08 10:50:00,75.12,75.28,75.05,75.06,61344.0,64.0478,64.1842,63.9881,63.9966,61344.0
2019-03-08 10:55:00,75.05,75.17,75.04,75.09,28009.0,63.9881,64.0904,63.9796,64.0222,28009.0
2019-03-08 11:00:00,75.11,75.17,75.06,75.15,22282.0,64.0392,64.0904,63.9966,64.0733,22282.0
2019-03-08 11:05:00,75.16,75.26,75.1,75.12,23901.0,64.0819,64.1671,64.0307,64.0478,23901.0
2019-03-08 11:10:00,75.11,75.15,75.04,75.05,23343.0,64.0392,64.0733,63.9796,63.9881,23343.0
2019-03-08 11:15:00,75.04,75.13,75.02,75.04,25867.0,63.9796,64.0563,63.9625,63.9796,25867.0
2019-03-08 11:20:00,75.05,75.07,75.0,75.06,24349.0,63.9881,64.0051,63.9454,63.9966,24349.0
2019-03-08 11:25:00,75.06,75.15,75.05,75.05,30971.0,63.9966,64.0733,63.9881,63.9881,30971.0
2019-03-08 11:30:00,75.06,75.14,75.05,75.05,17225.0,63.9966,64.0648,63.9881,63.9881,17225.0
2019-03-08 11:35:00,75.04,75.08,75.0,75.03,23638.0,63.9796,64.0137,63.9454,63.971,23638.0
2019-03-08 11:40:00,75.04,75.07,74.94,75.05,30237.0,63.9796,64.0051,63.8943,63.9881,30237.0
2019-03-08 11:45:00,75.06,75.16,75.06,75.09,24447.0,63.9966,64.0819,63.9966,64.0222,24447.0
2019-03-08 11:50:00,75.09,75.13,75.01,75.11,84048.0,64.0222,64.0563,63.954,64.0392,84048.0
2019-03-08 11:55:00,75.11,75.11,75.02,75.03,27066.0,64.0392,64.0392,63.9625,63.971,27066.0
2019-03-08 12:00:00,75.03,75.04,74.98,75.01,45704.0,63.971,63.9796,63.9284,63.954,45704.0
2019-03-08 12:05:00,75.0,75.08,74.99,75.06,42047.0,63.9454,64.0137,63.9369,63.9966,42047.0
2019-03-08 12:10:00,75.06,75.16,75.05,75.11,49940.0,63.9966,64.0819,63.9881,64.0392,49940.0
2019-03-08 12:15:00,75.12,75.23,75.1,75.22,47217.0,64.0478,64.1415,64.0307,64.133,47217.0
2019-03-08 12:20:00,75.22,75.32,75.2,75.27,58724.0,64.133,64.2183,64.116,64.1757,58724.0
2019-03-08 12:25:00,75.27,75.35,75.25,75.28,44901.0,64.1757,64.2439,64.1586,64.1842,44901.0
2019-03-08 12:30:00,75.28,75.32,75.24,75.31,24255.0,64.1842,64.2183,64.1501,64.2098,24255.0
2019-03-08 12:35:00,75.31,75.34,75.26,75.28,18154.0,64.2098,64.2353,64.1671,64.1842,18154.0
2019-03-08 12:40:00,75.27,75.34,75.26,75.3,17890.0,64.1757,64.2353,64.1671,64.2012,17890.0
2019-03-08 12:45:00,75.3,75.34,75.27,75.3,20423.0,64.2012,64.2353,64.1757,64.2012,20423.0
2019-03-08 12:50:00,75.29,75.32,75.2,75.24,44223.0,64.1927,64.2183,64.116,64.1501,44223.0
2019-03-08 12:55:00,75.25,75.26,75.2,75.25,23966.0,64.1586,64.1671,64.116,64.1586,23966.0
2019-03-08 13:00:00,75.26,75.31,75.22,75.27,27777.0,64.1671,64.2098,64.133,64.1757,27777.0
2019-03-08 13:05:00,75.28,75.29,75.2,75.24,24740.0,64.1842,64.1927,64.116,64.1501,24740.0
2019-03-08 13:10:00,75.24,75.29,75.21,75.22,23962.0,64.1501,64.1927,64.1245,64.133,23962.0
2019-03-08 13:15:00,75.21,75.24,75.13,75.15,25299.0,64.1245,64.1501,64.0563,64.0733,25299.0
2019-03-08 13:20:00,75.15,75.16,75.08,75.11,19990.0,64.0733,64.0819,64.0137,64.0392,19990.0
2019-03-08 13:25:00,75.12,75.13,75.09,75.12,21932.0,64.0478,64.0563,64.0222,64.0478,21932.0
2019-03-08 13:30:00,75.12,75.17,75.08,75.16,18404.0,64.0478,64.0904,64.0137,64.0819,18404.0
2019-03-08 13:35:00,75.16,75.29,75.13,75.28,31924.0,64.0819,64.1927,64.0563,64.1842,31924.0
2019-03-08 13:40:00,75.28,75.35,75.26,75.27,20846.0,64.1842,64.2439,64.1671,64.1757,20846.0
2019-03-08 13:45:00,75.26,75.32,75.25,75.3,25811.0,64.1671,64.2183,64.1586,64.2012,25811.0
2019-03-08 13:50:00,75.31,75.32,75.26,75.28,20602.0,64.2098,64.2183,64.1671,64.1842,20602.0
2019-03-08 13:55:00,75.28,75.29,75.19,75.22,42415.0,64.1842,64.1927,64.1074,64.133,42415.0
2019-03-08 14:00:00,75.22,75.22,75.15,75.19,19590.0,64.133,64.133,64.0733,64.1074,19590.0
2019-03-08 14:05:00,75.19,75.27,75.16,75.26,19425.0,64.1074,64.1757,64.0819,64.1671,19425.0
2019-03-08 14:10:00,75.27,75.29,75.23,75.27,27004.0,64.1757,64.1927,64.1415,64.1757,27004.0
2019-03-08 14:15:00,75.28,75.37,75.27,75.33,23593.0,64.1842,64.2609,64.1757,64.2268,23593.0
2019-03-08 14:20:00,75.32,75.35,75.29,75.32,15455.0,64.2183,64.2439,64.1927,64.2183,15455.0
2019-03-08 14:25:00,75.32,75.32,75.24,75.25,22643.0,64.2183,64.2183,64.1501,64.1586,22643.0
2019-03-08 14:30:00,75.25,75.3,75.24,75.29,25864.0,64.1586,64.2012,64.1501,64.1927,25864.0
2019-03-08 14:35:00,75.29,75.35,75.27,75.32,18614.0,64.1927,64.2439,64.1757,64.2183,18614.0
2019-03-08 14:40:00,75.33,75.46,75.32,75.45,27192.0,64.2268,64.3376,64.2183,64.3291,27192.0
2019-03-08 14:45:00,75.46,75.48,75.44,75.48,32766.0,64.3376,64.3547,64.3206,64.3547,32766.0
2019-03-08 14:50:00,75.48,75.61,75.48,75.58,23010.0,64.3547,64.4655,64.3547,64.44,23010.0
2019-03-08 14:55:00,75.58,75.6,75.5,75.54,28834.0,64.44,64.457,64.3717,64.4059,28834.0
2019-03-08 15:00:00,75.55,75.66,75.55,75.58,42661.0,64.4144,64.5082,64.4144,64.44,42661.0
2019-03-08 15:05:00,75.57,75.62,75.53,75.55,31401.0,64.4314,64.4741,64.3973,64.4144,31401.0
2019-03-08 15:10:00,75.54,75.54,75.38,75.4,78192.0,64.4059,64.4059,64.2694,64.2865,78192.0
2019-03-08 15:15:00,75.4,75.42,75.31,75.41,49205.0,64.2865,64.3035,64.2098,64.295,49205.0
2019-03-08 15:20:00,75.41,75.48,75.4,75.46,29229.0,64.295,64.3547,64.2865,64.3376,29229.0
2019-03-08 15:25:00,75.47,75.49,75.41,75.43,33721.0,64.3462,64.3632,64.295,64.3121,33721.0
2019-03-08 15:30:00,75.42,75.52,75.39,75.51,46548.0,64.3035,64.3888,64.278,64.3803,46548.0
2019-03-08 15:35:00,75.51,75.51,75.41,75.43,84960.0,64.3803,64.3803,64.295,64.3121,84960.0
2019-03-08 15:40:00,75.43,75.63,75.43,75.6,59641.0,64.3121,64.4826,64.3121,64.457,59641.0
2019-03-08 15:45:00,75.6,75.72,75.58,75.63,89910.0,64.457,64.5593,64.44,64.4826,89910.0
2019-03-08 15:50:00,75.64,75.76,75.63,75.7,122312.0,64.4911,64.5934,64.4826,64.5423,122312.0
2019-03-08 15:55:00,75.7,75.9,75.69,75.79,290456.0,64.5423,64.7128,64.5337,64.619,290456.0
2019-03-11 09:30:00,75.82,75.97,75.78,75.87,115535.0,64.6446,64.7725,64.6105,64.6872,115535.0
2019-03-11 09:35:00,75.84,75.99,75.65,75.7,43493.0,64.6616,64.7895,64.4996,64.5423,43493.0
2019-03-11 09:40:00,75.71,75.81,75.45,75.47,89237.0,64.5508,64.6361,64.3291,64.3462,89237.0
2019-03-11 09:45:00,75.48,75.77,75.44,75.61,46420.0,64.3547,64.602,64.3206,64.4655,46420.0
2019-03-11 09:50:00,75.59,75.89,75.59,75.84,34478.0,64.4485,64.7043,64.4485,64.6616,34478.0
2019-03-11 09:55:00,75.85,75.86,75.68,75.76,39676.0,64.6702,64.6787,64.5252,64.5934,39676.0
2019-03-11 10:00:00,75.76,75.86,75.73,75.74,62250.0,64.5934,64.6787,64.5678,64.5764,62250.0
2019-03-11 10:05:00,75.74,75.75,75.57,75.64,31693.0,64.5764,64.5849,64.4314,64.4911,31693.0
2019-03-11 10:10:00,75.63,75.66,75.56,75.59,20434.0,64.4826,64.5082,64.4229,64.4485,20434.0
2019-03-11 10:15:00,75.58,75.63,75.46,75.63,42371.0,64.44,64.4826,64.3376,64.4826,42371.0
2019-03-11 10:20:00,75.63,75.79,75.63,75.68,21492.0,64.4826,64.619,64.4826,64.5252,21492.0
2019-03-11 10:25:00,75.7,75.7,75.61,75.66,26007.0,64.5423,64.5423,64.4655,64.5082,26007.0
2019-03-11 10:30:00,75.65,75.8,75.64,75.71,23650.0,64.4996,64.6275,64.4911,64.5508,23650.0
2019-03-11 10:35:00,75.72,75.87,75.71,75.87,32082.0,64.5593,64.6872,64.5508,64.6872,32082.0
2019-03-11 10:40:00,75.86,75.97,75.82,75.91,27191.0,64.6787,64.7725,64.6446,64.7213,27191.0
2019-03-11 10:45:00,75.92,76.16,75.92,76.15,55674.0,64.7298,64.9345,64.7298,64.9259,55674.0
2019-03-11 10:50:00,76.15,76.2,76.01,76.08,31036.0,64.9259,64.9686,64.8066,64.8663,31036.0
2019-03-11 10:55:00,76.07,76.13,76.01,76.13,37069.0,64.8577,64.9089,64.8066,64.9089,37069.0
2019-03-11 11:00:00,76.11,76.13,76.03,76.11,30839.0,64.8918,64.9089,64.8236,64.8918,30839.0
2019-03-11 11:05:00,76.1,76.16,76.06,76.11,22248.0,64.8833,64.9345,64.8492,64.8918,22248.0
2019-03-11 11:10:00,76.1,76.17,76.05,76.09,13601.0,64.8833,64.943,64.8407,64.8748,13601.0
2019-03-11 11:15:00,76.07,76.14,76.04,76.06,18422.0,64.8577,64.9174,64.8322,64.8492,18422.0
2019-03-11 11:20:00,76.07,76.12,76.02,76.03,16195.0,64.8577,64.9004,64.8151,64.8236,16195.0
2019-03-11 11:25:00,76.05,76.07,75.97,76.0,13552.0,64.8407,64.8577,64.7725,64.7981,13552.0
2019-03-11 11:30:00,75.99,76.01,75.95,75.98,30336.0,64.7895,64.8066,64.7554,64.781,30336.0
2019-03-11 11:35:00,75.98,76.09,75.93,76.03,28016.0,64.781,64.8748,64.7384,64.8236,28016.0
2019-03-11 11:40:00,76.05,76.12,76.04,76.05,17752.0,64.8407,64.9004,64.8322,64.8407,17752.0
2019-03-11 11:45:00,76.05,76.1,75.97,75.97,13472.0,64.8407,64.8833,64.7725,64.7725,13472.0
2019-03-11 11:50:00,75.98,76.03,75.92,75.97,26015.0,64.781,64.8236,64.7298,64.7725,26015.0
2019-03-11 11:55:00,75.97,76.03,75.96,76.02,21040.0,64.7725,64.8236,64.7639,64.8151,21040.0
2019-03-11 12:00:00,76.01,76.08,75.99,76.08,14971.0,64.8066,64.8663,64.7895,64.8663,14971.0
2019-03-11 12:05:00,76.08,76.1,76.02,76.08,17308.0,64.8663,64.8833,64.8151,64.8663,17308.0
2019-03-11 12:10:00,76.09,76.1,76.05,76.06,23396.0,64.8748,64.8833,64.8407,64.8492,23396.0
2019-03-11 12:15:00,76.07,76.12,76.05,76.05,20607.0,64.8577,64.9004,64.8407,64.8407,20607.0
2019-03-11 12:20:00,76.05,76.06,75.97,76.02,17837.0,64.8407,64.8492,64.7725,64.8151,17837.0
2019-03-11 12:25:00,76.03,76.06,76.0,76.01,13084.0,64.8236,64.8492,64.7981,64.8066,13084.0
2019-03-11 12:30:00,76.01,76.07,76.0,76.03,13682.0,64.8066,64.8577,64.7981,64.8236,13682.0
2019-03-11 12:35:00,76.04,76.08,76.03,76.03,16543.0,64.8322,64.8663,64.8236,64.8236,16543.0
2019-03-11 12:40:00,76.03,76.13,76.03,76.1,12253.0,64.8236,64.9089,64.8236,64.8833,12253.0
2019-03-11 12:45:00,76.11,76.12,76.05,76.06,8885.0,64.8918,64.9004,64.8407,64.8492,8885.0
2019-03-11 12:50:00,76.04,76.06,76.0,76.02,12716.0,64.8322,64.8492,64.7981,64.8151,12716.0
2019-03-11 12:55:00,76.02,76.03,75.97,76.02,12121.0,64.8151,64.8236,64.7725,64.8151,12121.0
2019-03-11 13:00:00,76.02,76.05,75.97,76.04,14742.0,64.8151,64.8407,64.7725,64.8322,14742.0
2019-03-11 13:05:00,76.04,76.08,76.02,76.02,20988.0,64.8322,64.8663,64.8151,64.8151,20988.0
2019-03-11 13:10:00,76.02,76.07,76.0,76.07,15951.0,64.8151,64.8577,64.7981,64.8577,15951.0
2019-03-11 13:15:00,76.06,76.09,76.03,76.04,21069.0,64.8492,64.8748,64.8236,64.8322,21069.0
2019-03-11 13:20:00,76.04,76.06,76.0,76.04,21111.0,64.8322,64.8492,64.7981,64.8322,21111.0
2019-03-11 13:25:00,76.03,76.07,76.02,76.04,15596.0,64.8236,64.8577,64.8151,64.8322,15596.0
2019-03-11 13:30:00,76.04,76.07,76.03,76.05,19085.0,64.8322,64.8577,64.8236,64.8407,19085.0
2019-03-11 13:35:00,76.05,76.14,76.05,76.1,24335.0,64.8407,64.9174,64.8407,64.8833,24335.0
2019-03-11 13:40:00,76.1,76.15,76.08,76.11,17978.0,64.8833,64.9259,64.8663,64.8918,17978.0
2019-03-11 13:45:00,76.11,76.11,76.03,76.03,20427.0,64.8918,64.8918,64.8236,64.8236,20427.0
2019-03-11 13:50:00,76.02,76.09,76.02,76.06,21278.0,64.8151,64.8748,64.8151,64.8492,21278.0
2019-03-11 13:55:00,76.07,76.1,76.04,76.08,19966.0,64.8577,64.8833,64.8322,64.8663,19966.0
2019-03-11 14:00:00,76.08,76.08,76.0,76.04,12230.0,64.8663,64.8663,64.7981,64.8322,12230.0
2019-03-11 14:05:00,76.03,76.04,75.96,75.99,26622.0,64.8236,64.8322,64.7639,64.7895,26622.0
2019-03-11 14:10:00,75.99,76.04,75.97,76.03,15146.0,64.7895,64.8322,64.7725,64.8236,15146.0
2019-03-11 14:15:00,76.03,76.04,75.99,76.02,21937.0,64.8236,64.8322,64.7895,64.8151,21937.0
2019-03-11 14:20:00,76.03,76.08,75.98,76.05,23389.0,64.8236,64.8663,64.781,64.8407,23389.0
2019-03-11 14:25:00,76.05,76.05,75.99,76.03,18727.0,64.8407,64.8407,64.7895,64.8236,18727.0
2019-03-11 14:30:00,76.02,76.06,76.02,76.04,15297.0,64.8151,64.8492,64.8151,64.8322,15297.0
2019-03-11 14:35:00,76.04,76.11,76.03,76.09,19798.0,64.8322,64.8918,64.8236,64.8748,19798.0
2019-03-11 14:40:00,76.09,76.14,75.98,75.98,19191.0,64.8748,64.9174,64.781,64.781,19191.0
2019-03-11 14:45:00,75.99,76.05,75.98,76.02,13713.0,64.7895,64.8407,64.781,64.8151,13713.0
2019-03-11 14:50:00,76.02,76.14,76.02,76.11,21873.0,64.8151,64.9174,64.8151,64.8918,21873.0
2019-03-11 14:55:00,76.11,76.17,76.09,76.17,15307.0,64.8918,64.943,64.8748,64.943,15307.0
2019-03-11 15:00:00,76.15,76.19,76.13,76.18,17335.0,64.9259,64.96,64.9089,64.9515,17335.0
2019-03-11 15:05:00,76.18,76.23,76.18,76.2,25680.0,64.9515,64.9942,64.9515,64.9686,25680.0
2019-03-11 15:10:00,76.2,76.24,76.19,76.2,25122.0,64.9686,65.0027,64.96,64.9686,25122.0
2019-03-11 15:15:00,76.2,76.24,76.2,76.22,24347.0,64.9686,65.0027,64.9686,64.9856,24347.0
2019-03-11 15:20:00,76.22,76.27,76.15,76.27,47208.0,64.9856,65.0283,64.9259,65.0283,47208.0
2019-03-11 15:25:00,76.26,76.26,76.12,76.16,29870.0,65.0197,65.0197,64.9004,64.9345,29870.0
2019-03-11 15:30:00,76.17,76.25,76.15,76.25,19803.0,64.943,65.0112,64.9259,65.0112,19803.0
2019-03-11 15:35:00,76.25,76.29,76.18,76.18,44426.0,65.0112,65.0453,64.9515,64.9515,44426.0
2019-03-11 15:40:00,76.17,76.18,76.13,76.18,35295.0,64.943,64.9515,64.9089,64.9515,35295.0
2019-03-11 15:45:00,76.19,76.3,76.18,76.28,56201.0,64.96,65.0538,64.9515,65.0368,56201.0
2019-03-11 15:50:00,76.28,76.28,76.17,76.2,52978.0,65.0368,65.0368,64.943,64.9686,52978.0
2019-03-11 15:55:00,76.2,76.28,76.15,76.26,232088.0,64.9686,65.0368,64.9259,65.0197,232088.0
2019-03-12 09:30:00,76.44,76.5,76.12,76.29,75432.0,65.1732,65.2244,64.9004,65.0453,75432.0
2019-03-12 09:35:00,76.34,76.34,76.13,76.24,27460.0,65.0879,65.0879,64.9089,65.0027,27460.0
2019-03-12 09:40:00,76.26,76.46,76.24,76.27,30586.0,65.0197,65.1903,65.0027,65.0283,30586.0
2019-03-12 09:45:00,76.25,76.27,76.07,76.09,65784.0,65.0112,65.0283,64.8577,64.8748,65784.0
2019-03-12 09:50:00,76.11,76.19,76.0,76.05,62697.0,64.8918,64.96,64.7981,64.8407,62697.0
2019-03-12 09:55:00,76.04,76.22,76.03,76.17,32604.0,64.8322,64.9856,64.8236,64.943,32604.0
2019-03-12 10:00:00,76.17,76.18,76.11,76.15,42451.0,64.943,64.9515,64.8918,64.9259,42451.0
2019-03-12 10:05:00,76.14,76.16,76.01,76.1,28510.0,64.9174,64.9345,64.8066,64.8833,28510.0
2019-03-12 10:10:00,76.1,76.23,76.1,76.11,29939.0,64.8833,64.9942,64.8833,64.8918,29939.0
2019-03-12 10:15:00,76.1,76.19,76.04,76.18,23565.0,64.8833,64.96,64.8322,64.9515,23565.0
2019-03-12 10:20:00,76.18,76.27,76.14,76.23,29218.0,64.9515,65.0283,64.9174,64.9942,29218.0
2019-03-12 10:25:00,76.23,76.23,76.14,76.19,28657.0,64.9942,64.9942,64.9174,64.96,28657.0
2019-03-12 10:30:00,76.19,76.22,76.06,76.09,36795.0,64.96,64.9856,64.8492,64.8748,36795.0
2019-03-12 10:35:00,76.09,76.17,76.08,76.12,31811.0,64.8748,64.943,64.8663,64.9004,31811.0
2019-03-12 10:40:00,76.12,76.18,75.95,75.96,52438.0,64.9004,64.9515,64.7554,64.7639,52438.0
2019-03-12 10:45:00,75.96,75.96,75.83,75.89,33923.0,64.7639,64.7639,64.6531,64.7043,33923.0
2019-03-12 10:50:00,75.89,75.96,75.84,75.89,45739.0,64.7043,64.7639,64.6616,64.7043,45739.0
2019-03-12 10:55:00,75.89,75.99,75.86,75.95,36951.0,64.7043,64.7895,64.6787,64.7554,36951.0
2019-03-12 11:00:00,75.95,75.95,75.86,75.91,29605.0,64.7554,64.7554,64.6787,64.7213,29605.0
2019-03-12 11:05:00,75.92,75.99,75.86,75.98,23138.0,64.7298,64.7895,64.6787,64.781,23138.0
2019-03-12 11:10:00,75.99,75.99,75.86,75.88,31326.0,64.7895,64.7895,64.6787,64.6957,31326.0
2019-03-12 11:15:00,75.88,75.94,75.85,75.93,21675.0,64.6957,64.7469,64.6702,64.7384,21675.0
2019-03-12 11:20:00,75.92,75.97,75.88,75.89,24703.0,64.7298,64.7725,64.6957,64.7043,24703.0
2019-03-12 11:25:00,75.89,75.89,75.77,75.82,27678.0,64.7043,64.7043,64.602,64.6446,27678.0
2019-03-12 11:30:00,75.82,75.95,75.8,75.95,14573.0,64.6446,64.7554,64.6275,64.7554,14573.0
2019-03-12 11:35:00,75.95,75.97,75.87,75.97,37803.0,64.7554,64.7725,64.6872,64.7725,37803.0
2019-03-12 11:40:00,75.96,75.98,75.88,75.88,43997.0,64.7639,64.781,64.6957,64.6957,43997.0
2019-03-12 11:45:00,75.87,75.88,75.82,75.86,16935.0,64.6872,64.6957,64.6446,64.6787,16935.0
2019-03-12 11:50:00,75.86,76.02,75.85,76.01,40616.0,64.6787,64.8151,64.6702,64.8066,40616.0
2019-03-12 11:55:00,76.02,76.07,75.98,76.07,29430.0,64.8151,64.8577,64.781,64.8577,29430.0
2019-03-12 12:00:00,76.07,76.07,75.99,76.03,22000.0,64.8577,64.8577,64.7895,64.8236,22000.0
2019-03-12 12:05:00,76.03,76.1,75.99,76.06,21083.0,64.8236,64.8833,64.7895,64.8492,21083.0
2019-03-12 12:10:00,76.06,76.09,76.02,76.09,18982.0,64.8492,64.8748,64.8151,64.8748,18982.0
2019-03-12 12:15:00,76.09,76.14,76.06,76.14,25776.0,64.8748,64.9174,64.8492,64.9174,25776.0
2019-03-12 12:20:00,76.13,76.2,76.09,76.13,24786.0,64.9089,64.9686,64.8748,64.9089,24786.0
2019-03-12 12:25:00,76.13,76.16,76.09,76.11,23483.0,64.9089,64.9345,64.8748,64.8918,23483.0
2019-03-12 12:30:00,76.11,76.12,76.02,76.06,20491.0,64.8918,64.9004,64.8151,64.8492,20491.0
2019-03-12 12:35:00,76.05,76.09,76.03,76.06,12871.0,64.8407,64.8748,64.8236,64.8492,12871.0
2019-03-12 12:40:00,76.06,76.09,75.99,76.0,18293.0,64.8492,64.8748,64.7895,64.7981,18293.0
2019-03-12 12:45:00,75.99,76.05,75.98,76.0,17377.0,64.7895,64.8407,64.781,64.7981,17377.0
2019-03-12 12:50:00,76.0,76.03,75.97,76.02,21830.0,64.7981,64.8236,64.7725,64.8151,21830.0
2019-03-12 12:55:00,76.01,76.06,75.97,76.04,14838.0,64.8066,64.8492,64.7725,64.8322,14838.0
2019-03-12 13:00:00,76.04,76.09,76.03,76.09,14801.0,64.8322,64.8748,64.8236,64.8748,14801.0
2019-03-12 13:05:00,76.09,76.14,76.08,76.13,21360.0,64.8748,64.9174,64.8663,64.9089,21360.0
2019-03-12 13:10:00,76.14,76.15,76.1,76.11,19585.0,64.9174,64.9259,64.8833,64.8918,19585.0
2019-03-12 13:15:00,76.1,76.13,76.1,76.11,17414.0,64.8833,64.9089,64.8833,64.8918,17414.0
2019-03-12 13:20:00,76.11,76.21,76.11,76.21,28126.0,64.8918,64.9771,64.8918,64.9771,28126.0
2019-03-12 13:25:00,76.2,76.22,76.15,76.15,25721.0,64.9686,64.9856,64.9259,64.9259,25721.0
2019-03-12 13:30:00,76.16,76.2,76.13,76.2,32786.0,64.9345,64.9686,64.9089,64.9686,32786.0
2019-03-12 13:35:00,76.2,76.25,76.19,76.25,20083.0,64.9686,65.0112,64.96,65.0112,20083.0
2019-03-12 13:40:00,76.25,76.28,76.23,76.24,18455.0,65.0112,65.0368,64.9942,65.0027,18455.0
2019-03-12 13:45:00,76.24,76.27,76.22,76.27,17025.0,65.0027,65.0283,64.9856,65.0283,17025.0
2019-03-12 13:50:00,76.27,76.34,76.24,76.26,27564.0,65.0283,65.0879,65.0027,65.0197,27564.0
2019-03-12 13:55:00,76.26,76.26,76.2,76.23,20544.0,65.0197,65.0197,64.9686,64.9942,20544.0
2019-03-12 14:00:00,76.24,76.25,76.16,76.2,26068.0,65.0027,65.0112,64.9345,64.9686,26068.0
2019-03-12 14:05:00,76.2,76.2,76.12,76.16,24122.0,64.9686,64.9686,64.9004,64.9345,24122.0
2019-03-12 14:10:00,76.16,76.19,76.14,76.19,16767.0,64.9345,64.96,64.9174,64.96,16767.0
2019-03-12 14:15:00,76.19,76.24,76.18,76.23,19507.0,64.96,65.0027,64.9515,64.9942,19507.0
2019-03-12 14:20:00,76.22,76.23,76.15,76.19,19287.0,64.9856,64.9942,64.9259,64.96,19287.0
2019-03-12 14:25:00,76.19,76.19,76.09,76.1,21982.0,64.96,64.96,64.8748,64.8833,21982.0
2019-03-12 14:30:00,76.09,76.15,76.07,76.12,17904.0,64.8748,64.9259,64.8577,64.9004,17904.0
2019-03-12 14:35:00,76.12,76.15,76.09,76.09,18664.0,64.9004,64.9259,64.8748,64.8748,18664.0
2019-03-12 14:40:00,76.09,76.14,76.08,76.14,28904.0,64.8748,64.9174,64.8663,64.9174,28904.0
2019-03-12 14:45:00,76.14,76.2,76.13,76.19,21422.0,64.9174,64.9686,64.9089,64.96,21422.0
2019-03-12 14:50:00,76.19,76.21,76.14,76.15,26661.0,64.96,64.9771,64.9174,64.9259,26661.0
2019-03-12 14:55:00,76.15,76.18,76.15,76.17,10154.0,64.9259,64.9515,64.9259,64.943,10154.0
2019-03-12 15:00:00,76.17,76.17,76.1,76.13,24578.0,64.943,64.943,64.8833,64.9089,24578.0
2019-03-12 15:05:00,76.13,76.15,76.11,76.14,16578.0,64.9089,64.9259,64.8918,64.9174,16578.0
2019-03-12 15:10:00,76.12,76.15,76.1,76.15,69715.0,64.9004,64.9259,64.8833,64.9259,69715.0
2019-03-12 15:15:00,76.15,76.15,76.06,76.1,27006.0,64.9259,64.9259,64.8492,64.8833,27006.0
2019-03-12 15:20:00,76.1,76.15,76.08,76.13,39008.0,64.8833,64.9259,64.8663,64.9089,39008.0
2019-03-12 15:25:00,76.13,76.21,76.13,76.15,43157.0,64.9089,64.9771,64.9089,64.9259,43157.0
2019-03-12 15:30:00,76.16,76.16,76.08,76.14,51773.0,64.9345,64.9345,64.8663,64.9174,51773.0
2019-03-12 15:35:00,76.13,76.21,76.12,76.19,64756.0,64.9089,64.9771,64.9004,64.96,64756.0
2019-03-12 15:40:00,76.2,76.28,76.18,76.27,63121.0,64.9686,65.0368,64.9515,65.0283,63121.0
2019-03-12 15:45:00,76.26,76.3,76.19,76.2,53031.0,65.0197,65.0538,64.96,64.9686,53031.0
2019-03-12 15:50:00,76.21,76.23,76.14,76.15,95273.0,64.9771,64.9942,64.9174,64.9259,95273.0
2019-03-12 15:55:00,76.15,76.21,76.12,76.19,244856.0,64.9259,64.9771,64.9004,64.96,244856.0
2019-03-13 09:30:00,76.26,76.59,76.18,76.43,71657.0,65.0197,65.3011,64.9515,65.1647,71657.0
2019-03-13 09:35:00,76.47,76.5,76.19,76.42,46659.0,65.1988,65.2244,64.96,65.1561,46659.0
2019-03-13 09:40:00,76.42,76.51,76.21,76.42,47433.0,65.1561,65.2329,64.9771,65.1561,47433.0
2019-03-13 09:45:00,76.42,76.52,76.38,76.42,30244.0,65.1561,65.2414,65.122,65.1561,30244.0
2019-03-13 09:50:00,76.44,76.49,76.33,76.36,30534.0,65.1732,65.2158,65.0794,65.105,30534.0
2019-03-13 09:55:00,76.36,76.54,76.33,76.51,29263.0,65.105,65.2585,65.0794,65.2329,29263.0
2019-03-13 10:00:00,76.5,76.59,76.47,76.57,44876.0,65.2244,65.3011,65.1988,65.284,44876.0
2019-03-13 10:05:00,76.57,76.69,76.56,76.69,36277.0,65.284,65.3864,65.2755,65.3864,36277.0
2019-03-13 10:10:00,76.68,76.78,76.67,76.72,30600.0,65.3778,65.4631,65.3693,65.4119,30600.0
2019-03-13 10:15:00,76.71,76.71,76.54,76.56,31485.0,65.4034,65.4034,65.2585,65.2755,31485.0
2019-03-13 10:20:00,76.55,76.59,76.51,76.57,16891.0,65.267,65.3011,65.2329,65.284,16891.0
2019-03-13 10:25:00,76.58,76.66,76.58,76.63,17403.0,65.2926,65.3608,65.2926,65.3352,17403.0
2019-03-13 10:30:00,76.63,76.67,76.62,76.64,20328.0,65.3352,65.3693,65.3267,65.3437,20328.0
2019-03-13 10:35:00,76.65,76.67,76.58,76.59,28636.0,65.3522,65.3693,65.2926,65.3011,28636.0
2019-03-13 10:40:00,76.6,76.69,76.6,76.69,23414.0,65.3096,65.3864,65.3096,65.3864,23414.0
2019-03-13 10:45:00,76.7,76.78,76.7,76.75,41429.0,65.3949,65.4631,65.3949,65.4375,41429.0
2019-03-13 10:50:00,76.75,76.95,76.74,76.86,71841.0,65.4375,65.608,65.429,65.5313,71841.0
2019-03-13 10:55:00,76.86,76.91,76.82,76.83,43478.0,65.5313,65.5739,65.4972,65.5057,43478.0
2019-03-13 11:00:00,76.83,76.93,76.83,76.9,62048.0,65.5057,65.591,65.5057,65.5654,62048.0
2019-03-13 11:05:00,76.91,76.98,76.9,76.97,44885.0,65.5739,65.6336,65.5654,65.6251,44885.0
2019-03-13 11:10:00,76.97,77.12,76.96,77.12,44686.0,65.6251,65.753,65.6166,65.753,44686.0
2019-03-13 11:15:00,77.13,77.2,77.12,77.2,36906.0,65.7615,65.8212,65.753,65.8212,36906.0
2019-03-13 11:20:00,77.19,77.27,77.17,77.21,57996.0,65.8127,65.8809,65.7956,65.8297,57996.0
2019-03-13 11:25:00,77.22,77.33,77.21,77.33,38647.0,65.8382,65.932,65.8297,65.932,38647.0
2019-03-13 11:30:00,77.33,77.37,77.27,77.28,42981.0,65.932,65.9661,65.8809,65.8894,42981.0
2019-03-13 11:35:00,77.28,77.34,77.27,77.3,33245.0,65.8894,65.9405,65.8809,65.9064,33245.0
2019-03-13 11:40:00,77.31,77.32,77.21,77.26,41806.0,65.915,65.9235,65.8297,65.8723,41806.0
2019-03-13 11:45:00,77.27,77.32,77.14,77.16,38911.0,65.8809,65.9235,65.77,65.7871,38911.0
2019-03-13 11:50:00,77.17,77.21,77.1,77.21,34349.0,65.7956,65.8297,65.7359,65.8297,34349.0
2019-03-13 11:55:00,77.22,77.26,77.21,77.23,37492.0,65.8382,65.8723,65.8297,65.8468,37492.0
2019-03-13 12:00:00,77.23,77.28,77.22,77.28,28301.0,65.8468,65.8894,65.8382,65.8894,28301.0
2019-03-13 12:05:00,77.29,77.32,77.24,77.24,24810.0,65.8979,65.9235,65.8553,65.8553,24810.0
2019-03-13 12:10:00,77.24,77.26,77.13,77.17,28422.0,65.8553,65.8723,65.7615,65.7956,28422.0
2019-03-13 12:15:00,77.17,77.21,77.13,77.13,16991.0,65.7956,65.8297,65.7615,65.7615,16991.0
2019-03-13 12:20:00,77.14,77.18,77.1,77.17,54047.0,65.77,65.8041,65.7359,65.7956,54047.0
2019-03-13 12:25:00,77.17,77.19,77.16,77.16,22292.0,65.7956,65.8127,65.7871,65.7871,22292.0
2019-03-13 12:30:00,77.16,77.18,77.02,77.02,24760.0,65.7871,65.8041,65.6677,65.6677,24760.0
2019-03-13 12:35:00,77.02,77.13,77.0,77.11,48921.0,65.6677,65.7615,65.6507,65.7444,48921.0
2019-03-13 12:40:00,77.1,77.17,77.1,77.16,19981.0,65.7359,65.7956,65.7359,65.7871,19981.0
2019-03-13 12:45:00,77.15,77.15,77.12,77.14,11782.0,65.7785,65.7785,65.753,65.77,11782.0
2019-03-13 12:50:00,77.15,77.19,77.1,77.11,29373.0,65.7785,65.8127,65.7359,65.7444,29373.0
2019-03-13 12:55:00,77.12,77.15,77.1,77.14,24006.0,65.753,65.7785,65.7359,65.77,24006.0
2019-03-13 13:00:00,77.15,77.16,77.11,77.14,18263.0,65.7785,65.7871,65.7444,65.77,18263.0
2019-03-13 13:05:00,77.14,77.14,77.08,77.09,11767.0,65.77,65.77,65.7189,65.7274,11767.0
2019-03-13 13:10:00,77.09,77.13,77.05,77.11,20970.0,65.7274,65.7615,65.6933,65.7444,20970.0
2019-03-13 13:15:00,77.11,77.22,77.1,77.22,28000.0,65.7444,65.8382,65.7359,65.8382,28000.0
2019-03-13 13:20:00,77.22,77.23,77.18,77.2,18417.0,65.8382,65.8468,65.8041,65.8212,18417.0
2019-03-13 13:25:00,77.19,77.22,77.16,77.22,18779.0,65.8127,65.8382,65.7871,65.8382,18779.0
2019-03-13 13:30:00,77.23,77.24,77.19,77.23,15040.0,65.8468,65.8553,65.8127,65.8468,15040.0
2019-03-13 13:35:00,77.23,77.28,77.22,77.26,22445.0,65.8468,65.8894,65.8382,65.8723,22445.0
2019-03-13 13:40:00,77.26,77.26,77.16,77.16,18102.0,65.8723,65.8723,65.7871,65.7871,18102.0
2019-03-13 13:45:00,77.16,77.18,77.12,77.13,25157.0,65.7871,65.8041,65.753,65.7615,25157.0
2019-03-13 13:50:00,77.13,77.19,77.12,77.18,20747.0,65.7615,65.8127,65.753,65.8041,20747.0
2019-03-13 13:55:00,77.17,77.18,77.12,77.17,22238.0,65.7956,65.8041,65.753,65.7956,22238.0
2019-03-13 14:00:00,77.18,77.29,77.14,77.23,43581.0,65.8041,65.8979,65.77,65.8468,43581.0
2019-03-13 14:05:00,77.22,77.24,77.21,77.22,18334.0,65.8382,65.8553,65.8297,65.8382,18334.0
2019-03-13 14:10:00,77.22,77.24,77.19,77.21,23801.0,65.8382,65.8553,65.8127,65.8297,23801.0
2019-03-13 14:15:00,77.22,77.28,77.21,77.28,20991.0,65.8382,65.8894,65.8297,65.8894,20991.0
2019-03-13 14:20:00,77.29,77.32,77.24,77.25,25611.0,65.8979,65.9235,65.8553,65.8638,25611.0
2019-03-13 14:25:00,77.25,77.29,77.24,77.27,23516.0,65.8638,65.8979,65.8553,65.8809,23516.0
2019-03-13 14:30:00,77.26,77.27,77.16,77.18,32357.0,65.8723,65.8809,65.7871,65.8041,32357.0
2019-03-13 14:35:00,77.17,77.22,77.16,77.22,18576.0,65.7956,65.8382,65.7871,65.8382,18576.0
2019-03-13 14:40:00,77.21,77.21,77.12,77.13,34189.0,65.8297,65.8297,65.753,65.7615,34189.0
2019-03-13 14:45:00,77.12,77.13,76.95,76.98,69802.0,65.753,65.7615,65.608,65.6336,69802.0
2019-03-13 14:50:00,76.99,77.05,76.92,77.02,30551.0,65.6421,65.6933,65.5824,65.6677,30551.0
2019-03-13 14:55:00,77.02,77.06,76.99,77.03,23625.0,65.6677,65.7018,65.6421,65.6762,23625.0
2019-03-13 15:00:00,77.03,77.04,76.99,77.02,33120.0,65.6762,65.6848,65.6421,65.6677,33120.0
2019-03-13 15:05:00,77.02,77.05,77.0,77.02,31424.0,65.6677,65.6933,65.6507,65.6677,31424.0
2019-03-13 15:10:00,77.02,77.09,77.01,77.02,44362.0,65.6677,65.7274,65.6592,65.6677,44362.0
2019-03-13 15:15:00,77.03,77.09,77.0,77.03,29737.0,65.6762,65.7274,65.6507,65.6762,29737.0
2019-03-13 15:20:00,77.03,77.07,76.99,77.04,45796.0,65.6762,65.7103,65.6421,65.6848,45796.0
2019-03-13 15:25:00,77.04,77.09,77.0,77.05,30958.0,65.6848,65.7274,65.6507,65.6933,30958.0
2019-03-13 15:30:00,77.04,77.18,77.04,77.16,54605.0,65.6848,65.8041,65.6848,65.7871,54605.0
2019-03-13 15:35:00,77.16,77.23,77.15,77.22,40032.0,65.7871,65.8468,65.7785,65.8382,40032.0
2019-03-13 15:40:00,77.21,77.21,77.15,77.21,59653.0,65.8297,65.8297,65.7785,65.8297,59653.0
2019-03-13 15:45:00,77.22,77.31,77.22,77.24,68142.0,65.8382,65.915,65.8382,65.8553,68142.0
2019-03-13 15:50:00,77.23,77.29,77.22,77.23,124492.0,65.8468,65.8979,65.8382,65.8468,124492.0
2019-03-13 15:55:00,77.23,77.25,77.08,77.13,212543.0,65.8468,65.8638,65.7189,65.7615,212543.0
2019-03-14 09:30:00,76.66,76.8,76.21,76.61,121400.0,65.3608,65.4801,64.9771,65.3181,121400.0
2019-03-14 09:35:00,76.61,76.72,76.46,76.67,28597.0,65.3181,65.4119,65.1903,65.3693,28597.0
2019-03-14 09:40:00,76.69,76.78,76.5,76.56,35959.0,65.3864,65.4631,65.2244,65.2755,35959.0
2019-03-14 09:45:00,76.58,76.58,76.38,76.41,30168.0,65.2926,65.2926,65.122,65.1476,30168.0
2019-03-14 09:50:00,76.42,76.49,76.35,76.44,41806.0,65.1561,65.2158,65.0965,65.1732,41806.0
2019-03-14 09:55:00,76.46,76.53,76.33,76.49,43207.0,65.1903,65.2499,65.0794,65.2158,43207.0
2019-03-14 10:00:00,76.49,76.59,76.39,76.41,75319.0,65.2158,65.3011,65.1306,65.1476,75319.0
2019-03-14 10:05:00,76.4,76.46,76.23,76.23,46629.0,65.1391,65.1903,64.9942,64.9942,46629.0
2019-03-14 10:10:00,76.24,76.29,76.05,76.09,132595.0,65.0027,65.0453,64.8407,64.8748,132595.0
2019-03-14 10:15:00,76.1,76.3,76.09,76.3,64698.0,64.8833,65.0538,64.8748,65.0538,64698.0
2019-03-14 10:20:00,76.31,76.46,76.29,76.41,24835.0,65.0624,65.1903,65.0453,65.1476,24835.0
2019-03-14 10:25:00,76.42,76.45,76.4,76.4,24241.0,65.1561,65.1817,65.1391,65.1391,24241.0
2019-03-14 10:30:00,76.4,76.47,76.25,76.39,41421.0,65.1391,65.1988,65.0112,65.1306,41421.0
2019-03-14 10:35:00,76.39,76.39,76.27,76.27,18098.0,65.1306,65.1306,65.0283,65.0283,18098.0
2019-03-14 10:40:00,76.28,76.28,76.16,76.17,28312.0,65.0368,65.0368,64.9345,64.943,28312.0
2019-03-14 10:45:00,76.17,76.4,76.14,76.4,28191.0,64.943,65.1391,64.9174,65.1391,28191.0
2019-03-14 10:50:00,76.39,76.43,76.35,76.41,21530.0,65.1306,65.1647,65.0965,65.1476,21530.0
2019-03-14 10:55:00,76.4,76.5,76.33,76.5,20092.0,65.1391,65.2244,65.0794,65.2244,20092.0
2019-03-14 11:00:00,76.5,76.53,76.4,76.45,16471.0,65.2244,65.2499,65.1391,65.1817,16471.0
2019-03-14 11:05:00,76.46,76.48,76.29,76.31,13578.0,65.1903,65.2073,65.0453,65.0624,13578.0
2019-03-14 11:10:00,76.3,76.32,76.25,76.26,17365.0,65.0538,65.0709,65.0112,65.0197,17365.0
2019-03-14 11:15:00,76.26,76.33,76.25,76.3,30043.0,65.0197,65.0794,65.0112,65.0538,30043.0
2019-03-14 11:20:00,76.3,76.36,76.28,76.32,21137.0,65.0538,65.105,65.0368,65.0709,21137.0
2019-03-14 11:25:00,76.31,76.34,76.28,76.31,21780.0,65.0624,65.0879,65.0368,65.0624,21780.0
2019-03-14 11:30:00,76.31,76.41,76.27,76.41,18606.0,65.0624,65.1476,65.0283,65.1476,18606.0
2019-03-14 11:35:00,76.39,76.43,76.34,76.37,14776.0,65.1306,65.1647,65.0879,65.1135,14776.0
2019-03-14 11:40:00,76.37,76.39,76.33,76.36,14609.0,65.1135,65.1306,65.0794,65.105,14609.0
2019-03-14 11:45:00,76.36,76.36,76.26,76.31,21424.0,65.105,65.105,65.0197,65.0624,21424.0
2019-03-14 11:50:00,76.31,76.36,76.29,76.32,20527.0,65.0624,65.105,65.0453,65.0709,20527.0
2019-03-14 11:55:00,76.33,76.33,76.16,76.18,35642.0,65.0794,65.0794,64.9345,64.9515,35642.0
2019-03-14 12:00:00,76.19,76.27,76.17,76.25,29180.0,64.96,65.0283,64.943,65.0112,29180.0
2019-03-14 12:05:00,76.26,76.38,76.22,76.36,32681.0,65.0197,65.122,64.9856,65.105,32681.0
2019-03-14 12:10:00,76.36,76.37,76.32,76.32,13042.0,65.105,65.1135,65.0709,65.0709,13042.0
2019-03-14 12:15:00,76.34,76.44,76.34,76.42,18803.0,65.0879,65.1732,65.0879,65.1561,18803.0
2019-03-14 12:20:00,76.41,76.42,76.24,76.24,18064.0,65.1476,65.1561,65.0027,65.0027,18064.0
2019-03-14 12:25:00,76.25,76.32,76.25,76.28,13834.0,65.0112,65.0709,65.0112,65.0368,13834.0
2019-03-14 12:30:00,76.28,76.36,76.26,76.32,8729.0,65.0368,65.105,65.0197,65.0709,8729.0
2019-03-14 12:35:00,76.32,76.33,76.26,76.26,20337.0,65.0709,65.0794,65.0197,65.0197,20337.0
2019-03-14 12:40:00,76.26,76.38,76.26,76.36,16207.0,65.0197,65.122,65.0197,65.105,16207.0
2019-03-14 12:45:00,76.35,76.35,76.3,76.35,19630.0,65.0965,65.0965,65.0538,65.0965,19630.0
2019-03-14 12:50:00,76.36,76.4,76.29,76.3,22556.0,65.105,65.1391,65.0453,65.0538,22556.0
2019-03-14 12:55:00,76.3,76.31,76.2,76.23,31810.0,65.0538,65.0624,64.9686,64.9942,31810.0
2019-03-14 13:00:00,76.24,76.32,76.24,76.3,18752.0,65.0027,65.0709,65.0027,65.0538,18752.0
2019-03-14 13:05:00,76.31,76.31,76.23,76.3,16661.0,65.0624,65.0624,64.9942,65.0538,16661.0
2019-03-14 13:10:00,76.31,76.45,76.3,76.45,51055.0,65.0624,65.1817,65.0538,65.1817,51055.0
2019-03-14 13:15:00,76.45,76.48,76.43,76.48,14758.0,65.1817,65.2073,65.1647,65.2073,14758.0
2019-03-14 13:20:00,76.48,76.48,76.39,76.41,13568.0,65.2073,65.2073,65.1306,65.1476,13568.0
2019-03-14 13:25:00,76.4,76.44,76.39,76.43,16017.0,65.1391,65.1732,65.1306,65.1647,16017.0
2019-03-14 13:30:00,76.43,76.46,76.35,76.36,13394.0,65.1647,65.1903,65.0965,65.105,13394.0
2019-03-14 13:35:00,76.35,76.39,76.32,76.38,10581.0,65.0965,65.1306,65.0709,65.122,10581.0
2019-03-14 13:40:00,76.38,76.39,76.32,76.37,12919.0,65.122,65.1306,65.0709,65.1135,12919.0
2019-03-14 13:45:00,76.36,76.39,76.33,76.39,15370.0,65.105,65.1306,65.0794,65.1306,15370.0
2019-03-14 13:50:00,76.4,76.43,76.34,76.39,15434.0,65.1391,65.1647,65.0879,65.1306,15434.0
2019-03-14 13:55:00,76.4,76.41,76.37,76.38,12894.0,65.1391,65.1476,65.1135,65.122,12894.0
2019-03-14 14:00:00,76.39,76.4,76.33,76.4,15196.0,65.1306,65.1391,65.0794,65.1391,15196.0
2019-03-14 14:05:00,76.4,76.52,76.38,76.47,16083.0,65.1391,65.2414,65.122,65.1988,16083.0
2019-03-14 14:10:00,76.47,76.55,76.45,76.49,17147.0,65.1988,65.267,65.1817,65.2158,17147.0
2019-03-14 14:15:00,76.5,76.58,76.49,76.56,12407.0,65.2244,65.2926,65.2158,65.2755,12407.0
2019-03-14 14:20:00,76.55,76.64,76.5,76.6,22140.0,65.267,65.3437,65.2244,65.3096,22140.0
2019-03-14 14:25:00,76.6,76.63,76.56,76.59,20066.0,65.3096,65.3352,65.2755,65.3011,20066.0
2019-03-14 14:30:00,76.59,76.61,76.49,76.5,13784.0,65.3011,65.3181,65.2158,65.2244,13784.0
2019-03-14 14:35:00,76.49,76.5,76.4,76.45,26694.0,65.2158,65.2244,65.1391,65.1817,26694.0
2019-03-14 14:40:00,76.45,76.54,76.45,76.51,13916.0,65.1817,65.2585,65.1817,65.2329,13916.0
2019-03-14 14:45:00,76.51,76.58,76.51,76.53,19907.0,65.2329,65.2926,65.2329,65.2499,19907.0
2019-03-14 14:50:00,76.52,76.55,76.46,76.53,16642.0,65.2414,65.267,65.1903,65.2499,16642.0
2019-03-14 14:55:00,76.55,76.62,76.54,76.61,14374.0,65.267,65.3267,65.2585,65.3181,14374.0
2019-03-14 15:00:00,76.6,76.63,76.52,76.62,13515.0,65.3096,65.3352,65.2414,65.3267,13515.0
2019-03-14 15:05:00,76.63,76.68,76.63,76.68,16613.0,65.3352,65.3778,65.3352,65.3778,16613.0
2019-03-14 15:10:00,76.69,76.71,76.63,76.63,20508.0,65.3864,65.4034,65.3352,65.3352,20508.0
2019-03-14 15:15:00,76.63,76.66,76.59,76.61,23324.0,65.3352,65.3608,65.3011,65.3181,23324.0
2019-03-14 15:20:00,76.6,76.61,76.51,76.53,28854.0,65.3096,65.3181,65.2329,65.2499,28854.0
2019-03-14 15:25:00,76.53,76.66,76.53,76.62,40651.0,65.2499,65.3608,65.2499,65.3267,40651.0
2019-03-14 15:30:00,76.63,76.68,76.58,76.59,35660.0,65.3352,65.3778,65.2926,65.3011,35660.0
2019-03-14 15:35:00,76.59,76.68,76.58,76.66,28103.0,65.3011,65.3778,65.2926,65.3608,28103.0
2019-03-14 15:40:00,76.66,76.68,76.58,76.63,41687.0,65.3608,65.3778,65.2926,65.3352,41687.0
2019-03-14 15:45:00,76.63,76.63,76.47,76.48,118118.0,65.3352,65.3352,65.1988,65.2073,118118.0
2019-03-14 15:50:00,76.48,76.65,76.46,76.63,168693.0,65.2073,65.3522,65.1903,65.3352,168693.0
2019-03-14 15:55:00,76.63,76.63,76.43,76.51,297374.0,65.3352,65.3352,65.1647,65.2329,297374.0
2019-03-15 09:30:00,76.73,76.77,76.41,76.64,500614.0,65.4205,65.4546,65.1476,65.3437,500614.0
2019-03-15 09:35:00,76.63,76.71,76.44,76.57,29002.0,65.3352,65.4034,65.1732,65.284,29002.0
2019-03-15 09:40:00,76.52,76.7,76.49,76.54,27006.0,65.2414,65.3949,65.2158,65.2585,27006.0
2019-03-15 09:45:00,76.51,76.8,76.49,76.8,38337.0,65.2329,65.4801,65.2158,65.4801,38337.0
2019-03-15 09:50:00,76.84,76.88,76.46,76.46,45838.0,65.5142,65.5483,65.1903,65.1903,45838.0
2019-03-15 09:55:00,76.45,76.51,76.2,76.29,39861.0,65.1817,65.2329,64.9686,65.0453,39861.0
2019-03-15 10:00:00,76.28,76.34,76.17,76.26,25851.0,65.0368,65.0879,64.943,65.0197,25851.0
2019-03-15 10:05:00,76.25,76.26,76.15,76.23,21800.0,65.0112,65.0197,64.9259,64.9942,21800.0
2019-03-15 10:10:00,76.25,76.37,76.22,76.31,22803.0,65.0112,65.1135,64.9856,65.0624,22803.0
2019-03-15 10:15:00,76.31,76.38,76.27,76.37,17901.0,65.0624,65.122,65.0283,65.1135,17901.0
2019-03-15 10:20:00,76.36,76.38,76.27,76.35,15658.0,65.105,65.122,65.0283,65.0965,15658.0
2019-03-15 10:25:00,76.35,76.42,76.3,76.37,14681.0,65.0965,65.1561,65.0538,65.1135,14681.0
2019-03-15 10:30:00,76.36,76.44,76.26,76.27,41908.0,65.105,65.1732,65.0197,65.0283,41908.0
2019-03-15 10:35:00,76.27,76.28,76.13,76.17,32238.0,65.0283,65.0368,64.9089,64.943,32238.0
2019-03-15 10:40:00,76.17,76.23,76.08,76.11,27579.0,64.943,64.9942,64.8663,64.8918,27579.0
2019-03-15 10:45:00,76.11,76.24,76.07,76.16,31108.0,64.8918,65.0027,64.8577,64.9345,31108.0
2019-03-15 10:50:00,76.17,76.22,76.15,76.22,18797.0,64.943,64.9856,64.9259,64.9856,18797.0
2019-03-15 10:55:00,76.23,76.3,76.15,76.25,14611.0,64.9942,65.0538,64.9259,65.0112,14611.0
2019-03-15 11:00:00,76.24,76.27,76.18,76.25,37825.0,65.0027,65.0283,64.9515,65.0112,37825.0
2019-03-15 11:05:00,76.26,76.37,76.24,76.34,18489.0,65.0197,65.1135,65.0027,65.0879,18489.0
2019-03-15 11:10:00,76.34,76.38,76.24,76.26,15984.0,65.0879,65.122,65.0027,65.0197,15984.0
2019-03-15 11:15:00,76.26,76.32,76.22,76.25,15337.0,65.0197,65.0709,64.9856,65.0112,15337.0
2019-03-15 11:20:00,76.25,76.28,76.18,76.2,28525.0,65.0112,65.0368,64.9515,64.9686,28525.0
2019-03-15 11:25:00,76.19,76.21,76.15,76.2,18626.0,64.96,64.9771,64.9259,64.9686,18626.0
2019-03-15 11:30:00,76.2,76.24,76.15,76.21,14265.0,64.9686,65.0027,64.9259,64.9771,14265.0
2019-03-15 11:35:00,76.21,76.26,76.15,76.23,19394.0,64.9771,65.0197,64.9259,64.9942,19394.0
2019-03-15 11:40:00,76.23,76.28,76.22,76.28,10226.0,64.9942,65.0368,64.9856,65.0368,10226.0
2019-03-15 11:45:00,76.28,76.4,76.28,76.4,20137.0,65.0368,65.1391,65.0368,65.1391,20137.0
2019-03-15 11:50:00,76.41,76.42,76.32,76.35,14058.0,65.1476,65.1561,65.0709,65.0965,14058.0
2019-03-15 11:55:00,76.34,76.37,76.24,76.25,14145.0,65.0879,65.1135,65.0027,65.0112,14145.0
2019-03-15 12:00:00,76.25,76.32,76.21,76.3,14550.0,65.0112,65.0709,64.9771,65.0538,14550.0
2019-03-15 12:05:00,76.31,76.4,76.31,76.39,17897.0,65.0624,65.1391,65.0624,65.1306,17897.0
2019-03-15 12:10:00,76.39,76.49,76.37,76.48,19716.0,65.1306,65.2158,65.1135,65.2073,19716.0
2019-03-15 12:15:00,76.49,76.54,76.46,76.52,22268.0,65.2158,65.2585,65.1903,65.2414,22268.0
2019-03-15 12:20:00,76.51,76.53,76.44,76.44,18163.0,65.2329,65.2499,65.1732,65.1732,18163.0
2019-03-15 12:25:00,76.44,76.53,76.44,76.52,15882.0,65.1732,65.2499,65.1732,65.2414,15882.0
2019-03-15 12:30:00,76.52,76.57,76.48,76.52,19930.0,65.2414,65.284,65.2073,65.2414,19930.0
2019-03-15 12:35:00,76.52,76.63,76.51,76.63,18199.0,65.2414,65.3352,65.2329,65.3352,18199.0
2019-03-15 12:40:00,76.63,76.64,76.57,76.63,18946.0,65.3352,65.3437,65.284,65.3352,18946.0
2019-03-15 12:45:00,76.64,76.68,76.61,76.63,13893.0,65.3437,65.3778,65.3181,65.3352,13893.0
2019-03-15 12:50:00,76.65,76.67,76.6,76.61,17797.0,65.3522,65.3693,65.3096,65.3181,17797.0
2019-03-15 12:55:00,76.61,76.61,76.49,76.53,15237.0,65.3181,65.3181,65.2158,65.2499,15237.0
2019-03-15 13:00:00,76.53,76.56,76.52,76.53,13281.0,65.2499,65.2755,65.2414,65.2499,13281.0
2019-03-15 13:05:00,76.54,76.6,76.54,76.56,17300.0,65.2585,65.3096,65.2585,65.2755,17300.0
2019-03-15 13:10:00,76.56,76.56,76.5,76.51,17890.0,65.2755,65.2755,65.2244,65.2329,17890.0
2019-03-15 13:15:00,76.52,76.6,76.49,76.55,15547.0,65.2414,65.3096,65.2158,65.267,15547.0
2019-03-15 13:20:00,76.53,76.56,76.47,76.55,18155.0,65.2499,65.2755,65.1988,65.267,18155.0
2019-03-15 13:25:00,76.56,76.59,76.54,76.55,12381.0,65.2755,65.3011,65.2585,65.267,12381.0
2019-03-15 13:30:00,76.55,76.65,76.54,76.64,15733.0,65.267,65.3522,65.2585,65.3437,15733.0
2019-03-15 13:35:00,76.64,76.65,76.61,76.62,9333.0,65.3437,65.3522,65.3181,65.3267,9333.0
2019-03-15 13:40:00,76.62,76.63,76.59,76.61,11632.0,65.3267,65.3352,65.3011,65.3181,11632.0
2019-03-15 13:45:00,76.61,76.67,76.61,76.66,11128.0,65.3181,65.3693,65.3181,65.3608,11128.0
2019-03-15 13:50:00,76.66,76.68,76.61,76.63,22599.0,65.3608,65.3778,65.3181,65.3352,22599.0
2019-03-15 13:55:00,76.63,76.67,76.6,76.65,15371.0,65.3352,65.3693,65.3096,65.3522,15371.0
2019-03-15 14:00:00,76.65,76.75,76.65,76.7,54461.0,65.3522,65.4375,65.3522,65.3949,54461.0
2019-03-15 14:05:00,76.71,76.75,76.68,76.71,23463.0,65.4034,65.4375,65.3778,65.4034,23463.0
2019-03-15 14:10:00,76.71,76.75,76.7,76.73,16949.0,65.4034,65.4375,65.3949,65.4205,16949.0
2019-03-15 14:15:00,76.73,76.74,76.63,76.64,17527.0,65.4205,65.429,65.3352,65.3437,17527.0
2019-03-15 14:20:00,76.63,76.65,76.6,76.62,23829.0,65.3352,65.3522,65.3096,65.3267,23829.0
2019-03-15 14:25:00,76.63,76.67,76.63,76.66,11171.0,65.3352,65.3693,65.3352,65.3608,11171.0
2019-03-15 14:30:00,76.66,76.71,76.66,76.71,24647.0,65.3608,65.4034,65.3608,65.4034,24647.0
2019-03-15 14:35:00,76.71,76.78,76.68,76.73,26578.0,65.4034,65.4631,65.3778,65.4205,26578.0
2019-03-15 14:40:00,76.73,76.75,76.66,76.67,12403.0,65.4205,65.4375,65.3608,65.3693,12403.0
2019-03-15 14:45:00,76.67,76.71,76.66,76.7,12619.0,65.3693,65.4034,65.3608,65.3949,12619.0
2019-03-15 14:50:00,76.7,76.72,76.66,76.69,16972.0,65.3949,65.4119,65.3608,65.3864,16972.0
2019-03-15 14:55:00,76.69,76.72,76.61,76.63,57518.0,65.3864,65.4119,65.3181,65.3352,57518.0
2019-03-15 15:00:00,76.64,76.64,76.54,76.58,23317.0,65.3437,65.3437,65.2585,65.2926,23317.0
2019-03-15 15:05:00,76.58,76.62,76.56,76.62,37310.0,65.2926,65.3267,65.2755,65.3267,37310.0
2019-03-15 15:10:00,76.61,76.67,76.58,76.59,50001.0,65.3181,65.3693,65.2926,65.3011,50001.0
2019-03-15 15:15:00,76.59,76.68,76.59,76.68,32807.0,65.3011,65.3778,65.3011,65.3778,32807.0
2019-03-15 15:20:00,76.67,76.77,76.66,76.77,35350.0,65.3693,65.4546,65.3608,65.4546,35350.0
2019-03-15 15:25:00,76.77,76.82,76.74,76.75,39805.0,65.4546,65.4972,65.429,65.4375,39805.0
2019-03-15 15:30:00,76.75,76.77,76.72,76.74,49635.0,65.4375,65.4546,65.4119,65.429,49635.0
2019-03-15 15:35:00,76.75,76.79,76.64,76.65,72454.0,65.4375,65.4716,65.3437,65.3522,72454.0
2019-03-15 15:40:00,76.65,76.79,76.63,76.74,93145.0,65.3522,65.4716,65.3352,65.429,93145.0
2019-03-15 15:45:00,76.73,76.74,76.65,76.72,72772.0,65.4205,65.429,65.3522,65.4119,72772.0
2019-03-15 15:50:00,76.72,76.74,76.52,76.53,117898.0,65.4119,65.429,65.2414,65.2499,117898.0
2019-03-15 15:55:00,76.54,76.69,76.54,76.67,206869.0,65.2585,65.3864,65.2585,65.3693,206869.0
2019-03-18 09:30:00,76.92,77.41,76.92,77.3,91626.0,65.5824,66.0002,65.5824,65.9064,91626.0
2019-03-18 09:35:00,77.32,77.48,77.24,77.3,60207.0,65.9235,66.0599,65.8553,65.9064,60207.0
2019-03-18 09:40:00,77.33,77.53,77.28,77.5,46695.0,65.932,66.1025,65.8894,66.077,46695.0
2019-03-18 09:45:00,77.5,77.7,77.43,77.6,58659.0,66.077,66.2475,66.0173,66.1622,58659.0
2019-03-18 09:50:00,77.57,77.6,77.43,77.5,57153.0,66.1366,66.1622,66.0173,66.077,57153.0
2019-03-18 09:55:00,77.51,77.71,77.48,77.71,41519.0,66.0855,66.256,66.0599,66.256,41519.0
2019-03-18 10:00:00,77.72,77.92,77.7,77.75,70972.0,66.2645,66.4351,66.2475,66.2901,70972.0
2019-03-18 10:05:00,77.74,77.77,77.63,77.65,55608.0,66.2816,66.3072,66.1878,66.2049,55608.0
2019-03-18 10:10:00,77.66,77.68,77.48,77.55,26160.0,66.2134,66.2304,66.0599,66.1196,26160.0
2019-03-18 10:15:00,77.55,77.55,77.35,77.36,36587.0,66.1196,66.1196,65.9491,65.9576,36587.0
2019-03-18 10:20:00,77.36,77.45,77.36,77.42,25194.0,65.9576,66.0343,65.9576,66.0088,25194.0
2019-03-18 10:25:00,77.42,77.48,77.38,77.44,31833.0,66.0088,66.0599,65.9746,66.0258,31833.0
2019-03-18 10:30:00,77.45,77.47,77.37,77.4,27392.0,66.0343,66.0514,65.9661,65.9917,27392.0
2019-03-18 10:35:00,77.4,77.47,77.39,77.42,21472.0,65.9917,66.0514,65.9832,66.0088,21472.0
2019-03-18 10:40:00,77.42,77.43,77.37,77.43,16347.0,66.0088,66.0173,65.9661,66.0173,16347.0
2019-03-18 10:45:00,77.43,77.61,77.43,77.6,37840.0,66.0173,66.1707,66.0173,66.1622,37840.0
2019-03-18 10:50:00,77.59,77.69,77.58,77.6,20701.0,66.1537,66.239,66.1452,66.1622,20701.0
2019-03-18 10:55:00,77.59,77.66,77.57,77.65,22337.0,66.1537,66.2134,66.1366,66.2049,22337.0
2019-03-18 11:00:00,77.64,77.79,77.63,77.7,37833.0,66.1963,66.3242,66.1878,66.2475,37833.0
2019-03-18 11:05:00,77.7,77.74,77.65,77.68,28482.0,66.2475,66.2816,66.2049,66.2304,28482.0
2019-03-18 11:10:00,77.68,77.71,77.59,77.62,31121.0,66.2304,66.256,66.1537,66.1793,31121.0
2019-03-18 11:15:00,77.62,77.63,77.51,77.59,27587.0,66.1793,66.1878,66.0855,66.1537,27587.0
2019-03-18 11:20:00,77.58,77.62,77.44,77.44,39501.0,66.1452,66.1793,66.0258,66.0258,39501.0
2019-03-18 11:25:00,77.44,77.48,77.39,77.46,29747.0,66.0258,66.0599,65.9832,66.0429,29747.0
2019-03-18 11:30:00,77.45,77.49,77.43,77.44,26603.0,66.0343,66.0684,66.0173,66.0258,26603.0
2019-03-18 11:35:00,77.44,77.46,77.37,77.45,28745.0,66.0258,66.0429,65.9661,66.0343,28745.0
2019-03-18 11:40:00,77.44,77.62,77.44,77.61,29796.0,66.0258,66.1793,66.0258,66.1707,29796.0
2019-03-18 11:45:00,77.6,77.7,77.59,77.69,20258.0,66.1622,66.2475,66.1537,66.239,20258.0
2019-03-18 11:50:00,77.67,77.71,77.61,77.62,31909.0,66.2219,66.256,66.1707,66.1793,31909.0
2019-03-18 11:55:00,77.62,77.64,77.57,77.6,22041.0,66.1793,66.1963,66.1366,66.1622,22041.0
2019-03-18 12:00:00,77.59,77.66,77.59,77.66,16503.0,66.1537,66.2134,66.1537,66.2134,16503.0
2019-03-18 12:05:00,77.66,77.68,77.59,77.6,18133.0,66.2134,66.2304,66.1537,66.1622,18133.0
2019-03-18 12:10:00,77.61,77.72,77.6,77.72,21578.0,66.1707,66.2645,66.1622,66.2645,21578.0
2019-03-18 12:15:00,77.72,77.74,77.62,77.63,21522.0,66.2645,66.2816,66.1793,66.1878,21522.0
2019-03-18 12:20:00,77.63,77.67,77.59,77.61,18079.0,66.1878,66.2219,66.1537,66.1707,18079.0
2019-03-18 12:25:00,77.61,77.63,77.59,77.61,25180.0,66.1707,66.1878,66.1537,66.1707,25180.0
2019-03-18 12:30:00,77.62,77.72,77.6,77.7,52324.0,66.1793,66.2645,66.1622,66.2475,52324.0
2019-03-18 12:35:00,77.72,77.79,77.68,77.78,24504.0,66.2645,66.3242,66.2304,66.3157,24504.0
2019-03-18 12:40:00,77.77,77.8,77.75,77.8,16171.0,66.3072,66.3327,66.2901,66.3327,16171.0
2019-03-18 12:45:00,77.8,77.81,77.74,77.76,18789.0,66.3327,66.3413,66.2816,66.2986,18789.0
2019-03-18 12:50:00,77.75,77.84,77.75,77.81,44276.0,66.2901,66.3668,66.2901,66.3413,44276.0
2019-03-18 12:55:00,77.8,77.8,77.72,77.76,23713.0,66.3327,66.3327,66.2645,66.2986,23713.0
2019-03-18 13:00:00,77.77,77.84,77.76,77.81,41339.0,66.3072,66.3668,66.2986,66.3413,41339.0
2019-03-18 13:05:00,77.81,77.83,77.76,77.83,23860.0,66.3413,66.3583,66.2986,66.3583,23860.0
2019-03-18 13:10:00,77.81,77.85,77.8,77.84,21006.0,66.3413,66.3754,66.3327,66.3668,21006.0
2019-03-18 13:15:00,77.84,77.84,77.79,77.79,17344.0,66.3668,66.3668,66.3242,66.3242,17344.0
2019-03-18 13:20:00,77.8,77.81,77.76,77.77,16125.0,66.3327,66.3413,66.2986,66.3072,16125.0
2019-03-18 13:25:00,77.78,77.81,77.66,77.76,34825.0,66.3157,66.3413,66.2134,66.2986,34825.0
2019-03-18 13:30:00,77.77,77.8,77.76,77.79,17585.0,66.3072,66.3327,66.2986,66.3242,17585.0
2019-03-18 13:35:00,77.79,77.84,77.75,77.82,27892.0,66.3242,66.3668,66.2901,66.3498,27892.0
2019-03-18 13:40:00,77.82,77.85,77.74,77.85,15006.0,66.3498,66.3754,66.2816,66.3754,15006.0
2019-03-18 13:45:00,77.85,77.87,77.81,77.81,22733.0,66.3754,66.3924,66.3413,66.3413,22733.0
2019-03-18 13:50:00,77.82,77.82,77.7,77.71,24012.0,66.3498,66.3498,66.2475,66.256,24012.0
2019-03-18 13:55:00,77.72,77.72,77.68,77.71,21417.0,66.2645,66.2645,66.2304,66.256,21417.0
2019-03-18 14:00:00,77.7,77.73,77.64,77.66,21226.0,66.2475,66.2731,66.1963,66.2134,21226.0
2019-03-18 14:05:00,77.67,77.72,77.66,77.7,16752.0,66.2219,66.2645,66.2134,66.2475,16752.0
2019-03-18 14:10:00,77.71,77.73,77.68,77.69,13684.0,66.256,66.2731,66.2304,66.239,13684.0
2019-03-18 14:15:00,77.69,77.79,77.68,77.77,23709.0,66.239,66.3242,66.2304,66.3072,23709.0
2019-03-18 14:20:00,77.76,77.8,77.74,77.74,15969.0,66.2986,66.3327,66.2816,66.2816,15969.0
2019-03-18 14:25:00,77.73,77.74,77.68,77.71,23970.0,66.2731,66.2816,66.2304,66.256,23970.0
2019-03-18 14:30:00,77.72,77.72,77.69,77.7,22237.0,66.2645,66.2645,66.239,66.2475,22237.0
2019-03-18 14:35:00,77.71,77.71,77.69,77.69,16935.0,66.256,66.256,66.239,66.239,16935.0
2019-03-18 14:40:00,77.68,77.74,77.66,77.74,25795.0,66.2304,66.2816,66.2134,66.2816,25795.0
2019-03-18 14:45:00,77.74,77.76,77.68,77.69,52189.0,66.2816,66.2986,66.2304,66.239,52189.0
2019-03-18 14:50:00,77.69,77.69,77.56,77.62,96346.0,66.239,66.239,66.1281,66.1793,96346.0
2019-03-18 14:55:00,77.61,77.7,77.58,77.7,72678.0,66.1707,66.2475,66.1452,66.2475,72678.0
2019-03-18 15:00:00,77.7,77.73,77.55,77.56,82426.0,66.2475,66.2731,66.1196,66.1281,82426.0
2019-03-18 15:05:00,77.56,77.6,77.51,77.58,33182.0,66.1281,66.1622,66.0855,66.1452,33182.0
2019-03-18 15:10:00,77.58,77.68,77.57,77.63,26973.0,66.1452,66.2304,66.1366,66.1878,26973.0
2019-03-18 15:15:00,77.62,77.68,77.6,77.65,45539.0,66.1793,66.2304,66.1622,66.2049,45539.0
2019-03-18 15:20:00,77.66,77.71,77.64,77.68,37258.0,66.2134,66.256,66.1963,66.2304,37258.0
2019-03-18 15:25:00,77.68,77.72,77.66,77.67,21484.0,66.2304,66.2645,66.2134,66.2219,21484.0
2019-03-18 15:30:00,77.67,77.82,77.66,77.8,99391.0,66.2219,66.3498,66.2134,66.3327,99391.0
2019-03-18 15:35:00,77.81,77.81,77.74,77.8,49600.0,66.3413,66.3413,66.2816,66.3327,49600.0
2019-03-18 15:40:00,77.8,77.93,77.79,77.92,85342.0,66.3327,66.4436,66.3242,66.4351,85342.0
2019-03-18 15:45:00,77.92,78.01,77.91,77.98,171014.0,66.4351,66.5118,66.4265,66.4862,171014.0
2019-03-18 15:50:00,77.98,77.99,77.95,77.97,72574.0,66.4862,66.4947,66.4606,66.4777,72574.0
2019-03-18 15:55:00,77.96,77.96,77.8,77.88,170833.0,66.4692,66.4692,66.3327,66.401,170833.0
2019-03-19 09:30:00,78.33,78.41,78.01,78.34,144908.0,66.7846,66.8528,66.5118,66.7932,144908.0
2019-03-19 09:35:00,78.4,78.42,78.22,78.38,78552.0,66.8443,66.8614,66.6908,66.8273,78552.0
2019-03-19 09:40:00,78.38,78.39,78.19,78.34,57664.0,66.8273,66.8358,66.6653,66.7932,57664.0
2019-03-19 09:45:00,78.35,78.53,78.33,78.48,91355.0,66.8017,66.9551,66.7846,66.9125,91355.0
2019-03-19 09:50:00,78.48,78.5,78.37,78.46,37642.0,66.9125,66.9296,66.8187,66.8955,37642.0
2019-03-19 09:55:00,78.46,78.53,78.3,78.31,29156.0,66.8955,66.9551,66.759,66.7676,29156.0
2019-03-19 10:00:00,78.31,78.38,78.21,78.25,33402.0,66.7676,66.8273,66.6823,66.7164,33402.0
2019-03-19 10:05:00,78.26,78.34,78.17,78.25,29036.0,66.7249,66.7932,66.6482,66.7164,29036.0
2019-03-19 10:10:00,78.24,78.29,78.18,78.26,28262.0,66.7079,66.7505,66.6567,66.7249,28262.0
2019-03-19 10:15:00,78.25,78.29,78.21,78.26,29347.0,66.7164,66.7505,66.6823,66.7249,29347.0
2019-03-19 10:20:00,78.26,78.29,78.2,78.28,18677.0,66.7249,66.7505,66.6738,66.742,18677.0
2019-03-19 10:25:00,78.28,78.33,78.22,78.26,26948.0,66.742,66.7846,66.6908,66.7249,26948.0
2019-03-19 10:30:00,78.26,78.37,78.22,78.35,62814.0,66.7249,66.8187,66.6908,66.8017,62814.0
2019-03-19 10:35:00,78.36,78.56,78.36,78.53,50589.0,66.8102,66.9807,66.8102,66.9551,50589.0
2019-03-19 10:40:00,78.53,78.59,78.45,78.49,24887.0,66.9551,67.0063,66.8869,66.921,24887.0
2019-03-19 10:45:00,78.48,78.51,78.35,78.36,33235.0,66.9125,66.9381,66.8017,66.8102,33235.0
2019-03-19 10:50:00,78.36,78.38,78.31,78.34,28183.0,66.8102,66.8273,66.7676,66.7932,28183.0
2019-03-19 10:55:00,78.33,78.36,78.31,78.33,28797.0,66.7846,66.8102,66.7676,66.7846,28797.0
2019-03-19 11:00:00,78.33,78.42,78.31,78.34,37927.0,66.7846,66.8614,66.7676,66.7932,37927.0
2019-03-19 11:05:00,78.35,78.38,78.31,78.34,29954.0,66.8017,66.8273,66.7676,66.7932,29954.0
2019-03-19 11:10:00,78.33,78.36,78.3,78.34,34176.0,66.7846,66.8102,66.759,66.7932,34176.0
2019-03-19 11:15:00,78.34,78.52,78.33,78.5,35153.0,66.7932,66.9466,66.7846,66.9296,35153.0
2019-03-19 11:20:00,78.51,78.56,78.49,78.5,33362.0,66.9381,66.9807,66.921,66.9296,33362.0
2019-03-19 11:25:00,78.51,78.55,78.45,78.45,25652.0,66.9381,66.9722,66.8869,66.8869,25652.0
2019-03-19 11:30:00,78.45,78.57,78.42,78.57,19781.0,66.8869,66.9892,66.8614,66.9892,19781.0
2019-03-19 11:35:00,78.57,78.64,78.54,78.64,30210.0,66.9892,67.0489,66.9637,67.0489,30210.0
2019-03-19 11:40:00,78.65,78.65,78.61,78.63,31507.0,67.0575,67.0575,67.0234,67.0404,31507.0
2019-03-19 11:45:00,78.63,78.69,78.55,78.62,114505.0,67.0404,67.0916,66.9722,67.0319,114505.0
2019-03-19 11:50:00,78.63,78.7,78.6,78.6,28098.0,67.0404,67.1001,67.0148,67.0148,28098.0
2019-03-19 11:55:00,78.59,78.71,78.59,78.69,24084.0,67.0063,67.1086,67.0063,67.0916,24084.0
2019-03-19 12:00:00,78.69,78.77,78.65,78.66,42780.0,67.0916,67.1598,67.0575,67.066,42780.0
2019-03-19 12:05:00,78.66,78.68,78.61,78.64,21165.0,67.066,67.083,67.0234,67.0489,21165.0
2019-03-19 12:10:00,78.64,78.66,78.59,78.63,18785.0,67.0489,67.066,67.0063,67.0404,18785.0
2019-03-19 12:15:00,78.63,78.66,78.62,78.64,10913.0,67.0404,67.066,67.0319,67.0489,10913.0
2019-03-19 12:20:00,78.64,78.64,78.59,78.63,12933.0,67.0489,67.0489,67.0063,67.0404,12933.0
2019-03-19 12:25:00,78.63,78.63,78.58,78.62,17461.0,67.0404,67.0404,66.9978,67.0319,17461.0
2019-03-19 12:30:00,78.62,78.67,78.61,78.65,17600.0,67.0319,67.0745,67.0234,67.0575,17600.0
2019-03-19 12:35:00,78.64,78.65,78.6,78.61,14303.0,67.0489,67.0575,67.0148,67.0234,14303.0
2019-03-19 12:40:00,78.61,78.62,78.56,78.6,30035.0,67.0234,67.0319,66.9807,67.0148,30035.0
2019-03-19 12:45:00,78.6,78.61,78.31,78.33,81323.0,67.0148,67.0234,66.7676,66.7846,81323.0
2019-03-19 12:50:00,78.31,78.37,78.3,78.31,48510.0,66.7676,66.8187,66.759,66.7676,48510.0
2019-03-19 12:55:00,78.32,78.42,78.29,78.42,50553.0,66.7761,66.8614,66.7505,66.8614,50553.0
2019-03-19 13:00:00,78.42,78.51,78.37,78.51,23384.0,66.8614,66.9381,66.8187,66.9381,23384.0
2019-03-19 13:05:00,78.51,78.55,78.48,78.52,25895.0,66.9381,66.9722,66.9125,66.9466,25895.0
2019-03-19 13:10:00,78.54,78.59,78.48,78.59,21095.0,66.9637,67.0063,66.9125,67.0063,21095.0
2019-03-19 13:15:00,78.58,78.65,78.56,78.64,19547.0,66.9978,67.0575,66.9807,67.0489,19547.0
2019-03-19 13:20:00,78.64,78.67,78.59,78.6,22939.0,67.0489,67.0745,67.0063,67.0148,22939.0
2019-03-19 13:25:00,78.6,78.65,78.59,78.61,18309.0,67.0148,67.0575,67.0063,67.0234,18309.0
2019-03-19 13:30:00,78.61,78.66,78.59,78.6,17484.0,67.0234,67.066,67.0063,67.0148,17484.0
2019-03-19 13:35:00,78.59,78.66,78.58,78.66,78863.0,67.0063,67.066,66.9978,67.066,78863.0
2019-03-19 13:40:00,78.65,78.66,78.51,78.53,25894.0,67.0575,67.066,66.9381,66.9551,25894.0
2019-03-19 13:45:00,78.53,78.55,78.46,78.49,23516.0,66.9551,66.9722,66.8955,66.921,23516.0
2019-03-19 13:50:00,78.49,78.52,78.48,78.49,12705.0,66.921,66.9466,66.9125,66.921,12705.0
2019-03-19 13:55:00,78.49,78.51,78.43,78.45,16250.0,66.921,66.9381,66.8699,66.8869,16250.0
2019-03-19 14:00:00,78.45,78.49,78.43,78.46,15395.0,66.8869,66.921,66.8699,66.8955,15395.0
2019-03-19 14:05:00,78.47,78.54,78.44,78.46,17332.0,66.904,66.9637,66.8784,66.8955,17332.0
2019-03-19 14:10:00,78.45,78.46,78.35,78.4,23643.0,66.8869,66.8955,66.8017,66.8443,23643.0
2019-03-19 14:15:00,78.41,78.46,78.35,78.46,18731.0,66.8528,66.8955,66.8017,66.8955,18731.0
2019-03-19 14:20:00,78.47,78.5,78.42,78.42,43574.0,66.904,66.9296,66.8614,66.8614,43574.0
2019-03-19 14:25:00,78.43,78.52,78.43,78.48,21253.0,66.8699,66.9466,66.8699,66.9125,21253.0
2019-03-19 14:30:00,78.49,78.51,78.41,78.42,46437.0,66.921,66.9381,66.8528,66.8614,46437.0
2019-03-19 14:35:00,78.42,78.45,78.39,78.42,30567.0,66.8614,66.8869,66.8358,66.8614,30567.0
2019-03-19 14:40:00,78.43,78.49,78.42,78.47,23586.0,66.8699,66.921,66.8614,66.904,23586.0
2019-03-19 14:45:00,78.48,78.5,78.43,78.45,15164.0,66.9125,66.9296,66.8699,66.8869,15164.0
2019-03-19 14:50:00,78.45,78.46,78.4,78.43,21661.0,66.8869,66.8955,66.8443,66.8699,21661.0
2019-03-19 14:55:00,78.43,78.45,78.28,78.32,32737.0,66.8699,66.8869,66.742,66.7761,32737.0
2019-03-19 15:00:00,78.32,78.35,78.21,78.23,62350.0,66.7761,66.8017,66.6823,66.6994,62350.0
2019-03-19 15:05:00,78.23,78.29,78.22,78.25,38608.0,66.6994,66.7505,66.6908,66.7164,38608.0
2019-03-19 15:10:00,78.26,78.27,78.16,78.19,23797.0,66.7249,66.7335,66.6397,66.6653,23797.0
2019-03-19 15:15:00,78.18,78.2,78.1,78.12,25980.0,66.6567,66.6738,66.5885,66.6056,25980.0
2019-03-19 15:20:00,78.12,78.19,78.08,78.19,36597.0,66.6056,66.6653,66.5715,66.6653,36597.0
2019-03-19 15:25:00,78.19,78.29,78.18,78.23,51026.0,66.6653,66.7505,66.6567,66.6994,51026.0
2019-03-19 15:30:00,78.23,78.27,78.18,78.24,78917.0,66.6994,66.7335,66.6567,66.7079,78917.0
2019-03-19 15:35:00,78.24,78.27,78.18,78.21,55701.0,66.7079,66.7335,66.6567,66.6823,55701.0
2019-03-19 15:40:00,78.21,78.23,78.06,78.08,71548.0,66.6823,66.6994,66.5544,66.5715,71548.0
2019-03-19 15:45:00,78.08,78.26,78.07,78.25,69722.0,66.5715,66.7249,66.5629,66.7164,69722.0
2019-03-19 15:50:00,78.24,78.28,78.23,78.23,148859.0,66.7079,66.742,66.6994,66.6994,148859.0
2019-03-19 15:55:00,78.23,78.48,78.22,78.47,173556.0,66.6994,66.9125,66.6908,66.904,173556.0
2019-03-20 09:30:00,78.43,78.44,78.19,78.29,143742.0,66.8699,66.8784,66.6653,66.7505,143742.0
2019-03-20 09:35:00,78.25,78.45,78.22,78.23,83452.0,66.7164,66.8869,66.6908,66.6994,83452.0
2019-03-20 09:40:00,78.23,78.36,78.14,78.24,77426.0,66.6994,66.8102,66.6226,66.7079,77426.0
2019-03-20 09:45:00,78.24,78.29,78.15,78.28,22978.0,66.7079,66.7505,66.6312,66.742,22978.0
2019-03-20 09:50:00,78.27,78.37,78.26,78.28,44846.0,66.7335,66.8187,66.7249,66.742,44846.0
2019-03-20 09:55:00,78.27,78.38,78.16,78.17,62283.0,66.7335,66.8273,66.6397,66.6482,62283.0
2019-03-20 10:00:00,78.17,78.22,78.06,78.09,32368.0,66.6482,66.6908,66.5544,66.58,32368.0
2019-03-20 10:05:00,78.1,78.21,78.08,78.19,21168.0,66.5885,66.6823,66.5715,66.6653,21168.0
2019-03-20 10:10:00,78.19,78.23,78.17,78.22,27289.0,66.6653,66.6994,66.6482,66.6908,27289.0
2019-03-20 10:15:00,78.22,78.27,78.18,78.26,34513.0,66.6908,66.7335,66.6567,66.7249,34513.0
2019-03-20 10:20:00,78.27,78.27,78.04,78.09,27042.0,66.7335,66.7335,66.5374,66.58,27042.0
2019-03-20 10:25:00,78.09,78.13,77.85,77.88,77250.0,66.58,66.6141,66.3754,66.401,77250.0
2019-03-20 10:30:00,77.88,77.93,77.77,77.78,25503.0,66.401,66.4436,66.3072,66.3157,25503.0
2019-03-20 10:35:00,77.78,77.95,77.76,77.93,32693.0,66.3157,66.4606,66.2986,66.4436,32693.0
2019-03-20 10:40:00,77.92,77.98,77.89,77.92,43204.0,66.4351,66.4862,66.4095,66.4351,43204.0
2019-03-20 10:45:00,77.91,77.95,77.83,77.84,20372.0,66.4265,66.4606,66.3583,66.3668,20372.0
2019-03-20 10:50:00,77.84,77.84,77.76,77.78,30195.0,66.3668,66.3668,66.2986,66.3157,30195.0
2019-03-20 10:55:00,77.77,77.83,77.73,77.83,74460.0,66.3072,66.3583,66.2731,66.3583,74460.0
2019-03-20 11:00:00,77.84,77.96,77.84,77.91,46688.0,66.3668,66.4692,66.3668,66.4265,46688.0
2019-03-20 11:05:00,77.92,77.94,77.89,77.91,13065.0,66.4351,66.4521,66.4095,66.4265,13065.0
2019-03-20 11:10:00,77.91,77.94,77.85,77.86,17445.0,66.4265,66.4521,66.3754,66.3839,17445.0
2019-03-20 11:15:00,77.85,77.85,77.74,77.85,22673.0,66.3754,66.3754,66.2816,66.3754,22673.0
2019-03-20 11:20:00,77.86,77.88,77.81,77.83,18275.0,66.3839,66.401,66.3413,66.3583,18275.0
2019-03-20 11:25:00,77.83,77.87,77.8,77.83,23340.0,66.3583,66.3924,66.3327,66.3583,23340.0
2019-03-20 11:30:00,77.82,77.82,77.72,77.76,27040.0,66.3498,66.3498,66.2645,66.2986,27040.0
2019-03-20 11:35:00,77.77,77.79,77.71,77.72,17366.0,66.3072,66.3242,66.256,66.2645,17366.0
2019-03-20 11:40:00,77.72,77.72,77.64,77.65,14842.0,66.2645,66.2645,66.1963,66.2049,14842.0
2019-03-20 11:45:00,77.65,77.7,77.56,77.59,21058.0,66.2049,66.2475,66.1281,66.1537,21058.0
2019-03-20 11:50:00,77.6,77.65,77.5,77.56,20553.0,66.1622,66.2049,66.077,66.1281,20553.0
2019-03-20 11:55:00,77.57,77.57,77.47,77.49,13601.0,66.1366,66.1366,66.0514,66.0684,13601.0
2019-03-20 12:00:00,77.49,77.54,77.47,77.53,22069.0,66.0684,66.1111,66.0514,66.1025,22069.0
2019-03-20 12:05:00,77.52,77.63,77.52,77.62,15233.0,66.094,66.1878,66.094,66.1793,15233.0
2019-03-20 12:10:00,77.62,77.62,77.56,77.58,10892.0,66.1793,66.1793,66.1281,66.1452,10892.0
2019-03-20 12:15:00,77.59,77.67,77.57,77.64,12331.0,66.1537,66.2219,66.1366,66.1963,12331.0
2019-03-20 12:20:00,77.64,77.66,77.56,77.58,15143.0,66.1963,66.2134,66.1281,66.1452,15143.0
2019-03-20 12:25:00,77.58,77.63,77.54,77.56,11508.0,66.1452,66.1878,66.1111,66.1281,11508.0
2019-03-20 12:30:00,77.56,77.56,77.4,77.48,25395.0,66.1281,66.1281,65.9917,66.0599,25395.0
2019-03-20 12:35:00,77.48,77.58,77.43,77.58,14319.0,66.0599,66.1452,66.0173,66.1452,14319.0
2019-03-20 12:40:00,77.59,77.61,77.57,77.59,7482.0,66.1537,66.1707,66.1366,66.1537,7482.0
2019-03-20 12:45:00,77.59,77.6,77.53,77.59,11904.0,66.1537,66.1622,66.1025,66.1537,11904.0
2019-03-20 12:50:00,77.59,77.59,77.44,77.48,13500.0,66.1537,66.1537,66.0258,66.0599,13500.0
2019-03-20 12:55:00,77.49,77.54,77.48,77.53,8537.0,66.0684,66.1111,66.0599,66.1025,8537.0
2019-03-20 13:00:00,77.52,77.52,77.46,77.5,11471.0,66.094,66.094,66.0429,66.077,11471.0
2019-03-20 13:05:00,77.5,77.55,77.49,77.52,11914.0,66.077,66.1196,66.0684,66.094,11914.0
2019-03-20 13:10:00,77.52,77.58,77.52,77.58,10524.0,66.094,66.1452,66.094,66.1452,10524.0
2019-03-20 13:15:00,77.58,77.58,77.52,77.54,10859.0,66.1452,66.1452,66.094,66.1111,10859.0
2019-03-20 13:20:00,77.54,77.56,77.5,77.56,9243.0,66.1111,66.1281,66.077,66.1281,9243.0
2019-03-20 13:25:00,77.57,77.58,77.49,77.49,9664.0,66.1366,66.1452,66.0684,66.0684,9664.0
2019-03-20 13:30:00,77.48,77.54,77.48,77.5,12377.0,66.0599,66.1111,66.0599,66.077,12377.0
2019-03-20 13:35:00,77.51,77.57,77.5,77.54,9892.0,66.0855,66.1366,66.077,66.1111,9892.0
2019-03-20 13:40:00,77.54,77.55,77.51,77.53,7192.0,66.1111,66.1196,66.0855,66.1025,7192.0
2019-03-20 13:45:00,77.53,77.54,77.49,77.54,10956.0,66.1025,66.1111,66.0684,66.1111,10956.0
2019-03-20 13:50:00,77.54,77.56,77.5,77.56,18492.0,66.1111,66.1281,66.077,66.1281,18492.0
2019-03-20 13:55:00,77.56,77.61,77.54,77.6,16174.0,66.1281,66.1707,66.1111,66.1622,16174.0
2019-03-20 14:00:00,77.61,77.85,77.61,77.83,68164.0,66.1707,66.3754,66.1707,66.3583,68164.0
2019-03-20 14:05:00,77.85,78.01,77.82,77.9,61070.0,66.3754,66.5118,66.3498,66.418,61070.0
2019-03-20 14:10:00,77.91,78.01,77.8,77.86,43866.0,66.4265,66.5118,66.3327,66.3839,43866.0
2019-03-20 14:15:00,77.86,77.86,77.74,77.76,21852.0,66.3839,66.3839,66.2816,66.2986,21852.0
2019-03-20 14:20:00,77.75,77.92,77.74,77.9,22430.0,66.2901,66.4351,66.2816,66.418,22430.0
2019-03-20 14:25:00,77.89,77.98,77.88,77.98,40901.0,66.4095,66.4862,66.401,66.4862,40901.0
2019-03-20 14:30:00,78.0,78.04,77.86,77.9,20974.0,66.5033,66.5374,66.3839,66.418,20974.0
2019-03-20 14:35:00,77.9,77.91,77.83,77.85,18857.0,66.418,66.4265,66.3583,66.3754,18857.0
2019-03-20 14:40:00,77.85,77.94,77.83,77.94,22698.0,66.3754,66.4521,66.3583,66.4521,22698.0
2019-03-20 14:45:00,77.94,78.06,77.92,78.05,67406.0,66.4521,66.5544,66.4351,66.5459,67406.0
2019-03-20 14:50:00,78.08,78.17,78.05,78.05,23574.0,66.5715,66.6482,66.5459,66.5459,23574.0
2019-03-20 14:55:00,78.06,78.08,77.98,78.02,51175.0,66.5544,66.5715,66.4862,66.5203,51175.0
2019-03-20 15:00:00,78.02,78.12,77.86,77.92,25751.0,66.5203,66.6056,66.3839,66.4351,25751.0
2019-03-20 15:05:00,77.92,77.95,77.82,77.92,26763.0,66.4351,66.4606,66.3498,66.4351,26763.0
2019-03-20 15:10:00,77.93,77.97,77.8,77.89,17801.0,66.4436,66.4777,66.3327,66.4095,17801.0
2019-03-20 15:15:00,77.89,77.93,77.83,77.89,20280.0,66.4095,66.4436,66.3583,66.4095,20280.0
2019-03-20 15:20:00,77.89,77.92,77.82,77.83,18463.0,66.4095,66.4351,66.3498,66.3583,18463.0
2019-03-20 15:25:00,77.82,77.86,77.76,77.81,25999.0,66.3498,66.3839,66.2986,66.3413,25999.0
2019-03-20 15:30:00,77.8,77.8,77.51,77.59,55710.0,66.3327,66.3327,66.0855,66.1537,55710.0
2019-03-20 15:35:00,77.59,77.64,77.55,77.59,39627.0,66.1537,66.1963,66.1196,66.1537,39627.0
2019-03-20 15:40:00,77.58,77.65,77.55,77.61,84645.0,66.1452,66.2049,66.1196,66.1707,84645.0
2019-03-20 15:45:00,77.6,77.72,77.58,77.64,61275.0,66.1622,66.2645,66.1452,66.1963,61275.0
2019-03-20 15:50:00,77.64,77.64,77.51,77.55,70435.0,66.1963,66.1963,66.0855,66.1196,70435.0
2019-03-20 15:55:00,77.54,77.65,77.48,77.54,199181.0,66.1111,66.2049,66.0599,66.1111,199181.0
2019-03-21 09:30:00,78.2,79.23,78.2,78.91,235943.0,66.6738,67.552,66.6738,67.2791,235943.0
2019-03-21 09:35:00,78.92,78.96,78.22,78.48,164762.0,67.2877,67.3218,66.6908,66.9125,164762.0
2019-03-21 09:40:00,78.47,78.85,78.45,78.73,117820.0,66.904,67.228,66.8869,67.1257,117820.0
2019-03-21 09:45:00,78.73,78.88,78.67,78.85,76956.0,67.1257,67.2536,67.0745,67.228,76956.0
2019-03-21 09:50:00,78.84,79.02,78.73,78.89,100918.0,67.2195,67.3729,67.1257,67.2621,100918.0
2019-03-21 09:55:00,78.89,78.91,78.55,78.6,50168.0,67.2621,67.2791,66.9722,67.0148,50168.0
2019-03-21 10:00:00,78.61,78.76,78.57,78.68,26633.0,67.0234,67.1512,66.9892,67.083,26633.0
2019-03-21 10:05:00,78.69,78.79,78.67,78.75,31946.0,67.0916,67.1768,67.0745,67.1427,31946.0
2019-03-21 10:10:00,78.77,78.81,78.7,78.73,39304.0,67.1598,67.1939,67.1001,67.1257,39304.0
2019-03-21 10:15:00,78.72,78.78,78.71,78.74,29911.0,67.1171,67.1683,67.1086,67.1342,29911.0
2019-03-21 10:20:00,78.75,78.77,78.71,78.75,32711.0,67.1427,67.1598,67.1086,67.1427,32711.0
2019-03-21 10:25:00,78.75,78.88,78.73,78.88,50988.0,67.1427,67.2536,67.1257,67.2536,50988.0
2019-03-21 10:30:00,78.88,78.93,78.78,78.88,73861.0,67.2536,67.2962,67.1683,67.2536,73861.0
2019-03-21 10:35:00,78.89,78.94,78.8,78.92,30522.0,67.2621,67.3047,67.1853,67.2877,30522.0
2019-03-21 10:40:00,78.91,78.91,78.75,78.81,47954.0,67.2791,67.2791,67.1427,67.1939,47954.0
2019-03-21 10:45:00,78.82,78.82,78.72,78.75,18476.0,67.2024,67.2024,67.1171,67.1427,18476.0
2019-03-21 10:50:00,78.76,78.83,78.76,78.81,19722.0,67.1512,67.2109,67.1512,67.1939,19722.0
2019-03-21 10:55:00,78.8,78.81,78.71,78.73,21032.0,67.1853,67.1939,67.1086,67.1257,21032.0
2019-03-21 11:00:00,78.72,78.97,78.67,78.94,33254.0,67.1171,67.3303,67.0745,67.3047,33254.0
2019-03-21 11:05:00,78.94,78.96,78.83,78.83,15596.0,67.3047,67.3218,67.2109,67.2109,15596.0
2019-03-21 11:10:00,78.84,78.87,78.73,78.81,14826.0,67.2195,67.245,67.1257,67.1939,14826.0
2019-03-21 11:15:00,78.8,78.89,78.75,78.87,21166.0,67.1853,67.2621,67.1427,67.245,21166.0
2019-03-21 11:20:00,78.87,78.88,78.83,78.86,12045.0,67.245,67.2536,67.2109,67.2365,12045.0
2019-03-21 11:25:00,78.85,78.95,78.84,78.87,21577.0,67.228,67.3132,67.2195,67.245,21577.0
2019-03-21 11:30:00,78.86,78.96,78.81,78.95,12908.0,67.2365,67.3218,67.1939,67.3132,12908.0
2019-03-21 11:35:00,78.94,79.07,78.94,78.97,33484.0,67.3047,67.4156,67.3047,67.3303,33484.0
2019-03-21 11:40:00,78.95,79.02,78.91,78.93,26246.0,67.3132,67.3729,67.2791,67.2962,26246.0
2019-03-21 11:45:00,78.93,79.0,78.93,78.99,26216.0,67.2962,67.3559,67.2962,67.3473,26216.0
2019-03-21 11:50:00,79.0,79.09,78.99,79.06,25152.0,67.3559,67.4326,67.3473,67.407,25152.0
2019-03-21 11:55:00,79.06,79.17,79.04,79.15,28589.0,67.407,67.5008,67.39,67.4838,28589.0
2019-03-21 12:00:00,79.15,79.16,79.01,79.04,28140.0,67.4838,67.4923,67.3644,67.39,28140.0
2019-03-21 12:05:00,79.04,79.06,78.9,79.0,26527.0,67.39,67.407,67.2706,67.3559,26527.0
2019-03-21 12:10:00,79.0,79.11,79.0,79.09,36602.0,67.3559,67.4497,67.3559,67.4326,36602.0
2019-03-21 12:15:00,79.1,79.15,79.08,79.11,21363.0,67.4411,67.4838,67.4241,67.4497,21363.0
2019-03-21 12:20:00,79.11,79.18,79.09,79.16,29007.0,67.4497,67.5093,67.4326,67.4923,29007.0
2019-03-21 12:25:00,79.16,79.16,78.94,78.99,60989.0,67.4923,67.4923,67.3047,67.3473,60989.0
2019-03-21 12:30:00,79.02,79.07,78.94,79.04,60435.0,67.3729,67.4156,67.3047,67.39,60435.0
2019-03-21 12:35:00,79.05,79.09,78.99,79.09,30473.0,67.3985,67.4326,67.3473,67.4326,30473.0
2019-03-21 12:40:00,79.09,79.18,79.06,79.15,30147.0,67.4326,67.5093,67.407,67.4838,30147.0
2019-03-21 12:45:00,79.15,79.15,79.09,79.13,39151.0,67.4838,67.4838,67.4326,67.4667,39151.0
2019-03-21 12:50:00,79.14,79.17,79.09,79.16,25396.0,67.4752,67.5008,67.4326,67.4923,25396.0
2019-03-21 12:55:00,79.16,79.22,79.16,79.19,52044.0,67.4923,67.5434,67.4923,67.5179,52044.0
2019-03-21 13:00:00,79.19,79.35,79.18,79.32,49476.0,67.5179,67.6543,67.5093,67.6287,49476.0
2019-03-21 13:05:00,79.33,79.41,79.32,79.37,20790.0,67.6372,67.7054,67.6287,67.6713,20790.0
2019-03-21 13:10:00,79.38,79.42,79.36,79.37,20908.0,67.6799,67.714,67.6628,67.6713,20908.0
2019-03-21 13:15:00,79.36,79.37,79.21,79.27,62967.0,67.6628,67.6713,67.5349,67.5861,62967.0
2019-03-21 13:20:00,79.27,79.34,79.22,79.33,24225.0,67.5861,67.6458,67.5434,67.6372,24225.0
2019-03-21 13:25:00,79.32,79.41,79.31,79.41,32487.0,67.6287,67.7054,67.6202,67.7054,32487.0
2019-03-21 13:30:00,79.42,79.44,79.35,79.36,24939.0,67.714,67.731,67.6543,67.6628,24939.0
2019-03-21 13:35:00,79.35,79.35,79.25,79.26,28113.0,67.6543,67.6543,67.569,67.5775,28113.0
2019-03-21 13:40:00,79.27,79.34,79.26,79.31,56634.0,67.5861,67.6458,67.5775,67.6202,56634.0
2019-03-21 13:45:00,79.3,79.43,79.27,79.39,86776.0,67.6117,67.7225,67.5861,67.6884,86776.0
2019-03-21 13:50:00,79.39,79.53,79.36,79.51,51656.0,67.6884,67.8078,67.6628,67.7907,51656.0
2019-03-21 13:55:00,79.5,79.51,79.38,79.43,93520.0,67.7822,67.7907,67.6799,67.7225,93520.0
2019-03-21 14:00:00,79.42,79.51,79.41,79.5,32831.0,67.714,67.7907,67.7054,67.7822,32831.0
2019-03-21 14:05:00,79.5,79.58,79.47,79.57,34460.0,67.7822,67.8504,67.7566,67.8419,34460.0
2019-03-21 14:10:00,79.58,79.65,79.56,79.62,46233.0,67.8504,67.9101,67.8333,67.8845,46233.0
2019-03-21 14:15:00,79.62,79.79,79.62,79.75,85979.0,67.8845,68.0294,67.8845,67.9953,85979.0
2019-03-21 14:20:00,79.76,79.79,79.69,79.69,44516.0,68.0039,68.0294,67.9442,67.9442,44516.0
2019-03-21 14:25:00,79.69,79.71,79.61,79.68,46050.0,67.9442,67.9612,67.876,67.9356,46050.0
2019-03-21 14:30:00,79.69,79.76,79.65,79.69,73030.0,67.9442,68.0039,67.9101,67.9442,73030.0
2019-03-21 14:35:00,79.69,79.73,79.65,79.73,23619.0,67.9442,67.9783,67.9101,67.9783,23619.0
2019-03-21 14:40:00,79.72,79.8,79.67,79.8,57824.0,67.9697,68.038,67.9271,68.038,57824.0
2019-03-21 14:45:00,79.81,79.86,79.8,79.85,46541.0,68.0465,68.0891,68.038,68.0806,46541.0
2019-03-21 14:50:00,79.85,79.93,79.85,79.87,58008.0,68.0806,68.1488,68.0806,68.0976,58008.0
2019-03-21 14:55:00,79.87,79.87,79.62,79.65,71402.0,68.0976,68.0976,67.8845,67.9101,71402.0
2019-03-21 15:00:00,79.65,79.7,79.57,79.65,61507.0,67.9101,67.9527,67.8419,67.9101,61507.0
2019-03-21 15:05:00,79.66,79.77,79.65,79.7,92313.0,67.9186,68.0124,67.9101,67.9527,92313.0
2019-03-21 15:10:00,79.7,79.7,79.51,79.56,63978.0,67.9527,67.9527,67.7907,67.8333,63978.0
2019-03-21 15:15:00,79.56,79.56,79.47,79.5,56245.0,67.8333,67.8333,67.7566,67.7822,56245.0
2019-03-21 15:20:00,79.5,79.59,79.48,79.59,40045.0,67.7822,67.8589,67.7651,67.8589,40045.0
2019-03-21 15:25:00,79.59,79.68,79.56,79.59,42106.0,67.8589,67.9356,67.8333,67.8589,42106.0
2019-03-21 15:30:00,79.59,79.66,79.55,79.62,47680.0,67.8589,67.9186,67.8248,67.8845,47680.0
2019-03-21 15:35:00,79.61,79.62,79.5,79.59,47409.0,67.876,67.8845,67.7822,67.8589,47409.0
2019-03-21 15:40:00,79.59,79.75,79.54,79.75,80909.0,67.8589,67.9953,67.8163,67.9953,80909.0
2019-03-21 15:45:00,79.75,79.8,79.61,79.62,179330.0,67.9953,68.038,67.876,67.8845,179330.0
2019-03-21 15:50:00,79.61,79.66,79.55,79.57,129789.0,67.876,67.9186,67.8248,67.8419,129789.0
2019-03-21 15:55:00,79.56,79.59,79.47,79.5,236155.0,67.8333,67.8589,67.7566,67.7822,236155.0
2019-03-22 09:30:00,79.15,79.56,79.08,79.51,92467.0,67.4838,67.8333,67.4241,67.7907,92467.0
2019-03-22 09:35:00,79.5,79.56,79.2,79.22,40906.0,67.7822,67.8333,67.5264,67.5434,40906.0
2019-03-22 09:40:00,79.21,79.58,79.18,79.43,45325.0,67.5349,67.8504,67.5093,67.7225,45325.0
2019-03-22 09:45:00,79.44,79.53,79.38,79.5,49580.0,67.731,67.8078,67.6799,67.7822,49580.0
2019-03-22 09:50:00,79.52,79.59,79.38,79.38,34677.0,67.7992,67.8589,67.6799,67.6799,34677.0
2019-03-22 09:55:00,79.37,79.46,79.32,79.35,61682.0,67.6713,67.7481,67.6287,67.6543,61682.0
2019-03-22 10:00:00,79.35,79.47,79.29,79.38,49700.0,67.6543,67.7566,67.6031,67.6799,49700.0
2019-03-22 10:05:00,79.37,79.43,79.16,79.18,86084.0,67.6713,67.7225,67.4923,67.5093,86084.0
2019-03-22 10:10:00,79.18,79.19,79.11,79.14,38120.0,67.5093,67.5179,67.4497,67.4752,38120.0
2019-03-22 10:15:00,79.13,79.2,79.1,79.11,21767.0,67.4667,67.5264,67.4411,67.4497,21767.0
2019-03-22 10:20:00,79.1,79.22,79.01,79.03,35630.0,67.4411,67.5434,67.3644,67.3814,35630.0
2019-03-22 10:25:00,79.04,79.12,78.97,79.06,23261.0,67.39,67.4582,67.3303,67.407,23261.0
2019-03-22 10:30:00,79.05,79.14,79.03,79.12,15122.0,67.3985,67.4752,67.3814,67.4582,15122.0
2019-03-22 10:35:00,79.12,79.2,79.11,79.16,16217.0,67.4582,67.5264,67.4497,67.4923,16217.0
2019-03-22 10:40:00,79.15,79.29,79.12,79.29,39383.0,67.4838,67.6031,67.4582,67.6031,39383.0
2019-03-22 10:45:00,79.28,79.3,79.07,79.11,37920.0,67.5946,67.6117,67.4156,67.4497,37920.0
2019-03-22 10:50:00,79.1,79.11,78.91,79.02,31886.0,67.4411,67.4497,67.2791,67.3729,31886.0
2019-03-22 10:55:00,79.04,79.16,78.9,78.91,24988.0,67.39,67.4923,67.2706,67.2791,24988.0
2019-03-22 11:00:00,78.91,78.92,78.77,78.77,36284.0,67.2791,67.2877,67.1598,67.1598,36284.0
2019-03-22 11:05:00,78.78,78.91,78.77,78.88,18052.0,67.1683,67.2791,67.1598,67.2536,18052.0
2019-03-22 11:10:00,78.87,78.89,78.8,78.89,17545.0,67.245,67.2621,67.1853,67.2621,17545.0
2019-03-22 11:15:00,78.88,79.06,78.87,79.03,23387.0,67.2536,67.407,67.245,67.3814,23387.0
2019-03-22 11:20:00,79.03,79.03,78.88,78.88,19128.0,67.3814,67.3814,67.2536,67.2536,19128.0
2019-03-22 11:25:00,78.85,78.95,78.83,78.86,26212.0,67.228,67.3132,67.2109,67.2365,26212.0
2019-03-22 11:30:00,78.86,78.94,78.83,78.84,19585.0,67.2365,67.3047,67.2109,67.2195,19585.0
2019-03-22 11:35:00,78.83,78.83,78.7,78.7,24802.0,67.2109,67.2109,67.1001,67.1001,24802.0
2019-03-22 11:40:00,78.7,78.7,78.55,78.57,28937.0,67.1001,67.1001,66.9722,66.9892,28937.0
2019-03-22 11:45:00,78.56,78.66,78.53,78.64,18484.0,66.9807,67.066,66.9551,67.0489,18484.0
2019-03-22 11:50:00,78.62,78.63,78.46,78.49,20788.0,67.0319,67.0404,66.8955,66.921,20788.0
2019-03-22 11:55:00,78.5,78.54,78.27,78.28,28871.0,66.9296,66.9637,66.7335,66.742,28871.0
2019-03-22 12:00:00,78.29,78.51,78.27,78.49,51442.0,66.7505,66.9381,66.7335,66.921,51442.0
2019-03-22 12:05:00,78.48,78.64,78.42,78.62,59941.0,66.9125,67.0489,66.8614,67.0319,59941.0
2019-03-22 12:10:00,78.63,78.63,78.44,78.46,23764.0,67.0404,67.0404,66.8784,66.8955,23764.0
2019-03-22 12:15:00,78.47,78.57,78.47,78.51,35991.0,66.904,66.9892,66.904,66.9381,35991.0
2019-03-22 12:20:00,78.51,78.63,78.51,78.55,29590.0,66.9381,67.0404,66.9381,66.9722,29590.0
2019-03-22 12:25:00,78.56,78.56,78.43,78.47,18936.0,66.9807,66.9807,66.8699,66.904,18936.0
2019-03-22 12:30:00,78.47,78.63,78.44,78.58,22730.0,66.904,67.0404,66.8784,66.9978,22730.0
2019-03-22 12:35:00,78.58,78.58,78.44,78.49,19142.0,66.9978,66.9978,66.8784,66.921,19142.0
2019-03-22 12:40:00,78.51,78.51,78.25,78.29,24245.0,66.9381,66.9381,66.7164,66.7505,24245.0
2019-03-22 12:45:00,78.29,78.4,78.27,78.38,23789.0,66.7505,66.8443,66.7335,66.8273,23789.0
2019-03-22 12:50:00,78.39,78.63,78.39,78.61,18584.0,66.8358,67.0404,66.8358,67.0234,18584.0
2019-03-22 12:55:00,78.61,78.62,78.52,78.57,18079.0,67.0234,67.0319,66.9466,66.9892,18079.0
2019-03-22 13:00:00,78.6,78.7,78.56,78.56,21544.0,67.0148,67.1001,66.9807,66.9807,21544.0
2019-03-22 13:05:00,78.55,78.66,78.54,78.65,20468.0,66.9722,67.066,66.9637,67.0575,20468.0
2019-03-22 13:10:00,78.66,78.66,78.58,78.62,20510.0,67.066,67.066,66.9978,67.0319,20510.0
2019-03-22 13:15:00,78.64,78.69,78.58,78.62,14343.0,67.0489,67.0916,66.9978,67.0319,14343.0
2019-03-22 13:20:00,78.62,78.65,78.55,78.58,15325.0,67.0319,67.0575,66.9722,66.9978,15325.0
2019-03-22 13:25:00,78.57,78.57,78.48,78.52,13004.0,66.9892,66.9892,66.9125,66.9466,13004.0
2019-03-22 13:30:00,78.52,78.62,78.51,78.56,40588.0,66.9466,67.0319,66.9381,66.9807,40588.0
2019-03-22 13:35:00,78.56,78.63,78.55,78.6,16357.0,66.9807,67.0404,66.9722,67.0148,16357.0
2019-03-22 13:40:00,78.6,78.7,78.6,78.68,24910.0,67.0148,67.1001,67.0148,67.083,24910.0
2019-03-22 13:45:00,78.68,78.68,78.59,78.59,12819.0,67.083,67.083,67.0063,67.0063,12819.0
2019-03-22 13:50:00,78.59,78.62,78.45,78.49,21924.0,67.0063,67.0319,66.8869,66.921,21924.0
2019-03-22 13:55:00,78.48,78.49,78.37,78.42,16912.0,66.9125,66.921,66.8187,66.8614,16912.0
2019-03-22 14:00:00,78.42,78.61,78.4,78.6,13324.0,66.8614,67.0234,66.8443,67.0148,13324.0
2019-03-22 14:05:00,78.61,78.63,78.54,78.58,15418.0,67.0234,67.0404,66.9637,66.9978,15418.0
2019-03-22 14:10:00,78.57,78.69,78.56,78.68,15615.0,66.9892,67.0916,66.9807,67.083,15615.0
2019-03-22 14:15:00,78.68,78.76,78.65,78.69,24914.0,67.083,67.1512,67.0575,67.0916,24914.0
2019-03-22 14:20:00,78.71,78.77,78.7,78.75,16782.0,67.1086,67.1598,67.1001,67.1427,16782.0
2019-03-22 14:25:00,78.73,78.74,78.63,78.68,17086.0,67.1257,67.1342,67.0404,67.083,17086.0
2019-03-22 14:30:00,78.67,78.71,78.48,78.48,20087.0,67.0745,67.1086,66.9125,66.9125,20087.0
2019-03-22 14:35:00,78.48,78.54,78.46,78.53,12301.0,66.9125,66.9637,66.8955,66.9551,12301.0
2019-03-22 14:40:00,78.54,78.63,78.53,78.58,22497.0,66.9637,67.0404,66.9551,66.9978,22497.0
2019-03-22 14:45:00,78.59,78.69,78.57,78.65,13105.0,67.0063,67.0916,66.9892,67.0575,13105.0
2019-03-22 14:50:00,78.65,78.81,78.63,78.73,22406.0,67.0575,67.1939,67.0404,67.1257,22406.0
2019-03-22 14:55:00,78.73,78.79,78.73,78.75,16744.0,67.1257,67.1768,67.1257,67.1427,16744.0
2019-03-22 15:00:00,78.74,78.86,78.67,78.67,18548.0,67.1342,67.2365,67.0745,67.0745,18548.0
2019-03-22 15:05:00,78.68,78.76,78.68,78.73,20396.0,67.083,67.1512,67.083,67.1257,20396.0
2019-03-22 15:10:00,78.73,78.75,78.64,78.64,43583.0,67.1257,67.1427,67.0489,67.0489,43583.0
2019-03-22 15:15:00,78.63,78.73,78.6,78.65,21868.0,67.0404,67.1257,67.0148,67.0575,21868.0
2019-03-22 15:20:00,78.65,78.75,78.65,78.75,47884.0,67.0575,67.1427,67.0575,67.1427,47884.0
2019-03-22 15:25:00,78.74,78.76,78.57,78.58,31788.0,67.1342,67.1512,66.9892,66.9978,31788.0
2019-03-22 15:30:00,78.58,78.59,78.39,78.42,33793.0,66.9978,67.0063,66.8358,66.8614,33793.0
2019-03-22 15:35:00,78.4,78.54,78.38,78.46,35007.0,66.8443,66.9637,66.8273,66.8955,35007.0
2019-03-22 15:40:00,78.47,78.49,78.34,78.36,49722.0,66.904,66.921,66.7932,66.8102,49722.0
2019-03-22 15:45:00,78.34,78.49,78.33,78.48,53813.0,66.7932,66.921,66.7846,66.9125,53813.0
2019-03-22 15:50:00,78.47,78.48,78.37,78.42,55269.0,66.904,66.9125,66.8187,66.8614,55269.0
2019-03-22 15:55:00,78.43,78.45,78.29,78.31,105629.0,66.8699,66.8869,66.7505,66.7676,105629.0
2019-03-25 09:30:00,78.31,78.57,78.05,78.55,75539.0,66.7676,66.9892,66.5459,66.9722,75539.0
2019-03-25 09:35:00,78.58,78.97,78.55,78.97,31594.0,66.9978,67.3303,66.9722,67.3303,31594.0
2019-03-25 09:40:00,78.94,78.95,78.6,78.6,33518.0,67.3047,67.3132,67.0148,67.0148,33518.0
2019-03-25 09:45:00,78.58,78.59,78.34,78.34,45451.0,66.9978,67.0063,66.7932,66.7932,45451.0
2019-03-25 09:50:00,78.35,78.5,78.3,78.42,40151.0,66.8017,66.9296,66.759,66.8614,40151.0
2019-03-25 09:55:00,78.43,78.54,78.41,78.47,43262.0,66.8699,66.9637,66.8528,66.904,43262.0
2019-03-25 10:00:00,78.49,78.65,78.46,78.46,19843.0,66.921,67.0575,66.8955,66.8955,19843.0
2019-03-25 10:05:00,78.46,78.6,78.42,78.45,12952.0,66.8955,67.0148,66.8614,66.8869,12952.0
2019-03-25 10:10:00,78.44,78.45,78.35,78.36,17934.0,66.8784,66.8869,66.8017,66.8102,17934.0
2019-03-25 10:15:00,78.36,78.49,78.36,78.43,13561.0,66.8102,66.921,66.8102,66.8699,13561.0
2019-03-25 10:20:00,78.42,78.5,78.31,78.37,32936.0,66.8614,66.9296,66.7676,66.8187,32936.0
2019-03-25 10:25:00,78.4,78.57,78.39,78.45,13856.0,66.8443,66.9892,66.8358,66.8869,13856.0
2019-03-25 10:30:00,78.46,78.6,78.43,78.48,17551.0,66.8955,67.0148,66.8699,66.9125,17551.0
2019-03-25 10:35:00,78.46,78.51,78.42,78.46,16878.0,66.8955,66.9381,66.8614,66.8955,16878.0
2019-03-25 10:40:00,78.47,78.47,78.33,78.44,14395.0,66.904,66.904,66.7846,66.8784,14395.0
2019-03-25 10:45:00,78.43,78.58,78.42,78.56,17796.0,66.8699,66.9978,66.8614,66.9807,17796.0
2019-03-25 10:50:00,78.59,78.77,78.59,78.69,25950.0,67.0063,67.1598,67.0063,67.0916,25950.0
2019-03-25 10:55:00,78.7,78.8,78.64,78.69,18145.0,67.1001,67.1853,67.0489,67.0916,18145.0
2019-03-25 11:00:00,78.7,78.71,78.63,78.64,20403.0,67.1001,67.1086,67.0404,67.0489,20403.0
2019-03-25 11:05:00,78.64,78.83,78.64,78.8,16995.0,67.0489,67.2109,67.0489,67.1853,16995.0
2019-03-25 11:10:00,78.81,78.99,78.74,78.97,21096.0,67.1939,67.3473,67.1342,67.3303,21096.0
2019-03-25 11:15:00,78.96,79.14,78.94,79.11,23696.0,67.3218,67.4752,67.3047,67.4497,23696.0
2019-03-25 11:20:00,79.11,79.22,79.09,79.19,25157.0,67.4497,67.5434,67.4326,67.5179,25157.0
2019-03-25 11:25:00,79.21,79.28,79.17,79.21,20941.0,67.5349,67.5946,67.5008,67.5349,20941.0
2019-03-25 11:30:00,79.2,79.2,78.98,79.01,38811.0,67.5264,67.5264,67.3388,67.3644,38811.0
2019-03-25 11:35:00,78.99,79.04,78.93,79.0,18826.0,67.3473,67.39,67.2962,67.3559,18826.0
2019-03-25 11:40:00,79.02,79.02,78.81,78.83,15534.0,67.3729,67.3729,67.1939,67.2109,15534.0
2019-03-25 11:45:00,78.85,78.87,78.71,78.73,13090.0,67.228,67.245,67.1086,67.1257,13090.0
2019-03-25 11:50:00,78.73,78.89,78.72,78.84,13298.0,67.1257,67.2621,67.1171,67.2195,13298.0
2019-03-25 11:55:00,78.84,78.96,78.8,78.8,18878.0,67.2195,67.3218,67.1853,67.1853,18878.0
2019-03-25 12:00:00,78.8,78.82,78.76,78.8,12439.0,67.1853,67.2024,67.1512,67.1853,12439.0
2019-03-25 12:05:00,78.78,78.85,78.78,78.8,11882.0,67.1683,67.228,67.1683,67.1853,11882.0
2019-03-25 12:10:00,78.79,78.83,78.74,78.75,11555.0,67.1768,67.2109,67.1342,67.1427,11555.0
2019-03-25 12:15:00,78.74,78.91,78.72,78.91,11930.0,67.1342,67.2791,67.1171,67.2791,11930.0
2019-03-25 12:20:00,78.91,78.99,78.87,78.96,13592.0,67.2791,67.3473,67.245,67.3218,13592.0
2019-03-25 12:25:00,78.96,78.97,78.84,78.84,16279.0,67.3218,67.3303,67.2195,67.2195,16279.0
2019-03-25 12:30:00,78.83,78.87,78.68,78.7,15273.0,67.2109,67.245,67.083,67.1001,15273.0
2019-03-25 12:35:00,78.69,78.69,78.5,78.53,20433.0,67.0916,67.0916,66.9296,66.9551,20433.0
2019-03-25 12:40:00,78.52,78.57,78.48,78.54,21522.0,66.9466,66.9892,66.9125,66.9637,21522.0
2019-03-25 12:45:00,78.54,78.58,78.52,78.57,13406.0,66.9637,66.9978,66.9466,66.9892,13406.0
2019-03-25 12:50:00,78.57,78.67,78.57,78.62,17179.0,66.9892,67.0745,66.9892,67.0319,17179.0
2019-03-25 12:55:00,78.61,78.76,78.61,78.75,15911.0,67.0234,67.1512,67.0234,67.1427,15911.0
2019-03-25 13:00:00,78.77,78.78,78.63,78.64,17769.0,67.1598,67.1683,67.0404,67.0489,17769.0
2019-03-25 13:05:00,78.64,78.72,78.62,78.7,14061.0,67.0489,67.1171,67.0319,67.1001,14061.0
2019-03-25 13:10:00,78.7,78.79,78.68,78.72,14243.0,67.1001,67.1768,67.083,67.1171,14243.0
2019-03-25 13:15:00,78.72,78.72,78.59,78.63,13961.0,67.1171,67.1171,67.0063,67.0404,13961.0
2019-03-25 13:20:00,78.64,78.67,78.54,78.57,14483.0,67.0489,67.0745,66.9637,66.9892,14483.0
2019-03-25 13:25:00,78.58,78.62,78.52,78.55,8804.0,66.9978,67.0319,66.9466,66.9722,8804.0
2019-03-25 13:30:00,78.54,78.57,78.47,78.56,12820.0,66.9637,66.9892,66.904,66.9807,12820.0
2019-03-25 13:35:00,78.55,78.63,78.55,78.58,10065.0,66.9722,67.0404,66.9722,66.9978,10065.0
2019-03-25 13:40:00,78.59,78.63,78.55,78.57,17247.0,67.0063,67.0404,66.9722,66.9892,17247.0
2019-03-25 13:45:00,78.56,78.57,78.46,78.48,15213.0,66.9807,66.9892,66.8955,66.9125,15213.0
2019-03-25 13:50:00,78.49,78.52,78.38,78.39,20115.0,66.921,66.9466,66.8273,66.8358,20115.0
2019-03-25 13:55:00,78.39,78.44,78.36,78.41,11121.0,66.8358,66.8784,66.8102,66.8528,11121.0
2019-03-25 14:00:00,78.41,78.46,78.37,78.39,23088.0,66.8528,66.8955,66.8187,66.8358,23088.0
2019-03-25 14:05:00,78.38,78.38,78.28,78.33,15301.0,66.8273,66.8273,66.742,66.7846,15301.0
2019-03-25 14:10:00,78.33,78.4,78.29,78.39,24019.0,66.7846,66.8443,66.7505,66.8358,24019.0
2019-03-25 14:15:00,78.4,78.41,78.29,78.32,18301.0,66.8443,66.8528,66.7505,66.7761,18301.0
2019-03-25 14:20:00,78.32,78.34,78.25,78.27,11590.0,66.7761,66.7932,66.7164,66.7335,11590.0
2019-03-25 14:25:00,78.28,78.35,78.26,78.34,17044.0,66.742,66.8017,66.7249,66.7932,17044.0
2019-03-25 14:30:00,78.34,78.47,78.34,78.46,15773.0,66.7932,66.904,66.7932,66.8955,15773.0
2019-03-25 14:35:00,78.46,78.46,78.39,78.41,11378.0,66.8955,66.8955,66.8358,66.8528,11378.0
2019-03-25 14:40:00,78.4,78.51,78.4,78.48,11184.0,66.8443,66.9381,66.8443,66.9125,11184.0
2019-03-25 14:45:00,78.47,78.49,78.44,78.44,12544.0,66.904,66.921,66.8784,66.8784,12544.0
2019-03-25 14:50:00,78.44,78.45,78.38,78.4,12670.0,66.8784,66.8869,66.8273,66.8443,12670.0
2019-03-25 14:55:00,78.4,78.47,78.38,78.47,17881.0,66.8443,66.904,66.8273,66.904,17881.0
2019-03-25 15:00:00,78.47,78.55,78.41,78.42,15729.0,66.904,66.9722,66.8528,66.8614,15729.0
2019-03-25 15:05:00,78.42,78.46,78.36,78.42,25471.0,66.8614,66.8955,66.8102,66.8614,25471.0
2019-03-25 15:10:00,78.41,78.58,78.41,78.53,13423.0,66.8528,66.9978,66.8528,66.9551,13423.0
2019-03-25 15:15:00,78.53,78.54,78.45,78.49,14455.0,66.9551,66.9637,66.8869,66.921,14455.0
2019-03-25 15:20:00,78.49,78.56,78.44,78.53,21388.0,66.921,66.9807,66.8784,66.9551,21388.0
2019-03-25 15:25:00,78.52,78.7,78.51,78.59,38264.0,66.9466,67.1001,66.9381,67.0063,38264.0
2019-03-25 15:30:00,78.58,78.6,78.47,78.5,36338.0,66.9978,67.0148,66.904,66.9296,36338.0
2019-03-25 15:35:00,78.49,78.53,78.39,78.39,46396.0,66.921,66.9551,66.8358,66.8358,46396.0
2019-03-25 15:40:00,78.39,78.45,78.34,78.38,60306.0,66.8358,66.8869,66.7932,66.8273,60306.0
2019-03-25 15:45:00,78.38,78.5,78.31,78.36,77651.0,66.8273,66.9296,66.7676,66.8102,77651.0
2019-03-25 15:50:00,78.36,78.41,78.33,78.36,80621.0,66.8102,66.8528,66.7846,66.8102,80621.0
2019-03-25 15:55:00,78.36,78.58,78.34,78.52,324410.0,66.8102,66.9978,66.7932,66.9466,324410.0
2019-03-26 09:30:00,79.16,79.75,79.16,79.57,144910.0,67.4923,67.9953,67.4923,67.8419,144910.0
2019-03-26 09:35:00,79.54,79.73,79.37,79.73,37931.0,67.8163,67.9783,67.6713,67.9783,37931.0
2019-03-26 09:40:00,79.75,80.03,79.6,80.0,161276.0,67.9953,68.2341,67.8674,68.2085,161276.0
2019-03-26 09:45:00,79.98,80.0,79.4,79.43,64790.0,68.1914,68.2085,67.6969,67.7225,64790.0
2019-03-26 09:50:00,79.39,79.4,79.14,79.22,45503.0,67.6884,67.6969,67.4752,67.5434,45503.0
2019-03-26 09:55:00,79.24,79.44,79.21,79.43,60112.0,67.5605,67.731,67.5349,67.7225,60112.0
2019-03-26 10:00:00,79.45,79.61,79.38,79.55,50054.0,67.7395,67.876,67.6799,67.8248,50054.0
2019-03-26 10:05:00,79.54,79.54,79.45,79.5,35436.0,67.8163,67.8163,67.7395,67.7822,35436.0
2019-03-26 10:10:00,79.51,79.79,79.48,79.79,55357.0,67.7907,68.0294,67.7651,68.0294,55357.0
2019-03-26 10:15:00,79.8,79.83,79.73,79.8,31331.0,68.038,68.0635,67.9783,68.038,31331.0
2019-03-26 10:20:00,79.81,79.82,79.65,79.66,35347.0,68.0465,68.055,67.9101,67.9186,35347.0
2019-03-26 10:25:00,79.67,79.82,79.66,79.72,25176.0,67.9271,68.055,67.9186,67.9697,25176.0
2019-03-26 10:30:00,79.72,79.73,79.46,79.47,17882.0,67.9697,67.9783,67.7481,67.7566,17882.0
2019-03-26 10:35:00,79.47,79.58,79.44,79.57,21489.0,67.7566,67.8504,67.731,67.8419,21489.0
2019-03-26 10:40:00,79.57,79.6,79.5,79.54,20104.0,67.8419,67.8674,67.7822,67.8163,20104.0
2019-03-26 10:45:00,79.54,79.62,79.53,79.61,20924.0,67.8163,67.8845,67.8078,67.876,20924.0
2019-03-26 10:50:00,79.6,79.68,79.55,79.58,20042.0,67.8674,67.9356,67.8248,67.8504,20042.0
2019-03-26 10:55:00,79.58,79.69,79.57,79.69,38613.0,67.8504,67.9442,67.8419,67.9442,38613.0
2019-03-26 11:00:00,79.69,79.78,79.65,79.77,25359.0,67.9442,68.0209,67.9101,68.0124,25359.0
2019-03-26 11:05:00,79.78,79.79,79.64,79.67,21161.0,68.0209,68.0294,67.9015,67.9271,21161.0
2019-03-26 11:10:00,79.66,79.7,79.6,79.63,39058.0,67.9186,67.9527,67.8674,67.893,39058.0
2019-03-26 11:15:00,79.63,79.73,79.56,79.59,21474.0,67.893,67.9783,67.8333,67.8589,21474.0
2019-03-26 11:20:00,79.61,79.68,79.53,79.54,16010.0,67.876,67.9356,67.8078,67.8163,16010.0
2019-03-26 11:25:00,79.56,79.58,79.49,79.53,24503.0,67.8333,67.8504,67.7736,67.8078,24503.0
2019-03-26 11:30:00,79.52,79.56,79.41,79.43,20413.0,67.7992,67.8333,67.7054,67.7225,20413.0
2019-03-26 11:35:00,79.41,79.53,79.39,79.49,25545.0,67.7054,67.8078,67.6884,67.7736,25545.0
2019-03-26 11:40:00,79.5,79.69,79.49,79.69,16353.0,67.7822,67.9442,67.7736,67.9442,16353.0
2019-03-26 11:45:00,79.7,79.7,79.55,79.61,20965.0,67.9527,67.9527,67.8248,67.876,20965.0
2019-03-26 11:50:00,79.62,79.63,79.39,79.46,54704.0,67.8845,67.893,67.6884,67.7481,54704.0
2019-03-26 11:55:00,79.46,79.6,79.45,79.58,24763.0,67.7481,67.8674,67.7395,67.8504,24763.0
2019-03-26 12:00:00,79.57,79.62,79.54,79.58,26665.0,67.8419,67.8845,67.8163,67.8504,26665.0
2019-03-26 12:05:00,79.59,79.59,79.41,79.45,16353.0,67.8589,67.8589,67.7054,67.7395,16353.0
2019-03-26 12:10:00,79.45,79.48,79.32,79.33,20458.0,67.7395,67.7651,67.6287,67.6372,20458.0
2019-03-26 12:15:00,79.35,79.4,79.32,79.38,15444.0,67.6543,67.6969,67.6287,67.6799,15444.0
2019-03-26 12:20:00,79.38,79.39,79.22,79.23,25512.0,67.6799,67.6884,67.5434,67.552,25512.0
2019-03-26 12:25:00,79.22,79.27,79.16,79.24,18842.0,67.5434,67.5861,67.4923,67.5605,18842.0
2019-03-26 12:30:00,79.22,79.26,79.14,79.14,21303.0,67.5434,67.5775,67.4752,67.4752,21303.0
2019-03-26 12:35:00,79.14,79.18,79.08,79.08,19640.0,67.4752,67.5093,67.4241,67.4241,19640.0
2019-03-26 12:40:00,79.08,79.17,79.05,79.16,26593.0,67.4241,67.5008,67.3985,67.4923,26593.0
2019-03-26 12:45:00,79.16,79.17,79.12,79.16,14171.0,67.4923,67.5008,67.4582,67.4923,14171.0
2019-03-26 12:50:00,79.16,79.19,79.15,79.17,12822.0,67.4923,67.5179,67.4838,67.5008,12822.0
2019-03-26 12:55:00,79.18,79.26,79.17,79.26,24253.0,67.5093,67.5775,67.5008,67.5775,24253.0
2019-03-26 13:00:00,79.26,79.33,79.24,79.32,26907.0,67.5775,67.6372,67.5605,67.6287,26907.0
2019-03-26 13:05:00,79.31,79.35,79.27,79.35,22875.0,67.6202,67.6543,67.5861,67.6543,22875.0
2019-03-26 13:10:00,79.36,79.45,79.35,79.36,22459.0,67.6628,67.7395,67.6543,67.6628,22459.0
2019-03-26 13:15:00,79.36,79.38,79.31,79.37,11897.0,67.6628,67.6799,67.6202,67.6713,11897.0
2019-03-26 13:20:00,79.38,79.39,79.32,79.35,12932.0,67.6799,67.6884,67.6287,67.6543,12932.0
2019-03-26 13:25:00,79.34,79.35,79.27,79.29,24722.0,67.6458,67.6543,67.5861,67.6031,24722.0
2019-03-26 13:30:00,79.29,79.29,79.22,79.23,27754.0,67.6031,67.6031,67.5434,67.552,27754.0
2019-03-26 13:35:00,79.23,79.24,79.11,79.13,19029.0,67.552,67.5605,67.4497,67.4667,19029.0
2019-03-26 13:40:00,79.13,79.26,79.13,79.26,18606.0,67.4667,67.5775,67.4667,67.5775,18606.0
2019-03-26 13:45:00,79.26,79.31,79.23,79.3,17789.0,67.5775,67.6202,67.552,67.6117,17789.0
2019-03-26 13:50:00,79.3,79.3,79.23,79.23,17516.0,67.6117,67.6117,67.552,67.552,17516.0
2019-03-26 13:55:00,79.23,79.24,79.17,79.21,24822.0,67.552,67.5605,67.5008,67.5349,24822.0
2019-03-26 14:00:00,79.21,79.25,79.2,79.23,31846.0,67.5349,67.569,67.5264,67.552,31846.0
2019-03-26 14:05:00,79.23,79.33,79.22,79.24,17097.0,67.552,67.6372,67.5434,67.5605,17097.0
2019-03-26 14:10:00,79.23,79.26,79.17,79.22,44878.0,67.552,67.5775,67.5008,67.5434,44878.0
2019-03-26 14:15:00,79.22,79.26,79.2,79.21,17006.0,67.5434,67.5775,67.5264,67.5349,17006.0
2019-03-26 14:20:00,79.21,79.26,79.17,79.23,18214.0,67.5349,67.5775,67.5008,67.552,18214.0
2019-03-26 14:25:00,79.23,79.24,79.09,79.09,41074.0,67.552,67.5605,67.4326,67.4326,41074.0
2019-03-26 14:30:00,79.09,79.15,79.07,79.15,20970.0,67.4326,67.4838,67.4156,67.4838,20970.0
2019-03-26 14:35:00,79.16,79.19,79.13,79.19,27629.0,67.4923,67.5179,67.4667,67.5179,27629.0
2019-03-26 14:40:00,79.19,79.35,79.19,79.35,21582.0,67.5179,67.6543,67.5179,67.6543,21582.0
2019-03-26 14:45:00,79.36,79.44,79.34,79.43,23300.0,67.6628,67.731,67.6458,67.7225,23300.0
2019-03-26 14:50:00,79.42,79.5,79.4,79.45,38137.0,67.714,67.7822,67.6969,67.7395,38137.0
2019-03-26 14:55:00,79.44,79.59,79.42,79.58,32612.0,67.731,67.8589,67.714,67.8504,32612.0
2019-03-26 15:00:00,79.59,79.6,79.5,79.54,34802.0,67.8589,67.8674,67.7822,67.8163,34802.0
2019-03-26 15:05:00,79.54,79.61,79.51,79.55,31086.0,67.8163,67.876,67.7907,67.8248,31086.0
2019-03-26 15:10:00,79.55,79.58,79.49,79.53,25349.0,67.8248,67.8504,67.7736,67.8078,25349.0
2019-03-26 15:15:00,79.53,79.57,79.5,79.51,30752.0,67.8078,67.8419,67.7822,67.7907,30752.0
2019-03-26 15:20:00,79.51,79.54,79.45,79.48,35287.0,67.7907,67.8163,67.7395,67.7651,35287.0
2019-03-26 15:25:00,79.48,79.54,79.4,79.42,71832.0,67.7651,67.8163,67.6969,67.714,71832.0
2019-03-26 15:30:00,79.43,79.49,79.39,79.47,82109.0,67.7225,67.7736,67.6884,67.7566,82109.0
2019-03-26 15:35:00,79.47,79.52,79.44,79.49,44216.0,67.7566,67.7992,67.731,67.7736,44216.0
2019-03-26 15:40:00,79.48,79.51,79.39,79.42,65473.0,67.7651,67.7907,67.6884,67.714,65473.0
2019-03-26 15:45:00,79.42,79.53,79.37,79.45,77369.0,67.714,67.8078,67.6713,67.7395,77369.0
2019-03-26 15:50:00,79.45,79.53,79.43,79.51,91767.0,67.7395,67.8078,67.7225,67.7907,91767.0
2019-03-26 15:55:00,79.52,79.65,79.49,79.62,174647.0,67.7992,67.9101,67.7736,67.8845,174647.0
2019-03-27 09:30:00,79.68,80.09,79.6,79.94,154440.0,67.9356,68.2852,67.8674,68.1573,154440.0
2019-03-27 09:35:00,79.94,80.15,79.78,80.08,90756.0,68.1573,68.3364,68.0209,68.2767,90756.0
2019-03-27 09:40:00,80.07,80.3,79.79,79.88,61635.0,68.2682,68.4643,68.0294,68.1062,61635.0
2019-03-27 09:45:00,79.87,80.17,79.84,79.91,52217.0,68.0976,68.3534,68.0721,68.1317,52217.0
2019-03-27 09:50:00,79.9,80.07,79.82,79.88,43065.0,68.1232,68.2682,68.055,68.1062,43065.0
2019-03-27 09:55:00,79.86,79.87,79.55,79.59,30380.0,68.0891,68.0976,67.8248,67.8589,30380.0
2019-03-27 10:00:00,79.61,79.84,79.56,79.83,27012.0,67.876,68.0721,67.8333,68.0635,27012.0
2019-03-27 10:05:00,79.84,79.96,79.82,79.94,20605.0,68.0721,68.1744,68.055,68.1573,20605.0
2019-03-27 10:10:00,79.97,80.16,79.94,80.16,30391.0,68.1829,68.3449,68.1573,68.3449,30391.0
2019-03-27 10:15:00,80.16,80.23,80.02,80.23,35516.0,68.3449,68.4046,68.2255,68.4046,35516.0
2019-03-27 10:20:00,80.22,80.4,80.17,80.39,35497.0,68.396,68.5495,68.3534,68.541,35497.0
2019-03-27 10:25:00,80.39,80.55,80.32,80.54,68835.0,68.541,68.6774,68.4813,68.6689,68835.0
2019-03-27 10:30:00,80.55,80.59,80.42,80.5,106723.0,68.6774,68.7115,68.5666,68.6348,106723.0
2019-03-27 10:35:00,80.5,80.64,80.34,80.39,58125.0,68.6348,68.7541,68.4984,68.541,58125.0
2019-03-27 10:40:00,80.4,80.47,80.16,80.27,33850.0,68.5495,68.6092,68.3449,68.4387,33850.0
2019-03-27 10:45:00,80.26,80.46,80.18,80.4,34854.0,68.4302,68.6007,68.3619,68.5495,34854.0
2019-03-27 10:50:00,80.39,80.4,80.2,80.26,46074.0,68.541,68.5495,68.379,68.4302,46074.0
2019-03-27 10:55:00,80.27,80.37,80.22,80.37,26767.0,68.4387,68.5239,68.396,68.5239,26767.0
2019-03-27 11:00:00,80.34,80.45,80.26,80.26,45884.0,68.4984,68.5921,68.4302,68.4302,45884.0
2019-03-27 11:05:00,80.24,80.29,80.19,80.26,32615.0,68.4131,68.4557,68.3705,68.4302,32615.0
2019-03-27 11:10:00,80.25,80.25,80.06,80.09,27534.0,68.4216,68.4216,68.2596,68.2852,27534.0
2019-03-27 11:15:00,80.07,80.11,80.02,80.1,33065.0,68.2682,68.3023,68.2255,68.2937,33065.0
2019-03-27 11:20:00,80.1,80.14,80.06,80.12,30334.0,68.2937,68.3278,68.2596,68.3108,30334.0
2019-03-27 11:25:00,80.13,80.15,79.99,79.99,21233.0,68.3193,68.3364,68.2,68.2,21233.0
2019-03-27 11:30:00,80.0,80.05,79.82,79.82,36904.0,68.2085,68.2511,68.055,68.055,36904.0
2019-03-27 11:35:00,79.83,79.9,79.77,79.88,33218.0,68.0635,68.1232,68.0124,68.1062,33218.0
2019-03-27 11:40:00,79.9,79.92,79.72,79.72,25361.0,68.1232,68.1403,67.9697,67.9697,25361.0
2019-03-27 11:45:00,79.73,79.81,79.69,79.73,18428.0,67.9783,68.0465,67.9442,67.9783,18428.0
2019-03-27 11:50:00,79.71,79.85,79.71,79.85,20009.0,67.9612,68.0806,67.9612,68.0806,20009.0
2019-03-27 11:55:00,79.83,79.9,79.77,79.78,18870.0,68.0635,68.1232,68.0124,68.0209,18870.0
2019-03-27 12:00:00,79.78,79.81,79.59,79.8,36488.0,68.0209,68.0465,67.8589,68.038,36488.0
2019-03-27 12:05:00,79.8,79.88,79.78,79.81,15759.0,68.038,68.1062,68.0209,68.0465,15759.0
2019-03-27 12:10:00,79.81,79.9,79.75,79.75,25534.0,68.0465,68.1232,67.9953,67.9953,25534.0
2019-03-27 12:15:00,79.76,79.81,79.67,79.72,25526.0,68.0039,68.0465,67.9271,67.9697,25526.0
2019-03-27 12:20:00,79.73,79.93,79.73,79.93,26158.0,67.9783,68.1488,67.9783,68.1488,26158.0
2019-03-27 12:25:00,79.92,79.95,79.85,79.89,16894.0,68.1403,68.1658,68.0806,68.1147,16894.0
2019-03-27 12:30:00,79.9,79.91,79.84,79.85,16173.0,68.1232,68.1317,68.0721,68.0806,16173.0
2019-03-27 12:35:00,79.86,79.91,79.83,79.85,13327.0,68.0891,68.1317,68.0635,68.0806,13327.0
2019-03-27 12:40:00,79.84,79.85,79.74,79.84,17892.0,68.0721,68.0806,67.9868,68.0721,17892.0
2019-03-27 12:45:00,79.89,79.9,79.73,79.8,14147.0,68.1147,68.1232,67.9783,68.038,14147.0
2019-03-27 12:50:00,79.8,79.84,79.72,79.8,13243.0,68.038,68.0721,67.9697,68.038,13243.0
2019-03-27 12:55:00,79.83,79.83,79.74,79.74,8549.0,68.0635,68.0635,67.9868,67.9868,8549.0
2019-03-27 13:00:00,79.73,79.75,79.69,79.72,13260.0,67.9783,67.9953,67.9442,67.9697,13260.0
2019-03-27 13:05:00,79.72,79.81,79.7,79.73,29197.0,67.9697,68.0465,67.9527,67.9783,29197.0
2019-03-27 13:10:00,79.72,79.96,79.71,79.93,29483.0,67.9697,68.1744,67.9612,68.1488,29483.0
2019-03-27 13:15:00,79.93,79.97,79.85,79.87,16159.0,68.1488,68.1829,68.0806,68.0976,16159.0
2019-03-27 13:20:00,79.86,79.93,79.82,79.9,17103.0,68.0891,68.1488,68.055,68.1232,17103.0
2019-03-27 13:25:00,79.89,79.92,79.87,79.88,13003.0,68.1147,68.1403,68.0976,68.1062,13003.0
2019-03-27 13:30:00,79.9,79.93,79.84,79.9,13708.0,68.1232,68.1488,68.0721,68.1232,13708.0
2019-03-27 13:35:00,79.91,79.98,79.86,79.97,14701.0,68.1317,68.1914,68.0891,68.1829,14701.0
2019-03-27 13:40:00,79.98,80.03,79.94,79.97,18817.0,68.1914,68.2341,68.1573,68.1829,18817.0
2019-03-27 13:45:00,79.99,80.0,79.9,79.9,18723.0,68.2,68.2085,68.1232,68.1232,18723.0
2019-03-27 13:50:00,79.89,79.92,79.86,79.92,19178.0,68.1147,68.1403,68.0891,68.1403,19178.0
2019-03-27 13:55:00,79.92,79.95,79.79,79.81,18106.0,68.1403,68.1658,68.0294,68.0465,18106.0
2019-03-27 14:00:00,79.82,80.0,79.82,79.99,22849.0,68.055,68.2085,68.055,68.2,22849.0
2019-03-27 14:05:00,79.99,80.01,79.94,80.01,15853.0,68.2,68.217,68.1573,68.217,15853.0
2019-03-27 14:10:00,80.01,80.08,80.0,80.04,14749.0,68.217,68.2767,68.2085,68.2426,14749.0
2019-03-27 14:15:00,80.03,80.06,79.98,80.04,26256.0,68.2341,68.2596,68.1914,68.2426,26256.0
2019-03-27 14:20:00,80.03,80.03,79.94,79.98,16274.0,68.2341,68.2341,68.1573,68.1914,16274.0
2019-03-27 14:25:00,79.98,79.98,79.93,79.94,16562.0,68.1914,68.1914,68.1488,68.1573,16562.0
2019-03-27 14:30:00,79.94,80.03,79.94,79.94,20505.0,68.1573,68.2341,68.1573,68.1573,20505.0
2019-03-27 14:35:00,79.93,79.98,79.78,79.78,20297.0,68.1488,68.1914,68.0209,68.0209,20297.0
2019-03-27 14:40:00,79.78,79.89,79.78,79.89,28236.0,68.0209,68.1147,68.0209,68.1147,28236.0
2019-03-27 14:45:00,79.9,79.93,79.85,79.87,17770.0,68.1232,68.1488,68.0806,68.0976,17770.0
2019-03-27 14:50:00,79.87,79.98,79.87,79.93,25800.0,68.0976,68.1914,68.0976,68.1488,25800.0
2019-03-27 14:55:00,79.93,79.97,79.81,79.89,20644.0,68.1488,68.1829,68.0465,68.1147,20644.0
2019-03-27 15:00:00,79.89,79.93,79.79,79.81,17279.0,68.1147,68.1488,68.0294,68.0465,17279.0
2019-03-27 15:05:00,79.82,79.91,79.8,79.85,16012.0,68.055,68.1317,68.038,68.0806,16012.0
2019-03-27 15:10:00,79.85,79.93,79.83,79.9,19996.0,68.0806,68.1488,68.0635,68.1232,19996.0
2019-03-27 15:15:00,79.89,79.98,79.88,79.95,24286.0,68.1147,68.1914,68.1062,68.1658,24286.0
2019-03-27 15:20:00,79.95,79.99,79.91,79.93,29849.0,68.1658,68.2,68.1317,68.1488,29849.0
2019-03-27 15:25:00,79.93,80.05,79.91,80.05,27912.0,68.1488,68.2511,68.1317,68.2511,27912.0
2019-03-27 15:30:00,80.05,80.17,80.05,80.11,41915.0,68.2511,68.3534,68.2511,68.3023,41915.0
2019-03-27 15:35:00,80.11,80.14,80.01,80.07,36496.0,68.3023,68.3278,68.217,68.2682,36496.0
2019-03-27 15:40:00,80.06,80.11,80.01,80.01,41305.0,68.2596,68.3023,68.217,68.217,41305.0
2019-03-27 15:45:00,80.01,80.08,79.99,79.99,55584.0,68.217,68.2767,68.2,68.2,55584.0
2019-03-27 15:50:00,80.0,80.03,79.88,79.88,79508.0,68.2085,68.2341,68.1062,68.1062,79508.0
2019-03-27 15:55:00,79.86,79.89,79.8,79.83,186706.0,68.0891,68.1147,68.038,68.0635,186706.0
2019-03-28 09:30:00,80.09,80.74,80.08,80.65,126443.0,68.2852,68.8394,68.2767,68.7627,126443.0
2019-03-28 09:35:00,80.66,80.96,80.6,80.93,130495.0,68.7712,69.027,68.72,69.0014,130495.0
2019-03-28 09:40:00,80.92,81.24,80.85,81.24,129290.0,68.9929,69.2657,68.9332,69.2657,129290.0
2019-03-28 09:45:00,81.24,81.28,81.09,81.09,86761.0,69.2657,69.2998,69.1378,69.1378,86761.0
2019-03-28 09:50:00,81.11,81.27,81.03,81.21,212811.0,69.1549,69.2913,69.0867,69.2401,212811.0
2019-03-28 09:55:00,81.21,81.41,81.18,81.4,138848.0,69.2401,69.4107,69.2146,69.4021,138848.0
2019-03-28 10:00:00,81.41,81.52,81.32,81.42,256063.0,69.4107,69.5044,69.3339,69.4192,256063.0
2019-03-28 10:05:00,81.45,81.56,81.35,81.5,115719.0,69.4448,69.5385,69.3595,69.4874,115719.0
2019-03-28 10:10:00,81.51,81.53,81.2,81.31,109143.0,69.4959,69.513,69.2316,69.3254,109143.0
2019-03-28 10:15:00,81.3,81.31,80.98,81.2,153485.0,69.3169,69.3254,69.044,69.2316,153485.0
2019-03-28 10:20:00,81.22,81.24,81.11,81.17,99639.0,69.2487,69.2657,69.1549,69.206,99639.0
2019-03-28 10:25:00,81.18,81.21,81.11,81.13,365602.0,69.2146,69.2401,69.1549,69.1719,365602.0
2019-03-28 10:30:00,81.14,81.18,80.98,81.0,63005.0,69.1804,69.2146,69.044,69.0611,63005.0
2019-03-28 10:35:00,81.0,81.03,80.58,80.59,50961.0,69.0611,69.0867,68.703,68.7115,50961.0
2019-03-28 10:40:00,80.59,80.82,80.57,80.76,37036.0,68.7115,68.9076,68.6945,68.8565,37036.0
2019-03-28 10:45:00,80.76,80.79,80.66,80.71,25615.0,68.8565,68.882,68.7712,68.8138,25615.0
2019-03-28 10:50:00,80.72,80.76,80.6,80.74,34320.0,68.8224,68.8565,68.72,68.8394,34320.0
2019-03-28 10:55:00,80.74,80.81,80.68,80.77,26934.0,68.8394,68.8991,68.7882,68.865,26934.0
2019-03-28 11:00:00,80.77,80.8,80.63,80.65,30010.0,68.865,68.8906,68.7456,68.7627,30010.0
2019-03-28 11:05:00,80.64,80.65,80.38,80.4,44728.0,68.7541,68.7627,68.5325,68.5495,44728.0
2019-03-28 11:10:00,80.4,80.64,80.4,80.59,33158.0,68.5495,68.7541,68.5495,68.7115,33158.0
2019-03-28 11:15:00,80.61,80.67,80.58,80.63,47419.0,68.7286,68.7797,68.703,68.7456,47419.0
2019-03-28 11:20:00,80.64,80.72,80.57,80.71,126239.0,68.7541,68.8224,68.6945,68.8138,126239.0
2019-03-28 11:25:00,80.69,80.7,80.4,80.42,95344.0,68.7968,68.8053,68.5495,68.5666,95344.0
2019-03-28 11:30:00,80.41,80.41,80.27,80.32,39026.0,68.558,68.558,68.4387,68.4813,39026.0
2019-03-28 11:35:00,80.33,80.37,80.21,80.29,50225.0,68.4898,68.5239,68.3875,68.4557,50225.0
2019-03-28 11:40:00,80.28,80.35,80.25,80.31,30324.0,68.4472,68.5069,68.4216,68.4728,30324.0
2019-03-28 11:45:00,80.3,80.55,80.28,80.44,24285.0,68.4643,68.6774,68.4472,68.5836,24285.0
2019-03-28 11:50:00,80.44,80.47,80.32,80.36,33301.0,68.5836,68.6092,68.4813,68.5154,33301.0
2019-03-28 11:55:00,80.36,80.4,80.24,80.33,32888.0,68.5154,68.5495,68.4131,68.4898,32888.0
2019-03-28 12:00:00,80.32,80.37,80.27,80.3,21525.0,68.4813,68.5239,68.4387,68.4643,21525.0
2019-03-28 12:05:00,80.3,80.34,80.15,80.19,28100.0,68.4643,68.4984,68.3364,68.3705,28100.0
2019-03-28 12:10:00,80.18,80.18,80.06,80.1,21462.0,68.3619,68.3619,68.2596,68.2937,21462.0
2019-03-28 12:15:00,80.09,80.15,80.07,80.15,20969.0,68.2852,68.3364,68.2682,68.3364,20969.0
2019-03-28 12:20:00,80.17,80.27,80.17,80.23,31846.0,68.3534,68.4387,68.3534,68.4046,31846.0
2019-03-28 12:25:00,80.23,80.24,80.11,80.11,52367.0,68.4046,68.4131,68.3023,68.3023,52367.0
2019-03-28 12:30:00,80.13,80.13,79.96,79.98,40527.0,68.3193,68.3193,68.1744,68.1914,40527.0
2019-03-28 12:35:00,79.98,80.18,79.87,80.16,95826.0,68.1914,68.3619,68.0976,68.3449,95826.0
2019-03-28 12:40:00,80.16,80.18,79.99,80.14,36124.0,68.3449,68.3619,68.2,68.3278,36124.0
2019-03-28 12:45:00,80.14,80.17,80.0,80.02,21815.0,68.3278,68.3534,68.2085,68.2255,21815.0
2019-03-28 12:50:00,80.03,80.17,80.0,80.17,28354.0,68.2341,68.3534,68.2085,68.3534,28354.0
2019-03-28 12:55:00,80.17,80.29,80.17,80.29,19104.0,68.3534,68.4557,68.3534,68.4557,19104.0
2019-03-28 13:00:00,80.28,80.41,80.28,80.4,22253.0,68.4472,68.558,68.4472,68.5495,22253.0
2019-03-28 13:05:00,80.4,80.4,80.31,80.38,13944.0,68.5495,68.5495,68.4728,68.5325,13944.0
2019-03-28 13:10:00,80.39,80.45,80.38,80.38,12963.0,68.541,68.5921,68.5325,68.5325,12963.0
2019-03-28 13:15:00,80.37,80.46,80.35,80.43,27716.0,68.5239,68.6007,68.5069,68.5751,27716.0
2019-03-28 13:20:00,80.44,80.5,80.38,80.38,18913.0,68.5836,68.6348,68.5325,68.5325,18913.0
2019-03-28 13:25:00,80.39,80.51,80.39,80.5,17862.0,68.541,68.6433,68.541,68.6348,17862.0
2019-03-28 13:30:00,80.49,80.52,80.46,80.47,18034.0,68.6263,68.6518,68.6007,68.6092,18034.0
2019-03-28 13:35:00,80.46,80.51,80.43,80.49,15002.0,68.6007,68.6433,68.5751,68.6263,15002.0
2019-03-28 13:40:00,80.48,80.49,80.37,80.41,15851.0,68.6177,68.6263,68.5239,68.558,15851.0
2019-03-28 13:45:00,80.41,80.49,80.41,80.45,13365.0,68.558,68.6263,68.558,68.5921,13365.0
2019-03-28 13:50:00,80.46,80.55,80.45,80.55,14521.0,68.6007,68.6774,68.5921,68.6774,14521.0
2019-03-28 13:55:00,80.54,80.58,80.53,80.58,15076.0,68.6689,68.703,68.6604,68.703,15076.0
2019-03-28 14:00:00,80.58,80.61,80.5,80.57,20908.0,68.703,68.7286,68.6348,68.6945,20908.0
2019-03-28 14:05:00,80.59,80.63,80.55,80.55,26547.0,68.7115,68.7456,68.6774,68.6774,26547.0
2019-03-28 14:10:00,80.56,80.61,80.54,80.59,34102.0,68.6859,68.7286,68.6689,68.7115,34102.0
2019-03-28 14:15:00,80.58,80.6,80.51,80.52,20902.0,68.703,68.72,68.6433,68.6518,20902.0
2019-03-28 14:20:00,80.52,80.53,80.45,80.51,26373.0,68.6518,68.6604,68.5921,68.6433,26373.0
2019-03-28 14:25:00,80.51,80.56,80.5,80.53,15825.0,68.6433,68.6859,68.6348,68.6604,15825.0
2019-03-28 14:30:00,80.52,80.53,80.44,80.45,14516.0,68.6518,68.6604,68.5836,68.5921,14516.0
2019-03-28 14:35:00,80.44,80.5,80.44,80.48,17530.0,68.5836,68.6348,68.5836,68.6177,17530.0
2019-03-28 14:40:00,80.48,80.51,80.44,80.47,15250.0,68.6177,68.6433,68.5836,68.6092,15250.0
2019-03-28 14:45:00,80.48,80.5,80.37,80.38,19073.0,68.6177,68.6348,68.5239,68.5325,19073.0
2019-03-28 14:50:00,80.39,80.44,80.36,80.44,20445.0,68.541,68.5836,68.5154,68.5836,20445.0
2019-03-28 14:55:00,80.45,80.48,80.44,80.46,27768.0,68.5921,68.6177,68.5836,68.6007,27768.0
2019-03-28 15:00:00,80.47,80.57,80.4,80.52,28510.0,68.6092,68.6945,68.5495,68.6518,28510.0
2019-03-28 15:05:00,80.53,80.53,80.38,80.38,24295.0,68.6604,68.6604,68.5325,68.5325,24295.0
2019-03-28 15:10:00,80.37,80.47,80.36,80.47,43602.0,68.5239,68.6092,68.5154,68.6092,43602.0
2019-03-28 15:15:00,80.47,80.51,80.46,80.47,16843.0,68.6092,68.6433,68.6007,68.6092,16843.0
2019-03-28 15:20:00,80.47,80.5,80.4,80.5,24769.0,68.6092,68.6348,68.5495,68.6348,24769.0
2019-03-28 15:25:00,80.5,80.58,80.48,80.51,22615.0,68.6348,68.703,68.6177,68.6433,22615.0
2019-03-28 15:30:00,80.52,80.54,80.38,80.45,38154.0,68.6518,68.6689,68.5325,68.5921,38154.0
2019-03-28 15:35:00,80.45,80.52,80.42,80.45,41132.0,68.5921,68.6518,68.5666,68.5921,41132.0
2019-03-28 15:40:00,80.45,80.49,80.43,80.48,33749.0,68.5921,68.6263,68.5751,68.6177,33749.0
2019-03-28 15:45:00,80.47,80.52,80.35,80.35,51390.0,68.6092,68.6518,68.5069,68.5069,51390.0
2019-03-28 15:50:00,80.35,80.42,80.34,80.4,71593.0,68.5069,68.5666,68.4984,68.5495,71593.0
2019-03-28 15:55:00,80.4,80.46,80.31,80.34,190375.0,68.5495,68.6007,68.4728,68.4984,190375.0
2019-03-29 09:30:00,80.66,80.77,79.92,80.21,88980.0,68.7712,68.865,68.1403,68.3875,88980.0
2019-03-29 09:35:00,80.22,80.28,79.97,80.18,73078.0,68.396,68.4472,68.1829,68.3619,73078.0
2019-03-29 09:40:00,80.18,80.39,80.06,80.35,73150.0,68.3619,68.541,68.2596,68.5069,73150.0
2019-03-29 09:45:00,80.35,80.54,80.31,80.48,45534.0,68.5069,68.6689,68.4728,68.6177,45534.0
2019-03-29 09:50:00,80.46,80.51,80.32,80.43,42048.0,68.6007,68.6433,68.4813,68.5751,42048.0
2019-03-29 09:55:00,80.44,80.46,80.35,80.35,29098.0,68.5836,68.6007,68.5069,68.5069,29098.0
2019-03-29 10:00:00,80.36,80.39,80.29,80.36,27049.0,68.5154,68.541,68.4557,68.5154,27049.0
2019-03-29 10:05:00,80.36,80.46,80.32,80.38,31711.0,68.5154,68.6007,68.4813,68.5325,31711.0
2019-03-29 10:10:00,80.38,80.4,80.25,80.39,24696.0,68.5325,68.5495,68.4216,68.541,24696.0
2019-03-29 10:15:00,80.4,80.44,80.35,80.42,30585.0,68.5495,68.5836,68.5069,68.5666,30585.0
2019-03-29 10:20:00,80.44,80.44,80.24,80.27,19040.0,68.5836,68.5836,68.4131,68.4387,19040.0
2019-03-29 10:25:00,80.25,80.4,80.25,80.36,42448.0,68.4216,68.5495,68.4216,68.5154,42448.0
2019-03-29 10:30:00,80.37,80.43,80.29,80.39,18607.0,68.5239,68.5751,68.4557,68.541,18607.0
2019-03-29 10:35:00,80.4,80.52,80.37,80.4,30307.0,68.5495,68.6518,68.5239,68.5495,30307.0
2019-03-29 10:40:00,80.41,80.47,80.31,80.32,22994.0,68.558,68.6092,68.4728,68.4813,22994.0
2019-03-29 10:45:00,80.33,80.42,80.29,80.35,21690.0,68.4898,68.5666,68.4557,68.5069,21690.0
2019-03-29 10:50:00,80.31,80.35,80.23,80.25,18167.0,68.4728,68.5069,68.4046,68.4216,18167.0
2019-03-29 10:55:00,80.25,80.39,80.24,80.38,19964.0,68.4216,68.541,68.4131,68.5325,19964.0
2019-03-29 11:00:00,80.38,80.43,80.31,80.33,19487.0,68.5325,68.5751,68.4728,68.4898,19487.0
2019-03-29 11:05:00,80.32,80.34,80.26,80.28,24064.0,68.4813,68.4984,68.4302,68.4472,24064.0
2019-03-29 11:10:00,80.27,80.28,80.09,80.19,35478.0,68.4387,68.4472,68.2852,68.3705,35478.0
2019-03-29 11:15:00,80.19,80.25,80.17,80.2,18006.0,68.3705,68.4216,68.3534,68.379,18006.0
2019-03-29 11:20:00,80.2,80.21,80.13,80.18,37094.0,68.379,68.3875,68.3193,68.3619,37094.0
2019-03-29 11:25:00,80.17,80.21,80.09,80.12,23775.0,68.3534,68.3875,68.2852,68.3108,23775.0
2019-03-29 11:30:00,80.13,80.2,80.09,80.11,30859.0,68.3193,68.379,68.2852,68.3023,30859.0
2019-03-29 11:35:00,80.11,80.26,80.09,80.23,20327.0,68.3023,68.4302,68.2852,68.4046,20327.0
2019-03-29 11:40:00,80.24,80.27,80.15,80.17,22713.0,68.4131,68.4387,68.3364,68.3534,22713.0
2019-03-29 11:45:00,80.17,80.21,80.13,80.17,20966.0,68.3534,68.3875,68.3193,68.3534,20966.0
2019-03-29 11:50:00,80.19,80.34,80.18,80.25,21323.0,68.3705,68.4984,68.3619,68.4216,21323.0
2019-03-29 11:55:00,80.25,80.28,80.2,80.21,18123.0,68.4216,68.4472,68.379,68.3875,18123.0
2019-03-29 12:00:00,80.21,80.21,80.11,80.13,15386.0,68.3875,68.3875,68.3023,68.3193,15386.0
2019-03-29 12:05:00,80.12,80.14,80.01,80.06,27577.0,68.3108,68.3278,68.217,68.2596,27577.0
2019-03-29 12:10:00,80.05,80.11,80.02,80.02,24611.0,68.2511,68.3023,68.2255,68.2255,24611.0
2019-03-29 12:15:00,80.02,80.04,79.93,79.95,35533.0,68.2255,68.2426,68.1488,68.1658,35533.0
2019-03-29 12:20:00,79.97,80.05,79.95,80.04,24945.0,68.1829,68.2511,68.1658,68.2426,24945.0
2019-03-29 12:25:00,80.05,80.06,80.0,80.01,28749.0,68.2511,68.2596,68.2085,68.217,28749.0
2019-03-29 12:30:00,80.01,80.07,80.0,80.05,20152.0,68.217,68.2682,68.2085,68.2511,20152.0
2019-03-29 12:35:00,80.06,80.09,80.05,80.06,19682.0,68.2596,68.2852,68.2511,68.2596,19682.0
2019-03-29 12:40:00,80.06,80.07,79.93,79.94,31301.0,68.2596,68.2682,68.1488,68.1573,31301.0
2019-03-29 12:45:00,79.94,79.99,79.92,79.98,15325.0,68.1573,68.2,68.1403,68.1914,15325.0
2019-03-29 12:50:00,79.99,79.99,79.93,79.99,15607.0,68.2,68.2,68.1488,68.2,15607.0
2019-03-29 12:55:00,79.99,80.05,79.96,80.03,20460.0,68.2,68.2511,68.1744,68.2341,20460.0
2019-03-29 13:00:00,80.04,80.07,80.02,80.02,39215.0,68.2426,68.2682,68.2255,68.2255,39215.0
2019-03-29 13:05:00,80.02,80.07,79.99,80.06,19874.0,68.2255,68.2682,68.2,68.2596,19874.0
2019-03-29 13:10:00,80.07,80.16,80.06,80.12,24538.0,68.2682,68.3449,68.2596,68.3108,24538.0
2019-03-29 13:15:00,80.12,80.14,80.03,80.03,26316.0,68.3108,68.3278,68.2341,68.2341,26316.0
2019-03-29 13:20:00,80.02,80.08,79.99,80.06,17712.0,68.2255,68.2767,68.2,68.2596,17712.0
2019-03-29 13:25:00,80.07,80.1,80.05,80.08,11900.0,68.2682,68.2937,68.2511,68.2767,11900.0
2019-03-29 13:30:00,80.08,80.12,80.04,80.06,21370.0,68.2767,68.3108,68.2426,68.2596,21370.0
2019-03-29 13:35:00,80.06,80.08,79.99,80.03,22664.0,68.2596,68.2767,68.2,68.2341,22664.0
2019-03-29 13:40:00,80.02,80.03,79.99,80.01,21923.0,68.2255,68.2341,68.2,68.217,21923.0
2019-03-29 13:45:00,80.01,80.01,79.92,79.94,33422.0,68.217,68.217,68.1403,68.1573,33422.0
2019-03-29 13:50:00,79.94,80.01,79.94,79.94,20298.0,68.1573,68.217,68.1573,68.1573,20298.0
2019-03-29 13:55:00,79.94,79.97,79.85,79.97,29739.0,68.1573,68.1829,68.0806,68.1829,29739.0
2019-03-29 14:00:00,79.96,80.06,79.92,80.04,19043.0,68.1744,68.2596,68.1403,68.2426,19043.0
2019-03-29 14:05:00,80.05,80.15,80.05,80.09,28877.0,68.2511,68.3364,68.2511,68.2852,28877.0
2019-03-29 14:10:00,80.09,80.11,80.04,80.09,22578.0,68.2852,68.3023,68.2426,68.2852,22578.0
2019-03-29 14:15:00,80.1,80.14,80.07,80.11,18600.0,68.2937,68.3278,68.2682,68.3023,18600.0
2019-03-29 14:20:00,80.11,80.19,80.09,80.19,18317.0,68.3023,68.3705,68.2852,68.3705,18317.0
2019-03-29 14:25:00,80.19,80.22,80.18,80.2,20771.0,68.3705,68.396,68.3619,68.379,20771.0
2019-03-29 14:30:00,80.2,80.31,80.17,80.27,30957.0,68.379,68.4728,68.3534,68.4387,30957.0
2019-03-29 14:35:00,80.27,80.27,80.18,80.18,25275.0,68.4387,68.4387,68.3619,68.3619,25275.0
2019-03-29 14:40:00,80.19,80.2,80.12,80.15,28970.0,68.3705,68.379,68.3108,68.3364,28970.0
2019-03-29 14:45:00,80.14,80.25,80.09,80.24,18322.0,68.3278,68.4216,68.2852,68.4131,18322.0
2019-03-29 14:50:00,80.26,80.36,80.24,80.34,21404.0,68.4302,68.5154,68.4131,68.4984,21404.0
2019-03-29 14:55:00,80.35,80.36,80.28,80.34,28529.0,68.5069,68.5154,68.4472,68.4984,28529.0
2019-03-29 15:00:00,80.35,80.38,80.3,80.31,27825.0,68.5069,68.5325,68.4643,68.4728,27825.0
2019-03-29 15:05:00,80.3,80.33,80.27,80.31,28995.0,68.4643,68.4898,68.4387,68.4728,28995.0
2019-03-29 15:10:00,80.32,80.35,80.27,80.29,18144.0,68.4813,68.5069,68.4387,68.4557,18144.0
2019-03-29 15:15:00,80.29,80.32,80.25,80.28,21927.0,68.4557,68.4813,68.4216,68.4472,21927.0
2019-03-29 15:20:00,80.28,80.28,80.16,80.16,26896.0,68.4472,68.4472,68.3449,68.3449,26896.0
2019-03-29 15:25:00,80.16,80.24,80.13,80.16,46779.0,68.3449,68.4131,68.3193,68.3449,46779.0
2019-03-29 15:30:00,80.15,80.16,80.06,80.16,68276.0,68.3364,68.3449,68.2596,68.3449,68276.0
2019-03-29 15:35:00,80.16,80.22,80.1,80.22,62530.0,68.3449,68.396,68.2937,68.396,62530.0
2019-03-29 15:40:00,80.22,80.32,80.2,80.32,57685.0,68.396,68.4813,68.379,68.4813,57685.0
2019-03-29 15:45:00,80.31,80.34,80.22,80.23,90998.0,68.4728,68.4984,68.396,68.4046,90998.0
2019-03-29 15:50:00,80.22,80.32,80.18,80.19,113890.0,68.396,68.4813,68.3619,68.3705,113890.0
2019-03-29 15:55:00,80.2,80.31,80.18,80.26,225247.0,68.379,68.4728,68.3619,68.4302,225247.0
2019-04-01 09:30:00,80.61,80.61,80.12,80.2,96863.0,68.7286,68.7286,68.3108,68.379,96863.0
2019-04-01 09:35:00,80.22,80.54,80.14,80.42,83674.0,68.396,68.6689,68.3278,68.5666,83674.0
2019-04-01 09:40:00,80.44,80.6,80.31,80.53,199244.0,68.5836,68.72,68.4728,68.6604,199244.0
2019-04-01 09:45:00,80.53,80.58,80.22,80.27,68414.0,68.6604,68.703,68.396,68.4387,68414.0
2019-04-01 09:50:00,80.27,80.39,80.23,80.38,62948.0,68.4387,68.541,68.4046,68.5325,62948.0
2019-04-01 09:55:00,80.39,80.39,80.11,80.11,62212.0,68.541,68.541,68.3023,68.3023,62212.0
2019-04-01 10:00:00,80.11,80.26,80.11,80.21,69528.0,68.3023,68.4302,68.3023,68.3875,69528.0
2019-04-01 10:05:00,80.23,80.5,80.15,80.4,74233.0,68.4046,68.6348,68.3364,68.5495,74233.0
2019-04-01 10:10:00,80.4,80.4,80.3,80.39,24194.0,68.5495,68.5495,68.4643,68.541,24194.0
2019-04-01 10:15:00,80.37,80.39,80.24,80.26,40420.0,68.5239,68.541,68.4131,68.4302,40420.0
2019-04-01 10:20:00,80.25,80.27,80.07,80.07,49735.0,68.4216,68.4387,68.2682,68.2682,49735.0
2019-04-01 10:25:00,80.06,80.13,79.96,79.98,28486.0,68.2596,68.3193,68.1744,68.1914,28486.0
2019-04-01 10:30:00,79.98,79.99,79.82,79.84,27164.0,68.1914,68.2,68.055,68.0721,27164.0
2019-04-01 10:35:00,79.83,79.84,79.64,79.68,42470.0,68.0635,68.0721,67.9015,67.9356,42470.0
2019-04-01 10:40:00,79.67,79.86,79.67,79.76,34164.0,67.9271,68.0891,67.9271,68.0039,34164.0
2019-04-01 10:45:00,79.76,79.76,79.51,79.58,61500.0,68.0039,68.0039,67.7907,67.8504,61500.0
2019-04-01 10:50:00,79.57,79.64,79.47,79.51,130152.0,67.8419,67.9015,67.7566,67.7907,130152.0
2019-04-01 10:55:00,79.51,79.7,79.51,79.7,51743.0,67.7907,67.9527,67.7907,67.9527,51743.0
2019-04-01 11:00:00,79.7,79.82,79.68,79.69,38115.0,67.9527,68.055,67.9356,67.9442,38115.0
2019-04-01 11:05:00,79.69,79.73,79.63,79.71,25645.0,67.9442,67.9783,67.893,67.9612,25645.0
2019-04-01 11:10:00,79.71,79.71,79.56,79.56,32137.0,67.9612,67.9612,67.8333,67.8333,32137.0
2019-04-01 11:15:00,79.55,79.74,79.53,79.72,26475.0,67.8248,67.9868,67.8078,67.9697,26475.0
2019-04-01 11:20:00,79.71,79.78,79.71,79.73,29026.0,67.9612,68.0209,67.9612,67.9783,29026.0
2019-04-01 11:25:00,79.72,79.74,79.63,79.69,35166.0,67.9697,67.9868,67.893,67.9442,35166.0
2019-04-01 11:30:00,79.69,79.7,79.55,79.63,35041.0,67.9442,67.9527,67.8248,67.893,35041.0
2019-04-01 11:35:00,79.65,79.66,79.44,79.44,53448.0,67.9101,67.9186,67.731,67.731,53448.0
2019-04-01 11:40:00,79.43,79.5,79.34,79.35,47727.0,67.7225,67.7822,67.6458,67.6543,47727.0
2019-04-01 11:45:00,79.36,79.45,79.3,79.45,35149.0,67.6628,67.7395,67.6117,67.7395,35149.0
2019-04-01 11:50:00,79.45,79.48,79.41,79.44,20007.0,67.7395,67.7651,67.7054,67.731,20007.0
2019-04-01 11:55:00,79.45,79.65,79.45,79.54,33173.0,67.7395,67.9101,67.7395,67.8163,33173.0
2019-04-01 12:00:00,79.55,79.66,79.47,79.48,76254.0,67.8248,67.9186,67.7566,67.7651,76254.0
2019-04-01 12:05:00,79.48,79.5,79.38,79.42,34776.0,67.7651,67.7822,67.6799,67.714,34776.0
2019-04-01 12:10:00,79.42,79.56,79.41,79.5,59002.0,67.714,67.8333,67.7054,67.7822,59002.0
2019-04-01 12:15:00,79.5,79.68,79.49,79.68,38049.0,67.7822,67.9356,67.7736,67.9356,38049.0
2019-04-01 12:20:00,79.68,79.71,79.64,79.64,34354.0,67.9356,67.9612,67.9015,67.9015,34354.0
2019-04-01 12:25:00,79.64,79.65,79.56,79.59,24141.0,67.9015,67.9101,67.8333,67.8589,24141.0
2019-04-01 12:30:00,79.59,79.74,79.59,79.72,41738.0,67.8589,67.9868,67.8589,67.9697,41738.0
2019-04-01 12:35:00,79.72,79.72,79.64,79.68,17571.0,67.9697,67.9697,67.9015,67.9356,17571.0
2019-04-01 12:40:00,79.68,79.71,79.65,79.67,13469.0,67.9356,67.9612,67.9101,67.9271,13469.0
2019-04-01 12:45:00,79.68,79.72,79.66,79.72,31769.0,67.9356,67.9697,67.9186,67.9697,31769.0
2019-04-01 12:50:00,79.71,79.74,79.66,79.73,21111.0,67.9612,67.9868,67.9186,67.9783,21111.0
2019-04-01 12:55:00,79.74,79.76,79.67,79.67,19976.0,67.9868,68.0039,67.9271,67.9271,19976.0
2019-04-01 13:00:00,79.67,79.73,79.65,79.67,20888.0,67.9271,67.9783,67.9101,67.9271,20888.0
2019-04-01 13:05:00,79.67,79.73,79.66,79.71,31310.0,67.9271,67.9783,67.9186,67.9612,31310.0
2019-04-01 13:10:00,79.73,79.75,79.68,79.75,14097.0,67.9783,67.9953,67.9356,67.9953,14097.0
2019-04-01 13:15:00,79.75,79.81,79.74,79.75,23479.0,67.9953,68.0465,67.9868,67.9953,23479.0
2019-04-01 13:20:00,79.74,79.8,79.71,79.79,25248.0,67.9868,68.038,67.9612,68.0294,25248.0
2019-04-01 13:25:00,79.8,79.81,79.75,79.81,30196.0,68.038,68.0465,67.9953,68.0465,30196.0
2019-04-01 13:30:00,79.81,79.81,79.72,79.73,27777.0,68.0465,68.0465,67.9697,67.9783,27777.0
2019-04-01 13:35:00,79.72,79.76,79.71,79.73,22184.0,67.9697,68.0039,67.9612,67.9783,22184.0
2019-04-01 13:40:00,79.73,79.77,79.71,79.73,31425.0,67.9783,68.0124,67.9612,67.9783,31425.0
2019-04-01 13:45:00,79.72,79.76,79.61,79.63,37058.0,67.9697,68.0039,67.876,67.893,37058.0
2019-04-01 13:50:00,79.64,79.7,79.59,79.67,57819.0,67.9015,67.9527,67.8589,67.9271,57819.0
2019-04-01 13:55:00,79.67,79.78,79.66,79.7,34292.0,67.9271,68.0209,67.9186,67.9527,34292.0
2019-04-01 14:00:00,79.71,79.77,79.69,79.75,42816.0,67.9612,68.0124,67.9442,67.9953,42816.0
2019-04-01 14:05:00,79.75,79.76,79.69,79.74,22764.0,67.9953,68.0039,67.9442,67.9868,22764.0
2019-04-01 14:10:00,79.74,79.86,79.74,79.83,35296.0,67.9868,68.0891,67.9868,68.0635,35296.0
2019-04-01 14:15:00,79.83,79.93,79.83,79.91,29858.0,68.0635,68.1488,68.0635,68.1317,29858.0
2019-04-01 14:20:00,79.92,79.96,79.89,79.91,27066.0,68.1403,68.1744,68.1147,68.1317,27066.0
2019-04-01 14:25:00,79.9,79.94,79.87,79.9,34729.0,68.1232,68.1573,68.0976,68.1232,34729.0
2019-04-01 14:30:00,79.9,79.93,79.9,79.92,20458.0,68.1232,68.1488,68.1232,68.1403,20458.0
2019-04-01 14:35:00,79.93,79.97,79.92,79.95,22203.0,68.1488,68.1829,68.1403,68.1658,22203.0
2019-04-01 14:40:00,79.95,80.0,79.93,79.94,24450.0,68.1658,68.2085,68.1488,68.1573,24450.0
2019-04-01 14:45:00,79.94,79.95,79.85,79.91,33752.0,68.1573,68.1658,68.0806,68.1317,33752.0
2019-04-01 14:50:00,79.91,79.95,79.86,79.92,29375.0,68.1317,68.1658,68.0891,68.1403,29375.0
2019-04-01 14:55:00,79.92,79.98,79.9,79.93,23442.0,68.1403,68.1914,68.1232,68.1488,23442.0
2019-04-01 15:00:00,79.93,79.93,79.88,79.9,28244.0,68.1488,68.1488,68.1062,68.1232,28244.0
2019-04-01 15:05:00,79.89,79.92,79.83,79.89,33257.0,68.1147,68.1403,68.0635,68.1147,33257.0
2019-04-01 15:10:00,79.89,79.9,79.67,79.81,127715.0,68.1147,68.1232,67.9271,68.0465,127715.0
2019-04-01 15:15:00,79.82,79.85,79.76,79.85,53445.0,68.055,68.0806,68.0039,68.0806,53445.0
2019-04-01 15:20:00,79.85,79.94,79.83,79.94,36753.0,68.0806,68.1573,68.0635,68.1573,36753.0
2019-04-01 15:25:00,79.94,80.04,79.94,80.04,49747.0,68.1573,68.2426,68.1573,68.2426,49747.0
2019-04-01 15:30:00,80.04,80.05,79.95,79.96,39725.0,68.2426,68.2511,68.1658,68.1744,39725.0
2019-04-01 15:35:00,79.95,80.05,79.95,80.0,46101.0,68.1658,68.2511,68.1658,68.2085,46101.0
2019-04-01 15:40:00,80.0,80.04,79.94,80.03,62457.0,68.2085,68.2426,68.1573,68.2341,62457.0
2019-04-01 15:45:00,80.03,80.05,79.97,80.0,94658.0,68.2341,68.2511,68.1829,68.2085,94658.0
2019-04-01 15:50:00,80.0,80.01,79.95,79.98,134221.0,68.2085,68.217,68.1658,68.1914,134221.0
2019-04-01 15:55:00,79.99,80.09,79.96,79.97,330726.0,68.2,68.2852,68.1744,68.1829,330726.0
2019-04-02 09:30:00,79.6,79.81,79.4,79.63,84769.0,67.8674,68.0465,67.6969,67.893,84769.0
2019-04-02 09:35:00,79.64,79.92,79.6,79.86,55911.0,67.9015,68.1403,67.8674,68.0891,55911.0
2019-04-02 09:40:00,79.84,79.93,79.75,79.92,47977.0,68.0721,68.1488,67.9953,68.1403,47977.0
2019-04-02 09:45:00,79.9,80.04,79.83,79.95,47121.0,68.1232,68.2426,68.0635,68.1658,47121.0
2019-04-02 09:50:00,79.95,79.98,79.89,79.93,35317.0,68.1658,68.1914,68.1147,68.1488,35317.0
2019-04-02 09:55:00,79.94,80.09,79.87,80.09,42547.0,68.1573,68.2852,68.0976,68.2852,42547.0
2019-04-02 10:00:00,80.06,80.07,79.79,79.81,25936.0,68.2596,68.2682,68.0294,68.0465,25936.0
2019-04-02 10:05:00,79.81,80.16,79.79,80.15,44119.0,68.0465,68.3449,68.0294,68.3364,44119.0
2019-04-02 10:10:00,80.15,80.17,80.0,80.09,78609.0,68.3364,68.3534,68.2085,68.2852,78609.0
2019-04-02 10:15:00,80.09,80.2,80.01,80.13,26337.0,68.2852,68.379,68.217,68.3193,26337.0
2019-04-02 10:20:00,80.12,80.17,80.1,80.14,24248.0,68.3108,68.3534,68.2937,68.3278,24248.0
2019-04-02 10:25:00,80.15,80.23,80.1,80.21,18033.0,68.3364,68.4046,68.2937,68.3875,18033.0
2019-04-02 10:30:00,80.21,80.26,80.1,80.16,18970.0,68.3875,68.4302,68.2937,68.3449,18970.0
2019-04-02 10:35:00,80.14,80.26,80.12,80.23,21458.0,68.3278,68.4302,68.3108,68.4046,21458.0
2019-04-02 10:40:00,80.22,80.22,80.06,80.08,25165.0,68.396,68.396,68.2596,68.2767,25165.0
2019-04-02 10:45:00,80.05,80.1,80.03,80.09,12689.0,68.2511,68.2937,68.2341,68.2852,12689.0
2019-04-02 10:50:00,80.09,80.18,80.08,80.14,19123.0,68.2852,68.3619,68.2767,68.3278,19123.0
2019-04-02 10:55:00,80.15,80.17,80.02,80.03,18865.0,68.3364,68.3534,68.2255,68.2341,18865.0
2019-04-02 11:00:00,80.04,80.04,79.88,79.95,36683.0,68.2426,68.2426,68.1062,68.1658,36683.0
2019-04-02 11:05:00,79.96,79.98,79.92,79.95,22131.0,68.1744,68.1914,68.1403,68.1658,22131.0
2019-04-02 11:10:00,79.95,79.95,79.69,79.74,27600.0,68.1658,68.1658,67.9442,67.9868,27600.0
2019-04-02 11:15:00,79.74,79.84,79.71,79.84,35698.0,67.9868,68.0721,67.9612,68.0721,35698.0
2019-04-02 11:20:00,79.84,79.89,79.81,79.83,12693.0,68.0721,68.1147,68.0465,68.0635,12693.0
2019-04-02 11:25:00,79.83,79.85,79.77,79.85,13614.0,68.0635,68.0806,68.0124,68.0806,13614.0
2019-04-02 11:30:00,79.84,79.84,79.64,79.7,26015.0,68.0721,68.0721,67.9015,67.9527,26015.0
2019-04-02 11:35:00,79.7,79.7,79.62,79.68,15583.0,67.9527,67.9527,67.8845,67.9356,15583.0
2019-04-02 11:40:00,79.68,79.81,79.68,79.81,12943.0,67.9356,68.0465,67.9356,68.0465,12943.0
2019-04-02 11:45:00,79.82,79.87,79.81,79.82,12791.0,68.055,68.0976,68.0465,68.055,12791.0
2019-04-02 11:50:00,79.84,79.9,79.84,79.86,14048.0,68.0721,68.1232,68.0721,68.0891,14048.0
2019-04-02 11:55:00,79.86,79.9,79.84,79.86,15902.0,68.0891,68.1232,68.0721,68.0891,15902.0
2019-04-02 12:00:00,79.87,79.93,79.8,79.92,21155.0,68.0976,68.1488,68.038,68.1403,21155.0
2019-04-02 12:05:00,79.92,79.94,79.8,79.81,18318.0,68.1403,68.1573,68.038,68.0465,18318.0
2019-04-02 12:10:00,79.81,79.82,79.79,79.81,14570.0,68.0465,68.055,68.0294,68.0465,14570.0
2019-04-02 12:15:00,79.81,79.81,79.72,79.76,13094.0,68.0465,68.0465,67.9697,68.0039,13094.0
2019-04-02 12:20:00,79.76,79.78,79.69,79.69,17917.0,68.0039,68.0209,67.9442,67.9442,17917.0
2019-04-02 12:25:00,79.69,79.77,79.67,79.75,32591.0,67.9442,68.0124,67.9271,67.9953,32591.0
2019-04-02 12:30:00,79.75,79.84,79.75,79.83,22593.0,67.9953,68.0721,67.9953,68.0635,22593.0
2019-04-02 12:35:00,79.83,79.84,79.69,79.7,23911.0,68.0635,68.0721,67.9442,67.9527,23911.0
2019-04-02 12:40:00,79.69,79.73,79.67,79.68,14752.0,67.9442,67.9783,67.9271,67.9356,14752.0
2019-04-02 12:45:00,79.68,79.7,79.62,79.64,12751.0,67.9356,67.9527,67.8845,67.9015,12751.0
2019-04-02 12:50:00,79.65,79.68,79.57,79.66,12472.0,67.9101,67.9356,67.8419,67.9186,12472.0
2019-04-02 12:55:00,79.65,79.68,79.61,79.62,11919.0,67.9101,67.9356,67.876,67.8845,11919.0
2019-04-02 13:00:00,79.62,79.68,79.6,79.63,18772.0,67.8845,67.9356,67.8674,67.893,18772.0
2019-04-02 13:05:00,79.64,79.66,79.59,79.64,17494.0,67.9015,67.9186,67.8589,67.9015,17494.0
2019-04-02 13:10:00,79.65,79.67,79.62,79.67,11477.0,67.9101,67.9271,67.8845,67.9271,11477.0
2019-04-02 13:15:00,79.67,79.7,79.65,79.65,18543.0,67.9271,67.9527,67.9101,67.9101,18543.0
2019-04-02 13:20:00,79.66,79.76,79.65,79.76,13660.0,67.9186,68.0039,67.9101,68.0039,13660.0
2019-04-02 13:25:00,79.77,79.78,79.71,79.72,14850.0,68.0124,68.0209,67.9612,67.9697,14850.0
2019-04-02 13:30:00,79.72,79.77,79.71,79.73,14831.0,67.9697,68.0124,67.9612,67.9783,14831.0
2019-04-02 13:35:00,79.73,79.77,79.73,79.76,9165.0,67.9783,68.0124,67.9783,68.0039,9165.0
2019-04-02 13:40:00,79.75,79.81,79.74,79.81,14032.0,67.9953,68.0465,67.9868,68.0465,14032.0
2019-04-02 13:45:00,79.82,79.85,79.72,79.73,18125.0,68.055,68.0806,67.9697,67.9783,18125.0
2019-04-02 13:50:00,79.73,79.8,79.69,79.78,11293.0,67.9783,68.038,67.9442,68.0209,11293.0
2019-04-02 13:55:00,79.78,79.79,79.66,79.71,19532.0,68.0209,68.0294,67.9186,67.9612,19532.0
2019-04-02 14:00:00,79.71,79.72,79.64,79.67,15884.0,67.9612,67.9697,67.9015,67.9271,15884.0
2019-04-02 14:05:00,79.69,79.78,79.68,79.76,17674.0,67.9442,68.0209,67.9356,68.0039,17674.0
2019-04-02 14:10:00,79.76,79.78,79.73,79.77,14569.0,68.0039,68.0209,67.9783,68.0124,14569.0
2019-04-02 14:15:00,79.77,79.8,79.75,79.76,10329.0,68.0124,68.038,67.9953,68.0039,10329.0
2019-04-02 14:20:00,79.76,79.82,79.75,79.78,15404.0,68.0039,68.055,67.9953,68.0209,15404.0
2019-04-02 14:25:00,79.78,79.83,79.74,79.76,15176.0,68.0209,68.0635,67.9868,68.0039,15176.0
2019-04-02 14:30:00,79.77,79.79,79.72,79.73,12251.0,68.0124,68.0294,67.9697,67.9783,12251.0
2019-04-02 14:35:00,79.73,79.8,79.65,79.65,17162.0,67.9783,68.038,67.9101,67.9101,17162.0
2019-04-02 14:40:00,79.65,79.71,79.63,79.69,16724.0,67.9101,67.9612,67.893,67.9442,16724.0
2019-04-02 14:45:00,79.69,79.71,79.65,79.66,16313.0,67.9442,67.9612,67.9101,67.9186,16313.0
2019-04-02 14:50:00,79.66,79.68,79.46,79.47,37812.0,67.9186,67.9356,67.7481,67.7566,37812.0
2019-04-02 14:55:00,79.46,79.54,79.46,79.54,18106.0,67.7481,67.8163,67.7481,67.8163,18106.0
2019-04-02 15:00:00,79.54,79.54,79.45,79.46,20602.0,67.8163,67.8163,67.7395,67.7481,20602.0
2019-04-02 15:05:00,79.46,79.53,79.44,79.45,23444.0,67.7481,67.8078,67.731,67.7395,23444.0
2019-04-02 15:10:00,79.45,79.45,79.37,79.4,36089.0,67.7395,67.7395,67.6713,67.6969,36089.0
2019-04-02 15:15:00,79.4,79.43,79.36,79.36,25266.0,67.6969,67.7225,67.6628,67.6628,25266.0
2019-04-02 15:20:00,79.37,79.45,79.36,79.37,62069.0,67.6713,67.7395,67.6628,67.6713,62069.0
2019-04-02 15:25:00,79.36,79.47,79.36,79.46,54596.0,67.6628,67.7566,67.6628,67.7481,54596.0
2019-04-02 15:30:00,79.46,79.55,79.45,79.52,34218.0,67.7481,67.8248,67.7395,67.7992,34218.0
2019-04-02 15:35:00,79.52,79.54,79.48,79.52,34531.0,67.7992,67.8163,67.7651,67.7992,34531.0
2019-04-02 15:40:00,79.53,79.59,79.49,79.53,48411.0,67.8078,67.8589,67.7736,67.8078,48411.0
2019-04-02 15:45:00,79.53,79.53,79.48,79.5,56006.0,67.8078,67.8078,67.7651,67.7822,56006.0
2019-04-02 15:50:00,79.49,79.52,79.44,79.44,85609.0,67.7736,67.7992,67.731,67.731,85609.0
2019-04-02 15:55:00,79.45,79.5,79.41,79.45,200028.0,67.7395,67.7822,67.7054,67.7395,200028.0
2019-04-03 09:30:00,79.74,79.8,79.63,79.7,91948.0,67.9868,68.038,67.893,67.9527,91948.0
2019-04-03 09:35:00,79.69,79.77,79.6,79.75,46252.0,67.9442,68.0124,67.8674,67.9953,46252.0
2019-04-03 09:40:00,79.75,79.87,79.56,79.7,50483.0,67.9953,68.0976,67.8333,67.9527,50483.0
2019-04-03 09:45:00,79.69,79.86,79.66,79.7,38633.0,67.9442,68.0891,67.9186,67.9527,38633.0
2019-04-03 09:50:00,79.7,79.85,79.65,79.82,39483.0,67.9527,68.0806,67.9101,68.055,39483.0
2019-04-03 09:55:00,79.82,79.83,79.72,79.72,34124.0,68.055,68.0635,67.9697,67.9697,34124.0
2019-04-03 10:00:00,79.71,79.75,79.62,79.74,44540.0,67.9612,67.9953,67.8845,67.9868,44540.0
2019-04-03 10:05:00,79.73,79.82,79.65,79.79,20935.0,67.9783,68.055,67.9101,68.0294,20935.0
2019-04-03 10:10:00,79.8,79.85,79.75,79.8,28098.0,68.038,68.0806,67.9953,68.038,28098.0
2019-04-03 10:15:00,79.8,79.85,79.74,79.76,30560.0,68.038,68.0806,67.9868,68.0039,30560.0
2019-04-03 10:20:00,79.77,79.78,79.54,79.54,30165.0,68.0124,68.0209,67.8163,67.8163,30165.0
2019-04-03 10:25:00,79.54,79.58,79.45,79.53,30375.0,67.8163,67.8504,67.7395,67.8078,30375.0
2019-04-03 10:30:00,79.52,79.59,79.44,79.57,30157.0,67.7992,67.8589,67.731,67.8419,30157.0
2019-04-03 10:35:00,79.55,79.58,79.46,79.53,26906.0,67.8248,67.8504,67.7481,67.8078,26906.0
2019-04-03 10:40:00,79.52,79.56,79.46,79.47,23902.0,67.7992,67.8333,67.7481,67.7566,23902.0
2019-04-03 10:45:00,79.47,79.58,79.41,79.54,74318.0,67.7566,67.8504,67.7054,67.8163,74318.0
2019-04-03 10:50:00,79.53,79.61,79.48,79.55,29166.0,67.8078,67.876,67.7651,67.8248,29166.0
2019-04-03 10:55:00,79.54,79.62,79.49,79.54,22484.0,67.8163,67.8845,67.7736,67.8163,22484.0
2019-04-03 11:00:00,79.56,79.69,79.54,79.65,19050.0,67.8333,67.9442,67.8163,67.9101,19050.0
2019-04-03 11:05:00,79.65,79.67,79.57,79.59,16164.0,67.9101,67.9271,67.8419,67.8589,16164.0
2019-04-03 11:10:00,79.61,79.61,79.51,79.52,17337.0,67.876,67.876,67.7907,67.7992,17337.0
2019-04-03 11:15:00,79.53,79.54,79.46,79.5,13829.0,67.8078,67.8163,67.7481,67.7822,13829.0
2019-04-03 11:20:00,79.5,79.56,79.48,79.53,18291.0,67.7822,67.8333,67.7651,67.8078,18291.0
2019-04-03 11:25:00,79.52,79.68,79.52,79.62,22106.0,67.7992,67.9356,67.7992,67.8845,22106.0
2019-04-03 11:30:00,79.63,79.68,79.58,79.59,19515.0,67.893,67.9356,67.8504,67.8589,19515.0
2019-04-03 11:35:00,79.6,79.63,79.56,79.62,20646.0,67.8674,67.893,67.8333,67.8845,20646.0
2019-04-03 11:40:00,79.62,79.62,79.54,79.54,14988.0,67.8845,67.8845,67.8163,67.8163,14988.0
2019-04-03 11:45:00,79.55,79.59,79.47,79.49,17283.0,67.8248,67.8589,67.7566,67.7736,17283.0
2019-04-03 11:50:00,79.49,79.62,79.48,79.57,26559.0,67.7736,67.8845,67.7651,67.8419,26559.0
2019-04-03 11:55:00,79.56,79.59,79.53,79.56,16287.0,67.8333,67.8589,67.8078,67.8333,16287.0
2019-04-03 12:00:00,79.56,79.6,79.52,79.59,52425.0,67.8333,67.8674,67.7992,67.8589,52425.0
2019-04-03 12:05:00,79.59,79.62,79.55,79.58,28027.0,67.8589,67.8845,67.8248,67.8504,28027.0
2019-04-03 12:10:00,79.58,79.66,79.56,79.57,25311.0,67.8504,67.9186,67.8333,67.8419,25311.0
2019-04-03 12:15:00,79.58,79.6,79.53,79.55,17180.0,67.8504,67.8674,67.8078,67.8248,17180.0
2019-04-03 12:20:00,79.55,79.55,79.45,79.46,28013.0,67.8248,67.8248,67.7395,67.7481,28013.0
2019-04-03 12:25:00,79.47,79.49,79.39,79.48,22983.0,67.7566,67.7736,67.6884,67.7651,22983.0
2019-04-03 12:30:00,79.48,79.51,79.46,79.49,13014.0,67.7651,67.7907,67.7481,67.7736,13014.0
2019-04-03 12:35:00,79.49,79.49,79.42,79.47,13802.0,67.7736,67.7736,67.714,67.7566,13802.0
2019-04-03 12:40:00,79.47,79.48,79.44,79.48,18241.0,67.7566,67.7651,67.731,67.7651,18241.0
2019-04-03 12:45:00,79.47,79.48,79.42,79.46,13063.0,67.7566,67.7651,67.714,67.7481,13063.0
2019-04-03 12:50:00,79.46,79.47,79.4,79.45,15556.0,67.7481,67.7566,67.6969,67.7395,15556.0
2019-04-03 12:55:00,79.45,79.5,79.41,79.48,14651.0,67.7395,67.7822,67.7054,67.7651,14651.0
2019-04-03 13:00:00,79.48,79.55,79.47,79.48,34034.0,67.7651,67.8248,67.7566,67.7651,34034.0
2019-04-03 13:05:00,79.49,79.49,79.45,79.47,15635.0,67.7736,67.7736,67.7395,67.7566,15635.0
2019-04-03 13:10:00,79.47,79.53,79.44,79.45,54807.0,67.7566,67.8078,67.731,67.7395,54807.0
2019-04-03 13:15:00,79.45,79.48,79.41,79.47,14176.0,67.7395,67.7651,67.7054,67.7566,14176.0
2019-04-03 13:20:00,79.48,79.5,79.45,79.45,18298.0,67.7651,67.7822,67.7395,67.7395,18298.0
2019-04-03 13:25:00,79.46,79.5,79.45,79.49,23163.0,67.7481,67.7822,67.7395,67.7736,23163.0
2019-04-03 13:30:00,79.48,79.48,79.43,79.46,19007.0,67.7651,67.7651,67.7225,67.7481,19007.0
2019-04-03 13:35:00,79.45,79.47,79.41,79.41,15259.0,67.7395,67.7566,67.7054,67.7054,15259.0
2019-04-03 13:40:00,79.41,79.41,79.33,79.38,20995.0,67.7054,67.7054,67.6372,67.6799,20995.0
2019-04-03 13:45:00,79.38,79.39,79.32,79.32,13330.0,67.6799,67.6884,67.6287,67.6287,13330.0
2019-04-03 13:50:00,79.32,79.34,79.21,79.25,28124.0,67.6287,67.6458,67.5349,67.569,28124.0
2019-04-03 13:55:00,79.25,79.25,79.19,79.23,17954.0,67.569,67.569,67.5179,67.552,17954.0
2019-04-03 14:00:00,79.23,79.27,79.21,79.25,23000.0,67.552,67.5861,67.5349,67.569,23000.0
2019-04-03 14:05:00,79.25,79.3,79.25,79.27,14955.0,67.569,67.6117,67.569,67.5861,14955.0
2019-04-03 14:10:00,79.27,79.31,79.2,79.24,24999.0,67.5861,67.6202,67.5264,67.5605,24999.0
2019-04-03 14:15:00,79.24,79.37,79.24,79.36,25070.0,67.5605,67.6713,67.5605,67.6628,25070.0
2019-04-03 14:20:00,79.37,79.43,79.35,79.41,18961.0,67.6713,67.7225,67.6543,67.7054,18961.0
2019-04-03 14:25:00,79.41,79.47,79.38,79.45,29968.0,67.7054,67.7566,67.6799,67.7395,29968.0
2019-04-03 14:30:00,79.44,79.44,79.32,79.32,21362.0,67.731,67.731,67.6287,67.6287,21362.0
2019-04-03 14:35:00,79.33,79.37,79.29,79.3,16893.0,67.6372,67.6713,67.6031,67.6117,16893.0
2019-04-03 14:40:00,79.31,79.33,79.24,79.27,21715.0,67.6202,67.6372,67.5605,67.5861,21715.0
2019-04-03 14:45:00,79.26,79.36,79.23,79.33,25600.0,67.5775,67.6628,67.552,67.6372,25600.0
2019-04-03 14:50:00,79.33,79.41,79.29,79.4,20170.0,67.6372,67.7054,67.6031,67.6969,20170.0
2019-04-03 14:55:00,79.41,79.41,79.34,79.36,18211.0,67.7054,67.7054,67.6458,67.6628,18211.0
2019-04-03 15:00:00,79.36,79.38,79.31,79.38,20868.0,67.6628,67.6799,67.6202,67.6799,20868.0
2019-04-03 15:05:00,79.38,79.4,79.29,79.31,19443.0,67.6799,67.6969,67.6031,67.6202,19443.0
2019-04-03 15:10:00,79.3,79.3,79.21,79.23,28206.0,67.6117,67.6117,67.5349,67.552,28206.0
2019-04-03 15:15:00,79.23,79.27,79.19,79.24,42193.0,67.552,67.5861,67.5179,67.5605,42193.0
2019-04-03 15:20:00,79.24,79.27,79.2,79.23,29895.0,67.5605,67.5861,67.5264,67.552,29895.0
2019-04-03 15:25:00,79.24,79.33,79.21,79.3,32280.0,67.5605,67.6372,67.5349,67.6117,32280.0
2019-04-03 15:30:00,79.3,79.3,79.22,79.28,38771.0,67.6117,67.6117,67.5434,67.5946,38771.0
2019-04-03 15:35:00,79.29,79.44,79.29,79.39,43465.0,67.6031,67.731,67.6031,67.6884,43465.0
2019-04-03 15:40:00,79.39,79.44,79.34,79.37,37452.0,67.6884,67.731,67.6458,67.6713,37452.0
2019-04-03 15:45:00,79.37,79.4,79.29,79.4,61098.0,67.6713,67.6969,67.6031,67.6969,61098.0
2019-04-03 15:50:00,79.39,79.45,79.28,79.44,104164.0,67.6884,67.7395,67.5946,67.731,104164.0
2019-04-03 15:55:00,79.44,79.49,79.29,79.31,188543.0,67.731,67.7736,67.6031,67.6202,188543.0
2019-04-04 09:30:00,79.18,79.6,79.16,79.54,74022.0,67.5093,67.8674,67.4923,67.8163,74022.0
2019-04-04 09:35:00,79.56,79.61,79.43,79.52,20332.0,67.8333,67.876,67.7225,67.7992,20332.0
2019-04-04 09:40:00,79.5,79.59,79.4,79.43,22525.0,67.7822,67.8589,67.6969,67.7225,22525.0
2019-04-04 09:45:00,79.45,79.73,79.45,79.72,19426.0,67.7395,67.9783,67.7395,67.9697,19426.0
2019-04-04 09:50:00,79.73,79.79,79.64,79.78,19595.0,67.9783,68.0294,67.9015,68.0209,19595.0
2019-04-04 09:55:00,79.77,79.91,79.74,79.76,88726.0,68.0124,68.1317,67.9868,68.0039,88726.0
2019-04-04 10:00:00,79.78,79.82,79.68,79.68,15525.0,68.0209,68.055,67.9356,67.9356,15525.0
2019-04-04 10:05:00,79.7,79.71,79.6,79.66,18400.0,67.9527,67.9612,67.8674,67.9186,18400.0
2019-04-04 10:10:00,79.66,79.78,79.65,79.78,73892.0,67.9186,68.0209,67.9101,68.0209,73892.0
2019-04-04 10:15:00,79.78,79.89,79.78,79.83,17890.0,68.0209,68.1147,68.0209,68.0635,17890.0
2019-04-04 10:20:00,79.83,79.91,79.81,79.89,23142.0,68.0635,68.1317,68.0465,68.1147,23142.0
2019-04-04 10:25:00,79.89,79.92,79.77,79.81,22035.0,68.1147,68.1403,68.0124,68.0465,22035.0
2019-04-04 10:30:00,79.81,79.91,79.8,79.82,49686.0,68.0465,68.1317,68.038,68.055,49686.0
2019-04-04 10:35:00,79.82,80.05,79.82,80.04,31603.0,68.055,68.2511,68.055,68.2426,31603.0
2019-04-04 10:40:00,80.05,80.13,79.99,80.11,53038.0,68.2511,68.3193,68.2,68.3023,53038.0
2019-04-04 10:45:00,80.11,80.22,80.08,80.16,21921.0,68.3023,68.396,68.2767,68.3449,21921.0
2019-04-04 10:50:00,80.14,80.18,80.06,80.13,21110.0,68.3278,68.3619,68.2596,68.3193,21110.0
2019-04-04 10:55:00,80.13,80.14,80.05,80.12,18001.0,68.3193,68.3278,68.2511,68.3108,18001.0
2019-04-04 11:00:00,80.13,80.19,80.12,80.19,21166.0,68.3193,68.3705,68.3108,68.3705,21166.0
2019-04-04 11:05:00,80.2,80.25,80.19,80.23,19029.0,68.379,68.4216,68.3705,68.4046,19029.0
2019-04-04 11:10:00,80.23,80.23,80.14,80.18,33755.0,68.4046,68.4046,68.3278,68.3619,33755.0
2019-04-04 11:15:00,80.18,80.2,80.04,80.06,26338.0,68.3619,68.379,68.2426,68.2596,26338.0
2019-04-04 11:20:00,80.06,80.16,80.04,80.16,30689.0,68.2596,68.3449,68.2426,68.3449,30689.0
2019-04-04 11:25:00,80.16,80.25,80.13,80.22,26874.0,68.3449,68.4216,68.3193,68.396,26874.0
2019-04-04 11:30:00,80.22,80.25,80.09,80.11,27014.0,68.396,68.4216,68.2852,68.3023,27014.0
2019-04-04 11:35:00,80.1,80.23,80.08,80.21,20429.0,68.2937,68.4046,68.2767,68.3875,20429.0
2019-04-04 11:40:00,80.22,80.34,80.22,80.3,28300.0,68.396,68.4984,68.396,68.4643,28300.0
2019-04-04 11:45:00,80.3,80.44,80.29,80.36,58722.0,68.4643,68.5836,68.4557,68.5154,58722.0
2019-04-04 11:50:00,80.37,80.41,80.33,80.41,45969.0,68.5239,68.558,68.4898,68.558,45969.0
2019-04-04 11:55:00,80.41,80.52,80.41,80.5,21460.0,68.558,68.6518,68.558,68.6348,21460.0
2019-04-04 12:00:00,80.5,80.58,80.45,80.56,40902.0,68.6348,68.703,68.5921,68.6859,40902.0
2019-04-04 12:05:00,80.56,80.73,80.55,80.64,82724.0,68.6859,68.8309,68.6774,68.7541,82724.0
2019-04-04 12:10:00,80.64,80.67,80.58,80.63,42928.0,68.7541,68.7797,68.703,68.7456,42928.0
2019-04-04 12:15:00,80.63,80.64,80.47,80.58,44470.0,68.7456,68.7541,68.6092,68.703,44470.0
2019-04-04 12:20:00,80.58,80.64,80.56,80.58,54670.0,68.703,68.7541,68.6859,68.703,54670.0
2019-04-04 12:25:00,80.6,80.73,80.58,80.68,24287.0,68.72,68.8309,68.703,68.7882,24287.0
2019-04-04 12:30:00,80.67,80.69,80.57,80.69,50532.0,68.7797,68.7968,68.6945,68.7968,50532.0
2019-04-04 12:35:00,80.69,80.84,80.68,80.83,29689.0,68.7968,68.9247,68.7882,68.9161,29689.0
2019-04-04 12:40:00,80.84,80.87,80.72,80.73,31981.0,68.9247,68.9502,68.8224,68.8309,31981.0
2019-04-04 12:45:00,80.73,80.8,80.68,80.8,19261.0,68.8309,68.8906,68.7882,68.8906,19261.0
2019-04-04 12:50:00,80.81,80.85,80.78,80.81,20095.0,68.8991,68.9332,68.8735,68.8991,20095.0
2019-04-04 12:55:00,80.83,81.02,80.8,80.95,73758.0,68.9161,69.0781,68.8906,69.0185,73758.0
2019-04-04 13:00:00,80.95,81.18,80.94,81.15,65383.0,69.0185,69.2146,69.0099,69.189,65383.0
2019-04-04 13:05:00,81.16,81.17,81.02,81.14,34164.0,69.1975,69.206,69.0781,69.1804,34164.0
2019-04-04 13:10:00,81.12,81.13,80.94,80.97,33112.0,69.1634,69.1719,69.0099,69.0355,33112.0
2019-04-04 13:15:00,80.99,81.06,80.95,81.06,22714.0,69.0526,69.1122,69.0185,69.1122,22714.0
2019-04-04 13:20:00,81.05,81.1,81.03,81.07,52755.0,69.1037,69.1463,69.0867,69.1208,52755.0
2019-04-04 13:25:00,81.08,81.12,81.03,81.09,33252.0,69.1293,69.1634,69.0867,69.1378,33252.0
2019-04-04 13:30:00,81.09,81.1,81.01,81.05,15846.0,69.1378,69.1463,69.0696,69.1037,15846.0
2019-04-04 13:35:00,81.06,81.19,81.04,81.19,62926.0,69.1122,69.2231,69.0952,69.2231,62926.0
2019-04-04 13:40:00,81.18,81.33,81.17,81.31,62605.0,69.2146,69.3424,69.206,69.3254,62605.0
2019-04-04 13:45:00,81.31,81.44,81.31,81.31,42412.0,69.3254,69.4362,69.3254,69.3254,42412.0
2019-04-04 13:50:00,81.31,81.42,81.28,81.41,34745.0,69.3254,69.4192,69.2998,69.4107,34745.0
2019-04-04 13:55:00,81.42,81.42,81.31,81.36,20957.0,69.4192,69.4192,69.3254,69.368,20957.0
2019-04-04 14:00:00,81.36,81.37,81.22,81.24,35215.0,69.368,69.3765,69.2487,69.2657,35215.0
2019-04-04 14:05:00,81.24,81.3,81.23,81.3,12694.0,69.2657,69.3169,69.2572,69.3169,12694.0
2019-04-04 14:10:00,81.3,81.34,81.27,81.3,27410.0,69.3169,69.351,69.2913,69.3169,27410.0
2019-04-04 14:15:00,81.3,81.32,81.27,81.3,15802.0,69.3169,69.3339,69.2913,69.3169,15802.0
2019-04-04 14:20:00,81.31,81.37,81.29,81.35,24050.0,69.3254,69.3765,69.3083,69.3595,24050.0
2019-04-04 14:25:00,81.35,81.35,81.27,81.33,29014.0,69.3595,69.3595,69.2913,69.3424,29014.0
2019-04-04 14:30:00,81.35,81.38,81.32,81.33,18653.0,69.3595,69.3851,69.3339,69.3424,18653.0
2019-04-04 14:35:00,81.33,81.33,81.22,81.25,30688.0,69.3424,69.3424,69.2487,69.2742,30688.0
2019-04-04 14:40:00,81.26,81.32,81.23,81.26,24348.0,69.2828,69.3339,69.2572,69.2828,24348.0
2019-04-04 14:45:00,81.27,81.34,81.23,81.31,25567.0,69.2913,69.351,69.2572,69.3254,25567.0
2019-04-04 14:50:00,81.31,81.34,81.27,81.28,19589.0,69.3254,69.351,69.2913,69.2998,19589.0
2019-04-04 14:55:00,81.29,81.33,81.25,81.3,25589.0,69.3083,69.3424,69.2742,69.3169,25589.0
2019-04-04 15:00:00,81.3,81.32,81.21,81.26,23792.0,69.3169,69.3339,69.2401,69.2828,23792.0
2019-04-04 15:05:00,81.28,81.29,81.25,81.26,24230.0,69.2998,69.3083,69.2742,69.2828,24230.0
2019-04-04 15:10:00,81.27,81.37,81.25,81.33,33783.0,69.2913,69.3765,69.2742,69.3424,33783.0
2019-04-04 15:15:00,81.32,81.32,81.27,81.29,23883.0,69.3339,69.3339,69.2913,69.3083,23883.0
2019-04-04 15:20:00,81.29,81.29,81.21,81.24,35901.0,69.3083,69.3083,69.2401,69.2657,35901.0
2019-04-04 15:25:00,81.25,81.34,81.24,81.31,38162.0,69.2742,69.351,69.2657,69.3254,38162.0
2019-04-04 15:30:00,81.31,81.49,81.3,81.48,167058.0,69.3254,69.4789,69.3169,69.4703,167058.0
2019-04-04 15:35:00,81.48,81.5,81.41,81.48,66733.0,69.4703,69.4874,69.4107,69.4703,66733.0
2019-04-04 15:40:00,81.48,81.5,81.46,81.48,55918.0,69.4703,69.4874,69.4533,69.4703,55918.0
2019-04-04 15:45:00,81.48,81.55,81.46,81.54,93226.0,69.4703,69.53,69.4533,69.5215,93226.0
2019-04-04 15:50:00,81.54,81.56,81.42,81.46,151197.0,69.5215,69.5385,69.4192,69.4533,151197.0
2019-04-04 15:55:00,81.47,81.48,81.27,81.38,314892.0,69.4618,69.4703,69.2913,69.3851,314892.0
2019-04-05 09:30:00,81.06,81.56,81.0,81.41,161157.0,69.1122,69.5385,69.0611,69.4107,161157.0
2019-04-05 09:35:00,81.44,81.47,80.99,81.08,97729.0,69.4362,69.4618,69.0526,69.1293,97729.0
2019-04-05 09:40:00,81.09,81.45,81.07,81.29,153884.0,69.1378,69.4448,69.1208,69.3083,153884.0
2019-04-05 09:45:00,81.3,81.43,81.25,81.27,42220.0,69.3169,69.4277,69.2742,69.2913,42220.0
2019-04-05 09:50:00,81.28,81.43,81.24,81.4,45624.0,69.2998,69.4277,69.2657,69.4021,45624.0
2019-04-05 09:55:00,81.4,81.57,81.38,81.49,96889.0,69.4021,69.5471,69.3851,69.4789,96889.0
2019-04-05 10:00:00,81.51,81.51,81.25,81.41,72192.0,69.4959,69.4959,69.2742,69.4107,72192.0
2019-04-05 10:05:00,81.42,81.47,81.36,81.45,69444.0,69.4192,69.4618,69.368,69.4448,69444.0
2019-04-05 10:10:00,81.45,81.58,81.45,81.54,46633.0,69.4448,69.5556,69.4448,69.5215,46633.0
2019-04-05 10:15:00,81.54,81.54,81.26,81.28,35198.0,69.5215,69.5215,69.2828,69.2998,35198.0
2019-04-05 10:20:00,81.26,81.3,81.08,81.18,40741.0,69.2828,69.3169,69.1293,69.2146,40741.0
2019-04-05 10:25:00,81.17,81.23,81.13,81.21,32918.0,69.206,69.2572,69.1719,69.2401,32918.0
2019-04-05 10:30:00,81.22,81.25,81.16,81.17,52367.0,69.2487,69.2742,69.1975,69.206,52367.0
2019-04-05 10:35:00,81.18,81.24,81.16,81.24,34505.0,69.2146,69.2657,69.1975,69.2657,34505.0
2019-04-05 10:40:00,81.25,81.29,81.12,81.12,39004.0,69.2742,69.3083,69.1634,69.1634,39004.0
2019-04-05 10:45:00,81.12,81.13,81.03,81.03,50854.0,69.1634,69.1719,69.0867,69.0867,50854.0
2019-04-05 10:50:00,81.04,81.07,80.96,81.02,50048.0,69.0952,69.1208,69.027,69.0781,50048.0
2019-04-05 10:55:00,81.03,81.06,80.88,80.92,59855.0,69.0867,69.1122,68.9588,68.9929,59855.0
2019-04-05 11:00:00,80.94,80.97,80.9,80.94,29204.0,69.0099,69.0355,68.9758,69.0099,29204.0
2019-04-05 11:05:00,80.96,81.09,80.95,81.04,36861.0,69.027,69.1378,69.0185,69.0952,36861.0
2019-04-05 11:10:00,81.04,81.06,80.97,80.98,49439.0,69.0952,69.1122,69.0355,69.044,49439.0
2019-04-05 11:15:00,80.98,81.06,80.97,80.99,40437.0,69.044,69.1122,69.0355,69.0526,40437.0
2019-04-05 11:20:00,80.99,81.01,80.89,80.9,21769.0,69.0526,69.0696,68.9673,68.9758,21769.0
2019-04-05 11:25:00,80.9,81.02,80.83,80.99,40504.0,68.9758,69.0781,68.9161,69.0526,40504.0
2019-04-05 11:30:00,80.99,81.01,80.91,80.96,25070.0,69.0526,69.0696,68.9843,69.027,25070.0
2019-04-05 11:35:00,80.96,81.01,80.92,80.97,27076.0,69.027,69.0696,68.9929,69.0355,27076.0
2019-04-05 11:40:00,80.97,81.0,80.9,80.92,25370.0,69.0355,69.0611,68.9758,68.9929,25370.0
2019-04-05 11:45:00,80.93,80.95,80.84,80.87,25668.0,69.0014,69.0185,68.9247,68.9502,25668.0
2019-04-05 11:50:00,80.87,80.91,80.84,80.86,23894.0,68.9502,68.9843,68.9247,68.9417,23894.0
2019-04-05 11:55:00,80.86,80.94,80.85,80.86,26105.0,68.9417,69.0099,68.9332,68.9417,26105.0
2019-04-05 12:00:00,80.84,80.87,80.79,80.83,28764.0,68.9247,68.9502,68.882,68.9161,28764.0
2019-04-05 12:05:00,80.84,80.84,80.76,80.8,21646.0,68.9247,68.9247,68.8565,68.8906,21646.0
2019-04-05 12:10:00,80.8,80.8,80.75,80.78,49040.0,68.8906,68.8906,68.8479,68.8735,49040.0
2019-04-05 12:15:00,80.79,80.92,80.79,80.85,51332.0,68.882,68.9929,68.882,68.9332,51332.0
2019-04-05 12:20:00,80.86,80.91,80.84,80.91,37999.0,68.9417,68.9843,68.9247,68.9843,37999.0
2019-04-05 12:25:00,80.91,80.96,80.88,80.92,15048.0,68.9843,69.027,68.9588,68.9929,15048.0
2019-04-05 12:30:00,80.92,80.92,80.81,80.83,13294.0,68.9929,68.9929,68.8991,68.9161,13294.0
2019-04-05 12:35:00,80.82,80.83,80.73,80.74,19171.0,68.9076,68.9161,68.8309,68.8394,19171.0
2019-04-05 12:40:00,80.74,80.74,80.68,80.7,16289.0,68.8394,68.8394,68.7882,68.8053,16289.0
2019-04-05 12:45:00,80.7,80.78,80.7,80.72,14417.0,68.8053,68.8735,68.8053,68.8224,14417.0
2019-04-05 12:50:00,80.72,80.75,80.64,80.75,15907.0,68.8224,68.8479,68.7541,68.8479,15907.0
2019-04-05 12:55:00,80.75,80.81,80.73,80.79,24807.0,68.8479,68.8991,68.8309,68.882,24807.0
2019-04-05 13:00:00,80.78,80.83,80.73,80.75,20604.0,68.8735,68.9161,68.8309,68.8479,20604.0
2019-04-05 13:05:00,80.74,80.77,80.7,80.7,17888.0,68.8394,68.865,68.8053,68.8053,17888.0
2019-04-05 13:10:00,80.7,80.77,80.7,80.75,30286.0,68.8053,68.865,68.8053,68.8479,30286.0
2019-04-05 13:15:00,80.75,80.78,80.74,80.77,21196.0,68.8479,68.8735,68.8394,68.865,21196.0
2019-04-05 13:20:00,80.77,80.77,80.74,80.75,15321.0,68.865,68.865,68.8394,68.8479,15321.0
2019-04-05 13:25:00,80.73,80.79,80.72,80.77,28224.0,68.8309,68.882,68.8224,68.865,28224.0
2019-04-05 13:30:00,80.77,80.78,80.69,80.74,27783.0,68.865,68.8735,68.7968,68.8394,27783.0
2019-04-05 13:35:00,80.75,80.81,80.74,80.81,11649.0,68.8479,68.8991,68.8394,68.8991,11649.0
2019-04-05 13:40:00,80.8,80.85,80.78,80.8,20147.0,68.8906,68.9332,68.8735,68.8906,20147.0
2019-04-05 13:45:00,80.8,80.81,80.75,80.77,14909.0,68.8906,68.8991,68.8479,68.865,14909.0
2019-04-05 13:50:00,80.79,80.82,80.76,80.77,15106.0,68.882,68.9076,68.8565,68.865,15106.0
2019-04-05 13:55:00,80.76,80.85,80.73,80.84,20584.0,68.8565,68.9332,68.8309,68.9247,20584.0
2019-04-05 14:00:00,80.84,80.84,80.77,80.8,14958.0,68.9247,68.9247,68.865,68.8906,14958.0
2019-04-05 14:05:00,80.8,80.88,80.77,80.8,73408.0,68.8906,68.9588,68.865,68.8906,73408.0
2019-04-05 14:10:00,80.81,80.81,80.77,80.79,13243.0,68.8991,68.8991,68.865,68.882,13243.0
2019-04-05 14:15:00,80.78,80.82,80.75,80.78,24363.0,68.8735,68.9076,68.8479,68.8735,24363.0
2019-04-05 14:20:00,80.78,80.85,80.76,80.83,23017.0,68.8735,68.9332,68.8565,68.9161,23017.0
2019-04-05 14:25:00,80.83,80.83,80.73,80.73,26261.0,68.9161,68.9161,68.8309,68.8309,26261.0
2019-04-05 14:30:00,80.73,80.74,80.63,80.68,33569.0,68.8309,68.8394,68.7456,68.7882,33569.0
2019-04-05 14:35:00,80.68,80.73,80.66,80.7,21345.0,68.7882,68.8309,68.7712,68.8053,21345.0
2019-04-05 14:40:00,80.7,80.7,80.6,80.63,21289.0,68.8053,68.8053,68.72,68.7456,21289.0
2019-04-05 14:45:00,80.62,80.74,80.62,80.7,20351.0,68.7371,68.8394,68.7371,68.8053,20351.0
2019-04-05 14:50:00,80.69,80.78,80.67,80.78,17731.0,68.7968,68.8735,68.7797,68.8735,17731.0
2019-04-05 14:55:00,80.79,80.8,80.74,80.74,26186.0,68.882,68.8906,68.8394,68.8394,26186.0
2019-04-05 15:00:00,80.75,80.83,80.74,80.79,16609.0,68.8479,68.9161,68.8394,68.882,16609.0
2019-04-05 15:05:00,80.79,80.81,80.74,80.77,32611.0,68.882,68.8991,68.8394,68.865,32611.0
2019-04-05 15:10:00,80.77,80.83,80.73,80.82,30598.0,68.865,68.9161,68.8309,68.9076,30598.0
2019-04-05 15:15:00,80.82,80.83,80.76,80.77,21384.0,68.9076,68.9161,68.8565,68.865,21384.0
2019-04-05 15:20:00,80.78,80.84,80.78,80.81,34110.0,68.8735,68.9247,68.8735,68.8991,34110.0
2019-04-05 15:25:00,80.82,80.89,80.79,80.83,31998.0,68.9076,68.9673,68.882,68.9161,31998.0
2019-04-05 15:30:00,80.83,80.86,80.8,80.85,48391.0,68.9161,68.9417,68.8906,68.9332,48391.0
2019-04-05 15:35:00,80.84,80.86,80.79,80.83,50022.0,68.9247,68.9417,68.882,68.9161,50022.0
2019-04-05 15:40:00,80.84,80.9,80.82,80.88,55390.0,68.9247,68.9758,68.9076,68.9588,55390.0
2019-04-05 15:45:00,80.88,80.97,80.84,80.91,90930.0,68.9588,69.0355,68.9247,68.9843,90930.0
2019-04-05 15:50:00,80.92,80.95,80.85,80.95,116350.0,68.9929,69.0185,68.9332,69.0185,116350.0
2019-04-05 15:55:00,80.95,80.99,80.91,80.93,247162.0,69.0185,69.0526,68.9843,69.0014,247162.0
2019-04-08 09:30:00,80.91,81.35,80.86,81.14,66715.0,68.9843,69.3595,68.9417,69.1804,66715.0
2019-04-08 09:35:00,81.17,81.48,81.02,81.31,92420.0,69.206,69.4703,69.0781,69.3254,92420.0
2019-04-08 09:40:00,81.3,81.68,81.28,81.62,43793.0,69.3169,69.6409,69.2998,69.5897,43793.0
2019-04-08 09:45:00,81.64,81.74,81.48,81.5,43032.0,69.6068,69.692,69.4703,69.4874,43032.0
2019-04-08 09:50:00,81.49,81.64,81.44,81.53,38908.0,69.4789,69.6068,69.4362,69.513,38908.0
2019-04-08 09:55:00,81.56,81.73,81.49,81.72,71598.0,69.5385,69.6835,69.4789,69.675,71598.0
2019-04-08 10:00:00,81.72,81.83,81.67,81.77,56785.0,69.675,69.7687,69.6323,69.7176,56785.0
2019-04-08 10:05:00,81.76,81.8,81.58,81.72,48996.0,69.7091,69.7432,69.5556,69.675,48996.0
2019-04-08 10:10:00,81.72,81.78,81.68,81.75,27813.0,69.675,69.7261,69.6409,69.7005,27813.0
2019-04-08 10:15:00,81.75,81.75,81.68,81.72,39443.0,69.7005,69.7005,69.6409,69.675,39443.0
2019-04-08 10:20:00,81.72,81.81,81.66,81.79,154639.0,69.675,69.7517,69.6238,69.7346,154639.0
2019-04-08 10:25:00,81.79,81.82,81.73,81.77,73144.0,69.7346,69.7602,69.6835,69.7176,73144.0
2019-04-08 10:30:00,81.77,81.93,81.76,81.86,99311.0,69.7176,69.854,69.7091,69.7943,99311.0
2019-04-08 10:35:00,81.86,81.93,81.81,81.88,58565.0,69.7943,69.854,69.7517,69.8114,58565.0
2019-04-08 10:40:00,81.89,81.95,81.78,81.8,51879.0,69.8199,69.8711,69.7261,69.7432,51879.0
2019-04-08 10:45:00,81.78,81.82,81.64,81.79,69832.0,69.7261,69.7602,69.6068,69.7346,69832.0
2019-04-08 10:50:00,81.8,81.87,81.73,81.74,33151.0,69.7432,69.8028,69.6835,69.692,33151.0
2019-04-08 10:55:00,81.73,81.76,81.67,81.7,30861.0,69.6835,69.7091,69.6323,69.6579,30861.0
2019-04-08 11:00:00,81.68,81.78,81.63,81.78,40875.0,69.6409,69.7261,69.5982,69.7261,40875.0
2019-04-08 11:05:00,81.78,81.8,81.72,81.73,34480.0,69.7261,69.7432,69.675,69.6835,34480.0
2019-04-08 11:10:00,81.74,81.8,81.67,81.68,32554.0,69.692,69.7432,69.6323,69.6409,32554.0
2019-04-08 11:15:00,81.69,81.76,81.65,81.7,34348.0,69.6494,69.7091,69.6153,69.6579,34348.0
2019-04-08 11:20:00,81.69,81.77,81.66,81.72,33001.0,69.6494,69.7176,69.6238,69.675,33001.0
2019-04-08 11:25:00,81.71,81.8,81.68,81.78,44416.0,69.6664,69.7432,69.6409,69.7261,44416.0
2019-04-08 11:30:00,81.78,81.86,81.77,81.84,84711.0,69.7261,69.7943,69.7176,69.7773,84711.0
2019-04-08 11:35:00,81.84,81.91,81.84,81.85,111165.0,69.7773,69.837,69.7773,69.7858,111165.0
2019-04-08 11:40:00,81.85,81.9,81.83,81.87,46756.0,69.7858,69.8284,69.7687,69.8028,46756.0
2019-04-08 11:45:00,81.86,81.9,81.83,81.89,31859.0,69.7943,69.8284,69.7687,69.8199,31859.0
2019-04-08 11:50:00,81.88,81.9,81.75,81.83,29371.0,69.8114,69.8284,69.7005,69.7687,29371.0
2019-04-08 11:55:00,81.83,81.84,81.75,81.79,33910.0,69.7687,69.7773,69.7005,69.7346,33910.0
2019-04-08 12:00:00,81.8,81.81,81.6,81.6,42401.0,69.7432,69.7517,69.5726,69.5726,42401.0
2019-04-08 12:05:00,81.6,81.64,81.57,81.62,27296.0,69.5726,69.6068,69.5471,69.5897,27296.0
2019-04-08 12:10:00,81.62,81.74,81.61,81.73,20365.0,69.5897,69.692,69.5812,69.6835,20365.0
2019-04-08 12:15:00,81.74,81.76,81.66,81.72,22623.0,69.692,69.7091,69.6238,69.675,22623.0
2019-04-08 12:20:00,81.72,81.75,81.67,81.73,22153.0,69.675,69.7005,69.6323,69.6835,22153.0
2019-04-08 12:25:00,81.74,81.78,81.72,81.78,26497.0,69.692,69.7261,69.675,69.7261,26497.0
2019-04-08 12:30:00,81.77,81.8,81.72,81.75,28008.0,69.7176,69.7432,69.675,69.7005,28008.0
2019-04-08 12:35:00,81.76,81.87,81.74,81.84,57521.0,69.7091,69.8028,69.692,69.7773,57521.0
2019-04-08 12:40:00,81.85,81.91,81.82,81.86,37721.0,69.7858,69.837,69.7602,69.7943,37721.0
2019-04-08 12:45:00,81.86,81.87,81.79,81.81,25495.0,69.7943,69.8028,69.7346,69.7517,25495.0
2019-04-08 12:50:00,81.81,81.88,81.79,81.83,25278.0,69.7517,69.8114,69.7346,69.7687,25278.0
2019-04-08 12:55:00,81.82,81.86,81.74,81.77,41850.0,69.7602,69.7943,69.692,69.7176,41850.0
2019-04-08 13:00:00,81.76,81.8,81.64,81.8,47564.0,69.7091,69.7432,69.6068,69.7432,47564.0
2019-04-08 13:05:00,81.81,81.84,81.77,81.8,15066.0,69.7517,69.7773,69.7176,69.7432,15066.0
2019-04-08 13:10:00,81.81,81.85,81.76,81.79,24689.0,69.7517,69.7858,69.7091,69.7346,24689.0
2019-04-08 13:15:00,81.8,81.85,81.79,81.83,41197.0,69.7432,69.7858,69.7346,69.7687,41197.0
2019-04-08 13:20:00,81.82,81.88,81.8,81.87,68512.0,69.7602,69.8114,69.7432,69.8028,68512.0
2019-04-08 13:25:00,81.88,81.91,81.87,81.89,33848.0,69.8114,69.837,69.8028,69.8199,33848.0
2019-04-08 13:30:00,81.88,81.9,81.88,81.9,35411.0,69.8114,69.8284,69.8114,69.8284,35411.0
2019-04-08 13:35:00,81.9,81.95,81.89,81.93,49644.0,69.8284,69.8711,69.8199,69.854,49644.0
2019-04-08 13:40:00,81.93,81.95,81.92,81.92,35257.0,69.854,69.8711,69.8455,69.8455,35257.0
2019-04-08 13:45:00,81.92,81.99,81.91,81.98,30579.0,69.8455,69.9052,69.837,69.8966,30579.0
2019-04-08 13:50:00,81.97,82.13,81.97,82.12,80349.0,69.8881,70.0245,69.8881,70.016,80349.0
2019-04-08 13:55:00,82.11,82.12,82.05,82.12,81633.0,70.0075,70.016,69.9563,70.016,81633.0
2019-04-08 14:00:00,82.12,82.16,82.04,82.06,68632.0,70.016,70.0501,69.9478,69.9648,68632.0
2019-04-08 14:05:00,82.06,82.16,82.06,82.1,38826.0,69.9648,70.0501,69.9648,69.9989,38826.0
2019-04-08 14:10:00,82.11,82.18,82.1,82.14,40595.0,70.0075,70.0672,69.9989,70.0331,40595.0
2019-04-08 14:15:00,82.15,82.15,82.11,82.12,28613.0,70.0416,70.0416,70.0075,70.016,28613.0
2019-04-08 14:20:00,82.11,82.15,82.1,82.13,37892.0,70.0075,70.0416,69.9989,70.0245,37892.0
2019-04-08 14:25:00,82.13,82.23,82.13,82.2,32426.0,70.0245,70.1098,70.0245,70.0842,32426.0
2019-04-08 14:30:00,82.2,82.21,82.13,82.16,31297.0,70.0842,70.0927,70.0245,70.0501,31297.0
2019-04-08 14:35:00,82.16,82.19,82.13,82.16,19965.0,70.0501,70.0757,70.0245,70.0501,19965.0
2019-04-08 14:40:00,82.16,82.21,82.16,82.19,24739.0,70.0501,70.0927,70.0501,70.0757,24739.0
2019-04-08 14:45:00,82.17,82.21,82.15,82.17,36963.0,70.0586,70.0927,70.0416,70.0586,36963.0
2019-04-08 14:50:00,82.18,82.21,82.14,82.16,32465.0,70.0672,70.0927,70.0331,70.0501,32465.0
2019-04-08 14:55:00,82.16,82.18,82.13,82.14,25980.0,70.0501,70.0672,70.0245,70.0331,25980.0
2019-04-08 15:00:00,82.14,82.18,82.12,82.16,26188.0,70.0331,70.0672,70.016,70.0501,26188.0
2019-04-08 15:05:00,82.16,82.18,82.13,82.16,29766.0,70.0501,70.0672,70.0245,70.0501,29766.0
2019-04-08 15:10:00,82.16,82.19,82.13,82.15,34036.0,70.0501,70.0757,70.0245,70.0416,34036.0
2019-04-08 15:15:00,82.14,82.15,82.03,82.06,45511.0,70.0331,70.0416,69.9393,69.9648,45511.0
2019-04-08 15:20:00,82.05,82.08,81.98,82.01,29706.0,69.9563,69.9819,69.8966,69.9222,29706.0
2019-04-08 15:25:00,82.02,82.07,82.01,82.03,28032.0,69.9307,69.9734,69.9222,69.9393,28032.0
2019-04-08 15:30:00,82.02,82.02,81.94,81.98,46915.0,69.9307,69.9307,69.8625,69.8966,46915.0
2019-04-08 15:35:00,81.98,81.98,81.91,81.97,44909.0,69.8966,69.8966,69.837,69.8881,44909.0
2019-04-08 15:40:00,81.97,81.97,81.92,81.92,27907.0,69.8881,69.8881,69.8455,69.8455,27907.0
2019-04-08 15:45:00,81.92,81.98,81.89,81.92,74708.0,69.8455,69.8966,69.8199,69.8455,74708.0
2019-04-08 15:50:00,81.92,82.0,81.92,81.97,99035.0,69.8455,69.9137,69.8455,69.8881,99035.0
2019-04-08 15:55:00,81.97,81.98,81.88,81.93,205404.0,69.8881,69.8966,69.8114,69.854,205404.0
2019-04-09 09:30:00,81.18,81.38,80.94,81.13,87067.0,69.2146,69.3851,69.0099,69.1719,87067.0
2019-04-09 09:35:00,81.15,81.15,80.92,81.04,38943.0,69.189,69.189,68.9929,69.0952,38943.0
2019-04-09 09:40:00,81.04,81.19,80.94,81.11,30322.0,69.0952,69.2231,69.0099,69.1549,30322.0
2019-04-09 09:45:00,81.08,81.17,80.98,80.98,24419.0,69.1293,69.206,69.044,69.044,24419.0
2019-04-09 09:50:00,80.99,81.12,80.93,81.11,27843.0,69.0526,69.1634,69.0014,69.1549,27843.0
2019-04-09 09:55:00,81.13,81.2,81.07,81.07,31446.0,69.1719,69.2316,69.1208,69.1208,31446.0
2019-04-09 10:00:00,81.1,81.17,80.99,81.12,29965.0,69.1463,69.206,69.0526,69.1634,29965.0
2019-04-09 10:05:00,81.13,81.19,81.1,81.11,34245.0,69.1719,69.2231,69.1463,69.1549,34245.0
2019-04-09 10:10:00,81.1,81.1,80.99,81.04,26550.0,69.1463,69.1463,69.0526,69.0952,26550.0
2019-04-09 10:15:00,81.03,81.1,80.9,80.93,34284.0,69.0867,69.1463,68.9758,69.0014,34284.0
2019-04-09 10:20:00,80.94,81.09,80.93,81.01,45460.0,69.0099,69.1378,69.0014,69.0696,45460.0
2019-04-09 10:25:00,81.02,81.06,80.94,80.94,21318.0,69.0781,69.1122,69.0099,69.0099,21318.0
2019-04-09 10:30:00,80.94,80.95,80.83,80.85,29277.0,69.0099,69.0185,68.9161,68.9332,29277.0
2019-04-09 10:35:00,80.85,80.89,80.76,80.77,24810.0,68.9332,68.9673,68.8565,68.865,24810.0
2019-04-09 10:40:00,80.78,80.84,80.7,80.71,22673.0,68.8735,68.9247,68.8053,68.8138,22673.0
2019-04-09 10:45:00,80.72,80.8,80.71,80.74,24562.0,68.8224,68.8906,68.8138,68.8394,24562.0
2019-04-09 10:50:00,80.74,80.79,80.63,80.79,24548.0,68.8394,68.882,68.7456,68.882,24548.0
2019-04-09 10:55:00,80.78,80.87,80.76,80.86,27401.0,68.8735,68.9502,68.8565,68.9417,27401.0
2019-04-09 11:00:00,80.86,80.88,80.78,80.86,25462.0,68.9417,68.9588,68.8735,68.9417,25462.0
2019-04-09 11:05:00,80.86,80.86,80.75,80.75,25963.0,68.9417,68.9417,68.8479,68.8479,25963.0
2019-04-09 11:10:00,80.74,80.8,80.69,80.71,22118.0,68.8394,68.8906,68.7968,68.8138,22118.0
2019-04-09 11:15:00,80.71,80.72,80.6,80.63,25108.0,68.8138,68.8224,68.72,68.7456,25108.0
2019-04-09 11:20:00,80.64,80.68,80.59,80.6,24999.0,68.7541,68.7882,68.7115,68.72,24999.0
2019-04-09 11:25:00,80.6,80.68,80.57,80.67,24860.0,68.72,68.7882,68.6945,68.7797,24860.0
2019-04-09 11:30:00,80.67,80.7,80.59,80.59,23197.0,68.7797,68.8053,68.7115,68.7115,23197.0
2019-04-09 11:35:00,80.59,80.68,80.58,80.66,22369.0,68.7115,68.7882,68.703,68.7712,22369.0
2019-04-09 11:40:00,80.66,80.86,80.66,80.83,116930.0,68.7712,68.9417,68.7712,68.9161,116930.0
2019-04-09 11:45:00,80.83,80.93,80.82,80.92,47577.0,68.9161,69.0014,68.9076,68.9929,47577.0
2019-04-09 11:50:00,80.91,81.04,80.89,80.99,43419.0,68.9843,69.0952,68.9673,69.0526,43419.0
2019-04-09 11:55:00,81.0,81.09,80.96,81.09,17979.0,69.0611,69.1378,69.027,69.1378,17979.0
2019-04-09 12:00:00,81.08,81.1,80.99,81.01,17957.0,69.1293,69.1463,69.0526,69.0696,17957.0
2019-04-09 12:05:00,81.01,81.11,80.99,81.08,20434.0,69.0696,69.1549,69.0526,69.1293,20434.0
2019-04-09 12:10:00,81.09,81.24,81.09,81.22,27812.0,69.1378,69.2657,69.1378,69.2487,27812.0
2019-04-09 12:15:00,81.23,81.24,81.16,81.19,12874.0,69.2572,69.2657,69.1975,69.2231,12874.0
2019-04-09 12:20:00,81.2,81.2,81.03,81.06,17687.0,69.2316,69.2316,69.0867,69.1122,17687.0
2019-04-09 12:25:00,81.06,81.12,81.06,81.09,12341.0,69.1122,69.1634,69.1122,69.1378,12341.0
2019-04-09 12:30:00,81.1,81.17,81.09,81.15,17904.0,69.1463,69.206,69.1378,69.189,17904.0
2019-04-09 12:35:00,81.16,81.16,81.12,81.13,14815.0,69.1975,69.1975,69.1634,69.1719,14815.0
2019-04-09 12:40:00,81.14,81.21,81.11,81.11,40707.0,69.1804,69.2401,69.1549,69.1549,40707.0
2019-04-09 12:45:00,81.17,81.17,81.09,81.1,14830.0,69.206,69.206,69.1378,69.1463,14830.0
2019-04-09 12:50:00,81.09,81.17,81.09,81.16,14214.0,69.1378,69.206,69.1378,69.1975,14214.0
2019-04-09 12:55:00,81.16,81.17,81.08,81.09,13701.0,69.1975,69.206,69.1293,69.1378,13701.0
2019-04-09 13:00:00,81.09,81.12,81.03,81.11,21480.0,69.1378,69.1634,69.0867,69.1549,21480.0
2019-04-09 13:05:00,81.12,81.13,81.06,81.09,25816.0,69.1634,69.1719,69.1122,69.1378,25816.0
2019-04-09 13:10:00,81.08,81.11,81.06,81.09,12640.0,69.1293,69.1549,69.1122,69.1378,12640.0
2019-04-09 13:15:00,81.09,81.1,80.98,81.01,25733.0,69.1378,69.1463,69.044,69.0696,25733.0
2019-04-09 13:20:00,81.01,81.01,80.94,80.98,33988.0,69.0696,69.0696,69.0099,69.044,33988.0
2019-04-09 13:25:00,80.97,81.07,80.97,80.99,30660.0,69.0355,69.1208,69.0355,69.0526,30660.0
2019-04-09 13:30:00,80.99,81.01,80.91,80.92,20060.0,69.0526,69.0696,68.9843,68.9929,20060.0
2019-04-09 13:35:00,80.92,81.06,80.91,81.01,42841.0,68.9929,69.1122,68.9843,69.0696,42841.0
2019-04-09 13:40:00,81.02,81.1,80.96,80.97,23989.0,69.0781,69.1463,69.027,69.0355,23989.0
2019-04-09 13:45:00,80.97,80.97,80.87,80.88,29346.0,69.0355,69.0355,68.9502,68.9588,29346.0
2019-04-09 13:50:00,80.88,80.88,80.81,80.86,26808.0,68.9588,68.9588,68.8991,68.9417,26808.0
2019-04-09 13:55:00,80.86,80.88,80.78,80.81,30374.0,68.9417,68.9588,68.8735,68.8991,30374.0
2019-04-09 14:00:00,80.81,80.82,80.71,80.73,30823.0,68.8991,68.9076,68.8138,68.8309,30823.0
2019-04-09 14:05:00,80.72,80.73,80.64,80.73,45660.0,68.8224,68.8309,68.7541,68.8309,45660.0
2019-04-09 14:10:00,80.72,80.78,80.72,80.78,34822.0,68.8224,68.8735,68.8224,68.8735,34822.0
2019-04-09 14:15:00,80.78,80.86,80.77,80.79,26916.0,68.8735,68.9417,68.865,68.882,26916.0
2019-04-09 14:20:00,80.79,80.81,80.73,80.73,39779.0,68.882,68.8991,68.8309,68.8309,39779.0
2019-04-09 14:25:00,80.74,80.76,80.65,80.65,50828.0,68.8394,68.8565,68.7627,68.7627,50828.0
2019-04-09 14:30:00,80.65,80.73,80.62,80.69,37895.0,68.7627,68.8309,68.7371,68.7968,37895.0
2019-04-09 14:35:00,80.69,80.76,80.68,80.73,36117.0,68.7968,68.8565,68.7882,68.8309,36117.0
2019-04-09 14:40:00,80.73,80.75,80.59,80.64,50883.0,68.8309,68.8479,68.7115,68.7541,50883.0
2019-04-09 14:45:00,80.64,80.66,80.59,80.64,42901.0,68.7541,68.7712,68.7115,68.7541,42901.0
2019-04-09 14:50:00,80.64,80.73,80.63,80.67,42850.0,68.7541,68.8309,68.7456,68.7797,42850.0
2019-04-09 14:55:00,80.67,80.7,80.56,80.57,50913.0,68.7797,68.8053,68.6859,68.6945,50913.0
2019-04-09 15:00:00,80.57,80.69,80.55,80.66,42731.0,68.6945,68.7968,68.6774,68.7712,42731.0
2019-04-09 15:05:00,80.66,80.69,80.6,80.6,33338.0,68.7712,68.7968,68.72,68.72,33338.0
2019-04-09 15:10:00,80.62,80.65,80.59,80.62,39946.0,68.7371,68.7627,68.7115,68.7371,39946.0
2019-04-09 15:15:00,80.62,80.65,80.6,80.61,36943.0,68.7371,68.7627,68.72,68.7286,36943.0
2019-04-09 15:20:00,80.62,80.63,80.57,80.57,58898.0,68.7371,68.7456,68.6945,68.6945,58898.0
2019-04-09 15:25:00,80.57,80.62,80.53,80.58,64480.0,68.6945,68.7371,68.6604,68.703,64480.0
2019-04-09 15:30:00,80.59,80.7,80.56,80.68,64758.0,68.7115,68.8053,68.6859,68.7882,64758.0
2019-04-09 15:35:00,80.69,80.73,80.65,80.73,59931.0,68.7968,68.8309,68.7627,68.8309,59931.0
2019-04-09 15:40:00,80.73,80.74,80.58,80.58,57413.0,68.8309,68.8394,68.703,68.703,57413.0
2019-04-09 15:45:00,80.58,80.6,80.54,80.59,129931.0,68.703,68.72,68.6689,68.7115,129931.0
2019-04-09 15:50:00,80.58,80.59,80.49,80.51,178245.0,68.703,68.7115,68.6263,68.6433,178245.0
2019-04-09 15:55:00,80.5,80.68,80.37,80.65,486637.0,68.6348,68.7882,68.5239,68.7627,486637.0
2019-04-10 09:30:00,80.93,81.41,80.83,81.25,71969.0,69.0014,69.4107,68.9161,69.2742,71969.0
2019-04-10 09:35:00,81.29,81.36,81.16,81.3,24203.0,69.3083,69.368,69.1975,69.3169,24203.0
2019-04-10 09:40:00,81.32,81.33,81.03,81.06,24301.0,69.3339,69.3424,69.0867,69.1122,24301.0
2019-04-10 09:45:00,81.08,81.16,80.98,80.98,28308.0,69.1293,69.1975,69.044,69.044,28308.0
2019-04-10 09:50:00,80.98,81.06,80.86,80.99,64489.0,69.044,69.1122,68.9417,69.0526,64489.0
2019-04-10 09:55:00,80.99,81.05,80.87,80.95,25034.0,69.0526,69.1037,68.9502,69.0185,25034.0
2019-04-10 10:00:00,80.96,80.96,80.53,80.63,46627.0,69.027,69.027,68.6604,68.7456,46627.0
2019-04-10 10:05:00,80.62,80.63,80.45,80.45,35314.0,68.7371,68.7456,68.5921,68.5921,35314.0
2019-04-10 10:10:00,80.46,80.47,80.29,80.35,74971.0,68.6007,68.6092,68.4557,68.5069,74971.0
2019-04-10 10:15:00,80.36,80.41,80.27,80.31,20317.0,68.5154,68.558,68.4387,68.4728,20317.0
2019-04-10 10:20:00,80.34,80.45,80.3,80.33,29703.0,68.4984,68.5921,68.4643,68.4898,29703.0
2019-04-10 10:25:00,80.32,80.37,80.24,80.34,28396.0,68.4813,68.5239,68.4131,68.4984,28396.0
2019-04-10 10:30:00,80.34,80.42,80.28,80.39,17718.0,68.4984,68.5666,68.4472,68.541,17718.0
2019-04-10 10:35:00,80.4,80.48,80.24,80.26,64303.0,68.5495,68.6177,68.4131,68.4302,64303.0
2019-04-10 10:40:00,80.27,80.4,80.27,80.39,16790.0,68.4387,68.5495,68.4387,68.541,16790.0
2019-04-10 10:45:00,80.39,80.49,80.38,80.49,15322.0,68.541,68.6263,68.5325,68.6263,15322.0
2019-04-10 10:50:00,80.51,80.58,80.47,80.5,21186.0,68.6433,68.703,68.6092,68.6348,21186.0
2019-04-10 10:55:00,80.51,80.58,80.47,80.57,14804.0,68.6433,68.703,68.6092,68.6945,14804.0
2019-04-10 11:00:00,80.59,80.65,80.56,80.58,21266.0,68.7115,68.7627,68.6859,68.703,21266.0
2019-04-10 11:05:00,80.57,80.59,80.49,80.55,15116.0,68.6945,68.7115,68.6263,68.6774,15116.0
2019-04-10 11:10:00,80.55,80.55,80.41,80.46,18404.0,68.6774,68.6774,68.558,68.6007,18404.0
2019-04-10 11:15:00,80.47,80.48,80.32,80.33,14875.0,68.6092,68.6177,68.4813,68.4898,14875.0
2019-04-10 11:20:00,80.33,80.39,80.31,80.39,32988.0,68.4898,68.541,68.4728,68.541,32988.0
2019-04-10 11:25:00,80.42,80.43,80.28,80.3,11441.0,68.5666,68.5751,68.4472,68.4643,11441.0
2019-04-10 11:30:00,80.31,80.44,80.31,80.44,13157.0,68.4728,68.5836,68.4728,68.5836,13157.0
2019-04-10 11:35:00,80.44,80.57,80.44,80.53,17611.0,68.5836,68.6945,68.5836,68.6604,17611.0
2019-04-10 11:40:00,80.52,80.52,80.41,80.43,24373.0,68.6518,68.6518,68.558,68.5751,24373.0
2019-04-10 11:45:00,80.43,80.5,80.4,80.4,18405.0,68.5751,68.6348,68.5495,68.5495,18405.0
2019-04-10 11:50:00,80.4,80.47,80.37,80.45,16154.0,68.5495,68.6092,68.5239,68.5921,16154.0
2019-04-10 11:55:00,80.43,80.52,80.43,80.52,16773.0,68.5751,68.6518,68.5751,68.6518,16773.0
2019-04-10 12:00:00,80.53,80.59,80.5,80.53,14315.0,68.6604,68.7115,68.6348,68.6604,14315.0
2019-04-10 12:05:00,80.55,80.55,80.45,80.48,22484.0,68.6774,68.6774,68.5921,68.6177,22484.0
2019-04-10 12:10:00,80.46,80.48,80.36,80.41,15863.0,68.6007,68.6177,68.5154,68.558,15863.0
2019-04-10 12:15:00,80.41,80.43,80.39,80.42,9407.0,68.558,68.5751,68.541,68.5666,9407.0
2019-04-10 12:20:00,80.42,80.48,80.42,80.43,14461.0,68.5666,68.6177,68.5666,68.5751,14461.0
2019-04-10 12:25:00,80.43,80.44,80.35,80.38,15579.0,68.5751,68.5836,68.5069,68.5325,15579.0
2019-04-10 12:30:00,80.39,80.5,80.38,80.5,6165.0,68.541,68.6348,68.5325,68.6348,6165.0
2019-04-10 12:35:00,80.51,80.53,80.49,80.52,10874.0,68.6433,68.6604,68.6263,68.6518,10874.0
2019-04-10 12:40:00,80.52,80.6,80.51,80.6,12876.0,68.6518,68.72,68.6433,68.72,12876.0
2019-04-10 12:45:00,80.59,80.68,80.58,80.66,15596.0,68.7115,68.7882,68.703,68.7712,15596.0
2019-04-10 12:50:00,80.65,80.7,80.62,80.63,8942.0,68.7627,68.8053,68.7371,68.7456,8942.0
2019-04-10 12:55:00,80.62,80.68,80.6,80.64,9141.0,68.7371,68.7882,68.72,68.7541,9141.0
2019-04-10 13:00:00,80.64,80.67,80.61,80.62,9377.0,68.7541,68.7797,68.7286,68.7371,9377.0
2019-04-10 13:05:00,80.62,80.67,80.61,80.66,10371.0,68.7371,68.7797,68.7286,68.7712,10371.0
2019-04-10 13:10:00,80.66,80.69,80.62,80.62,6537.0,68.7712,68.7968,68.7371,68.7371,6537.0
2019-04-10 13:15:00,80.61,80.68,80.6,80.68,12068.0,68.7286,68.7882,68.72,68.7882,12068.0
2019-04-10 13:20:00,80.68,80.7,80.63,80.69,10772.0,68.7882,68.8053,68.7456,68.7968,10772.0
2019-04-10 13:25:00,80.71,80.74,80.68,80.68,7371.0,68.8138,68.8394,68.7882,68.7882,7371.0
2019-04-10 13:30:00,80.69,80.73,80.62,80.64,10768.0,68.7968,68.8309,68.7371,68.7541,10768.0
2019-04-10 13:35:00,80.64,80.64,80.52,80.55,17317.0,68.7541,68.7541,68.6518,68.6774,17317.0
2019-04-10 13:40:00,80.55,80.57,80.5,80.52,7668.0,68.6774,68.6945,68.6348,68.6518,7668.0
2019-04-10 13:45:00,80.51,80.58,80.51,80.57,7563.0,68.6433,68.703,68.6433,68.6945,7563.0
2019-04-10 13:50:00,80.58,80.62,80.56,80.61,8196.0,68.703,68.7371,68.6859,68.7286,8196.0
2019-04-10 13:55:00,80.6,80.63,80.58,80.61,8876.0,68.72,68.7456,68.703,68.7286,8876.0
2019-04-10 14:00:00,80.61,80.62,80.54,80.61,8319.0,68.7286,68.7371,68.6689,68.7286,8319.0
2019-04-10 14:05:00,80.61,80.61,80.5,80.53,14043.0,68.7286,68.7286,68.6348,68.6604,14043.0
2019-04-10 14:10:00,80.54,80.59,80.5,80.56,12006.0,68.6689,68.7115,68.6348,68.6859,12006.0
2019-04-10 14:15:00,80.56,80.6,80.54,80.54,9705.0,68.6859,68.72,68.6689,68.6689,9705.0
2019-04-10 14:20:00,80.54,80.57,80.48,80.48,12385.0,68.6689,68.6945,68.6177,68.6177,12385.0
2019-04-10 14:25:00,80.48,80.57,80.48,80.56,11156.0,68.6177,68.6945,68.6177,68.6859,11156.0
2019-04-10 14:30:00,80.56,80.57,80.48,80.51,14143.0,68.6859,68.6945,68.6177,68.6433,14143.0
2019-04-10 14:35:00,80.51,80.55,80.51,80.53,11449.0,68.6433,68.6774,68.6433,68.6604,11449.0
2019-04-10 14:40:00,80.54,80.58,80.53,80.54,17344.0,68.6689,68.703,68.6604,68.6689,17344.0
2019-04-10 14:45:00,80.54,80.57,80.53,80.55,9404.0,68.6689,68.6945,68.6604,68.6774,9404.0
2019-04-10 14:50:00,80.55,80.63,80.55,80.62,14557.0,68.6774,68.7456,68.6774,68.7371,14557.0
2019-04-10 14:55:00,80.63,80.65,80.6,80.63,12880.0,68.7456,68.7627,68.72,68.7456,12880.0
2019-04-10 15:00:00,80.63,80.72,80.61,80.67,15551.0,68.7456,68.8224,68.7286,68.7797,15551.0
2019-04-10 15:05:00,80.66,80.76,80.65,80.75,11632.0,68.7712,68.8565,68.7627,68.8479,11632.0
2019-04-10 15:10:00,80.74,80.76,80.66,80.68,10318.0,68.8394,68.8565,68.7712,68.7882,10318.0
2019-04-10 15:15:00,80.69,80.71,80.66,80.67,9472.0,68.7968,68.8138,68.7712,68.7797,9472.0
2019-04-10 15:20:00,80.68,80.72,80.67,80.69,12593.0,68.7882,68.8224,68.7797,68.7968,12593.0
2019-04-10 15:25:00,80.7,80.74,80.69,80.69,13217.0,68.8053,68.8394,68.7968,68.7968,13217.0
2019-04-10 15:30:00,80.7,80.78,80.69,80.72,27127.0,68.8053,68.8735,68.7968,68.8224,27127.0
2019-04-10 15:35:00,80.71,80.75,80.7,80.7,18488.0,68.8138,68.8479,68.8053,68.8053,18488.0
2019-04-10 15:40:00,80.7,80.75,80.69,80.75,24723.0,68.8053,68.8479,68.7968,68.8479,24723.0
2019-04-10 15:45:00,80.75,80.75,80.67,80.71,30010.0,68.8479,68.8479,68.7797,68.8138,30010.0
2019-04-10 15:50:00,80.71,80.75,80.65,80.71,56486.0,68.8138,68.8479,68.7627,68.8138,56486.0
2019-04-10 15:55:00,80.71,80.76,80.67,80.76,86566.0,68.8138,68.8565,68.7797,68.8565,86566.0
2019-04-11 09:30:00,80.7,81.08,80.69,80.75,94787.0,68.8053,69.1293,68.7968,68.8479,94787.0
2019-04-11 09:35:00,80.77,80.87,80.42,80.81,57932.0,68.865,68.9502,68.5666,68.8991,57932.0
2019-04-11 09:40:00,80.81,81.03,80.77,80.98,24656.0,68.8991,69.0867,68.865,69.044,24656.0
2019-04-11 09:45:00,81.0,81.05,80.92,80.92,28523.0,69.0611,69.1037,68.9929,68.9929,28523.0
2019-04-11 09:50:00,80.89,80.98,80.79,80.88,34302.0,68.9673,69.044,68.882,68.9588,34302.0
2019-04-11 09:55:00,80.87,81.0,80.83,80.97,29181.0,68.9502,69.0611,68.9161,69.0355,29181.0
2019-04-11 10:00:00,80.97,81.0,80.89,80.9,38197.0,69.0355,69.0611,68.9673,68.9758,38197.0
2019-04-11 10:05:00,80.91,80.95,80.81,80.84,21251.0,68.9843,69.0185,68.8991,68.9247,21251.0
2019-04-11 10:10:00,80.84,80.85,80.63,80.69,27140.0,68.9247,68.9332,68.7456,68.7968,27140.0
2019-04-11 10:15:00,80.69,80.71,80.61,80.61,31825.0,68.7968,68.8138,68.7286,68.7286,31825.0
2019-04-11 10:20:00,80.61,80.7,80.57,80.61,69510.0,68.7286,68.8053,68.6945,68.7286,69510.0
2019-04-11 10:25:00,80.62,80.68,80.59,80.62,62474.0,68.7371,68.7882,68.7115,68.7371,62474.0
2019-04-11 10:30:00,80.63,80.67,80.6,80.67,41486.0,68.7456,68.7797,68.72,68.7797,41486.0
2019-04-11 10:35:00,80.68,80.77,80.68,80.75,18842.0,68.7882,68.865,68.7882,68.8479,18842.0
2019-04-11 10:40:00,80.76,80.88,80.75,80.86,23932.0,68.8565,68.9588,68.8479,68.9417,23932.0
2019-04-11 10:45:00,80.88,80.9,80.78,80.79,22533.0,68.9588,68.9758,68.8735,68.882,22533.0
2019-04-11 10:50:00,80.8,80.87,80.79,80.81,20099.0,68.8906,68.9502,68.882,68.8991,20099.0
2019-04-11 10:55:00,80.81,80.84,80.77,80.79,18467.0,68.8991,68.9247,68.865,68.882,18467.0
2019-04-11 11:00:00,80.79,80.83,80.7,80.78,17412.0,68.882,68.9161,68.8053,68.8735,17412.0
2019-04-11 11:05:00,80.78,80.84,80.76,80.83,12807.0,68.8735,68.9247,68.8565,68.9161,12807.0
2019-04-11 11:10:00,80.84,80.93,80.8,80.87,25202.0,68.9247,69.0014,68.8906,68.9502,25202.0
2019-04-11 11:15:00,80.88,80.9,80.83,80.89,16437.0,68.9588,68.9758,68.9161,68.9673,16437.0
2019-04-11 11:20:00,80.88,80.91,80.77,80.79,15867.0,68.9588,68.9843,68.865,68.882,15867.0
2019-04-11 11:25:00,80.77,80.78,80.71,80.78,12419.0,68.865,68.8735,68.8138,68.8735,12419.0
2019-04-11 11:30:00,80.78,80.79,80.72,80.75,14445.0,68.8735,68.882,68.8224,68.8479,14445.0
2019-04-11 11:35:00,80.75,80.77,80.64,80.64,12391.0,68.8479,68.865,68.7541,68.7541,12391.0
2019-04-11 11:40:00,80.63,80.63,80.42,80.46,28433.0,68.7456,68.7456,68.5666,68.6007,28433.0
2019-04-11 11:45:00,80.46,80.52,80.45,80.48,13602.0,68.6007,68.6518,68.5921,68.6177,13602.0
2019-04-11 11:50:00,80.48,80.53,80.4,80.42,28840.0,68.6177,68.6604,68.5495,68.5666,28840.0
2019-04-11 11:55:00,80.42,80.55,80.37,80.55,27596.0,68.5666,68.6774,68.5239,68.6774,27596.0
2019-04-11 12:00:00,80.55,80.62,80.54,80.6,11853.0,68.6774,68.7371,68.6689,68.72,11853.0
2019-04-11 12:05:00,80.6,80.65,80.51,80.53,32023.0,68.72,68.7627,68.6433,68.6604,32023.0
2019-04-11 12:10:00,80.54,80.65,80.52,80.65,12741.0,68.6689,68.7627,68.6518,68.7627,12741.0
2019-04-11 12:15:00,80.65,80.71,80.61,80.65,7627.0,68.7627,68.8138,68.7286,68.7627,7627.0
2019-04-11 12:20:00,80.65,80.66,80.53,80.54,27481.0,68.7627,68.7712,68.6604,68.6689,27481.0
2019-04-11 12:25:00,80.53,80.56,80.47,80.5,18584.0,68.6604,68.6859,68.6092,68.6348,18584.0
2019-04-11 12:30:00,80.5,80.5,80.44,80.46,13743.0,68.6348,68.6348,68.5836,68.6007,13743.0
2019-04-11 12:35:00,80.45,80.48,80.44,80.47,10890.0,68.5921,68.6177,68.5836,68.6092,10890.0
2019-04-11 12:40:00,80.48,80.51,80.47,80.49,8701.0,68.6177,68.6433,68.6092,68.6263,8701.0
2019-04-11 12:45:00,80.49,80.52,80.47,80.49,13125.0,68.6263,68.6518,68.6092,68.6263,13125.0
2019-04-11 12:50:00,80.49,80.5,80.36,80.38,17467.0,68.6263,68.6348,68.5154,68.5325,17467.0
2019-04-11 12:55:00,80.37,80.42,80.34,80.39,12698.0,68.5239,68.5666,68.4984,68.541,12698.0
2019-04-11 13:00:00,80.4,80.43,80.39,80.42,9320.0,68.5495,68.5751,68.541,68.5666,9320.0
2019-04-11 13:05:00,80.42,80.43,80.39,80.42,9988.0,68.5666,68.5751,68.541,68.5666,9988.0
2019-04-11 13:10:00,80.43,80.44,80.41,80.41,9849.0,68.5751,68.5836,68.558,68.558,9849.0
2019-04-11 13:15:00,80.4,80.43,80.37,80.39,11869.0,68.5495,68.5751,68.5239,68.541,11869.0
2019-04-11 13:20:00,80.39,80.41,80.36,80.39,7103.0,68.541,68.558,68.5154,68.541,7103.0
2019-04-11 13:25:00,80.38,80.4,80.36,80.38,8340.0,68.5325,68.5495,68.5154,68.5325,8340.0
2019-04-11 13:30:00,80.37,80.4,80.3,80.35,16529.0,68.5239,68.5495,68.4643,68.5069,16529.0
2019-04-11 13:35:00,80.35,80.36,80.29,80.29,8466.0,68.5069,68.5154,68.4557,68.4557,8466.0
2019-04-11 13:40:00,80.27,80.29,80.22,80.26,7786.0,68.4387,68.4557,68.396,68.4302,7786.0
2019-04-11 13:45:00,80.26,80.32,80.25,80.32,8003.0,68.4302,68.4813,68.4216,68.4813,8003.0
2019-04-11 13:50:00,80.32,80.36,80.26,80.27,13831.0,68.4813,68.5154,68.4302,68.4387,13831.0
2019-04-11 13:55:00,80.27,80.28,80.22,80.25,19037.0,68.4387,68.4472,68.396,68.4216,19037.0
2019-04-11 14:00:00,80.25,80.31,80.24,80.29,10808.0,68.4216,68.4728,68.4131,68.4557,10808.0
2019-04-11 14:05:00,80.29,80.32,80.23,80.25,11007.0,68.4557,68.4813,68.4046,68.4216,11007.0
2019-04-11 14:10:00,80.25,80.3,80.22,80.28,14651.0,68.4216,68.4643,68.396,68.4472,14651.0
2019-04-11 14:15:00,80.28,80.31,80.26,80.27,7846.0,68.4472,68.4728,68.4302,68.4387,7846.0
2019-04-11 14:20:00,80.28,80.28,80.18,80.2,26246.0,68.4472,68.4472,68.3619,68.379,26246.0
2019-04-11 14:25:00,80.2,80.22,80.17,80.17,10138.0,68.379,68.396,68.3534,68.3534,10138.0
2019-04-11 14:30:00,80.18,80.23,80.16,80.19,12339.0,68.3619,68.4046,68.3449,68.3705,12339.0
2019-04-11 14:35:00,80.2,80.24,80.19,80.23,8651.0,68.379,68.4131,68.3705,68.4046,8651.0
2019-04-11 14:40:00,80.23,80.27,80.22,80.25,8686.0,68.4046,68.4387,68.396,68.4216,8686.0
2019-04-11 14:45:00,80.25,80.25,80.15,80.17,19057.0,68.4216,68.4216,68.3364,68.3534,19057.0
2019-04-11 14:50:00,80.17,80.21,80.14,80.21,16162.0,68.3534,68.3875,68.3278,68.3875,16162.0
2019-04-11 14:55:00,80.21,80.29,80.21,80.29,15600.0,68.3875,68.4557,68.3875,68.4557,15600.0
2019-04-11 15:00:00,80.29,80.32,80.28,80.29,21382.0,68.4557,68.4813,68.4472,68.4557,21382.0
2019-04-11 15:05:00,80.28,80.35,80.27,80.34,12545.0,68.4472,68.5069,68.4387,68.4984,12545.0
2019-04-11 15:10:00,80.34,80.36,80.29,80.34,13892.0,68.4984,68.5154,68.4557,68.4984,13892.0
2019-04-11 15:15:00,80.35,80.36,80.33,80.34,14881.0,68.5069,68.5154,68.4898,68.4984,14881.0
2019-04-11 15:20:00,80.33,80.39,80.32,80.33,14396.0,68.4898,68.541,68.4813,68.4898,14396.0
2019-04-11 15:25:00,80.32,80.36,80.3,80.33,14450.0,68.4813,68.5154,68.4643,68.4898,14450.0
2019-04-11 15:30:00,80.34,80.39,80.33,80.37,18893.0,68.4984,68.541,68.4898,68.5239,18893.0
2019-04-11 15:35:00,80.37,80.41,80.34,80.41,30976.0,68.5239,68.558,68.4984,68.558,30976.0
2019-04-11 15:40:00,80.4,80.44,80.39,80.42,37588.0,68.5495,68.5836,68.541,68.5666,37588.0
2019-04-11 15:45:00,80.43,80.45,80.4,80.41,31023.0,68.5751,68.5921,68.5495,68.558,31023.0
2019-04-11 15:50:00,80.41,80.59,80.4,80.58,92567.0,68.558,68.7115,68.5495,68.703,92567.0
2019-04-11 15:55:00,80.57,80.66,80.46,80.46,145413.0,68.6945,68.7712,68.6007,68.6007,145413.0
2019-04-12 09:30:00,81.0,81.17,80.82,81.15,58153.0,69.0611,69.206,68.9076,69.189,58153.0
2019-04-12 09:35:00,81.15,81.43,81.11,81.43,44236.0,69.189,69.4277,69.1549,69.4277,44236.0
2019-04-12 09:40:00,81.44,81.48,81.33,81.41,43344.0,69.4362,69.4703,69.3424,69.4107,43344.0
2019-04-12 09:45:00,81.42,81.5,81.27,81.29,35254.0,69.4192,69.4874,69.2913,69.3083,35254.0
2019-04-12 09:50:00,81.28,81.29,81.2,81.25,124004.0,69.2998,69.3083,69.2316,69.2742,124004.0
2019-04-12 09:55:00,81.25,81.25,81.0,81.1,101543.0,69.2742,69.2742,69.0611,69.1463,101543.0
2019-04-12 10:00:00,81.13,81.21,81.01,81.11,34155.0,69.1719,69.2401,69.0696,69.1549,34155.0
2019-04-12 10:05:00,81.1,81.16,80.78,80.82,73783.0,69.1463,69.1975,68.8735,68.9076,73783.0
2019-04-12 10:10:00,80.82,80.88,80.68,80.7,63811.0,68.9076,68.9588,68.7882,68.8053,63811.0
2019-04-12 10:15:00,80.72,80.73,80.58,80.63,52155.0,68.8224,68.8309,68.703,68.7456,52155.0
2019-04-12 10:20:00,80.63,80.86,80.63,80.81,41319.0,68.7456,68.9417,68.7456,68.8991,41319.0
2019-04-12 10:25:00,80.82,80.93,80.73,80.9,38979.0,68.9076,69.0014,68.8309,68.9758,38979.0
2019-04-12 10:30:00,80.91,80.99,80.87,80.88,22445.0,68.9843,69.0526,68.9502,68.9588,22445.0
2019-04-12 10:35:00,80.87,80.95,80.84,80.84,35258.0,68.9502,69.0185,68.9247,68.9247,35258.0
2019-04-12 10:40:00,80.84,80.97,80.81,80.94,20276.0,68.9247,69.0355,68.8991,69.0099,20276.0
2019-04-12 10:45:00,80.95,81.0,80.88,80.91,28490.0,69.0185,69.0611,68.9588,68.9843,28490.0
2019-04-12 10:50:00,80.92,80.93,80.83,80.9,19956.0,68.9929,69.0014,68.9161,68.9758,19956.0
2019-04-12 10:55:00,80.91,80.91,80.79,80.88,20880.0,68.9843,68.9843,68.882,68.9588,20880.0
2019-04-12 11:00:00,80.88,80.89,80.8,80.88,19644.0,68.9588,68.9673,68.8906,68.9588,19644.0
2019-04-12 11:05:00,80.88,80.89,80.85,80.87,21290.0,68.9588,68.9673,68.9332,68.9502,21290.0
2019-04-12 11:10:00,80.86,80.88,80.83,80.86,23748.0,68.9417,68.9588,68.9161,68.9417,23748.0
2019-04-12 11:15:00,80.86,80.86,80.75,80.77,29116.0,68.9417,68.9417,68.8479,68.865,29116.0
2019-04-12 11:20:00,80.78,80.82,80.75,80.81,19321.0,68.8735,68.9076,68.8479,68.8991,19321.0
2019-04-12 11:25:00,80.81,80.82,80.61,80.62,37946.0,68.8991,68.9076,68.7286,68.7371,37946.0
2019-04-12 11:30:00,80.61,80.7,80.6,80.7,18234.0,68.7286,68.8053,68.72,68.8053,18234.0
2019-04-12 11:35:00,80.7,80.72,80.6,80.6,19206.0,68.8053,68.8224,68.72,68.72,19206.0
2019-04-12 11:40:00,80.6,80.64,80.53,80.54,20060.0,68.72,68.7541,68.6604,68.6689,20060.0
2019-04-12 11:45:00,80.54,80.55,80.47,80.48,34662.0,68.6689,68.6774,68.6092,68.6177,34662.0
2019-04-12 11:50:00,80.49,80.58,80.48,80.56,25784.0,68.6263,68.703,68.6177,68.6859,25784.0
2019-04-12 11:55:00,80.56,80.58,80.49,80.49,49197.0,68.6859,68.703,68.6263,68.6263,49197.0
2019-04-12 12:00:00,80.48,80.51,80.45,80.47,20631.0,68.6177,68.6433,68.5921,68.6092,20631.0
2019-04-12 12:05:00,80.47,80.53,80.44,80.51,21256.0,68.6092,68.6604,68.5836,68.6433,21256.0
2019-04-12 12:10:00,80.51,80.54,80.48,80.53,25793.0,68.6433,68.6689,68.6177,68.6604,25793.0
2019-04-12 12:15:00,80.53,80.56,80.51,80.51,32278.0,68.6604,68.6859,68.6433,68.6433,32278.0
2019-04-12 12:20:00,80.52,80.57,80.49,80.56,28018.0,68.6518,68.6945,68.6263,68.6859,28018.0
2019-04-12 12:25:00,80.57,80.59,80.54,80.55,19328.0,68.6945,68.7115,68.6689,68.6774,19328.0
2019-04-12 12:30:00,80.55,80.64,80.54,80.62,15147.0,68.6774,68.7541,68.6689,68.7371,15147.0
2019-04-12 12:35:00,80.61,80.65,80.56,80.63,14219.0,68.7286,68.7627,68.6859,68.7456,14219.0
2019-04-12 12:40:00,80.63,80.66,80.6,80.65,14598.0,68.7456,68.7712,68.72,68.7627,14598.0
2019-04-12 12:45:00,80.65,80.7,80.63,80.65,12504.0,68.7627,68.8053,68.7456,68.7627,12504.0
2019-04-12 12:50:00,80.66,80.68,80.61,80.66,11784.0,68.7712,68.7882,68.7286,68.7712,11784.0
2019-04-12 12:55:00,80.66,80.69,80.65,80.68,9123.0,68.7712,68.7968,68.7627,68.7882,9123.0
2019-04-12 13:00:00,80.68,80.73,80.66,80.67,14835.0,68.7882,68.8309,68.7712,68.7797,14835.0
2019-04-12 13:05:00,80.67,80.68,80.63,80.64,14881.0,68.7797,68.7882,68.7456,68.7541,14881.0
2019-04-12 13:10:00,80.64,80.68,80.61,80.62,13886.0,68.7541,68.7882,68.7286,68.7371,13886.0
2019-04-12 13:15:00,80.62,80.67,80.61,80.66,20938.0,68.7371,68.7797,68.7286,68.7712,20938.0
2019-04-12 13:20:00,80.67,80.73,80.65,80.71,13573.0,68.7797,68.8309,68.7627,68.8138,13573.0
2019-04-12 13:25:00,80.71,80.76,80.7,80.75,7380.0,68.8138,68.8565,68.8053,68.8479,7380.0
2019-04-12 13:30:00,80.75,80.75,80.68,80.71,13157.0,68.8479,68.8479,68.7882,68.8138,13157.0
2019-04-12 13:35:00,80.71,80.79,80.71,80.76,15715.0,68.8138,68.882,68.8138,68.8565,15715.0
2019-04-12 13:40:00,80.76,80.78,80.69,80.71,10976.0,68.8565,68.8735,68.7968,68.8138,10976.0
2019-04-12 13:45:00,80.7,80.73,80.66,80.7,10697.0,68.8053,68.8309,68.7712,68.8053,10697.0
2019-04-12 13:50:00,80.7,80.72,80.68,80.72,9212.0,68.8053,68.8224,68.7882,68.8224,9212.0
2019-04-12 13:55:00,80.72,80.75,80.65,80.65,26783.0,68.8224,68.8479,68.7627,68.7627,26783.0
2019-04-12 14:00:00,80.64,80.64,80.57,80.58,24321.0,68.7541,68.7541,68.6945,68.703,24321.0
2019-04-12 14:05:00,80.58,80.59,80.52,80.53,14820.0,68.703,68.7115,68.6518,68.6604,14820.0
2019-04-12 14:10:00,80.53,80.64,80.5,80.64,37875.0,68.6604,68.7541,68.6348,68.7541,37875.0
2019-04-12 14:15:00,80.64,80.67,80.61,80.65,14199.0,68.7541,68.7797,68.7286,68.7627,14199.0
2019-04-12 14:20:00,80.65,80.65,80.55,80.56,20360.0,68.7627,68.7627,68.6774,68.6859,20360.0
2019-04-12 14:25:00,80.56,80.6,80.54,80.59,21342.0,68.6859,68.72,68.6689,68.7115,21342.0
2019-04-12 14:30:00,80.59,80.64,80.58,80.63,22380.0,68.7115,68.7541,68.703,68.7456,22380.0
2019-04-12 14:35:00,80.64,80.67,80.62,80.63,22274.0,68.7541,68.7797,68.7371,68.7456,22274.0
2019-04-12 14:40:00,80.64,80.68,80.63,80.66,16520.0,68.7541,68.7882,68.7456,68.7712,16520.0
2019-04-12 14:45:00,80.65,80.72,80.65,80.69,25870.0,68.7627,68.8224,68.7627,68.7968,25870.0
2019-04-12 14:50:00,80.69,80.73,80.69,80.71,16168.0,68.7968,68.8309,68.7968,68.8138,16168.0
2019-04-12 14:55:00,80.71,80.76,80.71,80.73,22473.0,68.8138,68.8565,68.8138,68.8309,22473.0
2019-04-12 15:00:00,80.74,80.82,80.73,80.81,24016.0,68.8394,68.9076,68.8309,68.8991,24016.0
2019-04-12 15:05:00,80.81,80.87,80.8,80.81,45253.0,68.8991,68.9502,68.8906,68.8991,45253.0
2019-04-12 15:10:00,80.8,80.85,80.78,80.84,10772.0,68.8906,68.9332,68.8735,68.9247,10772.0
2019-04-12 15:15:00,80.84,80.9,80.82,80.85,25991.0,68.9247,68.9758,68.9076,68.9332,25991.0
2019-04-12 15:20:00,80.85,80.85,80.8,80.82,21614.0,68.9332,68.9332,68.8906,68.9076,21614.0
2019-04-12 15:25:00,80.82,80.82,80.74,80.75,16715.0,68.9076,68.9076,68.8394,68.8479,16715.0
2019-04-12 15:30:00,80.76,80.76,80.71,80.73,31259.0,68.8565,68.8565,68.8138,68.8309,31259.0
2019-04-12 15:35:00,80.73,80.78,80.69,80.78,33692.0,68.8309,68.8735,68.7968,68.8735,33692.0
2019-04-12 15:40:00,80.78,80.78,80.74,80.75,41310.0,68.8735,68.8735,68.8394,68.8479,41310.0
2019-04-12 15:45:00,80.75,80.75,80.67,80.68,55562.0,68.8479,68.8479,68.7797,68.7882,55562.0
2019-04-12 15:50:00,80.67,80.69,80.61,80.69,77102.0,68.7797,68.7968,68.7286,68.7968,77102.0
2019-04-12 15:55:00,80.69,80.74,80.6,80.74,268098.0,68.7968,68.8394,68.72,68.8394,268098.0
2019-04-15 09:30:00,80.84,81.01,80.71,80.86,72046.0,68.9247,69.0696,68.8138,68.9417,72046.0
2019-04-15 09:35:00,80.86,80.87,80.69,80.73,20309.0,68.9417,68.9502,68.7968,68.8309,20309.0
2019-04-15 09:40:00,80.75,81.0,80.74,80.96,15090.0,68.8479,69.0611,68.8394,69.027,15090.0
2019-04-15 09:45:00,80.99,81.24,80.97,81.05,57283.0,69.0526,69.2657,69.0355,69.1037,57283.0
2019-04-15 09:50:00,81.08,81.26,80.99,81.24,34304.0,69.1293,69.2828,69.0526,69.2657,34304.0
2019-04-15 09:55:00,81.24,81.36,81.22,81.31,29908.0,69.2657,69.368,69.2487,69.3254,29908.0
2019-04-15 10:00:00,81.29,81.43,81.26,81.42,35555.0,69.3083,69.4277,69.2828,69.4192,35555.0
2019-04-15 10:05:00,81.41,81.54,81.39,81.54,85998.0,69.4107,69.5215,69.3936,69.5215,85998.0
2019-04-15 10:10:00,81.55,81.6,81.44,81.57,25705.0,69.53,69.5726,69.4362,69.5471,25705.0
2019-04-15 10:15:00,81.56,81.77,81.56,81.7,30252.0,69.5385,69.7176,69.5385,69.6579,30252.0
2019-04-15 10:20:00,81.7,81.8,81.69,81.71,31954.0,69.6579,69.7432,69.6494,69.6664,31954.0
2019-04-15 10:25:00,81.73,81.84,81.67,81.76,20470.0,69.6835,69.7773,69.6323,69.7091,20470.0
2019-04-15 10:30:00,81.76,81.81,81.68,81.75,52741.0,69.7091,69.7517,69.6409,69.7005,52741.0
2019-04-15 10:35:00,81.73,81.81,81.71,81.77,20770.0,69.6835,69.7517,69.6664,69.7176,20770.0
2019-04-15 10:40:00,81.79,81.81,81.59,81.59,24827.0,69.7346,69.7517,69.5641,69.5641,24827.0
2019-04-15 10:45:00,81.58,81.73,81.58,81.67,36031.0,69.5556,69.6835,69.5556,69.6323,36031.0
2019-04-15 10:50:00,81.68,81.76,81.61,81.67,16972.0,69.6409,69.7091,69.5812,69.6323,16972.0
2019-04-15 10:55:00,81.65,81.68,81.6,81.64,47358.0,69.6153,69.6409,69.5726,69.6068,47358.0
2019-04-15 11:00:00,81.66,81.72,81.63,81.7,19503.0,69.6238,69.675,69.5982,69.6579,19503.0
2019-04-15 11:05:00,81.68,81.75,81.67,81.71,22846.0,69.6409,69.7005,69.6323,69.6664,22846.0
2019-04-15 11:10:00,81.71,81.79,81.69,81.79,23048.0,69.6664,69.7346,69.6494,69.7346,23048.0
2019-04-15 11:15:00,81.79,81.85,81.78,81.85,24960.0,69.7346,69.7858,69.7261,69.7858,24960.0
2019-04-15 11:20:00,81.87,81.91,81.79,81.86,22714.0,69.8028,69.837,69.7346,69.7943,22714.0
2019-04-15 11:25:00,81.86,81.93,81.82,81.88,21704.0,69.7943,69.854,69.7602,69.8114,21704.0
2019-04-15 11:30:00,81.88,81.95,81.87,81.92,22330.0,69.8114,69.8711,69.8028,69.8455,22330.0
2019-04-15 11:35:00,81.91,81.92,81.77,81.78,18736.0,69.837,69.8455,69.7176,69.7261,18736.0
2019-04-15 11:40:00,81.78,81.81,81.68,81.72,26576.0,69.7261,69.7517,69.6409,69.675,26576.0
2019-04-15 11:45:00,81.72,81.81,81.72,81.8,22795.0,69.675,69.7517,69.675,69.7432,22795.0
2019-04-15 11:50:00,81.8,81.83,81.75,81.8,16612.0,69.7432,69.7687,69.7005,69.7432,16612.0
2019-04-15 11:55:00,81.8,81.81,81.75,81.8,21763.0,69.7432,69.7517,69.7005,69.7432,21763.0
2019-04-15 12:00:00,81.79,81.79,81.71,81.72,27233.0,69.7346,69.7346,69.6664,69.675,27233.0
2019-04-15 12:05:00,81.71,81.77,81.69,81.75,18000.0,69.6664,69.7176,69.6494,69.7005,18000.0
2019-04-15 12:10:00,81.76,81.76,81.67,81.67,19853.0,69.7091,69.7091,69.6323,69.6323,19853.0
2019-04-15 12:15:00,81.67,81.69,81.62,81.65,19050.0,69.6323,69.6494,69.5897,69.6153,19050.0
2019-04-15 12:20:00,81.66,81.75,81.66,81.73,19863.0,69.6238,69.7005,69.6238,69.6835,19863.0
2019-04-15 12:25:00,81.74,81.76,81.73,81.74,20583.0,69.692,69.7091,69.6835,69.692,20583.0
2019-04-15 12:30:00,81.74,81.75,81.66,81.67,20693.0,69.692,69.7005,69.6238,69.6323,20693.0
2019-04-15 12:35:00,81.67,81.67,81.63,81.66,19936.0,69.6323,69.6323,69.5982,69.6238,19936.0
2019-04-15 12:40:00,81.66,81.7,81.63,81.66,11872.0,69.6238,69.6579,69.5982,69.6238,11872.0
2019-04-15 12:45:00,81.66,81.67,81.55,81.56,20870.0,69.6238,69.6323,69.53,69.5385,20870.0
2019-04-15 12:50:00,81.55,81.63,81.55,81.63,15610.0,69.53,69.5982,69.53,69.5982,15610.0
2019-04-15 12:55:00,81.63,81.69,81.61,81.69,17185.0,69.5982,69.6494,69.5812,69.6494,17185.0
2019-04-15 13:00:00,81.68,81.69,81.65,81.67,23977.0,69.6409,69.6494,69.6153,69.6323,23977.0
2019-04-15 13:05:00,81.67,81.68,81.63,81.64,19511.0,69.6323,69.6409,69.5982,69.6068,19511.0
2019-04-15 13:10:00,81.65,81.71,81.65,81.69,11870.0,69.6153,69.6664,69.6153,69.6494,11870.0
2019-04-15 13:15:00,81.7,81.73,81.69,81.72,14447.0,69.6579,69.6835,69.6494,69.675,14447.0
2019-04-15 13:20:00,81.73,81.76,81.61,81.64,22761.0,69.6835,69.7091,69.5812,69.6068,22761.0
2019-04-15 13:25:00,81.66,81.67,81.64,81.66,16108.0,69.6238,69.6323,69.6068,69.6238,16108.0
2019-04-15 13:30:00,81.67,81.8,81.66,81.78,17389.0,69.6323,69.7432,69.6238,69.7261,17389.0
2019-04-15 13:35:00,81.78,81.8,81.75,81.79,18449.0,69.7261,69.7432,69.7005,69.7346,18449.0
2019-04-15 13:40:00,81.8,81.86,81.77,81.81,34369.0,69.7432,69.7943,69.7176,69.7517,34369.0
2019-04-15 13:45:00,81.8,81.84,81.78,81.79,28920.0,69.7432,69.7773,69.7261,69.7346,28920.0
2019-04-15 13:50:00,81.8,81.83,81.77,81.8,24900.0,69.7432,69.7687,69.7176,69.7432,24900.0
2019-04-15 13:55:00,81.81,81.85,81.78,81.84,19914.0,69.7517,69.7858,69.7261,69.7773,19914.0
2019-04-15 14:00:00,81.84,81.89,81.82,81.89,31631.0,69.7773,69.8199,69.7602,69.8199,31631.0
2019-04-15 14:05:00,81.9,81.94,81.87,81.91,29040.0,69.8284,69.8625,69.8028,69.837,29040.0
2019-04-15 14:10:00,81.92,81.93,81.87,81.92,20599.0,69.8455,69.854,69.8028,69.8455,20599.0
2019-04-15 14:15:00,81.92,81.93,81.86,81.87,23419.0,69.8455,69.854,69.7943,69.8028,23419.0
2019-04-15 14:20:00,81.87,81.92,81.84,81.9,18110.0,69.8028,69.8455,69.7773,69.8284,18110.0
2019-04-15 14:25:00,81.91,81.99,81.91,81.98,20519.0,69.837,69.9052,69.837,69.8966,20519.0
2019-04-15 14:30:00,81.98,82.07,81.96,81.96,37957.0,69.8966,69.9734,69.8796,69.8796,37957.0
2019-04-15 14:35:00,81.96,81.99,81.95,81.96,22820.0,69.8796,69.9052,69.8711,69.8796,22820.0
2019-04-15 14:40:00,81.95,82.07,81.95,82.07,18667.0,69.8711,69.9734,69.8711,69.9734,18667.0
2019-04-15 14:45:00,82.07,82.07,81.96,82.05,29938.0,69.9734,69.9734,69.8796,69.9563,29938.0
2019-04-15 14:50:00,82.06,82.11,82.05,82.09,22177.0,69.9648,70.0075,69.9563,69.9904,22177.0
2019-04-15 14:55:00,82.09,82.1,82.01,82.04,23613.0,69.9904,69.9989,69.9222,69.9478,23613.0
2019-04-15 15:00:00,82.03,82.07,82.01,82.07,22608.0,69.9393,69.9734,69.9222,69.9734,22608.0
2019-04-15 15:05:00,82.08,82.13,82.03,82.09,94708.0,69.9819,70.0245,69.9393,69.9904,94708.0
2019-04-15 15:10:00,82.09,82.1,81.99,82.01,38395.0,69.9904,69.9989,69.9052,69.9222,38395.0
2019-04-15 15:15:00,82.01,82.08,82.01,82.07,22064.0,69.9222,69.9819,69.9222,69.9734,22064.0
2019-04-15 15:20:00,82.06,82.1,82.04,82.09,27875.0,69.9648,69.9989,69.9478,69.9904,27875.0
2019-04-15 15:25:00,82.09,82.1,82.02,82.1,27631.0,69.9904,69.9989,69.9307,69.9989,27631.0
2019-04-15 15:30:00,82.09,82.1,82.05,82.09,35110.0,69.9904,69.9989,69.9563,69.9904,35110.0
2019-04-15 15:35:00,82.09,82.1,82.05,82.06,44872.0,69.9904,69.9989,69.9563,69.9648,44872.0
2019-04-15 15:40:00,82.06,82.1,82.01,82.02,44533.0,69.9648,69.9989,69.9222,69.9307,44533.0
2019-04-15 15:45:00,82.02,82.02,81.94,82.0,86496.0,69.9307,69.9307,69.8625,69.9137,86496.0
2019-04-15 15:50:00,82.0,82.02,81.97,81.98,142525.0,69.9137,69.9307,69.8881,69.8966,142525.0
2019-04-15 15:55:00,81.99,82.04,81.96,81.99,211755.0,69.9052,69.9478,69.8796,69.9052,211755.0
2019-04-16 09:30:00,82.39,82.46,82.16,82.28,72324.0,70.2462,70.3059,70.0501,70.1524,72324.0
2019-04-16 09:35:00,82.27,82.4,82.16,82.16,25543.0,70.1439,70.2547,70.0501,70.0501,25543.0
2019-04-16 09:40:00,82.17,82.28,82.14,82.27,20246.0,70.0586,70.1524,70.0331,70.1439,20246.0
2019-04-16 09:45:00,82.27,82.38,82.17,82.2,37182.0,70.1439,70.2377,70.0586,70.0842,37182.0
2019-04-16 09:50:00,82.2,82.33,82.13,82.25,19801.0,70.0842,70.195,70.0245,70.1268,19801.0
2019-04-16 09:55:00,82.24,82.29,82.11,82.12,26409.0,70.1183,70.1609,70.0075,70.016,26409.0
2019-04-16 10:00:00,82.13,82.13,82.06,82.12,29660.0,70.0245,70.0245,69.9648,70.016,29660.0
2019-04-16 10:05:00,82.13,82.15,82.02,82.04,30537.0,70.0245,70.0416,69.9307,69.9478,30537.0
2019-04-16 10:10:00,82.04,82.12,81.9,81.9,29302.0,69.9478,70.016,69.8284,69.8284,29302.0
2019-04-16 10:15:00,81.9,81.92,81.82,81.9,23893.0,69.8284,69.8455,69.7602,69.8284,23893.0
2019-04-16 10:20:00,81.9,81.9,81.78,81.85,34912.0,69.8284,69.8284,69.7261,69.7858,34912.0
2019-04-16 10:25:00,81.84,81.88,81.76,81.78,29785.0,69.7773,69.8114,69.7091,69.7261,29785.0
2019-04-16 10:30:00,81.79,81.84,81.75,81.81,25583.0,69.7346,69.7773,69.7005,69.7517,25583.0
2019-04-16 10:35:00,81.81,81.91,81.79,81.85,34845.0,69.7517,69.837,69.7346,69.7858,34845.0
2019-04-16 10:40:00,81.85,81.85,81.75,81.78,30655.0,69.7858,69.7858,69.7005,69.7261,30655.0
2019-04-16 10:45:00,81.78,81.81,81.75,81.77,18579.0,69.7261,69.7517,69.7005,69.7176,18579.0
2019-04-16 10:50:00,81.76,81.77,81.69,81.76,26415.0,69.7091,69.7176,69.6494,69.7091,26415.0
2019-04-16 10:55:00,81.78,81.83,81.74,81.77,21299.0,69.7261,69.7687,69.692,69.7176,21299.0
2019-04-16 11:00:00,81.77,81.79,81.7,81.7,33801.0,69.7176,69.7346,69.6579,69.6579,33801.0
2019-04-16 11:05:00,81.71,81.8,81.65,81.78,32686.0,69.6664,69.7432,69.6153,69.7261,32686.0
2019-04-16 11:10:00,81.78,81.83,81.77,81.79,14984.0,69.7261,69.7687,69.7176,69.7346,14984.0
2019-04-16 11:15:00,81.79,81.88,81.77,81.88,27940.0,69.7346,69.8114,69.7176,69.8114,27940.0
2019-04-16 11:20:00,81.88,81.88,81.77,81.79,15976.0,69.8114,69.8114,69.7176,69.7346,15976.0
2019-04-16 11:25:00,81.8,81.81,81.74,81.76,21829.0,69.7432,69.7517,69.692,69.7091,21829.0
2019-04-16 11:30:00,81.75,81.84,81.71,81.79,29093.0,69.7005,69.7773,69.6664,69.7346,29093.0
2019-04-16 11:35:00,81.8,81.81,81.75,81.77,20741.0,69.7432,69.7517,69.7005,69.7176,20741.0
2019-04-16 11:40:00,81.78,81.81,81.76,81.8,14817.0,69.7261,69.7517,69.7091,69.7432,14817.0
2019-04-16 11:45:00,81.8,81.86,81.77,81.85,18824.0,69.7432,69.7943,69.7176,69.7858,18824.0
2019-04-16 11:50:00,81.85,81.89,81.83,81.88,20519.0,69.7858,69.8199,69.7687,69.8114,20519.0
2019-04-16 11:55:00,81.89,81.95,81.89,81.91,19047.0,69.8199,69.8711,69.8199,69.837,19047.0
2019-04-16 12:00:00,81.9,81.96,81.89,81.9,13582.0,69.8284,69.8796,69.8199,69.8284,13582.0
2019-04-16 12:05:00,81.9,81.98,81.9,81.97,27038.0,69.8284,69.8966,69.8284,69.8881,27038.0
2019-04-16 12:10:00,81.96,82.03,81.96,82.01,25357.0,69.8796,69.9393,69.8796,69.9222,25357.0
2019-04-16 12:15:00,82.01,82.07,81.99,82.04,19157.0,69.9222,69.9734,69.9052,69.9478,19157.0
2019-04-16 12:20:00,82.03,82.05,81.98,82.02,10044.0,69.9393,69.9563,69.8966,69.9307,10044.0
2019-04-16 12:25:00,82.03,82.03,81.99,82.03,16248.0,69.9393,69.9393,69.9052,69.9393,16248.0
2019-04-16 12:30:00,82.03,82.11,82.02,82.08,16062.0,69.9393,70.0075,69.9307,69.9819,16062.0
2019-04-16 12:35:00,82.08,82.11,82.05,82.08,17478.0,69.9819,70.0075,69.9563,69.9819,17478.0
2019-04-16 12:40:00,82.09,82.12,82.08,82.1,10776.0,69.9904,70.016,69.9819,69.9989,10776.0
2019-04-16 12:45:00,82.11,82.11,82.01,82.03,14212.0,70.0075,70.0075,69.9222,69.9393,14212.0
2019-04-16 12:50:00,82.03,82.06,82.01,82.04,13144.0,69.9393,69.9648,69.9222,69.9478,13144.0
2019-04-16 12:55:00,82.03,82.07,82.02,82.04,16367.0,69.9393,69.9734,69.9307,69.9478,16367.0
2019-04-16 13:00:00,82.04,82.04,81.93,81.94,17794.0,69.9478,69.9478,69.854,69.8625,17794.0
2019-04-16 13:05:00,81.93,81.96,81.92,81.96,8954.0,69.854,69.8796,69.8455,69.8796,8954.0
2019-04-16 13:10:00,81.97,81.98,81.92,81.93,12875.0,69.8881,69.8966,69.8455,69.854,12875.0
2019-04-16 13:15:00,81.94,81.96,81.93,81.95,24898.0,69.8625,69.8796,69.854,69.8711,24898.0
2019-04-16 13:20:00,81.95,81.99,81.95,81.96,10169.0,69.8711,69.9052,69.8711,69.8796,10169.0
2019-04-16 13:25:00,81.96,81.99,81.9,81.94,12006.0,69.8796,69.9052,69.8284,69.8625,12006.0
2019-04-16 13:30:00,81.95,81.96,81.9,81.92,13684.0,69.8711,69.8796,69.8284,69.8455,13684.0
2019-04-16 13:35:00,81.93,81.96,81.91,81.93,12378.0,69.854,69.8796,69.837,69.854,12378.0
2019-04-16 13:40:00,81.94,81.97,81.91,81.94,12443.0,69.8625,69.8881,69.837,69.8625,12443.0
2019-04-16 13:45:00,81.94,81.95,81.91,81.91,9693.0,69.8625,69.8711,69.837,69.837,9693.0
2019-04-16 13:50:00,81.91,81.93,81.9,81.92,10850.0,69.837,69.854,69.8284,69.8455,10850.0
2019-04-16 13:55:00,81.92,81.97,81.91,81.97,17829.0,69.8455,69.8881,69.837,69.8881,17829.0
2019-04-16 14:00:00,81.97,81.97,81.94,81.95,15163.0,69.8881,69.8881,69.8625,69.8711,15163.0
2019-04-16 14:05:00,81.95,81.97,81.91,81.93,16048.0,69.8711,69.8881,69.837,69.854,16048.0
2019-04-16 14:10:00,81.92,81.95,81.91,81.92,14461.0,69.8455,69.8711,69.837,69.8455,14461.0
2019-04-16 14:15:00,81.92,81.92,81.87,81.92,28341.0,69.8455,69.8455,69.8028,69.8455,28341.0
2019-04-16 14:20:00,81.91,81.93,81.87,81.92,13749.0,69.837,69.854,69.8028,69.8455,13749.0
2019-04-16 14:25:00,81.93,81.95,81.89,81.9,12873.0,69.854,69.8711,69.8199,69.8284,12873.0
2019-04-16 14:30:00,81.9,81.92,81.87,81.9,13752.0,69.8284,69.8455,69.8028,69.8284,13752.0
2019-04-16 14:35:00,81.91,81.91,81.83,81.84,9183.0,69.837,69.837,69.7687,69.7773,9183.0
2019-04-16 14:40:00,81.84,81.86,81.83,81.85,15663.0,69.7773,69.7943,69.7687,69.7858,15663.0
2019-04-16 14:45:00,81.86,81.94,81.85,81.92,12322.0,69.7943,69.8625,69.7858,69.8455,12322.0
2019-04-16 14:50:00,81.92,81.93,81.82,81.84,15187.0,69.8455,69.854,69.7602,69.7773,15187.0
2019-04-16 14:55:00,81.85,81.87,81.82,81.86,23946.0,69.7858,69.8028,69.7602,69.7943,23946.0
2019-04-16 15:00:00,81.85,81.88,81.84,81.86,20252.0,69.7858,69.8114,69.7773,69.7943,20252.0
2019-04-16 15:05:00,81.86,81.9,81.81,81.88,21866.0,69.7943,69.8284,69.7517,69.8114,21866.0
2019-04-16 15:10:00,81.88,81.92,81.86,81.91,19029.0,69.8114,69.8455,69.7943,69.837,19029.0
2019-04-16 15:15:00,81.91,81.97,81.9,81.93,22912.0,69.837,69.8881,69.8284,69.854,22912.0
2019-04-16 15:20:00,81.93,81.95,81.92,81.94,20817.0,69.854,69.8711,69.8455,69.8625,20817.0
2019-04-16 15:25:00,81.94,81.94,81.9,81.9,22307.0,69.8625,69.8625,69.8284,69.8284,22307.0
2019-04-16 15:30:00,81.91,81.91,81.75,81.77,42821.0,69.837,69.837,69.7005,69.7176,42821.0
2019-04-16 15:35:00,81.78,81.87,81.74,81.86,28179.0,69.7261,69.8028,69.692,69.7943,28179.0
2019-04-16 15:40:00,81.87,81.88,81.82,81.86,29090.0,69.8028,69.8114,69.7602,69.7943,29090.0
2019-04-16 15:45:00,81.86,82.0,81.85,81.97,64868.0,69.7943,69.9137,69.7858,69.8881,64868.0
2019-04-16 15:50:00,81.97,81.99,81.94,81.96,83316.0,69.8881,69.9052,69.8625,69.8796,83316.0
2019-04-16 15:55:00,81.96,82.03,81.91,81.97,166254.0,69.8796,69.9393,69.837,69.8881,166254.0
2019-04-17 09:30:00,82.4,82.98,82.35,82.95,115641.0,70.2547,70.7492,70.2121,70.7237,115641.0
2019-04-17 09:35:00,82.92,83.07,82.8,83.04,66716.0,70.6981,70.826,70.5958,70.8004,66716.0
2019-04-17 09:40:00,83.07,83.17,83.03,83.05,70506.0,70.826,70.9112,70.7919,70.8089,70506.0
2019-04-17 09:45:00,83.03,83.25,82.94,83.2,64841.0,70.7919,70.9794,70.7151,70.9368,64841.0
2019-04-17 09:50:00,83.17,83.34,83.17,83.25,133984.0,70.9112,71.0562,70.9112,70.9794,133984.0
2019-04-17 09:55:00,83.25,83.4,83.21,83.28,54029.0,70.9794,71.1073,70.9453,71.005,54029.0
2019-04-17 10:00:00,83.27,83.27,82.9,83.03,46232.0,70.9965,70.9965,70.681,70.7919,46232.0
2019-04-17 10:05:00,83.02,83.04,82.76,82.77,29136.0,70.7833,70.8004,70.5617,70.5702,29136.0
2019-04-17 10:10:00,82.77,82.92,82.74,82.92,23809.0,70.5702,70.6981,70.5446,70.6981,23809.0
2019-04-17 10:15:00,82.92,82.93,82.78,82.82,27745.0,70.6981,70.7066,70.5787,70.6128,27745.0
2019-04-17 10:20:00,82.83,82.88,82.69,82.72,42756.0,70.6214,70.664,70.502,70.5276,42756.0
2019-04-17 10:25:00,82.73,82.74,82.59,82.65,46607.0,70.5361,70.5446,70.4167,70.4679,46607.0
2019-04-17 10:30:00,82.64,82.71,82.57,82.71,51720.0,70.4594,70.519,70.3997,70.519,51720.0
2019-04-17 10:35:00,82.71,82.75,82.5,82.67,141271.0,70.519,70.5531,70.34,70.4849,141271.0
2019-04-17 10:40:00,82.68,82.68,82.47,82.5,40799.0,70.4935,70.4935,70.3144,70.34,40799.0
2019-04-17 10:45:00,82.5,82.65,82.37,82.65,131500.0,70.34,70.4679,70.2292,70.4679,131500.0
2019-04-17 10:50:00,82.65,82.67,82.47,82.61,38456.0,70.4679,70.4849,70.3144,70.4338,38456.0
2019-04-17 10:55:00,82.63,82.71,82.59,82.65,21042.0,70.4508,70.519,70.4167,70.4679,21042.0
2019-04-17 11:00:00,82.64,82.75,82.63,82.75,15549.0,70.4594,70.5531,70.4508,70.5531,15549.0
2019-04-17 11:05:00,82.74,82.85,82.68,82.82,31423.0,70.5446,70.6384,70.4935,70.6128,31423.0
2019-04-17 11:10:00,82.81,82.83,82.66,82.69,42676.0,70.6043,70.6214,70.4764,70.502,42676.0
2019-04-17 11:15:00,82.69,82.72,82.61,82.68,18889.0,70.502,70.5276,70.4338,70.4935,18889.0
2019-04-17 11:20:00,82.68,82.69,82.54,82.54,23246.0,70.4935,70.502,70.3741,70.3741,23246.0
2019-04-17 11:25:00,82.54,82.54,82.46,82.47,16830.0,70.3741,70.3741,70.3059,70.3144,16830.0
2019-04-17 11:30:00,82.46,82.48,82.35,82.35,26910.0,70.3059,70.3229,70.2121,70.2121,26910.0
2019-04-17 11:35:00,82.35,82.45,82.3,82.41,20293.0,70.2121,70.2974,70.1695,70.2633,20293.0
2019-04-17 11:40:00,82.41,82.61,82.37,82.56,38794.0,70.2633,70.4338,70.2292,70.3911,38794.0
2019-04-17 11:45:00,82.55,82.7,82.51,82.7,32836.0,70.3826,70.5105,70.3485,70.5105,32836.0
2019-04-17 11:50:00,82.7,82.76,82.68,82.76,6456.0,70.5105,70.5617,70.4935,70.5617,6456.0
2019-04-17 11:55:00,82.76,82.76,82.66,82.7,14020.0,70.5617,70.5617,70.4764,70.5105,14020.0
2019-04-17 12:00:00,82.7,82.73,82.61,82.68,9743.0,70.5105,70.5361,70.4338,70.4935,9743.0
2019-04-17 12:05:00,82.69,82.69,82.56,82.63,10425.0,70.502,70.502,70.3911,70.4508,10425.0
2019-04-17 12:10:00,82.63,82.63,82.53,82.55,17283.0,70.4508,70.4508,70.3656,70.3826,17283.0
2019-04-17 12:15:00,82.54,82.56,82.47,82.54,6966.0,70.3741,70.3911,70.3144,70.3741,6966.0
2019-04-17 12:20:00,82.55,82.57,82.51,82.51,9691.0,70.3826,70.3997,70.3485,70.3485,9691.0
2019-04-17 12:25:00,82.51,82.56,82.5,82.51,7876.0,70.3485,70.3911,70.34,70.3485,7876.0
2019-04-17 12:30:00,82.51,82.55,82.48,82.5,9628.0,70.3485,70.3826,70.3229,70.34,9628.0
2019-04-17 12:35:00,82.51,82.59,82.51,82.57,7080.0,70.3485,70.4167,70.3485,70.3997,7080.0
2019-04-17 12:40:00,82.58,82.62,82.56,82.57,33763.0,70.4082,70.4423,70.3911,70.3997,33763.0
2019-04-17 12:45:00,82.57,82.62,82.5,82.51,6997.0,70.3997,70.4423,70.34,70.3485,6997.0
2019-04-17 12:50:00,82.51,82.56,82.45,82.47,11300.0,70.3485,70.3911,70.2974,70.3144,11300.0
2019-04-17 12:55:00,82.49,82.55,82.49,82.53,6873.0,70.3315,70.3826,70.3315,70.3656,6873.0
2019-04-17 13:00:00,82.51,82.55,82.5,82.51,10512.0,70.3485,70.3826,70.34,70.3485,10512.0
2019-04-17 13:05:00,82.51,82.52,82.43,82.5,8477.0,70.3485,70.357,70.2803,70.34,8477.0
2019-04-17 13:10:00,82.5,82.5,82.41,82.49,13692.0,70.34,70.34,70.2633,70.3315,13692.0
2019-04-17 13:15:00,82.48,82.55,82.46,82.54,7749.0,70.3229,70.3826,70.3059,70.3741,7749.0
2019-04-17 13:20:00,82.54,82.61,82.49,82.56,21489.0,70.3741,70.4338,70.3315,70.3911,21489.0
2019-04-17 13:25:00,82.57,82.59,82.49,82.53,23024.0,70.3997,70.4167,70.3315,70.3656,23024.0
2019-04-17 13:30:00,82.54,82.62,82.52,82.61,8664.0,70.3741,70.4423,70.357,70.4338,8664.0
2019-04-17 13:35:00,82.63,82.66,82.57,82.64,18875.0,70.4508,70.4764,70.3997,70.4594,18875.0
2019-04-17 13:40:00,82.64,82.64,82.57,82.62,11551.0,70.4594,70.4594,70.3997,70.4423,11551.0
2019-04-17 13:45:00,82.62,82.66,82.54,82.55,36664.0,70.4423,70.4764,70.3741,70.3826,36664.0
2019-04-17 13:50:00,82.53,82.55,82.47,82.48,9145.0,70.3656,70.3826,70.3144,70.3229,9145.0
2019-04-17 13:55:00,82.48,82.49,82.44,82.46,8892.0,70.3229,70.3315,70.2888,70.3059,8892.0
2019-04-17 14:00:00,82.47,82.5,82.43,82.45,12295.0,70.3144,70.34,70.2803,70.2974,12295.0
2019-04-17 14:05:00,82.45,82.46,82.41,82.42,8730.0,70.2974,70.3059,70.2633,70.2718,8730.0
2019-04-17 14:10:00,82.42,82.63,82.39,82.61,44341.0,70.2718,70.4508,70.2462,70.4338,44341.0
2019-04-17 14:15:00,82.6,82.75,82.6,82.75,24695.0,70.4253,70.5531,70.4253,70.5531,24695.0
2019-04-17 14:20:00,82.74,82.77,82.7,82.71,9264.0,70.5446,70.5702,70.5105,70.519,9264.0
2019-04-17 14:25:00,82.7,82.7,82.61,82.62,15202.0,70.5105,70.5105,70.4338,70.4423,15202.0
2019-04-17 14:30:00,82.61,82.71,82.61,82.7,12121.0,70.4338,70.519,70.4338,70.5105,12121.0
2019-04-17 14:35:00,82.69,82.71,82.69,82.7,10690.0,70.502,70.519,70.502,70.5105,10690.0
2019-04-17 14:40:00,82.7,82.72,82.66,82.69,7397.0,70.5105,70.5276,70.4764,70.502,7397.0
2019-04-17 14:45:00,82.69,82.74,82.69,82.7,11567.0,70.502,70.5446,70.502,70.5105,11567.0
2019-04-17 14:50:00,82.7,82.75,82.7,82.72,16525.0,70.5105,70.5531,70.5105,70.5276,16525.0
2019-04-17 14:55:00,82.71,82.71,82.67,82.68,29678.0,70.519,70.519,70.4849,70.4935,29678.0
2019-04-17 15:00:00,82.68,82.74,82.68,82.73,23926.0,70.4935,70.5446,70.4935,70.5361,23926.0
2019-04-17 15:05:00,82.73,82.82,82.73,82.8,20591.0,70.5361,70.6128,70.5361,70.5958,20591.0
2019-04-17 15:10:00,82.8,82.81,82.77,82.78,10400.0,70.5958,70.6043,70.5702,70.5787,10400.0
2019-04-17 15:15:00,82.79,82.81,82.69,82.7,27645.0,70.5872,70.6043,70.502,70.5105,27645.0
2019-04-17 15:20:00,82.7,82.74,82.69,82.73,21593.0,70.5105,70.5446,70.502,70.5361,21593.0
2019-04-17 15:25:00,82.74,82.75,82.65,82.67,21695.0,70.5446,70.5531,70.4679,70.4849,21695.0
2019-04-17 15:30:00,82.67,82.77,82.66,82.77,25281.0,70.4849,70.5702,70.4764,70.5702,25281.0
2019-04-17 15:35:00,82.77,82.8,82.75,82.8,19176.0,70.5702,70.5958,70.5531,70.5958,19176.0
2019-04-17 15:40:00,82.8,82.83,82.75,82.82,29425.0,70.5958,70.6214,70.5531,70.6128,29425.0
2019-04-17 15:45:00,82.82,82.82,82.71,82.78,46287.0,70.6128,70.6128,70.519,70.5787,46287.0
2019-04-17 15:50:00,82.78,82.83,82.76,82.82,76159.0,70.5787,70.6214,70.5617,70.6128,76159.0
2019-04-17 15:55:00,82.81,82.82,82.68,82.69,135981.0,70.6043,70.6128,70.4935,70.502,135981.0
2019-04-18 09:30:00,82.76,83.0,82.51,82.67,170590.0,70.5617,70.7663,70.3485,70.4849,170590.0
2019-04-18 09:35:00,82.66,82.81,82.59,82.61,31276.0,70.4764,70.6043,70.4167,70.4338,31276.0
2019-04-18 09:40:00,82.65,82.76,82.56,82.74,36743.0,70.4679,70.5617,70.3911,70.5446,36743.0
2019-04-18 09:45:00,82.79,82.95,82.7,82.94,52623.0,70.5872,70.7237,70.5105,70.7151,52623.0
2019-04-18 09:50:00,82.95,83.22,82.9,83.13,138007.0,70.7237,70.9539,70.681,70.8771,138007.0
2019-04-18 09:55:00,83.13,83.13,82.78,82.8,61045.0,70.8771,70.8771,70.5787,70.5958,61045.0
2019-04-18 10:00:00,82.75,82.85,82.66,82.82,48972.0,70.5531,70.6384,70.4764,70.6128,48972.0
2019-04-18 10:05:00,82.81,82.84,82.7,82.74,21795.0,70.6043,70.6299,70.5105,70.5446,21795.0
2019-04-18 10:10:00,82.74,82.82,82.72,82.79,14492.0,70.5446,70.6128,70.5276,70.5872,14492.0
2019-04-18 10:15:00,82.78,82.81,82.74,82.75,15761.0,70.5787,70.6043,70.5446,70.5531,15761.0
2019-04-18 10:20:00,82.75,82.75,82.44,82.46,23590.0,70.5531,70.5531,70.2888,70.3059,23590.0
2019-04-18 10:25:00,82.47,82.61,82.45,82.55,18130.0,70.3144,70.4338,70.2974,70.3826,18130.0
2019-04-18 10:30:00,82.53,82.83,82.48,82.77,65864.0,70.3656,70.6214,70.3229,70.5702,65864.0
2019-04-18 10:35:00,82.78,82.94,82.76,82.94,31328.0,70.5787,70.7151,70.5617,70.7151,31328.0
2019-04-18 10:40:00,82.92,82.92,82.65,82.71,21454.0,70.6981,70.6981,70.4679,70.519,21454.0
2019-04-18 10:45:00,82.71,82.8,82.71,82.73,28414.0,70.519,70.5958,70.519,70.5361,28414.0
2019-04-18 10:50:00,82.72,82.89,82.66,82.87,44867.0,70.5276,70.6725,70.4764,70.6555,44867.0
2019-04-18 10:55:00,82.86,82.97,82.86,82.91,12653.0,70.6469,70.7407,70.6469,70.6896,12653.0
2019-04-18 11:00:00,82.92,82.99,82.9,82.93,11272.0,70.6981,70.7578,70.681,70.7066,11272.0
2019-04-18 11:05:00,82.93,82.99,82.92,82.97,12331.0,70.7066,70.7578,70.6981,70.7407,12331.0
2019-04-18 11:10:00,82.98,82.99,82.84,82.93,28388.0,70.7492,70.7578,70.6299,70.7066,28388.0
2019-04-18 11:15:00,82.92,82.93,82.84,82.86,9861.0,70.6981,70.7066,70.6299,70.6469,9861.0
2019-04-18 11:20:00,82.85,82.85,82.76,82.8,32235.0,70.6384,70.6384,70.5617,70.5958,32235.0
2019-04-18 11:25:00,82.8,82.84,82.79,82.82,12251.0,70.5958,70.6299,70.5872,70.6128,12251.0
2019-04-18 11:30:00,82.82,82.87,82.79,82.83,15261.0,70.6128,70.6555,70.5872,70.6214,15261.0
2019-04-18 11:35:00,82.84,82.92,82.81,82.9,17891.0,70.6299,70.6981,70.6043,70.681,17891.0
2019-04-18 11:40:00,82.9,82.98,82.87,82.93,12428.0,70.681,70.7492,70.6555,70.7066,12428.0
2019-04-18 11:45:00,82.93,82.95,82.9,82.92,10106.0,70.7066,70.7237,70.681,70.6981,10106.0
2019-04-18 11:50:00,82.91,82.92,82.86,82.92,14049.0,70.6896,70.6981,70.6469,70.6981,14049.0
2019-04-18 11:55:00,82.92,83.1,82.92,83.08,34708.0,70.6981,70.8516,70.6981,70.8345,34708.0
2019-04-18 12:00:00,83.08,83.13,83.06,83.1,16061.0,70.8345,70.8771,70.8175,70.8516,16061.0
2019-04-18 12:05:00,83.12,83.28,83.12,83.23,24857.0,70.8686,71.005,70.8686,70.9624,24857.0
2019-04-18 12:10:00,83.22,83.29,83.22,83.23,25065.0,70.9539,71.0135,70.9539,70.9624,25065.0
2019-04-18 12:15:00,83.24,83.44,83.24,83.41,47892.0,70.9709,71.1414,70.9709,71.1159,47892.0
2019-04-18 12:20:00,83.41,83.45,83.34,83.45,106152.0,71.1159,71.15,71.0562,71.15,106152.0
2019-04-18 12:25:00,83.47,83.47,83.39,83.44,19929.0,71.167,71.167,71.0988,71.1414,19929.0
2019-04-18 12:30:00,83.44,83.48,83.3,83.34,25282.0,71.1414,71.1755,71.0221,71.0562,25282.0
2019-04-18 12:35:00,83.35,83.37,83.28,83.32,11005.0,71.0647,71.0818,71.005,71.0391,11005.0
2019-04-18 12:40:00,83.33,83.33,83.28,83.3,9524.0,71.0477,71.0477,71.005,71.0221,9524.0
2019-04-18 12:45:00,83.31,83.35,83.3,83.33,14063.0,71.0306,71.0647,71.0221,71.0477,14063.0
2019-04-18 12:50:00,83.33,83.36,83.32,83.33,13948.0,71.0477,71.0732,71.0391,71.0477,13948.0
2019-04-18 12:55:00,83.32,83.32,83.27,83.27,14776.0,71.0391,71.0391,70.9965,70.9965,14776.0
2019-04-18 13:00:00,83.25,83.27,83.19,83.22,11253.0,70.9794,70.9965,70.9283,70.9539,11253.0
2019-04-18 13:05:00,83.22,83.26,83.19,83.25,9261.0,70.9539,70.988,70.9283,70.9794,9261.0
2019-04-18 13:10:00,83.25,83.32,83.23,83.32,23562.0,70.9794,71.0391,70.9624,71.0391,23562.0
2019-04-18 13:15:00,83.32,83.33,83.23,83.3,22442.0,71.0391,71.0477,70.9624,71.0221,22442.0
2019-04-18 13:20:00,83.3,83.31,83.27,83.28,9879.0,71.0221,71.0306,70.9965,71.005,9879.0
2019-04-18 13:25:00,83.28,83.3,83.25,83.28,14276.0,71.005,71.0221,70.9794,71.005,14276.0
2019-04-18 13:30:00,83.27,83.3,83.26,83.29,13509.0,70.9965,71.0221,70.988,71.0135,13509.0
2019-04-18 13:35:00,83.27,83.29,83.21,83.25,15122.0,70.9965,71.0135,70.9453,70.9794,15122.0
2019-04-18 13:40:00,83.25,83.28,83.2,83.28,20197.0,70.9794,71.005,70.9368,71.005,20197.0
2019-04-18 13:45:00,83.28,83.3,83.16,83.16,15827.0,71.005,71.0221,70.9027,70.9027,15827.0
2019-04-18 13:50:00,83.16,83.26,83.15,83.23,13567.0,70.9027,70.988,70.8942,70.9624,13567.0
2019-04-18 13:55:00,83.23,83.26,83.23,83.26,12127.0,70.9624,70.988,70.9624,70.988,12127.0
2019-04-18 14:00:00,83.27,83.27,83.15,83.17,13005.0,70.9965,70.9965,70.8942,70.9112,13005.0
2019-04-18 14:05:00,83.17,83.18,83.11,83.17,19346.0,70.9112,70.9198,70.8601,70.9112,19346.0
2019-04-18 14:10:00,83.19,83.21,83.18,83.18,15009.0,70.9283,70.9453,70.9198,70.9198,15009.0
2019-04-18 14:15:00,83.18,83.24,83.16,83.24,14491.0,70.9198,70.9709,70.9027,70.9709,14491.0
2019-04-18 14:20:00,83.23,83.36,83.23,83.35,15501.0,70.9624,71.0732,70.9624,71.0647,15501.0
2019-04-18 14:25:00,83.36,83.37,83.3,83.35,22489.0,71.0732,71.0818,71.0221,71.0647,22489.0
2019-04-18 14:30:00,83.34,83.37,83.29,83.34,17667.0,71.0562,71.0818,71.0135,71.0562,17667.0
2019-04-18 14:35:00,83.35,83.39,83.33,83.35,25585.0,71.0647,71.0988,71.0477,71.0647,25585.0
2019-04-18 14:40:00,83.36,83.4,83.34,83.38,26974.0,71.0732,71.1073,71.0562,71.0903,26974.0
2019-04-18 14:45:00,83.38,83.39,83.3,83.37,15126.0,71.0903,71.0988,71.0221,71.0818,15126.0
2019-04-18 14:50:00,83.38,83.38,83.29,83.29,21743.0,71.0903,71.0903,71.0135,71.0135,21743.0
2019-04-18 14:55:00,83.28,83.33,83.26,83.31,13832.0,71.005,71.0477,70.988,71.0306,13832.0
2019-04-18 15:00:00,83.31,83.37,83.3,83.37,22686.0,71.0306,71.0818,71.0221,71.0818,22686.0
2019-04-18 15:05:00,83.37,83.38,83.34,83.35,31423.0,71.0818,71.0903,71.0562,71.0647,31423.0
2019-04-18 15:10:00,83.36,83.4,83.35,83.4,21434.0,71.0732,71.1073,71.0647,71.1073,21434.0
2019-04-18 15:15:00,83.4,83.41,83.35,83.39,46337.0,71.1073,71.1159,71.0647,71.0988,46337.0
2019-04-18 15:20:00,83.39,83.39,83.3,83.31,27460.0,71.0988,71.0988,71.0221,71.0306,27460.0
2019-04-18 15:25:00,83.31,83.31,83.25,83.25,33377.0,71.0306,71.0306,70.9794,70.9794,33377.0
2019-04-18 15:30:00,83.25,83.26,83.2,83.26,23257.0,70.9794,70.988,70.9368,70.988,23257.0
2019-04-18 15:35:00,83.25,83.31,83.25,83.3,50213.0,70.9794,71.0306,70.9794,71.0221,50213.0
2019-04-18 15:40:00,83.3,83.38,83.29,83.37,53657.0,71.0221,71.0903,71.0135,71.0818,53657.0
2019-04-18 15:45:00,83.37,83.4,83.36,83.37,54826.0,71.0818,71.1073,71.0732,71.0818,54826.0
2019-04-18 15:50:00,83.38,83.38,83.2,83.27,91273.0,71.0903,71.0903,70.9368,70.9965,91273.0
2019-04-18 15:55:00,83.26,83.3,83.22,83.25,144462.0,70.988,71.0221,70.9539,70.9794,144462.0
2019-04-22 09:30:00,83.16,83.65,83.0,83.41,99307.0,70.9027,71.3205,70.7663,71.1159,99307.0
2019-04-22 09:35:00,83.43,83.45,82.9,83.0,78357.0,71.1329,71.15,70.681,70.7663,78357.0
2019-04-22 09:40:00,83.0,83.17,82.91,83.05,55710.0,70.7663,70.9112,70.6896,70.8089,55710.0
2019-04-22 09:45:00,83.04,83.07,82.87,82.93,41524.0,70.8004,70.826,70.6555,70.7066,41524.0
2019-04-22 09:50:00,82.95,82.98,82.68,82.69,35270.0,70.7237,70.7492,70.4935,70.502,35270.0
2019-04-22 09:55:00,82.68,82.73,82.48,82.57,35783.0,70.4935,70.5361,70.3229,70.3997,35783.0
2019-04-22 10:00:00,82.57,82.58,82.36,82.37,51935.0,70.3997,70.4082,70.2206,70.2292,51935.0
2019-04-22 10:05:00,82.38,82.39,82.26,82.31,41849.0,70.2377,70.2462,70.1354,70.178,41849.0
2019-04-22 10:10:00,82.31,82.35,82.08,82.1,91336.0,70.178,70.2121,69.9819,69.9989,91336.0
2019-04-22 10:15:00,82.11,82.2,82.07,82.09,33737.0,70.0075,70.0842,69.9734,69.9904,33737.0
2019-04-22 10:20:00,82.08,82.21,82.08,82.16,23131.0,69.9819,70.0927,69.9819,70.0501,23131.0
2019-04-22 10:25:00,82.17,82.23,82.1,82.17,32331.0,70.0586,70.1098,69.9989,70.0586,32331.0
2019-04-22 10:30:00,82.19,82.37,82.13,82.36,43764.0,70.0757,70.2292,70.0245,70.2206,43764.0
2019-04-22 10:35:00,82.37,82.41,82.32,82.36,21328.0,70.2292,70.2633,70.1865,70.2206,21328.0
2019-04-22 10:40:00,82.36,82.36,82.27,82.28,17474.0,70.2206,70.2206,70.1439,70.1524,17474.0
2019-04-22 10:45:00,82.28,82.32,82.23,82.3,30440.0,70.1524,70.1865,70.1098,70.1695,30440.0
2019-04-22 10:50:00,82.3,82.4,82.23,82.36,29873.0,70.1695,70.2547,70.1098,70.2206,29873.0
2019-04-22 10:55:00,82.35,82.48,82.35,82.42,16744.0,70.2121,70.3229,70.2121,70.2718,16744.0
2019-04-22 11:00:00,82.41,82.62,82.38,82.55,66734.0,70.2633,70.4423,70.2377,70.3826,66734.0
2019-04-22 11:05:00,82.54,82.71,82.47,82.7,66927.0,70.3741,70.519,70.3144,70.5105,66927.0
2019-04-22 11:10:00,82.69,82.81,82.69,82.78,15731.0,70.502,70.6043,70.502,70.5787,15731.0
2019-04-22 11:15:00,82.78,82.81,82.69,82.81,11551.0,70.5787,70.6043,70.502,70.6043,11551.0
2019-04-22 11:20:00,82.82,82.88,82.77,82.79,14761.0,70.6128,70.664,70.5702,70.5872,14761.0
2019-04-22 11:25:00,82.79,82.81,82.7,82.72,18632.0,70.5872,70.6043,70.5105,70.5276,18632.0
2019-04-22 11:30:00,82.71,82.78,82.7,82.77,18220.0,70.519,70.5787,70.5105,70.5702,18220.0
2019-04-22 11:35:00,82.78,82.78,82.74,82.76,19537.0,70.5787,70.5787,70.5446,70.5617,19537.0
2019-04-22 11:40:00,82.78,82.8,82.75,82.77,26961.0,70.5787,70.5958,70.5531,70.5702,26961.0
2019-04-22 11:45:00,82.77,82.81,82.71,82.72,19879.0,70.5702,70.6043,70.519,70.5276,19879.0
2019-04-22 11:50:00,82.72,82.74,82.64,82.67,35521.0,70.5276,70.5446,70.4594,70.4849,35521.0
2019-04-22 11:55:00,82.67,82.74,82.67,82.71,9492.0,70.4849,70.5446,70.4849,70.519,9492.0
2019-04-22 12:00:00,82.72,82.77,82.7,82.74,8825.0,70.5276,70.5702,70.5105,70.5446,8825.0
2019-04-22 12:05:00,82.75,82.79,82.74,82.74,14649.0,70.5531,70.5872,70.5446,70.5446,14649.0
2019-04-22 12:10:00,82.75,82.79,82.72,82.73,20816.0,70.5531,70.5872,70.5276,70.5361,20816.0
2019-04-22 12:15:00,82.73,82.74,82.72,82.73,7247.0,70.5361,70.5446,70.5276,70.5361,7247.0
2019-04-22 12:20:00,82.73,82.75,82.58,82.58,52483.0,70.5361,70.5531,70.4082,70.4082,52483.0
2019-04-22 12:25:00,82.58,82.62,82.57,82.58,9912.0,70.4082,70.4423,70.3997,70.4082,9912.0
2019-04-22 12:30:00,82.57,82.61,82.55,82.55,8023.0,70.3997,70.4338,70.3826,70.3826,8023.0
2019-04-22 12:35:00,82.55,82.57,82.53,82.55,5868.0,70.3826,70.3997,70.3656,70.3826,5868.0
2019-04-22 12:40:00,82.56,82.6,82.55,82.59,8104.0,70.3911,70.4253,70.3826,70.4167,8104.0
2019-04-22 12:45:00,82.59,82.7,82.59,82.67,8755.0,70.4167,70.5105,70.4167,70.4849,8755.0
2019-04-22 12:50:00,82.68,82.7,82.6,82.61,8455.0,70.4935,70.5105,70.4253,70.4338,8455.0
2019-04-22 12:55:00,82.63,82.64,82.58,82.59,6260.0,70.4508,70.4594,70.4082,70.4167,6260.0
2019-04-22 13:00:00,82.59,82.6,82.49,82.53,78931.0,70.4167,70.4253,70.3315,70.3656,78931.0
2019-04-22 13:05:00,82.54,82.55,82.52,82.55,12372.0,70.3741,70.3826,70.357,70.3826,12372.0
2019-04-22 13:10:00,82.55,82.59,82.48,82.56,15555.0,70.3826,70.4167,70.3229,70.3911,15555.0
2019-04-22 13:15:00,82.56,82.58,82.51,82.54,6344.0,70.3911,70.4082,70.3485,70.3741,6344.0
2019-04-22 13:20:00,82.54,82.57,82.53,82.56,9352.0,70.3741,70.3997,70.3656,70.3911,9352.0
2019-04-22 13:25:00,82.55,82.55,82.5,82.5,8243.0,70.3826,70.3826,70.34,70.34,8243.0
2019-04-22 13:30:00,82.51,82.53,82.46,82.47,11598.0,70.3485,70.3656,70.3059,70.3144,11598.0
2019-04-22 13:35:00,82.47,82.51,82.46,82.5,11883.0,70.3144,70.3485,70.3059,70.34,11883.0
2019-04-22 13:40:00,82.5,82.54,82.48,82.53,7284.0,70.34,70.3741,70.3229,70.3656,7284.0
2019-04-22 13:45:00,82.53,82.55,82.47,82.5,11932.0,70.3656,70.3826,70.3144,70.34,11932.0
2019-04-22 13:50:00,82.51,82.56,82.47,82.48,10287.0,70.3485,70.3911,70.3144,70.3229,10287.0
2019-04-22 13:55:00,82.48,82.49,82.43,82.48,8998.0,70.3229,70.3315,70.2803,70.3229,8998.0
2019-04-22 14:00:00,82.47,82.47,82.37,82.4,11951.0,70.3144,70.3144,70.2292,70.2547,11951.0
2019-04-22 14:05:00,82.39,82.44,82.39,82.42,8619.0,70.2462,70.2888,70.2462,70.2718,8619.0
2019-04-22 14:10:00,82.42,82.42,82.36,82.38,12208.0,70.2718,70.2718,70.2206,70.2377,12208.0
2019-04-22 14:15:00,82.38,82.38,82.32,82.34,11477.0,70.2377,70.2377,70.1865,70.2036,11477.0
2019-04-22 14:20:00,82.33,82.33,82.24,82.24,12493.0,70.195,70.195,70.1183,70.1183,12493.0
2019-04-22 14:25:00,82.24,82.29,82.23,82.25,13023.0,70.1183,70.1609,70.1098,70.1268,13023.0
2019-04-22 14:30:00,82.25,82.25,82.15,82.18,25903.0,70.1268,70.1268,70.0416,70.0672,25903.0
2019-04-22 14:35:00,82.17,82.21,82.11,82.15,37451.0,70.0586,70.0927,70.0075,70.0416,37451.0
2019-04-22 14:40:00,82.15,82.16,82.02,82.05,37300.0,70.0416,70.0501,69.9307,69.9563,37300.0
2019-04-22 14:45:00,82.05,82.05,82.01,82.02,18513.0,69.9563,69.9563,69.9222,69.9307,18513.0
2019-04-22 14:50:00,82.02,82.09,82.0,82.09,34673.0,69.9307,69.9904,69.9137,69.9904,34673.0
2019-04-22 14:55:00,82.09,82.21,82.07,82.12,80522.0,69.9904,70.0927,69.9734,70.016,80522.0
2019-04-22 15:00:00,82.13,82.13,82.02,82.02,21106.0,70.0245,70.0245,69.9307,69.9307,21106.0
2019-04-22 15:05:00,82.02,82.03,81.94,81.96,23864.0,69.9307,69.9393,69.8625,69.8796,23864.0
2019-04-22 15:10:00,81.95,81.99,81.93,81.97,20375.0,69.8711,69.9052,69.854,69.8881,20375.0
2019-04-22 15:15:00,81.97,82.17,81.96,82.17,33100.0,69.8881,70.0586,69.8796,70.0586,33100.0
2019-04-22 15:20:00,82.17,82.17,82.09,82.09,14399.0,70.0586,70.0586,69.9904,69.9904,14399.0
2019-04-22 15:25:00,82.09,82.09,82.02,82.03,23953.0,69.9904,69.9904,69.9307,69.9393,23953.0
2019-04-22 15:30:00,82.04,82.08,82.03,82.08,20670.0,69.9478,69.9819,69.9393,69.9819,20670.0
2019-04-22 15:35:00,82.08,82.11,82.06,82.08,33450.0,69.9819,70.0075,69.9648,69.9819,33450.0
2019-04-22 15:40:00,82.07,82.12,82.03,82.11,30478.0,69.9734,70.016,69.9393,70.0075,30478.0
2019-04-22 15:45:00,82.12,82.16,82.11,82.15,62185.0,70.016,70.0501,70.0075,70.0416,62185.0
2019-04-22 15:50:00,82.15,82.18,82.08,82.09,52016.0,70.0416,70.0672,69.9819,69.9904,52016.0
2019-04-22 15:55:00,82.1,82.11,82.0,82.02,154254.0,69.9989,70.0075,69.9137,69.9307,154254.0
2019-04-23 09:30:00,81.64,82.23,81.39,81.43,196669.0,69.6068,70.1098,69.3936,69.4277,196669.0
2019-04-23 09:35:00,81.48,81.6,80.88,80.95,136649.0,69.4703,69.5726,68.9588,69.0185,136649.0
2019-04-23 09:40:00,80.91,81.04,80.67,80.89,133070.0,68.9843,69.0952,68.7797,68.9673,133070.0
2019-04-23 09:45:00,80.85,80.89,80.7,80.72,70975.0,68.9332,68.9673,68.8053,68.8224,70975.0
2019-04-23 09:50:00,80.73,80.77,80.29,80.4,151780.0,68.8309,68.865,68.4557,68.5495,151780.0
2019-04-23 09:55:00,80.43,80.92,80.42,80.74,81633.0,68.5751,68.9929,68.5666,68.8394,81633.0
2019-04-23 10:00:00,80.75,81.01,80.74,80.87,77272.0,68.8479,69.0696,68.8394,68.9502,77272.0
2019-04-23 10:05:00,80.87,81.0,80.83,80.94,59647.0,68.9502,69.0611,68.9161,69.0099,59647.0
2019-04-23 10:10:00,80.95,81.06,80.92,81.01,43015.0,69.0185,69.1122,68.9929,69.0696,43015.0
2019-04-23 10:15:00,81.01,81.02,80.9,80.91,55730.0,69.0696,69.0781,68.9758,68.9843,55730.0
2019-04-23 10:20:00,80.9,81.05,80.85,81.0,53022.0,68.9758,69.1037,68.9332,69.0611,53022.0
2019-04-23 10:25:00,81.0,81.32,81.0,81.29,51720.0,69.0611,69.3339,69.0611,69.3083,51720.0
2019-04-23 10:30:00,81.3,81.36,81.2,81.24,68805.0,69.3169,69.368,69.2316,69.2657,68805.0
2019-04-23 10:35:00,81.25,81.53,81.23,81.47,51948.0,69.2742,69.513,69.2572,69.4618,51948.0
2019-04-23 10:40:00,81.47,81.5,81.38,81.48,22685.0,69.4618,69.4874,69.3851,69.4703,22685.0
2019-04-23 10:45:00,81.48,81.53,81.3,81.33,32848.0,69.4703,69.513,69.3169,69.3424,32848.0
2019-04-23 10:50:00,81.34,81.43,81.33,81.37,20192.0,69.351,69.4277,69.3424,69.3765,20192.0
2019-04-23 10:55:00,81.38,81.4,81.25,81.28,40825.0,69.3851,69.4021,69.2742,69.2998,40825.0
2019-04-23 11:00:00,81.27,81.27,81.15,81.21,55487.0,69.2913,69.2913,69.189,69.2401,55487.0
2019-04-23 11:05:00,81.21,81.22,81.08,81.18,26972.0,69.2401,69.2487,69.1293,69.2146,26972.0
2019-04-23 11:10:00,81.18,81.39,81.18,81.36,30939.0,69.2146,69.3936,69.2146,69.368,30939.0
2019-04-23 11:15:00,81.35,81.38,81.27,81.31,24631.0,69.3595,69.3851,69.2913,69.3254,24631.0
2019-04-23 11:20:00,81.31,81.31,81.2,81.29,25215.0,69.3254,69.3254,69.2316,69.3083,25215.0
2019-04-23 11:25:00,81.3,81.37,81.26,81.26,15695.0,69.3169,69.3765,69.2828,69.2828,15695.0
2019-04-23 11:30:00,81.26,81.5,81.26,81.49,21930.0,69.2828,69.4874,69.2828,69.4789,21930.0
2019-04-23 11:35:00,81.49,81.59,81.46,81.58,15218.0,69.4789,69.5641,69.4533,69.5556,15218.0
2019-04-23 11:40:00,81.58,81.59,81.46,81.54,33614.0,69.5556,69.5641,69.4533,69.5215,33614.0
2019-04-23 11:45:00,81.54,81.71,81.51,81.67,60522.0,69.5215,69.6664,69.4959,69.6323,60522.0
2019-04-23 11:50:00,81.67,81.72,81.62,81.72,15595.0,69.6323,69.675,69.5897,69.675,15595.0
2019-04-23 11:55:00,81.73,81.74,81.66,81.67,16563.0,69.6835,69.692,69.6238,69.6323,16563.0
2019-04-23 12:00:00,81.66,81.78,81.66,81.76,58300.0,69.6238,69.7261,69.6238,69.7091,58300.0
2019-04-23 12:05:00,81.76,81.79,81.73,81.75,36277.0,69.7091,69.7346,69.6835,69.7005,36277.0
2019-04-23 12:10:00,81.74,81.75,81.66,81.73,30468.0,69.692,69.7005,69.6238,69.6835,30468.0
2019-04-23 12:15:00,81.73,81.82,81.72,81.78,13501.0,69.6835,69.7602,69.675,69.7261,13501.0
2019-04-23 12:20:00,81.79,81.81,81.74,81.76,11845.0,69.7346,69.7517,69.692,69.7091,11845.0
2019-04-23 12:25:00,81.76,81.81,81.74,81.79,70522.0,69.7091,69.7517,69.692,69.7346,70522.0
2019-04-23 12:30:00,81.79,81.83,81.7,81.73,26342.0,69.7346,69.7687,69.6579,69.6835,26342.0
2019-04-23 12:35:00,81.73,81.74,81.66,81.72,25134.0,69.6835,69.692,69.6238,69.675,25134.0
2019-04-23 12:40:00,81.72,81.74,81.69,81.73,16384.0,69.675,69.692,69.6494,69.6835,16384.0
2019-04-23 12:45:00,81.73,81.76,81.68,81.68,21644.0,69.6835,69.7091,69.6409,69.6409,21644.0
2019-04-23 12:50:00,81.68,81.72,81.66,81.7,27504.0,69.6409,69.675,69.6238,69.6579,27504.0
2019-04-23 12:55:00,81.7,81.86,81.68,81.84,27894.0,69.6579,69.7943,69.6409,69.7773,27894.0
2019-04-23 13:00:00,81.84,81.91,81.82,81.86,20263.0,69.7773,69.837,69.7602,69.7943,20263.0
2019-04-23 13:05:00,81.87,81.89,81.81,81.84,16378.0,69.8028,69.8199,69.7517,69.7773,16378.0
2019-04-23 13:10:00,81.85,81.94,81.84,81.94,18800.0,69.7858,69.8625,69.7773,69.8625,18800.0
2019-04-23 13:15:00,81.94,81.95,81.9,81.92,12764.0,69.8625,69.8711,69.8284,69.8455,12764.0
2019-04-23 13:20:00,81.93,82.01,81.91,81.99,26106.0,69.854,69.9222,69.837,69.9052,26106.0
2019-04-23 13:25:00,81.99,82.04,81.97,82.0,25782.0,69.9052,69.9478,69.8881,69.9137,25782.0
2019-04-23 13:30:00,82.0,82.01,81.97,81.99,12812.0,69.9137,69.9222,69.8881,69.9052,12812.0
2019-04-23 13:35:00,82.01,82.03,81.98,82.02,13596.0,69.9222,69.9393,69.8966,69.9307,13596.0
2019-04-23 13:40:00,82.02,82.04,81.95,81.97,53797.0,69.9307,69.9478,69.8711,69.8881,53797.0
2019-04-23 13:45:00,81.98,81.99,81.85,81.87,15233.0,69.8966,69.9052,69.7858,69.8028,15233.0
2019-04-23 13:50:00,81.86,81.94,81.82,81.94,18605.0,69.7943,69.8625,69.7602,69.8625,18605.0
2019-04-23 13:55:00,81.94,82.03,81.93,82.0,15426.0,69.8625,69.9393,69.854,69.9137,15426.0
2019-04-23 14:00:00,82.0,82.05,81.96,82.01,15633.0,69.9137,69.9563,69.8796,69.9222,15633.0
2019-04-23 14:05:00,82.0,82.03,81.95,81.98,18173.0,69.9137,69.9393,69.8711,69.8966,18173.0
2019-04-23 14:10:00,81.97,82.02,81.95,82.02,18640.0,69.8881,69.9307,69.8711,69.9307,18640.0
2019-04-23 14:15:00,82.02,82.03,81.96,81.99,14101.0,69.9307,69.9393,69.8796,69.9052,14101.0
2019-04-23 14:20:00,82.0,82.05,81.98,82.03,22539.0,69.9137,69.9563,69.8966,69.9393,22539.0
2019-04-23 14:25:00,82.03,82.11,82.01,82.09,22448.0,69.9393,70.0075,69.9222,69.9904,22448.0
2019-04-23 14:30:00,82.09,82.12,82.07,82.09,25330.0,69.9904,70.016,69.9734,69.9904,25330.0
2019-04-23 14:35:00,82.09,82.11,82.03,82.04,20305.0,69.9904,70.0075,69.9393,69.9478,20305.0
2019-04-23 14:40:00,82.05,82.1,82.04,82.08,14401.0,69.9563,69.9989,69.9478,69.9819,14401.0
2019-04-23 14:45:00,82.07,82.08,81.96,82.02,34071.0,69.9734,69.9819,69.8796,69.9307,34071.0
2019-04-23 14:50:00,82.02,82.02,81.93,82.0,10649.0,69.9307,69.9307,69.854,69.9137,10649.0
2019-04-23 14:55:00,81.99,81.99,81.91,81.91,13613.0,69.9052,69.9052,69.837,69.837,13613.0
2019-04-23 15:00:00,81.91,81.99,81.89,81.98,29880.0,69.837,69.9052,69.8199,69.8966,29880.0
2019-04-23 15:05:00,81.98,82.05,81.97,82.05,23419.0,69.8966,69.9563,69.8881,69.9563,23419.0
2019-04-23 15:10:00,82.04,82.08,82.0,82.05,19220.0,69.9478,69.9819,69.9137,69.9563,19220.0
2019-04-23 15:15:00,82.06,82.06,82.02,82.04,33563.0,69.9648,69.9648,69.9307,69.9478,33563.0
2019-04-23 15:20:00,82.04,82.13,82.03,82.07,31850.0,69.9478,70.0245,69.9393,69.9734,31850.0
2019-04-23 15:25:00,82.07,82.07,81.97,82.01,65713.0,69.9734,69.9734,69.8881,69.9222,65713.0
2019-04-23 15:30:00,82.01,82.04,81.96,82.0,33285.0,69.9222,69.9478,69.8796,69.9137,33285.0
2019-04-23 15:35:00,81.99,82.07,81.99,82.06,28549.0,69.9052,69.9734,69.9052,69.9648,28549.0
2019-04-23 15:40:00,82.06,82.09,82.03,82.08,36029.0,69.9648,69.9904,69.9393,69.9819,36029.0
2019-04-23 15:45:00,82.08,82.18,82.08,82.17,83576.0,69.9819,70.0672,69.9819,70.0586,83576.0
2019-04-23 15:50:00,82.17,82.2,82.13,82.19,77067.0,70.0586,70.0842,70.0245,70.0757,77067.0
2019-04-23 15:55:00,82.19,82.26,82.15,82.16,178051.0,70.0757,70.1354,70.0416,70.0501,178051.0
2019-04-24 09:30:00,82.07,82.86,81.67,82.72,127448.0,69.9734,70.6469,69.6323,70.5276,127448.0
2019-04-24 09:35:00,82.65,82.69,82.05,82.24,54714.0,70.4679,70.502,69.9563,70.1183,54714.0
2019-04-24 09:40:00,82.32,82.87,82.32,82.67,29323.0,70.1865,70.6555,70.1865,70.4849,29323.0
2019-04-24 09:45:00,82.68,82.89,82.61,82.61,20514.0,70.4935,70.6725,70.4338,70.4338,20514.0
2019-04-24 09:50:00,82.55,82.62,82.42,82.53,29142.0,70.3826,70.4423,70.2718,70.3656,29142.0
2019-04-24 09:55:00,82.51,82.62,82.44,82.51,21509.0,70.3485,70.4423,70.2888,70.3485,21509.0
2019-04-24 10:00:00,82.5,82.62,82.39,82.55,16231.0,70.34,70.4423,70.2462,70.3826,16231.0
2019-04-24 10:05:00,82.52,82.63,82.44,82.59,18829.0,70.357,70.4508,70.2888,70.4167,18829.0
2019-04-24 10:10:00,82.59,82.73,82.58,82.67,24873.0,70.4167,70.5361,70.4082,70.4849,24873.0
2019-04-24 10:15:00,82.68,82.86,82.66,82.84,31106.0,70.4935,70.6469,70.4764,70.6299,31106.0
2019-04-24 10:20:00,82.84,82.9,82.82,82.9,15567.0,70.6299,70.681,70.6128,70.681,15567.0
2019-04-24 10:25:00,82.91,82.91,82.7,82.72,16738.0,70.6896,70.6896,70.5105,70.5276,16738.0
2019-04-24 10:30:00,82.72,82.88,82.72,82.87,18560.0,70.5276,70.664,70.5276,70.6555,18560.0
2019-04-24 10:35:00,82.86,83.02,82.83,82.93,34313.0,70.6469,70.7833,70.6214,70.7066,34313.0
2019-04-24 10:40:00,82.93,82.98,82.87,82.92,24560.0,70.7066,70.7492,70.6555,70.6981,24560.0
2019-04-24 10:45:00,82.92,82.94,82.85,82.87,16293.0,70.6981,70.7151,70.6384,70.6555,16293.0
2019-04-24 10:50:00,82.87,82.96,82.86,82.91,25194.0,70.6555,70.7322,70.6469,70.6896,25194.0
2019-04-24 10:55:00,82.91,82.99,82.9,82.97,28441.0,70.6896,70.7578,70.681,70.7407,28441.0
2019-04-24 11:00:00,82.96,83.17,82.95,83.16,71189.0,70.7322,70.9112,70.7237,70.9027,71189.0
2019-04-24 11:05:00,83.16,83.26,83.13,83.24,30589.0,70.9027,70.988,70.8771,70.9709,30589.0
2019-04-24 11:10:00,83.24,83.34,83.19,83.19,44827.0,70.9709,71.0562,70.9283,70.9283,44827.0
2019-04-24 11:15:00,83.19,83.22,83.15,83.21,16027.0,70.9283,70.9539,70.8942,70.9453,16027.0
2019-04-24 11:20:00,83.21,83.22,83.09,83.1,17911.0,70.9453,70.9539,70.843,70.8516,17911.0
2019-04-24 11:25:00,83.09,83.13,83.04,83.07,19314.0,70.843,70.8771,70.8004,70.826,19314.0
2019-04-24 11:30:00,83.07,83.12,82.89,82.96,39371.0,70.826,70.8686,70.6725,70.7322,39371.0
2019-04-24 11:35:00,82.96,82.97,82.84,82.88,17356.0,70.7322,70.7407,70.6299,70.664,17356.0
2019-04-24 11:40:00,82.89,82.89,82.77,82.82,18802.0,70.6725,70.6725,70.5702,70.6128,18802.0
2019-04-24 11:45:00,82.83,82.84,82.73,82.82,12572.0,70.6214,70.6299,70.5361,70.6128,12572.0
2019-04-24 11:50:00,82.81,82.82,82.74,82.78,8984.0,70.6043,70.6128,70.5446,70.5787,8984.0
2019-04-24 11:55:00,82.77,82.79,82.7,82.71,9070.0,70.5702,70.5872,70.5105,70.519,9070.0
2019-04-24 12:00:00,82.71,82.81,82.68,82.8,15195.0,70.519,70.6043,70.4935,70.5958,15195.0
2019-04-24 12:05:00,82.8,82.83,82.73,82.83,16687.0,70.5958,70.6214,70.5361,70.6214,16687.0
2019-04-24 12:10:00,82.82,82.86,82.8,82.84,7852.0,70.6128,70.6469,70.5958,70.6299,7852.0
2019-04-24 12:15:00,82.84,82.88,82.8,82.81,7840.0,70.6299,70.664,70.5958,70.6043,7840.0
2019-04-24 12:20:00,82.81,82.86,82.8,82.82,10252.0,70.6043,70.6469,70.5958,70.6128,10252.0
2019-04-24 12:25:00,82.81,82.93,82.81,82.9,14520.0,70.6043,70.7066,70.6043,70.681,14520.0
2019-04-24 12:30:00,82.89,82.89,82.79,82.84,15683.0,70.6725,70.6725,70.5872,70.6299,15683.0
2019-04-24 12:35:00,82.84,82.85,82.81,82.83,8963.0,70.6299,70.6384,70.6043,70.6214,8963.0
2019-04-24 12:40:00,82.83,82.84,82.72,82.75,21269.0,70.6214,70.6299,70.5276,70.5531,21269.0
2019-04-24 12:45:00,82.75,82.83,82.73,82.82,7779.0,70.5531,70.6214,70.5361,70.6128,7779.0
2019-04-24 12:50:00,82.82,82.91,82.8,82.9,19789.0,70.6128,70.6896,70.5958,70.681,19789.0
2019-04-24 12:55:00,82.9,82.91,82.84,82.87,22681.0,70.681,70.6896,70.6299,70.6555,22681.0
2019-04-24 13:00:00,82.86,82.87,82.75,82.76,16615.0,70.6469,70.6555,70.5531,70.5617,16615.0
2019-04-24 13:05:00,82.76,82.77,82.67,82.68,13508.0,70.5617,70.5702,70.4849,70.4935,13508.0
2019-04-24 13:10:00,82.67,82.67,82.54,82.56,19438.0,70.4849,70.4849,70.3741,70.3911,19438.0
2019-04-24 13:15:00,82.55,82.71,82.53,82.7,19153.0,70.3826,70.519,70.3656,70.5105,19153.0
2019-04-24 13:20:00,82.71,82.75,82.68,82.73,8474.0,70.519,70.5531,70.4935,70.5361,8474.0
2019-04-24 13:25:00,82.73,82.73,82.69,82.7,9938.0,70.5361,70.5361,70.502,70.5105,9938.0
2019-04-24 13:30:00,82.69,83.07,82.67,82.97,34691.0,70.502,70.826,70.4849,70.7407,34691.0
2019-04-24 13:35:00,82.95,83.01,82.87,83.01,12297.0,70.7237,70.7748,70.6555,70.7748,12297.0
2019-04-24 13:40:00,83.0,83.02,82.92,82.92,9850.0,70.7663,70.7833,70.6981,70.6981,9850.0
2019-04-24 13:45:00,82.91,82.94,82.9,82.92,9669.0,70.6896,70.7151,70.681,70.6981,9669.0
2019-04-24 13:50:00,82.91,82.93,82.83,82.88,9311.0,70.6896,70.7066,70.6214,70.664,9311.0
2019-04-24 13:55:00,82.89,82.92,82.87,82.88,10535.0,70.6725,70.6981,70.6555,70.664,10535.0
2019-04-24 14:00:00,82.87,82.88,82.83,82.85,8946.0,70.6555,70.664,70.6214,70.6384,8946.0
2019-04-24 14:05:00,82.86,82.92,82.84,82.92,8151.0,70.6469,70.6981,70.6299,70.6981,8151.0
2019-04-24 14:10:00,82.92,83.01,82.91,82.99,16499.0,70.6981,70.7748,70.6896,70.7578,16499.0
2019-04-24 14:15:00,82.99,83.08,82.98,83.07,10110.0,70.7578,70.8345,70.7492,70.826,10110.0
2019-04-24 14:20:00,83.06,83.11,83.05,83.09,20152.0,70.8175,70.8601,70.8089,70.843,20152.0
2019-04-24 14:25:00,83.09,83.15,83.07,83.12,21925.0,70.843,70.8942,70.826,70.8686,21925.0
2019-04-24 14:30:00,83.12,83.18,83.11,83.15,14120.0,70.8686,70.9198,70.8601,70.8942,14120.0
2019-04-24 14:35:00,83.14,83.16,83.01,83.03,11239.0,70.8857,70.9027,70.7748,70.7919,11239.0
2019-04-24 14:40:00,83.03,83.13,83.02,83.08,26621.0,70.7919,70.8771,70.7833,70.8345,26621.0
2019-04-24 14:45:00,83.06,83.11,83.05,83.09,15436.0,70.8175,70.8601,70.8089,70.843,15436.0
2019-04-24 14:50:00,83.08,83.09,83.02,83.03,9667.0,70.8345,70.843,70.7833,70.7919,9667.0
2019-04-24 14:55:00,83.03,83.08,83.02,83.04,9812.0,70.7919,70.8345,70.7833,70.8004,9812.0
2019-04-24 15:00:00,83.04,83.08,83.01,83.06,23538.0,70.8004,70.8345,70.7748,70.8175,23538.0
2019-04-24 15:05:00,83.06,83.11,83.05,83.11,14339.0,70.8175,70.8601,70.8089,70.8601,14339.0
2019-04-24 15:10:00,83.11,83.14,83.07,83.13,18894.0,70.8601,70.8857,70.826,70.8771,18894.0
2019-04-24 15:15:00,83.13,83.19,83.12,83.19,31825.0,70.8771,70.9283,70.8686,70.9283,31825.0
2019-04-24 15:20:00,83.19,83.21,83.09,83.11,16918.0,70.9283,70.9453,70.843,70.8601,16918.0
2019-04-24 15:25:00,83.1,83.13,83.08,83.1,15583.0,70.8516,70.8771,70.8345,70.8516,15583.0
2019-04-24 15:30:00,83.1,83.15,83.05,83.06,26192.0,70.8516,70.8942,70.8089,70.8175,26192.0
2019-04-24 15:35:00,83.05,83.07,83.04,83.06,24619.0,70.8089,70.826,70.8004,70.8175,24619.0
2019-04-24 15:40:00,83.06,83.14,83.04,83.13,24745.0,70.8175,70.8857,70.8004,70.8771,24745.0
2019-04-24 15:45:00,83.14,83.24,83.12,83.16,40884.0,70.8857,70.9709,70.8686,70.9027,40884.0
2019-04-24 15:50:00,83.16,83.16,82.94,82.96,63110.0,70.9027,70.9027,70.7151,70.7322,63110.0
2019-04-24 15:55:00,82.96,82.97,82.85,82.9,123841.0,70.7322,70.7407,70.6384,70.681,123841.0
2019-04-25 09:30:00,82.83,82.83,82.2,82.25,62513.0,70.6214,70.6214,70.0842,70.1268,62513.0
2019-04-25 09:35:00,82.27,82.58,82.1,82.56,76527.0,70.1439,70.4082,69.9989,70.3911,76527.0
2019-04-25 09:40:00,82.5,82.51,82.11,82.13,19311.0,70.34,70.3485,70.0075,70.0245,19311.0
2019-04-25 09:45:00,82.18,82.34,82.11,82.28,24213.0,70.0672,70.2036,70.0075,70.1524,24213.0
2019-04-25 09:50:00,82.26,82.28,82.11,82.2,30173.0,70.1354,70.1524,70.0075,70.0842,30173.0
2019-04-25 09:55:00,82.19,82.21,82.02,82.06,105231.0,70.0757,70.0927,69.9307,69.9648,105231.0
2019-04-25 10:00:00,82.05,82.1,81.86,81.87,33317.0,69.9563,69.9989,69.7943,69.8028,33317.0
2019-04-25 10:05:00,81.86,81.89,81.72,81.78,60611.0,69.7943,69.8199,69.675,69.7261,60611.0
2019-04-25 10:10:00,81.79,81.94,81.69,81.76,44716.0,69.7346,69.8625,69.6494,69.7091,44716.0
2019-04-25 10:15:00,81.79,81.88,81.75,81.83,32962.0,69.7346,69.8114,69.7005,69.7687,32962.0
2019-04-25 10:20:00,81.83,81.83,81.71,81.75,25092.0,69.7687,69.7687,69.6664,69.7005,25092.0
2019-04-25 10:25:00,81.77,81.94,81.77,81.87,11353.0,69.7176,69.8625,69.7176,69.8028,11353.0
2019-04-25 10:30:00,81.86,81.87,81.65,81.66,26929.0,69.7943,69.8028,69.6153,69.6238,26929.0
2019-04-25 10:35:00,81.66,81.85,81.66,81.85,35478.0,69.6238,69.7858,69.6238,69.7858,35478.0
2019-04-25 10:40:00,81.86,81.93,81.78,81.84,24254.0,69.7943,69.854,69.7261,69.7773,24254.0
2019-04-25 10:45:00,81.86,82.0,81.82,81.94,37426.0,69.7943,69.9137,69.7602,69.8625,37426.0
2019-04-25 10:50:00,81.94,82.04,81.9,81.91,24338.0,69.8625,69.9478,69.8284,69.837,24338.0
2019-04-25 10:55:00,81.9,82.08,81.9,82.06,13992.0,69.8284,69.9819,69.8284,69.9648,13992.0
2019-04-25 11:00:00,82.05,82.19,82.05,82.1,40531.0,69.9563,70.0757,69.9563,69.9989,40531.0
2019-04-25 11:05:00,82.09,82.12,81.99,82.08,44322.0,69.9904,70.016,69.9052,69.9819,44322.0
2019-04-25 11:10:00,82.06,82.17,82.04,82.06,32328.0,69.9648,70.0586,69.9478,69.9648,32328.0
2019-04-25 11:15:00,82.05,82.2,82.05,82.2,13497.0,69.9563,70.0842,69.9563,70.0842,13497.0
2019-04-25 11:20:00,82.21,82.25,82.14,82.16,42235.0,70.0927,70.1268,70.0331,70.0501,42235.0
2019-04-25 11:25:00,82.18,82.21,82.09,82.09,20216.0,70.0672,70.0927,69.9904,69.9904,20216.0
2019-04-25 11:30:00,82.11,82.32,82.09,82.25,53895.0,70.0075,70.1865,69.9904,70.1268,53895.0
2019-04-25 11:35:00,82.24,82.25,82.16,82.25,32305.0,70.1183,70.1268,70.0501,70.1268,32305.0
2019-04-25 11:40:00,82.26,82.35,82.16,82.32,67055.0,70.1354,70.2121,70.0501,70.1865,67055.0
2019-04-25 11:45:00,82.35,82.4,82.28,82.32,32955.0,70.2121,70.2547,70.1524,70.1865,32955.0
2019-04-25 11:50:00,82.31,82.34,82.24,82.29,24720.0,70.178,70.2036,70.1183,70.1609,24720.0
2019-04-25 11:55:00,82.28,82.31,82.15,82.15,21458.0,70.1524,70.178,70.0416,70.0416,21458.0
2019-04-25 12:00:00,82.16,82.28,82.16,82.23,13763.0,70.0501,70.1524,70.0501,70.1098,13763.0
2019-04-25 12:05:00,82.22,82.24,82.15,82.19,17237.0,70.1013,70.1183,70.0416,70.0757,17237.0
2019-04-25 12:10:00,82.19,82.21,82.06,82.11,27587.0,70.0757,70.0927,69.9648,70.0075,27587.0
2019-04-25 12:15:00,82.11,82.23,82.11,82.17,11105.0,70.0075,70.1098,70.0075,70.0586,11105.0
2019-04-25 12:20:00,82.16,82.21,82.13,82.14,11962.0,70.0501,70.0927,70.0245,70.0331,11962.0
2019-04-25 12:25:00,82.12,82.17,82.1,82.1,12532.0,70.016,70.0586,69.9989,69.9989,12532.0
2019-04-25 12:30:00,82.09,82.14,82.08,82.13,11450.0,69.9904,70.0331,69.9819,70.0245,11450.0
2019-04-25 12:35:00,82.13,82.23,82.12,82.23,13379.0,70.0245,70.1098,70.016,70.1098,13379.0
2019-04-25 12:40:00,82.22,82.24,82.16,82.17,21062.0,70.1013,70.1183,70.0501,70.0586,21062.0
2019-04-25 12:45:00,82.17,82.3,82.16,82.26,15278.0,70.0586,70.1695,70.0501,70.1354,15278.0
2019-04-25 12:50:00,82.26,82.37,82.24,82.35,9812.0,70.1354,70.2292,70.1183,70.2121,9812.0
2019-04-25 12:55:00,82.34,82.44,82.3,82.41,27324.0,70.2036,70.2888,70.1695,70.2633,27324.0
2019-04-25 13:00:00,82.41,82.46,82.38,82.42,11774.0,70.2633,70.3059,70.2377,70.2718,11774.0
2019-04-25 13:05:00,82.42,82.43,82.36,82.4,12119.0,70.2718,70.2803,70.2206,70.2547,12119.0
2019-04-25 13:10:00,82.4,82.41,82.31,82.33,10514.0,70.2547,70.2633,70.178,70.195,10514.0
2019-04-25 13:15:00,82.34,82.42,82.34,82.41,8609.0,70.2036,70.2718,70.2036,70.2633,8609.0
2019-04-25 13:20:00,82.4,82.45,82.39,82.42,10157.0,70.2547,70.2974,70.2462,70.2718,10157.0
2019-04-25 13:25:00,82.42,82.47,82.41,82.47,8793.0,70.2718,70.3144,70.2633,70.3144,8793.0
2019-04-25 13:30:00,82.47,82.5,82.35,82.36,27312.0,70.3144,70.34,70.2121,70.2206,27312.0
2019-04-25 13:35:00,82.34,82.35,82.3,82.31,13949.0,70.2036,70.2121,70.1695,70.178,13949.0
2019-04-25 13:40:00,82.32,82.4,82.32,82.37,7900.0,70.1865,70.2547,70.1865,70.2292,7900.0
2019-04-25 13:45:00,82.36,82.4,82.34,82.34,15104.0,70.2206,70.2547,70.2036,70.2036,15104.0
2019-04-25 13:50:00,82.33,82.36,82.29,82.32,20057.0,70.195,70.2206,70.1609,70.1865,20057.0
2019-04-25 13:55:00,82.32,82.39,82.3,82.38,13092.0,70.1865,70.2462,70.1695,70.2377,13092.0
2019-04-25 14:00:00,82.38,82.46,82.37,82.41,12405.0,70.2377,70.3059,70.2292,70.2633,12405.0
2019-04-25 14:05:00,82.41,82.41,82.38,82.38,14192.0,70.2633,70.2633,70.2377,70.2377,14192.0
2019-04-25 14:10:00,82.38,82.38,82.3,82.31,11587.0,70.2377,70.2377,70.1695,70.178,11587.0
2019-04-25 14:15:00,82.31,82.36,82.29,82.36,13293.0,70.178,70.2206,70.1609,70.2206,13293.0
2019-04-25 14:20:00,82.35,82.37,82.32,82.32,9789.0,70.2121,70.2292,70.1865,70.1865,9789.0
2019-04-25 14:25:00,82.33,82.33,82.26,82.28,12754.0,70.195,70.195,70.1354,70.1524,12754.0
2019-04-25 14:30:00,82.28,82.31,82.23,82.25,13624.0,70.1524,70.178,70.1098,70.1268,13624.0
2019-04-25 14:35:00,82.26,82.28,82.23,82.27,11115.0,70.1354,70.1524,70.1098,70.1439,11115.0
2019-04-25 14:40:00,82.27,82.33,82.27,82.32,17120.0,70.1439,70.195,70.1439,70.1865,17120.0
2019-04-25 14:45:00,82.32,82.35,82.26,82.28,12352.0,70.1865,70.2121,70.1354,70.1524,12352.0
2019-04-25 14:50:00,82.27,82.28,82.21,82.22,12131.0,70.1439,70.1524,70.0927,70.1013,12131.0
2019-04-25 14:55:00,82.23,82.23,82.17,82.17,11930.0,70.1098,70.1098,70.0586,70.0586,11930.0
2019-04-25 15:00:00,82.17,82.18,82.05,82.05,16208.0,70.0586,70.0672,69.9563,69.9563,16208.0
2019-04-25 15:05:00,82.04,82.09,82.03,82.06,20115.0,69.9478,69.9904,69.9393,69.9648,20115.0
2019-04-25 15:10:00,82.05,82.1,82.02,82.06,15769.0,69.9563,69.9989,69.9307,69.9648,15769.0
2019-04-25 15:15:00,82.05,82.15,82.05,82.11,74495.0,69.9563,70.0416,69.9563,70.0075,74495.0
2019-04-25 15:20:00,82.11,82.19,82.08,82.08,25743.0,70.0075,70.0757,69.9819,69.9819,25743.0
2019-04-25 15:25:00,82.09,82.09,82.02,82.04,30102.0,69.9904,69.9904,69.9307,69.9478,30102.0
2019-04-25 15:30:00,82.04,82.06,81.92,81.99,56760.0,69.9478,69.9648,69.8455,69.9052,56760.0
2019-04-25 15:35:00,81.99,82.01,81.93,82.0,46930.0,69.9052,69.9222,69.854,69.9137,46930.0
2019-04-25 15:40:00,82.0,82.03,81.95,81.98,54149.0,69.9137,69.9393,69.8711,69.8966,54149.0
2019-04-25 15:45:00,82.0,82.04,81.89,81.92,107212.0,69.9137,69.9478,69.8199,69.8455,107212.0
2019-04-25 15:50:00,81.91,81.93,81.84,81.84,131495.0,69.837,69.854,69.7773,69.7773,131495.0
2019-04-25 15:55:00,81.85,81.89,81.73,81.74,275340.0,69.7858,69.8199,69.6835,69.692,275340.0
2019-04-26 09:30:00,77.12,77.48,74.73,77.42,872864.0,65.753,66.0599,63.7152,66.0088,872864.0
2019-04-26 09:35:00,77.48,78.36,77.4,78.11,575460.0,66.0599,66.8102,65.9917,66.5971,575460.0
2019-04-26 09:40:00,78.06,78.06,77.02,77.21,329052.0,66.5544,66.5544,65.6677,65.8297,329052.0
2019-04-26 09:45:00,77.18,77.56,77.16,77.56,281305.0,65.8041,66.1281,65.7871,66.1281,281305.0
2019-04-26 09:50:00,77.53,78.24,77.43,77.97,344855.0,66.1025,66.7079,66.0173,66.4777,344855.0
2019-04-26 09:55:00,77.97,78.31,77.88,78.04,160157.0,66.4777,66.7676,66.401,66.5374,160157.0
2019-04-26 10:00:00,77.86,78.2,77.71,77.72,151739.0,66.3839,66.6738,66.256,66.2645,151739.0
2019-04-26 10:05:00,77.71,77.73,77.28,77.31,112494.0,66.256,66.2731,65.8894,65.915,112494.0
2019-04-26 10:10:00,77.31,77.4,77.2,77.38,160503.0,65.915,65.9917,65.8212,65.9746,160503.0
2019-04-26 10:15:00,77.39,77.5,77.27,77.33,112718.0,65.9832,66.077,65.8809,65.932,112718.0
2019-04-26 10:20:00,77.34,77.58,77.31,77.47,95033.0,65.9405,66.1452,65.915,66.0514,95033.0
2019-04-26 10:25:00,77.46,77.46,77.21,77.37,121451.0,66.0429,66.0429,65.8297,65.9661,121451.0
2019-04-26 10:30:00,77.36,77.54,77.34,77.44,131096.0,65.9576,66.1111,65.9405,66.0258,131096.0
2019-04-26 10:35:00,77.44,77.56,77.41,77.43,140512.0,66.0258,66.1281,66.0002,66.0173,140512.0
2019-04-26 10:40:00,77.43,77.44,77.1,77.11,104514.0,66.0173,66.0258,65.7359,65.7444,104514.0
2019-04-26 10:45:00,77.11,77.31,77.09,77.31,96925.0,65.7444,65.915,65.7274,65.915,96925.0
2019-04-26 10:50:00,77.29,77.35,77.18,77.27,73676.0,65.8979,65.9491,65.8041,65.8809,73676.0
2019-04-26 10:55:00,77.27,77.43,77.24,77.42,77992.0,65.8809,66.0173,65.8553,66.0088,77992.0
2019-04-26 11:00:00,77.43,77.49,77.32,77.39,106038.0,66.0173,66.0684,65.9235,65.9832,106038.0
2019-04-26 11:05:00,77.38,77.54,77.35,77.46,92355.0,65.9746,66.1111,65.9491,66.0429,92355.0
2019-04-26 11:10:00,77.47,77.5,77.36,77.42,152068.0,66.0514,66.077,65.9576,66.0088,152068.0
2019-04-26 11:15:00,77.43,77.5,77.41,77.41,61332.0,66.0173,66.077,66.0002,66.0002,61332.0
2019-04-26 11:20:00,77.41,77.41,77.05,77.06,91643.0,66.0002,66.0002,65.6933,65.7018,91643.0
2019-04-26 11:25:00,77.06,77.14,77.02,77.02,103646.0,65.7018,65.77,65.6677,65.6677,103646.0
2019-04-26 11:30:00,77.02,77.02,76.85,76.85,140466.0,65.6677,65.6677,65.5228,65.5228,140466.0
2019-04-26 11:35:00,76.86,76.93,76.76,76.76,153588.0,65.5313,65.591,65.446,65.446,153588.0
2019-04-26 11:40:00,76.76,77.03,76.74,76.96,191030.0,65.446,65.6762,65.429,65.6166,191030.0
2019-04-26 11:45:00,76.95,76.96,76.74,76.75,153062.0,65.608,65.6166,65.429,65.4375,153062.0
2019-04-26 11:50:00,76.76,77.08,76.76,77.04,174256.0,65.446,65.7189,65.446,65.6848,174256.0
2019-04-26 11:55:00,77.03,77.08,76.92,77.04,110136.0,65.6762,65.7189,65.5824,65.6848,110136.0
2019-04-26 12:00:00,77.03,77.1,76.96,77.1,120292.0,65.6762,65.7359,65.6166,65.7359,120292.0
2019-04-26 12:05:00,77.1,77.23,77.06,77.17,107564.0,65.7359,65.8468,65.7018,65.7956,107564.0
2019-04-26 12:10:00,77.17,77.23,77.15,77.19,97212.0,65.7956,65.8468,65.7785,65.8127,97212.0
2019-04-26 12:15:00,77.19,77.2,77.03,77.17,107179.0,65.8127,65.8212,65.6762,65.7956,107179.0
2019-04-26 12:20:00,77.17,77.18,77.06,77.13,65267.0,65.7956,65.8041,65.7018,65.7615,65267.0
2019-04-26 12:25:00,77.13,77.21,77.12,77.14,72274.0,65.7615,65.8297,65.753,65.77,72274.0
2019-04-26 12:30:00,77.15,77.21,77.14,77.18,84472.0,65.7785,65.8297,65.77,65.8041,84472.0
2019-04-26 12:35:00,77.19,77.21,77.14,77.17,64118.0,65.8127,65.8297,65.77,65.7956,64118.0
2019-04-26 12:40:00,77.17,77.26,77.1,77.2,62349.0,65.7956,65.8723,65.7359,65.8212,62349.0
2019-04-26 12:45:00,77.19,77.32,77.15,77.26,82709.0,65.8127,65.9235,65.7785,65.8723,82709.0
2019-04-26 12:50:00,77.26,77.31,77.2,77.21,52809.0,65.8723,65.915,65.8212,65.8297,52809.0
2019-04-26 12:55:00,77.21,77.24,77.12,77.2,86053.0,65.8297,65.8553,65.753,65.8212,86053.0
2019-04-26 13:00:00,77.2,77.43,77.16,77.33,149832.0,65.8212,66.0173,65.7871,65.932,149832.0
2019-04-26 13:05:00,77.33,77.51,77.33,77.45,115547.0,65.932,66.0855,65.932,66.0343,115547.0
2019-04-26 13:10:00,77.44,77.49,77.4,77.44,52806.0,66.0258,66.0684,65.9917,66.0258,52806.0
2019-04-26 13:15:00,77.46,77.47,77.4,77.44,50684.0,66.0429,66.0514,65.9917,66.0258,50684.0
2019-04-26 13:20:00,77.44,77.55,77.41,77.5,133830.0,66.0258,66.1196,66.0002,66.077,133830.0
2019-04-26 13:25:00,77.5,77.65,77.5,77.62,126588.0,66.077,66.2049,66.077,66.1793,126588.0
2019-04-26 13:30:00,77.62,77.73,77.6,77.73,63154.0,66.1793,66.2731,66.1622,66.2731,63154.0
2019-04-26 13:35:00,77.74,77.76,77.55,77.68,88990.0,66.2816,66.2986,66.1196,66.2304,88990.0
2019-04-26 13:40:00,77.67,77.77,77.56,77.56,108546.0,66.2219,66.3072,66.1281,66.1281,108546.0
2019-04-26 13:45:00,77.55,77.64,77.49,77.63,78919.0,66.1196,66.1963,66.0684,66.1878,78919.0
2019-04-26 13:50:00,77.64,77.71,77.57,77.6,56142.0,66.1963,66.256,66.1366,66.1622,56142.0
2019-04-26 13:55:00,77.59,77.6,77.5,77.52,37313.0,66.1537,66.1622,66.077,66.094,37313.0
2019-04-26 14:00:00,77.51,77.58,77.44,77.57,73662.0,66.0855,66.1452,66.0258,66.1366,73662.0
2019-04-26 14:05:00,77.57,77.58,77.47,77.52,45156.0,66.1366,66.1452,66.0514,66.094,45156.0
2019-04-26 14:10:00,77.52,77.55,77.34,77.38,81579.0,66.094,66.1196,65.9405,65.9746,81579.0
2019-04-26 14:15:00,77.37,77.39,77.21,77.28,99814.0,65.9661,65.9832,65.8297,65.8894,99814.0
2019-04-26 14:20:00,77.28,77.37,77.25,77.35,61946.0,65.8894,65.9661,65.8638,65.9491,61946.0
2019-04-26 14:25:00,77.34,77.39,77.3,77.33,61638.0,65.9405,65.9832,65.9064,65.932,61638.0
2019-04-26 14:30:00,77.32,77.45,77.31,77.44,97013.0,65.9235,66.0343,65.915,66.0258,97013.0
2019-04-26 14:35:00,77.43,77.43,77.21,77.23,104072.0,66.0173,66.0173,65.8297,65.8468,104072.0
2019-04-26 14:40:00,77.22,77.25,77.09,77.17,106693.0,65.8382,65.8638,65.7274,65.7956,106693.0
2019-04-26 14:45:00,77.18,77.18,77.06,77.06,126912.0,65.8041,65.8041,65.7018,65.7018,126912.0
2019-04-26 14:50:00,77.06,77.11,76.93,76.94,127071.0,65.7018,65.7444,65.591,65.5995,127071.0
2019-04-26 14:55:00,76.95,76.98,76.87,76.95,116191.0,65.608,65.6336,65.5398,65.608,116191.0
2019-04-26 15:00:00,76.96,77.01,76.93,76.97,143066.0,65.6166,65.6592,65.591,65.6251,143066.0
2019-04-26 15:05:00,76.96,77.11,76.96,76.98,106878.0,65.6166,65.7444,65.6166,65.6336,106878.0
2019-04-26 15:10:00,76.98,77.16,76.98,77.13,114058.0,65.6336,65.7871,65.6336,65.7615,114058.0
2019-04-26 15:15:00,77.13,77.18,77.02,77.03,58029.0,65.7615,65.8041,65.6677,65.6762,58029.0
2019-04-26 15:20:00,77.03,77.12,76.93,77.12,101257.0,65.6762,65.753,65.591,65.753,101257.0
2019-04-26 15:25:00,77.12,77.12,76.96,77.01,108769.0,65.753,65.753,65.6166,65.6592,108769.0
2019-04-26 15:30:00,77.01,77.22,77.0,77.18,129197.0,65.6592,65.8382,65.6507,65.8041,129197.0
2019-04-26 15:35:00,77.18,77.19,77.03,77.12,124620.0,65.8041,65.8127,65.6762,65.753,124620.0
2019-04-26 15:40:00,77.12,77.29,77.11,77.27,184107.0,65.753,65.8979,65.7444,65.8809,184107.0
2019-04-26 15:45:00,77.27,77.27,77.04,77.04,176292.0,65.8809,65.8809,65.6848,65.6848,176292.0
2019-04-26 15:50:00,77.05,77.11,76.99,77.06,246250.0,65.6933,65.7444,65.6421,65.7018,246250.0
2019-04-26 15:55:00,77.06,77.24,77.05,77.11,439123.0,65.7018,65.8553,65.6933,65.7444,439123.0
2019-04-29 09:30:00,78.42,78.48,77.64,77.87,926109.0,66.8614,66.9125,66.1963,66.3924,926109.0
2019-04-29 09:35:00,77.87,77.88,76.97,77.55,431723.0,66.3924,66.401,65.6251,66.1196,431723.0
2019-04-29 09:40:00,77.56,77.87,77.42,77.8,241400.0,66.1281,66.3924,66.0088,66.3327,241400.0
2019-04-29 09:45:00,77.79,78.0,77.7,77.88,264073.0,66.3242,66.5033,66.2475,66.401,264073.0
2019-04-29 09:50:00,77.89,78.06,77.68,78.05,195962.0,66.4095,66.5544,66.2304,66.5459,195962.0
2019-04-29 09:55:00,78.04,78.17,77.92,78.1,164229.0,66.5374,66.6482,66.4351,66.5885,164229.0
2019-04-29 10:00:00,78.12,78.21,77.92,78.0,169633.0,66.6056,66.6823,66.4351,66.5033,169633.0
2019-04-29 10:05:00,78.0,78.02,77.75,78.0,113693.0,66.5033,66.5203,66.2901,66.5033,113693.0
2019-04-29 10:10:00,77.98,78.03,77.8,77.85,148289.0,66.4862,66.5288,66.3327,66.3754,148289.0
2019-04-29 10:15:00,77.85,78.03,77.8,78.02,158032.0,66.3754,66.5288,66.3327,66.5203,158032.0
2019-04-29 10:20:00,78.02,78.18,78.0,78.13,107463.0,66.5203,66.6567,66.5033,66.6141,107463.0
2019-04-29 10:25:00,78.12,78.13,77.84,77.84,312493.0,66.6056,66.6141,66.3668,66.3668,312493.0
2019-04-29 10:30:00,77.86,78.0,77.78,77.9,103907.0,66.3839,66.5033,66.3157,66.418,103907.0
2019-04-29 10:35:00,77.92,77.97,77.6,77.64,108385.0,66.4351,66.4777,66.1622,66.1963,108385.0
2019-04-29 10:40:00,77.62,77.69,77.46,77.57,92475.0,66.1793,66.239,66.0429,66.1366,92475.0
2019-04-29 10:45:00,77.59,77.69,77.5,77.6,78104.0,66.1537,66.239,66.077,66.1622,78104.0
2019-04-29 10:50:00,77.61,77.7,77.59,77.67,53476.0,66.1707,66.2475,66.1537,66.2219,53476.0
2019-04-29 10:55:00,77.66,77.78,77.62,77.67,63915.0,66.2134,66.3157,66.1793,66.2219,63915.0
2019-04-29 11:00:00,77.67,77.81,77.57,77.57,140339.0,66.2219,66.3413,66.1366,66.1366,140339.0
2019-04-29 11:05:00,77.56,77.64,77.5,77.58,94000.0,66.1281,66.1963,66.077,66.1452,94000.0
2019-04-29 11:10:00,77.57,77.77,77.56,77.77,31871.0,66.1366,66.3072,66.1281,66.3072,31871.0
2019-04-29 11:15:00,77.78,77.87,77.77,77.77,56767.0,66.3157,66.3924,66.3072,66.3072,56767.0
2019-04-29 11:20:00,77.78,77.95,77.78,77.9,70704.0,66.3157,66.4606,66.3157,66.418,70704.0
2019-04-29 11:25:00,77.93,77.98,77.87,77.94,76085.0,66.4436,66.4862,66.3924,66.4521,76085.0
2019-04-29 11:30:00,77.94,78.0,77.85,77.98,62868.0,66.4521,66.5033,66.3754,66.4862,62868.0
2019-04-29 11:35:00,77.98,78.01,77.93,77.96,66373.0,66.4862,66.5118,66.4436,66.4692,66373.0
2019-04-29 11:40:00,77.96,78.0,77.89,78.0,49390.0,66.4692,66.5033,66.4095,66.5033,49390.0
2019-04-29 11:45:00,78.0,78.01,77.95,78.0,70594.0,66.5033,66.5118,66.4606,66.5033,70594.0
2019-04-29 11:50:00,77.99,78.0,77.92,77.97,39528.0,66.4947,66.5033,66.4351,66.4777,39528.0
2019-04-29 11:55:00,77.97,77.99,77.88,77.89,53960.0,66.4777,66.4947,66.401,66.4095,53960.0
2019-04-29 12:00:00,77.88,77.91,77.73,77.84,107939.0,66.401,66.4265,66.2731,66.3668,107939.0
2019-04-29 12:05:00,77.84,77.92,77.76,77.89,97888.0,66.3668,66.4351,66.2986,66.4095,97888.0
2019-04-29 12:10:00,77.91,78.03,77.9,78.0,100094.0,66.4265,66.5288,66.418,66.5033,100094.0
2019-04-29 12:15:00,77.99,78.02,77.96,78.02,60637.0,66.4947,66.5203,66.4692,66.5203,60637.0
2019-04-29 12:20:00,78.02,78.06,77.97,78.03,92287.0,66.5203,66.5544,66.4777,66.5288,92287.0
2019-04-29 12:25:00,78.03,78.08,78.0,78.06,117672.0,66.5288,66.5715,66.5033,66.5544,117672.0
2019-04-29 12:30:00,78.06,78.08,77.91,77.99,136108.0,66.5544,66.5715,66.4265,66.4947,136108.0
2019-04-29 12:35:00,77.99,78.0,77.93,77.99,43410.0,66.4947,66.5033,66.4436,66.4947,43410.0
2019-04-29 12:40:00,77.98,78.0,77.93,77.98,35957.0,66.4862,66.5033,66.4436,66.4862,35957.0
2019-04-29 12:45:00,77.99,78.0,77.94,77.97,25616.0,66.4947,66.5033,66.4521,66.4777,25616.0
2019-04-29 12:50:00,77.97,78.0,77.96,77.97,25695.0,66.4777,66.5033,66.4692,66.4777,25695.0
2019-04-29 12:55:00,77.97,77.97,77.74,77.77,87345.0,66.4777,66.4777,66.2816,66.3072,87345.0
2019-04-29 13:00:00,77.77,77.8,77.72,77.77,56452.0,66.3072,66.3327,66.2645,66.3072,56452.0
2019-04-29 13:05:00,77.77,77.82,77.66,77.73,70022.0,66.3072,66.3498,66.2134,66.2731,70022.0
2019-04-29 13:10:00,77.73,77.84,77.72,77.8,35676.0,66.2731,66.3668,66.2645,66.3327,35676.0
2019-04-29 13:15:00,77.8,77.85,77.73,77.84,29584.0,66.3327,66.3754,66.2731,66.3668,29584.0
2019-04-29 13:20:00,77.84,77.89,77.82,77.86,16615.0,66.3668,66.4095,66.3498,66.3839,16615.0
2019-04-29 13:25:00,77.87,77.93,77.85,77.91,29196.0,66.3924,66.4436,66.3754,66.4265,29196.0
2019-04-29 13:30:00,77.91,77.92,77.86,77.86,15871.0,66.4265,66.4351,66.3839,66.3839,15871.0
2019-04-29 13:35:00,77.87,77.87,77.82,77.83,18630.0,66.3924,66.3924,66.3498,66.3583,18630.0
2019-04-29 13:40:00,77.82,77.91,77.82,77.88,21835.0,66.3498,66.4265,66.3498,66.401,21835.0
2019-04-29 13:45:00,77.88,77.92,77.87,77.9,23155.0,66.401,66.4351,66.3924,66.418,23155.0
2019-04-29 13:50:00,77.89,77.89,77.86,77.87,20129.0,66.4095,66.4095,66.3839,66.3924,20129.0
2019-04-29 13:55:00,77.86,77.88,77.84,77.87,17918.0,66.3839,66.401,66.3668,66.3924,17918.0
2019-04-29 14:00:00,77.87,77.95,77.85,77.94,38648.0,66.3924,66.4606,66.3754,66.4521,38648.0
2019-04-29 14:05:00,77.94,78.0,77.86,77.97,94756.0,66.4521,66.5033,66.3839,66.4777,94756.0
2019-04-29 14:10:00,77.97,77.99,77.92,77.92,31048.0,66.4777,66.4947,66.4351,66.4351,31048.0
2019-04-29 14:15:00,77.93,77.96,77.92,77.95,28203.0,66.4436,66.4692,66.4351,66.4606,28203.0
2019-04-29 14:20:00,77.96,77.98,77.91,77.94,27510.0,66.4692,66.4862,66.4265,66.4521,27510.0
2019-04-29 14:25:00,77.94,77.97,77.9,77.9,32911.0,66.4521,66.4777,66.418,66.418,32911.0
2019-04-29 14:30:00,77.91,77.95,77.88,77.94,41623.0,66.4265,66.4606,66.401,66.4521,41623.0
2019-04-29 14:35:00,77.94,77.96,77.9,77.92,25819.0,66.4521,66.4692,66.418,66.4351,25819.0
2019-04-29 14:40:00,77.92,77.95,77.92,77.93,18774.0,66.4351,66.4606,66.4351,66.4436,18774.0
2019-04-29 14:45:00,77.93,77.95,77.88,77.92,69314.0,66.4436,66.4606,66.401,66.4351,69314.0
2019-04-29 14:50:00,77.92,77.97,77.89,77.95,91534.0,66.4351,66.4777,66.4095,66.4606,91534.0
2019-04-29 14:55:00,77.94,77.96,77.88,77.92,47510.0,66.4521,66.4692,66.401,66.4351,47510.0
2019-04-29 15:00:00,77.92,77.95,77.9,77.94,48542.0,66.4351,66.4606,66.418,66.4521,48542.0
2019-04-29 15:05:00,77.95,77.95,77.86,77.89,41365.0,66.4606,66.4606,66.3839,66.4095,41365.0
2019-04-29 15:10:00,77.9,77.94,77.88,77.92,33817.0,66.418,66.4521,66.401,66.4351,33817.0
2019-04-29 15:15:00,77.92,77.95,77.91,77.91,31837.0,66.4351,66.4606,66.4265,66.4265,31837.0
2019-04-29 15:20:00,77.92,77.94,77.89,77.89,51582.0,66.4351,66.4521,66.4095,66.4095,51582.0
2019-04-29 15:25:00,77.89,77.91,77.73,77.79,87032.0,66.4095,66.4265,66.2731,66.3242,87032.0
2019-04-29 15:30:00,77.78,77.88,77.75,77.88,78973.0,66.3157,66.401,66.2901,66.401,78973.0
2019-04-29 15:35:00,77.87,78.0,77.86,77.98,110732.0,66.3924,66.5033,66.3839,66.4862,110732.0
2019-04-29 15:40:00,77.98,78.0,77.97,77.98,87384.0,66.4862,66.5033,66.4777,66.4862,87384.0
2019-04-29 15:45:00,77.98,77.99,77.91,77.95,130741.0,66.4862,66.4947,66.4265,66.4606,130741.0
2019-04-29 15:50:00,77.94,77.95,77.86,77.86,139998.0,66.4521,66.4606,66.3839,66.3839,139998.0
2019-04-29 15:55:00,77.87,77.91,77.8,77.81,251278.0,66.3924,66.4265,66.3327,66.3413,251278.0
2019-04-30 09:30:00,78.06,78.14,77.82,77.84,163824.0,66.5544,66.6226,66.3498,66.3668,163824.0
2019-04-30 09:35:00,77.82,77.87,77.5,77.58,62546.0,66.3498,66.3924,66.077,66.1452,62546.0
2019-04-30 09:40:00,77.59,77.6,77.37,77.5,63291.0,66.1537,66.1622,65.9661,66.077,63291.0
2019-04-30 09:45:00,77.5,77.64,77.3,77.31,98458.0,66.077,66.1963,65.9064,65.915,98458.0
2019-04-30 09:50:00,77.29,77.31,77.01,77.04,80798.0,65.8979,65.915,65.6592,65.6848,80798.0
2019-04-30 09:55:00,77.04,77.17,77.02,77.17,45346.0,65.6848,65.7956,65.6677,65.7956,45346.0
2019-04-30 10:00:00,77.17,77.31,77.13,77.25,41880.0,65.7956,65.915,65.7615,65.8638,41880.0
2019-04-30 10:05:00,77.23,77.34,77.2,77.3,46444.0,65.8468,65.9405,65.8212,65.9064,46444.0
2019-04-30 10:10:00,77.3,77.42,77.28,77.4,51366.0,65.9064,66.0088,65.8894,65.9917,51366.0
2019-04-30 10:15:00,77.41,77.47,77.32,77.37,223276.0,66.0002,66.0514,65.9235,65.9661,223276.0
2019-04-30 10:20:00,77.38,77.46,77.34,77.36,46262.0,65.9746,66.0429,65.9405,65.9576,46262.0
2019-04-30 10:25:00,77.34,77.36,77.24,77.25,39113.0,65.9405,65.9576,65.8553,65.8638,39113.0
2019-04-30 10:30:00,77.25,77.48,77.25,77.44,44018.0,65.8638,66.0599,65.8638,66.0258,44018.0
2019-04-30 10:35:00,77.44,77.45,77.37,77.41,43845.0,66.0258,66.0343,65.9661,66.0002,43845.0
2019-04-30 10:40:00,77.4,77.51,77.4,77.48,32019.0,65.9917,66.0855,65.9917,66.0599,32019.0
2019-04-30 10:45:00,77.48,77.57,77.45,77.49,41425.0,66.0599,66.1366,66.0343,66.0684,41425.0
2019-04-30 10:50:00,77.5,77.5,77.42,77.45,29975.0,66.077,66.077,66.0088,66.0343,29975.0
2019-04-30 10:55:00,77.45,77.5,77.39,77.42,43700.0,66.0343,66.077,65.9832,66.0088,43700.0
2019-04-30 11:00:00,77.41,77.41,77.15,77.17,32742.0,66.0002,66.0002,65.7785,65.7956,32742.0
2019-04-30 11:05:00,77.16,77.19,77.05,77.13,33069.0,65.7871,65.8127,65.6933,65.7615,33069.0
2019-04-30 11:10:00,77.13,77.17,77.09,77.14,24111.0,65.7615,65.7956,65.7274,65.77,24111.0
2019-04-30 11:15:00,77.14,77.24,77.1,77.24,29978.0,65.77,65.8553,65.7359,65.8553,29978.0
2019-04-30 11:20:00,77.23,77.38,77.23,77.36,31180.0,65.8468,65.9746,65.8468,65.9576,31180.0
2019-04-30 11:25:00,77.35,77.4,77.31,77.32,32145.0,65.9491,65.9917,65.915,65.9235,32145.0
2019-04-30 11:30:00,77.34,77.45,77.32,77.37,28878.0,65.9405,66.0343,65.9235,65.9661,28878.0
2019-04-30 11:35:00,77.37,77.52,77.35,77.42,40496.0,65.9661,66.094,65.9491,66.0088,40496.0
2019-04-30 11:40:00,77.42,77.5,77.37,77.5,29906.0,66.0088,66.077,65.9661,66.077,29906.0
2019-04-30 11:45:00,77.5,77.59,77.44,77.56,51751.0,66.077,66.1537,66.0258,66.1281,51751.0
2019-04-30 11:50:00,77.57,77.75,77.57,77.63,86305.0,66.1366,66.2901,66.1366,66.1878,86305.0
2019-04-30 11:55:00,77.66,77.73,77.63,77.65,15831.0,66.2134,66.2731,66.1878,66.2049,15831.0
2019-04-30 12:00:00,77.64,77.66,77.59,77.61,16955.0,66.1963,66.2134,66.1537,66.1707,16955.0
2019-04-30 12:05:00,77.61,77.67,77.58,77.65,17926.0,66.1707,66.2219,66.1452,66.2049,17926.0
2019-04-30 12:10:00,77.67,77.9,77.64,77.86,36135.0,66.2219,66.418,66.1963,66.3839,36135.0
2019-04-30 12:15:00,77.88,77.91,77.85,77.86,39461.0,66.401,66.4265,66.3754,66.3839,39461.0
2019-04-30 12:20:00,77.87,77.87,77.81,77.81,19924.0,66.3924,66.3924,66.3413,66.3413,19924.0
2019-04-30 12:25:00,77.81,77.82,77.73,77.73,34061.0,66.3413,66.3498,66.2731,66.2731,34061.0
2019-04-30 12:30:00,77.73,77.77,77.7,77.73,18787.0,66.2731,66.3072,66.2475,66.2731,18787.0
2019-04-30 12:35:00,77.73,77.76,77.69,77.71,26891.0,66.2731,66.2986,66.239,66.256,26891.0
2019-04-30 12:40:00,77.69,77.83,77.69,77.76,35685.0,66.239,66.3583,66.239,66.2986,35685.0
2019-04-30 12:45:00,77.76,77.76,77.69,77.7,16430.0,66.2986,66.2986,66.239,66.2475,16430.0
2019-04-30 12:50:00,77.71,77.76,77.69,77.76,15144.0,66.256,66.2986,66.239,66.2986,15144.0
2019-04-30 12:55:00,77.76,77.77,77.67,77.69,22039.0,66.2986,66.3072,66.2219,66.239,22039.0
2019-04-30 13:00:00,77.69,77.76,77.61,77.65,22397.0,66.239,66.2986,66.1707,66.2049,22397.0
2019-04-30 13:05:00,77.65,77.65,77.55,77.55,29525.0,66.2049,66.2049,66.1196,66.1196,29525.0
2019-04-30 13:10:00,77.57,77.57,77.51,77.57,22971.0,66.1366,66.1366,66.0855,66.1366,22971.0
2019-04-30 13:15:00,77.57,77.62,77.55,77.58,17013.0,66.1366,66.1793,66.1196,66.1452,17013.0
2019-04-30 13:20:00,77.58,77.62,77.57,77.59,16447.0,66.1452,66.1793,66.1366,66.1537,16447.0
2019-04-30 13:25:00,77.59,77.59,77.52,77.52,15050.0,66.1537,66.1537,66.094,66.094,15050.0
2019-04-30 13:30:00,77.53,77.53,77.47,77.52,32653.0,66.1025,66.1025,66.0514,66.094,32653.0
2019-04-30 13:35:00,77.51,77.58,77.51,77.57,16123.0,66.0855,66.1452,66.0855,66.1366,16123.0
2019-04-30 13:40:00,77.56,77.58,77.52,77.58,26478.0,66.1281,66.1452,66.094,66.1452,26478.0
2019-04-30 13:45:00,77.57,77.58,77.52,77.53,22234.0,66.1366,66.1452,66.094,66.1025,22234.0
2019-04-30 13:50:00,77.54,77.59,77.52,77.54,29105.0,66.1111,66.1537,66.094,66.1111,29105.0
2019-04-30 13:55:00,77.53,77.66,77.53,77.61,42655.0,66.1025,66.2134,66.1025,66.1707,42655.0
2019-04-30 14:00:00,77.61,77.63,77.58,77.59,21193.0,66.1707,66.1878,66.1452,66.1537,21193.0
2019-04-30 14:05:00,77.58,77.59,77.55,77.57,29825.0,66.1452,66.1537,66.1196,66.1366,29825.0
2019-04-30 14:10:00,77.56,77.64,77.56,77.59,26424.0,66.1281,66.1963,66.1281,66.1537,26424.0
2019-04-30 14:15:00,77.58,77.59,77.55,77.58,18702.0,66.1452,66.1537,66.1196,66.1452,18702.0
2019-04-30 14:20:00,77.57,77.58,77.56,77.58,13215.0,66.1366,66.1452,66.1281,66.1452,13215.0
2019-04-30 14:25:00,77.58,77.59,77.55,77.56,19527.0,66.1452,66.1537,66.1196,66.1281,19527.0
2019-04-30 14:30:00,77.56,77.58,77.5,77.51,36630.0,66.1281,66.1452,66.077,66.0855,36630.0
2019-04-30 14:35:00,77.51,77.52,77.44,77.49,34577.0,66.0855,66.094,66.0258,66.0684,34577.0
2019-04-30 14:40:00,77.48,77.49,77.42,77.43,29759.0,66.0599,66.0684,66.0088,66.0173,29759.0
2019-04-30 14:45:00,77.43,77.45,77.35,77.36,36045.0,66.0173,66.0343,65.9491,65.9576,36045.0
2019-04-30 14:50:00,77.35,77.38,77.3,77.33,34168.0,65.9491,65.9746,65.9064,65.932,34168.0
2019-04-30 14:55:00,77.32,77.36,77.28,77.36,21204.0,65.9235,65.9576,65.8894,65.9576,21204.0
2019-04-30 15:00:00,77.35,77.41,77.34,77.36,24227.0,65.9491,66.0002,65.9405,65.9576,24227.0
2019-04-30 15:05:00,77.36,77.48,77.36,77.44,27590.0,65.9576,66.0599,65.9576,66.0258,27590.0
2019-04-30 15:10:00,77.45,77.46,77.42,77.44,19296.0,66.0343,66.0429,66.0088,66.0258,19296.0
2019-04-30 15:15:00,77.43,77.43,77.36,77.37,21732.0,66.0173,66.0173,65.9576,65.9661,21732.0
2019-04-30 15:20:00,77.36,77.43,77.36,77.42,37208.0,65.9576,66.0173,65.9576,66.0088,37208.0
2019-04-30 15:25:00,77.43,77.43,77.38,77.38,42374.0,66.0173,66.0173,65.9746,65.9746,42374.0
2019-04-30 15:30:00,77.37,77.44,77.36,77.44,45920.0,65.9661,66.0258,65.9576,66.0258,45920.0
2019-04-30 15:35:00,77.43,77.44,77.38,77.4,70052.0,66.0173,66.0258,65.9746,65.9917,70052.0
2019-04-30 15:40:00,77.41,77.41,77.33,77.33,63025.0,66.0002,66.0002,65.932,65.932,63025.0
2019-04-30 15:45:00,77.34,77.36,77.28,77.33,86184.0,65.9405,65.9576,65.8894,65.932,86184.0
2019-04-30 15:50:00,77.33,77.39,77.3,77.37,139232.0,65.932,65.9832,65.9064,65.9661,139232.0
2019-04-30 15:55:00,77.36,77.43,77.35,77.35,304496.0,65.9576,66.0173,65.9491,65.9491,304496.0
2019-05-01 09:30:00,77.8,78.04,77.71,77.86,122096.0,66.3327,66.5374,66.256,66.3839,122096.0
2019-05-01 09:35:00,77.86,77.86,77.56,77.59,69540.0,66.3839,66.3839,66.1281,66.1537,69540.0
2019-05-01 09:40:00,77.59,77.67,77.38,77.4,78160.0,66.1537,66.2219,65.9746,65.9917,78160.0
2019-05-01 09:45:00,77.39,77.48,77.35,77.4,66539.0,65.9832,66.0599,65.9491,65.9917,66539.0
2019-05-01 09:50:00,77.4,77.4,77.23,77.24,38827.0,65.9917,65.9917,65.8468,65.8553,38827.0
2019-05-01 09:55:00,77.24,77.32,77.15,77.23,69286.0,65.8553,65.9235,65.7785,65.8468,69286.0
2019-05-01 10:00:00,77.23,77.25,77.09,77.15,49957.0,65.8468,65.8638,65.7274,65.7785,49957.0
2019-05-01 10:05:00,77.16,77.37,77.11,77.32,33416.0,65.7871,65.9661,65.7444,65.9235,33416.0
2019-05-01 10:10:00,77.32,77.34,77.27,77.29,42745.0,65.9235,65.9405,65.8809,65.8979,42745.0
2019-05-01 10:15:00,77.29,77.31,77.2,77.22,20086.0,65.8979,65.915,65.8212,65.8382,20086.0
2019-05-01 10:20:00,77.22,77.29,77.19,77.2,23166.0,65.8382,65.8979,65.8127,65.8212,23166.0
2019-05-01 10:25:00,77.2,77.26,77.19,77.23,23026.0,65.8212,65.8723,65.8127,65.8468,23026.0
2019-05-01 10:30:00,77.23,77.25,77.18,77.2,17336.0,65.8468,65.8638,65.8041,65.8212,17336.0
2019-05-01 10:35:00,77.2,77.21,77.12,77.13,34490.0,65.8212,65.8297,65.753,65.7615,34490.0
2019-05-01 10:40:00,77.13,77.18,77.1,77.17,33985.0,65.7615,65.8041,65.7359,65.7956,33985.0
2019-05-01 10:45:00,77.18,77.2,77.13,77.14,17604.0,65.8041,65.8212,65.7615,65.77,17604.0
2019-05-01 10:50:00,77.15,77.16,77.13,77.15,12155.0,65.7785,65.7871,65.7615,65.7785,12155.0
2019-05-01 10:55:00,77.15,77.17,77.09,77.09,41053.0,65.7785,65.7956,65.7274,65.7274,41053.0
2019-05-01 11:00:00,77.09,77.12,77.03,77.09,34873.0,65.7274,65.753,65.6762,65.7274,34873.0
2019-05-01 11:05:00,77.1,77.13,77.08,77.13,26631.0,65.7359,65.7615,65.7189,65.7615,26631.0
2019-05-01 11:10:00,77.16,77.21,77.14,77.2,26322.0,65.7871,65.8297,65.77,65.8212,26322.0
2019-05-01 11:15:00,77.19,77.23,77.17,77.2,14923.0,65.8127,65.8468,65.7956,65.8212,14923.0
2019-05-01 11:20:00,77.2,77.2,77.09,77.09,28359.0,65.8212,65.8212,65.7274,65.7274,28359.0
2019-05-01 11:25:00,77.1,77.11,77.03,77.04,28708.0,65.7359,65.7444,65.6762,65.6848,28708.0
2019-05-01 11:30:00,77.04,77.07,76.94,76.99,65879.0,65.6848,65.7103,65.5995,65.6421,65879.0
2019-05-01 11:35:00,76.98,77.01,76.95,77.0,33450.0,65.6336,65.6592,65.608,65.6507,33450.0
2019-05-01 11:40:00,77.0,77.06,76.97,77.03,46613.0,65.6507,65.7018,65.6251,65.6762,46613.0
2019-05-01 11:45:00,77.0,77.03,76.93,76.94,29982.0,65.6507,65.6762,65.591,65.5995,29982.0
2019-05-01 11:50:00,76.95,77.04,76.95,76.97,22527.0,65.608,65.6848,65.608,65.6251,22527.0
2019-05-01 11:55:00,76.95,76.97,76.82,76.83,58200.0,65.608,65.6251,65.4972,65.5057,58200.0
2019-05-01 12:00:00,76.84,76.92,76.8,76.81,50860.0,65.5142,65.5824,65.4801,65.4887,50860.0
2019-05-01 12:05:00,76.82,76.82,76.74,76.76,38298.0,65.4972,65.4972,65.429,65.446,38298.0
2019-05-01 12:10:00,76.76,76.78,76.68,76.71,38404.0,65.446,65.4631,65.3778,65.4034,38404.0
2019-05-01 12:15:00,76.7,76.75,76.68,76.71,57556.0,65.3949,65.4375,65.3778,65.4034,57556.0
2019-05-01 12:20:00,76.71,76.72,76.63,76.72,52000.0,65.4034,65.4119,65.3352,65.4119,52000.0
2019-05-01 12:25:00,76.73,76.83,76.73,76.83,18411.0,65.4205,65.5057,65.4205,65.5057,18411.0
2019-05-01 12:30:00,76.82,76.83,76.78,76.82,19615.0,65.4972,65.5057,65.4631,65.4972,19615.0
2019-05-01 12:35:00,76.82,76.85,76.77,76.78,11049.0,65.4972,65.5228,65.4546,65.4631,11049.0
2019-05-01 12:40:00,76.78,76.78,76.68,76.72,20994.0,65.4631,65.4631,65.3778,65.4119,20994.0
2019-05-01 12:45:00,76.72,76.73,76.7,76.72,13860.0,65.4119,65.4205,65.3949,65.4119,13860.0
2019-05-01 12:50:00,76.72,76.76,76.66,76.76,23993.0,65.4119,65.446,65.3608,65.446,23993.0
2019-05-01 12:55:00,76.76,76.82,76.74,76.79,24172.0,65.446,65.4972,65.429,65.4716,24172.0
2019-05-01 13:00:00,76.8,76.86,76.71,76.74,72009.0,65.4801,65.5313,65.4034,65.429,72009.0
2019-05-01 13:05:00,76.76,76.8,76.75,76.77,16731.0,65.446,65.4801,65.4375,65.4546,16731.0
2019-05-01 13:10:00,76.76,76.76,76.67,76.76,30223.0,65.446,65.446,65.3693,65.446,30223.0
2019-05-01 13:15:00,76.77,76.8,76.73,76.73,12029.0,65.4546,65.4801,65.4205,65.4205,12029.0
2019-05-01 13:20:00,76.73,76.77,76.7,76.76,11564.0,65.4205,65.4546,65.3949,65.446,11564.0
2019-05-01 13:25:00,76.77,76.82,76.72,76.77,17570.0,65.4546,65.4972,65.4119,65.4546,17570.0
2019-05-01 13:30:00,76.77,76.79,76.73,76.74,20797.0,65.4546,65.4716,65.4205,65.429,20797.0
2019-05-01 13:35:00,76.74,76.83,76.74,76.77,13340.0,65.429,65.5057,65.429,65.4546,13340.0
2019-05-01 13:40:00,76.77,76.83,76.77,76.81,17029.0,65.4546,65.5057,65.4546,65.4887,17029.0
2019-05-01 13:45:00,76.82,76.83,76.75,76.76,11028.0,65.4972,65.5057,65.4375,65.446,11028.0
2019-05-01 13:50:00,76.77,76.8,76.76,76.78,9695.0,65.4546,65.4801,65.446,65.4631,9695.0
2019-05-01 13:55:00,76.78,76.8,76.76,76.78,16390.0,65.4631,65.4801,65.446,65.4631,16390.0
2019-05-01 14:00:00,76.79,76.82,76.73,76.78,25624.0,65.4716,65.4972,65.4205,65.4631,25624.0
2019-05-01 14:05:00,76.8,76.82,76.76,76.8,23167.0,65.4801,65.4972,65.446,65.4801,23167.0
2019-05-01 14:10:00,76.8,76.85,76.77,76.81,41051.0,65.4801,65.5228,65.4546,65.4887,41051.0
2019-05-01 14:15:00,76.81,76.82,76.75,76.79,14476.0,65.4887,65.4972,65.4375,65.4716,14476.0
2019-05-01 14:20:00,76.78,76.78,76.72,76.72,30932.0,65.4631,65.4631,65.4119,65.4119,30932.0
2019-05-01 14:25:00,76.72,76.73,76.62,76.63,24493.0,65.4119,65.4205,65.3267,65.3352,24493.0
2019-05-01 14:30:00,76.62,76.72,76.6,76.69,38614.0,65.3267,65.4119,65.3096,65.3864,38614.0
2019-05-01 14:35:00,76.68,76.68,76.49,76.49,68238.0,65.3778,65.3778,65.2158,65.2158,68238.0
2019-05-01 14:40:00,76.47,76.47,76.34,76.39,75837.0,65.1988,65.1988,65.0879,65.1306,75837.0
2019-05-01 14:45:00,76.39,76.41,76.29,76.39,87104.0,65.1306,65.1476,65.0453,65.1306,87104.0
2019-05-01 14:50:00,76.4,76.55,76.4,76.54,35432.0,65.1391,65.267,65.1391,65.2585,35432.0
2019-05-01 14:55:00,76.54,76.55,76.39,76.39,33831.0,65.2585,65.267,65.1306,65.1306,33831.0
2019-05-01 15:00:00,76.39,76.42,76.3,76.32,48295.0,65.1306,65.1561,65.0538,65.0709,48295.0
2019-05-01 15:05:00,76.32,76.35,76.24,76.3,60769.0,65.0709,65.0965,65.0027,65.0538,60769.0
2019-05-01 15:10:00,76.3,76.4,76.24,76.39,57727.0,65.0538,65.1391,65.0027,65.1306,57727.0
2019-05-01 15:15:00,76.38,76.38,76.27,76.36,48191.0,65.122,65.122,65.0283,65.105,48191.0
2019-05-01 15:20:00,76.36,76.37,76.17,76.17,53477.0,65.105,65.1135,64.943,64.943,53477.0
2019-05-01 15:25:00,76.17,76.18,76.08,76.09,120054.0,64.943,64.9515,64.8663,64.8748,120054.0
2019-05-01 15:30:00,76.1,76.13,76.06,76.08,117446.0,64.8833,64.9089,64.8492,64.8663,117446.0
2019-05-01 15:35:00,76.08,76.1,76.0,76.03,117085.0,64.8663,64.8833,64.7981,64.8236,117085.0
2019-05-01 15:40:00,76.03,76.05,75.92,75.96,119314.0,64.8236,64.8407,64.7298,64.7639,119314.0
2019-05-01 15:45:00,75.95,75.96,75.82,75.84,171164.0,64.7554,64.7639,64.6446,64.6616,171164.0
2019-05-01 15:50:00,75.84,75.87,75.68,75.71,203570.0,64.6616,64.6872,64.5252,64.5508,203570.0
2019-05-01 15:55:00,75.72,75.76,75.62,75.69,540914.0,64.5593,64.5934,64.4741,64.5337,540914.0
2019-05-02 09:30:00,76.0,76.4,76.0,76.13,105232.0,64.7981,65.1391,64.7981,64.9089,105232.0
2019-05-02 09:35:00,76.15,76.39,76.07,76.3,52080.0,64.9259,65.1306,64.8577,65.0538,52080.0
2019-05-02 09:40:00,76.31,76.32,75.95,75.95,47413.0,65.0624,65.0709,64.7554,64.7554,47413.0
2019-05-02 09:45:00,75.92,75.96,75.83,75.92,20838.0,64.7298,64.7639,64.6531,64.7298,20838.0
2019-05-02 09:50:00,75.89,75.99,75.74,75.94,39042.0,64.7043,64.7895,64.5764,64.7469,39042.0
2019-05-02 09:55:00,75.94,75.98,75.88,75.91,37978.0,64.7469,64.781,64.6957,64.7213,37978.0
2019-05-02 10:00:00,75.92,76.24,75.92,76.21,66164.0,64.7298,65.0027,64.7298,64.9771,66164.0
2019-05-02 10:05:00,76.21,76.32,76.2,76.28,65121.0,64.9771,65.0709,64.9686,65.0368,65121.0
2019-05-02 10:10:00,76.28,76.42,76.28,76.36,65536.0,65.0368,65.1561,65.0368,65.105,65536.0
2019-05-02 10:15:00,76.35,76.49,76.29,76.42,77423.0,65.0965,65.2158,65.0453,65.1561,77423.0
2019-05-02 10:20:00,76.41,76.41,76.27,76.28,35286.0,65.1476,65.1476,65.0283,65.0368,35286.0
2019-05-02 10:25:00,76.28,76.47,76.27,76.46,109973.0,65.0368,65.1988,65.0283,65.1903,109973.0
2019-05-02 10:30:00,76.46,76.51,76.38,76.39,99475.0,65.1903,65.2329,65.122,65.1306,99475.0
2019-05-02 10:35:00,76.39,76.46,76.32,76.46,76260.0,65.1306,65.1903,65.0709,65.1903,76260.0
2019-05-02 10:40:00,76.45,76.51,76.36,76.51,40981.0,65.1817,65.2329,65.105,65.2329,40981.0
2019-05-02 10:45:00,76.51,76.55,76.46,76.52,40630.0,65.2329,65.267,65.1903,65.2414,40630.0
2019-05-02 10:50:00,76.53,76.54,76.32,76.32,61069.0,65.2499,65.2585,65.0709,65.0709,61069.0
2019-05-02 10:55:00,76.33,76.37,76.24,76.27,33835.0,65.0794,65.1135,65.0027,65.0283,33835.0
2019-05-02 11:00:00,76.27,76.43,76.26,76.42,40201.0,65.0283,65.1647,65.0197,65.1561,40201.0
2019-05-02 11:05:00,76.42,76.51,76.41,76.48,35552.0,65.1561,65.2329,65.1476,65.2073,35552.0
2019-05-02 11:10:00,76.49,76.5,76.42,76.43,28366.0,65.2158,65.2244,65.1561,65.1647,28366.0
2019-05-02 11:15:00,76.43,76.43,76.3,76.3,28267.0,65.1647,65.1647,65.0538,65.0538,28267.0
2019-05-02 11:20:00,76.29,76.31,76.12,76.16,31732.0,65.0453,65.0624,64.9004,64.9345,31732.0
2019-05-02 11:25:00,76.19,76.24,75.98,76.02,55745.0,64.96,65.0027,64.781,64.8151,55745.0
2019-05-02 11:30:00,76.03,76.25,75.99,76.21,67968.0,64.8236,65.0112,64.7895,64.9771,67968.0
2019-05-02 11:35:00,76.21,76.22,76.07,76.08,20202.0,64.9771,64.9856,64.8577,64.8663,20202.0
2019-05-02 11:40:00,76.09,76.21,76.07,76.15,21188.0,64.8748,64.9771,64.8577,64.9259,21188.0
2019-05-02 11:45:00,76.13,76.25,76.07,76.25,29114.0,64.9089,65.0112,64.8577,65.0112,29114.0
2019-05-02 11:50:00,76.25,76.29,76.19,76.26,21343.0,65.0112,65.0453,64.96,65.0197,21343.0
2019-05-02 11:55:00,76.25,76.42,76.23,76.42,31778.0,65.0112,65.1561,64.9942,65.1561,31778.0
2019-05-02 12:00:00,76.41,76.43,76.29,76.36,20353.0,65.1476,65.1647,65.0453,65.105,20353.0
2019-05-02 12:05:00,76.37,76.51,76.36,76.5,26979.0,65.1135,65.2329,65.105,65.2244,26979.0
2019-05-02 12:10:00,76.51,76.55,76.47,76.47,22794.0,65.2329,65.267,65.1988,65.1988,22794.0
2019-05-02 12:15:00,76.47,76.5,76.41,76.5,21097.0,65.1988,65.2244,65.1476,65.2244,21097.0
2019-05-02 12:20:00,76.51,76.67,76.5,76.64,36092.0,65.2329,65.3693,65.2244,65.3437,36092.0
2019-05-02 12:25:00,76.64,76.64,76.39,76.47,35507.0,65.3437,65.3437,65.1306,65.1988,35507.0
2019-05-02 12:30:00,76.46,76.53,76.44,76.52,18781.0,65.1903,65.2499,65.1732,65.2414,18781.0
2019-05-02 12:35:00,76.52,76.56,76.47,76.55,27596.0,65.2414,65.2755,65.1988,65.267,27596.0
2019-05-02 12:40:00,76.55,76.6,76.46,76.49,19270.0,65.267,65.3096,65.1903,65.2158,19270.0
2019-05-02 12:45:00,76.48,76.63,76.46,76.63,17754.0,65.2073,65.3352,65.1903,65.3352,17754.0
2019-05-02 12:50:00,76.62,76.66,76.55,76.65,21689.0,65.3267,65.3608,65.267,65.3522,21689.0
2019-05-02 12:55:00,76.65,76.72,76.6,76.7,23914.0,65.3522,65.4119,65.3096,65.3949,23914.0
2019-05-02 13:00:00,76.71,76.73,76.56,76.57,23047.0,65.4034,65.4205,65.2755,65.284,23047.0
2019-05-02 13:05:00,76.56,76.64,76.53,76.64,17279.0,65.2755,65.3437,65.2499,65.3437,17279.0
2019-05-02 13:10:00,76.63,76.77,76.62,76.73,30416.0,65.3352,65.4546,65.3267,65.4205,30416.0
2019-05-02 13:15:00,76.74,76.81,76.72,76.77,17990.0,65.429,65.4887,65.4119,65.4546,17990.0
2019-05-02 13:20:00,76.78,76.96,76.78,76.91,46698.0,65.4631,65.6166,65.4631,65.5739,46698.0
2019-05-02 13:25:00,76.92,76.94,76.88,76.93,37506.0,65.5824,65.5995,65.5483,65.591,37506.0
2019-05-02 13:30:00,76.93,76.93,76.85,76.89,24965.0,65.591,65.591,65.5228,65.5569,24965.0
2019-05-02 13:35:00,76.89,77.0,76.89,76.93,32189.0,65.5569,65.6507,65.5569,65.591,32189.0
2019-05-02 13:40:00,76.94,76.96,76.88,76.89,23324.0,65.5995,65.6166,65.5483,65.5569,23324.0
2019-05-02 13:45:00,76.89,76.89,76.75,76.81,25220.0,65.5569,65.5569,65.4375,65.4887,25220.0
2019-05-02 13:50:00,76.82,76.9,76.82,76.83,37542.0,65.4972,65.5654,65.4972,65.5057,37542.0
2019-05-02 13:55:00,76.82,76.9,76.8,76.82,13088.0,65.4972,65.5654,65.4801,65.4972,13088.0
2019-05-02 14:00:00,76.81,76.86,76.8,76.85,15321.0,65.4887,65.5313,65.4801,65.5228,15321.0
2019-05-02 14:05:00,76.85,76.88,76.81,76.84,17309.0,65.5228,65.5483,65.4887,65.5142,17309.0
2019-05-02 14:10:00,76.84,76.94,76.83,76.86,42869.0,65.5142,65.5995,65.5057,65.5313,42869.0
2019-05-02 14:15:00,76.87,76.87,76.76,76.77,27418.0,65.5398,65.5398,65.446,65.4546,27418.0
2019-05-02 14:20:00,76.77,76.86,76.75,76.78,29380.0,65.4546,65.5313,65.4375,65.4631,29380.0
2019-05-02 14:25:00,76.78,76.82,76.73,76.79,22454.0,65.4631,65.4972,65.4205,65.4716,22454.0
2019-05-02 14:30:00,76.8,76.83,76.77,76.78,25653.0,65.4801,65.5057,65.4546,65.4631,25653.0
2019-05-02 14:35:00,76.78,76.83,76.73,76.75,31997.0,65.4631,65.5057,65.4205,65.4375,31997.0
2019-05-02 14:40:00,76.75,76.76,76.72,76.75,16996.0,65.4375,65.446,65.4119,65.4375,16996.0
2019-05-02 14:45:00,76.75,76.8,76.64,76.66,26335.0,65.4375,65.4801,65.3437,65.3608,26335.0
2019-05-02 14:50:00,76.66,76.71,76.62,76.7,23986.0,65.3608,65.4034,65.3267,65.3949,23986.0
2019-05-02 14:55:00,76.71,76.78,76.7,76.73,27711.0,65.4034,65.4631,65.3949,65.4205,27711.0
2019-05-02 15:00:00,76.72,76.73,76.59,76.62,29847.0,65.4119,65.4205,65.3011,65.3267,29847.0
2019-05-02 15:05:00,76.62,76.67,76.58,76.6,30736.0,65.3267,65.3693,65.2926,65.3096,30736.0
2019-05-02 15:10:00,76.61,76.61,76.51,76.53,43854.0,65.3181,65.3181,65.2329,65.2499,43854.0
2019-05-02 15:15:00,76.52,76.59,76.5,76.55,37827.0,65.2414,65.3011,65.2244,65.267,37827.0
2019-05-02 15:20:00,76.55,76.66,76.54,76.66,32240.0,65.267,65.3608,65.2585,65.3608,32240.0
2019-05-02 15:25:00,76.66,76.67,76.58,76.63,80452.0,65.3608,65.3693,65.2926,65.3352,80452.0
2019-05-02 15:30:00,76.62,76.63,76.57,76.59,66946.0,65.3267,65.3352,65.284,65.3011,66946.0
2019-05-02 15:35:00,76.58,76.61,76.51,76.52,71492.0,65.2926,65.3181,65.2329,65.2414,71492.0
2019-05-02 15:40:00,76.51,76.56,76.49,76.51,54384.0,65.2329,65.2755,65.2158,65.2329,54384.0
2019-05-02 15:45:00,76.51,76.54,76.48,76.54,55395.0,65.2329,65.2585,65.2073,65.2585,55395.0
2019-05-02 15:50:00,76.54,76.55,76.47,76.5,135347.0,65.2585,65.267,65.1988,65.2244,135347.0
2019-05-02 15:55:00,76.5,76.53,76.38,76.41,301436.0,65.2244,65.2499,65.122,65.1476,301436.0
2019-05-03 09:30:00,75.97,76.55,75.65,75.67,227346.0,64.7725,65.267,64.4996,64.5167,227346.0
2019-05-03 09:35:00,75.72,76.01,75.65,75.9,102086.0,64.5593,64.8066,64.4996,64.7128,102086.0
2019-05-03 09:40:00,75.88,75.9,75.5,75.58,217082.0,64.6957,64.7128,64.3717,64.44,217082.0
2019-05-03 09:45:00,75.56,75.64,75.32,75.61,154198.0,64.4229,64.4911,64.2183,64.4655,154198.0
2019-05-03 09:50:00,75.64,75.83,75.44,75.64,119927.0,64.4911,64.6531,64.3206,64.4911,119927.0
2019-05-03 09:55:00,75.65,75.76,75.51,75.62,128032.0,64.4996,64.5934,64.3803,64.4741,128032.0
2019-05-03 10:00:00,75.61,75.9,75.58,75.78,123224.0,64.4655,64.7128,64.44,64.6105,123224.0
2019-05-03 10:05:00,75.78,75.97,75.78,75.94,85335.0,64.6105,64.7725,64.6105,64.7469,85335.0
2019-05-03 10:10:00,75.94,75.96,75.84,75.85,40124.0,64.7469,64.7639,64.6616,64.6702,40124.0
2019-05-03 10:15:00,75.84,75.9,75.74,75.83,75305.0,64.6616,64.7128,64.5764,64.6531,75305.0
2019-05-03 10:20:00,75.84,75.93,75.79,75.8,69136.0,64.6616,64.7384,64.619,64.6275,69136.0
2019-05-03 10:25:00,75.82,75.88,75.79,75.79,39890.0,64.6446,64.6957,64.619,64.619,39890.0
2019-05-03 10:30:00,75.8,76.22,75.8,76.19,67148.0,64.6275,64.9856,64.6275,64.96,67148.0
2019-05-03 10:35:00,76.19,76.36,76.15,76.36,66197.0,64.96,65.105,64.9259,65.105,66197.0
2019-05-03 10:40:00,76.34,76.49,76.28,76.43,197430.0,65.0879,65.2158,65.0368,65.1647,197430.0
2019-05-03 10:45:00,76.43,76.58,76.43,76.52,37176.0,65.1647,65.2926,65.1647,65.2414,37176.0
2019-05-03 10:50:00,76.53,76.58,76.39,76.58,32449.0,65.2499,65.2926,65.1306,65.2926,32449.0
2019-05-03 10:55:00,76.58,76.62,76.49,76.62,55267.0,65.2926,65.3267,65.2158,65.3267,55267.0
2019-05-03 11:00:00,76.62,76.7,76.47,76.57,92507.0,65.3267,65.3949,65.1988,65.284,92507.0
2019-05-03 11:05:00,76.58,76.58,76.44,76.46,32546.0,65.2926,65.2926,65.1732,65.1903,32546.0
2019-05-03 11:10:00,76.46,76.58,76.46,76.54,37511.0,65.1903,65.2926,65.1903,65.2585,37511.0
2019-05-03 11:15:00,76.55,76.57,76.44,76.45,76260.0,65.267,65.284,65.1732,65.1817,76260.0
2019-05-03 11:20:00,76.44,76.47,76.36,76.47,37308.0,65.1732,65.1988,65.105,65.1988,37308.0
2019-05-03 11:25:00,76.49,76.65,76.49,76.64,21452.0,65.2158,65.3522,65.2158,65.3437,21452.0
2019-05-03 11:30:00,76.63,76.68,76.53,76.58,54977.0,65.3352,65.3778,65.2499,65.2926,54977.0
2019-05-03 11:35:00,76.59,76.61,76.56,76.59,30329.0,65.3011,65.3181,65.2755,65.3011,30329.0
2019-05-03 11:40:00,76.6,76.67,76.59,76.67,29608.0,65.3096,65.3693,65.3011,65.3693,29608.0
2019-05-03 11:45:00,76.66,76.74,76.66,76.73,43674.0,65.3608,65.429,65.3608,65.4205,43674.0
2019-05-03 11:50:00,76.72,76.76,76.68,76.75,30809.0,65.4119,65.446,65.3778,65.4375,30809.0
2019-05-03 11:55:00,76.76,76.77,76.7,76.74,24800.0,65.446,65.4546,65.3949,65.429,24800.0
2019-05-03 12:00:00,76.74,76.75,76.67,76.74,28444.0,65.429,65.4375,65.3693,65.429,28444.0
2019-05-03 12:05:00,76.74,76.87,76.72,76.82,23185.0,65.429,65.5398,65.4119,65.4972,23185.0
2019-05-03 12:10:00,76.83,76.86,76.81,76.84,73135.0,65.5057,65.5313,65.4887,65.5142,73135.0
2019-05-03 12:15:00,76.84,76.85,76.78,76.81,23421.0,65.5142,65.5228,65.4631,65.4887,23421.0
2019-05-03 12:20:00,76.8,76.95,76.8,76.94,35593.0,65.4801,65.608,65.4801,65.5995,35593.0
2019-05-03 12:25:00,76.95,77.0,76.94,76.98,27143.0,65.608,65.6507,65.5995,65.6336,27143.0
2019-05-03 12:30:00,76.98,76.99,76.9,76.94,28104.0,65.6336,65.6421,65.5654,65.5995,28104.0
2019-05-03 12:35:00,76.93,76.93,76.73,76.73,70429.0,65.591,65.591,65.4205,65.4205,70429.0
2019-05-03 12:40:00,76.73,76.75,76.66,76.7,118914.0,65.4205,65.4375,65.3608,65.3949,118914.0
2019-05-03 12:45:00,76.7,76.7,76.47,76.47,148345.0,65.3949,65.3949,65.1988,65.1988,148345.0
2019-05-03 12:50:00,76.48,76.52,76.41,76.47,75950.0,65.2073,65.2414,65.1476,65.1988,75950.0
2019-05-03 12:55:00,76.45,76.57,76.4,76.48,62900.0,65.1817,65.284,65.1391,65.2073,62900.0
2019-05-03 13:00:00,76.5,76.52,76.41,76.42,42396.0,65.2244,65.2414,65.1476,65.1561,42396.0
2019-05-03 13:05:00,76.42,76.45,76.38,76.38,21246.0,65.1561,65.1817,65.122,65.122,21246.0
2019-05-03 13:10:00,76.38,76.45,76.37,76.42,26955.0,65.122,65.1817,65.1135,65.1561,26955.0
2019-05-03 13:15:00,76.44,76.47,76.4,76.45,28460.0,65.1732,65.1988,65.1391,65.1817,28460.0
2019-05-03 13:20:00,76.44,76.46,76.38,76.4,23326.0,65.1732,65.1903,65.122,65.1391,23326.0
2019-05-03 13:25:00,76.4,76.47,76.39,76.44,18825.0,65.1391,65.1988,65.1306,65.1732,18825.0
2019-05-03 13:30:00,76.45,76.45,76.39,76.41,29683.0,65.1817,65.1817,65.1306,65.1476,29683.0
2019-05-03 13:35:00,76.41,76.47,76.34,76.44,51347.0,65.1476,65.1988,65.0879,65.1732,51347.0
2019-05-03 13:40:00,76.45,76.46,76.41,76.43,12095.0,65.1817,65.1903,65.1476,65.1647,12095.0
2019-05-03 13:45:00,76.42,76.53,76.42,76.53,22595.0,65.1561,65.2499,65.1561,65.2499,22595.0
2019-05-03 13:50:00,76.53,76.53,76.43,76.45,25622.0,65.2499,65.2499,65.1647,65.1817,25622.0
2019-05-03 13:55:00,76.45,76.48,76.42,76.48,17525.0,65.1817,65.2073,65.1561,65.2073,17525.0
2019-05-03 14:00:00,76.48,76.49,76.42,76.44,32227.0,65.2073,65.2158,65.1561,65.1732,32227.0
2019-05-03 14:05:00,76.43,76.47,76.43,76.45,33009.0,65.1647,65.1988,65.1647,65.1817,33009.0
2019-05-03 14:10:00,76.46,76.49,76.39,76.4,36476.0,65.1903,65.2158,65.1306,65.1391,36476.0
2019-05-03 14:15:00,76.4,76.46,76.34,76.35,42049.0,65.1391,65.1903,65.0879,65.0965,42049.0
2019-05-03 14:20:00,76.34,76.38,76.27,76.38,30237.0,65.0879,65.122,65.0283,65.122,30237.0
2019-05-03 14:25:00,76.38,76.4,76.28,76.3,29839.0,65.122,65.1391,65.0368,65.0538,29839.0
2019-05-03 14:30:00,76.31,76.32,76.25,76.26,39920.0,65.0624,65.0709,65.0112,65.0197,39920.0
2019-05-03 14:35:00,76.26,76.26,76.19,76.26,47892.0,65.0197,65.0197,64.96,65.0197,47892.0
2019-05-03 14:40:00,76.26,76.34,76.26,76.3,34794.0,65.0197,65.0879,65.0197,65.0538,34794.0
2019-05-03 14:45:00,76.29,76.34,76.27,76.28,32430.0,65.0453,65.0879,65.0283,65.0368,32430.0
2019-05-03 14:50:00,76.28,76.28,76.11,76.13,74765.0,65.0368,65.0368,64.8918,64.9089,74765.0
2019-05-03 14:55:00,76.14,76.14,76.09,76.09,37610.0,64.9174,64.9174,64.8748,64.8748,37610.0
2019-05-03 15:00:00,76.09,76.1,75.97,75.97,88085.0,64.8748,64.8833,64.7725,64.7725,88085.0
2019-05-03 15:05:00,75.98,76.07,75.97,76.01,55163.0,64.781,64.8577,64.7725,64.8066,55163.0
2019-05-03 15:10:00,76.01,76.04,75.97,76.03,39936.0,64.8066,64.8322,64.7725,64.8236,39936.0
2019-05-03 15:15:00,76.02,76.02,75.94,75.99,35651.0,64.8151,64.8151,64.7469,64.7895,35651.0
2019-05-03 15:20:00,75.99,76.05,75.97,75.99,32916.0,64.7895,64.8407,64.7725,64.7895,32916.0
2019-05-03 15:25:00,76.01,76.05,75.97,75.98,53916.0,64.8066,64.8407,64.7725,64.781,53916.0
2019-05-03 15:30:00,75.98,76.04,75.96,76.02,39593.0,64.781,64.8322,64.7639,64.8151,39593.0
2019-05-03 15:35:00,76.02,76.03,75.97,75.98,44350.0,64.8151,64.8236,64.7725,64.781,44350.0
2019-05-03 15:40:00,75.98,75.99,75.9,75.96,68680.0,64.781,64.7895,64.7128,64.7639,68680.0
2019-05-03 15:45:00,75.97,76.01,75.94,75.96,85796.0,64.7725,64.8066,64.7469,64.7639,85796.0
2019-05-03 15:50:00,75.96,76.0,75.92,75.97,126926.0,64.7639,64.7981,64.7298,64.7725,126926.0
2019-05-03 15:55:00,75.97,75.99,75.9,75.91,257347.0,64.7725,64.7895,64.7128,64.7213,257347.0
2019-05-06 09:30:00,75.0,75.51,74.75,75.31,167649.0,63.9454,64.3803,63.7323,64.2098,167649.0
2019-05-06 09:35:00,75.28,75.46,75.06,75.09,59489.0,64.1842,64.3376,63.9966,64.0222,59489.0
2019-05-06 09:40:00,75.11,75.31,75.01,75.31,50481.0,64.0392,64.2098,63.954,64.2098,50481.0
2019-05-06 09:45:00,75.29,75.29,75.09,75.09,28482.0,64.1927,64.1927,64.0222,64.0222,28482.0
2019-05-06 09:50:00,75.11,75.11,74.81,74.98,74640.0,64.0392,64.0392,63.7835,63.9284,74640.0
2019-05-06 09:55:00,74.98,75.32,74.96,75.32,81650.0,63.9284,64.2183,63.9113,64.2183,81650.0
2019-05-06 10:00:00,75.31,75.33,75.14,75.24,66118.0,64.2098,64.2268,64.0648,64.1501,66118.0
2019-05-06 10:05:00,75.27,75.57,75.27,75.49,39351.0,64.1757,64.4314,64.1757,64.3632,39351.0
2019-05-06 10:10:00,75.51,75.59,75.48,75.56,23475.0,64.3803,64.4485,64.3547,64.4229,23475.0
2019-05-06 10:15:00,75.59,75.69,75.56,75.62,31010.0,64.4485,64.5337,64.4229,64.4741,31010.0
2019-05-06 10:20:00,75.61,75.63,75.45,75.62,56598.0,64.4655,64.4826,64.3291,64.4741,56598.0
2019-05-06 10:25:00,75.62,75.66,75.41,75.48,41716.0,64.4741,64.5082,64.295,64.3547,41716.0
2019-05-06 10:30:00,75.48,75.48,75.35,75.43,19816.0,64.3547,64.3547,64.2439,64.3121,19816.0
2019-05-06 10:35:00,75.44,75.51,75.34,75.39,53594.0,64.3206,64.3803,64.2353,64.278,53594.0
2019-05-06 10:40:00,75.4,75.42,75.22,75.22,48837.0,64.2865,64.3035,64.133,64.133,48837.0
2019-05-06 10:45:00,75.21,75.4,75.19,75.38,40333.0,64.1245,64.2865,64.1074,64.2694,40333.0
2019-05-06 10:50:00,75.38,75.54,75.37,75.38,48974.0,64.2694,64.4059,64.2609,64.2694,48974.0
2019-05-06 10:55:00,75.38,75.45,75.31,75.34,65767.0,64.2694,64.3291,64.2098,64.2353,65767.0
2019-05-06 11:00:00,75.35,75.39,75.3,75.33,18005.0,64.2439,64.278,64.2012,64.2268,18005.0
2019-05-06 11:05:00,75.35,75.49,75.34,75.49,24383.0,64.2439,64.3632,64.2353,64.3632,24383.0
2019-05-06 11:10:00,75.5,75.65,75.46,75.63,14839.0,64.3717,64.4996,64.3376,64.4826,14839.0
2019-05-06 11:15:00,75.64,75.71,75.55,75.58,31053.0,64.4911,64.5508,64.4144,64.44,31053.0
2019-05-06 11:20:00,75.58,75.6,75.49,75.54,17043.0,64.44,64.457,64.3632,64.4059,17043.0
2019-05-06 11:25:00,75.55,75.56,75.5,75.53,15486.0,64.4144,64.4229,64.3717,64.3973,15486.0
2019-05-06 11:30:00,75.54,75.55,75.32,75.34,35845.0,64.4059,64.4144,64.2183,64.2353,35845.0
2019-05-06 11:35:00,75.35,75.38,75.32,75.36,19106.0,64.2439,64.2694,64.2183,64.2524,19106.0
2019-05-06 11:40:00,75.36,75.41,75.34,75.37,15825.0,64.2524,64.295,64.2353,64.2609,15825.0
2019-05-06 11:45:00,75.36,75.5,75.36,75.42,25160.0,64.2524,64.3717,64.2524,64.3035,25160.0
2019-05-06 11:50:00,75.42,75.49,75.37,75.38,20779.0,64.3035,64.3632,64.2609,64.2694,20779.0
2019-05-06 11:55:00,75.39,75.48,75.35,75.42,24583.0,64.278,64.3547,64.2439,64.3035,24583.0
2019-05-06 12:00:00,75.44,75.44,75.38,75.41,33665.0,64.3206,64.3206,64.2694,64.295,33665.0
2019-05-06 12:05:00,75.42,75.45,75.4,75.44,14686.0,64.3035,64.3291,64.2865,64.3206,14686.0
2019-05-06 12:10:00,75.44,75.5,75.39,75.47,16615.0,64.3206,64.3717,64.278,64.3462,16615.0
2019-05-06 12:15:00,75.49,75.52,75.42,75.49,15865.0,64.3632,64.3888,64.3035,64.3632,15865.0
2019-05-06 12:20:00,75.49,75.49,75.43,75.44,15585.0,64.3632,64.3632,64.3121,64.3206,15585.0
2019-05-06 12:25:00,75.43,75.46,75.39,75.4,14928.0,64.3121,64.3376,64.278,64.2865,14928.0
2019-05-06 12:30:00,75.39,75.5,75.39,75.46,18280.0,64.278,64.3717,64.278,64.3376,18280.0
2019-05-06 12:35:00,75.44,75.6,75.43,75.57,16153.0,64.3206,64.457,64.3121,64.4314,16153.0
2019-05-06 12:40:00,75.56,75.6,75.53,75.58,12182.0,64.4229,64.457,64.3973,64.44,12182.0
2019-05-06 12:45:00,75.59,75.63,75.55,75.58,11911.0,64.4485,64.4826,64.4144,64.44,11911.0
2019-05-06 12:50:00,75.6,75.7,75.56,75.7,19423.0,64.457,64.5423,64.4229,64.5423,19423.0
2019-05-06 12:55:00,75.69,75.7,75.58,75.62,15489.0,64.5337,64.5423,64.44,64.4741,15489.0
2019-05-06 13:00:00,75.62,75.65,75.57,75.59,16643.0,64.4741,64.4996,64.4314,64.4485,16643.0
2019-05-06 13:05:00,75.59,75.71,75.59,75.64,19179.0,64.4485,64.5508,64.4485,64.4911,19179.0
2019-05-06 13:10:00,75.65,75.75,75.65,75.73,16913.0,64.4996,64.5849,64.4996,64.5678,16913.0
2019-05-06 13:15:00,75.73,75.76,75.66,75.67,25297.0,64.5678,64.5934,64.5082,64.5167,25297.0
2019-05-06 13:20:00,75.7,75.73,75.66,75.72,15807.0,64.5423,64.5678,64.5082,64.5593,15807.0
2019-05-06 13:25:00,75.73,75.81,75.73,75.76,23207.0,64.5678,64.6361,64.5678,64.5934,23207.0
2019-05-06 13:30:00,75.77,75.77,75.65,75.65,17860.0,64.602,64.602,64.4996,64.4996,17860.0
2019-05-06 13:35:00,75.64,75.65,75.58,75.65,12159.0,64.4911,64.4996,64.44,64.4996,12159.0
2019-05-06 13:40:00,75.65,75.72,75.64,75.7,25862.0,64.4996,64.5593,64.4911,64.5423,25862.0
2019-05-06 13:45:00,75.7,75.75,75.67,75.74,14590.0,64.5423,64.5849,64.5167,64.5764,14590.0
2019-05-06 13:50:00,75.73,75.76,75.71,75.76,15252.0,64.5678,64.5934,64.5508,64.5934,15252.0
2019-05-06 13:55:00,75.76,75.8,75.74,75.78,14834.0,64.5934,64.6275,64.5764,64.6105,14834.0
2019-05-06 14:00:00,75.76,75.77,75.71,75.74,10235.0,64.5934,64.602,64.5508,64.5764,10235.0
2019-05-06 14:05:00,75.74,75.74,75.69,75.74,16459.0,64.5764,64.5764,64.5337,64.5764,16459.0
2019-05-06 14:10:00,75.75,75.78,75.73,75.76,21185.0,64.5849,64.6105,64.5678,64.5934,21185.0
2019-05-06 14:15:00,75.75,75.78,75.74,75.78,28405.0,64.5849,64.6105,64.5764,64.6105,28405.0
2019-05-06 14:20:00,75.78,75.88,75.78,75.83,22361.0,64.6105,64.6957,64.6105,64.6531,22361.0
2019-05-06 14:25:00,75.83,75.93,75.83,75.92,11301.0,64.6531,64.7384,64.6531,64.7298,11301.0
2019-05-06 14:30:00,75.92,75.99,75.91,75.99,24631.0,64.7298,64.7895,64.7213,64.7895,24631.0
2019-05-06 14:35:00,75.99,76.02,75.93,75.96,21284.0,64.7895,64.8151,64.7384,64.7639,21284.0
2019-05-06 14:40:00,75.95,76.02,75.94,76.01,17462.0,64.7554,64.8151,64.7469,64.8066,17462.0
2019-05-06 14:45:00,76.02,76.11,76.02,76.09,35392.0,64.8151,64.8918,64.8151,64.8748,35392.0
2019-05-06 14:50:00,76.08,76.15,75.99,76.03,27735.0,64.8663,64.9259,64.7895,64.8236,27735.0
2019-05-06 14:55:00,76.03,76.05,75.97,76.0,23487.0,64.8236,64.8407,64.7725,64.7981,23487.0
2019-05-06 15:00:00,76.0,76.11,76.0,76.09,33088.0,64.7981,64.8918,64.7981,64.8748,33088.0
2019-05-06 15:05:00,76.08,76.12,76.0,76.05,27622.0,64.8663,64.9004,64.7981,64.8407,27622.0
2019-05-06 15:10:00,76.06,76.07,75.93,75.95,27426.0,64.8492,64.8577,64.7384,64.7554,27426.0
2019-05-06 15:15:00,75.94,76.01,75.93,75.94,21942.0,64.7469,64.8066,64.7384,64.7469,21942.0
2019-05-06 15:20:00,75.94,76.02,75.93,76.01,32583.0,64.7469,64.8151,64.7384,64.8066,32583.0
2019-05-06 15:25:00,76.0,76.07,75.98,76.05,28410.0,64.7981,64.8577,64.781,64.8407,28410.0
2019-05-06 15:30:00,76.05,76.07,75.98,76.01,44280.0,64.8407,64.8577,64.781,64.8066,44280.0
2019-05-06 15:35:00,76.02,76.06,76.0,76.02,44168.0,64.8151,64.8492,64.7981,64.8151,44168.0
2019-05-06 15:40:00,76.03,76.05,75.98,75.98,37600.0,64.8236,64.8407,64.781,64.781,37600.0
2019-05-06 15:45:00,75.98,75.99,75.9,75.97,54165.0,64.781,64.7895,64.7128,64.7725,54165.0
2019-05-06 15:50:00,75.98,76.06,75.97,76.01,89063.0,64.781,64.8492,64.7725,64.8066,89063.0
2019-05-06 15:55:00,76.01,76.01,75.91,76.0,220976.0,64.8066,64.8066,64.7213,64.7981,220976.0
2019-05-07 09:30:00,75.45,75.65,75.16,75.44,90521.0,64.3291,64.4996,64.0819,64.3206,90521.0
2019-05-07 09:35:00,75.44,75.71,75.41,75.58,35863.0,64.3206,64.5508,64.295,64.44,35863.0
2019-05-07 09:40:00,75.58,75.62,75.47,75.51,40592.0,64.44,64.4741,64.3462,64.3803,40592.0
2019-05-07 09:45:00,75.5,75.68,75.44,75.5,76456.0,64.3717,64.5252,64.3206,64.3717,76456.0
2019-05-07 09:50:00,75.49,75.56,75.35,75.39,54540.0,64.3632,64.4229,64.2439,64.278,54540.0
2019-05-07 09:55:00,75.39,75.43,75.28,75.29,30680.0,64.278,64.3121,64.1842,64.1927,30680.0
2019-05-07 10:00:00,75.3,75.43,75.17,75.19,102553.0,64.2012,64.3121,64.0904,64.1074,102553.0
2019-05-07 10:05:00,75.18,75.25,75.12,75.23,51337.0,64.0989,64.1586,64.0478,64.1415,51337.0
2019-05-07 10:10:00,75.24,75.27,75.18,75.19,24551.0,64.1501,64.1757,64.0989,64.1074,24551.0
2019-05-07 10:15:00,75.19,75.26,75.15,75.2,54339.0,64.1074,64.1671,64.0733,64.116,54339.0
2019-05-07 10:20:00,75.18,75.43,75.18,75.39,23596.0,64.0989,64.3121,64.0989,64.278,23596.0
2019-05-07 10:25:00,75.38,75.56,75.32,75.56,16824.0,64.2694,64.4229,64.2183,64.4229,16824.0
2019-05-07 10:30:00,75.54,75.65,75.52,75.63,35007.0,64.4059,64.4996,64.3888,64.4826,35007.0
2019-05-07 10:35:00,75.65,75.73,75.58,75.62,32309.0,64.4996,64.5678,64.44,64.4741,32309.0
2019-05-07 10:40:00,75.62,75.64,75.47,75.52,54520.0,64.4741,64.4911,64.3462,64.3888,54520.0
2019-05-07 10:45:00,75.5,75.69,75.49,75.69,24685.0,64.3717,64.5337,64.3632,64.5337,24685.0
2019-05-07 10:50:00,75.68,75.74,75.63,75.74,34786.0,64.5252,64.5764,64.4826,64.5764,34786.0
2019-05-07 10:55:00,75.74,75.82,75.6,75.6,50207.0,64.5764,64.6446,64.457,64.457,50207.0
2019-05-07 11:00:00,75.59,75.6,75.36,75.41,83443.0,64.4485,64.457,64.2524,64.295,83443.0
2019-05-07 11:05:00,75.42,75.62,75.34,75.62,58599.0,64.3035,64.4741,64.2353,64.4741,58599.0
2019-05-07 11:10:00,75.64,75.64,75.38,75.38,28458.0,64.4911,64.4911,64.2694,64.2694,28458.0
2019-05-07 11:15:00,75.37,75.39,75.25,75.31,33104.0,64.2609,64.278,64.1586,64.2098,33104.0
2019-05-07 11:20:00,75.31,75.32,75.17,75.19,39371.0,64.2098,64.2183,64.0904,64.1074,39371.0
2019-05-07 11:25:00,75.18,75.29,75.13,75.24,25930.0,64.0989,64.1927,64.0563,64.1501,25930.0
2019-05-07 11:30:00,75.24,75.3,75.2,75.24,30277.0,64.1501,64.2012,64.116,64.1501,30277.0
2019-05-07 11:35:00,75.23,75.24,75.11,75.21,29767.0,64.1415,64.1501,64.0392,64.1245,29767.0
2019-05-07 11:40:00,75.21,75.27,75.13,75.14,34955.0,64.1245,64.1757,64.0563,64.0648,34955.0
2019-05-07 11:45:00,75.12,75.26,75.11,75.22,35972.0,64.0478,64.1671,64.0392,64.133,35972.0
2019-05-07 11:50:00,75.21,75.25,75.08,75.24,33219.0,64.1245,64.1586,64.0137,64.1501,33219.0
2019-05-07 11:55:00,75.26,75.28,75.17,75.25,27323.0,64.1671,64.1842,64.0904,64.1586,27323.0
2019-05-07 12:00:00,75.27,75.28,75.14,75.19,29348.0,64.1757,64.1842,64.0648,64.1074,29348.0
2019-05-07 12:05:00,75.19,75.26,75.18,75.23,22903.0,64.1074,64.1671,64.0989,64.1415,22903.0
2019-05-07 12:10:00,75.23,75.25,75.19,75.22,29542.0,64.1415,64.1586,64.1074,64.133,29542.0
2019-05-07 12:15:00,75.22,75.33,75.21,75.33,26352.0,64.133,64.2268,64.1245,64.2268,26352.0
2019-05-07 12:20:00,75.33,75.47,75.32,75.47,19001.0,64.2268,64.3462,64.2183,64.3462,19001.0
2019-05-07 12:25:00,75.47,75.62,75.47,75.53,31976.0,64.3462,64.4741,64.3462,64.3973,31976.0
2019-05-07 12:30:00,75.53,75.57,75.47,75.48,21504.0,64.3973,64.4314,64.3462,64.3547,21504.0
2019-05-07 12:35:00,75.49,75.59,75.44,75.44,23538.0,64.3632,64.4485,64.3206,64.3206,23538.0
2019-05-07 12:40:00,75.44,75.47,75.36,75.38,12307.0,64.3206,64.3462,64.2524,64.2694,12307.0
2019-05-07 12:45:00,75.38,75.5,75.38,75.46,18431.0,64.2694,64.3717,64.2694,64.3376,18431.0
2019-05-07 12:50:00,75.45,75.59,75.44,75.55,26541.0,64.3291,64.4485,64.3206,64.4144,26541.0
2019-05-07 12:55:00,75.55,75.55,75.42,75.42,21382.0,64.4144,64.4144,64.3035,64.3035,21382.0
2019-05-07 13:00:00,75.41,75.45,75.37,75.39,28942.0,64.295,64.3291,64.2609,64.278,28942.0
2019-05-07 13:05:00,75.39,75.43,75.25,75.28,32700.0,64.278,64.3121,64.1586,64.1842,32700.0
2019-05-07 13:10:00,75.27,75.31,75.21,75.26,23371.0,64.1757,64.2098,64.1245,64.1671,23371.0
2019-05-07 13:15:00,75.24,75.25,75.16,75.19,23619.0,64.1501,64.1586,64.0819,64.1074,23619.0
2019-05-07 13:20:00,75.18,75.25,75.17,75.21,30877.0,64.0989,64.1586,64.0904,64.1245,30877.0
2019-05-07 13:25:00,75.2,75.24,75.14,75.2,33559.0,64.116,64.1501,64.0648,64.116,33559.0
2019-05-07 13:30:00,75.2,75.2,75.12,75.17,30133.0,64.116,64.116,64.0478,64.0904,30133.0
2019-05-07 13:35:00,75.16,75.24,75.13,75.2,37164.0,64.0819,64.1501,64.0563,64.116,37164.0
2019-05-07 13:40:00,75.19,75.2,75.09,75.09,31551.0,64.1074,64.116,64.0222,64.0222,31551.0
2019-05-07 13:45:00,75.09,75.15,75.06,75.13,27052.0,64.0222,64.0733,63.9966,64.0563,27052.0
2019-05-07 13:50:00,75.12,75.29,75.11,75.28,23288.0,64.0478,64.1927,64.0392,64.1842,23288.0
2019-05-07 13:55:00,75.27,75.32,75.24,75.25,24090.0,64.1757,64.2183,64.1501,64.1586,24090.0
2019-05-07 14:00:00,75.24,75.27,75.16,75.2,27577.0,64.1501,64.1757,64.0819,64.116,27577.0
2019-05-07 14:05:00,75.2,75.31,75.18,75.21,29283.0,64.116,64.2098,64.0989,64.1245,29283.0
2019-05-07 14:10:00,75.22,75.24,75.12,75.17,19397.0,64.133,64.1501,64.0478,64.0904,19397.0
2019-05-07 14:15:00,75.16,75.21,75.05,75.09,31079.0,64.0819,64.1245,63.9881,64.0222,31079.0
2019-05-07 14:20:00,75.08,75.16,74.98,75.03,40503.0,64.0137,64.0819,63.9284,63.971,40503.0
2019-05-07 14:25:00,75.03,75.05,74.95,74.98,38763.0,63.971,63.9881,63.9028,63.9284,38763.0
2019-05-07 14:30:00,75.0,75.04,74.78,74.78,27628.0,63.9454,63.9796,63.7579,63.7579,27628.0
2019-05-07 14:35:00,74.78,74.79,74.67,74.7,43045.0,63.7579,63.7664,63.6641,63.6897,43045.0
2019-05-07 14:40:00,74.72,74.78,74.63,74.66,29041.0,63.7067,63.7579,63.63,63.6556,29041.0
2019-05-07 14:45:00,74.66,74.7,74.56,74.56,23461.0,63.6556,63.6897,63.5703,63.5703,23461.0
2019-05-07 14:50:00,74.56,74.71,74.52,74.71,34373.0,63.5703,63.6982,63.5362,63.6982,34373.0
2019-05-07 14:55:00,74.71,74.8,74.69,74.76,23412.0,63.6982,63.7749,63.6811,63.7408,23412.0
2019-05-07 15:00:00,74.75,74.78,74.7,74.75,29382.0,63.7323,63.7579,63.6897,63.7323,29382.0
2019-05-07 15:05:00,74.74,74.76,74.61,74.76,38579.0,63.7238,63.7408,63.6129,63.7408,38579.0
2019-05-07 15:10:00,74.74,74.9,74.72,74.85,25954.0,63.7238,63.8602,63.7067,63.8176,25954.0
2019-05-07 15:15:00,74.86,74.92,74.81,74.86,30548.0,63.8261,63.8772,63.7835,63.8261,30548.0
2019-05-07 15:20:00,74.87,74.93,74.76,74.77,32661.0,63.8346,63.8858,63.7408,63.7493,32661.0
2019-05-07 15:25:00,74.79,74.82,74.74,74.78,28969.0,63.7664,63.792,63.7238,63.7579,28969.0
2019-05-07 15:30:00,74.78,74.82,74.58,74.61,99076.0,63.7579,63.792,63.5874,63.6129,99076.0
2019-05-07 15:35:00,74.62,74.63,74.47,74.54,67191.0,63.6215,63.63,63.4936,63.5532,67191.0
2019-05-07 15:40:00,74.54,74.82,74.51,74.81,62704.0,63.5532,63.792,63.5277,63.7835,62704.0
2019-05-07 15:45:00,74.82,74.9,74.78,74.9,86502.0,63.792,63.8602,63.7579,63.8602,86502.0
2019-05-07 15:50:00,74.89,74.97,74.85,74.91,113486.0,63.8517,63.9199,63.8176,63.8687,113486.0
2019-05-07 15:55:00,74.92,75.07,74.91,75.04,205352.0,63.8772,64.0051,63.8687,63.9796,205352.0
2019-05-08 09:30:00,75.21,75.21,74.44,74.64,67537.0,64.1245,64.1245,63.468,63.6385,67537.0
2019-05-08 09:35:00,74.65,74.65,74.29,74.43,79052.0,63.647,63.647,63.3401,63.4595,79052.0
2019-05-08 09:40:00,74.4,74.64,74.38,74.62,58422.0,63.4339,63.6385,63.4168,63.6215,58422.0
2019-05-08 09:45:00,74.62,74.75,74.43,74.72,89152.0,63.6215,63.7323,63.4595,63.7067,89152.0
2019-05-08 09:50:00,74.72,74.9,74.67,74.78,60405.0,63.7067,63.8602,63.6641,63.7579,60405.0
2019-05-08 09:55:00,74.78,74.85,74.73,74.78,48886.0,63.7579,63.8176,63.7152,63.7579,48886.0
2019-05-08 10:00:00,74.78,74.81,74.56,74.58,48665.0,63.7579,63.7835,63.5703,63.5874,48665.0
2019-05-08 10:05:00,74.6,74.82,74.57,74.72,121313.0,63.6044,63.792,63.5788,63.7067,121313.0
2019-05-08 10:10:00,74.7,74.8,74.59,74.78,48038.0,63.6897,63.7749,63.5959,63.7579,48038.0
2019-05-08 10:15:00,74.78,74.87,74.73,74.84,40407.0,63.7579,63.8346,63.7152,63.809,40407.0
2019-05-08 10:20:00,74.86,74.9,74.71,74.8,37646.0,63.8261,63.8602,63.6982,63.7749,37646.0
2019-05-08 10:25:00,74.79,74.83,74.69,74.72,32234.0,63.7664,63.8005,63.6811,63.7067,32234.0
2019-05-08 10:30:00,74.73,74.83,74.71,74.76,27485.0,63.7152,63.8005,63.6982,63.7408,27485.0
2019-05-08 10:35:00,74.76,74.8,74.69,74.72,28806.0,63.7408,63.7749,63.6811,63.7067,28806.0
2019-05-08 10:40:00,74.71,74.79,74.69,74.78,17176.0,63.6982,63.7664,63.6811,63.7579,17176.0
2019-05-08 10:45:00,74.78,74.8,74.68,74.68,22350.0,63.7579,63.7749,63.6726,63.6726,22350.0
2019-05-08 10:50:00,74.69,74.81,74.65,74.8,42948.0,63.6811,63.7835,63.647,63.7749,42948.0
2019-05-08 10:55:00,74.8,74.98,74.69,74.98,71630.0,63.7749,63.9284,63.6811,63.9284,71630.0
2019-05-08 11:00:00,74.97,75.18,74.96,75.08,35075.0,63.9199,64.0989,63.9113,64.0137,35075.0
2019-05-08 11:05:00,75.06,75.14,74.98,75.02,29813.0,63.9966,64.0648,63.9284,63.9625,29813.0
2019-05-08 11:10:00,75.05,75.23,75.04,75.2,25559.0,63.9881,64.1415,63.9796,64.116,25559.0
2019-05-08 11:15:00,75.2,75.37,75.2,75.29,24314.0,64.116,64.2609,64.116,64.1927,24314.0
2019-05-08 11:20:00,75.29,75.33,75.21,75.3,46409.0,64.1927,64.2268,64.1245,64.2012,46409.0
2019-05-08 11:25:00,75.31,75.35,75.24,75.26,24030.0,64.2098,64.2439,64.1501,64.1671,24030.0
2019-05-08 11:30:00,75.27,75.32,75.09,75.22,42197.0,64.1757,64.2183,64.0222,64.133,42197.0
2019-05-08 11:35:00,75.2,75.24,75.03,75.03,55955.0,64.116,64.1501,63.971,63.971,55955.0
2019-05-08 11:40:00,75.04,75.19,75.02,75.15,45843.0,63.9796,64.1074,63.9625,64.0733,45843.0
2019-05-08 11:45:00,75.13,75.32,75.13,75.32,30409.0,64.0563,64.2183,64.0563,64.2183,30409.0
2019-05-08 11:50:00,75.31,75.34,75.28,75.29,15138.0,64.2098,64.2353,64.1842,64.1927,15138.0
2019-05-08 11:55:00,75.28,75.41,75.28,75.34,25953.0,64.1842,64.295,64.1842,64.2353,25953.0
2019-05-08 12:00:00,75.32,75.32,75.19,75.22,16895.0,64.2183,64.2183,64.1074,64.133,16895.0
2019-05-08 12:05:00,75.25,75.29,75.2,75.25,16233.0,64.1586,64.1927,64.116,64.1586,16233.0
2019-05-08 12:10:00,75.25,75.28,75.2,75.26,17983.0,64.1586,64.1842,64.116,64.1671,17983.0
2019-05-08 12:15:00,75.25,75.35,75.23,75.34,27740.0,64.1586,64.2439,64.1415,64.2353,27740.0
2019-05-08 12:20:00,75.34,75.35,75.26,75.32,15083.0,64.2353,64.2439,64.1671,64.2183,15083.0
2019-05-08 12:25:00,75.33,75.43,75.31,75.42,19805.0,64.2268,64.3121,64.2098,64.3035,19805.0
2019-05-08 12:30:00,75.41,75.47,75.39,75.44,26918.0,64.295,64.3462,64.278,64.3206,26918.0
2019-05-08 12:35:00,75.44,75.48,75.41,75.42,17274.0,64.3206,64.3547,64.295,64.3035,17274.0
2019-05-08 12:40:00,75.42,75.48,75.41,75.48,13046.0,64.3035,64.3547,64.295,64.3547,13046.0
2019-05-08 12:45:00,75.48,75.53,75.43,75.44,19020.0,64.3547,64.3973,64.3121,64.3206,19020.0
2019-05-08 12:50:00,75.44,75.49,75.4,75.42,11133.0,64.3206,64.3632,64.2865,64.3035,11133.0
2019-05-08 12:55:00,75.43,75.48,75.4,75.46,13060.0,64.3121,64.3547,64.2865,64.3376,13060.0
2019-05-08 13:00:00,75.47,75.49,75.44,75.48,13436.0,64.3462,64.3632,64.3206,64.3547,13436.0
2019-05-08 13:05:00,75.48,75.51,75.41,75.43,19900.0,64.3547,64.3803,64.295,64.3121,19900.0
2019-05-08 13:10:00,75.43,75.45,75.35,75.38,15908.0,64.3121,64.3291,64.2439,64.2694,15908.0
2019-05-08 13:15:00,75.39,75.39,75.32,75.34,10336.0,64.278,64.278,64.2183,64.2353,10336.0
2019-05-08 13:20:00,75.34,75.37,75.3,75.3,9923.0,64.2353,64.2609,64.2012,64.2012,9923.0
2019-05-08 13:25:00,75.3,75.31,75.28,75.3,10999.0,64.2012,64.2098,64.1842,64.2012,10999.0
2019-05-08 13:30:00,75.3,75.35,75.28,75.31,16958.0,64.2012,64.2439,64.1842,64.2098,16958.0
2019-05-08 13:35:00,75.32,75.33,75.24,75.26,16100.0,64.2183,64.2268,64.1501,64.1671,16100.0
2019-05-08 13:40:00,75.26,75.32,75.24,75.3,10366.0,64.1671,64.2183,64.1501,64.2012,10366.0
2019-05-08 13:45:00,75.31,75.34,75.25,75.31,15300.0,64.2098,64.2353,64.1586,64.2098,15300.0
2019-05-08 13:50:00,75.31,75.33,75.27,75.29,11384.0,64.2098,64.2268,64.1757,64.1927,11384.0
2019-05-08 13:55:00,75.29,75.33,75.26,75.33,17621.0,64.1927,64.2268,64.1671,64.2268,17621.0
2019-05-08 14:00:00,75.34,75.5,75.33,75.45,51788.0,64.2353,64.3717,64.2268,64.3291,51788.0
2019-05-08 14:05:00,75.46,75.49,75.46,75.48,13229.0,64.3376,64.3632,64.3376,64.3547,13229.0
2019-05-08 14:10:00,75.48,75.55,75.47,75.5,24015.0,64.3547,64.4144,64.3462,64.3717,24015.0
2019-05-08 14:15:00,75.51,75.51,75.44,75.47,21652.0,64.3803,64.3803,64.3206,64.3462,21652.0
2019-05-08 14:20:00,75.47,75.54,75.46,75.53,20357.0,64.3462,64.4059,64.3376,64.3973,20357.0
2019-05-08 14:25:00,75.55,75.6,75.54,75.59,19569.0,64.4144,64.457,64.4059,64.4485,19569.0
2019-05-08 14:30:00,75.6,75.73,75.6,75.7,62085.0,64.457,64.5678,64.457,64.5423,62085.0
2019-05-08 14:35:00,75.7,75.71,75.66,75.69,12259.0,64.5423,64.5508,64.5082,64.5337,12259.0
2019-05-08 14:40:00,75.7,75.76,75.68,75.76,20656.0,64.5423,64.5934,64.5252,64.5934,20656.0
2019-05-08 14:45:00,75.77,75.77,75.67,75.69,33951.0,64.602,64.602,64.5167,64.5337,33951.0
2019-05-08 14:50:00,75.68,75.7,75.58,75.61,15548.0,64.5252,64.5423,64.44,64.4655,15548.0
2019-05-08 14:55:00,75.6,75.64,75.56,75.61,15854.0,64.457,64.4911,64.4229,64.4655,15854.0
2019-05-08 15:00:00,75.62,75.67,75.57,75.62,25565.0,64.4741,64.5167,64.4314,64.4741,25565.0
2019-05-08 15:05:00,75.62,75.65,75.57,75.65,24216.0,64.4741,64.4996,64.4314,64.4996,24216.0
2019-05-08 15:10:00,75.66,75.68,75.62,75.67,20811.0,64.5082,64.5252,64.4741,64.5167,20811.0
2019-05-08 15:15:00,75.67,75.68,75.61,75.67,20429.0,64.5167,64.5252,64.4655,64.5167,20429.0
2019-05-08 15:20:00,75.67,75.78,75.66,75.73,80155.0,64.5167,64.6105,64.5082,64.5678,80155.0
2019-05-08 15:25:00,75.74,75.76,75.68,75.72,51625.0,64.5764,64.5934,64.5252,64.5593,51625.0
2019-05-08 15:30:00,75.72,75.76,75.7,75.73,48841.0,64.5593,64.5934,64.5423,64.5678,48841.0
2019-05-08 15:35:00,75.74,75.76,75.68,75.69,41097.0,64.5764,64.5934,64.5252,64.5337,41097.0
2019-05-08 15:40:00,75.69,75.69,75.61,75.61,55940.0,64.5337,64.5337,64.4655,64.4655,55940.0
2019-05-08 15:45:00,75.61,75.61,75.4,75.47,72727.0,64.4655,64.4655,64.2865,64.3462,72727.0
2019-05-08 15:50:00,75.46,75.46,75.33,75.4,146363.0,64.3376,64.3376,64.2268,64.2865,146363.0
2019-05-08 15:55:00,75.41,75.5,75.34,75.42,326437.0,64.295,64.3717,64.2353,64.3035,326437.0
2019-05-09 09:30:00,74.95,75.13,74.83,75.01,104867.0,63.9028,64.0563,63.8005,63.954,104867.0
2019-05-09 09:35:00,74.96,75.12,74.82,74.86,98225.0,63.9113,64.0478,63.792,63.8261,98225.0
2019-05-09 09:40:00,74.86,74.9,74.6,74.66,38377.0,63.8261,63.8602,63.6044,63.6556,38377.0
2019-05-09 09:45:00,74.68,74.75,74.6,74.75,76885.0,63.6726,63.7323,63.6044,63.7323,76885.0
2019-05-09 09:50:00,74.76,74.88,74.61,74.65,42704.0,63.7408,63.8431,63.6129,63.647,42704.0
2019-05-09 09:55:00,74.65,74.83,74.65,74.75,112813.0,63.647,63.8005,63.647,63.7323,112813.0
2019-05-09 10:00:00,74.74,74.92,74.72,74.88,36364.0,63.7238,63.8772,63.7067,63.8431,36364.0
2019-05-09 10:05:00,74.88,75.04,74.79,74.98,53582.0,63.8431,63.9796,63.7664,63.9284,53582.0
2019-05-09 10:10:00,74.97,74.97,74.86,74.9,70395.0,63.9199,63.9199,63.8261,63.8602,70395.0
2019-05-09 10:15:00,74.9,75.0,74.9,75.0,51182.0,63.8602,63.9454,63.8602,63.9454,51182.0
2019-05-09 10:20:00,74.99,75.02,74.56,74.58,127850.0,63.9369,63.9625,63.5703,63.5874,127850.0
2019-05-09 10:25:00,74.58,74.59,74.23,74.4,104572.0,63.5874,63.5959,63.2889,63.4339,104572.0
2019-05-09 10:30:00,74.4,74.49,74.31,74.45,79771.0,63.4339,63.5106,63.3571,63.4765,79771.0
2019-05-09 10:35:00,74.44,74.51,74.41,74.48,68327.0,63.468,63.5277,63.4424,63.5021,68327.0
2019-05-09 10:40:00,74.49,74.58,74.42,74.57,70915.0,63.5106,63.5874,63.4509,63.5788,70915.0
2019-05-09 10:45:00,74.56,74.59,74.52,74.59,85537.0,63.5703,63.5959,63.5362,63.5959,85537.0
2019-05-09 10:50:00,74.6,74.78,74.6,74.74,20871.0,63.6044,63.7579,63.6044,63.7238,20871.0
2019-05-09 10:55:00,74.74,74.74,74.47,74.47,69113.0,63.7238,63.7238,63.4936,63.4936,69113.0
2019-05-09 11:00:00,74.46,74.46,74.32,74.38,76349.0,63.485,63.485,63.3657,63.4168,76349.0
2019-05-09 11:05:00,74.38,74.51,74.37,74.49,74059.0,63.4168,63.5277,63.4083,63.5106,74059.0
2019-05-09 11:10:00,74.5,74.77,74.5,74.72,36814.0,63.5191,63.7493,63.5191,63.7067,36814.0
2019-05-09 11:15:00,74.73,74.73,74.55,74.55,51308.0,63.7152,63.7152,63.5618,63.5618,51308.0
2019-05-09 11:20:00,74.57,74.58,74.47,74.5,14290.0,63.5788,63.5874,63.4936,63.5191,14290.0
2019-05-09 11:25:00,74.5,74.55,74.4,74.46,26313.0,63.5191,63.5618,63.4339,63.485,26313.0
2019-05-09 11:30:00,74.46,74.56,74.45,74.53,30213.0,63.485,63.5703,63.4765,63.5447,30213.0
2019-05-09 11:35:00,74.54,74.59,74.51,74.53,19525.0,63.5532,63.5959,63.5277,63.5447,19525.0
2019-05-09 11:40:00,74.54,74.61,74.5,74.61,27911.0,63.5532,63.6129,63.5191,63.6129,27911.0
2019-05-09 11:45:00,74.6,74.72,74.59,74.72,15216.0,63.6044,63.7067,63.5959,63.7067,15216.0
2019-05-09 11:50:00,74.73,74.81,74.63,74.78,18937.0,63.7152,63.7835,63.63,63.7579,18937.0
2019-05-09 11:55:00,74.78,74.87,74.78,74.85,26491.0,63.7579,63.8346,63.7579,63.8176,26491.0
2019-05-09 12:00:00,74.85,74.87,74.75,74.87,25905.0,63.8176,63.8346,63.7323,63.8346,25905.0
2019-05-09 12:05:00,74.86,74.87,74.76,74.78,23028.0,63.8261,63.8346,63.7408,63.7579,23028.0
2019-05-09 12:10:00,74.79,74.9,74.78,74.89,27326.0,63.7664,63.8602,63.7579,63.8517,27326.0
2019-05-09 12:15:00,74.88,74.99,74.8,74.87,26802.0,63.8431,63.9369,63.7749,63.8346,26802.0
2019-05-09 12:20:00,74.87,74.92,74.85,74.87,35850.0,63.8346,63.8772,63.8176,63.8346,35850.0
2019-05-09 12:25:00,74.89,75.05,74.85,75.03,75702.0,63.8517,63.9881,63.8176,63.971,75702.0
2019-05-09 12:30:00,75.03,75.3,75.03,75.22,40169.0,63.971,64.2012,63.971,64.133,40169.0
2019-05-09 12:35:00,75.22,75.41,75.22,75.41,43533.0,64.133,64.295,64.133,64.295,43533.0
2019-05-09 12:40:00,75.43,75.52,75.31,75.33,29169.0,64.3121,64.3888,64.2098,64.2268,29169.0
2019-05-09 12:45:00,75.33,75.44,75.26,75.43,27162.0,64.2268,64.3206,64.1671,64.3121,27162.0
2019-05-09 12:50:00,75.43,75.52,75.31,75.51,23166.0,64.3121,64.3888,64.2098,64.3803,23166.0
2019-05-09 12:55:00,75.51,75.53,75.36,75.4,17587.0,64.3803,64.3973,64.2524,64.2865,17587.0
2019-05-09 13:00:00,75.41,75.54,75.41,75.47,42627.0,64.295,64.4059,64.295,64.3462,42627.0
2019-05-09 13:05:00,75.45,75.5,75.37,75.37,25531.0,64.3291,64.3717,64.2609,64.2609,25531.0
2019-05-09 13:10:00,75.37,75.47,75.35,75.42,21496.0,64.2609,64.3462,64.2439,64.3035,21496.0
2019-05-09 13:15:00,75.42,75.46,75.31,75.31,62849.0,64.3035,64.3376,64.2098,64.2098,62849.0
2019-05-09 13:20:00,75.31,75.33,75.2,75.3,23024.0,64.2098,64.2268,64.116,64.2012,23024.0
2019-05-09 13:25:00,75.31,75.34,75.25,75.28,16012.0,64.2098,64.2353,64.1586,64.1842,16012.0
2019-05-09 13:30:00,75.28,75.3,75.21,75.25,15475.0,64.1842,64.2012,64.1245,64.1586,15475.0
2019-05-09 13:35:00,75.25,75.3,75.18,75.28,16339.0,64.1586,64.2012,64.0989,64.1842,16339.0
2019-05-09 13:40:00,75.27,75.38,75.24,75.34,15706.0,64.1757,64.2694,64.1501,64.2353,15706.0
2019-05-09 13:45:00,75.35,75.56,75.34,75.55,17611.0,64.2439,64.4229,64.2353,64.4144,17611.0
2019-05-09 13:50:00,75.54,75.54,75.37,75.39,20272.0,64.4059,64.4059,64.2609,64.278,20272.0
2019-05-09 13:55:00,75.38,75.39,75.33,75.36,21341.0,64.2694,64.278,64.2268,64.2524,21341.0
2019-05-09 14:00:00,75.36,75.46,75.26,75.26,33135.0,64.2524,64.3376,64.1671,64.1671,33135.0
2019-05-09 14:05:00,75.27,75.3,75.21,75.29,29617.0,64.1757,64.2012,64.1245,64.1927,29617.0
2019-05-09 14:10:00,75.29,75.3,75.22,75.29,34874.0,64.1927,64.2012,64.133,64.1927,34874.0
2019-05-09 14:15:00,75.29,75.42,75.28,75.38,16603.0,64.1927,64.3035,64.1842,64.2694,16603.0
2019-05-09 14:20:00,75.38,75.45,75.35,75.38,48138.0,64.2694,64.3291,64.2439,64.2694,48138.0
2019-05-09 14:25:00,75.37,75.38,75.18,75.25,23891.0,64.2609,64.2694,64.0989,64.1586,23891.0
2019-05-09 14:30:00,75.25,75.33,75.23,75.26,19413.0,64.1586,64.2268,64.1415,64.1671,19413.0
2019-05-09 14:35:00,75.27,75.36,75.27,75.3,18748.0,64.1757,64.2524,64.1757,64.2012,18748.0
2019-05-09 14:40:00,75.3,75.36,75.21,75.22,24305.0,64.2012,64.2524,64.1245,64.133,24305.0
2019-05-09 14:45:00,75.21,75.26,75.16,75.23,36360.0,64.1245,64.1671,64.0819,64.1415,36360.0
2019-05-09 14:50:00,75.23,75.29,75.2,75.25,24591.0,64.1415,64.1927,64.116,64.1586,24591.0
2019-05-09 14:55:00,75.24,75.27,75.12,75.12,36318.0,64.1501,64.1757,64.0478,64.0478,36318.0
2019-05-09 15:00:00,75.1,75.13,75.0,75.1,37254.0,64.0307,64.0563,63.9454,64.0307,37254.0
2019-05-09 15:05:00,75.1,75.15,74.93,74.93,49467.0,64.0307,64.0733,63.8858,63.8858,49467.0
2019-05-09 15:10:00,74.94,75.05,74.94,75.01,25764.0,63.8943,63.9881,63.8943,63.954,25764.0
2019-05-09 15:15:00,75.02,75.06,74.99,75.06,39961.0,63.9625,63.9966,63.9369,63.9966,39961.0
2019-05-09 15:20:00,75.06,75.06,74.86,74.91,31505.0,63.9966,63.9966,63.8261,63.8687,31505.0
2019-05-09 15:25:00,74.92,75.09,74.92,75.09,41139.0,63.8772,64.0222,63.8772,64.0222,41139.0
2019-05-09 15:30:00,75.09,75.25,75.09,75.21,54124.0,64.0222,64.1586,64.0222,64.1245,54124.0
2019-05-09 15:35:00,75.22,75.22,75.14,75.21,36158.0,64.133,64.133,64.0648,64.1245,36158.0
2019-05-09 15:40:00,75.21,75.22,75.05,75.06,42739.0,64.1245,64.133,63.9881,63.9966,42739.0
2019-05-09 15:45:00,75.06,75.23,75.01,75.01,70458.0,63.9966,64.1415,63.954,63.954,70458.0
2019-05-09 15:50:00,74.99,75.13,74.96,75.11,84816.0,63.9369,64.0563,63.9113,64.0392,84816.0
2019-05-09 15:55:00,75.11,75.15,75.02,75.1,161674.0,64.0392,64.0733,63.9625,64.0307,161674.0
2019-05-10 09:30:00,74.66,75.06,74.62,75.02,92075.0,63.6556,63.9966,63.6215,63.9625,92075.0
2019-05-10 09:35:00,75.06,75.08,74.81,74.87,44045.0,63.9966,64.0137,63.7835,63.8346,44045.0
2019-05-10 09:40:00,74.86,74.87,74.61,74.81,60579.0,63.8261,63.8346,63.6129,63.7835,60579.0
2019-05-10 09:45:00,74.82,74.88,74.72,74.78,81110.0,63.792,63.8431,63.7067,63.7579,81110.0
2019-05-10 09:50:00,74.78,74.78,74.51,74.59,123971.0,63.7579,63.7579,63.5277,63.5959,123971.0
2019-05-10 09:55:00,74.59,74.62,74.35,74.35,78307.0,63.5959,63.6215,63.3913,63.3913,78307.0
2019-05-10 10:00:00,74.35,74.46,74.31,74.36,130542.0,63.3913,63.485,63.3571,63.3998,130542.0
2019-05-10 10:05:00,74.37,74.51,74.33,74.44,99472.0,63.4083,63.5277,63.3742,63.468,99472.0
2019-05-10 10:10:00,74.42,74.47,74.26,74.26,86766.0,63.4509,63.4936,63.3145,63.3145,86766.0
2019-05-10 10:15:00,74.26,74.26,73.94,74.16,67740.0,63.3145,63.3145,63.0417,63.2293,67740.0
2019-05-10 10:20:00,74.16,74.22,74.13,74.15,88373.0,63.2293,63.2804,63.2037,63.2207,88373.0
2019-05-10 10:25:00,74.17,74.26,74.12,74.15,25925.0,63.2378,63.3145,63.1952,63.2207,25925.0
2019-05-10 10:30:00,74.16,74.17,73.76,73.8,97485.0,63.2293,63.2378,62.8882,62.9223,97485.0
2019-05-10 10:35:00,73.81,73.84,73.58,73.62,225738.0,62.9308,62.9564,62.7347,62.7689,225738.0
2019-05-10 10:40:00,73.62,73.66,73.33,73.52,218236.0,62.7689,62.803,62.5216,62.6836,218236.0
2019-05-10 10:45:00,73.51,73.77,73.47,73.66,79717.0,62.6751,62.8967,62.641,62.803,79717.0
2019-05-10 10:50:00,73.66,73.7,73.48,73.49,76096.0,62.803,62.8371,62.6495,62.658,76096.0
2019-05-10 10:55:00,73.49,73.58,73.47,73.49,30819.0,62.658,62.7347,62.641,62.658,30819.0
2019-05-10 11:00:00,73.48,73.53,73.33,73.46,57731.0,62.6495,62.6921,62.5216,62.6324,57731.0
2019-05-10 11:05:00,73.45,73.58,73.44,73.57,63140.0,62.6239,62.7347,62.6154,62.7262,63140.0
2019-05-10 11:10:00,73.56,73.74,73.56,73.57,39545.0,62.7177,62.8712,62.7177,62.7262,39545.0
2019-05-10 11:15:00,73.56,73.74,73.51,73.72,54787.0,62.7177,62.8712,62.6751,62.8541,54787.0
2019-05-10 11:20:00,73.72,73.73,73.61,73.65,24009.0,62.8541,62.8626,62.7603,62.7944,24009.0
2019-05-10 11:25:00,73.66,73.82,73.65,73.69,50789.0,62.803,62.9394,62.7944,62.8285,50789.0
2019-05-10 11:30:00,73.68,73.74,73.55,73.63,121653.0,62.82,62.8712,62.7092,62.7774,121653.0
2019-05-10 11:35:00,73.62,73.93,73.61,73.86,32513.0,62.7689,63.0332,62.7603,62.9735,32513.0
2019-05-10 11:40:00,73.86,73.99,73.74,73.92,52281.0,62.9735,63.0843,62.8712,63.0246,52281.0
2019-05-10 11:45:00,73.92,73.96,73.69,73.69,29234.0,63.0246,63.0587,62.8285,62.8285,29234.0
2019-05-10 11:50:00,73.69,73.81,73.64,73.8,40542.0,62.8285,62.9308,62.7859,62.9223,40542.0
2019-05-10 11:55:00,73.8,73.87,73.59,73.73,91323.0,62.9223,62.982,62.7433,62.8626,91323.0
2019-05-10 12:00:00,73.76,73.99,73.74,73.97,44317.0,62.8882,63.0843,62.8712,63.0673,44317.0
2019-05-10 12:05:00,73.96,74.01,73.84,73.92,26518.0,63.0587,63.1014,62.9564,63.0246,26518.0
2019-05-10 12:10:00,73.93,74.1,73.9,74.03,28039.0,63.0332,63.1781,63.0076,63.1184,28039.0
2019-05-10 12:15:00,74.03,74.23,74.03,74.2,27821.0,63.1184,63.2889,63.1184,63.2634,27821.0
2019-05-10 12:20:00,74.21,74.25,74.07,74.08,31981.0,63.2719,63.306,63.1525,63.161,31981.0
2019-05-10 12:25:00,74.09,74.22,74.05,74.13,25534.0,63.1696,63.2804,63.1355,63.2037,25534.0
2019-05-10 12:30:00,74.12,74.29,74.07,74.27,26875.0,63.1952,63.3401,63.1525,63.323,26875.0
2019-05-10 12:35:00,74.27,74.3,74.1,74.11,26629.0,63.323,63.3486,63.1781,63.1866,26629.0
2019-05-10 12:40:00,74.12,74.21,74.1,74.16,20408.0,63.1952,63.2719,63.1781,63.2293,20408.0
2019-05-10 12:45:00,74.15,74.15,74.05,74.12,15853.0,63.2207,63.2207,63.1355,63.1952,15853.0
2019-05-10 12:50:00,74.12,74.28,74.11,74.26,17092.0,63.1952,63.3316,63.1866,63.3145,17092.0
2019-05-10 12:55:00,74.26,74.32,74.21,74.22,18842.0,63.3145,63.3657,63.2719,63.2804,18842.0
2019-05-10 13:00:00,74.23,74.34,74.19,74.3,24111.0,63.2889,63.3827,63.2548,63.3486,24111.0
2019-05-10 13:05:00,74.31,74.32,74.19,74.24,14600.0,63.3571,63.3657,63.2548,63.2975,14600.0
2019-05-10 13:10:00,74.26,74.36,74.21,74.34,26524.0,63.3145,63.3998,63.2719,63.3827,26524.0
2019-05-10 13:15:00,74.33,74.4,74.19,74.36,31713.0,63.3742,63.4339,63.2548,63.3998,31713.0
2019-05-10 13:20:00,74.37,74.48,74.33,74.35,43118.0,63.4083,63.5021,63.3742,63.3913,43118.0
2019-05-10 13:25:00,74.35,74.41,74.28,74.33,26571.0,63.3913,63.4424,63.3316,63.3742,26571.0
2019-05-10 13:30:00,74.34,74.41,74.29,74.37,25209.0,63.3827,63.4424,63.3401,63.4083,25209.0
2019-05-10 13:35:00,74.37,74.4,74.33,74.33,22363.0,63.4083,63.4339,63.3742,63.3742,22363.0
2019-05-10 13:40:00,74.34,74.45,74.33,74.4,23717.0,63.3827,63.4765,63.3742,63.4339,23717.0
2019-05-10 13:45:00,74.39,74.56,74.38,74.53,32316.0,63.4254,63.5703,63.4168,63.5447,32316.0
2019-05-10 13:50:00,74.53,74.56,74.46,74.46,37812.0,63.5447,63.5703,63.485,63.485,37812.0
2019-05-10 13:55:00,74.46,74.48,74.39,74.46,22177.0,63.485,63.5021,63.4254,63.485,22177.0
2019-05-10 14:00:00,74.45,74.52,74.38,74.5,19455.0,63.4765,63.5362,63.4168,63.5191,19455.0
2019-05-10 14:05:00,74.5,74.54,74.46,74.51,19661.0,63.5191,63.5532,63.485,63.5277,19661.0
2019-05-10 14:10:00,74.51,74.53,74.44,74.45,26566.0,63.5277,63.5447,63.468,63.4765,26566.0
2019-05-10 14:15:00,74.44,74.44,74.26,74.27,22307.0,63.468,63.468,63.3145,63.323,22307.0
2019-05-10 14:20:00,74.28,74.37,74.24,74.26,38409.0,63.3316,63.4083,63.2975,63.3145,38409.0
2019-05-10 14:25:00,74.25,74.29,74.23,74.28,59365.0,63.306,63.3401,63.2889,63.3316,59365.0
2019-05-10 14:30:00,74.28,74.39,74.26,74.28,28346.0,63.3316,63.4254,63.3145,63.3316,28346.0
2019-05-10 14:35:00,74.28,74.41,74.28,74.37,18626.0,63.3316,63.4424,63.3316,63.4083,18626.0
2019-05-10 14:40:00,74.38,74.42,74.3,74.31,17249.0,63.4168,63.4509,63.3486,63.3571,17249.0
2019-05-10 14:45:00,74.32,74.41,74.32,74.36,23063.0,63.3657,63.4424,63.3657,63.3998,23063.0
2019-05-10 14:50:00,74.37,74.52,74.36,74.47,27103.0,63.4083,63.5362,63.3998,63.4936,27103.0
2019-05-10 14:55:00,74.47,74.54,74.45,74.45,27214.0,63.4936,63.5532,63.4765,63.4765,27214.0
2019-05-10 15:00:00,74.45,74.67,74.45,74.67,37687.0,63.4765,63.6641,63.4765,63.6641,37687.0
2019-05-10 15:05:00,74.66,74.67,74.59,74.61,27421.0,63.6556,63.6641,63.5959,63.6129,27421.0
2019-05-10 15:10:00,74.62,74.69,74.57,74.69,23672.0,63.6215,63.6811,63.5788,63.6811,23672.0
2019-05-10 15:15:00,74.69,74.92,74.69,74.89,65997.0,63.6811,63.8772,63.6811,63.8517,65997.0
2019-05-10 15:20:00,74.88,74.98,74.87,74.9,42747.0,63.8431,63.9284,63.8346,63.8602,42747.0
2019-05-10 15:25:00,74.9,75.09,74.89,74.98,47688.0,63.8602,64.0222,63.8517,63.9284,47688.0
2019-05-10 15:30:00,74.98,74.99,74.76,74.78,43017.0,63.9284,63.9369,63.7408,63.7579,43017.0
2019-05-10 15:35:00,74.78,74.78,74.63,74.63,45110.0,63.7579,63.7579,63.63,63.63,45110.0
2019-05-10 15:40:00,74.63,74.64,74.53,74.6,47728.0,63.63,63.6385,63.5447,63.6044,47728.0
2019-05-10 15:45:00,74.6,74.69,74.55,74.56,61756.0,63.6044,63.6811,63.5618,63.5703,61756.0
2019-05-10 15:50:00,74.54,74.59,74.48,74.53,83397.0,63.5532,63.5959,63.5021,63.5447,83397.0
2019-05-10 15:55:00,74.53,74.66,74.44,74.65,228006.0,63.5447,63.6556,63.468,63.647,228006.0
2019-05-13 09:30:00,73.29,73.53,72.67,72.69,181898.0,62.4875,62.6921,61.9589,61.9759,181898.0
2019-05-13 09:35:00,72.7,72.82,72.25,72.74,160055.0,61.9845,62.0868,61.6008,62.0186,160055.0
2019-05-13 09:40:00,72.71,73.03,72.61,72.96,87255.0,61.993,62.2658,61.9077,62.2061,87255.0
2019-05-13 09:45:00,72.96,73.07,72.82,72.82,102999.0,62.2061,62.2999,62.0868,62.0868,102999.0
2019-05-13 09:50:00,72.8,72.8,72.33,72.51,85075.0,62.0697,62.0697,61.669,61.8225,85075.0
2019-05-13 09:55:00,72.51,72.7,72.49,72.61,54114.0,61.8225,61.9845,61.8054,61.9077,54114.0
2019-05-13 10:00:00,72.62,72.63,72.26,72.26,93479.0,61.9162,61.9248,61.6093,61.6093,93479.0
2019-05-13 10:05:00,72.25,72.39,72.2,72.29,63440.0,61.6008,61.7201,61.5581,61.6349,63440.0
2019-05-13 10:10:00,72.28,72.46,72.21,72.45,66387.0,61.6264,61.7798,61.5667,61.7713,66387.0
2019-05-13 10:15:00,72.45,72.61,72.37,72.53,64782.0,61.7713,61.9077,61.7031,61.8395,64782.0
2019-05-13 10:20:00,72.54,72.54,72.33,72.37,71932.0,61.848,61.848,61.669,61.7031,71932.0
2019-05-13 10:25:00,72.4,72.44,72.26,72.4,54527.0,61.7287,61.7628,61.6093,61.7287,54527.0
2019-05-13 10:30:00,72.4,72.5,72.31,72.48,72027.0,61.7287,61.8139,61.6519,61.7969,72027.0
2019-05-13 10:35:00,72.49,72.64,72.47,72.49,57505.0,61.8054,61.9333,61.7884,61.8054,57505.0
2019-05-13 10:40:00,72.48,72.66,72.41,72.6,38075.0,61.7969,61.9503,61.7372,61.8992,38075.0
2019-05-13 10:45:00,72.59,72.62,72.26,72.26,50895.0,61.8907,61.9162,61.6093,61.6093,50895.0
2019-05-13 10:50:00,72.26,72.26,72.11,72.14,56881.0,61.6093,61.6093,61.4814,61.507,56881.0
2019-05-13 10:55:00,72.16,72.19,72.06,72.19,43594.0,61.524,61.5496,61.4388,61.5496,43594.0
2019-05-13 11:00:00,72.2,72.3,72.05,72.09,44418.0,61.5581,61.6434,61.4303,61.4644,44418.0
2019-05-13 11:05:00,72.09,72.3,72.09,72.21,30195.0,61.4644,61.6434,61.4644,61.5667,30195.0
2019-05-13 11:10:00,72.21,72.37,72.16,72.33,40751.0,61.5667,61.7031,61.524,61.669,40751.0
2019-05-13 11:15:00,72.32,72.33,71.95,71.99,65842.0,61.6605,61.669,61.345,61.3791,65842.0
2019-05-13 11:20:00,71.99,72.19,71.98,72.16,45869.0,61.3791,61.5496,61.3706,61.524,45869.0
2019-05-13 11:25:00,72.18,72.21,72.03,72.08,44007.0,61.5411,61.5667,61.4132,61.4558,44007.0
2019-05-13 11:30:00,72.08,72.14,71.97,72.08,54977.0,61.4558,61.507,61.3621,61.4558,54977.0
2019-05-13 11:35:00,72.07,72.07,71.96,71.98,29968.0,61.4473,61.4473,61.3535,61.3706,29968.0
2019-05-13 11:40:00,71.97,72.0,71.87,71.93,42907.0,61.3621,61.3876,61.2768,61.3279,42907.0
2019-05-13 11:45:00,71.93,72.02,71.83,71.86,114302.0,61.3279,61.4047,61.2427,61.2683,114302.0
2019-05-13 11:50:00,71.85,71.85,71.68,71.76,43412.0,61.2597,61.2597,61.1148,61.183,43412.0
2019-05-13 11:55:00,71.73,72.0,71.73,71.98,39578.0,61.1574,61.3876,61.1574,61.3706,39578.0
2019-05-13 12:00:00,71.99,71.99,71.82,71.85,30628.0,61.3791,61.3791,61.2342,61.2597,30628.0
2019-05-13 12:05:00,71.86,71.96,71.79,71.91,51287.0,61.2683,61.3535,61.2086,61.3109,51287.0
2019-05-13 12:10:00,71.92,71.96,71.9,71.92,27012.0,61.3194,61.3535,61.3024,61.3194,27012.0
2019-05-13 12:15:00,71.94,71.94,71.77,71.9,30259.0,61.3365,61.3365,61.1915,61.3024,30259.0
2019-05-13 12:20:00,71.89,71.94,71.8,71.81,30480.0,61.2938,61.3365,61.2171,61.2256,30480.0
2019-05-13 12:25:00,71.81,71.82,71.68,71.75,29282.0,61.2256,61.2342,61.1148,61.1745,29282.0
2019-05-13 12:30:00,71.75,71.75,71.63,71.64,36979.0,61.1745,61.1745,61.0722,61.0807,36979.0
2019-05-13 12:35:00,71.64,71.76,71.6,71.69,59615.0,61.0807,61.183,61.0466,61.1233,59615.0
2019-05-13 12:40:00,71.69,71.74,71.6,71.69,51652.0,61.1233,61.166,61.0466,61.1233,51652.0
2019-05-13 12:45:00,71.67,71.87,71.67,71.86,55785.0,61.1063,61.2768,61.1063,61.2683,55785.0
2019-05-13 12:50:00,71.85,71.85,71.6,71.6,40609.0,61.2597,61.2597,61.0466,61.0466,40609.0
2019-05-13 12:55:00,71.6,71.6,71.5,71.52,43017.0,61.0466,61.0466,60.9613,60.9784,43017.0
2019-05-13 13:00:00,71.51,71.57,71.37,71.43,55157.0,60.9699,61.021,60.8505,60.9016,55157.0
2019-05-13 13:05:00,71.44,71.52,71.41,71.45,32698.0,60.9102,60.9784,60.8846,60.9187,32698.0
2019-05-13 13:10:00,71.44,71.54,71.37,71.49,30556.0,60.9102,60.9954,60.8505,60.9528,30556.0
2019-05-13 13:15:00,71.48,71.57,71.44,71.44,30531.0,60.9443,61.021,60.9102,60.9102,30531.0
2019-05-13 13:20:00,71.42,71.51,71.37,71.49,24462.0,60.8931,60.9699,60.8505,60.9528,24462.0
2019-05-13 13:25:00,71.52,71.56,71.43,71.44,24504.0,60.9784,61.0125,60.9016,60.9102,24504.0
2019-05-13 13:30:00,71.43,71.65,71.41,71.56,43254.0,60.9016,61.0892,60.8846,61.0125,43254.0
2019-05-13 13:35:00,71.56,71.77,71.54,71.7,40737.0,61.0125,61.1915,60.9954,61.1318,40737.0
2019-05-13 13:40:00,71.7,71.76,71.59,71.59,32312.0,61.1318,61.183,61.0381,61.0381,32312.0
2019-05-13 13:45:00,71.59,71.78,71.57,71.71,32931.0,61.0381,61.2001,61.021,61.1404,32931.0
2019-05-13 13:50:00,71.7,71.7,71.58,71.66,31323.0,61.1318,61.1318,61.0295,61.0977,31323.0
2019-05-13 13:55:00,71.67,71.7,71.65,71.66,34500.0,61.1063,61.1318,61.0892,61.0977,34500.0
2019-05-13 14:00:00,71.64,71.68,71.59,71.64,34447.0,61.0807,61.1148,61.0381,61.0807,34447.0
2019-05-13 14:05:00,71.64,71.78,71.64,71.7,58013.0,61.0807,61.2001,61.0807,61.1318,58013.0
2019-05-13 14:10:00,71.71,71.72,71.56,71.64,139855.0,61.1404,61.1489,61.0125,61.0807,139855.0
2019-05-13 14:15:00,71.65,71.69,71.62,71.64,33379.0,61.0892,61.1233,61.0636,61.0807,33379.0
2019-05-13 14:20:00,71.64,71.79,71.64,71.78,78118.0,61.0807,61.2086,61.0807,61.2001,78118.0
2019-05-13 14:25:00,71.78,71.93,71.75,71.78,78093.0,61.2001,61.3279,61.1745,61.2001,78093.0
2019-05-13 14:30:00,71.78,71.92,71.78,71.87,31733.0,61.2001,61.3194,61.2001,61.2768,31733.0
2019-05-13 14:35:00,71.88,71.96,71.81,71.9,26780.0,61.2853,61.3535,61.2256,61.3024,26780.0
2019-05-13 14:40:00,71.88,71.95,71.67,71.67,44052.0,61.2853,61.345,61.1063,61.1063,44052.0
2019-05-13 14:45:00,71.68,71.93,71.68,71.92,42888.0,61.1148,61.3279,61.1148,61.3194,42888.0
2019-05-13 14:50:00,71.93,72.06,71.93,72.0,52459.0,61.3279,61.4388,61.3279,61.3876,52459.0
2019-05-13 14:55:00,72.0,72.04,71.96,71.97,50865.0,61.3876,61.4217,61.3535,61.3621,50865.0
2019-05-13 15:00:00,71.97,72.11,71.97,72.0,56973.0,61.3621,61.4814,61.3621,61.3876,56973.0
2019-05-13 15:05:00,72.02,72.11,71.97,71.98,42275.0,61.4047,61.4814,61.3621,61.3706,42275.0
2019-05-13 15:10:00,71.99,72.08,71.99,72.03,82070.0,61.3791,61.4558,61.3791,61.4132,82070.0
2019-05-13 15:15:00,72.03,72.05,71.89,71.91,47474.0,61.4132,61.4303,61.2938,61.3109,47474.0
2019-05-13 15:20:00,71.92,72.0,71.89,71.91,52476.0,61.3194,61.3876,61.2938,61.3109,52476.0
2019-05-13 15:25:00,71.9,71.93,71.82,71.82,50478.0,61.3024,61.3279,61.2342,61.2342,50478.0
2019-05-13 15:30:00,71.82,71.83,71.7,71.76,57237.0,61.2342,61.2427,61.1318,61.183,57237.0
2019-05-13 15:35:00,71.76,71.76,71.63,71.69,84184.0,61.183,61.183,61.0722,61.1233,84184.0
2019-05-13 15:40:00,71.69,71.73,71.59,71.62,81121.0,61.1233,61.1574,61.0381,61.0636,81121.0
2019-05-13 15:45:00,71.62,71.76,71.61,71.74,126440.0,61.0636,61.183,61.0551,61.166,126440.0
2019-05-13 15:50:00,71.75,71.76,71.61,71.72,173155.0,61.1745,61.183,61.0551,61.1489,173155.0
2019-05-13 15:55:00,71.72,71.74,71.6,71.67,273549.0,61.1489,61.166,61.0466,61.1063,273549.0
2019-05-14 09:30:00,70.97,71.04,70.3,70.51,291502.0,61.0529,61.1131,60.4765,60.6572,291502.0
2019-05-14 09:35:00,70.51,70.63,70.24,70.42,93731.0,60.6572,60.7604,60.4249,60.5797,93731.0
2019-05-14 09:40:00,70.39,70.97,70.38,70.86,163654.0,60.5539,61.0529,60.5453,60.9583,163654.0
2019-05-14 09:45:00,70.86,70.9,70.47,70.47,145938.0,60.9583,60.9927,60.6228,60.6228,145938.0
2019-05-14 09:50:00,70.48,70.49,70.32,70.44,76559.0,60.6314,60.64,60.4937,60.597,76559.0
2019-05-14 09:55:00,70.47,70.52,70.26,70.3,71483.0,60.6228,60.6658,60.4421,60.4765,71483.0
2019-05-14 10:00:00,70.32,70.61,70.3,70.49,79831.0,60.4937,60.7432,60.4765,60.64,79831.0
2019-05-14 10:05:00,70.5,70.55,70.44,70.51,37617.0,60.6486,60.6916,60.597,60.6572,37617.0
2019-05-14 10:10:00,70.51,70.52,70.17,70.18,73494.0,60.6572,60.6658,60.3647,60.3733,73494.0
2019-05-14 10:15:00,70.18,70.32,70.14,70.26,100593.0,60.3733,60.4937,60.3389,60.4421,100593.0
2019-05-14 10:20:00,70.27,70.36,70.21,70.24,128329.0,60.4507,60.5281,60.3991,60.4249,128329.0
2019-05-14 10:25:00,70.23,70.24,70.03,70.08,62076.0,60.4163,60.4249,60.2442,60.2873,62076.0
2019-05-14 10:30:00,70.07,70.3,70.03,70.24,128284.0,60.2787,60.4765,60.2442,60.4249,128284.0
2019-05-14 10:35:00,70.28,70.37,70.24,70.28,130836.0,60.4593,60.5367,60.4249,60.4593,130836.0
2019-05-14 10:40:00,70.29,70.34,70.24,70.27,144413.0,60.4679,60.5109,60.4249,60.4507,144413.0
2019-05-14 10:45:00,70.27,70.32,70.26,70.28,184151.0,60.4507,60.4937,60.4421,60.4593,184151.0
2019-05-14 10:50:00,70.28,70.3,70.16,70.22,55246.0,60.4593,60.4765,60.3561,60.4077,55246.0
2019-05-14 10:55:00,70.22,70.3,70.18,70.2,58546.0,60.4077,60.4765,60.3733,60.3905,58546.0
2019-05-14 11:00:00,70.23,70.29,70.21,70.28,41214.0,60.4163,60.4679,60.3991,60.4593,41214.0
2019-05-14 11:05:00,70.28,70.35,70.26,70.3,128836.0,60.4593,60.5195,60.4421,60.4765,128836.0
2019-05-14 11:10:00,70.3,70.32,70.24,70.27,134351.0,60.4765,60.4937,60.4249,60.4507,134351.0
2019-05-14 11:15:00,70.26,70.3,70.21,70.26,59517.0,60.4421,60.4765,60.3991,60.4421,59517.0
2019-05-14 11:20:00,70.28,70.43,70.26,70.28,161576.0,60.4593,60.5883,60.4421,60.4593,161576.0
2019-05-14 11:25:00,70.28,70.56,70.25,70.48,229668.0,60.4593,60.7002,60.4335,60.6314,229668.0
2019-05-14 11:30:00,70.48,70.57,70.46,70.52,56384.0,60.6314,60.7088,60.6142,60.6658,56384.0
2019-05-14 11:35:00,70.52,70.54,70.48,70.48,65289.0,60.6658,60.683,60.6314,60.6314,65289.0
2019-05-14 11:40:00,70.49,70.54,70.42,70.43,48699.0,60.64,60.683,60.5797,60.5883,48699.0
2019-05-14 11:45:00,70.43,70.53,70.42,70.52,48842.0,60.5883,60.6744,60.5797,60.6658,48842.0
2019-05-14 11:50:00,70.53,70.63,70.51,70.53,168187.0,60.6744,60.7604,60.6572,60.6744,168187.0
2019-05-14 11:55:00,70.53,70.56,70.46,70.51,52507.0,60.6744,60.7002,60.6142,60.6572,52507.0
2019-05-14 12:00:00,70.51,70.69,70.5,70.64,60054.0,60.6572,60.812,60.6486,60.769,60054.0
2019-05-14 12:05:00,70.65,70.66,70.56,70.59,45544.0,60.7776,60.7862,60.7002,60.726,45544.0
2019-05-14 12:10:00,70.58,70.65,70.53,70.53,86776.0,60.7174,60.7776,60.6744,60.6744,86776.0
2019-05-14 12:15:00,70.55,70.58,70.51,70.57,50106.0,60.6916,60.7174,60.6572,60.7088,50106.0
2019-05-14 12:20:00,70.58,70.64,70.57,70.62,104137.0,60.7174,60.769,60.7088,60.7518,104137.0
2019-05-14 12:25:00,70.63,70.65,70.58,70.61,47291.0,60.7604,60.7776,60.7174,60.7432,47291.0
2019-05-14 12:30:00,70.61,70.73,70.59,70.73,55999.0,60.7432,60.8464,60.726,60.8464,55999.0
2019-05-14 12:35:00,70.73,70.73,70.62,70.65,96076.0,60.8464,60.8464,60.7518,60.7776,96076.0
2019-05-14 12:40:00,70.65,70.67,70.62,70.65,98884.0,60.7776,60.7948,60.7518,60.7776,98884.0
2019-05-14 12:45:00,70.65,70.86,70.64,70.83,80737.0,60.7776,60.9583,60.769,60.9325,80737.0
2019-05-14 12:50:00,70.82,70.85,70.78,70.84,39259.0,60.9239,60.9497,60.8894,60.9411,39259.0
2019-05-14 12:55:00,70.84,70.89,70.79,70.84,65452.0,60.9411,60.9841,60.898,60.9411,65452.0
2019-05-14 13:00:00,70.83,70.97,70.79,70.94,69627.0,60.9325,61.0529,60.898,61.0271,69627.0
2019-05-14 13:05:00,70.95,71.08,70.93,71.08,65908.0,61.0357,61.1475,61.0185,61.1475,65908.0
2019-05-14 13:10:00,71.07,71.13,71.03,71.08,59589.0,61.1389,61.1905,61.1045,61.1475,59589.0
2019-05-14 13:15:00,71.08,71.12,71.05,71.09,34555.0,61.1475,61.1819,61.1217,61.1561,34555.0
2019-05-14 13:20:00,71.08,71.26,71.06,71.23,40444.0,61.1475,61.3024,61.1303,61.2766,40444.0
2019-05-14 13:25:00,71.23,71.28,71.23,71.25,43742.0,61.2766,61.3196,61.2766,61.2938,43742.0
2019-05-14 13:30:00,71.26,71.36,71.26,71.36,57978.0,61.3024,61.3884,61.3024,61.3884,57978.0
2019-05-14 13:35:00,71.37,71.49,71.36,71.46,54658.0,61.397,61.5002,61.3884,61.4744,54658.0
2019-05-14 13:40:00,71.46,71.5,71.4,71.45,59804.0,61.4744,61.5088,61.4228,61.4658,59804.0
2019-05-14 13:45:00,71.45,71.55,71.42,71.55,44920.0,61.4658,61.5518,61.44,61.5518,44920.0
2019-05-14 13:50:00,71.55,71.59,71.47,71.53,31748.0,61.5518,61.5863,61.483,61.5346,31748.0
2019-05-14 13:55:00,71.53,71.63,71.52,71.59,29827.0,61.5346,61.6207,61.526,61.5863,29827.0
2019-05-14 14:00:00,71.59,71.66,71.55,71.55,59302.0,61.5863,61.6465,61.5518,61.5518,59302.0
2019-05-14 14:05:00,71.55,71.55,71.4,71.51,35457.0,61.5518,61.5518,61.4228,61.5174,35457.0
2019-05-14 14:10:00,71.52,71.61,71.49,71.61,35371.0,61.526,61.6035,61.5002,61.6035,35371.0
2019-05-14 14:15:00,71.61,71.65,71.58,71.64,51067.0,61.6035,61.6379,61.5777,61.6293,51067.0
2019-05-14 14:20:00,71.65,71.71,71.61,71.65,31907.0,61.6379,61.6895,61.6035,61.6379,31907.0
2019-05-14 14:25:00,71.65,71.76,71.63,71.73,89851.0,61.6379,61.7325,61.6207,61.7067,89851.0
2019-05-14 14:30:00,71.72,71.75,71.68,71.74,41094.0,61.6981,61.7239,61.6637,61.7153,41094.0
2019-05-14 14:35:00,71.75,71.77,71.68,71.7,60209.0,61.7239,61.7411,61.6637,61.6809,60209.0
2019-05-14 14:40:00,71.7,71.7,71.56,71.59,41434.0,61.6809,61.6809,61.5604,61.5863,41434.0
2019-05-14 14:45:00,71.59,71.59,71.46,71.49,48796.0,61.5863,61.5863,61.4744,61.5002,48796.0
2019-05-14 14:50:00,71.49,71.49,71.37,71.38,62144.0,61.5002,61.5002,61.397,61.4056,62144.0
2019-05-14 14:55:00,71.4,71.55,71.4,71.47,36855.0,61.4228,61.5518,61.4228,61.483,36855.0
2019-05-14 15:00:00,71.46,71.57,71.46,71.56,42731.0,61.4744,61.569,61.4744,61.5604,42731.0
2019-05-14 15:05:00,71.56,71.64,71.51,71.6,62246.0,61.5604,61.6293,61.5174,61.5949,62246.0
2019-05-14 15:10:00,71.59,71.59,71.47,71.52,36976.0,61.5863,61.5863,61.483,61.526,36976.0
2019-05-14 15:15:00,71.54,71.56,71.44,71.47,31461.0,61.5432,61.5604,61.4572,61.483,31461.0
2019-05-14 15:20:00,71.47,71.61,71.46,71.5,115254.0,61.483,61.6035,61.4744,61.5088,115254.0
2019-05-14 15:25:00,71.5,71.59,71.48,71.58,37719.0,61.5088,61.5863,61.4916,61.5777,37719.0
2019-05-14 15:30:00,71.57,71.57,71.33,71.34,57953.0,61.569,61.569,61.3626,61.3712,57953.0
2019-05-14 15:35:00,71.35,71.45,71.32,71.39,73676.0,61.3798,61.4658,61.354,61.4142,73676.0
2019-05-14 15:40:00,71.38,71.51,71.36,71.39,64516.0,61.4056,61.5174,61.3884,61.4142,64516.0
2019-05-14 15:45:00,71.39,71.4,71.27,71.38,94165.0,61.4142,61.4228,61.311,61.4056,94165.0
2019-05-14 15:50:00,71.38,71.38,71.25,71.34,123332.0,61.4056,61.4056,61.2938,61.3712,123332.0
2019-05-14 15:55:00,71.34,71.36,71.12,71.21,366732.0,61.3712,61.3884,61.1819,61.2594,366732.0
2019-05-15 09:30:00,70.94,71.0,70.31,70.63,120721.0,61.0271,61.0787,60.4851,60.7604,120721.0
2019-05-15 09:35:00,70.62,70.89,70.59,70.75,61903.0,60.7518,60.9841,60.726,60.8636,61903.0
2019-05-15 09:40:00,70.75,70.82,70.42,70.51,57967.0,60.8636,60.9239,60.5797,60.6572,57967.0
2019-05-15 09:45:00,70.52,70.65,70.44,70.45,46539.0,60.6658,60.7776,60.597,60.6056,46539.0
2019-05-15 09:50:00,70.45,70.51,70.33,70.47,63891.0,60.6056,60.6572,60.5023,60.6228,63891.0
2019-05-15 09:55:00,70.45,70.64,70.42,70.62,80189.0,60.6056,60.769,60.5797,60.7518,80189.0
2019-05-15 10:00:00,70.63,70.73,70.53,70.58,84285.0,60.7604,60.8464,60.6744,60.7174,84285.0
2019-05-15 10:05:00,70.59,70.67,70.43,70.49,40742.0,60.726,60.7948,60.5883,60.64,40742.0
2019-05-15 10:10:00,70.5,70.71,70.27,70.7,170908.0,60.6486,60.8292,60.4507,60.8206,170908.0
2019-05-15 10:15:00,70.7,70.71,70.43,70.61,64934.0,60.8206,60.8292,60.5883,60.7432,64934.0
2019-05-15 10:20:00,70.59,70.95,70.59,70.94,167325.0,60.726,61.0357,60.726,61.0271,167325.0
2019-05-15 10:25:00,70.93,71.12,70.83,71.1,57293.0,61.0185,61.1819,60.9325,61.1647,57293.0
2019-05-15 10:30:00,71.11,71.21,71.0,71.02,56103.0,61.1733,61.2594,61.0787,61.0959,56103.0
2019-05-15 10:35:00,71.04,71.22,71.03,71.08,55694.0,61.1131,61.268,61.1045,61.1475,55694.0
2019-05-15 10:40:00,71.09,71.17,71.04,71.11,36169.0,61.1561,61.2249,61.1131,61.1733,36169.0
2019-05-15 10:45:00,71.11,71.11,70.97,70.98,49459.0,61.1733,61.1733,61.0529,61.0615,49459.0
2019-05-15 10:50:00,70.99,71.03,70.88,70.91,26863.0,61.0701,61.1045,60.9755,61.0013,26863.0
2019-05-15 10:55:00,70.91,70.99,70.85,70.91,31157.0,61.0013,61.0701,60.9497,61.0013,31157.0
2019-05-15 11:00:00,70.93,70.93,70.77,70.85,29604.0,61.0185,61.0185,60.8808,60.9497,29604.0
2019-05-15 11:05:00,70.84,70.85,70.71,70.83,50509.0,60.9411,60.9497,60.8292,60.9325,50509.0
2019-05-15 11:10:00,70.84,70.89,70.7,70.74,25851.0,60.9411,60.9841,60.8206,60.855,25851.0
2019-05-15 11:15:00,70.75,70.77,70.61,70.66,52590.0,60.8636,60.8808,60.7432,60.7862,52590.0
2019-05-15 11:20:00,70.65,70.7,70.52,70.56,79728.0,60.7776,60.8206,60.6658,60.7002,79728.0
2019-05-15 11:25:00,70.56,70.68,70.56,70.65,42949.0,60.7002,60.8034,60.7002,60.7776,42949.0
2019-05-15 11:30:00,70.64,70.75,70.59,70.73,34533.0,60.769,60.8636,60.726,60.8464,34533.0
2019-05-15 11:35:00,70.73,70.74,70.64,70.67,29862.0,60.8464,60.855,60.769,60.7948,29862.0
2019-05-15 11:40:00,70.67,70.79,70.66,70.76,18676.0,60.7948,60.898,60.7862,60.8722,18676.0
2019-05-15 11:45:00,70.76,70.82,70.69,70.72,28292.0,60.8722,60.9239,60.812,60.8378,28292.0
2019-05-15 11:50:00,70.73,70.85,70.72,70.79,15273.0,60.8464,60.9497,60.8378,60.898,15273.0
2019-05-15 11:55:00,70.78,70.82,70.69,70.77,18916.0,60.8894,60.9239,60.812,60.8808,18916.0
2019-05-15 12:00:00,70.77,70.81,70.73,70.79,19529.0,60.8808,60.9152,60.8464,60.898,19529.0
2019-05-15 12:05:00,70.79,70.88,70.77,70.81,21862.0,60.898,60.9755,60.8808,60.9152,21862.0
2019-05-15 12:10:00,70.8,70.86,70.76,70.84,26875.0,60.9066,60.9583,60.8722,60.9411,26875.0
2019-05-15 12:15:00,70.84,70.85,70.76,70.77,15091.0,60.9411,60.9497,60.8722,60.8808,15091.0
2019-05-15 12:20:00,70.76,70.91,70.74,70.79,56484.0,60.8722,61.0013,60.855,60.898,56484.0
2019-05-15 12:25:00,70.78,70.78,70.72,70.75,29201.0,60.8894,60.8894,60.8378,60.8636,29201.0
2019-05-15 12:30:00,70.76,70.84,70.74,70.77,21034.0,60.8722,60.9411,60.855,60.8808,21034.0
2019-05-15 12:35:00,70.76,70.8,70.74,70.77,18275.0,60.8722,60.9066,60.855,60.8808,18275.0
2019-05-15 12:40:00,70.76,70.88,70.75,70.87,14959.0,60.8722,60.9755,60.8636,60.9669,14959.0
2019-05-15 12:45:00,70.88,71.03,70.85,71.03,119237.0,60.9755,61.1045,60.9497,61.1045,119237.0
2019-05-15 12:50:00,71.03,71.03,70.92,70.93,31853.0,61.1045,61.1045,61.0099,61.0185,31853.0
2019-05-15 12:55:00,70.92,70.92,70.83,70.89,25486.0,61.0099,61.0099,60.9325,60.9841,25486.0
2019-05-15 13:00:00,70.89,70.9,70.82,70.89,30291.0,60.9841,60.9927,60.9239,60.9841,30291.0
2019-05-15 13:05:00,70.89,70.89,70.82,70.84,22421.0,60.9841,60.9841,60.9239,60.9411,22421.0
2019-05-15 13:10:00,70.84,70.9,70.82,70.83,44098.0,60.9411,60.9927,60.9239,60.9325,44098.0
2019-05-15 13:15:00,70.83,70.87,70.82,70.84,24559.0,60.9325,60.9669,60.9239,60.9411,24559.0
2019-05-15 13:20:00,70.84,70.84,70.75,70.77,31533.0,60.9411,60.9411,60.8636,60.8808,31533.0
2019-05-15 13:25:00,70.77,70.81,70.74,70.78,31029.0,60.8808,60.9152,60.855,60.8894,31029.0
2019-05-15 13:30:00,70.78,70.82,70.75,70.8,34030.0,60.8894,60.9239,60.8636,60.9066,34030.0
2019-05-15 13:35:00,70.8,70.8,70.74,70.8,21674.0,60.9066,60.9066,60.855,60.9066,21674.0
2019-05-15 13:40:00,70.8,70.83,70.75,70.78,27696.0,60.9066,60.9325,60.8636,60.8894,27696.0
2019-05-15 13:45:00,70.78,70.86,70.77,70.85,32111.0,60.8894,60.9583,60.8808,60.9497,32111.0
2019-05-15 13:50:00,70.87,70.89,70.83,70.87,19975.0,60.9669,60.9841,60.9325,60.9669,19975.0
2019-05-15 13:55:00,70.86,70.97,70.84,70.93,27163.0,60.9583,61.0529,60.9411,61.0185,27163.0
2019-05-15 14:00:00,70.92,70.94,70.87,70.9,21106.0,61.0099,61.0271,60.9669,60.9927,21106.0
2019-05-15 14:05:00,70.9,70.96,70.88,70.92,26765.0,60.9927,61.0443,60.9755,61.0099,26765.0
2019-05-15 14:10:00,70.92,70.92,70.86,70.91,17547.0,61.0099,61.0099,60.9583,61.0013,17547.0
2019-05-15 14:15:00,70.9,70.9,70.76,70.79,24353.0,60.9927,60.9927,60.8722,60.898,24353.0
2019-05-15 14:20:00,70.8,70.8,70.7,70.73,32640.0,60.9066,60.9066,60.8206,60.8464,32640.0
2019-05-15 14:25:00,70.73,70.84,70.73,70.8,37074.0,60.8464,60.9411,60.8464,60.9066,37074.0
2019-05-15 14:30:00,70.82,70.83,70.72,70.74,23299.0,60.9239,60.9325,60.8378,60.855,23299.0
2019-05-15 14:35:00,70.72,70.73,70.69,70.72,20112.0,60.8378,60.8464,60.812,60.8378,20112.0
2019-05-15 14:40:00,70.71,70.78,70.71,70.75,18317.0,60.8292,60.8894,60.8292,60.8636,18317.0
2019-05-15 14:45:00,70.76,70.85,70.75,70.82,23195.0,60.8722,60.9497,60.8636,60.9239,23195.0
2019-05-15 14:50:00,70.81,70.86,70.76,70.78,20730.0,60.9152,60.9583,60.8722,60.8894,20730.0
2019-05-15 14:55:00,70.78,70.83,70.74,70.81,21957.0,60.8894,60.9325,60.855,60.9152,21957.0
2019-05-15 15:00:00,70.81,70.83,70.77,70.81,34564.0,60.9152,60.9325,60.8808,60.9152,34564.0
2019-05-15 15:05:00,70.81,70.88,70.79,70.88,31363.0,60.9152,60.9755,60.898,60.9755,31363.0
2019-05-15 15:10:00,70.88,70.96,70.78,70.84,75170.0,60.9755,61.0443,60.8894,60.9411,75170.0
2019-05-15 15:15:00,70.85,70.86,70.7,70.76,46292.0,60.9497,60.9583,60.8206,60.8722,46292.0
2019-05-15 15:20:00,70.77,70.89,70.74,70.88,40151.0,60.8808,60.9841,60.855,60.9755,40151.0
2019-05-15 15:25:00,70.88,70.92,70.85,70.91,41407.0,60.9755,61.0099,60.9497,61.0013,41407.0
2019-05-15 15:30:00,70.92,70.97,70.87,70.92,40894.0,61.0099,61.0529,60.9669,61.0099,40894.0
2019-05-15 15:35:00,70.92,70.99,70.9,70.93,66656.0,61.0099,61.0701,60.9927,61.0185,66656.0
2019-05-15 15:40:00,70.92,70.96,70.78,70.84,66399.0,61.0099,61.0443,60.8894,60.9411,66399.0
2019-05-15 15:45:00,70.84,70.85,70.75,70.79,81465.0,60.9411,60.9497,60.8636,60.898,81465.0
2019-05-15 15:50:00,70.78,70.85,70.74,70.84,114422.0,60.8894,60.9497,60.855,60.9411,114422.0
2019-05-15 15:55:00,70.84,70.84,70.66,70.76,376307.0,60.9411,60.9411,60.7862,60.8722,376307.0
2019-05-16 09:30:00,71.49,71.94,71.36,71.5,217748.0,61.5002,61.8873,61.3884,61.5088,217748.0
2019-05-16 09:35:00,71.48,71.76,71.39,71.65,147997.0,61.4916,61.7325,61.4142,61.6379,147997.0
2019-05-16 09:40:00,71.69,71.71,71.38,71.4,127600.0,61.6723,61.6895,61.4056,61.4228,127600.0
2019-05-16 09:45:00,71.4,71.61,71.33,71.41,63093.0,61.4228,61.6035,61.3626,61.4314,63093.0
2019-05-16 09:50:00,71.42,71.62,71.35,71.54,46907.0,61.44,61.6121,61.3798,61.5432,46907.0
2019-05-16 09:55:00,71.55,71.71,71.49,71.65,34935.0,61.5518,61.6895,61.5002,61.6379,34935.0
2019-05-16 10:00:00,71.64,71.68,71.56,71.63,45015.0,61.6293,61.6637,61.5604,61.6207,45015.0
2019-05-16 10:05:00,71.64,71.65,71.41,71.42,35330.0,61.6293,61.6379,61.4314,61.44,35330.0
2019-05-16 10:10:00,71.4,71.45,71.31,71.36,38509.0,61.4228,61.4658,61.3454,61.3884,38509.0
2019-05-16 10:15:00,71.36,71.42,71.25,71.4,61167.0,61.3884,61.44,61.2938,61.4228,61167.0
2019-05-16 10:20:00,71.4,71.52,71.4,71.42,37732.0,61.4228,61.526,61.4228,61.44,37732.0
2019-05-16 10:25:00,71.45,71.63,71.44,71.62,29488.0,61.4658,61.6207,61.4572,61.6121,29488.0
2019-05-16 10:30:00,71.62,71.66,71.3,71.3,52702.0,61.6121,61.6465,61.3368,61.3368,52702.0
2019-05-16 10:35:00,71.3,71.43,71.29,71.4,34198.0,61.3368,61.4486,61.3282,61.4228,34198.0
2019-05-16 10:40:00,71.4,71.49,71.38,71.4,26711.0,61.4228,61.5002,61.4056,61.4228,26711.0
2019-05-16 10:45:00,71.4,71.43,71.2,71.22,45733.0,61.4228,61.4486,61.2508,61.268,45733.0
2019-05-16 10:50:00,71.21,71.37,71.19,71.3,24904.0,61.2594,61.397,61.2421,61.3368,24904.0
2019-05-16 10:55:00,71.31,71.41,71.29,71.34,27043.0,61.3454,61.4314,61.3282,61.3712,27043.0
2019-05-16 11:00:00,71.33,71.34,71.25,71.25,43467.0,61.3626,61.3712,61.2938,61.2938,43467.0
2019-05-16 11:05:00,71.25,71.25,71.08,71.13,57785.0,61.2938,61.2938,61.1475,61.1905,57785.0
2019-05-16 11:10:00,71.11,71.2,71.09,71.16,31454.0,61.1733,61.2508,61.1561,61.2163,31454.0
2019-05-16 11:15:00,71.16,71.29,71.15,71.23,34992.0,61.2163,61.3282,61.2077,61.2766,34992.0
2019-05-16 11:20:00,71.23,71.28,71.2,71.25,21521.0,61.2766,61.3196,61.2508,61.2938,21521.0
2019-05-16 11:25:00,71.24,71.33,71.21,71.31,24653.0,61.2852,61.3626,61.2594,61.3454,24653.0
2019-05-16 11:30:00,71.3,71.37,71.27,71.37,27755.0,61.3368,61.397,61.311,61.397,27755.0
2019-05-16 11:35:00,71.37,71.37,71.27,71.29,19769.0,61.397,61.397,61.311,61.3282,19769.0
2019-05-16 11:40:00,71.29,71.34,71.23,71.23,23912.0,61.3282,61.3712,61.2766,61.2766,23912.0
2019-05-16 11:45:00,71.25,71.26,71.18,71.21,26072.0,61.2938,61.3024,61.2335,61.2594,26072.0
2019-05-16 11:50:00,71.2,71.22,71.12,71.17,24422.0,61.2508,61.268,61.1819,61.2249,24422.0
2019-05-16 11:55:00,71.17,71.22,71.16,71.16,21236.0,61.2249,61.268,61.2163,61.2163,21236.0
2019-05-16 12:00:00,71.16,71.25,71.15,71.22,25298.0,61.2163,61.2938,61.2077,61.268,25298.0
2019-05-16 12:05:00,71.23,71.24,71.16,71.21,21975.0,61.2766,61.2852,61.2163,61.2594,21975.0
2019-05-16 12:10:00,71.22,71.25,71.19,71.24,22384.0,61.268,61.2938,61.2421,61.2852,22384.0
2019-05-16 12:15:00,71.25,71.4,71.23,71.36,22940.0,61.2938,61.4228,61.2766,61.3884,22940.0
2019-05-16 12:20:00,71.35,71.38,71.33,71.35,17313.0,61.3798,61.4056,61.3626,61.3798,17313.0
2019-05-16 12:25:00,71.36,71.41,71.33,71.36,25528.0,61.3884,61.4314,61.3626,61.3884,25528.0
2019-05-16 12:30:00,71.36,71.38,71.29,71.29,17477.0,61.3884,61.4056,61.3282,61.3282,17477.0
2019-05-16 12:35:00,71.29,71.34,71.26,71.33,21788.0,61.3282,61.3712,61.3024,61.3626,21788.0
2019-05-16 12:40:00,71.32,71.32,71.24,71.27,14752.0,61.354,61.354,61.2852,61.311,14752.0
2019-05-16 12:45:00,71.27,71.29,71.25,71.27,17857.0,61.311,61.3282,61.2938,61.311,17857.0
2019-05-16 12:50:00,71.26,71.29,71.23,71.24,14651.0,61.3024,61.3282,61.2766,61.2852,14651.0
2019-05-16 12:55:00,71.23,71.3,71.21,71.28,19245.0,61.2766,61.3368,61.2594,61.3196,19245.0
2019-05-16 13:00:00,71.28,71.34,71.22,71.26,22698.0,61.3196,61.3712,61.268,61.3024,22698.0
2019-05-16 13:05:00,71.27,71.28,71.22,71.25,26165.0,61.311,61.3196,61.268,61.2938,26165.0
2019-05-16 13:10:00,71.25,71.29,71.21,71.23,15389.0,61.2938,61.3282,61.2594,61.2766,15389.0
2019-05-16 13:15:00,71.23,71.25,71.19,71.25,14145.0,61.2766,61.2938,61.2421,61.2938,14145.0
2019-05-16 13:20:00,71.24,71.26,71.2,71.21,24017.0,61.2852,61.3024,61.2508,61.2594,24017.0
2019-05-16 13:25:00,71.21,71.25,71.19,71.19,24138.0,61.2594,61.2938,61.2421,61.2421,24138.0
2019-05-16 13:30:00,71.19,71.19,71.13,71.17,25244.0,61.2421,61.2421,61.1905,61.2249,25244.0
2019-05-16 13:35:00,71.17,71.18,71.03,71.03,39408.0,61.2249,61.2335,61.1045,61.1045,39408.0
2019-05-16 13:40:00,71.03,71.05,70.99,71.04,29397.0,61.1045,61.1217,61.0701,61.1131,29397.0
2019-05-16 13:45:00,71.05,71.07,70.94,70.98,65832.0,61.1217,61.1389,61.0271,61.0615,65832.0
2019-05-16 13:50:00,70.97,71.03,70.94,70.98,19597.0,61.0529,61.1045,61.0271,61.0615,19597.0
2019-05-16 13:55:00,70.98,71.05,70.96,70.99,22358.0,61.0615,61.1217,61.0443,61.0701,22358.0
2019-05-16 14:00:00,70.99,71.12,70.97,71.09,25497.0,61.0701,61.1819,61.0529,61.1561,25497.0
2019-05-16 14:05:00,71.1,71.16,71.03,71.04,35957.0,61.1647,61.2163,61.1045,61.1131,35957.0
2019-05-16 14:10:00,71.03,71.09,70.98,71.08,18285.0,61.1045,61.1561,61.0615,61.1475,18285.0
2019-05-16 14:15:00,71.07,71.14,71.05,71.13,21650.0,61.1389,61.1991,61.1217,61.1905,21650.0
2019-05-16 14:20:00,71.13,71.14,71.07,71.14,19641.0,61.1905,61.1991,61.1389,61.1991,19641.0
2019-05-16 14:25:00,71.14,71.24,71.11,71.21,27108.0,61.1991,61.2852,61.1733,61.2594,27108.0
2019-05-16 14:30:00,71.21,71.24,71.17,71.19,15765.0,61.2594,61.2852,61.2249,61.2421,15765.0
2019-05-16 14:35:00,71.18,71.24,71.18,71.22,24221.0,61.2335,61.2852,61.2335,61.268,24221.0
2019-05-16 14:40:00,71.23,71.24,71.16,71.17,18870.0,61.2766,61.2852,61.2163,61.2249,18870.0
2019-05-16 14:45:00,71.17,71.23,71.17,71.18,23940.0,61.2249,61.2766,61.2249,61.2335,23940.0
2019-05-16 14:50:00,71.19,71.19,71.04,71.07,85947.0,61.2421,61.2421,61.1131,61.1389,85947.0
2019-05-16 14:55:00,71.08,71.21,71.06,71.2,62045.0,61.1475,61.2594,61.1303,61.2508,62045.0
2019-05-16 15:00:00,71.2,71.21,71.12,71.15,51705.0,61.2508,61.2594,61.1819,61.2077,51705.0
2019-05-16 15:05:00,71.14,71.16,71.05,71.06,29791.0,61.1991,61.2163,61.1217,61.1303,29791.0
2019-05-16 15:10:00,71.06,71.08,71.03,71.05,55776.0,61.1303,61.1475,61.1045,61.1217,55776.0
2019-05-16 15:15:00,71.04,71.07,70.94,71.0,58827.0,61.1131,61.1389,61.0271,61.0787,58827.0
2019-05-16 15:20:00,71.0,71.06,70.96,70.98,45499.0,61.0787,61.1303,61.0443,61.0615,45499.0
2019-05-16 15:25:00,70.97,70.98,70.9,70.98,57690.0,61.0529,61.0615,60.9927,61.0615,57690.0
2019-05-16 15:30:00,70.98,70.98,70.82,70.84,56361.0,61.0615,61.0615,60.9239,60.9411,56361.0
2019-05-16 15:35:00,70.83,70.86,70.73,70.81,61062.0,60.9325,60.9583,60.8464,60.9152,61062.0
2019-05-16 15:40:00,70.8,70.85,70.65,70.68,83630.0,60.9066,60.9497,60.7776,60.8034,83630.0
2019-05-16 15:45:00,70.69,70.74,70.68,70.7,102957.0,60.812,60.855,60.8034,60.8206,102957.0
2019-05-16 15:50:00,70.7,70.76,70.61,70.74,119874.0,60.8206,60.8722,60.7432,60.855,119874.0
2019-05-16 15:55:00,70.73,70.84,70.71,70.78,216064.0,60.8464,60.9411,60.8292,60.8894,216064.0
2019-05-17 09:30:00,70.14,70.42,70.09,70.38,166704.0,60.3389,60.5797,60.2959,60.5453,166704.0
2019-05-17 09:35:00,70.39,70.7,70.38,70.67,71443.0,60.5539,60.8206,60.5453,60.7948,71443.0
2019-05-17 09:40:00,70.65,70.85,70.64,70.73,54809.0,60.7776,60.9497,60.769,60.8464,54809.0
2019-05-17 09:45:00,70.75,70.93,70.74,70.86,66767.0,60.8636,61.0185,60.855,60.9583,66767.0
2019-05-17 09:50:00,70.83,70.89,70.72,70.84,57858.0,60.9325,60.9841,60.8378,60.9411,57858.0
2019-05-17 09:55:00,70.83,70.88,70.76,70.8,71708.0,60.9325,60.9755,60.8722,60.9066,71708.0
2019-05-17 10:00:00,70.79,71.0,70.7,70.7,49218.0,60.898,61.0787,60.8206,60.8206,49218.0
2019-05-17 10:05:00,70.7,70.79,70.64,70.78,37830.0,60.8206,60.898,60.769,60.8894,37830.0
2019-05-17 10:10:00,70.8,70.93,70.78,70.78,42304.0,60.9066,61.0185,60.8894,60.8894,42304.0
2019-05-17 10:15:00,70.78,70.88,70.66,70.86,32338.0,60.8894,60.9755,60.7862,60.9583,32338.0
2019-05-17 10:20:00,70.86,71.0,70.83,70.98,30148.0,60.9583,61.0787,60.9325,61.0615,30148.0
2019-05-17 10:25:00,70.98,71.06,70.92,70.97,29802.0,61.0615,61.1303,61.0099,61.0529,29802.0
2019-05-17 10:30:00,70.96,71.09,70.95,71.07,23429.0,61.0443,61.1561,61.0357,61.1389,23429.0
2019-05-17 10:35:00,71.08,71.1,70.9,71.08,56176.0,61.1475,61.1647,60.9927,61.1475,56176.0
2019-05-17 10:40:00,71.08,71.22,71.04,71.19,60815.0,61.1475,61.268,61.1131,61.2421,60815.0
2019-05-17 10:45:00,71.2,71.4,71.19,71.37,37925.0,61.2508,61.4228,61.2421,61.397,37925.0
2019-05-17 10:50:00,71.37,71.46,71.31,71.41,43411.0,61.397,61.4744,61.3454,61.4314,43411.0
2019-05-17 10:55:00,71.4,71.48,71.32,71.41,28942.0,61.4228,61.4916,61.354,61.4314,28942.0
2019-05-17 11:00:00,71.42,71.54,71.42,71.42,43481.0,61.44,61.5432,61.44,61.44,43481.0
2019-05-17 11:05:00,71.42,71.48,71.38,71.48,34561.0,61.44,61.4916,61.4056,61.4916,34561.0
2019-05-17 11:10:00,71.48,71.59,71.4,71.42,43790.0,61.4916,61.5863,61.4228,61.44,43790.0
2019-05-17 11:15:00,71.42,71.51,71.36,71.38,32022.0,61.44,61.5174,61.3884,61.4056,32022.0
2019-05-17 11:20:00,71.37,71.52,71.36,71.51,25809.0,61.397,61.526,61.3884,61.5174,25809.0
2019-05-17 11:25:00,71.51,71.59,71.4,71.4,22737.0,61.5174,61.5863,61.4228,61.4228,22737.0
2019-05-17 11:30:00,71.41,71.41,71.26,71.28,39368.0,61.4314,61.4314,61.3024,61.3196,39368.0
2019-05-17 11:35:00,71.28,71.32,71.13,71.14,89060.0,61.3196,61.354,61.1905,61.1991,89060.0
2019-05-17 11:40:00,71.14,71.22,71.01,71.22,59292.0,61.1991,61.268,61.0873,61.268,59292.0
2019-05-17 11:45:00,71.21,71.26,71.17,71.21,18424.0,61.2594,61.3024,61.2249,61.2594,18424.0
2019-05-17 11:50:00,71.22,71.3,71.16,71.29,16051.0,61.268,61.3368,61.2163,61.3282,16051.0
2019-05-17 11:55:00,71.28,71.35,71.23,71.3,32010.0,61.3196,61.3798,61.2766,61.3368,32010.0
2019-05-17 12:00:00,71.29,71.33,71.23,71.29,21256.0,61.3282,61.3626,61.2766,61.3282,21256.0
2019-05-17 12:05:00,71.27,71.27,71.14,71.19,61944.0,61.311,61.311,61.1991,61.2421,61944.0
2019-05-17 12:10:00,71.18,71.25,71.15,71.16,20059.0,61.2335,61.2938,61.2077,61.2163,20059.0
2019-05-17 12:15:00,71.15,71.22,71.13,71.17,26705.0,61.2077,61.268,61.1905,61.2249,26705.0
2019-05-17 12:20:00,71.19,71.27,71.18,71.21,14967.0,61.2421,61.311,61.2335,61.2594,14967.0
2019-05-17 12:25:00,71.21,71.28,71.2,71.24,15701.0,61.2594,61.3196,61.2508,61.2852,15701.0
2019-05-17 12:30:00,71.25,71.26,71.16,71.19,37811.0,61.2938,61.3024,61.2163,61.2421,37811.0
2019-05-17 12:35:00,71.19,71.26,71.15,71.26,11868.0,61.2421,61.3024,61.2077,61.3024,11868.0
2019-05-17 12:40:00,71.26,71.38,71.25,71.32,21821.0,61.3024,61.4056,61.2938,61.354,21821.0
2019-05-17 12:45:00,71.32,71.35,71.28,71.31,14206.0,61.354,61.3798,61.3196,61.3454,14206.0
2019-05-17 12:50:00,71.3,71.32,71.27,71.3,19278.0,61.3368,61.354,61.311,61.3368,19278.0
2019-05-17 12:55:00,71.3,71.32,71.23,71.23,11920.0,61.3368,61.354,61.2766,61.2766,11920.0
2019-05-17 13:00:00,71.24,71.34,71.21,71.23,15718.0,61.2852,61.3712,61.2594,61.2766,15718.0
2019-05-17 13:05:00,71.24,71.33,71.23,71.33,11503.0,61.2852,61.3626,61.2766,61.3626,11503.0
2019-05-17 13:10:00,71.33,71.39,71.3,71.38,14919.0,61.3626,61.4142,61.3368,61.4056,14919.0
2019-05-17 13:15:00,71.38,71.46,71.37,71.45,24256.0,61.4056,61.4744,61.397,61.4658,24256.0
2019-05-17 13:20:00,71.44,71.47,71.41,71.42,15354.0,61.4572,61.483,61.4314,61.44,15354.0
2019-05-17 13:25:00,71.42,71.44,71.32,71.32,15935.0,61.44,61.4572,61.354,61.354,15935.0
2019-05-17 13:30:00,71.31,71.35,71.27,71.33,18005.0,61.3454,61.3798,61.311,61.3626,18005.0
2019-05-17 13:35:00,71.33,71.35,71.3,71.33,11408.0,61.3626,61.3798,61.3368,61.3626,11408.0
2019-05-17 13:40:00,71.33,71.35,71.23,71.27,19673.0,61.3626,61.3798,61.2766,61.311,19673.0
2019-05-17 13:45:00,71.28,71.29,71.2,71.23,20637.0,61.3196,61.3282,61.2508,61.2766,20637.0
2019-05-17 13:50:00,71.24,71.25,71.15,71.19,12410.0,61.2852,61.2938,61.2077,61.2421,12410.0
2019-05-17 13:55:00,71.19,71.2,71.13,71.16,14127.0,61.2421,61.2508,61.1905,61.2163,14127.0
2019-05-17 14:00:00,71.16,71.16,71.08,71.1,15907.0,61.2163,61.2163,61.1475,61.1647,15907.0
2019-05-17 14:05:00,71.09,71.1,71.02,71.07,21315.0,61.1561,61.1647,61.0959,61.1389,21315.0
2019-05-17 14:10:00,71.07,71.08,71.0,71.01,15228.0,61.1389,61.1475,61.0787,61.0873,15228.0
2019-05-17 14:15:00,71.01,71.08,71.0,71.08,24972.0,61.0873,61.1475,61.0787,61.1475,24972.0
2019-05-17 14:20:00,71.07,71.08,71.02,71.02,24927.0,61.1389,61.1475,61.0959,61.0959,24927.0
2019-05-17 14:25:00,71.02,71.04,70.98,70.99,14537.0,61.0959,61.1131,61.0615,61.0701,14537.0
2019-05-17 14:30:00,70.99,70.99,70.88,70.88,33175.0,61.0701,61.0701,60.9755,60.9755,33175.0
2019-05-17 14:35:00,70.89,70.99,70.88,70.94,20657.0,60.9841,61.0701,60.9755,61.0271,20657.0
2019-05-17 14:40:00,70.93,70.97,70.89,70.96,17349.0,61.0185,61.0529,60.9841,61.0443,17349.0
2019-05-17 14:45:00,70.95,70.97,70.9,70.91,15776.0,61.0357,61.0529,60.9927,61.0013,15776.0
2019-05-17 14:50:00,70.91,71.01,70.9,70.97,24631.0,61.0013,61.0873,60.9927,61.0529,24631.0
2019-05-17 14:55:00,70.97,71.04,70.96,71.02,35638.0,61.0529,61.1131,61.0443,61.0959,35638.0
2019-05-17 15:00:00,71.02,71.02,70.81,70.83,52979.0,61.0959,61.0959,60.9152,60.9325,52979.0
2019-05-17 15:05:00,70.84,70.85,70.75,70.75,46940.0,60.9411,60.9497,60.8636,60.8636,46940.0
2019-05-17 15:10:00,70.74,70.82,70.69,70.8,44501.0,60.855,60.9239,60.812,60.9066,44501.0
2019-05-17 15:15:00,70.79,70.81,70.72,70.78,38117.0,60.898,60.9152,60.8378,60.8894,38117.0
2019-05-17 15:20:00,70.78,70.92,70.77,70.89,38203.0,60.8894,61.0099,60.8808,60.9841,38203.0
2019-05-17 15:25:00,70.9,70.91,70.83,70.89,32219.0,60.9927,61.0013,60.9325,60.9841,32219.0
2019-05-17 15:30:00,70.88,70.88,70.77,70.82,54290.0,60.9755,60.9755,60.8808,60.9239,54290.0
2019-05-17 15:35:00,70.82,70.88,70.79,70.81,44804.0,60.9239,60.9755,60.898,60.9152,44804.0
2019-05-17 15:40:00,70.8,70.93,70.72,70.87,92769.0,60.9066,61.0185,60.8378,60.9669,92769.0
2019-05-17 15:45:00,70.86,70.86,70.75,70.84,80083.0,60.9583,60.9583,60.8636,60.9411,80083.0
2019-05-17 15:50:00,70.83,70.83,70.73,70.77,121197.0,60.9325,60.9325,60.8464,60.8808,121197.0
2019-05-17 15:55:00,70.77,70.96,70.76,70.88,238808.0,60.8808,61.0443,60.8722,60.9755,238808.0
2019-05-20 09:30:00,71.54,71.54,71.1,71.24,165935.0,61.5432,61.5432,61.1647,61.2852,165935.0
2019-05-20 09:35:00,71.17,71.61,71.17,71.56,135517.0,61.2249,61.6035,61.2249,61.5604,135517.0
2019-05-20 09:40:00,71.55,71.61,71.25,71.5,180798.0,61.5518,61.6035,61.2938,61.5088,180798.0
2019-05-20 09:45:00,71.51,71.75,71.5,71.74,124635.0,61.5174,61.7239,61.5088,61.7153,124635.0
2019-05-20 09:50:00,71.72,71.74,71.3,71.33,107690.0,61.6981,61.7153,61.3368,61.3626,107690.0
2019-05-20 09:55:00,71.32,71.88,71.32,71.75,96623.0,61.354,61.8357,61.354,61.7239,96623.0
2019-05-20 10:00:00,71.75,71.78,71.49,71.61,84466.0,61.7239,61.7497,61.5002,61.6035,84466.0
2019-05-20 10:05:00,71.59,71.64,71.47,71.64,64629.0,61.5863,61.6293,61.483,61.6293,64629.0
2019-05-20 10:10:00,71.64,71.72,71.53,71.57,97370.0,61.6293,61.6981,61.5346,61.569,97370.0
2019-05-20 10:15:00,71.57,71.62,71.48,71.55,43880.0,61.569,61.6121,61.4916,61.5518,43880.0
2019-05-20 10:20:00,71.55,71.78,71.55,71.71,87181.0,61.5518,61.7497,61.5518,61.6895,87181.0
2019-05-20 10:25:00,71.7,71.85,71.69,71.71,28805.0,61.6809,61.8099,61.6723,61.6895,28805.0
2019-05-20 10:30:00,71.71,71.8,71.64,71.78,33193.0,61.6895,61.7669,61.6293,61.7497,33193.0
2019-05-20 10:35:00,71.81,71.83,71.56,71.56,41120.0,61.7755,61.7927,61.5604,61.5604,41120.0
2019-05-20 10:40:00,71.56,71.58,71.36,71.36,41849.0,61.5604,61.5777,61.3884,61.3884,41849.0
2019-05-20 10:45:00,71.38,71.48,71.35,71.35,36184.0,61.4056,61.4916,61.3798,61.3798,36184.0
2019-05-20 10:50:00,71.34,71.52,71.33,71.46,24287.0,61.3712,61.526,61.3626,61.4744,24287.0
2019-05-20 10:55:00,71.46,71.56,71.45,71.54,31911.0,61.4744,61.5604,61.4658,61.5432,31911.0
2019-05-20 11:00:00,71.55,71.63,71.43,71.44,31538.0,61.5518,61.6207,61.4486,61.4572,31538.0
2019-05-20 11:05:00,71.44,71.47,71.4,71.43,27067.0,61.4572,61.483,61.4228,61.4486,27067.0
2019-05-20 11:10:00,71.42,71.49,71.4,71.43,22047.0,61.44,61.5002,61.4228,61.4486,22047.0
2019-05-20 11:15:00,71.43,71.43,71.27,71.37,30782.0,61.4486,61.4486,61.311,61.397,30782.0
2019-05-20 11:20:00,71.36,71.5,71.34,71.48,40988.0,61.3884,61.5088,61.3712,61.4916,40988.0
2019-05-20 11:25:00,71.46,71.57,71.45,71.48,21442.0,61.4744,61.569,61.4658,61.4916,21442.0
2019-05-20 11:30:00,71.49,71.56,71.45,71.51,58289.0,61.5002,61.5604,61.4658,61.5174,58289.0
2019-05-20 11:35:00,71.51,71.53,71.47,71.52,44071.0,61.5174,61.5346,61.483,61.526,44071.0
2019-05-20 11:40:00,71.52,71.6,71.47,71.59,41806.0,61.526,61.5949,61.483,61.5863,41806.0
2019-05-20 11:45:00,71.59,71.67,71.58,71.61,34372.0,61.5863,61.6551,61.5777,61.6035,34372.0
2019-05-20 11:50:00,71.61,71.64,71.53,71.57,38366.0,61.6035,61.6293,61.5346,61.569,38366.0
2019-05-20 11:55:00,71.56,71.65,71.54,71.63,115889.0,61.5604,61.6379,61.5432,61.6207,115889.0
2019-05-20 12:00:00,71.61,71.63,71.5,71.54,36135.0,61.6035,61.6207,61.5088,61.5432,36135.0
2019-05-20 12:05:00,71.54,71.64,71.53,71.56,39412.0,61.5432,61.6293,61.5346,61.5604,39412.0
2019-05-20 12:10:00,71.55,71.66,71.54,71.61,29348.0,61.5518,61.6465,61.5432,61.6035,29348.0
2019-05-20 12:15:00,71.61,71.73,71.61,71.68,76376.0,61.6035,61.7067,61.6035,61.6637,76376.0
2019-05-20 12:20:00,71.67,71.71,71.64,71.7,18166.0,61.6551,61.6895,61.6293,61.6809,18166.0
2019-05-20 12:25:00,71.7,71.77,71.67,71.72,19460.0,61.6809,61.7411,61.6551,61.6981,19460.0
2019-05-20 12:30:00,71.72,71.8,71.72,71.75,40144.0,61.6981,61.7669,61.6981,61.7239,40144.0
2019-05-20 12:35:00,71.75,71.89,71.75,71.86,41796.0,61.7239,61.8443,61.7239,61.8185,41796.0
2019-05-20 12:40:00,71.86,71.86,71.78,71.81,16468.0,61.8185,61.8185,61.7497,61.7755,16468.0
2019-05-20 12:45:00,71.81,71.88,71.8,71.85,15756.0,61.7755,61.8357,61.7669,61.8099,15756.0
2019-05-20 12:50:00,71.85,71.96,71.79,71.79,39653.0,61.8099,61.9046,61.7583,61.7583,39653.0
2019-05-20 12:55:00,71.79,71.98,71.78,71.94,56848.0,61.7583,61.9218,61.7497,61.8873,56848.0
2019-05-20 13:00:00,71.95,71.96,71.8,71.86,37794.0,61.8959,61.9046,61.7669,61.8185,37794.0
2019-05-20 13:05:00,71.85,71.92,71.84,71.92,51592.0,61.8099,61.8701,61.8013,61.8701,51592.0
2019-05-20 13:10:00,71.91,71.95,71.87,71.95,25011.0,61.8615,61.8959,61.8271,61.8959,25011.0
2019-05-20 13:15:00,71.95,71.99,71.93,71.97,20039.0,61.8959,61.9304,61.8787,61.9132,20039.0
2019-05-20 13:20:00,71.97,71.98,71.9,71.94,29058.0,61.9132,61.9218,61.8529,61.8873,29058.0
2019-05-20 13:25:00,71.94,71.98,71.91,71.97,29953.0,61.8873,61.9218,61.8615,61.9132,29953.0
2019-05-20 13:30:00,71.97,72.09,71.96,71.97,36522.0,61.9132,62.0164,61.9046,61.9132,36522.0
2019-05-20 13:35:00,71.98,72.08,71.96,72.03,38792.0,61.9218,62.0078,61.9046,61.9648,38792.0
2019-05-20 13:40:00,72.03,72.07,72.01,72.01,33864.0,61.9648,61.9992,61.9476,61.9476,33864.0
2019-05-20 13:45:00,72.02,72.05,71.97,71.98,31014.0,61.9562,61.982,61.9132,61.9218,31014.0
2019-05-20 13:50:00,71.99,72.03,71.96,71.98,35079.0,61.9304,61.9648,61.9046,61.9218,35079.0
2019-05-20 13:55:00,71.97,72.02,71.96,72.01,31003.0,61.9132,61.9562,61.9046,61.9476,31003.0
2019-05-20 14:00:00,72.0,72.02,71.96,72.02,36295.0,61.939,61.9562,61.9046,61.9562,36295.0
2019-05-20 14:05:00,72.02,72.04,71.97,71.99,28393.0,61.9562,61.9734,61.9132,61.9304,28393.0
2019-05-20 14:10:00,71.98,72.05,71.97,71.98,22602.0,61.9218,61.982,61.9132,61.9218,22602.0
2019-05-20 14:15:00,71.99,72.02,71.95,71.97,21516.0,61.9304,61.9562,61.8959,61.9132,21516.0
2019-05-20 14:20:00,71.99,72.02,71.96,71.98,21742.0,61.9304,61.9562,61.9046,61.9218,21742.0
2019-05-20 14:25:00,71.97,72.02,71.97,72.01,49483.0,61.9132,61.9562,61.9132,61.9476,49483.0
2019-05-20 14:30:00,72.02,72.29,72.01,72.27,105040.0,61.9562,62.1884,61.9476,62.1712,105040.0
2019-05-20 14:35:00,72.26,72.26,72.14,72.19,61972.0,62.1626,62.1626,62.0594,62.1024,61972.0
2019-05-20 14:40:00,72.19,72.31,72.18,72.28,59236.0,62.1024,62.2056,62.0938,62.1798,59236.0
2019-05-20 14:45:00,72.27,72.3,72.21,72.27,86874.0,62.1712,62.197,62.1196,62.1712,86874.0
2019-05-20 14:50:00,72.27,72.28,72.21,72.25,78389.0,62.1712,62.1798,62.1196,62.154,78389.0
2019-05-20 14:55:00,72.25,72.25,72.16,72.24,80068.0,62.154,62.154,62.0766,62.1454,80068.0
2019-05-20 15:00:00,72.25,72.32,72.24,72.27,86298.0,62.154,62.2142,62.1454,62.1712,86298.0
2019-05-20 15:05:00,72.26,72.29,72.18,72.19,65110.0,62.1626,62.1884,62.0938,62.1024,65110.0
2019-05-20 15:10:00,72.19,72.2,72.06,72.16,91038.0,62.1024,62.111,61.9906,62.0766,91038.0
2019-05-20 15:15:00,72.16,72.25,72.14,72.23,57777.0,62.0766,62.154,62.0594,62.1368,57777.0
2019-05-20 15:20:00,72.22,72.24,72.11,72.17,40636.0,62.1282,62.1454,62.0336,62.0852,40636.0
2019-05-20 15:25:00,72.16,72.21,72.14,72.21,42760.0,62.0766,62.1196,62.0594,62.1196,42760.0
2019-05-20 15:30:00,72.21,72.23,72.15,72.19,47338.0,62.1196,62.1368,62.068,62.1024,47338.0
2019-05-20 15:35:00,72.2,72.24,72.14,72.16,77005.0,62.111,62.1454,62.0594,62.0766,77005.0
2019-05-20 15:40:00,72.17,72.19,72.06,72.1,81085.0,62.0852,62.1024,61.9906,62.025,81085.0
2019-05-20 15:45:00,72.1,72.17,72.08,72.13,89649.0,62.025,62.0852,62.0078,62.0508,89649.0
2019-05-20 15:50:00,72.13,72.22,72.08,72.16,145041.0,62.0508,62.1282,62.0078,62.0766,145041.0
2019-05-20 15:55:00,72.15,72.2,72.06,72.09,253314.0,62.068,62.111,61.9906,62.0164,253314.0
2019-05-21 09:30:00,71.26,71.45,70.71,71.11,284056.0,61.3024,61.4658,60.8292,61.1733,284056.0
2019-05-21 09:35:00,71.08,71.75,71.05,71.39,141524.0,61.1475,61.7239,61.1217,61.4142,141524.0
2019-05-21 09:40:00,71.45,71.76,71.38,71.73,114632.0,61.4658,61.7325,61.4056,61.7067,114632.0
2019-05-21 09:45:00,71.71,72.16,71.69,72.16,218660.0,61.6895,62.0766,61.6723,62.0766,218660.0
2019-05-21 09:50:00,72.15,72.3,71.99,72.08,130887.0,62.068,62.197,61.9304,62.0078,130887.0
2019-05-21 09:55:00,72.09,72.16,71.84,71.85,85507.0,62.0164,62.0766,61.8013,61.8099,85507.0
2019-05-21 10:00:00,71.84,71.92,71.69,71.7,92399.0,61.8013,61.8701,61.6723,61.6809,92399.0
2019-05-21 10:05:00,71.72,72.02,71.72,71.98,82368.0,61.6981,61.9562,61.6981,61.9218,82368.0
2019-05-21 10:10:00,71.98,71.99,71.7,71.8,71716.0,61.9218,61.9304,61.6809,61.7669,71716.0
2019-05-21 10:15:00,71.81,71.88,71.74,71.85,47009.0,61.7755,61.8357,61.7153,61.8099,47009.0
2019-05-21 10:20:00,71.84,71.93,71.75,71.8,38161.0,61.8013,61.8787,61.7239,61.7669,38161.0
2019-05-21 10:25:00,71.8,71.92,71.73,71.76,55443.0,61.7669,61.8701,61.7067,61.7325,55443.0
2019-05-21 10:30:00,71.78,72.07,71.78,71.99,67195.0,61.7497,61.9992,61.7497,61.9304,67195.0
2019-05-21 10:35:00,71.99,72.08,71.98,72.04,42456.0,61.9304,62.0078,61.9218,61.9734,42456.0
2019-05-21 10:40:00,72.03,72.18,71.99,72.13,53983.0,61.9648,62.0938,61.9304,62.0508,53983.0
2019-05-21 10:45:00,72.14,72.17,72.09,72.09,34316.0,62.0594,62.0852,62.0164,62.0164,34316.0
2019-05-21 10:50:00,72.1,72.74,72.06,72.66,381341.0,62.025,62.5756,61.9906,62.5067,381341.0
2019-05-21 10:55:00,72.66,72.87,72.47,72.72,256065.0,62.5067,62.6874,62.3433,62.5584,256065.0
2019-05-21 11:00:00,72.72,72.83,72.46,72.5,81485.0,62.5584,62.653,62.3347,62.3691,81485.0
2019-05-21 11:05:00,72.5,72.73,72.49,72.71,85982.0,62.3691,62.567,62.3605,62.5497,85982.0
2019-05-21 11:10:00,72.73,72.84,72.68,72.74,73340.0,62.567,62.6616,62.5239,62.5756,73340.0
2019-05-21 11:15:00,72.73,72.75,72.58,72.63,39632.0,62.567,62.5842,62.4379,62.4809,39632.0
2019-05-21 11:20:00,72.64,72.65,72.48,72.52,37954.0,62.4895,62.4981,62.3519,62.3863,37954.0
2019-05-21 11:25:00,72.53,72.53,72.37,72.4,32214.0,62.3949,62.3949,62.2573,62.2831,32214.0
2019-05-21 11:30:00,72.41,72.45,72.36,72.39,31936.0,62.2917,62.3261,62.2487,62.2745,31936.0
2019-05-21 11:35:00,72.37,72.61,72.37,72.53,90917.0,62.2573,62.4637,62.2573,62.3949,90917.0
2019-05-21 11:40:00,72.54,72.54,72.39,72.48,35320.0,62.4035,62.4035,62.2745,62.3519,35320.0
2019-05-21 11:45:00,72.48,72.58,72.45,72.46,32744.0,62.3519,62.4379,62.3261,62.3347,32744.0
2019-05-21 11:50:00,72.45,72.55,72.44,72.49,34259.0,62.3261,62.4121,62.3175,62.3605,34259.0
2019-05-21 11:55:00,72.5,72.56,72.38,72.41,36915.0,62.3691,62.4207,62.2659,62.2917,36915.0
2019-05-21 12:00:00,72.42,72.5,72.39,72.5,41193.0,62.3003,62.3691,62.2745,62.3691,41193.0
2019-05-21 12:05:00,72.49,72.56,72.47,72.52,25345.0,62.3605,62.4207,62.3433,62.3863,25345.0
2019-05-21 12:10:00,72.52,72.57,72.49,72.56,71369.0,62.3863,62.4293,62.3605,62.4207,71369.0
2019-05-21 12:15:00,72.57,72.6,72.49,72.53,37873.0,62.4293,62.4551,62.3605,62.3949,37873.0
2019-05-21 12:20:00,72.54,72.85,72.54,72.85,56247.0,62.4035,62.6702,62.4035,62.6702,56247.0
2019-05-21 12:25:00,72.85,72.87,72.8,72.83,43482.0,62.6702,62.6874,62.6272,62.653,43482.0
2019-05-21 12:30:00,72.83,72.87,72.81,72.84,35644.0,62.653,62.6874,62.6358,62.6616,35644.0
2019-05-21 12:35:00,72.83,72.9,72.82,72.82,41420.0,62.653,62.7132,62.6444,62.6444,41420.0
2019-05-21 12:40:00,72.81,72.9,72.8,72.89,27903.0,62.6358,62.7132,62.6272,62.7046,27903.0
2019-05-21 12:45:00,72.9,72.95,72.86,72.9,36589.0,62.7132,62.7562,62.6788,62.7132,36589.0
2019-05-21 12:50:00,72.91,72.92,72.79,72.82,39193.0,62.7218,62.7304,62.6186,62.6444,39193.0
2019-05-21 12:55:00,72.81,72.86,72.77,72.81,29724.0,62.6358,62.6788,62.6014,62.6358,29724.0
2019-05-21 13:00:00,72.83,72.91,72.7,72.76,46543.0,62.653,62.7218,62.5411,62.5928,46543.0
2019-05-21 13:05:00,72.77,72.77,72.64,72.66,27517.0,62.6014,62.6014,62.4895,62.5067,27517.0
2019-05-21 13:10:00,72.65,72.69,72.61,72.65,22090.0,62.4981,62.5325,62.4637,62.4981,22090.0
2019-05-21 13:15:00,72.65,72.68,72.62,72.63,26274.0,62.4981,62.5239,62.4723,62.4809,26274.0
2019-05-21 13:20:00,72.62,72.75,72.59,72.74,60265.0,62.4723,62.5842,62.4465,62.5756,60265.0
2019-05-21 13:25:00,72.74,72.83,72.71,72.77,45599.0,62.5756,62.653,62.5497,62.6014,45599.0
2019-05-21 13:30:00,72.77,72.87,72.72,72.76,42608.0,62.6014,62.6874,62.5584,62.5928,42608.0
2019-05-21 13:35:00,72.76,72.81,72.72,72.81,57868.0,62.5928,62.6358,62.5584,62.6358,57868.0
2019-05-21 13:40:00,72.78,72.79,72.64,72.68,30962.0,62.61,62.6186,62.4895,62.5239,30962.0
2019-05-21 13:45:00,72.67,72.78,72.67,72.75,25196.0,62.5153,62.61,62.5153,62.5842,25196.0
2019-05-21 13:50:00,72.76,72.82,72.75,72.78,26880.0,62.5928,62.6444,62.5842,62.61,26880.0
2019-05-21 13:55:00,72.77,72.79,72.73,72.75,33271.0,62.6014,62.6186,62.567,62.5842,33271.0
2019-05-21 14:00:00,72.75,72.77,72.69,72.7,38817.0,62.5842,62.6014,62.5325,62.5411,38817.0
2019-05-21 14:05:00,72.69,72.7,72.6,72.62,52886.0,62.5325,62.5411,62.4551,62.4723,52886.0
2019-05-21 14:10:00,72.62,72.66,72.53,72.56,65841.0,62.4723,62.5067,62.3949,62.4207,65841.0
2019-05-21 14:15:00,72.56,72.56,72.43,72.51,33556.0,62.4207,62.4207,62.3089,62.3777,33556.0
2019-05-21 14:20:00,72.5,72.51,72.41,72.42,50077.0,62.3691,62.3777,62.2917,62.3003,50077.0
2019-05-21 14:25:00,72.43,72.56,72.42,72.53,49743.0,62.3089,62.4207,62.3003,62.3949,49743.0
2019-05-21 14:30:00,72.53,72.53,72.42,72.46,51035.0,62.3949,62.3949,62.3003,62.3347,51035.0
2019-05-21 14:35:00,72.46,72.52,72.44,72.47,38304.0,62.3347,62.3863,62.3175,62.3433,38304.0
2019-05-21 14:40:00,72.48,72.53,72.41,72.53,41587.0,62.3519,62.3949,62.2917,62.3949,41587.0
2019-05-21 14:45:00,72.53,72.54,72.43,72.44,40077.0,62.3949,62.4035,62.3089,62.3175,40077.0
2019-05-21 14:50:00,72.43,72.45,72.15,72.26,80981.0,62.3089,62.3261,62.068,62.1626,80981.0
2019-05-21 14:55:00,72.26,72.37,72.25,72.33,43773.0,62.1626,62.2573,62.154,62.2228,43773.0
2019-05-21 15:00:00,72.34,72.34,72.26,72.3,37769.0,62.2315,62.2315,62.1626,62.197,37769.0
2019-05-21 15:05:00,72.3,72.41,72.25,72.41,56484.0,62.197,62.2917,62.154,62.2917,56484.0
2019-05-21 15:10:00,72.41,72.55,72.41,72.53,142398.0,62.2917,62.4121,62.2917,62.3949,142398.0
2019-05-21 15:15:00,72.53,72.61,72.5,72.6,72344.0,62.3949,62.4637,62.3691,62.4551,72344.0
2019-05-21 15:20:00,72.6,72.7,72.59,72.64,80949.0,62.4551,62.5411,62.4465,62.4895,80949.0
2019-05-21 15:25:00,72.64,72.64,72.58,72.64,60022.0,62.4895,62.4895,62.4379,62.4895,60022.0
2019-05-21 15:30:00,72.64,72.69,72.53,72.57,83511.0,62.4895,62.5325,62.3949,62.4293,83511.0
2019-05-21 15:35:00,72.56,72.56,72.42,72.42,101846.0,62.4207,62.4207,62.3003,62.3003,101846.0
2019-05-21 15:40:00,72.42,72.44,72.28,72.29,96452.0,62.3003,62.3175,62.1798,62.1884,96452.0
2019-05-21 15:45:00,72.29,72.38,72.28,72.33,163741.0,62.1884,62.2659,62.1798,62.2228,163741.0
2019-05-21 15:50:00,72.32,72.33,72.11,72.17,210819.0,62.2142,62.2228,62.0336,62.0852,210819.0
2019-05-21 15:55:00,72.16,72.2,72.01,72.04,402725.0,62.0766,62.111,61.9476,61.9734,402725.0
2019-05-22 09:30:00,77.01,78.25,76.94,77.3,1362180.0,66.2489,67.3156,66.1887,66.4984,1362180.0
2019-05-22 09:35:00,77.3,77.55,76.8,77.03,828046.0,66.4984,66.7134,66.0682,66.2661,828046.0
2019-05-22 09:40:00,77.0,77.78,76.97,77.71,867503.0,66.2403,66.9113,66.2145,66.8511,867503.0
2019-05-22 09:45:00,77.74,77.89,77.41,77.89,522574.0,66.8769,67.0059,66.593,67.0059,522574.0
2019-05-22 09:50:00,77.89,78.16,77.69,78.13,635187.0,67.0059,67.2382,66.8339,67.2124,635187.0
2019-05-22 09:55:00,78.13,78.42,77.83,78.39,446796.0,67.2124,67.4619,66.9543,67.436,446796.0
2019-05-22 10:00:00,78.42,78.43,78.04,78.15,412153.0,67.4619,67.4705,67.135,67.2296,412153.0
2019-05-22 10:05:00,78.13,78.37,77.97,78.19,302422.0,67.2124,67.4188,67.0747,67.264,302422.0
2019-05-22 10:10:00,78.2,78.33,78.11,78.29,216789.0,67.2726,67.3844,67.1952,67.35,216789.0
2019-05-22 10:15:00,78.29,78.95,78.27,78.94,482568.0,67.35,67.9178,67.3328,67.9092,482568.0
2019-05-22 10:20:00,78.94,78.99,78.7,78.73,312289.0,67.9092,67.9522,67.7027,67.7285,312289.0
2019-05-22 10:25:00,78.73,78.79,78.53,78.6,257728.0,67.7285,67.7802,67.5565,67.6167,257728.0
2019-05-22 10:30:00,78.6,78.86,78.48,78.61,212845.0,67.6167,67.8404,67.5135,67.6253,212845.0
2019-05-22 10:35:00,78.62,78.66,78.38,78.62,241447.0,67.6339,67.6683,67.4274,67.6339,241447.0
2019-05-22 10:40:00,78.62,78.63,78.44,78.62,149031.0,67.6339,67.6425,67.4791,67.6339,149031.0
2019-05-22 10:45:00,78.63,78.73,78.51,78.64,168525.0,67.6425,67.7285,67.5393,67.6511,168525.0
2019-05-22 10:50:00,78.64,78.77,78.48,78.75,228294.0,67.6511,67.7629,67.5135,67.7457,228294.0
2019-05-22 10:55:00,78.75,78.82,78.43,78.58,165995.0,67.7457,67.806,67.4705,67.5995,165995.0
2019-05-22 11:00:00,78.57,78.67,78.26,78.66,239517.0,67.5909,67.6769,67.3242,67.6683,239517.0
2019-05-22 11:05:00,78.67,78.86,78.64,78.69,117655.0,67.6769,67.8404,67.6511,67.6941,117655.0
2019-05-22 11:10:00,78.66,78.87,78.64,78.78,132321.0,67.6683,67.849,67.6511,67.7715,132321.0
2019-05-22 11:15:00,78.78,78.81,78.65,78.76,94957.0,67.7715,67.7974,67.6597,67.7543,94957.0
2019-05-22 11:20:00,78.76,79.13,78.76,79.04,382364.0,67.7543,68.0726,67.7543,67.9952,382364.0
2019-05-22 11:25:00,79.05,79.19,78.99,79.08,144624.0,68.0038,68.1243,67.9522,68.0296,144624.0
2019-05-22 11:30:00,79.08,79.1,78.79,78.86,161040.0,68.0296,68.0468,67.7802,67.8404,161040.0
2019-05-22 11:35:00,78.86,78.98,78.84,78.88,116217.0,67.8404,67.9436,67.8232,67.8576,116217.0
2019-05-22 11:40:00,78.9,78.96,78.7,78.76,110863.0,67.8748,67.9264,67.7027,67.7543,110863.0
2019-05-22 11:45:00,78.76,78.85,78.66,78.76,100605.0,67.7543,67.8318,67.6683,67.7543,100605.0
2019-05-22 11:50:00,78.75,78.76,78.58,78.63,72240.0,67.7457,67.7543,67.5995,67.6425,72240.0
2019-05-22 11:55:00,78.65,78.67,78.44,78.46,126722.0,67.6597,67.6769,67.4791,67.4963,126722.0
2019-05-22 12:00:00,78.45,78.63,78.43,78.56,126530.0,67.4877,67.6425,67.4705,67.5823,126530.0
2019-05-22 12:05:00,78.58,78.64,78.39,78.62,113903.0,67.5995,67.6511,67.436,67.6339,113903.0
2019-05-22 12:10:00,78.62,78.77,78.56,78.59,129015.0,67.6339,67.7629,67.5823,67.6081,129015.0
2019-05-22 12:15:00,78.59,78.94,78.59,78.94,126100.0,67.6081,67.9092,67.6081,67.9092,126100.0
2019-05-22 12:20:00,78.93,78.93,78.67,78.75,95261.0,67.9006,67.9006,67.6769,67.7457,95261.0
2019-05-22 12:25:00,78.76,78.76,78.55,78.67,70503.0,67.7543,67.7543,67.5737,67.6769,70503.0
2019-05-22 12:30:00,78.67,78.78,78.59,78.66,96855.0,67.6769,67.7715,67.6081,67.6683,96855.0
2019-05-22 12:35:00,78.67,78.72,78.61,78.66,95084.0,67.6769,67.7199,67.6253,67.6683,95084.0
2019-05-22 12:40:00,78.65,78.71,78.56,78.56,55096.0,67.6597,67.7113,67.5823,67.5823,55096.0
2019-05-22 12:45:00,78.56,78.67,78.54,78.6,71720.0,67.5823,67.6769,67.5651,67.6167,71720.0
2019-05-22 12:50:00,78.62,78.62,78.43,78.48,68269.0,67.6339,67.6339,67.4705,67.5135,68269.0
2019-05-22 12:55:00,78.48,78.61,78.46,78.53,83143.0,67.5135,67.6253,67.4963,67.5565,83143.0
2019-05-22 13:00:00,78.53,78.53,78.26,78.31,106833.0,67.5565,67.5565,67.3242,67.3672,106833.0
2019-05-22 13:05:00,78.32,78.33,78.14,78.32,98799.0,67.3758,67.3844,67.221,67.3758,98799.0
2019-05-22 13:10:00,78.32,78.48,78.25,78.4,86973.0,67.3758,67.5135,67.3156,67.4446,86973.0
2019-05-22 13:15:00,78.4,78.48,78.34,78.36,71216.0,67.4446,67.5135,67.393,67.4102,71216.0
2019-05-22 13:20:00,78.38,78.54,78.35,78.54,77839.0,67.4274,67.5651,67.4016,67.5651,77839.0
2019-05-22 13:25:00,78.54,78.59,78.44,78.55,140474.0,67.5651,67.6081,67.4791,67.5737,140474.0
2019-05-22 13:30:00,78.54,78.73,78.53,78.62,109920.0,67.5651,67.7285,67.5565,67.6339,109920.0
2019-05-22 13:35:00,78.63,78.65,78.51,78.54,69417.0,67.6425,67.6597,67.5393,67.5651,69417.0
2019-05-22 13:40:00,78.53,78.55,78.31,78.37,116766.0,67.5565,67.5737,67.3672,67.4188,116766.0
2019-05-22 13:45:00,78.36,78.39,78.27,78.34,87115.0,67.4102,67.436,67.3328,67.393,87115.0
2019-05-22 13:50:00,78.34,78.54,78.32,78.48,83706.0,67.393,67.5651,67.3758,67.5135,83706.0
2019-05-22 13:55:00,78.48,78.55,78.38,78.51,65258.0,67.5135,67.5737,67.4274,67.5393,65258.0
2019-05-22 14:00:00,78.52,78.52,78.29,78.42,82458.0,67.5479,67.5479,67.35,67.4619,82458.0
2019-05-22 14:05:00,78.44,78.64,78.43,78.61,98013.0,67.4791,67.6511,67.4705,67.6253,98013.0
2019-05-22 14:10:00,78.62,78.74,78.54,78.69,91622.0,67.6339,67.7371,67.5651,67.6941,91622.0
2019-05-22 14:15:00,78.7,78.74,78.54,78.56,57825.0,67.7027,67.7371,67.5651,67.5823,57825.0
2019-05-22 14:20:00,78.56,78.67,78.48,78.64,85288.0,67.5823,67.6769,67.5135,67.6511,85288.0
2019-05-22 14:25:00,78.63,78.67,78.52,78.64,52104.0,67.6425,67.6769,67.5479,67.6511,52104.0
2019-05-22 14:30:00,78.65,78.85,78.64,78.69,129986.0,67.6597,67.8318,67.6511,67.6941,129986.0
2019-05-22 14:35:00,78.69,78.87,78.64,78.87,70696.0,67.6941,67.849,67.6511,67.849,70696.0
2019-05-22 14:40:00,78.86,78.96,78.74,78.89,377690.0,67.8404,67.9264,67.7371,67.8662,377690.0
2019-05-22 14:45:00,78.88,78.91,78.8,78.84,66408.0,67.8576,67.8834,67.7888,67.8232,66408.0
2019-05-22 14:50:00,78.84,78.84,78.56,78.65,87128.0,67.8232,67.8232,67.5823,67.6597,87128.0
2019-05-22 14:55:00,78.65,78.66,78.53,78.56,126529.0,67.6597,67.6683,67.5565,67.5823,126529.0
2019-05-22 15:00:00,78.57,78.66,78.52,78.56,101086.0,67.5909,67.6683,67.5479,67.5823,101086.0
2019-05-22 15:05:00,78.55,78.56,78.36,78.38,146527.0,67.5737,67.5823,67.4102,67.4274,146527.0
2019-05-22 15:10:00,78.38,78.45,78.22,78.28,166211.0,67.4274,67.4877,67.2898,67.3414,166211.0
2019-05-22 15:15:00,78.28,78.37,78.25,78.33,135092.0,67.3414,67.4188,67.3156,67.3844,135092.0
2019-05-22 15:20:00,78.33,78.42,78.21,78.23,157448.0,67.3844,67.4619,67.2812,67.2984,157448.0
2019-05-22 15:25:00,78.23,78.27,78.15,78.18,154933.0,67.2984,67.3328,67.2296,67.2554,154933.0
2019-05-22 15:30:00,78.19,78.19,77.55,77.57,404421.0,67.264,67.264,66.7134,66.7306,404421.0
2019-05-22 15:35:00,77.55,77.76,77.53,77.68,294616.0,66.7134,66.8941,66.6962,66.8253,294616.0
2019-05-22 15:40:00,77.68,77.71,77.53,77.66,497376.0,66.8253,66.8511,66.6962,66.8081,497376.0
2019-05-22 15:45:00,77.66,77.67,77.45,77.5,578667.0,66.8081,66.8167,66.6274,66.6704,578667.0
2019-05-22 15:50:00,77.5,77.68,77.47,77.58,485466.0,66.6704,66.8253,66.6446,66.7392,485466.0
2019-05-22 15:55:00,77.58,77.7,77.49,77.58,722379.0,66.7392,66.8425,66.6618,66.7392,722379.0
2019-05-23 09:30:00,77.81,78.19,77.01,77.12,425922.0,66.9371,67.264,66.2489,66.3435,425922.0
2019-05-23 09:35:00,77.14,77.29,76.82,77.27,412555.0,66.3607,66.4898,66.0854,66.4726,412555.0
2019-05-23 09:40:00,77.29,78.31,77.16,78.27,385380.0,66.4898,67.3672,66.3779,67.3328,385380.0
2019-05-23 09:45:00,78.23,78.72,77.85,78.4,547689.0,67.2984,67.7199,66.9715,67.4446,547689.0
2019-05-23 09:50:00,78.41,78.59,77.77,77.85,208919.0,67.4533,67.6081,66.9027,66.9715,208919.0
2019-05-23 09:55:00,77.86,78.0,77.61,77.67,150418.0,66.9801,67.1005,66.765,66.8167,150418.0
2019-05-23 10:00:00,77.67,78.22,77.65,78.09,204740.0,66.8167,67.2898,66.7995,67.178,204740.0
2019-05-23 10:05:00,78.09,78.57,78.09,78.52,161553.0,67.178,67.5909,67.178,67.5479,161553.0
2019-05-23 10:10:00,78.5,78.6,78.4,78.41,127902.0,67.5307,67.6167,67.4446,67.4533,127902.0
2019-05-23 10:15:00,78.41,78.8,78.41,78.47,164474.0,67.4533,67.7888,67.4533,67.5049,164474.0
2019-05-23 10:20:00,78.47,78.84,78.46,78.77,137399.0,67.5049,67.8232,67.4963,67.7629,137399.0
2019-05-23 10:25:00,78.76,79.05,78.75,78.92,181894.0,67.7543,68.0038,67.7457,67.892,181894.0
2019-05-23 10:30:00,78.92,79.05,78.85,79.03,142149.0,67.892,68.0038,67.8318,67.9866,142149.0
2019-05-23 10:35:00,79.02,79.05,78.9,78.94,102507.0,67.978,68.0038,67.8748,67.9092,102507.0
2019-05-23 10:40:00,78.95,79.05,78.88,78.94,105981.0,67.9178,68.0038,67.8576,67.9092,105981.0
2019-05-23 10:45:00,78.92,79.14,78.87,79.09,110924.0,67.892,68.0812,67.849,68.0382,110924.0
2019-05-23 10:50:00,79.1,79.12,79.03,79.1,65787.0,68.0468,68.064,67.9866,68.0468,65787.0
2019-05-23 10:55:00,79.1,79.18,78.86,78.9,107702.0,68.0468,68.1157,67.8404,67.8748,107702.0
2019-05-23 11:00:00,78.9,78.91,78.73,78.81,88656.0,67.8748,67.8834,67.7285,67.7974,88656.0
2019-05-23 11:05:00,78.81,79.07,78.8,78.98,77397.0,67.7974,68.021,67.7888,67.9436,77397.0
2019-05-23 11:10:00,78.97,78.99,78.86,78.88,66504.0,67.935,67.9522,67.8404,67.8576,66504.0
2019-05-23 11:15:00,78.88,79.18,78.83,79.15,78332.0,67.8576,68.1157,67.8146,68.0898,78332.0
2019-05-23 11:20:00,79.15,79.27,79.0,79.06,180914.0,68.0898,68.1931,67.9608,68.0124,180914.0
2019-05-23 11:25:00,79.07,79.4,79.06,79.23,164297.0,68.021,68.3049,68.0124,68.1587,164297.0
2019-05-23 11:30:00,79.22,79.45,79.17,79.2,135259.0,68.1501,68.3479,68.1071,68.1329,135259.0
2019-05-23 11:35:00,79.19,79.24,79.02,79.16,82242.0,68.1243,68.1673,67.978,68.0984,82242.0
2019-05-23 11:40:00,79.16,79.18,79.01,79.12,59800.0,68.0984,68.1157,67.9694,68.064,59800.0
2019-05-23 11:45:00,79.11,79.15,78.89,78.96,90166.0,68.0554,68.0898,67.8662,67.9264,90166.0
2019-05-23 11:50:00,78.94,78.99,78.77,78.84,98946.0,67.9092,67.9522,67.7629,67.8232,98946.0
2019-05-23 11:55:00,78.83,78.87,78.65,78.78,113053.0,67.8146,67.849,67.6597,67.7715,113053.0
2019-05-23 12:00:00,78.78,79.07,78.77,79.07,58847.0,67.7715,68.021,67.7629,68.021,58847.0
2019-05-23 12:05:00,79.08,79.2,78.97,79.12,81622.0,68.0296,68.1329,67.935,68.064,81622.0
2019-05-23 12:10:00,79.1,79.19,79.0,79.17,53819.0,68.0468,68.1243,67.9608,68.1071,53819.0
2019-05-23 12:15:00,79.14,79.22,79.0,79.15,61467.0,68.0812,68.1501,67.9608,68.0898,61467.0
2019-05-23 12:20:00,79.15,79.24,79.06,79.14,76325.0,68.0898,68.1673,68.0124,68.0812,76325.0
2019-05-23 12:25:00,79.15,79.25,79.09,79.22,71908.0,68.0898,68.1759,68.0382,68.1501,71908.0
2019-05-23 12:30:00,79.22,79.3,79.18,79.25,58355.0,68.1501,68.2189,68.1157,68.1759,58355.0
2019-05-23 12:35:00,79.25,79.26,79.09,79.1,67807.0,68.1759,68.1845,68.0382,68.0468,67807.0
2019-05-23 12:40:00,79.09,79.17,79.02,79.08,61847.0,68.0382,68.1071,67.978,68.0296,61847.0
2019-05-23 12:45:00,79.08,79.13,79.02,79.11,64067.0,68.0296,68.0726,67.978,68.0554,64067.0
2019-05-23 12:50:00,79.1,79.11,79.0,79.09,71270.0,68.0468,68.0554,67.9608,68.0382,71270.0
2019-05-23 12:55:00,79.09,79.12,78.98,79.03,85712.0,68.0382,68.064,67.9436,67.9866,85712.0
2019-05-23 13:00:00,79.03,79.05,78.94,79.03,65593.0,67.9866,68.0038,67.9092,67.9866,65593.0
2019-05-23 13:05:00,79.03,79.05,78.97,79.0,42156.0,67.9866,68.0038,67.935,67.9608,42156.0
2019-05-23 13:10:00,79.0,79.07,78.99,79.02,58652.0,67.9608,68.021,67.9522,67.978,58652.0
2019-05-23 13:15:00,79.01,79.11,78.97,79.08,54286.0,67.9694,68.0554,67.935,68.0296,54286.0
2019-05-23 13:20:00,79.09,79.25,79.06,79.24,54382.0,68.0382,68.1759,68.0124,68.1673,54382.0
2019-05-23 13:25:00,79.25,79.28,79.11,79.16,155831.0,68.1759,68.2017,68.0554,68.0984,155831.0
2019-05-23 13:30:00,79.16,79.22,79.09,79.18,49448.0,68.0984,68.1501,68.0382,68.1157,49448.0
2019-05-23 13:35:00,79.18,79.18,79.09,79.13,43336.0,68.1157,68.1157,68.0382,68.0726,43336.0
2019-05-23 13:40:00,79.14,79.19,79.13,79.19,40813.0,68.0812,68.1243,68.0726,68.1243,40813.0
2019-05-23 13:45:00,79.19,79.19,79.06,79.07,43638.0,68.1243,68.1243,68.0124,68.021,43638.0
2019-05-23 13:50:00,79.08,79.21,79.06,79.2,38489.0,68.0296,68.1415,68.0124,68.1329,38489.0
2019-05-23 13:55:00,79.2,79.29,79.19,79.29,74204.0,68.1329,68.2103,68.1243,68.2103,74204.0
2019-05-23 14:00:00,79.3,79.39,79.19,79.22,91234.0,68.2189,68.2963,68.1243,68.1501,91234.0
2019-05-23 14:05:00,79.22,79.3,79.21,79.27,54789.0,68.1501,68.2189,68.1415,68.1931,54789.0
2019-05-23 14:10:00,79.27,79.27,79.17,79.17,87715.0,68.1931,68.1931,68.1071,68.1071,87715.0
2019-05-23 14:15:00,79.18,79.26,79.17,79.22,39046.0,68.1157,68.1845,68.1071,68.1501,39046.0
2019-05-23 14:20:00,79.21,79.23,79.05,79.09,61703.0,68.1415,68.1587,68.0038,68.0382,61703.0
2019-05-23 14:25:00,79.09,79.13,79.06,79.07,66496.0,68.0382,68.0726,68.0124,68.021,66496.0
2019-05-23 14:30:00,79.08,79.15,79.05,79.12,52726.0,68.0296,68.0898,68.0038,68.064,52726.0
2019-05-23 14:35:00,79.11,79.13,79.02,79.04,50964.0,68.0554,68.0726,67.978,67.9952,50964.0
2019-05-23 14:40:00,79.05,79.11,79.03,79.06,72279.0,68.0038,68.0554,67.9866,68.0124,72279.0
2019-05-23 14:45:00,79.07,79.07,79.01,79.07,48511.0,68.021,68.021,67.9694,68.021,48511.0
2019-05-23 14:50:00,79.07,79.11,79.03,79.08,54760.0,68.021,68.0554,67.9866,68.0296,54760.0
2019-05-23 14:55:00,79.07,79.14,78.87,79.14,117893.0,68.021,68.0812,67.849,68.0812,117893.0
2019-05-23 15:00:00,79.13,79.13,78.98,79.09,63572.0,68.0726,68.0726,67.9436,68.0382,63572.0
2019-05-23 15:05:00,79.1,79.1,78.99,79.06,72393.0,68.0468,68.0468,67.9522,68.0124,72393.0
2019-05-23 15:10:00,79.07,79.25,79.07,79.25,79455.0,68.021,68.1759,68.021,68.1759,79455.0
2019-05-23 15:15:00,79.24,79.39,79.23,79.29,130592.0,68.1673,68.2963,68.1587,68.2103,130592.0
2019-05-23 15:20:00,79.29,79.47,79.29,79.33,139467.0,68.2103,68.3651,68.2103,68.2447,139467.0
2019-05-23 15:25:00,79.33,79.54,79.32,79.44,120743.0,68.2447,68.4253,68.2361,68.3393,120743.0
2019-05-23 15:30:00,79.44,79.44,79.28,79.39,158377.0,68.3393,68.3393,68.2017,68.2963,158377.0
2019-05-23 15:35:00,79.38,79.41,79.24,79.24,151629.0,68.2877,68.3135,68.1673,68.1673,151629.0
2019-05-23 15:40:00,79.24,79.29,79.18,79.29,150705.0,68.1673,68.2103,68.1157,68.2103,150705.0
2019-05-23 15:45:00,79.28,79.33,79.14,79.3,163863.0,68.2017,68.2447,68.0812,68.2189,163863.0
2019-05-23 15:50:00,79.3,79.59,79.27,79.53,275630.0,68.2189,68.4684,68.1931,68.4167,275630.0
2019-05-23 15:55:00,79.54,79.59,79.33,79.4,619492.0,68.4253,68.4684,68.2447,68.3049,619492.0
2019-05-24 09:30:00,79.6,80.76,79.58,80.53,277856.0,68.477,69.4749,68.4598,69.277,277856.0
2019-05-24 09:35:00,80.57,80.72,80.04,80.24,167755.0,69.3114,69.4405,68.8555,69.0275,167755.0
2019-05-24 09:40:00,80.25,80.4,79.96,80.35,83320.0,69.0361,69.1652,68.7867,69.1222,83320.0
2019-05-24 09:45:00,80.35,80.35,80.12,80.22,54353.0,69.1222,69.1222,68.9243,69.0103,54353.0
2019-05-24 09:50:00,80.21,80.29,80.12,80.2,63048.0,69.0017,69.0705,68.9243,68.9931,63048.0
2019-05-24 09:55:00,80.2,80.3,80.11,80.22,56953.0,68.9931,69.0791,68.9157,69.0103,56953.0
2019-05-24 10:00:00,80.23,80.32,80.02,80.32,71541.0,69.0189,69.0964,68.8383,69.0964,71541.0
2019-05-24 10:05:00,80.32,80.35,80.17,80.25,62937.0,69.0964,69.1222,68.9673,69.0361,62937.0
2019-05-24 10:10:00,80.24,80.29,80.17,80.19,58550.0,69.0275,69.0705,68.9673,68.9845,58550.0
2019-05-24 10:15:00,80.19,80.43,80.19,80.39,109814.0,68.9845,69.191,68.9845,69.1566,109814.0
2019-05-24 10:20:00,80.42,80.57,80.39,80.5,106284.0,69.1824,69.3114,69.1566,69.2512,106284.0
2019-05-24 10:25:00,80.51,80.63,80.41,80.41,116875.0,69.2598,69.363,69.1738,69.1738,116875.0
2019-05-24 10:30:00,80.42,80.56,80.4,80.51,47901.0,69.1824,69.3028,69.1652,69.2598,47901.0
2019-05-24 10:35:00,80.52,80.53,80.42,80.45,28026.0,69.2684,69.277,69.1824,69.2082,28026.0
2019-05-24 10:40:00,80.43,80.49,80.37,80.42,54052.0,69.191,69.2426,69.1394,69.1824,54052.0
2019-05-24 10:45:00,80.42,80.52,80.39,80.48,63367.0,69.1824,69.2684,69.1566,69.234,63367.0
2019-05-24 10:50:00,80.48,80.66,80.42,80.51,266255.0,69.234,69.3888,69.1824,69.2598,266255.0
2019-05-24 10:55:00,80.51,80.62,80.38,80.43,61626.0,69.2598,69.3544,69.148,69.191,61626.0
2019-05-24 11:00:00,80.44,80.46,80.23,80.28,61226.0,69.1996,69.2168,69.0189,69.0619,61226.0
2019-05-24 11:05:00,80.28,80.31,80.19,80.27,57200.0,69.0619,69.0878,68.9845,69.0533,57200.0
2019-05-24 11:10:00,80.26,80.31,80.09,80.3,48052.0,69.0447,69.0878,68.8985,69.0791,48052.0
2019-05-24 11:15:00,80.3,80.32,80.17,80.2,36352.0,69.0791,69.0964,68.9673,68.9931,36352.0
2019-05-24 11:20:00,80.19,80.35,80.19,80.32,43378.0,68.9845,69.1222,68.9845,69.0964,43378.0
2019-05-24 11:25:00,80.32,80.32,80.16,80.23,56725.0,69.0964,69.0964,68.9587,69.0189,56725.0
2019-05-24 11:30:00,80.23,80.39,80.23,80.38,38091.0,69.0189,69.1566,69.0189,69.148,38091.0
2019-05-24 11:35:00,80.39,80.41,80.29,80.41,31972.0,69.1566,69.1738,69.0705,69.1738,31972.0
2019-05-24 11:40:00,80.41,80.46,80.31,80.4,47455.0,69.1738,69.2168,69.0878,69.1652,47455.0
2019-05-24 11:45:00,80.4,80.48,80.37,80.46,61184.0,69.1652,69.234,69.1394,69.2168,61184.0
2019-05-24 11:50:00,80.47,80.59,80.42,80.59,55675.0,69.2254,69.3286,69.1824,69.3286,55675.0
2019-05-24 11:55:00,80.59,80.62,80.41,80.42,61744.0,69.3286,69.3544,69.1738,69.1824,61744.0
2019-05-24 12:00:00,80.42,80.54,80.4,80.53,48769.0,69.1824,69.2856,69.1652,69.277,48769.0
2019-05-24 12:05:00,80.54,80.55,80.46,80.48,27336.0,69.2856,69.2942,69.2168,69.234,27336.0
2019-05-24 12:10:00,80.49,80.52,80.4,80.46,28245.0,69.2426,69.2684,69.1652,69.2168,28245.0
2019-05-24 12:15:00,80.47,80.49,80.35,80.36,25874.0,69.2254,69.2426,69.1222,69.1308,25874.0
2019-05-24 12:20:00,80.36,80.5,80.35,80.48,24012.0,69.1308,69.2512,69.1222,69.234,24012.0
2019-05-24 12:25:00,80.49,80.56,80.48,80.55,34279.0,69.2426,69.3028,69.234,69.2942,34279.0
2019-05-24 12:30:00,80.56,80.66,80.55,80.6,62691.0,69.3028,69.3888,69.2942,69.3372,62691.0
2019-05-24 12:35:00,80.59,80.64,80.53,80.64,32397.0,69.3286,69.3716,69.277,69.3716,32397.0
2019-05-24 12:40:00,80.64,80.72,80.62,80.7,66728.0,69.3716,69.4405,69.3544,69.4233,66728.0
2019-05-24 12:45:00,80.72,80.75,80.65,80.69,46236.0,69.4405,69.4663,69.3802,69.4147,46236.0
2019-05-24 12:50:00,80.69,80.8,80.68,80.72,32692.0,69.4147,69.5093,69.406,69.4405,32692.0
2019-05-24 12:55:00,80.72,80.79,80.71,80.74,44969.0,69.4405,69.5007,69.4319,69.4577,44969.0
2019-05-24 13:00:00,80.73,80.88,80.73,80.85,74966.0,69.4491,69.5781,69.4491,69.5523,74966.0
2019-05-24 13:05:00,80.85,80.94,80.84,80.91,86881.0,69.5523,69.6297,69.5437,69.6039,86881.0
2019-05-24 13:10:00,80.9,80.92,80.86,80.92,27399.0,69.5953,69.6125,69.5609,69.6125,27399.0
2019-05-24 13:15:00,80.92,81.02,80.85,80.97,112502.0,69.6125,69.6985,69.5523,69.6555,112502.0
2019-05-24 13:20:00,80.98,81.07,80.96,80.99,86150.0,69.6641,69.7416,69.6469,69.6727,86150.0
2019-05-24 13:25:00,80.98,81.05,80.96,81.04,75518.0,69.6641,69.7243,69.6469,69.7157,75518.0
2019-05-24 13:30:00,81.04,81.04,80.87,80.92,58712.0,69.7157,69.7157,69.5695,69.6125,58712.0
2019-05-24 13:35:00,80.92,81.03,80.9,80.99,37188.0,69.6125,69.7071,69.5953,69.6727,37188.0
2019-05-24 13:40:00,81.0,81.03,80.95,80.98,43266.0,69.6813,69.7071,69.6383,69.6641,43266.0
2019-05-24 13:45:00,80.98,81.01,80.95,80.96,37848.0,69.6641,69.6899,69.6383,69.6469,37848.0
2019-05-24 13:50:00,80.96,81.06,80.95,81.03,38550.0,69.6469,69.7329,69.6383,69.7071,38550.0
2019-05-24 13:55:00,81.01,81.02,80.86,80.88,65481.0,69.6899,69.6985,69.5609,69.5781,65481.0
2019-05-24 14:00:00,80.88,80.99,80.87,80.98,40666.0,69.5781,69.6727,69.5695,69.6641,40666.0
2019-05-24 14:05:00,80.98,81.0,80.93,80.98,51537.0,69.6641,69.6813,69.6211,69.6641,51537.0
2019-05-24 14:10:00,80.97,81.0,80.95,80.97,46338.0,69.6555,69.6813,69.6383,69.6555,46338.0
2019-05-24 14:15:00,80.95,81.07,80.92,81.02,40979.0,69.6383,69.7416,69.6125,69.6985,40979.0
2019-05-24 14:20:00,81.02,81.06,80.92,80.92,139949.0,69.6985,69.7329,69.6125,69.6125,139949.0
2019-05-24 14:25:00,80.93,81.01,80.92,80.96,34747.0,69.6211,69.6899,69.6125,69.6469,34747.0
2019-05-24 14:30:00,80.96,80.98,80.81,80.92,44746.0,69.6469,69.6641,69.5179,69.6125,44746.0
2019-05-24 14:35:00,80.92,80.94,80.89,80.93,29473.0,69.6125,69.6297,69.5867,69.6211,29473.0
2019-05-24 14:40:00,80.93,80.95,80.84,80.88,38165.0,69.6211,69.6383,69.5437,69.5781,38165.0
2019-05-24 14:45:00,80.89,80.91,80.8,80.83,39073.0,69.5867,69.6039,69.5093,69.5351,39073.0
2019-05-24 14:50:00,80.83,80.85,80.68,80.7,57099.0,69.5351,69.5523,69.406,69.4233,57099.0
2019-05-24 14:55:00,80.71,80.73,80.66,80.71,67032.0,69.4319,69.4491,69.3888,69.4319,67032.0
2019-05-24 15:00:00,80.7,80.86,80.7,80.84,39536.0,69.4233,69.5609,69.4233,69.5437,39536.0
2019-05-24 15:05:00,80.83,80.89,80.81,80.86,42739.0,69.5351,69.5867,69.5179,69.5609,42739.0
2019-05-24 15:10:00,80.86,80.94,80.84,80.91,51851.0,69.5609,69.6297,69.5437,69.6039,51851.0
2019-05-24 15:15:00,80.9,81.03,80.88,81.02,55033.0,69.5953,69.7071,69.5781,69.6985,55033.0
2019-05-24 15:20:00,81.03,81.13,81.02,81.05,127187.0,69.7071,69.7932,69.6985,69.7243,127187.0
2019-05-24 15:25:00,81.06,81.11,80.95,81.09,103029.0,69.7329,69.776,69.6383,69.7588,103029.0
2019-05-24 15:30:00,81.09,81.3,81.08,81.29,131319.0,69.7588,69.9394,69.7502,69.9308,131319.0
2019-05-24 15:35:00,81.29,81.41,81.27,81.31,179308.0,69.9308,70.034,69.9136,69.948,179308.0
2019-05-24 15:40:00,81.32,81.46,81.29,81.4,143339.0,69.9566,70.0771,69.9308,70.0254,143339.0
2019-05-24 15:45:00,81.39,81.62,81.36,81.58,249108.0,70.0168,70.2147,69.991,70.1803,249108.0
2019-05-24 15:50:00,81.58,81.66,81.52,81.53,316536.0,70.1803,70.2491,70.1287,70.1373,316536.0
2019-05-24 15:55:00,81.52,81.62,81.51,81.57,466470.0,70.1287,70.2147,70.1201,70.1717,466470.0
2019-05-28 09:30:00,81.78,82.06,81.26,81.8,189549.0,70.3523,70.5932,69.905,70.3695,189549.0
2019-05-28 09:35:00,81.8,82.13,81.66,82.03,98040.0,70.3695,70.6534,70.2491,70.5674,98040.0
2019-05-28 09:40:00,82.04,82.25,81.87,81.93,57028.0,70.576,70.7567,70.4298,70.4814,57028.0
2019-05-28 09:45:00,81.92,81.97,81.63,81.73,73746.0,70.4728,70.5158,70.2233,70.3093,73746.0
2019-05-28 09:50:00,81.75,81.75,81.49,81.65,105800.0,70.3265,70.3265,70.1029,70.2405,105800.0
2019-05-28 09:55:00,81.67,81.67,81.39,81.43,98760.0,70.2577,70.2577,70.0168,70.0512,98760.0
2019-05-28 10:00:00,81.45,81.57,81.39,81.56,38539.0,70.0685,70.1717,70.0168,70.1631,38539.0
2019-05-28 10:05:00,81.55,81.76,81.51,81.56,56173.0,70.1545,70.3351,70.1201,70.1631,56173.0
2019-05-28 10:10:00,81.55,81.57,81.33,81.4,75265.0,70.1545,70.1717,69.9652,70.0254,75265.0
2019-05-28 10:15:00,81.39,81.52,81.36,81.45,74591.0,70.0168,70.1287,69.991,70.0685,74591.0
2019-05-28 10:20:00,81.44,81.51,81.37,81.47,45411.0,70.0598,70.1201,69.9996,70.0857,45411.0
2019-05-28 10:25:00,81.46,81.46,81.12,81.14,64841.0,70.0771,70.0771,69.7846,69.8018,64841.0
2019-05-28 10:30:00,81.14,81.33,81.1,81.26,59041.0,69.8018,69.9652,69.7674,69.905,59041.0
2019-05-28 10:35:00,81.24,81.36,81.23,81.27,62479.0,69.8878,69.991,69.8792,69.9136,62479.0
2019-05-28 10:40:00,81.28,81.4,81.25,81.36,41424.0,69.9222,70.0254,69.8964,69.991,41424.0
2019-05-28 10:45:00,81.35,81.37,81.23,81.27,29019.0,69.9824,69.9996,69.8792,69.9136,29019.0
2019-05-28 10:50:00,81.27,81.27,81.13,81.19,35776.0,69.9136,69.9136,69.7932,69.8448,35776.0
2019-05-28 10:55:00,81.18,81.42,81.18,81.35,39640.0,69.8362,70.0426,69.8362,69.9824,39640.0
2019-05-28 11:00:00,81.34,81.51,81.34,81.42,51537.0,69.9738,70.1201,69.9738,70.0426,51537.0
2019-05-28 11:05:00,81.41,81.52,81.41,81.43,28887.0,70.034,70.1287,70.034,70.0512,28887.0
2019-05-28 11:10:00,81.43,81.58,81.43,81.54,29754.0,70.0512,70.1803,70.0512,70.1459,29754.0
2019-05-28 11:15:00,81.54,81.7,81.51,81.61,39074.0,70.1459,70.2835,70.1201,70.2061,39074.0
2019-05-28 11:20:00,81.62,81.67,81.56,81.59,41204.0,70.2147,70.2577,70.1631,70.1889,41204.0
2019-05-28 11:25:00,81.58,81.63,81.49,81.5,61818.0,70.1803,70.2233,70.1029,70.1115,61818.0
2019-05-28 11:30:00,81.5,81.55,81.45,81.54,73013.0,70.1115,70.1545,70.0685,70.1459,73013.0
2019-05-28 11:35:00,81.53,81.59,81.48,81.55,28490.0,70.1373,70.1889,70.0943,70.1545,28490.0
2019-05-28 11:40:00,81.56,81.7,81.56,81.6,25393.0,70.1631,70.2835,70.1631,70.1975,25393.0
2019-05-28 11:45:00,81.61,81.61,81.47,81.47,21046.0,70.2061,70.2061,70.0857,70.0857,21046.0
2019-05-28 11:50:00,81.48,81.48,81.36,81.43,39284.0,70.0943,70.0943,69.991,70.0512,39284.0
2019-05-28 11:55:00,81.43,81.53,81.41,81.42,17451.0,70.0512,70.1373,70.034,70.0426,17451.0
2019-05-28 12:00:00,81.42,81.46,81.4,81.41,17738.0,70.0426,70.0771,70.0254,70.034,17738.0
2019-05-28 12:05:00,81.41,81.47,81.39,81.44,29328.0,70.034,70.0857,70.0168,70.0598,29328.0
2019-05-28 12:10:00,81.45,81.53,81.43,81.44,26946.0,70.0685,70.1373,70.0512,70.0598,26946.0
2019-05-28 12:15:00,81.45,81.49,81.43,81.44,16700.0,70.0685,70.1029,70.0512,70.0598,16700.0
2019-05-28 12:20:00,81.44,81.5,81.43,81.48,19749.0,70.0598,70.1115,70.0512,70.0943,19749.0
2019-05-28 12:25:00,81.49,81.49,81.43,81.46,17078.0,70.1029,70.1029,70.0512,70.0771,17078.0
2019-05-28 12:30:00,81.47,81.5,81.42,81.44,23040.0,70.0857,70.1115,70.0426,70.0598,23040.0
2019-05-28 12:35:00,81.43,81.49,81.4,81.49,22597.0,70.0512,70.1029,70.0254,70.1029,22597.0
2019-05-28 12:40:00,81.48,81.49,81.42,81.44,18615.0,70.0943,70.1029,70.0426,70.0598,18615.0
2019-05-28 12:45:00,81.43,81.48,81.4,81.45,20903.0,70.0512,70.0943,70.0254,70.0685,20903.0
2019-05-28 12:50:00,81.45,81.45,81.33,81.34,29762.0,70.0685,70.0685,69.9652,69.9738,29762.0
2019-05-28 12:55:00,81.34,81.37,81.21,81.28,92868.0,69.9738,69.9996,69.862,69.9222,92868.0
2019-05-28 13:00:00,81.29,81.52,81.28,81.48,47218.0,69.9308,70.1287,69.9222,70.0943,47218.0
2019-05-28 13:05:00,81.47,81.58,81.47,81.53,46808.0,70.0857,70.1803,70.0857,70.1373,46808.0
2019-05-28 13:10:00,81.53,81.58,81.46,81.49,21408.0,70.1373,70.1803,70.0771,70.1029,21408.0
2019-05-28 13:15:00,81.49,81.57,81.46,81.54,26044.0,70.1029,70.1717,70.0771,70.1459,26044.0
2019-05-28 13:20:00,81.53,81.59,81.48,81.48,20713.0,70.1373,70.1889,70.0943,70.0943,20713.0
2019-05-28 13:25:00,81.49,81.52,81.41,81.41,24647.0,70.1029,70.1287,70.034,70.034,24647.0
2019-05-28 13:30:00,81.41,81.45,81.33,81.43,16715.0,70.034,70.0685,69.9652,70.0512,16715.0
2019-05-28 13:35:00,81.43,81.44,81.31,81.33,27593.0,70.0512,70.0598,69.948,69.9652,27593.0
2019-05-28 13:40:00,81.33,81.41,81.29,81.38,89460.0,69.9652,70.034,69.9308,70.0082,89460.0
2019-05-28 13:45:00,81.39,81.41,81.3,81.32,19160.0,70.0168,70.034,69.9394,69.9566,19160.0
2019-05-28 13:50:00,81.32,81.35,81.28,81.3,16264.0,69.9566,69.9824,69.9222,69.9394,16264.0
2019-05-28 13:55:00,81.3,81.34,81.22,81.23,19349.0,69.9394,69.9738,69.8706,69.8792,19349.0
2019-05-28 14:00:00,81.21,81.25,81.12,81.17,71137.0,69.862,69.8964,69.7846,69.8276,71137.0
2019-05-28 14:05:00,81.16,81.2,81.12,81.16,17407.0,69.819,69.8534,69.7846,69.819,17407.0
2019-05-28 14:10:00,81.15,81.17,81.11,81.12,17186.0,69.8104,69.8276,69.776,69.7846,17186.0
2019-05-28 14:15:00,81.12,81.16,81.05,81.16,35598.0,69.7846,69.819,69.7243,69.819,35598.0
2019-05-28 14:20:00,81.16,81.25,81.14,81.22,32780.0,69.819,69.8964,69.8018,69.8706,32780.0
2019-05-28 14:25:00,81.21,81.22,81.13,81.13,22108.0,69.862,69.8706,69.7932,69.7932,22108.0
2019-05-28 14:30:00,81.11,81.17,81.05,81.06,112498.0,69.776,69.8276,69.7243,69.7329,112498.0
2019-05-28 14:35:00,81.06,81.12,81.01,81.08,42767.0,69.7329,69.7846,69.6899,69.7502,42767.0
2019-05-28 14:40:00,81.07,81.11,80.96,80.96,48574.0,69.7416,69.776,69.6469,69.6469,48574.0
2019-05-28 14:45:00,80.96,81.1,80.96,81.08,30409.0,69.6469,69.7674,69.6469,69.7502,30409.0
2019-05-28 14:50:00,81.08,81.17,81.07,81.12,47230.0,69.7502,69.8276,69.7416,69.7846,47230.0
2019-05-28 14:55:00,81.12,81.19,81.11,81.17,36134.0,69.7846,69.8448,69.776,69.8276,36134.0
2019-05-28 15:00:00,81.17,81.18,81.12,81.13,42646.0,69.8276,69.8362,69.7846,69.7932,42646.0
2019-05-28 15:05:00,81.13,81.22,81.12,81.16,31845.0,69.7932,69.8706,69.7846,69.819,31845.0
2019-05-28 15:10:00,81.16,81.2,81.1,81.18,84079.0,69.819,69.8534,69.7674,69.8362,84079.0
2019-05-28 15:15:00,81.19,81.29,81.11,81.17,98153.0,69.8448,69.9308,69.776,69.8276,98153.0
2019-05-28 15:20:00,81.16,81.32,81.16,81.31,57809.0,69.819,69.9566,69.819,69.948,57809.0
2019-05-28 15:25:00,81.31,81.4,81.27,81.3,46311.0,69.948,70.0254,69.9136,69.9394,46311.0
2019-05-28 15:30:00,81.3,81.35,81.09,81.09,71189.0,69.9394,69.9824,69.7588,69.7588,71189.0
2019-05-28 15:35:00,81.1,81.11,80.95,80.95,71516.0,69.7674,69.776,69.6383,69.6383,71516.0
2019-05-28 15:40:00,80.95,80.96,80.77,80.79,84468.0,69.6383,69.6469,69.4835,69.5007,84468.0
2019-05-28 15:45:00,80.8,80.88,80.72,80.72,83238.0,69.5093,69.5781,69.4405,69.4405,83238.0
2019-05-28 15:50:00,80.71,80.84,80.69,80.83,153196.0,69.4319,69.5437,69.4147,69.5351,153196.0
2019-05-28 15:55:00,80.83,80.91,80.75,80.75,214142.0,69.5351,69.6039,69.4663,69.4663,214142.0
2019-05-29 09:30:00,80.03,80.03,79.25,79.88,218937.0,68.8469,68.8469,68.1759,68.7178,218937.0
2019-05-29 09:35:00,79.95,80.09,79.63,79.72,126412.0,68.7781,68.8985,68.5028,68.5802,126412.0
2019-05-29 09:40:00,79.74,80.19,79.71,80.07,70620.0,68.5974,68.9845,68.5716,68.8813,70620.0
2019-05-29 09:45:00,80.08,80.17,79.73,79.76,71412.0,68.8899,68.9673,68.5888,68.6146,71412.0
2019-05-29 09:50:00,79.75,79.8,79.52,79.66,52815.0,68.606,68.649,68.4081,68.5286,52815.0
2019-05-29 09:55:00,79.64,79.65,79.41,79.49,77236.0,68.5114,68.52,68.3135,68.3823,77236.0
2019-05-29 10:00:00,79.49,79.66,79.42,79.44,53761.0,68.3823,68.5286,68.3221,68.3393,53761.0
2019-05-29 10:05:00,79.44,79.55,79.17,79.23,98928.0,68.3393,68.434,68.1071,68.1587,98928.0
2019-05-29 10:10:00,79.23,79.36,79.19,79.35,54800.0,68.1587,68.2705,68.1243,68.2619,54800.0
2019-05-29 10:15:00,79.35,79.62,79.31,79.56,93409.0,68.2619,68.4942,68.2275,68.4426,93409.0
2019-05-29 10:20:00,79.56,79.61,79.49,79.54,66070.0,68.4426,68.4856,68.3823,68.4253,66070.0
2019-05-29 10:25:00,79.54,79.88,79.53,79.81,77253.0,68.4253,68.7178,68.4167,68.6576,77253.0
2019-05-29 10:30:00,79.82,79.98,79.78,79.97,64852.0,68.6662,68.8039,68.6318,68.7953,64852.0
2019-05-29 10:35:00,79.96,79.97,79.76,79.81,60285.0,68.7867,68.7953,68.6146,68.6576,60285.0
2019-05-29 10:40:00,79.81,79.81,79.7,79.7,47676.0,68.6576,68.6576,68.563,68.563,47676.0
2019-05-29 10:45:00,79.71,79.89,79.7,79.88,95361.0,68.5716,68.7264,68.563,68.7178,95361.0
2019-05-29 10:50:00,79.88,80.02,79.85,79.95,123462.0,68.7178,68.8383,68.692,68.7781,123462.0
2019-05-29 10:55:00,79.95,79.96,79.85,79.85,53165.0,68.7781,68.7867,68.692,68.692,53165.0
2019-05-29 11:00:00,79.85,79.99,79.75,79.92,62772.0,68.692,68.8125,68.606,68.7522,62772.0
2019-05-29 11:05:00,79.9,79.99,79.88,79.93,30945.0,68.735,68.8125,68.7178,68.7609,30945.0
2019-05-29 11:10:00,79.93,79.96,79.68,79.69,47633.0,68.7609,68.7867,68.5458,68.5544,47633.0
2019-05-29 11:15:00,79.68,79.79,79.57,79.77,52636.0,68.5458,68.6404,68.4512,68.6232,52636.0
2019-05-29 11:20:00,79.76,79.77,79.56,79.62,32270.0,68.6146,68.6232,68.4426,68.4942,32270.0
2019-05-29 11:25:00,79.61,79.71,79.59,79.64,48699.0,68.4856,68.5716,68.4684,68.5114,48699.0
2019-05-29 11:30:00,79.64,79.7,79.47,79.64,57177.0,68.5114,68.563,68.3651,68.5114,57177.0
2019-05-29 11:35:00,79.65,79.68,79.51,79.52,37946.0,68.52,68.5458,68.3995,68.4081,37946.0
2019-05-29 11:40:00,79.51,79.52,79.19,79.2,100835.0,68.3995,68.4081,68.1243,68.1329,100835.0
2019-05-29 11:45:00,79.22,79.45,79.2,79.42,79335.0,68.1501,68.3479,68.1329,68.3221,79335.0
2019-05-29 11:50:00,79.42,79.44,79.27,79.32,48480.0,68.3221,68.3393,68.1931,68.2361,48480.0
2019-05-29 11:55:00,79.33,79.45,79.31,79.32,23251.0,68.2447,68.3479,68.2275,68.2361,23251.0
2019-05-29 12:00:00,79.3,79.47,79.21,79.41,52662.0,68.2189,68.3651,68.1415,68.3135,52662.0
2019-05-29 12:05:00,79.42,79.46,79.38,79.46,40407.0,68.3221,68.3565,68.2877,68.3565,40407.0
2019-05-29 12:10:00,79.46,79.46,79.32,79.4,20811.0,68.3565,68.3565,68.2361,68.3049,20811.0
2019-05-29 12:15:00,79.39,79.46,79.37,79.42,17104.0,68.2963,68.3565,68.2791,68.3221,17104.0
2019-05-29 12:20:00,79.42,79.46,79.37,79.42,44564.0,68.3221,68.3565,68.2791,68.3221,44564.0
2019-05-29 12:25:00,79.42,79.66,79.39,79.59,50050.0,68.3221,68.5286,68.2963,68.4684,50050.0
2019-05-29 12:30:00,79.59,79.69,79.55,79.69,21600.0,68.4684,68.5544,68.434,68.5544,21600.0
2019-05-29 12:35:00,79.69,79.87,79.69,79.84,35063.0,68.5544,68.7092,68.5544,68.6834,35063.0
2019-05-29 12:40:00,79.85,79.86,79.73,79.84,33814.0,68.692,68.7006,68.5888,68.6834,33814.0
2019-05-29 12:45:00,79.85,79.85,79.73,79.75,17428.0,68.692,68.692,68.5888,68.606,17428.0
2019-05-29 12:50:00,79.74,79.76,79.65,79.74,30243.0,68.5974,68.6146,68.52,68.5974,30243.0
2019-05-29 12:55:00,79.73,79.73,79.56,79.58,23596.0,68.5888,68.5888,68.4426,68.4598,23596.0
2019-05-29 13:00:00,79.58,79.62,79.44,79.46,31031.0,68.4598,68.4942,68.3393,68.3565,31031.0
2019-05-29 13:05:00,79.46,79.86,79.44,79.84,66848.0,68.3565,68.7006,68.3393,68.6834,66848.0
2019-05-29 13:10:00,79.84,79.97,79.82,79.87,40789.0,68.6834,68.7953,68.6662,68.7092,40789.0
2019-05-29 13:15:00,79.87,79.87,79.74,79.75,29487.0,68.7092,68.7092,68.5974,68.606,29487.0
2019-05-29 13:20:00,79.75,79.8,79.68,79.8,29343.0,68.606,68.649,68.5458,68.649,29343.0
2019-05-29 13:25:00,79.8,79.92,79.77,79.91,26921.0,68.649,68.7522,68.6232,68.7436,26921.0
2019-05-29 13:30:00,79.9,79.94,79.85,79.85,21984.0,68.735,68.7695,68.692,68.692,21984.0
2019-05-29 13:35:00,79.85,79.97,79.79,79.95,61711.0,68.692,68.7953,68.6404,68.7781,61711.0
2019-05-29 13:40:00,79.94,80.06,79.93,79.95,30864.0,68.7695,68.8727,68.7609,68.7781,30864.0
2019-05-29 13:45:00,79.96,80.0,79.88,79.94,34546.0,68.7867,68.8211,68.7178,68.7695,34546.0
2019-05-29 13:50:00,79.97,79.97,79.86,79.88,19581.0,68.7953,68.7953,68.7006,68.7178,19581.0
2019-05-29 13:55:00,79.88,79.95,79.79,79.81,36439.0,68.7178,68.7781,68.6404,68.6576,36439.0
2019-05-29 14:00:00,79.82,79.89,79.7,79.76,87115.0,68.6662,68.7264,68.563,68.6146,87115.0
2019-05-29 14:05:00,79.77,79.82,79.68,79.7,22688.0,68.6232,68.6662,68.5458,68.563,22688.0
2019-05-29 14:10:00,79.72,79.77,79.66,79.73,34156.0,68.5802,68.6232,68.5286,68.5888,34156.0
2019-05-29 14:15:00,79.73,79.73,79.63,79.63,26250.0,68.5888,68.5888,68.5028,68.5028,26250.0
2019-05-29 14:20:00,79.63,79.7,79.59,79.68,28690.0,68.5028,68.563,68.4684,68.5458,28690.0
2019-05-29 14:25:00,79.67,79.79,79.65,79.75,30482.0,68.5372,68.6404,68.52,68.606,30482.0
2019-05-29 14:30:00,79.75,79.76,79.52,79.54,37854.0,68.606,68.6146,68.4081,68.4253,37854.0
2019-05-29 14:35:00,79.55,79.55,79.45,79.54,24963.0,68.434,68.434,68.3479,68.4253,24963.0
2019-05-29 14:40:00,79.54,79.54,79.42,79.44,42209.0,68.4253,68.4253,68.3221,68.3393,42209.0
2019-05-29 14:45:00,79.44,79.45,79.3,79.3,56959.0,68.3393,68.3479,68.2189,68.2189,56959.0
2019-05-29 14:50:00,79.31,79.32,79.2,79.27,46285.0,68.2275,68.2361,68.1329,68.1931,46285.0
2019-05-29 14:55:00,79.27,79.4,79.26,79.34,37293.0,68.1931,68.3049,68.1845,68.2533,37293.0
2019-05-29 15:00:00,79.34,79.34,79.13,79.22,52673.0,68.2533,68.2533,68.0726,68.1501,52673.0
2019-05-29 15:05:00,79.21,79.32,79.18,79.31,31336.0,68.1415,68.2361,68.1157,68.2275,31336.0
2019-05-29 15:10:00,79.31,79.35,79.23,79.34,40353.0,68.2275,68.2619,68.1587,68.2533,40353.0
2019-05-29 15:15:00,79.34,79.39,79.3,79.31,45768.0,68.2533,68.2963,68.2189,68.2275,45768.0
2019-05-29 15:20:00,79.32,79.5,79.32,79.46,34987.0,68.2361,68.3909,68.2361,68.3565,34987.0
2019-05-29 15:25:00,79.46,79.54,79.42,79.54,30628.0,68.3565,68.4253,68.3221,68.4253,30628.0
2019-05-29 15:30:00,79.53,79.78,79.53,79.76,56658.0,68.4167,68.6318,68.4167,68.6146,56658.0
2019-05-29 15:35:00,79.78,79.82,79.6,79.61,69071.0,68.6318,68.6662,68.477,68.4856,69071.0
2019-05-29 15:40:00,79.61,79.69,79.57,79.62,83622.0,68.4856,68.5544,68.4512,68.4942,83622.0
2019-05-29 15:45:00,79.62,79.62,79.42,79.43,115563.0,68.4942,68.4942,68.3221,68.3307,115563.0
2019-05-29 15:50:00,79.43,79.44,79.28,79.37,141523.0,68.3307,68.3393,68.2017,68.2791,141523.0
2019-05-29 15:55:00,79.38,79.68,79.37,79.64,292518.0,68.2877,68.5458,68.2791,68.5114,292518.0
2019-05-30 09:30:00,80.01,80.27,79.9,80.06,117939.0,68.8297,69.0533,68.735,68.8727,117939.0
2019-05-30 09:35:00,80.05,80.54,79.98,80.32,93335.0,68.8641,69.2856,68.8039,69.0964,93335.0
2019-05-30 09:40:00,80.33,80.64,80.32,80.54,41561.0,69.105,69.3716,69.0964,69.2856,41561.0
2019-05-30 09:45:00,80.52,80.58,80.19,80.47,87722.0,69.2684,69.32,68.9845,69.2254,87722.0
2019-05-30 09:50:00,80.47,80.56,80.33,80.56,43152.0,69.2254,69.3028,69.105,69.3028,43152.0
2019-05-30 09:55:00,80.56,80.61,80.45,80.54,127982.0,69.3028,69.3458,69.2082,69.2856,127982.0
2019-05-30 10:00:00,80.53,80.62,80.46,80.59,30585.0,69.277,69.3544,69.2168,69.3286,30585.0
2019-05-30 10:05:00,80.6,80.61,80.23,80.29,33805.0,69.3372,69.3458,69.0189,69.0705,33805.0
2019-05-30 10:10:00,80.28,80.32,80.16,80.24,27953.0,69.0619,69.0964,68.9587,69.0275,27953.0
2019-05-30 10:15:00,80.25,80.33,80.22,80.26,24888.0,69.0361,69.105,69.0103,69.0447,24888.0
2019-05-30 10:20:00,80.26,80.43,80.21,80.38,26083.0,69.0447,69.191,69.0017,69.148,26083.0
2019-05-30 10:25:00,80.38,80.46,80.3,80.42,219530.0,69.148,69.2168,69.0791,69.1824,219530.0
2019-05-30 10:30:00,80.44,80.75,80.4,80.71,59709.0,69.1996,69.4663,69.1652,69.4319,59709.0
2019-05-30 10:35:00,80.71,80.77,80.66,80.73,34316.0,69.4319,69.4835,69.3888,69.4491,34316.0
2019-05-30 10:40:00,80.71,80.72,80.61,80.67,24353.0,69.4319,69.4405,69.3458,69.3974,24353.0
2019-05-30 10:45:00,80.67,80.68,80.57,80.58,34254.0,69.3974,69.406,69.3114,69.32,34254.0
2019-05-30 10:50:00,80.58,80.58,80.36,80.38,41489.0,69.32,69.32,69.1308,69.148,41489.0
2019-05-30 10:55:00,80.38,80.42,80.33,80.34,31131.0,69.148,69.1824,69.105,69.1136,31131.0
2019-05-30 11:00:00,80.33,80.38,80.14,80.2,47801.0,69.105,69.148,68.9415,68.9931,47801.0
2019-05-30 11:05:00,80.21,80.29,80.13,80.29,58159.0,69.0017,69.0705,68.9329,69.0705,58159.0
2019-05-30 11:10:00,80.3,80.33,80.26,80.32,28927.0,69.0791,69.105,69.0447,69.0964,28927.0
2019-05-30 11:15:00,80.33,80.39,80.28,80.28,22858.0,69.105,69.1566,69.0619,69.0619,22858.0
2019-05-30 11:20:00,80.29,80.32,80.19,80.21,38923.0,69.0705,69.0964,68.9845,69.0017,38923.0
2019-05-30 11:25:00,80.22,80.23,80.09,80.15,20392.0,69.0103,69.0189,68.8985,68.9501,20392.0
2019-05-30 11:30:00,80.19,80.19,80.03,80.07,19650.0,68.9845,68.9845,68.8469,68.8813,19650.0
2019-05-30 11:35:00,80.08,80.18,80.08,80.17,24574.0,68.8899,68.9759,68.8899,68.9673,24574.0
2019-05-30 11:40:00,80.16,80.19,80.07,80.07,19291.0,68.9587,68.9845,68.8813,68.8813,19291.0
2019-05-30 11:45:00,80.06,80.21,80.05,80.21,18570.0,68.8727,69.0017,68.8641,69.0017,18570.0
2019-05-30 11:50:00,80.2,80.27,80.13,80.17,20887.0,68.9931,69.0533,68.9329,68.9673,20887.0
2019-05-30 11:55:00,80.17,80.31,80.15,80.28,20029.0,68.9673,69.0878,68.9501,69.0619,20029.0
2019-05-30 12:00:00,80.28,80.4,80.28,80.39,36219.0,69.0619,69.1652,69.0619,69.1566,36219.0
2019-05-30 12:05:00,80.4,80.5,80.37,80.45,49852.0,69.1652,69.2512,69.1394,69.2082,49852.0
2019-05-30 12:10:00,80.45,80.49,80.41,80.48,17878.0,69.2082,69.2426,69.1738,69.234,17878.0
2019-05-30 12:15:00,80.49,80.52,80.46,80.46,23142.0,69.2426,69.2684,69.2168,69.2168,23142.0
2019-05-30 12:20:00,80.45,80.5,80.38,80.5,22111.0,69.2082,69.2512,69.148,69.2512,22111.0
2019-05-30 12:25:00,80.49,80.49,80.38,80.41,24410.0,69.2426,69.2426,69.148,69.1738,24410.0
2019-05-30 12:30:00,80.4,80.4,80.29,80.34,15401.0,69.1652,69.1652,69.0705,69.1136,15401.0
2019-05-30 12:35:00,80.33,80.49,80.32,80.45,18488.0,69.105,69.2426,69.0964,69.2082,18488.0
2019-05-30 12:40:00,80.45,80.62,80.45,80.61,38133.0,69.2082,69.3544,69.2082,69.3458,38133.0
2019-05-30 12:45:00,80.61,80.68,80.57,80.64,21314.0,69.3458,69.406,69.3114,69.3716,21314.0
2019-05-30 12:50:00,80.64,80.67,80.57,80.59,16959.0,69.3716,69.3974,69.3114,69.3286,16959.0
2019-05-30 12:55:00,80.59,80.59,80.49,80.51,15125.0,69.3286,69.3286,69.2426,69.2598,15125.0
2019-05-30 13:00:00,80.52,80.59,80.51,80.51,17515.0,69.2684,69.3286,69.2598,69.2598,17515.0
2019-05-30 13:05:00,80.51,80.57,80.5,80.56,15087.0,69.2598,69.3114,69.2512,69.3028,15087.0
2019-05-30 13:10:00,80.57,80.62,80.54,80.61,14830.0,69.3114,69.3544,69.2856,69.3458,14830.0
2019-05-30 13:15:00,80.6,80.61,80.55,80.57,15290.0,69.3372,69.3458,69.2942,69.3114,15290.0
2019-05-30 13:20:00,80.58,80.62,80.53,80.57,20332.0,69.32,69.3544,69.277,69.3114,20332.0
2019-05-30 13:25:00,80.56,80.58,80.52,80.57,18598.0,69.3028,69.32,69.2684,69.3114,18598.0
2019-05-30 13:30:00,80.56,80.59,80.46,80.47,21049.0,69.3028,69.3286,69.2168,69.2254,21049.0
2019-05-30 13:35:00,80.47,80.55,80.42,80.55,16939.0,69.2254,69.2942,69.1824,69.2942,16939.0
2019-05-30 13:40:00,80.54,80.58,80.51,80.53,18534.0,69.2856,69.32,69.2598,69.277,18534.0
2019-05-30 13:45:00,80.54,80.57,80.5,80.5,13812.0,69.2856,69.3114,69.2512,69.2512,13812.0
2019-05-30 13:50:00,80.48,80.54,80.48,80.52,20583.0,69.234,69.2856,69.234,69.2684,20583.0
2019-05-30 13:55:00,80.53,80.6,80.5,80.59,20759.0,69.277,69.3372,69.2512,69.3286,20759.0
2019-05-30 14:00:00,80.6,80.69,80.59,80.61,19586.0,69.3372,69.4147,69.3286,69.3458,19586.0
2019-05-30 14:05:00,80.61,80.62,80.58,80.62,25946.0,69.3458,69.3544,69.32,69.3544,25946.0
2019-05-30 14:10:00,80.62,80.67,80.58,80.59,29300.0,69.3544,69.3974,69.32,69.3286,29300.0
2019-05-30 14:15:00,80.58,80.69,80.56,80.68,31256.0,69.32,69.4147,69.3028,69.406,31256.0
2019-05-30 14:20:00,80.69,80.79,80.6,80.62,33465.0,69.4147,69.5007,69.3372,69.3544,33465.0
2019-05-30 14:25:00,80.61,80.62,80.55,80.55,26061.0,69.3458,69.3544,69.2942,69.2942,26061.0
2019-05-30 14:30:00,80.55,80.55,80.46,80.48,14729.0,69.2942,69.2942,69.2168,69.234,14729.0
2019-05-30 14:35:00,80.48,80.49,80.28,80.28,30204.0,69.234,69.2426,69.0619,69.0619,30204.0
2019-05-30 14:40:00,80.29,80.36,80.26,80.32,19262.0,69.0705,69.1308,69.0447,69.0964,19262.0
2019-05-30 14:45:00,80.31,80.45,80.29,80.44,24825.0,69.0878,69.2082,69.0705,69.1996,24825.0
2019-05-30 14:50:00,80.44,80.48,80.4,80.48,19443.0,69.1996,69.234,69.1652,69.234,19443.0
2019-05-30 14:55:00,80.48,80.57,80.45,80.49,21020.0,69.234,69.3114,69.2082,69.2426,21020.0
2019-05-30 15:00:00,80.5,80.5,80.39,80.41,29358.0,69.2512,69.2512,69.1566,69.1738,29358.0
2019-05-30 15:05:00,80.41,80.44,80.28,80.36,34690.0,69.1738,69.1996,69.0619,69.1308,34690.0
2019-05-30 15:10:00,80.35,80.4,80.34,80.35,29279.0,69.1222,69.1652,69.1136,69.1222,29279.0
2019-05-30 15:15:00,80.33,80.37,80.26,80.27,23531.0,69.105,69.1394,69.0447,69.0533,23531.0
2019-05-30 15:20:00,80.28,80.32,80.23,80.28,45778.0,69.0619,69.0964,69.0189,69.0619,45778.0
2019-05-30 15:25:00,80.27,80.35,80.23,80.3,39836.0,69.0533,69.1222,69.0189,69.0791,39836.0
2019-05-30 15:30:00,80.31,80.31,80.21,80.24,39790.0,69.0878,69.0878,69.0017,69.0275,39790.0
2019-05-30 15:35:00,80.23,80.44,80.23,80.35,66358.0,69.0189,69.1996,69.0189,69.1222,66358.0
2019-05-30 15:40:00,80.35,80.36,80.29,80.33,47864.0,69.1222,69.1308,69.0705,69.105,47864.0
2019-05-30 15:45:00,80.33,80.42,80.31,80.41,59764.0,69.105,69.1824,69.0878,69.1738,59764.0
2019-05-30 15:50:00,80.42,80.43,80.35,80.38,101270.0,69.1824,69.191,69.1222,69.148,101270.0
2019-05-30 15:55:00,80.38,80.46,80.34,80.4,206006.0,69.148,69.2168,69.1136,69.1652,206006.0
2019-05-31 09:30:00,79.79,80.09,79.61,79.89,96962.0,68.6404,68.8985,68.4856,68.7264,96962.0
2019-05-31 09:35:00,79.89,80.2,79.8,79.81,80634.0,68.7264,68.9931,68.649,68.6576,80634.0
2019-05-31 09:40:00,79.81,79.82,79.41,79.62,73565.0,68.6576,68.6662,68.3135,68.4942,73565.0
2019-05-31 09:45:00,79.6,79.74,79.42,79.44,51129.0,68.477,68.5974,68.3221,68.3393,51129.0
2019-05-31 09:50:00,79.44,79.7,79.44,79.7,55598.0,68.3393,68.563,68.3393,68.563,55598.0
2019-05-31 09:55:00,79.69,79.74,79.54,79.65,26810.0,68.5544,68.5974,68.4253,68.52,26810.0
2019-05-31 10:00:00,79.65,79.91,79.63,79.9,30847.0,68.52,68.7436,68.5028,68.735,30847.0
2019-05-31 10:05:00,79.91,79.93,79.79,79.87,26580.0,68.7436,68.7609,68.6404,68.7092,26580.0
2019-05-31 10:10:00,79.87,79.95,79.78,79.85,58665.0,68.7092,68.7781,68.6318,68.692,58665.0
2019-05-31 10:15:00,79.86,80.07,79.84,79.98,52503.0,68.7006,68.8813,68.6834,68.8039,52503.0
2019-05-31 10:20:00,79.98,80.07,79.87,79.9,34172.0,68.8039,68.8813,68.7092,68.735,34172.0
2019-05-31 10:25:00,79.92,79.94,79.87,79.9,21266.0,68.7522,68.7695,68.7092,68.735,21266.0
2019-05-31 10:30:00,79.91,80.09,79.89,80.01,50410.0,68.7436,68.8985,68.7264,68.8297,50410.0
2019-05-31 10:35:00,80.01,80.16,79.96,80.1,39170.0,68.8297,68.9587,68.7867,68.9071,39170.0
2019-05-31 10:40:00,80.09,80.09,79.9,79.94,41505.0,68.8985,68.8985,68.735,68.7695,41505.0
2019-05-31 10:45:00,79.94,80.12,79.88,80.12,39926.0,68.7695,68.9243,68.7178,68.9243,39926.0
2019-05-31 10:50:00,80.11,80.2,80.06,80.2,42153.0,68.9157,68.9931,68.8727,68.9931,42153.0
2019-05-31 10:55:00,80.19,80.2,80.12,80.12,27045.0,68.9845,68.9931,68.9243,68.9243,27045.0
2019-05-31 11:00:00,80.12,80.22,80.08,80.2,28667.0,68.9243,69.0103,68.8899,68.9931,28667.0
2019-05-31 11:05:00,80.21,80.24,80.17,80.22,27317.0,69.0017,69.0275,68.9673,69.0103,27317.0
2019-05-31 11:10:00,80.22,80.37,80.22,80.34,33431.0,69.0103,69.1394,69.0103,69.1136,33431.0
2019-05-31 11:15:00,80.34,80.45,80.31,80.42,36062.0,69.1136,69.2082,69.0878,69.1824,36062.0
2019-05-31 11:20:00,80.44,80.53,80.41,80.41,33278.0,69.1996,69.277,69.1738,69.1738,33278.0
2019-05-31 11:25:00,80.41,80.51,80.39,80.5,27075.0,69.1738,69.2598,69.1566,69.2512,27075.0
2019-05-31 11:30:00,80.51,80.59,80.48,80.48,32588.0,69.2598,69.3286,69.234,69.234,32588.0
2019-05-31 11:35:00,80.49,80.53,80.43,80.51,42183.0,69.2426,69.277,69.191,69.2598,42183.0
2019-05-31 11:40:00,80.51,80.55,80.49,80.51,31674.0,69.2598,69.2942,69.2426,69.2598,31674.0
2019-05-31 11:45:00,80.5,80.57,80.46,80.47,23674.0,69.2512,69.3114,69.2168,69.2254,23674.0
2019-05-31 11:50:00,80.48,80.49,80.34,80.35,21362.0,69.234,69.2426,69.1136,69.1222,21362.0
2019-05-31 11:55:00,80.33,80.47,80.31,80.46,20461.0,69.105,69.2254,69.0878,69.2168,20461.0
2019-05-31 12:00:00,80.45,80.48,80.36,80.4,14560.0,69.2082,69.234,69.1308,69.1652,14560.0
2019-05-31 12:05:00,80.4,80.45,80.36,80.42,9918.0,69.1652,69.2082,69.1308,69.1824,9918.0
2019-05-31 12:10:00,80.41,80.43,80.28,80.29,19820.0,69.1738,69.191,69.0619,69.0705,19820.0
2019-05-31 12:15:00,80.28,80.28,80.15,80.17,32204.0,69.0619,69.0619,68.9501,68.9673,32204.0
2019-05-31 12:20:00,80.16,80.19,80.06,80.07,14671.0,68.9587,68.9845,68.8727,68.8813,14671.0
2019-05-31 12:25:00,80.07,80.09,80.0,80.02,22165.0,68.8813,68.8985,68.8211,68.8383,22165.0
2019-05-31 12:30:00,80.0,80.02,79.94,79.94,24776.0,68.8211,68.8383,68.7695,68.7695,24776.0
2019-05-31 12:35:00,79.95,79.97,79.83,79.84,18563.0,68.7781,68.7953,68.6748,68.6834,18563.0
2019-05-31 12:40:00,79.84,79.91,79.83,79.9,13797.0,68.6834,68.7436,68.6748,68.735,13797.0
2019-05-31 12:45:00,79.9,79.95,79.85,79.86,13098.0,68.735,68.7781,68.692,68.7006,13098.0
2019-05-31 12:50:00,79.86,79.86,79.81,79.83,9702.0,68.7006,68.7006,68.6576,68.6748,9702.0
2019-05-31 12:55:00,79.83,79.83,79.67,79.77,19415.0,68.6748,68.6748,68.5372,68.6232,19415.0
2019-05-31 13:00:00,79.76,79.78,79.73,79.73,15486.0,68.6146,68.6318,68.5888,68.5888,15486.0
2019-05-31 13:05:00,79.73,79.78,79.67,79.7,18587.0,68.5888,68.6318,68.5372,68.563,18587.0
2019-05-31 13:10:00,79.7,79.85,79.69,79.79,21078.0,68.563,68.692,68.5544,68.6404,21078.0
2019-05-31 13:15:00,79.8,79.81,79.75,79.77,16975.0,68.649,68.6576,68.606,68.6232,16975.0
2019-05-31 13:20:00,79.76,79.82,79.76,79.78,13681.0,68.6146,68.6662,68.6146,68.6318,13681.0
2019-05-31 13:25:00,79.77,79.89,79.74,79.88,26821.0,68.6232,68.7264,68.5974,68.7178,26821.0
2019-05-31 13:30:00,79.9,79.95,79.88,79.91,16071.0,68.735,68.7781,68.7178,68.7436,16071.0
2019-05-31 13:35:00,79.9,79.93,79.88,79.93,8908.0,68.735,68.7609,68.7178,68.7609,8908.0
2019-05-31 13:40:00,79.91,80.02,79.89,79.98,30234.0,68.7436,68.8383,68.7264,68.8039,30234.0
2019-05-31 13:45:00,79.99,80.07,79.99,80.03,19662.0,68.8125,68.8813,68.8125,68.8469,19662.0
2019-05-31 13:50:00,80.03,80.1,79.97,80.1,31432.0,68.8469,68.9071,68.7953,68.9071,31432.0
2019-05-31 13:55:00,80.11,80.22,80.11,80.2,19929.0,68.9157,69.0103,68.9157,68.9931,19929.0
2019-05-31 14:00:00,80.19,80.22,80.06,80.09,19488.0,68.9845,69.0103,68.8727,68.8985,19488.0
2019-05-31 14:05:00,80.09,80.14,80.07,80.13,14568.0,68.8985,68.9415,68.8813,68.9329,14568.0
2019-05-31 14:10:00,80.13,80.16,80.02,80.03,16397.0,68.9329,68.9587,68.8383,68.8469,16397.0
2019-05-31 14:15:00,80.02,80.04,79.95,79.95,37072.0,68.8383,68.8555,68.7781,68.7781,37072.0
2019-05-31 14:20:00,79.95,80.05,79.91,80.03,41390.0,68.7781,68.8641,68.7436,68.8469,41390.0
2019-05-31 14:25:00,80.02,80.07,80.0,80.04,21004.0,68.8383,68.8813,68.8211,68.8555,21004.0
2019-05-31 14:30:00,80.04,80.05,79.99,80.03,21303.0,68.8555,68.8641,68.8125,68.8469,21303.0
2019-05-31 14:35:00,80.02,80.09,79.99,80.05,52113.0,68.8383,68.8985,68.8125,68.8641,52113.0
2019-05-31 14:40:00,80.05,80.18,80.03,80.18,20877.0,68.8641,68.9759,68.8469,68.9759,20877.0
2019-05-31 14:45:00,80.19,80.33,80.19,80.26,42033.0,68.9845,69.105,68.9845,69.0447,42033.0
2019-05-31 14:50:00,80.26,80.38,80.26,80.36,22994.0,69.0447,69.148,69.0447,69.1308,22994.0
2019-05-31 14:55:00,80.34,80.38,80.31,80.32,21869.0,69.1136,69.148,69.0878,69.0964,21869.0
2019-05-31 15:00:00,80.32,80.34,80.24,80.25,32629.0,69.0964,69.1136,69.0275,69.0361,32629.0
2019-05-31 15:05:00,80.25,80.33,80.25,80.27,30618.0,69.0361,69.105,69.0361,69.0533,30618.0
2019-05-31 15:10:00,80.27,80.31,80.25,80.28,30552.0,69.0533,69.0878,69.0361,69.0619,30552.0
2019-05-31 15:15:00,80.28,80.32,80.24,80.26,28295.0,69.0619,69.0964,69.0275,69.0447,28295.0
2019-05-31 15:20:00,80.27,80.3,80.23,80.25,53763.0,69.0533,69.0791,69.0189,69.0361,53763.0
2019-05-31 15:25:00,80.25,80.36,80.21,80.34,39941.0,69.0361,69.1308,69.0017,69.1136,39941.0
2019-05-31 15:30:00,80.33,80.4,80.28,80.34,45191.0,69.105,69.1652,69.0619,69.1136,45191.0
2019-05-31 15:35:00,80.34,80.38,80.3,80.37,60460.0,69.1136,69.148,69.0791,69.1394,60460.0
2019-05-31 15:40:00,80.38,80.38,80.33,80.38,52487.0,69.148,69.148,69.105,69.148,52487.0
2019-05-31 15:45:00,80.37,80.45,80.36,80.4,85085.0,69.1394,69.2082,69.1308,69.1652,85085.0
2019-05-31 15:50:00,80.39,80.52,80.39,80.5,106019.0,69.1566,69.2684,69.1566,69.2512,106019.0
2019-05-31 15:55:00,80.5,80.52,80.4,80.44,344988.0,69.2512,69.2684,69.1652,69.1996,344988.0
2019-06-03 09:30:00,80.6,81.43,80.56,81.28,143612.0,69.3372,70.0512,69.3028,69.9222,143612.0
2019-06-03 09:35:00,81.27,82.47,81.22,82.37,187229.0,69.9136,70.9459,69.8706,70.8599,187229.0
2019-06-03 09:40:00,82.33,82.43,81.96,82.15,140339.0,70.8255,70.9115,70.5072,70.6706,140339.0
2019-06-03 09:45:00,82.12,82.23,81.78,81.8,228133.0,70.6448,70.7395,70.3523,70.3695,228133.0
2019-06-03 09:50:00,81.81,82.07,81.78,82.04,94026.0,70.3781,70.6018,70.3523,70.576,94026.0
2019-06-03 09:55:00,82.04,82.46,82.01,82.05,98616.0,70.576,70.9373,70.5502,70.5846,98616.0
2019-06-03 10:00:00,82.0,82.17,81.87,82.1,107771.0,70.5416,70.6878,70.4298,70.6276,107771.0
2019-06-03 10:05:00,82.11,82.21,82.07,82.13,79001.0,70.6362,70.7223,70.6018,70.6534,79001.0
2019-06-03 10:10:00,82.13,82.35,82.11,82.34,80224.0,70.6534,70.8427,70.6362,70.8341,80224.0
2019-06-03 10:15:00,82.33,82.35,82.2,82.31,43431.0,70.8255,70.8427,70.7136,70.8083,43431.0
2019-06-03 10:20:00,82.29,82.57,82.26,82.56,91641.0,70.7911,71.0319,70.7653,71.0233,91641.0
2019-06-03 10:25:00,82.55,82.66,82.49,82.65,51699.0,71.0147,71.1094,70.9631,71.1008,51699.0
2019-06-03 10:30:00,82.67,82.87,82.61,82.81,126920.0,71.118,71.29,71.0664,71.2384,126920.0
2019-06-03 10:35:00,82.82,82.83,82.61,82.79,41243.0,71.247,71.2556,71.0664,71.2212,41243.0
2019-06-03 10:40:00,82.79,82.94,82.79,82.91,76599.0,71.2212,71.3502,71.2212,71.3244,76599.0
2019-06-03 10:45:00,82.91,83.18,82.91,82.95,108963.0,71.3244,71.5567,71.3244,71.3588,108963.0
2019-06-03 10:50:00,82.95,83.12,82.92,82.93,39584.0,71.3588,71.5051,71.333,71.3416,39584.0
2019-06-03 10:55:00,82.92,82.97,82.8,82.95,52575.0,71.333,71.3761,71.2298,71.3588,52575.0
2019-06-03 11:00:00,82.96,83.06,82.88,83.03,90182.0,71.3674,71.4535,71.2986,71.4277,90182.0
2019-06-03 11:05:00,83.03,83.09,82.89,82.99,66975.0,71.4277,71.4793,71.3072,71.3933,66975.0
2019-06-03 11:10:00,83.0,83.01,82.87,83.0,90617.0,71.4019,71.4105,71.29,71.4019,90617.0
2019-06-03 11:15:00,83.0,83.07,82.97,83.03,26229.0,71.4019,71.4621,71.3761,71.4277,26229.0
2019-06-03 11:20:00,83.01,83.12,82.95,83.11,44427.0,71.4105,71.5051,71.3588,71.4965,44427.0
2019-06-03 11:25:00,83.11,83.15,83.01,83.08,27665.0,71.4965,71.5309,71.4105,71.4707,27665.0
2019-06-03 11:30:00,83.08,83.27,83.08,83.23,65694.0,71.4707,71.6341,71.4707,71.5997,65694.0
2019-06-03 11:35:00,83.23,83.27,83.1,83.23,47712.0,71.5997,71.6341,71.4879,71.5997,47712.0
2019-06-03 11:40:00,83.23,83.27,83.06,83.07,31596.0,71.5997,71.6341,71.4535,71.4621,31596.0
2019-06-03 11:45:00,83.07,83.17,83.0,83.03,36523.0,71.4621,71.5481,71.4019,71.4277,36523.0
2019-06-03 11:50:00,83.04,83.19,83.01,83.17,96835.0,71.4363,71.5653,71.4105,71.5481,96835.0
2019-06-03 11:55:00,83.17,83.21,83.11,83.17,102803.0,71.5481,71.5825,71.4965,71.5481,102803.0
2019-06-03 12:00:00,83.17,83.29,83.14,83.17,68302.0,71.5481,71.6513,71.5223,71.5481,68302.0
2019-06-03 12:05:00,83.15,83.24,83.05,83.22,109888.0,71.5309,71.6083,71.4449,71.5911,109888.0
2019-06-03 12:10:00,83.22,83.25,83.12,83.22,78671.0,71.5911,71.6169,71.5051,71.5911,78671.0
2019-06-03 12:15:00,83.21,83.24,83.16,83.18,63204.0,71.5825,71.6083,71.5395,71.5567,63204.0
2019-06-03 12:20:00,83.16,83.24,83.14,83.19,69404.0,71.5395,71.6083,71.5223,71.5653,69404.0
2019-06-03 12:25:00,83.2,83.23,83.17,83.23,56208.0,71.5739,71.5997,71.5481,71.5997,56208.0
2019-06-03 12:30:00,83.23,83.33,83.19,83.23,88743.0,71.5997,71.6857,71.5653,71.5997,88743.0
2019-06-03 12:35:00,83.24,83.45,83.22,83.41,51742.0,71.6083,71.789,71.5911,71.7546,51742.0
2019-06-03 12:40:00,83.4,83.4,83.31,83.34,39628.0,71.746,71.746,71.6685,71.6943,39628.0
2019-06-03 12:45:00,83.32,83.46,83.3,83.42,47979.0,71.6771,71.7976,71.6599,71.7632,47979.0
2019-06-03 12:50:00,83.42,83.42,83.21,83.27,58081.0,71.7632,71.7632,71.5825,71.6341,58081.0
2019-06-03 12:55:00,83.27,83.41,83.22,83.27,78660.0,71.6341,71.7546,71.5911,71.6341,78660.0
2019-06-03 13:00:00,83.27,83.28,83.14,83.26,88140.0,71.6341,71.6427,71.5223,71.6255,88140.0
2019-06-03 13:05:00,83.26,83.26,83.15,83.24,19510.0,71.6255,71.6255,71.5309,71.6083,19510.0
2019-06-03 13:10:00,83.24,83.3,83.15,83.29,25161.0,71.6083,71.6599,71.5309,71.6513,25161.0
2019-06-03 13:15:00,83.28,83.31,83.22,83.25,29532.0,71.6427,71.6685,71.5911,71.6169,29532.0
2019-06-03 13:20:00,83.26,83.29,83.22,83.27,24340.0,71.6255,71.6513,71.5911,71.6341,24340.0
2019-06-03 13:25:00,83.28,83.76,83.28,83.44,131112.0,71.6427,72.0557,71.6427,71.7804,131112.0
2019-06-03 13:30:00,83.43,83.43,83.22,83.22,32953.0,71.7718,71.7718,71.5911,71.5911,32953.0
2019-06-03 13:35:00,83.2,83.24,83.09,83.11,59423.0,71.5739,71.6083,71.4793,71.4965,59423.0
2019-06-03 13:40:00,83.13,83.21,83.07,83.15,72331.0,71.5137,71.5825,71.4621,71.5309,72331.0
2019-06-03 13:45:00,83.14,83.2,83.04,83.08,22985.0,71.5223,71.5739,71.4363,71.4707,22985.0
2019-06-03 13:50:00,83.04,83.21,83.0,83.19,37557.0,71.4363,71.5825,71.4019,71.5653,37557.0
2019-06-03 13:55:00,83.19,83.38,83.16,83.3,33540.0,71.5653,71.7288,71.5395,71.6599,33540.0
2019-06-03 14:00:00,83.31,83.37,83.24,83.31,27821.0,71.6685,71.7202,71.6083,71.6685,27821.0
2019-06-03 14:05:00,83.29,83.41,83.29,83.41,22971.0,71.6513,71.7546,71.6513,71.7546,22971.0
2019-06-03 14:10:00,83.4,83.41,83.18,83.25,37061.0,71.746,71.7546,71.5567,71.6169,37061.0
2019-06-03 14:15:00,83.25,83.33,83.15,83.28,46845.0,71.6169,71.6857,71.5309,71.6427,46845.0
2019-06-03 14:20:00,83.26,83.39,83.19,83.19,27348.0,71.6255,71.7374,71.5653,71.5653,27348.0
2019-06-03 14:25:00,83.21,83.27,83.16,83.18,19873.0,71.5825,71.6341,71.5395,71.5567,19873.0
2019-06-03 14:30:00,83.18,83.25,82.97,83.0,28644.0,71.5567,71.6169,71.3761,71.4019,28644.0
2019-06-03 14:35:00,82.97,83.08,82.95,83.08,57172.0,71.3761,71.4707,71.3588,71.4707,57172.0
2019-06-03 14:40:00,83.08,83.14,83.01,83.09,40376.0,71.4707,71.5223,71.4105,71.4793,40376.0
2019-06-03 14:45:00,83.1,83.22,83.02,83.09,71270.0,71.4879,71.5911,71.4191,71.4793,71270.0
2019-06-03 14:50:00,83.08,83.15,82.94,82.97,29758.0,71.4707,71.5309,71.3502,71.3761,29758.0
2019-06-03 14:55:00,82.96,82.99,82.83,82.92,36340.0,71.3674,71.3933,71.2556,71.333,36340.0
2019-06-03 15:00:00,82.91,82.96,82.76,82.8,36671.0,71.3244,71.3674,71.1954,71.2298,36671.0
2019-06-03 15:05:00,82.81,82.82,82.72,82.78,49565.0,71.2384,71.247,71.161,71.2126,49565.0
2019-06-03 15:10:00,82.79,82.99,82.66,82.97,64730.0,71.2212,71.3933,71.1094,71.3761,64730.0
2019-06-03 15:15:00,82.98,83.05,82.84,82.95,40054.0,71.3847,71.4449,71.2642,71.3588,40054.0
2019-06-03 15:20:00,82.95,83.08,82.92,82.94,37444.0,71.3588,71.4707,71.333,71.3502,37444.0
2019-06-03 15:25:00,82.92,83.0,82.85,82.94,72691.0,71.333,71.4019,71.2728,71.3502,72691.0
2019-06-03 15:30:00,82.93,82.97,82.8,82.96,69208.0,71.3416,71.3761,71.2298,71.3674,69208.0
2019-06-03 15:35:00,82.95,83.03,82.88,82.93,73662.0,71.3588,71.4277,71.2986,71.3416,73662.0
2019-06-03 15:40:00,82.93,83.1,82.92,83.04,91943.0,71.3416,71.4879,71.333,71.4363,91943.0
2019-06-03 15:45:00,83.05,83.13,82.93,82.95,111296.0,71.4449,71.5137,71.3416,71.3588,111296.0
2019-06-03 15:50:00,82.94,83.05,82.81,82.84,130667.0,71.3502,71.4449,71.2384,71.2642,130667.0
2019-06-03 15:55:00,82.84,83.09,82.84,82.96,231954.0,71.2642,71.4793,71.2642,71.3674,231954.0
2019-06-04 09:30:00,83.35,84.63,83.25,84.59,207864.0,71.703,72.8041,71.6169,72.7697,207864.0
2019-06-04 09:35:00,84.57,84.85,84.45,84.72,134160.0,72.7525,72.9933,72.6492,72.8815,134160.0
2019-06-04 09:40:00,84.73,85.09,84.63,84.91,228473.0,72.8901,73.1998,72.8041,73.045,228473.0
2019-06-04 09:45:00,84.91,84.93,84.52,84.59,94736.0,73.045,73.0622,72.7095,72.7697,94736.0
2019-06-04 09:50:00,84.55,84.72,84.51,84.62,72581.0,72.7353,72.8815,72.7009,72.7955,72581.0
2019-06-04 09:55:00,84.64,84.99,84.63,84.96,89458.0,72.8127,73.1138,72.8041,73.088,89458.0
2019-06-04 10:00:00,84.96,85.14,84.93,85.14,75555.0,73.088,73.2428,73.0622,73.2428,75555.0
2019-06-04 10:05:00,85.14,85.14,84.86,84.94,71212.0,73.2428,73.2428,73.0019,73.0708,71212.0
2019-06-04 10:10:00,84.94,85.07,84.85,85.04,61425.0,73.0708,73.1826,72.9933,73.1568,61425.0
2019-06-04 10:15:00,85.03,85.11,84.96,85.07,112862.0,73.1482,73.217,73.088,73.1826,112862.0
2019-06-04 10:20:00,85.08,85.17,85.01,85.09,77358.0,73.1912,73.2686,73.131,73.1998,77358.0
2019-06-04 10:25:00,85.1,85.25,85.09,85.17,80895.0,73.2084,73.3375,73.1998,73.2686,80895.0
2019-06-04 10:30:00,85.17,85.34,85.17,85.26,81558.0,73.2686,73.4149,73.2686,73.3461,81558.0
2019-06-04 10:35:00,85.25,85.25,85.04,85.18,96618.0,73.3375,73.3375,73.1568,73.2772,96618.0
2019-06-04 10:40:00,85.19,85.2,85.07,85.11,105484.0,73.2858,73.2944,73.1826,73.217,105484.0
2019-06-04 10:45:00,85.11,85.17,85.03,85.04,172876.0,73.217,73.2686,73.1482,73.1568,172876.0
2019-06-04 10:50:00,85.05,85.18,85.01,85.11,81254.0,73.1654,73.2772,73.131,73.217,81254.0
2019-06-04 10:55:00,85.1,85.41,85.1,85.39,63483.0,73.2084,73.4751,73.2084,73.4579,63483.0
2019-06-04 11:00:00,85.39,85.44,85.29,85.29,74611.0,73.4579,73.5009,73.3719,73.3719,74611.0
2019-06-04 11:05:00,85.29,85.34,85.13,85.17,84615.0,73.3719,73.4149,73.2342,73.2686,84615.0
2019-06-04 11:10:00,85.16,85.35,85.15,85.25,69101.0,73.26,73.4235,73.2514,73.3375,69101.0
2019-06-04 11:15:00,85.25,85.35,85.19,85.23,86568.0,73.3375,73.4235,73.2858,73.3202,86568.0
2019-06-04 11:20:00,85.22,85.37,85.18,85.32,68059.0,73.3116,73.4407,73.2772,73.3977,68059.0
2019-06-04 11:25:00,85.29,85.39,85.25,85.26,70391.0,73.3719,73.4579,73.3375,73.3461,70391.0
2019-06-04 11:30:00,85.26,85.5,85.26,85.5,112676.0,73.3461,73.5525,73.3461,73.5525,112676.0
2019-06-04 11:35:00,85.5,85.57,85.47,85.57,102331.0,73.5525,73.6127,73.5267,73.6127,102331.0
2019-06-04 11:40:00,85.58,85.62,85.37,85.38,103944.0,73.6213,73.6558,73.4407,73.4493,103944.0
2019-06-04 11:45:00,85.38,85.41,85.28,85.33,88302.0,73.4493,73.4751,73.3633,73.4063,88302.0
2019-06-04 11:50:00,85.34,85.37,85.28,85.34,144192.0,73.4149,73.4407,73.3633,73.4149,144192.0
2019-06-04 11:55:00,85.34,85.34,85.13,85.19,164485.0,73.4149,73.4149,73.2342,73.2858,164485.0
2019-06-04 12:00:00,85.19,85.22,84.99,84.99,84943.0,73.2858,73.3116,73.1138,73.1138,84943.0
2019-06-04 12:05:00,84.99,85.1,84.96,85.1,70225.0,73.1138,73.2084,73.088,73.2084,70225.0
2019-06-04 12:10:00,85.11,85.13,85.0,85.04,30637.0,73.217,73.2342,73.1224,73.1568,30637.0
2019-06-04 12:15:00,85.04,85.14,84.99,85.11,36485.0,73.1568,73.2428,73.1138,73.217,36485.0
2019-06-04 12:20:00,85.1,85.19,85.04,85.19,66841.0,73.2084,73.2858,73.1568,73.2858,66841.0
2019-06-04 12:25:00,85.19,85.22,85.09,85.19,58204.0,73.2858,73.3116,73.1998,73.2858,58204.0
2019-06-04 12:30:00,85.19,85.21,85.03,85.09,50192.0,73.2858,73.303,73.1482,73.1998,50192.0
2019-06-04 12:35:00,85.09,85.13,85.06,85.12,30484.0,73.1998,73.2342,73.174,73.2256,30484.0
2019-06-04 12:40:00,85.14,85.2,85.11,85.19,49302.0,73.2428,73.2944,73.217,73.2858,49302.0
2019-06-04 12:45:00,85.18,85.27,85.17,85.17,47900.0,73.2772,73.3547,73.2686,73.2686,47900.0
2019-06-04 12:50:00,85.18,85.35,85.17,85.32,38144.0,73.2772,73.4235,73.2686,73.3977,38144.0
2019-06-04 12:55:00,85.33,85.39,85.2,85.21,28178.0,73.4063,73.4579,73.2944,73.303,28178.0
2019-06-04 13:00:00,85.21,85.24,85.16,85.2,25250.0,73.303,73.3289,73.26,73.2944,25250.0
2019-06-04 13:05:00,85.21,85.21,85.1,85.14,21197.0,73.303,73.303,73.2084,73.2428,21197.0
2019-06-04 13:10:00,85.14,85.17,85.1,85.14,64959.0,73.2428,73.2686,73.2084,73.2428,64959.0
2019-06-04 13:15:00,85.14,85.16,85.11,85.13,30630.0,73.2428,73.26,73.217,73.2342,30630.0
2019-06-04 13:20:00,85.12,85.16,85.07,85.14,56297.0,73.2256,73.26,73.1826,73.2428,56297.0
2019-06-04 13:25:00,85.14,85.17,85.1,85.1,88539.0,73.2428,73.2686,73.2084,73.2084,88539.0
2019-06-04 13:30:00,85.1,85.36,85.09,85.34,58886.0,73.2084,73.4321,73.1998,73.4149,58886.0
2019-06-04 13:35:00,85.32,85.34,85.24,85.26,34317.0,73.3977,73.4149,73.3289,73.3461,34317.0
2019-06-04 13:40:00,85.27,85.27,85.15,85.22,31970.0,73.3547,73.3547,73.2514,73.3116,31970.0
2019-06-04 13:45:00,85.22,85.23,85.18,85.2,27580.0,73.3116,73.3202,73.2772,73.2944,27580.0
2019-06-04 13:50:00,85.21,85.22,85.15,85.17,24824.0,73.303,73.3116,73.2514,73.2686,24824.0
2019-06-04 13:55:00,85.17,85.21,85.15,85.19,26248.0,73.2686,73.303,73.2514,73.2858,26248.0
2019-06-04 14:00:00,85.18,85.2,85.07,85.13,27777.0,73.2772,73.2944,73.1826,73.2342,27777.0
2019-06-04 14:05:00,85.12,85.15,85.08,85.11,35094.0,73.2256,73.2514,73.1912,73.217,35094.0
2019-06-04 14:10:00,85.12,85.16,85.09,85.13,32568.0,73.2256,73.26,73.1998,73.2342,32568.0
2019-06-04 14:15:00,85.12,85.16,85.08,85.11,62567.0,73.2256,73.26,73.1912,73.217,62567.0
2019-06-04 14:20:00,85.12,85.15,85.08,85.09,42315.0,73.2256,73.2514,73.1912,73.1998,42315.0
2019-06-04 14:25:00,85.09,85.13,85.08,85.12,20866.0,73.1998,73.2342,73.1912,73.2256,20866.0
2019-06-04 14:30:00,85.12,85.15,85.07,85.13,71374.0,73.2256,73.2514,73.1826,73.2342,71374.0
2019-06-04 14:35:00,85.11,85.16,85.08,85.14,70528.0,73.217,73.26,73.1912,73.2428,70528.0
2019-06-04 14:40:00,85.13,85.15,85.09,85.13,46386.0,73.2342,73.2514,73.1998,73.2342,46386.0
2019-06-04 14:45:00,85.12,85.23,85.1,85.23,41975.0,73.2256,73.3202,73.2084,73.3202,41975.0
2019-06-04 14:50:00,85.23,85.35,85.21,85.24,58628.0,73.3202,73.4235,73.303,73.3289,58628.0
2019-06-04 14:55:00,85.25,85.26,85.2,85.2,25134.0,73.3375,73.3461,73.2944,73.2944,25134.0
2019-06-04 15:00:00,85.2,85.35,85.2,85.34,58670.0,73.2944,73.4235,73.2944,73.4149,58670.0
2019-06-04 15:05:00,85.34,85.49,85.34,85.46,52233.0,73.4149,73.5439,73.4149,73.5181,52233.0
2019-06-04 15:10:00,85.46,85.51,85.45,85.48,40874.0,73.5181,73.5611,73.5095,73.5353,40874.0
2019-06-04 15:15:00,85.47,85.6,85.47,85.59,49892.0,73.5267,73.6385,73.5267,73.6299,49892.0
2019-06-04 15:20:00,85.6,85.63,85.52,85.6,64152.0,73.6385,73.6644,73.5697,73.6385,64152.0
2019-06-04 15:25:00,85.59,85.68,85.57,85.66,55397.0,73.6299,73.7074,73.6127,73.6902,55397.0
2019-06-04 15:30:00,85.66,85.67,85.58,85.59,74546.0,73.6902,73.6988,73.6213,73.6299,74546.0
2019-06-04 15:35:00,85.59,85.63,85.57,85.63,58207.0,73.6299,73.6644,73.6127,73.6644,58207.0
2019-06-04 15:40:00,85.64,85.65,85.53,85.56,90888.0,73.673,73.6816,73.5783,73.6041,90888.0
2019-06-04 15:45:00,85.56,85.76,85.56,85.73,153151.0,73.6041,73.7762,73.6041,73.7504,153151.0
2019-06-04 15:50:00,85.73,85.83,85.68,85.82,215187.0,73.7504,73.8364,73.7074,73.8278,215187.0
2019-06-04 15:55:00,85.82,85.96,85.77,85.88,362021.0,73.8278,73.9482,73.7848,73.8794,362021.0
2019-06-05 09:30:00,86.35,87.41,86.34,87.31,339371.0,74.2837,75.1956,74.2751,75.1096,339371.0
2019-06-05 09:35:00,87.26,87.31,85.9,86.32,188727.0,75.0666,75.1096,73.8966,74.2579,188727.0
2019-06-05 09:40:00,86.36,86.4,86.09,86.15,42994.0,74.2923,74.3268,74.0601,74.1117,42994.0
2019-06-05 09:45:00,86.11,86.29,85.81,86.09,213356.0,74.0773,74.2321,73.8192,74.0601,213356.0
2019-06-05 09:50:00,86.06,86.51,86.06,86.31,141890.0,74.0343,74.4214,74.0343,74.2493,141890.0
2019-06-05 09:55:00,86.33,86.49,86.24,86.46,43993.0,74.2665,74.4042,74.1891,74.3784,43993.0
2019-06-05 10:00:00,86.46,86.52,86.14,86.15,67718.0,74.3784,74.43,74.1031,74.1117,67718.0
2019-06-05 10:05:00,86.18,86.18,85.77,86.06,70891.0,74.1375,74.1375,73.7848,74.0343,70891.0
2019-06-05 10:10:00,86.1,86.22,85.97,86.01,41527.0,74.0687,74.1719,73.9568,73.9913,41527.0
2019-06-05 10:15:00,86.0,86.13,85.86,86.12,88083.0,73.9827,74.0945,73.8622,74.0859,88083.0
2019-06-05 10:20:00,86.12,86.31,86.1,86.17,52128.0,74.0859,74.2493,74.0687,74.1289,52128.0
2019-06-05 10:25:00,86.11,86.26,86.1,86.1,30239.0,74.0773,74.2063,74.0687,74.0687,30239.0
2019-06-05 10:30:00,86.07,86.21,85.92,86.16,54572.0,74.0429,74.1633,73.9138,74.1203,54572.0
2019-06-05 10:35:00,86.2,86.3,86.09,86.19,48273.0,74.1547,74.2407,74.0601,74.1461,48273.0
2019-06-05 10:40:00,86.21,86.32,86.18,86.26,20011.0,74.1633,74.2579,74.1375,74.2063,20011.0
2019-06-05 10:45:00,86.24,86.24,86.06,86.07,32446.0,74.1891,74.1891,74.0343,74.0429,32446.0
2019-06-05 10:50:00,86.08,86.23,86.07,86.17,31103.0,74.0515,74.1805,74.0429,74.1289,31103.0
2019-06-05 10:55:00,86.18,86.22,86.07,86.2,30499.0,74.1375,74.1719,74.0429,74.1547,30499.0
2019-06-05 11:00:00,86.22,86.33,86.21,86.29,45312.0,74.1719,74.2665,74.1633,74.2321,45312.0
2019-06-05 11:05:00,86.28,86.28,86.1,86.15,26461.0,74.2235,74.2235,74.0687,74.1117,26461.0
2019-06-05 11:10:00,86.15,86.22,86.11,86.13,28578.0,74.1117,74.1719,74.0773,74.0945,28578.0
2019-06-05 11:15:00,86.13,86.15,85.95,85.96,62458.0,74.0945,74.1117,73.9396,73.9482,62458.0
2019-06-05 11:20:00,85.96,86.18,85.94,86.14,80145.0,73.9482,74.1375,73.931,74.1031,80145.0
2019-06-05 11:25:00,86.14,86.21,86.05,86.16,18893.0,74.1031,74.1633,74.0257,74.1203,18893.0
2019-06-05 11:30:00,86.14,86.2,86.06,86.1,34669.0,74.1031,74.1547,74.0343,74.0687,34669.0
2019-06-05 11:35:00,86.1,86.23,86.04,86.1,37594.0,74.0687,74.1805,74.0171,74.0687,37594.0
2019-06-05 11:40:00,86.09,86.15,86.02,86.1,31346.0,74.0601,74.1117,73.9999,74.0687,31346.0
2019-06-05 11:45:00,86.09,86.11,85.78,85.82,46430.0,74.0601,74.0773,73.7934,73.8278,46430.0
2019-06-05 11:50:00,85.82,85.86,85.74,85.79,101873.0,73.8278,73.8622,73.759,73.802,101873.0
2019-06-05 11:55:00,85.79,85.9,85.78,85.88,42590.0,73.802,73.8966,73.7934,73.8794,42590.0
2019-06-05 12:00:00,85.88,85.97,85.87,85.92,39553.0,73.8794,73.9568,73.8708,73.9138,39553.0
2019-06-05 12:05:00,85.93,86.0,85.84,85.95,133856.0,73.9224,73.9827,73.845,73.9396,133856.0
2019-06-05 12:10:00,85.95,85.95,85.72,85.76,54821.0,73.9396,73.9396,73.7418,73.7762,54821.0
2019-06-05 12:15:00,85.77,85.84,85.72,85.72,40934.0,73.7848,73.845,73.7418,73.7418,40934.0
2019-06-05 12:20:00,85.72,85.76,85.63,85.64,53140.0,73.7418,73.7762,73.6644,73.673,53140.0
2019-06-05 12:25:00,85.65,85.83,85.6,85.8,69240.0,73.6816,73.8364,73.6385,73.8106,69240.0
2019-06-05 12:30:00,85.79,85.79,85.65,85.69,108166.0,73.802,73.802,73.6816,73.716,108166.0
2019-06-05 12:35:00,85.7,85.82,85.69,85.79,44661.0,73.7246,73.8278,73.716,73.802,44661.0
2019-06-05 12:40:00,85.79,85.81,85.69,85.7,35617.0,73.802,73.8192,73.716,73.7246,35617.0
2019-06-05 12:45:00,85.71,85.73,85.66,85.66,59281.0,73.7332,73.7504,73.6902,73.6902,59281.0
2019-06-05 12:50:00,85.66,85.69,85.54,85.59,60482.0,73.6902,73.716,73.5869,73.6299,60482.0
2019-06-05 12:55:00,85.59,85.67,85.54,85.54,31851.0,73.6299,73.6988,73.5869,73.5869,31851.0
2019-06-05 13:00:00,85.53,85.58,85.53,85.57,42177.0,73.5783,73.6213,73.5783,73.6127,42177.0
2019-06-05 13:05:00,85.57,85.7,85.56,85.67,47433.0,73.6127,73.7246,73.6041,73.6988,47433.0
2019-06-05 13:10:00,85.66,85.74,85.65,85.66,31030.0,73.6902,73.759,73.6816,73.6902,31030.0
2019-06-05 13:15:00,85.66,85.76,85.6,85.61,29814.0,73.6902,73.7762,73.6385,73.6471,29814.0
2019-06-05 13:20:00,85.61,85.62,85.55,85.56,29430.0,73.6471,73.6558,73.5955,73.6041,29430.0
2019-06-05 13:25:00,85.55,85.58,85.42,85.48,59968.0,73.5955,73.6213,73.4837,73.5353,59968.0
2019-06-05 13:30:00,85.48,85.51,85.44,85.48,53085.0,73.5353,73.5611,73.5009,73.5353,53085.0
2019-06-05 13:35:00,85.49,85.54,85.45,85.47,50763.0,73.5439,73.5869,73.5095,73.5267,50763.0
2019-06-05 13:40:00,85.47,85.57,85.35,85.52,52446.0,73.5267,73.6127,73.4235,73.5697,52446.0
2019-06-05 13:45:00,85.51,85.58,85.43,85.43,23862.0,73.5611,73.6213,73.4923,73.4923,23862.0
2019-06-05 13:50:00,85.43,85.46,85.39,85.44,32073.0,73.4923,73.5181,73.4579,73.5009,32073.0
2019-06-05 13:55:00,85.43,85.51,85.39,85.49,34385.0,73.4923,73.5611,73.4579,73.5439,34385.0
2019-06-05 14:00:00,85.5,85.5,85.39,85.4,34603.0,73.5525,73.5525,73.4579,73.4665,34603.0
2019-06-05 14:05:00,85.41,85.51,85.39,85.5,23595.0,73.4751,73.5611,73.4579,73.5525,23595.0
2019-06-05 14:10:00,85.5,85.56,85.49,85.51,29476.0,73.5525,73.6041,73.5439,73.5611,29476.0
2019-06-05 14:15:00,85.51,85.51,85.39,85.41,28089.0,73.5611,73.5611,73.4579,73.4751,28089.0
2019-06-05 14:20:00,85.41,85.48,85.38,85.44,44345.0,73.4751,73.5353,73.4493,73.5009,44345.0
2019-06-05 14:25:00,85.44,85.44,85.32,85.39,42977.0,73.5009,73.5009,73.3977,73.4579,42977.0
2019-06-05 14:30:00,85.39,85.49,85.36,85.47,28029.0,73.4579,73.5439,73.4321,73.5267,28029.0
2019-06-05 14:35:00,85.46,85.48,85.42,85.43,30218.0,73.5181,73.5353,73.4837,73.4923,30218.0
2019-06-05 14:40:00,85.43,85.43,85.33,85.34,41126.0,73.4923,73.4923,73.4063,73.4149,41126.0
2019-06-05 14:45:00,85.34,85.35,85.26,85.28,31445.0,73.4149,73.4235,73.3461,73.3633,31445.0
2019-06-05 14:50:00,85.28,85.3,85.2,85.25,63495.0,73.3633,73.3805,73.2944,73.3375,63495.0
2019-06-05 14:55:00,85.25,85.3,85.2,85.28,38947.0,73.3375,73.3805,73.2944,73.3633,38947.0
2019-06-05 15:00:00,85.27,85.28,85.21,85.28,44564.0,73.3547,73.3633,73.303,73.3633,44564.0
2019-06-05 15:05:00,85.28,85.29,85.14,85.16,48603.0,73.3633,73.3719,73.2428,73.26,48603.0
2019-06-05 15:10:00,85.16,85.25,85.13,85.19,60284.0,73.26,73.3375,73.2342,73.2858,60284.0
2019-06-05 15:15:00,85.2,85.33,85.15,85.33,72093.0,73.2944,73.4063,73.2514,73.4063,72093.0
2019-06-05 15:20:00,85.33,85.37,85.31,85.36,27471.0,73.4063,73.4407,73.3891,73.4321,27471.0
2019-06-05 15:25:00,85.35,85.49,85.35,85.45,47205.0,73.4235,73.5439,73.4235,73.5095,47205.0
2019-06-05 15:30:00,85.45,85.46,85.3,85.33,61602.0,73.5095,73.5181,73.3805,73.4063,61602.0
2019-06-05 15:35:00,85.34,85.34,85.18,85.29,57483.0,73.4149,73.4149,73.2772,73.3719,57483.0
2019-06-05 15:40:00,85.29,85.37,85.28,85.34,65913.0,73.3719,73.4407,73.3633,73.4149,65913.0
2019-06-05 15:45:00,85.34,85.41,85.26,85.27,54906.0,73.4149,73.4751,73.3461,73.3547,54906.0
2019-06-05 15:50:00,85.27,85.39,85.27,85.39,125343.0,73.3547,73.4579,73.3547,73.4579,125343.0
2019-06-05 15:55:00,85.39,85.5,85.36,85.48,232805.0,73.4579,73.5525,73.4321,73.5353,232805.0
2019-06-06 09:30:00,85.48,85.91,85.26,85.64,139096.0,73.5353,73.9052,73.3461,73.673,139096.0
2019-06-06 09:35:00,85.65,85.82,85.4,85.46,41267.0,73.6816,73.8278,73.4665,73.5181,41267.0
2019-06-06 09:40:00,85.45,85.62,85.42,85.57,26057.0,73.5095,73.6558,73.4837,73.6127,26057.0
2019-06-06 09:45:00,85.55,85.58,85.34,85.34,41390.0,73.5955,73.6213,73.4149,73.4149,41390.0
2019-06-06 09:50:00,85.37,85.48,85.28,85.34,31468.0,73.4407,73.5353,73.3633,73.4149,31468.0
2019-06-06 09:55:00,85.36,85.42,85.12,85.13,54251.0,73.4321,73.4837,73.2256,73.2342,54251.0
2019-06-06 10:00:00,85.13,85.31,85.13,85.24,32650.0,73.2342,73.3891,73.2342,73.3289,32650.0
2019-06-06 10:05:00,85.25,85.33,85.15,85.17,30882.0,73.3375,73.4063,73.2514,73.2686,30882.0
2019-06-06 10:10:00,85.16,85.34,85.16,85.27,50208.0,73.26,73.4149,73.26,73.3547,50208.0
2019-06-06 10:15:00,85.27,85.34,85.21,85.22,17534.0,73.3547,73.4149,73.303,73.3116,17534.0
2019-06-06 10:20:00,85.22,85.24,85.11,85.11,27254.0,73.3116,73.3289,73.217,73.217,27254.0
2019-06-06 10:25:00,85.11,85.17,85.01,85.06,34128.0,73.217,73.2686,73.131,73.174,34128.0
2019-06-06 10:30:00,85.03,85.09,84.9,85.02,74831.0,73.1482,73.1998,73.0364,73.1396,74831.0
2019-06-06 10:35:00,85.0,85.04,84.87,84.87,111058.0,73.1224,73.1568,73.0106,73.0106,111058.0
2019-06-06 10:40:00,84.89,85.02,84.7,84.91,104207.0,73.0278,73.1396,72.8643,73.045,104207.0
2019-06-06 10:45:00,84.9,84.97,84.89,84.94,32676.0,73.0364,73.0966,73.0278,73.0708,32676.0
2019-06-06 10:50:00,84.94,85.07,84.91,85.04,54533.0,73.0708,73.1826,73.045,73.1568,54533.0
2019-06-06 10:55:00,85.03,85.2,85.02,85.19,92992.0,73.1482,73.2944,73.1396,73.2858,92992.0
2019-06-06 11:00:00,85.18,85.27,85.15,85.16,20975.0,73.2772,73.3547,73.2514,73.26,20975.0
2019-06-06 11:05:00,85.16,85.23,85.15,85.21,41377.0,73.26,73.3202,73.2514,73.303,41377.0
2019-06-06 11:10:00,85.2,85.23,85.08,85.13,38821.0,73.2944,73.3202,73.1912,73.2342,38821.0
2019-06-06 11:15:00,85.13,85.24,85.12,85.17,24285.0,73.2342,73.3289,73.2256,73.2686,24285.0
2019-06-06 11:20:00,85.17,85.2,85.04,85.1,37928.0,73.2686,73.2944,73.1568,73.2084,37928.0
2019-06-06 11:25:00,85.12,85.22,85.08,85.22,23055.0,73.2256,73.3116,73.1912,73.3116,23055.0
2019-06-06 11:30:00,85.21,85.21,85.08,85.11,35206.0,73.303,73.303,73.1912,73.217,35206.0
2019-06-06 11:35:00,85.1,85.12,84.82,84.82,67880.0,73.2084,73.2256,72.9675,72.9675,67880.0
2019-06-06 11:40:00,84.82,84.96,84.76,84.8,39798.0,72.9675,73.088,72.9159,72.9503,39798.0
2019-06-06 11:45:00,84.8,84.89,84.7,84.71,59946.0,72.9503,73.0278,72.8643,72.8729,59946.0
2019-06-06 11:50:00,84.71,84.96,84.71,84.92,28675.0,72.8729,73.088,72.8729,73.0536,28675.0
2019-06-06 11:55:00,84.91,84.95,84.79,84.84,25291.0,73.045,73.0794,72.9417,72.9847,25291.0
2019-06-06 12:00:00,84.84,84.98,84.83,84.98,23102.0,72.9847,73.1052,72.9761,73.1052,23102.0
2019-06-06 12:05:00,84.97,85.06,84.9,85.0,45938.0,73.0966,73.174,73.0364,73.1224,45938.0
2019-06-06 12:10:00,84.99,85.05,84.96,85.04,12293.0,73.1138,73.1654,73.088,73.1568,12293.0
2019-06-06 12:15:00,85.05,85.15,85.02,85.14,26323.0,73.1654,73.2514,73.1396,73.2428,26323.0
2019-06-06 12:20:00,85.13,85.14,85.04,85.06,53463.0,73.2342,73.2428,73.1568,73.174,53463.0
2019-06-06 12:25:00,85.07,85.12,85.0,85.01,56581.0,73.1826,73.2256,73.1224,73.131,56581.0
2019-06-06 12:30:00,85.0,85.25,84.95,85.24,39947.0,73.1224,73.3375,73.0794,73.3289,39947.0
2019-06-06 12:35:00,85.24,85.25,85.16,85.22,24771.0,73.3289,73.3375,73.26,73.3116,24771.0
2019-06-06 12:40:00,85.22,85.28,85.17,85.24,18247.0,73.3116,73.3633,73.2686,73.3289,18247.0
2019-06-06 12:45:00,85.25,85.36,85.24,85.34,16445.0,73.3375,73.4321,73.3289,73.4149,16445.0
2019-06-06 12:50:00,85.33,85.39,85.32,85.39,13309.0,73.4063,73.4579,73.3977,73.4579,13309.0
2019-06-06 12:55:00,85.4,85.43,85.33,85.4,37394.0,73.4665,73.4923,73.4063,73.4665,37394.0
2019-06-06 13:00:00,85.4,85.51,85.39,85.48,22499.0,73.4665,73.5611,73.4579,73.5353,22499.0
2019-06-06 13:05:00,85.48,85.49,85.4,85.47,16916.0,73.5353,73.5439,73.4665,73.5267,16916.0
2019-06-06 13:10:00,85.46,85.55,85.43,85.55,21634.0,73.5181,73.5955,73.4923,73.5955,21634.0
2019-06-06 13:15:00,85.56,85.57,85.4,85.42,16880.0,73.6041,73.6127,73.4665,73.4837,16880.0
2019-06-06 13:20:00,85.42,85.42,85.26,85.26,26583.0,73.4837,73.4837,73.3461,73.3461,26583.0
2019-06-06 13:25:00,85.25,85.28,85.23,85.27,22101.0,73.3375,73.3633,73.3202,73.3547,22101.0
2019-06-06 13:30:00,85.28,85.4,85.27,85.39,32914.0,73.3633,73.4665,73.3547,73.4579,32914.0
2019-06-06 13:35:00,85.39,85.44,85.37,85.37,19130.0,73.4579,73.5009,73.4407,73.4407,19130.0
2019-06-06 13:40:00,85.37,85.4,85.33,85.33,50030.0,73.4407,73.4665,73.4063,73.4063,50030.0
2019-06-06 13:45:00,85.33,85.41,85.31,85.39,34733.0,73.4063,73.4751,73.3891,73.4579,34733.0
2019-06-06 13:50:00,85.38,85.44,85.36,85.41,17735.0,73.4493,73.5009,73.4321,73.4751,17735.0
2019-06-06 13:55:00,85.4,85.41,85.32,85.38,19110.0,73.4665,73.4751,73.3977,73.4493,19110.0
2019-06-06 14:00:00,85.39,85.45,85.35,85.41,17856.0,73.4579,73.5095,73.4235,73.4751,17856.0
2019-06-06 14:05:00,85.41,85.48,85.39,85.48,14264.0,73.4751,73.5353,73.4579,73.5353,14264.0
2019-06-06 14:10:00,85.47,85.54,85.43,85.44,26704.0,73.5267,73.5869,73.4923,73.5009,26704.0
2019-06-06 14:15:00,85.44,85.52,85.39,85.52,38299.0,73.5009,73.5697,73.4579,73.5697,38299.0
2019-06-06 14:20:00,85.53,85.53,85.46,85.52,21202.0,73.5783,73.5783,73.5181,73.5697,21202.0
2019-06-06 14:25:00,85.52,85.52,85.42,85.51,20674.0,73.5697,73.5697,73.4837,73.5611,20674.0
2019-06-06 14:30:00,85.51,85.72,85.47,85.67,45021.0,73.5611,73.7418,73.5267,73.6988,45021.0
2019-06-06 14:35:00,85.68,85.69,85.58,85.66,20255.0,73.7074,73.716,73.6213,73.6902,20255.0
2019-06-06 14:40:00,85.65,85.7,85.56,85.7,33464.0,73.6816,73.7246,73.6041,73.7246,33464.0
2019-06-06 14:45:00,85.69,85.71,85.57,85.6,23837.0,73.716,73.7332,73.6127,73.6385,23837.0
2019-06-06 14:50:00,85.62,85.64,85.57,85.63,20443.0,73.6558,73.673,73.6127,73.6644,20443.0
2019-06-06 14:55:00,85.63,85.63,85.55,85.56,23202.0,73.6644,73.6644,73.5955,73.6041,23202.0
2019-06-06 15:00:00,85.57,85.61,85.53,85.54,27086.0,73.6127,73.6471,73.5783,73.5869,27086.0
2019-06-06 15:05:00,85.55,85.64,85.52,85.63,20050.0,73.5955,73.673,73.5697,73.6644,20050.0
2019-06-06 15:10:00,85.62,85.66,85.58,85.64,30052.0,73.6558,73.6902,73.6213,73.673,30052.0
2019-06-06 15:15:00,85.64,85.68,85.6,85.66,28895.0,73.673,73.7074,73.6385,73.6902,28895.0
2019-06-06 15:20:00,85.65,85.71,85.62,85.7,51641.0,73.6816,73.7332,73.6558,73.7246,51641.0
2019-06-06 15:25:00,85.7,85.82,85.7,85.82,32631.0,73.7246,73.8278,73.7246,73.8278,32631.0
2019-06-06 15:30:00,85.83,86.0,85.78,85.98,58895.0,73.8364,73.9827,73.7934,73.9654,58895.0
2019-06-06 15:35:00,85.98,86.04,85.92,85.96,63202.0,73.9654,74.0171,73.9138,73.9482,63202.0
2019-06-06 15:40:00,85.95,85.96,85.79,85.82,46510.0,73.9396,73.9482,73.802,73.8278,46510.0
2019-06-06 15:45:00,85.81,85.89,85.78,85.86,67670.0,73.8192,73.888,73.7934,73.8622,67670.0
2019-06-06 15:50:00,85.86,85.97,85.84,85.9,84580.0,73.8622,73.9568,73.845,73.8966,84580.0
2019-06-06 15:55:00,85.9,85.91,85.66,85.73,197424.0,73.8966,73.9052,73.6902,73.7504,197424.0
2019-06-07 09:30:00,86.26,86.47,86.05,86.34,68875.0,74.2063,74.387,74.0257,74.2751,68875.0
2019-06-07 09:35:00,86.4,86.47,86.21,86.36,49672.0,74.3268,74.387,74.1633,74.2923,49672.0
2019-06-07 09:40:00,86.37,86.74,86.31,86.65,69169.0,74.3009,74.6192,74.2493,74.5418,69169.0
2019-06-07 09:45:00,86.65,86.69,86.41,86.42,44391.0,74.5418,74.5762,74.3354,74.344,44391.0
2019-06-07 09:50:00,86.41,86.83,86.41,86.71,38435.0,74.3354,74.6967,74.3354,74.5934,38435.0
2019-06-07 09:55:00,86.73,87.15,86.69,87.08,89563.0,74.6106,74.972,74.5762,74.9117,89563.0
2019-06-07 10:00:00,87.03,87.11,86.96,87.06,47884.0,74.8687,74.9375,74.8085,74.8945,47884.0
2019-06-07 10:05:00,87.08,87.14,86.83,86.86,94224.0,74.9117,74.9634,74.6967,74.7225,94224.0
2019-06-07 10:10:00,86.86,87.08,86.84,86.97,70235.0,74.7225,74.9117,74.7053,74.8171,70235.0
2019-06-07 10:15:00,86.99,87.17,86.99,87.16,42597.0,74.8343,74.9892,74.8343,74.9806,42597.0
2019-06-07 10:20:00,87.16,87.16,87.0,87.12,46600.0,74.9806,74.9806,74.8429,74.9461,46600.0
2019-06-07 10:25:00,87.11,87.21,87.06,87.2,38388.0,74.9375,75.0236,74.8945,75.015,38388.0
2019-06-07 10:30:00,87.2,87.29,87.11,87.2,219838.0,75.015,75.0924,74.9375,75.015,219838.0
2019-06-07 10:35:00,87.19,87.23,87.1,87.16,106028.0,75.0064,75.0408,74.9289,74.9806,106028.0
2019-06-07 10:40:00,87.16,87.34,87.15,87.32,115371.0,74.9806,75.1354,74.972,75.1182,115371.0
2019-06-07 10:45:00,87.31,87.43,87.24,87.26,146984.0,75.1096,75.2128,75.0494,75.0666,146984.0
2019-06-07 10:50:00,87.28,87.35,87.26,87.28,129695.0,75.0838,75.144,75.0666,75.0838,129695.0
2019-06-07 10:55:00,87.28,87.28,87.08,87.09,119711.0,75.0838,75.0838,74.9117,74.9203,119711.0
2019-06-07 11:00:00,87.08,87.15,86.9,86.92,121434.0,74.9117,74.972,74.7569,74.7741,121434.0
2019-06-07 11:05:00,86.91,86.92,86.7,86.73,46570.0,74.7655,74.7741,74.5848,74.6106,46570.0
2019-06-07 11:10:00,86.73,86.73,86.62,86.66,41730.0,74.6106,74.6106,74.516,74.5504,41730.0
2019-06-07 11:15:00,86.66,86.71,86.63,86.67,38788.0,74.5504,74.5934,74.5246,74.559,38788.0
2019-06-07 11:20:00,86.67,86.69,86.61,86.63,19927.0,74.559,74.5762,74.5074,74.5246,19927.0
2019-06-07 11:25:00,86.63,86.78,86.62,86.77,36166.0,74.5246,74.6537,74.516,74.6451,36166.0
2019-06-07 11:30:00,86.77,86.84,86.68,86.69,14088.0,74.6451,74.7053,74.5676,74.5762,14088.0
2019-06-07 11:35:00,86.69,86.73,86.61,86.73,12498.0,74.5762,74.6106,74.5074,74.6106,12498.0
2019-06-07 11:40:00,86.75,86.92,86.74,86.92,282628.0,74.6278,74.7741,74.6192,74.7741,282628.0
2019-06-07 11:45:00,86.92,86.98,86.82,86.98,30196.0,74.7741,74.8257,74.6881,74.8257,30196.0
2019-06-07 11:50:00,86.97,86.97,86.78,86.8,15929.0,74.8171,74.8171,74.6537,74.6709,15929.0
2019-06-07 11:55:00,86.8,86.9,86.77,86.87,11848.0,74.6709,74.7569,74.6451,74.7311,11848.0
2019-06-07 12:00:00,86.85,86.86,86.74,86.78,274099.0,74.7139,74.7225,74.6192,74.6537,274099.0
2019-06-07 12:05:00,86.79,86.85,86.77,86.81,20794.0,74.6623,74.7139,74.6451,74.6795,20794.0
2019-06-07 12:10:00,86.81,86.91,86.78,86.86,22047.0,74.6795,74.7655,74.6537,74.7225,22047.0
2019-06-07 12:15:00,86.85,86.89,86.8,86.84,13370.0,74.7139,74.7483,74.6709,74.7053,13370.0
2019-06-07 12:20:00,86.84,86.92,86.83,86.87,20811.0,74.7053,74.7741,74.6967,74.7311,20811.0
2019-06-07 12:25:00,86.89,86.92,86.87,86.92,274526.0,74.7483,74.7741,74.7311,74.7741,274526.0
2019-06-07 12:30:00,86.92,86.93,86.86,86.92,22234.0,74.7741,74.7827,74.7225,74.7741,22234.0
2019-06-07 12:35:00,86.93,87.0,86.91,86.97,19279.0,74.7827,74.8429,74.7655,74.8171,19279.0
2019-06-07 12:40:00,86.95,87.15,86.95,87.13,24804.0,74.7999,74.972,74.7999,74.9547,24804.0
2019-06-07 12:45:00,87.14,87.16,87.0,87.01,28183.0,74.9634,74.9806,74.8429,74.8515,28183.0
2019-06-07 12:50:00,87.02,87.04,86.95,86.95,277618.0,74.8601,74.8773,74.7999,74.7999,277618.0
2019-06-07 12:55:00,86.95,86.96,86.86,86.89,34729.0,74.7999,74.8085,74.7225,74.7483,34729.0
2019-06-07 13:00:00,86.9,86.95,86.85,86.92,11815.0,74.7569,74.7999,74.7139,74.7741,11815.0
2019-06-07 13:05:00,86.92,87.0,86.92,86.97,17086.0,74.7741,74.8429,74.7741,74.8171,17086.0
2019-06-07 13:10:00,86.96,86.98,86.92,86.95,11645.0,74.8085,74.8257,74.7741,74.7999,11645.0
2019-06-07 13:15:00,86.96,86.99,86.88,86.97,11306.0,74.8085,74.8343,74.7397,74.8171,11306.0
2019-06-07 13:20:00,86.98,87.0,86.83,86.87,9249.0,74.8257,74.8429,74.6967,74.7311,9249.0
2019-06-07 13:25:00,86.89,86.96,86.86,86.9,277300.0,74.7483,74.8085,74.7225,74.7569,277300.0
2019-06-07 13:30:00,86.91,86.93,86.82,86.92,33574.0,74.7655,74.7827,74.6881,74.7741,33574.0
2019-06-07 13:35:00,86.94,86.99,86.91,86.92,9943.0,74.7913,74.8343,74.7655,74.7741,9943.0
2019-06-07 13:40:00,86.93,86.96,86.88,86.95,10208.0,74.7827,74.8085,74.7397,74.7999,10208.0
2019-06-07 13:45:00,86.94,86.95,86.82,86.85,11199.0,74.7913,74.7999,74.6881,74.7139,11199.0
2019-06-07 13:50:00,86.85,86.92,86.82,86.88,12727.0,74.7139,74.7741,74.6881,74.7397,12727.0
2019-06-07 13:55:00,86.88,86.94,86.85,86.94,9828.0,74.7397,74.7913,74.7139,74.7913,9828.0
2019-06-07 14:00:00,86.94,86.96,86.9,86.9,6744.0,74.7913,74.8085,74.7569,74.7569,6744.0
2019-06-07 14:05:00,86.9,86.93,86.88,86.9,18340.0,74.7569,74.7827,74.7397,74.7569,18340.0
2019-06-07 14:10:00,86.9,86.94,86.88,86.92,10416.0,74.7569,74.7913,74.7397,74.7741,10416.0
2019-06-07 14:15:00,86.93,86.97,86.89,86.96,16733.0,74.7827,74.8171,74.7483,74.8085,16733.0
2019-06-07 14:20:00,86.95,86.97,86.82,86.91,30950.0,74.7999,74.8171,74.6881,74.7655,30950.0
2019-06-07 14:25:00,86.92,86.93,86.86,86.88,11574.0,74.7741,74.7827,74.7225,74.7397,11574.0
2019-06-07 14:30:00,86.88,86.91,86.83,86.89,16982.0,74.7397,74.7655,74.6967,74.7483,16982.0
2019-06-07 14:35:00,86.89,86.94,86.85,86.93,12439.0,74.7483,74.7913,74.7139,74.7827,12439.0
2019-06-07 14:40:00,86.94,87.01,86.91,86.93,20444.0,74.7913,74.8515,74.7655,74.7827,20444.0
2019-06-07 14:45:00,86.92,86.97,86.83,86.83,13342.0,74.7741,74.8171,74.6967,74.6967,13342.0
2019-06-07 14:50:00,86.84,86.89,86.81,86.86,14807.0,74.7053,74.7483,74.6795,74.7225,14807.0
2019-06-07 14:55:00,86.85,86.85,86.8,86.82,14354.0,74.7139,74.7139,74.6709,74.6881,14354.0
2019-06-07 15:00:00,86.84,87.02,86.82,86.99,15390.0,74.7053,74.8601,74.6881,74.8343,15390.0
2019-06-07 15:05:00,86.98,87.04,86.94,86.94,17523.0,74.8257,74.8773,74.7913,74.7913,17523.0
2019-06-07 15:10:00,86.94,87.02,86.91,86.98,15272.0,74.7913,74.8601,74.7655,74.8257,15272.0
2019-06-07 15:15:00,86.98,86.98,86.93,86.94,14406.0,74.8257,74.8257,74.7827,74.7913,14406.0
2019-06-07 15:20:00,86.95,87.05,86.89,87.03,20305.0,74.7999,74.8859,74.7483,74.8687,20305.0
2019-06-07 15:25:00,87.05,87.08,86.99,87.02,28909.0,74.8859,74.9117,74.8343,74.8601,28909.0
2019-06-07 15:30:00,87.02,87.08,86.97,87.02,23889.0,74.8601,74.9117,74.8171,74.8601,23889.0
2019-06-07 15:35:00,87.01,87.01,86.95,86.98,19287.0,74.8515,74.8515,74.7999,74.8257,19287.0
2019-06-07 15:40:00,86.98,87.09,86.95,86.97,29102.0,74.8257,74.9203,74.7999,74.8171,29102.0
2019-06-07 15:45:00,86.96,86.98,86.87,86.96,40906.0,74.8085,74.8257,74.7311,74.8085,40906.0
2019-06-07 15:50:00,86.97,87.02,86.83,86.86,87606.0,74.8171,74.8601,74.6967,74.7225,87606.0
2019-06-07 15:55:00,86.85,86.92,86.83,86.85,134326.0,74.7139,74.7741,74.6967,74.7139,134326.0
2019-06-10 09:30:00,87.34,87.87,87.15,87.76,142324.0,75.1354,75.5913,74.972,75.4967,142324.0
2019-06-10 09:35:00,87.77,87.9,87.66,87.83,55325.0,75.5053,75.6172,75.4107,75.5569,55325.0
2019-06-10 09:40:00,87.86,87.98,87.7,87.73,31001.0,75.5827,75.686,75.4451,75.4709,31001.0
2019-06-10 09:45:00,87.7,87.82,87.5,87.5,29902.0,75.4451,75.5483,75.273,75.273,29902.0
2019-06-10 09:50:00,87.48,87.67,87.44,87.45,32040.0,75.2558,75.4193,75.2214,75.23,32040.0
2019-06-10 09:55:00,87.47,87.65,87.47,87.65,43167.0,75.2472,75.4021,75.2472,75.4021,43167.0
2019-06-10 10:00:00,87.69,87.79,87.57,87.76,20310.0,75.4365,75.5225,75.3333,75.4967,20310.0
2019-06-10 10:05:00,87.77,87.78,87.64,87.68,16014.0,75.5053,75.5139,75.3935,75.4279,16014.0
2019-06-10 10:10:00,87.69,87.75,87.52,87.65,13582.0,75.4365,75.4881,75.2903,75.4021,13582.0
2019-06-10 10:15:00,87.67,87.67,87.53,87.59,22565.0,75.4193,75.4193,75.2989,75.3505,22565.0
2019-06-10 10:20:00,87.57,87.59,87.48,87.48,17564.0,75.3333,75.3505,75.2558,75.2558,17564.0
2019-06-10 10:25:00,87.5,87.51,87.35,87.42,13329.0,75.273,75.2816,75.144,75.2042,13329.0
2019-06-10 10:30:00,87.41,87.41,87.29,87.3,18669.0,75.1956,75.1956,75.0924,75.101,18669.0
2019-06-10 10:35:00,87.32,87.36,87.17,87.26,23998.0,75.1182,75.1526,74.9892,75.0666,23998.0
2019-06-10 10:40:00,87.27,87.48,87.24,87.47,22930.0,75.0752,75.2558,75.0494,75.2472,22930.0
2019-06-10 10:45:00,87.46,87.46,87.25,87.33,37582.0,75.2386,75.2386,75.058,75.1268,37582.0
2019-06-10 10:50:00,87.33,87.39,87.18,87.37,14032.0,75.1268,75.1784,74.9978,75.1612,14032.0
2019-06-10 10:55:00,87.38,87.5,87.32,87.48,21249.0,75.1698,75.273,75.1182,75.2558,21249.0
2019-06-10 11:00:00,87.48,87.54,87.47,87.5,16585.0,75.2558,75.3075,75.2472,75.273,16585.0
2019-06-10 11:05:00,87.49,87.67,87.46,87.65,12118.0,75.2644,75.4193,75.2386,75.4021,12118.0
2019-06-10 11:10:00,87.67,87.7,87.58,87.62,14324.0,75.4193,75.4451,75.3419,75.3763,14324.0
2019-06-10 11:15:00,87.62,87.64,87.58,87.59,15609.0,75.3763,75.3935,75.3419,75.3505,15609.0
2019-06-10 11:20:00,87.6,87.6,87.46,87.51,12806.0,75.3591,75.3591,75.2386,75.2816,12806.0
2019-06-10 11:25:00,87.52,87.58,87.4,87.41,16428.0,75.2903,75.3419,75.187,75.1956,16428.0
2019-06-10 11:30:00,87.41,87.44,87.38,87.4,20463.0,75.1956,75.2214,75.1698,75.187,20463.0
2019-06-10 11:35:00,87.43,87.48,87.38,87.48,12591.0,75.2128,75.2558,75.1698,75.2558,12591.0
2019-06-10 11:40:00,87.47,87.62,87.46,87.57,25868.0,75.2472,75.3763,75.2386,75.3333,25868.0
2019-06-10 11:45:00,87.55,87.57,87.49,87.55,12158.0,75.3161,75.3333,75.2644,75.3161,12158.0
2019-06-10 11:50:00,87.54,87.57,87.5,87.57,13446.0,75.3075,75.3333,75.273,75.3333,13446.0
2019-06-10 11:55:00,87.56,87.67,87.55,87.55,16157.0,75.3247,75.4193,75.3161,75.3161,16157.0
2019-06-10 12:00:00,87.55,87.67,87.53,87.66,20112.0,75.3161,75.4193,75.2989,75.4107,20112.0
2019-06-10 12:05:00,87.66,87.7,87.6,87.67,18127.0,75.4107,75.4451,75.3591,75.4193,18127.0
2019-06-10 12:10:00,87.67,87.68,87.54,87.54,16880.0,75.4193,75.4279,75.3075,75.3075,16880.0
2019-06-10 12:15:00,87.55,87.59,87.54,87.56,8056.0,75.3161,75.3505,75.3075,75.3247,8056.0
2019-06-10 12:20:00,87.55,87.59,87.51,87.52,15005.0,75.3161,75.3505,75.2816,75.2903,15005.0
2019-06-10 12:25:00,87.5,87.54,87.46,87.51,13429.0,75.273,75.3075,75.2386,75.2816,13429.0
2019-06-10 12:30:00,87.52,87.52,87.44,87.52,13377.0,75.2903,75.2903,75.2214,75.2903,13377.0
2019-06-10 12:35:00,87.52,87.6,87.47,87.6,18992.0,75.2903,75.3591,75.2472,75.3591,18992.0
2019-06-10 12:40:00,87.6,87.63,87.56,87.59,18439.0,75.3591,75.3849,75.3247,75.3505,18439.0
2019-06-10 12:45:00,87.58,87.59,87.51,87.51,10558.0,75.3419,75.3505,75.2816,75.2816,10558.0
2019-06-10 12:50:00,87.51,87.53,87.46,87.52,45414.0,75.2816,75.2989,75.2386,75.2903,45414.0
2019-06-10 12:55:00,87.53,87.6,87.51,87.54,58533.0,75.2989,75.3591,75.2816,75.3075,58533.0
2019-06-10 13:00:00,87.54,87.71,87.54,87.7,26974.0,75.3075,75.4537,75.3075,75.4451,26974.0
2019-06-10 13:05:00,87.71,87.72,87.57,87.58,18618.0,75.4537,75.4623,75.3333,75.3419,18618.0
2019-06-10 13:10:00,87.57,87.68,87.57,87.66,14450.0,75.3333,75.4279,75.3333,75.4107,14450.0
2019-06-10 13:15:00,87.66,87.73,87.62,87.73,21462.0,75.4107,75.4709,75.3763,75.4709,21462.0
2019-06-10 13:20:00,87.73,87.74,87.66,87.71,8733.0,75.4709,75.4795,75.4107,75.4537,8733.0
2019-06-10 13:25:00,87.72,87.72,87.67,87.69,14250.0,75.4623,75.4623,75.4193,75.4365,14250.0
2019-06-10 13:30:00,87.69,87.72,87.67,87.69,15502.0,75.4365,75.4623,75.4193,75.4365,15502.0
2019-06-10 13:35:00,87.68,87.71,87.67,87.67,9434.0,75.4279,75.4537,75.4193,75.4193,9434.0
2019-06-10 13:40:00,87.67,87.71,87.62,87.65,27390.0,75.4193,75.4537,75.3763,75.4021,27390.0
2019-06-10 13:45:00,87.67,87.69,87.64,87.66,31219.0,75.4193,75.4365,75.3935,75.4107,31219.0
2019-06-10 13:50:00,87.65,87.68,87.62,87.64,20534.0,75.4021,75.4279,75.3763,75.3935,20534.0
2019-06-10 13:55:00,87.63,87.64,87.55,87.62,19340.0,75.3849,75.3935,75.3161,75.3763,19340.0
2019-06-10 14:00:00,87.62,87.63,87.49,87.53,12007.0,75.3763,75.3849,75.2644,75.2989,12007.0
2019-06-10 14:05:00,87.53,87.54,87.48,87.51,11079.0,75.2989,75.3075,75.2558,75.2816,11079.0
2019-06-10 14:10:00,87.49,87.55,87.44,87.5,9947.0,75.2644,75.3161,75.2214,75.273,9947.0
2019-06-10 14:15:00,87.5,87.5,87.36,87.41,16350.0,75.273,75.273,75.1526,75.1956,16350.0
2019-06-10 14:20:00,87.41,87.45,87.38,87.44,10762.0,75.1956,75.23,75.1698,75.2214,10762.0
2019-06-10 14:25:00,87.43,87.44,87.28,87.28,28085.0,75.2128,75.2214,75.0838,75.0838,28085.0
2019-06-10 14:30:00,87.29,87.38,87.23,87.36,22671.0,75.0924,75.1698,75.0408,75.1526,22671.0
2019-06-10 14:35:00,87.37,87.42,87.35,87.4,12134.0,75.1612,75.2042,75.144,75.187,12134.0
2019-06-10 14:40:00,87.4,87.47,87.38,87.38,20736.0,75.187,75.2472,75.1698,75.1698,20736.0
2019-06-10 14:45:00,87.39,87.43,87.37,87.4,11758.0,75.1784,75.2128,75.1612,75.187,11758.0
2019-06-10 14:50:00,87.4,87.49,87.39,87.43,45543.0,75.187,75.2644,75.1784,75.2128,45543.0
2019-06-10 14:55:00,87.43,87.57,87.42,87.57,21354.0,75.2128,75.3333,75.2042,75.3333,21354.0
2019-06-10 15:00:00,87.56,87.59,87.5,87.55,9865.0,75.3247,75.3505,75.273,75.3161,9865.0
2019-06-10 15:05:00,87.56,87.57,87.48,87.56,10220.0,75.3247,75.3333,75.2558,75.3247,10220.0
2019-06-10 15:10:00,87.55,87.58,87.5,87.5,11912.0,75.3161,75.3419,75.273,75.273,11912.0
2019-06-10 15:15:00,87.5,87.56,87.46,87.52,13994.0,75.273,75.3247,75.2386,75.2903,13994.0
2019-06-10 15:20:00,87.53,87.56,87.48,87.49,15312.0,75.2989,75.3247,75.2558,75.2644,15312.0
2019-06-10 15:25:00,87.49,87.51,87.46,87.48,12184.0,75.2644,75.2816,75.2386,75.2558,12184.0
2019-06-10 15:30:00,87.48,87.52,87.42,87.45,33492.0,75.2558,75.2903,75.2042,75.23,33492.0
2019-06-10 15:35:00,87.44,87.51,87.39,87.51,27238.0,75.2214,75.2816,75.1784,75.2816,27238.0
2019-06-10 15:40:00,87.51,87.53,87.46,87.52,35390.0,75.2816,75.2989,75.2386,75.2903,35390.0
2019-06-10 15:45:00,87.52,87.54,87.43,87.44,53824.0,75.2903,75.3075,75.2128,75.2214,53824.0
2019-06-10 15:50:00,87.44,87.48,87.32,87.45,78403.0,75.2214,75.2558,75.1182,75.23,78403.0
2019-06-10 15:55:00,87.44,87.57,87.33,87.54,374939.0,75.2214,75.3333,75.1268,75.3075,374939.0
2019-06-11 09:30:00,88.0,88.38,87.65,88.37,137381.0,75.7032,76.0301,75.4021,76.0215,137381.0
2019-06-11 09:35:00,88.34,88.46,88.23,88.41,46684.0,75.9957,76.0989,75.901,76.0559,46684.0
2019-06-11 09:40:00,88.43,88.57,88.39,88.47,51290.0,76.0731,76.1935,76.0387,76.1075,51290.0
2019-06-11 09:45:00,88.45,88.64,88.27,88.36,41364.0,76.0903,76.2537,75.9354,76.0129,41364.0
2019-06-11 09:50:00,88.35,88.49,88.32,88.4,32508.0,76.0043,76.1247,75.9785,76.0473,32508.0
2019-06-11 09:55:00,88.36,88.42,88.25,88.38,39017.0,76.0129,76.0645,75.9182,76.0301,39017.0
2019-06-11 10:00:00,88.34,88.44,88.3,88.4,21908.0,75.9957,76.0817,75.9613,76.0473,21908.0
2019-06-11 10:05:00,88.42,88.45,88.22,88.26,28949.0,76.0645,76.0903,75.8924,75.9268,28949.0
2019-06-11 10:10:00,88.25,88.28,88.13,88.24,83130.0,75.9182,75.9441,75.815,75.9096,83130.0
2019-06-11 10:15:00,88.24,88.43,88.18,88.37,37620.0,75.9096,76.0731,75.858,76.0215,37620.0
2019-06-11 10:20:00,88.37,88.55,88.34,88.55,57995.0,76.0215,76.1763,75.9957,76.1763,57995.0
2019-06-11 10:25:00,88.54,88.57,88.4,88.5,54275.0,76.1677,76.1935,76.0473,76.1333,54275.0
2019-06-11 10:30:00,88.51,88.53,88.4,88.48,20923.0,76.1419,76.1591,76.0473,76.1161,20923.0
2019-06-11 10:35:00,88.48,88.52,88.42,88.51,22443.0,76.1161,76.1505,76.0645,76.1419,22443.0
2019-06-11 10:40:00,88.52,88.53,88.32,88.34,31498.0,76.1505,76.1591,75.9785,75.9957,31498.0
2019-06-11 10:45:00,88.35,88.44,88.33,88.39,18746.0,76.0043,76.0817,75.9871,76.0387,18746.0
2019-06-11 10:50:00,88.39,88.45,88.24,88.44,25124.0,76.0387,76.0903,75.9096,76.0817,25124.0
2019-06-11 10:55:00,88.45,88.53,88.42,88.51,19702.0,76.0903,76.1591,76.0645,76.1419,19702.0
2019-06-11 11:00:00,88.5,88.52,88.45,88.52,24846.0,76.1333,76.1505,76.0903,76.1505,24846.0
2019-06-11 11:05:00,88.52,88.55,88.5,88.53,21343.0,76.1505,76.1763,76.1333,76.1591,21343.0
2019-06-11 11:10:00,88.52,88.57,88.51,88.51,42457.0,76.1505,76.1935,76.1419,76.1419,42457.0
2019-06-11 11:15:00,88.5,88.55,88.41,88.53,41972.0,76.1333,76.1763,76.0559,76.1591,41972.0
2019-06-11 11:20:00,88.53,88.55,88.46,88.53,15508.0,76.1591,76.1763,76.0989,76.1591,15508.0
2019-06-11 11:25:00,88.53,88.53,88.43,88.49,23085.0,76.1591,76.1591,76.0731,76.1247,23085.0
2019-06-11 11:30:00,88.5,88.54,88.42,88.46,19562.0,76.1333,76.1677,76.0645,76.0989,19562.0
2019-06-11 11:35:00,88.44,88.47,88.29,88.35,59862.0,76.0817,76.1075,75.9527,76.0043,59862.0
2019-06-11 11:40:00,88.37,88.44,88.34,88.41,28629.0,76.0215,76.0817,75.9957,76.0559,28629.0
2019-06-11 11:45:00,88.41,88.45,88.28,88.31,21483.0,76.0559,76.0903,75.9441,75.9699,21483.0
2019-06-11 11:50:00,88.33,88.37,88.24,88.26,19997.0,75.9871,76.0215,75.9096,75.9268,19997.0
2019-06-11 11:55:00,88.26,88.29,88.17,88.19,24585.0,75.9268,75.9527,75.8494,75.8666,24585.0
2019-06-11 12:00:00,88.19,88.21,87.92,87.97,50380.0,75.8666,75.8838,75.6344,75.6774,50380.0
2019-06-11 12:05:00,87.96,87.96,87.81,87.88,66715.0,75.6688,75.6688,75.5397,75.5999,66715.0
2019-06-11 12:10:00,87.88,87.96,87.81,87.82,32881.0,75.5999,75.6688,75.5397,75.5483,32881.0
2019-06-11 12:15:00,87.81,87.82,87.73,87.76,23909.0,75.5397,75.5483,75.4709,75.4967,23909.0
2019-06-11 12:20:00,87.76,87.86,87.75,87.8,42212.0,75.4967,75.5827,75.4881,75.5311,42212.0
2019-06-11 12:25:00,87.78,87.79,87.67,87.76,18075.0,75.5139,75.5225,75.4193,75.4967,18075.0
2019-06-11 12:30:00,87.75,87.85,87.75,87.82,28120.0,75.4881,75.5741,75.4881,75.5483,28120.0
2019-06-11 12:35:00,87.82,87.92,87.81,87.88,43182.0,75.5483,75.6344,75.5397,75.5999,43182.0
2019-06-11 12:40:00,87.88,87.9,87.81,87.86,23025.0,75.5999,75.6172,75.5397,75.5827,23025.0
2019-06-11 12:45:00,87.86,87.91,87.82,87.89,24483.0,75.5827,75.6258,75.5483,75.6085,24483.0
2019-06-11 12:50:00,87.9,87.99,87.83,87.84,20570.0,75.6172,75.6946,75.5569,75.5655,20570.0
2019-06-11 12:55:00,87.84,87.89,87.79,87.8,11476.0,75.5655,75.6085,75.5225,75.5311,11476.0
2019-06-11 13:00:00,87.8,87.89,87.76,87.86,18031.0,75.5311,75.6085,75.4967,75.5827,18031.0
2019-06-11 13:05:00,87.87,87.88,87.82,87.85,15420.0,75.5913,75.5999,75.5483,75.5741,15420.0
2019-06-11 13:10:00,87.84,87.95,87.8,87.95,18605.0,75.5655,75.6602,75.5311,75.6602,18605.0
2019-06-11 13:15:00,87.95,88.08,87.95,88.0,25284.0,75.6602,75.772,75.6602,75.7032,25284.0
2019-06-11 13:20:00,88.01,88.01,87.98,87.98,16330.0,75.7118,75.7118,75.686,75.686,16330.0
2019-06-11 13:25:00,87.98,87.98,87.88,87.96,21027.0,75.686,75.686,75.5999,75.6688,21027.0
2019-06-11 13:30:00,87.96,87.99,87.91,87.96,10641.0,75.6688,75.6946,75.6258,75.6688,10641.0
2019-06-11 13:35:00,87.97,88.01,87.93,87.99,11540.0,75.6774,75.7118,75.643,75.6946,11540.0
2019-06-11 13:40:00,88.0,88.04,87.98,88.04,16767.0,75.7032,75.7376,75.686,75.7376,16767.0
2019-06-11 13:45:00,88.03,88.03,87.95,87.98,13011.0,75.729,75.729,75.6602,75.686,13011.0
2019-06-11 13:50:00,87.98,88.01,87.95,88.0,13705.0,75.686,75.7118,75.6602,75.7032,13705.0
2019-06-11 13:55:00,88.0,88.01,87.96,87.98,25767.0,75.7032,75.7118,75.6688,75.686,25767.0
2019-06-11 14:00:00,87.99,88.04,87.95,87.96,42208.0,75.6946,75.7376,75.6602,75.6688,42208.0
2019-06-11 14:05:00,87.96,87.97,87.91,87.93,24086.0,75.6688,75.6774,75.6258,75.643,24086.0
2019-06-11 14:10:00,87.94,87.94,87.87,87.89,35119.0,75.6516,75.6516,75.5913,75.6085,35119.0
2019-06-11 14:15:00,87.9,87.92,87.82,87.84,23253.0,75.6172,75.6344,75.5483,75.5655,23253.0
2019-06-11 14:20:00,87.84,87.95,87.83,87.93,26733.0,75.5655,75.6602,75.5569,75.643,26733.0
2019-06-11 14:25:00,87.93,87.93,87.83,87.86,26271.0,75.643,75.643,75.5569,75.5827,26271.0
2019-06-11 14:30:00,87.85,87.86,87.75,87.76,21721.0,75.5741,75.5827,75.4881,75.4967,21721.0
2019-06-11 14:35:00,87.76,87.76,87.62,87.64,56082.0,75.4967,75.4967,75.3763,75.3935,56082.0
2019-06-11 14:40:00,87.65,87.72,87.65,87.72,22896.0,75.4021,75.4623,75.4021,75.4623,22896.0
2019-06-11 14:45:00,87.73,87.74,87.67,87.73,21119.0,75.4709,75.4795,75.4193,75.4709,21119.0
2019-06-11 14:50:00,87.73,87.77,87.7,87.77,16484.0,75.4709,75.5053,75.4451,75.5053,16484.0
2019-06-11 14:55:00,87.77,87.88,87.75,87.88,24075.0,75.5053,75.5999,75.4881,75.5999,24075.0
2019-06-11 15:00:00,87.87,87.92,87.81,87.81,33628.0,75.5913,75.6344,75.5397,75.5397,33628.0
2019-06-11 15:05:00,87.82,87.91,87.8,87.91,42758.0,75.5483,75.6258,75.5311,75.6258,42758.0
2019-06-11 15:10:00,87.91,87.93,87.87,87.89,19422.0,75.6258,75.643,75.5913,75.6085,19422.0
2019-06-11 15:15:00,87.89,88.01,87.88,87.99,24663.0,75.6085,75.7118,75.5999,75.6946,24663.0
2019-06-11 15:20:00,87.99,88.05,87.95,87.96,79578.0,75.6946,75.7462,75.6602,75.6688,79578.0
2019-06-11 15:25:00,87.96,87.96,87.89,87.92,43832.0,75.6688,75.6688,75.6085,75.6344,43832.0
2019-06-11 15:30:00,87.92,88.01,87.89,88.0,72321.0,75.6344,75.7118,75.6085,75.7032,72321.0
2019-06-11 15:35:00,88.0,88.09,87.99,88.0,76084.0,75.7032,75.7806,75.6946,75.7032,76084.0
2019-06-11 15:40:00,87.99,88.01,87.95,87.98,72323.0,75.6946,75.7118,75.6602,75.686,72323.0
2019-06-11 15:45:00,87.98,88.07,87.96,88.01,88254.0,75.686,75.7634,75.6688,75.7118,88254.0
2019-06-11 15:50:00,88.01,88.01,87.89,87.9,144597.0,75.7118,75.7118,75.6085,75.6172,144597.0
2019-06-11 15:55:00,87.9,87.9,87.73,87.88,285214.0,75.6172,75.6172,75.4709,75.5999,285214.0
2019-06-12 09:30:00,87.91,87.97,87.59,87.88,75889.0,75.6258,75.6774,75.3505,75.5999,75889.0
2019-06-12 09:35:00,87.94,88.18,87.83,88.15,24741.0,75.6516,75.858,75.5569,75.8322,24741.0
2019-06-12 09:40:00,88.16,88.39,88.12,88.32,25029.0,75.8408,76.0387,75.8064,75.9785,25029.0
2019-06-12 09:45:00,88.37,88.37,88.11,88.26,36026.0,76.0215,76.0215,75.7978,75.9268,36026.0
2019-06-12 09:50:00,88.24,88.39,88.14,88.14,30381.0,75.9096,76.0387,75.8236,75.8236,30381.0
2019-06-12 09:55:00,88.14,88.26,88.08,88.24,23491.0,75.8236,75.9268,75.772,75.9096,23491.0
2019-06-12 10:00:00,88.25,88.27,88.0,88.02,49766.0,75.9182,75.9354,75.7032,75.7204,49766.0
2019-06-12 10:05:00,88.0,88.09,87.82,87.84,57771.0,75.7032,75.7806,75.5483,75.5655,57771.0
2019-06-12 10:10:00,87.85,87.87,87.68,87.69,71192.0,75.5741,75.5913,75.4279,75.4365,71192.0
2019-06-12 10:15:00,87.69,87.72,87.59,87.67,146594.0,75.4365,75.4623,75.3505,75.4193,146594.0
2019-06-12 10:20:00,87.66,87.91,87.62,87.85,61503.0,75.4107,75.6258,75.3763,75.5741,61503.0
2019-06-12 10:25:00,87.84,87.92,87.82,87.92,15706.0,75.5655,75.6344,75.5483,75.6344,15706.0
2019-06-12 10:30:00,87.93,87.96,87.74,87.89,61832.0,75.643,75.6688,75.4795,75.6085,61832.0
2019-06-12 10:35:00,87.89,88.09,87.86,88.06,32252.0,75.6085,75.7806,75.5827,75.7548,32252.0
2019-06-12 10:40:00,88.08,88.11,88.0,88.02,26848.0,75.772,75.7978,75.7032,75.7204,26848.0
2019-06-12 10:45:00,88.0,88.05,87.96,88.04,42103.0,75.7032,75.7462,75.6688,75.7376,42103.0
2019-06-12 10:50:00,88.02,88.11,87.99,88.04,67061.0,75.7204,75.7978,75.6946,75.7376,67061.0
2019-06-12 10:55:00,88.03,88.08,87.94,88.02,82122.0,75.729,75.772,75.6516,75.7204,82122.0
2019-06-12 11:00:00,88.0,88.05,87.97,88.03,22456.0,75.7032,75.7462,75.6774,75.729,22456.0
2019-06-12 11:05:00,88.05,88.09,87.99,88.03,30147.0,75.7462,75.7806,75.6946,75.729,30147.0
2019-06-12 11:10:00,88.02,88.04,87.89,87.9,49345.0,75.7204,75.7376,75.6085,75.6172,49345.0
2019-06-12 11:15:00,87.9,88.0,87.9,87.97,22691.0,75.6172,75.7032,75.6172,75.6774,22691.0
2019-06-12 11:20:00,87.98,87.98,87.84,87.85,23187.0,75.686,75.686,75.5655,75.5741,23187.0
2019-06-12 11:25:00,87.85,87.93,87.85,87.87,33195.0,75.5741,75.643,75.5741,75.5913,33195.0
2019-06-12 11:30:00,87.87,87.97,87.83,87.92,32461.0,75.5913,75.6774,75.5569,75.6344,32461.0
2019-06-12 11:35:00,87.93,87.94,87.86,87.94,28046.0,75.643,75.6516,75.5827,75.6516,28046.0
2019-06-12 11:40:00,87.93,88.03,87.9,87.98,21987.0,75.643,75.729,75.6172,75.686,21987.0
2019-06-12 11:45:00,87.99,87.99,87.91,87.93,13679.0,75.6946,75.6946,75.6258,75.643,13679.0
2019-06-12 11:50:00,87.91,87.93,87.84,87.86,20972.0,75.6258,75.643,75.5655,75.5827,20972.0
2019-06-12 11:55:00,87.86,87.91,87.83,87.84,18033.0,75.5827,75.6258,75.5569,75.5655,18033.0
2019-06-12 12:00:00,87.84,87.91,87.83,87.89,13859.0,75.5655,75.6258,75.5569,75.6085,13859.0
2019-06-12 12:05:00,87.89,87.93,87.87,87.89,21185.0,75.6085,75.643,75.5913,75.6085,21185.0
2019-06-12 12:10:00,87.89,87.93,87.87,87.9,16292.0,75.6085,75.643,75.5913,75.6172,16292.0
2019-06-12 12:15:00,87.9,88.0,87.87,87.98,22968.0,75.6172,75.7032,75.5913,75.686,22968.0
2019-06-12 12:20:00,87.97,88.04,87.96,88.01,27409.0,75.6774,75.7376,75.6688,75.7118,27409.0
2019-06-12 12:25:00,88.03,88.07,87.99,87.99,17081.0,75.729,75.7634,75.6946,75.6946,17081.0
2019-06-12 12:30:00,88.0,88.02,87.95,88.01,18182.0,75.7032,75.7204,75.6602,75.7118,18182.0
2019-06-12 12:35:00,88.0,88.02,87.91,87.97,26542.0,75.7032,75.7204,75.6258,75.6774,26542.0
2019-06-12 12:40:00,87.95,87.95,87.75,87.9,77359.0,75.6602,75.6602,75.4881,75.6172,77359.0
2019-06-12 12:45:00,87.91,88.05,87.91,88.02,29379.0,75.6258,75.7462,75.6258,75.7204,29379.0
2019-06-12 12:50:00,88.03,88.08,88.02,88.03,13479.0,75.729,75.772,75.7204,75.729,13479.0
2019-06-12 12:55:00,88.03,88.08,88.0,88.01,57583.0,75.729,75.772,75.7032,75.7118,57583.0
2019-06-12 13:00:00,88.02,88.03,87.92,88.0,33238.0,75.7204,75.729,75.6344,75.7032,33238.0
2019-06-12 13:05:00,88.0,88.04,87.97,88.01,24871.0,75.7032,75.7376,75.6774,75.7118,24871.0
2019-06-12 13:10:00,88.0,88.01,87.93,87.93,22875.0,75.7032,75.7118,75.643,75.643,22875.0
2019-06-12 13:15:00,87.95,88.04,87.92,88.04,15555.0,75.6602,75.7376,75.6344,75.7376,15555.0
2019-06-12 13:20:00,88.06,88.13,88.04,88.06,15824.0,75.7548,75.815,75.7376,75.7548,15824.0
2019-06-12 13:25:00,88.05,88.06,88.01,88.01,15541.0,75.7462,75.7548,75.7118,75.7118,15541.0
2019-06-12 13:30:00,88.01,88.06,88.0,88.06,13756.0,75.7118,75.7548,75.7032,75.7548,13756.0
2019-06-12 13:35:00,88.04,88.05,88.0,88.03,17484.0,75.7376,75.7462,75.7032,75.729,17484.0
2019-06-12 13:40:00,88.02,88.04,87.98,88.01,13693.0,75.7204,75.7376,75.686,75.7118,13693.0
2019-06-12 13:45:00,88.01,88.06,88.01,88.04,14708.0,75.7118,75.7548,75.7118,75.7376,14708.0
2019-06-12 13:50:00,88.05,88.07,87.99,88.01,14638.0,75.7462,75.7634,75.6946,75.7118,14638.0
2019-06-12 13:55:00,87.99,88.06,87.97,88.05,21767.0,75.6946,75.7548,75.6774,75.7462,21767.0
2019-06-12 14:00:00,88.06,88.12,88.04,88.09,18676.0,75.7548,75.8064,75.7376,75.7806,18676.0
2019-06-12 14:05:00,88.07,88.12,88.02,88.04,24910.0,75.7634,75.8064,75.7204,75.7376,24910.0
2019-06-12 14:10:00,88.04,88.1,88.04,88.07,13610.0,75.7376,75.7892,75.7376,75.7634,13610.0
2019-06-12 14:15:00,88.08,88.11,88.05,88.06,11258.0,75.772,75.7978,75.7462,75.7548,11258.0
2019-06-12 14:20:00,88.07,88.13,88.06,88.11,16703.0,75.7634,75.815,75.7548,75.7978,16703.0
2019-06-12 14:25:00,88.13,88.15,88.12,88.15,16953.0,75.815,75.8322,75.8064,75.8322,16953.0
2019-06-12 14:30:00,88.15,88.19,88.12,88.17,17191.0,75.8322,75.8666,75.8064,75.8494,17191.0
2019-06-12 14:35:00,88.17,88.18,88.11,88.15,23501.0,75.8494,75.858,75.7978,75.8322,23501.0
2019-06-12 14:40:00,88.15,88.17,88.12,88.17,15504.0,75.8322,75.8494,75.8064,75.8494,15504.0
2019-06-12 14:45:00,88.18,88.22,88.16,88.2,26455.0,75.858,75.8924,75.8408,75.8752,26455.0
2019-06-12 14:50:00,88.19,88.22,88.16,88.17,36402.0,75.8666,75.8924,75.8408,75.8494,36402.0
2019-06-12 14:55:00,88.17,88.19,88.16,88.17,17788.0,75.8494,75.8666,75.8408,75.8494,17788.0
2019-06-12 15:00:00,88.16,88.17,88.06,88.1,22193.0,75.8408,75.8494,75.7548,75.7892,22193.0
2019-06-12 15:05:00,88.11,88.14,88.1,88.13,30153.0,75.7978,75.8236,75.7892,75.815,30153.0
2019-06-12 15:10:00,88.12,88.15,88.11,88.15,16901.0,75.8064,75.8322,75.7978,75.8322,16901.0
2019-06-12 15:15:00,88.16,88.17,88.11,88.13,17317.0,75.8408,75.8494,75.7978,75.815,17317.0
2019-06-12 15:20:00,88.13,88.14,88.03,88.05,44880.0,75.815,75.8236,75.729,75.7462,44880.0
2019-06-12 15:25:00,88.05,88.1,88.01,88.05,34492.0,75.7462,75.7892,75.7118,75.7462,34492.0
2019-06-12 15:30:00,88.04,88.12,88.01,88.05,35111.0,75.7376,75.8064,75.7118,75.7462,35111.0
2019-06-12 15:35:00,88.05,88.13,88.04,88.13,40117.0,75.7462,75.815,75.7376,75.815,40117.0
2019-06-12 15:40:00,88.13,88.18,88.1,88.15,51682.0,75.815,75.858,75.7892,75.8322,51682.0
2019-06-12 15:45:00,88.15,88.2,88.12,88.18,47176.0,75.8322,75.8752,75.8064,75.858,47176.0
2019-06-12 15:50:00,88.17,88.27,88.17,88.24,94710.0,75.8494,75.9354,75.8494,75.9096,94710.0
2019-06-12 15:55:00,88.24,88.3,88.21,88.28,140314.0,75.9096,75.9613,75.8838,75.9441,140314.0
2019-06-13 09:30:00,88.46,88.9,88.44,88.84,83347.0,76.0989,76.4774,76.0817,76.4258,83347.0
2019-06-13 09:35:00,88.89,89.15,88.79,88.89,73900.0,76.4688,76.6925,76.3828,76.4688,73900.0
2019-06-13 09:40:00,88.86,89.13,88.86,88.98,31885.0,76.443,76.6753,76.443,76.5462,31885.0
2019-06-13 09:45:00,88.97,89.02,88.58,88.73,58481.0,76.5376,76.5806,76.2021,76.3312,58481.0
2019-06-13 09:50:00,88.73,88.81,88.49,88.59,28004.0,76.3312,76.4,76.1247,76.2107,28004.0
2019-06-13 09:55:00,88.61,88.79,88.44,88.47,28700.0,76.2279,76.3828,76.0817,76.1075,28700.0
2019-06-13 10:00:00,88.44,88.53,88.32,88.45,28372.0,76.0817,76.1591,75.9785,76.0903,28372.0
2019-06-13 10:05:00,88.44,88.48,88.33,88.4,19611.0,76.0817,76.1161,75.9871,76.0473,19611.0
2019-06-13 10:10:00,88.4,88.5,88.34,88.48,26750.0,76.0473,76.1333,75.9957,76.1161,26750.0
2019-06-13 10:15:00,88.46,88.56,88.37,88.45,15604.0,76.0989,76.1849,76.0215,76.0903,15604.0
2019-06-13 10:20:00,88.45,88.51,88.39,88.42,19798.0,76.0903,76.1419,76.0387,76.0645,19798.0
2019-06-13 10:25:00,88.42,88.51,88.33,88.51,18806.0,76.0645,76.1419,75.9871,76.1419,18806.0
2019-06-13 10:30:00,88.52,88.53,88.29,88.37,15768.0,76.1505,76.1591,75.9527,76.0215,15768.0
2019-06-13 10:35:00,88.37,88.5,88.34,88.42,27226.0,76.0215,76.1333,75.9957,76.0645,27226.0
2019-06-13 10:40:00,88.44,88.44,88.24,88.32,17440.0,76.0817,76.0817,75.9096,75.9785,17440.0
2019-06-13 10:45:00,88.35,88.43,88.31,88.4,21891.0,76.0043,76.0731,75.9699,76.0473,21891.0
2019-06-13 10:50:00,88.42,88.71,88.4,88.66,26066.0,76.0645,76.314,76.0473,76.271,26066.0
2019-06-13 10:55:00,88.64,88.64,88.35,88.38,33689.0,76.2537,76.2537,76.0043,76.0301,33689.0
2019-06-13 11:00:00,88.36,88.52,88.36,88.49,28466.0,76.0129,76.1505,76.0129,76.1247,28466.0
2019-06-13 11:05:00,88.5,88.5,88.21,88.25,22355.0,76.1333,76.1333,75.8838,75.9182,22355.0
2019-06-13 11:10:00,88.25,88.32,88.22,88.25,18894.0,75.9182,75.9785,75.8924,75.9182,18894.0
2019-06-13 11:15:00,88.27,88.29,88.17,88.27,27410.0,75.9354,75.9527,75.8494,75.9354,27410.0
2019-06-13 11:20:00,88.28,88.4,88.26,88.26,35935.0,75.9441,76.0473,75.9268,75.9268,35935.0
2019-06-13 11:25:00,88.25,88.33,88.25,88.27,18288.0,75.9182,75.9871,75.9182,75.9354,18288.0
2019-06-13 11:30:00,88.26,88.28,88.18,88.22,19442.0,75.9268,75.9441,75.858,75.8924,19442.0
2019-06-13 11:35:00,88.22,88.23,88.12,88.22,23250.0,75.8924,75.901,75.8064,75.8924,23250.0
2019-06-13 11:40:00,88.22,88.27,88.2,88.22,15523.0,75.8924,75.9354,75.8752,75.8924,15523.0
2019-06-13 11:45:00,88.23,88.3,88.22,88.28,19205.0,75.901,75.9613,75.8924,75.9441,19205.0
2019-06-13 11:50:00,88.28,88.29,88.2,88.26,20010.0,75.9441,75.9527,75.8752,75.9268,20010.0
2019-06-13 11:55:00,88.26,88.26,88.21,88.22,19193.0,75.9268,75.9268,75.8838,75.8924,19193.0
2019-06-13 12:00:00,88.21,88.36,88.18,88.29,24474.0,75.8838,76.0129,75.858,75.9527,24474.0
2019-06-13 12:05:00,88.3,88.34,88.27,88.28,22947.0,75.9613,75.9957,75.9354,75.9441,22947.0
2019-06-13 12:10:00,88.29,88.32,88.25,88.27,14159.0,75.9527,75.9785,75.9182,75.9354,14159.0
2019-06-13 12:15:00,88.26,88.31,88.22,88.31,17211.0,75.9268,75.9699,75.8924,75.9699,17211.0
2019-06-13 12:20:00,88.31,88.39,88.3,88.38,21390.0,75.9699,76.0387,75.9613,76.0301,21390.0
2019-06-13 12:25:00,88.39,88.42,88.29,88.31,13536.0,76.0387,76.0645,75.9527,75.9699,13536.0
2019-06-13 12:30:00,88.3,88.31,88.21,88.23,15817.0,75.9613,75.9699,75.8838,75.901,15817.0
2019-06-13 12:35:00,88.22,88.27,88.21,88.22,14770.0,75.8924,75.9354,75.8838,75.8924,14770.0
2019-06-13 12:40:00,88.22,88.38,88.17,88.38,22424.0,75.8924,76.0301,75.8494,76.0301,22424.0
2019-06-13 12:45:00,88.39,88.47,88.37,88.45,14711.0,76.0387,76.1075,76.0215,76.0903,14711.0
2019-06-13 12:50:00,88.45,88.59,88.43,88.59,19031.0,76.0903,76.2107,76.0731,76.2107,19031.0
2019-06-13 12:55:00,88.56,88.65,88.53,88.59,22507.0,76.1849,76.2623,76.1591,76.2107,22507.0
2019-06-13 13:00:00,88.6,88.67,88.56,88.58,18124.0,76.2193,76.2796,76.1849,76.2021,18124.0
2019-06-13 13:05:00,88.58,88.58,88.49,88.58,28919.0,76.2021,76.2021,76.1247,76.2021,28919.0
2019-06-13 13:10:00,88.56,88.64,88.48,88.51,16612.0,76.1849,76.2537,76.1161,76.1419,16612.0
2019-06-13 13:15:00,88.51,88.51,88.38,88.38,32383.0,76.1419,76.1419,76.0301,76.0301,32383.0
2019-06-13 13:20:00,88.38,88.43,88.34,88.39,43474.0,76.0301,76.0731,75.9957,76.0387,43474.0
2019-06-13 13:25:00,88.4,88.5,88.39,88.5,37942.0,76.0473,76.1333,76.0387,76.1333,37942.0
2019-06-13 13:30:00,88.5,88.51,88.28,88.29,28129.0,76.1333,76.1419,75.9441,75.9527,28129.0
2019-06-13 13:35:00,88.3,88.46,88.3,88.43,11489.0,75.9613,76.0989,75.9613,76.0731,11489.0
2019-06-13 13:40:00,88.43,88.43,88.4,88.43,10647.0,76.0731,76.0731,76.0473,76.0731,10647.0
2019-06-13 13:45:00,88.43,88.5,88.4,88.46,17626.0,76.0731,76.1333,76.0473,76.0989,17626.0
2019-06-13 13:50:00,88.45,88.46,88.38,88.38,15039.0,76.0903,76.0989,76.0301,76.0301,15039.0
2019-06-13 13:55:00,88.39,88.44,88.37,88.42,8524.0,76.0387,76.0817,76.0215,76.0645,8524.0
2019-06-13 14:00:00,88.42,88.44,88.4,88.41,14833.0,76.0645,76.0817,76.0473,76.0559,14833.0
2019-06-13 14:05:00,88.41,88.44,88.39,88.39,10723.0,76.0559,76.0817,76.0387,76.0387,10723.0
2019-06-13 14:10:00,88.4,88.43,88.38,88.42,12322.0,76.0473,76.0731,76.0301,76.0645,12322.0
2019-06-13 14:15:00,88.43,88.43,88.33,88.36,17882.0,76.0731,76.0731,75.9871,76.0129,17882.0
2019-06-13 14:20:00,88.36,88.41,88.35,88.37,12033.0,76.0129,76.0559,76.0043,76.0215,12033.0
2019-06-13 14:25:00,88.39,88.48,88.38,88.44,20190.0,76.0387,76.1161,76.0301,76.0817,20190.0
2019-06-13 14:30:00,88.43,88.43,88.35,88.35,13272.0,76.0731,76.0731,76.0043,76.0043,13272.0
2019-06-13 14:35:00,88.33,88.35,88.29,88.35,19724.0,75.9871,76.0043,75.9527,76.0043,19724.0
2019-06-13 14:40:00,88.36,88.43,88.33,88.43,16373.0,76.0129,76.0731,75.9871,76.0731,16373.0
2019-06-13 14:45:00,88.44,88.46,88.36,88.36,16152.0,76.0817,76.0989,76.0129,76.0129,16152.0
2019-06-13 14:50:00,88.38,88.39,88.32,88.33,14320.0,76.0301,76.0387,75.9785,75.9871,14320.0
2019-06-13 14:55:00,88.31,88.45,88.31,88.39,23265.0,75.9699,76.0903,75.9699,76.0387,23265.0
2019-06-13 15:00:00,88.39,88.39,88.24,88.33,27648.0,76.0387,76.0387,75.9096,75.9871,27648.0
2019-06-13 15:05:00,88.32,88.34,88.23,88.25,13311.0,75.9785,75.9957,75.901,75.9182,13311.0
2019-06-13 15:10:00,88.27,88.32,88.24,88.27,21870.0,75.9354,75.9785,75.9096,75.9354,21870.0
2019-06-13 15:15:00,88.27,88.33,88.25,88.3,17609.0,75.9354,75.9871,75.9182,75.9613,17609.0
2019-06-13 15:20:00,88.32,88.37,88.31,88.32,25890.0,75.9785,76.0215,75.9699,75.9785,25890.0
2019-06-13 15:25:00,88.33,88.36,88.31,88.32,23804.0,75.9871,76.0129,75.9699,75.9785,23804.0
2019-06-13 15:30:00,88.34,88.38,88.29,88.31,49492.0,75.9957,76.0301,75.9527,75.9699,49492.0
2019-06-13 15:35:00,88.3,88.37,88.23,88.23,71444.0,75.9613,76.0215,75.901,75.901,71444.0
2019-06-13 15:40:00,88.23,88.25,88.13,88.16,43935.0,75.901,75.9182,75.815,75.8408,43935.0
2019-06-13 15:45:00,88.15,88.21,88.09,88.19,78875.0,75.8322,75.8838,75.7806,75.8666,78875.0
2019-06-13 15:50:00,88.19,88.22,88.0,88.01,111204.0,75.8666,75.8924,75.7032,75.7118,111204.0
2019-06-13 15:55:00,88.02,88.32,87.97,88.31,193884.0,75.7204,75.9785,75.6774,75.9699,193884.0
2019-06-14 09:30:00,88.3,88.57,88.15,88.46,74968.0,75.9613,76.1935,75.8322,76.0989,74968.0
2019-06-14 09:35:00,88.47,88.73,88.44,88.57,43853.0,76.1075,76.3312,76.0817,76.1935,43853.0
2019-06-14 09:40:00,88.61,88.61,88.28,88.34,35510.0,76.2279,76.2279,75.9441,75.9957,35510.0
2019-06-14 09:45:00,88.32,88.45,88.28,88.31,25411.0,75.9785,76.0903,75.9441,75.9699,25411.0
2019-06-14 09:50:00,88.32,88.37,88.24,88.32,23423.0,75.9785,76.0215,75.9096,75.9785,23423.0
2019-06-14 09:55:00,88.32,88.33,88.14,88.24,25236.0,75.9785,75.9871,75.8236,75.9096,25236.0
2019-06-14 10:00:00,88.22,88.24,88.11,88.16,32985.0,75.8924,75.9096,75.7978,75.8408,32985.0
2019-06-14 10:05:00,88.16,88.16,87.82,87.9,34427.0,75.8408,75.8408,75.5483,75.6172,34427.0
2019-06-14 10:10:00,87.91,87.99,87.78,87.89,34315.0,75.6258,75.6946,75.5139,75.6085,34315.0
2019-06-14 10:15:00,87.96,87.96,87.79,87.83,26180.0,75.6688,75.6688,75.5225,75.5569,26180.0
2019-06-14 10:20:00,87.82,87.93,87.78,87.82,26824.0,75.5483,75.643,75.5139,75.5483,26824.0
2019-06-14 10:25:00,87.87,88.01,87.83,87.93,31858.0,75.5913,75.7118,75.5569,75.643,31858.0
2019-06-14 10:30:00,87.94,88.0,87.75,87.75,26303.0,75.6516,75.7032,75.4881,75.4881,26303.0
2019-06-14 10:35:00,87.75,87.83,87.46,87.46,37796.0,75.4881,75.5569,75.2386,75.2386,37796.0
2019-06-14 10:40:00,87.48,87.6,87.27,87.42,109708.0,75.2558,75.3591,75.0752,75.2042,109708.0
2019-06-14 10:45:00,87.42,87.63,87.4,87.59,34659.0,75.2042,75.3849,75.187,75.3505,34659.0
2019-06-14 10:50:00,87.59,87.61,87.52,87.55,27669.0,75.3505,75.3677,75.2903,75.3161,27669.0
2019-06-14 10:55:00,87.54,87.58,87.41,87.56,39927.0,75.3075,75.3419,75.1956,75.3247,39927.0
2019-06-14 11:00:00,87.57,87.81,87.52,87.81,36051.0,75.3333,75.5397,75.2903,75.5397,36051.0
2019-06-14 11:05:00,87.8,87.8,87.53,87.55,38226.0,75.5311,75.5311,75.2989,75.3161,38226.0
2019-06-14 11:10:00,87.54,87.59,87.49,87.57,21142.0,75.3075,75.3505,75.2644,75.3333,21142.0
2019-06-14 11:15:00,87.57,87.63,87.55,87.62,21853.0,75.3333,75.3849,75.3161,75.3763,21853.0
2019-06-14 11:20:00,87.6,87.79,87.59,87.73,35406.0,75.3591,75.5225,75.3505,75.4709,35406.0
2019-06-14 11:25:00,87.74,87.81,87.69,87.75,18508.0,75.4795,75.5397,75.4365,75.4881,18508.0
2019-06-14 11:30:00,87.75,87.78,87.62,87.63,47903.0,75.4881,75.5139,75.3763,75.3849,47903.0
2019-06-14 11:35:00,87.61,87.82,87.58,87.81,12056.0,75.3677,75.5483,75.3419,75.5397,12056.0
2019-06-14 11:40:00,87.81,87.86,87.74,87.81,17271.0,75.5397,75.5827,75.4795,75.5397,17271.0
2019-06-14 11:45:00,87.81,87.81,87.72,87.77,13773.0,75.5397,75.5397,75.4623,75.5053,13773.0
2019-06-14 11:50:00,87.77,87.87,87.76,87.8,13681.0,75.5053,75.5913,75.4967,75.5311,13681.0
2019-06-14 11:55:00,87.79,87.84,87.72,87.76,22936.0,75.5225,75.5655,75.4623,75.4967,22936.0
2019-06-14 12:00:00,87.77,87.8,87.71,87.77,18951.0,75.5053,75.5311,75.4537,75.5053,18951.0
2019-06-14 12:05:00,87.79,87.79,87.73,87.79,14584.0,75.5225,75.5225,75.4709,75.5225,14584.0
2019-06-14 12:10:00,87.78,87.83,87.77,87.8,11439.0,75.5139,75.5569,75.5053,75.5311,11439.0
2019-06-14 12:15:00,87.78,87.8,87.73,87.79,21135.0,75.5139,75.5311,75.4709,75.5225,21135.0
2019-06-14 12:20:00,87.78,87.9,87.73,87.9,15404.0,75.5139,75.6172,75.4709,75.6172,15404.0
2019-06-14 12:25:00,87.89,87.98,87.88,87.95,16613.0,75.6085,75.686,75.5999,75.6602,16613.0
2019-06-14 12:30:00,87.93,88.06,87.93,88.05,33487.0,75.643,75.7548,75.643,75.7462,33487.0
2019-06-14 12:35:00,88.05,88.05,87.96,88.01,12586.0,75.7462,75.7462,75.6688,75.7118,12586.0
2019-06-14 12:40:00,88.0,88.01,87.94,87.97,27127.0,75.7032,75.7118,75.6516,75.6774,27127.0
2019-06-14 12:45:00,87.97,87.98,87.91,87.96,19713.0,75.6774,75.686,75.6258,75.6688,19713.0
2019-06-14 12:50:00,87.97,88.0,87.94,87.98,12960.0,75.6774,75.7032,75.6516,75.686,12960.0
2019-06-14 12:55:00,87.98,88.03,87.93,87.99,27414.0,75.686,75.729,75.643,75.6946,27414.0
2019-06-14 13:00:00,87.98,87.98,87.85,87.86,26324.0,75.686,75.686,75.5741,75.5827,26324.0
2019-06-14 13:05:00,87.86,87.91,87.84,87.87,10424.0,75.5827,75.6258,75.5655,75.5913,10424.0
2019-06-14 13:10:00,87.87,87.88,87.77,87.77,21900.0,75.5913,75.5999,75.5053,75.5053,21900.0
2019-06-14 13:15:00,87.75,87.87,87.73,87.86,53891.0,75.4881,75.5913,75.4709,75.5827,53891.0
2019-06-14 13:20:00,87.87,87.97,87.86,87.92,19355.0,75.5913,75.6774,75.5827,75.6344,19355.0
2019-06-14 13:25:00,87.92,87.93,87.88,87.93,12941.0,75.6344,75.643,75.5999,75.643,12941.0
2019-06-14 13:30:00,87.93,88.02,87.93,88.01,19193.0,75.643,75.7204,75.643,75.7118,19193.0
2019-06-14 13:35:00,88.0,88.05,87.95,87.99,52563.0,75.7032,75.7462,75.6602,75.6946,52563.0
2019-06-14 13:40:00,88.0,88.03,87.97,88.0,46706.0,75.7032,75.729,75.6774,75.7032,46706.0
2019-06-14 13:45:00,88.0,88.03,87.89,87.91,24554.0,75.7032,75.729,75.6085,75.6258,24554.0
2019-06-14 13:50:00,87.9,87.95,87.9,87.92,7245.0,75.6172,75.6602,75.6172,75.6344,7245.0
2019-06-14 13:55:00,87.92,87.93,87.85,87.87,35419.0,75.6344,75.643,75.5741,75.5913,35419.0
2019-06-14 14:00:00,87.86,87.95,87.85,87.88,26173.0,75.5827,75.6602,75.5741,75.5999,26173.0
2019-06-14 14:05:00,87.88,87.9,87.86,87.88,13152.0,75.5999,75.6172,75.5827,75.5999,13152.0
2019-06-14 14:10:00,87.87,87.93,87.84,87.88,25923.0,75.5913,75.643,75.5655,75.5999,25923.0
2019-06-14 14:15:00,87.87,87.97,87.87,87.95,16323.0,75.5913,75.6774,75.5913,75.6602,16323.0
2019-06-14 14:20:00,87.94,87.99,87.94,87.96,14749.0,75.6516,75.6946,75.6516,75.6688,14749.0
2019-06-14 14:25:00,87.96,87.97,87.89,87.92,18528.0,75.6688,75.6774,75.6085,75.6344,18528.0
2019-06-14 14:30:00,87.92,87.94,87.89,87.93,19010.0,75.6344,75.6516,75.6085,75.643,19010.0
2019-06-14 14:35:00,87.92,87.96,87.89,87.93,22051.0,75.6344,75.6688,75.6085,75.643,22051.0
2019-06-14 14:40:00,87.95,88.01,87.92,87.97,25686.0,75.6602,75.7118,75.6344,75.6774,25686.0
2019-06-14 14:45:00,87.98,87.98,87.9,87.97,18998.0,75.686,75.686,75.6172,75.6774,18998.0
2019-06-14 14:50:00,87.95,87.97,87.9,87.94,14487.0,75.6602,75.6774,75.6172,75.6516,14487.0
2019-06-14 14:55:00,87.93,87.96,87.9,87.94,19775.0,75.643,75.6688,75.6172,75.6516,19775.0
2019-06-14 15:00:00,87.94,88.05,87.89,88.03,31169.0,75.6516,75.7462,75.6085,75.729,31169.0
2019-06-14 15:05:00,88.02,88.04,87.93,87.96,28739.0,75.7204,75.7376,75.643,75.6688,28739.0
2019-06-14 15:10:00,87.96,88.0,87.95,87.98,18246.0,75.6688,75.7032,75.6602,75.686,18246.0
2019-06-14 15:15:00,87.98,88.0,87.92,87.99,24218.0,75.686,75.7032,75.6344,75.6946,24218.0
2019-06-14 15:20:00,88.0,88.05,87.97,87.99,91659.0,75.7032,75.7462,75.6774,75.6946,91659.0
2019-06-14 15:25:00,87.98,87.98,87.87,87.88,40194.0,75.686,75.686,75.5913,75.5999,40194.0
2019-06-14 15:30:00,87.88,88.02,87.86,88.0,68018.0,75.5999,75.7204,75.5827,75.7032,68018.0
2019-06-14 15:35:00,88.0,88.05,87.98,87.98,56565.0,75.7032,75.7462,75.686,75.686,56565.0
2019-06-14 15:40:00,87.98,87.98,87.83,87.84,64082.0,75.686,75.686,75.5569,75.5655,64082.0
2019-06-14 15:45:00,87.85,87.86,87.73,87.76,98533.0,75.5741,75.5827,75.4709,75.4967,98533.0
2019-06-14 15:50:00,87.76,87.87,87.75,87.84,125597.0,75.4967,75.5913,75.4881,75.5655,125597.0
2019-06-14 15:55:00,87.84,87.87,87.78,87.8,235950.0,75.5655,75.5913,75.5139,75.5311,235950.0
2019-06-17 09:30:00,87.19,87.6,86.35,86.77,228322.0,75.0064,75.3591,74.2837,74.6451,228322.0
2019-06-17 09:35:00,86.8,87.02,86.5,86.77,83296.0,74.6709,74.8601,74.4128,74.6451,83296.0
2019-06-17 09:40:00,86.79,87.0,86.61,86.86,60352.0,74.6623,74.8429,74.5074,74.7225,60352.0
2019-06-17 09:45:00,86.87,87.1,86.86,86.97,47436.0,74.7311,74.9289,74.7225,74.8171,47436.0
2019-06-17 09:50:00,86.98,87.04,86.78,86.93,43226.0,74.8257,74.8773,74.6537,74.7827,43226.0
2019-06-17 09:55:00,86.93,86.99,86.63,86.75,47222.0,74.7827,74.8343,74.5246,74.6278,47222.0
2019-06-17 10:00:00,86.73,86.76,86.47,86.48,68053.0,74.6106,74.6365,74.387,74.3956,68053.0
2019-06-17 10:05:00,86.52,86.58,86.31,86.43,74522.0,74.43,74.4816,74.2493,74.3526,74522.0
2019-06-17 10:10:00,86.45,86.57,86.35,86.48,94342.0,74.3698,74.473,74.2837,74.3956,94342.0
2019-06-17 10:15:00,86.49,86.55,86.44,86.49,46375.0,74.4042,74.4558,74.3612,74.4042,46375.0
2019-06-17 10:20:00,86.49,86.58,86.46,86.52,55039.0,74.4042,74.4816,74.3784,74.43,55039.0
2019-06-17 10:25:00,86.53,86.53,86.28,86.3,42193.0,74.4386,74.4386,74.2235,74.2407,42193.0
2019-06-17 10:30:00,86.31,86.42,86.28,86.41,41820.0,74.2493,74.344,74.2235,74.3354,41820.0
2019-06-17 10:35:00,86.41,86.55,86.37,86.49,122802.0,74.3354,74.4558,74.3009,74.4042,122802.0
2019-06-17 10:40:00,86.49,86.61,86.35,86.44,82939.0,74.4042,74.5074,74.2837,74.3612,82939.0
2019-06-17 10:45:00,86.44,86.72,86.4,86.66,56126.0,74.3612,74.602,74.3268,74.5504,56126.0
2019-06-17 10:50:00,86.66,86.84,86.65,86.83,33233.0,74.5504,74.7053,74.5418,74.6967,33233.0
2019-06-17 10:55:00,86.84,86.91,86.8,86.84,31375.0,74.7053,74.7655,74.6709,74.7053,31375.0
2019-06-17 11:00:00,86.85,86.96,86.83,86.91,41452.0,74.7139,74.8085,74.6967,74.7655,41452.0
2019-06-17 11:05:00,86.9,86.94,86.86,86.93,28968.0,74.7569,74.7913,74.7225,74.7827,28968.0
2019-06-17 11:10:00,86.92,86.93,86.7,86.7,49845.0,74.7741,74.7827,74.5848,74.5848,49845.0
2019-06-17 11:15:00,86.7,86.99,86.69,86.99,54441.0,74.5848,74.8343,74.5762,74.8343,54441.0
2019-06-17 11:20:00,86.99,87.14,86.96,87.07,33428.0,74.8343,74.9634,74.8085,74.9031,33428.0
2019-06-17 11:25:00,87.07,87.25,87.07,87.18,36410.0,74.9031,75.058,74.9031,74.9978,36410.0
2019-06-17 11:30:00,87.18,87.19,87.09,87.14,35611.0,74.9978,75.0064,74.9203,74.9634,35611.0
2019-06-17 11:35:00,87.14,87.16,87.11,87.15,17602.0,74.9634,74.9806,74.9375,74.972,17602.0
2019-06-17 11:40:00,87.14,87.16,87.06,87.12,29592.0,74.9634,74.9806,74.8945,74.9461,29592.0
2019-06-17 11:45:00,87.12,87.14,87.05,87.09,56576.0,74.9461,74.9634,74.8859,74.9203,56576.0
2019-06-17 11:50:00,87.09,87.11,87.03,87.05,33540.0,74.9203,74.9375,74.8687,74.8859,33540.0
2019-06-17 11:55:00,87.05,87.21,87.02,87.19,21455.0,74.8859,75.0236,74.8601,75.0064,21455.0
2019-06-17 12:00:00,87.18,87.22,87.09,87.09,20524.0,74.9978,75.0322,74.9203,74.9203,20524.0
2019-06-17 12:05:00,87.11,87.23,87.11,87.22,18421.0,74.9375,75.0408,74.9375,75.0322,18421.0
2019-06-17 12:10:00,87.22,87.23,87.16,87.19,16335.0,75.0322,75.0408,74.9806,75.0064,16335.0
2019-06-17 12:15:00,87.19,87.2,87.1,87.17,47660.0,75.0064,75.015,74.9289,74.9892,47660.0
2019-06-17 12:20:00,87.17,87.19,87.14,87.18,17394.0,74.9892,75.0064,74.9634,74.9978,17394.0
2019-06-17 12:25:00,87.19,87.2,87.13,87.19,21253.0,75.0064,75.015,74.9547,75.0064,21253.0
2019-06-17 12:30:00,87.19,87.41,87.17,87.38,27625.0,75.0064,75.1956,74.9892,75.1698,27625.0
2019-06-17 12:35:00,87.39,87.42,87.29,87.42,24271.0,75.1784,75.2042,75.0924,75.2042,24271.0
2019-06-17 12:40:00,87.44,87.47,87.38,87.4,13596.0,75.2214,75.2472,75.1698,75.187,13596.0
2019-06-17 12:45:00,87.4,87.43,87.39,87.42,29572.0,75.187,75.2128,75.1784,75.2042,29572.0
2019-06-17 12:50:00,87.42,87.44,87.37,87.39,13487.0,75.2042,75.2214,75.1612,75.1784,13487.0
2019-06-17 12:55:00,87.38,87.45,87.38,87.4,10005.0,75.1698,75.23,75.1698,75.187,10005.0
2019-06-17 13:00:00,87.41,87.49,87.39,87.45,14956.0,75.1956,75.2644,75.1784,75.23,14956.0
2019-06-17 13:05:00,87.46,87.48,87.42,87.45,13991.0,75.2386,75.2558,75.2042,75.23,13991.0
2019-06-17 13:10:00,87.45,87.49,87.39,87.4,15433.0,75.23,75.2644,75.1784,75.187,15433.0
2019-06-17 13:15:00,87.41,87.41,87.29,87.36,17864.0,75.1956,75.1956,75.0924,75.1526,17864.0
2019-06-17 13:20:00,87.35,87.41,87.35,87.4,12888.0,75.144,75.1956,75.144,75.187,12888.0
2019-06-17 13:25:00,87.39,87.39,87.32,87.36,16270.0,75.1784,75.1784,75.1182,75.1526,16270.0
2019-06-17 13:30:00,87.35,87.36,87.32,87.34,9274.0,75.144,75.1526,75.1182,75.1354,9274.0
2019-06-17 13:35:00,87.34,87.36,87.31,87.36,10953.0,75.1354,75.1526,75.1096,75.1526,10953.0
2019-06-17 13:40:00,87.36,87.38,87.33,87.37,11548.0,75.1526,75.1698,75.1268,75.1612,11548.0
2019-06-17 13:45:00,87.37,87.38,87.27,87.29,14518.0,75.1612,75.1698,75.0752,75.0924,14518.0
2019-06-17 13:50:00,87.29,87.3,87.26,87.27,9566.0,75.0924,75.101,75.0666,75.0752,9566.0
2019-06-17 13:55:00,87.28,87.33,87.26,87.33,14484.0,75.0838,75.1268,75.0666,75.1268,14484.0
2019-06-17 14:00:00,87.35,87.41,87.34,87.34,12956.0,75.144,75.1956,75.1354,75.1354,12956.0
2019-06-17 14:05:00,87.34,87.37,87.31,87.33,20438.0,75.1354,75.1612,75.1096,75.1268,20438.0
2019-06-17 14:10:00,87.34,87.36,87.28,87.36,19757.0,75.1354,75.1526,75.0838,75.1526,19757.0
2019-06-17 14:15:00,87.35,87.37,87.27,87.3,38755.0,75.144,75.1612,75.0752,75.101,38755.0
2019-06-17 14:20:00,87.3,87.34,87.28,87.31,13755.0,75.101,75.1354,75.0838,75.1096,13755.0
2019-06-17 14:25:00,87.3,87.31,87.26,87.29,19280.0,75.101,75.1096,75.0666,75.0924,19280.0
2019-06-17 14:30:00,87.3,87.4,87.3,87.39,14759.0,75.101,75.187,75.101,75.1784,14759.0
2019-06-17 14:35:00,87.39,87.44,87.36,87.42,18097.0,75.1784,75.2214,75.1526,75.2042,18097.0
2019-06-17 14:40:00,87.42,87.43,87.34,87.34,18870.0,75.2042,75.2128,75.1354,75.1354,18870.0
2019-06-17 14:45:00,87.35,87.36,87.31,87.36,15278.0,75.144,75.1526,75.1096,75.1526,15278.0
2019-06-17 14:50:00,87.36,87.38,87.32,87.37,13185.0,75.1526,75.1698,75.1182,75.1612,13185.0
2019-06-17 14:55:00,87.36,87.39,87.34,87.38,13064.0,75.1526,75.1784,75.1354,75.1698,13064.0
2019-06-17 15:00:00,87.37,87.37,87.29,87.31,13125.0,75.1612,75.1612,75.0924,75.1096,13125.0
2019-06-17 15:05:00,87.32,87.33,87.27,87.33,15476.0,75.1182,75.1268,75.0752,75.1268,15476.0
2019-06-17 15:10:00,87.33,87.36,87.29,87.3,16474.0,75.1268,75.1526,75.0924,75.101,16474.0
2019-06-17 15:15:00,87.29,87.32,87.27,87.29,18329.0,75.0924,75.1182,75.0752,75.0924,18329.0
2019-06-17 15:20:00,87.3,87.32,87.25,87.29,20529.0,75.101,75.1182,75.058,75.0924,20529.0
2019-06-17 15:25:00,87.29,87.31,87.23,87.23,13128.0,75.0924,75.1096,75.0408,75.0408,13128.0
2019-06-17 15:30:00,87.23,87.24,87.16,87.17,27227.0,75.0408,75.0494,74.9806,74.9892,27227.0
2019-06-17 15:35:00,87.17,87.29,87.16,87.25,42660.0,74.9892,75.0924,74.9806,75.058,42660.0
2019-06-17 15:40:00,87.25,87.25,87.12,87.2,54056.0,75.058,75.058,74.9461,75.015,54056.0
2019-06-17 15:45:00,87.2,87.23,87.1,87.1,71719.0,75.015,75.0408,74.9289,74.9289,71719.0
2019-06-17 15:50:00,87.11,87.13,87.07,87.08,82355.0,74.9375,74.9547,74.9031,74.9117,82355.0
2019-06-17 15:55:00,87.08,87.16,87.03,87.14,198299.0,74.9117,74.9806,74.8687,74.9634,198299.0
2019-06-18 09:30:00,87.51,87.61,86.72,87.01,197339.0,75.2816,75.3677,74.602,74.8515,197339.0
2019-06-18 09:35:00,87.0,87.15,86.89,87.09,72007.0,74.8429,74.972,74.7483,74.9203,72007.0
2019-06-18 09:40:00,87.16,87.43,86.96,87.36,65511.0,74.9806,75.2128,74.8085,75.1526,65511.0
2019-06-18 09:45:00,87.34,87.46,87.25,87.46,46660.0,75.1354,75.2386,75.058,75.2386,46660.0
2019-06-18 09:50:00,87.47,87.47,87.24,87.34,41998.0,75.2472,75.2472,75.0494,75.1354,41998.0
2019-06-18 09:55:00,87.33,87.4,87.22,87.24,48002.0,75.1268,75.187,75.0322,75.0494,48002.0
2019-06-18 10:00:00,87.23,87.36,87.2,87.36,31357.0,75.0408,75.1526,75.015,75.1526,31357.0
2019-06-18 10:05:00,87.37,87.39,87.05,87.09,31662.0,75.1612,75.1784,74.8859,74.9203,31662.0
2019-06-18 10:10:00,87.08,87.12,86.86,86.86,30728.0,74.9117,74.9461,74.7225,74.7225,30728.0
2019-06-18 10:15:00,86.86,86.93,86.74,86.76,48418.0,74.7225,74.7827,74.6192,74.6365,48418.0
2019-06-18 10:20:00,86.76,86.95,86.76,86.88,24193.0,74.6365,74.7999,74.6365,74.7397,24193.0
2019-06-18 10:25:00,86.88,86.91,86.79,86.9,26360.0,74.7397,74.7655,74.6623,74.7569,26360.0
2019-06-18 10:30:00,86.9,86.94,86.84,86.84,22585.0,74.7569,74.7913,74.7053,74.7053,22585.0
2019-06-18 10:35:00,86.83,86.89,86.77,86.78,27283.0,74.6967,74.7483,74.6451,74.6537,27283.0
2019-06-18 10:40:00,86.79,86.93,86.78,86.93,35889.0,74.6623,74.7827,74.6537,74.7827,35889.0
2019-06-18 10:45:00,86.93,87.0,86.91,86.97,27242.0,74.7827,74.8429,74.7655,74.8171,27242.0
2019-06-18 10:50:00,86.97,87.15,86.96,87.15,25811.0,74.8171,74.972,74.8085,74.972,25811.0
2019-06-18 10:55:00,87.15,87.21,87.12,87.15,27639.0,74.972,75.0236,74.9461,74.972,27639.0
2019-06-18 11:00:00,87.15,87.3,87.15,87.17,38466.0,74.972,75.101,74.972,74.9892,38466.0
2019-06-18 11:05:00,87.16,87.26,87.15,87.21,50924.0,74.9806,75.0666,74.972,75.0236,50924.0
2019-06-18 11:10:00,87.22,87.22,87.16,87.22,29704.0,75.0322,75.0322,74.9806,75.0322,29704.0
2019-06-18 11:15:00,87.2,87.21,87.05,87.09,19249.0,75.015,75.0236,74.8859,74.9203,19249.0
2019-06-18 11:20:00,87.09,87.13,86.94,86.95,39082.0,74.9203,74.9547,74.7913,74.7999,39082.0
2019-06-18 11:25:00,86.94,87.1,86.94,87.06,33723.0,74.7913,74.9289,74.7913,74.8945,33723.0
2019-06-18 11:30:00,87.04,87.08,86.97,87.03,27034.0,74.8773,74.9117,74.8171,74.8687,27034.0
2019-06-18 11:35:00,87.03,87.13,87.02,87.11,21370.0,74.8687,74.9547,74.8601,74.9375,21370.0
2019-06-18 11:40:00,87.11,87.14,86.99,87.01,27777.0,74.9375,74.9634,74.8343,74.8515,27777.0
2019-06-18 11:45:00,87.01,87.05,86.96,86.99,20105.0,74.8515,74.8859,74.8085,74.8343,20105.0
2019-06-18 11:50:00,86.97,86.97,86.83,86.86,23410.0,74.8171,74.8171,74.6967,74.7225,23410.0
2019-06-18 11:55:00,86.87,86.89,86.75,86.77,20868.0,74.7311,74.7483,74.6278,74.6451,20868.0
2019-06-18 12:00:00,86.76,86.79,86.64,86.64,43219.0,74.6365,74.6623,74.5332,74.5332,43219.0
2019-06-18 12:05:00,86.64,86.66,86.57,86.65,42870.0,74.5332,74.5504,74.473,74.5418,42870.0
2019-06-18 12:10:00,86.65,86.65,86.52,86.58,31515.0,74.5418,74.5418,74.43,74.4816,31515.0
2019-06-18 12:15:00,86.58,86.68,86.54,86.58,26036.0,74.4816,74.5676,74.4472,74.4816,26036.0
2019-06-18 12:20:00,86.59,86.62,86.53,86.58,17146.0,74.4902,74.516,74.4386,74.4816,17146.0
2019-06-18 12:25:00,86.59,86.69,86.59,86.67,17233.0,74.4902,74.5762,74.4902,74.559,17233.0
2019-06-18 12:30:00,86.67,86.68,86.61,86.64,19309.0,74.559,74.5676,74.5074,74.5332,19309.0
2019-06-18 12:35:00,86.65,86.66,86.59,86.59,17876.0,74.5418,74.5504,74.4902,74.4902,17876.0
2019-06-18 12:40:00,86.6,86.6,86.54,86.56,20568.0,74.4988,74.4988,74.4472,74.4644,20568.0
2019-06-18 12:45:00,86.55,86.63,86.49,86.63,14224.0,74.4558,74.5246,74.4042,74.5246,14224.0
2019-06-18 12:50:00,86.62,86.62,86.56,86.59,20629.0,74.516,74.516,74.4644,74.4902,20629.0
2019-06-18 12:55:00,86.58,86.6,86.51,86.52,11778.0,74.4816,74.4988,74.4214,74.43,11778.0
2019-06-18 13:00:00,86.51,86.57,86.5,86.54,28415.0,74.4214,74.473,74.4128,74.4472,28415.0
2019-06-18 13:05:00,86.53,86.65,86.48,86.58,42944.0,74.4386,74.5418,74.3956,74.4816,42944.0
2019-06-18 13:10:00,86.58,86.76,86.57,86.74,37698.0,74.4816,74.6365,74.473,74.6192,37698.0
2019-06-18 13:15:00,86.74,86.83,86.73,86.76,17090.0,74.6192,74.6967,74.6106,74.6365,17090.0
2019-06-18 13:20:00,86.76,86.77,86.71,86.74,26407.0,74.6365,74.6451,74.5934,74.6192,26407.0
2019-06-18 13:25:00,86.73,86.74,86.64,86.66,47013.0,74.6106,74.6192,74.5332,74.5504,47013.0
2019-06-18 13:30:00,86.66,86.7,86.64,86.7,24179.0,74.5504,74.5848,74.5332,74.5848,24179.0
2019-06-18 13:35:00,86.7,86.77,86.7,86.71,20110.0,74.5848,74.6451,74.5848,74.5934,20110.0
2019-06-18 13:40:00,86.71,86.76,86.68,86.75,17192.0,74.5934,74.6365,74.5676,74.6278,17192.0
2019-06-18 13:45:00,86.74,86.77,86.67,86.7,19519.0,74.6192,74.6451,74.559,74.5848,19519.0
2019-06-18 13:50:00,86.69,86.73,86.68,86.71,23608.0,74.5762,74.6106,74.5676,74.5934,23608.0
2019-06-18 13:55:00,86.71,86.75,86.68,86.71,85262.0,74.5934,74.6278,74.5676,74.5934,85262.0
2019-06-18 14:00:00,86.71,86.73,86.62,86.63,33424.0,74.5934,74.6106,74.516,74.5246,33424.0
2019-06-18 14:05:00,86.63,86.69,86.6,86.67,24805.0,74.5246,74.5762,74.4988,74.559,24805.0
2019-06-18 14:10:00,86.67,86.69,86.61,86.66,59449.0,74.559,74.5762,74.5074,74.5504,59449.0
2019-06-18 14:15:00,86.66,86.67,86.59,86.59,22263.0,74.5504,74.559,74.4902,74.4902,22263.0
2019-06-18 14:20:00,86.59,86.6,86.53,86.54,24923.0,74.4902,74.4988,74.4386,74.4472,24923.0
2019-06-18 14:25:00,86.54,86.56,86.49,86.5,26500.0,74.4472,74.4644,74.4042,74.4128,26500.0
2019-06-18 14:30:00,86.49,86.54,86.48,86.53,24616.0,74.4042,74.4472,74.3956,74.4386,24616.0
2019-06-18 14:35:00,86.53,86.54,86.49,86.52,24067.0,74.4386,74.4472,74.4042,74.43,24067.0
2019-06-18 14:40:00,86.52,86.55,86.49,86.5,28703.0,74.43,74.4558,74.4042,74.4128,28703.0
2019-06-18 14:45:00,86.51,86.52,86.47,86.49,26491.0,74.4214,74.43,74.387,74.4042,26491.0
2019-06-18 14:50:00,86.5,86.54,86.35,86.35,39302.0,74.4128,74.4472,74.2837,74.2837,39302.0
2019-06-18 14:55:00,86.35,86.44,86.32,86.39,32114.0,74.2837,74.3612,74.2579,74.3182,32114.0
2019-06-18 15:00:00,86.39,86.43,86.32,86.42,40418.0,74.3182,74.3526,74.2579,74.344,40418.0
2019-06-18 15:05:00,86.41,86.49,86.36,86.44,46601.0,74.3354,74.4042,74.2923,74.3612,46601.0
2019-06-18 15:10:00,86.43,86.53,86.42,86.49,44701.0,74.3526,74.4386,74.344,74.4042,44701.0
2019-06-18 15:15:00,86.5,86.51,86.42,86.51,27341.0,74.4128,74.4214,74.344,74.4214,27341.0
2019-06-18 15:20:00,86.51,86.51,86.43,86.44,28244.0,74.4214,74.4214,74.3526,74.3612,28244.0
2019-06-18 15:25:00,86.44,86.49,86.39,86.39,47939.0,74.3612,74.4042,74.3182,74.3182,47939.0
2019-06-18 15:30:00,86.39,86.39,86.27,86.32,59361.0,74.3182,74.3182,74.2149,74.2579,59361.0
2019-06-18 15:35:00,86.32,86.42,86.28,86.33,68941.0,74.2579,74.344,74.2235,74.2665,68941.0
2019-06-18 15:40:00,86.33,86.5,86.28,86.5,78647.0,74.2665,74.4128,74.2235,74.4128,78647.0
2019-06-18 15:45:00,86.5,86.58,86.48,86.5,120735.0,74.4128,74.4816,74.3956,74.4128,120735.0
2019-06-18 15:50:00,86.5,86.53,86.4,86.43,105560.0,74.4128,74.4386,74.3268,74.3526,105560.0
2019-06-18 15:55:00,86.43,86.47,86.32,86.47,223472.0,74.3526,74.387,74.2579,74.387,223472.0
2019-06-19 09:30:00,86.54,86.75,86.09,86.32,112684.0,74.4472,74.6278,74.0601,74.2579,112684.0
2019-06-19 09:35:00,86.32,86.32,85.9,86.14,49446.0,74.2579,74.2579,73.8966,74.1031,49446.0
2019-06-19 09:40:00,86.16,86.16,85.88,86.01,40475.0,74.1203,74.1203,73.8794,73.9913,40475.0
2019-06-19 09:45:00,86.0,86.23,85.85,86.11,31745.0,73.9827,74.1805,73.8536,74.0773,31745.0
2019-06-19 09:50:00,86.06,86.25,86.05,86.19,31064.0,74.0343,74.1977,74.0257,74.1461,31064.0
2019-06-19 09:55:00,86.2,86.29,86.07,86.25,30026.0,74.1547,74.2321,74.0429,74.1977,30026.0
2019-06-19 10:00:00,86.25,86.45,86.21,86.44,34917.0,74.1977,74.3698,74.1633,74.3612,34917.0
2019-06-19 10:05:00,86.47,86.47,86.34,86.42,60306.0,74.387,74.387,74.2751,74.344,60306.0
2019-06-19 10:10:00,86.43,86.49,86.39,86.47,27673.0,74.3526,74.4042,74.3182,74.387,27673.0
2019-06-19 10:15:00,86.46,86.47,86.35,86.44,30667.0,74.3784,74.387,74.2837,74.3612,30667.0
2019-06-19 10:20:00,86.43,86.5,86.31,86.4,31612.0,74.3526,74.4128,74.2493,74.3268,31612.0
2019-06-19 10:25:00,86.41,86.43,86.34,86.38,20244.0,74.3354,74.3526,74.2751,74.3096,20244.0
2019-06-19 10:30:00,86.39,86.43,86.23,86.23,13266.0,74.3182,74.3526,74.1805,74.1805,13266.0
2019-06-19 10:35:00,86.22,86.25,86.17,86.25,18300.0,74.1719,74.1977,74.1289,74.1977,18300.0
2019-06-19 10:40:00,86.25,86.29,86.14,86.23,33532.0,74.1977,74.2321,74.1031,74.1805,33532.0
2019-06-19 10:45:00,86.22,86.32,86.21,86.31,37076.0,74.1719,74.2579,74.1633,74.2493,37076.0
2019-06-19 10:50:00,86.31,86.38,86.3,86.35,16907.0,74.2493,74.3096,74.2407,74.2837,16907.0
2019-06-19 10:55:00,86.35,86.35,86.24,86.27,13850.0,74.2837,74.2837,74.1891,74.2149,13850.0
2019-06-19 11:00:00,86.27,86.29,86.18,86.2,22428.0,74.2149,74.2321,74.1375,74.1547,22428.0
2019-06-19 11:05:00,86.2,86.22,86.14,86.17,19948.0,74.1547,74.1719,74.1031,74.1289,19948.0
2019-06-19 11:10:00,86.18,86.19,86.08,86.1,14955.0,74.1375,74.1461,74.0515,74.0687,14955.0
2019-06-19 11:15:00,86.11,86.13,86.02,86.11,39467.0,74.0773,74.0945,73.9999,74.0773,39467.0
2019-06-19 11:20:00,86.11,86.23,86.1,86.21,30326.0,74.0773,74.1805,74.0687,74.1633,30326.0
2019-06-19 11:25:00,86.2,86.21,86.13,86.19,10916.0,74.1547,74.1633,74.0945,74.1461,10916.0
2019-06-19 11:30:00,86.19,86.26,86.18,86.2,13194.0,74.1461,74.2063,74.1375,74.1547,13194.0
2019-06-19 11:35:00,86.21,86.23,86.14,86.15,17011.0,74.1633,74.1805,74.1031,74.1117,17011.0
2019-06-19 11:40:00,86.15,86.22,86.12,86.2,35519.0,74.1117,74.1719,74.0859,74.1547,35519.0
2019-06-19 11:45:00,86.18,86.18,86.03,86.06,18794.0,74.1375,74.1375,74.0085,74.0343,18794.0
2019-06-19 11:50:00,86.07,86.13,86.03,86.06,35954.0,74.0429,74.0945,74.0085,74.0343,35954.0
2019-06-19 11:55:00,86.06,86.09,86.01,86.04,32439.0,74.0343,74.0601,73.9913,74.0171,32439.0
2019-06-19 12:00:00,86.04,86.05,85.89,85.9,30018.0,74.0171,74.0257,73.888,73.8966,30018.0
2019-06-19 12:05:00,85.9,85.9,85.78,85.81,32122.0,73.8966,73.8966,73.7934,73.8192,32122.0
2019-06-19 12:10:00,85.81,85.85,85.68,85.82,41605.0,73.8192,73.8536,73.7074,73.8278,41605.0
2019-06-19 12:15:00,85.81,85.83,85.76,85.79,22921.0,73.8192,73.8364,73.7762,73.802,22921.0
2019-06-19 12:20:00,85.78,85.92,85.74,85.91,33426.0,73.7934,73.9138,73.759,73.9052,33426.0
2019-06-19 12:25:00,85.92,85.93,85.86,85.92,12103.0,73.9138,73.9224,73.8622,73.9138,12103.0
2019-06-19 12:30:00,85.91,85.91,85.83,85.86,31400.0,73.9052,73.9052,73.8364,73.8622,31400.0
2019-06-19 12:35:00,85.86,85.92,85.84,85.92,12453.0,73.8622,73.9138,73.845,73.9138,12453.0
2019-06-19 12:40:00,85.9,86.02,85.85,85.92,68222.0,73.8966,73.9999,73.8536,73.9138,68222.0
2019-06-19 12:45:00,85.93,86.03,85.93,86.02,17991.0,73.9224,74.0085,73.9224,73.9999,17991.0
2019-06-19 12:50:00,86.04,86.1,86.01,86.05,14498.0,74.0171,74.0687,73.9913,74.0257,14498.0
2019-06-19 12:55:00,86.04,86.05,85.87,85.88,30276.0,74.0171,74.0257,73.8708,73.8794,30276.0
2019-06-19 13:00:00,85.88,85.88,85.64,85.64,80328.0,73.8794,73.8794,73.673,73.673,80328.0
2019-06-19 13:05:00,85.66,85.78,85.63,85.72,120669.0,73.6902,73.7934,73.6644,73.7418,120669.0
2019-06-19 13:10:00,85.73,85.74,85.67,85.68,44605.0,73.7504,73.759,73.6988,73.7074,44605.0
2019-06-19 13:15:00,85.67,85.83,85.67,85.75,17738.0,73.6988,73.8364,73.6988,73.7676,17738.0
2019-06-19 13:20:00,85.75,85.85,85.73,85.78,71745.0,73.7676,73.8536,73.7504,73.7934,71745.0
2019-06-19 13:25:00,85.78,85.85,85.76,85.77,14494.0,73.7934,73.8536,73.7762,73.7848,14494.0
2019-06-19 13:30:00,85.79,85.95,85.77,85.95,15660.0,73.802,73.9396,73.7848,73.9396,15660.0
2019-06-19 13:35:00,85.94,86.02,85.88,86.02,57950.0,73.931,73.9999,73.8794,73.9999,57950.0
2019-06-19 13:40:00,86.02,86.03,85.89,85.89,16200.0,73.9999,74.0085,73.888,73.888,16200.0
2019-06-19 13:45:00,85.9,85.93,85.86,85.92,16649.0,73.8966,73.9224,73.8622,73.9138,16649.0
2019-06-19 13:50:00,85.91,86.07,85.9,86.01,27859.0,73.9052,74.0429,73.8966,73.9913,27859.0
2019-06-19 13:55:00,86.0,86.08,85.96,86.08,18304.0,73.9827,74.0515,73.9482,74.0515,18304.0
2019-06-19 14:00:00,86.09,86.33,85.89,86.29,52678.0,74.0601,74.2665,73.888,74.2321,52678.0
2019-06-19 14:05:00,86.32,86.34,86.12,86.15,30484.0,74.2579,74.2751,74.0859,74.1117,30484.0
2019-06-19 14:10:00,86.16,86.25,86.1,86.19,24507.0,74.1203,74.1977,74.0687,74.1461,24507.0
2019-06-19 14:15:00,86.18,86.27,86.13,86.21,44472.0,74.1375,74.2149,74.0945,74.1633,44472.0
2019-06-19 14:20:00,86.19,86.2,86.08,86.09,17937.0,74.1461,74.1547,74.0515,74.0601,17937.0
2019-06-19 14:25:00,86.07,86.24,86.07,86.24,18774.0,74.0429,74.1891,74.0429,74.1891,18774.0
2019-06-19 14:30:00,86.24,86.34,86.2,86.28,34928.0,74.1891,74.2751,74.1547,74.2235,34928.0
2019-06-19 14:35:00,86.27,86.27,86.06,86.06,20520.0,74.2149,74.2149,74.0343,74.0343,20520.0
2019-06-19 14:40:00,86.03,86.19,86.01,86.16,20175.0,74.0085,74.1461,73.9913,74.1203,20175.0
2019-06-19 14:45:00,86.17,86.18,86.04,86.04,17019.0,74.1289,74.1375,74.0171,74.0171,17019.0
2019-06-19 14:50:00,86.06,86.26,86.05,86.26,17719.0,74.0343,74.2063,74.0257,74.2063,17719.0
2019-06-19 14:55:00,86.27,86.27,86.19,86.22,18841.0,74.2149,74.2149,74.1461,74.1719,18841.0
2019-06-19 15:00:00,86.21,86.31,86.2,86.26,23990.0,74.1633,74.2493,74.1547,74.2063,23990.0
2019-06-19 15:05:00,86.26,86.27,86.15,86.22,27245.0,74.2063,74.2149,74.1117,74.1719,27245.0
2019-06-19 15:10:00,86.24,86.3,86.17,86.27,60456.0,74.1891,74.2407,74.1289,74.2149,60456.0
2019-06-19 15:15:00,86.28,86.3,86.22,86.29,28458.0,74.2235,74.2407,74.1719,74.2321,28458.0
2019-06-19 15:20:00,86.29,86.35,86.26,86.34,27953.0,74.2321,74.2837,74.2063,74.2751,27953.0
2019-06-19 15:25:00,86.34,86.38,86.26,86.31,33278.0,74.2751,74.3096,74.2063,74.2493,33278.0
2019-06-19 15:30:00,86.31,86.37,86.27,86.29,32021.0,74.2493,74.3009,74.2149,74.2321,32021.0
2019-06-19 15:35:00,86.28,86.28,86.12,86.16,37247.0,74.2235,74.2235,74.0859,74.1203,37247.0
2019-06-19 15:40:00,86.16,86.23,86.12,86.16,75258.0,74.1203,74.1805,74.0859,74.1203,75258.0
2019-06-19 15:45:00,86.16,86.35,86.15,86.26,44115.0,74.1203,74.2837,74.1117,74.2063,44115.0
2019-06-19 15:50:00,86.26,86.4,86.23,86.38,83161.0,74.2063,74.3268,74.1805,74.3096,83161.0
2019-06-19 15:55:00,86.38,86.41,86.17,86.17,195481.0,74.3096,74.3354,74.1289,74.1289,195481.0
2019-06-20 09:30:00,86.66,86.66,85.83,86.31,89303.0,74.5504,74.5504,73.8364,74.2493,89303.0
2019-06-20 09:35:00,86.23,86.38,86.03,86.36,48493.0,74.1805,74.3096,74.0085,74.2923,48493.0
2019-06-20 09:40:00,86.34,86.54,86.21,86.21,33788.0,74.2751,74.4472,74.1633,74.1633,33788.0
2019-06-20 09:45:00,86.21,86.43,86.21,86.36,23435.0,74.1633,74.3526,74.1633,74.2923,23435.0
2019-06-20 09:50:00,86.39,86.53,86.39,86.5,23234.0,74.3182,74.4386,74.3182,74.4128,23234.0
2019-06-20 09:55:00,86.51,86.69,86.51,86.56,25872.0,74.4214,74.5762,74.4214,74.4644,25872.0
2019-06-20 10:00:00,86.53,86.58,86.44,86.5,33113.0,74.4386,74.4816,74.3612,74.4128,33113.0
2019-06-20 10:05:00,86.52,86.52,86.35,86.37,20700.0,74.43,74.43,74.2837,74.3009,20700.0
2019-06-20 10:10:00,86.35,86.47,86.33,86.37,14381.0,74.2837,74.387,74.2665,74.3009,14381.0
2019-06-20 10:15:00,86.38,86.4,86.26,86.26,17803.0,74.3096,74.3268,74.2063,74.2063,17803.0
2019-06-20 10:20:00,86.25,86.34,86.2,86.33,25671.0,74.1977,74.2751,74.1547,74.2665,25671.0
2019-06-20 10:25:00,86.34,86.45,86.34,86.4,21421.0,74.2751,74.3698,74.2751,74.3268,21421.0
2019-06-20 10:30:00,86.4,86.44,86.29,86.31,33057.0,74.3268,74.3612,74.2321,74.2493,33057.0
2019-06-20 10:35:00,86.32,86.36,86.21,86.27,23465.0,74.2579,74.2923,74.1633,74.2149,23465.0
2019-06-20 10:40:00,86.28,86.31,86.21,86.25,21637.0,74.2235,74.2493,74.1633,74.1977,21637.0
2019-06-20 10:45:00,86.25,86.25,86.1,86.13,43811.0,74.1977,74.1977,74.0687,74.0945,43811.0
2019-06-20 10:50:00,86.13,86.22,86.12,86.22,18481.0,74.0945,74.1719,74.0859,74.1719,18481.0
2019-06-20 10:55:00,86.23,86.24,86.07,86.09,35741.0,74.1805,74.1891,74.0429,74.0601,35741.0
2019-06-20 11:00:00,86.09,86.14,85.84,85.84,32522.0,74.0601,74.1031,73.845,73.845,32522.0
2019-06-20 11:05:00,85.86,85.86,85.67,85.73,22066.0,73.8622,73.8622,73.6988,73.7504,22066.0
2019-06-20 11:10:00,85.75,85.78,85.69,85.72,22056.0,73.7676,73.7934,73.716,73.7418,22056.0
2019-06-20 11:15:00,85.71,85.73,85.53,85.68,71179.0,73.7332,73.7504,73.5783,73.7074,71179.0
2019-06-20 11:20:00,85.68,85.68,85.56,85.58,22435.0,73.7074,73.7074,73.6041,73.6213,22435.0
2019-06-20 11:25:00,85.56,85.66,85.56,85.58,20441.0,73.6041,73.6902,73.6041,73.6213,20441.0
2019-06-20 11:30:00,85.57,85.6,85.49,85.49,20544.0,73.6127,73.6385,73.5439,73.5439,20544.0
2019-06-20 11:35:00,85.48,85.57,85.48,85.53,21230.0,73.5353,73.6127,73.5353,73.5783,21230.0
2019-06-20 11:40:00,85.56,85.59,85.5,85.57,18441.0,73.6041,73.6299,73.5525,73.6127,18441.0
2019-06-20 11:45:00,85.57,85.6,85.54,85.59,22510.0,73.6127,73.6385,73.5869,73.6299,22510.0
2019-06-20 11:50:00,85.59,85.65,85.59,85.63,17149.0,73.6299,73.6816,73.6299,73.6644,17149.0
2019-06-20 11:55:00,85.61,85.87,85.61,85.85,46921.0,73.6471,73.8708,73.6471,73.8536,46921.0
2019-06-20 12:00:00,85.9,86.01,85.87,85.97,43256.0,73.8966,73.9913,73.8708,73.9568,43256.0
2019-06-20 12:05:00,86.0,86.05,85.97,85.99,13431.0,73.9827,74.0257,73.9568,73.974,13431.0
2019-06-20 12:10:00,85.96,86.01,85.84,85.88,28002.0,73.9482,73.9913,73.845,73.8794,28002.0
2019-06-20 12:15:00,85.88,85.91,85.71,85.76,17173.0,73.8794,73.9052,73.7332,73.7762,17173.0
2019-06-20 12:20:00,85.74,86.05,85.73,86.05,17924.0,73.759,74.0257,73.7504,74.0257,17924.0
2019-06-20 12:25:00,86.04,86.1,85.98,86.04,47798.0,74.0171,74.0687,73.9654,74.0171,47798.0
2019-06-20 12:30:00,86.03,86.15,85.98,86.03,32195.0,74.0085,74.1117,73.9654,74.0085,32195.0
2019-06-20 12:35:00,86.01,86.05,85.98,86.02,20417.0,73.9913,74.0257,73.9654,73.9999,20417.0
2019-06-20 12:40:00,86.01,86.12,86.01,86.09,14162.0,73.9913,74.0859,73.9913,74.0601,14162.0
2019-06-20 12:45:00,86.09,86.18,86.06,86.14,16401.0,74.0601,74.1375,74.0343,74.1031,16401.0
2019-06-20 12:50:00,86.15,86.17,86.11,86.11,9943.0,74.1117,74.1289,74.0773,74.0773,9943.0
2019-06-20 12:55:00,86.12,86.27,86.09,86.23,22318.0,74.0859,74.2149,74.0601,74.1805,22318.0
2019-06-20 13:00:00,86.23,86.28,86.16,86.23,12174.0,74.1805,74.2235,74.1203,74.1805,12174.0
2019-06-20 13:05:00,86.23,86.29,86.2,86.28,16875.0,74.1805,74.2321,74.1547,74.2235,16875.0
2019-06-20 13:10:00,86.26,86.28,86.22,86.25,13483.0,74.2063,74.2235,74.1719,74.1977,13483.0
2019-06-20 13:15:00,86.24,86.28,86.22,86.27,15497.0,74.1891,74.2235,74.1719,74.2149,15497.0
2019-06-20 13:20:00,86.27,86.28,86.18,86.25,36992.0,74.2149,74.2235,74.1375,74.1977,36992.0
2019-06-20 13:25:00,86.25,86.28,86.19,86.28,25159.0,74.1977,74.2235,74.1461,74.2235,25159.0
2019-06-20 13:30:00,86.29,86.32,86.22,86.25,20799.0,74.2321,74.2579,74.1719,74.1977,20799.0
2019-06-20 13:35:00,86.26,86.28,86.19,86.28,24410.0,74.2063,74.2235,74.1461,74.2235,24410.0
2019-06-20 13:40:00,86.29,86.32,86.25,86.31,17513.0,74.2321,74.2579,74.1977,74.2493,17513.0
2019-06-20 13:45:00,86.31,86.34,86.26,86.34,15412.0,74.2493,74.2751,74.2063,74.2751,15412.0
2019-06-20 13:50:00,86.34,86.35,86.28,86.31,25917.0,74.2751,74.2837,74.2235,74.2493,25917.0
2019-06-20 13:55:00,86.31,86.37,86.31,86.35,19564.0,74.2493,74.3009,74.2493,74.2837,19564.0
2019-06-20 14:00:00,86.35,86.38,86.32,86.34,22627.0,74.2837,74.3096,74.2579,74.2751,22627.0
2019-06-20 14:05:00,86.35,86.36,86.26,86.3,24094.0,74.2837,74.2923,74.2063,74.2407,24094.0
2019-06-20 14:10:00,86.31,86.36,86.24,86.36,19589.0,74.2493,74.2923,74.1891,74.2923,19589.0
2019-06-20 14:15:00,86.35,86.47,86.32,86.46,31848.0,74.2837,74.387,74.2579,74.3784,31848.0
2019-06-20 14:20:00,86.47,86.51,86.42,86.5,21225.0,74.387,74.4214,74.344,74.4128,21225.0
2019-06-20 14:25:00,86.5,86.51,86.42,86.43,16759.0,74.4128,74.4214,74.344,74.3526,16759.0
2019-06-20 14:30:00,86.43,86.45,86.4,86.42,18538.0,74.3526,74.3698,74.3268,74.344,18538.0
2019-06-20 14:35:00,86.43,86.44,86.4,86.42,11549.0,74.3526,74.3612,74.3268,74.344,11549.0
2019-06-20 14:40:00,86.43,86.43,86.36,86.37,23454.0,74.3526,74.3526,74.2923,74.3009,23454.0
2019-06-20 14:45:00,86.38,86.39,86.26,86.28,23530.0,74.3096,74.3182,74.2063,74.2235,23530.0
2019-06-20 14:50:00,86.28,86.32,86.23,86.27,32504.0,74.2235,74.2579,74.1805,74.2149,32504.0
2019-06-20 14:55:00,86.26,86.35,86.23,86.29,33648.0,74.2063,74.2837,74.1805,74.2321,33648.0
2019-06-20 15:00:00,86.29,86.4,86.28,86.4,20090.0,74.2321,74.3268,74.2235,74.3268,20090.0
2019-06-20 15:05:00,86.4,86.4,86.34,86.35,23154.0,74.3268,74.3268,74.2751,74.2837,23154.0
2019-06-20 15:10:00,86.35,86.36,86.32,86.33,15450.0,74.2837,74.2923,74.2579,74.2665,15450.0
2019-06-20 15:15:00,86.33,86.35,86.29,86.33,17699.0,74.2665,74.2837,74.2321,74.2665,17699.0
2019-06-20 15:20:00,86.34,86.37,86.29,86.36,35057.0,74.2751,74.3009,74.2321,74.2923,35057.0
2019-06-20 15:25:00,86.36,86.41,86.33,86.39,19058.0,74.2923,74.3354,74.2665,74.3182,19058.0
2019-06-20 15:30:00,86.39,86.41,86.33,86.39,24039.0,74.3182,74.3354,74.2665,74.3182,24039.0
2019-06-20 15:35:00,86.4,86.53,86.39,86.52,35404.0,74.3268,74.4386,74.3182,74.43,35404.0
2019-06-20 15:40:00,86.52,86.52,86.42,86.46,48169.0,74.43,74.43,74.344,74.3784,48169.0
2019-06-20 15:45:00,86.45,86.5,86.43,86.48,68286.0,74.3698,74.4128,74.3526,74.3956,68286.0
2019-06-20 15:50:00,86.48,86.55,86.4,86.4,108692.0,74.3956,74.4558,74.3268,74.3268,108692.0
2019-06-20 15:55:00,86.41,86.49,86.21,86.22,348554.0,74.3354,74.4042,74.1633,74.1719,348554.0
2019-06-21 09:30:00,86.36,86.62,86.06,86.47,429778.0,74.2923,74.516,74.0343,74.387,429778.0
2019-06-21 09:35:00,86.45,86.64,86.38,86.43,29810.0,74.3698,74.5332,74.3096,74.3526,29810.0
2019-06-21 09:40:00,86.41,86.57,86.34,86.35,28833.0,74.3354,74.473,74.2751,74.2837,28833.0
2019-06-21 09:45:00,86.36,86.53,86.33,86.4,23163.0,74.2923,74.4386,74.2665,74.3268,23163.0
2019-06-21 09:50:00,86.36,86.47,86.2,86.43,35442.0,74.2923,74.387,74.1547,74.3526,35442.0
2019-06-21 09:55:00,86.43,86.44,86.3,86.43,68758.0,74.3526,74.3612,74.2407,74.3526,68758.0
2019-06-21 10:00:00,86.46,87.1,86.46,87.07,113050.0,74.3784,74.9289,74.3784,74.9031,113050.0
2019-06-21 10:05:00,87.09,87.44,86.99,87.36,128434.0,74.9203,75.2214,74.8343,75.1526,128434.0
2019-06-21 10:10:00,87.33,87.4,87.18,87.2,88293.0,75.1268,75.187,74.9978,75.015,88293.0
2019-06-21 10:15:00,87.23,87.26,87.1,87.18,30084.0,75.0408,75.0666,74.9289,74.9978,30084.0
2019-06-21 10:20:00,87.17,87.27,87.09,87.26,53352.0,74.9892,75.0752,74.9203,75.0666,53352.0
2019-06-21 10:25:00,87.27,87.33,87.13,87.33,36405.0,75.0752,75.1268,74.9547,75.1268,36405.0
2019-06-21 10:30:00,87.34,87.42,87.29,87.42,28749.0,75.1354,75.2042,75.0924,75.2042,28749.0
2019-06-21 10:35:00,87.41,87.43,87.23,87.3,29712.0,75.1956,75.2128,75.0408,75.101,29712.0
2019-06-21 10:40:00,87.31,87.38,87.26,87.29,30805.0,75.1096,75.1698,75.0666,75.0924,30805.0
2019-06-21 10:45:00,87.29,87.37,87.23,87.33,39358.0,75.0924,75.1612,75.0408,75.1268,39358.0
2019-06-21 10:50:00,87.34,87.35,87.14,87.14,21190.0,75.1354,75.144,74.9634,74.9634,21190.0
2019-06-21 10:55:00,87.15,87.15,87.05,87.1,55543.0,74.972,74.972,74.8859,74.9289,55543.0
2019-06-21 11:00:00,87.07,87.33,87.07,87.3,35494.0,74.9031,75.1268,74.9031,75.101,35494.0
2019-06-21 11:05:00,87.31,87.51,87.31,87.45,73946.0,75.1096,75.2816,75.1096,75.23,73946.0
2019-06-21 11:10:00,87.43,87.45,87.32,87.36,24787.0,75.2128,75.23,75.1182,75.1526,24787.0
2019-06-21 11:15:00,87.35,87.39,87.26,87.39,28575.0,75.144,75.1784,75.0666,75.1784,28575.0
2019-06-21 11:20:00,87.4,87.48,87.39,87.39,16322.0,75.187,75.2558,75.1784,75.1784,16322.0
2019-06-21 11:25:00,87.38,87.41,87.31,87.34,20440.0,75.1698,75.1956,75.1096,75.1354,20440.0
2019-06-21 11:30:00,87.34,87.49,87.33,87.47,31821.0,75.1354,75.2644,75.1268,75.2472,31821.0
2019-06-21 11:35:00,87.45,87.5,87.39,87.41,18866.0,75.23,75.273,75.1784,75.1956,18866.0
2019-06-21 11:40:00,87.38,87.42,87.26,87.28,26225.0,75.1698,75.2042,75.0666,75.0838,26225.0
2019-06-21 11:45:00,87.28,87.34,87.23,87.24,19624.0,75.0838,75.1354,75.0408,75.0494,19624.0
2019-06-21 11:50:00,87.21,87.23,87.15,87.15,15723.0,75.0236,75.0408,74.972,74.972,15723.0
2019-06-21 11:55:00,87.16,87.26,87.16,87.23,20349.0,74.9806,75.0666,74.9806,75.0408,20349.0
2019-06-21 12:00:00,87.21,87.33,87.21,87.32,14598.0,75.0236,75.1268,75.0236,75.1182,14598.0
2019-06-21 12:05:00,87.33,87.55,87.32,87.55,57870.0,75.1268,75.3161,75.1182,75.3161,57870.0
2019-06-21 12:10:00,87.55,87.6,87.43,87.55,72411.0,75.3161,75.3591,75.2128,75.3161,72411.0
2019-06-21 12:15:00,87.55,87.55,87.47,87.48,35119.0,75.3161,75.3161,75.2472,75.2558,35119.0
2019-06-21 12:20:00,87.48,87.52,87.45,87.49,18406.0,75.2558,75.2903,75.23,75.2644,18406.0
2019-06-21 12:25:00,87.5,87.77,87.5,87.73,200226.0,75.273,75.5053,75.273,75.4709,200226.0
2019-06-21 12:30:00,87.73,87.83,87.71,87.77,53473.0,75.4709,75.5569,75.4537,75.5053,53473.0
2019-06-21 12:35:00,87.78,87.82,87.65,87.8,70482.0,75.5139,75.5483,75.4021,75.5311,70482.0
2019-06-21 12:40:00,87.81,88.08,87.76,88.03,351498.0,75.5397,75.772,75.4967,75.729,351498.0
2019-06-21 12:45:00,88.03,88.19,88.0,88.19,86651.0,75.729,75.8666,75.7032,75.8666,86651.0
2019-06-21 12:50:00,88.18,88.18,88.03,88.12,44687.0,75.858,75.858,75.729,75.8064,44687.0
2019-06-21 12:55:00,88.13,88.16,88.08,88.15,29080.0,75.815,75.8408,75.772,75.8322,29080.0
2019-06-21 13:00:00,88.15,88.41,88.12,88.32,99665.0,75.8322,76.0559,75.8064,75.9785,99665.0
2019-06-21 13:05:00,88.32,88.35,88.2,88.27,50202.0,75.9785,76.0043,75.8752,75.9354,50202.0
2019-06-21 13:10:00,88.28,88.31,88.2,88.26,33809.0,75.9441,75.9699,75.8752,75.9268,33809.0
2019-06-21 13:15:00,88.26,88.35,88.23,88.34,28911.0,75.9268,76.0043,75.901,75.9957,28911.0
2019-06-21 13:20:00,88.35,88.35,88.25,88.29,31045.0,76.0043,76.0043,75.9182,75.9527,31045.0
2019-06-21 13:25:00,88.29,88.44,88.28,88.38,62485.0,75.9527,76.0817,75.9441,76.0301,62485.0
2019-06-21 13:30:00,88.39,88.44,88.29,88.35,30334.0,76.0387,76.0817,75.9527,76.0043,30334.0
2019-06-21 13:35:00,88.34,88.36,88.29,88.31,23166.0,75.9957,76.0129,75.9527,75.9699,23166.0
2019-06-21 13:40:00,88.31,88.36,88.31,88.35,20213.0,75.9699,76.0129,75.9699,76.0043,20213.0
2019-06-21 13:45:00,88.35,88.36,88.3,88.35,39815.0,76.0043,76.0129,75.9613,76.0043,39815.0
2019-06-21 13:50:00,88.34,88.42,88.34,88.41,35178.0,75.9957,76.0645,75.9957,76.0559,35178.0
2019-06-21 13:55:00,88.4,88.53,88.37,88.53,47386.0,76.0473,76.1591,76.0215,76.1591,47386.0
2019-06-21 14:00:00,88.54,88.59,88.52,88.56,30662.0,76.1677,76.2107,76.1505,76.1849,30662.0
2019-06-21 14:05:00,88.56,88.58,88.39,88.51,48660.0,76.1849,76.2021,76.0387,76.1419,48660.0
2019-06-21 14:10:00,88.5,88.55,88.48,88.54,31579.0,76.1333,76.1763,76.1161,76.1677,31579.0
2019-06-21 14:15:00,88.54,88.59,88.51,88.58,33038.0,76.1677,76.2107,76.1419,76.2021,33038.0
2019-06-21 14:20:00,88.58,88.6,88.5,88.51,30536.0,76.2021,76.2193,76.1333,76.1419,30536.0
2019-06-21 14:25:00,88.5,88.53,88.48,88.5,18074.0,76.1333,76.1591,76.1161,76.1333,18074.0
2019-06-21 14:30:00,88.49,88.5,88.45,88.47,27623.0,76.1247,76.1333,76.0903,76.1075,27623.0
2019-06-21 14:35:00,88.47,88.48,88.38,88.38,38877.0,76.1075,76.1161,76.0301,76.0301,38877.0
2019-06-21 14:40:00,88.38,88.38,88.31,88.36,39615.0,76.0301,76.0301,75.9699,76.0129,39615.0
2019-06-21 14:45:00,88.36,88.38,88.29,88.3,24838.0,76.0129,76.0301,75.9527,75.9613,24838.0
2019-06-21 14:50:00,88.3,88.36,88.26,88.27,24939.0,75.9613,76.0129,75.9268,75.9354,24939.0
2019-06-21 14:55:00,88.27,88.29,88.23,88.24,40491.0,75.9354,75.9527,75.901,75.9096,40491.0
2019-06-21 15:00:00,88.25,88.29,88.23,88.26,37942.0,75.9182,75.9527,75.901,75.9268,37942.0
2019-06-21 15:05:00,88.26,88.29,88.22,88.28,24717.0,75.9268,75.9527,75.8924,75.9441,24717.0
2019-06-21 15:10:00,88.28,88.29,88.24,88.24,23384.0,75.9441,75.9527,75.9096,75.9096,23384.0
2019-06-21 15:15:00,88.25,88.25,88.14,88.15,56999.0,75.9182,75.9182,75.8236,75.8322,56999.0
2019-06-21 15:20:00,88.16,88.16,88.08,88.11,42578.0,75.8408,75.8408,75.772,75.7978,42578.0
2019-06-21 15:25:00,88.11,88.24,88.1,88.17,43767.0,75.7978,75.9096,75.7892,75.8494,43767.0
2019-06-21 15:30:00,88.17,88.18,88.04,88.05,50820.0,75.8494,75.858,75.7376,75.7462,50820.0
2019-06-21 15:35:00,88.04,88.11,87.98,87.98,65927.0,75.7376,75.7978,75.686,75.686,65927.0
2019-06-21 15:40:00,87.99,88.09,87.97,88.04,70580.0,75.6946,75.7806,75.6774,75.7376,70580.0
2019-06-21 15:45:00,88.04,88.13,87.69,87.76,152600.0,75.7376,75.815,75.4365,75.4967,152600.0
2019-06-21 15:50:00,87.75,87.76,87.52,87.56,125829.0,75.4881,75.4967,75.2903,75.3247,125829.0
2019-06-21 15:55:00,87.56,87.7,87.53,87.61,272686.0,75.3247,75.4451,75.2989,75.3677,272686.0
2019-06-24 09:30:00,87.46,87.84,87.42,87.45,91124.0,75.2386,75.5655,75.2042,75.23,91124.0
2019-06-24 09:35:00,87.46,87.85,87.46,87.62,63291.0,75.2386,75.5741,75.2386,75.3763,63291.0
2019-06-24 09:40:00,87.62,87.7,87.36,87.38,56464.0,75.3763,75.4451,75.1526,75.1698,56464.0
2019-06-24 09:45:00,87.36,87.38,87.13,87.29,34764.0,75.1526,75.1698,74.9547,75.0924,34764.0
2019-06-24 09:50:00,87.28,87.39,87.28,87.33,24334.0,75.0838,75.1784,75.0838,75.1268,24334.0
2019-06-24 09:55:00,87.34,87.55,87.3,87.49,31606.0,75.1354,75.3161,75.101,75.2644,31606.0
2019-06-24 10:00:00,87.5,87.58,87.39,87.57,36416.0,75.273,75.3419,75.1784,75.3333,36416.0
2019-06-24 10:05:00,87.59,87.93,87.56,87.86,44163.0,75.3505,75.643,75.3247,75.5827,44163.0
2019-06-24 10:10:00,87.89,87.99,87.82,87.88,74843.0,75.6085,75.6946,75.5483,75.5999,74843.0
2019-06-24 10:15:00,87.87,87.9,87.65,87.67,44200.0,75.5913,75.6172,75.4021,75.4193,44200.0
2019-06-24 10:20:00,87.67,87.67,87.47,87.47,35765.0,75.4193,75.4193,75.2472,75.2472,35765.0
2019-06-24 10:25:00,87.45,87.59,87.42,87.59,18109.0,75.23,75.3505,75.2042,75.3505,18109.0
2019-06-24 10:30:00,87.59,87.61,87.43,87.43,16368.0,75.3505,75.3677,75.2128,75.2128,16368.0
2019-06-24 10:35:00,87.43,87.45,87.33,87.33,22876.0,75.2128,75.23,75.1268,75.1268,22876.0
2019-06-24 10:40:00,87.32,87.4,87.28,87.4,33975.0,75.1182,75.187,75.0838,75.187,33975.0
2019-06-24 10:45:00,87.41,87.43,87.2,87.2,15190.0,75.1956,75.2128,75.015,75.015,15190.0
2019-06-24 10:50:00,87.2,87.26,87.16,87.24,26450.0,75.015,75.0666,74.9806,75.0494,26450.0
2019-06-24 10:55:00,87.23,87.37,87.18,87.36,28253.0,75.0408,75.1612,74.9978,75.1526,28253.0
2019-06-24 11:00:00,87.35,87.38,87.27,87.34,10038.0,75.144,75.1698,75.0752,75.1354,10038.0
2019-06-24 11:05:00,87.35,87.35,87.18,87.26,10940.0,75.144,75.144,74.9978,75.0666,10940.0
2019-06-24 11:10:00,87.27,87.31,87.24,87.27,14066.0,75.0752,75.1096,75.0494,75.0752,14066.0
2019-06-24 11:15:00,87.29,87.29,87.15,87.16,10267.0,75.0924,75.0924,74.972,74.9806,10267.0
2019-06-24 11:20:00,87.16,87.18,86.99,87.08,32073.0,74.9806,74.9978,74.8343,74.9117,32073.0
2019-06-24 11:25:00,87.08,87.24,87.05,87.22,46948.0,74.9117,75.0494,74.8859,75.0322,46948.0
2019-06-24 11:30:00,87.23,87.25,87.1,87.11,14627.0,75.0408,75.058,74.9289,74.9375,14627.0
2019-06-24 11:35:00,87.11,87.15,87.05,87.09,13302.0,74.9375,74.972,74.8859,74.9203,13302.0
2019-06-24 11:40:00,87.1,87.12,87.03,87.04,8453.0,74.9289,74.9461,74.8687,74.8773,8453.0
2019-06-24 11:45:00,87.03,87.07,86.96,87.03,16142.0,74.8687,74.9031,74.8085,74.8687,16142.0
2019-06-24 11:50:00,87.02,87.06,86.97,86.97,10626.0,74.8601,74.8945,74.8171,74.8171,10626.0
2019-06-24 11:55:00,86.96,86.98,86.84,86.85,18823.0,74.8085,74.8257,74.7053,74.7139,18823.0
2019-06-24 12:00:00,86.84,86.89,86.73,86.87,28978.0,74.7053,74.7483,74.6106,74.7311,28978.0
2019-06-24 12:05:00,86.88,86.93,86.85,86.93,14534.0,74.7397,74.7827,74.7139,74.7827,14534.0
2019-06-24 12:10:00,86.93,86.94,86.81,86.86,15438.0,74.7827,74.7913,74.6795,74.7225,15438.0
2019-06-24 12:15:00,86.87,86.9,86.83,86.87,11712.0,74.7311,74.7569,74.6967,74.7311,11712.0
2019-06-24 12:20:00,86.88,86.97,86.85,86.94,12539.0,74.7397,74.8171,74.7139,74.7913,12539.0
2019-06-24 12:25:00,86.93,86.96,86.83,86.87,9013.0,74.7827,74.8085,74.6967,74.7311,9013.0
2019-06-24 12:30:00,86.86,86.93,86.82,86.89,19645.0,74.7225,74.7827,74.6881,74.7483,19645.0
2019-06-24 12:35:00,86.89,86.9,86.72,86.73,35487.0,74.7483,74.7569,74.602,74.6106,35487.0
2019-06-24 12:40:00,86.73,86.87,86.69,86.87,15111.0,74.6106,74.7311,74.5762,74.7311,15111.0
2019-06-24 12:45:00,86.89,86.94,86.86,86.93,14333.0,74.7483,74.7913,74.7225,74.7827,14333.0
2019-06-24 12:50:00,86.93,86.93,86.82,86.84,14009.0,74.7827,74.7827,74.6881,74.7053,14009.0
2019-06-24 12:55:00,86.84,86.88,86.78,86.79,12748.0,74.7053,74.7397,74.6537,74.6623,12748.0
2019-06-24 13:00:00,86.79,86.92,86.79,86.9,15062.0,74.6623,74.7741,74.6623,74.7569,15062.0
2019-06-24 13:05:00,86.93,86.96,86.9,86.95,12493.0,74.7827,74.8085,74.7569,74.7999,12493.0
2019-06-24 13:10:00,86.94,86.94,86.83,86.83,12154.0,74.7913,74.7913,74.6967,74.6967,12154.0
2019-06-24 13:15:00,86.84,86.84,86.81,86.82,14956.0,74.7053,74.7053,74.6795,74.6881,14956.0
2019-06-24 13:20:00,86.8,86.81,86.74,86.79,17919.0,74.6709,74.6795,74.6192,74.6623,17919.0
2019-06-24 13:25:00,86.78,86.83,86.75,86.8,9597.0,74.6537,74.6967,74.6278,74.6709,9597.0
2019-06-24 13:30:00,86.8,86.84,86.75,86.79,12785.0,74.6709,74.7053,74.6278,74.6623,12785.0
2019-06-24 13:35:00,86.79,86.97,86.78,86.95,20452.0,74.6623,74.8171,74.6537,74.7999,20452.0
2019-06-24 13:40:00,86.96,86.96,86.84,86.85,11234.0,74.8085,74.8085,74.7053,74.7139,11234.0
2019-06-24 13:45:00,86.84,86.89,86.83,86.83,16628.0,74.7053,74.7483,74.6967,74.6967,16628.0
2019-06-24 13:50:00,86.84,86.85,86.76,86.76,14397.0,74.7053,74.7139,74.6365,74.6365,14397.0
2019-06-24 13:55:00,86.76,86.76,86.55,86.6,36969.0,74.6365,74.6365,74.4558,74.4988,36969.0
2019-06-24 14:00:00,86.59,86.65,86.55,86.55,31167.0,74.4902,74.5418,74.4558,74.4558,31167.0
2019-06-24 14:05:00,86.54,86.6,86.49,86.51,35550.0,74.4472,74.4988,74.4042,74.4214,35550.0
2019-06-24 14:10:00,86.51,86.64,86.5,86.56,46815.0,74.4214,74.5332,74.4128,74.4644,46815.0
2019-06-24 14:15:00,86.56,86.69,86.56,86.66,17614.0,74.4644,74.5762,74.4644,74.5504,17614.0
2019-06-24 14:20:00,86.67,86.7,86.6,86.66,16492.0,74.559,74.5848,74.4988,74.5504,16492.0
2019-06-24 14:25:00,86.67,86.73,86.65,86.73,15211.0,74.559,74.6106,74.5418,74.6106,15211.0
2019-06-24 14:30:00,86.73,86.74,86.65,86.65,14394.0,74.6106,74.6192,74.5418,74.5418,14394.0
2019-06-24 14:35:00,86.65,86.72,86.64,86.72,12824.0,74.5418,74.602,74.5332,74.602,12824.0
2019-06-24 14:40:00,86.73,86.73,86.67,86.68,16970.0,74.6106,74.6106,74.559,74.5676,16970.0
2019-06-24 14:45:00,86.68,86.71,86.64,86.65,13213.0,74.5676,74.5934,74.5332,74.5418,13213.0
2019-06-24 14:50:00,86.64,86.7,86.63,86.68,14894.0,74.5332,74.5848,74.5246,74.5676,14894.0
2019-06-24 14:55:00,86.69,86.79,86.68,86.74,17702.0,74.5762,74.6623,74.5676,74.6192,17702.0
2019-06-24 15:00:00,86.72,86.76,86.7,86.72,54586.0,74.602,74.6365,74.5848,74.602,54586.0
2019-06-24 15:05:00,86.72,86.72,86.63,86.63,26800.0,74.602,74.602,74.5246,74.5246,26800.0
2019-06-24 15:10:00,86.64,86.69,86.57,86.64,38418.0,74.5332,74.5762,74.473,74.5332,38418.0
2019-06-24 15:15:00,86.64,86.67,86.55,86.57,20802.0,74.5332,74.559,74.4558,74.473,20802.0
2019-06-24 15:20:00,86.58,86.66,86.56,86.63,16624.0,74.4816,74.5504,74.4644,74.5246,16624.0
2019-06-24 15:25:00,86.63,86.67,86.58,86.59,20778.0,74.5246,74.559,74.4816,74.4902,20778.0
2019-06-24 15:30:00,86.59,86.64,86.53,86.54,22420.0,74.4902,74.5332,74.4386,74.4472,22420.0
2019-06-24 15:35:00,86.53,86.59,86.45,86.54,40675.0,74.4386,74.4902,74.3698,74.4472,40675.0
2019-06-24 15:40:00,86.54,86.57,86.5,86.55,51902.0,74.4472,74.473,74.4128,74.4558,51902.0
2019-06-24 15:45:00,86.55,86.72,86.52,86.65,73299.0,74.4558,74.602,74.43,74.5418,73299.0
2019-06-24 15:50:00,86.65,86.73,86.61,86.7,113617.0,74.5418,74.6106,74.5074,74.5848,113617.0
2019-06-24 15:55:00,86.71,86.79,86.65,86.73,184550.0,74.5934,74.6623,74.5418,74.6106,184550.0
2019-06-25 09:30:00,87.14,87.25,86.92,87.06,126864.0,74.9634,75.058,74.7741,74.8945,126864.0
2019-06-25 09:35:00,87.04,87.1,86.66,86.7,61502.0,74.8773,74.9289,74.5504,74.5848,61502.0
2019-06-25 09:40:00,86.69,86.72,86.14,86.14,91997.0,74.5762,74.602,74.1031,74.1031,91997.0
2019-06-25 09:45:00,86.16,86.27,85.9,86.07,58651.0,74.1203,74.2149,73.8966,74.0429,58651.0
2019-06-25 09:50:00,86.06,86.5,86.0,86.45,59933.0,74.0343,74.4128,73.9827,74.3698,59933.0
2019-06-25 09:55:00,86.45,86.62,86.32,86.52,57383.0,74.3698,74.516,74.2579,74.43,57383.0
2019-06-25 10:00:00,86.54,86.64,86.39,86.53,35770.0,74.4472,74.5332,74.3182,74.4386,35770.0
2019-06-25 10:05:00,86.53,86.54,86.28,86.33,44273.0,74.4386,74.4472,74.2235,74.2665,44273.0
2019-06-25 10:10:00,86.32,86.38,86.11,86.24,47704.0,74.2579,74.3096,74.0773,74.1891,47704.0
2019-06-25 10:15:00,86.23,86.26,85.99,86.06,38580.0,74.1805,74.2063,73.974,74.0343,38580.0
2019-06-25 10:20:00,86.05,86.06,85.88,85.93,58420.0,74.0257,74.0343,73.8794,73.9224,58420.0
2019-06-25 10:25:00,85.95,86.08,85.94,86.02,35425.0,73.9396,74.0515,73.931,73.9999,35425.0
2019-06-25 10:30:00,86.02,86.15,86.0,86.02,51871.0,73.9999,74.1117,73.9827,73.9999,51871.0
2019-06-25 10:35:00,86.01,86.04,85.91,85.91,41179.0,73.9913,74.0171,73.9052,73.9052,41179.0
2019-06-25 10:40:00,85.9,85.96,85.82,85.86,43773.0,73.8966,73.9482,73.8278,73.8622,43773.0
2019-06-25 10:45:00,85.87,85.92,85.79,85.82,37516.0,73.8708,73.9138,73.802,73.8278,37516.0
2019-06-25 10:50:00,85.81,86.04,85.79,86.04,40261.0,73.8192,74.0171,73.802,74.0171,40261.0
2019-06-25 10:55:00,86.03,86.12,85.95,86.1,37902.0,74.0085,74.0859,73.9396,74.0687,37902.0
2019-06-25 11:00:00,86.11,86.26,86.04,86.25,30010.0,74.0773,74.2063,74.0171,74.1977,30010.0
2019-06-25 11:05:00,86.26,86.26,86.1,86.17,28843.0,74.2063,74.2063,74.0687,74.1289,28843.0
2019-06-25 11:10:00,86.16,86.18,86.03,86.14,42988.0,74.1203,74.1375,74.0085,74.1031,42988.0
2019-06-25 11:15:00,86.15,86.27,86.12,86.27,34235.0,74.1117,74.2149,74.0859,74.2149,34235.0
2019-06-25 11:20:00,86.28,86.41,86.26,86.41,23306.0,74.2235,74.3354,74.2063,74.3354,23306.0
2019-06-25 11:25:00,86.42,86.5,86.39,86.4,25357.0,74.344,74.4128,74.3182,74.3268,25357.0
2019-06-25 11:30:00,86.4,86.44,86.25,86.25,17148.0,74.3268,74.3612,74.1977,74.1977,17148.0
2019-06-25 11:35:00,86.24,86.26,86.17,86.23,26174.0,74.1891,74.2063,74.1289,74.1805,26174.0
2019-06-25 11:40:00,86.25,86.32,86.23,86.26,22300.0,74.1977,74.2579,74.1805,74.2063,22300.0
2019-06-25 11:45:00,86.25,86.28,86.21,86.23,14468.0,74.1977,74.2235,74.1633,74.1805,14468.0
2019-06-25 11:50:00,86.24,86.24,86.1,86.13,17587.0,74.1891,74.1891,74.0687,74.0945,17587.0
2019-06-25 11:55:00,86.12,86.15,86.07,86.11,33037.0,74.0859,74.1117,74.0429,74.0773,33037.0
2019-06-25 12:00:00,86.11,86.12,85.98,86.04,32815.0,74.0773,74.0859,73.9654,74.0171,32815.0
2019-06-25 12:05:00,86.02,86.14,86.02,86.11,21471.0,73.9999,74.1031,73.9999,74.0773,21471.0
2019-06-25 12:10:00,86.11,86.11,86.02,86.02,21009.0,74.0773,74.0773,73.9999,73.9999,21009.0
2019-06-25 12:15:00,86.01,86.05,85.9,85.94,25776.0,73.9913,74.0257,73.8966,73.931,25776.0
2019-06-25 12:20:00,85.94,85.94,85.82,85.85,50899.0,73.931,73.931,73.8278,73.8536,50899.0
2019-06-25 12:25:00,85.84,85.93,85.84,85.91,20148.0,73.845,73.9224,73.845,73.9052,20148.0
2019-06-25 12:30:00,85.91,85.93,85.79,85.8,21451.0,73.9052,73.9224,73.802,73.8106,21451.0
2019-06-25 12:35:00,85.79,85.84,85.72,85.72,32623.0,73.802,73.845,73.7418,73.7418,32623.0
2019-06-25 12:40:00,85.73,85.81,85.71,85.75,15144.0,73.7504,73.8192,73.7332,73.7676,15144.0
2019-06-25 12:45:00,85.76,85.83,85.71,85.83,15799.0,73.7762,73.8364,73.7332,73.8364,15799.0
2019-06-25 12:50:00,85.83,85.93,85.82,85.89,21923.0,73.8364,73.9224,73.8278,73.888,21923.0
2019-06-25 12:55:00,85.91,85.93,85.84,85.92,17348.0,73.9052,73.9224,73.845,73.9138,17348.0
2019-06-25 13:00:00,85.92,85.93,85.67,85.81,27907.0,73.9138,73.9224,73.6988,73.8192,27907.0
2019-06-25 13:05:00,85.81,85.88,85.75,85.87,22161.0,73.8192,73.8794,73.7676,73.8708,22161.0
2019-06-25 13:10:00,85.86,85.93,85.85,85.9,20636.0,73.8622,73.9224,73.8536,73.8966,20636.0
2019-06-25 13:15:00,85.91,85.92,85.81,85.91,23706.0,73.9052,73.9138,73.8192,73.9052,23706.0
2019-06-25 13:20:00,85.92,85.95,85.88,85.92,18501.0,73.9138,73.9396,73.8794,73.9138,18501.0
2019-06-25 13:25:00,85.91,85.99,85.91,85.95,21296.0,73.9052,73.974,73.9052,73.9396,21296.0
2019-06-25 13:30:00,85.95,86.04,85.9,86.02,31916.0,73.9396,74.0171,73.8966,73.9999,31916.0
2019-06-25 13:35:00,86.03,86.09,85.98,86.09,28291.0,74.0085,74.0601,73.9654,74.0601,28291.0
2019-06-25 13:40:00,86.09,86.09,86.01,86.01,23422.0,74.0601,74.0601,73.9913,73.9913,23422.0
2019-06-25 13:45:00,86.04,86.06,85.96,85.96,12896.0,74.0171,74.0343,73.9482,73.9482,12896.0
2019-06-25 13:50:00,85.96,85.96,85.83,85.83,16524.0,73.9482,73.9482,73.8364,73.8364,16524.0
2019-06-25 13:55:00,85.85,85.91,85.85,85.87,14255.0,73.8536,73.9052,73.8536,73.8708,14255.0
2019-06-25 14:00:00,85.87,85.89,85.82,85.84,22179.0,73.8708,73.888,73.8278,73.845,22179.0
2019-06-25 14:05:00,85.83,85.84,85.66,85.68,34041.0,73.8364,73.845,73.6902,73.7074,34041.0
2019-06-25 14:10:00,85.69,85.76,85.64,85.74,28257.0,73.716,73.7762,73.673,73.759,28257.0
2019-06-25 14:15:00,85.73,85.88,85.71,85.79,17679.0,73.7504,73.8794,73.7332,73.802,17679.0
2019-06-25 14:20:00,85.79,85.84,85.67,85.68,29860.0,73.802,73.845,73.6988,73.7074,29860.0
2019-06-25 14:25:00,85.67,85.71,85.64,85.69,15687.0,73.6988,73.7332,73.673,73.716,15687.0
2019-06-25 14:30:00,85.7,85.81,85.68,85.79,28329.0,73.7246,73.8192,73.7074,73.802,28329.0
2019-06-25 14:35:00,85.79,85.79,85.68,85.75,18338.0,73.802,73.802,73.7074,73.7676,18338.0
2019-06-25 14:40:00,85.75,85.75,85.67,85.72,40269.0,73.7676,73.7676,73.6988,73.7418,40269.0
2019-06-25 14:45:00,85.72,85.82,85.72,85.78,22587.0,73.7418,73.8278,73.7418,73.7934,22587.0
2019-06-25 14:50:00,85.77,85.79,85.68,85.73,21799.0,73.7848,73.802,73.7074,73.7504,21799.0
2019-06-25 14:55:00,85.73,85.8,85.71,85.71,24402.0,73.7504,73.8106,73.7332,73.7332,24402.0
2019-06-25 15:00:00,85.72,85.89,85.72,85.89,24527.0,73.7418,73.888,73.7418,73.888,24527.0
2019-06-25 15:05:00,85.9,85.9,85.75,85.78,21668.0,73.8966,73.8966,73.7676,73.7934,21668.0
2019-06-25 15:10:00,85.78,85.81,85.6,85.6,29894.0,73.7934,73.8192,73.6385,73.6385,29894.0
2019-06-25 15:15:00,85.61,85.69,85.59,85.61,27324.0,73.6471,73.716,73.6299,73.6471,27324.0
2019-06-25 15:20:00,85.61,85.87,85.56,85.87,45126.0,73.6471,73.8708,73.6041,73.8708,45126.0
2019-06-25 15:25:00,85.87,85.87,85.78,85.82,24566.0,73.8708,73.8708,73.7934,73.8278,24566.0
2019-06-25 15:30:00,85.82,85.91,85.81,85.83,22418.0,73.8278,73.9052,73.8192,73.8364,22418.0
2019-06-25 15:35:00,85.83,85.87,85.8,85.8,34602.0,73.8364,73.8708,73.8106,73.8106,34602.0
2019-06-25 15:40:00,85.81,85.83,85.73,85.79,42710.0,73.8192,73.8364,73.7504,73.802,42710.0
2019-06-25 15:45:00,85.78,85.85,85.72,85.72,82682.0,73.7934,73.8536,73.7418,73.7418,82682.0
2019-06-25 15:50:00,85.71,85.71,85.61,85.69,78943.0,73.7332,73.7332,73.6471,73.716,78943.0
2019-06-25 15:55:00,85.68,85.86,85.61,85.7,250500.0,73.7074,73.8622,73.6471,73.7246,250500.0
2019-06-26 09:30:00,86.06,86.6,85.97,86.17,83757.0,74.0343,74.4988,73.9568,74.1289,83757.0
2019-06-26 09:35:00,86.17,86.53,86.15,86.28,39717.0,74.1289,74.4386,74.1117,74.2235,39717.0
2019-06-26 09:40:00,86.33,86.48,86.24,86.3,24598.0,74.2665,74.3956,74.1891,74.2407,24598.0
2019-06-26 09:45:00,86.29,86.47,86.15,86.16,29371.0,74.2321,74.387,74.1117,74.1203,29371.0
2019-06-26 09:50:00,86.12,86.12,85.86,85.89,34435.0,74.0859,74.0859,73.8622,73.888,34435.0
2019-06-26 09:55:00,85.88,85.9,85.71,85.77,24341.0,73.8794,73.8966,73.7332,73.7848,24341.0
2019-06-26 10:00:00,85.73,85.83,85.66,85.75,38056.0,73.7504,73.8364,73.6902,73.7676,38056.0
2019-06-26 10:05:00,85.75,85.78,85.53,85.56,27188.0,73.7676,73.7934,73.5783,73.6041,27188.0
2019-06-26 10:10:00,85.58,85.78,85.57,85.78,18807.0,73.6213,73.7934,73.6127,73.7934,18807.0
2019-06-26 10:15:00,85.79,85.89,85.78,85.81,14767.0,73.802,73.888,73.7934,73.8192,14767.0
2019-06-26 10:20:00,85.83,85.86,85.72,85.79,45821.0,73.8364,73.8622,73.7418,73.802,45821.0
2019-06-26 10:25:00,85.81,85.81,85.65,85.73,11255.0,73.8192,73.8192,73.6816,73.7504,11255.0
2019-06-26 10:30:00,85.75,85.85,85.72,85.85,35204.0,73.7676,73.8536,73.7418,73.8536,35204.0
2019-06-26 10:35:00,85.84,85.94,85.8,85.92,14290.0,73.845,73.931,73.8106,73.9138,14290.0
2019-06-26 10:40:00,85.92,86.09,85.89,85.92,54127.0,73.9138,74.0601,73.888,73.9138,54127.0
2019-06-26 10:45:00,85.92,85.95,85.84,85.94,27541.0,73.9138,73.9396,73.845,73.931,27541.0
2019-06-26 10:50:00,85.93,85.96,85.88,85.9,18386.0,73.9224,73.9482,73.8794,73.8966,18386.0
2019-06-26 10:55:00,85.89,86.0,85.81,86.0,17685.0,73.888,73.9827,73.8192,73.9827,17685.0
2019-06-26 11:00:00,86.01,86.08,85.96,86.08,20530.0,73.9913,74.0515,73.9482,74.0515,20530.0
2019-06-26 11:05:00,86.1,86.1,86.03,86.03,16568.0,74.0687,74.0687,74.0085,74.0085,16568.0
2019-06-26 11:10:00,86.03,86.03,85.89,85.89,22382.0,74.0085,74.0085,73.888,73.888,22382.0
2019-06-26 11:15:00,85.9,86.05,85.89,86.03,13020.0,73.8966,74.0257,73.888,74.0085,13020.0
2019-06-26 11:20:00,86.03,86.11,85.96,86.11,22656.0,74.0085,74.0773,73.9482,74.0773,22656.0
2019-06-26 11:25:00,86.11,86.27,86.06,86.27,30976.0,74.0773,74.2149,74.0343,74.2149,30976.0
2019-06-26 11:30:00,86.29,86.31,86.15,86.15,18426.0,74.2321,74.2493,74.1117,74.1117,18426.0
2019-06-26 11:35:00,86.15,86.22,86.13,86.17,12044.0,74.1117,74.1719,74.0945,74.1289,12044.0
2019-06-26 11:40:00,86.16,86.19,86.1,86.17,15556.0,74.1203,74.1461,74.0687,74.1289,15556.0
2019-06-26 11:45:00,86.17,86.26,86.17,86.19,10712.0,74.1289,74.2063,74.1289,74.1461,10712.0
2019-06-26 11:50:00,86.18,86.2,86.05,86.07,17100.0,74.1375,74.1547,74.0257,74.0429,17100.0
2019-06-26 11:55:00,86.06,86.16,86.02,86.16,13840.0,74.0343,74.1203,73.9999,74.1203,13840.0
2019-06-26 12:00:00,86.16,86.21,86.1,86.1,42458.0,74.1203,74.1633,74.0687,74.0687,42458.0
2019-06-26 12:05:00,86.1,86.14,86.09,86.14,15996.0,74.0687,74.1031,74.0601,74.1031,15996.0
2019-06-26 12:10:00,86.16,86.18,86.08,86.08,14128.0,74.1203,74.1375,74.0515,74.0515,14128.0
2019-06-26 12:15:00,86.1,86.15,86.05,86.11,16611.0,74.0687,74.1117,74.0257,74.0773,16611.0
2019-06-26 12:20:00,86.11,86.12,86.0,86.01,30110.0,74.0773,74.0859,73.9827,73.9913,30110.0
2019-06-26 12:25:00,86.01,86.17,86.0,86.16,13432.0,73.9913,74.1289,73.9827,74.1203,13432.0
2019-06-26 12:30:00,86.17,86.19,86.14,86.15,15393.0,74.1289,74.1461,74.1031,74.1117,15393.0
2019-06-26 12:35:00,86.15,86.23,86.12,86.18,12960.0,74.1117,74.1805,74.0859,74.1375,12960.0
2019-06-26 12:40:00,86.17,86.2,86.13,86.2,9119.0,74.1289,74.1547,74.0945,74.1547,9119.0
2019-06-26 12:45:00,86.21,86.22,86.15,86.15,9045.0,74.1633,74.1719,74.1117,74.1117,9045.0
2019-06-26 12:50:00,86.16,86.24,86.15,86.24,11653.0,74.1203,74.1891,74.1117,74.1891,11653.0
2019-06-26 12:55:00,86.22,86.24,86.2,86.2,7923.0,74.1719,74.1891,74.1547,74.1547,7923.0
2019-06-26 13:00:00,86.2,86.21,86.11,86.17,8917.0,74.1547,74.1633,74.0773,74.1289,8917.0
2019-06-26 13:05:00,86.17,86.2,86.13,86.13,20486.0,74.1289,74.1547,74.0945,74.0945,20486.0
2019-06-26 13:10:00,86.14,86.15,86.06,86.07,137193.0,74.1031,74.1117,74.0343,74.0429,137193.0
2019-06-26 13:15:00,86.06,86.06,85.95,86.0,12878.0,74.0343,74.0343,73.9396,73.9827,12878.0
2019-06-26 13:20:00,86.01,86.05,86.0,86.01,8640.0,73.9913,74.0257,73.9827,73.9913,8640.0
2019-06-26 13:25:00,86.0,86.02,85.92,85.96,11492.0,73.9827,73.9999,73.9138,73.9482,11492.0
2019-06-26 13:30:00,85.96,86.02,85.88,85.89,39605.0,73.9482,73.9999,73.8794,73.888,39605.0
2019-06-26 13:35:00,85.86,85.97,85.85,85.95,8771.0,73.8622,73.9568,73.8536,73.9396,8771.0
2019-06-26 13:40:00,85.94,85.94,85.81,85.82,10472.0,73.931,73.931,73.8192,73.8278,10472.0
2019-06-26 13:45:00,85.8,85.83,85.75,85.78,9856.0,73.8106,73.8364,73.7676,73.7934,9856.0
2019-06-26 13:50:00,85.77,85.79,85.73,85.79,10825.0,73.7848,73.802,73.7504,73.802,10825.0
2019-06-26 13:55:00,85.79,85.8,85.75,85.8,8464.0,73.802,73.8106,73.7676,73.8106,8464.0
2019-06-26 14:00:00,85.8,85.82,85.76,85.82,11783.0,73.8106,73.8278,73.7762,73.8278,11783.0
2019-06-26 14:05:00,85.82,85.9,85.82,85.84,18194.0,73.8278,73.8966,73.8278,73.845,18194.0
2019-06-26 14:10:00,85.84,85.99,85.84,85.93,12102.0,73.845,73.974,73.845,73.9224,12102.0
2019-06-26 14:15:00,85.95,85.97,85.89,85.97,18155.0,73.9396,73.9568,73.888,73.9568,18155.0
2019-06-26 14:20:00,85.98,86.02,85.95,85.98,22049.0,73.9654,73.9999,73.9396,73.9654,22049.0
2019-06-26 14:25:00,85.98,86.05,85.96,86.01,26268.0,73.9654,74.0257,73.9482,73.9913,26268.0
2019-06-26 14:30:00,86.02,86.05,85.96,86.02,13398.0,73.9999,74.0257,73.9482,73.9999,13398.0
2019-06-26 14:35:00,86.02,86.04,85.97,85.97,13900.0,73.9999,74.0171,73.9568,73.9568,13900.0
2019-06-26 14:40:00,85.98,86.0,85.93,85.98,11252.0,73.9654,73.9827,73.9224,73.9654,11252.0
2019-06-26 14:45:00,85.99,86.02,85.95,85.99,14989.0,73.974,73.9999,73.9396,73.974,14989.0
2019-06-26 14:50:00,85.99,86.01,85.85,85.89,11998.0,73.974,73.9913,73.8536,73.888,11998.0
2019-06-26 14:55:00,85.9,86.01,85.89,85.93,19520.0,73.8966,73.9913,73.888,73.9224,19520.0
2019-06-26 15:00:00,85.95,86.04,85.95,86.0,21051.0,73.9396,74.0171,73.9396,73.9827,21051.0
2019-06-26 15:05:00,85.98,86.02,85.95,85.99,19270.0,73.9654,73.9999,73.9396,73.974,19270.0
2019-06-26 15:10:00,85.99,86.0,85.94,85.96,54595.0,73.974,73.9827,73.931,73.9482,54595.0
2019-06-26 15:15:00,85.96,85.97,85.9,85.9,17096.0,73.9482,73.9568,73.8966,73.8966,17096.0
2019-06-26 15:20:00,85.9,85.95,85.89,85.9,15008.0,73.8966,73.9396,73.888,73.8966,15008.0
2019-06-26 15:25:00,85.89,85.92,85.84,85.85,17591.0,73.888,73.9138,73.845,73.8536,17591.0
2019-06-26 15:30:00,85.84,85.87,85.79,85.86,17634.0,73.845,73.8708,73.802,73.8622,17634.0
2019-06-26 15:35:00,85.86,85.94,85.85,85.92,18193.0,73.8622,73.931,73.8536,73.9138,18193.0
2019-06-26 15:40:00,85.92,85.98,85.89,85.89,29684.0,73.9138,73.9654,73.888,73.888,29684.0
2019-06-26 15:45:00,85.88,85.91,85.83,85.89,36343.0,73.8794,73.9052,73.8364,73.888,36343.0
2019-06-26 15:50:00,85.87,85.89,85.71,85.76,56889.0,73.8708,73.888,73.7332,73.7762,56889.0
2019-06-26 15:55:00,85.76,85.78,85.57,85.59,124144.0,73.7762,73.7934,73.6127,73.6299,124144.0
2019-06-27 09:30:00,85.61,85.89,85.31,85.88,90983.0,73.6471,73.888,73.3891,73.8794,90983.0
2019-06-27 09:35:00,85.81,85.89,85.39,85.55,43829.0,73.8192,73.888,73.4579,73.5955,43829.0
2019-06-27 09:40:00,85.52,85.63,85.44,85.48,11996.0,73.5697,73.6644,73.5009,73.5353,11996.0
2019-06-27 09:45:00,85.5,85.56,85.31,85.41,19065.0,73.5525,73.6041,73.3891,73.4751,19065.0
2019-06-27 09:50:00,85.46,85.54,85.33,85.47,26396.0,73.5181,73.5869,73.4063,73.5267,26396.0
2019-06-27 09:55:00,85.48,85.55,85.3,85.34,15167.0,73.5353,73.5955,73.3805,73.4149,15167.0
2019-06-27 10:00:00,85.36,85.43,85.29,85.42,43074.0,73.4321,73.4923,73.3719,73.4837,43074.0
2019-06-27 10:05:00,85.42,85.42,85.31,85.41,22473.0,73.4837,73.4837,73.3891,73.4751,22473.0
2019-06-27 10:10:00,85.39,85.57,85.36,85.53,64879.0,73.4579,73.6127,73.4321,73.5783,64879.0
2019-06-27 10:15:00,85.53,85.63,85.51,85.61,18543.0,73.5783,73.6644,73.5611,73.6471,18543.0
2019-06-27 10:20:00,85.63,86.07,85.62,86.03,63956.0,73.6644,74.0429,73.6558,74.0085,63956.0
2019-06-27 10:25:00,86.03,86.04,85.89,86.02,45400.0,74.0085,74.0171,73.888,73.9999,45400.0
2019-06-27 10:30:00,86.01,86.05,85.88,85.89,31460.0,73.9913,74.0257,73.8794,73.888,31460.0
2019-06-27 10:35:00,85.88,86.02,85.88,86.01,21529.0,73.8794,73.9999,73.8794,73.9913,21529.0
2019-06-27 10:40:00,86.02,86.06,85.95,86.03,15804.0,73.9999,74.0343,73.9396,74.0085,15804.0
2019-06-27 10:45:00,86.06,86.06,85.87,85.89,21148.0,74.0343,74.0343,73.8708,73.888,21148.0
2019-06-27 10:50:00,85.89,85.92,85.78,85.8,28559.0,73.888,73.9138,73.7934,73.8106,28559.0
2019-06-27 10:55:00,85.78,85.78,85.66,85.67,18935.0,73.7934,73.7934,73.6902,73.6988,18935.0
2019-06-27 11:00:00,85.68,85.74,85.65,85.69,32015.0,73.7074,73.759,73.6816,73.716,32015.0
2019-06-27 11:05:00,85.7,85.87,85.68,85.81,26958.0,73.7246,73.8708,73.7074,73.8192,26958.0
2019-06-27 11:10:00,85.82,85.9,85.79,85.83,23331.0,73.8278,73.8966,73.802,73.8364,23331.0
2019-06-27 11:15:00,85.82,85.85,85.72,85.78,25385.0,73.8278,73.8536,73.7418,73.7934,25385.0
2019-06-27 11:20:00,85.79,85.86,85.72,85.76,32343.0,73.802,73.8622,73.7418,73.7762,32343.0
2019-06-27 11:25:00,85.75,85.84,85.7,85.71,21192.0,73.7676,73.845,73.7246,73.7332,21192.0
2019-06-27 11:30:00,85.7,85.76,85.67,85.7,12657.0,73.7246,73.7762,73.6988,73.7246,12657.0
2019-06-27 11:35:00,85.7,85.73,85.64,85.73,18031.0,73.7246,73.7504,73.673,73.7504,18031.0
2019-06-27 11:40:00,85.73,85.85,85.71,85.83,13295.0,73.7504,73.8536,73.7332,73.8364,13295.0
2019-06-27 11:45:00,85.84,85.85,85.76,85.77,23842.0,73.845,73.8536,73.7762,73.7848,23842.0
2019-06-27 11:50:00,85.77,85.79,85.73,85.76,16546.0,73.7848,73.802,73.7504,73.7762,16546.0
2019-06-27 11:55:00,85.76,85.83,85.68,85.81,17588.0,73.7762,73.8364,73.7074,73.8192,17588.0
2019-06-27 12:00:00,85.81,85.81,85.76,85.78,20997.0,73.8192,73.8192,73.7762,73.7934,20997.0
2019-06-27 12:05:00,85.79,85.85,85.76,85.76,25831.0,73.802,73.8536,73.7762,73.7762,25831.0
2019-06-27 12:10:00,85.76,85.77,85.66,85.66,17216.0,73.7762,73.7848,73.6902,73.6902,17216.0
2019-06-27 12:15:00,85.66,85.78,85.66,85.71,17210.0,73.6902,73.7934,73.6902,73.7332,17210.0
2019-06-27 12:20:00,85.71,85.76,85.67,85.76,11901.0,73.7332,73.7762,73.6988,73.7762,11901.0
2019-06-27 12:25:00,85.77,85.77,85.66,85.67,19723.0,73.7848,73.7848,73.6902,73.6988,19723.0
2019-06-27 12:30:00,85.66,85.68,85.59,85.65,32292.0,73.6902,73.7074,73.6299,73.6816,32292.0
2019-06-27 12:35:00,85.65,85.65,85.58,85.64,24007.0,73.6816,73.6816,73.6213,73.673,24007.0
2019-06-27 12:40:00,85.64,85.67,85.59,85.63,23601.0,73.673,73.6988,73.6299,73.6644,23601.0
2019-06-27 12:45:00,85.63,85.68,85.62,85.66,11117.0,73.6644,73.7074,73.6558,73.6902,11117.0
2019-06-27 12:50:00,85.66,85.67,85.6,85.67,19237.0,73.6902,73.6988,73.6385,73.6988,19237.0
2019-06-27 12:55:00,85.67,85.81,85.67,85.8,10536.0,73.6988,73.8192,73.6988,73.8106,10536.0
2019-06-27 13:00:00,85.79,85.89,85.76,85.88,15424.0,73.802,73.888,73.7762,73.8794,15424.0
2019-06-27 13:05:00,85.89,85.95,85.88,85.91,13853.0,73.888,73.9396,73.8794,73.9052,13853.0
2019-06-27 13:10:00,85.92,85.95,85.87,85.87,10370.0,73.9138,73.9396,73.8708,73.8708,10370.0
2019-06-27 13:15:00,85.87,85.92,85.85,85.85,16087.0,73.8708,73.9138,73.8536,73.8536,16087.0
2019-06-27 13:20:00,85.86,85.94,85.81,85.94,28237.0,73.8622,73.931,73.8192,73.931,28237.0
2019-06-27 13:25:00,85.94,85.96,85.9,85.95,13060.0,73.931,73.9482,73.8966,73.9396,13060.0
2019-06-27 13:30:00,85.96,86.02,85.96,86.02,16830.0,73.9482,73.9999,73.9482,73.9999,16830.0
2019-06-27 13:35:00,86.02,86.07,86.0,86.05,15389.0,73.9999,74.0429,73.9827,74.0257,15389.0
2019-06-27 13:40:00,86.03,86.12,86.0,86.12,13564.0,74.0085,74.0859,73.9827,74.0859,13564.0
2019-06-27 13:45:00,86.12,86.12,85.99,85.99,8679.0,74.0859,74.0859,73.974,73.974,8679.0
2019-06-27 13:50:00,85.98,86.01,85.96,85.97,8968.0,73.9654,73.9913,73.9482,73.9568,8968.0
2019-06-27 13:55:00,85.97,86.01,85.93,85.94,14088.0,73.9568,73.9913,73.9224,73.931,14088.0
2019-06-27 14:00:00,85.93,85.98,85.9,85.95,10352.0,73.9224,73.9654,73.8966,73.9396,10352.0
2019-06-27 14:05:00,85.95,85.99,85.94,85.98,10021.0,73.9396,73.974,73.931,73.9654,10021.0
2019-06-27 14:10:00,85.98,86.09,85.98,86.06,12681.0,73.9654,74.0601,73.9654,74.0343,12681.0
2019-06-27 14:15:00,86.06,86.14,86.05,86.09,17077.0,74.0343,74.1031,74.0257,74.0601,17077.0
2019-06-27 14:20:00,86.08,86.14,86.06,86.09,14203.0,74.0515,74.1031,74.0343,74.0601,14203.0
2019-06-27 14:25:00,86.1,86.12,86.05,86.06,10635.0,74.0687,74.0859,74.0257,74.0343,10635.0
2019-06-27 14:30:00,86.05,86.13,86.05,86.07,15711.0,74.0257,74.0945,74.0257,74.0429,15711.0
2019-06-27 14:35:00,86.06,86.08,86.01,86.01,12343.0,74.0343,74.0515,73.9913,73.9913,12343.0
2019-06-27 14:40:00,86.0,86.09,86.0,86.09,12207.0,73.9827,74.0601,73.9827,74.0601,12207.0
2019-06-27 14:45:00,86.09,86.12,86.06,86.11,18938.0,74.0601,74.0859,74.0343,74.0773,18938.0
2019-06-27 14:50:00,86.09,86.17,86.09,86.14,15894.0,74.0601,74.1289,74.0601,74.1031,15894.0
2019-06-27 14:55:00,86.14,86.17,86.11,86.14,10876.0,74.1031,74.1289,74.0773,74.1031,10876.0
2019-06-27 15:00:00,86.13,86.19,86.08,86.09,23688.0,74.0945,74.1461,74.0515,74.0601,23688.0
2019-06-27 15:05:00,86.09,86.14,86.08,86.11,18489.0,74.0601,74.1031,74.0515,74.0773,18489.0
2019-06-27 15:10:00,86.1,86.13,86.09,86.11,15727.0,74.0687,74.0945,74.0601,74.0773,15727.0
2019-06-27 15:15:00,86.11,86.19,86.1,86.13,30881.0,74.0773,74.1461,74.0687,74.0945,30881.0
2019-06-27 15:20:00,86.13,86.15,86.02,86.05,35415.0,74.0945,74.1117,73.9999,74.0257,35415.0
2019-06-27 15:25:00,86.05,86.08,85.98,86.0,25250.0,74.0257,74.0515,73.9654,73.9827,25250.0
2019-06-27 15:30:00,86.0,86.01,85.93,85.97,25018.0,73.9827,73.9913,73.9224,73.9568,25018.0
2019-06-27 15:35:00,85.97,86.14,85.97,86.14,36945.0,73.9568,74.1031,73.9568,74.1031,36945.0
2019-06-27 15:40:00,86.13,86.14,86.05,86.07,27502.0,74.0945,74.1031,74.0257,74.0429,27502.0
2019-06-27 15:45:00,86.07,86.08,86.01,86.02,28045.0,74.0429,74.0515,73.9913,73.9999,28045.0
2019-06-27 15:50:00,86.01,86.09,86.0,86.06,71278.0,73.9913,74.0601,73.9827,74.0343,71278.0
2019-06-27 15:55:00,86.06,86.08,85.84,85.87,198576.0,74.0343,74.0515,73.845,73.8708,198576.0
2019-06-28 09:30:00,85.8,86.19,85.75,86.07,42976.0,73.8106,74.1461,73.7676,74.0429,42976.0
2019-06-28 09:35:00,86.07,86.39,86.06,86.32,16036.0,74.0429,74.3182,74.0343,74.2579,16036.0
2019-06-28 09:40:00,86.34,86.34,86.02,86.26,35374.0,74.2751,74.2751,73.9999,74.2063,35374.0
2019-06-28 09:45:00,86.22,86.34,86.21,86.32,26526.0,74.1719,74.2751,74.1633,74.2579,26526.0
2019-06-28 09:50:00,86.3,86.7,86.27,86.7,59898.0,74.2407,74.5848,74.2149,74.5848,59898.0
2019-06-28 09:55:00,86.66,87.09,86.6,87.05,107290.0,74.5504,74.9203,74.4988,74.8859,107290.0
2019-06-28 10:00:00,87.09,87.13,86.6,86.69,29264.0,74.9203,74.9547,74.4988,74.5762,29264.0
2019-06-28 10:05:00,86.65,86.65,86.42,86.55,12875.0,74.5418,74.5418,74.344,74.4558,12875.0
2019-06-28 10:10:00,86.54,86.59,86.39,86.55,31429.0,74.4472,74.4902,74.3182,74.4558,31429.0
2019-06-28 10:15:00,86.55,86.65,86.46,86.64,38295.0,74.4558,74.5418,74.3784,74.5332,38295.0
2019-06-28 10:20:00,86.64,86.69,86.4,86.47,39922.0,74.5332,74.5762,74.3268,74.387,39922.0
2019-06-28 10:25:00,86.49,86.51,86.37,86.45,32797.0,74.4042,74.4214,74.3009,74.3698,32797.0
2019-06-28 10:30:00,86.45,86.59,86.42,86.52,26449.0,74.3698,74.4902,74.344,74.43,26449.0
2019-06-28 10:35:00,86.52,86.52,86.4,86.47,7915.0,74.43,74.43,74.3268,74.387,7915.0
2019-06-28 10:40:00,86.44,86.46,86.34,86.41,9987.0,74.3612,74.3784,74.2751,74.3354,9987.0
2019-06-28 10:45:00,86.43,86.44,86.25,86.25,9296.0,74.3526,74.3612,74.1977,74.1977,9296.0
2019-06-28 10:50:00,86.26,86.39,86.26,86.37,15889.0,74.2063,74.3182,74.2063,74.3009,15889.0
2019-06-28 10:55:00,86.34,86.42,86.34,86.38,12948.0,74.2751,74.344,74.2751,74.3096,12948.0
2019-06-28 11:00:00,86.36,86.43,86.34,86.38,17266.0,74.2923,74.3526,74.2751,74.3096,17266.0
2019-06-28 11:05:00,86.39,86.46,86.37,86.45,14832.0,74.3182,74.3784,74.3009,74.3698,14832.0
2019-06-28 11:10:00,86.45,86.48,86.37,86.38,10573.0,74.3698,74.3956,74.3009,74.3096,10573.0
2019-06-28 11:15:00,86.4,86.47,86.38,86.39,12029.0,74.3268,74.387,74.3096,74.3182,12029.0
2019-06-28 11:20:00,86.39,86.44,86.36,86.36,12063.0,74.3182,74.3612,74.2923,74.2923,12063.0
2019-06-28 11:25:00,86.38,86.45,86.34,86.4,10692.0,74.3096,74.3698,74.2751,74.3268,10692.0
2019-06-28 11:30:00,86.39,86.46,86.35,86.44,5400.0,74.3182,74.3784,74.2837,74.3612,5400.0
2019-06-28 11:35:00,86.44,86.47,86.41,86.45,9525.0,74.3612,74.387,74.3354,74.3698,9525.0
2019-06-28 11:40:00,86.44,86.47,86.42,86.46,7052.0,74.3612,74.387,74.344,74.3784,7052.0
2019-06-28 11:45:00,86.47,86.47,86.4,86.46,9045.0,74.387,74.387,74.3268,74.3784,9045.0
2019-06-28 11:50:00,86.46,86.51,86.42,86.46,10051.0,74.3784,74.4214,74.344,74.3784,10051.0
2019-06-28 11:55:00,86.48,86.63,86.47,86.59,11791.0,74.3956,74.5246,74.387,74.4902,11791.0
2019-06-28 12:00:00,86.59,86.67,86.59,86.61,13512.0,74.4902,74.559,74.4902,74.5074,13512.0
2019-06-28 12:05:00,86.62,86.72,86.61,86.72,15014.0,74.516,74.602,74.5074,74.602,15014.0
2019-06-28 12:10:00,86.72,86.78,86.71,86.75,11636.0,74.602,74.6537,74.5934,74.6278,11636.0
2019-06-28 12:15:00,86.73,86.73,86.61,86.63,35339.0,74.6106,74.6106,74.5074,74.5246,35339.0
2019-06-28 12:20:00,86.63,86.74,86.62,86.74,12603.0,74.5246,74.6192,74.516,74.6192,12603.0
2019-06-28 12:25:00,86.74,86.76,86.65,86.65,15118.0,74.6192,74.6365,74.5418,74.5418,15118.0
2019-06-28 12:30:00,86.65,86.65,86.61,86.64,12099.0,74.5418,74.5418,74.5074,74.5332,12099.0
2019-06-28 12:35:00,86.65,86.66,86.62,86.64,7638.0,74.5418,74.5504,74.516,74.5332,7638.0
2019-06-28 12:40:00,86.63,86.66,86.57,86.59,23344.0,74.5246,74.5504,74.473,74.4902,23344.0
2019-06-28 12:45:00,86.59,86.6,86.48,86.56,12613.0,74.4902,74.4988,74.3956,74.4644,12613.0
2019-06-28 12:50:00,86.55,86.56,86.52,86.53,10062.0,74.4558,74.4644,74.43,74.4386,10062.0
2019-06-28 12:55:00,86.53,86.58,86.52,86.58,10398.0,74.4386,74.4816,74.43,74.4816,10398.0
2019-06-28 13:00:00,86.58,86.59,86.51,86.55,10072.0,74.4816,74.4902,74.4214,74.4558,10072.0
2019-06-28 13:05:00,86.53,86.54,86.47,86.48,6063.0,74.4386,74.4472,74.387,74.3956,6063.0
2019-06-28 13:10:00,86.48,86.51,86.44,86.5,10853.0,74.3956,74.4214,74.3612,74.4128,10853.0
2019-06-28 13:15:00,86.51,86.51,86.44,86.45,11065.0,74.4214,74.4214,74.3612,74.3698,11065.0
2019-06-28 13:20:00,86.42,86.43,86.41,86.42,4373.0,74.344,74.3526,74.3354,74.344,4373.0
2019-06-28 13:25:00,86.43,86.46,86.41,86.42,5897.0,74.3526,74.3784,74.3354,74.344,5897.0
2019-06-28 13:30:00,86.41,86.42,86.38,86.38,6616.0,74.3354,74.344,74.3096,74.3096,6616.0
2019-06-28 13:35:00,86.38,86.46,86.38,86.45,14477.0,74.3096,74.3784,74.3096,74.3698,14477.0
2019-06-28 13:40:00,86.44,86.44,86.34,86.36,11509.0,74.3612,74.3612,74.2751,74.2923,11509.0
2019-06-28 13:45:00,86.36,86.37,86.23,86.28,18500.0,74.2923,74.3009,74.1805,74.2235,18500.0
2019-06-28 13:50:00,86.3,86.33,86.19,86.19,37099.0,74.2407,74.2665,74.1461,74.1461,37099.0
2019-06-28 13:55:00,86.19,86.28,86.18,86.25,27370.0,74.1461,74.2235,74.1375,74.1977,27370.0
2019-06-28 14:00:00,86.25,86.31,86.23,86.27,15782.0,74.1977,74.2493,74.1805,74.2149,15782.0
2019-06-28 14:05:00,86.26,86.31,86.25,86.29,11344.0,74.2063,74.2493,74.1977,74.2321,11344.0
2019-06-28 14:10:00,86.3,86.31,86.18,86.23,16659.0,74.2407,74.2493,74.1375,74.1805,16659.0
2019-06-28 14:15:00,86.22,86.23,86.16,86.19,23687.0,74.1719,74.1805,74.1203,74.1461,23687.0
2019-06-28 14:20:00,86.19,86.21,86.18,86.21,9378.0,74.1461,74.1633,74.1375,74.1633,9378.0
2019-06-28 14:25:00,86.2,86.21,86.17,86.19,11944.0,74.1547,74.1633,74.1289,74.1461,11944.0
2019-06-28 14:30:00,86.19,86.22,86.18,86.18,14213.0,74.1461,74.1719,74.1375,74.1375,14213.0
2019-06-28 14:35:00,86.19,86.31,86.18,86.23,40777.0,74.1461,74.2493,74.1375,74.1805,40777.0
2019-06-28 14:40:00,86.24,86.29,86.23,86.24,22240.0,74.1891,74.2321,74.1805,74.1891,22240.0
2019-06-28 14:45:00,86.24,86.28,86.2,86.27,20039.0,74.1891,74.2235,74.1547,74.2149,20039.0
2019-06-28 14:50:00,86.26,86.27,86.15,86.22,13264.0,74.2063,74.2149,74.1117,74.1719,13264.0
2019-06-28 14:55:00,86.2,86.24,86.17,86.21,14831.0,74.1547,74.1891,74.1289,74.1633,14831.0
2019-06-28 15:00:00,86.22,86.31,86.21,86.28,17933.0,74.1719,74.2493,74.1633,74.2235,17933.0
2019-06-28 15:05:00,86.27,86.28,86.23,86.26,9945.0,74.2149,74.2235,74.1805,74.2063,9945.0
2019-06-28 15:10:00,86.26,86.32,86.26,86.3,17913.0,74.2063,74.2579,74.2063,74.2407,17913.0
2019-06-28 15:15:00,86.3,86.31,86.25,86.26,12266.0,74.2407,74.2493,74.1977,74.2063,12266.0
2019-06-28 15:20:00,86.26,86.28,86.25,86.26,14872.0,74.2063,74.2235,74.1977,74.2063,14872.0
2019-06-28 15:25:00,86.27,86.3,86.24,86.25,24290.0,74.2149,74.2407,74.1891,74.1977,24290.0
2019-06-28 15:30:00,86.26,86.34,86.25,86.28,30251.0,74.2063,74.2751,74.1977,74.2235,30251.0
2019-06-28 15:35:00,86.29,86.39,86.29,86.39,18670.0,74.2321,74.3182,74.2321,74.3182,18670.0
2019-06-28 15:40:00,86.39,86.45,86.36,86.39,59292.0,74.3182,74.3698,74.2923,74.3182,59292.0
2019-06-28 15:45:00,86.39,86.41,86.28,86.34,58266.0,74.3182,74.3354,74.2235,74.2751,58266.0
2019-06-28 15:50:00,86.34,86.4,86.23,86.25,105315.0,74.2751,74.3268,74.1805,74.1977,105315.0
2019-06-28 15:55:00,86.25,86.64,86.24,86.58,382919.0,74.1977,74.5332,74.1891,74.4816,382919.0
2019-07-01 09:30:00,87.55,88.84,87.52,88.46,192345.0,75.3161,76.4258,75.2903,76.0989,192345.0
2019-07-01 09:35:00,88.46,88.48,87.75,88.19,132647.0,76.0989,76.1161,75.4881,75.8666,132647.0
2019-07-01 09:40:00,88.22,88.37,88.06,88.25,51115.0,75.8924,76.0215,75.7548,75.9182,51115.0
2019-07-01 09:45:00,88.21,88.22,87.68,87.81,43261.0,75.8838,75.8924,75.4279,75.5397,43261.0
2019-07-01 09:50:00,87.86,87.96,87.72,87.96,45777.0,75.5827,75.6688,75.4623,75.6688,45777.0
2019-07-01 09:55:00,87.97,87.98,87.78,87.79,24047.0,75.6774,75.686,75.5139,75.5225,24047.0
2019-07-01 10:00:00,87.82,88.03,87.81,87.87,36553.0,75.5483,75.729,75.5397,75.5913,36553.0
2019-07-01 10:05:00,87.87,88.0,87.81,87.93,25822.0,75.5913,75.7032,75.5397,75.643,25822.0
2019-07-01 10:10:00,87.93,87.95,87.65,87.66,20945.0,75.643,75.6602,75.4021,75.4107,20945.0
2019-07-01 10:15:00,87.66,87.84,87.66,87.82,39016.0,75.4107,75.5655,75.4107,75.5483,39016.0
2019-07-01 10:20:00,87.83,87.92,87.75,87.75,33476.0,75.5569,75.6344,75.4881,75.4881,33476.0
2019-07-01 10:25:00,87.73,87.85,87.69,87.82,23657.0,75.4709,75.5741,75.4365,75.5483,23657.0
2019-07-01 10:30:00,87.84,87.85,87.53,87.56,64410.0,75.5655,75.5741,75.2989,75.3247,64410.0
2019-07-01 10:35:00,87.55,87.64,87.5,87.62,78743.0,75.3161,75.3935,75.273,75.3763,78743.0
2019-07-01 10:40:00,87.62,87.69,87.38,87.42,77632.0,75.3763,75.4365,75.1698,75.2042,77632.0
2019-07-01 10:45:00,87.4,87.66,87.38,87.58,32190.0,75.187,75.4107,75.1698,75.3419,32190.0
2019-07-01 10:50:00,87.57,87.79,87.54,87.75,23201.0,75.3333,75.5225,75.3075,75.4881,23201.0
2019-07-01 10:55:00,87.76,87.77,87.62,87.75,32361.0,75.4967,75.5053,75.3763,75.4881,32361.0
2019-07-01 11:00:00,87.75,87.79,87.49,87.5,51555.0,75.4881,75.5225,75.2644,75.273,51555.0
2019-07-01 11:05:00,87.49,87.5,87.09,87.09,64340.0,75.2644,75.273,74.9203,74.9203,64340.0
2019-07-01 11:10:00,87.09,87.1,86.57,86.78,103001.0,74.9203,74.9289,74.473,74.6537,103001.0
2019-07-01 11:15:00,86.77,86.82,86.42,86.55,74528.0,74.6451,74.6881,74.344,74.4558,74528.0
2019-07-01 11:20:00,86.55,86.6,86.33,86.36,56736.0,74.4558,74.4988,74.2665,74.2923,56736.0
2019-07-01 11:25:00,86.36,86.44,86.23,86.26,56154.0,74.2923,74.3612,74.1805,74.2063,56154.0
2019-07-01 11:30:00,86.26,86.37,86.24,86.34,34595.0,74.2063,74.3009,74.1891,74.2751,34595.0
2019-07-01 11:35:00,86.35,86.36,86.2,86.27,50647.0,74.2837,74.2923,74.1547,74.2149,50647.0
2019-07-01 11:40:00,86.27,86.31,86.03,86.18,52246.0,74.2149,74.2493,74.0085,74.1375,52246.0
2019-07-01 11:45:00,86.17,86.23,86.08,86.15,27256.0,74.1289,74.1805,74.0515,74.1117,27256.0
2019-07-01 11:50:00,86.14,86.26,86.12,86.12,21018.0,74.1031,74.2063,74.0859,74.0859,21018.0
2019-07-01 11:55:00,86.12,86.14,86.01,86.11,37305.0,74.0859,74.1031,73.9913,74.0773,37305.0
2019-07-01 12:00:00,86.12,86.22,86.1,86.18,59680.0,74.0859,74.1719,74.0687,74.1375,59680.0
2019-07-01 12:05:00,86.17,86.21,86.09,86.14,80021.0,74.1289,74.1633,74.0601,74.1031,80021.0
2019-07-01 12:10:00,86.15,86.23,86.09,86.11,156733.0,74.1117,74.1805,74.0601,74.0773,156733.0
2019-07-01 12:15:00,86.1,86.39,86.1,86.39,43075.0,74.0687,74.3182,74.0687,74.3182,43075.0
2019-07-01 12:20:00,86.4,86.43,86.36,86.41,13215.0,74.3268,74.3526,74.2923,74.3354,13215.0
2019-07-01 12:25:00,86.42,86.48,86.42,86.45,9240.0,74.344,74.3956,74.344,74.3698,9240.0
2019-07-01 12:30:00,86.46,86.48,86.34,86.35,15461.0,74.3784,74.3956,74.2751,74.2837,15461.0
2019-07-01 12:35:00,86.37,86.41,86.29,86.32,79984.0,74.3009,74.3354,74.2321,74.2579,79984.0
2019-07-01 12:40:00,86.33,86.39,86.27,86.39,90612.0,74.2665,74.3182,74.2149,74.3182,90612.0
2019-07-01 12:45:00,86.37,86.42,86.33,86.39,22284.0,74.3009,74.344,74.2665,74.3182,22284.0
2019-07-01 12:50:00,86.42,86.43,86.3,86.37,9110.0,74.344,74.3526,74.2407,74.3009,9110.0
2019-07-01 12:55:00,86.36,86.36,86.23,86.26,21624.0,74.2923,74.2923,74.1805,74.2063,21624.0
2019-07-01 13:00:00,86.26,86.26,86.12,86.26,34688.0,74.2063,74.2063,74.0859,74.2063,34688.0
2019-07-01 13:05:00,86.26,86.32,86.2,86.28,19650.0,74.2063,74.2579,74.1547,74.2235,19650.0
2019-07-01 13:10:00,86.29,86.29,86.16,86.2,27730.0,74.2321,74.2321,74.1203,74.1547,27730.0
2019-07-01 13:15:00,86.2,86.3,86.18,86.3,21617.0,74.1547,74.2407,74.1375,74.2407,21617.0
2019-07-01 13:20:00,86.31,86.42,86.29,86.29,27461.0,74.2493,74.344,74.2321,74.2321,27461.0
2019-07-01 13:25:00,86.32,86.4,86.26,86.4,35166.0,74.2579,74.3268,74.2063,74.3268,35166.0
2019-07-01 13:30:00,86.4,86.42,86.35,86.37,18730.0,74.3268,74.344,74.2837,74.3009,18730.0
2019-07-01 13:35:00,86.38,86.45,86.36,86.36,12227.0,74.3096,74.3698,74.2923,74.2923,12227.0
2019-07-01 13:40:00,86.35,86.38,86.31,86.33,14117.0,74.2837,74.3096,74.2493,74.2665,14117.0
2019-07-01 13:45:00,86.34,86.44,86.34,86.41,8682.0,74.2751,74.3612,74.2751,74.3354,8682.0
2019-07-01 13:50:00,86.41,86.47,86.39,86.41,16172.0,74.3354,74.387,74.3182,74.3354,16172.0
2019-07-01 13:55:00,86.42,86.55,86.42,86.52,15745.0,74.344,74.4558,74.344,74.43,15745.0
2019-07-01 14:00:00,86.53,86.54,86.44,86.48,20059.0,74.4386,74.4472,74.3612,74.3956,20059.0
2019-07-01 14:05:00,86.48,86.53,86.44,86.45,10881.0,74.3956,74.4386,74.3612,74.3698,10881.0
2019-07-01 14:10:00,86.44,86.51,86.39,86.51,10891.0,74.3612,74.4214,74.3182,74.4214,10891.0
2019-07-01 14:15:00,86.51,86.52,86.45,86.47,12263.0,74.4214,74.43,74.3698,74.387,12263.0
2019-07-01 14:20:00,86.48,86.59,86.46,86.47,29290.0,74.3956,74.4902,74.3784,74.387,29290.0
2019-07-01 14:25:00,86.47,86.48,86.38,86.39,26797.0,74.387,74.3956,74.3096,74.3182,26797.0
2019-07-01 14:30:00,86.38,86.47,86.37,86.45,29478.0,74.3096,74.387,74.3009,74.3698,29478.0
2019-07-01 14:35:00,86.46,86.55,86.42,86.53,14090.0,74.3784,74.4558,74.344,74.4386,14090.0
2019-07-01 14:40:00,86.52,86.57,86.47,86.51,12686.0,74.43,74.473,74.387,74.4214,12686.0
2019-07-01 14:45:00,86.51,86.55,86.48,86.55,15866.0,74.4214,74.4558,74.3956,74.4558,15866.0
2019-07-01 14:50:00,86.55,86.62,86.54,86.62,17907.0,74.4558,74.516,74.4472,74.516,17907.0
2019-07-01 14:55:00,86.62,86.62,86.5,86.54,16328.0,74.516,74.516,74.4128,74.4472,16328.0
2019-07-01 15:00:00,86.54,86.63,86.51,86.62,13806.0,74.4472,74.5246,74.4214,74.516,13806.0
2019-07-01 15:05:00,86.62,86.63,86.57,86.63,16632.0,74.516,74.5246,74.473,74.5246,16632.0
2019-07-01 15:10:00,86.61,86.7,86.61,86.68,16917.0,74.5074,74.5848,74.5074,74.5676,16917.0
2019-07-01 15:15:00,86.69,86.74,86.63,86.7,18000.0,74.5762,74.6192,74.5246,74.5848,18000.0
2019-07-01 15:20:00,86.7,86.72,86.65,86.65,16691.0,74.5848,74.602,74.5418,74.5418,16691.0
2019-07-01 15:25:00,86.68,86.7,86.64,86.66,10243.0,74.5676,74.5848,74.5332,74.5504,10243.0
2019-07-01 15:30:00,86.65,86.71,86.63,86.64,21483.0,74.5418,74.5934,74.5246,74.5332,21483.0
2019-07-01 15:35:00,86.63,86.69,86.61,86.69,22985.0,74.5246,74.5762,74.5074,74.5762,22985.0
2019-07-01 15:40:00,86.7,86.78,86.7,86.73,59106.0,74.5848,74.6537,74.5848,74.6106,59106.0
2019-07-01 15:45:00,86.72,86.83,86.7,86.81,40662.0,74.602,74.6967,74.5848,74.6795,40662.0
2019-07-01 15:50:00,86.8,86.91,86.77,86.88,113389.0,74.6709,74.7655,74.6451,74.7397,113389.0
2019-07-01 15:55:00,86.89,86.94,86.81,86.94,244829.0,74.7483,74.7913,74.6795,74.7913,244829.0
2019-07-02 09:30:00,86.91,86.92,86.24,86.3,65186.0,74.7655,74.7741,74.1891,74.2407,65186.0
2019-07-02 09:35:00,86.25,86.72,86.25,86.65,21650.0,74.1977,74.602,74.1977,74.5418,21650.0
2019-07-02 09:40:00,86.65,86.82,86.56,86.66,35809.0,74.5418,74.6881,74.4644,74.5504,35809.0
2019-07-02 09:45:00,86.65,86.77,86.5,86.73,13754.0,74.5418,74.6451,74.4128,74.6106,13754.0
2019-07-02 09:50:00,86.71,86.85,86.6,86.77,12859.0,74.5934,74.7139,74.4988,74.6451,12859.0
2019-07-02 09:55:00,86.76,86.89,86.73,86.83,13229.0,74.6365,74.7483,74.6106,74.6967,13229.0
2019-07-02 10:00:00,86.81,86.86,86.7,86.74,12341.0,74.6795,74.7225,74.5848,74.6192,12341.0
2019-07-02 10:05:00,86.73,86.76,86.62,86.63,14434.0,74.6106,74.6365,74.516,74.5246,14434.0
2019-07-02 10:10:00,86.63,86.68,86.51,86.65,16285.0,74.5246,74.5676,74.4214,74.5418,16285.0
2019-07-02 10:15:00,86.62,86.7,86.51,86.68,12318.0,74.516,74.5848,74.4214,74.5676,12318.0
2019-07-02 10:20:00,86.67,86.81,86.63,86.79,20050.0,74.559,74.6795,74.5246,74.6623,20050.0
2019-07-02 10:25:00,86.79,86.85,86.72,86.79,23923.0,74.6623,74.7139,74.602,74.6623,23923.0
2019-07-02 10:30:00,86.79,86.83,86.69,86.76,18943.0,74.6623,74.6967,74.5762,74.6365,18943.0
2019-07-02 10:35:00,86.78,86.85,86.75,86.79,10456.0,74.6537,74.7139,74.6278,74.6623,10456.0
2019-07-02 10:40:00,86.79,86.88,86.78,86.8,14381.0,74.6623,74.7397,74.6537,74.6709,14381.0
2019-07-02 10:45:00,86.8,86.8,86.71,86.72,11776.0,74.6709,74.6709,74.5934,74.602,11776.0
2019-07-02 10:50:00,86.71,86.84,86.69,86.81,13433.0,74.5934,74.7053,74.5762,74.6795,13433.0
2019-07-02 10:55:00,86.82,86.87,86.72,86.76,20436.0,74.6881,74.7311,74.602,74.6365,20436.0
2019-07-02 11:00:00,86.79,86.8,86.72,86.76,35240.0,74.6623,74.6709,74.602,74.6365,35240.0
2019-07-02 11:05:00,86.79,86.82,86.7,86.74,23985.0,74.6623,74.6881,74.5848,74.6192,23985.0
2019-07-02 11:10:00,86.72,86.75,86.69,86.73,13057.0,74.602,74.6278,74.5762,74.6106,13057.0
2019-07-02 11:15:00,86.73,86.86,86.72,86.85,26852.0,74.6106,74.7225,74.602,74.7139,26852.0
2019-07-02 11:20:00,86.86,86.91,86.76,86.78,16534.0,74.7225,74.7655,74.6365,74.6537,16534.0
2019-07-02 11:25:00,86.8,86.81,86.72,86.78,19313.0,74.6709,74.6795,74.602,74.6537,19313.0
2019-07-02 11:30:00,86.76,86.77,86.71,86.76,27758.0,74.6365,74.6451,74.5934,74.6365,27758.0
2019-07-02 11:35:00,86.76,86.77,86.71,86.73,35860.0,74.6365,74.6451,74.5934,74.6106,35860.0
2019-07-02 11:40:00,86.71,86.81,86.68,86.77,22113.0,74.5934,74.6795,74.5676,74.6451,22113.0
2019-07-02 11:45:00,86.77,86.79,86.66,86.67,30646.0,74.6451,74.6623,74.5504,74.559,30646.0
2019-07-02 11:50:00,86.67,86.7,86.61,86.66,11993.0,74.559,74.5848,74.5074,74.5504,11993.0
2019-07-02 11:55:00,86.66,86.66,86.58,86.6,12144.0,74.5504,74.5504,74.4816,74.4988,12144.0
2019-07-02 12:00:00,86.6,86.6,86.51,86.55,27213.0,74.4988,74.4988,74.4214,74.4558,27213.0
2019-07-02 12:05:00,86.56,86.61,86.54,86.61,7588.0,74.4644,74.5074,74.4472,74.5074,7588.0
2019-07-02 12:10:00,86.62,86.62,86.51,86.51,9226.0,74.516,74.516,74.4214,74.4214,9226.0
2019-07-02 12:15:00,86.52,86.59,86.5,86.57,11050.0,74.43,74.4902,74.4128,74.473,11050.0
2019-07-02 12:20:00,86.56,86.63,86.56,86.61,8176.0,74.4644,74.5246,74.4644,74.5074,8176.0
2019-07-02 12:25:00,86.63,86.63,86.55,86.63,19380.0,74.5246,74.5246,74.4558,74.5246,19380.0
2019-07-02 12:30:00,86.63,86.64,86.55,86.57,34559.0,74.5246,74.5332,74.4558,74.473,34559.0
2019-07-02 12:35:00,86.58,86.77,86.58,86.64,51742.0,74.4816,74.6451,74.4816,74.5332,51742.0
2019-07-02 12:40:00,86.62,86.64,86.51,86.54,16077.0,74.516,74.5332,74.4214,74.4472,16077.0
2019-07-02 12:45:00,86.54,86.65,86.53,86.65,10515.0,74.4472,74.5418,74.4386,74.5418,10515.0
2019-07-02 12:50:00,86.64,86.67,86.61,86.64,6360.0,74.5332,74.559,74.5074,74.5332,6360.0
2019-07-02 12:55:00,86.63,86.63,86.59,86.61,7227.0,74.5246,74.5246,74.4902,74.5074,7227.0
2019-07-02 13:00:00,86.61,86.63,86.57,86.63,7941.0,74.5074,74.5246,74.473,74.5246,7941.0
2019-07-02 13:05:00,86.62,86.67,86.62,86.64,7010.0,74.516,74.559,74.516,74.5332,7010.0
2019-07-02 13:10:00,86.64,86.69,86.62,86.69,7458.0,74.5332,74.5762,74.516,74.5762,7458.0
2019-07-02 13:15:00,86.69,86.72,86.66,86.68,11975.0,74.5762,74.602,74.5504,74.5676,11975.0
2019-07-02 13:20:00,86.68,86.71,86.65,86.7,6338.0,74.5676,74.5934,74.5418,74.5848,6338.0
2019-07-02 13:25:00,86.7,86.81,86.69,86.8,20068.0,74.5848,74.6795,74.5762,74.6709,20068.0
2019-07-02 13:30:00,86.81,86.85,86.78,86.84,9307.0,74.6795,74.7139,74.6537,74.7053,9307.0
2019-07-02 13:35:00,86.84,86.88,86.81,86.87,13276.0,74.7053,74.7397,74.6795,74.7311,13276.0
2019-07-02 13:40:00,86.87,86.88,86.82,86.88,11815.0,74.7311,74.7397,74.6881,74.7397,11815.0
2019-07-02 13:45:00,86.88,86.95,86.79,86.95,19411.0,74.7397,74.7999,74.6623,74.7999,19411.0
2019-07-02 13:50:00,86.94,87.02,86.93,86.95,20196.0,74.7913,74.8601,74.7827,74.7999,20196.0
2019-07-02 13:55:00,86.95,86.96,86.91,86.92,9998.0,74.7999,74.8085,74.7655,74.7741,9998.0
2019-07-02 14:00:00,86.91,86.93,86.86,86.89,15941.0,74.7655,74.7827,74.7225,74.7483,15941.0
2019-07-02 14:05:00,86.9,86.9,86.83,86.9,56420.0,74.7569,74.7569,74.6967,74.7569,56420.0
2019-07-02 14:10:00,86.9,86.92,86.86,86.9,24045.0,74.7569,74.7741,74.7225,74.7569,24045.0
2019-07-02 14:15:00,86.9,87.01,86.89,86.99,23974.0,74.7569,74.8515,74.7483,74.8343,23974.0
2019-07-02 14:20:00,86.99,87.01,86.91,86.92,14204.0,74.8343,74.8515,74.7655,74.7741,14204.0
2019-07-02 14:25:00,86.93,87.01,86.9,86.92,20918.0,74.7827,74.8515,74.7569,74.7741,20918.0
2019-07-02 14:30:00,86.93,86.96,86.9,86.91,10117.0,74.7827,74.8085,74.7569,74.7655,10117.0
2019-07-02 14:35:00,86.93,86.93,86.77,86.77,8064.0,74.7827,74.7827,74.6451,74.6451,8064.0
2019-07-02 14:40:00,86.77,86.78,86.72,86.74,12700.0,74.6451,74.6537,74.602,74.6192,12700.0
2019-07-02 14:45:00,86.74,86.74,86.66,86.68,8587.0,74.6192,74.6192,74.5504,74.5676,8587.0
2019-07-02 14:50:00,86.68,86.76,86.67,86.73,17279.0,74.5676,74.6365,74.559,74.6106,17279.0
2019-07-02 14:55:00,86.74,86.77,86.7,86.73,17510.0,74.6192,74.6451,74.5848,74.6106,17510.0
2019-07-02 15:00:00,86.73,86.77,86.68,86.74,42820.0,74.6106,74.6451,74.5676,74.6192,42820.0
2019-07-02 15:05:00,86.75,86.78,86.72,86.76,16198.0,74.6278,74.6537,74.602,74.6365,16198.0
2019-07-02 15:10:00,86.76,86.85,86.66,86.69,39851.0,74.6365,74.7139,74.5504,74.5762,39851.0
2019-07-02 15:15:00,86.69,86.78,86.69,86.78,43125.0,74.5762,74.6537,74.5762,74.6537,43125.0
2019-07-02 15:20:00,86.77,86.8,86.72,86.77,20221.0,74.6451,74.6709,74.602,74.6451,20221.0
2019-07-02 15:25:00,86.76,86.79,86.74,86.77,22489.0,74.6365,74.6623,74.6192,74.6451,22489.0
2019-07-02 15:30:00,86.76,86.9,86.76,86.89,17860.0,74.6365,74.7569,74.6365,74.7483,17860.0
2019-07-02 15:35:00,86.9,86.92,86.87,86.88,22695.0,74.7569,74.7741,74.7311,74.7397,22695.0
2019-07-02 15:40:00,86.89,86.91,86.83,86.87,38331.0,74.7483,74.7655,74.6967,74.7311,38331.0
2019-07-02 15:45:00,86.88,86.92,86.83,86.84,67186.0,74.7397,74.7741,74.6967,74.7053,67186.0
2019-07-02 15:50:00,86.84,87.01,86.78,86.98,76906.0,74.7053,74.8515,74.6537,74.8257,76906.0
2019-07-02 15:55:00,86.99,87.05,86.93,87.05,74820.0,74.8343,74.8859,74.7827,74.8859,74820.0
2019-07-03 09:30:00,87.5,87.98,87.5,87.69,79101.0,75.273,75.686,75.273,75.4365,79101.0
2019-07-03 09:35:00,87.73,87.93,87.72,87.84,25563.0,75.4709,75.643,75.4623,75.5655,25563.0
2019-07-03 09:40:00,87.88,87.88,87.68,87.73,42401.0,75.5999,75.5999,75.4279,75.4709,42401.0
2019-07-03 09:45:00,87.73,87.94,87.71,87.82,39856.0,75.4709,75.6516,75.4537,75.5483,39856.0
2019-07-03 09:50:00,87.84,87.93,87.83,87.87,14366.0,75.5655,75.643,75.5569,75.5913,14366.0
2019-07-03 09:55:00,87.91,87.91,87.69,87.7,30237.0,75.6258,75.6258,75.4365,75.4451,30237.0
2019-07-03 10:00:00,87.7,87.73,87.51,87.53,47406.0,75.4451,75.4709,75.2816,75.2989,47406.0
2019-07-03 10:05:00,87.52,87.57,87.42,87.52,32792.0,75.2903,75.3333,75.2042,75.2903,32792.0
2019-07-03 10:10:00,87.52,87.65,87.5,87.58,24080.0,75.2903,75.4021,75.273,75.3419,24080.0
2019-07-03 10:15:00,87.59,87.69,87.58,87.59,15671.0,75.3505,75.4365,75.3419,75.3505,15671.0
2019-07-03 10:20:00,87.58,87.75,87.57,87.72,30450.0,75.3419,75.4881,75.3333,75.4623,30450.0
2019-07-03 10:25:00,87.71,87.79,87.68,87.72,17127.0,75.4537,75.5225,75.4279,75.4623,17127.0
2019-07-03 10:30:00,87.73,87.83,87.7,87.77,15919.0,75.4709,75.5569,75.4451,75.5053,15919.0
2019-07-03 10:35:00,87.79,87.87,87.75,87.87,37435.0,75.5225,75.5913,75.4881,75.5913,37435.0
2019-07-03 10:40:00,87.87,87.95,87.87,87.87,21408.0,75.5913,75.6602,75.5913,75.5913,21408.0
2019-07-03 10:45:00,87.87,87.92,87.86,87.9,17941.0,75.5913,75.6344,75.5827,75.6172,17941.0
2019-07-03 10:50:00,87.89,87.96,87.83,87.84,15565.0,75.6085,75.6688,75.5569,75.5655,15565.0
2019-07-03 10:55:00,87.83,87.84,87.76,87.81,11816.0,75.5569,75.5655,75.4967,75.5397,11816.0
2019-07-03 11:00:00,87.82,87.83,87.75,87.77,20319.0,75.5483,75.5569,75.4881,75.5053,20319.0
2019-07-03 11:05:00,87.77,87.9,87.76,87.81,15863.0,75.5053,75.6172,75.4967,75.5397,15863.0
2019-07-03 11:10:00,87.82,87.86,87.79,87.84,11898.0,75.5483,75.5827,75.5225,75.5655,11898.0
2019-07-03 11:15:00,87.84,87.96,87.82,87.94,20361.0,75.5655,75.6688,75.5483,75.6516,20361.0
2019-07-03 11:20:00,87.95,87.97,87.89,87.94,13449.0,75.6602,75.6774,75.6085,75.6516,13449.0
2019-07-03 11:25:00,87.93,87.98,87.92,87.96,16316.0,75.643,75.686,75.6344,75.6688,16316.0
2019-07-03 11:30:00,87.96,87.96,87.9,87.92,10740.0,75.6688,75.6688,75.6172,75.6344,10740.0
2019-07-03 11:35:00,87.92,87.93,87.89,87.92,14570.0,75.6344,75.643,75.6085,75.6344,14570.0
2019-07-03 11:40:00,87.92,87.94,87.84,87.85,13882.0,75.6344,75.6516,75.5655,75.5741,13882.0
2019-07-03 11:45:00,87.85,87.86,87.8,87.86,17767.0,75.5741,75.5827,75.5311,75.5827,17767.0
2019-07-03 11:50:00,87.87,87.87,87.76,87.81,14707.0,75.5913,75.5913,75.4967,75.5397,14707.0
2019-07-03 11:55:00,87.81,87.84,87.76,87.84,13330.0,75.5397,75.5655,75.4967,75.5655,13330.0
2019-07-03 12:00:00,87.84,87.93,87.84,87.92,16655.0,75.5655,75.643,75.5655,75.6344,16655.0
2019-07-03 12:05:00,87.92,87.97,87.9,87.95,14411.0,75.6344,75.6774,75.6172,75.6602,14411.0
2019-07-03 12:10:00,87.95,87.95,87.88,87.91,16516.0,75.6602,75.6602,75.5999,75.6258,16516.0
2019-07-03 12:15:00,87.91,87.91,87.83,87.86,13876.0,75.6258,75.6258,75.5569,75.5827,13876.0
2019-07-03 12:20:00,87.85,87.87,87.79,87.81,20345.0,75.5741,75.5913,75.5225,75.5397,20345.0
2019-07-03 12:25:00,87.8,87.82,87.75,87.81,17087.0,75.5311,75.5483,75.4881,75.5397,17087.0
2019-07-03 12:30:00,87.81,87.86,87.74,87.75,20551.0,75.5397,75.5827,75.4795,75.4881,20551.0
2019-07-03 12:35:00,87.75,87.79,87.72,87.77,27519.0,75.4881,75.5225,75.4623,75.5053,27519.0
2019-07-03 12:40:00,87.77,87.87,87.77,87.83,46762.0,75.5053,75.5913,75.5053,75.5569,46762.0
2019-07-03 12:45:00,87.83,87.83,87.76,87.79,30717.0,75.5569,75.5569,75.4967,75.5225,30717.0
2019-07-03 12:50:00,87.8,87.82,87.65,87.65,57326.0,75.5311,75.5483,75.4021,75.4021,57326.0
2019-07-03 12:55:00,87.65,87.92,87.65,87.91,89053.0,75.4021,75.6344,75.4021,75.6258,89053.0
2019-07-05 09:30:00,87.75,87.84,87.44,87.82,50527.0,75.4881,75.5655,75.2214,75.5483,50527.0
2019-07-05 09:35:00,87.84,88.35,87.73,88.2,51841.0,75.5655,76.0043,75.4709,75.8752,51841.0
2019-07-05 09:40:00,88.24,88.31,88.12,88.19,17002.0,75.9096,75.9699,75.8064,75.8666,17002.0
2019-07-05 09:45:00,88.22,88.41,88.18,88.37,24297.0,75.8924,76.0559,75.858,76.0215,24297.0
2019-07-05 09:50:00,88.35,88.67,88.35,88.61,34023.0,76.0043,76.2796,76.0043,76.2279,34023.0
2019-07-05 09:55:00,88.6,88.71,88.52,88.58,51311.0,76.2193,76.314,76.1505,76.2021,51311.0
2019-07-05 10:00:00,88.54,88.59,88.48,88.55,14086.0,76.1677,76.2107,76.1161,76.1763,14086.0
2019-07-05 10:05:00,88.54,88.61,88.5,88.52,18299.0,76.1677,76.2279,76.1333,76.1505,18299.0
2019-07-05 10:10:00,88.52,88.52,88.43,88.46,13642.0,76.1505,76.1505,76.0731,76.0989,13642.0
2019-07-05 10:15:00,88.43,88.43,88.29,88.34,17884.0,76.0731,76.0731,75.9527,75.9957,17884.0
2019-07-05 10:20:00,88.31,88.32,88.17,88.19,19513.0,75.9699,75.9785,75.8494,75.8666,19513.0
2019-07-05 10:25:00,88.2,88.22,88.07,88.19,20365.0,75.8752,75.8924,75.7634,75.8666,20365.0
2019-07-05 10:30:00,88.2,88.2,88.11,88.16,18780.0,75.8752,75.8752,75.7978,75.8408,18780.0
2019-07-05 10:35:00,88.16,88.18,88.06,88.15,19708.0,75.8408,75.858,75.7548,75.8322,19708.0
2019-07-05 10:40:00,88.15,88.15,87.99,87.99,20838.0,75.8322,75.8322,75.6946,75.6946,20838.0
2019-07-05 10:45:00,88.0,88.23,87.98,88.19,13056.0,75.7032,75.901,75.686,75.8666,13056.0
2019-07-05 10:50:00,88.19,88.36,88.18,88.31,17278.0,75.8666,76.0129,75.858,75.9699,17278.0
2019-07-05 10:55:00,88.31,88.32,88.21,88.3,13139.0,75.9699,75.9785,75.8838,75.9613,13139.0
2019-07-05 11:00:00,88.28,88.29,88.19,88.2,10297.0,75.9441,75.9527,75.8666,75.8752,10297.0
2019-07-05 11:05:00,88.21,88.36,88.21,88.35,9630.0,75.8838,76.0129,75.8838,76.0043,9630.0
2019-07-05 11:10:00,88.35,88.4,88.32,88.39,9902.0,76.0043,76.0473,75.9785,76.0387,9902.0
2019-07-05 11:15:00,88.38,88.43,88.35,88.42,19923.0,76.0301,76.0731,76.0043,76.0645,19923.0
2019-07-05 11:20:00,88.43,88.48,88.36,88.38,11677.0,76.0731,76.1161,76.0129,76.0301,11677.0
2019-07-05 11:25:00,88.38,88.45,88.36,88.45,9085.0,76.0301,76.0903,76.0129,76.0903,9085.0
2019-07-05 11:30:00,88.44,88.5,88.41,88.45,9283.0,76.0817,76.1333,76.0559,76.0903,9283.0
2019-07-05 11:35:00,88.45,88.54,88.43,88.51,14555.0,76.0903,76.1677,76.0731,76.1419,14555.0
2019-07-05 11:40:00,88.51,88.51,88.41,88.44,8150.0,76.1419,76.1419,76.0559,76.0817,8150.0
2019-07-05 11:45:00,88.42,88.43,88.36,88.4,6449.0,76.0645,76.0731,76.0129,76.0473,6449.0
2019-07-05 11:50:00,88.4,88.41,88.34,88.37,11230.0,76.0473,76.0559,75.9957,76.0215,11230.0
2019-07-05 11:55:00,88.35,88.42,88.35,88.41,7021.0,76.0043,76.0645,76.0043,76.0559,7021.0
2019-07-05 12:00:00,88.41,88.46,88.41,88.44,11060.0,76.0559,76.0989,76.0559,76.0817,11060.0
2019-07-05 12:05:00,88.44,88.45,88.37,88.43,8537.0,76.0817,76.0903,76.0215,76.0731,8537.0
2019-07-05 12:10:00,88.44,88.53,88.44,88.5,15525.0,76.0817,76.1591,76.0817,76.1333,15525.0
2019-07-05 12:15:00,88.51,88.64,88.51,88.62,17968.0,76.1419,76.2537,76.1419,76.2365,17968.0
2019-07-05 12:20:00,88.62,88.66,88.57,88.64,11016.0,76.2365,76.271,76.1935,76.2537,11016.0
2019-07-05 12:25:00,88.64,88.65,88.58,88.6,6518.0,76.2537,76.2623,76.2021,76.2193,6518.0
2019-07-05 12:30:00,88.61,88.64,88.56,88.61,14027.0,76.2279,76.2537,76.1849,76.2279,14027.0
2019-07-05 12:35:00,88.61,88.65,88.58,88.59,6889.0,76.2279,76.2623,76.2021,76.2107,6889.0
2019-07-05 12:40:00,88.59,88.62,88.58,88.58,4600.0,76.2107,76.2365,76.2021,76.2021,4600.0
2019-07-05 12:45:00,88.6,88.63,88.59,88.6,5452.0,76.2193,76.2451,76.2107,76.2193,5452.0
2019-07-05 12:50:00,88.61,88.66,88.59,88.63,44793.0,76.2279,76.271,76.2107,76.2451,44793.0
2019-07-05 12:55:00,88.63,88.65,88.57,88.6,9424.0,76.2451,76.2623,76.1935,76.2193,9424.0
2019-07-05 13:00:00,88.62,88.64,88.55,88.58,5951.0,76.2365,76.2537,76.1763,76.2021,5951.0
2019-07-05 13:05:00,88.59,88.64,88.58,88.59,9340.0,76.2107,76.2537,76.2021,76.2107,9340.0
2019-07-05 13:10:00,88.59,88.62,88.52,88.53,13701.0,76.2107,76.2365,76.1505,76.1591,13701.0
2019-07-05 13:15:00,88.52,88.59,88.52,88.59,5502.0,76.1505,76.2107,76.1505,76.2107,5502.0
2019-07-05 13:20:00,88.58,88.66,88.57,88.63,11046.0,76.2021,76.271,76.1935,76.2451,11046.0
2019-07-05 13:25:00,88.64,88.66,88.62,88.63,8353.0,76.2537,76.271,76.2365,76.2451,8353.0
2019-07-05 13:30:00,88.64,88.69,88.62,88.63,10109.0,76.2537,76.2968,76.2365,76.2451,10109.0
2019-07-05 13:35:00,88.63,88.65,88.59,88.61,9429.0,76.2451,76.2623,76.2107,76.2279,9429.0
2019-07-05 13:40:00,88.62,88.67,88.6,88.66,7851.0,76.2365,76.2796,76.2193,76.271,7851.0
2019-07-05 13:45:00,88.66,88.7,88.65,88.68,12726.0,76.271,76.3054,76.2623,76.2882,12726.0
2019-07-05 13:50:00,88.67,88.68,88.62,88.65,11767.0,76.2796,76.2882,76.2365,76.2623,11767.0
2019-07-05 13:55:00,88.67,88.69,88.65,88.68,5091.0,76.2796,76.2968,76.2623,76.2882,5091.0
2019-07-05 14:00:00,88.68,88.72,88.67,88.72,10912.0,76.2882,76.3226,76.2796,76.3226,10912.0
2019-07-05 14:05:00,88.73,88.73,88.63,88.7,13674.0,76.3312,76.3312,76.2451,76.3054,13674.0
2019-07-05 14:10:00,88.7,88.72,88.65,88.67,6916.0,76.3054,76.3226,76.2623,76.2796,6916.0
2019-07-05 14:15:00,88.66,88.72,88.65,88.71,7327.0,76.271,76.3226,76.2623,76.314,7327.0
2019-07-05 14:20:00,88.71,88.75,88.68,88.74,15231.0,76.314,76.3484,76.2882,76.3398,15231.0
2019-07-05 14:25:00,88.73,88.74,88.66,88.67,11722.0,76.3312,76.3398,76.271,76.2796,11722.0
2019-07-05 14:30:00,88.67,88.75,88.66,88.72,9478.0,76.2796,76.3484,76.271,76.3226,9478.0
2019-07-05 14:35:00,88.7,88.76,88.68,88.71,9153.0,76.3054,76.357,76.2882,76.314,9153.0
2019-07-05 14:40:00,88.71,88.73,88.66,88.7,8366.0,76.314,76.3312,76.271,76.3054,8366.0
2019-07-05 14:45:00,88.68,88.75,88.67,88.73,14767.0,76.2882,76.3484,76.2796,76.3312,14767.0
2019-07-05 14:50:00,88.75,88.75,88.71,88.74,9715.0,76.3484,76.3484,76.314,76.3398,9715.0
2019-07-05 14:55:00,88.73,88.76,88.71,88.75,12413.0,76.3312,76.357,76.314,76.3484,12413.0
2019-07-05 15:00:00,88.75,88.76,88.71,88.72,13477.0,76.3484,76.357,76.314,76.3226,13477.0
2019-07-05 15:05:00,88.72,88.75,88.68,88.72,25814.0,76.3226,76.3484,76.2882,76.3226,25814.0
2019-07-05 15:10:00,88.72,88.73,88.67,88.71,32132.0,76.3226,76.3312,76.2796,76.314,32132.0
2019-07-05 15:15:00,88.71,88.73,88.61,88.67,24186.0,76.314,76.3312,76.2279,76.2796,24186.0
2019-07-05 15:20:00,88.67,88.75,88.66,88.75,22085.0,76.2796,76.3484,76.271,76.3484,22085.0
2019-07-05 15:25:00,88.75,88.75,88.69,88.75,17287.0,76.3484,76.3484,76.2968,76.3484,17287.0
2019-07-05 15:30:00,88.74,88.78,88.72,88.73,20502.0,76.3398,76.3742,76.3226,76.3312,20502.0
2019-07-05 15:35:00,88.73,88.75,88.68,88.72,17205.0,76.3312,76.3484,76.2882,76.3226,17205.0
2019-07-05 15:40:00,88.72,88.72,88.64,88.65,28972.0,76.3226,76.3226,76.2537,76.2623,28972.0
2019-07-05 15:45:00,88.64,88.69,88.6,88.62,40955.0,76.2537,76.2968,76.2193,76.2365,40955.0
2019-07-05 15:50:00,88.61,88.64,88.55,88.56,66066.0,76.2279,76.2537,76.1763,76.1849,66066.0
2019-07-05 15:55:00,88.55,88.66,88.45,88.64,116421.0,76.1763,76.271,76.0903,76.2537,116421.0
2019-07-08 09:30:00,88.52,88.59,88.18,88.48,48404.0,76.1505,76.2107,75.858,76.1161,48404.0
2019-07-08 09:35:00,88.45,88.52,88.19,88.22,22734.0,76.0903,76.1505,75.8666,75.8924,22734.0
2019-07-08 09:40:00,88.22,88.35,88.03,88.05,33806.0,75.8924,76.0043,75.729,75.7462,33806.0
2019-07-08 09:45:00,88.03,88.2,87.95,88.2,34413.0,75.729,75.8752,75.6602,75.8752,34413.0
2019-07-08 09:50:00,88.22,88.64,88.2,88.59,35111.0,75.8924,76.2537,75.8752,76.2107,35111.0
2019-07-08 09:55:00,88.62,88.71,88.54,88.62,23774.0,76.2365,76.314,76.1677,76.2365,23774.0
2019-07-08 10:00:00,88.64,89.08,88.63,89.08,74084.0,76.2537,76.6323,76.2451,76.6323,74084.0
2019-07-08 10:05:00,89.08,89.4,89.02,89.38,160177.0,76.6323,76.9075,76.5806,76.8903,160177.0
2019-07-08 10:10:00,89.37,89.41,89.24,89.26,54352.0,76.8817,76.9161,76.7699,76.7871,54352.0
2019-07-08 10:15:00,89.27,89.37,89.21,89.29,59851.0,76.7957,76.8817,76.7441,76.8129,59851.0
2019-07-08 10:20:00,89.31,89.31,89.09,89.11,29135.0,76.8301,76.8301,76.6409,76.6581,29135.0
2019-07-08 10:25:00,89.12,89.16,89.05,89.07,29024.0,76.6667,76.7011,76.6065,76.6237,29024.0
2019-07-08 10:30:00,89.05,89.1,88.84,88.9,18139.0,76.6065,76.6495,76.4258,76.4774,18139.0
2019-07-08 10:35:00,88.91,89.12,88.91,89.05,27349.0,76.486,76.6667,76.486,76.6065,27349.0
2019-07-08 10:40:00,89.07,89.07,88.88,88.97,53412.0,76.6237,76.6237,76.4602,76.5376,53412.0
2019-07-08 10:45:00,88.95,88.96,88.74,88.79,26799.0,76.5204,76.529,76.3398,76.3828,26799.0
2019-07-08 10:50:00,88.8,88.84,88.72,88.73,17602.0,76.3914,76.4258,76.3226,76.3312,17602.0
2019-07-08 10:55:00,88.71,88.74,88.64,88.68,37699.0,76.314,76.3398,76.2537,76.2882,37699.0
2019-07-08 11:00:00,88.68,88.81,88.67,88.75,38340.0,76.2882,76.4,76.2796,76.3484,38340.0
2019-07-08 11:05:00,88.74,88.74,88.63,88.68,53193.0,76.3398,76.3398,76.2451,76.2882,53193.0
2019-07-08 11:10:00,88.67,88.84,88.64,88.84,26911.0,76.2796,76.4258,76.2537,76.4258,26911.0
2019-07-08 11:15:00,88.82,88.87,88.78,88.87,22527.0,76.4086,76.4516,76.3742,76.4516,22527.0
2019-07-08 11:20:00,88.87,88.92,88.81,88.81,52979.0,76.4516,76.4946,76.4,76.4,52979.0
2019-07-08 11:25:00,88.81,88.83,88.76,88.78,117739.0,76.4,76.4172,76.357,76.3742,117739.0
2019-07-08 11:30:00,88.79,88.8,88.71,88.78,29346.0,76.3828,76.3914,76.314,76.3742,29346.0
2019-07-08 11:35:00,88.79,88.81,88.75,88.77,12787.0,76.3828,76.4,76.3484,76.3656,12787.0
2019-07-08 11:40:00,88.78,88.95,88.77,88.95,15882.0,76.3742,76.5204,76.3656,76.5204,15882.0
2019-07-08 11:45:00,88.96,88.98,88.83,88.9,35178.0,76.529,76.5462,76.4172,76.4774,35178.0
2019-07-08 11:50:00,88.91,88.97,88.86,88.9,36431.0,76.486,76.5376,76.443,76.4774,36431.0
2019-07-08 11:55:00,88.89,88.96,88.89,88.95,26873.0,76.4688,76.529,76.4688,76.5204,26873.0
2019-07-08 12:00:00,88.95,88.97,88.88,88.94,52911.0,76.5204,76.5376,76.4602,76.5118,52911.0
2019-07-08 12:05:00,88.93,88.94,88.83,88.88,72111.0,76.5032,76.5118,76.4172,76.4602,72111.0
2019-07-08 12:10:00,88.87,88.88,88.75,88.82,28164.0,76.4516,76.4602,76.3484,76.4086,28164.0
2019-07-08 12:15:00,88.84,88.85,88.81,88.82,8531.0,76.4258,76.4344,76.4,76.4086,8531.0
2019-07-08 12:20:00,88.83,88.87,88.81,88.84,9916.0,76.4172,76.4516,76.4,76.4258,9916.0
2019-07-08 12:25:00,88.85,88.86,88.8,88.85,7319.0,76.4344,76.443,76.3914,76.4344,7319.0
2019-07-08 12:30:00,88.83,88.93,88.83,88.9,12309.0,76.4172,76.5032,76.4172,76.4774,12309.0
2019-07-08 12:35:00,88.9,88.96,88.9,88.92,12727.0,76.4774,76.529,76.4774,76.4946,12727.0
2019-07-08 12:40:00,88.92,88.93,88.86,88.88,10520.0,76.4946,76.5032,76.443,76.4602,10520.0
2019-07-08 12:45:00,88.88,88.91,88.83,88.88,50633.0,76.4602,76.486,76.4172,76.4602,50633.0
2019-07-08 12:50:00,88.88,88.89,88.8,88.83,17762.0,76.4602,76.4688,76.3914,76.4172,17762.0
2019-07-08 12:55:00,88.83,88.84,88.66,88.68,161150.0,76.4172,76.4258,76.271,76.2882,161150.0
2019-07-08 13:00:00,88.69,88.79,88.68,88.77,259839.0,76.2968,76.3828,76.2882,76.3656,259839.0
2019-07-08 13:05:00,88.76,88.77,88.67,88.68,10646.0,76.357,76.3656,76.2796,76.2882,10646.0
2019-07-08 13:10:00,88.66,88.68,88.48,88.51,30953.0,76.271,76.2882,76.1161,76.1419,30953.0
2019-07-08 13:15:00,88.52,88.57,88.51,88.54,11288.0,76.1505,76.1935,76.1419,76.1677,11288.0
2019-07-08 13:20:00,88.54,88.6,88.52,88.59,10527.0,76.1677,76.2193,76.1505,76.2107,10527.0
2019-07-08 13:25:00,88.59,88.64,88.58,88.63,14224.0,76.2107,76.2537,76.2021,76.2451,14224.0
2019-07-08 13:30:00,88.63,88.68,88.63,88.67,11818.0,76.2451,76.2882,76.2451,76.2796,11818.0
2019-07-08 13:35:00,88.68,88.8,88.68,88.79,35605.0,76.2882,76.3914,76.2882,76.3828,35605.0
2019-07-08 13:40:00,88.79,88.82,88.7,88.73,50047.0,76.3828,76.4086,76.3054,76.3312,50047.0
2019-07-08 13:45:00,88.75,88.75,88.63,88.64,31291.0,76.3484,76.3484,76.2451,76.2537,31291.0
2019-07-08 13:50:00,88.64,88.67,88.61,88.61,15055.0,76.2537,76.2796,76.2279,76.2279,15055.0
2019-07-08 13:55:00,88.61,88.67,88.61,88.63,13522.0,76.2279,76.2796,76.2279,76.2451,13522.0
2019-07-08 14:00:00,88.62,88.63,88.5,88.53,27610.0,76.2365,76.2451,76.1333,76.1591,27610.0
2019-07-08 14:05:00,88.53,88.61,88.53,88.59,15637.0,76.1591,76.2279,76.1591,76.2107,15637.0
2019-07-08 14:10:00,88.59,88.59,88.54,88.56,7849.0,76.2107,76.2107,76.1677,76.1849,7849.0
2019-07-08 14:15:00,88.56,88.58,88.52,88.53,16468.0,76.1849,76.2021,76.1505,76.1591,16468.0
2019-07-08 14:20:00,88.55,88.59,88.46,88.47,19688.0,76.1763,76.2107,76.0989,76.1075,19688.0
2019-07-08 14:25:00,88.47,88.5,88.41,88.49,12683.0,76.1075,76.1333,76.0559,76.1247,12683.0
2019-07-08 14:30:00,88.5,88.54,88.49,88.5,16759.0,76.1333,76.1677,76.1247,76.1333,16759.0
2019-07-08 14:35:00,88.5,88.59,88.49,88.58,27459.0,76.1333,76.2107,76.1247,76.2021,27459.0
2019-07-08 14:40:00,88.59,88.59,88.53,88.56,15293.0,76.2107,76.2107,76.1591,76.1849,15293.0
2019-07-08 14:45:00,88.55,88.55,88.5,88.55,680345.0,76.1763,76.1763,76.1333,76.1763,680345.0
2019-07-08 14:50:00,88.54,88.66,88.54,88.54,17772.0,76.1677,76.271,76.1677,76.1677,17772.0
2019-07-08 14:55:00,88.55,88.59,88.52,88.56,31720.0,76.1763,76.2107,76.1505,76.1849,31720.0
2019-07-08 15:00:00,88.56,88.6,88.52,88.55,27208.0,76.1849,76.2193,76.1505,76.1763,27208.0
2019-07-08 15:05:00,88.55,88.63,88.55,88.59,34318.0,76.1763,76.2451,76.1763,76.2107,34318.0
2019-07-08 15:10:00,88.59,88.64,88.56,88.62,38177.0,76.2107,76.2537,76.1849,76.2365,38177.0
2019-07-08 15:15:00,88.62,88.67,88.57,88.64,48918.0,76.2365,76.2796,76.1935,76.2537,48918.0
2019-07-08 15:20:00,88.64,88.75,88.64,88.73,37530.0,76.2537,76.3484,76.2537,76.3312,37530.0
2019-07-08 15:25:00,88.73,88.8,88.71,88.79,65940.0,76.3312,76.3914,76.314,76.3828,65940.0
2019-07-08 15:30:00,88.78,88.81,88.75,88.78,29148.0,76.3742,76.4,76.3484,76.3742,29148.0
2019-07-08 15:35:00,88.78,88.87,88.77,88.87,39223.0,76.3742,76.4516,76.3656,76.4516,39223.0
2019-07-08 15:40:00,88.87,88.88,88.79,88.83,48482.0,76.4516,76.4602,76.3828,76.4172,48482.0
2019-07-08 15:45:00,88.83,88.88,88.8,88.87,51960.0,76.4172,76.4602,76.3914,76.4516,51960.0
2019-07-08 15:50:00,88.87,88.94,88.79,88.89,75274.0,76.4516,76.5118,76.3828,76.4688,75274.0
2019-07-08 15:55:00,88.89,88.92,88.79,88.9,143046.0,76.4688,76.4946,76.3828,76.4774,143046.0
2019-07-09 09:30:00,88.42,89.4,88.38,89.31,68116.0,76.0645,76.9075,76.0301,76.8301,68116.0
2019-07-09 09:35:00,89.27,89.28,88.92,88.95,20193.0,76.7957,76.8043,76.4946,76.5204,20193.0
2019-07-09 09:40:00,88.98,89.13,88.77,88.82,29915.0,76.5462,76.6753,76.3656,76.4086,29915.0
2019-07-09 09:45:00,88.85,89.09,88.79,88.94,33215.0,76.4344,76.6409,76.3828,76.5118,33215.0
2019-07-09 09:50:00,88.94,89.06,88.93,89.04,46023.0,76.5118,76.6151,76.5032,76.5979,46023.0
2019-07-09 09:55:00,89.04,89.15,88.92,89.0,36891.0,76.5979,76.6925,76.4946,76.5634,36891.0
2019-07-09 10:00:00,89.01,89.14,88.91,89.13,37241.0,76.572,76.6839,76.486,76.6753,37241.0
2019-07-09 10:05:00,89.12,89.27,89.09,89.27,71705.0,76.6667,76.7957,76.6409,76.7957,71705.0
2019-07-09 10:10:00,89.28,89.3,89.15,89.2,54841.0,76.8043,76.8215,76.6925,76.7355,54841.0
2019-07-09 10:15:00,89.18,89.19,88.8,88.95,48431.0,76.7183,76.7269,76.3914,76.5204,48431.0
2019-07-09 10:20:00,88.96,88.97,88.81,88.85,33067.0,76.529,76.5376,76.4,76.4344,33067.0
2019-07-09 10:25:00,88.84,88.87,88.6,88.63,19958.0,76.4258,76.4516,76.2193,76.2451,19958.0
2019-07-09 10:30:00,88.63,88.75,88.58,88.71,24446.0,76.2451,76.3484,76.2021,76.314,24446.0
2019-07-09 10:35:00,88.72,88.78,88.65,88.77,21273.0,76.3226,76.3742,76.2623,76.3656,21273.0
2019-07-09 10:40:00,88.78,88.79,88.68,88.76,17700.0,76.3742,76.3828,76.2882,76.357,17700.0
2019-07-09 10:45:00,88.77,88.89,88.74,88.82,38653.0,76.3656,76.4688,76.3398,76.4086,38653.0
2019-07-09 10:50:00,88.83,88.94,88.81,88.93,21655.0,76.4172,76.5118,76.4,76.5032,21655.0
2019-07-09 10:55:00,88.94,89.07,88.94,89.07,25627.0,76.5118,76.6237,76.5118,76.6237,25627.0
2019-07-09 11:00:00,89.06,89.06,88.87,88.91,44998.0,76.6151,76.6151,76.4516,76.486,44998.0
2019-07-09 11:05:00,88.91,89.0,88.85,89.0,23382.0,76.486,76.5634,76.4344,76.5634,23382.0
2019-07-09 11:10:00,88.99,89.01,88.85,88.87,15460.0,76.5548,76.572,76.4344,76.4516,15460.0
2019-07-09 11:15:00,88.87,88.91,88.81,88.91,19608.0,76.4516,76.486,76.4,76.486,19608.0
2019-07-09 11:20:00,88.91,88.94,88.85,88.9,18714.0,76.486,76.5118,76.4344,76.4774,18714.0
2019-07-09 11:25:00,88.9,88.92,88.77,88.8,21973.0,76.4774,76.4946,76.3656,76.3914,21973.0
2019-07-09 11:30:00,88.79,88.9,88.78,88.83,14768.0,76.3828,76.4774,76.3742,76.4172,14768.0
2019-07-09 11:35:00,88.84,88.84,88.74,88.8,16954.0,76.4258,76.4258,76.3398,76.3914,16954.0
2019-07-09 11:40:00,88.79,88.83,88.72,88.77,23181.0,76.3828,76.4172,76.3226,76.3656,23181.0
2019-07-09 11:45:00,88.78,88.83,88.74,88.83,17700.0,76.3742,76.4172,76.3398,76.4172,17700.0
2019-07-09 11:50:00,88.84,88.85,88.77,88.82,10568.0,76.4258,76.4344,76.3656,76.4086,10568.0
2019-07-09 11:55:00,88.81,88.85,88.79,88.81,9588.0,76.4,76.4344,76.3828,76.4,9588.0
2019-07-09 12:00:00,88.83,88.87,88.81,88.82,19631.0,76.4172,76.4516,76.4,76.4086,19631.0
2019-07-09 12:05:00,88.82,88.84,88.76,88.77,13264.0,76.4086,76.4258,76.357,76.3656,13264.0
2019-07-09 12:10:00,88.78,88.93,88.78,88.93,15559.0,76.3742,76.5032,76.3742,76.5032,15559.0
2019-07-09 12:15:00,88.93,88.99,88.88,88.99,21323.0,76.5032,76.5548,76.4602,76.5548,21323.0
2019-07-09 12:20:00,88.97,88.98,88.9,88.9,8783.0,76.5376,76.5462,76.4774,76.4774,8783.0
2019-07-09 12:25:00,88.91,89.03,88.9,89.03,14186.0,76.486,76.5892,76.4774,76.5892,14186.0
2019-07-09 12:30:00,89.02,89.04,88.97,88.99,11055.0,76.5806,76.5979,76.5376,76.5548,11055.0
2019-07-09 12:35:00,88.99,89.02,88.95,88.99,7757.0,76.5548,76.5806,76.5204,76.5548,7757.0
2019-07-09 12:40:00,88.99,89.06,88.99,89.06,14359.0,76.5548,76.6151,76.5548,76.6151,14359.0
2019-07-09 12:45:00,89.07,89.07,88.88,88.92,24751.0,76.6237,76.6237,76.4602,76.4946,24751.0
2019-07-09 12:50:00,88.91,89.02,88.9,89.0,47881.0,76.486,76.5806,76.4774,76.5634,47881.0
2019-07-09 12:55:00,88.99,89.0,88.89,88.93,58936.0,76.5548,76.5634,76.4688,76.5032,58936.0
2019-07-09 13:00:00,88.93,88.93,88.84,88.87,21774.0,76.5032,76.5032,76.4258,76.4516,21774.0
2019-07-09 13:05:00,88.88,88.92,88.84,88.88,27840.0,76.4602,76.4946,76.4258,76.4602,27840.0
2019-07-09 13:10:00,88.88,88.93,88.87,88.9,13258.0,76.4602,76.5032,76.4516,76.4774,13258.0
2019-07-09 13:15:00,88.9,88.9,88.82,88.82,13844.0,76.4774,76.4774,76.4086,76.4086,13844.0
2019-07-09 13:20:00,88.83,88.88,88.78,88.79,15214.0,76.4172,76.4602,76.3742,76.3828,15214.0
2019-07-09 13:25:00,88.79,88.88,88.77,88.88,17308.0,76.3828,76.4602,76.3656,76.4602,17308.0
2019-07-09 13:30:00,88.88,88.93,88.85,88.89,18107.0,76.4602,76.5032,76.4344,76.4688,18107.0
2019-07-09 13:35:00,88.91,88.91,88.83,88.86,12267.0,76.486,76.486,76.4172,76.443,12267.0
2019-07-09 13:40:00,88.86,88.88,88.76,88.78,23009.0,76.443,76.4602,76.357,76.3742,23009.0
2019-07-09 13:45:00,88.77,88.8,88.72,88.75,15682.0,76.3656,76.3914,76.3226,76.3484,15682.0
2019-07-09 13:50:00,88.76,88.76,88.72,88.74,6786.0,76.357,76.357,76.3226,76.3398,6786.0
2019-07-09 13:55:00,88.73,88.77,88.73,88.77,9009.0,76.3312,76.3656,76.3312,76.3656,9009.0
2019-07-09 14:00:00,88.77,88.78,88.72,88.74,9559.0,76.3656,76.3742,76.3226,76.3398,9559.0
2019-07-09 14:05:00,88.73,88.8,88.72,88.8,35717.0,76.3312,76.3914,76.3226,76.3914,35717.0
2019-07-09 14:10:00,88.79,88.84,88.76,88.78,21891.0,76.3828,76.4258,76.357,76.3742,21891.0
2019-07-09 14:15:00,88.77,88.78,88.52,88.52,38291.0,76.3656,76.3742,76.1505,76.1505,38291.0
2019-07-09 14:20:00,88.52,88.52,88.39,88.42,35655.0,76.1505,76.1505,76.0387,76.0645,35655.0
2019-07-09 14:25:00,88.42,88.53,88.41,88.46,34072.0,76.0645,76.1591,76.0559,76.0989,34072.0
2019-07-09 14:30:00,88.45,88.45,88.33,88.34,27690.0,76.0903,76.0903,75.9871,75.9957,27690.0
2019-07-09 14:35:00,88.33,88.35,88.23,88.26,23256.0,75.9871,76.0043,75.901,75.9268,23256.0
2019-07-09 14:40:00,88.26,88.26,88.11,88.15,46855.0,75.9268,75.9268,75.7978,75.8322,46855.0
2019-07-09 14:45:00,88.15,88.15,88.02,88.02,23052.0,75.8322,75.8322,75.7204,75.7204,23052.0
2019-07-09 14:50:00,88.03,88.16,88.02,88.13,31984.0,75.729,75.8408,75.7204,75.815,31984.0
2019-07-09 14:55:00,88.13,88.16,88.02,88.03,26058.0,75.815,75.8408,75.7204,75.729,26058.0
2019-07-09 15:00:00,88.04,88.05,87.98,88.03,33437.0,75.7376,75.7462,75.686,75.729,33437.0
2019-07-09 15:05:00,88.03,88.03,87.89,87.91,42275.0,75.729,75.729,75.6085,75.6258,42275.0
2019-07-09 15:10:00,87.9,87.98,87.9,87.95,28520.0,75.6172,75.686,75.6172,75.6602,28520.0
2019-07-09 15:15:00,87.94,88.09,87.93,88.08,52936.0,75.6516,75.7806,75.643,75.772,52936.0
2019-07-09 15:20:00,88.07,88.08,87.97,87.99,32008.0,75.7634,75.772,75.6774,75.6946,32008.0
2019-07-09 15:25:00,88.0,88.01,87.91,87.97,40629.0,75.7032,75.7118,75.6258,75.6774,40629.0
2019-07-09 15:30:00,87.98,88.02,87.96,87.99,36791.0,75.686,75.7204,75.6688,75.6946,36791.0
2019-07-09 15:35:00,88.0,88.06,87.98,88.04,36232.0,75.7032,75.7548,75.686,75.7376,36232.0
2019-07-09 15:40:00,88.04,88.08,87.99,88.03,49223.0,75.7376,75.772,75.6946,75.729,49223.0
2019-07-09 15:45:00,88.03,88.03,87.92,87.93,70346.0,75.729,75.729,75.6344,75.643,70346.0
2019-07-09 15:50:00,87.94,87.99,87.91,87.95,123588.0,75.6516,75.6946,75.6258,75.6602,123588.0
2019-07-09 15:55:00,87.94,87.96,87.8,87.81,242108.0,75.6516,75.6688,75.5311,75.5397,242108.0
2019-07-10 09:30:00,88.0,88.0,87.21,87.48,140800.0,75.7032,75.7032,75.0236,75.2558,140800.0
2019-07-10 09:35:00,87.45,87.49,86.57,86.66,95941.0,75.23,75.2644,74.473,74.5504,95941.0
2019-07-10 09:40:00,86.67,86.71,86.09,86.57,180666.0,74.559,74.5934,74.0601,74.473,180666.0
2019-07-10 09:45:00,86.59,87.03,86.57,86.84,80947.0,74.4902,74.8687,74.473,74.7053,80947.0
2019-07-10 09:50:00,86.84,86.88,86.4,86.4,113111.0,74.7053,74.7397,74.3268,74.3268,113111.0
2019-07-10 09:55:00,86.42,86.72,86.39,86.64,65409.0,74.344,74.602,74.3182,74.5332,65409.0
2019-07-10 10:00:00,86.66,86.76,86.58,86.65,77559.0,74.5504,74.6365,74.4816,74.5418,77559.0
2019-07-10 10:05:00,86.66,86.7,86.34,86.59,96693.0,74.5504,74.5848,74.2751,74.4902,96693.0
2019-07-10 10:10:00,86.58,86.59,86.35,86.42,59108.0,74.4816,74.4902,74.2837,74.344,59108.0
2019-07-10 10:15:00,86.44,86.57,86.39,86.5,38461.0,74.3612,74.473,74.3182,74.4128,38461.0
2019-07-10 10:20:00,86.5,86.56,86.45,86.49,73402.0,74.4128,74.4644,74.3698,74.4042,73402.0
2019-07-10 10:25:00,86.5,86.52,86.37,86.51,58267.0,74.4128,74.43,74.3009,74.4214,58267.0
2019-07-10 10:30:00,86.51,86.52,86.42,86.43,29903.0,74.4214,74.43,74.344,74.3526,29903.0
2019-07-10 10:35:00,86.43,86.5,86.35,86.41,49826.0,74.3526,74.4128,74.2837,74.3354,49826.0
2019-07-10 10:40:00,86.41,86.42,86.1,86.31,61873.0,74.3354,74.344,74.0687,74.2493,61873.0
2019-07-10 10:45:00,86.31,86.35,86.12,86.12,46367.0,74.2493,74.2837,74.0859,74.0859,46367.0
2019-07-10 10:50:00,86.13,86.15,85.95,85.99,84650.0,74.0945,74.1117,73.9396,73.974,84650.0
2019-07-10 10:55:00,85.99,86.12,85.92,86.05,52114.0,73.974,74.0859,73.9138,74.0257,52114.0
2019-07-10 11:00:00,86.04,86.08,85.88,85.9,68874.0,74.0171,74.0515,73.8794,73.8966,68874.0
2019-07-10 11:05:00,85.91,85.97,85.82,85.87,52509.0,73.9052,73.9568,73.8278,73.8708,52509.0
2019-07-10 11:10:00,85.87,86.05,85.79,85.96,69194.0,73.8708,74.0257,73.802,73.9482,69194.0
2019-07-10 11:15:00,85.98,86.1,85.94,85.98,56083.0,73.9654,74.0687,73.931,73.9654,56083.0
2019-07-10 11:20:00,86.0,86.12,85.97,86.1,42506.0,73.9827,74.0859,73.9568,74.0687,42506.0
2019-07-10 11:25:00,86.1,86.25,86.07,86.17,43704.0,74.0687,74.1977,74.0429,74.1289,43704.0
2019-07-10 11:30:00,86.18,86.31,86.15,86.15,35681.0,74.1375,74.2493,74.1117,74.1117,35681.0
2019-07-10 11:35:00,86.16,86.16,86.04,86.08,29552.0,74.1203,74.1203,74.0171,74.0515,29552.0
2019-07-10 11:40:00,86.08,86.13,85.9,85.95,45697.0,74.0515,74.0945,73.8966,73.9396,45697.0
2019-07-10 11:45:00,85.96,86.13,85.92,86.05,42350.0,73.9482,74.0945,73.9138,74.0257,42350.0
2019-07-10 11:50:00,86.04,86.09,85.98,86.05,27601.0,74.0171,74.0601,73.9654,74.0257,27601.0
2019-07-10 11:55:00,86.04,86.21,86.0,86.17,39877.0,74.0171,74.1633,73.9827,74.1289,39877.0
2019-07-10 12:00:00,86.16,86.3,86.14,86.23,51435.0,74.1203,74.2407,74.1031,74.1805,51435.0
2019-07-10 12:05:00,86.23,86.25,86.17,86.17,19322.0,74.1805,74.1977,74.1289,74.1289,19322.0
2019-07-10 12:10:00,86.14,86.19,86.13,86.15,16877.0,74.1031,74.1461,74.0945,74.1117,16877.0
2019-07-10 12:15:00,86.15,86.27,86.14,86.17,24899.0,74.1117,74.2149,74.1031,74.1289,24899.0
2019-07-10 12:20:00,86.17,86.18,85.96,85.98,38894.0,74.1289,74.1375,73.9482,73.9654,38894.0
2019-07-10 12:25:00,85.98,86.07,85.95,86.0,32905.0,73.9654,74.0429,73.9396,73.9827,32905.0
2019-07-10 12:30:00,86.0,86.04,85.88,86.01,70206.0,73.9827,74.0171,73.8794,73.9913,70206.0
2019-07-10 12:35:00,86.0,86.06,85.97,86.0,22538.0,73.9827,74.0343,73.9568,73.9827,22538.0
2019-07-10 12:40:00,86.0,86.01,85.88,85.98,86589.0,73.9827,73.9913,73.8794,73.9654,86589.0
2019-07-10 12:45:00,85.98,86.18,85.92,86.16,118525.0,73.9654,74.1375,73.9138,74.1203,118525.0
2019-07-10 12:50:00,86.15,86.19,86.1,86.15,27773.0,74.1117,74.1461,74.0687,74.1117,27773.0
2019-07-10 12:55:00,86.17,86.21,86.13,86.14,26236.0,74.1289,74.1633,74.0945,74.1031,26236.0
2019-07-10 13:00:00,86.14,86.14,86.0,86.05,55034.0,74.1031,74.1031,73.9827,74.0257,55034.0
2019-07-10 13:05:00,86.06,86.1,86.0,86.03,55914.0,74.0343,74.0687,73.9827,74.0085,55914.0
2019-07-10 13:10:00,86.03,86.03,85.86,85.95,62406.0,74.0085,74.0085,73.8622,73.9396,62406.0
2019-07-10 13:15:00,85.95,86.01,85.92,86.0,52701.0,73.9396,73.9913,73.9138,73.9827,52701.0
2019-07-10 13:20:00,85.98,86.0,85.93,85.95,20729.0,73.9654,73.9827,73.9224,73.9396,20729.0
2019-07-10 13:25:00,85.94,85.95,85.77,85.79,50419.0,73.931,73.9396,73.7848,73.802,50419.0
2019-07-10 13:30:00,85.78,85.87,85.68,85.87,39922.0,73.7934,73.8708,73.7074,73.8708,39922.0
2019-07-10 13:35:00,85.87,85.92,85.77,85.86,48462.0,73.8708,73.9138,73.7848,73.8622,48462.0
2019-07-10 13:40:00,85.86,85.91,85.84,85.9,17458.0,73.8622,73.9052,73.845,73.8966,17458.0
2019-07-10 13:45:00,85.88,85.9,85.77,85.78,30763.0,73.8794,73.8966,73.7848,73.7934,30763.0
2019-07-10 13:50:00,85.79,85.82,85.73,85.81,29669.0,73.802,73.8278,73.7504,73.8192,29669.0
2019-07-10 13:55:00,85.81,85.84,85.79,85.82,18310.0,73.8192,73.845,73.802,73.8278,18310.0
2019-07-10 14:00:00,85.83,85.89,85.78,85.78,32087.0,73.8364,73.888,73.7934,73.7934,32087.0
2019-07-10 14:05:00,85.8,85.86,85.79,85.86,21249.0,73.8106,73.8622,73.802,73.8622,21249.0
2019-07-10 14:10:00,85.88,85.98,85.85,85.92,52072.0,73.8794,73.9654,73.8536,73.9138,52072.0
2019-07-10 14:15:00,85.93,86.02,85.87,85.93,33141.0,73.9224,73.9999,73.8708,73.9224,33141.0
2019-07-10 14:20:00,85.94,85.99,85.9,85.95,31504.0,73.931,73.974,73.8966,73.9396,31504.0
2019-07-10 14:25:00,85.95,86.02,85.94,85.95,35836.0,73.9396,73.9999,73.931,73.9396,35836.0
2019-07-10 14:30:00,85.95,86.02,85.94,85.96,37093.0,73.9396,73.9999,73.931,73.9482,37093.0
2019-07-10 14:35:00,85.96,86.01,85.94,86.01,18366.0,73.9482,73.9913,73.931,73.9913,18366.0
2019-07-10 14:40:00,86.01,86.01,85.97,85.97,12750.0,73.9913,73.9913,73.9568,73.9568,12750.0
2019-07-10 14:45:00,85.98,85.98,85.84,85.86,27905.0,73.9654,73.9654,73.845,73.8622,27905.0
2019-07-10 14:50:00,85.87,85.98,85.86,85.95,40675.0,73.8708,73.9654,73.8622,73.9396,40675.0
2019-07-10 14:55:00,85.96,86.04,85.88,85.9,31340.0,73.9482,74.0171,73.8794,73.8966,31340.0
2019-07-10 15:00:00,85.9,86.04,85.89,85.96,43979.0,73.8966,74.0171,73.888,73.9482,43979.0
2019-07-10 15:05:00,85.96,86.0,85.92,85.97,23096.0,73.9482,73.9827,73.9138,73.9568,23096.0
2019-07-10 15:10:00,85.97,86.0,85.93,85.97,23408.0,73.9568,73.9827,73.9224,73.9568,23408.0
2019-07-10 15:15:00,85.96,85.98,85.92,85.94,32763.0,73.9482,73.9654,73.9138,73.931,32763.0
2019-07-10 15:20:00,85.94,85.96,85.88,85.9,42825.0,73.931,73.9482,73.8794,73.8966,42825.0
2019-07-10 15:25:00,85.92,85.99,85.91,85.91,40391.0,73.9138,73.974,73.9052,73.9052,40391.0
2019-07-10 15:30:00,85.92,86.01,85.91,85.99,59421.0,73.9138,73.9913,73.9052,73.974,59421.0
2019-07-10 15:35:00,86.0,86.01,85.93,85.95,120709.0,73.9827,73.9913,73.9224,73.9396,120709.0
2019-07-10 15:40:00,85.95,85.99,85.88,85.94,68984.0,73.9396,73.974,73.8794,73.931,68984.0
2019-07-10 15:45:00,85.94,85.98,85.91,85.95,85571.0,73.931,73.9654,73.9052,73.9396,85571.0
2019-07-10 15:50:00,85.96,86.07,85.92,85.97,141600.0,73.9482,74.0429,73.9138,73.9568,141600.0
2019-07-10 15:55:00,85.97,85.98,85.84,85.85,283020.0,73.9568,73.9654,73.845,73.8536,283020.0
2019-07-11 09:30:00,86.4,87.22,86.19,86.51,303364.0,74.3268,75.0322,74.1461,74.4214,303364.0
2019-07-11 09:35:00,86.47,86.49,86.09,86.42,88673.0,74.387,74.4042,74.0601,74.344,88673.0
2019-07-11 09:40:00,86.4,86.58,86.27,86.45,35086.0,74.3268,74.4816,74.2149,74.3698,35086.0
2019-07-11 09:45:00,86.43,86.62,86.38,86.57,69090.0,74.3526,74.516,74.3096,74.473,69090.0
2019-07-11 09:50:00,86.57,86.65,86.31,86.33,56399.0,74.473,74.5418,74.2493,74.2665,56399.0
2019-07-11 09:55:00,86.33,86.65,86.31,86.57,85057.0,74.2665,74.5418,74.2493,74.473,85057.0
2019-07-11 10:00:00,86.58,86.63,86.45,86.51,39427.0,74.4816,74.5246,74.3698,74.4214,39427.0
2019-07-11 10:05:00,86.5,86.58,86.46,86.5,38481.0,74.4128,74.4816,74.3784,74.4128,38481.0
2019-07-11 10:10:00,86.49,86.5,86.27,86.29,55671.0,74.4042,74.4128,74.2149,74.2321,55671.0
2019-07-11 10:15:00,86.3,86.38,86.19,86.23,48632.0,74.2407,74.3096,74.1461,74.1805,48632.0
2019-07-11 10:20:00,86.23,86.38,86.22,86.36,39147.0,74.1805,74.3096,74.1719,74.2923,39147.0
2019-07-11 10:25:00,86.35,86.36,86.25,86.28,32116.0,74.2837,74.2923,74.1977,74.2235,32116.0
2019-07-11 10:30:00,86.29,86.3,86.23,86.27,27871.0,74.2321,74.2407,74.1805,74.2149,27871.0
2019-07-11 10:35:00,86.27,86.36,86.25,86.3,37269.0,74.2149,74.2923,74.1977,74.2407,37269.0
2019-07-11 10:40:00,86.3,86.38,86.26,86.27,63527.0,74.2407,74.3096,74.2063,74.2149,63527.0
2019-07-11 10:45:00,86.28,86.36,86.26,86.28,34797.0,74.2235,74.2923,74.2063,74.2235,34797.0
2019-07-11 10:50:00,86.29,86.47,86.26,86.46,33437.0,74.2321,74.387,74.2063,74.3784,33437.0
2019-07-11 10:55:00,86.46,86.48,86.32,86.32,19153.0,74.3784,74.3956,74.2579,74.2579,19153.0
2019-07-11 11:00:00,86.32,86.32,86.2,86.25,34534.0,74.2579,74.2579,74.1547,74.1977,34534.0
2019-07-11 11:05:00,86.25,86.32,86.25,86.29,20130.0,74.1977,74.2579,74.1977,74.2321,20130.0
2019-07-11 11:10:00,86.27,86.27,86.13,86.17,41330.0,74.2149,74.2149,74.0945,74.1289,41330.0
2019-07-11 11:15:00,86.17,86.27,86.16,86.23,22848.0,74.1289,74.2149,74.1203,74.1805,22848.0
2019-07-11 11:20:00,86.23,86.31,86.2,86.27,16146.0,74.1805,74.2493,74.1547,74.2149,16146.0
2019-07-11 11:25:00,86.29,86.51,86.29,86.42,38088.0,74.2321,74.4214,74.2321,74.344,38088.0
2019-07-11 11:30:00,86.43,86.52,86.41,86.48,30476.0,74.3526,74.43,74.3354,74.3956,30476.0
2019-07-11 11:35:00,86.48,86.52,86.44,86.45,17055.0,74.3956,74.43,74.3612,74.3698,17055.0
2019-07-11 11:40:00,86.45,86.53,86.44,86.48,26395.0,74.3698,74.4386,74.3612,74.3956,26395.0
2019-07-11 11:45:00,86.48,86.53,86.42,86.42,26685.0,74.3956,74.4386,74.344,74.344,26685.0
2019-07-11 11:50:00,86.43,86.45,86.38,86.4,19866.0,74.3526,74.3698,74.3096,74.3268,19866.0
2019-07-11 11:55:00,86.41,86.49,86.4,86.48,17814.0,74.3354,74.4042,74.3268,74.3956,17814.0
2019-07-11 12:00:00,86.49,86.55,86.48,86.5,45502.0,74.4042,74.4558,74.3956,74.4128,45502.0
2019-07-11 12:05:00,86.5,86.61,86.49,86.61,21663.0,74.4128,74.5074,74.4042,74.5074,21663.0
2019-07-11 12:10:00,86.62,86.74,86.62,86.71,33157.0,74.516,74.6192,74.516,74.5934,33157.0
2019-07-11 12:15:00,86.7,86.72,86.61,86.62,24777.0,74.5848,74.602,74.5074,74.516,24777.0
2019-07-11 12:20:00,86.62,86.64,86.55,86.56,14642.0,74.516,74.5332,74.4558,74.4644,14642.0
2019-07-11 12:25:00,86.57,86.64,86.56,86.63,22450.0,74.473,74.5332,74.4644,74.5246,22450.0
2019-07-11 12:30:00,86.64,86.66,86.62,86.65,26603.0,74.5332,74.5504,74.516,74.5418,26603.0
2019-07-11 12:35:00,86.65,86.75,86.65,86.74,36945.0,74.5418,74.6278,74.5418,74.6192,36945.0
2019-07-11 12:40:00,86.73,86.9,86.73,86.88,183568.0,74.6106,74.7569,74.6106,74.7397,183568.0
2019-07-11 12:45:00,86.89,86.96,86.82,86.84,69652.0,74.7483,74.8085,74.6881,74.7053,69652.0
2019-07-11 12:50:00,86.84,86.85,86.75,86.75,31039.0,74.7053,74.7139,74.6278,74.6278,31039.0
2019-07-11 12:55:00,86.76,86.83,86.76,86.8,50730.0,74.6365,74.6967,74.6365,74.6709,50730.0
2019-07-11 13:00:00,86.81,86.84,86.71,86.76,51928.0,74.6795,74.7053,74.5934,74.6365,51928.0
2019-07-11 13:05:00,86.76,86.83,86.74,86.77,28264.0,74.6365,74.6967,74.6192,74.6451,28264.0
2019-07-11 13:10:00,86.75,86.81,86.75,86.79,27389.0,74.6278,74.6795,74.6278,74.6623,27389.0
2019-07-11 13:15:00,86.79,86.8,86.7,86.7,23782.0,74.6623,74.6709,74.5848,74.5848,23782.0
2019-07-11 13:20:00,86.7,86.72,86.63,86.65,23936.0,74.5848,74.602,74.5246,74.5418,23936.0
2019-07-11 13:25:00,86.66,86.74,86.62,86.63,33694.0,74.5504,74.6192,74.516,74.5246,33694.0
2019-07-11 13:30:00,86.62,86.67,86.42,86.46,77106.0,74.516,74.559,74.344,74.3784,77106.0
2019-07-11 13:35:00,86.46,86.52,86.25,86.43,81156.0,74.3784,74.43,74.1977,74.3526,81156.0
2019-07-11 13:40:00,86.44,86.48,86.22,86.25,38069.0,74.3612,74.3956,74.1719,74.1977,38069.0
2019-07-11 13:45:00,86.25,86.35,86.24,86.34,33056.0,74.1977,74.2837,74.1891,74.2751,33056.0
2019-07-11 13:50:00,86.33,86.33,86.26,86.26,24377.0,74.2665,74.2665,74.2063,74.2063,24377.0
2019-07-11 13:55:00,86.28,86.33,86.27,86.31,26621.0,74.2235,74.2665,74.2149,74.2493,26621.0
2019-07-11 14:00:00,86.3,86.34,86.27,86.34,49664.0,74.2407,74.2751,74.2149,74.2751,49664.0
2019-07-11 14:05:00,86.35,86.38,86.28,86.32,26147.0,74.2837,74.3096,74.2235,74.2579,26147.0
2019-07-11 14:10:00,86.31,86.32,86.25,86.3,32284.0,74.2493,74.2579,74.1977,74.2407,32284.0
2019-07-11 14:15:00,86.3,86.3,86.26,86.29,21948.0,74.2407,74.2407,74.2063,74.2321,21948.0
2019-07-11 14:20:00,86.29,86.36,86.28,86.36,21956.0,74.2321,74.2923,74.2235,74.2923,21956.0
2019-07-11 14:25:00,86.36,86.36,86.26,86.28,31389.0,74.2923,74.2923,74.2063,74.2235,31389.0
2019-07-11 14:30:00,86.28,86.43,86.26,86.4,47834.0,74.2235,74.3526,74.2063,74.3268,47834.0
2019-07-11 14:35:00,86.39,86.39,86.25,86.27,43361.0,74.3182,74.3182,74.1977,74.2149,43361.0
2019-07-11 14:40:00,86.28,86.3,86.21,86.25,33553.0,74.2235,74.2407,74.1633,74.1977,33553.0
2019-07-11 14:45:00,86.24,86.25,86.16,86.17,32671.0,74.1891,74.1977,74.1203,74.1289,32671.0
2019-07-11 14:50:00,86.17,86.18,86.12,86.13,23987.0,74.1289,74.1375,74.0859,74.0945,23987.0
2019-07-11 14:55:00,86.13,86.14,86.06,86.07,43506.0,74.0945,74.1031,74.0343,74.0429,43506.0
2019-07-11 15:00:00,86.06,86.14,86.06,86.13,30465.0,74.0343,74.1031,74.0343,74.0945,30465.0
2019-07-11 15:05:00,86.14,86.18,86.12,86.17,22383.0,74.1031,74.1375,74.0859,74.1289,22383.0
2019-07-11 15:10:00,86.17,86.17,86.1,86.14,29353.0,74.1289,74.1289,74.0687,74.1031,29353.0
2019-07-11 15:15:00,86.14,86.18,86.13,86.14,39274.0,74.1031,74.1375,74.0945,74.1031,39274.0
2019-07-11 15:20:00,86.14,86.25,86.13,86.22,77319.0,74.1031,74.1977,74.0945,74.1719,77319.0
2019-07-11 15:25:00,86.24,86.25,86.15,86.15,41906.0,74.1891,74.1977,74.1117,74.1117,41906.0
2019-07-11 15:30:00,86.16,86.19,86.12,86.12,38415.0,74.1203,74.1461,74.0859,74.0859,38415.0
2019-07-11 15:35:00,86.13,86.19,86.12,86.17,45018.0,74.0945,74.1461,74.0859,74.1289,45018.0
2019-07-11 15:40:00,86.16,86.26,86.14,86.26,60583.0,74.1203,74.2063,74.1031,74.2063,60583.0
2019-07-11 15:45:00,86.26,86.32,86.25,86.29,86526.0,74.2063,74.2579,74.1977,74.2321,86526.0
2019-07-11 15:50:00,86.29,86.36,86.22,86.3,81863.0,74.2321,74.2923,74.1719,74.2407,81863.0
2019-07-11 15:55:00,86.31,86.48,86.27,86.45,271122.0,74.2493,74.3956,74.2149,74.3698,271122.0
2019-07-12 09:30:00,87.05,87.24,86.73,87.17,227731.0,74.8859,75.0494,74.6106,74.9892,227731.0
2019-07-12 09:35:00,87.19,87.44,86.99,87.12,308278.0,75.0064,75.2214,74.8343,74.9461,308278.0
2019-07-12 09:40:00,87.1,87.42,87.08,87.38,99075.0,74.9289,75.2042,74.9117,75.1698,99075.0
2019-07-12 09:45:00,87.41,87.49,87.37,87.44,44315.0,75.1956,75.2644,75.1612,75.2214,44315.0
2019-07-12 09:50:00,87.45,88.09,87.4,87.96,99069.0,75.23,75.7806,75.187,75.6688,99069.0
2019-07-12 09:55:00,87.97,88.24,87.94,88.11,91637.0,75.6774,75.9096,75.6516,75.7978,91637.0
2019-07-12 10:00:00,88.1,88.48,88.09,88.36,116845.0,75.7892,76.1161,75.7806,76.0129,116845.0
2019-07-12 10:05:00,88.36,88.36,88.14,88.2,41988.0,76.0129,76.0129,75.8236,75.8752,41988.0
2019-07-12 10:10:00,88.2,88.44,88.16,88.38,45116.0,75.8752,76.0817,75.8408,76.0301,45116.0
2019-07-12 10:15:00,88.39,88.45,88.29,88.43,33792.0,76.0387,76.0903,75.9527,76.0731,33792.0
2019-07-12 10:20:00,88.43,88.88,88.4,88.81,79142.0,76.0731,76.4602,76.0473,76.4,79142.0
2019-07-12 10:25:00,88.81,88.82,88.45,88.48,54915.0,76.4,76.4086,76.0903,76.1161,54915.0
2019-07-12 10:30:00,88.49,88.62,88.46,88.6,36630.0,76.1247,76.2365,76.0989,76.2193,36630.0
2019-07-12 10:35:00,88.59,88.68,88.5,88.52,27062.0,76.2107,76.2882,76.1333,76.1505,27062.0
2019-07-12 10:40:00,88.55,88.7,88.55,88.67,27453.0,76.1763,76.3054,76.1763,76.2796,27453.0
2019-07-12 10:45:00,88.68,88.68,88.33,88.43,41698.0,76.2882,76.2882,75.9871,76.0731,41698.0
2019-07-12 10:50:00,88.42,88.48,88.31,88.36,52357.0,76.0645,76.1161,75.9699,76.0129,52357.0
2019-07-12 10:55:00,88.36,88.46,88.33,88.34,20969.0,76.0129,76.0989,75.9871,75.9957,20969.0
2019-07-12 11:00:00,88.35,88.47,88.3,88.33,29346.0,76.0043,76.1075,75.9613,75.9871,29346.0
2019-07-12 11:05:00,88.34,88.43,88.34,88.38,24855.0,75.9957,76.0731,75.9957,76.0301,24855.0
2019-07-12 11:10:00,88.39,88.5,88.39,88.47,28490.0,76.0387,76.1333,76.0387,76.1075,28490.0
2019-07-12 11:15:00,88.5,88.58,88.5,88.56,30706.0,76.1333,76.2021,76.1333,76.1849,30706.0
2019-07-12 11:20:00,88.58,88.58,88.4,88.48,21512.0,76.2021,76.2021,76.0473,76.1161,21512.0
2019-07-12 11:25:00,88.5,88.57,88.44,88.49,22066.0,76.1333,76.1935,76.0817,76.1247,22066.0
2019-07-12 11:30:00,88.48,88.49,88.3,88.31,54772.0,76.1161,76.1247,75.9613,75.9699,54772.0
2019-07-12 11:35:00,88.32,88.35,88.27,88.32,31575.0,75.9785,76.0043,75.9354,75.9785,31575.0
2019-07-12 11:40:00,88.3,88.34,88.16,88.27,33118.0,75.9613,75.9957,75.8408,75.9354,33118.0
2019-07-12 11:45:00,88.26,88.27,88.11,88.12,18540.0,75.9268,75.9354,75.7978,75.8064,18540.0
2019-07-12 11:50:00,88.12,88.13,87.98,88.0,33742.0,75.8064,75.815,75.686,75.7032,33742.0
2019-07-12 11:55:00,88.0,88.14,87.98,88.11,37152.0,75.7032,75.8236,75.686,75.7978,37152.0
2019-07-12 12:00:00,88.11,88.11,88.01,88.01,21398.0,75.7978,75.7978,75.7118,75.7118,21398.0
2019-07-12 12:05:00,88.0,88.04,88.0,88.02,13240.0,75.7032,75.7376,75.7032,75.7204,13240.0
2019-07-12 12:10:00,88.01,88.21,88.0,88.2,25585.0,75.7118,75.8838,75.7032,75.8752,25585.0
2019-07-12 12:15:00,88.2,88.29,88.15,88.29,22807.0,75.8752,75.9527,75.8322,75.9527,22807.0
2019-07-12 12:20:00,88.29,88.3,88.21,88.23,19394.0,75.9527,75.9613,75.8838,75.901,19394.0
2019-07-12 12:25:00,88.23,88.29,88.2,88.27,18391.0,75.901,75.9527,75.8752,75.9354,18391.0
2019-07-12 12:30:00,88.28,88.28,88.13,88.16,25704.0,75.9441,75.9441,75.815,75.8408,25704.0
2019-07-12 12:35:00,88.17,88.29,88.13,88.28,22791.0,75.8494,75.9527,75.815,75.9441,22791.0
2019-07-12 12:40:00,88.29,88.29,88.16,88.16,22666.0,75.9527,75.9527,75.8408,75.8408,22666.0
2019-07-12 12:45:00,88.18,88.21,88.12,88.15,24883.0,75.858,75.8838,75.8064,75.8322,24883.0
2019-07-12 12:50:00,88.15,88.23,88.1,88.19,13759.0,75.8322,75.901,75.7892,75.8666,13759.0
2019-07-12 12:55:00,88.19,88.19,88.07,88.12,22888.0,75.8666,75.8666,75.7634,75.8064,22888.0
2019-07-12 13:00:00,88.13,88.18,88.12,88.15,13501.0,75.815,75.858,75.8064,75.8322,13501.0
2019-07-12 13:05:00,88.16,88.21,88.14,88.2,17831.0,75.8408,75.8838,75.8236,75.8752,17831.0
2019-07-12 13:10:00,88.2,88.21,88.09,88.1,18992.0,75.8752,75.8838,75.7806,75.7892,18992.0
2019-07-12 13:15:00,88.09,88.11,88.06,88.08,9531.0,75.7806,75.7978,75.7548,75.772,9531.0
2019-07-12 13:20:00,88.09,88.16,88.07,88.09,14264.0,75.7806,75.8408,75.7634,75.7806,14264.0
2019-07-12 13:25:00,88.09,88.13,88.08,88.08,12274.0,75.7806,75.815,75.772,75.772,12274.0
2019-07-12 13:30:00,88.09,88.13,88.06,88.11,38336.0,75.7806,75.815,75.7548,75.7978,38336.0
2019-07-12 13:35:00,88.11,88.12,88.06,88.07,13931.0,75.7978,75.8064,75.7548,75.7634,13931.0
2019-07-12 13:40:00,88.08,88.09,87.92,87.94,37429.0,75.772,75.7806,75.6344,75.6516,37429.0
2019-07-12 13:45:00,87.94,88.0,87.89,87.98,28156.0,75.6516,75.7032,75.6085,75.686,28156.0
2019-07-12 13:50:00,87.98,88.01,87.97,88.0,14001.0,75.686,75.7118,75.6774,75.7032,14001.0
2019-07-12 13:55:00,88.0,88.01,87.94,87.94,15242.0,75.7032,75.7118,75.6516,75.6516,15242.0
2019-07-12 14:00:00,87.93,87.96,87.82,87.86,24229.0,75.643,75.6688,75.5483,75.5827,24229.0
2019-07-12 14:05:00,87.86,87.87,87.83,87.83,21322.0,75.5827,75.5913,75.5569,75.5569,21322.0
2019-07-12 14:10:00,87.82,87.89,87.8,87.86,38914.0,75.5483,75.6085,75.5311,75.5827,38914.0
2019-07-12 14:15:00,87.84,87.84,87.77,87.81,29001.0,75.5655,75.5655,75.5053,75.5397,29001.0
2019-07-12 14:20:00,87.8,87.84,87.78,87.79,29924.0,75.5311,75.5655,75.5139,75.5225,29924.0
2019-07-12 14:25:00,87.8,87.81,87.69,87.7,19314.0,75.5311,75.5397,75.4365,75.4451,19314.0
2019-07-12 14:30:00,87.69,87.77,87.67,87.73,24471.0,75.4365,75.5053,75.4193,75.4709,24471.0
2019-07-12 14:35:00,87.71,87.74,87.66,87.7,17409.0,75.4537,75.4795,75.4107,75.4451,17409.0
2019-07-12 14:40:00,87.7,87.74,87.68,87.7,25442.0,75.4451,75.4795,75.4279,75.4451,25442.0
2019-07-12 14:45:00,87.7,87.73,87.63,87.63,20847.0,75.4451,75.4709,75.3849,75.3849,20847.0
2019-07-12 14:50:00,87.64,87.69,87.63,87.65,12519.0,75.3935,75.4365,75.3849,75.4021,12519.0
2019-07-12 14:55:00,87.64,87.79,87.64,87.76,45745.0,75.3935,75.5225,75.3935,75.4967,45745.0
2019-07-12 15:00:00,87.76,87.85,87.74,87.8,25784.0,75.4967,75.5741,75.4795,75.5311,25784.0
2019-07-12 15:05:00,87.8,87.81,87.7,87.72,28588.0,75.5311,75.5397,75.4451,75.4623,28588.0
2019-07-12 15:10:00,87.73,87.74,87.67,87.74,38379.0,75.4709,75.4795,75.4193,75.4795,38379.0
2019-07-12 15:15:00,87.74,87.74,87.66,87.67,26174.0,75.4795,75.4795,75.4107,75.4193,26174.0
2019-07-12 15:20:00,87.68,87.71,87.65,87.69,22648.0,75.4279,75.4537,75.4021,75.4365,22648.0
2019-07-12 15:25:00,87.69,87.75,87.66,87.71,36512.0,75.4365,75.4881,75.4107,75.4537,36512.0
2019-07-12 15:30:00,87.72,87.75,87.69,87.75,45463.0,75.4623,75.4881,75.4365,75.4881,45463.0
2019-07-12 15:35:00,87.75,87.75,87.67,87.71,59284.0,75.4881,75.4881,75.4193,75.4537,59284.0
2019-07-12 15:40:00,87.71,87.76,87.7,87.74,48120.0,75.4537,75.4967,75.4451,75.4795,48120.0
2019-07-12 15:45:00,87.73,87.77,87.69,87.69,60823.0,75.4709,75.5053,75.4365,75.4365,60823.0
2019-07-12 15:50:00,87.7,87.72,87.55,87.58,119383.0,75.4451,75.4623,75.3161,75.3419,119383.0
2019-07-12 15:55:00,87.59,87.61,87.45,87.54,281202.0,75.3505,75.3677,75.23,75.3075,281202.0
2019-07-15 09:30:00,87.55,88.21,87.49,88.0,112431.0,75.3161,75.8838,75.2644,75.7032,112431.0
2019-07-15 09:35:00,88.0,88.12,87.74,87.91,50405.0,75.7032,75.8064,75.4795,75.6258,50405.0
2019-07-15 09:40:00,87.92,87.94,87.53,87.64,36656.0,75.6344,75.6516,75.2989,75.3935,36656.0
2019-07-15 09:45:00,87.61,87.66,87.39,87.48,67484.0,75.3677,75.4107,75.1784,75.2558,67484.0
2019-07-15 09:50:00,87.48,87.6,87.35,87.56,21361.0,75.2558,75.3591,75.144,75.3247,21361.0
2019-07-15 09:55:00,87.52,87.55,87.36,87.48,20707.0,75.2903,75.3161,75.1526,75.2558,20707.0
2019-07-15 10:00:00,87.48,87.52,87.4,87.5,16296.0,75.2558,75.2903,75.187,75.273,16296.0
2019-07-15 10:05:00,87.46,87.63,87.42,87.48,21122.0,75.2386,75.3849,75.2042,75.2558,21122.0
2019-07-15 10:10:00,87.46,87.5,87.32,87.38,73163.0,75.2386,75.273,75.1182,75.1698,73163.0
2019-07-15 10:15:00,87.41,87.45,87.34,87.45,11036.0,75.1956,75.23,75.1354,75.23,11036.0
2019-07-15 10:20:00,87.44,87.63,87.43,87.57,23514.0,75.2214,75.3849,75.2128,75.3333,23514.0
2019-07-15 10:25:00,87.56,87.72,87.52,87.67,18653.0,75.3247,75.4623,75.2903,75.4193,18653.0
2019-07-15 10:30:00,87.68,87.69,87.6,87.65,11094.0,75.4279,75.4365,75.3591,75.4021,11094.0
2019-07-15 10:35:00,87.66,87.73,87.61,87.62,13633.0,75.4107,75.4709,75.3677,75.3763,13633.0
2019-07-15 10:40:00,87.61,87.69,87.59,87.68,13079.0,75.3677,75.4365,75.3505,75.4279,13079.0
2019-07-15 10:45:00,87.66,87.68,87.55,87.61,19317.0,75.4107,75.4279,75.3161,75.3677,19317.0
2019-07-15 10:50:00,87.6,87.7,87.6,87.63,14194.0,75.3591,75.4451,75.3591,75.3849,14194.0
2019-07-15 10:55:00,87.63,87.71,87.61,87.69,17950.0,75.3849,75.4537,75.3677,75.4365,17950.0
2019-07-15 11:00:00,87.67,87.67,87.57,87.59,11975.0,75.4193,75.4193,75.3333,75.3505,11975.0
2019-07-15 11:05:00,87.6,87.65,87.58,87.65,10981.0,75.3591,75.4021,75.3419,75.4021,10981.0
2019-07-15 11:10:00,87.64,87.69,87.6,87.61,14408.0,75.3935,75.4365,75.3591,75.3677,14408.0
2019-07-15 11:15:00,87.6,87.6,87.42,87.42,27806.0,75.3591,75.3591,75.2042,75.2042,27806.0
2019-07-15 11:20:00,87.43,87.47,87.37,87.4,29842.0,75.2128,75.2472,75.1612,75.187,29842.0
2019-07-15 11:25:00,87.4,87.4,87.07,87.09,50768.0,75.187,75.187,74.9031,74.9203,50768.0
2019-07-15 11:30:00,87.09,87.12,86.81,86.81,99660.0,74.9203,74.9461,74.6795,74.6795,99660.0
2019-07-15 11:35:00,86.82,86.84,86.77,86.82,52017.0,74.6881,74.7053,74.6451,74.6881,52017.0
2019-07-15 11:40:00,86.81,86.83,86.74,86.78,34258.0,74.6795,74.6967,74.6192,74.6537,34258.0
2019-07-15 11:45:00,86.8,86.82,86.72,86.74,23632.0,74.6709,74.6881,74.602,74.6192,23632.0
2019-07-15 11:50:00,86.75,86.76,86.61,86.62,30384.0,74.6278,74.6365,74.5074,74.516,30384.0
2019-07-15 11:55:00,86.62,86.68,86.62,86.68,26652.0,74.516,74.5676,74.516,74.5676,26652.0
2019-07-15 12:00:00,86.68,86.78,86.56,86.59,81884.0,74.5676,74.6537,74.4644,74.4902,81884.0
2019-07-15 12:05:00,86.59,86.64,86.51,86.63,48996.0,74.4902,74.5332,74.4214,74.5246,48996.0
2019-07-15 12:10:00,86.64,86.76,86.64,86.72,27622.0,74.5332,74.6365,74.5332,74.602,27622.0
2019-07-15 12:15:00,86.71,86.78,86.7,86.78,21550.0,74.5934,74.6537,74.5848,74.6537,21550.0
2019-07-15 12:20:00,86.78,86.78,86.67,86.69,31304.0,74.6537,74.6537,74.559,74.5762,31304.0
2019-07-15 12:25:00,86.7,86.75,86.67,86.73,14432.0,74.5848,74.6278,74.559,74.6106,14432.0
2019-07-15 12:30:00,86.73,86.78,86.69,86.7,20306.0,74.6106,74.6537,74.5762,74.5848,20306.0
2019-07-15 12:35:00,86.7,86.73,86.7,86.7,10725.0,74.5848,74.6106,74.5848,74.5848,10725.0
2019-07-15 12:40:00,86.7,86.77,86.7,86.74,11206.0,74.5848,74.6451,74.5848,74.6192,11206.0
2019-07-15 12:45:00,86.73,86.76,86.71,86.75,12412.0,74.6106,74.6365,74.5934,74.6278,12412.0
2019-07-15 12:50:00,86.76,86.84,86.74,86.78,31750.0,74.6365,74.7053,74.6192,74.6537,31750.0
2019-07-15 12:55:00,86.78,86.78,86.74,86.74,17464.0,74.6537,74.6537,74.6192,74.6192,17464.0
2019-07-15 13:00:00,86.74,86.74,86.62,86.62,23076.0,74.6192,74.6192,74.516,74.516,23076.0
2019-07-15 13:05:00,86.64,86.65,86.6,86.62,18632.0,74.5332,74.5418,74.4988,74.516,18632.0
2019-07-15 13:10:00,86.63,86.63,86.45,86.52,50144.0,74.5246,74.5246,74.3698,74.43,50144.0
2019-07-15 13:15:00,86.52,86.6,86.49,86.55,26095.0,74.43,74.4988,74.4042,74.4558,26095.0
2019-07-15 13:20:00,86.55,86.6,86.53,86.6,17290.0,74.4558,74.4988,74.4386,74.4988,17290.0
2019-07-15 13:25:00,86.59,86.6,86.48,86.54,20003.0,74.4902,74.4988,74.3956,74.4472,20003.0
2019-07-15 13:30:00,86.55,86.59,86.51,86.56,20660.0,74.4558,74.4902,74.4214,74.4644,20660.0
2019-07-15 13:35:00,86.58,86.67,86.56,86.66,22891.0,74.4816,74.559,74.4644,74.5504,22891.0
2019-07-15 13:40:00,86.67,86.7,86.64,86.7,11083.0,74.559,74.5848,74.5332,74.5848,11083.0
2019-07-15 13:45:00,86.7,86.73,86.67,86.68,18792.0,74.5848,74.6106,74.559,74.5676,18792.0
2019-07-15 13:50:00,86.68,86.69,86.61,86.63,13160.0,74.5676,74.5762,74.5074,74.5246,13160.0
2019-07-15 13:55:00,86.63,86.67,86.61,86.62,12840.0,74.5246,74.559,74.5074,74.516,12840.0
2019-07-15 14:00:00,86.62,86.62,86.53,86.58,26644.0,74.516,74.516,74.4386,74.4816,26644.0
2019-07-15 14:05:00,86.59,86.59,86.53,86.53,9285.0,74.4902,74.4902,74.4386,74.4386,9285.0
2019-07-15 14:10:00,86.54,86.56,86.53,86.55,11481.0,74.4472,74.4644,74.4386,74.4558,11481.0
2019-07-15 14:15:00,86.56,86.66,86.54,86.66,13212.0,74.4644,74.5504,74.4472,74.5504,13212.0
2019-07-15 14:20:00,86.66,86.8,86.65,86.75,25068.0,74.5504,74.6709,74.5418,74.6278,25068.0
2019-07-15 14:25:00,86.75,86.83,86.74,86.8,12412.0,74.6278,74.6967,74.6192,74.6709,12412.0
2019-07-15 14:30:00,86.8,86.8,86.75,86.77,15660.0,74.6709,74.6709,74.6278,74.6451,15660.0
2019-07-15 14:35:00,86.77,86.8,86.7,86.7,11655.0,74.6451,74.6709,74.5848,74.5848,11655.0
2019-07-15 14:40:00,86.7,86.74,86.6,86.63,51695.0,74.5848,74.6192,74.4988,74.5246,51695.0
2019-07-15 14:45:00,86.62,86.78,86.6,86.77,30569.0,74.516,74.6537,74.4988,74.6451,30569.0
2019-07-15 14:50:00,86.78,86.79,86.73,86.74,19259.0,74.6537,74.6623,74.6106,74.6192,19259.0
2019-07-15 14:55:00,86.76,86.77,86.74,86.77,11583.0,74.6365,74.6451,74.6192,74.6451,11583.0
2019-07-15 15:00:00,86.78,86.81,86.73,86.76,11461.0,74.6537,74.6795,74.6106,74.6365,11461.0
2019-07-15 15:05:00,86.76,86.79,86.74,86.78,12622.0,74.6365,74.6623,74.6192,74.6537,12622.0
2019-07-15 15:10:00,86.79,86.83,86.71,86.72,24584.0,74.6623,74.6967,74.5934,74.602,24584.0
2019-07-15 15:15:00,86.72,86.79,86.71,86.75,38358.0,74.602,74.6623,74.5934,74.6278,38358.0
2019-07-15 15:20:00,86.74,86.8,86.73,86.78,13404.0,74.6192,74.6709,74.6106,74.6537,13404.0
2019-07-15 15:25:00,86.78,86.81,86.73,86.76,17804.0,74.6537,74.6795,74.6106,74.6365,17804.0
2019-07-15 15:30:00,86.75,86.79,86.72,86.73,28792.0,74.6278,74.6623,74.602,74.6106,28792.0
2019-07-15 15:35:00,86.73,86.74,86.67,86.67,21328.0,74.6106,74.6192,74.559,74.559,21328.0
2019-07-15 15:40:00,86.68,86.73,86.66,86.67,41970.0,74.5676,74.6106,74.5504,74.559,41970.0
2019-07-15 15:45:00,86.67,86.72,86.61,86.64,47770.0,74.559,74.602,74.5074,74.5332,47770.0
2019-07-15 15:50:00,86.64,86.8,86.64,86.8,76941.0,74.5332,74.6709,74.5332,74.6709,76941.0
2019-07-15 15:55:00,86.79,86.82,86.68,86.82,116804.0,74.6623,74.6881,74.5676,74.6881,116804.0
2019-07-16 09:30:00,87.42,87.73,87.1,87.49,95131.0,75.2042,75.4709,74.9289,75.2644,95131.0
2019-07-16 09:35:00,87.49,87.65,87.31,87.56,47672.0,75.2644,75.4021,75.1096,75.3247,47672.0
2019-07-16 09:40:00,87.52,87.54,87.35,87.39,30719.0,75.2903,75.3075,75.144,75.1784,30719.0
2019-07-16 09:45:00,87.38,87.39,87.27,87.33,19116.0,75.1698,75.1784,75.0752,75.1268,19116.0
2019-07-16 09:50:00,87.32,87.36,87.23,87.29,24977.0,75.1182,75.1526,75.0408,75.0924,24977.0
2019-07-16 09:55:00,87.27,87.33,87.16,87.22,27116.0,75.0752,75.1268,74.9806,75.0322,27116.0
2019-07-16 10:00:00,87.23,87.23,87.14,87.18,24424.0,75.0408,75.0408,74.9634,74.9978,24424.0
2019-07-16 10:05:00,87.17,87.21,87.11,87.16,36417.0,74.9892,75.0236,74.9375,74.9806,36417.0
2019-07-16 10:10:00,87.17,87.27,87.17,87.27,21762.0,74.9892,75.0752,74.9892,75.0752,21762.0
2019-07-16 10:15:00,87.27,87.49,87.27,87.49,25487.0,75.0752,75.2644,75.0752,75.2644,25487.0
2019-07-16 10:20:00,87.5,87.65,87.48,87.65,44673.0,75.273,75.4021,75.2558,75.4021,44673.0
2019-07-16 10:25:00,87.64,87.73,87.59,87.66,23748.0,75.3935,75.4709,75.3505,75.4107,23748.0
2019-07-16 10:30:00,87.66,87.71,87.62,87.67,16313.0,75.4107,75.4537,75.3763,75.4193,16313.0
2019-07-16 10:35:00,87.67,87.7,87.58,87.61,20631.0,75.4193,75.4451,75.3419,75.3677,20631.0
2019-07-16 10:40:00,87.62,87.7,87.6,87.69,21564.0,75.3763,75.4451,75.3591,75.4365,21564.0
2019-07-16 10:45:00,87.68,87.97,87.67,87.95,70710.0,75.4279,75.6774,75.4193,75.6602,70710.0
2019-07-16 10:50:00,87.94,88.04,87.84,87.99,54835.0,75.6516,75.7376,75.5655,75.6946,54835.0
2019-07-16 10:55:00,87.97,88.04,87.95,88.02,36519.0,75.6774,75.7376,75.6602,75.7204,36519.0
2019-07-16 11:00:00,88.02,88.04,87.95,88.04,35087.0,75.7204,75.7376,75.6602,75.7376,35087.0
2019-07-16 11:05:00,88.05,88.09,88.0,88.06,34037.0,75.7462,75.7806,75.7032,75.7548,34037.0
2019-07-16 11:10:00,88.07,88.12,88.02,88.1,38348.0,75.7634,75.8064,75.7204,75.7892,38348.0
2019-07-16 11:15:00,88.08,88.17,88.07,88.11,32888.0,75.772,75.8494,75.7634,75.7978,32888.0
2019-07-16 11:20:00,88.11,88.11,87.86,87.87,78878.0,75.7978,75.7978,75.5827,75.5913,78878.0
2019-07-16 11:25:00,87.86,87.94,87.81,87.93,32160.0,75.5827,75.6516,75.5397,75.643,32160.0
2019-07-16 11:30:00,87.93,87.94,87.78,87.87,45438.0,75.643,75.6516,75.5139,75.5913,45438.0
2019-07-16 11:35:00,87.88,87.95,87.86,87.91,34669.0,75.5999,75.6602,75.5827,75.6258,34669.0
2019-07-16 11:40:00,87.93,87.96,87.84,87.89,25865.0,75.643,75.6688,75.5655,75.6085,25865.0
2019-07-16 11:45:00,87.88,87.89,87.82,87.83,25033.0,75.5999,75.6085,75.5483,75.5569,25033.0
2019-07-16 11:50:00,87.82,87.88,87.81,87.85,13734.0,75.5483,75.5999,75.5397,75.5741,13734.0
2019-07-16 11:55:00,87.84,87.91,87.77,87.78,19566.0,75.5655,75.6258,75.5053,75.5139,19566.0
2019-07-16 12:00:00,87.76,87.89,87.74,87.84,22813.0,75.4967,75.6085,75.4795,75.5655,22813.0
2019-07-16 12:05:00,87.84,87.88,87.84,87.87,23702.0,75.5655,75.5999,75.5655,75.5913,23702.0
2019-07-16 12:10:00,87.88,87.9,87.81,87.89,47545.0,75.5999,75.6172,75.5397,75.6085,47545.0
2019-07-16 12:15:00,87.9,87.9,87.79,87.81,37552.0,75.6172,75.6172,75.5225,75.5397,37552.0
2019-07-16 12:20:00,87.82,87.88,87.72,87.87,48192.0,75.5483,75.5999,75.4623,75.5913,48192.0
2019-07-16 12:25:00,87.86,87.97,87.86,87.95,32762.0,75.5827,75.6774,75.5827,75.6602,32762.0
2019-07-16 12:30:00,87.96,88.0,87.81,87.89,92683.0,75.6688,75.7032,75.5397,75.6085,92683.0
2019-07-16 12:35:00,87.89,88.08,87.88,88.08,48824.0,75.6085,75.772,75.5999,75.772,48824.0
2019-07-16 12:40:00,88.07,88.22,88.07,88.14,76584.0,75.7634,75.8924,75.7634,75.8236,76584.0
2019-07-16 12:45:00,88.14,88.14,88.03,88.04,46873.0,75.8236,75.8236,75.729,75.7376,46873.0
2019-07-16 12:50:00,88.04,88.12,88.03,88.1,30839.0,75.7376,75.8064,75.729,75.7892,30839.0
2019-07-16 12:55:00,88.09,88.13,88.02,88.12,67678.0,75.7806,75.815,75.7204,75.8064,67678.0
2019-07-16 13:00:00,88.13,88.35,88.13,88.2,111319.0,75.815,76.0043,75.815,75.8752,111319.0
2019-07-16 13:05:00,88.2,88.27,88.14,88.2,86337.0,75.8752,75.9354,75.8236,75.8752,86337.0
2019-07-16 13:10:00,88.21,88.35,88.21,88.34,98850.0,75.8838,76.0043,75.8838,75.9957,98850.0
2019-07-16 13:15:00,88.34,88.5,88.32,88.44,117171.0,75.9957,76.1333,75.9785,76.0817,117171.0
2019-07-16 13:20:00,88.44,88.51,88.43,88.5,29506.0,76.0817,76.1419,76.0731,76.1333,29506.0
2019-07-16 13:25:00,88.5,88.57,88.47,88.53,28248.0,76.1333,76.1935,76.1075,76.1591,28248.0
2019-07-16 13:30:00,88.53,88.65,88.49,88.49,59514.0,76.1591,76.2623,76.1247,76.1247,59514.0
2019-07-16 13:35:00,88.48,88.55,88.38,88.54,34283.0,76.1161,76.1763,76.0301,76.1677,34283.0
2019-07-16 13:40:00,88.54,88.6,88.53,88.57,22777.0,76.1677,76.2193,76.1591,76.1935,22777.0
2019-07-16 13:45:00,88.56,88.62,88.53,88.57,23993.0,76.1849,76.2365,76.1591,76.1935,23993.0
2019-07-16 13:50:00,88.58,88.6,88.42,88.43,30733.0,76.2021,76.2193,76.0645,76.0731,30733.0
2019-07-16 13:55:00,88.44,88.48,88.39,88.47,18957.0,76.0817,76.1161,76.0387,76.1075,18957.0
2019-07-16 14:00:00,88.48,88.55,88.4,88.41,61203.0,76.1161,76.1763,76.0473,76.0559,61203.0
2019-07-16 14:05:00,88.41,88.46,88.33,88.39,43553.0,76.0559,76.0989,75.9871,76.0387,43553.0
2019-07-16 14:10:00,88.39,88.6,88.37,88.6,64312.0,76.0387,76.2193,76.0215,76.2193,64312.0
2019-07-16 14:15:00,88.59,88.63,88.52,88.54,30119.0,76.2107,76.2451,76.1505,76.1677,30119.0
2019-07-16 14:20:00,88.53,88.57,88.46,88.5,28161.0,76.1591,76.1935,76.0989,76.1333,28161.0
2019-07-16 14:25:00,88.51,88.62,88.47,88.61,28044.0,76.1419,76.2365,76.1075,76.2279,28044.0
2019-07-16 14:30:00,88.61,88.64,88.49,88.51,37864.0,76.2279,76.2537,76.1247,76.1419,37864.0
2019-07-16 14:35:00,88.51,88.61,88.51,88.59,27455.0,76.1419,76.2279,76.1419,76.2107,27455.0
2019-07-16 14:40:00,88.59,88.71,88.58,88.69,36246.0,76.2107,76.314,76.2021,76.2968,36246.0
2019-07-16 14:45:00,88.68,88.7,88.59,88.62,38294.0,76.2882,76.3054,76.2107,76.2365,38294.0
2019-07-16 14:50:00,88.61,88.69,88.61,88.69,30700.0,76.2279,76.2968,76.2279,76.2968,30700.0
2019-07-16 14:55:00,88.68,88.7,88.65,88.66,18686.0,76.2882,76.3054,76.2623,76.271,18686.0
2019-07-16 15:00:00,88.66,88.66,88.59,88.65,25878.0,76.271,76.271,76.2107,76.2623,25878.0
2019-07-16 15:05:00,88.65,88.75,88.63,88.73,38035.0,76.2623,76.3484,76.2451,76.3312,38035.0
2019-07-16 15:10:00,88.73,88.82,88.72,88.77,49276.0,76.3312,76.4086,76.3226,76.3656,49276.0
2019-07-16 15:15:00,88.77,88.78,88.72,88.77,24145.0,76.3656,76.3742,76.3226,76.3656,24145.0
2019-07-16 15:20:00,88.76,88.82,88.71,88.71,55148.0,76.357,76.4086,76.314,76.314,55148.0
2019-07-16 15:25:00,88.7,88.74,88.68,88.69,29877.0,76.3054,76.3398,76.2882,76.2968,29877.0
2019-07-16 15:30:00,88.7,88.79,88.67,88.73,44299.0,76.3054,76.3828,76.2796,76.3312,44299.0
2019-07-16 15:35:00,88.74,88.79,88.71,88.72,36724.0,76.3398,76.3828,76.314,76.3226,36724.0
2019-07-16 15:40:00,88.71,88.72,88.58,88.62,62000.0,76.314,76.3226,76.2021,76.2365,62000.0
2019-07-16 15:45:00,88.61,88.62,88.22,88.26,114648.0,76.2279,76.2365,75.8924,75.9268,114648.0
2019-07-16 15:50:00,88.26,88.36,88.24,88.3,166576.0,75.9268,76.0129,75.9096,75.9613,166576.0
2019-07-16 15:55:00,88.3,88.34,88.24,88.3,214221.0,75.9613,75.9957,75.9096,75.9613,214221.0
2019-07-17 09:30:00,88.05,88.05,87.39,87.4,76307.0,75.7462,75.7462,75.1784,75.187,76307.0
2019-07-17 09:35:00,87.41,87.68,87.4,87.43,42953.0,75.1956,75.4279,75.187,75.2128,42953.0
2019-07-17 09:40:00,87.45,87.58,87.22,87.24,55152.0,75.23,75.3419,75.0322,75.0494,55152.0
2019-07-17 09:45:00,87.24,87.4,87.21,87.23,79119.0,75.0494,75.187,75.0236,75.0408,79119.0
2019-07-17 09:50:00,87.27,87.6,87.23,87.53,45980.0,75.0752,75.3591,75.0408,75.2989,45980.0
2019-07-17 09:55:00,87.52,87.82,87.51,87.8,80975.0,75.2903,75.5483,75.2816,75.5311,80975.0
2019-07-17 10:00:00,87.8,87.8,87.63,87.79,96582.0,75.5311,75.5311,75.3849,75.5225,96582.0
2019-07-17 10:05:00,87.8,87.93,87.77,87.79,35009.0,75.5311,75.643,75.5053,75.5225,35009.0
2019-07-17 10:10:00,87.79,87.86,87.73,87.82,23327.0,75.5225,75.5827,75.4709,75.5483,23327.0
2019-07-17 10:15:00,87.83,87.95,87.78,87.82,31237.0,75.5569,75.6602,75.5139,75.5483,31237.0
2019-07-17 10:20:00,87.83,87.86,87.77,87.78,13172.0,75.5569,75.5827,75.5053,75.5139,13172.0
2019-07-17 10:25:00,87.79,87.81,87.72,87.76,22122.0,75.5225,75.5397,75.4623,75.4967,22122.0
2019-07-17 10:30:00,87.73,87.76,87.6,87.69,32210.0,75.4709,75.4967,75.3591,75.4365,32210.0
2019-07-17 10:35:00,87.71,87.91,87.7,87.88,17204.0,75.4537,75.6258,75.4451,75.5999,17204.0
2019-07-17 10:40:00,87.88,87.9,87.81,87.82,14516.0,75.5999,75.6172,75.5397,75.5483,14516.0
2019-07-17 10:45:00,87.83,87.83,87.6,87.67,22780.0,75.5569,75.5569,75.3591,75.4193,22780.0
2019-07-17 10:50:00,87.68,87.72,87.45,87.51,26968.0,75.4279,75.4623,75.23,75.2816,26968.0
2019-07-17 10:55:00,87.53,87.66,87.51,87.64,31822.0,75.2989,75.4107,75.2816,75.3935,31822.0
2019-07-17 11:00:00,87.63,87.76,87.61,87.7,31921.0,75.3849,75.4967,75.3677,75.4451,31921.0
2019-07-17 11:05:00,87.7,87.75,87.6,87.63,20204.0,75.4451,75.4881,75.3591,75.3849,20204.0
2019-07-17 11:10:00,87.62,87.78,87.62,87.71,18740.0,75.3763,75.5139,75.3763,75.4537,18740.0
2019-07-17 11:15:00,87.71,87.72,87.65,87.67,17388.0,75.4537,75.4623,75.4021,75.4193,17388.0
2019-07-17 11:20:00,87.67,87.71,87.61,87.67,26309.0,75.4193,75.4537,75.3677,75.4193,26309.0
2019-07-17 11:25:00,87.67,87.68,87.58,87.6,30960.0,75.4193,75.4279,75.3419,75.3591,30960.0
2019-07-17 11:30:00,87.61,87.68,87.6,87.65,18452.0,75.3677,75.4279,75.3591,75.4021,18452.0
2019-07-17 11:35:00,87.64,87.69,87.63,87.68,26320.0,75.3935,75.4365,75.3849,75.4279,26320.0
2019-07-17 11:40:00,87.67,87.77,87.66,87.77,30549.0,75.4193,75.5053,75.4107,75.5053,30549.0
2019-07-17 11:45:00,87.78,87.85,87.75,87.85,21972.0,75.5139,75.5741,75.4881,75.5741,21972.0
2019-07-17 11:50:00,87.86,87.88,87.78,87.78,36895.0,75.5827,75.5999,75.5139,75.5139,36895.0
2019-07-17 11:55:00,87.8,87.86,87.76,87.78,17510.0,75.5311,75.5827,75.4967,75.5139,17510.0
2019-07-17 12:00:00,87.8,87.82,87.69,87.72,25162.0,75.5311,75.5483,75.4365,75.4623,25162.0
2019-07-17 12:05:00,87.73,87.78,87.7,87.71,17351.0,75.4709,75.5139,75.4451,75.4537,17351.0
2019-07-17 12:10:00,87.7,87.7,87.57,87.59,25268.0,75.4451,75.4451,75.3333,75.3505,25268.0
2019-07-17 12:15:00,87.58,87.63,87.55,87.63,16886.0,75.3419,75.3849,75.3161,75.3849,16886.0
2019-07-17 12:20:00,87.64,87.67,87.61,87.62,10060.0,75.3935,75.4193,75.3677,75.3763,10060.0
2019-07-17 12:25:00,87.63,87.72,87.63,87.7,10969.0,75.3849,75.4623,75.3849,75.4451,10969.0
2019-07-17 12:30:00,87.7,87.73,87.67,87.7,12771.0,75.4451,75.4709,75.4193,75.4451,12771.0
2019-07-17 12:35:00,87.71,87.87,87.7,87.83,22319.0,75.4537,75.5913,75.4451,75.5569,22319.0
2019-07-17 12:40:00,87.83,87.84,87.78,87.79,9320.0,75.5569,75.5655,75.5139,75.5225,9320.0
2019-07-17 12:45:00,87.8,87.81,87.77,87.78,9414.0,75.5311,75.5397,75.5053,75.5139,9414.0
2019-07-17 12:50:00,87.78,87.81,87.77,87.8,8601.0,75.5139,75.5397,75.5053,75.5311,8601.0
2019-07-17 12:55:00,87.8,87.82,87.77,87.79,9822.0,75.5311,75.5483,75.5053,75.5225,9822.0
2019-07-17 13:00:00,87.79,87.87,87.77,87.81,15046.0,75.5225,75.5913,75.5053,75.5397,15046.0
2019-07-17 13:05:00,87.83,87.88,87.8,87.81,10162.0,75.5569,75.5999,75.5311,75.5397,10162.0
2019-07-17 13:10:00,87.82,87.93,87.82,87.93,11905.0,75.5483,75.643,75.5483,75.643,11905.0
2019-07-17 13:15:00,87.92,87.93,87.86,87.89,11922.0,75.6344,75.643,75.5827,75.6085,11922.0
2019-07-17 13:20:00,87.89,87.94,87.89,87.93,12292.0,75.6085,75.6516,75.6085,75.643,12292.0
2019-07-17 13:25:00,87.93,87.97,87.92,87.97,8920.0,75.643,75.6774,75.6344,75.6774,8920.0
2019-07-17 13:30:00,87.96,87.99,87.93,87.98,12114.0,75.6688,75.6946,75.643,75.686,12114.0
2019-07-17 13:35:00,87.98,88.06,87.98,88.04,26850.0,75.686,75.7548,75.686,75.7376,26850.0
2019-07-17 13:40:00,88.04,88.12,88.04,88.09,19788.0,75.7376,75.8064,75.7376,75.7806,19788.0
2019-07-17 13:45:00,88.09,88.12,88.05,88.11,12790.0,75.7806,75.8064,75.7462,75.7978,12790.0
2019-07-17 13:50:00,88.1,88.12,88.05,88.09,23795.0,75.7892,75.8064,75.7462,75.7806,23795.0
2019-07-17 13:55:00,88.09,88.1,88.05,88.1,14091.0,75.7806,75.7892,75.7462,75.7892,14091.0
2019-07-17 14:00:00,88.11,88.11,87.97,87.98,15055.0,75.7978,75.7978,75.6774,75.686,15055.0
2019-07-17 14:05:00,87.96,88.01,87.94,87.98,37058.0,75.6688,75.7118,75.6516,75.686,37058.0
2019-07-17 14:10:00,87.99,87.99,87.88,87.88,19374.0,75.6946,75.6946,75.5999,75.5999,19374.0
2019-07-17 14:15:00,87.89,88.06,87.88,88.06,17660.0,75.6085,75.7548,75.5999,75.7548,17660.0
2019-07-17 14:20:00,88.05,88.07,88.0,88.01,40611.0,75.7462,75.7634,75.7032,75.7118,40611.0
2019-07-17 14:25:00,88.02,88.03,87.95,87.95,38304.0,75.7204,75.729,75.6602,75.6602,38304.0
2019-07-17 14:30:00,87.96,87.98,87.92,87.94,25107.0,75.6688,75.686,75.6344,75.6516,25107.0
2019-07-17 14:35:00,87.95,87.95,87.86,87.87,19316.0,75.6602,75.6602,75.5827,75.5913,19316.0
2019-07-17 14:40:00,87.87,87.87,87.75,87.77,21692.0,75.5913,75.5913,75.4881,75.5053,21692.0
2019-07-17 14:45:00,87.76,87.77,87.67,87.67,21353.0,75.4967,75.5053,75.4193,75.4193,21353.0
2019-07-17 14:50:00,87.67,87.7,87.57,87.59,22955.0,75.4193,75.4451,75.3333,75.3505,22955.0
2019-07-17 14:55:00,87.59,87.64,87.56,87.6,22382.0,75.3505,75.3935,75.3247,75.3591,22382.0
2019-07-17 15:00:00,87.59,87.59,87.5,87.5,22192.0,75.3505,75.3505,75.273,75.273,22192.0
2019-07-17 15:05:00,87.49,87.62,87.49,87.62,29036.0,75.2644,75.3763,75.2644,75.3763,29036.0
2019-07-17 15:10:00,87.63,87.63,87.59,87.61,15081.0,75.3849,75.3849,75.3505,75.3677,15081.0
2019-07-17 15:15:00,87.6,87.72,87.6,87.69,30612.0,75.3591,75.4623,75.3591,75.4365,30612.0
2019-07-17 15:20:00,87.7,87.72,87.65,87.67,32633.0,75.4451,75.4623,75.4021,75.4193,32633.0
2019-07-17 15:25:00,87.67,87.68,87.53,87.55,21201.0,75.4193,75.4279,75.2989,75.3161,21201.0
2019-07-17 15:30:00,87.54,87.67,87.5,87.64,40349.0,75.3075,75.4193,75.273,75.3935,40349.0
2019-07-17 15:35:00,87.64,87.68,87.63,87.67,26561.0,75.3935,75.4279,75.3849,75.4193,26561.0
2019-07-17 15:40:00,87.67,87.68,87.6,87.65,38803.0,75.4193,75.4279,75.3591,75.4021,38803.0
2019-07-17 15:45:00,87.65,87.75,87.64,87.74,39783.0,75.4021,75.4881,75.3935,75.4795,39783.0
2019-07-17 15:50:00,87.74,87.82,87.74,87.78,75848.0,75.4795,75.5483,75.4795,75.5139,75848.0
2019-07-17 15:55:00,87.78,87.94,87.74,87.85,291378.0,75.5139,75.6516,75.4795,75.5741,291378.0
2019-07-18 09:30:00,87.51,87.56,87.03,87.17,93241.0,75.2816,75.3247,74.8687,74.9892,93241.0
2019-07-18 09:35:00,87.12,87.38,87.12,87.38,16072.0,74.9461,75.1698,74.9461,75.1698,16072.0
2019-07-18 09:40:00,87.36,87.36,87.06,87.11,31150.0,75.1526,75.1526,74.8945,74.9375,31150.0
2019-07-18 09:45:00,87.14,87.35,87.11,87.29,55975.0,74.9634,75.144,74.9375,75.0924,55975.0
2019-07-18 09:50:00,87.29,87.6,87.29,87.6,24787.0,75.0924,75.3591,75.0924,75.3591,24787.0
2019-07-18 09:55:00,87.6,87.65,87.54,87.64,15962.0,75.3591,75.4021,75.3075,75.3935,15962.0
2019-07-18 10:00:00,87.61,87.61,87.33,87.47,17589.0,75.3677,75.3677,75.1268,75.2472,17589.0
2019-07-18 10:05:00,87.45,87.62,87.44,87.5,19219.0,75.23,75.3763,75.2214,75.273,19219.0
2019-07-18 10:10:00,87.52,87.61,87.49,87.49,17766.0,75.2903,75.3677,75.2644,75.2644,17766.0
2019-07-18 10:15:00,87.46,87.59,87.45,87.51,13326.0,75.2386,75.3505,75.23,75.2816,13326.0
2019-07-18 10:20:00,87.51,87.8,87.5,87.76,30083.0,75.2816,75.5311,75.273,75.4967,30083.0
2019-07-18 10:25:00,87.75,87.76,87.67,87.74,15285.0,75.4881,75.4967,75.4193,75.4795,15285.0
2019-07-18 10:30:00,87.71,87.84,87.71,87.77,33736.0,75.4537,75.5655,75.4537,75.5053,33736.0
2019-07-18 10:35:00,87.77,87.77,87.63,87.67,11787.0,75.5053,75.5053,75.3849,75.4193,11787.0
2019-07-18 10:40:00,87.68,87.85,87.66,87.84,18729.0,75.4279,75.5741,75.4107,75.5655,18729.0
2019-07-18 10:45:00,87.85,87.85,87.68,87.7,18876.0,75.5741,75.5741,75.4279,75.4451,18876.0
2019-07-18 10:50:00,87.72,87.85,87.68,87.82,13223.0,75.4623,75.5741,75.4279,75.5483,13223.0
2019-07-18 10:55:00,87.82,87.84,87.73,87.77,13178.0,75.5483,75.5655,75.4709,75.5053,13178.0
2019-07-18 11:00:00,87.78,87.84,87.78,87.83,7678.0,75.5139,75.5655,75.5139,75.5569,7678.0
2019-07-18 11:05:00,87.83,87.9,87.82,87.9,21553.0,75.5569,75.6172,75.5483,75.6172,21553.0
2019-07-18 11:10:00,87.9,87.97,87.89,87.92,13235.0,75.6172,75.6774,75.6085,75.6344,13235.0
2019-07-18 11:15:00,87.92,87.98,87.88,87.95,12319.0,75.6344,75.686,75.5999,75.6602,12319.0
2019-07-18 11:20:00,87.96,87.96,87.79,87.85,16005.0,75.6688,75.6688,75.5225,75.5741,16005.0
2019-07-18 11:25:00,87.86,87.92,87.84,87.89,10713.0,75.5827,75.6344,75.5655,75.6085,10713.0
2019-07-18 11:30:00,87.88,87.88,87.72,87.78,48875.0,75.5999,75.5999,75.4623,75.5139,48875.0
2019-07-18 11:35:00,87.78,87.81,87.65,87.66,77806.0,75.5139,75.5397,75.4021,75.4107,77806.0
2019-07-18 11:40:00,87.66,87.72,87.61,87.7,20110.0,75.4107,75.4623,75.3677,75.4451,20110.0
2019-07-18 11:45:00,87.69,87.75,87.67,87.74,32585.0,75.4365,75.4881,75.4193,75.4795,32585.0
2019-07-18 11:50:00,87.76,87.82,87.74,87.75,24633.0,75.4967,75.5483,75.4795,75.4881,24633.0
2019-07-18 11:55:00,87.75,87.76,87.7,87.71,17946.0,75.4881,75.4967,75.4451,75.4537,17946.0
2019-07-18 12:00:00,87.71,87.71,87.64,87.68,17841.0,75.4537,75.4537,75.3935,75.4279,17841.0
2019-07-18 12:05:00,87.67,87.76,87.64,87.67,48002.0,75.4193,75.4967,75.3935,75.4193,48002.0
2019-07-18 12:10:00,87.67,87.67,87.57,87.6,78696.0,75.4193,75.4193,75.3333,75.3591,78696.0
2019-07-18 12:15:00,87.6,87.63,87.54,87.59,21600.0,75.3591,75.3849,75.3075,75.3505,21600.0
2019-07-18 12:20:00,87.62,87.76,87.62,87.75,27238.0,75.3763,75.4967,75.3763,75.4881,27238.0
2019-07-18 12:25:00,87.76,87.76,87.64,87.65,21647.0,75.4967,75.4967,75.3935,75.4021,21647.0
2019-07-18 12:30:00,87.65,87.66,87.59,87.6,12687.0,75.4021,75.4107,75.3505,75.3591,12687.0
2019-07-18 12:35:00,87.61,87.65,87.55,87.55,13202.0,75.3677,75.4021,75.3161,75.3161,13202.0
2019-07-18 12:40:00,87.58,87.61,87.52,87.54,9418.0,75.3419,75.3677,75.2903,75.3075,9418.0
2019-07-18 12:45:00,87.54,87.58,87.49,87.53,9113.0,75.3075,75.3419,75.2644,75.2989,9113.0
2019-07-18 12:50:00,87.51,87.55,87.5,87.52,7909.0,75.2816,75.3161,75.273,75.2903,7909.0
2019-07-18 12:55:00,87.51,87.52,87.46,87.51,9729.0,75.2816,75.2903,75.2386,75.2816,9729.0
2019-07-18 13:00:00,87.5,87.55,87.44,87.53,10075.0,75.273,75.3161,75.2214,75.2989,10075.0
2019-07-18 13:05:00,87.53,87.55,87.51,87.53,8777.0,75.2989,75.3161,75.2816,75.2989,8777.0
2019-07-18 13:10:00,87.53,87.6,87.51,87.51,40277.0,75.2989,75.3591,75.2816,75.2816,40277.0
2019-07-18 13:15:00,87.51,87.53,87.42,87.47,12405.0,75.2816,75.2989,75.2042,75.2472,12405.0
2019-07-18 13:20:00,87.47,87.47,87.39,87.44,12700.0,75.2472,75.2472,75.1784,75.2214,12700.0
2019-07-18 13:25:00,87.44,87.49,87.38,87.48,24687.0,75.2214,75.2644,75.1698,75.2558,24687.0
2019-07-18 13:30:00,87.48,87.56,87.46,87.49,158147.0,75.2558,75.3247,75.2386,75.2644,158147.0
2019-07-18 13:35:00,87.5,87.66,87.49,87.66,10831.0,75.273,75.4107,75.2644,75.4107,10831.0
2019-07-18 13:40:00,87.66,87.7,87.58,87.59,21086.0,75.4107,75.4451,75.3419,75.3505,21086.0
2019-07-18 13:45:00,87.59,87.68,87.59,87.61,60325.0,75.3505,75.4279,75.3505,75.3677,60325.0
2019-07-18 13:50:00,87.6,87.62,87.54,87.56,19567.0,75.3591,75.3763,75.3075,75.3247,19567.0
2019-07-18 13:55:00,87.56,87.61,87.54,87.6,21805.0,75.3247,75.3677,75.3075,75.3591,21805.0
2019-07-18 14:00:00,87.6,87.76,87.6,87.64,96271.0,75.3591,75.4967,75.3591,75.3935,96271.0
2019-07-18 14:05:00,87.64,87.66,87.45,87.53,120867.0,75.3935,75.4107,75.23,75.2989,120867.0
2019-07-18 14:10:00,87.54,87.69,87.54,87.66,35085.0,75.3075,75.4365,75.3075,75.4107,35085.0
2019-07-18 14:15:00,87.67,87.89,87.67,87.86,14190.0,75.4193,75.6085,75.4193,75.5827,14190.0
2019-07-18 14:20:00,87.86,87.93,87.86,87.93,21074.0,75.5827,75.643,75.5827,75.643,21074.0
2019-07-18 14:25:00,87.93,88.02,87.92,88.02,28079.0,75.643,75.7204,75.6344,75.7204,28079.0
2019-07-18 14:30:00,88.01,88.07,87.87,88.03,130856.0,75.7118,75.7634,75.5913,75.729,130856.0
2019-07-18 14:35:00,88.02,88.24,87.93,88.19,142633.0,75.7204,75.9096,75.643,75.8666,142633.0
2019-07-18 14:40:00,88.19,88.22,88.11,88.22,33426.0,75.8666,75.8924,75.7978,75.8924,33426.0
2019-07-18 14:45:00,88.21,88.34,88.19,88.32,61918.0,75.8838,75.9957,75.8666,75.9785,61918.0
2019-07-18 14:50:00,88.34,88.41,88.17,88.22,76092.0,75.9957,76.0559,75.8494,75.8924,76092.0
2019-07-18 14:55:00,88.23,88.4,88.23,88.38,32201.0,75.901,76.0473,75.901,76.0301,32201.0
2019-07-18 15:00:00,88.4,88.52,88.37,88.46,24587.0,76.0473,76.1505,76.0215,76.0989,24587.0
2019-07-18 15:05:00,88.47,88.49,88.39,88.48,27234.0,76.1075,76.1247,76.0387,76.1161,27234.0
2019-07-18 15:10:00,88.48,88.49,88.35,88.42,23032.0,76.1161,76.1247,76.0043,76.0645,23032.0
2019-07-18 15:15:00,88.42,88.43,88.37,88.42,23817.0,76.0645,76.0731,76.0215,76.0645,23817.0
2019-07-18 15:20:00,88.43,88.45,88.4,88.44,18214.0,76.0731,76.0903,76.0473,76.0817,18214.0
2019-07-18 15:25:00,88.43,88.43,88.31,88.39,22744.0,76.0731,76.0731,75.9699,76.0387,22744.0
2019-07-18 15:30:00,88.39,88.44,88.36,88.41,50600.0,76.0387,76.0817,76.0129,76.0559,50600.0
2019-07-18 15:35:00,88.41,88.47,88.36,88.45,44868.0,76.0559,76.1075,76.0129,76.0903,44868.0
2019-07-18 15:40:00,88.45,88.46,88.37,88.42,83300.0,76.0903,76.0989,76.0215,76.0645,83300.0
2019-07-18 15:45:00,88.41,88.43,88.28,88.31,60833.0,76.0559,76.0731,75.9441,75.9699,60833.0
2019-07-18 15:50:00,88.31,88.41,88.31,88.41,100240.0,75.9699,76.0559,75.9699,76.0559,100240.0
2019-07-18 15:55:00,88.41,88.5,88.36,88.49,154400.0,76.0559,76.1333,76.0129,76.1247,154400.0
2019-07-19 09:30:00,88.84,88.92,88.63,88.71,133851.0,76.4258,76.4946,76.2451,76.314,133851.0
2019-07-19 09:35:00,88.69,88.74,88.55,88.63,19931.0,76.2968,76.3398,76.1763,76.2451,19931.0
2019-07-19 09:40:00,88.63,88.74,88.6,88.68,16299.0,76.2451,76.3398,76.2193,76.2882,16299.0
2019-07-19 09:45:00,88.67,88.77,88.58,88.74,46013.0,76.2796,76.3656,76.2021,76.3398,46013.0
2019-07-19 09:50:00,88.72,88.84,88.65,88.71,38529.0,76.3226,76.4258,76.2623,76.314,38529.0
2019-07-19 09:55:00,88.71,88.83,88.63,88.82,21019.0,76.314,76.4172,76.2451,76.4086,21019.0
2019-07-19 10:00:00,88.83,88.86,88.72,88.86,18561.0,76.4172,76.443,76.3226,76.443,18561.0
2019-07-19 10:05:00,88.84,88.96,88.83,88.95,52863.0,76.4258,76.529,76.4172,76.5204,52863.0
2019-07-19 10:10:00,88.95,88.99,88.9,88.92,22101.0,76.5204,76.5548,76.4774,76.4946,22101.0
2019-07-19 10:15:00,88.93,88.99,88.92,88.98,16720.0,76.5032,76.5548,76.4946,76.5462,16720.0
2019-07-19 10:20:00,88.99,89.09,88.97,89.08,50606.0,76.5548,76.6409,76.5376,76.6323,50606.0
2019-07-19 10:25:00,89.09,89.14,88.69,88.88,44730.0,76.6409,76.6839,76.2968,76.4602,44730.0
2019-07-19 10:30:00,88.88,88.97,88.86,88.89,18537.0,76.4602,76.5376,76.443,76.4688,18537.0
2019-07-19 10:35:00,88.87,88.91,88.84,88.88,18115.0,76.4516,76.486,76.4258,76.4602,18115.0
2019-07-19 10:40:00,88.88,88.98,88.88,88.94,24798.0,76.4602,76.5462,76.4602,76.5118,24798.0
2019-07-19 10:45:00,88.94,88.97,88.91,88.92,23387.0,76.5118,76.5376,76.486,76.4946,23387.0
2019-07-19 10:50:00,88.92,88.92,88.84,88.85,25889.0,76.4946,76.4946,76.4258,76.4344,25889.0
2019-07-19 10:55:00,88.84,88.95,88.8,88.94,18837.0,76.4258,76.5204,76.3914,76.5118,18837.0
2019-07-19 11:00:00,88.95,88.95,88.84,88.86,33699.0,76.5204,76.5204,76.4258,76.443,33699.0
2019-07-19 11:05:00,88.83,88.96,88.83,88.95,23767.0,76.4172,76.529,76.4172,76.5204,23767.0
2019-07-19 11:10:00,88.93,89.05,88.91,89.03,13576.0,76.5032,76.6065,76.486,76.5892,13576.0
2019-07-19 11:15:00,89.05,89.07,88.99,89.03,16164.0,76.6065,76.6237,76.5548,76.5892,16164.0
2019-07-19 11:20:00,89.03,89.03,88.96,88.99,14527.0,76.5892,76.5892,76.529,76.5548,14527.0
2019-07-19 11:25:00,88.97,89.01,88.88,88.89,13743.0,76.5376,76.572,76.4602,76.4688,13743.0
2019-07-19 11:30:00,88.9,88.94,88.89,88.92,24971.0,76.4774,76.5118,76.4688,76.4946,24971.0
2019-07-19 11:35:00,88.92,88.92,88.87,88.88,16816.0,76.4946,76.4946,76.4516,76.4602,16816.0
2019-07-19 11:40:00,88.87,88.95,88.85,88.92,15861.0,76.4516,76.5204,76.4344,76.4946,15861.0
2019-07-19 11:45:00,88.93,88.93,88.85,88.92,20150.0,76.5032,76.5032,76.4344,76.4946,20150.0
2019-07-19 11:50:00,88.92,88.93,88.87,88.9,17500.0,76.4946,76.5032,76.4516,76.4774,17500.0
2019-07-19 11:55:00,88.89,88.9,88.82,88.86,12574.0,76.4688,76.4774,76.4086,76.443,12574.0
2019-07-19 12:00:00,88.87,88.89,88.83,88.85,14017.0,76.4516,76.4688,76.4172,76.4344,14017.0
2019-07-19 12:05:00,88.85,88.99,88.83,88.99,22988.0,76.4344,76.5548,76.4172,76.5548,22988.0
2019-07-19 12:10:00,88.99,89.0,88.86,88.86,21678.0,76.5548,76.5634,76.443,76.443,21678.0
2019-07-19 12:15:00,88.86,88.89,88.84,88.85,23803.0,76.443,76.4688,76.4258,76.4344,23803.0
2019-07-19 12:20:00,88.85,88.85,88.81,88.85,21810.0,76.4344,76.4344,76.4,76.4344,21810.0
2019-07-19 12:25:00,88.85,88.93,88.83,88.91,17659.0,76.4344,76.5032,76.4172,76.486,17659.0
2019-07-19 12:30:00,88.91,88.92,88.86,88.88,21354.0,76.486,76.4946,76.443,76.4602,21354.0
2019-07-19 12:35:00,88.88,88.91,88.86,88.9,16831.0,76.4602,76.486,76.443,76.4774,16831.0
2019-07-19 12:40:00,88.91,88.93,88.89,88.91,14010.0,76.486,76.5032,76.4688,76.486,14010.0
2019-07-19 12:45:00,88.9,88.95,88.9,88.94,12343.0,76.4774,76.5204,76.4774,76.5118,12343.0
2019-07-19 12:50:00,88.94,88.96,88.92,88.95,22576.0,76.5118,76.529,76.4946,76.5204,22576.0
2019-07-19 12:55:00,88.95,88.97,88.93,88.95,15009.0,76.5204,76.5376,76.5032,76.5204,15009.0
2019-07-19 13:00:00,88.96,88.96,88.88,88.88,15901.0,76.529,76.529,76.4602,76.4602,15901.0
2019-07-19 13:05:00,88.88,88.92,88.87,88.9,16439.0,76.4602,76.4946,76.4516,76.4774,16439.0
2019-07-19 13:10:00,88.91,88.97,88.9,88.92,9851.0,76.486,76.5376,76.4774,76.4946,9851.0
2019-07-19 13:15:00,88.91,88.94,88.87,88.9,15370.0,76.486,76.5118,76.4516,76.4774,15370.0
2019-07-19 13:20:00,88.89,88.95,88.87,88.93,27253.0,76.4688,76.5204,76.4516,76.5032,27253.0
2019-07-19 13:25:00,88.92,88.93,88.88,88.9,15901.0,76.4946,76.5032,76.4602,76.4774,15901.0
2019-07-19 13:30:00,88.9,88.93,88.87,88.91,16400.0,76.4774,76.5032,76.4516,76.486,16400.0
2019-07-19 13:35:00,88.92,88.94,88.85,88.85,15494.0,76.4946,76.5118,76.4344,76.4344,15494.0
2019-07-19 13:40:00,88.86,88.9,88.8,88.89,49387.0,76.443,76.4774,76.3914,76.4688,49387.0
2019-07-19 13:45:00,88.89,88.91,88.79,88.8,16027.0,76.4688,76.486,76.3828,76.3914,16027.0
2019-07-19 13:50:00,88.8,88.81,88.74,88.81,19801.0,76.3914,76.4,76.3398,76.4,19801.0
2019-07-19 13:55:00,88.81,88.87,88.78,88.87,16433.0,76.4,76.4516,76.3742,76.4516,16433.0
2019-07-19 14:00:00,88.87,88.91,88.85,88.85,12855.0,76.4516,76.486,76.4344,76.4344,12855.0
2019-07-19 14:05:00,88.84,88.86,88.75,88.77,19767.0,76.4258,76.443,76.3484,76.3656,19767.0
2019-07-19 14:10:00,88.76,88.83,88.71,88.79,20242.0,76.357,76.4172,76.314,76.3828,20242.0
2019-07-19 14:15:00,88.79,88.85,88.77,88.84,16171.0,76.3828,76.4344,76.3656,76.4258,16171.0
2019-07-19 14:20:00,88.84,88.88,88.82,88.84,35556.0,76.4258,76.4602,76.4086,76.4258,35556.0
2019-07-19 14:25:00,88.83,88.87,88.77,88.84,18367.0,76.4172,76.4516,76.3656,76.4258,18367.0
2019-07-19 14:30:00,88.84,88.89,88.82,88.82,20279.0,76.4258,76.4688,76.4086,76.4086,20279.0
2019-07-19 14:35:00,88.83,88.85,88.78,88.81,14295.0,76.4172,76.4344,76.3742,76.4,14295.0
2019-07-19 14:40:00,88.81,88.86,88.69,88.72,16045.0,76.4,76.443,76.2968,76.3226,16045.0
2019-07-19 14:45:00,88.72,88.72,88.61,88.7,17293.0,76.3226,76.3226,76.2279,76.3054,17293.0
2019-07-19 14:50:00,88.72,88.76,88.66,88.66,20935.0,76.3226,76.357,76.271,76.271,20935.0
2019-07-19 14:55:00,88.67,88.68,88.62,88.65,22306.0,76.2796,76.2882,76.2365,76.2623,22306.0
2019-07-19 15:00:00,88.64,88.65,88.49,88.51,36403.0,76.2537,76.2623,76.1247,76.1419,36403.0
2019-07-19 15:05:00,88.5,88.57,88.46,88.47,34168.0,76.1333,76.1935,76.0989,76.1075,34168.0
2019-07-19 15:10:00,88.47,88.49,88.4,88.42,33157.0,76.1075,76.1247,76.0473,76.0645,33157.0
2019-07-19 15:15:00,88.42,88.46,88.29,88.37,29606.0,76.0645,76.0989,75.9527,76.0215,29606.0
2019-07-19 15:20:00,88.37,88.44,88.31,88.42,32049.0,76.0215,76.0817,75.9699,76.0645,32049.0
2019-07-19 15:25:00,88.43,88.47,88.36,88.39,25940.0,76.0731,76.1075,76.0129,76.0387,25940.0
2019-07-19 15:30:00,88.4,88.45,88.34,88.36,38905.0,76.0473,76.0903,75.9957,76.0129,38905.0
2019-07-19 15:35:00,88.36,88.39,88.31,88.35,29739.0,76.0129,76.0387,75.9699,76.0043,29739.0
2019-07-19 15:40:00,88.36,88.37,88.28,88.32,49498.0,76.0129,76.0215,75.9441,75.9785,49498.0
2019-07-19 15:45:00,88.31,88.35,88.03,88.03,76432.0,75.9699,76.0043,75.729,75.729,76432.0
2019-07-19 15:50:00,88.02,88.23,88.01,88.23,104885.0,75.7204,75.901,75.7118,75.901,104885.0
2019-07-19 15:55:00,88.22,88.22,88.0,88.03,281049.0,75.8924,75.8924,75.7032,75.729,281049.0
2019-07-22 09:30:00,88.25,88.65,88.23,88.27,90299.0,75.9182,76.2623,75.901,75.9354,90299.0
2019-07-22 09:35:00,88.33,88.35,88.12,88.14,22232.0,75.9871,76.0043,75.8064,75.8236,22232.0
2019-07-22 09:40:00,88.12,88.39,88.04,88.35,37748.0,75.8064,76.0387,75.7376,76.0043,37748.0
2019-07-22 09:45:00,88.35,88.4,88.12,88.15,16945.0,76.0043,76.0473,75.8064,75.8322,16945.0
2019-07-22 09:50:00,88.13,88.13,88.06,88.13,26422.0,75.815,75.815,75.7548,75.815,26422.0
2019-07-22 09:55:00,88.12,88.12,88.03,88.08,19039.0,75.8064,75.8064,75.729,75.772,19039.0
2019-07-22 10:00:00,88.05,88.14,88.01,88.05,39898.0,75.7462,75.8236,75.7118,75.7462,39898.0
2019-07-22 10:05:00,88.05,88.26,88.01,88.26,37371.0,75.7462,75.9268,75.7118,75.9268,37371.0
2019-07-22 10:10:00,88.25,88.41,88.25,88.34,26427.0,75.9182,76.0559,75.9182,75.9957,26427.0
2019-07-22 10:15:00,88.36,88.4,88.27,88.32,21923.0,76.0129,76.0473,75.9354,75.9785,21923.0
2019-07-22 10:20:00,88.32,88.38,88.31,88.35,17387.0,75.9785,76.0301,75.9699,76.0043,17387.0
2019-07-22 10:25:00,88.35,88.35,88.19,88.21,23505.0,76.0043,76.0043,75.8666,75.8838,23505.0
2019-07-22 10:30:00,88.22,88.28,88.15,88.15,29581.0,75.8924,75.9441,75.8322,75.8322,29581.0
2019-07-22 10:35:00,88.14,88.22,88.12,88.17,23063.0,75.8236,75.8924,75.8064,75.8494,23063.0
2019-07-22 10:40:00,88.18,88.26,88.12,88.12,35375.0,75.858,75.9268,75.8064,75.8064,35375.0
2019-07-22 10:45:00,88.12,88.12,87.86,87.87,38452.0,75.8064,75.8064,75.5827,75.5913,38452.0
2019-07-22 10:50:00,87.86,87.87,87.51,87.52,29254.0,75.5827,75.5913,75.2816,75.2903,29254.0
2019-07-22 10:55:00,87.52,87.54,87.47,87.5,32331.0,75.2903,75.3075,75.2472,75.273,32331.0
2019-07-22 11:00:00,87.51,87.65,87.46,87.56,26891.0,75.2816,75.4021,75.2386,75.3247,26891.0
2019-07-22 11:05:00,87.57,87.58,87.51,87.51,25583.0,75.3333,75.3419,75.2816,75.2816,25583.0
2019-07-22 11:10:00,87.5,87.54,87.41,87.53,40160.0,75.273,75.3075,75.1956,75.2989,40160.0
2019-07-22 11:15:00,87.51,87.56,87.46,87.47,12078.0,75.2816,75.3247,75.2386,75.2472,12078.0
2019-07-22 11:20:00,87.46,87.52,87.44,87.51,16297.0,75.2386,75.2903,75.2214,75.2816,16297.0
2019-07-22 11:25:00,87.48,87.54,87.42,87.42,15070.0,75.2558,75.3075,75.2042,75.2042,15070.0
2019-07-22 11:30:00,87.42,87.49,87.26,87.28,37397.0,75.2042,75.2644,75.0666,75.0838,37397.0
2019-07-22 11:35:00,87.28,87.55,87.28,87.52,20584.0,75.0838,75.3161,75.0838,75.2903,20584.0
2019-07-22 11:40:00,87.52,87.56,87.5,87.51,22608.0,75.2903,75.3247,75.273,75.2816,22608.0
2019-07-22 11:45:00,87.51,87.58,87.5,87.55,42706.0,75.2816,75.3419,75.273,75.3161,42706.0
2019-07-22 11:50:00,87.57,87.63,87.49,87.53,21048.0,75.3333,75.3849,75.2644,75.2989,21048.0
2019-07-22 11:55:00,87.53,87.55,87.45,87.53,13606.0,75.2989,75.3161,75.23,75.2989,13606.0
2019-07-22 12:00:00,87.54,87.58,87.37,87.39,17939.0,75.3075,75.3419,75.1612,75.1784,17939.0
2019-07-22 12:05:00,87.4,87.41,87.37,87.41,10551.0,75.187,75.1956,75.1612,75.1956,10551.0
2019-07-22 12:10:00,87.4,87.41,87.35,87.39,15923.0,75.187,75.1956,75.144,75.1784,15923.0
2019-07-22 12:15:00,87.39,87.46,87.36,87.45,9359.0,75.1784,75.2386,75.1526,75.23,9359.0
2019-07-22 12:20:00,87.44,87.52,87.43,87.5,17664.0,75.2214,75.2903,75.2128,75.273,17664.0
2019-07-22 12:25:00,87.5,87.53,87.48,87.5,11649.0,75.273,75.2989,75.2558,75.273,11649.0
2019-07-22 12:30:00,87.51,87.52,87.45,87.45,9496.0,75.2816,75.2903,75.23,75.23,9496.0
2019-07-22 12:35:00,87.44,87.51,87.43,87.44,17309.0,75.2214,75.2816,75.2128,75.2214,17309.0
2019-07-22 12:40:00,87.42,87.52,87.41,87.48,13058.0,75.2042,75.2903,75.1956,75.2558,13058.0
2019-07-22 12:45:00,87.5,87.51,87.44,87.46,6725.0,75.273,75.2816,75.2214,75.2386,6725.0
2019-07-22 12:50:00,87.47,87.49,87.44,87.48,8916.0,75.2472,75.2644,75.2214,75.2558,8916.0
2019-07-22 12:55:00,87.47,87.59,87.46,87.58,11931.0,75.2472,75.3505,75.2386,75.3419,11931.0
2019-07-22 13:00:00,87.58,87.63,87.57,87.59,56782.0,75.3419,75.3849,75.3333,75.3505,56782.0
2019-07-22 13:05:00,87.6,87.67,87.55,87.61,23882.0,75.3591,75.4193,75.3161,75.3677,23882.0
2019-07-22 13:10:00,87.61,87.71,87.61,87.67,15763.0,75.3677,75.4537,75.3677,75.4193,15763.0
2019-07-22 13:15:00,87.67,87.67,87.56,87.56,20258.0,75.4193,75.4193,75.3247,75.3247,20258.0
2019-07-22 13:20:00,87.55,87.56,87.41,87.48,23553.0,75.3161,75.3247,75.1956,75.2558,23553.0
2019-07-22 13:25:00,87.48,87.49,87.45,87.48,9787.0,75.2558,75.2644,75.23,75.2558,9787.0
2019-07-22 13:30:00,87.48,87.5,87.45,87.47,14672.0,75.2558,75.273,75.23,75.2472,14672.0
2019-07-22 13:35:00,87.48,87.59,87.47,87.59,16314.0,75.2558,75.3505,75.2472,75.3505,16314.0
2019-07-22 13:40:00,87.6,87.62,87.55,87.59,17662.0,75.3591,75.3763,75.3161,75.3505,17662.0
2019-07-22 13:45:00,87.58,87.61,87.5,87.51,17023.0,75.3419,75.3677,75.273,75.2816,17023.0
2019-07-22 13:50:00,87.5,87.52,87.46,87.48,25046.0,75.273,75.2903,75.2386,75.2558,25046.0
2019-07-22 13:55:00,87.48,87.52,87.46,87.46,12931.0,75.2558,75.2903,75.2386,75.2386,12931.0
2019-07-22 14:00:00,87.46,87.46,87.37,87.38,14482.0,75.2386,75.2386,75.1612,75.1698,14482.0
2019-07-22 14:05:00,87.38,87.4,87.28,87.29,23810.0,75.1698,75.187,75.0838,75.0924,23810.0
2019-07-22 14:10:00,87.29,87.34,87.27,87.32,12753.0,75.0924,75.1354,75.0752,75.1182,12753.0
2019-07-22 14:15:00,87.3,87.36,87.29,87.31,16508.0,75.101,75.1526,75.0924,75.1096,16508.0
2019-07-22 14:20:00,87.31,87.31,87.16,87.16,23900.0,75.1096,75.1096,74.9806,74.9806,23900.0
2019-07-22 14:25:00,87.17,87.19,87.06,87.06,22289.0,74.9892,75.0064,74.8945,74.8945,22289.0
2019-07-22 14:30:00,87.06,87.1,87.03,87.09,20778.0,74.8945,74.9289,74.8687,74.9203,20778.0
2019-07-22 14:35:00,87.08,87.1,86.98,87.03,41007.0,74.9117,74.9289,74.8257,74.8687,41007.0
2019-07-22 14:40:00,87.03,87.06,86.99,86.99,20449.0,74.8687,74.8945,74.8343,74.8343,20449.0
2019-07-22 14:45:00,86.99,87.0,86.88,86.92,24940.0,74.8343,74.8429,74.7397,74.7741,24940.0
2019-07-22 14:50:00,86.93,86.95,86.89,86.92,18253.0,74.7827,74.7999,74.7483,74.7741,18253.0
2019-07-22 14:55:00,86.93,87.0,86.92,86.96,21123.0,74.7827,74.8429,74.7741,74.8085,21123.0
2019-07-22 15:00:00,86.97,87.13,86.97,87.09,23379.0,74.8171,74.9547,74.8171,74.9203,23379.0
2019-07-22 15:05:00,87.11,87.12,87.07,87.08,10180.0,74.9375,74.9461,74.9031,74.9117,10180.0
2019-07-22 15:10:00,87.07,87.1,86.99,87.0,14028.0,74.9031,74.9289,74.8343,74.8429,14028.0
2019-07-22 15:15:00,87.0,87.09,87.0,87.03,20958.0,74.8429,74.9203,74.8429,74.8687,20958.0
2019-07-22 15:20:00,87.03,87.04,86.97,87.0,27940.0,74.8687,74.8773,74.8171,74.8429,27940.0
2019-07-22 15:25:00,87.01,87.04,86.99,87.03,18013.0,74.8515,74.8773,74.8343,74.8687,18013.0
2019-07-22 15:30:00,87.04,87.05,86.96,87.01,28552.0,74.8773,74.8859,74.8085,74.8515,28552.0
2019-07-22 15:35:00,87.01,87.06,86.94,87.05,36198.0,74.8515,74.8945,74.7913,74.8859,36198.0
2019-07-22 15:40:00,87.05,87.07,87.01,87.03,32697.0,74.8859,74.9031,74.8515,74.8687,32697.0
2019-07-22 15:45:00,87.04,87.1,87.0,87.1,31052.0,74.8773,74.9289,74.8429,74.9289,31052.0
2019-07-22 15:50:00,87.1,87.13,87.07,87.08,54377.0,74.9289,74.9547,74.9031,74.9117,54377.0
2019-07-22 15:55:00,87.09,87.22,87.09,87.21,131112.0,74.9203,75.0322,74.9203,75.0236,131112.0
2019-07-23 09:30:00,87.75,87.87,87.27,87.43,117362.0,75.4881,75.5913,75.0752,75.2128,117362.0
2019-07-23 09:35:00,87.42,87.53,86.87,87.0,72466.0,75.2042,75.2989,74.7311,74.8429,72466.0
2019-07-23 09:40:00,86.98,87.35,86.97,87.32,34002.0,74.8257,75.144,74.8171,75.1182,34002.0
2019-07-23 09:45:00,87.32,87.48,87.27,87.32,54842.0,75.1182,75.2558,75.0752,75.1182,54842.0
2019-07-23 09:50:00,87.31,87.45,87.28,87.35,65512.0,75.1096,75.23,75.0838,75.144,65512.0
2019-07-23 09:55:00,87.34,87.48,87.12,87.14,51876.0,75.1354,75.2558,74.9461,74.9634,51876.0
2019-07-23 10:00:00,87.14,87.22,87.08,87.21,26611.0,74.9634,75.0322,74.9117,75.0236,26611.0
2019-07-23 10:05:00,87.2,87.24,87.1,87.1,24515.0,75.015,75.0494,74.9289,74.9289,24515.0
2019-07-23 10:10:00,87.1,87.11,86.86,86.92,59000.0,74.9289,74.9375,74.7225,74.7741,59000.0
2019-07-23 10:15:00,86.93,86.99,86.87,86.95,32076.0,74.7827,74.8343,74.7311,74.7999,32076.0
2019-07-23 10:20:00,86.99,87.03,86.89,86.97,18674.0,74.8343,74.8687,74.7483,74.8171,18674.0
2019-07-23 10:25:00,86.97,87.04,86.95,87.04,15153.0,74.8171,74.8773,74.7999,74.8773,15153.0
2019-07-23 10:30:00,87.05,87.1,86.97,86.99,17842.0,74.8859,74.9289,74.8171,74.8343,17842.0
2019-07-23 10:35:00,86.99,87.03,86.8,86.84,45954.0,74.8343,74.8687,74.6709,74.7053,45954.0
2019-07-23 10:40:00,86.85,86.88,86.79,86.8,17147.0,74.7139,74.7397,74.6623,74.6709,17147.0
2019-07-23 10:45:00,86.8,86.8,86.69,86.75,36397.0,74.6709,74.6709,74.5762,74.6278,36397.0
2019-07-23 10:50:00,86.74,86.87,86.73,86.86,28438.0,74.6192,74.7311,74.6106,74.7225,28438.0
2019-07-23 10:55:00,86.87,87.0,86.84,86.93,25691.0,74.7311,74.8429,74.7053,74.7827,25691.0
2019-07-23 11:00:00,86.94,86.98,86.87,86.91,23018.0,74.7913,74.8257,74.7311,74.7655,23018.0
2019-07-23 11:05:00,86.92,86.96,86.85,86.93,15420.0,74.7741,74.8085,74.7139,74.7827,15420.0
2019-07-23 11:10:00,86.93,86.99,86.91,86.98,9753.0,74.7827,74.8343,74.7655,74.8257,9753.0
2019-07-23 11:15:00,87.0,87.02,86.92,86.96,45116.0,74.8429,74.8601,74.7741,74.8085,45116.0
2019-07-23 11:20:00,86.96,87.02,86.91,86.92,44594.0,74.8085,74.8601,74.7655,74.7741,44594.0
2019-07-23 11:25:00,86.92,86.93,86.82,86.88,32424.0,74.7741,74.7827,74.6881,74.7397,32424.0
2019-07-23 11:30:00,86.88,86.88,86.77,86.84,18265.0,74.7397,74.7397,74.6451,74.7053,18265.0
2019-07-23 11:35:00,86.84,86.84,86.76,86.8,15933.0,74.7053,74.7053,74.6365,74.6709,15933.0
2019-07-23 11:40:00,86.81,86.81,86.74,86.78,28282.0,74.6795,74.6795,74.6192,74.6537,28282.0
2019-07-23 11:45:00,86.8,86.8,86.74,86.74,10375.0,74.6709,74.6709,74.6192,74.6192,10375.0
2019-07-23 11:50:00,86.73,86.94,86.73,86.93,20324.0,74.6106,74.7913,74.6106,74.7827,20324.0
2019-07-23 11:55:00,86.93,87.02,86.85,86.99,37966.0,74.7827,74.8601,74.7139,74.8343,37966.0
2019-07-23 12:00:00,87.0,87.09,86.96,87.05,34212.0,74.8429,74.9203,74.8085,74.8859,34212.0
2019-07-23 12:05:00,87.04,87.14,87.03,87.12,16772.0,74.8773,74.9634,74.8687,74.9461,16772.0
2019-07-23 12:10:00,87.12,87.19,87.12,87.16,23900.0,74.9461,75.0064,74.9461,74.9806,23900.0
2019-07-23 12:15:00,87.16,87.16,87.07,87.08,18188.0,74.9806,74.9806,74.9031,74.9117,18188.0
2019-07-23 12:20:00,87.08,87.24,87.07,87.22,55883.0,74.9117,75.0494,74.9031,75.0322,55883.0
2019-07-23 12:25:00,87.22,87.29,87.2,87.28,18827.0,75.0322,75.0924,75.015,75.0838,18827.0
2019-07-23 12:30:00,87.27,87.38,87.24,87.38,12983.0,75.0752,75.1698,75.0494,75.1698,12983.0
2019-07-23 12:35:00,87.38,87.42,87.32,87.35,18703.0,75.1698,75.2042,75.1182,75.144,18703.0
2019-07-23 12:40:00,87.35,87.36,87.3,87.33,16057.0,75.144,75.1526,75.101,75.1268,16057.0
2019-07-23 12:45:00,87.33,87.38,87.31,87.38,11105.0,75.1268,75.1698,75.1096,75.1698,11105.0
2019-07-23 12:50:00,87.38,87.42,87.36,87.42,44238.0,75.1698,75.2042,75.1526,75.2042,44238.0
2019-07-23 12:55:00,87.42,87.54,87.42,87.54,21519.0,75.2042,75.3075,75.2042,75.3075,21519.0
2019-07-23 13:00:00,87.55,87.59,87.52,87.52,35591.0,75.3161,75.3505,75.2903,75.2903,35591.0
2019-07-23 13:05:00,87.53,87.64,87.51,87.64,39084.0,75.2989,75.3935,75.2816,75.3935,39084.0
2019-07-23 13:10:00,87.63,87.8,87.62,87.77,35155.0,75.3849,75.5311,75.3763,75.5053,35155.0
2019-07-23 13:15:00,87.77,87.8,87.73,87.79,30787.0,75.5053,75.5311,75.4709,75.5225,30787.0
2019-07-23 13:20:00,87.78,87.93,87.78,87.92,29164.0,75.5139,75.643,75.5139,75.6344,29164.0
2019-07-23 13:25:00,87.92,88.0,87.9,87.94,39827.0,75.6344,75.7032,75.6172,75.6516,39827.0
2019-07-23 13:30:00,87.95,87.95,87.78,87.87,39774.0,75.6602,75.6602,75.5139,75.5913,39774.0
2019-07-23 13:35:00,87.88,87.91,87.8,87.9,24792.0,75.5999,75.6258,75.5311,75.6172,24792.0
2019-07-23 13:40:00,87.89,88.13,87.86,88.08,73116.0,75.6085,75.815,75.5827,75.772,73116.0
2019-07-23 13:45:00,88.08,88.14,88.01,88.09,30627.0,75.772,75.8236,75.7118,75.7806,30627.0
2019-07-23 13:50:00,88.1,88.11,88.01,88.09,20837.0,75.7892,75.7978,75.7118,75.7806,20837.0
2019-07-23 13:55:00,88.09,88.23,88.08,88.18,73458.0,75.7806,75.901,75.772,75.858,73458.0
2019-07-23 14:00:00,88.19,88.3,88.04,88.08,57983.0,75.8666,75.9613,75.7376,75.772,57983.0
2019-07-23 14:05:00,88.1,88.24,88.06,88.2,138599.0,75.7892,75.9096,75.7548,75.8752,138599.0
2019-07-23 14:10:00,88.21,88.24,88.15,88.23,25895.0,75.8838,75.9096,75.8322,75.901,25895.0
2019-07-23 14:15:00,88.23,88.25,88.14,88.17,36466.0,75.901,75.9182,75.8236,75.8494,36466.0
2019-07-23 14:20:00,88.2,88.23,88.17,88.22,40425.0,75.8752,75.901,75.8494,75.8924,40425.0
2019-07-23 14:25:00,88.22,88.26,88.16,88.24,37064.0,75.8924,75.9268,75.8408,75.9096,37064.0
2019-07-23 14:30:00,88.24,88.36,88.22,88.31,36470.0,75.9096,76.0129,75.8924,75.9699,36470.0
2019-07-23 14:35:00,88.31,88.31,88.26,88.31,35914.0,75.9699,75.9699,75.9268,75.9699,35914.0
2019-07-23 14:40:00,88.32,88.32,88.26,88.28,26628.0,75.9785,75.9785,75.9268,75.9441,26628.0
2019-07-23 14:45:00,88.29,88.31,88.27,88.27,23077.0,75.9527,75.9699,75.9354,75.9354,23077.0
2019-07-23 14:50:00,88.27,88.35,88.27,88.33,30433.0,75.9354,76.0043,75.9354,75.9871,30433.0
2019-07-23 14:55:00,88.33,88.56,88.33,88.45,116664.0,75.9871,76.1849,75.9871,76.0903,116664.0
2019-07-23 15:00:00,88.45,88.46,88.36,88.4,68427.0,76.0903,76.0989,76.0129,76.0473,68427.0
2019-07-23 15:05:00,88.4,88.4,88.27,88.29,38839.0,76.0473,76.0473,75.9354,75.9527,38839.0
2019-07-23 15:10:00,88.29,88.41,88.28,88.41,49695.0,75.9527,76.0559,75.9441,76.0559,49695.0
2019-07-23 15:15:00,88.41,88.46,88.35,88.42,39281.0,76.0559,76.0989,76.0043,76.0645,39281.0
2019-07-23 15:20:00,88.42,88.44,88.37,88.41,31190.0,76.0645,76.0817,76.0215,76.0559,31190.0
2019-07-23 15:25:00,88.41,88.49,88.41,88.46,24794.0,76.0559,76.1247,76.0559,76.0989,24794.0
2019-07-23 15:30:00,88.46,88.47,88.37,88.39,39561.0,76.0989,76.1075,76.0215,76.0387,39561.0
2019-07-23 15:35:00,88.4,88.54,88.39,88.51,93066.0,76.0473,76.1677,76.0387,76.1419,93066.0
2019-07-23 15:40:00,88.51,88.52,88.41,88.48,85003.0,76.1419,76.1505,76.0559,76.1161,85003.0
2019-07-23 15:45:00,88.48,88.53,88.42,88.47,84409.0,76.1161,76.1591,76.0645,76.1075,84409.0
2019-07-23 15:50:00,88.46,88.49,88.36,88.48,95490.0,76.0989,76.1247,76.0129,76.1161,95490.0
2019-07-23 15:55:00,88.47,88.53,88.42,88.53,142767.0,76.1075,76.1591,76.0645,76.1591,142767.0
2019-07-24 09:30:00,88.02,88.06,87.71,87.82,87899.0,75.7204,75.7548,75.4537,75.5483,87899.0
2019-07-24 09:35:00,87.86,88.3,87.8,88.3,111537.0,75.5827,75.9613,75.5311,75.9613,111537.0
2019-07-24 09:40:00,88.33,88.36,87.94,88.08,24080.0,75.9871,76.0129,75.6516,75.772,24080.0
2019-07-24 09:45:00,88.06,88.21,88.02,88.18,18192.0,75.7548,75.8838,75.7204,75.858,18192.0
2019-07-24 09:50:00,88.2,88.59,88.2,88.57,86432.0,75.8752,76.2107,75.8752,76.1935,86432.0
2019-07-24 09:55:00,88.56,88.56,88.35,88.42,35073.0,76.1849,76.1849,76.0043,76.0645,35073.0
2019-07-24 10:00:00,88.45,88.47,88.33,88.39,15580.0,76.0903,76.1075,75.9871,76.0387,15580.0
2019-07-24 10:05:00,88.4,88.52,88.38,88.46,26195.0,76.0473,76.1505,76.0301,76.0989,26195.0
2019-07-24 10:10:00,88.47,88.52,88.43,88.5,32676.0,76.1075,76.1505,76.0731,76.1333,32676.0
2019-07-24 10:15:00,88.51,88.65,88.49,88.65,39380.0,76.1419,76.2623,76.1247,76.2623,39380.0
2019-07-24 10:20:00,88.65,88.72,88.53,88.63,32199.0,76.2623,76.3226,76.1591,76.2451,32199.0
2019-07-24 10:25:00,88.62,88.68,88.6,88.63,14302.0,76.2365,76.2882,76.2193,76.2451,14302.0
2019-07-24 10:30:00,88.65,88.69,88.6,88.66,14670.0,76.2623,76.2968,76.2193,76.271,14670.0
2019-07-24 10:35:00,88.65,88.71,88.61,88.71,8900.0,76.2623,76.314,76.2279,76.314,8900.0
2019-07-24 10:40:00,88.71,88.72,88.63,88.64,14003.0,76.314,76.3226,76.2451,76.2537,14003.0
2019-07-24 10:45:00,88.65,88.65,88.53,88.53,18030.0,76.2623,76.2623,76.1591,76.1591,18030.0
2019-07-24 10:50:00,88.54,88.54,88.39,88.44,32259.0,76.1677,76.1677,76.0387,76.0817,32259.0
2019-07-24 10:55:00,88.46,88.58,88.43,88.56,20781.0,76.0989,76.2021,76.0731,76.1849,20781.0
2019-07-24 11:00:00,88.56,88.61,88.43,88.52,24080.0,76.1849,76.2279,76.0731,76.1505,24080.0
2019-07-24 11:05:00,88.52,88.66,88.5,88.65,22319.0,76.1505,76.271,76.1333,76.2623,22319.0
2019-07-24 11:10:00,88.65,88.81,88.56,88.61,118859.0,76.2623,76.4,76.1849,76.2279,118859.0
2019-07-24 11:15:00,88.61,88.64,88.55,88.63,16670.0,76.2279,76.2537,76.1763,76.2451,16670.0
2019-07-24 11:20:00,88.64,88.65,88.56,88.59,13300.0,76.2537,76.2623,76.1849,76.2107,13300.0
2019-07-24 11:25:00,88.59,88.69,88.59,88.69,12146.0,76.2107,76.2968,76.2107,76.2968,12146.0
2019-07-24 11:30:00,88.66,88.72,88.62,88.7,16987.0,76.271,76.3226,76.2365,76.3054,16987.0
2019-07-24 11:35:00,88.69,88.87,88.69,88.84,27160.0,76.2968,76.4516,76.2968,76.4258,27160.0
2019-07-24 11:40:00,88.85,88.94,88.83,88.89,27404.0,76.4344,76.5118,76.4172,76.4688,27404.0
2019-07-24 11:45:00,88.89,89.15,88.89,89.13,95754.0,76.4688,76.6925,76.4688,76.6753,95754.0
2019-07-24 11:50:00,89.15,89.22,89.05,89.05,41251.0,76.6925,76.7527,76.6065,76.6065,41251.0
2019-07-24 11:55:00,89.06,89.13,89.0,89.0,16004.0,76.6151,76.6753,76.5634,76.5634,16004.0
2019-07-24 12:00:00,89.0,89.09,88.95,89.06,17156.0,76.5634,76.6409,76.5204,76.6151,17156.0
2019-07-24 12:05:00,89.06,89.06,88.92,88.94,30039.0,76.6151,76.6151,76.4946,76.5118,30039.0
2019-07-24 12:10:00,88.96,89.01,88.93,88.96,82957.0,76.529,76.572,76.5032,76.529,82957.0
2019-07-24 12:15:00,88.97,88.97,88.86,88.88,14522.0,76.5376,76.5376,76.443,76.4602,14522.0
2019-07-24 12:20:00,88.88,88.96,88.86,88.94,13649.0,76.4602,76.529,76.443,76.5118,13649.0
2019-07-24 12:25:00,88.94,88.98,88.91,88.94,18329.0,76.5118,76.5462,76.486,76.5118,18329.0
2019-07-24 12:30:00,88.93,88.96,88.89,88.92,17228.0,76.5032,76.529,76.4688,76.4946,17228.0
2019-07-24 12:35:00,88.92,88.94,88.89,88.91,12676.0,76.4946,76.5118,76.4688,76.486,12676.0
2019-07-24 12:40:00,88.92,88.98,88.9,88.96,12849.0,76.4946,76.5462,76.4774,76.529,12849.0
2019-07-24 12:45:00,88.96,88.99,88.93,88.98,9338.0,76.529,76.5548,76.5032,76.5462,9338.0
2019-07-24 12:50:00,88.97,89.07,88.96,89.07,25550.0,76.5376,76.6237,76.529,76.6237,25550.0
2019-07-24 12:55:00,89.08,89.14,89.05,89.13,19780.0,76.6323,76.6839,76.6065,76.6753,19780.0
2019-07-24 13:00:00,89.13,89.14,89.08,89.14,19140.0,76.6753,76.6839,76.6323,76.6839,19140.0
2019-07-24 13:05:00,89.15,89.15,89.07,89.15,15829.0,76.6925,76.6925,76.6237,76.6925,15829.0
2019-07-24 13:10:00,89.13,89.14,89.09,89.13,11595.0,76.6753,76.6839,76.6409,76.6753,11595.0
2019-07-24 13:15:00,89.13,89.21,89.12,89.2,20461.0,76.6753,76.7441,76.6667,76.7355,20461.0
2019-07-24 13:20:00,89.2,89.26,89.17,89.25,21149.0,76.7355,76.7871,76.7097,76.7785,21149.0
2019-07-24 13:25:00,89.25,89.33,89.22,89.26,42225.0,76.7785,76.8473,76.7527,76.7871,42225.0
2019-07-24 13:30:00,89.26,89.3,89.19,89.22,15458.0,76.7871,76.8215,76.7269,76.7527,15458.0
2019-07-24 13:35:00,89.22,89.26,89.11,89.12,21960.0,76.7527,76.7871,76.6581,76.6667,21960.0
2019-07-24 13:40:00,89.12,89.15,89.02,89.03,14658.0,76.6667,76.6925,76.5806,76.5892,14658.0
2019-07-24 13:45:00,89.02,89.07,88.96,89.07,22385.0,76.5806,76.6237,76.529,76.6237,22385.0
2019-07-24 13:50:00,89.07,89.1,89.04,89.07,12335.0,76.6237,76.6495,76.5979,76.6237,12335.0
2019-07-24 13:55:00,89.07,89.1,89.06,89.06,11598.0,76.6237,76.6495,76.6151,76.6151,11598.0
2019-07-24 14:00:00,89.06,89.16,89.06,89.16,16821.0,76.6151,76.7011,76.6151,76.7011,16821.0
2019-07-24 14:05:00,89.19,89.24,89.16,89.23,20828.0,76.7269,76.7699,76.7011,76.7613,20828.0
2019-07-24 14:10:00,89.23,89.29,89.22,89.29,18147.0,76.7613,76.8129,76.7527,76.8129,18147.0
2019-07-24 14:15:00,89.28,89.5,89.28,89.5,38592.0,76.8043,76.9936,76.8043,76.9936,38592.0
2019-07-24 14:20:00,89.48,89.51,89.34,89.38,26027.0,76.9764,77.0022,76.8559,76.8903,26027.0
2019-07-24 14:25:00,89.37,89.38,89.29,89.31,13741.0,76.8817,76.8903,76.8129,76.8301,13741.0
2019-07-24 14:30:00,89.3,89.35,89.3,89.33,15945.0,76.8215,76.8645,76.8215,76.8473,15945.0
2019-07-24 14:35:00,89.33,89.44,89.33,89.43,16425.0,76.8473,76.942,76.8473,76.9334,16425.0
2019-07-24 14:40:00,89.43,89.44,89.37,89.4,11543.0,76.9334,76.942,76.8817,76.9075,11543.0
2019-07-24 14:45:00,89.4,89.4,89.32,89.36,17110.0,76.9075,76.9075,76.8387,76.8731,17110.0
2019-07-24 14:50:00,89.36,89.36,89.27,89.31,20625.0,76.8731,76.8731,76.7957,76.8301,20625.0
2019-07-24 14:55:00,89.31,89.33,89.27,89.32,24521.0,76.8301,76.8473,76.7957,76.8387,24521.0
2019-07-24 15:00:00,89.31,89.32,89.27,89.29,24812.0,76.8301,76.8387,76.7957,76.8129,24812.0
2019-07-24 15:05:00,89.26,89.27,89.17,89.2,58538.0,76.7871,76.7957,76.7097,76.7355,58538.0
2019-07-24 15:10:00,89.2,89.22,89.17,89.21,45809.0,76.7355,76.7527,76.7097,76.7441,45809.0
2019-07-24 15:15:00,89.21,89.24,89.17,89.19,19141.0,76.7441,76.7699,76.7097,76.7269,19141.0
2019-07-24 15:20:00,89.18,89.27,89.13,89.27,39480.0,76.7183,76.7957,76.6753,76.7957,39480.0
2019-07-24 15:25:00,89.26,89.33,89.24,89.3,38030.0,76.7871,76.8473,76.7699,76.8215,38030.0
2019-07-24 15:30:00,89.3,89.4,89.29,89.35,30734.0,76.8215,76.9075,76.8129,76.8645,30734.0
2019-07-24 15:35:00,89.35,89.45,89.31,89.43,67396.0,76.8645,76.9506,76.8301,76.9334,67396.0
2019-07-24 15:40:00,89.43,89.44,89.35,89.37,57094.0,76.9334,76.942,76.8645,76.8817,57094.0
2019-07-24 15:45:00,89.37,89.39,89.24,89.24,57424.0,76.8817,76.8989,76.7699,76.7699,57424.0
2019-07-24 15:50:00,89.24,89.28,89.12,89.12,68313.0,76.7699,76.8043,76.6667,76.6667,68313.0
2019-07-24 15:55:00,89.13,89.15,89.02,89.1,128652.0,76.6753,76.6925,76.5806,76.6495,128652.0
2019-07-25 09:30:00,88.82,88.91,88.5,88.61,72612.0,76.4086,76.486,76.1333,76.2279,72612.0
2019-07-25 09:35:00,88.63,88.97,88.63,88.92,21398.0,76.2451,76.5376,76.2451,76.4946,21398.0
2019-07-25 09:40:00,88.9,89.03,88.7,88.71,41654.0,76.4774,76.5892,76.3054,76.314,41654.0
2019-07-25 09:45:00,88.71,88.76,88.56,88.69,84595.0,76.314,76.357,76.1849,76.2968,84595.0
2019-07-25 09:50:00,88.69,88.71,88.3,88.37,33010.0,76.2968,76.314,75.9613,76.0215,33010.0
2019-07-25 09:55:00,88.37,88.45,88.24,88.44,23470.0,76.0215,76.0903,75.9096,76.0817,23470.0
2019-07-25 10:00:00,88.43,88.67,88.4,88.67,24865.0,76.0731,76.2796,76.0473,76.2796,24865.0
2019-07-25 10:05:00,88.66,88.71,88.63,88.68,17238.0,76.271,76.314,76.2451,76.2882,17238.0
2019-07-25 10:10:00,88.68,88.71,88.62,88.65,15681.0,76.2882,76.314,76.2365,76.2623,15681.0
2019-07-25 10:15:00,88.64,88.67,88.47,88.61,26435.0,76.2537,76.2796,76.1075,76.2279,26435.0
2019-07-25 10:20:00,88.61,88.77,88.58,88.76,56314.0,76.2279,76.3656,76.2021,76.357,56314.0
2019-07-25 10:25:00,88.75,88.8,88.62,88.65,81695.0,76.3484,76.3914,76.2365,76.2623,81695.0
2019-07-25 10:30:00,88.65,88.79,88.6,88.66,73646.0,76.2623,76.3828,76.2193,76.271,73646.0
2019-07-25 10:35:00,88.65,88.77,88.58,88.7,19942.0,76.2623,76.3656,76.2021,76.3054,19942.0
2019-07-25 10:40:00,88.68,88.76,88.64,88.75,51391.0,76.2882,76.357,76.2537,76.3484,51391.0
2019-07-25 10:45:00,88.74,88.75,88.55,88.67,29676.0,76.3398,76.3484,76.1763,76.2796,29676.0
2019-07-25 10:50:00,88.67,88.67,88.52,88.52,19327.0,76.2796,76.2796,76.1505,76.1505,19327.0
2019-07-25 10:55:00,88.53,88.56,88.42,88.44,20550.0,76.1591,76.1849,76.0645,76.0817,20550.0
2019-07-25 11:00:00,88.45,88.55,88.45,88.54,21962.0,76.0903,76.1763,76.0903,76.1677,21962.0
2019-07-25 11:05:00,88.53,88.56,88.51,88.55,12900.0,76.1591,76.1849,76.1419,76.1763,12900.0
2019-07-25 11:10:00,88.55,88.68,88.55,88.64,13478.0,76.1763,76.2882,76.1763,76.2537,13478.0
2019-07-25 11:15:00,88.64,88.69,88.54,88.55,26053.0,76.2537,76.2968,76.1677,76.1763,26053.0
2019-07-25 11:20:00,88.54,88.57,88.43,88.43,12804.0,76.1677,76.1935,76.0731,76.0731,12804.0
2019-07-25 11:25:00,88.42,88.54,88.4,88.54,30905.0,76.0645,76.1677,76.0473,76.1677,30905.0
2019-07-25 11:30:00,88.53,88.56,88.51,88.55,13926.0,76.1591,76.1849,76.1419,76.1763,13926.0
2019-07-25 11:35:00,88.52,88.52,88.39,88.42,17901.0,76.1505,76.1505,76.0387,76.0645,17901.0
2019-07-25 11:40:00,88.41,88.45,88.33,88.33,12713.0,76.0559,76.0903,75.9871,75.9871,12713.0
2019-07-25 11:45:00,88.33,88.34,88.23,88.3,29173.0,75.9871,75.9957,75.901,75.9613,29173.0
2019-07-25 11:50:00,88.32,88.45,88.27,88.44,41997.0,75.9785,76.0903,75.9354,76.0817,41997.0
2019-07-25 11:55:00,88.44,88.54,88.44,88.49,42533.0,76.0817,76.1677,76.0817,76.1247,42533.0
2019-07-25 12:00:00,88.49,88.52,88.37,88.38,58092.0,76.1247,76.1505,76.0215,76.0301,58092.0
2019-07-25 12:05:00,88.37,88.45,88.33,88.38,61162.0,76.0215,76.0903,75.9871,76.0301,61162.0
2019-07-25 12:10:00,88.38,88.4,88.3,88.31,42049.0,76.0301,76.0473,75.9613,75.9699,42049.0
2019-07-25 12:15:00,88.29,88.42,88.28,88.42,17814.0,75.9527,76.0645,75.9441,76.0645,17814.0
2019-07-25 12:20:00,88.41,88.44,88.35,88.37,22308.0,76.0559,76.0817,76.0043,76.0215,22308.0
2019-07-25 12:25:00,88.38,88.44,88.32,88.33,21402.0,76.0301,76.0817,75.9785,75.9871,21402.0
2019-07-25 12:30:00,88.33,88.33,88.24,88.27,13600.0,75.9871,75.9871,75.9096,75.9354,13600.0
2019-07-25 12:35:00,88.26,88.28,88.08,88.09,98214.0,75.9268,75.9441,75.772,75.7806,98214.0
2019-07-25 12:40:00,88.07,88.08,87.92,87.92,47709.0,75.7634,75.772,75.6344,75.6344,47709.0
2019-07-25 12:45:00,87.91,88.06,87.88,88.06,26295.0,75.6258,75.7548,75.5999,75.7548,26295.0
2019-07-25 12:50:00,88.05,88.07,87.89,87.9,12488.0,75.7462,75.7634,75.6085,75.6172,12488.0
2019-07-25 12:55:00,87.89,87.92,87.87,87.87,14576.0,75.6085,75.6344,75.5913,75.5913,14576.0
2019-07-25 13:00:00,87.88,87.88,87.79,87.86,30928.0,75.5999,75.5999,75.5225,75.5827,30928.0
2019-07-25 13:05:00,87.85,88.1,87.83,88.08,26523.0,75.5741,75.7892,75.5569,75.772,26523.0
2019-07-25 13:10:00,88.08,88.09,88.01,88.02,8586.0,75.772,75.7806,75.7118,75.7204,8586.0
2019-07-25 13:15:00,88.03,88.08,88.02,88.05,17403.0,75.729,75.772,75.7204,75.7462,17403.0
2019-07-25 13:20:00,88.05,88.1,88.02,88.05,22986.0,75.7462,75.7892,75.7204,75.7462,22986.0
2019-07-25 13:25:00,88.05,88.25,88.05,88.2,43892.0,75.7462,75.9182,75.7462,75.8752,43892.0
2019-07-25 13:30:00,88.2,88.25,88.17,88.19,16698.0,75.8752,75.9182,75.8494,75.8666,16698.0
2019-07-25 13:35:00,88.19,88.23,88.15,88.18,13078.0,75.8666,75.901,75.8322,75.858,13078.0
2019-07-25 13:40:00,88.19,88.29,88.19,88.24,14016.0,75.8666,75.9527,75.8666,75.9096,14016.0
2019-07-25 13:45:00,88.25,88.28,88.24,88.25,9056.0,75.9182,75.9441,75.9096,75.9182,9056.0
2019-07-25 13:50:00,88.26,88.28,88.16,88.18,20877.0,75.9268,75.9441,75.8408,75.858,20877.0
2019-07-25 13:55:00,88.19,88.24,88.17,88.18,9042.0,75.8666,75.9096,75.8494,75.858,9042.0
2019-07-25 14:00:00,88.16,88.29,88.15,88.27,14548.0,75.8408,75.9527,75.8322,75.9354,14548.0
2019-07-25 14:05:00,88.27,88.27,88.19,88.2,15002.0,75.9354,75.9354,75.8666,75.8752,15002.0
2019-07-25 14:10:00,88.2,88.23,88.18,88.2,27638.0,75.8752,75.901,75.858,75.8752,27638.0
2019-07-25 14:15:00,88.19,88.21,88.1,88.1,35864.0,75.8666,75.8838,75.7892,75.7892,35864.0
2019-07-25 14:20:00,88.1,88.11,87.99,87.99,36480.0,75.7892,75.7978,75.6946,75.6946,36480.0
2019-07-25 14:25:00,88.0,88.03,87.9,87.9,23435.0,75.7032,75.729,75.6172,75.6172,23435.0
2019-07-25 14:30:00,87.9,87.9,87.83,87.83,48900.0,75.6172,75.6172,75.5569,75.5569,48900.0
2019-07-25 14:35:00,87.84,87.93,87.83,87.85,29122.0,75.5655,75.643,75.5569,75.5741,29122.0
2019-07-25 14:40:00,87.84,87.86,87.78,87.84,31185.0,75.5655,75.5827,75.5139,75.5655,31185.0
2019-07-25 14:45:00,87.84,87.87,87.7,87.73,40634.0,75.5655,75.5913,75.4451,75.4709,40634.0
2019-07-25 14:50:00,87.72,87.73,87.59,87.6,40107.0,75.4623,75.4709,75.3505,75.3591,40107.0
2019-07-25 14:55:00,87.59,87.62,87.57,87.6,28214.0,75.3505,75.3763,75.3333,75.3591,28214.0
2019-07-25 15:00:00,87.58,87.66,87.56,87.57,20201.0,75.3419,75.4107,75.3247,75.3333,20201.0
2019-07-25 15:05:00,87.57,87.57,87.46,87.46,34157.0,75.3333,75.3333,75.2386,75.2386,34157.0
2019-07-25 15:10:00,87.46,87.52,87.42,87.45,39132.0,75.2386,75.2903,75.2042,75.23,39132.0
2019-07-25 15:15:00,87.45,87.52,87.43,87.51,19741.0,75.23,75.2903,75.2128,75.2816,19741.0
2019-07-25 15:20:00,87.51,87.6,87.51,87.58,21745.0,75.2816,75.3591,75.2816,75.3419,21745.0
2019-07-25 15:25:00,87.58,87.61,87.58,87.6,17727.0,75.3419,75.3677,75.3419,75.3591,17727.0
2019-07-25 15:30:00,87.6,87.73,87.59,87.72,32102.0,75.3591,75.4709,75.3505,75.4623,32102.0
2019-07-25 15:35:00,87.71,87.82,87.69,87.76,44211.0,75.4537,75.5483,75.4365,75.4967,44211.0
2019-07-25 15:40:00,87.76,87.78,87.71,87.75,41990.0,75.4967,75.5139,75.4537,75.4881,41990.0
2019-07-25 15:45:00,87.75,87.89,87.74,87.86,52155.0,75.4881,75.6085,75.4795,75.5827,52155.0
2019-07-25 15:50:00,87.87,87.98,87.84,87.93,87668.0,75.5913,75.686,75.5655,75.643,87668.0
2019-07-25 15:55:00,87.93,87.96,87.77,87.96,193135.0,75.643,75.6688,75.5053,75.6688,193135.0
2019-07-26 09:30:00,87.84,87.84,87.26,87.28,52887.0,75.5655,75.5655,75.0666,75.0838,52887.0
2019-07-26 09:35:00,87.32,87.38,86.87,86.98,74494.0,75.1182,75.1698,74.7311,74.8257,74494.0
2019-07-26 09:40:00,86.95,87.52,86.95,87.33,49502.0,74.7999,75.2903,74.7999,75.1268,49502.0
2019-07-26 09:45:00,87.31,87.47,87.3,87.33,36319.0,75.1096,75.2472,75.101,75.1268,36319.0
2019-07-26 09:50:00,87.3,87.33,87.22,87.22,73096.0,75.101,75.1268,75.0322,75.0322,73096.0
2019-07-26 09:55:00,87.23,87.23,86.87,87.01,313994.0,75.0408,75.0408,74.7311,74.8515,313994.0
2019-07-26 10:00:00,87.03,87.22,86.88,87.21,49328.0,74.8687,75.0322,74.7397,75.0236,49328.0
2019-07-26 10:05:00,87.22,87.35,87.1,87.3,335169.0,75.0322,75.144,74.9289,75.101,335169.0
2019-07-26 10:10:00,87.28,87.37,87.19,87.32,68063.0,75.0838,75.1612,75.0064,75.1182,68063.0
2019-07-26 10:15:00,87.34,87.38,87.28,87.31,26300.0,75.1354,75.1698,75.0838,75.1096,26300.0
2019-07-26 10:20:00,87.28,87.37,87.18,87.29,127614.0,75.0838,75.1612,74.9978,75.0924,127614.0
2019-07-26 10:25:00,87.26,87.27,86.95,86.96,65034.0,75.0666,75.0752,74.7999,74.8085,65034.0
2019-07-26 10:30:00,86.96,87.04,86.93,86.96,122428.0,74.8085,74.8773,74.7827,74.8085,122428.0
2019-07-26 10:35:00,86.93,87.14,86.92,87.11,52746.0,74.7827,74.9634,74.7741,74.9375,52746.0
2019-07-26 10:40:00,87.12,87.12,86.98,87.06,68074.0,74.9461,74.9461,74.8257,74.8945,68074.0
2019-07-26 10:45:00,87.07,87.23,87.02,87.19,95506.0,74.9031,75.0408,74.8601,75.0064,95506.0
2019-07-26 10:50:00,87.17,87.24,87.08,87.2,89694.0,74.9892,75.0494,74.9117,75.015,89694.0
2019-07-26 10:55:00,87.19,87.52,87.18,87.48,49621.0,75.0064,75.2903,74.9978,75.2558,49621.0
2019-07-26 11:00:00,87.48,87.53,87.25,87.25,50822.0,75.2558,75.2989,75.058,75.058,50822.0
2019-07-26 11:05:00,87.27,87.5,87.27,87.45,56845.0,75.0752,75.273,75.0752,75.23,56845.0
2019-07-26 11:10:00,87.45,87.46,86.98,87.27,244695.0,75.23,75.2386,74.8257,75.0752,244695.0
2019-07-26 11:15:00,87.27,87.31,87.21,87.26,25986.0,75.0752,75.1096,75.0236,75.0666,25986.0
2019-07-26 11:20:00,87.26,87.27,87.16,87.21,25522.0,75.0666,75.0752,74.9806,75.0236,25522.0
2019-07-26 11:25:00,87.24,87.24,87.05,87.05,76994.0,75.0494,75.0494,74.8859,74.8859,76994.0
2019-07-26 11:30:00,87.05,87.09,86.98,86.99,26807.0,74.8859,74.9203,74.8257,74.8343,26807.0
2019-07-26 11:35:00,86.98,87.03,86.91,86.94,59611.0,74.8257,74.8687,74.7655,74.7913,59611.0
2019-07-26 11:40:00,86.94,86.95,86.86,86.93,32543.0,74.7913,74.7999,74.7225,74.7827,32543.0
2019-07-26 11:45:00,86.93,86.96,86.86,86.95,43316.0,74.7827,74.8085,74.7225,74.7999,43316.0
2019-07-26 11:50:00,86.94,86.96,86.89,86.92,30010.0,74.7913,74.8085,74.7483,74.7741,30010.0
2019-07-26 11:55:00,86.92,86.97,86.88,86.95,29666.0,74.7741,74.8171,74.7397,74.7999,29666.0
2019-07-26 12:00:00,86.95,87.1,86.95,87.06,26415.0,74.7999,74.9289,74.7999,74.8945,26415.0
2019-07-26 12:05:00,87.05,87.07,86.94,86.97,58347.0,74.8859,74.9031,74.7913,74.8171,58347.0
2019-07-26 12:10:00,86.97,87.03,86.93,86.94,25217.0,74.8171,74.8687,74.7827,74.7913,25217.0
2019-07-26 12:15:00,86.95,86.95,86.81,86.85,53651.0,74.7999,74.7999,74.6795,74.7139,53651.0
2019-07-26 12:20:00,86.85,86.86,86.82,86.83,18790.0,74.7139,74.7225,74.6881,74.6967,18790.0
2019-07-26 12:25:00,86.84,86.91,86.82,86.89,17633.0,74.7053,74.7655,74.6881,74.7483,17633.0
2019-07-26 12:30:00,86.9,86.9,86.79,86.88,27993.0,74.7569,74.7569,74.6623,74.7397,27993.0
2019-07-26 12:35:00,86.89,86.95,86.87,86.95,12900.0,74.7483,74.7999,74.7311,74.7999,12900.0
2019-07-26 12:40:00,86.94,87.01,86.93,86.98,25004.0,74.7913,74.8515,74.7827,74.8257,25004.0
2019-07-26 12:45:00,86.98,86.99,86.88,86.96,19948.0,74.8257,74.8343,74.7397,74.8085,19948.0
2019-07-26 12:50:00,86.96,86.96,86.85,86.85,16861.0,74.8085,74.8085,74.7139,74.7139,16861.0
2019-07-26 12:55:00,86.86,86.95,86.79,86.8,75491.0,74.7225,74.7999,74.6623,74.6709,75491.0
2019-07-26 13:00:00,86.8,86.81,86.57,86.63,84589.0,74.6709,74.6795,74.473,74.5246,84589.0
2019-07-26 13:05:00,86.63,86.64,86.54,86.54,37481.0,74.5246,74.5332,74.4472,74.4472,37481.0
2019-07-26 13:10:00,86.55,86.56,86.37,86.51,124192.0,74.4558,74.4644,74.3009,74.4214,124192.0
2019-07-26 13:15:00,86.52,86.59,86.52,86.58,27384.0,74.43,74.4902,74.43,74.4816,27384.0
2019-07-26 13:20:00,86.58,86.63,86.54,86.6,39418.0,74.4816,74.5246,74.4472,74.4988,39418.0
2019-07-26 13:25:00,86.59,86.71,86.59,86.68,16451.0,74.4902,74.5934,74.4902,74.5676,16451.0
2019-07-26 13:30:00,86.68,86.75,86.67,86.71,20013.0,74.5676,74.6278,74.559,74.5934,20013.0
2019-07-26 13:35:00,86.72,86.76,86.68,86.73,81172.0,74.602,74.6365,74.5676,74.6106,81172.0
2019-07-26 13:40:00,86.73,86.77,86.72,86.75,41114.0,74.6106,74.6451,74.602,74.6278,41114.0
2019-07-26 13:45:00,86.75,86.83,86.75,86.83,18487.0,74.6278,74.6967,74.6278,74.6967,18487.0
2019-07-26 13:50:00,86.82,86.93,86.82,86.91,20047.0,74.6881,74.7827,74.6881,74.7655,20047.0
2019-07-26 13:55:00,86.91,87.0,86.9,86.94,30484.0,74.7655,74.8429,74.7569,74.7913,30484.0
2019-07-26 14:00:00,86.94,87.04,86.93,87.0,33367.0,74.7913,74.8773,74.7827,74.8429,33367.0
2019-07-26 14:05:00,87.01,87.02,86.91,86.93,30121.0,74.8515,74.8601,74.7655,74.7827,30121.0
2019-07-26 14:10:00,86.93,86.96,86.91,86.95,12460.0,74.7827,74.8085,74.7655,74.7999,12460.0
2019-07-26 14:15:00,86.94,86.95,86.9,86.94,10166.0,74.7913,74.7999,74.7569,74.7913,10166.0
2019-07-26 14:20:00,86.94,87.01,86.93,86.98,14467.0,74.7913,74.8515,74.7827,74.8257,14467.0
2019-07-26 14:25:00,86.98,87.04,86.98,87.0,13580.0,74.8257,74.8773,74.8257,74.8429,13580.0
2019-07-26 14:30:00,87.0,87.11,86.96,87.1,44476.0,74.8429,74.9375,74.8085,74.9289,44476.0
2019-07-26 14:35:00,87.1,87.14,87.08,87.09,39736.0,74.9289,74.9634,74.9117,74.9203,39736.0
2019-07-26 14:40:00,87.09,87.14,87.08,87.11,15658.0,74.9203,74.9634,74.9117,74.9375,15658.0
2019-07-26 14:45:00,87.11,87.11,86.96,87.0,40245.0,74.9375,74.9375,74.8085,74.8429,40245.0
2019-07-26 14:50:00,87.0,87.04,86.94,86.94,23971.0,74.8429,74.8773,74.7913,74.7913,23971.0
2019-07-26 14:55:00,86.93,86.96,86.89,86.93,29115.0,74.7827,74.8085,74.7483,74.7827,29115.0
2019-07-26 15:00:00,86.93,86.94,86.88,86.9,27744.0,74.7827,74.7913,74.7397,74.7569,27744.0
2019-07-26 15:05:00,86.91,86.92,86.84,86.86,20585.0,74.7655,74.7741,74.7053,74.7225,20585.0
2019-07-26 15:10:00,86.86,86.88,86.82,86.85,22114.0,74.7225,74.7397,74.6881,74.7139,22114.0
2019-07-26 15:15:00,86.85,86.87,86.83,86.84,20301.0,74.7139,74.7311,74.6967,74.7053,20301.0
2019-07-26 15:20:00,86.84,86.9,86.8,86.86,36495.0,74.7053,74.7569,74.6709,74.7225,36495.0
2019-07-26 15:25:00,86.86,86.89,86.84,86.88,19720.0,74.7225,74.7483,74.7053,74.7397,19720.0
2019-07-26 15:30:00,86.88,86.91,86.82,86.82,31303.0,74.7397,74.7655,74.6881,74.6881,31303.0
2019-07-26 15:35:00,86.82,86.88,86.79,86.83,47691.0,74.6881,74.7397,74.6623,74.6967,47691.0
2019-07-26 15:40:00,86.83,86.93,86.81,86.9,47381.0,74.6967,74.7827,74.6795,74.7569,47381.0
2019-07-26 15:45:00,86.9,86.99,86.84,86.95,61276.0,74.7569,74.8343,74.7053,74.7999,61276.0
2019-07-26 15:50:00,86.95,87.09,86.94,87.06,75841.0,74.7999,74.9203,74.7913,74.8945,75841.0
2019-07-26 15:55:00,87.07,87.08,87.0,87.05,135702.0,74.9031,74.9117,74.8429,74.8859,135702.0
2019-07-29 09:30:00,87.16,87.22,86.81,86.82,54388.0,74.9806,75.0322,74.6795,74.6881,54388.0
2019-07-29 09:35:00,86.8,87.05,86.68,86.71,77614.0,74.6709,74.8859,74.5676,74.5934,77614.0
2019-07-29 09:40:00,86.71,87.1,86.66,86.99,53838.0,74.5934,74.9289,74.5504,74.8343,53838.0
2019-07-29 09:45:00,86.99,87.09,86.89,86.89,35529.0,74.8343,74.9203,74.7483,74.7483,35529.0
2019-07-29 09:50:00,86.89,86.96,86.81,86.87,30749.0,74.7483,74.8085,74.6795,74.7311,30749.0
2019-07-29 09:55:00,86.85,86.97,86.84,86.86,27021.0,74.7139,74.8171,74.7053,74.7225,27021.0
2019-07-29 10:00:00,86.87,86.97,86.81,86.96,46430.0,74.7311,74.8171,74.6795,74.8085,46430.0
2019-07-29 10:05:00,86.96,87.02,86.93,86.93,43736.0,74.8085,74.8601,74.7827,74.7827,43736.0
2019-07-29 10:10:00,86.93,86.95,86.72,86.75,24358.0,74.7827,74.7999,74.602,74.6278,24358.0
2019-07-29 10:15:00,86.78,86.9,86.78,86.86,34750.0,74.6537,74.7569,74.6537,74.7225,34750.0
2019-07-29 10:20:00,86.86,86.87,86.78,86.82,23877.0,74.7225,74.7311,74.6537,74.6881,23877.0
2019-07-29 10:25:00,86.81,86.95,86.79,86.9,28679.0,74.6795,74.7999,74.6623,74.7569,28679.0
2019-07-29 10:30:00,86.89,86.93,86.84,86.86,13562.0,74.7483,74.7827,74.7053,74.7225,13562.0
2019-07-29 10:35:00,86.86,86.88,86.66,86.72,28933.0,74.7225,74.7397,74.5504,74.602,28933.0
2019-07-29 10:40:00,86.72,86.78,86.7,86.76,23038.0,74.602,74.6537,74.5848,74.6365,23038.0
2019-07-29 10:45:00,86.75,86.87,86.75,86.87,18292.0,74.6278,74.7311,74.6278,74.7311,18292.0
2019-07-29 10:50:00,86.87,87.06,86.87,87.05,26066.0,74.7311,74.8945,74.7311,74.8859,26066.0
2019-07-29 10:55:00,87.05,87.15,87.02,87.13,43099.0,74.8859,74.972,74.8601,74.9547,43099.0
2019-07-29 11:00:00,87.13,87.14,87.06,87.09,19207.0,74.9547,74.9634,74.8945,74.9203,19207.0
2019-07-29 11:05:00,87.1,87.21,87.1,87.18,20582.0,74.9289,75.0236,74.9289,74.9978,20582.0
2019-07-29 11:10:00,87.18,87.22,87.17,87.2,14278.0,74.9978,75.0322,74.9892,75.015,14278.0
2019-07-29 11:15:00,87.2,87.28,87.1,87.12,31358.0,75.015,75.0838,74.9289,74.9461,31358.0
2019-07-29 11:20:00,87.12,87.14,87.04,87.1,11154.0,74.9461,74.9634,74.8773,74.9289,11154.0
2019-07-29 11:25:00,87.09,87.1,87.05,87.08,12179.0,74.9203,74.9289,74.8859,74.9117,12179.0
2019-07-29 11:30:00,87.1,87.12,87.0,87.0,17872.0,74.9289,74.9461,74.8429,74.8429,17872.0
2019-07-29 11:35:00,87.0,87.16,86.98,87.11,13201.0,74.8429,74.9806,74.8257,74.9375,13201.0
2019-07-29 11:40:00,87.11,87.15,87.1,87.14,8704.0,74.9375,74.972,74.9289,74.9634,8704.0
2019-07-29 11:45:00,87.13,87.15,87.1,87.13,11699.0,74.9547,74.972,74.9289,74.9547,11699.0
2019-07-29 11:50:00,87.14,87.15,87.1,87.13,16247.0,74.9634,74.972,74.9289,74.9547,16247.0
2019-07-29 11:55:00,87.13,87.15,87.06,87.09,21029.0,74.9547,74.972,74.8945,74.9203,21029.0
2019-07-29 12:00:00,87.1,87.13,87.0,87.01,18034.0,74.9289,74.9547,74.8429,74.8515,18034.0
2019-07-29 12:05:00,87.01,87.02,86.91,86.93,22355.0,74.8515,74.8601,74.7655,74.7827,22355.0
2019-07-29 12:10:00,86.92,86.92,86.8,86.86,24526.0,74.7741,74.7741,74.6709,74.7225,24526.0
2019-07-29 12:15:00,86.86,86.98,86.84,86.98,28905.0,74.7225,74.8257,74.7053,74.8257,28905.0
2019-07-29 12:20:00,86.98,87.06,86.97,87.05,16030.0,74.8257,74.8945,74.8171,74.8859,16030.0
2019-07-29 12:25:00,87.06,87.12,87.04,87.12,15913.0,74.8945,74.9461,74.8773,74.9461,15913.0
2019-07-29 12:30:00,87.11,87.15,87.08,87.13,15355.0,74.9375,74.972,74.9117,74.9547,15355.0
2019-07-29 12:35:00,87.13,87.14,87.06,87.14,15616.0,74.9547,74.9634,74.8945,74.9634,15616.0
2019-07-29 12:40:00,87.14,87.17,87.12,87.17,15289.0,74.9634,74.9892,74.9461,74.9892,15289.0
2019-07-29 12:45:00,87.17,87.2,87.13,87.2,18574.0,74.9892,75.015,74.9547,75.015,18574.0
2019-07-29 12:50:00,87.19,87.29,87.19,87.25,48342.0,75.0064,75.0924,75.0064,75.058,48342.0
2019-07-29 12:55:00,87.27,87.3,87.22,87.29,13843.0,75.0752,75.101,75.0322,75.0924,13843.0
2019-07-29 13:00:00,87.29,87.36,87.29,87.34,12676.0,75.0924,75.1526,75.0924,75.1354,12676.0
2019-07-29 13:05:00,87.36,87.4,87.34,87.39,12929.0,75.1526,75.187,75.1354,75.1784,12929.0
2019-07-29 13:10:00,87.39,87.46,87.39,87.42,22197.0,75.1784,75.2386,75.1784,75.2042,22197.0
2019-07-29 13:15:00,87.42,87.42,87.31,87.33,19875.0,75.2042,75.2042,75.1096,75.1268,19875.0
2019-07-29 13:20:00,87.33,87.33,87.24,87.28,23177.0,75.1268,75.1268,75.0494,75.0838,23177.0
2019-07-29 13:25:00,87.27,87.27,87.19,87.2,13060.0,75.0752,75.0752,75.0064,75.015,13060.0
2019-07-29 13:30:00,87.2,87.24,87.2,87.24,7186.0,75.015,75.0494,75.015,75.0494,7186.0
2019-07-29 13:35:00,87.25,87.29,87.24,87.26,6985.0,75.058,75.0924,75.0494,75.0666,6985.0
2019-07-29 13:40:00,87.25,87.28,87.22,87.27,12622.0,75.058,75.0838,75.0322,75.0752,12622.0
2019-07-29 13:45:00,87.27,87.32,87.26,87.3,8123.0,75.0752,75.1182,75.0666,75.101,8123.0
2019-07-29 13:50:00,87.3,87.33,87.29,87.31,12305.0,75.101,75.1268,75.0924,75.1096,12305.0
2019-07-29 13:55:00,87.31,87.45,87.31,87.45,23853.0,75.1096,75.23,75.1096,75.23,23853.0
2019-07-29 14:00:00,87.45,87.46,87.4,87.43,25388.0,75.23,75.2386,75.187,75.2128,25388.0
2019-07-29 14:05:00,87.42,87.43,87.36,87.36,39294.0,75.2042,75.2128,75.1526,75.1526,39294.0
2019-07-29 14:10:00,87.36,87.37,87.3,87.33,27204.0,75.1526,75.1612,75.101,75.1268,27204.0
2019-07-29 14:15:00,87.33,87.35,87.19,87.23,16631.0,75.1268,75.144,75.0064,75.0408,16631.0
2019-07-29 14:20:00,87.23,87.29,87.22,87.29,19118.0,75.0408,75.0924,75.0322,75.0924,19118.0
2019-07-29 14:25:00,87.29,87.29,87.23,87.28,24310.0,75.0924,75.0924,75.0408,75.0838,24310.0
2019-07-29 14:30:00,87.27,87.27,87.18,87.19,20162.0,75.0752,75.0752,74.9978,75.0064,20162.0
2019-07-29 14:35:00,87.2,87.28,87.19,87.21,14114.0,75.015,75.0838,75.0064,75.0236,14114.0
2019-07-29 14:40:00,87.21,87.21,87.13,87.16,10260.0,75.0236,75.0236,74.9547,74.9806,10260.0
2019-07-29 14:45:00,87.16,87.18,87.13,87.14,10178.0,74.9806,74.9978,74.9547,74.9634,10178.0
2019-07-29 14:50:00,87.15,87.2,87.14,87.19,15279.0,74.972,75.015,74.9634,75.0064,15279.0
2019-07-29 14:55:00,87.2,87.23,87.2,87.21,8999.0,75.015,75.0408,75.015,75.0236,8999.0
2019-07-29 15:00:00,87.21,87.25,87.18,87.19,11572.0,75.0236,75.058,74.9978,75.0064,11572.0
2019-07-29 15:05:00,87.18,87.26,87.17,87.26,15308.0,74.9978,75.0666,74.9892,75.0666,15308.0
2019-07-29 15:10:00,87.25,87.25,87.22,87.25,16151.0,75.058,75.058,75.0322,75.058,16151.0
2019-07-29 15:15:00,87.24,87.25,87.18,87.23,15219.0,75.0494,75.058,74.9978,75.0408,15219.0
2019-07-29 15:20:00,87.23,87.32,87.21,87.31,17140.0,75.0408,75.1182,75.0236,75.1096,17140.0
2019-07-29 15:25:00,87.31,87.34,87.22,87.25,30148.0,75.1096,75.1354,75.0322,75.058,30148.0
2019-07-29 15:30:00,87.24,87.25,87.0,87.01,114027.0,75.0494,75.058,74.8429,74.8515,114027.0
2019-07-29 15:35:00,87.01,87.04,86.98,87.01,75444.0,74.8515,74.8773,74.8257,74.8515,75444.0
2019-07-29 15:40:00,87.02,87.11,86.99,87.0,93060.0,74.8601,74.9375,74.8343,74.8429,93060.0
2019-07-29 15:45:00,87.0,87.02,86.94,87.01,70670.0,74.8429,74.8601,74.7913,74.8515,70670.0
2019-07-29 15:50:00,86.99,87.2,86.99,87.16,91726.0,74.8343,75.015,74.8343,74.9806,91726.0
2019-07-29 15:55:00,87.17,87.32,87.15,87.22,247059.0,74.9892,75.1182,74.972,75.0322,247059.0
2019-07-30 09:30:00,87.27,87.29,86.86,86.86,51562.0,75.0752,75.0924,74.7225,74.7225,51562.0
2019-07-30 09:35:00,86.88,87.03,86.74,86.78,27492.0,74.7397,74.8687,74.6192,74.6537,27492.0
2019-07-30 09:40:00,86.75,86.76,86.51,86.55,37900.0,74.6278,74.6365,74.4214,74.4558,37900.0
2019-07-30 09:45:00,86.55,86.58,86.44,86.57,68621.0,74.4558,74.4816,74.3612,74.473,68621.0
2019-07-30 09:50:00,86.63,86.7,86.56,86.64,26242.0,74.5246,74.5848,74.4644,74.5332,26242.0
2019-07-30 09:55:00,86.64,86.69,86.47,86.55,24822.0,74.5332,74.5762,74.387,74.4558,24822.0
2019-07-30 10:00:00,86.55,86.56,86.46,86.49,22010.0,74.4558,74.4644,74.3784,74.4042,22010.0
2019-07-30 10:05:00,86.5,86.69,86.5,86.61,19527.0,74.4128,74.5762,74.4128,74.5074,19527.0
2019-07-30 10:10:00,86.62,86.64,86.48,86.54,48633.0,74.516,74.5332,74.3956,74.4472,48633.0
2019-07-30 10:15:00,86.55,86.68,86.55,86.65,24132.0,74.4558,74.5676,74.4558,74.5418,24132.0
2019-07-30 10:20:00,86.65,86.65,86.48,86.48,16819.0,74.5418,74.5418,74.3956,74.3956,16819.0
2019-07-30 10:25:00,86.47,86.48,86.41,86.45,17857.0,74.387,74.3956,74.3354,74.3698,17857.0
2019-07-30 10:30:00,86.44,86.55,86.41,86.42,56088.0,74.3612,74.4558,74.3354,74.344,56088.0
2019-07-30 10:35:00,86.42,86.42,86.26,86.29,40096.0,74.344,74.344,74.2063,74.2321,40096.0
2019-07-30 10:40:00,86.3,86.34,86.26,86.27,33453.0,74.2407,74.2751,74.2063,74.2149,33453.0
2019-07-30 10:45:00,86.26,86.35,86.22,86.35,21700.0,74.2063,74.2837,74.1719,74.2837,21700.0
2019-07-30 10:50:00,86.38,86.45,86.36,86.45,23568.0,74.3096,74.3698,74.2923,74.3698,23568.0
2019-07-30 10:55:00,86.47,86.49,86.42,86.43,17685.0,74.387,74.4042,74.344,74.3526,17685.0
2019-07-30 11:00:00,86.41,86.49,86.41,86.48,21632.0,74.3354,74.4042,74.3354,74.3956,21632.0
2019-07-30 11:05:00,86.49,86.62,86.49,86.56,24326.0,74.4042,74.516,74.4042,74.4644,24326.0
2019-07-30 11:10:00,86.56,86.58,86.48,86.52,33314.0,74.4644,74.4816,74.3956,74.43,33314.0
2019-07-30 11:15:00,86.52,86.53,86.41,86.47,23037.0,74.43,74.4386,74.3354,74.387,23037.0
2019-07-30 11:20:00,86.47,86.47,86.37,86.4,13083.0,74.387,74.387,74.3009,74.3268,13083.0
2019-07-30 11:25:00,86.41,86.42,86.33,86.37,13657.0,74.3354,74.344,74.2665,74.3009,13657.0
2019-07-30 11:30:00,86.37,86.44,86.35,86.4,15178.0,74.3009,74.3612,74.2837,74.3268,15178.0
2019-07-30 11:35:00,86.38,86.41,86.34,86.41,15019.0,74.3096,74.3354,74.2751,74.3354,15019.0
2019-07-30 11:40:00,86.41,86.48,86.41,86.46,20576.0,74.3354,74.3956,74.3354,74.3784,20576.0
2019-07-30 11:45:00,86.46,86.48,86.34,86.43,15083.0,74.3784,74.3956,74.2751,74.3526,15083.0
2019-07-30 11:50:00,86.42,86.52,86.4,86.5,15158.0,74.344,74.43,74.3268,74.4128,15158.0
2019-07-30 11:55:00,86.5,86.53,86.44,86.46,10419.0,74.4128,74.4386,74.3612,74.3784,10419.0
2019-07-30 12:00:00,86.47,86.47,86.38,86.44,12641.0,74.387,74.387,74.3096,74.3612,12641.0
2019-07-30 12:05:00,86.45,86.46,86.41,86.45,13197.0,74.3698,74.3784,74.3354,74.3698,13197.0
2019-07-30 12:10:00,86.43,86.43,86.34,86.37,22422.0,74.3526,74.3526,74.2751,74.3009,22422.0
2019-07-30 12:15:00,86.37,86.42,86.36,86.4,12370.0,74.3009,74.344,74.2923,74.3268,12370.0
2019-07-30 12:20:00,86.4,86.4,86.34,86.38,15403.0,74.3268,74.3268,74.2751,74.3096,15403.0
2019-07-30 12:25:00,86.38,86.4,86.35,86.37,11713.0,74.3096,74.3268,74.2837,74.3009,11713.0
2019-07-30 12:30:00,86.37,86.53,86.36,86.47,31973.0,74.3009,74.4386,74.2923,74.387,31973.0
2019-07-30 12:35:00,86.47,86.47,86.41,86.46,20631.0,74.387,74.387,74.3354,74.3784,20631.0
2019-07-30 12:40:00,86.45,86.48,86.43,86.47,16838.0,74.3698,74.3956,74.3526,74.387,16838.0
2019-07-30 12:45:00,86.47,86.48,86.44,86.44,6041.0,74.387,74.3956,74.3612,74.3612,6041.0
2019-07-30 12:50:00,86.44,86.47,86.43,86.44,25922.0,74.3612,74.387,74.3526,74.3612,25922.0
2019-07-30 12:55:00,86.44,86.47,86.43,86.46,19280.0,74.3612,74.387,74.3526,74.3784,19280.0
2019-07-30 13:00:00,86.46,86.49,86.44,86.46,39184.0,74.3784,74.4042,74.3612,74.3784,39184.0
2019-07-30 13:05:00,86.46,86.48,86.43,86.44,13405.0,74.3784,74.3956,74.3526,74.3612,13405.0
2019-07-30 13:10:00,86.43,86.47,86.33,86.34,14213.0,74.3526,74.387,74.2665,74.2751,14213.0
2019-07-30 13:15:00,86.34,86.38,86.33,86.33,11175.0,74.2751,74.3096,74.2665,74.2665,11175.0
2019-07-30 13:20:00,86.33,86.36,86.28,86.3,18510.0,74.2665,74.2923,74.2235,74.2407,18510.0
2019-07-30 13:25:00,86.31,86.31,86.24,86.27,14388.0,74.2493,74.2493,74.1891,74.2149,14388.0
2019-07-30 13:30:00,86.26,86.29,86.25,86.26,11214.0,74.2063,74.2321,74.1977,74.2063,11214.0
2019-07-30 13:35:00,86.26,86.28,86.23,86.25,12296.0,74.2063,74.2235,74.1805,74.1977,12296.0
2019-07-30 13:40:00,86.26,86.27,86.22,86.25,8751.0,74.2063,74.2149,74.1719,74.1977,8751.0
2019-07-30 13:45:00,86.25,86.3,86.23,86.29,17442.0,74.1977,74.2407,74.1805,74.2321,17442.0
2019-07-30 13:50:00,86.29,86.4,86.29,86.34,35796.0,74.2321,74.3268,74.2321,74.2751,35796.0
2019-07-30 13:55:00,86.34,86.38,86.33,86.36,17549.0,74.2751,74.3096,74.2665,74.2923,17549.0
2019-07-30 14:00:00,86.36,86.51,86.36,86.48,38099.0,74.2923,74.4214,74.2923,74.3956,38099.0
2019-07-30 14:05:00,86.5,86.51,86.39,86.49,36669.0,74.4128,74.4214,74.3182,74.4042,36669.0
2019-07-30 14:10:00,86.49,86.56,86.47,86.56,34461.0,74.4042,74.4644,74.387,74.4644,34461.0
2019-07-30 14:15:00,86.56,86.65,86.49,86.63,46839.0,74.4644,74.5418,74.4042,74.5246,46839.0
2019-07-30 14:20:00,86.63,86.73,86.63,86.72,26078.0,74.5246,74.6106,74.5246,74.602,26078.0
2019-07-30 14:25:00,86.71,86.72,86.61,86.64,29041.0,74.5934,74.602,74.5074,74.5332,29041.0
2019-07-30 14:30:00,86.63,86.66,86.51,86.51,33293.0,74.5246,74.5504,74.4214,74.4214,33293.0
2019-07-30 14:35:00,86.51,86.55,86.49,86.53,29279.0,74.4214,74.4558,74.4042,74.4386,29279.0
2019-07-30 14:40:00,86.53,86.62,86.53,86.55,27703.0,74.4386,74.516,74.4386,74.4558,27703.0
2019-07-30 14:45:00,86.56,86.59,86.51,86.55,18481.0,74.4644,74.4902,74.4214,74.4558,18481.0
2019-07-30 14:50:00,86.54,86.56,86.52,86.54,14037.0,74.4472,74.4644,74.43,74.4472,14037.0
2019-07-30 14:55:00,86.54,86.54,86.5,86.52,18039.0,74.4472,74.4472,74.4128,74.43,18039.0
2019-07-30 15:00:00,86.51,86.6,86.46,86.58,30029.0,74.4214,74.4988,74.3784,74.4816,30029.0
2019-07-30 15:05:00,86.58,86.62,86.55,86.62,30680.0,74.4816,74.516,74.4558,74.516,30680.0
2019-07-30 15:10:00,86.61,86.74,86.61,86.72,22447.0,74.5074,74.6192,74.5074,74.602,22447.0
2019-07-30 15:15:00,86.72,86.75,86.71,86.74,20301.0,74.602,74.6278,74.5934,74.6192,20301.0
2019-07-30 15:20:00,86.75,86.76,86.64,86.67,18461.0,74.6278,74.6365,74.5332,74.559,18461.0
2019-07-30 15:25:00,86.68,86.7,86.65,86.65,23239.0,74.5676,74.5848,74.5418,74.5418,23239.0
2019-07-30 15:30:00,86.65,86.73,86.64,86.73,30878.0,74.5418,74.6106,74.5332,74.6106,30878.0
2019-07-30 15:35:00,86.72,86.76,86.7,86.75,30552.0,74.602,74.6365,74.5848,74.6278,30552.0
2019-07-30 15:40:00,86.75,86.83,86.74,86.79,25409.0,74.6278,74.6967,74.6192,74.6623,25409.0
2019-07-30 15:45:00,86.78,86.83,86.75,86.81,36315.0,74.6537,74.6967,74.6278,74.6795,36315.0
2019-07-30 15:50:00,86.82,86.85,86.77,86.79,79534.0,74.6881,74.7139,74.6451,74.6623,79534.0
2019-07-30 15:55:00,86.78,86.89,86.75,86.88,146241.0,74.6537,74.7483,74.6278,74.7397,146241.0
2019-07-31 09:30:00,86.83,86.87,86.39,86.71,60390.0,74.6967,74.7311,74.3182,74.5934,60390.0
2019-07-31 09:35:00,86.74,86.99,86.74,86.98,16241.0,74.6192,74.8343,74.6192,74.8257,16241.0
2019-07-31 09:40:00,86.98,87.19,86.92,87.19,31687.0,74.8257,75.0064,74.7741,75.0064,31687.0
2019-07-31 09:45:00,87.17,87.2,87.01,87.03,24243.0,74.9892,75.015,74.8515,74.8687,24243.0
2019-07-31 09:50:00,87.0,87.22,86.96,87.2,27351.0,74.8429,75.0322,74.8085,75.015,27351.0
2019-07-31 09:55:00,87.22,87.33,87.16,87.16,26246.0,75.0322,75.1268,74.9806,74.9806,26246.0
2019-07-31 10:00:00,87.17,87.3,87.1,87.21,86772.0,74.9892,75.101,74.9289,75.0236,86772.0
2019-07-31 10:05:00,87.21,87.29,87.14,87.2,21990.0,75.0236,75.0924,74.9634,75.015,21990.0
2019-07-31 10:10:00,87.21,87.38,87.21,87.37,21885.0,75.0236,75.1698,75.0236,75.1612,21885.0
2019-07-31 10:15:00,87.36,87.38,87.18,87.26,23803.0,75.1526,75.1698,74.9978,75.0666,23803.0
2019-07-31 10:20:00,87.25,87.4,87.14,87.33,52879.0,75.058,75.187,74.9634,75.1268,52879.0
2019-07-31 10:25:00,87.32,87.34,87.28,87.29,11888.0,75.1182,75.1354,75.0838,75.0924,11888.0
2019-07-31 10:30:00,87.29,87.35,87.24,87.29,25803.0,75.0924,75.144,75.0494,75.0924,25803.0
2019-07-31 10:35:00,87.29,87.38,87.14,87.19,39472.0,75.0924,75.1698,74.9634,75.0064,39472.0
2019-07-31 10:40:00,87.19,87.26,87.13,87.18,20278.0,75.0064,75.0666,74.9547,74.9978,20278.0
2019-07-31 10:45:00,87.18,87.2,87.14,87.18,24189.0,74.9978,75.015,74.9634,74.9978,24189.0
2019-07-31 10:50:00,87.18,87.2,87.14,87.18,19481.0,74.9978,75.015,74.9634,74.9978,19481.0
2019-07-31 10:55:00,87.18,87.2,87.13,87.17,10202.0,74.9978,75.015,74.9547,74.9892,10202.0
2019-07-31 11:00:00,87.19,87.3,87.18,87.3,13614.0,75.0064,75.101,74.9978,75.101,13614.0
2019-07-31 11:05:00,87.3,87.5,87.29,87.46,41913.0,75.101,75.273,75.0924,75.2386,41913.0
2019-07-31 11:10:00,87.46,87.49,87.41,87.41,13548.0,75.2386,75.2644,75.1956,75.1956,13548.0
2019-07-31 11:15:00,87.42,87.49,87.42,87.43,19468.0,75.2042,75.2644,75.2042,75.2128,19468.0
2019-07-31 11:20:00,87.42,87.49,87.4,87.45,21740.0,75.2042,75.2644,75.187,75.23,21740.0
2019-07-31 11:25:00,87.44,87.47,87.36,87.43,12439.0,75.2214,75.2472,75.1526,75.2128,12439.0
2019-07-31 11:30:00,87.42,87.51,87.42,87.42,17437.0,75.2042,75.2816,75.2042,75.2042,17437.0
2019-07-31 11:35:00,87.43,87.46,87.4,87.45,12052.0,75.2128,75.2386,75.187,75.23,12052.0
2019-07-31 11:40:00,87.45,87.46,87.39,87.43,10094.0,75.23,75.2386,75.1784,75.2128,10094.0
2019-07-31 11:45:00,87.43,87.44,87.34,87.36,9187.0,75.2128,75.2214,75.1354,75.1526,9187.0
2019-07-31 11:50:00,87.37,87.37,87.29,87.33,11412.0,75.1612,75.1612,75.0924,75.1268,11412.0
2019-07-31 11:55:00,87.34,87.36,87.17,87.17,18127.0,75.1354,75.1526,74.9892,74.9892,18127.0
2019-07-31 12:00:00,87.17,87.24,87.14,87.22,32031.0,74.9892,75.0494,74.9634,75.0322,32031.0
2019-07-31 12:05:00,87.22,87.27,87.19,87.23,21709.0,75.0322,75.0752,75.0064,75.0408,21709.0
2019-07-31 12:10:00,87.22,87.23,87.11,87.11,11340.0,75.0322,75.0408,74.9375,74.9375,11340.0
2019-07-31 12:15:00,87.11,87.11,87.05,87.08,12860.0,74.9375,74.9375,74.8859,74.9117,12860.0
2019-07-31 12:20:00,87.08,87.1,87.05,87.09,8697.0,74.9117,74.9289,74.8859,74.9203,8697.0
2019-07-31 12:25:00,87.09,87.09,87.01,87.05,11078.0,74.9203,74.9203,74.8515,74.8859,11078.0
2019-07-31 12:30:00,87.07,87.16,87.07,87.1,18074.0,74.9031,74.9806,74.9031,74.9289,18074.0
2019-07-31 12:35:00,87.11,87.15,87.09,87.1,12660.0,74.9375,74.972,74.9203,74.9289,12660.0
2019-07-31 12:40:00,87.1,87.13,87.09,87.12,8634.0,74.9289,74.9547,74.9203,74.9461,8634.0
2019-07-31 12:45:00,87.12,87.12,87.09,87.11,9494.0,74.9461,74.9461,74.9203,74.9375,9494.0
2019-07-31 12:50:00,87.11,87.13,87.09,87.1,11134.0,74.9375,74.9547,74.9203,74.9289,11134.0
2019-07-31 12:55:00,87.1,87.13,87.09,87.1,10760.0,74.9289,74.9547,74.9203,74.9289,10760.0
2019-07-31 13:00:00,87.1,87.1,87.06,87.09,15294.0,74.9289,74.9289,74.8945,74.9203,15294.0
2019-07-31 13:05:00,87.08,87.14,87.07,87.13,8935.0,74.9117,74.9634,74.9031,74.9547,8935.0
2019-07-31 13:10:00,87.13,87.21,87.12,87.2,31202.0,74.9547,75.0236,74.9461,75.015,31202.0
2019-07-31 13:15:00,87.2,87.23,87.16,87.17,17644.0,75.015,75.0408,74.9806,74.9892,17644.0
2019-07-31 13:20:00,87.16,87.19,87.15,87.18,13544.0,74.9806,75.0064,74.972,74.9978,13544.0
2019-07-31 13:25:00,87.17,87.27,87.14,87.26,68036.0,74.9892,75.0752,74.9634,75.0666,68036.0
2019-07-31 13:30:00,87.26,87.29,87.22,87.23,17388.0,75.0666,75.0924,75.0322,75.0408,17388.0
2019-07-31 13:35:00,87.21,87.27,87.2,87.24,11129.0,75.0236,75.0752,75.015,75.0494,11129.0
2019-07-31 13:40:00,87.23,87.37,87.22,87.36,34058.0,75.0408,75.1612,75.0322,75.1526,34058.0
2019-07-31 13:45:00,87.39,87.47,87.36,87.37,16055.0,75.1784,75.2472,75.1526,75.1612,16055.0
2019-07-31 13:50:00,87.36,87.36,87.28,87.28,12798.0,75.1526,75.1526,75.0838,75.0838,12798.0
2019-07-31 13:55:00,87.29,87.34,87.24,87.29,11022.0,75.0924,75.1354,75.0494,75.0924,11022.0
2019-07-31 14:00:00,87.26,87.33,86.97,87.15,48339.0,75.0666,75.1268,74.8171,74.972,48339.0
2019-07-31 14:05:00,87.17,87.27,87.14,87.19,24190.0,74.9892,75.0752,74.9634,75.0064,24190.0
2019-07-31 14:10:00,87.18,87.29,87.15,87.17,25170.0,74.9978,75.0924,74.972,74.9892,25170.0
2019-07-31 14:15:00,87.17,87.22,87.1,87.22,25247.0,74.9892,75.0322,74.9289,75.0322,25247.0
2019-07-31 14:20:00,87.2,87.31,87.19,87.23,46567.0,75.015,75.1096,75.0064,75.0408,46567.0
2019-07-31 14:25:00,87.23,87.29,87.17,87.25,17906.0,75.0408,75.0924,74.9892,75.058,17906.0
2019-07-31 14:30:00,87.25,87.31,87.22,87.22,22047.0,75.058,75.1096,75.0322,75.0322,22047.0
2019-07-31 14:35:00,87.23,87.27,86.95,87.0,51602.0,75.0408,75.0752,74.7999,74.8429,51602.0
2019-07-31 14:40:00,86.99,87.08,86.82,86.92,52000.0,74.8343,74.9117,74.6881,74.7741,52000.0
2019-07-31 14:45:00,86.92,86.93,86.51,86.58,43061.0,74.7741,74.7827,74.4214,74.4816,43061.0
2019-07-31 14:50:00,86.56,86.58,85.83,86.28,104666.0,74.4644,74.4816,73.8364,74.2235,104666.0
2019-07-31 14:55:00,86.29,86.6,86.24,86.31,116108.0,74.2321,74.4988,74.1891,74.2493,116108.0
2019-07-31 15:00:00,86.31,86.55,86.16,86.38,92215.0,74.2493,74.4558,74.1203,74.3096,92215.0
2019-07-31 15:05:00,86.38,86.48,86.26,86.42,92635.0,74.3096,74.3956,74.2063,74.344,92635.0
2019-07-31 15:10:00,86.44,86.46,86.19,86.25,58164.0,74.3612,74.3784,74.1461,74.1977,58164.0
2019-07-31 15:15:00,86.22,86.28,86.02,86.25,63176.0,74.1719,74.2235,73.9999,74.1977,63176.0
2019-07-31 15:20:00,86.23,86.42,86.22,86.42,46723.0,74.1805,74.344,74.1719,74.344,46723.0
2019-07-31 15:25:00,86.43,86.67,86.43,86.59,34542.0,74.3526,74.559,74.3526,74.4902,34542.0
2019-07-31 15:30:00,86.6,86.65,86.55,86.61,67463.0,74.4988,74.5418,74.4558,74.5074,67463.0
2019-07-31 15:35:00,86.59,86.83,86.58,86.77,89123.0,74.4902,74.6967,74.4816,74.6451,89123.0
2019-07-31 15:40:00,86.76,86.8,86.63,86.75,47992.0,74.6365,74.6709,74.5246,74.6278,47992.0
2019-07-31 15:45:00,86.75,86.85,86.71,86.79,53880.0,74.6278,74.7139,74.5934,74.6623,53880.0
2019-07-31 15:50:00,86.78,86.79,86.55,86.55,63392.0,74.6537,74.6623,74.4558,74.4558,63392.0
2019-07-31 15:55:00,86.55,86.56,86.3,86.38,257803.0,74.4558,74.4644,74.2407,74.3096,257803.0
2019-08-01 09:30:00,86.19,86.44,85.95,85.98,81773.0,74.1461,74.3612,73.9396,73.9654,81773.0
2019-08-01 09:35:00,85.94,86.16,85.85,86.0,36663.0,73.931,74.1203,73.8536,73.9827,36663.0
2019-08-01 09:40:00,86.0,86.16,85.86,86.01,26439.0,73.9827,74.1203,73.8622,73.9913,26439.0
2019-08-01 09:45:00,86.02,86.55,86.01,86.52,34696.0,73.9999,74.4558,73.9913,74.43,34696.0
2019-08-01 09:50:00,86.54,86.66,86.46,86.54,39962.0,74.4472,74.5504,74.3784,74.4472,39962.0
2019-08-01 09:55:00,86.54,86.74,86.51,86.7,27824.0,74.4472,74.6192,74.4214,74.5848,27824.0
2019-08-01 10:00:00,86.69,86.7,86.44,86.46,25280.0,74.5762,74.5848,74.3612,74.3784,25280.0
2019-08-01 10:05:00,86.45,86.6,86.45,86.6,17746.0,74.3698,74.4988,74.3698,74.4988,17746.0
2019-08-01 10:10:00,86.61,86.62,86.52,86.55,17624.0,74.5074,74.516,74.43,74.4558,17624.0
2019-08-01 10:15:00,86.57,86.66,86.52,86.61,19246.0,74.473,74.5504,74.43,74.5074,19246.0
2019-08-01 10:20:00,86.61,86.8,86.57,86.78,27581.0,74.5074,74.6709,74.473,74.6537,27581.0
2019-08-01 10:25:00,86.77,86.89,86.77,86.86,22687.0,74.6451,74.7483,74.6451,74.7225,22687.0
2019-08-01 10:30:00,86.85,86.86,86.7,86.72,58913.0,74.7139,74.7225,74.5848,74.602,58913.0
2019-08-01 10:35:00,86.72,86.88,86.67,86.77,48554.0,74.602,74.7397,74.559,74.6451,48554.0
2019-08-01 10:40:00,86.77,86.87,86.68,86.84,38362.0,74.6451,74.7311,74.5676,74.7053,38362.0
2019-08-01 10:45:00,86.87,86.95,86.82,86.83,27248.0,74.7311,74.7999,74.6881,74.6967,27248.0
2019-08-01 10:50:00,86.81,86.97,86.78,86.8,21976.0,74.6795,74.8171,74.6537,74.6709,21976.0
2019-08-01 10:55:00,86.81,86.88,86.76,86.88,10976.0,74.6795,74.7397,74.6365,74.7397,10976.0
2019-08-01 11:00:00,86.86,87.02,86.86,86.93,22899.0,74.7225,74.8601,74.7225,74.7827,22899.0
2019-08-01 11:05:00,86.94,86.95,86.83,86.91,10962.0,74.7913,74.7999,74.6967,74.7655,10962.0
2019-08-01 11:10:00,86.9,87.02,86.9,86.97,17282.0,74.7569,74.8601,74.7569,74.8171,17282.0
2019-08-01 11:15:00,86.95,87.02,86.94,87.0,19457.0,74.7999,74.8601,74.7913,74.8429,19457.0
2019-08-01 11:20:00,87.0,87.04,86.96,86.99,11199.0,74.8429,74.8773,74.8085,74.8343,11199.0
2019-08-01 11:25:00,86.98,87.0,86.92,86.99,16075.0,74.8257,74.8429,74.7741,74.8343,16075.0
2019-08-01 11:30:00,86.97,86.97,86.86,86.89,10975.0,74.8171,74.8171,74.7225,74.7483,10975.0
2019-08-01 11:35:00,86.9,86.94,86.86,86.92,19250.0,74.7569,74.7913,74.7225,74.7741,19250.0
2019-08-01 11:40:00,86.91,86.95,86.85,86.88,17393.0,74.7655,74.7999,74.7139,74.7397,17393.0
2019-08-01 11:45:00,86.88,86.9,86.84,86.88,12756.0,74.7397,74.7569,74.7053,74.7397,12756.0
2019-08-01 11:50:00,86.87,86.87,86.78,86.79,19349.0,74.7311,74.7311,74.6537,74.6623,19349.0
2019-08-01 11:55:00,86.81,86.83,86.7,86.71,16396.0,74.6795,74.6967,74.5848,74.5934,16396.0
2019-08-01 12:00:00,86.68,86.71,86.63,86.7,31747.0,74.5676,74.5934,74.5246,74.5848,31747.0
2019-08-01 12:05:00,86.7,86.72,86.63,86.66,19183.0,74.5848,74.602,74.5246,74.5504,19183.0
2019-08-01 12:10:00,86.67,86.69,86.59,86.66,28993.0,74.559,74.5762,74.4902,74.5504,28993.0
2019-08-01 12:15:00,86.65,86.65,86.56,86.57,27676.0,74.5418,74.5418,74.4644,74.473,27676.0
2019-08-01 12:20:00,86.59,86.6,86.57,86.58,13505.0,74.4902,74.4988,74.473,74.4816,13505.0
2019-08-01 12:25:00,86.58,86.62,86.57,86.6,16910.0,74.4816,74.516,74.473,74.4988,16910.0
2019-08-01 12:30:00,86.59,86.72,86.59,86.72,14264.0,74.4902,74.602,74.4902,74.602,14264.0
2019-08-01 12:35:00,86.72,86.74,86.66,86.73,9430.0,74.602,74.6192,74.5504,74.6106,9430.0
2019-08-01 12:40:00,86.74,86.8,86.74,86.79,16724.0,74.6192,74.6709,74.6192,74.6623,16724.0
2019-08-01 12:45:00,86.79,86.83,86.76,86.77,9519.0,74.6623,74.6967,74.6365,74.6451,9519.0
2019-08-01 12:50:00,86.79,86.81,86.74,86.77,10847.0,74.6623,74.6795,74.6192,74.6451,10847.0
2019-08-01 12:55:00,86.77,86.79,86.74,86.77,10622.0,74.6451,74.6623,74.6192,74.6451,10622.0
2019-08-01 13:00:00,86.78,86.79,86.75,86.77,10066.0,74.6537,74.6623,74.6278,74.6451,10066.0
2019-08-01 13:05:00,86.77,86.79,86.74,86.78,7963.0,74.6451,74.6623,74.6192,74.6537,7963.0
2019-08-01 13:10:00,86.77,86.78,86.72,86.76,16384.0,74.6451,74.6537,74.602,74.6365,16384.0
2019-08-01 13:15:00,86.75,86.78,86.73,86.76,8084.0,74.6278,74.6537,74.6106,74.6365,8084.0
2019-08-01 13:20:00,86.76,86.8,86.74,86.8,11455.0,74.6365,74.6709,74.6192,74.6709,11455.0
2019-08-01 13:25:00,86.79,86.89,86.13,86.19,66669.0,74.6623,74.7483,74.0945,74.1461,66669.0
2019-08-01 13:30:00,86.18,86.18,84.18,84.18,250084.0,74.1375,74.1375,72.417,72.417,250084.0
2019-08-01 13:35:00,84.17,84.46,81.6,81.6,334284.0,72.4084,72.6578,70.1975,70.1975,334284.0
2019-08-01 13:40:00,81.7,82.47,81.03,82.12,714807.0,70.2835,70.9459,69.7071,70.6448,714807.0
2019-08-01 13:45:00,82.1,82.37,81.78,82.24,224947.0,70.6276,70.8599,70.3523,70.7481,224947.0
2019-08-01 13:50:00,82.21,83.06,82.12,82.29,241864.0,70.7223,71.4535,70.6448,70.7911,241864.0
2019-08-01 13:55:00,82.31,83.0,82.21,82.75,112606.0,70.8083,71.4019,70.7223,71.1868,112606.0
2019-08-01 14:00:00,82.74,83.23,82.55,82.74,141773.0,71.1782,71.5997,71.0147,71.1782,141773.0
2019-08-01 14:05:00,82.75,83.14,82.75,82.89,100506.0,71.1868,71.5223,71.1868,71.3072,100506.0
2019-08-01 14:10:00,82.87,82.87,82.39,82.83,45536.0,71.29,71.29,70.8771,71.2556,45536.0
2019-08-01 14:15:00,82.84,82.88,82.49,82.66,81191.0,71.2642,71.2986,70.9631,71.1094,81191.0
2019-08-01 14:20:00,82.69,82.72,81.97,82.0,106861.0,71.1352,71.161,70.5158,70.5416,106861.0
2019-08-01 14:25:00,82.0,82.52,81.97,82.33,97927.0,70.5416,70.9889,70.5158,70.8255,97927.0
2019-08-01 14:30:00,82.37,82.48,82.15,82.23,104776.0,70.8599,70.9545,70.6706,70.7395,104776.0
2019-08-01 14:35:00,82.25,82.25,81.82,81.82,57255.0,70.7567,70.7567,70.3867,70.3867,57255.0
2019-08-01 14:40:00,81.82,81.94,81.55,81.58,100071.0,70.3867,70.49,70.1545,70.1803,100071.0
2019-08-01 14:45:00,81.58,82.08,81.56,82.08,78728.0,70.1803,70.6104,70.1631,70.6104,78728.0
2019-08-01 14:50:00,82.07,82.17,81.88,81.94,83467.0,70.6018,70.6878,70.4384,70.49,83467.0
2019-08-01 14:55:00,81.95,82.16,81.85,82.16,74208.0,70.4986,70.6792,70.4126,70.6792,74208.0
2019-08-01 15:00:00,82.16,82.44,82.13,82.33,101506.0,70.6792,70.9201,70.6534,70.8255,101506.0
2019-08-01 15:05:00,82.35,82.45,82.14,82.19,69357.0,70.8427,70.9287,70.662,70.705,69357.0
2019-08-01 15:10:00,82.19,82.25,82.09,82.11,41370.0,70.705,70.7567,70.619,70.6362,41370.0
2019-08-01 15:15:00,82.12,82.43,82.06,82.31,49347.0,70.6448,70.9115,70.5932,70.8083,49347.0
2019-08-01 15:20:00,82.31,82.44,82.26,82.44,38005.0,70.8083,70.9201,70.7653,70.9201,38005.0
2019-08-01 15:25:00,82.43,82.48,82.3,82.33,57637.0,70.9115,70.9545,70.7997,70.8255,57637.0
2019-08-01 15:30:00,82.34,82.38,82.1,82.18,101463.0,70.8341,70.8685,70.6276,70.6964,101463.0
2019-08-01 15:35:00,82.19,82.53,82.17,82.51,144584.0,70.705,70.9975,70.6878,70.9803,144584.0
2019-08-01 15:40:00,82.53,82.67,82.48,82.63,114857.0,70.9975,71.118,70.9545,71.0836,114857.0
2019-08-01 15:45:00,82.63,82.73,82.55,82.63,136608.0,71.0836,71.1696,71.0147,71.0836,136608.0
2019-08-01 15:50:00,82.64,82.64,82.48,82.51,252242.0,71.0922,71.0922,70.9545,70.9803,252242.0
2019-08-01 15:55:00,82.52,82.66,82.45,82.61,342232.0,70.9889,71.1094,70.9287,71.0664,342232.0
2019-08-02 09:30:00,82.53,82.73,82.05,82.09,168141.0,70.9975,71.1696,70.5846,70.619,168141.0
2019-08-02 09:35:00,82.08,82.37,81.7,82.22,95065.0,70.6104,70.8599,70.2835,70.7309,95065.0
2019-08-02 09:40:00,82.22,82.26,81.68,81.69,91026.0,70.7309,70.7653,70.2663,70.2749,91026.0
2019-08-02 09:45:00,81.66,82.19,81.59,81.95,112375.0,70.2491,70.705,70.1889,70.4986,112375.0
2019-08-02 09:50:00,81.93,82.07,81.71,82.02,56791.0,70.4814,70.6018,70.2921,70.5588,56791.0
2019-08-02 09:55:00,82.01,82.02,81.61,81.82,57991.0,70.5502,70.5588,70.2061,70.3867,57991.0
2019-08-02 10:00:00,81.83,82.15,81.82,82.09,53894.0,70.3954,70.6706,70.3867,70.619,53894.0
2019-08-02 10:05:00,82.1,82.16,81.65,81.72,79471.0,70.6276,70.6792,70.2405,70.3007,79471.0
2019-08-02 10:10:00,81.72,81.95,81.65,81.87,72219.0,70.3007,70.4986,70.2405,70.4298,72219.0
2019-08-02 10:15:00,81.86,81.87,81.65,81.74,81057.0,70.4212,70.4298,70.2405,70.3179,81057.0
2019-08-02 10:20:00,81.73,82.06,81.73,82.03,47360.0,70.3093,70.5932,70.3093,70.5674,47360.0
2019-08-02 10:25:00,82.01,82.09,81.9,82.03,34670.0,70.5502,70.619,70.4556,70.5674,34670.0
2019-08-02 10:30:00,82.05,82.14,81.96,82.01,46412.0,70.5846,70.662,70.5072,70.5502,46412.0
2019-08-02 10:35:00,82.01,82.11,81.97,82.07,62388.0,70.5502,70.6362,70.5158,70.6018,62388.0
2019-08-02 10:40:00,82.07,82.29,82.0,82.29,55096.0,70.6018,70.7911,70.5416,70.7911,55096.0
2019-08-02 10:45:00,82.27,82.3,82.01,82.01,52195.0,70.7739,70.7997,70.5502,70.5502,52195.0
2019-08-02 10:50:00,82.04,82.14,82.02,82.12,39476.0,70.576,70.662,70.5588,70.6448,39476.0
2019-08-02 10:55:00,82.12,82.23,82.06,82.06,46572.0,70.6448,70.7395,70.5932,70.5932,46572.0
2019-08-02 11:00:00,82.06,82.16,82.05,82.13,66572.0,70.5932,70.6792,70.5846,70.6534,66572.0
2019-08-02 11:05:00,82.13,82.31,82.11,82.25,53878.0,70.6534,70.8083,70.6362,70.7567,53878.0
2019-08-02 11:10:00,82.26,82.33,82.1,82.24,66997.0,70.7653,70.8255,70.6276,70.7481,66997.0
2019-08-02 11:15:00,82.24,82.36,82.19,82.33,20397.0,70.7481,70.8513,70.705,70.8255,20397.0
2019-08-02 11:20:00,82.31,82.33,82.17,82.18,39260.0,70.8083,70.8255,70.6878,70.6964,39260.0
2019-08-02 11:25:00,82.19,82.25,82.11,82.14,33855.0,70.705,70.7567,70.6362,70.662,33855.0
2019-08-02 11:30:00,82.14,82.28,82.07,82.09,77986.0,70.662,70.7825,70.6018,70.619,77986.0
2019-08-02 11:35:00,82.06,82.14,82.03,82.09,35872.0,70.5932,70.662,70.5674,70.619,35872.0
2019-08-02 11:40:00,82.09,82.23,82.06,82.17,30574.0,70.619,70.7395,70.5932,70.6878,30574.0
2019-08-02 11:45:00,82.15,82.16,82.05,82.11,40661.0,70.6706,70.6792,70.5846,70.6362,40661.0
2019-08-02 11:50:00,82.1,82.19,82.02,82.15,36895.0,70.6276,70.705,70.5588,70.6706,36895.0
2019-08-02 11:55:00,82.15,82.26,82.1,82.11,28937.0,70.6706,70.7653,70.6276,70.6362,28937.0
2019-08-02 12:00:00,82.14,82.27,82.1,82.1,31553.0,70.662,70.7739,70.6276,70.6276,31553.0
2019-08-02 12:05:00,82.1,82.19,82.05,82.16,24955.0,70.6276,70.705,70.5846,70.6792,24955.0
2019-08-02 12:10:00,82.17,82.18,82.06,82.16,28678.0,70.6878,70.6964,70.5932,70.6792,28678.0
2019-08-02 12:15:00,82.15,82.29,82.15,82.27,20842.0,70.6706,70.7911,70.6706,70.7739,20842.0
2019-08-02 12:20:00,82.27,82.29,82.17,82.2,59147.0,70.7739,70.7911,70.6878,70.7136,59147.0
2019-08-02 12:25:00,82.21,82.24,82.11,82.24,31686.0,70.7223,70.7481,70.6362,70.7481,31686.0
2019-08-02 12:30:00,82.23,82.23,82.15,82.22,21939.0,70.7395,70.7395,70.6706,70.7309,21939.0
2019-08-02 12:35:00,82.22,82.28,82.17,82.24,10268.0,70.7309,70.7825,70.6878,70.7481,10268.0
2019-08-02 12:40:00,82.23,82.28,82.19,82.24,18574.0,70.7395,70.7825,70.705,70.7481,18574.0
2019-08-02 12:45:00,82.25,82.26,82.14,82.15,15759.0,70.7567,70.7653,70.662,70.6706,15759.0
2019-08-02 12:50:00,82.17,82.21,82.13,82.17,27872.0,70.6878,70.7223,70.6534,70.6878,27872.0
2019-08-02 12:55:00,82.17,82.17,82.12,82.17,28728.0,70.6878,70.6878,70.6448,70.6878,28728.0
2019-08-02 13:00:00,82.16,82.26,82.03,82.21,113815.0,70.6792,70.7653,70.5674,70.7223,113815.0
2019-08-02 13:05:00,82.18,82.19,82.14,82.18,25082.0,70.6964,70.705,70.662,70.6964,25082.0
2019-08-02 13:10:00,82.18,82.18,82.06,82.07,38110.0,70.6964,70.6964,70.5932,70.6018,38110.0
2019-08-02 13:15:00,82.08,82.21,82.08,82.14,31115.0,70.6104,70.7223,70.6104,70.662,31115.0
2019-08-02 13:20:00,82.14,82.25,82.13,82.17,34468.0,70.662,70.7567,70.6534,70.6878,34468.0
2019-08-02 13:25:00,82.15,82.2,82.11,82.17,25248.0,70.6706,70.7136,70.6362,70.6878,25248.0
2019-08-02 13:30:00,82.17,82.22,82.1,82.12,49070.0,70.6878,70.7309,70.6276,70.6448,49070.0
2019-08-02 13:35:00,82.11,82.12,81.93,81.95,79745.0,70.6362,70.6448,70.4814,70.4986,79745.0
2019-08-02 13:40:00,81.93,82.09,81.91,81.94,58447.0,70.4814,70.619,70.4642,70.49,58447.0
2019-08-02 13:45:00,81.91,81.97,81.88,81.91,30703.0,70.4642,70.5158,70.4384,70.4642,30703.0
2019-08-02 13:50:00,81.91,81.97,81.88,81.92,21449.0,70.4642,70.5158,70.4384,70.4728,21449.0
2019-08-02 13:55:00,81.92,81.95,81.84,81.84,17995.0,70.4728,70.4986,70.404,70.404,17995.0
2019-08-02 14:00:00,81.83,81.89,81.76,81.8,32249.0,70.3954,70.447,70.3351,70.3695,32249.0
2019-08-02 14:05:00,81.81,81.91,81.79,81.86,38439.0,70.3781,70.4642,70.3609,70.4212,38439.0
2019-08-02 14:10:00,81.88,81.94,81.84,81.93,24650.0,70.4384,70.49,70.404,70.4814,24650.0
2019-08-02 14:15:00,81.91,81.93,81.86,81.86,19563.0,70.4642,70.4814,70.4212,70.4212,19563.0
2019-08-02 14:20:00,81.86,82.2,81.86,82.16,40262.0,70.4212,70.7136,70.4212,70.6792,40262.0
2019-08-02 14:25:00,82.16,82.21,82.1,82.16,44547.0,70.6792,70.7223,70.6276,70.6792,44547.0
2019-08-02 14:30:00,82.17,82.19,81.99,82.03,22508.0,70.6878,70.705,70.533,70.5674,22508.0
2019-08-02 14:35:00,82.02,82.14,81.98,82.12,17147.0,70.5588,70.662,70.5244,70.6448,17147.0
2019-08-02 14:40:00,82.12,82.12,82.03,82.08,18316.0,70.6448,70.6448,70.5674,70.6104,18316.0
2019-08-02 14:45:00,82.07,82.1,81.88,81.94,26609.0,70.6018,70.6276,70.4384,70.49,26609.0
2019-08-02 14:50:00,81.91,81.96,81.88,81.92,24646.0,70.4642,70.5072,70.4384,70.4728,24646.0
2019-08-02 14:55:00,81.92,82.03,81.88,81.98,28466.0,70.4728,70.5674,70.4384,70.5244,28466.0
2019-08-02 15:00:00,81.99,82.03,81.92,81.93,44140.0,70.533,70.5674,70.4728,70.4814,44140.0
2019-08-02 15:05:00,81.93,81.95,81.83,81.87,33695.0,70.4814,70.4986,70.3954,70.4298,33695.0
2019-08-02 15:10:00,81.87,81.89,81.73,81.74,30342.0,70.4298,70.447,70.3093,70.3179,30342.0
2019-08-02 15:15:00,81.74,81.84,81.73,81.83,32869.0,70.3179,70.404,70.3093,70.3954,32869.0
2019-08-02 15:20:00,81.84,81.95,81.82,81.95,46821.0,70.404,70.4986,70.3867,70.4986,46821.0
2019-08-02 15:25:00,81.95,82.01,81.9,81.96,38726.0,70.4986,70.5502,70.4556,70.5072,38726.0
2019-08-02 15:30:00,81.97,82.01,81.84,81.85,48546.0,70.5158,70.5502,70.404,70.4126,48546.0
2019-08-02 15:35:00,81.86,82.2,81.79,82.0,94451.0,70.4212,70.7136,70.3609,70.5416,94451.0
2019-08-02 15:40:00,82.0,82.05,81.88,81.89,94164.0,70.5416,70.5846,70.4384,70.447,94164.0
2019-08-02 15:45:00,81.88,81.91,81.75,81.76,125180.0,70.4384,70.4642,70.3265,70.3351,125180.0
2019-08-02 15:50:00,81.75,81.79,81.52,81.53,159705.0,70.3265,70.3609,70.1287,70.1373,159705.0
2019-08-02 15:55:00,81.53,81.61,81.45,81.54,260114.0,70.1373,70.2061,70.0685,70.1459,260114.0
2019-08-05 09:30:00,81.3,81.5,80.11,80.82,306227.0,69.9394,70.1115,68.9157,69.5265,306227.0
2019-08-05 09:35:00,80.86,81.04,80.15,80.4,178315.0,69.5609,69.7157,68.9501,69.1652,178315.0
2019-08-05 09:40:00,80.36,81.07,80.3,81.05,90569.0,69.1308,69.7416,69.0791,69.7243,90569.0
2019-08-05 09:45:00,81.01,81.12,80.82,81.06,140694.0,69.6899,69.7846,69.5265,69.7329,140694.0
2019-08-05 09:50:00,81.07,81.07,80.47,80.58,106980.0,69.7416,69.7416,69.2254,69.32,106980.0
2019-08-05 09:55:00,80.57,80.71,80.34,80.58,150529.0,69.3114,69.4319,69.1136,69.32,150529.0
2019-08-05 10:00:00,80.61,81.02,80.3,80.4,116611.0,69.3458,69.6985,69.0791,69.1652,116611.0
2019-08-05 10:05:00,80.4,80.96,80.34,80.91,152790.0,69.1652,69.6469,69.1136,69.6039,152790.0
2019-08-05 10:10:00,80.96,80.99,80.81,80.85,84633.0,69.6469,69.6727,69.5179,69.5523,84633.0
2019-08-05 10:15:00,80.88,80.93,80.55,80.56,127105.0,69.5781,69.6211,69.2942,69.3028,127105.0
2019-08-05 10:20:00,80.57,80.76,80.56,80.61,63221.0,69.3114,69.4749,69.3028,69.3458,63221.0
2019-08-05 10:25:00,80.63,80.79,80.61,80.75,33800.0,69.363,69.5007,69.3458,69.4663,33800.0
2019-08-05 10:30:00,80.75,80.76,80.52,80.53,54749.0,69.4663,69.4749,69.2684,69.277,54749.0
2019-08-05 10:35:00,80.55,80.57,80.4,80.46,75196.0,69.2942,69.3114,69.1652,69.2168,75196.0
2019-08-05 10:40:00,80.46,80.55,80.28,80.31,90862.0,69.2168,69.2942,69.0619,69.0878,90862.0
2019-08-05 10:45:00,80.31,80.48,80.29,80.42,68941.0,69.0878,69.234,69.0705,69.1824,68941.0
2019-08-05 10:50:00,80.42,80.6,80.41,80.51,37271.0,69.1824,69.3372,69.1738,69.2598,37271.0
2019-08-05 10:55:00,80.51,80.64,80.48,80.51,44976.0,69.2598,69.3716,69.234,69.2598,44976.0
2019-08-05 11:00:00,80.48,80.67,80.42,80.61,68149.0,69.234,69.3974,69.1824,69.3458,68149.0
2019-08-05 11:05:00,80.59,80.68,80.46,80.67,53047.0,69.3286,69.406,69.2168,69.3974,53047.0
2019-08-05 11:10:00,80.68,80.92,80.68,80.87,46213.0,69.406,69.6125,69.406,69.5695,46213.0
2019-08-05 11:15:00,80.87,80.89,80.78,80.83,89297.0,69.5695,69.5867,69.4921,69.5351,89297.0
2019-08-05 11:20:00,80.82,80.96,80.76,80.87,54638.0,69.5265,69.6469,69.4749,69.5695,54638.0
2019-08-05 11:25:00,80.87,81.03,80.75,81.03,60685.0,69.5695,69.7071,69.4663,69.7071,60685.0
2019-08-05 11:30:00,81.05,81.23,80.99,81.22,87784.0,69.7243,69.8792,69.6727,69.8706,87784.0
2019-08-05 11:35:00,81.21,81.28,81.1,81.14,54646.0,69.862,69.9222,69.7674,69.8018,54646.0
2019-08-05 11:40:00,81.13,81.34,81.04,81.12,71099.0,69.7932,69.9738,69.7157,69.7846,71099.0
2019-08-05 11:45:00,81.11,81.42,81.11,81.39,40019.0,69.776,70.0426,69.776,70.0168,40019.0
2019-08-05 11:50:00,81.41,81.5,81.36,81.49,79748.0,70.034,70.1115,69.991,70.1029,79748.0
2019-08-05 11:55:00,81.48,81.57,81.41,81.42,60128.0,70.0943,70.1717,70.034,70.0426,60128.0
2019-08-05 12:00:00,81.41,81.41,81.22,81.27,24711.0,70.034,70.034,69.8706,69.9136,24711.0
2019-08-05 12:05:00,81.28,81.32,81.18,81.19,25179.0,69.9222,69.9566,69.8362,69.8448,25179.0
2019-08-05 12:10:00,81.2,81.22,81.08,81.15,34919.0,69.8534,69.8706,69.7502,69.8104,34919.0
2019-08-05 12:15:00,81.14,81.33,81.13,81.31,42558.0,69.8018,69.9652,69.7932,69.948,42558.0
2019-08-05 12:20:00,81.3,81.45,81.23,81.42,28948.0,69.9394,70.0685,69.8792,70.0426,28948.0
2019-08-05 12:25:00,81.42,81.43,80.93,81.04,141801.0,70.0426,70.0512,69.6211,69.7157,141801.0
2019-08-05 12:30:00,81.03,81.06,80.76,80.85,64008.0,69.7071,69.7329,69.4749,69.5523,64008.0
2019-08-05 12:35:00,80.87,80.94,80.75,80.86,64454.0,69.5695,69.6297,69.4663,69.5609,64454.0
2019-08-05 12:40:00,80.84,80.85,80.62,80.71,42788.0,69.5437,69.5523,69.3544,69.4319,42788.0
2019-08-05 12:45:00,80.72,80.74,80.41,80.44,99257.0,69.4405,69.4577,69.1738,69.1996,99257.0
2019-08-05 12:50:00,80.41,80.53,80.35,80.41,37728.0,69.1738,69.277,69.1222,69.1738,37728.0
2019-08-05 12:55:00,80.4,80.43,80.16,80.23,109183.0,69.1652,69.191,68.9587,69.0189,109183.0
2019-08-05 13:00:00,80.23,80.41,80.17,80.36,45067.0,69.0189,69.1738,68.9673,69.1308,45067.0
2019-08-05 13:05:00,80.33,80.52,80.32,80.52,51311.0,69.105,69.2684,69.0964,69.2684,51311.0
2019-08-05 13:10:00,80.5,80.63,80.5,80.61,32541.0,69.2512,69.363,69.2512,69.3458,32541.0
2019-08-05 13:15:00,80.6,80.64,80.54,80.6,22294.0,69.3372,69.3716,69.2856,69.3372,22294.0
2019-08-05 13:20:00,80.59,80.7,80.56,80.6,35695.0,69.3286,69.4233,69.3028,69.3372,35695.0
2019-08-05 13:25:00,80.61,80.63,80.51,80.53,28118.0,69.3458,69.363,69.2598,69.277,28118.0
2019-08-05 13:30:00,80.52,80.54,80.44,80.53,28988.0,69.2684,69.2856,69.1996,69.277,28988.0
2019-08-05 13:35:00,80.55,80.7,80.53,80.67,25839.0,69.2942,69.4233,69.277,69.3974,25839.0
2019-08-05 13:40:00,80.68,80.8,80.6,80.65,59032.0,69.406,69.5093,69.3372,69.3802,59032.0
2019-08-05 13:45:00,80.67,80.67,80.54,80.57,28566.0,69.3974,69.3974,69.2856,69.3114,28566.0
2019-08-05 13:50:00,80.58,80.58,80.37,80.44,42575.0,69.32,69.32,69.1394,69.1996,42575.0
2019-08-05 13:55:00,80.42,80.48,80.41,80.44,26194.0,69.1824,69.234,69.1738,69.1996,26194.0
2019-08-05 14:00:00,80.43,80.53,80.42,80.44,30154.0,69.191,69.277,69.1824,69.1996,30154.0
2019-08-05 14:05:00,80.45,80.54,80.42,80.45,26958.0,69.2082,69.2856,69.1824,69.2082,26958.0
2019-08-05 14:10:00,80.44,80.58,80.43,80.53,33133.0,69.1996,69.32,69.191,69.277,33133.0
2019-08-05 14:15:00,80.55,80.55,80.35,80.36,50597.0,69.2942,69.2942,69.1222,69.1308,50597.0
2019-08-05 14:20:00,80.36,80.38,80.12,80.17,78825.0,69.1308,69.148,68.9243,68.9673,78825.0
2019-08-05 14:25:00,80.16,80.18,80.03,80.1,58396.0,68.9587,68.9759,68.8469,68.9071,58396.0
2019-08-05 14:30:00,80.1,80.28,80.08,80.28,62830.0,68.9071,69.0619,68.8899,69.0619,62830.0
2019-08-05 14:35:00,80.28,80.46,80.27,80.37,54611.0,69.0619,69.2168,69.0533,69.1394,54611.0
2019-08-05 14:40:00,80.37,80.53,80.34,80.37,58196.0,69.1394,69.277,69.1136,69.1394,58196.0
2019-08-05 14:45:00,80.35,80.68,80.34,80.47,55248.0,69.1222,69.406,69.1136,69.2254,55248.0
2019-08-05 14:50:00,80.46,80.57,80.44,80.48,78467.0,69.2168,69.3114,69.1996,69.234,78467.0
2019-08-05 14:55:00,80.48,80.54,80.42,80.5,38991.0,69.234,69.2856,69.1824,69.2512,38991.0
2019-08-05 15:00:00,80.51,80.65,80.27,80.35,48366.0,69.2598,69.3802,69.0533,69.1222,48366.0
2019-08-05 15:05:00,80.33,80.34,80.18,80.27,44026.0,69.105,69.1136,68.9759,69.0533,44026.0
2019-08-05 15:10:00,80.29,80.65,80.28,80.62,36271.0,69.0705,69.3802,69.0619,69.3544,36271.0
2019-08-05 15:15:00,80.6,80.77,80.45,80.73,42980.0,69.3372,69.4835,69.2082,69.4491,42980.0
2019-08-05 15:20:00,80.73,80.86,80.65,80.69,56122.0,69.4491,69.5609,69.3802,69.4147,56122.0
2019-08-05 15:25:00,80.7,80.87,80.57,80.58,50308.0,69.4233,69.5695,69.3114,69.32,50308.0
2019-08-05 15:30:00,80.58,80.71,80.44,80.62,85926.0,69.32,69.4319,69.1996,69.3544,85926.0
2019-08-05 15:35:00,80.61,80.94,80.61,80.91,70861.0,69.3458,69.6297,69.3458,69.6039,70861.0
2019-08-05 15:40:00,80.91,81.0,80.89,80.99,94069.0,69.6039,69.6813,69.5867,69.6727,94069.0
2019-08-05 15:45:00,80.99,81.04,80.73,80.78,126245.0,69.6727,69.7157,69.4491,69.4921,126245.0
2019-08-05 15:50:00,80.77,81.0,80.7,80.96,150227.0,69.4835,69.6813,69.4233,69.6469,150227.0
2019-08-05 15:55:00,80.96,81.02,80.77,80.8,285909.0,69.6469,69.6985,69.4835,69.5093,285909.0
2019-08-06 09:30:00,81.16,81.42,80.93,81.12,102343.0,69.819,70.0426,69.6211,69.7846,102343.0
2019-08-06 09:35:00,81.17,81.24,80.77,81.1,73462.0,69.8276,69.8878,69.4835,69.7674,73462.0
2019-08-06 09:40:00,81.1,81.55,81.06,81.51,52391.0,69.7674,70.1545,69.7329,70.1201,52391.0
2019-08-06 09:45:00,81.5,81.52,81.03,81.13,62373.0,70.1115,70.1287,69.7071,69.7932,62373.0
2019-08-06 09:50:00,81.11,81.39,81.0,81.19,36707.0,69.776,70.0168,69.6813,69.8448,36707.0
2019-08-06 09:55:00,81.21,81.47,81.18,81.46,31110.0,69.862,70.0857,69.8362,70.0771,31110.0
2019-08-06 10:00:00,81.43,81.44,81.11,81.11,38566.0,70.0512,70.0598,69.776,69.776,38566.0
2019-08-06 10:05:00,81.06,81.29,81.04,81.22,43369.0,69.7329,69.9308,69.7157,69.8706,43369.0
2019-08-06 10:10:00,81.2,81.21,80.78,80.89,46874.0,69.8534,69.862,69.4921,69.5867,46874.0
2019-08-06 10:15:00,80.89,81.08,80.84,81.06,21425.0,69.5867,69.7502,69.5437,69.7329,21425.0
2019-08-06 10:20:00,81.08,81.37,81.01,81.28,39670.0,69.7502,69.9996,69.6899,69.9222,39670.0
2019-08-06 10:25:00,81.32,81.46,81.32,81.37,42906.0,69.9566,70.0771,69.9566,69.9996,42906.0
2019-08-06 10:30:00,81.37,81.5,81.3,81.48,41220.0,69.9996,70.1115,69.9394,70.0943,41220.0
2019-08-06 10:35:00,81.48,81.55,81.35,81.48,32491.0,70.0943,70.1545,69.9824,70.0943,32491.0
2019-08-06 10:40:00,81.5,81.6,81.48,81.48,27862.0,70.1115,70.1975,70.0943,70.0943,27862.0
2019-08-06 10:45:00,81.47,81.5,81.3,81.3,24104.0,70.0857,70.1115,69.9394,69.9394,24104.0
2019-08-06 10:50:00,81.32,81.39,81.22,81.39,25703.0,69.9566,70.0168,69.8706,70.0168,25703.0
2019-08-06 10:55:00,81.37,81.46,81.29,81.36,24609.0,69.9996,70.0771,69.9308,69.991,24609.0
2019-08-06 11:00:00,81.36,81.38,81.28,81.3,19625.0,69.991,70.0082,69.9222,69.9394,19625.0
2019-08-06 11:05:00,81.3,81.38,81.19,81.2,47622.0,69.9394,70.0082,69.8448,69.8534,47622.0
2019-08-06 11:10:00,81.18,81.18,81.04,81.09,22727.0,69.8362,69.8362,69.7157,69.7588,22727.0
2019-08-06 11:15:00,81.09,81.14,81.01,81.1,22419.0,69.7588,69.8018,69.6899,69.7674,22419.0
2019-08-06 11:20:00,81.1,81.3,81.09,81.3,27099.0,69.7674,69.9394,69.7588,69.9394,27099.0
2019-08-06 11:25:00,81.3,81.36,81.24,81.25,31337.0,69.9394,69.991,69.8878,69.8964,31337.0
2019-08-06 11:30:00,81.26,81.27,81.16,81.2,28406.0,69.905,69.9136,69.819,69.8534,28406.0
2019-08-06 11:35:00,81.19,81.35,81.18,81.35,25358.0,69.8448,69.9824,69.8362,69.9824,25358.0
2019-08-06 11:40:00,81.34,81.59,81.34,81.59,43351.0,69.9738,70.1889,69.9738,70.1889,43351.0
2019-08-06 11:45:00,81.58,81.75,81.57,81.73,31949.0,70.1803,70.3265,70.1717,70.3093,31949.0
2019-08-06 11:50:00,81.73,81.78,81.59,81.63,28901.0,70.3093,70.3523,70.1889,70.2233,28901.0
2019-08-06 11:55:00,81.62,81.8,81.58,81.79,27077.0,70.2147,70.3695,70.1803,70.3609,27077.0
2019-08-06 12:00:00,81.79,81.94,81.79,81.8,65599.0,70.3609,70.49,70.3609,70.3695,65599.0
2019-08-06 12:05:00,81.81,81.86,81.63,81.77,36502.0,70.3781,70.4212,70.2233,70.3437,36502.0
2019-08-06 12:10:00,81.77,81.97,81.71,81.88,30363.0,70.3437,70.5158,70.2921,70.4384,30363.0
2019-08-06 12:15:00,81.87,82.01,81.85,81.98,64069.0,70.4298,70.5502,70.4126,70.5244,64069.0
2019-08-06 12:20:00,82.01,82.08,81.95,81.96,44023.0,70.5502,70.6104,70.4986,70.5072,44023.0
2019-08-06 12:25:00,81.99,82.12,81.99,82.09,43450.0,70.533,70.6448,70.533,70.619,43450.0
2019-08-06 12:30:00,82.08,82.16,82.01,82.11,85680.0,70.6104,70.6792,70.5502,70.6362,85680.0
2019-08-06 12:35:00,82.12,82.4,82.12,82.37,64783.0,70.6448,70.8857,70.6448,70.8599,64783.0
2019-08-06 12:40:00,82.38,82.44,82.28,82.41,44562.0,70.8685,70.9201,70.7825,70.8943,44562.0
2019-08-06 12:45:00,82.39,82.41,82.12,82.16,61038.0,70.8771,70.8943,70.6448,70.6792,61038.0
2019-08-06 12:50:00,82.14,82.21,82.02,82.11,43487.0,70.662,70.7223,70.5588,70.6362,43487.0
2019-08-06 12:55:00,82.1,82.25,82.07,82.19,54298.0,70.6276,70.7567,70.6018,70.705,54298.0
2019-08-06 13:00:00,82.19,82.4,82.19,82.4,78310.0,70.705,70.8857,70.705,70.8857,78310.0
2019-08-06 13:05:00,82.4,82.44,82.33,82.38,39193.0,70.8857,70.9201,70.8255,70.8685,39193.0
2019-08-06 13:10:00,82.37,82.37,82.2,82.22,34692.0,70.8599,70.8599,70.7136,70.7309,34692.0
2019-08-06 13:15:00,82.25,82.33,82.2,82.27,21707.0,70.7567,70.8255,70.7136,70.7739,21707.0
2019-08-06 13:20:00,82.29,82.4,82.26,82.38,19880.0,70.7911,70.8857,70.7653,70.8685,19880.0
2019-08-06 13:25:00,82.38,82.39,82.25,82.27,27059.0,70.8685,70.8771,70.7567,70.7739,27059.0
2019-08-06 13:30:00,82.28,82.34,82.25,82.34,22662.0,70.7825,70.8341,70.7567,70.8341,22662.0
2019-08-06 13:35:00,82.35,82.48,82.29,82.46,32031.0,70.8427,70.9545,70.7911,70.9373,32031.0
2019-08-06 13:40:00,82.47,82.5,82.44,82.48,34592.0,70.9459,70.9717,70.9201,70.9545,34592.0
2019-08-06 13:45:00,82.48,82.7,82.43,82.67,154156.0,70.9545,71.1438,70.9115,71.118,154156.0
2019-08-06 13:50:00,82.68,82.8,82.64,82.8,47241.0,71.1266,71.2298,71.0922,71.2298,47241.0
2019-08-06 13:55:00,82.79,82.81,82.71,82.8,58106.0,71.2212,71.2384,71.1524,71.2298,58106.0
2019-08-06 14:00:00,82.79,82.9,82.68,82.7,97469.0,71.2212,71.3158,71.1266,71.1438,97469.0
2019-08-06 14:05:00,82.7,82.87,82.66,82.87,29677.0,71.1438,71.29,71.1094,71.29,29677.0
2019-08-06 14:10:00,82.86,83.01,82.85,82.93,89946.0,71.2814,71.4105,71.2728,71.3416,89946.0
2019-08-06 14:15:00,82.93,83.01,82.82,82.84,29866.0,71.3416,71.4105,71.247,71.2642,29866.0
2019-08-06 14:20:00,82.84,82.85,82.72,82.78,41081.0,71.2642,71.2728,71.161,71.2126,41081.0
2019-08-06 14:25:00,82.78,82.87,82.77,82.81,31563.0,71.2126,71.29,71.204,71.2384,31563.0
2019-08-06 14:30:00,82.81,83.08,82.79,83.02,34936.0,71.2384,71.4707,71.2212,71.4191,34936.0
2019-08-06 14:35:00,83.02,83.11,83.01,83.04,98610.0,71.4191,71.4965,71.4105,71.4363,98610.0
2019-08-06 14:40:00,83.03,83.2,82.99,83.17,38750.0,71.4277,71.5739,71.3933,71.5481,38750.0
2019-08-06 14:45:00,83.16,83.17,83.08,83.13,40053.0,71.5395,71.5481,71.4707,71.5137,40053.0
2019-08-06 14:50:00,83.14,83.2,83.01,83.08,35083.0,71.5223,71.5739,71.4105,71.4707,35083.0
2019-08-06 14:55:00,83.09,83.2,83.06,83.16,39621.0,71.4793,71.5739,71.4535,71.5395,39621.0
2019-08-06 15:00:00,83.16,83.21,83.12,83.19,55551.0,71.5395,71.5825,71.5051,71.5653,55551.0
2019-08-06 15:05:00,83.19,83.2,82.71,82.73,163492.0,71.5653,71.5739,71.1524,71.1696,163492.0
2019-08-06 15:10:00,82.72,82.81,82.7,82.79,54441.0,71.161,71.2384,71.1438,71.2212,54441.0
2019-08-06 15:15:00,82.8,82.83,82.74,82.79,37357.0,71.2298,71.2556,71.1782,71.2212,37357.0
2019-08-06 15:20:00,82.79,82.8,82.61,82.61,51463.0,71.2212,71.2298,71.0664,71.0664,51463.0
2019-08-06 15:25:00,82.63,82.65,82.43,82.48,49536.0,71.0836,71.1008,70.9115,70.9545,49536.0
2019-08-06 15:30:00,82.47,82.53,82.41,82.5,63981.0,70.9459,70.9975,70.8943,70.9717,63981.0
2019-08-06 15:35:00,82.5,82.64,82.5,82.61,57893.0,70.9717,71.0922,70.9717,71.0664,57893.0
2019-08-06 15:40:00,82.61,82.71,82.58,82.69,77578.0,71.0664,71.1524,71.0405,71.1352,77578.0
2019-08-06 15:45:00,82.66,82.82,82.57,82.82,75368.0,71.1094,71.247,71.0319,71.247,75368.0
2019-08-06 15:50:00,82.82,82.95,82.81,82.91,176881.0,71.247,71.3588,71.2384,71.3244,176881.0
2019-08-06 15:55:00,82.91,82.96,82.81,82.82,240397.0,71.3244,71.3674,71.2384,71.247,240397.0
2019-08-07 09:30:00,81.94,81.95,81.13,81.88,114613.0,70.49,70.4986,69.7932,70.4384,114613.0
2019-08-07 09:35:00,81.91,82.33,81.73,82.27,61786.0,70.4642,70.8255,70.3093,70.7739,61786.0
2019-08-07 09:40:00,82.35,82.81,82.32,82.69,73249.0,70.8427,71.2384,70.8169,71.1352,73249.0
2019-08-07 09:45:00,82.7,82.74,81.9,82.06,103003.0,71.1438,71.1782,70.4556,70.5932,103003.0
2019-08-07 09:50:00,82.07,82.07,81.68,81.78,162388.0,70.6018,70.6018,70.2663,70.3523,162388.0
2019-08-07 09:55:00,81.77,81.81,81.69,81.71,75293.0,70.3437,70.3781,70.2749,70.2921,75293.0
2019-08-07 10:00:00,81.69,81.85,81.59,81.75,68010.0,70.2749,70.4126,70.1889,70.3265,68010.0
2019-08-07 10:05:00,81.74,82.07,81.65,82.01,123946.0,70.3179,70.6018,70.2405,70.5502,123946.0
2019-08-07 10:10:00,82.01,82.25,82.01,82.12,30663.0,70.5502,70.7567,70.5502,70.6448,30663.0
2019-08-07 10:15:00,82.09,82.46,82.06,82.45,21454.0,70.619,70.9373,70.5932,70.9287,21454.0
2019-08-07 10:20:00,82.47,82.52,82.29,82.3,51049.0,70.9459,70.9889,70.7911,70.7997,51049.0
2019-08-07 10:25:00,82.31,82.52,82.31,82.39,39343.0,70.8083,70.9889,70.8083,70.8771,39343.0
2019-08-07 10:30:00,82.39,82.66,82.37,82.57,40313.0,70.8771,71.1094,70.8599,71.0319,40313.0
2019-08-07 10:35:00,82.55,82.81,82.55,82.76,35104.0,71.0147,71.2384,71.0147,71.1954,35104.0
2019-08-07 10:40:00,82.73,82.81,82.51,82.65,34101.0,71.1696,71.2384,70.9803,71.1008,34101.0
2019-08-07 10:45:00,82.67,82.72,82.55,82.72,35143.0,71.118,71.161,71.0147,71.161,35143.0
2019-08-07 10:50:00,82.72,82.95,82.72,82.91,40410.0,71.161,71.3588,71.161,71.3244,40410.0
2019-08-07 10:55:00,82.91,83.1,82.78,83.09,41471.0,71.3244,71.4879,71.2126,71.4793,41471.0
2019-08-07 11:00:00,83.07,83.11,82.81,82.95,52128.0,71.4621,71.4965,71.2384,71.3588,52128.0
2019-08-07 11:05:00,82.94,83.0,82.84,82.94,52575.0,71.3502,71.4019,71.2642,71.3502,52575.0
2019-08-07 11:10:00,82.94,83.13,82.89,83.07,21329.0,71.3502,71.5137,71.3072,71.4621,21329.0
2019-08-07 11:15:00,83.07,83.09,82.89,83.01,28516.0,71.4621,71.4793,71.3072,71.4105,28516.0
2019-08-07 11:20:00,83.01,83.06,82.83,82.88,27856.0,71.4105,71.4535,71.2556,71.2986,27856.0
2019-08-07 11:25:00,82.88,82.92,82.75,82.76,24250.0,71.2986,71.333,71.1868,71.1954,24250.0
2019-08-07 11:30:00,82.73,83.01,82.65,83.01,55016.0,71.1696,71.4105,71.1008,71.4105,55016.0
2019-08-07 11:35:00,83.0,83.14,82.9,83.12,38913.0,71.4019,71.5223,71.3158,71.5051,38913.0
2019-08-07 11:40:00,83.13,83.2,82.95,83.0,26197.0,71.5137,71.5739,71.3588,71.4019,26197.0
2019-08-07 11:45:00,83.01,83.03,82.88,82.98,23928.0,71.4105,71.4277,71.2986,71.3847,23928.0
2019-08-07 11:50:00,82.96,83.1,82.93,83.1,36828.0,71.3674,71.4879,71.3416,71.4879,36828.0
2019-08-07 11:55:00,83.09,83.17,83.04,83.15,34249.0,71.4793,71.5481,71.4363,71.5309,34249.0
2019-08-07 12:00:00,83.16,83.22,83.01,83.02,48599.0,71.5395,71.5911,71.4105,71.4191,48599.0
2019-08-07 12:05:00,83.0,83.02,82.94,82.98,42831.0,71.4019,71.4191,71.3502,71.3847,42831.0
2019-08-07 12:10:00,82.98,82.98,82.86,82.95,28036.0,71.3847,71.3847,71.2814,71.3588,28036.0
2019-08-07 12:15:00,82.96,82.99,82.73,82.73,40906.0,71.3674,71.3933,71.1696,71.1696,40906.0
2019-08-07 12:20:00,82.72,82.72,82.47,82.59,37761.0,71.161,71.161,70.9459,71.0492,37761.0
2019-08-07 12:25:00,82.6,82.75,82.58,82.72,28770.0,71.0578,71.1868,71.0405,71.161,28770.0
2019-08-07 12:30:00,82.72,82.84,82.71,82.78,38448.0,71.161,71.2642,71.1524,71.2126,38448.0
2019-08-07 12:35:00,82.79,82.82,82.75,82.82,19712.0,71.2212,71.247,71.1868,71.247,19712.0
2019-08-07 12:40:00,82.81,82.89,82.78,82.89,32313.0,71.2384,71.3072,71.2126,71.3072,32313.0
2019-08-07 12:45:00,82.87,82.89,82.67,82.68,18964.0,71.29,71.3072,71.118,71.1266,18964.0
2019-08-07 12:50:00,82.67,82.78,82.66,82.75,21869.0,71.118,71.2126,71.1094,71.1868,21869.0
2019-08-07 12:55:00,82.75,82.82,82.66,82.7,16603.0,71.1868,71.247,71.1094,71.1438,16603.0
2019-08-07 13:00:00,82.71,82.82,82.69,82.78,26451.0,71.1524,71.247,71.1352,71.2126,26451.0
2019-08-07 13:05:00,82.77,82.84,82.77,82.81,22624.0,71.204,71.2642,71.204,71.2384,22624.0
2019-08-07 13:10:00,82.83,82.83,82.74,82.75,21473.0,71.2556,71.2556,71.1782,71.1868,21473.0
2019-08-07 13:15:00,82.76,82.87,82.75,82.82,71491.0,71.1954,71.29,71.1868,71.247,71491.0
2019-08-07 13:20:00,82.82,82.86,82.78,82.79,40206.0,71.247,71.2814,71.2126,71.2212,40206.0
2019-08-07 13:25:00,82.78,82.83,82.74,82.79,14953.0,71.2126,71.2556,71.1782,71.2212,14953.0
2019-08-07 13:30:00,82.8,82.97,82.8,82.97,22914.0,71.2298,71.3761,71.2298,71.3761,22914.0
2019-08-07 13:35:00,82.97,82.98,82.91,82.98,13697.0,71.3761,71.3847,71.3244,71.3847,13697.0
2019-08-07 13:40:00,83.0,83.1,82.98,82.98,33280.0,71.4019,71.4879,71.3847,71.3847,33280.0
2019-08-07 13:45:00,82.98,83.0,82.95,83.0,16584.0,71.3847,71.4019,71.3588,71.4019,16584.0
2019-08-07 13:50:00,83.0,83.0,82.93,82.95,20846.0,71.4019,71.4019,71.3416,71.3588,20846.0
2019-08-07 13:55:00,82.94,82.94,82.83,82.84,21909.0,71.3502,71.3502,71.2556,71.2642,21909.0
2019-08-07 14:00:00,82.86,82.97,82.85,82.96,21415.0,71.2814,71.3761,71.2728,71.3674,21415.0
2019-08-07 14:05:00,82.95,83.01,82.95,83.0,30446.0,71.3588,71.4105,71.3588,71.4019,30446.0
2019-08-07 14:10:00,83.0,83.0,82.92,82.92,20193.0,71.4019,71.4019,71.333,71.333,20193.0
2019-08-07 14:15:00,82.93,82.94,82.59,82.6,37138.0,71.3416,71.3502,71.0492,71.0578,37138.0
2019-08-07 14:20:00,82.61,82.69,82.52,82.6,34201.0,71.0664,71.1352,70.9889,71.0578,34201.0
2019-08-07 14:25:00,82.61,82.61,82.24,82.59,85344.0,71.0664,71.0664,70.7481,71.0492,85344.0
2019-08-07 14:30:00,82.59,82.68,82.55,82.63,23617.0,71.0492,71.1266,71.0147,71.0836,23617.0
2019-08-07 14:35:00,82.63,82.67,82.59,82.65,25114.0,71.0836,71.118,71.0492,71.1008,25114.0
2019-08-07 14:40:00,82.65,82.94,82.64,82.9,26704.0,71.1008,71.3502,71.0922,71.3158,26704.0
2019-08-07 14:45:00,82.9,82.99,82.64,82.78,73197.0,71.3158,71.3933,71.0922,71.2126,73197.0
2019-08-07 14:50:00,82.8,82.85,82.77,82.85,29248.0,71.2298,71.2728,71.204,71.2728,29248.0
2019-08-07 14:55:00,82.83,82.94,82.83,82.92,34899.0,71.2556,71.3502,71.2556,71.333,34899.0
2019-08-07 15:00:00,82.92,82.95,82.68,82.77,25491.0,71.333,71.3588,71.1266,71.204,25491.0
2019-08-07 15:05:00,82.79,82.92,82.77,82.86,24418.0,71.2212,71.333,71.204,71.2814,24418.0
2019-08-07 15:10:00,82.87,82.96,82.85,82.91,19811.0,71.29,71.3674,71.2728,71.3244,19811.0
2019-08-07 15:15:00,82.94,83.05,82.84,83.03,22335.0,71.3502,71.4449,71.2642,71.4277,22335.0
2019-08-07 15:20:00,83.05,83.11,83.03,83.07,27101.0,71.4449,71.4965,71.4277,71.4621,27101.0
2019-08-07 15:25:00,83.07,83.16,83.01,83.14,25417.0,71.4621,71.5395,71.4105,71.5223,25417.0
2019-08-07 15:30:00,83.14,83.22,83.1,83.22,35757.0,71.5223,71.5911,71.4879,71.5911,35757.0
2019-08-07 15:35:00,83.2,83.25,83.14,83.22,45194.0,71.5739,71.6169,71.5223,71.5911,45194.0
2019-08-07 15:40:00,83.22,83.24,83.14,83.19,44194.0,71.5911,71.6083,71.5223,71.5653,44194.0
2019-08-07 15:45:00,83.18,83.25,83.09,83.14,43502.0,71.5567,71.6169,71.4793,71.5223,43502.0
2019-08-07 15:50:00,83.14,83.14,82.9,82.92,78361.0,71.5223,71.5223,71.3158,71.333,78361.0
2019-08-07 15:55:00,82.94,83.15,82.93,83.0,159840.0,71.3502,71.5309,71.3416,71.4019,159840.0
2019-08-08 09:30:00,83.73,83.96,83.2,83.61,161675.0,72.0299,72.2277,71.5739,71.9266,161675.0
2019-08-08 09:35:00,83.66,83.8,83.43,83.76,72343.0,71.9696,72.0901,71.7718,72.0557,72343.0
2019-08-08 09:40:00,83.8,84.05,83.78,84.02,58510.0,72.0901,72.3051,72.0729,72.2793,58510.0
2019-08-08 09:45:00,84.07,84.23,83.81,83.96,39173.0,72.3223,72.46,72.0987,72.2277,39173.0
2019-08-08 09:50:00,83.92,84.13,83.86,84.13,36835.0,72.1933,72.374,72.1417,72.374,36835.0
2019-08-08 09:55:00,84.08,84.34,84.05,84.33,68067.0,72.3309,72.5546,72.3051,72.546,68067.0
2019-08-08 10:00:00,84.33,84.62,84.16,84.37,167781.0,72.546,72.7955,72.3998,72.5804,167781.0
2019-08-08 10:05:00,84.37,84.44,84.23,84.36,31050.0,72.5804,72.6406,72.46,72.5718,31050.0
2019-08-08 10:10:00,84.38,84.59,84.31,84.54,57683.0,72.589,72.7697,72.5288,72.7267,57683.0
2019-08-08 10:15:00,84.55,84.62,84.39,84.4,34316.0,72.7353,72.7955,72.5976,72.6062,34316.0
2019-08-08 10:20:00,84.41,84.41,83.92,83.98,50163.0,72.6148,72.6148,72.1933,72.2449,50163.0
2019-08-08 10:25:00,83.98,84.07,83.79,83.79,37759.0,72.2449,72.3223,72.0815,72.0815,37759.0
2019-08-08 10:30:00,83.79,84.03,83.74,83.96,75216.0,72.0815,72.2879,72.0385,72.2277,75216.0
2019-08-08 10:35:00,83.98,84.09,83.93,83.99,33817.0,72.2449,72.3395,72.2019,72.2535,33817.0
2019-08-08 10:40:00,84.0,84.01,83.93,83.98,22591.0,72.2621,72.2707,72.2019,72.2449,22591.0
2019-08-08 10:45:00,83.98,83.99,83.81,83.84,24504.0,72.2449,72.2535,72.0987,72.1245,24504.0
2019-08-08 10:50:00,83.84,84.09,83.84,84.02,36610.0,72.1245,72.3395,72.1245,72.2793,36610.0
2019-08-08 10:55:00,84.03,84.11,83.94,83.99,17953.0,72.2879,72.3568,72.2105,72.2535,17953.0
2019-08-08 11:00:00,83.98,83.98,83.75,83.76,42316.0,72.2449,72.2449,72.0471,72.0557,42316.0
2019-08-08 11:05:00,83.75,83.77,83.5,83.5,47051.0,72.0471,72.0643,71.832,71.832,47051.0
2019-08-08 11:10:00,83.5,83.5,83.24,83.38,73730.0,71.832,71.832,71.6083,71.7288,73730.0
2019-08-08 11:15:00,83.37,83.48,83.31,83.31,23365.0,71.7202,71.8148,71.6685,71.6685,23365.0
2019-08-08 11:20:00,83.31,83.34,83.18,83.22,45530.0,71.6685,71.6943,71.5567,71.5911,45530.0
2019-08-08 11:25:00,83.23,83.25,83.07,83.08,32119.0,71.5997,71.6169,71.4621,71.4707,32119.0
2019-08-08 11:30:00,83.06,83.33,82.98,83.33,85183.0,71.4535,71.6857,71.3847,71.6857,85183.0
2019-08-08 11:35:00,83.33,83.4,83.3,83.36,15842.0,71.6857,71.746,71.6599,71.7116,15842.0
2019-08-08 11:40:00,83.37,83.41,83.26,83.35,21359.0,71.7202,71.7546,71.6255,71.703,21359.0
2019-08-08 11:45:00,83.35,83.35,83.2,83.23,13445.0,71.703,71.703,71.5739,71.5997,13445.0
2019-08-08 11:50:00,83.21,83.27,83.19,83.25,22095.0,71.5825,71.6341,71.5653,71.6169,22095.0
2019-08-08 11:55:00,83.27,83.34,83.18,83.24,18398.0,71.6341,71.6943,71.5567,71.6083,18398.0
2019-08-08 12:00:00,83.24,83.43,83.24,83.41,32145.0,71.6083,71.7718,71.6083,71.7546,32145.0
2019-08-08 12:05:00,83.41,83.57,83.4,83.48,26846.0,71.7546,71.8922,71.746,71.8148,26846.0
2019-08-08 12:10:00,83.48,83.55,83.44,83.49,17752.0,71.8148,71.875,71.7804,71.8234,17752.0
2019-08-08 12:15:00,83.48,83.56,83.4,83.56,12857.0,71.8148,71.8836,71.746,71.8836,12857.0
2019-08-08 12:20:00,83.56,83.63,83.52,83.54,28827.0,71.8836,71.9438,71.8492,71.8664,28827.0
2019-08-08 12:25:00,83.55,83.57,83.45,83.51,16046.0,71.875,71.8922,71.789,71.8406,16046.0
2019-08-08 12:30:00,83.51,83.51,83.37,83.48,21369.0,71.8406,71.8406,71.7202,71.8148,21369.0
2019-08-08 12:35:00,83.48,83.48,83.41,83.45,24591.0,71.8148,71.8148,71.7546,71.789,24591.0
2019-08-08 12:40:00,83.45,83.57,83.44,83.56,27616.0,71.789,71.8922,71.7804,71.8836,27616.0
2019-08-08 12:45:00,83.6,83.72,83.6,83.72,32762.0,71.918,72.0212,71.918,72.0212,32762.0
2019-08-08 12:50:00,83.72,83.78,83.7,83.75,34351.0,72.0212,72.0729,72.004,72.0471,34351.0
2019-08-08 12:55:00,83.73,83.77,83.66,83.68,17503.0,72.0299,72.0643,71.9696,71.9868,17503.0
2019-08-08 13:00:00,83.68,83.73,83.62,83.7,31567.0,71.9868,72.0299,71.9352,72.004,31567.0
2019-08-08 13:05:00,83.7,83.75,83.65,83.7,46815.0,72.004,72.0471,71.961,72.004,46815.0
2019-08-08 13:10:00,83.71,83.81,83.7,83.8,18360.0,72.0126,72.0987,72.004,72.0901,18360.0
2019-08-08 13:15:00,83.79,83.82,83.73,83.77,11384.0,72.0815,72.1073,72.0299,72.0643,11384.0
2019-08-08 13:20:00,83.77,83.85,83.76,83.8,14773.0,72.0643,72.1331,72.0557,72.0901,14773.0
2019-08-08 13:25:00,83.82,83.84,83.76,83.77,16183.0,72.1073,72.1245,72.0557,72.0643,16183.0
2019-08-08 13:30:00,83.79,83.9,83.78,83.9,18318.0,72.0815,72.1761,72.0729,72.1761,18318.0
2019-08-08 13:35:00,83.89,83.98,83.89,83.98,15955.0,72.1675,72.2449,72.1675,72.2449,15955.0
2019-08-08 13:40:00,83.97,84.11,83.97,84.1,23602.0,72.2363,72.3568,72.2363,72.3481,23602.0
2019-08-08 13:45:00,84.11,84.14,84.04,84.08,19504.0,72.3568,72.3826,72.2965,72.3309,19504.0
2019-08-08 13:50:00,84.07,84.18,84.07,84.18,10985.0,72.3223,72.417,72.3223,72.417,10985.0
2019-08-08 13:55:00,84.19,84.24,84.13,84.16,27420.0,72.4256,72.4686,72.374,72.3998,27420.0
2019-08-08 14:00:00,84.16,84.16,84.01,84.07,21257.0,72.3998,72.3998,72.2707,72.3223,21257.0
2019-08-08 14:05:00,84.07,84.16,84.05,84.11,24949.0,72.3223,72.3998,72.3051,72.3568,24949.0
2019-08-08 14:10:00,84.11,84.35,84.11,84.32,27068.0,72.3568,72.5632,72.3568,72.5374,27068.0
2019-08-08 14:15:00,84.32,84.45,84.22,84.26,89539.0,72.5374,72.6492,72.4514,72.4858,89539.0
2019-08-08 14:20:00,84.25,84.29,84.18,84.25,23374.0,72.4772,72.5116,72.417,72.4772,23374.0
2019-08-08 14:25:00,84.26,84.31,84.23,84.28,31333.0,72.4858,72.5288,72.46,72.503,31333.0
2019-08-08 14:30:00,84.28,84.35,84.24,84.25,16333.0,72.503,72.5632,72.4686,72.4772,16333.0
2019-08-08 14:35:00,84.24,84.28,84.14,84.27,50409.0,72.4686,72.503,72.3826,72.4944,50409.0
2019-08-08 14:40:00,84.27,84.27,84.21,84.26,16577.0,72.4944,72.4944,72.4428,72.4858,16577.0
2019-08-08 14:45:00,84.25,84.33,84.03,84.05,26462.0,72.4772,72.546,72.2879,72.3051,26462.0
2019-08-08 14:50:00,84.05,84.22,84.05,84.17,19635.0,72.3051,72.4514,72.3051,72.4084,19635.0
2019-08-08 14:55:00,84.16,84.24,84.15,84.17,22553.0,72.3998,72.4686,72.3912,72.4084,22553.0
2019-08-08 15:00:00,84.17,84.22,84.13,84.15,23314.0,72.4084,72.4514,72.374,72.3912,23314.0
2019-08-08 15:05:00,84.14,84.18,84.11,84.13,19259.0,72.3826,72.417,72.3568,72.374,19259.0
2019-08-08 15:10:00,84.14,84.14,84.03,84.11,18984.0,72.3826,72.3826,72.2879,72.3568,18984.0
2019-08-08 15:15:00,84.11,84.15,84.05,84.11,17841.0,72.3568,72.3912,72.3051,72.3568,17841.0
2019-08-08 15:20:00,84.11,84.14,84.07,84.1,16678.0,72.3568,72.3826,72.3223,72.3481,16678.0
2019-08-08 15:25:00,84.1,84.1,83.95,83.99,27167.0,72.3481,72.3481,72.2191,72.2535,27167.0
2019-08-08 15:30:00,83.99,84.1,83.99,84.06,23353.0,72.2535,72.3481,72.2535,72.3137,23353.0
2019-08-08 15:35:00,84.06,84.09,83.93,83.97,25599.0,72.3137,72.3395,72.2019,72.2363,25599.0
2019-08-08 15:40:00,83.98,84.08,83.95,84.01,73232.0,72.2449,72.3309,72.2191,72.2707,73232.0
2019-08-08 15:45:00,84.03,84.08,83.87,83.91,49965.0,72.2879,72.3309,72.1503,72.1847,49965.0
2019-08-08 15:50:00,83.92,83.94,83.77,83.8,68240.0,72.1933,72.2105,72.0643,72.0901,68240.0
2019-08-08 15:55:00,83.78,83.85,83.71,83.8,212143.0,72.0729,72.1331,72.0126,72.0901,212143.0
2019-08-09 09:30:00,83.5,83.63,83.11,83.4,283859.0,71.832,71.9438,71.4965,71.746,283859.0
2019-08-09 09:35:00,83.43,84.2,83.26,84.16,79749.0,71.7718,72.4342,71.6255,72.3998,79749.0
2019-08-09 09:40:00,84.2,84.32,84.0,84.0,103620.0,72.4342,72.5374,72.2621,72.2621,103620.0
2019-08-09 09:45:00,83.98,84.27,83.96,84.16,173091.0,72.2449,72.4944,72.2277,72.3998,173091.0
2019-08-09 09:50:00,84.16,84.37,84.05,84.29,70741.0,72.3998,72.5804,72.3051,72.5116,70741.0
2019-08-09 09:55:00,84.33,84.34,83.98,84.14,37107.0,72.546,72.5546,72.2449,72.3826,37107.0
2019-08-09 10:00:00,84.17,84.3,84.12,84.25,41879.0,72.4084,72.5202,72.3654,72.4772,41879.0
2019-08-09 10:05:00,84.29,84.3,83.81,83.97,37788.0,72.5116,72.5202,72.0987,72.2363,37788.0
2019-08-09 10:10:00,83.96,84.08,83.91,83.97,30584.0,72.2277,72.3309,72.1847,72.2363,30584.0
2019-08-09 10:15:00,83.99,84.06,83.73,83.77,40664.0,72.2535,72.3137,72.0299,72.0643,40664.0
2019-08-09 10:20:00,83.74,83.75,83.45,83.64,63678.0,72.0385,72.0471,71.789,71.9524,63678.0
2019-08-09 10:25:00,83.64,83.7,83.46,83.47,82688.0,71.9524,72.004,71.7976,71.8062,82688.0
2019-08-09 10:30:00,83.47,83.53,83.27,83.34,48554.0,71.8062,71.8578,71.6341,71.6943,48554.0
2019-08-09 10:35:00,83.29,83.39,83.27,83.29,26738.0,71.6513,71.7374,71.6341,71.6513,26738.0
2019-08-09 10:40:00,83.29,83.29,82.95,83.01,36187.0,71.6513,71.6513,71.3588,71.4105,36187.0
2019-08-09 10:45:00,82.99,83.13,82.88,83.13,22402.0,71.3933,71.5137,71.2986,71.5137,22402.0
2019-08-09 10:50:00,83.13,83.25,83.13,83.2,33743.0,71.5137,71.6169,71.5137,71.5739,33743.0
2019-08-09 10:55:00,83.21,83.36,83.17,83.32,36868.0,71.5825,71.7116,71.5481,71.6771,36868.0
2019-08-09 11:00:00,83.3,83.31,83.19,83.22,34661.0,71.6599,71.6685,71.5653,71.5911,34661.0
2019-08-09 11:05:00,83.2,83.24,82.96,83.0,36620.0,71.5739,71.6083,71.3674,71.4019,36620.0
2019-08-09 11:10:00,83.0,83.11,82.99,83.02,33569.0,71.4019,71.4965,71.3933,71.4191,33569.0
2019-08-09 11:15:00,83.05,83.05,82.95,83.0,28408.0,71.4449,71.4449,71.3588,71.4019,28408.0
2019-08-09 11:20:00,82.99,83.06,82.9,82.9,37005.0,71.3933,71.4535,71.3158,71.3158,37005.0
2019-08-09 11:25:00,82.9,82.91,82.79,82.83,38253.0,71.3158,71.3244,71.2212,71.2556,38253.0
2019-08-09 11:30:00,82.84,82.97,82.82,82.95,32408.0,71.2642,71.3761,71.247,71.3588,32408.0
2019-08-09 11:35:00,82.94,82.94,82.84,82.9,67222.0,71.3502,71.3502,71.2642,71.3158,67222.0
2019-08-09 11:40:00,82.9,83.0,82.82,82.86,56686.0,71.3158,71.4019,71.247,71.2814,56686.0
2019-08-09 11:45:00,82.85,82.98,82.84,82.95,35175.0,71.2728,71.3847,71.2642,71.3588,35175.0
2019-08-09 11:50:00,82.94,82.95,82.9,82.9,77527.0,71.3502,71.3588,71.3158,71.3158,77527.0
2019-08-09 11:55:00,82.9,82.93,82.83,82.85,45152.0,71.3158,71.3416,71.2556,71.2728,45152.0
2019-08-09 12:00:00,82.85,82.94,82.83,82.92,49094.0,71.2728,71.3502,71.2556,71.333,49094.0
2019-08-09 12:05:00,82.92,82.93,82.81,82.87,43778.0,71.333,71.3416,71.2384,71.29,43778.0
2019-08-09 12:10:00,82.87,82.96,82.73,82.74,84713.0,71.29,71.3674,71.1696,71.1782,84713.0
2019-08-09 12:15:00,82.73,82.73,82.52,82.52,25826.0,71.1696,71.1696,70.9889,70.9889,25826.0
2019-08-09 12:20:00,82.53,82.54,82.39,82.39,21766.0,70.9975,71.0061,70.8771,70.8771,21766.0
2019-08-09 12:25:00,82.39,82.4,82.27,82.32,34793.0,70.8771,70.8857,70.7739,70.8169,34793.0
2019-08-09 12:30:00,82.3,82.31,82.2,82.21,29166.0,70.7997,70.8083,70.7136,70.7223,29166.0
2019-08-09 12:35:00,82.2,82.24,82.05,82.14,30566.0,70.7136,70.7481,70.5846,70.662,30566.0
2019-08-09 12:40:00,82.15,82.29,82.11,82.24,23287.0,70.6706,70.7911,70.6362,70.7481,23287.0
2019-08-09 12:45:00,82.23,82.28,82.17,82.24,29025.0,70.7395,70.7825,70.6878,70.7481,29025.0
2019-08-09 12:50:00,82.21,82.52,82.2,82.51,44088.0,70.7223,70.9889,70.7136,70.9803,44088.0
2019-08-09 12:55:00,82.52,82.71,82.41,82.44,44068.0,70.9889,71.1524,70.8943,70.9201,44068.0
2019-08-09 13:00:00,82.44,82.64,82.44,82.61,27647.0,70.9201,71.0922,70.9201,71.0664,27647.0
2019-08-09 13:05:00,82.63,82.79,82.6,82.72,20449.0,71.0836,71.2212,71.0578,71.161,20449.0
2019-08-09 13:10:00,82.73,82.83,82.69,82.81,24379.0,71.1696,71.2556,71.1352,71.2384,24379.0
2019-08-09 13:15:00,82.83,82.87,82.78,82.78,22026.0,71.2556,71.29,71.2126,71.2126,22026.0
2019-08-09 13:20:00,82.76,82.85,82.69,82.75,18372.0,71.1954,71.2728,71.1352,71.1868,18372.0
2019-08-09 13:25:00,82.74,82.87,82.7,82.87,28484.0,71.1782,71.29,71.1438,71.29,28484.0
2019-08-09 13:30:00,82.87,82.98,82.86,82.9,24612.0,71.29,71.3847,71.2814,71.3158,24612.0
2019-08-09 13:35:00,82.89,82.93,82.84,82.89,23086.0,71.3072,71.3416,71.2642,71.3072,23086.0
2019-08-09 13:40:00,82.89,82.97,82.86,82.91,15337.0,71.3072,71.3761,71.2814,71.3244,15337.0
2019-08-09 13:45:00,82.93,82.96,82.87,82.93,20826.0,71.3416,71.3674,71.29,71.3416,20826.0
2019-08-09 13:50:00,82.92,83.02,82.86,82.99,18218.0,71.333,71.4191,71.2814,71.3933,18218.0
2019-08-09 13:55:00,82.97,82.97,82.77,82.77,16426.0,71.3761,71.3761,71.204,71.204,16426.0
2019-08-09 14:00:00,82.79,82.81,82.65,82.68,35248.0,71.2212,71.2384,71.1008,71.1266,35248.0
2019-08-09 14:05:00,82.68,82.76,82.68,82.72,12686.0,71.1266,71.1954,71.1266,71.161,12686.0
2019-08-09 14:10:00,82.7,82.73,82.65,82.67,17689.0,71.1438,71.1696,71.1008,71.118,17689.0
2019-08-09 14:15:00,82.68,82.7,82.46,82.49,30289.0,71.1266,71.1438,70.9373,70.9631,30289.0
2019-08-09 14:20:00,82.5,82.51,82.41,82.43,29658.0,70.9717,70.9803,70.8943,70.9115,29658.0
2019-08-09 14:25:00,82.44,82.51,82.42,82.48,33468.0,70.9201,70.9803,70.9029,70.9545,33468.0
2019-08-09 14:30:00,82.48,82.52,82.43,82.52,21354.0,70.9545,70.9889,70.9115,70.9889,21354.0
2019-08-09 14:35:00,82.51,82.55,82.41,82.49,18407.0,70.9803,71.0147,70.8943,70.9631,18407.0
2019-08-09 14:40:00,82.48,82.52,82.44,82.45,13563.0,70.9545,70.9889,70.9201,70.9287,13563.0
2019-08-09 14:45:00,82.45,82.51,82.43,82.43,22356.0,70.9287,70.9803,70.9115,70.9115,22356.0
2019-08-09 14:50:00,82.44,82.5,82.37,82.47,32698.0,70.9201,70.9717,70.8599,70.9459,32698.0
2019-08-09 14:55:00,82.46,82.59,82.46,82.48,16459.0,70.9373,71.0492,70.9373,70.9545,16459.0
2019-08-09 15:00:00,82.49,82.51,82.34,82.43,36692.0,70.9631,70.9803,70.8341,70.9115,36692.0
2019-08-09 15:05:00,82.42,82.67,82.41,82.62,45412.0,70.9029,71.118,70.8943,71.075,45412.0
2019-08-09 15:10:00,82.62,82.62,82.44,82.51,21939.0,71.075,71.075,70.9201,70.9803,21939.0
2019-08-09 15:15:00,82.51,82.54,82.39,82.41,24601.0,70.9803,71.0061,70.8771,70.8943,24601.0
2019-08-09 15:20:00,82.41,82.5,82.38,82.45,32546.0,70.8943,70.9717,70.8685,70.9287,32546.0
2019-08-09 15:25:00,82.45,82.5,82.4,82.44,30692.0,70.9287,70.9717,70.8857,70.9201,30692.0
2019-08-09 15:30:00,82.45,82.62,82.42,82.55,43251.0,70.9287,71.075,70.9029,71.0147,43251.0
2019-08-09 15:35:00,82.56,82.67,82.54,82.63,43904.0,71.0233,71.118,71.0061,71.0836,43904.0
2019-08-09 15:40:00,82.64,82.66,82.58,82.59,68705.0,71.0922,71.1094,71.0405,71.0492,68705.0
2019-08-09 15:45:00,82.59,82.64,82.51,82.52,56681.0,71.0492,71.0922,70.9803,70.9889,56681.0
2019-08-09 15:50:00,82.51,82.54,82.37,82.48,100085.0,70.9803,71.0061,70.8599,70.9545,100085.0
2019-08-09 15:55:00,82.47,82.51,82.35,82.4,216536.0,70.9459,70.9803,70.8427,70.8857,216536.0
2019-08-12 09:30:00,81.32,81.72,81.07,81.16,140478.0,69.9566,70.3007,69.7416,69.819,140478.0
2019-08-12 09:35:00,81.1,81.45,81.05,81.45,99278.0,69.7674,70.0685,69.7243,70.0685,99278.0
2019-08-12 09:40:00,81.45,81.66,81.24,81.63,96250.0,70.0685,70.2491,69.8878,70.2233,96250.0
2019-08-12 09:45:00,81.57,81.88,81.51,81.55,364004.0,70.1717,70.4384,70.1201,70.1545,364004.0
2019-08-12 09:50:00,81.55,81.68,81.29,81.29,59833.0,70.1545,70.2663,69.9308,69.9308,59833.0
2019-08-12 09:55:00,81.29,81.48,81.15,81.45,40640.0,69.9308,70.0943,69.8104,70.0685,40640.0
2019-08-12 10:00:00,81.45,82.0,81.43,81.97,43812.0,70.0685,70.5416,70.0512,70.5158,43812.0
2019-08-12 10:05:00,81.97,82.0,81.75,81.76,26736.0,70.5158,70.5416,70.3265,70.3351,26736.0
2019-08-12 10:10:00,81.73,81.83,81.65,81.77,57068.0,70.3093,70.3954,70.2405,70.3437,57068.0
2019-08-12 10:15:00,81.76,82.0,81.73,81.97,117456.0,70.3351,70.5416,70.3093,70.5158,117456.0
2019-08-12 10:20:00,81.97,82.0,81.86,81.91,46789.0,70.5158,70.5416,70.4212,70.4642,46789.0
2019-08-12 10:25:00,81.93,82.0,81.83,81.96,89060.0,70.4814,70.5416,70.3954,70.5072,89060.0
2019-08-12 10:30:00,81.97,82.15,81.93,82.02,55630.0,70.5158,70.6706,70.4814,70.5588,55630.0
2019-08-12 10:35:00,82.02,82.03,81.65,81.8,79823.0,70.5588,70.5674,70.2405,70.3695,79823.0
2019-08-12 10:40:00,81.83,81.85,81.48,81.62,32539.0,70.3954,70.4126,70.0943,70.2147,32539.0
2019-08-12 10:45:00,81.63,81.71,81.47,81.57,33454.0,70.2233,70.2921,70.0857,70.1717,33454.0
2019-08-12 10:50:00,81.59,81.61,81.45,81.49,15512.0,70.1889,70.2061,70.0685,70.1029,15512.0
2019-08-12 10:55:00,81.49,81.8,81.45,81.79,106003.0,70.1029,70.3695,70.0685,70.3609,106003.0
2019-08-12 11:00:00,81.77,81.83,81.6,81.7,49761.0,70.3437,70.3954,70.1975,70.2835,49761.0
2019-08-12 11:05:00,81.69,81.72,81.53,81.53,38938.0,70.2749,70.3007,70.1373,70.1373,38938.0
2019-08-12 11:10:00,81.51,81.53,81.35,81.42,22802.0,70.1201,70.1373,69.9824,70.0426,22802.0
2019-08-12 11:15:00,81.41,81.58,81.4,81.49,22404.0,70.034,70.1803,70.0254,70.1029,22404.0
2019-08-12 11:20:00,81.5,81.55,81.36,81.54,22951.0,70.1115,70.1545,69.991,70.1459,22951.0
2019-08-12 11:25:00,81.55,81.58,81.45,81.5,23355.0,70.1545,70.1803,70.0685,70.1115,23355.0
2019-08-12 11:30:00,81.47,81.54,81.25,81.3,40904.0,70.0857,70.1459,69.8964,69.9394,40904.0
2019-08-12 11:35:00,81.3,81.51,81.27,81.47,25376.0,69.9394,70.1201,69.9136,70.0857,25376.0
2019-08-12 11:40:00,81.46,81.55,81.42,81.53,13080.0,70.0771,70.1545,70.0426,70.1373,13080.0
2019-08-12 11:45:00,81.55,81.64,81.54,81.61,15170.0,70.1545,70.2319,70.1459,70.2061,15170.0
2019-08-12 11:50:00,81.62,81.67,81.57,81.6,22909.0,70.2147,70.2577,70.1717,70.1975,22909.0
2019-08-12 11:55:00,81.6,81.6,81.54,81.56,11130.0,70.1975,70.1975,70.1459,70.1631,11130.0
2019-08-12 12:00:00,81.56,81.61,81.36,81.39,21354.0,70.1631,70.2061,69.991,70.0168,21354.0
2019-08-12 12:05:00,81.4,81.52,81.37,81.47,85897.0,70.0254,70.1287,69.9996,70.0857,85897.0
2019-08-12 12:10:00,81.48,81.57,81.46,81.55,19286.0,70.0943,70.1717,70.0771,70.1545,19286.0
2019-08-12 12:15:00,81.53,81.63,81.5,81.63,12728.0,70.1373,70.2233,70.1115,70.2233,12728.0
2019-08-12 12:20:00,81.61,81.68,81.51,81.52,71066.0,70.2061,70.2663,70.1201,70.1287,71066.0
2019-08-12 12:25:00,81.53,81.68,81.52,81.68,44294.0,70.1373,70.2663,70.1287,70.2663,44294.0
2019-08-12 12:30:00,81.67,81.67,81.59,81.59,21390.0,70.2577,70.2577,70.1889,70.1889,21390.0
2019-08-12 12:35:00,81.6,81.63,81.58,81.63,21813.0,70.1975,70.2233,70.1803,70.2233,21813.0
2019-08-12 12:40:00,81.62,81.62,81.47,81.55,126603.0,70.2147,70.2147,70.0857,70.1545,126603.0
2019-08-12 12:45:00,81.54,81.59,81.51,81.56,30712.0,70.1459,70.1889,70.1201,70.1631,30712.0
2019-08-12 12:50:00,81.6,81.63,81.51,81.55,26213.0,70.1975,70.2233,70.1201,70.1545,26213.0
2019-08-12 12:55:00,81.57,81.6,81.49,81.51,19393.0,70.1717,70.1975,70.1029,70.1201,19393.0
2019-08-12 13:00:00,81.51,81.57,81.44,81.47,24947.0,70.1201,70.1717,70.0598,70.0857,24947.0
2019-08-12 13:05:00,81.45,81.47,81.39,81.4,50026.0,70.0685,70.0857,70.0168,70.0254,50026.0
2019-08-12 13:10:00,81.4,81.42,81.36,81.37,10168.0,70.0254,70.0426,69.991,69.9996,10168.0
2019-08-12 13:15:00,81.38,81.41,81.18,81.36,44302.0,70.0082,70.034,69.8362,69.991,44302.0
2019-08-12 13:20:00,81.38,81.47,81.36,81.39,72755.0,70.0082,70.0857,69.991,70.0168,72755.0
2019-08-12 13:25:00,81.37,81.4,81.31,81.36,44093.0,69.9996,70.0254,69.948,69.991,44093.0
2019-08-12 13:30:00,81.37,81.38,81.3,81.35,122999.0,69.9996,70.0082,69.9394,69.9824,122999.0
2019-08-12 13:35:00,81.34,81.35,81.14,81.17,26446.0,69.9738,69.9824,69.8018,69.8276,26446.0
2019-08-12 13:40:00,81.17,81.25,81.1,81.22,35641.0,69.8276,69.8964,69.7674,69.8706,35641.0
2019-08-12 13:45:00,81.22,81.37,81.2,81.36,22615.0,69.8706,69.9996,69.8534,69.991,22615.0
2019-08-12 13:50:00,81.37,81.58,81.35,81.56,118616.0,69.9996,70.1803,69.9824,70.1631,118616.0
2019-08-12 13:55:00,81.56,81.66,81.55,81.55,34333.0,70.1631,70.2491,70.1545,70.1545,34333.0
2019-08-12 14:00:00,81.56,81.64,81.55,81.6,19554.0,70.1631,70.2319,70.1545,70.1975,19554.0
2019-08-12 14:05:00,81.6,81.68,81.56,81.63,21719.0,70.1975,70.2663,70.1631,70.2233,21719.0
2019-08-12 14:10:00,81.63,81.73,81.6,81.68,20743.0,70.2233,70.3093,70.1975,70.2663,20743.0
2019-08-12 14:15:00,81.68,81.86,81.68,81.8,74983.0,70.2663,70.4212,70.2663,70.3695,74983.0
2019-08-12 14:20:00,81.81,81.9,81.72,81.76,23170.0,70.3781,70.4556,70.3007,70.3351,23170.0
2019-08-12 14:25:00,81.75,81.88,81.73,81.85,85513.0,70.3265,70.4384,70.3093,70.4126,85513.0
2019-08-12 14:30:00,81.86,81.9,81.7,81.85,49206.0,70.4212,70.4556,70.2835,70.4126,49206.0
2019-08-12 14:35:00,81.83,81.85,81.76,81.79,49601.0,70.3954,70.4126,70.3351,70.3609,49601.0
2019-08-12 14:40:00,81.81,81.85,81.65,81.71,121629.0,70.3781,70.4126,70.2405,70.2921,121629.0
2019-08-12 14:45:00,81.71,81.74,81.55,81.69,114589.0,70.2921,70.3179,70.1545,70.2749,114589.0
2019-08-12 14:50:00,81.69,81.71,81.61,81.67,98834.0,70.2749,70.2921,70.2061,70.2577,98834.0
2019-08-12 14:55:00,81.67,81.77,81.63,81.77,71904.0,70.2577,70.3437,70.2233,70.3437,71904.0
2019-08-12 15:00:00,81.77,81.85,81.74,81.81,83339.0,70.3437,70.4126,70.3179,70.3781,83339.0
2019-08-12 15:05:00,81.8,81.82,81.73,81.77,32368.0,70.3695,70.3867,70.3093,70.3437,32368.0
2019-08-12 15:10:00,81.78,81.8,81.72,81.72,21851.0,70.3523,70.3695,70.3007,70.3007,21851.0
2019-08-12 15:15:00,81.75,81.79,81.72,81.75,18536.0,70.3265,70.3609,70.3007,70.3265,18536.0
2019-08-12 15:20:00,81.73,81.84,81.68,81.84,34709.0,70.3093,70.404,70.2663,70.404,34709.0
2019-08-12 15:25:00,81.83,82.0,81.82,81.95,30740.0,70.3954,70.5416,70.3867,70.4986,30740.0
2019-08-12 15:30:00,81.95,82.08,81.95,82.05,17061.0,70.4986,70.6104,70.4986,70.5846,17061.0
2019-08-12 15:35:00,82.07,82.1,82.07,82.1,450.0,70.6018,70.6276,70.6018,70.6276,450.0
2019-08-12 15:40:00,82.09,82.13,82.09,82.13,300.0,70.619,70.6534,70.619,70.6534,300.0
2019-08-12 15:45:00,82.09,82.13,81.99,82.06,26804.0,70.619,70.6534,70.533,70.5932,26804.0
2019-08-12 15:50:00,82.07,82.15,82.07,82.14,121385.0,70.6018,70.6706,70.6018,70.662,121385.0
2019-08-12 15:55:00,82.15,82.15,82.01,82.04,52933.0,70.6706,70.6706,70.5502,70.576,52933.0
2019-08-13 09:30:00,81.6,81.76,81.21,81.72,68147.0,70.1975,70.3351,69.862,70.3007,68147.0
2019-08-13 09:35:00,81.81,82.35,81.71,82.31,44690.0,70.3781,70.8427,70.2921,70.8083,44690.0
2019-08-13 09:40:00,82.32,82.44,82.15,82.39,32478.0,70.8169,70.9201,70.6706,70.8771,32478.0
2019-08-13 09:45:00,82.36,84.75,82.34,84.38,227882.0,70.8513,72.9073,70.8341,72.589,227882.0
2019-08-13 09:50:00,84.39,84.8,83.87,84.77,85866.0,72.5976,72.9503,72.1503,72.9245,85866.0
2019-08-13 09:55:00,84.77,86.02,84.7,86.02,205256.0,72.9245,73.9999,72.8643,73.9999,205256.0
2019-08-13 10:00:00,85.98,86.44,85.76,86.01,296791.0,73.9654,74.3612,73.7762,73.9913,296791.0
2019-08-13 10:05:00,86.0,86.25,85.62,85.91,146862.0,73.9827,74.1977,73.6558,73.9052,146862.0
2019-08-13 10:10:00,85.88,86.08,85.69,85.97,139306.0,73.8794,74.0515,73.716,73.9568,139306.0
2019-08-13 10:15:00,85.97,86.2,85.73,85.95,132433.0,73.9568,74.1547,73.7504,73.9396,132433.0
2019-08-13 10:20:00,85.95,86.04,85.82,85.93,74318.0,73.9396,74.0171,73.8278,73.9224,74318.0
2019-08-13 10:25:00,85.97,86.13,85.84,86.07,164857.0,73.9568,74.0945,73.845,74.0429,164857.0
2019-08-13 10:30:00,86.07,86.64,86.06,86.39,216758.0,74.0429,74.5332,74.0343,74.3182,216758.0
2019-08-13 10:35:00,86.45,86.52,86.18,86.32,82038.0,74.3698,74.43,74.1375,74.2579,82038.0
2019-08-13 10:40:00,86.31,86.32,85.82,86.02,426959.0,74.2493,74.2579,73.8278,73.9999,426959.0
2019-08-13 10:45:00,86.03,86.16,85.93,86.07,296885.0,74.0085,74.1203,73.9224,74.0429,296885.0
2019-08-13 10:50:00,86.05,86.12,85.38,85.38,126444.0,74.0257,74.0859,73.4493,73.4493,126444.0
2019-08-13 10:55:00,85.36,85.41,84.86,84.86,71379.0,73.4321,73.4751,73.0019,73.0019,71379.0
2019-08-13 11:00:00,84.89,85.0,84.68,84.73,57366.0,73.0278,73.1224,72.8471,72.8901,57366.0
2019-08-13 11:05:00,84.72,84.8,84.6,84.78,40485.0,72.8815,72.9503,72.7783,72.9331,40485.0
2019-08-13 11:10:00,84.76,84.9,84.74,84.82,72415.0,72.9159,73.0364,72.8987,72.9675,72415.0
2019-08-13 11:15:00,84.81,84.84,83.83,83.88,82391.0,72.9589,72.9847,72.1159,72.1589,82391.0
2019-08-13 11:20:00,83.79,85.95,83.57,83.57,72299.0,72.0815,73.9396,71.8922,71.8922,72299.0
2019-08-13 11:25:00,83.58,83.67,83.23,83.66,87566.0,71.9008,71.9782,71.5997,71.9696,87566.0
2019-08-13 11:30:00,83.65,83.66,83.21,83.29,102060.0,71.961,71.9696,71.5825,71.6513,102060.0
2019-08-13 11:35:00,83.26,83.82,83.23,83.75,101789.0,71.6255,72.1073,71.5997,72.0471,101789.0
2019-08-13 11:40:00,83.75,83.95,83.68,83.69,36502.0,72.0471,72.2191,71.9868,71.9954,36502.0
2019-08-13 11:45:00,83.69,83.85,83.63,83.85,34979.0,71.9954,72.1331,71.9438,72.1331,34979.0
2019-08-13 11:50:00,83.86,83.93,83.8,83.93,29984.0,72.1417,72.2019,72.0901,72.2019,29984.0
2019-08-13 11:55:00,83.93,84.4,83.93,84.08,106306.0,72.2019,72.6062,72.2019,72.3309,106306.0
2019-08-13 12:00:00,84.08,84.48,84.08,84.25,87514.0,72.3309,72.675,72.3309,72.4772,87514.0
2019-08-13 12:05:00,84.23,84.4,84.12,84.23,219738.0,72.46,72.6062,72.3654,72.46,219738.0
2019-08-13 12:10:00,84.23,84.41,84.23,84.31,57129.0,72.46,72.6148,72.46,72.5288,57129.0
2019-08-13 12:15:00,84.33,84.42,84.29,84.41,24950.0,72.546,72.6234,72.5116,72.6148,24950.0
2019-08-13 12:20:00,84.38,84.62,84.38,84.59,69324.0,72.589,72.7955,72.589,72.7697,69324.0
2019-08-13 12:25:00,84.59,84.64,84.53,84.64,59240.0,72.7697,72.8127,72.7181,72.8127,59240.0
2019-08-13 12:30:00,84.65,84.65,84.51,84.6,146395.0,72.8213,72.8213,72.7009,72.7783,146395.0
2019-08-13 12:35:00,84.59,84.67,84.55,84.63,26278.0,72.7697,72.8385,72.7353,72.8041,26278.0
2019-08-13 12:40:00,84.63,84.7,84.59,84.68,32563.0,72.8041,72.8643,72.7697,72.8471,32563.0
2019-08-13 12:45:00,84.68,84.68,84.37,84.39,92908.0,72.8471,72.8471,72.5804,72.5976,92908.0
2019-08-13 12:50:00,84.35,84.45,84.17,84.18,24060.0,72.5632,72.6492,72.4084,72.417,24060.0
2019-08-13 12:55:00,84.17,84.4,84.14,84.37,107095.0,72.4084,72.6062,72.3826,72.5804,107095.0
2019-08-13 13:00:00,84.37,84.49,84.29,84.42,35760.0,72.5804,72.6837,72.5116,72.6234,35760.0
2019-08-13 13:05:00,84.42,84.45,84.22,84.26,23172.0,72.6234,72.6492,72.4514,72.4858,23172.0
2019-08-13 13:10:00,84.24,84.34,84.16,84.23,26297.0,72.4686,72.5546,72.3998,72.46,26297.0
2019-08-13 13:15:00,84.24,84.29,83.94,83.98,33308.0,72.4686,72.5116,72.2105,72.2449,33308.0
2019-08-13 13:20:00,83.97,84.26,83.97,84.17,123522.0,72.2363,72.4858,72.2363,72.4084,123522.0
2019-08-13 13:25:00,84.17,84.3,84.07,84.19,31064.0,72.4084,72.5202,72.3223,72.4256,31064.0
2019-08-13 13:30:00,84.17,84.3,84.11,84.23,19252.0,72.4084,72.5202,72.3568,72.46,19252.0
2019-08-13 13:35:00,84.24,84.35,84.23,84.26,18667.0,72.4686,72.5632,72.46,72.4858,18667.0
2019-08-13 13:40:00,84.28,84.35,84.26,84.35,22082.0,72.503,72.5632,72.4858,72.5632,22082.0
2019-08-13 13:45:00,84.34,84.5,84.33,84.47,48389.0,72.5546,72.6923,72.546,72.6664,48389.0
2019-08-13 13:50:00,84.47,84.57,84.46,84.49,30905.0,72.6664,72.7525,72.6578,72.6837,30905.0
2019-08-13 13:55:00,84.49,84.65,84.44,84.59,49957.0,72.6837,72.8213,72.6406,72.7697,49957.0
2019-08-13 14:00:00,84.57,84.74,84.48,84.67,124481.0,72.7525,72.8987,72.675,72.8385,124481.0
2019-08-13 14:05:00,84.69,84.73,84.65,84.71,40143.0,72.8557,72.8901,72.8213,72.8729,40143.0
2019-08-13 14:10:00,84.69,84.75,84.65,84.66,28378.0,72.8557,72.9073,72.8213,72.8299,28378.0
2019-08-13 14:15:00,84.66,84.68,84.61,84.65,38520.0,72.8299,72.8471,72.7869,72.8213,38520.0
2019-08-13 14:20:00,84.64,84.67,84.5,84.53,29739.0,72.8127,72.8385,72.6923,72.7181,29739.0
2019-08-13 14:25:00,84.53,84.59,84.49,84.51,25836.0,72.7181,72.7697,72.6837,72.7009,25836.0
2019-08-13 14:30:00,84.51,84.67,84.5,84.67,85410.0,72.7009,72.8385,72.6923,72.8385,85410.0
2019-08-13 14:35:00,84.67,84.73,84.56,84.66,31352.0,72.8385,72.8901,72.7439,72.8299,31352.0
2019-08-13 14:40:00,84.64,84.67,84.59,84.62,26972.0,72.8127,72.8385,72.7697,72.7955,26972.0
2019-08-13 14:45:00,84.62,84.66,84.49,84.56,30932.0,72.7955,72.8299,72.6837,72.7439,30932.0
2019-08-13 14:50:00,84.56,84.64,84.51,84.54,31705.0,72.7439,72.8127,72.7009,72.7267,31705.0
2019-08-13 14:55:00,84.54,84.56,84.35,84.36,26487.0,72.7267,72.7439,72.5632,72.5718,26487.0
2019-08-13 15:00:00,84.36,84.51,84.35,84.39,102808.0,72.5718,72.7009,72.5632,72.5976,102808.0
2019-08-13 15:05:00,84.39,84.4,84.27,84.34,28147.0,72.5976,72.6062,72.4944,72.5546,28147.0
2019-08-13 15:10:00,84.33,84.42,84.29,84.42,39750.0,72.546,72.6234,72.5116,72.6234,39750.0
2019-08-13 15:15:00,84.42,84.53,84.39,84.49,47315.0,72.6234,72.7181,72.5976,72.6837,47315.0
2019-08-13 15:20:00,84.49,84.52,84.43,84.47,48663.0,72.6837,72.7095,72.632,72.6664,48663.0
2019-08-13 15:25:00,84.48,84.57,84.44,84.57,39163.0,72.675,72.7525,72.6406,72.7525,39163.0
2019-08-13 15:30:00,84.57,84.57,84.43,84.43,39760.0,72.7525,72.7525,72.632,72.632,39760.0
2019-08-13 15:35:00,84.43,84.62,84.38,84.58,95444.0,72.632,72.7955,72.589,72.7611,95444.0
2019-08-13 15:40:00,84.58,84.64,84.26,84.35,139511.0,72.7611,72.8127,72.4858,72.5632,139511.0
2019-08-13 15:45:00,84.34,84.4,84.25,84.34,149486.0,72.5546,72.6062,72.4772,72.5546,149486.0
2019-08-13 15:50:00,84.33,84.4,84.23,84.25,139938.0,72.546,72.6062,72.46,72.4772,139938.0
2019-08-13 15:55:00,84.23,84.28,84.11,84.25,170225.0,72.46,72.503,72.3568,72.4772,170225.0
2019-08-14 09:30:00,81.86,81.98,81.4,81.85,160724.0,70.4212,70.5244,70.0254,70.4126,160724.0
2019-08-14 09:35:00,81.84,82.16,81.35,81.83,151242.0,70.404,70.6792,69.9824,70.3954,151242.0
2019-08-14 09:40:00,81.85,81.92,81.41,81.48,220724.0,70.4126,70.4728,70.034,70.0943,220724.0
2019-08-14 09:45:00,81.51,81.61,81.15,81.23,94483.0,70.1201,70.2061,69.8104,69.8792,94483.0
2019-08-14 09:50:00,81.24,81.85,81.22,81.52,123740.0,69.8878,70.4126,69.8706,70.1287,123740.0
2019-08-14 09:55:00,81.52,81.92,81.4,81.88,159271.0,70.1287,70.4728,70.0254,70.4384,159271.0
2019-08-14 10:00:00,81.88,82.43,81.73,82.23,239524.0,70.4384,70.9115,70.3093,70.7395,239524.0
2019-08-14 10:05:00,82.21,82.37,81.9,82.08,178291.0,70.7223,70.8599,70.4556,70.6104,178291.0
2019-08-14 10:10:00,82.07,82.43,82.02,82.4,72063.0,70.6018,70.9115,70.5588,70.8857,72063.0
2019-08-14 10:15:00,82.44,82.67,82.36,82.64,90322.0,70.9201,71.118,70.8513,71.0922,90322.0
2019-08-14 10:20:00,82.64,82.9,82.43,82.59,136457.0,71.0922,71.3158,70.9115,71.0492,136457.0
2019-08-14 10:25:00,82.64,83.01,82.64,82.97,78953.0,71.0922,71.4105,71.0922,71.3761,78953.0
2019-08-14 10:30:00,82.95,83.06,82.84,82.98,91147.0,71.3588,71.4535,71.2642,71.3847,91147.0
2019-08-14 10:35:00,83.01,83.22,82.78,82.8,91817.0,71.4105,71.5911,71.2126,71.2298,91817.0
2019-08-14 10:40:00,82.81,82.84,82.46,82.6,60814.0,71.2384,71.2642,70.9373,71.0578,60814.0
2019-08-14 10:45:00,82.64,82.7,82.51,82.54,37031.0,71.0922,71.1438,70.9803,71.0061,37031.0
2019-08-14 10:50:00,82.5,82.53,82.26,82.31,41434.0,70.9717,70.9975,70.7653,70.8083,41434.0
2019-08-14 10:55:00,82.32,82.32,81.93,81.97,69046.0,70.8169,70.8169,70.4814,70.5158,69046.0
2019-08-14 11:00:00,81.96,82.24,81.95,82.13,51865.0,70.5072,70.7481,70.4986,70.6534,51865.0
2019-08-14 11:05:00,82.12,82.26,82.09,82.11,33727.0,70.6448,70.7653,70.619,70.6362,33727.0
2019-08-14 11:10:00,82.1,82.11,81.88,81.9,41390.0,70.6276,70.6362,70.4384,70.4556,41390.0
2019-08-14 11:15:00,81.88,82.17,81.85,82.01,57434.0,70.4384,70.6878,70.4126,70.5502,57434.0
2019-08-14 11:20:00,82.0,82.25,81.98,82.15,33428.0,70.5416,70.7567,70.5244,70.6706,33428.0
2019-08-14 11:25:00,82.16,82.26,82.08,82.1,26530.0,70.6792,70.7653,70.6104,70.6276,26530.0
2019-08-14 11:30:00,82.12,82.22,82.06,82.19,22313.0,70.6448,70.7309,70.5932,70.705,22313.0
2019-08-14 11:35:00,82.18,82.18,81.83,82.03,29060.0,70.6964,70.6964,70.3954,70.5674,29060.0
2019-08-14 11:40:00,82.04,82.05,81.88,81.94,22890.0,70.576,70.5846,70.4384,70.49,22890.0
2019-08-14 11:45:00,81.96,81.98,81.78,81.95,34603.0,70.5072,70.5244,70.3523,70.4986,34603.0
2019-08-14 11:50:00,81.96,82.13,81.96,82.08,30899.0,70.5072,70.6534,70.5072,70.6104,30899.0
2019-08-14 11:55:00,82.07,82.24,82.04,82.22,41749.0,70.6018,70.7481,70.576,70.7309,41749.0
2019-08-14 12:00:00,82.22,82.22,81.99,82.04,39938.0,70.7309,70.7309,70.533,70.576,39938.0
2019-08-14 12:05:00,82.03,82.14,81.99,82.04,26710.0,70.5674,70.662,70.533,70.576,26710.0
2019-08-14 12:10:00,82.05,82.24,82.01,82.13,37389.0,70.5846,70.7481,70.5502,70.6534,37389.0
2019-08-14 12:15:00,82.13,82.13,81.98,82.03,28457.0,70.6534,70.6534,70.5244,70.5674,28457.0
2019-08-14 12:20:00,82.04,82.12,81.97,82.0,19143.0,70.576,70.6448,70.5158,70.5416,19143.0
2019-08-14 12:25:00,82.0,82.03,81.86,81.98,36801.0,70.5416,70.5674,70.4212,70.5244,36801.0
2019-08-14 12:30:00,81.99,82.19,81.99,82.11,39144.0,70.533,70.705,70.533,70.6362,39144.0
2019-08-14 12:35:00,82.11,82.24,82.01,82.05,48507.0,70.6362,70.7481,70.5502,70.5846,48507.0
2019-08-14 12:40:00,82.06,82.06,81.87,81.95,30436.0,70.5932,70.5932,70.4298,70.4986,30436.0
2019-08-14 12:45:00,81.93,81.95,81.8,81.82,30327.0,70.4814,70.4986,70.3695,70.3867,30327.0
2019-08-14 12:50:00,81.8,81.87,81.67,81.67,40849.0,70.3695,70.4298,70.2577,70.2577,40849.0
2019-08-14 12:55:00,81.68,81.74,81.45,81.51,57271.0,70.2663,70.3179,70.0685,70.1201,57271.0
2019-08-14 13:00:00,81.49,81.65,81.41,81.55,31307.0,70.1029,70.2405,70.034,70.1545,31307.0
2019-08-14 13:05:00,81.56,81.58,81.43,81.51,26477.0,70.1631,70.1803,70.0512,70.1201,26477.0
2019-08-14 13:10:00,81.5,81.58,81.38,81.57,27789.0,70.1115,70.1803,70.0082,70.1717,27789.0
2019-08-14 13:15:00,81.57,81.6,81.35,81.36,28071.0,70.1717,70.1975,69.9824,69.991,28071.0
2019-08-14 13:20:00,81.36,81.72,81.33,81.72,45301.0,69.991,70.3007,69.9652,70.3007,45301.0
2019-08-14 13:25:00,81.7,82.07,81.66,81.86,38126.0,70.2835,70.6018,70.2491,70.4212,38126.0
2019-08-14 13:30:00,81.86,82.04,81.85,81.99,62399.0,70.4212,70.576,70.4126,70.533,62399.0
2019-08-14 13:35:00,81.98,82.26,81.98,82.19,79479.0,70.5244,70.7653,70.5244,70.705,79479.0
2019-08-14 13:40:00,82.19,82.24,82.05,82.06,28014.0,70.705,70.7481,70.5846,70.5932,28014.0
2019-08-14 13:45:00,82.06,82.1,81.96,82.04,61462.0,70.5932,70.6276,70.5072,70.576,61462.0
2019-08-14 13:50:00,82.05,82.16,81.88,81.88,34300.0,70.5846,70.6792,70.4384,70.4384,34300.0
2019-08-14 13:55:00,81.89,82.01,81.8,81.92,46270.0,70.447,70.5502,70.3695,70.4728,46270.0
2019-08-14 14:00:00,81.92,81.95,81.76,81.81,22222.0,70.4728,70.4986,70.3351,70.3781,22222.0
2019-08-14 14:05:00,81.81,81.95,81.78,81.93,30914.0,70.3781,70.4986,70.3523,70.4814,30914.0
2019-08-14 14:10:00,81.91,82.15,81.91,82.0,31828.0,70.4642,70.6706,70.4642,70.5416,31828.0
2019-08-14 14:15:00,82.01,82.13,81.9,81.94,24226.0,70.5502,70.6534,70.4556,70.49,24226.0
2019-08-14 14:20:00,81.92,82.02,81.78,81.78,31656.0,70.4728,70.5588,70.3523,70.3523,31656.0
2019-08-14 14:25:00,81.8,81.84,81.76,81.76,34966.0,70.3695,70.404,70.3351,70.3351,34966.0
2019-08-14 14:30:00,81.76,81.84,81.64,81.65,31356.0,70.3351,70.404,70.2319,70.2405,31356.0
2019-08-14 14:35:00,81.66,81.71,81.52,81.52,33732.0,70.2491,70.2921,70.1287,70.1287,33732.0
2019-08-14 14:40:00,81.54,81.61,81.51,81.6,35776.0,70.1459,70.2061,70.1201,70.1975,35776.0
2019-08-14 14:45:00,81.59,81.7,81.52,81.62,38101.0,70.1889,70.2835,70.1287,70.2147,38101.0
2019-08-14 14:50:00,81.62,81.71,81.57,81.66,38867.0,70.2147,70.2921,70.1717,70.2491,38867.0
2019-08-14 14:55:00,81.66,81.86,81.66,81.77,73839.0,70.2491,70.4212,70.2491,70.3437,73839.0
2019-08-14 15:00:00,81.77,82.13,81.7,82.12,54888.0,70.3437,70.6534,70.2835,70.6448,54888.0
2019-08-14 15:05:00,82.11,82.13,81.99,82.13,42212.0,70.6362,70.6534,70.533,70.6534,42212.0
2019-08-14 15:10:00,82.12,82.19,81.9,81.91,38159.0,70.6448,70.705,70.4556,70.4642,38159.0
2019-08-14 15:15:00,81.9,81.91,81.77,81.77,34496.0,70.4556,70.4642,70.3437,70.3437,34496.0
2019-08-14 15:20:00,81.76,81.76,81.57,81.58,38026.0,70.3351,70.3351,70.1717,70.1803,38026.0
2019-08-14 15:25:00,81.58,82.11,81.58,81.98,61329.0,70.1803,70.6362,70.1803,70.5244,61329.0
2019-08-14 15:30:00,81.97,81.97,81.71,81.9,50958.0,70.5158,70.5158,70.2921,70.4556,50958.0
2019-08-14 15:35:00,81.9,81.93,81.76,81.87,59625.0,70.4556,70.4814,70.3351,70.4298,59625.0
2019-08-14 15:40:00,81.88,82.02,81.75,81.92,70609.0,70.4384,70.5588,70.3265,70.4728,70609.0
2019-08-14 15:45:00,81.93,81.98,81.78,81.8,77905.0,70.4814,70.5244,70.3523,70.3695,77905.0
2019-08-14 15:50:00,81.78,81.98,81.73,81.98,209071.0,70.3523,70.5244,70.3093,70.5244,209071.0
2019-08-14 15:55:00,81.97,82.0,81.85,81.88,402635.0,70.5158,70.5416,70.4126,70.4384,402635.0
2019-08-15 09:30:00,83.38,84.05,83.03,83.6,350032.0,71.7288,72.3051,71.4277,71.918,350032.0
2019-08-15 09:35:00,83.57,83.85,83.27,83.35,261297.0,71.8922,72.1331,71.6341,71.703,261297.0
2019-08-15 09:40:00,83.34,83.36,82.75,83.18,180811.0,71.6943,71.7116,71.1868,71.5567,180811.0
2019-08-15 09:45:00,83.17,83.39,83.1,83.14,90689.0,71.5481,71.7374,71.4879,71.5223,90689.0
2019-08-15 09:50:00,83.11,83.29,83.02,83.29,51260.0,71.4965,71.6513,71.4191,71.6513,51260.0
2019-08-15 09:55:00,83.27,83.38,83.19,83.23,64998.0,71.6341,71.7288,71.5653,71.5997,64998.0
2019-08-15 10:00:00,83.23,83.36,82.76,82.88,106442.0,71.5997,71.7116,71.1954,71.2986,106442.0
2019-08-15 10:05:00,82.88,82.89,82.52,82.59,82793.0,71.2986,71.3072,70.9889,71.0492,82793.0
2019-08-15 10:10:00,82.61,83.13,82.59,82.92,57391.0,71.0664,71.5137,71.0492,71.333,57391.0
2019-08-15 10:15:00,82.91,83.05,82.61,82.62,63754.0,71.3244,71.4449,71.0664,71.075,63754.0
2019-08-15 10:20:00,82.6,82.99,82.59,82.95,38461.0,71.0578,71.3933,71.0492,71.3588,38461.0
2019-08-15 10:25:00,83.0,83.11,82.7,82.7,67002.0,71.4019,71.4965,71.1438,71.1438,67002.0
2019-08-15 10:30:00,82.69,82.79,82.55,82.74,73651.0,71.1352,71.2212,71.0147,71.1782,73651.0
2019-08-15 10:35:00,82.71,82.92,82.67,82.67,52279.0,71.1524,71.333,71.118,71.118,52279.0
2019-08-15 10:40:00,82.67,82.77,82.61,82.74,44072.0,71.118,71.204,71.0664,71.1782,44072.0
2019-08-15 10:45:00,82.73,82.9,82.58,82.69,53037.0,71.1696,71.3158,71.0405,71.1352,53037.0
2019-08-15 10:50:00,82.69,82.88,82.68,82.73,84998.0,71.1352,71.2986,71.1266,71.1696,84998.0
2019-08-15 10:55:00,82.73,82.87,82.61,82.77,43480.0,71.1696,71.29,71.0664,71.204,43480.0
2019-08-15 11:00:00,82.76,82.8,82.64,82.67,31608.0,71.1954,71.2298,71.0922,71.118,31608.0
2019-08-15 11:05:00,82.66,82.73,82.31,82.47,77280.0,71.1094,71.1696,70.8083,70.9459,77280.0
2019-08-15 11:10:00,82.45,82.78,82.45,82.73,55824.0,70.9287,71.2126,70.9287,71.1696,55824.0
2019-08-15 11:15:00,82.75,82.86,82.64,82.83,45978.0,71.1868,71.2814,71.0922,71.2556,45978.0
2019-08-15 11:20:00,82.83,82.97,82.68,82.95,60571.0,71.2556,71.3761,71.1266,71.3588,60571.0
2019-08-15 11:25:00,82.95,83.01,82.83,83.01,41132.0,71.3588,71.4105,71.2556,71.4105,41132.0
2019-08-15 11:30:00,83.04,83.07,82.89,82.92,36068.0,71.4363,71.4621,71.3072,71.333,36068.0
2019-08-15 11:35:00,82.92,83.0,82.91,82.98,28842.0,71.333,71.4019,71.3244,71.3847,28842.0
2019-08-15 11:40:00,83.01,83.01,82.75,82.77,31167.0,71.4105,71.4105,71.1868,71.204,31167.0
2019-08-15 11:45:00,82.75,82.81,82.6,82.67,21271.0,71.1868,71.2384,71.0578,71.118,21271.0
2019-08-15 11:50:00,82.67,82.73,82.51,82.61,24722.0,71.118,71.1696,70.9803,71.0664,24722.0
2019-08-15 11:55:00,82.59,82.77,82.49,82.7,38606.0,71.0492,71.204,70.9631,71.1438,38606.0
2019-08-15 12:00:00,82.69,82.7,82.56,82.68,34742.0,71.1352,71.1438,71.0233,71.1266,34742.0
2019-08-15 12:05:00,82.69,82.86,82.66,82.82,32644.0,71.1352,71.2814,71.1094,71.247,32644.0
2019-08-15 12:10:00,82.81,82.86,82.79,82.81,31915.0,71.2384,71.2814,71.2212,71.2384,31915.0
2019-08-15 12:15:00,82.8,82.99,82.77,82.91,35934.0,71.2298,71.3933,71.204,71.3244,35934.0
2019-08-15 12:20:00,82.91,82.98,82.78,82.78,30088.0,71.3244,71.3847,71.2126,71.2126,30088.0
2019-08-15 12:25:00,82.8,82.81,82.66,82.68,25736.0,71.2298,71.2384,71.1094,71.1266,25736.0
2019-08-15 12:30:00,82.69,82.88,82.69,82.84,36364.0,71.1352,71.2986,71.1352,71.2642,36364.0
2019-08-15 12:35:00,82.85,82.93,82.75,82.78,21236.0,71.2728,71.3416,71.1868,71.2126,21236.0
2019-08-15 12:40:00,82.78,82.86,82.72,82.8,15603.0,71.2126,71.2814,71.161,71.2298,15603.0
2019-08-15 12:45:00,82.8,82.83,82.71,82.73,22706.0,71.2298,71.2556,71.1524,71.1696,22706.0
2019-08-15 12:50:00,82.73,82.74,82.62,82.66,21303.0,71.1696,71.1782,71.075,71.1094,21303.0
2019-08-15 12:55:00,82.66,82.83,82.63,82.73,22676.0,71.1094,71.2556,71.0836,71.1696,22676.0
2019-08-15 13:00:00,82.73,82.84,82.71,82.76,18267.0,71.1696,71.2642,71.1524,71.1954,18267.0
2019-08-15 13:05:00,82.75,82.81,82.68,82.77,21105.0,71.1868,71.2384,71.1266,71.204,21105.0
2019-08-15 13:10:00,82.76,82.77,82.65,82.66,17959.0,71.1954,71.204,71.1008,71.1094,17959.0
2019-08-15 13:15:00,82.65,82.74,82.58,82.65,31183.0,71.1008,71.1782,71.0405,71.1008,31183.0
2019-08-15 13:20:00,82.66,82.78,82.66,82.72,41225.0,71.1094,71.2126,71.1094,71.161,41225.0
2019-08-15 13:25:00,82.71,82.72,82.52,82.57,21858.0,71.1524,71.161,70.9889,71.0319,21858.0
2019-08-15 13:30:00,82.56,82.61,82.51,82.56,28003.0,71.0233,71.0664,70.9803,71.0233,28003.0
2019-08-15 13:35:00,82.55,82.57,82.32,82.41,51019.0,71.0147,71.0319,70.8169,70.8943,51019.0
2019-08-15 13:40:00,82.41,82.43,82.28,82.36,21976.0,70.8943,70.9115,70.7825,70.8513,21976.0
2019-08-15 13:45:00,82.32,82.39,82.15,82.24,34532.0,70.8169,70.8771,70.6706,70.7481,34532.0
2019-08-15 13:50:00,82.26,82.29,82.01,82.12,42732.0,70.7653,70.7911,70.5502,70.6448,42732.0
2019-08-15 13:55:00,82.13,82.27,82.1,82.27,49817.0,70.6534,70.7739,70.6276,70.7739,49817.0
2019-08-15 14:00:00,82.27,82.5,82.24,82.35,38075.0,70.7739,70.9717,70.7481,70.8427,38075.0
2019-08-15 14:05:00,82.35,82.63,82.33,82.53,27667.0,70.8427,71.0836,70.8255,70.9975,27667.0
2019-08-15 14:10:00,82.53,82.79,82.53,82.63,20025.0,70.9975,71.2212,70.9975,71.0836,20025.0
2019-08-15 14:15:00,82.61,82.66,82.44,82.49,33218.0,71.0664,71.1094,70.9201,70.9631,33218.0
2019-08-15 14:20:00,82.48,82.68,82.48,82.59,34099.0,70.9545,71.1266,70.9545,71.0492,34099.0
2019-08-15 14:25:00,82.57,82.61,82.51,82.55,19697.0,71.0319,71.0664,70.9803,71.0147,19697.0
2019-08-15 14:30:00,82.56,82.56,82.39,82.52,36881.0,71.0233,71.0233,70.8771,70.9889,36881.0
2019-08-15 14:35:00,82.51,82.54,82.33,82.41,49044.0,70.9803,71.0061,70.8255,70.8943,49044.0
2019-08-15 14:40:00,82.41,82.59,82.41,82.58,32034.0,70.8943,71.0492,70.8943,71.0405,32034.0
2019-08-15 14:45:00,82.57,82.61,82.49,82.5,42238.0,71.0319,71.0664,70.9631,70.9717,42238.0
2019-08-15 14:50:00,82.51,82.51,82.34,82.48,33720.0,70.9803,70.9803,70.8341,70.9545,33720.0
2019-08-15 14:55:00,82.49,82.52,82.44,82.47,20675.0,70.9631,70.9889,70.9201,70.9459,20675.0
2019-08-15 15:00:00,82.47,82.84,82.47,82.79,34424.0,70.9459,71.2642,70.9459,71.2212,34424.0
2019-08-15 15:05:00,82.8,82.88,82.73,82.79,28468.0,71.2298,71.2986,71.1696,71.2212,28468.0
2019-08-15 15:10:00,82.81,82.81,82.68,82.79,26369.0,71.2384,71.2384,71.1266,71.2212,26369.0
2019-08-15 15:15:00,82.78,82.78,82.67,82.75,17490.0,71.2126,71.2126,71.118,71.1868,17490.0
2019-08-15 15:20:00,82.73,82.76,82.6,82.62,39889.0,71.1696,71.1954,71.0578,71.075,39889.0
2019-08-15 15:25:00,82.62,82.64,82.55,82.58,32274.0,71.075,71.0922,71.0147,71.0405,32274.0
2019-08-15 15:30:00,82.56,82.75,82.55,82.69,35559.0,71.0233,71.1868,71.0147,71.1352,35559.0
2019-08-15 15:35:00,82.69,82.78,82.68,82.72,35135.0,71.1352,71.2126,71.1266,71.161,35135.0
2019-08-15 15:40:00,82.72,82.88,82.68,82.84,37575.0,71.161,71.2986,71.1266,71.2642,37575.0
2019-08-15 15:45:00,82.84,82.98,82.82,82.9,55905.0,71.2642,71.3847,71.247,71.3158,55905.0
2019-08-15 15:50:00,82.91,82.95,82.83,82.88,76019.0,71.3244,71.3588,71.2556,71.2986,76019.0
2019-08-15 15:55:00,82.86,82.9,82.52,82.56,159227.0,71.2814,71.3158,70.9889,71.0233,159227.0
2019-08-16 09:30:00,83.3,83.56,83.2,83.36,166397.0,71.6599,71.8836,71.5739,71.7116,166397.0
2019-08-16 09:35:00,83.41,83.87,83.35,83.72,62413.0,71.7546,72.1503,71.703,72.0212,62413.0
2019-08-16 09:40:00,83.71,83.79,83.45,83.67,54305.0,72.0126,72.0815,71.789,71.9782,54305.0
2019-08-16 09:45:00,83.68,83.68,83.45,83.51,61671.0,71.9868,71.9868,71.789,71.8406,61671.0
2019-08-16 09:50:00,83.52,83.7,83.32,83.45,112710.0,71.8492,72.004,71.6771,71.789,112710.0
2019-08-16 09:55:00,83.44,83.58,83.3,83.38,42706.0,71.7804,71.9008,71.6599,71.7288,42706.0
2019-08-16 10:00:00,83.39,83.6,83.34,83.35,52762.0,71.7374,71.918,71.6943,71.703,52762.0
2019-08-16 10:05:00,83.33,83.49,83.17,83.44,45801.0,71.6857,71.8234,71.5481,71.7804,45801.0
2019-08-16 10:10:00,83.42,83.61,83.31,83.61,47342.0,71.7632,71.9266,71.6685,71.9266,47342.0
2019-08-16 10:15:00,83.59,83.79,83.58,83.66,65022.0,71.9094,72.0815,71.9008,71.9696,65022.0
2019-08-16 10:20:00,83.65,84.2,83.64,84.14,92838.0,71.961,72.4342,71.9524,72.3826,92838.0
2019-08-16 10:25:00,84.16,84.16,83.83,83.86,41198.0,72.3998,72.3998,72.1159,72.1417,41198.0
2019-08-16 10:30:00,83.9,84.1,83.9,83.98,45238.0,72.1761,72.3481,72.1761,72.2449,45238.0
2019-08-16 10:35:00,84.02,84.13,83.91,83.94,65679.0,72.2793,72.374,72.1847,72.2105,65679.0
2019-08-16 10:40:00,83.97,84.22,83.91,84.2,59837.0,72.2363,72.4514,72.1847,72.4342,59837.0
2019-08-16 10:45:00,84.22,84.3,84.12,84.16,92514.0,72.4514,72.5202,72.3654,72.3998,92514.0
2019-08-16 10:50:00,84.2,84.28,84.05,84.18,40771.0,72.4342,72.503,72.3051,72.417,40771.0
2019-08-16 10:55:00,84.16,84.24,84.14,84.16,21408.0,72.3998,72.4686,72.3826,72.3998,21408.0
2019-08-16 11:00:00,84.16,84.18,84.09,84.14,25161.0,72.3998,72.417,72.3395,72.3826,25161.0
2019-08-16 11:05:00,84.14,84.14,84.02,84.09,36182.0,72.3826,72.3826,72.2793,72.3395,36182.0
2019-08-16 11:10:00,84.07,84.23,84.07,84.16,41127.0,72.3223,72.46,72.3223,72.3998,41127.0
2019-08-16 11:15:00,84.17,84.19,83.97,84.02,40364.0,72.4084,72.4256,72.2363,72.2793,40364.0
2019-08-16 11:20:00,84.02,84.08,83.93,84.01,30367.0,72.2793,72.3309,72.2019,72.2707,30367.0
2019-08-16 11:25:00,84.0,84.05,83.95,84.04,22906.0,72.2621,72.3051,72.2191,72.2965,22906.0
2019-08-16 11:30:00,84.02,84.22,84.01,84.2,19341.0,72.2793,72.4514,72.2707,72.4342,19341.0
2019-08-16 11:35:00,84.2,84.25,84.18,84.19,25924.0,72.4342,72.4772,72.417,72.4256,25924.0
2019-08-16 11:40:00,84.21,84.22,84.11,84.18,22106.0,72.4428,72.4514,72.3568,72.417,22106.0
2019-08-16 11:45:00,84.16,84.19,84.08,84.18,15659.0,72.3998,72.4256,72.3309,72.417,15659.0
2019-08-16 11:50:00,84.17,84.19,84.09,84.13,20642.0,72.4084,72.4256,72.3395,72.374,20642.0
2019-08-16 11:55:00,84.13,84.2,84.11,84.13,29905.0,72.374,72.4342,72.3568,72.374,29905.0
2019-08-16 12:00:00,84.11,84.27,84.09,84.16,52365.0,72.3568,72.4944,72.3395,72.3998,52365.0
2019-08-16 12:05:00,84.16,84.24,84.14,84.22,27846.0,72.3998,72.4686,72.3826,72.4514,27846.0
2019-08-16 12:10:00,84.23,84.25,84.17,84.2,48146.0,72.46,72.4772,72.4084,72.4342,48146.0
2019-08-16 12:15:00,84.2,84.26,84.13,84.25,33733.0,72.4342,72.4858,72.374,72.4772,33733.0
2019-08-16 12:20:00,84.24,84.3,84.14,84.23,76235.0,72.4686,72.5202,72.3826,72.46,76235.0
2019-08-16 12:25:00,84.24,84.3,84.16,84.2,70578.0,72.4686,72.5202,72.3998,72.4342,70578.0
2019-08-16 12:30:00,84.2,84.24,84.15,84.15,25458.0,72.4342,72.4686,72.3912,72.3912,25458.0
2019-08-16 12:35:00,84.16,84.23,84.13,84.2,30647.0,72.3998,72.46,72.374,72.4342,30647.0
2019-08-16 12:40:00,84.21,84.25,84.13,84.19,30301.0,72.4428,72.4772,72.374,72.4256,30301.0
2019-08-16 12:45:00,84.19,84.2,84.13,84.16,16385.0,72.4256,72.4342,72.374,72.3998,16385.0
2019-08-16 12:50:00,84.14,84.21,84.13,84.17,19639.0,72.3826,72.4428,72.374,72.4084,19639.0
2019-08-16 12:55:00,84.19,84.27,84.12,84.26,55326.0,72.4256,72.4944,72.3654,72.4858,55326.0
2019-08-16 13:00:00,84.26,84.36,84.26,84.29,25362.0,72.4858,72.5718,72.4858,72.5116,25362.0
2019-08-16 13:05:00,84.28,84.29,84.19,84.25,23320.0,72.503,72.5116,72.4256,72.4772,23320.0
2019-08-16 13:10:00,84.26,84.3,84.23,84.26,15558.0,72.4858,72.5202,72.46,72.4858,15558.0
2019-08-16 13:15:00,84.26,84.32,84.23,84.24,17459.0,72.4858,72.5374,72.46,72.4686,17459.0
2019-08-16 13:20:00,84.23,84.32,84.23,84.3,16480.0,72.46,72.5374,72.46,72.5202,16480.0
2019-08-16 13:25:00,84.3,84.31,84.23,84.28,28422.0,72.5202,72.5288,72.46,72.503,28422.0
2019-08-16 13:30:00,84.29,84.29,84.21,84.28,21888.0,72.5116,72.5116,72.4428,72.503,21888.0
2019-08-16 13:35:00,84.27,84.29,84.25,84.27,18626.0,72.4944,72.5116,72.4772,72.4944,18626.0
2019-08-16 13:40:00,84.27,84.33,84.24,84.32,24643.0,72.4944,72.546,72.4686,72.5374,24643.0
2019-08-16 13:45:00,84.31,84.31,84.26,84.28,14861.0,72.5288,72.5288,72.4858,72.503,14861.0
2019-08-16 13:50:00,84.27,84.3,84.26,84.3,13441.0,72.4944,72.5202,72.4858,72.5202,13441.0
2019-08-16 13:55:00,84.29,84.32,84.27,84.28,23780.0,72.5116,72.5374,72.4944,72.503,23780.0
2019-08-16 14:00:00,84.28,84.28,84.23,84.25,29583.0,72.503,72.503,72.46,72.4772,29583.0
2019-08-16 14:05:00,84.25,84.25,84.15,84.16,29517.0,72.4772,72.4772,72.3912,72.3998,29517.0
2019-08-16 14:10:00,84.17,84.22,84.15,84.2,22583.0,72.4084,72.4514,72.3912,72.4342,22583.0
2019-08-16 14:15:00,84.19,84.26,84.17,84.22,45040.0,72.4256,72.4858,72.4084,72.4514,45040.0
2019-08-16 14:20:00,84.22,84.25,84.18,84.21,22756.0,72.4514,72.4772,72.417,72.4428,22756.0
2019-08-16 14:25:00,84.23,84.23,84.04,84.08,44203.0,72.46,72.46,72.2965,72.3309,44203.0
2019-08-16 14:30:00,84.07,84.15,84.04,84.11,47343.0,72.3223,72.3912,72.2965,72.3568,47343.0
2019-08-16 14:35:00,84.12,84.15,83.95,83.95,57207.0,72.3654,72.3912,72.2191,72.2191,57207.0
2019-08-16 14:40:00,83.96,84.07,83.96,84.02,39494.0,72.2277,72.3223,72.2277,72.2793,39494.0
2019-08-16 14:45:00,84.04,84.23,84.02,84.23,18208.0,72.2965,72.46,72.2793,72.46,18208.0
2019-08-16 14:50:00,84.23,84.28,84.19,84.27,30817.0,72.46,72.503,72.4256,72.4944,30817.0
2019-08-16 14:55:00,84.26,84.33,84.24,84.3,33529.0,72.4858,72.546,72.4686,72.5202,33529.0
2019-08-16 15:00:00,84.29,84.31,84.15,84.18,32282.0,72.5116,72.5288,72.3912,72.417,32282.0
2019-08-16 15:05:00,84.17,84.23,84.14,84.18,31958.0,72.4084,72.46,72.3826,72.417,31958.0
2019-08-16 15:10:00,84.18,84.22,84.15,84.22,28528.0,72.417,72.4514,72.3912,72.4514,28528.0
2019-08-16 15:15:00,84.21,84.21,84.09,84.12,26676.0,72.4428,72.4428,72.3395,72.3654,26676.0
2019-08-16 15:20:00,84.12,84.18,84.07,84.14,32368.0,72.3654,72.417,72.3223,72.3826,32368.0
2019-08-16 15:25:00,84.14,84.23,84.14,84.22,102455.0,72.3826,72.46,72.3826,72.4514,102455.0
2019-08-16 15:30:00,84.22,84.27,84.16,84.19,72733.0,72.4514,72.4944,72.3998,72.4256,72733.0
2019-08-16 15:35:00,84.19,84.23,84.17,84.22,46581.0,72.4256,72.46,72.4084,72.4514,46581.0
2019-08-16 15:40:00,84.2,84.37,84.17,84.36,66600.0,72.4342,72.5804,72.4084,72.5718,66600.0
2019-08-16 15:45:00,84.37,84.42,84.27,84.41,76434.0,72.5804,72.6234,72.4944,72.6148,76434.0
2019-08-16 15:50:00,84.42,84.46,84.28,84.4,119015.0,72.6234,72.6578,72.503,72.6062,119015.0
2019-08-16 15:55:00,84.42,84.43,84.18,84.22,264519.0,72.6234,72.632,72.417,72.4514,264519.0
2019-08-19 09:30:00,86.5,86.73,85.8,86.12,258642.0,74.4128,74.6106,73.8106,74.0859,258642.0
2019-08-19 09:35:00,86.12,86.53,86.11,86.45,106709.0,74.0859,74.4386,74.0773,74.3698,106709.0
2019-08-19 09:40:00,86.45,86.54,85.86,86.11,131024.0,74.3698,74.4472,73.8622,74.0773,131024.0
2019-08-19 09:45:00,86.11,86.2,85.88,85.98,85159.0,74.0773,74.1547,73.8794,73.9654,85159.0
2019-08-19 09:50:00,85.99,86.13,85.83,86.05,80636.0,73.974,74.0945,73.8364,74.0257,80636.0
2019-08-19 09:55:00,86.06,86.09,85.76,85.82,149282.0,74.0343,74.0601,73.7762,73.8278,149282.0
2019-08-19 10:00:00,85.83,86.05,85.81,85.98,109932.0,73.8364,74.0257,73.8192,73.9654,109932.0
2019-08-19 10:05:00,85.98,86.15,85.89,85.93,56287.0,73.9654,74.1117,73.888,73.9224,56287.0
2019-08-19 10:10:00,85.92,86.01,85.86,85.96,61279.0,73.9138,73.9913,73.8622,73.9482,61279.0
2019-08-19 10:15:00,85.97,85.98,85.81,85.86,68993.0,73.9568,73.9654,73.8192,73.8622,68993.0
2019-08-19 10:20:00,85.84,85.91,85.71,85.88,76352.0,73.845,73.9052,73.7332,73.8794,76352.0
2019-08-19 10:25:00,85.89,86.01,85.8,85.9,71343.0,73.888,73.9913,73.8106,73.8966,71343.0
2019-08-19 10:30:00,85.9,86.29,85.9,86.15,131304.0,73.8966,74.2321,73.8966,74.1117,131304.0
2019-08-19 10:35:00,86.14,86.36,86.1,86.21,65729.0,74.1031,74.2923,74.0687,74.1633,65729.0
2019-08-19 10:40:00,86.22,86.23,86.02,86.11,76430.0,74.1719,74.1805,73.9999,74.0773,76430.0
2019-08-19 10:45:00,86.12,86.34,86.12,86.3,103787.0,74.0859,74.2751,74.0859,74.2407,103787.0
2019-08-19 10:50:00,86.27,86.31,86.06,86.11,53018.0,74.2149,74.2493,74.0343,74.0773,53018.0
2019-08-19 10:55:00,86.09,86.1,85.9,86.09,55543.0,74.0601,74.0687,73.8966,74.0601,55543.0
2019-08-19 11:00:00,86.1,86.43,86.09,86.41,81168.0,74.0687,74.3526,74.0601,74.3354,81168.0
2019-08-19 11:05:00,86.41,86.66,86.41,86.5,81749.0,74.3354,74.5504,74.3354,74.4128,81749.0
2019-08-19 11:10:00,86.5,86.63,86.44,86.6,46135.0,74.4128,74.5246,74.3612,74.4988,46135.0
2019-08-19 11:15:00,86.62,86.79,86.56,86.68,51922.0,74.516,74.6623,74.4644,74.5676,51922.0
2019-08-19 11:20:00,86.69,86.85,86.66,86.85,51071.0,74.5762,74.7139,74.5504,74.7139,51071.0
2019-08-19 11:25:00,86.86,86.88,86.69,86.81,63245.0,74.7225,74.7397,74.5762,74.6795,63245.0
2019-08-19 11:30:00,86.82,86.82,86.6,86.71,31747.0,74.6881,74.6881,74.4988,74.5934,31747.0
2019-08-19 11:35:00,86.7,86.79,86.63,86.65,29663.0,74.5848,74.6623,74.5246,74.5418,29663.0
2019-08-19 11:40:00,86.67,86.78,86.6,86.77,36955.0,74.559,74.6537,74.4988,74.6451,36955.0
2019-08-19 11:45:00,86.76,86.8,86.6,86.61,44150.0,74.6365,74.6709,74.4988,74.5074,44150.0
2019-08-19 11:50:00,86.59,86.63,86.46,86.5,37054.0,74.4902,74.5246,74.3784,74.4128,37054.0
2019-08-19 11:55:00,86.5,86.59,86.47,86.56,43889.0,74.4128,74.4902,74.387,74.4644,43889.0
2019-08-19 12:00:00,86.56,86.57,86.43,86.44,38928.0,74.4644,74.473,74.3526,74.3612,38928.0
2019-08-19 12:05:00,86.43,86.5,86.33,86.33,35988.0,74.3526,74.4128,74.2665,74.2665,35988.0
2019-08-19 12:10:00,86.34,86.35,86.21,86.26,60823.0,74.2751,74.2837,74.1633,74.2063,60823.0
2019-08-19 12:15:00,86.24,86.4,86.24,86.38,179415.0,74.1891,74.3268,74.1891,74.3096,179415.0
2019-08-19 12:20:00,86.38,86.41,86.33,86.33,37147.0,74.3096,74.3354,74.2665,74.2665,37147.0
2019-08-19 12:25:00,86.34,86.46,86.32,86.45,21763.0,74.2751,74.3784,74.2579,74.3698,21763.0
2019-08-19 12:30:00,86.45,86.46,86.37,86.42,27417.0,74.3698,74.3784,74.3009,74.344,27417.0
2019-08-19 12:35:00,86.42,86.46,86.39,86.4,27687.0,74.344,74.3784,74.3182,74.3268,27687.0
2019-08-19 12:40:00,86.4,86.41,86.28,86.3,27667.0,74.3268,74.3354,74.2235,74.2407,27667.0
2019-08-19 12:45:00,86.31,86.48,86.29,86.48,24515.0,74.2493,74.3956,74.2321,74.3956,24515.0
2019-08-19 12:50:00,86.49,86.5,86.43,86.43,24883.0,74.4042,74.4128,74.3526,74.3526,24883.0
2019-08-19 12:55:00,86.44,86.47,86.36,86.43,29873.0,74.3612,74.387,74.2923,74.3526,29873.0
2019-08-19 13:00:00,86.43,86.48,86.42,86.45,26785.0,74.3526,74.3956,74.344,74.3698,26785.0
2019-08-19 13:05:00,86.45,86.69,86.42,86.68,38682.0,74.3698,74.5762,74.344,74.5676,38682.0
2019-08-19 13:10:00,86.69,86.72,86.56,86.67,69601.0,74.5762,74.602,74.4644,74.559,69601.0
2019-08-19 13:15:00,86.67,86.79,86.65,86.76,61643.0,74.559,74.6623,74.5418,74.6365,61643.0
2019-08-19 13:20:00,86.78,86.82,86.61,86.61,40883.0,74.6537,74.6881,74.5074,74.5074,40883.0
2019-08-19 13:25:00,86.61,86.64,86.48,86.59,38441.0,74.5074,74.5332,74.3956,74.4902,38441.0
2019-08-19 13:30:00,86.58,86.8,86.58,86.67,135127.0,74.4816,74.6709,74.4816,74.559,135127.0
2019-08-19 13:35:00,86.67,86.71,86.61,86.69,33921.0,74.559,74.5934,74.5074,74.5762,33921.0
2019-08-19 13:40:00,86.69,86.71,86.54,86.58,24022.0,74.5762,74.5934,74.4472,74.4816,24022.0
2019-08-19 13:45:00,86.56,86.6,86.51,86.57,25898.0,74.4644,74.4988,74.4214,74.473,25898.0
2019-08-19 13:50:00,86.57,86.61,86.51,86.54,23414.0,74.473,74.5074,74.4214,74.4472,23414.0
2019-08-19 13:55:00,86.54,86.61,86.51,86.56,51473.0,74.4472,74.5074,74.4214,74.4644,51473.0
2019-08-19 14:00:00,86.55,86.55,86.48,86.55,45116.0,74.4558,74.4558,74.3956,74.4558,45116.0
2019-08-19 14:05:00,86.56,86.56,86.48,86.53,39476.0,74.4644,74.4644,74.3956,74.4386,39476.0
2019-08-19 14:10:00,86.52,86.52,86.46,86.47,36556.0,74.43,74.43,74.3784,74.387,36556.0
2019-08-19 14:15:00,86.47,86.49,86.38,86.4,31021.0,74.387,74.4042,74.3096,74.3268,31021.0
2019-08-19 14:20:00,86.39,86.51,86.37,86.45,99667.0,74.3182,74.4214,74.3009,74.3698,99667.0
2019-08-19 14:25:00,86.44,86.53,86.43,86.5,33480.0,74.3612,74.4386,74.3526,74.4128,33480.0
2019-08-19 14:30:00,86.5,86.53,86.46,86.48,77934.0,74.4128,74.4386,74.3784,74.3956,77934.0
2019-08-19 14:35:00,86.47,86.5,86.38,86.38,70966.0,74.387,74.4128,74.3096,74.3096,70966.0
2019-08-19 14:40:00,86.38,86.38,86.26,86.33,44712.0,74.3096,74.3096,74.2063,74.2665,44712.0
2019-08-19 14:45:00,86.34,86.35,86.29,86.32,48407.0,74.2751,74.2837,74.2321,74.2579,48407.0
2019-08-19 14:50:00,86.31,86.33,86.27,86.32,50406.0,74.2493,74.2665,74.2149,74.2579,50406.0
2019-08-19 14:55:00,86.32,86.33,86.22,86.3,63529.0,74.2579,74.2665,74.1719,74.2407,63529.0
2019-08-19 15:00:00,86.3,86.34,86.29,86.3,42054.0,74.2407,74.2751,74.2321,74.2407,42054.0
2019-08-19 15:05:00,86.3,86.32,86.29,86.3,62472.0,74.2407,74.2579,74.2321,74.2407,62472.0
2019-08-19 15:10:00,86.29,86.35,86.27,86.35,46646.0,74.2321,74.2837,74.2149,74.2837,46646.0
2019-08-19 15:15:00,86.34,86.45,86.34,86.38,54372.0,74.2751,74.3698,74.2751,74.3096,54372.0
2019-08-19 15:20:00,86.38,86.46,86.35,86.42,47074.0,74.3096,74.3784,74.2837,74.344,47074.0
2019-08-19 15:25:00,86.43,86.55,86.42,86.52,31105.0,74.3526,74.4558,74.344,74.43,31105.0
2019-08-19 15:30:00,86.53,86.59,86.51,86.56,69158.0,74.4386,74.4902,74.4214,74.4644,69158.0
2019-08-19 15:35:00,86.56,86.62,86.51,86.59,70548.0,74.4644,74.516,74.4214,74.4902,70548.0
2019-08-19 15:40:00,86.59,86.62,86.53,86.6,72979.0,74.4902,74.516,74.4386,74.4988,72979.0
2019-08-19 15:45:00,86.59,86.61,86.48,86.61,85617.0,74.4902,74.5074,74.3956,74.5074,85617.0
2019-08-19 15:50:00,86.61,86.66,86.49,86.62,128007.0,74.5074,74.5504,74.4042,74.516,128007.0
2019-08-19 15:55:00,86.63,86.7,86.44,86.56,347803.0,74.5246,74.5848,74.3612,74.4644,347803.0
2019-08-20 09:30:00,86.23,86.59,86.17,86.44,188934.0,74.7529,75.065,74.7009,74.935,188934.0
2019-08-20 09:35:00,86.48,86.6,86.35,86.44,133379.0,74.9697,75.0737,74.857,74.935,133379.0
2019-08-20 09:40:00,86.44,86.72,86.38,86.7,110120.0,74.935,75.1777,74.883,75.1604,110120.0
2019-08-20 09:45:00,86.74,86.74,86.48,86.52,130163.0,75.1951,75.1951,74.9697,75.0043,130163.0
2019-08-20 09:50:00,86.51,86.7,86.46,86.59,106893.0,74.9957,75.1604,74.9523,75.065,106893.0
2019-08-20 09:55:00,86.59,86.6,86.39,86.4,68489.0,75.065,75.0737,74.8916,74.9003,68489.0
2019-08-20 10:00:00,86.41,86.44,86.28,86.44,82366.0,74.909,74.935,74.7963,74.935,82366.0
2019-08-20 10:05:00,86.44,86.9,86.42,86.76,149692.0,74.935,75.3338,74.9176,75.2124,149692.0
2019-08-20 10:10:00,86.73,87.12,86.57,86.58,216149.0,75.1864,75.5245,75.0477,75.0563,216149.0
2019-08-20 10:15:00,86.58,86.6,86.3,86.55,109580.0,75.0563,75.0737,74.8136,75.0303,109580.0
2019-08-20 10:20:00,86.53,86.54,86.29,86.3,95737.0,75.013,75.0217,74.8049,74.8136,95737.0
2019-08-20 10:25:00,86.31,86.4,86.15,86.27,70215.0,74.8223,74.9003,74.6836,74.7876,70215.0
2019-08-20 10:30:00,86.27,86.35,86.19,86.25,99803.0,74.7876,74.857,74.7183,74.7703,99803.0
2019-08-20 10:35:00,86.23,86.35,86.19,86.2,75846.0,74.7529,74.857,74.7183,74.7269,75846.0
2019-08-20 10:40:00,86.2,86.3,86.18,86.28,71833.0,74.7269,74.8136,74.7096,74.7963,71833.0
2019-08-20 10:45:00,86.29,86.54,86.18,86.5,89462.0,74.8049,75.0217,74.7096,74.987,89462.0
2019-08-20 10:50:00,86.49,86.72,86.47,86.7,78598.0,74.9783,75.1777,74.961,75.1604,78598.0
2019-08-20 10:55:00,86.7,86.92,86.68,86.9,79309.0,75.1604,75.3511,75.143,75.3338,79309.0
2019-08-20 11:00:00,86.91,86.93,86.69,86.76,64995.0,75.3424,75.3598,75.1517,75.2124,64995.0
2019-08-20 11:05:00,86.77,86.88,86.62,86.81,60711.0,75.2211,75.3164,75.091,75.2557,60711.0
2019-08-20 11:10:00,86.8,87.02,86.8,86.9,129075.0,75.2471,75.4378,75.2471,75.3338,129075.0
2019-08-20 11:15:00,86.9,87.02,86.84,86.89,91028.0,75.3338,75.4378,75.2817,75.3251,91028.0
2019-08-20 11:20:00,86.89,86.93,86.66,86.66,80621.0,75.3251,75.3598,75.1257,75.1257,80621.0
2019-08-20 11:25:00,86.67,86.81,86.62,86.74,49577.0,75.1344,75.2557,75.091,75.1951,49577.0
2019-08-20 11:30:00,86.73,86.99,86.73,86.95,69714.0,75.1864,75.4118,75.1864,75.3771,69714.0
2019-08-20 11:35:00,86.94,86.95,86.81,86.86,59905.0,75.3684,75.3771,75.2557,75.2991,59905.0
2019-08-20 11:40:00,86.87,86.89,86.65,86.67,62345.0,75.3077,75.3251,75.117,75.1344,62345.0
2019-08-20 11:45:00,86.65,86.73,86.6,86.64,84065.0,75.117,75.1864,75.0737,75.1084,84065.0
2019-08-20 11:50:00,86.63,86.65,86.49,86.56,86562.0,75.0997,75.117,74.9783,75.039,86562.0
2019-08-20 11:55:00,86.55,86.7,86.49,86.55,116021.0,75.0303,75.1604,74.9783,75.0303,116021.0
2019-08-20 12:00:00,86.54,86.54,86.38,86.39,54200.0,75.0217,75.0217,74.883,74.8916,54200.0
2019-08-20 12:05:00,86.37,86.39,86.28,86.38,48163.0,74.8743,74.8916,74.7963,74.883,48163.0
2019-08-20 12:10:00,86.36,86.52,86.35,86.47,96401.0,74.8656,75.0043,74.857,74.961,96401.0
2019-08-20 12:15:00,86.47,86.51,86.4,86.46,42182.0,74.961,74.9957,74.9003,74.9523,42182.0
2019-08-20 12:20:00,86.47,86.47,86.38,86.39,44894.0,74.961,74.961,74.883,74.8916,44894.0
2019-08-20 12:25:00,86.38,86.42,86.32,86.33,25253.0,74.883,74.9176,74.831,74.8396,25253.0
2019-08-20 12:30:00,86.33,86.37,86.29,86.33,78027.0,74.8396,74.8743,74.8049,74.8396,78027.0
2019-08-20 12:35:00,86.34,86.45,86.29,86.32,62366.0,74.8483,74.9436,74.8049,74.831,62366.0
2019-08-20 12:40:00,86.33,86.43,86.29,86.3,34769.0,74.8396,74.9263,74.8049,74.8136,34769.0
2019-08-20 12:45:00,86.32,86.39,86.31,86.31,27304.0,74.831,74.8916,74.8223,74.8223,27304.0
2019-08-20 12:50:00,86.31,86.38,86.28,86.31,27234.0,74.8223,74.883,74.7963,74.8223,27234.0
2019-08-20 12:55:00,86.3,86.42,86.29,86.39,31742.0,74.8136,74.9176,74.8049,74.8916,31742.0
2019-08-20 13:00:00,86.38,86.45,86.37,86.41,68929.0,74.883,74.9436,74.8743,74.909,68929.0
2019-08-20 13:05:00,86.4,86.68,86.4,86.68,47996.0,74.9003,75.143,74.9003,75.143,47996.0
2019-08-20 13:10:00,86.67,86.7,86.53,86.58,84667.0,75.1344,75.1604,75.013,75.0563,84667.0
2019-08-20 13:15:00,86.57,86.6,86.49,86.52,46562.0,75.0477,75.0737,74.9783,75.0043,46562.0
2019-08-20 13:20:00,86.5,86.57,86.49,86.53,58131.0,74.987,75.0477,74.9783,75.013,58131.0
2019-08-20 13:25:00,86.53,86.56,86.49,86.5,52648.0,75.013,75.039,74.9783,74.987,52648.0
2019-08-20 13:30:00,86.5,86.54,86.22,86.23,137604.0,74.987,75.0217,74.7443,74.7529,137604.0
2019-08-20 13:35:00,86.23,86.23,86.02,86.23,144273.0,74.7529,74.7529,74.5709,74.7529,144273.0
2019-08-20 13:40:00,86.23,86.44,86.17,86.19,80269.0,74.7529,74.935,74.7009,74.7183,80269.0
2019-08-20 13:45:00,86.18,86.25,86.13,86.21,72037.0,74.7096,74.7703,74.6662,74.7356,72037.0
2019-08-20 13:50:00,86.2,86.33,86.19,86.22,45301.0,74.7269,74.8396,74.7183,74.7443,45301.0
2019-08-20 13:55:00,86.21,86.22,86.08,86.12,53711.0,74.7356,74.7443,74.6229,74.6576,53711.0
2019-08-20 14:00:00,86.11,86.15,85.97,86.03,98127.0,74.6489,74.6836,74.5275,74.5796,98127.0
2019-08-20 14:05:00,86.04,86.06,85.88,85.88,88251.0,74.5882,74.6056,74.4495,74.4495,88251.0
2019-08-20 14:10:00,85.88,86.02,85.88,85.96,56996.0,74.4495,74.5709,74.4495,74.5189,56996.0
2019-08-20 14:15:00,85.96,85.99,85.84,85.98,54519.0,74.5189,74.5449,74.4148,74.5362,54519.0
2019-08-20 14:20:00,85.98,86.14,85.98,86.09,71962.0,74.5362,74.6749,74.5362,74.6316,71962.0
2019-08-20 14:25:00,86.09,86.15,85.95,85.96,46956.0,74.6316,74.6836,74.5102,74.5189,46956.0
2019-08-20 14:30:00,85.95,86.06,85.84,85.86,66605.0,74.5102,74.6056,74.4148,74.4322,66605.0
2019-08-20 14:35:00,85.87,85.9,85.8,85.87,60538.0,74.4408,74.4669,74.3802,74.4408,60538.0
2019-08-20 14:40:00,85.87,85.91,85.72,85.72,53148.0,74.4408,74.4755,74.3108,74.3108,53148.0
2019-08-20 14:45:00,85.72,85.86,85.71,85.79,79018.0,74.3108,74.4322,74.3021,74.3715,79018.0
2019-08-20 14:50:00,85.77,85.77,85.58,85.62,74161.0,74.3542,74.3542,74.1894,74.2241,74161.0
2019-08-20 14:55:00,85.62,85.77,85.55,85.77,74804.0,74.2241,74.3542,74.1634,74.3542,74804.0
2019-08-20 15:00:00,85.76,85.91,85.7,85.87,66014.0,74.3455,74.4755,74.2935,74.4408,66014.0
2019-08-20 15:05:00,85.87,86.1,85.87,86.09,97397.0,74.4408,74.6402,74.4408,74.6316,97397.0
2019-08-20 15:10:00,86.1,86.16,85.92,85.99,47582.0,74.6402,74.6922,74.4842,74.5449,47582.0
2019-08-20 15:15:00,85.97,86.01,85.9,86.01,61223.0,74.5275,74.5622,74.4669,74.5622,61223.0
2019-08-20 15:20:00,86.01,86.08,85.92,86.0,78270.0,74.5622,74.6229,74.4842,74.5535,78270.0
2019-08-20 15:25:00,85.99,86.1,85.96,86.06,70941.0,74.5449,74.6402,74.5189,74.6056,70941.0
2019-08-20 15:30:00,86.06,86.06,85.91,85.99,104057.0,74.6056,74.6056,74.4755,74.5449,104057.0
2019-08-20 15:35:00,85.99,86.0,85.74,85.84,173269.0,74.5449,74.5535,74.3281,74.4148,173269.0
2019-08-20 15:40:00,85.85,85.97,85.82,85.94,94736.0,74.4235,74.5275,74.3975,74.5015,94736.0
2019-08-20 15:45:00,85.94,86.0,85.86,85.95,149181.0,74.5015,74.5535,74.4322,74.5102,149181.0
2019-08-20 15:50:00,85.94,86.07,85.88,85.89,287105.0,74.5015,74.6142,74.4495,74.4582,287105.0
2019-08-20 15:55:00,85.88,85.89,85.54,85.59,438825.0,74.4495,74.4582,74.1548,74.1981,438825.0
2019-08-21 09:30:00,99.87,100.15,98.13,99.57,2750893.0,86.5775,86.8202,85.0691,86.3174,2750893.0
2019-08-21 09:35:00,99.5,100.59,99.24,99.49,1945083.0,86.2567,87.2016,86.0313,86.248,1945083.0
2019-08-21 09:40:00,99.51,100.25,99.36,99.91,1261450.0,86.2654,86.9069,86.1354,86.6121,1261450.0
2019-08-21 09:45:00,99.9,100.17,99.4,99.8,1009557.0,86.6035,86.8375,86.17,86.5168,1009557.0
2019-08-21 09:50:00,99.81,100.03,99.69,99.86,712368.0,86.5255,86.7162,86.4214,86.5688,712368.0
2019-08-21 09:55:00,99.86,100.86,99.76,100.58,1524229.0,86.5688,87.4357,86.4821,87.193,1524229.0
2019-08-21 10:00:00,100.56,101.17,100.48,101.08,980996.0,87.1756,87.7044,87.1063,87.6264,980996.0
2019-08-21 10:05:00,101.08,101.48,100.91,101.39,936501.0,87.6264,87.9732,87.479,87.8952,936501.0
2019-08-21 10:10:00,101.4,101.78,101.16,101.68,930459.0,87.9038,88.2333,87.6958,88.1466,930459.0
2019-08-21 10:15:00,101.68,101.94,101.41,101.82,820454.0,88.1466,88.372,87.9125,88.2679,820454.0
2019-08-21 10:20:00,101.82,102.03,101.61,101.62,782796.0,88.2679,88.45,88.0859,88.0945,782796.0
2019-08-21 10:25:00,101.63,102.0,101.47,101.84,551278.0,88.1032,88.424,87.9645,88.2853,551278.0
2019-08-21 10:30:00,101.83,102.05,101.33,101.37,609637.0,88.2766,88.4673,87.8431,87.8778,609637.0
2019-08-21 10:35:00,101.4,101.8,101.02,101.25,772941.0,87.9038,88.2506,87.5744,87.7738,772941.0
2019-08-21 10:40:00,101.25,101.47,101.02,101.16,526226.0,87.7738,87.9645,87.5744,87.6958,526226.0
2019-08-21 10:45:00,101.15,101.5,100.92,101.11,388455.0,87.6871,87.9905,87.4877,87.6524,388455.0
2019-08-21 10:50:00,101.09,101.39,101.01,101.22,298653.0,87.6351,87.8952,87.5657,87.7478,298653.0
2019-08-21 10:55:00,101.22,101.35,100.76,100.85,439806.0,87.7478,87.8605,87.349,87.427,439806.0
2019-08-21 11:00:00,100.84,101.46,100.83,101.42,319957.0,87.4184,87.9558,87.4097,87.9212,319957.0
2019-08-21 11:05:00,101.42,101.77,101.33,101.65,379597.0,87.9212,88.2246,87.8431,88.1206,379597.0
2019-08-21 11:10:00,101.67,101.95,101.66,101.8,354367.0,88.1379,88.3806,88.1292,88.2506,354367.0
2019-08-21 11:15:00,101.77,101.87,101.6,101.8,281240.0,88.2246,88.3113,88.0772,88.2506,281240.0
2019-08-21 11:20:00,101.82,101.94,101.72,101.91,217960.0,88.2679,88.372,88.1812,88.3459,217960.0
2019-08-21 11:25:00,101.9,101.96,101.7,101.89,260907.0,88.3373,88.3893,88.1639,88.3286,260907.0
2019-08-21 11:30:00,101.87,101.98,101.79,101.95,237727.0,88.3113,88.4066,88.2419,88.3806,237727.0
2019-08-21 11:35:00,101.96,102.48,101.88,102.2,548519.0,88.3893,88.8401,88.3199,88.5974,548519.0
2019-08-21 11:40:00,102.2,102.33,102.1,102.15,271219.0,88.5974,88.71,88.5107,88.554,271219.0
2019-08-21 11:45:00,102.15,102.42,102.13,102.2,203765.0,88.554,88.7881,88.5367,88.5974,203765.0
2019-08-21 11:50:00,102.2,102.7,102.17,102.58,362374.0,88.5974,89.0308,88.5713,88.9268,362374.0
2019-08-21 11:55:00,102.58,102.68,102.27,102.42,244919.0,88.9268,89.0135,88.658,88.7881,244919.0
2019-08-21 12:00:00,102.44,102.46,102.05,102.11,268827.0,88.8054,88.8227,88.4673,88.5193,268827.0
2019-08-21 12:05:00,102.1,102.23,101.87,102.07,327366.0,88.5107,88.6234,88.3113,88.4847,327366.0
2019-08-21 12:10:00,102.07,102.27,102.01,102.22,193130.0,88.4847,88.658,88.4326,88.6147,193130.0
2019-08-21 12:15:00,102.23,102.4,102.06,102.33,156558.0,88.6234,88.7707,88.476,88.71,156558.0
2019-08-21 12:20:00,102.33,102.48,102.13,102.17,182438.0,88.71,88.8401,88.5367,88.5713,182438.0
2019-08-21 12:25:00,102.18,102.26,101.8,101.82,221852.0,88.58,88.6494,88.2506,88.2679,221852.0
2019-08-21 12:30:00,101.82,101.91,101.73,101.82,277426.0,88.2679,88.3459,88.1899,88.2679,277426.0
2019-08-21 12:35:00,101.83,102.14,101.82,102.0,196729.0,88.2766,88.5453,88.2679,88.424,196729.0
2019-08-21 12:40:00,102.02,102.19,101.97,102.0,153531.0,88.4413,88.5887,88.398,88.424,153531.0
2019-08-21 12:45:00,101.98,102.08,101.78,101.91,170909.0,88.4066,88.4933,88.2333,88.3459,170909.0
2019-08-21 12:50:00,101.92,102.09,101.74,101.95,223978.0,88.3546,88.502,88.1986,88.3806,223978.0
2019-08-21 12:55:00,101.97,102.15,101.94,102.07,134495.0,88.398,88.554,88.372,88.4847,134495.0
2019-08-21 13:00:00,102.05,102.14,101.89,102.14,148338.0,88.4673,88.5453,88.3286,88.5453,148338.0
2019-08-21 13:05:00,102.14,102.19,102.05,102.16,122648.0,88.5453,88.5887,88.4673,88.5627,122648.0
2019-08-21 13:10:00,102.16,102.19,101.81,102.04,182520.0,88.5627,88.5887,88.2593,88.4586,182520.0
2019-08-21 13:15:00,102.05,102.09,101.92,102.05,121081.0,88.4673,88.502,88.3546,88.4673,121081.0
2019-08-21 13:20:00,102.05,102.05,101.82,101.92,165552.0,88.4673,88.4673,88.2679,88.3546,165552.0
2019-08-21 13:25:00,101.95,101.95,101.55,101.78,244505.0,88.3806,88.3806,88.0339,88.2333,244505.0
2019-08-21 13:30:00,101.76,102.13,101.76,102.0,192785.0,88.2159,88.5367,88.2159,88.424,192785.0
2019-08-21 13:35:00,102.0,102.21,102.0,102.15,138108.0,88.424,88.606,88.424,88.554,138108.0
2019-08-21 13:40:00,102.15,102.37,102.14,102.28,187328.0,88.554,88.7447,88.5453,88.6667,187328.0
2019-08-21 13:45:00,102.27,102.56,102.22,102.44,219633.0,88.658,88.9094,88.6147,88.8054,219633.0
2019-08-21 13:50:00,102.45,102.49,102.22,102.45,128417.0,88.8141,88.8488,88.6147,88.8141,128417.0
2019-08-21 13:55:00,102.44,102.48,102.03,102.15,187362.0,88.8054,88.8401,88.45,88.554,187362.0
2019-08-21 14:00:00,102.15,102.24,102.0,102.2,159893.0,88.554,88.632,88.424,88.5974,159893.0
2019-08-21 14:05:00,102.2,102.33,102.01,102.08,117644.0,88.5974,88.71,88.4326,88.4933,117644.0
2019-08-21 14:10:00,102.1,102.11,101.75,101.78,253983.0,88.5107,88.5193,88.2072,88.2333,253983.0
2019-08-21 14:15:00,101.79,102.1,101.75,102.05,312331.0,88.2419,88.5107,88.2072,88.4673,312331.0
2019-08-21 14:20:00,102.07,102.19,101.98,102.04,147413.0,88.4847,88.5887,88.4066,88.4586,147413.0
2019-08-21 14:25:00,102.04,102.23,101.92,101.99,164536.0,88.4586,88.6234,88.3546,88.4153,164536.0
2019-08-21 14:30:00,102.0,102.15,101.99,102.13,177270.0,88.424,88.554,88.4153,88.5367,177270.0
2019-08-21 14:35:00,102.14,102.17,102.04,102.12,278204.0,88.5453,88.5713,88.4586,88.528,278204.0
2019-08-21 14:40:00,102.13,102.13,101.77,101.79,349466.0,88.5367,88.5367,88.2246,88.2419,349466.0
2019-08-21 14:45:00,101.79,101.9,101.59,101.67,255612.0,88.2419,88.3373,88.0685,88.1379,255612.0
2019-08-21 14:50:00,101.68,101.69,101.54,101.63,253711.0,88.1466,88.1552,88.0252,88.1032,253711.0
2019-08-21 14:55:00,101.63,101.91,101.6,101.73,200071.0,88.1032,88.3459,88.0772,88.1899,200071.0
2019-08-21 15:00:00,101.72,101.75,101.6,101.61,174218.0,88.1812,88.2072,88.0772,88.0859,174218.0
2019-08-21 15:05:00,101.63,101.84,101.6,101.75,194779.0,88.1032,88.2853,88.0772,88.2072,194779.0
2019-08-21 15:10:00,101.75,101.99,101.55,101.56,308781.0,88.2072,88.4153,88.0339,88.0425,308781.0
2019-08-21 15:15:00,101.56,101.77,101.55,101.74,212050.0,88.0425,88.2246,88.0339,88.1986,212050.0
2019-08-21 15:20:00,101.73,101.97,101.67,101.94,171949.0,88.1899,88.398,88.1379,88.372,171949.0
2019-08-21 15:25:00,101.93,102.15,101.73,102.09,272118.0,88.3633,88.554,88.1899,88.502,272118.0
2019-08-21 15:30:00,102.08,102.2,101.88,102.09,227922.0,88.4933,88.5974,88.3199,88.502,227922.0
2019-08-21 15:35:00,102.09,102.29,101.96,102.22,327542.0,88.502,88.6754,88.3893,88.6147,327542.0
2019-08-21 15:40:00,102.21,102.52,102.15,102.51,333166.0,88.606,88.8748,88.554,88.8661,333166.0
2019-08-21 15:45:00,102.51,102.58,102.42,102.54,344793.0,88.8661,88.9268,88.7881,88.8921,344793.0
2019-08-21 15:50:00,102.54,102.6,102.32,102.57,433463.0,88.8921,88.9441,88.7014,88.9181,433463.0
2019-08-21 15:55:00,102.56,103.38,102.53,103.14,1139507.0,88.9094,89.6203,88.8834,89.4122,1139507.0
2019-08-22 09:30:00,105.36,105.44,103.88,104.82,1457410.0,91.3368,91.4061,90.0537,90.8686,1457410.0
2019-08-22 09:35:00,104.84,104.85,103.92,104.29,703824.0,90.886,90.8946,90.0884,90.4092,703824.0
2019-08-22 09:40:00,104.27,104.7,104.13,104.38,278382.0,90.3918,90.7646,90.2705,90.4872,278382.0
2019-08-22 09:45:00,104.38,104.41,103.85,104.23,329043.0,90.4872,90.5132,90.0277,90.3572,329043.0
2019-08-22 09:50:00,104.22,104.84,104.2,104.68,319531.0,90.3485,90.886,90.3312,90.7473,319531.0
2019-08-22 09:55:00,104.7,105.1,104.62,105.08,316774.0,90.7646,91.1114,90.6953,91.094,316774.0
2019-08-22 10:00:00,105.06,105.14,104.58,104.78,260672.0,91.0767,91.146,90.6606,90.834,260672.0
2019-08-22 10:05:00,104.78,104.96,104.53,104.96,203373.0,90.834,90.99,90.6172,90.99,203373.0
2019-08-22 10:10:00,104.95,105.0,104.61,104.64,177384.0,90.9813,91.0247,90.6866,90.7126,177384.0
2019-08-22 10:15:00,104.64,104.67,104.15,104.28,224794.0,90.7126,90.7386,90.2878,90.4005,224794.0
2019-08-22 10:20:00,104.27,104.33,103.93,104.0,191921.0,90.3918,90.4439,90.0971,90.1578,191921.0
2019-08-22 10:25:00,104.0,104.06,103.71,103.74,175474.0,90.1578,90.2098,89.9064,89.9324,175474.0
2019-08-22 10:30:00,103.74,103.79,103.39,103.63,330412.0,89.9324,89.9757,89.629,89.837,330412.0
2019-08-22 10:35:00,103.62,103.98,103.38,103.85,205576.0,89.8284,90.1404,89.6203,90.0277,205576.0
2019-08-22 10:40:00,103.87,104.18,103.85,104.04,195136.0,90.0451,90.3138,90.0277,90.1925,195136.0
2019-08-22 10:45:00,104.03,104.27,103.64,104.22,170921.0,90.1838,90.3918,89.8457,90.3485,170921.0
2019-08-22 10:50:00,104.21,104.23,103.77,104.07,138248.0,90.3398,90.3572,89.9584,90.2185,138248.0
2019-08-22 10:55:00,104.11,104.41,104.03,104.19,158243.0,90.2531,90.5132,90.1838,90.3225,158243.0
2019-08-22 11:00:00,104.18,104.44,104.18,104.25,160740.0,90.3138,90.5392,90.3138,90.3745,160740.0
2019-08-22 11:05:00,104.25,104.73,104.18,104.69,144224.0,90.3745,90.7906,90.3138,90.7559,144224.0
2019-08-22 11:10:00,104.7,104.78,104.55,104.73,153860.0,90.7646,90.834,90.6346,90.7906,153860.0
2019-08-22 11:15:00,104.74,104.76,104.46,104.49,132357.0,90.7993,90.8166,90.5565,90.5826,132357.0
2019-08-22 11:20:00,104.49,104.79,104.46,104.73,163560.0,90.5826,90.8426,90.5565,90.7906,163560.0
2019-08-22 11:25:00,104.74,104.83,104.58,104.66,158600.0,90.7993,90.8773,90.6606,90.7299,158600.0
2019-08-22 11:30:00,104.65,104.84,104.65,104.8,134918.0,90.7213,90.886,90.7213,90.8513,134918.0
2019-08-22 11:35:00,104.81,104.9,104.79,104.88,126208.0,90.86,90.938,90.8426,90.9206,126208.0
2019-08-22 11:40:00,104.87,104.96,104.77,104.82,187832.0,90.912,90.99,90.8253,90.8686,187832.0
2019-08-22 11:45:00,104.83,104.88,104.62,104.7,125082.0,90.8773,90.9206,90.6953,90.7646,125082.0
2019-08-22 11:50:00,104.71,104.83,104.59,104.77,121416.0,90.7733,90.8773,90.6692,90.8253,121416.0
2019-08-22 11:55:00,104.78,104.94,104.78,104.84,101042.0,90.834,90.9727,90.834,90.886,101042.0
2019-08-22 12:00:00,104.85,104.89,104.71,104.71,81427.0,90.8946,90.9293,90.7733,90.7733,81427.0
2019-08-22 12:05:00,104.71,104.86,104.59,104.78,105797.0,90.7733,90.9033,90.6692,90.834,105797.0
2019-08-22 12:10:00,104.78,104.89,104.6,104.79,195433.0,90.834,90.9293,90.6779,90.8426,195433.0
2019-08-22 12:15:00,104.79,104.81,104.67,104.77,44327.0,90.8426,90.86,90.7386,90.8253,44327.0
2019-08-22 12:20:00,104.78,104.79,104.63,104.71,62501.0,90.834,90.8426,90.7039,90.7733,62501.0
2019-08-22 12:25:00,104.71,104.81,104.67,104.76,55566.0,90.7733,90.86,90.7386,90.8166,55566.0
2019-08-22 12:30:00,104.76,104.9,104.7,104.83,87721.0,90.8166,90.938,90.7646,90.8773,87721.0
2019-08-22 12:35:00,104.84,104.92,104.79,104.88,41931.0,90.886,90.9553,90.8426,90.9206,41931.0
2019-08-22 12:40:00,104.88,105.18,104.87,105.18,196247.0,90.9206,91.1807,90.912,91.1807,196247.0
2019-08-22 12:45:00,105.17,105.24,105.03,105.24,96923.0,91.172,91.2327,91.0507,91.2327,96923.0
2019-08-22 12:50:00,105.25,105.44,105.15,105.36,470103.0,91.2414,91.4061,91.1547,91.3368,470103.0
2019-08-22 12:55:00,105.38,105.49,105.29,105.47,150168.0,91.3541,91.4495,91.2761,91.4321,150168.0
2019-08-22 13:00:00,105.47,105.53,105.31,105.37,145807.0,91.4321,91.4841,91.2934,91.3454,145807.0
2019-08-22 13:05:00,105.38,105.41,105.26,105.29,179588.0,91.3541,91.3801,91.2501,91.2761,179588.0
2019-08-22 13:10:00,105.28,105.34,105.14,105.31,107691.0,91.2674,91.3194,91.146,91.2934,107691.0
2019-08-22 13:15:00,105.3,105.32,105.16,105.25,72716.0,91.2847,91.3021,91.1634,91.2414,72716.0
2019-08-22 13:20:00,105.26,105.52,105.22,105.45,84627.0,91.2501,91.4755,91.2154,91.4148,84627.0
2019-08-22 13:25:00,105.44,105.49,105.31,105.35,107305.0,91.4061,91.4495,91.2934,91.3281,107305.0
2019-08-22 13:30:00,105.37,105.69,105.34,105.59,143636.0,91.3454,91.6228,91.3194,91.5361,143636.0
2019-08-22 13:35:00,105.59,105.8,105.58,105.71,105843.0,91.5361,91.7182,91.5275,91.6402,105843.0
2019-08-22 13:40:00,105.7,105.79,105.6,105.65,93574.0,91.6315,91.7095,91.5448,91.5882,93574.0
2019-08-22 13:45:00,105.65,105.69,105.51,105.62,74836.0,91.5882,91.6228,91.4668,91.5622,74836.0
2019-08-22 13:50:00,105.62,105.72,105.6,105.66,52093.0,91.5622,91.6488,91.5448,91.5968,52093.0
2019-08-22 13:55:00,105.68,105.7,105.6,105.67,51298.0,91.6142,91.6315,91.5448,91.6055,51298.0
2019-08-22 14:00:00,105.68,105.8,105.65,105.66,67476.0,91.6142,91.7182,91.5882,91.5968,67476.0
2019-08-22 14:05:00,105.66,105.7,105.55,105.61,87324.0,91.5968,91.6315,91.5015,91.5535,87324.0
2019-08-22 14:10:00,105.6,105.73,105.59,105.72,54465.0,91.5448,91.6575,91.5361,91.6488,54465.0
2019-08-22 14:15:00,105.72,105.73,105.57,105.58,76283.0,91.6488,91.6575,91.5188,91.5275,76283.0
2019-08-22 14:20:00,105.58,105.7,105.52,105.62,64293.0,91.5275,91.6315,91.4755,91.5622,64293.0
2019-08-22 14:25:00,105.62,105.71,105.6,105.7,57295.0,91.5622,91.6402,91.5448,91.6315,57295.0
2019-08-22 14:30:00,105.68,105.74,105.64,105.74,82592.0,91.6142,91.6662,91.5795,91.6662,82592.0
2019-08-22 14:35:00,105.75,105.93,105.68,105.92,173851.0,91.6749,91.8309,91.6142,91.8222,173851.0
2019-08-22 14:40:00,105.91,106.15,105.9,106.13,309767.0,91.8136,92.0216,91.8049,92.0043,309767.0
2019-08-22 14:45:00,106.11,106.35,106.07,106.23,252008.0,91.9869,92.195,91.9523,92.091,252008.0
2019-08-22 14:50:00,106.25,106.44,106.18,106.4,162832.0,92.1083,92.273,92.0476,92.2383,162832.0
2019-08-22 14:55:00,106.42,106.45,106.17,106.39,204537.0,92.2557,92.2817,92.039,92.2297,204537.0
2019-08-22 15:00:00,106.38,106.4,106.2,106.21,86169.0,92.221,92.2383,92.065,92.0736,86169.0
2019-08-22 15:05:00,106.21,106.44,106.21,106.31,98241.0,92.0736,92.273,92.0736,92.1603,98241.0
2019-08-22 15:10:00,106.31,106.36,106.12,106.35,111497.0,92.1603,92.2037,91.9956,92.195,111497.0
2019-08-22 15:15:00,106.34,106.39,106.13,106.28,103843.0,92.1863,92.2297,92.0043,92.1343,103843.0
2019-08-22 15:20:00,106.28,106.36,106.23,106.35,78691.0,92.1343,92.2037,92.091,92.195,78691.0
2019-08-22 15:25:00,106.34,106.35,106.14,106.29,95703.0,92.1863,92.195,92.0129,92.143,95703.0
2019-08-22 15:30:00,106.29,106.46,106.19,106.31,144057.0,92.143,92.2904,92.0563,92.1603,144057.0
2019-08-22 15:35:00,106.32,106.4,106.2,106.21,115719.0,92.169,92.2383,92.065,92.0736,115719.0
2019-08-22 15:40:00,106.22,106.45,106.21,106.35,151465.0,92.0823,92.2817,92.0736,92.195,151465.0
2019-08-22 15:45:00,106.36,106.5,106.31,106.36,164591.0,92.2037,92.325,92.1603,92.2037,164591.0
2019-08-22 15:50:00,106.37,106.52,106.36,106.45,374298.0,92.2123,92.3424,92.2037,92.2817,374298.0
2019-08-22 15:55:00,106.45,106.46,106.13,106.31,496331.0,92.2817,92.2904,92.0043,92.1603,496331.0
2019-08-23 09:30:00,104.77,105.22,104.17,104.67,572002.0,90.8253,91.2154,90.3051,90.7386,572002.0
2019-08-23 09:35:00,104.58,104.73,104.19,104.34,238857.0,90.6606,90.7906,90.3225,90.4525,238857.0
2019-08-23 09:40:00,104.39,104.97,104.35,104.81,189889.0,90.4959,90.9987,90.4612,90.86,189889.0
2019-08-23 09:45:00,104.83,105.4,104.69,105.02,221078.0,90.8773,91.3714,90.7559,91.042,221078.0
2019-08-23 09:50:00,105.03,105.49,104.97,105.28,156877.0,91.0507,91.4495,90.9987,91.2674,156877.0
2019-08-23 09:55:00,105.27,105.57,105.22,105.46,77310.0,91.2587,91.5188,91.2154,91.4235,77310.0
2019-08-23 10:00:00,105.42,105.8,105.27,105.42,130208.0,91.3888,91.7182,91.2587,91.3888,130208.0
2019-08-23 10:05:00,105.36,105.67,105.21,105.45,253659.0,91.3368,91.6055,91.2067,91.4148,253659.0
2019-08-23 10:10:00,105.42,105.65,105.2,105.62,242715.0,91.3888,91.5882,91.1981,91.5622,242715.0
2019-08-23 10:15:00,105.67,105.9,105.5,105.85,93367.0,91.6055,91.8049,91.4581,91.7615,93367.0
2019-08-23 10:20:00,105.85,105.85,105.57,105.61,60739.0,91.7615,91.7615,91.5188,91.5535,60739.0
2019-08-23 10:25:00,105.63,105.66,105.32,105.4,60922.0,91.5708,91.5968,91.3021,91.3714,60922.0
2019-08-23 10:30:00,105.38,105.79,105.35,105.74,46535.0,91.3541,91.7095,91.3281,91.6662,46535.0
2019-08-23 10:35:00,105.76,105.86,105.69,105.83,58631.0,91.6835,91.7702,91.6228,91.7442,58631.0
2019-08-23 10:40:00,105.85,105.94,105.65,105.71,43691.0,91.7615,91.8396,91.5882,91.6402,43691.0
2019-08-23 10:45:00,105.67,105.71,105.39,105.41,66732.0,91.6055,91.6402,91.3628,91.3801,66732.0
2019-08-23 10:50:00,105.41,105.5,105.29,105.41,83586.0,91.3801,91.4581,91.2761,91.3801,83586.0
2019-08-23 10:55:00,105.42,105.67,105.32,105.36,54348.0,91.3888,91.6055,91.3021,91.3368,54348.0
2019-08-23 11:00:00,105.38,105.43,104.5,104.97,144411.0,91.3541,91.3974,90.5912,90.9987,144411.0
2019-08-23 11:05:00,104.93,105.11,104.37,104.39,147290.0,90.964,91.12,90.4785,90.4959,147290.0
2019-08-23 11:10:00,104.4,104.85,104.32,104.65,85795.0,90.5045,90.8946,90.4352,90.7213,85795.0
2019-08-23 11:15:00,104.63,104.93,104.56,104.79,65824.0,90.7039,90.964,90.6432,90.8426,65824.0
2019-08-23 11:20:00,104.78,104.79,104.54,104.62,54463.0,90.834,90.8426,90.6259,90.6953,54463.0
2019-08-23 11:25:00,104.55,104.76,104.5,104.67,62147.0,90.6346,90.8166,90.5912,90.7386,62147.0
2019-08-23 11:30:00,104.67,104.79,104.48,104.51,46624.0,90.7386,90.8426,90.5739,90.5999,46624.0
2019-08-23 11:35:00,104.51,104.56,104.28,104.39,78768.0,90.5999,90.6432,90.4005,90.4959,78768.0
2019-08-23 11:40:00,104.39,104.44,104.25,104.41,76147.0,90.4959,90.5392,90.3745,90.5132,76147.0
2019-08-23 11:45:00,104.43,104.46,104.22,104.39,59862.0,90.5305,90.5565,90.3485,90.4959,59862.0
2019-08-23 11:50:00,104.46,104.57,104.37,104.45,50195.0,90.5565,90.6519,90.4785,90.5479,50195.0
2019-08-23 11:55:00,104.44,104.46,104.1,104.12,114732.0,90.5392,90.5565,90.2445,90.2618,114732.0
2019-08-23 12:00:00,104.13,104.24,103.96,104.07,121412.0,90.2705,90.3658,90.1231,90.2185,121412.0
2019-08-23 12:05:00,104.07,104.21,104.04,104.2,75762.0,90.2185,90.3398,90.1925,90.3312,75762.0
2019-08-23 12:10:00,104.2,104.36,104.1,104.34,70960.0,90.3312,90.4699,90.2445,90.4525,70960.0
2019-08-23 12:15:00,104.36,104.43,104.22,104.22,68620.0,90.4699,90.5305,90.3485,90.3485,68620.0
2019-08-23 12:20:00,104.21,104.24,104.05,104.07,53249.0,90.3398,90.3658,90.2011,90.2185,53249.0
2019-08-23 12:25:00,104.1,104.12,104.0,104.08,45575.0,90.2445,90.2618,90.1578,90.2271,45575.0
2019-08-23 12:30:00,104.07,104.22,104.03,104.2,38225.0,90.2185,90.3485,90.1838,90.3312,38225.0
2019-08-23 12:35:00,104.19,104.44,104.16,104.35,52124.0,90.3225,90.5392,90.2965,90.4612,52124.0
2019-08-23 12:40:00,104.35,104.42,104.27,104.4,26686.0,90.4612,90.5219,90.3918,90.5045,26686.0
2019-08-23 12:45:00,104.38,104.45,104.29,104.37,46314.0,90.4872,90.5479,90.4092,90.4785,46314.0
2019-08-23 12:50:00,104.39,104.5,104.38,104.42,56194.0,90.4959,90.5912,90.4872,90.5219,56194.0
2019-08-23 12:55:00,104.42,104.54,104.39,104.45,41124.0,90.5219,90.6259,90.4959,90.5479,41124.0
2019-08-23 13:00:00,104.46,104.46,104.19,104.33,53667.0,90.5565,90.5565,90.3225,90.4439,53667.0
2019-08-23 13:05:00,104.3,104.33,104.15,104.18,31005.0,90.4178,90.4439,90.2878,90.3138,31005.0
2019-08-23 13:10:00,104.16,104.3,104.1,104.25,38449.0,90.2965,90.4178,90.2445,90.3745,38449.0
2019-08-23 13:15:00,104.25,104.25,104.04,104.11,53335.0,90.3745,90.3745,90.1925,90.2531,53335.0
2019-08-23 13:20:00,104.09,104.14,104.06,104.13,30592.0,90.2358,90.2791,90.2098,90.2705,30592.0
2019-08-23 13:25:00,104.13,104.2,104.08,104.08,24726.0,90.2705,90.3312,90.2271,90.2271,24726.0
2019-08-23 13:30:00,104.08,104.09,103.9,104.0,77729.0,90.2271,90.2358,90.0711,90.1578,77729.0
2019-08-23 13:35:00,104.0,104.22,103.97,104.2,37709.0,90.1578,90.3485,90.1318,90.3312,37709.0
2019-08-23 13:40:00,104.18,104.28,104.1,104.23,45890.0,90.3138,90.4005,90.2445,90.3572,45890.0
2019-08-23 13:45:00,104.23,104.36,104.15,104.31,41672.0,90.3572,90.4699,90.2878,90.4265,41672.0
2019-08-23 13:50:00,104.3,104.54,104.28,104.48,44960.0,90.4178,90.6259,90.4005,90.5739,44960.0
2019-08-23 13:55:00,104.49,104.53,104.39,104.41,31717.0,90.5826,90.6172,90.4959,90.5132,31717.0
2019-08-23 14:00:00,104.41,104.47,104.33,104.35,40604.0,90.5132,90.5652,90.4439,90.4612,40604.0
2019-08-23 14:05:00,104.36,104.42,104.31,104.35,20916.0,90.4699,90.5219,90.4265,90.4612,20916.0
2019-08-23 14:10:00,104.34,104.38,104.24,104.31,26458.0,90.4525,90.4872,90.3658,90.4265,26458.0
2019-08-23 14:15:00,104.35,104.37,104.17,104.21,48000.0,90.4612,90.4785,90.3051,90.3398,48000.0
2019-08-23 14:20:00,104.21,104.25,103.95,104.02,54193.0,90.3398,90.3745,90.1144,90.1751,54193.0
2019-08-23 14:25:00,104.02,104.13,104.01,104.09,27500.0,90.1751,90.2705,90.1664,90.2358,27500.0
2019-08-23 14:30:00,104.09,104.18,104.0,104.05,46489.0,90.2358,90.3138,90.1578,90.2011,46489.0
2019-08-23 14:35:00,104.05,104.12,103.99,103.99,52570.0,90.2011,90.2618,90.1491,90.1491,52570.0
2019-08-23 14:40:00,104.0,104.04,103.9,103.92,49605.0,90.1578,90.1925,90.0711,90.0884,49605.0
2019-08-23 14:45:00,103.93,104.0,103.82,103.91,59255.0,90.0971,90.1578,90.0017,90.0798,59255.0
2019-08-23 14:50:00,103.92,104.07,103.87,103.95,38995.0,90.0884,90.2185,90.0451,90.1144,38995.0
2019-08-23 14:55:00,103.92,104.05,103.88,104.02,52832.0,90.0884,90.2011,90.0537,90.1751,52832.0
2019-08-23 15:00:00,104.02,104.14,103.94,104.13,46627.0,90.1751,90.2791,90.1058,90.2705,46627.0
2019-08-23 15:05:00,104.12,104.33,104.11,104.2,43601.0,90.2618,90.4439,90.2531,90.3312,43601.0
2019-08-23 15:10:00,104.21,104.23,104.0,104.04,66654.0,90.3398,90.3572,90.1578,90.1925,66654.0
2019-08-23 15:15:00,104.03,104.14,103.97,104.02,42622.0,90.1838,90.2791,90.1318,90.1751,42622.0
2019-08-23 15:20:00,104.02,104.08,103.97,104.02,30119.0,90.1751,90.2271,90.1318,90.1751,30119.0
2019-08-23 15:25:00,104.02,104.06,103.87,103.89,52099.0,90.1751,90.2098,90.0451,90.0624,52099.0
2019-08-23 15:30:00,103.88,103.9,103.57,103.59,118522.0,90.0537,90.0711,89.785,89.8023,118522.0
2019-08-23 15:35:00,103.59,103.65,103.55,103.62,89114.0,89.8023,89.8544,89.7677,89.8284,89114.0
2019-08-23 15:40:00,103.62,103.67,103.47,103.6,129855.0,89.8284,89.8717,89.6983,89.811,129855.0
2019-08-23 15:45:00,103.61,103.8,103.6,103.65,131855.0,89.8197,89.9844,89.811,89.8544,131855.0
2019-08-23 15:50:00,103.63,103.65,103.35,103.36,174016.0,89.837,89.8544,89.5943,89.603,174016.0
2019-08-23 15:55:00,103.35,103.65,103.25,103.58,341625.0,89.5943,89.8544,89.5076,89.7937,341625.0
2019-08-26 09:30:00,104.91,105.0,103.77,103.88,233040.0,90.9467,91.0247,89.9584,90.0537,233040.0
2019-08-26 09:35:00,103.95,104.51,103.83,104.47,102353.0,90.1144,90.5999,90.0104,90.5652,102353.0
2019-08-26 09:40:00,104.48,104.7,104.16,104.22,100522.0,90.5739,90.7646,90.2965,90.3485,100522.0
2019-08-26 09:45:00,104.23,104.69,104.16,104.67,94978.0,90.3572,90.7559,90.2965,90.7386,94978.0
2019-08-26 09:50:00,104.7,105.07,104.7,104.93,135143.0,90.7646,91.0854,90.7646,90.964,135143.0
2019-08-26 09:55:00,104.93,105.43,104.81,105.36,166857.0,90.964,91.3974,90.86,91.3368,166857.0
2019-08-26 10:00:00,105.36,105.74,105.13,105.45,166597.0,91.3368,91.6662,91.1374,91.4148,166597.0
2019-08-26 10:05:00,105.43,105.49,104.95,104.97,117946.0,91.3974,91.4495,90.9813,90.9987,117946.0
2019-08-26 10:10:00,104.97,105.19,104.95,105.15,60116.0,90.9987,91.1894,90.9813,91.1547,60116.0
2019-08-26 10:15:00,105.15,105.15,104.86,104.98,68298.0,91.1547,91.1547,90.9033,91.0073,68298.0
2019-08-26 10:20:00,104.95,104.97,104.77,104.77,59004.0,90.9813,90.9987,90.8253,90.8253,59004.0
2019-08-26 10:25:00,104.77,105.06,104.68,104.98,69505.0,90.8253,91.0767,90.7473,91.0073,69505.0
2019-08-26 10:30:00,104.98,105.0,104.76,104.97,50787.0,91.0073,91.0247,90.8166,90.9987,50787.0
2019-08-26 10:35:00,104.96,104.99,104.87,104.95,49614.0,90.99,91.016,90.912,90.9813,49614.0
2019-08-26 10:40:00,104.93,104.95,104.76,104.89,34572.0,90.964,90.9813,90.8166,90.9293,34572.0
2019-08-26 10:45:00,104.85,105.16,104.83,105.05,51860.0,90.8946,91.1634,90.8773,91.068,51860.0
2019-08-26 10:50:00,105.04,105.2,105.03,105.03,38994.0,91.0594,91.1981,91.0507,91.0507,38994.0
2019-08-26 10:55:00,105.0,105.02,104.73,104.84,29080.0,91.0247,91.042,90.7906,90.886,29080.0
2019-08-26 11:00:00,104.81,104.83,104.61,104.61,135321.0,90.86,90.8773,90.6866,90.6866,135321.0
2019-08-26 11:05:00,104.61,104.89,104.61,104.73,86838.0,90.6866,90.9293,90.6866,90.7906,86838.0
2019-08-26 11:10:00,104.73,105.08,104.62,105.04,48225.0,90.7906,91.094,90.6953,91.0594,48225.0
2019-08-26 11:15:00,105.04,105.14,104.86,104.9,45599.0,91.0594,91.146,90.9033,90.938,45599.0
2019-08-26 11:20:00,104.92,105.23,104.92,105.13,106930.0,90.9553,91.2241,90.9553,91.1374,106930.0
2019-08-26 11:25:00,105.13,105.15,104.85,104.88,35229.0,91.1374,91.1547,90.8946,90.9206,35229.0
2019-08-26 11:30:00,104.88,104.97,104.84,104.84,19526.0,90.9206,90.9987,90.886,90.886,19526.0
2019-08-26 11:35:00,104.84,104.93,104.74,104.78,39225.0,90.886,90.964,90.7993,90.834,39225.0
2019-08-26 11:40:00,104.76,104.85,104.62,104.65,105721.0,90.8166,90.8946,90.6953,90.7213,105721.0
2019-08-26 11:45:00,104.64,104.72,104.51,104.66,35298.0,90.7126,90.7819,90.5999,90.7299,35298.0
2019-08-26 11:50:00,104.63,104.68,104.59,104.65,22575.0,90.7039,90.7473,90.6692,90.7213,22575.0
2019-08-26 11:55:00,104.64,104.75,104.61,104.7,23641.0,90.7126,90.808,90.6866,90.7646,23641.0
2019-08-26 12:00:00,104.68,104.76,104.64,104.72,29350.0,90.7473,90.8166,90.7126,90.7819,29350.0
2019-08-26 12:05:00,104.73,105.07,104.73,105.05,34021.0,90.7906,91.0854,90.7906,91.068,34021.0
2019-08-26 12:10:00,105.05,105.08,104.88,104.89,26070.0,91.068,91.094,90.9206,90.9293,26070.0
2019-08-26 12:15:00,104.89,105.02,104.86,104.98,58458.0,90.9293,91.042,90.9033,91.0073,58458.0
2019-08-26 12:20:00,104.97,105.3,104.95,105.25,36501.0,90.9987,91.2847,90.9813,91.2414,36501.0
2019-08-26 12:25:00,105.24,105.28,105.09,105.13,52238.0,91.2327,91.2674,91.1027,91.1374,52238.0
2019-08-26 12:30:00,105.14,105.19,105.05,105.05,15922.0,91.146,91.1894,91.068,91.068,15922.0
2019-08-26 12:35:00,105.04,105.09,105.01,105.05,20973.0,91.0594,91.1027,91.0333,91.068,20973.0
2019-08-26 12:40:00,105.04,105.05,104.91,104.95,21294.0,91.0594,91.068,90.9467,90.9813,21294.0
2019-08-26 12:45:00,104.94,104.98,104.86,104.97,23940.0,90.9727,91.0073,90.9033,90.9987,23940.0
2019-08-26 12:50:00,104.97,105.08,104.91,105.06,27690.0,90.9987,91.094,90.9467,91.0767,27690.0
2019-08-26 12:55:00,105.07,105.1,104.97,105.06,19359.0,91.0854,91.1114,90.9987,91.0767,19359.0
2019-08-26 13:00:00,105.06,105.25,105.04,105.22,111401.0,91.0767,91.2414,91.0594,91.2154,111401.0
2019-08-26 13:05:00,105.23,105.36,105.2,105.29,44900.0,91.2241,91.3368,91.1981,91.2761,44900.0
2019-08-26 13:10:00,105.29,105.29,105.07,105.12,23721.0,91.2761,91.2761,91.0854,91.1287,23721.0
2019-08-26 13:15:00,105.12,105.14,105.07,105.12,18539.0,91.1287,91.146,91.0854,91.1287,18539.0
2019-08-26 13:20:00,105.12,105.18,105.11,105.15,9805.0,91.1287,91.1807,91.12,91.1547,9805.0
2019-08-26 13:25:00,105.17,105.23,105.03,105.09,26436.0,91.172,91.2241,91.0507,91.1027,26436.0
2019-08-26 13:30:00,105.08,105.11,104.98,105.08,24715.0,91.094,91.12,91.0073,91.094,24715.0
2019-08-26 13:35:00,105.09,105.2,105.09,105.16,20185.0,91.1027,91.1981,91.1027,91.1634,20185.0
2019-08-26 13:40:00,105.15,105.23,105.07,105.11,24471.0,91.1547,91.2241,91.0854,91.12,24471.0
2019-08-26 13:45:00,105.1,105.1,105.02,105.08,12174.0,91.1114,91.1114,91.042,91.094,12174.0
2019-08-26 13:50:00,105.08,105.11,104.98,105.04,26350.0,91.094,91.12,91.0073,91.0594,26350.0
2019-08-26 13:55:00,105.03,105.03,104.93,105.0,17522.0,91.0507,91.0507,90.964,91.0247,17522.0
2019-08-26 14:00:00,105.02,105.02,104.86,104.89,29259.0,91.042,91.042,90.9033,90.9293,29259.0
2019-08-26 14:05:00,104.9,104.93,104.85,104.91,21513.0,90.938,90.964,90.8946,90.9467,21513.0
2019-08-26 14:10:00,104.91,104.91,104.77,104.82,25258.0,90.9467,90.9467,90.8253,90.8686,25258.0
2019-08-26 14:15:00,104.81,104.87,104.77,104.8,24100.0,90.86,90.912,90.8253,90.8513,24100.0
2019-08-26 14:20:00,104.8,104.84,104.76,104.78,20368.0,90.8513,90.886,90.8166,90.834,20368.0
2019-08-26 14:25:00,104.77,104.82,104.74,104.79,42067.0,90.8253,90.8686,90.7993,90.8426,42067.0
2019-08-26 14:30:00,104.79,104.8,104.59,104.68,51517.0,90.8426,90.8513,90.6692,90.7473,51517.0
2019-08-26 14:35:00,104.67,104.75,104.64,104.69,32711.0,90.7386,90.808,90.7126,90.7559,32711.0
2019-08-26 14:40:00,104.68,104.77,104.67,104.71,19185.0,90.7473,90.8253,90.7386,90.7733,19185.0
2019-08-26 14:45:00,104.7,104.72,104.6,104.69,44439.0,90.7646,90.7819,90.6779,90.7559,44439.0
2019-08-26 14:50:00,104.7,104.71,104.56,104.67,22044.0,90.7646,90.7733,90.6432,90.7386,22044.0
2019-08-26 14:55:00,104.68,104.68,104.55,104.6,31626.0,90.7473,90.7473,90.6346,90.6779,31626.0
2019-08-26 15:00:00,104.61,104.77,104.6,104.67,40522.0,90.6866,90.8253,90.6779,90.7386,40522.0
2019-08-26 15:05:00,104.68,104.7,104.57,104.65,26142.0,90.7473,90.7646,90.6519,90.7213,26142.0
2019-08-26 15:10:00,104.65,104.71,104.6,104.69,24690.0,90.7213,90.7733,90.6779,90.7559,24690.0
2019-08-26 15:15:00,104.69,104.77,104.66,104.69,26646.0,90.7559,90.8253,90.7299,90.7559,26646.0
2019-08-26 15:20:00,104.69,104.71,104.64,104.67,25287.0,90.7559,90.7733,90.7126,90.7386,25287.0
2019-08-26 15:25:00,104.66,104.68,104.61,104.63,28609.0,90.7299,90.7473,90.6866,90.7039,28609.0
2019-08-26 15:30:00,104.62,104.74,104.62,104.63,71969.0,90.6953,90.7993,90.6953,90.7039,71969.0
2019-08-26 15:35:00,104.63,104.68,104.56,104.6,42515.0,90.7039,90.7473,90.6432,90.6779,42515.0
2019-08-26 15:40:00,104.61,104.64,104.57,104.59,57771.0,90.6866,90.7126,90.6519,90.6692,57771.0
2019-08-26 15:45:00,104.59,104.62,104.48,104.6,84396.0,90.6692,90.6953,90.5739,90.6779,84396.0
2019-08-26 15:50:00,104.61,104.85,104.56,104.8,129886.0,90.6866,90.8946,90.6432,90.8513,129886.0
2019-08-26 15:55:00,104.81,104.82,104.56,104.77,242849.0,90.86,90.8686,90.6432,90.8253,242849.0
2019-08-27 09:30:00,105.01,105.1,104.26,104.4,154057.0,91.0333,91.1114,90.3832,90.5045,154057.0
2019-08-27 09:35:00,104.37,104.79,104.37,104.45,50547.0,90.4785,90.8426,90.4785,90.5479,50547.0
2019-08-27 09:40:00,104.48,104.71,104.35,104.6,44927.0,90.5739,90.7733,90.4612,90.6779,44927.0
2019-08-27 09:45:00,104.62,104.91,104.54,104.81,44594.0,90.6953,90.9467,90.6259,90.86,44594.0
2019-08-27 09:50:00,104.77,104.79,104.44,104.49,47284.0,90.8253,90.8426,90.5392,90.5826,47284.0
2019-08-27 09:55:00,104.49,104.83,104.49,104.72,40137.0,90.5826,90.8773,90.5826,90.7819,40137.0
2019-08-27 10:00:00,104.73,104.8,104.5,104.58,50969.0,90.7906,90.8513,90.5912,90.6606,50969.0
2019-08-27 10:05:00,104.58,104.81,104.5,104.81,52096.0,90.6606,90.86,90.5912,90.86,52096.0
2019-08-27 10:10:00,104.8,104.81,104.5,104.51,70455.0,90.8513,90.86,90.5912,90.5999,70455.0
2019-08-27 10:15:00,104.51,104.61,104.44,104.55,66643.0,90.5999,90.6866,90.5392,90.6346,66643.0
2019-08-27 10:20:00,104.56,104.73,104.45,104.48,29056.0,90.6432,90.7906,90.5479,90.5739,29056.0
2019-08-27 10:25:00,104.48,104.53,104.44,104.47,23413.0,90.5739,90.6172,90.5392,90.5652,23413.0
2019-08-27 10:30:00,104.46,104.61,104.46,104.58,22890.0,90.5565,90.6866,90.5565,90.6606,22890.0
2019-08-27 10:35:00,104.56,104.59,104.44,104.5,158755.0,90.6432,90.6692,90.5392,90.5912,158755.0
2019-08-27 10:40:00,104.5,104.51,104.36,104.5,22090.0,90.5912,90.5999,90.4699,90.5912,22090.0
2019-08-27 10:45:00,104.5,104.54,104.42,104.53,21623.0,90.5912,90.6259,90.5219,90.6172,21623.0
2019-08-27 10:50:00,104.5,104.6,104.47,104.58,28208.0,90.5912,90.6779,90.5652,90.6606,28208.0
2019-08-27 10:55:00,104.59,104.6,104.5,104.58,22965.0,90.6692,90.6779,90.5912,90.6606,22965.0
2019-08-27 11:00:00,104.57,104.64,104.47,104.62,29531.0,90.6519,90.7126,90.5652,90.6953,29531.0
2019-08-27 11:05:00,104.62,104.69,104.58,104.62,19946.0,90.6953,90.7559,90.6606,90.6953,19946.0
2019-08-27 11:10:00,104.62,104.67,104.53,104.66,23101.0,90.6953,90.7386,90.6172,90.7299,23101.0
2019-08-27 11:15:00,104.67,104.7,104.38,104.39,33339.0,90.7386,90.7646,90.4872,90.4959,33339.0
2019-08-27 11:20:00,104.39,104.54,104.39,104.52,82740.0,90.4959,90.6259,90.4959,90.6086,82740.0
2019-08-27 11:25:00,104.51,104.6,104.51,104.56,11838.0,90.5999,90.6779,90.5999,90.6432,11838.0
2019-08-27 11:30:00,104.55,104.7,104.55,104.65,25586.0,90.6346,90.7646,90.6346,90.7213,25586.0
2019-08-27 11:35:00,104.64,104.67,104.56,104.61,20379.0,90.7126,90.7386,90.6432,90.6866,20379.0
2019-08-27 11:40:00,104.61,104.69,104.54,104.69,45219.0,90.6866,90.7559,90.6259,90.7559,45219.0
2019-08-27 11:45:00,104.69,104.84,104.66,104.83,44859.0,90.7559,90.886,90.7299,90.8773,44859.0
2019-08-27 11:50:00,104.84,104.88,104.77,104.84,21627.0,90.886,90.9206,90.8253,90.886,21627.0
2019-08-27 11:55:00,104.84,104.87,104.73,104.75,44233.0,90.886,90.912,90.7906,90.808,44233.0
2019-08-27 12:00:00,104.74,104.81,104.57,104.58,22851.0,90.7993,90.86,90.6519,90.6606,22851.0
2019-08-27 12:05:00,104.57,104.64,104.54,104.56,17787.0,90.6519,90.7126,90.6259,90.6432,17787.0
2019-08-27 12:10:00,104.58,104.59,104.43,104.52,30718.0,90.6606,90.6692,90.5305,90.6086,30718.0
2019-08-27 12:15:00,104.52,104.58,104.44,104.46,67765.0,90.6086,90.6606,90.5392,90.5565,67765.0
2019-08-27 12:20:00,104.47,104.56,104.45,104.53,22110.0,90.5652,90.6432,90.5479,90.6172,22110.0
2019-08-27 12:25:00,104.54,104.57,104.49,104.56,14686.0,90.6259,90.6519,90.5826,90.6432,14686.0
2019-08-27 12:30:00,104.55,104.59,104.38,104.41,22434.0,90.6346,90.6692,90.4872,90.5132,22434.0
2019-08-27 12:35:00,104.42,104.47,104.36,104.42,42175.0,90.5219,90.5652,90.4699,90.5219,42175.0
2019-08-27 12:40:00,104.44,104.47,104.3,104.43,43426.0,90.5392,90.5652,90.4178,90.5305,43426.0
2019-08-27 12:45:00,104.4,104.55,104.38,104.53,32345.0,90.5045,90.6346,90.4872,90.6172,32345.0
2019-08-27 12:50:00,104.54,104.54,104.36,104.49,30679.0,90.6259,90.6259,90.4699,90.5826,30679.0
2019-08-27 12:55:00,104.47,104.54,104.45,104.45,14962.0,90.5652,90.6259,90.5479,90.5479,14962.0
2019-08-27 13:00:00,104.45,104.54,104.38,104.5,20296.0,90.5479,90.6259,90.4872,90.5912,20296.0
2019-08-27 13:05:00,104.51,104.56,104.41,104.48,19759.0,90.5999,90.6432,90.5132,90.5739,19759.0
2019-08-27 13:10:00,104.48,104.55,104.46,104.47,20735.0,90.5739,90.6346,90.5565,90.5652,20735.0
2019-08-27 13:15:00,104.47,104.55,104.45,104.53,64790.0,90.5652,90.6346,90.5479,90.6172,64790.0
2019-08-27 13:20:00,104.52,104.7,104.5,104.67,90145.0,90.6086,90.7646,90.5912,90.7386,90145.0
2019-08-27 13:25:00,104.69,104.76,104.56,104.62,30328.0,90.7559,90.8166,90.6432,90.6953,30328.0
2019-08-27 13:30:00,104.6,104.61,104.53,104.57,15972.0,90.6779,90.6866,90.6172,90.6519,15972.0
2019-08-27 13:35:00,104.58,104.83,104.58,104.75,35583.0,90.6606,90.8773,90.6606,90.808,35583.0
2019-08-27 13:40:00,104.76,104.87,104.75,104.84,23745.0,90.8166,90.912,90.808,90.886,23745.0
2019-08-27 13:45:00,104.84,104.88,104.8,104.87,23528.0,90.886,90.9206,90.8513,90.912,23528.0
2019-08-27 13:50:00,104.89,104.95,104.87,104.91,23570.0,90.9293,90.9813,90.912,90.9467,23570.0
2019-08-27 13:55:00,104.91,104.93,104.87,104.88,29542.0,90.9467,90.964,90.912,90.9206,29542.0
2019-08-27 14:00:00,104.87,104.92,104.85,104.89,19430.0,90.912,90.9553,90.8946,90.9293,19430.0
2019-08-27 14:05:00,104.9,104.92,104.78,104.82,84691.0,90.938,90.9553,90.834,90.8686,84691.0
2019-08-27 14:10:00,104.82,104.85,104.73,104.78,47595.0,90.8686,90.8946,90.7906,90.834,47595.0
2019-08-27 14:15:00,104.77,104.77,104.63,104.72,24805.0,90.8253,90.8253,90.7039,90.7819,24805.0
2019-08-27 14:20:00,104.73,104.73,104.65,104.65,15878.0,90.7906,90.7906,90.7213,90.7213,15878.0
2019-08-27 14:25:00,104.67,104.67,104.55,104.64,14716.0,90.7386,90.7386,90.6346,90.7126,14716.0
2019-08-27 14:30:00,104.63,104.63,104.49,104.57,34742.0,90.7039,90.7039,90.5826,90.6519,34742.0
2019-08-27 14:35:00,104.56,104.58,104.48,104.55,30373.0,90.6432,90.6606,90.5739,90.6346,30373.0
2019-08-27 14:40:00,104.56,104.65,104.48,104.61,28383.0,90.6432,90.7213,90.5739,90.6866,28383.0
2019-08-27 14:45:00,104.6,104.7,104.54,104.69,20132.0,90.6779,90.7646,90.6259,90.7559,20132.0
2019-08-27 14:50:00,104.7,104.84,104.68,104.84,20476.0,90.7646,90.886,90.7473,90.886,20476.0
2019-08-27 14:55:00,104.84,104.84,104.73,104.73,19754.0,90.886,90.886,90.7906,90.7906,19754.0
2019-08-27 15:00:00,104.74,104.95,104.73,104.95,32108.0,90.7993,90.9813,90.7906,90.9813,32108.0
2019-08-27 15:05:00,104.95,105.01,104.88,104.91,47439.0,90.9813,91.0333,90.9206,90.9467,47439.0
2019-08-27 15:10:00,104.9,104.9,104.64,104.75,21788.0,90.938,90.938,90.7126,90.808,21788.0
2019-08-27 15:15:00,104.74,104.79,104.72,104.79,18553.0,90.7993,90.8426,90.7819,90.8426,18553.0
2019-08-27 15:20:00,104.78,104.9,104.73,104.87,21994.0,90.834,90.938,90.7906,90.912,21994.0
2019-08-27 15:25:00,104.87,104.87,104.76,104.77,23202.0,90.912,90.912,90.8166,90.8253,23202.0
2019-08-27 15:30:00,104.77,104.78,104.7,104.71,39619.0,90.8253,90.834,90.7646,90.7733,39619.0
2019-08-27 15:35:00,104.71,104.77,104.59,104.76,45053.0,90.7733,90.8253,90.6692,90.8166,45053.0
2019-08-27 15:40:00,104.78,104.89,104.74,104.78,25975.0,90.834,90.9293,90.7993,90.834,25975.0
2019-08-27 15:45:00,104.78,104.96,104.78,104.91,41288.0,90.834,90.99,90.834,90.9467,41288.0
2019-08-27 15:50:00,104.9,104.92,104.72,104.88,96597.0,90.938,90.9553,90.7819,90.9206,96597.0
2019-08-27 15:55:00,104.88,104.89,104.67,104.68,173974.0,90.9206,90.9293,90.7386,90.7473,173974.0
2019-08-28 09:30:00,104.67,105.26,104.5,105.07,154359.0,90.7386,91.2501,90.5912,91.0854,154359.0
2019-08-28 09:35:00,105.13,105.79,104.9,105.72,190243.0,91.1374,91.7095,90.938,91.6488,190243.0
2019-08-28 09:40:00,105.73,106.08,105.54,106.02,91488.0,91.6575,91.9609,91.4928,91.9089,91488.0
2019-08-28 09:45:00,106.02,106.39,105.8,106.28,110240.0,91.9089,92.2297,91.7182,92.1343,110240.0
2019-08-28 09:50:00,106.24,106.38,105.93,106.35,105861.0,92.0996,92.221,91.8309,92.195,105861.0
2019-08-28 09:55:00,106.31,106.45,106.23,106.36,70623.0,92.1603,92.2817,92.091,92.2037,70623.0
2019-08-28 10:00:00,106.37,106.43,106.05,106.13,74525.0,92.2123,92.2643,91.9349,92.0043,74525.0
2019-08-28 10:05:00,106.14,106.37,106.13,106.31,51103.0,92.0129,92.2123,92.0043,92.1603,51103.0
2019-08-28 10:10:00,106.3,106.38,105.95,105.96,56991.0,92.1516,92.221,91.8482,91.8569,56991.0
2019-08-28 10:15:00,105.94,106.06,105.64,105.67,138182.0,91.8396,91.9436,91.5795,91.6055,138182.0
2019-08-28 10:20:00,105.7,105.77,105.61,105.69,68680.0,91.6315,91.6922,91.5535,91.6228,68680.0
2019-08-28 10:25:00,105.7,105.76,105.41,105.55,253125.0,91.6315,91.6835,91.3801,91.5015,253125.0
2019-08-28 10:30:00,105.55,105.74,105.51,105.71,46272.0,91.5015,91.6662,91.4668,91.6402,46272.0
2019-08-28 10:35:00,105.72,105.93,105.72,105.74,40047.0,91.6488,91.8309,91.6488,91.6662,40047.0
2019-08-28 10:40:00,105.74,105.97,105.73,105.9,38901.0,91.6662,91.8656,91.6575,91.8049,38901.0
2019-08-28 10:45:00,105.87,105.9,105.68,105.68,75188.0,91.7789,91.8049,91.6142,91.6142,75188.0
2019-08-28 10:50:00,105.67,105.78,105.64,105.76,47640.0,91.6055,91.7009,91.5795,91.6835,47640.0
2019-08-28 10:55:00,105.76,105.88,105.73,105.75,31512.0,91.6835,91.7875,91.6575,91.6749,31512.0
2019-08-28 11:00:00,105.74,105.74,105.52,105.53,50797.0,91.6662,91.6662,91.4755,91.4841,50797.0
2019-08-28 11:05:00,105.52,105.65,105.48,105.64,32162.0,91.4755,91.5882,91.4408,91.5795,32162.0
2019-08-28 11:10:00,105.63,105.79,105.62,105.77,15759.0,91.5708,91.7095,91.5622,91.6922,15759.0
2019-08-28 11:15:00,105.76,105.76,105.57,105.64,19806.0,91.6835,91.6835,91.5188,91.5795,19806.0
2019-08-28 11:20:00,105.62,105.86,105.55,105.69,26423.0,91.5622,91.7702,91.5015,91.6228,26423.0
2019-08-28 11:25:00,105.71,105.85,105.69,105.82,33882.0,91.6402,91.7615,91.6228,91.7355,33882.0
2019-08-28 11:30:00,105.82,105.85,105.74,105.78,27063.0,91.7355,91.7615,91.6662,91.7009,27063.0
2019-08-28 11:35:00,105.8,105.87,105.73,105.81,20548.0,91.7182,91.7789,91.6575,91.7269,20548.0
2019-08-28 11:40:00,105.8,105.9,105.79,105.87,29674.0,91.7182,91.8049,91.7095,91.7789,29674.0
2019-08-28 11:45:00,105.87,105.89,105.81,105.83,17411.0,91.7789,91.7962,91.7269,91.7442,17411.0
2019-08-28 11:50:00,105.85,105.95,105.83,105.93,29883.0,91.7615,91.8482,91.7442,91.8309,29883.0
2019-08-28 11:55:00,105.92,105.96,105.86,105.89,29985.0,91.8222,91.8569,91.7702,91.7962,29985.0
2019-08-28 12:00:00,105.9,105.91,105.78,105.83,15341.0,91.8049,91.8136,91.7009,91.7442,15341.0
2019-08-28 12:05:00,105.84,105.97,105.83,105.88,21038.0,91.7529,91.8656,91.7442,91.7875,21038.0
2019-08-28 12:10:00,105.87,105.89,105.83,105.85,17021.0,91.7789,91.7962,91.7442,91.7615,17021.0
2019-08-28 12:15:00,105.84,105.89,105.81,105.89,15088.0,91.7529,91.7962,91.7269,91.7962,15088.0
2019-08-28 12:20:00,105.89,105.92,105.82,105.89,24309.0,91.7962,91.8222,91.7355,91.7962,24309.0
2019-08-28 12:25:00,105.88,105.88,105.81,105.85,12739.0,91.7875,91.7875,91.7269,91.7615,12739.0
2019-08-28 12:30:00,105.86,105.99,105.83,105.95,20581.0,91.7702,91.8829,91.7442,91.8482,20581.0
2019-08-28 12:35:00,105.95,106.07,105.87,106.05,23559.0,91.8482,91.9523,91.7789,91.9349,23559.0
2019-08-28 12:40:00,106.05,106.08,105.98,105.98,15872.0,91.9349,91.9609,91.8742,91.8742,15872.0
2019-08-28 12:45:00,105.97,106.07,105.96,106.03,22833.0,91.8656,91.9523,91.8569,91.9176,22833.0
2019-08-28 12:50:00,106.02,106.09,105.99,106.07,16822.0,91.9089,91.9696,91.8829,91.9523,16822.0
2019-08-28 12:55:00,106.05,106.19,106.05,106.14,33879.0,91.9349,92.0563,91.9349,92.0129,33879.0
2019-08-28 13:00:00,106.14,106.14,105.92,105.98,31771.0,92.0129,92.0129,91.8222,91.8742,31771.0
2019-08-28 13:05:00,105.98,106.05,105.95,106.04,10843.0,91.8742,91.9349,91.8482,91.9263,10843.0
2019-08-28 13:10:00,106.03,106.05,105.81,105.86,35522.0,91.9176,91.9349,91.7269,91.7702,35522.0
2019-08-28 13:15:00,105.87,105.99,105.85,105.98,8341.0,91.7789,91.8829,91.7615,91.8742,8341.0
2019-08-28 13:20:00,105.98,106.07,105.94,105.98,26224.0,91.8742,91.9523,91.8396,91.8742,26224.0
2019-08-28 13:25:00,105.98,106.01,105.93,105.98,16292.0,91.8742,91.9002,91.8309,91.8742,16292.0
2019-08-28 13:30:00,105.98,106.09,105.97,106.05,28464.0,91.8742,91.9696,91.8656,91.9349,28464.0
2019-08-28 13:35:00,106.05,106.17,106.03,106.15,39481.0,91.9349,92.039,91.9176,92.0216,39481.0
2019-08-28 13:40:00,106.16,106.29,106.13,106.29,36949.0,92.0303,92.143,92.0043,92.143,36949.0
2019-08-28 13:45:00,106.3,106.38,106.25,106.36,37471.0,92.1516,92.221,92.1083,92.2037,37471.0
2019-08-28 13:50:00,106.36,106.37,106.23,106.29,21223.0,92.2037,92.2123,92.091,92.143,21223.0
2019-08-28 13:55:00,106.28,106.35,106.27,106.3,15403.0,92.1343,92.195,92.1256,92.1516,15403.0
2019-08-28 14:00:00,106.33,106.39,106.28,106.28,26838.0,92.1777,92.2297,92.1343,92.1343,26838.0
2019-08-28 14:05:00,106.29,106.38,106.26,106.31,16975.0,92.143,92.221,92.117,92.1603,16975.0
2019-08-28 14:10:00,106.31,106.34,106.25,106.26,15465.0,92.1603,92.1863,92.1083,92.117,15465.0
2019-08-28 14:15:00,106.27,106.33,106.26,106.32,18986.0,92.1256,92.1777,92.117,92.169,18986.0
2019-08-28 14:20:00,106.31,106.34,106.25,106.33,18214.0,92.1603,92.1863,92.1083,92.1777,18214.0
2019-08-28 14:25:00,106.33,106.36,106.23,106.28,20209.0,92.1777,92.2037,92.091,92.1343,20209.0
2019-08-28 14:30:00,106.3,106.39,106.25,106.38,15809.0,92.1516,92.2297,92.1083,92.221,15809.0
2019-08-28 14:35:00,106.37,106.4,106.34,106.38,37287.0,92.2123,92.2383,92.1863,92.221,37287.0
2019-08-28 14:40:00,106.37,106.49,106.34,106.47,55103.0,92.2123,92.3164,92.1863,92.299,55103.0
2019-08-28 14:45:00,106.48,106.57,106.45,106.54,65917.0,92.3077,92.3857,92.2817,92.3597,65917.0
2019-08-28 14:50:00,106.54,106.72,106.54,106.65,66818.0,92.3597,92.5157,92.3597,92.4551,66818.0
2019-08-28 14:55:00,106.64,106.71,106.63,106.7,37316.0,92.4464,92.5071,92.4377,92.4984,37316.0
2019-08-28 15:00:00,106.69,106.69,106.54,106.56,35707.0,92.4897,92.4897,92.3597,92.377,35707.0
2019-08-28 15:05:00,106.55,106.57,106.46,106.48,37043.0,92.3684,92.3857,92.2904,92.3077,37043.0
2019-08-28 15:10:00,106.48,106.54,106.38,106.4,34486.0,92.3077,92.3597,92.221,92.2383,34486.0
2019-08-28 15:15:00,106.4,106.57,106.34,106.54,52546.0,92.2383,92.3857,92.1863,92.3597,52546.0
2019-08-28 15:20:00,106.54,106.54,106.38,106.49,39504.0,92.3597,92.3597,92.221,92.3164,39504.0
2019-08-28 15:25:00,106.5,106.56,106.32,106.32,55711.0,92.325,92.377,92.169,92.169,55711.0
2019-08-28 15:30:00,106.32,106.39,106.22,106.23,62005.0,92.169,92.2297,92.0823,92.091,62005.0
2019-08-28 15:35:00,106.24,106.32,106.17,106.31,74172.0,92.0996,92.169,92.039,92.1603,74172.0
2019-08-28 15:40:00,106.31,106.39,106.27,106.37,49975.0,92.1603,92.2297,92.1256,92.2123,49975.0
2019-08-28 15:45:00,106.37,106.47,106.31,106.42,57118.0,92.2123,92.299,92.1603,92.2557,57118.0
2019-08-28 15:50:00,106.42,106.52,106.41,106.45,72153.0,92.2557,92.3424,92.247,92.2817,72153.0
2019-08-28 15:55:00,106.46,106.59,106.37,106.41,245201.0,92.2904,92.403,92.2123,92.247,245201.0
2019-08-29 09:30:00,107.99,108.42,107.85,108.35,208532.0,93.6167,93.9895,93.4953,93.9288,208532.0
2019-08-29 09:35:00,108.31,108.55,107.78,108.0,125299.0,93.8941,94.1022,93.4347,93.6254,125299.0
2019-08-29 09:40:00,108.03,108.08,107.51,107.73,87560.0,93.6514,93.6947,93.2006,93.3913,87560.0
2019-08-29 09:45:00,107.7,108.04,107.7,107.8,80232.0,93.3653,93.6601,93.3653,93.452,80232.0
2019-08-29 09:50:00,107.79,107.95,107.69,107.78,66942.0,93.4433,93.582,93.3566,93.4347,66942.0
2019-08-29 09:55:00,107.8,108.0,107.69,107.86,67266.0,93.452,93.6254,93.3566,93.504,67266.0
2019-08-29 10:00:00,107.9,108.01,107.66,107.73,121434.0,93.5387,93.634,93.3306,93.3913,121434.0
2019-08-29 10:05:00,107.73,107.97,107.71,107.82,41918.0,93.3913,93.5994,93.374,93.4693,41918.0
2019-08-29 10:10:00,107.81,107.88,107.27,107.45,67430.0,93.4607,93.5214,92.9925,93.1486,67430.0
2019-08-29 10:15:00,107.45,107.84,107.44,107.81,40842.0,93.1486,93.4867,93.1399,93.4607,40842.0
2019-08-29 10:20:00,107.79,107.79,107.46,107.53,66290.0,93.4433,93.4433,93.1573,93.2179,66290.0
2019-08-29 10:25:00,107.53,107.64,107.51,107.54,30657.0,93.2179,93.3133,93.2006,93.2266,30657.0
2019-08-29 10:30:00,107.53,107.55,107.27,107.3,91582.0,93.2179,93.2353,92.9925,93.0185,91582.0
2019-08-29 10:35:00,107.27,107.34,106.93,107.18,72991.0,92.9925,93.0532,92.6978,92.9145,72991.0
2019-08-29 10:40:00,107.14,107.38,107.13,107.33,29740.0,92.8798,93.0879,92.8712,93.0446,29740.0
2019-08-29 10:45:00,107.32,107.55,107.26,107.48,93160.0,93.0359,93.2353,92.9839,93.1746,93160.0
2019-08-29 10:50:00,107.47,107.65,107.43,107.58,28107.0,93.1659,93.322,93.1312,93.2613,28107.0
2019-08-29 10:55:00,107.58,107.59,107.47,107.52,27842.0,93.2613,93.27,93.1659,93.2093,27842.0
2019-08-29 11:00:00,107.51,107.51,107.25,107.26,34644.0,93.2006,93.2006,92.9752,92.9839,34644.0
2019-08-29 11:05:00,107.25,107.44,107.25,107.38,41091.0,92.9752,93.1399,92.9752,93.0879,41091.0
2019-08-29 11:10:00,107.37,107.5,107.23,107.36,171895.0,93.0792,93.1919,92.9579,93.0706,171895.0
2019-08-29 11:15:00,107.36,107.39,107.23,107.37,20195.0,93.0706,93.0966,92.9579,93.0792,20195.0
2019-08-29 11:20:00,107.38,107.41,107.3,107.33,16865.0,93.0879,93.1139,93.0185,93.0446,16865.0
2019-08-29 11:25:00,107.34,107.45,107.29,107.41,19872.0,93.0532,93.1486,93.0099,93.1139,19872.0
2019-08-29 11:30:00,107.39,107.39,107.17,107.2,18135.0,93.0966,93.0966,92.9059,92.9319,18135.0
2019-08-29 11:35:00,107.19,107.29,107.13,107.26,38600.0,92.9232,93.0099,92.8712,92.9839,38600.0
2019-08-29 11:40:00,107.26,107.5,107.26,107.49,15038.0,92.9839,93.1919,92.9839,93.1833,15038.0
2019-08-29 11:45:00,107.49,107.54,107.42,107.45,24655.0,93.1833,93.2266,93.1226,93.1486,24655.0
2019-08-29 11:50:00,107.45,107.46,107.32,107.4,22313.0,93.1486,93.1573,93.0359,93.1052,22313.0
2019-08-29 11:55:00,107.41,107.58,107.41,107.49,39501.0,93.1139,93.2613,93.1139,93.1833,39501.0
2019-08-29 12:00:00,107.5,107.71,107.49,107.63,60645.0,93.1919,93.374,93.1833,93.3046,60645.0
2019-08-29 12:05:00,107.64,107.75,107.57,107.64,32313.0,93.3133,93.4087,93.2526,93.3133,32313.0
2019-08-29 12:10:00,107.66,107.78,107.58,107.68,17901.0,93.3306,93.4347,93.2613,93.348,17901.0
2019-08-29 12:15:00,107.67,107.72,107.62,107.7,20116.0,93.3393,93.3826,93.296,93.3653,20116.0
2019-08-29 12:20:00,107.7,107.74,107.64,107.67,11742.0,93.3653,93.4,93.3133,93.3393,11742.0
2019-08-29 12:25:00,107.68,107.75,107.63,107.68,12495.0,93.348,93.4087,93.3046,93.348,12495.0
2019-08-29 12:30:00,107.67,107.9,107.62,107.88,86616.0,93.3393,93.5387,93.296,93.5214,86616.0
2019-08-29 12:35:00,107.87,108.02,107.87,107.93,73345.0,93.5127,93.6427,93.5127,93.5647,73345.0
2019-08-29 12:40:00,107.96,108.09,107.91,107.92,74719.0,93.5907,93.7034,93.5474,93.556,74719.0
2019-08-29 12:45:00,107.92,108.17,107.89,108.11,71239.0,93.556,93.7728,93.53,93.7207,71239.0
2019-08-29 12:50:00,108.11,108.17,108.05,108.14,38931.0,93.7207,93.7728,93.6687,93.7467,38931.0
2019-08-29 12:55:00,108.15,108.19,108.09,108.18,23741.0,93.7554,93.7901,93.7034,93.7814,23741.0
2019-08-29 13:00:00,108.17,108.19,107.96,107.97,37342.0,93.7728,93.7901,93.5907,93.5994,37342.0
2019-08-29 13:05:00,107.97,107.97,107.81,107.91,27860.0,93.5994,93.5994,93.4607,93.5474,27860.0
2019-08-29 13:10:00,107.93,108.11,107.9,107.93,56987.0,93.5647,93.7207,93.5387,93.5647,56987.0
2019-08-29 13:15:00,107.93,108.16,107.88,108.11,40747.0,93.5647,93.7641,93.5214,93.7207,40747.0
2019-08-29 13:20:00,108.12,108.15,107.95,107.97,40815.0,93.7294,93.7554,93.582,93.5994,40815.0
2019-08-29 13:25:00,107.94,107.99,107.81,107.82,23300.0,93.5734,93.6167,93.4607,93.4693,23300.0
2019-08-29 13:30:00,107.83,107.86,107.75,107.8,36806.0,93.478,93.504,93.4087,93.452,36806.0
2019-08-29 13:35:00,107.81,107.92,107.81,107.82,19904.0,93.4607,93.556,93.4607,93.4693,19904.0
2019-08-29 13:40:00,107.82,107.92,107.82,107.85,21500.0,93.4693,93.556,93.4693,93.4953,21500.0
2019-08-29 13:45:00,107.86,107.95,107.82,107.93,36134.0,93.504,93.582,93.4693,93.5647,36134.0
2019-08-29 13:50:00,107.94,108.14,107.82,107.85,113059.0,93.5734,93.7467,93.4693,93.4953,113059.0
2019-08-29 13:55:00,107.86,108.09,107.86,107.96,78930.0,93.504,93.7034,93.504,93.5907,78930.0
2019-08-29 14:00:00,107.98,108.17,107.97,108.15,29318.0,93.608,93.7728,93.5994,93.7554,29318.0
2019-08-29 14:05:00,108.17,108.27,108.14,108.24,45056.0,93.7728,93.8594,93.7467,93.8334,45056.0
2019-08-29 14:10:00,108.26,108.31,108.23,108.26,48400.0,93.8508,93.8941,93.8248,93.8508,48400.0
2019-08-29 14:15:00,108.24,108.25,108.03,108.07,46043.0,93.8334,93.8421,93.6514,93.6861,46043.0
2019-08-29 14:20:00,108.07,108.13,108.03,108.12,27043.0,93.6861,93.7381,93.6514,93.7294,27043.0
2019-08-29 14:25:00,108.12,108.19,108.1,108.12,29032.0,93.7294,93.7901,93.7121,93.7294,29032.0
2019-08-29 14:30:00,108.12,108.25,108.1,108.22,23638.0,93.7294,93.8421,93.7121,93.8161,23638.0
2019-08-29 14:35:00,108.24,108.24,108.07,108.12,27294.0,93.8334,93.8334,93.6861,93.7294,27294.0
2019-08-29 14:40:00,108.1,108.12,108.01,108.09,23710.0,93.7121,93.7294,93.634,93.7034,23710.0
2019-08-29 14:45:00,108.09,108.14,108.02,108.13,20351.0,93.7034,93.7467,93.6427,93.7381,20351.0
2019-08-29 14:50:00,108.12,108.28,108.12,108.25,48425.0,93.7294,93.8681,93.7294,93.8421,48425.0
2019-08-29 14:55:00,108.25,108.25,108.19,108.23,30746.0,93.8421,93.8421,93.7901,93.8248,30746.0
2019-08-29 15:00:00,108.23,108.23,108.13,108.19,54618.0,93.8248,93.8248,93.7381,93.7901,54618.0
2019-08-29 15:05:00,108.18,108.19,108.07,108.11,37782.0,93.7814,93.7901,93.6861,93.7207,37782.0
2019-08-29 15:10:00,108.1,108.13,108.04,108.06,30235.0,93.7121,93.7381,93.6601,93.6774,30235.0
2019-08-29 15:15:00,108.05,108.1,107.97,108.09,29049.0,93.6687,93.7121,93.5994,93.7034,29049.0
2019-08-29 15:20:00,108.08,108.08,107.85,107.89,33230.0,93.6947,93.6947,93.4953,93.53,33230.0
2019-08-29 15:25:00,107.89,107.9,107.8,107.84,33831.0,93.53,93.5387,93.452,93.4867,33831.0
2019-08-29 15:30:00,107.83,107.9,107.72,107.75,44100.0,93.478,93.5387,93.3826,93.4087,44100.0
2019-08-29 15:35:00,107.75,108.07,107.75,108.07,33985.0,93.4087,93.6861,93.4087,93.6861,33985.0
2019-08-29 15:40:00,108.07,108.09,107.98,107.99,58212.0,93.6861,93.7034,93.608,93.6167,58212.0
2019-08-29 15:45:00,107.99,108.05,107.91,108.03,60559.0,93.6167,93.6687,93.5474,93.6514,60559.0
2019-08-29 15:50:00,108.03,108.14,108.03,108.06,74463.0,93.6514,93.7467,93.6514,93.6774,74463.0
2019-08-29 15:55:00,108.07,108.09,107.88,107.96,186684.0,93.6861,93.7034,93.5214,93.5907,186684.0
2019-08-30 09:30:00,108.5,108.92,108.43,108.49,202505.0,94.0588,94.4229,93.9981,94.0502,202505.0
2019-08-30 09:35:00,108.47,109.22,108.47,109.08,153076.0,94.0328,94.683,94.0328,94.5616,153076.0
2019-08-30 09:40:00,109.03,109.14,108.45,108.93,90349.0,94.5183,94.6136,94.0155,94.4316,90349.0
2019-08-30 09:45:00,108.92,109.08,108.76,109.0,43738.0,94.4229,94.5616,94.2842,94.4923,43738.0
2019-08-30 09:50:00,109.0,109.2,108.91,109.17,78004.0,94.4923,94.6657,94.4143,94.6397,78004.0
2019-08-30 09:55:00,109.15,109.33,108.83,109.03,104428.0,94.6223,94.7784,94.3449,94.5183,104428.0
2019-08-30 10:00:00,109.06,109.16,108.97,109.08,37674.0,94.5443,94.631,94.4663,94.5616,37674.0
2019-08-30 10:05:00,109.08,109.1,108.88,108.92,42773.0,94.5616,94.579,94.3883,94.4229,42773.0
2019-08-30 10:10:00,108.95,109.05,108.73,108.73,32546.0,94.4489,94.5356,94.2582,94.2582,32546.0
2019-08-30 10:15:00,108.73,108.79,108.47,108.47,105190.0,94.2582,94.3102,94.0328,94.0328,105190.0
2019-08-30 10:20:00,108.52,108.52,108.36,108.5,49087.0,94.0762,94.0762,93.9375,94.0588,49087.0
2019-08-30 10:25:00,108.5,108.52,108.37,108.49,54711.0,94.0588,94.0762,93.9461,94.0502,54711.0
2019-08-30 10:30:00,108.51,108.53,108.43,108.49,46912.0,94.0675,94.0848,93.9981,94.0502,46912.0
2019-08-30 10:35:00,108.5,108.52,108.26,108.36,54890.0,94.0588,94.0762,93.8508,93.9375,54890.0
2019-08-30 10:40:00,108.35,108.52,108.35,108.38,25950.0,93.9288,94.0762,93.9288,93.9548,25950.0
2019-08-30 10:45:00,108.39,108.44,108.22,108.36,25268.0,93.9635,94.0068,93.8161,93.9375,25268.0
2019-08-30 10:50:00,108.36,108.48,108.27,108.48,25456.0,93.9375,94.0415,93.8594,94.0415,25456.0
2019-08-30 10:55:00,108.48,108.5,108.27,108.28,53543.0,94.0415,94.0588,93.8594,93.8681,53543.0
2019-08-30 11:00:00,108.29,108.32,108.11,108.23,46331.0,93.8768,93.9028,93.7207,93.8248,46331.0
2019-08-30 11:05:00,108.23,108.38,108.14,108.33,39203.0,93.8248,93.9548,93.7467,93.9115,39203.0
2019-08-30 11:10:00,108.31,108.35,108.1,108.19,35593.0,93.8941,93.9288,93.7121,93.7901,35593.0
2019-08-30 11:15:00,108.17,108.22,107.82,107.93,54031.0,93.7728,93.8161,93.4693,93.5647,54031.0
2019-08-30 11:20:00,107.94,107.94,107.67,107.72,27622.0,93.5734,93.5734,93.3393,93.3826,27622.0
2019-08-30 11:25:00,107.72,107.87,107.55,107.82,37104.0,93.3826,93.5127,93.2353,93.4693,37104.0
2019-08-30 11:30:00,107.82,107.99,107.81,107.93,24622.0,93.4693,93.6167,93.4607,93.5647,24622.0
2019-08-30 11:35:00,107.96,107.98,107.83,107.85,12117.0,93.5907,93.608,93.478,93.4953,12117.0
2019-08-30 11:40:00,107.86,107.92,107.77,107.9,12226.0,93.504,93.556,93.426,93.5387,12226.0
2019-08-30 11:45:00,107.94,108.04,107.87,107.88,35491.0,93.5734,93.6601,93.5127,93.5214,35491.0
2019-08-30 11:50:00,107.89,107.91,107.72,107.84,17666.0,93.53,93.5474,93.3826,93.4867,17666.0
2019-08-30 11:55:00,107.84,107.84,107.56,107.57,29369.0,93.4867,93.4867,93.2439,93.2526,29369.0
2019-08-30 12:00:00,107.58,107.73,107.56,107.69,18885.0,93.2613,93.3913,93.2439,93.3566,18885.0
2019-08-30 12:05:00,107.69,107.83,107.6,107.65,20698.0,93.3566,93.478,93.2786,93.322,20698.0
2019-08-30 12:10:00,107.63,107.7,107.6,107.63,15749.0,93.3046,93.3653,93.2786,93.3046,15749.0
2019-08-30 12:15:00,107.64,107.72,107.59,107.6,26405.0,93.3133,93.3826,93.27,93.2786,26405.0
2019-08-30 12:20:00,107.6,107.67,107.58,107.6,10104.0,93.2786,93.3393,93.2613,93.2786,10104.0
2019-08-30 12:25:00,107.62,107.63,107.56,107.57,19049.0,93.296,93.3046,93.2439,93.2526,19049.0
2019-08-30 12:30:00,107.58,107.68,107.47,107.61,32465.0,93.2613,93.348,93.1659,93.2873,32465.0
2019-08-30 12:35:00,107.61,107.63,107.51,107.62,13370.0,93.2873,93.3046,93.2006,93.296,13370.0
2019-08-30 12:40:00,107.61,107.73,107.6,107.66,32117.0,93.2873,93.3913,93.2786,93.3306,32117.0
2019-08-30 12:45:00,107.7,107.71,107.57,107.59,10622.0,93.3653,93.374,93.2526,93.27,10622.0
2019-08-30 12:50:00,107.58,107.66,107.47,107.66,27684.0,93.2613,93.3306,93.1659,93.3306,27684.0
2019-08-30 12:55:00,107.64,107.69,107.6,107.61,13708.0,93.3133,93.3566,93.2786,93.2873,13708.0
2019-08-30 13:00:00,107.61,107.7,107.49,107.51,26999.0,93.2873,93.3653,93.1833,93.2006,26999.0
2019-08-30 13:05:00,107.51,107.52,107.43,107.52,20643.0,93.2006,93.2093,93.1312,93.2093,20643.0
2019-08-30 13:10:00,107.5,107.53,107.45,107.46,13453.0,93.1919,93.2179,93.1486,93.1573,13453.0
2019-08-30 13:15:00,107.45,107.49,107.38,107.44,16325.0,93.1486,93.1833,93.0879,93.1399,16325.0
2019-08-30 13:20:00,107.44,107.45,107.27,107.31,25897.0,93.1399,93.1486,92.9925,93.0272,25897.0
2019-08-30 13:25:00,107.32,107.39,107.22,107.25,30856.0,93.0359,93.0966,92.9492,92.9752,30856.0
2019-08-30 13:30:00,107.22,107.29,107.16,107.17,31329.0,92.9492,93.0099,92.8972,92.9059,31329.0
2019-08-30 13:35:00,107.18,107.21,107.13,107.13,28255.0,92.9145,92.9405,92.8712,92.8712,28255.0
2019-08-30 13:40:00,107.13,107.15,107.01,107.02,33796.0,92.8712,92.8885,92.7671,92.7758,33796.0
2019-08-30 13:45:00,107.02,107.07,106.89,106.93,64117.0,92.7758,92.8192,92.6631,92.6978,64117.0
2019-08-30 13:50:00,106.94,107.13,106.9,107.07,41371.0,92.7065,92.8712,92.6718,92.8192,41371.0
2019-08-30 13:55:00,107.06,107.13,107.03,107.12,28586.0,92.8105,92.8712,92.7845,92.8625,28586.0
2019-08-30 14:00:00,107.1,107.17,107.05,107.09,42580.0,92.8452,92.9059,92.8018,92.8365,42580.0
2019-08-30 14:05:00,107.08,107.11,107.03,107.05,35477.0,92.8278,92.8538,92.7845,92.8018,35477.0
2019-08-30 14:10:00,107.05,107.1,107.02,107.02,33434.0,92.8018,92.8452,92.7758,92.7758,33434.0
2019-08-30 14:15:00,107.03,107.03,106.87,106.91,41234.0,92.7845,92.7845,92.6458,92.6805,41234.0
2019-08-30 14:20:00,106.92,106.95,106.87,106.88,28618.0,92.6891,92.7151,92.6458,92.6545,28618.0
2019-08-30 14:25:00,106.87,106.94,106.87,106.93,22505.0,92.6458,92.7065,92.6458,92.6978,22505.0
2019-08-30 14:30:00,106.93,106.95,106.86,106.91,21295.0,92.6978,92.7151,92.6371,92.6805,21295.0
2019-08-30 14:35:00,106.91,106.95,106.86,106.94,21559.0,92.6805,92.7151,92.6371,92.7065,21559.0
2019-08-30 14:40:00,106.92,107.02,106.83,106.99,33697.0,92.6891,92.7758,92.6111,92.7498,33697.0
2019-08-30 14:45:00,107.0,107.0,106.84,106.84,42225.0,92.7585,92.7585,92.6198,92.6198,42225.0
2019-08-30 14:50:00,106.84,106.92,106.83,106.86,16219.0,92.6198,92.6891,92.6111,92.6371,16219.0
2019-08-30 14:55:00,106.84,106.97,106.83,106.91,23176.0,92.6198,92.7325,92.6111,92.6805,23176.0
2019-08-30 15:00:00,106.93,107.02,106.91,106.96,21475.0,92.6978,92.7758,92.6805,92.7238,21475.0
2019-08-30 15:05:00,106.96,107.05,106.93,107.05,23760.0,92.7238,92.8018,92.6978,92.8018,23760.0
2019-08-30 15:10:00,107.05,107.09,106.97,107.04,19442.0,92.8018,92.8365,92.7325,92.7932,19442.0
2019-08-30 15:15:00,107.04,107.04,106.92,106.96,16102.0,92.7932,92.7932,92.6891,92.7238,16102.0
2019-08-30 15:20:00,106.97,107.06,106.96,107.02,35707.0,92.7325,92.8105,92.7238,92.7758,35707.0
2019-08-30 15:25:00,107.02,107.22,107.01,107.19,28621.0,92.7758,92.9492,92.7671,92.9232,28621.0
2019-08-30 15:30:00,107.19,107.29,107.18,107.19,22939.0,92.9232,93.0099,92.9145,92.9232,22939.0
2019-08-30 15:35:00,107.2,107.26,107.18,107.21,31095.0,92.9319,92.9839,92.9145,92.9405,31095.0
2019-08-30 15:40:00,107.21,107.26,107.13,107.18,41382.0,92.9405,92.9839,92.8712,92.9145,41382.0
2019-08-30 15:45:00,107.17,107.25,107.14,107.16,46433.0,92.9059,92.9752,92.8798,92.8972,46433.0
2019-08-30 15:50:00,107.15,107.24,107.11,107.17,96238.0,92.8885,92.9665,92.8538,92.9059,96238.0
2019-08-30 15:55:00,107.18,107.28,106.94,107.02,327130.0,92.9145,93.0012,92.7065,92.7758,327130.0
2019-09-03 09:30:00,106.77,106.77,106.22,106.54,148033.0,92.5591,92.5591,92.0823,92.3597,148033.0
2019-09-03 09:35:00,106.54,106.77,106.3,106.66,40722.0,92.3597,92.5591,92.1516,92.4637,40722.0
2019-09-03 09:40:00,106.69,107.05,106.53,107.01,60363.0,92.4897,92.8018,92.351,92.7671,60363.0
2019-09-03 09:45:00,107.0,107.16,106.91,107.13,54527.0,92.7585,92.8972,92.6805,92.8712,54527.0
2019-09-03 09:50:00,107.14,107.48,107.12,107.37,49995.0,92.8798,93.1746,92.8625,93.0792,49995.0
2019-09-03 09:55:00,107.38,107.4,107.03,107.09,34021.0,93.0879,93.1052,92.7845,92.8365,34021.0
2019-09-03 10:00:00,107.05,107.05,106.01,106.17,112446.0,92.8018,92.8018,91.9002,92.039,112446.0
2019-09-03 10:05:00,106.16,106.5,106.03,106.48,49914.0,92.0303,92.325,91.9176,92.3077,49914.0
2019-09-03 10:10:00,106.45,106.53,106.26,106.29,35893.0,92.2817,92.351,92.117,92.143,35893.0
2019-09-03 10:15:00,106.29,106.44,106.2,106.31,40244.0,92.143,92.273,92.065,92.1603,40244.0
2019-09-03 10:20:00,106.28,106.36,106.06,106.19,62762.0,92.1343,92.2037,91.9436,92.0563,62762.0
2019-09-03 10:25:00,106.2,106.4,106.19,106.35,60541.0,92.065,92.2383,92.0563,92.195,60541.0
2019-09-03 10:30:00,106.33,106.39,106.1,106.21,37397.0,92.1777,92.2297,91.9783,92.0736,37397.0
2019-09-03 10:35:00,106.21,106.45,106.11,106.28,64348.0,92.0736,92.2817,91.9869,92.1343,64348.0
2019-09-03 10:40:00,106.29,106.72,106.25,106.47,60140.0,92.143,92.5157,92.1083,92.299,60140.0
2019-09-03 10:45:00,106.45,106.83,106.43,106.77,40594.0,92.2817,92.6111,92.2643,92.5591,40594.0
2019-09-03 10:50:00,106.71,106.83,106.64,106.77,65471.0,92.5071,92.6111,92.4464,92.5591,65471.0
2019-09-03 10:55:00,106.77,106.84,106.69,106.8,30537.0,92.5591,92.6198,92.4897,92.5851,30537.0
2019-09-03 11:00:00,106.81,106.84,106.53,106.53,32416.0,92.5938,92.6198,92.351,92.351,32416.0
2019-09-03 11:05:00,106.5,106.69,106.49,106.63,33425.0,92.325,92.4897,92.3164,92.4377,33425.0
2019-09-03 11:10:00,106.64,106.68,106.46,106.49,40882.0,92.4464,92.4811,92.2904,92.3164,40882.0
2019-09-03 11:15:00,106.48,106.77,106.47,106.75,55335.0,92.3077,92.5591,92.299,92.5418,55335.0
2019-09-03 11:20:00,106.72,106.82,106.65,106.7,25764.0,92.5157,92.6024,92.4551,92.4984,25764.0
2019-09-03 11:25:00,106.72,106.74,106.55,106.63,18220.0,92.5157,92.5331,92.3684,92.4377,18220.0
2019-09-03 11:30:00,106.65,107.08,106.65,107.02,40242.0,92.4551,92.8278,92.4551,92.7758,40242.0
2019-09-03 11:35:00,107.02,107.04,106.85,106.95,25307.0,92.7758,92.7932,92.6284,92.7151,25307.0
2019-09-03 11:40:00,106.94,106.94,106.79,106.85,15838.0,92.7065,92.7065,92.5764,92.6284,15838.0
2019-09-03 11:45:00,106.85,107.08,106.82,107.02,19042.0,92.6284,92.8278,92.6024,92.7758,19042.0
2019-09-03 11:50:00,107.0,107.04,106.94,107.01,31591.0,92.7585,92.7932,92.7065,92.7671,31591.0
2019-09-03 11:55:00,107.01,107.08,106.84,106.87,21441.0,92.7671,92.8278,92.6198,92.6458,21441.0
2019-09-03 12:00:00,106.88,107.02,106.87,107.0,22631.0,92.6545,92.7758,92.6458,92.7585,22631.0
2019-09-03 12:05:00,107.0,107.12,106.97,107.04,35944.0,92.7585,92.8625,92.7325,92.7932,35944.0
2019-09-03 12:10:00,107.04,107.12,107.0,107.03,29009.0,92.7932,92.8625,92.7585,92.7845,29009.0
2019-09-03 12:15:00,107.05,107.16,107.04,107.11,16550.0,92.8018,92.8972,92.7932,92.8538,16550.0
2019-09-03 12:20:00,107.12,107.12,107.0,107.03,22434.0,92.8625,92.8625,92.7585,92.7845,22434.0
2019-09-03 12:25:00,107.02,107.03,106.98,106.99,30954.0,92.7758,92.7845,92.7411,92.7498,30954.0
2019-09-03 12:30:00,106.98,107.07,106.96,107.02,20217.0,92.7411,92.8192,92.7238,92.7758,20217.0
2019-09-03 12:35:00,107.02,107.16,107.0,107.12,19662.0,92.7758,92.8972,92.7585,92.8625,19662.0
2019-09-03 12:40:00,107.12,107.12,106.96,106.96,31976.0,92.8625,92.8625,92.7238,92.7238,31976.0
2019-09-03 12:45:00,106.95,106.96,106.86,106.87,20574.0,92.7151,92.7238,92.6371,92.6458,20574.0
2019-09-03 12:50:00,106.86,106.87,106.65,106.65,38100.0,92.6371,92.6458,92.4551,92.4551,38100.0
2019-09-03 12:55:00,106.63,106.66,106.6,106.64,21256.0,92.4377,92.4637,92.4117,92.4464,21256.0
2019-09-03 13:00:00,106.64,106.72,106.6,106.69,33844.0,92.4464,92.5157,92.4117,92.4897,33844.0
2019-09-03 13:05:00,106.67,106.74,106.61,106.64,12419.0,92.4724,92.5331,92.4204,92.4464,12419.0
2019-09-03 13:10:00,106.63,106.64,106.52,106.58,12934.0,92.4377,92.4464,92.3424,92.3944,12934.0
2019-09-03 13:15:00,106.57,106.58,106.52,106.58,16318.0,92.3857,92.3944,92.3424,92.3944,16318.0
2019-09-03 13:20:00,106.57,106.6,106.52,106.59,17500.0,92.3857,92.4117,92.3424,92.403,17500.0
2019-09-03 13:25:00,106.58,106.63,106.55,106.57,26941.0,92.3944,92.4377,92.3684,92.3857,26941.0
2019-09-03 13:30:00,106.56,106.57,106.37,106.4,21111.0,92.377,92.3857,92.2123,92.2383,21111.0
2019-09-03 13:35:00,106.39,106.51,106.38,106.49,31674.0,92.2297,92.3337,92.221,92.3164,31674.0
2019-09-03 13:40:00,106.48,106.49,106.42,106.43,26317.0,92.3077,92.3164,92.2557,92.2643,26317.0
2019-09-03 13:45:00,106.43,106.52,106.41,106.45,20658.0,92.2643,92.3424,92.247,92.2817,20658.0
2019-09-03 13:50:00,106.45,106.45,106.3,106.3,24944.0,92.2817,92.2817,92.1516,92.1516,24944.0
2019-09-03 13:55:00,106.32,106.48,106.31,106.43,20051.0,92.169,92.3077,92.1603,92.2643,20051.0
2019-09-03 14:00:00,106.43,106.64,106.43,106.57,19766.0,92.2643,92.4464,92.2643,92.3857,19766.0
2019-09-03 14:05:00,106.56,106.71,106.56,106.67,20197.0,92.377,92.5071,92.377,92.4724,20197.0
2019-09-03 14:10:00,106.67,106.76,106.66,106.7,23262.0,92.4724,92.5504,92.4637,92.4984,23262.0
2019-09-03 14:15:00,106.69,106.69,106.62,106.63,15395.0,92.4897,92.4897,92.4291,92.4377,15395.0
2019-09-03 14:20:00,106.64,106.64,106.49,106.49,26994.0,92.4464,92.4464,92.3164,92.3164,26994.0
2019-09-03 14:25:00,106.49,106.71,106.47,106.65,23828.0,92.3164,92.5071,92.299,92.4551,23828.0
2019-09-03 14:30:00,106.65,106.78,106.62,106.72,48180.0,92.4551,92.5678,92.4291,92.5157,48180.0
2019-09-03 14:35:00,106.69,106.69,106.58,106.6,21482.0,92.4897,92.4897,92.3944,92.4117,21482.0
2019-09-03 14:40:00,106.59,106.62,106.45,106.48,19709.0,92.403,92.4291,92.2817,92.3077,19709.0
2019-09-03 14:45:00,106.46,106.46,106.31,106.38,54880.0,92.2904,92.2904,92.1603,92.221,54880.0
2019-09-03 14:50:00,106.38,106.42,106.32,106.41,18097.0,92.221,92.2557,92.169,92.247,18097.0
2019-09-03 14:55:00,106.4,106.53,106.37,106.53,29253.0,92.2383,92.351,92.2123,92.351,29253.0
2019-09-03 15:00:00,106.54,106.56,106.43,106.52,30598.0,92.3597,92.377,92.2643,92.3424,30598.0
2019-09-03 15:05:00,106.51,106.63,106.51,106.63,21939.0,92.3337,92.4377,92.3337,92.4377,21939.0
2019-09-03 15:10:00,106.62,106.64,106.56,106.62,21433.0,92.4291,92.4464,92.377,92.4291,21433.0
2019-09-03 15:15:00,106.61,106.75,106.59,106.7,21673.0,92.4204,92.5418,92.403,92.4984,21673.0
2019-09-03 15:20:00,106.7,106.82,106.69,106.74,30622.0,92.4984,92.6024,92.4897,92.5331,30622.0
2019-09-03 15:25:00,106.74,106.77,106.7,106.72,25299.0,92.5331,92.5591,92.4984,92.5157,25299.0
2019-09-03 15:30:00,106.72,106.74,106.53,106.58,56346.0,92.5157,92.5331,92.351,92.3944,56346.0
2019-09-03 15:35:00,106.58,106.7,106.54,106.68,60215.0,92.3944,92.4984,92.3597,92.4811,60215.0
2019-09-03 15:40:00,106.68,106.7,106.6,106.66,33428.0,92.4811,92.4984,92.4117,92.4637,33428.0
2019-09-03 15:45:00,106.67,106.72,106.6,106.61,47339.0,92.4724,92.5157,92.4117,92.4204,47339.0
2019-09-03 15:50:00,106.61,106.79,106.61,106.75,80607.0,92.4204,92.5764,92.4204,92.5418,80607.0
2019-09-03 15:55:00,106.74,106.75,106.65,106.75,126652.0,92.5331,92.5418,92.4551,92.5418,126652.0
2019-09-04 09:30:00,107.0,107.85,106.9,107.65,102113.0,92.7585,93.4953,92.6718,93.322,102113.0
2019-09-04 09:35:00,107.65,107.82,107.48,107.77,35562.0,93.322,93.4693,93.1746,93.426,35562.0
2019-09-04 09:40:00,107.73,107.92,107.58,107.63,52791.0,93.3913,93.556,93.2613,93.3046,52791.0
2019-09-04 09:45:00,107.66,107.72,107.19,107.19,66369.0,93.3306,93.3826,92.9232,92.9232,66369.0
2019-09-04 09:50:00,107.23,107.23,106.92,106.96,46107.0,92.9579,92.9579,92.6891,92.7238,46107.0
2019-09-04 09:55:00,106.98,107.2,106.96,107.13,70781.0,92.7411,92.9319,92.7238,92.8712,70781.0
2019-09-04 10:00:00,107.14,107.25,107.1,107.16,75443.0,92.8798,92.9752,92.8452,92.8972,75443.0
2019-09-04 10:05:00,107.18,107.2,106.9,106.94,32548.0,92.9145,92.9319,92.6718,92.7065,32548.0
2019-09-04 10:10:00,106.94,107.0,106.82,106.82,23967.0,92.7065,92.7585,92.6024,92.6024,23967.0
2019-09-04 10:15:00,106.82,106.98,106.81,106.98,25142.0,92.6024,92.7411,92.5938,92.7411,25142.0
2019-09-04 10:20:00,106.98,107.16,106.97,107.11,24978.0,92.7411,92.8972,92.7325,92.8538,24978.0
2019-09-04 10:25:00,107.13,107.27,107.07,107.18,26084.0,92.8712,92.9925,92.8192,92.9145,26084.0
2019-09-04 10:30:00,107.18,107.23,107.1,107.2,21042.0,92.9145,92.9579,92.8452,92.9319,21042.0
2019-09-04 10:35:00,107.19,107.21,107.11,107.12,20953.0,92.9232,92.9405,92.8538,92.8625,20953.0
2019-09-04 10:40:00,107.11,107.14,107.04,107.1,37310.0,92.8538,92.8798,92.7932,92.8452,37310.0
2019-09-04 10:45:00,107.11,107.2,107.09,107.12,20789.0,92.8538,92.9319,92.8365,92.8625,20789.0
2019-09-04 10:50:00,107.14,107.21,107.1,107.11,26145.0,92.8798,92.9405,92.8452,92.8538,26145.0
2019-09-04 10:55:00,107.12,107.18,107.07,107.16,29184.0,92.8625,92.9145,92.8192,92.8972,29184.0
2019-09-04 11:00:00,107.15,107.24,107.12,107.19,47622.0,92.8885,92.9665,92.8625,92.9232,47622.0
2019-09-04 11:05:00,107.2,107.24,107.16,107.23,23107.0,92.9319,92.9665,92.8972,92.9579,23107.0
2019-09-04 11:10:00,107.23,107.31,107.2,107.24,31257.0,92.9579,93.0272,92.9319,92.9665,31257.0
2019-09-04 11:15:00,107.24,107.63,107.23,107.63,99221.0,92.9665,93.3046,92.9579,93.3046,99221.0
2019-09-04 11:20:00,107.62,107.73,107.57,107.73,40936.0,93.296,93.3913,93.2526,93.3913,40936.0
2019-09-04 11:25:00,107.72,107.84,107.69,107.78,30635.0,93.3826,93.4867,93.3566,93.4347,30635.0
2019-09-04 11:30:00,107.78,107.81,107.71,107.72,29772.0,93.4347,93.4607,93.374,93.3826,29772.0
2019-09-04 11:35:00,107.72,107.76,107.57,107.65,30504.0,93.3826,93.4173,93.2526,93.322,30504.0
2019-09-04 11:40:00,107.66,107.76,107.66,107.69,24980.0,93.3306,93.4173,93.3306,93.3566,24980.0
2019-09-04 11:45:00,107.7,107.77,107.7,107.72,15774.0,93.3653,93.426,93.3653,93.3826,15774.0
2019-09-04 11:50:00,107.72,107.73,107.65,107.67,14955.0,93.3826,93.3913,93.322,93.3393,14955.0
2019-09-04 11:55:00,107.69,107.7,107.57,107.7,41605.0,93.3566,93.3653,93.2526,93.3653,41605.0
2019-09-04 12:00:00,107.69,107.71,107.64,107.65,31574.0,93.3566,93.374,93.3133,93.322,31574.0
2019-09-04 12:05:00,107.64,107.69,107.63,107.67,18420.0,93.3133,93.3566,93.3046,93.3393,18420.0
2019-09-04 12:10:00,107.67,107.7,107.66,107.68,11486.0,93.3393,93.3653,93.3306,93.348,11486.0
2019-09-04 12:15:00,107.68,107.7,107.49,107.53,30531.0,93.348,93.3653,93.1833,93.2179,30531.0
2019-09-04 12:20:00,107.52,107.6,107.52,107.6,20000.0,93.2093,93.2786,93.2093,93.2786,20000.0
2019-09-04 12:25:00,107.6,107.6,107.55,107.56,16441.0,93.2786,93.2786,93.2353,93.2439,16441.0
2019-09-04 12:30:00,107.58,107.59,107.54,107.56,15678.0,93.2613,93.27,93.2266,93.2439,15678.0
2019-09-04 12:35:00,107.57,107.6,107.54,107.57,15401.0,93.2526,93.2786,93.2266,93.2526,15401.0
2019-09-04 12:40:00,107.57,107.6,107.52,107.53,13854.0,93.2526,93.2786,93.2093,93.2179,13854.0
2019-09-04 12:45:00,107.55,107.6,107.51,107.56,17133.0,93.2353,93.2786,93.2006,93.2439,17133.0
2019-09-04 12:50:00,107.56,107.6,107.53,107.55,16056.0,93.2439,93.2786,93.2179,93.2353,16056.0
2019-09-04 12:55:00,107.56,107.73,107.55,107.73,28314.0,93.2439,93.3913,93.2353,93.3913,28314.0
2019-09-04 13:00:00,107.73,107.78,107.68,107.71,24652.0,93.3913,93.4347,93.348,93.374,24652.0
2019-09-04 13:05:00,107.71,107.73,107.66,107.67,13364.0,93.374,93.3913,93.3306,93.3393,13364.0
2019-09-04 13:10:00,107.68,107.68,107.59,107.61,20467.0,93.348,93.348,93.27,93.2873,20467.0
2019-09-04 13:15:00,107.6,107.6,107.53,107.56,14064.0,93.2786,93.2786,93.2179,93.2439,14064.0
2019-09-04 13:20:00,107.56,107.62,107.56,107.6,9773.0,93.2439,93.296,93.2439,93.2786,9773.0
2019-09-04 13:25:00,107.62,107.66,107.57,107.66,14489.0,93.296,93.3306,93.2526,93.3306,14489.0
2019-09-04 13:30:00,107.68,107.74,107.68,107.7,20227.0,93.348,93.4,93.348,93.3653,20227.0
2019-09-04 13:35:00,107.7,107.74,107.66,107.69,21148.0,93.3653,93.4,93.3306,93.3566,21148.0
2019-09-04 13:40:00,107.68,107.69,107.6,107.63,18093.0,93.348,93.3566,93.2786,93.3046,18093.0
2019-09-04 13:45:00,107.64,107.68,107.6,107.65,21134.0,93.3133,93.348,93.2786,93.322,21134.0
2019-09-04 13:50:00,107.65,107.68,107.64,107.64,14576.0,93.322,93.348,93.3133,93.3133,14576.0
2019-09-04 13:55:00,107.63,107.63,107.55,107.56,21512.0,93.3046,93.3046,93.2353,93.2439,21512.0
2019-09-04 14:00:00,107.58,107.6,107.54,107.55,14331.0,93.2613,93.2786,93.2266,93.2353,14331.0
2019-09-04 14:05:00,107.55,107.55,107.36,107.42,24997.0,93.2353,93.2353,93.0706,93.1226,24997.0
2019-09-04 14:10:00,107.42,107.43,107.29,107.34,21515.0,93.1226,93.1312,93.0099,93.0532,21515.0
2019-09-04 14:15:00,107.35,107.41,107.33,107.38,17079.0,93.0619,93.1139,93.0446,93.0879,17079.0
2019-09-04 14:20:00,107.37,107.41,107.35,107.38,34901.0,93.0792,93.1139,93.0619,93.0879,34901.0
2019-09-04 14:25:00,107.38,107.51,107.38,107.46,70013.0,93.0879,93.2006,93.0879,93.1573,70013.0
2019-09-04 14:30:00,107.46,107.62,107.46,107.59,34288.0,93.1573,93.296,93.1573,93.27,34288.0
2019-09-04 14:35:00,107.59,107.63,107.57,107.61,23147.0,93.27,93.3046,93.2526,93.2873,23147.0
2019-09-04 14:40:00,107.6,107.72,107.59,107.7,24887.0,93.2786,93.3826,93.27,93.3653,24887.0
2019-09-04 14:45:00,107.7,107.77,107.67,107.74,26594.0,93.3653,93.426,93.3393,93.4,26594.0
2019-09-04 14:50:00,107.76,107.78,107.65,107.65,38001.0,93.4173,93.4347,93.322,93.322,38001.0
2019-09-04 14:55:00,107.64,107.73,107.64,107.68,17624.0,93.3133,93.3913,93.3133,93.348,17624.0
2019-09-04 15:00:00,107.68,107.7,107.64,107.66,13642.0,93.348,93.3653,93.3133,93.3306,13642.0
2019-09-04 15:05:00,107.66,107.7,107.62,107.7,22090.0,93.3306,93.3653,93.296,93.3653,22090.0
2019-09-04 15:10:00,107.71,107.83,107.69,107.83,22400.0,93.374,93.478,93.3566,93.478,22400.0
2019-09-04 15:15:00,107.81,107.81,107.66,107.67,21409.0,93.4607,93.4607,93.3306,93.3393,21409.0
2019-09-04 15:20:00,107.67,107.72,107.65,107.66,17013.0,93.3393,93.3826,93.322,93.3306,17013.0
2019-09-04 15:25:00,107.67,107.7,107.63,107.63,25767.0,93.3393,93.3653,93.3046,93.3046,25767.0
2019-09-04 15:30:00,107.64,107.67,107.6,107.61,48154.0,93.3133,93.3393,93.2786,93.2873,48154.0
2019-09-04 15:35:00,107.61,107.62,107.5,107.54,59765.0,93.2873,93.296,93.1919,93.2266,59765.0
2019-09-04 15:40:00,107.54,107.58,107.5,107.54,58306.0,93.2266,93.2613,93.1919,93.2266,58306.0
2019-09-04 15:45:00,107.54,107.6,107.53,107.55,75191.0,93.2266,93.2786,93.2179,93.2353,75191.0
2019-09-04 15:50:00,107.54,107.67,107.54,107.56,115640.0,93.2266,93.3393,93.2266,93.2439,115640.0
2019-09-04 15:55:00,107.56,107.56,107.31,107.4,242307.0,93.2439,93.2439,93.0272,93.1052,242307.0
2019-09-05 09:30:00,109.24,109.4,108.82,108.82,250883.0,94.7003,94.839,94.3362,94.3362,250883.0
2019-09-05 09:35:00,108.8,108.98,108.68,108.71,74496.0,94.3189,94.4749,94.2149,94.2409,74496.0
2019-09-05 09:40:00,108.7,108.71,108.22,108.5,84389.0,94.2322,94.2409,93.8161,94.0588,84389.0
2019-09-05 09:45:00,108.47,108.78,108.44,108.66,77302.0,94.0328,94.3016,94.0068,94.1975,77302.0
2019-09-05 09:50:00,108.63,108.71,108.48,108.51,221155.0,94.1715,94.2409,94.0415,94.0675,221155.0
2019-09-05 09:55:00,108.51,108.56,108.32,108.38,41371.0,94.0675,94.1108,93.9028,93.9548,41371.0
2019-09-05 10:00:00,108.39,108.69,108.32,108.67,50542.0,93.9635,94.2235,93.9028,94.2062,50542.0
2019-09-05 10:05:00,108.7,108.93,108.53,108.87,38537.0,94.2322,94.4316,94.0848,94.3796,38537.0
2019-09-05 10:10:00,108.84,109.19,108.84,109.18,49922.0,94.3536,94.657,94.3536,94.6483,49922.0
2019-09-05 10:15:00,109.17,109.32,109.09,109.22,53534.0,94.6397,94.7697,94.5703,94.683,53534.0
2019-09-05 10:20:00,109.21,109.21,108.88,108.89,29455.0,94.6743,94.6743,94.3883,94.3969,29455.0
2019-09-05 10:25:00,108.9,108.9,108.66,108.79,50815.0,94.4056,94.4056,94.1975,94.3102,50815.0
2019-09-05 10:30:00,108.79,109.16,108.76,109.16,44243.0,94.3102,94.631,94.2842,94.631,44243.0
2019-09-05 10:35:00,109.16,109.25,109.06,109.09,40028.0,94.631,94.709,94.5443,94.5703,40028.0
2019-09-05 10:40:00,109.1,109.16,109.02,109.09,33569.0,94.579,94.631,94.5096,94.5703,33569.0
2019-09-05 10:45:00,109.09,109.15,108.98,109.01,25902.0,94.5703,94.6223,94.4749,94.501,25902.0
2019-09-05 10:50:00,109.01,109.15,108.98,109.06,25272.0,94.501,94.6223,94.4749,94.5443,25272.0
2019-09-05 10:55:00,109.06,109.09,108.92,109.06,22836.0,94.5443,94.5703,94.4229,94.5443,22836.0
2019-09-05 11:00:00,109.06,109.09,108.89,109.01,29555.0,94.5443,94.5703,94.3969,94.501,29555.0
2019-09-05 11:05:00,109.0,109.07,108.98,109.06,26616.0,94.4923,94.553,94.4749,94.5443,26616.0
2019-09-05 11:10:00,109.06,109.14,109.04,109.05,34820.0,94.5443,94.6136,94.527,94.5356,34820.0
2019-09-05 11:15:00,109.06,109.08,108.93,108.99,21288.0,94.5443,94.5616,94.4316,94.4836,21288.0
2019-09-05 11:20:00,108.96,109.01,108.84,108.88,21287.0,94.4576,94.501,94.3536,94.3883,21287.0
2019-09-05 11:25:00,108.87,109.01,108.82,108.95,20371.0,94.3796,94.501,94.3362,94.4489,20371.0
2019-09-05 11:30:00,108.96,109.11,108.96,109.11,42388.0,94.4576,94.5876,94.4576,94.5876,42388.0
2019-09-05 11:35:00,109.11,109.11,108.9,108.91,56783.0,94.5876,94.5876,94.4056,94.4143,56783.0
2019-09-05 11:40:00,108.91,109.0,108.87,108.9,37645.0,94.4143,94.4923,94.3796,94.4056,37645.0
2019-09-05 11:45:00,108.9,108.91,108.81,108.89,25624.0,94.4056,94.4143,94.3276,94.3969,25624.0
2019-09-05 11:50:00,108.88,109.01,108.86,108.99,26017.0,94.3883,94.501,94.3709,94.4836,26017.0
2019-09-05 11:55:00,108.98,109.01,108.89,108.92,20707.0,94.4749,94.501,94.3969,94.4229,20707.0
2019-09-05 12:00:00,108.93,109.01,108.93,108.94,16788.0,94.4316,94.501,94.4316,94.4403,16788.0
2019-09-05 12:05:00,108.95,109.04,108.94,108.98,32209.0,94.4489,94.527,94.4403,94.4749,32209.0
2019-09-05 12:10:00,108.98,109.03,108.94,108.95,12882.0,94.4749,94.5183,94.4403,94.4489,12882.0
2019-09-05 12:15:00,108.94,109.01,108.79,108.84,12873.0,94.4403,94.501,94.3102,94.3536,12873.0
2019-09-05 12:20:00,108.83,108.87,108.64,108.75,21654.0,94.3449,94.3796,94.1802,94.2756,21654.0
2019-09-05 12:25:00,108.73,108.97,108.73,108.94,22405.0,94.2582,94.4663,94.2582,94.4403,22405.0
2019-09-05 12:30:00,108.94,108.98,108.86,108.95,14915.0,94.4403,94.4749,94.3709,94.4489,14915.0
2019-09-05 12:35:00,108.96,108.96,108.82,108.89,15635.0,94.4576,94.4576,94.3362,94.3969,15635.0
2019-09-05 12:40:00,108.89,108.96,108.84,108.88,11974.0,94.3969,94.4576,94.3536,94.3883,11974.0
2019-09-05 12:45:00,108.9,108.94,108.86,108.87,7435.0,94.4056,94.4403,94.3709,94.3796,7435.0
2019-09-05 12:50:00,108.89,108.93,108.85,108.91,7220.0,94.3969,94.4316,94.3622,94.4143,7220.0
2019-09-05 12:55:00,108.93,109.02,108.93,109.02,16720.0,94.4316,94.5096,94.4316,94.5096,16720.0
2019-09-05 13:00:00,109.02,109.06,108.86,108.87,23669.0,94.5096,94.5443,94.3709,94.3796,23669.0
2019-09-05 13:05:00,108.89,108.89,108.8,108.87,17646.0,94.3969,94.3969,94.3189,94.3796,17646.0
2019-09-05 13:10:00,108.84,108.94,108.84,108.89,36366.0,94.3536,94.4403,94.3536,94.3969,36366.0
2019-09-05 13:15:00,108.88,108.94,108.82,108.86,16656.0,94.3883,94.4403,94.3362,94.3709,16656.0
2019-09-05 13:20:00,108.86,108.88,108.76,108.84,26717.0,94.3709,94.3883,94.2842,94.3536,26717.0
2019-09-05 13:25:00,108.84,108.85,108.78,108.8,11972.0,94.3536,94.3622,94.3016,94.3189,11972.0
2019-09-05 13:30:00,108.78,108.91,108.78,108.85,16691.0,94.3016,94.4143,94.3016,94.3622,16691.0
2019-09-05 13:35:00,108.86,108.87,108.76,108.77,12145.0,94.3709,94.3796,94.2842,94.2929,12145.0
2019-09-05 13:40:00,108.78,108.79,108.75,108.77,9974.0,94.3016,94.3102,94.2756,94.2929,9974.0
2019-09-05 13:45:00,108.79,108.83,108.77,108.81,12626.0,94.3102,94.3449,94.2929,94.3276,12626.0
2019-09-05 13:50:00,108.82,108.84,108.74,108.76,11428.0,94.3362,94.3536,94.2669,94.2842,11428.0
2019-09-05 13:55:00,108.75,108.77,108.67,108.7,14500.0,94.2756,94.2929,94.2062,94.2322,14500.0
2019-09-05 14:00:00,108.7,108.71,108.63,108.65,13794.0,94.2322,94.2409,94.1715,94.1889,13794.0
2019-09-05 14:05:00,108.64,108.66,108.6,108.61,20533.0,94.1802,94.1975,94.1455,94.1542,20533.0
2019-09-05 14:10:00,108.61,108.63,108.55,108.58,19184.0,94.1542,94.1715,94.1022,94.1282,19184.0
2019-09-05 14:15:00,108.57,108.76,108.56,108.72,21324.0,94.1195,94.2842,94.1108,94.2496,21324.0
2019-09-05 14:20:00,108.68,108.75,108.59,108.75,23768.0,94.2149,94.2756,94.1369,94.2756,23768.0
2019-09-05 14:25:00,108.72,108.8,108.7,108.78,20546.0,94.2496,94.3189,94.2322,94.3016,20546.0
2019-09-05 14:30:00,108.77,108.92,108.75,108.89,38735.0,94.2929,94.4229,94.2756,94.3969,38735.0
2019-09-05 14:35:00,108.85,108.96,108.85,108.9,11319.0,94.3622,94.4576,94.3622,94.4056,11319.0
2019-09-05 14:40:00,108.91,108.95,108.89,108.91,24525.0,94.4143,94.4489,94.3969,94.4143,24525.0
2019-09-05 14:45:00,108.91,108.96,108.87,108.96,12000.0,94.4143,94.4576,94.3796,94.4576,12000.0
2019-09-05 14:50:00,108.96,109.04,108.93,108.97,23175.0,94.4576,94.527,94.4316,94.4663,23175.0
2019-09-05 14:55:00,108.96,108.98,108.82,108.88,15106.0,94.4576,94.4749,94.3362,94.3883,15106.0
2019-09-05 15:00:00,108.86,108.98,108.83,108.96,20771.0,94.3709,94.4749,94.3449,94.4576,20771.0
2019-09-05 15:05:00,108.96,108.98,108.88,108.9,20653.0,94.4576,94.4749,94.3883,94.4056,20653.0
2019-09-05 15:10:00,108.89,108.91,108.84,108.85,20343.0,94.3969,94.4143,94.3536,94.3622,20343.0
2019-09-05 15:15:00,108.84,108.86,108.8,108.84,21843.0,94.3536,94.3709,94.3189,94.3536,21843.0
2019-09-05 15:20:00,108.84,108.86,108.76,108.83,18417.0,94.3536,94.3709,94.2842,94.3449,18417.0
2019-09-05 15:25:00,108.83,108.85,108.75,108.78,24632.0,94.3449,94.3622,94.2756,94.3016,24632.0
2019-09-05 15:30:00,108.78,108.79,108.73,108.76,44584.0,94.3016,94.3102,94.2582,94.2842,44584.0
2019-09-05 15:35:00,108.76,108.77,108.67,108.67,37212.0,94.2842,94.2929,94.2062,94.2062,37212.0
2019-09-05 15:40:00,108.68,108.78,108.66,108.78,38689.0,94.2149,94.3016,94.1975,94.3016,38689.0
2019-09-05 15:45:00,108.78,108.78,108.69,108.76,60517.0,94.3016,94.3016,94.2235,94.2842,60517.0
2019-09-05 15:50:00,108.75,108.75,108.65,108.67,123482.0,94.2756,94.2756,94.1889,94.2062,123482.0
2019-09-05 15:55:00,108.67,108.7,108.47,108.56,198919.0,94.2062,94.2322,94.0328,94.1108,198919.0
2019-09-06 09:30:00,108.95,109.56,108.8,109.47,171062.0,94.4489,94.9777,94.3189,94.8997,171062.0
2019-09-06 09:35:00,109.45,109.51,109.17,109.43,55854.0,94.8824,94.9344,94.6397,94.8651,55854.0
2019-09-06 09:40:00,109.43,109.53,109.23,109.51,63623.0,94.8651,94.9517,94.6917,94.9344,63623.0
2019-09-06 09:45:00,109.49,109.96,109.48,109.9,167890.0,94.9171,95.3245,94.9084,95.2725,167890.0
2019-09-06 09:50:00,109.9,110.13,109.87,109.99,161153.0,95.2725,95.4719,95.2465,95.3505,161153.0
2019-09-06 09:55:00,109.97,110.37,109.96,110.27,136615.0,95.3332,95.6799,95.3245,95.5932,136615.0
2019-09-06 10:00:00,110.28,110.41,110.19,110.37,115854.0,95.6019,95.7146,95.5239,95.6799,115854.0
2019-09-06 10:05:00,110.37,110.49,110.23,110.45,175665.0,95.6799,95.784,95.5586,95.7493,175665.0
2019-09-06 10:10:00,110.46,110.7,110.4,110.68,126829.0,95.758,95.966,95.7059,95.9487,126829.0
2019-09-06 10:15:00,110.67,110.94,110.36,110.38,180028.0,95.94,96.1741,95.6713,95.6886,180028.0
2019-09-06 10:20:00,110.37,110.55,110.37,110.43,47111.0,95.6799,95.836,95.6799,95.732,47111.0
2019-09-06 10:25:00,110.45,110.61,110.44,110.48,41041.0,95.7493,95.888,95.7406,95.7753,41041.0
2019-09-06 10:30:00,110.5,110.59,110.45,110.5,44691.0,95.7926,95.8707,95.7493,95.7926,44691.0
2019-09-06 10:35:00,110.5,110.6,110.37,110.38,46356.0,95.7926,95.8793,95.6799,95.6886,46356.0
2019-09-06 10:40:00,110.39,110.42,110.21,110.37,75995.0,95.6973,95.7233,95.5412,95.6799,75995.0
2019-09-06 10:45:00,110.38,110.72,110.36,110.68,54676.0,95.6886,95.9834,95.6713,95.9487,54676.0
2019-09-06 10:50:00,110.66,110.74,110.41,110.45,41341.0,95.9313,96.0007,95.7146,95.7493,41341.0
2019-09-06 10:55:00,110.45,110.5,110.36,110.48,18009.0,95.7493,95.7926,95.6713,95.7753,18009.0
2019-09-06 11:00:00,110.49,110.55,110.36,110.45,32817.0,95.784,95.836,95.6713,95.7493,32817.0
2019-09-06 11:05:00,110.45,110.45,110.17,110.24,41863.0,95.7493,95.7493,95.5066,95.5672,41863.0
2019-09-06 11:10:00,110.24,110.29,110.15,110.17,25083.0,95.5672,95.6106,95.4892,95.5066,25083.0
2019-09-06 11:15:00,110.16,110.19,110.07,110.14,54105.0,95.4979,95.5239,95.4199,95.4806,54105.0
2019-09-06 11:20:00,110.14,110.42,110.09,110.41,24524.0,95.4806,95.7233,95.4372,95.7146,24524.0
2019-09-06 11:25:00,110.42,110.5,110.37,110.45,34659.0,95.7233,95.7926,95.6799,95.7493,34659.0
2019-09-06 11:30:00,110.43,110.43,110.3,110.38,28785.0,95.732,95.732,95.6193,95.6886,28785.0
2019-09-06 11:35:00,110.36,110.47,110.36,110.45,19991.0,95.6713,95.7666,95.6713,95.7493,19991.0
2019-09-06 11:40:00,110.46,110.47,110.34,110.36,22948.0,95.758,95.7666,95.6539,95.6713,22948.0
2019-09-06 11:45:00,110.37,110.41,110.27,110.33,19619.0,95.6799,95.7146,95.5932,95.6453,19619.0
2019-09-06 11:50:00,110.34,110.43,110.24,110.25,45234.0,95.6539,95.732,95.5672,95.5759,45234.0
2019-09-06 11:55:00,110.24,110.38,110.23,110.27,36426.0,95.5672,95.6886,95.5586,95.5932,36426.0
2019-09-06 12:00:00,110.29,110.36,110.24,110.28,26732.0,95.6106,95.6713,95.5672,95.6019,26732.0
2019-09-06 12:05:00,110.31,110.31,110.2,110.26,19145.0,95.6279,95.6279,95.5326,95.5846,19145.0
2019-09-06 12:10:00,110.27,110.38,110.2,110.21,44376.0,95.5932,95.6886,95.5326,95.5412,44376.0
2019-09-06 12:15:00,110.2,110.24,110.13,110.21,28459.0,95.5326,95.5672,95.4719,95.5412,28459.0
2019-09-06 12:20:00,110.22,110.26,110.08,110.13,29109.0,95.5499,95.5846,95.4285,95.4719,29109.0
2019-09-06 12:25:00,110.15,110.21,110.05,110.07,23984.0,95.4892,95.5412,95.4025,95.4199,23984.0
2019-09-06 12:30:00,110.09,110.15,109.98,109.98,41795.0,95.4372,95.4892,95.3418,95.3418,41795.0
2019-09-06 12:35:00,109.99,110.02,109.89,109.96,46888.0,95.3505,95.3765,95.2638,95.3245,46888.0
2019-09-06 12:40:00,109.95,110.08,109.92,109.98,38914.0,95.3158,95.4285,95.2898,95.3418,38914.0
2019-09-06 12:45:00,109.98,110.02,109.91,109.97,35139.0,95.3418,95.3765,95.2812,95.3332,35139.0
2019-09-06 12:50:00,109.98,110.02,109.93,109.95,26370.0,95.3418,95.3765,95.2985,95.3158,26370.0
2019-09-06 12:55:00,109.94,110.07,109.92,110.07,36166.0,95.3072,95.4199,95.2898,95.4199,36166.0
2019-09-06 13:00:00,110.05,110.05,109.91,110.03,24461.0,95.4025,95.4025,95.2812,95.3852,24461.0
2019-09-06 13:05:00,110.02,110.08,109.96,110.0,25643.0,95.3765,95.4285,95.3245,95.3592,25643.0
2019-09-06 13:10:00,109.98,110.02,109.94,109.99,20239.0,95.3418,95.3765,95.3072,95.3505,20239.0
2019-09-06 13:15:00,109.99,110.09,109.94,110.08,46784.0,95.3505,95.4372,95.3072,95.4285,46784.0
2019-09-06 13:20:00,110.07,110.11,110.01,110.08,23374.0,95.4199,95.4545,95.3679,95.4285,23374.0
2019-09-06 13:25:00,110.09,110.09,109.91,109.95,21332.0,95.4372,95.4372,95.2812,95.3158,21332.0
2019-09-06 13:30:00,109.95,109.99,109.9,109.91,19346.0,95.3158,95.3505,95.2725,95.2812,19346.0
2019-09-06 13:35:00,109.9,109.98,109.89,109.9,36925.0,95.2725,95.3418,95.2638,95.2725,36925.0
2019-09-06 13:40:00,109.91,109.92,109.82,109.82,30114.0,95.2812,95.2898,95.2031,95.2031,30114.0
2019-09-06 13:45:00,109.84,109.96,109.82,109.93,28063.0,95.2205,95.3245,95.2031,95.2985,28063.0
2019-09-06 13:50:00,109.92,109.93,109.71,109.74,28482.0,95.2898,95.2985,95.1078,95.1338,28482.0
2019-09-06 13:55:00,109.74,109.85,109.73,109.83,19390.0,95.1338,95.2291,95.1251,95.2118,19390.0
2019-09-06 14:00:00,109.82,109.84,109.75,109.82,15691.0,95.2031,95.2205,95.1425,95.2031,15691.0
2019-09-06 14:05:00,109.83,109.84,109.76,109.82,13368.0,95.2118,95.2205,95.1511,95.2031,13368.0
2019-09-06 14:10:00,109.81,109.88,109.78,109.79,13340.0,95.1945,95.2552,95.1685,95.1771,13340.0
2019-09-06 14:15:00,109.81,109.87,109.79,109.8,28191.0,95.1945,95.2465,95.1771,95.1858,28191.0
2019-09-06 14:20:00,109.8,109.87,109.78,109.87,12085.0,95.1858,95.2465,95.1685,95.2465,12085.0
2019-09-06 14:25:00,109.86,109.86,109.71,109.77,27965.0,95.2378,95.2378,95.1078,95.1598,27965.0
2019-09-06 14:30:00,109.76,109.87,109.75,109.87,17845.0,95.1511,95.2465,95.1425,95.2465,17845.0
2019-09-06 14:35:00,109.84,109.89,109.84,109.84,19492.0,95.2205,95.2638,95.2205,95.2205,19492.0
2019-09-06 14:40:00,109.83,109.93,109.77,109.91,30145.0,95.2118,95.2985,95.1598,95.2812,30145.0
2019-09-06 14:45:00,109.9,109.93,109.79,109.87,36252.0,95.2725,95.2985,95.1771,95.2465,36252.0
2019-09-06 14:50:00,109.86,109.89,109.66,109.69,25894.0,95.2378,95.2638,95.0644,95.0904,25894.0
2019-09-06 14:55:00,109.69,109.77,109.69,109.77,19949.0,95.0904,95.1598,95.0904,95.1598,19949.0
2019-09-06 15:00:00,109.75,109.79,109.72,109.76,18225.0,95.1425,95.1771,95.1165,95.1511,18225.0
2019-09-06 15:05:00,109.75,109.83,109.72,109.82,20920.0,95.1425,95.2118,95.1165,95.2031,20920.0
2019-09-06 15:10:00,109.81,109.93,109.81,109.92,19789.0,95.1945,95.2985,95.1945,95.2898,19789.0
2019-09-06 15:15:00,109.92,110.0,109.87,109.98,28370.0,95.2898,95.3592,95.2465,95.3418,28370.0
2019-09-06 15:20:00,109.99,110.0,109.96,110.0,23453.0,95.3505,95.3592,95.3245,95.3592,23453.0
2019-09-06 15:25:00,109.97,110.0,109.94,109.95,32989.0,95.3332,95.3592,95.3072,95.3158,32989.0
2019-09-06 15:30:00,109.95,110.01,109.92,109.98,34020.0,95.3158,95.3679,95.2898,95.3418,34020.0
2019-09-06 15:35:00,109.98,109.99,109.85,109.94,43768.0,95.3418,95.3505,95.2291,95.3072,43768.0
2019-09-06 15:40:00,109.94,110.0,109.91,109.94,35414.0,95.3072,95.3592,95.2812,95.3072,35414.0
2019-09-06 15:45:00,109.94,110.0,109.86,109.91,56215.0,95.3072,95.3592,95.2378,95.2812,56215.0
2019-09-06 15:50:00,109.89,109.92,109.8,109.81,84185.0,95.2638,95.2898,95.1858,95.1945,84185.0
2019-09-06 15:55:00,109.8,109.92,109.69,109.85,277519.0,95.1858,95.2898,95.0904,95.2291,277519.0
2019-09-09 09:30:00,109.6,109.98,109.6,109.83,108849.0,95.0124,95.3418,95.0124,95.2118,108849.0
2019-09-09 09:35:00,109.82,110.27,109.5,110.0,82428.0,95.2031,95.5932,94.9257,95.3592,82428.0
2019-09-09 09:40:00,109.99,110.04,109.8,110.02,75066.0,95.3505,95.3939,95.1858,95.3765,75066.0
2019-09-09 09:45:00,110.0,110.03,109.89,109.96,37608.0,95.3592,95.3852,95.2638,95.3245,37608.0
2019-09-09 09:50:00,109.95,110.0,109.82,109.87,37463.0,95.3158,95.3592,95.2031,95.2465,37463.0
2019-09-09 09:55:00,109.87,109.97,109.84,109.94,34567.0,95.2465,95.3332,95.2205,95.3072,34567.0
2019-09-09 10:00:00,109.95,110.06,109.92,109.93,96138.0,95.3158,95.4112,95.2898,95.2985,96138.0
2019-09-09 10:05:00,109.94,110.0,109.85,109.98,112591.0,95.3072,95.3592,95.2291,95.3418,112591.0
2019-09-09 10:10:00,109.98,110.0,109.77,109.77,58821.0,95.3418,95.3592,95.1598,95.1598,58821.0
2019-09-09 10:15:00,109.78,109.78,109.58,109.62,55738.0,95.1685,95.1685,94.9951,95.0298,55738.0
2019-09-09 10:20:00,109.61,109.69,109.42,109.56,59562.0,95.0211,95.0904,94.8564,94.9777,59562.0
2019-09-09 10:25:00,109.55,109.6,109.47,109.52,31212.0,94.9691,95.0124,94.8997,94.9431,31212.0
2019-09-09 10:30:00,109.53,109.53,109.2,109.25,96218.0,94.9517,94.9517,94.6657,94.709,96218.0
2019-09-09 10:35:00,109.24,109.31,109.16,109.21,39356.0,94.7003,94.761,94.631,94.6743,39356.0
2019-09-09 10:40:00,109.2,109.24,109.01,109.07,51407.0,94.6657,94.7003,94.501,94.553,51407.0
2019-09-09 10:45:00,109.07,109.08,108.82,109.01,55077.0,94.553,94.5616,94.3362,94.501,55077.0
2019-09-09 10:50:00,109.01,109.13,108.75,108.79,48068.0,94.501,94.605,94.2756,94.3102,48068.0
2019-09-09 10:55:00,108.83,108.99,108.81,108.92,38480.0,94.3449,94.4836,94.3276,94.4229,38480.0
2019-09-09 11:00:00,108.93,108.96,108.71,108.73,33954.0,94.4316,94.4576,94.2409,94.2582,33954.0
2019-09-09 11:05:00,108.73,108.76,108.59,108.65,40952.0,94.2582,94.2842,94.1369,94.1889,40952.0
2019-09-09 11:10:00,108.65,108.7,108.56,108.58,29620.0,94.1889,94.2322,94.1108,94.1282,29620.0
2019-09-09 11:15:00,108.57,108.61,108.5,108.51,32242.0,94.1195,94.1542,94.0588,94.0675,32242.0
2019-09-09 11:20:00,108.53,108.65,108.51,108.64,36467.0,94.0848,94.1889,94.0675,94.1802,36467.0
2019-09-09 11:25:00,108.64,108.95,108.63,108.74,37349.0,94.1802,94.4489,94.1715,94.2669,37349.0
2019-09-09 11:30:00,108.72,108.8,108.69,108.77,14773.0,94.2496,94.3189,94.2235,94.2929,14773.0
2019-09-09 11:35:00,108.78,108.87,108.77,108.82,16349.0,94.3016,94.3796,94.2929,94.3362,16349.0
2019-09-09 11:40:00,108.8,108.87,108.76,108.79,13673.0,94.3189,94.3796,94.2842,94.3102,13673.0
2019-09-09 11:45:00,108.78,108.81,108.71,108.79,17553.0,94.3016,94.3276,94.2409,94.3102,17553.0
2019-09-09 11:50:00,108.77,108.8,108.71,108.74,18144.0,94.2929,94.3189,94.2409,94.2669,18144.0
2019-09-09 11:55:00,108.75,108.77,108.67,108.73,13003.0,94.2756,94.2929,94.2062,94.2582,13003.0
2019-09-09 12:00:00,108.73,108.76,108.7,108.75,11790.0,94.2582,94.2842,94.2322,94.2756,11790.0
2019-09-09 12:05:00,108.76,108.85,108.73,108.84,29302.0,94.2842,94.3622,94.2582,94.3536,29302.0
2019-09-09 12:10:00,108.85,108.92,108.8,108.92,33192.0,94.3622,94.4229,94.3189,94.4229,33192.0
2019-09-09 12:15:00,108.89,108.9,108.83,108.87,20773.0,94.3969,94.4056,94.3449,94.3796,20773.0
2019-09-09 12:20:00,108.89,108.93,108.72,108.73,72141.0,94.3969,94.4316,94.2496,94.2582,72141.0
2019-09-09 12:25:00,108.72,108.76,108.55,108.56,80320.0,94.2496,94.2842,94.1022,94.1108,80320.0
2019-09-09 12:30:00,108.56,108.56,108.28,108.3,38564.0,94.1108,94.1108,93.8681,93.8855,38564.0
2019-09-09 12:35:00,108.3,108.3,108.06,108.1,56361.0,93.8855,93.8855,93.6774,93.7121,56361.0
2019-09-09 12:40:00,108.1,108.3,108.1,108.27,35507.0,93.7121,93.8855,93.7121,93.8594,35507.0
2019-09-09 12:45:00,108.27,108.38,108.18,108.19,47120.0,93.8594,93.9548,93.7814,93.7901,47120.0
2019-09-09 12:50:00,108.2,108.26,108.06,108.18,33694.0,93.7988,93.8508,93.6774,93.7814,33694.0
2019-09-09 12:55:00,108.16,108.28,108.15,108.25,15657.0,93.7641,93.8681,93.7554,93.8421,15657.0
2019-09-09 13:00:00,108.25,108.33,108.23,108.29,22511.0,93.8421,93.9115,93.8248,93.8768,22511.0
2019-09-09 13:05:00,108.29,108.34,108.23,108.34,18232.0,93.8768,93.9201,93.8248,93.9201,18232.0
2019-09-09 13:10:00,108.34,108.36,108.31,108.35,9043.0,93.9201,93.9375,93.8941,93.9288,9043.0
2019-09-09 13:15:00,108.36,108.44,108.33,108.44,13959.0,93.9375,94.0068,93.9115,94.0068,13959.0
2019-09-09 13:20:00,108.44,108.47,108.4,108.43,14455.0,94.0068,94.0328,93.9721,93.9981,14455.0
2019-09-09 13:25:00,108.44,108.5,108.35,108.37,11875.0,94.0068,94.0588,93.9288,93.9461,11875.0
2019-09-09 13:30:00,108.36,108.39,108.31,108.36,16108.0,93.9375,93.9635,93.8941,93.9375,16108.0
2019-09-09 13:35:00,108.35,108.37,108.28,108.33,15138.0,93.9288,93.9461,93.8681,93.9115,15138.0
2019-09-09 13:40:00,108.35,108.35,108.22,108.3,20782.0,93.9288,93.9288,93.8161,93.8855,20782.0
2019-09-09 13:45:00,108.3,108.31,108.25,108.26,19482.0,93.8855,93.8941,93.8421,93.8508,19482.0
2019-09-09 13:50:00,108.24,108.32,108.23,108.24,23354.0,93.8334,93.9028,93.8248,93.8334,23354.0
2019-09-09 13:55:00,108.25,108.3,108.16,108.2,20328.0,93.8421,93.8855,93.7641,93.7988,20328.0
2019-09-09 14:00:00,108.21,108.26,108.2,108.2,16917.0,93.8074,93.8508,93.7988,93.7988,16917.0
2019-09-09 14:05:00,108.2,108.26,108.07,108.07,24007.0,93.7988,93.8508,93.6861,93.6861,24007.0
2019-09-09 14:10:00,108.07,108.16,108.02,108.15,18289.0,93.6861,93.7641,93.6427,93.7554,18289.0
2019-09-09 14:15:00,108.16,108.34,108.15,108.26,23130.0,93.7641,93.9201,93.7554,93.8508,23130.0
2019-09-09 14:20:00,108.24,108.26,108.06,108.06,27663.0,93.8334,93.8508,93.6774,93.6774,27663.0
2019-09-09 14:25:00,108.08,108.13,108.01,108.11,37935.0,93.6947,93.7381,93.634,93.7207,37935.0
2019-09-09 14:30:00,108.12,108.12,107.98,108.02,51253.0,93.7294,93.7294,93.608,93.6427,51253.0
2019-09-09 14:35:00,108.01,108.02,107.88,107.93,61126.0,93.634,93.6427,93.5214,93.5647,61126.0
2019-09-09 14:40:00,107.94,107.95,107.81,107.89,63062.0,93.5734,93.582,93.4607,93.53,63062.0
2019-09-09 14:45:00,107.89,107.89,107.77,107.79,44956.0,93.53,93.53,93.426,93.4433,44956.0
2019-09-09 14:50:00,107.79,107.79,107.52,107.58,99004.0,93.4433,93.4433,93.2093,93.2613,99004.0
2019-09-09 14:55:00,107.57,107.66,107.55,107.62,65239.0,93.2526,93.3306,93.2353,93.296,65239.0
2019-09-09 15:00:00,107.61,107.77,107.61,107.76,57903.0,93.2873,93.426,93.2873,93.4173,57903.0
2019-09-09 15:05:00,107.77,107.8,107.61,107.66,66430.0,93.426,93.452,93.2873,93.3306,66430.0
2019-09-09 15:10:00,107.65,107.75,107.58,107.7,43625.0,93.322,93.4087,93.2613,93.3653,43625.0
2019-09-09 15:15:00,107.69,107.73,107.56,107.62,70404.0,93.3566,93.3913,93.2439,93.296,70404.0
2019-09-09 15:20:00,107.64,107.72,107.62,107.66,54740.0,93.3133,93.3826,93.296,93.3306,54740.0
2019-09-09 15:25:00,107.66,107.68,107.61,107.66,67230.0,93.3306,93.348,93.2873,93.3306,67230.0
2019-09-09 15:30:00,107.65,107.76,107.65,107.69,71554.0,93.322,93.4173,93.322,93.3566,71554.0
2019-09-09 15:35:00,107.7,108.03,107.66,107.99,88532.0,93.3653,93.6514,93.3306,93.6167,88532.0
2019-09-09 15:40:00,107.99,108.01,107.97,107.97,60130.0,93.6167,93.634,93.5994,93.5994,60130.0
2019-09-09 15:45:00,107.98,108.14,107.96,108.04,76917.0,93.608,93.7467,93.5907,93.6601,76917.0
2019-09-09 15:50:00,108.05,108.19,107.98,108.02,114577.0,93.6687,93.7901,93.608,93.6427,114577.0
2019-09-09 15:55:00,108.01,108.07,107.81,107.97,280153.0,93.634,93.6861,93.4607,93.5994,280153.0
2019-09-10 09:30:00,107.41,107.9,107.06,107.3,101134.0,93.1139,93.5387,92.8105,93.0185,101134.0
2019-09-10 09:35:00,107.36,107.45,107.1,107.21,57776.0,93.0706,93.1486,92.8452,92.9405,57776.0
2019-09-10 09:40:00,107.19,107.45,107.01,107.28,52413.0,92.9232,93.1486,92.7671,93.0012,52413.0
2019-09-10 09:45:00,107.28,107.45,107.13,107.15,54812.0,93.0012,93.1486,92.8712,92.8885,54812.0
2019-09-10 09:50:00,107.18,107.42,107.11,107.3,59499.0,92.9145,93.1226,92.8538,93.0185,59499.0
2019-09-10 09:55:00,107.29,107.42,107.25,107.36,90793.0,93.0099,93.1226,92.9752,93.0706,90793.0
2019-09-10 10:00:00,107.33,107.96,107.21,107.86,72294.0,93.0446,93.5907,92.9405,93.504,72294.0
2019-09-10 10:05:00,107.84,107.85,107.51,107.51,38921.0,93.4867,93.4953,93.2006,93.2006,38921.0
2019-09-10 10:10:00,107.5,107.62,107.35,107.59,25776.0,93.1919,93.296,93.0619,93.27,25776.0
2019-09-10 10:15:00,107.55,107.64,107.22,107.31,119026.0,93.2353,93.3133,92.9492,93.0272,119026.0
2019-09-10 10:20:00,107.32,107.37,107.15,107.22,41520.0,93.0359,93.0792,92.8885,92.9492,41520.0
2019-09-10 10:25:00,107.21,107.22,106.84,107.09,76603.0,92.9405,92.9492,92.6198,92.8365,76603.0
2019-09-10 10:30:00,107.11,107.28,107.05,107.25,30964.0,92.8538,93.0012,92.8018,92.9752,30964.0
2019-09-10 10:35:00,107.29,107.37,107.18,107.35,28827.0,93.0099,93.0792,92.9145,93.0619,28827.0
2019-09-10 10:40:00,107.34,107.44,107.29,107.44,22902.0,93.0532,93.1399,93.0099,93.1399,22902.0
2019-09-10 10:45:00,107.43,107.43,107.09,107.13,23868.0,93.1312,93.1312,92.8365,92.8712,23868.0
2019-09-10 10:50:00,107.11,107.2,107.07,107.18,23738.0,92.8538,92.9319,92.8192,92.9145,23738.0
2019-09-10 10:55:00,107.19,107.27,107.18,107.26,19770.0,92.9232,92.9925,92.9145,92.9839,19770.0
2019-09-10 11:00:00,107.25,107.36,107.1,107.12,28166.0,92.9752,93.0706,92.8452,92.8625,28166.0
2019-09-10 11:05:00,107.12,107.16,107.03,107.1,24059.0,92.8625,92.8972,92.7845,92.8452,24059.0
2019-09-10 11:10:00,107.11,107.17,107.04,107.04,15411.0,92.8538,92.9059,92.7932,92.7932,15411.0
2019-09-10 11:15:00,107.08,107.15,107.06,107.13,18587.0,92.8278,92.8885,92.8105,92.8712,18587.0
2019-09-10 11:20:00,107.16,107.22,107.13,107.2,24276.0,92.8972,92.9492,92.8712,92.9319,24276.0
2019-09-10 11:25:00,107.19,107.22,107.01,107.05,23274.0,92.9232,92.9492,92.7671,92.8018,23274.0
2019-09-10 11:30:00,107.04,107.08,106.94,107.01,24510.0,92.7932,92.8278,92.7065,92.7671,24510.0
2019-09-10 11:35:00,107.02,107.26,106.98,107.23,28474.0,92.7758,92.9839,92.7411,92.9579,28474.0
2019-09-10 11:40:00,107.26,107.41,107.24,107.4,28642.0,92.9839,93.1139,92.9665,93.1052,28642.0
2019-09-10 11:45:00,107.4,107.64,107.39,107.54,26519.0,93.1052,93.3133,93.0966,93.2266,26519.0
2019-09-10 11:50:00,107.55,107.72,107.55,107.6,25054.0,93.2353,93.3826,93.2353,93.2786,25054.0
2019-09-10 11:55:00,107.61,107.7,107.59,107.65,29801.0,93.2873,93.3653,93.27,93.322,29801.0
2019-09-10 12:00:00,107.67,107.89,107.65,107.84,39676.0,93.3393,93.53,93.322,93.4867,39676.0
2019-09-10 12:05:00,107.82,107.96,107.75,107.94,24835.0,93.4693,93.5907,93.4087,93.5734,24835.0
2019-09-10 12:10:00,107.93,108.19,107.93,108.16,48950.0,93.5647,93.7901,93.5647,93.7641,48950.0
2019-09-10 12:15:00,108.17,108.35,108.12,108.34,23733.0,93.7728,93.9288,93.7294,93.9201,23733.0
2019-09-10 12:20:00,108.34,108.4,108.29,108.3,26695.0,93.9201,93.9721,93.8768,93.8855,26695.0
2019-09-10 12:25:00,108.31,108.31,108.15,108.15,15388.0,93.8941,93.8941,93.7554,93.7554,15388.0
2019-09-10 12:30:00,108.16,108.29,108.16,108.26,45592.0,93.7641,93.8768,93.7641,93.8508,45592.0
2019-09-10 12:35:00,108.28,108.32,108.25,108.27,13736.0,93.8681,93.9028,93.8421,93.8594,13736.0
2019-09-10 12:40:00,108.27,108.49,108.26,108.38,42386.0,93.8594,94.0502,93.8508,93.9548,42386.0
2019-09-10 12:45:00,108.38,108.4,108.29,108.35,15882.0,93.9548,93.9721,93.8768,93.9288,15882.0
2019-09-10 12:50:00,108.34,108.34,108.09,108.09,17405.0,93.9201,93.9201,93.7034,93.7034,17405.0
2019-09-10 12:55:00,108.1,108.14,108.03,108.04,11202.0,93.7121,93.7467,93.6514,93.6601,11202.0
2019-09-10 13:00:00,108.04,108.06,107.8,107.84,34359.0,93.6601,93.6774,93.452,93.4867,34359.0
2019-09-10 13:05:00,107.83,107.94,107.78,107.91,89578.0,93.478,93.5734,93.4347,93.5474,89578.0
2019-09-10 13:10:00,107.9,108.12,107.9,108.0,41241.0,93.5387,93.7294,93.5387,93.6254,41241.0
2019-09-10 13:15:00,108.0,108.01,107.68,107.79,49391.0,93.6254,93.634,93.348,93.4433,49391.0
2019-09-10 13:20:00,107.77,108.01,107.77,107.97,12811.0,93.426,93.634,93.426,93.5994,12811.0
2019-09-10 13:25:00,107.96,108.11,107.91,108.04,11453.0,93.5907,93.7207,93.5474,93.6601,11453.0
2019-09-10 13:30:00,108.06,108.16,108.02,108.15,14398.0,93.6774,93.7641,93.6427,93.7554,14398.0
2019-09-10 13:35:00,108.14,108.25,108.09,108.1,12933.0,93.7467,93.8421,93.7034,93.7121,12933.0
2019-09-10 13:40:00,108.1,108.11,108.01,108.02,9332.0,93.7121,93.7207,93.634,93.6427,9332.0
2019-09-10 13:45:00,108.03,108.05,107.97,108.03,12881.0,93.6514,93.6687,93.5994,93.6514,12881.0
2019-09-10 13:50:00,108.03,108.14,108.03,108.09,11708.0,93.6514,93.7467,93.6514,93.7034,11708.0
2019-09-10 13:55:00,108.07,108.11,108.03,108.03,11481.0,93.6861,93.7207,93.6514,93.6514,11481.0
2019-09-10 14:00:00,108.05,108.09,107.98,107.98,13214.0,93.6687,93.7034,93.608,93.608,13214.0
2019-09-10 14:05:00,107.99,108.0,107.91,107.93,17138.0,93.6167,93.6254,93.5474,93.5647,17138.0
2019-09-10 14:10:00,107.95,107.97,107.87,107.87,15394.0,93.582,93.5994,93.5127,93.5127,15394.0
2019-09-10 14:15:00,107.88,107.92,107.84,107.87,11357.0,93.5214,93.556,93.4867,93.5127,11357.0
2019-09-10 14:20:00,107.86,107.9,107.8,107.86,11909.0,93.504,93.5387,93.452,93.504,11909.0
2019-09-10 14:25:00,107.86,107.88,107.79,107.79,12426.0,93.504,93.5214,93.4433,93.4433,12426.0
2019-09-10 14:30:00,107.78,108.06,107.77,108.03,26159.0,93.4347,93.6774,93.426,93.6514,26159.0
2019-09-10 14:35:00,108.05,108.13,107.96,108.01,16381.0,93.6687,93.7381,93.5907,93.634,16381.0
2019-09-10 14:40:00,108.01,108.02,107.89,107.9,16502.0,93.634,93.6427,93.53,93.5387,16502.0
2019-09-10 14:45:00,107.9,108.07,107.89,108.07,24428.0,93.5387,93.6861,93.53,93.6861,24428.0
2019-09-10 14:50:00,108.04,108.17,108.02,108.16,17315.0,93.6601,93.7728,93.6427,93.7641,17315.0
2019-09-10 14:55:00,108.18,108.26,108.16,108.21,35631.0,93.7814,93.8508,93.7641,93.8074,35631.0
2019-09-10 15:00:00,108.23,108.29,108.19,108.22,16794.0,93.8248,93.8768,93.7901,93.8161,16794.0
2019-09-10 15:05:00,108.21,108.21,108.15,108.16,31701.0,93.8074,93.8074,93.7554,93.7641,31701.0
2019-09-10 15:10:00,108.17,108.2,108.06,108.09,39187.0,93.7728,93.7988,93.6774,93.7034,39187.0
2019-09-10 15:15:00,108.1,108.18,108.03,108.18,17482.0,93.7121,93.7814,93.6514,93.7814,17482.0
2019-09-10 15:20:00,108.16,108.18,108.12,108.13,19343.0,93.7641,93.7814,93.7294,93.7381,19343.0
2019-09-10 15:25:00,108.13,108.18,108.1,108.17,15203.0,93.7381,93.7814,93.7121,93.7728,15203.0
2019-09-10 15:30:00,108.18,108.2,108.04,108.04,25856.0,93.7814,93.7988,93.6601,93.6601,25856.0
2019-09-10 15:35:00,108.04,108.06,108.01,108.02,37853.0,93.6601,93.6774,93.634,93.6427,37853.0
2019-09-10 15:40:00,108.02,108.27,108.02,108.22,52272.0,93.6427,93.8594,93.6427,93.8161,52272.0
2019-09-10 15:45:00,108.23,108.43,108.2,108.4,69269.0,93.8248,93.9981,93.7988,93.9721,69269.0
2019-09-10 15:50:00,108.41,108.61,108.41,108.6,119207.0,93.9808,94.1542,93.9808,94.1455,119207.0
2019-09-10 15:55:00,108.61,108.83,108.61,108.83,248423.0,94.1542,94.3449,94.1542,94.3449,248423.0
2019-09-11 09:30:00,108.7,108.84,108.2,108.3,62054.0,94.2322,94.3536,93.7988,93.8855,62054.0
2019-09-11 09:35:00,108.32,108.43,107.89,108.4,35324.0,93.9028,93.9981,93.53,93.9721,35324.0
2019-09-11 09:40:00,108.4,108.98,108.39,108.9,62348.0,93.9721,94.4749,93.9635,94.4056,62348.0
2019-09-11 09:45:00,108.88,109.3,108.88,109.12,37549.0,94.3883,94.7524,94.3883,94.5963,37549.0
2019-09-11 09:50:00,109.18,109.18,108.85,108.98,35270.0,94.6483,94.6483,94.3622,94.4749,35270.0
2019-09-11 09:55:00,108.95,109.09,108.84,109.05,27006.0,94.4489,94.5703,94.3536,94.5356,27006.0
2019-09-11 10:00:00,109.06,109.4,108.99,109.13,35424.0,94.5443,94.839,94.4836,94.605,35424.0
2019-09-11 10:05:00,109.06,109.13,108.85,109.0,24357.0,94.5443,94.605,94.3622,94.4923,24357.0
2019-09-11 10:10:00,109.01,109.05,108.68,108.68,36095.0,94.501,94.5356,94.2149,94.2149,36095.0
2019-09-11 10:15:00,108.72,108.82,108.51,108.72,39000.0,94.2496,94.3362,94.0675,94.2496,39000.0
2019-09-11 10:20:00,108.73,109.11,108.73,109.08,17925.0,94.2582,94.5876,94.2582,94.5616,17925.0
2019-09-11 10:25:00,109.03,109.12,108.96,109.08,15890.0,94.5183,94.5963,94.4576,94.5616,15890.0
2019-09-11 10:30:00,109.05,109.17,108.95,108.96,23813.0,94.5356,94.6397,94.4489,94.4576,23813.0
2019-09-11 10:35:00,108.96,109.02,108.81,108.92,9047.0,94.4576,94.5096,94.3276,94.4229,9047.0
2019-09-11 10:40:00,108.89,108.93,108.73,108.76,15166.0,94.3969,94.4316,94.2582,94.2842,15166.0
2019-09-11 10:45:00,108.77,108.78,108.61,108.77,20806.0,94.2929,94.3016,94.1542,94.2929,20806.0
2019-09-11 10:50:00,108.77,108.83,108.72,108.8,14037.0,94.2929,94.3449,94.2496,94.3189,14037.0
2019-09-11 10:55:00,108.81,108.89,108.74,108.85,16194.0,94.3276,94.3969,94.2669,94.3622,16194.0
2019-09-11 11:00:00,108.86,109.13,108.83,109.09,21478.0,94.3709,94.605,94.3449,94.5703,21478.0
2019-09-11 11:05:00,109.08,109.3,109.07,109.29,17272.0,94.5616,94.7524,94.553,94.7437,17272.0
2019-09-11 11:10:00,109.3,109.41,109.14,109.37,161453.0,94.7524,94.8477,94.6136,94.813,161453.0
2019-09-11 11:15:00,109.38,109.51,109.28,109.28,32426.0,94.8217,94.9344,94.735,94.735,32426.0
2019-09-11 11:20:00,109.23,109.36,109.22,109.22,33565.0,94.6917,94.8044,94.683,94.683,33565.0
2019-09-11 11:25:00,109.23,109.34,109.11,109.21,29973.0,94.6917,94.787,94.5876,94.6743,29973.0
2019-09-11 11:30:00,109.22,109.32,109.09,109.11,26684.0,94.683,94.7697,94.5703,94.5876,26684.0
2019-09-11 11:35:00,109.11,109.17,109.04,109.08,14300.0,94.5876,94.6397,94.527,94.5616,14300.0
2019-09-11 11:40:00,109.07,109.23,109.02,109.21,17439.0,94.553,94.6917,94.5096,94.6743,17439.0
2019-09-11 11:45:00,109.22,109.23,109.07,109.1,16632.0,94.683,94.6917,94.553,94.579,16632.0
2019-09-11 11:50:00,109.08,109.1,108.85,109.03,28355.0,94.5616,94.579,94.3622,94.5183,28355.0
2019-09-11 11:55:00,109.05,109.13,108.95,109.01,17720.0,94.5356,94.605,94.4489,94.501,17720.0
2019-09-11 12:00:00,108.99,109.06,108.91,109.06,13115.0,94.4836,94.5443,94.4143,94.5443,13115.0
2019-09-11 12:05:00,109.07,109.13,109.01,109.05,15020.0,94.553,94.605,94.501,94.5356,15020.0
2019-09-11 12:10:00,109.08,109.12,109.0,109.09,11290.0,94.5616,94.5963,94.4923,94.5703,11290.0
2019-09-11 12:15:00,109.07,109.11,109.0,109.06,27352.0,94.553,94.5876,94.4923,94.5443,27352.0
2019-09-11 12:20:00,109.06,109.08,108.97,109.01,23666.0,94.5443,94.5616,94.4663,94.501,23666.0
2019-09-11 12:25:00,109.0,109.06,108.91,109.03,15496.0,94.4923,94.5443,94.4143,94.5183,15496.0
2019-09-11 12:30:00,109.02,109.1,108.99,109.07,16109.0,94.5096,94.579,94.4836,94.553,16109.0
2019-09-11 12:35:00,109.07,109.11,109.03,109.08,19374.0,94.553,94.5876,94.5183,94.5616,19374.0
2019-09-11 12:40:00,109.07,109.11,109.01,109.08,17777.0,94.553,94.5876,94.501,94.5616,17777.0
2019-09-11 12:45:00,109.08,109.14,109.02,109.14,16915.0,94.5616,94.6136,94.5096,94.6136,16915.0
2019-09-11 12:50:00,109.14,109.16,109.05,109.05,14206.0,94.6136,94.631,94.5356,94.5356,14206.0
2019-09-11 12:55:00,109.06,109.16,108.97,109.0,9887.0,94.5443,94.631,94.4663,94.4923,9887.0
2019-09-11 13:00:00,109.01,109.03,108.93,108.95,13733.0,94.501,94.5183,94.4316,94.4489,13733.0
2019-09-11 13:05:00,108.95,109.0,108.9,108.96,10150.0,94.4489,94.4923,94.4056,94.4576,10150.0
2019-09-11 13:10:00,108.98,109.02,108.94,109.01,11579.0,94.4749,94.5096,94.4403,94.501,11579.0
2019-09-11 13:15:00,109.0,109.01,108.91,108.97,19778.0,94.4923,94.501,94.4143,94.4663,19778.0
2019-09-11 13:20:00,108.95,108.99,108.94,108.97,9156.0,94.4489,94.4836,94.4403,94.4663,9156.0
2019-09-11 13:25:00,108.97,108.98,108.94,108.96,11352.0,94.4663,94.4749,94.4403,94.4576,11352.0
2019-09-11 13:30:00,108.97,109.0,108.92,108.98,16062.0,94.4663,94.4923,94.4229,94.4749,16062.0
2019-09-11 13:35:00,108.98,109.0,108.91,108.94,22672.0,94.4749,94.4923,94.4143,94.4403,22672.0
2019-09-11 13:40:00,108.94,108.99,108.88,108.9,24501.0,94.4403,94.4836,94.3883,94.4056,24501.0
2019-09-11 13:45:00,108.91,108.97,108.9,108.92,11923.0,94.4143,94.4663,94.4056,94.4229,11923.0
2019-09-11 13:50:00,108.93,108.97,108.9,108.92,14157.0,94.4316,94.4663,94.4056,94.4229,14157.0
2019-09-11 13:55:00,108.93,108.93,108.71,108.78,16967.0,94.4316,94.4316,94.2409,94.3016,16967.0
2019-09-11 14:00:00,108.77,108.77,108.65,108.68,20849.0,94.2929,94.2929,94.1889,94.2149,20849.0
2019-09-11 14:05:00,108.69,108.76,108.64,108.65,16935.0,94.2235,94.2842,94.1802,94.1889,16935.0
2019-09-11 14:10:00,108.66,108.73,108.62,108.63,12752.0,94.1975,94.2582,94.1629,94.1715,12752.0
2019-09-11 14:15:00,108.65,108.68,108.51,108.56,17047.0,94.1889,94.2149,94.0675,94.1108,17047.0
2019-09-11 14:20:00,108.56,108.6,108.54,108.54,20449.0,94.1108,94.1455,94.0935,94.0935,20449.0
2019-09-11 14:25:00,108.55,108.61,108.51,108.53,23186.0,94.1022,94.1542,94.0675,94.0848,23186.0
2019-09-11 14:30:00,108.53,108.57,108.51,108.57,15082.0,94.0848,94.1195,94.0675,94.1195,15082.0
2019-09-11 14:35:00,108.57,108.59,108.51,108.58,14123.0,94.1195,94.1369,94.0675,94.1282,14123.0
2019-09-11 14:40:00,108.6,108.62,108.51,108.56,19639.0,94.1455,94.1629,94.0675,94.1108,19639.0
2019-09-11 14:45:00,108.58,108.6,108.53,108.55,18399.0,94.1282,94.1455,94.0848,94.1022,18399.0
2019-09-11 14:50:00,108.54,108.58,108.43,108.45,17856.0,94.0935,94.1282,93.9981,94.0155,17856.0
2019-09-11 14:55:00,108.44,108.49,108.36,108.41,14263.0,94.0068,94.0502,93.9375,93.9808,14263.0
2019-09-11 15:00:00,108.44,108.55,108.44,108.47,15108.0,94.0068,94.1022,94.0068,94.0328,15108.0
2019-09-11 15:05:00,108.5,108.54,108.48,108.52,25670.0,94.0588,94.0935,94.0415,94.0762,25670.0
2019-09-11 15:10:00,108.5,108.51,108.43,108.48,19734.0,94.0588,94.0675,93.9981,94.0415,19734.0
2019-09-11 15:15:00,108.48,108.5,108.41,108.44,20189.0,94.0415,94.0588,93.9808,94.0068,20189.0
2019-09-11 15:20:00,108.43,108.55,108.43,108.54,26901.0,93.9981,94.1022,93.9981,94.0935,26901.0
2019-09-11 15:25:00,108.55,108.57,108.53,108.54,20100.0,94.1022,94.1195,94.0848,94.0935,20100.0
2019-09-11 15:30:00,108.55,108.55,108.51,108.52,27492.0,94.1022,94.1022,94.0675,94.0762,27492.0
2019-09-11 15:35:00,108.51,108.53,108.44,108.53,36347.0,94.0675,94.0848,94.0068,94.0848,36347.0
2019-09-11 15:40:00,108.52,108.59,108.52,108.57,45004.0,94.0762,94.1369,94.0762,94.1195,45004.0
2019-09-11 15:45:00,108.57,108.59,108.46,108.53,58028.0,94.1195,94.1369,94.0242,94.0848,58028.0
2019-09-11 15:50:00,108.53,108.77,108.53,108.77,78169.0,94.0848,94.2929,94.0848,94.2929,78169.0
2019-09-11 15:55:00,108.77,108.97,108.72,108.96,218662.0,94.2929,94.4663,94.2496,94.4576,218662.0
2019-09-12 09:30:00,109.43,109.43,109.01,109.1,82328.0,94.8651,94.8651,94.501,94.579,82328.0
2019-09-12 09:35:00,109.1,109.63,109.06,109.63,41632.0,94.579,95.0384,94.5443,95.0384,41632.0
2019-09-12 09:40:00,109.71,109.72,109.22,109.29,39701.0,95.1078,95.1165,94.683,94.7437,39701.0
2019-09-12 09:45:00,109.26,109.3,108.82,108.85,55898.0,94.7177,94.7524,94.3362,94.3622,55898.0
2019-09-12 09:50:00,108.85,109.1,108.73,108.96,39237.0,94.3622,94.579,94.2582,94.4576,39237.0
2019-09-12 09:55:00,108.97,109.14,108.9,109.04,24899.0,94.4663,94.6136,94.4056,94.527,24899.0
2019-09-12 10:00:00,109.04,109.34,109.01,109.27,24414.0,94.527,94.787,94.501,94.7263,24414.0
2019-09-12 10:05:00,109.27,109.28,109.05,109.05,33337.0,94.7263,94.735,94.5356,94.5356,33337.0
2019-09-12 10:10:00,109.06,109.59,109.0,109.1,89817.0,94.5443,95.0038,94.4923,94.579,89817.0
2019-09-12 10:15:00,109.14,109.72,109.13,109.44,30709.0,94.6136,95.1165,94.605,94.8737,30709.0
2019-09-12 10:20:00,109.47,109.66,109.4,109.55,70491.0,94.8997,95.0644,94.839,94.9691,70491.0
2019-09-12 10:25:00,109.55,109.67,109.37,109.38,36781.0,94.9691,95.0731,94.813,94.8217,36781.0
2019-09-12 10:30:00,109.42,109.45,109.23,109.27,26970.0,94.8564,94.8824,94.6917,94.7263,26970.0
2019-09-12 10:35:00,109.3,109.34,109.1,109.19,26415.0,94.7524,94.787,94.579,94.657,26415.0
2019-09-12 10:40:00,109.2,109.25,109.09,109.1,18713.0,94.6657,94.709,94.5703,94.579,18713.0
2019-09-12 10:45:00,109.11,109.17,108.98,109.09,23706.0,94.5876,94.6397,94.4749,94.5703,23706.0
2019-09-12 10:50:00,109.09,109.21,108.55,108.89,46874.0,94.5703,94.6743,94.1022,94.3969,46874.0
2019-09-12 10:55:00,108.88,109.03,108.82,108.85,22309.0,94.3883,94.5183,94.3362,94.3622,22309.0
2019-09-12 11:00:00,108.82,108.83,108.67,108.82,22963.0,94.3362,94.3449,94.2062,94.3362,22963.0
2019-09-12 11:05:00,108.79,108.89,108.75,108.81,16900.0,94.3102,94.3969,94.2756,94.3276,16900.0
2019-09-12 11:10:00,108.8,108.95,108.75,108.86,44739.0,94.3189,94.4489,94.2756,94.3709,44739.0
2019-09-12 11:15:00,108.85,109.01,108.85,108.88,33188.0,94.3622,94.501,94.3622,94.3883,33188.0
2019-09-12 11:20:00,108.88,108.93,108.85,108.92,15758.0,94.3883,94.4316,94.3622,94.4229,15758.0
2019-09-12 11:25:00,108.93,109.13,108.89,109.05,19515.0,94.4316,94.605,94.3969,94.5356,19515.0
2019-09-12 11:30:00,109.05,109.18,109.05,109.09,17733.0,94.5356,94.6483,94.5356,94.5703,17733.0
2019-09-12 11:35:00,109.07,109.18,109.03,109.03,17593.0,94.553,94.6483,94.5183,94.5183,17593.0
2019-09-12 11:40:00,109.05,109.08,109.02,109.05,24806.0,94.5356,94.5616,94.5096,94.5356,24806.0
2019-09-12 11:45:00,109.03,109.13,109.02,109.06,18874.0,94.5183,94.605,94.5096,94.5443,18874.0
2019-09-12 11:50:00,109.06,109.09,109.01,109.05,13291.0,94.5443,94.5703,94.501,94.5356,13291.0
2019-09-12 11:55:00,109.06,109.09,109.02,109.04,12791.0,94.5443,94.5703,94.5096,94.527,12791.0
2019-09-12 12:00:00,109.03,109.09,108.99,109.05,23994.0,94.5183,94.5703,94.4836,94.5356,23994.0
2019-09-12 12:05:00,109.06,109.14,109.02,109.05,19892.0,94.5443,94.6136,94.5096,94.5356,19892.0
2019-09-12 12:10:00,109.06,109.08,108.94,108.94,13610.0,94.5443,94.5616,94.4403,94.4403,13610.0
2019-09-12 12:15:00,108.94,108.94,108.79,108.85,12452.0,94.4403,94.4403,94.3102,94.3622,12452.0
2019-09-12 12:20:00,108.84,108.91,108.81,108.91,24614.0,94.3536,94.4143,94.3276,94.4143,24614.0
2019-09-12 12:25:00,108.91,108.91,108.83,108.86,13822.0,94.4143,94.4143,94.3449,94.3709,13822.0
2019-09-12 12:30:00,108.85,108.96,108.83,108.9,21877.0,94.3622,94.4576,94.3449,94.4056,21877.0
2019-09-12 12:35:00,108.91,109.03,108.9,108.99,17133.0,94.4143,94.5183,94.4056,94.4836,17133.0
2019-09-12 12:40:00,108.96,109.08,108.95,109.02,18077.0,94.4576,94.5616,94.4489,94.5096,18077.0
2019-09-12 12:45:00,109.02,109.06,108.94,108.94,10181.0,94.5096,94.5443,94.4403,94.4403,10181.0
2019-09-12 12:50:00,108.97,109.04,108.95,109.04,12054.0,94.4663,94.527,94.4489,94.527,12054.0
2019-09-12 12:55:00,109.05,109.05,108.87,108.88,21564.0,94.5356,94.5356,94.3796,94.3883,21564.0
2019-09-12 13:00:00,108.88,109.06,108.86,109.03,43310.0,94.3883,94.5443,94.3709,94.5183,43310.0
2019-09-12 13:05:00,109.03,109.06,108.93,108.99,54496.0,94.5183,94.5443,94.4316,94.4836,54496.0
2019-09-12 13:10:00,108.98,108.98,108.85,108.86,26264.0,94.4749,94.4749,94.3622,94.3709,26264.0
2019-09-12 13:15:00,108.85,108.88,108.79,108.79,16737.0,94.3622,94.3883,94.3102,94.3102,16737.0
2019-09-12 13:20:00,108.78,108.84,108.71,108.82,16142.0,94.3016,94.3536,94.2409,94.3362,16142.0
2019-09-12 13:25:00,108.82,108.82,108.7,108.72,19409.0,94.3362,94.3362,94.2322,94.2496,19409.0
2019-09-12 13:30:00,108.73,108.73,108.62,108.69,14200.0,94.2582,94.2582,94.1629,94.2235,14200.0
2019-09-12 13:35:00,108.71,108.76,108.7,108.73,10660.0,94.2409,94.2842,94.2322,94.2582,10660.0
2019-09-12 13:40:00,108.72,108.87,108.71,108.86,12502.0,94.2496,94.3796,94.2409,94.3709,12502.0
2019-09-12 13:45:00,108.86,108.91,108.81,108.81,13823.0,94.3709,94.4143,94.3276,94.3276,13823.0
2019-09-12 13:50:00,108.81,108.88,108.78,108.82,11253.0,94.3276,94.3883,94.3016,94.3362,11253.0
2019-09-12 13:55:00,108.81,108.81,108.66,108.66,9276.0,94.3276,94.3276,94.1975,94.1975,9276.0
2019-09-12 14:00:00,108.65,108.68,108.6,108.63,13985.0,94.1889,94.2149,94.1455,94.1715,13985.0
2019-09-12 14:05:00,108.64,108.68,108.62,108.65,11612.0,94.1802,94.2149,94.1629,94.1889,11612.0
2019-09-12 14:10:00,108.66,108.72,108.64,108.69,10892.0,94.1975,94.2496,94.1802,94.2235,10892.0
2019-09-12 14:15:00,108.7,108.76,108.66,108.73,10896.0,94.2322,94.2842,94.1975,94.2582,10896.0
2019-09-12 14:20:00,108.73,108.73,108.62,108.67,10013.0,94.2582,94.2582,94.1629,94.2062,10013.0
2019-09-12 14:25:00,108.68,108.78,108.64,108.76,13889.0,94.2149,94.3016,94.1802,94.2842,13889.0
2019-09-12 14:30:00,108.77,108.77,108.68,108.7,16384.0,94.2929,94.2929,94.2149,94.2322,16384.0
2019-09-12 14:35:00,108.71,108.85,108.69,108.79,21113.0,94.2409,94.3622,94.2235,94.3102,21113.0
2019-09-12 14:40:00,108.77,108.91,108.75,108.8,29419.0,94.2929,94.4143,94.2756,94.3189,29419.0
2019-09-12 14:45:00,108.78,108.89,108.73,108.8,47201.0,94.3016,94.3969,94.2582,94.3189,47201.0
2019-09-12 14:50:00,108.82,108.85,108.75,108.81,47679.0,94.3362,94.3622,94.2756,94.3276,47679.0
2019-09-12 14:55:00,108.82,109.0,108.75,108.95,22865.0,94.3362,94.4923,94.2756,94.4489,22865.0
2019-09-12 15:00:00,108.93,108.94,108.82,108.83,20978.0,94.4316,94.4403,94.3362,94.3449,20978.0
2019-09-12 15:05:00,108.85,108.97,108.85,108.97,18820.0,94.3622,94.4663,94.3622,94.4663,18820.0
2019-09-12 15:10:00,108.96,109.06,108.95,109.0,26556.0,94.4576,94.5443,94.4489,94.4923,26556.0
2019-09-12 15:15:00,109.01,109.09,108.96,108.96,53831.0,94.501,94.5703,94.4576,94.4576,53831.0
2019-09-12 15:20:00,108.96,109.13,108.96,109.13,30910.0,94.4576,94.605,94.4576,94.605,30910.0
2019-09-12 15:25:00,109.14,109.18,109.05,109.09,29990.0,94.6136,94.6483,94.5356,94.5703,29990.0
2019-09-12 15:30:00,109.09,109.21,109.09,109.1,32016.0,94.5703,94.6743,94.5703,94.579,32016.0
2019-09-12 15:35:00,109.11,109.14,108.98,109.01,36732.0,94.5876,94.6136,94.4749,94.501,36732.0
2019-09-12 15:40:00,109.01,109.03,108.93,108.98,49829.0,94.501,94.5183,94.4316,94.4749,49829.0
2019-09-12 15:45:00,108.97,109.17,108.97,108.99,49050.0,94.4663,94.6397,94.4663,94.4836,49050.0
2019-09-12 15:50:00,108.99,109.02,108.94,108.99,50974.0,94.4836,94.5096,94.4403,94.4836,50974.0
2019-09-12 15:55:00,108.99,108.99,108.84,108.93,122979.0,94.4836,94.4836,94.3536,94.4316,122979.0
2019-09-13 09:30:00,109.07,109.17,108.36,108.74,81097.0,94.553,94.6397,93.9375,94.2669,81097.0
2019-09-13 09:35:00,108.7,108.97,108.5,108.6,41381.0,94.2322,94.4663,94.0588,94.1455,41381.0
2019-09-13 09:40:00,108.67,108.9,108.61,108.78,29594.0,94.2062,94.4056,94.1542,94.3016,29594.0
2019-09-13 09:45:00,108.84,108.9,108.65,108.81,15404.0,94.3536,94.4056,94.1889,94.3276,15404.0
2019-09-13 09:50:00,108.85,108.86,108.59,108.69,20617.0,94.3622,94.3709,94.1369,94.2235,20617.0
2019-09-13 09:55:00,108.64,108.75,108.52,108.73,31609.0,94.1802,94.2756,94.0762,94.2582,31609.0
2019-09-13 10:00:00,108.75,108.81,108.64,108.68,16588.0,94.2756,94.3276,94.1802,94.2149,16588.0
2019-09-13 10:05:00,108.67,108.71,108.4,108.45,30943.0,94.2062,94.2409,93.9721,94.0155,30943.0
2019-09-13 10:10:00,108.48,108.76,108.45,108.75,20028.0,94.0415,94.2842,94.0155,94.2756,20028.0
2019-09-13 10:15:00,108.76,108.95,108.73,108.89,43376.0,94.2842,94.4489,94.2582,94.3969,43376.0
2019-09-13 10:20:00,108.91,108.94,108.59,108.62,37917.0,94.4143,94.4403,94.1369,94.1629,37917.0
2019-09-13 10:25:00,108.62,108.67,108.4,108.41,17287.0,94.1629,94.2062,93.9721,93.9808,17287.0
2019-09-13 10:30:00,108.43,108.5,108.36,108.42,15028.0,93.9981,94.0588,93.9375,93.9895,15028.0
2019-09-13 10:35:00,108.41,108.41,108.15,108.24,28210.0,93.9808,93.9808,93.7554,93.8334,28210.0
2019-09-13 10:40:00,108.23,108.37,108.23,108.36,9122.0,93.8248,93.9461,93.8248,93.9375,9122.0
2019-09-13 10:45:00,108.35,108.58,108.34,108.53,28125.0,93.9288,94.1282,93.9201,94.0848,28125.0
2019-09-13 10:50:00,108.55,108.65,108.44,108.49,78684.0,94.1022,94.1889,94.0068,94.0502,78684.0
2019-09-13 10:55:00,108.51,108.58,108.45,108.52,13514.0,94.0675,94.1282,94.0155,94.0762,13514.0
2019-09-13 11:00:00,108.47,108.55,108.44,108.54,12270.0,94.0328,94.1022,94.0068,94.0935,12270.0
2019-09-13 11:05:00,108.54,108.69,108.53,108.65,15656.0,94.0935,94.2235,94.0848,94.1889,15656.0
2019-09-13 11:10:00,108.64,108.65,108.51,108.65,10236.0,94.1802,94.1889,94.0675,94.1889,10236.0
2019-09-13 11:15:00,108.67,108.78,108.66,108.76,18932.0,94.2062,94.3016,94.1975,94.2842,18932.0
2019-09-13 11:20:00,108.75,108.75,108.58,108.66,63625.0,94.2756,94.2756,94.1282,94.1975,63625.0
2019-09-13 11:25:00,108.66,108.74,108.57,108.65,28005.0,94.1975,94.2669,94.1195,94.1889,28005.0
2019-09-13 11:30:00,108.65,108.7,108.51,108.62,33362.0,94.1889,94.2322,94.0675,94.1629,33362.0
2019-09-13 11:35:00,108.63,108.67,108.57,108.66,17247.0,94.1715,94.2062,94.1195,94.1975,17247.0
2019-09-13 11:40:00,108.66,108.73,108.58,108.6,28287.0,94.1975,94.2582,94.1282,94.1455,28287.0
2019-09-13 11:45:00,108.59,108.62,108.41,108.51,19238.0,94.1369,94.1629,93.9808,94.0675,19238.0
2019-09-13 11:50:00,108.51,108.58,108.4,108.5,11392.0,94.0675,94.1282,93.9721,94.0588,11392.0
2019-09-13 11:55:00,108.5,108.59,108.48,108.5,12968.0,94.0588,94.1369,94.0415,94.0588,12968.0
2019-09-13 12:00:00,108.51,108.59,108.46,108.59,9516.0,94.0675,94.1369,94.0242,94.1369,9516.0
2019-09-13 12:05:00,108.61,108.73,108.6,108.73,16026.0,94.1542,94.2582,94.1455,94.2582,16026.0
2019-09-13 12:10:00,108.76,108.78,108.71,108.77,6698.0,94.2842,94.3016,94.2409,94.2929,6698.0
2019-09-13 12:15:00,108.76,108.79,108.68,108.72,12312.0,94.2842,94.3102,94.2149,94.2496,12312.0
2019-09-13 12:20:00,108.71,108.72,108.59,108.64,11726.0,94.2409,94.2496,94.1369,94.1802,11726.0
2019-09-13 12:25:00,108.66,108.66,108.55,108.59,11156.0,94.1975,94.1975,94.1022,94.1369,11156.0
2019-09-13 12:30:00,108.59,108.64,108.56,108.59,8152.0,94.1369,94.1802,94.1108,94.1369,8152.0
2019-09-13 12:35:00,108.59,108.61,108.51,108.52,12958.0,94.1369,94.1542,94.0675,94.0762,12958.0
2019-09-13 12:40:00,108.53,108.6,108.45,108.45,11170.0,94.0848,94.1455,94.0155,94.0155,11170.0
2019-09-13 12:45:00,108.46,108.48,108.34,108.34,14460.0,94.0242,94.0415,93.9201,93.9201,14460.0
2019-09-13 12:50:00,108.34,108.46,108.34,108.42,11393.0,93.9201,94.0242,93.9201,93.9895,11393.0
2019-09-13 12:55:00,108.42,108.43,108.33,108.39,9383.0,93.9895,93.9981,93.9115,93.9635,9383.0
2019-09-13 13:00:00,108.38,108.41,108.34,108.35,6572.0,93.9548,93.9808,93.9201,93.9288,6572.0
2019-09-13 13:05:00,108.37,108.4,108.33,108.4,7006.0,93.9461,93.9721,93.9115,93.9721,7006.0
2019-09-13 13:10:00,108.39,108.44,108.24,108.41,18241.0,93.9635,94.0068,93.8334,93.9808,18241.0
2019-09-13 13:15:00,108.39,108.4,108.3,108.33,6187.0,93.9635,93.9721,93.8855,93.9115,6187.0
2019-09-13 13:20:00,108.32,108.33,108.21,108.24,7407.0,93.9028,93.9115,93.8074,93.8334,7407.0
2019-09-13 13:25:00,108.25,108.28,108.21,108.21,7728.0,93.8421,93.8681,93.8074,93.8074,7728.0
2019-09-13 13:30:00,108.2,108.23,108.14,108.15,13472.0,93.7988,93.8248,93.7467,93.7554,13472.0
2019-09-13 13:35:00,108.14,108.28,108.13,108.24,15119.0,93.7467,93.8681,93.7381,93.8334,15119.0
2019-09-13 13:40:00,108.24,108.25,108.14,108.16,9393.0,93.8334,93.8421,93.7467,93.7641,9393.0
2019-09-13 13:45:00,108.18,108.35,108.15,108.35,8889.0,93.7814,93.9288,93.7554,93.9288,8889.0
2019-09-13 13:50:00,108.34,108.37,108.29,108.31,8295.0,93.9201,93.9461,93.8768,93.8941,8295.0
2019-09-13 13:55:00,108.28,108.33,108.25,108.25,7835.0,93.8681,93.9115,93.8421,93.8421,7835.0
2019-09-13 14:00:00,108.24,108.31,108.24,108.29,7271.0,93.8334,93.8941,93.8334,93.8768,7271.0
2019-09-13 14:05:00,108.27,108.33,108.24,108.3,11509.0,93.8594,93.9115,93.8334,93.8855,11509.0
2019-09-13 14:10:00,108.27,108.27,108.2,108.2,8044.0,93.8594,93.8594,93.7988,93.7988,8044.0
2019-09-13 14:15:00,108.18,108.18,108.04,108.08,16547.0,93.7814,93.7814,93.6601,93.6947,16547.0
2019-09-13 14:20:00,108.09,108.15,108.09,108.15,14288.0,93.7034,93.7554,93.7034,93.7554,14288.0
2019-09-13 14:25:00,108.15,108.2,108.13,108.18,8503.0,93.7554,93.7988,93.7381,93.7814,8503.0
2019-09-13 14:30:00,108.19,108.2,108.04,108.04,15077.0,93.7901,93.7988,93.6601,93.6601,15077.0
2019-09-13 14:35:00,108.05,108.07,107.96,108.0,20319.0,93.6687,93.6861,93.5907,93.6254,20319.0
2019-09-13 14:40:00,107.99,108.05,107.89,107.97,32291.0,93.6167,93.6687,93.53,93.5994,32291.0
2019-09-13 14:45:00,107.97,107.99,107.83,107.84,14757.0,93.5994,93.6167,93.478,93.4867,14757.0
2019-09-13 14:50:00,107.83,107.9,107.83,107.89,12447.0,93.478,93.5387,93.478,93.53,12447.0
2019-09-13 14:55:00,107.9,107.96,107.9,107.94,24384.0,93.5387,93.5907,93.5387,93.5734,24384.0
2019-09-13 15:00:00,107.95,108.09,107.89,108.05,25166.0,93.582,93.7034,93.53,93.6687,25166.0
2019-09-13 15:05:00,108.04,108.08,107.93,107.97,13942.0,93.6601,93.6947,93.5647,93.5994,13942.0
2019-09-13 15:10:00,107.99,108.01,107.94,107.96,12656.0,93.6167,93.634,93.5734,93.5907,12656.0
2019-09-13 15:15:00,107.96,107.98,107.93,107.94,13727.0,93.5907,93.608,93.5647,93.5734,13727.0
2019-09-13 15:20:00,107.94,107.97,107.85,107.97,22681.0,93.5734,93.5994,93.4953,93.5994,22681.0
2019-09-13 15:25:00,107.95,107.97,107.88,107.95,48845.0,93.582,93.5994,93.5214,93.582,48845.0
2019-09-13 15:30:00,107.95,108.1,107.95,108.09,16843.0,93.582,93.7121,93.582,93.7034,16843.0
2019-09-13 15:35:00,108.09,108.12,108.02,108.02,32160.0,93.7034,93.7294,93.6427,93.6427,32160.0
2019-09-13 15:40:00,108.04,108.17,108.02,108.15,21753.0,93.6601,93.7728,93.6427,93.7554,21753.0
2019-09-13 15:45:00,108.13,108.23,108.1,108.19,59924.0,93.7381,93.8248,93.7121,93.7901,59924.0
2019-09-13 15:50:00,108.19,108.26,108.12,108.16,52219.0,93.7901,93.8508,93.7294,93.7641,52219.0
2019-09-13 15:55:00,108.17,108.22,107.95,107.98,112615.0,93.7728,93.8161,93.582,93.608,112615.0
2019-09-16 09:30:00,107.25,107.5,107.01,107.48,61046.0,92.9752,93.1919,92.7671,93.1746,61046.0
2019-09-16 09:35:00,107.41,107.53,107.21,107.29,31381.0,93.1139,93.2179,92.9405,93.0099,31381.0
2019-09-16 09:40:00,107.26,107.34,107.1,107.25,21260.0,92.9839,93.0532,92.8452,92.9752,21260.0
2019-09-16 09:45:00,107.22,107.28,107.05,107.24,16431.0,92.9492,93.0012,92.8018,92.9665,16431.0
2019-09-16 09:50:00,107.27,107.59,107.14,107.48,57710.0,92.9925,93.27,92.8798,93.1746,57710.0
2019-09-16 09:55:00,107.51,107.59,107.42,107.47,13527.0,93.2006,93.27,93.1226,93.1659,13527.0
2019-09-16 10:00:00,107.41,107.61,107.36,107.51,69659.0,93.1139,93.2873,93.0706,93.2006,69659.0
2019-09-16 10:05:00,107.52,107.69,107.5,107.59,31906.0,93.2093,93.3566,93.1919,93.27,31906.0
2019-09-16 10:10:00,107.61,107.77,107.5,107.77,26592.0,93.2873,93.426,93.1919,93.426,26592.0
2019-09-16 10:15:00,107.76,107.94,107.67,107.75,21967.0,93.4173,93.5734,93.3393,93.4087,21967.0
2019-09-16 10:20:00,107.71,107.74,107.58,107.61,15560.0,93.374,93.4,93.2613,93.2873,15560.0
2019-09-16 10:25:00,107.61,107.66,107.44,107.54,16362.0,93.2873,93.3306,93.1399,93.2266,16362.0
2019-09-16 10:30:00,107.59,107.66,107.51,107.58,10621.0,93.27,93.3306,93.2006,93.2613,10621.0
2019-09-16 10:35:00,107.6,107.67,107.48,107.67,12306.0,93.2786,93.3393,93.1746,93.3393,12306.0
2019-09-16 10:40:00,107.64,107.67,107.51,107.6,11632.0,93.3133,93.3393,93.2006,93.2786,11632.0
2019-09-16 10:45:00,107.63,107.71,107.58,107.6,13091.0,93.3046,93.374,93.2613,93.2786,13091.0
2019-09-16 10:50:00,107.58,107.62,107.45,107.51,13378.0,93.2613,93.296,93.1486,93.2006,13378.0
2019-09-16 10:55:00,107.48,107.68,107.46,107.66,19362.0,93.1746,93.348,93.1573,93.3306,19362.0
2019-09-16 11:00:00,107.64,107.67,107.51,107.54,14542.0,93.3133,93.3393,93.2006,93.2266,14542.0
2019-09-16 11:05:00,107.57,107.62,107.48,107.59,28307.0,93.2526,93.296,93.1746,93.27,28307.0
2019-09-16 11:10:00,107.59,107.6,107.46,107.57,28715.0,93.27,93.2786,93.1573,93.2526,28715.0
2019-09-16 11:15:00,107.57,107.61,107.45,107.54,31675.0,93.2526,93.2873,93.1486,93.2266,31675.0
2019-09-16 11:20:00,107.52,107.6,107.46,107.49,7966.0,93.2093,93.2786,93.1573,93.1833,7966.0
2019-09-16 11:25:00,107.48,107.56,107.47,107.52,8071.0,93.1746,93.2439,93.1659,93.2093,8071.0
2019-09-16 11:30:00,107.53,107.53,107.23,107.25,23129.0,93.2179,93.2179,92.9579,92.9752,23129.0
2019-09-16 11:35:00,107.25,107.33,107.17,107.18,20182.0,92.9752,93.0446,92.9059,92.9145,20182.0
2019-09-16 11:40:00,107.17,107.24,107.07,107.09,21908.0,92.9059,92.9665,92.8192,92.8365,21908.0
2019-09-16 11:45:00,107.07,107.08,106.9,106.93,44094.0,92.8192,92.8278,92.6718,92.6978,44094.0
2019-09-16 11:50:00,106.93,106.93,106.65,106.79,44448.0,92.6978,92.6978,92.4551,92.5764,44448.0
2019-09-16 11:55:00,106.79,106.83,106.69,106.73,47537.0,92.5764,92.6111,92.4897,92.5244,47537.0
2019-09-16 12:00:00,106.72,106.8,106.7,106.74,22740.0,92.5157,92.5851,92.4984,92.5331,22740.0
2019-09-16 12:05:00,106.74,106.88,106.73,106.79,20421.0,92.5331,92.6545,92.5244,92.5764,20421.0
2019-09-16 12:10:00,106.77,106.85,106.75,106.81,10469.0,92.5591,92.6284,92.5418,92.5938,10469.0
2019-09-16 12:15:00,106.81,106.84,106.63,106.75,28097.0,92.5938,92.6198,92.4377,92.5418,28097.0
2019-09-16 12:20:00,106.73,106.81,106.7,106.71,32536.0,92.5244,92.5938,92.4984,92.5071,32536.0
2019-09-16 12:25:00,106.72,106.79,106.7,106.75,26539.0,92.5157,92.5764,92.4984,92.5418,26539.0
2019-09-16 12:30:00,106.75,106.8,106.64,106.68,29621.0,92.5418,92.5851,92.4464,92.4811,29621.0
2019-09-16 12:35:00,106.67,106.71,106.59,106.6,29677.0,92.4724,92.5071,92.403,92.4117,29677.0
2019-09-16 12:40:00,106.59,106.62,106.46,106.58,28134.0,92.403,92.4291,92.2904,92.3944,28134.0
2019-09-16 12:45:00,106.57,106.69,106.52,106.64,28540.0,92.3857,92.4897,92.3424,92.4464,28540.0
2019-09-16 12:50:00,106.65,106.77,106.64,106.74,12145.0,92.4551,92.5591,92.4464,92.5331,12145.0
2019-09-16 12:55:00,106.74,106.74,106.6,106.66,21629.0,92.5331,92.5331,92.4117,92.4637,21629.0
2019-09-16 13:00:00,106.67,106.72,106.66,106.72,15952.0,92.4724,92.5157,92.4637,92.5157,15952.0
2019-09-16 13:05:00,106.72,106.86,106.69,106.86,18915.0,92.5157,92.6371,92.4897,92.6371,18915.0
2019-09-16 13:10:00,106.86,106.89,106.71,106.74,14564.0,92.6371,92.6631,92.5071,92.5331,14564.0
2019-09-16 13:15:00,106.75,106.77,106.68,106.69,11943.0,92.5418,92.5591,92.4811,92.4897,11943.0
2019-09-16 13:20:00,106.68,106.76,106.67,106.68,18503.0,92.4811,92.5504,92.4724,92.4811,18503.0
2019-09-16 13:25:00,106.67,106.73,106.66,106.72,21870.0,92.4724,92.5244,92.4637,92.5157,21870.0
2019-09-16 13:30:00,106.72,106.8,106.7,106.73,52631.0,92.5157,92.5851,92.4984,92.5244,52631.0
2019-09-16 13:35:00,106.72,106.73,106.56,106.56,16112.0,92.5157,92.5244,92.377,92.377,16112.0
2019-09-16 13:40:00,106.57,106.64,106.57,106.63,14979.0,92.3857,92.4464,92.3857,92.4377,14979.0
2019-09-16 13:45:00,106.62,106.67,106.54,106.54,12069.0,92.4291,92.4724,92.3597,92.3597,12069.0
2019-09-16 13:50:00,106.55,106.59,106.5,106.56,20143.0,92.3684,92.403,92.325,92.377,20143.0
2019-09-16 13:55:00,106.56,106.6,106.55,106.56,22426.0,92.377,92.4117,92.3684,92.377,22426.0
2019-09-16 14:00:00,106.57,106.64,106.55,106.55,20125.0,92.3857,92.4464,92.3684,92.3684,20125.0
2019-09-16 14:05:00,106.55,106.57,106.52,106.55,11372.0,92.3684,92.3857,92.3424,92.3684,11372.0
2019-09-16 14:10:00,106.55,106.57,106.3,106.36,25017.0,92.3684,92.3857,92.1516,92.2037,25017.0
2019-09-16 14:15:00,106.38,106.48,106.37,106.48,13544.0,92.221,92.3077,92.2123,92.3077,13544.0
2019-09-16 14:20:00,106.5,106.5,106.45,106.49,11550.0,92.325,92.325,92.2817,92.3164,11550.0
2019-09-16 14:25:00,106.51,106.51,106.39,106.43,12496.0,92.3337,92.3337,92.2297,92.2643,12496.0
2019-09-16 14:30:00,106.42,106.57,106.41,106.51,21220.0,92.2557,92.3857,92.247,92.3337,21220.0
2019-09-16 14:35:00,106.5,106.52,106.3,106.43,63898.0,92.325,92.3424,92.1516,92.2643,63898.0
2019-09-16 14:40:00,106.43,106.53,106.43,106.49,21463.0,92.2643,92.351,92.2643,92.3164,21463.0
2019-09-16 14:45:00,106.49,106.56,106.39,106.56,12762.0,92.3164,92.377,92.2297,92.377,12762.0
2019-09-16 14:50:00,106.56,106.59,106.52,106.59,20716.0,92.377,92.403,92.3424,92.403,20716.0
2019-09-16 14:55:00,106.58,106.7,106.57,106.65,23182.0,92.3944,92.4984,92.3857,92.4551,23182.0
2019-09-16 15:00:00,106.66,106.79,106.65,106.76,9879.0,92.4637,92.5764,92.4551,92.5504,9879.0
2019-09-16 15:05:00,106.75,106.86,106.73,106.86,18175.0,92.5418,92.6371,92.5244,92.6371,18175.0
2019-09-16 15:10:00,106.86,107.03,106.85,107.01,19378.0,92.6371,92.7845,92.6284,92.7671,19378.0
2019-09-16 15:15:00,107.01,107.04,106.93,107.0,23836.0,92.7671,92.7932,92.6978,92.7585,23836.0
2019-09-16 15:20:00,107.01,107.03,106.94,106.98,16764.0,92.7671,92.7845,92.7065,92.7411,16764.0
2019-09-16 15:25:00,106.97,107.04,106.96,107.02,27849.0,92.7325,92.7932,92.7238,92.7758,27849.0
2019-09-16 15:30:00,107.01,107.05,106.99,106.99,27067.0,92.7671,92.8018,92.7498,92.7498,27067.0
2019-09-16 15:35:00,107.0,107.04,106.99,107.02,26884.0,92.7585,92.7932,92.7498,92.7758,26884.0
2019-09-16 15:40:00,107.03,107.03,106.97,107.01,25142.0,92.7845,92.7845,92.7325,92.7671,25142.0
2019-09-16 15:45:00,107.01,107.05,106.9,106.92,39793.0,92.7671,92.8018,92.6718,92.6891,39793.0
2019-09-16 15:50:00,106.92,107.04,106.91,107.02,64647.0,92.6891,92.7932,92.6805,92.7758,64647.0
2019-09-16 15:55:00,107.03,107.17,106.95,106.98,165574.0,92.7845,92.9059,92.7151,92.7411,165574.0
2019-09-17 09:30:00,106.63,106.93,106.37,106.71,94294.0,92.4377,92.6978,92.2123,92.5071,94294.0
2019-09-17 09:35:00,106.62,107.26,106.57,107.18,29800.0,92.4291,92.9839,92.3857,92.9145,29800.0
2019-09-17 09:40:00,107.18,107.27,106.71,106.78,56680.0,92.9145,92.9925,92.5071,92.5678,56680.0
2019-09-17 09:45:00,106.79,106.96,106.58,106.62,34810.0,92.5764,92.7238,92.3944,92.4291,34810.0
2019-09-17 09:50:00,106.64,106.72,106.41,106.51,39623.0,92.4464,92.5157,92.247,92.3337,39623.0
2019-09-17 09:55:00,106.51,106.51,106.3,106.39,50857.0,92.3337,92.3337,92.1516,92.2297,50857.0
2019-09-17 10:00:00,106.42,106.49,106.18,106.28,43290.0,92.2557,92.3164,92.0476,92.1343,43290.0
2019-09-17 10:05:00,106.27,106.47,106.26,106.45,36313.0,92.1256,92.299,92.117,92.2817,36313.0
2019-09-17 10:10:00,106.46,106.5,106.37,106.41,31790.0,92.2904,92.325,92.2123,92.247,31790.0
2019-09-17 10:15:00,106.41,106.5,106.37,106.38,40775.0,92.247,92.325,92.2123,92.221,40775.0
2019-09-17 10:20:00,106.39,106.68,106.39,106.53,97964.0,92.2297,92.4811,92.2297,92.351,97964.0
2019-09-17 10:25:00,106.54,106.72,106.53,106.64,38385.0,92.3597,92.5157,92.351,92.4464,38385.0
2019-09-17 10:30:00,106.64,106.98,106.53,106.91,91038.0,92.4464,92.7411,92.351,92.6805,91038.0
2019-09-17 10:35:00,106.92,107.15,106.92,107.13,22005.0,92.6891,92.8885,92.6891,92.8712,22005.0
2019-09-17 10:40:00,107.13,107.18,107.09,107.11,17934.0,92.8712,92.9145,92.8365,92.8538,17934.0
2019-09-17 10:45:00,107.1,107.13,107.02,107.04,19857.0,92.8452,92.8712,92.7758,92.7932,19857.0
2019-09-17 10:50:00,107.05,107.06,106.99,107.01,10410.0,92.8018,92.8105,92.7498,92.7671,10410.0
2019-09-17 10:55:00,107.0,107.06,106.88,106.9,20247.0,92.7585,92.8105,92.6545,92.6718,20247.0
2019-09-17 11:00:00,106.89,106.99,106.89,106.98,14368.0,92.6631,92.7498,92.6631,92.7411,14368.0
2019-09-17 11:05:00,106.97,106.98,106.9,106.92,17516.0,92.7325,92.7411,92.6718,92.6891,17516.0
2019-09-17 11:10:00,106.92,106.94,106.75,106.76,23949.0,92.6891,92.7065,92.5418,92.5504,23949.0
2019-09-17 11:15:00,106.75,106.83,106.74,106.75,12981.0,92.5418,92.6111,92.5331,92.5418,12981.0
2019-09-17 11:20:00,106.77,106.81,106.69,106.73,15530.0,92.5591,92.5938,92.4897,92.5244,15530.0
2019-09-17 11:25:00,106.71,106.73,106.56,106.59,16489.0,92.5071,92.5244,92.377,92.403,16489.0
2019-09-17 11:30:00,106.61,106.66,106.53,106.56,10545.0,92.4204,92.4637,92.351,92.377,10545.0
2019-09-17 11:35:00,106.56,106.61,106.52,106.52,12618.0,92.377,92.4204,92.3424,92.3424,12618.0
2019-09-17 11:40:00,106.53,106.57,106.49,106.57,14211.0,92.351,92.3857,92.3164,92.3857,14211.0
2019-09-17 11:45:00,106.56,106.68,106.53,106.65,10478.0,92.377,92.4811,92.351,92.4551,10478.0
2019-09-17 11:50:00,106.63,106.71,106.6,106.6,23162.0,92.4377,92.5071,92.4117,92.4117,23162.0
2019-09-17 11:55:00,106.61,106.65,106.55,106.63,12986.0,92.4204,92.4551,92.3684,92.4377,12986.0
2019-09-17 12:00:00,106.63,106.7,106.61,106.64,17758.0,92.4377,92.4984,92.4204,92.4464,17758.0
2019-09-17 12:05:00,106.62,106.67,106.58,106.6,21062.0,92.4291,92.4724,92.3944,92.4117,21062.0
2019-09-17 12:10:00,106.59,106.62,106.5,106.51,17849.0,92.403,92.4291,92.325,92.3337,17849.0
2019-09-17 12:15:00,106.51,106.6,106.5,106.56,14703.0,92.3337,92.4117,92.325,92.377,14703.0
2019-09-17 12:20:00,106.56,106.56,106.42,106.45,17793.0,92.377,92.377,92.2557,92.2817,17793.0
2019-09-17 12:25:00,106.45,106.68,106.44,106.67,49270.0,92.2817,92.4811,92.273,92.4724,49270.0
2019-09-17 12:30:00,106.66,106.67,106.59,106.64,16441.0,92.4637,92.4724,92.403,92.4464,16441.0
2019-09-17 12:35:00,106.63,106.66,106.59,106.62,11940.0,92.4377,92.4637,92.403,92.4291,11940.0
2019-09-17 12:40:00,106.64,106.73,106.62,106.68,8124.0,92.4464,92.5244,92.4291,92.4811,8124.0
2019-09-17 12:45:00,106.67,106.68,106.59,106.6,9087.0,92.4724,92.4811,92.403,92.4117,9087.0
2019-09-17 12:50:00,106.6,106.64,106.59,106.6,14137.0,92.4117,92.4464,92.403,92.4117,14137.0
2019-09-17 12:55:00,106.61,106.65,106.53,106.56,26273.0,92.4204,92.4551,92.351,92.377,26273.0
2019-09-17 13:00:00,106.56,106.58,106.5,106.55,13400.0,92.377,92.3944,92.325,92.3684,13400.0
2019-09-17 13:05:00,106.54,106.58,106.42,106.48,34581.0,92.3597,92.3944,92.2557,92.3077,34581.0
2019-09-17 13:10:00,106.49,106.52,106.44,106.48,20103.0,92.3164,92.3424,92.273,92.3077,20103.0
2019-09-17 13:15:00,106.48,106.51,106.46,106.49,7453.0,92.3077,92.3337,92.2904,92.3164,7453.0
2019-09-17 13:20:00,106.48,106.59,106.48,106.57,10052.0,92.3077,92.403,92.3077,92.3857,10052.0
2019-09-17 13:25:00,106.59,106.66,106.58,106.64,9016.0,92.403,92.4637,92.3944,92.4464,9016.0
2019-09-17 13:30:00,106.65,106.67,106.64,106.65,10043.0,92.4551,92.4724,92.4464,92.4551,10043.0
2019-09-17 13:35:00,106.66,106.71,106.63,106.71,9801.0,92.4637,92.5071,92.4377,92.5071,9801.0
2019-09-17 13:40:00,106.7,106.8,106.7,106.76,11155.0,92.4984,92.5851,92.4984,92.5504,11155.0
2019-09-17 13:45:00,106.76,106.92,106.75,106.88,18073.0,92.5504,92.6891,92.5418,92.6545,18073.0
2019-09-17 13:50:00,106.89,106.97,106.89,106.91,15263.0,92.6631,92.7325,92.6631,92.6805,15263.0
2019-09-17 13:55:00,106.91,106.98,106.86,106.91,27522.0,92.6805,92.7411,92.6371,92.6805,27522.0
2019-09-17 14:00:00,106.93,107.09,106.93,107.07,17218.0,92.6978,92.8365,92.6978,92.8192,17218.0
2019-09-17 14:05:00,107.07,107.09,106.98,107.02,18477.0,92.8192,92.8365,92.7411,92.7758,18477.0
2019-09-17 14:10:00,107.01,107.05,106.96,107.01,16032.0,92.7671,92.8018,92.7238,92.7671,16032.0
2019-09-17 14:15:00,107.02,107.03,106.95,106.99,11485.0,92.7758,92.7845,92.7151,92.7498,11485.0
2019-09-17 14:20:00,106.99,107.11,106.99,107.11,12936.0,92.7498,92.8538,92.7498,92.8538,12936.0
2019-09-17 14:25:00,107.1,107.13,107.06,107.08,23371.0,92.8452,92.8712,92.8105,92.8278,23371.0
2019-09-17 14:30:00,107.07,107.11,107.06,107.09,13082.0,92.8192,92.8538,92.8105,92.8365,13082.0
2019-09-17 14:35:00,107.09,107.13,107.06,107.07,15526.0,92.8365,92.8712,92.8105,92.8192,15526.0
2019-09-17 14:40:00,107.06,107.07,106.99,107.01,14465.0,92.8105,92.8192,92.7498,92.7671,14465.0
2019-09-17 14:45:00,107.0,107.08,106.99,107.08,11937.0,92.7585,92.8278,92.7498,92.8278,11937.0
2019-09-17 14:50:00,107.09,107.16,107.07,107.15,27347.0,92.8365,92.8972,92.8192,92.8885,27347.0
2019-09-17 14:55:00,107.15,107.15,107.03,107.04,17937.0,92.8885,92.8885,92.7845,92.7932,17937.0
2019-09-17 15:00:00,107.05,107.08,107.01,107.04,15698.0,92.8018,92.8278,92.7671,92.7932,15698.0
2019-09-17 15:05:00,107.04,107.07,106.97,107.06,23071.0,92.7932,92.8192,92.7325,92.8105,23071.0
2019-09-17 15:10:00,107.07,107.07,107.02,107.03,11253.0,92.8192,92.8192,92.7758,92.7845,11253.0
2019-09-17 15:15:00,107.04,107.04,106.98,107.0,14558.0,92.7932,92.7932,92.7411,92.7585,14558.0
2019-09-17 15:20:00,107.02,107.05,106.99,107.03,17030.0,92.7758,92.8018,92.7498,92.7845,17030.0
2019-09-17 15:25:00,107.03,107.1,106.99,107.09,15899.0,92.7845,92.8452,92.7498,92.8365,15899.0
2019-09-17 15:30:00,107.08,107.24,107.08,107.23,30145.0,92.8278,92.9665,92.8278,92.9579,30145.0
2019-09-17 15:35:00,107.23,107.29,107.22,107.25,21699.0,92.9579,93.0099,92.9492,92.9752,21699.0
2019-09-17 15:40:00,107.25,107.3,107.22,107.23,29616.0,92.9752,93.0185,92.9492,92.9579,29616.0
2019-09-17 15:45:00,107.22,107.32,107.22,107.31,36959.0,92.9492,93.0359,92.9492,93.0272,36959.0
2019-09-17 15:50:00,107.32,107.46,107.3,107.36,90418.0,93.0359,93.1573,93.0185,93.0706,90418.0
2019-09-17 15:55:00,107.36,107.43,107.26,107.27,173032.0,93.0706,93.1312,92.9839,92.9925,173032.0
2019-09-18 09:30:00,107.12,107.58,107.0,107.52,65243.0,92.8625,93.2613,92.7585,93.2093,65243.0
2019-09-18 09:35:00,107.42,107.69,107.36,107.58,30853.0,93.1226,93.3566,93.0706,93.2613,30853.0
2019-09-18 09:40:00,107.51,107.61,107.3,107.58,27504.0,93.2006,93.2873,93.0185,93.2613,27504.0
2019-09-18 09:45:00,107.59,107.6,107.25,107.44,59766.0,93.27,93.2786,92.9752,93.1399,59766.0
2019-09-18 09:50:00,107.38,107.38,107.07,107.12,29654.0,93.0879,93.0879,92.8192,92.8625,29654.0
2019-09-18 09:55:00,107.09,107.2,106.93,106.95,24527.0,92.8365,92.9319,92.6978,92.7151,24527.0
2019-09-18 10:00:00,106.91,107.02,106.74,106.99,39235.0,92.6805,92.7758,92.5331,92.7498,39235.0
2019-09-18 10:05:00,106.97,107.04,106.87,106.96,19563.0,92.7325,92.7932,92.6458,92.7238,19563.0
2019-09-18 10:10:00,106.96,107.21,106.95,107.17,23302.0,92.7238,92.9405,92.7151,92.9059,23302.0
2019-09-18 10:15:00,107.15,107.21,106.98,106.98,17286.0,92.8885,92.9405,92.7411,92.7411,17286.0
2019-09-18 10:20:00,106.97,107.04,106.94,106.98,15549.0,92.7325,92.7932,92.7065,92.7411,15549.0
2019-09-18 10:25:00,106.99,107.14,106.98,107.04,18139.0,92.7498,92.8798,92.7411,92.7932,18139.0
2019-09-18 10:30:00,107.04,107.18,107.01,107.13,16402.0,92.7932,92.9145,92.7671,92.8712,16402.0
2019-09-18 10:35:00,107.14,107.28,107.13,107.22,18680.0,92.8798,93.0012,92.8712,92.9492,18680.0
2019-09-18 10:40:00,107.2,107.22,107.06,107.19,14039.0,92.9319,92.9492,92.8105,92.9232,14039.0
2019-09-18 10:45:00,107.19,107.23,107.03,107.07,15507.0,92.9232,92.9579,92.7845,92.8192,15507.0
2019-09-18 10:50:00,107.07,107.11,106.97,107.11,15109.0,92.8192,92.8538,92.7325,92.8538,15109.0
2019-09-18 10:55:00,107.09,107.12,107.0,107.08,19717.0,92.8365,92.8625,92.7585,92.8278,19717.0
2019-09-18 11:00:00,107.09,107.09,106.98,106.98,24623.0,92.8365,92.8365,92.7411,92.7411,24623.0
2019-09-18 11:05:00,106.97,107.04,106.97,107.0,11427.0,92.7325,92.7932,92.7325,92.7585,11427.0
2019-09-18 11:10:00,107.0,107.03,106.93,107.03,18091.0,92.7585,92.7845,92.6978,92.7845,18091.0
2019-09-18 11:15:00,107.02,107.05,106.95,106.98,12164.0,92.7758,92.8018,92.7151,92.7411,12164.0
2019-09-18 11:20:00,106.98,106.98,106.9,106.91,20269.0,92.7411,92.7411,92.6718,92.6805,20269.0
2019-09-18 11:25:00,106.91,106.91,106.76,106.83,20176.0,92.6805,92.6805,92.5504,92.6111,20176.0
2019-09-18 11:30:00,106.84,106.91,106.8,106.88,17794.0,92.6198,92.6805,92.5851,92.6545,17794.0
2019-09-18 11:35:00,106.88,106.89,106.84,106.87,10151.0,92.6545,92.6631,92.6198,92.6458,10151.0
2019-09-18 11:40:00,106.86,106.88,106.7,106.77,23835.0,92.6371,92.6545,92.4984,92.5591,23835.0
2019-09-18 11:45:00,106.77,106.82,106.69,106.73,20047.0,92.5591,92.6024,92.4897,92.5244,20047.0
2019-09-18 11:50:00,106.73,106.77,106.7,106.72,10508.0,92.5244,92.5591,92.4984,92.5157,10508.0
2019-09-18 11:55:00,106.7,106.76,106.7,106.76,7008.0,92.4984,92.5504,92.4984,92.5504,7008.0
2019-09-18 12:00:00,106.76,106.77,106.71,106.75,10478.0,92.5504,92.5591,92.5071,92.5418,10478.0
2019-09-18 12:05:00,106.76,106.82,106.72,106.75,9531.0,92.5504,92.6024,92.5157,92.5418,9531.0
2019-09-18 12:10:00,106.73,106.8,106.73,106.78,7707.0,92.5244,92.5851,92.5244,92.5678,7707.0
2019-09-18 12:15:00,106.75,106.77,106.71,106.74,10840.0,92.5418,92.5591,92.5071,92.5331,10840.0
2019-09-18 12:20:00,106.73,106.79,106.71,106.74,7677.0,92.5244,92.5764,92.5071,92.5331,7677.0
2019-09-18 12:25:00,106.75,106.82,106.74,106.81,9041.0,92.5418,92.6024,92.5331,92.5938,9041.0
2019-09-18 12:30:00,106.82,106.82,106.72,106.72,8997.0,92.6024,92.6024,92.5157,92.5157,8997.0
2019-09-18 12:35:00,106.73,106.78,106.72,106.77,9468.0,92.5244,92.5678,92.5157,92.5591,9468.0
2019-09-18 12:40:00,106.78,106.89,106.76,106.83,11793.0,92.5678,92.6631,92.5504,92.6111,11793.0
2019-09-18 12:45:00,106.85,106.89,106.84,106.85,36514.0,92.6284,92.6631,92.6198,92.6284,36514.0
2019-09-18 12:50:00,106.86,106.89,106.82,106.85,8842.0,92.6371,92.6631,92.6024,92.6284,8842.0
2019-09-18 12:55:00,106.83,106.85,106.76,106.81,9657.0,92.6111,92.6284,92.5504,92.5938,9657.0
2019-09-18 13:00:00,106.78,106.81,106.7,106.77,9736.0,92.5678,92.5938,92.4984,92.5591,9736.0
2019-09-18 13:05:00,106.77,106.78,106.7,106.77,11396.0,92.5591,92.5678,92.4984,92.5591,11396.0
2019-09-18 13:10:00,106.76,106.77,106.71,106.73,21685.0,92.5504,92.5591,92.5071,92.5244,21685.0
2019-09-18 13:15:00,106.72,106.77,106.68,106.69,13173.0,92.5157,92.5591,92.4811,92.4897,13173.0
2019-09-18 13:20:00,106.68,106.73,106.62,106.62,9352.0,92.4811,92.5244,92.4291,92.4291,9352.0
2019-09-18 13:25:00,106.62,106.62,106.44,106.47,21242.0,92.4291,92.4291,92.273,92.299,21242.0
2019-09-18 13:30:00,106.47,106.56,106.47,106.53,16985.0,92.299,92.377,92.299,92.351,16985.0
2019-09-18 13:35:00,106.55,106.6,106.51,106.59,21789.0,92.3684,92.4117,92.3337,92.403,21789.0
2019-09-18 13:40:00,106.59,106.62,106.51,106.59,8000.0,92.403,92.4291,92.3337,92.403,8000.0
2019-09-18 13:45:00,106.59,106.65,106.56,106.61,12725.0,92.403,92.4551,92.377,92.4204,12725.0
2019-09-18 13:50:00,106.63,106.76,106.62,106.76,8389.0,92.4377,92.5504,92.4291,92.5504,8389.0
2019-09-18 13:55:00,106.79,106.86,106.6,106.6,14418.0,92.5764,92.6371,92.4117,92.4117,14418.0
2019-09-18 14:00:00,106.62,106.73,106.26,106.46,41854.0,92.4291,92.5244,92.117,92.2904,41854.0
2019-09-18 14:05:00,106.46,106.7,106.33,106.4,24548.0,92.2904,92.4984,92.1777,92.2383,24548.0
2019-09-18 14:10:00,106.36,106.38,106.01,106.08,28900.0,92.2037,92.221,91.9002,91.9609,28900.0
2019-09-18 14:15:00,106.1,106.29,106.04,106.17,24413.0,91.9783,92.143,91.9263,92.039,24413.0
2019-09-18 14:20:00,106.15,106.28,106.01,106.16,15614.0,92.0216,92.1343,91.9002,92.0303,15614.0
2019-09-18 14:25:00,106.17,106.3,106.14,106.28,17733.0,92.039,92.1516,92.0129,92.1343,17733.0
2019-09-18 14:30:00,106.27,106.33,106.17,106.33,20579.0,92.1256,92.1777,92.039,92.1777,20579.0
2019-09-18 14:35:00,106.32,106.35,106.17,106.24,20343.0,92.169,92.195,92.039,92.0996,20343.0
2019-09-18 14:40:00,106.21,106.38,106.21,106.33,17051.0,92.0736,92.221,92.0736,92.1777,17051.0
2019-09-18 14:45:00,106.38,106.38,106.09,106.19,29393.0,92.221,92.221,91.9696,92.0563,29393.0
2019-09-18 14:50:00,106.2,106.42,106.15,106.39,21714.0,92.065,92.2557,92.0216,92.2297,21714.0
2019-09-18 14:55:00,106.4,106.42,106.28,106.33,23290.0,92.2383,92.2557,92.1343,92.1777,23290.0
2019-09-18 15:00:00,106.32,106.41,106.3,106.37,24419.0,92.169,92.247,92.1516,92.2123,24419.0
2019-09-18 15:05:00,106.36,106.48,106.36,106.44,41133.0,92.2037,92.3077,92.2037,92.273,41133.0
2019-09-18 15:10:00,106.42,106.46,106.38,106.41,27291.0,92.2557,92.2904,92.221,92.247,27291.0
2019-09-18 15:15:00,106.41,106.49,106.36,106.49,25413.0,92.247,92.3164,92.2037,92.3164,25413.0
2019-09-18 15:20:00,106.49,106.52,106.44,106.5,25715.0,92.3164,92.3424,92.273,92.325,25715.0
2019-09-18 15:25:00,106.5,106.56,106.45,106.52,24359.0,92.325,92.377,92.2817,92.3424,24359.0
2019-09-18 15:30:00,106.52,106.69,106.49,106.69,43516.0,92.3424,92.4897,92.3164,92.4897,43516.0
2019-09-18 15:35:00,106.69,106.74,106.61,106.63,39284.0,92.4897,92.5331,92.4204,92.4377,39284.0
2019-09-18 15:40:00,106.63,106.71,106.59,106.69,40699.0,92.4377,92.5071,92.403,92.4897,40699.0
2019-09-18 15:45:00,106.72,106.72,106.63,106.68,36785.0,92.5157,92.5157,92.4377,92.4811,36785.0
2019-09-18 15:50:00,106.68,106.7,106.6,106.64,65944.0,92.4811,92.4984,92.4117,92.4464,65944.0
2019-09-18 15:55:00,106.65,106.99,106.65,106.93,200100.0,92.4551,92.7498,92.4551,92.6978,200100.0
2019-09-19 09:30:00,108.55,108.74,108.07,108.07,130726.0,94.1022,94.2669,93.6861,93.6861,130726.0
2019-09-19 09:35:00,108.1,108.21,107.5,107.52,48012.0,93.7121,93.8074,93.1919,93.2093,48012.0
2019-09-19 09:40:00,107.5,107.89,107.49,107.81,71137.0,93.1919,93.53,93.1833,93.4607,71137.0
2019-09-19 09:45:00,107.8,107.85,107.35,107.43,53693.0,93.452,93.4953,93.0619,93.1312,53693.0
2019-09-19 09:50:00,107.44,107.54,107.32,107.4,26800.0,93.1399,93.2266,93.0359,93.1052,26800.0
2019-09-19 09:55:00,107.37,107.58,107.35,107.45,24593.0,93.0792,93.2613,93.0619,93.1486,24593.0
2019-09-19 10:00:00,107.44,107.55,107.06,107.08,64777.0,93.1399,93.2353,92.8105,92.8278,64777.0
2019-09-19 10:05:00,107.07,107.24,107.0,107.01,68455.0,92.8192,92.9665,92.7585,92.7671,68455.0
2019-09-19 10:10:00,107.02,107.14,106.88,107.13,40558.0,92.7758,92.8798,92.6545,92.8712,40558.0
2019-09-19 10:15:00,107.14,107.41,107.11,107.33,53825.0,92.8798,93.1139,92.8538,93.0446,53825.0
2019-09-19 10:20:00,107.36,107.38,107.01,107.1,47733.0,93.0706,93.0879,92.7671,92.8452,47733.0
2019-09-19 10:25:00,107.09,107.13,106.94,107.06,29941.0,92.8365,92.8712,92.7065,92.8105,29941.0
2019-09-19 10:30:00,107.07,107.19,107.05,107.09,28926.0,92.8192,92.9232,92.8018,92.8365,28926.0
2019-09-19 10:35:00,107.08,107.16,107.07,107.15,21678.0,92.8278,92.8972,92.8192,92.8885,21678.0
2019-09-19 10:40:00,107.15,107.17,107.07,107.13,37384.0,92.8885,92.9059,92.8192,92.8712,37384.0
2019-09-19 10:45:00,107.13,107.39,107.12,107.33,24011.0,92.8712,93.0966,92.8625,93.0446,24011.0
2019-09-19 10:50:00,107.34,107.4,107.31,107.37,26233.0,93.0532,93.1052,93.0272,93.0792,26233.0
2019-09-19 10:55:00,107.37,107.46,107.35,107.42,24014.0,93.0792,93.1573,93.0619,93.1226,24014.0
2019-09-19 11:00:00,107.43,107.46,107.34,107.37,13142.0,93.1312,93.1573,93.0532,93.0792,13142.0
2019-09-19 11:05:00,107.38,107.57,107.37,107.57,19332.0,93.0879,93.2526,93.0792,93.2526,19332.0
2019-09-19 11:10:00,107.57,107.73,107.47,107.72,33769.0,93.2526,93.3913,93.1659,93.3826,33769.0
2019-09-19 11:15:00,107.72,107.84,107.62,107.83,18894.0,93.3826,93.4867,93.296,93.478,18894.0
2019-09-19 11:20:00,107.85,107.98,107.79,107.96,51146.0,93.4953,93.608,93.4433,93.5907,51146.0
2019-09-19 11:25:00,107.96,108.11,107.9,107.98,70637.0,93.5907,93.7207,93.5387,93.608,70637.0
2019-09-19 11:30:00,107.99,108.0,107.89,107.91,14025.0,93.6167,93.6254,93.53,93.5474,14025.0
2019-09-19 11:35:00,107.92,107.92,107.81,107.83,15677.0,93.556,93.556,93.4607,93.478,15677.0
2019-09-19 11:40:00,107.82,107.83,107.67,107.73,14939.0,93.4693,93.478,93.3393,93.3913,14939.0
2019-09-19 11:45:00,107.74,107.82,107.71,107.8,13058.0,93.4,93.4693,93.374,93.452,13058.0
2019-09-19 11:50:00,107.79,107.79,107.68,107.68,23121.0,93.4433,93.4433,93.348,93.348,23121.0
2019-09-19 11:55:00,107.68,107.72,107.63,107.67,22364.0,93.348,93.3826,93.3046,93.3393,22364.0
2019-09-19 12:00:00,107.67,107.97,107.66,107.94,22755.0,93.3393,93.5994,93.3306,93.5734,22755.0
2019-09-19 12:05:00,107.93,108.02,107.92,108.02,24127.0,93.5647,93.6427,93.556,93.6427,24127.0
2019-09-19 12:10:00,108.0,108.06,107.9,107.91,29872.0,93.6254,93.6774,93.5387,93.5474,29872.0
2019-09-19 12:15:00,107.91,107.92,107.73,107.75,15057.0,93.5474,93.556,93.3913,93.4087,15057.0
2019-09-19 12:20:00,107.73,107.83,107.73,107.8,19787.0,93.3913,93.478,93.3913,93.452,19787.0
2019-09-19 12:25:00,107.78,107.9,107.75,107.79,12007.0,93.4347,93.5387,93.4087,93.4433,12007.0
2019-09-19 12:30:00,107.78,107.8,107.75,107.8,18458.0,93.4347,93.452,93.4087,93.452,18458.0
2019-09-19 12:35:00,107.8,107.88,107.76,107.83,9061.0,93.452,93.5214,93.4173,93.478,9061.0
2019-09-19 12:40:00,107.85,107.85,107.71,107.76,5883.0,93.4953,93.4953,93.374,93.4173,5883.0
2019-09-19 12:45:00,107.77,107.78,107.68,107.72,9549.0,93.426,93.4347,93.348,93.3826,9549.0
2019-09-19 12:50:00,107.72,107.78,107.7,107.74,7230.0,93.3826,93.4347,93.3653,93.4,7230.0
2019-09-19 12:55:00,107.74,107.79,107.73,107.77,9141.0,93.4,93.4433,93.3913,93.426,9141.0
2019-09-19 13:00:00,107.78,107.92,107.78,107.91,9691.0,93.4347,93.556,93.4347,93.5474,9691.0
2019-09-19 13:05:00,107.92,107.95,107.84,107.84,10462.0,93.556,93.582,93.4867,93.4867,10462.0
2019-09-19 13:10:00,107.82,107.84,107.74,107.78,16343.0,93.4693,93.4867,93.4,93.4347,16343.0
2019-09-19 13:15:00,107.78,107.8,107.75,107.79,7508.0,93.4347,93.452,93.4087,93.4433,7508.0
2019-09-19 13:20:00,107.78,107.82,107.76,107.82,8063.0,93.4347,93.4693,93.4173,93.4693,8063.0
2019-09-19 13:25:00,107.82,107.85,107.75,107.78,7857.0,93.4693,93.4953,93.4087,93.4347,7857.0
2019-09-19 13:30:00,107.8,107.8,107.67,107.76,29369.0,93.452,93.452,93.3393,93.4173,29369.0
2019-09-19 13:35:00,107.75,107.84,107.72,107.84,10514.0,93.4087,93.4867,93.3826,93.4867,10514.0
2019-09-19 13:40:00,107.83,107.9,107.79,107.86,23011.0,93.478,93.5387,93.4433,93.504,23011.0
2019-09-19 13:45:00,107.88,107.94,107.87,107.91,10278.0,93.5214,93.5734,93.5127,93.5474,10278.0
2019-09-19 13:50:00,107.91,107.96,107.87,107.95,11250.0,93.5474,93.5907,93.5127,93.582,11250.0
2019-09-19 13:55:00,107.94,108.03,107.91,108.02,24444.0,93.5734,93.6514,93.5474,93.6427,24444.0
2019-09-19 14:00:00,108.02,108.05,107.95,107.98,12593.0,93.6427,93.6687,93.582,93.608,12593.0
2019-09-19 14:05:00,107.97,107.97,107.9,107.93,10986.0,93.5994,93.5994,93.5387,93.5647,10986.0
2019-09-19 14:10:00,107.92,108.05,107.91,108.0,30644.0,93.556,93.6687,93.5474,93.6254,30644.0
2019-09-19 14:15:00,107.99,108.02,107.98,108.0,9871.0,93.6167,93.6427,93.608,93.6254,9871.0
2019-09-19 14:20:00,108.01,108.05,107.94,107.97,11453.0,93.634,93.6687,93.5734,93.5994,11453.0
2019-09-19 14:25:00,107.96,107.98,107.91,107.97,11687.0,93.5907,93.608,93.5474,93.5994,11687.0
2019-09-19 14:30:00,107.98,108.02,107.92,107.95,27953.0,93.608,93.6427,93.556,93.582,27953.0
2019-09-19 14:35:00,107.94,107.97,107.91,107.94,14855.0,93.5734,93.5994,93.5474,93.5734,14855.0
2019-09-19 14:40:00,107.94,107.98,107.9,107.9,14514.0,93.5734,93.608,93.5387,93.5387,14514.0
2019-09-19 14:45:00,107.89,107.89,107.83,107.86,11845.0,93.53,93.53,93.478,93.504,11845.0
2019-09-19 14:50:00,107.86,107.92,107.86,107.9,11170.0,93.504,93.556,93.504,93.5387,11170.0
2019-09-19 14:55:00,107.9,107.9,107.8,107.88,14671.0,93.5387,93.5387,93.452,93.5214,14671.0
2019-09-19 15:00:00,107.86,107.91,107.81,107.88,21313.0,93.504,93.5474,93.4607,93.5214,21313.0
2019-09-19 15:05:00,107.89,107.98,107.83,107.89,43244.0,93.53,93.608,93.478,93.53,43244.0
2019-09-19 15:10:00,107.88,107.92,107.86,107.88,12716.0,93.5214,93.556,93.504,93.5214,12716.0
2019-09-19 15:15:00,107.88,107.89,107.86,107.87,12334.0,93.5214,93.53,93.504,93.5127,12334.0
2019-09-19 15:20:00,107.88,108.04,107.88,108.01,20977.0,93.5214,93.6601,93.5214,93.634,20977.0
2019-09-19 15:25:00,108.01,108.19,108.01,108.07,80789.0,93.634,93.7901,93.634,93.6861,80789.0
2019-09-19 15:30:00,108.07,108.09,107.94,107.94,33209.0,93.6861,93.7034,93.5734,93.5734,33209.0
2019-09-19 15:35:00,107.94,107.97,107.87,107.95,26470.0,93.5734,93.5994,93.5127,93.582,26470.0
2019-09-19 15:40:00,107.95,108.0,107.93,107.95,30198.0,93.582,93.6254,93.5647,93.582,30198.0
2019-09-19 15:45:00,107.94,107.94,107.79,107.81,32133.0,93.5734,93.5734,93.4433,93.4607,32133.0
2019-09-19 15:50:00,107.83,107.87,107.73,107.87,63002.0,93.478,93.5127,93.3913,93.5127,63002.0
2019-09-19 15:55:00,107.87,107.99,107.84,107.84,100764.0,93.5127,93.6167,93.4867,93.4867,100764.0
2019-09-20 09:30:00,108.31,108.55,108.07,108.17,494226.0,93.8941,94.1022,93.6861,93.7728,494226.0
2019-09-20 09:35:00,108.17,108.27,107.55,107.69,35429.0,93.7728,93.8594,93.2353,93.3566,35429.0
2019-09-20 09:40:00,107.7,107.95,107.64,107.86,11772.0,93.3653,93.582,93.3133,93.504,11772.0
2019-09-20 09:45:00,107.9,107.9,107.61,107.63,10602.0,93.5387,93.5387,93.2873,93.3046,10602.0
2019-09-20 09:50:00,107.62,108.27,107.61,108.05,16132.0,93.296,93.8594,93.2873,93.6687,16132.0
2019-09-20 09:55:00,108.02,108.29,107.99,108.21,15494.0,93.6427,93.8768,93.6167,93.8074,15494.0
2019-09-20 10:00:00,108.22,108.41,108.19,108.41,22023.0,93.8161,93.9808,93.7901,93.9808,22023.0
2019-09-20 10:05:00,108.4,108.47,108.31,108.39,27281.0,93.9721,94.0328,93.8941,93.9635,27281.0
2019-09-20 10:10:00,108.37,108.46,108.17,108.18,16396.0,93.9461,94.0242,93.7728,93.7814,16396.0
2019-09-20 10:15:00,108.16,108.26,108.01,108.18,26763.0,93.7641,93.8508,93.634,93.7814,26763.0
2019-09-20 10:20:00,108.15,108.22,108.1,108.19,17853.0,93.7554,93.8161,93.7121,93.7901,17853.0
2019-09-20 10:25:00,108.18,108.23,108.07,108.09,17345.0,93.7814,93.8248,93.6861,93.7034,17345.0
2019-09-20 10:30:00,108.12,108.19,108.06,108.07,13759.0,93.7294,93.7901,93.6774,93.6861,13759.0
2019-09-20 10:35:00,108.07,108.21,108.05,108.1,15302.0,93.6861,93.8074,93.6687,93.7121,15302.0
2019-09-20 10:40:00,108.1,108.12,108.02,108.05,6711.0,93.7121,93.7294,93.6427,93.6687,6711.0
2019-09-20 10:45:00,108.03,108.04,107.95,107.99,10247.0,93.6514,93.6601,93.582,93.6167,10247.0
2019-09-20 10:50:00,107.98,108.03,107.85,107.91,23645.0,93.608,93.6514,93.4953,93.5474,23645.0
2019-09-20 10:55:00,107.91,107.92,107.77,107.81,11499.0,93.5474,93.556,93.426,93.4607,11499.0
2019-09-20 11:00:00,107.81,107.94,107.81,107.91,14960.0,93.4607,93.5734,93.4607,93.5474,14960.0
2019-09-20 11:05:00,107.91,107.93,107.83,107.88,12438.0,93.5474,93.5647,93.478,93.5214,12438.0
2019-09-20 11:10:00,107.89,108.15,107.89,108.15,32224.0,93.53,93.7554,93.53,93.7554,32224.0
2019-09-20 11:15:00,108.15,108.2,108.02,108.04,22200.0,93.7554,93.7988,93.6427,93.6601,22200.0
2019-09-20 11:20:00,108.03,108.15,108.02,108.1,13396.0,93.6514,93.7554,93.6427,93.7121,13396.0
2019-09-20 11:25:00,108.11,108.11,108.02,108.04,7745.0,93.7207,93.7207,93.6427,93.6601,7745.0
2019-09-20 11:30:00,108.04,108.06,107.96,108.0,20042.0,93.6601,93.6774,93.5907,93.6254,20042.0
2019-09-20 11:35:00,108.0,108.02,107.86,107.88,22376.0,93.6254,93.6427,93.504,93.5214,22376.0
2019-09-20 11:40:00,107.88,107.94,107.86,107.9,10717.0,93.5214,93.5734,93.504,93.5387,10717.0
2019-09-20 11:45:00,107.89,107.91,107.79,107.83,10220.0,93.53,93.5474,93.4433,93.478,10220.0
2019-09-20 11:50:00,107.83,107.87,107.81,107.82,11417.0,93.478,93.5127,93.4607,93.4693,11417.0
2019-09-20 11:55:00,107.82,107.89,107.81,107.84,11812.0,93.4693,93.53,93.4607,93.4867,11812.0
2019-09-20 12:00:00,107.84,107.92,107.84,107.9,9850.0,93.4867,93.556,93.4867,93.5387,9850.0
2019-09-20 12:05:00,107.88,107.99,107.87,107.97,14185.0,93.5214,93.6167,93.5127,93.5994,14185.0
2019-09-20 12:10:00,107.97,108.0,107.95,107.96,14993.0,93.5994,93.6254,93.582,93.5907,14993.0
2019-09-20 12:15:00,107.95,108.02,107.95,108.0,13311.0,93.582,93.6427,93.582,93.6254,13311.0
2019-09-20 12:20:00,107.99,108.01,107.95,107.96,12540.0,93.6167,93.634,93.582,93.5907,12540.0
2019-09-20 12:25:00,107.96,107.97,107.86,107.91,13605.0,93.5907,93.5994,93.504,93.5474,13605.0
2019-09-20 12:30:00,107.92,107.92,107.71,107.74,52850.0,93.556,93.556,93.374,93.4,52850.0
2019-09-20 12:35:00,107.72,107.72,107.58,107.66,16325.0,93.3826,93.3826,93.2613,93.3306,16325.0
2019-09-20 12:40:00,107.71,107.78,107.68,107.77,6527.0,93.374,93.4347,93.348,93.426,6527.0
2019-09-20 12:45:00,107.78,107.86,107.76,107.85,8189.0,93.4347,93.504,93.4173,93.4953,8189.0
2019-09-20 12:50:00,107.89,107.9,107.8,107.9,12583.0,93.53,93.5387,93.452,93.5387,12583.0
2019-09-20 12:55:00,107.89,107.92,107.8,107.84,9430.0,93.53,93.556,93.452,93.4867,9430.0
2019-09-20 13:00:00,107.84,107.92,107.83,107.85,9742.0,93.4867,93.556,93.478,93.4953,9742.0
2019-09-20 13:05:00,107.86,107.9,107.85,107.89,8662.0,93.504,93.5387,93.4953,93.53,8662.0
2019-09-20 13:10:00,107.89,107.92,107.44,107.49,39858.0,93.53,93.556,93.1399,93.1833,39858.0
2019-09-20 13:15:00,107.45,107.49,107.02,107.39,42586.0,93.1486,93.1833,92.7758,93.0966,42586.0
2019-09-20 13:20:00,107.4,107.42,107.2,107.32,11311.0,93.1052,93.1226,92.9319,93.0359,11311.0
2019-09-20 13:25:00,107.32,107.41,107.09,107.12,22164.0,93.0359,93.1139,92.8365,92.8625,22164.0
2019-09-20 13:30:00,107.14,107.22,107.11,107.22,8799.0,92.8798,92.9492,92.8538,92.9492,8799.0
2019-09-20 13:35:00,107.21,107.38,107.21,107.31,12575.0,92.9405,93.0879,92.9405,93.0272,12575.0
2019-09-20 13:40:00,107.33,107.44,107.31,107.31,18677.0,93.0446,93.1399,93.0272,93.0272,18677.0
2019-09-20 13:45:00,107.3,107.33,107.16,107.18,17026.0,93.0185,93.0446,92.8972,92.9145,17026.0
2019-09-20 13:50:00,107.17,107.18,106.94,107.01,30829.0,92.9059,92.9145,92.7065,92.7671,30829.0
2019-09-20 13:55:00,106.99,107.39,106.99,107.33,16698.0,92.7498,93.0966,92.7498,93.0446,16698.0
2019-09-20 14:00:00,107.4,107.58,107.35,107.37,12358.0,93.1052,93.2613,93.0619,93.0792,12358.0
2019-09-20 14:05:00,107.37,107.41,107.28,107.3,10516.0,93.0792,93.1139,93.0012,93.0185,10516.0
2019-09-20 14:10:00,107.3,107.3,107.2,107.23,6949.0,93.0185,93.0185,92.9319,92.9579,6949.0
2019-09-20 14:15:00,107.22,107.35,107.21,107.33,8498.0,92.9492,93.0619,92.9405,93.0446,8498.0
2019-09-20 14:20:00,107.34,107.4,107.31,107.33,7552.0,93.0532,93.1052,93.0272,93.0446,7552.0
2019-09-20 14:25:00,107.34,107.41,107.31,107.4,7012.0,93.0532,93.1139,93.0272,93.1052,7012.0
2019-09-20 14:30:00,107.39,107.47,107.36,107.41,7519.0,93.0966,93.1659,93.0706,93.1139,7519.0
2019-09-20 14:35:00,107.4,107.47,107.37,107.42,8248.0,93.1052,93.1659,93.0792,93.1226,8248.0
2019-09-20 14:40:00,107.43,107.44,107.34,107.36,29747.0,93.1312,93.1399,93.0532,93.0706,29747.0
2019-09-20 14:45:00,107.36,107.58,107.35,107.45,48457.0,93.0706,93.2613,93.0619,93.1486,48457.0
2019-09-20 14:50:00,107.44,107.51,107.4,107.46,16775.0,93.1399,93.2006,93.1052,93.1573,16775.0
2019-09-20 14:55:00,107.46,107.53,107.35,107.41,13320.0,93.1573,93.2179,93.0619,93.1139,13320.0
2019-09-20 15:00:00,107.39,107.47,107.39,107.46,12874.0,93.0966,93.1659,93.0966,93.1573,12874.0
2019-09-20 15:05:00,107.47,107.54,107.41,107.45,14417.0,93.1659,93.2266,93.1139,93.1486,14417.0
2019-09-20 15:10:00,107.45,107.46,107.37,107.43,11729.0,93.1486,93.1573,93.0792,93.1312,11729.0
2019-09-20 15:15:00,107.43,107.46,107.4,107.46,16908.0,93.1312,93.1573,93.1052,93.1573,16908.0
2019-09-20 15:20:00,107.45,107.46,107.38,107.42,19846.0,93.1486,93.1573,93.0879,93.1226,19846.0
2019-09-20 15:25:00,107.45,107.48,107.39,107.43,16660.0,93.1486,93.1746,93.0966,93.1312,16660.0
2019-09-20 15:30:00,107.43,107.44,107.37,107.4,17399.0,93.1312,93.1399,93.0792,93.1052,17399.0
2019-09-20 15:35:00,107.41,107.41,107.15,107.23,37327.0,93.1139,93.1139,92.8885,92.9579,37327.0
2019-09-20 15:40:00,107.22,107.24,107.15,107.16,36841.0,92.9492,92.9665,92.8885,92.8972,36841.0
2019-09-20 15:45:00,107.15,107.15,106.99,107.04,42183.0,92.8885,92.8885,92.7498,92.7932,42183.0
2019-09-20 15:50:00,107.04,107.04,106.96,107.01,77366.0,92.7932,92.7932,92.7238,92.7671,77366.0
2019-09-20 15:55:00,107.0,107.02,106.6,106.69,358995.0,92.7585,92.7758,92.4117,92.4897,358995.0
2019-09-23 09:30:00,107.42,107.99,107.21,107.75,83203.0,93.1226,93.6167,92.9405,93.4087,83203.0
2019-09-23 09:35:00,107.75,108.87,107.58,108.37,148286.0,93.4087,94.3796,93.2613,93.9461,148286.0
2019-09-23 09:40:00,108.37,108.79,108.29,108.65,55822.0,93.9461,94.3102,93.8768,94.1889,55822.0
2019-09-23 09:45:00,108.68,108.72,108.46,108.58,41361.0,94.2149,94.2496,94.0242,94.1282,41361.0
2019-09-23 09:50:00,108.59,109.14,108.53,109.13,159820.0,94.1369,94.6136,94.0848,94.605,159820.0
2019-09-23 09:55:00,109.12,109.13,108.74,108.9,58498.0,94.5963,94.605,94.2669,94.4056,58498.0
2019-09-23 10:00:00,108.9,109.07,108.78,109.0,76065.0,94.4056,94.553,94.3016,94.4923,76065.0
2019-09-23 10:05:00,109.0,109.06,108.78,108.84,44598.0,94.4923,94.5443,94.3016,94.3536,44598.0
2019-09-23 10:10:00,108.85,108.92,108.78,108.86,49846.0,94.3622,94.4229,94.3016,94.3709,49846.0
2019-09-23 10:15:00,108.89,109.24,108.87,109.22,67326.0,94.3969,94.7003,94.3796,94.683,67326.0
2019-09-23 10:20:00,109.22,109.57,109.13,109.31,166702.0,94.683,94.9864,94.605,94.761,166702.0
2019-09-23 10:25:00,109.3,109.57,109.23,109.55,55686.0,94.7524,94.9864,94.6917,94.9691,55686.0
2019-09-23 10:30:00,109.55,109.69,109.46,109.46,87927.0,94.9691,95.0904,94.8911,94.8911,87927.0
2019-09-23 10:35:00,109.48,109.53,109.41,109.5,27357.0,94.9084,94.9517,94.8477,94.9257,27357.0
2019-09-23 10:40:00,109.5,109.73,109.48,109.72,53571.0,94.9257,95.1251,94.9084,95.1165,53571.0
2019-09-23 10:45:00,109.69,109.7,109.41,109.47,28138.0,95.0904,95.0991,94.8477,94.8997,28138.0
2019-09-23 10:50:00,109.47,109.97,109.46,109.86,68414.0,94.8997,95.3332,94.8911,95.2378,68414.0
2019-09-23 10:55:00,109.86,109.92,109.76,109.76,34273.0,95.2378,95.2898,95.1511,95.1511,34273.0
2019-09-23 11:00:00,109.79,109.87,109.69,109.77,32415.0,95.1771,95.2465,95.0904,95.1598,32415.0
2019-09-23 11:05:00,109.78,110.02,109.77,110.01,59482.0,95.1685,95.3765,95.1598,95.3679,59482.0
2019-09-23 11:10:00,110.02,110.15,109.96,110.08,81365.0,95.3765,95.4892,95.3245,95.4285,81365.0
2019-09-23 11:15:00,110.09,110.23,109.96,110.02,53427.0,95.4372,95.5586,95.3245,95.3765,53427.0
2019-09-23 11:20:00,110.02,110.19,109.95,110.17,44961.0,95.3765,95.5239,95.3158,95.5066,44961.0
2019-09-23 11:25:00,110.19,110.26,110.16,110.18,45110.0,95.5239,95.5846,95.4979,95.5152,45110.0
2019-09-23 11:30:00,110.18,110.41,110.18,110.32,62871.0,95.5152,95.7146,95.5152,95.6366,62871.0
2019-09-23 11:35:00,110.31,110.32,110.13,110.22,162664.0,95.6279,95.6366,95.4719,95.5499,162664.0
2019-09-23 11:40:00,110.23,110.33,110.03,110.08,92067.0,95.5586,95.6453,95.3852,95.4285,92067.0
2019-09-23 11:45:00,110.07,110.1,109.76,109.81,54708.0,95.4199,95.4459,95.1511,95.1945,54708.0
2019-09-23 11:50:00,109.81,109.81,109.66,109.68,44764.0,95.1945,95.1945,95.0644,95.0818,44764.0
2019-09-23 11:55:00,109.67,109.69,109.6,109.6,41118.0,95.0731,95.0904,95.0124,95.0124,41118.0
2019-09-23 12:00:00,109.6,109.61,109.34,109.45,169582.0,95.0124,95.0211,94.787,94.8824,169582.0
2019-09-23 12:05:00,109.46,109.77,109.43,109.74,33850.0,94.8911,95.1598,94.8651,95.1338,33850.0
2019-09-23 12:10:00,109.73,109.73,109.62,109.69,19436.0,95.1251,95.1251,95.0298,95.0904,19436.0
2019-09-23 12:15:00,109.69,109.7,109.58,109.67,17538.0,95.0904,95.0991,94.9951,95.0731,17538.0
2019-09-23 12:20:00,109.67,109.91,109.67,109.88,33236.0,95.0731,95.2812,95.0731,95.2552,33236.0
2019-09-23 12:25:00,109.89,109.93,109.82,109.82,18098.0,95.2638,95.2985,95.2031,95.2031,18098.0
2019-09-23 12:30:00,109.82,109.83,109.75,109.79,20512.0,95.2031,95.2118,95.1425,95.1771,20512.0
2019-09-23 12:35:00,109.79,109.82,109.76,109.76,19777.0,95.1771,95.2031,95.1511,95.1511,19777.0
2019-09-23 12:40:00,109.75,109.77,109.67,109.76,13658.0,95.1425,95.1598,95.0731,95.1511,13658.0
2019-09-23 12:45:00,109.75,109.77,109.63,109.66,16730.0,95.1425,95.1598,95.0384,95.0644,16730.0
2019-09-23 12:50:00,109.65,109.68,109.56,109.61,14815.0,95.0558,95.0818,94.9777,95.0211,14815.0
2019-09-23 12:55:00,109.61,109.65,109.51,109.56,14214.0,95.0211,95.0558,94.9344,94.9777,14214.0
2019-09-23 13:00:00,109.56,109.6,109.46,109.46,21357.0,94.9777,95.0124,94.8911,94.8911,21357.0
2019-09-23 13:05:00,109.47,109.5,109.45,109.49,10750.0,94.8997,94.9257,94.8824,94.9171,10750.0
2019-09-23 13:10:00,109.49,109.53,109.46,109.49,16409.0,94.9171,94.9517,94.8911,94.9171,16409.0
2019-09-23 13:15:00,109.49,109.55,109.41,109.43,36712.0,94.9171,94.9691,94.8477,94.8651,36712.0
2019-09-23 13:20:00,109.43,109.43,109.3,109.36,30038.0,94.8651,94.8651,94.7524,94.8044,30038.0
2019-09-23 13:25:00,109.35,109.36,109.17,109.25,37043.0,94.7957,94.8044,94.6397,94.709,37043.0
2019-09-23 13:30:00,109.24,109.24,109.1,109.1,21466.0,94.7003,94.7003,94.579,94.579,21466.0
2019-09-23 13:35:00,109.1,109.2,109.08,109.13,10238.0,94.579,94.6657,94.5616,94.605,10238.0
2019-09-23 13:40:00,109.13,109.19,109.11,109.13,12162.0,94.605,94.657,94.5876,94.605,12162.0
2019-09-23 13:45:00,109.13,109.19,109.1,109.16,14837.0,94.605,94.657,94.579,94.631,14837.0
2019-09-23 13:50:00,109.15,109.2,109.14,109.16,12617.0,94.6223,94.6657,94.6136,94.631,12617.0
2019-09-23 13:55:00,109.17,109.17,109.1,109.12,12090.0,94.6397,94.6397,94.579,94.5963,12090.0
2019-09-23 14:00:00,109.11,109.18,109.05,109.05,16005.0,94.5876,94.6483,94.5356,94.5356,16005.0
2019-09-23 14:05:00,109.05,109.25,109.03,109.2,15209.0,94.5356,94.709,94.5183,94.6657,15209.0
2019-09-23 14:10:00,109.2,109.22,109.12,109.19,10212.0,94.6657,94.683,94.5963,94.657,10212.0
2019-09-23 14:15:00,109.18,109.19,109.12,109.13,7926.0,94.6483,94.657,94.5963,94.605,7926.0
2019-09-23 14:20:00,109.13,109.13,109.05,109.06,9966.0,94.605,94.605,94.5356,94.5443,9966.0
2019-09-23 14:25:00,109.07,109.09,109.03,109.08,14110.0,94.553,94.5703,94.5183,94.5616,14110.0
2019-09-23 14:30:00,109.08,109.09,108.97,109.04,60818.0,94.5616,94.5703,94.4663,94.527,60818.0
2019-09-23 14:35:00,109.02,109.02,108.95,108.96,14714.0,94.5096,94.5096,94.4489,94.4576,14714.0
2019-09-23 14:40:00,108.96,109.15,108.92,109.15,25271.0,94.4576,94.6223,94.4229,94.6223,25271.0
2019-09-23 14:45:00,109.15,109.15,109.03,109.07,20227.0,94.6223,94.6223,94.5183,94.553,20227.0
2019-09-23 14:50:00,109.07,109.15,109.06,109.09,38564.0,94.553,94.6223,94.5443,94.5703,38564.0
2019-09-23 14:55:00,109.09,109.14,109.03,109.05,16435.0,94.5703,94.6136,94.5183,94.5356,16435.0
2019-09-23 15:00:00,109.05,109.05,108.96,108.96,16032.0,94.5356,94.5356,94.4576,94.4576,16032.0
2019-09-23 15:05:00,108.95,109.07,108.94,109.01,18725.0,94.4489,94.553,94.4403,94.501,18725.0
2019-09-23 15:10:00,109.01,109.01,108.89,108.89,16929.0,94.501,94.501,94.3969,94.3969,16929.0
2019-09-23 15:15:00,108.9,109.01,108.88,108.97,14586.0,94.4056,94.501,94.3883,94.4663,14586.0
2019-09-23 15:20:00,108.99,109.0,108.9,108.96,20112.0,94.4836,94.4923,94.4056,94.4576,20112.0
2019-09-23 15:25:00,108.97,109.04,108.97,109.0,14947.0,94.4663,94.527,94.4663,94.4923,14947.0
2019-09-23 15:30:00,109.01,109.06,108.99,109.04,32041.0,94.501,94.5443,94.4836,94.527,32041.0
2019-09-23 15:35:00,109.04,109.09,108.99,109.05,33214.0,94.527,94.5703,94.4836,94.5356,33214.0
2019-09-23 15:40:00,109.05,109.08,109.03,109.03,38454.0,94.5356,94.5616,94.5183,94.5183,38454.0
2019-09-23 15:45:00,109.03,109.05,108.81,108.85,45718.0,94.5183,94.5356,94.3276,94.3622,45718.0
2019-09-23 15:50:00,108.85,108.91,108.79,108.8,75497.0,94.3622,94.4143,94.3102,94.3189,75497.0
2019-09-23 15:55:00,108.79,108.88,108.78,108.79,141375.0,94.3102,94.3883,94.3016,94.3102,141375.0
2019-09-24 09:30:00,110.2,110.2,109.42,109.76,211400.0,95.5326,95.5326,94.8564,95.1511,211400.0
2019-09-24 09:35:00,109.81,109.98,109.3,109.69,235747.0,95.1945,95.3418,94.7524,95.0904,235747.0
2019-09-24 09:40:00,109.74,109.94,109.67,109.94,73293.0,95.1338,95.3072,95.0731,95.3072,73293.0
2019-09-24 09:45:00,109.94,110.0,109.36,109.5,75805.0,95.3072,95.3592,94.8044,94.9257,75805.0
2019-09-24 09:50:00,109.5,109.6,109.28,109.58,56594.0,94.9257,95.0124,94.735,94.9951,56594.0
2019-09-24 09:55:00,109.59,109.63,109.14,109.14,46694.0,95.0038,95.0384,94.6136,94.6136,46694.0
2019-09-24 10:00:00,109.2,109.42,108.94,109.1,188745.0,94.6657,94.8564,94.4403,94.579,188745.0
2019-09-24 10:05:00,109.13,109.3,108.95,109.18,38937.0,94.605,94.7524,94.4489,94.6483,38937.0
2019-09-24 10:10:00,109.21,109.21,109.06,109.11,31370.0,94.6743,94.6743,94.5443,94.5876,31370.0
2019-09-24 10:15:00,109.11,109.11,108.6,108.77,49172.0,94.5876,94.5876,94.1455,94.2929,49172.0
2019-09-24 10:20:00,108.78,108.79,108.32,108.57,57591.0,94.3016,94.3102,93.9028,94.1195,57591.0
2019-09-24 10:25:00,108.56,108.91,108.52,108.76,51761.0,94.1108,94.4143,94.0762,94.2842,51761.0
2019-09-24 10:30:00,108.79,108.91,108.7,108.88,23058.0,94.3102,94.4143,94.2322,94.3883,23058.0
2019-09-24 10:35:00,108.86,109.11,108.76,109.11,22817.0,94.3709,94.5876,94.2842,94.5876,22817.0
2019-09-24 10:40:00,109.1,109.34,109.1,109.26,44867.0,94.579,94.787,94.579,94.7177,44867.0
2019-09-24 10:45:00,109.24,109.25,109.07,109.25,26279.0,94.7003,94.709,94.553,94.709,26279.0
2019-09-24 10:50:00,109.25,109.34,108.97,108.97,34954.0,94.709,94.787,94.4663,94.4663,34954.0
2019-09-24 10:55:00,108.97,108.98,108.74,108.85,24132.0,94.4663,94.4749,94.2669,94.3622,24132.0
2019-09-24 11:00:00,108.81,108.83,108.56,108.61,22599.0,94.3276,94.3449,94.1108,94.1542,22599.0
2019-09-24 11:05:00,108.62,108.77,108.58,108.61,18572.0,94.1629,94.2929,94.1282,94.1542,18572.0
2019-09-24 11:10:00,108.63,108.66,108.53,108.62,17663.0,94.1715,94.1975,94.0848,94.1629,17663.0
2019-09-24 11:15:00,108.65,108.65,108.53,108.58,24994.0,94.1889,94.1889,94.0848,94.1282,24994.0
2019-09-24 11:20:00,108.59,108.64,108.54,108.54,31939.0,94.1369,94.1802,94.0935,94.0935,31939.0
2019-09-24 11:25:00,108.53,108.63,108.48,108.5,45312.0,94.0848,94.1715,94.0415,94.0588,45312.0
2019-09-24 11:30:00,108.5,108.5,108.09,108.09,33396.0,94.0588,94.0588,93.7034,93.7034,33396.0
2019-09-24 11:35:00,108.11,108.32,108.04,108.22,52458.0,93.7207,93.9028,93.6601,93.8161,52458.0
2019-09-24 11:40:00,108.22,108.26,108.01,108.05,40023.0,93.8161,93.8508,93.634,93.6687,40023.0
2019-09-24 11:45:00,108.05,108.39,108.04,108.38,33886.0,93.6687,93.9635,93.6601,93.9548,33886.0
2019-09-24 11:50:00,108.39,108.39,108.21,108.27,24422.0,93.9635,93.9635,93.8074,93.8594,24422.0
2019-09-24 11:55:00,108.29,108.33,108.25,108.26,15931.0,93.8768,93.9115,93.8421,93.8508,15931.0
2019-09-24 12:00:00,108.24,108.33,108.19,108.19,40439.0,93.8334,93.9115,93.7901,93.7901,40439.0
2019-09-24 12:05:00,108.2,108.36,108.2,108.36,28713.0,93.7988,93.9375,93.7988,93.9375,28713.0
2019-09-24 12:10:00,108.35,108.45,108.18,108.19,28053.0,93.9288,94.0155,93.7814,93.7901,28053.0
2019-09-24 12:15:00,108.18,108.21,108.01,108.01,19084.0,93.7814,93.8074,93.634,93.634,19084.0
2019-09-24 12:20:00,108.01,108.07,107.76,107.87,148726.0,93.634,93.6861,93.4173,93.5127,148726.0
2019-09-24 12:25:00,107.87,107.97,107.67,107.75,26179.0,93.5127,93.5994,93.3393,93.4087,26179.0
2019-09-24 12:30:00,107.71,107.85,107.68,107.81,24593.0,93.374,93.4953,93.348,93.4607,24593.0
2019-09-24 12:35:00,107.82,107.83,107.63,107.68,23518.0,93.4693,93.478,93.3046,93.348,23518.0
2019-09-24 12:40:00,107.69,107.69,107.57,107.62,27041.0,93.3566,93.3566,93.2526,93.296,27041.0
2019-09-24 12:45:00,107.6,107.8,107.57,107.8,15087.0,93.2786,93.452,93.2526,93.452,15087.0
2019-09-24 12:50:00,107.8,107.83,107.6,107.6,15052.0,93.452,93.478,93.2786,93.2786,15052.0
2019-09-24 12:55:00,107.57,107.7,107.57,107.65,13291.0,93.2526,93.3653,93.2526,93.322,13291.0
2019-09-24 13:00:00,107.63,107.87,107.61,107.87,24338.0,93.3046,93.5127,93.2873,93.5127,24338.0
2019-09-24 13:05:00,107.87,107.99,107.85,107.97,26092.0,93.5127,93.6167,93.4953,93.5994,26092.0
2019-09-24 13:10:00,107.94,108.03,107.79,107.9,20922.0,93.5734,93.6514,93.4433,93.5387,20922.0
2019-09-24 13:15:00,107.9,107.93,107.81,107.9,11421.0,93.5387,93.5647,93.4607,93.5387,11421.0
2019-09-24 13:20:00,107.91,107.96,107.82,107.87,10347.0,93.5474,93.5907,93.4693,93.5127,10347.0
2019-09-24 13:25:00,107.87,107.89,107.57,107.59,25060.0,93.5127,93.53,93.2526,93.27,25060.0
2019-09-24 13:30:00,107.59,107.67,107.52,107.54,47264.0,93.27,93.3393,93.2093,93.2266,47264.0
2019-09-24 13:35:00,107.52,107.68,107.51,107.59,20959.0,93.2093,93.348,93.2006,93.27,20959.0
2019-09-24 13:40:00,107.6,107.66,107.53,107.57,16775.0,93.2786,93.3306,93.2179,93.2526,16775.0
2019-09-24 13:45:00,107.57,107.65,107.52,107.62,24471.0,93.2526,93.322,93.2093,93.296,24471.0
2019-09-24 13:50:00,107.62,107.72,107.51,107.51,13391.0,93.296,93.3826,93.2006,93.2006,13391.0
2019-09-24 13:55:00,107.52,107.59,107.48,107.55,20548.0,93.2093,93.27,93.1746,93.2353,20548.0
2019-09-24 14:00:00,107.54,107.54,107.45,107.45,26469.0,93.2266,93.2266,93.1486,93.1486,26469.0
2019-09-24 14:05:00,107.45,107.49,107.4,107.44,42447.0,93.1486,93.1833,93.1052,93.1399,42447.0
2019-09-24 14:10:00,107.43,107.95,107.37,107.84,69378.0,93.1312,93.582,93.0792,93.4867,69378.0
2019-09-24 14:15:00,107.87,107.95,107.73,107.9,55441.0,93.5127,93.582,93.3913,93.5387,55441.0
2019-09-24 14:20:00,107.9,107.93,107.71,107.71,19960.0,93.5387,93.5647,93.374,93.374,19960.0
2019-09-24 14:25:00,107.7,107.84,107.64,107.65,34234.0,93.3653,93.4867,93.3133,93.322,34234.0
2019-09-24 14:30:00,107.64,107.73,107.6,107.61,22767.0,93.3133,93.3913,93.2786,93.2873,22767.0
2019-09-24 14:35:00,107.61,107.76,107.24,107.34,83566.0,93.2873,93.4173,92.9665,93.0532,83566.0
2019-09-24 14:40:00,107.36,107.42,107.25,107.36,27161.0,93.0706,93.1226,92.9752,93.0706,27161.0
2019-09-24 14:45:00,107.34,107.53,107.29,107.52,21835.0,93.0532,93.2179,93.0099,93.2093,21835.0
2019-09-24 14:50:00,107.52,107.58,107.42,107.5,31610.0,93.2093,93.2613,93.1226,93.1919,31610.0
2019-09-24 14:55:00,107.49,107.52,107.38,107.4,17989.0,93.1833,93.2093,93.0879,93.1052,17989.0
2019-09-24 15:00:00,107.41,107.43,107.29,107.32,29319.0,93.1139,93.1312,93.0099,93.0359,29319.0
2019-09-24 15:05:00,107.31,107.37,107.16,107.16,61198.0,93.0272,93.0792,92.8972,92.8972,61198.0
2019-09-24 15:10:00,107.16,107.28,107.08,107.28,62835.0,92.8972,93.0012,92.8278,93.0012,62835.0
2019-09-24 15:15:00,107.27,107.42,107.27,107.41,55601.0,92.9925,93.1226,92.9925,93.1139,55601.0
2019-09-24 15:20:00,107.4,107.4,107.18,107.29,27057.0,93.1052,93.1052,92.9145,93.0099,27057.0
2019-09-24 15:25:00,107.3,107.55,107.29,107.5,32983.0,93.0185,93.2353,93.0099,93.1919,32983.0
2019-09-24 15:30:00,107.48,107.51,107.33,107.4,117440.0,93.1746,93.2006,93.0446,93.1052,117440.0
2019-09-24 15:35:00,107.41,107.41,107.11,107.18,42300.0,93.1139,93.1139,92.8538,92.9145,42300.0
2019-09-24 15:40:00,107.18,107.29,107.16,107.19,39470.0,92.9145,93.0099,92.8972,92.9232,39470.0
2019-09-24 15:45:00,107.19,107.5,107.18,107.5,68467.0,92.9232,93.1919,92.9145,93.1919,68467.0
2019-09-24 15:50:00,107.49,107.5,107.29,107.42,71865.0,93.1833,93.1919,93.0099,93.1226,71865.0
2019-09-24 15:55:00,107.43,107.58,107.37,107.47,134739.0,93.1312,93.2613,93.0792,93.1659,134739.0
2019-09-25 09:30:00,107.07,107.46,107.02,107.42,91471.0,92.8192,93.1573,92.7758,93.1226,91471.0
2019-09-25 09:35:00,107.43,107.93,107.36,107.67,78326.0,93.1312,93.5647,93.0706,93.3393,78326.0
2019-09-25 09:40:00,107.67,108.13,107.65,107.76,48986.0,93.3393,93.7381,93.322,93.4173,48986.0
2019-09-25 09:45:00,107.76,107.92,107.68,107.69,77342.0,93.4173,93.556,93.348,93.3566,77342.0
2019-09-25 09:50:00,107.69,107.71,107.44,107.57,54690.0,93.3566,93.374,93.1399,93.2526,54690.0
2019-09-25 09:55:00,107.54,107.56,107.23,107.24,36381.0,93.2266,93.2439,92.9579,92.9665,36381.0
2019-09-25 10:00:00,107.27,107.29,106.76,107.07,62908.0,92.9925,93.0099,92.5504,92.8192,62908.0
2019-09-25 10:05:00,107.11,107.3,106.99,107.22,25172.0,92.8538,93.0185,92.7498,92.9492,25172.0
2019-09-25 10:10:00,107.21,107.35,106.93,107.03,24852.0,92.9405,93.0619,92.6978,92.7845,24852.0
2019-09-25 10:15:00,106.99,107.07,106.89,107.01,20721.0,92.7498,92.8192,92.6631,92.7671,20721.0
2019-09-25 10:20:00,107.03,107.3,106.98,106.98,19714.0,92.7845,93.0185,92.7411,92.7411,19714.0
2019-09-25 10:25:00,106.98,107.1,106.83,107.03,23687.0,92.7411,92.8452,92.6111,92.7845,23687.0
2019-09-25 10:30:00,107.04,107.36,107.03,107.35,27942.0,92.7932,93.0706,92.7845,93.0619,27942.0
2019-09-25 10:35:00,107.36,107.41,107.17,107.22,34227.0,93.0706,93.1139,92.9059,92.9492,34227.0
2019-09-25 10:40:00,107.21,107.29,107.05,107.16,23556.0,92.9405,93.0099,92.8018,92.8972,23556.0
2019-09-25 10:45:00,107.13,107.19,107.07,107.1,19602.0,92.8712,92.9232,92.8192,92.8452,19602.0
2019-09-25 10:50:00,107.12,107.46,107.04,107.4,44986.0,92.8625,93.1573,92.7932,93.1052,44986.0
2019-09-25 10:55:00,107.38,107.39,107.24,107.33,40761.0,93.0879,93.0966,92.9665,93.0446,40761.0
2019-09-25 11:00:00,107.31,107.42,107.26,107.4,34361.0,93.0272,93.1226,92.9839,93.1052,34361.0
2019-09-25 11:05:00,107.42,107.42,107.31,107.31,23377.0,93.1226,93.1226,93.0272,93.0272,23377.0
2019-09-25 11:10:00,107.31,107.54,107.31,107.49,25321.0,93.0272,93.2266,93.0272,93.1833,25321.0
2019-09-25 11:15:00,107.51,107.67,107.48,107.55,31962.0,93.2006,93.3393,93.1746,93.2353,31962.0
2019-09-25 11:20:00,107.56,107.75,107.55,107.61,37753.0,93.2439,93.4087,93.2353,93.2873,37753.0
2019-09-25 11:25:00,107.61,107.74,107.59,107.65,17535.0,93.2873,93.4,93.27,93.322,17535.0
2019-09-25 11:30:00,107.65,107.67,107.58,107.59,12814.0,93.322,93.3393,93.2613,93.27,12814.0
2019-09-25 11:35:00,107.58,107.58,107.43,107.5,13419.0,93.2613,93.2613,93.1312,93.1919,13419.0
2019-09-25 11:40:00,107.51,107.56,107.35,107.38,17951.0,93.2006,93.2439,93.0619,93.0879,17951.0
2019-09-25 11:45:00,107.4,107.41,107.17,107.18,20071.0,93.1052,93.1139,92.9059,92.9145,20071.0
2019-09-25 11:50:00,107.15,107.17,107.04,107.06,32459.0,92.8885,92.9059,92.7932,92.8105,32459.0
2019-09-25 11:55:00,107.05,107.15,107.02,107.1,43929.0,92.8018,92.8885,92.7758,92.8452,43929.0
2019-09-25 12:00:00,107.11,107.16,107.04,107.16,32384.0,92.8538,92.8972,92.7932,92.8972,32384.0
2019-09-25 12:05:00,107.16,107.16,107.02,107.14,26273.0,92.8972,92.8972,92.7758,92.8798,26273.0
2019-09-25 12:10:00,107.11,107.11,106.92,106.92,18945.0,92.8538,92.8538,92.6891,92.6891,18945.0
2019-09-25 12:15:00,106.93,107.0,106.85,106.92,31396.0,92.6978,92.7585,92.6284,92.6891,31396.0
2019-09-25 12:20:00,106.93,106.99,106.91,106.98,14487.0,92.6978,92.7498,92.6805,92.7411,14487.0
2019-09-25 12:25:00,106.96,106.99,106.92,106.97,14361.0,92.7238,92.7498,92.6891,92.7325,14361.0
2019-09-25 12:30:00,106.94,106.95,106.81,106.82,17745.0,92.7065,92.7151,92.5938,92.6024,17745.0
2019-09-25 12:35:00,106.81,106.82,106.65,106.66,31928.0,92.5938,92.6024,92.4551,92.4637,31928.0
2019-09-25 12:40:00,106.66,106.78,106.62,106.7,60962.0,92.4637,92.5678,92.4291,92.4984,60962.0
2019-09-25 12:45:00,106.7,106.82,106.66,106.79,24031.0,92.4984,92.6024,92.4637,92.5764,24031.0
2019-09-25 12:50:00,106.81,106.85,106.76,106.8,15778.0,92.5938,92.6284,92.5504,92.5851,15778.0
2019-09-25 12:55:00,106.8,106.94,106.78,106.89,26858.0,92.5851,92.7065,92.5678,92.6631,26858.0
2019-09-25 13:00:00,106.89,107.0,106.87,106.97,13889.0,92.6631,92.7585,92.6458,92.7325,13889.0
2019-09-25 13:05:00,106.96,107.09,106.96,107.03,25259.0,92.7238,92.8365,92.7238,92.7845,25259.0
2019-09-25 13:10:00,107.04,107.06,106.93,106.98,14207.0,92.7932,92.8105,92.6978,92.7411,14207.0
2019-09-25 13:15:00,106.96,106.97,106.89,106.91,20278.0,92.7238,92.7325,92.6631,92.6805,20278.0
2019-09-25 13:20:00,106.91,106.98,106.88,106.91,13414.0,92.6805,92.7411,92.6545,92.6805,13414.0
2019-09-25 13:25:00,106.89,106.97,106.87,106.93,14653.0,92.6631,92.7325,92.6458,92.6978,14653.0
2019-09-25 13:30:00,106.93,107.03,106.92,106.96,17071.0,92.6978,92.7845,92.6891,92.7238,17071.0
2019-09-25 13:35:00,106.95,107.1,106.93,107.05,13435.0,92.7151,92.8452,92.6978,92.8018,13435.0
2019-09-25 13:40:00,107.08,107.11,107.07,107.07,13534.0,92.8278,92.8538,92.8192,92.8192,13534.0
2019-09-25 13:45:00,107.09,107.12,107.04,107.06,19961.0,92.8365,92.8625,92.7932,92.8105,19961.0
2019-09-25 13:50:00,107.04,107.1,107.04,107.07,15466.0,92.7932,92.8452,92.7932,92.8192,15466.0
2019-09-25 13:55:00,107.1,107.14,107.07,107.1,25794.0,92.8452,92.8798,92.8192,92.8452,25794.0
2019-09-25 14:00:00,107.1,107.28,107.1,107.23,15398.0,92.8452,93.0012,92.8452,92.9579,15398.0
2019-09-25 14:05:00,107.25,107.33,107.24,107.26,15877.0,92.9752,93.0446,92.9665,92.9839,15877.0
2019-09-25 14:10:00,107.25,107.4,107.25,107.37,27079.0,92.9752,93.1052,92.9752,93.0792,27079.0
2019-09-25 14:15:00,107.37,107.41,107.31,107.38,18188.0,93.0792,93.1139,93.0272,93.0879,18188.0
2019-09-25 14:20:00,107.39,107.41,107.22,107.4,40237.0,93.0966,93.1139,92.9492,93.1052,40237.0
2019-09-25 14:25:00,107.38,107.42,107.35,107.35,19093.0,93.0879,93.1226,93.0619,93.0619,19093.0
2019-09-25 14:30:00,107.36,107.41,107.34,107.37,13164.0,93.0706,93.1139,93.0532,93.0792,13164.0
2019-09-25 14:35:00,107.38,107.46,107.36,107.37,42508.0,93.0879,93.1573,93.0706,93.0792,42508.0
2019-09-25 14:40:00,107.37,107.43,107.35,107.35,93865.0,93.0792,93.1312,93.0619,93.0619,93865.0
2019-09-25 14:45:00,107.37,107.37,107.27,107.34,28774.0,93.0792,93.0792,92.9925,93.0532,28774.0
2019-09-25 14:50:00,107.35,107.4,107.32,107.4,32662.0,93.0619,93.1052,93.0359,93.1052,32662.0
2019-09-25 14:55:00,107.42,107.48,107.42,107.44,19321.0,93.1226,93.1746,93.1226,93.1399,19321.0
2019-09-25 15:00:00,107.45,107.45,107.33,107.35,26865.0,93.1486,93.1486,93.0446,93.0619,26865.0
2019-09-25 15:05:00,107.37,107.41,107.26,107.26,15654.0,93.0792,93.1139,92.9839,92.9839,15654.0
2019-09-25 15:10:00,107.26,107.28,107.05,107.1,52428.0,92.9839,93.0012,92.8018,92.8452,52428.0
2019-09-25 15:15:00,107.11,107.12,107.0,107.03,34453.0,92.8538,92.8625,92.7585,92.7845,34453.0
2019-09-25 15:20:00,107.03,107.13,107.01,107.09,42746.0,92.7845,92.8712,92.7671,92.8365,42746.0
2019-09-25 15:25:00,107.09,107.12,106.99,107.0,35075.0,92.8365,92.8625,92.7498,92.7585,35075.0
2019-09-25 15:30:00,107.01,107.12,106.99,107.1,37848.0,92.7671,92.8625,92.7498,92.8452,37848.0
2019-09-25 15:35:00,107.1,107.1,106.99,107.03,48431.0,92.8452,92.8452,92.7498,92.7845,48431.0
2019-09-25 15:40:00,107.03,107.11,106.98,107.0,56582.0,92.7845,92.8538,92.7411,92.7585,56582.0
2019-09-25 15:45:00,106.99,107.11,106.98,107.09,44488.0,92.7498,92.8538,92.7411,92.8365,44488.0
2019-09-25 15:50:00,107.09,107.13,106.89,106.93,71177.0,92.8365,92.8712,92.6631,92.6978,71177.0
2019-09-25 15:55:00,106.92,106.92,106.73,106.82,216542.0,92.6891,92.6891,92.5244,92.6024,216542.0
2019-09-26 09:30:00,106.9,107.39,106.63,107.23,246445.0,92.6718,93.0966,92.4377,92.9579,246445.0
2019-09-26 09:35:00,107.25,107.4,106.82,107.02,111015.0,92.9752,93.1052,92.6024,92.7758,111015.0
2019-09-26 09:40:00,107.01,107.19,106.65,106.8,59783.0,92.7671,92.9232,92.4551,92.5851,59783.0
2019-09-26 09:45:00,106.86,106.93,106.64,106.67,66876.0,92.6371,92.6978,92.4464,92.4724,66876.0
2019-09-26 09:50:00,106.66,106.78,106.58,106.72,41438.0,92.4637,92.5678,92.3944,92.5157,41438.0
2019-09-26 09:55:00,106.71,106.77,106.36,106.61,68616.0,92.5071,92.5591,92.2037,92.4204,68616.0
2019-09-26 10:00:00,106.61,106.74,106.37,106.4,50541.0,92.4204,92.5331,92.2123,92.2383,50541.0
2019-09-26 10:05:00,106.38,106.44,106.27,106.3,44830.0,92.221,92.273,92.1256,92.1516,44830.0
2019-09-26 10:10:00,106.31,106.36,105.87,105.87,119168.0,92.1603,92.2037,91.7789,91.7789,119168.0
2019-09-26 10:15:00,105.89,106.01,105.61,105.67,69097.0,91.7962,91.9002,91.5535,91.6055,69097.0
2019-09-26 10:20:00,105.67,105.82,105.53,105.55,64970.0,91.6055,91.7355,91.4841,91.5015,64970.0
2019-09-26 10:25:00,105.55,105.67,105.46,105.67,143622.0,91.5015,91.6055,91.4235,91.6055,143622.0
2019-09-26 10:30:00,105.66,105.74,105.6,105.69,62011.0,91.5968,91.6662,91.5448,91.6228,62011.0
2019-09-26 10:35:00,105.73,105.75,105.45,105.58,88345.0,91.6575,91.6749,91.4148,91.5275,88345.0
2019-09-26 10:40:00,105.58,105.67,105.54,105.6,35303.0,91.5275,91.6055,91.4928,91.5448,35303.0
2019-09-26 10:45:00,105.59,105.74,105.5,105.68,37430.0,91.5361,91.6662,91.4581,91.6142,37430.0
2019-09-26 10:50:00,105.68,105.7,105.61,105.65,30237.0,91.6142,91.6315,91.5535,91.5882,30237.0
2019-09-26 10:55:00,105.65,105.88,105.61,105.63,56197.0,91.5882,91.7875,91.5535,91.5708,56197.0
2019-09-26 11:00:00,105.62,105.63,105.18,105.57,85846.0,91.5622,91.5708,91.1807,91.5188,85846.0
2019-09-26 11:05:00,105.55,105.6,105.27,105.34,46129.0,91.5015,91.5448,91.2587,91.3194,46129.0
2019-09-26 11:10:00,105.37,105.7,105.36,105.63,25937.0,91.3454,91.6315,91.3368,91.5708,25937.0
2019-09-26 11:15:00,105.64,105.65,105.13,105.15,51407.0,91.5795,91.5882,91.1374,91.1547,51407.0
2019-09-26 11:20:00,105.13,105.31,104.68,105.29,135627.0,91.1374,91.2934,90.7473,91.2761,135627.0
2019-09-26 11:25:00,105.29,105.41,104.96,105.4,68483.0,91.2761,91.3801,90.99,91.3714,68483.0
2019-09-26 11:30:00,105.42,105.6,105.4,105.59,35701.0,91.3888,91.5448,91.3714,91.5361,35701.0
2019-09-26 11:35:00,105.58,105.79,105.52,105.67,39877.0,91.5275,91.7095,91.4755,91.6055,39877.0
2019-09-26 11:40:00,105.66,105.71,105.57,105.7,30971.0,91.5968,91.6402,91.5188,91.6315,30971.0
2019-09-26 11:45:00,105.69,105.89,105.53,105.76,55122.0,91.6228,91.7962,91.4841,91.6835,55122.0
2019-09-26 11:50:00,105.76,105.85,105.7,105.77,25305.0,91.6835,91.7615,91.6315,91.6922,25305.0
2019-09-26 11:55:00,105.79,105.94,105.78,105.78,22040.0,91.7095,91.8396,91.7009,91.7009,22040.0
2019-09-26 12:00:00,105.76,105.92,105.64,105.88,26078.0,91.6835,91.8222,91.5795,91.7875,26078.0
2019-09-26 12:05:00,105.9,106.06,105.87,105.97,28545.0,91.8049,91.9436,91.7789,91.8656,28545.0
2019-09-26 12:10:00,105.98,106.08,105.92,105.99,22372.0,91.8742,91.9609,91.8222,91.8829,22372.0
2019-09-26 12:15:00,106.0,106.15,106.0,106.08,25433.0,91.8916,92.0216,91.8916,91.9609,25433.0
2019-09-26 12:20:00,106.09,106.13,105.99,106.1,32717.0,91.9696,92.0043,91.8829,91.9783,32717.0
2019-09-26 12:25:00,106.09,106.27,106.01,106.21,45762.0,91.9696,92.1256,91.9002,92.0736,45762.0
2019-09-26 12:30:00,106.21,106.24,106.05,106.12,44334.0,92.0736,92.0996,91.9349,91.9956,44334.0
2019-09-26 12:35:00,106.12,106.21,106.09,106.21,20175.0,91.9956,92.0736,91.9696,92.0736,20175.0
2019-09-26 12:40:00,106.2,106.21,106.09,106.1,25840.0,92.065,92.0736,91.9696,91.9783,25840.0
2019-09-26 12:45:00,106.09,106.21,106.07,106.2,14344.0,91.9696,92.0736,91.9523,92.065,14344.0
2019-09-26 12:50:00,106.2,106.21,106.09,106.14,20440.0,92.065,92.0736,91.9696,92.0129,20440.0
2019-09-26 12:55:00,106.15,106.27,106.13,106.22,52206.0,92.0216,92.1256,92.0043,92.0823,52206.0
2019-09-26 13:00:00,106.22,106.29,106.14,106.21,12531.0,92.0823,92.143,92.0129,92.0736,12531.0
2019-09-26 13:05:00,106.2,106.23,106.03,106.06,18623.0,92.065,92.091,91.9176,91.9436,18623.0
2019-09-26 13:10:00,106.06,106.06,105.89,105.89,23824.0,91.9436,91.9436,91.7962,91.7962,23824.0
2019-09-26 13:15:00,105.87,105.87,105.73,105.83,26302.0,91.7789,91.7789,91.6575,91.7442,26302.0
2019-09-26 13:20:00,105.81,106.03,105.81,106.0,34028.0,91.7269,91.9176,91.7269,91.8916,34028.0
2019-09-26 13:25:00,105.99,106.01,105.94,105.99,11101.0,91.8829,91.9002,91.8396,91.8829,11101.0
2019-09-26 13:30:00,105.99,106.02,105.96,105.98,10448.0,91.8829,91.9089,91.8569,91.8742,10448.0
2019-09-26 13:35:00,105.99,106.12,105.99,106.12,14304.0,91.8829,91.9956,91.8829,91.9956,14304.0
2019-09-26 13:40:00,106.13,106.13,105.86,106.03,32854.0,92.0043,92.0043,91.7702,91.9176,32854.0
2019-09-26 13:45:00,106.03,106.08,105.91,105.94,13438.0,91.9176,91.9609,91.8136,91.8396,13438.0
2019-09-26 13:50:00,105.94,106.06,105.91,106.06,18328.0,91.8396,91.9436,91.8136,91.9436,18328.0
2019-09-26 13:55:00,106.06,106.12,105.92,106.1,28894.0,91.9436,91.9956,91.8222,91.9783,28894.0
2019-09-26 14:00:00,106.1,106.24,106.04,106.24,26127.0,91.9783,92.0996,91.9263,92.0996,26127.0
2019-09-26 14:05:00,106.23,106.42,106.16,106.42,37221.0,92.091,92.2557,92.0303,92.2557,37221.0
2019-09-26 14:10:00,106.41,106.42,106.23,106.32,11719.0,92.247,92.2557,92.091,92.169,11719.0
2019-09-26 14:15:00,106.33,106.36,106.27,106.32,18215.0,92.1777,92.2037,92.1256,92.169,18215.0
2019-09-26 14:20:00,106.34,106.37,106.28,106.35,19673.0,92.1863,92.2123,92.1343,92.195,19673.0
2019-09-26 14:25:00,106.34,106.34,106.11,106.13,24999.0,92.1863,92.1863,91.9869,92.0043,24999.0
2019-09-26 14:30:00,106.13,106.19,106.12,106.13,15473.0,92.0043,92.0563,91.9956,92.0043,15473.0
2019-09-26 14:35:00,106.12,106.13,106.0,106.08,16292.0,91.9956,92.0043,91.8916,91.9609,16292.0
2019-09-26 14:40:00,106.08,106.16,106.06,106.15,36903.0,91.9609,92.0303,91.9436,92.0216,36903.0
2019-09-26 14:45:00,106.15,106.27,106.14,106.14,71226.0,92.0216,92.1256,92.0129,92.0129,71226.0
2019-09-26 14:50:00,106.14,106.15,105.99,106.01,28842.0,92.0129,92.0216,91.8829,91.9002,28842.0
2019-09-26 14:55:00,106.03,106.12,106.02,106.12,22934.0,91.9176,91.9956,91.9089,91.9956,22934.0
2019-09-26 15:00:00,106.12,106.22,106.12,106.17,25803.0,91.9956,92.0823,91.9956,92.039,25803.0
2019-09-26 15:05:00,106.17,106.2,106.08,106.15,46111.0,92.039,92.065,91.9609,92.0216,46111.0
2019-09-26 15:10:00,106.15,106.26,106.14,106.2,18266.0,92.0216,92.117,92.0129,92.065,18266.0
2019-09-26 15:15:00,106.2,106.24,106.16,106.23,27806.0,92.065,92.0996,92.0303,92.091,27806.0
2019-09-26 15:20:00,106.24,106.31,106.22,106.26,23773.0,92.0996,92.1603,92.0823,92.117,23773.0
2019-09-26 15:25:00,106.27,106.4,106.24,106.32,74764.0,92.1256,92.2383,92.0996,92.169,74764.0
2019-09-26 15:30:00,106.33,106.4,106.28,106.37,39092.0,92.1777,92.2383,92.1343,92.2123,39092.0
2019-09-26 15:35:00,106.37,106.39,106.24,106.24,54543.0,92.2123,92.2297,92.0996,92.0996,54543.0
2019-09-26 15:40:00,106.24,106.25,106.15,106.22,49913.0,92.0996,92.1083,92.0216,92.0823,49913.0
2019-09-26 15:45:00,106.22,106.27,106.14,106.27,52434.0,92.0823,92.1256,92.0129,92.1256,52434.0
2019-09-26 15:50:00,106.26,106.3,106.18,106.23,112608.0,92.117,92.1516,92.0476,92.091,112608.0
2019-09-26 15:55:00,106.23,106.28,106.13,106.28,206721.0,92.091,92.1343,92.0043,92.1343,206721.0
2019-09-27 09:30:00,105.95,106.37,105.73,106.32,105561.0,91.8482,92.2123,91.6575,92.169,105561.0
2019-09-27 09:35:00,106.31,106.73,106.2,106.64,53132.0,92.1603,92.5244,92.065,92.4464,53132.0
2019-09-27 09:40:00,106.63,106.65,106.08,106.35,29006.0,92.4377,92.4551,91.9609,92.195,29006.0
2019-09-27 09:45:00,106.36,106.45,105.9,106.08,42170.0,92.2037,92.2817,91.8049,91.9609,42170.0
2019-09-27 09:50:00,106.08,106.08,105.9,105.92,44698.0,91.9609,91.9609,91.8049,91.8222,44698.0
2019-09-27 09:55:00,105.93,106.01,105.76,106.0,32349.0,91.8309,91.9002,91.6835,91.8916,32349.0
2019-09-27 10:00:00,106.0,106.04,105.75,105.76,40100.0,91.8916,91.9263,91.6749,91.6835,40100.0
2019-09-27 10:05:00,105.75,106.29,105.68,106.23,33205.0,91.6749,92.143,91.6142,92.091,33205.0
2019-09-27 10:10:00,106.23,106.26,106.12,106.21,26200.0,92.091,92.117,91.9956,92.0736,26200.0
2019-09-27 10:15:00,106.2,106.31,106.07,106.29,17351.0,92.065,92.1603,91.9523,92.143,17351.0
2019-09-27 10:20:00,106.3,106.49,106.27,106.32,46533.0,92.1516,92.3164,92.1256,92.169,46533.0
2019-09-27 10:25:00,106.34,106.38,106.21,106.3,62775.0,92.1863,92.221,92.0736,92.1516,62775.0
2019-09-27 10:30:00,106.31,106.72,106.28,106.56,102325.0,92.1603,92.5157,92.1343,92.377,102325.0
2019-09-27 10:35:00,106.55,106.6,106.48,106.57,51983.0,92.3684,92.4117,92.3077,92.3857,51983.0
2019-09-27 10:40:00,106.61,106.75,106.54,106.54,44071.0,92.4204,92.5418,92.3597,92.3597,44071.0
2019-09-27 10:45:00,106.54,106.76,106.54,106.64,44312.0,92.3597,92.5504,92.3597,92.4464,44312.0
2019-09-27 10:50:00,106.64,106.7,106.57,106.69,105032.0,92.4464,92.4984,92.3857,92.4897,105032.0
2019-09-27 10:55:00,106.71,106.81,106.65,106.67,33746.0,92.5071,92.5938,92.4551,92.4724,33746.0
2019-09-27 11:00:00,106.67,106.76,106.64,106.66,17835.0,92.4724,92.5504,92.4464,92.4637,17835.0
2019-09-27 11:05:00,106.65,106.7,106.63,106.68,24717.0,92.4551,92.4984,92.4377,92.4811,24717.0
2019-09-27 11:10:00,106.68,106.7,106.58,106.64,18315.0,92.4811,92.4984,92.3944,92.4464,18315.0
2019-09-27 11:15:00,106.67,106.67,106.55,106.58,13566.0,92.4724,92.4724,92.3684,92.3944,13566.0
2019-09-27 11:20:00,106.56,106.63,106.52,106.63,9487.0,92.377,92.4377,92.3424,92.4377,9487.0
2019-09-27 11:25:00,106.62,106.67,106.57,106.61,10321.0,92.4291,92.4724,92.3857,92.4204,10321.0
2019-09-27 11:30:00,106.62,106.72,106.57,106.6,15040.0,92.4291,92.5157,92.3857,92.4117,15040.0
2019-09-27 11:35:00,106.6,106.65,105.75,106.05,43203.0,92.4117,92.4551,91.6749,91.9349,43203.0
2019-09-27 11:40:00,106.04,106.31,106.04,106.08,13168.0,91.9263,92.1603,91.9263,91.9609,13168.0
2019-09-27 11:45:00,106.08,106.37,105.99,106.33,13638.0,91.9609,92.2123,91.8829,92.1777,13638.0
2019-09-27 11:50:00,106.29,106.37,106.21,106.34,9339.0,92.143,92.2123,92.0736,92.1863,9339.0
2019-09-27 11:55:00,106.33,106.58,106.32,106.45,23819.0,92.1777,92.3944,92.169,92.2817,23819.0
2019-09-27 12:00:00,106.43,106.43,106.3,106.3,15450.0,92.2643,92.2643,92.1516,92.1516,15450.0
2019-09-27 12:05:00,106.33,106.37,106.22,106.3,14017.0,92.1777,92.2123,92.0823,92.1516,14017.0
2019-09-27 12:10:00,106.3,106.39,106.25,106.32,13374.0,92.1516,92.2297,92.1083,92.169,13374.0
2019-09-27 12:15:00,106.33,106.33,106.0,106.04,18596.0,92.1777,92.1777,91.8916,91.9263,18596.0
2019-09-27 12:20:00,106.05,106.21,106.02,106.18,15183.0,91.9349,92.0736,91.9089,92.0476,15183.0
2019-09-27 12:25:00,106.18,106.25,106.16,106.17,8294.0,92.0476,92.1083,92.0303,92.039,8294.0
2019-09-27 12:30:00,106.2,106.2,106.0,106.1,19442.0,92.065,92.065,91.8916,91.9783,19442.0
2019-09-27 12:35:00,106.08,106.21,106.08,106.21,8196.0,91.9609,92.0736,91.9609,92.0736,8196.0
2019-09-27 12:40:00,106.22,106.31,106.13,106.19,23593.0,92.0823,92.1603,92.0043,92.0563,23593.0
2019-09-27 12:45:00,106.2,106.22,106.13,106.13,19970.0,92.065,92.0823,92.0043,92.0043,19970.0
2019-09-27 12:50:00,106.1,106.19,106.06,106.14,13015.0,91.9783,92.0563,91.9436,92.0129,13015.0
2019-09-27 12:55:00,106.14,106.2,105.91,105.93,29889.0,92.0129,92.065,91.8136,91.8309,29889.0
2019-09-27 13:00:00,105.91,105.94,105.73,105.86,29954.0,91.8136,91.8396,91.6575,91.7702,29954.0
2019-09-27 13:05:00,105.86,106.07,105.86,106.07,14589.0,91.7702,91.9523,91.7702,91.9523,14589.0
2019-09-27 13:10:00,106.08,106.15,106.06,106.14,10510.0,91.9609,92.0216,91.9436,92.0129,10510.0
2019-09-27 13:15:00,106.15,106.19,106.09,106.19,16700.0,92.0216,92.0563,91.9696,92.0563,16700.0
2019-09-27 13:20:00,106.18,106.19,106.09,106.11,18147.0,92.0476,92.0563,91.9696,91.9869,18147.0
2019-09-27 13:25:00,106.12,106.23,106.05,106.16,20564.0,91.9956,92.091,91.9349,92.0303,20564.0
2019-09-27 13:30:00,106.16,106.18,105.96,106.18,20995.0,92.0303,92.0476,91.8569,92.0476,20995.0
2019-09-27 13:35:00,106.16,106.21,106.12,106.18,9000.0,92.0303,92.0736,91.9956,92.0476,9000.0
2019-09-27 13:40:00,106.19,106.31,106.15,106.16,9431.0,92.0563,92.1603,92.0216,92.0303,9431.0
2019-09-27 13:45:00,106.16,106.16,106.0,106.01,10398.0,92.0303,92.0303,91.8916,91.9002,10398.0
2019-09-27 13:50:00,105.99,106.05,105.86,106.02,9786.0,91.8829,91.9349,91.7702,91.9089,9786.0
2019-09-27 13:55:00,106.04,106.1,106.01,106.02,6474.0,91.9263,91.9783,91.9002,91.9089,6474.0
2019-09-27 14:00:00,106.04,106.05,105.9,105.98,11544.0,91.9263,91.9349,91.8049,91.8742,11544.0
2019-09-27 14:05:00,105.96,105.98,105.89,105.89,8604.0,91.8569,91.8742,91.7962,91.7962,8604.0
2019-09-27 14:10:00,105.88,105.93,105.83,105.92,15506.0,91.7875,91.8309,91.7442,91.8222,15506.0
2019-09-27 14:15:00,105.93,105.94,105.87,105.92,6264.0,91.8309,91.8396,91.7789,91.8222,6264.0
2019-09-27 14:20:00,105.92,106.01,105.88,105.88,8405.0,91.8222,91.9002,91.7875,91.7875,8405.0
2019-09-27 14:25:00,105.89,105.95,105.8,105.82,16261.0,91.7962,91.8482,91.7182,91.7355,16261.0
2019-09-27 14:30:00,105.82,105.84,105.73,105.75,9741.0,91.7355,91.7529,91.6575,91.6749,9741.0
2019-09-27 14:35:00,105.77,105.85,105.72,105.75,18447.0,91.6922,91.7615,91.6488,91.6749,18447.0
2019-09-27 14:40:00,105.74,105.79,105.74,105.76,9239.0,91.6662,91.7095,91.6662,91.6835,9239.0
2019-09-27 14:45:00,105.78,105.79,105.7,105.73,10494.0,91.7009,91.7095,91.6315,91.6575,10494.0
2019-09-27 14:50:00,105.72,105.73,105.53,105.58,45660.0,91.6488,91.6575,91.4841,91.5275,45660.0
2019-09-27 14:55:00,105.6,105.8,105.59,105.74,23703.0,91.5448,91.7182,91.5361,91.6662,23703.0
2019-09-27 15:00:00,105.77,105.8,105.7,105.8,27659.0,91.6922,91.7182,91.6315,91.7182,27659.0
2019-09-27 15:05:00,105.79,105.79,105.66,105.69,15415.0,91.7095,91.7095,91.5968,91.6228,15415.0
2019-09-27 15:10:00,105.7,105.72,105.67,105.68,15515.0,91.6315,91.6488,91.6055,91.6142,15515.0
2019-09-27 15:15:00,105.68,105.93,105.66,105.85,22518.0,91.6142,91.8309,91.5968,91.7615,22518.0
2019-09-27 15:20:00,105.86,105.98,105.85,105.93,16101.0,91.7702,91.8742,91.7615,91.8309,16101.0
2019-09-27 15:25:00,105.95,105.95,105.87,105.89,15987.0,91.8482,91.8482,91.7789,91.7962,15987.0
2019-09-27 15:30:00,105.88,106.02,105.85,106.01,21715.0,91.7875,91.9089,91.7615,91.9002,21715.0
2019-09-27 15:35:00,106.0,106.05,105.95,106.03,29280.0,91.8916,91.9349,91.8482,91.9176,29280.0
2019-09-27 15:40:00,106.04,106.14,105.98,106.01,19176.0,91.9263,92.0129,91.8742,91.9002,19176.0
2019-09-27 15:45:00,106.02,106.05,105.9,105.91,41120.0,91.9089,91.9349,91.8049,91.8136,41120.0
2019-09-27 15:50:00,105.91,106.04,105.89,105.97,69914.0,91.8136,91.9263,91.7962,91.8656,69914.0
2019-09-27 15:55:00,105.98,106.13,105.87,106.1,98015.0,91.8742,92.0043,91.7789,91.9783,98015.0
2019-09-30 09:30:00,106.67,107.12,106.42,107.02,75180.0,92.4724,92.8625,92.2557,92.7758,75180.0
2019-09-30 09:35:00,107.06,107.17,106.72,106.73,36181.0,92.8105,92.9059,92.5157,92.5244,36181.0
2019-09-30 09:40:00,106.78,107.03,106.77,106.96,45591.0,92.5678,92.7845,92.5591,92.7238,45591.0
2019-09-30 09:45:00,106.93,107.04,106.82,106.87,44011.0,92.6978,92.7932,92.6024,92.6458,44011.0
2019-09-30 09:50:00,106.85,106.89,106.63,106.86,52058.0,92.6284,92.6631,92.4377,92.6371,52058.0
2019-09-30 09:55:00,106.87,106.99,106.77,106.81,19097.0,92.6458,92.7498,92.5591,92.5938,19097.0
2019-09-30 10:00:00,106.8,106.89,106.72,106.82,38965.0,92.5851,92.6631,92.5157,92.6024,38965.0
2019-09-30 10:05:00,106.8,106.98,106.79,106.93,42387.0,92.5851,92.7411,92.5764,92.6978,42387.0
2019-09-30 10:10:00,106.92,107.07,106.9,107.01,25749.0,92.6891,92.8192,92.6718,92.7671,25749.0
2019-09-30 10:15:00,107.02,107.07,106.93,106.98,27077.0,92.7758,92.8192,92.6978,92.7411,27077.0
2019-09-30 10:20:00,106.98,107.04,106.94,107.02,17224.0,92.7411,92.7932,92.7065,92.7758,17224.0
2019-09-30 10:25:00,107.01,107.02,106.93,106.98,32880.0,92.7671,92.7758,92.6978,92.7411,32880.0
2019-09-30 10:30:00,106.99,107.03,106.88,106.89,60996.0,92.7498,92.7845,92.6545,92.6631,60996.0
2019-09-30 10:35:00,106.89,106.93,106.81,106.83,18564.0,92.6631,92.6978,92.5938,92.6111,18564.0
2019-09-30 10:40:00,106.85,107.03,106.84,106.92,50998.0,92.6284,92.7845,92.6198,92.6891,50998.0
2019-09-30 10:45:00,106.9,106.91,106.77,106.79,18332.0,92.6718,92.6805,92.5591,92.5764,18332.0
2019-09-30 10:50:00,106.8,106.92,106.8,106.91,16067.0,92.5851,92.6891,92.5851,92.6805,16067.0
2019-09-30 10:55:00,106.91,106.91,106.82,106.84,32897.0,92.6805,92.6805,92.6024,92.6198,32897.0
2019-09-30 11:00:00,106.87,106.89,106.83,106.83,16237.0,92.6458,92.6631,92.6111,92.6111,16237.0
2019-09-30 11:05:00,106.83,106.97,106.82,106.96,56307.0,92.6111,92.7325,92.6024,92.7238,56307.0
2019-09-30 11:10:00,106.96,107.05,106.96,106.99,26404.0,92.7238,92.8018,92.7238,92.7498,26404.0
2019-09-30 11:15:00,106.97,107.13,106.96,107.11,16096.0,92.7325,92.8712,92.7238,92.8538,16096.0
2019-09-30 11:20:00,107.12,107.39,107.11,107.35,21954.0,92.8625,93.0966,92.8538,93.0619,21954.0
2019-09-30 11:25:00,107.34,107.38,107.15,107.23,40377.0,93.0532,93.0879,92.8885,92.9579,40377.0
2019-09-30 11:30:00,107.23,107.25,107.17,107.22,20107.0,92.9579,92.9752,92.9059,92.9492,20107.0
2019-09-30 11:35:00,107.21,107.25,107.17,107.22,16275.0,92.9405,92.9752,92.9059,92.9492,16275.0
2019-09-30 11:40:00,107.21,107.25,107.2,107.21,19739.0,92.9405,92.9752,92.9319,92.9405,19739.0
2019-09-30 11:45:00,107.22,107.24,107.14,107.15,26564.0,92.9492,92.9665,92.8798,92.8885,26564.0
2019-09-30 11:50:00,107.16,107.24,107.15,107.21,64675.0,92.8972,92.9665,92.8885,92.9405,64675.0
2019-09-30 11:55:00,107.2,107.2,107.13,107.15,18379.0,92.9319,92.9319,92.8712,92.8885,18379.0
2019-09-30 12:00:00,107.16,107.2,107.14,107.15,10471.0,92.8972,92.9319,92.8798,92.8885,10471.0
2019-09-30 12:05:00,107.15,107.16,107.1,107.14,11784.0,92.8885,92.8972,92.8452,92.8798,11784.0
2019-09-30 12:10:00,107.14,107.16,107.1,107.15,12997.0,92.8798,92.8972,92.8452,92.8885,12997.0
2019-09-30 12:15:00,107.16,107.24,107.15,107.18,20858.0,92.8972,92.9665,92.8885,92.9145,20858.0
2019-09-30 12:20:00,107.18,107.18,107.12,107.15,12105.0,92.9145,92.9145,92.8625,92.8885,12105.0
2019-09-30 12:25:00,107.15,107.18,107.14,107.15,6620.0,92.8885,92.9145,92.8798,92.8885,6620.0
2019-09-30 12:30:00,107.16,107.16,107.04,107.04,10668.0,92.8972,92.8972,92.7932,92.7932,10668.0
2019-09-30 12:35:00,107.03,107.03,106.94,107.0,16352.0,92.7845,92.7845,92.7065,92.7585,16352.0
2019-09-30 12:40:00,107.01,107.17,107.01,107.17,19661.0,92.7671,92.9059,92.7671,92.9059,19661.0
2019-09-30 12:45:00,107.15,107.23,107.13,107.14,18236.0,92.8885,92.9579,92.8712,92.8798,18236.0
2019-09-30 12:50:00,107.15,107.16,107.04,107.05,10454.0,92.8885,92.8972,92.7932,92.8018,10454.0
2019-09-30 12:55:00,107.05,107.09,106.98,106.99,8434.0,92.8018,92.8365,92.7411,92.7498,8434.0
2019-09-30 13:00:00,106.99,107.08,106.98,107.08,7079.0,92.7498,92.8278,92.7411,92.8278,7079.0
2019-09-30 13:05:00,107.08,107.18,107.08,107.14,9128.0,92.8278,92.9145,92.8278,92.8798,9128.0
2019-09-30 13:10:00,107.14,107.22,107.13,107.22,8342.0,92.8798,92.9492,92.8712,92.9492,8342.0
2019-09-30 13:15:00,107.23,107.25,107.13,107.13,35674.0,92.9579,92.9752,92.8712,92.8712,35674.0
2019-09-30 13:20:00,107.14,107.14,107.06,107.06,16769.0,92.8798,92.8798,92.8105,92.8105,16769.0
2019-09-30 13:25:00,107.08,107.08,106.98,107.01,12214.0,92.8278,92.8278,92.7411,92.7671,12214.0
2019-09-30 13:30:00,107.01,107.05,106.97,107.0,21399.0,92.7671,92.8018,92.7325,92.7585,21399.0
2019-09-30 13:35:00,107.0,107.05,106.98,107.05,10377.0,92.7585,92.8018,92.7411,92.8018,10377.0
2019-09-30 13:40:00,107.04,107.05,106.99,107.0,21045.0,92.7932,92.8018,92.7498,92.7585,21045.0
2019-09-30 13:45:00,107.0,107.03,106.94,107.02,21048.0,92.7585,92.7845,92.7065,92.7758,21048.0
2019-09-30 13:50:00,107.01,107.11,106.98,107.04,36743.0,92.7671,92.8538,92.7411,92.7932,36743.0
2019-09-30 13:55:00,107.04,107.04,106.97,106.98,9999.0,92.7932,92.7932,92.7325,92.7411,9999.0
2019-09-30 14:00:00,106.97,106.99,106.87,106.88,11835.0,92.7325,92.7498,92.6458,92.6545,11835.0
2019-09-30 14:05:00,106.88,107.0,106.87,106.98,12166.0,92.6545,92.7585,92.6458,92.7411,12166.0
2019-09-30 14:10:00,106.98,107.0,106.94,106.99,11573.0,92.7411,92.7585,92.7065,92.7498,11573.0
2019-09-30 14:15:00,106.98,107.09,106.98,107.08,16663.0,92.7411,92.8365,92.7411,92.8278,16663.0
2019-09-30 14:20:00,107.08,107.12,107.06,107.1,16686.0,92.8278,92.8625,92.8105,92.8452,16686.0
2019-09-30 14:25:00,107.1,107.2,107.03,107.2,14821.0,92.8452,92.9319,92.7845,92.9319,14821.0
2019-09-30 14:30:00,107.21,107.26,107.19,107.21,17435.0,92.9405,92.9839,92.9232,92.9405,17435.0
2019-09-30 14:35:00,107.2,107.21,107.11,107.11,18050.0,92.9319,92.9405,92.8538,92.8538,18050.0
2019-09-30 14:40:00,107.11,107.21,107.1,107.18,17614.0,92.8538,92.9405,92.8452,92.9145,17614.0
2019-09-30 14:45:00,107.17,107.2,107.14,107.19,12361.0,92.9059,92.9319,92.8798,92.9232,12361.0
2019-09-30 14:50:00,107.19,107.22,107.11,107.12,21469.0,92.9232,92.9492,92.8538,92.8625,21469.0
2019-09-30 14:55:00,107.12,107.2,107.11,107.14,17345.0,92.8625,92.9319,92.8538,92.8798,17345.0
2019-09-30 15:00:00,107.15,107.18,107.06,107.07,41049.0,92.8885,92.9145,92.8105,92.8192,41049.0
2019-09-30 15:05:00,107.06,107.14,107.06,107.13,26174.0,92.8105,92.8798,92.8105,92.8712,26174.0
2019-09-30 15:10:00,107.14,107.18,107.1,107.16,16622.0,92.8798,92.9145,92.8452,92.8972,16622.0
2019-09-30 15:15:00,107.15,107.21,107.15,107.18,20962.0,92.8885,92.9405,92.8885,92.9145,20962.0
2019-09-30 15:20:00,107.18,107.2,107.16,107.19,24605.0,92.9145,92.9319,92.8972,92.9232,24605.0
2019-09-30 15:25:00,107.18,107.18,107.08,107.1,28249.0,92.9145,92.9145,92.8278,92.8452,28249.0
2019-09-30 15:30:00,107.09,107.11,107.07,107.09,28886.0,92.8365,92.8538,92.8192,92.8365,28886.0
2019-09-30 15:35:00,107.08,107.09,107.01,107.09,97339.0,92.8278,92.8365,92.7671,92.8365,97339.0
2019-09-30 15:40:00,107.09,107.13,107.06,107.06,39512.0,92.8365,92.8712,92.8105,92.8105,39512.0
2019-09-30 15:45:00,107.07,107.1,106.93,107.01,109564.0,92.8192,92.8452,92.6978,92.7671,109564.0
2019-09-30 15:50:00,106.97,107.05,106.9,106.9,82775.0,92.7325,92.8018,92.6718,92.6718,82775.0
2019-09-30 15:55:00,106.9,106.99,106.84,106.91,149252.0,92.6718,92.7498,92.6198,92.6805,149252.0
2019-10-01 09:30:00,107.33,108.14,107.26,107.89,129082.0,93.0446,93.7467,92.9839,93.53,129082.0
2019-10-01 09:35:00,107.94,108.09,107.75,108.01,31336.0,93.5734,93.7034,93.4087,93.634,31336.0
2019-10-01 09:40:00,107.95,107.96,107.44,107.49,58937.0,93.582,93.5907,93.1399,93.1833,58937.0
2019-10-01 09:45:00,107.48,107.91,107.48,107.72,33799.0,93.1746,93.5474,93.1746,93.3826,33799.0
2019-10-01 09:50:00,107.73,107.81,107.6,107.72,53334.0,93.3913,93.4607,93.2786,93.3826,53334.0
2019-10-01 09:55:00,107.71,107.74,107.53,107.59,33834.0,93.374,93.4,93.2179,93.27,33834.0
2019-10-01 10:00:00,107.57,107.67,107.25,107.27,53991.0,93.2526,93.3393,92.9752,92.9925,53991.0
2019-10-01 10:05:00,107.27,107.31,107.08,107.1,27221.0,92.9925,93.0272,92.8278,92.8452,27221.0
2019-10-01 10:10:00,107.07,107.3,107.05,107.19,19508.0,92.8192,93.0185,92.8018,92.9232,19508.0
2019-10-01 10:15:00,107.18,107.39,107.16,107.3,23257.0,92.9145,93.0966,92.8972,93.0185,23257.0
2019-10-01 10:20:00,107.29,107.32,107.04,107.18,37285.0,93.0099,93.0359,92.7932,92.9145,37285.0
2019-10-01 10:25:00,107.16,107.33,107.09,107.33,12998.0,92.8972,93.0446,92.8365,93.0446,12998.0
2019-10-01 10:30:00,107.3,107.55,107.3,107.54,25170.0,93.0185,93.2353,93.0185,93.2266,25170.0
2019-10-01 10:35:00,107.56,107.73,107.48,107.73,18483.0,93.2439,93.3913,93.1746,93.3913,18483.0
2019-10-01 10:40:00,107.73,107.74,107.6,107.69,35046.0,93.3913,93.4,93.2786,93.3566,35046.0
2019-10-01 10:45:00,107.7,107.73,107.44,107.45,22779.0,93.3653,93.3913,93.1399,93.1486,22779.0
2019-10-01 10:50:00,107.44,107.59,107.44,107.52,14406.0,93.1399,93.27,93.1399,93.2093,14406.0
2019-10-01 10:55:00,107.51,107.59,107.38,107.38,29360.0,93.2006,93.27,93.0879,93.0879,29360.0
2019-10-01 11:00:00,107.34,107.54,107.3,107.42,23037.0,93.0532,93.2266,93.0185,93.1226,23037.0
2019-10-01 11:05:00,107.4,107.4,107.28,107.36,10620.0,93.1052,93.1052,93.0012,93.0706,10620.0
2019-10-01 11:10:00,107.35,107.36,107.16,107.36,31647.0,93.0619,93.0706,92.8972,93.0706,31647.0
2019-10-01 11:15:00,107.37,107.58,107.36,107.58,27556.0,93.0792,93.2613,93.0706,93.2613,27556.0
2019-10-01 11:20:00,107.56,107.59,107.29,107.33,70315.0,93.2439,93.27,93.0099,93.0446,70315.0
2019-10-01 11:25:00,107.34,107.41,107.16,107.35,28759.0,93.0532,93.1139,92.8972,93.0619,28759.0
2019-10-01 11:30:00,107.35,107.35,107.22,107.22,23474.0,93.0619,93.0619,92.9492,92.9492,23474.0
2019-10-01 11:35:00,107.24,107.3,107.15,107.17,16740.0,92.9665,93.0185,92.8885,92.9059,16740.0
2019-10-01 11:40:00,107.15,107.15,106.96,107.08,22624.0,92.8885,92.8885,92.7238,92.8278,22624.0
2019-10-01 11:45:00,107.06,107.09,106.85,106.87,17645.0,92.8105,92.8365,92.6284,92.6458,17645.0
2019-10-01 11:50:00,106.88,106.98,106.84,106.87,13610.0,92.6545,92.7411,92.6198,92.6458,13610.0
2019-10-01 11:55:00,106.87,106.9,106.84,106.89,20226.0,92.6458,92.6718,92.6198,92.6631,20226.0
2019-10-01 12:00:00,106.88,106.89,106.76,106.76,21164.0,92.6545,92.6631,92.5504,92.5504,21164.0
2019-10-01 12:05:00,106.77,106.77,106.64,106.69,19511.0,92.5591,92.5591,92.4464,92.4897,19511.0
2019-10-01 12:10:00,106.69,106.69,106.48,106.52,30165.0,92.4897,92.4897,92.3077,92.3424,30165.0
2019-10-01 12:15:00,106.5,106.65,106.49,106.61,45083.0,92.325,92.4551,92.3164,92.4204,45083.0
2019-10-01 12:20:00,106.61,106.71,106.54,106.57,50103.0,92.4204,92.5071,92.3597,92.3857,50103.0
2019-10-01 12:25:00,106.56,106.75,106.56,106.66,23014.0,92.377,92.5418,92.377,92.4637,23014.0
2019-10-01 12:30:00,106.67,106.75,106.65,106.72,25709.0,92.4724,92.5418,92.4551,92.5157,25709.0
2019-10-01 12:35:00,106.72,106.9,106.72,106.78,48965.0,92.5157,92.6718,92.5157,92.5678,48965.0
2019-10-01 12:40:00,106.74,106.96,106.74,106.87,33284.0,92.5331,92.7238,92.5331,92.6458,33284.0
2019-10-01 12:45:00,106.88,106.96,106.86,106.89,22526.0,92.6545,92.7238,92.6371,92.6631,22526.0
2019-10-01 12:50:00,106.88,107.1,106.88,107.09,36194.0,92.6545,92.8452,92.6545,92.8365,36194.0
2019-10-01 12:55:00,107.09,107.19,107.09,107.14,40075.0,92.8365,92.9232,92.8365,92.8798,40075.0
2019-10-01 13:00:00,107.13,107.13,106.9,106.92,20920.0,92.8712,92.8712,92.6718,92.6891,20920.0
2019-10-01 13:05:00,106.91,106.91,106.72,106.73,30046.0,92.6805,92.6805,92.5157,92.5244,30046.0
2019-10-01 13:10:00,106.71,106.79,106.66,106.68,21852.0,92.5071,92.5764,92.4637,92.4811,21852.0
2019-10-01 13:15:00,106.7,106.79,106.69,106.73,19889.0,92.4984,92.5764,92.4897,92.5244,19889.0
2019-10-01 13:20:00,106.75,106.77,106.61,106.63,70887.0,92.5418,92.5591,92.4204,92.4377,70887.0
2019-10-01 13:25:00,106.61,106.65,106.53,106.54,51937.0,92.4204,92.4551,92.351,92.3597,51937.0
2019-10-01 13:30:00,106.53,106.6,106.51,106.54,24058.0,92.351,92.4117,92.3337,92.3597,24058.0
2019-10-01 13:35:00,106.56,106.65,106.55,106.59,23052.0,92.377,92.4551,92.3684,92.403,23052.0
2019-10-01 13:40:00,106.59,106.7,106.56,106.68,17960.0,92.403,92.4984,92.377,92.4811,17960.0
2019-10-01 13:45:00,106.68,106.71,106.61,106.69,20728.0,92.4811,92.5071,92.4204,92.4897,20728.0
2019-10-01 13:50:00,106.69,106.78,106.66,106.76,23297.0,92.4897,92.5678,92.4637,92.5504,23297.0
2019-10-01 13:55:00,106.76,106.77,106.68,106.69,22845.0,92.5504,92.5591,92.4811,92.4897,22845.0
2019-10-01 14:00:00,106.69,106.87,106.68,106.76,17490.0,92.4897,92.6458,92.4811,92.5504,17490.0
2019-10-01 14:05:00,106.77,106.77,106.57,106.59,28726.0,92.5591,92.5591,92.3857,92.403,28726.0
2019-10-01 14:10:00,106.6,106.67,106.54,106.63,15670.0,92.4117,92.4724,92.3597,92.4377,15670.0
2019-10-01 14:15:00,106.64,106.64,106.55,106.55,25574.0,92.4464,92.4464,92.3684,92.3684,25574.0
2019-10-01 14:20:00,106.55,106.65,106.52,106.62,18214.0,92.3684,92.4551,92.3424,92.4291,18214.0
2019-10-01 14:25:00,106.62,106.63,106.5,106.57,22758.0,92.4291,92.4377,92.325,92.3857,22758.0
2019-10-01 14:30:00,106.59,106.71,106.58,106.66,14972.0,92.403,92.5071,92.3944,92.4637,14972.0
2019-10-01 14:35:00,106.66,106.67,106.55,106.57,17279.0,92.4637,92.4724,92.3684,92.3857,17279.0
2019-10-01 14:40:00,106.56,106.59,106.52,106.53,21116.0,92.377,92.403,92.3424,92.351,21116.0
2019-10-01 14:45:00,106.53,106.6,106.49,106.52,34813.0,92.351,92.4117,92.3164,92.3424,34813.0
2019-10-01 14:50:00,106.52,106.52,106.42,106.43,27414.0,92.3424,92.3424,92.2557,92.2643,27414.0
2019-10-01 14:55:00,106.43,106.44,106.28,106.33,19511.0,92.2643,92.273,92.1343,92.1777,19511.0
2019-10-01 15:00:00,106.32,106.36,106.3,106.35,15056.0,92.169,92.2037,92.1516,92.195,15056.0
2019-10-01 15:05:00,106.36,106.43,106.32,106.38,15830.0,92.2037,92.2643,92.169,92.221,15830.0
2019-10-01 15:10:00,106.38,106.38,106.17,106.17,24788.0,92.221,92.221,92.039,92.039,24788.0
2019-10-01 15:15:00,106.18,106.19,106.11,106.14,28108.0,92.0476,92.0563,91.9869,92.0129,28108.0
2019-10-01 15:20:00,106.14,106.22,106.12,106.19,17655.0,92.0129,92.0823,91.9956,92.0563,17655.0
2019-10-01 15:25:00,106.19,106.26,106.14,106.19,58359.0,92.0563,92.117,92.0129,92.0563,58359.0
2019-10-01 15:30:00,106.17,106.18,106.08,106.13,39654.0,92.039,92.0476,91.9609,92.0043,39654.0
2019-10-01 15:35:00,106.13,106.15,105.87,105.97,56048.0,92.0043,92.0216,91.7789,91.8656,56048.0
2019-10-01 15:40:00,105.96,105.99,105.85,105.98,45345.0,91.8569,91.8829,91.7615,91.8742,45345.0
2019-10-01 15:45:00,105.97,106.08,105.95,106.0,47938.0,91.8656,91.9609,91.8482,91.8916,47938.0
2019-10-01 15:50:00,105.99,106.11,105.98,106.1,70346.0,91.8829,91.9869,91.8742,91.9783,70346.0
2019-10-01 15:55:00,106.09,106.12,105.9,105.94,155249.0,91.9696,91.9956,91.8049,91.8396,155249.0
2019-10-02 09:30:00,104.9,105.19,104.33,104.42,188569.0,90.938,91.1894,90.4439,90.5219,188569.0
2019-10-02 09:35:00,104.42,104.49,104.13,104.13,102866.0,90.5219,90.5826,90.2705,90.2705,102866.0
2019-10-02 09:40:00,104.12,104.57,104.01,104.23,74351.0,90.2618,90.6519,90.1664,90.3572,74351.0
2019-10-02 09:45:00,104.17,104.51,104.14,104.37,78952.0,90.3051,90.5999,90.2791,90.4785,78952.0
2019-10-02 09:50:00,104.31,104.47,104.13,104.4,75506.0,90.4265,90.5652,90.2705,90.5045,75506.0
2019-10-02 09:55:00,104.4,104.52,104.37,104.48,53478.0,90.5045,90.6086,90.4785,90.5739,53478.0
2019-10-02 10:00:00,104.5,104.5,104.3,104.39,50104.0,90.5912,90.5912,90.4178,90.4959,50104.0
2019-10-02 10:05:00,104.4,104.54,104.36,104.53,71992.0,90.5045,90.6259,90.4699,90.6172,71992.0
2019-10-02 10:10:00,104.52,104.83,104.5,104.78,54258.0,90.6086,90.8773,90.5912,90.834,54258.0
2019-10-02 10:15:00,104.78,105.17,104.74,105.16,98944.0,90.834,91.172,90.7993,91.1634,98944.0
2019-10-02 10:20:00,105.15,105.3,105.05,105.11,74242.0,91.1547,91.2847,91.068,91.12,74242.0
2019-10-02 10:25:00,105.1,105.1,104.79,104.91,96506.0,91.1114,91.1114,90.8426,90.9467,96506.0
2019-10-02 10:30:00,104.9,104.99,104.76,104.9,59513.0,90.938,91.016,90.8166,90.938,59513.0
2019-10-02 10:35:00,104.88,104.96,104.66,104.74,85056.0,90.9206,90.99,90.7299,90.7993,85056.0
2019-10-02 10:40:00,104.72,104.72,104.51,104.57,89809.0,90.7819,90.7819,90.5999,90.6519,89809.0
2019-10-02 10:45:00,104.55,104.57,104.3,104.42,60952.0,90.6346,90.6519,90.4178,90.5219,60952.0
2019-10-02 10:50:00,104.43,104.47,104.31,104.46,69985.0,90.5305,90.5652,90.4265,90.5565,69985.0
2019-10-02 10:55:00,104.45,104.77,104.42,104.69,82500.0,90.5479,90.8253,90.5219,90.7559,82500.0
2019-10-02 11:00:00,104.7,104.77,104.61,104.74,50077.0,90.7646,90.8253,90.6866,90.7993,50077.0
2019-10-02 11:05:00,104.73,104.83,104.62,104.7,24984.0,90.7906,90.8773,90.6953,90.7646,24984.0
2019-10-02 11:10:00,104.7,104.7,104.44,104.48,31247.0,90.7646,90.7646,90.5392,90.5739,31247.0
2019-10-02 11:15:00,104.47,104.5,104.33,104.47,35304.0,90.5652,90.5912,90.4439,90.5652,35304.0
2019-10-02 11:20:00,104.48,104.51,104.31,104.36,22869.0,90.5739,90.5999,90.4265,90.4699,22869.0
2019-10-02 11:25:00,104.35,104.37,104.23,104.29,34138.0,90.4612,90.4785,90.3572,90.4092,34138.0
2019-10-02 11:30:00,104.27,104.31,104.13,104.19,43722.0,90.3918,90.4265,90.2705,90.3225,43722.0
2019-10-02 11:35:00,104.19,104.2,104.08,104.19,34009.0,90.3225,90.3312,90.2271,90.3225,34009.0
2019-10-02 11:40:00,104.19,104.37,104.13,104.35,32995.0,90.3225,90.4785,90.2705,90.4612,32995.0
2019-10-02 11:45:00,104.34,104.5,104.32,104.47,51146.0,90.4525,90.5912,90.4352,90.5652,51146.0
2019-10-02 11:50:00,104.45,104.72,104.41,104.65,36869.0,90.5479,90.7819,90.5132,90.7213,36869.0
2019-10-02 11:55:00,104.66,104.84,104.63,104.83,22545.0,90.7299,90.886,90.7039,90.8773,22545.0
2019-10-02 12:00:00,104.81,105.02,104.77,104.99,43488.0,90.86,91.042,90.8253,91.016,43488.0
2019-10-02 12:05:00,105.0,105.14,104.98,104.99,19557.0,91.0247,91.146,91.0073,91.016,19557.0
2019-10-02 12:10:00,104.97,105.0,104.73,104.81,15817.0,90.9987,91.0247,90.7906,90.86,15817.0
2019-10-02 12:15:00,104.8,104.83,104.67,104.72,23229.0,90.8513,90.8773,90.7386,90.7819,23229.0
2019-10-02 12:20:00,104.73,104.77,104.62,104.73,14493.0,90.7906,90.8253,90.6953,90.7906,14493.0
2019-10-02 12:25:00,104.71,104.9,104.69,104.88,18879.0,90.7733,90.938,90.7559,90.9206,18879.0
2019-10-02 12:30:00,104.88,104.93,104.8,104.84,23557.0,90.9206,90.964,90.8513,90.886,23557.0
2019-10-02 12:35:00,104.84,104.86,104.75,104.79,21577.0,90.886,90.9033,90.808,90.8426,21577.0
2019-10-02 12:40:00,104.8,104.87,104.76,104.83,19040.0,90.8513,90.912,90.8166,90.8773,19040.0
2019-10-02 12:45:00,104.82,104.84,104.69,104.71,40723.0,90.8686,90.886,90.7559,90.7733,40723.0
2019-10-02 12:50:00,104.69,104.71,104.43,104.52,56588.0,90.7559,90.7733,90.5305,90.6086,56588.0
2019-10-02 12:55:00,104.5,104.77,104.45,104.75,54746.0,90.5912,90.8253,90.5479,90.808,54746.0
2019-10-02 13:00:00,104.75,104.77,104.64,104.73,51812.0,90.808,90.8253,90.7126,90.7906,51812.0
2019-10-02 13:05:00,104.73,105.0,104.72,105.0,28537.0,90.7906,91.0247,90.7819,91.0247,28537.0
2019-10-02 13:10:00,104.98,105.04,104.9,104.95,53891.0,91.0073,91.0594,90.938,90.9813,53891.0
2019-10-02 13:15:00,104.97,105.19,104.96,105.18,26990.0,90.9987,91.1894,90.99,91.1807,26990.0
2019-10-02 13:20:00,105.19,105.25,105.14,105.23,55838.0,91.1894,91.2414,91.146,91.2241,55838.0
2019-10-02 13:25:00,105.23,105.38,105.21,105.3,40071.0,91.2241,91.3541,91.2067,91.2847,40071.0
2019-10-02 13:30:00,105.31,105.56,105.3,105.55,51810.0,91.2934,91.5101,91.2847,91.5015,51810.0
2019-10-02 13:35:00,105.55,105.64,105.33,105.45,48468.0,91.5015,91.5795,91.3108,91.4148,48468.0
2019-10-02 13:40:00,105.45,105.71,105.44,105.65,25768.0,91.4148,91.6402,91.4061,91.5882,25768.0
2019-10-02 13:45:00,105.62,105.86,105.61,105.8,57094.0,91.5622,91.7702,91.5535,91.7182,57094.0
2019-10-02 13:50:00,105.8,105.84,105.61,105.72,95297.0,91.7182,91.7529,91.5535,91.6488,95297.0
2019-10-02 13:55:00,105.72,105.87,105.72,105.75,81565.0,91.6488,91.7789,91.6488,91.6749,81565.0
2019-10-02 14:00:00,105.74,105.81,105.58,105.79,51455.0,91.6662,91.7269,91.5275,91.7095,51455.0
2019-10-02 14:05:00,105.78,105.78,105.55,105.68,63906.0,91.7009,91.7009,91.5015,91.6142,63906.0
2019-10-02 14:10:00,105.68,105.7,105.55,105.58,26222.0,91.6142,91.6315,91.5015,91.5275,26222.0
2019-10-02 14:15:00,105.58,105.66,105.53,105.58,49419.0,91.5275,91.5968,91.4841,91.5275,49419.0
2019-10-02 14:20:00,105.58,105.89,105.5,105.89,63515.0,91.5275,91.7962,91.4581,91.7962,63515.0
2019-10-02 14:25:00,105.87,105.89,105.71,105.73,25241.0,91.7789,91.7962,91.6402,91.6575,25241.0
2019-10-02 14:30:00,105.75,105.77,105.63,105.68,13800.0,91.6749,91.6922,91.5708,91.6142,13800.0
2019-10-02 14:35:00,105.67,105.74,105.6,105.74,13276.0,91.6055,91.6662,91.5448,91.6662,13276.0
2019-10-02 14:40:00,105.76,105.82,105.69,105.79,20201.0,91.6835,91.7355,91.6228,91.7095,20201.0
2019-10-02 14:45:00,105.77,105.9,105.76,105.86,147438.0,91.6922,91.8049,91.6835,91.7702,147438.0
2019-10-02 14:50:00,105.84,105.96,105.77,105.77,26211.0,91.7529,91.8569,91.6922,91.6922,26211.0
2019-10-02 14:55:00,105.75,105.75,105.62,105.69,40601.0,91.6749,91.6749,91.5622,91.6228,40601.0
2019-10-02 15:00:00,105.7,105.74,105.56,105.6,37889.0,91.6315,91.6662,91.5101,91.5448,37889.0
2019-10-02 15:05:00,105.58,105.72,105.49,105.67,28514.0,91.5275,91.6488,91.4495,91.6055,28514.0
2019-10-02 15:10:00,105.66,105.79,105.66,105.73,24468.0,91.5968,91.7095,91.5968,91.6575,24468.0
2019-10-02 15:15:00,105.72,105.77,105.66,105.7,42345.0,91.6488,91.6922,91.5968,91.6315,42345.0
2019-10-02 15:20:00,105.69,105.85,105.69,105.82,28482.0,91.6228,91.7615,91.6228,91.7355,28482.0
2019-10-02 15:25:00,105.82,105.83,105.67,105.67,35249.0,91.7355,91.7442,91.6055,91.6055,35249.0
2019-10-02 15:30:00,105.68,105.76,105.62,105.7,61990.0,91.6142,91.6835,91.5622,91.6315,61990.0
2019-10-02 15:35:00,105.68,105.71,105.47,105.5,54035.0,91.6142,91.6402,91.4321,91.4581,54035.0
2019-10-02 15:40:00,105.5,105.64,105.48,105.52,67523.0,91.4581,91.5795,91.4408,91.4755,67523.0
2019-10-02 15:45:00,105.52,105.57,105.28,105.28,78603.0,91.4755,91.5188,91.2674,91.2674,78603.0
2019-10-02 15:50:00,105.26,105.29,105.19,105.27,126412.0,91.2501,91.2761,91.1894,91.2587,126412.0
2019-10-02 15:55:00,105.26,105.26,105.05,105.17,246289.0,91.2501,91.2501,91.068,91.172,246289.0
2019-10-03 09:30:00,105.23,105.23,104.81,105.16,69130.0,91.2241,91.2241,90.86,91.1634,69130.0
2019-10-03 09:35:00,105.19,105.35,105.07,105.11,30151.0,91.1894,91.3281,91.0854,91.12,30151.0
2019-10-03 09:40:00,105.12,105.19,104.92,104.92,22528.0,91.1287,91.1894,90.9553,90.9553,22528.0
2019-10-03 09:45:00,104.95,105.15,104.94,105.09,27216.0,90.9813,91.1547,90.9727,91.1027,27216.0
2019-10-03 09:50:00,105.11,105.29,105.0,105.19,55082.0,91.12,91.2761,91.0247,91.1894,55082.0
2019-10-03 09:55:00,105.18,105.4,105.18,105.28,35487.0,91.1807,91.3714,91.1807,91.2674,35487.0
2019-10-03 10:00:00,105.26,105.26,104.6,104.84,100779.0,91.2501,91.2501,90.6779,90.886,100779.0
2019-10-03 10:05:00,104.84,104.85,104.39,104.58,118898.0,90.886,90.8946,90.4959,90.6606,118898.0
2019-10-03 10:10:00,104.55,104.66,104.43,104.61,39038.0,90.6346,90.7299,90.5305,90.6866,39038.0
2019-10-03 10:15:00,104.59,104.81,104.54,104.71,33906.0,90.6692,90.86,90.6259,90.7733,33906.0
2019-10-03 10:20:00,104.7,104.88,104.67,104.84,31313.0,90.7646,90.9206,90.7386,90.886,31313.0
2019-10-03 10:25:00,104.83,105.22,104.79,105.04,44412.0,90.8773,91.2154,90.8426,91.0594,44412.0
2019-10-03 10:30:00,105.06,105.18,105.0,105.12,31093.0,91.0767,91.1807,91.0247,91.1287,31093.0
2019-10-03 10:35:00,105.13,105.34,105.07,105.26,52970.0,91.1374,91.3194,91.0854,91.2501,52970.0
2019-10-03 10:40:00,105.25,105.28,105.13,105.16,29181.0,91.2414,91.2674,91.1374,91.1634,29181.0
2019-10-03 10:45:00,105.16,105.29,104.93,105.0,29172.0,91.1634,91.2761,90.964,91.0247,29172.0
2019-10-03 10:50:00,104.96,105.02,104.81,104.83,29009.0,90.99,91.042,90.86,90.8773,29009.0
2019-10-03 10:55:00,104.87,105.08,104.78,105.04,34027.0,90.912,91.094,90.834,91.0594,34027.0
2019-10-03 11:00:00,105.02,105.28,104.95,105.24,112078.0,91.042,91.2674,90.9813,91.2327,112078.0
2019-10-03 11:05:00,105.27,105.47,105.12,105.4,35962.0,91.2587,91.4321,91.1287,91.3714,35962.0
2019-10-03 11:10:00,105.37,105.47,105.27,105.47,26302.0,91.3454,91.4321,91.2587,91.4321,26302.0
2019-10-03 11:15:00,105.47,105.68,105.44,105.6,52944.0,91.4321,91.6142,91.4061,91.5448,52944.0
2019-10-03 11:20:00,105.63,105.63,105.45,105.5,19593.0,91.5708,91.5708,91.4148,91.4581,19593.0
2019-10-03 11:25:00,105.51,105.6,105.5,105.54,14514.0,91.4668,91.5448,91.4581,91.4928,14514.0
2019-10-03 11:30:00,105.55,105.58,105.49,105.54,22072.0,91.5015,91.5275,91.4495,91.4928,22072.0
2019-10-03 11:35:00,105.57,105.6,105.36,105.44,34817.0,91.5188,91.5448,91.3368,91.4061,34817.0
2019-10-03 11:40:00,105.43,105.51,105.37,105.51,21768.0,91.3974,91.4668,91.3454,91.4668,21768.0
2019-10-03 11:45:00,105.52,105.59,105.47,105.48,25670.0,91.4755,91.5361,91.4321,91.4408,25670.0
2019-10-03 11:50:00,105.47,105.51,105.38,105.51,16295.0,91.4321,91.4668,91.3541,91.4668,16295.0
2019-10-03 11:55:00,105.5,105.54,105.37,105.47,15233.0,91.4581,91.4928,91.3454,91.4321,15233.0
2019-10-03 12:00:00,105.48,105.61,105.48,105.51,17638.0,91.4408,91.5535,91.4408,91.4668,17638.0
2019-10-03 12:05:00,105.54,105.71,105.54,105.59,31638.0,91.4928,91.6402,91.4928,91.5361,31638.0
2019-10-03 12:10:00,105.61,105.71,105.57,105.69,13143.0,91.5535,91.6402,91.5188,91.6228,13143.0
2019-10-03 12:15:00,105.68,105.68,105.49,105.5,16872.0,91.6142,91.6142,91.4495,91.4581,16872.0
2019-10-03 12:20:00,105.51,105.64,105.5,105.64,8246.0,91.4668,91.5795,91.4581,91.5795,8246.0
2019-10-03 12:25:00,105.64,105.93,105.64,105.86,16956.0,91.5795,91.8309,91.5795,91.7702,16956.0
2019-10-03 12:30:00,105.85,105.93,105.83,105.84,20249.0,91.7615,91.8309,91.7442,91.7529,20249.0
2019-10-03 12:35:00,105.84,105.99,105.82,105.95,23011.0,91.7529,91.8829,91.7355,91.8482,23011.0
2019-10-03 12:40:00,105.96,106.01,105.87,105.9,19882.0,91.8569,91.9002,91.7789,91.8049,19882.0
2019-10-03 12:45:00,105.91,105.96,105.84,105.91,34025.0,91.8136,91.8569,91.7529,91.8136,34025.0
2019-10-03 12:50:00,105.9,105.97,105.84,105.92,11708.0,91.8049,91.8656,91.7529,91.8222,11708.0
2019-10-03 12:55:00,105.94,106.14,105.93,106.1,24199.0,91.8396,92.0129,91.8309,91.9783,24199.0
2019-10-03 13:00:00,106.11,106.14,106.03,106.06,25036.0,91.9869,92.0129,91.9176,91.9436,25036.0
2019-10-03 13:05:00,106.06,106.08,106.0,106.02,12394.0,91.9436,91.9609,91.8916,91.9089,12394.0
2019-10-03 13:10:00,106.01,106.03,105.93,105.93,11885.0,91.9002,91.9176,91.8309,91.8309,11885.0
2019-10-03 13:15:00,105.92,105.92,105.84,105.87,12573.0,91.8222,91.8222,91.7529,91.7789,12573.0
2019-10-03 13:20:00,105.83,105.99,105.83,105.98,18957.0,91.7442,91.8829,91.7442,91.8742,18957.0
2019-10-03 13:25:00,105.98,106.04,105.94,106.01,14707.0,91.8742,91.9263,91.8396,91.9002,14707.0
2019-10-03 13:30:00,106.01,106.05,105.97,106.04,15797.0,91.9002,91.9349,91.8656,91.9263,15797.0
2019-10-03 13:35:00,106.05,106.22,106.04,106.22,17896.0,91.9349,92.0823,91.9263,92.0823,17896.0
2019-10-03 13:40:00,106.24,106.53,106.22,106.51,27216.0,92.0996,92.351,92.0823,92.3337,27216.0
2019-10-03 13:45:00,106.5,106.59,106.45,106.55,30507.0,92.325,92.403,92.2817,92.3684,30507.0
2019-10-03 13:50:00,106.55,106.55,106.45,106.49,13653.0,92.3684,92.3684,92.2817,92.3164,13653.0
2019-10-03 13:55:00,106.48,106.54,106.4,106.54,17164.0,92.3077,92.3597,92.2383,92.3597,17164.0
2019-10-03 14:00:00,106.55,106.59,106.49,106.5,17557.0,92.3684,92.403,92.3164,92.325,17557.0
2019-10-03 14:05:00,106.51,106.51,106.42,106.48,39078.0,92.3337,92.3337,92.2557,92.3077,39078.0
2019-10-03 14:10:00,106.49,106.62,106.48,106.59,17629.0,92.3164,92.4291,92.3077,92.403,17629.0
2019-10-03 14:15:00,106.58,106.64,106.53,106.62,12702.0,92.3944,92.4464,92.351,92.4291,12702.0
2019-10-03 14:20:00,106.63,106.68,106.6,106.66,32442.0,92.4377,92.4811,92.4117,92.4637,32442.0
2019-10-03 14:25:00,106.67,106.7,106.58,106.7,17718.0,92.4724,92.4984,92.3944,92.4984,17718.0
2019-10-03 14:30:00,106.69,106.7,106.52,106.59,28694.0,92.4897,92.4984,92.3424,92.403,28694.0
2019-10-03 14:35:00,106.58,106.59,106.41,106.41,19380.0,92.3944,92.403,92.247,92.247,19380.0
2019-10-03 14:40:00,106.41,106.44,106.38,106.42,22486.0,92.247,92.273,92.221,92.2557,22486.0
2019-10-03 14:45:00,106.42,106.52,106.4,106.5,10873.0,92.2557,92.3424,92.2383,92.325,10873.0
2019-10-03 14:50:00,106.51,106.53,106.44,106.46,16791.0,92.3337,92.351,92.273,92.2904,16791.0
2019-10-03 14:55:00,106.46,106.5,106.43,106.45,15180.0,92.2904,92.325,92.2643,92.2817,15180.0
2019-10-03 15:00:00,106.46,106.48,106.38,106.45,16724.0,92.2904,92.3077,92.221,92.2817,16724.0
2019-10-03 15:05:00,106.45,106.46,106.38,106.43,17449.0,92.2817,92.2904,92.221,92.2643,17449.0
2019-10-03 15:10:00,106.42,106.48,106.41,106.42,27399.0,92.2557,92.3077,92.247,92.2557,27399.0
2019-10-03 15:15:00,106.41,106.52,106.36,106.39,67134.0,92.247,92.3424,92.2037,92.2297,67134.0
2019-10-03 15:20:00,106.42,106.45,106.29,106.29,16406.0,92.2557,92.2817,92.143,92.143,16406.0
2019-10-03 15:25:00,106.28,106.32,106.19,106.24,20899.0,92.1343,92.169,92.0563,92.0996,20899.0
2019-10-03 15:30:00,106.25,106.3,106.19,106.23,23679.0,92.1083,92.1516,92.0563,92.091,23679.0
2019-10-03 15:35:00,106.23,106.36,106.22,106.34,21916.0,92.091,92.2037,92.0823,92.1863,21916.0
2019-10-03 15:40:00,106.34,106.47,106.32,106.38,25192.0,92.1863,92.299,92.169,92.221,25192.0
2019-10-03 15:45:00,106.38,106.39,106.28,106.28,32635.0,92.221,92.2297,92.1343,92.1343,32635.0
2019-10-03 15:50:00,106.26,106.41,106.19,106.4,62172.0,92.117,92.247,92.0563,92.2383,62172.0
2019-10-03 15:55:00,106.41,106.63,106.41,106.63,141442.0,92.247,92.4377,92.247,92.4377,141442.0
2019-10-04 09:30:00,106.77,107.46,106.54,107.37,61569.0,92.5591,93.1573,92.3597,93.0792,61569.0
2019-10-04 09:35:00,107.38,107.51,107.21,107.51,52306.0,93.0879,93.2006,92.9405,93.2006,52306.0
2019-10-04 09:40:00,107.45,107.59,107.27,107.3,44204.0,93.1486,93.27,92.9925,93.0185,44204.0
2019-10-04 09:45:00,107.29,107.37,107.0,107.02,34118.0,93.0099,93.0792,92.7585,92.7758,34118.0
2019-10-04 09:50:00,107.03,107.35,106.88,107.33,34166.0,92.7845,93.0619,92.6545,93.0446,34166.0
2019-10-04 09:55:00,107.33,107.43,107.27,107.36,22558.0,93.0446,93.1312,92.9925,93.0706,22558.0
2019-10-04 10:00:00,107.37,107.5,107.34,107.45,24524.0,93.0792,93.1919,93.0532,93.1486,24524.0
2019-10-04 10:05:00,107.45,107.54,107.34,107.44,24315.0,93.1486,93.2266,93.0532,93.1399,24315.0
2019-10-04 10:10:00,107.44,107.47,107.26,107.33,30752.0,93.1399,93.1659,92.9839,93.0446,30752.0
2019-10-04 10:15:00,107.34,107.72,107.33,107.7,42420.0,93.0532,93.3826,93.0446,93.3653,42420.0
2019-10-04 10:20:00,107.71,107.78,107.67,107.69,40926.0,93.374,93.4347,93.3393,93.3566,40926.0
2019-10-04 10:25:00,107.7,107.85,107.68,107.69,45229.0,93.3653,93.4953,93.348,93.3566,45229.0
2019-10-04 10:30:00,107.68,107.73,107.55,107.68,25760.0,93.348,93.3913,93.2353,93.348,25760.0
2019-10-04 10:35:00,107.69,107.7,107.53,107.65,28317.0,93.3566,93.3653,93.2179,93.322,28317.0
2019-10-04 10:40:00,107.65,107.8,107.65,107.74,19038.0,93.322,93.452,93.322,93.4,19038.0
2019-10-04 10:45:00,107.76,107.77,107.54,107.65,23943.0,93.4173,93.426,93.2266,93.322,23943.0
2019-10-04 10:50:00,107.64,107.69,107.5,107.67,37197.0,93.3133,93.3566,93.1919,93.3393,37197.0
2019-10-04 10:55:00,107.67,107.74,107.63,107.69,16375.0,93.3393,93.4,93.3046,93.3566,16375.0
2019-10-04 11:00:00,107.69,107.87,107.67,107.82,37790.0,93.3566,93.5127,93.3393,93.4693,37790.0
2019-10-04 11:05:00,107.83,107.96,107.79,107.9,47541.0,93.478,93.5907,93.4433,93.5387,47541.0
2019-10-04 11:10:00,107.9,108.03,107.89,107.95,35102.0,93.5387,93.6514,93.53,93.582,35102.0
2019-10-04 11:15:00,107.97,108.03,107.9,108.0,23923.0,93.5994,93.6514,93.5387,93.6254,23923.0
2019-10-04 11:20:00,108.0,108.14,107.94,107.97,53850.0,93.6254,93.7467,93.5734,93.5994,53850.0
2019-10-04 11:25:00,107.98,108.13,107.95,108.09,21132.0,93.608,93.7381,93.582,93.7034,21132.0
2019-10-04 11:30:00,108.09,108.25,108.07,108.23,39833.0,93.7034,93.8421,93.6861,93.8248,39833.0
2019-10-04 11:35:00,108.23,108.49,108.22,108.48,44464.0,93.8248,94.0502,93.8161,94.0415,44464.0
2019-10-04 11:40:00,108.47,108.53,108.43,108.44,49807.0,94.0328,94.0848,93.9981,94.0068,49807.0
2019-10-04 11:45:00,108.43,108.44,108.26,108.29,28502.0,93.9981,94.0068,93.8508,93.8768,28502.0
2019-10-04 11:50:00,108.3,108.4,108.29,108.38,33776.0,93.8855,93.9721,93.8768,93.9548,33776.0
2019-10-04 11:55:00,108.38,108.49,108.37,108.49,30470.0,93.9548,94.0502,93.9461,94.0502,30470.0
2019-10-04 12:00:00,108.48,108.55,108.47,108.53,23228.0,94.0415,94.1022,94.0328,94.0848,23228.0
2019-10-04 12:05:00,108.53,108.65,108.52,108.64,40357.0,94.0848,94.1889,94.0762,94.1802,40357.0
2019-10-04 12:10:00,108.64,108.66,108.3,108.31,55083.0,94.1802,94.1975,93.8855,93.8941,55083.0
2019-10-04 12:15:00,108.3,108.55,108.24,108.46,36947.0,93.8855,94.1022,93.8334,94.0242,36947.0
2019-10-04 12:20:00,108.49,108.53,108.39,108.51,33153.0,94.0502,94.0848,93.9635,94.0675,33153.0
2019-10-04 12:25:00,108.5,108.58,108.43,108.47,45903.0,94.0588,94.1282,93.9981,94.0328,45903.0
2019-10-04 12:30:00,108.47,108.55,108.43,108.53,20487.0,94.0328,94.1022,93.9981,94.0848,20487.0
2019-10-04 12:35:00,108.55,108.63,108.53,108.63,18275.0,94.1022,94.1715,94.0848,94.1715,18275.0
2019-10-04 12:40:00,108.6,108.63,108.59,108.61,17403.0,94.1455,94.1715,94.1369,94.1542,17403.0
2019-10-04 12:45:00,108.61,108.63,108.56,108.6,33471.0,94.1542,94.1715,94.1108,94.1455,33471.0
2019-10-04 12:50:00,108.6,108.68,108.59,108.67,26441.0,94.1455,94.2149,94.1369,94.2062,26441.0
2019-10-04 12:55:00,108.68,108.68,108.61,108.65,18507.0,94.2149,94.2149,94.1542,94.1889,18507.0
2019-10-04 13:00:00,108.64,108.73,108.61,108.67,26158.0,94.1802,94.2582,94.1542,94.2062,26158.0
2019-10-04 13:05:00,108.67,108.73,108.56,108.56,24224.0,94.2062,94.2582,94.1108,94.1108,24224.0
2019-10-04 13:10:00,108.57,108.78,108.56,108.69,130520.0,94.1195,94.3016,94.1108,94.2235,130520.0
2019-10-04 13:15:00,108.7,108.71,108.58,108.68,17413.0,94.2322,94.2409,94.1282,94.2149,17413.0
2019-10-04 13:20:00,108.69,108.69,108.63,108.69,19747.0,94.2235,94.2235,94.1715,94.2235,19747.0
2019-10-04 13:25:00,108.69,108.77,108.68,108.77,21598.0,94.2235,94.2929,94.2149,94.2929,21598.0
2019-10-04 13:30:00,108.78,108.86,108.77,108.79,26777.0,94.3016,94.3709,94.2929,94.3102,26777.0
2019-10-04 13:35:00,108.8,108.9,108.8,108.86,29545.0,94.3189,94.4056,94.3189,94.3709,29545.0
2019-10-04 13:40:00,108.88,108.95,108.85,108.87,40997.0,94.3883,94.4489,94.3622,94.3796,40997.0
2019-10-04 13:45:00,108.87,108.94,108.86,108.91,20859.0,94.3796,94.4403,94.3709,94.4143,20859.0
2019-10-04 13:50:00,108.92,108.95,108.9,108.94,34476.0,94.4229,94.4489,94.4056,94.4403,34476.0
2019-10-04 13:55:00,108.94,108.98,108.92,108.97,28801.0,94.4403,94.4749,94.4229,94.4663,28801.0
2019-10-04 14:00:00,108.99,109.0,108.9,108.96,24701.0,94.4836,94.4923,94.4056,94.4576,24701.0
2019-10-04 14:05:00,108.96,109.04,108.94,109.04,25223.0,94.4576,94.527,94.4403,94.527,25223.0
2019-10-04 14:10:00,109.05,109.08,108.89,108.91,24584.0,94.5356,94.5616,94.3969,94.4143,24584.0
2019-10-04 14:15:00,108.91,109.04,108.91,109.02,19183.0,94.4143,94.527,94.4143,94.5096,19183.0
2019-10-04 14:20:00,109.03,109.23,109.02,109.17,55073.0,94.5183,94.6917,94.5096,94.6397,55073.0
2019-10-04 14:25:00,109.18,109.27,109.16,109.23,34132.0,94.6483,94.7263,94.631,94.6917,34132.0
2019-10-04 14:30:00,109.22,109.23,109.15,109.21,19198.0,94.683,94.6917,94.6223,94.6743,19198.0
2019-10-04 14:35:00,109.21,109.26,109.2,109.22,26191.0,94.6743,94.7177,94.6657,94.683,26191.0
2019-10-04 14:40:00,109.22,109.22,109.06,109.09,22971.0,94.683,94.683,94.5443,94.5703,22971.0
2019-10-04 14:45:00,109.1,109.15,109.07,109.07,29616.0,94.579,94.6223,94.553,94.553,29616.0
2019-10-04 14:50:00,109.06,109.06,108.88,108.96,30365.0,94.5443,94.5443,94.3883,94.4576,30365.0
2019-10-04 14:55:00,108.97,108.98,108.87,108.94,35390.0,94.4663,94.4749,94.3796,94.4403,35390.0
2019-10-04 15:00:00,108.95,108.98,108.94,108.97,18037.0,94.4489,94.4749,94.4403,94.4663,18037.0
2019-10-04 15:05:00,108.96,109.0,108.92,108.97,26308.0,94.4576,94.4923,94.4229,94.4663,26308.0
2019-10-04 15:10:00,108.97,108.98,108.9,108.9,17940.0,94.4663,94.4749,94.4056,94.4056,17940.0
2019-10-04 15:15:00,108.91,108.95,108.9,108.94,17962.0,94.4143,94.4489,94.4056,94.4403,17962.0
2019-10-04 15:20:00,108.95,108.96,108.85,108.85,25879.0,94.4489,94.4576,94.3622,94.3622,25879.0
2019-10-04 15:25:00,108.86,108.94,108.86,108.93,31416.0,94.3709,94.4403,94.3709,94.4316,31416.0
2019-10-04 15:30:00,108.93,109.04,108.91,108.96,38497.0,94.4316,94.527,94.4143,94.4576,38497.0
2019-10-04 15:35:00,108.96,108.97,108.82,108.83,31370.0,94.4576,94.4663,94.3362,94.3449,31370.0
2019-10-04 15:40:00,108.83,108.96,108.82,108.88,45459.0,94.3449,94.4576,94.3362,94.3883,45459.0
2019-10-04 15:45:00,108.89,109.04,108.89,108.99,57622.0,94.3969,94.527,94.3969,94.4836,57622.0
2019-10-04 15:50:00,109.0,109.06,108.89,108.96,91752.0,94.4923,94.5443,94.3969,94.4576,91752.0
2019-10-04 15:55:00,108.96,109.13,108.96,109.1,175442.0,94.4576,94.605,94.4576,94.579,175442.0
2019-10-07 09:30:00,108.66,108.85,108.21,108.72,60794.0,94.1975,94.3622,93.8074,94.2496,60794.0
2019-10-07 09:35:00,108.75,108.79,108.46,108.76,171319.0,94.2756,94.3102,94.0242,94.2842,171319.0
2019-10-07 09:40:00,108.76,108.78,107.8,107.8,68959.0,94.2842,94.3016,93.452,93.452,68959.0
2019-10-07 09:45:00,107.76,107.78,107.52,107.62,99773.0,93.4173,93.4347,93.2093,93.296,99773.0
2019-10-07 09:50:00,107.63,107.79,107.56,107.75,42835.0,93.3046,93.4433,93.2439,93.4087,42835.0
2019-10-07 09:55:00,107.76,107.8,107.52,107.55,23134.0,93.4173,93.452,93.2093,93.2353,23134.0
2019-10-07 10:00:00,107.52,107.55,107.31,107.46,42485.0,93.2093,93.2353,93.0272,93.1573,42485.0
2019-10-07 10:05:00,107.46,107.62,107.14,107.2,104300.0,93.1573,93.296,92.8798,92.9319,104300.0
2019-10-07 10:10:00,107.2,107.45,107.17,107.43,41807.0,92.9319,93.1486,92.9059,93.1312,41807.0
2019-10-07 10:15:00,107.46,107.53,107.3,107.36,39420.0,93.1573,93.2179,93.0185,93.0706,39420.0
2019-10-07 10:20:00,107.36,107.5,107.33,107.47,31783.0,93.0706,93.1919,93.0446,93.1659,31783.0
2019-10-07 10:25:00,107.46,107.94,107.46,107.87,110237.0,93.1573,93.5734,93.1573,93.5127,110237.0
2019-10-07 10:30:00,107.87,107.99,107.82,107.95,31206.0,93.5127,93.6167,93.4693,93.582,31206.0
2019-10-07 10:35:00,107.92,107.99,107.79,107.93,27709.0,93.556,93.6167,93.4433,93.5647,27709.0
2019-10-07 10:40:00,107.93,108.24,107.93,108.15,54526.0,93.5647,93.8334,93.5647,93.7554,54526.0
2019-10-07 10:45:00,108.15,108.38,108.1,108.33,34902.0,93.7554,93.9548,93.7121,93.9115,34902.0
2019-10-07 10:50:00,108.31,108.65,108.31,108.57,140966.0,93.8941,94.1889,93.8941,94.1195,140966.0
2019-10-07 10:55:00,108.57,108.7,108.5,108.52,41277.0,94.1195,94.2322,94.0588,94.0762,41277.0
2019-10-07 11:00:00,108.52,108.75,108.44,108.66,93492.0,94.0762,94.2756,94.0068,94.1975,93492.0
2019-10-07 11:05:00,108.64,108.69,108.38,108.41,44702.0,94.1802,94.2235,93.9548,93.9808,44702.0
2019-10-07 11:10:00,108.43,108.48,108.33,108.47,23706.0,93.9981,94.0415,93.9115,94.0328,23706.0
2019-10-07 11:15:00,108.46,108.51,108.41,108.47,14434.0,94.0242,94.0675,93.9808,94.0328,14434.0
2019-10-07 11:20:00,108.51,108.51,108.33,108.43,21958.0,94.0675,94.0675,93.9115,93.9981,21958.0
2019-10-07 11:25:00,108.46,108.6,108.39,108.41,19778.0,94.0242,94.1455,93.9635,93.9808,19778.0
2019-10-07 11:30:00,108.4,108.46,108.37,108.42,14462.0,93.9721,94.0242,93.9461,93.9895,14462.0
2019-10-07 11:35:00,108.43,108.43,108.3,108.42,26348.0,93.9981,93.9981,93.8855,93.9895,26348.0
2019-10-07 11:40:00,108.42,108.59,108.3,108.58,19092.0,93.9895,94.1369,93.8855,94.1282,19092.0
2019-10-07 11:45:00,108.59,108.65,108.42,108.45,25945.0,94.1369,94.1889,93.9895,94.0155,25945.0
2019-10-07 11:50:00,108.47,108.49,108.36,108.46,19924.0,94.0328,94.0502,93.9375,94.0242,19924.0
2019-10-07 11:55:00,108.45,108.54,108.43,108.54,18390.0,94.0155,94.0935,93.9981,94.0935,18390.0
2019-10-07 12:00:00,108.54,108.72,108.54,108.69,22310.0,94.0935,94.2496,94.0935,94.2235,22310.0
2019-10-07 12:05:00,108.69,108.81,108.68,108.74,32945.0,94.2235,94.3276,94.2149,94.2669,32945.0
2019-10-07 12:10:00,108.74,108.77,108.68,108.69,13701.0,94.2669,94.2929,94.2149,94.2235,13701.0
2019-10-07 12:15:00,108.69,108.71,108.59,108.62,14496.0,94.2235,94.2409,94.1369,94.1629,14496.0
2019-10-07 12:20:00,108.62,108.64,108.49,108.51,9017.0,94.1629,94.1802,94.0502,94.0675,9017.0
2019-10-07 12:25:00,108.5,108.5,108.24,108.28,19546.0,94.0588,94.0588,93.8334,93.8681,19546.0
2019-10-07 12:30:00,108.26,108.27,108.18,108.19,16101.0,93.8508,93.8594,93.7814,93.7901,16101.0
2019-10-07 12:35:00,108.21,108.21,108.13,108.19,16230.0,93.8074,93.8074,93.7381,93.7901,16230.0
2019-10-07 12:40:00,108.19,108.36,108.14,108.3,28419.0,93.7901,93.9375,93.7467,93.8855,28419.0
2019-10-07 12:45:00,108.3,108.41,108.23,108.41,23632.0,93.8855,93.9808,93.8248,93.9808,23632.0
2019-10-07 12:50:00,108.41,108.46,108.37,108.42,19396.0,93.9808,94.0242,93.9461,93.9895,19396.0
2019-10-07 12:55:00,108.42,108.44,108.38,108.43,6614.0,93.9895,94.0068,93.9548,93.9981,6614.0
2019-10-07 13:00:00,108.43,108.51,108.42,108.47,28930.0,93.9981,94.0675,93.9895,94.0328,28930.0
2019-10-07 13:05:00,108.44,108.44,108.18,108.23,56886.0,94.0068,94.0068,93.7814,93.8248,56886.0
2019-10-07 13:10:00,108.2,108.24,108.04,108.09,27291.0,93.7988,93.8334,93.6601,93.7034,27291.0
2019-10-07 13:15:00,108.08,108.16,108.05,108.08,19966.0,93.6947,93.7641,93.6687,93.6947,19966.0
2019-10-07 13:20:00,108.08,108.11,108.05,108.07,15041.0,93.6947,93.7207,93.6687,93.6861,15041.0
2019-10-07 13:25:00,108.07,108.08,108.01,108.03,13410.0,93.6861,93.6947,93.634,93.6514,13410.0
2019-10-07 13:30:00,108.03,108.35,108.02,108.24,47756.0,93.6514,93.9288,93.6427,93.8334,47756.0
2019-10-07 13:35:00,108.24,108.54,108.19,108.44,50554.0,93.8334,94.0935,93.7901,94.0068,50554.0
2019-10-07 13:40:00,108.45,108.53,108.43,108.47,18074.0,94.0155,94.0848,93.9981,94.0328,18074.0
2019-10-07 13:45:00,108.5,108.55,108.44,108.51,10183.0,94.0588,94.1022,94.0068,94.0675,10183.0
2019-10-07 13:50:00,108.53,108.62,108.5,108.62,15595.0,94.0848,94.1629,94.0588,94.1629,15595.0
2019-10-07 13:55:00,108.61,108.67,108.59,108.67,5941.0,94.1542,94.2062,94.1369,94.2062,5941.0
2019-10-07 14:00:00,108.67,108.78,108.63,108.74,23024.0,94.2062,94.3016,94.1715,94.2669,23024.0
2019-10-07 14:05:00,108.74,108.74,108.33,108.36,37183.0,94.2669,94.2669,93.9115,93.9375,37183.0
2019-10-07 14:10:00,108.37,108.37,108.14,108.22,15901.0,93.9461,93.9461,93.7467,93.8161,15901.0
2019-10-07 14:15:00,108.22,108.23,108.07,108.11,21717.0,93.8161,93.8248,93.6861,93.7207,21717.0
2019-10-07 14:20:00,108.11,108.12,108.01,108.11,15684.0,93.7207,93.7294,93.634,93.7207,15684.0
2019-10-07 14:25:00,108.1,108.23,108.09,108.21,18884.0,93.7121,93.8248,93.7034,93.8074,18884.0
2019-10-07 14:30:00,108.2,108.22,107.88,107.9,27477.0,93.7988,93.8161,93.5214,93.5387,27477.0
2019-10-07 14:35:00,107.88,108.07,107.81,108.07,50522.0,93.5214,93.6861,93.4607,93.6861,50522.0
2019-10-07 14:40:00,108.03,108.09,107.93,107.98,15931.0,93.6514,93.7034,93.5647,93.608,15931.0
2019-10-07 14:45:00,107.97,107.99,107.91,107.95,8903.0,93.5994,93.6167,93.5474,93.582,8903.0
2019-10-07 14:50:00,107.96,107.98,107.63,107.7,38301.0,93.5907,93.608,93.3046,93.3653,38301.0
2019-10-07 14:55:00,107.71,107.81,107.59,107.79,27259.0,93.374,93.4607,93.27,93.4433,27259.0
2019-10-07 15:00:00,107.79,107.97,107.73,107.91,20133.0,93.4433,93.5994,93.3913,93.5474,20133.0
2019-10-07 15:05:00,107.92,108.01,107.91,108.01,13589.0,93.556,93.634,93.5474,93.634,13589.0
2019-10-07 15:10:00,108.0,108.04,107.86,108.02,13153.0,93.6254,93.6601,93.504,93.6427,13153.0
2019-10-07 15:15:00,108.01,108.09,107.98,108.08,24002.0,93.634,93.7034,93.608,93.6947,24002.0
2019-10-07 15:20:00,108.07,108.08,107.96,108.0,16639.0,93.6861,93.6947,93.5907,93.6254,16639.0
2019-10-07 15:25:00,108.0,108.09,108.0,108.05,20935.0,93.6254,93.7034,93.6254,93.6687,20935.0
2019-10-07 15:30:00,108.05,108.05,107.82,107.83,17730.0,93.6687,93.6687,93.4693,93.478,17730.0
2019-10-07 15:35:00,107.83,107.98,107.83,107.98,18760.0,93.478,93.608,93.478,93.608,18760.0
2019-10-07 15:40:00,107.97,107.98,107.82,107.88,30691.0,93.5994,93.608,93.4693,93.5214,30691.0
2019-10-07 15:45:00,107.88,107.94,107.86,107.88,26765.0,93.5214,93.5734,93.504,93.5214,26765.0
2019-10-07 15:50:00,107.87,107.89,107.8,107.82,52135.0,93.5127,93.53,93.452,93.4693,52135.0
2019-10-07 15:55:00,107.83,108.03,107.83,107.94,149563.0,93.478,93.6514,93.478,93.5734,149563.0
2019-10-08 09:30:00,107.93,108.1,107.04,107.52,199422.0,93.5647,93.7121,92.7932,93.2093,199422.0
2019-10-08 09:35:00,107.44,108.17,107.44,108.12,64766.0,93.1399,93.7728,93.1399,93.7294,64766.0
2019-10-08 09:40:00,108.17,108.27,107.62,108.12,108173.0,93.7728,93.8594,93.296,93.7294,108173.0
2019-10-08 09:45:00,108.11,108.4,108.02,108.22,42602.0,93.7207,93.9721,93.6427,93.8161,42602.0
2019-10-08 09:50:00,108.25,108.46,108.07,108.36,127351.0,93.8421,94.0242,93.6861,93.9375,127351.0
2019-10-08 09:55:00,108.36,108.76,108.28,108.59,43321.0,93.9375,94.2842,93.8681,94.1369,43321.0
2019-10-08 10:00:00,108.58,108.72,108.48,108.71,82857.0,94.1282,94.2496,94.0415,94.2409,82857.0
2019-10-08 10:05:00,108.69,108.91,108.69,108.77,56886.0,94.2235,94.4143,94.2235,94.2929,56886.0
2019-10-08 10:10:00,108.78,108.82,108.4,108.72,63813.0,94.3016,94.3362,93.9721,94.2496,63813.0
2019-10-08 10:15:00,108.72,109.09,108.62,108.97,86266.0,94.2496,94.5703,94.1629,94.4663,86266.0
2019-10-08 10:20:00,108.96,109.02,108.68,108.83,39201.0,94.4576,94.5096,94.2149,94.3449,39201.0
2019-10-08 10:25:00,108.86,108.91,108.6,108.68,32902.0,94.3709,94.4143,94.1455,94.2149,32902.0
2019-10-08 10:30:00,108.69,108.79,108.51,108.58,28717.0,94.2235,94.3102,94.0675,94.1282,28717.0
2019-10-08 10:35:00,108.58,108.73,108.53,108.73,31210.0,94.1282,94.2582,94.0848,94.2582,31210.0
2019-10-08 10:40:00,108.76,108.82,108.54,108.7,44449.0,94.2842,94.3362,94.0935,94.2322,44449.0
2019-10-08 10:45:00,108.7,108.76,108.58,108.65,23807.0,94.2322,94.2842,94.1282,94.1889,23807.0
2019-10-08 10:50:00,108.67,108.85,108.65,108.83,28094.0,94.2062,94.3622,94.1889,94.3449,28094.0
2019-10-08 10:55:00,108.85,109.13,108.84,109.1,52489.0,94.3622,94.605,94.3536,94.579,52489.0
2019-10-08 11:00:00,109.12,109.25,109.06,109.06,33193.0,94.5963,94.709,94.5443,94.5443,33193.0
2019-10-08 11:05:00,109.08,109.14,108.94,108.96,25590.0,94.5616,94.6136,94.4403,94.4576,25590.0
2019-10-08 11:10:00,108.93,109.0,108.84,108.94,19315.0,94.4316,94.4923,94.3536,94.4403,19315.0
2019-10-08 11:15:00,108.95,109.17,108.94,109.05,25068.0,94.4489,94.6397,94.4403,94.5356,25068.0
2019-10-08 11:20:00,109.03,109.04,108.74,108.76,24985.0,94.5183,94.527,94.2669,94.2842,24985.0
2019-10-08 11:25:00,108.78,108.78,108.56,108.57,30428.0,94.3016,94.3016,94.1108,94.1195,30428.0
2019-10-08 11:30:00,108.58,108.58,108.39,108.41,46383.0,94.1282,94.1282,93.9635,93.9808,46383.0
2019-10-08 11:35:00,108.41,108.7,108.4,108.66,49964.0,93.9808,94.2322,93.9721,94.1975,49964.0
2019-10-08 11:40:00,108.65,108.69,108.57,108.63,19455.0,94.1889,94.2235,94.1195,94.1715,19455.0
2019-10-08 11:45:00,108.64,108.7,108.5,108.53,22435.0,94.1802,94.2322,94.0588,94.0848,22435.0
2019-10-08 11:50:00,108.54,108.76,108.52,108.72,57594.0,94.0935,94.2842,94.0762,94.2496,57594.0
2019-10-08 11:55:00,108.71,108.74,108.43,108.73,49482.0,94.2409,94.2669,93.9981,94.2582,49482.0
2019-10-08 12:00:00,108.73,108.73,108.54,108.61,40103.0,94.2582,94.2582,94.0935,94.1542,40103.0
2019-10-08 12:05:00,108.59,108.74,108.58,108.7,29652.0,94.1369,94.2669,94.1282,94.2322,29652.0
2019-10-08 12:10:00,108.71,108.84,108.66,108.84,19911.0,94.2409,94.3536,94.1975,94.3536,19911.0
2019-10-08 12:15:00,108.87,108.92,108.76,108.89,34868.0,94.3796,94.4229,94.2842,94.3969,34868.0
2019-10-08 12:20:00,108.92,108.97,108.87,108.92,14887.0,94.4229,94.4663,94.3796,94.4229,14887.0
2019-10-08 12:25:00,108.93,108.99,108.9,108.9,10357.0,94.4316,94.4836,94.4056,94.4056,10357.0
2019-10-08 12:30:00,108.91,108.98,108.88,108.95,55690.0,94.4143,94.4749,94.3883,94.4489,55690.0
2019-10-08 12:35:00,108.95,108.97,108.79,108.86,11944.0,94.4489,94.4663,94.3102,94.3709,11944.0
2019-10-08 12:40:00,108.88,109.01,108.85,108.98,18751.0,94.3883,94.501,94.3622,94.4749,18751.0
2019-10-08 12:45:00,108.99,109.26,108.99,109.02,42396.0,94.4836,94.7177,94.4836,94.5096,42396.0
2019-10-08 12:50:00,109.05,109.12,108.99,109.05,22720.0,94.5356,94.5963,94.4836,94.5356,22720.0
2019-10-08 12:55:00,109.05,109.05,108.77,108.82,15587.0,94.5356,94.5356,94.2929,94.3362,15587.0
2019-10-08 13:00:00,108.81,108.83,108.67,108.69,10466.0,94.3276,94.3449,94.2062,94.2235,10466.0
2019-10-08 13:05:00,108.69,108.8,108.66,108.74,37013.0,94.2235,94.3189,94.1975,94.2669,37013.0
2019-10-08 13:10:00,108.74,108.79,108.71,108.72,9147.0,94.2669,94.3102,94.2409,94.2496,9147.0
2019-10-08 13:15:00,108.72,108.91,108.66,108.91,30856.0,94.2496,94.4143,94.1975,94.4143,30856.0
2019-10-08 13:20:00,108.92,109.09,108.9,109.05,16009.0,94.4229,94.5703,94.4056,94.5356,16009.0
2019-10-08 13:25:00,109.07,109.1,109.03,109.09,11311.0,94.553,94.579,94.5183,94.5703,11311.0
2019-10-08 13:30:00,109.09,109.2,109.07,109.1,27822.0,94.5703,94.6657,94.553,94.579,27822.0
2019-10-08 13:35:00,109.11,109.12,109.03,109.09,13438.0,94.5876,94.5963,94.5183,94.5703,13438.0
2019-10-08 13:40:00,109.1,109.3,109.09,109.29,23684.0,94.579,94.7524,94.5703,94.7437,23684.0
2019-10-08 13:45:00,109.29,109.32,109.22,109.31,20429.0,94.7437,94.7697,94.683,94.761,20429.0
2019-10-08 13:50:00,109.3,109.3,109.14,109.15,15531.0,94.7524,94.7524,94.6136,94.6223,15531.0
2019-10-08 13:55:00,109.15,109.18,109.1,109.1,15819.0,94.6223,94.6483,94.579,94.579,15819.0
2019-10-08 14:00:00,109.13,109.14,108.88,108.98,25628.0,94.605,94.6136,94.3883,94.4749,25628.0
2019-10-08 14:05:00,108.95,109.22,108.95,109.19,15320.0,94.4489,94.683,94.4489,94.657,15320.0
2019-10-08 14:10:00,109.19,109.23,109.15,109.18,18420.0,94.657,94.6917,94.6223,94.6483,18420.0
2019-10-08 14:15:00,109.18,109.21,109.03,109.21,30101.0,94.6483,94.6743,94.5183,94.6743,30101.0
2019-10-08 14:20:00,109.22,109.28,109.12,109.22,17412.0,94.683,94.735,94.5963,94.683,17412.0
2019-10-08 14:25:00,109.22,109.26,109.17,109.22,17869.0,94.683,94.7177,94.6397,94.683,17869.0
2019-10-08 14:30:00,109.23,109.68,109.21,109.63,106579.0,94.6917,95.0818,94.6743,95.0384,106579.0
2019-10-08 14:35:00,109.63,109.92,109.62,109.74,67175.0,95.0384,95.2898,95.0298,95.1338,67175.0
2019-10-08 14:40:00,109.72,109.89,109.71,109.87,56804.0,95.1165,95.2638,95.1078,95.2465,56804.0
2019-10-08 14:45:00,109.88,110.03,109.81,109.96,65455.0,95.2552,95.3852,95.1945,95.3245,65455.0
2019-10-08 14:50:00,109.96,110.03,109.8,109.81,29469.0,95.3245,95.3852,95.1858,95.1945,29469.0
2019-10-08 14:55:00,109.81,109.81,109.11,109.28,63534.0,95.1945,95.1945,94.5876,94.735,63534.0
2019-10-08 15:00:00,109.31,109.55,109.17,109.33,40053.0,94.761,94.9691,94.6397,94.7784,40053.0
2019-10-08 15:05:00,109.34,109.35,109.18,109.23,16883.0,94.787,94.7957,94.6483,94.6917,16883.0
2019-10-08 15:10:00,109.22,109.22,109.02,109.12,29159.0,94.683,94.683,94.5096,94.5963,29159.0
2019-10-08 15:15:00,109.1,109.3,109.07,109.28,26818.0,94.579,94.7524,94.553,94.735,26818.0
2019-10-08 15:20:00,109.28,109.36,109.2,109.2,23437.0,94.735,94.8044,94.6657,94.6657,23437.0
2019-10-08 15:25:00,109.19,109.32,109.19,109.27,14917.0,94.657,94.7697,94.657,94.7263,14917.0
2019-10-08 15:30:00,109.29,109.36,109.16,109.17,18454.0,94.7437,94.8044,94.631,94.6397,18454.0
2019-10-08 15:35:00,109.16,109.16,108.8,108.81,34197.0,94.631,94.631,94.3189,94.3276,34197.0
2019-10-08 15:40:00,108.82,108.91,108.78,108.89,37756.0,94.3362,94.4143,94.3016,94.3969,37756.0
2019-10-08 15:45:00,108.91,108.96,108.77,108.83,68915.0,94.4143,94.4576,94.2929,94.3449,68915.0
2019-10-08 15:50:00,108.83,108.88,108.54,108.56,102524.0,94.3449,94.3883,94.0935,94.1108,102524.0
2019-10-08 15:55:00,108.56,108.62,108.46,108.51,131629.0,94.1108,94.1629,94.0242,94.0675,131629.0
2019-10-09 09:30:00,109.92,110.2,109.53,109.79,202351.0,95.2898,95.5326,94.9517,95.1771,202351.0
2019-10-09 09:35:00,109.81,109.98,109.64,109.92,62596.0,95.1945,95.3418,95.0471,95.2898,62596.0
2019-10-09 09:40:00,109.95,110.32,109.95,110.03,108098.0,95.3158,95.6366,95.3158,95.3852,108098.0
2019-10-09 09:45:00,110.05,110.36,109.95,110.29,45157.0,95.4025,95.6713,95.3158,95.6106,45157.0
2019-10-09 09:50:00,110.28,110.32,109.87,110.11,100778.0,95.6019,95.6366,95.2465,95.4545,100778.0
2019-10-09 09:55:00,110.09,110.5,110.06,110.27,79640.0,95.4372,95.7926,95.4112,95.5932,79640.0
2019-10-09 10:00:00,110.26,110.42,110.22,110.39,37808.0,95.5846,95.7233,95.5499,95.6973,37808.0
2019-10-09 10:05:00,110.39,110.69,110.35,110.56,111076.0,95.6973,95.9573,95.6626,95.8446,111076.0
2019-10-09 10:10:00,110.57,110.64,110.5,110.57,73072.0,95.8533,95.914,95.7926,95.8533,73072.0
2019-10-09 10:15:00,110.6,111.13,110.6,111.11,135645.0,95.8793,96.3388,95.8793,96.3214,135645.0
2019-10-09 10:20:00,111.1,111.14,110.9,111.04,89829.0,96.3128,96.3475,96.1394,96.2608,89829.0
2019-10-09 10:25:00,111.05,111.12,111.0,111.01,66838.0,96.2694,96.3301,96.2261,96.2348,66838.0
2019-10-09 10:30:00,111.01,111.25,110.95,111.02,146034.0,96.2348,96.4428,96.1827,96.2434,146034.0
2019-10-09 10:35:00,111.0,111.03,110.79,110.97,55040.0,96.2261,96.2521,96.044,96.2001,55040.0
2019-10-09 10:40:00,110.96,111.2,110.96,111.15,44378.0,96.1914,96.3995,96.1914,96.3561,44378.0
2019-10-09 10:45:00,111.16,111.2,111.1,111.11,33434.0,96.3648,96.3995,96.3128,96.3214,33434.0
2019-10-09 10:50:00,111.12,111.17,110.98,110.98,60953.0,96.3301,96.3735,96.2087,96.2087,60953.0
2019-10-09 10:55:00,110.99,111.05,110.77,110.8,86597.0,96.2174,96.2694,96.0267,96.0527,86597.0
2019-10-09 11:00:00,110.8,110.83,110.54,110.64,73051.0,96.0527,96.0787,95.8273,95.914,73051.0
2019-10-09 11:05:00,110.65,110.7,110.37,110.49,27084.0,95.9227,95.966,95.6799,95.784,27084.0
2019-10-09 11:10:00,110.5,110.6,110.44,110.56,104021.0,95.7926,95.8793,95.7406,95.8446,104021.0
2019-10-09 11:15:00,110.57,110.77,110.41,110.76,67848.0,95.8533,96.0267,95.7146,96.018,67848.0
2019-10-09 11:20:00,110.74,110.97,110.68,110.72,33878.0,96.0007,96.2001,95.9487,95.9834,33878.0
2019-10-09 11:25:00,110.74,110.74,110.5,110.6,28690.0,96.0007,96.0007,95.7926,95.8793,28690.0
2019-10-09 11:30:00,110.61,110.68,110.54,110.67,45019.0,95.888,95.9487,95.8273,95.94,45019.0
2019-10-09 11:35:00,110.65,110.9,110.64,110.81,45974.0,95.9227,96.1394,95.914,96.0614,45974.0
2019-10-09 11:40:00,110.82,110.87,110.68,110.71,63305.0,96.07,96.1134,95.9487,95.9747,63305.0
2019-10-09 11:45:00,110.69,111.01,110.69,110.95,56534.0,95.9573,96.2348,95.9573,96.1827,56534.0
2019-10-09 11:50:00,110.94,111.04,110.92,111.03,67150.0,96.1741,96.2608,96.1567,96.2521,67150.0
2019-10-09 11:55:00,111.03,111.04,110.83,110.84,85160.0,96.2521,96.2608,96.0787,96.0874,85160.0
2019-10-09 12:00:00,110.84,111.02,110.83,111.01,25747.0,96.0874,96.2434,96.0787,96.2348,25747.0
2019-10-09 12:05:00,111.01,111.16,110.96,111.11,150186.0,96.2348,96.3648,96.1914,96.3214,150186.0
2019-10-09 12:10:00,111.11,111.15,110.85,110.94,129849.0,96.3214,96.3561,96.0961,96.1741,129849.0
2019-10-09 12:15:00,110.96,110.99,110.8,110.9,26651.0,96.1914,96.2174,96.0527,96.1394,26651.0
2019-10-09 12:20:00,110.9,110.98,110.88,110.92,101002.0,96.1394,96.2087,96.1221,96.1567,101002.0
2019-10-09 12:25:00,110.93,110.94,110.66,110.77,33302.0,96.1654,96.1741,95.9313,96.0267,33302.0
2019-10-09 12:30:00,110.78,110.82,110.75,110.8,23079.0,96.0354,96.07,96.0094,96.0527,23079.0
2019-10-09 12:35:00,110.82,110.82,110.62,110.69,67810.0,96.07,96.07,95.8967,95.9573,67810.0
2019-10-09 12:40:00,110.68,110.74,110.68,110.7,26294.0,95.9487,96.0007,95.9487,95.966,26294.0
2019-10-09 12:45:00,110.7,110.71,110.58,110.59,18983.0,95.966,95.9747,95.862,95.8707,18983.0
2019-10-09 12:50:00,110.58,110.58,110.36,110.38,76186.0,95.862,95.862,95.6713,95.6886,76186.0
2019-10-09 12:55:00,110.39,110.61,110.39,110.6,25716.0,95.6973,95.888,95.6973,95.8793,25716.0
2019-10-09 13:00:00,110.6,110.78,110.45,110.48,35103.0,95.8793,96.0354,95.7493,95.7753,35103.0
2019-10-09 13:05:00,110.47,110.47,110.35,110.37,16740.0,95.7666,95.7666,95.6626,95.6799,16740.0
2019-10-09 13:10:00,110.36,110.36,110.15,110.2,53819.0,95.6713,95.6713,95.4892,95.5326,53819.0
2019-10-09 13:15:00,110.18,110.34,110.13,110.14,38361.0,95.5152,95.6539,95.4719,95.4806,38361.0
2019-10-09 13:20:00,110.13,110.21,110.1,110.18,23228.0,95.4719,95.5412,95.4459,95.5152,23228.0
2019-10-09 13:25:00,110.18,110.23,110.16,110.19,15576.0,95.5152,95.5586,95.4979,95.5239,15576.0
2019-10-09 13:30:00,110.2,110.31,110.17,110.22,17280.0,95.5326,95.6279,95.5066,95.5499,17280.0
2019-10-09 13:35:00,110.23,110.29,110.21,110.24,16890.0,95.5586,95.6106,95.5412,95.5672,16890.0
2019-10-09 13:40:00,110.22,110.3,110.22,110.24,29016.0,95.5499,95.6193,95.5499,95.5672,29016.0
2019-10-09 13:45:00,110.23,110.45,110.21,110.45,18844.0,95.5586,95.7493,95.5412,95.7493,18844.0
2019-10-09 13:50:00,110.44,110.5,110.41,110.46,29483.0,95.7406,95.7926,95.7146,95.758,29483.0
2019-10-09 13:55:00,110.46,110.47,110.34,110.42,20420.0,95.758,95.7666,95.6539,95.7233,20420.0
2019-10-09 14:00:00,110.42,110.44,110.26,110.28,16530.0,95.7233,95.7406,95.5846,95.6019,16530.0
2019-10-09 14:05:00,110.3,110.4,110.29,110.36,15471.0,95.6193,95.7059,95.6106,95.6713,15471.0
2019-10-09 14:10:00,110.36,110.53,110.33,110.52,40038.0,95.6713,95.8186,95.6453,95.81,40038.0
2019-10-09 14:15:00,110.54,110.75,110.53,110.7,89950.0,95.8273,96.0094,95.8186,95.966,89950.0
2019-10-09 14:20:00,110.69,110.7,110.48,110.52,15638.0,95.9573,95.966,95.7753,95.81,15638.0
2019-10-09 14:25:00,110.5,110.5,110.38,110.42,13754.0,95.7926,95.7926,95.6886,95.7233,13754.0
2019-10-09 14:30:00,110.42,110.52,110.41,110.49,14104.0,95.7233,95.81,95.7146,95.784,14104.0
2019-10-09 14:35:00,110.49,110.55,110.48,110.51,17603.0,95.784,95.836,95.7753,95.8013,17603.0
2019-10-09 14:40:00,110.51,110.56,110.49,110.51,14708.0,95.8013,95.8446,95.784,95.8013,14708.0
2019-10-09 14:45:00,110.51,110.55,110.41,110.42,15405.0,95.8013,95.836,95.7146,95.7233,15405.0
2019-10-09 14:50:00,110.43,110.54,110.42,110.54,25523.0,95.732,95.8273,95.7233,95.8273,25523.0
2019-10-09 14:55:00,110.51,110.51,110.44,110.48,21705.0,95.8013,95.8013,95.7406,95.7753,21705.0
2019-10-09 15:00:00,110.46,110.53,110.4,110.45,25395.0,95.758,95.8186,95.7059,95.7493,25395.0
2019-10-09 15:05:00,110.46,110.49,110.29,110.29,36332.0,95.758,95.784,95.6106,95.6106,36332.0
2019-10-09 15:10:00,110.29,110.33,110.24,110.26,36564.0,95.6106,95.6453,95.5672,95.5846,36564.0
2019-10-09 15:15:00,110.27,110.35,110.25,110.32,35092.0,95.5932,95.6626,95.5759,95.6366,35092.0
2019-10-09 15:20:00,110.33,110.35,110.29,110.32,25249.0,95.6453,95.6626,95.6106,95.6366,25249.0
2019-10-09 15:25:00,110.31,110.31,110.26,110.29,20636.0,95.6279,95.6279,95.5846,95.6106,20636.0
2019-10-09 15:30:00,110.29,110.3,110.24,110.27,29453.0,95.6106,95.6193,95.5672,95.5932,29453.0
2019-10-09 15:35:00,110.27,110.27,110.21,110.27,44725.0,95.5932,95.5932,95.5412,95.5932,44725.0
2019-10-09 15:40:00,110.26,110.54,110.26,110.42,134990.0,95.5846,95.8273,95.5846,95.7233,134990.0
2019-10-09 15:45:00,110.41,110.5,110.24,110.34,108344.0,95.7146,95.7926,95.5672,95.6539,108344.0
2019-10-09 15:50:00,110.34,110.5,110.34,110.44,97536.0,95.6539,95.7926,95.6539,95.7406,97536.0
2019-10-09 15:55:00,110.45,110.48,110.23,110.36,223432.0,95.7493,95.7753,95.5586,95.6713,223432.0
2019-10-10 09:30:00,109.56,109.99,109.3,109.44,131419.0,94.9777,95.3505,94.7524,94.8737,131419.0
2019-10-10 09:35:00,109.46,109.8,109.4,109.67,75502.0,94.8911,95.1858,94.839,95.0731,75502.0
2019-10-10 09:40:00,109.73,109.87,109.53,109.68,15455.0,95.1251,95.2465,94.9517,95.0818,15455.0
2019-10-10 09:45:00,109.73,110.14,109.71,109.91,48051.0,95.1251,95.4806,95.1078,95.2812,48051.0
2019-10-10 09:50:00,109.91,110.13,109.87,110.09,31339.0,95.2812,95.4719,95.2465,95.4372,31339.0
2019-10-10 09:55:00,110.15,110.26,110.07,110.23,28306.0,95.4892,95.5846,95.4199,95.5586,28306.0
2019-10-10 10:00:00,110.25,110.27,110.04,110.09,39065.0,95.5759,95.5932,95.3939,95.4372,39065.0
2019-10-10 10:05:00,110.07,110.17,110.02,110.12,46625.0,95.4199,95.5066,95.3765,95.4632,46625.0
2019-10-10 10:10:00,110.14,110.23,110.12,110.21,38085.0,95.4806,95.5586,95.4632,95.5412,38085.0
2019-10-10 10:15:00,110.19,110.24,109.85,109.86,41351.0,95.5239,95.5672,95.2291,95.2378,41351.0
2019-10-10 10:20:00,109.84,109.84,109.61,109.68,49328.0,95.2205,95.2205,95.0211,95.0818,49328.0
2019-10-10 10:25:00,109.65,109.79,109.57,109.63,34345.0,95.0558,95.1771,94.9864,95.0384,34345.0
2019-10-10 10:30:00,109.65,109.66,109.28,109.33,37820.0,95.0558,95.0644,94.735,94.7784,37820.0
2019-10-10 10:35:00,109.32,109.36,109.24,109.28,46210.0,94.7697,94.8044,94.7003,94.735,46210.0
2019-10-10 10:40:00,109.29,109.31,109.09,109.23,57466.0,94.7437,94.761,94.5703,94.6917,57466.0
2019-10-10 10:45:00,109.21,109.45,109.21,109.41,45454.0,94.6743,94.8824,94.6743,94.8477,45454.0
2019-10-10 10:50:00,109.39,109.42,109.27,109.34,31639.0,94.8304,94.8564,94.7263,94.787,31639.0
2019-10-10 10:55:00,109.35,109.39,109.17,109.22,26449.0,94.7957,94.8304,94.6397,94.683,26449.0
2019-10-10 11:00:00,109.25,109.79,109.25,109.79,48932.0,94.709,95.1771,94.709,95.1771,48932.0
2019-10-10 11:05:00,109.78,109.95,109.77,109.95,17522.0,95.1685,95.3158,95.1598,95.3158,17522.0
2019-10-10 11:10:00,109.94,110.02,109.88,109.94,26743.0,95.3072,95.3765,95.2552,95.3072,26743.0
2019-10-10 11:15:00,109.93,109.93,109.69,109.7,23298.0,95.2985,95.2985,95.0904,95.0991,23298.0
2019-10-10 11:20:00,109.69,109.69,109.57,109.66,31370.0,95.0904,95.0904,94.9864,95.0644,31370.0
2019-10-10 11:25:00,109.64,109.72,109.59,109.69,14980.0,95.0471,95.1165,95.0038,95.0904,14980.0
2019-10-10 11:30:00,109.68,109.76,109.66,109.7,17598.0,95.0818,95.1511,95.0644,95.0991,17598.0
2019-10-10 11:35:00,109.69,109.71,109.59,109.63,14923.0,95.0904,95.1078,95.0038,95.0384,14923.0
2019-10-10 11:40:00,109.63,109.63,109.44,109.44,25041.0,95.0384,95.0384,94.8737,94.8737,25041.0
2019-10-10 11:45:00,109.46,109.58,109.46,109.54,14396.0,94.8911,94.9951,94.8911,94.9604,14396.0
2019-10-10 11:50:00,109.55,109.58,109.49,109.58,26158.0,94.9691,94.9951,94.9171,94.9951,26158.0
2019-10-10 11:55:00,109.6,109.68,109.59,109.64,10957.0,95.0124,95.0818,95.0038,95.0471,10957.0
2019-10-10 12:00:00,109.66,109.67,109.59,109.66,9933.0,95.0644,95.0731,95.0038,95.0644,9933.0
2019-10-10 12:05:00,109.69,109.74,109.6,109.6,8926.0,95.0904,95.1338,95.0124,95.0124,8926.0
2019-10-10 12:10:00,109.58,109.79,109.58,109.71,63042.0,94.9951,95.1771,94.9951,95.1078,63042.0
2019-10-10 12:15:00,109.68,109.68,109.53,109.6,16621.0,95.0818,95.0818,94.9517,95.0124,16621.0
2019-10-10 12:20:00,109.57,109.6,109.45,109.45,12316.0,94.9864,95.0124,94.8824,94.8824,12316.0
2019-10-10 12:25:00,109.48,109.5,109.38,109.41,12200.0,94.9084,94.9257,94.8217,94.8477,12200.0
2019-10-10 12:30:00,109.37,109.39,109.25,109.26,19346.0,94.813,94.8304,94.709,94.7177,19346.0
2019-10-10 12:35:00,109.28,109.39,109.28,109.38,13918.0,94.735,94.8304,94.735,94.8217,13918.0
2019-10-10 12:40:00,109.36,109.43,109.34,109.39,11883.0,94.8044,94.8651,94.787,94.8304,11883.0
2019-10-10 12:45:00,109.4,109.4,109.26,109.31,23577.0,94.839,94.839,94.7177,94.761,23577.0
2019-10-10 12:50:00,109.31,109.38,109.29,109.31,17081.0,94.761,94.8217,94.7437,94.761,17081.0
2019-10-10 12:55:00,109.33,109.39,109.27,109.36,9139.0,94.7784,94.8304,94.7263,94.8044,9139.0
2019-10-10 13:00:00,109.36,109.52,109.34,109.49,21198.0,94.8044,94.9431,94.787,94.9171,21198.0
2019-10-10 13:05:00,109.48,109.62,109.45,109.53,15450.0,94.9084,95.0298,94.8824,94.9517,15450.0
2019-10-10 13:10:00,109.51,109.57,109.45,109.51,13726.0,94.9344,94.9864,94.8824,94.9344,13726.0
2019-10-10 13:15:00,109.48,109.54,109.47,109.5,9880.0,94.9084,94.9604,94.8997,94.9257,9880.0
2019-10-10 13:20:00,109.53,109.55,109.46,109.51,20205.0,94.9517,94.9691,94.8911,94.9344,20205.0
2019-10-10 13:25:00,109.49,109.57,109.49,109.52,5681.0,94.9171,94.9864,94.9171,94.9431,5681.0
2019-10-10 13:30:00,109.51,109.51,109.38,109.44,14008.0,94.9344,94.9344,94.8217,94.8737,14008.0
2019-10-10 13:35:00,109.44,109.48,109.4,109.44,16805.0,94.8737,94.9084,94.839,94.8737,16805.0
2019-10-10 13:40:00,109.46,109.56,109.45,109.52,8332.0,94.8911,94.9777,94.8824,94.9431,8332.0
2019-10-10 13:45:00,109.55,109.72,109.5,109.7,23812.0,94.9691,95.1165,94.9257,95.0991,23812.0
2019-10-10 13:50:00,109.73,109.89,109.73,109.87,23051.0,95.1251,95.2638,95.1251,95.2465,23051.0
2019-10-10 13:55:00,109.86,110.05,109.84,109.95,38824.0,95.2378,95.4025,95.2205,95.3158,38824.0
2019-10-10 14:00:00,109.95,109.98,109.82,109.97,33283.0,95.3158,95.3418,95.2031,95.3332,33283.0
2019-10-10 14:05:00,109.98,110.01,109.5,109.7,46889.0,95.3418,95.3679,94.9257,95.0991,46889.0
2019-10-10 14:10:00,109.68,109.88,109.64,109.88,15548.0,95.0818,95.2552,95.0471,95.2552,15548.0
2019-10-10 14:15:00,109.89,110.03,109.88,109.98,37417.0,95.2638,95.3852,95.2552,95.3418,37417.0
2019-10-10 14:20:00,110.0,110.11,109.94,109.97,21925.0,95.3592,95.4545,95.3072,95.3332,21925.0
2019-10-10 14:25:00,109.96,110.0,109.87,109.99,17523.0,95.3245,95.3592,95.2465,95.3505,17523.0
2019-10-10 14:30:00,109.97,110.09,109.95,110.08,18581.0,95.3332,95.4372,95.3158,95.4285,18581.0
2019-10-10 14:35:00,110.07,110.08,109.95,109.95,20700.0,95.4199,95.4285,95.3158,95.3158,20700.0
2019-10-10 14:40:00,109.97,109.98,109.79,109.87,24936.0,95.3332,95.3418,95.1771,95.2465,24936.0
2019-10-10 14:45:00,109.86,109.94,109.86,109.94,15682.0,95.2378,95.3072,95.2378,95.3072,15682.0
2019-10-10 14:50:00,109.93,109.97,109.81,109.91,16180.0,95.2985,95.3332,95.1945,95.2812,16180.0
2019-10-10 14:55:00,109.92,109.96,109.89,109.93,12408.0,95.2898,95.3245,95.2638,95.2985,12408.0
2019-10-10 15:00:00,109.93,110.03,109.9,109.93,21078.0,95.2985,95.3852,95.2725,95.2985,21078.0
2019-10-10 15:05:00,109.94,110.0,109.91,109.96,6802.0,95.3072,95.3592,95.2812,95.3245,6802.0
2019-10-10 15:10:00,109.94,110.0,109.91,110.0,13328.0,95.3072,95.3592,95.2812,95.3592,13328.0
2019-10-10 15:15:00,110.01,110.05,109.92,110.05,12136.0,95.3679,95.4025,95.2898,95.4025,12136.0
2019-10-10 15:20:00,110.05,110.17,110.05,110.17,28983.0,95.4025,95.5066,95.4025,95.5066,28983.0
2019-10-10 15:25:00,110.15,110.28,110.15,110.28,28971.0,95.4892,95.6019,95.4892,95.6019,28971.0
2019-10-10 15:30:00,110.28,110.39,110.25,110.28,33562.0,95.6019,95.6973,95.5759,95.6019,33562.0
2019-10-10 15:35:00,110.28,110.33,110.25,110.29,28071.0,95.6019,95.6453,95.5759,95.6106,28071.0
2019-10-10 15:40:00,110.3,110.31,110.22,110.23,28530.0,95.6193,95.6279,95.5499,95.5586,28530.0
2019-10-10 15:45:00,110.23,110.44,110.21,110.41,42053.0,95.5586,95.7406,95.5412,95.7146,42053.0
2019-10-10 15:50:00,110.42,110.56,110.41,110.55,70332.0,95.7233,95.8446,95.7146,95.836,70332.0
2019-10-10 15:55:00,110.54,110.59,110.45,110.59,138312.0,95.8273,95.8707,95.7493,95.8707,138312.0
2019-10-11 09:30:00,111.85,112.0,111.5,111.65,150923.0,96.963,97.093,96.6595,96.7896,150923.0
2019-10-11 09:35:00,111.6,111.71,111.43,111.5,80074.0,96.7462,96.8416,96.5989,96.6595,80074.0
2019-10-11 09:40:00,111.55,111.56,111.21,111.33,45640.0,96.7029,96.7116,96.4081,96.5122,45640.0
2019-10-11 09:45:00,111.34,111.72,111.24,111.62,98861.0,96.5208,96.8503,96.4341,96.7636,98861.0
2019-10-11 09:50:00,111.67,111.8,111.45,111.49,69700.0,96.8069,96.9196,96.6162,96.6509,69700.0
2019-10-11 09:55:00,111.45,111.79,111.45,111.79,44835.0,96.6162,96.9109,96.6162,96.9109,44835.0
2019-10-11 10:00:00,111.8,112.12,111.67,112.09,105655.0,96.9196,97.197,96.8069,97.171,105655.0
2019-10-11 10:05:00,112.09,112.25,112.03,112.24,49733.0,97.171,97.3097,97.119,97.301,49733.0
2019-10-11 10:10:00,112.25,112.28,112.1,112.17,36926.0,97.3097,97.3357,97.1797,97.2404,36926.0
2019-10-11 10:15:00,112.17,112.19,111.93,111.98,44804.0,97.2404,97.2577,97.0323,97.0756,44804.0
2019-10-11 10:20:00,111.98,112.12,111.93,112.11,25057.0,97.0756,97.197,97.0323,97.1883,25057.0
2019-10-11 10:25:00,112.11,112.18,112.01,112.08,43181.0,97.1883,97.249,97.1017,97.1623,43181.0
2019-10-11 10:30:00,112.06,112.1,112.01,112.05,34178.0,97.145,97.1797,97.1017,97.1363,34178.0
2019-10-11 10:35:00,112.05,112.17,112.01,112.01,23243.0,97.1363,97.2404,97.1017,97.1017,23243.0
2019-10-11 10:40:00,112.02,112.13,111.95,112.09,19456.0,97.1103,97.2057,97.0496,97.171,19456.0
2019-10-11 10:45:00,112.08,112.15,112.06,112.09,45587.0,97.1623,97.223,97.145,97.171,45587.0
2019-10-11 10:50:00,112.09,112.17,112.07,112.1,22126.0,97.171,97.2404,97.1537,97.1797,22126.0
2019-10-11 10:55:00,112.1,112.31,112.08,112.31,36952.0,97.1797,97.3617,97.1623,97.3617,36952.0
2019-10-11 11:00:00,112.3,112.67,112.3,112.57,137272.0,97.3531,97.6738,97.3531,97.5871,137272.0
2019-10-11 11:05:00,112.58,112.75,112.58,112.73,47940.0,97.5958,97.7432,97.5958,97.7258,47940.0
2019-10-11 11:10:00,112.72,112.76,112.62,112.67,33766.0,97.7172,97.7518,97.6305,97.6738,33766.0
2019-10-11 11:15:00,112.66,112.79,112.65,112.76,36973.0,97.6651,97.7778,97.6565,97.7518,36973.0
2019-10-11 11:20:00,112.77,112.92,112.76,112.84,29584.0,97.7605,97.8905,97.7518,97.8212,29584.0
2019-10-11 11:25:00,112.85,112.92,112.74,112.84,29791.0,97.8299,97.8905,97.7345,97.8212,29791.0
2019-10-11 11:30:00,112.84,112.94,112.83,112.91,42412.0,97.8212,97.9079,97.8125,97.8819,42412.0
2019-10-11 11:35:00,112.91,112.92,112.78,112.8,25729.0,97.8819,97.8905,97.7692,97.7865,25729.0
2019-10-11 11:40:00,112.79,112.79,112.58,112.58,26220.0,97.7778,97.7778,97.5958,97.5958,26220.0
2019-10-11 11:45:00,112.57,112.73,112.37,112.58,55685.0,97.5871,97.7258,97.4137,97.5958,55685.0
2019-10-11 11:50:00,112.58,112.62,112.4,112.41,40095.0,97.5958,97.6305,97.4397,97.4484,40095.0
2019-10-11 11:55:00,112.41,112.43,112.11,112.16,61202.0,97.4484,97.4658,97.1883,97.2317,61202.0
2019-10-11 12:00:00,112.17,112.28,112.04,112.09,22406.0,97.2404,97.3357,97.1277,97.171,22406.0
2019-10-11 12:05:00,112.09,112.22,112.06,112.12,20401.0,97.171,97.2837,97.145,97.197,20401.0
2019-10-11 12:10:00,112.11,112.17,112.1,112.13,31936.0,97.1883,97.2404,97.1797,97.2057,31936.0
2019-10-11 12:15:00,112.14,112.16,112.04,112.08,34935.0,97.2144,97.2317,97.1277,97.1623,34935.0
2019-10-11 12:20:00,112.08,112.14,112.03,112.13,18713.0,97.1623,97.2144,97.119,97.2057,18713.0
2019-10-11 12:25:00,112.13,112.18,112.1,112.13,21896.0,97.2057,97.249,97.1797,97.2057,21896.0
2019-10-11 12:30:00,112.13,112.13,111.63,111.94,31643.0,97.2057,97.2057,96.7722,97.041,31643.0
2019-10-11 12:35:00,111.95,112.05,111.92,111.98,12335.0,97.0496,97.1363,97.0236,97.0756,12335.0
2019-10-11 12:40:00,111.99,112.03,111.85,111.89,14266.0,97.0843,97.119,96.963,96.9976,14266.0
2019-10-11 12:45:00,111.92,112.05,111.92,112.0,11951.0,97.0236,97.1363,97.0236,97.093,11951.0
2019-10-11 12:50:00,111.98,112.1,111.93,112.04,10218.0,97.0756,97.1797,97.0323,97.1277,10218.0
2019-10-11 12:55:00,112.05,112.15,112.05,112.13,20438.0,97.1363,97.223,97.1363,97.2057,20438.0
2019-10-11 13:00:00,112.12,112.18,112.05,112.05,16353.0,97.197,97.249,97.1363,97.1363,16353.0
2019-10-11 13:05:00,112.07,112.12,112.02,112.04,6724.0,97.1537,97.197,97.1103,97.1277,6724.0
2019-10-11 13:10:00,112.06,112.15,112.04,112.06,14975.0,97.145,97.223,97.1277,97.145,14975.0
2019-10-11 13:15:00,112.04,112.15,112.03,112.13,19916.0,97.1277,97.223,97.119,97.2057,19916.0
2019-10-11 13:20:00,112.13,112.23,112.11,112.2,13695.0,97.2057,97.2924,97.1883,97.2664,13695.0
2019-10-11 13:25:00,112.21,112.58,112.16,112.18,24521.0,97.275,97.5958,97.2317,97.249,24521.0
2019-10-11 13:30:00,112.22,112.33,112.12,112.33,20522.0,97.2837,97.3791,97.197,97.3791,20522.0
2019-10-11 13:35:00,112.3,112.47,112.27,112.46,26465.0,97.3531,97.5004,97.3271,97.4918,26465.0
2019-10-11 13:40:00,112.48,112.69,112.4,112.59,27824.0,97.5091,97.6911,97.4397,97.6045,27824.0
2019-10-11 13:45:00,112.59,112.66,112.52,112.57,21381.0,97.6045,97.6651,97.5438,97.5871,21381.0
2019-10-11 13:50:00,112.56,112.66,112.51,112.59,17659.0,97.5785,97.6651,97.5351,97.6045,17659.0
2019-10-11 13:55:00,112.58,112.68,112.58,112.6,20326.0,97.5958,97.6825,97.5958,97.6131,20326.0
2019-10-11 14:00:00,112.59,112.62,112.54,112.59,7448.0,97.6045,97.6305,97.5611,97.6045,7448.0
2019-10-11 14:05:00,112.59,112.61,112.51,112.57,22462.0,97.6045,97.6218,97.5351,97.5871,22462.0
2019-10-11 14:10:00,112.55,112.56,112.4,112.41,15972.0,97.5698,97.5785,97.4397,97.4484,15972.0
2019-10-11 14:15:00,112.41,112.56,112.41,112.56,25810.0,97.4484,97.5785,97.4484,97.5785,25810.0
2019-10-11 14:20:00,112.54,112.56,112.48,112.54,20813.0,97.5611,97.5785,97.5091,97.5611,20813.0
2019-10-11 14:25:00,112.52,112.58,112.49,112.52,12872.0,97.5438,97.5958,97.5178,97.5438,12872.0
2019-10-11 14:30:00,112.52,112.56,112.47,112.49,22318.0,97.5438,97.5785,97.5004,97.5178,22318.0
2019-10-11 14:35:00,112.49,112.49,112.4,112.48,21358.0,97.5178,97.5178,97.4397,97.5091,21358.0
2019-10-11 14:40:00,112.48,112.5,112.37,112.46,17406.0,97.5091,97.5264,97.4137,97.4918,17406.0
2019-10-11 14:45:00,112.46,112.55,112.36,112.41,22583.0,97.4918,97.5698,97.4051,97.4484,22583.0
2019-10-11 14:50:00,112.39,112.42,112.31,112.33,17416.0,97.4311,97.4571,97.3617,97.3791,17416.0
2019-10-11 14:55:00,112.34,112.47,112.32,112.47,10504.0,97.3877,97.5004,97.3704,97.5004,10504.0
2019-10-11 15:00:00,112.45,112.53,112.44,112.45,20319.0,97.4831,97.5524,97.4744,97.4831,20319.0
2019-10-11 15:05:00,112.46,112.59,112.45,112.55,25818.0,97.4918,97.6045,97.4831,97.5698,25818.0
2019-10-11 15:10:00,112.56,112.61,112.55,112.6,14495.0,97.5785,97.6218,97.5698,97.6131,14495.0
2019-10-11 15:15:00,112.59,112.62,112.55,112.58,13550.0,97.6045,97.6305,97.5698,97.5958,13550.0
2019-10-11 15:20:00,112.59,112.69,112.5,112.59,152533.0,97.6045,97.6911,97.5264,97.6045,152533.0
2019-10-11 15:25:00,112.6,112.65,112.58,112.63,15089.0,97.6131,97.6565,97.5958,97.6391,15089.0
2019-10-11 15:30:00,112.63,112.65,112.44,112.59,30097.0,97.6391,97.6565,97.4744,97.6045,30097.0
2019-10-11 15:35:00,112.6,112.67,112.4,112.66,43609.0,97.6131,97.6738,97.4397,97.6651,43609.0
2019-10-11 15:40:00,112.66,112.68,112.31,112.32,45945.0,97.6651,97.6825,97.3617,97.3704,45945.0
2019-10-11 15:45:00,112.31,112.45,112.15,112.22,73442.0,97.3617,97.4831,97.223,97.2837,73442.0
2019-10-11 15:50:00,112.22,112.3,112.03,112.04,79215.0,97.2837,97.3531,97.119,97.1277,79215.0
2019-10-11 15:55:00,112.05,112.08,111.8,111.84,232280.0,97.1363,97.1623,96.9196,96.9543,232280.0
2019-10-14 09:30:00,111.85,112.09,111.28,111.88,81903.0,96.963,97.171,96.4688,96.989,81903.0
2019-10-14 09:35:00,111.84,112.23,111.81,111.81,41153.0,96.9543,97.2924,96.9283,96.9283,41153.0
2019-10-14 09:40:00,111.8,112.04,111.78,111.85,32312.0,96.9196,97.1277,96.9023,96.963,32312.0
2019-10-14 09:45:00,111.85,111.92,111.78,111.9,42707.0,96.963,97.0236,96.9023,97.0063,42707.0
2019-10-14 09:50:00,111.9,111.9,111.68,111.71,28638.0,97.0063,97.0063,96.8156,96.8416,28638.0
2019-10-14 09:55:00,111.64,111.85,111.64,111.71,26529.0,96.7809,96.963,96.7809,96.8416,26529.0
2019-10-14 10:00:00,111.72,111.83,111.62,111.77,16618.0,96.8503,96.9456,96.7636,96.8936,16618.0
2019-10-14 10:05:00,111.75,111.95,111.65,111.89,31120.0,96.8763,97.0496,96.7896,96.9976,31120.0
2019-10-14 10:10:00,111.88,112.05,111.87,111.93,21411.0,96.989,97.1363,96.9803,97.0323,21411.0
2019-10-14 10:15:00,111.91,111.94,111.77,111.8,19268.0,97.015,97.041,96.8936,96.9196,19268.0
2019-10-14 10:20:00,111.84,111.87,111.56,111.62,18766.0,96.9543,96.9803,96.7116,96.7636,18766.0
2019-10-14 10:25:00,111.64,111.64,111.45,111.45,15605.0,96.7809,96.7809,96.6162,96.6162,15605.0
2019-10-14 10:30:00,111.49,111.61,111.48,111.52,12375.0,96.6509,96.7549,96.6422,96.6769,12375.0
2019-10-14 10:35:00,111.52,111.58,111.47,111.56,14992.0,96.6769,96.7289,96.6335,96.7116,14992.0
2019-10-14 10:40:00,111.53,111.53,111.41,111.51,11195.0,96.6855,96.6855,96.5815,96.6682,11195.0
2019-10-14 10:45:00,111.52,111.52,111.46,111.48,12222.0,96.6769,96.6769,96.6249,96.6422,12222.0
2019-10-14 10:50:00,111.49,111.53,111.43,111.52,19676.0,96.6509,96.6855,96.5989,96.6769,19676.0
2019-10-14 10:55:00,111.53,111.59,111.48,111.52,25572.0,96.6855,96.7376,96.6422,96.6769,25572.0
2019-10-14 11:00:00,111.51,111.56,111.44,111.44,18322.0,96.6682,96.7116,96.6075,96.6075,18322.0
2019-10-14 11:05:00,111.44,111.46,111.14,111.16,29267.0,96.6075,96.6249,96.3475,96.3648,29267.0
2019-10-14 11:10:00,111.15,111.22,110.95,111.06,28079.0,96.3561,96.4168,96.1827,96.2781,28079.0
2019-10-14 11:15:00,111.05,111.1,111.02,111.02,13472.0,96.2694,96.3128,96.2434,96.2434,13472.0
2019-10-14 11:20:00,111.02,111.13,110.95,111.08,21773.0,96.2434,96.3388,96.1827,96.2954,21773.0
2019-10-14 11:25:00,111.12,111.19,111.05,111.19,13217.0,96.3301,96.3908,96.2694,96.3908,13217.0
2019-10-14 11:30:00,111.17,111.37,111.16,111.31,9490.0,96.3735,96.5468,96.3648,96.4948,9490.0
2019-10-14 11:35:00,111.3,111.39,111.24,111.36,14478.0,96.4862,96.5642,96.4341,96.5382,14478.0
2019-10-14 11:40:00,111.37,111.43,111.34,111.42,18406.0,96.5468,96.5989,96.5208,96.5902,18406.0
2019-10-14 11:45:00,111.43,111.55,111.41,111.52,23572.0,96.5989,96.7029,96.5815,96.6769,23572.0
2019-10-14 11:50:00,111.51,111.52,111.35,111.35,11791.0,96.6682,96.6769,96.5295,96.5295,11791.0
2019-10-14 11:55:00,111.38,111.43,111.36,111.41,10244.0,96.5555,96.5989,96.5382,96.5815,10244.0
2019-10-14 12:00:00,111.38,111.41,111.22,111.25,15214.0,96.5555,96.5815,96.4168,96.4428,15214.0
2019-10-14 12:05:00,111.23,111.34,111.22,111.28,15279.0,96.4255,96.5208,96.4168,96.4688,15279.0
2019-10-14 12:10:00,111.25,111.28,111.18,111.26,10459.0,96.4428,96.4688,96.3821,96.4515,10459.0
2019-10-14 12:15:00,111.24,111.38,111.24,111.37,12355.0,96.4341,96.5555,96.4341,96.5468,12355.0
2019-10-14 12:20:00,111.36,111.36,111.2,111.3,13249.0,96.5382,96.5382,96.3995,96.4862,13249.0
2019-10-14 12:25:00,111.28,111.29,111.2,111.22,5026.0,96.4688,96.4775,96.3995,96.4168,5026.0
2019-10-14 12:30:00,111.22,111.24,111.17,111.17,8965.0,96.4168,96.4341,96.3735,96.3735,8965.0
2019-10-14 12:35:00,111.18,111.27,111.18,111.23,10546.0,96.3821,96.4601,96.3821,96.4255,10546.0
2019-10-14 12:40:00,111.21,111.3,111.21,111.26,8662.0,96.4081,96.4862,96.4081,96.4515,8662.0
2019-10-14 12:45:00,111.26,111.27,111.21,111.22,9963.0,96.4515,96.4601,96.4081,96.4168,9963.0
2019-10-14 12:50:00,111.21,111.28,111.21,111.23,20815.0,96.4081,96.4688,96.4081,96.4255,20815.0
2019-10-14 12:55:00,111.23,111.27,111.15,111.2,8870.0,96.4255,96.4601,96.3561,96.3995,8870.0
2019-10-14 13:00:00,111.18,111.18,111.1,111.11,12701.0,96.3821,96.3821,96.3128,96.3214,12701.0
2019-10-14 13:05:00,111.11,111.24,111.11,111.18,25751.0,96.3214,96.4341,96.3214,96.3821,25751.0
2019-10-14 13:10:00,111.17,111.2,111.14,111.16,9424.0,96.3735,96.3995,96.3475,96.3648,9424.0
2019-10-14 13:15:00,111.18,111.2,111.11,111.2,10312.0,96.3821,96.3995,96.3214,96.3995,10312.0
2019-10-14 13:20:00,111.21,111.27,111.2,111.23,9626.0,96.4081,96.4601,96.3995,96.4255,9626.0
2019-10-14 13:25:00,111.23,111.25,111.22,111.22,6496.0,96.4255,96.4428,96.4168,96.4168,6496.0
2019-10-14 13:30:00,111.22,111.3,111.22,111.29,16264.0,96.4168,96.4862,96.4168,96.4775,16264.0
2019-10-14 13:35:00,111.3,111.35,111.3,111.33,21831.0,96.4862,96.5295,96.4862,96.5122,21831.0
2019-10-14 13:40:00,111.34,111.39,111.29,111.36,26558.0,96.5208,96.5642,96.4775,96.5382,26558.0
2019-10-14 13:45:00,111.36,111.37,111.32,111.37,13152.0,96.5382,96.5468,96.5035,96.5468,13152.0
2019-10-14 13:50:00,111.37,111.41,111.32,111.37,11122.0,96.5468,96.5815,96.5035,96.5468,11122.0
2019-10-14 13:55:00,111.36,111.37,111.32,111.34,18123.0,96.5382,96.5468,96.5035,96.5208,18123.0
2019-10-14 14:00:00,111.35,111.39,111.12,111.15,30454.0,96.5295,96.5642,96.3301,96.3561,30454.0
2019-10-14 14:05:00,111.16,111.22,111.04,111.06,30746.0,96.3648,96.4168,96.2608,96.2781,30746.0
2019-10-14 14:10:00,111.06,111.21,111.06,111.21,20356.0,96.2781,96.4081,96.2781,96.4081,20356.0
2019-10-14 14:15:00,111.21,111.28,111.21,111.22,28915.0,96.4081,96.4688,96.4081,96.4168,28915.0
2019-10-14 14:20:00,111.25,111.28,111.21,111.27,25798.0,96.4428,96.4688,96.4081,96.4601,25798.0
2019-10-14 14:25:00,111.28,111.35,111.27,111.34,18733.0,96.4688,96.5295,96.4601,96.5208,18733.0
2019-10-14 14:30:00,111.33,111.43,111.3,111.43,23489.0,96.5122,96.5989,96.4862,96.5989,23489.0
2019-10-14 14:35:00,111.43,111.43,111.36,111.37,14159.0,96.5989,96.5989,96.5382,96.5468,14159.0
2019-10-14 14:40:00,111.37,111.39,111.32,111.32,10263.0,96.5468,96.5642,96.5035,96.5035,10263.0
2019-10-14 14:45:00,111.33,111.33,111.21,111.25,10053.0,96.5122,96.5122,96.4081,96.4428,10053.0
2019-10-14 14:50:00,111.26,111.28,111.23,111.24,11460.0,96.4515,96.4688,96.4255,96.4341,11460.0
2019-10-14 14:55:00,111.25,111.26,111.24,111.24,11635.0,96.4428,96.4515,96.4341,96.4341,11635.0
2019-10-14 15:00:00,111.24,111.26,111.09,111.09,26917.0,96.4341,96.4515,96.3041,96.3041,26917.0
2019-10-14 15:05:00,111.09,111.12,111.05,111.11,13939.0,96.3041,96.3301,96.2694,96.3214,13939.0
2019-10-14 15:10:00,111.12,111.17,111.07,111.09,11778.0,96.3301,96.3735,96.2868,96.3041,11778.0
2019-10-14 15:15:00,111.1,111.19,111.09,111.18,16195.0,96.3128,96.3908,96.3041,96.3821,16195.0
2019-10-14 15:20:00,111.18,111.19,111.11,111.14,16328.0,96.3821,96.3908,96.3214,96.3475,16328.0
2019-10-14 15:25:00,111.14,111.37,111.13,111.34,24305.0,96.3475,96.5468,96.3388,96.5208,24305.0
2019-10-14 15:30:00,111.37,111.38,111.32,111.37,27019.0,96.5468,96.5555,96.5035,96.5468,27019.0
2019-10-14 15:35:00,111.36,111.37,111.29,111.3,27315.0,96.5382,96.5468,96.4775,96.4862,27315.0
2019-10-14 15:40:00,111.29,111.3,111.11,111.16,30295.0,96.4775,96.4862,96.3214,96.3648,30295.0
2019-10-14 15:45:00,111.16,111.19,111.09,111.11,24670.0,96.3648,96.3908,96.3041,96.3214,24670.0
2019-10-14 15:50:00,111.11,111.15,111.03,111.13,54524.0,96.3214,96.3561,96.2521,96.3388,54524.0
2019-10-14 15:55:00,111.13,111.17,111.05,111.14,110976.0,96.3388,96.3735,96.2694,96.3475,110976.0
2019-10-15 09:30:00,111.56,111.99,111.34,111.79,77127.0,96.7116,97.0843,96.5208,96.9109,77127.0
2019-10-15 09:35:00,111.79,111.9,111.67,111.74,21856.0,96.9109,97.0063,96.8069,96.8676,21856.0
2019-10-15 09:40:00,111.76,112.01,111.74,111.96,47222.0,96.8849,97.1017,96.8676,97.0583,47222.0
2019-10-15 09:45:00,112.0,112.3,111.88,111.88,72883.0,97.093,97.3531,96.989,96.989,72883.0
2019-10-15 09:50:00,111.89,112.03,111.72,111.95,26135.0,96.9976,97.119,96.8503,97.0496,26135.0
2019-10-15 09:55:00,111.92,111.98,111.82,111.87,18093.0,97.0236,97.0756,96.9369,96.9803,18093.0
2019-10-15 10:00:00,111.88,112.1,111.88,112.08,21605.0,96.989,97.1797,96.989,97.1623,21605.0
2019-10-15 10:05:00,112.09,112.1,111.88,111.92,11302.0,97.171,97.1797,96.989,97.0236,11302.0
2019-10-15 10:10:00,111.94,112.21,111.89,112.16,20877.0,97.041,97.275,96.9976,97.2317,20877.0
2019-10-15 10:15:00,112.15,112.19,112.01,112.07,13938.0,97.223,97.2577,97.1017,97.1537,13938.0
2019-10-15 10:20:00,112.08,112.2,112.06,112.14,65290.0,97.1623,97.2664,97.145,97.2144,65290.0
2019-10-15 10:25:00,112.15,112.26,112.11,112.19,31059.0,97.223,97.3184,97.1883,97.2577,31059.0
2019-10-15 10:30:00,112.2,112.23,112.06,112.13,21151.0,97.2664,97.2924,97.145,97.2057,21151.0
2019-10-15 10:35:00,112.11,112.18,112.07,112.07,14684.0,97.1883,97.249,97.1537,97.1537,14684.0
2019-10-15 10:40:00,112.11,112.28,112.08,112.12,29259.0,97.1883,97.3357,97.1623,97.197,29259.0
2019-10-15 10:45:00,112.1,112.18,112.05,112.06,33391.0,97.1797,97.249,97.1363,97.145,33391.0
2019-10-15 10:50:00,112.07,112.11,112.04,112.08,28359.0,97.1537,97.1883,97.1277,97.1623,28359.0
2019-10-15 10:55:00,112.06,112.15,112.01,112.1,11656.0,97.145,97.223,97.1017,97.1797,11656.0
2019-10-15 11:00:00,112.09,112.15,112.03,112.11,13168.0,97.171,97.223,97.119,97.1883,13168.0
2019-10-15 11:05:00,112.1,112.11,111.91,111.95,25423.0,97.1797,97.1883,97.015,97.0496,25423.0
2019-10-15 11:10:00,111.91,111.99,111.85,111.95,12163.0,97.015,97.0843,96.963,97.0496,12163.0
2019-10-15 11:15:00,111.96,112.02,111.89,111.99,16967.0,97.0583,97.1103,96.9976,97.0843,16967.0
2019-10-15 11:20:00,111.98,112.0,111.8,111.97,42363.0,97.0756,97.093,96.9196,97.067,42363.0
2019-10-15 11:25:00,111.95,112.04,111.88,111.99,24370.0,97.0496,97.1277,96.989,97.0843,24370.0
2019-10-15 11:30:00,111.98,112.06,111.97,112.03,21800.0,97.0756,97.145,97.067,97.119,21800.0
2019-10-15 11:35:00,112.02,112.03,111.92,111.92,13449.0,97.1103,97.119,97.0236,97.0236,13449.0
2019-10-15 11:40:00,111.95,111.99,111.87,111.95,14192.0,97.0496,97.0843,96.9803,97.0496,14192.0
2019-10-15 11:45:00,111.93,111.96,111.88,111.96,8720.0,97.0323,97.0583,96.989,97.0583,8720.0
2019-10-15 11:50:00,111.97,111.99,111.93,111.94,17444.0,97.067,97.0843,97.0323,97.041,17444.0
2019-10-15 11:55:00,111.93,111.94,111.82,111.83,12775.0,97.0323,97.041,96.9369,96.9456,12775.0
2019-10-15 12:00:00,111.85,111.91,111.84,111.91,9335.0,96.963,97.015,96.9543,97.015,9335.0
2019-10-15 12:05:00,111.88,111.98,111.88,111.93,6066.0,96.989,97.0756,96.989,97.0323,6066.0
2019-10-15 12:10:00,111.93,112.02,111.92,111.95,11007.0,97.0323,97.1103,97.0236,97.0496,11007.0
2019-10-15 12:15:00,111.96,112.07,111.94,112.01,17909.0,97.0583,97.1537,97.041,97.1017,17909.0
2019-10-15 12:20:00,112.02,112.04,111.95,111.98,5925.0,97.1103,97.1277,97.0496,97.0756,5925.0
2019-10-15 12:25:00,111.98,112.0,111.96,112.0,8140.0,97.0756,97.093,97.0583,97.093,8140.0
2019-10-15 12:30:00,111.97,112.04,111.96,112.03,8261.0,97.067,97.1277,97.0583,97.119,8261.0
2019-10-15 12:35:00,112.02,112.04,111.99,112.0,27892.0,97.1103,97.1277,97.0843,97.093,27892.0
2019-10-15 12:40:00,112.01,112.04,111.97,112.0,9325.0,97.1017,97.1277,97.067,97.093,9325.0
2019-10-15 12:45:00,112.03,112.04,111.98,111.99,9130.0,97.119,97.1277,97.0756,97.0843,9130.0
2019-10-15 12:50:00,111.99,112.06,111.98,112.06,10114.0,97.0843,97.145,97.0756,97.145,10114.0
2019-10-15 12:55:00,112.05,112.17,112.05,112.15,23405.0,97.1363,97.2404,97.1363,97.223,23405.0
2019-10-15 13:00:00,112.16,112.16,112.05,112.06,19450.0,97.2317,97.2317,97.1363,97.145,19450.0
2019-10-15 13:05:00,112.05,112.09,111.89,111.9,16292.0,97.1363,97.171,96.9976,97.0063,16292.0
2019-10-15 13:10:00,111.9,112.0,111.89,112.0,8194.0,97.0063,97.093,96.9976,97.093,8194.0
2019-10-15 13:15:00,111.97,111.98,111.91,111.94,8536.0,97.067,97.0756,97.015,97.041,8536.0
2019-10-15 13:20:00,111.95,111.97,111.88,111.89,9381.0,97.0496,97.067,96.989,96.9976,9381.0
2019-10-15 13:25:00,111.88,111.98,111.88,111.94,31332.0,96.989,97.0756,96.989,97.041,31332.0
2019-10-15 13:30:00,111.95,111.97,111.84,111.91,20302.0,97.0496,97.067,96.9543,97.015,20302.0
2019-10-15 13:35:00,111.89,111.95,111.87,111.95,7725.0,96.9976,97.0496,96.9803,97.0496,7725.0
2019-10-15 13:40:00,111.93,111.96,111.84,111.89,16063.0,97.0323,97.0583,96.9543,96.9976,16063.0
2019-10-15 13:45:00,111.89,111.99,111.89,111.99,7447.0,96.9976,97.0843,96.9976,97.0843,7447.0
2019-10-15 13:50:00,111.99,112.06,111.97,111.99,28572.0,97.0843,97.145,97.067,97.0843,28572.0
2019-10-15 13:55:00,112.0,112.03,111.84,111.87,12022.0,97.093,97.119,96.9543,96.9803,12022.0
2019-10-15 14:00:00,111.86,111.89,111.81,111.87,10200.0,96.9716,96.9976,96.9283,96.9803,10200.0
2019-10-15 14:05:00,111.87,111.87,111.81,111.87,17827.0,96.9803,96.9803,96.9283,96.9803,17827.0
2019-10-15 14:10:00,111.85,111.95,111.85,111.88,10441.0,96.963,97.0496,96.963,96.989,10441.0
2019-10-15 14:15:00,111.87,111.95,111.87,111.95,5716.0,96.9803,97.0496,96.9803,97.0496,5716.0
2019-10-15 14:20:00,111.92,111.95,111.88,111.92,10066.0,97.0236,97.0496,96.989,97.0236,10066.0
2019-10-15 14:25:00,111.91,111.99,111.89,111.98,7426.0,97.015,97.0843,96.9976,97.0756,7426.0
2019-10-15 14:30:00,111.98,112.04,111.96,112.02,14772.0,97.0756,97.1277,97.0583,97.1103,14772.0
2019-10-15 14:35:00,112.02,112.09,112.02,112.03,12426.0,97.1103,97.171,97.1103,97.119,12426.0
2019-10-15 14:40:00,112.03,112.09,112.02,112.06,29781.0,97.119,97.171,97.1103,97.145,29781.0
2019-10-15 14:45:00,112.06,112.09,112.05,112.08,9720.0,97.145,97.171,97.1363,97.1623,9720.0
2019-10-15 14:50:00,112.07,112.09,112.05,112.09,11341.0,97.1537,97.171,97.1363,97.171,11341.0
2019-10-15 14:55:00,112.09,112.11,112.04,112.09,21700.0,97.171,97.1883,97.1277,97.171,21700.0
2019-10-15 15:00:00,112.07,112.09,112.04,112.06,6226.0,97.1537,97.171,97.1277,97.145,6226.0
2019-10-15 15:05:00,112.07,112.09,112.05,112.06,19887.0,97.1537,97.171,97.1363,97.145,19887.0
2019-10-15 15:10:00,112.07,112.08,112.04,112.05,14711.0,97.1537,97.1623,97.1277,97.1363,14711.0
2019-10-15 15:15:00,112.06,112.09,112.0,112.08,17689.0,97.145,97.171,97.093,97.1623,17689.0
2019-10-15 15:20:00,112.07,112.1,112.06,112.09,16353.0,97.1537,97.1797,97.145,97.171,16353.0
2019-10-15 15:25:00,112.09,112.1,112.04,112.09,24583.0,97.171,97.1797,97.1277,97.171,24583.0
2019-10-15 15:30:00,112.09,112.1,111.99,112.03,26493.0,97.171,97.1797,97.0843,97.119,26493.0
2019-10-15 15:35:00,112.03,112.05,111.95,112.03,19619.0,97.119,97.1363,97.0496,97.119,19619.0
2019-10-15 15:40:00,112.02,112.03,111.96,112.03,20403.0,97.1103,97.119,97.0583,97.119,20403.0
2019-10-15 15:45:00,112.01,112.02,111.93,111.95,42801.0,97.1017,97.1103,97.0323,97.0496,42801.0
2019-10-15 15:50:00,111.95,112.02,111.89,111.91,48245.0,97.0496,97.1103,96.9976,97.015,48245.0
2019-10-15 15:55:00,111.92,111.97,111.86,111.89,149118.0,97.0236,97.067,96.9716,96.9976,149118.0
2019-10-16 09:30:00,111.79,111.97,111.6,111.64,71845.0,96.9109,97.067,96.7462,96.7809,71845.0
2019-10-16 09:35:00,111.61,111.9,111.44,111.76,39559.0,96.7549,97.0063,96.6075,96.8849,39559.0
2019-10-16 09:40:00,111.71,111.93,111.7,111.84,30431.0,96.8416,97.0323,96.8329,96.9543,30431.0
2019-10-16 09:45:00,111.84,112.0,111.79,111.86,49795.0,96.9543,97.093,96.9109,96.9716,49795.0
2019-10-16 09:50:00,111.86,111.86,111.51,111.79,44192.0,96.9716,96.9716,96.6682,96.9109,44192.0
2019-10-16 09:55:00,111.79,111.81,111.5,111.74,25276.0,96.9109,96.9283,96.6595,96.8676,25276.0
2019-10-16 10:00:00,111.64,111.71,111.54,111.58,20464.0,96.7809,96.8416,96.6942,96.7289,20464.0
2019-10-16 10:05:00,111.58,111.65,111.45,111.56,22166.0,96.7289,96.7896,96.6162,96.7116,22166.0
2019-10-16 10:10:00,111.57,111.62,111.5,111.51,12885.0,96.7202,96.7636,96.6595,96.6682,12885.0
2019-10-16 10:15:00,111.49,111.6,111.46,111.57,13716.0,96.6509,96.7462,96.6249,96.7202,13716.0
2019-10-16 10:20:00,111.57,111.7,111.56,111.67,11823.0,96.7202,96.8329,96.7116,96.8069,11823.0
2019-10-16 10:25:00,111.64,111.75,111.6,111.65,30386.0,96.7809,96.8763,96.7462,96.7896,30386.0
2019-10-16 10:30:00,111.66,111.79,111.64,111.79,14162.0,96.7982,96.9109,96.7809,96.9109,14162.0
2019-10-16 10:35:00,111.78,111.82,111.73,111.74,16073.0,96.9023,96.9369,96.8589,96.8676,16073.0
2019-10-16 10:40:00,111.77,111.82,111.73,111.78,10472.0,96.8936,96.9369,96.8589,96.9023,10472.0
2019-10-16 10:45:00,111.79,111.81,111.7,111.73,15689.0,96.9109,96.9283,96.8329,96.8589,15689.0
2019-10-16 10:50:00,111.74,111.84,111.73,111.74,24469.0,96.8676,96.9543,96.8589,96.8676,24469.0
2019-10-16 10:55:00,111.73,111.74,111.6,111.65,20397.0,96.8589,96.8676,96.7462,96.7896,20397.0
2019-10-16 11:00:00,111.65,111.76,111.64,111.71,17465.0,96.7896,96.8849,96.7809,96.8416,17465.0
2019-10-16 11:05:00,111.71,111.71,111.5,111.53,22439.0,96.8416,96.8416,96.6595,96.6855,22439.0
2019-10-16 11:10:00,111.53,111.65,111.44,111.65,31472.0,96.6855,96.7896,96.6075,96.7896,31472.0
2019-10-16 11:15:00,111.65,111.76,111.64,111.7,32542.0,96.7896,96.8849,96.7809,96.8329,32542.0
2019-10-16 11:20:00,111.7,111.73,111.67,111.7,15546.0,96.8329,96.8589,96.8069,96.8329,15546.0
2019-10-16 11:25:00,111.7,111.74,111.68,111.68,12142.0,96.8329,96.8676,96.8156,96.8156,12142.0
2019-10-16 11:30:00,111.69,111.7,111.52,111.56,12278.0,96.8242,96.8329,96.6769,96.7116,12278.0
2019-10-16 11:35:00,111.56,111.65,111.56,111.64,9396.0,96.7116,96.7896,96.7116,96.7809,9396.0
2019-10-16 11:40:00,111.64,111.66,111.52,111.6,12056.0,96.7809,96.7982,96.6769,96.7462,12056.0
2019-10-16 11:45:00,111.58,111.7,111.58,111.7,9739.0,96.7289,96.8329,96.7289,96.8329,9739.0
2019-10-16 11:50:00,111.7,111.74,111.66,111.74,9915.0,96.8329,96.8676,96.7982,96.8676,9915.0
2019-10-16 11:55:00,111.72,111.72,111.65,111.66,10759.0,96.8503,96.8503,96.7896,96.7982,10759.0
2019-10-16 12:00:00,111.67,111.72,111.64,111.69,11784.0,96.8069,96.8503,96.7809,96.8242,11784.0
2019-10-16 12:05:00,111.69,111.73,111.64,111.64,8786.0,96.8242,96.8589,96.7809,96.7809,8786.0
2019-10-16 12:10:00,111.65,111.67,111.61,111.62,30662.0,96.7896,96.8069,96.7549,96.7636,30662.0
2019-10-16 12:15:00,111.62,111.63,111.48,111.5,11218.0,96.7636,96.7722,96.6422,96.6595,11218.0
2019-10-16 12:20:00,111.48,111.52,111.4,111.43,25236.0,96.6422,96.6769,96.5728,96.5989,25236.0
2019-10-16 12:25:00,111.43,111.46,111.38,111.44,20519.0,96.5989,96.6249,96.5555,96.6075,20519.0
2019-10-16 12:30:00,111.43,111.45,111.38,111.41,17720.0,96.5989,96.6162,96.5555,96.5815,17720.0
2019-10-16 12:35:00,111.42,111.51,111.4,111.49,27844.0,96.5902,96.6682,96.5728,96.6509,27844.0
2019-10-16 12:40:00,111.48,111.49,111.37,111.44,11069.0,96.6422,96.6509,96.5468,96.6075,11069.0
2019-10-16 12:45:00,111.43,111.45,111.38,111.39,13456.0,96.5989,96.6162,96.5555,96.5642,13456.0
2019-10-16 12:50:00,111.4,111.46,111.36,111.46,17498.0,96.5728,96.6249,96.5382,96.6249,17498.0
2019-10-16 12:55:00,111.49,111.5,111.43,111.5,12913.0,96.6509,96.6595,96.5989,96.6595,12913.0
2019-10-16 13:00:00,111.5,111.53,111.46,111.47,8767.0,96.6595,96.6855,96.6249,96.6335,8767.0
2019-10-16 13:05:00,111.47,111.51,111.43,111.44,9350.0,96.6335,96.6682,96.5989,96.6075,9350.0
2019-10-16 13:10:00,111.44,111.48,111.41,111.42,13253.0,96.6075,96.6422,96.5815,96.5902,13253.0
2019-10-16 13:15:00,111.4,111.4,111.29,111.32,21080.0,96.5728,96.5728,96.4775,96.5035,21080.0
2019-10-16 13:20:00,111.32,111.35,111.23,111.24,13125.0,96.5035,96.5295,96.4255,96.4341,13125.0
2019-10-16 13:25:00,111.25,111.27,111.18,111.24,16594.0,96.4428,96.4601,96.3821,96.4341,16594.0
2019-10-16 13:30:00,111.24,111.43,111.22,111.43,19421.0,96.4341,96.5989,96.4168,96.5989,19421.0
2019-10-16 13:35:00,111.45,111.45,111.38,111.41,8324.0,96.6162,96.6162,96.5555,96.5815,8324.0
2019-10-16 13:40:00,111.41,111.49,111.38,111.39,17031.0,96.5815,96.6509,96.5555,96.5642,17031.0
2019-10-16 13:45:00,111.39,111.51,111.36,111.51,13491.0,96.5642,96.6682,96.5382,96.6682,13491.0
2019-10-16 13:50:00,111.52,111.62,111.52,111.61,13195.0,96.6769,96.7636,96.6769,96.7549,13195.0
2019-10-16 13:55:00,111.58,111.72,111.57,111.7,12984.0,96.7289,96.8503,96.7202,96.8329,12984.0
2019-10-16 14:00:00,111.72,111.75,111.68,111.69,14064.0,96.8503,96.8763,96.8156,96.8242,14064.0
2019-10-16 14:05:00,111.68,111.72,111.64,111.72,12396.0,96.8156,96.8503,96.7809,96.8503,12396.0
2019-10-16 14:10:00,111.73,111.77,111.71,111.72,10687.0,96.8589,96.8936,96.8416,96.8503,10687.0
2019-10-16 14:15:00,111.73,111.8,111.72,111.79,19374.0,96.8589,96.9196,96.8503,96.9109,19374.0
2019-10-16 14:20:00,111.79,111.82,111.74,111.79,21845.0,96.9109,96.9369,96.8676,96.9109,21845.0
2019-10-16 14:25:00,111.79,111.8,111.71,111.72,15117.0,96.9109,96.9196,96.8416,96.8503,15117.0
2019-10-16 14:30:00,111.72,111.87,111.72,111.87,13862.0,96.8503,96.9803,96.8503,96.9803,13862.0
2019-10-16 14:35:00,111.86,111.94,111.85,111.88,11049.0,96.9716,97.041,96.963,96.989,11049.0
2019-10-16 14:40:00,111.9,111.95,111.88,111.91,16192.0,97.0063,97.0496,96.989,97.015,16192.0
2019-10-16 14:45:00,111.91,111.98,111.9,111.91,10509.0,97.015,97.0756,97.0063,97.015,10509.0
2019-10-16 14:50:00,111.92,111.97,111.91,111.93,8724.0,97.0236,97.067,97.015,97.0323,8724.0
2019-10-16 14:55:00,111.94,111.97,111.92,111.95,12020.0,97.041,97.067,97.0236,97.0496,12020.0
2019-10-16 15:00:00,111.94,111.96,111.91,111.92,12731.0,97.041,97.0583,97.015,97.0236,12731.0
2019-10-16 15:05:00,111.92,111.96,111.91,111.94,12284.0,97.0236,97.0583,97.015,97.041,12284.0
2019-10-16 15:10:00,111.93,111.94,111.83,111.87,13437.0,97.0323,97.041,96.9456,96.9803,13437.0
2019-10-16 15:15:00,111.89,111.9,111.78,111.88,13125.0,96.9976,97.0063,96.9023,96.989,13125.0
2019-10-16 15:20:00,111.86,111.96,111.86,111.92,9679.0,96.9716,97.0583,96.9716,97.0236,9679.0
2019-10-16 15:25:00,111.93,111.94,111.89,111.92,11691.0,97.0323,97.041,96.9976,97.0236,11691.0
2019-10-16 15:30:00,111.92,111.95,111.89,111.93,15673.0,97.0236,97.0496,96.9976,97.0323,15673.0
2019-10-16 15:35:00,111.94,111.96,111.92,111.95,16062.0,97.041,97.0583,97.0236,97.0496,16062.0
2019-10-16 15:40:00,111.94,112.0,111.92,111.96,33864.0,97.041,97.093,97.0236,97.0583,33864.0
2019-10-16 15:45:00,111.95,112.04,111.94,111.95,44549.0,97.0496,97.1277,97.041,97.0496,44549.0
2019-10-16 15:50:00,111.96,112.17,111.96,112.15,56198.0,97.0583,97.2404,97.0583,97.223,56198.0
2019-10-16 15:55:00,112.15,112.21,112.07,112.18,103455.0,97.223,97.275,97.1537,97.249,103455.0
2019-10-17 09:30:00,112.41,112.7,112.34,112.64,85581.0,97.4484,97.6998,97.3877,97.6478,85581.0
2019-10-17 09:35:00,112.61,112.69,112.45,112.62,18752.0,97.6218,97.6911,97.4831,97.6305,18752.0
2019-10-17 09:40:00,112.65,112.94,112.59,112.92,41595.0,97.6565,97.9079,97.6045,97.8905,41595.0
2019-10-17 09:45:00,112.93,112.93,112.8,112.88,26143.0,97.8992,97.8992,97.7865,97.8559,26143.0
2019-10-17 09:50:00,112.89,113.64,112.79,113.59,239588.0,97.8645,98.5147,97.7778,98.4714,239588.0
2019-10-17 09:55:00,113.58,113.71,113.4,113.53,69726.0,98.4627,98.5754,98.3066,98.4193,69726.0
2019-10-17 10:00:00,113.48,113.48,113.2,113.36,141480.0,98.376,98.376,98.1333,98.272,141480.0
2019-10-17 10:05:00,113.36,113.46,113.15,113.15,44263.0,98.272,98.3587,98.0899,98.0899,44263.0
2019-10-17 10:10:00,113.15,113.24,113.03,113.19,34809.0,98.0899,98.1679,97.9859,98.1246,34809.0
2019-10-17 10:15:00,113.19,113.24,113.08,113.13,26906.0,98.1246,98.1679,98.0292,98.0726,26906.0
2019-10-17 10:20:00,113.11,113.2,113.09,113.1,20535.0,98.0552,98.1333,98.0379,98.0466,20535.0
2019-10-17 10:25:00,113.1,113.21,113.05,113.21,45223.0,98.0466,98.1419,98.0032,98.1419,45223.0
2019-10-17 10:30:00,113.19,113.39,113.16,113.39,14655.0,98.1246,98.298,98.0986,98.298,14655.0
2019-10-17 10:35:00,113.38,113.38,113.07,113.07,38343.0,98.2893,98.2893,98.0206,98.0206,38343.0
2019-10-17 10:40:00,113.08,113.09,113.0,113.03,39168.0,98.0292,98.0379,97.9599,97.9859,39168.0
2019-10-17 10:45:00,113.02,113.03,112.82,112.87,35659.0,97.9772,97.9859,97.8038,97.8472,35659.0
2019-10-17 10:50:00,112.87,112.95,112.8,112.86,20414.0,97.8472,97.9165,97.7865,97.8385,20414.0
2019-10-17 10:55:00,112.87,112.92,112.82,112.85,21585.0,97.8472,97.8905,97.8038,97.8299,21585.0
2019-10-17 11:00:00,112.84,112.85,112.67,112.75,49700.0,97.8212,97.8299,97.6738,97.7432,49700.0
2019-10-17 11:05:00,112.73,112.87,112.73,112.86,23433.0,97.7258,97.8472,97.7258,97.8385,23433.0
2019-10-17 11:10:00,112.84,112.94,112.84,112.87,9842.0,97.8212,97.9079,97.8212,97.8472,9842.0
2019-10-17 11:15:00,112.87,113.0,112.84,112.96,19245.0,97.8472,97.9599,97.8212,97.9252,19245.0
2019-10-17 11:20:00,112.95,113.0,112.88,112.98,17224.0,97.9165,97.9599,97.8559,97.9426,17224.0
2019-10-17 11:25:00,112.98,113.13,112.96,113.02,22599.0,97.9426,98.0726,97.9252,97.9772,22599.0
2019-10-17 11:30:00,113.03,113.09,113.03,113.07,13653.0,97.9859,98.0379,97.9859,98.0206,13653.0
2019-10-17 11:35:00,113.09,113.19,113.07,113.18,10745.0,98.0379,98.1246,98.0206,98.1159,10745.0
2019-10-17 11:40:00,113.18,113.21,113.12,113.14,13058.0,98.1159,98.1419,98.0639,98.0813,13058.0
2019-10-17 11:45:00,113.13,113.25,113.12,113.22,17283.0,98.0726,98.1766,98.0639,98.1506,17283.0
2019-10-17 11:50:00,113.25,113.25,113.05,113.13,21546.0,98.1766,98.1766,98.0032,98.0726,21546.0
2019-10-17 11:55:00,113.14,113.17,113.07,113.11,8712.0,98.0813,98.1073,98.0206,98.0552,8712.0
2019-10-17 12:00:00,113.12,113.14,112.91,113.02,23428.0,98.0639,98.0813,97.8819,97.9772,23428.0
2019-10-17 12:05:00,113.02,113.15,113.01,113.1,18246.0,97.9772,98.0899,97.9686,98.0466,18246.0
2019-10-17 12:10:00,113.1,113.11,112.98,113.03,10950.0,98.0466,98.0552,97.9426,97.9859,10950.0
2019-10-17 12:15:00,113.04,113.11,113.02,113.02,14919.0,97.9946,98.0552,97.9772,97.9772,14919.0
2019-10-17 12:20:00,113.03,113.15,113.02,113.15,10273.0,97.9859,98.0899,97.9772,98.0899,10273.0
2019-10-17 12:25:00,113.13,113.23,113.09,113.09,22379.0,98.0726,98.1593,98.0379,98.0379,22379.0
2019-10-17 12:30:00,113.09,113.29,113.08,113.29,19797.0,98.0379,98.2113,98.0292,98.2113,19797.0
2019-10-17 12:35:00,113.29,113.31,113.2,113.24,16619.0,98.2113,98.2286,98.1333,98.1679,16619.0
2019-10-17 12:40:00,113.25,113.25,113.19,113.2,9783.0,98.1766,98.1766,98.1246,98.1333,9783.0
2019-10-17 12:45:00,113.2,113.24,113.19,113.19,10388.0,98.1333,98.1679,98.1246,98.1246,10388.0
2019-10-17 12:50:00,113.21,113.25,113.21,113.25,13074.0,98.1419,98.1766,98.1419,98.1766,13074.0
2019-10-17 12:55:00,113.25,113.27,113.21,113.27,18992.0,98.1766,98.194,98.1419,98.194,18992.0
2019-10-17 13:00:00,113.26,113.27,113.22,113.23,11816.0,98.1853,98.194,98.1506,98.1593,11816.0
2019-10-17 13:05:00,113.24,113.24,113.12,113.14,26893.0,98.1679,98.1679,98.0639,98.0813,26893.0
2019-10-17 13:10:00,113.14,113.2,113.13,113.18,14150.0,98.0813,98.1333,98.0726,98.1159,14150.0
2019-10-17 13:15:00,113.18,113.22,113.13,113.2,14671.0,98.1159,98.1506,98.0726,98.1333,14671.0
2019-10-17 13:20:00,113.2,113.24,113.18,113.21,11881.0,98.1333,98.1679,98.1159,98.1419,11881.0
2019-10-17 13:25:00,113.22,113.23,113.18,113.18,10178.0,98.1506,98.1593,98.1159,98.1159,10178.0
2019-10-17 13:30:00,113.2,113.26,113.2,113.21,12183.0,98.1333,98.1853,98.1333,98.1419,12183.0
2019-10-17 13:35:00,113.21,113.25,113.2,113.23,16248.0,98.1419,98.1766,98.1333,98.1593,16248.0
2019-10-17 13:40:00,113.24,113.3,113.19,113.24,26793.0,98.1679,98.22,98.1246,98.1679,26793.0
2019-10-17 13:45:00,113.24,113.31,113.2,113.26,36867.0,98.1679,98.2286,98.1333,98.1853,36867.0
2019-10-17 13:50:00,113.26,113.28,113.23,113.25,18400.0,98.1853,98.2026,98.1593,98.1766,18400.0
2019-10-17 13:55:00,113.24,113.25,113.18,113.22,14564.0,98.1679,98.1766,98.1159,98.1506,14564.0
2019-10-17 14:00:00,113.22,113.23,113.12,113.15,17358.0,98.1506,98.1593,98.0639,98.0899,17358.0
2019-10-17 14:05:00,113.14,113.23,113.13,113.23,17898.0,98.0813,98.1593,98.0726,98.1593,17898.0
2019-10-17 14:10:00,113.23,113.25,113.22,113.25,15989.0,98.1593,98.1766,98.1506,98.1766,15989.0
2019-10-17 14:15:00,113.25,113.28,113.19,113.23,33795.0,98.1766,98.2026,98.1246,98.1593,33795.0
2019-10-17 14:20:00,113.21,113.23,113.17,113.22,15103.0,98.1419,98.1593,98.1073,98.1506,15103.0
2019-10-17 14:25:00,113.22,113.26,113.18,113.2,16554.0,98.1506,98.1853,98.1159,98.1333,16554.0
2019-10-17 14:30:00,113.21,113.23,113.17,113.22,16778.0,98.1419,98.1593,98.1073,98.1506,16778.0
2019-10-17 14:35:00,113.22,113.32,113.21,113.32,28478.0,98.1506,98.2373,98.1419,98.2373,28478.0
2019-10-17 14:40:00,113.35,113.43,113.32,113.39,19361.0,98.2633,98.3327,98.2373,98.298,19361.0
2019-10-17 14:45:00,113.39,113.41,113.37,113.41,14808.0,98.298,98.3153,98.2806,98.3153,14808.0
2019-10-17 14:50:00,113.42,113.49,113.4,113.48,24956.0,98.324,98.3847,98.3066,98.376,24956.0
2019-10-17 14:55:00,113.48,113.56,113.47,113.55,19981.0,98.376,98.4454,98.3673,98.4367,19981.0
2019-10-17 15:00:00,113.56,113.61,113.53,113.55,42288.0,98.4454,98.4887,98.4193,98.4367,42288.0
2019-10-17 15:05:00,113.56,113.6,113.53,113.53,33979.0,98.4454,98.48,98.4193,98.4193,33979.0
2019-10-17 15:10:00,113.52,113.58,113.51,113.57,20935.0,98.4107,98.4627,98.402,98.454,20935.0
2019-10-17 15:15:00,113.57,113.57,113.52,113.55,41208.0,98.454,98.454,98.4107,98.4367,41208.0
2019-10-17 15:20:00,113.57,113.58,113.53,113.56,17032.0,98.454,98.4627,98.4193,98.4454,17032.0
2019-10-17 15:25:00,113.56,113.59,113.5,113.55,35109.0,98.4454,98.4714,98.3933,98.4367,35109.0
2019-10-17 15:30:00,113.57,113.62,113.51,113.54,46569.0,98.454,98.4974,98.402,98.428,46569.0
2019-10-17 15:35:00,113.54,113.59,113.52,113.57,35302.0,98.428,98.4714,98.4107,98.454,35302.0
2019-10-17 15:40:00,113.57,113.61,113.53,113.54,56412.0,98.454,98.4887,98.4193,98.428,56412.0
2019-10-17 15:45:00,113.53,113.55,113.45,113.46,47716.0,98.4193,98.4367,98.35,98.3587,47716.0
2019-10-17 15:50:00,113.45,113.5,113.33,113.34,64226.0,98.35,98.3933,98.246,98.2546,64226.0
2019-10-17 15:55:00,113.34,113.34,113.18,113.19,185800.0,98.2546,98.2546,98.1159,98.1246,185800.0
2019-10-18 09:30:00,112.86,112.86,112.39,112.73,261376.0,97.8385,97.8385,97.4311,97.7258,261376.0
2019-10-18 09:35:00,112.75,113.16,112.54,113.15,29736.0,97.7432,98.0986,97.5611,98.0899,29736.0
2019-10-18 09:40:00,113.2,113.28,113.01,113.1,48566.0,98.1333,98.2026,97.9686,98.0466,48566.0
2019-10-18 09:45:00,113.13,113.3,113.02,113.21,26839.0,98.0726,98.22,97.9772,98.1419,26839.0
2019-10-18 09:50:00,113.19,113.34,113.06,113.3,38150.0,98.1246,98.2546,98.0119,98.22,38150.0
2019-10-18 09:55:00,113.29,113.74,113.26,113.69,56784.0,98.2113,98.6014,98.1853,98.5581,56784.0
2019-10-18 10:00:00,113.69,113.72,113.44,113.44,41036.0,98.5581,98.5841,98.3413,98.3413,41036.0
2019-10-18 10:05:00,113.44,113.5,113.13,113.21,56028.0,98.3413,98.3933,98.0726,98.1419,56028.0
2019-10-18 10:10:00,113.23,113.29,113.12,113.24,25870.0,98.1593,98.2113,98.0639,98.1679,25870.0
2019-10-18 10:15:00,113.23,113.24,112.89,112.96,78765.0,98.1593,98.1679,97.8645,97.9252,78765.0
2019-10-18 10:20:00,112.93,113.01,112.89,113.0,37742.0,97.8992,97.9686,97.8645,97.9599,37742.0
2019-10-18 10:25:00,113.02,113.05,112.94,113.02,30083.0,97.9772,98.0032,97.9079,97.9772,30083.0
2019-10-18 10:30:00,113.04,113.14,112.79,112.79,40419.0,97.9946,98.0813,97.7778,97.7778,40419.0
2019-10-18 10:35:00,112.8,113.04,112.79,112.98,50893.0,97.7865,97.9946,97.7778,97.9426,50893.0
2019-10-18 10:40:00,112.98,113.08,112.96,113.02,30703.0,97.9426,98.0292,97.9252,97.9772,30703.0
2019-10-18 10:45:00,113.05,113.23,113.01,113.22,23263.0,98.0032,98.1593,97.9686,98.1506,23263.0
2019-10-18 10:50:00,113.23,113.27,113.17,113.2,21581.0,98.1593,98.194,98.1073,98.1333,21581.0
2019-10-18 10:55:00,113.21,113.21,113.08,113.11,18235.0,98.1419,98.1419,98.0292,98.0552,18235.0
2019-10-18 11:00:00,113.1,113.14,113.03,113.14,11970.0,98.0466,98.0813,97.9859,98.0813,11970.0
2019-10-18 11:05:00,113.16,113.19,113.04,113.06,17350.0,98.0986,98.1246,97.9946,98.0119,17350.0
2019-10-18 11:10:00,113.05,113.05,112.96,113.01,41406.0,98.0032,98.0032,97.9252,97.9686,41406.0
2019-10-18 11:15:00,113.02,113.14,113.02,113.09,14913.0,97.9772,98.0813,97.9772,98.0379,14913.0
2019-10-18 11:20:00,113.08,113.16,113.07,113.1,17846.0,98.0292,98.0986,98.0206,98.0466,17846.0
2019-10-18 11:25:00,113.09,113.11,112.96,113.1,11781.0,98.0379,98.0552,97.9252,98.0466,11781.0
2019-10-18 11:30:00,113.11,113.13,112.96,112.97,10998.0,98.0552,98.0726,97.9252,97.9339,10998.0
2019-10-18 11:35:00,112.96,113.08,112.95,113.05,11565.0,97.9252,98.0292,97.9165,98.0032,11565.0
2019-10-18 11:40:00,113.04,113.07,112.93,112.97,17152.0,97.9946,98.0206,97.8992,97.9339,17152.0
2019-10-18 11:45:00,112.96,112.98,112.88,112.95,18446.0,97.9252,97.9426,97.8559,97.9165,18446.0
2019-10-18 11:50:00,112.94,112.99,112.87,112.93,15109.0,97.9079,97.9512,97.8472,97.8992,15109.0
2019-10-18 11:55:00,112.94,112.94,112.76,112.76,23384.0,97.9079,97.9079,97.7518,97.7518,23384.0
2019-10-18 12:00:00,112.75,112.9,112.75,112.79,27463.0,97.7432,97.8732,97.7432,97.7778,27463.0
2019-10-18 12:05:00,112.79,112.81,112.69,112.74,25086.0,97.7778,97.7952,97.6911,97.7345,25086.0
2019-10-18 12:10:00,112.73,112.82,112.71,112.76,21220.0,97.7258,97.8038,97.7085,97.7518,21220.0
2019-10-18 12:15:00,112.76,112.77,112.67,112.7,26253.0,97.7518,97.7605,97.6738,97.6998,26253.0
2019-10-18 12:20:00,112.7,112.76,112.58,112.64,33774.0,97.6998,97.7518,97.5958,97.6478,33774.0
2019-10-18 12:25:00,112.65,112.77,112.59,112.74,16775.0,97.6565,97.7605,97.6045,97.7345,16775.0
2019-10-18 12:30:00,112.73,112.93,112.7,112.9,10754.0,97.7258,97.8992,97.6998,97.8732,10754.0
2019-10-18 12:35:00,112.93,113.13,112.9,113.09,21197.0,97.8992,98.0726,97.8732,98.0379,21197.0
2019-10-18 12:40:00,113.07,113.12,113.03,113.09,10009.0,98.0206,98.0639,97.9859,98.0379,10009.0
2019-10-18 12:45:00,113.08,113.13,113.04,113.06,10867.0,98.0292,98.0726,97.9946,98.0119,10867.0
2019-10-18 12:50:00,113.05,113.17,113.04,113.15,11217.0,98.0032,98.1073,97.9946,98.0899,11217.0
2019-10-18 12:55:00,113.17,113.3,113.09,113.3,22955.0,98.1073,98.22,98.0379,98.22,22955.0
2019-10-18 13:00:00,113.3,113.3,113.15,113.15,24121.0,98.22,98.22,98.0899,98.0899,24121.0
2019-10-18 13:05:00,113.15,113.18,113.1,113.18,12143.0,98.0899,98.1159,98.0466,98.1159,12143.0
2019-10-18 13:10:00,113.22,113.22,113.16,113.19,6411.0,98.1506,98.1506,98.0986,98.1246,6411.0
2019-10-18 13:15:00,113.19,113.31,113.15,113.26,17021.0,98.1246,98.2286,98.0899,98.1853,17021.0
2019-10-18 13:20:00,113.26,113.37,113.24,113.32,14381.0,98.1853,98.2806,98.1679,98.2373,14381.0
2019-10-18 13:25:00,113.31,113.31,113.23,113.26,12372.0,98.2286,98.2286,98.1593,98.1853,12372.0
2019-10-18 13:30:00,113.27,113.33,113.26,113.28,9268.0,98.194,98.246,98.1853,98.2026,9268.0
2019-10-18 13:35:00,113.29,113.33,113.26,113.32,7277.0,98.2113,98.246,98.1853,98.2373,7277.0
2019-10-18 13:40:00,113.34,113.44,113.33,113.42,9975.0,98.2546,98.3413,98.246,98.324,9975.0
2019-10-18 13:45:00,113.41,113.47,113.4,113.47,11873.0,98.3153,98.3673,98.3066,98.3673,11873.0
2019-10-18 13:50:00,113.48,113.58,113.46,113.47,11375.0,98.376,98.4627,98.3587,98.3673,11375.0
2019-10-18 13:55:00,113.5,113.5,113.35,113.4,11782.0,98.3933,98.3933,98.2633,98.3066,11782.0
2019-10-18 14:00:00,113.39,113.42,113.29,113.29,9002.0,98.298,98.324,98.2113,98.2113,9002.0
2019-10-18 14:05:00,113.28,113.42,113.28,113.34,14226.0,98.2026,98.324,98.2026,98.2546,14226.0
2019-10-18 14:10:00,113.33,113.36,113.26,113.26,8416.0,98.246,98.272,98.1853,98.1853,8416.0
2019-10-18 14:15:00,113.24,113.29,113.23,113.25,15426.0,98.1679,98.2113,98.1593,98.1766,15426.0
2019-10-18 14:20:00,113.26,113.33,113.24,113.25,9863.0,98.1853,98.246,98.1679,98.1766,9863.0
2019-10-18 14:25:00,113.28,113.29,113.2,113.29,12435.0,98.2026,98.2113,98.1333,98.2113,12435.0
2019-10-18 14:30:00,113.31,113.31,113.22,113.23,5159.0,98.2286,98.2286,98.1506,98.1593,5159.0
2019-10-18 14:35:00,113.23,113.26,113.13,113.14,11536.0,98.1593,98.1853,98.0726,98.0813,11536.0
2019-10-18 14:40:00,113.13,113.26,113.11,113.23,18383.0,98.0726,98.1853,98.0552,98.1593,18383.0
2019-10-18 14:45:00,113.22,113.23,113.15,113.18,10316.0,98.1506,98.1593,98.0899,98.1159,10316.0
2019-10-18 14:50:00,113.17,113.24,113.12,113.19,17608.0,98.1073,98.1679,98.0639,98.1246,17608.0
2019-10-18 14:55:00,113.19,113.3,113.17,113.27,13065.0,98.1246,98.22,98.1073,98.194,13065.0
2019-10-18 15:00:00,113.3,113.41,113.27,113.38,16522.0,98.22,98.3153,98.194,98.2893,16522.0
2019-10-18 15:05:00,113.36,113.44,113.32,113.32,16013.0,98.272,98.3413,98.2373,98.2373,16013.0
2019-10-18 15:10:00,113.31,113.35,113.19,113.26,39836.0,98.2286,98.2633,98.1246,98.1853,39836.0
2019-10-18 15:15:00,113.24,113.24,113.17,113.2,11855.0,98.1679,98.1679,98.1073,98.1333,11855.0
2019-10-18 15:20:00,113.2,113.26,113.17,113.17,9918.0,98.1333,98.1853,98.1073,98.1073,9918.0
2019-10-18 15:25:00,113.17,113.2,113.09,113.09,18670.0,98.1073,98.1333,98.0379,98.0379,18670.0
2019-10-18 15:30:00,113.09,113.11,113.03,113.06,20167.0,98.0379,98.0552,97.9859,98.0119,20167.0
2019-10-18 15:35:00,113.05,113.11,112.98,113.01,33467.0,98.0032,98.0552,97.9426,97.9686,33467.0
2019-10-18 15:40:00,113.01,113.03,112.98,112.98,27930.0,97.9686,97.9859,97.9426,97.9426,27930.0
2019-10-18 15:45:00,112.98,113.0,112.92,112.99,54286.0,97.9426,97.9599,97.8905,97.9512,54286.0
2019-10-18 15:50:00,112.99,113.16,112.99,113.13,57940.0,97.9512,98.0986,97.9512,98.0726,57940.0
2019-10-18 15:55:00,113.13,113.13,112.8,112.8,146811.0,98.0726,98.0726,97.7865,97.7865,146811.0
2019-10-21 09:30:00,113.32,113.74,113.32,113.46,54848.0,98.2373,98.6014,98.2373,98.3587,54848.0
2019-10-21 09:35:00,113.58,113.81,113.57,113.7,23801.0,98.4627,98.6621,98.454,98.5667,23801.0
2019-10-21 09:40:00,113.72,113.73,113.38,113.45,19781.0,98.5841,98.5927,98.2893,98.35,19781.0
2019-10-21 09:45:00,113.46,113.64,113.32,113.47,34595.0,98.3587,98.5147,98.2373,98.3673,34595.0
2019-10-21 09:50:00,113.48,113.54,113.36,113.37,18000.0,98.376,98.428,98.272,98.2806,18000.0
2019-10-21 09:55:00,113.37,113.52,113.28,113.38,23632.0,98.2806,98.4107,98.2026,98.2893,23632.0
2019-10-21 10:00:00,113.36,113.47,113.31,113.42,17380.0,98.272,98.3673,98.2286,98.324,17380.0
2019-10-21 10:05:00,113.41,113.44,113.23,113.41,18672.0,98.3153,98.3413,98.1593,98.3153,18672.0
2019-10-21 10:10:00,113.39,113.39,113.27,113.3,17723.0,98.298,98.298,98.194,98.22,17723.0
2019-10-21 10:15:00,113.31,113.31,113.19,113.29,15825.0,98.2286,98.2286,98.1246,98.2113,15825.0
2019-10-21 10:20:00,113.3,113.42,113.28,113.32,16167.0,98.22,98.324,98.2026,98.2373,16167.0
2019-10-21 10:25:00,113.32,113.47,113.32,113.42,30070.0,98.2373,98.3673,98.2373,98.324,30070.0
2019-10-21 10:30:00,113.43,113.45,113.35,113.39,21840.0,98.3327,98.35,98.2633,98.298,21840.0
2019-10-21 10:35:00,113.4,113.45,113.36,113.44,16525.0,98.3066,98.35,98.272,98.3413,16525.0
2019-10-21 10:40:00,113.43,113.45,113.36,113.37,21042.0,98.3327,98.35,98.272,98.2806,21042.0
2019-10-21 10:45:00,113.34,113.37,113.24,113.25,14197.0,98.2546,98.2806,98.1679,98.1766,14197.0
2019-10-21 10:50:00,113.27,113.27,113.11,113.15,31003.0,98.194,98.194,98.0552,98.0899,31003.0
2019-10-21 10:55:00,113.15,113.2,113.11,113.16,16430.0,98.0899,98.1333,98.0552,98.0986,16430.0
2019-10-21 11:00:00,113.19,113.25,113.16,113.17,21071.0,98.1246,98.1766,98.0986,98.1073,21071.0
2019-10-21 11:05:00,113.16,113.17,113.13,113.17,11146.0,98.0986,98.1073,98.0726,98.1073,11146.0
2019-10-21 11:10:00,113.17,113.24,113.12,113.22,11995.0,98.1073,98.1679,98.0639,98.1506,11995.0
2019-10-21 11:15:00,113.22,113.38,113.2,113.37,15882.0,98.1506,98.2893,98.1333,98.2806,15882.0
2019-10-21 11:20:00,113.36,113.45,113.36,113.43,17862.0,98.272,98.35,98.272,98.3327,17862.0
2019-10-21 11:25:00,113.43,113.45,113.36,113.4,18736.0,98.3327,98.35,98.272,98.3066,18736.0
2019-10-21 11:30:00,113.41,113.43,113.3,113.31,15773.0,98.3153,98.3327,98.22,98.2286,15773.0
2019-10-21 11:35:00,113.32,113.33,113.24,113.33,17841.0,98.2373,98.246,98.1679,98.246,17841.0
2019-10-21 11:40:00,113.34,113.42,113.32,113.36,20798.0,98.2546,98.324,98.2373,98.272,20798.0
2019-10-21 11:45:00,113.37,113.37,113.29,113.32,14844.0,98.2806,98.2806,98.2113,98.2373,14844.0
2019-10-21 11:50:00,113.31,113.36,113.27,113.34,13181.0,98.2286,98.272,98.194,98.2546,13181.0
2019-10-21 11:55:00,113.35,113.35,113.29,113.34,8661.0,98.2633,98.2633,98.2113,98.2546,8661.0
2019-10-21 12:00:00,113.32,113.35,113.28,113.32,40027.0,98.2373,98.2633,98.2026,98.2373,40027.0
2019-10-21 12:05:00,113.32,113.34,113.28,113.29,15667.0,98.2373,98.2546,98.2026,98.2113,15667.0
2019-10-21 12:10:00,113.29,113.44,113.28,113.43,16101.0,98.2113,98.3413,98.2026,98.3327,16101.0
2019-10-21 12:15:00,113.44,113.46,113.41,113.43,20632.0,98.3413,98.3587,98.3153,98.3327,20632.0
2019-10-21 12:20:00,113.43,113.46,113.42,113.44,19427.0,98.3327,98.3587,98.324,98.3413,19427.0
2019-10-21 12:25:00,113.44,113.5,113.42,113.44,25017.0,98.3413,98.3933,98.324,98.3413,25017.0
2019-10-21 12:30:00,113.44,113.45,113.41,113.42,16228.0,98.3413,98.35,98.3153,98.324,16228.0
2019-10-21 12:35:00,113.42,113.45,113.4,113.44,11483.0,98.324,98.35,98.3066,98.3413,11483.0
2019-10-21 12:40:00,113.44,113.45,113.43,113.44,10738.0,98.3413,98.35,98.3327,98.3413,10738.0
2019-10-21 12:45:00,113.43,113.44,113.4,113.42,7628.0,98.3327,98.3413,98.3066,98.324,7628.0
2019-10-21 12:50:00,113.43,113.46,113.42,113.44,12548.0,98.3327,98.3587,98.324,98.3413,12548.0
2019-10-21 12:55:00,113.43,113.46,113.42,113.45,13379.0,98.3327,98.3587,98.324,98.35,13379.0
2019-10-21 13:00:00,113.45,113.5,113.44,113.45,10751.0,98.35,98.3933,98.3413,98.35,10751.0
2019-10-21 13:05:00,113.45,113.45,113.39,113.44,21021.0,98.35,98.35,98.298,98.3413,21021.0
2019-10-21 13:10:00,113.44,113.45,113.42,113.44,18540.0,98.3413,98.35,98.324,98.3413,18540.0
2019-10-21 13:15:00,113.44,113.46,113.39,113.43,13592.0,98.3413,98.3587,98.298,98.3327,13592.0
2019-10-21 13:20:00,113.42,113.43,113.26,113.31,23250.0,98.324,98.3327,98.1853,98.2286,23250.0
2019-10-21 13:25:00,113.3,113.32,113.2,113.24,12905.0,98.22,98.2373,98.1333,98.1679,12905.0
2019-10-21 13:30:00,113.25,113.26,113.17,113.19,13307.0,98.1766,98.1853,98.1073,98.1246,13307.0
2019-10-21 13:35:00,113.19,113.2,113.01,113.05,66608.0,98.1246,98.1333,97.9686,98.0032,66608.0
2019-10-21 13:40:00,113.03,113.03,112.81,112.94,24862.0,97.9859,97.9859,97.7952,97.9079,24862.0
2019-10-21 13:45:00,112.92,112.93,112.85,112.88,16102.0,97.8905,97.8992,97.8299,97.8559,16102.0
2019-10-21 13:50:00,112.9,112.91,112.74,112.77,19782.0,97.8732,97.8819,97.7345,97.7605,19782.0
2019-10-21 13:55:00,112.78,112.89,112.78,112.85,14619.0,97.7692,97.8645,97.7692,97.8299,14619.0
2019-10-21 14:00:00,112.85,112.89,112.82,112.88,10440.0,97.8299,97.8645,97.8038,97.8559,10440.0
2019-10-21 14:05:00,112.88,113.14,112.88,113.14,22078.0,97.8559,98.0813,97.8559,98.0813,22078.0
2019-10-21 14:10:00,113.13,113.15,113.03,113.09,24772.0,98.0726,98.0899,97.9859,98.0379,24772.0
2019-10-21 14:15:00,113.08,113.23,113.08,113.22,11322.0,98.0292,98.1593,98.0292,98.1506,11322.0
2019-10-21 14:20:00,113.21,113.28,113.19,113.24,16033.0,98.1419,98.2026,98.1246,98.1679,16033.0
2019-10-21 14:25:00,113.25,113.35,113.25,113.35,15841.0,98.1766,98.2633,98.1766,98.2633,15841.0
2019-10-21 14:30:00,113.35,113.41,113.32,113.4,13202.0,98.2633,98.3153,98.2373,98.3066,13202.0
2019-10-21 14:35:00,113.41,113.47,113.4,113.42,23106.0,98.3153,98.3673,98.3066,98.324,23106.0
2019-10-21 14:40:00,113.43,113.43,113.36,113.43,18192.0,98.3327,98.3327,98.272,98.3327,18192.0
2019-10-21 14:45:00,113.45,113.47,113.4,113.46,20210.0,98.35,98.3673,98.3066,98.3587,20210.0
2019-10-21 14:50:00,113.47,113.58,113.47,113.58,33152.0,98.3673,98.4627,98.3673,98.4627,33152.0
2019-10-21 14:55:00,113.6,113.63,113.52,113.53,15981.0,98.48,98.506,98.4107,98.4193,15981.0
2019-10-21 15:00:00,113.54,113.56,113.5,113.56,19868.0,98.428,98.4454,98.3933,98.4454,19868.0
2019-10-21 15:05:00,113.56,113.6,113.5,113.59,15422.0,98.4454,98.48,98.3933,98.4714,15422.0
2019-10-21 15:10:00,113.59,113.77,113.58,113.77,40341.0,98.4714,98.6274,98.4627,98.6274,40341.0
2019-10-21 15:15:00,113.76,113.8,113.7,113.75,15476.0,98.6187,98.6534,98.5667,98.6101,15476.0
2019-10-21 15:20:00,113.74,113.74,113.6,113.61,14057.0,98.6014,98.6014,98.48,98.4887,14057.0
2019-10-21 15:25:00,113.61,113.68,113.61,113.66,11679.0,98.4887,98.5494,98.4887,98.532,11679.0
2019-10-21 15:30:00,113.65,113.74,113.63,113.71,18225.0,98.5234,98.6014,98.506,98.5754,18225.0
2019-10-21 15:35:00,113.71,113.72,113.65,113.65,23007.0,98.5754,98.5841,98.5234,98.5234,23007.0
2019-10-21 15:40:00,113.65,113.72,113.62,113.68,22275.0,98.5234,98.5841,98.4974,98.5494,22275.0
2019-10-21 15:45:00,113.68,113.72,113.63,113.64,30410.0,98.5494,98.5841,98.506,98.5147,30410.0
2019-10-21 15:50:00,113.64,113.67,113.56,113.64,37514.0,98.5147,98.5407,98.4454,98.5147,37514.0
2019-10-21 15:55:00,113.64,113.73,113.61,113.71,99587.0,98.5147,98.5927,98.4887,98.5754,99587.0
2019-10-22 09:30:00,113.95,114.38,113.68,114.23,79852.0,98.7834,99.1562,98.5494,99.0262,79852.0
2019-10-22 09:35:00,114.21,114.23,114.05,114.15,20087.0,99.0088,99.0262,98.8701,98.9568,20087.0
2019-10-22 09:40:00,114.15,114.2,114.05,114.13,23326.0,98.9568,99.0002,98.8701,98.9395,23326.0
2019-10-22 09:45:00,114.2,114.3,114.0,114.04,25567.0,99.0002,99.0869,98.8268,98.8615,25567.0
2019-10-22 09:50:00,114.03,114.06,113.91,113.98,17060.0,98.8528,98.8788,98.7488,98.8095,17060.0
2019-10-22 09:55:00,113.98,114.08,113.93,114.05,14774.0,98.8095,98.8961,98.7661,98.8701,14774.0
2019-10-22 10:00:00,114.07,114.07,113.81,113.88,31907.0,98.8875,98.8875,98.6621,98.7228,31907.0
2019-10-22 10:05:00,113.9,113.94,113.86,113.92,13615.0,98.7401,98.7748,98.7054,98.7574,13615.0
2019-10-22 10:10:00,113.91,113.93,113.82,113.86,13939.0,98.7488,98.7661,98.6707,98.7054,13939.0
2019-10-22 10:15:00,113.87,113.93,113.83,113.89,19166.0,98.7141,98.7661,98.6794,98.7314,19166.0
2019-10-22 10:20:00,113.87,113.99,113.86,113.96,18011.0,98.7141,98.8181,98.7054,98.7921,18011.0
2019-10-22 10:25:00,113.98,113.98,113.89,113.91,9174.0,98.8095,98.8095,98.7314,98.7488,9174.0
2019-10-22 10:30:00,113.92,114.18,113.91,114.07,21971.0,98.7574,98.9828,98.7488,98.8875,21971.0
2019-10-22 10:35:00,114.09,114.21,114.06,114.21,28722.0,98.9048,99.0088,98.8788,99.0088,28722.0
2019-10-22 10:40:00,114.2,114.32,114.16,114.3,38858.0,99.0002,99.1042,98.9655,99.0869,38858.0
2019-10-22 10:45:00,114.3,114.44,114.28,114.41,26344.0,99.0869,99.2082,99.0695,99.1822,26344.0
2019-10-22 10:50:00,114.41,114.64,114.39,114.62,31346.0,99.1822,99.3816,99.1649,99.3643,31346.0
2019-10-22 10:55:00,114.62,114.65,114.41,114.43,34567.0,99.3643,99.3903,99.1822,99.1996,34567.0
2019-10-22 11:00:00,114.43,114.44,114.28,114.34,25126.0,99.1996,99.2082,99.0695,99.1215,25126.0
2019-10-22 11:05:00,114.34,114.43,114.32,114.4,12195.0,99.1215,99.1996,99.1042,99.1736,12195.0
2019-10-22 11:10:00,114.42,114.5,114.35,114.5,16911.0,99.1909,99.2602,99.1302,99.2602,16911.0
2019-10-22 11:15:00,114.53,114.54,114.45,114.46,24814.0,99.2862,99.2949,99.2169,99.2256,24814.0
2019-10-22 11:20:00,114.47,114.71,114.42,114.57,38713.0,99.2342,99.4423,99.1909,99.3209,38713.0
2019-10-22 11:25:00,114.6,114.77,114.59,114.73,36461.0,99.3469,99.4943,99.3383,99.4596,36461.0
2019-10-22 11:30:00,114.7,114.72,114.57,114.68,21610.0,99.4336,99.451,99.3209,99.4163,21610.0
2019-10-22 11:35:00,114.69,114.83,114.67,114.68,35890.0,99.425,99.5463,99.4076,99.4163,35890.0
2019-10-22 11:40:00,114.68,114.7,114.57,114.62,23275.0,99.4163,99.4336,99.3209,99.3643,23275.0
2019-10-22 11:45:00,114.62,114.68,114.59,114.63,27163.0,99.3643,99.4163,99.3383,99.3729,27163.0
2019-10-22 11:50:00,114.65,114.74,114.62,114.71,24247.0,99.3903,99.4683,99.3643,99.4423,24247.0
2019-10-22 11:55:00,114.7,114.71,114.56,114.63,17525.0,99.4336,99.4423,99.3123,99.3729,17525.0
2019-10-22 12:00:00,114.63,114.71,114.63,114.66,23096.0,99.3729,99.4423,99.3729,99.3989,23096.0
2019-10-22 12:05:00,114.67,114.67,114.6,114.62,18056.0,99.4076,99.4076,99.3469,99.3643,18056.0
2019-10-22 12:10:00,114.62,114.63,114.57,114.61,26532.0,99.3643,99.3729,99.3209,99.3556,26532.0
2019-10-22 12:15:00,114.61,114.63,114.59,114.62,21648.0,99.3556,99.3729,99.3383,99.3643,21648.0
2019-10-22 12:20:00,114.62,114.62,114.57,114.58,19602.0,99.3643,99.3643,99.3209,99.3296,19602.0
2019-10-22 12:25:00,114.57,114.59,114.5,114.51,14163.0,99.3209,99.3383,99.2602,99.2689,14163.0
2019-10-22 12:30:00,114.51,114.51,114.38,114.39,20451.0,99.2689,99.2689,99.1562,99.1649,20451.0
2019-10-22 12:35:00,114.39,114.41,114.34,114.34,20519.0,99.1649,99.1822,99.1215,99.1215,20519.0
2019-10-22 12:40:00,114.34,114.34,114.19,114.26,32014.0,99.1215,99.1215,98.9915,99.0522,32014.0
2019-10-22 12:45:00,114.26,114.34,114.25,114.34,30310.0,99.0522,99.1215,99.0435,99.1215,30310.0
2019-10-22 12:50:00,114.35,114.36,114.27,114.28,18553.0,99.1302,99.1389,99.0609,99.0695,18553.0
2019-10-22 12:55:00,114.28,114.32,114.25,114.29,19241.0,99.0695,99.1042,99.0435,99.0782,19241.0
2019-10-22 13:00:00,114.3,114.32,114.28,114.28,10980.0,99.0869,99.1042,99.0695,99.0695,10980.0
2019-10-22 13:05:00,114.29,114.3,114.25,114.3,20650.0,99.0782,99.0869,99.0435,99.0869,20650.0
2019-10-22 13:10:00,114.29,114.32,114.14,114.18,25801.0,99.0782,99.1042,98.9482,98.9828,25801.0
2019-10-22 13:15:00,114.19,114.2,114.09,114.09,12034.0,98.9915,99.0002,98.9048,98.9048,12034.0
2019-10-22 13:20:00,114.09,114.1,114.05,114.08,7684.0,98.9048,98.9135,98.8701,98.8961,7684.0
2019-10-22 13:25:00,114.08,114.1,113.99,114.0,21785.0,98.8961,98.9135,98.8181,98.8268,21785.0
2019-10-22 13:30:00,114.0,114.05,113.96,114.02,32105.0,98.8268,98.8701,98.7921,98.8441,32105.0
2019-10-22 13:35:00,114.02,114.07,113.98,114.06,19149.0,98.8441,98.8875,98.8095,98.8788,19149.0
2019-10-22 13:40:00,114.05,114.06,113.94,113.96,16936.0,98.8701,98.8788,98.7748,98.7921,16936.0
2019-10-22 13:45:00,113.96,113.97,113.89,113.91,21191.0,98.7921,98.8008,98.7314,98.7488,21191.0
2019-10-22 13:50:00,113.9,113.91,113.84,113.86,15498.0,98.7401,98.7488,98.6881,98.7054,15498.0
2019-10-22 13:55:00,113.85,113.87,113.82,113.84,24679.0,98.6968,98.7141,98.6707,98.6881,24679.0
2019-10-22 14:00:00,113.84,113.86,113.72,113.73,33243.0,98.6881,98.7054,98.5841,98.5927,33243.0
2019-10-22 14:05:00,113.74,113.85,113.73,113.84,22889.0,98.6014,98.6968,98.5927,98.6881,22889.0
2019-10-22 14:10:00,113.83,113.87,113.82,113.84,19908.0,98.6794,98.7141,98.6707,98.6881,19908.0
2019-10-22 14:15:00,113.84,113.84,113.74,113.76,21625.0,98.6881,98.6881,98.6014,98.6187,21625.0
2019-10-22 14:20:00,113.75,113.81,113.74,113.76,22995.0,98.6101,98.6621,98.6014,98.6187,22995.0
2019-10-22 14:25:00,113.76,113.78,113.71,113.78,20694.0,98.6187,98.6361,98.5754,98.6361,20694.0
2019-10-22 14:30:00,113.78,113.81,113.65,113.8,39795.0,98.6361,98.6621,98.5234,98.6534,39795.0
2019-10-22 14:35:00,113.81,113.83,113.72,113.76,24524.0,98.6621,98.6794,98.5841,98.6187,24524.0
2019-10-22 14:40:00,113.75,113.75,113.68,113.74,19125.0,98.6101,98.6101,98.5494,98.6014,19125.0
2019-10-22 14:45:00,113.75,113.76,113.64,113.7,34609.0,98.6101,98.6187,98.5147,98.5667,34609.0
2019-10-22 14:50:00,113.72,113.72,113.61,113.62,32953.0,98.5841,98.5841,98.4887,98.4974,32953.0
2019-10-22 14:55:00,113.63,113.69,113.54,113.65,27314.0,98.506,98.5581,98.428,98.5234,27314.0
2019-10-22 15:00:00,113.65,113.69,113.59,113.68,21318.0,98.5234,98.5581,98.4714,98.5494,21318.0
2019-10-22 15:05:00,113.65,113.68,113.62,113.67,34095.0,98.5234,98.5494,98.4974,98.5407,34095.0
2019-10-22 15:10:00,113.66,113.69,113.63,113.66,19990.0,98.532,98.5581,98.506,98.532,19990.0
2019-10-22 15:15:00,113.66,113.69,113.58,113.66,31833.0,98.532,98.5581,98.4627,98.532,31833.0
2019-10-22 15:20:00,113.66,113.68,113.62,113.66,32782.0,98.532,98.5494,98.4974,98.532,32782.0
2019-10-22 15:25:00,113.66,113.7,113.6,113.6,46609.0,98.532,98.5667,98.48,98.48,46609.0
2019-10-22 15:30:00,113.61,113.73,113.6,113.69,49450.0,98.4887,98.5927,98.48,98.5581,49450.0
2019-10-22 15:35:00,113.69,113.71,113.62,113.63,44902.0,98.5581,98.5754,98.4974,98.506,44902.0
2019-10-22 15:40:00,113.62,113.68,113.6,113.62,40759.0,98.4974,98.5494,98.48,98.4974,40759.0
2019-10-22 15:45:00,113.63,113.66,113.42,113.43,59373.0,98.506,98.532,98.324,98.3327,59373.0
2019-10-22 15:50:00,113.42,113.48,113.32,113.35,128528.0,98.324,98.376,98.2373,98.2633,128528.0
2019-10-22 15:55:00,113.34,113.49,113.06,113.16,300879.0,98.2546,98.3847,98.0119,98.0986,300879.0
2019-10-23 09:30:00,113.19,113.19,111.62,111.8,193396.0,98.1246,98.1246,96.7636,96.9196,193396.0
2019-10-23 09:35:00,111.82,112.05,111.12,111.19,73084.0,96.9369,97.1363,96.3301,96.3908,73084.0
2019-10-23 09:40:00,111.18,111.2,110.72,111.05,139374.0,96.3821,96.3995,95.9834,96.2694,139374.0
2019-10-23 09:45:00,111.08,111.82,111.08,111.32,78201.0,96.2954,96.9369,96.2954,96.5035,78201.0
2019-10-23 09:50:00,111.32,111.63,111.26,111.59,77310.0,96.5035,96.7722,96.4515,96.7376,77310.0
2019-10-23 09:55:00,111.61,111.62,111.36,111.41,45482.0,96.7549,96.7636,96.5382,96.5815,45482.0
2019-10-23 10:00:00,111.44,111.82,111.33,111.69,169757.0,96.6075,96.9369,96.5122,96.8242,169757.0
2019-10-23 10:05:00,111.67,111.71,111.51,111.62,23058.0,96.8069,96.8416,96.6682,96.7636,23058.0
2019-10-23 10:10:00,111.61,111.86,111.61,111.76,61237.0,96.7549,96.9716,96.7549,96.8849,61237.0
2019-10-23 10:15:00,111.76,111.77,111.54,111.56,109914.0,96.8849,96.8936,96.6942,96.7116,109914.0
2019-10-23 10:20:00,111.58,111.59,111.36,111.44,26722.0,96.7289,96.7376,96.5382,96.6075,26722.0
2019-10-23 10:25:00,111.43,111.45,111.22,111.23,40590.0,96.5989,96.6162,96.4168,96.4255,40590.0
2019-10-23 10:30:00,111.24,111.33,111.15,111.26,48051.0,96.4341,96.5122,96.3561,96.4515,48051.0
2019-10-23 10:35:00,111.24,111.45,111.19,111.44,15617.0,96.4341,96.6162,96.3908,96.6075,15617.0
2019-10-23 10:40:00,111.47,111.47,111.38,111.4,16334.0,96.6335,96.6335,96.5555,96.5728,16334.0
2019-10-23 10:45:00,111.39,111.53,111.32,111.45,57059.0,96.5642,96.6855,96.5035,96.6162,57059.0
2019-10-23 10:50:00,111.48,111.61,111.39,111.58,34955.0,96.6422,96.7549,96.5642,96.7289,34955.0
2019-10-23 10:55:00,111.58,111.62,111.5,111.5,46212.0,96.7289,96.7636,96.6595,96.6595,46212.0
2019-10-23 11:00:00,111.51,111.69,111.49,111.64,48739.0,96.6682,96.8242,96.6509,96.7809,48739.0
2019-10-23 11:05:00,111.63,111.67,111.53,111.54,40342.0,96.7722,96.8069,96.6855,96.6942,40342.0
2019-10-23 11:10:00,111.54,111.54,111.43,111.48,44752.0,96.6942,96.6942,96.5989,96.6422,44752.0
2019-10-23 11:15:00,111.47,111.48,111.35,111.4,13638.0,96.6335,96.6422,96.5295,96.5728,13638.0
2019-10-23 11:20:00,111.38,111.42,111.3,111.32,20774.0,96.5555,96.5902,96.4862,96.5035,20774.0
2019-10-23 11:25:00,111.32,111.43,111.26,111.43,18676.0,96.5035,96.5989,96.4515,96.5989,18676.0
2019-10-23 11:30:00,111.41,111.5,111.38,111.5,17627.0,96.5815,96.6595,96.5555,96.6595,17627.0
2019-10-23 11:35:00,111.49,111.51,111.4,111.41,18232.0,96.6509,96.6682,96.5728,96.5815,18232.0
2019-10-23 11:40:00,111.4,111.41,111.34,111.36,18437.0,96.5728,96.5815,96.5208,96.5382,18437.0
2019-10-23 11:45:00,111.36,111.37,111.34,111.36,32475.0,96.5382,96.5468,96.5208,96.5382,32475.0
2019-10-23 11:50:00,111.34,111.43,111.33,111.38,32292.0,96.5208,96.5989,96.5122,96.5555,32292.0
2019-10-23 11:55:00,111.39,111.4,111.28,111.29,29734.0,96.5642,96.5728,96.4688,96.4775,29734.0
2019-10-23 12:00:00,111.27,111.36,111.15,111.33,21725.0,96.4601,96.5382,96.3561,96.5122,21725.0
2019-10-23 12:05:00,111.33,111.39,111.31,111.35,12374.0,96.5122,96.5642,96.4948,96.5295,12374.0
2019-10-23 12:10:00,111.36,111.4,111.34,111.38,9272.0,96.5382,96.5728,96.5208,96.5555,9272.0
2019-10-23 12:15:00,111.39,111.4,111.31,111.32,14093.0,96.5642,96.5728,96.4948,96.5035,14093.0
2019-10-23 12:20:00,111.33,111.35,111.29,111.29,9212.0,96.5122,96.5295,96.4775,96.4775,9212.0
2019-10-23 12:25:00,111.31,111.31,111.24,111.26,7717.0,96.4948,96.4948,96.4341,96.4515,7717.0
2019-10-23 12:30:00,111.25,111.37,111.23,111.23,15670.0,96.4428,96.5468,96.4255,96.4255,15670.0
2019-10-23 12:35:00,111.23,111.38,111.22,111.34,15286.0,96.4255,96.5555,96.4168,96.5208,15286.0
2019-10-23 12:40:00,111.37,111.37,111.24,111.25,11329.0,96.5468,96.5468,96.4341,96.4428,11329.0
2019-10-23 12:45:00,111.26,111.28,111.19,111.23,27321.0,96.4515,96.4688,96.3908,96.4255,27321.0
2019-10-23 12:50:00,111.23,111.29,111.21,111.27,7531.0,96.4255,96.4775,96.4081,96.4601,7531.0
2019-10-23 12:55:00,111.26,111.27,111.23,111.25,5432.0,96.4515,96.4601,96.4255,96.4428,5432.0
2019-10-23 13:00:00,111.24,111.26,111.18,111.21,18890.0,96.4341,96.4515,96.3821,96.4081,18890.0
2019-10-23 13:05:00,111.21,111.21,111.11,111.11,25227.0,96.4081,96.4081,96.3214,96.3214,25227.0
2019-10-23 13:10:00,111.1,111.13,111.02,111.09,14797.0,96.3128,96.3388,96.2434,96.3041,14797.0
2019-10-23 13:15:00,111.1,111.11,111.06,111.08,9992.0,96.3128,96.3214,96.2781,96.2954,9992.0
2019-10-23 13:20:00,111.08,111.11,110.98,111.0,18579.0,96.2954,96.3214,96.2087,96.2261,18579.0
2019-10-23 13:25:00,110.98,111.01,110.97,110.99,13161.0,96.2087,96.2348,96.2001,96.2174,13161.0
2019-10-23 13:30:00,110.99,111.02,110.98,110.98,15144.0,96.2174,96.2434,96.2087,96.2087,15144.0
2019-10-23 13:35:00,110.98,111.03,110.97,111.0,16230.0,96.2087,96.2521,96.2001,96.2261,16230.0
2019-10-23 13:40:00,111.01,111.06,110.99,111.01,19686.0,96.2348,96.2781,96.2174,96.2348,19686.0
2019-10-23 13:45:00,111.02,111.02,110.98,110.99,16558.0,96.2434,96.2434,96.2087,96.2174,16558.0
2019-10-23 13:50:00,111.0,111.01,110.98,111.0,17557.0,96.2261,96.2348,96.2087,96.2261,17557.0
2019-10-23 13:55:00,111.0,111.03,110.97,110.99,14098.0,96.2261,96.2521,96.2001,96.2174,14098.0
2019-10-23 14:00:00,110.99,111.13,110.96,111.12,18938.0,96.2174,96.3388,96.1914,96.3301,18938.0
2019-10-23 14:05:00,111.13,111.13,111.05,111.05,15956.0,96.3388,96.3388,96.2694,96.2694,15956.0
2019-10-23 14:10:00,111.04,111.04,110.97,110.97,14866.0,96.2608,96.2608,96.2001,96.2001,14866.0
2019-10-23 14:15:00,110.98,111.05,110.98,111.01,17167.0,96.2087,96.2694,96.2087,96.2348,17167.0
2019-10-23 14:20:00,111.02,111.06,110.97,111.04,13394.0,96.2434,96.2781,96.2001,96.2608,13394.0
2019-10-23 14:25:00,111.03,111.03,110.95,110.96,12921.0,96.2521,96.2521,96.1827,96.1914,12921.0
2019-10-23 14:30:00,110.96,110.98,110.84,110.87,27243.0,96.1914,96.2087,96.0874,96.1134,27243.0
2019-10-23 14:35:00,110.85,110.9,110.79,110.88,26479.0,96.0961,96.1394,96.044,96.1221,26479.0
2019-10-23 14:40:00,110.89,111.0,110.89,110.99,14387.0,96.1307,96.2261,96.1307,96.2174,14387.0
2019-10-23 14:45:00,111.0,111.06,110.96,111.01,58341.0,96.2261,96.2781,96.1914,96.2348,58341.0
2019-10-23 14:50:00,111.01,111.02,110.93,110.98,15501.0,96.2348,96.2434,96.1654,96.2087,15501.0
2019-10-23 14:55:00,110.99,111.04,110.97,110.98,12621.0,96.2174,96.2608,96.2001,96.2087,12621.0
2019-10-23 15:00:00,111.0,111.04,110.9,111.02,27544.0,96.2261,96.2608,96.1394,96.2434,27544.0
2019-10-23 15:05:00,111.03,111.05,110.97,111.01,17956.0,96.2521,96.2694,96.2001,96.2348,17956.0
2019-10-23 15:10:00,111.01,111.02,110.85,110.85,32417.0,96.2348,96.2434,96.0961,96.0961,32417.0
2019-10-23 15:15:00,110.86,110.92,110.84,110.91,23785.0,96.1047,96.1567,96.0874,96.1481,23785.0
2019-10-23 15:20:00,110.92,111.12,110.91,111.09,29296.0,96.1567,96.3301,96.1481,96.3041,29296.0
2019-10-23 15:25:00,111.1,111.11,110.99,111.03,25750.0,96.3128,96.3214,96.2174,96.2521,25750.0
2019-10-23 15:30:00,111.02,112.24,111.02,111.65,699995.0,96.2434,97.301,96.2434,96.7896,699995.0
2019-10-23 15:35:00,111.64,111.74,111.37,111.62,216864.0,96.7809,96.8676,96.5468,96.7636,216864.0
2019-10-23 15:40:00,111.63,111.63,111.34,111.51,81704.0,96.7722,96.7722,96.5208,96.6682,81704.0
2019-10-23 15:45:00,111.5,111.56,111.38,111.55,100857.0,96.6595,96.7116,96.5555,96.7029,100857.0
2019-10-23 15:50:00,111.54,111.65,111.45,111.61,82735.0,96.6942,96.7896,96.6162,96.7549,82735.0
2019-10-23 15:55:00,111.65,111.71,111.25,111.26,307503.0,96.7896,96.8416,96.4428,96.4515,307503.0
2019-10-24 09:30:00,111.83,112.0,111.3,111.48,118086.0,96.9456,97.093,96.4862,96.6422,118086.0
2019-10-24 09:35:00,111.45,111.47,111.0,111.05,59404.0,96.6162,96.6335,96.2261,96.2694,59404.0
2019-10-24 09:40:00,111.07,111.2,110.89,111.0,66424.0,96.2868,96.3995,96.1307,96.2261,66424.0
2019-10-24 09:45:00,110.97,111.21,110.93,111.07,54284.0,96.2001,96.4081,96.1654,96.2868,54284.0
2019-10-24 09:50:00,111.05,111.06,110.89,110.92,35788.0,96.2694,96.2781,96.1307,96.1567,35788.0
2019-10-24 09:55:00,110.92,111.18,110.79,111.03,57016.0,96.1567,96.3821,96.044,96.2521,57016.0
2019-10-24 10:00:00,111.03,111.36,111.02,111.25,57019.0,96.2521,96.5382,96.2434,96.4428,57019.0
2019-10-24 10:05:00,111.25,111.32,111.21,111.26,34054.0,96.4428,96.5035,96.4081,96.4515,34054.0
2019-10-24 10:10:00,111.26,111.29,111.1,111.11,27716.0,96.4515,96.4775,96.3128,96.3214,27716.0
2019-10-24 10:15:00,111.09,111.41,111.02,111.37,83437.0,96.3041,96.5815,96.2434,96.5468,83437.0
2019-10-24 10:20:00,111.36,111.37,111.18,111.22,31244.0,96.5382,96.5468,96.3821,96.4168,31244.0
2019-10-24 10:25:00,111.22,111.28,111.15,111.17,25491.0,96.4168,96.4688,96.3561,96.3735,25491.0
2019-10-24 10:30:00,111.16,111.17,110.97,111.0,25922.0,96.3648,96.3735,96.2001,96.2261,25922.0
2019-10-24 10:35:00,111.0,111.15,110.99,111.15,46052.0,96.2261,96.3561,96.2174,96.3561,46052.0
2019-10-24 10:40:00,111.15,111.34,111.09,111.32,18641.0,96.3561,96.5208,96.3041,96.5035,18641.0
2019-10-24 10:45:00,111.33,111.33,111.2,111.26,18826.0,96.5122,96.5122,96.3995,96.4515,18826.0
2019-10-24 10:50:00,111.29,111.3,111.21,111.27,24597.0,96.4775,96.4862,96.4081,96.4601,24597.0
2019-10-24 10:55:00,111.25,111.26,111.17,111.22,19840.0,96.4428,96.4515,96.3735,96.4168,19840.0
2019-10-24 11:00:00,111.22,111.43,111.21,111.42,33122.0,96.4168,96.5989,96.4081,96.5902,33122.0
2019-10-24 11:05:00,111.41,111.43,111.25,111.32,45792.0,96.5815,96.5989,96.4428,96.5035,45792.0
2019-10-24 11:10:00,111.32,111.36,111.28,111.28,26917.0,96.5035,96.5382,96.4688,96.4688,26917.0
2019-10-24 11:15:00,111.29,111.3,111.22,111.23,23061.0,96.4775,96.4862,96.4168,96.4255,23061.0
2019-10-24 11:20:00,111.23,111.31,111.13,111.18,47716.0,96.4255,96.4948,96.3388,96.3821,47716.0
2019-10-24 11:25:00,111.19,111.2,111.13,111.16,23361.0,96.3908,96.3995,96.3388,96.3648,23361.0
2019-10-24 11:30:00,111.17,111.3,111.14,111.24,32686.0,96.3735,96.4862,96.3475,96.4341,32686.0
2019-10-24 11:35:00,111.26,111.33,111.19,111.2,26512.0,96.4515,96.5122,96.3908,96.3995,26512.0
2019-10-24 11:40:00,111.21,111.23,111.17,111.23,14504.0,96.4081,96.4255,96.3735,96.4255,14504.0
2019-10-24 11:45:00,111.23,111.23,111.14,111.14,15628.0,96.4255,96.4255,96.3475,96.3475,15628.0
2019-10-24 11:50:00,111.15,111.18,111.06,111.09,28184.0,96.3561,96.3821,96.2781,96.3041,28184.0
2019-10-24 11:55:00,111.09,111.1,111.04,111.07,8698.0,96.3041,96.3128,96.2608,96.2868,8698.0
2019-10-24 12:00:00,111.08,111.13,111.04,111.06,17275.0,96.2954,96.3388,96.2608,96.2781,17275.0
2019-10-24 12:05:00,111.06,111.07,110.98,111.0,33852.0,96.2781,96.2868,96.2087,96.2261,33852.0
2019-10-24 12:10:00,111.0,111.0,110.82,110.83,27599.0,96.2261,96.2261,96.07,96.0787,27599.0
2019-10-24 12:15:00,110.82,110.82,110.72,110.79,19882.0,96.07,96.07,95.9834,96.044,19882.0
2019-10-24 12:20:00,110.81,110.83,110.68,110.76,14587.0,96.0614,96.0787,95.9487,96.018,14587.0
2019-10-24 12:25:00,110.77,110.91,110.77,110.85,10438.0,96.0267,96.1481,96.0267,96.0961,10438.0
2019-10-24 12:30:00,110.86,111.02,110.86,111.0,16715.0,96.1047,96.2434,96.1047,96.2261,16715.0
2019-10-24 12:35:00,111.01,111.03,110.9,110.94,16456.0,96.2348,96.2521,96.1394,96.1741,16456.0
2019-10-24 12:40:00,110.94,110.97,110.89,110.97,5977.0,96.1741,96.2001,96.1307,96.2001,5977.0
2019-10-24 12:45:00,110.96,110.96,110.84,110.84,11924.0,96.1914,96.1914,96.0874,96.0874,11924.0
2019-10-24 12:50:00,110.83,110.88,110.8,110.84,11587.0,96.0787,96.1221,96.0527,96.0874,11587.0
2019-10-24 12:55:00,110.86,110.87,110.75,110.77,19123.0,96.1047,96.1134,96.0094,96.0267,19123.0
2019-10-24 13:00:00,110.78,110.87,110.77,110.82,16713.0,96.0354,96.1134,96.0267,96.07,16713.0
2019-10-24 13:05:00,110.83,110.86,110.78,110.79,15011.0,96.0787,96.1047,96.0354,96.044,15011.0
2019-10-24 13:10:00,110.79,110.84,110.75,110.84,12494.0,96.044,96.0874,96.0094,96.0874,12494.0
2019-10-24 13:15:00,110.83,110.87,110.79,110.86,16513.0,96.0787,96.1134,96.044,96.1047,16513.0
2019-10-24 13:20:00,110.85,110.91,110.83,110.83,13879.0,96.0961,96.1481,96.0787,96.0787,13879.0
2019-10-24 13:25:00,110.83,110.83,110.72,110.8,12750.0,96.0787,96.0787,95.9834,96.0527,12750.0
2019-10-24 13:30:00,110.8,110.88,110.75,110.78,11190.0,96.0527,96.1221,96.0094,96.0354,11190.0
2019-10-24 13:35:00,110.78,110.8,110.69,110.69,35797.0,96.0354,96.0527,95.9573,95.9573,35797.0
2019-10-24 13:40:00,110.7,110.75,110.56,110.57,14254.0,95.966,96.0094,95.8446,95.8533,14254.0
2019-10-24 13:45:00,110.56,110.58,110.51,110.55,16946.0,95.8446,95.862,95.8013,95.836,16946.0
2019-10-24 13:50:00,110.56,110.56,110.45,110.45,28657.0,95.8446,95.8446,95.7493,95.7493,28657.0
2019-10-24 13:55:00,110.46,110.49,110.38,110.38,30870.0,95.758,95.784,95.6886,95.6886,30870.0
2019-10-24 14:00:00,110.38,110.4,110.19,110.38,34886.0,95.6886,95.7059,95.5239,95.6886,34886.0
2019-10-24 14:05:00,110.39,110.39,110.32,110.36,16029.0,95.6973,95.6973,95.6366,95.6713,16029.0
2019-10-24 14:10:00,110.37,110.63,110.37,110.46,292646.0,95.6799,95.9053,95.6799,95.758,292646.0
2019-10-24 14:15:00,110.45,110.45,110.2,110.21,25020.0,95.7493,95.7493,95.5326,95.5412,25020.0
2019-10-24 14:20:00,110.21,110.25,110.1,110.14,35810.0,95.5412,95.5759,95.4459,95.4806,35810.0
2019-10-24 14:25:00,110.16,110.16,110.02,110.03,23015.0,95.4979,95.4979,95.3765,95.3852,23015.0
2019-10-24 14:30:00,110.02,110.2,110.01,110.16,34951.0,95.3765,95.5326,95.3679,95.4979,34951.0
2019-10-24 14:35:00,110.17,110.22,110.11,110.2,22989.0,95.5066,95.5499,95.4545,95.5326,22989.0
2019-10-24 14:40:00,110.2,110.26,110.16,110.26,19621.0,95.5326,95.5846,95.4979,95.5846,19621.0
2019-10-24 14:45:00,110.27,110.33,110.23,110.27,19363.0,95.5932,95.6453,95.5586,95.5932,19363.0
2019-10-24 14:50:00,110.27,110.31,110.24,110.29,15560.0,95.5932,95.6279,95.5672,95.6106,15560.0
2019-10-24 14:55:00,110.29,110.32,110.23,110.29,19665.0,95.6106,95.6366,95.5586,95.6106,19665.0
2019-10-24 15:00:00,110.3,110.37,110.28,110.34,21490.0,95.6193,95.6799,95.6019,95.6539,21490.0
2019-10-24 15:05:00,110.34,110.4,110.3,110.31,21645.0,95.6539,95.7059,95.6193,95.6279,21645.0
2019-10-24 15:10:00,110.31,110.34,110.26,110.29,20612.0,95.6279,95.6539,95.5846,95.6106,20612.0
2019-10-24 15:15:00,110.29,110.29,110.22,110.23,30998.0,95.6106,95.6106,95.5499,95.5586,30998.0
2019-10-24 15:20:00,110.24,110.32,110.2,110.28,43727.0,95.5672,95.6366,95.5326,95.6019,43727.0
2019-10-24 15:25:00,110.28,110.28,110.19,110.23,24075.0,95.6019,95.6019,95.5239,95.5586,24075.0
2019-10-24 15:30:00,110.23,110.23,110.14,110.19,40534.0,95.5586,95.5586,95.4806,95.5239,40534.0
2019-10-24 15:35:00,110.19,110.21,110.16,110.2,54842.0,95.5239,95.5412,95.4979,95.5326,54842.0
2019-10-24 15:40:00,110.2,110.21,110.14,110.17,70516.0,95.5326,95.5412,95.4806,95.5066,70516.0
2019-10-24 15:45:00,110.16,110.21,110.12,110.15,69725.0,95.4979,95.5412,95.4632,95.4892,69725.0
2019-10-24 15:50:00,110.15,110.27,110.14,110.22,78104.0,95.4892,95.5932,95.4806,95.5499,78104.0
2019-10-24 15:55:00,110.23,110.38,110.14,110.2,284420.0,95.5586,95.6886,95.4806,95.5326,284420.0
2019-10-25 09:30:00,109.92,109.92,109.14,109.8,193781.0,95.2898,95.2898,94.6136,95.1858,193781.0
2019-10-25 09:35:00,109.84,109.99,109.67,109.93,91697.0,95.2205,95.3505,95.0731,95.2985,91697.0
2019-10-25 09:40:00,109.93,109.95,109.25,109.55,98931.0,95.2985,95.3158,94.709,94.9691,98931.0
2019-10-25 09:45:00,109.59,109.72,109.27,109.46,70610.0,95.0038,95.1165,94.7263,94.8911,70610.0
2019-10-25 09:50:00,109.49,109.75,109.49,109.66,56488.0,94.9171,95.1425,94.9171,95.0644,56488.0
2019-10-25 09:55:00,109.66,109.68,109.42,109.46,52304.0,95.0644,95.0818,94.8564,94.8911,52304.0
2019-10-25 10:00:00,109.46,109.53,108.8,108.96,155104.0,94.8911,94.9517,94.3189,94.4576,155104.0
2019-10-25 10:05:00,108.91,109.01,108.67,108.69,73445.0,94.4143,94.501,94.2062,94.2235,73445.0
2019-10-25 10:10:00,108.69,108.91,108.53,108.87,75507.0,94.2235,94.4143,94.0848,94.3796,75507.0
2019-10-25 10:15:00,108.85,109.14,108.78,109.12,73559.0,94.3622,94.6136,94.3016,94.5963,73559.0
2019-10-25 10:20:00,109.12,109.16,109.03,109.1,55159.0,94.5963,94.631,94.5183,94.579,55159.0
2019-10-25 10:25:00,109.13,109.2,109.04,109.19,40343.0,94.605,94.6657,94.527,94.657,40343.0
2019-10-25 10:30:00,109.19,109.21,109.1,109.15,33623.0,94.657,94.6743,94.579,94.6223,33623.0
2019-10-25 10:35:00,109.14,109.44,109.09,109.39,62708.0,94.6136,94.8737,94.5703,94.8304,62708.0
2019-10-25 10:40:00,109.38,109.42,109.24,109.27,29236.0,94.8217,94.8564,94.7003,94.7263,29236.0
2019-10-25 10:45:00,109.29,109.35,109.18,109.35,26120.0,94.7437,94.7957,94.6483,94.7957,26120.0
2019-10-25 10:50:00,109.32,109.55,109.3,109.41,83145.0,94.7697,94.9691,94.7524,94.8477,83145.0
2019-10-25 10:55:00,109.42,109.55,109.41,109.5,46156.0,94.8564,94.9691,94.8477,94.9257,46156.0
2019-10-25 11:00:00,109.49,109.59,109.47,109.5,33614.0,94.9171,95.0038,94.8997,94.9257,33614.0
2019-10-25 11:05:00,109.48,109.51,109.37,109.43,31688.0,94.9084,94.9344,94.813,94.8651,31688.0
2019-10-25 11:10:00,109.42,109.67,109.41,109.66,46238.0,94.8564,95.0731,94.8477,95.0644,46238.0
2019-10-25 11:15:00,109.64,109.83,109.56,109.79,31382.0,95.0471,95.2118,94.9777,95.1771,31382.0
2019-10-25 11:20:00,109.77,109.8,109.67,109.71,35323.0,95.1598,95.1858,95.0731,95.1078,35323.0
2019-10-25 11:25:00,109.72,109.83,109.68,109.73,33566.0,95.1165,95.2118,95.0818,95.1251,33566.0
2019-10-25 11:30:00,109.73,109.76,109.63,109.68,29534.0,95.1251,95.1511,95.0384,95.0818,29534.0
2019-10-25 11:35:00,109.67,109.68,109.5,109.5,19661.0,95.0731,95.0818,94.9257,94.9257,19661.0
2019-10-25 11:40:00,109.5,109.59,109.49,109.58,25078.0,94.9257,95.0038,94.9171,94.9951,25078.0
2019-10-25 11:45:00,109.57,109.61,109.54,109.59,31213.0,94.9864,95.0211,94.9604,95.0038,31213.0
2019-10-25 11:50:00,109.6,109.6,109.45,109.47,33127.0,95.0124,95.0124,94.8824,94.8997,33127.0
2019-10-25 11:55:00,109.46,109.5,109.33,109.38,37574.0,94.8911,94.9257,94.7784,94.8217,37574.0
2019-10-25 12:00:00,109.38,109.43,109.29,109.39,44057.0,94.8217,94.8651,94.7437,94.8304,44057.0
2019-10-25 12:05:00,109.39,109.43,109.34,109.38,55419.0,94.8304,94.8651,94.787,94.8217,55419.0
2019-10-25 12:10:00,109.38,109.43,109.36,109.4,22610.0,94.8217,94.8651,94.8044,94.839,22610.0
2019-10-25 12:15:00,109.39,109.41,109.33,109.39,23078.0,94.8304,94.8477,94.7784,94.8304,23078.0
2019-10-25 12:20:00,109.39,109.41,109.35,109.38,18470.0,94.8304,94.8477,94.7957,94.8217,18470.0
2019-10-25 12:25:00,109.38,109.44,109.35,109.38,54985.0,94.8217,94.8737,94.7957,94.8217,54985.0
2019-10-25 12:30:00,109.38,109.39,109.32,109.35,27222.0,94.8217,94.8304,94.7697,94.7957,27222.0
2019-10-25 12:35:00,109.35,109.37,109.25,109.25,32408.0,94.7957,94.813,94.709,94.709,32408.0
2019-10-25 12:40:00,109.26,109.29,109.22,109.25,23601.0,94.7177,94.7437,94.683,94.709,23601.0
2019-10-25 12:45:00,109.26,109.27,109.04,109.06,33043.0,94.7177,94.7263,94.527,94.5443,33043.0
2019-10-25 12:50:00,109.05,109.09,109.01,109.02,35950.0,94.5356,94.5703,94.501,94.5096,35950.0
2019-10-25 12:55:00,109.03,109.04,108.91,108.96,61245.0,94.5183,94.527,94.4143,94.4576,61245.0
2019-10-25 13:00:00,108.97,109.02,108.95,108.98,46129.0,94.4663,94.5096,94.4489,94.4749,46129.0
2019-10-25 13:05:00,108.98,109.02,108.95,108.98,53082.0,94.4749,94.5096,94.4489,94.4749,53082.0
2019-10-25 13:10:00,108.98,109.14,108.95,109.04,65298.0,94.4749,94.6136,94.4489,94.527,65298.0
2019-10-25 13:15:00,109.04,109.05,108.89,108.92,25800.0,94.527,94.5356,94.3969,94.4229,25800.0
2019-10-25 13:20:00,108.92,108.96,108.87,108.91,24070.0,94.4229,94.4576,94.3796,94.4143,24070.0
2019-10-25 13:25:00,108.92,109.22,108.91,109.22,80136.0,94.4229,94.683,94.4143,94.683,80136.0
2019-10-25 13:30:00,109.22,109.29,109.1,109.11,36019.0,94.683,94.7437,94.579,94.5876,36019.0
2019-10-25 13:35:00,109.1,109.11,108.94,108.95,20907.0,94.579,94.5876,94.4403,94.4489,20907.0
2019-10-25 13:40:00,108.95,109.04,108.88,109.03,36609.0,94.4489,94.527,94.3883,94.5183,36609.0
2019-10-25 13:45:00,109.03,109.09,108.98,109.0,30802.0,94.5183,94.5703,94.4749,94.4923,30802.0
2019-10-25 13:50:00,108.99,109.07,108.93,108.94,37121.0,94.4836,94.553,94.4316,94.4403,37121.0
2019-10-25 13:55:00,108.96,109.08,108.94,109.06,44401.0,94.4576,94.5616,94.4403,94.5443,44401.0
2019-10-25 14:00:00,109.06,109.13,108.97,109.06,54308.0,94.5443,94.605,94.4663,94.5443,54308.0
2019-10-25 14:05:00,109.06,109.22,109.05,109.16,34269.0,94.5443,94.683,94.5356,94.631,34269.0
2019-10-25 14:10:00,109.16,109.2,109.12,109.19,20669.0,94.631,94.6657,94.5963,94.657,20669.0
2019-10-25 14:15:00,109.19,109.19,109.14,109.16,19795.0,94.657,94.657,94.6136,94.631,19795.0
2019-10-25 14:20:00,109.16,109.16,109.03,109.07,16791.0,94.631,94.631,94.5183,94.553,16791.0
2019-10-25 14:25:00,109.07,109.11,109.01,109.06,53191.0,94.553,94.5876,94.501,94.5443,53191.0
2019-10-25 14:30:00,109.06,109.06,108.99,109.04,22118.0,94.5443,94.5443,94.4836,94.527,22118.0
2019-10-25 14:35:00,109.03,109.05,109.0,109.02,16153.0,94.5183,94.5356,94.4923,94.5096,16153.0
2019-10-25 14:40:00,109.03,109.1,109.0,109.03,34920.0,94.5183,94.579,94.4923,94.5183,34920.0
2019-10-25 14:45:00,109.04,109.18,109.0,109.17,55705.0,94.527,94.6483,94.4923,94.6397,55705.0
2019-10-25 14:50:00,109.18,109.25,109.17,109.18,22789.0,94.6483,94.709,94.6397,94.6483,22789.0
2019-10-25 14:55:00,109.16,109.19,109.11,109.14,55073.0,94.631,94.657,94.5876,94.6136,55073.0
2019-10-25 15:00:00,109.13,109.14,109.04,109.05,37182.0,94.605,94.6136,94.527,94.5356,37182.0
2019-10-25 15:05:00,109.05,109.13,108.97,109.05,78550.0,94.5356,94.605,94.4663,94.5356,78550.0
2019-10-25 15:10:00,109.05,109.09,109.01,109.03,105822.0,94.5356,94.5703,94.501,94.5183,105822.0
2019-10-25 15:15:00,109.03,109.08,109.03,109.06,82190.0,94.5183,94.5616,94.5183,94.5443,82190.0
2019-10-25 15:20:00,109.06,109.09,109.03,109.05,65206.0,94.5443,94.5703,94.5183,94.5356,65206.0
2019-10-25 15:25:00,109.05,109.08,109.02,109.03,59942.0,94.5356,94.5616,94.5096,94.5183,59942.0
2019-10-25 15:30:00,109.03,109.08,108.95,109.07,67130.0,94.5183,94.5616,94.4489,94.553,67130.0
2019-10-25 15:35:00,109.06,109.25,109.03,109.17,132322.0,94.5443,94.709,94.5183,94.6397,132322.0
2019-10-25 15:40:00,109.18,109.21,109.09,109.11,60447.0,94.6483,94.6743,94.5703,94.5876,60447.0
2019-10-25 15:45:00,109.1,109.15,109.01,109.02,73864.0,94.579,94.6223,94.501,94.5096,73864.0
2019-10-25 15:50:00,109.03,109.1,108.97,109.02,115264.0,94.5183,94.579,94.4663,94.5096,115264.0
2019-10-25 15:55:00,109.02,109.2,108.98,109.0,363356.0,94.5096,94.6657,94.4749,94.4923,363356.0
2019-10-28 09:30:00,109.17,109.5,109.02,109.26,84575.0,94.6397,94.9257,94.5096,94.7177,84575.0
2019-10-28 09:35:00,109.27,109.39,109.2,109.36,39538.0,94.7263,94.8304,94.6657,94.8044,39538.0
2019-10-28 09:40:00,109.36,109.44,109.28,109.37,57334.0,94.8044,94.8737,94.735,94.813,57334.0
2019-10-28 09:45:00,109.38,109.87,109.3,109.77,289665.0,94.8217,95.2465,94.7524,95.1598,289665.0
2019-10-28 09:50:00,109.77,109.88,109.56,109.73,181802.0,95.1598,95.2552,94.9777,95.1251,181802.0
2019-10-28 09:55:00,109.72,109.85,109.67,109.68,86837.0,95.1165,95.2291,95.0731,95.0818,86837.0
2019-10-28 10:00:00,109.7,109.75,109.56,109.56,41366.0,95.0991,95.1425,94.9777,94.9777,41366.0
2019-10-28 10:05:00,109.55,109.63,109.46,109.49,29425.0,94.9691,95.0384,94.8911,94.9171,29425.0
2019-10-28 10:10:00,109.48,109.82,109.48,109.8,23511.0,94.9084,95.2031,94.9084,95.1858,23511.0
2019-10-28 10:15:00,109.8,109.96,109.78,109.89,24568.0,95.1858,95.3245,95.1685,95.2638,24568.0
2019-10-28 10:20:00,109.89,110.05,109.88,110.05,35049.0,95.2638,95.4025,95.2552,95.4025,35049.0
2019-10-28 10:25:00,110.07,110.15,110.0,110.04,37899.0,95.4199,95.4892,95.3592,95.3939,37899.0
2019-10-28 10:30:00,110.02,110.03,109.77,109.77,26235.0,95.3765,95.3852,95.1598,95.1598,26235.0
2019-10-28 10:35:00,109.71,109.77,109.54,109.54,18774.0,95.1078,95.1598,94.9604,94.9604,18774.0
2019-10-28 10:40:00,109.53,109.74,109.51,109.71,31520.0,94.9517,95.1338,94.9344,95.1078,31520.0
2019-10-28 10:45:00,109.71,109.81,109.67,109.75,86293.0,95.1078,95.1945,95.0731,95.1425,86293.0
2019-10-28 10:50:00,109.76,109.91,109.75,109.86,34646.0,95.1511,95.2812,95.1425,95.2378,34646.0
2019-10-28 10:55:00,109.86,110.06,109.82,109.82,42835.0,95.2378,95.4112,95.2031,95.2031,42835.0
2019-10-28 11:00:00,109.83,109.92,109.77,109.87,29656.0,95.2118,95.2898,95.1598,95.2465,29656.0
2019-10-28 11:05:00,109.88,109.88,109.74,109.75,13468.0,95.2552,95.2552,95.1338,95.1425,13468.0
2019-10-28 11:10:00,109.76,109.77,109.67,109.72,12555.0,95.1511,95.1598,95.0731,95.1165,12555.0
2019-10-28 11:15:00,109.71,109.71,109.62,109.65,12723.0,95.1078,95.1078,95.0298,95.0558,12723.0
2019-10-28 11:20:00,109.65,109.69,109.58,109.6,21236.0,95.0558,95.0904,94.9951,95.0124,21236.0
2019-10-28 11:25:00,109.63,109.74,109.61,109.73,22205.0,95.0384,95.1338,95.0211,95.1251,22205.0
2019-10-28 11:30:00,109.72,109.72,109.47,109.53,46256.0,95.1165,95.1165,94.8997,94.9517,46256.0
2019-10-28 11:35:00,109.53,109.64,109.51,109.6,25492.0,94.9517,95.0471,94.9344,95.0124,25492.0
2019-10-28 11:40:00,109.61,109.81,109.6,109.8,23696.0,95.0211,95.1945,95.0124,95.1858,23696.0
2019-10-28 11:45:00,109.82,109.85,109.72,109.81,14236.0,95.2031,95.2291,95.1165,95.1945,14236.0
2019-10-28 11:50:00,109.83,109.84,109.71,109.72,14419.0,95.2118,95.2205,95.1078,95.1165,14419.0
2019-10-28 11:55:00,109.71,109.78,109.69,109.77,17999.0,95.1078,95.1685,95.0904,95.1598,17999.0
2019-10-28 12:00:00,109.76,109.81,109.68,109.79,15494.0,95.1511,95.1945,95.0818,95.1771,15494.0
2019-10-28 12:05:00,109.81,109.94,109.8,109.88,21271.0,95.1945,95.3072,95.1858,95.2552,21271.0
2019-10-28 12:10:00,109.9,109.9,109.8,109.82,52557.0,95.2725,95.2725,95.1858,95.2031,52557.0
2019-10-28 12:15:00,109.81,109.92,109.79,109.85,46925.0,95.1945,95.2898,95.1771,95.2291,46925.0
2019-10-28 12:20:00,109.85,109.89,109.78,109.87,11052.0,95.2291,95.2638,95.1685,95.2465,11052.0
2019-10-28 12:25:00,109.87,109.91,109.76,109.76,22175.0,95.2465,95.2812,95.1511,95.1511,22175.0
2019-10-28 12:30:00,109.75,109.78,109.73,109.73,16216.0,95.1425,95.1685,95.1251,95.1251,16216.0
2019-10-28 12:35:00,109.73,109.76,109.68,109.71,14663.0,95.1251,95.1511,95.0818,95.1078,14663.0
2019-10-28 12:40:00,109.71,109.76,109.68,109.7,25540.0,95.1078,95.1511,95.0818,95.0991,25540.0
2019-10-28 12:45:00,109.71,109.8,109.68,109.74,22801.0,95.1078,95.1858,95.0818,95.1338,22801.0
2019-10-28 12:50:00,109.73,109.82,109.73,109.76,18535.0,95.1251,95.2031,95.1251,95.1511,18535.0
2019-10-28 12:55:00,109.76,109.77,109.7,109.7,13798.0,95.1511,95.1598,95.0991,95.0991,13798.0
2019-10-28 13:00:00,109.71,109.73,109.65,109.69,16942.0,95.1078,95.1251,95.0558,95.0904,16942.0
2019-10-28 13:05:00,109.69,109.77,109.68,109.76,20977.0,95.0904,95.1598,95.0818,95.1511,20977.0
2019-10-28 13:10:00,109.76,109.93,109.75,109.82,79907.0,95.1511,95.2985,95.1425,95.2031,79907.0
2019-10-28 13:15:00,109.83,109.89,109.8,109.85,35449.0,95.2118,95.2638,95.1858,95.2291,35449.0
2019-10-28 13:20:00,109.86,109.88,109.84,109.88,29725.0,95.2378,95.2552,95.2205,95.2552,29725.0
2019-10-28 13:25:00,109.87,109.88,109.52,109.81,65358.0,95.2465,95.2552,94.9431,95.1945,65358.0
2019-10-28 13:30:00,109.82,109.82,109.74,109.78,10746.0,95.2031,95.2031,95.1338,95.1685,10746.0
2019-10-28 13:35:00,109.78,109.81,109.74,109.78,17015.0,95.1685,95.1945,95.1338,95.1685,17015.0
2019-10-28 13:40:00,109.77,109.84,109.75,109.81,37884.0,95.1598,95.2205,95.1425,95.1945,37884.0
2019-10-28 13:45:00,109.82,109.94,109.78,109.88,217946.0,95.2031,95.3072,95.1685,95.2552,217946.0
2019-10-28 13:50:00,109.88,110.03,109.85,110.0,25542.0,95.2552,95.3852,95.2291,95.3592,25542.0
2019-10-28 13:55:00,110.0,110.02,109.9,109.95,17858.0,95.3592,95.3765,95.2725,95.3158,17858.0
2019-10-28 14:00:00,109.94,110.01,109.88,109.89,20627.0,95.3072,95.3679,95.2552,95.2638,20627.0
2019-10-28 14:05:00,109.9,110.07,109.88,110.07,49533.0,95.2725,95.4199,95.2552,95.4199,49533.0
2019-10-28 14:10:00,110.1,110.33,110.1,110.31,31153.0,95.4459,95.6453,95.4459,95.6279,31153.0
2019-10-28 14:15:00,110.32,110.47,110.29,110.45,29381.0,95.6366,95.7666,95.6106,95.7493,29381.0
2019-10-28 14:20:00,110.46,110.48,110.28,110.31,26446.0,95.758,95.7753,95.6019,95.6279,26446.0
2019-10-28 14:25:00,110.29,110.3,110.2,110.23,43057.0,95.6106,95.6193,95.5326,95.5586,43057.0
2019-10-28 14:30:00,110.23,110.25,110.12,110.15,28937.0,95.5586,95.5759,95.4632,95.4892,28937.0
2019-10-28 14:35:00,110.14,110.16,110.06,110.16,20061.0,95.4806,95.4979,95.4112,95.4979,20061.0
2019-10-28 14:40:00,110.16,110.16,110.05,110.12,26134.0,95.4979,95.4979,95.4025,95.4632,26134.0
2019-10-28 14:45:00,110.13,110.13,110.06,110.11,18498.0,95.4719,95.4719,95.4112,95.4545,18498.0
2019-10-28 14:50:00,110.1,110.1,110.02,110.08,18467.0,95.4459,95.4459,95.3765,95.4285,18467.0
2019-10-28 14:55:00,110.07,110.07,109.98,110.0,22382.0,95.4199,95.4199,95.3418,95.3592,22382.0
2019-10-28 15:00:00,109.99,109.99,109.87,109.9,89538.0,95.3505,95.3505,95.2465,95.2725,89538.0
2019-10-28 15:05:00,109.89,109.97,109.84,109.95,18972.0,95.2638,95.3332,95.2205,95.3158,18972.0
2019-10-28 15:10:00,109.95,110.05,109.95,109.98,13256.0,95.3158,95.4025,95.3158,95.3418,13256.0
2019-10-28 15:15:00,109.98,110.09,109.98,110.04,13435.0,95.3418,95.4372,95.3418,95.3939,13435.0
2019-10-28 15:20:00,110.05,110.05,109.95,109.95,19444.0,95.4025,95.4025,95.3158,95.3158,19444.0
2019-10-28 15:25:00,109.95,109.98,109.93,109.94,16727.0,95.3158,95.3418,95.2985,95.3072,16727.0
2019-10-28 15:30:00,109.93,109.96,109.9,109.9,20658.0,95.2985,95.3245,95.2725,95.2725,20658.0
2019-10-28 15:35:00,109.91,109.94,109.89,109.9,18497.0,95.2812,95.3072,95.2638,95.2725,18497.0
2019-10-28 15:40:00,109.9,109.94,109.83,109.86,29629.0,95.2725,95.3072,95.2118,95.2378,29629.0
2019-10-28 15:45:00,109.87,109.88,109.78,109.86,32869.0,95.2465,95.2552,95.1685,95.2378,32869.0
2019-10-28 15:50:00,109.86,109.87,109.74,109.76,48483.0,95.2378,95.2465,95.1338,95.1511,48483.0
2019-10-28 15:55:00,109.76,109.91,109.69,109.71,160367.0,95.1511,95.2812,95.0904,95.1078,160367.0
2019-10-29 09:30:00,109.26,109.58,108.91,109.05,54443.0,94.7177,94.9951,94.4143,94.5356,54443.0
2019-10-29 09:35:00,109.01,109.19,108.65,109.1,62492.0,94.501,94.657,94.1889,94.579,62492.0
2019-10-29 09:40:00,109.06,109.11,108.81,109.06,43188.0,94.5443,94.5876,94.3276,94.5443,43188.0
2019-10-29 09:45:00,109.07,109.19,108.93,108.98,32290.0,94.553,94.657,94.4316,94.4749,32290.0
2019-10-29 09:50:00,108.99,109.12,108.97,109.01,30536.0,94.4836,94.5963,94.4663,94.501,30536.0
2019-10-29 09:55:00,109.02,109.1,108.82,108.84,37584.0,94.5096,94.579,94.3362,94.3536,37584.0
2019-10-29 10:00:00,108.83,109.03,108.82,108.96,24953.0,94.3449,94.5183,94.3362,94.4576,24953.0
2019-10-29 10:05:00,108.95,109.13,108.94,109.02,60013.0,94.4489,94.605,94.4403,94.5096,60013.0
2019-10-29 10:10:00,109.01,109.04,108.88,108.93,23438.0,94.501,94.527,94.3883,94.4316,23438.0
2019-10-29 10:15:00,108.9,108.9,108.76,108.87,21717.0,94.4056,94.4056,94.2842,94.3796,21717.0
2019-10-29 10:20:00,108.87,108.94,108.79,108.85,17724.0,94.3796,94.4403,94.3102,94.3622,17724.0
2019-10-29 10:25:00,108.84,109.0,108.81,109.0,21974.0,94.3536,94.4923,94.3276,94.4923,21974.0
2019-10-29 10:30:00,109.0,109.08,108.93,108.93,37744.0,94.4923,94.5616,94.4316,94.4316,37744.0
2019-10-29 10:35:00,108.94,108.99,108.94,108.97,17263.0,94.4403,94.4836,94.4403,94.4663,17263.0
2019-10-29 10:40:00,108.97,108.99,108.86,108.9,20085.0,94.4663,94.4836,94.3709,94.4056,20085.0
2019-10-29 10:45:00,108.88,108.92,108.79,108.81,19940.0,94.3883,94.4229,94.3102,94.3276,19940.0
2019-10-29 10:50:00,108.81,108.92,108.76,108.91,21566.0,94.3276,94.4229,94.2842,94.4143,21566.0
2019-10-29 10:55:00,108.9,108.91,108.83,108.85,27663.0,94.4056,94.4143,94.3449,94.3622,27663.0
2019-10-29 11:00:00,108.85,108.92,108.84,108.89,31323.0,94.3622,94.4229,94.3536,94.3969,31323.0
2019-10-29 11:05:00,108.89,108.93,108.86,108.91,25972.0,94.3969,94.4316,94.3709,94.4143,25972.0
2019-10-29 11:10:00,108.9,108.92,108.74,108.76,23544.0,94.4056,94.4229,94.2669,94.2842,23544.0
2019-10-29 11:15:00,108.77,108.79,108.63,108.63,25695.0,94.2929,94.3102,94.1715,94.1715,25695.0
2019-10-29 11:20:00,108.62,108.64,108.55,108.56,25351.0,94.1629,94.1802,94.1022,94.1108,25351.0
2019-10-29 11:25:00,108.58,108.7,108.5,108.69,37838.0,94.1282,94.2322,94.0588,94.2235,37838.0
2019-10-29 11:30:00,108.69,108.72,108.62,108.72,25050.0,94.2235,94.2496,94.1629,94.2496,25050.0
2019-10-29 11:35:00,108.71,108.72,108.66,108.68,15287.0,94.2409,94.2496,94.1975,94.2149,15287.0
2019-10-29 11:40:00,108.67,108.7,108.63,108.65,12166.0,94.2062,94.2322,94.1715,94.1889,12166.0
2019-10-29 11:45:00,108.64,108.65,108.54,108.59,21895.0,94.1802,94.1889,94.0935,94.1369,21895.0
2019-10-29 11:50:00,108.59,108.67,108.55,108.65,17021.0,94.1369,94.2062,94.1022,94.1889,17021.0
2019-10-29 11:55:00,108.65,108.79,108.44,108.54,31497.0,94.1889,94.3102,94.0068,94.0935,31497.0
2019-10-29 12:00:00,108.5,108.55,108.35,108.49,22461.0,94.0588,94.1022,93.9288,94.0502,22461.0
2019-10-29 12:05:00,108.51,108.55,108.47,108.54,16058.0,94.0675,94.1022,94.0328,94.0935,16058.0
2019-10-29 12:10:00,108.56,108.56,108.49,108.51,10248.0,94.1108,94.1108,94.0502,94.0675,10248.0
2019-10-29 12:15:00,108.51,108.6,108.5,108.59,16711.0,94.0675,94.1455,94.0588,94.1369,16711.0
2019-10-29 12:20:00,108.57,108.73,108.55,108.73,14365.0,94.1195,94.2582,94.1022,94.2582,14365.0
2019-10-29 12:25:00,108.74,108.82,108.67,108.81,17147.0,94.2669,94.3362,94.2062,94.3276,17147.0
2019-10-29 12:30:00,108.8,108.91,108.79,108.88,17266.0,94.3189,94.4143,94.3102,94.3883,17266.0
2019-10-29 12:35:00,108.88,108.9,108.8,108.83,17969.0,94.3883,94.4056,94.3189,94.3449,17969.0
2019-10-29 12:40:00,108.83,108.91,108.8,108.89,21232.0,94.3449,94.4143,94.3189,94.3969,21232.0
2019-10-29 12:45:00,108.89,108.89,108.85,108.86,7594.0,94.3969,94.3969,94.3622,94.3709,7594.0
2019-10-29 12:50:00,108.86,108.87,108.79,108.79,11683.0,94.3709,94.3796,94.3102,94.3102,11683.0
2019-10-29 12:55:00,108.8,108.85,108.79,108.84,12255.0,94.3189,94.3622,94.3102,94.3536,12255.0
2019-10-29 13:00:00,108.85,108.92,108.85,108.86,12247.0,94.3622,94.4229,94.3622,94.3709,12247.0
2019-10-29 13:05:00,108.86,108.88,108.84,108.87,5644.0,94.3709,94.3883,94.3536,94.3796,5644.0
2019-10-29 13:10:00,108.87,108.93,108.87,108.89,11428.0,94.3796,94.4316,94.3796,94.3969,11428.0
2019-10-29 13:15:00,108.89,108.91,108.83,108.87,18178.0,94.3969,94.4143,94.3449,94.3796,18178.0
2019-10-29 13:20:00,108.88,108.93,108.86,108.87,12726.0,94.3883,94.4316,94.3709,94.3796,12726.0
2019-10-29 13:25:00,108.87,108.88,108.82,108.86,12325.0,94.3796,94.3883,94.3362,94.3709,12325.0
2019-10-29 13:30:00,108.86,108.87,108.78,108.78,8082.0,94.3709,94.3796,94.3016,94.3016,8082.0
2019-10-29 13:35:00,108.78,108.79,108.69,108.71,16131.0,94.3016,94.3102,94.2235,94.2409,16131.0
2019-10-29 13:40:00,108.71,108.71,108.66,108.66,22327.0,94.2409,94.2409,94.1975,94.1975,22327.0
2019-10-29 13:45:00,108.66,108.68,108.55,108.57,11649.0,94.1975,94.2149,94.1022,94.1195,11649.0
2019-10-29 13:50:00,108.55,108.58,108.53,108.55,17168.0,94.1022,94.1282,94.0848,94.1022,17168.0
2019-10-29 13:55:00,108.55,108.66,108.55,108.66,9423.0,94.1022,94.1975,94.1022,94.1975,9423.0
2019-10-29 14:00:00,108.66,108.67,108.6,108.61,13394.0,94.1975,94.2062,94.1455,94.1542,13394.0
2019-10-29 14:05:00,108.6,108.6,108.55,108.57,11275.0,94.1455,94.1455,94.1022,94.1195,11275.0
2019-10-29 14:10:00,108.55,108.57,108.51,108.52,13412.0,94.1022,94.1195,94.0675,94.0762,13412.0
2019-10-29 14:15:00,108.52,108.55,108.51,108.51,16940.0,94.0762,94.1022,94.0675,94.0675,16940.0
2019-10-29 14:20:00,108.51,108.57,108.5,108.53,12926.0,94.0675,94.1195,94.0588,94.0848,12926.0
2019-10-29 14:25:00,108.53,108.54,108.5,108.54,11526.0,94.0848,94.0935,94.0588,94.0935,11526.0
2019-10-29 14:30:00,108.53,108.55,108.5,108.54,10038.0,94.0848,94.1022,94.0588,94.0935,10038.0
2019-10-29 14:35:00,108.55,108.57,108.52,108.53,10215.0,94.1022,94.1195,94.0762,94.0848,10215.0
2019-10-29 14:40:00,108.53,108.54,108.4,108.41,14790.0,94.0848,94.0935,93.9721,93.9808,14790.0
2019-10-29 14:45:00,108.41,108.43,108.36,108.4,15201.0,93.9808,93.9981,93.9375,93.9721,15201.0
2019-10-29 14:50:00,108.4,108.41,108.34,108.37,15101.0,93.9721,93.9808,93.9201,93.9461,15101.0
2019-10-29 14:55:00,108.37,108.39,108.29,108.32,16321.0,93.9461,93.9635,93.8768,93.9028,16321.0
2019-10-29 15:00:00,108.32,108.32,108.26,108.27,27642.0,93.9028,93.9028,93.8508,93.8594,27642.0
2019-10-29 15:05:00,108.27,108.29,108.24,108.26,13499.0,93.8594,93.8768,93.8334,93.8508,13499.0
2019-10-29 15:10:00,108.26,108.31,108.21,108.31,18099.0,93.8508,93.8941,93.8074,93.8941,18099.0
2019-10-29 15:15:00,108.32,108.32,108.17,108.19,22000.0,93.9028,93.9028,93.7728,93.7901,22000.0
2019-10-29 15:20:00,108.2,108.22,108.12,108.14,21302.0,93.7988,93.8161,93.7294,93.7467,21302.0
2019-10-29 15:25:00,108.14,108.16,108.04,108.07,27874.0,93.7467,93.7641,93.6601,93.6861,27874.0
2019-10-29 15:30:00,108.08,108.09,107.93,107.95,49351.0,93.6947,93.7034,93.5647,93.582,49351.0
2019-10-29 15:35:00,107.95,108.04,107.94,108.01,43526.0,93.582,93.6601,93.5734,93.634,43526.0
2019-10-29 15:40:00,108.02,108.1,107.97,108.05,51762.0,93.6427,93.7121,93.5994,93.6687,51762.0
2019-10-29 15:45:00,108.05,108.08,107.99,108.01,60826.0,93.6687,93.6947,93.6167,93.634,60826.0
2019-10-29 15:50:00,108.01,108.15,107.95,108.12,80119.0,93.634,93.7554,93.582,93.7294,80119.0
2019-10-29 15:55:00,108.13,108.18,108.05,108.14,169622.0,93.7381,93.7814,93.6687,93.7467,169622.0
2019-10-30 09:30:00,108.02,108.12,107.58,107.93,66792.0,93.6427,93.7294,93.2613,93.5647,66792.0
2019-10-30 09:35:00,107.94,108.25,107.91,108.24,15844.0,93.5734,93.8421,93.5474,93.8334,15844.0
2019-10-30 09:40:00,108.28,108.45,108.12,108.39,93242.0,93.8681,94.0155,93.7294,93.9635,93242.0
2019-10-30 09:45:00,108.4,108.63,108.39,108.59,74929.0,93.9721,94.1715,93.9635,94.1369,74929.0
2019-10-30 09:50:00,108.61,108.69,108.48,108.64,63631.0,94.1542,94.2235,94.0415,94.1802,63631.0
2019-10-30 09:55:00,108.65,108.77,108.59,108.74,29815.0,94.1889,94.2929,94.1369,94.2669,29815.0
2019-10-30 10:00:00,108.73,108.73,108.38,108.6,61439.0,94.2582,94.2582,93.9548,94.1455,61439.0
2019-10-30 10:05:00,108.66,108.72,108.47,108.52,23990.0,94.1975,94.2496,94.0328,94.0762,23990.0
2019-10-30 10:10:00,108.54,108.55,108.28,108.33,34307.0,94.0935,94.1022,93.8681,93.9115,34307.0
2019-10-30 10:15:00,108.32,108.32,107.99,108.02,76073.0,93.9028,93.9028,93.6167,93.6427,76073.0
2019-10-30 10:20:00,107.96,108.03,107.88,107.93,38386.0,93.5907,93.6514,93.5214,93.5647,38386.0
2019-10-30 10:25:00,107.91,108.07,107.85,107.99,39668.0,93.5474,93.6861,93.4953,93.6167,39668.0
2019-10-30 10:30:00,107.97,108.08,107.95,107.96,13015.0,93.5994,93.6947,93.582,93.5907,13015.0
2019-10-30 10:35:00,107.97,108.03,107.8,107.91,38364.0,93.5994,93.6514,93.452,93.5474,38364.0
2019-10-30 10:40:00,107.9,107.99,107.73,107.77,31943.0,93.5387,93.6167,93.3913,93.426,31943.0
2019-10-30 10:45:00,107.75,107.82,107.7,107.8,20899.0,93.4087,93.4693,93.3653,93.452,20899.0
2019-10-30 10:50:00,107.81,108.02,107.79,108.02,12546.0,93.4607,93.6427,93.4433,93.6427,12546.0
2019-10-30 10:55:00,108.04,108.13,107.96,108.1,39943.0,93.6601,93.7381,93.5907,93.7121,39943.0
2019-10-30 11:00:00,108.09,108.14,107.93,108.14,33724.0,93.7034,93.7467,93.5647,93.7467,33724.0
2019-10-30 11:05:00,108.13,108.24,108.05,108.23,47639.0,93.7381,93.8334,93.6687,93.8248,47639.0
2019-10-30 11:10:00,108.23,108.37,108.16,108.19,56331.0,93.8248,93.9461,93.7641,93.7901,56331.0
2019-10-30 11:15:00,108.17,108.18,107.87,107.88,13820.0,93.7728,93.7814,93.5127,93.5214,13820.0
2019-10-30 11:20:00,107.87,107.95,107.79,107.86,17737.0,93.5127,93.582,93.4433,93.504,17737.0
2019-10-30 11:25:00,107.84,107.88,107.81,107.84,8056.0,93.4867,93.5214,93.4607,93.4867,8056.0
2019-10-30 11:30:00,107.83,107.83,107.63,107.64,27428.0,93.478,93.478,93.3046,93.3133,27428.0
2019-10-30 11:35:00,107.65,107.81,107.62,107.8,73493.0,93.322,93.4607,93.296,93.452,73493.0
2019-10-30 11:40:00,107.76,107.93,107.72,107.77,14640.0,93.4173,93.5647,93.3826,93.426,14640.0
2019-10-30 11:45:00,107.74,107.81,107.68,107.79,16637.0,93.4,93.4607,93.348,93.4433,16637.0
2019-10-30 11:50:00,107.8,107.81,107.76,107.79,8672.0,93.452,93.4607,93.4173,93.4433,8672.0
2019-10-30 11:55:00,107.8,107.8,107.64,107.71,66171.0,93.452,93.452,93.3133,93.374,66171.0
2019-10-30 12:00:00,107.72,107.79,107.68,107.72,21411.0,93.3826,93.4433,93.348,93.3826,21411.0
2019-10-30 12:05:00,107.72,107.81,107.71,107.81,13724.0,93.3826,93.4607,93.374,93.4607,13724.0
2019-10-30 12:10:00,107.82,107.86,107.77,107.79,8179.0,93.4693,93.504,93.426,93.4433,8179.0
2019-10-30 12:15:00,107.81,107.82,107.76,107.79,22726.0,93.4607,93.4693,93.4173,93.4433,22726.0
2019-10-30 12:20:00,107.8,107.88,107.75,107.86,27524.0,93.452,93.5214,93.4087,93.504,27524.0
2019-10-30 12:25:00,107.85,107.89,107.83,107.86,14096.0,93.4953,93.53,93.478,93.504,14096.0
2019-10-30 12:30:00,107.85,107.88,107.79,107.83,19888.0,93.4953,93.5214,93.4433,93.478,19888.0
2019-10-30 12:35:00,107.83,107.91,107.82,107.91,10682.0,93.478,93.5474,93.4693,93.5474,10682.0
2019-10-30 12:40:00,107.92,107.98,107.9,107.93,15316.0,93.556,93.608,93.5387,93.5647,15316.0
2019-10-30 12:45:00,107.93,107.94,107.86,107.9,27756.0,93.5647,93.5734,93.504,93.5387,27756.0
2019-10-30 12:50:00,107.89,107.89,107.73,107.75,17990.0,93.53,93.53,93.3913,93.4087,17990.0
2019-10-30 12:55:00,107.75,107.8,107.71,107.71,12094.0,93.4087,93.452,93.374,93.374,12094.0
2019-10-30 13:00:00,107.7,107.74,107.67,107.7,13174.0,93.3653,93.4,93.3393,93.3653,13174.0
2019-10-30 13:05:00,107.71,107.71,107.67,107.7,14391.0,93.374,93.374,93.3393,93.3653,14391.0
2019-10-30 13:10:00,107.7,107.7,107.61,107.64,21447.0,93.3653,93.3653,93.2873,93.3133,21447.0
2019-10-30 13:15:00,107.63,107.64,107.44,107.46,67905.0,93.3046,93.3133,93.1399,93.1573,67905.0
2019-10-30 13:20:00,107.46,107.57,107.45,107.53,13829.0,93.1573,93.2526,93.1486,93.2179,13829.0
2019-10-30 13:25:00,107.53,107.61,107.52,107.56,12327.0,93.2179,93.2873,93.2093,93.2439,12327.0
2019-10-30 13:30:00,107.57,107.57,107.47,107.5,15534.0,93.2526,93.2526,93.1659,93.1919,15534.0
2019-10-30 13:35:00,107.51,107.63,107.48,107.63,20943.0,93.2006,93.3046,93.1746,93.3046,20943.0
2019-10-30 13:40:00,107.63,107.67,107.53,107.53,16246.0,93.3046,93.3393,93.2179,93.2179,16246.0
2019-10-30 13:45:00,107.56,107.63,107.51,107.54,17009.0,93.2439,93.3046,93.2006,93.2266,17009.0
2019-10-30 13:50:00,107.53,107.53,107.46,107.5,16364.0,93.2179,93.2179,93.1573,93.1919,16364.0
2019-10-30 13:55:00,107.5,107.55,107.38,107.44,27076.0,93.1919,93.2353,93.0879,93.1399,27076.0
2019-10-30 14:00:00,107.44,107.46,107.22,107.41,23205.0,93.1399,93.1573,92.9492,93.1139,23205.0
2019-10-30 14:05:00,107.44,107.44,107.3,107.38,14347.0,93.1399,93.1399,93.0185,93.0879,14347.0
2019-10-30 14:10:00,107.38,107.43,107.34,107.39,8834.0,93.0879,93.1312,93.0532,93.0966,8834.0
2019-10-30 14:15:00,107.4,107.62,107.4,107.62,15190.0,93.1052,93.296,93.1052,93.296,15190.0
2019-10-30 14:20:00,107.62,107.66,107.58,107.63,25558.0,93.296,93.3306,93.2613,93.3046,25558.0
2019-10-30 14:25:00,107.64,107.79,107.62,107.75,11678.0,93.3133,93.4433,93.296,93.4087,11678.0
2019-10-30 14:30:00,107.77,107.77,107.52,107.52,20202.0,93.426,93.426,93.2093,93.2093,20202.0
2019-10-30 14:35:00,107.52,107.58,107.38,107.38,13251.0,93.2093,93.2613,93.0879,93.0879,13251.0
2019-10-30 14:40:00,107.43,107.59,107.42,107.59,9692.0,93.1312,93.27,93.1226,93.27,9692.0
2019-10-30 14:45:00,107.62,107.68,107.59,107.64,14069.0,93.296,93.348,93.27,93.3133,14069.0
2019-10-30 14:50:00,107.63,107.83,107.62,107.82,19143.0,93.3046,93.478,93.296,93.4693,19143.0
2019-10-30 14:55:00,107.79,107.98,107.78,107.94,16282.0,93.4433,93.608,93.4347,93.5734,16282.0
2019-10-30 15:00:00,107.93,108.03,107.9,107.97,22177.0,93.5647,93.6514,93.5387,93.5994,22177.0
2019-10-30 15:05:00,107.98,108.0,107.91,107.94,17071.0,93.608,93.6254,93.5474,93.5734,17071.0
2019-10-30 15:10:00,107.94,108.05,107.93,108.05,28821.0,93.5734,93.6687,93.5647,93.6687,28821.0
2019-10-30 15:15:00,108.05,108.08,108.0,108.03,40175.0,93.6687,93.6947,93.6254,93.6514,40175.0
2019-10-30 15:20:00,108.03,108.08,107.99,108.05,67296.0,93.6514,93.6947,93.6167,93.6687,67296.0
2019-10-30 15:25:00,108.05,108.08,107.96,108.04,28570.0,93.6687,93.6947,93.5907,93.6601,28570.0
2019-10-30 15:30:00,108.03,108.04,107.88,107.92,23683.0,93.6514,93.6601,93.5214,93.556,23683.0
2019-10-30 15:35:00,107.93,108.0,107.8,107.92,30782.0,93.5647,93.6254,93.452,93.556,30782.0
2019-10-30 15:40:00,107.92,107.95,107.89,107.92,25326.0,93.556,93.582,93.53,93.556,25326.0
2019-10-30 15:45:00,107.94,107.97,107.87,107.89,35001.0,93.5734,93.5994,93.5127,93.53,35001.0
2019-10-30 15:50:00,107.9,107.98,107.8,107.98,57546.0,93.5387,93.608,93.452,93.608,57546.0
2019-10-30 15:55:00,107.98,108.01,107.72,107.93,217064.0,93.608,93.634,93.3826,93.5647,217064.0
2019-10-31 09:30:00,107.65,107.74,107.16,107.62,63093.0,93.322,93.4,92.8972,93.296,63093.0
2019-10-31 09:35:00,107.62,107.66,107.15,107.26,21706.0,93.296,93.3306,92.8885,92.9839,21706.0
2019-10-31 09:40:00,107.22,107.44,107.15,107.27,44561.0,92.9492,93.1399,92.8885,92.9925,44561.0
2019-10-31 09:45:00,107.28,107.49,107.15,107.15,25593.0,93.0012,93.1833,92.8885,92.8885,25593.0
2019-10-31 09:50:00,107.16,107.21,106.4,106.78,100790.0,92.8972,92.9405,92.2383,92.5678,100790.0
2019-10-31 09:55:00,106.75,106.96,106.74,106.92,41310.0,92.5418,92.7238,92.5331,92.6891,41310.0
2019-10-31 10:00:00,106.92,106.97,106.76,106.79,29827.0,92.6891,92.7325,92.5504,92.5764,29827.0
2019-10-31 10:05:00,106.78,106.8,106.54,106.69,57031.0,92.5678,92.5851,92.3597,92.4897,57031.0
2019-10-31 10:10:00,106.69,106.74,106.43,106.45,39485.0,92.4897,92.5331,92.2643,92.2817,39485.0
2019-10-31 10:15:00,106.44,106.79,106.42,106.72,42882.0,92.273,92.5764,92.2557,92.5157,42882.0
2019-10-31 10:20:00,106.71,106.72,106.36,106.41,42174.0,92.5071,92.5157,92.2037,92.247,42174.0
2019-10-31 10:25:00,106.4,106.51,106.3,106.47,28777.0,92.2383,92.3337,92.1516,92.299,28777.0
2019-10-31 10:30:00,106.47,106.48,106.17,106.25,28626.0,92.299,92.3077,92.039,92.1083,28626.0
2019-10-31 10:35:00,106.22,106.5,106.16,106.49,34708.0,92.0823,92.325,92.0303,92.3164,34708.0
2019-10-31 10:40:00,106.47,106.52,106.43,106.47,19802.0,92.299,92.3424,92.2643,92.299,19802.0
2019-10-31 10:45:00,106.46,106.59,106.4,106.55,38975.0,92.2904,92.403,92.2383,92.3684,38975.0
2019-10-31 10:50:00,106.55,106.82,106.55,106.78,48448.0,92.3684,92.6024,92.3684,92.5678,48448.0
2019-10-31 10:55:00,106.79,106.85,106.69,106.8,50851.0,92.5764,92.6284,92.4897,92.5851,50851.0
2019-10-31 11:00:00,106.81,106.86,106.71,106.71,32357.0,92.5938,92.6371,92.5071,92.5071,32357.0
2019-10-31 11:05:00,106.72,106.72,106.59,106.59,17627.0,92.5157,92.5157,92.403,92.403,17627.0
2019-10-31 11:10:00,106.59,106.61,106.48,106.54,27681.0,92.403,92.4204,92.3077,92.3597,27681.0
2019-10-31 11:15:00,106.55,106.57,106.4,106.47,21435.0,92.3684,92.3857,92.2383,92.299,21435.0
2019-10-31 11:20:00,106.47,106.56,106.45,106.53,18590.0,92.299,92.377,92.2817,92.351,18590.0
2019-10-31 11:25:00,106.54,106.57,106.48,106.54,20706.0,92.3597,92.3857,92.3077,92.3597,20706.0
2019-10-31 11:30:00,106.54,106.55,106.32,106.33,22461.0,92.3597,92.3684,92.169,92.1777,22461.0
2019-10-31 11:35:00,106.32,106.48,106.3,106.42,14854.0,92.169,92.3077,92.1516,92.2557,14854.0
2019-10-31 11:40:00,106.43,106.54,106.43,106.45,23417.0,92.2643,92.3597,92.2643,92.2817,23417.0
2019-10-31 11:45:00,106.46,106.47,106.37,106.41,11050.0,92.2904,92.299,92.2123,92.247,11050.0
2019-10-31 11:50:00,106.43,106.55,106.43,106.49,37158.0,92.2643,92.3684,92.2643,92.3164,37158.0
2019-10-31 11:55:00,106.49,106.61,106.47,106.52,44470.0,92.3164,92.4204,92.299,92.3424,44470.0
2019-10-31 12:00:00,106.51,106.52,106.32,106.32,13749.0,92.3337,92.3424,92.169,92.169,13749.0
2019-10-31 12:05:00,106.32,106.33,106.24,106.27,12457.0,92.169,92.1777,92.0996,92.1256,12457.0
2019-10-31 12:10:00,106.27,106.27,106.14,106.15,27573.0,92.1256,92.1256,92.0129,92.0216,27573.0
2019-10-31 12:15:00,106.16,106.18,106.09,106.18,21281.0,92.0303,92.0476,91.9696,92.0476,21281.0
2019-10-31 12:20:00,106.18,106.29,106.15,106.22,20615.0,92.0476,92.143,92.0216,92.0823,20615.0
2019-10-31 12:25:00,106.23,106.26,106.18,106.22,13832.0,92.091,92.117,92.0476,92.0823,13832.0
2019-10-31 12:30:00,106.23,106.27,106.19,106.19,21817.0,92.091,92.1256,92.0563,92.0563,21817.0
2019-10-31 12:35:00,106.2,106.26,106.14,106.16,22207.0,92.065,92.117,92.0129,92.0303,22207.0
2019-10-31 12:40:00,106.16,106.26,106.15,106.26,19045.0,92.0303,92.117,92.0216,92.117,19045.0
2019-10-31 12:45:00,106.28,106.31,106.21,106.24,14334.0,92.1343,92.1603,92.0736,92.0996,14334.0
2019-10-31 12:50:00,106.24,106.27,106.2,106.25,12062.0,92.0996,92.1256,92.065,92.1083,12062.0
2019-10-31 12:55:00,106.27,106.35,106.26,106.34,12589.0,92.1256,92.195,92.117,92.1863,12589.0
2019-10-31 13:00:00,106.35,106.46,106.29,106.45,15729.0,92.195,92.2904,92.143,92.2817,15729.0
2019-10-31 13:05:00,106.46,106.65,106.43,106.64,46380.0,92.2904,92.4551,92.2643,92.4464,46380.0
2019-10-31 13:10:00,106.64,106.75,106.57,106.67,42364.0,92.4464,92.5418,92.3857,92.4724,42364.0
2019-10-31 13:15:00,106.64,106.66,106.56,106.6,26444.0,92.4464,92.4637,92.377,92.4117,26444.0
2019-10-31 13:20:00,106.63,106.64,106.53,106.57,19531.0,92.4377,92.4464,92.351,92.3857,19531.0
2019-10-31 13:25:00,106.57,106.69,106.57,106.63,15852.0,92.3857,92.4897,92.3857,92.4377,15852.0
2019-10-31 13:30:00,106.62,106.66,106.56,106.66,17540.0,92.4291,92.4637,92.377,92.4637,17540.0
2019-10-31 13:35:00,106.65,106.69,106.6,106.63,34877.0,92.4551,92.4897,92.4117,92.4377,34877.0
2019-10-31 13:40:00,106.63,106.78,106.62,106.72,82053.0,92.4377,92.5678,92.4291,92.5157,82053.0
2019-10-31 13:45:00,106.7,106.79,106.68,106.78,9233.0,92.4984,92.5764,92.4811,92.5678,9233.0
2019-10-31 13:50:00,106.77,106.77,106.69,106.7,8474.0,92.5591,92.5591,92.4897,92.4984,8474.0
2019-10-31 13:55:00,106.71,106.72,106.6,106.6,11217.0,92.5071,92.5157,92.4117,92.4117,11217.0
2019-10-31 14:00:00,106.59,106.6,106.36,106.42,21491.0,92.403,92.4117,92.2037,92.2557,21491.0
2019-10-31 14:05:00,106.42,106.42,106.37,106.38,9687.0,92.2557,92.2557,92.2123,92.221,9687.0
2019-10-31 14:10:00,106.38,106.4,106.32,106.32,12839.0,92.221,92.2383,92.169,92.169,12839.0
2019-10-31 14:15:00,106.34,106.37,106.29,106.29,21758.0,92.1863,92.2123,92.143,92.143,21758.0
2019-10-31 14:20:00,106.29,106.31,106.2,106.26,28418.0,92.143,92.1603,92.065,92.117,28418.0
2019-10-31 14:25:00,106.29,106.34,106.25,106.28,11216.0,92.143,92.1863,92.1083,92.1343,11216.0
2019-10-31 14:30:00,106.29,106.29,106.17,106.19,17836.0,92.143,92.143,92.039,92.0563,17836.0
2019-10-31 14:35:00,106.18,106.22,106.07,106.07,31405.0,92.0476,92.0823,91.9523,91.9523,31405.0
2019-10-31 14:40:00,106.08,106.08,105.92,106.0,37711.0,91.9609,91.9609,91.8222,91.8916,37711.0
2019-10-31 14:45:00,106.0,106.03,105.91,106.0,15877.0,91.8916,91.9176,91.8136,91.8916,15877.0
2019-10-31 14:50:00,106.0,106.06,105.97,106.06,18077.0,91.8916,91.9436,91.8656,91.9436,18077.0
2019-10-31 14:55:00,106.05,106.13,106.02,106.12,16114.0,91.9349,92.0043,91.9089,91.9956,16114.0
2019-10-31 15:00:00,106.11,106.12,105.99,106.08,26484.0,91.9869,91.9956,91.8829,91.9609,26484.0
2019-10-31 15:05:00,106.07,106.09,106.0,106.02,26611.0,91.9523,91.9696,91.8916,91.9089,26611.0
2019-10-31 15:10:00,106.03,106.09,106.0,106.08,29691.0,91.9176,91.9696,91.8916,91.9609,29691.0
2019-10-31 15:15:00,106.09,106.13,106.02,106.11,46936.0,91.9696,92.0043,91.9089,91.9869,46936.0
2019-10-31 15:20:00,106.1,106.16,106.06,106.08,28271.0,91.9783,92.0303,91.9436,91.9609,28271.0
2019-10-31 15:25:00,106.08,106.17,106.07,106.13,28801.0,91.9609,92.039,91.9523,92.0043,28801.0
2019-10-31 15:30:00,106.12,106.34,106.12,106.3,48602.0,91.9956,92.1863,91.9956,92.1516,48602.0
2019-10-31 15:35:00,106.3,106.42,106.28,106.4,96165.0,92.1516,92.2557,92.1343,92.2383,96165.0
2019-10-31 15:40:00,106.4,106.47,106.38,106.45,144509.0,92.2383,92.299,92.221,92.2817,144509.0
2019-10-31 15:45:00,106.45,106.46,106.18,106.2,109783.0,92.2817,92.2904,92.0476,92.065,109783.0
2019-10-31 15:50:00,106.2,106.35,106.09,106.34,244951.0,92.065,92.195,91.9696,92.1863,244951.0
2019-10-31 15:55:00,106.31,106.9,106.25,106.9,341555.0,92.1603,92.6718,92.1083,92.6718,341555.0
2019-11-01 09:30:00,108.06,108.06,107.69,107.92,100022.0,93.6774,93.6774,93.3566,93.556,100022.0
2019-11-01 09:35:00,107.93,108.31,107.79,108.09,47910.0,93.5647,93.8941,93.4433,93.7034,47910.0
2019-11-01 09:40:00,108.17,108.22,107.8,107.93,32324.0,93.7728,93.8161,93.452,93.5647,32324.0
2019-11-01 09:45:00,107.95,107.95,107.47,107.66,40395.0,93.582,93.582,93.1659,93.3306,40395.0
2019-11-01 09:50:00,107.63,107.74,107.43,107.72,24445.0,93.3046,93.4,93.1312,93.3826,24445.0
2019-11-01 09:55:00,107.7,107.91,107.65,107.78,31270.0,93.3653,93.5474,93.322,93.4347,31270.0
2019-11-01 10:00:00,107.74,108.02,107.63,107.94,157705.0,93.4,93.6427,93.3046,93.5734,157705.0
2019-11-01 10:05:00,107.95,108.02,107.81,108.01,79011.0,93.582,93.6427,93.4607,93.634,79011.0
2019-11-01 10:10:00,108.01,108.04,107.74,107.79,20540.0,93.634,93.6601,93.4,93.4433,20540.0
2019-11-01 10:15:00,107.8,107.9,107.7,107.72,22651.0,93.452,93.5387,93.3653,93.3826,22651.0
2019-11-01 10:20:00,107.7,107.75,107.54,107.75,49514.0,93.3653,93.4087,93.2266,93.4087,49514.0
2019-11-01 10:25:00,107.75,107.8,107.63,107.68,28387.0,93.4087,93.452,93.3046,93.348,28387.0
2019-11-01 10:30:00,107.68,107.81,107.62,107.63,27239.0,93.348,93.4607,93.296,93.3046,27239.0
2019-11-01 10:35:00,107.63,107.72,107.61,107.68,10875.0,93.3046,93.3826,93.2873,93.348,10875.0
2019-11-01 10:40:00,107.68,107.85,107.68,107.77,22807.0,93.348,93.4953,93.348,93.426,22807.0
2019-11-01 10:45:00,107.77,107.97,107.77,107.94,35419.0,93.426,93.5994,93.426,93.5734,35419.0
2019-11-01 10:50:00,107.94,108.17,107.92,108.16,57352.0,93.5734,93.7728,93.556,93.7641,57352.0
2019-11-01 10:55:00,108.19,108.22,108.15,108.17,16151.0,93.7901,93.8161,93.7554,93.7728,16151.0
2019-11-01 11:00:00,108.16,108.16,108.04,108.13,22543.0,93.7641,93.7641,93.6601,93.7381,22543.0
2019-11-01 11:05:00,108.12,108.18,108.07,108.16,16681.0,93.7294,93.7814,93.6861,93.7641,16681.0
2019-11-01 11:10:00,108.17,108.27,108.17,108.22,25600.0,93.7728,93.8594,93.7728,93.8161,25600.0
2019-11-01 11:15:00,108.22,108.22,108.14,108.17,20208.0,93.8161,93.8161,93.7467,93.7728,20208.0
2019-11-01 11:20:00,108.2,108.28,108.13,108.28,28659.0,93.7988,93.8681,93.7381,93.8681,28659.0
2019-11-01 11:25:00,108.29,108.33,108.14,108.19,21727.0,93.8768,93.9115,93.7467,93.7901,21727.0
2019-11-01 11:30:00,108.16,108.2,108.11,108.19,25660.0,93.7641,93.7988,93.7207,93.7901,25660.0
2019-11-01 11:35:00,108.21,108.37,108.21,108.35,21513.0,93.8074,93.9461,93.8074,93.9288,21513.0
2019-11-01 11:40:00,108.35,108.37,108.18,108.18,16956.0,93.9288,93.9461,93.7814,93.7814,16956.0
2019-11-01 11:45:00,108.16,108.18,108.09,108.15,10230.0,93.7641,93.7814,93.7034,93.7554,10230.0
2019-11-01 11:50:00,108.12,108.23,108.09,108.15,12704.0,93.7294,93.8248,93.7034,93.7554,12704.0
2019-11-01 11:55:00,108.14,108.24,108.1,108.18,10654.0,93.7467,93.8334,93.7121,93.7814,10654.0
2019-11-01 12:00:00,108.19,108.24,108.09,108.23,10511.0,93.7901,93.8334,93.7034,93.8248,10511.0
2019-11-01 12:05:00,108.23,108.24,108.18,108.23,17409.0,93.8248,93.8334,93.7814,93.8248,17409.0
2019-11-01 12:10:00,108.21,108.24,107.98,108.01,26630.0,93.8074,93.8334,93.608,93.634,26630.0
2019-11-01 12:15:00,108.0,108.13,107.99,108.08,50585.0,93.6254,93.7381,93.6167,93.6947,50585.0
2019-11-01 12:20:00,108.08,108.13,108.04,108.05,15640.0,93.6947,93.7381,93.6601,93.6687,15640.0
2019-11-01 12:25:00,108.06,108.07,107.95,108.01,14824.0,93.6774,93.6861,93.582,93.634,14824.0
2019-11-01 12:30:00,108.01,108.02,107.92,108.0,17980.0,93.634,93.6427,93.556,93.6254,17980.0
2019-11-01 12:35:00,108.0,108.02,107.97,108.01,11888.0,93.6254,93.6427,93.5994,93.634,11888.0
2019-11-01 12:40:00,108.01,108.01,107.91,107.93,13009.0,93.634,93.634,93.5474,93.5647,13009.0
2019-11-01 12:45:00,107.94,107.95,107.85,107.89,22643.0,93.5734,93.582,93.4953,93.53,22643.0
2019-11-01 12:50:00,107.89,107.99,107.88,107.96,9530.0,93.53,93.6167,93.5214,93.5907,9530.0
2019-11-01 12:55:00,107.96,108.02,107.95,108.0,12914.0,93.5907,93.6427,93.582,93.6254,12914.0
2019-11-01 13:00:00,108.0,108.05,107.99,108.02,9976.0,93.6254,93.6687,93.6167,93.6427,9976.0
2019-11-01 13:05:00,108.02,108.05,108.0,108.04,9944.0,93.6427,93.6687,93.6254,93.6601,9944.0
2019-11-01 13:10:00,108.04,108.09,108.03,108.09,12757.0,93.6601,93.7034,93.6514,93.7034,12757.0
2019-11-01 13:15:00,108.09,108.12,108.06,108.06,11151.0,93.7034,93.7294,93.6774,93.6774,11151.0
2019-11-01 13:20:00,108.08,108.11,107.95,107.99,17149.0,93.6947,93.7207,93.582,93.6167,17149.0
2019-11-01 13:25:00,107.99,108.01,107.97,108.0,31063.0,93.6167,93.634,93.5994,93.6254,31063.0
2019-11-01 13:30:00,108.0,108.0,107.96,107.97,12897.0,93.6254,93.6254,93.5907,93.5994,12897.0
2019-11-01 13:35:00,107.97,108.01,107.97,108.0,12421.0,93.5994,93.634,93.5994,93.6254,12421.0
2019-11-01 13:40:00,108.0,108.02,107.99,108.0,12660.0,93.6254,93.6427,93.6167,93.6254,12660.0
2019-11-01 13:45:00,107.99,107.99,107.92,107.92,13969.0,93.6167,93.6167,93.556,93.556,13969.0
2019-11-01 13:50:00,107.92,108.0,107.92,107.97,8791.0,93.556,93.6254,93.556,93.5994,8791.0
2019-11-01 13:55:00,107.96,107.98,107.91,107.97,16064.0,93.5907,93.608,93.5474,93.5994,16064.0
2019-11-01 14:00:00,107.97,108.02,107.91,107.97,19491.0,93.5994,93.6427,93.5474,93.5994,19491.0
2019-11-01 14:05:00,107.97,108.01,107.91,107.92,12132.0,93.5994,93.634,93.5474,93.556,12132.0
2019-11-01 14:10:00,107.93,107.94,107.85,107.88,16037.0,93.5647,93.5734,93.4953,93.5214,16037.0
2019-11-01 14:15:00,107.87,107.94,107.85,107.91,15538.0,93.5127,93.5734,93.4953,93.5474,15538.0
2019-11-01 14:20:00,107.92,108.0,107.91,107.98,14303.0,93.556,93.6254,93.5474,93.608,14303.0
2019-11-01 14:25:00,107.98,108.06,107.97,108.04,19269.0,93.608,93.6774,93.5994,93.6601,19269.0
2019-11-01 14:30:00,108.05,108.06,107.99,108.0,13360.0,93.6687,93.6774,93.6167,93.6254,13360.0
2019-11-01 14:35:00,108.01,108.03,107.92,107.92,11709.0,93.634,93.6514,93.556,93.556,11709.0
2019-11-01 14:40:00,107.94,107.99,107.91,107.96,26989.0,93.5734,93.6167,93.5474,93.5907,26989.0
2019-11-01 14:45:00,107.96,107.98,107.92,107.94,13316.0,93.5907,93.608,93.556,93.5734,13316.0
2019-11-01 14:50:00,107.94,107.98,107.93,107.95,13815.0,93.5734,93.608,93.5647,93.582,13815.0
2019-11-01 14:55:00,107.95,108.05,107.94,107.98,15696.0,93.582,93.6687,93.5734,93.608,15696.0
2019-11-01 15:00:00,107.98,108.01,107.95,107.98,15096.0,93.608,93.634,93.582,93.608,15096.0
2019-11-01 15:05:00,107.97,108.03,107.97,108.03,15962.0,93.5994,93.6514,93.5994,93.6514,15962.0
2019-11-01 15:10:00,108.02,108.03,107.95,108.01,19960.0,93.6427,93.6514,93.582,93.634,19960.0
2019-11-01 15:15:00,108.0,108.03,107.97,108.0,15186.0,93.6254,93.6514,93.5994,93.6254,15186.0
2019-11-01 15:20:00,108.0,108.01,107.89,107.9,16213.0,93.6254,93.634,93.53,93.5387,16213.0
2019-11-01 15:25:00,107.9,107.92,107.82,107.92,27341.0,93.5387,93.556,93.4693,93.556,27341.0
2019-11-01 15:30:00,107.91,107.99,107.83,107.86,42424.0,93.5474,93.6167,93.478,93.504,42424.0
2019-11-01 15:35:00,107.86,107.93,107.85,107.87,34837.0,93.504,93.5647,93.4953,93.5127,34837.0
2019-11-01 15:40:00,107.87,107.95,107.81,107.93,72733.0,93.5127,93.582,93.4607,93.5647,72733.0
2019-11-01 15:45:00,107.92,107.95,107.86,107.93,78523.0,93.556,93.582,93.504,93.5647,78523.0
2019-11-01 15:50:00,107.93,107.93,107.8,107.82,99976.0,93.5647,93.5647,93.452,93.4693,99976.0
2019-11-01 15:55:00,107.82,107.86,107.7,107.83,165166.0,93.4693,93.504,93.3653,93.478,165166.0
2019-11-04 09:30:00,108.5,109.07,108.21,108.9,110444.0,94.0588,94.553,93.8074,94.4056,110444.0
2019-11-04 09:35:00,108.98,109.13,108.87,108.97,63977.0,94.4749,94.605,94.3796,94.4663,63977.0
2019-11-04 09:40:00,108.96,109.06,108.54,108.65,58788.0,94.4576,94.5443,94.0935,94.1889,58788.0
2019-11-04 09:45:00,108.65,108.73,108.5,108.52,44749.0,94.1889,94.2582,94.0588,94.0762,44749.0
2019-11-04 09:50:00,108.54,108.74,108.41,108.41,43584.0,94.0935,94.2669,93.9808,93.9808,43584.0
2019-11-04 09:55:00,108.41,108.69,108.4,108.66,18263.0,93.9808,94.2235,93.9721,94.1975,18263.0
2019-11-04 10:00:00,108.67,108.82,108.67,108.73,31038.0,94.2062,94.3362,94.2062,94.2582,31038.0
2019-11-04 10:05:00,108.75,108.81,108.62,108.7,21199.0,94.2756,94.3276,94.1629,94.2322,21199.0
2019-11-04 10:10:00,108.72,108.75,108.43,108.52,24531.0,94.2496,94.2756,93.9981,94.0762,24531.0
2019-11-04 10:15:00,108.51,108.59,108.44,108.57,21395.0,94.0675,94.1369,94.0068,94.1195,21395.0
2019-11-04 10:20:00,108.58,108.72,108.57,108.68,35418.0,94.1282,94.2496,94.1195,94.2149,35418.0
2019-11-04 10:25:00,108.66,108.74,108.52,108.53,22172.0,94.1975,94.2669,94.0762,94.0848,22172.0
2019-11-04 10:30:00,108.54,108.55,108.42,108.43,16136.0,94.0935,94.1022,93.9895,93.9981,16136.0
2019-11-04 10:35:00,108.45,108.45,108.3,108.45,21147.0,94.0155,94.0155,93.8855,94.0155,21147.0
2019-11-04 10:40:00,108.46,108.49,108.31,108.33,17760.0,94.0242,94.0502,93.8941,93.9115,17760.0
2019-11-04 10:45:00,108.32,108.39,108.25,108.38,20520.0,93.9028,93.9635,93.8421,93.9548,20520.0
2019-11-04 10:50:00,108.37,108.54,108.32,108.34,24000.0,93.9461,94.0935,93.9028,93.9201,24000.0
2019-11-04 10:55:00,108.36,108.4,108.28,108.37,27929.0,93.9375,93.9721,93.8681,93.9461,27929.0
2019-11-04 11:00:00,108.36,108.52,108.34,108.51,21237.0,93.9375,94.0762,93.9201,94.0675,21237.0
2019-11-04 11:05:00,108.5,108.53,108.47,108.51,16364.0,94.0588,94.0848,94.0328,94.0675,16364.0
2019-11-04 11:10:00,108.5,108.56,108.43,108.43,14584.0,94.0588,94.1108,93.9981,93.9981,14584.0
2019-11-04 11:15:00,108.42,108.42,108.28,108.37,21898.0,93.9895,93.9895,93.8681,93.9461,21898.0
2019-11-04 11:20:00,108.38,108.63,108.37,108.59,22160.0,93.9548,94.1715,93.9461,94.1369,22160.0
2019-11-04 11:25:00,108.6,108.65,108.53,108.61,26152.0,94.1455,94.1889,94.0848,94.1542,26152.0
2019-11-04 11:30:00,108.59,108.77,108.58,108.73,16922.0,94.1369,94.2929,94.1282,94.2582,16922.0
2019-11-04 11:35:00,108.7,108.81,108.61,108.72,41879.0,94.2322,94.3276,94.1542,94.2496,41879.0
2019-11-04 11:40:00,108.72,108.84,108.61,108.78,52359.0,94.2496,94.3536,94.1542,94.3016,52359.0
2019-11-04 11:45:00,108.8,108.89,108.78,108.87,19076.0,94.3189,94.3969,94.3016,94.3796,19076.0
2019-11-04 11:50:00,108.88,109.0,108.86,108.99,31363.0,94.3883,94.4923,94.3709,94.4836,31363.0
2019-11-04 11:55:00,108.98,109.09,108.97,109.03,35978.0,94.4749,94.5703,94.4663,94.5183,35978.0
2019-11-04 12:00:00,109.04,109.16,108.99,109.1,50022.0,94.527,94.631,94.4836,94.579,50022.0
2019-11-04 12:05:00,109.11,109.13,108.96,109.01,24270.0,94.5876,94.605,94.4576,94.501,24270.0
2019-11-04 12:10:00,109.02,109.09,108.97,109.03,22200.0,94.5096,94.5703,94.4663,94.5183,22200.0
2019-11-04 12:15:00,109.02,109.06,108.9,108.94,21602.0,94.5096,94.5443,94.4056,94.4403,21602.0
2019-11-04 12:20:00,108.96,109.02,108.92,109.01,19803.0,94.4576,94.5096,94.4229,94.501,19803.0
2019-11-04 12:25:00,109.0,109.02,108.96,108.98,19728.0,94.4923,94.5096,94.4576,94.4749,19728.0
2019-11-04 12:30:00,108.99,109.02,108.97,108.98,20619.0,94.4836,94.5096,94.4663,94.4749,20619.0
2019-11-04 12:35:00,108.99,108.99,108.9,108.97,25338.0,94.4836,94.4836,94.4056,94.4663,25338.0
2019-11-04 12:40:00,108.98,109.0,108.94,108.96,17975.0,94.4749,94.4923,94.4403,94.4576,17975.0
2019-11-04 12:45:00,108.97,108.99,108.81,108.81,13108.0,94.4663,94.4836,94.3276,94.3276,13108.0
2019-11-04 12:50:00,108.84,108.91,108.81,108.9,11058.0,94.3536,94.4143,94.3276,94.4056,11058.0
2019-11-04 12:55:00,108.91,108.94,108.85,108.88,16270.0,94.4143,94.4403,94.3622,94.3883,16270.0
2019-11-04 13:00:00,108.89,108.91,108.78,108.82,12430.0,94.3969,94.4143,94.3016,94.3362,12430.0
2019-11-04 13:05:00,108.82,108.84,108.74,108.83,19115.0,94.3362,94.3536,94.2669,94.3449,19115.0
2019-11-04 13:10:00,108.8,108.8,108.7,108.75,16623.0,94.3189,94.3189,94.2322,94.2756,16623.0
2019-11-04 13:15:00,108.74,108.75,108.66,108.72,18050.0,94.2669,94.2756,94.1975,94.2496,18050.0
2019-11-04 13:20:00,108.73,108.85,108.7,108.81,19501.0,94.2582,94.3622,94.2322,94.3276,19501.0
2019-11-04 13:25:00,108.8,108.84,108.73,108.74,9727.0,94.3189,94.3536,94.2582,94.2669,9727.0
2019-11-04 13:30:00,108.75,108.78,108.72,108.77,13285.0,94.2756,94.3016,94.2496,94.2929,13285.0
2019-11-04 13:35:00,108.77,108.77,108.65,108.66,8781.0,94.2929,94.2929,94.1889,94.1975,8781.0
2019-11-04 13:40:00,108.65,108.74,108.64,108.72,17873.0,94.1889,94.2669,94.1802,94.2496,17873.0
2019-11-04 13:45:00,108.72,108.72,108.65,108.71,17434.0,94.2496,94.2496,94.1889,94.2409,17434.0
2019-11-04 13:50:00,108.71,108.73,108.65,108.69,15073.0,94.2409,94.2582,94.1889,94.2235,15073.0
2019-11-04 13:55:00,108.7,108.85,108.67,108.85,22998.0,94.2322,94.3622,94.2062,94.3622,22998.0
2019-11-04 14:00:00,108.86,108.91,108.85,108.85,16804.0,94.3709,94.4143,94.3622,94.3622,16804.0
2019-11-04 14:05:00,108.87,108.92,108.8,108.86,21479.0,94.3796,94.4229,94.3189,94.3709,21479.0
2019-11-04 14:10:00,108.85,108.92,108.85,108.9,20280.0,94.3622,94.4229,94.3622,94.4056,20280.0
2019-11-04 14:15:00,108.9,109.0,108.89,108.98,18340.0,94.4056,94.4923,94.3969,94.4749,18340.0
2019-11-04 14:20:00,108.99,109.01,108.96,109.0,35087.0,94.4836,94.501,94.4576,94.4923,35087.0
2019-11-04 14:25:00,109.0,109.04,108.97,109.0,41036.0,94.4923,94.527,94.4663,94.4923,41036.0
2019-11-04 14:30:00,109.0,109.05,108.99,109.03,18064.0,94.4923,94.5356,94.4836,94.5183,18064.0
2019-11-04 14:35:00,109.04,109.07,108.97,109.01,57727.0,94.527,94.553,94.4663,94.501,57727.0
2019-11-04 14:40:00,109.01,109.05,108.99,109.04,22752.0,94.501,94.5356,94.4836,94.527,22752.0
2019-11-04 14:45:00,109.05,109.08,108.99,109.01,26075.0,94.5356,94.5616,94.4836,94.501,26075.0
2019-11-04 14:50:00,109.01,109.06,108.98,109.03,24612.0,94.501,94.5443,94.4749,94.5183,24612.0
2019-11-04 14:55:00,109.05,109.06,108.91,108.93,36703.0,94.5356,94.5443,94.4143,94.4316,36703.0
2019-11-04 15:00:00,108.93,108.95,108.86,108.89,42935.0,94.4316,94.4489,94.3709,94.3969,42935.0
2019-11-04 15:05:00,108.89,108.91,108.77,108.85,34719.0,94.3969,94.4143,94.2929,94.3622,34719.0
2019-11-04 15:10:00,108.86,108.9,108.76,108.78,20057.0,94.3709,94.4056,94.2842,94.3016,20057.0
2019-11-04 15:15:00,108.77,108.85,108.73,108.84,18138.0,94.2929,94.3622,94.2582,94.3536,18138.0
2019-11-04 15:20:00,108.85,108.9,108.8,108.83,21927.0,94.3622,94.4056,94.3189,94.3449,21927.0
2019-11-04 15:25:00,108.84,108.89,108.76,108.78,28498.0,94.3536,94.3969,94.2842,94.3016,28498.0
2019-11-04 15:30:00,108.78,108.78,108.59,108.59,40926.0,94.3016,94.3016,94.1369,94.1369,40926.0
2019-11-04 15:35:00,108.59,108.71,108.51,108.52,63104.0,94.1369,94.2409,94.0675,94.0762,63104.0
2019-11-04 15:40:00,108.52,108.64,108.51,108.62,36562.0,94.0762,94.1802,94.0675,94.1629,36562.0
2019-11-04 15:45:00,108.62,108.71,108.6,108.66,53556.0,94.1629,94.2409,94.1455,94.1975,53556.0
2019-11-04 15:50:00,108.66,108.81,108.65,108.68,94212.0,94.1975,94.3276,94.1889,94.2149,94212.0
2019-11-04 15:55:00,108.69,108.79,108.65,108.78,143888.0,94.2235,94.3102,94.1889,94.3016,143888.0
2019-11-05 09:30:00,108.97,109.44,108.83,109.33,113270.0,94.4663,94.8737,94.3449,94.7784,113270.0
2019-11-05 09:35:00,109.37,109.97,109.37,109.65,56379.0,94.813,95.3332,94.813,95.0558,56379.0
2019-11-05 09:40:00,109.67,109.99,109.62,109.76,42188.0,95.0731,95.3505,95.0298,95.1511,42188.0
2019-11-05 09:45:00,109.79,109.87,109.69,109.71,37450.0,95.1771,95.2465,95.0904,95.1078,37450.0
2019-11-05 09:50:00,109.72,110.01,109.7,109.99,46073.0,95.1165,95.3679,95.0991,95.3505,46073.0
2019-11-05 09:55:00,109.99,110.22,109.97,110.15,64431.0,95.3505,95.5499,95.3332,95.4892,64431.0
2019-11-05 10:00:00,110.18,110.42,110.06,110.3,64513.0,95.5152,95.7233,95.4112,95.6193,64513.0
2019-11-05 10:05:00,110.28,110.28,109.95,110.0,33431.0,95.6019,95.6019,95.3158,95.3592,33431.0
2019-11-05 10:10:00,109.98,110.11,109.77,109.79,50378.0,95.3418,95.4545,95.1598,95.1771,50378.0
2019-11-05 10:15:00,109.78,110.01,109.77,109.96,31337.0,95.1685,95.3679,95.1598,95.3245,31337.0
2019-11-05 10:20:00,109.94,110.41,109.92,110.2,47371.0,95.3072,95.7146,95.2898,95.5326,47371.0
2019-11-05 10:25:00,110.17,110.39,110.14,110.36,43394.0,95.5066,95.6973,95.4806,95.6713,43394.0
2019-11-05 10:30:00,110.35,110.35,109.95,109.98,36410.0,95.6626,95.6626,95.3158,95.3418,36410.0
2019-11-05 10:35:00,110.0,110.06,109.67,109.73,29857.0,95.3592,95.4112,95.0731,95.1251,29857.0
2019-11-05 10:40:00,109.72,109.72,109.48,109.54,36908.0,95.1165,95.1165,94.9084,94.9604,36908.0
2019-11-05 10:45:00,109.53,109.55,109.28,109.39,47702.0,94.9517,94.9691,94.735,94.8304,47702.0
2019-11-05 10:50:00,109.39,109.81,109.24,109.8,59625.0,94.8304,95.1945,94.7003,95.1858,59625.0
2019-11-05 10:55:00,109.84,109.96,109.73,109.86,28184.0,95.2205,95.3245,95.1251,95.2378,28184.0
2019-11-05 11:00:00,109.87,109.88,109.58,109.67,28594.0,95.2465,95.2552,94.9951,95.0731,28594.0
2019-11-05 11:05:00,109.69,109.85,109.63,109.81,28137.0,95.0904,95.2291,95.0384,95.1945,28137.0
2019-11-05 11:10:00,109.78,110.08,109.78,110.05,45678.0,95.1685,95.4285,95.1685,95.4025,45678.0
2019-11-05 11:15:00,110.06,110.21,110.03,110.14,34642.0,95.4112,95.5412,95.3852,95.4806,34642.0
2019-11-05 11:20:00,110.14,110.19,110.06,110.14,52344.0,95.4806,95.5239,95.4112,95.4806,52344.0
2019-11-05 11:25:00,110.14,110.24,110.12,110.16,20510.0,95.4806,95.5672,95.4632,95.4979,20510.0
2019-11-05 11:30:00,110.15,110.18,110.09,110.11,20645.0,95.4892,95.5152,95.4372,95.4545,20645.0
2019-11-05 11:35:00,110.11,110.21,110.02,110.09,25092.0,95.4545,95.5412,95.3765,95.4372,25092.0
2019-11-05 11:40:00,110.09,110.14,110.03,110.12,23352.0,95.4372,95.4806,95.3852,95.4632,23352.0
2019-11-05 11:45:00,110.11,110.19,110.04,110.08,16902.0,95.4545,95.5239,95.3939,95.4285,16902.0
2019-11-05 11:50:00,110.1,110.12,110.0,110.03,18354.0,95.4459,95.4632,95.3592,95.3852,18354.0
2019-11-05 11:55:00,110.04,110.05,109.91,109.94,12208.0,95.3939,95.4025,95.2812,95.3072,12208.0
2019-11-05 12:00:00,109.93,110.03,109.9,109.98,13091.0,95.2985,95.3852,95.2725,95.3418,13091.0
2019-11-05 12:05:00,109.98,110.09,109.91,110.09,17550.0,95.3418,95.4372,95.2812,95.4372,17550.0
2019-11-05 12:10:00,110.09,110.09,109.98,110.03,27016.0,95.4372,95.4372,95.3418,95.3852,27016.0
2019-11-05 12:15:00,110.03,110.04,109.79,109.82,21831.0,95.3852,95.3939,95.1771,95.2031,21831.0
2019-11-05 12:20:00,109.82,109.84,109.7,109.75,17788.0,95.2031,95.2205,95.0991,95.1425,17788.0
2019-11-05 12:25:00,109.75,109.75,109.65,109.69,16590.0,95.1425,95.1425,95.0558,95.0904,16590.0
2019-11-05 12:30:00,109.68,109.69,109.61,109.65,12155.0,95.0818,95.0904,95.0211,95.0558,12155.0
2019-11-05 12:35:00,109.65,109.73,109.65,109.67,11620.0,95.0558,95.1251,95.0558,95.0731,11620.0
2019-11-05 12:40:00,109.67,109.81,109.64,109.78,10895.0,95.0731,95.1945,95.0471,95.1685,10895.0
2019-11-05 12:45:00,109.76,109.81,109.69,109.7,9352.0,95.1511,95.1945,95.0904,95.0991,9352.0
2019-11-05 12:50:00,109.68,109.71,109.58,109.61,16617.0,95.0818,95.1078,94.9951,95.0211,16617.0
2019-11-05 12:55:00,109.58,109.64,109.58,109.59,11114.0,94.9951,95.0471,94.9951,95.0038,11114.0
2019-11-05 13:00:00,109.6,109.63,109.51,109.6,13143.0,95.0124,95.0384,94.9344,95.0124,13143.0
2019-11-05 13:05:00,109.61,109.82,109.61,109.81,12358.0,95.0211,95.2031,95.0211,95.1945,12358.0
2019-11-05 13:10:00,109.82,109.97,109.8,109.94,13229.0,95.2031,95.3332,95.1858,95.3072,13229.0
2019-11-05 13:15:00,109.94,109.96,109.89,109.89,7386.0,95.3072,95.3245,95.2638,95.2638,7386.0
2019-11-05 13:20:00,109.89,109.93,109.85,109.89,12566.0,95.2638,95.2985,95.2291,95.2638,12566.0
2019-11-05 13:25:00,109.9,109.99,109.88,109.96,19515.0,95.2725,95.3505,95.2552,95.3245,19515.0
2019-11-05 13:30:00,109.95,110.06,109.9,110.06,42763.0,95.3158,95.4112,95.2725,95.4112,42763.0
2019-11-05 13:35:00,110.06,110.06,109.97,110.01,15435.0,95.4112,95.4112,95.3332,95.3679,15435.0
2019-11-05 13:40:00,110.03,110.12,110.03,110.08,9650.0,95.3852,95.4632,95.3852,95.4285,9650.0
2019-11-05 13:45:00,110.09,110.12,109.97,110.0,18350.0,95.4372,95.4632,95.3332,95.3592,18350.0
2019-11-05 13:50:00,110.0,110.02,109.94,109.99,11941.0,95.3592,95.3765,95.3072,95.3505,11941.0
2019-11-05 13:55:00,109.97,109.98,109.84,109.84,10797.0,95.3332,95.3418,95.2205,95.2205,10797.0
2019-11-05 14:00:00,109.84,109.86,109.77,109.84,21667.0,95.2205,95.2378,95.1598,95.2205,21667.0
2019-11-05 14:05:00,109.84,109.93,109.82,109.92,9074.0,95.2205,95.2985,95.2031,95.2898,9074.0
2019-11-05 14:10:00,109.92,109.92,109.84,109.84,14663.0,95.2898,95.2898,95.2205,95.2205,14663.0
2019-11-05 14:15:00,109.84,109.88,109.81,109.87,7283.0,95.2205,95.2552,95.1945,95.2465,7283.0
2019-11-05 14:20:00,109.87,110.08,109.82,110.04,39054.0,95.2465,95.4285,95.2031,95.3939,39054.0
2019-11-05 14:25:00,110.04,110.07,110.0,110.02,13194.0,95.3939,95.4199,95.3592,95.3765,13194.0
2019-11-05 14:30:00,110.02,110.12,110.01,110.11,12521.0,95.3765,95.4632,95.3679,95.4545,12521.0
2019-11-05 14:35:00,110.11,110.14,110.08,110.08,18184.0,95.4545,95.4806,95.4285,95.4285,18184.0
2019-11-05 14:40:00,110.09,110.17,110.09,110.17,12175.0,95.4372,95.5066,95.4372,95.5066,12175.0
2019-11-05 14:45:00,110.17,110.2,110.14,110.19,16973.0,95.5066,95.5326,95.4806,95.5239,16973.0
2019-11-05 14:50:00,110.18,110.18,110.11,110.15,17850.0,95.5152,95.5152,95.4545,95.4892,17850.0
2019-11-05 14:55:00,110.15,110.2,110.12,110.16,14211.0,95.4892,95.5326,95.4632,95.4979,14211.0
2019-11-05 15:00:00,110.15,110.16,110.08,110.14,11907.0,95.4892,95.4979,95.4285,95.4806,11907.0
2019-11-05 15:05:00,110.14,110.14,110.06,110.11,19322.0,95.4806,95.4806,95.4112,95.4545,19322.0
2019-11-05 15:10:00,110.11,110.23,110.08,110.22,20588.0,95.4545,95.5586,95.4285,95.5499,20588.0
2019-11-05 15:15:00,110.22,110.24,110.09,110.15,29486.0,95.5499,95.5672,95.4372,95.4892,29486.0
2019-11-05 15:20:00,110.15,110.25,110.15,110.25,15571.0,95.4892,95.5759,95.4892,95.5759,15571.0
2019-11-05 15:25:00,110.25,110.25,110.18,110.24,16371.0,95.5759,95.5759,95.5152,95.5672,16371.0
2019-11-05 15:30:00,110.22,110.27,110.18,110.24,28754.0,95.5499,95.5932,95.5152,95.5672,28754.0
2019-11-05 15:35:00,110.26,110.33,110.24,110.3,28722.0,95.5846,95.6453,95.5672,95.6193,28722.0
2019-11-05 15:40:00,110.3,110.34,110.21,110.22,48805.0,95.6193,95.6539,95.5412,95.5499,48805.0
2019-11-05 15:45:00,110.21,110.29,110.18,110.2,39990.0,95.5412,95.6106,95.5152,95.5326,39990.0
2019-11-05 15:50:00,110.2,110.26,110.08,110.09,60686.0,95.5326,95.5846,95.4285,95.4372,60686.0
2019-11-05 15:55:00,110.09,110.11,109.93,110.07,128668.0,95.4372,95.4545,95.2985,95.4199,128668.0
2019-11-06 09:30:00,109.89,110.08,109.61,109.89,112981.0,95.2638,95.4285,95.0211,95.2638,112981.0
2019-11-06 09:35:00,109.92,110.12,109.85,109.88,58367.0,95.2898,95.4632,95.2291,95.2552,58367.0
2019-11-06 09:40:00,109.88,109.89,109.37,109.43,36475.0,95.2552,95.2638,94.813,94.8651,36475.0
2019-11-06 09:45:00,109.42,109.62,109.34,109.55,27132.0,94.8564,95.0298,94.787,94.9691,27132.0
2019-11-06 09:50:00,109.57,109.68,109.51,109.61,52153.0,94.9864,95.0818,94.9344,95.0211,52153.0
2019-11-06 09:55:00,109.61,109.83,109.56,109.76,31921.0,95.0211,95.2118,94.9777,95.1511,31921.0
2019-11-06 10:00:00,109.74,110.15,109.73,110.08,24153.0,95.1338,95.4892,95.1251,95.4285,24153.0
2019-11-06 10:05:00,110.07,110.07,109.87,109.97,26004.0,95.4199,95.4199,95.2465,95.3332,26004.0
2019-11-06 10:10:00,109.97,110.25,109.92,110.16,37068.0,95.3332,95.5759,95.2898,95.4979,37068.0
2019-11-06 10:15:00,110.17,110.36,110.12,110.3,21979.0,95.5066,95.6713,95.4632,95.6193,21979.0
2019-11-06 10:20:00,110.3,110.4,110.27,110.29,34251.0,95.6193,95.7059,95.5932,95.6106,34251.0
2019-11-06 10:25:00,110.3,110.31,110.15,110.29,28265.0,95.6193,95.6279,95.4892,95.6106,28265.0
2019-11-06 10:30:00,110.28,110.41,110.2,110.31,42774.0,95.6019,95.7146,95.5326,95.6279,42774.0
2019-11-06 10:35:00,110.32,110.37,110.17,110.34,45868.0,95.6366,95.6799,95.5066,95.6539,45868.0
2019-11-06 10:40:00,110.32,110.53,110.32,110.5,26114.0,95.6366,95.8186,95.6366,95.7926,26114.0
2019-11-06 10:45:00,110.49,110.53,110.26,110.27,22369.0,95.784,95.8186,95.5846,95.5932,22369.0
2019-11-06 10:50:00,110.28,110.44,110.25,110.28,33247.0,95.6019,95.7406,95.5759,95.6019,33247.0
2019-11-06 10:55:00,110.29,110.48,110.26,110.45,22228.0,95.6106,95.7753,95.5846,95.7493,22228.0
2019-11-06 11:00:00,110.46,110.47,110.27,110.33,26828.0,95.758,95.7666,95.5932,95.6453,26828.0
2019-11-06 11:05:00,110.33,110.33,110.15,110.2,30168.0,95.6453,95.6453,95.4892,95.5326,30168.0
2019-11-06 11:10:00,110.19,110.22,110.04,110.16,24294.0,95.5239,95.5499,95.3939,95.4979,24294.0
2019-11-06 11:15:00,110.16,110.29,110.13,110.29,19179.0,95.4979,95.6106,95.4719,95.6106,19179.0
2019-11-06 11:20:00,110.28,110.31,110.17,110.19,18746.0,95.6019,95.6279,95.5066,95.5239,18746.0
2019-11-06 11:25:00,110.17,110.24,110.12,110.24,12610.0,95.5066,95.5672,95.4632,95.5672,12610.0
2019-11-06 11:30:00,110.26,110.33,110.24,110.3,14018.0,95.5846,95.6453,95.5672,95.6193,14018.0
2019-11-06 11:35:00,110.3,110.35,110.22,110.26,23511.0,95.6193,95.6626,95.5499,95.5846,23511.0
2019-11-06 11:40:00,110.24,110.3,110.09,110.12,14491.0,95.5672,95.6193,95.4372,95.4632,14491.0
2019-11-06 11:45:00,110.12,110.25,110.01,110.19,25232.0,95.4632,95.5759,95.3679,95.5239,25232.0
2019-11-06 11:50:00,110.17,110.17,110.04,110.11,23884.0,95.5066,95.5066,95.3939,95.4545,23884.0
2019-11-06 11:55:00,110.14,110.2,110.08,110.1,15246.0,95.4806,95.5326,95.4285,95.4459,15246.0
2019-11-06 12:00:00,110.11,110.12,110.01,110.12,19265.0,95.4545,95.4632,95.3679,95.4632,19265.0
2019-11-06 12:05:00,110.08,110.14,110.07,110.1,13570.0,95.4285,95.4806,95.4199,95.4459,13570.0
2019-11-06 12:10:00,110.11,110.16,110.04,110.15,15306.0,95.4545,95.4979,95.3939,95.4892,15306.0
2019-11-06 12:15:00,110.14,110.2,110.08,110.15,31409.0,95.4806,95.5326,95.4285,95.4892,31409.0
2019-11-06 12:20:00,110.15,110.17,110.09,110.1,26777.0,95.4892,95.5066,95.4372,95.4459,26777.0
2019-11-06 12:25:00,110.11,110.2,110.07,110.12,39192.0,95.4545,95.5326,95.4199,95.4632,39192.0
2019-11-06 12:30:00,110.13,110.28,110.13,110.26,15437.0,95.4719,95.6019,95.4719,95.5846,15437.0
2019-11-06 12:35:00,110.27,110.33,110.24,110.33,14054.0,95.5932,95.6453,95.5672,95.6453,14054.0
2019-11-06 12:40:00,110.3,110.32,110.23,110.23,13676.0,95.6193,95.6366,95.5586,95.5586,13676.0
2019-11-06 12:45:00,110.24,110.25,110.17,110.23,11155.0,95.5672,95.5759,95.5066,95.5586,11155.0
2019-11-06 12:50:00,110.23,110.3,110.18,110.25,16108.0,95.5586,95.6193,95.5152,95.5759,16108.0
2019-11-06 12:55:00,110.25,110.33,110.25,110.3,30767.0,95.5759,95.6453,95.5759,95.6193,30767.0
2019-11-06 13:00:00,110.31,110.33,110.28,110.32,21737.0,95.6279,95.6453,95.6019,95.6366,21737.0
2019-11-06 13:05:00,110.31,110.31,110.22,110.23,12320.0,95.6279,95.6279,95.5499,95.5586,12320.0
2019-11-06 13:10:00,110.23,110.34,110.22,110.34,22729.0,95.5586,95.6539,95.5499,95.6539,22729.0
2019-11-06 13:15:00,110.33,110.47,110.31,110.34,112069.0,95.6453,95.7666,95.6279,95.6539,112069.0
2019-11-06 13:20:00,110.34,110.44,110.29,110.33,50930.0,95.6539,95.7406,95.6106,95.6453,50930.0
2019-11-06 13:25:00,110.32,110.32,110.23,110.28,28353.0,95.6366,95.6366,95.5586,95.6019,28353.0
2019-11-06 13:30:00,110.27,110.3,110.2,110.22,18261.0,95.5932,95.6193,95.5326,95.5499,18261.0
2019-11-06 13:35:00,110.22,110.35,110.19,110.35,18494.0,95.5499,95.6626,95.5239,95.6626,18494.0
2019-11-06 13:40:00,110.35,110.36,110.28,110.3,21069.0,95.6626,95.6713,95.6019,95.6193,21069.0
2019-11-06 13:45:00,110.29,110.41,110.27,110.35,26856.0,95.6106,95.7146,95.5932,95.6626,26856.0
2019-11-06 13:50:00,110.35,110.4,110.32,110.35,19091.0,95.6626,95.7059,95.6366,95.6626,19091.0
2019-11-06 13:55:00,110.35,110.41,110.35,110.38,21953.0,95.6626,95.7146,95.6626,95.6886,21953.0
2019-11-06 14:00:00,110.38,110.47,110.35,110.45,17013.0,95.6886,95.7666,95.6626,95.7493,17013.0
2019-11-06 14:05:00,110.45,110.45,110.38,110.41,18072.0,95.7493,95.7493,95.6886,95.7146,18072.0
2019-11-06 14:10:00,110.41,110.41,110.3,110.33,19641.0,95.7146,95.7146,95.6193,95.6453,19641.0
2019-11-06 14:15:00,110.33,110.35,110.3,110.35,11529.0,95.6453,95.6626,95.6193,95.6626,11529.0
2019-11-06 14:20:00,110.34,110.42,110.31,110.32,14991.0,95.6539,95.7233,95.6279,95.6366,14991.0
2019-11-06 14:25:00,110.32,110.35,110.27,110.3,8123.0,95.6366,95.6626,95.5932,95.6193,8123.0
2019-11-06 14:30:00,110.3,110.34,110.27,110.3,18111.0,95.6193,95.6539,95.5932,95.6193,18111.0
2019-11-06 14:35:00,110.31,110.31,110.27,110.29,10327.0,95.6279,95.6279,95.5932,95.6106,10327.0
2019-11-06 14:40:00,110.3,110.4,110.28,110.38,12710.0,95.6193,95.7059,95.6019,95.6886,12710.0
2019-11-06 14:45:00,110.37,110.43,110.37,110.42,12203.0,95.6799,95.732,95.6799,95.7233,12203.0
2019-11-06 14:50:00,110.41,110.42,110.34,110.37,13512.0,95.7146,95.7233,95.6539,95.6799,13512.0
2019-11-06 14:55:00,110.37,110.41,110.34,110.4,23506.0,95.6799,95.7146,95.6539,95.7059,23506.0
2019-11-06 15:00:00,110.4,110.5,110.37,110.46,17357.0,95.7059,95.7926,95.6799,95.758,17357.0
2019-11-06 15:05:00,110.46,110.47,110.42,110.42,14955.0,95.758,95.7666,95.7233,95.7233,14955.0
2019-11-06 15:10:00,110.41,110.54,110.41,110.51,19701.0,95.7146,95.8273,95.7146,95.8013,19701.0
2019-11-06 15:15:00,110.51,110.6,110.45,110.58,97489.0,95.8013,95.8793,95.7493,95.862,97489.0
2019-11-06 15:20:00,110.58,110.6,110.5,110.5,36217.0,95.862,95.8793,95.7926,95.7926,36217.0
2019-11-06 15:25:00,110.49,110.5,110.35,110.37,21739.0,95.784,95.7926,95.6626,95.6799,21739.0
2019-11-06 15:30:00,110.37,110.37,110.27,110.34,29487.0,95.6799,95.6799,95.5932,95.6539,29487.0
2019-11-06 15:35:00,110.35,110.43,110.34,110.42,27154.0,95.6626,95.732,95.6539,95.7233,27154.0
2019-11-06 15:40:00,110.42,110.43,110.37,110.41,23667.0,95.7233,95.732,95.6799,95.7146,23667.0
2019-11-06 15:45:00,110.4,110.51,110.4,110.51,31030.0,95.7059,95.8013,95.7059,95.8013,31030.0
2019-11-06 15:50:00,110.52,110.57,110.48,110.5,86377.0,95.81,95.8533,95.7753,95.7926,86377.0
2019-11-06 15:55:00,110.5,110.58,110.4,110.52,173174.0,95.7926,95.862,95.7059,95.81,173174.0
2019-11-07 09:30:00,111.62,111.62,111.03,111.07,119080.0,96.7636,96.7636,96.2521,96.2868,119080.0
2019-11-07 09:35:00,111.1,111.36,111.03,111.28,43955.0,96.3128,96.5382,96.2521,96.4688,43955.0
2019-11-07 09:40:00,111.3,111.49,111.19,111.47,31885.0,96.4862,96.6509,96.3908,96.6335,31885.0
2019-11-07 09:45:00,111.44,111.58,111.35,111.35,79212.0,96.6075,96.7289,96.5295,96.5295,79212.0
2019-11-07 09:50:00,111.34,111.34,111.1,111.33,42422.0,96.5208,96.5208,96.3128,96.5122,42422.0
2019-11-07 09:55:00,111.31,111.36,111.18,111.2,63806.0,96.4948,96.5382,96.3821,96.3995,63806.0
2019-11-07 10:00:00,111.2,111.37,111.15,111.23,31719.0,96.3995,96.5468,96.3561,96.4255,31719.0
2019-11-07 10:05:00,111.25,111.35,111.08,111.33,30638.0,96.4428,96.5295,96.2954,96.5122,30638.0
2019-11-07 10:10:00,111.33,111.53,111.3,111.52,80119.0,96.5122,96.6855,96.4862,96.6769,80119.0
2019-11-07 10:15:00,111.53,111.72,111.49,111.6,57930.0,96.6855,96.8503,96.6509,96.7462,57930.0
2019-11-07 10:20:00,111.61,111.86,111.61,111.74,64146.0,96.7549,96.9716,96.7549,96.8676,64146.0
2019-11-07 10:25:00,111.73,111.74,111.48,111.69,32644.0,96.8589,96.8676,96.6422,96.8242,32644.0
2019-11-07 10:30:00,111.67,111.67,111.37,111.45,30454.0,96.8069,96.8069,96.5468,96.6162,30454.0
2019-11-07 10:35:00,111.42,111.51,111.34,111.5,16940.0,96.5902,96.6682,96.5208,96.6595,16940.0
2019-11-07 10:40:00,111.5,111.67,111.44,111.5,22531.0,96.6595,96.8069,96.6075,96.6595,22531.0
2019-11-07 10:45:00,111.5,111.61,111.46,111.47,20080.0,96.6595,96.7549,96.6249,96.6335,20080.0
2019-11-07 10:50:00,111.48,111.73,111.47,111.61,28031.0,96.6422,96.8589,96.6335,96.7549,28031.0
2019-11-07 10:55:00,111.59,111.69,111.54,111.68,17668.0,96.7376,96.8242,96.6942,96.8156,17668.0
2019-11-07 11:00:00,111.68,111.73,111.63,111.63,17254.0,96.8156,96.8589,96.7722,96.7722,17254.0
2019-11-07 11:05:00,111.63,111.75,111.57,111.61,38669.0,96.7722,96.8763,96.7202,96.7549,38669.0
2019-11-07 11:10:00,111.59,111.68,111.5,111.68,25389.0,96.7376,96.8156,96.6595,96.8156,25389.0
2019-11-07 11:15:00,111.67,111.72,111.6,111.67,15143.0,96.8069,96.8503,96.7462,96.8069,15143.0
2019-11-07 11:20:00,111.67,111.75,111.56,111.62,21306.0,96.8069,96.8763,96.7116,96.7636,21306.0
2019-11-07 11:25:00,111.61,111.69,111.6,111.62,15585.0,96.7549,96.8242,96.7462,96.7636,15585.0
2019-11-07 11:30:00,111.64,111.75,111.6,111.61,20135.0,96.7809,96.8763,96.7462,96.7549,20135.0
2019-11-07 11:35:00,111.6,111.68,111.6,111.64,16521.0,96.7462,96.8156,96.7462,96.7809,16521.0
2019-11-07 11:40:00,111.62,111.62,111.43,111.56,28244.0,96.7636,96.7636,96.5989,96.7116,28244.0
2019-11-07 11:45:00,111.56,111.61,111.47,111.54,20787.0,96.7116,96.7549,96.6335,96.6942,20787.0
2019-11-07 11:50:00,111.55,111.61,111.52,111.54,13476.0,96.7029,96.7549,96.6769,96.6942,13476.0
2019-11-07 11:55:00,111.54,111.76,111.49,111.72,33360.0,96.6942,96.8849,96.6509,96.8503,33360.0
2019-11-07 12:00:00,111.74,111.81,111.66,111.74,29777.0,96.8676,96.9283,96.7982,96.8676,29777.0
2019-11-07 12:05:00,111.73,111.75,111.6,111.66,24920.0,96.8589,96.8763,96.7462,96.7982,24920.0
2019-11-07 12:10:00,111.7,111.77,111.66,111.67,21875.0,96.8329,96.8936,96.7982,96.8069,21875.0
2019-11-07 12:15:00,111.66,111.66,111.53,111.53,27288.0,96.7982,96.7982,96.6855,96.6855,27288.0
2019-11-07 12:20:00,111.52,111.52,111.35,111.42,25941.0,96.6769,96.6769,96.5295,96.5902,25941.0
2019-11-07 12:25:00,111.42,111.44,111.36,111.41,19924.0,96.5902,96.6075,96.5382,96.5815,19924.0
2019-11-07 12:30:00,111.42,111.47,111.37,111.44,21065.0,96.5902,96.6335,96.5468,96.6075,21065.0
2019-11-07 12:35:00,111.44,111.45,111.24,111.29,31244.0,96.6075,96.6162,96.4341,96.4775,31244.0
2019-11-07 12:40:00,111.31,111.32,111.2,111.2,16760.0,96.4948,96.5035,96.3995,96.3995,16760.0
2019-11-07 12:45:00,111.2,111.23,111.16,111.19,10895.0,96.3995,96.4255,96.3648,96.3908,10895.0
2019-11-07 12:50:00,111.19,111.2,111.08,111.18,17564.0,96.3908,96.3995,96.2954,96.3821,17564.0
2019-11-07 12:55:00,111.18,111.4,111.18,111.28,19138.0,96.3821,96.5728,96.3821,96.4688,19138.0
2019-11-07 13:00:00,111.27,111.29,111.13,111.17,15616.0,96.4601,96.4775,96.3388,96.3735,15616.0
2019-11-07 13:05:00,111.18,111.31,111.18,111.28,14151.0,96.3821,96.4948,96.3821,96.4688,14151.0
2019-11-07 13:10:00,111.3,111.36,111.26,111.28,15811.0,96.4862,96.5382,96.4515,96.4688,15811.0
2019-11-07 13:15:00,111.31,111.34,111.22,111.3,14761.0,96.4948,96.5208,96.4168,96.4862,14761.0
2019-11-07 13:20:00,111.29,111.4,111.27,111.38,33314.0,96.4775,96.5728,96.4601,96.5555,33314.0
2019-11-07 13:25:00,111.37,111.39,111.34,111.35,11639.0,96.5468,96.5642,96.5208,96.5295,11639.0
2019-11-07 13:30:00,111.36,111.4,111.31,111.35,16327.0,96.5382,96.5728,96.4948,96.5295,16327.0
2019-11-07 13:35:00,111.34,111.34,111.22,111.32,32393.0,96.5208,96.5208,96.4168,96.5035,32393.0
2019-11-07 13:40:00,111.33,111.37,111.22,111.25,20827.0,96.5122,96.5468,96.4168,96.4428,20827.0
2019-11-07 13:45:00,111.25,111.25,111.18,111.23,16084.0,96.4428,96.4428,96.3821,96.4255,16084.0
2019-11-07 13:50:00,111.23,111.24,111.13,111.15,10165.0,96.4255,96.4341,96.3388,96.3561,10165.0
2019-11-07 13:55:00,111.16,111.22,111.14,111.16,20679.0,96.3648,96.4168,96.3475,96.3648,20679.0
2019-11-07 14:00:00,111.17,111.3,111.15,111.27,114716.0,96.3735,96.4862,96.3561,96.4601,114716.0
2019-11-07 14:05:00,111.27,111.29,111.02,111.02,40367.0,96.4601,96.4775,96.2434,96.2434,40367.0
2019-11-07 14:10:00,111.03,111.05,110.99,111.01,15392.0,96.2521,96.2694,96.2174,96.2348,15392.0
2019-11-07 14:15:00,110.99,111.15,110.95,111.14,16507.0,96.2174,96.3561,96.1827,96.3475,16507.0
2019-11-07 14:20:00,111.15,111.16,111.05,111.14,20784.0,96.3561,96.3648,96.2694,96.3475,20784.0
2019-11-07 14:25:00,111.14,111.14,110.92,110.99,30829.0,96.3475,96.3475,96.1567,96.2174,30829.0
2019-11-07 14:30:00,110.97,111.01,110.89,110.89,15834.0,96.2001,96.2348,96.1307,96.1307,15834.0
2019-11-07 14:35:00,110.89,110.93,110.79,110.92,21916.0,96.1307,96.1654,96.044,96.1567,21916.0
2019-11-07 14:40:00,110.91,110.99,110.68,110.72,34388.0,96.1481,96.2174,95.9487,95.9834,34388.0
2019-11-07 14:45:00,110.72,110.78,110.55,110.61,29969.0,95.9834,96.0354,95.836,95.888,29969.0
2019-11-07 14:50:00,110.61,110.75,110.55,110.75,22960.0,95.888,96.0094,95.836,96.0094,22960.0
2019-11-07 14:55:00,110.77,110.87,110.74,110.84,18359.0,96.0267,96.1134,96.0007,96.0874,18359.0
2019-11-07 15:00:00,110.83,110.97,110.82,110.83,26335.0,96.0787,96.2001,96.07,96.0787,26335.0
2019-11-07 15:05:00,110.83,110.83,110.75,110.75,12539.0,96.0787,96.0787,96.0094,96.0094,12539.0
2019-11-07 15:10:00,110.75,110.82,110.75,110.81,13273.0,96.0094,96.07,96.0094,96.0614,13273.0
2019-11-07 15:15:00,110.82,110.87,110.79,110.79,54002.0,96.07,96.1134,96.044,96.044,54002.0
2019-11-07 15:20:00,110.78,110.83,110.72,110.77,13162.0,96.0354,96.0787,95.9834,96.0267,13162.0
2019-11-07 15:25:00,110.75,110.75,110.65,110.66,16874.0,96.0094,96.0094,95.9227,95.9313,16874.0
2019-11-07 15:30:00,110.68,110.72,110.54,110.55,33416.0,95.9487,95.9834,95.8273,95.836,33416.0
2019-11-07 15:35:00,110.56,110.58,110.48,110.48,26703.0,95.8446,95.862,95.7753,95.7753,26703.0
2019-11-07 15:40:00,110.48,110.5,110.35,110.37,31365.0,95.7753,95.7926,95.6626,95.6799,31365.0
2019-11-07 15:45:00,110.37,110.47,110.34,110.44,37596.0,95.6799,95.7666,95.6539,95.7406,37596.0
2019-11-07 15:50:00,110.44,110.51,110.36,110.45,68901.0,95.7406,95.8013,95.6713,95.7493,68901.0
2019-11-07 15:55:00,110.45,110.66,110.43,110.61,141035.0,95.7493,95.9313,95.732,95.888,141035.0
2019-11-08 09:30:00,110.56,110.6,110.3,110.49,98028.0,95.8446,95.8793,95.6193,95.784,98028.0
2019-11-08 09:35:00,110.44,110.95,110.38,110.81,63078.0,95.7406,96.1827,95.6886,96.0614,63078.0
2019-11-08 09:40:00,110.8,110.98,110.8,110.9,45316.0,96.0527,96.2087,96.0527,96.1394,45316.0
2019-11-08 09:45:00,110.9,110.95,110.68,110.68,32656.0,96.1394,96.1827,95.9487,95.9487,32656.0
2019-11-08 09:50:00,110.66,110.86,110.66,110.74,12329.0,95.9313,96.1047,95.9313,96.0007,12329.0
2019-11-08 09:55:00,110.7,110.74,110.3,110.3,20178.0,95.966,96.0007,95.6193,95.6193,20178.0
2019-11-08 10:00:00,110.28,110.39,110.08,110.18,21062.0,95.6019,95.6973,95.4285,95.5152,21062.0
2019-11-08 10:05:00,110.21,110.21,109.6,109.83,41929.0,95.5412,95.5412,95.0124,95.2118,41929.0
2019-11-08 10:10:00,109.88,110.14,109.82,110.03,20271.0,95.2552,95.4806,95.2031,95.3852,20271.0
2019-11-08 10:15:00,110.04,110.12,109.91,110.12,19896.0,95.3939,95.4632,95.2812,95.4632,19896.0
2019-11-08 10:20:00,110.12,110.22,110.04,110.1,17196.0,95.4632,95.5499,95.3939,95.4459,17196.0
2019-11-08 10:25:00,110.11,110.19,109.95,110.05,18200.0,95.4545,95.5239,95.3158,95.4025,18200.0
2019-11-08 10:30:00,110.05,110.05,109.92,109.99,24984.0,95.4025,95.4025,95.2898,95.3505,24984.0
2019-11-08 10:35:00,110.0,110.04,109.91,109.93,27164.0,95.3592,95.3939,95.2812,95.2985,27164.0
2019-11-08 10:40:00,109.94,110.05,109.94,110.02,30108.0,95.3072,95.4025,95.3072,95.3765,30108.0
2019-11-08 10:45:00,110.03,110.04,109.97,110.0,27708.0,95.3852,95.3939,95.3332,95.3592,27708.0
2019-11-08 10:50:00,110.01,110.28,109.98,110.28,34668.0,95.3679,95.6019,95.3418,95.6019,34668.0
2019-11-08 10:55:00,110.28,110.28,109.99,110.03,23015.0,95.6019,95.6019,95.3505,95.3852,23015.0
2019-11-08 11:00:00,110.05,110.21,110.04,110.2,14444.0,95.4025,95.5412,95.3939,95.5326,14444.0
2019-11-08 11:05:00,110.2,110.21,109.9,109.95,28952.0,95.5326,95.5412,95.2725,95.3158,28952.0
2019-11-08 11:10:00,109.97,110.07,109.94,109.98,13197.0,95.3332,95.4199,95.3072,95.3418,13197.0
2019-11-08 11:15:00,109.98,109.99,109.77,109.77,21082.0,95.3418,95.3505,95.1598,95.1598,21082.0
2019-11-08 11:20:00,109.77,109.78,109.5,109.5,28026.0,95.1598,95.1685,94.9257,94.9257,28026.0
2019-11-08 11:25:00,109.5,109.53,109.41,109.51,53644.0,94.9257,94.9517,94.8477,94.9344,53644.0
2019-11-08 11:30:00,109.51,109.75,109.51,109.74,24521.0,94.9344,95.1425,94.9344,95.1338,24521.0
2019-11-08 11:35:00,109.75,109.82,109.72,109.77,19981.0,95.1425,95.2031,95.1165,95.1598,19981.0
2019-11-08 11:40:00,109.79,109.81,109.69,109.69,14229.0,95.1771,95.1945,95.0904,95.0904,14229.0
2019-11-08 11:45:00,109.69,109.74,109.64,109.65,12449.0,95.0904,95.1338,95.0471,95.0558,12449.0
2019-11-08 11:50:00,109.65,109.68,109.6,109.63,14593.0,95.0558,95.0818,95.0124,95.0384,14593.0
2019-11-08 11:55:00,109.63,109.73,109.59,109.73,18040.0,95.0384,95.1251,95.0038,95.1251,18040.0
2019-11-08 12:00:00,109.72,109.92,109.72,109.92,25389.0,95.1165,95.2898,95.1165,95.2898,25389.0
2019-11-08 12:05:00,109.92,110.12,109.92,110.07,16947.0,95.2898,95.4632,95.2898,95.4199,16947.0
2019-11-08 12:10:00,110.09,110.14,110.06,110.14,11467.0,95.4372,95.4806,95.4112,95.4806,11467.0
2019-11-08 12:15:00,110.14,110.19,110.06,110.06,22035.0,95.4806,95.5239,95.4112,95.4112,22035.0
2019-11-08 12:20:00,110.06,110.18,110.06,110.14,13954.0,95.4112,95.5152,95.4112,95.4806,13954.0
2019-11-08 12:25:00,110.14,110.15,110.07,110.09,20585.0,95.4806,95.4892,95.4199,95.4372,20585.0
2019-11-08 12:30:00,110.08,110.16,110.07,110.13,9644.0,95.4285,95.4979,95.4199,95.4719,9644.0
2019-11-08 12:35:00,110.13,110.29,110.12,110.28,20389.0,95.4719,95.6106,95.4632,95.6019,20389.0
2019-11-08 12:40:00,110.28,110.32,110.19,110.22,14941.0,95.6019,95.6366,95.5239,95.5499,14941.0
2019-11-08 12:45:00,110.22,110.34,110.22,110.34,11761.0,95.5499,95.6539,95.5499,95.6539,11761.0
2019-11-08 12:50:00,110.33,110.35,110.24,110.26,17344.0,95.6453,95.6626,95.5672,95.5846,17344.0
2019-11-08 12:55:00,110.26,110.29,110.22,110.26,8535.0,95.5846,95.6106,95.5499,95.5846,8535.0
2019-11-08 13:00:00,110.27,110.34,110.25,110.33,12544.0,95.5932,95.6539,95.5759,95.6453,12544.0
2019-11-08 13:05:00,110.33,110.41,110.32,110.34,11492.0,95.6453,95.7146,95.6366,95.6539,11492.0
2019-11-08 13:10:00,110.34,110.35,110.21,110.24,15982.0,95.6539,95.6626,95.5412,95.5672,15982.0
2019-11-08 13:15:00,110.25,110.39,110.25,110.37,13750.0,95.5759,95.6973,95.5759,95.6799,13750.0
2019-11-08 13:20:00,110.37,110.39,110.29,110.29,15598.0,95.6799,95.6973,95.6106,95.6106,15598.0
2019-11-08 13:25:00,110.29,110.3,110.18,110.19,17244.0,95.6106,95.6193,95.5152,95.5239,17244.0
2019-11-08 13:30:00,110.19,110.24,110.19,110.24,18282.0,95.5239,95.5672,95.5239,95.5672,18282.0
2019-11-08 13:35:00,110.23,110.26,110.17,110.25,20575.0,95.5586,95.5846,95.5066,95.5759,20575.0
2019-11-08 13:40:00,110.25,110.27,110.2,110.2,24847.0,95.5759,95.5932,95.5326,95.5326,24847.0
2019-11-08 13:45:00,110.2,110.27,110.18,110.24,31657.0,95.5326,95.5932,95.5152,95.5672,31657.0
2019-11-08 13:50:00,110.23,110.25,110.17,110.19,18972.0,95.5586,95.5759,95.5066,95.5239,18972.0
2019-11-08 13:55:00,110.17,110.23,110.15,110.15,21915.0,95.5066,95.5586,95.4892,95.4892,21915.0
2019-11-08 14:00:00,110.14,110.16,110.07,110.09,14974.0,95.4806,95.4979,95.4199,95.4372,14974.0
2019-11-08 14:05:00,110.08,110.15,109.98,109.98,67163.0,95.4285,95.4892,95.3418,95.3418,67163.0
2019-11-08 14:10:00,109.98,109.99,109.92,109.96,12821.0,95.3418,95.3505,95.2898,95.3245,12821.0
2019-11-08 14:15:00,109.96,110.03,109.89,109.89,19488.0,95.3245,95.3852,95.2638,95.2638,19488.0
2019-11-08 14:20:00,109.89,109.9,109.81,109.83,17407.0,95.2638,95.2725,95.1945,95.2118,17407.0
2019-11-08 14:25:00,109.82,109.82,109.78,109.82,15223.0,95.2031,95.2031,95.1685,95.2031,15223.0
2019-11-08 14:30:00,109.82,109.96,109.82,109.93,18705.0,95.2031,95.3245,95.2031,95.2985,18705.0
2019-11-08 14:35:00,109.92,110.01,109.92,109.99,13149.0,95.2898,95.3679,95.2898,95.3505,13149.0
2019-11-08 14:40:00,109.99,110.06,109.99,110.06,9499.0,95.3505,95.4112,95.3505,95.4112,9499.0
2019-11-08 14:45:00,110.07,110.07,109.93,109.95,15534.0,95.4199,95.4199,95.2985,95.3158,15534.0
2019-11-08 14:50:00,109.95,110.0,109.93,109.95,15613.0,95.3158,95.3592,95.2985,95.3158,15613.0
2019-11-08 14:55:00,109.95,110.03,109.94,110.02,13669.0,95.3158,95.3852,95.3072,95.3765,13669.0
2019-11-08 15:00:00,110.02,110.1,110.01,110.1,14931.0,95.3765,95.4459,95.3679,95.4459,14931.0
2019-11-08 15:05:00,110.08,110.09,110.01,110.07,18460.0,95.4285,95.4372,95.3679,95.4199,18460.0
2019-11-08 15:10:00,110.08,110.13,110.07,110.12,12092.0,95.4285,95.4719,95.4199,95.4632,12092.0
2019-11-08 15:15:00,110.12,110.13,110.03,110.08,17545.0,95.4632,95.4719,95.3852,95.4285,17545.0
2019-11-08 15:20:00,110.08,110.13,110.07,110.1,63212.0,95.4285,95.4719,95.4199,95.4459,63212.0
2019-11-08 15:25:00,110.11,110.11,110.03,110.07,16009.0,95.4545,95.4545,95.3852,95.4199,16009.0
2019-11-08 15:30:00,110.07,110.11,110.05,110.09,16669.0,95.4199,95.4545,95.4025,95.4372,16669.0
2019-11-08 15:35:00,110.09,110.15,110.07,110.15,18179.0,95.4372,95.4892,95.4199,95.4892,18179.0
2019-11-08 15:40:00,110.14,110.3,110.1,110.3,85252.0,95.4806,95.6193,95.4459,95.6193,85252.0
2019-11-08 15:45:00,110.3,110.35,110.26,110.35,28523.0,95.6193,95.6626,95.5846,95.6626,28523.0
2019-11-08 15:50:00,110.35,110.4,110.28,110.35,51388.0,95.6626,95.7059,95.6019,95.6626,51388.0
2019-11-08 15:55:00,110.35,110.36,110.03,110.15,235783.0,95.6626,95.6713,95.3852,95.4892,235783.0
2019-11-11 09:30:00,110.63,110.66,110.25,110.56,74826.0,95.9053,95.9313,95.5759,95.8446,74826.0
2019-11-11 09:35:00,110.57,110.72,110.18,110.42,30957.0,95.8533,95.9834,95.5152,95.7233,30957.0
2019-11-11 09:40:00,110.46,110.53,110.04,110.1,28651.0,95.758,95.8186,95.3939,95.4459,28651.0
2019-11-11 09:45:00,110.09,110.1,109.76,109.88,31941.0,95.4372,95.4459,95.1511,95.2552,31941.0
2019-11-11 09:50:00,109.88,110.08,109.87,110.0,22856.0,95.2552,95.4285,95.2465,95.3592,22856.0
2019-11-11 09:55:00,109.98,110.6,109.95,110.59,117231.0,95.3418,95.8793,95.3158,95.8707,117231.0
2019-11-11 10:00:00,110.58,110.65,110.35,110.35,49306.0,95.862,95.9227,95.6626,95.6626,49306.0
2019-11-11 10:05:00,110.35,110.44,110.21,110.24,27062.0,95.6626,95.7406,95.5412,95.5672,27062.0
2019-11-11 10:10:00,110.25,110.35,110.01,110.03,25545.0,95.5759,95.6626,95.3679,95.3852,25545.0
2019-11-11 10:15:00,110.04,110.55,109.96,110.55,35217.0,95.3939,95.836,95.3245,95.836,35217.0
2019-11-11 10:20:00,110.53,110.63,110.3,110.34,29117.0,95.8186,95.9053,95.6193,95.6539,29117.0
2019-11-11 10:25:00,110.33,110.38,110.16,110.2,17153.0,95.6453,95.6886,95.4979,95.5326,17153.0
2019-11-11 10:30:00,110.19,110.26,110.08,110.22,26138.0,95.5239,95.5846,95.4285,95.5499,26138.0
2019-11-11 10:35:00,110.22,110.35,110.13,110.28,20108.0,95.5499,95.6626,95.4719,95.6019,20108.0
2019-11-11 10:40:00,110.3,110.41,110.29,110.4,16346.0,95.6193,95.7146,95.6106,95.7059,16346.0
2019-11-11 10:45:00,110.41,110.56,110.39,110.51,17983.0,95.7146,95.8446,95.6973,95.8013,17983.0
2019-11-11 10:50:00,110.51,110.54,110.41,110.48,12576.0,95.8013,95.8273,95.7146,95.7753,12576.0
2019-11-11 10:55:00,110.49,110.54,110.46,110.48,10538.0,95.784,95.8273,95.758,95.7753,10538.0
2019-11-11 11:00:00,110.48,110.63,110.41,110.59,23492.0,95.7753,95.9053,95.7146,95.8707,23492.0
2019-11-11 11:05:00,110.61,110.68,110.54,110.68,17563.0,95.888,95.9487,95.8273,95.9487,17563.0
2019-11-11 11:10:00,110.67,110.71,110.63,110.69,18747.0,95.94,95.9747,95.9053,95.9573,18747.0
2019-11-11 11:15:00,110.7,110.71,110.55,110.58,18310.0,95.966,95.9747,95.836,95.862,18310.0
2019-11-11 11:20:00,110.58,110.62,110.53,110.59,16497.0,95.862,95.8967,95.8186,95.8707,16497.0
2019-11-11 11:25:00,110.59,110.65,110.55,110.57,15245.0,95.8707,95.9227,95.836,95.8533,15245.0
2019-11-11 11:30:00,110.57,110.59,110.47,110.48,12062.0,95.8533,95.8707,95.7666,95.7753,12062.0
2019-11-11 11:35:00,110.47,110.48,110.31,110.45,36524.0,95.7666,95.7753,95.6279,95.7493,36524.0
2019-11-11 11:40:00,110.45,110.55,110.4,110.54,21003.0,95.7493,95.836,95.7059,95.8273,21003.0
2019-11-11 11:45:00,110.54,110.55,110.38,110.4,14711.0,95.8273,95.836,95.6886,95.7059,14711.0
2019-11-11 11:50:00,110.4,110.44,110.33,110.42,10061.0,95.7059,95.7406,95.6453,95.7233,10061.0
2019-11-11 11:55:00,110.41,110.5,110.37,110.5,9652.0,95.7146,95.7926,95.6799,95.7926,9652.0
2019-11-11 12:00:00,110.5,110.5,110.35,110.43,14388.0,95.7926,95.7926,95.6626,95.732,14388.0
2019-11-11 12:05:00,110.44,110.61,110.41,110.61,14655.0,95.7406,95.888,95.7146,95.888,14655.0
2019-11-11 12:10:00,110.62,110.72,110.61,110.68,14529.0,95.8967,95.9834,95.888,95.9487,14529.0
2019-11-11 12:15:00,110.67,110.67,110.51,110.55,11323.0,95.94,95.94,95.8013,95.836,11323.0
2019-11-11 12:20:00,110.55,110.6,110.51,110.59,12633.0,95.836,95.8793,95.8013,95.8707,12633.0
2019-11-11 12:25:00,110.61,110.75,110.58,110.75,17749.0,95.888,96.0094,95.862,96.0094,17749.0
2019-11-11 12:30:00,110.75,110.86,110.75,110.83,18975.0,96.0094,96.1047,96.0094,96.0787,18975.0
2019-11-11 12:35:00,110.83,110.85,110.77,110.78,11870.0,96.0787,96.0961,96.0267,96.0354,11870.0
2019-11-11 12:40:00,110.77,110.86,110.73,110.8,17250.0,96.0267,96.1047,95.992,96.0527,17250.0
2019-11-11 12:45:00,110.79,110.79,110.73,110.73,11411.0,96.044,96.044,95.992,95.992,11411.0
2019-11-11 12:50:00,110.72,110.72,110.64,110.66,10224.0,95.9834,95.9834,95.914,95.9313,10224.0
2019-11-11 12:55:00,110.66,110.76,110.65,110.7,9822.0,95.9313,96.018,95.9227,95.966,9822.0
2019-11-11 13:00:00,110.7,110.71,110.51,110.56,10315.0,95.966,95.9747,95.8013,95.8446,10315.0
2019-11-11 13:05:00,110.57,110.66,110.56,110.61,8766.0,95.8533,95.9313,95.8446,95.888,8766.0
2019-11-11 13:10:00,110.62,110.64,110.48,110.5,15616.0,95.8967,95.914,95.7753,95.7926,15616.0
2019-11-11 13:15:00,110.5,110.65,110.49,110.65,12058.0,95.7926,95.9227,95.784,95.9227,12058.0
2019-11-11 13:20:00,110.65,110.65,110.53,110.53,11414.0,95.9227,95.9227,95.8186,95.8186,11414.0
2019-11-11 13:25:00,110.52,110.59,110.49,110.57,13530.0,95.81,95.8707,95.784,95.8533,13530.0
2019-11-11 13:30:00,110.56,110.58,110.47,110.5,18182.0,95.8446,95.862,95.7666,95.7926,18182.0
2019-11-11 13:35:00,110.5,110.53,110.38,110.45,19474.0,95.7926,95.8186,95.6886,95.7493,19474.0
2019-11-11 13:40:00,110.46,110.57,110.44,110.54,15603.0,95.758,95.8533,95.7406,95.8273,15603.0
2019-11-11 13:45:00,110.54,110.54,110.45,110.47,15377.0,95.8273,95.8273,95.7493,95.7666,15377.0
2019-11-11 13:50:00,110.46,110.5,110.41,110.43,17793.0,95.758,95.7926,95.7146,95.732,17793.0
2019-11-11 13:55:00,110.44,110.5,110.43,110.47,13033.0,95.7406,95.7926,95.732,95.7666,13033.0
2019-11-11 14:00:00,110.47,110.47,110.33,110.4,13956.0,95.7666,95.7666,95.6453,95.7059,13956.0
2019-11-11 14:05:00,110.4,110.4,110.3,110.3,17225.0,95.7059,95.7059,95.6193,95.6193,17225.0
2019-11-11 14:10:00,110.3,110.31,110.24,110.25,14804.0,95.6193,95.6279,95.5672,95.5759,14804.0
2019-11-11 14:15:00,110.25,110.34,110.22,110.33,21221.0,95.5759,95.6539,95.5499,95.6453,21221.0
2019-11-11 14:20:00,110.31,110.34,110.26,110.26,15427.0,95.6279,95.6539,95.5846,95.5846,15427.0
2019-11-11 14:25:00,110.29,110.32,110.25,110.27,11195.0,95.6106,95.6366,95.5759,95.5932,11195.0
2019-11-11 14:30:00,110.28,110.3,110.14,110.14,19338.0,95.6019,95.6193,95.4806,95.4806,19338.0
2019-11-11 14:35:00,110.14,110.14,110.09,110.1,15601.0,95.4806,95.4806,95.4372,95.4459,15601.0
2019-11-11 14:40:00,110.1,110.13,110.02,110.02,23100.0,95.4459,95.4719,95.3765,95.3765,23100.0
2019-11-11 14:45:00,110.02,110.18,109.98,110.17,17762.0,95.3765,95.5152,95.3418,95.5066,17762.0
2019-11-11 14:50:00,110.17,110.2,110.11,110.11,15328.0,95.5066,95.5326,95.4545,95.4545,15328.0
2019-11-11 14:55:00,110.13,110.16,110.11,110.13,14773.0,95.4719,95.4979,95.4545,95.4719,14773.0
2019-11-11 15:00:00,110.14,110.23,110.11,110.21,16899.0,95.4806,95.5586,95.4545,95.5412,16899.0
2019-11-11 15:05:00,110.21,110.22,110.11,110.12,23198.0,95.5412,95.5499,95.4545,95.4632,23198.0
2019-11-11 15:10:00,110.11,110.12,110.04,110.08,16199.0,95.4545,95.4632,95.3939,95.4285,16199.0
2019-11-11 15:15:00,110.09,110.11,110.05,110.08,17682.0,95.4372,95.4545,95.4025,95.4285,17682.0
2019-11-11 15:20:00,110.08,110.16,110.07,110.14,18863.0,95.4285,95.4979,95.4199,95.4806,18863.0
2019-11-11 15:25:00,110.14,110.36,110.13,110.36,21054.0,95.4806,95.6713,95.4719,95.6713,21054.0
2019-11-11 15:30:00,110.35,110.41,110.32,110.33,28063.0,95.6626,95.7146,95.6366,95.6453,28063.0
2019-11-11 15:35:00,110.34,110.45,110.31,110.45,26543.0,95.6539,95.7493,95.6279,95.7493,26543.0
2019-11-11 15:40:00,110.45,110.48,110.31,110.31,31939.0,95.7493,95.7753,95.6279,95.6279,31939.0
2019-11-11 15:45:00,110.32,110.38,110.27,110.35,39173.0,95.6366,95.6886,95.5932,95.6626,39173.0
2019-11-11 15:50:00,110.35,110.39,110.26,110.39,49600.0,95.6626,95.6973,95.5846,95.6973,49600.0
2019-11-11 15:55:00,110.4,110.49,110.36,110.45,110735.0,95.7059,95.784,95.6713,95.7493,110735.0
2019-11-12 09:30:00,110.22,110.28,109.87,109.94,66679.0,95.5499,95.6019,95.2465,95.3072,66679.0
2019-11-12 09:35:00,109.96,109.96,109.52,109.86,37912.0,95.3245,95.3245,94.9431,95.2378,37912.0
2019-11-12 09:40:00,109.78,109.99,109.75,109.88,26246.0,95.1685,95.3505,95.1425,95.2552,26246.0
2019-11-12 09:45:00,109.88,110.08,109.75,109.99,38684.0,95.2552,95.4285,95.1425,95.3505,38684.0
2019-11-12 09:50:00,109.95,110.05,109.89,109.96,31369.0,95.3158,95.4025,95.2638,95.3245,31369.0
2019-11-12 09:55:00,109.94,110.01,109.75,109.79,31669.0,95.3072,95.3679,95.1425,95.1771,31669.0
2019-11-12 10:00:00,109.79,110.02,109.74,109.97,26630.0,95.1771,95.3765,95.1338,95.3332,26630.0
2019-11-12 10:05:00,110.01,110.24,110.01,110.15,27944.0,95.3679,95.5672,95.3679,95.4892,27944.0
2019-11-12 10:10:00,110.15,110.18,110.07,110.12,14844.0,95.4892,95.5152,95.4199,95.4632,14844.0
2019-11-12 10:15:00,110.1,110.12,109.77,109.8,35755.0,95.4459,95.4632,95.1598,95.1858,35755.0
2019-11-12 10:20:00,109.82,109.86,109.63,109.85,23027.0,95.2031,95.2378,95.0384,95.2291,23027.0
2019-11-12 10:25:00,109.85,109.99,109.85,109.97,20864.0,95.2291,95.3505,95.2291,95.3332,20864.0
2019-11-12 10:30:00,109.96,109.98,109.7,109.73,23533.0,95.3245,95.3418,95.0991,95.1251,23533.0
2019-11-12 10:35:00,109.71,109.83,109.7,109.79,28768.0,95.1078,95.2118,95.0991,95.1771,28768.0
2019-11-12 10:40:00,109.82,109.88,109.74,109.84,24358.0,95.2031,95.2552,95.1338,95.2205,24358.0
2019-11-12 10:45:00,109.87,109.89,109.75,109.78,19883.0,95.2465,95.2638,95.1425,95.1685,19883.0
2019-11-12 10:50:00,109.76,109.77,109.67,109.7,44627.0,95.1511,95.1598,95.0731,95.0991,44627.0
2019-11-12 10:55:00,109.72,109.73,109.46,109.48,38749.0,95.1165,95.1251,94.8911,94.9084,38749.0
2019-11-12 11:00:00,109.46,109.47,109.31,109.36,64278.0,94.8911,94.8997,94.761,94.8044,64278.0
2019-11-12 11:05:00,109.36,109.73,109.33,109.68,60537.0,94.8044,95.1251,94.7784,95.0818,60537.0
2019-11-12 11:10:00,109.66,109.66,109.45,109.47,20591.0,95.0644,95.0644,94.8824,94.8997,20591.0
2019-11-12 11:15:00,109.48,109.53,109.4,109.42,13707.0,94.9084,94.9517,94.839,94.8564,13707.0
2019-11-12 11:20:00,109.44,109.59,109.43,109.5,28628.0,94.8737,95.0038,94.8651,94.9257,28628.0
2019-11-12 11:25:00,109.51,109.58,109.42,109.45,31113.0,94.9344,94.9951,94.8564,94.8824,31113.0
2019-11-12 11:30:00,109.44,109.44,109.18,109.25,33921.0,94.8737,94.8737,94.6483,94.709,33921.0
2019-11-12 11:35:00,109.24,109.27,109.06,109.06,30673.0,94.7003,94.7263,94.5443,94.5443,30673.0
2019-11-12 11:40:00,109.06,109.08,108.78,108.82,69099.0,94.5443,94.5616,94.3016,94.3362,69099.0
2019-11-12 11:45:00,108.82,108.97,108.75,108.84,57732.0,94.3362,94.4663,94.2756,94.3536,57732.0
2019-11-12 11:50:00,108.83,108.87,108.67,108.75,40533.0,94.3449,94.3796,94.2062,94.2756,40533.0
2019-11-12 11:55:00,108.74,108.87,108.72,108.84,22844.0,94.2669,94.3796,94.2496,94.3536,22844.0
2019-11-12 12:00:00,108.85,108.86,108.57,108.63,43858.0,94.3622,94.3709,94.1195,94.1715,43858.0
2019-11-12 12:05:00,108.64,108.71,108.52,108.59,61718.0,94.1802,94.2409,94.0762,94.1369,61718.0
2019-11-12 12:10:00,108.6,108.85,108.52,108.68,59977.0,94.1455,94.3622,94.0762,94.2149,59977.0
2019-11-12 12:15:00,108.68,108.68,108.49,108.56,46620.0,94.2149,94.2149,94.0502,94.1108,46620.0
2019-11-12 12:20:00,108.56,108.6,108.5,108.58,38000.0,94.1108,94.1455,94.0588,94.1282,38000.0
2019-11-12 12:25:00,108.58,108.62,108.49,108.53,28894.0,94.1282,94.1629,94.0502,94.0848,28894.0
2019-11-12 12:30:00,108.53,108.68,108.5,108.53,36717.0,94.0848,94.2149,94.0588,94.0848,36717.0
2019-11-12 12:35:00,108.53,108.56,108.45,108.5,48908.0,94.0848,94.1108,94.0155,94.0588,48908.0
2019-11-12 12:40:00,108.5,108.57,108.4,108.43,32771.0,94.0588,94.1195,93.9721,93.9981,32771.0
2019-11-12 12:45:00,108.45,108.5,108.36,108.41,40099.0,94.0155,94.0588,93.9375,93.9808,40099.0
2019-11-12 12:50:00,108.43,108.45,108.26,108.36,21200.0,93.9981,94.0155,93.8508,93.9375,21200.0
2019-11-12 12:55:00,108.36,108.39,108.22,108.25,57865.0,93.9375,93.9635,93.8161,93.8421,57865.0
2019-11-12 13:00:00,108.25,108.27,108.1,108.19,52531.0,93.8421,93.8594,93.7121,93.7901,52531.0
2019-11-12 13:05:00,108.2,108.24,108.1,108.15,90486.0,93.7988,93.8334,93.7121,93.7554,90486.0
2019-11-12 13:10:00,108.15,108.18,107.98,108.02,84982.0,93.7554,93.7814,93.608,93.6427,84982.0
2019-11-12 13:15:00,108.03,108.49,108.01,108.39,37887.0,93.6514,94.0502,93.634,93.9635,37887.0
2019-11-12 13:20:00,108.38,108.42,108.25,108.27,52440.0,93.9548,93.9895,93.8421,93.8594,52440.0
2019-11-12 13:25:00,108.3,108.32,108.18,108.2,21188.0,93.8855,93.9028,93.7814,93.7988,21188.0
2019-11-12 13:30:00,108.2,108.27,108.09,108.18,66836.0,93.7988,93.8594,93.7034,93.7814,66836.0
2019-11-12 13:35:00,108.19,108.2,108.01,108.09,50718.0,93.7901,93.7988,93.634,93.7034,50718.0
2019-11-12 13:40:00,108.11,108.19,108.05,108.11,102825.0,93.7207,93.7901,93.6687,93.7207,102825.0
2019-11-12 13:45:00,108.12,108.24,108.09,108.22,78941.0,93.7294,93.8334,93.7034,93.8161,78941.0
2019-11-12 13:50:00,108.23,108.3,108.17,108.25,68822.0,93.8248,93.8855,93.7728,93.8421,68822.0
2019-11-12 13:55:00,108.23,108.25,108.17,108.19,21277.0,93.8248,93.8421,93.7728,93.7901,21277.0
2019-11-12 14:00:00,108.2,108.2,108.01,108.05,26438.0,93.7988,93.7988,93.634,93.6687,26438.0
2019-11-12 14:05:00,108.03,108.05,107.93,108.01,45585.0,93.6514,93.6687,93.5647,93.634,45585.0
2019-11-12 14:10:00,108.0,108.05,107.94,107.97,31469.0,93.6254,93.6687,93.5734,93.5994,31469.0
2019-11-12 14:15:00,107.98,108.14,107.96,108.05,71548.0,93.608,93.7467,93.5907,93.6687,71548.0
2019-11-12 14:20:00,108.06,108.09,108.02,108.05,43757.0,93.6774,93.7034,93.6427,93.6687,43757.0
2019-11-12 14:25:00,108.03,108.08,107.97,108.03,53009.0,93.6514,93.6947,93.5994,93.6514,53009.0
2019-11-12 14:30:00,108.02,108.07,108.01,108.02,68764.0,93.6427,93.6861,93.634,93.6427,68764.0
2019-11-12 14:35:00,108.03,108.08,107.98,108.02,87516.0,93.6514,93.6947,93.608,93.6427,87516.0
2019-11-12 14:40:00,108.01,108.06,108.0,108.03,39934.0,93.634,93.6774,93.6254,93.6514,39934.0
2019-11-12 14:45:00,108.03,108.08,108.01,108.05,50427.0,93.6514,93.6947,93.634,93.6687,50427.0
2019-11-12 14:50:00,108.03,108.05,107.96,107.96,90102.0,93.6514,93.6687,93.5907,93.5907,90102.0
2019-11-12 14:55:00,107.95,108.06,107.91,108.01,36849.0,93.582,93.6774,93.5474,93.634,36849.0
2019-11-12 15:00:00,108.01,108.07,108.01,108.04,48850.0,93.634,93.6861,93.634,93.6601,48850.0
2019-11-12 15:05:00,108.03,108.35,108.0,108.32,111180.0,93.6514,93.9288,93.6254,93.9028,111180.0
2019-11-12 15:10:00,108.32,108.39,108.21,108.22,44853.0,93.9028,93.9635,93.8074,93.8161,44853.0
2019-11-12 15:15:00,108.22,108.31,108.15,108.28,43673.0,93.8161,93.8941,93.7554,93.8681,43673.0
2019-11-12 15:20:00,108.28,108.33,108.27,108.31,54171.0,93.8681,93.9115,93.8594,93.8941,54171.0
2019-11-12 15:25:00,108.31,108.32,108.25,108.25,28604.0,93.8941,93.9028,93.8421,93.8421,28604.0
2019-11-12 15:30:00,108.24,108.3,108.16,108.18,67676.0,93.8334,93.8855,93.7641,93.7814,67676.0
2019-11-12 15:35:00,108.17,108.17,108.0,108.12,107902.0,93.7728,93.7728,93.6254,93.7294,107902.0
2019-11-12 15:40:00,108.12,108.18,108.03,108.11,91780.0,93.7294,93.7814,93.6514,93.7207,91780.0
2019-11-12 15:45:00,108.11,108.15,108.02,108.07,150771.0,93.7207,93.7554,93.6427,93.6861,150771.0
2019-11-12 15:50:00,108.05,108.17,108.01,108.16,104057.0,93.6687,93.7728,93.634,93.7641,104057.0
2019-11-12 15:55:00,108.15,108.38,108.14,108.36,192979.0,93.7554,93.9548,93.7467,93.9375,192979.0
2019-11-13 09:30:00,108.63,108.63,107.5,107.87,98703.0,94.1715,94.1715,93.1919,93.5127,98703.0
2019-11-13 09:35:00,107.87,107.93,107.33,107.35,51744.0,93.5127,93.5647,93.0446,93.0619,51744.0
2019-11-13 09:40:00,107.35,107.36,107.02,107.33,73929.0,93.0619,93.0706,92.7758,93.0446,73929.0
2019-11-13 09:45:00,107.34,107.52,107.26,107.36,24070.0,93.0532,93.2093,92.9839,93.0706,24070.0
2019-11-13 09:50:00,107.33,107.8,107.25,107.76,37336.0,93.0446,93.452,92.9752,93.4173,37336.0
2019-11-13 09:55:00,107.78,108.09,107.78,108.05,29782.0,93.4347,93.7034,93.4347,93.6687,29782.0
2019-11-13 10:00:00,108.01,108.06,107.74,107.91,46648.0,93.634,93.6774,93.4,93.5474,46648.0
2019-11-13 10:05:00,107.87,107.98,107.81,107.87,45020.0,93.5127,93.608,93.4607,93.5127,45020.0
2019-11-13 10:10:00,107.87,107.97,107.82,107.89,28326.0,93.5127,93.5994,93.4693,93.53,28326.0
2019-11-13 10:15:00,107.88,107.93,107.72,107.93,15856.0,93.5214,93.5647,93.3826,93.5647,15856.0
2019-11-13 10:20:00,107.99,108.15,107.96,108.12,17198.0,93.6167,93.7554,93.5907,93.7294,17198.0
2019-11-13 10:25:00,108.15,108.43,108.15,108.43,42696.0,93.7554,93.9981,93.7554,93.9981,42696.0
2019-11-13 10:30:00,108.43,108.45,108.11,108.12,24870.0,93.9981,94.0155,93.7207,93.7294,24870.0
2019-11-13 10:35:00,108.12,108.6,108.12,108.56,33921.0,93.7294,94.1455,93.7294,94.1108,33921.0
2019-11-13 10:40:00,108.55,108.64,108.45,108.6,18416.0,94.1022,94.1802,94.0155,94.1455,18416.0
2019-11-13 10:45:00,108.58,108.81,108.57,108.75,23070.0,94.1282,94.3276,94.1195,94.2756,23070.0
2019-11-13 10:50:00,108.77,109.02,108.77,108.84,61531.0,94.2929,94.5096,94.2929,94.3536,61531.0
2019-11-13 10:55:00,108.87,109.04,108.87,108.93,33078.0,94.3796,94.527,94.3796,94.4316,33078.0
2019-11-13 11:00:00,108.96,108.97,108.78,108.94,26468.0,94.4576,94.4663,94.3016,94.4403,26468.0
2019-11-13 11:05:00,108.94,108.96,108.72,108.83,15385.0,94.4403,94.4576,94.2496,94.3449,15385.0
2019-11-13 11:10:00,108.84,109.02,108.84,109.0,18901.0,94.3536,94.5096,94.3536,94.4923,18901.0
2019-11-13 11:15:00,109.0,109.09,108.97,109.04,16645.0,94.4923,94.5703,94.4663,94.527,16645.0
2019-11-13 11:20:00,109.01,109.11,108.96,109.09,17318.0,94.501,94.5876,94.4576,94.5703,17318.0
2019-11-13 11:25:00,109.07,109.08,108.86,108.89,27332.0,94.553,94.5616,94.3709,94.3969,27332.0
2019-11-13 11:30:00,108.9,108.95,108.83,108.9,23767.0,94.4056,94.4489,94.3449,94.4056,23767.0
2019-11-13 11:35:00,108.9,108.9,108.84,108.84,8902.0,94.4056,94.4056,94.3536,94.3536,8902.0
2019-11-13 11:40:00,108.8,108.99,108.72,108.96,12897.0,94.3189,94.4836,94.2496,94.4576,12897.0
2019-11-13 11:45:00,108.95,108.98,108.86,108.98,12731.0,94.4489,94.4749,94.3709,94.4749,12731.0
2019-11-13 11:50:00,108.98,109.0,108.92,108.93,9922.0,94.4749,94.4923,94.4229,94.4316,9922.0
2019-11-13 11:55:00,108.93,109.02,108.89,108.99,19742.0,94.4316,94.5096,94.3969,94.4836,19742.0
2019-11-13 12:00:00,108.99,109.07,108.83,108.85,25504.0,94.4836,94.553,94.3449,94.3622,25504.0
2019-11-13 12:05:00,108.87,108.94,108.79,108.92,18500.0,94.3796,94.4403,94.3102,94.4229,18500.0
2019-11-13 12:10:00,108.88,109.0,108.88,108.99,15484.0,94.3883,94.4923,94.3883,94.4836,15484.0
2019-11-13 12:15:00,108.97,109.02,108.91,108.94,14551.0,94.4663,94.5096,94.4143,94.4403,14551.0
2019-11-13 12:20:00,108.93,108.97,108.88,108.9,8797.0,94.4316,94.4663,94.3883,94.4056,8797.0
2019-11-13 12:25:00,108.91,109.07,108.91,109.07,12286.0,94.4143,94.553,94.4143,94.553,12286.0
2019-11-13 12:30:00,109.06,109.07,108.94,108.99,11097.0,94.5443,94.553,94.4403,94.4836,11097.0
2019-11-13 12:35:00,109.0,109.05,108.96,109.01,8456.0,94.4923,94.5356,94.4576,94.501,8456.0
2019-11-13 12:40:00,109.0,109.13,108.96,109.06,21420.0,94.4923,94.605,94.4576,94.5443,21420.0
2019-11-13 12:45:00,109.05,109.1,108.94,108.96,14932.0,94.5356,94.579,94.4403,94.4576,14932.0
2019-11-13 12:50:00,108.95,109.07,108.93,109.04,9118.0,94.4489,94.553,94.4316,94.527,9118.0
2019-11-13 12:55:00,109.04,109.06,108.99,109.0,7187.0,94.527,94.5443,94.4836,94.4923,7187.0
2019-11-13 13:00:00,108.99,109.05,108.93,108.99,11470.0,94.4836,94.5356,94.4316,94.4836,11470.0
2019-11-13 13:05:00,109.0,109.04,108.98,109.01,9610.0,94.4923,94.527,94.4749,94.501,9610.0
2019-11-13 13:10:00,108.98,109.07,108.95,109.07,12944.0,94.4749,94.553,94.4489,94.553,12944.0
2019-11-13 13:15:00,109.08,109.23,109.08,109.19,31677.0,94.5616,94.6917,94.5616,94.657,31677.0
2019-11-13 13:20:00,109.16,109.19,108.95,108.95,14850.0,94.631,94.657,94.4489,94.4489,14850.0
2019-11-13 13:25:00,108.96,109.1,108.94,109.03,21663.0,94.4576,94.579,94.4403,94.5183,21663.0
2019-11-13 13:30:00,108.99,109.04,108.94,108.96,14511.0,94.4836,94.527,94.4403,94.4576,14511.0
2019-11-13 13:35:00,108.95,109.02,108.87,109.0,20460.0,94.4489,94.5096,94.3796,94.4923,20460.0
2019-11-13 13:40:00,109.0,109.12,108.99,109.03,12134.0,94.4923,94.5963,94.4836,94.5183,12134.0
2019-11-13 13:45:00,109.04,109.04,108.92,108.94,16271.0,94.527,94.527,94.4229,94.4403,16271.0
2019-11-13 13:50:00,108.95,109.05,108.93,109.05,15332.0,94.4489,94.5356,94.4316,94.5356,15332.0
2019-11-13 13:55:00,109.04,109.08,108.73,108.83,52526.0,94.527,94.5616,94.2582,94.3449,52526.0
2019-11-13 14:00:00,108.84,108.86,108.69,108.85,26539.0,94.3536,94.3709,94.2235,94.3622,26539.0
2019-11-13 14:05:00,108.82,108.85,108.74,108.81,9820.0,94.3362,94.3622,94.2669,94.3276,9820.0
2019-11-13 14:10:00,108.81,108.81,108.63,108.65,15172.0,94.3276,94.3276,94.1715,94.1889,15172.0
2019-11-13 14:15:00,108.66,108.67,108.45,108.47,35291.0,94.1975,94.2062,94.0155,94.0328,35291.0
2019-11-13 14:20:00,108.48,108.52,108.43,108.45,25089.0,94.0415,94.0762,93.9981,94.0155,25089.0
2019-11-13 14:25:00,108.46,108.52,108.42,108.48,17294.0,94.0242,94.0762,93.9895,94.0415,17294.0
2019-11-13 14:30:00,108.49,108.51,108.45,108.46,22788.0,94.0502,94.0675,94.0155,94.0242,22788.0
2019-11-13 14:35:00,108.46,108.52,108.44,108.45,24303.0,94.0242,94.0762,94.0068,94.0155,24303.0
2019-11-13 14:40:00,108.46,108.61,108.39,108.58,27603.0,94.0242,94.1542,93.9635,94.1282,27603.0
2019-11-13 14:45:00,108.59,108.67,108.58,108.63,18334.0,94.1369,94.2062,94.1282,94.1715,18334.0
2019-11-13 14:50:00,108.63,108.76,108.62,108.67,19946.0,94.1715,94.2842,94.1629,94.2062,19946.0
2019-11-13 14:55:00,108.67,108.75,108.67,108.73,14412.0,94.2062,94.2756,94.2062,94.2582,14412.0
2019-11-13 15:00:00,108.74,108.78,108.67,108.76,20981.0,94.2669,94.3016,94.2062,94.2842,20981.0
2019-11-13 15:05:00,108.76,108.84,108.72,108.75,17748.0,94.2842,94.3536,94.2496,94.2756,17748.0
2019-11-13 15:10:00,108.76,108.98,108.74,108.95,32668.0,94.2842,94.4749,94.2669,94.4489,32668.0
2019-11-13 15:15:00,108.94,109.01,108.85,108.87,35692.0,94.4403,94.501,94.3622,94.3796,35692.0
2019-11-13 15:20:00,108.87,108.96,108.84,108.96,15066.0,94.3796,94.4576,94.3536,94.4576,15066.0
2019-11-13 15:25:00,108.94,109.09,108.93,109.03,22366.0,94.4403,94.5703,94.4316,94.5183,22366.0
2019-11-13 15:30:00,109.03,109.03,108.85,108.95,37463.0,94.5183,94.5183,94.3622,94.4489,37463.0
2019-11-13 15:35:00,108.95,108.98,108.75,108.75,29066.0,94.4489,94.4749,94.2756,94.2756,29066.0
2019-11-13 15:40:00,108.74,108.91,108.72,108.9,43003.0,94.2669,94.4143,94.2496,94.4056,43003.0
2019-11-13 15:45:00,108.9,108.98,108.76,108.81,60861.0,94.4056,94.4749,94.2842,94.3276,60861.0
2019-11-13 15:50:00,108.8,108.8,108.59,108.67,106526.0,94.3189,94.3189,94.1369,94.2062,106526.0
2019-11-13 15:55:00,108.66,108.72,108.57,108.58,203250.0,94.1975,94.2496,94.1195,94.1282,203250.0
2019-11-14 09:30:00,110.71,110.99,109.7,109.89,348175.0,95.9747,96.2174,95.0991,95.2638,348175.0
2019-11-14 09:35:00,109.88,110.26,109.56,109.84,132068.0,95.2552,95.5846,94.9777,95.2205,132068.0
2019-11-14 09:40:00,109.87,110.4,109.86,110.4,137015.0,95.2465,95.7059,95.2378,95.7059,137015.0
2019-11-14 09:45:00,110.42,110.65,110.26,110.26,84906.0,95.7233,95.9227,95.5846,95.5846,84906.0
2019-11-14 09:50:00,110.27,110.78,110.23,110.68,107391.0,95.5932,96.0354,95.5586,95.9487,107391.0
2019-11-14 09:55:00,110.69,110.75,110.6,110.69,69758.0,95.9573,96.0094,95.8793,95.9573,69758.0
2019-11-14 10:00:00,110.69,110.71,110.5,110.6,82631.0,95.9573,95.9747,95.7926,95.8793,82631.0
2019-11-14 10:05:00,110.59,110.81,110.47,110.78,114195.0,95.8707,96.0614,95.7666,96.0354,114195.0
2019-11-14 10:10:00,110.79,111.04,110.78,110.95,100153.0,96.044,96.2608,96.0354,96.1827,100153.0
2019-11-14 10:15:00,110.94,111.14,110.91,111.09,62796.0,96.1741,96.3475,96.1481,96.3041,62796.0
2019-11-14 10:20:00,111.09,111.25,110.94,110.96,77325.0,96.3041,96.4428,96.1741,96.1914,77325.0
2019-11-14 10:25:00,110.96,110.99,110.85,110.9,87649.0,96.1914,96.2174,96.0961,96.1394,87649.0
2019-11-14 10:30:00,110.92,110.98,110.86,110.92,111885.0,96.1567,96.2087,96.1047,96.1567,111885.0
2019-11-14 10:35:00,110.93,111.1,110.9,111.03,54965.0,96.1654,96.3128,96.1394,96.2521,54965.0
2019-11-14 10:40:00,111.03,111.03,110.86,110.86,25221.0,96.2521,96.2521,96.1047,96.1047,25221.0
2019-11-14 10:45:00,110.87,110.87,110.57,110.61,46618.0,96.1134,96.1134,95.8533,95.888,46618.0
2019-11-14 10:50:00,110.6,110.7,110.31,110.36,72678.0,95.8793,95.966,95.6279,95.6713,72678.0
2019-11-14 10:55:00,110.36,110.52,110.34,110.4,84839.0,95.6713,95.81,95.6539,95.7059,84839.0
2019-11-14 11:00:00,110.4,110.46,110.24,110.41,70803.0,95.7059,95.758,95.5672,95.7146,70803.0
2019-11-14 11:05:00,110.43,110.65,110.41,110.54,44440.0,95.732,95.9227,95.7146,95.8273,44440.0
2019-11-14 11:10:00,110.53,110.67,110.5,110.6,28928.0,95.8186,95.94,95.7926,95.8793,28928.0
2019-11-14 11:15:00,110.58,110.69,110.55,110.64,24880.0,95.862,95.9573,95.836,95.914,24880.0
2019-11-14 11:20:00,110.64,110.78,110.56,110.56,28294.0,95.914,96.0354,95.8446,95.8446,28294.0
2019-11-14 11:25:00,110.55,110.64,110.31,110.32,42683.0,95.836,95.914,95.6279,95.6366,42683.0
2019-11-14 11:30:00,110.32,110.33,109.93,110.0,96480.0,95.6366,95.6453,95.2985,95.3592,96480.0
2019-11-14 11:35:00,110.01,110.03,109.65,109.68,121930.0,95.3679,95.3852,95.0558,95.0818,121930.0
2019-11-14 11:40:00,109.7,109.98,109.69,109.9,52208.0,95.0991,95.3418,95.0904,95.2725,52208.0
2019-11-14 11:45:00,109.91,110.05,109.87,110.02,64997.0,95.2812,95.4025,95.2465,95.3765,64997.0
2019-11-14 11:50:00,110.03,110.19,110.0,110.15,34312.0,95.3852,95.5239,95.3592,95.4892,34312.0
2019-11-14 11:55:00,110.13,110.25,110.1,110.12,36527.0,95.4719,95.5759,95.4459,95.4632,36527.0
2019-11-14 12:00:00,110.12,110.29,110.1,110.28,77590.0,95.4632,95.6106,95.4459,95.6019,77590.0
2019-11-14 12:05:00,110.29,110.36,110.19,110.33,61091.0,95.6106,95.6713,95.5239,95.6453,61091.0
2019-11-14 12:10:00,110.32,110.36,110.14,110.27,27708.0,95.6366,95.6713,95.4806,95.5932,27708.0
2019-11-14 12:15:00,110.26,110.36,110.18,110.34,24397.0,95.5846,95.6713,95.5152,95.6539,24397.0
2019-11-14 12:20:00,110.33,110.47,110.27,110.3,24711.0,95.6453,95.7666,95.5932,95.6193,24711.0
2019-11-14 12:25:00,110.28,110.41,110.24,110.36,17809.0,95.6019,95.7146,95.5672,95.6713,17809.0
2019-11-14 12:30:00,110.37,110.55,110.31,110.51,39941.0,95.6799,95.836,95.6279,95.8013,39941.0
2019-11-14 12:35:00,110.5,110.58,110.36,110.43,30999.0,95.7926,95.862,95.6713,95.732,30999.0
2019-11-14 12:40:00,110.4,110.45,110.31,110.35,36153.0,95.7059,95.7493,95.6279,95.6626,36153.0
2019-11-14 12:45:00,110.38,110.55,110.34,110.36,27034.0,95.6886,95.836,95.6539,95.6713,27034.0
2019-11-14 12:50:00,110.38,110.48,110.35,110.42,25925.0,95.6886,95.7753,95.6626,95.7233,25925.0
2019-11-14 12:55:00,110.44,110.62,110.42,110.62,16934.0,95.7406,95.8967,95.7233,95.8967,16934.0
2019-11-14 13:00:00,110.62,110.66,110.46,110.54,16345.0,95.8967,95.9313,95.758,95.8273,16345.0
2019-11-14 13:05:00,110.57,110.61,110.51,110.58,22025.0,95.8533,95.888,95.8013,95.862,22025.0
2019-11-14 13:10:00,110.59,110.63,110.45,110.57,18459.0,95.8707,95.9053,95.7493,95.8533,18459.0
2019-11-14 13:15:00,110.57,110.68,110.56,110.58,9291.0,95.8533,95.9487,95.8446,95.862,9291.0
2019-11-14 13:20:00,110.59,110.64,110.53,110.55,15286.0,95.8707,95.914,95.8186,95.836,15286.0
2019-11-14 13:25:00,110.56,110.56,110.39,110.45,23121.0,95.8446,95.8446,95.6973,95.7493,23121.0
2019-11-14 13:30:00,110.45,110.47,110.31,110.34,25864.0,95.7493,95.7666,95.6279,95.6539,25864.0
2019-11-14 13:35:00,110.33,110.45,110.31,110.45,14255.0,95.6453,95.7493,95.6279,95.7493,14255.0
2019-11-14 13:40:00,110.45,110.48,110.34,110.44,11009.0,95.7493,95.7753,95.6539,95.7406,11009.0
2019-11-14 13:45:00,110.43,110.55,110.38,110.44,20080.0,95.732,95.836,95.6886,95.7406,20080.0
2019-11-14 13:50:00,110.42,110.42,110.31,110.33,12960.0,95.7233,95.7233,95.6279,95.6453,12960.0
2019-11-14 13:55:00,110.32,110.34,110.11,110.23,24787.0,95.6366,95.6539,95.4545,95.5586,24787.0
2019-11-14 14:00:00,110.19,110.49,110.18,110.47,47019.0,95.5239,95.784,95.5152,95.7666,47019.0
2019-11-14 14:05:00,110.47,110.52,110.42,110.5,17680.0,95.7666,95.81,95.7233,95.7926,17680.0
2019-11-14 14:10:00,110.5,110.62,110.49,110.62,20570.0,95.7926,95.8967,95.784,95.8967,20570.0
2019-11-14 14:15:00,110.6,110.71,110.59,110.68,41490.0,95.8793,95.9747,95.8707,95.9487,41490.0
2019-11-14 14:20:00,110.68,110.69,110.59,110.62,13627.0,95.9487,95.9573,95.8707,95.8967,13627.0
2019-11-14 14:25:00,110.61,110.64,110.53,110.59,12231.0,95.888,95.914,95.8186,95.8707,12231.0
2019-11-14 14:30:00,110.58,110.61,110.4,110.41,58641.0,95.862,95.888,95.7059,95.7146,58641.0
2019-11-14 14:35:00,110.4,110.57,110.38,110.56,9439.0,95.7059,95.8533,95.6886,95.8446,9439.0
2019-11-14 14:40:00,110.54,110.65,110.54,110.65,23525.0,95.8273,95.9227,95.8273,95.9227,23525.0
2019-11-14 14:45:00,110.66,110.67,110.6,110.66,18974.0,95.9313,95.94,95.8793,95.9313,18974.0
2019-11-14 14:50:00,110.65,110.71,110.58,110.6,36070.0,95.9227,95.9747,95.862,95.8793,36070.0
2019-11-14 14:55:00,110.62,110.65,110.56,110.59,18050.0,95.8967,95.9227,95.8446,95.8707,18050.0
2019-11-14 15:00:00,110.59,110.6,110.54,110.57,31307.0,95.8707,95.8793,95.8273,95.8533,31307.0
2019-11-14 15:05:00,110.57,110.61,110.55,110.6,19053.0,95.8533,95.888,95.836,95.8793,19053.0
2019-11-14 15:10:00,110.59,110.59,110.46,110.52,34896.0,95.8707,95.8707,95.758,95.81,34896.0
2019-11-14 15:15:00,110.53,110.55,110.49,110.53,15876.0,95.8186,95.836,95.784,95.8186,15876.0
2019-11-14 15:20:00,110.52,110.64,110.48,110.62,41045.0,95.81,95.914,95.7753,95.8967,41045.0
2019-11-14 15:25:00,110.59,110.68,110.57,110.68,28395.0,95.8707,95.9487,95.8533,95.9487,28395.0
2019-11-14 15:30:00,110.69,110.71,110.63,110.69,47092.0,95.9573,95.9747,95.9053,95.9573,47092.0
2019-11-14 15:35:00,110.69,110.83,110.69,110.83,41427.0,95.9573,96.0787,95.9573,96.0787,41427.0
2019-11-14 15:40:00,110.84,111.07,110.84,110.94,89893.0,96.0874,96.2868,96.0874,96.1741,89893.0
2019-11-14 15:45:00,110.94,111.0,110.92,110.94,54499.0,96.1741,96.2261,96.1567,96.1741,54499.0
2019-11-14 15:50:00,110.94,111.07,110.93,110.94,106567.0,96.1741,96.2868,96.1654,96.1741,106567.0
2019-11-14 15:55:00,110.93,111.22,110.91,111.1,325834.0,96.1654,96.4168,96.1481,96.3128,325834.0
2019-11-15 09:30:00,112.05,112.2,111.54,111.99,376430.0,97.1363,97.2664,96.6942,97.0843,376430.0
2019-11-15 09:35:00,111.99,112.02,111.33,111.68,144873.0,97.0843,97.1103,96.5122,96.8156,144873.0
2019-11-15 09:40:00,111.68,111.98,111.5,111.82,62134.0,96.8156,97.0756,96.6595,96.9369,62134.0
2019-11-15 09:45:00,111.8,111.86,111.56,111.81,50892.0,96.9196,96.9716,96.7116,96.9283,50892.0
2019-11-15 09:50:00,111.8,112.05,111.76,111.87,58698.0,96.9196,97.1363,96.8849,96.9803,58698.0
2019-11-15 09:55:00,111.89,111.94,111.57,111.86,69102.0,96.9976,97.041,96.7202,96.9716,69102.0
2019-11-15 10:00:00,111.82,111.83,111.55,111.79,55269.0,96.9369,96.9456,96.7029,96.9109,55269.0
2019-11-15 10:05:00,111.78,111.95,111.71,111.93,40170.0,96.9023,97.0496,96.8416,97.0323,40170.0
2019-11-15 10:10:00,111.94,112.12,111.89,112.1,84059.0,97.041,97.197,96.9976,97.1797,84059.0
2019-11-15 10:15:00,112.1,112.11,111.93,112.04,41044.0,97.1797,97.1883,97.0323,97.1277,41044.0
2019-11-15 10:20:00,112.04,112.09,111.95,112.08,40961.0,97.1277,97.171,97.0496,97.1623,40961.0
2019-11-15 10:25:00,112.09,112.1,111.95,112.04,39314.0,97.171,97.1797,97.0496,97.1277,39314.0
2019-11-15 10:30:00,112.04,112.07,112.0,112.06,37997.0,97.1277,97.1537,97.093,97.145,37997.0
2019-11-15 10:35:00,112.07,112.56,112.06,112.53,86358.0,97.1537,97.5785,97.145,97.5524,86358.0
2019-11-15 10:40:00,112.53,112.54,112.17,112.35,76045.0,97.5524,97.5611,97.2404,97.3964,76045.0
2019-11-15 10:45:00,112.35,112.46,112.26,112.32,38456.0,97.3964,97.4918,97.3184,97.3704,38456.0
2019-11-15 10:50:00,112.3,112.42,112.21,112.32,46379.0,97.3531,97.4571,97.275,97.3704,46379.0
2019-11-15 10:55:00,112.32,112.33,112.17,112.21,39590.0,97.3704,97.3791,97.2404,97.275,39590.0
2019-11-15 11:00:00,112.21,112.51,112.17,112.51,68510.0,97.275,97.5351,97.2404,97.5351,68510.0
2019-11-15 11:05:00,112.51,112.65,112.48,112.61,93623.0,97.5351,97.6565,97.5091,97.6218,93623.0
2019-11-15 11:10:00,112.62,112.79,112.62,112.72,82394.0,97.6305,97.7778,97.6305,97.7172,82394.0
2019-11-15 11:15:00,112.72,112.94,112.7,112.91,83226.0,97.7172,97.9079,97.6998,97.8819,83226.0
2019-11-15 11:20:00,112.9,112.93,112.85,112.89,64350.0,97.8732,97.8992,97.8299,97.8645,64350.0
2019-11-15 11:25:00,112.9,113.06,112.89,113.04,56779.0,97.8732,98.0119,97.8645,97.9946,56779.0
2019-11-15 11:30:00,113.04,113.04,112.85,112.87,46002.0,97.9946,97.9946,97.8299,97.8472,46002.0
2019-11-15 11:35:00,112.87,112.99,112.78,112.96,101436.0,97.8472,97.9512,97.7692,97.9252,101436.0
2019-11-15 11:40:00,112.95,113.18,112.95,113.1,65840.0,97.9165,98.1159,97.9165,98.0466,65840.0
2019-11-15 11:45:00,113.1,113.11,112.9,113.03,42133.0,98.0466,98.0552,97.8732,97.9859,42133.0
2019-11-15 11:50:00,113.04,113.12,113.0,113.1,23163.0,97.9946,98.0639,97.9599,98.0466,23163.0
2019-11-15 11:55:00,113.12,113.3,112.96,113.29,47235.0,98.0639,98.22,97.9252,98.2113,47235.0
2019-11-15 12:00:00,113.29,113.4,113.25,113.31,56846.0,98.2113,98.3066,98.1766,98.2286,56846.0
2019-11-15 12:05:00,113.31,113.48,113.25,113.44,43766.0,98.2286,98.376,98.1766,98.3413,43766.0
2019-11-15 12:10:00,113.45,113.61,113.43,113.6,55171.0,98.35,98.4887,98.3327,98.48,55171.0
2019-11-15 12:15:00,113.6,113.63,113.31,113.51,59200.0,98.48,98.506,98.2286,98.402,59200.0
2019-11-15 12:20:00,113.52,113.64,113.52,113.56,67794.0,98.4107,98.5147,98.4107,98.4454,67794.0
2019-11-15 12:25:00,113.61,113.64,113.57,113.61,30720.0,98.4887,98.5147,98.454,98.4887,30720.0
2019-11-15 12:30:00,113.61,113.68,113.53,113.6,63604.0,98.4887,98.5494,98.4193,98.48,63604.0
2019-11-15 12:35:00,113.6,113.67,113.6,113.65,35404.0,98.48,98.5407,98.48,98.5234,35404.0
2019-11-15 12:40:00,113.63,113.68,113.6,113.63,21116.0,98.506,98.5494,98.48,98.506,21116.0
2019-11-15 12:45:00,113.64,113.65,113.39,113.47,30183.0,98.5147,98.5234,98.298,98.3673,30183.0
2019-11-15 12:50:00,113.46,113.49,113.37,113.4,25583.0,98.3587,98.3847,98.2806,98.3066,25583.0
2019-11-15 12:55:00,113.4,113.41,113.19,113.23,36977.0,98.3066,98.3153,98.1246,98.1593,36977.0
2019-11-15 13:00:00,113.24,113.3,113.09,113.19,24102.0,98.1679,98.22,98.0379,98.1246,24102.0
2019-11-15 13:05:00,113.19,113.28,113.16,113.26,20537.0,98.1246,98.2026,98.0986,98.1853,20537.0
2019-11-15 13:10:00,113.26,113.27,113.15,113.21,26004.0,98.1853,98.194,98.0899,98.1419,26004.0
2019-11-15 13:15:00,113.21,113.23,113.17,113.19,22534.0,98.1419,98.1593,98.1073,98.1246,22534.0
2019-11-15 13:20:00,113.2,113.24,113.14,113.2,23093.0,98.1333,98.1679,98.0813,98.1333,23093.0
2019-11-15 13:25:00,113.21,113.42,113.19,113.35,28560.0,98.1419,98.324,98.1246,98.2633,28560.0
2019-11-15 13:30:00,113.35,113.39,113.28,113.3,25718.0,98.2633,98.298,98.2026,98.22,25718.0
2019-11-15 13:35:00,113.3,113.49,113.27,113.47,26535.0,98.22,98.3847,98.194,98.3673,26535.0
2019-11-15 13:40:00,113.46,113.49,113.38,113.45,33847.0,98.3587,98.3847,98.2893,98.35,33847.0
2019-11-15 13:45:00,113.45,113.46,113.35,113.36,14906.0,98.35,98.3587,98.2633,98.272,14906.0
2019-11-15 13:50:00,113.35,113.4,113.32,113.4,13726.0,98.2633,98.3066,98.2373,98.3066,13726.0
2019-11-15 13:55:00,113.39,113.43,113.27,113.28,28127.0,98.298,98.3327,98.194,98.2026,28127.0
2019-11-15 14:00:00,113.29,113.38,113.25,113.25,20755.0,98.2113,98.2893,98.1766,98.1766,20755.0
2019-11-15 14:05:00,113.25,113.39,113.21,113.36,39043.0,98.1766,98.298,98.1419,98.272,39043.0
2019-11-15 14:10:00,113.36,113.42,113.33,113.38,21137.0,98.272,98.324,98.246,98.2893,21137.0
2019-11-15 14:15:00,113.38,113.48,113.35,113.42,32963.0,98.2893,98.376,98.2633,98.324,32963.0
2019-11-15 14:20:00,113.42,113.42,113.33,113.38,21182.0,98.324,98.324,98.246,98.2893,21182.0
2019-11-15 14:25:00,113.38,113.39,113.26,113.27,16985.0,98.2893,98.298,98.1853,98.194,16985.0
2019-11-15 14:30:00,113.26,113.29,113.11,113.15,21953.0,98.1853,98.2113,98.0552,98.0899,21953.0
2019-11-15 14:35:00,113.15,113.27,113.12,113.27,17713.0,98.0899,98.194,98.0639,98.194,17713.0
2019-11-15 14:40:00,113.28,113.34,113.22,113.32,32734.0,98.2026,98.2546,98.1506,98.2373,32734.0
2019-11-15 14:45:00,113.32,113.32,113.22,113.26,28683.0,98.2373,98.2373,98.1506,98.1853,28683.0
2019-11-15 14:50:00,113.23,113.28,113.13,113.23,26332.0,98.1593,98.2026,98.0726,98.1593,26332.0
2019-11-15 14:55:00,113.23,113.24,113.16,113.21,26363.0,98.1593,98.1679,98.0986,98.1419,26363.0
2019-11-15 15:00:00,113.2,113.23,113.18,113.23,21526.0,98.1333,98.1593,98.1159,98.1593,21526.0
2019-11-15 15:05:00,113.22,113.23,113.11,113.14,19410.0,98.1506,98.1593,98.0552,98.0813,19410.0
2019-11-15 15:10:00,113.13,113.18,113.12,113.18,24875.0,98.0726,98.1159,98.0639,98.1159,24875.0
2019-11-15 15:15:00,113.17,113.17,113.11,113.17,25832.0,98.1073,98.1073,98.0552,98.1073,25832.0
2019-11-15 15:20:00,113.17,113.21,113.13,113.21,41991.0,98.1073,98.1419,98.0726,98.1419,41991.0
2019-11-15 15:25:00,113.21,113.25,113.19,113.24,33656.0,98.1419,98.1766,98.1246,98.1679,33656.0
2019-11-15 15:30:00,113.24,113.25,113.14,113.18,53396.0,98.1679,98.1766,98.0813,98.1159,53396.0
2019-11-15 15:35:00,113.18,113.18,113.11,113.12,57423.0,98.1159,98.1159,98.0552,98.0639,57423.0
2019-11-15 15:40:00,113.11,113.11,112.9,113.05,95840.0,98.0552,98.0552,97.8732,98.0032,95840.0
2019-11-15 15:45:00,113.04,113.16,113.03,113.09,62229.0,97.9946,98.0986,97.9859,98.0379,62229.0
2019-11-15 15:50:00,113.09,113.15,113.05,113.14,97489.0,98.0379,98.0899,98.0032,98.0813,97489.0
2019-11-15 15:55:00,113.14,113.21,113.06,113.21,225222.0,98.0813,98.1419,98.0119,98.1419,225222.0
2019-11-18 09:30:00,113.83,114.26,113.45,113.76,268233.0,98.6794,99.0522,98.35,98.6187,268233.0
2019-11-18 09:35:00,113.79,113.9,113.53,113.64,149435.0,98.6447,98.7401,98.4193,98.5147,149435.0
2019-11-18 09:40:00,113.66,113.92,113.6,113.66,110288.0,98.532,98.7574,98.48,98.532,110288.0
2019-11-18 09:45:00,113.67,113.8,113.17,113.8,144044.0,98.5407,98.6534,98.1073,98.6534,144044.0
2019-11-18 09:50:00,113.82,114.02,113.45,113.53,98083.0,98.6707,98.8441,98.35,98.4193,98083.0
2019-11-18 09:55:00,113.49,113.59,113.41,113.45,58884.0,98.3847,98.4714,98.3153,98.35,58884.0
2019-11-18 10:00:00,113.43,113.58,113.27,113.54,77966.0,98.3327,98.4627,98.194,98.428,77966.0
2019-11-18 10:05:00,113.55,113.9,113.55,113.8,62892.0,98.4367,98.7401,98.4367,98.6534,62892.0
2019-11-18 10:10:00,113.79,113.82,113.71,113.73,48510.0,98.6447,98.6707,98.5754,98.5927,48510.0
2019-11-18 10:15:00,113.72,113.73,113.18,113.44,92865.0,98.5841,98.5927,98.1159,98.3413,92865.0
2019-11-18 10:20:00,113.42,113.44,113.13,113.18,60354.0,98.324,98.3413,98.0726,98.1159,60354.0
2019-11-18 10:25:00,113.17,113.22,113.02,113.18,74051.0,98.1073,98.1506,97.9772,98.1159,74051.0
2019-11-18 10:30:00,113.15,113.16,112.75,112.79,109562.0,98.0899,98.0986,97.7432,97.7778,109562.0
2019-11-18 10:35:00,112.81,112.87,112.64,112.71,75065.0,97.7952,97.8472,97.6478,97.7085,75065.0
2019-11-18 10:40:00,112.7,112.74,112.56,112.59,56159.0,97.6998,97.7345,97.5785,97.6045,56159.0
2019-11-18 10:45:00,112.58,112.74,112.52,112.55,73861.0,97.5958,97.7345,97.5438,97.5698,73861.0
2019-11-18 10:50:00,112.55,113.06,112.55,112.89,80197.0,97.5698,98.0119,97.5698,97.8645,80197.0
2019-11-18 10:55:00,112.88,112.93,112.71,112.72,74093.0,97.8559,97.8992,97.7085,97.7172,74093.0
2019-11-18 11:00:00,112.72,112.86,112.62,112.62,92857.0,97.7172,97.8385,97.6305,97.6305,92857.0
2019-11-18 11:05:00,112.65,112.68,112.51,112.61,54352.0,97.6565,97.6825,97.5351,97.6218,54352.0
2019-11-18 11:10:00,112.59,112.8,112.51,112.54,45714.0,97.6045,97.7865,97.5351,97.5611,45714.0
2019-11-18 11:15:00,112.51,112.62,112.47,112.51,51371.0,97.5351,97.6305,97.5004,97.5351,51371.0
2019-11-18 11:20:00,112.52,112.59,112.39,112.55,68310.0,97.5438,97.6045,97.4311,97.5698,68310.0
2019-11-18 11:25:00,112.59,112.59,112.32,112.37,45074.0,97.6045,97.6045,97.3704,97.4137,45074.0
2019-11-18 11:30:00,112.36,112.49,112.34,112.49,42829.0,97.4051,97.5178,97.3877,97.5178,42829.0
2019-11-18 11:35:00,112.48,112.48,112.35,112.38,32739.0,97.5091,97.5091,97.3964,97.4224,32739.0
2019-11-18 11:40:00,112.38,112.39,112.24,112.25,57416.0,97.4224,97.4311,97.301,97.3097,57416.0
2019-11-18 11:45:00,112.25,112.27,112.09,112.14,51170.0,97.3097,97.3271,97.171,97.2144,51170.0
2019-11-18 11:50:00,112.15,112.25,112.12,112.13,36466.0,97.223,97.3097,97.197,97.2057,36466.0
2019-11-18 11:55:00,112.14,112.25,112.11,112.14,53229.0,97.2144,97.3097,97.1883,97.2144,53229.0
2019-11-18 12:00:00,112.14,112.22,112.11,112.17,53785.0,97.2144,97.2837,97.1883,97.2404,53785.0
2019-11-18 12:05:00,112.17,112.25,112.13,112.25,28990.0,97.2404,97.3097,97.2057,97.3097,28990.0
2019-11-18 12:10:00,112.25,112.4,112.23,112.4,44220.0,97.3097,97.4397,97.2924,97.4397,44220.0
2019-11-18 12:15:00,112.4,112.47,112.36,112.41,45477.0,97.4397,97.5004,97.4051,97.4484,45477.0
2019-11-18 12:20:00,112.42,112.54,112.4,112.44,24170.0,97.4571,97.5611,97.4397,97.4744,24170.0
2019-11-18 12:25:00,112.44,112.44,112.21,112.23,38866.0,97.4744,97.4744,97.275,97.2924,38866.0
2019-11-18 12:30:00,112.23,112.31,112.17,112.21,30122.0,97.2924,97.3617,97.2404,97.275,30122.0
2019-11-18 12:35:00,112.22,112.29,112.19,112.27,30389.0,97.2837,97.3444,97.2577,97.3271,30389.0
2019-11-18 12:40:00,112.27,112.35,112.23,112.25,25504.0,97.3271,97.3964,97.2924,97.3097,25504.0
2019-11-18 12:45:00,112.25,112.26,112.2,112.23,29955.0,97.3097,97.3184,97.2664,97.2924,29955.0
2019-11-18 12:50:00,112.22,112.23,112.15,112.22,30718.0,97.2837,97.2924,97.223,97.2837,30718.0
2019-11-18 12:55:00,112.22,112.27,112.18,112.19,22314.0,97.2837,97.3271,97.249,97.2577,22314.0
2019-11-18 13:00:00,112.19,112.2,112.12,112.17,30572.0,97.2577,97.2664,97.197,97.2404,30572.0
2019-11-18 13:05:00,112.17,112.23,112.15,112.17,51076.0,97.2404,97.2924,97.223,97.2404,51076.0
2019-11-18 13:10:00,112.17,112.18,112.1,112.11,55525.0,97.2404,97.249,97.1797,97.1883,55525.0
2019-11-18 13:15:00,112.11,112.14,111.95,111.97,93620.0,97.1883,97.2144,97.0496,97.067,93620.0
2019-11-18 13:20:00,111.97,112.04,111.93,111.99,36377.0,97.067,97.1277,97.0323,97.0843,36377.0
2019-11-18 13:25:00,111.98,112.24,111.97,112.23,38525.0,97.0756,97.301,97.067,97.2924,38525.0
2019-11-18 13:30:00,112.23,112.24,112.03,112.11,31183.0,97.2924,97.301,97.119,97.1883,31183.0
2019-11-18 13:35:00,112.1,112.11,112.02,112.08,33340.0,97.1797,97.1883,97.1103,97.1623,33340.0
2019-11-18 13:40:00,112.1,112.11,112.01,112.02,29263.0,97.1797,97.1883,97.1017,97.1103,29263.0
2019-11-18 13:45:00,112.02,112.09,111.96,112.09,27878.0,97.1103,97.171,97.0583,97.171,27878.0
2019-11-18 13:50:00,112.09,112.16,112.05,112.12,33063.0,97.171,97.2317,97.1363,97.197,33063.0
2019-11-18 13:55:00,112.12,112.2,112.09,112.17,47160.0,97.197,97.2664,97.171,97.2404,47160.0
2019-11-18 14:00:00,112.17,112.23,112.06,112.08,49976.0,97.2404,97.2924,97.145,97.1623,49976.0
2019-11-18 14:05:00,112.09,112.16,112.06,112.11,46606.0,97.171,97.2317,97.145,97.1883,46606.0
2019-11-18 14:10:00,112.11,112.26,112.1,112.26,53452.0,97.1883,97.3184,97.1797,97.3184,53452.0
2019-11-18 14:15:00,112.26,112.4,112.26,112.37,48577.0,97.3184,97.4397,97.3184,97.4137,48577.0
2019-11-18 14:20:00,112.37,112.44,112.31,112.44,34767.0,97.4137,97.4744,97.3617,97.4744,34767.0
2019-11-18 14:25:00,112.44,112.5,112.34,112.36,44451.0,97.4744,97.5264,97.3877,97.4051,44451.0
2019-11-18 14:30:00,112.34,112.39,112.23,112.36,53248.0,97.3877,97.4311,97.2924,97.4051,53248.0
2019-11-18 14:35:00,112.37,112.41,112.17,112.17,33827.0,97.4137,97.4484,97.2404,97.2404,33827.0
2019-11-18 14:40:00,112.15,112.28,112.12,112.25,46364.0,97.223,97.3357,97.197,97.3097,46364.0
2019-11-18 14:45:00,112.25,112.28,112.14,112.14,30969.0,97.3097,97.3357,97.2144,97.2144,30969.0
2019-11-18 14:50:00,112.14,112.14,112.02,112.06,43329.0,97.2144,97.2144,97.1103,97.145,43329.0
2019-11-18 14:55:00,112.06,112.1,112.02,112.06,47819.0,97.145,97.1797,97.1103,97.145,47819.0
2019-11-18 15:00:00,112.07,112.09,112.03,112.03,36437.0,97.1537,97.171,97.119,97.119,36437.0
2019-11-18 15:05:00,112.04,112.04,111.94,111.99,65510.0,97.1277,97.1277,97.041,97.0843,65510.0
2019-11-18 15:10:00,111.98,112.0,111.9,111.97,51548.0,97.0756,97.093,97.0063,97.067,51548.0
2019-11-18 15:15:00,111.97,112.11,111.96,112.09,48115.0,97.067,97.1883,97.0583,97.171,48115.0
2019-11-18 15:20:00,112.08,112.16,112.05,112.09,40986.0,97.1623,97.2317,97.1363,97.171,40986.0
2019-11-18 15:25:00,112.08,112.09,112.0,112.04,62758.0,97.1623,97.171,97.093,97.1277,62758.0
2019-11-18 15:30:00,112.04,112.06,111.91,111.94,63748.0,97.1277,97.145,97.015,97.041,63748.0
2019-11-18 15:35:00,111.94,112.01,111.86,112.0,94694.0,97.041,97.1017,96.9716,97.093,94694.0
2019-11-18 15:40:00,112.0,112.01,111.91,111.94,63363.0,97.093,97.1017,97.015,97.041,63363.0
2019-11-18 15:45:00,111.94,112.1,111.93,112.04,81592.0,97.041,97.1797,97.0323,97.1277,81592.0
2019-11-18 15:50:00,112.03,112.06,111.98,111.99,147326.0,97.119,97.145,97.0756,97.0843,147326.0
2019-11-18 15:55:00,111.98,112.07,111.87,111.96,266961.0,97.0756,97.1537,96.9803,97.0583,266961.0
2019-11-19 09:30:00,110.41,111.0,110.32,110.38,315957.0,96.2845,96.799,96.206,96.2583,315957.0
2019-11-19 09:35:00,110.37,110.94,110.36,110.93,93371.0,96.2496,96.7467,96.2409,96.738,93371.0
2019-11-19 09:40:00,110.91,111.08,110.66,110.66,90713.0,96.7205,96.8688,96.5025,96.5025,90713.0
2019-11-19 09:45:00,110.63,110.67,110.03,110.24,132496.0,96.4764,96.5112,95.9531,96.1362,132496.0
2019-11-19 09:50:00,110.23,110.43,110.12,110.18,40035.0,96.1275,96.3019,96.0316,96.0839,40035.0
2019-11-19 09:55:00,110.2,110.22,109.8,109.87,131660.0,96.1014,96.1188,95.7525,95.8136,131660.0
2019-11-19 10:00:00,109.85,109.86,109.57,109.69,112382.0,95.7961,95.8049,95.552,95.6566,112382.0
2019-11-19 10:05:00,109.69,110.11,109.56,109.83,70989.0,95.6566,96.0229,95.5432,95.7787,70989.0
2019-11-19 10:10:00,109.81,110.36,109.71,110.23,96245.0,95.7613,96.2409,95.6741,96.1275,96245.0
2019-11-19 10:15:00,110.18,110.45,110.11,110.39,59579.0,96.0839,96.3194,96.0229,96.2671,59579.0
2019-11-19 10:20:00,110.4,110.5,110.3,110.32,47736.0,96.2758,96.363,96.1886,96.206,47736.0
2019-11-19 10:25:00,110.32,110.37,110.16,110.2,53088.0,96.206,96.2496,96.0665,96.1014,53088.0
2019-11-19 10:30:00,110.21,110.23,109.71,109.73,86451.0,96.1101,96.1275,95.6741,95.6915,86451.0
2019-11-19 10:35:00,109.73,110.04,109.68,109.74,55916.0,95.6915,95.9618,95.6479,95.7002,55916.0
2019-11-19 10:40:00,109.72,109.84,109.67,109.71,58203.0,95.6828,95.7874,95.6392,95.6741,58203.0
2019-11-19 10:45:00,109.7,109.72,109.44,109.46,64537.0,95.6653,95.6828,95.4386,95.456,64537.0
2019-11-19 10:50:00,109.45,109.62,109.35,109.6,59932.0,95.4473,95.5956,95.3601,95.5781,59932.0
2019-11-19 10:55:00,109.6,109.71,109.41,109.45,52593.0,95.5781,95.6741,95.4124,95.4473,52593.0
2019-11-19 11:00:00,109.45,109.59,109.38,109.5,60432.0,95.4473,95.5694,95.3863,95.4909,60432.0
2019-11-19 11:05:00,109.48,109.65,109.47,109.52,61332.0,95.4735,95.6217,95.4648,95.5084,61332.0
2019-11-19 11:10:00,109.54,109.73,109.47,109.54,46164.0,95.5258,95.6915,95.4648,95.5258,46164.0
2019-11-19 11:15:00,109.54,110.07,109.53,110.06,97044.0,95.5258,95.988,95.5171,95.9793,97044.0
2019-11-19 11:20:00,110.05,110.24,110.03,110.11,82874.0,95.9706,96.1362,95.9531,96.0229,82874.0
2019-11-19 11:25:00,110.1,110.34,109.99,110.31,53101.0,96.0142,96.2235,95.9182,96.1973,53101.0
2019-11-19 11:30:00,110.28,110.61,110.26,110.61,66655.0,96.1711,96.4589,96.1537,96.4589,66655.0
2019-11-19 11:35:00,110.61,111.1,110.61,110.94,123548.0,96.4589,96.8862,96.4589,96.7467,123548.0
2019-11-19 11:40:00,110.95,111.02,110.6,110.6,60499.0,96.7554,96.8165,96.4502,96.4502,60499.0
2019-11-19 11:45:00,110.62,110.78,110.5,110.65,33311.0,96.4676,96.6072,96.363,96.4938,33311.0
2019-11-19 11:50:00,110.65,110.75,110.51,110.62,37157.0,96.4938,96.581,96.3717,96.4676,37157.0
2019-11-19 11:55:00,110.62,110.67,110.5,110.59,42000.0,96.4676,96.5112,96.363,96.4415,42000.0
2019-11-19 12:00:00,110.6,110.64,110.49,110.57,30797.0,96.4502,96.4851,96.3543,96.424,30797.0
2019-11-19 12:05:00,110.58,110.59,110.44,110.51,34731.0,96.4327,96.4415,96.3107,96.3717,34731.0
2019-11-19 12:10:00,110.51,110.51,110.3,110.49,37723.0,96.3717,96.3717,96.1886,96.3543,37723.0
2019-11-19 12:15:00,110.51,110.69,110.49,110.65,47235.0,96.3717,96.5287,96.3543,96.4938,47235.0
2019-11-19 12:20:00,110.68,110.79,110.45,110.5,45028.0,96.52,96.6159,96.3194,96.363,45028.0
2019-11-19 12:25:00,110.49,110.53,110.37,110.52,29664.0,96.3543,96.3891,96.2496,96.3804,29664.0
2019-11-19 12:30:00,110.51,110.55,110.34,110.44,23662.0,96.3717,96.4066,96.2235,96.3107,23662.0
2019-11-19 12:35:00,110.43,110.44,110.32,110.4,16067.0,96.3019,96.3107,96.206,96.2758,16067.0
2019-11-19 12:40:00,110.39,110.47,110.32,110.44,19107.0,96.2671,96.3368,96.206,96.3107,19107.0
2019-11-19 12:45:00,110.43,110.45,110.33,110.42,29759.0,96.3019,96.3194,96.2147,96.2932,29759.0
2019-11-19 12:50:00,110.42,110.46,110.36,110.41,38025.0,96.2932,96.3281,96.2409,96.2845,38025.0
2019-11-19 12:55:00,110.4,110.47,110.33,110.45,35745.0,96.2758,96.3368,96.2147,96.3194,35745.0
2019-11-19 13:00:00,110.47,110.48,110.26,110.32,27272.0,96.3368,96.3455,96.1537,96.206,27272.0
2019-11-19 13:05:00,110.35,110.44,110.32,110.41,29809.0,96.2322,96.3107,96.206,96.2845,29809.0
2019-11-19 13:10:00,110.4,110.74,110.4,110.72,27673.0,96.2758,96.5723,96.2758,96.5548,27673.0
2019-11-19 13:15:00,110.71,110.71,110.55,110.68,30367.0,96.5461,96.5461,96.4066,96.52,30367.0
2019-11-19 13:20:00,110.67,110.74,110.62,110.67,32584.0,96.5112,96.5723,96.4676,96.5112,32584.0
2019-11-19 13:25:00,110.67,110.72,110.66,110.7,19549.0,96.5112,96.5548,96.5025,96.5374,19549.0
2019-11-19 13:30:00,110.69,110.75,110.65,110.66,18768.0,96.5287,96.581,96.4938,96.5025,18768.0
2019-11-19 13:35:00,110.65,110.65,110.5,110.53,18954.0,96.4938,96.4938,96.363,96.3891,18954.0
2019-11-19 13:40:00,110.53,110.6,110.32,110.45,47290.0,96.3891,96.4502,96.206,96.3194,47290.0
2019-11-19 13:45:00,110.45,110.47,110.28,110.31,23074.0,96.3194,96.3368,96.1711,96.1973,23074.0
2019-11-19 13:50:00,110.3,110.36,110.23,110.34,35105.0,96.1886,96.2409,96.1275,96.2235,35105.0
2019-11-19 13:55:00,110.33,110.52,110.33,110.48,31797.0,96.2147,96.3804,96.2147,96.3455,31797.0
2019-11-19 14:00:00,110.49,110.65,110.47,110.56,31709.0,96.3543,96.4938,96.3368,96.4153,31709.0
2019-11-19 14:05:00,110.55,110.61,110.52,110.55,23142.0,96.4066,96.4589,96.3804,96.4066,23142.0
2019-11-19 14:10:00,110.56,110.67,110.54,110.59,42626.0,96.4153,96.5112,96.3979,96.4415,42626.0
2019-11-19 14:15:00,110.57,110.59,110.42,110.43,60278.0,96.424,96.4415,96.2932,96.3019,60278.0
2019-11-19 14:20:00,110.44,110.59,110.3,110.57,57204.0,96.3107,96.4415,96.1886,96.424,57204.0
2019-11-19 14:25:00,110.58,110.63,110.52,110.59,37486.0,96.4327,96.4764,96.3804,96.4415,37486.0
2019-11-19 14:30:00,110.6,110.64,110.37,110.44,30417.0,96.4502,96.4851,96.2496,96.3107,30417.0
2019-11-19 14:35:00,110.45,110.67,110.43,110.58,44177.0,96.3194,96.5112,96.3019,96.4327,44177.0
2019-11-19 14:40:00,110.57,110.7,110.57,110.68,27603.0,96.424,96.5374,96.424,96.52,27603.0
2019-11-19 14:45:00,110.69,110.75,110.65,110.67,29794.0,96.5287,96.581,96.4938,96.5112,29794.0
2019-11-19 14:50:00,110.65,110.73,110.61,110.63,44473.0,96.4938,96.5636,96.4589,96.4764,44473.0
2019-11-19 14:55:00,110.62,110.69,110.53,110.63,38964.0,96.4676,96.5287,96.3891,96.4764,38964.0
2019-11-19 15:00:00,110.64,110.66,110.59,110.62,24967.0,96.4851,96.5025,96.4415,96.4676,24967.0
2019-11-19 15:05:00,110.63,110.71,110.59,110.61,62151.0,96.4764,96.5461,96.4415,96.4589,62151.0
2019-11-19 15:10:00,110.61,110.64,110.48,110.48,38592.0,96.4589,96.4851,96.3455,96.3455,38592.0
2019-11-19 15:15:00,110.49,110.66,110.46,110.65,48789.0,96.3543,96.5025,96.3281,96.4938,48789.0
2019-11-19 15:20:00,110.64,110.66,110.45,110.45,90176.0,96.4851,96.5025,96.3194,96.3194,90176.0
2019-11-19 15:25:00,110.45,110.46,110.3,110.34,72468.0,96.3194,96.3281,96.1886,96.2235,72468.0
2019-11-19 15:30:00,110.34,110.54,110.32,110.45,62447.0,96.2235,96.3979,96.206,96.3194,62447.0
2019-11-19 15:35:00,110.45,110.74,110.44,110.66,124993.0,96.3194,96.5723,96.3107,96.5025,124993.0
2019-11-19 15:40:00,110.65,110.67,110.52,110.61,84017.0,96.4938,96.5112,96.3804,96.4589,84017.0
2019-11-19 15:45:00,110.61,110.89,110.57,110.89,240380.0,96.4589,96.7031,96.424,96.7031,240380.0
2019-11-19 15:50:00,110.87,111.0,110.8,110.81,311454.0,96.6856,96.799,96.6246,96.6333,311454.0
2019-11-19 15:55:00,110.8,110.91,110.75,110.89,400289.0,96.6246,96.7205,96.581,96.7031,400289.0
2019-11-20 09:30:00,122.32,122.44,118.86,119.9,1906424.0,106.6708,106.7754,103.6534,104.5604,1906424.0
2019-11-20 09:35:00,119.84,120.3,118.36,120.11,1211650.0,104.5081,104.9092,103.2174,104.7435,1211650.0
2019-11-20 09:40:00,120.07,121.98,119.8,121.96,1160951.0,104.7086,106.3743,104.4732,106.3568,1160951.0
2019-11-20 09:45:00,121.97,122.58,121.4,122.23,1056970.0,106.3655,106.8975,105.8685,106.5923,1056970.0
2019-11-20 09:50:00,122.25,124.08,122.09,123.97,1022472.0,106.6097,108.2056,106.4702,108.1097,1022472.0
2019-11-20 09:55:00,123.96,123.98,122.82,123.66,668078.0,108.101,108.1184,107.1068,107.8393,668078.0
2019-11-20 10:00:00,123.68,125.1,123.67,124.98,940924.0,107.8568,109.0951,107.8481,108.9905,940924.0
2019-11-20 10:05:00,125.0,125.33,124.54,125.02,654044.0,109.0079,109.2957,108.6068,109.0253,654044.0
2019-11-20 10:10:00,125.03,125.24,124.2,124.82,511986.0,109.0341,109.2172,108.3102,108.8509,511986.0
2019-11-20 10:15:00,124.8,125.23,124.65,125.22,335563.0,108.8335,109.2085,108.7027,109.1998,335563.0
2019-11-20 10:20:00,125.21,125.56,125.14,125.22,421874.0,109.191,109.4963,109.13,109.1998,421874.0
2019-11-20 10:25:00,125.2,125.86,125.11,125.5,475128.0,109.1823,109.7579,109.1038,109.4439,475128.0
2019-11-20 10:30:00,125.46,126.06,125.4,125.97,438096.0,109.409,109.9323,109.3567,109.8538,438096.0
2019-11-20 10:35:00,125.97,126.03,125.18,125.34,359826.0,109.8538,109.9061,109.1649,109.3044,359826.0
2019-11-20 10:40:00,125.38,125.49,124.75,124.9,440382.0,109.3393,109.4352,108.7899,108.9207,440382.0
2019-11-20 10:45:00,124.9,125.02,124.39,124.49,337477.0,108.9207,109.0253,108.4759,108.5631,337477.0
2019-11-20 10:50:00,124.48,124.54,124.02,124.22,439061.0,108.5544,108.6068,108.1533,108.3277,439061.0
2019-11-20 10:55:00,124.23,124.38,123.87,124.04,377244.0,108.3364,108.4672,108.0225,108.1707,377244.0
2019-11-20 11:00:00,124.04,124.3,123.46,123.56,390213.0,108.1707,108.3975,107.6649,107.7521,390213.0
2019-11-20 11:05:00,123.57,124.04,123.57,123.66,274092.0,107.7608,108.1707,107.7608,107.8393,274092.0
2019-11-20 11:10:00,123.68,123.68,123.27,123.53,299321.0,107.8568,107.8568,107.4992,107.726,299321.0
2019-11-20 11:15:00,123.51,124.68,123.5,124.53,449269.0,107.7085,108.7288,107.6998,108.598,449269.0
2019-11-20 11:20:00,124.53,124.6,124.11,124.45,225223.0,108.598,108.6591,108.2318,108.5283,225223.0
2019-11-20 11:25:00,124.48,124.9,124.47,124.77,207087.0,108.5544,108.9207,108.5457,108.8073,207087.0
2019-11-20 11:30:00,124.78,124.94,124.23,124.63,233585.0,108.816,108.9556,108.3364,108.6852,233585.0
2019-11-20 11:35:00,124.62,124.97,124.4,124.44,204866.0,108.6765,108.9817,108.4847,108.5195,204866.0
2019-11-20 11:40:00,124.44,124.57,124.17,124.21,192250.0,108.5195,108.6329,108.2841,108.319,192250.0
2019-11-20 11:45:00,124.2,124.37,123.6,123.83,222595.0,108.3102,108.4585,107.787,107.9876,222595.0
2019-11-20 11:50:00,123.84,124.19,123.73,123.9,153570.0,107.9963,108.3015,107.9004,108.0486,153570.0
2019-11-20 11:55:00,123.9,124.36,123.84,124.33,141073.0,108.0486,108.4498,107.9963,108.4236,141073.0
2019-11-20 12:00:00,124.33,124.74,124.17,124.36,270063.0,108.4236,108.7812,108.2841,108.4498,270063.0
2019-11-20 12:05:00,124.4,124.5,124.23,124.44,196446.0,108.4847,108.5719,108.3364,108.5195,196446.0
2019-11-20 12:10:00,124.42,124.46,124.01,124.28,166403.0,108.5021,108.537,108.1446,108.38,166403.0
2019-11-20 12:15:00,124.28,124.6,124.27,124.4,156084.0,108.38,108.6591,108.3713,108.4847,156084.0
2019-11-20 12:20:00,124.4,124.43,124.07,124.3,92708.0,108.4847,108.5108,108.1969,108.3975,92708.0
2019-11-20 12:25:00,124.3,124.42,124.22,124.3,56241.0,108.3975,108.5021,108.3277,108.3975,56241.0
2019-11-20 12:30:00,124.3,124.41,124.15,124.28,75906.0,108.3975,108.4934,108.2666,108.38,75906.0
2019-11-20 12:35:00,124.27,124.43,124.14,124.43,83828.0,108.3713,108.5108,108.2579,108.5108,83828.0
2019-11-20 12:40:00,124.42,124.73,124.42,124.67,120848.0,108.5021,108.7724,108.5021,108.7201,120848.0
2019-11-20 12:45:00,124.65,124.91,124.61,124.9,134694.0,108.7027,108.9294,108.6678,108.9207,134694.0
2019-11-20 12:50:00,124.91,124.98,124.52,124.76,137528.0,108.9294,108.9905,108.5893,108.7986,137528.0
2019-11-20 12:55:00,124.75,124.78,124.0,124.23,217387.0,108.7899,108.816,108.1358,108.3364,217387.0
2019-11-20 13:00:00,124.19,124.46,124.19,124.42,194554.0,108.3015,108.537,108.3015,108.5021,194554.0
2019-11-20 13:05:00,124.42,124.46,124.05,124.09,153115.0,108.5021,108.537,108.1794,108.2143,153115.0
2019-11-20 13:10:00,124.13,124.35,123.81,124.32,220063.0,108.2492,108.4411,107.9701,108.4149,220063.0
2019-11-20 13:15:00,124.3,124.38,123.81,124.32,181047.0,108.3975,108.4672,107.9701,108.4149,181047.0
2019-11-20 13:20:00,124.32,124.82,124.32,124.47,209257.0,108.4149,108.8509,108.4149,108.5457,209257.0
2019-11-20 13:25:00,124.48,124.64,124.19,124.54,164461.0,108.5544,108.694,108.3015,108.6068,164461.0
2019-11-20 13:30:00,124.57,124.97,124.39,124.72,272932.0,108.6329,108.9817,108.4759,108.7637,272932.0
2019-11-20 13:35:00,124.74,125.1,124.6,125.07,251676.0,108.7812,109.0951,108.6591,109.0689,251676.0
2019-11-20 13:40:00,125.09,125.26,124.85,124.98,204056.0,109.0864,109.2346,108.8771,108.9905,204056.0
2019-11-20 13:45:00,124.94,125.26,124.94,125.07,128504.0,108.9556,109.2346,108.9556,109.0689,128504.0
2019-11-20 13:50:00,125.09,125.45,125.09,125.45,167915.0,109.0864,109.4003,109.0864,109.4003,167915.0
2019-11-20 13:55:00,125.42,125.45,124.7,124.89,142111.0,109.3742,109.4003,108.7463,108.912,142111.0
2019-11-20 14:00:00,124.92,124.93,124.75,124.87,86267.0,108.9381,108.9469,108.7899,108.8945,86267.0
2019-11-20 14:05:00,124.86,125.05,124.65,124.96,121159.0,108.8858,109.0515,108.7027,108.973,121159.0
2019-11-20 14:10:00,124.94,125.42,124.77,125.31,202117.0,108.9556,109.3742,108.8073,109.2782,202117.0
2019-11-20 14:15:00,125.31,125.37,125.0,125.11,183991.0,109.2782,109.3306,109.0079,109.1038,183991.0
2019-11-20 14:20:00,125.14,125.34,124.82,125.29,161567.0,109.13,109.3044,108.8509,109.2608,161567.0
2019-11-20 14:25:00,125.25,125.66,125.21,125.65,204818.0,109.2259,109.5835,109.191,109.5747,204818.0
2019-11-20 14:30:00,125.66,125.66,125.4,125.43,140382.0,109.5835,109.5835,109.3567,109.3829,140382.0
2019-11-20 14:35:00,125.43,125.89,125.42,125.89,174785.0,109.3829,109.784,109.3742,109.784,174785.0
2019-11-20 14:40:00,125.89,125.95,125.47,125.7,176034.0,109.784,109.8364,109.4178,109.6183,176034.0
2019-11-20 14:45:00,125.73,125.85,125.46,125.63,132542.0,109.6445,109.7492,109.409,109.5573,132542.0
2019-11-20 14:50:00,125.63,125.97,125.63,125.95,126652.0,109.5573,109.8538,109.5573,109.8364,126652.0
2019-11-20 14:55:00,125.96,126.47,125.88,126.43,417550.0,109.8451,110.2898,109.7753,110.255,417550.0
2019-11-20 15:00:00,126.42,126.73,126.36,126.68,311335.0,110.2462,110.5166,110.1939,110.473,311335.0
2019-11-20 15:05:00,126.66,127.2,126.65,127.18,408319.0,110.4555,110.9264,110.4468,110.909,408319.0
2019-11-20 15:10:00,127.18,127.2,126.82,126.98,399725.0,110.909,110.9264,110.5951,110.7346,399725.0
2019-11-20 15:15:00,126.98,127.18,126.7,126.73,336631.0,110.7346,110.909,110.4904,110.5166,336631.0
2019-11-20 15:20:00,126.74,127.07,126.64,126.99,311071.0,110.5253,110.8131,110.4381,110.7433,311071.0
2019-11-20 15:25:00,127.01,127.18,126.65,126.68,250727.0,110.7607,110.909,110.4468,110.473,250727.0
2019-11-20 15:30:00,126.66,127.01,126.4,126.59,321579.0,110.4555,110.7607,110.2288,110.3945,321579.0
2019-11-20 15:35:00,126.61,126.85,126.51,126.76,209996.0,110.4119,110.6212,110.3247,110.5427,209996.0
2019-11-20 15:40:00,126.75,126.76,126.41,126.63,229169.0,110.534,110.5427,110.2375,110.4294,229169.0
2019-11-20 15:45:00,126.62,126.93,126.48,126.86,285393.0,110.4206,110.691,110.2986,110.6299,285393.0
2019-11-20 15:50:00,126.83,126.85,126.37,126.65,394517.0,110.6038,110.6212,110.2026,110.4468,394517.0
2019-11-20 15:55:00,126.65,126.8,126.37,126.46,698015.0,110.4468,110.5776,110.2026,110.2811,698015.0
2019-11-21 09:30:00,126.58,127.49,125.72,126.39,554533.0,110.3858,111.1793,109.6358,110.2201,554533.0
2019-11-21 09:35:00,126.46,126.7,125.71,126.31,223939.0,110.2811,110.4904,109.6271,110.1503,223939.0
2019-11-21 09:40:00,126.34,127.96,126.28,127.62,403961.0,110.1765,111.5892,110.1241,111.2927,403961.0
2019-11-21 09:45:00,127.61,127.78,126.86,127.03,241719.0,111.284,111.4322,110.6299,110.7782,241719.0
2019-11-21 09:50:00,126.93,127.61,126.87,127.51,188421.0,110.691,111.284,110.6387,111.1968,188421.0
2019-11-21 09:55:00,127.54,127.71,127.34,127.66,210753.0,111.2229,111.3712,111.0485,111.3276,210753.0
2019-11-21 10:00:00,127.69,127.74,127.26,127.27,244050.0,111.3538,111.3974,110.9788,110.9875,244050.0
2019-11-21 10:05:00,127.27,127.29,126.42,126.84,220576.0,110.9875,111.0049,110.2462,110.6125,220576.0
2019-11-21 10:10:00,126.84,127.33,126.7,127.18,140154.0,110.6125,111.0398,110.4904,110.909,140154.0
2019-11-21 10:15:00,127.15,127.16,126.74,126.98,90651.0,110.8828,110.8916,110.5253,110.7346,90651.0
2019-11-21 10:20:00,126.98,127.44,126.96,127.11,120921.0,110.7346,111.1357,110.7171,110.848,120921.0
2019-11-21 10:25:00,127.14,127.35,126.86,127.1,144359.0,110.8741,111.0572,110.6299,110.8392,144359.0
2019-11-21 10:30:00,127.09,127.1,126.7,126.74,98546.0,110.8305,110.8392,110.4904,110.5253,98546.0
2019-11-21 10:35:00,126.73,126.9,126.5,126.85,82758.0,110.5166,110.6648,110.316,110.6212,82758.0
2019-11-21 10:40:00,126.89,126.9,126.6,126.74,82888.0,110.6561,110.6648,110.4032,110.5253,82888.0
2019-11-21 10:45:00,126.73,127.14,126.68,127.0,77102.0,110.5166,110.8741,110.473,110.752,77102.0
2019-11-21 10:50:00,127.01,127.09,126.78,126.96,88966.0,110.7607,110.8305,110.5602,110.7171,88966.0
2019-11-21 10:55:00,126.96,127.13,126.94,127.04,70594.0,110.7171,110.8654,110.6997,110.7869,70594.0
2019-11-21 11:00:00,127.03,127.19,126.77,127.08,65143.0,110.7782,110.9177,110.5515,110.8218,65143.0
2019-11-21 11:05:00,127.08,127.15,126.98,127.05,29977.0,110.8218,110.8828,110.7346,110.7956,29977.0
2019-11-21 11:10:00,127.04,127.38,126.98,127.25,57980.0,110.7869,111.0834,110.7346,110.97,57980.0
2019-11-21 11:15:00,127.26,127.29,127.04,127.09,82501.0,110.9788,111.0049,110.7869,110.8305,82501.0
2019-11-21 11:20:00,127.11,127.16,126.98,127.03,61683.0,110.848,110.8916,110.7346,110.7782,61683.0
2019-11-21 11:25:00,127.04,127.06,126.62,126.79,117203.0,110.7869,110.8044,110.4206,110.5689,117203.0
2019-11-21 11:30:00,126.78,126.82,126.51,126.55,48877.0,110.5602,110.5951,110.3247,110.3596,48877.0
2019-11-21 11:35:00,126.56,126.63,126.45,126.63,78862.0,110.3683,110.4294,110.2724,110.4294,78862.0
2019-11-21 11:40:00,126.67,126.76,126.55,126.61,59134.0,110.4642,110.5427,110.3596,110.4119,59134.0
2019-11-21 11:45:00,126.62,126.74,126.33,126.48,69993.0,110.4206,110.5253,110.1677,110.2986,69993.0
2019-11-21 11:50:00,126.46,126.76,126.46,126.58,70871.0,110.2811,110.5427,110.2811,110.3858,70871.0
2019-11-21 11:55:00,126.6,126.66,126.42,126.45,34807.0,110.4032,110.4555,110.2462,110.2724,34807.0
2019-11-21 12:00:00,126.45,126.79,126.4,126.72,90875.0,110.2724,110.5689,110.2288,110.5078,90875.0
2019-11-21 12:05:00,126.71,126.74,126.46,126.53,68586.0,110.4991,110.5253,110.2811,110.3422,68586.0
2019-11-21 12:10:00,126.53,126.63,126.48,126.6,37976.0,110.3422,110.4294,110.2986,110.4032,37976.0
2019-11-21 12:15:00,126.58,126.58,126.27,126.32,73312.0,110.3858,110.3858,110.1154,110.159,73312.0
2019-11-21 12:20:00,126.3,126.52,126.27,126.4,46740.0,110.1416,110.3334,110.1154,110.2288,46740.0
2019-11-21 12:25:00,126.43,126.54,126.4,126.47,83283.0,110.255,110.3509,110.2288,110.2898,83283.0
2019-11-21 12:30:00,126.46,126.51,126.4,126.48,39491.0,110.2811,110.3247,110.2288,110.2986,39491.0
2019-11-21 12:35:00,126.48,126.57,126.44,126.56,46534.0,110.2986,110.377,110.2637,110.3683,46534.0
2019-11-21 12:40:00,126.55,126.64,126.39,126.43,52940.0,110.3596,110.4381,110.2201,110.255,52940.0
2019-11-21 12:45:00,126.41,126.57,126.36,126.52,57443.0,110.2375,110.377,110.1939,110.3334,57443.0
2019-11-21 12:50:00,126.5,126.72,126.46,126.69,48859.0,110.316,110.5078,110.2811,110.4817,48859.0
2019-11-21 12:55:00,126.67,126.87,126.63,126.82,49689.0,110.4642,110.6387,110.4294,110.5951,49689.0
2019-11-21 13:00:00,126.81,127.0,126.72,126.81,53265.0,110.5863,110.752,110.5078,110.5863,53265.0
2019-11-21 13:05:00,126.83,126.98,126.81,126.94,33021.0,110.6038,110.7346,110.5863,110.6997,33021.0
2019-11-21 13:10:00,126.94,127.11,126.77,126.84,82578.0,110.6997,110.848,110.5515,110.6125,82578.0
2019-11-21 13:15:00,126.82,127.11,126.77,127.08,47859.0,110.5951,110.848,110.5515,110.8218,47859.0
2019-11-21 13:20:00,127.08,127.08,126.77,126.91,45461.0,110.8218,110.8218,110.5515,110.6735,45461.0
2019-11-21 13:25:00,126.92,126.99,126.9,126.94,28154.0,110.6823,110.7433,110.6648,110.6997,28154.0
2019-11-21 13:30:00,126.94,126.94,126.71,126.71,29083.0,110.6997,110.6997,110.4991,110.4991,29083.0
2019-11-21 13:35:00,126.71,126.82,126.67,126.8,43650.0,110.4991,110.5951,110.4642,110.5776,43650.0
2019-11-21 13:40:00,126.79,126.99,126.78,126.83,62183.0,110.5689,110.7433,110.5602,110.6038,62183.0
2019-11-21 13:45:00,126.83,126.94,126.8,126.93,26975.0,110.6038,110.6997,110.5776,110.691,26975.0
2019-11-21 13:50:00,126.96,127.0,126.89,126.96,30850.0,110.7171,110.752,110.6561,110.7171,30850.0
2019-11-21 13:55:00,126.97,126.99,126.91,126.97,25248.0,110.7259,110.7433,110.6735,110.7259,25248.0
2019-11-21 14:00:00,126.97,127.05,126.68,126.69,49572.0,110.7259,110.7956,110.473,110.4817,49572.0
2019-11-21 14:05:00,126.7,126.88,126.63,126.69,83745.0,110.4904,110.6474,110.4294,110.4817,83745.0
2019-11-21 14:10:00,126.69,126.75,126.48,126.66,38560.0,110.4817,110.534,110.2986,110.4555,38560.0
2019-11-21 14:15:00,126.65,126.72,126.56,126.58,36909.0,110.4468,110.5078,110.3683,110.3858,36909.0
2019-11-21 14:20:00,126.57,126.59,126.48,126.49,38965.0,110.377,110.3945,110.2986,110.3073,38965.0
2019-11-21 14:25:00,126.48,126.55,126.24,126.4,115048.0,110.2986,110.3596,110.0893,110.2288,115048.0
2019-11-21 14:30:00,126.41,126.59,126.4,126.55,56703.0,110.2375,110.3945,110.2288,110.3596,56703.0
2019-11-21 14:35:00,126.56,126.87,126.5,126.79,77963.0,110.3683,110.6387,110.316,110.5689,77963.0
2019-11-21 14:40:00,126.79,126.96,126.73,126.95,54811.0,110.5689,110.7171,110.5166,110.7084,54811.0
2019-11-21 14:45:00,126.94,126.94,126.78,126.83,53167.0,110.6997,110.6997,110.5602,110.6038,53167.0
2019-11-21 14:50:00,126.84,126.88,126.64,126.88,28973.0,110.6125,110.6474,110.4381,110.6474,28973.0
2019-11-21 14:55:00,126.87,126.88,126.65,126.7,41636.0,110.6387,110.6474,110.4468,110.4904,41636.0
2019-11-21 15:00:00,126.71,126.77,126.52,126.55,54826.0,110.4991,110.5515,110.3334,110.3596,54826.0
2019-11-21 15:05:00,126.56,126.61,126.41,126.51,49774.0,110.3683,110.4119,110.2375,110.3247,49774.0
2019-11-21 15:10:00,126.51,126.63,126.45,126.57,66419.0,110.3247,110.4294,110.2724,110.377,66419.0
2019-11-21 15:15:00,126.58,126.74,126.48,126.59,73297.0,110.3858,110.5253,110.2986,110.3945,73297.0
2019-11-21 15:20:00,126.61,126.72,126.56,126.68,39554.0,110.4119,110.5078,110.3683,110.473,39554.0
2019-11-21 15:25:00,126.69,126.82,126.58,126.71,68450.0,110.4817,110.5951,110.3858,110.4991,68450.0
2019-11-21 15:30:00,126.72,126.72,126.53,126.65,62520.0,110.5078,110.5078,110.3422,110.4468,62520.0
2019-11-21 15:35:00,126.65,126.69,126.59,126.66,53518.0,110.4468,110.4817,110.3945,110.4555,53518.0
2019-11-21 15:40:00,126.67,127.21,126.67,127.21,164261.0,110.4642,110.9352,110.4642,110.9352,164261.0
2019-11-21 15:45:00,127.21,127.36,127.08,127.19,179511.0,110.9352,111.066,110.8218,110.9177,179511.0
2019-11-21 15:50:00,127.18,127.58,127.02,127.53,273411.0,110.909,111.2578,110.7695,111.2142,273411.0
2019-11-21 15:55:00,127.53,127.97,127.5,127.68,492961.0,111.2142,111.5979,111.1881,111.345,492961.0
2019-11-22 09:30:00,127.95,127.95,127.11,127.64,202831.0,111.5805,111.5805,110.848,111.3101,202831.0
2019-11-22 09:35:00,127.57,127.77,127.39,127.57,139317.0,111.2491,111.4235,111.0921,111.2491,139317.0
2019-11-22 09:40:00,127.57,127.72,126.59,127.01,138221.0,111.2491,111.3799,110.3945,110.7607,138221.0
2019-11-22 09:45:00,127.08,127.17,126.95,127.12,65913.0,110.8218,110.9003,110.7084,110.8567,65913.0
2019-11-22 09:50:00,127.14,127.46,127.0,127.46,66203.0,110.8741,111.1532,110.752,111.1532,66203.0
2019-11-22 09:55:00,127.45,127.53,127.18,127.37,107101.0,111.1445,111.2142,110.909,111.0747,107101.0
2019-11-22 10:00:00,127.37,127.39,126.69,126.88,131355.0,111.0747,111.0921,110.4817,110.6474,131355.0
2019-11-22 10:05:00,126.88,127.25,126.87,127.07,69574.0,110.6474,110.97,110.6387,110.8131,69574.0
2019-11-22 10:10:00,127.04,127.36,127.03,127.2,50476.0,110.7869,111.066,110.7782,110.9264,50476.0
2019-11-22 10:15:00,127.19,127.38,127.06,127.31,65538.0,110.9177,111.0834,110.8044,111.0224,65538.0
2019-11-22 10:20:00,127.31,127.37,127.16,127.27,35816.0,111.0224,111.0747,110.8916,110.9875,35816.0
2019-11-22 10:25:00,127.28,127.73,127.27,127.34,95426.0,110.9962,111.3886,110.9875,111.0485,95426.0
2019-11-22 10:30:00,127.28,127.29,127.02,127.15,82058.0,110.9962,111.0049,110.7695,110.8828,82058.0
2019-11-22 10:35:00,127.17,127.42,127.15,127.42,48758.0,110.9003,111.1183,110.8828,111.1183,48758.0
2019-11-22 10:40:00,127.42,127.62,127.19,127.29,109790.0,111.1183,111.2927,110.9177,111.0049,109790.0
2019-11-22 10:45:00,127.28,127.35,127.21,127.21,46263.0,110.9962,111.0572,110.9352,110.9352,46263.0
2019-11-22 10:50:00,127.21,127.26,127.12,127.13,68406.0,110.9352,110.9788,110.8567,110.8654,68406.0
2019-11-22 10:55:00,127.12,127.33,127.05,127.2,63544.0,110.8567,111.0398,110.7956,110.9264,63544.0
2019-11-22 11:00:00,127.17,127.17,126.73,126.8,66340.0,110.9003,110.9003,110.5166,110.5776,66340.0
2019-11-22 11:05:00,126.79,126.97,126.73,126.84,55752.0,110.5689,110.7259,110.5166,110.6125,55752.0
2019-11-22 11:10:00,126.83,126.85,126.63,126.74,49923.0,110.6038,110.6212,110.4294,110.5253,49923.0
2019-11-22 11:15:00,126.76,126.8,126.32,126.35,152897.0,110.5427,110.5776,110.159,110.1852,152897.0
2019-11-22 11:20:00,126.36,126.71,126.28,126.67,117758.0,110.1939,110.4991,110.1241,110.4642,117758.0
2019-11-22 11:25:00,126.67,126.75,126.59,126.68,70386.0,110.4642,110.534,110.3945,110.473,70386.0
2019-11-22 11:30:00,126.69,126.69,126.4,126.44,38767.0,110.4817,110.4817,110.2288,110.2637,38767.0
2019-11-22 11:35:00,126.42,126.61,126.39,126.52,41123.0,110.2462,110.4119,110.2201,110.3334,41123.0
2019-11-22 11:40:00,126.5,126.71,126.49,126.61,30276.0,110.316,110.4991,110.3073,110.4119,30276.0
2019-11-22 11:45:00,126.6,126.65,126.49,126.65,24382.0,110.4032,110.4468,110.3073,110.4468,24382.0
2019-11-22 11:50:00,126.65,126.65,126.51,126.55,19303.0,110.4468,110.4468,110.3247,110.3596,19303.0
2019-11-22 11:55:00,126.57,126.7,126.54,126.6,33041.0,110.377,110.4904,110.3509,110.4032,33041.0
2019-11-22 12:00:00,126.61,126.75,126.59,126.72,26856.0,110.4119,110.534,110.3945,110.5078,26856.0
2019-11-22 12:05:00,126.72,126.78,126.64,126.76,21309.0,110.5078,110.5602,110.4381,110.5427,21309.0
2019-11-22 12:10:00,126.77,126.79,126.71,126.77,46543.0,110.5515,110.5689,110.4991,110.5515,46543.0
2019-11-22 12:15:00,126.76,126.78,126.6,126.65,21362.0,110.5427,110.5602,110.4032,110.4468,21362.0
2019-11-22 12:20:00,126.66,126.79,126.66,126.74,23074.0,110.4555,110.5689,110.4555,110.5253,23074.0
2019-11-22 12:25:00,126.74,126.84,126.73,126.77,86292.0,110.5253,110.6125,110.5166,110.5515,86292.0
2019-11-22 12:30:00,126.77,126.78,126.52,126.54,62870.0,110.5515,110.5602,110.3334,110.3509,62870.0
2019-11-22 12:35:00,126.55,126.59,126.44,126.53,31354.0,110.3596,110.3945,110.2637,110.3422,31354.0
2019-11-22 12:40:00,126.51,126.67,126.44,126.59,75911.0,110.3247,110.4642,110.2637,110.3945,75911.0
2019-11-22 12:45:00,126.58,126.72,126.56,126.67,71777.0,110.3858,110.5078,110.3683,110.4642,71777.0
2019-11-22 12:50:00,126.66,126.78,126.61,126.75,69462.0,110.4555,110.5602,110.4119,110.534,69462.0
2019-11-22 12:55:00,126.76,126.78,126.69,126.75,55003.0,110.5427,110.5602,110.4817,110.534,55003.0
2019-11-22 13:00:00,126.75,126.76,126.49,126.5,52733.0,110.534,110.5427,110.3073,110.316,52733.0
2019-11-22 13:05:00,126.5,126.56,126.4,126.51,83908.0,110.316,110.3683,110.2288,110.3247,83908.0
2019-11-22 13:10:00,126.51,126.59,126.4,126.42,76255.0,110.3247,110.3945,110.2288,110.2462,76255.0
2019-11-22 13:15:00,126.44,126.54,126.3,126.48,132318.0,110.2637,110.3509,110.1416,110.2986,132318.0
2019-11-22 13:20:00,126.47,126.61,126.47,126.52,28297.0,110.2898,110.4119,110.2898,110.3334,28297.0
2019-11-22 13:25:00,126.5,126.5,126.41,126.44,34173.0,110.316,110.316,110.2375,110.2637,34173.0
2019-11-22 13:30:00,126.45,126.53,126.42,126.53,62594.0,110.2724,110.3422,110.2462,110.3422,62594.0
2019-11-22 13:35:00,126.51,126.59,126.48,126.51,43700.0,110.3247,110.3945,110.2986,110.3247,43700.0
2019-11-22 13:40:00,126.52,126.53,126.46,126.48,39943.0,110.3334,110.3422,110.2811,110.2986,39943.0
2019-11-22 13:45:00,126.48,126.6,126.46,126.48,66101.0,110.2986,110.4032,110.2811,110.2986,66101.0
2019-11-22 13:50:00,126.48,126.58,126.44,126.54,48800.0,110.2986,110.3858,110.2637,110.3509,48800.0
2019-11-22 13:55:00,126.54,126.6,126.47,126.58,39935.0,110.3509,110.4032,110.2898,110.3858,39935.0
2019-11-22 14:00:00,126.58,126.68,126.55,126.58,32144.0,110.3858,110.473,110.3596,110.3858,32144.0
2019-11-22 14:05:00,126.59,126.73,126.57,126.73,29765.0,110.3945,110.5166,110.377,110.5166,29765.0
2019-11-22 14:10:00,126.72,126.77,126.61,126.72,63133.0,110.5078,110.5515,110.4119,110.5078,63133.0
2019-11-22 14:15:00,126.72,126.78,126.72,126.73,64330.0,110.5078,110.5602,110.5078,110.5166,64330.0
2019-11-22 14:20:00,126.73,126.78,126.66,126.77,28293.0,110.5166,110.5602,110.4555,110.5515,28293.0
2019-11-22 14:25:00,126.78,126.78,126.48,126.52,32194.0,110.5602,110.5602,110.2986,110.3334,32194.0
2019-11-22 14:30:00,126.53,126.63,126.52,126.54,30267.0,110.3422,110.4294,110.3334,110.3509,30267.0
2019-11-22 14:35:00,126.53,126.61,126.44,126.59,57303.0,110.3422,110.4119,110.2637,110.3945,57303.0
2019-11-22 14:40:00,126.59,126.59,126.51,126.52,24336.0,110.3945,110.3945,110.3247,110.3334,24336.0
2019-11-22 14:45:00,126.53,126.57,126.48,126.55,32601.0,110.3422,110.377,110.2986,110.3596,32601.0
2019-11-22 14:50:00,126.55,126.6,126.52,126.55,30798.0,110.3596,110.4032,110.3334,110.3596,30798.0
2019-11-22 14:55:00,126.56,126.6,126.54,126.58,29654.0,110.3683,110.4032,110.3509,110.3858,29654.0
2019-11-22 15:00:00,126.59,126.68,126.55,126.56,30775.0,110.3945,110.473,110.3596,110.3683,30775.0
2019-11-22 15:05:00,126.56,126.61,126.53,126.61,40896.0,110.3683,110.4119,110.3422,110.4119,40896.0
2019-11-22 15:10:00,126.61,126.7,126.56,126.7,25089.0,110.4119,110.4904,110.3683,110.4904,25089.0
2019-11-22 15:15:00,126.7,126.78,126.69,126.77,37175.0,110.4904,110.5602,110.4817,110.5515,37175.0
2019-11-22 15:20:00,126.77,126.85,126.76,126.77,125167.0,110.5515,110.6212,110.5427,110.5515,125167.0
2019-11-22 15:25:00,126.77,126.79,126.69,126.74,37220.0,110.5515,110.5689,110.4817,110.5253,37220.0
2019-11-22 15:30:00,126.74,126.8,126.67,126.67,55995.0,110.5253,110.5776,110.4642,110.4642,55995.0
2019-11-22 15:35:00,126.66,126.68,126.51,126.57,59576.0,110.4555,110.473,110.3247,110.377,59576.0
2019-11-22 15:40:00,126.57,126.63,126.53,126.57,52742.0,110.377,110.4294,110.3422,110.377,52742.0
2019-11-22 15:45:00,126.58,126.63,126.53,126.57,80389.0,110.3858,110.4294,110.3422,110.377,80389.0
2019-11-22 15:50:00,126.56,126.75,126.49,126.72,137378.0,110.3683,110.534,110.3073,110.5078,137378.0
2019-11-22 15:55:00,126.72,127.16,126.71,127.02,643839.0,110.5078,110.8916,110.4991,110.7695,643839.0
2019-11-25 09:30:00,127.26,127.26,126.46,126.77,186162.0,110.9788,110.9788,110.2811,110.5515,186162.0
2019-11-25 09:35:00,126.76,127.11,126.76,126.98,71687.0,110.5427,110.848,110.5427,110.7346,71687.0
2019-11-25 09:40:00,126.98,127.48,126.95,127.43,94027.0,110.7346,111.1706,110.7084,111.127,94027.0
2019-11-25 09:45:00,127.49,127.49,126.79,127.1,97086.0,111.1793,111.1793,110.5689,110.8392,97086.0
2019-11-25 09:50:00,127.09,127.09,126.58,126.62,71890.0,110.8305,110.8305,110.3858,110.4206,71890.0
2019-11-25 09:55:00,126.6,126.78,126.34,126.34,113624.0,110.4032,110.5602,110.1765,110.1765,113624.0
2019-11-25 10:00:00,126.34,126.36,125.61,125.93,195513.0,110.1765,110.1939,109.5399,109.8189,195513.0
2019-11-25 10:05:00,125.92,126.08,125.57,125.59,142594.0,109.8102,109.9497,109.505,109.5224,142594.0
2019-11-25 10:10:00,125.59,126.01,125.59,125.78,103620.0,109.5224,109.8887,109.5224,109.6881,103620.0
2019-11-25 10:15:00,125.76,126.07,125.7,125.97,72101.0,109.6707,109.941,109.6183,109.8538,72101.0
2019-11-25 10:20:00,125.98,126.04,125.7,125.82,84096.0,109.8625,109.9148,109.6183,109.723,84096.0
2019-11-25 10:25:00,125.81,125.85,125.68,125.82,77362.0,109.7143,109.7492,109.6009,109.723,77362.0
2019-11-25 10:30:00,125.81,126.16,125.8,126.09,85525.0,109.7143,110.0195,109.7056,109.9584,85525.0
2019-11-25 10:35:00,126.08,126.45,126.05,126.22,120289.0,109.9497,110.2724,109.9236,110.0718,120289.0
2019-11-25 10:40:00,126.19,126.35,125.87,125.96,58814.0,110.0457,110.1852,109.7666,109.8451,58814.0
2019-11-25 10:45:00,125.98,126.15,125.86,125.93,48152.0,109.8625,110.0108,109.7579,109.8189,48152.0
2019-11-25 10:50:00,125.93,126.04,125.8,125.8,30603.0,109.8189,109.9148,109.7056,109.7056,30603.0
2019-11-25 10:55:00,125.81,126.03,125.8,125.95,38572.0,109.7143,109.9061,109.7056,109.8364,38572.0
2019-11-25 11:00:00,125.94,125.96,125.81,125.89,42538.0,109.8276,109.8451,109.7143,109.784,42538.0
2019-11-25 11:05:00,125.9,125.98,125.87,125.89,26307.0,109.7928,109.8625,109.7666,109.784,26307.0
2019-11-25 11:10:00,125.88,125.99,125.87,125.96,25564.0,109.7753,109.8712,109.7666,109.8451,25564.0
2019-11-25 11:15:00,125.96,126.16,125.88,125.89,46268.0,109.8451,110.0195,109.7753,109.784,46268.0
2019-11-25 11:20:00,125.89,125.92,125.76,125.81,39941.0,109.784,109.8102,109.6707,109.7143,39941.0
2019-11-25 11:25:00,125.81,125.84,125.65,125.65,65560.0,109.7143,109.7404,109.5747,109.5747,65560.0
2019-11-25 11:30:00,125.65,125.81,125.64,125.74,71494.0,109.5747,109.7143,109.566,109.6532,71494.0
2019-11-25 11:35:00,125.72,125.73,125.45,125.69,87140.0,109.6358,109.6445,109.4003,109.6096,87140.0
2019-11-25 11:40:00,125.71,125.78,125.56,125.57,49109.0,109.6271,109.6881,109.4963,109.505,49109.0
2019-11-25 11:45:00,125.55,125.62,125.47,125.53,43186.0,109.4875,109.5486,109.4178,109.4701,43186.0
2019-11-25 11:50:00,125.52,125.61,125.47,125.5,32316.0,109.4614,109.5399,109.4178,109.4439,32316.0
2019-11-25 11:55:00,125.49,125.64,125.44,125.51,58325.0,109.4352,109.566,109.3916,109.4527,58325.0
2019-11-25 12:00:00,125.52,125.6,125.37,125.39,46500.0,109.4614,109.5311,109.3306,109.348,46500.0
2019-11-25 12:05:00,125.38,125.52,125.26,125.44,46666.0,109.3393,109.4614,109.2346,109.3916,46666.0
2019-11-25 12:10:00,125.42,125.59,125.3,125.34,37880.0,109.3742,109.5224,109.2695,109.3044,37880.0
2019-11-25 12:15:00,125.32,125.59,125.32,125.51,32519.0,109.287,109.5224,109.287,109.4527,32519.0
2019-11-25 12:20:00,125.5,125.67,125.45,125.61,41270.0,109.4439,109.5922,109.4003,109.5399,41270.0
2019-11-25 12:25:00,125.61,125.7,125.56,125.69,18580.0,109.5399,109.6183,109.4963,109.6096,18580.0
2019-11-25 12:30:00,125.69,125.73,125.64,125.65,53328.0,109.6096,109.6445,109.566,109.5747,53328.0
2019-11-25 12:35:00,125.64,125.65,125.54,125.59,22880.0,109.566,109.5747,109.4788,109.5224,22880.0
2019-11-25 12:40:00,125.59,125.68,125.48,125.66,34693.0,109.5224,109.6009,109.4265,109.5835,34693.0
2019-11-25 12:45:00,125.66,125.75,125.65,125.69,38464.0,109.5835,109.6619,109.5747,109.6096,38464.0
2019-11-25 12:50:00,125.68,125.77,125.63,125.75,45583.0,109.6009,109.6794,109.5573,109.6619,45583.0
2019-11-25 12:55:00,125.76,125.85,125.73,125.77,46671.0,109.6707,109.7492,109.6445,109.6794,46671.0
2019-11-25 13:00:00,125.78,125.79,125.5,125.54,26179.0,109.6881,109.6968,109.4439,109.4788,26179.0
2019-11-25 13:05:00,125.54,125.6,125.49,125.59,22959.0,109.4788,109.5311,109.4352,109.5224,22959.0
2019-11-25 13:10:00,125.57,125.59,125.48,125.55,23932.0,109.505,109.5224,109.4265,109.4875,23932.0
2019-11-25 13:15:00,125.56,125.6,125.49,125.52,17926.0,109.4963,109.5311,109.4352,109.4614,17926.0
2019-11-25 13:20:00,125.53,125.62,125.52,125.59,24273.0,109.4701,109.5486,109.4614,109.5224,24273.0
2019-11-25 13:25:00,125.59,125.64,125.55,125.62,15966.0,109.5224,109.566,109.4875,109.5486,15966.0
2019-11-25 13:30:00,125.62,125.7,125.57,125.57,31502.0,109.5486,109.6183,109.505,109.505,31502.0
2019-11-25 13:35:00,125.56,125.6,125.46,125.47,28495.0,109.4963,109.5311,109.409,109.4178,28495.0
2019-11-25 13:40:00,125.46,125.49,125.36,125.49,31483.0,109.409,109.4352,109.3218,109.4352,31483.0
2019-11-25 13:45:00,125.48,125.49,125.11,125.12,172747.0,109.4265,109.4352,109.1038,109.1125,172747.0
2019-11-25 13:50:00,125.12,125.28,125.08,125.18,44478.0,109.1125,109.2521,109.0777,109.1649,44478.0
2019-11-25 13:55:00,125.17,125.37,125.17,125.35,42824.0,109.1562,109.3306,109.1562,109.3131,42824.0
2019-11-25 14:00:00,125.35,125.38,125.25,125.31,33310.0,109.3131,109.3393,109.2259,109.2782,33310.0
2019-11-25 14:05:00,125.31,125.32,125.24,125.29,30044.0,109.2782,109.287,109.2172,109.2608,30044.0
2019-11-25 14:10:00,125.29,125.52,125.29,125.5,45157.0,109.2608,109.4614,109.2608,109.4439,45157.0
2019-11-25 14:15:00,125.5,125.51,125.39,125.45,34241.0,109.4439,109.4527,109.348,109.4003,34241.0
2019-11-25 14:20:00,125.45,125.48,125.37,125.45,27451.0,109.4003,109.4265,109.3306,109.4003,27451.0
2019-11-25 14:25:00,125.45,125.46,125.36,125.39,24632.0,109.4003,109.409,109.3218,109.348,24632.0
2019-11-25 14:30:00,125.37,125.38,125.09,125.09,46473.0,109.3306,109.3393,109.0864,109.0864,46473.0
2019-11-25 14:35:00,125.09,125.37,125.08,125.31,63775.0,109.0864,109.3306,109.0777,109.2782,63775.0
2019-11-25 14:40:00,125.31,125.43,125.31,125.43,31509.0,109.2782,109.3829,109.2782,109.3829,31509.0
2019-11-25 14:45:00,125.42,125.45,125.33,125.38,27300.0,109.3742,109.4003,109.2957,109.3393,27300.0
2019-11-25 14:50:00,125.38,125.49,125.35,125.49,35046.0,109.3393,109.4352,109.3131,109.4352,35046.0
2019-11-25 14:55:00,125.5,125.57,125.46,125.51,48722.0,109.4439,109.505,109.409,109.4527,48722.0
2019-11-25 15:00:00,125.53,125.59,125.47,125.59,33622.0,109.4701,109.5224,109.4178,109.5224,33622.0
2019-11-25 15:05:00,125.59,125.62,125.5,125.57,50345.0,109.5224,109.5486,109.4439,109.505,50345.0
2019-11-25 15:10:00,125.56,125.69,125.55,125.69,76687.0,109.4963,109.6096,109.4875,109.6096,76687.0
2019-11-25 15:15:00,125.68,125.68,125.48,125.6,34383.0,109.6009,109.6009,109.4265,109.5311,34383.0
2019-11-25 15:20:00,125.59,125.63,125.56,125.62,40625.0,109.5224,109.5573,109.4963,109.5486,40625.0
2019-11-25 15:25:00,125.61,125.65,125.58,125.61,42286.0,109.5399,109.5747,109.5137,109.5399,42286.0
2019-11-25 15:30:00,125.62,125.62,125.55,125.57,36276.0,109.5486,109.5486,109.4875,109.505,36276.0
2019-11-25 15:35:00,125.57,125.57,125.4,125.42,49696.0,109.505,109.505,109.3567,109.3742,49696.0
2019-11-25 15:40:00,125.41,125.45,125.29,125.29,56663.0,109.3654,109.4003,109.2608,109.2608,56663.0
2019-11-25 15:45:00,125.29,125.29,125.14,125.18,107892.0,109.2608,109.2608,109.13,109.1649,107892.0
2019-11-25 15:50:00,125.17,125.27,125.08,125.26,138284.0,109.1562,109.2434,109.0777,109.2346,138284.0
2019-11-25 15:55:00,125.25,125.43,125.19,125.2,366992.0,109.2259,109.3829,109.1736,109.1823,366992.0
2019-11-26 09:30:00,125.26,126.24,125.0,125.85,168286.0,109.2346,110.0893,109.0079,109.7492,168286.0
2019-11-26 09:35:00,125.88,126.21,125.74,126.18,85738.0,109.7753,110.0631,109.6532,110.0369,85738.0
2019-11-26 09:40:00,126.09,126.27,125.76,126.09,77720.0,109.9584,110.1154,109.6707,109.9584,77720.0
2019-11-26 09:45:00,126.12,126.16,125.8,126.15,63627.0,109.9846,110.0195,109.7056,110.0108,63627.0
2019-11-26 09:50:00,126.2,126.25,125.96,126.06,42677.0,110.0544,110.098,109.8451,109.9323,42677.0
2019-11-26 09:55:00,126.04,126.45,126.04,126.36,74888.0,109.9148,110.2724,109.9148,110.1939,74888.0
2019-11-26 10:00:00,126.31,126.49,126.1,126.49,54472.0,110.1503,110.3073,109.9672,110.3073,54472.0
2019-11-26 10:05:00,126.49,126.57,126.24,126.36,50284.0,110.3073,110.377,110.0893,110.1939,50284.0
2019-11-26 10:10:00,126.38,126.6,126.15,126.57,50357.0,110.2113,110.4032,110.0108,110.377,50357.0
2019-11-26 10:15:00,126.57,126.62,126.44,126.48,42685.0,110.377,110.4206,110.2637,110.2986,42685.0
2019-11-26 10:20:00,126.49,126.9,126.48,126.82,64812.0,110.3073,110.6648,110.2986,110.5951,64812.0
2019-11-26 10:25:00,126.83,127.11,126.82,126.94,105759.0,110.6038,110.848,110.5951,110.6997,105759.0
2019-11-26 10:30:00,126.97,127.17,126.82,127.17,61274.0,110.7259,110.9003,110.5951,110.9003,61274.0
2019-11-26 10:35:00,127.17,127.28,127.02,127.11,63951.0,110.9003,110.9962,110.7695,110.848,63951.0
2019-11-26 10:40:00,127.15,127.37,127.14,127.29,54088.0,110.8828,111.0747,110.8741,111.0049,54088.0
2019-11-26 10:45:00,127.26,127.42,127.18,127.39,56142.0,110.9788,111.1183,110.909,111.0921,56142.0
2019-11-26 10:50:00,127.39,127.58,127.38,127.44,75440.0,111.0921,111.2578,111.0834,111.1357,75440.0
2019-11-26 10:55:00,127.44,127.47,127.34,127.39,52003.0,111.1357,111.1619,111.0485,111.0921,52003.0
2019-11-26 11:00:00,127.39,127.65,127.29,127.31,43734.0,111.0921,111.3189,111.0049,111.0224,43734.0
2019-11-26 11:05:00,127.32,127.42,127.23,127.36,47253.0,111.0311,111.1183,110.9526,111.066,47253.0
2019-11-26 11:10:00,127.34,127.34,127.13,127.27,46928.0,111.0485,111.0485,110.8654,110.9875,46928.0
2019-11-26 11:15:00,127.26,127.36,127.19,127.32,28262.0,110.9788,111.066,110.9177,111.0311,28262.0
2019-11-26 11:20:00,127.34,127.55,127.33,127.53,65582.0,111.0485,111.2317,111.0398,111.2142,65582.0
2019-11-26 11:25:00,127.55,127.6,127.4,127.51,36695.0,111.2317,111.2753,111.1009,111.1968,36695.0
2019-11-26 11:30:00,127.51,127.64,127.47,127.53,34247.0,111.1968,111.3101,111.1619,111.2142,34247.0
2019-11-26 11:35:00,127.53,127.56,127.38,127.54,27172.0,111.2142,111.2404,111.0834,111.2229,27172.0
2019-11-26 11:40:00,127.49,127.69,127.44,127.64,35435.0,111.1793,111.3538,111.1357,111.3101,35435.0
2019-11-26 11:45:00,127.64,127.84,127.6,127.71,71625.0,111.3101,111.4846,111.2753,111.3712,71625.0
2019-11-26 11:50:00,127.7,127.7,127.46,127.57,39087.0,111.3625,111.3625,111.1532,111.2491,39087.0
2019-11-26 11:55:00,127.57,127.7,127.43,127.48,62542.0,111.2491,111.3625,111.127,111.1706,62542.0
2019-11-26 12:00:00,127.47,127.48,127.19,127.3,39865.0,111.1619,111.1706,110.9177,111.0136,39865.0
2019-11-26 12:05:00,127.29,127.49,127.29,127.46,26725.0,111.0049,111.1793,111.0049,111.1532,26725.0
2019-11-26 12:10:00,127.47,127.51,127.3,127.49,31857.0,111.1619,111.1968,111.0136,111.1793,31857.0
2019-11-26 12:15:00,127.46,127.46,127.39,127.4,31618.0,111.1532,111.1532,111.0921,111.1009,31618.0
2019-11-26 12:20:00,127.41,127.45,127.34,127.43,24967.0,111.1096,111.1445,111.0485,111.127,24967.0
2019-11-26 12:25:00,127.43,127.45,127.29,127.35,27823.0,111.127,111.1445,111.0049,111.0572,27823.0
2019-11-26 12:30:00,127.33,127.33,127.08,127.1,32815.0,111.0398,111.0398,110.8218,110.8392,32815.0
2019-11-26 12:35:00,127.1,127.3,127.1,127.25,34830.0,110.8392,111.0136,110.8392,110.97,34830.0
2019-11-26 12:40:00,127.23,127.27,127.07,127.09,20991.0,110.9526,110.9875,110.8131,110.8305,20991.0
2019-11-26 12:45:00,127.07,127.21,127.03,127.09,18080.0,110.8131,110.9352,110.7782,110.8305,18080.0
2019-11-26 12:50:00,127.1,127.17,127.03,127.03,28215.0,110.8392,110.9003,110.7782,110.7782,28215.0
2019-11-26 12:55:00,127.03,127.15,127.03,127.13,18973.0,110.7782,110.8828,110.7782,110.8654,18973.0
2019-11-26 13:00:00,127.14,127.26,127.02,127.03,21372.0,110.8741,110.9788,110.7695,110.7782,21372.0
2019-11-26 13:05:00,127.03,127.14,127.0,127.13,24450.0,110.7782,110.8741,110.752,110.8654,24450.0
2019-11-26 13:10:00,127.12,127.24,127.06,127.24,17401.0,110.8567,110.9613,110.8044,110.9613,17401.0
2019-11-26 13:15:00,127.25,127.37,127.19,127.26,47979.0,110.97,111.0747,110.9177,110.9788,47979.0
2019-11-26 13:20:00,127.29,127.42,127.2,127.26,41182.0,111.0049,111.1183,110.9264,110.9788,41182.0
2019-11-26 13:25:00,127.28,127.28,127.01,127.08,37621.0,110.9962,110.9962,110.7607,110.8218,37621.0
2019-11-26 13:30:00,127.07,127.21,127.03,127.17,30879.0,110.8131,110.9352,110.7782,110.9003,30879.0
2019-11-26 13:35:00,127.19,127.19,127.08,127.14,16925.0,110.9177,110.9177,110.8218,110.8741,16925.0
2019-11-26 13:40:00,127.16,127.35,127.16,127.29,19463.0,110.8916,111.0572,110.8916,111.0049,19463.0
2019-11-26 13:45:00,127.3,127.33,127.19,127.24,20462.0,111.0136,111.0398,110.9177,110.9613,20462.0
2019-11-26 13:50:00,127.22,127.42,127.22,127.39,30027.0,110.9439,111.1183,110.9439,111.0921,30027.0
2019-11-26 13:55:00,127.39,127.42,127.27,127.38,25814.0,111.0921,111.1183,110.9875,111.0834,25814.0
2019-11-26 14:00:00,127.42,127.5,127.3,127.35,24448.0,111.1183,111.1881,111.0136,111.0572,24448.0
2019-11-26 14:05:00,127.36,127.42,127.31,127.38,27427.0,111.066,111.1183,111.0224,111.0834,27427.0
2019-11-26 14:10:00,127.38,127.46,127.33,127.41,24688.0,111.0834,111.1532,111.0398,111.1096,24688.0
2019-11-26 14:15:00,127.42,127.43,127.3,127.3,29979.0,111.1183,111.127,111.0136,111.0136,29979.0
2019-11-26 14:20:00,127.32,127.4,127.25,127.27,23003.0,111.0311,111.1009,110.97,110.9875,23003.0
2019-11-26 14:25:00,127.29,127.32,127.22,127.23,33163.0,111.0049,111.0311,110.9439,110.9526,33163.0
2019-11-26 14:30:00,127.23,127.44,127.22,127.38,33208.0,110.9526,111.1357,110.9439,111.0834,33208.0
2019-11-26 14:35:00,127.38,127.43,127.34,127.39,19585.0,111.0834,111.127,111.0485,111.0921,19585.0
2019-11-26 14:40:00,127.39,127.39,127.11,127.12,55947.0,111.0921,111.0921,110.848,110.8567,55947.0
2019-11-26 14:45:00,127.12,127.32,127.04,127.31,36795.0,110.8567,111.0311,110.7869,111.0224,36795.0
2019-11-26 14:50:00,127.29,127.33,127.22,127.26,23805.0,111.0049,111.0398,110.9439,110.9788,23805.0
2019-11-26 14:55:00,127.27,127.36,127.19,127.21,21272.0,110.9875,111.066,110.9177,110.9352,21272.0
2019-11-26 15:00:00,127.19,127.25,127.07,127.07,19922.0,110.9177,110.97,110.8131,110.8131,19922.0
2019-11-26 15:05:00,127.08,127.13,127.02,127.04,34774.0,110.8218,110.8654,110.7695,110.7869,34774.0
2019-11-26 15:10:00,127.04,127.07,126.93,127.02,40119.0,110.7869,110.8131,110.691,110.7695,40119.0
2019-11-26 15:15:00,127.03,127.05,126.84,126.93,32552.0,110.7782,110.7956,110.6125,110.691,32552.0
2019-11-26 15:20:00,126.94,127.05,126.89,126.94,31129.0,110.6997,110.7956,110.6561,110.6997,31129.0
2019-11-26 15:25:00,126.96,126.96,126.79,126.84,36245.0,110.7171,110.7171,110.5689,110.6125,36245.0
2019-11-26 15:30:00,126.89,126.89,126.69,126.73,61302.0,110.6561,110.6561,110.4817,110.5166,61302.0
2019-11-26 15:35:00,126.73,127.01,126.72,126.95,54934.0,110.5166,110.7607,110.5078,110.7084,54934.0
2019-11-26 15:40:00,126.94,127.04,126.89,126.98,45829.0,110.6997,110.7869,110.6561,110.7346,45829.0
2019-11-26 15:45:00,126.99,126.99,126.75,126.75,52594.0,110.7433,110.7433,110.534,110.534,52594.0
2019-11-26 15:50:00,126.76,126.91,126.74,126.86,113793.0,110.5427,110.6735,110.5253,110.6299,113793.0
2019-11-26 15:55:00,126.86,126.93,126.71,126.91,227229.0,110.6299,110.691,110.4991,110.6735,227229.0
2019-11-27 09:30:00,127.15,127.15,126.34,126.58,139261.0,110.8828,110.8828,110.1765,110.3858,139261.0
2019-11-27 09:35:00,126.58,126.69,126.27,126.3,50876.0,110.3858,110.4817,110.1154,110.1416,50876.0
2019-11-27 09:40:00,126.3,126.31,125.91,126.3,87123.0,110.1416,110.1503,109.8015,110.1416,87123.0
2019-11-27 09:45:00,126.31,126.31,125.81,126.16,50393.0,110.1503,110.1503,109.7143,110.0195,50393.0
2019-11-27 09:50:00,126.12,126.44,125.91,126.43,39896.0,109.9846,110.2637,109.8015,110.255,39896.0
2019-11-27 09:55:00,126.41,126.52,126.31,126.36,48449.0,110.2375,110.3334,110.1503,110.1939,48449.0
2019-11-27 10:00:00,126.38,126.42,126.24,126.33,33555.0,110.2113,110.2462,110.0893,110.1677,33555.0
2019-11-27 10:05:00,126.36,126.47,126.25,126.42,37536.0,110.1939,110.2898,110.098,110.2462,37536.0
2019-11-27 10:10:00,126.43,126.5,126.35,126.45,28606.0,110.255,110.316,110.1852,110.2724,28606.0
2019-11-27 10:15:00,126.44,126.49,126.31,126.45,28294.0,110.2637,110.3073,110.1503,110.2724,28294.0
2019-11-27 10:20:00,126.44,126.58,126.4,126.58,34212.0,110.2637,110.3858,110.2288,110.3858,34212.0
2019-11-27 10:25:00,126.6,126.83,126.6,126.65,50320.0,110.4032,110.6038,110.4032,110.4468,50320.0
2019-11-27 10:30:00,126.67,126.74,126.56,126.58,28486.0,110.4642,110.5253,110.3683,110.3858,28486.0
2019-11-27 10:35:00,126.59,126.61,126.39,126.41,29096.0,110.3945,110.4119,110.2201,110.2375,29096.0
2019-11-27 10:40:00,126.4,126.41,126.14,126.24,27682.0,110.2288,110.2375,110.0021,110.0893,27682.0
2019-11-27 10:45:00,126.26,126.32,126.14,126.15,28219.0,110.1067,110.159,110.0021,110.0108,28219.0
2019-11-27 10:50:00,126.17,126.25,126.15,126.19,29310.0,110.0282,110.098,110.0108,110.0457,29310.0
2019-11-27 10:55:00,126.17,126.22,126.06,126.18,19456.0,110.0282,110.0718,109.9323,110.0369,19456.0
2019-11-27 11:00:00,126.18,126.25,126.15,126.23,15513.0,110.0369,110.098,110.0108,110.0805,15513.0
2019-11-27 11:05:00,126.21,126.23,125.94,125.96,28858.0,110.0631,110.0805,109.8276,109.8451,28858.0
2019-11-27 11:10:00,125.97,126.1,125.96,125.98,15750.0,109.8538,109.9672,109.8451,109.8625,15750.0
2019-11-27 11:15:00,126.01,126.06,125.96,125.98,19944.0,109.8887,109.9323,109.8451,109.8625,19944.0
2019-11-27 11:20:00,125.97,125.99,125.84,125.99,32682.0,109.8538,109.8712,109.7404,109.8712,32682.0
2019-11-27 11:25:00,125.99,126.04,125.87,125.97,19285.0,109.8712,109.9148,109.7666,109.8538,19285.0
2019-11-27 11:30:00,125.99,126.05,125.92,126.03,21808.0,109.8712,109.9236,109.8102,109.9061,21808.0
2019-11-27 11:35:00,126.02,126.14,125.98,126.14,27612.0,109.8974,110.0021,109.8625,110.0021,27612.0
2019-11-27 11:40:00,126.13,126.15,125.98,126.02,21050.0,109.9933,110.0108,109.8625,109.8974,21050.0
2019-11-27 11:45:00,126.01,126.09,125.94,126.09,14668.0,109.8887,109.9584,109.8276,109.9584,14668.0
2019-11-27 11:50:00,126.08,126.13,126.03,126.05,28814.0,109.9497,109.9933,109.9061,109.9236,28814.0
2019-11-27 11:55:00,126.04,126.08,125.92,125.98,17373.0,109.9148,109.9497,109.8102,109.8625,17373.0
2019-11-27 12:00:00,125.94,126.02,125.92,125.96,12206.0,109.8276,109.8974,109.8102,109.8451,12206.0
2019-11-27 12:05:00,125.97,126.02,125.82,125.88,30860.0,109.8538,109.8974,109.723,109.7753,30860.0
2019-11-27 12:10:00,125.86,125.96,125.76,125.88,23967.0,109.7579,109.8451,109.6707,109.7753,23967.0
2019-11-27 12:15:00,125.88,126.08,125.79,126.0,40786.0,109.7753,109.9497,109.6968,109.88,40786.0
2019-11-27 12:20:00,126.02,126.07,126.0,126.06,22753.0,109.8974,109.941,109.88,109.9323,22753.0
2019-11-27 12:25:00,126.07,126.09,126.02,126.03,25320.0,109.941,109.9584,109.8974,109.9061,25320.0
2019-11-27 12:30:00,126.04,126.08,125.95,125.96,14311.0,109.9148,109.9497,109.8364,109.8451,14311.0
2019-11-27 12:35:00,125.96,125.99,125.9,125.92,12910.0,109.8451,109.8712,109.7928,109.8102,12910.0
2019-11-27 12:40:00,125.94,126.03,125.94,126.03,10602.0,109.8276,109.9061,109.8276,109.9061,10602.0
2019-11-27 12:45:00,126.03,126.18,125.98,126.14,25503.0,109.9061,110.0369,109.8625,110.0021,25503.0
2019-11-27 12:50:00,126.13,126.2,126.1,126.17,28573.0,109.9933,110.0544,109.9672,110.0282,28573.0
2019-11-27 12:55:00,126.18,126.18,126.02,126.16,26189.0,110.0369,110.0369,109.8974,110.0195,26189.0
2019-11-27 13:00:00,126.15,126.15,126.06,126.08,13419.0,110.0108,110.0108,109.9323,109.9497,13419.0
2019-11-27 13:05:00,126.09,126.16,126.06,126.12,16942.0,109.9584,110.0195,109.9323,109.9846,16942.0
2019-11-27 13:10:00,126.1,126.24,126.08,126.2,20936.0,109.9672,110.0893,109.9497,110.0544,20936.0
2019-11-27 13:15:00,126.19,126.21,126.02,126.02,16240.0,110.0457,110.0631,109.8974,109.8974,16240.0
2019-11-27 13:20:00,126.03,126.05,125.92,125.92,16870.0,109.9061,109.9236,109.8102,109.8102,16870.0
2019-11-27 13:25:00,125.93,126.01,125.88,126.01,19509.0,109.8189,109.8887,109.7753,109.8887,19509.0
2019-11-27 13:30:00,126.01,126.04,125.89,125.91,19913.0,109.8887,109.9148,109.784,109.8015,19913.0
2019-11-27 13:35:00,125.89,126.02,125.89,126.02,22189.0,109.784,109.8974,109.784,109.8974,22189.0
2019-11-27 13:40:00,126.02,126.1,125.93,125.95,25304.0,109.8974,109.9672,109.8189,109.8364,25304.0
2019-11-27 13:45:00,125.95,126.17,125.95,126.09,31453.0,109.8364,110.0282,109.8364,109.9584,31453.0
2019-11-27 13:50:00,126.1,126.16,126.07,126.1,15980.0,109.9672,110.0195,109.941,109.9672,15980.0
2019-11-27 13:55:00,126.09,126.13,126.04,126.11,16602.0,109.9584,109.9933,109.9148,109.9759,16602.0
2019-11-27 14:00:00,126.11,126.13,126.0,126.02,15929.0,109.9759,109.9933,109.88,109.8974,15929.0
2019-11-27 14:05:00,126.02,126.08,125.95,125.95,24917.0,109.8974,109.9497,109.8364,109.8364,24917.0
2019-11-27 14:10:00,125.97,126.1,125.92,126.04,18901.0,109.8538,109.9672,109.8102,109.9148,18901.0
2019-11-27 14:15:00,126.03,126.05,125.83,125.94,47851.0,109.9061,109.9236,109.7317,109.8276,47851.0
2019-11-27 14:20:00,125.94,126.03,125.94,126.02,20077.0,109.8276,109.9061,109.8276,109.8974,20077.0
2019-11-27 14:25:00,126.01,126.03,125.96,125.96,17267.0,109.8887,109.9061,109.8451,109.8451,17267.0
2019-11-27 14:30:00,125.95,125.97,125.83,125.84,18981.0,109.8364,109.8538,109.7317,109.7404,18981.0
2019-11-27 14:35:00,125.83,125.93,125.81,125.86,21178.0,109.7317,109.8189,109.7143,109.7579,21178.0
2019-11-27 14:40:00,125.87,125.89,125.83,125.85,29372.0,109.7666,109.784,109.7317,109.7492,29372.0
2019-11-27 14:45:00,125.85,125.94,125.78,125.92,33817.0,109.7492,109.8276,109.6881,109.8102,33817.0
2019-11-27 14:50:00,125.92,125.97,125.9,125.95,15747.0,109.8102,109.8538,109.7928,109.8364,15747.0
2019-11-27 14:55:00,125.95,125.95,125.81,125.84,22647.0,109.8364,109.8364,109.7143,109.7404,22647.0
2019-11-27 15:00:00,125.84,125.89,125.77,125.82,25402.0,109.7404,109.784,109.6794,109.723,25402.0
2019-11-27 15:05:00,125.8,125.89,125.78,125.81,15662.0,109.7056,109.784,109.6881,109.7143,15662.0
2019-11-27 15:10:00,125.83,125.86,125.76,125.83,21938.0,109.7317,109.7579,109.6707,109.7317,21938.0
2019-11-27 15:15:00,125.85,126.09,125.83,126.07,34649.0,109.7492,109.9584,109.7317,109.941,34649.0
2019-11-27 15:20:00,126.05,126.06,125.98,126.01,21879.0,109.9236,109.9323,109.8625,109.8887,21879.0
2019-11-27 15:25:00,126.02,126.07,125.99,126.01,25576.0,109.8974,109.941,109.8712,109.8887,25576.0
2019-11-27 15:30:00,126.0,126.06,125.97,126.01,26532.0,109.88,109.9323,109.8538,109.8887,26532.0
2019-11-27 15:35:00,126.01,126.01,125.86,125.87,32570.0,109.8887,109.8887,109.7579,109.7666,32570.0
2019-11-27 15:40:00,125.87,125.96,125.86,125.95,29326.0,109.7666,109.8451,109.7579,109.8364,29326.0
2019-11-27 15:45:00,125.95,125.99,125.93,125.98,44335.0,109.8364,109.8712,109.8189,109.8625,44335.0
2019-11-27 15:50:00,125.96,125.99,125.82,125.91,87770.0,109.8451,109.8712,109.723,109.8015,87770.0
2019-11-27 15:55:00,125.9,125.95,125.83,125.9,179424.0,109.7928,109.8364,109.7317,109.7928,179424.0
2019-11-29 09:30:00,126.0,126.2,125.4,125.83,121254.0,109.88,110.0544,109.3567,109.7317,121254.0
2019-11-29 09:35:00,125.9,126.78,125.86,126.06,120575.0,109.7928,110.5602,109.7579,109.9323,120575.0
2019-11-29 09:40:00,126.05,126.21,125.71,126.01,66646.0,109.9236,110.0631,109.6271,109.8887,66646.0
2019-11-29 09:45:00,125.99,126.27,125.89,126.09,34982.0,109.8712,110.1154,109.784,109.9584,34982.0
2019-11-29 09:50:00,126.09,126.3,125.89,126.22,45661.0,109.9584,110.1416,109.784,110.0718,45661.0
2019-11-29 09:55:00,126.24,126.37,126.07,126.33,32130.0,110.0893,110.2026,109.941,110.1677,32130.0
2019-11-29 10:00:00,126.29,126.31,125.94,126.08,35611.0,110.1329,110.1503,109.8276,109.9497,35611.0
2019-11-29 10:05:00,126.06,126.29,126.06,126.18,42283.0,109.9323,110.1329,109.9323,110.0369,42283.0
2019-11-29 10:10:00,126.15,126.36,126.13,126.16,48591.0,110.0108,110.1939,109.9933,110.0195,48591.0
2019-11-29 10:15:00,126.15,126.18,126.0,126.16,31504.0,110.0108,110.0369,109.88,110.0195,31504.0
2019-11-29 10:20:00,126.16,126.21,125.95,125.97,31889.0,110.0195,110.0631,109.8364,109.8538,31889.0
2019-11-29 10:25:00,125.96,126.16,125.95,126.09,21157.0,109.8451,110.0195,109.8364,109.9584,21157.0
2019-11-29 10:30:00,126.11,126.22,126.04,126.09,27071.0,109.9759,110.0718,109.9148,109.9584,27071.0
2019-11-29 10:35:00,126.12,126.26,126.09,126.26,21280.0,109.9846,110.1067,109.9584,110.1067,21280.0
2019-11-29 10:40:00,126.29,126.35,126.19,126.22,28331.0,110.1329,110.1852,110.0457,110.0718,28331.0
2019-11-29 10:45:00,126.22,126.24,126.12,126.16,16475.0,110.0718,110.0893,109.9846,110.0195,16475.0
2019-11-29 10:50:00,126.16,126.32,126.11,126.22,31710.0,110.0195,110.159,109.9759,110.0718,31710.0
2019-11-29 10:55:00,126.23,126.23,126.09,126.16,21029.0,110.0805,110.0805,109.9584,110.0195,21029.0
2019-11-29 11:00:00,126.18,126.18,125.9,125.91,30541.0,110.0369,110.0369,109.7928,109.8015,30541.0
2019-11-29 11:05:00,125.92,126.04,125.91,126.01,26943.0,109.8102,109.9148,109.8015,109.8887,26943.0
2019-11-29 11:10:00,126.02,126.04,125.77,125.8,36523.0,109.8974,109.9148,109.6794,109.7056,36523.0
2019-11-29 11:15:00,125.83,125.92,125.77,125.85,33731.0,109.7317,109.8102,109.6794,109.7492,33731.0
2019-11-29 11:20:00,125.85,125.97,125.81,125.92,24076.0,109.7492,109.8538,109.7143,109.8102,24076.0
2019-11-29 11:25:00,125.91,126.1,125.91,126.07,46132.0,109.8015,109.9672,109.8015,109.941,46132.0
2019-11-29 11:30:00,126.09,126.1,125.89,125.96,21685.0,109.9584,109.9672,109.784,109.8451,21685.0
2019-11-29 11:35:00,125.96,125.96,125.86,125.87,13121.0,109.8451,109.8451,109.7579,109.7666,13121.0
2019-11-29 11:40:00,125.86,125.9,125.66,125.67,28863.0,109.7579,109.7928,109.5835,109.5922,28863.0
2019-11-29 11:45:00,125.68,125.71,125.62,125.7,17781.0,109.6009,109.6271,109.5486,109.6183,17781.0
2019-11-29 11:50:00,125.7,125.73,125.63,125.72,13407.0,109.6183,109.6445,109.5573,109.6358,13407.0
2019-11-29 11:55:00,125.72,125.73,125.62,125.71,20514.0,109.6358,109.6445,109.5486,109.6271,20514.0
2019-11-29 12:00:00,125.71,125.82,125.71,125.79,38540.0,109.6271,109.723,109.6271,109.6968,38540.0
2019-11-29 12:05:00,125.78,125.84,125.72,125.73,26431.0,109.6881,109.7404,109.6358,109.6445,26431.0
2019-11-29 12:10:00,125.73,125.73,125.57,125.57,23297.0,109.6445,109.6445,109.505,109.505,23297.0
2019-11-29 12:15:00,125.56,125.58,125.43,125.45,24306.0,109.4963,109.5137,109.3829,109.4003,24306.0
2019-11-29 12:20:00,125.45,125.59,125.45,125.58,32926.0,109.4003,109.5224,109.4003,109.5137,32926.0
2019-11-29 12:25:00,125.58,125.58,125.47,125.5,23520.0,109.5137,109.5137,109.4178,109.4439,23520.0
2019-11-29 12:30:00,125.5,125.56,125.43,125.45,30530.0,109.4439,109.4963,109.3829,109.4003,30530.0
2019-11-29 12:35:00,125.45,125.48,125.24,125.27,89922.0,109.4003,109.4265,109.2172,109.2434,89922.0
2019-11-29 12:40:00,125.26,125.26,125.1,125.21,130863.0,109.2346,109.2346,109.0951,109.191,130863.0
2019-11-29 12:45:00,125.22,125.31,125.14,125.18,58144.0,109.1998,109.2782,109.13,109.1649,58144.0
2019-11-29 12:50:00,125.18,125.25,125.08,125.13,59051.0,109.1649,109.2259,109.0777,109.1213,59051.0
2019-11-29 12:55:00,125.13,125.18,124.95,125.07,202539.0,109.1213,109.1649,108.9643,109.0689,202539.0
2019-12-02 09:30:00,125.7,125.9,125.21,125.55,131953.0,109.6183,109.7928,109.191,109.4875,131953.0
2019-12-02 09:35:00,125.61,125.94,125.18,125.25,65766.0,109.5399,109.8276,109.1649,109.2259,65766.0
2019-12-02 09:40:00,125.29,125.55,125.14,125.46,44135.0,109.2608,109.4875,109.13,109.409,44135.0
2019-12-02 09:45:00,125.48,125.71,125.42,125.62,39087.0,109.4265,109.6271,109.3742,109.5486,39087.0
2019-12-02 09:50:00,125.62,125.7,125.4,125.62,56616.0,109.5486,109.6183,109.3567,109.5486,56616.0
2019-12-02 09:55:00,125.59,125.95,125.58,125.92,74110.0,109.5224,109.8364,109.5137,109.8102,74110.0
2019-12-02 10:00:00,125.93,126.2,125.8,125.82,86447.0,109.8189,110.0544,109.7056,109.723,86447.0
2019-12-02 10:05:00,125.87,125.87,125.4,125.49,59651.0,109.7666,109.7666,109.3567,109.4352,59651.0
2019-12-02 10:10:00,125.52,125.72,125.51,125.64,48218.0,109.4614,109.6358,109.4527,109.566,48218.0
2019-12-02 10:15:00,125.65,125.65,125.31,125.33,33242.0,109.5747,109.5747,109.2782,109.2957,33242.0
2019-12-02 10:20:00,125.32,125.5,125.27,125.27,37210.0,109.287,109.4439,109.2434,109.2434,37210.0
2019-12-02 10:25:00,125.23,125.31,125.12,125.28,34912.0,109.2085,109.2782,109.1125,109.2521,34912.0
2019-12-02 10:30:00,125.3,125.3,125.1,125.14,28705.0,109.2695,109.2695,109.0951,109.13,28705.0
2019-12-02 10:35:00,125.14,125.17,124.95,125.09,48964.0,109.13,109.1562,108.9643,109.0864,48964.0
2019-12-02 10:40:00,125.08,125.17,125.01,125.08,29690.0,109.0777,109.1562,109.0166,109.0777,29690.0
2019-12-02 10:45:00,125.08,125.15,124.98,125.0,31932.0,109.0777,109.1387,108.9905,109.0079,31932.0
2019-12-02 10:50:00,125.0,125.05,124.88,124.95,42807.0,109.0079,109.0515,108.9033,108.9643,42807.0
2019-12-02 10:55:00,124.95,125.05,124.63,124.7,72803.0,108.9643,109.0515,108.6852,108.7463,72803.0
2019-12-02 11:00:00,124.71,125.0,124.65,124.92,52769.0,108.755,109.0079,108.7027,108.9381,52769.0
2019-12-02 11:05:00,124.92,124.97,124.77,124.86,28915.0,108.9381,108.9817,108.8073,108.8858,28915.0
2019-12-02 11:10:00,124.86,125.05,124.85,125.01,27299.0,108.8858,109.0515,108.8771,109.0166,27299.0
2019-12-02 11:15:00,125.0,125.03,124.82,124.85,27563.0,109.0079,109.0341,108.8509,108.8771,27563.0
2019-12-02 11:20:00,124.85,124.93,124.79,124.85,23314.0,108.8771,108.9469,108.8248,108.8771,23314.0
2019-12-02 11:25:00,124.85,124.85,124.68,124.71,40803.0,108.8771,108.8771,108.7288,108.755,40803.0
2019-12-02 11:30:00,124.71,124.81,124.56,124.76,37849.0,108.755,108.8422,108.6242,108.7986,37849.0
2019-12-02 11:35:00,124.75,124.75,124.56,124.73,29088.0,108.7899,108.7899,108.6242,108.7724,29088.0
2019-12-02 11:40:00,124.72,124.75,124.55,124.55,39618.0,108.7637,108.7899,108.6155,108.6155,39618.0
2019-12-02 11:45:00,124.55,124.71,124.55,124.66,34700.0,108.6155,108.755,108.6155,108.7114,34700.0
2019-12-02 11:50:00,124.67,124.81,124.6,124.62,31217.0,108.7201,108.8422,108.6591,108.6765,31217.0
2019-12-02 11:55:00,124.62,124.7,124.52,124.6,34543.0,108.6765,108.7463,108.5893,108.6591,34543.0
2019-12-02 12:00:00,124.57,124.63,124.47,124.55,31627.0,108.6329,108.6852,108.5457,108.6155,31627.0
2019-12-02 12:05:00,124.55,124.65,124.5,124.63,39240.0,108.6155,108.7027,108.5719,108.6852,39240.0
2019-12-02 12:10:00,124.62,124.67,124.51,124.54,22971.0,108.6765,108.7201,108.5806,108.6068,22971.0
2019-12-02 12:15:00,124.54,124.59,124.48,124.54,24837.0,108.6068,108.6504,108.5544,108.6068,24837.0
2019-12-02 12:20:00,124.54,124.57,124.42,124.46,27012.0,108.6068,108.6329,108.5021,108.537,27012.0
2019-12-02 12:25:00,124.47,124.5,124.23,124.48,38270.0,108.5457,108.5719,108.3364,108.5544,38270.0
2019-12-02 12:30:00,124.5,124.59,124.47,124.51,25304.0,108.5719,108.6504,108.5457,108.5806,25304.0
2019-12-02 12:35:00,124.51,124.55,124.41,124.48,28680.0,108.5806,108.6155,108.4934,108.5544,28680.0
2019-12-02 12:40:00,124.47,124.56,124.43,124.54,27605.0,108.5457,108.6242,108.5108,108.6068,27605.0
2019-12-02 12:45:00,124.53,124.58,124.43,124.5,15954.0,108.598,108.6416,108.5108,108.5719,15954.0
2019-12-02 12:50:00,124.52,124.57,124.46,124.51,26318.0,108.5893,108.6329,108.537,108.5806,26318.0
2019-12-02 12:55:00,124.51,124.54,124.36,124.37,28714.0,108.5806,108.6068,108.4498,108.4585,28714.0
2019-12-02 13:00:00,124.4,124.52,124.38,124.38,21171.0,108.4847,108.5893,108.4672,108.4672,21171.0
2019-12-02 13:05:00,124.38,124.58,124.36,124.52,22683.0,108.4672,108.6416,108.4498,108.5893,22683.0
2019-12-02 13:10:00,124.53,124.57,124.38,124.38,23407.0,108.598,108.6329,108.4672,108.4672,23407.0
2019-12-02 13:15:00,124.38,124.4,124.29,124.29,31410.0,108.4672,108.4847,108.3887,108.3887,31410.0
2019-12-02 13:20:00,124.31,124.35,124.24,124.29,16958.0,108.4062,108.4411,108.3451,108.3887,16958.0
2019-12-02 13:25:00,124.28,124.42,124.28,124.41,13664.0,108.38,108.5021,108.38,108.4934,13664.0
2019-12-02 13:30:00,124.4,124.41,124.31,124.38,9416.0,108.4847,108.4934,108.4062,108.4672,9416.0
2019-12-02 13:35:00,124.38,124.41,124.33,124.35,12949.0,108.4672,108.4934,108.4236,108.4411,12949.0
2019-12-02 13:40:00,124.39,124.4,124.23,124.26,14471.0,108.4759,108.4847,108.3364,108.3626,14471.0
2019-12-02 13:45:00,124.29,124.38,124.27,124.3,19566.0,108.3887,108.4672,108.3713,108.3975,19566.0
2019-12-02 13:50:00,124.32,124.33,124.26,124.28,18363.0,108.4149,108.4236,108.3626,108.38,18363.0
2019-12-02 13:55:00,124.27,124.35,124.25,124.31,20358.0,108.3713,108.4411,108.3539,108.4062,20358.0
2019-12-02 14:00:00,124.3,124.39,124.3,124.38,14393.0,108.3975,108.4759,108.3975,108.4672,14393.0
2019-12-02 14:05:00,124.37,124.39,124.35,124.36,12152.0,108.4585,108.4759,108.4411,108.4498,12152.0
2019-12-02 14:10:00,124.35,124.38,124.31,124.33,13335.0,108.4411,108.4672,108.4062,108.4236,13335.0
2019-12-02 14:15:00,124.32,124.34,124.22,124.3,26412.0,108.4149,108.4323,108.3277,108.3975,26412.0
2019-12-02 14:20:00,124.3,124.41,124.29,124.39,20259.0,108.3975,108.4934,108.3887,108.4759,20259.0
2019-12-02 14:25:00,124.38,124.4,124.32,124.36,13997.0,108.4672,108.4847,108.4149,108.4498,13997.0
2019-12-02 14:30:00,124.35,124.41,124.34,124.35,22380.0,108.4411,108.4934,108.4323,108.4411,22380.0
2019-12-02 14:35:00,124.37,124.49,124.33,124.33,14671.0,108.4585,108.5631,108.4236,108.4236,14671.0
2019-12-02 14:40:00,124.35,124.39,124.33,124.38,14846.0,108.4411,108.4759,108.4236,108.4672,14846.0
2019-12-02 14:45:00,124.36,124.42,124.28,124.32,16917.0,108.4498,108.5021,108.38,108.4149,16917.0
2019-12-02 14:50:00,124.34,124.37,124.29,124.31,14114.0,108.4323,108.4585,108.3887,108.4062,14114.0
2019-12-02 14:55:00,124.33,124.43,124.31,124.38,13491.0,108.4236,108.5108,108.4062,108.4672,13491.0
2019-12-02 15:00:00,124.38,124.38,124.25,124.26,13255.0,108.4672,108.4672,108.3539,108.3626,13255.0
2019-12-02 15:05:00,124.26,124.28,124.09,124.16,33471.0,108.3626,108.38,108.2143,108.2754,33471.0
2019-12-02 15:10:00,124.17,124.18,124.09,124.12,16828.0,108.2841,108.2928,108.2143,108.2405,16828.0
2019-12-02 15:15:00,124.12,124.19,124.09,124.17,19045.0,108.2405,108.3015,108.2143,108.2841,19045.0
2019-12-02 15:20:00,124.18,124.19,124.07,124.12,25647.0,108.2928,108.3015,108.1969,108.2405,25647.0
2019-12-02 15:25:00,124.14,124.23,124.13,124.18,18765.0,108.2579,108.3364,108.2492,108.2928,18765.0
2019-12-02 15:30:00,124.18,124.22,124.08,124.22,37979.0,108.2928,108.3277,108.2056,108.3277,37979.0
2019-12-02 15:35:00,124.22,124.25,124.14,124.15,30590.0,108.3277,108.3539,108.2579,108.2666,30590.0
2019-12-02 15:40:00,124.14,124.28,124.1,124.25,30091.0,108.2579,108.38,108.223,108.3539,30091.0
2019-12-02 15:45:00,124.25,124.31,124.01,124.01,52595.0,108.3539,108.4062,108.1446,108.1446,52595.0
2019-12-02 15:50:00,124.01,124.07,123.91,123.97,133338.0,108.1446,108.1969,108.0574,108.1097,133338.0
2019-12-02 15:55:00,123.95,124.05,123.92,123.98,199839.0,108.0922,108.1794,108.0661,108.1184,199839.0
2019-12-03 09:30:00,122.51,123.16,122.33,123.09,198072.0,106.8365,107.4033,106.6795,107.3423,198072.0
2019-12-03 09:35:00,123.09,123.43,122.68,122.83,69669.0,107.3423,107.6388,106.9847,107.1155,69669.0
2019-12-03 09:40:00,122.8,123.29,122.79,123.06,48500.0,107.0894,107.5167,107.0806,107.3161,48500.0
2019-12-03 09:45:00,123.06,123.16,122.73,122.9,56267.0,107.3161,107.4033,107.0283,107.1766,56267.0
2019-12-03 09:50:00,122.87,123.34,122.86,123.23,36957.0,107.1504,107.5603,107.1417,107.4643,36957.0
2019-12-03 09:55:00,123.25,123.83,123.17,123.78,85970.0,107.4818,107.9876,107.412,107.944,85970.0
2019-12-03 10:00:00,123.74,123.99,123.69,123.83,71734.0,107.9091,108.1271,107.8655,107.9876,71734.0
2019-12-03 10:05:00,123.83,123.92,123.7,123.71,44964.0,107.9876,108.0661,107.8742,107.8829,44964.0
2019-12-03 10:10:00,123.74,124.0,123.71,123.92,31747.0,107.9091,108.1358,107.8829,108.0661,31747.0
2019-12-03 10:15:00,123.94,124.41,123.93,124.35,54175.0,108.0835,108.4934,108.0748,108.4411,54175.0
2019-12-03 10:20:00,124.34,124.47,124.26,124.26,43831.0,108.4323,108.5457,108.3626,108.3626,43831.0
2019-12-03 10:25:00,124.26,124.36,124.07,124.2,56209.0,108.3626,108.4498,108.1969,108.3102,56209.0
2019-12-03 10:30:00,124.2,124.5,124.18,124.44,51722.0,108.3102,108.5719,108.2928,108.5195,51722.0
2019-12-03 10:35:00,124.43,124.53,124.34,124.5,35362.0,108.5108,108.598,108.4323,108.5719,35362.0
2019-12-03 10:40:00,124.48,124.58,124.37,124.54,68435.0,108.5544,108.6416,108.4585,108.6068,68435.0
2019-12-03 10:45:00,124.56,124.58,124.13,124.24,50754.0,108.6242,108.6416,108.2492,108.3451,50754.0
2019-12-03 10:50:00,124.21,124.27,124.06,124.09,21478.0,108.319,108.3713,108.1882,108.2143,21478.0
2019-12-03 10:55:00,124.04,124.15,123.95,123.95,32748.0,108.1707,108.2666,108.0922,108.0922,32748.0
2019-12-03 11:00:00,123.96,124.24,123.86,124.24,45054.0,108.101,108.3451,108.0137,108.3451,45054.0
2019-12-03 11:05:00,124.25,124.39,124.19,124.28,27122.0,108.3539,108.4759,108.3015,108.38,27122.0
2019-12-03 11:10:00,124.28,124.4,124.28,124.36,38720.0,108.38,108.4847,108.38,108.4498,38720.0
2019-12-03 11:15:00,124.38,124.43,124.24,124.24,22057.0,108.4672,108.5108,108.3451,108.3451,22057.0
2019-12-03 11:20:00,124.23,124.25,124.11,124.24,20501.0,108.3364,108.3539,108.2318,108.3451,20501.0
2019-12-03 11:25:00,124.25,124.25,124.04,124.08,10329.0,108.3539,108.3539,108.1707,108.2056,10329.0
2019-12-03 11:30:00,124.07,124.23,124.04,124.12,26078.0,108.1969,108.3364,108.1707,108.2405,26078.0
2019-12-03 11:35:00,124.14,124.28,124.1,124.25,17301.0,108.2579,108.38,108.223,108.3539,17301.0
2019-12-03 11:40:00,124.26,124.38,124.24,124.28,16892.0,108.3626,108.4672,108.3451,108.38,16892.0
2019-12-03 11:45:00,124.27,124.32,124.14,124.17,14352.0,108.3713,108.4149,108.2579,108.2841,14352.0
2019-12-03 11:50:00,124.16,124.23,124.08,124.14,18463.0,108.2754,108.3364,108.2056,108.2579,18463.0
2019-12-03 11:55:00,124.15,124.26,124.09,124.1,20586.0,108.2666,108.3626,108.2143,108.223,20586.0
2019-12-03 12:00:00,124.08,124.09,123.88,123.88,22868.0,108.2056,108.2143,108.0312,108.0312,22868.0
2019-12-03 12:05:00,123.88,124.02,123.85,123.99,14281.0,108.0312,108.1533,108.005,108.1271,14281.0
2019-12-03 12:10:00,124.0,124.02,123.88,123.88,24890.0,108.1358,108.1533,108.0312,108.0312,24890.0
2019-12-03 12:15:00,123.88,123.9,123.71,123.73,29233.0,108.0312,108.0486,107.8829,107.9004,29233.0
2019-12-03 12:20:00,123.74,123.95,123.74,123.87,16670.0,107.9091,108.0922,107.9091,108.0225,16670.0
2019-12-03 12:25:00,123.88,123.99,123.88,123.94,24431.0,108.0312,108.1271,108.0312,108.0835,24431.0
2019-12-03 12:30:00,123.95,124.09,123.88,123.88,23003.0,108.0922,108.2143,108.0312,108.0312,23003.0
2019-12-03 12:35:00,123.87,123.89,123.81,123.83,10860.0,108.0225,108.0399,107.9701,107.9876,10860.0
2019-12-03 12:40:00,123.83,123.87,123.7,123.7,13614.0,107.9876,108.0225,107.8742,107.8742,13614.0
2019-12-03 12:45:00,123.71,123.77,123.66,123.7,15038.0,107.8829,107.9353,107.8393,107.8742,15038.0
2019-12-03 12:50:00,123.71,123.82,123.69,123.72,12907.0,107.8829,107.9789,107.8655,107.8917,12907.0
2019-12-03 12:55:00,123.72,123.72,123.64,123.72,16036.0,107.8917,107.8917,107.8219,107.8917,16036.0
2019-12-03 13:00:00,123.71,123.75,123.63,123.64,16420.0,107.8829,107.9178,107.8132,107.8219,16420.0
2019-12-03 13:05:00,123.63,123.81,123.63,123.73,47700.0,107.8132,107.9701,107.8132,107.9004,47700.0
2019-12-03 13:10:00,123.75,123.92,123.69,123.92,27471.0,107.9178,108.0661,107.8655,108.0661,27471.0
2019-12-03 13:15:00,123.91,124.06,123.87,124.0,31377.0,108.0574,108.1882,108.0225,108.1358,31377.0
2019-12-03 13:20:00,123.98,124.06,123.88,123.95,31842.0,108.1184,108.1882,108.0312,108.0922,31842.0
2019-12-03 13:25:00,123.95,124.12,123.9,124.05,18939.0,108.0922,108.2405,108.0486,108.1794,18939.0
2019-12-03 13:30:00,124.06,124.13,124.03,124.05,17492.0,108.1882,108.2492,108.162,108.1794,17492.0
2019-12-03 13:35:00,124.04,124.07,123.94,123.98,17798.0,108.1707,108.1969,108.0835,108.1184,17798.0
2019-12-03 13:40:00,123.99,124.08,123.98,123.99,19324.0,108.1271,108.2056,108.1184,108.1271,19324.0
2019-12-03 13:45:00,124.01,124.04,124.0,124.01,21231.0,108.1446,108.1707,108.1358,108.1446,21231.0
2019-12-03 13:50:00,124.01,124.03,123.93,123.98,25971.0,108.1446,108.162,108.0748,108.1184,25971.0
2019-12-03 13:55:00,123.98,124.08,123.98,124.03,22090.0,108.1184,108.2056,108.1184,108.162,22090.0
2019-12-03 14:00:00,124.03,124.2,124.02,124.16,30346.0,108.162,108.3102,108.1533,108.2754,30346.0
2019-12-03 14:05:00,124.16,124.18,124.0,124.06,26553.0,108.2754,108.2928,108.1358,108.1882,26553.0
2019-12-03 14:10:00,124.07,124.09,123.99,124.03,15832.0,108.1969,108.2143,108.1271,108.162,15832.0
2019-12-03 14:15:00,124.04,124.1,123.91,123.93,22251.0,108.1707,108.223,108.0574,108.0748,22251.0
2019-12-03 14:20:00,123.94,124.07,123.92,124.06,26167.0,108.0835,108.1969,108.0661,108.1882,26167.0
2019-12-03 14:25:00,124.06,124.12,124.01,124.09,18112.0,108.1882,108.2405,108.1446,108.2143,18112.0
2019-12-03 14:30:00,124.09,124.25,124.09,124.25,22230.0,108.2143,108.3539,108.2143,108.3539,22230.0
2019-12-03 14:35:00,124.25,124.29,124.2,124.21,28456.0,108.3539,108.3887,108.3102,108.319,28456.0
2019-12-03 14:40:00,124.22,124.25,123.97,123.99,32448.0,108.3277,108.3539,108.1097,108.1271,32448.0
2019-12-03 14:45:00,123.98,124.02,123.81,123.94,58169.0,108.1184,108.1533,107.9701,108.0835,58169.0
2019-12-03 14:50:00,123.95,124.07,123.94,124.03,31833.0,108.0922,108.1969,108.0835,108.162,31833.0
2019-12-03 14:55:00,124.04,124.08,123.94,123.94,39756.0,108.1707,108.2056,108.0835,108.0835,39756.0
2019-12-03 15:00:00,123.95,124.06,123.88,123.89,27291.0,108.0922,108.1882,108.0312,108.0399,27291.0
2019-12-03 15:05:00,123.89,124.0,123.89,123.92,17852.0,108.0399,108.1358,108.0399,108.0661,17852.0
2019-12-03 15:10:00,123.92,124.04,123.9,123.93,23468.0,108.0661,108.1707,108.0486,108.0748,23468.0
2019-12-03 15:15:00,123.92,123.98,123.88,123.96,23031.0,108.0661,108.1184,108.0312,108.101,23031.0
2019-12-03 15:20:00,123.96,124.08,123.94,123.94,32648.0,108.101,108.2056,108.0835,108.0835,32648.0
2019-12-03 15:25:00,123.94,123.98,123.89,123.9,45312.0,108.0835,108.1184,108.0399,108.0486,45312.0
2019-12-03 15:30:00,123.91,123.94,123.81,123.84,57362.0,108.0574,108.0835,107.9701,107.9963,57362.0
2019-12-03 15:35:00,123.84,123.91,123.77,123.86,43804.0,107.9963,108.0574,107.9353,108.0137,43804.0
2019-12-03 15:40:00,123.87,123.93,123.79,123.83,38884.0,108.0225,108.0748,107.9527,107.9876,38884.0
2019-12-03 15:45:00,123.84,124.11,123.84,124.06,71832.0,107.9963,108.2318,107.9963,108.1882,71832.0
2019-12-03 15:50:00,124.07,124.14,123.99,124.12,103109.0,108.1969,108.2579,108.1271,108.2405,103109.0
2019-12-03 15:55:00,124.12,124.17,124.03,124.06,128342.0,108.2405,108.2841,108.162,108.1882,128342.0
2019-12-04 09:30:00,125.01,125.09,124.3,124.51,149049.0,109.0166,109.0864,108.3975,108.5806,149049.0
2019-12-04 09:35:00,124.6,125.36,124.6,125.03,61063.0,108.6591,109.3218,108.6591,109.0341,61063.0
2019-12-04 09:40:00,125.08,125.39,124.97,125.25,158784.0,109.0777,109.348,108.9817,109.2259,158784.0
2019-12-04 09:45:00,125.31,125.53,125.21,125.38,55661.0,109.2782,109.4701,109.191,109.3393,55661.0
2019-12-04 09:50:00,125.41,125.42,125.17,125.26,33579.0,109.3654,109.3742,109.1562,109.2346,33579.0
2019-12-04 09:55:00,125.26,125.26,124.74,124.81,45363.0,109.2346,109.2346,108.7812,108.8422,45363.0
2019-12-04 10:00:00,124.8,125.05,124.77,125.01,40726.0,108.8335,109.0515,108.8073,109.0166,40726.0
2019-12-04 10:05:00,124.97,124.99,124.78,124.88,24364.0,108.9817,108.9992,108.816,108.9033,24364.0
2019-12-04 10:10:00,124.89,124.93,124.8,124.91,31658.0,108.912,108.9469,108.8335,108.9294,31658.0
2019-12-04 10:15:00,124.91,125.18,124.91,125.13,22966.0,108.9294,109.1649,108.9294,109.1213,22966.0
2019-12-04 10:20:00,125.14,125.35,125.14,125.28,50142.0,109.13,109.3131,109.13,109.2521,50142.0
2019-12-04 10:25:00,125.28,125.38,125.24,125.24,42665.0,109.2521,109.3393,109.2172,109.2172,42665.0
2019-12-04 10:30:00,125.25,125.27,125.15,125.19,30970.0,109.2259,109.2434,109.1387,109.1736,30970.0
2019-12-04 10:35:00,125.17,125.25,125.11,125.16,21366.0,109.1562,109.2259,109.1038,109.1474,21366.0
2019-12-04 10:40:00,125.16,125.18,124.96,124.99,31530.0,109.1474,109.1649,108.973,108.9992,31530.0
2019-12-04 10:45:00,124.99,125.26,124.99,125.1,19404.0,108.9992,109.2346,108.9992,109.0951,19404.0
2019-12-04 10:50:00,125.13,125.28,125.1,125.1,38257.0,109.1213,109.2521,109.0951,109.0951,38257.0
2019-12-04 10:55:00,125.1,125.14,125.04,125.09,26934.0,109.0951,109.13,109.0428,109.0864,26934.0
2019-12-04 11:00:00,125.11,125.23,125.09,125.2,15979.0,109.1038,109.2085,109.0864,109.1823,15979.0
2019-12-04 11:05:00,125.21,125.24,125.09,125.12,17970.0,109.191,109.2172,109.0864,109.1125,17970.0
2019-12-04 11:10:00,125.1,125.22,125.07,125.19,26758.0,109.0951,109.1998,109.0689,109.1736,26758.0
2019-12-04 11:15:00,125.19,125.27,125.08,125.09,24592.0,109.1736,109.2434,109.0777,109.0864,24592.0
2019-12-04 11:20:00,125.09,125.15,125.01,125.04,29922.0,109.0864,109.1387,109.0166,109.0428,29922.0
2019-12-04 11:25:00,125.04,125.07,124.89,124.89,28276.0,109.0428,109.0689,108.912,108.912,28276.0
2019-12-04 11:30:00,124.89,124.99,124.83,124.91,23492.0,108.912,108.9992,108.8596,108.9294,23492.0
2019-12-04 11:35:00,124.9,125.11,124.9,125.05,23290.0,108.9207,109.1038,108.9207,109.0515,23290.0
2019-12-04 11:40:00,125.05,125.23,125.05,125.18,18000.0,109.0515,109.2085,109.0515,109.1649,18000.0
2019-12-04 11:45:00,125.18,125.19,125.05,125.11,17273.0,109.1649,109.1736,109.0515,109.1038,17273.0
2019-12-04 11:50:00,125.12,125.18,125.08,125.18,13342.0,109.1125,109.1649,109.0777,109.1649,13342.0
2019-12-04 11:55:00,125.18,125.19,125.01,125.02,22209.0,109.1649,109.1736,109.0166,109.0253,22209.0
2019-12-04 12:00:00,125.0,125.24,125.0,125.03,35247.0,109.0079,109.2172,109.0079,109.0341,35247.0
2019-12-04 12:05:00,125.04,125.07,124.91,124.99,33433.0,109.0428,109.0689,108.9294,108.9992,33433.0
2019-12-04 12:10:00,125.0,125.02,124.93,124.96,20189.0,109.0079,109.0253,108.9469,108.973,20189.0
2019-12-04 12:15:00,124.97,125.04,124.93,125.0,41738.0,108.9817,109.0428,108.9469,109.0079,41738.0
2019-12-04 12:20:00,124.97,125.07,124.84,125.07,30014.0,108.9817,109.0689,108.8684,109.0689,30014.0
2019-12-04 12:25:00,125.04,125.13,124.97,125.06,43647.0,109.0428,109.1213,108.9817,109.0602,43647.0
2019-12-04 12:30:00,125.05,125.23,125.03,125.05,127173.0,109.0515,109.2085,109.0341,109.0515,127173.0
2019-12-04 12:35:00,125.07,125.38,125.07,125.31,78684.0,109.0689,109.3393,109.0689,109.2782,78684.0
2019-12-04 12:40:00,125.34,125.39,125.31,125.38,22442.0,109.3044,109.348,109.2782,109.3393,22442.0
2019-12-04 12:45:00,125.38,125.47,125.3,125.47,25677.0,109.3393,109.4178,109.2695,109.4178,25677.0
2019-12-04 12:50:00,125.47,125.47,125.36,125.43,24748.0,109.4178,109.4178,109.3218,109.3829,24748.0
2019-12-04 12:55:00,125.45,125.46,125.37,125.39,20179.0,109.4003,109.409,109.3306,109.348,20179.0
2019-12-04 13:00:00,125.39,125.42,125.31,125.35,28799.0,109.348,109.3742,109.2782,109.3131,28799.0
2019-12-04 13:05:00,125.37,125.39,125.25,125.29,20872.0,109.3306,109.348,109.2259,109.2608,20872.0
2019-12-04 13:10:00,125.28,125.29,125.19,125.23,24191.0,109.2521,109.2608,109.1736,109.2085,24191.0
2019-12-04 13:15:00,125.21,125.22,125.06,125.12,34365.0,109.191,109.1998,109.0602,109.1125,34365.0
2019-12-04 13:20:00,125.13,125.13,124.97,125.06,26257.0,109.1213,109.1213,108.9817,109.0602,26257.0
2019-12-04 13:25:00,125.05,125.06,124.8,124.89,51953.0,109.0515,109.0602,108.8335,108.912,51953.0
2019-12-04 13:30:00,124.89,124.89,124.54,124.67,67102.0,108.912,108.912,108.6068,108.7201,67102.0
2019-12-04 13:35:00,124.67,124.8,124.65,124.71,19799.0,108.7201,108.8335,108.7027,108.755,19799.0
2019-12-04 13:40:00,124.71,124.82,124.71,124.79,13510.0,108.755,108.8509,108.755,108.8248,13510.0
2019-12-04 13:45:00,124.78,124.84,124.61,124.65,22803.0,108.816,108.8684,108.6678,108.7027,22803.0
2019-12-04 13:50:00,124.64,124.71,124.6,124.63,12362.0,108.694,108.755,108.6591,108.6852,12362.0
2019-12-04 13:55:00,124.64,124.74,124.62,124.73,11854.0,108.694,108.7812,108.6765,108.7724,11854.0
2019-12-04 14:00:00,124.73,124.76,124.63,124.63,17019.0,108.7724,108.7986,108.6852,108.6852,17019.0
2019-12-04 14:05:00,124.64,124.67,124.6,124.62,22793.0,108.694,108.7201,108.6591,108.6765,22793.0
2019-12-04 14:10:00,124.63,124.76,124.63,124.76,17354.0,108.6852,108.7986,108.6852,108.7986,17354.0
2019-12-04 14:15:00,124.76,124.77,124.63,124.69,22524.0,108.7986,108.8073,108.6852,108.7376,22524.0
2019-12-04 14:20:00,124.71,124.75,124.68,124.75,19065.0,108.755,108.7899,108.7288,108.7899,19065.0
2019-12-04 14:25:00,124.76,124.78,124.7,124.74,26114.0,108.7986,108.816,108.7463,108.7812,26114.0
2019-12-04 14:30:00,124.75,124.8,124.64,124.72,28665.0,108.7899,108.8335,108.694,108.7637,28665.0
2019-12-04 14:35:00,124.73,124.77,124.66,124.67,12731.0,108.7724,108.8073,108.7114,108.7201,12731.0
2019-12-04 14:40:00,124.68,124.72,124.64,124.71,14905.0,108.7288,108.7637,108.694,108.755,14905.0
2019-12-04 14:45:00,124.72,124.91,124.72,124.85,31505.0,108.7637,108.9294,108.7637,108.8771,31505.0
2019-12-04 14:50:00,124.85,124.88,124.82,124.86,41210.0,108.8771,108.9033,108.8509,108.8858,41210.0
2019-12-04 14:55:00,124.85,124.89,124.71,124.76,27736.0,108.8771,108.912,108.755,108.7986,27736.0
2019-12-04 15:00:00,124.76,124.77,124.72,124.76,14872.0,108.7986,108.8073,108.7637,108.7986,14872.0
2019-12-04 15:05:00,124.75,124.75,124.6,124.6,13138.0,108.7899,108.7899,108.6591,108.6591,13138.0
2019-12-04 15:10:00,124.61,124.66,124.55,124.58,35805.0,108.6678,108.7114,108.6155,108.6416,35805.0
2019-12-04 15:15:00,124.58,124.65,124.56,124.63,20035.0,108.6416,108.7027,108.6242,108.6852,20035.0
2019-12-04 15:20:00,124.62,124.66,124.53,124.58,29385.0,108.6765,108.7114,108.598,108.6416,29385.0
2019-12-04 15:25:00,124.57,124.63,124.55,124.59,24103.0,108.6329,108.6852,108.6155,108.6504,24103.0
2019-12-04 15:30:00,124.58,124.62,124.57,124.61,37474.0,108.6416,108.6765,108.6329,108.6678,37474.0
2019-12-04 15:35:00,124.62,124.62,124.49,124.56,42409.0,108.6765,108.6765,108.5631,108.6242,42409.0
2019-12-04 15:40:00,124.56,124.57,124.5,124.54,31234.0,108.6242,108.6329,108.5719,108.6068,31234.0
2019-12-04 15:45:00,124.54,124.62,124.54,124.55,41841.0,108.6068,108.6765,108.6068,108.6155,41841.0
2019-12-04 15:50:00,124.55,124.62,124.4,124.44,102123.0,108.6155,108.6765,108.4847,108.5195,102123.0
2019-12-04 15:55:00,124.44,124.5,124.38,124.47,150346.0,108.5195,108.5719,108.4672,108.5457,150346.0
2019-12-05 09:30:00,125.06,125.08,124.41,124.99,81376.0,109.0602,109.0777,108.4934,108.9992,81376.0
2019-12-05 09:35:00,124.98,125.33,124.6,124.63,44820.0,108.9905,109.2957,108.6591,108.6852,44820.0
2019-12-05 09:40:00,124.66,124.71,124.17,124.17,36928.0,108.7114,108.755,108.2841,108.2841,36928.0
2019-12-05 09:45:00,124.22,124.64,124.18,124.5,47912.0,108.3277,108.694,108.2928,108.5719,47912.0
2019-12-05 09:50:00,124.49,124.56,124.31,124.33,28899.0,108.5631,108.6242,108.4062,108.4236,28899.0
2019-12-05 09:55:00,124.31,124.51,124.1,124.17,74282.0,108.4062,108.5806,108.223,108.2841,74282.0
2019-12-05 10:00:00,124.16,124.17,123.91,123.94,50733.0,108.2754,108.2841,108.0574,108.0835,50733.0
2019-12-05 10:05:00,123.96,124.0,123.74,123.81,41491.0,108.101,108.1358,107.9091,107.9701,41491.0
2019-12-05 10:10:00,123.78,123.83,123.65,123.65,43703.0,107.944,107.9876,107.8306,107.8306,43703.0
2019-12-05 10:15:00,123.67,124.14,123.65,124.14,38800.0,107.8481,108.2579,107.8306,108.2579,38800.0
2019-12-05 10:20:00,124.15,124.34,124.15,124.26,21730.0,108.2666,108.4323,108.2666,108.3626,21730.0
2019-12-05 10:25:00,124.25,124.31,124.18,124.29,20723.0,108.3539,108.4062,108.2928,108.3887,20723.0
2019-12-05 10:30:00,124.3,124.52,124.2,124.51,17182.0,108.3975,108.5893,108.3102,108.5806,17182.0
2019-12-05 10:35:00,124.51,124.51,124.3,124.34,25203.0,108.5806,108.5806,108.3975,108.4323,25203.0
2019-12-05 10:40:00,124.35,124.36,124.23,124.29,20713.0,108.4411,108.4498,108.3364,108.3887,20713.0
2019-12-05 10:45:00,124.28,124.32,124.2,124.3,19646.0,108.38,108.4149,108.3102,108.3975,19646.0
2019-12-05 10:50:00,124.3,124.3,124.18,124.26,17475.0,108.3975,108.3975,108.2928,108.3626,17475.0
2019-12-05 10:55:00,124.26,124.38,124.19,124.36,23004.0,108.3626,108.4672,108.3015,108.4498,23004.0
2019-12-05 11:00:00,124.38,124.45,124.28,124.29,16742.0,108.4672,108.5283,108.38,108.3887,16742.0
2019-12-05 11:05:00,124.29,124.29,124.07,124.12,21849.0,108.3887,108.3887,108.1969,108.2405,21849.0
2019-12-05 11:10:00,124.12,124.27,124.08,124.27,41752.0,108.2405,108.3713,108.2056,108.3713,41752.0
2019-12-05 11:15:00,124.27,124.52,124.26,124.49,39039.0,108.3713,108.5893,108.3626,108.5631,39039.0
2019-12-05 11:20:00,124.48,124.53,124.44,124.49,14188.0,108.5544,108.598,108.5195,108.5631,14188.0
2019-12-05 11:25:00,124.47,124.59,124.36,124.55,22719.0,108.5457,108.6504,108.4498,108.6155,22719.0
2019-12-05 11:30:00,124.55,124.56,124.4,124.43,11095.0,108.6155,108.6242,108.4847,108.5108,11095.0
2019-12-05 11:35:00,124.43,124.43,124.23,124.3,13758.0,108.5108,108.5108,108.3364,108.3975,13758.0
2019-12-05 11:40:00,124.3,124.5,124.3,124.44,15139.0,108.3975,108.5719,108.3975,108.5195,15139.0
2019-12-05 11:45:00,124.43,124.47,124.36,124.46,15158.0,108.5108,108.5457,108.4498,108.537,15158.0
2019-12-05 11:50:00,124.45,124.48,124.35,124.4,11553.0,108.5283,108.5544,108.4411,108.4847,11553.0
2019-12-05 11:55:00,124.38,124.43,124.36,124.37,19437.0,108.4672,108.5108,108.4498,108.4585,19437.0
2019-12-05 12:00:00,124.36,124.59,124.36,124.47,20693.0,108.4498,108.6504,108.4498,108.5457,20693.0
2019-12-05 12:05:00,124.45,124.49,124.42,124.47,8985.0,108.5283,108.5631,108.5021,108.5457,8985.0
2019-12-05 12:10:00,124.47,124.53,124.44,124.44,9071.0,108.5457,108.598,108.5195,108.5195,9071.0
2019-12-05 12:15:00,124.47,124.47,124.37,124.41,11881.0,108.5457,108.5457,108.4585,108.4934,11881.0
2019-12-05 12:20:00,124.42,124.49,124.39,124.4,8897.0,108.5021,108.5631,108.4759,108.4847,8897.0
2019-12-05 12:25:00,124.41,124.53,124.4,124.51,15069.0,108.4934,108.598,108.4847,108.5806,15069.0
2019-12-05 12:30:00,124.51,124.52,124.45,124.52,10584.0,108.5806,108.5893,108.5283,108.5893,10584.0
2019-12-05 12:35:00,124.53,124.55,124.51,124.51,10882.0,108.598,108.6155,108.5806,108.5806,10882.0
2019-12-05 12:40:00,124.51,124.54,124.35,124.38,45268.0,108.5806,108.6068,108.4411,108.4672,45268.0
2019-12-05 12:45:00,124.38,124.46,124.37,124.4,9410.0,108.4672,108.537,108.4585,108.4847,9410.0
2019-12-05 12:50:00,124.4,124.46,124.35,124.35,13797.0,108.4847,108.537,108.4411,108.4411,13797.0
2019-12-05 12:55:00,124.37,124.4,124.34,124.39,7761.0,108.4585,108.4847,108.4323,108.4759,7761.0
2019-12-05 13:00:00,124.39,124.46,124.37,124.4,15967.0,108.4759,108.537,108.4585,108.4847,15967.0
2019-12-05 13:05:00,124.41,124.42,124.26,124.27,18207.0,108.4934,108.5021,108.3626,108.3713,18207.0
2019-12-05 13:10:00,124.28,124.32,124.21,124.25,18324.0,108.38,108.4149,108.319,108.3539,18324.0
2019-12-05 13:15:00,124.25,124.36,124.21,124.22,43731.0,108.3539,108.4498,108.319,108.3277,43731.0
2019-12-05 13:20:00,124.24,124.28,124.19,124.24,19188.0,108.3451,108.38,108.3015,108.3451,19188.0
2019-12-05 13:25:00,124.21,124.26,124.19,124.26,15605.0,108.319,108.3626,108.3015,108.3626,15605.0
2019-12-05 13:30:00,124.26,124.42,124.23,124.34,20492.0,108.3626,108.5021,108.3364,108.4323,20492.0
2019-12-05 13:35:00,124.31,124.36,124.29,124.35,9725.0,108.4062,108.4498,108.3887,108.4411,9725.0
2019-12-05 13:40:00,124.37,124.56,124.37,124.52,13637.0,108.4585,108.6242,108.4585,108.5893,13637.0
2019-12-05 13:45:00,124.54,124.57,124.49,124.56,21080.0,108.6068,108.6329,108.5631,108.6242,21080.0
2019-12-05 13:50:00,124.55,124.67,124.54,124.57,19053.0,108.6155,108.7201,108.6068,108.6329,19053.0
2019-12-05 13:55:00,124.55,124.57,124.45,124.49,7308.0,108.6155,108.6329,108.5283,108.5631,7308.0
2019-12-05 14:00:00,124.5,124.6,124.5,124.59,9646.0,108.5719,108.6591,108.5719,108.6504,9646.0
2019-12-05 14:05:00,124.59,124.59,124.39,124.46,14105.0,108.6504,108.6504,108.4759,108.537,14105.0
2019-12-05 14:10:00,124.5,124.67,124.47,124.63,17495.0,108.5719,108.7201,108.5457,108.6852,17495.0
2019-12-05 14:15:00,124.62,124.7,124.58,124.64,9250.0,108.6765,108.7463,108.6416,108.694,9250.0
2019-12-05 14:20:00,124.63,124.7,124.63,124.67,11438.0,108.6852,108.7463,108.6852,108.7201,11438.0
2019-12-05 14:25:00,124.66,124.82,124.63,124.81,25716.0,108.7114,108.8509,108.6852,108.8422,25716.0
2019-12-05 14:30:00,124.81,124.81,124.72,124.78,11670.0,108.8422,108.8422,108.7637,108.816,11670.0
2019-12-05 14:35:00,124.81,124.86,124.71,124.76,21179.0,108.8422,108.8858,108.755,108.7986,21179.0
2019-12-05 14:40:00,124.76,124.87,124.74,124.85,13046.0,108.7986,108.8945,108.7812,108.8771,13046.0
2019-12-05 14:45:00,124.84,124.9,124.84,124.85,14724.0,108.8684,108.9207,108.8684,108.8771,14724.0
2019-12-05 14:50:00,124.87,124.9,124.73,124.9,11102.0,108.8945,108.9207,108.7724,108.9207,11102.0
2019-12-05 14:55:00,124.88,124.9,124.52,124.76,30837.0,108.9033,108.9207,108.5893,108.7986,30837.0
2019-12-05 15:00:00,124.72,124.83,124.71,124.83,9965.0,108.7637,108.8596,108.755,108.8596,9965.0
2019-12-05 15:05:00,124.83,124.88,124.75,124.81,13412.0,108.8596,108.9033,108.7899,108.8422,13412.0
2019-12-05 15:10:00,124.8,124.95,124.78,124.92,17682.0,108.8335,108.9643,108.816,108.9381,17682.0
2019-12-05 15:15:00,124.91,124.94,124.87,124.9,18465.0,108.9294,108.9556,108.8945,108.9207,18465.0
2019-12-05 15:20:00,124.9,124.94,124.87,124.88,14600.0,108.9207,108.9556,108.8945,108.9033,14600.0
2019-12-05 15:25:00,124.89,124.91,124.84,124.91,14362.0,108.912,108.9294,108.8684,108.9294,14362.0
2019-12-05 15:30:00,124.89,124.97,124.89,124.93,19067.0,108.912,108.9817,108.912,108.9469,19067.0
2019-12-05 15:35:00,124.93,124.97,124.86,124.89,16387.0,108.9469,108.9817,108.8858,108.912,16387.0
2019-12-05 15:40:00,124.89,124.94,124.81,124.82,18663.0,108.912,108.9556,108.8422,108.8509,18663.0
2019-12-05 15:45:00,124.82,124.87,124.7,124.7,43424.0,108.8509,108.8945,108.7463,108.7463,43424.0
2019-12-05 15:50:00,124.71,124.74,124.55,124.6,43289.0,108.755,108.7812,108.6155,108.6591,43289.0
2019-12-05 15:55:00,124.61,124.69,124.58,124.69,98224.0,108.6678,108.7376,108.6416,108.7376,98224.0
2019-12-06 09:30:00,125.17,125.62,125.12,125.13,115034.0,109.1562,109.5486,109.1125,109.1213,115034.0
2019-12-06 09:35:00,125.13,125.33,125.06,125.31,64995.0,109.1213,109.2957,109.0602,109.2782,64995.0
2019-12-06 09:40:00,125.33,125.56,125.17,125.56,59068.0,109.2957,109.4963,109.1562,109.4963,59068.0
2019-12-06 09:45:00,125.56,125.61,125.33,125.44,62773.0,109.4963,109.5399,109.2957,109.3916,62773.0
2019-12-06 09:50:00,125.42,125.45,125.0,125.0,44894.0,109.3742,109.4003,109.0079,109.0079,44894.0
2019-12-06 09:55:00,124.99,125.22,124.99,125.15,57008.0,108.9992,109.1998,108.9992,109.1387,57008.0
2019-12-06 10:00:00,125.15,125.33,125.04,125.32,44369.0,109.1387,109.2957,109.0428,109.287,44369.0
2019-12-06 10:05:00,125.32,125.48,125.31,125.47,45993.0,109.287,109.4265,109.2782,109.4178,45993.0
2019-12-06 10:10:00,125.47,125.59,125.43,125.59,24800.0,109.4178,109.5224,109.3829,109.5224,24800.0
2019-12-06 10:15:00,125.6,125.82,125.51,125.72,63370.0,109.5311,109.723,109.4527,109.6358,63370.0
2019-12-06 10:20:00,125.7,125.72,125.39,125.52,34107.0,109.6183,109.6358,109.348,109.4614,34107.0
2019-12-06 10:25:00,125.53,125.78,125.53,125.78,26247.0,109.4701,109.6881,109.4701,109.6881,26247.0
2019-12-06 10:30:00,125.76,125.87,125.67,125.87,61099.0,109.6707,109.7666,109.5922,109.7666,61099.0
2019-12-06 10:35:00,125.86,125.86,125.75,125.85,60234.0,109.7579,109.7579,109.6619,109.7492,60234.0
2019-12-06 10:40:00,125.86,125.87,125.81,125.84,38034.0,109.7579,109.7666,109.7143,109.7404,38034.0
2019-12-06 10:45:00,125.83,126.05,125.77,126.0,95776.0,109.7317,109.9236,109.6794,109.88,95776.0
2019-12-06 10:50:00,126.01,126.05,125.85,125.93,86095.0,109.8887,109.9236,109.7492,109.8189,86095.0
2019-12-06 10:55:00,125.96,126.18,125.95,126.05,88595.0,109.8451,110.0369,109.8364,109.9236,88595.0
2019-12-06 11:00:00,126.05,126.31,126.02,126.18,56763.0,109.9236,110.1503,109.8974,110.0369,56763.0
2019-12-06 11:05:00,126.22,126.4,126.2,126.27,53383.0,110.0718,110.2288,110.0544,110.1154,53383.0
2019-12-06 11:10:00,126.3,126.3,126.02,126.03,33340.0,110.1416,110.1416,109.8974,109.9061,33340.0
2019-12-06 11:15:00,126.04,126.07,125.96,125.97,34915.0,109.9148,109.941,109.8451,109.8538,34915.0
2019-12-06 11:20:00,125.96,126.0,125.89,125.97,11645.0,109.8451,109.88,109.784,109.8538,11645.0
2019-12-06 11:25:00,125.96,126.07,125.96,125.96,18346.0,109.8451,109.941,109.8451,109.8451,18346.0
2019-12-06 11:30:00,125.95,126.05,125.94,125.98,16873.0,109.8364,109.9236,109.8276,109.8625,16873.0
2019-12-06 11:35:00,125.98,125.99,125.91,125.96,12076.0,109.8625,109.8712,109.8015,109.8451,12076.0
2019-12-06 11:40:00,125.97,126.1,125.94,125.97,25878.0,109.8538,109.9672,109.8276,109.8538,25878.0
2019-12-06 11:45:00,125.97,125.99,125.84,125.85,13984.0,109.8538,109.8712,109.7404,109.7492,13984.0
2019-12-06 11:50:00,125.87,125.87,125.76,125.81,14298.0,109.7666,109.7666,109.6707,109.7143,14298.0
2019-12-06 11:55:00,125.81,125.87,125.47,125.6,63325.0,109.7143,109.7666,109.4178,109.5311,63325.0
2019-12-06 12:00:00,125.58,125.62,125.38,125.41,87217.0,109.5137,109.5486,109.3393,109.3654,87217.0
2019-12-06 12:05:00,125.41,125.44,125.19,125.26,44995.0,109.3654,109.3916,109.1736,109.2346,44995.0
2019-12-06 12:10:00,125.28,125.28,125.02,125.04,48608.0,109.2521,109.2521,109.0253,109.0428,48608.0
2019-12-06 12:15:00,125.05,125.28,125.03,125.27,28392.0,109.0515,109.2521,109.0341,109.2434,28392.0
2019-12-06 12:20:00,125.27,125.4,125.22,125.25,42459.0,109.2434,109.3567,109.1998,109.2259,42459.0
2019-12-06 12:25:00,125.26,125.3,125.14,125.29,20728.0,109.2346,109.2695,109.13,109.2608,20728.0
2019-12-06 12:30:00,125.29,125.31,125.11,125.13,41021.0,109.2608,109.2782,109.1038,109.1213,41021.0
2019-12-06 12:35:00,125.12,125.3,125.08,125.3,30005.0,109.1125,109.2695,109.0777,109.2695,30005.0
2019-12-06 12:40:00,125.3,125.36,125.16,125.17,25817.0,109.2695,109.3218,109.1474,109.1562,25817.0
2019-12-06 12:45:00,125.18,125.24,125.13,125.2,14380.0,109.1649,109.2172,109.1213,109.1823,14380.0
2019-12-06 12:50:00,125.2,125.29,125.2,125.25,20832.0,109.1823,109.2608,109.1823,109.2259,20832.0
2019-12-06 12:55:00,125.24,125.28,125.15,125.27,30921.0,109.2172,109.2521,109.1387,109.2434,30921.0
2019-12-06 13:00:00,125.26,125.47,125.25,125.45,12813.0,109.2346,109.4178,109.2259,109.4003,12813.0
2019-12-06 13:05:00,125.46,125.46,125.25,125.27,14097.0,109.409,109.409,109.2259,109.2434,14097.0
2019-12-06 13:10:00,125.29,125.34,125.29,125.31,11020.0,109.2608,109.3044,109.2608,109.2782,11020.0
2019-12-06 13:15:00,125.3,125.3,125.18,125.18,8743.0,109.2695,109.2695,109.1649,109.1649,8743.0
2019-12-06 13:20:00,125.18,125.23,125.14,125.21,17267.0,109.1649,109.2085,109.13,109.191,17267.0
2019-12-06 13:25:00,125.21,125.24,125.16,125.23,17770.0,109.191,109.2172,109.1474,109.2085,17770.0
2019-12-06 13:30:00,125.22,125.24,125.04,125.04,16302.0,109.1998,109.2172,109.0428,109.0428,16302.0
2019-12-06 13:35:00,125.03,125.17,124.94,125.13,27243.0,109.0341,109.1562,108.9556,109.1213,27243.0
2019-12-06 13:40:00,125.12,125.14,125.01,125.03,22467.0,109.1125,109.13,109.0166,109.0341,22467.0
2019-12-06 13:45:00,125.02,125.06,124.93,124.93,22995.0,109.0253,109.0602,108.9469,108.9469,22995.0
2019-12-06 13:50:00,124.93,124.96,124.9,124.96,25150.0,108.9469,108.973,108.9207,108.973,25150.0
2019-12-06 13:55:00,124.97,125.05,124.96,125.0,15593.0,108.9817,109.0515,108.973,109.0079,15593.0
2019-12-06 14:00:00,125.0,125.01,124.91,124.94,14120.0,109.0079,109.0166,108.9294,108.9556,14120.0
2019-12-06 14:05:00,124.95,125.04,124.94,125.03,14813.0,108.9643,109.0428,108.9556,109.0341,14813.0
2019-12-06 14:10:00,125.04,125.08,124.86,124.87,21609.0,109.0428,109.0777,108.8858,108.8945,21609.0
2019-12-06 14:15:00,124.89,125.0,124.88,125.0,14867.0,108.912,109.0079,108.9033,109.0079,14867.0
2019-12-06 14:20:00,125.03,125.21,125.02,125.18,13123.0,109.0341,109.191,109.0253,109.1649,13123.0
2019-12-06 14:25:00,125.16,125.17,125.04,125.12,24433.0,109.1474,109.1562,109.0428,109.1125,24433.0
2019-12-06 14:30:00,125.15,125.17,125.07,125.12,10675.0,109.1387,109.1562,109.0689,109.1125,10675.0
2019-12-06 14:35:00,125.11,125.12,125.05,125.11,10089.0,109.1038,109.1125,109.0515,109.1038,10089.0
2019-12-06 14:40:00,125.11,125.12,125.0,125.04,15810.0,109.1038,109.1125,109.0079,109.0428,15810.0
2019-12-06 14:45:00,125.04,125.08,124.96,124.98,13282.0,109.0428,109.0777,108.973,108.9905,13282.0
2019-12-06 14:50:00,124.98,125.01,124.93,125.0,13695.0,108.9905,109.0166,108.9469,109.0079,13695.0
2019-12-06 14:55:00,125.0,125.17,125.0,125.13,19611.0,109.0079,109.1562,109.0079,109.1213,19611.0
2019-12-06 15:00:00,125.13,125.14,125.07,125.09,14759.0,109.1213,109.13,109.0689,109.0864,14759.0
2019-12-06 15:05:00,125.09,125.14,125.05,125.11,35056.0,109.0864,109.13,109.0515,109.1038,35056.0
2019-12-06 15:10:00,125.11,125.19,125.11,125.19,15681.0,109.1038,109.1736,109.1038,109.1736,15681.0
2019-12-06 15:15:00,125.18,125.18,125.08,125.12,18231.0,109.1649,109.1649,109.0777,109.1125,18231.0
2019-12-06 15:20:00,125.12,125.19,125.12,125.19,21225.0,109.1125,109.1736,109.1125,109.1736,21225.0
2019-12-06 15:25:00,125.19,125.2,125.13,125.16,16481.0,109.1736,109.1823,109.1213,109.1474,16481.0
2019-12-06 15:30:00,125.16,125.32,125.15,125.27,36878.0,109.1474,109.287,109.1387,109.2434,36878.0
2019-12-06 15:35:00,125.27,125.28,125.06,125.11,51700.0,109.2434,109.2521,109.0602,109.1038,51700.0
2019-12-06 15:40:00,125.13,125.22,125.12,125.14,65600.0,109.1213,109.1998,109.1125,109.13,65600.0
2019-12-06 15:45:00,125.15,125.16,124.89,124.89,67890.0,109.1387,109.1474,108.912,108.912,67890.0
2019-12-06 15:50:00,124.9,125.03,124.89,124.97,85209.0,108.9207,109.0341,108.912,108.9817,85209.0
2019-12-06 15:55:00,124.96,125.1,124.96,125.02,114387.0,108.973,109.0951,108.973,109.0253,114387.0
2019-12-09 09:30:00,124.98,125.72,124.9,125.72,89009.0,108.9905,109.6358,108.9207,109.6358,89009.0
2019-12-09 09:35:00,125.72,126.0,125.69,125.9,66297.0,109.6358,109.88,109.6096,109.7928,66297.0
2019-12-09 09:40:00,125.87,126.3,125.84,126.24,40510.0,109.7666,110.1416,109.7404,110.0893,40510.0
2019-12-09 09:45:00,126.18,126.45,126.1,126.4,53775.0,110.0369,110.2724,109.9672,110.2288,53775.0
2019-12-09 09:50:00,126.39,126.44,126.11,126.44,42169.0,110.2201,110.2637,109.9759,110.2637,42169.0
2019-12-09 09:55:00,126.44,126.72,126.39,126.54,48153.0,110.2637,110.5078,110.2201,110.3509,48153.0
2019-12-09 10:00:00,126.51,126.63,126.43,126.59,24110.0,110.3247,110.4294,110.255,110.3945,24110.0
2019-12-09 10:05:00,126.58,126.64,126.42,126.61,27971.0,110.3858,110.4381,110.2462,110.4119,27971.0
2019-12-09 10:10:00,126.61,126.71,126.52,126.7,29290.0,110.4119,110.4991,110.3334,110.4904,29290.0
2019-12-09 10:15:00,126.7,126.74,126.4,126.4,24819.0,110.4904,110.5253,110.2288,110.2288,24819.0
2019-12-09 10:20:00,126.44,126.55,126.31,126.38,20478.0,110.2637,110.3596,110.1503,110.2113,20478.0
2019-12-09 10:25:00,126.41,126.43,126.21,126.31,22753.0,110.2375,110.255,110.0631,110.1503,22753.0
2019-12-09 10:30:00,126.37,126.46,126.23,126.45,24120.0,110.2026,110.2811,110.0805,110.2724,24120.0
2019-12-09 10:35:00,126.45,126.67,126.43,126.66,52792.0,110.2724,110.4642,110.255,110.4555,52792.0
2019-12-09 10:40:00,126.63,126.69,126.6,126.63,18992.0,110.4294,110.4817,110.4032,110.4294,18992.0
2019-12-09 10:45:00,126.62,126.74,126.58,126.72,32822.0,110.4206,110.5253,110.3858,110.5078,32822.0
2019-12-09 10:50:00,126.71,126.82,126.63,126.63,25796.0,110.4991,110.5951,110.4294,110.4294,25796.0
2019-12-09 10:55:00,126.62,126.8,126.61,126.68,13010.0,110.4206,110.5776,110.4119,110.473,13010.0
2019-12-09 11:00:00,126.72,126.9,126.7,126.87,38477.0,110.5078,110.6648,110.4904,110.6387,38477.0
2019-12-09 11:05:00,126.87,127.02,126.86,126.97,53037.0,110.6387,110.7695,110.6299,110.7259,53037.0
2019-12-09 11:10:00,126.96,127.02,126.93,126.99,27654.0,110.7171,110.7695,110.691,110.7433,27654.0
2019-12-09 11:15:00,126.96,127.01,126.88,126.98,20424.0,110.7171,110.7607,110.6474,110.7346,20424.0
2019-12-09 11:20:00,127.0,127.07,126.95,127.01,34644.0,110.752,110.8131,110.7084,110.7607,34644.0
2019-12-09 11:25:00,126.99,127.05,126.92,127.03,21399.0,110.7433,110.7956,110.6823,110.7782,21399.0
2019-12-09 11:30:00,127.05,127.08,127.01,127.03,21273.0,110.7956,110.8218,110.7607,110.7782,21273.0
2019-12-09 11:35:00,127.05,127.09,127.04,127.08,28400.0,110.7956,110.8305,110.7869,110.8218,28400.0
2019-12-09 11:40:00,127.09,127.18,126.95,126.95,42975.0,110.8305,110.909,110.7084,110.7084,42975.0
2019-12-09 11:45:00,126.94,126.97,126.79,126.85,24731.0,110.6997,110.7259,110.5689,110.6212,24731.0
2019-12-09 11:50:00,126.85,126.85,126.72,126.76,16327.0,110.6212,110.6212,110.5078,110.5427,16327.0
2019-12-09 11:55:00,126.76,126.96,126.74,126.94,26927.0,110.5427,110.7171,110.5253,110.6997,26927.0
2019-12-09 12:00:00,126.96,127.08,126.95,126.97,20147.0,110.7171,110.8218,110.7084,110.7259,20147.0
2019-12-09 12:05:00,126.97,127.08,126.95,127.07,12985.0,110.7259,110.8218,110.7084,110.8131,12985.0
2019-12-09 12:10:00,127.06,127.08,127.03,127.07,12314.0,110.8044,110.8218,110.7782,110.8131,12314.0
2019-12-09 12:15:00,127.07,127.08,126.97,127.06,23578.0,110.8131,110.8218,110.7259,110.8044,23578.0
2019-12-09 12:20:00,127.06,127.08,127.04,127.08,22422.0,110.8044,110.8218,110.7869,110.8218,22422.0
2019-12-09 12:25:00,127.08,127.09,127.02,127.06,34909.0,110.8218,110.8305,110.7695,110.8044,34909.0
2019-12-09 12:30:00,127.04,127.08,127.04,127.08,23446.0,110.7869,110.8218,110.7869,110.8218,23446.0
2019-12-09 12:35:00,127.08,127.08,127.0,127.04,21968.0,110.8218,110.8218,110.752,110.7869,21968.0
2019-12-09 12:40:00,127.05,127.08,126.98,126.99,17597.0,110.7956,110.8218,110.7346,110.7433,17597.0
2019-12-09 12:45:00,126.99,127.04,126.96,127.03,17872.0,110.7433,110.7869,110.7171,110.7782,17872.0
2019-12-09 12:50:00,127.03,127.03,126.92,126.96,27726.0,110.7782,110.7782,110.6823,110.7171,27726.0
2019-12-09 12:55:00,126.97,127.07,126.96,127.04,8098.0,110.7259,110.8131,110.7171,110.7869,8098.0
2019-12-09 13:00:00,127.05,127.07,127.01,127.03,12814.0,110.7956,110.8131,110.7607,110.7782,12814.0
2019-12-09 13:05:00,127.02,127.06,126.99,127.05,7302.0,110.7695,110.8044,110.7433,110.7956,7302.0
2019-12-09 13:10:00,127.05,127.05,126.96,126.98,11976.0,110.7956,110.7956,110.7171,110.7346,11976.0
2019-12-09 13:15:00,126.97,127.05,126.97,127.0,7298.0,110.7259,110.7956,110.7259,110.752,7298.0
2019-12-09 13:20:00,127.0,127.07,126.99,127.06,6666.0,110.752,110.8131,110.7433,110.8044,6666.0
2019-12-09 13:25:00,127.07,127.08,127.03,127.07,21871.0,110.8131,110.8218,110.7782,110.8131,21871.0
2019-12-09 13:30:00,127.07,127.08,127.02,127.06,15073.0,110.8131,110.8218,110.7695,110.8044,15073.0
2019-12-09 13:35:00,127.07,127.08,127.03,127.07,15645.0,110.8131,110.8218,110.7782,110.8131,15645.0
2019-12-09 13:40:00,127.07,127.08,127.03,127.03,13946.0,110.8131,110.8218,110.7782,110.7782,13946.0
2019-12-09 13:45:00,127.02,127.03,126.95,126.99,20180.0,110.7695,110.7782,110.7084,110.7433,20180.0
2019-12-09 13:50:00,127.0,127.08,126.98,127.05,10144.0,110.752,110.8218,110.7346,110.7956,10144.0
2019-12-09 13:55:00,127.05,127.07,126.95,126.98,20059.0,110.7956,110.8131,110.7084,110.7346,20059.0
2019-12-09 14:00:00,126.98,126.99,126.76,126.9,14532.0,110.7346,110.7433,110.5427,110.6648,14532.0
2019-12-09 14:05:00,126.93,126.93,126.81,126.85,19546.0,110.691,110.691,110.5863,110.6212,19546.0
2019-12-09 14:10:00,126.86,126.89,126.82,126.85,28765.0,110.6299,110.6561,110.5951,110.6212,28765.0
2019-12-09 14:15:00,126.85,126.89,126.77,126.84,13861.0,110.6212,110.6561,110.5515,110.6125,13861.0
2019-12-09 14:20:00,126.81,126.85,126.77,126.8,7424.0,110.5863,110.6212,110.5515,110.5776,7424.0
2019-12-09 14:25:00,126.78,126.8,126.71,126.75,14356.0,110.5602,110.5776,110.4991,110.534,14356.0
2019-12-09 14:30:00,126.75,126.77,126.7,126.73,20918.0,110.534,110.5515,110.4904,110.5166,20918.0
2019-12-09 14:35:00,126.73,126.82,126.72,126.8,19975.0,110.5166,110.5951,110.5078,110.5776,19975.0
2019-12-09 14:40:00,126.81,126.87,126.77,126.82,26212.0,110.5863,110.6387,110.5515,110.5951,26212.0
2019-12-09 14:45:00,126.81,126.88,126.81,126.85,15285.0,110.5863,110.6474,110.5863,110.6212,15285.0
2019-12-09 14:50:00,126.84,126.85,126.74,126.8,12663.0,110.6125,110.6212,110.5253,110.5776,12663.0
2019-12-09 14:55:00,126.78,126.84,126.76,126.76,12987.0,110.5602,110.6125,110.5427,110.5427,12987.0
2019-12-09 15:00:00,126.76,126.8,126.74,126.8,13509.0,110.5427,110.5776,110.5253,110.5776,13509.0
2019-12-09 15:05:00,126.79,126.81,126.73,126.73,20753.0,110.5689,110.5863,110.5166,110.5166,20753.0
2019-12-09 15:10:00,126.75,126.76,126.7,126.75,10808.0,110.534,110.5427,110.4904,110.534,10808.0
2019-12-09 15:15:00,126.74,126.77,126.72,126.77,14936.0,110.5253,110.5515,110.5078,110.5515,14936.0
2019-12-09 15:20:00,126.75,126.8,126.75,126.78,14688.0,110.534,110.5776,110.534,110.5602,14688.0
2019-12-09 15:25:00,126.79,126.82,126.71,126.75,19768.0,110.5689,110.5951,110.4991,110.534,19768.0
2019-12-09 15:30:00,126.75,126.76,126.56,126.61,25658.0,110.534,110.5427,110.3683,110.4119,25658.0
2019-12-09 15:35:00,126.62,126.66,126.55,126.59,33027.0,110.4206,110.4555,110.3596,110.3945,33027.0
2019-12-09 15:40:00,126.6,126.61,126.56,126.59,19820.0,110.4032,110.4119,110.3683,110.3945,19820.0
2019-12-09 15:45:00,126.6,126.61,126.56,126.57,36267.0,110.4032,110.4119,110.3683,110.377,36267.0
2019-12-09 15:50:00,126.58,126.61,126.39,126.5,83473.0,110.3858,110.4119,110.2201,110.316,83473.0
2019-12-09 15:55:00,126.5,126.57,126.42,126.45,150754.0,110.316,110.377,110.2462,110.2724,150754.0
2019-12-10 09:30:00,126.09,126.33,125.44,125.94,163093.0,109.9584,110.1677,109.3916,109.8276,163093.0
2019-12-10 09:35:00,125.96,126.57,125.74,126.43,57740.0,109.8451,110.377,109.6532,110.255,57740.0
2019-12-10 09:40:00,126.47,126.5,126.23,126.3,11788.0,110.2898,110.316,110.0805,110.1416,11788.0
2019-12-10 09:45:00,126.3,126.39,126.15,126.3,20721.0,110.1416,110.2201,110.0108,110.1416,20721.0
2019-12-10 09:50:00,126.25,126.43,126.25,126.36,30016.0,110.098,110.255,110.098,110.1939,30016.0
2019-12-10 09:55:00,126.37,126.37,126.07,126.27,30391.0,110.2026,110.2026,109.941,110.1154,30391.0
2019-12-10 10:00:00,126.24,126.26,126.09,126.2,41606.0,110.0893,110.1067,109.9584,110.0544,41606.0
2019-12-10 10:05:00,126.19,126.2,126.0,126.1,15407.0,110.0457,110.0544,109.88,109.9672,15407.0
2019-12-10 10:10:00,126.07,126.07,125.78,125.86,24867.0,109.941,109.941,109.6881,109.7579,24867.0
2019-12-10 10:15:00,125.86,126.01,125.84,125.98,29324.0,109.7579,109.8887,109.7404,109.8625,29324.0
2019-12-10 10:20:00,125.97,126.04,125.93,125.96,26965.0,109.8538,109.9148,109.8189,109.8451,26965.0
2019-12-10 10:25:00,125.94,125.99,125.83,125.86,59445.0,109.8276,109.8712,109.7317,109.7579,59445.0
2019-12-10 10:30:00,125.86,125.86,125.66,125.66,24233.0,109.7579,109.7579,109.5835,109.5835,24233.0
2019-12-10 10:35:00,125.65,125.67,125.46,125.49,55336.0,109.5747,109.5922,109.409,109.4352,55336.0
2019-12-10 10:40:00,125.49,125.63,125.49,125.55,22394.0,109.4352,109.5573,109.4352,109.4875,22394.0
2019-12-10 10:45:00,125.55,125.63,125.43,125.44,33799.0,109.4875,109.5573,109.3829,109.3916,33799.0
2019-12-10 10:50:00,125.43,125.52,125.35,125.43,26157.0,109.3829,109.4614,109.3131,109.3829,26157.0
2019-12-10 10:55:00,125.44,125.51,125.35,125.5,43154.0,109.3916,109.4527,109.3131,109.4439,43154.0
2019-12-10 11:00:00,125.51,125.64,125.36,125.47,56987.0,109.4527,109.566,109.3218,109.4178,56987.0
2019-12-10 11:05:00,125.52,125.53,125.4,125.45,25769.0,109.4614,109.4701,109.3567,109.4003,25769.0
2019-12-10 11:10:00,125.47,125.52,125.36,125.36,130155.0,109.4178,109.4614,109.3218,109.3218,130155.0
2019-12-10 11:15:00,125.4,125.62,125.39,125.6,29823.0,109.3567,109.5486,109.348,109.5311,29823.0
2019-12-10 11:20:00,125.6,125.61,125.53,125.6,16038.0,109.5311,109.5399,109.4701,109.5311,16038.0
2019-12-10 11:25:00,125.6,125.7,125.59,125.67,20760.0,109.5311,109.6183,109.5224,109.5922,20760.0
2019-12-10 11:30:00,125.65,125.71,125.5,125.6,27347.0,109.5747,109.6271,109.4439,109.5311,27347.0
2019-12-10 11:35:00,125.59,125.59,125.4,125.42,27190.0,109.5224,109.5224,109.3567,109.3742,27190.0
2019-12-10 11:40:00,125.41,125.51,125.32,125.5,18492.0,109.3654,109.4527,109.287,109.4439,18492.0
2019-12-10 11:45:00,125.5,125.53,125.42,125.45,33715.0,109.4439,109.4701,109.3742,109.4003,33715.0
2019-12-10 11:50:00,125.44,125.55,125.41,125.52,16959.0,109.3916,109.4875,109.3654,109.4614,16959.0
2019-12-10 11:55:00,125.52,125.63,125.5,125.63,17329.0,109.4614,109.5573,109.4439,109.5573,17329.0
2019-12-10 12:00:00,125.62,125.83,125.59,125.74,23009.0,109.5486,109.7317,109.5224,109.6532,23009.0
2019-12-10 12:05:00,125.75,125.79,125.67,125.73,10474.0,109.6619,109.6968,109.5922,109.6445,10474.0
2019-12-10 12:10:00,125.74,125.86,125.71,125.76,46743.0,109.6532,109.7579,109.6271,109.6707,46743.0
2019-12-10 12:15:00,125.77,125.81,125.72,125.74,89112.0,109.6794,109.7143,109.6358,109.6532,89112.0
2019-12-10 12:20:00,125.73,125.82,125.71,125.79,11015.0,109.6445,109.723,109.6271,109.6968,11015.0
2019-12-10 12:25:00,125.81,125.87,125.76,125.87,12148.0,109.7143,109.7666,109.6707,109.7666,12148.0
2019-12-10 12:30:00,125.86,125.99,125.86,125.91,23161.0,109.7579,109.8712,109.7579,109.8015,23161.0
2019-12-10 12:35:00,125.91,125.96,125.86,125.89,12404.0,109.8015,109.8451,109.7579,109.784,12404.0
2019-12-10 12:40:00,125.89,125.92,125.85,125.86,11704.0,109.784,109.8102,109.7492,109.7579,11704.0
2019-12-10 12:45:00,125.87,125.87,125.72,125.72,14356.0,109.7666,109.7666,109.6358,109.6358,14356.0
2019-12-10 12:50:00,125.75,125.79,125.69,125.74,11549.0,109.6619,109.6968,109.6096,109.6532,11549.0
2019-12-10 12:55:00,125.74,125.79,125.72,125.73,21862.0,109.6532,109.6968,109.6358,109.6445,21862.0
2019-12-10 13:00:00,125.75,125.81,125.67,125.71,11715.0,109.6619,109.7143,109.5922,109.6271,11715.0
2019-12-10 13:05:00,125.7,125.78,125.68,125.78,12356.0,109.6183,109.6881,109.6009,109.6881,12356.0
2019-12-10 13:10:00,125.79,125.83,125.75,125.83,21427.0,109.6968,109.7317,109.6619,109.7317,21427.0
2019-12-10 13:15:00,125.83,126.01,125.83,126.0,80890.0,109.7317,109.8887,109.7317,109.88,80890.0
2019-12-10 13:20:00,126.01,126.05,125.95,125.95,27842.0,109.8887,109.9236,109.8364,109.8364,27842.0
2019-12-10 13:25:00,125.96,126.01,125.87,125.89,18748.0,109.8451,109.8887,109.7666,109.784,18748.0
2019-12-10 13:30:00,125.89,125.92,125.84,125.89,9814.0,109.784,109.8102,109.7404,109.784,9814.0
2019-12-10 13:35:00,125.9,125.93,125.88,125.92,13005.0,109.7928,109.8189,109.7753,109.8102,13005.0
2019-12-10 13:40:00,125.92,125.98,125.89,125.9,10585.0,109.8102,109.8625,109.784,109.7928,10585.0
2019-12-10 13:45:00,125.92,125.92,125.8,125.8,11365.0,109.8102,109.8102,109.7056,109.7056,11365.0
2019-12-10 13:50:00,125.81,125.94,125.81,125.89,22548.0,109.7143,109.8276,109.7143,109.784,22548.0
2019-12-10 13:55:00,125.9,125.96,125.85,125.92,10678.0,109.7928,109.8451,109.7492,109.8102,10678.0
2019-12-10 14:00:00,125.93,125.93,125.86,125.9,14422.0,109.8189,109.8189,109.7579,109.7928,14422.0
2019-12-10 14:05:00,125.9,126.02,125.86,125.97,22934.0,109.7928,109.8974,109.7579,109.8538,22934.0
2019-12-10 14:10:00,125.94,126.0,125.9,125.96,11138.0,109.8276,109.88,109.7928,109.8451,11138.0
2019-12-10 14:15:00,125.98,126.01,125.96,126.0,34359.0,109.8625,109.8887,109.8451,109.88,34359.0
2019-12-10 14:20:00,126.0,126.0,125.91,125.94,24750.0,109.88,109.88,109.8015,109.8276,24750.0
2019-12-10 14:25:00,125.94,125.98,125.9,125.95,11224.0,109.8276,109.8625,109.7928,109.8364,11224.0
2019-12-10 14:30:00,125.94,126.0,125.88,125.9,11354.0,109.8276,109.88,109.7753,109.7928,11354.0
2019-12-10 14:35:00,125.89,125.96,125.86,125.93,11965.0,109.784,109.8451,109.7579,109.8189,11965.0
2019-12-10 14:40:00,125.94,125.97,125.84,125.86,13373.0,109.8276,109.8538,109.7404,109.7579,13373.0
2019-12-10 14:45:00,125.87,125.91,125.85,125.9,13658.0,109.7666,109.8015,109.7492,109.7928,13658.0
2019-12-10 14:50:00,125.9,125.91,125.85,125.88,14857.0,109.7928,109.8015,109.7492,109.7753,14857.0
2019-12-10 14:55:00,125.88,125.92,125.86,125.89,23728.0,109.7753,109.8102,109.7579,109.784,23728.0
2019-12-10 15:00:00,125.9,126.08,125.88,125.99,36643.0,109.7928,109.9497,109.7753,109.8712,36643.0
2019-12-10 15:05:00,125.99,126.01,125.97,125.98,16698.0,109.8712,109.8887,109.8538,109.8625,16698.0
2019-12-10 15:10:00,126.0,126.1,125.98,126.09,45138.0,109.88,109.9672,109.8625,109.9584,45138.0
2019-12-10 15:15:00,126.09,126.15,125.98,126.0,25215.0,109.9584,110.0108,109.8625,109.88,25215.0
2019-12-10 15:20:00,126.0,126.02,125.91,125.95,16521.0,109.88,109.8974,109.8015,109.8364,16521.0
2019-12-10 15:25:00,125.98,125.98,125.83,125.84,21431.0,109.8625,109.8625,109.7317,109.7404,21431.0
2019-12-10 15:30:00,125.84,125.87,125.65,125.65,24320.0,109.7404,109.7666,109.5747,109.5747,24320.0
2019-12-10 15:35:00,125.65,125.81,125.62,125.73,25600.0,109.5747,109.7143,109.5486,109.6445,25600.0
2019-12-10 15:40:00,125.72,125.79,125.7,125.77,48545.0,109.6358,109.6968,109.6183,109.6794,48545.0
2019-12-10 15:45:00,125.78,125.82,125.72,125.75,49878.0,109.6881,109.723,109.6358,109.6619,49878.0
2019-12-10 15:50:00,125.75,125.76,125.61,125.65,51424.0,109.6619,109.6707,109.5399,109.5747,51424.0
2019-12-10 15:55:00,125.65,125.77,125.62,125.75,141871.0,109.5747,109.6794,109.5486,109.6619,141871.0
2019-12-11 09:30:00,125.4,125.62,124.73,125.39,137819.0,109.3567,109.5486,108.7724,109.348,137819.0
2019-12-11 09:35:00,125.46,125.47,124.99,125.27,43813.0,109.409,109.4178,108.9992,109.2434,43813.0
2019-12-11 09:40:00,125.29,125.42,125.1,125.23,35322.0,109.2608,109.3742,109.0951,109.2085,35322.0
2019-12-11 09:45:00,125.24,125.42,125.18,125.41,47347.0,109.2172,109.3742,109.1649,109.3654,47347.0
2019-12-11 09:50:00,125.46,125.75,125.43,125.61,24942.0,109.409,109.6619,109.3829,109.5399,24942.0
2019-12-11 09:55:00,125.63,125.89,125.56,125.85,27968.0,109.5573,109.784,109.4963,109.7492,27968.0
2019-12-11 10:00:00,125.84,125.84,125.67,125.75,33892.0,109.7404,109.7404,109.5922,109.6619,33892.0
2019-12-11 10:05:00,125.77,125.8,125.57,125.71,32223.0,109.6794,109.7056,109.505,109.6271,32223.0
2019-12-11 10:10:00,125.71,125.74,125.51,125.51,18410.0,109.6271,109.6532,109.4527,109.4527,18410.0
2019-12-11 10:15:00,125.53,125.56,125.31,125.32,27241.0,109.4701,109.4963,109.2782,109.287,27241.0
2019-12-11 10:20:00,125.32,125.33,125.16,125.2,34229.0,109.287,109.2957,109.1474,109.1823,34229.0
2019-12-11 10:25:00,125.2,125.32,125.19,125.27,15545.0,109.1823,109.287,109.1736,109.2434,15545.0
2019-12-11 10:30:00,125.24,125.34,125.21,125.3,13930.0,109.2172,109.3044,109.191,109.2695,13930.0
2019-12-11 10:35:00,125.29,125.37,125.21,125.23,16259.0,109.2608,109.3306,109.191,109.2085,16259.0
2019-12-11 10:40:00,125.23,125.31,125.05,125.08,29786.0,109.2085,109.2782,109.0515,109.0777,29786.0
2019-12-11 10:45:00,125.09,125.09,124.95,124.98,32200.0,109.0864,109.0864,108.9643,108.9905,32200.0
2019-12-11 10:50:00,124.98,125.05,124.9,125.05,18963.0,108.9905,109.0515,108.9207,109.0515,18963.0
2019-12-11 10:55:00,125.05,125.09,125.01,125.03,11614.0,109.0515,109.0864,109.0166,109.0341,11614.0
2019-12-11 11:00:00,125.04,125.24,125.04,125.2,19048.0,109.0428,109.2172,109.0428,109.1823,19048.0
2019-12-11 11:05:00,125.21,125.42,125.21,125.41,16283.0,109.191,109.3742,109.191,109.3654,16283.0
2019-12-11 11:10:00,125.38,125.38,125.26,125.27,19091.0,109.3393,109.3393,109.2346,109.2434,19091.0
2019-12-11 11:15:00,125.26,125.42,125.23,125.42,10318.0,109.2346,109.3742,109.2085,109.3742,10318.0
2019-12-11 11:20:00,125.38,125.46,125.33,125.39,18463.0,109.3393,109.409,109.2957,109.348,18463.0
2019-12-11 11:25:00,125.42,125.44,125.36,125.4,10545.0,109.3742,109.3916,109.3218,109.3567,10545.0
2019-12-11 11:30:00,125.4,125.63,125.4,125.63,21120.0,109.3567,109.5573,109.3567,109.5573,21120.0
2019-12-11 11:35:00,125.65,125.65,125.54,125.56,10401.0,109.5747,109.5747,109.4788,109.4963,10401.0
2019-12-11 11:40:00,125.56,125.62,125.51,125.53,20873.0,109.4963,109.5486,109.4527,109.4701,20873.0
2019-12-11 11:45:00,125.49,125.64,125.49,125.62,6155.0,109.4352,109.566,109.4352,109.5486,6155.0
2019-12-11 11:50:00,125.64,125.68,125.51,125.52,16583.0,109.566,109.6009,109.4527,109.4614,16583.0
2019-12-11 11:55:00,125.55,125.61,125.51,125.59,16715.0,109.4875,109.5399,109.4527,109.5224,16715.0
2019-12-11 12:00:00,125.59,125.67,125.55,125.56,13578.0,109.5224,109.5922,109.4875,109.4963,13578.0
2019-12-11 12:05:00,125.56,125.59,125.49,125.55,9238.0,109.4963,109.5224,109.4352,109.4875,9238.0
2019-12-11 12:10:00,125.57,125.58,125.49,125.5,7509.0,109.505,109.5137,109.4352,109.4439,7509.0
2019-12-11 12:15:00,125.53,125.53,125.38,125.43,15206.0,109.4701,109.4701,109.3393,109.3829,15206.0
2019-12-11 12:20:00,125.41,125.49,125.41,125.43,8541.0,109.3654,109.4352,109.3654,109.3829,8541.0
2019-12-11 12:25:00,125.39,125.47,125.37,125.46,6648.0,109.348,109.4178,109.3306,109.409,6648.0
2019-12-11 12:30:00,125.42,125.49,125.41,125.45,10129.0,109.3742,109.4352,109.3654,109.4003,10129.0
2019-12-11 12:35:00,125.47,125.49,125.4,125.43,13516.0,109.4178,109.4352,109.3567,109.3829,13516.0
2019-12-11 12:40:00,125.42,125.51,125.4,125.51,7358.0,109.3742,109.4527,109.3567,109.4527,7358.0
2019-12-11 12:45:00,125.49,125.5,125.4,125.45,7034.0,109.4352,109.4439,109.3567,109.4003,7034.0
2019-12-11 12:50:00,125.42,125.45,125.29,125.3,7584.0,109.3742,109.4003,109.2608,109.2695,7584.0
2019-12-11 12:55:00,125.32,125.32,125.25,125.29,10340.0,109.287,109.287,109.2259,109.2608,10340.0
2019-12-11 13:00:00,125.29,125.41,125.27,125.35,20856.0,109.2608,109.3654,109.2434,109.3131,20856.0
2019-12-11 13:05:00,125.34,125.42,125.32,125.36,15127.0,109.3044,109.3742,109.287,109.3218,15127.0
2019-12-11 13:10:00,125.36,125.42,125.33,125.39,10163.0,109.3218,109.3742,109.2957,109.348,10163.0
2019-12-11 13:15:00,125.39,125.56,125.39,125.53,23134.0,109.348,109.4963,109.348,109.4701,23134.0
2019-12-11 13:20:00,125.55,125.55,125.45,125.48,38427.0,109.4875,109.4875,109.4003,109.4265,38427.0
2019-12-11 13:25:00,125.49,125.54,125.49,125.52,11326.0,109.4352,109.4788,109.4352,109.4614,11326.0
2019-12-11 13:30:00,125.53,125.54,125.47,125.49,11662.0,109.4701,109.4788,109.4178,109.4352,11662.0
2019-12-11 13:35:00,125.49,125.55,125.47,125.47,17368.0,109.4352,109.4875,109.4178,109.4178,17368.0
2019-12-11 13:40:00,125.47,125.51,125.45,125.48,16469.0,109.4178,109.4527,109.4003,109.4265,16469.0
2019-12-11 13:45:00,125.47,125.55,125.47,125.52,15444.0,109.4178,109.4875,109.4178,109.4614,15444.0
2019-12-11 13:50:00,125.51,125.63,125.51,125.58,13985.0,109.4527,109.5573,109.4527,109.5137,13985.0
2019-12-11 13:55:00,125.58,125.59,125.5,125.5,15658.0,109.5137,109.5224,109.4439,109.4439,15658.0
2019-12-11 14:00:00,125.49,125.56,125.46,125.56,21474.0,109.4352,109.4963,109.409,109.4963,21474.0
2019-12-11 14:05:00,125.56,125.59,125.5,125.5,18481.0,109.4963,109.5224,109.4439,109.4439,18481.0
2019-12-11 14:10:00,125.55,125.56,125.51,125.54,19761.0,109.4875,109.4963,109.4527,109.4788,19761.0
2019-12-11 14:15:00,125.53,125.58,125.49,125.49,19027.0,109.4701,109.5137,109.4352,109.4352,19027.0
2019-12-11 14:20:00,125.51,125.62,125.49,125.62,20466.0,109.4527,109.5486,109.4352,109.5486,20466.0
2019-12-11 14:25:00,125.61,125.63,125.52,125.52,14507.0,109.5399,109.5573,109.4614,109.4614,14507.0
2019-12-11 14:30:00,125.54,125.56,125.45,125.54,19511.0,109.4788,109.4963,109.4003,109.4788,19511.0
2019-12-11 14:35:00,125.55,125.57,125.47,125.52,15923.0,109.4875,109.505,109.4178,109.4614,15923.0
2019-12-11 14:40:00,125.52,125.62,125.45,125.6,13600.0,109.4614,109.5486,109.4003,109.5311,13600.0
2019-12-11 14:45:00,125.58,125.63,125.56,125.6,20673.0,109.5137,109.5573,109.4963,109.5311,20673.0
2019-12-11 14:50:00,125.6,125.68,125.54,125.68,25320.0,109.5311,109.6009,109.4788,109.6009,25320.0
2019-12-11 14:55:00,125.68,125.87,125.68,125.79,19408.0,109.6009,109.7666,109.6009,109.6968,19408.0
2019-12-11 15:00:00,125.82,125.82,125.57,125.57,23172.0,109.723,109.723,109.505,109.505,23172.0
2019-12-11 15:05:00,125.6,125.72,125.58,125.68,9679.0,109.5311,109.6358,109.5137,109.6009,9679.0
2019-12-11 15:10:00,125.69,125.71,125.57,125.61,13769.0,109.6096,109.6271,109.505,109.5399,13769.0
2019-12-11 15:15:00,125.59,125.65,125.57,125.59,17216.0,109.5224,109.5747,109.505,109.5224,17216.0
2019-12-11 15:20:00,125.59,125.62,125.54,125.57,12978.0,109.5224,109.5486,109.4788,109.505,12978.0
2019-12-11 15:25:00,125.57,125.63,125.56,125.59,35340.0,109.505,109.5573,109.4963,109.5224,35340.0
2019-12-11 15:30:00,125.59,125.73,125.52,125.67,29686.0,109.5224,109.6445,109.4614,109.5922,29686.0
2019-12-11 15:35:00,125.67,125.69,125.59,125.61,20270.0,109.5922,109.6096,109.5224,109.5399,20270.0
2019-12-11 15:40:00,125.6,125.66,125.59,125.59,24358.0,109.5311,109.5835,109.5224,109.5224,24358.0
2019-12-11 15:45:00,125.58,125.63,125.55,125.55,30778.0,109.5137,109.5573,109.4875,109.4875,30778.0
2019-12-11 15:50:00,125.56,125.72,125.56,125.67,48569.0,109.4963,109.6358,109.4963,109.5922,48569.0
2019-12-11 15:55:00,125.68,125.85,125.65,125.79,105607.0,109.6009,109.7492,109.5747,109.6968,105607.0
2019-12-12 09:30:00,125.66,125.84,125.27,125.27,113309.0,109.5835,109.7404,109.2434,109.2434,113309.0
2019-12-12 09:35:00,125.29,125.76,125.13,125.68,62558.0,109.2608,109.6707,109.1213,109.6009,62558.0
2019-12-12 09:40:00,125.67,126.05,125.45,125.96,34097.0,109.5922,109.9236,109.4003,109.8451,34097.0
2019-12-12 09:45:00,126.0,126.06,125.73,125.75,49377.0,109.88,109.9323,109.6445,109.6619,49377.0
2019-12-12 09:50:00,125.72,126.01,125.71,125.99,20860.0,109.6358,109.8887,109.6271,109.8712,20860.0
2019-12-12 09:55:00,126.0,126.08,125.95,126.02,46846.0,109.88,109.9497,109.8364,109.8974,46846.0
2019-12-12 10:00:00,126.03,126.5,126.01,126.3,63689.0,109.9061,110.316,109.8887,110.1416,63689.0
2019-12-12 10:05:00,126.31,126.44,126.18,126.38,41357.0,110.1503,110.2637,110.0369,110.2113,41357.0
2019-12-12 10:10:00,126.4,126.63,126.34,126.62,44407.0,110.2288,110.4294,110.1765,110.4206,44407.0
2019-12-12 10:15:00,126.62,126.77,126.59,126.73,32760.0,110.4206,110.5515,110.3945,110.5166,32760.0
2019-12-12 10:20:00,126.72,127.02,126.72,126.87,87395.0,110.5078,110.7695,110.5078,110.6387,87395.0
2019-12-12 10:25:00,126.88,126.93,126.81,126.84,32167.0,110.6474,110.691,110.5863,110.6125,32167.0
2019-12-12 10:30:00,126.87,126.87,126.59,126.73,21713.0,110.6387,110.6387,110.3945,110.5166,21713.0
2019-12-12 10:35:00,126.71,126.83,126.59,126.64,18613.0,110.4991,110.6038,110.3945,110.4381,18613.0
2019-12-12 10:40:00,126.64,126.73,126.59,126.63,27791.0,110.4381,110.5166,110.3945,110.4294,27791.0
2019-12-12 10:45:00,126.63,126.74,126.5,126.6,27415.0,110.4294,110.5253,110.316,110.4032,27415.0
2019-12-12 10:50:00,126.61,126.81,126.57,126.8,19762.0,110.4119,110.5863,110.377,110.5776,19762.0
2019-12-12 10:55:00,126.83,126.84,126.69,126.76,16672.0,110.6038,110.6125,110.4817,110.5427,16672.0
2019-12-12 11:00:00,126.76,126.81,126.55,126.65,22637.0,110.5427,110.5863,110.3596,110.4468,22637.0
2019-12-12 11:05:00,126.65,126.71,126.62,126.69,16688.0,110.4468,110.4991,110.4206,110.4817,16688.0
2019-12-12 11:10:00,126.7,126.76,126.65,126.74,15529.0,110.4904,110.5427,110.4468,110.5253,15529.0
2019-12-12 11:15:00,126.73,126.9,126.67,126.88,11121.0,110.5166,110.6648,110.4642,110.6474,11121.0
2019-12-12 11:20:00,126.86,126.88,126.68,126.7,34470.0,110.6299,110.6474,110.473,110.4904,34470.0
2019-12-12 11:25:00,126.72,126.73,126.62,126.68,19963.0,110.5078,110.5166,110.4206,110.473,19963.0
2019-12-12 11:30:00,126.69,126.77,126.63,126.63,19473.0,110.4817,110.5515,110.4294,110.4294,19473.0
2019-12-12 11:35:00,126.63,126.72,126.58,126.66,15831.0,110.4294,110.5078,110.3858,110.4555,15831.0
2019-12-12 11:40:00,126.65,126.65,126.46,126.49,16532.0,110.4468,110.4468,110.2811,110.3073,16532.0
2019-12-12 11:45:00,126.5,126.6,126.49,126.55,16346.0,110.316,110.4032,110.3073,110.3596,16346.0
2019-12-12 11:50:00,126.53,126.64,126.48,126.49,11576.0,110.3422,110.4381,110.2986,110.3073,11576.0
2019-12-12 11:55:00,126.46,126.5,126.33,126.49,24952.0,110.2811,110.316,110.1677,110.3073,24952.0
2019-12-12 12:00:00,126.48,126.54,126.41,126.41,18227.0,110.2986,110.3509,110.2375,110.2375,18227.0
2019-12-12 12:05:00,126.41,126.68,126.39,126.64,13991.0,110.2375,110.473,110.2201,110.4381,13991.0
2019-12-12 12:10:00,126.63,126.63,126.47,126.52,16026.0,110.4294,110.4294,110.2898,110.3334,16026.0
2019-12-12 12:15:00,126.53,126.55,126.35,126.37,11506.0,110.3422,110.3596,110.1852,110.2026,11506.0
2019-12-12 12:20:00,126.37,126.42,126.26,126.28,18773.0,110.2026,110.2462,110.1067,110.1241,18773.0
2019-12-12 12:25:00,126.27,126.39,126.27,126.37,16936.0,110.1154,110.2201,110.1154,110.2026,16936.0
2019-12-12 12:30:00,126.39,126.7,126.37,126.68,16307.0,110.2201,110.4904,110.2026,110.473,16307.0
2019-12-12 12:35:00,126.69,126.79,126.63,126.68,15441.0,110.4817,110.5689,110.4294,110.473,15441.0
2019-12-12 12:40:00,126.69,126.77,126.68,126.69,18976.0,110.4817,110.5515,110.473,110.4817,18976.0
2019-12-12 12:45:00,126.68,126.78,126.67,126.76,13008.0,110.473,110.5602,110.4642,110.5427,13008.0
2019-12-12 12:50:00,126.75,126.87,126.71,126.82,23088.0,110.534,110.6387,110.4991,110.5951,23088.0
2019-12-12 12:55:00,126.84,126.84,126.64,126.66,16315.0,110.6125,110.6125,110.4381,110.4555,16315.0
2019-12-12 13:00:00,126.68,126.68,126.58,126.68,7742.0,110.473,110.473,110.3858,110.473,7742.0
2019-12-12 13:05:00,126.69,126.81,126.69,126.73,16173.0,110.4817,110.5863,110.4817,110.5166,16173.0
2019-12-12 13:10:00,126.74,126.85,126.71,126.78,11264.0,110.5253,110.6212,110.4991,110.5602,11264.0
2019-12-12 13:15:00,126.78,126.79,126.76,126.77,9100.0,110.5602,110.5689,110.5427,110.5515,9100.0
2019-12-12 13:20:00,126.78,126.81,126.69,126.71,9710.0,110.5602,110.5863,110.4817,110.4991,9710.0
2019-12-12 13:25:00,126.7,126.82,126.7,126.79,15090.0,110.4904,110.5951,110.4904,110.5689,15090.0
2019-12-12 13:30:00,126.78,126.87,126.78,126.83,14359.0,110.5602,110.6387,110.5602,110.6038,14359.0
2019-12-12 13:35:00,126.83,126.87,126.65,126.66,11174.0,110.6038,110.6387,110.4468,110.4555,11174.0
2019-12-12 13:40:00,126.64,126.66,126.5,126.52,10080.0,110.4381,110.4555,110.316,110.3334,10080.0
2019-12-12 13:45:00,126.52,126.62,126.52,126.61,11430.0,110.3334,110.4206,110.3334,110.4119,11430.0
2019-12-12 13:50:00,126.62,126.7,126.61,126.68,16984.0,110.4206,110.4904,110.4119,110.473,16984.0
2019-12-12 13:55:00,126.66,126.71,126.61,126.65,12754.0,110.4555,110.4991,110.4119,110.4468,12754.0
2019-12-12 14:00:00,126.66,126.67,126.52,126.54,9540.0,110.4555,110.4642,110.3334,110.3509,9540.0
2019-12-12 14:05:00,126.55,126.68,126.54,126.68,18801.0,110.3596,110.473,110.3509,110.473,18801.0
2019-12-12 14:10:00,126.69,126.84,126.63,126.71,46079.0,110.4817,110.6125,110.4294,110.4991,46079.0
2019-12-12 14:15:00,126.71,126.79,126.68,126.72,11886.0,110.4991,110.5689,110.473,110.5078,11886.0
2019-12-12 14:20:00,126.73,126.78,126.63,126.64,12697.0,110.5166,110.5602,110.4294,110.4381,12697.0
2019-12-12 14:25:00,126.64,126.67,126.57,126.67,19401.0,110.4381,110.4642,110.377,110.4642,19401.0
2019-12-12 14:30:00,126.66,127.15,126.66,127.05,55587.0,110.4555,110.8828,110.4555,110.7956,55587.0
2019-12-12 14:35:00,127.06,127.1,126.87,127.05,21617.0,110.8044,110.8392,110.6387,110.7956,21617.0
2019-12-12 14:40:00,127.06,127.2,127.06,127.09,24065.0,110.8044,110.9264,110.8044,110.8305,24065.0
2019-12-12 14:45:00,127.09,127.14,127.04,127.1,36074.0,110.8305,110.8741,110.7869,110.8392,36074.0
2019-12-12 14:50:00,127.09,127.2,126.99,127.19,14517.0,110.8305,110.9264,110.7433,110.9177,14517.0
2019-12-12 14:55:00,127.18,127.29,127.16,127.19,21381.0,110.909,111.0049,110.8916,110.9177,21381.0
2019-12-12 15:00:00,127.19,127.35,127.16,127.17,17546.0,110.9177,111.0572,110.8916,110.9003,17546.0
2019-12-12 15:05:00,127.17,127.28,127.06,127.19,22768.0,110.9003,110.9962,110.8044,110.9177,22768.0
2019-12-12 15:10:00,127.2,127.22,127.1,127.14,14373.0,110.9264,110.9439,110.8392,110.8741,14373.0
2019-12-12 15:15:00,127.13,127.28,127.1,127.22,16825.0,110.8654,110.9962,110.8392,110.9439,16825.0
2019-12-12 15:20:00,127.23,127.29,127.14,127.18,12988.0,110.9526,111.0049,110.8741,110.909,12988.0
2019-12-12 15:25:00,127.16,127.28,127.14,127.24,18289.0,110.8916,110.9962,110.8741,110.9613,18289.0
2019-12-12 15:30:00,127.24,127.35,127.21,127.23,21562.0,110.9613,111.0572,110.9352,110.9526,21562.0
2019-12-12 15:35:00,127.24,127.25,127.08,127.15,38285.0,110.9613,110.97,110.8218,110.8828,38285.0
2019-12-12 15:40:00,127.14,127.26,127.13,127.24,35074.0,110.8741,110.9788,110.8654,110.9613,35074.0
2019-12-12 15:45:00,127.24,127.27,127.13,127.14,56032.0,110.9613,110.9875,110.8654,110.8741,56032.0
2019-12-12 15:50:00,127.16,127.27,127.15,127.25,153138.0,110.8916,110.9875,110.8828,110.97,153138.0
2019-12-12 15:55:00,127.25,127.86,127.23,127.52,509801.0,110.97,111.502,110.9526,111.2055,509801.0
2019-12-13 09:30:00,126.72,126.8,126.28,126.44,104320.0,110.5078,110.5776,110.1241,110.2637,104320.0
2019-12-13 09:35:00,126.46,127.02,126.43,126.73,23568.0,110.2811,110.7695,110.255,110.5166,23568.0
2019-12-13 09:40:00,126.69,127.1,126.61,127.0,31175.0,110.4817,110.8392,110.4119,110.752,31175.0
2019-12-13 09:45:00,127.08,127.27,127.0,127.06,35195.0,110.8218,110.9875,110.752,110.8044,35195.0
2019-12-13 09:50:00,127.06,127.17,126.87,127.1,20948.0,110.8044,110.9003,110.6387,110.8392,20948.0
2019-12-13 09:55:00,127.09,127.16,126.93,126.96,22080.0,110.8305,110.8916,110.691,110.7171,22080.0
2019-12-13 10:00:00,126.91,127.3,126.85,127.11,32445.0,110.6735,111.0136,110.6212,110.848,32445.0
2019-12-13 10:05:00,127.1,127.26,126.98,127.1,37553.0,110.8392,110.9788,110.7346,110.8392,37553.0
2019-12-13 10:10:00,127.15,127.38,127.06,127.15,27647.0,110.8828,111.0834,110.8044,110.8828,27647.0
2019-12-13 10:15:00,127.1,127.13,126.91,127.04,31293.0,110.8392,110.8654,110.6735,110.7869,31293.0
2019-12-13 10:20:00,127.08,127.11,126.82,126.91,18107.0,110.8218,110.848,110.5951,110.6735,18107.0
2019-12-13 10:25:00,126.91,127.03,126.77,126.8,36163.0,110.6735,110.7782,110.5515,110.5776,36163.0
2019-12-13 10:30:00,126.85,126.86,126.59,126.67,41163.0,110.6212,110.6299,110.3945,110.4642,41163.0
2019-12-13 10:35:00,126.7,126.74,126.41,126.51,28020.0,110.4904,110.5253,110.2375,110.3247,28020.0
2019-12-13 10:40:00,126.51,126.59,126.38,126.48,17510.0,110.3247,110.3945,110.2113,110.2986,17510.0
2019-12-13 10:45:00,126.45,126.76,126.44,126.76,29398.0,110.2724,110.5427,110.2637,110.5427,29398.0
2019-12-13 10:50:00,126.76,126.8,126.62,126.65,16965.0,110.5427,110.5776,110.4206,110.4468,16965.0
2019-12-13 10:55:00,126.66,126.69,126.54,126.56,25744.0,110.4555,110.4817,110.3509,110.3683,25744.0
2019-12-13 11:00:00,126.58,126.69,126.46,126.46,48377.0,110.3858,110.4817,110.2811,110.2811,48377.0
2019-12-13 11:05:00,126.45,126.51,126.41,126.48,20692.0,110.2724,110.3247,110.2375,110.2986,20692.0
2019-12-13 11:10:00,126.46,126.56,126.43,126.55,20678.0,110.2811,110.3683,110.255,110.3596,20678.0
2019-12-13 11:15:00,126.55,126.57,126.42,126.42,18973.0,110.3596,110.377,110.2462,110.2462,18973.0
2019-12-13 11:20:00,126.43,126.43,126.28,126.32,20351.0,110.255,110.255,110.1241,110.159,20351.0
2019-12-13 11:25:00,126.32,126.35,126.16,126.22,18819.0,110.159,110.1852,110.0195,110.0718,18819.0
2019-12-13 11:30:00,126.22,126.41,126.2,126.39,12485.0,110.0718,110.2375,110.0544,110.2201,12485.0
2019-12-13 11:35:00,126.38,126.44,126.34,126.42,15417.0,110.2113,110.2637,110.1765,110.2462,15417.0
2019-12-13 11:40:00,126.43,126.5,126.39,126.43,23391.0,110.255,110.316,110.2201,110.255,23391.0
2019-12-13 11:45:00,126.44,126.5,126.4,126.48,29677.0,110.2637,110.316,110.2288,110.2986,29677.0
2019-12-13 11:50:00,126.5,126.62,126.44,126.49,29929.0,110.316,110.4206,110.2637,110.3073,29929.0
2019-12-13 11:55:00,126.48,126.73,126.48,126.72,23489.0,110.2986,110.5166,110.2986,110.5078,23489.0
2019-12-13 12:00:00,126.7,126.85,126.66,126.78,10946.0,110.4904,110.6212,110.4555,110.5602,10946.0
2019-12-13 12:05:00,126.78,126.87,126.77,126.85,12280.0,110.5602,110.6387,110.5515,110.6212,12280.0
2019-12-13 12:10:00,126.83,126.9,126.77,126.81,10093.0,110.6038,110.6648,110.5515,110.5863,10093.0
2019-12-13 12:15:00,126.83,126.85,126.78,126.79,13479.0,110.6038,110.6212,110.5602,110.5689,13479.0
2019-12-13 12:20:00,126.79,126.83,126.74,126.76,10057.0,110.5689,110.6038,110.5253,110.5427,10057.0
2019-12-13 12:25:00,126.78,126.86,126.75,126.78,13929.0,110.5602,110.6299,110.534,110.5602,13929.0
2019-12-13 12:30:00,126.79,126.84,126.76,126.79,11094.0,110.5689,110.6125,110.5427,110.5689,11094.0
2019-12-13 12:35:00,126.79,126.81,126.7,126.75,13844.0,110.5689,110.5863,110.4904,110.534,13844.0
2019-12-13 12:40:00,126.76,126.79,126.73,126.77,10813.0,110.5427,110.5689,110.5166,110.5515,10813.0
2019-12-13 12:45:00,126.76,126.84,126.76,126.82,6610.0,110.5427,110.6125,110.5427,110.5951,6610.0
2019-12-13 12:50:00,126.79,126.82,126.74,126.79,11253.0,110.5689,110.5951,110.5253,110.5689,11253.0
2019-12-13 12:55:00,126.79,126.93,126.78,126.92,12255.0,110.5689,110.691,110.5602,110.6823,12255.0
2019-12-13 13:00:00,126.92,126.99,126.89,126.9,11499.0,110.6823,110.7433,110.6561,110.6648,11499.0
2019-12-13 13:05:00,126.9,126.99,126.9,126.95,6856.0,110.6648,110.7433,110.6648,110.7084,6856.0
2019-12-13 13:10:00,126.95,126.97,126.88,126.91,6204.0,110.7084,110.7259,110.6474,110.6735,6204.0
2019-12-13 13:15:00,126.92,126.93,126.87,126.88,11337.0,110.6823,110.691,110.6387,110.6474,11337.0
2019-12-13 13:20:00,126.87,126.88,126.79,126.87,5841.0,110.6387,110.6474,110.5689,110.6387,5841.0
2019-12-13 13:25:00,126.88,126.88,126.73,126.74,22736.0,110.6474,110.6474,110.5166,110.5253,22736.0
2019-12-13 13:30:00,126.76,126.81,126.7,126.71,11124.0,110.5427,110.5863,110.4904,110.4991,11124.0
2019-12-13 13:35:00,126.7,126.8,126.67,126.78,9884.0,110.4904,110.5776,110.4642,110.5602,9884.0
2019-12-13 13:40:00,126.79,126.87,126.78,126.87,6889.0,110.5689,110.6387,110.5602,110.6387,6889.0
2019-12-13 13:45:00,126.86,126.95,126.81,126.93,9896.0,110.6299,110.7084,110.5863,110.691,9896.0
2019-12-13 13:50:00,126.94,127.08,126.94,127.03,17576.0,110.6997,110.8218,110.6997,110.7782,17576.0
2019-12-13 13:55:00,127.02,127.08,127.0,127.06,11424.0,110.7695,110.8218,110.752,110.8044,11424.0
2019-12-13 14:00:00,127.08,127.19,127.06,127.15,13367.0,110.8218,110.9177,110.8044,110.8828,13367.0
2019-12-13 14:05:00,127.15,127.28,127.12,127.26,12400.0,110.8828,110.9962,110.8567,110.9788,12400.0
2019-12-13 14:10:00,127.26,127.34,127.23,127.23,10504.0,110.9788,111.0485,110.9526,110.9526,10504.0
2019-12-13 14:15:00,127.24,127.27,127.21,127.23,10633.0,110.9613,110.9875,110.9352,110.9526,10633.0
2019-12-13 14:20:00,127.24,127.29,127.18,127.18,19022.0,110.9613,111.0049,110.909,110.909,19022.0
2019-12-13 14:25:00,127.17,127.17,127.04,127.06,11710.0,110.9003,110.9003,110.7869,110.8044,11710.0
2019-12-13 14:30:00,127.07,127.22,127.03,127.2,12966.0,110.8131,110.9439,110.7782,110.9264,12966.0
2019-12-13 14:35:00,127.2,127.24,127.1,127.23,13185.0,110.9264,110.9613,110.8392,110.9526,13185.0
2019-12-13 14:40:00,127.24,127.32,127.22,127.32,10972.0,110.9613,111.0311,110.9439,111.0311,10972.0
2019-12-13 14:45:00,127.32,127.38,127.31,127.35,13553.0,111.0311,111.0834,111.0224,111.0572,13553.0
2019-12-13 14:50:00,127.34,127.42,127.32,127.4,10541.0,111.0485,111.1183,111.0311,111.1009,10541.0
2019-12-13 14:55:00,127.4,127.43,127.33,127.33,8926.0,111.1009,111.127,111.0398,111.0398,8926.0
2019-12-13 15:00:00,127.33,127.38,127.26,127.27,15043.0,111.0398,111.0834,110.9788,110.9875,15043.0
2019-12-13 15:05:00,127.28,127.32,127.26,127.29,10115.0,110.9962,111.0311,110.9788,111.0049,10115.0
2019-12-13 15:10:00,127.29,127.35,127.26,127.28,8032.0,111.0049,111.0572,110.9788,110.9962,8032.0
2019-12-13 15:15:00,127.3,127.42,127.29,127.36,23093.0,111.0136,111.1183,111.0049,111.066,23093.0
2019-12-13 15:20:00,127.37,127.41,127.31,127.33,16993.0,111.0747,111.1096,111.0224,111.0398,16993.0
2019-12-13 15:25:00,127.34,127.37,127.2,127.21,20253.0,111.0485,111.0747,110.9264,110.9352,20253.0
2019-12-13 15:30:00,127.21,127.33,127.21,127.28,20309.0,110.9352,111.0398,110.9352,110.9962,20309.0
2019-12-13 15:35:00,127.29,127.31,127.22,127.29,23338.0,111.0049,111.0224,110.9439,111.0049,23338.0
2019-12-13 15:40:00,127.3,127.31,127.22,127.24,26681.0,111.0136,111.0224,110.9439,110.9613,26681.0
2019-12-13 15:45:00,127.25,127.27,127.19,127.19,40723.0,110.97,110.9875,110.9177,110.9177,40723.0
2019-12-13 15:50:00,127.2,127.29,127.11,127.11,57836.0,110.9264,111.0049,110.848,110.848,57836.0
2019-12-13 15:55:00,127.1,127.27,127.03,127.21,133150.0,110.8392,110.9875,110.7782,110.9352,133150.0
2019-12-16 09:30:00,127.79,128.0,127.75,127.85,80045.0,111.441,111.6241,111.4061,111.4933,80045.0
2019-12-16 09:35:00,127.79,127.92,127.56,127.68,26019.0,111.441,111.5543,111.2404,111.345,26019.0
2019-12-16 09:40:00,127.65,127.73,127.46,127.54,32418.0,111.3189,111.3886,111.1532,111.2229,32418.0
2019-12-16 09:45:00,127.55,127.61,127.25,127.46,74406.0,111.2317,111.284,110.97,111.1532,74406.0
2019-12-16 09:50:00,127.45,127.55,127.41,127.49,29094.0,111.1445,111.2317,111.1096,111.1793,29094.0
2019-12-16 09:55:00,127.51,127.6,127.13,127.36,56380.0,111.1968,111.2753,110.8654,111.066,56380.0
2019-12-16 10:00:00,127.34,127.41,127.14,127.4,27762.0,111.0485,111.1096,110.8741,111.1009,27762.0
2019-12-16 10:05:00,127.42,127.44,127.01,127.06,49775.0,111.1183,111.1357,110.7607,110.8044,49775.0
2019-12-16 10:10:00,127.08,127.15,126.86,127.12,36941.0,110.8218,110.8828,110.6299,110.8567,36941.0
2019-12-16 10:15:00,127.11,127.35,126.96,127.24,79391.0,110.848,111.0572,110.7171,110.9613,79391.0
2019-12-16 10:20:00,127.26,127.35,127.17,127.29,47450.0,110.9788,111.0572,110.9003,111.0049,47450.0
2019-12-16 10:25:00,127.29,127.41,127.24,127.3,43190.0,111.0049,111.1096,110.9613,111.0136,43190.0
2019-12-16 10:30:00,127.3,127.34,127.25,127.32,18463.0,111.0136,111.0485,110.97,111.0311,18463.0
2019-12-16 10:35:00,127.32,127.42,127.18,127.23,26179.0,111.0311,111.1183,110.909,110.9526,26179.0
2019-12-16 10:40:00,127.22,127.24,127.07,127.11,41390.0,110.9439,110.9613,110.8131,110.848,41390.0
2019-12-16 10:45:00,127.11,127.23,127.04,127.04,26698.0,110.848,110.9526,110.7869,110.7869,26698.0
2019-12-16 10:50:00,127.04,127.1,126.89,126.93,33032.0,110.7869,110.8392,110.6561,110.691,33032.0
2019-12-16 10:55:00,126.92,126.93,126.79,126.85,36629.0,110.6823,110.691,110.5689,110.6212,36629.0
2019-12-16 11:00:00,126.85,126.89,126.82,126.84,31053.0,110.6212,110.6561,110.5951,110.6125,31053.0
2019-12-16 11:05:00,126.84,126.84,126.72,126.79,36044.0,110.6125,110.6125,110.5078,110.5689,36044.0
2019-12-16 11:10:00,126.79,126.79,126.67,126.75,31024.0,110.5689,110.5689,110.4642,110.534,31024.0
2019-12-16 11:15:00,126.75,126.75,126.61,126.62,31349.0,110.534,110.534,110.4119,110.4206,31349.0
2019-12-16 11:20:00,126.62,126.72,126.55,126.56,33586.0,110.4206,110.5078,110.3596,110.3683,33586.0
2019-12-16 11:25:00,126.57,126.76,126.46,126.7,60312.0,110.377,110.5427,110.2811,110.4904,60312.0
2019-12-16 11:30:00,126.7,126.86,126.6,126.75,53980.0,110.4904,110.6299,110.4032,110.534,53980.0
2019-12-16 11:35:00,126.75,126.75,126.62,126.71,27105.0,110.534,110.534,110.4206,110.4991,27105.0
2019-12-16 11:40:00,126.71,126.77,126.67,126.71,22173.0,110.4991,110.5515,110.4642,110.4991,22173.0
2019-12-16 11:45:00,126.71,126.73,126.65,126.67,19773.0,110.4991,110.5166,110.4468,110.4642,19773.0
2019-12-16 11:50:00,126.68,126.7,126.55,126.57,23420.0,110.473,110.4904,110.3596,110.377,23420.0
2019-12-16 11:55:00,126.59,126.72,126.58,126.72,17497.0,110.3945,110.5078,110.3858,110.5078,17497.0
2019-12-16 12:00:00,126.72,127.08,126.72,127.06,36778.0,110.5078,110.8218,110.5078,110.8044,36778.0
2019-12-16 12:05:00,127.06,127.19,127.01,127.17,39200.0,110.8044,110.9177,110.7607,110.9003,39200.0
2019-12-16 12:10:00,127.17,127.39,127.15,127.28,30785.0,110.9003,111.0921,110.8828,110.9962,30785.0
2019-12-16 12:15:00,127.29,127.5,127.29,127.45,29884.0,111.0049,111.1881,111.0049,111.1445,29884.0
2019-12-16 12:20:00,127.45,127.58,127.36,127.51,53914.0,111.1445,111.2578,111.066,111.1968,53914.0
2019-12-16 12:25:00,127.53,127.59,127.35,127.39,24608.0,111.2142,111.2665,111.0572,111.0921,24608.0
2019-12-16 12:30:00,127.39,127.49,127.38,127.42,18390.0,111.0921,111.1793,111.0834,111.1183,18390.0
2019-12-16 12:35:00,127.41,127.47,127.38,127.45,18670.0,111.1096,111.1619,111.0834,111.1445,18670.0
2019-12-16 12:40:00,127.45,127.45,127.22,127.23,16943.0,111.1445,111.1445,110.9439,110.9526,16943.0
2019-12-16 12:45:00,127.23,127.28,127.22,127.25,12964.0,110.9526,110.9962,110.9439,110.97,12964.0
2019-12-16 12:50:00,127.25,127.39,127.24,127.31,16120.0,110.97,111.0921,110.9613,111.0224,16120.0
2019-12-16 12:55:00,127.29,127.34,127.25,127.26,16072.0,111.0049,111.0485,110.97,110.9788,16072.0
2019-12-16 13:00:00,127.25,127.26,127.1,127.1,17192.0,110.97,110.9788,110.8392,110.8392,17192.0
2019-12-16 13:05:00,127.11,127.13,127.02,127.06,13710.0,110.848,110.8654,110.7695,110.8044,13710.0
2019-12-16 13:10:00,127.06,127.18,127.04,127.1,20640.0,110.8044,110.909,110.7869,110.8392,20640.0
2019-12-16 13:15:00,127.1,127.13,127.06,127.06,20764.0,110.8392,110.8654,110.8044,110.8044,20764.0
2019-12-16 13:20:00,127.08,127.12,127.01,127.05,13523.0,110.8218,110.8567,110.7607,110.7956,13523.0
2019-12-16 13:25:00,127.05,127.07,126.95,126.97,35854.0,110.7956,110.8131,110.7084,110.7259,35854.0
2019-12-16 13:30:00,126.97,126.98,126.86,126.86,24997.0,110.7259,110.7346,110.6299,110.6299,24997.0
2019-12-16 13:35:00,126.86,126.87,126.69,126.75,40469.0,110.6299,110.6387,110.4817,110.534,40469.0
2019-12-16 13:40:00,126.75,126.75,126.46,126.46,33989.0,110.534,110.534,110.2811,110.2811,33989.0
2019-12-16 13:45:00,126.47,126.64,126.45,126.49,40335.0,110.2898,110.4381,110.2724,110.3073,40335.0
2019-12-16 13:50:00,126.49,126.6,126.47,126.53,43052.0,110.3073,110.4032,110.2898,110.3422,43052.0
2019-12-16 13:55:00,126.54,126.7,126.47,126.69,22852.0,110.3509,110.4904,110.2898,110.4817,22852.0
2019-12-16 14:00:00,126.7,126.85,126.69,126.73,36626.0,110.4904,110.6212,110.4817,110.5166,36626.0
2019-12-16 14:05:00,126.72,126.87,126.69,126.82,48395.0,110.5078,110.6387,110.4817,110.5951,48395.0
2019-12-16 14:10:00,126.81,126.9,126.76,126.76,22328.0,110.5863,110.6648,110.5427,110.5427,22328.0
2019-12-16 14:15:00,126.76,126.78,126.54,126.56,27959.0,110.5427,110.5602,110.3509,110.3683,27959.0
2019-12-16 14:20:00,126.55,126.62,126.54,126.61,24499.0,110.3596,110.4206,110.3509,110.4119,24499.0
2019-12-16 14:25:00,126.6,126.61,126.38,126.43,31540.0,110.4032,110.4119,110.2113,110.255,31540.0
2019-12-16 14:30:00,126.43,126.51,126.37,126.4,31109.0,110.255,110.3247,110.2026,110.2288,31109.0
2019-12-16 14:35:00,126.4,126.53,126.4,126.5,25969.0,110.2288,110.3422,110.2288,110.316,25969.0
2019-12-16 14:40:00,126.52,126.57,126.43,126.46,23577.0,110.3334,110.377,110.255,110.2811,23577.0
2019-12-16 14:45:00,126.47,126.47,126.36,126.44,23779.0,110.2898,110.2898,110.1939,110.2637,23779.0
2019-12-16 14:50:00,126.43,126.44,126.26,126.27,24956.0,110.255,110.2637,110.1067,110.1154,24956.0
2019-12-16 14:55:00,126.28,126.28,126.14,126.19,55356.0,110.1241,110.1241,110.0021,110.0457,55356.0
2019-12-16 15:00:00,126.2,126.24,126.17,126.2,22844.0,110.0544,110.0893,110.0282,110.0544,22844.0
2019-12-16 15:05:00,126.2,126.28,126.2,126.24,30167.0,110.0544,110.1241,110.0544,110.0893,30167.0
2019-12-16 15:10:00,126.24,126.31,126.13,126.21,35670.0,110.0893,110.1503,109.9933,110.0631,35670.0
2019-12-16 15:15:00,126.21,126.24,126.16,126.18,22458.0,110.0631,110.0893,110.0195,110.0369,22458.0
2019-12-16 15:20:00,126.17,126.36,126.14,126.35,39995.0,110.0282,110.1939,110.0021,110.1852,39995.0
2019-12-16 15:25:00,126.35,126.35,126.28,126.34,27298.0,110.1852,110.1852,110.1241,110.1765,27298.0
2019-12-16 15:30:00,126.34,126.61,126.29,126.59,37978.0,110.1765,110.4119,110.1329,110.3945,37978.0
2019-12-16 15:35:00,126.59,126.59,126.48,126.52,44641.0,110.3945,110.3945,110.2986,110.3334,44641.0
2019-12-16 15:40:00,126.53,126.54,126.35,126.4,37959.0,110.3422,110.3509,110.1852,110.2288,37959.0
2019-12-16 15:45:00,126.4,126.47,126.33,126.47,55956.0,110.2288,110.2898,110.1677,110.2898,55956.0
2019-12-16 15:50:00,126.47,126.56,126.3,126.36,72830.0,110.2898,110.3683,110.1416,110.1939,72830.0
2019-12-16 15:55:00,126.37,126.38,125.96,125.96,297380.0,110.2026,110.2113,109.8451,109.8451,297380.0
2019-12-17 09:30:00,126.47,126.6,126.0,126.42,96648.0,110.2898,110.4032,109.88,110.2462,96648.0
2019-12-17 09:35:00,126.4,126.66,126.35,126.64,48738.0,110.2288,110.4555,110.1852,110.4381,48738.0
2019-12-17 09:40:00,126.66,127.06,126.6,127.01,80970.0,110.4555,110.8044,110.4032,110.7607,80970.0
2019-12-17 09:45:00,127.02,127.25,126.99,127.23,48033.0,110.7695,110.97,110.7433,110.9526,48033.0
2019-12-17 09:50:00,127.21,127.38,127.1,127.38,89360.0,110.9352,111.0834,110.8392,111.0834,89360.0
2019-12-17 09:55:00,127.37,127.5,127.19,127.33,81990.0,111.0747,111.1881,110.9177,111.0398,81990.0
2019-12-17 10:00:00,127.41,127.74,127.32,127.66,146291.0,111.1096,111.3974,111.0311,111.3276,146291.0
2019-12-17 10:05:00,127.67,127.91,127.67,127.78,67608.0,111.3363,111.5456,111.3363,111.4322,67608.0
2019-12-17 10:10:00,127.8,127.84,127.61,127.84,71952.0,111.4497,111.4846,111.284,111.4846,71952.0
2019-12-17 10:15:00,127.85,128.35,127.84,128.32,127066.0,111.4933,111.9293,111.4846,111.9031,127066.0
2019-12-17 10:20:00,128.32,128.49,128.14,128.41,86825.0,111.9031,112.0514,111.7462,111.9816,86825.0
2019-12-17 10:25:00,128.4,128.67,128.37,128.64,95064.0,111.9729,112.2084,111.9468,112.1822,95064.0
2019-12-17 10:30:00,128.63,128.63,128.3,128.34,72772.0,112.1735,112.1735,111.8857,111.9206,72772.0
2019-12-17 10:35:00,128.32,128.33,128.07,128.25,69429.0,111.9031,111.9119,111.6851,111.8421,69429.0
2019-12-17 10:40:00,128.25,128.33,128.18,128.32,28724.0,111.8421,111.9119,111.7811,111.9031,28724.0
2019-12-17 10:45:00,128.32,128.46,128.25,128.41,21001.0,111.9031,112.0252,111.8421,111.9816,21001.0
2019-12-17 10:50:00,128.43,128.43,128.19,128.23,37059.0,111.9991,111.9991,111.7898,111.8247,37059.0
2019-12-17 10:55:00,128.24,128.33,128.13,128.22,29848.0,111.8334,111.9119,111.7375,111.8159,29848.0
2019-12-17 11:00:00,128.24,128.32,128.17,128.32,26039.0,111.8334,111.9031,111.7723,111.9031,26039.0
2019-12-17 11:05:00,128.31,128.43,128.31,128.32,29739.0,111.8944,111.9991,111.8944,111.9031,29739.0
2019-12-17 11:10:00,128.31,128.52,128.29,128.51,29450.0,111.8944,112.0776,111.877,112.0688,29450.0
2019-12-17 11:15:00,128.51,128.65,128.49,128.64,40674.0,112.0688,112.1909,112.0514,112.1822,40674.0
2019-12-17 11:20:00,128.62,128.88,128.62,128.78,83712.0,112.1648,112.3915,112.1648,112.3043,83712.0
2019-12-17 11:25:00,128.78,128.81,128.63,128.7,49447.0,112.3043,112.3305,112.1735,112.2345,49447.0
2019-12-17 11:30:00,128.71,128.77,128.56,128.63,40552.0,112.2433,112.2956,112.1124,112.1735,40552.0
2019-12-17 11:35:00,128.66,128.86,128.6,128.79,31482.0,112.1997,112.3741,112.1473,112.313,31482.0
2019-12-17 11:40:00,128.79,128.85,128.67,128.75,25845.0,112.313,112.3653,112.2084,112.2781,25845.0
2019-12-17 11:45:00,128.75,128.87,128.73,128.84,45254.0,112.2781,112.3828,112.2607,112.3566,45254.0
2019-12-17 11:50:00,128.84,128.84,128.69,128.83,20375.0,112.3566,112.3566,112.2258,112.3479,20375.0
2019-12-17 11:55:00,128.83,128.87,128.74,128.81,21379.0,112.3479,112.3828,112.2694,112.3305,21379.0
2019-12-17 12:00:00,128.8,128.87,128.75,128.85,26294.0,112.3217,112.3828,112.2781,112.3653,26294.0
2019-12-17 12:05:00,128.84,128.91,128.81,128.85,55399.0,112.3566,112.4177,112.3305,112.3653,55399.0
2019-12-17 12:10:00,128.87,128.88,128.72,128.73,23478.0,112.3828,112.3915,112.252,112.2607,23478.0
2019-12-17 12:15:00,128.73,128.74,128.61,128.73,34679.0,112.2607,112.2694,112.156,112.2607,34679.0
2019-12-17 12:20:00,128.75,128.76,128.69,128.72,16022.0,112.2781,112.2869,112.2258,112.252,16022.0
2019-12-17 12:25:00,128.7,128.71,128.51,128.51,29572.0,112.2345,112.2433,112.0688,112.0688,29572.0
2019-12-17 12:30:00,128.53,128.53,128.37,128.42,30094.0,112.0863,112.0863,111.9468,111.9904,30094.0
2019-12-17 12:35:00,128.43,128.44,128.36,128.4,18243.0,111.9991,112.0078,111.938,111.9729,18243.0
2019-12-17 12:40:00,128.42,128.48,128.37,128.46,20313.0,111.9904,112.0427,111.9468,112.0252,20313.0
2019-12-17 12:45:00,128.48,128.56,128.38,128.4,31687.0,112.0427,112.1124,111.9555,111.9729,31687.0
2019-12-17 12:50:00,128.42,128.49,128.42,128.46,20400.0,111.9904,112.0514,111.9904,112.0252,20400.0
2019-12-17 12:55:00,128.48,128.52,128.44,128.47,32499.0,112.0427,112.0776,112.0078,112.034,32499.0
2019-12-17 13:00:00,128.47,128.48,128.38,128.44,35144.0,112.034,112.0427,111.9555,112.0078,35144.0
2019-12-17 13:05:00,128.44,128.44,128.36,128.42,17716.0,112.0078,112.0078,111.938,111.9904,17716.0
2019-12-17 13:10:00,128.44,128.45,128.34,128.37,21479.0,112.0078,112.0165,111.9206,111.9468,21479.0
2019-12-17 13:15:00,128.37,128.43,128.35,128.41,21884.0,111.9468,111.9991,111.9293,111.9816,21884.0
2019-12-17 13:20:00,128.42,128.47,128.38,128.43,22462.0,111.9904,112.034,111.9555,111.9991,22462.0
2019-12-17 13:25:00,128.42,128.45,128.34,128.43,16244.0,111.9904,112.0165,111.9206,111.9991,16244.0
2019-12-17 13:30:00,128.43,128.43,128.32,128.37,13930.0,111.9991,111.9991,111.9031,111.9468,13930.0
2019-12-17 13:35:00,128.36,128.37,128.26,128.27,23384.0,111.938,111.9468,111.8508,111.8595,23384.0
2019-12-17 13:40:00,128.28,128.32,128.21,128.27,24427.0,111.8683,111.9031,111.8072,111.8595,24427.0
2019-12-17 13:45:00,128.28,128.37,128.25,128.32,22875.0,111.8683,111.9468,111.8421,111.9031,22875.0
2019-12-17 13:50:00,128.28,128.34,128.27,128.33,12247.0,111.8683,111.9206,111.8595,111.9119,12247.0
2019-12-17 13:55:00,128.33,128.45,128.3,128.43,16484.0,111.9119,112.0165,111.8857,111.9991,16484.0
2019-12-17 14:00:00,128.42,128.46,128.36,128.46,36041.0,111.9904,112.0252,111.938,112.0252,36041.0
2019-12-17 14:05:00,128.46,128.48,128.35,128.44,32777.0,112.0252,112.0427,111.9293,112.0078,32777.0
2019-12-17 14:10:00,128.44,128.48,128.42,128.44,19383.0,112.0078,112.0427,111.9904,112.0078,19383.0
2019-12-17 14:15:00,128.43,128.48,128.43,128.45,30418.0,111.9991,112.0427,111.9991,112.0165,30418.0
2019-12-17 14:20:00,128.44,128.44,128.28,128.29,13670.0,112.0078,112.0078,111.8683,111.877,13670.0
2019-12-17 14:25:00,128.28,128.41,128.21,128.38,34145.0,111.8683,111.9816,111.8072,111.9555,34145.0
2019-12-17 14:30:00,128.38,128.45,128.33,128.45,26012.0,111.9555,112.0165,111.9119,112.0165,26012.0
2019-12-17 14:35:00,128.45,128.48,128.44,128.47,26348.0,112.0165,112.0427,112.0078,112.034,26348.0
2019-12-17 14:40:00,128.47,128.55,128.46,128.52,45872.0,112.034,112.1037,112.0252,112.0776,45872.0
2019-12-17 14:45:00,128.53,128.55,128.42,128.47,41031.0,112.0863,112.1037,111.9904,112.034,41031.0
2019-12-17 14:50:00,128.47,128.49,128.45,128.47,24715.0,112.034,112.0514,112.0165,112.034,24715.0
2019-12-17 14:55:00,128.47,128.48,128.43,128.44,26647.0,112.034,112.0427,111.9991,112.0078,26647.0
2019-12-17 15:00:00,128.44,128.47,128.39,128.45,41358.0,112.0078,112.034,111.9642,112.0165,41358.0
2019-12-17 15:05:00,128.45,128.46,128.33,128.41,27565.0,112.0165,112.0252,111.9119,111.9816,27565.0
2019-12-17 15:10:00,128.4,128.44,128.37,128.38,23106.0,111.9729,112.0078,111.9468,111.9555,23106.0
2019-12-17 15:15:00,128.38,128.48,128.36,128.46,49477.0,111.9555,112.0427,111.938,112.0252,49477.0
2019-12-17 15:20:00,128.47,128.48,128.4,128.43,34730.0,112.034,112.0427,111.9729,111.9991,34730.0
2019-12-17 15:25:00,128.43,128.51,128.43,128.46,51303.0,111.9991,112.0688,111.9991,112.0252,51303.0
2019-12-17 15:30:00,128.46,128.5,128.44,128.45,47032.0,112.0252,112.0601,112.0078,112.0165,47032.0
2019-12-17 15:35:00,128.45,128.48,128.36,128.42,41654.0,112.0165,112.0427,111.938,111.9904,41654.0
2019-12-17 15:40:00,128.43,128.47,128.39,128.43,34617.0,111.9991,112.034,111.9642,111.9991,34617.0
2019-12-17 15:45:00,128.43,128.51,128.42,128.43,66831.0,111.9991,112.0688,111.9904,111.9991,66831.0
2019-12-17 15:50:00,128.43,128.52,128.38,128.47,95870.0,111.9991,112.0776,111.9555,112.034,95870.0
2019-12-17 15:55:00,128.47,128.48,128.27,128.37,181939.0,112.034,112.0427,111.8595,111.9468,181939.0
2019-12-18 09:30:00,128.51,128.57,127.75,128.12,84324.0,112.0688,112.1212,111.4061,111.7287,84324.0
2019-12-18 09:35:00,128.07,128.64,128.06,128.55,77592.0,111.6851,112.1822,111.6764,112.1037,77592.0
2019-12-18 09:40:00,128.57,128.89,128.38,128.89,51661.0,112.1212,112.4002,111.9555,112.4002,51661.0
2019-12-18 09:45:00,128.89,129.08,128.57,128.7,55568.0,112.4002,112.5659,112.1212,112.2345,55568.0
2019-12-18 09:50:00,128.71,128.76,128.28,128.48,29951.0,112.2433,112.2869,111.8683,112.0427,29951.0
2019-12-18 09:55:00,128.49,128.59,128.44,128.48,42352.0,112.0514,112.1386,112.0078,112.0427,42352.0
2019-12-18 10:00:00,128.45,128.79,128.33,128.66,44616.0,112.0165,112.313,111.9119,112.1997,44616.0
2019-12-18 10:05:00,128.68,128.73,127.93,127.93,40009.0,112.2171,112.2607,111.563,111.563,40009.0
2019-12-18 10:10:00,127.94,128.19,127.91,128.16,40224.0,111.5718,111.7898,111.5456,111.7636,40224.0
2019-12-18 10:15:00,128.19,128.32,127.99,128.29,27639.0,111.7898,111.9031,111.6154,111.877,27639.0
2019-12-18 10:20:00,128.29,128.41,128.2,128.4,32754.0,111.877,111.9816,111.7985,111.9729,32754.0
2019-12-18 10:25:00,128.39,128.41,128.17,128.17,18727.0,111.9642,111.9816,111.7723,111.7723,18727.0
2019-12-18 10:30:00,128.15,128.16,127.82,128.05,85980.0,111.7549,111.7636,111.4671,111.6677,85980.0
2019-12-18 10:35:00,128.09,128.25,127.91,128.14,24170.0,111.7026,111.8421,111.5456,111.7462,24170.0
2019-12-18 10:40:00,128.14,128.23,128.09,128.23,21801.0,111.7462,111.8247,111.7026,111.8247,21801.0
2019-12-18 10:45:00,128.2,128.26,128.08,128.22,25481.0,111.7985,111.8508,111.6939,111.8159,25481.0
2019-12-18 10:50:00,128.22,128.35,128.18,128.18,62143.0,111.8159,111.9293,111.7811,111.7811,62143.0
2019-12-18 10:55:00,128.2,128.24,128.04,128.04,17475.0,111.7985,111.8334,111.659,111.659,17475.0
2019-12-18 11:00:00,128.04,128.13,128.01,128.06,16047.0,111.659,111.7375,111.6328,111.6764,16047.0
2019-12-18 11:05:00,128.07,128.09,127.97,127.97,30763.0,111.6851,111.7026,111.5979,111.5979,30763.0
2019-12-18 11:10:00,127.98,128.16,127.97,128.11,20600.0,111.6066,111.7636,111.5979,111.72,20600.0
2019-12-18 11:15:00,128.11,128.15,127.99,128.01,27890.0,111.72,111.7549,111.6154,111.6328,27890.0
2019-12-18 11:20:00,128.0,128.08,127.91,128.03,35951.0,111.6241,111.6939,111.5456,111.6503,35951.0
2019-12-18 11:25:00,128.04,128.15,127.95,128.06,18250.0,111.659,111.7549,111.5805,111.6764,18250.0
2019-12-18 11:30:00,128.03,128.23,128.02,128.03,20668.0,111.6503,111.8247,111.6415,111.6503,20668.0
2019-12-18 11:35:00,128.01,128.18,127.92,128.08,22199.0,111.6328,111.7811,111.5543,111.6939,22199.0
2019-12-18 11:40:00,128.11,128.28,128.11,128.24,18188.0,111.72,111.8683,111.72,111.8334,18188.0
2019-12-18 11:45:00,128.23,128.23,128.14,128.18,15493.0,111.8247,111.8247,111.7462,111.7811,15493.0
2019-12-18 11:50:00,128.21,128.28,127.95,128.03,21380.0,111.8072,111.8683,111.5805,111.6503,21380.0
2019-12-18 11:55:00,128.04,128.16,128.0,128.13,13658.0,111.659,111.7636,111.6241,111.7375,13658.0
2019-12-18 12:00:00,128.14,128.27,128.12,128.24,40190.0,111.7462,111.8595,111.7287,111.8334,40190.0
2019-12-18 12:05:00,128.24,128.28,128.19,128.21,11696.0,111.8334,111.8683,111.7898,111.8072,11696.0
2019-12-18 12:10:00,128.21,128.21,128.12,128.12,10604.0,111.8072,111.8072,111.7287,111.7287,10604.0
2019-12-18 12:15:00,128.14,128.27,128.12,128.21,21063.0,111.7462,111.8595,111.7287,111.8072,21063.0
2019-12-18 12:20:00,128.2,128.27,128.12,128.12,12801.0,111.7985,111.8595,111.7287,111.7287,12801.0
2019-12-18 12:25:00,128.12,128.22,128.12,128.19,12891.0,111.7287,111.8159,111.7287,111.7898,12891.0
2019-12-18 12:30:00,128.19,128.26,128.17,128.22,14636.0,111.7898,111.8508,111.7723,111.8159,14636.0
2019-12-18 12:35:00,128.21,128.25,128.13,128.25,18073.0,111.8072,111.8421,111.7375,111.8421,18073.0
2019-12-18 12:40:00,128.26,128.36,128.24,128.31,20044.0,111.8508,111.938,111.8334,111.8944,20044.0
2019-12-18 12:45:00,128.31,128.36,128.26,128.26,14020.0,111.8944,111.938,111.8508,111.8508,14020.0
2019-12-18 12:50:00,128.29,128.3,128.2,128.23,9071.0,111.877,111.8857,111.7985,111.8247,9071.0
2019-12-18 12:55:00,128.25,128.29,128.19,128.27,13282.0,111.8421,111.877,111.7898,111.8595,13282.0
2019-12-18 13:00:00,128.26,128.29,128.25,128.28,10764.0,111.8508,111.877,111.8421,111.8683,10764.0
2019-12-18 13:05:00,128.29,128.4,128.29,128.4,13137.0,111.877,111.9729,111.877,111.9729,13137.0
2019-12-18 13:10:00,128.39,128.46,128.36,128.43,17394.0,111.9642,112.0252,111.938,111.9991,17394.0
2019-12-18 13:15:00,128.42,128.43,128.33,128.39,12907.0,111.9904,111.9991,111.9119,111.9642,12907.0
2019-12-18 13:20:00,128.39,128.43,128.33,128.39,13518.0,111.9642,111.9991,111.9119,111.9642,13518.0
2019-12-18 13:25:00,128.38,128.43,128.29,128.33,10276.0,111.9555,111.9991,111.877,111.9119,10276.0
2019-12-18 13:30:00,128.33,128.33,128.24,128.27,13117.0,111.9119,111.9119,111.8334,111.8595,13117.0
2019-12-18 13:35:00,128.28,128.31,128.26,128.28,13238.0,111.8683,111.8944,111.8508,111.8683,13238.0
2019-12-18 13:40:00,128.28,128.32,128.25,128.31,11244.0,111.8683,111.9031,111.8421,111.8944,11244.0
2019-12-18 13:45:00,128.33,128.4,128.32,128.36,16702.0,111.9119,111.9729,111.9031,111.938,16702.0
2019-12-18 13:50:00,128.36,128.5,128.36,128.48,13777.0,111.938,112.0601,111.938,112.0427,13777.0
2019-12-18 13:55:00,128.47,128.5,128.32,128.37,14346.0,112.034,112.0601,111.9031,111.9468,14346.0
2019-12-18 14:00:00,128.37,128.38,128.27,128.32,15495.0,111.9468,111.9555,111.8595,111.9031,15495.0
2019-12-18 14:05:00,128.35,128.46,128.34,128.46,9182.0,111.9293,112.0252,111.9206,112.0252,9182.0
2019-12-18 14:10:00,128.45,128.46,128.39,128.43,11710.0,112.0165,112.0252,111.9642,111.9991,11710.0
2019-12-18 14:15:00,128.45,128.54,128.41,128.52,14268.0,112.0165,112.095,111.9816,112.0776,14268.0
2019-12-18 14:20:00,128.52,128.67,128.51,128.66,21692.0,112.0776,112.2084,112.0688,112.1997,21692.0
2019-12-18 14:25:00,128.66,128.81,128.66,128.79,24877.0,112.1997,112.3305,112.1997,112.313,24877.0
2019-12-18 14:30:00,128.76,128.81,128.75,128.8,19242.0,112.2869,112.3305,112.2781,112.3217,19242.0
2019-12-18 14:35:00,128.8,128.86,128.69,128.73,27096.0,112.3217,112.3741,112.2258,112.2607,27096.0
2019-12-18 14:40:00,128.74,128.85,128.73,128.84,21591.0,112.2694,112.3653,112.2607,112.3566,21591.0
2019-12-18 14:45:00,128.83,128.91,128.82,128.86,33297.0,112.3479,112.4177,112.3392,112.3741,33297.0
2019-12-18 14:50:00,128.86,128.92,128.82,128.84,20462.0,112.3741,112.4264,112.3392,112.3566,20462.0
2019-12-18 14:55:00,128.84,128.92,128.79,128.91,25997.0,112.3566,112.4264,112.313,112.4177,25997.0
2019-12-18 15:00:00,128.91,128.91,128.69,128.74,34270.0,112.4177,112.4177,112.2258,112.2694,34270.0
2019-12-18 15:05:00,128.72,128.77,128.55,128.57,55416.0,112.252,112.2956,112.1037,112.1212,55416.0
2019-12-18 15:10:00,128.57,128.57,128.28,128.44,84026.0,112.1212,112.1212,111.8683,112.0078,84026.0
2019-12-18 15:15:00,128.43,128.64,128.4,128.59,34254.0,111.9991,112.1822,111.9729,112.1386,34254.0
2019-12-18 15:20:00,128.59,128.6,128.47,128.47,33351.0,112.1386,112.1473,112.034,112.034,33351.0
2019-12-18 15:25:00,128.47,128.48,128.36,128.37,24008.0,112.034,112.0427,111.938,111.9468,24008.0
2019-12-18 15:30:00,128.37,128.38,128.21,128.3,38841.0,111.9468,111.9555,111.8072,111.8857,38841.0
2019-12-18 15:35:00,128.29,128.29,128.13,128.24,32212.0,111.877,111.877,111.7375,111.8334,32212.0
2019-12-18 15:40:00,128.23,128.44,128.22,128.32,37439.0,111.8247,112.0078,111.8159,111.9031,37439.0
2019-12-18 15:45:00,128.32,128.4,128.32,128.38,46414.0,111.9031,111.9729,111.9031,111.9555,46414.0
2019-12-18 15:50:00,128.38,128.45,128.31,128.37,51417.0,111.9555,112.0165,111.8944,111.9468,51417.0
2019-12-18 15:55:00,128.38,128.4,128.05,128.09,148251.0,111.9555,111.9729,111.6677,111.7026,148251.0
2019-12-19 09:30:00,127.72,128.61,127.37,128.53,96707.0,111.3799,112.156,111.0747,112.0863,96707.0
2019-12-19 09:35:00,128.54,128.88,128.28,128.67,85294.0,112.095,112.3915,111.8683,112.2084,85294.0
2019-12-19 09:40:00,128.67,128.67,128.15,128.5,42425.0,112.2084,112.2084,111.7549,112.0601,42425.0
2019-12-19 09:45:00,128.51,128.53,127.95,128.1,29589.0,112.0688,112.0863,111.5805,111.7113,29589.0
2019-12-19 09:50:00,128.1,128.18,127.82,128.05,21697.0,111.7113,111.7811,111.4671,111.6677,21697.0
2019-12-19 09:55:00,128.03,128.1,127.82,127.86,25084.0,111.6503,111.7113,111.4671,111.502,25084.0
2019-12-19 10:00:00,127.86,127.89,127.73,127.85,42439.0,111.502,111.5282,111.3886,111.4933,42439.0
2019-12-19 10:05:00,127.81,127.96,127.74,127.91,36990.0,111.4584,111.5892,111.3974,111.5456,36990.0
2019-12-19 10:10:00,127.9,128.02,127.8,127.88,30838.0,111.5369,111.6415,111.4497,111.5194,30838.0
2019-12-19 10:15:00,127.88,127.97,127.84,127.88,19109.0,111.5194,111.5979,111.4846,111.5194,19109.0
2019-12-19 10:20:00,127.88,127.88,127.66,127.7,36557.0,111.5194,111.5194,111.3276,111.3625,36557.0
2019-12-19 10:25:00,127.68,127.72,127.61,127.71,18866.0,111.345,111.3799,111.284,111.3712,18866.0
2019-12-19 10:30:00,127.68,127.81,127.61,127.61,33686.0,111.345,111.4584,111.284,111.284,33686.0
2019-12-19 10:35:00,127.64,127.75,127.6,127.64,13841.0,111.3101,111.4061,111.2753,111.3101,13841.0
2019-12-19 10:40:00,127.64,127.72,127.62,127.72,14289.0,111.3101,111.3799,111.2927,111.3799,14289.0
2019-12-19 10:45:00,127.7,127.78,127.64,127.78,24810.0,111.3625,111.4322,111.3101,111.4322,24810.0
2019-12-19 10:50:00,127.75,127.88,127.71,127.87,23869.0,111.4061,111.5194,111.3712,111.5107,23869.0
2019-12-19 10:55:00,127.84,127.98,127.82,127.93,12218.0,111.4846,111.6066,111.4671,111.563,12218.0
2019-12-19 11:00:00,127.94,128.05,127.88,127.93,17416.0,111.5718,111.6677,111.5194,111.563,17416.0
2019-12-19 11:05:00,127.94,128.14,127.93,128.09,10089.0,111.5718,111.7462,111.563,111.7026,10089.0
2019-12-19 11:10:00,128.15,128.18,128.04,128.08,11479.0,111.7549,111.7811,111.659,111.6939,11479.0
2019-12-19 11:15:00,128.06,128.14,128.01,128.13,11428.0,111.6764,111.7462,111.6328,111.7375,11428.0
2019-12-19 11:20:00,128.14,128.27,128.13,128.19,18334.0,111.7462,111.8595,111.7375,111.7898,18334.0
2019-12-19 11:25:00,128.18,128.19,127.94,127.96,12679.0,111.7811,111.7898,111.5718,111.5892,12679.0
2019-12-19 11:30:00,127.95,127.97,127.7,127.78,39050.0,111.5805,111.5979,111.3625,111.4322,39050.0
2019-12-19 11:35:00,127.77,127.77,127.65,127.65,14530.0,111.4235,111.4235,111.3189,111.3189,14530.0
2019-12-19 11:40:00,127.66,127.78,127.66,127.71,13468.0,111.3276,111.4322,111.3276,111.3712,13468.0
2019-12-19 11:45:00,127.71,127.78,127.7,127.7,7775.0,111.3712,111.4322,111.3625,111.3625,7775.0
2019-12-19 11:50:00,127.72,127.81,127.72,127.79,6421.0,111.3799,111.4584,111.3799,111.441,6421.0
2019-12-19 11:55:00,127.79,127.85,127.74,127.84,10257.0,111.441,111.4933,111.3974,111.4846,10257.0
2019-12-19 12:00:00,127.83,127.88,127.78,127.86,13788.0,111.4758,111.5194,111.4322,111.502,13788.0
2019-12-19 12:05:00,127.85,127.88,127.79,127.81,10265.0,111.4933,111.5194,111.441,111.4584,10265.0
2019-12-19 12:10:00,127.83,127.88,127.79,127.82,10951.0,111.4758,111.5194,111.441,111.4671,10951.0
2019-12-19 12:15:00,127.82,127.93,127.82,127.89,20924.0,111.4671,111.563,111.4671,111.5282,20924.0
2019-12-19 12:20:00,127.9,127.92,127.85,127.85,10066.0,111.5369,111.5543,111.4933,111.4933,10066.0
2019-12-19 12:25:00,127.87,127.92,127.86,127.87,6195.0,111.5107,111.5543,111.502,111.5107,6195.0
2019-12-19 12:30:00,127.88,128.0,127.88,127.97,9987.0,111.5194,111.6241,111.5194,111.5979,9987.0
2019-12-19 12:35:00,127.98,128.15,127.96,128.13,29171.0,111.6066,111.7549,111.5892,111.7375,29171.0
2019-12-19 12:40:00,128.14,128.26,128.14,128.25,38100.0,111.7462,111.8508,111.7462,111.8421,38100.0
2019-12-19 12:45:00,128.26,128.35,128.25,128.31,33548.0,111.8508,111.9293,111.8421,111.8944,33548.0
2019-12-19 12:50:00,128.32,128.33,128.15,128.16,6500.0,111.9031,111.9119,111.7549,111.7636,6500.0
2019-12-19 12:55:00,128.16,128.19,128.13,128.15,8695.0,111.7636,111.7898,111.7375,111.7549,8695.0
2019-12-19 13:00:00,128.15,128.25,128.13,128.25,10773.0,111.7549,111.8421,111.7375,111.8421,10773.0
2019-12-19 13:05:00,128.24,128.47,128.24,128.4,16707.0,111.8334,112.034,111.8334,111.9729,16707.0
2019-12-19 13:10:00,128.4,128.48,128.35,128.48,18424.0,111.9729,112.0427,111.9293,112.0427,18424.0
2019-12-19 13:15:00,128.47,128.61,128.41,128.61,21408.0,112.034,112.156,111.9816,112.156,21408.0
2019-12-19 13:20:00,128.61,128.64,128.5,128.6,15079.0,112.156,112.1822,112.0601,112.1473,15079.0
2019-12-19 13:25:00,128.61,128.7,128.55,128.66,13418.0,112.156,112.2345,112.1037,112.1997,13418.0
2019-12-19 13:30:00,128.63,128.67,128.48,128.57,17222.0,112.1735,112.2084,112.0427,112.1212,17222.0
2019-12-19 13:35:00,128.58,128.6,128.49,128.52,8024.0,112.1299,112.1473,112.0514,112.0776,8024.0
2019-12-19 13:40:00,128.55,128.61,128.55,128.61,7722.0,112.1037,112.156,112.1037,112.156,7722.0
2019-12-19 13:45:00,128.66,128.66,128.52,128.54,24683.0,112.1997,112.1997,112.0776,112.095,24683.0
2019-12-19 13:50:00,128.55,128.6,128.52,128.56,14168.0,112.1037,112.1473,112.0776,112.1124,14168.0
2019-12-19 13:55:00,128.55,128.61,128.51,128.58,16680.0,112.1037,112.156,112.0688,112.1299,16680.0
2019-12-19 14:00:00,128.57,128.64,128.55,128.64,15253.0,112.1212,112.1822,112.1037,112.1822,15253.0
2019-12-19 14:05:00,128.67,128.86,128.67,128.85,29777.0,112.2084,112.3741,112.2084,112.3653,29777.0
2019-12-19 14:10:00,128.84,128.89,128.72,128.8,33166.0,112.3566,112.4002,112.252,112.3217,33166.0
2019-12-19 14:15:00,128.81,128.9,128.74,128.83,19964.0,112.3305,112.4089,112.2694,112.3479,19964.0
2019-12-19 14:20:00,128.84,128.84,128.77,128.78,13727.0,112.3566,112.3566,112.2956,112.3043,13727.0
2019-12-19 14:25:00,128.78,128.8,128.65,128.8,16793.0,112.3043,112.3217,112.1909,112.3217,16793.0
2019-12-19 14:30:00,128.81,128.87,128.76,128.86,15497.0,112.3305,112.3828,112.2869,112.3741,15497.0
2019-12-19 14:35:00,128.87,128.98,128.69,128.69,53763.0,112.3828,112.4787,112.2258,112.2258,53763.0
2019-12-19 14:40:00,128.7,128.7,128.63,128.7,14511.0,112.2345,112.2345,112.1735,112.2345,14511.0
2019-12-19 14:45:00,128.68,128.84,128.68,128.83,16776.0,112.2171,112.3566,112.2171,112.3479,16776.0
2019-12-19 14:50:00,128.83,128.85,128.75,128.79,19925.0,112.3479,112.3653,112.2781,112.313,19925.0
2019-12-19 14:55:00,128.78,128.82,128.75,128.76,9379.0,112.3043,112.3392,112.2781,112.2869,9379.0
2019-12-19 15:00:00,128.76,128.78,128.67,128.75,14097.0,112.2869,112.3043,112.2084,112.2781,14097.0
2019-12-19 15:05:00,128.75,128.85,128.75,128.81,11625.0,112.2781,112.3653,112.2781,112.3305,11625.0
2019-12-19 15:10:00,128.81,128.85,128.75,128.81,17153.0,112.3305,112.3653,112.2781,112.3305,17153.0
2019-12-19 15:15:00,128.81,128.84,128.77,128.84,15135.0,112.3305,112.3566,112.2956,112.3566,15135.0
2019-12-19 15:20:00,128.84,128.84,128.68,128.73,21755.0,112.3566,112.3566,112.2171,112.2607,21755.0
2019-12-19 15:25:00,128.75,128.83,128.71,128.74,15764.0,112.2781,112.3479,112.2433,112.2694,15764.0
2019-12-19 15:30:00,128.72,128.76,128.66,128.67,23300.0,112.252,112.2869,112.1997,112.2084,23300.0
2019-12-19 15:35:00,128.66,128.68,128.59,128.63,27634.0,112.1997,112.2171,112.1386,112.1735,27634.0
2019-12-19 15:40:00,128.63,128.77,128.62,128.75,24057.0,112.1735,112.2956,112.1648,112.2781,24057.0
2019-12-19 15:45:00,128.74,128.74,128.52,128.53,37876.0,112.2694,112.2694,112.0776,112.0863,37876.0
2019-12-19 15:50:00,128.54,128.7,128.52,128.69,45303.0,112.095,112.2345,112.0776,112.2258,45303.0
2019-12-19 15:55:00,128.69,128.71,128.65,128.69,112013.0,112.2258,112.2433,112.1909,112.2258,112013.0
2019-12-20 09:30:00,129.45,129.76,128.5,128.62,447076.0,112.8886,113.1589,112.0601,112.1648,447076.0
2019-12-20 09:35:00,128.62,129.13,128.58,128.88,36104.0,112.1648,112.6095,112.1299,112.3915,36104.0
2019-12-20 09:40:00,128.9,129.25,128.83,129.06,34724.0,112.4089,112.7142,112.3479,112.5485,34724.0
2019-12-20 09:45:00,129.11,129.19,128.96,129.11,18261.0,112.5921,112.6618,112.4613,112.5921,18261.0
2019-12-20 09:50:00,129.07,129.21,129.03,129.15,29194.0,112.5572,112.6793,112.5223,112.627,29194.0
2019-12-20 09:55:00,129.12,129.37,129.11,129.37,35758.0,112.6008,112.8188,112.5921,112.8188,35758.0
2019-12-20 10:00:00,129.39,129.55,129.29,129.41,50886.0,112.8363,112.9758,112.7491,112.8537,50886.0
2019-12-20 10:05:00,129.4,129.63,129.35,129.6,34656.0,112.845,113.0456,112.8014,113.0194,34656.0
2019-12-20 10:10:00,129.62,129.67,129.53,129.59,36117.0,113.0368,113.0804,112.9583,113.0107,36117.0
2019-12-20 10:15:00,129.59,129.85,129.58,129.74,55295.0,113.0107,113.2374,113.0019,113.1415,55295.0
2019-12-20 10:20:00,129.77,129.84,129.73,129.81,27473.0,113.1676,113.2287,113.1328,113.2025,27473.0
2019-12-20 10:25:00,129.8,129.85,129.67,129.82,33813.0,113.1938,113.2374,113.0804,113.2112,33813.0
2019-12-20 10:30:00,129.81,129.96,129.77,129.78,51431.0,113.2025,113.3333,113.1676,113.1764,51431.0
2019-12-20 10:35:00,129.78,129.93,129.78,129.91,30576.0,113.1764,113.3072,113.1764,113.2897,30576.0
2019-12-20 10:40:00,129.91,129.92,129.76,129.78,36716.0,113.2897,113.2985,113.1589,113.1764,36716.0
2019-12-20 10:45:00,129.77,129.91,129.7,129.89,34546.0,113.1676,113.2897,113.1066,113.2723,34546.0
2019-12-20 10:50:00,129.88,129.9,129.78,129.89,18113.0,113.2636,113.281,113.1764,113.2723,18113.0
2019-12-20 10:55:00,129.9,129.94,129.81,129.85,32157.0,113.281,113.3159,113.2025,113.2374,32157.0
2019-12-20 11:00:00,129.84,129.94,129.84,129.92,28351.0,113.2287,113.3159,113.2287,113.2985,28351.0
2019-12-20 11:05:00,129.92,130.13,129.9,130.13,71149.0,113.2985,113.4816,113.281,113.4816,71149.0
2019-12-20 11:10:00,130.13,130.24,130.06,130.08,41915.0,113.4816,113.5775,113.4205,113.438,41915.0
2019-12-20 11:15:00,130.08,130.11,129.9,129.95,38055.0,113.438,113.4641,113.281,113.3246,38055.0
2019-12-20 11:20:00,129.95,129.99,129.66,129.66,41617.0,113.3246,113.3595,113.0717,113.0717,41617.0
2019-12-20 11:25:00,129.69,129.87,129.63,129.7,34253.0,113.0979,113.2548,113.0456,113.1066,34253.0
2019-12-20 11:30:00,129.73,129.84,129.69,129.7,18535.0,113.1328,113.2287,113.0979,113.1066,18535.0
2019-12-20 11:35:00,129.7,129.77,129.61,129.74,21379.0,113.1066,113.1676,113.0281,113.1415,21379.0
2019-12-20 11:40:00,129.74,129.78,129.62,129.68,20823.0,113.1415,113.1764,113.0368,113.0892,20823.0
2019-12-20 11:45:00,129.69,129.75,129.68,129.73,19492.0,113.0979,113.1502,113.0892,113.1328,19492.0
2019-12-20 11:50:00,129.74,129.8,129.65,129.7,15015.0,113.1415,113.1938,113.063,113.1066,15015.0
2019-12-20 11:55:00,129.71,129.82,129.67,129.71,11844.0,113.1153,113.2112,113.0804,113.1153,11844.0
2019-12-20 12:00:00,129.72,129.81,129.71,129.75,17856.0,113.124,113.2025,113.1153,113.1502,17856.0
2019-12-20 12:05:00,129.74,129.77,129.57,129.64,43113.0,113.1415,113.1676,112.9932,113.0543,43113.0
2019-12-20 12:10:00,129.63,129.72,129.51,129.57,34988.0,113.0456,113.124,112.9409,112.9932,34988.0
2019-12-20 12:15:00,129.55,129.62,129.38,129.38,32859.0,112.9758,113.0368,112.8275,112.8275,32859.0
2019-12-20 12:20:00,129.35,129.58,129.34,129.57,14859.0,112.8014,113.0019,112.7927,112.9932,14859.0
2019-12-20 12:25:00,129.57,129.59,129.49,129.52,15463.0,112.9932,113.0107,112.9235,112.9496,15463.0
2019-12-20 12:30:00,129.51,129.58,129.37,129.37,35658.0,112.9409,113.0019,112.8188,112.8188,35658.0
2019-12-20 12:35:00,129.37,129.42,129.19,129.22,53088.0,112.8188,112.8624,112.6618,112.688,53088.0
2019-12-20 12:40:00,129.19,129.28,129.15,129.22,26906.0,112.6618,112.7403,112.627,112.688,26906.0
2019-12-20 12:45:00,129.22,129.38,129.21,129.31,20899.0,112.688,112.8275,112.6793,112.7665,20899.0
2019-12-20 12:50:00,129.31,129.42,129.31,129.4,13605.0,112.7665,112.8624,112.7665,112.845,13605.0
2019-12-20 12:55:00,129.4,129.53,129.4,129.51,15813.0,112.845,112.9583,112.845,112.9409,15813.0
2019-12-20 13:00:00,129.52,129.54,129.47,129.47,10934.0,112.9496,112.9671,112.906,112.906,10934.0
2019-12-20 13:05:00,129.46,129.52,129.44,129.49,11404.0,112.8973,112.9496,112.8799,112.9235,11404.0
2019-12-20 13:10:00,129.49,129.54,129.46,129.53,15608.0,112.9235,112.9671,112.8973,112.9583,15608.0
2019-12-20 13:15:00,129.53,129.56,129.52,129.54,25106.0,112.9583,112.9845,112.9496,112.9671,25106.0
2019-12-20 13:20:00,129.54,129.6,129.51,129.52,26856.0,112.9671,113.0194,112.9409,112.9496,26856.0
2019-12-20 13:25:00,129.52,129.58,129.51,129.58,38291.0,112.9496,113.0019,112.9409,113.0019,38291.0
2019-12-20 13:30:00,129.58,129.69,129.57,129.6,24725.0,113.0019,113.0979,112.9932,113.0194,24725.0
2019-12-20 13:35:00,129.61,129.74,129.6,129.69,14885.0,113.0281,113.1415,113.0194,113.0979,14885.0
2019-12-20 13:40:00,129.68,129.75,129.65,129.65,12947.0,113.0892,113.1502,113.063,113.063,12947.0
2019-12-20 13:45:00,129.66,129.69,129.62,129.64,33376.0,113.0717,113.0979,113.0368,113.0543,33376.0
2019-12-20 13:50:00,129.67,129.7,129.64,129.68,13781.0,113.0804,113.1066,113.0543,113.0892,13781.0
2019-12-20 13:55:00,129.69,129.74,129.64,129.72,12131.0,113.0979,113.1415,113.0543,113.124,12131.0
2019-12-20 14:00:00,129.72,129.75,129.64,129.7,20124.0,113.124,113.1502,113.0543,113.1066,20124.0
2019-12-20 14:05:00,129.72,129.73,129.6,129.64,23172.0,113.124,113.1328,113.0194,113.0543,23172.0
2019-12-20 14:10:00,129.61,129.66,129.61,129.63,15392.0,113.0281,113.0717,113.0281,113.0456,15392.0
2019-12-20 14:15:00,129.61,129.71,129.61,129.68,15521.0,113.0281,113.1153,113.0281,113.0892,15521.0
2019-12-20 14:20:00,129.7,129.84,129.68,129.82,18579.0,113.1066,113.2287,113.0892,113.2112,18579.0
2019-12-20 14:25:00,129.81,129.81,129.68,129.72,23026.0,113.2025,113.2025,113.0892,113.124,23026.0
2019-12-20 14:30:00,129.72,129.74,129.69,129.72,18342.0,113.124,113.1415,113.0979,113.124,18342.0
2019-12-20 14:35:00,129.71,129.72,129.62,129.66,15239.0,113.1153,113.124,113.0368,113.0717,15239.0
2019-12-20 14:40:00,129.64,129.65,129.59,129.65,15235.0,113.0543,113.063,113.0107,113.063,15235.0
2019-12-20 14:45:00,129.66,129.7,129.63,129.69,16947.0,113.0717,113.1066,113.0456,113.0979,16947.0
2019-12-20 14:50:00,129.69,129.75,129.67,129.69,16698.0,113.0979,113.1502,113.0804,113.0979,16698.0
2019-12-20 14:55:00,129.67,129.72,129.65,129.67,17718.0,113.0804,113.124,113.063,113.0804,17718.0
2019-12-20 15:00:00,129.68,129.68,129.61,129.64,19869.0,113.0892,113.0892,113.0281,113.0543,19869.0
2019-12-20 15:05:00,129.64,129.71,129.64,129.65,17060.0,113.0543,113.1153,113.0543,113.063,17060.0
2019-12-20 15:10:00,129.65,129.75,129.64,129.69,20588.0,113.063,113.1502,113.0543,113.0979,20588.0
2019-12-20 15:15:00,129.68,129.68,129.62,129.65,19793.0,113.0892,113.0892,113.0368,113.063,19793.0
2019-12-20 15:20:00,129.63,129.65,129.6,129.63,15295.0,113.0456,113.063,113.0194,113.0456,15295.0
2019-12-20 15:25:00,129.63,129.63,129.56,129.58,22317.0,113.0456,113.0456,112.9845,113.0019,22317.0
2019-12-20 15:30:00,129.59,129.64,129.57,129.58,34482.0,113.0107,113.0543,112.9932,113.0019,34482.0
2019-12-20 15:35:00,129.6,129.63,129.49,129.55,31265.0,113.0194,113.0456,112.9235,112.9758,31265.0
2019-12-20 15:40:00,129.54,129.55,129.24,129.26,50939.0,112.9671,112.9758,112.7054,112.7229,50939.0
2019-12-20 15:45:00,129.26,129.28,129.14,129.22,68077.0,112.7229,112.7403,112.6182,112.688,68077.0
2019-12-20 15:50:00,129.21,129.22,129.0,129.18,96129.0,112.6793,112.688,112.4962,112.6531,96129.0
2019-12-20 15:55:00,129.18,129.27,129.13,129.16,185213.0,112.6531,112.7316,112.6095,112.6357,185213.0
2019-12-23 09:30:00,129.47,129.54,129.0,129.42,103516.0,112.906,112.9671,112.4962,112.8624,103516.0
2019-12-23 09:35:00,129.34,129.38,128.78,128.9,46597.0,112.7927,112.8275,112.3043,112.4089,46597.0
2019-12-23 09:40:00,128.91,129.14,128.86,128.95,23182.0,112.4177,112.6182,112.3741,112.4525,23182.0
2019-12-23 09:45:00,128.87,129.0,128.72,128.74,36031.0,112.3828,112.4962,112.252,112.2694,36031.0
2019-12-23 09:50:00,128.75,128.79,128.54,128.59,29981.0,112.2781,112.313,112.095,112.1386,29981.0
2019-12-23 09:55:00,128.61,128.89,128.58,128.76,32917.0,112.156,112.4002,112.1299,112.2869,32917.0
2019-12-23 10:00:00,128.73,128.94,128.57,128.59,47569.0,112.2607,112.4438,112.1212,112.1386,47569.0
2019-12-23 10:05:00,128.6,128.69,128.51,128.52,31227.0,112.1473,112.2258,112.0688,112.0776,31227.0
2019-12-23 10:10:00,128.53,128.56,128.27,128.33,48165.0,112.0863,112.1124,111.8595,111.9119,48165.0
2019-12-23 10:15:00,128.31,128.39,128.25,128.29,46842.0,111.8944,111.9642,111.8421,111.877,46842.0
2019-12-23 10:20:00,128.31,128.55,128.31,128.41,66419.0,111.8944,112.1037,111.8944,111.9816,66419.0
2019-12-23 10:25:00,128.4,128.42,128.1,128.1,75128.0,111.9729,111.9904,111.7113,111.7113,75128.0
2019-12-23 10:30:00,128.12,128.27,128.04,128.27,28110.0,111.7287,111.8595,111.659,111.8595,28110.0
2019-12-23 10:35:00,128.27,128.33,128.14,128.21,56256.0,111.8595,111.9119,111.7462,111.8072,56256.0
2019-12-23 10:40:00,128.19,128.22,128.01,128.11,42225.0,111.7898,111.8159,111.6328,111.72,42225.0
2019-12-23 10:45:00,128.12,128.15,128.06,128.06,14183.0,111.7287,111.7549,111.6764,111.6764,14183.0
2019-12-23 10:50:00,128.08,128.13,128.01,128.01,26966.0,111.6939,111.7375,111.6328,111.6328,26966.0
2019-12-23 10:55:00,128.03,128.18,128.02,128.16,16733.0,111.6503,111.7811,111.6415,111.7636,16733.0
2019-12-23 11:00:00,128.16,128.34,128.14,128.33,25946.0,111.7636,111.9206,111.7462,111.9119,25946.0
2019-12-23 11:05:00,128.32,128.48,128.24,128.43,53695.0,111.9031,112.0427,111.8334,111.9991,53695.0
2019-12-23 11:10:00,128.43,128.43,128.21,128.33,17915.0,111.9991,111.9991,111.8072,111.9119,17915.0
2019-12-23 11:15:00,128.31,128.37,128.18,128.34,24176.0,111.8944,111.9468,111.7811,111.9206,24176.0
2019-12-23 11:20:00,128.33,128.49,128.31,128.35,64136.0,111.9119,112.0514,111.8944,111.9293,64136.0
2019-12-23 11:25:00,128.36,128.45,128.32,128.45,6482.0,111.938,112.0165,111.9031,112.0165,6482.0
2019-12-23 11:30:00,128.43,128.61,128.43,128.58,29739.0,111.9991,112.156,111.9991,112.1299,29739.0
2019-12-23 11:35:00,128.58,128.61,128.51,128.51,17060.0,112.1299,112.156,112.0688,112.0688,17060.0
2019-12-23 11:40:00,128.5,128.55,128.4,128.52,67234.0,112.0601,112.1037,111.9729,112.0776,67234.0
2019-12-23 11:45:00,128.53,128.59,128.47,128.59,33838.0,112.0863,112.1386,112.034,112.1386,33838.0
2019-12-23 11:50:00,128.59,128.68,128.44,128.61,29768.0,112.1386,112.2171,112.0078,112.156,29768.0
2019-12-23 11:55:00,128.61,128.64,128.54,128.63,11784.0,112.156,112.1822,112.095,112.1735,11784.0
2019-12-23 12:00:00,128.66,128.67,128.46,128.47,17237.0,112.1997,112.2084,112.0252,112.034,17237.0
2019-12-23 12:05:00,128.46,128.48,128.26,128.26,46939.0,112.0252,112.0427,111.8508,111.8508,46939.0
2019-12-23 12:10:00,128.26,128.48,128.21,128.37,120406.0,111.8508,112.0427,111.8072,111.9468,120406.0
2019-12-23 12:15:00,128.39,128.52,128.38,128.47,23405.0,111.9642,112.0776,111.9555,112.034,23405.0
2019-12-23 12:20:00,128.46,128.73,128.41,128.71,32079.0,112.0252,112.2607,111.9816,112.2433,32079.0
2019-12-23 12:25:00,128.71,128.78,128.69,128.69,44696.0,112.2433,112.3043,112.2258,112.2258,44696.0
2019-12-23 12:30:00,128.69,128.75,128.62,128.62,18176.0,112.2258,112.2781,112.1648,112.1648,18176.0
2019-12-23 12:35:00,128.6,128.79,128.56,128.74,52832.0,112.1473,112.313,112.1124,112.2694,52832.0
2019-12-23 12:40:00,128.74,128.86,128.7,128.82,34788.0,112.2694,112.3741,112.2345,112.3392,34788.0
2019-12-23 12:45:00,128.82,128.92,128.79,128.91,45597.0,112.3392,112.4264,112.313,112.4177,45597.0
2019-12-23 12:50:00,128.92,129.07,128.89,129.03,55384.0,112.4264,112.5572,112.4002,112.5223,55384.0
2019-12-23 12:55:00,129.02,129.19,129.0,129.19,55645.0,112.5136,112.6618,112.4962,112.6618,55645.0
2019-12-23 13:00:00,129.16,129.21,129.1,129.15,58006.0,112.6357,112.6793,112.5834,112.627,58006.0
2019-12-23 13:05:00,129.16,129.23,128.99,129.11,82505.0,112.6357,112.6967,112.4874,112.5921,82505.0
2019-12-23 13:10:00,129.1,129.11,128.88,128.91,21273.0,112.5834,112.5921,112.3915,112.4177,21273.0
2019-12-23 13:15:00,128.89,128.9,128.77,128.77,13806.0,112.4002,112.4089,112.2956,112.2956,13806.0
2019-12-23 13:20:00,128.77,128.86,128.72,128.77,22262.0,112.2956,112.3741,112.252,112.2956,22262.0
2019-12-23 13:25:00,128.76,128.9,128.73,128.9,10658.0,112.2869,112.4089,112.2607,112.4089,10658.0
2019-12-23 13:30:00,128.91,128.93,128.8,128.89,11410.0,112.4177,112.4351,112.3217,112.4002,11410.0
2019-12-23 13:35:00,128.9,128.91,128.78,128.82,7112.0,112.4089,112.4177,112.3043,112.3392,7112.0
2019-12-23 13:40:00,128.82,128.85,128.78,128.84,8289.0,112.3392,112.3653,112.3043,112.3566,8289.0
2019-12-23 13:45:00,128.84,128.91,128.79,128.8,8060.0,112.3566,112.4177,112.313,112.3217,8060.0
2019-12-23 13:50:00,128.81,128.83,128.77,128.79,12990.0,112.3305,112.3479,112.2956,112.313,12990.0
2019-12-23 13:55:00,128.8,128.83,128.76,128.77,5557.0,112.3217,112.3479,112.2869,112.2956,5557.0
2019-12-23 14:00:00,128.76,128.78,128.71,128.78,8305.0,112.2869,112.3043,112.2433,112.3043,8305.0
2019-12-23 14:05:00,128.79,128.79,128.62,128.66,9969.0,112.313,112.313,112.1648,112.1997,9969.0
2019-12-23 14:10:00,128.66,128.73,128.65,128.67,11354.0,112.1997,112.2607,112.1909,112.2084,11354.0
2019-12-23 14:15:00,128.67,128.7,128.5,128.5,13327.0,112.2084,112.2345,112.0601,112.0601,13327.0
2019-12-23 14:20:00,128.51,128.55,128.44,128.54,14653.0,112.0688,112.1037,112.0078,112.095,14653.0
2019-12-23 14:25:00,128.52,128.53,128.44,128.46,10264.0,112.0776,112.0863,112.0078,112.0252,10264.0
2019-12-23 14:30:00,128.49,128.54,128.41,128.51,26680.0,112.0514,112.095,111.9816,112.0688,26680.0
2019-12-23 14:35:00,128.5,128.5,128.34,128.39,19326.0,112.0601,112.0601,111.9206,111.9642,19326.0
2019-12-23 14:40:00,128.36,128.42,128.36,128.38,9201.0,111.938,111.9904,111.938,111.9555,9201.0
2019-12-23 14:45:00,128.38,128.54,128.38,128.51,19181.0,111.9555,112.095,111.9555,112.0688,19181.0
2019-12-23 14:50:00,128.52,128.54,128.45,128.5,17248.0,112.0776,112.095,112.0165,112.0601,17248.0
2019-12-23 14:55:00,128.5,128.57,128.48,128.53,20215.0,112.0601,112.1212,112.0427,112.0863,20215.0
2019-12-23 15:00:00,128.52,128.6,128.52,128.6,19888.0,112.0776,112.1473,112.0776,112.1473,19888.0
2019-12-23 15:05:00,128.59,128.61,128.49,128.5,14004.0,112.1386,112.156,112.0514,112.0601,14004.0
2019-12-23 15:10:00,128.5,128.52,128.45,128.51,16082.0,112.0601,112.0776,112.0165,112.0688,16082.0
2019-12-23 15:15:00,128.5,128.52,128.43,128.45,26533.0,112.0601,112.0776,111.9991,112.0165,26533.0
2019-12-23 15:20:00,128.45,128.49,128.43,128.45,26141.0,112.0165,112.0514,111.9991,112.0165,26141.0
2019-12-23 15:25:00,128.45,128.48,128.43,128.45,14206.0,112.0165,112.0427,111.9991,112.0165,14206.0
2019-12-23 15:30:00,128.46,128.47,128.37,128.4,16737.0,112.0252,112.034,111.9468,111.9729,16737.0
2019-12-23 15:35:00,128.4,128.44,128.39,128.44,30879.0,111.9729,112.0078,111.9642,112.0078,30879.0
2019-12-23 15:40:00,128.44,128.48,128.44,128.47,13989.0,112.0078,112.0427,112.0078,112.034,13989.0
2019-12-23 15:45:00,128.47,128.51,128.44,128.49,28448.0,112.034,112.0688,112.0078,112.0514,28448.0
2019-12-23 15:50:00,128.5,128.52,128.34,128.36,41630.0,112.0601,112.0776,111.9206,111.938,41630.0
2019-12-23 15:55:00,128.37,128.38,128.22,128.35,84980.0,111.9468,111.9555,111.8159,111.9293,84980.0
2019-12-24 09:30:00,128.9,128.9,128.52,128.52,51881.0,112.4089,112.4089,112.0776,112.0776,51881.0
2019-12-24 09:35:00,128.53,128.68,128.3,128.64,12298.0,112.0863,112.2171,111.8857,112.1822,12298.0
2019-12-24 09:40:00,128.67,128.67,128.2,128.21,7615.0,112.2084,112.2084,111.7985,111.8072,7615.0
2019-12-24 09:45:00,128.23,128.29,128.14,128.22,9864.0,111.8247,111.877,111.7462,111.8159,9864.0
2019-12-24 09:50:00,128.17,128.2,127.96,128.03,43830.0,111.7723,111.7985,111.5892,111.6503,43830.0
2019-12-24 09:55:00,128.0,128.23,127.95,128.2,26553.0,111.6241,111.8247,111.5805,111.7985,26553.0
2019-12-24 10:00:00,128.22,128.35,128.17,128.22,17233.0,111.8159,111.9293,111.7723,111.8159,17233.0
2019-12-24 10:05:00,128.22,128.38,128.15,128.34,29160.0,111.8159,111.9555,111.7549,111.9206,29160.0
2019-12-24 10:10:00,128.35,128.5,128.33,128.43,30288.0,111.9293,112.0601,111.9119,111.9991,30288.0
2019-12-24 10:15:00,128.43,128.48,128.28,128.31,10971.0,111.9991,112.0427,111.8683,111.8944,10971.0
2019-12-24 10:20:00,128.32,128.37,128.2,128.37,10925.0,111.9031,111.9468,111.7985,111.9468,10925.0
2019-12-24 10:25:00,128.36,128.56,128.34,128.47,16366.0,111.938,112.1124,111.9206,112.034,16366.0
2019-12-24 10:30:00,128.45,128.48,128.37,128.42,7635.0,112.0165,112.0427,111.9468,111.9904,7635.0
2019-12-24 10:35:00,128.41,128.5,128.39,128.47,11017.0,111.9816,112.0601,111.9642,112.034,11017.0
2019-12-24 10:40:00,128.48,128.84,128.47,128.76,57478.0,112.0427,112.3566,112.034,112.2869,57478.0
2019-12-24 10:45:00,128.73,128.73,128.36,128.4,5423.0,112.2607,112.2607,111.938,111.9729,5423.0
2019-12-24 10:50:00,128.4,128.4,128.23,128.32,10278.0,111.9729,111.9729,111.8247,111.9031,10278.0
2019-12-24 10:55:00,128.36,128.41,128.33,128.39,6007.0,111.938,111.9816,111.9119,111.9642,6007.0
2019-12-24 11:00:00,128.39,128.45,128.38,128.42,6854.0,111.9642,112.0165,111.9555,111.9904,6854.0
2019-12-24 11:05:00,128.43,128.51,128.4,128.49,7091.0,111.9991,112.0688,111.9729,112.0514,7091.0
2019-12-24 11:10:00,128.51,128.63,128.51,128.61,11494.0,112.0688,112.1735,112.0688,112.156,11494.0
2019-12-24 11:15:00,128.62,128.63,128.53,128.59,7530.0,112.1648,112.1735,112.0863,112.1386,7530.0
2019-12-24 11:20:00,128.6,128.65,128.5,128.52,5941.0,112.1473,112.1909,112.0601,112.0776,5941.0
2019-12-24 11:25:00,128.51,128.53,128.43,128.53,5971.0,112.0688,112.0863,111.9991,112.0863,5971.0
2019-12-24 11:30:00,128.52,128.56,128.47,128.47,18552.0,112.0776,112.1124,112.034,112.034,18552.0
2019-12-24 11:35:00,128.53,128.64,128.51,128.55,12580.0,112.0863,112.1822,112.0688,112.1037,12580.0
2019-12-24 11:40:00,128.55,128.59,128.49,128.53,22910.0,112.1037,112.1386,112.0514,112.0863,22910.0
2019-12-24 11:45:00,128.52,128.61,128.44,128.49,38637.0,112.0776,112.156,112.0078,112.0514,38637.0
2019-12-24 11:50:00,128.46,128.59,128.46,128.53,11148.0,112.0252,112.1386,112.0252,112.0863,11148.0
2019-12-24 11:55:00,128.55,128.59,128.48,128.53,23821.0,112.1037,112.1386,112.0427,112.0863,23821.0
2019-12-24 12:00:00,128.5,128.64,128.5,128.64,11038.0,112.0601,112.1822,112.0601,112.1822,11038.0
2019-12-24 12:05:00,128.62,128.68,128.58,128.63,8054.0,112.1648,112.2171,112.1299,112.1735,8054.0
2019-12-24 12:10:00,128.64,128.7,128.62,128.66,4930.0,112.1822,112.2345,112.1648,112.1997,4930.0
2019-12-24 12:15:00,128.67,128.73,128.62,128.68,13157.0,112.2084,112.2607,112.1648,112.2171,13157.0
2019-12-24 12:20:00,128.7,128.7,128.62,128.65,25311.0,112.2345,112.2345,112.1648,112.1909,25311.0
2019-12-24 12:25:00,128.66,128.67,128.6,128.62,22704.0,112.1997,112.2084,112.1473,112.1648,22704.0
2019-12-24 12:30:00,128.61,128.64,128.56,128.6,20098.0,112.156,112.1822,112.1124,112.1473,20098.0
2019-12-24 12:35:00,128.6,128.61,128.48,128.52,52094.0,112.1473,112.156,112.0427,112.0776,52094.0
2019-12-24 12:40:00,128.52,128.55,128.42,128.42,10407.0,112.0776,112.1037,111.9904,111.9904,10407.0
2019-12-24 12:45:00,128.42,128.46,128.35,128.38,15040.0,111.9904,112.0252,111.9293,111.9555,15040.0
2019-12-24 12:50:00,128.35,128.43,128.22,128.28,20714.0,111.9293,111.9991,111.8159,111.8683,20714.0
2019-12-24 12:55:00,128.3,128.54,128.29,128.46,44772.0,111.8857,112.095,111.877,112.0252,44772.0
2019-12-26 09:30:00,129.13,129.41,128.67,129.26,52953.0,112.6095,112.8537,112.2084,112.7229,52953.0
2019-12-26 09:35:00,129.31,129.35,128.89,128.9,21752.0,112.7665,112.8014,112.4002,112.4089,21752.0
2019-12-26 09:40:00,128.93,129.03,128.68,128.94,68206.0,112.4351,112.5223,112.2171,112.4438,68206.0
2019-12-26 09:45:00,128.94,129.04,128.38,128.38,51225.0,112.4438,112.531,111.9555,111.9555,51225.0
2019-12-26 09:50:00,128.38,128.6,128.33,128.45,30177.0,111.9555,112.1473,111.9119,112.0165,30177.0
2019-12-26 09:55:00,128.41,128.59,128.36,128.59,17356.0,111.9816,112.1386,111.938,112.1386,17356.0
2019-12-26 10:00:00,128.56,128.56,128.33,128.34,21267.0,112.1124,112.1124,111.9119,111.9206,21267.0
2019-12-26 10:05:00,128.33,128.41,128.3,128.38,15864.0,111.9119,111.9816,111.8857,111.9555,15864.0
2019-12-26 10:10:00,128.31,128.45,128.31,128.34,14406.0,111.8944,112.0165,111.8944,111.9206,14406.0
2019-12-26 10:15:00,128.33,128.33,128.2,128.25,18189.0,111.9119,111.9119,111.7985,111.8421,18189.0
2019-12-26 10:20:00,128.24,128.39,128.2,128.38,19019.0,111.8334,111.9642,111.7985,111.9555,19019.0
2019-12-26 10:25:00,128.4,128.54,128.35,128.36,33693.0,111.9729,112.095,111.9293,111.938,33693.0
2019-12-26 10:30:00,128.35,128.37,128.17,128.34,33520.0,111.9293,111.9468,111.7723,111.9206,33520.0
2019-12-26 10:35:00,128.34,128.38,128.22,128.29,19990.0,111.9206,111.9555,111.8159,111.877,19990.0
2019-12-26 10:40:00,128.27,128.31,128.2,128.21,13680.0,111.8595,111.8944,111.7985,111.8072,13680.0
2019-12-26 10:45:00,128.21,128.23,128.17,128.22,16947.0,111.8072,111.8247,111.7723,111.8159,16947.0
2019-12-26 10:50:00,128.22,128.28,128.2,128.22,13242.0,111.8159,111.8683,111.7985,111.8159,13242.0
2019-12-26 10:55:00,128.23,128.23,128.12,128.12,19974.0,111.8247,111.8247,111.7287,111.7287,19974.0
2019-12-26 11:00:00,128.13,128.22,128.1,128.1,15471.0,111.7375,111.8159,111.7113,111.7113,15471.0
2019-12-26 11:05:00,128.11,128.16,128.01,128.14,45109.0,111.72,111.7636,111.6328,111.7462,45109.0
2019-12-26 11:10:00,128.15,128.2,128.1,128.13,14163.0,111.7549,111.7985,111.7113,111.7375,14163.0
2019-12-26 11:15:00,128.12,128.12,127.98,127.98,31633.0,111.7287,111.7287,111.6066,111.6066,31633.0
2019-12-26 11:20:00,127.97,128.18,127.97,128.11,12073.0,111.5979,111.7811,111.5979,111.72,12073.0
2019-12-26 11:25:00,128.08,128.08,127.93,127.98,18800.0,111.6939,111.6939,111.563,111.6066,18800.0
2019-12-26 11:30:00,128.0,128.07,127.97,128.01,11643.0,111.6241,111.6851,111.5979,111.6328,11643.0
2019-12-26 11:35:00,128.01,128.07,127.94,128.06,15717.0,111.6328,111.6851,111.5718,111.6764,15717.0
2019-12-26 11:40:00,128.08,128.2,128.07,128.11,13458.0,111.6939,111.7985,111.6851,111.72,13458.0
2019-12-26 11:45:00,128.15,128.21,128.09,128.21,7675.0,111.7549,111.8072,111.7026,111.8072,7675.0
2019-12-26 11:50:00,128.2,128.21,128.04,128.05,12104.0,111.7985,111.8072,111.659,111.6677,12104.0
2019-12-26 11:55:00,128.05,128.1,128.0,128.1,13512.0,111.6677,111.7113,111.6241,111.7113,13512.0
2019-12-26 12:00:00,128.11,128.19,128.09,128.15,13181.0,111.72,111.7898,111.7026,111.7549,13181.0
2019-12-26 12:05:00,128.14,128.23,128.1,128.14,25127.0,111.7462,111.8247,111.7113,111.7462,25127.0
2019-12-26 12:10:00,128.13,128.17,128.07,128.17,38458.0,111.7375,111.7723,111.6851,111.7723,38458.0
2019-12-26 12:15:00,128.18,128.3,128.16,128.25,19876.0,111.7811,111.8857,111.7636,111.8421,19876.0
2019-12-26 12:20:00,128.25,128.28,128.21,128.22,7536.0,111.8421,111.8683,111.8072,111.8159,7536.0
2019-12-26 12:25:00,128.24,128.35,128.21,128.35,9012.0,111.8334,111.9293,111.8072,111.9293,9012.0
2019-12-26 12:30:00,128.34,128.35,128.29,128.31,13722.0,111.9206,111.9293,111.877,111.8944,13722.0
2019-12-26 12:35:00,128.3,128.33,128.22,128.3,16285.0,111.8857,111.9119,111.8159,111.8857,16285.0
2019-12-26 12:40:00,128.31,128.36,128.3,128.34,7399.0,111.8944,111.938,111.8857,111.9206,7399.0
2019-12-26 12:45:00,128.34,128.39,128.34,128.34,15136.0,111.9206,111.9642,111.9206,111.9206,15136.0
2019-12-26 12:50:00,128.34,128.36,128.25,128.26,10155.0,111.9206,111.938,111.8421,111.8508,10155.0
2019-12-26 12:55:00,128.26,128.3,128.25,128.28,15732.0,111.8508,111.8857,111.8421,111.8683,15732.0
2019-12-26 13:00:00,128.29,128.29,128.17,128.24,11800.0,111.877,111.877,111.7723,111.8334,11800.0
2019-12-26 13:05:00,128.26,128.3,128.21,128.28,6495.0,111.8508,111.8857,111.8072,111.8683,6495.0
2019-12-26 13:10:00,128.29,128.31,128.26,128.28,6859.0,111.877,111.8944,111.8508,111.8683,6859.0
2019-12-26 13:15:00,128.28,128.31,128.25,128.27,5767.0,111.8683,111.8944,111.8421,111.8595,5767.0
2019-12-26 13:20:00,128.26,128.29,128.24,128.26,5010.0,111.8508,111.877,111.8334,111.8508,5010.0
2019-12-26 13:25:00,128.26,128.3,128.24,128.27,8436.0,111.8508,111.8857,111.8334,111.8595,8436.0
2019-12-26 13:30:00,128.26,128.29,128.25,128.28,4101.0,111.8508,111.877,111.8421,111.8683,4101.0
2019-12-26 13:35:00,128.28,128.33,128.25,128.31,16810.0,111.8683,111.9119,111.8421,111.8944,16810.0
2019-12-26 13:40:00,128.31,128.38,128.3,128.36,9862.0,111.8944,111.9555,111.8857,111.938,9862.0
2019-12-26 13:45:00,128.37,128.38,128.3,128.34,10426.0,111.9468,111.9555,111.8857,111.9206,10426.0
2019-12-26 13:50:00,128.35,128.36,128.3,128.33,12683.0,111.9293,111.938,111.8857,111.9119,12683.0
2019-12-26 13:55:00,128.31,128.53,128.3,128.53,19722.0,111.8944,112.0863,111.8857,112.0863,19722.0
2019-12-26 14:00:00,128.54,128.75,128.52,128.74,15249.0,112.095,112.2781,112.0776,112.2694,15249.0
2019-12-26 14:05:00,128.75,128.76,128.62,128.63,18142.0,112.2781,112.2869,112.1648,112.1735,18142.0
2019-12-26 14:10:00,128.64,128.76,128.63,128.71,12655.0,112.1822,112.2869,112.1735,112.2433,12655.0
2019-12-26 14:15:00,128.72,128.72,128.56,128.66,15543.0,112.252,112.252,112.1124,112.1997,15543.0
2019-12-26 14:20:00,128.65,128.65,128.59,128.61,7178.0,112.1909,112.1909,112.1386,112.156,7178.0
2019-12-26 14:25:00,128.6,128.6,128.47,128.49,12228.0,112.1473,112.1473,112.034,112.0514,12228.0
2019-12-26 14:30:00,128.47,128.67,128.47,128.62,19369.0,112.034,112.2084,112.034,112.1648,19369.0
2019-12-26 14:35:00,128.6,128.65,128.57,128.61,7900.0,112.1473,112.1909,112.1212,112.156,7900.0
2019-12-26 14:40:00,128.61,128.66,128.59,128.6,14467.0,112.156,112.1997,112.1386,112.1473,14467.0
2019-12-26 14:45:00,128.6,128.62,128.57,128.61,9309.0,112.1473,112.1648,112.1212,112.156,9309.0
2019-12-26 14:50:00,128.61,128.66,128.6,128.65,13188.0,112.156,112.1997,112.1473,112.1909,13188.0
2019-12-26 14:55:00,128.62,128.62,128.54,128.55,10223.0,112.1648,112.1648,112.095,112.1037,10223.0
2019-12-26 15:00:00,128.55,128.6,128.54,128.58,7423.0,112.1037,112.1473,112.095,112.1299,7423.0
2019-12-26 15:05:00,128.58,128.65,128.57,128.64,6281.0,112.1299,112.1909,112.1212,112.1822,6281.0
2019-12-26 15:10:00,128.65,128.65,128.57,128.57,9141.0,112.1909,112.1909,112.1212,112.1212,9141.0
2019-12-26 15:15:00,128.58,128.69,128.57,128.67,20205.0,112.1299,112.2258,112.1212,112.2084,20205.0
2019-12-26 15:20:00,128.68,128.75,128.67,128.72,10387.0,112.2171,112.2781,112.2084,112.252,10387.0
2019-12-26 15:25:00,128.72,128.74,128.68,128.74,10074.0,112.252,112.2694,112.2171,112.2694,10074.0
2019-12-26 15:30:00,128.73,128.77,128.7,128.74,19175.0,112.2607,112.2956,112.2345,112.2694,19175.0
2019-12-26 15:35:00,128.74,128.8,128.73,128.79,19129.0,112.2694,112.3217,112.2607,112.313,19129.0
2019-12-26 15:40:00,128.79,128.85,128.77,128.84,21418.0,112.313,112.3653,112.2956,112.3566,21418.0
2019-12-26 15:45:00,128.83,128.9,128.77,128.79,25161.0,112.3479,112.4089,112.2956,112.313,25161.0
2019-12-26 15:50:00,128.78,128.89,128.76,128.89,39378.0,112.3043,112.4002,112.2869,112.4002,39378.0
2019-12-26 15:55:00,128.88,128.9,128.8,128.9,95934.0,112.3915,112.4089,112.3217,112.4089,95934.0
2019-12-27 09:30:00,129.0,129.03,128.4,128.5,59997.0,112.4962,112.5223,111.9729,112.0601,59997.0
2019-12-27 09:35:00,128.55,128.55,128.23,128.5,25735.0,112.1037,112.1037,111.8247,112.0601,25735.0
2019-12-27 09:40:00,128.48,128.92,128.45,128.79,20390.0,112.0427,112.4264,112.0165,112.313,20390.0
2019-12-27 09:45:00,128.8,128.9,128.78,128.9,11337.0,112.3217,112.4089,112.3043,112.4089,11337.0
2019-12-27 09:50:00,128.88,128.89,128.76,128.82,14609.0,112.3915,112.4002,112.2869,112.3392,14609.0
2019-12-27 09:55:00,128.84,128.93,128.38,128.57,38979.0,112.3566,112.4351,111.9555,112.1212,38979.0
2019-12-27 10:00:00,128.59,128.59,128.39,128.43,16798.0,112.1386,112.1386,111.9642,111.9991,16798.0
2019-12-27 10:05:00,128.42,128.83,128.42,128.82,7082.0,111.9904,112.3479,111.9904,112.3392,7082.0
2019-12-27 10:10:00,128.8,128.81,128.65,128.69,12653.0,112.3217,112.3305,112.1909,112.2258,12653.0
2019-12-27 10:15:00,128.73,128.83,128.7,128.78,19595.0,112.2607,112.3479,112.2345,112.3043,19595.0
2019-12-27 10:20:00,128.78,128.83,128.67,128.67,21306.0,112.3043,112.3479,112.2084,112.2084,21306.0
2019-12-27 10:25:00,128.68,128.73,128.46,128.48,12688.0,112.2171,112.2607,112.0252,112.0427,12688.0
2019-12-27 10:30:00,128.48,128.49,128.26,128.3,26610.0,112.0427,112.0514,111.8508,111.8857,26610.0
2019-12-27 10:35:00,128.31,128.34,128.25,128.31,90407.0,111.8944,111.9206,111.8421,111.8944,90407.0
2019-12-27 10:40:00,128.29,128.4,128.29,128.36,18662.0,111.877,111.9729,111.877,111.938,18662.0
2019-12-27 10:45:00,128.37,128.55,128.37,128.55,24251.0,111.9468,112.1037,111.9468,112.1037,24251.0
2019-12-27 10:50:00,128.53,128.73,128.5,128.72,18945.0,112.0863,112.2607,112.0601,112.252,18945.0
2019-12-27 10:55:00,128.71,128.82,128.7,128.78,17632.0,112.2433,112.3392,112.2345,112.3043,17632.0
2019-12-27 11:00:00,128.78,128.81,128.71,128.79,13134.0,112.3043,112.3305,112.2433,112.313,13134.0
2019-12-27 11:05:00,128.78,128.93,128.78,128.87,16126.0,112.3043,112.4351,112.3043,112.3828,16126.0
2019-12-27 11:10:00,128.87,128.92,128.81,128.87,9465.0,112.3828,112.4264,112.3305,112.3828,9465.0
2019-12-27 11:15:00,128.89,128.92,128.77,128.91,19557.0,112.4002,112.4264,112.2956,112.4177,19557.0
2019-12-27 11:20:00,128.91,129.02,128.9,128.95,21034.0,112.4177,112.5136,112.4089,112.4525,21034.0
2019-12-27 11:25:00,128.92,128.93,128.65,128.7,17811.0,112.4264,112.4351,112.1909,112.2345,17811.0
2019-12-27 11:30:00,128.71,128.76,128.69,128.71,9553.0,112.2433,112.2869,112.2258,112.2433,9553.0
2019-12-27 11:35:00,128.71,128.73,128.65,128.7,14219.0,112.2433,112.2607,112.1909,112.2345,14219.0
2019-12-27 11:40:00,128.71,128.87,128.68,128.85,16140.0,112.2433,112.3828,112.2171,112.3653,16140.0
2019-12-27 11:45:00,128.84,128.94,128.83,128.86,15809.0,112.3566,112.4438,112.3479,112.3741,15809.0
2019-12-27 11:50:00,128.86,128.97,128.86,128.93,6324.0,112.3741,112.47,112.3741,112.4351,6324.0
2019-12-27 11:55:00,128.93,128.98,128.91,128.91,6646.0,112.4351,112.4787,112.4177,112.4177,6646.0
2019-12-27 12:00:00,128.92,128.95,128.83,128.9,15371.0,112.4264,112.4525,112.3479,112.4089,15371.0
2019-12-27 12:05:00,128.88,128.9,128.82,128.84,12305.0,112.3915,112.4089,112.3392,112.3566,12305.0
2019-12-27 12:10:00,128.85,128.89,128.83,128.85,11166.0,112.3653,112.4002,112.3479,112.3653,11166.0
2019-12-27 12:15:00,128.86,129.08,128.85,129.03,40458.0,112.3741,112.5659,112.3653,112.5223,40458.0
2019-12-27 12:20:00,129.04,129.11,129.02,129.05,20346.0,112.531,112.5921,112.5136,112.5398,20346.0
2019-12-27 12:25:00,129.06,129.08,129.0,129.07,10086.0,112.5485,112.5659,112.4962,112.5572,10086.0
2019-12-27 12:30:00,129.08,129.13,129.0,129.0,16301.0,112.5659,112.6095,112.4962,112.4962,16301.0
2019-12-27 12:35:00,129.0,129.07,128.98,128.99,10818.0,112.4962,112.5572,112.4787,112.4874,10818.0
2019-12-27 12:40:00,129.0,129.03,128.96,129.01,9350.0,112.4962,112.5223,112.4613,112.5049,9350.0
2019-12-27 12:45:00,129.02,129.08,129.02,129.03,7220.0,112.5136,112.5659,112.5136,112.5223,7220.0
2019-12-27 12:50:00,129.03,129.05,128.96,129.03,9494.0,112.5223,112.5398,112.4613,112.5223,9494.0
2019-12-27 12:55:00,129.04,129.05,129.0,129.05,6692.0,112.531,112.5398,112.4962,112.5398,6692.0
2019-12-27 13:00:00,129.05,129.06,128.98,129.01,12282.0,112.5398,112.5485,112.4787,112.5049,12282.0
2019-12-27 13:05:00,129.0,129.01,128.89,128.91,20635.0,112.4962,112.5049,112.4002,112.4177,20635.0
2019-12-27 13:10:00,128.89,128.91,128.85,128.87,10265.0,112.4002,112.4177,112.3653,112.3828,10265.0
2019-12-27 13:15:00,128.88,128.95,128.83,128.95,13443.0,112.3915,112.4525,112.3479,112.4525,13443.0
2019-12-27 13:20:00,128.96,129.05,128.93,129.05,10545.0,112.4613,112.5398,112.4351,112.5398,10545.0
2019-12-27 13:25:00,129.06,129.1,129.02,129.09,13420.0,112.5485,112.5834,112.5136,112.5746,13420.0
2019-12-27 13:30:00,129.08,129.12,129.02,129.04,11329.0,112.5659,112.6008,112.5136,112.531,11329.0
2019-12-27 13:35:00,129.04,129.07,128.91,128.96,15720.0,112.531,112.5572,112.4177,112.4613,15720.0
2019-12-27 13:40:00,128.96,128.96,128.92,128.93,8050.0,112.4613,112.4613,112.4264,112.4351,8050.0
2019-12-27 13:45:00,128.92,129.0,128.92,128.96,7141.0,112.4264,112.4962,112.4264,112.4613,7141.0
2019-12-27 13:50:00,128.99,129.03,128.98,129.0,9023.0,112.4874,112.5223,112.4787,112.4962,9023.0
2019-12-27 13:55:00,129.02,129.05,128.99,129.05,8280.0,112.5136,112.5398,112.4874,112.5398,8280.0
2019-12-27 14:00:00,129.04,129.08,129.03,129.07,8239.0,112.531,112.5659,112.5223,112.5572,8239.0
2019-12-27 14:05:00,129.07,129.09,129.04,129.06,16406.0,112.5572,112.5746,112.531,112.5485,16406.0
2019-12-27 14:10:00,129.06,129.07,129.01,129.02,6143.0,112.5485,112.5572,112.5049,112.5136,6143.0
2019-12-27 14:15:00,129.01,129.02,128.93,128.94,10504.0,112.5049,112.5136,112.4351,112.4438,10504.0
2019-12-27 14:20:00,128.95,129.0,128.94,128.99,12462.0,112.4525,112.4962,112.4438,112.4874,12462.0
2019-12-27 14:25:00,128.99,129.11,128.97,129.1,51723.0,112.4874,112.5921,112.47,112.5834,51723.0
2019-12-27 14:30:00,129.1,129.16,129.09,129.16,20616.0,112.5834,112.6357,112.5746,112.6357,20616.0
2019-12-27 14:35:00,129.16,129.2,129.11,129.11,13949.0,112.6357,112.6706,112.5921,112.5921,13949.0
2019-12-27 14:40:00,129.11,129.11,129.02,129.06,15694.0,112.5921,112.5921,112.5136,112.5485,15694.0
2019-12-27 14:45:00,129.05,129.07,129.03,129.04,9353.0,112.5398,112.5572,112.5223,112.531,9353.0
2019-12-27 14:50:00,129.04,129.13,129.02,129.13,17068.0,112.531,112.6095,112.5136,112.6095,17068.0
2019-12-27 14:55:00,129.13,129.17,129.1,129.12,12816.0,112.6095,112.6444,112.5834,112.6008,12816.0
2019-12-27 15:00:00,129.1,129.12,129.09,129.11,14912.0,112.5834,112.6008,112.5746,112.5921,14912.0
2019-12-27 15:05:00,129.12,129.18,129.09,129.1,9958.0,112.6008,112.6531,112.5746,112.5834,9958.0
2019-12-27 15:10:00,129.1,129.16,129.1,129.16,18072.0,112.5834,112.6357,112.5834,112.6357,18072.0
2019-12-27 15:15:00,129.18,129.21,129.09,129.14,14882.0,112.6531,112.6793,112.5746,112.6182,14882.0
2019-12-27 15:20:00,129.14,129.14,129.09,129.11,16855.0,112.6182,112.6182,112.5746,112.5921,16855.0
2019-12-27 15:25:00,129.11,129.14,129.1,129.11,12955.0,112.5921,112.6182,112.5834,112.5921,12955.0
2019-12-27 15:30:00,129.11,129.2,129.07,129.2,32499.0,112.5921,112.6706,112.5572,112.6706,32499.0
2019-12-27 15:35:00,129.19,129.23,129.18,129.21,25733.0,112.6618,112.6967,112.6531,112.6793,25733.0
2019-12-27 15:40:00,129.19,129.22,129.0,129.06,33390.0,112.6618,112.688,112.4962,112.5485,33390.0
2019-12-27 15:45:00,129.05,129.1,128.96,128.97,20792.0,112.5398,112.5834,112.4613,112.47,20792.0
2019-12-27 15:50:00,128.98,129.08,128.87,129.08,42725.0,112.4787,112.5659,112.3828,112.5659,42725.0
2019-12-27 15:55:00,129.08,129.22,129.04,129.19,145488.0,112.5659,112.688,112.531,112.6618,145488.0
2019-12-30 09:30:00,129.0,129.0,128.56,128.72,52145.0,112.4962,112.4962,112.1124,112.252,52145.0
2019-12-30 09:35:00,128.71,128.79,128.41,128.75,21104.0,112.2433,112.313,111.9816,112.2781,21104.0
2019-12-30 09:40:00,128.73,128.81,128.59,128.6,13453.0,112.2607,112.3305,112.1386,112.1473,13453.0
2019-12-30 09:45:00,128.59,128.84,128.53,128.74,13638.0,112.1386,112.3566,112.0863,112.2694,13638.0
2019-12-30 09:50:00,128.74,128.87,128.74,128.83,16845.0,112.2694,112.3828,112.2694,112.3479,16845.0
2019-12-30 09:55:00,128.85,128.96,128.77,128.94,18857.0,112.3653,112.4613,112.2956,112.4438,18857.0
2019-12-30 10:00:00,128.94,129.1,128.93,129.02,21819.0,112.4438,112.5834,112.4351,112.5136,21819.0
2019-12-30 10:05:00,129.05,129.24,129.05,129.21,22770.0,112.5398,112.7054,112.5398,112.6793,22770.0
2019-12-30 10:10:00,129.19,129.21,128.91,128.91,28154.0,112.6618,112.6793,112.4177,112.4177,28154.0
2019-12-30 10:15:00,128.9,128.94,128.8,128.82,21692.0,112.4089,112.4438,112.3217,112.3392,21692.0
2019-12-30 10:20:00,128.81,129.03,128.8,128.8,21912.0,112.3305,112.5223,112.3217,112.3217,21912.0
2019-12-30 10:25:00,128.84,128.96,128.77,128.93,39845.0,112.3566,112.4613,112.2956,112.4351,39845.0
2019-12-30 10:30:00,128.93,128.97,128.78,128.91,40967.0,112.4351,112.47,112.3043,112.4177,40967.0
2019-12-30 10:35:00,128.91,128.97,128.8,128.84,33295.0,112.4177,112.47,112.3217,112.3566,33295.0
2019-12-30 10:40:00,128.86,128.96,128.81,128.91,14492.0,112.3741,112.4613,112.3305,112.4177,14492.0
2019-12-30 10:45:00,128.9,129.11,128.89,129.09,14108.0,112.4089,112.5921,112.4002,112.5746,14108.0
2019-12-30 10:50:00,129.1,129.2,129.07,129.17,13693.0,112.5834,112.6706,112.5572,112.6444,13693.0
2019-12-30 10:55:00,129.18,129.33,129.18,129.29,24391.0,112.6531,112.7839,112.6531,112.7491,24391.0
2019-12-30 11:00:00,129.29,129.41,129.29,129.3,18145.0,112.7491,112.8537,112.7491,112.7578,18145.0
2019-12-30 11:05:00,129.29,129.37,129.28,129.29,27341.0,112.7491,112.8188,112.7403,112.7491,27341.0
2019-12-30 11:10:00,129.28,129.32,129.23,129.29,18160.0,112.7403,112.7752,112.6967,112.7491,18160.0
2019-12-30 11:15:00,129.29,129.37,129.22,129.36,13735.0,112.7491,112.8188,112.688,112.8101,13735.0
2019-12-30 11:20:00,129.36,129.59,129.33,129.59,22313.0,112.8101,113.0107,112.7839,113.0107,22313.0
2019-12-30 11:25:00,129.59,129.79,129.58,129.71,76479.0,113.0107,113.1851,113.0019,113.1153,76479.0
2019-12-30 11:30:00,129.71,129.72,129.58,129.59,17708.0,113.1153,113.124,113.0019,113.0107,17708.0
2019-12-30 11:35:00,129.6,129.71,129.59,129.7,19998.0,113.0194,113.1153,113.0107,113.1066,19998.0
2019-12-30 11:40:00,129.69,129.76,129.69,129.74,14486.0,113.0979,113.1589,113.0979,113.1415,14486.0
2019-12-30 11:45:00,129.75,129.81,129.7,129.72,11260.0,113.1502,113.2025,113.1066,113.124,11260.0
2019-12-30 11:50:00,129.72,129.81,129.72,129.77,7464.0,113.124,113.2025,113.124,113.1676,7464.0
2019-12-30 11:55:00,129.76,129.76,129.66,129.68,11655.0,113.1589,113.1589,113.0717,113.0892,11655.0
2019-12-30 12:00:00,129.64,129.75,129.6,129.72,12121.0,113.0543,113.1502,113.0194,113.124,12121.0
2019-12-30 12:05:00,129.73,129.95,129.72,129.94,14441.0,113.1328,113.3246,113.124,113.3159,14441.0
2019-12-30 12:10:00,129.94,129.95,129.8,129.81,13722.0,113.3159,113.3246,113.1938,113.2025,13722.0
2019-12-30 12:15:00,129.79,129.89,129.79,129.83,8466.0,113.1851,113.2723,113.1851,113.22,8466.0
2019-12-30 12:20:00,129.84,129.87,129.74,129.74,12408.0,113.2287,113.2548,113.1415,113.1415,12408.0
2019-12-30 12:25:00,129.75,129.81,129.73,129.81,9172.0,113.1502,113.2025,113.1328,113.2025,9172.0
2019-12-30 12:30:00,129.8,129.83,129.76,129.79,9948.0,113.1938,113.22,113.1589,113.1851,9948.0
2019-12-30 12:35:00,129.82,129.82,129.73,129.74,19193.0,113.2112,113.2112,113.1328,113.1415,19193.0
2019-12-30 12:40:00,129.74,129.75,129.66,129.71,23212.0,113.1415,113.1502,113.0717,113.1153,23212.0
2019-12-30 12:45:00,129.71,129.8,129.68,129.76,9414.0,113.1153,113.1938,113.0892,113.1589,9414.0
2019-12-30 12:50:00,129.75,129.79,129.73,129.74,14885.0,113.1502,113.1851,113.1328,113.1415,14885.0
2019-12-30 12:55:00,129.73,129.78,129.7,129.71,9210.0,113.1328,113.1764,113.1066,113.1153,9210.0
2019-12-30 13:00:00,129.7,129.78,129.7,129.77,10180.0,113.1066,113.1764,113.1066,113.1676,10180.0
2019-12-30 13:05:00,129.77,129.82,129.72,129.74,10211.0,113.1676,113.2112,113.124,113.1415,10211.0
2019-12-30 13:10:00,129.72,129.8,129.72,129.78,7701.0,113.124,113.1938,113.124,113.1764,7701.0
2019-12-30 13:15:00,129.78,129.85,129.78,129.81,9787.0,113.1764,113.2374,113.1764,113.2025,9787.0
2019-12-30 13:20:00,129.82,129.95,129.82,129.94,16094.0,113.2112,113.3246,113.2112,113.3159,16094.0
2019-12-30 13:25:00,129.94,129.94,129.87,129.89,9504.0,113.3159,113.3159,113.2548,113.2723,9504.0
2019-12-30 13:30:00,129.88,129.91,129.76,129.77,8267.0,113.2636,113.2897,113.1589,113.1676,8267.0
2019-12-30 13:35:00,129.77,129.81,129.71,129.72,28130.0,113.1676,113.2025,113.1153,113.124,28130.0
2019-12-30 13:40:00,129.71,129.73,129.59,129.65,27139.0,113.1153,113.1328,113.0107,113.063,27139.0
2019-12-30 13:45:00,129.64,129.68,129.6,129.66,11403.0,113.0543,113.0892,113.0194,113.0717,11403.0
2019-12-30 13:50:00,129.67,129.78,129.66,129.74,9309.0,113.0804,113.1764,113.0717,113.1415,9309.0
2019-12-30 13:55:00,129.73,129.77,129.63,129.72,26564.0,113.1328,113.1676,113.0456,113.124,26564.0
2019-12-30 14:00:00,129.71,129.71,129.49,129.53,30923.0,113.1153,113.1153,112.9235,112.9583,30923.0
2019-12-30 14:05:00,129.52,129.55,129.48,129.53,10507.0,112.9496,112.9758,112.9147,112.9583,10507.0
2019-12-30 14:10:00,129.53,129.54,129.47,129.49,8688.0,112.9583,112.9671,112.906,112.9235,8688.0
2019-12-30 14:15:00,129.5,129.52,129.45,129.52,7247.0,112.9322,112.9496,112.8886,112.9496,7247.0
2019-12-30 14:20:00,129.52,129.54,129.46,129.48,8947.0,112.9496,112.9671,112.8973,112.9147,8947.0
2019-12-30 14:25:00,129.47,129.47,129.4,129.44,11028.0,112.906,112.906,112.845,112.8799,11028.0
2019-12-30 14:30:00,129.43,129.43,129.35,129.37,10516.0,112.8711,112.8711,112.8014,112.8188,10516.0
2019-12-30 14:35:00,129.36,129.42,129.31,129.4,14683.0,112.8101,112.8624,112.7665,112.845,14683.0
2019-12-30 14:40:00,129.39,129.46,129.37,129.43,10152.0,112.8363,112.8973,112.8188,112.8711,10152.0
2019-12-30 14:45:00,129.44,129.49,129.38,129.46,8975.0,112.8799,112.9235,112.8275,112.8973,8975.0
2019-12-30 14:50:00,129.44,129.5,129.39,129.4,22172.0,112.8799,112.9322,112.8363,112.845,22172.0
2019-12-30 14:55:00,129.39,129.41,129.26,129.3,12155.0,112.8363,112.8537,112.7229,112.7578,12155.0
2019-12-30 15:00:00,129.3,129.32,129.22,129.31,18957.0,112.7578,112.7752,112.688,112.7665,18957.0
2019-12-30 15:05:00,129.31,129.36,129.3,129.35,7820.0,112.7665,112.8101,112.7578,112.8014,7820.0
2019-12-30 15:10:00,129.36,129.43,129.33,129.43,13448.0,112.8101,112.8711,112.7839,112.8711,13448.0
2019-12-30 15:15:00,129.42,129.45,129.4,129.43,33428.0,112.8624,112.8886,112.845,112.8711,33428.0
2019-12-30 15:20:00,129.43,129.44,129.4,129.43,20832.0,112.8711,112.8799,112.845,112.8711,20832.0
2019-12-30 15:25:00,129.43,129.44,129.36,129.39,18941.0,112.8711,112.8799,112.8101,112.8363,18941.0
2019-12-30 15:30:00,129.4,129.43,129.25,129.29,25138.0,112.845,112.8711,112.7142,112.7491,25138.0
2019-12-30 15:35:00,129.28,129.32,129.13,129.13,36658.0,112.7403,112.7752,112.6095,112.6095,36658.0
2019-12-30 15:40:00,129.14,129.15,129.04,129.06,42912.0,112.6182,112.627,112.531,112.5485,42912.0
2019-12-30 15:45:00,129.05,129.07,128.95,128.98,46500.0,112.5398,112.5572,112.4525,112.4787,46500.0
2019-12-30 15:50:00,128.97,128.97,128.79,128.82,55814.0,112.47,112.47,112.313,112.3392,55814.0
2019-12-30 15:55:00,128.82,128.93,128.77,128.9,138105.0,112.3392,112.4351,112.2956,112.4089,138105.0
2019-12-31 09:30:00,128.4,128.95,128.2,128.64,87408.0,111.9729,112.4525,111.7985,112.1822,87408.0
2019-12-31 09:35:00,128.57,128.97,128.44,128.93,23191.0,112.1212,112.47,112.0078,112.4351,23191.0
2019-12-31 09:40:00,128.85,128.87,128.32,128.47,80856.0,112.3653,112.3828,111.9031,112.034,80856.0
2019-12-31 09:45:00,128.47,128.62,128.42,128.52,23978.0,112.034,112.1648,111.9904,112.0776,23978.0
2019-12-31 09:50:00,128.48,128.57,128.35,128.39,28054.0,112.0427,112.1212,111.9293,111.9642,28054.0
2019-12-31 09:55:00,128.37,128.44,128.19,128.21,77648.0,111.9468,112.0078,111.7898,111.8072,77648.0
2019-12-31 10:00:00,128.25,128.37,128.17,128.24,66999.0,111.8421,111.9468,111.7723,111.8334,66999.0
2019-12-31 10:05:00,128.24,128.25,127.99,128.0,88957.0,111.8334,111.8421,111.6154,111.6241,88957.0
2019-12-31 10:10:00,128.0,128.17,127.94,128.06,82363.0,111.6241,111.7723,111.5718,111.6764,82363.0
2019-12-31 10:15:00,128.07,128.15,127.98,127.99,80622.0,111.6851,111.7549,111.6066,111.6154,80622.0
2019-12-31 10:20:00,128.0,128.16,127.97,128.01,58771.0,111.6241,111.7636,111.5979,111.6328,58771.0
2019-12-31 10:25:00,128.02,128.06,127.91,127.96,46720.0,111.6415,111.6764,111.5456,111.5892,46720.0
2019-12-31 10:30:00,127.92,127.96,127.8,127.84,28361.0,111.5543,111.5892,111.4497,111.4846,28361.0
2019-12-31 10:35:00,127.86,127.94,127.72,127.79,25918.0,111.502,111.5718,111.3799,111.441,25918.0
2019-12-31 10:40:00,127.79,127.87,127.75,127.86,21491.0,111.441,111.5107,111.4061,111.502,21491.0
2019-12-31 10:45:00,127.87,127.87,127.64,127.67,33711.0,111.5107,111.5107,111.3101,111.3363,33711.0
2019-12-31 10:50:00,127.65,127.67,127.56,127.59,33489.0,111.3189,111.3363,111.2404,111.2665,33489.0
2019-12-31 10:55:00,127.59,127.72,127.45,127.64,36794.0,111.2665,111.3799,111.1445,111.3101,36794.0
2019-12-31 11:00:00,127.64,127.73,127.54,127.67,88642.0,111.3101,111.3886,111.2229,111.3363,88642.0
2019-12-31 11:05:00,127.69,127.91,127.66,127.79,41978.0,111.3538,111.5456,111.3276,111.441,41978.0
2019-12-31 11:10:00,127.76,127.8,127.66,127.68,16668.0,111.4148,111.4497,111.3276,111.345,16668.0
2019-12-31 11:15:00,127.68,127.86,127.6,127.84,112420.0,111.345,111.502,111.2753,111.4846,112420.0
2019-12-31 11:20:00,127.86,127.86,127.69,127.75,17542.0,111.502,111.502,111.3538,111.4061,17542.0
2019-12-31 11:25:00,127.74,127.82,127.53,127.55,41341.0,111.3974,111.4671,111.2142,111.2317,41341.0
2019-12-31 11:30:00,127.57,127.6,127.38,127.5,61291.0,111.2491,111.2753,111.0834,111.1881,61291.0
2019-12-31 11:35:00,127.51,127.63,127.47,127.55,56461.0,111.1968,111.3014,111.1619,111.2317,56461.0
2019-12-31 11:40:00,127.53,127.6,127.49,127.54,26354.0,111.2142,111.2753,111.1793,111.2229,26354.0
2019-12-31 11:45:00,127.55,127.57,127.44,127.44,37496.0,111.2317,111.2491,111.1357,111.1357,37496.0
2019-12-31 11:50:00,127.43,127.5,127.39,127.45,35133.0,111.127,111.1881,111.0921,111.1445,35133.0
2019-12-31 11:55:00,127.44,127.52,127.4,127.47,14024.0,111.1357,111.2055,111.1009,111.1619,14024.0
2019-12-31 12:00:00,127.48,127.56,127.44,127.46,35365.0,111.1706,111.2404,111.1357,111.1532,35365.0
2019-12-31 12:05:00,127.48,127.6,127.45,127.47,31772.0,111.1706,111.2753,111.1445,111.1619,31772.0
2019-12-31 12:10:00,127.46,127.55,127.43,127.55,20023.0,111.1532,111.2317,111.127,111.2317,20023.0
2019-12-31 12:15:00,127.57,127.63,127.48,127.49,59123.0,111.2491,111.3014,111.1706,111.1793,59123.0
2019-12-31 12:20:00,127.5,127.5,127.42,127.47,11588.0,111.1881,111.1881,111.1183,111.1619,11588.0
2019-12-31 12:25:00,127.45,127.55,127.44,127.55,10216.0,111.1445,111.2317,111.1357,111.2317,10216.0
2019-12-31 12:30:00,127.55,127.67,127.53,127.58,36991.0,111.2317,111.3363,111.2142,111.2578,36991.0
2019-12-31 12:35:00,127.55,127.63,127.49,127.63,8450.0,111.2317,111.3014,111.1793,111.3014,8450.0
2019-12-31 12:40:00,127.63,127.65,127.54,127.55,21669.0,111.3014,111.3189,111.2229,111.2317,21669.0
2019-12-31 12:45:00,127.55,127.55,127.39,127.46,64880.0,111.2317,111.2317,111.0921,111.1532,64880.0
2019-12-31 12:50:00,127.45,127.5,127.44,127.48,12078.0,111.1445,111.1881,111.1357,111.1706,12078.0
2019-12-31 12:55:00,127.48,127.49,127.41,127.45,10938.0,111.1706,111.1793,111.1096,111.1445,10938.0
2019-12-31 13:00:00,127.44,127.53,127.4,127.53,23641.0,111.1357,111.2142,111.1009,111.2142,23641.0
2019-12-31 13:05:00,127.53,127.61,127.52,127.52,10643.0,111.2142,111.284,111.2055,111.2055,10643.0
2019-12-31 13:10:00,127.55,127.6,127.52,127.6,13334.0,111.2317,111.2753,111.2055,111.2753,13334.0
2019-12-31 13:15:00,127.61,127.62,127.55,127.56,11407.0,111.284,111.2927,111.2317,111.2404,11407.0
2019-12-31 13:20:00,127.57,127.57,127.51,127.53,18397.0,111.2491,111.2491,111.1968,111.2142,18397.0
2019-12-31 13:25:00,127.53,127.56,127.51,127.56,8534.0,111.2142,111.2404,111.1968,111.2404,8534.0
2019-12-31 13:30:00,127.55,127.6,127.47,127.56,46003.0,111.2317,111.2753,111.1619,111.2404,46003.0
2019-12-31 13:35:00,127.55,127.59,127.46,127.54,29308.0,111.2317,111.2665,111.1532,111.2229,29308.0
2019-12-31 13:40:00,127.55,127.62,127.48,127.48,38527.0,111.2317,111.2927,111.1706,111.1706,38527.0
2019-12-31 13:45:00,127.47,127.48,127.41,127.45,24762.0,111.1619,111.1706,111.1096,111.1445,24762.0
2019-12-31 13:50:00,127.46,127.46,127.42,127.43,15602.0,111.1532,111.1532,111.1183,111.127,15602.0
2019-12-31 13:55:00,127.45,127.46,127.36,127.44,19887.0,111.1445,111.1532,111.066,111.1357,19887.0
2019-12-31 14:00:00,127.44,127.59,127.38,127.56,31617.0,111.1357,111.2665,111.0834,111.2404,31617.0
2019-12-31 14:05:00,127.56,127.59,127.52,127.58,21797.0,111.2404,111.2665,111.2055,111.2578,21797.0
2019-12-31 14:10:00,127.58,127.59,127.45,127.48,11100.0,111.2578,111.2665,111.1445,111.1706,11100.0
2019-12-31 14:15:00,127.48,127.51,127.39,127.4,16064.0,111.1706,111.1968,111.0921,111.1009,16064.0
2019-12-31 14:20:00,127.39,127.49,127.37,127.42,28799.0,111.0921,111.1793,111.0747,111.1183,28799.0
2019-12-31 14:25:00,127.43,127.47,127.38,127.45,50410.0,111.127,111.1619,111.0834,111.1445,50410.0
2019-12-31 14:30:00,127.46,127.54,127.45,127.5,23167.0,111.1532,111.2229,111.1445,111.1881,23167.0
2019-12-31 14:35:00,127.51,127.54,127.48,127.51,29357.0,111.1968,111.2229,111.1706,111.1968,29357.0
2019-12-31 14:40:00,127.51,127.54,127.5,127.53,27433.0,111.1968,111.2229,111.1881,111.2142,27433.0
2019-12-31 14:45:00,127.53,127.65,127.52,127.62,22370.0,111.2142,111.3189,111.2055,111.2927,22370.0
2019-12-31 14:50:00,127.63,127.72,127.62,127.69,22134.0,111.3014,111.3799,111.2927,111.3538,22134.0
2019-12-31 14:55:00,127.67,127.76,127.67,127.69,15349.0,111.3363,111.4148,111.3363,111.3538,15349.0
2019-12-31 15:00:00,127.68,127.81,127.68,127.81,17920.0,111.345,111.4584,111.345,111.4584,17920.0
2019-12-31 15:05:00,127.8,127.86,127.76,127.79,16797.0,111.4497,111.502,111.4148,111.441,16797.0
2019-12-31 15:10:00,127.79,127.92,127.77,127.85,21607.0,111.441,111.5543,111.4235,111.4933,21607.0
2019-12-31 15:15:00,127.85,127.96,127.83,127.96,20892.0,111.4933,111.5892,111.4758,111.5892,20892.0
2019-12-31 15:20:00,127.97,128.01,127.85,127.88,27429.0,111.5979,111.6328,111.4933,111.5194,27429.0
2019-12-31 15:25:00,127.88,127.97,127.83,127.95,26470.0,111.5194,111.5979,111.4758,111.5805,26470.0
2019-12-31 15:30:00,127.96,128.08,127.89,128.01,58789.0,111.5892,111.6939,111.5282,111.6328,58789.0
2019-12-31 15:35:00,128.01,128.12,128.0,128.11,20941.0,111.6328,111.7287,111.6241,111.72,20941.0
2019-12-31 15:40:00,128.11,128.15,128.05,128.07,42757.0,111.72,111.7549,111.6677,111.6851,42757.0
2019-12-31 15:45:00,128.07,128.11,128.06,128.11,56874.0,111.6851,111.72,111.6764,111.72,56874.0
2019-12-31 15:50:00,128.12,128.14,127.99,128.06,75064.0,111.7287,111.7462,111.6154,111.6764,75064.0
2019-12-31 15:55:00,128.06,128.24,127.98,128.17,198588.0,111.6764,111.8334,111.6066,111.7723,198588.0
2020-01-02 09:30:00,128.74,128.9,128.06,128.09,94164.0,112.2694,112.4089,111.6764,111.7026,94164.0
2020-01-02 09:35:00,128.09,128.11,127.73,127.88,52388.0,111.7026,111.72,111.3886,111.5194,52388.0
2020-01-02 09:40:00,127.89,127.96,127.38,127.51,105044.0,111.5282,111.5892,111.0834,111.1968,105044.0
2020-01-02 09:45:00,127.55,127.79,127.51,127.72,54365.0,111.2317,111.441,111.1968,111.3799,54365.0
2020-01-02 09:50:00,127.71,127.95,127.67,127.85,77199.0,111.3712,111.5805,111.3363,111.4933,77199.0
2020-01-02 09:55:00,127.85,128.18,127.81,128.12,43628.0,111.4933,111.7811,111.4584,111.7287,43628.0
2020-01-02 10:00:00,128.11,128.17,127.73,127.74,39466.0,111.72,111.7723,111.3886,111.3974,39466.0
2020-01-02 10:05:00,127.76,127.78,127.38,127.49,67436.0,111.4148,111.4322,111.0834,111.1793,67436.0
2020-01-02 10:10:00,127.46,127.58,127.11,127.11,113410.0,111.1532,111.2578,110.848,110.848,113410.0
2020-01-02 10:15:00,127.11,127.23,127.02,127.03,60038.0,110.848,110.9526,110.7695,110.7782,60038.0
2020-01-02 10:20:00,127.02,127.11,126.85,126.99,86339.0,110.7695,110.848,110.6212,110.7433,86339.0
2020-01-02 10:25:00,126.95,127.05,126.85,126.97,47365.0,110.7084,110.7956,110.6212,110.7259,47365.0
2020-01-02 10:30:00,126.99,127.17,126.96,127.16,34784.0,110.7433,110.9003,110.7171,110.8916,34784.0
2020-01-02 10:35:00,127.14,127.2,127.08,127.13,41144.0,110.8741,110.9264,110.8218,110.8654,41144.0
2020-01-02 10:40:00,127.12,127.12,126.79,126.99,59333.0,110.8567,110.8567,110.5689,110.7433,59333.0
2020-01-02 10:45:00,127.0,127.01,126.72,126.75,44168.0,110.752,110.7607,110.5078,110.534,44168.0
2020-01-02 10:50:00,126.74,126.77,126.55,126.7,62607.0,110.5253,110.5515,110.3596,110.4904,62607.0
2020-01-02 10:55:00,126.7,126.93,126.69,126.85,64861.0,110.4904,110.691,110.4817,110.6212,64861.0
2020-01-02 11:00:00,126.83,126.88,126.64,126.67,37284.0,110.6038,110.6474,110.4381,110.4642,37284.0
2020-01-02 11:05:00,126.65,126.69,126.56,126.65,37848.0,110.4468,110.4817,110.3683,110.4468,37848.0
2020-01-02 11:10:00,126.66,126.71,126.53,126.55,72499.0,110.4555,110.4991,110.3422,110.3596,72499.0
2020-01-02 11:15:00,126.56,126.57,126.31,126.37,81376.0,110.3683,110.377,110.1503,110.2026,81376.0
2020-01-02 11:20:00,126.39,126.46,126.28,126.32,34227.0,110.2201,110.2811,110.1241,110.159,34227.0
2020-01-02 11:25:00,126.36,126.39,126.18,126.36,32584.0,110.1939,110.2201,110.0369,110.1939,32584.0
2020-01-02 11:30:00,126.36,126.5,126.29,126.34,35580.0,110.1939,110.316,110.1329,110.1765,35580.0
2020-01-02 11:35:00,126.32,126.44,126.28,126.32,24123.0,110.159,110.2637,110.1241,110.159,24123.0
2020-01-02 11:40:00,126.32,126.37,126.25,126.35,33745.0,110.159,110.2026,110.098,110.1852,33745.0
2020-01-02 11:45:00,126.35,126.35,126.2,126.21,32061.0,110.1852,110.1852,110.0544,110.0631,32061.0
2020-01-02 11:50:00,126.2,126.25,126.02,126.09,53465.0,110.0544,110.098,109.8974,109.9584,53465.0
2020-01-02 11:55:00,126.09,126.1,125.94,126.09,42437.0,109.9584,109.9672,109.8276,109.9584,42437.0
2020-01-02 12:00:00,126.07,126.26,126.05,126.24,33627.0,109.941,110.1067,109.9236,110.0893,33627.0
2020-01-02 12:05:00,126.24,126.24,126.0,126.07,29399.0,110.0893,110.0893,109.88,109.941,29399.0
2020-01-02 12:10:00,126.06,126.09,125.87,125.89,47681.0,109.9323,109.9584,109.7666,109.784,47681.0
2020-01-02 12:15:00,125.9,126.01,125.84,125.85,53946.0,109.7928,109.8887,109.7404,109.7492,53946.0
2020-01-02 12:20:00,125.85,125.85,125.65,125.71,55162.0,109.7492,109.7492,109.5747,109.6271,55162.0
2020-01-02 12:25:00,125.72,125.76,125.67,125.73,36153.0,109.6358,109.6707,109.5922,109.6445,36153.0
2020-01-02 12:30:00,125.72,125.74,125.6,125.66,52735.0,109.6358,109.6532,109.5311,109.5835,52735.0
2020-01-02 12:35:00,125.67,125.89,125.65,125.89,42507.0,109.5922,109.784,109.5747,109.784,42507.0
2020-01-02 12:40:00,125.9,125.98,125.89,125.91,32090.0,109.7928,109.8625,109.784,109.8015,32090.0
2020-01-02 12:45:00,125.91,125.94,125.76,125.87,43324.0,109.8015,109.8276,109.6707,109.7666,43324.0
2020-01-02 12:50:00,125.86,126.04,125.8,125.97,36980.0,109.7579,109.9148,109.7056,109.8538,36980.0
2020-01-02 12:55:00,125.98,126.1,125.97,126.06,23156.0,109.8625,109.9672,109.8538,109.9323,23156.0
2020-01-02 13:00:00,126.04,126.12,126.01,126.05,34618.0,109.9148,109.9846,109.8887,109.9236,34618.0
2020-01-02 13:05:00,126.05,126.05,125.86,125.91,40254.0,109.9236,109.9236,109.7579,109.8015,40254.0
2020-01-02 13:10:00,125.9,125.95,125.85,125.85,29913.0,109.7928,109.8364,109.7492,109.7492,29913.0
2020-01-02 13:15:00,125.86,125.97,125.85,125.97,24789.0,109.7579,109.8538,109.7492,109.8538,24789.0
2020-01-02 13:20:00,125.97,125.97,125.92,125.93,17824.0,109.8538,109.8538,109.8102,109.8189,17824.0
2020-01-02 13:25:00,125.94,125.95,125.87,125.89,25036.0,109.8276,109.8364,109.7666,109.784,25036.0
2020-01-02 13:30:00,125.89,125.89,125.72,125.77,29345.0,109.784,109.784,109.6358,109.6794,29345.0
2020-01-02 13:35:00,125.77,125.84,125.66,125.71,67607.0,109.6794,109.7404,109.5835,109.6271,67607.0
2020-01-02 13:40:00,125.7,125.71,125.42,125.44,121872.0,109.6183,109.6271,109.3742,109.3916,121872.0
2020-01-02 13:45:00,125.44,125.55,125.36,125.46,42259.0,109.3916,109.4875,109.3218,109.409,42259.0
2020-01-02 13:50:00,125.46,125.46,125.26,125.3,39546.0,109.409,109.409,109.2346,109.2695,39546.0
2020-01-02 13:55:00,125.31,125.46,125.3,125.46,27033.0,109.2782,109.409,109.2695,109.409,27033.0
2020-01-02 14:00:00,125.45,125.59,125.44,125.59,32573.0,109.4003,109.5224,109.3916,109.5224,32573.0
2020-01-02 14:05:00,125.6,125.68,125.5,125.51,52589.0,109.5311,109.6009,109.4439,109.4527,52589.0
2020-01-02 14:10:00,125.53,125.53,125.39,125.49,81145.0,109.4701,109.4701,109.348,109.4352,81145.0
2020-01-02 14:15:00,125.49,125.67,125.49,125.54,32686.0,109.4352,109.5922,109.4352,109.4788,32686.0
2020-01-02 14:20:00,125.56,125.77,125.56,125.68,62363.0,109.4963,109.6794,109.4963,109.6009,62363.0
2020-01-02 14:25:00,125.69,125.75,125.68,125.69,22543.0,109.6096,109.6619,109.6009,109.6096,22543.0
2020-01-02 14:30:00,125.68,125.81,125.68,125.74,32179.0,109.6009,109.7143,109.6009,109.6532,32179.0
2020-01-02 14:35:00,125.73,125.86,125.7,125.72,32397.0,109.6445,109.7579,109.6183,109.6358,32397.0
2020-01-02 14:40:00,125.71,125.81,125.63,125.75,23882.0,109.6271,109.7143,109.5573,109.6619,23882.0
2020-01-02 14:45:00,125.77,125.78,125.66,125.74,19865.0,109.6794,109.6881,109.5835,109.6532,19865.0
2020-01-02 14:50:00,125.76,125.76,125.59,125.59,30991.0,109.6707,109.6707,109.5224,109.5224,30991.0
2020-01-02 14:55:00,125.59,125.65,125.56,125.61,30039.0,109.5224,109.5747,109.4963,109.5399,30039.0
2020-01-02 15:00:00,125.62,125.74,125.61,125.7,28871.0,109.5486,109.6532,109.5399,109.6183,28871.0
2020-01-02 15:05:00,125.69,125.69,125.5,125.58,42180.0,109.6096,109.6096,109.4439,109.5137,42180.0
2020-01-02 15:10:00,125.58,125.67,125.54,125.54,27401.0,109.5137,109.5922,109.4788,109.4788,27401.0
2020-01-02 15:15:00,125.55,125.59,125.45,125.49,45396.0,109.4875,109.5224,109.4003,109.4352,45396.0
2020-01-02 15:20:00,125.49,125.56,125.46,125.48,35732.0,109.4352,109.4963,109.409,109.4265,35732.0
2020-01-02 15:25:00,125.49,125.59,125.48,125.58,38147.0,109.4352,109.5224,109.4265,109.5137,38147.0
2020-01-02 15:30:00,125.58,125.65,125.5,125.54,41771.0,109.5137,109.5747,109.4439,109.4788,41771.0
2020-01-02 15:35:00,125.54,125.63,125.48,125.57,49691.0,109.4788,109.5573,109.4265,109.505,49691.0
2020-01-02 15:40:00,125.57,125.68,125.55,125.68,34816.0,109.505,109.6009,109.4875,109.6009,34816.0
2020-01-02 15:45:00,125.65,125.73,125.63,125.67,47058.0,109.5747,109.6445,109.5573,109.5922,47058.0
2020-01-02 15:50:00,125.68,125.9,125.67,125.9,101770.0,109.6009,109.7928,109.5922,109.7928,101770.0
2020-01-02 15:55:00,125.9,126.05,125.85,126.05,183935.0,109.7928,109.9236,109.7492,109.9236,183935.0
2020-01-03 09:30:00,124.66,125.53,124.54,125.42,159378.0,108.7114,109.4701,108.6068,109.3742,159378.0
2020-01-03 09:35:00,125.37,125.41,124.77,124.87,53969.0,109.3306,109.3654,108.8073,108.8945,53969.0
2020-01-03 09:40:00,124.87,124.89,124.68,124.7,61116.0,108.8945,108.912,108.7288,108.7463,61116.0
2020-01-03 09:45:00,124.69,124.77,124.44,124.45,80385.0,108.7376,108.8073,108.5195,108.5283,80385.0
2020-01-03 09:50:00,124.46,124.56,124.17,124.38,118568.0,108.537,108.6242,108.2841,108.4672,118568.0
2020-01-03 09:55:00,124.38,124.65,124.31,124.59,70337.0,108.4672,108.7027,108.4062,108.6504,70337.0
2020-01-03 10:00:00,124.58,124.75,124.2,124.25,86859.0,108.6416,108.7899,108.3102,108.3539,86859.0
2020-01-03 10:05:00,124.23,124.51,124.19,124.36,98208.0,108.3364,108.5806,108.3015,108.4498,98208.0
2020-01-03 10:10:00,124.37,124.63,124.26,124.36,102082.0,108.4585,108.6852,108.3626,108.4498,102082.0
2020-01-03 10:15:00,124.37,124.45,124.16,124.2,191080.0,108.4585,108.5283,108.2754,108.3102,191080.0
2020-01-03 10:20:00,124.17,124.29,124.12,124.23,131468.0,108.2841,108.3887,108.2405,108.3364,131468.0
2020-01-03 10:25:00,124.23,124.32,124.1,124.11,103539.0,108.3364,108.4149,108.223,108.2318,103539.0
2020-01-03 10:30:00,124.11,124.38,124.06,124.28,76569.0,108.2318,108.4672,108.1882,108.38,76569.0
2020-01-03 10:35:00,124.27,124.75,124.21,124.75,96513.0,108.3713,108.7899,108.319,108.7899,96513.0
2020-01-03 10:40:00,124.73,124.75,124.36,124.37,62295.0,108.7724,108.7899,108.4498,108.4585,62295.0
2020-01-03 10:45:00,124.35,124.74,124.25,124.5,115576.0,108.4411,108.7812,108.3539,108.5719,115576.0
2020-01-03 10:50:00,124.51,124.54,124.26,124.29,50051.0,108.5806,108.6068,108.3626,108.3887,50051.0
2020-01-03 10:55:00,124.28,124.32,124.21,124.22,32114.0,108.38,108.4149,108.319,108.3277,32114.0
2020-01-03 11:00:00,124.22,124.24,124.08,124.17,35555.0,108.3277,108.3451,108.2056,108.2841,35555.0
2020-01-03 11:05:00,124.17,124.18,123.94,124.13,93436.0,108.2841,108.2928,108.0835,108.2492,93436.0
2020-01-03 11:10:00,124.13,124.17,123.99,123.99,46761.0,108.2492,108.2841,108.1271,108.1271,46761.0
2020-01-03 11:15:00,124.01,124.12,123.93,124.07,47205.0,108.1446,108.2405,108.0748,108.1969,47205.0
2020-01-03 11:20:00,124.07,124.29,124.02,124.25,53672.0,108.1969,108.3887,108.1533,108.3539,53672.0
2020-01-03 11:25:00,124.25,124.58,124.25,124.52,65266.0,108.3539,108.6416,108.3539,108.5893,65266.0
2020-01-03 11:30:00,124.54,124.77,124.54,124.71,39344.0,108.6068,108.8073,108.6068,108.755,39344.0
2020-01-03 11:35:00,124.72,124.72,124.61,124.71,20939.0,108.7637,108.7637,108.6678,108.755,20939.0
2020-01-03 11:40:00,124.72,124.73,124.59,124.66,24242.0,108.7637,108.7724,108.6504,108.7114,24242.0
2020-01-03 11:45:00,124.66,124.77,124.64,124.69,27024.0,108.7114,108.8073,108.694,108.7376,27024.0
2020-01-03 11:50:00,124.71,124.71,124.58,124.65,18522.0,108.755,108.755,108.6416,108.7027,18522.0
2020-01-03 11:55:00,124.67,124.86,124.65,124.71,24966.0,108.7201,108.8858,108.7027,108.755,24966.0
2020-01-03 12:00:00,124.71,124.88,124.7,124.86,15337.0,108.755,108.9033,108.7463,108.8858,15337.0
2020-01-03 12:05:00,124.86,124.93,124.84,124.85,28052.0,108.8858,108.9469,108.8684,108.8771,28052.0
2020-01-03 12:10:00,124.85,124.97,124.68,124.7,36284.0,108.8771,108.9817,108.7288,108.7463,36284.0
2020-01-03 12:15:00,124.72,125.19,124.72,125.11,39342.0,108.7637,109.1736,108.7637,109.1038,39342.0
2020-01-03 12:20:00,125.09,125.18,125.05,125.16,19729.0,109.0864,109.1649,109.0515,109.1474,19729.0
2020-01-03 12:25:00,125.17,125.34,125.15,125.21,27002.0,109.1562,109.3044,109.1387,109.191,27002.0
2020-01-03 12:30:00,125.21,125.3,125.13,125.16,22849.0,109.191,109.2695,109.1213,109.1474,22849.0
2020-01-03 12:35:00,125.17,125.23,125.14,125.16,39877.0,109.1562,109.2085,109.13,109.1474,39877.0
2020-01-03 12:40:00,125.2,125.35,125.19,125.35,36318.0,109.1823,109.3131,109.1736,109.3131,36318.0
2020-01-03 12:45:00,125.36,125.4,125.33,125.38,16286.0,109.3218,109.3567,109.2957,109.3393,16286.0
2020-01-03 12:50:00,125.37,125.45,125.36,125.38,20415.0,109.3306,109.4003,109.3218,109.3393,20415.0
2020-01-03 12:55:00,125.38,125.39,125.2,125.27,26745.0,109.3393,109.348,109.1823,109.2434,26745.0
2020-01-03 13:00:00,125.28,125.29,125.08,125.19,34025.0,109.2521,109.2608,109.0777,109.1736,34025.0
2020-01-03 13:05:00,125.18,125.26,125.09,125.11,23274.0,109.1649,109.2346,109.0864,109.1038,23274.0
2020-01-03 13:10:00,125.1,125.2,125.05,125.15,31214.0,109.0951,109.1823,109.0515,109.1387,31214.0
2020-01-03 13:15:00,125.12,125.16,124.97,124.97,15433.0,109.1125,109.1474,108.9817,108.9817,15433.0
2020-01-03 13:20:00,124.98,125.05,124.9,124.91,18715.0,108.9905,109.0515,108.9207,108.9294,18715.0
2020-01-03 13:25:00,124.91,124.99,124.9,124.95,29237.0,108.9294,108.9992,108.9207,108.9643,29237.0
2020-01-03 13:30:00,124.96,124.96,124.84,124.86,13740.0,108.973,108.973,108.8684,108.8858,13740.0
2020-01-03 13:35:00,124.86,124.86,124.39,124.62,41967.0,108.8858,108.8858,108.4759,108.6765,41967.0
2020-01-03 13:40:00,124.61,124.77,124.54,124.68,21209.0,108.6678,108.8073,108.6068,108.7288,21209.0
2020-01-03 13:45:00,124.67,124.74,124.66,124.73,21158.0,108.7201,108.7812,108.7114,108.7724,21158.0
2020-01-03 13:50:00,124.75,124.86,124.72,124.77,18952.0,108.7899,108.8858,108.7637,108.8073,18952.0
2020-01-03 13:55:00,124.76,124.76,124.62,124.68,19393.0,108.7986,108.7986,108.6765,108.7288,19393.0
2020-01-03 14:00:00,124.69,124.79,124.61,124.64,14285.0,108.7376,108.8248,108.6678,108.694,14285.0
2020-01-03 14:05:00,124.65,124.69,124.59,124.63,18499.0,108.7027,108.7376,108.6504,108.6852,18499.0
2020-01-03 14:10:00,124.61,124.64,124.52,124.54,18486.0,108.6678,108.694,108.5893,108.6068,18486.0
2020-01-03 14:15:00,124.54,124.59,124.39,124.44,27834.0,108.6068,108.6504,108.4759,108.5195,27834.0
2020-01-03 14:20:00,124.45,124.55,124.33,124.47,40833.0,108.5283,108.6155,108.4236,108.5457,40833.0
2020-01-03 14:25:00,124.49,124.52,124.43,124.52,22942.0,108.5631,108.5893,108.5108,108.5893,22942.0
2020-01-03 14:30:00,124.49,124.74,124.49,124.69,23769.0,108.5631,108.7812,108.5631,108.7376,23769.0
2020-01-03 14:35:00,124.7,124.82,124.69,124.75,21669.0,108.7463,108.8509,108.7376,108.7899,21669.0
2020-01-03 14:40:00,124.77,124.87,124.74,124.87,15121.0,108.8073,108.8945,108.7812,108.8945,15121.0
2020-01-03 14:45:00,124.85,124.86,124.72,124.73,17844.0,108.8771,108.8858,108.7637,108.7724,17844.0
2020-01-03 14:50:00,124.72,124.8,124.7,124.8,14010.0,108.7637,108.8335,108.7463,108.8335,14010.0
2020-01-03 14:55:00,124.8,124.94,124.79,124.88,16274.0,108.8335,108.9556,108.8248,108.9033,16274.0
2020-01-03 15:00:00,124.87,124.93,124.8,124.89,24245.0,108.8945,108.9469,108.8335,108.912,24245.0
2020-01-03 15:05:00,124.86,124.87,124.77,124.83,12705.0,108.8858,108.8945,108.8073,108.8596,12705.0
2020-01-03 15:10:00,124.84,124.85,124.77,124.79,17572.0,108.8684,108.8771,108.8073,108.8248,17572.0
2020-01-03 15:15:00,124.78,124.79,124.63,124.69,35637.0,108.816,108.8248,108.6852,108.7376,35637.0
2020-01-03 15:20:00,124.69,124.76,124.67,124.74,25872.0,108.7376,108.7986,108.7201,108.7812,25872.0
2020-01-03 15:25:00,124.76,124.84,124.69,124.71,30647.0,108.7986,108.8684,108.7376,108.755,30647.0
2020-01-03 15:30:00,124.7,124.72,124.59,124.7,33902.0,108.7463,108.7637,108.6504,108.7463,33902.0
2020-01-03 15:35:00,124.71,124.76,124.57,124.57,30225.0,108.755,108.7986,108.6329,108.6329,30225.0
2020-01-03 15:40:00,124.59,124.72,124.56,124.72,35669.0,108.6504,108.7637,108.6242,108.7637,35669.0
2020-01-03 15:45:00,124.72,124.72,124.56,124.6,53119.0,108.7637,108.7637,108.6242,108.6591,53119.0
2020-01-03 15:50:00,124.61,124.84,124.57,124.83,79231.0,108.6678,108.8684,108.6329,108.8596,79231.0
2020-01-03 15:55:00,124.82,124.83,124.67,124.73,219893.0,108.8509,108.8596,108.7201,108.7724,219893.0
2020-01-06 09:30:00,123.97,124.24,123.3,124.21,168850.0,108.1097,108.3451,107.5254,108.319,168850.0
2020-01-06 09:35:00,124.23,124.66,124.14,124.23,27783.0,108.3364,108.7114,108.2579,108.3364,27783.0
2020-01-06 09:40:00,124.22,124.26,123.95,124.04,65648.0,108.3277,108.3626,108.0922,108.1707,65648.0
2020-01-06 09:45:00,123.93,124.2,123.88,123.99,39721.0,108.0748,108.3102,108.0312,108.1271,39721.0
2020-01-06 09:50:00,123.99,124.04,123.83,124.02,24261.0,108.1271,108.1707,107.9876,108.1533,24261.0
2020-01-06 09:55:00,124.0,124.12,123.94,123.99,21786.0,108.1358,108.2405,108.0835,108.1271,21786.0
2020-01-06 10:00:00,124.03,124.09,123.85,124.04,79788.0,108.162,108.2143,108.005,108.1707,79788.0
2020-01-06 10:05:00,124.07,124.12,123.98,124.08,22012.0,108.1969,108.2405,108.1184,108.2056,22012.0
2020-01-06 10:10:00,124.1,124.18,124.07,124.09,27431.0,108.223,108.2928,108.1969,108.2143,27431.0
2020-01-06 10:15:00,124.09,124.14,123.9,124.05,47195.0,108.2143,108.2579,108.0486,108.1794,47195.0
2020-01-06 10:20:00,124.05,124.1,123.92,124.01,22220.0,108.1794,108.223,108.0661,108.1446,22220.0
2020-01-06 10:25:00,124.01,124.02,123.92,124.01,16793.0,108.1446,108.1533,108.0661,108.1446,16793.0
2020-01-06 10:30:00,124.02,124.12,123.96,123.97,24583.0,108.1533,108.2405,108.101,108.1097,24583.0
2020-01-06 10:35:00,123.98,124.0,123.83,123.88,25089.0,108.1184,108.1358,107.9876,108.0312,25089.0
2020-01-06 10:40:00,123.88,123.91,123.71,123.78,47126.0,108.0312,108.0574,107.8829,107.944,47126.0
2020-01-06 10:45:00,123.78,123.89,123.71,123.74,32950.0,107.944,108.0399,107.8829,107.9091,32950.0
2020-01-06 10:50:00,123.75,123.96,123.72,123.93,46509.0,107.9178,108.101,107.8917,108.0748,46509.0
2020-01-06 10:55:00,123.92,123.97,123.64,123.64,76004.0,108.0661,108.1097,107.8219,107.8219,76004.0
2020-01-06 11:00:00,123.65,123.69,123.36,123.45,67897.0,107.8306,107.8655,107.5777,107.6562,67897.0
2020-01-06 11:05:00,123.44,123.74,123.39,123.74,137488.0,107.6475,107.9091,107.6039,107.9091,137488.0
2020-01-06 11:10:00,123.74,123.85,123.72,123.73,40760.0,107.9091,108.005,107.8917,107.9004,40760.0
2020-01-06 11:15:00,123.74,123.91,123.72,123.75,33339.0,107.9091,108.0574,107.8917,107.9178,33339.0
2020-01-06 11:20:00,123.74,123.83,123.71,123.79,34728.0,107.9091,107.9876,107.8829,107.9527,34728.0
2020-01-06 11:25:00,123.77,123.93,123.77,123.86,33413.0,107.9353,108.0748,107.9353,108.0137,33413.0
2020-01-06 11:30:00,123.86,124.0,123.83,123.9,39162.0,108.0137,108.1358,107.9876,108.0486,39162.0
2020-01-06 11:35:00,123.88,123.88,123.81,123.82,21568.0,108.0312,108.0312,107.9701,107.9789,21568.0
2020-01-06 11:40:00,123.82,123.86,123.71,123.78,23093.0,107.9789,108.0137,107.8829,107.944,23093.0
2020-01-06 11:45:00,123.79,124.01,123.79,124.0,17963.0,107.9527,108.1446,107.9527,108.1358,17963.0
2020-01-06 11:50:00,123.98,124.02,123.89,123.94,28673.0,108.1184,108.1533,108.0399,108.0835,28673.0
2020-01-06 11:55:00,123.93,124.01,123.91,123.94,13896.0,108.0748,108.1446,108.0574,108.0835,13896.0
2020-01-06 12:00:00,123.95,124.1,123.95,124.03,18533.0,108.0922,108.223,108.0922,108.162,18533.0
2020-01-06 12:05:00,124.01,124.13,123.98,124.11,18229.0,108.1446,108.2492,108.1184,108.2318,18229.0
2020-01-06 12:10:00,124.09,124.12,123.78,123.81,41419.0,108.2143,108.2405,107.944,107.9701,41419.0
2020-01-06 12:15:00,123.84,123.84,123.65,123.66,17439.0,107.9963,107.9963,107.8306,107.8393,17439.0
2020-01-06 12:20:00,123.65,123.67,123.54,123.57,34351.0,107.8306,107.8481,107.7347,107.7608,34351.0
2020-01-06 12:25:00,123.59,123.61,123.46,123.59,33254.0,107.7783,107.7957,107.6649,107.7783,33254.0
2020-01-06 12:30:00,123.59,123.76,123.58,123.7,23736.0,107.7783,107.9265,107.7696,107.8742,23736.0
2020-01-06 12:35:00,123.7,123.75,123.55,123.56,23087.0,107.8742,107.9178,107.7434,107.7521,23087.0
2020-01-06 12:40:00,123.51,123.69,123.45,123.69,27679.0,107.7085,107.8655,107.6562,107.8655,27679.0
2020-01-06 12:45:00,123.69,123.76,123.64,123.65,19952.0,107.8655,107.9265,107.8219,107.8306,19952.0
2020-01-06 12:50:00,123.66,123.79,123.63,123.75,16270.0,107.8393,107.9527,107.8132,107.9178,16270.0
2020-01-06 12:55:00,123.78,123.78,123.66,123.67,18411.0,107.944,107.944,107.8393,107.8481,18411.0
2020-01-06 13:00:00,123.68,123.76,123.68,123.72,11937.0,107.8568,107.9265,107.8568,107.8917,11937.0
2020-01-06 13:05:00,123.73,123.94,123.72,123.88,18956.0,107.9004,108.0835,107.8917,108.0312,18956.0
2020-01-06 13:10:00,123.89,123.89,123.82,123.83,10080.0,108.0399,108.0399,107.9789,107.9876,10080.0
2020-01-06 13:15:00,123.82,123.87,123.79,123.8,16143.0,107.9789,108.0225,107.9527,107.9614,16143.0
2020-01-06 13:20:00,123.78,123.82,123.68,123.78,13420.0,107.944,107.9789,107.8568,107.944,13420.0
2020-01-06 13:25:00,123.78,123.78,123.67,123.7,9602.0,107.944,107.944,107.8481,107.8742,9602.0
2020-01-06 13:30:00,123.69,123.69,123.51,123.52,22695.0,107.8655,107.8655,107.7085,107.7172,22695.0
2020-01-06 13:35:00,123.53,123.63,123.5,123.53,15081.0,107.726,107.8132,107.6998,107.726,15081.0
2020-01-06 13:40:00,123.54,123.62,123.52,123.59,13669.0,107.7347,107.8045,107.7172,107.7783,13669.0
2020-01-06 13:45:00,123.59,123.59,123.4,123.4,20345.0,107.7783,107.7783,107.6126,107.6126,20345.0
2020-01-06 13:50:00,123.39,123.41,123.22,123.34,46793.0,107.6039,107.6213,107.4556,107.5603,46793.0
2020-01-06 13:55:00,123.35,123.38,123.31,123.37,18382.0,107.569,107.5952,107.5341,107.5864,18382.0
2020-01-06 14:00:00,123.38,123.52,123.38,123.51,18269.0,107.5952,107.7172,107.5952,107.7085,18269.0
2020-01-06 14:05:00,123.5,123.57,123.41,123.48,19344.0,107.6998,107.7608,107.6213,107.6824,19344.0
2020-01-06 14:10:00,123.51,123.6,123.51,123.57,17919.0,107.7085,107.787,107.7085,107.7608,17919.0
2020-01-06 14:15:00,123.56,123.56,123.41,123.42,19165.0,107.7521,107.7521,107.6213,107.63,19165.0
2020-01-06 14:20:00,123.42,123.46,123.37,123.37,24787.0,107.63,107.6649,107.5864,107.5864,24787.0
2020-01-06 14:25:00,123.37,123.47,123.34,123.4,15315.0,107.5864,107.6736,107.5603,107.6126,15315.0
2020-01-06 14:30:00,123.4,123.45,123.36,123.36,20249.0,107.6126,107.6562,107.5777,107.5777,20249.0
2020-01-06 14:35:00,123.36,123.39,123.34,123.34,18425.0,107.5777,107.6039,107.5603,107.5603,18425.0
2020-01-06 14:40:00,123.35,123.37,123.31,123.33,16907.0,107.569,107.5864,107.5341,107.5516,16907.0
2020-01-06 14:45:00,123.33,123.41,123.31,123.31,20288.0,107.5516,107.6213,107.5341,107.5341,20288.0
2020-01-06 14:50:00,123.32,123.4,123.28,123.28,39429.0,107.5428,107.6126,107.508,107.508,39429.0
2020-01-06 14:55:00,123.26,123.34,123.26,123.33,16946.0,107.4905,107.5603,107.4905,107.5516,16946.0
2020-01-06 15:00:00,123.34,123.44,123.32,123.38,27298.0,107.5603,107.6475,107.5428,107.5952,27298.0
2020-01-06 15:05:00,123.38,123.42,123.35,123.35,14924.0,107.5952,107.63,107.569,107.569,14924.0
2020-01-06 15:10:00,123.36,123.4,123.3,123.35,25105.0,107.5777,107.6126,107.5254,107.569,25105.0
2020-01-06 15:15:00,123.34,123.42,123.34,123.38,40831.0,107.5603,107.63,107.5603,107.5952,40831.0
2020-01-06 15:20:00,123.38,123.38,123.28,123.3,29886.0,107.5952,107.5952,107.508,107.5254,29886.0
2020-01-06 15:25:00,123.3,123.35,123.27,123.3,19103.0,107.5254,107.569,107.4992,107.5254,19103.0
2020-01-06 15:30:00,123.3,123.35,123.29,123.34,39290.0,107.5254,107.569,107.5167,107.5603,39290.0
2020-01-06 15:35:00,123.34,123.38,123.3,123.37,40427.0,107.5603,107.5952,107.5254,107.5864,40427.0
2020-01-06 15:40:00,123.36,123.42,123.35,123.38,41237.0,107.5777,107.63,107.569,107.5952,41237.0
2020-01-06 15:45:00,123.38,123.44,123.36,123.43,63044.0,107.5952,107.6475,107.5777,107.6388,63044.0
2020-01-06 15:50:00,123.45,123.53,123.4,123.53,120059.0,107.6562,107.726,107.6126,107.726,120059.0
2020-01-06 15:55:00,123.53,123.63,123.48,123.59,195677.0,107.726,107.8132,107.6824,107.7783,195677.0
2020-01-07 09:30:00,123.0,123.73,123.0,123.51,105122.0,107.2638,107.9004,107.2638,107.7085,105122.0
2020-01-07 09:35:00,123.36,123.92,123.36,123.87,41396.0,107.5777,108.0661,107.5777,108.0225,41396.0
2020-01-07 09:40:00,123.84,124.3,123.75,124.27,74654.0,107.9963,108.3975,107.9178,108.3713,74654.0
2020-01-07 09:45:00,124.26,124.32,124.16,124.31,61722.0,108.3626,108.4149,108.2754,108.4062,61722.0
2020-01-07 09:50:00,124.29,124.34,124.05,124.13,43988.0,108.3887,108.4323,108.1794,108.2492,43988.0
2020-01-07 09:55:00,124.13,124.26,124.05,124.16,27100.0,108.2492,108.3626,108.1794,108.2754,27100.0
2020-01-07 10:00:00,124.18,124.28,124.09,124.12,30645.0,108.2928,108.38,108.2143,108.2405,30645.0
2020-01-07 10:05:00,124.11,124.19,123.97,124.13,21432.0,108.2318,108.3015,108.1097,108.2492,21432.0
2020-01-07 10:10:00,124.13,124.22,123.99,124.22,41224.0,108.2492,108.3277,108.1271,108.3277,41224.0
2020-01-07 10:15:00,124.24,124.32,124.22,124.27,33192.0,108.3451,108.4149,108.3277,108.3713,33192.0
2020-01-07 10:20:00,124.31,124.36,124.18,124.18,38352.0,108.4062,108.4498,108.2928,108.2928,38352.0
2020-01-07 10:25:00,124.17,124.37,124.1,124.36,31418.0,108.2841,108.4585,108.223,108.4498,31418.0
2020-01-07 10:30:00,124.38,124.43,124.1,124.17,40992.0,108.4672,108.5108,108.223,108.2841,40992.0
2020-01-07 10:35:00,124.18,124.21,123.86,123.9,34846.0,108.2928,108.319,108.0137,108.0486,34846.0
2020-01-07 10:40:00,123.86,123.93,123.72,123.84,35670.0,108.0137,108.0748,107.8917,107.9963,35670.0
2020-01-07 10:45:00,123.84,123.96,123.83,123.87,20507.0,107.9963,108.101,107.9876,108.0225,20507.0
2020-01-07 10:50:00,123.87,123.93,123.77,123.93,63632.0,108.0225,108.0748,107.9353,108.0748,63632.0
2020-01-07 10:55:00,123.92,123.93,123.69,123.79,30913.0,108.0661,108.0748,107.8655,107.9527,30913.0
2020-01-07 11:00:00,123.78,123.86,123.69,123.75,24426.0,107.944,108.0137,107.8655,107.9178,24426.0
2020-01-07 11:05:00,123.75,123.89,123.73,123.83,25056.0,107.9178,108.0399,107.9004,107.9876,25056.0
2020-01-07 11:10:00,123.82,123.95,123.78,123.94,24246.0,107.9789,108.0922,107.944,108.0835,24246.0
2020-01-07 11:15:00,123.93,123.93,123.71,123.77,15858.0,108.0748,108.0748,107.8829,107.9353,15858.0
2020-01-07 11:20:00,123.77,123.79,123.66,123.74,21141.0,107.9353,107.9527,107.8393,107.9091,21141.0
2020-01-07 11:25:00,123.75,123.82,123.58,123.62,22680.0,107.9178,107.9789,107.7696,107.8045,22680.0
2020-01-07 11:30:00,123.61,123.62,123.32,123.4,48169.0,107.7957,107.8045,107.5428,107.6126,48169.0
2020-01-07 11:35:00,123.38,123.44,123.34,123.42,25935.0,107.5952,107.6475,107.5603,107.63,25935.0
2020-01-07 11:40:00,123.42,123.5,123.38,123.42,13061.0,107.63,107.6998,107.5952,107.63,13061.0
2020-01-07 11:45:00,123.42,123.45,123.31,123.34,22458.0,107.63,107.6562,107.5341,107.5603,22458.0
2020-01-07 11:50:00,123.35,123.39,123.3,123.35,12649.0,107.569,107.6039,107.5254,107.569,12649.0
2020-01-07 11:55:00,123.36,123.42,123.28,123.34,16019.0,107.5777,107.63,107.508,107.5603,16019.0
2020-01-07 12:00:00,123.35,123.4,123.28,123.33,20144.0,107.569,107.6126,107.508,107.5516,20144.0
2020-01-07 12:05:00,123.33,123.41,123.32,123.34,14611.0,107.5516,107.6213,107.5428,107.5603,14611.0
2020-01-07 12:10:00,123.34,123.41,123.29,123.4,16302.0,107.5603,107.6213,107.5167,107.6126,16302.0
2020-01-07 12:15:00,123.4,123.41,123.33,123.33,16056.0,107.6126,107.6213,107.5516,107.5516,16056.0
2020-01-07 12:20:00,123.35,123.39,123.33,123.35,14030.0,107.569,107.6039,107.5516,107.569,14030.0
2020-01-07 12:25:00,123.34,123.4,123.32,123.35,16874.0,107.5603,107.6126,107.5428,107.569,16874.0
2020-01-07 12:30:00,123.35,123.38,123.29,123.35,26809.0,107.569,107.5952,107.5167,107.569,26809.0
2020-01-07 12:35:00,123.37,123.38,123.28,123.37,22407.0,107.5864,107.5952,107.508,107.5864,22407.0
2020-01-07 12:40:00,123.36,123.44,123.35,123.39,16045.0,107.5777,107.6475,107.569,107.6039,16045.0
2020-01-07 12:45:00,123.4,123.45,123.32,123.32,15514.0,107.6126,107.6562,107.5428,107.5428,15514.0
2020-01-07 12:50:00,123.31,123.31,123.2,123.3,14591.0,107.5341,107.5341,107.4382,107.5254,14591.0
2020-01-07 12:55:00,123.31,123.45,123.3,123.36,24171.0,107.5341,107.6562,107.5254,107.5777,24171.0
2020-01-07 13:00:00,123.37,123.56,123.33,123.52,68889.0,107.5864,107.7521,107.5516,107.7172,68889.0
2020-01-07 13:05:00,123.51,123.52,123.36,123.42,20581.0,107.7085,107.7172,107.5777,107.63,20581.0
2020-01-07 13:10:00,123.42,123.46,123.37,123.4,9835.0,107.63,107.6649,107.5864,107.6126,9835.0
2020-01-07 13:15:00,123.39,123.45,123.38,123.42,14846.0,107.6039,107.6562,107.5952,107.63,14846.0
2020-01-07 13:20:00,123.42,123.44,123.37,123.39,14188.0,107.63,107.6475,107.5864,107.6039,14188.0
2020-01-07 13:25:00,123.39,123.58,123.38,123.56,18548.0,107.6039,107.7696,107.5952,107.7521,18548.0
2020-01-07 13:30:00,123.55,123.65,123.53,123.62,20403.0,107.7434,107.8306,107.726,107.8045,20403.0
2020-01-07 13:35:00,123.62,123.64,123.51,123.51,15830.0,107.8045,107.8219,107.7085,107.7085,15830.0
2020-01-07 13:40:00,123.51,123.55,123.44,123.5,14842.0,107.7085,107.7434,107.6475,107.6998,14842.0
2020-01-07 13:45:00,123.49,123.56,123.48,123.49,9572.0,107.6911,107.7521,107.6824,107.6911,9572.0
2020-01-07 13:50:00,123.51,123.62,123.51,123.58,7501.0,107.7085,107.8045,107.7085,107.7696,7501.0
2020-01-07 13:55:00,123.59,123.65,123.53,123.61,15538.0,107.7783,107.8306,107.726,107.7957,15538.0
2020-01-07 14:00:00,123.61,123.69,123.59,123.67,14852.0,107.7957,107.8655,107.7783,107.8481,14852.0
2020-01-07 14:05:00,123.67,123.73,123.64,123.7,19908.0,107.8481,107.9004,107.8219,107.8742,19908.0
2020-01-07 14:10:00,123.7,123.7,123.58,123.58,17590.0,107.8742,107.8742,107.7696,107.7696,17590.0
2020-01-07 14:15:00,123.58,123.7,123.55,123.65,16696.0,107.7696,107.8742,107.7434,107.8306,16696.0
2020-01-07 14:20:00,123.65,123.69,123.61,123.67,15805.0,107.8306,107.8655,107.7957,107.8481,15805.0
2020-01-07 14:25:00,123.67,123.69,123.64,123.67,16660.0,107.8481,107.8655,107.8219,107.8481,16660.0
2020-01-07 14:30:00,123.66,123.7,123.61,123.7,22047.0,107.8393,107.8742,107.7957,107.8742,22047.0
2020-01-07 14:35:00,123.69,123.75,123.64,123.64,21394.0,107.8655,107.9178,107.8219,107.8219,21394.0
2020-01-07 14:40:00,123.65,123.73,123.64,123.71,11603.0,107.8306,107.9004,107.8219,107.8829,11603.0
2020-01-07 14:45:00,123.71,123.71,123.66,123.69,9353.0,107.8829,107.8829,107.8393,107.8655,9353.0
2020-01-07 14:50:00,123.68,123.82,123.67,123.79,20508.0,107.8568,107.9789,107.8481,107.9527,20508.0
2020-01-07 14:55:00,123.77,123.81,123.72,123.78,16824.0,107.9353,107.9701,107.8917,107.944,16824.0
2020-01-07 15:00:00,123.78,123.8,123.74,123.76,16350.0,107.944,107.9614,107.9091,107.9265,16350.0
2020-01-07 15:05:00,123.75,123.83,123.72,123.82,19608.0,107.9178,107.9876,107.8917,107.9789,19608.0
2020-01-07 15:10:00,123.82,123.89,123.81,123.87,17174.0,107.9789,108.0399,107.9701,108.0225,17174.0
2020-01-07 15:15:00,123.88,123.89,123.83,123.88,22619.0,108.0312,108.0399,107.9876,108.0312,22619.0
2020-01-07 15:20:00,123.88,123.91,123.81,123.83,30126.0,108.0312,108.0574,107.9701,107.9876,30126.0
2020-01-07 15:25:00,123.82,123.83,123.76,123.77,21120.0,107.9789,107.9876,107.9265,107.9353,21120.0
2020-01-07 15:30:00,123.77,123.77,123.69,123.71,22668.0,107.9353,107.9353,107.8655,107.8829,22668.0
2020-01-07 15:35:00,123.72,123.73,123.67,123.69,20167.0,107.8917,107.9004,107.8481,107.8655,20167.0
2020-01-07 15:40:00,123.69,123.74,123.66,123.68,25965.0,107.8655,107.9091,107.8393,107.8568,25965.0
2020-01-07 15:45:00,123.67,123.67,123.57,123.66,37056.0,107.8481,107.8481,107.7608,107.8393,37056.0
2020-01-07 15:50:00,123.65,123.65,123.53,123.58,66212.0,107.8306,107.8306,107.726,107.7696,66212.0
2020-01-07 15:55:00,123.58,123.81,123.53,123.8,210890.0,107.7696,107.9701,107.726,107.9614,210890.0
2020-01-08 09:30:00,124.05,124.6,123.67,124.53,143253.0,108.1794,108.6591,107.8481,108.598,143253.0
2020-01-08 09:35:00,124.57,125.07,124.48,124.81,71596.0,108.6329,109.0689,108.5544,108.8422,71596.0
2020-01-08 09:40:00,124.78,124.89,124.56,124.68,72163.0,108.816,108.912,108.6242,108.7288,72163.0
2020-01-08 09:45:00,124.67,124.81,124.6,124.78,41296.0,108.7201,108.8422,108.6591,108.816,41296.0
2020-01-08 09:50:00,124.78,124.95,124.66,124.95,84273.0,108.816,108.9643,108.7114,108.9643,84273.0
2020-01-08 09:55:00,124.99,125.25,124.92,125.18,111204.0,108.9992,109.2259,108.9381,109.1649,111204.0
2020-01-08 10:00:00,125.17,125.19,124.59,124.79,117744.0,109.1562,109.1736,108.6504,108.8248,117744.0
2020-01-08 10:05:00,124.76,124.78,124.54,124.72,62651.0,108.7986,108.816,108.6068,108.7637,62651.0
2020-01-08 10:10:00,124.73,124.76,124.51,124.58,29245.0,108.7724,108.7986,108.5806,108.6416,29245.0
2020-01-08 10:15:00,124.55,124.65,124.31,124.32,45637.0,108.6155,108.7027,108.4062,108.4149,45637.0
2020-01-08 10:20:00,124.32,124.32,124.01,124.04,124083.0,108.4149,108.4149,108.1446,108.1707,124083.0
2020-01-08 10:25:00,124.03,124.1,123.96,124.03,36271.0,108.162,108.223,108.101,108.162,36271.0
2020-01-08 10:30:00,124.05,124.08,123.82,123.88,64355.0,108.1794,108.2056,107.9789,108.0312,64355.0
2020-01-08 10:35:00,123.88,124.05,123.88,124.03,30488.0,108.0312,108.1794,108.0312,108.162,30488.0
2020-01-08 10:40:00,124.03,124.03,123.79,123.92,48231.0,108.162,108.162,107.9527,108.0661,48231.0
2020-01-08 10:45:00,123.93,124.29,123.91,124.29,104549.0,108.0748,108.3887,108.0574,108.3887,104549.0
2020-01-08 10:50:00,124.28,124.28,124.09,124.17,27350.0,108.38,108.38,108.2143,108.2841,27350.0
2020-01-08 10:55:00,124.16,124.26,124.15,124.2,31825.0,108.2754,108.3626,108.2666,108.3102,31825.0
2020-01-08 11:00:00,124.21,124.21,123.93,124.18,46330.0,108.319,108.319,108.0748,108.2928,46330.0
2020-01-08 11:05:00,124.17,124.34,124.12,124.31,32790.0,108.2841,108.4323,108.2405,108.4062,32790.0
2020-01-08 11:10:00,124.31,124.43,124.22,124.39,37939.0,108.4062,108.5108,108.3277,108.4759,37939.0
2020-01-08 11:15:00,124.39,124.4,124.26,124.34,20296.0,108.4759,108.4847,108.3626,108.4323,20296.0
2020-01-08 11:20:00,124.34,124.39,124.22,124.27,24154.0,108.4323,108.4759,108.3277,108.3713,24154.0
2020-01-08 11:25:00,124.27,124.44,124.16,124.31,29703.0,108.3713,108.5195,108.2754,108.4062,29703.0
2020-01-08 11:30:00,124.33,124.38,124.11,124.21,24079.0,108.4236,108.4672,108.2318,108.319,24079.0
2020-01-08 11:35:00,124.2,124.51,124.17,124.49,38175.0,108.3102,108.5806,108.2841,108.5631,38175.0
2020-01-08 11:40:00,124.53,124.66,124.4,124.66,34880.0,108.598,108.7114,108.4847,108.7114,34880.0
2020-01-08 11:45:00,124.66,124.67,124.42,124.51,60278.0,108.7114,108.7201,108.5021,108.5806,60278.0
2020-01-08 11:50:00,124.52,124.66,124.51,124.56,25793.0,108.5893,108.7114,108.5806,108.6242,25793.0
2020-01-08 11:55:00,124.57,124.61,124.38,124.4,50125.0,108.6329,108.6678,108.4672,108.4847,50125.0
2020-01-08 12:00:00,124.41,124.43,124.36,124.43,24550.0,108.4934,108.5108,108.4498,108.5108,24550.0
2020-01-08 12:05:00,124.41,124.62,124.4,124.58,26365.0,108.4934,108.6765,108.4847,108.6416,26365.0
2020-01-08 12:10:00,124.57,124.58,124.42,124.46,19918.0,108.6329,108.6416,108.5021,108.537,19918.0
2020-01-08 12:15:00,124.47,124.63,124.46,124.57,23758.0,108.5457,108.6852,108.537,108.6329,23758.0
2020-01-08 12:20:00,124.58,124.6,124.47,124.5,22103.0,108.6416,108.6591,108.5457,108.5719,22103.0
2020-01-08 12:25:00,124.5,124.72,124.5,124.66,22596.0,108.5719,108.7637,108.5719,108.7114,22596.0
2020-01-08 12:30:00,124.67,124.73,124.61,124.63,26101.0,108.7201,108.7724,108.6678,108.6852,26101.0
2020-01-08 12:35:00,124.63,124.63,124.47,124.51,89995.0,108.6852,108.6852,108.5457,108.5806,89995.0
2020-01-08 12:40:00,124.5,124.51,124.41,124.45,20222.0,108.5719,108.5806,108.4934,108.5283,20222.0
2020-01-08 12:45:00,124.45,124.55,124.44,124.52,57948.0,108.5283,108.6155,108.5195,108.5893,57948.0
2020-01-08 12:50:00,124.51,124.51,124.35,124.39,17319.0,108.5806,108.5806,108.4411,108.4759,17319.0
2020-01-08 12:55:00,124.37,124.41,124.33,124.33,17661.0,108.4585,108.4934,108.4236,108.4236,17661.0
2020-01-08 13:00:00,124.32,124.33,124.24,124.28,18002.0,108.4149,108.4236,108.3451,108.38,18002.0
2020-01-08 13:05:00,124.28,124.31,124.26,124.29,14175.0,108.38,108.4062,108.3626,108.3887,14175.0
2020-01-08 13:10:00,124.28,124.3,124.24,124.3,12866.0,108.38,108.3975,108.3451,108.3975,12866.0
2020-01-08 13:15:00,124.3,124.3,124.13,124.15,23723.0,108.3975,108.3975,108.2492,108.2666,23723.0
2020-01-08 13:20:00,124.13,124.26,124.13,124.26,21801.0,108.2492,108.3626,108.2492,108.3626,21801.0
2020-01-08 13:25:00,124.27,124.37,124.26,124.36,24437.0,108.3713,108.4585,108.3626,108.4498,24437.0
2020-01-08 13:30:00,124.37,124.38,124.26,124.28,21315.0,108.4585,108.4672,108.3626,108.38,21315.0
2020-01-08 13:35:00,124.29,124.37,124.27,124.35,16975.0,108.3887,108.4585,108.3713,108.4411,16975.0
2020-01-08 13:40:00,124.34,124.38,124.31,124.34,22378.0,108.4323,108.4672,108.4062,108.4323,22378.0
2020-01-08 13:45:00,124.33,124.38,124.28,124.38,17839.0,108.4236,108.4672,108.38,108.4672,17839.0
2020-01-08 13:50:00,124.38,124.39,124.3,124.3,22712.0,108.4672,108.4759,108.3975,108.3975,22712.0
2020-01-08 13:55:00,124.29,124.29,124.16,124.22,18943.0,108.3887,108.3887,108.2754,108.3277,18943.0
2020-01-08 14:00:00,124.22,124.33,124.21,124.26,23253.0,108.3277,108.4236,108.319,108.3626,23253.0
2020-01-08 14:05:00,124.25,124.29,124.24,124.28,17232.0,108.3539,108.3887,108.3451,108.38,17232.0
2020-01-08 14:10:00,124.29,124.36,124.23,124.23,19022.0,108.3887,108.4498,108.3364,108.3364,19022.0
2020-01-08 14:15:00,124.23,124.3,124.22,124.27,14572.0,108.3364,108.3975,108.3277,108.3713,14572.0
2020-01-08 14:20:00,124.26,124.29,124.24,124.25,17252.0,108.3626,108.3887,108.3451,108.3539,17252.0
2020-01-08 14:25:00,124.25,124.27,124.12,124.16,23587.0,108.3539,108.3713,108.2405,108.2754,23587.0
2020-01-08 14:30:00,124.16,124.17,124.11,124.12,13696.0,108.2754,108.2841,108.2318,108.2405,13696.0
2020-01-08 14:35:00,124.11,124.15,124.0,124.0,28585.0,108.2318,108.2666,108.1358,108.1358,28585.0
2020-01-08 14:40:00,124.02,124.16,124.0,124.15,20749.0,108.1533,108.2754,108.1358,108.2666,20749.0
2020-01-08 14:45:00,124.14,124.18,124.1,124.17,25451.0,108.2579,108.2928,108.223,108.2841,25451.0
2020-01-08 14:50:00,124.16,124.2,124.13,124.15,18757.0,108.2754,108.3102,108.2492,108.2666,18757.0
2020-01-08 14:55:00,124.16,124.22,124.15,124.22,20811.0,108.2754,108.3277,108.2666,108.3277,20811.0
2020-01-08 15:00:00,124.21,124.24,124.18,124.2,22141.0,108.319,108.3451,108.2928,108.3102,22141.0
2020-01-08 15:05:00,124.2,124.23,124.12,124.21,27234.0,108.3102,108.3364,108.2405,108.319,27234.0
2020-01-08 15:10:00,124.22,124.22,124.11,124.16,26931.0,108.3277,108.3277,108.2318,108.2754,26931.0
2020-01-08 15:15:00,124.16,124.19,124.11,124.15,22908.0,108.2754,108.3015,108.2318,108.2666,22908.0
2020-01-08 15:20:00,124.16,124.28,124.13,124.19,40360.0,108.2754,108.38,108.2492,108.3015,40360.0
2020-01-08 15:25:00,124.19,124.23,124.16,124.16,30988.0,108.3015,108.3364,108.2754,108.2754,30988.0
2020-01-08 15:30:00,124.15,124.19,124.04,124.07,42274.0,108.2666,108.3015,108.1707,108.1969,42274.0
2020-01-08 15:35:00,124.06,124.06,123.86,123.91,59600.0,108.1882,108.1882,108.0137,108.0574,59600.0
2020-01-08 15:40:00,123.9,123.95,123.82,123.84,72935.0,108.0486,108.0922,107.9789,107.9963,72935.0
2020-01-08 15:45:00,123.85,123.92,123.62,123.64,83389.0,108.005,108.0661,107.8045,107.8219,83389.0
2020-01-08 15:50:00,123.66,123.79,123.56,123.58,135066.0,107.8393,107.9527,107.7521,107.7696,135066.0
2020-01-08 15:55:00,123.57,123.63,123.34,123.4,236383.0,107.7608,107.8132,107.5603,107.6126,236383.0
2020-01-09 09:30:00,123.5,123.75,123.03,123.15,142097.0,107.6998,107.9178,107.2899,107.3946,142097.0
2020-01-09 09:35:00,123.09,123.19,122.66,122.88,99398.0,107.3423,107.4295,106.9673,107.1591,99398.0
2020-01-09 09:40:00,122.91,123.2,122.72,123.2,71789.0,107.1853,107.4382,107.0196,107.4382,71789.0
2020-01-09 09:45:00,123.21,123.94,123.09,123.83,100213.0,107.4469,108.0835,107.3423,107.9876,100213.0
2020-01-09 09:50:00,123.83,124.26,123.72,124.24,44019.0,107.9876,108.3626,107.8917,108.3451,44019.0
2020-01-09 09:55:00,124.26,124.5,124.18,124.26,38898.0,108.3626,108.5719,108.2928,108.3626,38898.0
2020-01-09 10:00:00,124.28,124.69,124.2,124.68,48225.0,108.38,108.7376,108.3102,108.7288,48225.0
2020-01-09 10:05:00,124.7,124.91,124.64,124.79,45876.0,108.7463,108.9294,108.694,108.8248,45876.0
2020-01-09 10:10:00,124.8,124.82,124.58,124.64,64846.0,108.8335,108.8509,108.6416,108.694,64846.0
2020-01-09 10:15:00,124.64,124.78,124.6,124.68,49368.0,108.694,108.816,108.6591,108.7288,49368.0
2020-01-09 10:20:00,124.66,124.67,124.39,124.45,22832.0,108.7114,108.7201,108.4759,108.5283,22832.0
2020-01-09 10:25:00,124.44,124.49,124.23,124.28,41678.0,108.5195,108.5631,108.3364,108.38,41678.0
2020-01-09 10:30:00,124.29,124.54,124.24,124.38,65435.0,108.3887,108.6068,108.3451,108.4672,65435.0
2020-01-09 10:35:00,124.4,124.45,124.09,124.27,52410.0,108.4847,108.5283,108.2143,108.3713,52410.0
2020-01-09 10:40:00,124.28,124.28,124.11,124.24,28589.0,108.38,108.38,108.2318,108.3451,28589.0
2020-01-09 10:45:00,124.25,124.27,124.17,124.26,20922.0,108.3539,108.3713,108.2841,108.3626,20922.0
2020-01-09 10:50:00,124.27,124.27,124.02,124.08,22384.0,108.3713,108.3713,108.1533,108.2056,22384.0
2020-01-09 10:55:00,124.07,124.11,123.97,124.04,48917.0,108.1969,108.2318,108.1097,108.1707,48917.0
2020-01-09 11:00:00,124.05,124.2,124.04,124.16,31688.0,108.1794,108.3102,108.1707,108.2754,31688.0
2020-01-09 11:05:00,124.16,124.2,124.09,124.12,19270.0,108.2754,108.3102,108.2143,108.2405,19270.0
2020-01-09 11:10:00,124.1,124.15,123.97,123.97,34585.0,108.223,108.2666,108.1097,108.1097,34585.0
2020-01-09 11:15:00,123.99,124.0,123.7,123.72,42498.0,108.1271,108.1358,107.8742,107.8917,42498.0
2020-01-09 11:20:00,123.73,123.8,123.69,123.76,24985.0,107.9004,107.9614,107.8655,107.9265,24985.0
2020-01-09 11:25:00,123.76,123.76,123.51,123.53,42959.0,107.9265,107.9265,107.7085,107.726,42959.0
2020-01-09 11:30:00,123.53,123.56,123.31,123.37,48436.0,107.726,107.7521,107.5341,107.5864,48436.0
2020-01-09 11:35:00,123.36,123.36,123.2,123.2,49987.0,107.5777,107.5777,107.4382,107.4382,49987.0
2020-01-09 11:40:00,123.2,123.21,123.09,123.12,29793.0,107.4382,107.4469,107.3423,107.3684,29793.0
2020-01-09 11:45:00,123.11,123.19,123.05,123.19,47358.0,107.3597,107.4295,107.3074,107.4295,47358.0
2020-01-09 11:50:00,123.19,123.24,123.09,123.2,26134.0,107.4295,107.4731,107.3423,107.4382,26134.0
2020-01-09 11:55:00,123.2,123.2,123.05,123.08,70987.0,107.4382,107.4382,107.3074,107.3335,70987.0
2020-01-09 12:00:00,123.07,123.44,123.07,123.37,69288.0,107.3248,107.6475,107.3248,107.5864,69288.0
2020-01-09 12:05:00,123.38,123.49,123.29,123.48,38125.0,107.5952,107.6911,107.5167,107.6824,38125.0
2020-01-09 12:10:00,123.49,123.53,123.37,123.37,68466.0,107.6911,107.726,107.5864,107.5864,68466.0
2020-01-09 12:15:00,123.37,123.53,123.32,123.45,39789.0,107.5864,107.726,107.5428,107.6562,39789.0
2020-01-09 12:20:00,123.45,123.46,123.23,123.28,82232.0,107.6562,107.6649,107.4643,107.508,82232.0
2020-01-09 12:25:00,123.27,123.27,123.01,123.02,33661.0,107.4992,107.4992,107.2725,107.2812,33661.0
2020-01-09 12:30:00,123.02,123.12,122.9,123.03,42888.0,107.2812,107.3684,107.1766,107.2899,42888.0
2020-01-09 12:35:00,123.03,123.13,123.02,123.07,33747.0,107.2899,107.3771,107.2812,107.3248,33747.0
2020-01-09 12:40:00,123.08,123.09,122.95,122.99,20588.0,107.3335,107.3423,107.2202,107.2551,20588.0
2020-01-09 12:45:00,123.0,123.06,122.94,123.04,20010.0,107.2638,107.3161,107.2114,107.2987,20010.0
2020-01-09 12:50:00,123.03,123.21,123.01,123.17,26409.0,107.2899,107.4469,107.2725,107.412,26409.0
2020-01-09 12:55:00,123.18,123.2,123.06,123.17,34306.0,107.4207,107.4382,107.3161,107.412,34306.0
2020-01-09 13:00:00,123.18,123.31,123.15,123.29,22655.0,107.4207,107.5341,107.3946,107.5167,22655.0
2020-01-09 13:05:00,123.29,123.32,123.25,123.25,10291.0,107.5167,107.5428,107.4818,107.4818,10291.0
2020-01-09 13:10:00,123.24,123.25,123.17,123.18,16237.0,107.4731,107.4818,107.412,107.4207,16237.0
2020-01-09 13:15:00,123.17,123.25,123.14,123.16,18563.0,107.412,107.4818,107.3859,107.4033,18563.0
2020-01-09 13:20:00,123.16,123.16,123.06,123.13,29077.0,107.4033,107.4033,107.3161,107.3771,29077.0
2020-01-09 13:25:00,123.12,123.28,123.12,123.28,18900.0,107.3684,107.508,107.3684,107.508,18900.0
2020-01-09 13:30:00,123.28,123.43,123.18,123.41,32711.0,107.508,107.6388,107.4207,107.6213,32711.0
2020-01-09 13:35:00,123.41,123.41,123.28,123.34,13496.0,107.6213,107.6213,107.508,107.5603,13496.0
2020-01-09 13:40:00,123.34,123.45,123.34,123.38,13370.0,107.5603,107.6562,107.5603,107.5952,13370.0
2020-01-09 13:45:00,123.37,123.41,123.36,123.37,12418.0,107.5864,107.6213,107.5777,107.5864,12418.0
2020-01-09 13:50:00,123.37,123.42,123.34,123.37,18590.0,107.5864,107.63,107.5603,107.5864,18590.0
2020-01-09 13:55:00,123.37,123.48,123.35,123.43,20219.0,107.5864,107.6824,107.569,107.6388,20219.0
2020-01-09 14:00:00,123.43,123.54,123.41,123.47,23793.0,107.6388,107.7347,107.6213,107.6736,23793.0
2020-01-09 14:05:00,123.47,123.5,123.45,123.49,18533.0,107.6736,107.6998,107.6562,107.6911,18533.0
2020-01-09 14:10:00,123.5,123.63,123.5,123.6,31950.0,107.6998,107.8132,107.6998,107.787,31950.0
2020-01-09 14:15:00,123.6,123.61,123.51,123.52,17738.0,107.787,107.7957,107.7085,107.7172,17738.0
2020-01-09 14:20:00,123.52,123.58,123.51,123.51,35166.0,107.7172,107.7696,107.7085,107.7085,35166.0
2020-01-09 14:25:00,123.52,123.57,123.47,123.54,25963.0,107.7172,107.7608,107.6736,107.7347,25963.0
2020-01-09 14:30:00,123.54,123.57,123.5,123.56,20684.0,107.7347,107.7608,107.6998,107.7521,20684.0
2020-01-09 14:35:00,123.56,123.6,123.52,123.56,31419.0,107.7521,107.787,107.7172,107.7521,31419.0
2020-01-09 14:40:00,123.57,123.57,123.45,123.5,26012.0,107.7608,107.7608,107.6562,107.6998,26012.0
2020-01-09 14:45:00,123.48,123.48,123.37,123.37,39585.0,107.6824,107.6824,107.5864,107.5864,39585.0
2020-01-09 14:50:00,123.37,123.39,123.3,123.36,24855.0,107.5864,107.6039,107.5254,107.5777,24855.0
2020-01-09 14:55:00,123.37,123.41,123.32,123.34,21071.0,107.5864,107.6213,107.5428,107.5603,21071.0
2020-01-09 15:00:00,123.33,123.44,123.32,123.42,26119.0,107.5516,107.6475,107.5428,107.63,26119.0
2020-01-09 15:05:00,123.42,123.51,123.39,123.48,24133.0,107.63,107.7085,107.6039,107.6824,24133.0
2020-01-09 15:10:00,123.49,123.54,123.47,123.52,22264.0,107.6911,107.7347,107.6736,107.7172,22264.0
2020-01-09 15:15:00,123.51,123.57,123.46,123.56,32923.0,107.7085,107.7608,107.6649,107.7521,32923.0
2020-01-09 15:20:00,123.57,123.58,123.43,123.49,32806.0,107.7608,107.7696,107.6388,107.6911,32806.0
2020-01-09 15:25:00,123.5,123.56,123.48,123.56,33366.0,107.6998,107.7521,107.6824,107.7521,33366.0
2020-01-09 15:30:00,123.56,123.6,123.47,123.48,69411.0,107.7521,107.787,107.6736,107.6824,69411.0
2020-01-09 15:35:00,123.49,123.49,123.32,123.43,48984.0,107.6911,107.6911,107.5428,107.6388,48984.0
2020-01-09 15:40:00,123.45,123.45,123.3,123.36,40579.0,107.6562,107.6562,107.5254,107.5777,40579.0
2020-01-09 15:45:00,123.37,123.47,123.35,123.38,52727.0,107.5864,107.6736,107.569,107.5952,52727.0
2020-01-09 15:50:00,123.37,123.4,123.28,123.35,71205.0,107.5864,107.6126,107.508,107.569,71205.0
2020-01-09 15:55:00,123.36,123.52,123.36,123.49,144652.0,107.5777,107.7172,107.5777,107.6911,144652.0
2020-01-10 09:30:00,124.71,125.61,124.71,125.09,242196.0,108.755,109.5399,108.755,109.0864,242196.0
2020-01-10 09:35:00,125.09,125.2,124.44,124.68,94760.0,109.0864,109.1823,108.5195,108.7288,94760.0
2020-01-10 09:40:00,124.7,124.72,124.31,124.57,43180.0,108.7463,108.7637,108.4062,108.6329,43180.0
2020-01-10 09:45:00,124.58,124.61,124.33,124.46,52536.0,108.6416,108.6678,108.4236,108.537,52536.0
2020-01-10 09:50:00,124.48,124.58,124.3,124.38,42891.0,108.5544,108.6416,108.3975,108.4672,42891.0
2020-01-10 09:55:00,124.38,124.54,124.36,124.43,15881.0,108.4672,108.6068,108.4498,108.5108,15881.0
2020-01-10 10:00:00,124.43,124.43,124.14,124.21,31978.0,108.5108,108.5108,108.2579,108.319,31978.0
2020-01-10 10:05:00,124.21,124.34,124.07,124.12,41388.0,108.319,108.4323,108.1969,108.2405,41388.0
2020-01-10 10:10:00,124.12,124.17,124.05,124.13,23345.0,108.2405,108.2841,108.1794,108.2492,23345.0
2020-01-10 10:15:00,124.14,124.29,124.13,124.24,27873.0,108.2579,108.3887,108.2492,108.3451,27873.0
2020-01-10 10:20:00,124.25,124.35,124.18,124.33,36244.0,108.3539,108.4411,108.2928,108.4236,36244.0
2020-01-10 10:25:00,124.32,124.4,124.29,124.34,20870.0,108.4149,108.4847,108.3887,108.4323,20870.0
2020-01-10 10:30:00,124.3,124.4,124.23,124.37,28939.0,108.3975,108.4847,108.3364,108.4585,28939.0
2020-01-10 10:35:00,124.36,124.46,124.31,124.46,24418.0,108.4498,108.537,108.4062,108.537,24418.0
2020-01-10 10:40:00,124.44,124.58,124.44,124.51,21749.0,108.5195,108.6416,108.5195,108.5806,21749.0
2020-01-10 10:45:00,124.51,124.59,124.44,124.49,18413.0,108.5806,108.6504,108.5195,108.5631,18413.0
2020-01-10 10:50:00,124.47,124.64,124.43,124.63,19466.0,108.5457,108.694,108.5108,108.6852,19466.0
2020-01-10 10:55:00,124.63,124.75,124.56,124.68,33684.0,108.6852,108.7899,108.6242,108.7288,33684.0
2020-01-10 11:00:00,124.69,124.94,124.69,124.86,34232.0,108.7376,108.9556,108.7376,108.8858,34232.0
2020-01-10 11:05:00,124.87,125.06,124.84,124.98,37872.0,108.8945,109.0602,108.8684,108.9905,37872.0
2020-01-10 11:10:00,124.98,125.0,124.84,124.93,54375.0,108.9905,109.0079,108.8684,108.9469,54375.0
2020-01-10 11:15:00,124.92,124.92,124.79,124.86,38496.0,108.9381,108.9381,108.8248,108.8858,38496.0
2020-01-10 11:20:00,124.88,124.93,124.84,124.88,21441.0,108.9033,108.9469,108.8684,108.9033,21441.0
2020-01-10 11:25:00,124.87,124.9,124.79,124.89,17820.0,108.8945,108.9207,108.8248,108.912,17820.0
2020-01-10 11:30:00,124.87,124.96,124.8,124.94,44173.0,108.8945,108.973,108.8335,108.9556,44173.0
2020-01-10 11:35:00,124.91,124.95,124.86,124.95,30675.0,108.9294,108.9643,108.8858,108.9643,30675.0
2020-01-10 11:40:00,124.97,124.99,124.87,124.9,34713.0,108.9817,108.9992,108.8945,108.9207,34713.0
2020-01-10 11:45:00,124.9,124.96,124.82,124.91,24317.0,108.9207,108.973,108.8509,108.9294,24317.0
2020-01-10 11:50:00,124.91,125.13,124.91,125.12,27907.0,108.9294,109.1213,108.9294,109.1125,27907.0
2020-01-10 11:55:00,125.11,125.12,124.95,124.97,21131.0,109.1038,109.1125,108.9643,108.9817,21131.0
2020-01-10 12:00:00,124.97,124.97,124.86,124.93,25046.0,108.9817,108.9817,108.8858,108.9469,25046.0
2020-01-10 12:05:00,124.93,124.97,124.79,124.82,31171.0,108.9469,108.9817,108.8248,108.8509,31171.0
2020-01-10 12:10:00,124.82,125.03,124.79,125.03,44882.0,108.8509,109.0341,108.8248,109.0341,44882.0
2020-01-10 12:15:00,125.02,125.1,124.98,125.06,33896.0,109.0253,109.0951,108.9905,109.0602,33896.0
2020-01-10 12:20:00,125.07,125.1,124.91,125.02,43348.0,109.0689,109.0951,108.9294,109.0253,43348.0
2020-01-10 12:25:00,125.03,125.2,125.03,125.18,26764.0,109.0341,109.1823,109.0341,109.1649,26764.0
2020-01-10 12:30:00,125.19,125.19,124.99,125.05,28499.0,109.1736,109.1736,108.9992,109.0515,28499.0
2020-01-10 12:35:00,125.05,125.2,125.05,125.2,33726.0,109.0515,109.1823,109.0515,109.1823,33726.0
2020-01-10 12:40:00,125.19,125.21,125.01,125.1,38602.0,109.1736,109.191,109.0166,109.0951,38602.0
2020-01-10 12:45:00,125.12,125.19,125.08,125.18,14865.0,109.1125,109.1736,109.0777,109.1649,14865.0
2020-01-10 12:50:00,125.17,125.22,125.12,125.22,21142.0,109.1562,109.1998,109.1125,109.1998,21142.0
2020-01-10 12:55:00,125.22,125.3,125.18,125.21,34188.0,109.1998,109.2695,109.1649,109.191,34188.0
2020-01-10 13:00:00,125.21,125.3,125.2,125.27,12560.0,109.191,109.2695,109.1823,109.2434,12560.0
2020-01-10 13:05:00,125.27,125.37,125.26,125.35,36096.0,109.2434,109.3306,109.2346,109.3131,36096.0
2020-01-10 13:10:00,125.35,125.48,125.35,125.45,18328.0,109.3131,109.4265,109.3131,109.4003,18328.0
2020-01-10 13:15:00,125.46,125.48,125.42,125.45,14563.0,109.409,109.4265,109.3742,109.4003,14563.0
2020-01-10 13:20:00,125.45,125.47,125.27,125.31,25457.0,109.4003,109.4178,109.2434,109.2782,25457.0
2020-01-10 13:25:00,125.32,125.4,125.31,125.39,24181.0,109.287,109.3567,109.2782,109.348,24181.0
2020-01-10 13:30:00,125.4,125.53,125.39,125.5,27970.0,109.3567,109.4701,109.348,109.4439,27970.0
2020-01-10 13:35:00,125.48,125.58,125.47,125.58,26250.0,109.4265,109.5137,109.4178,109.5137,26250.0
2020-01-10 13:40:00,125.57,125.68,125.52,125.66,26568.0,109.505,109.6009,109.4614,109.5835,26568.0
2020-01-10 13:45:00,125.65,125.7,125.58,125.66,16516.0,109.5747,109.6183,109.5137,109.5835,16516.0
2020-01-10 13:50:00,125.65,125.65,125.46,125.52,34750.0,109.5747,109.5747,109.409,109.4614,34750.0
2020-01-10 13:55:00,125.53,125.58,125.45,125.5,43348.0,109.4701,109.5137,109.4003,109.4439,43348.0
2020-01-10 14:00:00,125.48,125.53,125.39,125.49,29944.0,109.4265,109.4701,109.348,109.4352,29944.0
2020-01-10 14:05:00,125.44,125.5,125.36,125.37,19990.0,109.3916,109.4439,109.3218,109.3306,19990.0
2020-01-10 14:10:00,125.35,125.36,125.26,125.26,29627.0,109.3131,109.3218,109.2346,109.2346,29627.0
2020-01-10 14:15:00,125.24,125.35,125.24,125.3,19196.0,109.2172,109.3131,109.2172,109.2695,19196.0
2020-01-10 14:20:00,125.3,125.35,125.24,125.24,19360.0,109.2695,109.3131,109.2172,109.2172,19360.0
2020-01-10 14:25:00,125.24,125.34,125.23,125.31,16097.0,109.2172,109.3044,109.2085,109.2782,16097.0
2020-01-10 14:30:00,125.31,125.31,125.22,125.24,18099.0,109.2782,109.2782,109.1998,109.2172,18099.0
2020-01-10 14:35:00,125.25,125.26,125.07,125.14,18146.0,109.2259,109.2346,109.0689,109.13,18146.0
2020-01-10 14:40:00,125.15,125.24,125.09,125.19,22380.0,109.1387,109.2172,109.0864,109.1736,22380.0
2020-01-10 14:45:00,125.2,125.2,125.07,125.12,17995.0,109.1823,109.1823,109.0689,109.1125,17995.0
2020-01-10 14:50:00,125.13,125.14,125.02,125.05,36396.0,109.1213,109.13,109.0253,109.0515,36396.0
2020-01-10 14:55:00,125.05,125.11,125.03,125.09,23378.0,109.0515,109.1038,109.0341,109.0864,23378.0
2020-01-10 15:00:00,125.06,125.09,124.85,124.92,30150.0,109.0602,109.0864,108.8771,108.9381,30150.0
2020-01-10 15:05:00,124.91,124.91,124.77,124.84,16322.0,108.9294,108.9294,108.8073,108.8684,16322.0
2020-01-10 15:10:00,124.85,124.86,124.75,124.78,27630.0,108.8771,108.8858,108.7899,108.816,27630.0
2020-01-10 15:15:00,124.78,124.88,124.75,124.81,29423.0,108.816,108.9033,108.7899,108.8422,29423.0
2020-01-10 15:20:00,124.83,125.01,124.82,125.01,47916.0,108.8596,109.0166,108.8509,109.0166,47916.0
2020-01-10 15:25:00,125.02,125.11,125.01,125.05,20709.0,109.0253,109.1038,109.0166,109.0515,20709.0
2020-01-10 15:30:00,125.02,125.02,124.83,124.84,32431.0,109.0253,109.0253,108.8596,108.8684,32431.0
2020-01-10 15:35:00,124.84,124.84,124.7,124.77,48825.0,108.8684,108.8684,108.7463,108.8073,48825.0
2020-01-10 15:40:00,124.78,124.8,124.71,124.77,31588.0,108.816,108.8335,108.755,108.8073,31588.0
2020-01-10 15:45:00,124.77,124.85,124.66,124.68,51866.0,108.8073,108.8771,108.7114,108.7288,51866.0
2020-01-10 15:50:00,124.66,124.8,124.61,124.74,94488.0,108.7114,108.8335,108.6678,108.7812,94488.0
2020-01-10 15:55:00,124.73,124.79,124.68,124.73,151093.0,108.7724,108.8248,108.7288,108.7724,151093.0
2020-01-13 09:30:00,124.59,124.68,124.08,124.16,138923.0,108.6504,108.7288,108.2056,108.2754,138923.0
2020-01-13 09:35:00,124.16,124.4,123.81,123.84,81380.0,108.2754,108.4847,107.9701,107.9963,81380.0
2020-01-13 09:40:00,123.84,124.19,123.79,124.19,49556.0,107.9963,108.3015,107.9527,108.3015,49556.0
2020-01-13 09:45:00,124.16,124.18,123.84,124.13,82182.0,108.2754,108.2928,107.9963,108.2492,82182.0
2020-01-13 09:50:00,124.13,124.16,123.66,123.66,46989.0,108.2492,108.2754,107.8393,107.8393,46989.0
2020-01-13 09:55:00,123.7,123.9,123.67,123.77,31885.0,107.8742,108.0486,107.8481,107.9353,31885.0
2020-01-13 10:00:00,123.81,123.99,123.69,123.98,42371.0,107.9701,108.1271,107.8655,108.1184,42371.0
2020-01-13 10:05:00,123.99,123.99,123.34,123.42,56119.0,108.1271,108.1271,107.5603,107.63,56119.0
2020-01-13 10:10:00,123.44,123.49,123.03,123.07,57046.0,107.6475,107.6911,107.2899,107.3248,57046.0
2020-01-13 10:15:00,123.09,123.3,123.08,123.18,55944.0,107.3423,107.5254,107.3335,107.4207,55944.0
2020-01-13 10:20:00,123.18,123.24,122.92,123.08,76051.0,107.4207,107.4731,107.194,107.3335,76051.0
2020-01-13 10:25:00,123.09,123.24,123.07,123.2,41310.0,107.3423,107.4731,107.3248,107.4382,41310.0
2020-01-13 10:30:00,123.15,123.23,122.97,123.21,46655.0,107.3946,107.4643,107.2376,107.4469,46655.0
2020-01-13 10:35:00,123.2,123.22,122.98,123.02,28119.0,107.4382,107.4556,107.2463,107.2812,28119.0
2020-01-13 10:40:00,123.01,123.37,123.0,123.35,66948.0,107.2725,107.5864,107.2638,107.569,66948.0
2020-01-13 10:45:00,123.36,123.56,123.35,123.41,56116.0,107.5777,107.7521,107.569,107.6213,56116.0
2020-01-13 10:50:00,123.42,123.56,123.4,123.56,23126.0,107.63,107.7521,107.6126,107.7521,23126.0
2020-01-13 10:55:00,123.58,123.66,123.51,123.62,34506.0,107.7696,107.8393,107.7085,107.8045,34506.0
2020-01-13 11:00:00,123.63,123.73,123.43,123.45,32700.0,107.8132,107.9004,107.6388,107.6562,32700.0
2020-01-13 11:05:00,123.44,123.49,123.31,123.35,19656.0,107.6475,107.6911,107.5341,107.569,19656.0
2020-01-13 11:10:00,123.35,123.5,123.34,123.36,18831.0,107.569,107.6998,107.5603,107.5777,18831.0
2020-01-13 11:15:00,123.34,123.44,123.33,123.39,16943.0,107.5603,107.6475,107.5516,107.6039,16943.0
2020-01-13 11:20:00,123.41,123.49,123.39,123.44,21683.0,107.6213,107.6911,107.6039,107.6475,21683.0
2020-01-13 11:25:00,123.42,123.47,123.32,123.35,33334.0,107.63,107.6736,107.5428,107.569,33334.0
2020-01-13 11:30:00,123.34,123.48,123.29,123.33,41388.0,107.5603,107.6824,107.5167,107.5516,41388.0
2020-01-13 11:35:00,123.31,123.34,123.21,123.22,29011.0,107.5341,107.5603,107.4469,107.4556,29011.0
2020-01-13 11:40:00,123.24,123.25,123.15,123.21,23278.0,107.4731,107.4818,107.3946,107.4469,23278.0
2020-01-13 11:45:00,123.21,123.23,123.12,123.17,33057.0,107.4469,107.4643,107.3684,107.412,33057.0
2020-01-13 11:50:00,123.17,123.18,123.1,123.13,31951.0,107.412,107.4207,107.351,107.3771,31951.0
2020-01-13 11:55:00,123.13,123.18,123.09,123.15,31331.0,107.3771,107.4207,107.3423,107.3946,31331.0
2020-01-13 12:00:00,123.15,123.28,123.14,123.22,23828.0,107.3946,107.508,107.3859,107.4556,23828.0
2020-01-13 12:05:00,123.22,123.35,123.22,123.32,27810.0,107.4556,107.569,107.4556,107.5428,27810.0
2020-01-13 12:10:00,123.32,123.33,123.24,123.31,18618.0,107.5428,107.5516,107.4731,107.5341,18618.0
2020-01-13 12:15:00,123.31,123.4,123.21,123.37,46591.0,107.5341,107.6126,107.4469,107.5864,46591.0
2020-01-13 12:20:00,123.37,123.39,123.25,123.31,17798.0,107.5864,107.6039,107.4818,107.5341,17798.0
2020-01-13 12:25:00,123.32,123.45,123.32,123.41,20039.0,107.5428,107.6562,107.5428,107.6213,20039.0
2020-01-13 12:30:00,123.41,123.45,123.2,123.22,36714.0,107.6213,107.6562,107.4382,107.4556,36714.0
2020-01-13 12:35:00,123.21,123.39,123.21,123.38,17360.0,107.4469,107.6039,107.4469,107.5952,17360.0
2020-01-13 12:40:00,123.39,123.42,123.25,123.26,21940.0,107.6039,107.63,107.4818,107.4905,21940.0
2020-01-13 12:45:00,123.26,123.35,123.24,123.31,14029.0,107.4905,107.569,107.4731,107.5341,14029.0
2020-01-13 12:50:00,123.31,123.35,123.29,123.33,14157.0,107.5341,107.569,107.5167,107.5516,14157.0
2020-01-13 12:55:00,123.31,123.34,123.26,123.26,18933.0,107.5341,107.5603,107.4905,107.4905,18933.0
2020-01-13 13:00:00,123.26,123.32,123.21,123.25,24631.0,107.4905,107.5428,107.4469,107.4818,24631.0
2020-01-13 13:05:00,123.25,123.26,123.11,123.15,24172.0,107.4818,107.4905,107.3597,107.3946,24172.0
2020-01-13 13:10:00,123.16,123.17,123.1,123.14,31912.0,107.4033,107.412,107.351,107.3859,31912.0
2020-01-13 13:15:00,123.13,123.34,123.1,123.32,36054.0,107.3771,107.5603,107.351,107.5428,36054.0
2020-01-13 13:20:00,123.32,123.49,123.27,123.48,28401.0,107.5428,107.6911,107.4992,107.6824,28401.0
2020-01-13 13:25:00,123.5,123.63,123.47,123.58,22111.0,107.6998,107.8132,107.6736,107.7696,22111.0
2020-01-13 13:30:00,123.59,123.68,123.52,123.68,21099.0,107.7783,107.8568,107.7172,107.8568,21099.0
2020-01-13 13:35:00,123.65,123.66,123.57,123.64,21862.0,107.8306,107.8393,107.7608,107.8219,21862.0
2020-01-13 13:40:00,123.62,123.65,123.52,123.55,19717.0,107.8045,107.8306,107.7172,107.7434,19717.0
2020-01-13 13:45:00,123.56,123.6,123.53,123.57,18042.0,107.7521,107.787,107.726,107.7608,18042.0
2020-01-13 13:50:00,123.57,123.64,123.54,123.6,30661.0,107.7608,107.8219,107.7347,107.787,30661.0
2020-01-13 13:55:00,123.6,123.73,123.59,123.65,27843.0,107.787,107.9004,107.7783,107.8306,27843.0
2020-01-13 14:00:00,123.66,123.69,123.61,123.67,12919.0,107.8393,107.8655,107.7957,107.8481,12919.0
2020-01-13 14:05:00,123.67,123.82,123.67,123.8,18815.0,107.8481,107.9789,107.8481,107.9614,18815.0
2020-01-13 14:10:00,123.79,123.94,123.78,123.92,17607.0,107.9527,108.0835,107.944,108.0661,17607.0
2020-01-13 14:15:00,123.92,123.94,123.86,123.91,17340.0,108.0661,108.0835,108.0137,108.0574,17340.0
2020-01-13 14:20:00,123.91,123.93,123.86,123.91,10664.0,108.0574,108.0748,108.0137,108.0574,10664.0
2020-01-13 14:25:00,123.91,124.0,123.9,123.98,26472.0,108.0574,108.1358,108.0486,108.1184,26472.0
2020-01-13 14:30:00,123.98,123.98,123.84,123.9,29077.0,108.1184,108.1184,107.9963,108.0486,29077.0
2020-01-13 14:35:00,123.9,123.91,123.84,123.91,11144.0,108.0486,108.0574,107.9963,108.0574,11144.0
2020-01-13 14:40:00,123.91,123.95,123.85,123.94,16394.0,108.0574,108.0922,108.005,108.0835,16394.0
2020-01-13 14:45:00,123.94,123.97,123.89,123.93,18598.0,108.0835,108.1097,108.0399,108.0748,18598.0
2020-01-13 14:50:00,123.94,123.97,123.8,123.82,15834.0,108.0835,108.1097,107.9614,107.9789,15834.0
2020-01-13 14:55:00,123.79,123.88,123.79,123.83,18261.0,107.9527,108.0312,107.9527,107.9876,18261.0
2020-01-13 15:00:00,123.83,123.86,123.75,123.76,16435.0,107.9876,108.0137,107.9178,107.9265,16435.0
2020-01-13 15:05:00,123.77,123.85,123.74,123.82,16192.0,107.9353,108.005,107.9091,107.9789,16192.0
2020-01-13 15:10:00,123.82,123.86,123.81,123.85,19795.0,107.9789,108.0137,107.9701,108.005,19795.0
2020-01-13 15:15:00,123.84,123.87,123.74,123.87,21229.0,107.9963,108.0225,107.9091,108.0225,21229.0
2020-01-13 15:20:00,123.87,123.89,123.81,123.82,22889.0,108.0225,108.0399,107.9701,107.9789,22889.0
2020-01-13 15:25:00,123.82,123.82,123.7,123.71,17343.0,107.9789,107.9789,107.8742,107.8829,17343.0
2020-01-13 15:30:00,123.72,123.85,123.68,123.81,23351.0,107.8917,108.005,107.8568,107.9701,23351.0
2020-01-13 15:35:00,123.81,123.86,123.76,123.85,24871.0,107.9701,108.0137,107.9265,108.005,24871.0
2020-01-13 15:40:00,123.84,123.88,123.75,123.77,32686.0,107.9963,108.0312,107.9178,107.9353,32686.0
2020-01-13 15:45:00,123.79,123.85,123.66,123.84,55471.0,107.9527,108.005,107.8393,107.9963,55471.0
2020-01-13 15:50:00,123.85,124.0,123.84,123.94,78402.0,108.005,108.1358,107.9963,108.0835,78402.0
2020-01-13 15:55:00,123.95,123.99,123.85,123.89,99507.0,108.0922,108.1271,108.005,108.0399,99507.0
2020-01-14 09:30:00,123.6,123.89,123.45,123.8,76054.0,107.787,108.0399,107.6562,107.9614,76054.0
2020-01-14 09:35:00,123.8,123.8,123.43,123.6,26783.0,107.9614,107.9614,107.6388,107.787,26783.0
2020-01-14 09:40:00,123.57,123.89,123.56,123.85,22408.0,107.7608,108.0399,107.7521,108.005,22408.0
2020-01-14 09:45:00,123.93,124.09,123.8,124.07,36647.0,108.0748,108.2143,107.9614,108.1969,36647.0
2020-01-14 09:50:00,124.07,124.4,123.9,124.35,43765.0,108.1969,108.4847,108.0486,108.4411,43765.0
2020-01-14 09:55:00,124.31,124.47,124.09,124.09,28331.0,108.4062,108.5457,108.2143,108.2143,28331.0
2020-01-14 10:00:00,124.13,124.35,124.07,124.33,24808.0,108.2492,108.4411,108.1969,108.4236,24808.0
2020-01-14 10:05:00,124.31,124.38,124.12,124.17,23958.0,108.4062,108.4672,108.2405,108.2841,23958.0
2020-01-14 10:10:00,124.18,124.25,124.1,124.2,15960.0,108.2928,108.3539,108.223,108.3102,15960.0
2020-01-14 10:15:00,124.22,124.46,124.21,124.44,17676.0,108.3277,108.537,108.319,108.5195,17676.0
2020-01-14 10:20:00,124.44,124.44,124.32,124.37,32038.0,108.5195,108.5195,108.4149,108.4585,32038.0
2020-01-14 10:25:00,124.36,124.73,124.36,124.67,31554.0,108.4498,108.7724,108.4498,108.7201,31554.0
2020-01-14 10:30:00,124.69,124.8,124.68,124.79,18323.0,108.7376,108.8335,108.7288,108.8248,18323.0
2020-01-14 10:35:00,124.8,124.92,124.76,124.91,26868.0,108.8335,108.9381,108.7986,108.9294,26868.0
2020-01-14 10:40:00,124.9,125.01,124.84,124.95,33105.0,108.9207,109.0166,108.8684,108.9643,33105.0
2020-01-14 10:45:00,124.94,125.08,124.89,124.99,21114.0,108.9556,109.0777,108.912,108.9992,21114.0
2020-01-14 10:50:00,125.0,125.02,124.85,124.98,20904.0,109.0079,109.0253,108.8771,108.9905,20904.0
2020-01-14 10:55:00,124.98,125.0,124.85,124.94,19478.0,108.9905,109.0079,108.8771,108.9556,19478.0
2020-01-14 11:00:00,124.94,125.05,124.91,124.97,44520.0,108.9556,109.0515,108.9294,108.9817,44520.0
2020-01-14 11:05:00,124.96,125.05,124.91,124.99,31339.0,108.973,109.0515,108.9294,108.9992,31339.0
2020-01-14 11:10:00,125.0,125.17,124.92,125.14,37039.0,109.0079,109.1562,108.9381,109.13,37039.0
2020-01-14 11:15:00,125.14,125.21,124.99,125.21,29848.0,109.13,109.191,108.9992,109.191,29848.0
2020-01-14 11:20:00,125.19,125.24,125.08,125.1,26711.0,109.1736,109.2172,109.0777,109.0951,26711.0
2020-01-14 11:25:00,125.1,125.2,125.07,125.11,16579.0,109.0951,109.1823,109.0689,109.1038,16579.0
2020-01-14 11:30:00,125.11,125.16,125.09,125.15,31440.0,109.1038,109.1474,109.0864,109.1387,31440.0
2020-01-14 11:35:00,125.15,125.36,125.15,125.29,41926.0,109.1387,109.3218,109.1387,109.2608,41926.0
2020-01-14 11:40:00,125.3,125.3,125.14,125.19,30004.0,109.2695,109.2695,109.13,109.1736,30004.0
2020-01-14 11:45:00,125.19,125.34,125.18,125.26,28278.0,109.1736,109.3044,109.1649,109.2346,28278.0
2020-01-14 11:50:00,125.25,125.48,125.22,125.42,34267.0,109.2259,109.4265,109.1998,109.3742,34267.0
2020-01-14 11:55:00,125.42,125.47,125.27,125.36,19609.0,109.3742,109.4178,109.2434,109.3218,19609.0
2020-01-14 12:00:00,125.36,125.49,125.36,125.44,21895.0,109.3218,109.4352,109.3218,109.3916,21895.0
2020-01-14 12:05:00,125.45,125.45,125.18,125.3,16376.0,109.4003,109.4003,109.1649,109.2695,16376.0
2020-01-14 12:10:00,125.3,125.39,125.28,125.3,25567.0,109.2695,109.348,109.2521,109.2695,25567.0
2020-01-14 12:15:00,125.31,125.42,125.29,125.42,41688.0,109.2782,109.3742,109.2608,109.3742,41688.0
2020-01-14 12:20:00,125.43,125.5,125.38,125.48,25284.0,109.3829,109.4439,109.3393,109.4265,25284.0
2020-01-14 12:25:00,125.48,125.55,125.43,125.45,23275.0,109.4265,109.4875,109.3829,109.4003,23275.0
2020-01-14 12:30:00,125.46,125.66,125.45,125.66,19487.0,109.409,109.5835,109.4003,109.5835,19487.0
2020-01-14 12:35:00,125.65,125.65,125.53,125.57,16328.0,109.5747,109.5747,109.4701,109.505,16328.0
2020-01-14 12:40:00,125.56,125.63,125.51,125.52,14757.0,109.4963,109.5573,109.4527,109.4614,14757.0
2020-01-14 12:45:00,125.52,125.6,125.49,125.54,17980.0,109.4614,109.5311,109.4352,109.4788,17980.0
2020-01-14 12:50:00,125.53,125.53,125.45,125.53,15780.0,109.4701,109.4701,109.4003,109.4701,15780.0
2020-01-14 12:55:00,125.54,125.61,125.53,125.54,16675.0,109.4788,109.5399,109.4701,109.4788,16675.0
2020-01-14 13:00:00,125.53,125.64,125.53,125.61,24416.0,109.4701,109.566,109.4701,109.5399,24416.0
2020-01-14 13:05:00,125.63,125.66,125.55,125.59,25840.0,109.5573,109.5835,109.4875,109.5224,25840.0
2020-01-14 13:10:00,125.59,125.62,125.53,125.6,12319.0,109.5224,109.5486,109.4701,109.5311,12319.0
2020-01-14 13:15:00,125.61,125.63,125.4,125.41,33023.0,109.5399,109.5573,109.3567,109.3654,33023.0
2020-01-14 13:20:00,125.38,125.38,125.27,125.3,22430.0,109.3393,109.3393,109.2434,109.2695,22430.0
2020-01-14 13:25:00,125.31,125.41,125.2,125.2,12351.0,109.2782,109.3654,109.1823,109.1823,12351.0
2020-01-14 13:30:00,125.21,125.33,125.2,125.29,14487.0,109.191,109.2957,109.1823,109.2608,14487.0
2020-01-14 13:35:00,125.3,125.36,124.98,125.26,32162.0,109.2695,109.3218,108.9905,109.2346,32162.0
2020-01-14 13:40:00,125.28,125.28,124.98,125.11,25495.0,109.2521,109.2521,108.9905,109.1038,25495.0
2020-01-14 13:45:00,125.13,125.2,125.0,125.13,28037.0,109.1213,109.1823,109.0079,109.1213,28037.0
2020-01-14 13:50:00,125.16,125.33,125.12,125.28,34243.0,109.1474,109.2957,109.1125,109.2521,34243.0
2020-01-14 13:55:00,125.28,125.4,125.24,125.24,19445.0,109.2521,109.3567,109.2172,109.2172,19445.0
2020-01-14 14:00:00,125.27,125.28,124.99,125.06,24130.0,109.2434,109.2521,108.9992,109.0602,24130.0
2020-01-14 14:05:00,125.07,125.13,124.89,124.9,15234.0,109.0689,109.1213,108.912,108.9207,15234.0
2020-01-14 14:10:00,124.89,124.98,124.79,124.85,22403.0,108.912,108.9905,108.8248,108.8771,22403.0
2020-01-14 14:15:00,124.85,124.99,124.81,124.93,23177.0,108.8771,108.9992,108.8422,108.9469,23177.0
2020-01-14 14:20:00,124.93,124.99,124.86,124.96,13029.0,108.9469,108.9992,108.8858,108.973,13029.0
2020-01-14 14:25:00,124.96,125.04,124.92,124.99,11965.0,108.973,109.0428,108.9381,108.9992,11965.0
2020-01-14 14:30:00,124.99,125.11,124.98,125.1,16019.0,108.9992,109.1038,108.9905,109.0951,16019.0
2020-01-14 14:35:00,125.11,125.17,125.08,125.13,7301.0,109.1038,109.1562,109.0777,109.1213,7301.0
2020-01-14 14:40:00,125.15,125.22,125.11,125.16,16867.0,109.1387,109.1998,109.1038,109.1474,16867.0
2020-01-14 14:45:00,125.16,125.16,125.09,125.1,18217.0,109.1474,109.1474,109.0864,109.0951,18217.0
2020-01-14 14:50:00,125.08,125.1,124.99,125.08,19655.0,109.0777,109.0951,108.9992,109.0777,19655.0
2020-01-14 14:55:00,125.09,125.27,125.09,125.16,25120.0,109.0864,109.2434,109.0864,109.1474,25120.0
2020-01-14 15:00:00,125.16,125.24,125.07,125.14,17176.0,109.1474,109.2172,109.0689,109.13,17176.0
2020-01-14 15:05:00,125.15,125.19,125.04,125.04,21750.0,109.1387,109.1736,109.0428,109.0428,21750.0
2020-01-14 15:10:00,125.06,125.07,124.88,124.89,19601.0,109.0602,109.0689,108.9033,108.912,19601.0
2020-01-14 15:15:00,124.88,124.93,124.83,124.88,17720.0,108.9033,108.9469,108.8596,108.9033,17720.0
2020-01-14 15:20:00,124.87,125.05,124.87,125.03,16571.0,108.8945,109.0515,108.8945,109.0341,16571.0
2020-01-14 15:25:00,125.04,125.06,124.86,124.9,12670.0,109.0428,109.0602,108.8858,108.9207,12670.0
2020-01-14 15:30:00,124.89,124.96,124.86,124.92,36621.0,108.912,108.973,108.8858,108.9381,36621.0
2020-01-14 15:35:00,124.92,124.94,124.86,124.93,16824.0,108.9381,108.9556,108.8858,108.9469,16824.0
2020-01-14 15:40:00,124.95,125.06,124.95,125.02,25382.0,108.9643,109.0602,108.9643,109.0253,25382.0
2020-01-14 15:45:00,125.03,125.25,125.02,125.23,58317.0,109.0341,109.2259,109.0253,109.2085,58317.0
2020-01-14 15:50:00,125.23,125.24,125.06,125.12,72738.0,109.2085,109.2172,109.0602,109.1125,72738.0
2020-01-14 15:55:00,125.14,125.25,125.12,125.25,182429.0,109.13,109.2259,109.1125,109.2259,182429.0
2020-01-15 09:30:00,117.49,119.4,116.75,118.86,1511818.0,102.4587,104.1243,101.8134,103.6534,1511818.0
2020-01-15 09:35:00,118.82,118.84,117.31,117.46,1039951.0,103.6185,103.636,102.3017,102.4325,1039951.0
2020-01-15 09:40:00,117.45,117.79,116.56,116.79,825741.0,102.4238,102.7203,101.6477,101.8483,825741.0
2020-01-15 09:45:00,116.81,117.24,116.55,117.13,479994.0,101.8657,102.2407,101.639,102.1448,479994.0
2020-01-15 09:50:00,117.13,117.37,117.0,117.05,444219.0,102.1448,102.3541,102.0314,102.075,444219.0
2020-01-15 09:55:00,117.07,117.61,116.85,117.37,578520.0,102.0924,102.5634,101.9006,102.3541,578520.0
2020-01-15 10:00:00,117.38,117.75,117.34,117.65,499220.0,102.3628,102.6854,102.3279,102.5982,499220.0
2020-01-15 10:05:00,117.66,118.0,117.53,117.96,460975.0,102.607,102.9035,102.4936,102.8686,460975.0
2020-01-15 10:10:00,117.96,118.2,117.62,117.78,595770.0,102.8686,103.0779,102.5721,102.7116,595770.0
2020-01-15 10:15:00,117.78,117.9,117.14,117.21,433307.0,102.7116,102.8163,102.1535,102.2145,433307.0
2020-01-15 10:20:00,117.22,117.47,116.8,116.91,416139.0,102.2232,102.4413,101.857,101.9529,416139.0
2020-01-15 10:25:00,116.93,117.14,116.74,116.81,385443.0,101.9704,102.1535,101.8047,101.8657,385443.0
2020-01-15 10:30:00,116.81,117.23,116.63,117.12,567313.0,101.8657,102.232,101.7087,102.136,567313.0
2020-01-15 10:35:00,117.13,117.13,116.6,116.62,228736.0,102.1448,102.1448,101.6826,101.7,228736.0
2020-01-15 10:40:00,116.63,116.91,116.55,116.86,278787.0,101.7087,101.9529,101.639,101.9093,278787.0
2020-01-15 10:45:00,116.86,116.87,116.08,116.1,539443.0,101.9093,101.918,101.2291,101.2465,539443.0
2020-01-15 10:50:00,116.1,116.3,116.0,116.1,343205.0,101.2465,101.421,101.1593,101.2465,343205.0
2020-01-15 10:55:00,116.11,116.28,116.06,116.25,224053.0,101.2553,101.4035,101.2117,101.3773,224053.0
2020-01-15 11:00:00,116.25,116.38,116.0,116.09,271176.0,101.3773,101.4907,101.1593,101.2378,271176.0
2020-01-15 11:05:00,116.08,116.09,115.71,115.76,282176.0,101.2291,101.2378,100.9064,100.95,282176.0
2020-01-15 11:10:00,115.75,115.83,115.6,115.65,184811.0,100.9413,101.0111,100.8105,100.8541,184811.0
2020-01-15 11:15:00,115.65,116.18,115.56,115.93,279916.0,100.8541,101.3163,100.7756,101.0983,279916.0
2020-01-15 11:20:00,115.93,116.61,115.88,116.24,282110.0,101.0983,101.6913,101.0547,101.3686,282110.0
2020-01-15 11:25:00,116.23,116.36,116.01,116.1,140348.0,101.3599,101.4733,101.1681,101.2465,140348.0
2020-01-15 11:30:00,116.11,116.45,116.02,116.41,242706.0,101.2553,101.5518,101.1768,101.5169,242706.0
2020-01-15 11:35:00,116.41,116.47,116.33,116.38,185976.0,101.5169,101.5692,101.4471,101.4907,185976.0
2020-01-15 11:40:00,116.37,116.74,116.28,116.38,241877.0,101.482,101.8047,101.4035,101.4907,241877.0
2020-01-15 11:45:00,116.39,116.39,116.12,116.17,121287.0,101.4994,101.4994,101.264,101.3076,121287.0
2020-01-15 11:50:00,116.18,116.2,116.07,116.08,186756.0,101.3163,101.3337,101.2204,101.2291,186756.0
2020-01-15 11:55:00,116.08,116.18,115.76,115.85,198572.0,101.2291,101.3163,100.95,101.0285,198572.0
2020-01-15 12:00:00,115.85,115.95,115.73,115.73,156169.0,101.0285,101.1157,100.9239,100.9239,156169.0
2020-01-15 12:05:00,115.74,116.05,115.7,116.03,164430.0,100.9326,101.2029,100.8977,101.1855,164430.0
2020-01-15 12:10:00,116.03,116.13,115.86,116.1,177306.0,101.1855,101.2727,101.0372,101.2465,177306.0
2020-01-15 12:15:00,116.1,116.16,116.06,116.14,122813.0,101.2465,101.2989,101.2117,101.2814,122813.0
2020-01-15 12:20:00,116.14,116.28,116.06,116.22,109430.0,101.2814,101.4035,101.2117,101.3512,109430.0
2020-01-15 12:25:00,116.22,116.36,116.13,116.32,116120.0,101.3512,101.4733,101.2727,101.4384,116120.0
2020-01-15 12:30:00,116.32,116.37,116.14,116.26,100012.0,101.4384,101.482,101.2814,101.3861,100012.0
2020-01-15 12:35:00,116.26,116.34,116.21,116.32,96144.0,101.3861,101.4558,101.3425,101.4384,96144.0
2020-01-15 12:40:00,116.33,116.34,116.21,116.27,97424.0,101.4471,101.4558,101.3425,101.3948,97424.0
2020-01-15 12:45:00,116.25,116.31,116.19,116.2,84111.0,101.3773,101.4297,101.325,101.3337,84111.0
2020-01-15 12:50:00,116.19,116.21,116.04,116.1,188280.0,101.325,101.3425,101.1942,101.2465,188280.0
2020-01-15 12:55:00,116.1,116.14,115.92,116.08,194761.0,101.2465,101.2814,101.0896,101.2291,194761.0
2020-01-15 13:00:00,116.09,116.14,115.93,115.98,106103.0,101.2378,101.2814,101.0983,101.1419,106103.0
2020-01-15 13:05:00,115.97,116.07,115.81,116.05,141705.0,101.1332,101.2204,100.9936,101.2029,141705.0
2020-01-15 13:10:00,116.05,116.08,115.81,115.83,105018.0,101.2029,101.2291,100.9936,101.0111,105018.0
2020-01-15 13:15:00,115.81,116.06,115.76,116.02,142342.0,100.9936,101.2117,100.95,101.1768,142342.0
2020-01-15 13:20:00,116.03,116.08,115.8,115.84,92763.0,101.1855,101.2291,100.9849,101.0198,92763.0
2020-01-15 13:25:00,115.84,115.9,115.79,115.82,81135.0,101.0198,101.0721,100.9762,101.0024,81135.0
2020-01-15 13:30:00,115.82,115.89,115.78,115.82,95324.0,101.0024,101.0634,100.9675,101.0024,95324.0
2020-01-15 13:35:00,115.81,115.84,115.76,115.78,67795.0,100.9936,101.0198,100.95,100.9675,67795.0
2020-01-15 13:40:00,115.78,115.94,115.72,115.94,103462.0,100.9675,101.107,100.9152,101.107,103462.0
2020-01-15 13:45:00,115.93,116.18,115.91,116.17,162186.0,101.0983,101.3163,101.0808,101.3076,162186.0
2020-01-15 13:50:00,116.16,116.64,116.11,116.35,330838.0,101.2989,101.7175,101.2553,101.4646,330838.0
2020-01-15 13:55:00,116.34,116.39,116.25,116.3,135131.0,101.4558,101.4994,101.3773,101.421,135131.0
2020-01-15 14:00:00,116.3,116.44,116.23,116.32,102723.0,101.421,101.543,101.3599,101.4384,102723.0
2020-01-15 14:05:00,116.32,116.41,116.17,116.27,105381.0,101.4384,101.5169,101.3076,101.3948,105381.0
2020-01-15 14:10:00,116.28,116.7,116.26,116.46,258425.0,101.4035,101.7698,101.3861,101.5605,258425.0
2020-01-15 14:15:00,116.47,116.47,116.02,116.03,154030.0,101.5692,101.5692,101.1768,101.1855,154030.0
2020-01-15 14:20:00,116.04,116.27,115.98,116.09,364604.0,101.1942,101.3948,101.1419,101.2378,364604.0
2020-01-15 14:25:00,116.1,116.27,116.02,116.26,139825.0,101.2465,101.3948,101.1768,101.3861,139825.0
2020-01-15 14:30:00,116.27,116.46,116.23,116.46,134308.0,101.3948,101.5605,101.3599,101.5605,134308.0
2020-01-15 14:35:00,116.45,116.62,116.37,116.47,139746.0,101.5518,101.7,101.482,101.5692,139746.0
2020-01-15 14:40:00,116.48,116.5,116.27,116.27,67301.0,101.5779,101.5954,101.3948,101.3948,67301.0
2020-01-15 14:45:00,116.27,116.36,116.25,116.32,80730.0,101.3948,101.4733,101.3773,101.4384,80730.0
2020-01-15 14:50:00,116.32,116.45,116.25,116.44,78769.0,101.4384,101.5518,101.3773,101.543,78769.0
2020-01-15 14:55:00,116.44,116.65,116.33,116.54,167979.0,101.543,101.7262,101.4471,101.6302,167979.0
2020-01-15 15:00:00,116.56,116.65,116.51,116.6,135706.0,101.6477,101.7262,101.6041,101.6826,135706.0
2020-01-15 15:05:00,116.59,116.74,116.5,116.6,206174.0,101.6738,101.8047,101.5954,101.6826,206174.0
2020-01-15 15:10:00,116.6,116.7,116.36,116.69,118828.0,101.6826,101.7698,101.4733,101.7611,118828.0
2020-01-15 15:15:00,116.69,116.78,116.47,116.56,163191.0,101.7611,101.8395,101.5692,101.6477,163191.0
2020-01-15 15:20:00,116.55,116.59,116.42,116.56,142178.0,101.639,101.6738,101.5256,101.6477,142178.0
2020-01-15 15:25:00,116.55,116.8,116.51,116.73,188964.0,101.639,101.857,101.6041,101.7959,188964.0
2020-01-15 15:30:00,116.73,116.79,116.48,116.49,194031.0,101.7959,101.8483,101.5779,101.5866,194031.0
2020-01-15 15:35:00,116.5,117.0,116.49,116.93,577237.0,101.5954,102.0314,101.5866,101.9704,577237.0
2020-01-15 15:40:00,116.93,117.1,116.85,117.0,460899.0,101.9704,102.1186,101.9006,102.0314,460899.0
2020-01-15 15:45:00,117.0,117.1,116.81,116.97,321989.0,102.0314,102.1186,101.8657,102.0052,321989.0
2020-01-15 15:50:00,116.98,117.05,116.92,116.98,442635.0,102.014,102.075,101.9616,102.014,442635.0
2020-01-15 15:55:00,116.98,117.06,116.84,117.0,611267.0,102.014,102.0837,101.8919,102.0314,611267.0
2020-01-16 09:30:00,117.13,117.32,116.44,116.69,323943.0,102.1448,102.3105,101.543,101.7611,323943.0
2020-01-16 09:35:00,116.65,116.94,116.6,116.62,187765.0,101.7262,101.9791,101.6826,101.7,187765.0
2020-01-16 09:40:00,116.62,116.7,116.18,116.36,215512.0,101.7,101.7698,101.3163,101.4733,215512.0
2020-01-16 09:45:00,116.37,116.62,116.33,116.53,171420.0,101.482,101.7,101.4471,101.6215,171420.0
2020-01-16 09:50:00,116.52,116.52,116.0,116.2,246162.0,101.6128,101.6128,101.1593,101.3337,246162.0
2020-01-16 09:55:00,116.19,116.42,116.08,116.26,181876.0,101.325,101.5256,101.2291,101.3861,181876.0
2020-01-16 10:00:00,116.27,116.28,115.87,115.96,232261.0,101.3948,101.4035,101.046,101.1244,232261.0
2020-01-16 10:05:00,115.95,116.19,115.83,115.87,181553.0,101.1157,101.325,101.0111,101.046,181553.0
2020-01-16 10:10:00,115.88,116.27,115.86,116.2,197860.0,101.0547,101.3948,101.0372,101.3337,197860.0
2020-01-16 10:15:00,116.21,116.27,116.0,116.05,115261.0,101.3425,101.3948,101.1593,101.2029,115261.0
2020-01-16 10:20:00,116.05,116.34,116.04,116.1,253498.0,101.2029,101.4558,101.1942,101.2465,253498.0
2020-01-16 10:25:00,116.11,116.33,116.09,116.27,92830.0,101.2553,101.4471,101.2378,101.3948,92830.0
2020-01-16 10:30:00,116.28,116.57,116.27,116.5,114508.0,101.4035,101.6564,101.3948,101.5954,114508.0
2020-01-16 10:35:00,116.5,116.85,116.45,116.79,157664.0,101.5954,101.9006,101.5518,101.8483,157664.0
2020-01-16 10:40:00,116.78,116.8,116.41,116.49,135564.0,101.8395,101.857,101.5169,101.5866,135564.0
2020-01-16 10:45:00,116.5,116.54,116.39,116.42,67455.0,101.5954,101.6302,101.4994,101.5256,67455.0
2020-01-16 10:50:00,116.41,116.52,116.35,116.45,94498.0,101.5169,101.6128,101.4646,101.5518,94498.0
2020-01-16 10:55:00,116.46,116.49,116.38,116.45,71167.0,101.5605,101.5866,101.4907,101.5518,71167.0
2020-01-16 11:00:00,116.45,116.53,116.3,116.48,77881.0,101.5518,101.6215,101.421,101.5779,77881.0
2020-01-16 11:05:00,116.47,116.57,116.44,116.48,69305.0,101.5692,101.6564,101.543,101.5779,69305.0
2020-01-16 11:10:00,116.47,116.54,116.35,116.37,51768.0,101.5692,101.6302,101.4646,101.482,51768.0
2020-01-16 11:15:00,116.36,116.49,116.24,116.43,82948.0,101.4733,101.5866,101.3686,101.5343,82948.0
2020-01-16 11:20:00,116.43,116.45,116.35,116.39,47783.0,101.5343,101.5518,101.4646,101.4994,47783.0
2020-01-16 11:25:00,116.39,116.4,116.21,116.37,48427.0,101.4994,101.5082,101.3425,101.482,48427.0
2020-01-16 11:30:00,116.36,116.53,116.33,116.33,56461.0,101.4733,101.6215,101.4471,101.4471,56461.0
2020-01-16 11:35:00,116.34,116.5,116.32,116.41,53532.0,101.4558,101.5954,101.4384,101.5169,53532.0
2020-01-16 11:40:00,116.41,116.43,116.27,116.29,80675.0,101.5169,101.5343,101.3948,101.4122,80675.0
2020-01-16 11:45:00,116.29,116.31,116.07,116.1,112590.0,101.4122,101.4297,101.2204,101.2465,112590.0
2020-01-16 11:50:00,116.1,116.26,116.0,116.04,62532.0,101.2465,101.3861,101.1593,101.1942,62532.0
2020-01-16 11:55:00,116.05,116.11,116.01,116.04,67007.0,101.2029,101.2553,101.1681,101.1942,67007.0
2020-01-16 12:00:00,116.04,116.05,115.92,116.02,100732.0,101.1942,101.2029,101.0896,101.1768,100732.0
2020-01-16 12:05:00,116.03,116.05,115.9,115.94,58261.0,101.1855,101.2029,101.0721,101.107,58261.0
2020-01-16 12:10:00,115.94,115.99,115.87,115.95,80190.0,101.107,101.1506,101.046,101.1157,80190.0
2020-01-16 12:15:00,115.96,115.97,115.87,115.91,91192.0,101.1244,101.1332,101.046,101.0808,91192.0
2020-01-16 12:20:00,115.9,116.14,115.86,116.1,152543.0,101.0721,101.2814,101.0372,101.2465,152543.0
2020-01-16 12:25:00,116.11,116.17,116.05,116.1,94002.0,101.2553,101.3076,101.2029,101.2465,94002.0
2020-01-16 12:30:00,116.09,116.21,116.07,116.16,74745.0,101.2378,101.3425,101.2204,101.2989,74745.0
2020-01-16 12:35:00,116.16,116.19,116.09,116.1,49756.0,101.2989,101.325,101.2378,101.2465,49756.0
2020-01-16 12:40:00,116.11,116.19,116.08,116.13,42550.0,101.2553,101.325,101.2291,101.2727,42550.0
2020-01-16 12:45:00,116.12,116.14,115.96,116.06,98511.0,101.264,101.2814,101.1244,101.2117,98511.0
2020-01-16 12:50:00,116.06,116.11,115.99,116.05,57941.0,101.2117,101.2553,101.1506,101.2029,57941.0
2020-01-16 12:55:00,116.06,116.11,116.04,116.09,51170.0,101.2117,101.2553,101.1942,101.2378,51170.0
2020-01-16 13:00:00,116.08,116.55,116.08,116.46,101874.0,101.2291,101.639,101.2291,101.5605,101874.0
2020-01-16 13:05:00,116.45,116.51,116.2,116.23,61053.0,101.5518,101.6041,101.3337,101.3599,61053.0
2020-01-16 13:10:00,116.25,116.37,116.2,116.29,46847.0,101.3773,101.482,101.3337,101.4122,46847.0
2020-01-16 13:15:00,116.3,116.3,116.23,116.3,56439.0,101.421,101.421,101.3599,101.421,56439.0
2020-01-16 13:20:00,116.29,116.43,116.28,116.28,47480.0,101.4122,101.5343,101.4035,101.4035,47480.0
2020-01-16 13:25:00,116.26,116.27,116.19,116.24,52795.0,101.3861,101.3948,101.325,101.3686,52795.0
2020-01-16 13:30:00,116.24,116.35,116.23,116.29,51302.0,101.3686,101.4646,101.3599,101.4122,51302.0
2020-01-16 13:35:00,116.29,116.34,116.2,116.27,54203.0,101.4122,101.4558,101.3337,101.3948,54203.0
2020-01-16 13:40:00,116.27,116.56,116.26,116.54,91982.0,101.3948,101.6477,101.3861,101.6302,91982.0
2020-01-16 13:45:00,116.55,116.57,116.47,116.55,67205.0,101.639,101.6564,101.5692,101.639,67205.0
2020-01-16 13:50:00,116.55,116.57,116.45,116.46,57260.0,101.639,101.6564,101.5518,101.5605,57260.0
2020-01-16 13:55:00,116.45,116.55,116.45,116.54,50322.0,101.5518,101.639,101.5518,101.6302,50322.0
2020-01-16 14:00:00,116.54,116.68,116.52,116.61,101146.0,101.6302,101.7523,101.6128,101.6913,101146.0
2020-01-16 14:05:00,116.61,116.61,116.53,116.57,38191.0,101.6913,101.6913,101.6215,101.6564,38191.0
2020-01-16 14:10:00,116.57,116.57,116.53,116.54,41602.0,101.6564,101.6564,101.6215,101.6302,41602.0
2020-01-16 14:15:00,116.55,116.59,116.53,116.54,41646.0,101.639,101.6738,101.6215,101.6302,41646.0
2020-01-16 14:20:00,116.53,116.55,116.36,116.48,54347.0,101.6215,101.639,101.4733,101.5779,54347.0
2020-01-16 14:25:00,116.47,116.48,116.39,116.42,34394.0,101.5692,101.5779,101.4994,101.5256,34394.0
2020-01-16 14:30:00,116.42,116.48,116.33,116.33,47989.0,101.5256,101.5779,101.4471,101.4471,47989.0
2020-01-16 14:35:00,116.35,116.35,116.26,116.31,59113.0,101.4646,101.4646,101.3861,101.4297,59113.0
2020-01-16 14:40:00,116.31,116.32,116.14,116.2,50414.0,101.4297,101.4384,101.2814,101.3337,50414.0
2020-01-16 14:45:00,116.19,116.25,116.08,116.08,83597.0,101.325,101.3773,101.2291,101.2291,83597.0
2020-01-16 14:50:00,116.09,116.1,116.03,116.1,69525.0,101.2378,101.2465,101.1855,101.2465,69525.0
2020-01-16 14:55:00,116.1,116.23,116.06,116.19,75247.0,101.2465,101.3599,101.2117,101.325,75247.0
2020-01-16 15:00:00,116.19,116.23,116.14,116.17,43940.0,101.325,101.3599,101.2814,101.3076,43940.0
2020-01-16 15:05:00,116.18,116.28,116.17,116.18,46432.0,101.3163,101.4035,101.3076,101.3163,46432.0
2020-01-16 15:10:00,116.18,116.22,116.15,116.19,45988.0,101.3163,101.3512,101.2901,101.325,45988.0
2020-01-16 15:15:00,116.18,116.21,116.13,116.21,44314.0,101.3163,101.3425,101.2727,101.3425,44314.0
2020-01-16 15:20:00,116.2,116.24,116.15,116.21,42526.0,101.3337,101.3686,101.2901,101.3425,42526.0
2020-01-16 15:25:00,116.21,116.26,116.2,116.24,36274.0,101.3425,101.3861,101.3337,101.3686,36274.0
2020-01-16 15:30:00,116.24,116.32,116.17,116.24,69247.0,101.3686,101.4384,101.3076,101.3686,69247.0
2020-01-16 15:35:00,116.24,116.27,116.13,116.14,79398.0,101.3686,101.3948,101.2727,101.2814,79398.0
2020-01-16 15:40:00,116.15,116.21,116.12,116.21,94137.0,101.2901,101.3425,101.264,101.3425,94137.0
2020-01-16 15:45:00,116.2,116.33,116.19,116.3,130263.0,101.3337,101.4471,101.325,101.421,130263.0
2020-01-16 15:50:00,116.31,116.4,116.25,116.4,187784.0,101.4297,101.5082,101.3773,101.5082,187784.0
2020-01-16 15:55:00,116.4,116.45,116.28,116.34,271160.0,101.5082,101.5518,101.4035,101.4558,271160.0
2020-01-17 09:30:00,116.49,116.9,116.47,116.87,373598.0,101.5866,101.9442,101.5692,101.918,373598.0
2020-01-17 09:35:00,116.91,117.12,116.82,116.82,117300.0,101.9529,102.136,101.8744,101.8744,117300.0
2020-01-17 09:40:00,116.85,117.15,116.77,117.13,78532.0,101.9006,102.1622,101.8308,102.1448,78532.0
2020-01-17 09:45:00,117.13,117.29,116.99,117.1,120434.0,102.1448,102.2843,102.0227,102.1186,120434.0
2020-01-17 09:50:00,117.11,117.26,117.09,117.11,79718.0,102.1273,102.2581,102.1099,102.1273,79718.0
2020-01-17 09:55:00,117.14,117.3,117.11,117.3,91596.0,102.1535,102.293,102.1273,102.293,91596.0
2020-01-17 10:00:00,117.26,117.27,117.07,117.12,71301.0,102.2581,102.2669,102.0924,102.136,71301.0
2020-01-17 10:05:00,117.12,117.29,117.07,117.23,60658.0,102.136,102.2843,102.0924,102.232,60658.0
2020-01-17 10:10:00,117.23,117.35,117.17,117.3,77016.0,102.232,102.3366,102.1796,102.293,77016.0
2020-01-17 10:15:00,117.33,117.46,117.24,117.46,72560.0,102.3192,102.4325,102.2407,102.4325,72560.0
2020-01-17 10:20:00,117.45,117.54,117.43,117.54,104127.0,102.4238,102.5023,102.4064,102.5023,104127.0
2020-01-17 10:25:00,117.53,117.63,117.37,117.37,70602.0,102.4936,102.5808,102.3541,102.3541,70602.0
2020-01-17 10:30:00,117.37,117.68,117.26,117.67,99249.0,102.3541,102.6244,102.2581,102.6157,99249.0
2020-01-17 10:35:00,117.66,117.79,117.57,117.65,71366.0,102.607,102.7203,102.5285,102.5982,71366.0
2020-01-17 10:40:00,117.65,117.65,117.26,117.27,52920.0,102.5982,102.5982,102.2581,102.2669,52920.0
2020-01-17 10:45:00,117.27,117.31,117.16,117.24,50193.0,102.2669,102.3017,102.1709,102.2407,50193.0
2020-01-17 10:50:00,117.24,117.25,117.0,117.04,50301.0,102.2407,102.2494,102.0314,102.0663,50301.0
2020-01-17 10:55:00,117.03,117.04,116.85,116.92,74527.0,102.0576,102.0663,101.9006,101.9616,74527.0
2020-01-17 11:00:00,116.91,117.0,116.86,116.86,63138.0,101.9529,102.0314,101.9093,101.9093,63138.0
2020-01-17 11:05:00,116.86,116.88,116.64,116.71,76747.0,101.9093,101.9267,101.7175,101.7785,76747.0
2020-01-17 11:10:00,116.71,116.82,116.64,116.68,57859.0,101.7785,101.8744,101.7175,101.7523,57859.0
2020-01-17 11:15:00,116.67,116.77,116.64,116.69,52423.0,101.7436,101.8308,101.7175,101.7611,52423.0
2020-01-17 11:20:00,116.69,116.72,116.56,116.59,42931.0,101.7611,101.7872,101.6477,101.6738,42931.0
2020-01-17 11:25:00,116.59,116.72,116.59,116.67,41081.0,101.6738,101.7872,101.6738,101.7436,41081.0
2020-01-17 11:30:00,116.64,116.76,116.64,116.68,53454.0,101.7175,101.8221,101.7175,101.7523,53454.0
2020-01-17 11:35:00,116.68,116.72,116.59,116.64,33640.0,101.7523,101.7872,101.6738,101.7175,33640.0
2020-01-17 11:40:00,116.64,116.65,116.54,116.56,39320.0,101.7175,101.7262,101.6302,101.6477,39320.0
2020-01-17 11:45:00,116.57,116.58,116.45,116.49,57224.0,101.6564,101.6651,101.5518,101.5866,57224.0
2020-01-17 11:50:00,116.5,116.53,116.34,116.36,48060.0,101.5954,101.6215,101.4558,101.4733,48060.0
2020-01-17 11:55:00,116.35,116.4,116.26,116.27,65266.0,101.4646,101.5082,101.3861,101.3948,65266.0
2020-01-17 12:00:00,116.26,116.43,116.17,116.41,86439.0,101.3861,101.5343,101.3076,101.5169,86439.0
2020-01-17 12:05:00,116.41,116.56,116.32,116.52,46564.0,101.5169,101.6477,101.4384,101.6128,46564.0
2020-01-17 12:10:00,116.53,116.57,116.39,116.49,57744.0,101.6215,101.6564,101.4994,101.5866,57744.0
2020-01-17 12:15:00,116.48,116.49,116.34,116.45,60942.0,101.5779,101.5866,101.4558,101.5518,60942.0
2020-01-17 12:20:00,116.45,116.5,116.39,116.46,39341.0,101.5518,101.5954,101.4994,101.5605,39341.0
2020-01-17 12:25:00,116.46,116.55,116.42,116.51,39413.0,101.5605,101.639,101.5256,101.6041,39413.0
2020-01-17 12:30:00,116.52,116.6,116.51,116.59,25971.0,101.6128,101.6826,101.6041,101.6738,25971.0
2020-01-17 12:35:00,116.59,116.78,116.56,116.76,56040.0,101.6738,101.8395,101.6477,101.8221,56040.0
2020-01-17 12:40:00,116.77,116.97,116.77,116.86,41948.0,101.8308,102.0052,101.8308,101.9093,41948.0
2020-01-17 12:45:00,116.85,116.93,116.83,116.86,29691.0,101.9006,101.9704,101.8831,101.9093,29691.0
2020-01-17 12:50:00,116.87,116.98,116.86,116.94,38370.0,101.918,102.014,101.9093,101.9791,38370.0
2020-01-17 12:55:00,116.93,116.95,116.77,116.79,39259.0,101.9704,101.9878,101.8308,101.8483,39259.0
2020-01-17 13:00:00,116.77,116.92,116.74,116.75,40590.0,101.8308,101.9616,101.8047,101.8134,40590.0
2020-01-17 13:05:00,116.75,116.87,116.71,116.81,46839.0,101.8134,101.918,101.7785,101.8657,46839.0
2020-01-17 13:10:00,116.81,116.85,116.74,116.76,34583.0,101.8657,101.9006,101.8047,101.8221,34583.0
2020-01-17 13:15:00,116.76,116.82,116.72,116.75,30815.0,101.8221,101.8744,101.7872,101.8134,30815.0
2020-01-17 13:20:00,116.75,116.8,116.74,116.75,27363.0,101.8134,101.857,101.8047,101.8134,27363.0
2020-01-17 13:25:00,116.74,116.76,116.6,116.6,43821.0,101.8047,101.8221,101.6826,101.6826,43821.0
2020-01-17 13:30:00,116.61,116.71,116.6,116.64,40640.0,101.6913,101.7785,101.6826,101.7175,40640.0
2020-01-17 13:35:00,116.63,116.63,116.39,116.39,64069.0,101.7087,101.7087,101.4994,101.4994,64069.0
2020-01-17 13:40:00,116.39,116.39,116.27,116.3,76720.0,101.4994,101.4994,101.3948,101.421,76720.0
2020-01-17 13:45:00,116.31,116.4,116.22,116.25,89879.0,101.4297,101.5082,101.3512,101.3773,89879.0
2020-01-17 13:50:00,116.26,116.39,116.26,116.35,40717.0,101.3861,101.4994,101.3861,101.4646,40717.0
2020-01-17 13:55:00,116.35,116.41,116.28,116.32,68203.0,101.4646,101.5169,101.4035,101.4384,68203.0
2020-01-17 14:00:00,116.32,116.37,116.28,116.37,41657.0,101.4384,101.482,101.4035,101.482,41657.0
2020-01-17 14:05:00,116.38,116.45,116.33,116.4,42290.0,101.4907,101.5518,101.4471,101.5082,42290.0
2020-01-17 14:10:00,116.4,116.52,116.35,116.36,66866.0,101.5082,101.6128,101.4646,101.4733,66866.0
2020-01-17 14:15:00,116.37,116.45,116.36,116.44,27061.0,101.482,101.5518,101.4733,101.543,27061.0
2020-01-17 14:20:00,116.43,116.48,116.36,116.37,34287.0,101.5343,101.5779,101.4733,101.482,34287.0
2020-01-17 14:25:00,116.37,116.46,116.34,116.46,39845.0,101.482,101.5605,101.4558,101.5605,39845.0
2020-01-17 14:30:00,116.47,116.66,116.46,116.6,41273.0,101.5692,101.7349,101.5605,101.6826,41273.0
2020-01-17 14:35:00,116.6,116.65,116.56,116.62,34165.0,101.6826,101.7262,101.6477,101.7,34165.0
2020-01-17 14:40:00,116.62,116.63,116.56,116.57,28996.0,101.7,101.7087,101.6477,101.6564,28996.0
2020-01-17 14:45:00,116.57,116.66,116.54,116.63,32952.0,101.6564,101.7349,101.6302,101.7087,32952.0
2020-01-17 14:50:00,116.64,116.68,116.63,116.63,32540.0,101.7175,101.7523,101.7087,101.7087,32540.0
2020-01-17 14:55:00,116.64,116.65,116.57,116.63,34024.0,101.7175,101.7262,101.6564,101.7087,34024.0
2020-01-17 15:00:00,116.63,116.7,116.61,116.66,33909.0,101.7087,101.7698,101.6913,101.7349,33909.0
2020-01-17 15:05:00,116.65,116.67,116.55,116.59,35030.0,101.7262,101.7436,101.639,101.6738,35030.0
2020-01-17 15:10:00,116.59,116.73,116.55,116.73,38114.0,101.6738,101.7959,101.639,101.7959,38114.0
2020-01-17 15:15:00,116.73,116.75,116.67,116.69,43529.0,101.7959,101.8134,101.7436,101.7611,43529.0
2020-01-17 15:20:00,116.69,116.74,116.68,116.72,28304.0,101.7611,101.8047,101.7523,101.7872,28304.0
2020-01-17 15:25:00,116.72,116.81,116.7,116.77,44726.0,101.7872,101.8657,101.7698,101.8308,44726.0
2020-01-17 15:30:00,116.76,116.78,116.7,116.71,63411.0,101.8221,101.8395,101.7698,101.7785,63411.0
2020-01-17 15:35:00,116.7,116.78,116.7,116.76,80464.0,101.7698,101.8395,101.7698,101.8221,80464.0
2020-01-17 15:40:00,116.76,116.84,116.75,116.82,57617.0,101.8221,101.8919,101.8134,101.8744,57617.0
2020-01-17 15:45:00,116.83,116.85,116.63,116.67,102124.0,101.8831,101.9006,101.7087,101.7436,102124.0
2020-01-17 15:50:00,116.68,116.79,116.67,116.79,114978.0,101.7523,101.8483,101.7436,101.8483,114978.0
2020-01-17 15:55:00,116.8,116.94,116.79,116.91,374584.0,101.857,101.9791,101.8483,101.9529,374584.0
2020-01-21 09:30:00,116.66,116.66,116.18,116.34,246177.0,101.7349,101.7349,101.3163,101.4558,246177.0
2020-01-21 09:35:00,116.33,116.44,116.03,116.3,114560.0,101.4471,101.543,101.1855,101.421,114560.0
2020-01-21 09:40:00,116.3,116.3,115.75,116.02,119899.0,101.421,101.421,100.9413,101.1768,119899.0
2020-01-21 09:45:00,116.02,116.11,115.85,115.86,45949.0,101.1768,101.2553,101.0285,101.0372,45949.0
2020-01-21 09:50:00,115.86,115.87,115.34,115.7,228639.0,101.0372,101.046,100.5838,100.8977,228639.0
2020-01-21 09:55:00,115.69,115.79,115.55,115.66,67153.0,100.889,100.9762,100.7669,100.8628,67153.0
2020-01-21 10:00:00,115.66,115.67,115.36,115.4,60612.0,100.8628,100.8716,100.6012,100.6361,60612.0
2020-01-21 10:05:00,115.39,115.46,115.12,115.26,78354.0,100.6274,100.6884,100.3919,100.514,78354.0
2020-01-21 10:10:00,115.23,115.38,115.16,115.31,80674.0,100.4878,100.6187,100.4268,100.5576,80674.0
2020-01-21 10:15:00,115.28,115.33,115.21,115.3,30415.0,100.5314,100.575,100.4704,100.5489,30415.0
2020-01-21 10:20:00,115.31,115.34,115.19,115.22,34334.0,100.5576,100.5838,100.453,100.4791,34334.0
2020-01-21 10:25:00,115.21,115.22,115.06,115.12,68720.0,100.4704,100.4791,100.3396,100.3919,68720.0
2020-01-21 10:30:00,115.12,115.21,114.8,114.84,121106.0,100.3919,100.4704,100.1129,100.1477,121106.0
2020-01-21 10:35:00,114.84,115.02,114.84,114.87,66309.0,100.1477,100.3047,100.1477,100.1739,66309.0
2020-01-21 10:40:00,114.87,115.01,114.87,114.96,39481.0,100.1739,100.296,100.1739,100.2524,39481.0
2020-01-21 10:45:00,114.97,115.07,114.91,114.99,48814.0,100.2611,100.3483,100.2088,100.2785,48814.0
2020-01-21 10:50:00,114.99,115.25,114.92,115.16,100643.0,100.2785,100.5053,100.2175,100.4268,100643.0
2020-01-21 10:55:00,115.15,115.29,115.15,115.23,37217.0,100.4181,100.5402,100.4181,100.4878,37217.0
2020-01-21 11:00:00,115.23,115.36,115.23,115.3,37846.0,100.4878,100.6012,100.4878,100.5489,37846.0
2020-01-21 11:05:00,115.3,115.33,115.1,115.11,133324.0,100.5489,100.575,100.3745,100.3832,133324.0
2020-01-21 11:10:00,115.11,115.16,115.06,115.14,49275.0,100.3832,100.4268,100.3396,100.4094,49275.0
2020-01-21 11:15:00,115.15,115.24,115.14,115.16,48586.0,100.4181,100.4966,100.4094,100.4268,48586.0
2020-01-21 11:20:00,115.17,115.17,114.97,115.0,45567.0,100.4355,100.4355,100.2611,100.2873,45567.0
2020-01-21 11:25:00,114.98,115.01,114.94,114.95,46214.0,100.2698,100.296,100.2349,100.2437,46214.0
2020-01-21 11:30:00,114.94,115.04,114.9,115.0,40239.0,100.2349,100.3222,100.2001,100.2873,40239.0
2020-01-21 11:35:00,115.0,115.01,114.91,115.01,28530.0,100.2873,100.296,100.2088,100.296,28530.0
2020-01-21 11:40:00,115.02,115.08,114.93,114.96,110817.0,100.3047,100.357,100.2262,100.2524,110817.0
2020-01-21 11:45:00,114.96,115.02,114.94,114.99,27574.0,100.2524,100.3047,100.2349,100.2785,27574.0
2020-01-21 11:50:00,114.99,115.03,114.97,115.02,58315.0,100.2785,100.3134,100.2611,100.3047,58315.0
2020-01-21 11:55:00,115.02,115.03,114.96,114.98,27691.0,100.3047,100.3134,100.2524,100.2698,27691.0
2020-01-21 12:00:00,114.98,114.98,114.8,114.85,57854.0,100.2698,100.2698,100.1129,100.1565,57854.0
2020-01-21 12:05:00,114.87,114.87,114.71,114.78,177806.0,100.1739,100.1739,100.0344,100.0954,177806.0
2020-01-21 12:10:00,114.78,114.85,114.74,114.85,23915.0,100.0954,100.1565,100.0605,100.1565,23915.0
2020-01-21 12:15:00,114.84,114.92,114.8,114.91,31409.0,100.1477,100.2175,100.1129,100.2088,31409.0
2020-01-21 12:20:00,114.91,115.0,114.87,114.89,51138.0,100.2088,100.2873,100.1739,100.1913,51138.0
2020-01-21 12:25:00,114.92,114.96,114.87,114.94,18826.0,100.2175,100.2524,100.1739,100.2349,18826.0
2020-01-21 12:30:00,114.96,114.99,114.93,114.94,17841.0,100.2524,100.2785,100.2262,100.2349,17841.0
2020-01-21 12:35:00,114.95,114.98,114.88,114.88,20634.0,100.2437,100.2698,100.1826,100.1826,20634.0
2020-01-21 12:40:00,114.86,114.92,114.86,114.87,22090.0,100.1652,100.2175,100.1652,100.1739,22090.0
2020-01-21 12:45:00,114.88,114.91,114.83,114.84,47769.0,100.1826,100.2088,100.139,100.1477,47769.0
2020-01-21 12:50:00,114.83,114.85,114.75,114.76,36864.0,100.139,100.1565,100.0693,100.078,36864.0
2020-01-21 12:55:00,114.75,114.78,114.7,114.73,43486.0,100.0693,100.0954,100.0256,100.0518,43486.0
2020-01-21 13:00:00,114.74,114.76,114.66,114.67,32457.0,100.0605,100.078,99.9908,99.9995,32457.0
2020-01-21 13:05:00,114.67,114.68,114.58,114.64,86324.0,99.9995,100.0082,99.921,99.9733,86324.0
2020-01-21 13:10:00,114.63,114.66,114.58,114.62,37682.0,99.9646,99.9908,99.921,99.9559,37682.0
2020-01-21 13:15:00,114.61,114.63,114.45,114.46,97837.0,99.9472,99.9646,99.8076,99.8164,97837.0
2020-01-21 13:20:00,114.44,114.46,114.21,114.22,105283.0,99.7989,99.8164,99.5983,99.6071,105283.0
2020-01-21 13:25:00,114.23,114.23,113.93,113.97,133668.0,99.6158,99.6158,99.3542,99.389,133668.0
2020-01-21 13:30:00,113.98,114.0,113.86,113.91,124410.0,99.3978,99.4152,99.2931,99.3367,124410.0
2020-01-21 13:35:00,113.87,113.96,113.82,113.95,51451.0,99.3018,99.3803,99.2582,99.3716,51451.0
2020-01-21 13:40:00,113.96,114.14,113.94,114.1,46358.0,99.3803,99.5373,99.3629,99.5024,46358.0
2020-01-21 13:45:00,114.11,114.11,114.0,114.07,52158.0,99.5111,99.5111,99.4152,99.4762,52158.0
2020-01-21 13:50:00,114.07,114.13,113.91,113.98,103120.0,99.4762,99.5286,99.3367,99.3978,103120.0
2020-01-21 13:55:00,113.98,114.01,113.93,113.99,59243.0,99.3978,99.4239,99.3542,99.4065,59243.0
2020-01-21 14:00:00,113.99,114.02,113.94,114.0,48480.0,99.4065,99.4326,99.3629,99.4152,48480.0
2020-01-21 14:05:00,114.0,114.18,114.0,114.01,100743.0,99.4152,99.5722,99.4152,99.4239,100743.0
2020-01-21 14:10:00,114.0,114.06,113.97,114.01,100664.0,99.4152,99.4675,99.389,99.4239,100664.0
2020-01-21 14:15:00,114.02,114.25,114.0,114.12,88806.0,99.4326,99.6332,99.4152,99.5199,88806.0
2020-01-21 14:20:00,114.11,114.14,113.94,113.98,85081.0,99.5111,99.5373,99.3629,99.3978,85081.0
2020-01-21 14:25:00,113.98,114.14,113.98,114.04,53165.0,99.3978,99.5373,99.3978,99.4501,53165.0
2020-01-21 14:30:00,114.02,114.03,113.96,113.99,92588.0,99.4326,99.4414,99.3803,99.4065,92588.0
2020-01-21 14:35:00,113.99,114.02,113.95,114.01,39314.0,99.4065,99.4326,99.3716,99.4239,39314.0
2020-01-21 14:40:00,114.0,114.08,113.98,113.98,70186.0,99.4152,99.485,99.3978,99.3978,70186.0
2020-01-21 14:45:00,113.98,114.02,113.87,113.89,105148.0,99.3978,99.4326,99.3018,99.3193,105148.0
2020-01-21 14:50:00,113.91,113.95,113.9,113.95,27693.0,99.3367,99.3716,99.328,99.3716,27693.0
2020-01-21 14:55:00,113.95,114.02,113.91,113.98,63731.0,99.3716,99.4326,99.3367,99.3978,63731.0
2020-01-21 15:00:00,113.98,114.01,113.91,113.96,127177.0,99.3978,99.4239,99.3367,99.3803,127177.0
2020-01-21 15:05:00,113.96,113.99,113.86,113.89,113283.0,99.3803,99.4065,99.2931,99.3193,113283.0
2020-01-21 15:10:00,113.9,114.02,113.87,113.98,89773.0,99.328,99.4326,99.3018,99.3978,89773.0
2020-01-21 15:15:00,113.97,114.04,113.97,114.04,45482.0,99.389,99.4501,99.389,99.4501,45482.0
2020-01-21 15:20:00,114.04,114.06,113.95,113.95,61117.0,99.4501,99.4675,99.3716,99.3716,61117.0
2020-01-21 15:25:00,113.95,114.0,113.9,113.96,102430.0,99.3716,99.4152,99.328,99.3803,102430.0
2020-01-21 15:30:00,113.96,113.98,113.9,113.95,94842.0,99.3803,99.3978,99.328,99.3716,94842.0
2020-01-21 15:35:00,113.93,113.99,113.83,113.97,92277.0,99.3542,99.4065,99.267,99.389,92277.0
2020-01-21 15:40:00,113.96,114.06,113.93,114.06,61675.0,99.3803,99.4675,99.3542,99.4675,61675.0
2020-01-21 15:45:00,114.06,114.12,114.01,114.04,70790.0,99.4675,99.5199,99.4239,99.4501,70790.0
2020-01-21 15:50:00,114.03,114.03,113.87,113.96,116765.0,99.4414,99.4414,99.3018,99.3803,116765.0
2020-01-21 15:55:00,113.97,114.08,113.94,114.02,185341.0,99.389,99.485,99.3629,99.4326,185341.0
2020-01-22 09:30:00,114.14,114.5,113.8,114.37,166494.0,99.5373,99.8512,99.2408,99.7379,166494.0
2020-01-22 09:35:00,114.39,114.68,114.2,114.47,116510.0,99.7553,100.0082,99.5896,99.8251,116510.0
2020-01-22 09:40:00,114.51,114.51,113.9,113.93,119426.0,99.86,99.86,99.328,99.3542,119426.0
2020-01-22 09:45:00,113.93,114.23,113.9,114.04,69644.0,99.3542,99.6158,99.328,99.4501,69644.0
2020-01-22 09:50:00,114.03,114.21,113.85,114.15,243624.0,99.4414,99.5983,99.2844,99.546,243624.0
2020-01-22 09:55:00,114.15,114.39,114.15,114.34,75248.0,99.546,99.7553,99.546,99.7117,75248.0
2020-01-22 10:00:00,114.35,114.38,114.08,114.26,57649.0,99.7204,99.7466,99.485,99.6419,57649.0
2020-01-22 10:05:00,114.25,114.53,114.17,114.52,94421.0,99.6332,99.8774,99.5635,99.8687,94421.0
2020-01-22 10:10:00,114.54,114.81,114.54,114.68,112667.0,99.8861,100.1216,99.8861,100.0082,112667.0
2020-01-22 10:15:00,114.68,114.75,114.58,114.65,77081.0,100.0082,100.0693,99.921,99.982,77081.0
2020-01-22 10:20:00,114.66,114.86,114.65,114.86,55119.0,99.9908,100.1652,99.982,100.1652,55119.0
2020-01-22 10:25:00,114.85,115.03,114.82,114.93,84745.0,100.1565,100.3134,100.1303,100.2262,84745.0
2020-01-22 10:30:00,114.93,115.08,114.93,115.0,40183.0,100.2262,100.357,100.2262,100.2873,40183.0
2020-01-22 10:35:00,115.02,115.08,114.96,115.01,86795.0,100.3047,100.357,100.2524,100.296,86795.0
2020-01-22 10:40:00,115.0,115.0,114.8,114.98,42667.0,100.2873,100.2873,100.1129,100.2698,42667.0
2020-01-22 10:45:00,114.97,115.0,114.89,114.92,47155.0,100.2611,100.2873,100.1913,100.2175,47155.0
2020-01-22 10:50:00,114.9,114.9,114.75,114.76,36260.0,100.2001,100.2001,100.0693,100.078,36260.0
2020-01-22 10:55:00,114.77,114.83,114.7,114.83,24261.0,100.0867,100.139,100.0256,100.139,24261.0
2020-01-22 11:00:00,114.84,114.92,114.76,114.92,29773.0,100.1477,100.2175,100.078,100.2175,29773.0
2020-01-22 11:05:00,114.91,115.02,114.85,114.95,62404.0,100.2088,100.3047,100.1565,100.2437,62404.0
2020-01-22 11:10:00,114.95,114.96,114.84,114.86,39755.0,100.2437,100.2524,100.1477,100.1652,39755.0
2020-01-22 11:15:00,114.87,114.95,114.81,114.83,31381.0,100.1739,100.2437,100.1216,100.139,31381.0
2020-01-22 11:20:00,114.82,114.82,114.59,114.69,26720.0,100.1303,100.1303,99.9297,100.0169,26720.0
2020-01-22 11:25:00,114.68,114.76,114.64,114.69,17398.0,100.0082,100.078,99.9733,100.0169,17398.0
2020-01-22 11:30:00,114.71,114.72,114.58,114.6,22420.0,100.0344,100.0431,99.921,99.9384,22420.0
2020-01-22 11:35:00,114.6,114.61,114.46,114.47,26643.0,99.9384,99.9472,99.8164,99.8251,26643.0
2020-01-22 11:40:00,114.46,114.51,114.41,114.47,36763.0,99.8164,99.86,99.7728,99.8251,36763.0
2020-01-22 11:45:00,114.45,114.5,114.37,114.41,25819.0,99.8076,99.8512,99.7379,99.7728,25819.0
2020-01-22 11:50:00,114.4,114.47,114.37,114.42,42146.0,99.764,99.8251,99.7379,99.7815,42146.0
2020-01-22 11:55:00,114.41,114.41,114.23,114.32,28691.0,99.7728,99.7728,99.6158,99.6943,28691.0
2020-01-22 12:00:00,114.3,114.51,114.3,114.46,37188.0,99.6768,99.86,99.6768,99.8164,37188.0
2020-01-22 12:05:00,114.46,114.46,114.35,114.42,19393.0,99.8164,99.8164,99.7204,99.7815,19393.0
2020-01-22 12:10:00,114.44,114.45,114.37,114.41,19373.0,99.7989,99.8076,99.7379,99.7728,19373.0
2020-01-22 12:15:00,114.42,114.46,114.37,114.37,16868.0,99.7815,99.8164,99.7379,99.7379,16868.0
2020-01-22 12:20:00,114.38,114.38,114.26,114.26,14822.0,99.7466,99.7466,99.6419,99.6419,14822.0
2020-01-22 12:25:00,114.26,114.27,114.16,114.2,37364.0,99.6419,99.6507,99.5547,99.5896,37364.0
2020-01-22 12:30:00,114.2,114.21,114.09,114.13,29971.0,99.5896,99.5983,99.4937,99.5286,29971.0
2020-01-22 12:35:00,114.14,114.24,114.08,114.23,16309.0,99.5373,99.6245,99.485,99.6158,16309.0
2020-01-22 12:40:00,114.24,114.25,114.15,114.19,22304.0,99.6245,99.6332,99.546,99.5809,22304.0
2020-01-22 12:45:00,114.21,114.31,114.2,114.29,32668.0,99.5983,99.6855,99.5896,99.6681,32668.0
2020-01-22 12:50:00,114.28,114.33,114.25,114.26,18732.0,99.6594,99.703,99.6332,99.6419,18732.0
2020-01-22 12:55:00,114.26,114.33,114.25,114.3,13390.0,99.6419,99.703,99.6332,99.6768,13390.0
2020-01-22 13:00:00,114.31,114.33,114.25,114.27,16787.0,99.6855,99.703,99.6332,99.6507,16787.0
2020-01-22 13:05:00,114.27,114.29,114.18,114.2,20728.0,99.6507,99.6681,99.5722,99.5896,20728.0
2020-01-22 13:10:00,114.2,114.23,114.18,114.21,20626.0,99.5896,99.6158,99.5722,99.5983,20626.0
2020-01-22 13:15:00,114.2,114.23,114.15,114.21,16983.0,99.5896,99.6158,99.546,99.5983,16983.0
2020-01-22 13:20:00,114.19,114.22,114.16,114.18,19038.0,99.5809,99.6071,99.5547,99.5722,19038.0
2020-01-22 13:25:00,114.18,114.22,114.17,114.17,16575.0,99.5722,99.6071,99.5635,99.5635,16575.0
2020-01-22 13:30:00,114.17,114.23,114.16,114.18,37285.0,99.5635,99.6158,99.5547,99.5722,37285.0
2020-01-22 13:35:00,114.18,114.25,114.17,114.24,25526.0,99.5722,99.6332,99.5635,99.6245,25526.0
2020-01-22 13:40:00,114.25,114.33,114.23,114.24,38433.0,99.6332,99.703,99.6158,99.6245,38433.0
2020-01-22 13:45:00,114.24,114.27,114.13,114.13,27044.0,99.6245,99.6507,99.5286,99.5286,27044.0
2020-01-22 13:50:00,114.13,114.13,114.03,114.12,23525.0,99.5286,99.5286,99.4414,99.5199,23525.0
2020-01-22 13:55:00,114.13,114.21,114.1,114.11,47707.0,99.5286,99.5983,99.5024,99.5111,47707.0
2020-01-22 14:00:00,114.11,114.2,114.08,114.17,20290.0,99.5111,99.5896,99.485,99.5635,20290.0
2020-01-22 14:05:00,114.16,114.25,114.16,114.17,22004.0,99.5547,99.6332,99.5547,99.5635,22004.0
2020-01-22 14:10:00,114.18,114.18,114.07,114.08,25937.0,99.5722,99.5722,99.4762,99.485,25937.0
2020-01-22 14:15:00,114.08,114.09,113.96,114.0,38213.0,99.485,99.4937,99.3803,99.4152,38213.0
2020-01-22 14:20:00,113.99,114.01,113.93,114.0,40050.0,99.4065,99.4239,99.3542,99.4152,40050.0
2020-01-22 14:25:00,114.0,114.0,113.93,113.98,40590.0,99.4152,99.4152,99.3542,99.3978,40590.0
2020-01-22 14:30:00,113.97,114.02,113.95,114.0,26641.0,99.389,99.4326,99.3716,99.4152,26641.0
2020-01-22 14:35:00,113.99,114.01,113.96,113.99,27935.0,99.4065,99.4239,99.3803,99.4065,27935.0
2020-01-22 14:40:00,114.01,114.1,113.99,114.02,34864.0,99.4239,99.5024,99.4065,99.4326,34864.0
2020-01-22 14:45:00,114.03,114.08,113.97,114.02,40418.0,99.4414,99.485,99.389,99.4326,40418.0
2020-01-22 14:50:00,114.02,114.06,113.97,114.05,21071.0,99.4326,99.4675,99.389,99.4588,21071.0
2020-01-22 14:55:00,114.05,114.1,114.01,114.01,25388.0,99.4588,99.5024,99.4239,99.4239,25388.0
2020-01-22 15:00:00,114.0,114.02,113.95,113.96,24608.0,99.4152,99.4326,99.3716,99.3803,24608.0
2020-01-22 15:05:00,113.95,114.0,113.91,113.94,65723.0,99.3716,99.4152,99.3367,99.3629,65723.0
2020-01-22 15:10:00,113.94,113.96,113.9,113.91,30504.0,99.3629,99.3803,99.328,99.3367,30504.0
2020-01-22 15:15:00,113.92,113.94,113.8,113.91,67095.0,99.3454,99.3629,99.2408,99.3367,67095.0
2020-01-22 15:20:00,113.91,113.92,113.81,113.84,29896.0,99.3367,99.3454,99.2495,99.2757,29896.0
2020-01-22 15:25:00,113.84,113.87,113.79,113.83,67387.0,99.2757,99.3018,99.2321,99.267,67387.0
2020-01-22 15:30:00,113.84,113.92,113.84,113.86,53333.0,99.2757,99.3454,99.2757,99.2931,53333.0
2020-01-22 15:35:00,113.87,113.89,113.79,113.8,50398.0,99.3018,99.3193,99.2321,99.2408,50398.0
2020-01-22 15:40:00,113.79,113.92,113.79,113.87,57669.0,99.2321,99.3454,99.2321,99.3018,57669.0
2020-01-22 15:45:00,113.87,113.87,113.77,113.8,67215.0,99.3018,99.3018,99.2146,99.2408,67215.0
2020-01-22 15:50:00,113.82,113.99,113.79,113.97,103842.0,99.2582,99.4065,99.2321,99.389,103842.0
2020-01-22 15:55:00,113.97,114.0,113.87,113.94,178053.0,99.389,99.4152,99.3018,99.3629,178053.0
2020-01-23 09:30:00,113.53,113.68,113.27,113.6,156673.0,99.0053,99.1361,98.7786,99.0664,156673.0
2020-01-23 09:35:00,113.65,113.66,113.31,113.55,50513.0,99.11,99.1187,98.8135,99.0228,50513.0
2020-01-23 09:40:00,113.53,113.55,113.09,113.29,83838.0,99.0053,99.0228,98.6216,98.796,83838.0
2020-01-23 09:45:00,113.3,113.61,113.14,113.6,80593.0,98.8048,99.0751,98.6652,99.0664,80593.0
2020-01-23 09:50:00,113.62,114.11,113.58,114.1,109909.0,99.0838,99.5111,99.0489,99.5024,109909.0
2020-01-23 09:55:00,114.12,114.3,114.08,114.27,51242.0,99.5199,99.6768,99.485,99.6507,51242.0
2020-01-23 10:00:00,114.28,114.46,114.22,114.46,71348.0,99.6594,99.8164,99.6071,99.8164,71348.0
2020-01-23 10:05:00,114.47,114.64,114.36,114.55,60156.0,99.8251,99.9733,99.7291,99.8948,60156.0
2020-01-23 10:10:00,114.55,114.63,114.32,114.48,69886.0,99.8948,99.9646,99.6943,99.8338,69886.0
2020-01-23 10:15:00,114.48,114.62,114.46,114.62,77129.0,99.8338,99.9559,99.8164,99.9559,77129.0
2020-01-23 10:20:00,114.6,114.62,114.47,114.57,48195.0,99.9384,99.9559,99.8251,99.9123,48195.0
2020-01-23 10:25:00,114.57,114.7,114.51,114.66,44507.0,99.9123,100.0256,99.86,99.9908,44507.0
2020-01-23 10:30:00,114.68,114.98,114.67,114.96,87107.0,100.0082,100.2698,99.9995,100.2524,87107.0
2020-01-23 10:35:00,114.96,115.03,114.93,115.0,64150.0,100.2524,100.3134,100.2262,100.2873,64150.0
2020-01-23 10:40:00,115.01,115.02,114.83,114.83,50399.0,100.296,100.3047,100.139,100.139,50399.0
2020-01-23 10:45:00,114.83,114.91,114.78,114.82,72276.0,100.139,100.2088,100.0954,100.1303,72276.0
2020-01-23 10:50:00,114.83,114.96,114.79,114.87,37049.0,100.139,100.2524,100.1041,100.1739,37049.0
2020-01-23 10:55:00,114.87,114.91,114.82,114.87,23066.0,100.1739,100.2088,100.1303,100.1739,23066.0
2020-01-23 11:00:00,114.88,114.88,114.59,114.75,25698.0,100.1826,100.1826,99.9297,100.0693,25698.0
2020-01-23 11:05:00,114.74,114.77,114.58,114.76,26356.0,100.0605,100.0867,99.921,100.078,26356.0
2020-01-23 11:10:00,114.77,114.83,114.73,114.79,57995.0,100.0867,100.139,100.0518,100.1041,57995.0
2020-01-23 11:15:00,114.79,114.82,114.76,114.82,55407.0,100.1041,100.1303,100.078,100.1303,55407.0
2020-01-23 11:20:00,114.81,114.82,114.76,114.78,47692.0,100.1216,100.1303,100.078,100.0954,47692.0
2020-01-23 11:25:00,114.78,114.78,114.61,114.63,18289.0,100.0954,100.0954,99.9472,99.9646,18289.0
2020-01-23 11:30:00,114.64,114.69,114.57,114.61,32769.0,99.9733,100.0169,99.9123,99.9472,32769.0
2020-01-23 11:35:00,114.64,114.76,114.64,114.76,18677.0,99.9733,100.078,99.9733,100.078,18677.0
2020-01-23 11:40:00,114.75,114.76,114.67,114.72,17698.0,100.0693,100.078,99.9995,100.0431,17698.0
2020-01-23 11:45:00,114.72,114.77,114.7,114.75,14420.0,100.0431,100.0867,100.0256,100.0693,14420.0
2020-01-23 11:50:00,114.75,114.85,114.73,114.83,21179.0,100.0693,100.1565,100.0518,100.139,21179.0
2020-01-23 11:55:00,114.84,114.9,114.78,114.89,24094.0,100.1477,100.2001,100.0954,100.1913,24094.0
2020-01-23 12:00:00,114.88,114.91,114.83,114.84,31801.0,100.1826,100.2088,100.139,100.1477,31801.0
2020-01-23 12:05:00,114.83,114.88,114.77,114.85,28624.0,100.139,100.1826,100.0867,100.1565,28624.0
2020-01-23 12:10:00,114.85,114.89,114.83,114.89,19881.0,100.1565,100.1913,100.139,100.1913,19881.0
2020-01-23 12:15:00,114.88,114.89,114.84,114.87,18949.0,100.1826,100.1913,100.1477,100.1739,18949.0
2020-01-23 12:20:00,114.86,114.88,114.81,114.81,19851.0,100.1652,100.1826,100.1216,100.1216,19851.0
2020-01-23 12:25:00,114.82,114.82,114.73,114.76,16605.0,100.1303,100.1303,100.0518,100.078,16605.0
2020-01-23 12:30:00,114.78,114.79,114.71,114.73,17496.0,100.0954,100.1041,100.0344,100.0518,17496.0
2020-01-23 12:35:00,114.73,114.74,114.67,114.69,17610.0,100.0518,100.0605,99.9995,100.0169,17610.0
2020-01-23 12:40:00,114.69,114.74,114.69,114.73,21429.0,100.0169,100.0605,100.0169,100.0518,21429.0
2020-01-23 12:45:00,114.73,114.78,114.72,114.76,17840.0,100.0518,100.0954,100.0431,100.078,17840.0
2020-01-23 12:50:00,114.76,114.77,114.7,114.73,22127.0,100.078,100.0867,100.0256,100.0518,22127.0
2020-01-23 12:55:00,114.74,114.76,114.67,114.69,16441.0,100.0605,100.078,99.9995,100.0169,16441.0
2020-01-23 13:00:00,114.69,114.69,114.63,114.65,19243.0,100.0169,100.0169,99.9646,99.982,19243.0
2020-01-23 13:05:00,114.65,114.7,114.65,114.67,14766.0,99.982,100.0256,99.982,99.9995,14766.0
2020-01-23 13:10:00,114.68,114.68,114.61,114.62,25264.0,100.0082,100.0082,99.9472,99.9559,25264.0
2020-01-23 13:15:00,114.61,114.66,114.58,114.66,25708.0,99.9472,99.9908,99.921,99.9908,25708.0
2020-01-23 13:20:00,114.66,114.86,114.66,114.84,29820.0,99.9908,100.1652,99.9908,100.1477,29820.0
2020-01-23 13:25:00,114.85,114.89,114.84,114.86,22115.0,100.1565,100.1913,100.1477,100.1652,22115.0
2020-01-23 13:30:00,114.87,114.87,114.81,114.83,19254.0,100.1739,100.1739,100.1216,100.139,19254.0
2020-01-23 13:35:00,114.84,114.93,114.84,114.92,35300.0,100.1477,100.2262,100.1477,100.2175,35300.0
2020-01-23 13:40:00,114.93,115.0,114.92,114.98,53652.0,100.2262,100.2873,100.2175,100.2698,53652.0
2020-01-23 13:45:00,114.98,115.06,114.95,115.04,85126.0,100.2698,100.3396,100.2437,100.3222,85126.0
2020-01-23 13:50:00,115.05,115.2,115.04,115.19,65915.0,100.3309,100.4617,100.3222,100.453,65915.0
2020-01-23 13:55:00,115.18,115.2,115.16,115.19,41171.0,100.4442,100.4617,100.4268,100.453,41171.0
2020-01-23 14:00:00,115.18,115.19,115.05,115.05,25217.0,100.4442,100.453,100.3309,100.3309,25217.0
2020-01-23 14:05:00,115.09,115.21,115.09,115.19,31701.0,100.3658,100.4704,100.3658,100.453,31701.0
2020-01-23 14:10:00,115.19,115.2,115.15,115.2,24867.0,100.453,100.4617,100.4181,100.4617,24867.0
2020-01-23 14:15:00,115.2,115.35,115.17,115.31,31779.0,100.4617,100.5925,100.4355,100.5576,31779.0
2020-01-23 14:20:00,115.31,115.34,115.22,115.3,27280.0,100.5576,100.5838,100.4791,100.5489,27280.0
2020-01-23 14:25:00,115.3,115.33,115.19,115.25,26907.0,100.5489,100.575,100.453,100.5053,26907.0
2020-01-23 14:30:00,115.24,115.26,115.1,115.13,48838.0,100.4966,100.514,100.3745,100.4006,48838.0
2020-01-23 14:35:00,115.15,115.19,115.11,115.13,18205.0,100.4181,100.453,100.3832,100.4006,18205.0
2020-01-23 14:40:00,115.13,115.15,115.08,115.11,21101.0,100.4006,100.4181,100.357,100.3832,21101.0
2020-01-23 14:45:00,115.1,115.12,115.04,115.05,25923.0,100.3745,100.3919,100.3222,100.3309,25923.0
2020-01-23 14:50:00,115.05,115.09,115.02,115.05,24588.0,100.3309,100.3658,100.3047,100.3309,24588.0
2020-01-23 14:55:00,115.05,115.16,115.05,115.15,16786.0,100.3309,100.4268,100.3309,100.4181,16786.0
2020-01-23 15:00:00,115.15,115.22,115.14,115.17,47731.0,100.4181,100.4791,100.4094,100.4355,47731.0
2020-01-23 15:05:00,115.15,115.17,115.06,115.12,20065.0,100.4181,100.4355,100.3396,100.3919,20065.0
2020-01-23 15:10:00,115.11,115.12,114.99,115.02,51845.0,100.3832,100.3919,100.2785,100.3047,51845.0
2020-01-23 15:15:00,115.02,115.13,115.01,115.12,20632.0,100.3047,100.4006,100.296,100.3919,20632.0
2020-01-23 15:20:00,115.12,115.22,115.1,115.17,28526.0,100.3919,100.4791,100.3745,100.4355,28526.0
2020-01-23 15:25:00,115.17,115.21,115.14,115.19,28322.0,100.4355,100.4704,100.4094,100.453,28322.0
2020-01-23 15:30:00,115.19,115.23,115.16,115.21,47940.0,100.453,100.4878,100.4268,100.4704,47940.0
2020-01-23 15:35:00,115.22,115.28,115.16,115.19,46004.0,100.4791,100.5314,100.4268,100.453,46004.0
2020-01-23 15:40:00,115.19,115.22,115.13,115.15,46770.0,100.453,100.4791,100.4006,100.4181,46770.0
2020-01-23 15:45:00,115.13,115.35,115.13,115.32,60473.0,100.4006,100.5925,100.4006,100.5663,60473.0
2020-01-23 15:50:00,115.33,115.45,115.26,115.42,101710.0,100.575,100.6797,100.514,100.6535,101710.0
2020-01-23 15:55:00,115.43,115.57,115.42,115.52,248881.0,100.6623,100.7843,100.6535,100.7407,248881.0
2020-01-24 09:30:00,116.0,116.0,115.62,115.7,124969.0,101.1593,101.1593,100.8279,100.8977,124969.0
2020-01-24 09:35:00,115.72,115.85,115.25,115.29,60020.0,100.9152,101.0285,100.5053,100.5402,60020.0
2020-01-24 09:40:00,115.27,115.48,115.17,115.37,57317.0,100.5227,100.7059,100.4355,100.6099,57317.0
2020-01-24 09:45:00,115.37,115.69,115.34,115.55,40264.0,100.6099,100.889,100.5838,100.7669,40264.0
2020-01-24 09:50:00,115.57,115.68,115.26,115.36,35144.0,100.7843,100.8803,100.514,100.6012,35144.0
2020-01-24 09:55:00,115.38,115.43,115.25,115.43,42209.0,100.6187,100.6623,100.5053,100.6623,42209.0
2020-01-24 10:00:00,115.45,115.45,115.17,115.17,33860.0,100.6797,100.6797,100.4355,100.4355,33860.0
2020-01-24 10:05:00,115.17,115.22,115.08,115.13,44776.0,100.4355,100.4791,100.357,100.4006,44776.0
2020-01-24 10:10:00,115.13,115.28,115.07,115.28,21237.0,100.4006,100.5314,100.3483,100.5314,21237.0
2020-01-24 10:15:00,115.27,115.38,115.06,115.1,55075.0,100.5227,100.6187,100.3396,100.3745,55075.0
2020-01-24 10:20:00,115.08,115.36,115.02,115.28,22123.0,100.357,100.6012,100.3047,100.5314,22123.0
2020-01-24 10:25:00,115.26,115.35,115.2,115.28,19953.0,100.514,100.5925,100.4617,100.5314,19953.0
2020-01-24 10:30:00,115.25,115.35,115.14,115.15,20666.0,100.5053,100.5925,100.4094,100.4181,20666.0
2020-01-24 10:35:00,115.15,115.26,115.08,115.13,28541.0,100.4181,100.514,100.357,100.4006,28541.0
2020-01-24 10:40:00,115.15,115.16,114.89,114.91,35189.0,100.4181,100.4268,100.1913,100.2088,35189.0
2020-01-24 10:45:00,114.91,114.99,114.86,114.9,23757.0,100.2088,100.2785,100.1652,100.2001,23757.0
2020-01-24 10:50:00,114.91,114.95,114.83,114.92,27228.0,100.2088,100.2437,100.139,100.2175,27228.0
2020-01-24 10:55:00,114.93,114.99,114.86,114.87,19124.0,100.2262,100.2785,100.1652,100.1739,19124.0
2020-01-24 11:00:00,114.87,115.08,114.76,115.06,24093.0,100.1739,100.357,100.078,100.3396,24093.0
2020-01-24 11:05:00,115.05,115.07,114.96,115.05,17335.0,100.3309,100.3483,100.2524,100.3309,17335.0
2020-01-24 11:10:00,115.05,115.12,115.04,115.08,28078.0,100.3309,100.3919,100.3222,100.357,28078.0
2020-01-24 11:15:00,115.1,115.17,114.85,114.93,21651.0,100.3745,100.4355,100.1565,100.2262,21651.0
2020-01-24 11:20:00,114.9,115.01,114.84,114.86,14487.0,100.2001,100.296,100.1477,100.1652,14487.0
2020-01-24 11:25:00,114.87,114.97,114.83,114.94,32745.0,100.1739,100.2611,100.139,100.2349,32745.0
2020-01-24 11:30:00,114.95,114.98,114.88,114.95,24282.0,100.2437,100.2698,100.1826,100.2437,24282.0
2020-01-24 11:35:00,114.95,114.95,114.8,114.81,32608.0,100.2437,100.2437,100.1129,100.1216,32608.0
2020-01-24 11:40:00,114.81,114.87,114.67,114.81,22292.0,100.1216,100.1739,99.9995,100.1216,22292.0
2020-01-24 11:45:00,114.83,114.92,114.74,114.76,111616.0,100.139,100.2175,100.0605,100.078,111616.0
2020-01-24 11:50:00,114.77,114.8,114.7,114.77,19451.0,100.0867,100.1129,100.0256,100.0867,19451.0
2020-01-24 11:55:00,114.77,114.78,114.68,114.75,22710.0,100.0867,100.0954,100.0082,100.0693,22710.0
2020-01-24 12:00:00,114.73,114.76,114.61,114.66,20912.0,100.0518,100.078,99.9472,99.9908,20912.0
2020-01-24 12:05:00,114.68,114.7,114.43,114.45,29980.0,100.0082,100.0256,99.7902,99.8076,29980.0
2020-01-24 12:10:00,114.44,114.53,114.42,114.47,16668.0,99.7989,99.8774,99.7815,99.8251,16668.0
2020-01-24 12:15:00,114.49,114.52,114.31,114.35,25239.0,99.8425,99.8687,99.6855,99.7204,25239.0
2020-01-24 12:20:00,114.35,114.46,114.28,114.46,27995.0,99.7204,99.8164,99.6594,99.8164,27995.0
2020-01-24 12:25:00,114.46,114.52,114.32,114.41,26381.0,99.8164,99.8687,99.6943,99.7728,26381.0
2020-01-24 12:30:00,114.43,114.56,114.4,114.52,27779.0,99.7902,99.9036,99.764,99.8687,27779.0
2020-01-24 12:35:00,114.51,114.55,114.45,114.5,29871.0,99.86,99.8948,99.8076,99.8512,29871.0
2020-01-24 12:40:00,114.5,114.64,114.49,114.63,24123.0,99.8512,99.9733,99.8425,99.9646,24123.0
2020-01-24 12:45:00,114.61,114.72,114.55,114.71,21217.0,99.9472,100.0431,99.8948,100.0344,21217.0
2020-01-24 12:50:00,114.71,114.72,114.62,114.67,15944.0,100.0344,100.0431,99.9559,99.9995,15944.0
2020-01-24 12:55:00,114.68,114.7,114.53,114.6,24161.0,100.0082,100.0256,99.8774,99.9384,24161.0
2020-01-24 13:00:00,114.61,114.62,114.4,114.41,18802.0,99.9472,99.9559,99.764,99.7728,18802.0
2020-01-24 13:05:00,114.41,114.5,114.34,114.49,25922.0,99.7728,99.8512,99.7117,99.8425,25922.0
2020-01-24 13:10:00,114.48,114.52,114.36,114.37,21993.0,99.8338,99.8687,99.7291,99.7379,21993.0
2020-01-24 13:15:00,114.38,114.47,114.34,114.36,26207.0,99.7466,99.8251,99.7117,99.7291,26207.0
2020-01-24 13:20:00,114.37,114.47,114.33,114.45,27975.0,99.7379,99.8251,99.703,99.8076,27975.0
2020-01-24 13:25:00,114.46,114.46,114.33,114.34,16592.0,99.8164,99.8164,99.703,99.7117,16592.0
2020-01-24 13:30:00,114.33,114.36,114.22,114.23,36022.0,99.703,99.7291,99.6071,99.6158,36022.0
2020-01-24 13:35:00,114.23,114.28,114.19,114.23,21895.0,99.6158,99.6594,99.5809,99.6158,21895.0
2020-01-24 13:40:00,114.22,114.22,114.0,114.08,91738.0,99.6071,99.6071,99.4152,99.485,91738.0
2020-01-24 13:45:00,114.09,114.12,113.84,113.86,221294.0,99.4937,99.5199,99.2757,99.2931,221294.0
2020-01-24 13:50:00,113.85,113.94,113.64,113.68,61673.0,99.2844,99.3629,99.1013,99.1361,61673.0
2020-01-24 13:55:00,113.69,113.95,113.68,113.93,53384.0,99.1449,99.3716,99.1361,99.3542,53384.0
2020-01-24 14:00:00,113.91,113.98,113.82,113.91,29354.0,99.3367,99.3978,99.2582,99.3367,29354.0
2020-01-24 14:05:00,113.95,114.12,113.91,114.12,29219.0,99.3716,99.5199,99.3367,99.5199,29219.0
2020-01-24 14:10:00,114.12,114.15,114.05,114.07,31826.0,99.5199,99.546,99.4588,99.4762,31826.0
2020-01-24 14:15:00,114.07,114.09,113.95,113.95,32558.0,99.4762,99.4937,99.3716,99.3716,32558.0
2020-01-24 14:20:00,113.95,113.98,113.87,113.94,31241.0,99.3716,99.3978,99.3018,99.3629,31241.0
2020-01-24 14:25:00,113.95,114.13,113.94,113.96,25871.0,99.3716,99.5286,99.3629,99.3803,25871.0
2020-01-24 14:30:00,114.0,114.14,114.0,114.08,22034.0,99.4152,99.5373,99.4152,99.485,22034.0
2020-01-24 14:35:00,114.08,114.16,114.01,114.07,17698.0,99.485,99.5547,99.4239,99.4762,17698.0
2020-01-24 14:40:00,114.06,114.09,113.92,113.99,25395.0,99.4675,99.4937,99.3454,99.4065,25395.0
2020-01-24 14:45:00,113.97,114.0,113.88,113.97,21684.0,99.389,99.4152,99.3106,99.389,21684.0
2020-01-24 14:50:00,113.96,114.1,113.96,114.07,21024.0,99.3803,99.5024,99.3803,99.4762,21024.0
2020-01-24 14:55:00,114.07,114.33,114.06,114.3,27460.0,99.4762,99.703,99.4675,99.6768,27460.0
2020-01-24 15:00:00,114.33,114.38,114.25,114.33,30968.0,99.703,99.7466,99.6332,99.703,30968.0
2020-01-24 15:05:00,114.33,114.41,114.32,114.39,17798.0,99.703,99.7728,99.6943,99.7553,17798.0
2020-01-24 15:10:00,114.39,114.43,114.33,114.38,19619.0,99.7553,99.7902,99.703,99.7466,19619.0
2020-01-24 15:15:00,114.39,114.51,114.36,114.48,31029.0,99.7553,99.86,99.7291,99.8338,31029.0
2020-01-24 15:20:00,114.48,114.51,114.41,114.44,26746.0,99.8338,99.86,99.7728,99.7989,26746.0
2020-01-24 15:25:00,114.44,114.45,114.35,114.43,25433.0,99.7989,99.8076,99.7204,99.7902,25433.0
2020-01-24 15:30:00,114.43,114.47,114.28,114.33,39491.0,99.7902,99.8251,99.6594,99.703,39491.0
2020-01-24 15:35:00,114.3,114.4,114.15,114.15,46222.0,99.6768,99.764,99.546,99.546,46222.0
2020-01-24 15:40:00,114.15,114.2,114.05,114.18,34476.0,99.546,99.5896,99.4588,99.5722,34476.0
2020-01-24 15:45:00,114.18,114.29,114.16,114.26,32324.0,99.5722,99.6681,99.5547,99.6419,32324.0
2020-01-24 15:50:00,114.24,114.29,114.14,114.29,57167.0,99.6245,99.6681,99.5373,99.6681,57167.0
2020-01-24 15:55:00,114.27,114.39,114.15,114.32,151891.0,99.6507,99.7553,99.546,99.6943,151891.0
2020-01-27 09:30:00,112.95,113.75,112.57,113.59,176954.0,98.4995,99.1972,98.1682,99.0577,176954.0
2020-01-27 09:35:00,113.57,113.95,113.29,113.32,38307.0,99.0402,99.3716,98.796,98.8222,38307.0
2020-01-27 09:40:00,113.43,114.12,113.41,113.97,88936.0,98.9181,99.5199,98.9007,99.389,88936.0
2020-01-27 09:45:00,114.01,114.18,114.0,114.15,26137.0,99.4239,99.5722,99.4152,99.546,26137.0
2020-01-27 09:50:00,114.17,114.43,114.11,114.33,67935.0,99.5635,99.7902,99.5111,99.703,67935.0
2020-01-27 09:55:00,114.33,114.42,113.89,113.93,64674.0,99.703,99.7815,99.3193,99.3542,64674.0
2020-01-27 10:00:00,113.9,113.93,113.65,113.74,73499.0,99.328,99.3542,99.11,99.1885,73499.0
2020-01-27 10:05:00,113.73,114.0,113.73,113.87,60779.0,99.1797,99.4152,99.1797,99.3018,60779.0
2020-01-27 10:10:00,113.89,113.9,113.57,113.79,42352.0,99.3193,99.328,99.0402,99.2321,42352.0
2020-01-27 10:15:00,113.79,113.79,113.56,113.56,30389.0,99.2321,99.2321,99.0315,99.0315,30389.0
2020-01-27 10:20:00,113.56,113.57,113.35,113.46,60914.0,99.0315,99.0402,98.8484,98.9443,60914.0
2020-01-27 10:25:00,113.45,113.69,113.42,113.52,44910.0,98.9356,99.1449,98.9094,98.9966,44910.0
2020-01-27 10:30:00,113.53,113.55,113.34,113.4,28574.0,99.0053,99.0228,98.8396,98.892,28574.0
2020-01-27 10:35:00,113.39,113.41,113.2,113.24,54589.0,98.8832,98.9007,98.7176,98.7524,54589.0
2020-01-27 10:40:00,113.23,113.31,113.1,113.16,26110.0,98.7437,98.8135,98.6303,98.6827,26110.0
2020-01-27 10:45:00,113.15,113.27,113.13,113.2,33838.0,98.674,98.7786,98.6565,98.7176,33838.0
2020-01-27 10:50:00,113.22,113.53,113.22,113.43,35695.0,98.735,99.0053,98.735,98.9181,35695.0
2020-01-27 10:55:00,113.42,113.62,113.32,113.61,32951.0,98.9094,99.0838,98.8222,99.0751,32951.0
2020-01-27 11:00:00,113.62,113.89,113.62,113.8,35413.0,99.0838,99.3193,99.0838,99.2408,35413.0
2020-01-27 11:05:00,113.79,114.08,113.78,114.01,59746.0,99.2321,99.485,99.2234,99.4239,59746.0
2020-01-27 11:10:00,113.98,114.15,113.98,114.15,34116.0,99.3978,99.546,99.3978,99.546,34116.0
2020-01-27 11:15:00,114.16,114.16,113.97,113.97,43357.0,99.5547,99.5547,99.389,99.389,43357.0
2020-01-27 11:20:00,113.97,114.12,113.95,114.01,66914.0,99.389,99.5199,99.3716,99.4239,66914.0
2020-01-27 11:25:00,114.0,114.12,113.9,114.05,41454.0,99.4152,99.5199,99.328,99.4588,41454.0
2020-01-27 11:30:00,114.05,114.05,113.83,113.84,58534.0,99.4588,99.4588,99.267,99.2757,58534.0
2020-01-27 11:35:00,113.87,114.21,113.85,114.21,41732.0,99.3018,99.5983,99.2844,99.5983,41732.0
2020-01-27 11:40:00,114.2,114.34,114.2,114.3,36992.0,99.5896,99.7117,99.5896,99.6768,36992.0
2020-01-27 11:45:00,114.29,114.37,114.24,114.28,43232.0,99.6681,99.7379,99.6245,99.6594,43232.0
2020-01-27 11:50:00,114.27,114.44,114.27,114.39,25650.0,99.6507,99.7989,99.6507,99.7553,25650.0
2020-01-27 11:55:00,114.36,114.71,114.34,114.71,51244.0,99.7291,100.0344,99.7117,100.0344,51244.0
2020-01-27 12:00:00,114.71,114.73,114.46,114.5,39686.0,100.0344,100.0518,99.8164,99.8512,39686.0
2020-01-27 12:05:00,114.53,114.69,114.52,114.63,25140.0,99.8774,100.0169,99.8687,99.9646,25140.0
2020-01-27 12:10:00,114.62,114.77,114.57,114.76,53580.0,99.9559,100.0867,99.9123,100.078,53580.0
2020-01-27 12:15:00,114.75,114.98,114.75,114.96,79095.0,100.0693,100.2698,100.0693,100.2524,79095.0
2020-01-27 12:20:00,114.97,115.19,114.96,115.1,132137.0,100.2611,100.453,100.2524,100.3745,132137.0
2020-01-27 12:25:00,115.1,115.19,115.06,115.12,41837.0,100.3745,100.453,100.3396,100.3919,41837.0
2020-01-27 12:30:00,115.11,115.32,115.1,115.21,54881.0,100.3832,100.5663,100.3745,100.4704,54881.0
2020-01-27 12:35:00,115.22,115.27,115.17,115.22,31038.0,100.4791,100.5227,100.4355,100.4791,31038.0
2020-01-27 12:40:00,115.22,115.22,115.12,115.17,19598.0,100.4791,100.4791,100.3919,100.4355,19598.0
2020-01-27 12:45:00,115.16,115.3,115.13,115.21,48883.0,100.4268,100.5489,100.4006,100.4704,48883.0
2020-01-27 12:50:00,115.21,115.26,115.17,115.19,48110.0,100.4704,100.514,100.4355,100.453,48110.0
2020-01-27 12:55:00,115.2,115.26,115.08,115.18,26342.0,100.4617,100.514,100.357,100.4442,26342.0
2020-01-27 13:00:00,115.16,115.42,115.16,115.39,29324.0,100.4268,100.6535,100.4268,100.6274,29324.0
2020-01-27 13:05:00,115.39,115.5,115.33,115.35,43429.0,100.6274,100.7233,100.575,100.5925,43429.0
2020-01-27 13:10:00,115.34,115.4,115.28,115.4,26358.0,100.5838,100.6361,100.5314,100.6361,26358.0
2020-01-27 13:15:00,115.4,115.42,115.35,115.4,25082.0,100.6361,100.6535,100.5925,100.6361,25082.0
2020-01-27 13:20:00,115.4,115.52,115.38,115.49,39814.0,100.6361,100.7407,100.6187,100.7146,39814.0
2020-01-27 13:25:00,115.49,115.55,115.46,115.53,24410.0,100.7146,100.7669,100.6884,100.7495,24410.0
2020-01-27 13:30:00,115.52,115.53,115.43,115.45,34864.0,100.7407,100.7495,100.6623,100.6797,34864.0
2020-01-27 13:35:00,115.46,115.52,115.39,115.52,57202.0,100.6884,100.7407,100.6274,100.7407,57202.0
2020-01-27 13:40:00,115.5,115.59,115.48,115.49,49813.0,100.7233,100.8018,100.7059,100.7146,49813.0
2020-01-27 13:45:00,115.47,115.53,115.38,115.41,38334.0,100.6971,100.7495,100.6187,100.6448,38334.0
2020-01-27 13:50:00,115.42,115.49,115.29,115.38,37432.0,100.6535,100.7146,100.5402,100.6187,37432.0
2020-01-27 13:55:00,115.4,115.44,115.37,115.44,39482.0,100.6361,100.671,100.6099,100.671,39482.0
2020-01-27 14:00:00,115.43,115.44,115.23,115.3,40480.0,100.6623,100.671,100.4878,100.5489,40480.0
2020-01-27 14:05:00,115.3,115.42,115.26,115.38,31300.0,100.5489,100.6535,100.514,100.6187,31300.0
2020-01-27 14:10:00,115.4,115.42,115.36,115.4,19266.0,100.6361,100.6535,100.6012,100.6361,19266.0
2020-01-27 14:15:00,115.41,115.5,115.4,115.47,42377.0,100.6448,100.7233,100.6361,100.6971,42377.0
2020-01-27 14:20:00,115.47,115.47,115.36,115.46,30193.0,100.6971,100.6971,100.6012,100.6884,30193.0
2020-01-27 14:25:00,115.47,115.55,115.44,115.53,27428.0,100.6971,100.7669,100.671,100.7495,27428.0
2020-01-27 14:30:00,115.53,115.88,115.48,115.88,86245.0,100.7495,101.0547,100.7059,101.0547,86245.0
2020-01-27 14:35:00,115.88,116.21,115.86,116.13,103407.0,101.0547,101.3425,101.0372,101.2727,103407.0
2020-01-27 14:40:00,116.14,116.17,115.95,116.0,65568.0,101.2814,101.3076,101.1157,101.1593,65568.0
2020-01-27 14:45:00,115.98,116.01,115.94,115.98,48202.0,101.1419,101.1681,101.107,101.1419,48202.0
2020-01-27 14:50:00,116.0,116.03,115.83,115.84,53805.0,101.1593,101.1855,101.0111,101.0198,53805.0
2020-01-27 14:55:00,115.83,115.95,115.8,115.9,40339.0,101.0111,101.1157,100.9849,101.0721,40339.0
2020-01-27 15:00:00,115.89,116.02,115.85,116.01,48518.0,101.0634,101.1768,101.0285,101.1681,48518.0
2020-01-27 15:05:00,115.99,116.03,115.94,115.96,35543.0,101.1506,101.1855,101.107,101.1244,35543.0
2020-01-27 15:10:00,115.96,116.05,115.86,116.03,44867.0,101.1244,101.2029,101.0372,101.1855,44867.0
2020-01-27 15:15:00,116.04,116.21,116.04,116.2,55498.0,101.1942,101.3425,101.1942,101.3337,55498.0
2020-01-27 15:20:00,116.19,116.2,116.11,116.12,52828.0,101.325,101.3337,101.2553,101.264,52828.0
2020-01-27 15:25:00,116.12,116.13,116.03,116.03,43750.0,101.264,101.2727,101.1855,101.1855,43750.0
2020-01-27 15:30:00,116.04,116.05,115.94,115.94,75871.0,101.1942,101.2029,101.107,101.107,75871.0
2020-01-27 15:35:00,115.93,116.07,115.89,116.06,94451.0,101.0983,101.2204,101.0634,101.2117,94451.0
2020-01-27 15:40:00,116.05,116.11,116.02,116.07,59627.0,101.2029,101.2553,101.1768,101.2204,59627.0
2020-01-27 15:45:00,116.06,116.09,115.93,116.05,91019.0,101.2117,101.2378,101.0983,101.2029,91019.0
2020-01-27 15:50:00,116.03,116.03,115.82,115.98,125195.0,101.1855,101.1855,101.0024,101.1419,125195.0
2020-01-27 15:55:00,115.97,116.06,115.78,115.78,359789.0,101.1332,101.2117,100.9675,100.9675,359789.0
2020-01-28 09:30:00,116.15,116.28,115.78,115.78,80347.0,101.2901,101.4035,100.9675,100.9675,80347.0
2020-01-28 09:35:00,115.83,116.12,115.83,115.89,36600.0,101.0111,101.264,101.0111,101.0634,36600.0
2020-01-28 09:40:00,115.88,115.98,115.68,115.97,43360.0,101.0547,101.1419,100.8803,101.1332,43360.0
2020-01-28 09:45:00,115.95,116.03,115.79,116.02,35514.0,101.1157,101.1855,100.9762,101.1768,35514.0
2020-01-28 09:50:00,116.03,116.04,115.7,115.71,32571.0,101.1855,101.1942,100.8977,100.9064,32571.0
2020-01-28 09:55:00,115.73,115.77,115.45,115.61,43090.0,100.9239,100.9588,100.6797,100.8192,43090.0
2020-01-28 10:00:00,115.65,115.75,115.45,115.48,24285.0,100.8541,100.9413,100.6797,100.7059,24285.0
2020-01-28 10:05:00,115.48,115.72,115.46,115.67,20871.0,100.7059,100.9152,100.6884,100.8716,20871.0
2020-01-28 10:10:00,115.64,115.84,115.6,115.84,21336.0,100.8454,101.0198,100.8105,101.0198,21336.0
2020-01-28 10:15:00,115.84,115.95,115.8,115.88,43654.0,101.0198,101.1157,100.9849,101.0547,43654.0
2020-01-28 10:20:00,115.87,115.87,115.66,115.72,39135.0,101.046,101.046,100.8628,100.9152,39135.0
2020-01-28 10:25:00,115.74,115.76,115.62,115.65,36487.0,100.9326,100.95,100.8279,100.8541,36487.0
2020-01-28 10:30:00,115.66,115.7,115.58,115.68,25851.0,100.8628,100.8977,100.7931,100.8803,25851.0
2020-01-28 10:35:00,115.67,115.69,115.58,115.66,24821.0,100.8716,100.889,100.7931,100.8628,24821.0
2020-01-28 10:40:00,115.67,115.79,115.67,115.75,17215.0,100.8716,100.9762,100.8716,100.9413,17215.0
2020-01-28 10:45:00,115.75,115.91,115.74,115.74,39876.0,100.9413,101.0808,100.9326,100.9326,39876.0
2020-01-28 10:50:00,115.75,115.89,115.71,115.88,50671.0,100.9413,101.0634,100.9064,101.0547,50671.0
2020-01-28 10:55:00,115.86,115.89,115.76,115.77,58916.0,101.0372,101.0634,100.95,100.9588,58916.0
2020-01-28 11:00:00,115.76,115.88,115.71,115.71,24765.0,100.95,101.0547,100.9064,100.9064,24765.0
2020-01-28 11:05:00,115.73,115.79,115.69,115.72,13751.0,100.9239,100.9762,100.889,100.9152,13751.0
2020-01-28 11:10:00,115.71,115.82,115.71,115.82,17451.0,100.9064,101.0024,100.9064,101.0024,17451.0
2020-01-28 11:15:00,115.82,115.9,115.8,115.88,35765.0,101.0024,101.0721,100.9849,101.0547,35765.0
2020-01-28 11:20:00,115.88,116.06,115.87,116.06,40338.0,101.0547,101.2117,101.046,101.2117,40338.0
2020-01-28 11:25:00,116.07,116.24,116.05,116.2,36363.0,101.2204,101.3686,101.2029,101.3337,36363.0
2020-01-28 11:30:00,116.2,116.22,116.1,116.11,60216.0,101.3337,101.3512,101.2465,101.2553,60216.0
2020-01-28 11:35:00,116.11,116.35,116.09,116.34,62265.0,101.2553,101.4646,101.2378,101.4558,62265.0
2020-01-28 11:40:00,116.35,116.46,116.35,116.42,74385.0,101.4646,101.5605,101.4646,101.5256,74385.0
2020-01-28 11:45:00,116.42,116.42,116.29,116.35,141481.0,101.5256,101.5256,101.4122,101.4646,141481.0
2020-01-28 11:50:00,116.37,116.39,116.3,116.35,40315.0,101.482,101.4994,101.421,101.4646,40315.0
2020-01-28 11:55:00,116.37,116.39,116.34,116.34,13869.0,101.482,101.4994,101.4558,101.4558,13869.0
2020-01-28 12:00:00,116.34,116.35,116.24,116.31,19695.0,101.4558,101.4646,101.3686,101.4297,19695.0
2020-01-28 12:05:00,116.31,116.32,116.19,116.23,23441.0,101.4297,101.4384,101.325,101.3599,23441.0
2020-01-28 12:10:00,116.23,116.24,116.03,116.05,29108.0,101.3599,101.3686,101.1855,101.2029,29108.0
2020-01-28 12:15:00,116.05,116.13,116.04,116.13,18842.0,101.2029,101.2727,101.1942,101.2727,18842.0
2020-01-28 12:20:00,116.13,116.16,116.1,116.13,27712.0,101.2727,101.2989,101.2465,101.2727,27712.0
2020-01-28 12:25:00,116.14,116.15,116.08,116.09,17211.0,101.2814,101.2901,101.2291,101.2378,17211.0
2020-01-28 12:30:00,116.09,116.14,116.05,116.06,24854.0,101.2378,101.2814,101.2029,101.2117,24854.0
2020-01-28 12:35:00,116.06,116.11,116.0,116.06,33395.0,101.2117,101.2553,101.1593,101.2117,33395.0
2020-01-28 12:40:00,116.06,116.1,116.03,116.09,24367.0,101.2117,101.2465,101.1855,101.2378,24367.0
2020-01-28 12:45:00,116.09,116.2,116.08,116.16,41278.0,101.2378,101.3337,101.2291,101.2989,41278.0
2020-01-28 12:50:00,116.17,116.25,116.16,116.21,16430.0,101.3076,101.3773,101.2989,101.3425,16430.0
2020-01-28 12:55:00,116.24,116.39,116.23,116.35,15749.0,101.3686,101.4994,101.3599,101.4646,15749.0
2020-01-28 13:00:00,116.35,116.35,116.2,116.22,33698.0,101.4646,101.4646,101.3337,101.3512,33698.0
2020-01-28 13:05:00,116.19,116.27,116.19,116.22,14355.0,101.325,101.3948,101.325,101.3512,14355.0
2020-01-28 13:10:00,116.23,116.32,116.22,116.24,19731.0,101.3599,101.4384,101.3512,101.3686,19731.0
2020-01-28 13:15:00,116.25,116.29,116.2,116.25,14146.0,101.3773,101.4122,101.3337,101.3773,14146.0
2020-01-28 13:20:00,116.26,116.3,116.21,116.25,15634.0,101.3861,101.421,101.3425,101.3773,15634.0
2020-01-28 13:25:00,116.25,116.35,116.25,116.29,24343.0,101.3773,101.4646,101.3773,101.4122,24343.0
2020-01-28 13:30:00,116.29,116.29,116.12,116.14,19415.0,101.4122,101.4122,101.264,101.2814,19415.0
2020-01-28 13:35:00,116.14,116.15,116.04,116.05,17058.0,101.2814,101.2901,101.1942,101.2029,17058.0
2020-01-28 13:40:00,116.07,116.17,116.02,116.07,23284.0,101.2204,101.3076,101.1768,101.2204,23284.0
2020-01-28 13:45:00,116.06,116.12,116.04,116.07,10634.0,101.2117,101.264,101.1942,101.2204,10634.0
2020-01-28 13:50:00,116.06,116.12,116.06,116.09,14648.0,101.2117,101.264,101.2117,101.2378,14648.0
2020-01-28 13:55:00,116.11,116.18,116.07,116.07,25944.0,101.2553,101.3163,101.2204,101.2204,25944.0
2020-01-28 14:00:00,116.07,116.11,115.96,115.98,23056.0,101.2204,101.2553,101.1244,101.1419,23056.0
2020-01-28 14:05:00,115.97,116.01,115.87,115.88,36760.0,101.1332,101.1681,101.046,101.0547,36760.0
2020-01-28 14:10:00,115.88,116.11,115.8,116.11,51370.0,101.0547,101.2553,100.9849,101.2553,51370.0
2020-01-28 14:15:00,116.12,116.19,116.04,116.08,36954.0,101.264,101.325,101.1942,101.2291,36954.0
2020-01-28 14:20:00,116.09,116.12,116.01,116.02,14436.0,101.2378,101.264,101.1681,101.1768,14436.0
2020-01-28 14:25:00,116.02,116.08,115.93,115.93,24374.0,101.1768,101.2291,101.0983,101.0983,24374.0
2020-01-28 14:30:00,115.93,116.02,115.9,115.95,19592.0,101.0983,101.1768,101.0721,101.1157,19592.0
2020-01-28 14:35:00,115.95,116.02,115.92,115.93,19293.0,101.1157,101.1768,101.0896,101.0983,19293.0
2020-01-28 14:40:00,115.94,116.06,115.94,116.06,13440.0,101.107,101.2117,101.107,101.2117,13440.0
2020-01-28 14:45:00,116.07,116.07,115.96,115.96,15455.0,101.2204,101.2204,101.1244,101.1244,15455.0
2020-01-28 14:50:00,115.96,115.98,115.93,115.95,17582.0,101.1244,101.1419,101.0983,101.1157,17582.0
2020-01-28 14:55:00,115.94,115.98,115.91,115.96,22216.0,101.107,101.1419,101.0808,101.1244,22216.0
2020-01-28 15:00:00,115.96,115.98,115.89,115.89,22791.0,101.1244,101.1419,101.0634,101.0634,22791.0
2020-01-28 15:05:00,115.89,115.91,115.77,115.8,28524.0,101.0634,101.0808,100.9588,100.9849,28524.0
2020-01-28 15:10:00,115.79,115.8,115.72,115.73,23539.0,100.9762,100.9849,100.9152,100.9239,23539.0
2020-01-28 15:15:00,115.73,115.8,115.7,115.78,38889.0,100.9239,100.9849,100.8977,100.9675,38889.0
2020-01-28 15:20:00,115.78,115.8,115.76,115.8,39248.0,100.9675,100.9849,100.95,100.9849,39248.0
2020-01-28 15:25:00,115.79,115.93,115.79,115.88,33352.0,100.9762,101.0983,100.9762,101.0547,33352.0
2020-01-28 15:30:00,115.87,115.88,115.7,115.7,38067.0,101.046,101.0547,100.8977,100.8977,38067.0
2020-01-28 15:35:00,115.71,115.72,115.6,115.62,55107.0,100.9064,100.9152,100.8105,100.8279,55107.0
2020-01-28 15:40:00,115.62,115.76,115.6,115.75,47602.0,100.8279,100.95,100.8105,100.9413,47602.0
2020-01-28 15:45:00,115.76,115.8,115.72,115.76,62531.0,100.95,100.9849,100.9152,100.95,62531.0
2020-01-28 15:50:00,115.76,115.81,115.61,115.63,57647.0,100.95,100.9936,100.8192,100.8367,57647.0
2020-01-28 15:55:00,115.62,115.68,115.43,115.45,163863.0,100.8279,100.8803,100.6623,100.6797,163863.0
2020-01-29 09:30:00,115.78,116.08,115.73,115.93,58949.0,100.9675,101.2291,100.9239,101.0983,58949.0
2020-01-29 09:35:00,115.94,115.95,115.69,115.69,24804.0,101.107,101.1157,100.889,100.889,24804.0
2020-01-29 09:40:00,115.67,115.75,115.58,115.65,20598.0,100.8716,100.9413,100.7931,100.8541,20598.0
2020-01-29 09:45:00,115.65,115.66,115.32,115.32,21006.0,100.8541,100.8628,100.5663,100.5663,21006.0
2020-01-29 09:50:00,115.32,115.51,115.17,115.45,94561.0,100.5663,100.732,100.4355,100.6797,94561.0
2020-01-29 09:55:00,115.44,115.44,115.25,115.3,17260.0,100.671,100.671,100.5053,100.5489,17260.0
2020-01-29 10:00:00,115.29,115.31,115.08,115.2,48810.0,100.5402,100.5576,100.357,100.4617,48810.0
2020-01-29 10:05:00,115.19,115.36,115.19,115.28,34776.0,100.453,100.6012,100.453,100.5314,34776.0
2020-01-29 10:10:00,115.28,115.37,115.24,115.24,22804.0,100.5314,100.6099,100.4966,100.4966,22804.0
2020-01-29 10:15:00,115.23,115.34,115.23,115.26,13637.0,100.4878,100.5838,100.4878,100.514,13637.0
2020-01-29 10:20:00,115.26,115.32,115.25,115.25,20036.0,100.514,100.5663,100.5053,100.5053,20036.0
2020-01-29 10:25:00,115.26,115.35,115.2,115.35,31015.0,100.514,100.5925,100.4617,100.5925,31015.0
2020-01-29 10:30:00,115.35,115.57,115.29,115.36,81921.0,100.5925,100.7843,100.5402,100.6012,81921.0
2020-01-29 10:35:00,115.37,115.42,114.96,115.1,88267.0,100.6099,100.6535,100.2524,100.3745,88267.0
2020-01-29 10:40:00,115.09,115.18,115.03,115.04,27985.0,100.3658,100.4442,100.3134,100.3222,27985.0
2020-01-29 10:45:00,115.03,115.43,114.99,115.35,29901.0,100.3134,100.6623,100.2785,100.5925,29901.0
2020-01-29 10:50:00,115.36,115.39,115.11,115.21,51488.0,100.6012,100.6274,100.3832,100.4704,51488.0
2020-01-29 10:55:00,115.21,115.23,115.15,115.19,23235.0,100.4704,100.4878,100.4181,100.453,23235.0
2020-01-29 11:00:00,115.19,115.37,115.19,115.2,110438.0,100.453,100.6099,100.453,100.4617,110438.0
2020-01-29 11:05:00,115.19,115.24,115.1,115.13,22799.0,100.453,100.4966,100.3745,100.4006,22799.0
2020-01-29 11:10:00,115.12,115.38,115.09,115.33,45453.0,100.3919,100.6187,100.3658,100.575,45453.0
2020-01-29 11:15:00,115.33,115.41,115.19,115.19,21336.0,100.575,100.6448,100.453,100.453,21336.0
2020-01-29 11:20:00,115.17,115.37,115.16,115.37,25875.0,100.4355,100.6099,100.4268,100.6099,25875.0
2020-01-29 11:25:00,115.37,115.45,115.26,115.29,21356.0,100.6099,100.6797,100.514,100.5402,21356.0
2020-01-29 11:30:00,115.28,115.32,115.19,115.19,29225.0,100.5314,100.5663,100.453,100.453,29225.0
2020-01-29 11:35:00,115.21,115.21,115.1,115.12,21430.0,100.4704,100.4704,100.3745,100.3919,21430.0
2020-01-29 11:40:00,115.12,115.12,114.99,115.01,25102.0,100.3919,100.3919,100.2785,100.296,25102.0
2020-01-29 11:45:00,114.99,115.14,114.98,115.07,30070.0,100.2785,100.4094,100.2698,100.3483,30070.0
2020-01-29 11:50:00,115.04,115.12,115.04,115.1,12894.0,100.3222,100.3919,100.3222,100.3745,12894.0
2020-01-29 11:55:00,115.09,115.13,115.05,115.06,15047.0,100.3658,100.4006,100.3309,100.3396,15047.0
2020-01-29 12:00:00,115.05,115.05,114.94,114.95,17743.0,100.3309,100.3309,100.2349,100.2437,17743.0
2020-01-29 12:05:00,114.96,114.98,114.84,114.86,24402.0,100.2524,100.2698,100.1477,100.1652,24402.0
2020-01-29 12:10:00,114.85,115.05,114.83,114.98,25113.0,100.1565,100.3309,100.139,100.2698,25113.0
2020-01-29 12:15:00,114.96,115.11,114.94,115.11,21284.0,100.2524,100.3832,100.2349,100.3832,21284.0
2020-01-29 12:20:00,115.11,115.11,114.97,115.01,16760.0,100.3832,100.3832,100.2611,100.296,16760.0
2020-01-29 12:25:00,115.0,115.0,114.85,114.85,22001.0,100.2873,100.2873,100.1565,100.1565,22001.0
2020-01-29 12:30:00,114.86,114.86,114.68,114.71,31917.0,100.1652,100.1652,100.0082,100.0344,31917.0
2020-01-29 12:35:00,114.71,114.71,114.62,114.68,16522.0,100.0344,100.0344,99.9559,100.0082,16522.0
2020-01-29 12:40:00,114.67,114.69,114.57,114.59,13978.0,99.9995,100.0169,99.9123,99.9297,13978.0
2020-01-29 12:45:00,114.6,114.61,114.52,114.56,26703.0,99.9384,99.9472,99.8687,99.9036,26703.0
2020-01-29 12:50:00,114.56,114.78,114.55,114.66,27825.0,99.9036,100.0954,99.8948,99.9908,27825.0
2020-01-29 12:55:00,114.66,114.68,114.57,114.6,14598.0,99.9908,100.0082,99.9123,99.9384,14598.0
2020-01-29 13:00:00,114.59,114.76,114.58,114.73,13730.0,99.9297,100.078,99.921,100.0518,13730.0
2020-01-29 13:05:00,114.72,114.73,114.61,114.63,21031.0,100.0431,100.0518,99.9472,99.9646,21031.0
2020-01-29 13:10:00,114.61,114.81,114.61,114.81,24438.0,99.9472,100.1216,99.9472,100.1216,24438.0
2020-01-29 13:15:00,114.83,114.87,114.8,114.86,18690.0,100.139,100.1739,100.1129,100.1652,18690.0
2020-01-29 13:20:00,114.87,114.9,114.79,114.79,24621.0,100.1739,100.2001,100.1041,100.1041,24621.0
2020-01-29 13:25:00,114.8,114.8,114.71,114.72,17363.0,100.1129,100.1129,100.0344,100.0431,17363.0
2020-01-29 13:30:00,114.71,114.79,114.7,114.79,16215.0,100.0344,100.1041,100.0256,100.1041,16215.0
2020-01-29 13:35:00,114.79,114.8,114.72,114.75,14252.0,100.1041,100.1129,100.0431,100.0693,14252.0
2020-01-29 13:40:00,114.75,114.85,114.7,114.84,14363.0,100.0693,100.1565,100.0256,100.1477,14363.0
2020-01-29 13:45:00,114.85,114.92,114.81,114.91,22596.0,100.1565,100.2175,100.1216,100.2088,22596.0
2020-01-29 13:50:00,114.9,114.95,114.88,114.95,17774.0,100.2001,100.2437,100.1826,100.2437,17774.0
2020-01-29 13:55:00,114.94,114.99,114.85,114.91,21205.0,100.2349,100.2785,100.1565,100.2088,21205.0
2020-01-29 14:00:00,114.93,115.2,114.86,115.16,37931.0,100.2262,100.4617,100.1652,100.4268,37931.0
2020-01-29 14:05:00,115.13,115.27,115.13,115.17,39244.0,100.4006,100.5227,100.4006,100.4355,39244.0
2020-01-29 14:10:00,115.15,115.15,115.05,115.1,16573.0,100.4181,100.4181,100.3309,100.3745,16573.0
2020-01-29 14:15:00,115.09,115.11,115.0,115.07,15441.0,100.3658,100.3832,100.2873,100.3483,15441.0
2020-01-29 14:20:00,115.08,115.12,114.99,115.03,18644.0,100.357,100.3919,100.2785,100.3134,18644.0
2020-01-29 14:25:00,115.03,115.12,114.96,115.07,14613.0,100.3134,100.3919,100.2524,100.3483,14613.0
2020-01-29 14:30:00,115.07,115.16,115.05,115.14,21243.0,100.3483,100.4268,100.3309,100.4094,21243.0
2020-01-29 14:35:00,115.13,115.18,115.08,115.08,14699.0,100.4006,100.4442,100.357,100.357,14699.0
2020-01-29 14:40:00,115.09,115.09,114.91,114.97,38397.0,100.3658,100.3658,100.2088,100.2611,38397.0
2020-01-29 14:45:00,114.97,114.98,114.76,114.76,28893.0,100.2611,100.2698,100.078,100.078,28893.0
2020-01-29 14:50:00,114.76,114.86,114.73,114.76,16374.0,100.078,100.1652,100.0518,100.078,16374.0
2020-01-29 14:55:00,114.76,114.78,114.64,114.68,28024.0,100.078,100.0954,99.9733,100.0082,28024.0
2020-01-29 15:00:00,114.67,114.79,114.66,114.73,20782.0,99.9995,100.1041,99.9908,100.0518,20782.0
2020-01-29 15:05:00,114.73,114.9,114.73,114.9,63431.0,100.0518,100.2001,100.0518,100.2001,63431.0
2020-01-29 15:10:00,114.88,115.01,114.75,114.76,83282.0,100.1826,100.296,100.0693,100.078,83282.0
2020-01-29 15:15:00,114.77,114.87,114.72,114.8,23967.0,100.0867,100.1739,100.0431,100.1129,23967.0
2020-01-29 15:20:00,114.79,114.81,114.68,114.77,32776.0,100.1041,100.1216,100.0082,100.0867,32776.0
2020-01-29 15:25:00,114.78,114.91,114.77,114.9,20197.0,100.0954,100.2088,100.0867,100.2001,20197.0
2020-01-29 15:30:00,114.9,114.91,114.84,114.88,30556.0,100.2001,100.2088,100.1477,100.1826,30556.0
2020-01-29 15:35:00,114.87,114.94,114.78,114.78,56483.0,100.1739,100.2349,100.0954,100.0954,56483.0
2020-01-29 15:40:00,114.78,114.79,114.68,114.77,44861.0,100.0954,100.1041,100.0082,100.0867,44861.0
2020-01-29 15:45:00,114.77,114.77,114.63,114.64,37100.0,100.0867,100.0867,99.9646,99.9733,37100.0
2020-01-29 15:50:00,114.65,114.75,114.52,114.53,75292.0,99.982,100.0693,99.8687,99.8774,75292.0
2020-01-29 15:55:00,114.52,114.54,114.25,114.29,290143.0,99.8687,99.8861,99.6332,99.6681,290143.0
2020-01-30 09:30:00,113.77,113.97,113.13,113.39,96937.0,99.2146,99.389,98.6565,98.8832,96937.0
2020-01-30 09:35:00,113.44,113.59,112.89,113.29,77444.0,98.9268,99.0577,98.4472,98.796,77444.0
2020-01-30 09:40:00,113.3,113.6,113.25,113.51,85543.0,98.8048,99.0664,98.7612,98.9879,85543.0
2020-01-30 09:45:00,113.51,114.04,113.51,114.02,158694.0,98.9879,99.4501,98.9879,99.4326,158694.0
2020-01-30 09:50:00,114.0,114.04,113.83,113.87,64456.0,99.4152,99.4501,99.267,99.3018,64456.0
2020-01-30 09:55:00,113.86,113.91,113.76,113.81,49556.0,99.2931,99.3367,99.2059,99.2495,49556.0
2020-01-30 10:00:00,113.82,113.88,113.67,113.7,48756.0,99.2582,99.3106,99.1274,99.1536,48756.0
2020-01-30 10:05:00,113.68,113.97,113.68,113.96,33514.0,99.1361,99.389,99.1361,99.3803,33514.0
2020-01-30 10:10:00,113.96,114.05,113.94,114.0,50741.0,99.3803,99.4588,99.3629,99.4152,50741.0
2020-01-30 10:15:00,113.98,114.02,113.96,113.99,34907.0,99.3978,99.4326,99.3803,99.4065,34907.0
2020-01-30 10:20:00,113.98,114.11,113.98,114.01,44109.0,99.3978,99.5111,99.3978,99.4239,44109.0
2020-01-30 10:25:00,114.01,114.04,113.93,113.99,45444.0,99.4239,99.4501,99.3542,99.4065,45444.0
2020-01-30 10:30:00,114.0,114.0,113.9,113.92,41066.0,99.4152,99.4152,99.328,99.3454,41066.0
2020-01-30 10:35:00,113.93,113.93,113.83,113.84,75884.0,99.3542,99.3542,99.267,99.2757,75884.0
2020-01-30 10:40:00,113.84,113.86,113.74,113.8,33585.0,99.2757,99.2931,99.1885,99.2408,33585.0
2020-01-30 10:45:00,113.79,113.79,113.15,113.19,56335.0,99.2321,99.2321,98.674,98.7088,56335.0
2020-01-30 10:50:00,113.22,113.33,113.15,113.25,30907.0,98.735,98.8309,98.674,98.7612,30907.0
2020-01-30 10:55:00,113.25,113.34,113.12,113.21,43231.0,98.7612,98.8396,98.6478,98.7263,43231.0
2020-01-30 11:00:00,113.2,113.33,113.2,113.23,48550.0,98.7176,98.8309,98.7176,98.7437,48550.0
2020-01-30 11:05:00,113.23,113.25,113.09,113.09,47255.0,98.7437,98.7612,98.6216,98.6216,47255.0
2020-01-30 11:10:00,113.09,113.16,113.06,113.11,43300.0,98.6216,98.6827,98.5955,98.6391,43300.0
2020-01-30 11:15:00,113.1,113.27,112.97,113.17,39592.0,98.6303,98.7786,98.517,98.6914,39592.0
2020-01-30 11:20:00,113.19,113.2,113.1,113.15,25391.0,98.7088,98.7176,98.6303,98.674,25391.0
2020-01-30 11:25:00,113.14,113.17,113.03,113.04,27822.0,98.6652,98.6914,98.5693,98.578,27822.0
2020-01-30 11:30:00,113.05,113.25,113.05,113.22,48582.0,98.5867,98.7612,98.5867,98.735,48582.0
2020-01-30 11:35:00,113.23,113.34,113.22,113.25,38534.0,98.7437,98.8396,98.735,98.7612,38534.0
2020-01-30 11:40:00,113.24,113.24,113.13,113.19,43493.0,98.7524,98.7524,98.6565,98.7088,43493.0
2020-01-30 11:45:00,113.19,113.3,113.11,113.28,52913.0,98.7088,98.8048,98.6391,98.7873,52913.0
2020-01-30 11:50:00,113.28,113.44,113.28,113.36,40327.0,98.7873,98.9268,98.7873,98.8571,40327.0
2020-01-30 11:55:00,113.36,113.41,113.34,113.36,21748.0,98.8571,98.9007,98.8396,98.8571,21748.0
2020-01-30 12:00:00,113.36,113.37,113.23,113.24,73616.0,98.8571,98.8658,98.7437,98.7524,73616.0
2020-01-30 12:05:00,113.24,113.25,113.14,113.22,42709.0,98.7524,98.7612,98.6652,98.735,42709.0
2020-01-30 12:10:00,113.21,113.25,113.18,113.23,43799.0,98.7263,98.7612,98.7001,98.7437,43799.0
2020-01-30 12:15:00,113.23,113.27,113.19,113.2,47608.0,98.7437,98.7786,98.7088,98.7176,47608.0
2020-01-30 12:20:00,113.21,113.34,113.19,113.29,36679.0,98.7263,98.8396,98.7088,98.796,36679.0
2020-01-30 12:25:00,113.28,113.29,113.24,113.24,26551.0,98.7873,98.796,98.7524,98.7524,26551.0
2020-01-30 12:30:00,113.25,113.37,113.24,113.36,38696.0,98.7612,98.8658,98.7524,98.8571,38696.0
2020-01-30 12:35:00,113.36,113.47,113.25,113.32,51310.0,98.8571,98.953,98.7612,98.8222,51310.0
2020-01-30 12:40:00,113.3,113.38,113.29,113.36,27510.0,98.8048,98.8745,98.796,98.8571,27510.0
2020-01-30 12:45:00,113.36,113.47,113.34,113.43,19507.0,98.8571,98.953,98.8396,98.9181,19507.0
2020-01-30 12:50:00,113.45,113.6,113.44,113.46,17815.0,98.9356,99.0664,98.9268,98.9443,17815.0
2020-01-30 12:55:00,113.46,113.53,113.45,113.53,22769.0,98.9443,99.0053,98.9356,99.0053,22769.0
2020-01-30 13:00:00,113.54,113.56,113.49,113.52,20359.0,99.0141,99.0315,98.9705,98.9966,20359.0
2020-01-30 13:05:00,113.51,113.52,113.39,113.48,15094.0,98.9879,98.9966,98.8832,98.9617,15094.0
2020-01-30 13:10:00,113.49,113.57,113.49,113.5,16720.0,98.9705,99.0402,98.9705,98.9792,16720.0
2020-01-30 13:15:00,113.5,113.58,113.47,113.47,20186.0,98.9792,99.0489,98.953,98.953,20186.0
2020-01-30 13:20:00,113.47,113.6,113.47,113.6,17801.0,98.953,99.0664,98.953,99.0664,17801.0
2020-01-30 13:25:00,113.58,113.65,113.55,113.58,30402.0,99.0489,99.11,99.0228,99.0489,30402.0
2020-01-30 13:30:00,113.58,113.71,113.56,113.71,16398.0,99.0489,99.1623,99.0315,99.1623,16398.0
2020-01-30 13:35:00,113.69,113.85,113.63,113.84,16861.0,99.1449,99.2844,99.0925,99.2757,16861.0
2020-01-30 13:40:00,113.82,113.91,113.8,113.87,20054.0,99.2582,99.3367,99.2408,99.3018,20054.0
2020-01-30 13:45:00,113.87,113.88,113.8,113.8,15915.0,99.3018,99.3106,99.2408,99.2408,15915.0
2020-01-30 13:50:00,113.8,113.95,113.8,113.94,18664.0,99.2408,99.3716,99.2408,99.3629,18664.0
2020-01-30 13:55:00,113.95,113.98,113.87,113.95,19777.0,99.3716,99.3978,99.3018,99.3716,19777.0
2020-01-30 14:00:00,113.94,113.95,113.86,113.87,19054.0,99.3629,99.3716,99.2931,99.3018,19054.0
2020-01-30 14:05:00,113.86,113.94,113.85,113.92,18695.0,99.2931,99.3629,99.2844,99.3454,18695.0
2020-01-30 14:10:00,113.92,113.96,113.89,113.95,18860.0,99.3454,99.3803,99.3193,99.3716,18860.0
2020-01-30 14:15:00,113.95,113.97,113.89,113.97,25396.0,99.3716,99.389,99.3193,99.389,25396.0
2020-01-30 14:20:00,113.95,113.97,113.87,113.91,45758.0,99.3716,99.389,99.3018,99.3367,45758.0
2020-01-30 14:25:00,113.9,113.91,113.73,113.76,66434.0,99.328,99.3367,99.1797,99.2059,66434.0
2020-01-30 14:30:00,113.76,113.87,113.76,113.81,21830.0,99.2059,99.3018,99.2059,99.2495,21830.0
2020-01-30 14:35:00,113.81,113.82,113.66,113.7,13397.0,99.2495,99.2582,99.1187,99.1536,13397.0
2020-01-30 14:40:00,113.69,113.92,113.55,113.63,30113.0,99.1449,99.3454,99.0228,99.0925,30113.0
2020-01-30 14:45:00,113.65,113.91,113.62,113.89,32494.0,99.11,99.3367,99.0838,99.3193,32494.0
2020-01-30 14:50:00,113.92,113.94,113.82,113.91,18966.0,99.3454,99.3629,99.2582,99.3367,18966.0
2020-01-30 14:55:00,113.92,114.09,113.92,113.98,27872.0,99.3454,99.4937,99.3454,99.3978,27872.0
2020-01-30 15:00:00,114.01,114.19,113.99,114.16,35934.0,99.4239,99.5809,99.4065,99.5547,35934.0
2020-01-30 15:05:00,114.15,114.2,114.07,114.09,22737.0,99.546,99.5896,99.4762,99.4937,22737.0
2020-01-30 15:10:00,114.09,114.13,114.05,114.11,26746.0,99.4937,99.5286,99.4588,99.5111,26746.0
2020-01-30 15:15:00,114.13,114.24,114.03,114.18,23269.0,99.5286,99.6245,99.4414,99.5722,23269.0
2020-01-30 15:20:00,114.18,114.26,114.16,114.22,18872.0,99.5722,99.6419,99.5547,99.6071,18872.0
2020-01-30 15:25:00,114.21,114.21,114.04,114.14,26120.0,99.5983,99.5983,99.4501,99.5373,26120.0
2020-01-30 15:30:00,114.18,114.31,114.11,114.3,38027.0,99.5722,99.6855,99.5111,99.6768,38027.0
2020-01-30 15:35:00,114.3,114.36,114.24,114.36,38160.0,99.6768,99.7291,99.6245,99.7291,38160.0
2020-01-30 15:40:00,114.35,114.49,114.33,114.45,45485.0,99.7204,99.8425,99.703,99.8076,45485.0
2020-01-30 15:45:00,114.46,114.65,114.44,114.63,59125.0,99.8164,99.982,99.7989,99.9646,59125.0
2020-01-30 15:50:00,114.62,114.64,114.53,114.61,86841.0,99.9559,99.9733,99.8774,99.9472,86841.0
2020-01-30 15:55:00,114.61,114.71,114.52,114.71,188507.0,99.9472,100.0344,99.8687,100.0344,188507.0
2020-01-31 09:30:00,113.41,113.79,112.94,113.17,235453.0,98.9007,99.2321,98.4908,98.6914,235453.0
2020-01-31 09:35:00,113.16,113.58,112.93,113.52,163761.0,98.6827,99.0489,98.4821,98.9966,163761.0
2020-01-31 09:40:00,113.54,113.74,113.39,113.44,94553.0,99.0141,99.1885,98.8832,98.9268,94553.0
2020-01-31 09:45:00,113.44,113.48,113.15,113.24,54599.0,98.9268,98.9617,98.674,98.7524,54599.0
2020-01-31 09:50:00,113.23,113.34,113.0,113.25,71137.0,98.7437,98.8396,98.5431,98.7612,71137.0
2020-01-31 09:55:00,113.23,113.44,113.22,113.39,25455.0,98.7437,98.9268,98.735,98.8832,25455.0
2020-01-31 10:00:00,113.38,113.38,112.71,112.73,110627.0,98.8745,98.8745,98.2902,98.3077,110627.0
2020-01-31 10:05:00,112.72,112.8,112.51,112.61,106542.0,98.299,98.3687,98.1158,98.203,106542.0
2020-01-31 10:10:00,112.62,112.79,112.47,112.54,62216.0,98.2118,98.36,98.0809,98.142,62216.0
2020-01-31 10:15:00,112.52,112.53,112.22,112.28,68478.0,98.1246,98.1333,97.8629,97.9153,68478.0
2020-01-31 10:20:00,112.26,112.29,112.04,112.12,98899.0,97.8978,97.924,97.706,97.7757,98899.0
2020-01-31 10:25:00,112.13,112.3,112.11,112.14,49979.0,97.7844,97.9327,97.767,97.7932,49979.0
2020-01-31 10:30:00,112.12,112.25,111.91,112.06,86937.0,97.7757,97.8891,97.5926,97.7234,86937.0
2020-01-31 10:35:00,112.05,112.14,111.9,112.07,39049.0,97.7147,97.7932,97.5839,97.7321,39049.0
2020-01-31 10:40:00,112.06,112.11,111.98,111.99,54506.0,97.7234,97.767,97.6536,97.6624,54506.0
2020-01-31 10:45:00,111.98,112.16,111.96,111.99,34437.0,97.6536,97.8106,97.6362,97.6624,34437.0
2020-01-31 10:50:00,111.99,112.03,111.83,111.87,70595.0,97.6624,97.6972,97.5228,97.5577,70595.0
2020-01-31 10:55:00,111.86,111.9,111.63,111.65,68247.0,97.549,97.5839,97.3484,97.3659,68247.0
2020-01-31 11:00:00,111.63,111.73,111.49,111.71,54444.0,97.3484,97.4356,97.2263,97.4182,54444.0
2020-01-31 11:05:00,111.71,111.72,111.59,111.61,30394.0,97.4182,97.4269,97.3135,97.331,30394.0
2020-01-31 11:10:00,111.59,111.7,111.56,111.59,38578.0,97.3135,97.4095,97.2874,97.3135,38578.0
2020-01-31 11:15:00,111.59,111.59,111.38,111.47,60879.0,97.3135,97.3135,97.1304,97.2089,60879.0
2020-01-31 11:20:00,111.45,111.67,111.43,111.55,54423.0,97.1914,97.3833,97.174,97.2787,54423.0
2020-01-31 11:25:00,111.56,111.63,111.43,111.47,38036.0,97.2874,97.3484,97.174,97.2089,38036.0
2020-01-31 11:30:00,111.49,111.5,111.25,111.42,62359.0,97.2263,97.235,97.017,97.1653,62359.0
2020-01-31 11:35:00,111.46,111.55,111.22,111.23,38712.0,97.2002,97.2787,96.9909,96.9996,38712.0
2020-01-31 11:40:00,111.22,111.45,111.17,111.36,65814.0,96.9909,97.1914,96.9473,97.113,65814.0
2020-01-31 11:45:00,111.35,111.45,111.32,111.41,41755.0,97.1042,97.1914,97.0781,97.1566,41755.0
2020-01-31 11:50:00,111.41,111.44,111.21,111.24,25610.0,97.1566,97.1827,96.9821,97.0083,25610.0
2020-01-31 11:55:00,111.27,111.47,111.22,111.45,46839.0,97.0345,97.2089,96.9909,97.1914,46839.0
2020-01-31 12:00:00,111.46,111.52,111.35,111.36,30433.0,97.2002,97.2525,97.1042,97.113,30433.0
2020-01-31 12:05:00,111.34,111.37,111.26,111.37,26616.0,97.0955,97.1217,97.0258,97.1217,26616.0
2020-01-31 12:10:00,111.38,111.48,111.37,111.45,26782.0,97.1304,97.2176,97.1217,97.1914,26782.0
2020-01-31 12:15:00,111.43,111.56,111.39,111.56,31338.0,97.174,97.2874,97.1391,97.2874,31338.0
2020-01-31 12:20:00,111.55,111.57,111.31,111.31,34773.0,97.2787,97.2961,97.0694,97.0694,34773.0
2020-01-31 12:25:00,111.31,111.31,111.06,111.08,70712.0,97.0694,97.0694,96.8513,96.8688,70712.0
2020-01-31 12:30:00,111.08,111.1,110.93,110.94,63430.0,96.8688,96.8862,96.738,96.7467,63430.0
2020-01-31 12:35:00,110.94,110.94,110.76,110.76,56705.0,96.7467,96.7467,96.5897,96.5897,56705.0
2020-01-31 12:40:00,110.78,110.79,110.41,110.68,101527.0,96.6072,96.6159,96.2845,96.52,101527.0
2020-01-31 12:45:00,110.69,110.7,110.44,110.56,65044.0,96.5287,96.5374,96.3107,96.4153,65044.0
2020-01-31 12:50:00,110.54,110.62,110.37,110.54,83798.0,96.3979,96.4676,96.2496,96.3979,83798.0
2020-01-31 12:55:00,110.55,110.79,110.54,110.66,48176.0,96.4066,96.6159,96.3979,96.5025,48176.0
2020-01-31 13:00:00,110.64,110.88,110.62,110.77,33092.0,96.4851,96.6944,96.4676,96.5984,33092.0
2020-01-31 13:05:00,110.76,110.91,110.6,110.62,48975.0,96.5897,96.7205,96.4502,96.4676,48975.0
2020-01-31 13:10:00,110.63,110.72,110.56,110.57,33078.0,96.4764,96.5548,96.4153,96.424,33078.0
2020-01-31 13:15:00,110.56,110.68,110.54,110.66,30681.0,96.4153,96.52,96.3979,96.5025,30681.0
2020-01-31 13:20:00,110.65,110.72,110.54,110.71,40332.0,96.4938,96.5548,96.3979,96.5461,40332.0
2020-01-31 13:25:00,110.71,110.72,110.5,110.67,32827.0,96.5461,96.5548,96.363,96.5112,32827.0
2020-01-31 13:30:00,110.66,110.68,110.51,110.63,52178.0,96.5025,96.52,96.3717,96.4764,52178.0
2020-01-31 13:35:00,110.64,110.71,110.57,110.68,42165.0,96.4851,96.5461,96.424,96.52,42165.0
2020-01-31 13:40:00,110.68,110.77,110.66,110.73,25776.0,96.52,96.5984,96.5025,96.5636,25776.0
2020-01-31 13:45:00,110.73,110.87,110.7,110.85,37753.0,96.5636,96.6856,96.5374,96.6682,37753.0
2020-01-31 13:50:00,110.85,110.91,110.76,110.87,32184.0,96.6682,96.7205,96.5897,96.6856,32184.0
2020-01-31 13:55:00,110.89,110.9,110.82,110.88,31336.0,96.7031,96.7118,96.642,96.6944,31336.0
2020-01-31 14:00:00,110.9,110.95,110.86,110.95,42479.0,96.7118,96.7554,96.6769,96.7554,42479.0
2020-01-31 14:05:00,110.93,110.95,110.79,110.81,30502.0,96.738,96.7554,96.6159,96.6333,30502.0
2020-01-31 14:10:00,110.81,110.89,110.73,110.74,37953.0,96.6333,96.7031,96.5636,96.5723,37953.0
2020-01-31 14:15:00,110.74,110.86,110.74,110.84,43366.0,96.5723,96.6769,96.5723,96.6595,43366.0
2020-01-31 14:20:00,110.83,110.86,110.7,110.79,32991.0,96.6508,96.6769,96.5374,96.6159,32991.0
2020-01-31 14:25:00,110.8,110.97,110.7,110.96,37082.0,96.6246,96.7729,96.5374,96.7641,37082.0
2020-01-31 14:30:00,110.95,111.17,110.91,111.12,31804.0,96.7554,96.9473,96.7205,96.9037,31804.0
2020-01-31 14:35:00,111.12,111.25,111.12,111.21,49401.0,96.9037,97.017,96.9037,96.9821,49401.0
2020-01-31 14:40:00,111.21,111.26,111.04,111.06,37478.0,96.9821,97.0258,96.8339,96.8513,37478.0
2020-01-31 14:45:00,111.06,111.08,110.96,110.97,34086.0,96.8513,96.8688,96.7641,96.7729,34086.0
2020-01-31 14:50:00,110.97,111.0,110.88,110.88,33792.0,96.7729,96.799,96.6944,96.6944,33792.0
2020-01-31 14:55:00,110.88,111.17,110.88,111.1,36132.0,96.6944,96.9473,96.6944,96.8862,36132.0
2020-01-31 15:00:00,111.08,111.18,110.98,111.0,101019.0,96.8688,96.956,96.7816,96.799,101019.0
2020-01-31 15:05:00,110.99,111.0,110.78,110.83,52275.0,96.7903,96.799,96.6072,96.6508,52275.0
2020-01-31 15:10:00,110.84,110.89,110.73,110.8,41324.0,96.6595,96.7031,96.5636,96.6246,41324.0
2020-01-31 15:15:00,110.81,110.92,110.78,110.89,29814.0,96.6333,96.7293,96.6072,96.7031,29814.0
2020-01-31 15:20:00,110.9,110.98,110.84,110.95,54331.0,96.7118,96.7816,96.6595,96.7554,54331.0
2020-01-31 15:25:00,110.95,110.96,110.83,110.83,47341.0,96.7554,96.7641,96.6508,96.6508,47341.0
2020-01-31 15:30:00,110.84,110.85,110.74,110.85,77422.0,96.6595,96.6682,96.5723,96.6682,77422.0
2020-01-31 15:35:00,110.82,110.82,110.59,110.6,111321.0,96.642,96.642,96.4415,96.4502,111321.0
2020-01-31 15:40:00,110.6,110.77,110.53,110.7,77166.0,96.4502,96.5984,96.3891,96.5374,77166.0
2020-01-31 15:45:00,110.7,110.76,110.6,110.62,116106.0,96.5374,96.5897,96.4502,96.4676,116106.0
2020-01-31 15:50:00,110.6,110.74,110.57,110.66,148053.0,96.4502,96.5723,96.424,96.5025,148053.0
2020-01-31 15:55:00,110.68,110.91,110.62,110.73,292984.0,96.52,96.7205,96.4676,96.5636,292984.0
2020-02-03 09:30:00,111.14,111.88,111.0,111.71,165959.0,96.9211,97.5664,96.799,97.4182,165959.0
2020-02-03 09:35:00,111.78,112.1,111.46,112.03,121931.0,97.4792,97.7583,97.2002,97.6972,121931.0
2020-02-03 09:40:00,112.01,112.25,112.01,112.09,91464.0,97.6798,97.8891,97.6798,97.7496,91464.0
2020-02-03 09:45:00,112.09,112.58,112.07,112.32,72132.0,97.7496,98.1769,97.7321,97.9501,72132.0
2020-02-03 09:50:00,112.33,112.57,112.28,112.54,104703.0,97.9589,98.1682,97.9153,98.142,104703.0
2020-02-03 09:55:00,112.55,113.0,112.51,112.91,73965.0,98.1507,98.5431,98.1158,98.4647,73965.0
2020-02-03 10:00:00,112.93,113.29,112.84,113.26,66368.0,98.4821,98.796,98.4036,98.7699,66368.0
2020-02-03 10:05:00,113.24,113.27,112.67,112.68,70570.0,98.7524,98.7786,98.2554,98.2641,70570.0
2020-02-03 10:10:00,112.68,112.98,112.67,112.93,60543.0,98.2641,98.5257,98.2554,98.4821,60543.0
2020-02-03 10:15:00,112.93,113.01,112.84,112.97,52143.0,98.4821,98.5519,98.4036,98.517,52143.0
2020-02-03 10:20:00,112.98,113.27,112.97,113.24,52894.0,98.5257,98.7786,98.517,98.7524,52894.0
2020-02-03 10:25:00,113.23,113.38,113.18,113.2,122495.0,98.7437,98.8745,98.7001,98.7176,122495.0
2020-02-03 10:30:00,113.18,113.29,113.09,113.18,26818.0,98.7001,98.796,98.6216,98.7001,26818.0
2020-02-03 10:35:00,113.18,113.25,113.03,113.04,38003.0,98.7001,98.7612,98.5693,98.578,38003.0
2020-02-03 10:40:00,113.03,113.19,113.03,113.15,83494.0,98.5693,98.7088,98.5693,98.674,83494.0
2020-02-03 10:45:00,113.16,113.2,113.05,113.06,57830.0,98.6827,98.7176,98.5867,98.5955,57830.0
2020-02-03 10:50:00,113.05,113.12,112.71,112.73,192304.0,98.5867,98.6478,98.2902,98.3077,192304.0
2020-02-03 10:55:00,112.75,112.9,112.7,112.87,48047.0,98.3251,98.4559,98.2815,98.4298,48047.0
2020-02-03 11:00:00,112.87,112.95,112.69,112.74,58088.0,98.4298,98.4995,98.2728,98.3164,58088.0
2020-02-03 11:05:00,112.75,112.98,112.7,112.89,28013.0,98.3251,98.5257,98.2815,98.4472,28013.0
2020-02-03 11:10:00,112.88,112.99,112.85,112.87,26293.0,98.4385,98.5344,98.4123,98.4298,26293.0
2020-02-03 11:15:00,112.85,112.95,112.78,112.85,24268.0,98.4123,98.4995,98.3513,98.4123,24268.0
2020-02-03 11:20:00,112.87,113.08,112.86,113.07,30381.0,98.4298,98.6129,98.4211,98.6042,30381.0
2020-02-03 11:25:00,113.07,113.09,112.97,113.01,31895.0,98.6042,98.6216,98.517,98.5519,31895.0
2020-02-03 11:30:00,113.0,113.04,112.87,112.91,21642.0,98.5431,98.578,98.4298,98.4647,21642.0
2020-02-03 11:35:00,112.92,113.07,112.81,113.05,30499.0,98.4734,98.6042,98.3774,98.5867,30499.0
2020-02-03 11:40:00,113.06,113.06,112.77,112.85,21275.0,98.5955,98.5955,98.3426,98.4123,21275.0
2020-02-03 11:45:00,112.83,112.84,112.66,112.75,25606.0,98.3949,98.4036,98.2466,98.3251,25606.0
2020-02-03 11:50:00,112.73,112.77,112.54,112.67,42105.0,98.3077,98.3426,98.142,98.2554,42105.0
2020-02-03 11:55:00,112.68,112.69,112.55,112.6,20580.0,98.2641,98.2728,98.1507,98.1943,20580.0
2020-02-03 12:00:00,112.6,112.6,112.35,112.55,26895.0,98.1943,98.1943,97.9763,98.1507,26895.0
2020-02-03 12:05:00,112.55,112.62,112.53,112.55,18703.0,98.1507,98.2118,98.1333,98.1507,18703.0
2020-02-03 12:10:00,112.54,112.73,112.49,112.7,93978.0,98.142,98.3077,98.0984,98.2815,93978.0
2020-02-03 12:15:00,112.71,112.88,112.7,112.88,37127.0,98.2902,98.4385,98.2815,98.4385,37127.0
2020-02-03 12:20:00,112.89,112.96,112.83,112.94,20018.0,98.4472,98.5083,98.3949,98.4908,20018.0
2020-02-03 12:25:00,112.94,113.08,112.94,113.02,42992.0,98.4908,98.6129,98.4908,98.5606,42992.0
2020-02-03 12:30:00,113.03,113.03,112.87,112.87,23379.0,98.5693,98.5693,98.4298,98.4298,23379.0
2020-02-03 12:35:00,112.87,112.97,112.85,112.92,50574.0,98.4298,98.517,98.4123,98.4734,50574.0
2020-02-03 12:40:00,112.94,113.01,112.94,112.97,24368.0,98.4908,98.5519,98.4908,98.517,24368.0
2020-02-03 12:45:00,112.98,113.07,112.96,113.05,18998.0,98.5257,98.6042,98.5083,98.5867,18998.0
2020-02-03 12:50:00,113.05,113.1,113.01,113.08,19994.0,98.5867,98.6303,98.5519,98.6129,19994.0
2020-02-03 12:55:00,113.08,113.13,113.05,113.07,30406.0,98.6129,98.6565,98.5867,98.6042,30406.0
2020-02-03 13:00:00,113.07,113.1,113.0,113.07,16829.0,98.6042,98.6303,98.5431,98.6042,16829.0
2020-02-03 13:05:00,113.07,113.18,113.05,113.11,23556.0,98.6042,98.7001,98.5867,98.6391,23556.0
2020-02-03 13:10:00,113.11,113.13,112.95,113.01,20640.0,98.6391,98.6565,98.4995,98.5519,20640.0
2020-02-03 13:15:00,113.01,113.13,112.91,113.13,30913.0,98.5519,98.6565,98.4647,98.6565,30913.0
2020-02-03 13:20:00,113.12,113.19,113.07,113.14,30620.0,98.6478,98.7088,98.6042,98.6652,30620.0
2020-02-03 13:25:00,113.11,113.14,113.01,113.01,17429.0,98.6391,98.6652,98.5519,98.5519,17429.0
2020-02-03 13:30:00,113.01,113.07,112.92,113.04,18316.0,98.5519,98.6042,98.4734,98.578,18316.0
2020-02-03 13:35:00,113.03,113.19,113.02,113.17,17711.0,98.5693,98.7088,98.5606,98.6914,17711.0
2020-02-03 13:40:00,113.18,113.19,113.12,113.16,16853.0,98.7001,98.7088,98.6478,98.6827,16853.0
2020-02-03 13:45:00,113.16,113.31,113.09,113.29,22666.0,98.6827,98.8135,98.6216,98.796,22666.0
2020-02-03 13:50:00,113.3,113.3,113.14,113.25,28132.0,98.8048,98.8048,98.6652,98.7612,28132.0
2020-02-03 13:55:00,113.25,113.34,113.23,113.31,18603.0,98.7612,98.8396,98.7437,98.8135,18603.0
2020-02-03 14:00:00,113.31,113.41,113.28,113.39,40309.0,98.8135,98.9007,98.7873,98.8832,40309.0
2020-02-03 14:05:00,113.38,113.39,113.31,113.31,21873.0,98.8745,98.8832,98.8135,98.8135,21873.0
2020-02-03 14:10:00,113.29,113.29,113.01,113.05,22483.0,98.796,98.796,98.5519,98.5867,22483.0
2020-02-03 14:15:00,113.06,113.19,113.02,113.19,15129.0,98.5955,98.7088,98.5606,98.7088,15129.0
2020-02-03 14:20:00,113.18,113.32,113.17,113.24,24472.0,98.7001,98.8222,98.6914,98.7524,24472.0
2020-02-03 14:25:00,113.26,113.29,113.15,113.18,17904.0,98.7699,98.796,98.674,98.7001,17904.0
2020-02-03 14:30:00,113.19,113.26,113.02,113.03,28666.0,98.7088,98.7699,98.5606,98.5693,28666.0
2020-02-03 14:35:00,113.03,113.19,113.02,113.15,27730.0,98.5693,98.7088,98.5606,98.674,27730.0
2020-02-03 14:40:00,113.14,113.26,113.08,113.23,20758.0,98.6652,98.7699,98.6129,98.7437,20758.0
2020-02-03 14:45:00,113.22,113.25,113.18,113.23,16864.0,98.735,98.7612,98.7001,98.7437,16864.0
2020-02-03 14:50:00,113.24,113.26,113.1,113.14,26227.0,98.7524,98.7699,98.6303,98.6652,26227.0
2020-02-03 14:55:00,113.14,113.14,113.01,113.03,22432.0,98.6652,98.6652,98.5519,98.5693,22432.0
2020-02-03 15:00:00,113.01,113.04,112.87,112.98,34482.0,98.5519,98.578,98.4298,98.5257,34482.0
2020-02-03 15:05:00,112.96,112.97,112.83,112.84,25050.0,98.5083,98.517,98.3949,98.4036,25050.0
2020-02-03 15:10:00,112.84,112.87,112.73,112.87,71979.0,98.4036,98.4298,98.3077,98.4298,71979.0
2020-02-03 15:15:00,112.87,112.93,112.84,112.92,19310.0,98.4298,98.4821,98.4036,98.4734,19310.0
2020-02-03 15:20:00,112.92,112.99,112.88,112.98,22953.0,98.4734,98.5344,98.4385,98.5257,22953.0
2020-02-03 15:25:00,112.99,112.99,112.93,112.96,21771.0,98.5344,98.5344,98.4821,98.5083,21771.0
2020-02-03 15:30:00,112.94,112.96,112.9,112.94,51968.0,98.4908,98.5083,98.4559,98.4908,51968.0
2020-02-03 15:35:00,112.93,113.02,112.84,113.02,43677.0,98.4821,98.5606,98.4036,98.5606,43677.0
2020-02-03 15:40:00,113.03,113.05,112.9,112.92,42662.0,98.5693,98.5867,98.4559,98.4734,42662.0
2020-02-03 15:45:00,112.9,112.96,112.79,112.79,50268.0,98.4559,98.5083,98.36,98.36,50268.0
2020-02-03 15:50:00,112.78,112.8,112.62,112.67,65748.0,98.3513,98.3687,98.2118,98.2554,65748.0
2020-02-03 15:55:00,112.66,112.67,112.5,112.5,143173.0,98.2466,98.2554,98.1071,98.1071,143173.0
2020-02-04 09:30:00,113.64,114.41,113.54,114.41,124898.0,99.1013,99.7728,99.0141,99.7728,124898.0
2020-02-04 09:35:00,114.45,114.8,114.2,114.22,76937.0,99.8076,100.1129,99.5896,99.6071,76937.0
2020-02-04 09:40:00,114.2,114.66,114.2,114.44,82034.0,99.5896,99.9908,99.5896,99.7989,82034.0
2020-02-04 09:45:00,114.46,114.63,114.36,114.47,31505.0,99.8164,99.9646,99.7291,99.8251,31505.0
2020-02-04 09:50:00,114.46,114.61,114.34,114.6,38890.0,99.8164,99.9472,99.7117,99.9384,38890.0
2020-02-04 09:55:00,114.65,114.65,114.35,114.61,46669.0,99.982,99.982,99.7204,99.9472,46669.0
2020-02-04 10:00:00,114.61,114.61,114.3,114.37,51455.0,99.9472,99.9472,99.6768,99.7379,51455.0
2020-02-04 10:05:00,114.38,114.43,114.26,114.27,30824.0,99.7466,99.7902,99.6419,99.6507,30824.0
2020-02-04 10:10:00,114.34,114.35,114.1,114.15,18035.0,99.7117,99.7204,99.5024,99.546,18035.0
2020-02-04 10:15:00,114.14,114.2,114.02,114.08,22639.0,99.5373,99.5896,99.4326,99.485,22639.0
2020-02-04 10:20:00,114.1,114.2,114.05,114.14,23262.0,99.5024,99.5896,99.4588,99.5373,23262.0
2020-02-04 10:25:00,114.19,114.38,114.14,114.38,24271.0,99.5809,99.7466,99.5373,99.7466,24271.0
2020-02-04 10:30:00,114.38,114.38,114.22,114.25,31894.0,99.7466,99.7466,99.6071,99.6332,31894.0
2020-02-04 10:35:00,114.25,114.31,114.14,114.3,26872.0,99.6332,99.6855,99.5373,99.6768,26872.0
2020-02-04 10:40:00,114.3,114.37,114.25,114.29,13883.0,99.6768,99.7379,99.6332,99.6681,13883.0
2020-02-04 10:45:00,114.29,114.31,114.14,114.19,21971.0,99.6681,99.6855,99.5373,99.5809,21971.0
2020-02-04 10:50:00,114.17,114.18,114.03,114.05,20464.0,99.5635,99.5722,99.4414,99.4588,20464.0
2020-02-04 10:55:00,114.06,114.19,113.89,113.9,64659.0,99.4675,99.5809,99.3193,99.328,64659.0
2020-02-04 11:00:00,113.89,113.98,113.73,113.77,31099.0,99.3193,99.3978,99.1797,99.2146,31099.0
2020-02-04 11:05:00,113.77,113.85,113.64,113.76,61767.0,99.2146,99.2844,99.1013,99.2059,61767.0
2020-02-04 11:10:00,113.77,113.88,113.69,113.76,36278.0,99.2146,99.3106,99.1449,99.2059,36278.0
2020-02-04 11:15:00,113.74,113.87,113.71,113.82,21271.0,99.1885,99.3018,99.1623,99.2582,21271.0
2020-02-04 11:20:00,113.83,113.93,113.81,113.9,13422.0,99.267,99.3542,99.2495,99.328,13422.0
2020-02-04 11:25:00,113.9,113.9,113.78,113.82,20581.0,99.328,99.328,99.2234,99.2582,20581.0
2020-02-04 11:30:00,113.83,113.88,113.76,113.8,14402.0,99.267,99.3106,99.2059,99.2408,14402.0
2020-02-04 11:35:00,113.78,113.84,113.7,113.7,20436.0,99.2234,99.2757,99.1536,99.1536,20436.0
2020-02-04 11:40:00,113.73,113.73,113.63,113.71,13955.0,99.1797,99.1797,99.0925,99.1623,13955.0
2020-02-04 11:45:00,113.71,113.8,113.69,113.76,17394.0,99.1623,99.2408,99.1449,99.2059,17394.0
2020-02-04 11:50:00,113.79,113.8,113.71,113.74,22340.0,99.2321,99.2408,99.1623,99.1885,22340.0
2020-02-04 11:55:00,113.73,113.87,113.68,113.82,15618.0,99.1797,99.3018,99.1361,99.2582,15618.0
2020-02-04 12:00:00,113.81,113.88,113.77,113.87,23091.0,99.2495,99.3106,99.2146,99.3018,23091.0
2020-02-04 12:05:00,113.86,114.01,113.85,114.01,34437.0,99.2931,99.4239,99.2844,99.4239,34437.0
2020-02-04 12:10:00,114.02,114.15,114.02,114.09,24189.0,99.4326,99.546,99.4326,99.4937,24189.0
2020-02-04 12:15:00,114.08,114.09,113.94,114.07,22928.0,99.485,99.4937,99.3629,99.4762,22928.0
2020-02-04 12:20:00,114.07,114.28,114.06,114.25,24863.0,99.4762,99.6594,99.4675,99.6332,24863.0
2020-02-04 12:25:00,114.26,114.27,114.17,114.23,10031.0,99.6419,99.6507,99.5635,99.6158,10031.0
2020-02-04 12:30:00,114.21,114.28,114.17,114.17,24340.0,99.5983,99.6594,99.5635,99.5635,24340.0
2020-02-04 12:35:00,114.18,114.31,114.17,114.3,16113.0,99.5722,99.6855,99.5635,99.6768,16113.0
2020-02-04 12:40:00,114.3,114.31,114.21,114.29,12795.0,99.6768,99.6855,99.5983,99.6681,12795.0
2020-02-04 12:45:00,114.3,114.3,114.19,114.25,14620.0,99.6768,99.6768,99.5809,99.6332,14620.0
2020-02-04 12:50:00,114.26,114.29,114.25,114.29,15320.0,99.6419,99.6681,99.6332,99.6681,15320.0
2020-02-04 12:55:00,114.3,114.38,114.22,114.37,32576.0,99.6768,99.7466,99.6071,99.7379,32576.0
2020-02-04 13:00:00,114.36,114.48,114.36,114.46,37525.0,99.7291,99.8338,99.7291,99.8164,37525.0
2020-02-04 13:05:00,114.46,114.48,114.29,114.32,17117.0,99.8164,99.8338,99.6681,99.6943,17117.0
2020-02-04 13:10:00,114.31,114.39,114.31,114.39,16748.0,99.6855,99.7553,99.6855,99.7553,16748.0
2020-02-04 13:15:00,114.38,114.4,114.32,114.39,9767.0,99.7466,99.764,99.6943,99.7553,9767.0
2020-02-04 13:20:00,114.39,114.45,114.38,114.42,18153.0,99.7553,99.8076,99.7466,99.7815,18153.0
2020-02-04 13:25:00,114.43,114.45,114.36,114.39,10946.0,99.7902,99.8076,99.7291,99.7553,10946.0
2020-02-04 13:30:00,114.39,114.42,114.37,114.39,16124.0,99.7553,99.7815,99.7379,99.7553,16124.0
2020-02-04 13:35:00,114.38,114.45,114.37,114.44,19971.0,99.7466,99.8076,99.7379,99.7989,19971.0
2020-02-04 13:40:00,114.43,114.48,114.32,114.32,23678.0,99.7902,99.8338,99.6943,99.6943,23678.0
2020-02-04 13:45:00,114.32,114.46,114.31,114.31,13771.0,99.6943,99.8164,99.6855,99.6855,13771.0
2020-02-04 13:50:00,114.29,114.35,114.26,114.27,17806.0,99.6681,99.7204,99.6419,99.6507,17806.0
2020-02-04 13:55:00,114.26,114.44,114.23,114.43,21627.0,99.6419,99.7989,99.6158,99.7902,21627.0
2020-02-04 14:00:00,114.44,114.46,114.33,114.34,14877.0,99.7989,99.8164,99.703,99.7117,14877.0
2020-02-04 14:05:00,114.33,114.38,114.32,114.37,20043.0,99.703,99.7466,99.6943,99.7379,20043.0
2020-02-04 14:10:00,114.37,114.43,114.33,114.43,14715.0,99.7379,99.7902,99.703,99.7902,14715.0
2020-02-04 14:15:00,114.44,114.44,114.28,114.3,30601.0,99.7989,99.7989,99.6594,99.6768,30601.0
2020-02-04 14:20:00,114.31,114.41,114.3,114.36,19734.0,99.6855,99.7728,99.6768,99.7291,19734.0
2020-02-04 14:25:00,114.36,114.38,114.32,114.38,18351.0,99.7291,99.7466,99.6943,99.7466,18351.0
2020-02-04 14:30:00,114.36,114.47,114.35,114.45,19291.0,99.7291,99.8251,99.7204,99.8076,19291.0
2020-02-04 14:35:00,114.45,114.66,114.45,114.57,34753.0,99.8076,99.9908,99.8076,99.9123,34753.0
2020-02-04 14:40:00,114.57,114.69,114.57,114.62,34291.0,99.9123,100.0169,99.9123,99.9559,34291.0
2020-02-04 14:45:00,114.62,114.7,114.62,114.69,15195.0,99.9559,100.0256,99.9559,100.0169,15195.0
2020-02-04 14:50:00,114.68,114.68,114.52,114.53,29606.0,100.0082,100.0082,99.8687,99.8774,29606.0
2020-02-04 14:55:00,114.52,114.52,114.35,114.42,27517.0,99.8687,99.8687,99.7204,99.7815,27517.0
2020-02-04 15:00:00,114.42,114.42,114.31,114.33,20047.0,99.7815,99.7815,99.6855,99.703,20047.0
2020-02-04 15:05:00,114.33,114.35,114.15,114.15,27360.0,99.703,99.7204,99.546,99.546,27360.0
2020-02-04 15:10:00,114.16,114.19,113.94,113.95,19999.0,99.5547,99.5809,99.3629,99.3716,19999.0
2020-02-04 15:15:00,113.96,114.09,113.96,114.09,28105.0,99.3803,99.4937,99.3803,99.4937,28105.0
2020-02-04 15:20:00,114.09,114.19,114.07,114.07,22554.0,99.4937,99.5809,99.4762,99.4762,22554.0
2020-02-04 15:25:00,114.09,114.15,114.05,114.11,22597.0,99.4937,99.546,99.4588,99.5111,22597.0
2020-02-04 15:30:00,114.1,114.16,113.99,113.99,22827.0,99.5024,99.5547,99.4065,99.4065,22827.0
2020-02-04 15:35:00,114.0,114.04,113.86,113.92,45930.0,99.4152,99.4501,99.2931,99.3454,45930.0
2020-02-04 15:40:00,113.91,113.91,113.69,113.76,34620.0,99.3367,99.3367,99.1449,99.2059,34620.0
2020-02-04 15:45:00,113.71,113.86,113.67,113.79,32984.0,99.1623,99.2931,99.1274,99.2321,32984.0
2020-02-04 15:50:00,113.79,113.79,113.35,113.37,90201.0,99.2321,99.2321,98.8484,98.8658,90201.0
2020-02-04 15:55:00,113.36,113.4,113.2,113.26,222762.0,98.8571,98.892,98.7176,98.7699,222762.0
2020-02-05 09:30:00,114.01,114.69,113.85,114.62,64062.0,99.4239,100.0169,99.2844,99.9559,64062.0
2020-02-05 09:35:00,114.61,115.06,114.59,114.71,95995.0,99.9472,100.3396,99.9297,100.0344,95995.0
2020-02-05 09:40:00,114.7,114.75,114.52,114.57,29472.0,100.0256,100.0693,99.8687,99.9123,29472.0
2020-02-05 09:45:00,114.58,114.85,114.58,114.74,38636.0,99.921,100.1565,99.921,100.0605,38636.0
2020-02-05 09:50:00,114.77,115.06,114.77,115.0,73684.0,100.0867,100.3396,100.0867,100.2873,73684.0
2020-02-05 09:55:00,115.0,115.15,114.96,115.13,43761.0,100.2873,100.4181,100.2524,100.4006,43761.0
2020-02-05 10:00:00,115.12,115.2,115.07,115.13,26153.0,100.3919,100.4617,100.3483,100.4006,26153.0
2020-02-05 10:05:00,115.12,115.19,115.06,115.08,32234.0,100.3919,100.453,100.3396,100.357,32234.0
2020-02-05 10:10:00,115.09,115.14,114.9,115.02,25988.0,100.3658,100.4094,100.2001,100.3047,25988.0
2020-02-05 10:15:00,115.02,115.23,115.0,115.13,43428.0,100.3047,100.4878,100.2873,100.4006,43428.0
2020-02-05 10:20:00,115.12,115.32,115.06,115.29,47867.0,100.3919,100.5663,100.3396,100.5402,47867.0
2020-02-05 10:25:00,115.26,115.26,114.78,114.97,39124.0,100.514,100.514,100.0954,100.2611,39124.0
2020-02-05 10:30:00,114.98,115.09,114.95,115.0,32738.0,100.2698,100.3658,100.2437,100.2873,32738.0
2020-02-05 10:35:00,114.99,115.15,114.93,115.13,37163.0,100.2785,100.4181,100.2262,100.4006,37163.0
2020-02-05 10:40:00,115.13,115.44,115.13,115.44,48203.0,100.4006,100.671,100.4006,100.671,48203.0
2020-02-05 10:45:00,115.43,115.59,115.32,115.5,71444.0,100.6623,100.8018,100.5663,100.7233,71444.0
2020-02-05 10:50:00,115.49,115.54,115.25,115.35,31159.0,100.7146,100.7582,100.5053,100.5925,31159.0
2020-02-05 10:55:00,115.33,115.51,115.28,115.45,66663.0,100.575,100.732,100.5314,100.6797,66663.0
2020-02-05 11:00:00,115.47,115.58,115.39,115.5,32322.0,100.6971,100.7931,100.6274,100.7233,32322.0
2020-02-05 11:05:00,115.51,115.59,115.43,115.57,36961.0,100.732,100.8018,100.6623,100.7843,36961.0
2020-02-05 11:10:00,115.58,115.64,115.51,115.63,28980.0,100.7931,100.8454,100.732,100.8367,28980.0
2020-02-05 11:15:00,115.61,115.74,115.51,115.69,58634.0,100.8192,100.9326,100.732,100.889,58634.0
2020-02-05 11:20:00,115.69,115.82,115.67,115.82,32168.0,100.889,101.0024,100.8716,101.0024,32168.0
2020-02-05 11:25:00,115.82,115.9,115.71,115.79,34085.0,101.0024,101.0721,100.9064,100.9762,34085.0
2020-02-05 11:30:00,115.8,115.84,115.54,115.66,53095.0,100.9849,101.0198,100.7582,100.8628,53095.0
2020-02-05 11:35:00,115.66,115.72,115.46,115.57,26122.0,100.8628,100.9152,100.6884,100.7843,26122.0
2020-02-05 11:40:00,115.57,115.57,115.44,115.54,15071.0,100.7843,100.7843,100.671,100.7582,15071.0
2020-02-05 11:45:00,115.55,115.69,115.52,115.68,15344.0,100.7669,100.889,100.7407,100.8803,15344.0
2020-02-05 11:50:00,115.69,115.71,115.59,115.6,16451.0,100.889,100.9064,100.8018,100.8105,16451.0
2020-02-05 11:55:00,115.59,115.62,115.51,115.6,17595.0,100.8018,100.8279,100.732,100.8105,17595.0
2020-02-05 12:00:00,115.6,115.6,115.46,115.55,21108.0,100.8105,100.8105,100.6884,100.7669,21108.0
2020-02-05 12:05:00,115.56,115.74,115.55,115.73,38735.0,100.7756,100.9326,100.7669,100.9239,38735.0
2020-02-05 12:10:00,115.73,115.75,115.66,115.69,18015.0,100.9239,100.9413,100.8628,100.889,18015.0
2020-02-05 12:15:00,115.69,115.71,115.6,115.65,18053.0,100.889,100.9064,100.8105,100.8541,18053.0
2020-02-05 12:20:00,115.65,115.69,115.6,115.63,16756.0,100.8541,100.889,100.8105,100.8367,16756.0
2020-02-05 12:25:00,115.63,115.64,115.54,115.61,22995.0,100.8367,100.8454,100.7582,100.8192,22995.0
2020-02-05 12:30:00,115.62,115.67,115.56,115.56,44409.0,100.8279,100.8716,100.7756,100.7756,44409.0
2020-02-05 12:35:00,115.56,115.58,115.5,115.55,16014.0,100.7756,100.7931,100.7233,100.7669,16014.0
2020-02-05 12:40:00,115.55,115.59,115.47,115.48,13420.0,100.7669,100.8018,100.6971,100.7059,13420.0
2020-02-05 12:45:00,115.47,115.54,115.47,115.51,17710.0,100.6971,100.7582,100.6971,100.732,17710.0
2020-02-05 12:50:00,115.53,115.58,115.4,115.46,26122.0,100.7495,100.7931,100.6361,100.6884,26122.0
2020-02-05 12:55:00,115.47,115.48,115.41,115.43,14672.0,100.6971,100.7059,100.6448,100.6623,14672.0
2020-02-05 13:00:00,115.42,115.45,115.37,115.4,14769.0,100.6535,100.6797,100.6099,100.6361,14769.0
2020-02-05 13:05:00,115.41,115.51,115.38,115.48,15396.0,100.6448,100.732,100.6187,100.7059,15396.0
2020-02-05 13:10:00,115.48,115.68,115.48,115.63,31933.0,100.7059,100.8803,100.7059,100.8367,31933.0
2020-02-05 13:15:00,115.62,115.63,115.48,115.58,19342.0,100.8279,100.8367,100.7059,100.7931,19342.0
2020-02-05 13:20:00,115.58,115.67,115.56,115.64,43878.0,100.7931,100.8716,100.7756,100.8454,43878.0
2020-02-05 13:25:00,115.64,115.64,115.53,115.58,15173.0,100.8454,100.8454,100.7495,100.7931,15173.0
2020-02-05 13:30:00,115.58,115.61,115.52,115.61,19002.0,100.7931,100.8192,100.7407,100.8192,19002.0
2020-02-05 13:35:00,115.6,115.64,115.57,115.64,17951.0,100.8105,100.8454,100.7843,100.8454,17951.0
2020-02-05 13:40:00,115.64,115.68,115.6,115.68,22631.0,100.8454,100.8803,100.8105,100.8803,22631.0
2020-02-05 13:45:00,115.67,115.69,115.56,115.57,14286.0,100.8716,100.889,100.7756,100.7843,14286.0
2020-02-05 13:50:00,115.55,115.58,115.48,115.53,15013.0,100.7669,100.7931,100.7059,100.7495,15013.0
2020-02-05 13:55:00,115.53,115.6,115.49,115.53,18341.0,100.7495,100.8105,100.7146,100.7495,18341.0
2020-02-05 14:00:00,115.53,115.55,115.47,115.47,15512.0,100.7495,100.7669,100.6971,100.6971,15512.0
2020-02-05 14:05:00,115.48,115.58,115.47,115.57,17865.0,100.7059,100.7931,100.6971,100.7843,17865.0
2020-02-05 14:10:00,115.57,115.61,115.52,115.53,15098.0,100.7843,100.8192,100.7407,100.7495,15098.0
2020-02-05 14:15:00,115.53,115.65,115.53,115.6,16036.0,100.7495,100.8541,100.7495,100.8105,16036.0
2020-02-05 14:20:00,115.59,115.7,115.56,115.68,96190.0,100.8018,100.8977,100.7756,100.8803,96190.0
2020-02-05 14:25:00,115.68,115.83,115.68,115.78,18442.0,100.8803,101.0111,100.8803,100.9675,18442.0
2020-02-05 14:30:00,115.79,115.86,115.76,115.79,13554.0,100.9762,101.0372,100.95,100.9762,13554.0
2020-02-05 14:35:00,115.79,115.79,115.73,115.76,14860.0,100.9762,100.9762,100.9239,100.95,14860.0
2020-02-05 14:40:00,115.76,115.82,115.74,115.76,26281.0,100.95,101.0024,100.9326,100.95,26281.0
2020-02-05 14:45:00,115.76,115.76,115.65,115.68,22165.0,100.95,100.95,100.8541,100.8803,22165.0
2020-02-05 14:50:00,115.66,115.66,115.57,115.62,17909.0,100.8628,100.8628,100.7843,100.8279,17909.0
2020-02-05 14:55:00,115.62,115.62,115.47,115.48,23177.0,100.8279,100.8279,100.6971,100.7059,23177.0
2020-02-05 15:00:00,115.49,115.58,115.47,115.55,31243.0,100.7146,100.7931,100.6971,100.7669,31243.0
2020-02-05 15:05:00,115.56,115.6,115.45,115.46,24226.0,100.7756,100.8105,100.6797,100.6884,24226.0
2020-02-05 15:10:00,115.45,115.46,115.34,115.39,19873.0,100.6797,100.6884,100.5838,100.6274,19873.0
2020-02-05 15:15:00,115.41,115.67,115.41,115.67,35512.0,100.6448,100.8716,100.6448,100.8716,35512.0
2020-02-05 15:20:00,115.67,115.73,115.64,115.7,25071.0,100.8716,100.9239,100.8454,100.8977,25071.0
2020-02-05 15:25:00,115.7,115.82,115.67,115.79,36445.0,100.8977,101.0024,100.8716,100.9762,36445.0
2020-02-05 15:30:00,115.8,115.8,115.51,115.73,34883.0,100.9849,100.9849,100.732,100.9239,34883.0
2020-02-05 15:35:00,115.74,115.83,115.74,115.83,54510.0,100.9326,101.0111,100.9326,101.0111,54510.0
2020-02-05 15:40:00,115.82,115.83,115.68,115.75,47018.0,101.0024,101.0111,100.8803,100.9413,47018.0
2020-02-05 15:45:00,115.75,115.76,115.55,115.56,41470.0,100.9413,100.95,100.7669,100.7756,41470.0
2020-02-05 15:50:00,115.55,115.59,115.4,115.47,59830.0,100.7669,100.8018,100.6361,100.6971,59830.0
2020-02-05 15:55:00,115.46,115.59,115.37,115.54,125624.0,100.6884,100.8018,100.6099,100.7582,125624.0
2020-02-06 09:30:00,115.99,116.38,115.84,116.19,96809.0,101.1506,101.4907,101.0198,101.325,96809.0
2020-02-06 09:35:00,116.17,116.3,115.63,115.73,39351.0,101.3076,101.421,100.8367,100.9239,39351.0
2020-02-06 09:40:00,115.71,115.77,115.27,115.34,43095.0,100.9064,100.9588,100.5227,100.5838,43095.0
2020-02-06 09:45:00,115.37,115.37,115.03,115.04,49883.0,100.6099,100.6099,100.3134,100.3222,49883.0
2020-02-06 09:50:00,115.03,115.14,114.86,115.12,33670.0,100.3134,100.4094,100.1652,100.3919,33670.0
2020-02-06 09:55:00,115.11,115.58,115.1,115.48,34293.0,100.3832,100.7931,100.3745,100.7059,34293.0
2020-02-06 10:00:00,115.49,115.54,115.37,115.45,37301.0,100.7146,100.7582,100.6099,100.6797,37301.0
2020-02-06 10:05:00,115.43,115.5,115.19,115.45,64027.0,100.6623,100.7233,100.453,100.6797,64027.0
2020-02-06 10:10:00,115.47,115.67,115.44,115.51,36161.0,100.6971,100.8716,100.671,100.732,36161.0
2020-02-06 10:15:00,115.53,115.61,115.3,115.31,21120.0,100.7495,100.8192,100.5489,100.5576,21120.0
2020-02-06 10:20:00,115.3,115.38,115.05,115.12,42680.0,100.5489,100.6187,100.3309,100.3919,42680.0
2020-02-06 10:25:00,115.11,115.17,114.94,114.96,38854.0,100.3832,100.4355,100.2349,100.2524,38854.0
2020-02-06 10:30:00,114.96,115.07,114.88,115.02,26811.0,100.2524,100.3483,100.1826,100.3047,26811.0
2020-02-06 10:35:00,115.01,115.13,114.96,115.09,31656.0,100.296,100.4006,100.2524,100.3658,31656.0
2020-02-06 10:40:00,115.09,115.21,115.07,115.15,41122.0,100.3658,100.4704,100.3483,100.4181,41122.0
2020-02-06 10:45:00,115.14,115.28,115.12,115.13,22561.0,100.4094,100.5314,100.3919,100.4006,22561.0
2020-02-06 10:50:00,115.13,115.2,115.03,115.05,19541.0,100.4006,100.4617,100.3134,100.3309,19541.0
2020-02-06 10:55:00,115.06,115.11,115.02,115.1,15480.0,100.3396,100.3832,100.3047,100.3745,15480.0
2020-02-06 11:00:00,115.11,115.24,114.96,115.15,45939.0,100.3832,100.4966,100.2524,100.4181,45939.0
2020-02-06 11:05:00,115.14,115.15,114.96,115.04,24811.0,100.4094,100.4181,100.2524,100.3222,24811.0
2020-02-06 11:10:00,115.07,115.11,115.03,115.06,56692.0,100.3483,100.3832,100.3134,100.3396,56692.0
2020-02-06 11:15:00,115.06,115.08,114.92,115.01,22329.0,100.3396,100.357,100.2175,100.296,22329.0
2020-02-06 11:20:00,115.02,115.22,115.02,115.15,29960.0,100.3047,100.4791,100.3047,100.4181,29960.0
2020-02-06 11:25:00,115.15,115.16,114.98,115.03,21067.0,100.4181,100.4268,100.2698,100.3134,21067.0
2020-02-06 11:30:00,115.04,115.16,115.0,115.07,24256.0,100.3222,100.4268,100.2873,100.3483,24256.0
2020-02-06 11:35:00,115.08,115.24,115.05,115.2,33035.0,100.357,100.4966,100.3309,100.4617,33035.0
2020-02-06 11:40:00,115.2,115.29,115.1,115.15,18188.0,100.4617,100.5402,100.3745,100.4181,18188.0
2020-02-06 11:45:00,115.16,115.19,115.03,115.1,32031.0,100.4268,100.453,100.3134,100.3745,32031.0
2020-02-06 11:50:00,115.09,115.14,115.05,115.08,11489.0,100.3658,100.4094,100.3309,100.357,11489.0
2020-02-06 11:55:00,115.09,115.2,115.09,115.14,10895.0,100.3658,100.4617,100.3658,100.4094,10895.0
2020-02-06 12:00:00,115.14,115.17,115.07,115.08,15454.0,100.4094,100.4355,100.3483,100.357,15454.0
2020-02-06 12:05:00,115.08,115.15,115.05,115.13,23892.0,100.357,100.4181,100.3309,100.4006,23892.0
2020-02-06 12:10:00,115.12,115.14,114.93,114.94,20313.0,100.3919,100.4094,100.2262,100.2349,20313.0
2020-02-06 12:15:00,114.96,115.0,114.9,114.98,17302.0,100.2524,100.2873,100.2001,100.2698,17302.0
2020-02-06 12:20:00,114.98,114.99,114.87,114.92,17083.0,100.2698,100.2785,100.1739,100.2175,17083.0
2020-02-06 12:25:00,114.92,115.02,114.91,115.02,17829.0,100.2175,100.3047,100.2088,100.3047,17829.0
2020-02-06 12:30:00,115.02,115.04,114.98,115.03,16900.0,100.3047,100.3222,100.2698,100.3134,16900.0
2020-02-06 12:35:00,115.03,115.1,114.93,114.96,27423.0,100.3134,100.3745,100.2262,100.2524,27423.0
2020-02-06 12:40:00,114.97,115.0,114.94,114.98,13457.0,100.2611,100.2873,100.2349,100.2698,13457.0
2020-02-06 12:45:00,114.98,115.0,114.89,114.91,10984.0,100.2698,100.2873,100.1913,100.2088,10984.0
2020-02-06 12:50:00,114.92,114.96,114.91,114.94,12382.0,100.2175,100.2524,100.2088,100.2349,12382.0
2020-02-06 12:55:00,114.93,114.93,114.87,114.89,18585.0,100.2262,100.2262,100.1739,100.1913,18585.0
2020-02-06 13:00:00,114.88,114.94,114.87,114.9,16610.0,100.1826,100.2349,100.1739,100.2001,16610.0
2020-02-06 13:05:00,114.9,114.98,114.88,114.9,11602.0,100.2001,100.2698,100.1826,100.2001,11602.0
2020-02-06 13:10:00,114.9,114.91,114.75,114.78,23827.0,100.2001,100.2088,100.0693,100.0954,23827.0
2020-02-06 13:15:00,114.78,114.83,114.76,114.8,19224.0,100.0954,100.139,100.078,100.1129,19224.0
2020-02-06 13:20:00,114.81,114.9,114.79,114.84,45765.0,100.1216,100.2001,100.1041,100.1477,45765.0
2020-02-06 13:25:00,114.86,115.04,114.85,115.0,31279.0,100.1652,100.3222,100.1565,100.2873,31279.0
2020-02-06 13:30:00,114.99,115.09,114.99,115.09,22265.0,100.2785,100.3658,100.2785,100.3658,22265.0
2020-02-06 13:35:00,115.06,115.16,115.02,115.13,28709.0,100.3396,100.4268,100.3047,100.4006,28709.0
2020-02-06 13:40:00,115.12,115.17,115.08,115.09,18455.0,100.3919,100.4355,100.357,100.3658,18455.0
2020-02-06 13:45:00,115.09,115.14,115.07,115.1,18767.0,100.3658,100.4094,100.3483,100.3745,18767.0
2020-02-06 13:50:00,115.1,115.28,115.1,115.24,20563.0,100.3745,100.5314,100.3745,100.4966,20563.0
2020-02-06 13:55:00,115.23,115.23,115.06,115.12,15748.0,100.4878,100.4878,100.3396,100.3919,15748.0
2020-02-06 14:00:00,115.12,115.19,115.11,115.17,19318.0,100.3919,100.453,100.3832,100.4355,19318.0
2020-02-06 14:05:00,115.16,115.27,115.15,115.23,18689.0,100.4268,100.5227,100.4181,100.4878,18689.0
2020-02-06 14:10:00,115.24,115.25,115.2,115.23,13149.0,100.4966,100.5053,100.4617,100.4878,13149.0
2020-02-06 14:15:00,115.21,115.21,115.04,115.04,11412.0,100.4704,100.4704,100.3222,100.3222,11412.0
2020-02-06 14:20:00,115.03,115.06,114.96,115.05,22662.0,100.3134,100.3396,100.2524,100.3309,22662.0
2020-02-06 14:25:00,115.04,115.11,115.01,115.1,16169.0,100.3222,100.3832,100.296,100.3745,16169.0
2020-02-06 14:30:00,115.14,115.17,115.09,115.13,15716.0,100.4094,100.4355,100.3658,100.4006,15716.0
2020-02-06 14:35:00,115.12,115.18,115.08,115.16,18086.0,100.3919,100.4442,100.357,100.4268,18086.0
2020-02-06 14:40:00,115.16,115.26,115.15,115.22,14439.0,100.4268,100.514,100.4181,100.4791,14439.0
2020-02-06 14:45:00,115.21,115.26,115.17,115.26,16119.0,100.4704,100.514,100.4355,100.514,16119.0
2020-02-06 14:50:00,115.26,115.33,115.24,115.3,20561.0,100.514,100.575,100.4966,100.5489,20561.0
2020-02-06 14:55:00,115.29,115.36,115.21,115.21,19521.0,100.5402,100.6012,100.4704,100.4704,19521.0
2020-02-06 15:00:00,115.21,115.26,115.18,115.24,28927.0,100.4704,100.514,100.4442,100.4966,28927.0
2020-02-06 15:05:00,115.24,115.29,115.2,115.28,20806.0,100.4966,100.5402,100.4617,100.5314,20806.0
2020-02-06 15:10:00,115.28,115.35,115.22,115.33,45726.0,100.5314,100.5925,100.4791,100.575,45726.0
2020-02-06 15:15:00,115.33,115.43,115.3,115.41,32048.0,100.575,100.6623,100.5489,100.6448,32048.0
2020-02-06 15:20:00,115.41,115.47,115.34,115.45,60643.0,100.6448,100.6971,100.5838,100.6797,60643.0
2020-02-06 15:25:00,115.46,115.53,115.42,115.49,52678.0,100.6884,100.7495,100.6535,100.7146,52678.0
2020-02-06 15:30:00,115.5,115.54,115.45,115.5,46014.0,100.7233,100.7582,100.6797,100.7233,46014.0
2020-02-06 15:35:00,115.51,115.55,115.43,115.44,104350.0,100.732,100.7669,100.6623,100.671,104350.0
2020-02-06 15:40:00,115.43,115.5,115.3,115.3,38656.0,100.6623,100.7233,100.5489,100.5489,38656.0
2020-02-06 15:45:00,115.29,115.31,115.13,115.22,90153.0,100.5402,100.5576,100.4006,100.4791,90153.0
2020-02-06 15:50:00,115.23,115.27,115.17,115.2,80627.0,100.4878,100.5227,100.4355,100.4617,80627.0
2020-02-06 15:55:00,115.21,115.26,115.14,115.15,234819.0,100.4704,100.514,100.4094,100.4181,234819.0
2020-02-07 09:30:00,115.02,115.49,114.94,114.99,62315.0,100.3047,100.7146,100.2349,100.2785,62315.0
2020-02-07 09:35:00,115.02,115.35,115.01,115.22,30120.0,100.3047,100.5925,100.296,100.4791,30120.0
2020-02-07 09:40:00,115.28,115.3,114.8,114.83,40079.0,100.5314,100.5489,100.1129,100.139,40079.0
2020-02-07 09:45:00,114.8,114.87,114.59,114.64,24469.0,100.1129,100.1739,99.9297,99.9733,24469.0
2020-02-07 09:50:00,114.66,114.76,114.61,114.71,30676.0,99.9908,100.078,99.9472,100.0344,30676.0
2020-02-07 09:55:00,114.72,114.82,114.62,114.71,46334.0,100.0431,100.1303,99.9559,100.0344,46334.0
2020-02-07 10:00:00,114.72,114.72,114.46,114.67,50533.0,100.0431,100.0431,99.8164,99.9995,50533.0
2020-02-07 10:05:00,114.69,114.91,114.65,114.89,32409.0,100.0169,100.2088,99.982,100.1913,32409.0
2020-02-07 10:10:00,114.89,115.04,114.88,115.0,20160.0,100.1913,100.3222,100.1826,100.2873,20160.0
2020-02-07 10:15:00,114.99,115.1,114.86,114.97,42853.0,100.2785,100.3745,100.1652,100.2611,42853.0
2020-02-07 10:20:00,114.98,115.0,114.87,114.91,28131.0,100.2698,100.2873,100.1739,100.2088,28131.0
2020-02-07 10:25:00,114.9,115.01,114.81,114.98,33897.0,100.2001,100.296,100.1216,100.2698,33897.0
2020-02-07 10:30:00,114.97,115.0,114.84,114.88,31157.0,100.2611,100.2873,100.1477,100.1826,31157.0
2020-02-07 10:35:00,114.88,114.9,114.78,114.82,19927.0,100.1826,100.2001,100.0954,100.1303,19927.0
2020-02-07 10:40:00,114.84,114.9,114.76,114.8,32644.0,100.1477,100.2001,100.078,100.1129,32644.0
2020-02-07 10:45:00,114.8,114.8,114.51,114.51,26051.0,100.1129,100.1129,99.86,99.86,26051.0
2020-02-07 10:50:00,114.5,114.57,114.49,114.53,30919.0,99.8512,99.9123,99.8425,99.8774,30919.0
2020-02-07 10:55:00,114.53,114.6,114.53,114.54,14785.0,99.8774,99.9384,99.8774,99.8861,14785.0
2020-02-07 11:00:00,114.54,114.67,114.53,114.61,16598.0,99.8861,99.9995,99.8774,99.9472,16598.0
2020-02-07 11:05:00,114.61,114.7,114.54,114.54,10905.0,99.9472,100.0256,99.8861,99.8861,10905.0
2020-02-07 11:10:00,114.56,114.66,114.56,114.64,14110.0,99.9036,99.9908,99.9036,99.9733,14110.0
2020-02-07 11:15:00,114.65,114.72,114.65,114.69,11341.0,99.982,100.0431,99.982,100.0169,11341.0
2020-02-07 11:20:00,114.7,114.78,114.7,114.77,14634.0,100.0256,100.0954,100.0256,100.0867,14634.0
2020-02-07 11:25:00,114.77,114.82,114.74,114.78,13210.0,100.0867,100.1303,100.0605,100.0954,13210.0
2020-02-07 11:30:00,114.78,114.85,114.77,114.78,24207.0,100.0954,100.1565,100.0867,100.0954,24207.0
2020-02-07 11:35:00,114.76,114.92,114.75,114.9,30539.0,100.078,100.2175,100.0693,100.2001,30539.0
2020-02-07 11:40:00,114.89,114.95,114.85,114.88,16236.0,100.1913,100.2437,100.1565,100.1826,16236.0
2020-02-07 11:45:00,114.86,114.87,114.8,114.82,25718.0,100.1652,100.1739,100.1129,100.1303,25718.0
2020-02-07 11:50:00,114.84,114.88,114.82,114.86,7936.0,100.1477,100.1826,100.1303,100.1652,7936.0
2020-02-07 11:55:00,114.86,114.91,114.84,114.91,30977.0,100.1652,100.2088,100.1477,100.2088,30977.0
2020-02-07 12:00:00,114.9,114.95,114.89,114.89,27965.0,100.2001,100.2437,100.1913,100.1913,27965.0
2020-02-07 12:05:00,114.89,114.96,114.89,114.96,9386.0,100.1913,100.2524,100.1913,100.2524,9386.0
2020-02-07 12:10:00,114.96,115.26,114.96,115.26,50728.0,100.2524,100.514,100.2524,100.514,50728.0
2020-02-07 12:15:00,115.25,115.25,115.08,115.08,10570.0,100.5053,100.5053,100.357,100.357,10570.0
2020-02-07 12:20:00,115.09,115.17,115.05,115.12,11410.0,100.3658,100.4355,100.3309,100.3919,11410.0
2020-02-07 12:25:00,115.12,115.13,114.88,114.9,18055.0,100.3919,100.4006,100.1826,100.2001,18055.0
2020-02-07 12:30:00,114.9,114.9,114.81,114.82,13988.0,100.2001,100.2001,100.1216,100.1303,13988.0
2020-02-07 12:35:00,114.82,114.84,114.72,114.81,19585.0,100.1303,100.1477,100.0431,100.1216,19585.0
2020-02-07 12:40:00,114.83,114.9,114.8,114.9,11905.0,100.139,100.2001,100.1129,100.2001,11905.0
2020-02-07 12:45:00,114.92,115.01,114.92,114.99,12514.0,100.2175,100.296,100.2175,100.2785,12514.0
2020-02-07 12:50:00,115.0,115.14,114.98,115.05,12012.0,100.2873,100.4094,100.2698,100.3309,12012.0
2020-02-07 12:55:00,115.07,115.17,115.03,115.15,22059.0,100.3483,100.4355,100.3134,100.4181,22059.0
2020-02-07 13:00:00,115.15,115.15,115.04,115.08,9056.0,100.4181,100.4181,100.3222,100.357,9056.0
2020-02-07 13:05:00,115.08,115.09,114.91,115.02,37324.0,100.357,100.3658,100.2088,100.3047,37324.0
2020-02-07 13:10:00,115.02,115.04,114.95,114.95,25378.0,100.3047,100.3222,100.2437,100.2437,25378.0
2020-02-07 13:15:00,114.94,114.96,114.88,114.91,23581.0,100.2349,100.2524,100.1826,100.2088,23581.0
2020-02-07 13:20:00,114.91,115.02,114.9,115.02,13191.0,100.2088,100.3047,100.2001,100.3047,13191.0
2020-02-07 13:25:00,115.04,115.07,114.96,115.03,10470.0,100.3222,100.3483,100.2524,100.3134,10470.0
2020-02-07 13:30:00,115.01,115.08,114.94,114.99,12541.0,100.296,100.357,100.2349,100.2785,12541.0
2020-02-07 13:35:00,114.98,115.11,114.98,115.01,16967.0,100.2698,100.3832,100.2698,100.296,16967.0
2020-02-07 13:40:00,115.02,115.09,115.0,115.09,10408.0,100.3047,100.3658,100.2873,100.3658,10408.0
2020-02-07 13:45:00,115.07,115.11,115.03,115.08,13604.0,100.3483,100.3832,100.3134,100.357,13604.0
2020-02-07 13:50:00,115.1,115.1,115.05,115.06,9944.0,100.3745,100.3745,100.3309,100.3396,9944.0
2020-02-07 13:55:00,115.07,115.08,115.03,115.05,16589.0,100.3483,100.357,100.3134,100.3309,16589.0
2020-02-07 14:00:00,115.05,115.08,114.93,114.94,20506.0,100.3309,100.357,100.2262,100.2349,20506.0
2020-02-07 14:05:00,114.93,115.05,114.92,115.03,13939.0,100.2262,100.3309,100.2175,100.3134,13939.0
2020-02-07 14:10:00,115.01,115.06,114.98,115.01,21101.0,100.296,100.3396,100.2698,100.296,21101.0
2020-02-07 14:15:00,115.0,115.15,114.99,115.15,14843.0,100.2873,100.4181,100.2785,100.4181,14843.0
2020-02-07 14:20:00,115.13,115.17,115.07,115.07,13269.0,100.4006,100.4355,100.3483,100.3483,13269.0
2020-02-07 14:25:00,115.08,115.15,115.03,115.15,20063.0,100.357,100.4181,100.3134,100.4181,20063.0
2020-02-07 14:30:00,115.16,115.37,115.15,115.36,36938.0,100.4268,100.6099,100.4181,100.6012,36938.0
2020-02-07 14:35:00,115.36,115.44,115.3,115.3,16856.0,100.6012,100.671,100.5489,100.5489,16856.0
2020-02-07 14:40:00,115.32,115.48,115.32,115.48,23792.0,100.5663,100.7059,100.5663,100.7059,23792.0
2020-02-07 14:45:00,115.46,115.51,115.4,115.49,47519.0,100.6884,100.732,100.6361,100.7146,47519.0
2020-02-07 14:50:00,115.49,115.5,115.33,115.38,39833.0,100.7146,100.7233,100.575,100.6187,39833.0
2020-02-07 14:55:00,115.37,115.53,115.34,115.48,30401.0,100.6099,100.7495,100.5838,100.7059,30401.0
2020-02-07 15:00:00,115.47,115.6,115.47,115.53,31873.0,100.6971,100.8105,100.6971,100.7495,31873.0
2020-02-07 15:05:00,115.54,115.62,115.52,115.56,31349.0,100.7582,100.8279,100.7407,100.7756,31349.0
2020-02-07 15:10:00,115.56,115.59,115.53,115.57,15044.0,100.7756,100.8018,100.7495,100.7843,15044.0
2020-02-07 15:15:00,115.57,115.61,115.45,115.49,26875.0,100.7843,100.8192,100.6797,100.7146,26875.0
2020-02-07 15:20:00,115.45,115.49,115.4,115.46,13385.0,100.6797,100.7146,100.6361,100.6884,13385.0
2020-02-07 15:25:00,115.46,115.59,115.44,115.46,22470.0,100.6884,100.8018,100.671,100.6884,22470.0
2020-02-07 15:30:00,115.45,115.52,115.43,115.52,22507.0,100.6797,100.7407,100.6623,100.7407,22507.0
2020-02-07 15:35:00,115.53,115.53,115.35,115.4,49294.0,100.7495,100.7495,100.5925,100.6361,49294.0
2020-02-07 15:40:00,115.39,115.47,115.36,115.47,24603.0,100.6274,100.6971,100.6012,100.6971,24603.0
2020-02-07 15:45:00,115.47,115.62,115.46,115.59,61883.0,100.6971,100.8279,100.6884,100.8018,61883.0
2020-02-07 15:50:00,115.6,115.65,115.44,115.51,102049.0,100.8105,100.8541,100.671,100.732,102049.0
2020-02-07 15:55:00,115.51,115.63,115.47,115.61,160878.0,100.732,100.8367,100.6971,100.8192,160878.0
2020-02-10 09:30:00,115.6,116.37,115.6,116.16,73403.0,100.8105,101.482,100.8105,101.2989,73403.0
2020-02-10 09:35:00,116.14,116.94,116.12,116.83,50702.0,101.2814,101.9791,101.264,101.8831,50702.0
2020-02-10 09:40:00,116.85,117.24,116.59,116.59,75429.0,101.9006,102.2407,101.6738,101.6738,75429.0
2020-02-10 09:45:00,116.58,116.59,116.34,116.53,39363.0,101.6651,101.6738,101.4558,101.6215,39363.0
2020-02-10 09:50:00,116.54,116.65,116.38,116.47,39733.0,101.6302,101.7262,101.4907,101.5692,39733.0
2020-02-10 09:55:00,116.49,116.68,116.34,116.63,33400.0,101.5866,101.7523,101.4558,101.7087,33400.0
2020-02-10 10:00:00,116.64,116.72,116.46,116.5,24441.0,101.7175,101.7872,101.5605,101.5954,24441.0
2020-02-10 10:05:00,116.49,116.63,116.41,116.43,30751.0,101.5866,101.7087,101.5169,101.5343,30751.0
2020-02-10 10:10:00,116.43,116.44,116.17,116.17,34417.0,101.5343,101.543,101.3076,101.3076,34417.0
2020-02-10 10:15:00,116.15,116.24,116.09,116.19,29532.0,101.2901,101.3686,101.2378,101.325,29532.0
2020-02-10 10:20:00,116.19,116.27,116.12,116.13,21813.0,101.325,101.3948,101.264,101.2727,21813.0
2020-02-10 10:25:00,116.14,116.18,115.94,115.99,20123.0,101.2814,101.3163,101.107,101.1506,20123.0
2020-02-10 10:30:00,115.99,116.13,115.97,116.11,28535.0,101.1506,101.2727,101.1332,101.2553,28535.0
2020-02-10 10:35:00,116.12,116.16,116.0,116.1,30376.0,101.264,101.2989,101.1593,101.2465,30376.0
2020-02-10 10:40:00,116.11,116.18,116.08,116.16,28272.0,101.2553,101.3163,101.2291,101.2989,28272.0
2020-02-10 10:45:00,116.14,116.14,115.96,116.1,29809.0,101.2814,101.2814,101.1244,101.2465,29809.0
2020-02-10 10:50:00,116.1,116.14,115.99,116.11,20951.0,101.2465,101.2814,101.1506,101.2553,20951.0
2020-02-10 10:55:00,116.11,116.11,115.94,116.01,15543.0,101.2553,101.2553,101.107,101.1681,15543.0
2020-02-10 11:00:00,116.01,116.08,116.01,116.06,19269.0,101.1681,101.2291,101.1681,101.2117,19269.0
2020-02-10 11:05:00,116.06,116.12,116.04,116.04,23459.0,101.2117,101.264,101.1942,101.1942,23459.0
2020-02-10 11:10:00,116.04,116.05,115.81,115.83,24353.0,101.1942,101.2029,100.9936,101.0111,24353.0
2020-02-10 11:15:00,115.82,115.89,115.81,115.85,36165.0,101.0024,101.0634,100.9936,101.0285,36165.0
2020-02-10 11:20:00,115.86,115.98,115.85,115.92,23945.0,101.0372,101.1419,101.0285,101.0896,23945.0
2020-02-10 11:25:00,115.94,116.0,115.92,115.95,29726.0,101.107,101.1593,101.0896,101.1157,29726.0
2020-02-10 11:30:00,115.96,116.04,115.92,115.99,33131.0,101.1244,101.1942,101.0896,101.1506,33131.0
2020-02-10 11:35:00,115.98,116.04,115.9,116.02,30845.0,101.1419,101.1942,101.0721,101.1768,30845.0
2020-02-10 11:40:00,116.01,116.02,115.93,115.97,21709.0,101.1681,101.1768,101.0983,101.1332,21709.0
2020-02-10 11:45:00,115.96,116.05,115.96,116.0,29653.0,101.1244,101.2029,101.1244,101.1593,29653.0
2020-02-10 11:50:00,115.99,116.01,115.93,115.93,17191.0,101.1506,101.1681,101.0983,101.0983,17191.0
2020-02-10 11:55:00,115.92,115.99,115.92,115.96,22527.0,101.0896,101.1506,101.0896,101.1244,22527.0
2020-02-10 12:00:00,115.94,116.01,115.84,115.85,25191.0,101.107,101.1681,101.0198,101.0285,25191.0
2020-02-10 12:05:00,115.86,115.88,115.81,115.84,31703.0,101.0372,101.0547,100.9936,101.0198,31703.0
2020-02-10 12:10:00,115.83,115.91,115.82,115.83,28428.0,101.0111,101.0808,101.0024,101.0111,28428.0
2020-02-10 12:15:00,115.83,115.98,115.81,115.96,48108.0,101.0111,101.1419,100.9936,101.1244,48108.0
2020-02-10 12:20:00,115.97,116.0,115.91,115.95,22351.0,101.1332,101.1593,101.0808,101.1157,22351.0
2020-02-10 12:25:00,115.95,115.95,115.82,115.87,23788.0,101.1157,101.1157,101.0024,101.046,23788.0
2020-02-10 12:30:00,115.86,115.91,115.83,115.85,17433.0,101.0372,101.0808,101.0111,101.0285,17433.0
2020-02-10 12:35:00,115.85,115.88,115.8,115.86,21120.0,101.0285,101.0547,100.9849,101.0372,21120.0
2020-02-10 12:40:00,115.85,115.96,115.79,115.91,12753.0,101.0285,101.1244,100.9762,101.0808,12753.0
2020-02-10 12:45:00,115.92,115.95,115.9,115.92,8622.0,101.0896,101.1157,101.0721,101.0896,8622.0
2020-02-10 12:50:00,115.92,115.95,115.87,115.91,10004.0,101.0896,101.1157,101.046,101.0808,10004.0
2020-02-10 12:55:00,115.92,116.01,115.91,116.0,14932.0,101.0896,101.1681,101.0808,101.1593,14932.0
2020-02-10 13:00:00,116.0,116.0,115.95,116.0,16847.0,101.1593,101.1593,101.1157,101.1593,16847.0
2020-02-10 13:05:00,115.99,116.03,115.93,116.03,15633.0,101.1506,101.1855,101.0983,101.1855,15633.0
2020-02-10 13:10:00,116.03,116.17,116.0,116.15,10851.0,101.1855,101.3076,101.1593,101.2901,10851.0
2020-02-10 13:15:00,116.15,116.18,116.13,116.15,12853.0,101.2901,101.3163,101.2727,101.2901,12853.0
2020-02-10 13:20:00,116.13,116.17,116.06,116.1,13236.0,101.2727,101.3076,101.2117,101.2465,13236.0
2020-02-10 13:25:00,116.1,116.15,116.07,116.09,9017.0,101.2465,101.2901,101.2204,101.2378,9017.0
2020-02-10 13:30:00,116.1,116.19,116.1,116.12,13686.0,101.2465,101.325,101.2465,101.264,13686.0
2020-02-10 13:35:00,116.14,116.22,116.13,116.21,15557.0,101.2814,101.3512,101.2727,101.3425,15557.0
2020-02-10 13:40:00,116.21,116.23,116.13,116.17,14856.0,101.3425,101.3599,101.2727,101.3076,14856.0
2020-02-10 13:45:00,116.18,116.21,116.12,116.2,8916.0,101.3163,101.3425,101.264,101.3337,8916.0
2020-02-10 13:50:00,116.2,116.32,116.19,116.29,17005.0,101.3337,101.4384,101.325,101.4122,17005.0
2020-02-10 13:55:00,116.28,116.31,116.23,116.29,19629.0,101.4035,101.4297,101.3599,101.4122,19629.0
2020-02-10 14:00:00,116.29,116.32,116.18,116.26,24049.0,101.4122,101.4384,101.3163,101.3861,24049.0
2020-02-10 14:05:00,116.25,116.31,116.22,116.23,16083.0,101.3773,101.4297,101.3512,101.3599,16083.0
2020-02-10 14:10:00,116.23,116.33,116.22,116.31,17824.0,101.3599,101.4471,101.3512,101.4297,17824.0
2020-02-10 14:15:00,116.31,116.45,116.29,116.44,16271.0,101.4297,101.5518,101.4122,101.543,16271.0
2020-02-10 14:20:00,116.44,116.53,116.4,116.52,17818.0,101.543,101.6215,101.5082,101.6128,17818.0
2020-02-10 14:25:00,116.51,116.57,116.38,116.39,28630.0,101.6041,101.6564,101.4907,101.4994,28630.0
2020-02-10 14:30:00,116.39,116.59,116.39,116.58,28928.0,101.4994,101.6738,101.4994,101.6651,28928.0
2020-02-10 14:35:00,116.57,116.63,116.55,116.61,18746.0,101.6564,101.7087,101.639,101.6913,18746.0
2020-02-10 14:40:00,116.61,116.68,116.55,116.66,31374.0,101.6913,101.7523,101.639,101.7349,31374.0
2020-02-10 14:45:00,116.66,116.78,116.64,116.78,32148.0,101.7349,101.8395,101.7175,101.8395,32148.0
2020-02-10 14:50:00,116.77,116.81,116.73,116.79,27689.0,101.8308,101.8657,101.7959,101.8483,27689.0
2020-02-10 14:55:00,116.79,116.84,116.74,116.82,21378.0,101.8483,101.8919,101.8047,101.8744,21378.0
2020-02-10 15:00:00,116.81,116.88,116.77,116.86,28571.0,101.8657,101.9267,101.8308,101.9093,28571.0
2020-02-10 15:05:00,116.86,116.91,116.84,116.85,31577.0,101.9093,101.9529,101.8919,101.9006,31577.0
2020-02-10 15:10:00,116.85,116.94,116.84,116.86,37844.0,101.9006,101.9791,101.8919,101.9093,37844.0
2020-02-10 15:15:00,116.87,116.87,116.69,116.73,46909.0,101.918,101.918,101.7611,101.7959,46909.0
2020-02-10 15:20:00,116.73,116.95,116.71,116.88,62345.0,101.7959,101.9878,101.7785,101.9267,62345.0
2020-02-10 15:25:00,116.86,117.03,116.83,117.03,55925.0,101.9093,102.0576,101.8831,102.0576,55925.0
2020-02-10 15:30:00,117.05,117.09,116.78,116.89,47675.0,102.075,102.1099,101.8395,101.9355,47675.0
2020-02-10 15:35:00,116.9,116.91,116.82,116.88,41371.0,101.9442,101.9529,101.8744,101.9267,41371.0
2020-02-10 15:40:00,116.88,116.89,116.79,116.84,61252.0,101.9267,101.9355,101.8483,101.8919,61252.0
2020-02-10 15:45:00,116.85,116.97,116.83,116.89,77959.0,101.9006,102.0052,101.8831,101.9355,77959.0
2020-02-10 15:50:00,116.89,116.99,116.88,116.97,85812.0,101.9355,102.0227,101.9267,102.0052,85812.0
2020-02-10 15:55:00,116.98,117.09,116.93,117.0,239540.0,102.014,102.1099,101.9704,102.0314,239540.0
2020-02-11 09:30:00,117.05,117.14,116.55,116.67,92543.0,102.075,102.1535,101.639,101.7436,92543.0
2020-02-11 09:35:00,116.58,116.98,116.5,116.63,50917.0,101.6651,102.014,101.5954,101.7087,50917.0
2020-02-11 09:40:00,116.56,116.7,116.49,116.61,24690.0,101.6477,101.7698,101.5866,101.6913,24690.0
2020-02-11 09:45:00,116.59,116.65,116.46,116.56,21056.0,101.6738,101.7262,101.5605,101.6477,21056.0
2020-02-11 09:50:00,116.57,116.63,116.51,116.6,17840.0,101.6564,101.7087,101.6041,101.6826,17840.0
2020-02-11 09:55:00,116.62,116.7,116.58,116.61,15575.0,101.7,101.7698,101.6651,101.6913,15575.0
2020-02-11 10:00:00,116.61,116.63,116.28,116.32,46868.0,101.6913,101.7087,101.4035,101.4384,46868.0
2020-02-11 10:05:00,116.32,116.33,116.13,116.15,33472.0,101.4384,101.4471,101.2727,101.2901,33472.0
2020-02-11 10:10:00,116.14,116.23,116.08,116.16,27226.0,101.2814,101.3599,101.2291,101.2989,27226.0
2020-02-11 10:15:00,116.18,116.23,115.87,115.93,48140.0,101.3163,101.3599,101.046,101.0983,48140.0
2020-02-11 10:20:00,115.95,116.01,115.72,115.76,32395.0,101.1157,101.1681,100.9152,100.95,32395.0
2020-02-11 10:25:00,115.77,115.8,115.6,115.72,52389.0,100.9588,100.9849,100.8105,100.9152,52389.0
2020-02-11 10:30:00,115.7,115.79,115.62,115.62,34456.0,100.8977,100.9762,100.8279,100.8279,34456.0
2020-02-11 10:35:00,115.61,115.64,115.51,115.6,33832.0,100.8192,100.8454,100.732,100.8105,33832.0
2020-02-11 10:40:00,115.6,115.77,115.6,115.66,27472.0,100.8105,100.9588,100.8105,100.8628,27472.0
2020-02-11 10:45:00,115.66,115.81,115.65,115.78,22241.0,100.8628,100.9936,100.8541,100.9675,22241.0
2020-02-11 10:50:00,115.79,115.79,115.62,115.63,25698.0,100.9762,100.9762,100.8279,100.8367,25698.0
2020-02-11 10:55:00,115.62,115.62,115.38,115.5,43916.0,100.8279,100.8279,100.6187,100.7233,43916.0
2020-02-11 11:00:00,115.51,115.6,115.21,115.28,33140.0,100.732,100.8105,100.4704,100.5314,33140.0
2020-02-11 11:05:00,115.27,115.31,115.12,115.26,60235.0,100.5227,100.5576,100.3919,100.514,60235.0
2020-02-11 11:10:00,115.25,115.64,115.21,115.63,55029.0,100.5053,100.8454,100.4704,100.8367,55029.0
2020-02-11 11:15:00,115.66,115.74,115.55,115.63,29237.0,100.8628,100.9326,100.7669,100.8367,29237.0
2020-02-11 11:20:00,115.64,115.77,115.61,115.74,17982.0,100.8454,100.9588,100.8192,100.9326,17982.0
2020-02-11 11:25:00,115.75,115.86,115.57,115.86,23676.0,100.9413,101.0372,100.7843,101.0372,23676.0
2020-02-11 11:30:00,115.87,115.94,115.8,115.88,31883.0,101.046,101.107,100.9849,101.0547,31883.0
2020-02-11 11:35:00,115.91,116.18,115.88,116.1,43806.0,101.0808,101.3163,101.0547,101.2465,43806.0
2020-02-11 11:40:00,116.1,116.13,115.84,115.92,31732.0,101.2465,101.2727,101.0198,101.0896,31732.0
2020-02-11 11:45:00,115.91,116.04,115.88,116.01,17148.0,101.0808,101.1942,101.0547,101.1681,17148.0
2020-02-11 11:50:00,116.0,116.13,115.95,116.08,22860.0,101.1593,101.2727,101.1157,101.2291,22860.0
2020-02-11 11:55:00,116.06,116.08,115.88,116.04,18945.0,101.2117,101.2291,101.0547,101.1942,18945.0
2020-02-11 12:00:00,116.06,116.12,115.96,115.98,12869.0,101.2117,101.264,101.1244,101.1419,12869.0
2020-02-11 12:05:00,115.99,116.08,115.98,116.04,21832.0,101.1506,101.2291,101.1419,101.1942,21832.0
2020-02-11 12:10:00,116.03,116.21,115.99,116.2,17353.0,101.1855,101.3425,101.1506,101.3337,17353.0
2020-02-11 12:15:00,116.2,116.25,116.15,116.2,16168.0,101.3337,101.3773,101.2901,101.3337,16168.0
2020-02-11 12:20:00,116.19,116.23,116.15,116.17,11813.0,101.325,101.3599,101.2901,101.3076,11813.0
2020-02-11 12:25:00,116.18,116.35,116.17,116.35,9652.0,101.3163,101.4646,101.3076,101.4646,9652.0
2020-02-11 12:30:00,116.33,116.37,116.3,116.3,8208.0,101.4471,101.482,101.421,101.421,8208.0
2020-02-11 12:35:00,116.31,116.43,116.25,116.31,16581.0,101.4297,101.5343,101.3773,101.4297,16581.0
2020-02-11 12:40:00,116.28,116.32,116.21,116.26,13587.0,101.4035,101.4384,101.3425,101.3861,13587.0
2020-02-11 12:45:00,116.29,116.31,116.18,116.18,13787.0,101.4122,101.4297,101.3163,101.3163,13787.0
2020-02-11 12:50:00,116.18,116.24,116.15,116.21,16919.0,101.3163,101.3686,101.2901,101.3425,16919.0
2020-02-11 12:55:00,116.22,116.3,116.18,116.3,14618.0,101.3512,101.421,101.3163,101.421,14618.0
2020-02-11 13:00:00,116.29,116.35,116.24,116.31,28407.0,101.4122,101.4646,101.3686,101.4297,28407.0
2020-02-11 13:05:00,116.3,116.4,116.3,116.4,14240.0,101.421,101.5082,101.421,101.5082,14240.0
2020-02-11 13:10:00,116.41,116.43,116.38,116.39,12091.0,101.5169,101.5343,101.4907,101.4994,12091.0
2020-02-11 13:15:00,116.4,116.4,116.32,116.35,7271.0,101.5082,101.5082,101.4384,101.4646,7271.0
2020-02-11 13:20:00,116.34,116.36,116.23,116.35,14702.0,101.4558,101.4733,101.3599,101.4646,14702.0
2020-02-11 13:25:00,116.34,116.38,116.31,116.31,12469.0,101.4558,101.4907,101.4297,101.4297,12469.0
2020-02-11 13:30:00,116.32,116.44,116.28,116.44,25724.0,101.4384,101.543,101.4035,101.543,25724.0
2020-02-11 13:35:00,116.44,116.6,116.44,116.54,31914.0,101.543,101.6826,101.543,101.6302,31914.0
2020-02-11 13:40:00,116.54,116.68,116.53,116.62,25376.0,101.6302,101.7523,101.6215,101.7,25376.0
2020-02-11 13:45:00,116.6,116.69,116.59,116.68,15891.0,101.6826,101.7611,101.6738,101.7523,15891.0
2020-02-11 13:50:00,116.67,116.69,116.56,116.56,41200.0,101.7436,101.7611,101.6477,101.6477,41200.0
2020-02-11 13:55:00,116.58,116.65,116.57,116.64,8931.0,101.6651,101.7262,101.6564,101.7175,8931.0
2020-02-11 14:00:00,116.66,116.73,116.54,116.57,25222.0,101.7349,101.7959,101.6302,101.6564,25222.0
2020-02-11 14:05:00,116.6,116.7,116.55,116.7,10511.0,101.6826,101.7698,101.639,101.7698,10511.0
2020-02-11 14:10:00,116.71,116.73,116.65,116.67,9910.0,101.7785,101.7959,101.7262,101.7436,9910.0
2020-02-11 14:15:00,116.66,116.69,116.53,116.56,10053.0,101.7349,101.7611,101.6215,101.6477,10053.0
2020-02-11 14:20:00,116.54,116.66,116.52,116.64,33558.0,101.6302,101.7349,101.6128,101.7175,33558.0
2020-02-11 14:25:00,116.63,116.72,116.61,116.64,28708.0,101.7087,101.7872,101.6913,101.7175,28708.0
2020-02-11 14:30:00,116.63,116.86,116.58,116.82,36385.0,101.7087,101.9093,101.6651,101.8744,36385.0
2020-02-11 14:35:00,116.78,116.85,116.77,116.82,15371.0,101.8395,101.9006,101.8308,101.8744,15371.0
2020-02-11 14:40:00,116.83,116.86,116.72,116.78,19779.0,101.8831,101.9093,101.7872,101.8395,19779.0
2020-02-11 14:45:00,116.78,116.78,116.68,116.76,18375.0,101.8395,101.8395,101.7523,101.8221,18375.0
2020-02-11 14:50:00,116.76,116.77,116.65,116.73,20228.0,101.8221,101.8308,101.7262,101.7959,20228.0
2020-02-11 14:55:00,116.73,116.77,116.61,116.69,24471.0,101.7959,101.8308,101.6913,101.7611,24471.0
2020-02-11 15:00:00,116.68,116.76,116.47,116.49,30052.0,101.7523,101.8221,101.5692,101.5866,30052.0
2020-02-11 15:05:00,116.51,116.58,116.45,116.45,16646.0,101.6041,101.6651,101.5518,101.5518,16646.0
2020-02-11 15:10:00,116.47,116.54,116.46,116.54,30571.0,101.5692,101.6302,101.5605,101.6302,30571.0
2020-02-11 15:15:00,116.55,116.55,116.49,116.53,63242.0,101.639,101.639,101.5866,101.6215,63242.0
2020-02-11 15:20:00,116.52,116.63,116.5,116.61,22857.0,101.6128,101.7087,101.5954,101.6913,22857.0
2020-02-11 15:25:00,116.62,116.71,116.61,116.68,27411.0,101.7,101.7785,101.6913,101.7523,27411.0
2020-02-11 15:30:00,116.7,116.79,116.66,116.76,26458.0,101.7698,101.8483,101.7349,101.8221,26458.0
2020-02-11 15:35:00,116.76,116.77,116.67,116.73,23714.0,101.8221,101.8308,101.7436,101.7959,23714.0
2020-02-11 15:40:00,116.73,116.86,116.72,116.78,29407.0,101.7959,101.9093,101.7872,101.8395,29407.0
2020-02-11 15:45:00,116.77,116.78,116.56,116.57,30413.0,101.8308,101.8395,101.6477,101.6564,30413.0
2020-02-11 15:50:00,116.57,116.62,116.49,116.56,60480.0,101.6564,101.7,101.5866,101.6477,60480.0
2020-02-11 15:55:00,116.57,116.72,116.53,116.71,140617.0,101.6564,101.7872,101.6215,101.7785,140617.0
2020-02-12 09:30:00,116.66,117.35,116.47,117.3,96149.0,101.7349,102.3366,101.5692,102.293,96149.0
2020-02-12 09:35:00,117.25,117.65,117.08,117.56,55200.0,102.2494,102.5982,102.1012,102.5197,55200.0
2020-02-12 09:40:00,117.56,117.58,117.4,117.56,30060.0,102.5197,102.5372,102.3802,102.5197,30060.0
2020-02-12 09:45:00,117.57,117.89,117.56,117.56,59773.0,102.5285,102.8075,102.5197,102.5197,59773.0
2020-02-12 09:50:00,117.53,117.6,117.35,117.56,42890.0,102.4936,102.5546,102.3366,102.5197,42890.0
2020-02-12 09:55:00,117.56,117.78,117.51,117.78,27528.0,102.5197,102.7116,102.4761,102.7116,27528.0
2020-02-12 10:00:00,117.78,117.78,117.56,117.58,21013.0,102.7116,102.7116,102.5197,102.5372,21013.0
2020-02-12 10:05:00,117.6,117.65,117.54,117.63,26540.0,102.5546,102.5982,102.5023,102.5808,26540.0
2020-02-12 10:10:00,117.65,117.97,117.63,117.94,62819.0,102.5982,102.8773,102.5808,102.8511,62819.0
2020-02-12 10:15:00,117.97,118.34,117.97,118.21,90336.0,102.8773,103.2,102.8773,103.0866,90336.0
2020-02-12 10:20:00,118.22,118.41,118.22,118.29,30448.0,103.0953,103.261,103.0953,103.1564,30448.0
2020-02-12 10:25:00,118.27,118.53,118.26,118.42,68688.0,103.1389,103.3657,103.1302,103.2697,68688.0
2020-02-12 10:30:00,118.4,118.48,118.3,118.35,20023.0,103.2523,103.322,103.1651,103.2087,20023.0
2020-02-12 10:35:00,118.37,118.57,118.37,118.48,44693.0,103.2261,103.4005,103.2261,103.322,44693.0
2020-02-12 10:40:00,118.46,118.54,118.34,118.34,26457.0,103.3046,103.3744,103.2,103.2,26457.0
2020-02-12 10:45:00,118.33,118.37,118.12,118.23,24792.0,103.1912,103.2261,103.0081,103.104,24792.0
2020-02-12 10:50:00,118.21,118.38,118.17,118.37,24623.0,103.0866,103.2348,103.0517,103.2261,24623.0
2020-02-12 10:55:00,118.37,118.56,118.37,118.42,28666.0,103.2261,103.3918,103.2261,103.2697,28666.0
2020-02-12 11:00:00,118.43,118.48,118.36,118.47,23802.0,103.2784,103.322,103.2174,103.3133,23802.0
2020-02-12 11:05:00,118.48,118.58,118.46,118.56,59879.0,103.322,103.4093,103.3046,103.3918,59879.0
2020-02-12 11:10:00,118.56,118.72,118.49,118.49,38748.0,103.3918,103.5313,103.3308,103.3308,38748.0
2020-02-12 11:15:00,118.48,118.62,118.48,118.55,16961.0,103.322,103.4441,103.322,103.3831,16961.0
2020-02-12 11:20:00,118.54,118.64,118.44,118.55,29541.0,103.3744,103.4616,103.2872,103.3831,29541.0
2020-02-12 11:25:00,118.56,118.69,118.53,118.65,26668.0,103.3918,103.5052,103.3657,103.4703,26668.0
2020-02-12 11:30:00,118.66,118.68,118.59,118.62,26753.0,103.479,103.4965,103.418,103.4441,26753.0
2020-02-12 11:35:00,118.62,118.65,118.43,118.48,22409.0,103.4441,103.4703,103.2784,103.322,22409.0
2020-02-12 11:40:00,118.5,118.57,118.47,118.53,12037.0,103.3395,103.4005,103.3133,103.3657,12037.0
2020-02-12 11:45:00,118.55,118.59,118.51,118.55,13992.0,103.3831,103.418,103.3482,103.3831,13992.0
2020-02-12 11:50:00,118.53,118.56,118.48,118.52,17099.0,103.3657,103.3918,103.322,103.3569,17099.0
2020-02-12 11:55:00,118.55,118.55,118.41,118.47,14942.0,103.3831,103.3831,103.261,103.3133,14942.0
2020-02-12 12:00:00,118.48,118.51,118.41,118.49,15530.0,103.322,103.3482,103.261,103.3308,15530.0
2020-02-12 12:05:00,118.48,118.52,118.45,118.48,14505.0,103.322,103.3569,103.2959,103.322,14505.0
2020-02-12 12:10:00,118.49,118.5,118.36,118.41,20297.0,103.3308,103.3395,103.2174,103.261,20297.0
2020-02-12 12:15:00,118.42,118.6,118.41,118.54,25882.0,103.2697,103.4267,103.261,103.3744,25882.0
2020-02-12 12:20:00,118.53,118.57,118.43,118.46,35438.0,103.3657,103.4005,103.2784,103.3046,35438.0
2020-02-12 12:25:00,118.47,118.52,118.37,118.41,16156.0,103.3133,103.3569,103.2261,103.261,16156.0
2020-02-12 12:30:00,118.4,118.58,118.4,118.52,22093.0,103.2523,103.4093,103.2523,103.3569,22093.0
2020-02-12 12:35:00,118.53,118.58,118.45,118.46,19742.0,103.3657,103.4093,103.2959,103.3046,19742.0
2020-02-12 12:40:00,118.45,118.47,118.34,118.36,17374.0,103.2959,103.3133,103.2,103.2174,17374.0
2020-02-12 12:45:00,118.35,118.37,118.13,118.17,41925.0,103.2087,103.2261,103.0168,103.0517,41925.0
2020-02-12 12:50:00,118.18,118.25,118.07,118.07,12967.0,103.0604,103.1215,102.9645,102.9645,12967.0
2020-02-12 12:55:00,118.07,118.11,117.92,118.09,63701.0,102.9645,102.9994,102.8337,102.9819,63701.0
2020-02-12 13:00:00,118.05,118.27,118.03,118.24,121756.0,102.9471,103.1389,102.9296,103.1128,121756.0
2020-02-12 13:05:00,118.24,118.3,118.16,118.26,39445.0,103.1128,103.1651,103.043,103.1302,39445.0
2020-02-12 13:10:00,118.26,118.33,118.21,118.26,24243.0,103.1302,103.1912,103.0866,103.1302,24243.0
2020-02-12 13:15:00,118.26,118.32,118.2,118.27,16720.0,103.1302,103.1825,103.0779,103.1389,16720.0
2020-02-12 13:20:00,118.28,118.42,118.25,118.41,16775.0,103.1476,103.2697,103.1215,103.261,16775.0
2020-02-12 13:25:00,118.41,118.41,118.29,118.3,17913.0,103.261,103.261,103.1564,103.1651,17913.0
2020-02-12 13:30:00,118.31,118.32,118.21,118.24,15942.0,103.1738,103.1825,103.0866,103.1128,15942.0
2020-02-12 13:35:00,118.24,118.29,118.19,118.27,17476.0,103.1128,103.1564,103.0691,103.1389,17476.0
2020-02-12 13:40:00,118.27,118.35,118.23,118.26,15799.0,103.1389,103.2087,103.104,103.1302,15799.0
2020-02-12 13:45:00,118.26,118.39,118.25,118.39,35428.0,103.1302,103.2436,103.1215,103.2436,35428.0
2020-02-12 13:50:00,118.39,118.41,118.3,118.34,12004.0,103.2436,103.261,103.1651,103.2,12004.0
2020-02-12 13:55:00,118.34,118.44,118.33,118.42,13070.0,103.2,103.2872,103.1912,103.2697,13070.0
2020-02-12 14:00:00,118.4,118.56,118.39,118.49,18900.0,103.2523,103.3918,103.2436,103.3308,18900.0
2020-02-12 14:05:00,118.52,118.66,118.44,118.65,28071.0,103.3569,103.479,103.2872,103.4703,28071.0
2020-02-12 14:10:00,118.64,118.75,118.62,118.68,75557.0,103.4616,103.5575,103.4441,103.4965,75557.0
2020-02-12 14:15:00,118.68,118.71,118.58,118.59,29892.0,103.4965,103.5226,103.4093,103.418,29892.0
2020-02-12 14:20:00,118.58,118.64,118.54,118.54,20140.0,103.4093,103.4616,103.3744,103.3744,20140.0
2020-02-12 14:25:00,118.54,118.6,118.49,118.53,17579.0,103.3744,103.4267,103.3308,103.3657,17579.0
2020-02-12 14:30:00,118.55,118.56,118.48,118.52,12602.0,103.3831,103.3918,103.322,103.3569,12602.0
2020-02-12 14:35:00,118.52,118.53,118.47,118.47,12001.0,103.3569,103.3657,103.3133,103.3133,12001.0
2020-02-12 14:40:00,118.46,118.47,118.32,118.38,14863.0,103.3046,103.3133,103.1825,103.2348,14863.0
2020-02-12 14:45:00,118.37,118.46,118.31,118.42,22044.0,103.2261,103.3046,103.1738,103.2697,22044.0
2020-02-12 14:50:00,118.43,118.46,118.36,118.37,13573.0,103.2784,103.3046,103.2174,103.2261,13573.0
2020-02-12 14:55:00,118.37,118.41,118.32,118.32,12467.0,103.2261,103.261,103.1825,103.1825,12467.0
2020-02-12 15:00:00,118.33,118.39,118.25,118.36,26482.0,103.1912,103.2436,103.1215,103.2174,26482.0
2020-02-12 15:05:00,118.37,118.42,118.34,118.36,22098.0,103.2261,103.2697,103.2,103.2174,22098.0
2020-02-12 15:10:00,118.36,118.37,118.29,118.33,19729.0,103.2174,103.2261,103.1564,103.1912,19729.0
2020-02-12 15:15:00,118.33,118.38,118.27,118.34,13735.0,103.1912,103.2348,103.1389,103.2,13735.0
2020-02-12 15:20:00,118.35,118.36,118.3,118.33,15345.0,103.2087,103.2174,103.1651,103.1912,15345.0
2020-02-12 15:25:00,118.35,118.37,118.27,118.35,24741.0,103.2087,103.2261,103.1389,103.2087,24741.0
2020-02-12 15:30:00,118.36,118.36,118.18,118.26,25999.0,103.2174,103.2174,103.0604,103.1302,25999.0
2020-02-12 15:35:00,118.27,118.27,118.21,118.25,27045.0,103.1389,103.1389,103.0866,103.1215,27045.0
2020-02-12 15:40:00,118.25,118.37,118.2,118.34,30747.0,103.1215,103.2261,103.0779,103.2,30747.0
2020-02-12 15:45:00,118.34,118.48,118.33,118.45,36708.0,103.2,103.322,103.1912,103.2959,36708.0
2020-02-12 15:50:00,118.46,118.54,118.44,118.47,67053.0,103.3046,103.3744,103.2872,103.3133,67053.0
2020-02-12 15:55:00,118.46,118.47,117.98,118.11,350911.0,103.3046,103.3133,102.886,102.9994,350911.0
2020-02-13 09:30:00,117.84,117.99,117.42,117.55,75896.0,102.7639,102.8947,102.3977,102.511,75896.0
2020-02-13 09:35:00,117.52,118.43,117.48,118.13,46419.0,102.4849,103.2784,102.45,103.0168,46419.0
2020-02-13 09:40:00,118.19,118.23,118.0,118.15,27238.0,103.0691,103.104,102.9035,103.0343,27238.0
2020-02-13 09:45:00,118.24,118.5,118.21,118.44,45511.0,103.1128,103.3395,103.0866,103.2872,45511.0
2020-02-13 09:50:00,118.45,118.48,118.28,118.43,58730.0,103.2959,103.322,103.1476,103.2784,58730.0
2020-02-13 09:55:00,118.41,118.44,118.19,118.19,29467.0,103.261,103.2872,103.0691,103.0691,29467.0
2020-02-13 10:00:00,118.21,118.24,117.87,118.05,32136.0,103.0866,103.1128,102.7901,102.9471,32136.0
2020-02-13 10:05:00,118.04,118.25,118.03,118.22,25453.0,102.9383,103.1215,102.9296,103.0953,25453.0
2020-02-13 10:10:00,118.22,118.3,118.18,118.23,22592.0,103.0953,103.1651,103.0604,103.104,22592.0
2020-02-13 10:15:00,118.25,118.28,118.17,118.23,16810.0,103.1215,103.1476,103.0517,103.104,16810.0
2020-02-13 10:20:00,118.22,118.45,118.22,118.44,37950.0,103.0953,103.2959,103.0953,103.2872,37950.0
2020-02-13 10:25:00,118.45,118.47,118.34,118.37,50671.0,103.2959,103.3133,103.2,103.2261,50671.0
2020-02-13 10:30:00,118.37,118.4,118.18,118.21,50884.0,103.2261,103.2523,103.0604,103.0866,50884.0
2020-02-13 10:35:00,118.2,118.22,118.1,118.14,14115.0,103.0779,103.0953,102.9907,103.0255,14115.0
2020-02-13 10:40:00,118.12,118.18,117.98,118.04,20108.0,103.0081,103.0604,102.886,102.9383,20108.0
2020-02-13 10:45:00,118.04,118.27,118.02,118.27,16167.0,102.9383,103.1389,102.9209,103.1389,16167.0
2020-02-13 10:50:00,118.27,118.33,118.2,118.26,20042.0,103.1389,103.1912,103.0779,103.1302,20042.0
2020-02-13 10:55:00,118.24,118.3,118.18,118.27,17396.0,103.1128,103.1651,103.0604,103.1389,17396.0
2020-02-13 11:00:00,118.27,118.3,118.1,118.11,21469.0,103.1389,103.1651,102.9907,102.9994,21469.0
2020-02-13 11:05:00,118.1,118.18,118.05,118.16,16411.0,102.9907,103.0604,102.9471,103.043,16411.0
2020-02-13 11:10:00,118.17,118.22,118.09,118.09,18328.0,103.0517,103.0953,102.9819,102.9819,18328.0
2020-02-13 11:15:00,118.09,118.1,117.95,117.98,21403.0,102.9819,102.9907,102.8599,102.886,21403.0
2020-02-13 11:20:00,117.98,118.14,117.98,118.06,15537.0,102.886,103.0255,102.886,102.9558,15537.0
2020-02-13 11:25:00,118.08,118.11,118.02,118.03,13953.0,102.9732,102.9994,102.9209,102.9296,13953.0
2020-02-13 11:30:00,118.04,118.09,118.0,118.08,22138.0,102.9383,102.9819,102.9035,102.9732,22138.0
2020-02-13 11:35:00,118.07,118.07,117.8,117.81,30896.0,102.9645,102.9645,102.729,102.7378,30896.0
2020-02-13 11:40:00,117.81,117.82,117.65,117.67,22053.0,102.7378,102.7465,102.5982,102.6157,22053.0
2020-02-13 11:45:00,117.65,117.68,117.54,117.57,28678.0,102.5982,102.6244,102.5023,102.5285,28678.0
2020-02-13 11:50:00,117.57,117.59,117.5,117.56,29381.0,102.5285,102.5459,102.4674,102.5197,29381.0
2020-02-13 11:55:00,117.57,117.84,117.56,117.83,21350.0,102.5285,102.7639,102.5197,102.7552,21350.0
2020-02-13 12:00:00,117.84,117.89,117.8,117.89,13283.0,102.7639,102.8075,102.729,102.8075,13283.0
2020-02-13 12:05:00,117.88,117.93,117.8,117.93,15976.0,102.7988,102.8424,102.729,102.8424,15976.0
2020-02-13 12:10:00,117.93,117.95,117.79,117.83,31176.0,102.8424,102.8599,102.7203,102.7552,31176.0
2020-02-13 12:15:00,117.83,117.84,117.72,117.75,17183.0,102.7552,102.7639,102.6593,102.6854,17183.0
2020-02-13 12:20:00,117.76,117.81,117.67,117.81,13777.0,102.6942,102.7378,102.6157,102.7378,13777.0
2020-02-13 12:25:00,117.81,117.86,117.7,117.74,18552.0,102.7378,102.7814,102.6418,102.6767,18552.0
2020-02-13 12:30:00,117.73,117.84,117.73,117.82,12865.0,102.668,102.7639,102.668,102.7465,12865.0
2020-02-13 12:35:00,117.8,117.82,117.75,117.81,14589.0,102.729,102.7465,102.6854,102.7378,14589.0
2020-02-13 12:40:00,117.81,117.81,117.62,117.68,18833.0,102.7378,102.7378,102.5721,102.6244,18833.0
2020-02-13 12:45:00,117.66,117.83,117.61,117.77,21691.0,102.607,102.7552,102.5634,102.7029,21691.0
2020-02-13 12:50:00,117.76,117.81,117.73,117.81,9971.0,102.6942,102.7378,102.668,102.7378,9971.0
2020-02-13 12:55:00,117.82,117.82,117.72,117.72,9689.0,102.7465,102.7465,102.6593,102.6593,9689.0
2020-02-13 13:00:00,117.72,117.83,117.72,117.82,16797.0,102.6593,102.7552,102.6593,102.7465,16797.0
2020-02-13 13:05:00,117.81,117.84,117.78,117.78,12791.0,102.7378,102.7639,102.7116,102.7116,12791.0
2020-02-13 13:10:00,117.76,117.8,117.66,117.71,9086.0,102.6942,102.729,102.607,102.6506,9086.0
2020-02-13 13:15:00,117.7,117.79,117.67,117.79,14008.0,102.6418,102.7203,102.6157,102.7203,14008.0
2020-02-13 13:20:00,117.82,118.0,117.8,117.96,13541.0,102.7465,102.9035,102.729,102.8686,13541.0
2020-02-13 13:25:00,117.98,118.13,117.97,118.13,10297.0,102.886,103.0168,102.8773,103.0168,10297.0
2020-02-13 13:30:00,118.11,118.15,118.08,118.14,6454.0,102.9994,103.0343,102.9732,103.0255,6454.0
2020-02-13 13:35:00,118.13,118.15,118.02,118.02,12607.0,103.0168,103.0343,102.9209,102.9209,12607.0
2020-02-13 13:40:00,118.01,118.11,118.01,118.08,16355.0,102.9122,102.9994,102.9122,102.9732,16355.0
2020-02-13 13:45:00,118.1,118.2,118.09,118.2,20994.0,102.9907,103.0779,102.9819,103.0779,20994.0
2020-02-13 13:50:00,118.2,118.22,118.12,118.14,10482.0,103.0779,103.0953,103.0081,103.0255,10482.0
2020-02-13 13:55:00,118.16,118.22,118.13,118.21,7978.0,103.043,103.0953,103.0168,103.0866,7978.0
2020-02-13 14:00:00,118.19,118.28,118.18,118.25,14948.0,103.0691,103.1476,103.0604,103.1215,14948.0
2020-02-13 14:05:00,118.26,118.3,118.21,118.3,15201.0,103.1302,103.1651,103.0866,103.1651,15201.0
2020-02-13 14:10:00,118.29,118.31,118.22,118.27,15931.0,103.1564,103.1738,103.0953,103.1389,15931.0
2020-02-13 14:15:00,118.28,118.3,118.24,118.26,13130.0,103.1476,103.1651,103.1128,103.1302,13130.0
2020-02-13 14:20:00,118.27,118.34,118.26,118.29,8286.0,103.1389,103.2,103.1302,103.1564,8286.0
2020-02-13 14:25:00,118.28,118.32,118.21,118.26,9371.0,103.1476,103.1825,103.0866,103.1302,9371.0
2020-02-13 14:30:00,118.27,118.3,118.23,118.25,12965.0,103.1389,103.1651,103.104,103.1215,12965.0
2020-02-13 14:35:00,118.25,118.25,118.17,118.24,13073.0,103.1215,103.1215,103.0517,103.1128,13073.0
2020-02-13 14:40:00,118.23,118.24,118.12,118.13,13128.0,103.104,103.1128,103.0081,103.0168,13128.0
2020-02-13 14:45:00,118.12,118.2,118.1,118.16,19320.0,103.0081,103.0779,102.9907,103.043,19320.0
2020-02-13 14:50:00,118.2,118.26,118.19,118.25,11597.0,103.0779,103.1302,103.0691,103.1215,11597.0
2020-02-13 14:55:00,118.25,118.28,118.18,118.19,10710.0,103.1215,103.1476,103.0604,103.0691,10710.0
2020-02-13 15:00:00,118.19,118.21,118.01,118.04,24053.0,103.0691,103.0866,102.9122,102.9383,24053.0
2020-02-13 15:05:00,118.06,118.14,118.05,118.13,16984.0,102.9558,103.0255,102.9471,103.0168,16984.0
2020-02-13 15:10:00,118.14,118.16,117.97,118.02,18591.0,103.0255,103.043,102.8773,102.9209,18591.0
2020-02-13 15:15:00,118.03,118.09,118.02,118.08,11161.0,102.9296,102.9819,102.9209,102.9732,11161.0
2020-02-13 15:20:00,118.07,118.12,118.06,118.12,10228.0,102.9645,103.0081,102.9558,103.0081,10228.0
2020-02-13 15:25:00,118.11,118.14,118.04,118.1,16598.0,102.9994,103.0255,102.9383,102.9907,16598.0
2020-02-13 15:30:00,118.1,118.1,117.94,118.01,20675.0,102.9907,102.9907,102.8511,102.9122,20675.0
2020-02-13 15:35:00,118.01,118.09,117.98,118.06,16808.0,102.9122,102.9819,102.886,102.9558,16808.0
2020-02-13 15:40:00,118.06,118.11,118.01,118.08,23569.0,102.9558,102.9994,102.9122,102.9732,23569.0
2020-02-13 15:45:00,118.09,118.15,118.03,118.14,21833.0,102.9819,103.0343,102.9296,103.0255,21833.0
2020-02-13 15:50:00,118.15,118.33,118.15,118.29,48854.0,103.0343,103.1912,103.0343,103.1564,48854.0
2020-02-13 15:55:00,118.26,118.35,118.22,118.29,86574.0,103.1302,103.2087,103.0953,103.1564,86574.0
2020-02-14 09:30:00,118.3,118.46,118.08,118.36,54822.0,103.1651,103.3046,102.9732,103.2174,54822.0
2020-02-14 09:35:00,118.36,118.4,117.74,117.92,42925.0,103.2174,103.2523,102.6767,102.8337,42925.0
2020-02-14 09:40:00,117.95,118.03,117.73,117.89,28002.0,102.8599,102.9296,102.668,102.8075,28002.0
2020-02-14 09:45:00,117.92,117.96,117.82,117.85,19707.0,102.8337,102.8686,102.7465,102.7726,19707.0
2020-02-14 09:50:00,117.84,118.0,117.84,117.91,26933.0,102.7639,102.9035,102.7639,102.825,26933.0
2020-02-14 09:55:00,117.89,118.07,117.86,117.96,19675.0,102.8075,102.9645,102.7814,102.8686,19675.0
2020-02-14 10:00:00,117.95,117.98,117.85,117.92,20373.0,102.8599,102.886,102.7726,102.8337,20373.0
2020-02-14 10:05:00,117.9,117.95,117.86,117.94,16745.0,102.8163,102.8599,102.7814,102.8511,16745.0
2020-02-14 10:10:00,117.95,118.14,117.95,118.09,21176.0,102.8599,103.0255,102.8599,102.9819,21176.0
2020-02-14 10:15:00,118.08,118.26,118.07,118.24,11500.0,102.9732,103.1302,102.9645,103.1128,11500.0
2020-02-14 10:20:00,118.22,118.29,118.19,118.23,16355.0,103.0953,103.1564,103.0691,103.104,16355.0
2020-02-14 10:25:00,118.21,118.26,118.11,118.24,37368.0,103.0866,103.1302,102.9994,103.1128,37368.0
2020-02-14 10:30:00,118.23,118.24,118.14,118.23,19301.0,103.104,103.1128,103.0255,103.104,19301.0
2020-02-14 10:35:00,118.21,118.22,118.13,118.17,16940.0,103.0866,103.0953,103.0168,103.0517,16940.0
2020-02-14 10:40:00,118.15,118.18,118.02,118.04,11260.0,103.0343,103.0604,102.9209,102.9383,11260.0
2020-02-14 10:45:00,118.05,118.05,117.84,117.94,15189.0,102.9471,102.9471,102.7639,102.8511,15189.0
2020-02-14 10:50:00,117.94,117.98,117.77,117.8,24122.0,102.8511,102.886,102.7029,102.729,24122.0
2020-02-14 10:55:00,117.8,117.82,117.5,117.51,35354.0,102.729,102.7465,102.4674,102.4761,35354.0
2020-02-14 11:00:00,117.53,117.58,117.44,117.46,30662.0,102.4936,102.5372,102.4151,102.4325,30662.0
2020-02-14 11:05:00,117.43,117.5,117.43,117.48,18779.0,102.4064,102.4674,102.4064,102.45,18779.0
2020-02-14 11:10:00,117.46,117.51,117.42,117.45,19139.0,102.4325,102.4761,102.3977,102.4238,19139.0
2020-02-14 11:15:00,117.44,117.64,117.43,117.63,23193.0,102.4151,102.5895,102.4064,102.5808,23193.0
2020-02-14 11:20:00,117.62,117.69,117.6,117.66,26686.0,102.5721,102.6331,102.5546,102.607,26686.0
2020-02-14 11:25:00,117.67,117.68,117.36,117.37,21654.0,102.6157,102.6244,102.3453,102.3541,21654.0
2020-02-14 11:30:00,117.37,117.42,117.32,117.34,29285.0,102.3541,102.3977,102.3105,102.3279,29285.0
2020-02-14 11:35:00,117.34,117.45,117.34,117.42,14699.0,102.3279,102.4238,102.3279,102.3977,14699.0
2020-02-14 11:40:00,117.41,117.49,116.96,117.03,77297.0,102.3889,102.4587,101.9965,102.0576,77297.0
2020-02-14 11:45:00,117.02,117.18,116.96,117.12,45852.0,102.0488,102.1884,101.9965,102.136,45852.0
2020-02-14 11:50:00,117.12,117.32,117.03,117.31,21558.0,102.136,102.3105,102.0576,102.3017,21558.0
2020-02-14 11:55:00,117.31,117.41,117.26,117.35,29065.0,102.3017,102.3889,102.2581,102.3366,29065.0
2020-02-14 12:00:00,117.32,117.32,117.0,117.01,27850.0,102.3105,102.3105,102.0314,102.0401,27850.0
2020-02-14 12:05:00,117.02,117.1,116.94,117.08,18276.0,102.0488,102.1186,101.9791,102.1012,18276.0
2020-02-14 12:10:00,117.09,117.15,117.01,117.01,21643.0,102.1099,102.1622,102.0401,102.0401,21643.0
2020-02-14 12:15:00,117.0,117.02,116.86,116.87,23410.0,102.0314,102.0488,101.9093,101.918,23410.0
2020-02-14 12:20:00,116.87,116.98,116.84,116.88,21673.0,101.918,102.014,101.8919,101.9267,21673.0
2020-02-14 12:25:00,116.86,116.94,116.85,116.92,24990.0,101.9093,101.9791,101.9006,101.9616,24990.0
2020-02-14 12:30:00,116.93,117.02,116.92,116.97,13361.0,101.9704,102.0488,101.9616,102.0052,13361.0
2020-02-14 12:35:00,116.98,117.18,116.97,117.08,21501.0,102.014,102.1884,102.0052,102.1012,21501.0
2020-02-14 12:40:00,117.08,117.17,117.06,117.13,12891.0,102.1012,102.1796,102.0837,102.1448,12891.0
2020-02-14 12:45:00,117.12,117.19,117.11,117.17,13706.0,102.136,102.1971,102.1273,102.1796,13706.0
2020-02-14 12:50:00,117.18,117.19,117.07,117.11,15124.0,102.1884,102.1971,102.0924,102.1273,15124.0
2020-02-14 12:55:00,117.12,117.2,117.07,117.17,14045.0,102.136,102.2058,102.0924,102.1796,14045.0
2020-02-14 13:00:00,117.16,117.2,117.06,117.07,21260.0,102.1709,102.2058,102.0837,102.0924,21260.0
2020-02-14 13:05:00,117.06,117.1,116.96,116.96,11293.0,102.0837,102.1186,101.9965,101.9965,11293.0
2020-02-14 13:10:00,116.95,116.96,116.83,116.88,25279.0,101.9878,101.9965,101.8831,101.9267,25279.0
2020-02-14 13:15:00,116.88,116.91,116.8,116.83,13983.0,101.9267,101.9529,101.857,101.8831,13983.0
2020-02-14 13:20:00,116.8,116.84,116.74,116.84,22477.0,101.857,101.8919,101.8047,101.8919,22477.0
2020-02-14 13:25:00,116.83,116.91,116.79,116.79,16866.0,101.8831,101.9529,101.8483,101.8483,16866.0
2020-02-14 13:30:00,116.78,116.84,116.73,116.8,16655.0,101.8395,101.8919,101.7959,101.857,16655.0
2020-02-14 13:35:00,116.8,116.84,116.71,116.82,20544.0,101.857,101.8919,101.7785,101.8744,20544.0
2020-02-14 13:40:00,116.82,116.85,116.74,116.76,16460.0,101.8744,101.9006,101.8047,101.8221,16460.0
2020-02-14 13:45:00,116.75,116.75,116.67,116.68,19837.0,101.8134,101.8134,101.7436,101.7523,19837.0
2020-02-14 13:50:00,116.67,116.69,116.57,116.62,22832.0,101.7436,101.7611,101.6564,101.7,22832.0
2020-02-14 13:55:00,116.6,116.61,116.52,116.58,20159.0,101.6826,101.6913,101.6128,101.6651,20159.0
2020-02-14 14:00:00,116.58,116.63,116.52,116.57,15780.0,101.6651,101.7087,101.6128,101.6564,15780.0
2020-02-14 14:05:00,116.56,116.65,116.55,116.64,22389.0,101.6477,101.7262,101.639,101.7175,22389.0
2020-02-14 14:10:00,116.64,116.74,116.64,116.65,19837.0,101.7175,101.8047,101.7175,101.7262,19837.0
2020-02-14 14:15:00,116.66,116.66,116.44,116.47,29495.0,101.7349,101.7349,101.543,101.5692,29495.0
2020-02-14 14:20:00,116.46,116.59,116.45,116.57,12233.0,101.5605,101.6738,101.5518,101.6564,12233.0
2020-02-14 14:25:00,116.56,116.67,116.56,116.61,20007.0,101.6477,101.7436,101.6477,101.6913,20007.0
2020-02-14 14:30:00,116.6,116.6,116.44,116.47,22708.0,101.6826,101.6826,101.543,101.5692,22708.0
2020-02-14 14:35:00,116.48,116.56,116.47,116.54,17248.0,101.5779,101.6477,101.5692,101.6302,17248.0
2020-02-14 14:40:00,116.55,116.6,116.47,116.52,20277.0,101.639,101.6826,101.5692,101.6128,20277.0
2020-02-14 14:45:00,116.52,116.53,116.42,116.53,22528.0,101.6128,101.6215,101.5256,101.6215,22528.0
2020-02-14 14:50:00,116.48,116.5,116.35,116.41,28493.0,101.5779,101.5954,101.4646,101.5169,28493.0
2020-02-14 14:55:00,116.42,116.6,116.42,116.56,18701.0,101.5256,101.6826,101.5256,101.6477,18701.0
2020-02-14 15:00:00,116.58,116.64,116.52,116.57,24927.0,101.6651,101.7175,101.6128,101.6564,24927.0
2020-02-14 15:05:00,116.57,116.59,116.49,116.54,20248.0,101.6564,101.6738,101.5866,101.6302,20248.0
2020-02-14 15:10:00,116.53,116.54,116.4,116.5,23763.0,101.6215,101.6302,101.5082,101.5954,23763.0
2020-02-14 15:15:00,116.54,116.55,116.37,116.43,25921.0,101.6302,101.639,101.482,101.5343,25921.0
2020-02-14 15:20:00,116.44,116.56,116.37,116.54,23956.0,101.543,101.6477,101.482,101.6302,23956.0
2020-02-14 15:25:00,116.54,116.64,116.53,116.56,27834.0,101.6302,101.7175,101.6215,101.6477,27834.0
2020-02-14 15:30:00,116.54,116.64,116.53,116.58,17755.0,101.6302,101.7175,101.6215,101.6651,17755.0
2020-02-14 15:35:00,116.59,116.73,116.49,116.52,58762.0,101.6738,101.7959,101.5866,101.6128,58762.0
2020-02-14 15:40:00,116.53,116.56,116.44,116.44,33328.0,101.6215,101.6477,101.543,101.543,33328.0
2020-02-14 15:45:00,116.45,116.48,116.39,116.44,60661.0,101.5518,101.5779,101.4994,101.543,60661.0
2020-02-14 15:50:00,116.48,116.58,116.36,116.36,107388.0,101.5779,101.6651,101.4733,101.4733,107388.0
2020-02-14 15:55:00,116.38,116.63,116.3,116.62,287301.0,101.4907,101.7087,101.421,101.7,287301.0
2020-02-18 09:30:00,116.95,116.95,116.35,116.84,159889.0,102.5591,102.5591,102.0329,102.4626,159889.0
2020-02-18 09:35:00,116.83,117.07,116.63,116.77,33612.0,102.4538,102.6643,102.2784,102.4012,33612.0
2020-02-18 09:40:00,116.76,117.13,116.72,117.06,30286.0,102.3924,102.7169,102.3574,102.6555,30286.0
2020-02-18 09:45:00,117.04,117.59,116.98,117.48,55378.0,102.638,103.1203,102.5854,103.0238,55378.0
2020-02-18 09:50:00,117.5,117.62,117.35,117.43,63272.0,103.0414,103.1466,102.9098,102.98,63272.0
2020-02-18 09:55:00,117.5,117.61,117.37,117.49,25354.0,103.0414,103.1378,102.9274,103.0326,25354.0
2020-02-18 10:00:00,117.46,117.87,117.44,117.86,34850.0,103.0063,103.3658,102.9888,103.3571,34850.0
2020-02-18 10:05:00,117.84,117.85,117.52,117.57,27423.0,103.3395,103.3483,103.0589,103.1028,27423.0
2020-02-18 10:10:00,117.59,117.64,117.47,117.52,30093.0,103.1203,103.1641,103.0151,103.0589,30093.0
2020-02-18 10:15:00,117.5,117.52,117.31,117.44,32074.0,103.0414,103.0589,102.8748,102.9888,32074.0
2020-02-18 10:20:00,117.45,117.56,117.4,117.55,18928.0,102.9975,103.094,102.9537,103.0852,18928.0
2020-02-18 10:25:00,117.58,117.65,117.35,117.38,29850.0,103.1115,103.1729,102.9098,102.9361,29850.0
2020-02-18 10:30:00,117.37,117.45,117.23,117.26,34136.0,102.9274,102.9975,102.8046,102.8309,34136.0
2020-02-18 10:35:00,117.29,117.48,117.28,117.43,17348.0,102.8572,103.0238,102.8484,102.98,17348.0
2020-02-18 10:40:00,117.48,117.58,117.46,117.53,41829.0,103.0238,103.1115,103.0063,103.0677,41829.0
2020-02-18 10:45:00,117.54,117.62,117.51,117.62,14099.0,103.0765,103.1466,103.0501,103.1466,14099.0
2020-02-18 10:50:00,117.62,117.65,117.56,117.59,21111.0,103.1466,103.1729,103.094,103.1203,21111.0
2020-02-18 10:55:00,117.6,117.75,117.6,117.67,32072.0,103.1291,103.2606,103.1291,103.1905,32072.0
2020-02-18 11:00:00,117.68,117.72,117.6,117.6,44522.0,103.1992,103.2343,103.1291,103.1291,44522.0
2020-02-18 11:05:00,117.58,117.58,117.32,117.45,21939.0,103.1115,103.1115,102.8835,102.9975,21939.0
2020-02-18 11:10:00,117.48,117.48,117.37,117.42,14468.0,103.0238,103.0238,102.9274,102.9712,14468.0
2020-02-18 11:15:00,117.42,117.6,117.4,117.53,27735.0,102.9712,103.1291,102.9537,103.0677,27735.0
2020-02-18 11:20:00,117.53,117.65,117.47,117.55,45977.0,103.0677,103.1729,103.0151,103.0852,45977.0
2020-02-18 11:25:00,117.53,117.53,117.32,117.41,25938.0,103.0677,103.0677,102.8835,102.9625,25938.0
2020-02-18 11:30:00,117.39,117.53,117.37,117.51,27202.0,102.9449,103.0677,102.9274,103.0501,27202.0
2020-02-18 11:35:00,117.51,117.56,117.36,117.42,16918.0,103.0501,103.094,102.9186,102.9712,16918.0
2020-02-18 11:40:00,117.43,117.47,117.3,117.35,17940.0,102.98,103.0151,102.866,102.9098,17940.0
2020-02-18 11:45:00,117.33,117.43,117.3,117.32,14284.0,102.8923,102.98,102.866,102.8835,14284.0
2020-02-18 11:50:00,117.33,117.37,117.24,117.26,24538.0,102.8923,102.9274,102.8134,102.8309,24538.0
2020-02-18 11:55:00,117.26,117.29,117.2,117.22,17829.0,102.8309,102.8572,102.7783,102.7958,17829.0
2020-02-18 12:00:00,117.23,117.28,117.14,117.14,28571.0,102.8046,102.8484,102.7257,102.7257,28571.0
2020-02-18 12:05:00,117.12,117.15,117.02,117.11,19943.0,102.7081,102.7344,102.6204,102.6994,19943.0
2020-02-18 12:10:00,117.09,117.19,117.0,117.03,26510.0,102.6818,102.7695,102.6029,102.6292,26510.0
2020-02-18 12:15:00,117.02,117.05,116.98,117.0,29558.0,102.6204,102.6467,102.5854,102.6029,29558.0
2020-02-18 12:20:00,117.0,117.0,116.81,116.81,31305.0,102.6029,102.6029,102.4363,102.4363,31305.0
2020-02-18 12:25:00,116.8,116.99,116.8,116.98,15466.0,102.4275,102.5941,102.4275,102.5854,15466.0
2020-02-18 12:30:00,117.0,117.06,116.96,117.0,17126.0,102.6029,102.6555,102.5678,102.6029,17126.0
2020-02-18 12:35:00,117.01,117.04,116.91,116.96,11539.0,102.6117,102.638,102.524,102.5678,11539.0
2020-02-18 12:40:00,116.96,117.02,116.95,116.98,14132.0,102.5678,102.6204,102.5591,102.5854,14132.0
2020-02-18 12:45:00,116.98,117.0,116.84,116.98,23499.0,102.5854,102.6029,102.4626,102.5854,23499.0
2020-02-18 12:50:00,116.97,117.03,116.94,117.01,19615.0,102.5766,102.6292,102.5503,102.6117,19615.0
2020-02-18 12:55:00,116.99,117.18,116.99,117.14,17035.0,102.5941,102.7608,102.5941,102.7257,17035.0
2020-02-18 13:00:00,117.13,117.33,117.13,117.3,11657.0,102.7169,102.8923,102.7169,102.866,11657.0
2020-02-18 13:05:00,117.33,117.43,117.28,117.42,15367.0,102.8923,102.98,102.8484,102.9712,15367.0
2020-02-18 13:10:00,117.4,117.46,117.4,117.43,12528.0,102.9537,103.0063,102.9537,102.98,12528.0
2020-02-18 13:15:00,117.4,117.5,117.38,117.49,16149.0,102.9537,103.0414,102.9361,103.0326,16149.0
2020-02-18 13:20:00,117.5,117.6,117.49,117.57,19402.0,103.0414,103.1291,103.0326,103.1028,19402.0
2020-02-18 13:25:00,117.58,117.58,117.48,117.52,14676.0,103.1115,103.1115,103.0238,103.0589,14676.0
2020-02-18 13:30:00,117.52,117.56,117.44,117.49,32961.0,103.0589,103.094,102.9888,103.0326,32961.0
2020-02-18 13:35:00,117.48,117.5,117.3,117.36,16127.0,103.0238,103.0414,102.866,102.9186,16127.0
2020-02-18 13:40:00,117.36,117.37,117.23,117.25,11957.0,102.9186,102.9274,102.8046,102.8221,11957.0
2020-02-18 13:45:00,117.24,117.33,117.23,117.28,19023.0,102.8134,102.8923,102.8046,102.8484,19023.0
2020-02-18 13:50:00,117.29,117.3,117.08,117.12,16477.0,102.8572,102.866,102.6731,102.7081,16477.0
2020-02-18 13:55:00,117.11,117.21,117.07,117.14,13358.0,102.6994,102.7871,102.6643,102.7257,13358.0
2020-02-18 14:00:00,117.15,117.28,117.14,117.23,10336.0,102.7344,102.8484,102.7257,102.8046,10336.0
2020-02-18 14:05:00,117.23,117.31,117.2,117.3,9156.0,102.8046,102.8748,102.7783,102.866,9156.0
2020-02-18 14:10:00,117.32,117.37,117.26,117.37,13380.0,102.8835,102.9274,102.8309,102.9274,13380.0
2020-02-18 14:15:00,117.37,117.46,117.32,117.43,16554.0,102.9274,103.0063,102.8835,102.98,16554.0
2020-02-18 14:20:00,117.44,117.55,117.4,117.55,9877.0,102.9888,103.0852,102.9537,103.0852,9877.0
2020-02-18 14:25:00,117.58,117.64,117.55,117.62,14919.0,103.1115,103.1641,103.0852,103.1466,14919.0
2020-02-18 14:30:00,117.61,117.66,117.57,117.6,15421.0,103.1378,103.1817,103.1028,103.1291,15421.0
2020-02-18 14:35:00,117.6,117.65,117.55,117.59,14914.0,103.1291,103.1729,103.0852,103.1203,14914.0
2020-02-18 14:40:00,117.58,117.68,117.58,117.68,20755.0,103.1115,103.1992,103.1115,103.1992,20755.0
2020-02-18 14:45:00,117.69,117.74,117.6,117.64,17160.0,103.208,103.2518,103.1291,103.1641,17160.0
2020-02-18 14:50:00,117.63,117.7,117.57,117.65,36597.0,103.1554,103.2168,103.1028,103.1729,36597.0
2020-02-18 14:55:00,117.66,117.75,117.65,117.71,23245.0,103.1817,103.2606,103.1729,103.2255,23245.0
2020-02-18 15:00:00,117.71,117.71,117.61,117.64,16272.0,103.2255,103.2255,103.1378,103.1641,16272.0
2020-02-18 15:05:00,117.64,117.69,117.6,117.69,14990.0,103.1641,103.208,103.1291,103.208,14990.0
2020-02-18 15:10:00,117.69,117.85,117.68,117.85,25112.0,103.208,103.3483,103.1992,103.3483,25112.0
2020-02-18 15:15:00,117.81,117.82,117.72,117.74,23938.0,103.3132,103.322,103.2343,103.2518,23938.0
2020-02-18 15:20:00,117.74,117.81,117.64,117.79,29021.0,103.2518,103.3132,103.1641,103.2957,29021.0
2020-02-18 15:25:00,117.8,117.84,117.75,117.79,20087.0,103.3045,103.3395,103.2606,103.2957,20087.0
2020-02-18 15:30:00,117.79,117.79,117.55,117.55,35942.0,103.2957,103.2957,103.0852,103.0852,35942.0
2020-02-18 15:35:00,117.56,117.62,117.53,117.54,29001.0,103.094,103.1466,103.0677,103.0765,29001.0
2020-02-18 15:40:00,117.53,117.64,117.5,117.62,30985.0,103.0677,103.1641,103.0414,103.1466,30985.0
2020-02-18 15:45:00,117.63,117.66,117.52,117.53,45118.0,103.1554,103.1817,103.0589,103.0677,45118.0
2020-02-18 15:50:00,117.59,117.79,117.54,117.79,52226.0,103.1203,103.2957,103.0765,103.2957,52226.0
2020-02-18 15:55:00,117.78,117.84,117.7,117.83,124119.0,103.2869,103.3395,103.2168,103.3308,124119.0
2020-02-19 09:30:00,117.69,118.05,117.42,117.54,91407.0,103.208,103.5237,102.9712,103.0765,91407.0
2020-02-19 09:35:00,117.5,117.86,117.33,117.81,34910.0,103.0414,103.3571,102.8923,103.3132,34910.0
2020-02-19 09:40:00,117.84,118.13,117.72,117.9,38718.0,103.3395,103.5939,103.2343,103.3922,38718.0
2020-02-19 09:45:00,117.89,117.9,117.68,117.78,55112.0,103.3834,103.3922,103.1992,103.2869,55112.0
2020-02-19 09:50:00,117.77,117.87,117.62,117.62,23918.0,103.2782,103.3658,103.1466,103.1466,23918.0
2020-02-19 09:55:00,117.58,117.6,117.32,117.39,35422.0,103.1115,103.1291,102.8835,102.9449,35422.0
2020-02-19 10:00:00,117.38,117.64,117.38,117.53,21382.0,102.9361,103.1641,102.9361,103.0677,21382.0
2020-02-19 10:05:00,117.55,117.6,117.46,117.52,41321.0,103.0852,103.1291,103.0063,103.0589,41321.0
2020-02-19 10:10:00,117.56,117.64,117.5,117.64,27118.0,103.094,103.1641,103.0414,103.1641,27118.0
2020-02-19 10:15:00,117.65,117.9,117.65,117.87,23637.0,103.1729,103.3922,103.1729,103.3658,23637.0
2020-02-19 10:20:00,117.88,117.93,117.7,117.7,25979.0,103.3746,103.4185,103.2168,103.2168,25979.0
2020-02-19 10:25:00,117.71,117.77,117.58,117.62,26022.0,103.2255,103.2782,103.1115,103.1466,26022.0
2020-02-19 10:30:00,117.6,117.72,117.56,117.61,24254.0,103.1291,103.2343,103.094,103.1378,24254.0
2020-02-19 10:35:00,117.62,117.65,117.53,117.55,16836.0,103.1466,103.1729,103.0677,103.0852,16836.0
2020-02-19 10:40:00,117.55,117.59,117.42,117.42,19245.0,103.0852,103.1203,102.9712,102.9712,19245.0
2020-02-19 10:45:00,117.42,117.43,117.09,117.36,29269.0,102.9712,102.98,102.6818,102.9186,29269.0
2020-02-19 10:50:00,117.37,117.37,117.26,117.31,21288.0,102.9274,102.9274,102.8309,102.8748,21288.0
2020-02-19 10:55:00,117.33,117.33,117.12,117.17,18895.0,102.8923,102.8923,102.7081,102.752,18895.0
2020-02-19 11:00:00,117.16,117.38,117.15,117.37,20299.0,102.7432,102.9361,102.7344,102.9274,20299.0
2020-02-19 11:05:00,117.37,117.41,117.19,117.34,34831.0,102.9274,102.9625,102.7695,102.9011,34831.0
2020-02-19 11:10:00,117.36,117.47,117.3,117.47,18358.0,102.9186,103.0151,102.866,103.0151,18358.0
2020-02-19 11:15:00,117.5,117.61,117.5,117.56,12991.0,103.0414,103.1378,103.0414,103.094,12991.0
2020-02-19 11:20:00,117.54,117.59,117.49,117.58,14591.0,103.0765,103.1203,103.0326,103.1115,14591.0
2020-02-19 11:25:00,117.59,117.6,117.46,117.46,15547.0,103.1203,103.1291,103.0063,103.0063,15547.0
2020-02-19 11:30:00,117.47,117.48,117.23,117.24,18498.0,103.0151,103.0238,102.8046,102.8134,18498.0
2020-02-19 11:35:00,117.25,117.36,117.24,117.31,12911.0,102.8221,102.9186,102.8134,102.8748,12911.0
2020-02-19 11:40:00,117.3,117.3,117.2,117.3,14681.0,102.866,102.866,102.7783,102.866,14681.0
2020-02-19 11:45:00,117.3,117.39,117.27,117.35,21971.0,102.866,102.9449,102.8397,102.9098,21971.0
2020-02-19 11:50:00,117.35,117.5,117.35,117.49,21172.0,102.9098,103.0414,102.9098,103.0326,21172.0
2020-02-19 11:55:00,117.49,117.59,117.47,117.57,10829.0,103.0326,103.1203,103.0151,103.1028,10829.0
2020-02-19 12:00:00,117.58,117.61,117.54,117.55,7373.0,103.1115,103.1378,103.0765,103.0852,7373.0
2020-02-19 12:05:00,117.54,117.55,117.44,117.53,19298.0,103.0765,103.0852,102.9888,103.0677,19298.0
2020-02-19 12:10:00,117.53,117.57,117.49,117.5,12606.0,103.0677,103.1028,103.0326,103.0414,12606.0
2020-02-19 12:15:00,117.51,117.53,117.48,117.53,9265.0,103.0501,103.0677,103.0238,103.0677,9265.0
2020-02-19 12:20:00,117.53,117.54,117.46,117.5,13702.0,103.0677,103.0765,103.0063,103.0414,13702.0
2020-02-19 12:25:00,117.5,117.54,117.42,117.53,26783.0,103.0414,103.0765,102.9712,103.0677,26783.0
2020-02-19 12:30:00,117.51,117.62,117.51,117.55,27795.0,103.0501,103.1466,103.0501,103.0852,27795.0
2020-02-19 12:35:00,117.56,117.58,117.53,117.54,11106.0,103.094,103.1115,103.0677,103.0765,11106.0
2020-02-19 12:40:00,117.53,117.69,117.49,117.67,17204.0,103.0677,103.208,103.0326,103.1905,17204.0
2020-02-19 12:45:00,117.68,117.74,117.65,117.71,15070.0,103.1992,103.2518,103.1729,103.2255,15070.0
2020-02-19 12:50:00,117.69,117.72,117.53,117.55,21313.0,103.208,103.2343,103.0677,103.0852,21313.0
2020-02-19 12:55:00,117.54,117.72,117.54,117.72,7977.0,103.0765,103.2343,103.0765,103.2343,7977.0
2020-02-19 13:00:00,117.72,117.86,117.72,117.78,19690.0,103.2343,103.3571,103.2343,103.2869,19690.0
2020-02-19 13:05:00,117.79,117.81,117.69,117.69,11693.0,103.2957,103.3132,103.208,103.208,11693.0
2020-02-19 13:10:00,117.7,117.72,117.64,117.71,14986.0,103.2168,103.2343,103.1641,103.2255,14986.0
2020-02-19 13:15:00,117.72,117.72,117.62,117.66,13555.0,103.2343,103.2343,103.1466,103.1817,13555.0
2020-02-19 13:20:00,117.67,117.71,117.61,117.67,15225.0,103.1905,103.2255,103.1378,103.1905,15225.0
2020-02-19 13:25:00,117.67,117.77,117.67,117.77,13691.0,103.1905,103.2782,103.1905,103.2782,13691.0
2020-02-19 13:30:00,117.76,117.78,117.69,117.74,15538.0,103.2694,103.2869,103.208,103.2518,15538.0
2020-02-19 13:35:00,117.75,117.81,117.72,117.81,17954.0,103.2606,103.3132,103.2343,103.3132,17954.0
2020-02-19 13:40:00,117.81,117.81,117.73,117.79,20883.0,103.3132,103.3132,103.2431,103.2957,20883.0
2020-02-19 13:45:00,117.79,117.81,117.6,117.6,18613.0,103.2957,103.3132,103.1291,103.1291,18613.0
2020-02-19 13:50:00,117.62,117.63,117.43,117.46,20982.0,103.1466,103.1554,102.98,103.0063,20982.0
2020-02-19 13:55:00,117.46,117.53,117.41,117.42,17221.0,103.0063,103.0677,102.9625,102.9712,17221.0
2020-02-19 14:00:00,117.42,117.49,117.32,117.33,27920.0,102.9712,103.0326,102.8835,102.8923,27920.0
2020-02-19 14:05:00,117.33,117.39,117.3,117.37,17356.0,102.8923,102.9449,102.866,102.9274,17356.0
2020-02-19 14:10:00,117.37,117.41,117.26,117.38,29525.0,102.9274,102.9625,102.8309,102.9361,29525.0
2020-02-19 14:15:00,117.36,117.38,117.31,117.35,15766.0,102.9186,102.9361,102.8748,102.9098,15766.0
2020-02-19 14:20:00,117.35,117.37,117.19,117.19,17545.0,102.9098,102.9274,102.7695,102.7695,17545.0
2020-02-19 14:25:00,117.19,117.2,117.15,117.15,16652.0,102.7695,102.7783,102.7344,102.7344,16652.0
2020-02-19 14:30:00,117.14,117.14,117.05,117.08,22921.0,102.7257,102.7257,102.6467,102.6731,22921.0
2020-02-19 14:35:00,117.09,117.19,117.07,117.19,13803.0,102.6818,102.7695,102.6643,102.7695,13803.0
2020-02-19 14:40:00,117.19,117.38,117.18,117.37,20775.0,102.7695,102.9361,102.7608,102.9274,20775.0
2020-02-19 14:45:00,117.37,117.43,117.33,117.42,17503.0,102.9274,102.98,102.8923,102.9712,17503.0
2020-02-19 14:50:00,117.4,117.45,117.35,117.37,19386.0,102.9537,102.9975,102.9098,102.9274,19386.0
2020-02-19 14:55:00,117.35,117.36,117.28,117.3,16682.0,102.9098,102.9186,102.8484,102.866,16682.0
2020-02-19 15:00:00,117.31,117.37,117.26,117.31,19443.0,102.8748,102.9274,102.8309,102.8748,19443.0
2020-02-19 15:05:00,117.31,117.34,117.26,117.3,14540.0,102.8748,102.9011,102.8309,102.866,14540.0
2020-02-19 15:10:00,117.3,117.4,117.26,117.4,19778.0,102.866,102.9537,102.8309,102.9537,19778.0
2020-02-19 15:15:00,117.41,117.45,117.29,117.45,33334.0,102.9625,102.9975,102.8572,102.9975,33334.0
2020-02-19 15:20:00,117.44,117.49,117.42,117.46,13234.0,102.9888,103.0326,102.9712,103.0063,13234.0
2020-02-19 15:25:00,117.45,117.48,117.4,117.41,15257.0,102.9975,103.0238,102.9537,102.9625,15257.0
2020-02-19 15:30:00,117.4,117.46,117.36,117.36,23641.0,102.9537,103.0063,102.9186,102.9186,23641.0
2020-02-19 15:35:00,117.36,117.59,117.36,117.54,62424.0,102.9186,103.1203,102.9186,103.0765,62424.0
2020-02-19 15:40:00,117.53,117.53,117.42,117.47,32755.0,103.0677,103.0677,102.9712,103.0151,32755.0
2020-02-19 15:45:00,117.48,117.63,117.47,117.56,40905.0,103.0238,103.1554,103.0151,103.094,40905.0
2020-02-19 15:50:00,117.55,117.55,117.45,117.49,50307.0,103.0852,103.0852,102.9975,103.0326,50307.0
2020-02-19 15:55:00,117.5,117.59,117.34,117.4,138919.0,103.0414,103.1203,102.9011,102.9537,138919.0
2020-02-20 09:30:00,116.97,117.63,116.66,117.51,73728.0,102.5766,103.1554,102.3047,103.0501,73728.0
2020-02-20 09:35:00,117.51,117.51,117.07,117.1,33748.0,103.0501,103.0501,102.6643,102.6906,33748.0
2020-02-20 09:40:00,117.12,117.25,117.02,117.07,20413.0,102.7081,102.8221,102.6204,102.6643,20413.0
2020-02-20 09:45:00,117.06,117.25,117.01,117.24,13669.0,102.6555,102.8221,102.6117,102.8134,13669.0
2020-02-20 09:50:00,117.25,117.42,117.25,117.32,33910.0,102.8221,102.9712,102.8221,102.8835,33910.0
2020-02-20 09:55:00,117.32,117.43,117.01,117.12,42134.0,102.8835,102.98,102.6117,102.7081,42134.0
2020-02-20 10:00:00,117.11,117.4,117.06,117.37,18521.0,102.6994,102.9537,102.6555,102.9274,18521.0
2020-02-20 10:05:00,117.4,117.57,117.34,117.38,18219.0,102.9537,103.1028,102.9011,102.9361,18219.0
2020-02-20 10:10:00,117.4,117.43,117.32,117.38,11183.0,102.9537,102.98,102.8835,102.9361,11183.0
2020-02-20 10:15:00,117.36,117.41,117.33,117.34,11089.0,102.9186,102.9625,102.8923,102.9011,11089.0
2020-02-20 10:20:00,117.33,117.44,117.33,117.43,18902.0,102.8923,102.9888,102.8923,102.98,18902.0
2020-02-20 10:25:00,117.44,117.56,117.36,117.51,27789.0,102.9888,103.094,102.9186,103.0501,27789.0
2020-02-20 10:30:00,117.53,117.53,117.35,117.4,14198.0,103.0677,103.0677,102.9098,102.9537,14198.0
2020-02-20 10:35:00,117.4,117.43,117.35,117.42,13001.0,102.9537,102.98,102.9098,102.9712,13001.0
2020-02-20 10:40:00,117.4,117.4,117.17,117.2,20240.0,102.9537,102.9537,102.752,102.7783,20240.0
2020-02-20 10:45:00,117.21,117.22,117.05,117.15,20347.0,102.7871,102.7958,102.6467,102.7344,20347.0
2020-02-20 10:50:00,117.13,117.31,117.12,117.25,29005.0,102.7169,102.8748,102.7081,102.8221,29005.0
2020-02-20 10:55:00,117.25,117.29,117.17,117.27,33688.0,102.8221,102.8572,102.752,102.8397,33688.0
2020-02-20 11:00:00,117.29,117.41,117.25,117.3,19810.0,102.8572,102.9625,102.8221,102.866,19810.0
2020-02-20 11:05:00,117.31,117.34,117.26,117.29,17510.0,102.8748,102.9011,102.8309,102.8572,17510.0
2020-02-20 11:10:00,117.29,117.38,117.24,117.37,23211.0,102.8572,102.9361,102.8134,102.9274,23211.0
2020-02-20 11:15:00,117.35,117.48,117.3,117.41,39101.0,102.9098,103.0238,102.866,102.9625,39101.0
2020-02-20 11:20:00,117.39,117.53,117.36,117.38,31845.0,102.9449,103.0677,102.9186,102.9361,31845.0
2020-02-20 11:25:00,117.4,117.43,117.11,117.14,42582.0,102.9537,102.98,102.6994,102.7257,42582.0
2020-02-20 11:30:00,117.13,117.2,116.57,116.72,65725.0,102.7169,102.7783,102.2258,102.3574,65725.0
2020-02-20 11:35:00,116.74,116.89,116.65,116.83,22497.0,102.3749,102.5064,102.296,102.4538,22497.0
2020-02-20 11:40:00,116.81,117.02,116.78,116.87,16171.0,102.4363,102.6204,102.41,102.4889,16171.0
2020-02-20 11:45:00,116.83,116.93,116.81,116.83,25899.0,102.4538,102.5415,102.4363,102.4538,25899.0
2020-02-20 11:50:00,116.81,117.2,116.81,117.2,23840.0,102.4363,102.7783,102.4363,102.7783,23840.0
2020-02-20 11:55:00,117.19,117.26,117.11,117.12,24867.0,102.7695,102.8309,102.6994,102.7081,24867.0
2020-02-20 12:00:00,117.1,117.17,117.0,117.01,18742.0,102.6906,102.752,102.6029,102.6117,18742.0
2020-02-20 12:05:00,117.05,117.11,117.02,117.04,9498.0,102.6467,102.6994,102.6204,102.638,9498.0
2020-02-20 12:10:00,117.05,117.35,117.03,117.32,23729.0,102.6467,102.9098,102.6292,102.8835,23729.0
2020-02-20 12:15:00,117.31,117.32,117.1,117.2,18615.0,102.8748,102.8835,102.6906,102.7783,18615.0
2020-02-20 12:20:00,117.2,117.21,117.03,117.06,18388.0,102.7783,102.7871,102.6292,102.6555,18388.0
2020-02-20 12:25:00,117.07,117.14,117.05,117.13,13707.0,102.6643,102.7257,102.6467,102.7169,13707.0
2020-02-20 12:30:00,117.13,117.33,117.06,117.32,12187.0,102.7169,102.8923,102.6555,102.8835,12187.0
2020-02-20 12:35:00,117.33,117.46,117.3,117.42,18930.0,102.8923,103.0063,102.866,102.9712,18930.0
2020-02-20 12:40:00,117.41,117.49,117.34,117.49,19343.0,102.9625,103.0326,102.9011,103.0326,19343.0
2020-02-20 12:45:00,117.48,117.5,117.35,117.38,13166.0,103.0238,103.0414,102.9098,102.9361,13166.0
2020-02-20 12:50:00,117.4,117.51,117.34,117.41,16074.0,102.9537,103.0501,102.9011,102.9625,16074.0
2020-02-20 12:55:00,117.43,117.56,117.42,117.54,16183.0,102.98,103.094,102.9712,103.0765,16183.0
2020-02-20 13:00:00,117.52,117.55,117.38,117.44,24115.0,103.0589,103.0852,102.9361,102.9888,24115.0
2020-02-20 13:05:00,117.43,117.68,117.43,117.68,23054.0,102.98,103.1992,102.98,103.1992,23054.0
2020-02-20 13:10:00,117.67,117.97,117.67,117.96,27707.0,103.1905,103.4535,103.1905,103.4448,27707.0
2020-02-20 13:15:00,117.98,118.05,117.79,117.79,48322.0,103.4623,103.5237,103.2957,103.2957,48322.0
2020-02-20 13:20:00,117.82,117.84,117.69,117.73,24983.0,103.322,103.3395,103.208,103.2431,24983.0
2020-02-20 13:25:00,117.74,117.75,117.66,117.66,12479.0,103.2518,103.2606,103.1817,103.1817,12479.0
2020-02-20 13:30:00,117.69,117.84,117.64,117.84,11652.0,103.208,103.3395,103.1641,103.3395,11652.0
2020-02-20 13:35:00,117.83,117.83,117.6,117.74,12835.0,103.3308,103.3308,103.1291,103.2518,12835.0
2020-02-20 13:40:00,117.75,117.76,117.63,117.67,14677.0,103.2606,103.2694,103.1554,103.1905,14677.0
2020-02-20 13:45:00,117.66,117.8,117.66,117.77,14626.0,103.1817,103.3045,103.1817,103.2782,14626.0
2020-02-20 13:50:00,117.77,117.97,117.71,117.93,46538.0,103.2782,103.4535,103.2255,103.4185,46538.0
2020-02-20 13:55:00,117.95,117.97,117.77,117.81,10347.0,103.436,103.4535,103.2782,103.3132,10347.0
2020-02-20 14:00:00,117.82,117.9,117.77,117.87,16124.0,103.322,103.3922,103.2782,103.3658,16124.0
2020-02-20 14:05:00,117.87,117.94,117.81,117.86,17864.0,103.3658,103.4272,103.3132,103.3571,17864.0
2020-02-20 14:10:00,117.88,117.93,117.83,117.9,15956.0,103.3746,103.4185,103.3308,103.3922,15956.0
2020-02-20 14:15:00,117.91,117.97,117.87,117.88,19110.0,103.4009,103.4535,103.3658,103.3746,19110.0
2020-02-20 14:20:00,117.89,118.03,117.86,117.99,17701.0,103.3834,103.5062,103.3571,103.4711,17701.0
2020-02-20 14:25:00,117.98,117.98,117.88,117.94,16209.0,103.4623,103.4623,103.3746,103.4272,16209.0
2020-02-20 14:30:00,117.96,118.14,117.93,118.11,26097.0,103.4448,103.6026,103.4185,103.5763,26097.0
2020-02-20 14:35:00,118.13,118.18,118.07,118.16,20265.0,103.5939,103.6377,103.5412,103.6202,20265.0
2020-02-20 14:40:00,118.17,118.19,118.07,118.11,16951.0,103.6289,103.6465,103.5412,103.5763,16951.0
2020-02-20 14:45:00,118.1,118.12,118.03,118.06,13249.0,103.5675,103.5851,103.5062,103.5325,13249.0
2020-02-20 14:50:00,118.06,118.06,117.95,118.0,26029.0,103.5325,103.5325,103.436,103.4798,26029.0
2020-02-20 14:55:00,118.01,118.09,118.01,118.04,14007.0,103.4886,103.5588,103.4886,103.5149,14007.0
2020-02-20 15:00:00,118.05,118.05,117.95,118.02,16715.0,103.5237,103.5237,103.436,103.4974,16715.0
2020-02-20 15:05:00,118.04,118.07,117.95,118.0,14695.0,103.5149,103.5412,103.436,103.4798,14695.0
2020-02-20 15:10:00,118.0,118.01,117.88,117.89,17799.0,103.4798,103.4886,103.3746,103.3834,17799.0
2020-02-20 15:15:00,117.86,118.05,117.85,118.05,17304.0,103.3571,103.5237,103.3483,103.5237,17304.0
2020-02-20 15:20:00,118.05,118.11,118.02,118.07,20474.0,103.5237,103.5763,103.4974,103.5412,20474.0
2020-02-20 15:25:00,118.07,118.12,118.05,118.08,14004.0,103.5412,103.5851,103.5237,103.55,14004.0
2020-02-20 15:30:00,118.07,118.19,118.07,118.17,23836.0,103.5412,103.6465,103.5412,103.6289,23836.0
2020-02-20 15:35:00,118.17,118.19,118.09,118.1,24472.0,103.6289,103.6465,103.5588,103.5675,24472.0
2020-02-20 15:40:00,118.1,118.16,118.07,118.12,24495.0,103.5675,103.6202,103.5412,103.5851,24495.0
2020-02-20 15:45:00,118.13,118.13,118.02,118.09,31000.0,103.5939,103.5939,103.4974,103.5588,31000.0
2020-02-20 15:50:00,118.09,118.28,118.07,118.28,64853.0,103.5588,103.7254,103.5412,103.7254,64853.0
2020-02-20 15:55:00,118.28,118.29,118.18,118.25,129583.0,103.7254,103.7342,103.6377,103.6991,129583.0
2020-02-21 09:30:00,117.83,118.73,117.68,118.73,147221.0,103.3308,104.12,103.1992,104.12,147221.0
2020-02-21 09:35:00,118.73,118.88,118.06,118.27,79940.0,104.12,104.2516,103.5325,103.7166,79940.0
2020-02-21 09:40:00,118.22,118.26,117.94,118.07,37448.0,103.6728,103.7079,103.4272,103.5412,37448.0
2020-02-21 09:45:00,118.06,118.07,117.63,117.81,44301.0,103.5325,103.5412,103.1554,103.3132,44301.0
2020-02-21 09:50:00,117.8,118.17,117.77,118.01,36549.0,103.3045,103.6289,103.2782,103.4886,36549.0
2020-02-21 09:55:00,118.02,118.1,117.93,118.01,19530.0,103.4974,103.5675,103.4185,103.4886,19530.0
2020-02-21 10:00:00,117.92,117.96,117.5,117.66,37748.0,103.4097,103.4448,103.0414,103.1817,37748.0
2020-02-21 10:05:00,117.66,117.86,117.66,117.78,30603.0,103.1817,103.3571,103.1817,103.2869,30603.0
2020-02-21 10:10:00,117.75,117.76,117.52,117.6,26536.0,103.2606,103.2694,103.0589,103.1291,26536.0
2020-02-21 10:15:00,117.59,117.96,117.56,117.96,28651.0,103.1203,103.4448,103.094,103.4448,28651.0
2020-02-21 10:20:00,117.96,118.06,117.86,118.04,22559.0,103.4448,103.5325,103.3571,103.5149,22559.0
2020-02-21 10:25:00,118.02,118.17,118.01,118.06,28836.0,103.4974,103.6289,103.4886,103.5325,28836.0
2020-02-21 10:30:00,118.06,118.09,117.6,117.65,30210.0,103.5325,103.5588,103.1291,103.1729,30210.0
2020-02-21 10:35:00,117.65,117.7,117.45,117.5,30372.0,103.1729,103.2168,102.9975,103.0414,30372.0
2020-02-21 10:40:00,117.48,117.55,117.36,117.4,29242.0,103.0238,103.0852,102.9186,102.9537,29242.0
2020-02-21 10:45:00,117.41,117.54,117.32,117.54,30251.0,102.9625,103.0765,102.8835,103.0765,30251.0
2020-02-21 10:50:00,117.51,117.69,117.51,117.56,16969.0,103.0501,103.208,103.0501,103.094,16969.0
2020-02-21 10:55:00,117.55,117.66,117.43,117.64,37046.0,103.0852,103.1817,102.98,103.1641,37046.0
2020-02-21 11:00:00,117.66,117.77,117.6,117.62,25582.0,103.1817,103.2782,103.1291,103.1466,25582.0
2020-02-21 11:05:00,117.61,117.72,117.48,117.58,66716.0,103.1378,103.2343,103.0238,103.1115,66716.0
2020-02-21 11:10:00,117.56,117.77,117.49,117.73,18301.0,103.094,103.2782,103.0326,103.2431,18301.0
2020-02-21 11:15:00,117.75,117.77,117.53,117.53,14382.0,103.2606,103.2782,103.0677,103.0677,14382.0
2020-02-21 11:20:00,117.52,117.69,117.45,117.66,12130.0,103.0589,103.208,102.9975,103.1817,12130.0
2020-02-21 11:25:00,117.66,117.75,117.66,117.7,13235.0,103.1817,103.2606,103.1817,103.2168,13235.0
2020-02-21 11:30:00,117.71,117.76,117.64,117.64,16058.0,103.2255,103.2694,103.1641,103.1641,16058.0
2020-02-21 11:35:00,117.61,117.71,117.58,117.71,11155.0,103.1378,103.2255,103.1115,103.2255,11155.0
2020-02-21 11:40:00,117.71,117.79,117.66,117.77,11770.0,103.2255,103.2957,103.1817,103.2782,11770.0
2020-02-21 11:45:00,117.79,117.82,117.64,117.69,13557.0,103.2957,103.322,103.1641,103.208,13557.0
2020-02-21 11:50:00,117.69,117.83,117.69,117.81,12558.0,103.208,103.3308,103.208,103.3132,12558.0
2020-02-21 11:55:00,117.82,117.85,117.63,117.69,10081.0,103.322,103.3483,103.1554,103.208,10081.0
2020-02-21 12:00:00,117.67,117.82,117.67,117.82,14171.0,103.1905,103.322,103.1905,103.322,14171.0
2020-02-21 12:05:00,117.83,117.87,117.75,117.75,13391.0,103.3308,103.3658,103.2606,103.2606,13391.0
2020-02-21 12:10:00,117.73,117.8,117.72,117.77,8948.0,103.2431,103.3045,103.2343,103.2782,8948.0
2020-02-21 12:15:00,117.76,117.82,117.71,117.76,16589.0,103.2694,103.322,103.2255,103.2694,16589.0
2020-02-21 12:20:00,117.76,117.8,117.71,117.71,9818.0,103.2694,103.3045,103.2255,103.2255,9818.0
2020-02-21 12:25:00,117.7,117.74,117.58,117.74,27547.0,103.2168,103.2518,103.1115,103.2518,27547.0
2020-02-21 12:30:00,117.72,117.77,117.7,117.7,8456.0,103.2343,103.2782,103.2168,103.2168,8456.0
2020-02-21 12:35:00,117.69,117.73,117.63,117.72,10933.0,103.208,103.2431,103.1554,103.2343,10933.0
2020-02-21 12:40:00,117.72,117.76,117.64,117.71,8520.0,103.2343,103.2694,103.1641,103.2255,8520.0
2020-02-21 12:45:00,117.71,117.8,117.71,117.76,14520.0,103.2255,103.3045,103.2255,103.2694,14520.0
2020-02-21 12:50:00,117.75,117.82,117.71,117.71,12799.0,103.2606,103.322,103.2255,103.2255,12799.0
2020-02-21 12:55:00,117.72,117.74,117.6,117.66,14377.0,103.2343,103.2518,103.1291,103.1817,14377.0
2020-02-21 13:00:00,117.67,117.81,117.67,117.78,16638.0,103.1905,103.3132,103.1905,103.2869,16638.0
2020-02-21 13:05:00,117.78,117.81,117.69,117.72,20583.0,103.2869,103.3132,103.208,103.2343,20583.0
2020-02-21 13:10:00,117.7,117.73,117.63,117.63,11299.0,103.2168,103.2431,103.1554,103.1554,11299.0
2020-02-21 13:15:00,117.62,117.67,117.56,117.59,17922.0,103.1466,103.1905,103.094,103.1203,17922.0
2020-02-21 13:20:00,117.62,117.62,117.48,117.52,12341.0,103.1466,103.1466,103.0238,103.0589,12341.0
2020-02-21 13:25:00,117.48,117.55,117.27,117.29,13682.0,103.0238,103.0852,102.8397,102.8572,13682.0
2020-02-21 13:30:00,117.29,117.33,117.26,117.31,51240.0,102.8572,102.8923,102.8309,102.8748,51240.0
2020-02-21 13:35:00,117.32,117.43,117.19,117.34,19365.0,102.8835,102.98,102.7695,102.9011,19365.0
2020-02-21 13:40:00,117.33,117.43,117.27,117.32,16927.0,102.8923,102.98,102.8397,102.8835,16927.0
2020-02-21 13:45:00,117.3,117.37,117.26,117.3,13461.0,102.866,102.9274,102.8309,102.866,13461.0
2020-02-21 13:50:00,117.31,117.37,117.13,117.17,21181.0,102.8748,102.9274,102.7169,102.752,21181.0
2020-02-21 13:55:00,117.17,117.22,117.12,117.21,41939.0,102.752,102.7958,102.7081,102.7871,41939.0
2020-02-21 14:00:00,117.17,117.3,117.11,117.2,25740.0,102.752,102.866,102.6994,102.7783,25740.0
2020-02-21 14:05:00,117.18,117.21,117.07,117.18,19024.0,102.7608,102.7871,102.6643,102.7608,19024.0
2020-02-21 14:10:00,117.16,117.18,117.1,117.11,26082.0,102.7432,102.7608,102.6906,102.6994,26082.0
2020-02-21 14:15:00,117.11,117.15,116.91,117.04,50346.0,102.6994,102.7344,102.524,102.638,50346.0
2020-02-21 14:20:00,117.01,117.03,116.8,116.86,30496.0,102.6117,102.6292,102.4275,102.4801,30496.0
2020-02-21 14:25:00,116.86,117.04,116.83,117.04,33151.0,102.4801,102.638,102.4538,102.638,33151.0
2020-02-21 14:30:00,117.04,117.16,117.03,117.08,25940.0,102.638,102.7432,102.6292,102.6731,25940.0
2020-02-21 14:35:00,117.07,117.16,116.92,116.97,98302.0,102.6643,102.7432,102.5327,102.5766,98302.0
2020-02-21 14:40:00,116.98,117.13,116.91,117.02,31220.0,102.5854,102.7169,102.524,102.6204,31220.0
2020-02-21 14:45:00,117.01,117.04,116.94,116.96,24061.0,102.6117,102.638,102.5503,102.5678,24061.0
2020-02-21 14:50:00,116.96,117.12,116.95,117.05,22944.0,102.5678,102.7081,102.5591,102.6467,22944.0
2020-02-21 14:55:00,117.06,117.1,116.97,117.02,25855.0,102.6555,102.6906,102.5766,102.6204,25855.0
2020-02-21 15:00:00,117.02,117.07,116.9,116.95,17837.0,102.6204,102.6643,102.5152,102.5591,17837.0
2020-02-21 15:05:00,116.94,116.96,116.84,116.88,19363.0,102.5503,102.5678,102.4626,102.4977,19363.0
2020-02-21 15:10:00,116.88,117.01,116.88,117.01,13824.0,102.4977,102.6117,102.4977,102.6117,13824.0
2020-02-21 15:15:00,117.01,117.14,116.99,117.11,57504.0,102.6117,102.7257,102.5941,102.6994,57504.0
2020-02-21 15:20:00,117.1,117.17,117.08,117.15,34911.0,102.6906,102.752,102.6731,102.7344,34911.0
2020-02-21 15:25:00,117.15,117.18,117.08,117.1,28340.0,102.7344,102.7608,102.6731,102.6906,28340.0
2020-02-21 15:30:00,117.11,117.19,117.08,117.09,41099.0,102.6994,102.7695,102.6731,102.6818,41099.0
2020-02-21 15:35:00,117.1,117.22,117.09,117.18,35710.0,102.6906,102.7958,102.6818,102.7608,35710.0
2020-02-21 15:40:00,117.17,117.2,117.12,117.15,51873.0,102.752,102.7783,102.7081,102.7344,51873.0
2020-02-21 15:45:00,117.16,117.27,117.11,117.14,42132.0,102.7432,102.8397,102.6994,102.7257,42132.0
2020-02-21 15:50:00,117.07,117.13,116.92,116.97,94668.0,102.6643,102.7169,102.5327,102.5766,94668.0
2020-02-21 15:55:00,116.97,117.11,116.96,117.0,184765.0,102.5766,102.6994,102.5678,102.6029,184765.0
2020-02-24 09:30:00,114.48,115.16,114.08,114.58,219253.0,100.393,100.9893,100.0422,100.4807,219253.0
2020-02-24 09:35:00,114.52,114.9,114.07,114.75,66885.0,100.4281,100.7613,100.0334,100.6298,66885.0
2020-02-24 09:40:00,114.75,115.57,114.67,115.57,38873.0,100.6298,101.3489,100.5596,101.3489,38873.0
2020-02-24 09:45:00,115.52,115.99,115.42,115.72,58781.0,101.305,101.7172,101.2173,101.4804,58781.0
2020-02-24 09:50:00,115.72,115.86,115.55,115.73,43855.0,101.4804,101.6032,101.3313,101.4892,43855.0
2020-02-24 09:55:00,115.78,115.93,115.71,115.93,37876.0,101.533,101.6646,101.4716,101.6646,37876.0
2020-02-24 10:00:00,115.9,115.94,115.63,115.68,41169.0,101.6383,101.6733,101.4015,101.4453,41169.0
2020-02-24 10:05:00,115.69,115.69,115.42,115.53,34964.0,101.4541,101.4541,101.2173,101.3138,34964.0
2020-02-24 10:10:00,115.51,115.64,115.46,115.48,33431.0,101.2962,101.4103,101.2524,101.2699,33431.0
2020-02-24 10:15:00,115.49,115.66,115.45,115.45,33939.0,101.2787,101.4278,101.2436,101.2436,33939.0
2020-02-24 10:20:00,115.43,115.43,114.93,115.05,60437.0,101.2261,101.2261,100.7876,100.8929,60437.0
2020-02-24 10:25:00,115.06,115.17,114.94,114.94,65103.0,100.9016,100.9981,100.7964,100.7964,65103.0
2020-02-24 10:30:00,114.93,115.05,114.69,114.72,51609.0,100.7876,100.8929,100.5772,100.6035,51609.0
2020-02-24 10:35:00,114.72,114.87,114.66,114.72,56848.0,100.6035,100.735,100.5508,100.6035,56848.0
2020-02-24 10:40:00,114.71,114.74,114.43,114.68,85665.0,100.5947,100.621,100.3491,100.5684,85665.0
2020-02-24 10:45:00,114.71,114.74,114.57,114.58,59905.0,100.5947,100.621,100.4719,100.4807,59905.0
2020-02-24 10:50:00,114.57,114.8,114.57,114.73,52227.0,100.4719,100.6736,100.4719,100.6122,52227.0
2020-02-24 10:55:00,114.74,114.87,114.61,114.7,33617.0,100.621,100.735,100.507,100.5859,33617.0
2020-02-24 11:00:00,114.69,114.7,114.44,114.47,47614.0,100.5772,100.5859,100.3579,100.3842,47614.0
2020-02-24 11:05:00,114.46,114.59,114.42,114.47,63053.0,100.3755,100.4895,100.3404,100.3842,63053.0
2020-02-24 11:10:00,114.47,114.69,114.36,114.4,21944.0,100.3842,100.5772,100.2878,100.3228,21944.0
2020-02-24 11:15:00,114.4,114.54,114.35,114.54,21410.0,100.3228,100.4456,100.279,100.4456,21410.0
2020-02-24 11:20:00,114.54,114.58,114.4,114.41,33153.0,100.4456,100.4807,100.3228,100.3316,33153.0
2020-02-24 11:25:00,114.39,114.44,114.32,114.41,59154.0,100.3141,100.3579,100.2527,100.3316,59154.0
2020-02-24 11:30:00,114.4,114.52,114.35,114.44,52706.0,100.3228,100.4281,100.279,100.3579,52706.0
2020-02-24 11:35:00,114.45,114.5,114.33,114.43,32470.0,100.3667,100.4105,100.2615,100.3491,32470.0
2020-02-24 11:40:00,114.42,114.42,114.21,114.26,30109.0,100.3404,100.3404,100.1562,100.2001,30109.0
2020-02-24 11:45:00,114.28,114.38,114.22,114.3,30748.0,100.2176,100.3053,100.165,100.2351,30748.0
2020-02-24 11:50:00,114.3,114.36,114.21,114.21,35937.0,100.2351,100.2878,100.1562,100.1562,35937.0
2020-02-24 11:55:00,114.2,114.27,114.06,114.07,25558.0,100.1474,100.2088,100.0247,100.0334,25558.0
2020-02-24 12:00:00,114.04,114.07,113.78,113.8,21652.0,100.0071,100.0334,99.7791,99.7967,21652.0
2020-02-24 12:05:00,113.78,113.8,113.54,113.57,38820.0,99.7791,99.7967,99.5687,99.595,38820.0
2020-02-24 12:10:00,113.56,113.79,113.5,113.62,33722.0,99.5862,99.7879,99.5336,99.6388,33722.0
2020-02-24 12:15:00,113.61,113.74,113.57,113.74,23728.0,99.63,99.7441,99.595,99.7441,23728.0
2020-02-24 12:20:00,113.73,113.78,113.6,113.62,19190.0,99.7353,99.7791,99.6213,99.6388,19190.0
2020-02-24 12:25:00,113.61,113.72,113.57,113.6,25762.0,99.63,99.7265,99.595,99.6213,25762.0
2020-02-24 12:30:00,113.59,113.6,113.47,113.57,24238.0,99.6125,99.6213,99.5073,99.595,24238.0
2020-02-24 12:35:00,113.6,113.71,113.6,113.69,28727.0,99.6213,99.7177,99.6213,99.7002,28727.0
2020-02-24 12:40:00,113.69,113.82,113.66,113.7,21716.0,99.7002,99.8142,99.6739,99.709,21716.0
2020-02-24 12:45:00,113.71,113.74,113.62,113.66,18422.0,99.7177,99.7441,99.6388,99.6739,18422.0
2020-02-24 12:50:00,113.66,113.75,113.63,113.69,23881.0,99.6739,99.7528,99.6476,99.7002,23881.0
2020-02-24 12:55:00,113.68,113.68,113.39,113.45,48865.0,99.6914,99.6914,99.4371,99.4897,48865.0
2020-02-24 13:00:00,113.45,113.47,113.25,113.29,58350.0,99.4897,99.5073,99.3143,99.3494,58350.0
2020-02-24 13:05:00,113.26,113.37,113.19,113.22,42522.0,99.3231,99.4196,99.2617,99.288,42522.0
2020-02-24 13:10:00,113.22,113.26,113.12,113.25,38750.0,99.288,99.3231,99.2003,99.3143,38750.0
2020-02-24 13:15:00,113.24,113.3,113.2,113.24,27379.0,99.3056,99.3582,99.2705,99.3056,27379.0
2020-02-24 13:20:00,113.23,113.38,113.22,113.24,24153.0,99.2968,99.4284,99.288,99.3056,24153.0
2020-02-24 13:25:00,113.26,113.59,113.13,113.59,31271.0,99.3231,99.6125,99.2091,99.6125,31271.0
2020-02-24 13:30:00,113.57,113.75,113.55,113.66,40785.0,99.595,99.7528,99.5774,99.6739,40785.0
2020-02-24 13:35:00,113.67,113.74,113.57,113.71,27479.0,99.6827,99.7441,99.595,99.7177,27479.0
2020-02-24 13:40:00,113.7,113.72,113.62,113.72,20633.0,99.709,99.7265,99.6388,99.7265,20633.0
2020-02-24 13:45:00,113.71,113.75,113.62,113.63,33201.0,99.7177,99.7528,99.6388,99.6476,33201.0
2020-02-24 13:50:00,113.69,113.75,113.66,113.72,28107.0,99.7002,99.7528,99.6739,99.7265,28107.0
2020-02-24 13:55:00,113.71,113.8,113.68,113.78,47290.0,99.7177,99.7967,99.6914,99.7791,47290.0
2020-02-24 14:00:00,113.78,113.93,113.75,113.77,48389.0,99.7791,99.9107,99.7528,99.7704,48389.0
2020-02-24 14:05:00,113.75,113.87,113.7,113.78,36573.0,99.7528,99.8581,99.709,99.7791,36573.0
2020-02-24 14:10:00,113.83,113.84,113.66,113.66,19323.0,99.823,99.8317,99.6739,99.6739,19323.0
2020-02-24 14:15:00,113.67,113.86,113.67,113.76,23306.0,99.6827,99.8493,99.6827,99.7616,23306.0
2020-02-24 14:20:00,113.79,114.05,113.78,114.04,20188.0,99.7879,100.0159,99.7791,100.0071,20188.0
2020-02-24 14:25:00,114.05,114.27,114.05,114.22,21108.0,100.0159,100.2088,100.0159,100.165,21108.0
2020-02-24 14:30:00,114.25,114.27,114.06,114.11,26225.0,100.1913,100.2088,100.0247,100.0685,26225.0
2020-02-24 14:35:00,114.11,114.12,113.94,114.05,31597.0,100.0685,100.0773,99.9194,100.0159,31597.0
2020-02-24 14:40:00,114.05,114.08,113.96,114.03,20277.0,100.0159,100.0422,99.937,99.9984,20277.0
2020-02-24 14:45:00,114.03,114.12,114.01,114.09,23863.0,99.9984,100.0773,99.9808,100.051,23863.0
2020-02-24 14:50:00,114.11,114.2,114.03,114.12,28455.0,100.0685,100.1474,99.9984,100.0773,28455.0
2020-02-24 14:55:00,114.13,114.37,114.12,114.27,35285.0,100.0861,100.2965,100.0773,100.2088,35285.0
2020-02-24 15:00:00,114.28,114.5,114.28,114.45,48617.0,100.2176,100.4105,100.2176,100.3667,48617.0
2020-02-24 15:05:00,114.45,114.5,114.39,114.45,23429.0,100.3667,100.4105,100.3141,100.3667,23429.0
2020-02-24 15:10:00,114.46,114.47,114.21,114.22,20144.0,100.3755,100.3842,100.1562,100.165,20144.0
2020-02-24 15:15:00,114.22,114.22,114.11,114.18,27642.0,100.165,100.165,100.0685,100.1299,27642.0
2020-02-24 15:20:00,114.17,114.23,114.05,114.08,27600.0,100.1211,100.1738,100.0159,100.0422,27600.0
2020-02-24 15:25:00,114.08,114.13,114.02,114.03,36342.0,100.0422,100.0861,99.9896,99.9984,36342.0
2020-02-24 15:30:00,114.04,114.09,113.98,113.99,40338.0,100.0071,100.051,99.9545,99.9633,40338.0
2020-02-24 15:35:00,113.99,114.06,113.9,113.96,67886.0,99.9633,100.0247,99.8844,99.937,67886.0
2020-02-24 15:40:00,113.96,114.03,113.92,113.94,90723.0,99.937,99.9984,99.9019,99.9194,90723.0
2020-02-24 15:45:00,113.94,114.23,113.94,114.22,67685.0,99.9194,100.1738,99.9194,100.165,67685.0
2020-02-24 15:50:00,114.23,114.32,113.93,113.95,160157.0,100.1738,100.2527,99.9107,99.9282,160157.0
2020-02-24 15:55:00,113.94,114.0,113.72,113.83,261069.0,99.9194,99.9721,99.7265,99.823,261069.0
2020-02-25 09:30:00,114.19,114.84,114.18,114.73,94461.0,100.1387,100.7087,100.1299,100.6122,94461.0
2020-02-25 09:35:00,114.8,115.15,114.62,114.93,74637.0,100.6736,100.9805,100.5158,100.7876,74637.0
2020-02-25 09:40:00,114.9,114.92,114.1,114.32,46195.0,100.7613,100.7789,100.0598,100.2527,46195.0
2020-02-25 09:45:00,114.25,114.28,114.05,114.25,56219.0,100.1913,100.2176,100.0159,100.1913,56219.0
2020-02-25 09:50:00,114.3,114.37,114.06,114.28,32507.0,100.2351,100.2965,100.0247,100.2176,32507.0
2020-02-25 09:55:00,114.26,114.55,114.21,114.49,25920.0,100.2001,100.4544,100.1562,100.4018,25920.0
2020-02-25 10:00:00,114.47,114.69,114.43,114.54,40594.0,100.3842,100.5772,100.3491,100.4456,40594.0
2020-02-25 10:05:00,114.53,114.93,114.51,114.79,46702.0,100.4368,100.7876,100.4193,100.6648,46702.0
2020-02-25 10:10:00,114.75,114.86,114.48,114.54,44055.0,100.6298,100.7262,100.393,100.4456,44055.0
2020-02-25 10:15:00,114.54,114.57,114.28,114.29,32761.0,100.4456,100.4719,100.2176,100.2264,32761.0
2020-02-25 10:20:00,114.31,114.42,114.16,114.16,70791.0,100.2439,100.3404,100.1124,100.1124,70791.0
2020-02-25 10:25:00,114.18,114.18,113.8,113.84,74205.0,100.1299,100.1299,99.7967,99.8317,74205.0
2020-02-25 10:30:00,113.83,113.98,113.64,113.95,36998.0,99.823,99.9545,99.6564,99.9282,36998.0
2020-02-25 10:35:00,113.93,114.02,113.74,113.75,44115.0,99.9107,99.9896,99.7441,99.7528,44115.0
2020-02-25 10:40:00,113.71,113.95,113.63,113.92,38280.0,99.7177,99.9282,99.6476,99.9019,38280.0
2020-02-25 10:45:00,113.91,114.0,113.61,113.65,28458.0,99.8931,99.9721,99.63,99.6651,28458.0
2020-02-25 10:50:00,113.65,113.65,113.23,113.64,39499.0,99.6651,99.6651,99.2968,99.6564,39499.0
2020-02-25 10:55:00,113.66,113.8,113.55,113.78,39863.0,99.6739,99.7967,99.5774,99.7791,39863.0
2020-02-25 11:00:00,113.78,113.91,113.53,113.58,25189.0,99.7791,99.8931,99.5599,99.6037,25189.0
2020-02-25 11:05:00,113.55,113.64,113.33,113.41,28436.0,99.5774,99.6564,99.3845,99.4547,28436.0
2020-02-25 11:10:00,113.35,113.74,113.35,113.56,15927.0,99.402,99.7441,99.402,99.5862,15927.0
2020-02-25 11:15:00,113.52,113.53,113.11,113.25,45149.0,99.5511,99.5599,99.1916,99.3143,45149.0
2020-02-25 11:20:00,113.3,113.37,113.09,113.16,44790.0,99.3582,99.4196,99.174,99.2354,44790.0
2020-02-25 11:25:00,113.13,113.61,113.13,113.54,27068.0,99.2091,99.63,99.2091,99.5687,27068.0
2020-02-25 11:30:00,113.52,113.72,113.36,113.58,26461.0,99.5511,99.7265,99.4108,99.6037,26461.0
2020-02-25 11:35:00,113.55,113.76,113.42,113.73,25140.0,99.5774,99.7616,99.4634,99.7353,25140.0
2020-02-25 11:40:00,113.73,113.82,113.53,113.54,18367.0,99.7353,99.8142,99.5599,99.5687,18367.0
2020-02-25 11:45:00,113.52,113.99,113.48,113.78,17708.0,99.5511,99.9633,99.516,99.7791,17708.0
2020-02-25 11:50:00,113.78,113.93,113.74,113.93,18515.0,99.7791,99.9107,99.7441,99.9107,18515.0
2020-02-25 11:55:00,113.91,113.91,113.68,113.74,14937.0,99.8931,99.8931,99.6914,99.7441,14937.0
2020-02-25 12:00:00,113.74,113.83,113.58,113.59,27165.0,99.7441,99.823,99.6037,99.6125,27165.0
2020-02-25 12:05:00,113.6,113.66,113.47,113.59,26894.0,99.6213,99.6739,99.5073,99.6125,26894.0
2020-02-25 12:10:00,113.59,113.7,113.47,113.48,16072.0,99.6125,99.709,99.5073,99.516,16072.0
2020-02-25 12:15:00,113.47,113.47,113.25,113.3,18649.0,99.5073,99.5073,99.3143,99.3582,18649.0
2020-02-25 12:20:00,113.3,113.34,113.21,113.25,23589.0,99.3582,99.3933,99.2793,99.3143,23589.0
2020-02-25 12:25:00,113.28,113.4,113.19,113.3,22562.0,99.3407,99.4459,99.2617,99.3582,22562.0
2020-02-25 12:30:00,113.3,113.48,113.3,113.46,14862.0,99.3582,99.516,99.3582,99.4985,14862.0
2020-02-25 12:35:00,113.48,113.58,113.43,113.48,12703.0,99.516,99.6037,99.4722,99.516,12703.0
2020-02-25 12:40:00,113.47,113.48,113.16,113.26,21396.0,99.5073,99.516,99.2354,99.3231,21396.0
2020-02-25 12:45:00,113.27,113.27,112.95,113.0,49938.0,99.3319,99.3319,99.0513,99.0951,49938.0
2020-02-25 12:50:00,112.98,113.13,112.94,113.04,20386.0,99.0776,99.2091,99.0425,99.1302,20386.0
2020-02-25 12:55:00,113.04,113.08,113.0,113.07,14547.0,99.1302,99.1653,99.0951,99.1565,14547.0
2020-02-25 13:00:00,113.05,113.17,112.83,112.93,47546.0,99.139,99.2442,98.946,99.0337,47546.0
2020-02-25 13:05:00,112.94,113.1,112.87,113.08,27096.0,99.0425,99.1828,98.9811,99.1653,27096.0
2020-02-25 13:10:00,113.08,113.17,112.88,112.92,22369.0,99.1653,99.2442,98.9899,99.025,22369.0
2020-02-25 13:15:00,112.91,112.98,112.77,112.83,39721.0,99.0162,99.0776,98.8934,98.946,39721.0
2020-02-25 13:20:00,112.82,112.98,112.8,112.82,29734.0,98.9373,99.0776,98.9197,98.9373,29734.0
2020-02-25 13:25:00,112.85,112.98,112.82,112.89,25672.0,98.9636,99.0776,98.9373,98.9986,25672.0
2020-02-25 13:30:00,112.88,112.88,112.69,112.83,42426.0,98.9899,98.9899,98.8233,98.946,42426.0
2020-02-25 13:35:00,112.84,112.85,112.56,112.57,40487.0,98.9548,98.9636,98.7093,98.718,40487.0
2020-02-25 13:40:00,112.55,112.73,112.45,112.69,38832.0,98.7005,98.8583,98.6128,98.8233,38832.0
2020-02-25 13:45:00,112.66,112.81,112.65,112.68,18960.0,98.7969,98.9285,98.7882,98.8145,18960.0
2020-02-25 13:50:00,112.67,112.86,112.54,112.59,22342.0,98.8057,98.9723,98.6917,98.7356,22342.0
2020-02-25 13:55:00,112.61,112.7,112.52,112.54,30094.0,98.7531,98.832,98.6742,98.6917,30094.0
2020-02-25 14:00:00,112.53,112.66,112.36,112.6,68232.0,98.6829,98.7969,98.5339,98.7443,68232.0
2020-02-25 14:05:00,112.63,112.71,112.23,112.34,64894.0,98.7706,98.8408,98.4199,98.5163,64894.0
2020-02-25 14:10:00,112.37,112.65,112.26,112.58,61420.0,98.5426,98.7882,98.4462,98.7268,61420.0
2020-02-25 14:15:00,112.59,112.59,112.21,112.3,75300.0,98.7356,98.7356,98.4023,98.4812,75300.0
2020-02-25 14:20:00,112.28,112.49,111.96,111.98,82855.0,98.4637,98.6479,98.1831,98.2006,82855.0
2020-02-25 14:25:00,111.99,112.11,111.66,111.78,47020.0,98.2094,98.3146,97.92,98.0252,47020.0
2020-02-25 14:30:00,111.77,111.94,111.63,111.75,59508.0,98.0165,98.1655,97.8937,97.9989,59508.0
2020-02-25 14:35:00,111.77,111.96,111.71,111.78,64948.0,98.0165,98.1831,97.9638,98.0252,64948.0
2020-02-25 14:40:00,111.76,112.14,111.73,112.12,102935.0,98.0077,98.3409,97.9814,98.3234,102935.0
2020-02-25 14:45:00,112.08,112.09,111.85,111.95,25730.0,98.2883,98.2971,98.0866,98.1743,25730.0
2020-02-25 14:50:00,111.95,112.12,111.85,112.09,41313.0,98.1743,98.3234,98.0866,98.2971,41313.0
2020-02-25 14:55:00,112.11,112.19,111.99,112.05,31012.0,98.3146,98.3848,98.2094,98.262,31012.0
2020-02-25 15:00:00,112.06,112.43,112.06,112.3,24324.0,98.2708,98.5953,98.2708,98.4812,24324.0
2020-02-25 15:05:00,112.27,112.5,112.13,112.16,23379.0,98.4549,98.6566,98.3322,98.3585,23379.0
2020-02-25 15:10:00,112.16,112.2,111.89,111.97,29633.0,98.3585,98.3936,98.1217,98.1919,29633.0
2020-02-25 15:15:00,111.93,112.15,111.84,111.91,46159.0,98.1568,98.3497,98.0779,98.1392,46159.0
2020-02-25 15:20:00,111.94,112.0,111.75,111.95,92129.0,98.1655,98.2182,97.9989,98.1743,92129.0
2020-02-25 15:25:00,111.96,112.11,111.83,111.96,42245.0,98.1831,98.3146,98.0691,98.1831,42245.0
2020-02-25 15:30:00,111.96,111.97,111.67,111.81,76762.0,98.1831,98.1919,97.9288,98.0515,76762.0
2020-02-25 15:35:00,111.83,111.86,111.7,111.83,61743.0,98.0691,98.0954,97.9551,98.0691,61743.0
2020-02-25 15:40:00,111.82,112.12,111.78,111.78,68975.0,98.0603,98.3234,98.0252,98.0252,68975.0
2020-02-25 15:45:00,111.82,112.21,111.82,111.91,58770.0,98.0603,98.4023,98.0603,98.1392,58770.0
2020-02-25 15:50:00,111.87,111.93,111.73,111.76,111541.0,98.1042,98.1568,97.9814,98.0077,111541.0
2020-02-25 15:55:00,111.76,111.94,111.7,111.75,248598.0,98.0077,98.1655,97.9551,97.9989,248598.0
2020-02-26 09:30:00,112.18,112.23,111.65,111.72,93595.0,98.376,98.4199,97.9112,97.9726,93595.0
2020-02-26 09:35:00,111.68,111.88,111.27,111.73,53746.0,97.9375,98.1129,97.578,97.9814,53746.0
2020-02-26 09:40:00,111.76,112.52,111.73,112.31,49571.0,98.0077,98.6742,97.9814,98.49,49571.0
2020-02-26 09:45:00,112.37,112.38,111.96,112.22,45655.0,98.5426,98.5514,98.1831,98.4111,45655.0
2020-02-26 09:50:00,112.2,112.2,111.71,112.04,53349.0,98.3936,98.3936,97.9638,98.2532,53349.0
2020-02-26 09:55:00,112.05,112.06,111.64,111.87,49835.0,98.262,98.2708,97.9025,98.1042,49835.0
2020-02-26 10:00:00,111.88,111.94,111.69,111.74,77996.0,98.1129,98.1655,97.9463,97.9902,77996.0
2020-02-26 10:05:00,111.71,111.86,111.59,111.72,47671.0,97.9638,98.0954,97.8586,97.9726,47671.0
2020-02-26 10:10:00,111.76,111.99,111.42,111.99,36875.0,98.0077,98.2094,97.7095,98.2094,36875.0
2020-02-26 10:15:00,111.98,112.1,111.88,112.01,39925.0,98.2006,98.3059,98.1129,98.2269,39925.0
2020-02-26 10:20:00,112.01,112.11,111.87,111.98,34919.0,98.2269,98.3146,98.1042,98.2006,34919.0
2020-02-26 10:25:00,111.98,112.14,111.77,111.85,52985.0,98.2006,98.3409,98.0165,98.0866,52985.0
2020-02-26 10:30:00,111.89,112.03,111.85,111.95,36414.0,98.1217,98.2445,98.0866,98.1743,36414.0
2020-02-26 10:35:00,111.95,112.19,111.93,112.1,35143.0,98.1743,98.3848,98.1568,98.3059,35143.0
2020-02-26 10:40:00,112.12,112.49,112.12,112.45,26206.0,98.3234,98.6479,98.3234,98.6128,26206.0
2020-02-26 10:45:00,112.44,112.47,112.3,112.38,33220.0,98.604,98.6303,98.4812,98.5514,33220.0
2020-02-26 10:50:00,112.38,112.6,112.37,112.42,25492.0,98.5514,98.7443,98.5426,98.5865,25492.0
2020-02-26 10:55:00,112.42,112.48,112.24,112.33,28971.0,98.5865,98.6391,98.4286,98.5076,28971.0
2020-02-26 11:00:00,112.32,112.41,112.24,112.38,35251.0,98.4988,98.5777,98.4286,98.5514,35251.0
2020-02-26 11:05:00,112.37,112.38,112.21,112.22,37622.0,98.5426,98.5514,98.4023,98.4111,37622.0
2020-02-26 11:10:00,112.23,112.33,112.13,112.2,30345.0,98.4199,98.5076,98.3322,98.3936,30345.0
2020-02-26 11:15:00,112.18,112.58,112.18,112.58,19962.0,98.376,98.7268,98.376,98.7268,19962.0
2020-02-26 11:20:00,112.6,112.71,112.58,112.6,20577.0,98.7443,98.8408,98.7268,98.7443,20577.0
2020-02-26 11:25:00,112.61,112.7,112.52,112.64,20472.0,98.7531,98.832,98.6742,98.7794,20472.0
2020-02-26 11:30:00,112.6,112.63,112.43,112.48,26294.0,98.7443,98.7706,98.5953,98.6391,26294.0
2020-02-26 11:35:00,112.5,112.5,112.16,112.28,32147.0,98.6566,98.6566,98.3585,98.4637,32147.0
2020-02-26 11:40:00,112.25,112.35,112.18,112.18,17039.0,98.4374,98.5251,98.376,98.376,17039.0
2020-02-26 11:45:00,112.14,112.14,112.0,112.04,26327.0,98.3409,98.3409,98.2182,98.2532,26327.0
2020-02-26 11:50:00,112.05,112.06,111.86,111.87,29655.0,98.262,98.2708,98.0954,98.1042,29655.0
2020-02-26 11:55:00,111.85,112.07,111.8,112.0,32561.0,98.0866,98.2795,98.0428,98.2182,32561.0
2020-02-26 12:00:00,111.99,112.08,111.75,111.82,30716.0,98.2094,98.2883,97.9989,98.0603,30716.0
2020-02-26 12:05:00,111.8,111.82,111.46,111.56,29549.0,98.0428,98.0603,97.7446,97.8323,29549.0
2020-02-26 12:10:00,111.54,111.61,111.37,111.48,24227.0,97.8148,97.8762,97.6657,97.7621,24227.0
2020-02-26 12:15:00,111.46,111.57,111.3,111.57,37603.0,97.7446,97.8411,97.6043,97.8411,37603.0
2020-02-26 12:20:00,111.58,111.8,111.54,111.79,25354.0,97.8498,98.0428,97.8148,98.034,25354.0
2020-02-26 12:25:00,111.79,111.81,111.58,111.6,18276.0,98.034,98.0515,97.8498,97.8674,18276.0
2020-02-26 12:30:00,111.66,111.9,111.66,111.79,17382.0,97.92,98.1305,97.92,98.034,17382.0
2020-02-26 12:35:00,111.82,111.87,111.6,111.64,22822.0,98.0603,98.1042,97.8674,97.9025,22822.0
2020-02-26 12:40:00,111.62,111.68,111.56,111.57,11661.0,97.8849,97.9375,97.8323,97.8411,11661.0
2020-02-26 12:45:00,111.57,111.8,111.57,111.61,19216.0,97.8411,98.0428,97.8411,97.8762,19216.0
2020-02-26 12:50:00,111.61,111.67,111.3,111.33,12488.0,97.8762,97.9288,97.6043,97.6306,12488.0
2020-02-26 12:55:00,111.34,111.53,111.29,111.48,24909.0,97.6394,97.806,97.5955,97.7621,24909.0
2020-02-26 13:00:00,111.51,111.62,111.48,111.59,59001.0,97.7885,97.8849,97.7621,97.8586,59001.0
2020-02-26 13:05:00,111.59,111.59,111.38,111.43,22688.0,97.8586,97.8586,97.6745,97.7183,22688.0
2020-02-26 13:10:00,111.43,111.49,111.36,111.43,12005.0,97.7183,97.7709,97.6569,97.7183,12005.0
2020-02-26 13:15:00,111.46,111.51,111.31,111.31,21810.0,97.7446,97.7885,97.6131,97.6131,21810.0
2020-02-26 13:20:00,111.34,111.45,111.3,111.33,26460.0,97.6394,97.7358,97.6043,97.6306,26460.0
2020-02-26 13:25:00,111.33,111.52,111.33,111.42,23762.0,97.6306,97.7972,97.6306,97.7095,23762.0
2020-02-26 13:30:00,111.39,111.4,111.03,111.03,83259.0,97.6832,97.692,97.3675,97.3675,83259.0
2020-02-26 13:35:00,111.06,111.12,110.79,110.79,51302.0,97.3938,97.4464,97.1571,97.1571,51302.0
2020-02-26 13:40:00,110.73,110.77,110.41,110.42,58139.0,97.1044,97.1395,96.8238,96.8326,58139.0
2020-02-26 13:45:00,110.42,110.99,110.29,110.78,51231.0,96.8326,97.3324,96.7186,97.1483,51231.0
2020-02-26 13:50:00,110.71,110.84,110.66,110.67,44574.0,97.0869,97.2009,97.0431,97.0518,44574.0
2020-02-26 13:55:00,110.68,110.75,110.47,110.51,143976.0,97.0606,97.122,96.8764,96.9115,143976.0
2020-02-26 14:00:00,110.5,110.72,110.3,110.54,38897.0,96.9027,97.0957,96.7274,96.9378,38897.0
2020-02-26 14:05:00,110.54,110.95,110.53,110.6,29640.0,96.9378,97.2974,96.929,96.9904,29640.0
2020-02-26 14:10:00,110.63,110.93,110.54,110.93,21189.0,97.0167,97.2798,96.9378,97.2798,21189.0
2020-02-26 14:15:00,110.95,110.96,110.58,110.58,21015.0,97.2974,97.3061,96.9729,96.9729,21015.0
2020-02-26 14:20:00,110.59,110.81,110.59,110.81,18106.0,96.9817,97.1746,96.9817,97.1746,18106.0
2020-02-26 14:25:00,110.81,110.98,110.69,110.7,21067.0,97.1746,97.3237,97.0694,97.0781,21067.0
2020-02-26 14:30:00,110.7,110.85,110.55,110.74,22899.0,97.0781,97.2097,96.9466,97.1132,22899.0
2020-02-26 14:35:00,110.73,110.9,110.68,110.73,17288.0,97.1044,97.2535,97.0606,97.1044,17288.0
2020-02-26 14:40:00,110.73,110.75,110.46,110.52,25133.0,97.1044,97.122,96.8677,96.9203,25133.0
2020-02-26 14:45:00,110.53,110.75,110.46,110.54,22151.0,96.929,97.122,96.8677,96.9378,22151.0
2020-02-26 14:50:00,110.56,110.6,110.34,110.59,23070.0,96.9554,96.9904,96.7624,96.9817,23070.0
2020-02-26 14:55:00,110.51,110.62,110.48,110.54,33032.0,96.9115,97.008,96.8852,96.9378,33032.0
2020-02-26 15:00:00,110.55,110.87,110.54,110.69,23513.0,96.9466,97.2272,96.9378,97.0694,23513.0
2020-02-26 15:05:00,110.7,110.8,110.65,110.78,25498.0,97.0781,97.1658,97.0343,97.1483,25498.0
2020-02-26 15:10:00,110.81,110.94,110.68,110.81,17536.0,97.1746,97.2886,97.0606,97.1746,17536.0
2020-02-26 15:15:00,110.79,111.06,110.78,110.87,26045.0,97.1571,97.3938,97.1483,97.2272,26045.0
2020-02-26 15:20:00,110.89,110.91,110.65,110.75,25808.0,97.2448,97.2623,97.0343,97.122,25808.0
2020-02-26 15:25:00,110.76,110.82,110.65,110.78,47253.0,97.1307,97.1834,97.0343,97.1483,47253.0
2020-02-26 15:30:00,110.8,110.81,110.63,110.68,54841.0,97.1658,97.1746,97.0167,97.0606,54841.0
2020-02-26 15:35:00,110.71,110.88,110.68,110.86,37125.0,97.0869,97.236,97.0606,97.2184,37125.0
2020-02-26 15:40:00,110.86,110.92,110.7,110.84,38032.0,97.2184,97.2711,97.0781,97.2009,38032.0
2020-02-26 15:45:00,110.84,110.84,110.66,110.71,57969.0,97.2009,97.2009,97.0431,97.0869,57969.0
2020-02-26 15:50:00,110.73,110.84,110.65,110.72,57816.0,97.1044,97.2009,97.0343,97.0957,57816.0
2020-02-26 15:55:00,110.72,110.76,110.61,110.66,170904.0,97.0957,97.1307,96.9992,97.0431,170904.0
2020-02-27 09:30:00,108.02,108.67,107.51,107.59,251293.0,94.7279,95.2979,94.2807,94.3508,251293.0
2020-02-27 09:35:00,107.52,107.94,107.48,107.88,88523.0,94.2894,94.6578,94.2544,94.6051,88523.0
2020-02-27 09:40:00,107.83,107.92,107.41,107.64,97376.0,94.5613,94.6402,94.193,94.3947,97376.0
2020-02-27 09:45:00,107.64,107.64,106.5,106.63,150851.0,94.3947,94.3947,93.3949,93.509,150851.0
2020-02-27 09:50:00,106.68,107.06,106.63,107.04,79301.0,93.5528,93.886,93.509,93.8685,79301.0
2020-02-27 09:55:00,107.08,107.23,106.37,106.56,86503.0,93.9036,94.0351,93.2809,93.4476,86503.0
2020-02-27 10:00:00,106.49,106.82,106.16,106.31,67453.0,93.3862,93.6756,93.0968,93.2283,67453.0
2020-02-27 10:05:00,106.29,106.38,105.57,105.63,173475.0,93.2108,93.2897,92.5794,92.632,173475.0
2020-02-27 10:10:00,105.64,106.44,105.54,106.35,84881.0,92.6408,93.3423,92.5531,93.2634,84881.0
2020-02-27 10:15:00,106.34,106.34,105.74,105.92,70549.0,93.2546,93.2546,92.7285,92.8863,70549.0
2020-02-27 10:20:00,105.89,106.13,105.88,106.09,90861.0,92.86,93.0705,92.8512,93.0354,90861.0
2020-02-27 10:25:00,106.11,106.12,105.71,105.82,70663.0,93.0529,93.0617,92.7022,92.7986,70663.0
2020-02-27 10:30:00,105.8,105.89,105.69,105.69,76481.0,92.7811,92.86,92.6846,92.6846,76481.0
2020-02-27 10:35:00,105.71,106.21,105.61,106.21,64519.0,92.7022,93.1406,92.6145,93.1406,64519.0
2020-02-27 10:40:00,106.22,106.45,105.92,106.08,53485.0,93.1494,93.3511,92.8863,93.0266,53485.0
2020-02-27 10:45:00,106.01,106.33,105.97,106.24,57579.0,92.9652,93.2459,92.9302,93.1669,57579.0
2020-02-27 10:50:00,106.21,106.53,106.16,106.45,51295.0,93.1406,93.4213,93.0968,93.3511,51295.0
2020-02-27 10:55:00,106.45,106.83,106.35,106.83,69242.0,93.3511,93.6843,93.2634,93.6843,69242.0
2020-02-27 11:00:00,106.81,107.09,106.78,106.97,52847.0,93.6668,93.9123,93.6405,93.8071,52847.0
2020-02-27 11:05:00,106.92,107.23,106.8,107.23,30158.0,93.7633,94.0351,93.658,94.0351,30158.0
2020-02-27 11:10:00,107.24,107.24,106.75,107.05,26969.0,94.0439,94.0439,93.6142,93.8773,26969.0
2020-02-27 11:15:00,107.06,107.17,106.81,107.11,28667.0,93.886,93.9825,93.6668,93.9299,28667.0
2020-02-27 11:20:00,107.12,107.2,106.92,107.12,39002.0,93.9387,94.0088,93.7633,93.9387,39002.0
2020-02-27 11:25:00,107.1,107.14,106.72,106.77,38010.0,93.9211,93.9562,93.5879,93.6317,38010.0
2020-02-27 11:30:00,106.77,107.2,106.72,107.05,42116.0,93.6317,94.0088,93.5879,93.8773,42116.0
2020-02-27 11:35:00,107.07,107.28,106.69,106.87,41434.0,93.8948,94.079,93.5616,93.7194,41434.0
2020-02-27 11:40:00,106.83,107.09,106.81,106.92,28646.0,93.6843,93.9123,93.6668,93.7633,28646.0
2020-02-27 11:45:00,106.91,107.25,106.66,107.15,33356.0,93.7545,94.0527,93.5353,93.965,33356.0
2020-02-27 11:50:00,107.16,107.44,107.03,107.42,29640.0,93.9737,94.2193,93.8597,94.2017,29640.0
2020-02-27 11:55:00,107.4,107.75,107.34,107.69,50633.0,94.1842,94.4911,94.1316,94.4385,50633.0
2020-02-27 12:00:00,107.66,108.11,107.62,107.77,54500.0,94.4122,94.8068,94.3771,94.5087,54500.0
2020-02-27 12:05:00,107.74,108.23,107.69,108.16,22293.0,94.4824,94.9121,94.4385,94.8507,22293.0
2020-02-27 12:10:00,108.16,108.27,107.96,108.25,23176.0,94.8507,94.9471,94.6753,94.9296,23176.0
2020-02-27 12:15:00,108.25,108.34,107.94,108.3,32248.0,94.9296,95.0085,94.6578,94.9735,32248.0
2020-02-27 12:20:00,108.26,108.55,108.25,108.5,175741.0,94.9384,95.1927,94.9296,95.1488,175741.0
2020-02-27 12:25:00,108.52,108.8,108.52,108.75,51992.0,95.1664,95.4119,95.1664,95.3681,51992.0
2020-02-27 12:30:00,108.73,108.97,108.66,108.7,52278.0,95.3505,95.561,95.2892,95.3242,52278.0
2020-02-27 12:35:00,108.72,109.13,108.71,109.09,45379.0,95.3418,95.7013,95.333,95.6662,45379.0
2020-02-27 12:40:00,109.07,109.17,109.02,109.06,68785.0,95.6487,95.7364,95.6049,95.6399,68785.0
2020-02-27 12:45:00,109.04,109.04,108.78,109.02,19035.0,95.6224,95.6224,95.3944,95.6049,19035.0
2020-02-27 12:50:00,108.99,109.05,108.81,108.87,16353.0,95.5785,95.6312,95.4207,95.4733,16353.0
2020-02-27 12:55:00,108.89,108.91,108.6,108.69,17976.0,95.4909,95.5084,95.2365,95.3155,17976.0
2020-02-27 13:00:00,108.7,109.11,108.51,109.08,21613.0,95.3242,95.6838,95.1576,95.6575,21613.0
2020-02-27 13:05:00,109.08,109.25,108.93,109.2,25620.0,95.6575,95.8066,95.5259,95.7627,25620.0
2020-02-27 13:10:00,109.18,109.38,109.11,109.28,33017.0,95.7452,95.9206,95.6838,95.8329,33017.0
2020-02-27 13:15:00,109.31,109.31,108.94,109.03,28892.0,95.8592,95.8592,95.5347,95.6136,28892.0
2020-02-27 13:20:00,109.03,109.07,108.63,108.63,36030.0,95.6136,95.6487,95.2628,95.2628,36030.0
2020-02-27 13:25:00,108.64,108.82,108.35,108.5,44349.0,95.2716,95.4295,95.0173,95.1488,44349.0
2020-02-27 13:30:00,108.55,108.8,108.48,108.59,24155.0,95.1927,95.4119,95.1313,95.2278,24155.0
2020-02-27 13:35:00,108.56,108.58,108.24,108.39,29430.0,95.2015,95.219,94.9208,95.0524,29430.0
2020-02-27 13:40:00,108.47,108.53,107.74,108.01,48968.0,95.1225,95.1752,94.4824,94.7191,48968.0
2020-02-27 13:45:00,108.04,108.26,107.96,107.99,30279.0,94.7454,94.9384,94.6753,94.7016,30279.0
2020-02-27 13:50:00,108.02,108.46,107.89,108.36,46334.0,94.7279,95.1138,94.6139,95.0261,46334.0
2020-02-27 13:55:00,108.36,108.49,107.6,107.78,30932.0,95.0261,95.1401,94.3596,94.5174,30932.0
2020-02-27 14:00:00,107.74,107.74,107.23,107.44,42549.0,94.4824,94.4824,94.0351,94.2193,42549.0
2020-02-27 14:05:00,107.49,107.56,107.27,107.35,43681.0,94.2631,94.3245,94.0702,94.1404,43681.0
2020-02-27 14:10:00,107.32,107.51,107.15,107.49,29323.0,94.114,94.2807,93.965,94.2631,29323.0
2020-02-27 14:15:00,107.45,107.57,107.11,107.13,35606.0,94.228,94.3333,93.9299,93.9474,35606.0
2020-02-27 14:20:00,107.14,107.38,107.02,107.35,32471.0,93.9562,94.1667,93.851,94.1404,32471.0
2020-02-27 14:25:00,107.32,107.63,107.28,107.5,26347.0,94.114,94.3859,94.079,94.2719,26347.0
2020-02-27 14:30:00,107.49,107.5,107.16,107.3,25448.0,94.2631,94.2719,93.9737,94.0965,25448.0
2020-02-27 14:35:00,107.26,107.38,107.14,107.14,21275.0,94.0614,94.1667,93.9562,93.9562,21275.0
2020-02-27 14:40:00,107.15,107.31,107.04,107.31,17600.0,93.965,94.1053,93.8685,94.1053,17600.0
2020-02-27 14:45:00,107.31,107.31,107.0,107.17,34684.0,94.1053,94.1053,93.8334,93.9825,34684.0
2020-02-27 14:50:00,107.18,107.23,107.0,107.03,45790.0,93.9913,94.0351,93.8334,93.8597,45790.0
2020-02-27 14:55:00,107.05,107.09,106.95,107.02,67464.0,93.8773,93.9123,93.7896,93.851,67464.0
2020-02-27 15:00:00,107.0,107.1,106.95,107.1,109247.0,93.8334,93.9211,93.7896,93.9211,109247.0
2020-02-27 15:05:00,107.1,107.36,106.97,107.32,65441.0,93.9211,94.1491,93.8071,94.114,65441.0
2020-02-27 15:10:00,107.36,107.46,107.19,107.19,34271.0,94.1491,94.2368,94.0,94.0,34271.0
2020-02-27 15:15:00,107.17,107.29,106.99,107.03,29596.0,93.9825,94.0877,93.8247,93.8597,29596.0
2020-02-27 15:20:00,107.05,107.09,106.97,107.0,49010.0,93.8773,93.9123,93.8071,93.8334,49010.0
2020-02-27 15:25:00,107.01,107.1,106.71,106.71,33525.0,93.8422,93.9211,93.5791,93.5791,33525.0
2020-02-27 15:30:00,106.72,106.76,106.52,106.66,39612.0,93.5879,93.623,93.4125,93.5353,39612.0
2020-02-27 15:35:00,106.62,106.63,106.26,106.34,56981.0,93.5002,93.509,93.1845,93.2546,56981.0
2020-02-27 15:40:00,106.32,106.46,106.28,106.38,77972.0,93.2371,93.3599,93.202,93.2897,77972.0
2020-02-27 15:45:00,106.37,106.86,106.36,106.73,121780.0,93.2809,93.7107,93.2722,93.5966,121780.0
2020-02-27 15:50:00,106.71,106.72,106.29,106.32,179941.0,93.5791,93.5879,93.2108,93.2371,179941.0
2020-02-27 15:55:00,106.32,106.37,105.56,105.56,203472.0,93.2371,93.2809,92.5706,92.5706,203472.0
2020-02-28 09:30:00,102.21,104.14,101.71,103.84,347675.0,89.6328,91.3254,89.1944,91.0623,347675.0
2020-02-28 09:35:00,103.91,104.12,103.51,103.81,115175.0,91.1237,91.3078,90.7729,91.036,115175.0
2020-02-28 09:40:00,103.79,104.2,103.47,103.49,174251.0,91.0184,91.378,90.7378,90.7553,174251.0
2020-02-28 09:45:00,103.47,103.56,102.97,102.97,71319.0,90.7378,90.8167,90.2993,90.2993,71319.0
2020-02-28 09:50:00,102.9,103.16,102.13,102.35,114730.0,90.2379,90.4659,89.5627,89.7556,114730.0
2020-02-28 09:55:00,102.27,102.32,101.62,101.92,118234.0,89.6855,89.7293,89.1154,89.3785,118234.0
2020-02-28 10:00:00,101.91,102.02,100.74,100.79,183401.0,89.3698,89.4662,88.3437,88.3876,183401.0
2020-02-28 10:05:00,100.83,102.05,100.82,101.56,95363.0,88.4227,89.4925,88.4139,89.0628,95363.0
2020-02-28 10:10:00,101.55,101.6,100.9,101.1,94091.0,89.0541,89.0979,88.484,88.6594,94091.0
2020-02-28 10:15:00,101.05,101.81,101.03,101.71,125715.0,88.6156,89.2821,88.598,89.1944,125715.0
2020-02-28 10:20:00,101.74,101.87,101.36,101.75,154228.0,89.2207,89.3347,88.8874,89.2294,154228.0
2020-02-28 10:25:00,101.76,101.98,100.82,100.93,192524.0,89.2382,89.4311,88.4139,88.5103,192524.0
2020-02-28 10:30:00,100.85,101.54,100.8,101.46,81173.0,88.4402,89.0453,88.3963,88.9751,81173.0
2020-02-28 10:35:00,101.49,101.76,101.29,101.45,88591.0,89.0014,89.2382,88.8261,88.9664,88591.0
2020-02-28 10:40:00,101.52,101.83,101.36,101.72,112389.0,89.0277,89.2996,88.8874,89.2031,112389.0
2020-02-28 10:45:00,101.69,101.77,101.4,101.47,59099.0,89.1768,89.247,88.9225,88.9839,59099.0
2020-02-28 10:50:00,101.45,102.1,101.42,102.02,65829.0,88.9664,89.5364,88.9401,89.4662,65829.0
2020-02-28 10:55:00,102.01,102.13,101.55,101.74,62571.0,89.4575,89.5627,89.0541,89.2207,62571.0
2020-02-28 11:00:00,101.7,101.79,101.15,101.42,100401.0,89.1856,89.2645,88.7033,88.9401,100401.0
2020-02-28 11:05:00,101.45,101.45,101.08,101.18,59272.0,88.9664,88.9664,88.6419,88.7296,59272.0
2020-02-28 11:10:00,101.18,101.69,101.18,101.57,54788.0,88.7296,89.1768,88.7296,89.0716,54788.0
2020-02-28 11:15:00,101.56,102.0,101.52,102.0,75377.0,89.0628,89.4487,89.0277,89.4487,75377.0
2020-02-28 11:20:00,102.02,102.17,101.89,102.16,61089.0,89.4662,89.5978,89.3522,89.589,61089.0
2020-02-28 11:25:00,102.17,102.3,101.77,102.23,60578.0,89.5978,89.7118,89.247,89.6504,60578.0
2020-02-28 11:30:00,102.26,102.81,102.23,102.61,88266.0,89.6767,90.159,89.6504,89.9836,88266.0
2020-02-28 11:35:00,102.61,103.04,102.47,102.96,65032.0,89.9836,90.3607,89.8608,90.2906,65032.0
2020-02-28 11:40:00,102.93,103.5,102.87,103.15,110385.0,90.2642,90.7641,90.2116,90.4572,110385.0
2020-02-28 11:45:00,103.14,103.14,102.6,102.91,79202.0,90.4484,90.4484,89.9749,90.2467,79202.0
2020-02-28 11:50:00,102.94,103.07,102.43,102.63,54789.0,90.273,90.387,89.8258,90.0012,54789.0
2020-02-28 11:55:00,102.61,102.86,102.34,102.55,45964.0,89.9836,90.2029,89.7468,89.931,45964.0
2020-02-28 12:00:00,102.56,102.63,102.15,102.38,45302.0,89.9398,90.0012,89.5802,89.7819,45302.0
2020-02-28 12:05:00,102.4,102.75,102.33,102.42,70273.0,89.7995,90.1064,89.7381,89.817,70273.0
2020-02-28 12:10:00,102.44,102.51,102.17,102.18,31958.0,89.8345,89.8959,89.5978,89.6065,31958.0
2020-02-28 12:15:00,102.17,102.43,102.08,102.4,35148.0,89.5978,89.8258,89.5188,89.7995,35148.0
2020-02-28 12:20:00,102.42,102.53,102.22,102.23,33535.0,89.817,89.9135,89.6416,89.6504,33535.0
2020-02-28 12:25:00,102.2,102.64,102.11,102.64,31517.0,89.6241,90.0099,89.5451,90.0099,31517.0
2020-02-28 12:30:00,102.65,102.9,102.6,102.74,34973.0,90.0187,90.2379,89.9749,90.0976,34973.0
2020-02-28 12:35:00,102.77,103.21,102.69,102.97,38280.0,90.1239,90.5098,90.0538,90.2993,38280.0
2020-02-28 12:40:00,102.91,103.19,102.73,102.77,28627.0,90.2467,90.4923,90.0889,90.1239,28627.0
2020-02-28 12:45:00,102.79,102.81,102.38,102.67,41393.0,90.1415,90.159,89.7819,90.0362,41393.0
2020-02-28 12:50:00,102.67,102.88,102.55,102.75,44923.0,90.0362,90.2204,89.931,90.1064,44923.0
2020-02-28 12:55:00,102.77,103.18,102.72,103.08,42238.0,90.1239,90.4835,90.0801,90.3958,42238.0
2020-02-28 13:00:00,103.05,103.5,102.72,102.72,31747.0,90.3695,90.7641,90.0801,90.0801,31747.0
2020-02-28 13:05:00,102.71,103.08,102.7,102.96,35637.0,90.0713,90.3958,90.0625,90.2906,35637.0
2020-02-28 13:10:00,102.91,102.92,102.1,102.12,41765.0,90.2467,90.2555,89.5364,89.5539,41765.0
2020-02-28 13:15:00,102.1,102.71,102.01,102.46,42423.0,89.5364,90.0713,89.4575,89.8521,42423.0
2020-02-28 13:20:00,102.44,102.6,102.25,102.43,29122.0,89.8345,89.9749,89.6679,89.8258,29122.0
2020-02-28 13:25:00,102.44,102.57,102.1,102.13,38199.0,89.8345,89.9485,89.5364,89.5627,38199.0
2020-02-28 13:30:00,102.11,102.2,101.91,102.0,55992.0,89.5451,89.6241,89.3698,89.4487,55992.0
2020-02-28 13:35:00,102.0,102.13,101.81,101.87,51736.0,89.4487,89.5627,89.2821,89.3347,51736.0
2020-02-28 13:40:00,101.85,101.94,101.74,101.83,72366.0,89.3171,89.3961,89.2207,89.2996,72366.0
2020-02-28 13:45:00,101.86,102.06,101.68,101.98,82730.0,89.3259,89.5013,89.1681,89.4311,82730.0
2020-02-28 13:50:00,101.99,101.99,101.62,101.77,44762.0,89.4399,89.4399,89.1154,89.247,44762.0
2020-02-28 13:55:00,101.78,102.01,101.7,101.77,48023.0,89.2558,89.4575,89.1856,89.247,48023.0
2020-02-28 14:00:00,101.78,101.82,101.56,101.56,57205.0,89.2558,89.2908,89.0628,89.0628,57205.0
2020-02-28 14:05:00,101.57,101.76,101.53,101.6,53915.0,89.0716,89.2382,89.0365,89.0979,53915.0
2020-02-28 14:10:00,101.61,101.83,101.58,101.66,56383.0,89.1067,89.2996,89.0804,89.1505,56383.0
2020-02-28 14:15:00,101.61,101.82,101.53,101.73,37799.0,89.1067,89.2908,89.0365,89.2119,37799.0
2020-02-28 14:20:00,101.72,101.89,101.54,101.56,50252.0,89.2031,89.3522,89.0453,89.0628,50252.0
2020-02-28 14:25:00,101.58,101.63,101.4,101.5,70282.0,89.0804,89.1242,88.9225,89.0102,70282.0
2020-02-28 14:30:00,101.51,102.22,101.46,101.89,56503.0,89.019,89.6416,88.9751,89.3522,56503.0
2020-02-28 14:35:00,101.89,101.89,101.51,101.57,35318.0,89.3522,89.3522,89.019,89.0716,35318.0
2020-02-28 14:40:00,101.59,102.38,101.54,102.34,60263.0,89.0891,89.7819,89.0453,89.7468,60263.0
2020-02-28 14:45:00,102.29,102.6,102.21,102.45,41011.0,89.703,89.9749,89.6328,89.8433,41011.0
2020-02-28 14:50:00,102.46,102.74,102.13,102.31,66190.0,89.8521,90.0976,89.5627,89.7205,66190.0
2020-02-28 14:55:00,102.3,102.43,101.96,102.28,43410.0,89.7118,89.8258,89.4136,89.6942,43410.0
2020-02-28 15:00:00,102.27,102.34,101.51,101.52,53419.0,89.6855,89.7468,89.019,89.0277,53419.0
2020-02-28 15:05:00,101.51,101.82,101.43,101.54,72170.0,89.019,89.2908,88.9488,89.0453,72170.0
2020-02-28 15:10:00,101.57,101.79,101.46,101.57,68488.0,89.0716,89.2645,88.9751,89.0716,68488.0
2020-02-28 15:15:00,101.57,102.06,101.5,101.94,88353.0,89.0716,89.5013,89.0102,89.3961,88353.0
2020-02-28 15:20:00,101.95,102.08,101.6,101.79,110926.0,89.4048,89.5188,89.0979,89.2645,110926.0
2020-02-28 15:25:00,101.81,101.96,101.31,101.34,98270.0,89.2821,89.4136,88.8436,88.8699,98270.0
2020-02-28 15:30:00,101.34,101.92,101.3,101.43,110589.0,88.8699,89.3785,88.8348,88.9488,110589.0
2020-02-28 15:35:00,101.42,101.51,101.22,101.32,90554.0,88.9401,89.019,88.7647,88.8524,90554.0
2020-02-28 15:40:00,101.34,101.4,101.11,101.11,140619.0,88.8699,88.9225,88.6682,88.6682,140619.0
2020-02-28 15:45:00,101.12,102.01,101.12,101.92,132154.0,88.677,89.4575,88.677,89.3785,132154.0
2020-02-28 15:50:00,101.91,101.91,101.54,101.81,198990.0,89.3698,89.3698,89.0453,89.2821,198990.0
2020-02-28 15:55:00,101.81,103.12,101.81,103.12,328557.0,89.2821,90.4309,89.2821,90.4309,328557.0
2020-03-02 09:30:00,103.38,104.0,103.14,103.42,181522.0,90.6589,91.2026,90.4484,90.6939,181522.0
2020-03-02 09:35:00,103.51,103.79,102.94,103.5,74219.0,90.7729,91.0184,90.273,90.7641,74219.0
2020-03-02 09:40:00,103.4,103.92,103.36,103.41,56542.0,90.6764,91.1324,90.6413,90.6852,56542.0
2020-03-02 09:45:00,103.39,104.16,103.27,104.0,149453.0,90.6676,91.3429,90.5624,91.2026,149453.0
2020-03-02 09:50:00,104.0,104.9,103.83,104.78,185285.0,91.2026,91.9918,91.0535,91.8866,185285.0
2020-03-02 09:55:00,104.78,105.57,104.77,105.16,289170.0,91.8866,92.5794,91.8778,92.2198,289170.0
2020-03-02 10:00:00,105.16,105.54,105.0,105.45,197988.0,92.2198,92.5531,92.0795,92.4742,197988.0
2020-03-02 10:05:00,105.43,105.47,104.6,104.75,110557.0,92.4566,92.4917,91.7287,91.8603,110557.0
2020-03-02 10:10:00,104.71,105.57,104.6,105.57,90890.0,91.8252,92.5794,91.7287,92.5794,90890.0
2020-03-02 10:15:00,105.6,105.8,105.01,105.31,99045.0,92.6057,92.7811,92.0883,92.3514,99045.0
2020-03-02 10:20:00,105.34,105.5,105.08,105.13,73006.0,92.3777,92.518,92.1497,92.1935,73006.0
2020-03-02 10:25:00,105.15,105.74,105.07,105.71,86496.0,92.2111,92.7285,92.1409,92.7022,86496.0
2020-03-02 10:30:00,105.7,106.05,105.29,105.71,97189.0,92.6934,93.0003,92.3338,92.7022,97189.0
2020-03-02 10:35:00,105.69,106.33,105.69,106.26,71336.0,92.6846,93.2459,92.6846,93.1845,71336.0
2020-03-02 10:40:00,106.31,106.63,106.24,106.38,86967.0,93.2283,93.509,93.1669,93.2897,86967.0
2020-03-02 10:45:00,106.38,106.92,106.37,106.55,88685.0,93.2897,93.7633,93.2809,93.4388,88685.0
2020-03-02 10:50:00,106.51,106.58,106.29,106.58,107210.0,93.4037,93.4651,93.2108,93.4651,107210.0
2020-03-02 10:55:00,106.57,106.67,105.89,105.89,81227.0,93.4563,93.544,92.86,92.86,81227.0
2020-03-02 11:00:00,105.9,106.46,105.85,106.43,99190.0,92.8688,93.3599,92.8249,93.3336,99190.0
2020-03-02 11:05:00,106.43,106.7,106.28,106.52,48896.0,93.3336,93.5703,93.202,93.4125,48896.0
2020-03-02 11:10:00,106.48,107.28,106.45,107.12,68001.0,93.3774,94.079,93.3511,93.9387,68001.0
2020-03-02 11:15:00,107.13,107.23,106.86,106.92,78162.0,93.9474,94.0351,93.7107,93.7633,78162.0
2020-03-02 11:20:00,106.93,107.65,106.91,107.47,66678.0,93.772,94.4034,93.7545,94.2456,66678.0
2020-03-02 11:25:00,107.47,107.59,107.33,107.39,60470.0,94.2456,94.3508,94.1228,94.1754,60470.0
2020-03-02 11:30:00,107.49,107.64,107.34,107.47,67485.0,94.2631,94.3947,94.1316,94.2456,67485.0
2020-03-02 11:35:00,107.49,108.03,107.41,107.85,78763.0,94.2631,94.7367,94.193,94.5788,78763.0
2020-03-02 11:40:00,107.86,107.86,107.3,107.34,80278.0,94.5876,94.5876,94.0965,94.1316,80278.0
2020-03-02 11:45:00,107.35,107.35,106.92,107.07,100275.0,94.1404,94.1404,93.7633,93.8948,100275.0
2020-03-02 11:50:00,107.11,107.63,107.04,107.55,65418.0,93.9299,94.3859,93.8685,94.3157,65418.0
2020-03-02 11:55:00,107.57,107.73,107.53,107.7,44968.0,94.3333,94.4736,94.2982,94.4473,44968.0
2020-03-02 12:00:00,107.69,107.81,107.57,107.69,70326.0,94.4385,94.5438,94.3333,94.4385,70326.0
2020-03-02 12:05:00,107.69,107.81,107.58,107.68,66348.0,94.4385,94.5438,94.3421,94.4297,66348.0
2020-03-02 12:10:00,107.71,107.95,107.7,107.84,65925.0,94.4561,94.6665,94.4473,94.5701,65925.0
2020-03-02 12:15:00,107.86,107.86,107.46,107.49,83503.0,94.5876,94.5876,94.2368,94.2631,83503.0
2020-03-02 12:20:00,107.48,107.48,106.92,106.98,49497.0,94.2544,94.2544,93.7633,93.8159,49497.0
2020-03-02 12:25:00,106.98,107.28,106.96,107.24,47663.0,93.8159,94.079,93.7983,94.0439,47663.0
2020-03-02 12:30:00,107.21,107.32,107.09,107.12,42616.0,94.0176,94.114,93.9123,93.9387,42616.0
2020-03-02 12:35:00,107.11,107.44,107.11,107.35,38033.0,93.9299,94.2193,93.9299,94.1404,38033.0
2020-03-02 12:40:00,107.38,107.5,107.23,107.43,66664.0,94.1667,94.2719,94.0351,94.2105,66664.0
2020-03-02 12:45:00,107.44,107.64,107.43,107.57,47957.0,94.2193,94.3947,94.2105,94.3333,47957.0
2020-03-02 12:50:00,107.57,107.77,107.5,107.68,39688.0,94.3333,94.5087,94.2719,94.4297,39688.0
2020-03-02 12:55:00,107.69,107.81,107.57,107.76,48550.0,94.4385,94.5438,94.3333,94.4999,48550.0
2020-03-02 13:00:00,107.79,107.92,107.73,107.84,42472.0,94.5262,94.6402,94.4736,94.5701,42472.0
2020-03-02 13:05:00,107.83,107.83,107.51,107.61,44012.0,94.5613,94.5613,94.2807,94.3684,44012.0
2020-03-02 13:10:00,107.6,107.77,107.42,107.42,43390.0,94.3596,94.5087,94.2017,94.2017,43390.0
2020-03-02 13:15:00,107.45,107.5,106.81,106.84,53890.0,94.228,94.2719,93.6668,93.6931,53890.0
2020-03-02 13:20:00,106.88,106.98,106.82,106.88,34337.0,93.7282,93.8159,93.6756,93.7282,34337.0
2020-03-02 13:25:00,106.87,107.02,106.76,106.92,50100.0,93.7194,93.851,93.623,93.7633,50100.0
2020-03-02 13:30:00,106.94,107.01,106.7,106.87,44552.0,93.7808,93.8422,93.5703,93.7194,44552.0
2020-03-02 13:35:00,106.84,107.07,106.81,107.03,67868.0,93.6931,93.8948,93.6668,93.8597,67868.0
2020-03-02 13:40:00,107.04,107.08,106.89,107.07,44935.0,93.8685,93.9036,93.737,93.8948,44935.0
2020-03-02 13:45:00,107.08,107.12,106.77,106.85,44299.0,93.9036,93.9387,93.6317,93.7019,44299.0
2020-03-02 13:50:00,106.85,107.05,106.53,106.53,53917.0,93.7019,93.8773,93.4213,93.4213,53917.0
2020-03-02 13:55:00,106.55,107.02,106.55,106.98,56738.0,93.4388,93.851,93.4388,93.8159,56738.0
2020-03-02 14:00:00,106.98,107.16,106.94,107.15,43928.0,93.8159,93.9737,93.7808,93.965,43928.0
2020-03-02 14:05:00,107.13,107.23,106.92,107.13,45412.0,93.9474,94.0351,93.7633,93.9474,45412.0
2020-03-02 14:10:00,107.15,107.15,106.97,107.1,31243.0,93.965,93.965,93.8071,93.9211,31243.0
2020-03-02 14:15:00,107.09,107.14,106.86,106.88,43254.0,93.9123,93.9562,93.7107,93.7282,43254.0
2020-03-02 14:20:00,106.89,107.09,106.67,106.67,59101.0,93.737,93.9123,93.544,93.544,59101.0
2020-03-02 14:25:00,106.65,106.75,106.33,106.36,51913.0,93.5265,93.6142,93.2459,93.2722,51913.0
2020-03-02 14:30:00,106.34,106.5,106.16,106.16,68609.0,93.2546,93.3949,93.0968,93.0968,68609.0
2020-03-02 14:35:00,106.17,106.19,105.9,105.91,54635.0,93.1056,93.1231,92.8688,92.8775,54635.0
2020-03-02 14:40:00,105.91,105.97,105.51,105.88,84382.0,92.8775,92.9302,92.5268,92.8512,84382.0
2020-03-02 14:45:00,105.83,106.17,105.7,106.16,54262.0,92.8074,93.1056,92.6934,93.0968,54262.0
2020-03-02 14:50:00,106.14,106.28,105.93,106.28,45266.0,93.0792,93.202,92.8951,93.202,45266.0
2020-03-02 14:55:00,106.29,106.34,105.7,105.81,48210.0,93.2108,93.2546,92.6934,92.7899,48210.0
2020-03-02 15:00:00,105.82,106.32,105.78,106.32,55049.0,92.7986,93.2371,92.7635,93.2371,55049.0
2020-03-02 15:05:00,106.31,106.64,106.3,106.53,91077.0,93.2283,93.5177,93.2196,93.4213,91077.0
2020-03-02 15:10:00,106.52,106.91,106.45,106.78,91816.0,93.4125,93.7545,93.3511,93.6405,91816.0
2020-03-02 15:15:00,106.77,107.09,106.72,106.84,83043.0,93.6317,93.9123,93.5879,93.6931,83043.0
2020-03-02 15:20:00,106.85,107.27,106.81,107.26,80570.0,93.7019,94.0702,93.6668,94.0614,80570.0
2020-03-02 15:25:00,107.27,107.46,107.13,107.42,81770.0,94.0702,94.2368,93.9474,94.2017,81770.0
2020-03-02 15:30:00,107.43,107.7,107.3,107.66,106771.0,94.2105,94.4473,94.0965,94.4122,106771.0
2020-03-02 15:35:00,107.65,107.98,107.65,107.95,95913.0,94.4034,94.6928,94.4034,94.6665,95913.0
2020-03-02 15:40:00,107.96,108.14,107.82,107.99,120270.0,94.6753,94.8331,94.5525,94.7016,120270.0
2020-03-02 15:45:00,107.98,108.6,107.95,108.56,154136.0,94.6928,95.2365,94.6665,95.2015,154136.0
2020-03-02 15:50:00,108.59,109.44,108.56,109.44,250373.0,95.2278,95.9732,95.2015,95.9732,250373.0
2020-03-02 15:55:00,109.42,109.42,108.95,109.08,364878.0,95.9556,95.9556,95.5435,95.6575,364878.0
2020-03-03 09:30:00,112.0,112.2,108.7,108.93,390395.0,98.2182,98.3936,95.3242,95.5259,390395.0
2020-03-03 09:35:00,108.93,110.27,108.6,110.0,210835.0,95.5259,96.701,95.2365,96.4643,210835.0
2020-03-03 09:40:00,109.91,110.35,108.92,109.41,202484.0,96.3853,96.7712,95.5172,95.9469,202484.0
2020-03-03 09:45:00,109.5,109.55,108.74,109.05,118985.0,96.0258,96.0696,95.3593,95.6312,118985.0
2020-03-03 09:50:00,108.99,108.99,108.01,108.23,135723.0,95.5785,95.5785,94.7191,94.9121,135723.0
2020-03-03 09:55:00,108.23,108.53,106.26,107.29,292046.0,94.9121,95.1752,93.1845,94.0877,292046.0
2020-03-03 10:00:00,107.29,110.49,107.28,109.84,346714.0,94.0877,96.894,94.079,96.324,346714.0
2020-03-03 10:05:00,109.74,110.15,108.46,108.82,163793.0,96.2363,96.5958,95.1138,95.4295,163793.0
2020-03-03 10:10:00,108.81,109.0,106.43,107.04,174691.0,95.4207,95.5873,93.3336,93.8685,174691.0
2020-03-03 10:15:00,107.01,107.75,106.59,107.54,142679.0,93.8422,94.4911,93.4739,94.307,142679.0
2020-03-03 10:20:00,107.54,107.89,107.17,107.7,98432.0,94.307,94.6139,93.9825,94.4473,98432.0
2020-03-03 10:25:00,107.66,107.72,106.66,106.69,118585.0,94.4122,94.4648,93.5353,93.5616,118585.0
2020-03-03 10:30:00,106.65,107.27,106.25,107.04,146735.0,93.5265,94.0702,93.1757,93.8685,146735.0
2020-03-03 10:35:00,107.08,107.94,106.85,107.33,83845.0,93.9036,94.6578,93.7019,94.1228,83845.0
2020-03-03 10:40:00,107.34,108.31,107.27,108.23,92370.0,94.1316,94.9822,94.0702,94.9121,92370.0
2020-03-03 10:45:00,108.26,108.78,107.32,107.36,83513.0,94.9384,95.3944,94.114,94.1491,83513.0
2020-03-03 10:50:00,107.42,107.5,106.68,107.36,127103.0,94.2017,94.2719,93.5528,94.1491,127103.0
2020-03-03 10:55:00,107.39,107.39,106.48,106.48,110526.0,94.1754,94.1754,93.3774,93.3774,110526.0
2020-03-03 11:00:00,106.48,106.66,105.88,106.22,137886.0,93.3774,93.5353,92.8512,93.1494,137886.0
2020-03-03 11:05:00,106.23,106.24,105.74,106.02,107650.0,93.1582,93.1669,92.7285,92.974,107650.0
2020-03-03 11:10:00,106.0,106.05,104.91,105.15,85066.0,92.9565,93.0003,92.0006,92.2111,85066.0
2020-03-03 11:15:00,105.21,105.77,105.19,105.47,71060.0,92.2637,92.7548,92.2461,92.4917,71060.0
2020-03-03 11:20:00,105.42,105.57,104.72,104.76,135092.0,92.4478,92.5794,91.834,91.8691,135092.0
2020-03-03 11:25:00,104.76,105.45,104.12,104.75,132921.0,91.8691,92.4742,91.3078,91.8603,132921.0
2020-03-03 11:30:00,104.55,105.25,104.38,105.19,104679.0,91.6849,92.2988,91.5358,92.2461,104679.0
2020-03-03 11:35:00,105.2,106.15,104.95,106.03,102276.0,92.2549,93.088,92.0357,92.9828,102276.0
2020-03-03 11:40:00,106.07,106.27,105.58,105.93,95272.0,93.0179,93.1933,92.5882,92.8951,95272.0
2020-03-03 11:45:00,105.94,106.39,105.76,105.84,105097.0,92.9039,93.2985,92.746,92.8162,105097.0
2020-03-03 11:50:00,105.84,106.51,105.84,106.41,77624.0,92.8162,93.4037,92.8162,93.316,77624.0
2020-03-03 11:55:00,106.33,107.0,106.26,106.84,54466.0,93.2459,93.8334,93.1845,93.6931,54466.0
2020-03-03 12:00:00,106.81,106.94,106.51,106.76,104374.0,93.6668,93.7808,93.4037,93.623,104374.0
2020-03-03 12:05:00,106.73,106.89,106.55,106.77,71401.0,93.5966,93.737,93.4388,93.6317,71401.0
2020-03-03 12:10:00,106.79,106.91,105.91,106.07,52420.0,93.6493,93.7545,92.8775,93.0179,52420.0
2020-03-03 12:15:00,106.09,106.11,105.34,105.34,86210.0,93.0354,93.0529,92.3777,92.3777,86210.0
2020-03-03 12:20:00,105.33,106.2,105.16,106.1,166690.0,92.3689,93.1319,92.2198,93.0442,166690.0
2020-03-03 12:25:00,106.12,106.33,105.66,105.87,54016.0,93.0617,93.2459,92.6583,92.8425,54016.0
2020-03-03 12:30:00,105.88,105.97,105.51,105.8,47709.0,92.8512,92.9302,92.5268,92.7811,47709.0
2020-03-03 12:35:00,105.83,105.87,105.51,105.83,43133.0,92.8074,92.8425,92.5268,92.8074,43133.0
2020-03-03 12:40:00,105.8,106.02,105.51,105.59,41526.0,92.7811,92.974,92.5268,92.5969,41526.0
2020-03-03 12:45:00,105.63,106.6,105.63,106.31,51846.0,92.632,93.4826,92.632,93.2283,51846.0
2020-03-03 12:50:00,106.35,106.43,106.19,106.26,51765.0,93.2634,93.3336,93.1231,93.1845,51765.0
2020-03-03 12:55:00,106.22,106.4,106.02,106.12,42141.0,93.1494,93.3073,92.974,93.0617,42141.0
2020-03-03 13:00:00,106.07,106.16,105.28,105.59,43125.0,93.0179,93.0968,92.3251,92.5969,43125.0
2020-03-03 13:05:00,105.61,105.92,105.48,105.81,37863.0,92.6145,92.8863,92.5005,92.7899,37863.0
2020-03-03 13:10:00,105.79,106.0,105.17,105.2,38368.0,92.7723,92.9565,92.2286,92.2549,38368.0
2020-03-03 13:15:00,105.2,105.49,105.04,105.04,41836.0,92.2549,92.5092,92.1146,92.1146,41836.0
2020-03-03 13:20:00,105.07,105.19,104.8,104.86,47576.0,92.1409,92.2461,91.9041,91.9568,47576.0
2020-03-03 13:25:00,104.86,105.01,104.3,104.63,124642.0,91.9568,92.0883,91.4657,91.7551,124642.0
2020-03-03 13:30:00,104.64,104.81,104.25,104.79,68823.0,91.7638,91.9129,91.4218,91.8954,68823.0
2020-03-03 13:35:00,104.76,104.85,104.46,104.59,59659.0,91.8691,91.948,91.606,91.72,59659.0
2020-03-03 13:40:00,104.56,104.75,104.33,104.38,79216.0,91.6937,91.8603,91.492,91.5358,79216.0
2020-03-03 13:45:00,104.42,104.71,104.23,104.23,53977.0,91.5709,91.8252,91.4043,91.4043,53977.0
2020-03-03 13:50:00,104.23,104.4,104.11,104.35,65085.0,91.4043,91.5534,91.299,91.5095,65085.0
2020-03-03 13:55:00,104.4,104.47,104.09,104.2,56445.0,91.5534,91.6147,91.2815,91.378,56445.0
2020-03-03 14:00:00,104.18,104.48,104.04,104.14,63125.0,91.3604,91.6235,91.2377,91.3254,63125.0
2020-03-03 14:05:00,104.18,104.36,103.96,103.98,103336.0,91.3604,91.5183,91.1675,91.185,103336.0
2020-03-03 14:10:00,104.01,104.87,103.98,104.77,68419.0,91.2113,91.9655,91.185,91.8778,68419.0
2020-03-03 14:15:00,104.79,104.88,104.13,104.13,51162.0,91.8954,91.9743,91.3166,91.3166,51162.0
2020-03-03 14:20:00,104.11,104.59,104.0,104.16,54193.0,91.299,91.72,91.2026,91.3429,54193.0
2020-03-03 14:25:00,104.14,104.95,104.04,104.72,69077.0,91.3254,92.0357,91.2377,91.834,69077.0
2020-03-03 14:30:00,104.67,105.01,104.49,104.85,54814.0,91.7901,92.0883,91.6323,91.948,54814.0
2020-03-03 14:35:00,104.87,105.0,104.45,104.5,46915.0,91.9655,92.0795,91.5972,91.6411,46915.0
2020-03-03 14:40:00,104.49,104.87,104.39,104.74,68069.0,91.6323,91.9655,91.5446,91.8515,68069.0
2020-03-03 14:45:00,104.69,105.24,104.66,105.07,61760.0,91.8077,92.29,91.7814,92.1409,61760.0
2020-03-03 14:50:00,105.11,105.53,104.92,105.53,61826.0,92.176,92.5443,92.0094,92.5443,61826.0
2020-03-03 14:55:00,105.49,105.59,105.17,105.47,61098.0,92.5092,92.5969,92.2286,92.4917,61098.0
2020-03-03 15:00:00,105.49,105.75,105.24,105.62,61485.0,92.5092,92.7372,92.29,92.6232,61485.0
2020-03-03 15:05:00,105.59,105.59,105.19,105.22,52487.0,92.5969,92.5969,92.2461,92.2725,52487.0
2020-03-03 15:10:00,105.22,106.06,105.18,105.9,50339.0,92.2725,93.0091,92.2374,92.8688,50339.0
2020-03-03 15:15:00,105.89,106.13,105.66,106.06,75233.0,92.86,93.0705,92.6583,93.0091,75233.0
2020-03-03 15:20:00,106.06,106.1,105.01,105.01,80382.0,93.0091,93.0442,92.0883,92.0883,80382.0
2020-03-03 15:25:00,105.01,106.37,104.98,106.3,95815.0,92.0883,93.2809,92.062,93.2196,95815.0
2020-03-03 15:30:00,106.26,106.38,105.2,105.43,64701.0,93.1845,93.2897,92.2549,92.4566,64701.0
2020-03-03 15:35:00,105.48,105.64,104.58,104.68,72139.0,92.5005,92.6408,91.7112,91.7989,72139.0
2020-03-03 15:40:00,104.73,105.79,104.68,105.75,67245.0,91.8428,92.7723,91.7989,92.7372,67245.0
2020-03-03 15:45:00,105.75,106.16,105.44,105.45,99216.0,92.7372,93.0968,92.4654,92.4742,99216.0
2020-03-03 15:50:00,105.44,105.8,105.06,105.62,141952.0,92.4654,92.7811,92.1321,92.6232,141952.0
2020-03-03 15:55:00,105.59,106.0,105.25,105.84,310769.0,92.5969,92.9565,92.2988,92.8162,310769.0
2020-03-04 09:30:00,107.0,107.73,106.78,107.26,222963.0,93.8334,94.4736,93.6405,94.0614,222963.0
2020-03-04 09:35:00,107.34,107.34,105.97,106.41,225008.0,94.1316,94.1316,92.9302,93.316,225008.0
2020-03-04 09:40:00,106.43,106.6,105.94,106.17,91748.0,93.3336,93.4826,92.9039,93.1056,91748.0
2020-03-04 09:45:00,106.16,106.36,106.0,106.01,57468.0,93.0968,93.2722,92.9565,92.9652,57468.0
2020-03-04 09:50:00,106.01,106.22,105.55,105.55,142505.0,92.9652,93.1494,92.5618,92.5618,142505.0
2020-03-04 09:55:00,105.55,105.55,104.91,104.99,65139.0,92.5618,92.5618,92.0006,92.0708,65139.0
2020-03-04 10:00:00,105.07,105.79,104.99,105.59,143739.0,92.1409,92.7723,92.0708,92.5969,143739.0
2020-03-04 10:05:00,105.57,106.4,105.11,106.4,122127.0,92.5794,93.3073,92.176,93.3073,122127.0
2020-03-04 10:10:00,106.34,106.79,106.25,106.75,69294.0,93.2546,93.6493,93.1757,93.6142,69294.0
2020-03-04 10:15:00,106.75,107.25,106.65,107.23,66437.0,93.6142,94.0527,93.5265,94.0351,66437.0
2020-03-04 10:20:00,107.18,107.34,107.05,107.06,58094.0,93.9913,94.1316,93.8773,93.886,58094.0
2020-03-04 10:25:00,107.07,107.12,106.72,107.11,58860.0,93.8948,93.9387,93.5879,93.9299,58860.0
2020-03-04 10:30:00,107.08,107.15,106.43,106.43,44851.0,93.9036,93.965,93.3336,93.3336,44851.0
2020-03-04 10:35:00,106.47,106.47,105.65,105.77,100065.0,93.3686,93.3686,92.6495,92.7548,100065.0
2020-03-04 10:40:00,105.76,105.93,105.31,105.92,261291.0,92.746,92.8951,92.3514,92.8863,261291.0
2020-03-04 10:45:00,105.93,105.97,105.36,105.63,40817.0,92.8951,92.9302,92.3952,92.632,40817.0
2020-03-04 10:50:00,105.66,105.77,105.32,105.35,31216.0,92.6583,92.7548,92.3602,92.3865,31216.0
2020-03-04 10:55:00,105.34,105.49,105.14,105.45,31917.0,92.3777,92.5092,92.2023,92.4742,31917.0
2020-03-04 11:00:00,105.42,105.79,105.23,105.24,29941.0,92.4478,92.7723,92.2812,92.29,29941.0
2020-03-04 11:05:00,105.22,105.55,105.12,105.41,32188.0,92.2725,92.5618,92.1848,92.4391,32188.0
2020-03-04 11:10:00,105.48,105.7,105.42,105.61,20093.0,92.5005,92.6934,92.4478,92.6145,20093.0
2020-03-04 11:15:00,105.55,105.57,105.26,105.38,31429.0,92.5618,92.5794,92.3075,92.4128,31429.0
2020-03-04 11:20:00,105.38,105.46,105.04,105.42,51101.0,92.4128,92.4829,92.1146,92.4478,51101.0
2020-03-04 11:25:00,105.45,105.46,105.22,105.25,23781.0,92.4742,92.4829,92.2725,92.2988,23781.0
2020-03-04 11:30:00,105.25,105.32,104.95,105.11,62836.0,92.2988,92.3602,92.0357,92.176,62836.0
2020-03-04 11:35:00,105.08,105.15,104.85,104.9,43523.0,92.1497,92.2111,91.948,91.9918,43523.0
2020-03-04 11:40:00,104.9,105.0,104.67,105.0,48630.0,91.9918,92.0795,91.7901,92.0795,48630.0
2020-03-04 11:45:00,105.04,105.14,104.77,104.86,23199.0,92.1146,92.2023,91.8778,91.9568,23199.0
2020-03-04 11:50:00,104.88,105.09,104.84,104.93,24683.0,91.9743,92.1585,91.9392,92.0181,24683.0
2020-03-04 11:55:00,104.91,105.12,104.81,104.81,27612.0,92.0006,92.1848,91.9129,91.9129,27612.0
2020-03-04 12:00:00,104.85,105.09,104.76,105.07,27915.0,91.948,92.1585,91.8691,92.1409,27915.0
2020-03-04 12:05:00,105.07,105.25,105.02,105.22,38829.0,92.1409,92.2988,92.0971,92.2725,38829.0
2020-03-04 12:10:00,105.2,105.35,105.02,105.26,40079.0,92.2549,92.3865,92.0971,92.3075,40079.0
2020-03-04 12:15:00,105.27,105.65,105.24,105.58,35984.0,92.3163,92.6495,92.29,92.5882,35984.0
2020-03-04 12:20:00,105.58,105.81,105.5,105.77,25895.0,92.5882,92.7899,92.518,92.7548,25895.0
2020-03-04 12:25:00,105.74,105.8,105.59,105.76,35605.0,92.7285,92.7811,92.5969,92.746,35605.0
2020-03-04 12:30:00,105.74,106.12,105.74,106.06,31825.0,92.7285,93.0617,92.7285,93.0091,31825.0
2020-03-04 12:35:00,106.08,106.15,105.74,105.76,33496.0,93.0266,93.088,92.7285,92.746,33496.0
2020-03-04 12:40:00,105.72,105.9,105.61,105.87,57262.0,92.7109,92.8688,92.6145,92.8425,57262.0
2020-03-04 12:45:00,105.88,106.1,105.84,106.09,54629.0,92.8512,93.0442,92.8162,93.0354,54629.0
2020-03-04 12:50:00,106.09,106.44,106.04,106.43,148664.0,93.0354,93.3423,92.9916,93.3336,148664.0
2020-03-04 12:55:00,106.42,106.59,106.33,106.58,50048.0,93.3248,93.4739,93.2459,93.4651,50048.0
2020-03-04 13:00:00,106.6,106.82,106.45,106.81,56865.0,93.4826,93.6756,93.3511,93.6668,56865.0
2020-03-04 13:05:00,106.83,106.99,106.75,106.78,31509.0,93.6843,93.8247,93.6142,93.6405,31509.0
2020-03-04 13:10:00,106.77,106.82,106.65,106.8,23749.0,93.6317,93.6756,93.5265,93.658,23749.0
2020-03-04 13:15:00,106.81,107.15,106.78,107.1,29138.0,93.6668,93.965,93.6405,93.9211,29138.0
2020-03-04 13:20:00,107.1,107.16,107.04,107.08,21358.0,93.9211,93.9737,93.8685,93.9036,21358.0
2020-03-04 13:25:00,107.08,107.48,107.02,107.39,70850.0,93.9036,94.2544,93.851,94.1754,70850.0
2020-03-04 13:30:00,107.38,107.42,106.96,107.0,40809.0,94.1667,94.2017,93.7983,93.8334,40809.0
2020-03-04 13:35:00,107.02,107.08,106.56,106.56,38192.0,93.851,93.9036,93.4476,93.4476,38192.0
2020-03-04 13:40:00,106.57,106.65,106.41,106.5,41725.0,93.4563,93.5265,93.316,93.3949,41725.0
2020-03-04 13:45:00,106.48,106.89,106.39,106.83,48264.0,93.3774,93.737,93.2985,93.6843,48264.0
2020-03-04 13:50:00,106.83,107.14,106.81,106.94,85648.0,93.6843,93.9562,93.6668,93.7808,85648.0
2020-03-04 13:55:00,106.91,106.95,106.6,106.89,43010.0,93.7545,93.7896,93.4826,93.737,43010.0
2020-03-04 14:00:00,106.9,106.94,106.62,106.87,34596.0,93.7457,93.7808,93.5002,93.7194,34596.0
2020-03-04 14:05:00,106.88,107.16,106.8,107.08,55027.0,93.7282,93.9737,93.658,93.9036,55027.0
2020-03-04 14:10:00,107.08,107.23,106.95,107.1,33223.0,93.9036,94.0351,93.7896,93.9211,33223.0
2020-03-04 14:15:00,107.1,107.48,107.02,107.41,40408.0,93.9211,94.2544,93.851,94.193,40408.0
2020-03-04 14:20:00,107.43,107.53,107.16,107.25,36640.0,94.2105,94.2982,93.9737,94.0527,36640.0
2020-03-04 14:25:00,107.25,107.51,107.24,107.34,31480.0,94.0527,94.2807,94.0439,94.1316,31480.0
2020-03-04 14:30:00,107.31,107.41,107.22,107.28,36385.0,94.1053,94.193,94.0264,94.079,36385.0
2020-03-04 14:35:00,107.27,107.35,107.03,107.06,27490.0,94.0702,94.1404,93.8597,93.886,27490.0
2020-03-04 14:40:00,107.08,107.3,106.97,107.3,35882.0,93.9036,94.0965,93.8071,94.0965,35882.0
2020-03-04 14:45:00,107.29,107.31,107.11,107.17,37942.0,94.0877,94.1053,93.9299,93.9825,37942.0
2020-03-04 14:50:00,107.18,107.3,106.98,107.1,42637.0,93.9913,94.0965,93.8159,93.9211,42637.0
2020-03-04 14:55:00,107.1,107.33,107.1,107.21,28746.0,93.9211,94.1228,93.9211,94.0176,28746.0
2020-03-04 15:00:00,107.21,107.42,107.18,107.38,28722.0,94.0176,94.2017,93.9913,94.1667,28722.0
2020-03-04 15:05:00,107.37,107.47,107.11,107.24,44048.0,94.1579,94.2456,93.9299,94.0439,44048.0
2020-03-04 15:10:00,107.24,107.55,107.23,107.35,40699.0,94.0439,94.3157,94.0351,94.1404,40699.0
2020-03-04 15:15:00,107.35,107.48,107.32,107.38,38557.0,94.1404,94.2544,94.114,94.1667,38557.0
2020-03-04 15:20:00,107.38,107.73,107.38,107.64,37621.0,94.1667,94.4736,94.1667,94.3947,37621.0
2020-03-04 15:25:00,107.62,107.73,107.57,107.72,56481.0,94.3771,94.4736,94.3333,94.4648,56481.0
2020-03-04 15:30:00,107.74,108.07,107.73,107.94,78861.0,94.4824,94.7718,94.4736,94.6578,78861.0
2020-03-04 15:35:00,107.96,108.01,107.72,107.89,68803.0,94.6753,94.7191,94.4648,94.6139,68803.0
2020-03-04 15:40:00,107.9,107.94,107.39,107.47,73821.0,94.6227,94.6578,94.1754,94.2456,73821.0
2020-03-04 15:45:00,107.46,107.54,107.26,107.46,78588.0,94.2368,94.307,94.0614,94.2368,78588.0
2020-03-04 15:50:00,107.47,107.95,107.47,107.91,141461.0,94.2456,94.6665,94.2456,94.6314,141461.0
2020-03-04 15:55:00,107.91,107.95,107.59,107.79,269185.0,94.6314,94.6665,94.3508,94.5262,269185.0
2020-03-05 09:30:00,105.64,106.12,105.25,106.12,150324.0,92.6408,93.0617,92.2988,93.0617,150324.0
2020-03-05 09:35:00,106.13,106.55,105.95,106.15,80266.0,93.0705,93.4388,92.9126,93.088,80266.0
2020-03-05 09:40:00,106.11,106.27,105.91,106.08,46469.0,93.0529,93.1933,92.8775,93.0266,46469.0
2020-03-05 09:45:00,106.09,106.39,105.75,106.31,56150.0,93.0354,93.2985,92.7372,93.2283,56150.0
2020-03-05 09:50:00,106.3,106.53,106.17,106.38,71011.0,93.2196,93.4213,93.1056,93.2897,71011.0
2020-03-05 09:55:00,106.43,106.63,106.11,106.6,71352.0,93.3336,93.509,93.0529,93.4826,71352.0
2020-03-05 10:00:00,106.56,106.85,106.52,106.7,39676.0,93.4476,93.7019,93.4125,93.5703,39676.0
2020-03-05 10:05:00,106.73,106.73,106.47,106.69,35941.0,93.5966,93.5966,93.3686,93.5616,35941.0
2020-03-05 10:10:00,106.67,107.02,106.64,106.96,47311.0,93.544,93.851,93.5177,93.7983,47311.0
2020-03-05 10:15:00,106.93,107.43,106.9,107.39,77694.0,93.772,94.2105,93.7457,94.1754,77694.0
2020-03-05 10:20:00,107.38,107.81,107.2,107.56,82690.0,94.1667,94.5438,94.0088,94.3245,82690.0
2020-03-05 10:25:00,107.56,107.58,106.86,106.98,51999.0,94.3245,94.3421,93.7107,93.8159,51999.0
2020-03-05 10:30:00,106.99,107.38,106.99,107.25,33945.0,93.8247,94.1667,93.8247,94.0527,33945.0
2020-03-05 10:35:00,107.27,107.34,107.01,107.1,27823.0,94.0702,94.1316,93.8422,93.9211,27823.0
2020-03-05 10:40:00,107.13,107.51,107.13,107.25,29172.0,93.9474,94.2807,93.9474,94.0527,29172.0
2020-03-05 10:45:00,107.26,107.35,107.15,107.3,38166.0,94.0614,94.1404,93.965,94.0965,38166.0
2020-03-05 10:50:00,107.27,107.64,107.24,107.64,31022.0,94.0702,94.3947,94.0439,94.3947,31022.0
2020-03-05 10:55:00,107.61,107.63,107.4,107.42,53056.0,94.3684,94.3859,94.1842,94.2017,53056.0
2020-03-05 11:00:00,107.44,107.68,107.32,107.43,25130.0,94.2193,94.4297,94.114,94.2105,25130.0
2020-03-05 11:05:00,107.44,107.87,107.44,107.86,28537.0,94.2193,94.5964,94.2193,94.5876,28537.0
2020-03-05 11:10:00,107.84,108.08,107.76,108.06,31186.0,94.5701,94.7805,94.4999,94.763,31186.0
2020-03-05 11:15:00,108.04,108.23,107.94,108.21,27563.0,94.7454,94.9121,94.6578,94.8945,27563.0
2020-03-05 11:20:00,108.22,108.29,108.05,108.16,60195.0,94.9033,94.9647,94.7542,94.8507,60195.0
2020-03-05 11:25:00,108.15,108.44,108.05,108.26,56214.0,94.8419,95.0962,94.7542,94.9384,56214.0
2020-03-05 11:30:00,108.29,108.38,107.98,108.01,33306.0,94.9647,95.0436,94.6928,94.7191,33306.0
2020-03-05 11:35:00,108.04,108.1,107.76,107.81,38745.0,94.7454,94.7981,94.4999,94.5438,38745.0
2020-03-05 11:40:00,107.8,107.93,107.63,107.74,35930.0,94.535,94.649,94.3859,94.4824,35930.0
2020-03-05 11:45:00,107.73,107.73,107.41,107.41,76400.0,94.4736,94.4736,94.193,94.193,76400.0
2020-03-05 11:50:00,107.41,107.52,107.27,107.4,32611.0,94.193,94.2894,94.0702,94.1842,32611.0
2020-03-05 11:55:00,107.38,107.39,107.03,107.29,29609.0,94.1667,94.1754,93.8597,94.0877,29609.0
2020-03-05 12:00:00,107.3,107.49,107.21,107.3,43387.0,94.0965,94.2631,94.0176,94.0965,43387.0
2020-03-05 12:05:00,107.25,107.3,106.9,106.97,62181.0,94.0527,94.0965,93.7457,93.8071,62181.0
2020-03-05 12:10:00,106.92,107.04,106.86,107.02,30504.0,93.7633,93.8685,93.7107,93.851,30504.0
2020-03-05 12:15:00,106.99,107.09,106.9,106.92,24127.0,93.8247,93.9123,93.7457,93.7633,24127.0
2020-03-05 12:20:00,106.93,107.13,106.72,106.77,23794.0,93.772,93.9474,93.5879,93.6317,23794.0
2020-03-05 12:25:00,106.78,106.87,106.7,106.8,43675.0,93.6405,93.7194,93.5703,93.658,43675.0
2020-03-05 12:30:00,106.77,107.09,106.75,107.0,39397.0,93.6317,93.9123,93.6142,93.8334,39397.0
2020-03-05 12:35:00,107.01,107.03,106.58,106.59,20482.0,93.8422,93.8597,93.4651,93.4739,20482.0
2020-03-05 12:40:00,106.59,106.65,106.34,106.34,47789.0,93.4739,93.5265,93.2546,93.2546,47789.0
2020-03-05 12:45:00,106.36,106.56,106.22,106.55,30162.0,93.2722,93.4476,93.1494,93.4388,30162.0
2020-03-05 12:50:00,106.52,106.61,106.37,106.54,25163.0,93.4125,93.4914,93.2809,93.43,25163.0
2020-03-05 12:55:00,106.54,106.6,106.31,106.32,30519.0,93.43,93.4826,93.2283,93.2371,30519.0
2020-03-05 13:00:00,106.31,106.35,106.06,106.06,24957.0,93.2283,93.2634,93.0091,93.0091,24957.0
2020-03-05 13:05:00,106.11,106.25,105.9,105.95,41190.0,93.0529,93.1757,92.8688,92.9126,41190.0
2020-03-05 13:10:00,105.98,106.04,105.79,105.87,38116.0,92.9389,92.9916,92.7723,92.8425,38116.0
2020-03-05 13:15:00,105.85,105.93,105.64,105.78,37415.0,92.8249,92.8951,92.6408,92.7635,37415.0
2020-03-05 13:20:00,105.76,105.87,105.62,105.74,145570.0,92.746,92.8425,92.6232,92.7285,145570.0
2020-03-05 13:25:00,105.73,105.84,105.46,105.69,138016.0,92.7197,92.8162,92.4829,92.6846,138016.0
2020-03-05 13:30:00,105.66,105.85,105.59,105.82,34872.0,92.6583,92.8249,92.5969,92.7986,34872.0
2020-03-05 13:35:00,105.83,105.98,105.56,105.7,50490.0,92.8074,92.9389,92.5706,92.6934,50490.0
2020-03-05 13:40:00,105.68,105.78,105.5,105.52,38270.0,92.6759,92.7635,92.518,92.5355,38270.0
2020-03-05 13:45:00,105.53,105.67,105.46,105.65,49129.0,92.5443,92.6671,92.4829,92.6495,49129.0
2020-03-05 13:50:00,105.65,105.85,105.47,105.49,24857.0,92.6495,92.8249,92.4917,92.5092,24857.0
2020-03-05 13:55:00,105.5,105.79,105.49,105.77,16838.0,92.518,92.7723,92.5092,92.7548,16838.0
2020-03-05 14:00:00,105.74,105.8,105.49,105.56,40068.0,92.7285,92.7811,92.5092,92.5706,40068.0
2020-03-05 14:05:00,105.58,105.8,105.57,105.7,29510.0,92.5882,92.7811,92.5794,92.6934,29510.0
2020-03-05 14:10:00,105.67,106.08,105.64,106.0,22593.0,92.6671,93.0266,92.6408,92.9565,22593.0
2020-03-05 14:15:00,105.98,106.0,105.71,105.77,20901.0,92.9389,92.9565,92.7022,92.7548,20901.0
2020-03-05 14:20:00,105.75,105.8,105.57,105.59,22318.0,92.7372,92.7811,92.5794,92.5969,22318.0
2020-03-05 14:25:00,105.56,105.68,105.5,105.56,37348.0,92.5706,92.6759,92.518,92.5706,37348.0
2020-03-05 14:30:00,105.59,105.81,105.58,105.76,21222.0,92.5969,92.7899,92.5882,92.746,21222.0
2020-03-05 14:35:00,105.76,106.1,105.62,106.01,35910.0,92.746,93.0442,92.6232,92.9652,35910.0
2020-03-05 14:40:00,106.02,106.17,105.97,106.06,21212.0,92.974,93.1056,92.9302,93.0091,21212.0
2020-03-05 14:45:00,106.09,106.23,105.92,105.99,31581.0,93.0354,93.1582,92.8863,92.9477,31581.0
2020-03-05 14:50:00,106.01,106.21,105.75,105.77,19603.0,92.9652,93.1406,92.7372,92.7548,19603.0
2020-03-05 14:55:00,105.81,106.11,105.81,105.98,20403.0,92.7899,93.0529,92.7899,92.9389,20403.0
2020-03-05 15:00:00,106.0,106.0,105.63,105.73,40728.0,92.9565,92.9565,92.632,92.7197,40728.0
2020-03-05 15:05:00,105.74,105.85,105.67,105.81,26883.0,92.7285,92.8249,92.6671,92.7899,26883.0
2020-03-05 15:10:00,105.79,105.82,105.48,105.54,37123.0,92.7723,92.7986,92.5005,92.5531,37123.0
2020-03-05 15:15:00,105.54,105.63,105.42,105.61,34946.0,92.5531,92.632,92.4478,92.6145,34946.0
2020-03-05 15:20:00,105.63,105.74,105.49,105.53,33307.0,92.632,92.7285,92.5092,92.5443,33307.0
2020-03-05 15:25:00,105.52,105.54,105.34,105.44,47243.0,92.5355,92.5531,92.3777,92.4654,47243.0
2020-03-05 15:30:00,105.36,105.67,105.27,105.47,54224.0,92.3952,92.6671,92.3163,92.4917,54224.0
2020-03-05 15:35:00,105.47,105.8,105.45,105.5,49828.0,92.4917,92.7811,92.4742,92.518,49828.0
2020-03-05 15:40:00,105.52,105.66,105.26,105.65,45051.0,92.5355,92.6583,92.3075,92.6495,45051.0
2020-03-05 15:45:00,105.66,105.82,105.41,105.68,43647.0,92.6583,92.7986,92.4391,92.6759,43647.0
2020-03-05 15:50:00,105.65,105.89,105.36,105.46,143750.0,92.6495,92.86,92.3952,92.4829,143750.0
2020-03-05 15:55:00,105.48,106.23,105.47,105.99,189966.0,92.5005,93.1582,92.4917,92.9477,189966.0
2020-03-06 09:30:00,104.16,104.88,103.88,103.96,196198.0,91.3429,91.9743,91.0973,91.1675,196198.0
2020-03-06 09:35:00,103.89,104.21,103.71,103.9,65794.0,91.1061,91.3867,90.9483,91.1149,65794.0
2020-03-06 09:40:00,103.88,104.33,103.38,104.24,43805.0,91.0973,91.492,90.6589,91.413,43805.0
2020-03-06 09:45:00,104.18,104.2,102.93,103.0,118615.0,91.3604,91.378,90.2642,90.3256,118615.0
2020-03-06 09:50:00,102.95,103.26,102.75,103.05,63762.0,90.2818,90.5536,90.1064,90.3695,63762.0
2020-03-06 09:55:00,103.01,103.5,102.95,103.22,69023.0,90.3344,90.7641,90.2818,90.5186,69023.0
2020-03-06 10:00:00,103.25,103.62,103.22,103.48,58548.0,90.5449,90.8693,90.5186,90.7466,58548.0
2020-03-06 10:05:00,103.51,103.67,103.15,103.32,67651.0,90.7729,90.9132,90.4572,90.6063,67651.0
2020-03-06 10:10:00,103.3,103.86,103.09,103.73,39416.0,90.5887,91.0798,90.4046,90.9658,39416.0
2020-03-06 10:15:00,103.7,104.18,103.69,103.98,38861.0,90.9395,91.3604,90.9307,91.185,38861.0
2020-03-06 10:20:00,103.94,104.29,103.93,104.19,35396.0,91.15,91.4569,91.1412,91.3692,35396.0
2020-03-06 10:25:00,104.16,104.98,104.16,104.91,57242.0,91.3429,92.062,91.3429,92.0006,57242.0
2020-03-06 10:30:00,104.87,105.33,104.77,104.82,99275.0,91.9655,92.3689,91.8778,91.9217,99275.0
2020-03-06 10:35:00,104.81,105.03,104.66,105.02,61616.0,91.9129,92.1058,91.7814,92.0971,61616.0
2020-03-06 10:40:00,105.01,105.39,104.92,105.32,65819.0,92.0883,92.4215,92.0094,92.3602,65819.0
2020-03-06 10:45:00,105.31,105.56,105.15,105.55,46595.0,92.3514,92.5706,92.2111,92.5618,46595.0
2020-03-06 10:50:00,105.59,105.78,105.44,105.65,43750.0,92.5969,92.7635,92.4654,92.6495,43750.0
2020-03-06 10:55:00,105.68,105.71,105.11,105.35,29503.0,92.6759,92.7022,92.176,92.3865,29503.0
2020-03-06 11:00:00,105.35,105.5,104.92,104.96,41121.0,92.3865,92.518,92.0094,92.0444,41121.0
2020-03-06 11:05:00,104.95,105.22,104.8,105.22,50899.0,92.0357,92.2725,91.9041,92.2725,50899.0
2020-03-06 11:10:00,105.17,105.27,104.86,104.93,49627.0,92.2286,92.3163,91.9568,92.0181,49627.0
2020-03-06 11:15:00,104.93,105.08,104.88,104.91,37135.0,92.0181,92.1497,91.9743,92.0006,37135.0
2020-03-06 11:20:00,104.88,105.03,104.64,104.64,23837.0,91.9743,92.1058,91.7638,91.7638,23837.0
2020-03-06 11:25:00,104.62,104.96,104.62,104.77,25981.0,91.7463,92.0444,91.7463,91.8778,25981.0
2020-03-06 11:30:00,104.76,105.09,104.76,104.88,26044.0,91.8691,92.1585,91.8691,91.9743,26044.0
2020-03-06 11:35:00,104.79,105.13,104.78,105.12,16113.0,91.8954,92.1935,91.8866,92.1848,16113.0
2020-03-06 11:40:00,105.12,105.12,104.83,104.95,29151.0,92.1848,92.1848,91.9304,92.0357,29151.0
2020-03-06 11:45:00,105.0,105.0,104.76,104.79,23578.0,92.0795,92.0795,91.8691,91.8954,23578.0
2020-03-06 11:50:00,104.78,105.25,104.78,105.21,25288.0,91.8866,92.2988,91.8866,92.2637,25288.0
2020-03-06 11:55:00,105.2,105.34,105.09,105.2,16964.0,92.2549,92.3777,92.1585,92.2549,16964.0
2020-03-06 12:00:00,105.22,105.22,104.75,104.75,17081.0,92.2725,92.2725,91.8603,91.8603,17081.0
2020-03-06 12:05:00,104.76,104.93,104.74,104.85,22390.0,91.8691,92.0181,91.8515,91.948,22390.0
2020-03-06 12:10:00,104.82,104.96,104.76,104.78,78617.0,91.9217,92.0444,91.8691,91.8866,78617.0
2020-03-06 12:15:00,104.82,105.0,104.66,104.68,38739.0,91.9217,92.0795,91.7814,91.7989,38739.0
2020-03-06 12:20:00,104.64,105.02,104.63,104.8,21886.0,91.7638,92.0971,91.7551,91.9041,21886.0
2020-03-06 12:25:00,104.78,104.78,104.51,104.62,16402.0,91.8866,91.8866,91.6498,91.7463,16402.0
2020-03-06 12:30:00,104.62,105.13,104.61,105.11,21570.0,91.7463,92.1935,91.7375,92.176,21570.0
2020-03-06 12:35:00,105.11,105.34,105.0,105.11,20029.0,92.176,92.3777,92.0795,92.176,20029.0
2020-03-06 12:40:00,105.09,105.22,104.96,105.22,13149.0,92.1585,92.2725,92.0444,92.2725,13149.0
2020-03-06 12:45:00,105.26,105.38,105.01,105.03,13297.0,92.3075,92.4128,92.0883,92.1058,13297.0
2020-03-06 12:50:00,104.95,105.08,104.95,104.97,11917.0,92.0357,92.1497,92.0357,92.0532,11917.0
2020-03-06 12:55:00,104.99,105.13,104.9,104.9,12404.0,92.0708,92.1935,91.9918,91.9918,12404.0
2020-03-06 13:00:00,104.94,105.27,104.93,105.19,21791.0,92.0269,92.3163,92.0181,92.2461,21791.0
2020-03-06 13:05:00,105.19,105.74,105.19,105.7,46074.0,92.2461,92.7285,92.2461,92.6934,46074.0
2020-03-06 13:10:00,105.69,105.75,105.37,105.4,15981.0,92.6846,92.7372,92.404,92.4303,15981.0
2020-03-06 13:15:00,105.4,105.66,105.39,105.49,16075.0,92.4303,92.6583,92.4215,92.5092,16075.0
2020-03-06 13:20:00,105.5,105.94,105.5,105.81,25847.0,92.518,92.9039,92.518,92.7899,25847.0
2020-03-06 13:25:00,105.82,105.82,105.48,105.51,18962.0,92.7986,92.7986,92.5005,92.5268,18962.0
2020-03-06 13:30:00,105.54,105.75,105.39,105.4,15218.0,92.5531,92.7372,92.4215,92.4303,15218.0
2020-03-06 13:35:00,105.41,105.55,105.17,105.5,10371.0,92.4391,92.5618,92.2286,92.518,10371.0
2020-03-06 13:40:00,105.46,105.62,105.25,105.34,17995.0,92.4829,92.6232,92.2988,92.3777,17995.0
2020-03-06 13:45:00,105.36,105.4,105.04,105.12,19552.0,92.3952,92.4303,92.1146,92.1848,19552.0
2020-03-06 13:50:00,105.1,105.23,104.94,104.94,21359.0,92.1672,92.2812,92.0269,92.0269,21359.0
2020-03-06 13:55:00,104.94,105.1,104.93,104.99,15968.0,92.0269,92.1672,92.0181,92.0708,15968.0
2020-03-06 14:00:00,104.97,104.97,104.69,104.77,14177.0,92.0532,92.0532,91.8077,91.8778,14177.0
2020-03-06 14:05:00,104.8,104.89,104.63,104.7,18342.0,91.9041,91.9831,91.7551,91.8164,18342.0
2020-03-06 14:10:00,104.68,104.97,104.61,104.9,27515.0,91.7989,92.0532,91.7375,91.9918,27515.0
2020-03-06 14:15:00,104.84,104.95,104.71,104.83,18877.0,91.9392,92.0357,91.8252,91.9304,18877.0
2020-03-06 14:20:00,104.81,105.07,104.71,104.96,17275.0,91.9129,92.1409,91.8252,92.0444,17275.0
2020-03-06 14:25:00,104.96,105.27,104.96,104.99,15437.0,92.0444,92.3163,92.0444,92.0708,15437.0
2020-03-06 14:30:00,104.99,104.99,104.5,104.51,25064.0,92.0708,92.0708,91.6411,91.6498,25064.0
2020-03-06 14:35:00,104.5,104.55,104.11,104.15,46332.0,91.6411,91.6849,91.299,91.3341,46332.0
2020-03-06 14:40:00,104.21,104.25,104.06,104.06,33313.0,91.3867,91.4218,91.2552,91.2552,33313.0
2020-03-06 14:45:00,104.1,104.33,104.0,104.0,38683.0,91.2903,91.492,91.2026,91.2026,38683.0
2020-03-06 14:50:00,104.01,104.1,103.86,103.99,39483.0,91.2113,91.2903,91.0798,91.1938,39483.0
2020-03-06 14:55:00,103.99,104.23,103.96,104.01,41619.0,91.1938,91.4043,91.1675,91.2113,41619.0
2020-03-06 15:00:00,104.01,104.13,103.9,103.98,38839.0,91.2113,91.3166,91.1149,91.185,38839.0
2020-03-06 15:05:00,103.98,104.07,103.81,103.9,40390.0,91.185,91.264,91.036,91.1149,40390.0
2020-03-06 15:10:00,103.9,104.29,103.88,103.92,31401.0,91.1149,91.4569,91.0973,91.1324,31401.0
2020-03-06 15:15:00,103.92,104.52,103.92,104.46,33807.0,91.1324,91.6586,91.1324,91.606,33807.0
2020-03-06 15:20:00,104.46,104.61,104.14,104.44,32904.0,91.606,91.7375,91.3254,91.5884,32904.0
2020-03-06 15:25:00,104.48,104.51,104.09,104.12,32114.0,91.6235,91.6498,91.2815,91.3078,32114.0
2020-03-06 15:30:00,104.07,104.89,104.0,104.8,56276.0,91.264,91.9831,91.2026,91.9041,56276.0
2020-03-06 15:35:00,104.8,105.07,104.33,104.37,49440.0,91.9041,92.1409,91.492,91.5271,49440.0
2020-03-06 15:40:00,104.47,105.24,104.36,105.15,116260.0,91.6147,92.29,91.5183,92.2111,116260.0
2020-03-06 15:45:00,105.16,105.42,105.1,105.35,101786.0,92.2198,92.4478,92.1672,92.3865,101786.0
2020-03-06 15:50:00,105.29,105.97,105.24,105.75,147226.0,92.3338,92.9302,92.29,92.7372,147226.0
2020-03-06 15:55:00,105.75,106.43,105.74,105.95,358303.0,92.7372,93.3336,92.7285,92.9126,358303.0
2020-03-09 09:30:00,99.76,100.99,99.76,100.98,150922.0,87.4843,88.563,87.4843,88.5542,150922.0
2020-03-09 09:35:00,100.98,100.98,100.98,100.98,0.0,88.5542,88.5542,88.5542,88.5542,0.0
2020-03-09 09:40:00,100.98,100.98,100.98,100.98,0.0,88.5542,88.5542,88.5542,88.5542,0.0
2020-03-09 09:45:00,100.05,100.98,100.01,100.92,27634.0,87.7386,88.5542,87.7036,88.5016,27634.0
2020-03-09 09:50:00,100.51,102.4,100.5,101.94,105792.0,88.142,89.7995,88.1333,89.3961,105792.0
2020-03-09 09:55:00,101.94,102.38,101.14,101.14,126318.0,89.3961,89.7819,88.6945,88.6945,126318.0
2020-03-09 10:00:00,101.14,101.65,101.0,101.3,88205.0,88.6945,89.1418,88.5717,88.8348,88205.0
2020-03-09 10:05:00,101.37,103.31,101.34,103.12,57220.0,88.8962,90.5975,88.8699,90.4309,57220.0
2020-03-09 10:10:00,103.12,103.19,102.17,102.49,53394.0,90.4309,90.4923,89.5978,89.8784,53394.0
2020-03-09 10:15:00,102.47,103.13,102.44,102.7,70861.0,89.8608,90.4396,89.8345,90.0625,70861.0
2020-03-09 10:20:00,102.63,102.93,102.12,102.13,107930.0,90.0012,90.2642,89.5539,89.5627,107930.0
2020-03-09 10:25:00,102.19,103.05,102.14,102.79,55935.0,89.6153,90.3695,89.5715,90.1415,55935.0
2020-03-09 10:30:00,102.75,103.58,102.66,103.06,59918.0,90.1064,90.8343,90.0275,90.3782,59918.0
2020-03-09 10:35:00,103.1,103.52,102.78,103.14,55713.0,90.4133,90.7816,90.1327,90.4484,55713.0
2020-03-09 10:40:00,103.16,103.27,102.72,103.05,69291.0,90.4659,90.5624,90.0801,90.3695,69291.0
2020-03-09 10:45:00,103.02,103.21,102.79,102.79,40464.0,90.3432,90.5098,90.1415,90.1415,40464.0
2020-03-09 10:50:00,102.77,102.83,102.32,102.52,44461.0,90.1239,90.1766,89.7293,89.9047,44461.0
2020-03-09 10:55:00,102.48,102.86,102.32,102.52,44601.0,89.8696,90.2029,89.7293,89.9047,44601.0
2020-03-09 11:00:00,102.52,102.79,102.43,102.73,74397.0,89.9047,90.1415,89.8258,90.0889,74397.0
2020-03-09 11:05:00,102.7,103.29,102.66,103.26,52291.0,90.0625,90.5799,90.0275,90.5536,52291.0
2020-03-09 11:10:00,103.23,103.6,103.18,103.49,43496.0,90.5273,90.8518,90.4835,90.7553,43496.0
2020-03-09 11:15:00,103.45,103.9,103.34,103.73,44014.0,90.7203,91.1149,90.6238,90.9658,44014.0
2020-03-09 11:20:00,103.67,104.02,103.65,104.0,61712.0,90.9132,91.2201,90.8956,91.2026,61712.0
2020-03-09 11:25:00,104.02,104.35,103.87,104.13,48583.0,91.2201,91.5095,91.0886,91.3166,48583.0
2020-03-09 11:30:00,104.07,104.61,103.88,104.59,61757.0,91.264,91.7375,91.0973,91.72,61757.0
2020-03-09 11:35:00,104.56,105.24,104.51,105.1,72895.0,91.6937,92.29,91.6498,92.1672,72895.0
2020-03-09 11:40:00,105.12,105.88,105.12,105.87,60952.0,92.1848,92.8512,92.1848,92.8425,60952.0
2020-03-09 11:45:00,105.82,106.2,105.81,105.99,72052.0,92.7986,93.1319,92.7899,92.9477,72052.0
2020-03-09 11:50:00,105.98,106.24,105.95,106.16,134839.0,92.9389,93.1669,92.9126,93.0968,134839.0
2020-03-09 11:55:00,106.2,106.33,105.95,106.04,61910.0,93.1319,93.2459,92.9126,92.9916,61910.0
2020-03-09 12:00:00,106.01,106.13,105.67,105.96,97308.0,92.9652,93.0705,92.6671,92.9214,97308.0
2020-03-09 12:05:00,105.98,107.47,105.95,107.38,80571.0,92.9389,94.2456,92.9126,94.1667,80571.0
2020-03-09 12:10:00,107.37,107.47,107.0,107.29,83091.0,94.1579,94.2456,93.8334,94.0877,83091.0
2020-03-09 12:15:00,107.31,107.51,107.07,107.22,75081.0,94.1053,94.2807,93.8948,94.0264,75081.0
2020-03-09 12:20:00,107.2,107.68,107.04,107.07,54647.0,94.0088,94.4297,93.8685,93.8948,54647.0
2020-03-09 12:25:00,107.01,107.07,106.32,106.32,61427.0,93.8422,93.8948,93.2371,93.2371,61427.0
2020-03-09 12:30:00,106.32,106.5,106.06,106.27,60902.0,93.2371,93.3949,93.0091,93.1933,60902.0
2020-03-09 12:35:00,106.3,106.57,106.13,106.56,79466.0,93.2196,93.4563,93.0705,93.4476,79466.0
2020-03-09 12:40:00,106.54,106.77,105.83,105.95,79840.0,93.43,93.6317,92.8074,92.9126,79840.0
2020-03-09 12:45:00,105.98,106.06,105.79,105.94,44820.0,92.9389,93.0091,92.7723,92.9039,44820.0
2020-03-09 12:50:00,105.95,106.06,105.53,105.78,35022.0,92.9126,93.0091,92.5443,92.7635,35022.0
2020-03-09 12:55:00,105.75,105.98,105.42,105.67,29548.0,92.7372,92.9389,92.4478,92.6671,29548.0
2020-03-09 13:00:00,105.61,106.0,105.46,105.48,43916.0,92.6145,92.9565,92.4829,92.5005,43916.0
2020-03-09 13:05:00,105.51,105.96,105.38,105.58,24688.0,92.5268,92.9214,92.4128,92.5882,24688.0
2020-03-09 13:10:00,105.57,106.23,105.53,106.21,27335.0,92.5794,93.1582,92.5443,93.1406,27335.0
2020-03-09 13:15:00,106.19,106.25,105.89,106.02,25597.0,93.1231,93.1757,92.86,92.974,25597.0
2020-03-09 13:20:00,106.01,106.11,105.82,106.07,24345.0,92.9652,93.0529,92.7986,93.0179,24345.0
2020-03-09 13:25:00,106.0,106.0,105.62,105.75,53801.0,92.9565,92.9565,92.6232,92.7372,53801.0
2020-03-09 13:30:00,105.73,105.77,105.42,105.48,45570.0,92.7197,92.7548,92.4478,92.5005,45570.0
2020-03-09 13:35:00,105.45,105.69,104.94,105.0,30137.0,92.4742,92.6846,92.0269,92.0795,30137.0
2020-03-09 13:40:00,105.04,105.22,104.71,104.82,31836.0,92.1146,92.2725,91.8252,91.9217,31836.0
2020-03-09 13:45:00,104.84,105.34,104.8,105.24,44422.0,91.9392,92.3777,91.9041,92.29,44422.0
2020-03-09 13:50:00,105.2,105.2,104.78,104.9,24847.0,92.2549,92.2549,91.8866,91.9918,24847.0
2020-03-09 13:55:00,104.9,105.23,104.81,105.15,32117.0,91.9918,92.2812,91.9129,92.2111,32117.0
2020-03-09 14:00:00,105.19,105.25,104.43,104.48,36702.0,92.2461,92.2988,91.5797,91.6235,36702.0
2020-03-09 14:05:00,104.43,104.46,104.08,104.1,47784.0,91.5797,91.606,91.2727,91.2903,47784.0
2020-03-09 14:10:00,104.07,104.56,104.04,104.56,45409.0,91.264,91.6937,91.2377,91.6937,45409.0
2020-03-09 14:15:00,104.62,105.36,104.62,105.17,44912.0,91.7463,92.3952,91.7463,92.2286,44912.0
2020-03-09 14:20:00,105.2,105.41,104.84,104.92,31228.0,92.2549,92.4391,91.9392,92.0094,31228.0
2020-03-09 14:25:00,104.89,104.89,104.49,104.5,25301.0,91.9831,91.9831,91.6323,91.6411,25301.0
2020-03-09 14:30:00,104.49,104.71,104.19,104.45,45415.0,91.6323,91.8252,91.3692,91.5972,45415.0
2020-03-09 14:35:00,104.47,104.82,104.16,104.71,29392.0,91.6147,91.9217,91.3429,91.8252,29392.0
2020-03-09 14:40:00,104.79,104.79,104.02,104.14,27156.0,91.8954,91.8954,91.2201,91.3254,27156.0
2020-03-09 14:45:00,104.1,104.77,104.05,104.44,28548.0,91.2903,91.8778,91.2464,91.5884,28548.0
2020-03-09 14:50:00,104.41,105.25,104.37,105.2,44033.0,91.5621,92.2988,91.5271,92.2549,44033.0
2020-03-09 14:55:00,105.2,105.66,105.13,105.19,46751.0,92.2549,92.6583,92.1935,92.2461,46751.0
2020-03-09 15:00:00,105.21,105.5,104.69,105.35,46696.0,92.2637,92.518,91.8077,92.3865,46696.0
2020-03-09 15:05:00,105.36,105.73,105.24,105.27,44713.0,92.3952,92.7197,92.29,92.3163,44713.0
2020-03-09 15:10:00,105.26,105.3,104.86,104.86,31978.0,92.3075,92.3426,91.9568,91.9568,31978.0
2020-03-09 15:15:00,104.89,105.4,104.83,104.95,67765.0,91.9831,92.4303,91.9304,92.0357,67765.0
2020-03-09 15:20:00,104.97,105.32,104.75,105.08,58316.0,92.0532,92.3602,91.8603,92.1497,58316.0
2020-03-09 15:25:00,105.11,105.66,105.11,105.23,54682.0,92.176,92.6583,92.176,92.2812,54682.0
2020-03-09 15:30:00,105.22,105.29,104.89,104.94,71778.0,92.2725,92.3338,91.9831,92.0269,71778.0
2020-03-09 15:35:00,104.94,105.48,104.91,105.32,68817.0,92.0269,92.5005,92.0006,92.3602,68817.0
2020-03-09 15:40:00,105.34,105.45,105.02,105.2,75199.0,92.3777,92.4742,92.0971,92.2549,75199.0
2020-03-09 15:45:00,105.19,105.86,105.19,105.57,158246.0,92.2461,92.8337,92.2461,92.5794,158246.0
2020-03-09 15:50:00,105.52,105.65,104.83,105.11,251393.0,92.5355,92.6495,91.9304,92.176,251393.0
2020-03-09 15:55:00,105.09,105.14,103.96,103.99,322030.0,92.1585,92.2023,91.1675,91.1938,322030.0
2020-03-10 09:30:00,106.24,107.59,106.16,107.5,181964.0,93.1669,94.3508,93.0968,94.2719,181964.0
2020-03-10 09:35:00,107.43,107.67,106.67,107.67,81398.0,94.2105,94.421,93.544,94.421,81398.0
2020-03-10 09:40:00,107.73,107.76,106.84,107.68,63986.0,94.4736,94.4999,93.6931,94.4297,63986.0
2020-03-10 09:45:00,107.68,108.03,107.51,107.62,80326.0,94.4297,94.7367,94.2807,94.3771,80326.0
2020-03-10 09:50:00,107.62,108.11,107.25,108.06,53375.0,94.3771,94.8068,94.0527,94.763,53375.0
2020-03-10 09:55:00,108.1,109.24,108.03,108.9,63542.0,94.7981,95.7978,94.7367,95.4996,63542.0
2020-03-10 10:00:00,108.83,109.59,108.58,109.13,70873.0,95.4382,96.1047,95.219,95.7013,70873.0
2020-03-10 10:05:00,109.11,109.12,108.77,108.96,62865.0,95.6838,95.6926,95.3856,95.5522,62865.0
2020-03-10 10:10:00,108.96,109.05,108.59,108.73,43089.0,95.5522,95.6312,95.2278,95.3505,43089.0
2020-03-10 10:15:00,108.69,108.74,108.14,108.23,69295.0,95.3155,95.3593,94.8331,94.9121,69295.0
2020-03-10 10:20:00,108.26,108.5,108.08,108.12,38720.0,94.9384,95.1488,94.7805,94.8156,38720.0
2020-03-10 10:25:00,108.16,108.16,107.65,107.78,69385.0,94.8507,94.8507,94.4034,94.5174,69385.0
2020-03-10 10:30:00,107.79,107.93,107.67,107.9,73988.0,94.5262,94.649,94.421,94.6227,73988.0
2020-03-10 10:35:00,107.89,108.01,107.62,107.88,48430.0,94.6139,94.7191,94.3771,94.6051,48430.0
2020-03-10 10:40:00,107.92,107.93,107.41,107.79,44761.0,94.6402,94.649,94.193,94.5262,44761.0
2020-03-10 10:45:00,107.81,108.07,107.51,107.69,126506.0,94.5438,94.7718,94.2807,94.4385,126506.0
2020-03-10 10:50:00,107.65,107.67,107.37,107.45,75958.0,94.4034,94.421,94.1579,94.228,75958.0
2020-03-10 10:55:00,107.49,107.68,107.21,107.22,67291.0,94.2631,94.4297,94.0176,94.0264,67291.0
2020-03-10 11:00:00,107.24,107.27,106.87,106.92,52387.0,94.0439,94.0702,93.7194,93.7633,52387.0
2020-03-10 11:05:00,106.91,107.5,106.84,107.43,40735.0,93.7545,94.2719,93.6931,94.2105,40735.0
2020-03-10 11:10:00,107.41,107.44,106.62,106.65,51210.0,94.193,94.2193,93.5002,93.5265,51210.0
2020-03-10 11:15:00,106.64,106.96,106.63,106.77,34261.0,93.5177,93.7983,93.509,93.6317,34261.0
2020-03-10 11:20:00,106.78,106.98,106.26,106.27,34949.0,93.6405,93.8159,93.1845,93.1933,34949.0
2020-03-10 11:25:00,106.22,106.25,105.48,105.61,70632.0,93.1494,93.1757,92.5005,92.6145,70632.0
2020-03-10 11:30:00,105.57,105.7,105.24,105.25,80466.0,92.5794,92.6934,92.29,92.2988,80466.0
2020-03-10 11:35:00,105.23,105.47,104.8,105.11,100331.0,92.2812,92.4917,91.9041,92.176,100331.0
2020-03-10 11:40:00,105.17,105.7,104.87,105.34,66730.0,92.2286,92.6934,91.9655,92.3777,66730.0
2020-03-10 11:45:00,105.34,105.74,105.12,105.52,77826.0,92.3777,92.7285,92.1848,92.5355,77826.0
2020-03-10 11:50:00,105.45,105.6,104.93,105.06,91868.0,92.4742,92.6057,92.0181,92.1321,91868.0
2020-03-10 11:55:00,105.03,105.51,104.96,105.08,41019.0,92.1058,92.5268,92.0444,92.1497,41019.0
2020-03-10 12:00:00,105.04,106.2,105.04,105.83,31679.0,92.1146,93.1319,92.1146,92.8074,31679.0
2020-03-10 12:05:00,105.78,105.87,105.28,105.6,48644.0,92.7635,92.8425,92.3251,92.6057,48644.0
2020-03-10 12:10:00,105.69,106.56,105.62,106.52,22970.0,92.6846,93.4476,92.6232,93.4125,22970.0
2020-03-10 12:15:00,106.53,107.01,106.53,106.64,32189.0,93.4213,93.8422,93.4213,93.5177,32189.0
2020-03-10 12:20:00,106.49,106.53,106.02,106.27,19324.0,93.3862,93.4213,92.974,93.1933,19324.0
2020-03-10 12:25:00,106.23,106.35,105.93,105.94,41295.0,93.1582,93.2634,92.8951,92.9039,41295.0
2020-03-10 12:30:00,105.88,105.88,105.16,105.4,53513.0,92.8512,92.8512,92.2198,92.4303,53513.0
2020-03-10 12:35:00,105.36,105.73,105.08,105.63,35462.0,92.3952,92.7197,92.1497,92.632,35462.0
2020-03-10 12:40:00,105.68,106.17,105.33,106.17,29426.0,92.6759,93.1056,92.3689,93.1056,29426.0
2020-03-10 12:45:00,106.16,106.34,105.88,105.89,26666.0,93.0968,93.2546,92.8512,92.86,26666.0
2020-03-10 12:50:00,105.92,106.28,105.72,106.28,23246.0,92.8863,93.202,92.7109,93.202,23246.0
2020-03-10 12:55:00,106.28,106.36,105.96,106.0,23102.0,93.202,93.2722,92.9214,92.9565,23102.0
2020-03-10 13:00:00,106.01,106.06,105.44,105.96,43095.0,92.9652,93.0091,92.4654,92.9214,43095.0
2020-03-10 13:05:00,105.97,106.59,105.8,106.56,23810.0,92.9302,93.4739,92.7811,93.4476,23810.0
2020-03-10 13:10:00,106.58,106.67,106.16,106.6,24759.0,93.4651,93.544,93.0968,93.4826,24759.0
2020-03-10 13:15:00,106.57,106.95,106.23,106.68,21709.0,93.4563,93.7896,93.1582,93.5528,21709.0
2020-03-10 13:20:00,106.72,107.03,106.55,106.61,20842.0,93.5879,93.8597,93.4388,93.4914,20842.0
2020-03-10 13:25:00,106.61,106.78,106.21,106.72,32660.0,93.4914,93.6405,93.1406,93.5879,32660.0
2020-03-10 13:30:00,106.75,106.86,105.93,106.65,27354.0,93.6142,93.7107,92.8951,93.5265,27354.0
2020-03-10 13:35:00,106.74,106.74,105.94,106.1,38894.0,93.6054,93.6054,92.9039,93.0442,38894.0
2020-03-10 13:40:00,106.17,106.3,105.66,105.85,23772.0,93.1056,93.2196,92.6583,92.8249,23772.0
2020-03-10 13:45:00,105.83,105.9,105.5,105.66,32588.0,92.8074,92.8688,92.518,92.6583,32588.0
2020-03-10 13:50:00,105.67,105.67,105.15,105.21,28529.0,92.6671,92.6671,92.2111,92.2637,28529.0
2020-03-10 13:55:00,105.22,105.5,105.14,105.21,30732.0,92.2725,92.518,92.2023,92.2637,30732.0
2020-03-10 14:00:00,105.22,105.53,104.96,105.47,25935.0,92.2725,92.5443,92.0444,92.4917,25935.0
2020-03-10 14:05:00,105.42,105.63,105.14,105.6,20197.0,92.4478,92.632,92.2023,92.6057,20197.0
2020-03-10 14:10:00,105.58,105.95,105.51,105.87,30403.0,92.5882,92.9126,92.5268,92.8425,30403.0
2020-03-10 14:15:00,105.86,106.01,105.65,105.81,32762.0,92.8337,92.9652,92.6495,92.7899,32762.0
2020-03-10 14:20:00,105.81,106.0,105.21,105.27,28722.0,92.7899,92.9565,92.2637,92.3163,28722.0
2020-03-10 14:25:00,105.27,105.98,105.18,105.83,44947.0,92.3163,92.9389,92.2374,92.8074,44947.0
2020-03-10 14:30:00,105.88,106.5,105.75,106.47,39036.0,92.8512,93.3949,92.7372,93.3686,39036.0
2020-03-10 14:35:00,106.43,106.84,106.43,106.54,32977.0,93.3336,93.6931,93.3336,93.43,32977.0
2020-03-10 14:40:00,106.54,107.38,106.49,107.31,49743.0,93.43,94.1667,93.3862,94.1053,49743.0
2020-03-10 14:45:00,107.37,108.14,107.18,108.06,67897.0,94.1579,94.8331,93.9913,94.763,67897.0
2020-03-10 14:50:00,107.96,107.96,107.4,107.6,40905.0,94.6753,94.6753,94.1842,94.3596,40905.0
2020-03-10 14:55:00,107.65,107.74,107.03,107.26,33607.0,94.4034,94.4824,93.8597,94.0614,33607.0
2020-03-10 15:00:00,107.25,107.81,107.14,107.75,44323.0,94.0527,94.5438,93.9562,94.4911,44323.0
2020-03-10 15:05:00,107.78,108.08,107.65,107.69,34125.0,94.5174,94.7805,94.4034,94.4385,34125.0
2020-03-10 15:10:00,107.72,108.27,107.67,108.26,43745.0,94.4648,94.9471,94.421,94.9384,43745.0
2020-03-10 15:15:00,108.3,108.9,107.88,108.84,58052.0,94.9735,95.4996,94.6051,95.447,58052.0
2020-03-10 15:20:00,108.73,109.03,108.68,108.78,59951.0,95.3505,95.6136,95.3067,95.3944,59951.0
2020-03-10 15:25:00,108.77,108.78,108.11,108.19,47692.0,95.3856,95.3944,94.8068,94.877,47692.0
2020-03-10 15:30:00,108.16,108.43,107.68,108.0,72129.0,94.8507,95.0875,94.4297,94.7104,72129.0
2020-03-10 15:35:00,107.96,108.69,107.87,108.5,79710.0,94.6753,95.3155,94.5964,95.1488,79710.0
2020-03-10 15:40:00,108.5,108.54,108.06,108.06,78620.0,95.1488,95.1839,94.763,94.763,78620.0
2020-03-10 15:45:00,108.06,108.57,108.06,108.44,89569.0,94.763,95.2102,94.763,95.0962,89569.0
2020-03-10 15:50:00,108.4,108.73,108.33,108.65,201092.0,95.0612,95.3505,94.9998,95.2804,201092.0
2020-03-10 15:55:00,108.67,109.01,108.24,108.33,407273.0,95.2979,95.5961,94.9208,94.9998,407273.0
2020-03-11 09:30:00,106.03,106.62,105.39,106.01,163399.0,92.9828,93.5002,92.4215,92.9652,163399.0
2020-03-11 09:35:00,105.89,106.51,105.79,106.14,67377.0,92.86,93.4037,92.7723,93.0792,67377.0
2020-03-11 09:40:00,106.14,106.38,105.59,105.77,89712.0,93.0792,93.2897,92.5969,92.7548,89712.0
2020-03-11 09:45:00,105.85,106.11,105.58,105.84,40849.0,92.8249,93.0529,92.5882,92.8162,40849.0
2020-03-11 09:50:00,105.84,106.63,105.74,106.51,51348.0,92.8162,93.509,92.7285,93.4037,51348.0
2020-03-11 09:55:00,106.51,107.17,106.44,107.16,61184.0,93.4037,93.9825,93.3423,93.9737,61184.0
2020-03-11 10:00:00,107.07,107.3,106.79,107.14,53478.0,93.8948,94.0965,93.6493,93.9562,53478.0
2020-03-11 10:05:00,107.22,107.72,107.05,107.72,37132.0,94.0264,94.4648,93.8773,94.4648,37132.0
2020-03-11 10:10:00,107.69,107.9,107.41,107.75,43036.0,94.4385,94.6227,94.193,94.4911,43036.0
2020-03-11 10:15:00,107.75,107.98,107.37,107.71,67507.0,94.4911,94.6928,94.1579,94.4561,67507.0
2020-03-11 10:20:00,107.77,107.77,106.99,107.05,44847.0,94.5087,94.5087,93.8247,93.8773,44847.0
2020-03-11 10:25:00,107.09,107.15,106.63,106.82,25409.0,93.9123,93.965,93.509,93.6756,25409.0
2020-03-11 10:30:00,106.79,106.79,106.3,106.57,43143.0,93.6493,93.6493,93.2196,93.4563,43143.0
2020-03-11 10:35:00,106.52,106.61,106.33,106.46,32197.0,93.4125,93.4914,93.2459,93.3599,32197.0
2020-03-11 10:40:00,106.42,106.59,106.14,106.15,33319.0,93.3248,93.4739,93.0792,93.088,33319.0
2020-03-11 10:45:00,106.2,106.95,106.19,106.22,48201.0,93.1319,93.7896,93.1231,93.1494,48201.0
2020-03-11 10:50:00,106.23,106.34,106.01,106.09,34440.0,93.1582,93.2546,92.9652,93.0354,34440.0
2020-03-11 10:55:00,106.17,106.18,105.51,106.09,44757.0,93.1056,93.1143,92.5268,93.0354,44757.0
2020-03-11 11:00:00,106.07,106.53,105.95,106.18,49891.0,93.0179,93.4213,92.9126,93.1143,49891.0
2020-03-11 11:05:00,106.16,106.35,105.94,106.28,36143.0,93.0968,93.2634,92.9039,93.202,36143.0
2020-03-11 11:10:00,106.33,106.55,106.07,106.44,34606.0,93.2459,93.4388,93.0179,93.3423,34606.0
2020-03-11 11:15:00,106.48,106.54,105.81,105.84,45181.0,93.3774,93.43,92.7899,92.8162,45181.0
2020-03-11 11:20:00,105.88,105.96,105.34,105.37,64821.0,92.8512,92.9214,92.3777,92.404,64821.0
2020-03-11 11:25:00,105.32,105.59,105.25,105.3,31291.0,92.3602,92.5969,92.2988,92.3426,31291.0
2020-03-11 11:30:00,105.3,105.77,105.22,105.72,30317.0,92.3426,92.7548,92.2725,92.7109,30317.0
2020-03-11 11:35:00,105.71,106.16,105.43,106.11,36997.0,92.7022,93.0968,92.4566,93.0529,36997.0
2020-03-11 11:40:00,106.12,106.22,105.71,105.75,31278.0,93.0617,93.1494,92.7022,92.7372,31278.0
2020-03-11 11:45:00,105.76,105.95,105.39,105.72,27928.0,92.746,92.9126,92.4215,92.7109,27928.0
2020-03-11 11:50:00,105.73,105.96,105.56,105.64,24261.0,92.7197,92.9214,92.5706,92.6408,24261.0
2020-03-11 11:55:00,105.63,105.88,105.54,105.81,31838.0,92.632,92.8512,92.5531,92.7899,31838.0
2020-03-11 12:00:00,105.79,105.93,105.52,105.93,26310.0,92.7723,92.8951,92.5355,92.8951,26310.0
2020-03-11 12:05:00,105.95,106.23,105.91,106.19,43716.0,92.9126,93.1582,92.8775,93.1231,43716.0
2020-03-11 12:10:00,106.2,106.62,106.09,106.4,32723.0,93.1319,93.5002,93.0354,93.3073,32723.0
2020-03-11 12:15:00,106.43,106.87,106.36,106.69,27192.0,93.3336,93.7194,93.2722,93.5616,27192.0
2020-03-11 12:20:00,106.7,106.79,106.23,106.34,41993.0,93.5703,93.6493,93.1582,93.2546,41993.0
2020-03-11 12:25:00,106.33,106.39,105.81,106.03,22114.0,93.2459,93.2985,92.7899,92.9828,22114.0
2020-03-11 12:30:00,106.01,106.06,105.45,105.61,18430.0,92.9652,93.0091,92.4742,92.6145,18430.0
2020-03-11 12:35:00,105.57,105.7,105.31,105.43,31471.0,92.5794,92.6934,92.3514,92.4566,31471.0
2020-03-11 12:40:00,105.42,105.64,105.16,105.32,30866.0,92.4478,92.6408,92.2198,92.3602,30866.0
2020-03-11 12:45:00,105.35,105.59,105.24,105.26,31085.0,92.3865,92.5969,92.29,92.3075,31085.0
2020-03-11 12:50:00,105.24,105.46,105.08,105.28,61070.0,92.29,92.4829,92.1497,92.3251,61070.0
2020-03-11 12:55:00,105.28,105.39,104.87,105.3,77963.0,92.3251,92.4215,91.9655,92.3426,77963.0
2020-03-11 13:00:00,105.28,105.31,104.54,104.66,91093.0,92.3251,92.3514,91.6761,91.7814,91093.0
2020-03-11 13:05:00,104.65,104.84,104.45,104.51,35265.0,91.7726,91.9392,91.5972,91.6498,35265.0
2020-03-11 13:10:00,104.53,104.67,104.38,104.57,27154.0,91.6674,91.7901,91.5358,91.7024,27154.0
2020-03-11 13:15:00,104.56,104.9,104.52,104.57,39693.0,91.6937,91.9918,91.6586,91.7024,39693.0
2020-03-11 13:20:00,104.58,104.81,104.34,104.36,45151.0,91.7112,91.9129,91.5007,91.5183,45151.0
2020-03-11 13:25:00,104.37,104.79,104.28,104.55,36757.0,91.5271,91.8954,91.4481,91.6849,36757.0
2020-03-11 13:30:00,104.55,104.74,104.29,104.37,44763.0,91.6849,91.8515,91.4569,91.5271,44763.0
2020-03-11 13:35:00,104.36,104.38,103.9,103.98,32901.0,91.5183,91.5358,91.1149,91.185,32901.0
2020-03-11 13:40:00,104.0,104.02,103.71,103.79,55159.0,91.2026,91.2201,90.9483,91.0184,55159.0
2020-03-11 13:45:00,103.75,104.29,103.74,104.15,40897.0,90.9833,91.4569,90.9746,91.3341,40897.0
2020-03-11 13:50:00,104.17,104.17,103.89,104.06,41768.0,91.3517,91.3517,91.1061,91.2552,41768.0
2020-03-11 13:55:00,104.1,104.47,104.08,104.19,37711.0,91.2903,91.6147,91.2727,91.3692,37711.0
2020-03-11 14:00:00,104.21,104.35,103.65,103.69,37339.0,91.3867,91.5095,90.8956,90.9307,37339.0
2020-03-11 14:05:00,103.72,103.98,103.53,103.7,39257.0,90.957,91.185,90.7904,90.9395,39257.0
2020-03-11 14:10:00,103.75,103.88,103.49,103.55,23604.0,90.9833,91.0973,90.7553,90.808,23604.0
2020-03-11 14:15:00,103.56,103.93,103.55,103.77,25464.0,90.8167,91.1412,90.808,91.0009,25464.0
2020-03-11 14:20:00,103.81,104.07,103.77,104.07,36790.0,91.036,91.264,91.0009,91.264,36790.0
2020-03-11 14:25:00,104.09,104.32,103.9,103.95,37405.0,91.2815,91.4832,91.1149,91.1587,37405.0
2020-03-11 14:30:00,103.98,104.34,103.88,103.98,59471.0,91.185,91.5007,91.0973,91.185,59471.0
2020-03-11 14:35:00,104.0,104.34,103.91,104.2,21290.0,91.2026,91.5007,91.1237,91.378,21290.0
2020-03-11 14:40:00,104.28,104.61,103.96,103.98,24028.0,91.4481,91.7375,91.1675,91.185,24028.0
2020-03-11 14:45:00,104.0,104.34,103.78,103.83,27378.0,91.2026,91.5007,91.0097,91.0535,27378.0
2020-03-11 14:50:00,103.8,104.13,103.68,103.82,36008.0,91.0272,91.3166,90.922,91.0447,36008.0
2020-03-11 14:55:00,103.84,104.33,103.78,103.98,50966.0,91.0623,91.492,91.0097,91.185,50966.0
2020-03-11 15:00:00,103.95,104.17,103.61,103.7,46377.0,91.1587,91.3517,90.8606,90.9395,46377.0
2020-03-11 15:05:00,103.7,103.86,103.42,103.66,137762.0,90.9395,91.0798,90.6939,90.9044,137762.0
2020-03-11 15:10:00,103.66,103.98,103.49,103.49,60648.0,90.9044,91.185,90.7553,90.7553,60648.0
2020-03-11 15:15:00,103.53,103.86,103.45,103.76,93282.0,90.7904,91.0798,90.7203,90.9921,93282.0
2020-03-11 15:20:00,103.76,103.93,103.43,103.47,70879.0,90.9921,91.1412,90.7027,90.7378,70879.0
2020-03-11 15:25:00,103.49,104.17,103.48,103.99,74195.0,90.7553,91.3517,90.7466,91.1938,74195.0
2020-03-11 15:30:00,104.01,105.41,103.94,105.08,132763.0,91.2113,92.4391,91.15,92.1497,132763.0
2020-03-11 15:35:00,105.09,105.11,104.75,104.79,147158.0,92.1585,92.176,91.8603,91.8954,147158.0
2020-03-11 15:40:00,104.8,105.23,104.67,104.82,96647.0,91.9041,92.2812,91.7901,91.9217,96647.0
2020-03-11 15:45:00,104.88,105.33,104.62,105.12,85623.0,91.9743,92.3689,91.7463,92.1848,85623.0
2020-03-11 15:50:00,105.07,105.74,104.57,105.24,165329.0,92.1409,92.7285,91.7024,92.29,165329.0
2020-03-11 15:55:00,105.27,105.64,105.15,105.57,326158.0,92.3163,92.6408,92.2111,92.5794,326158.0
2020-03-12 09:30:00,99.24,101.35,99.14,100.47,230455.0,87.0283,88.8787,86.9406,88.107,230455.0
2020-03-12 09:35:00,100.48,100.67,100.31,100.31,14904.0,88.1157,88.2823,87.9666,87.9666,14904.0
2020-03-12 09:40:00,100.31,100.31,100.31,100.31,0.0,87.9666,87.9666,87.9666,87.9666,0.0
2020-03-12 09:45:00,100.31,100.31,100.31,100.31,0.0,87.9666,87.9666,87.9666,87.9666,0.0
2020-03-12 09:50:00,99.25,100.0,98.6,99.5,122288.0,87.0371,87.6948,86.4671,87.2563,122288.0
2020-03-12 09:55:00,99.53,101.53,99.06,101.53,112528.0,87.2826,89.0365,86.8705,89.0365,112528.0
2020-03-12 10:00:00,101.53,101.53,99.47,99.71,80898.0,89.0365,89.0365,87.23,87.4405,80898.0
2020-03-12 10:05:00,99.76,101.1,99.72,100.63,122370.0,87.4843,88.6594,87.4492,88.2473,122370.0
2020-03-12 10:10:00,100.65,101.29,100.11,100.12,97044.0,88.2648,88.8261,87.7913,87.8,97044.0
2020-03-12 10:15:00,100.12,100.3,99.11,99.53,102714.0,87.8,87.9579,86.9143,87.2826,102714.0
2020-03-12 10:20:00,99.55,99.55,98.76,99.23,80935.0,87.3002,87.3002,86.6074,87.0195,80935.0
2020-03-12 10:25:00,99.23,100.0,98.8,99.25,103358.0,87.0195,87.6948,86.6425,87.0371,103358.0
2020-03-12 10:30:00,99.23,99.65,98.2,98.43,144965.0,87.0195,87.3879,86.1163,86.318,144965.0
2020-03-12 10:35:00,98.4,98.92,98.05,98.38,113704.0,86.2917,86.7477,85.9847,86.2741,113704.0
2020-03-12 10:40:00,98.37,98.71,97.85,98.09,85464.0,86.2654,86.5635,85.8094,86.0198,85464.0
2020-03-12 10:45:00,98.15,98.84,98.02,98.68,122997.0,86.0724,86.6775,85.9584,86.5372,122997.0
2020-03-12 10:50:00,98.71,100.12,98.55,99.7,113703.0,86.5635,87.8,86.4232,87.4317,113703.0
2020-03-12 10:55:00,99.7,99.96,99.4,99.45,98741.0,87.4317,87.6597,87.1686,87.2125,98741.0
2020-03-12 11:00:00,99.43,99.45,98.21,98.96,139275.0,87.1949,87.2125,86.1251,86.7828,139275.0
2020-03-12 11:05:00,98.95,99.16,98.61,98.71,62440.0,86.774,86.9582,86.4758,86.5635,62440.0
2020-03-12 11:10:00,98.73,98.73,97.95,97.95,76557.0,86.5811,86.5811,85.897,85.897,76557.0
2020-03-12 11:15:00,97.97,98.44,97.55,98.07,98064.0,85.9146,86.3267,85.5463,86.0023,98064.0
2020-03-12 11:20:00,98.14,98.3,97.82,98.02,59876.0,86.0637,86.204,85.783,85.9584,59876.0
2020-03-12 11:25:00,98.03,98.16,97.57,97.57,75388.0,85.9672,86.0812,85.5638,85.5638,75388.0
2020-03-12 11:30:00,97.62,97.89,97.23,97.38,84910.0,85.6077,85.8444,85.2656,85.3972,84910.0
2020-03-12 11:35:00,97.43,97.73,96.73,96.84,75193.0,85.441,85.7041,84.8272,84.9236,75193.0
2020-03-12 11:40:00,96.87,97.01,96.62,96.7,58177.0,84.9499,85.0727,84.7307,84.8009,58177.0
2020-03-12 11:45:00,96.7,96.71,95.88,95.93,90989.0,84.8009,84.8096,84.0818,84.1256,90989.0
2020-03-12 11:50:00,95.93,95.93,95.2,95.48,114705.0,84.1256,84.1256,83.4854,83.731,114705.0
2020-03-12 11:55:00,95.51,96.23,95.41,95.61,78688.0,83.7573,84.3887,83.6696,83.845,78688.0
2020-03-12 12:00:00,95.66,95.76,95.13,95.4,82845.0,83.8888,83.9765,83.4241,83.6608,82845.0
2020-03-12 12:05:00,95.36,95.5,95.02,95.26,67882.0,83.6257,83.7485,83.3276,83.5381,67882.0
2020-03-12 12:10:00,95.26,95.33,94.53,94.58,97857.0,83.5381,83.5994,82.8979,82.9417,97857.0
2020-03-12 12:15:00,94.59,95.16,94.29,94.74,84062.0,82.9505,83.4504,82.6874,83.082,84062.0
2020-03-12 12:20:00,94.75,95.77,94.75,95.66,47999.0,83.0908,83.9853,83.0908,83.8888,47999.0
2020-03-12 12:25:00,95.61,95.74,94.67,94.7,92986.0,83.845,83.959,83.0207,83.047,92986.0
2020-03-12 12:30:00,94.73,94.76,93.76,93.79,90262.0,83.0733,83.0996,82.2226,82.2489,90262.0
2020-03-12 12:35:00,93.79,94.03,93.15,93.47,92650.0,82.2489,82.4594,81.6877,81.9683,92650.0
2020-03-12 12:40:00,93.41,93.92,93.27,93.73,76513.0,81.9157,82.3629,81.7929,82.1963,76513.0
2020-03-12 12:45:00,93.71,94.43,93.64,94.16,109910.0,82.1788,82.8102,82.1174,82.5734,109910.0
2020-03-12 12:50:00,94.16,96.5,94.15,96.17,96971.0,82.5734,84.6255,82.5646,84.3361,96971.0
2020-03-12 12:55:00,96.0,97.95,95.72,97.05,133007.0,84.187,85.897,83.9415,85.1078,133007.0
2020-03-12 13:00:00,97.05,99.3,96.43,98.93,124904.0,85.1078,87.0809,84.5641,86.7565,124904.0
2020-03-12 13:05:00,98.99,99.79,98.52,99.35,104603.0,86.8091,87.5106,86.3969,87.1248,104603.0
2020-03-12 13:10:00,99.32,99.69,96.97,97.69,105537.0,87.0985,87.4229,85.0376,85.669,105537.0
2020-03-12 13:15:00,97.67,97.94,97.06,97.75,79365.0,85.6515,85.8883,85.1166,85.7217,79365.0
2020-03-12 13:20:00,97.78,97.82,97.15,97.29,79372.0,85.748,85.783,85.1955,85.3183,79372.0
2020-03-12 13:25:00,97.3,97.85,97.02,97.61,47045.0,85.327,85.8094,85.0815,85.5989,47045.0
2020-03-12 13:30:00,97.52,97.83,96.4,96.45,42869.0,85.52,85.7918,84.5378,84.5816,42869.0
2020-03-12 13:35:00,96.42,96.54,95.06,95.34,50129.0,84.5553,84.6605,83.3627,83.6082,50129.0
2020-03-12 13:40:00,95.27,95.97,95.07,95.94,40104.0,83.5468,84.1607,83.3714,84.1344,40104.0
2020-03-12 13:45:00,95.95,97.2,95.79,96.91,57854.0,84.1431,85.2393,84.0028,84.985,57854.0
2020-03-12 13:50:00,96.85,97.58,96.68,96.72,71116.0,84.9324,85.5726,84.7833,84.8184,71116.0
2020-03-12 13:55:00,96.7,97.12,96.64,97.04,55290.0,84.8009,85.1692,84.7482,85.099,55290.0
2020-03-12 14:00:00,97.05,97.35,96.18,97.03,76852.0,85.1078,85.3709,84.3448,85.0903,76852.0
2020-03-12 14:05:00,97.0,97.3,96.33,96.6,33562.0,85.0639,85.327,84.4764,84.7132,33562.0
2020-03-12 14:10:00,96.61,96.77,96.0,96.38,49561.0,84.7219,84.8622,84.187,84.5202,49561.0
2020-03-12 14:15:00,96.32,96.53,95.73,95.76,50387.0,84.4676,84.6518,83.9502,83.9765,50387.0
2020-03-12 14:20:00,95.79,95.99,95.22,95.3,50528.0,84.0028,84.1782,83.503,83.5731,50528.0
2020-03-12 14:25:00,95.33,95.93,95.16,95.57,55624.0,83.5994,84.1256,83.4504,83.8099,55624.0
2020-03-12 14:30:00,95.55,95.56,94.96,94.96,48691.0,83.7924,83.8011,83.275,83.275,48691.0
2020-03-12 14:35:00,94.99,95.02,94.5,94.76,38069.0,83.3013,83.3276,82.8716,83.0996,38069.0
2020-03-12 14:40:00,94.73,95.06,94.72,94.86,43980.0,83.0733,83.3627,83.0645,83.1873,43980.0
2020-03-12 14:45:00,94.93,95.6,94.68,95.57,50863.0,83.2487,83.8362,83.0294,83.8099,50863.0
2020-03-12 14:50:00,95.63,95.86,94.87,94.92,61010.0,83.8625,84.0642,83.196,83.2399,61010.0
2020-03-12 14:55:00,94.98,95.22,94.51,94.55,47253.0,83.2925,83.503,82.8803,82.9154,47253.0
2020-03-12 15:00:00,94.59,94.9,94.33,94.41,52517.0,82.9505,83.2224,82.7225,82.7926,52517.0
2020-03-12 15:05:00,94.4,94.72,94.01,94.1,86785.0,82.7839,83.0645,82.4419,82.5208,86785.0
2020-03-12 15:10:00,94.13,95.02,94.05,94.12,63754.0,82.5471,83.3276,82.4769,82.5383,63754.0
2020-03-12 15:15:00,94.12,94.12,93.57,93.65,62514.0,82.5383,82.5383,82.056,82.1262,62514.0
2020-03-12 15:20:00,93.65,93.81,92.9,93.16,93105.0,82.1262,82.2665,81.4685,81.6965,93105.0
2020-03-12 15:25:00,93.14,93.38,93.06,93.08,77349.0,81.6789,81.8894,81.6088,81.6263,77349.0
2020-03-12 15:30:00,93.05,93.86,93.05,93.65,149564.0,81.6,82.3103,81.6,82.1262,149564.0
2020-03-12 15:35:00,93.71,94.47,93.61,94.45,118695.0,82.1788,82.8453,82.0911,82.8277,118695.0
2020-03-12 15:40:00,94.43,95.37,94.31,94.33,190989.0,82.8102,83.6345,82.705,82.7225,190989.0
2020-03-12 15:45:00,94.35,94.97,94.02,94.63,201960.0,82.74,83.2837,82.4506,82.9856,201960.0
2020-03-12 15:50:00,94.65,95.05,93.07,93.14,329837.0,83.0031,83.3539,81.6175,81.6789,329837.0
2020-03-12 15:55:00,93.14,93.17,92.41,92.59,415024.0,81.6789,81.7052,81.0388,81.1966,415024.0
2020-03-13 09:30:00,96.65,97.41,96.09,96.14,197549.0,84.757,85.4235,84.2659,84.3098,197549.0
2020-03-13 09:35:00,96.11,96.48,95.7,95.75,78887.0,84.2835,84.6079,83.9239,83.9678,78887.0
2020-03-13 09:40:00,95.73,96.4,95.52,96.36,93962.0,83.9502,84.5378,83.7661,84.5027,93962.0
2020-03-13 09:45:00,96.39,96.87,95.85,96.52,99389.0,84.529,84.9499,84.0555,84.643,99389.0
2020-03-13 09:50:00,96.43,96.49,95.61,95.75,72224.0,84.5641,84.6167,83.845,83.9678,72224.0
2020-03-13 09:55:00,95.78,95.98,95.26,95.54,143209.0,83.9941,84.1695,83.5381,83.7836,143209.0
2020-03-13 10:00:00,95.61,96.32,95.54,96.15,123925.0,83.845,84.4676,83.7836,84.3185,123925.0
2020-03-13 10:05:00,96.15,97.22,96.09,96.96,76450.0,84.3185,85.2569,84.2659,85.0289,76450.0
2020-03-13 10:10:00,96.95,96.98,96.38,96.53,81899.0,85.0201,85.0464,84.5202,84.6518,81899.0
2020-03-13 10:15:00,96.52,97.8,96.5,97.77,77798.0,84.643,85.7655,84.6255,85.7392,77798.0
2020-03-13 10:20:00,97.71,98.28,97.51,98.18,66107.0,85.6866,86.1864,85.5112,86.0987,66107.0
2020-03-13 10:25:00,98.16,98.16,97.1,97.19,50119.0,86.0812,86.0812,85.1516,85.2306,50119.0
2020-03-13 10:30:00,97.23,97.37,96.9,96.99,52833.0,85.2656,85.3884,84.9762,85.0552,52833.0
2020-03-13 10:35:00,96.99,97.24,96.77,96.88,46182.0,85.0552,85.2744,84.8622,84.9587,46182.0
2020-03-13 10:40:00,96.93,96.98,96.5,96.85,71211.0,85.0026,85.0464,84.6255,84.9324,71211.0
2020-03-13 10:45:00,96.86,97.23,96.81,97.04,77018.0,84.9412,85.2656,84.8973,85.099,77018.0
2020-03-13 10:50:00,97.01,97.09,96.31,96.44,50750.0,85.0727,85.1429,84.4589,84.5729,50750.0
2020-03-13 10:55:00,96.5,96.51,95.54,95.62,48438.0,84.6255,84.6342,83.7836,83.8538,48438.0
2020-03-13 11:00:00,95.63,95.97,95.33,95.39,62483.0,83.8625,84.1607,83.5994,83.6521,62483.0
2020-03-13 11:05:00,95.38,95.53,95.15,95.47,49911.0,83.6433,83.7748,83.4416,83.7222,49911.0
2020-03-13 11:10:00,95.45,95.57,95.24,95.37,92755.0,83.7047,83.8099,83.5205,83.6345,92755.0
2020-03-13 11:15:00,95.33,95.54,94.9,95.46,43969.0,83.5994,83.7836,83.2224,83.7134,43969.0
2020-03-13 11:20:00,95.43,95.54,94.7,94.79,28860.0,83.6871,83.7836,83.047,83.1259,28860.0
2020-03-13 11:25:00,94.77,94.97,93.98,93.98,44089.0,83.1084,83.2837,82.4156,82.4156,44089.0
2020-03-13 11:30:00,93.99,94.33,92.68,92.83,93286.0,82.4243,82.7225,81.2755,81.4071,93286.0
2020-03-13 11:35:00,92.85,93.72,92.53,93.17,88721.0,81.4246,82.1876,81.144,81.7052,88721.0
2020-03-13 11:40:00,93.15,93.33,92.7,92.71,55083.0,81.6877,81.8455,81.2931,81.3018,55083.0
2020-03-13 11:45:00,92.73,93.3,92.68,93.27,76360.0,81.3194,81.8192,81.2755,81.7929,76360.0
2020-03-13 11:50:00,93.26,93.58,93.11,93.36,237812.0,81.7842,82.0648,81.6526,81.8719,237812.0
2020-03-13 11:55:00,93.34,94.45,93.28,94.17,87024.0,81.8543,82.8277,81.8017,82.5822,87024.0
2020-03-13 12:00:00,94.18,94.62,93.72,94.22,102201.0,82.591,82.9768,82.1876,82.626,102201.0
2020-03-13 12:05:00,94.25,94.66,93.67,94.65,80089.0,82.6523,83.0119,82.1437,83.0031,80089.0
2020-03-13 12:10:00,94.58,95.19,94.28,95.02,84751.0,82.9417,83.4767,82.6786,83.3276,84751.0
2020-03-13 12:15:00,94.86,95.57,94.57,95.49,35506.0,83.1873,83.8099,82.933,83.7398,35506.0
2020-03-13 12:20:00,95.41,95.67,94.89,94.89,57741.0,83.6696,83.8976,83.2136,83.2136,57741.0
2020-03-13 12:25:00,94.76,95.06,94.63,94.73,29354.0,83.0996,83.3627,82.9856,83.0733,29354.0
2020-03-13 12:30:00,94.75,95.94,94.72,95.67,38018.0,83.0908,84.1344,83.0645,83.8976,38018.0
2020-03-13 12:35:00,95.67,95.86,95.42,95.85,23460.0,83.8976,84.0642,83.6784,84.0555,23460.0
2020-03-13 12:40:00,95.81,96.39,95.78,96.17,54016.0,84.0204,84.529,83.9941,84.3361,54016.0
2020-03-13 12:45:00,96.16,96.47,95.97,96.35,36525.0,84.3273,84.5992,84.1607,84.4939,36525.0
2020-03-13 12:50:00,96.35,96.94,96.35,96.68,54576.0,84.4939,85.0113,84.4939,84.7833,54576.0
2020-03-13 12:55:00,96.56,96.58,96.07,96.31,47601.0,84.6781,84.6956,84.2484,84.4589,47601.0
2020-03-13 13:00:00,96.3,96.8,96.15,96.33,61581.0,84.4501,84.8886,84.3185,84.4764,61581.0
2020-03-13 13:05:00,96.36,96.57,96.26,96.34,53854.0,84.5027,84.6869,84.415,84.4852,53854.0
2020-03-13 13:10:00,96.31,96.74,96.24,96.53,24866.0,84.4589,84.8359,84.3975,84.6518,24866.0
2020-03-13 13:15:00,96.63,96.65,96.14,96.14,20505.0,84.7395,84.757,84.3098,84.3098,20505.0
2020-03-13 13:20:00,96.17,96.71,96.14,96.64,22405.0,84.3361,84.8096,84.3098,84.7482,22405.0
2020-03-13 13:25:00,96.6,96.87,96.55,96.76,25226.0,84.7132,84.9499,84.6693,84.8535,25226.0
2020-03-13 13:30:00,96.74,97.36,96.74,96.84,38693.0,84.8359,85.3796,84.8359,84.9236,38693.0
2020-03-13 13:35:00,96.83,96.89,96.2,96.54,36276.0,84.9149,84.9675,84.3624,84.6605,36276.0
2020-03-13 13:40:00,96.53,96.8,96.27,96.39,26269.0,84.6518,84.8886,84.4238,84.529,26269.0
2020-03-13 13:45:00,96.4,96.89,96.39,96.86,31003.0,84.5378,84.9675,84.529,84.9412,31003.0
2020-03-13 13:50:00,96.9,97.0,96.7,96.7,29052.0,84.9762,85.0639,84.8009,84.8009,29052.0
2020-03-13 13:55:00,96.67,96.67,96.33,96.45,26936.0,84.7746,84.7746,84.4764,84.5816,26936.0
2020-03-13 14:00:00,96.45,96.46,95.75,95.75,69625.0,84.5816,84.5904,83.9678,83.9678,69625.0
2020-03-13 14:05:00,95.75,95.96,95.49,95.82,79120.0,83.9678,84.1519,83.7398,84.0291,79120.0
2020-03-13 14:10:00,95.78,96.15,95.78,96.08,35114.0,83.9941,84.3185,83.9941,84.2572,35114.0
2020-03-13 14:15:00,96.05,96.2,95.95,95.97,31451.0,84.2308,84.3624,84.1431,84.1607,31451.0
2020-03-13 14:20:00,96.0,96.17,95.85,96.11,31271.0,84.187,84.3361,84.0555,84.2835,31271.0
2020-03-13 14:25:00,96.09,96.65,96.02,96.29,38569.0,84.2659,84.757,84.2045,84.4413,38569.0
2020-03-13 14:30:00,96.34,96.4,96.14,96.3,51066.0,84.4852,84.5378,84.3098,84.4501,51066.0
2020-03-13 14:35:00,96.29,96.37,95.87,95.91,52981.0,84.4413,84.5115,84.073,84.1081,52981.0
2020-03-13 14:40:00,95.93,96.81,95.9,96.79,61556.0,84.1256,84.8973,84.0993,84.8798,61556.0
2020-03-13 14:45:00,96.59,96.91,96.48,96.7,35121.0,84.7044,84.985,84.6079,84.8009,35121.0
2020-03-13 14:50:00,96.65,96.83,96.47,96.66,38634.0,84.757,84.9149,84.5992,84.7658,38634.0
2020-03-13 14:55:00,96.6,97.0,96.57,96.79,29950.0,84.7132,85.0639,84.6869,84.8798,29950.0
2020-03-13 15:00:00,96.7,97.15,96.63,97.03,59028.0,84.8009,85.1955,84.7395,85.0903,59028.0
2020-03-13 15:05:00,96.99,97.29,96.92,97.04,37934.0,85.0552,85.3183,84.9938,85.099,37934.0
2020-03-13 15:10:00,96.98,97.21,96.73,97.19,61338.0,85.0464,85.2481,84.8272,85.2306,61338.0
2020-03-13 15:15:00,97.19,97.44,96.94,97.03,56966.0,85.2306,85.4498,85.0113,85.0903,56966.0
2020-03-13 15:20:00,97.01,97.3,96.84,97.15,49134.0,85.0727,85.327,84.9236,85.1955,49134.0
2020-03-13 15:25:00,97.12,97.4,96.91,97.27,72871.0,85.1692,85.4147,84.985,85.3007,72871.0
2020-03-13 15:30:00,97.29,97.4,96.11,96.45,90301.0,85.3183,85.4147,84.2835,84.5816,90301.0
2020-03-13 15:35:00,96.48,96.88,95.95,96.6,108940.0,84.6079,84.9587,84.1431,84.7132,108940.0
2020-03-13 15:40:00,96.58,97.58,96.06,97.28,87335.0,84.6956,85.5726,84.2396,85.3095,87335.0
2020-03-13 15:45:00,97.3,100.83,97.3,100.8,389961.0,85.327,88.4227,85.327,88.3963,389961.0
2020-03-13 15:50:00,100.78,105.14,100.73,103.54,667892.0,88.3788,92.2023,88.335,90.7992,667892.0
2020-03-13 15:55:00,103.49,103.63,100.56,100.92,815261.0,90.7553,90.8781,88.1859,88.5016,815261.0
2020-03-16 09:30:00,92.59,92.93,92.59,92.93,5504.0,81.1966,81.4948,81.1966,81.4948,5504.0
2020-03-16 09:35:00,92.93,92.93,92.93,92.93,0.0,81.4948,81.4948,81.4948,81.4948,0.0
2020-03-16 09:40:00,92.93,92.93,92.93,92.93,0.0,81.4948,81.4948,81.4948,81.4948,0.0
2020-03-16 09:45:00,91.16,94.23,91.16,93.46,206919.0,79.9426,82.6348,79.9426,81.9595,206919.0
2020-03-16 09:50:00,93.43,95.15,92.59,94.5,180205.0,81.9332,83.4416,81.1966,82.8716,180205.0
2020-03-16 09:55:00,94.43,96.04,94.2,94.66,101029.0,82.8102,84.2221,82.6085,83.0119,101029.0
2020-03-16 10:00:00,94.73,95.15,93.66,93.67,73771.0,83.0733,83.4416,82.1349,82.1437,73771.0
2020-03-16 10:05:00,93.69,94.77,92.74,94.38,114973.0,82.1612,83.1084,81.3281,82.7663,114973.0
2020-03-16 10:10:00,94.34,94.72,94.08,94.35,60300.0,82.7313,83.0645,82.5033,82.74,60300.0
2020-03-16 10:15:00,94.45,94.59,93.14,93.31,71677.0,82.8277,82.9505,81.6789,81.828,71677.0
2020-03-16 10:20:00,93.13,94.25,93.13,93.64,56613.0,81.6702,82.6523,81.6702,82.1174,56613.0
2020-03-16 10:25:00,93.67,94.42,93.52,94.37,78835.0,82.1437,82.8014,82.0122,82.7576,78835.0
2020-03-16 10:30:00,94.37,95.76,94.35,95.76,59306.0,82.7576,83.9765,82.74,83.9765,59306.0
2020-03-16 10:35:00,95.89,96.08,94.66,95.4,49875.0,84.0905,84.2572,83.0119,83.6608,49875.0
2020-03-16 10:40:00,95.44,95.58,94.81,95.26,43770.0,83.6959,83.8187,83.1434,83.5381,43770.0
2020-03-16 10:45:00,95.42,96.02,95.17,95.44,35467.0,83.6784,84.2045,83.4591,83.6959,35467.0
2020-03-16 10:50:00,95.47,96.47,95.38,96.31,80362.0,83.7222,84.5992,83.6433,84.4589,80362.0
2020-03-16 10:55:00,96.4,96.65,95.66,96.28,56170.0,84.5378,84.757,83.8888,84.4325,56170.0
2020-03-16 11:00:00,96.11,97.29,96.03,96.78,45111.0,84.2835,85.3183,84.2133,84.871,45111.0
2020-03-16 11:05:00,96.67,98.66,96.65,98.61,61434.0,84.7746,86.5197,84.757,86.4758,61434.0
2020-03-16 11:10:00,98.72,98.87,97.86,98.15,55671.0,86.5723,86.7038,85.8181,86.0724,55671.0
2020-03-16 11:15:00,98.07,99.19,98.03,99.12,52812.0,86.0023,86.9845,85.9672,86.9231,52812.0
2020-03-16 11:20:00,99.12,99.93,99.01,99.88,99053.0,86.9231,87.6334,86.8266,87.5896,99053.0
2020-03-16 11:25:00,99.9,99.94,98.31,98.53,71371.0,87.6071,87.6422,86.2127,86.4057,71371.0
2020-03-16 11:30:00,98.6,98.96,97.63,97.86,49947.0,86.4671,86.7828,85.6164,85.8181,49947.0
2020-03-16 11:35:00,97.71,98.43,97.45,98.31,50681.0,85.6866,86.318,85.4586,86.2127,50681.0
2020-03-16 11:40:00,98.32,98.41,97.6,97.95,49012.0,86.2215,86.3004,85.5901,85.897,49012.0
2020-03-16 11:45:00,97.79,98.31,97.58,98.31,47872.0,85.7567,86.2127,85.5726,86.2127,47872.0
2020-03-16 11:50:00,98.33,98.58,97.85,98.22,56066.0,86.2303,86.4495,85.8094,86.1338,56066.0
2020-03-16 11:55:00,98.18,98.55,97.6,98.2,49964.0,86.0987,86.4232,85.5901,86.1163,49964.0
2020-03-16 12:00:00,98.34,99.3,98.25,99.3,44459.0,86.2391,87.0809,86.1601,87.0809,44459.0
2020-03-16 12:05:00,99.2,99.24,98.43,98.64,46636.0,86.9932,87.0283,86.318,86.5021,46636.0
2020-03-16 12:10:00,98.65,99.49,98.61,98.98,44747.0,86.5109,87.2475,86.4758,86.8003,44747.0
2020-03-16 12:15:00,99.0,99.0,97.77,97.77,29150.0,86.8178,86.8178,85.7392,85.7392,29150.0
2020-03-16 12:20:00,97.81,97.92,97.44,97.63,56634.0,85.7743,85.8707,85.4498,85.6164,56634.0
2020-03-16 12:25:00,97.63,98.88,97.51,98.77,62671.0,85.6164,86.7126,85.5112,86.6161,62671.0
2020-03-16 12:30:00,98.95,99.09,97.66,97.84,45575.0,86.774,86.8968,85.6427,85.8006,45575.0
2020-03-16 12:35:00,97.81,98.71,97.81,98.09,39127.0,85.7743,86.5635,85.7743,86.0198,39127.0
2020-03-16 12:40:00,98.11,98.3,97.85,98.09,26203.0,86.0374,86.204,85.8094,86.0198,26203.0
2020-03-16 12:45:00,98.03,98.03,97.6,97.8,38066.0,85.9672,85.9672,85.5901,85.7655,38066.0
2020-03-16 12:50:00,97.74,97.87,96.85,96.85,39359.0,85.7129,85.8269,84.9324,84.9324,39359.0
2020-03-16 12:55:00,96.87,97.18,96.6,97.14,26352.0,84.9499,85.2218,84.7132,85.1867,26352.0
2020-03-16 13:00:00,97.16,97.57,96.95,97.55,24881.0,85.2043,85.5638,85.0201,85.5463,24881.0
2020-03-16 13:05:00,97.54,97.59,97.1,97.32,34361.0,85.5375,85.5813,85.1516,85.3446,34361.0
2020-03-16 13:10:00,97.28,98.33,97.18,98.26,33700.0,85.3095,86.2303,85.2218,86.1689,33700.0
2020-03-16 13:15:00,98.32,98.37,97.89,98.07,29560.0,86.2215,86.2654,85.8444,86.0023,29560.0
2020-03-16 13:20:00,98.0,98.52,97.87,98.52,34216.0,85.9409,86.3969,85.8269,86.3969,34216.0
2020-03-16 13:25:00,98.48,98.48,97.6,97.68,30302.0,86.3618,86.3618,85.5901,85.6603,30302.0
2020-03-16 13:30:00,97.61,97.61,96.55,97.09,30939.0,85.5989,85.5989,84.6693,85.1429,30939.0
2020-03-16 13:35:00,97.04,97.26,96.56,97.02,51922.0,85.099,85.292,84.6781,85.0815,51922.0
2020-03-16 13:40:00,97.03,97.03,96.42,96.51,62680.0,85.0903,85.0903,84.5553,84.6342,62680.0
2020-03-16 13:45:00,96.56,97.14,96.51,97.05,25993.0,84.6781,85.1867,84.6342,85.1078,25993.0
2020-03-16 13:50:00,97.12,97.55,96.7,96.7,29151.0,85.1692,85.5463,84.8009,84.8009,29151.0
2020-03-16 13:55:00,96.68,96.82,96.4,96.67,27614.0,84.7833,84.9061,84.5378,84.7746,27614.0
2020-03-16 14:00:00,96.7,96.87,96.14,96.55,64124.0,84.8009,84.9499,84.3098,84.6693,64124.0
2020-03-16 14:05:00,96.57,97.1,96.57,96.89,25737.0,84.6869,85.1516,84.6869,84.9675,25737.0
2020-03-16 14:10:00,96.91,97.08,96.85,97.07,49054.0,84.985,85.1341,84.9324,85.1253,49054.0
2020-03-16 14:15:00,97.09,97.35,96.87,96.94,60519.0,85.1429,85.3709,84.9499,85.0113,60519.0
2020-03-16 14:20:00,96.97,97.16,96.7,96.71,46413.0,85.0376,85.2043,84.8009,84.8096,46413.0
2020-03-16 14:25:00,96.76,97.08,96.61,97.02,45050.0,84.8535,85.1341,84.7219,85.0815,45050.0
2020-03-16 14:30:00,97.04,98.74,96.94,98.55,39769.0,85.099,86.5898,85.0113,86.4232,39769.0
2020-03-16 14:35:00,98.73,98.97,97.74,97.81,43356.0,86.5811,86.7915,85.7129,85.7743,43356.0
2020-03-16 14:40:00,97.89,97.97,97.03,97.63,41379.0,85.8444,85.9146,85.0903,85.6164,41379.0
2020-03-16 14:45:00,97.58,97.79,97.09,97.22,47785.0,85.5726,85.7567,85.1429,85.2569,47785.0
2020-03-16 14:50:00,97.35,97.77,97.0,97.1,55826.0,85.3709,85.7392,85.0639,85.1516,55826.0
2020-03-16 14:55:00,97.05,98.22,96.82,97.84,52153.0,85.1078,86.1338,84.9061,85.8006,52153.0
2020-03-16 15:00:00,97.81,98.46,97.79,97.88,63108.0,85.7743,86.3443,85.7567,85.8357,63108.0
2020-03-16 15:05:00,97.84,98.1,97.6,97.91,44018.0,85.8006,86.0286,85.5901,85.862,44018.0
2020-03-16 15:10:00,97.91,98.07,97.69,97.86,49179.0,85.862,86.0023,85.669,85.8181,49179.0
2020-03-16 15:15:00,97.8,97.9,97.41,97.63,85834.0,85.7655,85.8532,85.4235,85.6164,85834.0
2020-03-16 15:20:00,97.57,97.9,97.1,97.59,55404.0,85.5638,85.8532,85.1516,85.5813,55404.0
2020-03-16 15:25:00,97.51,98.05,96.89,97.02,70439.0,85.5112,85.9847,84.9675,85.0815,70439.0
2020-03-16 15:30:00,97.04,97.08,95.87,96.1,80626.0,85.099,85.1341,84.073,84.2747,80626.0
2020-03-16 15:35:00,96.13,96.19,95.65,96.12,92743.0,84.301,84.3536,83.8801,84.2922,92743.0
2020-03-16 15:40:00,96.11,96.84,95.73,96.83,101956.0,84.2835,84.9236,83.9502,84.9149,101956.0
2020-03-16 15:45:00,96.8,96.84,95.5,95.58,130237.0,84.8886,84.9236,83.7485,83.8187,130237.0
2020-03-16 15:50:00,95.52,95.55,94.07,94.17,188538.0,83.7661,83.7924,82.4945,82.5822,188538.0
2020-03-16 15:55:00,94.12,94.29,93.26,93.76,357373.0,82.5383,82.6874,81.7842,82.2226,357373.0
2020-03-17 09:30:00,95.12,98.44,95.06,98.43,218973.0,83.4153,86.3267,83.3627,86.318,218973.0
2020-03-17 09:35:00,98.45,99.36,98.01,98.17,114261.0,86.3355,87.1335,85.9497,86.09,114261.0
2020-03-17 09:40:00,98.22,99.14,98.1,99.05,107661.0,86.1338,86.9406,86.0286,86.8617,107661.0
2020-03-17 09:45:00,99.09,100.26,98.84,98.86,153368.0,86.8968,87.9228,86.6775,86.6951,153368.0
2020-03-17 09:50:00,98.97,99.12,96.95,97.0,130060.0,86.7915,86.9231,85.0201,85.0639,130060.0
2020-03-17 09:55:00,96.94,97.99,96.94,97.24,118103.0,85.0113,85.9321,85.0113,85.2744,118103.0
2020-03-17 10:00:00,97.2,99.52,96.65,99.52,113414.0,85.2393,87.2739,84.757,87.2739,113414.0
2020-03-17 10:05:00,99.51,100.99,99.45,100.61,140124.0,87.2651,88.563,87.2125,88.2297,140124.0
2020-03-17 10:10:00,100.76,101.59,99.93,99.93,100638.0,88.3613,89.0891,87.6334,87.6334,100638.0
2020-03-17 10:15:00,99.92,100.57,99.32,100.37,159991.0,87.6246,88.1946,87.0985,88.0193,159991.0
2020-03-17 10:20:00,100.34,100.87,99.8,100.63,109751.0,87.993,88.4577,87.5194,88.2473,109751.0
2020-03-17 10:25:00,100.6,101.59,100.55,101.36,84380.0,88.221,89.0891,88.1771,88.8874,84380.0
2020-03-17 10:30:00,101.38,101.66,101.25,101.62,113545.0,88.905,89.1505,88.791,89.1154,113545.0
2020-03-17 10:35:00,101.55,101.59,100.15,100.55,118594.0,89.0541,89.0891,87.8263,88.1771,118594.0
2020-03-17 10:40:00,100.47,101.33,100.0,101.21,73003.0,88.107,88.8611,87.6948,88.7559,73003.0
2020-03-17 10:45:00,101.21,101.74,100.64,101.09,111951.0,88.7559,89.2207,88.256,88.6507,111951.0
2020-03-17 10:50:00,101.11,101.11,99.59,100.36,96146.0,88.6682,88.6682,87.3352,88.0105,96146.0
2020-03-17 10:55:00,100.26,100.38,99.69,99.91,87010.0,87.9228,88.028,87.4229,87.6159,87010.0
2020-03-17 11:00:00,99.86,100.0,99.35,99.76,88722.0,87.572,87.6948,87.1248,87.4843,88722.0
2020-03-17 11:05:00,99.8,100.77,99.53,100.52,69306.0,87.5194,88.37,87.2826,88.1508,69306.0
2020-03-17 11:10:00,100.54,101.4,100.45,101.3,77250.0,88.1683,88.9225,88.0894,88.8348,77250.0
2020-03-17 11:15:00,101.22,102.27,100.98,102.25,156304.0,88.7647,89.6855,88.5542,89.6679,156304.0
2020-03-17 11:20:00,102.29,103.13,101.91,101.97,76381.0,89.703,90.4396,89.3698,89.4224,76381.0
2020-03-17 11:25:00,101.91,103.25,101.85,102.94,109577.0,89.3698,90.5449,89.3171,90.273,109577.0
2020-03-17 11:30:00,102.96,104.0,102.84,103.25,97964.0,90.2906,91.2026,90.1853,90.5449,97964.0
2020-03-17 11:35:00,103.31,103.43,102.76,103.05,162443.0,90.5975,90.7027,90.1152,90.3695,162443.0
2020-03-17 11:40:00,103.05,103.5,102.93,103.01,101162.0,90.3695,90.7641,90.2642,90.3344,101162.0
2020-03-17 11:45:00,103.0,104.0,102.96,103.77,125202.0,90.3256,91.2026,90.2906,91.0009,125202.0
2020-03-17 11:50:00,103.77,104.38,103.59,104.38,83336.0,91.0009,91.5358,90.843,91.5358,83336.0
2020-03-17 11:55:00,104.44,105.08,104.21,104.94,90973.0,91.5884,92.1497,91.3867,92.0269,90973.0
2020-03-17 12:00:00,104.98,104.99,104.12,104.89,80977.0,92.062,92.0708,91.3078,91.9831,80977.0
2020-03-17 12:05:00,104.88,106.2,104.88,105.52,272475.0,91.9743,93.1319,91.9743,92.5355,272475.0
2020-03-17 12:10:00,105.52,106.34,105.03,106.34,91584.0,92.5355,93.2546,92.1058,93.2546,91584.0
2020-03-17 12:15:00,106.39,106.49,105.09,105.31,83074.0,93.2985,93.3862,92.1585,92.3514,83074.0
2020-03-17 12:20:00,105.37,105.37,104.64,104.86,131446.0,92.404,92.404,91.7638,91.9568,131446.0
2020-03-17 12:25:00,104.86,105.38,104.4,104.77,130168.0,91.9568,92.4128,91.5534,91.8778,130168.0
2020-03-17 12:30:00,104.73,105.02,104.18,104.68,65905.0,91.8428,92.0971,91.3604,91.7989,65905.0
2020-03-17 12:35:00,104.56,104.7,104.33,104.48,60932.0,91.6937,91.8164,91.492,91.6235,60932.0
2020-03-17 12:40:00,104.47,104.6,103.8,104.27,70603.0,91.6147,91.7287,91.0272,91.4394,70603.0
2020-03-17 12:45:00,104.21,104.27,103.1,103.63,77546.0,91.3867,91.4394,90.4133,90.8781,77546.0
2020-03-17 12:50:00,103.61,103.61,102.59,102.89,65256.0,90.8606,90.8606,89.9661,90.2292,65256.0
2020-03-17 12:55:00,102.89,103.27,102.53,103.27,67916.0,90.2292,90.5624,89.9135,90.5624,67916.0
2020-03-17 13:00:00,103.27,103.75,102.38,102.47,87048.0,90.5624,90.9833,89.7819,89.8608,87048.0
2020-03-17 13:05:00,102.49,103.32,102.49,103.09,49858.0,89.8784,90.6063,89.8784,90.4046,49858.0
2020-03-17 13:10:00,103.09,103.18,102.15,102.17,103285.0,90.4046,90.4835,89.5802,89.5978,103285.0
2020-03-17 13:15:00,102.13,103.47,101.54,102.92,80495.0,89.5627,90.7378,89.0453,90.2555,80495.0
2020-03-17 13:20:00,102.92,103.16,102.28,102.68,41635.0,90.2555,90.4659,89.6942,90.045,41635.0
2020-03-17 13:25:00,102.67,103.24,102.45,103.1,26561.0,90.0362,90.5361,89.8433,90.4133,26561.0
2020-03-17 13:30:00,103.19,103.19,102.25,102.4,42476.0,90.4923,90.4923,89.6679,89.7995,42476.0
2020-03-17 13:35:00,102.4,103.33,102.38,103.28,35087.0,89.7995,90.615,89.7819,90.5712,35087.0
2020-03-17 13:40:00,103.32,103.46,102.27,102.91,38326.0,90.6063,90.729,89.6855,90.2467,38326.0
2020-03-17 13:45:00,102.82,103.55,102.68,103.13,43013.0,90.1678,90.808,90.045,90.4396,43013.0
2020-03-17 13:50:00,103.11,103.6,102.66,103.0,40912.0,90.4221,90.8518,90.0275,90.3256,40912.0
2020-03-17 13:55:00,103.04,103.39,102.71,102.9,36139.0,90.3607,90.6676,90.0713,90.2379,36139.0
2020-03-17 14:00:00,102.8,103.44,102.6,103.35,47472.0,90.1502,90.7115,89.9749,90.6326,47472.0
2020-03-17 14:05:00,103.29,103.92,103.2,103.68,51270.0,90.5799,91.1324,90.501,90.922,51270.0
2020-03-17 14:10:00,103.77,104.05,103.58,104.05,33125.0,91.0009,91.2464,90.8343,91.2464,33125.0
2020-03-17 14:15:00,104.1,104.89,103.89,104.71,50653.0,91.2903,91.9831,91.1061,91.8252,50653.0
2020-03-17 14:20:00,104.74,104.97,103.48,104.01,40148.0,91.8515,92.0532,90.7466,91.2113,40148.0
2020-03-17 14:25:00,104.0,104.78,103.7,104.66,38532.0,91.2026,91.8866,90.9395,91.7814,38532.0
2020-03-17 14:30:00,104.62,105.18,104.62,104.86,42823.0,91.7463,92.2374,91.7463,91.9568,42823.0
2020-03-17 14:35:00,104.9,105.58,104.49,105.39,64943.0,91.9918,92.5882,91.6323,92.4215,64943.0
2020-03-17 14:40:00,105.31,105.75,104.53,104.53,68785.0,92.3514,92.7372,91.6674,91.6674,68785.0
2020-03-17 14:45:00,104.44,104.44,103.41,103.57,59786.0,91.5884,91.5884,90.6852,90.8255,59786.0
2020-03-17 14:50:00,103.5,103.87,102.88,103.15,96818.0,90.7641,91.0886,90.2204,90.4572,96818.0
2020-03-17 14:55:00,103.03,103.79,102.99,103.68,56478.0,90.3519,91.0184,90.3169,90.922,56478.0
2020-03-17 15:00:00,103.66,103.81,102.53,102.83,93235.0,90.9044,91.036,89.9135,90.1766,93235.0
2020-03-17 15:05:00,102.82,103.78,102.48,103.4,80130.0,90.1678,91.0097,89.8696,90.6764,80130.0
2020-03-17 15:10:00,103.47,103.63,103.07,103.55,66037.0,90.7378,90.8781,90.387,90.808,66037.0
2020-03-17 15:15:00,103.48,104.17,103.28,103.85,86918.0,90.7466,91.3517,90.5712,91.071,86918.0
2020-03-17 15:20:00,103.79,104.04,103.02,103.3,110859.0,91.0184,91.2377,90.3432,90.5887,110859.0
2020-03-17 15:25:00,103.36,103.4,102.29,102.59,86262.0,90.6413,90.6764,89.703,89.9661,86262.0
2020-03-17 15:30:00,102.55,103.92,102.38,103.78,96970.0,89.931,91.1324,89.7819,91.0097,96970.0
2020-03-17 15:35:00,103.82,104.72,103.82,104.05,98748.0,91.0447,91.834,91.0447,91.2464,98748.0
2020-03-17 15:40:00,104.0,104.88,103.87,104.47,120169.0,91.2026,91.9743,91.0886,91.6147,120169.0
2020-03-17 15:45:00,104.49,104.72,103.66,104.36,126721.0,91.6323,91.834,90.9044,91.5183,126721.0
2020-03-17 15:50:00,104.33,104.68,103.03,103.72,242665.0,91.492,91.7989,90.3519,90.957,242665.0
2020-03-17 15:55:00,103.73,103.97,102.75,103.62,474153.0,90.9658,91.1763,90.1064,90.8693,474153.0
2020-03-18 09:30:00,98.94,100.72,97.5,100.2,160723.0,86.7652,88.3262,85.5024,87.8702,160723.0
2020-03-18 09:35:00,99.95,100.4,98.93,99.19,102556.0,87.6509,88.0456,86.7565,86.9845,102556.0
2020-03-18 09:40:00,99.29,100.49,99.16,99.7,113168.0,87.0722,88.1245,86.9582,87.4317,113168.0
2020-03-18 09:45:00,99.85,99.85,97.36,98.64,124260.0,87.5632,87.5632,85.3796,86.5021,124260.0
2020-03-18 09:50:00,98.56,100.72,98.1,100.29,137783.0,86.432,88.3262,86.0286,87.9491,137783.0
2020-03-18 09:55:00,100.32,100.87,99.6,100.19,108928.0,87.9754,88.4577,87.344,87.8614,108928.0
2020-03-18 10:00:00,100.47,101.37,99.81,101.27,129681.0,88.107,88.8962,87.5282,88.8085,129681.0
2020-03-18 10:05:00,101.24,101.45,100.54,100.75,60301.0,88.7822,88.9664,88.1683,88.3525,60301.0
2020-03-18 10:10:00,100.9,101.84,100.76,101.84,63102.0,88.484,89.3084,88.3613,89.3084,63102.0
2020-03-18 10:15:00,101.88,104.39,101.82,103.5,113242.0,89.3434,91.5446,89.2908,90.7641,113242.0
2020-03-18 10:20:00,103.48,103.55,102.87,103.01,60162.0,90.7466,90.808,90.2116,90.3344,60162.0
2020-03-18 10:25:00,103.02,106.39,103.01,106.34,147001.0,90.3432,93.2985,90.3344,93.2546,147001.0
2020-03-18 10:30:00,106.4,106.48,104.58,105.01,123325.0,93.3073,93.3774,91.7112,92.0883,123325.0
2020-03-18 10:35:00,105.0,105.82,103.8,105.51,87391.0,92.0795,92.7986,91.0272,92.5268,87391.0
2020-03-18 10:40:00,105.45,105.8,104.87,105.57,54554.0,92.4742,92.7811,91.9655,92.5794,54554.0
2020-03-18 10:45:00,105.66,105.9,104.5,105.24,68708.0,92.6583,92.8688,91.6411,92.29,68708.0
2020-03-18 10:50:00,105.16,105.61,104.82,105.11,75215.0,92.2198,92.6145,91.9217,92.176,75215.0
2020-03-18 10:55:00,105.07,106.55,104.96,106.37,101665.0,92.1409,93.4388,92.0444,93.2809,101665.0
2020-03-18 11:00:00,106.31,107.88,106.3,107.63,111740.0,93.2283,94.6051,93.2196,94.3859,111740.0
2020-03-18 11:05:00,107.64,107.69,106.69,106.89,153244.0,94.3947,94.4385,93.5616,93.737,153244.0
2020-03-18 11:10:00,106.83,108.35,106.69,106.76,159251.0,93.6843,95.0173,93.5616,93.623,159251.0
2020-03-18 11:15:00,106.72,106.86,105.56,106.09,163564.0,93.5879,93.7107,92.5706,93.0354,163564.0
2020-03-18 11:20:00,106.2,107.87,106.2,107.82,113186.0,93.1319,94.5964,93.1319,94.5525,113186.0
2020-03-18 11:25:00,107.86,108.06,106.2,106.31,80156.0,94.5876,94.763,93.1319,93.2283,80156.0
2020-03-18 11:30:00,106.2,106.7,106.15,106.28,53850.0,93.1319,93.5703,93.088,93.202,53850.0
2020-03-18 11:35:00,106.28,106.84,105.8,105.81,41254.0,93.202,93.6931,92.7811,92.7899,41254.0
2020-03-18 11:40:00,105.8,105.8,104.41,104.59,60835.0,92.7811,92.7811,91.5621,91.72,60835.0
2020-03-18 11:45:00,104.5,104.89,104.16,104.75,64279.0,91.6411,91.9831,91.3429,91.8603,64279.0
2020-03-18 11:50:00,104.76,106.16,104.75,105.74,52506.0,91.8691,93.0968,91.8603,92.7285,52506.0
2020-03-18 11:55:00,105.62,106.94,105.53,106.77,49260.0,92.6232,93.7808,92.5443,93.6317,49260.0
2020-03-18 12:00:00,106.76,107.63,106.29,106.29,86785.0,93.623,94.3859,93.2108,93.2108,86785.0
2020-03-18 12:05:00,106.21,107.21,106.21,106.48,50306.0,93.1406,94.0176,93.1406,93.3774,50306.0
2020-03-18 12:10:00,106.49,107.25,106.37,106.55,50886.0,93.3862,94.0527,93.2809,93.4388,50886.0
2020-03-18 12:15:00,106.37,107.22,106.0,106.21,77156.0,93.2809,94.0264,92.9565,93.1406,77156.0
2020-03-18 12:20:00,106.18,106.2,105.25,105.6,79339.0,93.1143,93.1319,92.2988,92.6057,79339.0
2020-03-18 12:25:00,105.6,106.14,105.39,106.03,55935.0,92.6057,93.0792,92.4215,92.9828,55935.0
2020-03-18 12:30:00,106.11,106.48,105.93,106.15,50478.0,93.0529,93.3774,92.8951,93.088,50478.0
2020-03-18 12:35:00,106.2,106.21,105.42,105.51,55719.0,93.1319,93.1406,92.4478,92.5268,55719.0
2020-03-18 12:40:00,105.51,105.51,104.34,104.87,65497.0,92.5268,92.5268,91.5007,91.9655,65497.0
2020-03-18 12:45:00,104.92,105.02,104.01,104.13,50028.0,92.0094,92.0971,91.2113,91.3166,50028.0
2020-03-18 12:50:00,104.13,104.51,103.51,103.59,47278.0,91.3166,91.6498,90.7729,90.843,47278.0
2020-03-18 12:55:00,103.64,103.74,103.37,103.37,23164.0,90.8869,90.9746,90.6501,90.6501,23164.0
2020-03-18 13:00:00,103.37,103.37,103.37,103.37,0.0,90.6501,90.6501,90.6501,90.6501,0.0
2020-03-18 13:05:00,103.37,103.37,103.37,103.37,0.0,90.6501,90.6501,90.6501,90.6501,0.0
2020-03-18 13:10:00,103.27,104.41,103.11,103.67,44311.0,90.5624,91.5621,90.4221,90.9132,44311.0
2020-03-18 13:15:00,103.75,104.43,103.58,104.38,60876.0,90.9833,91.5797,90.8343,91.5358,60876.0
2020-03-18 13:20:00,104.4,104.41,103.01,103.27,58203.0,91.5534,91.5621,90.3344,90.5624,58203.0
2020-03-18 13:25:00,103.28,103.57,101.21,101.34,76305.0,90.5712,90.8255,88.7559,88.8699,76305.0
2020-03-18 13:30:00,101.34,101.72,99.68,100.47,103598.0,88.8699,89.2031,87.4142,88.107,103598.0
2020-03-18 13:35:00,100.47,101.34,100.38,101.23,110382.0,88.107,88.8699,88.028,88.7734,110382.0
2020-03-18 13:40:00,101.1,102.53,100.84,102.15,115450.0,88.6594,89.9135,88.4314,89.5802,115450.0
2020-03-18 13:45:00,102.08,102.14,100.98,101.48,68300.0,89.5188,89.5715,88.5542,88.9927,68300.0
2020-03-18 13:50:00,101.52,101.93,101.09,101.92,58798.0,89.0277,89.3873,88.6507,89.3785,58798.0
2020-03-18 13:55:00,101.94,102.7,101.69,101.88,93684.0,89.3961,90.0625,89.1768,89.3434,93684.0
2020-03-18 14:00:00,101.86,102.0,100.26,100.26,58022.0,89.3259,89.4487,87.9228,87.9228,58022.0
2020-03-18 14:05:00,100.19,100.55,99.42,99.51,84936.0,87.8614,88.1771,87.1862,87.2651,84936.0
2020-03-18 14:10:00,99.56,99.58,98.8,98.99,112874.0,87.3089,87.3265,86.6425,86.8091,112874.0
2020-03-18 14:15:00,99.0,99.46,97.91,98.06,127528.0,86.8178,87.2212,85.862,85.9935,127528.0
2020-03-18 14:20:00,98.0,98.15,97.03,97.59,78102.0,85.9409,86.0724,85.0903,85.5813,78102.0
2020-03-18 14:25:00,97.57,97.83,97.27,97.49,78320.0,85.5638,85.7918,85.3007,85.4936,78320.0
2020-03-18 14:30:00,97.45,98.21,96.85,97.74,86222.0,85.4586,86.1251,84.9324,85.7129,86222.0
2020-03-18 14:35:00,97.73,99.24,97.72,99.14,61395.0,85.7041,87.0283,85.6953,86.9406,61395.0
2020-03-18 14:40:00,99.14,100.46,99.06,100.46,91737.0,86.9406,88.0982,86.8705,88.0982,91737.0
2020-03-18 14:45:00,100.57,100.99,100.15,100.39,68539.0,88.1946,88.563,87.8263,88.0368,68539.0
2020-03-18 14:50:00,100.39,100.48,99.21,100.31,90524.0,88.0368,88.1157,87.002,87.9666,90524.0
2020-03-18 14:55:00,100.27,101.11,100.18,100.96,66593.0,87.9316,88.6682,87.8526,88.5367,66593.0
2020-03-18 15:00:00,100.96,101.09,99.75,99.75,100156.0,88.5367,88.6507,87.4756,87.4756,100156.0
2020-03-18 15:05:00,99.76,100.7,99.75,100.14,58016.0,87.4843,88.3087,87.4756,87.8176,58016.0
2020-03-18 15:10:00,100.14,102.35,100.02,102.15,108936.0,87.8176,89.7556,87.7123,89.5802,108936.0
2020-03-18 15:15:00,102.05,102.15,100.01,100.81,81143.0,89.4925,89.5802,87.7036,88.4051,81143.0
2020-03-18 15:20:00,100.71,100.77,99.67,99.68,79976.0,88.3174,88.37,87.4054,87.4142,79976.0
2020-03-18 15:25:00,99.67,100.84,99.21,99.65,72849.0,87.4054,88.4314,87.002,87.3879,72849.0
2020-03-18 15:30:00,99.56,100.35,99.37,99.94,51133.0,87.3089,88.0017,87.1423,87.6422,51133.0
2020-03-18 15:35:00,100.0,100.07,99.2,99.7,79164.0,87.6948,87.7562,86.9932,87.4317,79164.0
2020-03-18 15:40:00,99.7,102.85,99.64,100.72,84521.0,87.4317,90.1941,87.3791,88.3262,84521.0
2020-03-18 15:45:00,100.66,100.74,99.07,100.17,99002.0,88.2736,88.3437,86.8792,87.8439,99002.0
2020-03-18 15:50:00,100.17,102.55,100.1,102.45,140472.0,87.8439,89.931,87.7825,89.8433,140472.0
2020-03-18 15:55:00,102.5,103.13,100.88,102.84,248638.0,89.8872,90.4396,88.4665,90.1853,248638.0
2020-03-19 09:30:00,102.72,103.25,102.05,102.42,146874.0,90.0801,90.5449,89.4925,89.817,146874.0
2020-03-19 09:35:00,102.44,103.88,101.51,103.16,83223.0,89.8345,91.0973,89.019,90.4659,83223.0
2020-03-19 09:40:00,103.16,103.5,102.07,102.28,41876.0,90.4659,90.7641,89.5101,89.6942,41876.0
2020-03-19 09:45:00,102.28,105.29,102.04,104.76,62088.0,89.6942,92.3338,89.4838,91.8691,62088.0
2020-03-19 09:50:00,104.66,105.89,104.3,105.34,54933.0,91.7814,92.86,91.4657,92.3777,54933.0
2020-03-19 09:55:00,105.34,106.2,104.78,104.92,79016.0,92.3777,93.1319,91.8866,92.0094,79016.0
2020-03-19 10:00:00,104.59,105.14,104.15,105.02,71379.0,91.72,92.2023,91.3341,92.0971,71379.0
2020-03-19 10:05:00,104.98,106.21,104.98,105.8,82449.0,92.062,93.1406,92.062,92.7811,82449.0
2020-03-19 10:10:00,105.82,106.83,105.02,106.7,65409.0,92.7986,93.6843,92.0971,93.5703,65409.0
2020-03-19 10:15:00,106.72,106.98,104.87,104.92,69109.0,93.5879,93.8159,91.9655,92.0094,69109.0
2020-03-19 10:20:00,104.87,106.2,104.87,106.2,51892.0,91.9655,93.1319,91.9655,93.1319,51892.0
2020-03-19 10:25:00,106.13,106.37,105.73,106.26,90145.0,93.0705,93.2809,92.7197,93.1845,90145.0
2020-03-19 10:30:00,106.3,106.94,105.89,106.92,53263.0,93.2196,93.7808,92.86,93.7633,53263.0
2020-03-19 10:35:00,106.78,106.84,105.05,105.26,51826.0,93.6405,93.6931,92.1234,92.3075,51826.0
2020-03-19 10:40:00,105.27,105.6,104.96,105.09,62009.0,92.3163,92.6057,92.0444,92.1585,62009.0
2020-03-19 10:45:00,105.16,105.48,104.45,104.68,35582.0,92.2198,92.5005,91.5972,91.7989,35582.0
2020-03-19 10:50:00,104.64,105.4,104.53,105.37,60316.0,91.7638,92.4303,91.6674,92.404,60316.0
2020-03-19 10:55:00,105.27,105.41,104.08,104.13,80768.0,92.3163,92.4391,91.2727,91.3166,80768.0
2020-03-19 11:00:00,104.16,104.34,103.46,103.88,62542.0,91.3429,91.5007,90.729,91.0973,62542.0
2020-03-19 11:05:00,103.95,104.53,103.11,103.81,84342.0,91.1587,91.6674,90.4221,91.036,84342.0
2020-03-19 11:10:00,103.82,104.49,103.13,104.22,65535.0,91.0447,91.6323,90.4396,91.3955,65535.0
2020-03-19 11:15:00,104.13,105.42,103.88,104.33,71138.0,91.3166,92.4478,91.0973,91.492,71138.0
2020-03-19 11:20:00,104.41,105.03,103.99,104.31,32960.0,91.5621,92.1058,91.1938,91.4744,32960.0
2020-03-19 11:25:00,104.43,105.33,104.32,105.27,79146.0,91.5797,92.3689,91.4832,92.3163,79146.0
2020-03-19 11:30:00,105.31,105.31,104.04,104.48,56092.0,92.3514,92.3514,91.2377,91.6235,56092.0
2020-03-19 11:35:00,104.62,104.74,104.17,104.32,99979.0,91.7463,91.8515,91.3517,91.4832,99979.0
2020-03-19 11:40:00,104.34,104.69,103.95,104.33,75680.0,91.5007,91.8077,91.1587,91.492,75680.0
2020-03-19 11:45:00,104.38,104.7,104.11,104.5,44971.0,91.5358,91.8164,91.299,91.6411,44971.0
2020-03-19 11:50:00,104.37,104.39,103.87,104.01,33914.0,91.5271,91.5446,91.0886,91.2113,33914.0
2020-03-19 11:55:00,104.01,104.39,102.58,102.82,36660.0,91.2113,91.5446,89.9573,90.1678,36660.0
2020-03-19 12:00:00,102.75,102.91,101.79,102.31,67190.0,90.1064,90.2467,89.2645,89.7205,67190.0
2020-03-19 12:05:00,102.31,102.95,101.88,101.88,44292.0,89.7205,90.2818,89.3434,89.3434,44292.0
2020-03-19 12:10:00,101.93,102.31,101.32,102.26,33069.0,89.3873,89.7205,88.8524,89.6767,33069.0
2020-03-19 12:15:00,102.26,102.56,101.52,102.4,38538.0,89.6767,89.9398,89.0277,89.7995,38538.0
2020-03-19 12:20:00,102.24,102.7,101.69,101.89,36652.0,89.6592,90.0625,89.1768,89.3522,36652.0
2020-03-19 12:25:00,101.87,103.06,101.61,102.84,41486.0,89.3347,90.3782,89.1067,90.1853,41486.0
2020-03-19 12:30:00,102.94,103.28,101.65,102.26,27910.0,90.273,90.5712,89.1418,89.6767,27910.0
2020-03-19 12:35:00,102.13,102.75,101.76,102.53,29023.0,89.5627,90.1064,89.2382,89.9135,29023.0
2020-03-19 12:40:00,102.45,103.0,102.13,103.0,37479.0,89.8433,90.3256,89.5627,90.3256,37479.0
2020-03-19 12:45:00,103.09,104.3,102.9,103.1,52671.0,90.4046,91.4657,90.2379,90.4133,52671.0
2020-03-19 12:50:00,103.22,103.26,102.36,102.63,33436.0,90.5186,90.5536,89.7644,90.0012,33436.0
2020-03-19 12:55:00,102.59,102.66,101.7,101.96,46874.0,89.9661,90.0275,89.1856,89.4136,46874.0
2020-03-19 13:00:00,101.95,102.21,101.16,101.84,64626.0,89.4048,89.6328,88.712,89.3084,64626.0
2020-03-19 13:05:00,101.81,101.97,101.18,101.25,39827.0,89.2821,89.4224,88.7296,88.791,39827.0
2020-03-19 13:10:00,101.27,101.84,101.22,101.22,58461.0,88.8085,89.3084,88.7647,88.7647,58461.0
2020-03-19 13:15:00,101.25,101.88,101.08,101.88,54069.0,88.791,89.3434,88.6419,89.3434,54069.0
2020-03-19 13:20:00,101.72,102.84,101.72,102.68,35908.0,89.2031,90.1853,89.2031,90.045,35908.0
2020-03-19 13:25:00,102.67,102.79,101.44,102.0,40020.0,90.0362,90.1415,88.9576,89.4487,40020.0
2020-03-19 13:30:00,102.0,102.02,101.33,101.8,43505.0,89.4487,89.4662,88.8611,89.2733,43505.0
2020-03-19 13:35:00,101.75,103.18,101.65,103.15,30652.0,89.2294,90.4835,89.1418,90.4572,30652.0
2020-03-19 13:40:00,103.15,103.98,102.81,103.9,47077.0,90.4572,91.185,90.159,91.1149,47077.0
2020-03-19 13:45:00,103.95,104.68,103.76,104.63,66248.0,91.1587,91.7989,90.9921,91.7551,66248.0
2020-03-19 13:50:00,104.52,105.43,104.41,105.29,34645.0,91.6586,92.4566,91.5621,92.3338,34645.0
2020-03-19 13:55:00,105.22,105.81,104.2,104.43,79470.0,92.2725,92.7899,91.378,91.5797,79470.0
2020-03-19 14:00:00,104.51,105.11,104.25,104.44,61285.0,91.6498,92.176,91.4218,91.5884,61285.0
2020-03-19 14:05:00,104.32,104.91,104.31,104.7,50456.0,91.4832,92.0006,91.4744,91.8164,50456.0
2020-03-19 14:10:00,104.77,106.15,104.77,106.15,58286.0,91.8778,93.088,91.8778,93.088,58286.0
2020-03-19 14:15:00,106.16,106.27,105.24,106.27,63163.0,93.0968,93.1933,92.29,93.1933,63163.0
2020-03-19 14:20:00,106.35,106.78,105.64,106.7,63694.0,93.2634,93.6405,92.6408,93.5703,63694.0
2020-03-19 14:25:00,106.65,106.82,106.09,106.49,54807.0,93.5265,93.6756,93.0354,93.3862,54807.0
2020-03-19 14:30:00,106.44,107.12,106.14,106.72,76551.0,93.3423,93.9387,93.0792,93.5879,76551.0
2020-03-19 14:35:00,106.72,106.73,105.34,106.07,51366.0,93.5879,93.5966,92.3777,93.0179,51366.0
2020-03-19 14:40:00,106.19,106.69,105.75,106.32,56579.0,93.1231,93.5616,92.7372,93.2371,56579.0
2020-03-19 14:45:00,106.32,106.32,105.03,105.52,55849.0,93.2371,93.2371,92.1058,92.5355,55849.0
2020-03-19 14:50:00,105.54,105.65,104.31,104.31,49484.0,92.5531,92.6495,91.4744,91.4744,49484.0
2020-03-19 14:55:00,104.52,104.82,104.09,104.17,53428.0,91.6586,91.9217,91.2815,91.3517,53428.0
2020-03-19 15:00:00,104.24,104.28,103.0,103.82,75950.0,91.413,91.4481,90.3256,91.0447,75950.0
2020-03-19 15:05:00,103.96,104.18,103.1,103.18,48866.0,91.1675,91.3604,90.4133,90.4835,48866.0
2020-03-19 15:10:00,103.1,103.76,102.71,103.25,58269.0,90.4133,90.9921,90.0713,90.5449,58269.0
2020-03-19 15:15:00,103.31,104.12,103.21,103.65,46015.0,90.5975,91.3078,90.5098,90.8956,46015.0
2020-03-19 15:20:00,103.57,104.31,103.55,104.25,38950.0,90.8255,91.4744,90.808,91.4218,38950.0
2020-03-19 15:25:00,104.26,104.68,101.87,101.87,163710.0,91.4306,91.7989,89.3347,89.3347,163710.0
2020-03-19 15:30:00,101.99,102.38,100.44,101.31,184268.0,89.4399,89.7819,88.0806,88.8436,184268.0
2020-03-19 15:35:00,101.47,102.14,101.31,101.95,96201.0,88.9839,89.5715,88.8436,89.4048,96201.0
2020-03-19 15:40:00,101.89,102.46,101.4,102.15,82946.0,89.3522,89.8521,88.9225,89.5802,82946.0
2020-03-19 15:45:00,102.28,102.4,101.39,101.45,88044.0,89.6942,89.7995,88.9137,88.9664,88044.0
2020-03-19 15:50:00,101.38,101.45,99.81,100.38,180060.0,88.905,88.9664,87.5282,88.028,180060.0
2020-03-19 15:55:00,100.63,101.27,100.12,100.47,315630.0,88.2473,88.8085,87.8,88.107,315630.0
2020-03-20 09:30:00,99.3,101.9,99.2,101.88,426733.0,87.0809,89.361,86.9932,89.3434,426733.0
2020-03-20 09:35:00,101.3,101.97,99.56,99.77,58003.0,88.8348,89.4224,87.3089,87.4931,58003.0
2020-03-20 09:40:00,99.56,100.75,99.11,99.87,57705.0,87.3089,88.3525,86.9143,87.5808,57705.0
2020-03-20 09:45:00,99.7,100.53,99.54,99.66,47844.0,87.4317,88.1596,87.2914,87.3966,47844.0
2020-03-20 09:50:00,99.67,100.46,99.23,100.27,37336.0,87.4054,88.0982,87.0195,87.9316,37336.0
2020-03-20 09:55:00,100.29,100.31,98.65,98.76,56501.0,87.9491,87.9666,86.5109,86.6074,56501.0
2020-03-20 10:00:00,98.91,100.43,98.79,100.2,48357.0,86.7389,88.0719,86.6337,87.8702,48357.0
2020-03-20 10:05:00,100.44,100.73,99.92,100.53,72947.0,88.0806,88.335,87.6246,88.1596,72947.0
2020-03-20 10:10:00,100.22,100.68,99.92,100.02,62730.0,87.8877,88.2911,87.6246,87.7123,62730.0
2020-03-20 10:15:00,99.97,101.23,99.97,100.54,62139.0,87.6685,88.7734,87.6685,88.1683,62139.0
2020-03-20 10:20:00,100.49,101.48,100.37,101.45,35532.0,88.1245,88.9927,88.0193,88.9664,35532.0
2020-03-20 10:25:00,101.44,101.87,100.95,101.31,52349.0,88.9576,89.3347,88.5279,88.8436,52349.0
2020-03-20 10:30:00,101.21,101.74,100.96,101.16,38082.0,88.7559,89.2207,88.5367,88.712,38082.0
2020-03-20 10:35:00,101.2,101.3,100.26,101.14,26560.0,88.7471,88.8348,87.9228,88.6945,26560.0
2020-03-20 10:40:00,101.08,101.41,100.39,100.59,37733.0,88.6419,88.9313,88.0368,88.2122,37733.0
2020-03-20 10:45:00,100.5,101.89,100.26,101.82,56304.0,88.1333,89.3522,87.9228,89.2908,56304.0
2020-03-20 10:50:00,101.81,101.93,101.41,101.88,50604.0,89.2821,89.3873,88.9313,89.3434,50604.0
2020-03-20 10:55:00,101.88,102.48,101.68,102.26,66090.0,89.3434,89.8696,89.1681,89.6767,66090.0
2020-03-20 11:00:00,102.16,102.41,100.92,101.19,32684.0,89.589,89.8082,88.5016,88.7384,32684.0
2020-03-20 11:05:00,100.99,102.05,100.77,101.93,60246.0,88.563,89.4925,88.37,89.3873,60246.0
2020-03-20 11:10:00,102.02,102.19,101.47,101.57,52891.0,89.4662,89.6153,88.9839,89.0716,52891.0
2020-03-20 11:15:00,101.53,101.8,101.04,101.13,65298.0,89.0365,89.2733,88.6068,88.6857,65298.0
2020-03-20 11:20:00,101.22,101.27,99.41,99.41,76982.0,88.7647,88.8085,87.1774,87.1774,76982.0
2020-03-20 11:25:00,99.41,100.33,99.2,99.68,44877.0,87.1774,87.9842,86.9932,87.4142,44877.0
2020-03-20 11:30:00,99.71,99.9,99.03,99.11,54838.0,87.4405,87.6071,86.8441,86.9143,54838.0
2020-03-20 11:35:00,99.11,99.79,98.98,99.01,45610.0,86.9143,87.5106,86.8003,86.8266,45610.0
2020-03-20 11:40:00,99.02,99.6,98.65,98.72,67943.0,86.8354,87.344,86.5109,86.5723,67943.0
2020-03-20 11:45:00,98.75,99.31,98.67,98.89,89846.0,86.5986,87.0897,86.5284,86.7214,89846.0
2020-03-20 11:50:00,98.91,99.24,98.32,98.59,50890.0,86.7389,87.0283,86.2215,86.4583,50890.0
2020-03-20 11:55:00,98.63,99.37,98.54,99.05,63639.0,86.4934,87.1423,86.4144,86.8617,63639.0
2020-03-20 12:00:00,98.96,99.43,98.51,98.57,72188.0,86.7828,87.1949,86.3881,86.4408,72188.0
2020-03-20 12:05:00,98.61,98.67,98.01,98.09,82939.0,86.4758,86.5284,85.9497,86.0198,82939.0
2020-03-20 12:10:00,98.21,98.77,98.03,98.36,53266.0,86.1251,86.6161,85.9672,86.2566,53266.0
2020-03-20 12:15:00,98.41,98.61,98.32,98.43,53959.0,86.3004,86.4758,86.2215,86.318,53959.0
2020-03-20 12:20:00,98.43,98.67,98.19,98.22,56323.0,86.318,86.5284,86.1075,86.1338,56323.0
2020-03-20 12:25:00,98.14,98.37,98.03,98.37,43338.0,86.0637,86.2654,85.9672,86.2654,43338.0
2020-03-20 12:30:00,98.37,98.72,98.2,98.53,52312.0,86.2654,86.5723,86.1163,86.4057,52312.0
2020-03-20 12:35:00,98.57,98.57,97.6,97.95,60912.0,86.4408,86.4408,85.5901,85.897,60912.0
2020-03-20 12:40:00,97.99,98.74,97.84,98.17,58118.0,85.9321,86.5898,85.8006,86.09,58118.0
2020-03-20 12:45:00,98.0,98.86,98.0,98.56,39923.0,85.9409,86.6951,85.9409,86.432,39923.0
2020-03-20 12:50:00,98.65,99.27,98.59,99.03,45091.0,86.5109,87.0546,86.4583,86.8441,45091.0
2020-03-20 12:55:00,99.12,99.92,99.03,99.45,45333.0,86.9231,87.6246,86.8441,87.2125,45333.0
2020-03-20 13:00:00,99.36,99.78,99.21,99.38,37169.0,87.1335,87.5019,87.002,87.1511,37169.0
2020-03-20 13:05:00,99.4,99.66,99.18,99.41,25482.0,87.1686,87.3966,86.9757,87.1774,25482.0
2020-03-20 13:10:00,99.42,99.69,99.17,99.37,24798.0,87.1862,87.4229,86.9669,87.1423,24798.0
2020-03-20 13:15:00,99.28,99.92,99.14,99.32,34360.0,87.0634,87.6246,86.9406,87.0985,34360.0
2020-03-20 13:20:00,99.35,99.93,99.26,99.36,30070.0,87.1248,87.6334,87.0458,87.1335,30070.0
2020-03-20 13:25:00,99.33,99.38,98.81,98.85,36700.0,87.1072,87.1511,86.6512,86.6863,36700.0
2020-03-20 13:30:00,98.86,99.62,98.86,99.12,22727.0,86.6951,87.3615,86.6951,86.9231,22727.0
2020-03-20 13:35:00,99.17,99.82,99.15,99.73,53971.0,86.9669,87.5369,86.9494,87.458,53971.0
2020-03-20 13:40:00,99.72,99.76,99.08,99.65,37089.0,87.4492,87.4843,86.888,87.3879,37089.0
2020-03-20 13:45:00,99.63,99.87,99.08,99.1,33658.0,87.3703,87.5808,86.888,86.9055,33658.0
2020-03-20 13:50:00,99.13,99.3,98.84,98.92,37321.0,86.9318,87.0809,86.6775,86.7477,37321.0
2020-03-20 13:55:00,98.86,99.15,98.6,99.15,34800.0,86.6951,86.9494,86.4671,86.9494,34800.0
2020-03-20 14:00:00,99.14,99.34,98.93,99.22,32158.0,86.9406,87.116,86.7565,87.0108,32158.0
2020-03-20 14:05:00,99.15,99.61,99.07,99.37,24682.0,86.9494,87.3528,86.8792,87.1423,24682.0
2020-03-20 14:10:00,99.36,99.51,98.77,98.93,27942.0,87.1335,87.2651,86.6161,86.7565,27942.0
2020-03-20 14:15:00,98.93,98.93,98.34,98.56,36414.0,86.7565,86.7565,86.2391,86.432,36414.0
2020-03-20 14:20:00,98.66,98.77,98.04,98.12,45538.0,86.5197,86.6161,85.976,86.0461,45538.0
2020-03-20 14:25:00,98.12,98.2,97.63,98.04,51765.0,86.0461,86.1163,85.6164,85.976,51765.0
2020-03-20 14:30:00,98.1,98.71,98.1,98.35,50310.0,86.0286,86.5635,86.0286,86.2478,50310.0
2020-03-20 14:35:00,98.36,98.58,98.01,98.22,33515.0,86.2566,86.4495,85.9497,86.1338,33515.0
2020-03-20 14:40:00,98.23,98.66,98.02,98.65,42153.0,86.1426,86.5197,85.9584,86.5109,42153.0
2020-03-20 14:45:00,98.66,98.97,98.58,98.7,61346.0,86.5197,86.7915,86.4495,86.5548,61346.0
2020-03-20 14:50:00,98.7,98.84,98.04,98.12,33556.0,86.5548,86.6775,85.976,86.0461,33556.0
2020-03-20 14:55:00,98.06,98.39,97.79,98.25,69900.0,85.9935,86.2829,85.7567,86.1601,69900.0
2020-03-20 15:00:00,98.27,98.42,97.63,98.04,55469.0,86.1777,86.3092,85.6164,85.976,55469.0
2020-03-20 15:05:00,98.07,98.49,97.61,97.68,55402.0,86.0023,86.3706,85.5989,85.6603,55402.0
2020-03-20 15:10:00,97.71,98.52,97.64,97.82,44649.0,85.6866,86.3969,85.6252,85.783,44649.0
2020-03-20 15:15:00,97.88,98.0,97.28,97.29,87335.0,85.8357,85.9409,85.3095,85.3183,87335.0
2020-03-20 15:20:00,97.29,97.94,97.29,97.83,39964.0,85.3183,85.8883,85.3183,85.7918,39964.0
2020-03-20 15:25:00,97.83,99.42,97.7,98.99,54590.0,85.7918,87.1862,85.6778,86.8091,54590.0
2020-03-20 15:30:00,99.03,99.39,98.62,99.19,63509.0,86.8441,87.1598,86.4846,86.9845,63509.0
2020-03-20 15:35:00,99.2,99.21,98.01,98.03,81522.0,86.9932,87.002,85.9497,85.9672,81522.0
2020-03-20 15:40:00,98.03,98.54,97.77,98.22,105587.0,85.9672,86.4144,85.7392,86.1338,105587.0
2020-03-20 15:45:00,98.21,98.21,97.49,97.73,92318.0,86.1251,86.1251,85.4936,85.7041,92318.0
2020-03-20 15:50:00,97.73,97.73,96.38,97.31,168839.0,85.7041,85.7041,84.5202,85.3358,168839.0
2020-03-20 15:55:00,97.35,98.0,96.84,97.34,341414.0,85.3709,85.9409,84.9236,85.3621,341414.0
2020-03-23 09:30:00,96.55,97.22,94.92,96.28,227457.0,84.6693,85.2569,83.2399,84.4325,227457.0
2020-03-23 09:35:00,96.33,96.62,93.81,94.03,141560.0,84.4764,84.7307,82.2665,82.4594,141560.0
2020-03-23 09:40:00,94.03,95.62,93.88,94.97,83254.0,82.4594,83.8538,82.3279,83.2837,83254.0
2020-03-23 09:45:00,94.97,95.79,94.52,95.79,75249.0,83.2837,84.0028,82.8891,84.0028,75249.0
2020-03-23 09:50:00,95.8,96.39,95.39,95.95,59233.0,84.0116,84.529,83.6521,84.1431,59233.0
2020-03-23 09:55:00,95.88,97.34,95.88,97.31,76234.0,84.0818,85.3621,84.0818,85.3358,76234.0
2020-03-23 10:00:00,97.25,97.36,95.92,96.39,88069.0,85.2832,85.3796,84.1168,84.529,88069.0
2020-03-23 10:05:00,96.43,97.19,96.11,97.16,61259.0,84.5641,85.2306,84.2835,85.2043,61259.0
2020-03-23 10:10:00,97.06,98.76,97.05,98.51,79375.0,85.1166,86.6074,85.1078,86.3881,79375.0
2020-03-23 10:15:00,98.51,98.84,97.39,97.56,97380.0,86.3881,86.6775,85.406,85.555,97380.0
2020-03-23 10:20:00,97.56,97.84,96.36,96.86,71505.0,85.555,85.8006,84.5027,84.9412,71505.0
2020-03-23 10:25:00,96.48,97.38,96.29,96.95,60208.0,84.6079,85.3972,84.4413,85.0201,60208.0
2020-03-23 10:30:00,96.94,97.44,96.4,96.93,57380.0,85.0113,85.4498,84.5378,85.0026,57380.0
2020-03-23 10:35:00,96.84,97.94,96.47,97.69,71781.0,84.9236,85.8883,84.5992,85.669,71781.0
2020-03-23 10:40:00,97.75,98.82,97.75,98.37,59346.0,85.7217,86.66,85.7217,86.2654,59346.0
2020-03-23 10:45:00,98.36,98.45,97.32,97.55,43885.0,86.2566,86.3355,85.3446,85.5463,43885.0
2020-03-23 10:50:00,97.56,98.03,96.93,96.93,81823.0,85.555,85.9672,85.0026,85.0026,81823.0
2020-03-23 10:55:00,97.04,97.22,95.84,96.06,55621.0,85.099,85.2569,84.0467,84.2396,55621.0
2020-03-23 11:00:00,96.07,97.02,95.81,96.96,59829.0,84.2484,85.0815,84.0204,85.0289,59829.0
2020-03-23 11:05:00,96.87,97.41,96.6,97.13,48022.0,84.9499,85.4235,84.7132,85.1779,48022.0
2020-03-23 11:10:00,97.27,97.87,96.96,97.13,40840.0,85.3007,85.8269,85.0289,85.1779,40840.0
2020-03-23 11:15:00,97.13,97.88,96.95,96.96,38902.0,85.1779,85.8357,85.0201,85.0289,38902.0
2020-03-23 11:20:00,97.06,97.26,96.29,96.29,30812.0,85.1166,85.292,84.4413,84.4413,30812.0
2020-03-23 11:25:00,96.23,96.53,95.25,95.32,46729.0,84.3887,84.6518,83.5293,83.5907,46729.0
2020-03-23 11:30:00,95.37,96.45,95.37,95.98,49021.0,83.6345,84.5816,83.6345,84.1695,49021.0
2020-03-23 11:35:00,95.86,95.94,95.13,95.22,36146.0,84.0642,84.1344,83.4241,83.503,36146.0
2020-03-23 11:40:00,95.24,95.31,94.2,94.23,58195.0,83.5205,83.5819,82.6085,82.6348,58195.0
2020-03-23 11:45:00,94.35,94.81,94.15,94.75,36383.0,82.74,83.1434,82.5646,83.0908,36383.0
2020-03-23 11:50:00,94.66,95.23,94.64,94.65,71841.0,83.0119,83.5117,82.9943,83.0031,71841.0
2020-03-23 11:55:00,94.64,95.17,94.3,94.56,54748.0,82.9943,83.4591,82.6962,82.9242,54748.0
2020-03-23 12:00:00,94.56,95.31,94.45,94.88,58779.0,82.9242,83.5819,82.8277,83.2048,58779.0
2020-03-23 12:05:00,94.82,95.23,94.63,94.9,57516.0,83.1522,83.5117,82.9856,83.2224,57516.0
2020-03-23 12:10:00,94.99,95.58,94.85,95.42,59006.0,83.3013,83.8187,83.1785,83.6784,59006.0
2020-03-23 12:15:00,95.56,96.51,95.33,96.15,36502.0,83.8011,84.6342,83.5994,84.3185,36502.0
2020-03-23 12:20:00,96.34,97.36,96.16,97.15,65629.0,84.4852,85.3796,84.3273,85.1955,65629.0
2020-03-23 12:25:00,97.17,97.69,96.92,97.57,78838.0,85.213,85.669,84.9938,85.5638,78838.0
2020-03-23 12:30:00,97.51,97.63,96.9,97.25,92987.0,85.5112,85.6164,84.9762,85.2832,92987.0
2020-03-23 12:35:00,97.16,97.79,97.13,97.62,74701.0,85.2043,85.7567,85.1779,85.6077,74701.0
2020-03-23 12:40:00,97.65,98.43,97.61,98.18,62189.0,85.634,86.318,85.5989,86.0987,62189.0
2020-03-23 12:45:00,98.17,98.51,97.86,98.51,35339.0,86.09,86.3881,85.8181,86.3881,35339.0
2020-03-23 12:50:00,98.36,98.41,97.8,98.23,40367.0,86.2566,86.3004,85.7655,86.1426,40367.0
2020-03-23 12:55:00,98.22,98.65,97.9,98.0,40146.0,86.1338,86.5109,85.8532,85.9409,40146.0
2020-03-23 13:00:00,98.08,98.08,97.38,97.5,91915.0,86.011,86.011,85.3972,85.5024,91915.0
2020-03-23 13:05:00,97.51,98.02,97.39,97.82,41782.0,85.5112,85.9584,85.406,85.783,41782.0
2020-03-23 13:10:00,97.93,98.9,97.92,98.81,25768.0,85.8795,86.7301,85.8707,86.6512,25768.0
2020-03-23 13:15:00,98.76,99.2,98.64,98.78,61906.0,86.6074,86.9932,86.5021,86.6249,61906.0
2020-03-23 13:20:00,98.8,98.8,97.85,98.11,48424.0,86.6425,86.6425,85.8094,86.0374,48424.0
2020-03-23 13:25:00,98.02,98.51,97.89,98.17,36648.0,85.9584,86.3881,85.8444,86.09,36648.0
2020-03-23 13:30:00,98.18,98.19,97.66,97.84,69126.0,86.0987,86.1075,85.6427,85.8006,69126.0
2020-03-23 13:35:00,97.95,98.1,97.22,97.37,44469.0,85.897,86.0286,85.2569,85.3884,44469.0
2020-03-23 13:40:00,97.3,98.05,97.16,97.2,60400.0,85.327,85.9847,85.2043,85.2393,60400.0
2020-03-23 13:45:00,97.26,98.32,97.16,98.13,33608.0,85.292,86.2215,85.2043,86.0549,33608.0
2020-03-23 13:50:00,98.08,98.37,97.71,97.91,67027.0,86.011,86.2654,85.6866,85.862,67027.0
2020-03-23 13:55:00,97.81,97.85,97.15,97.26,93610.0,85.7743,85.8094,85.1955,85.292,93610.0
2020-03-23 14:00:00,97.27,97.36,96.7,97.14,59586.0,85.3007,85.3796,84.8009,85.1867,59586.0
2020-03-23 14:05:00,97.1,97.23,96.75,96.93,50117.0,85.1516,85.2656,84.8447,85.0026,50117.0
2020-03-23 14:10:00,96.85,97.07,96.2,96.64,27710.0,84.9324,85.1253,84.3624,84.7482,27710.0
2020-03-23 14:15:00,96.61,97.44,96.45,96.91,43514.0,84.7219,85.4498,84.5816,84.985,43514.0
2020-03-23 14:20:00,96.91,97.1,96.15,96.54,55147.0,84.985,85.1516,84.3185,84.6605,55147.0
2020-03-23 14:25:00,96.5,97.34,96.31,97.19,49186.0,84.6255,85.3621,84.4589,85.2306,49186.0
2020-03-23 14:30:00,97.1,97.47,97.04,97.25,60010.0,85.1516,85.4761,85.099,85.2832,60010.0
2020-03-23 14:35:00,97.31,97.61,96.72,97.59,47279.0,85.3358,85.5989,84.8184,85.5813,47279.0
2020-03-23 14:40:00,97.49,98.15,97.41,98.02,58010.0,85.4936,86.0724,85.4235,85.9584,58010.0
2020-03-23 14:45:00,98.04,98.69,97.53,98.69,60054.0,85.976,86.546,85.5287,86.546,60054.0
2020-03-23 14:50:00,98.83,98.83,97.63,97.82,43018.0,86.6688,86.6688,85.6164,85.783,43018.0
2020-03-23 14:55:00,97.82,98.22,97.56,97.74,54036.0,85.783,86.1338,85.555,85.7129,54036.0
2020-03-23 15:00:00,97.74,97.8,96.84,97.68,61024.0,85.7129,85.7655,84.9236,85.6603,61024.0
2020-03-23 15:05:00,97.74,98.07,97.33,97.56,46898.0,85.7129,86.0023,85.3533,85.555,46898.0
2020-03-23 15:10:00,97.62,97.74,97.35,97.35,38387.0,85.6077,85.7129,85.3709,85.3709,38387.0
2020-03-23 15:15:00,97.46,97.61,97.16,97.44,71734.0,85.4673,85.5989,85.2043,85.4498,71734.0
2020-03-23 15:20:00,97.45,97.53,96.35,96.43,80578.0,85.4586,85.5287,84.4939,84.5641,80578.0
2020-03-23 15:25:00,96.43,96.8,96.2,96.46,46776.0,84.5641,84.8886,84.3624,84.5904,46776.0
2020-03-23 15:30:00,96.37,96.74,96.17,96.45,96243.0,84.5115,84.8359,84.3361,84.5816,96243.0
2020-03-23 15:35:00,96.47,97.23,96.08,96.97,88615.0,84.5992,85.2656,84.2572,85.0376,88615.0
2020-03-23 15:40:00,96.98,97.16,96.0,96.62,63509.0,85.0464,85.2043,84.187,84.7307,63509.0
2020-03-23 15:45:00,96.66,97.45,96.52,96.97,298051.0,84.7658,85.4586,84.643,85.0376,298051.0
2020-03-23 15:50:00,96.9,97.61,96.9,97.53,291731.0,84.9762,85.5989,84.9762,85.5287,291731.0
2020-03-23 15:55:00,97.59,97.61,96.57,96.74,252943.0,85.5813,85.5989,84.6869,84.8359,252943.0
2020-03-24 09:30:00,100.14,100.99,99.36,100.81,147126.0,87.8176,88.563,87.1335,88.4051,147126.0
2020-03-24 09:35:00,100.82,101.18,99.54,100.28,61533.0,88.4139,88.7296,87.2914,87.9403,61533.0
2020-03-24 09:40:00,100.58,100.58,99.02,99.36,69045.0,88.2034,88.2034,86.8354,87.1335,69045.0
2020-03-24 09:45:00,99.26,99.61,98.52,98.71,54564.0,87.0458,87.3528,86.3969,86.5635,54564.0
2020-03-24 09:50:00,98.65,98.88,98.07,98.16,99637.0,86.5109,86.7126,86.0023,86.0812,99637.0
2020-03-24 09:55:00,98.31,98.31,97.31,97.47,86574.0,86.2127,86.2127,85.3358,85.4761,86574.0
2020-03-24 10:00:00,97.34,97.91,97.2,97.44,118966.0,85.3621,85.862,85.2393,85.4498,118966.0
2020-03-24 10:05:00,97.45,97.75,97.07,97.25,113345.0,85.4586,85.7217,85.1253,85.2832,113345.0
2020-03-24 10:10:00,97.23,97.24,96.0,96.62,138997.0,85.2656,85.2744,84.187,84.7307,138997.0
2020-03-24 10:15:00,96.7,97.24,96.57,96.94,130966.0,84.8009,85.2744,84.6869,85.0113,130966.0
2020-03-24 10:20:00,96.88,97.69,96.64,97.46,95245.0,84.9587,85.669,84.7482,85.4673,95245.0
2020-03-24 10:25:00,97.47,97.96,97.12,97.25,90721.0,85.4761,85.9058,85.1692,85.2832,90721.0
2020-03-24 10:30:00,97.26,97.76,96.9,97.01,102736.0,85.292,85.7304,84.9762,85.0727,102736.0
2020-03-24 10:35:00,97.02,97.86,97.02,97.57,62362.0,85.0815,85.8181,85.0815,85.5638,62362.0
2020-03-24 10:40:00,97.5,98.17,97.41,97.91,79874.0,85.5024,86.09,85.4235,85.862,79874.0
2020-03-24 10:45:00,97.97,98.18,97.1,97.23,122504.0,85.9146,86.0987,85.1516,85.2656,122504.0
2020-03-24 10:50:00,97.25,97.42,97.12,97.25,69746.0,85.2832,85.4323,85.1692,85.2832,69746.0
2020-03-24 10:55:00,97.26,97.81,97.19,97.77,129946.0,85.292,85.7743,85.2306,85.7392,129946.0
2020-03-24 11:00:00,97.81,98.27,97.65,98.05,43347.0,85.7743,86.1777,85.634,85.9847,43347.0
2020-03-24 11:05:00,98.09,98.82,97.76,98.82,66894.0,86.0198,86.66,85.7304,86.66,66894.0
2020-03-24 11:10:00,98.76,99.87,98.76,99.73,89830.0,86.6074,87.5808,86.6074,87.458,89830.0
2020-03-24 11:15:00,99.71,99.84,99.23,99.78,71911.0,87.4405,87.5545,87.0195,87.5019,71911.0
2020-03-24 11:20:00,99.7,99.79,99.19,99.19,31661.0,87.4317,87.5106,86.9845,86.9845,31661.0
2020-03-24 11:25:00,99.24,99.69,99.19,99.54,39215.0,87.0283,87.4229,86.9845,87.2914,39215.0
2020-03-24 11:30:00,99.58,99.91,98.82,98.97,51073.0,87.3265,87.6159,86.66,86.7915,51073.0
2020-03-24 11:35:00,98.92,99.41,98.52,98.81,54211.0,86.7477,87.1774,86.3969,86.6512,54211.0
2020-03-24 11:40:00,99.06,99.67,98.48,98.57,49079.0,86.8705,87.4054,86.3618,86.4408,49079.0
2020-03-24 11:45:00,98.66,98.85,98.05,98.11,40187.0,86.5197,86.6863,85.9847,86.0374,40187.0
2020-03-24 11:50:00,98.11,98.39,97.73,98.2,93353.0,86.0374,86.2829,85.7041,86.1163,93353.0
2020-03-24 11:55:00,98.36,98.54,97.97,98.54,47513.0,86.2566,86.4144,85.9146,86.4144,47513.0
2020-03-24 12:00:00,98.63,99.48,98.5,99.22,57960.0,86.4934,87.2388,86.3794,87.0108,57960.0
2020-03-24 12:05:00,99.26,99.57,98.72,98.98,39097.0,87.0458,87.3177,86.5723,86.8003,39097.0
2020-03-24 12:10:00,98.99,99.67,98.84,99.39,58080.0,86.8091,87.4054,86.6775,87.1598,58080.0
2020-03-24 12:15:00,99.3,99.81,99.26,99.78,40817.0,87.0809,87.5282,87.0458,87.5019,40817.0
2020-03-24 12:20:00,99.83,100.13,99.67,100.03,51128.0,87.5457,87.8088,87.4054,87.7211,51128.0
2020-03-24 12:25:00,100.04,100.52,99.9,100.48,39309.0,87.7299,88.1508,87.6071,88.1157,39309.0
2020-03-24 12:30:00,100.48,100.81,100.23,100.76,33520.0,88.1157,88.4051,87.8965,88.3613,33520.0
2020-03-24 12:35:00,100.81,101.65,100.72,101.52,65856.0,88.4051,89.1418,88.3262,89.0277,65856.0
2020-03-24 12:40:00,101.43,101.61,100.9,101.28,93253.0,88.9488,89.1067,88.484,88.8173,93253.0
2020-03-24 12:45:00,101.27,101.27,100.68,100.71,67755.0,88.8085,88.8085,88.2911,88.3174,67755.0
2020-03-24 12:50:00,100.66,100.72,100.4,100.58,36024.0,88.2736,88.3262,88.0456,88.2034,36024.0
2020-03-24 12:55:00,100.56,100.75,99.93,100.03,43632.0,88.1859,88.3525,87.6334,87.7211,43632.0
2020-03-24 13:00:00,100.01,100.56,99.99,100.38,43581.0,87.7036,88.1859,87.686,88.028,43581.0
2020-03-24 13:05:00,100.41,100.42,99.35,99.61,40487.0,88.0543,88.0631,87.1248,87.3528,40487.0
2020-03-24 13:10:00,99.69,99.81,99.26,99.42,29256.0,87.4229,87.5282,87.0458,87.1862,29256.0
2020-03-24 13:15:00,99.35,99.65,99.26,99.56,55153.0,87.1248,87.3879,87.0458,87.3089,55153.0
2020-03-24 13:20:00,99.44,99.54,98.91,99.25,57219.0,87.2037,87.2914,86.7389,87.0371,57219.0
2020-03-24 13:25:00,99.2,99.88,98.92,99.6,32958.0,86.9932,87.5896,86.7477,87.344,32958.0
2020-03-24 13:30:00,99.6,100.2,99.6,100.03,29008.0,87.344,87.8702,87.344,87.7211,29008.0
2020-03-24 13:35:00,99.91,100.88,99.87,100.74,53757.0,87.6159,88.4665,87.5808,88.3437,53757.0
2020-03-24 13:40:00,100.51,100.66,99.75,100.16,51488.0,88.142,88.2736,87.4756,87.8351,51488.0
2020-03-24 13:45:00,100.16,100.16,99.27,99.56,35786.0,87.8351,87.8351,87.0546,87.3089,35786.0
2020-03-24 13:50:00,99.59,99.72,98.7,98.97,36815.0,87.3352,87.4492,86.5548,86.7915,36815.0
2020-03-24 13:55:00,98.91,99.31,98.9,99.06,40159.0,86.7389,87.0897,86.7301,86.8705,40159.0
2020-03-24 14:00:00,99.04,99.41,98.61,98.61,42519.0,86.8529,87.1774,86.4758,86.4758,42519.0
2020-03-24 14:05:00,98.66,99.14,98.46,98.68,42043.0,86.5197,86.9406,86.3443,86.5372,42043.0
2020-03-24 14:10:00,98.69,99.0,98.35,98.85,32798.0,86.546,86.8178,86.2478,86.6863,32798.0
2020-03-24 14:15:00,98.65,99.21,98.65,99.0,34491.0,86.5109,87.002,86.5109,86.8178,34491.0
2020-03-24 14:20:00,99.04,99.42,98.89,99.4,23823.0,86.8529,87.1862,86.7214,87.1686,23823.0
2020-03-24 14:25:00,99.44,99.44,98.72,99.1,30136.0,87.2037,87.2037,86.5723,86.9055,30136.0
2020-03-24 14:30:00,99.0,99.34,98.67,99.24,35184.0,86.8178,87.116,86.5284,87.0283,35184.0
2020-03-24 14:35:00,99.3,99.85,99.25,99.79,58017.0,87.0809,87.5632,87.0371,87.5106,58017.0
2020-03-24 14:40:00,99.91,99.91,99.24,99.4,46107.0,87.6159,87.6159,87.0283,87.1686,46107.0
2020-03-24 14:45:00,99.43,99.51,98.77,99.03,42297.0,87.1949,87.2651,86.6161,86.8441,42297.0
2020-03-24 14:50:00,99.08,99.65,98.81,99.48,25429.0,86.888,87.3879,86.6512,87.2388,25429.0
2020-03-24 14:55:00,99.37,99.99,99.22,99.83,41252.0,87.1423,87.686,87.0108,87.5457,41252.0
2020-03-24 15:00:00,99.79,99.93,99.67,99.82,50476.0,87.5106,87.6334,87.4054,87.5369,50476.0
2020-03-24 15:05:00,99.73,100.37,99.67,100.36,39479.0,87.458,88.0193,87.4054,88.0105,39479.0
2020-03-24 15:10:00,100.3,100.44,99.79,99.98,26868.0,87.9579,88.0806,87.5106,87.6772,26868.0
2020-03-24 15:15:00,99.97,100.17,99.47,99.63,29893.0,87.6685,87.8439,87.23,87.3703,29893.0
2020-03-24 15:20:00,99.58,99.85,99.3,99.73,39884.0,87.3265,87.5632,87.0809,87.458,39884.0
2020-03-24 15:25:00,99.81,99.95,99.46,99.65,26205.0,87.5282,87.6509,87.2212,87.3879,26205.0
2020-03-24 15:30:00,99.76,99.94,99.39,99.78,45773.0,87.4843,87.6422,87.1598,87.5019,45773.0
2020-03-24 15:35:00,99.73,99.9,99.26,99.72,46170.0,87.458,87.6071,87.0458,87.4492,46170.0
2020-03-24 15:40:00,99.67,99.97,99.62,99.95,49900.0,87.4054,87.6685,87.3615,87.6509,49900.0
2020-03-24 15:45:00,99.92,100.04,99.22,99.59,66062.0,87.6246,87.7299,87.0108,87.3352,66062.0
2020-03-24 15:50:00,99.55,100.38,99.55,99.89,114656.0,87.3002,88.028,87.3002,87.5983,114656.0
2020-03-24 15:55:00,99.91,100.99,99.91,100.56,193619.0,87.6159,88.563,87.6159,88.1859,193619.0
2020-03-25 09:30:00,99.12,99.33,97.34,98.45,331798.0,86.9231,87.1072,85.3621,86.3355,331798.0
2020-03-25 09:35:00,98.21,98.77,96.68,98.7,206462.0,86.1251,86.6161,84.7833,86.5548,206462.0
2020-03-25 09:40:00,98.3,98.71,97.5,97.67,188373.0,86.204,86.5635,85.5024,85.6515,188373.0
2020-03-25 09:45:00,97.83,97.83,95.29,95.5,277810.0,85.7918,85.7918,83.5644,83.7485,277810.0
2020-03-25 09:50:00,95.56,96.04,92.1,92.21,255914.0,83.8011,84.2221,80.7669,80.8634,255914.0
2020-03-25 09:55:00,92.13,93.63,92.07,92.58,412405.0,80.7932,82.1086,80.7406,81.1878,412405.0
2020-03-25 10:00:00,92.52,93.78,92.22,93.13,205357.0,81.1352,82.2402,80.8721,81.6702,205357.0
2020-03-25 10:05:00,93.13,93.5,92.25,93.06,120625.0,81.6702,81.9946,80.8984,81.6088,120625.0
2020-03-25 10:10:00,93.04,93.04,92.03,92.06,190474.0,81.5912,81.5912,80.7055,80.7318,190474.0
2020-03-25 10:15:00,92.14,92.8,92.13,92.61,196608.0,80.802,81.3808,80.7932,81.2141,196608.0
2020-03-25 10:20:00,92.66,92.91,92.31,92.49,158890.0,81.258,81.4772,80.9511,81.1089,158890.0
2020-03-25 10:25:00,92.52,92.6,91.88,92.17,266327.0,81.1352,81.2054,80.574,80.8283,266327.0
2020-03-25 10:30:00,92.16,92.68,91.81,92.08,204736.0,80.8195,81.2755,80.5126,80.7494,204736.0
2020-03-25 10:35:00,92.23,92.53,91.76,92.43,312871.0,80.8809,81.144,80.4687,81.0563,312871.0
2020-03-25 10:40:00,92.43,92.76,92.01,92.22,323297.0,81.0563,81.3457,80.688,80.8721,323297.0
2020-03-25 10:45:00,92.28,92.56,91.92,92.22,122095.0,80.9248,81.1703,80.609,80.8721,122095.0
2020-03-25 10:50:00,92.27,94.21,92.22,93.62,234285.0,80.916,82.6173,80.8721,82.0999,234285.0
2020-03-25 10:55:00,93.57,95.3,93.28,94.9,186156.0,82.056,83.5731,81.8017,83.2224,186156.0
2020-03-25 11:00:00,94.97,95.5,94.8,95.19,122486.0,83.2837,83.7485,83.1347,83.4767,122486.0
2020-03-25 11:05:00,95.26,95.4,94.86,94.96,82912.0,83.5381,83.6608,83.1873,83.275,82912.0
2020-03-25 11:10:00,94.96,95.06,94.24,94.55,59299.0,83.275,83.3627,82.6436,82.9154,59299.0
2020-03-25 11:15:00,94.55,94.63,93.8,94.14,45840.0,82.9154,82.9856,82.2577,82.5559,45840.0
2020-03-25 11:20:00,94.03,94.25,93.35,93.45,66879.0,82.4594,82.6523,81.8631,81.9508,66879.0
2020-03-25 11:25:00,93.47,94.4,93.3,93.63,68554.0,81.9683,82.7839,81.8192,82.1086,68554.0
2020-03-25 11:30:00,93.61,94.05,93.45,93.79,42804.0,82.0911,82.4769,81.9508,82.2489,42804.0
2020-03-25 11:35:00,93.73,94.05,93.33,93.68,65222.0,82.1963,82.4769,81.8455,82.1525,65222.0
2020-03-25 11:40:00,93.64,94.49,93.49,93.79,77651.0,82.1174,82.8628,81.9859,82.2489,77651.0
2020-03-25 11:45:00,93.8,94.34,93.38,93.96,78785.0,82.2577,82.7313,81.8894,82.398,78785.0
2020-03-25 11:50:00,93.83,93.98,93.38,93.51,94529.0,82.284,82.4156,81.8894,82.0034,94529.0
2020-03-25 11:55:00,93.56,93.65,92.68,92.96,79128.0,82.0472,82.1262,81.2755,81.5211,79128.0
2020-03-25 12:00:00,92.92,93.68,92.89,93.66,57392.0,81.486,82.1525,81.4597,82.1349,57392.0
2020-03-25 12:05:00,93.57,93.67,93.01,93.1,68387.0,82.056,82.1437,81.5649,81.6438,68387.0
2020-03-25 12:10:00,93.17,93.4,93.08,93.2,52691.0,81.7052,81.9069,81.6263,81.7315,52691.0
2020-03-25 12:15:00,93.17,94.15,93.11,94.08,72273.0,81.7052,82.5646,81.6526,82.5033,72273.0
2020-03-25 12:20:00,94.08,94.65,94.03,94.19,100665.0,82.5033,83.0031,82.4594,82.5997,100665.0
2020-03-25 12:25:00,94.13,94.49,93.87,94.12,93204.0,82.5471,82.8628,82.3191,82.5383,93204.0
2020-03-25 12:30:00,94.1,94.36,93.61,94.26,107412.0,82.5208,82.7488,82.0911,82.6611,107412.0
2020-03-25 12:35:00,94.29,95.1,94.08,94.92,141621.0,82.6874,83.3977,82.5033,83.2399,141621.0
2020-03-25 12:40:00,95.0,95.04,94.01,94.01,102840.0,83.31,83.3451,82.4419,82.4419,102840.0
2020-03-25 12:45:00,94.02,94.51,94.01,94.24,99559.0,82.4506,82.8803,82.4419,82.6436,99559.0
2020-03-25 12:50:00,94.25,94.92,94.23,94.67,70080.0,82.6523,83.2399,82.6348,83.0207,70080.0
2020-03-25 12:55:00,94.72,94.77,94.2,94.49,87753.0,83.0645,83.1084,82.6085,82.8628,87753.0
2020-03-25 13:00:00,94.45,94.59,94.22,94.38,56055.0,82.8277,82.9505,82.626,82.7663,56055.0
2020-03-25 13:05:00,94.47,94.74,94.25,94.55,57188.0,82.8453,83.082,82.6523,82.9154,57188.0
2020-03-25 13:10:00,94.59,94.61,94.0,94.24,59172.0,82.9505,82.968,82.4331,82.6436,59172.0
2020-03-25 13:15:00,94.21,94.91,94.19,94.67,55123.0,82.6173,83.2311,82.5997,83.0207,55123.0
2020-03-25 13:20:00,94.73,95.32,94.58,95.25,90295.0,83.0733,83.5907,82.9417,83.5293,90295.0
2020-03-25 13:25:00,95.23,95.61,95.07,95.57,68349.0,83.5117,83.845,83.3714,83.8099,68349.0
2020-03-25 13:30:00,95.59,96.3,95.57,96.16,81620.0,83.8274,84.4501,83.8099,84.3273,81620.0
2020-03-25 13:35:00,96.17,96.96,96.03,96.27,93194.0,84.3361,85.0289,84.2133,84.4238,93194.0
2020-03-25 13:40:00,96.33,96.92,95.86,96.86,81729.0,84.4764,84.9938,84.0642,84.9412,81729.0
2020-03-25 13:45:00,96.82,97.75,96.54,96.72,158436.0,84.9061,85.7217,84.6605,84.8184,158436.0
2020-03-25 13:50:00,96.61,96.72,95.6,95.77,61746.0,84.7219,84.8184,83.8362,83.9853,61746.0
2020-03-25 13:55:00,95.71,96.09,95.27,96.08,78934.0,83.9327,84.2659,83.5468,84.2572,78934.0
2020-03-25 14:00:00,96.12,96.28,95.4,96.25,73694.0,84.2922,84.4325,83.6608,84.4062,73694.0
2020-03-25 14:05:00,96.17,96.35,95.39,95.59,69434.0,84.3361,84.4939,83.6521,83.8274,69434.0
2020-03-25 14:10:00,95.54,96.14,95.53,95.83,51371.0,83.7836,84.3098,83.7748,84.0379,51371.0
2020-03-25 14:15:00,95.87,96.1,95.52,95.98,38331.0,84.073,84.2747,83.7661,84.1695,38331.0
2020-03-25 14:20:00,95.98,96.8,95.95,96.55,49881.0,84.1695,84.8886,84.1431,84.6693,49881.0
2020-03-25 14:25:00,96.48,96.55,95.62,95.94,42353.0,84.6079,84.6693,83.8538,84.1344,42353.0
2020-03-25 14:30:00,95.86,96.06,95.12,95.52,45839.0,84.0642,84.2396,83.4153,83.7661,45839.0
2020-03-25 14:35:00,95.57,95.77,95.16,95.5,46026.0,83.8099,83.9853,83.4504,83.7485,46026.0
2020-03-25 14:40:00,95.5,95.76,95.12,95.56,57741.0,83.7485,83.9765,83.4153,83.8011,57741.0
2020-03-25 14:45:00,95.5,95.79,95.3,95.68,36534.0,83.7485,84.0028,83.5731,83.9064,36534.0
2020-03-25 14:50:00,95.68,95.97,95.29,95.55,37360.0,83.9064,84.1607,83.5644,83.7924,37360.0
2020-03-25 14:55:00,95.44,96.01,95.41,95.58,37647.0,83.6959,84.1958,83.6696,83.8187,37647.0
2020-03-25 15:00:00,95.58,96.18,95.54,96.18,39916.0,83.8187,84.3448,83.7836,84.3448,39916.0
2020-03-25 15:05:00,96.18,96.21,95.51,95.81,47973.0,84.3448,84.3712,83.7573,84.0204,47973.0
2020-03-25 15:10:00,95.73,95.86,95.15,95.3,74676.0,83.9502,84.0642,83.4416,83.5731,74676.0
2020-03-25 15:15:00,95.34,95.42,95.11,95.34,49796.0,83.6082,83.6784,83.4065,83.6082,49796.0
2020-03-25 15:20:00,95.29,95.44,94.51,94.55,84701.0,83.5644,83.6959,82.8803,82.9154,84701.0
2020-03-25 15:25:00,94.54,94.81,93.66,93.67,174250.0,82.9067,83.1434,82.1349,82.1437,174250.0
2020-03-25 15:30:00,93.71,94.04,93.65,93.86,108389.0,82.1788,82.4682,82.1262,82.3103,108389.0
2020-03-25 15:35:00,93.88,94.03,93.5,93.5,147128.0,82.3279,82.4594,81.9946,81.9946,147128.0
2020-03-25 15:40:00,93.55,93.6,93.15,93.22,142125.0,82.0385,82.0823,81.6877,81.7491,142125.0
2020-03-25 15:45:00,93.18,93.33,92.57,92.71,197104.0,81.714,81.8455,81.1791,81.3018,197104.0
2020-03-25 15:50:00,92.65,92.71,90.56,90.84,507605.0,81.2492,81.3018,79.4164,79.6619,507605.0
2020-03-25 15:55:00,90.84,91.36,90.52,90.93,704653.0,79.6619,80.118,79.3813,79.7409,704653.0
2020-03-26 09:30:00,91.39,92.4,91.21,91.89,187797.0,80.1443,81.03,79.9864,80.5827,187797.0
2020-03-26 09:35:00,92.02,93.2,91.87,92.98,157607.0,80.6967,81.7315,80.5652,81.5386,157607.0
2020-03-26 09:40:00,93.09,94.0,92.97,93.35,168026.0,81.6351,82.4331,81.5298,81.8631,168026.0
2020-03-26 09:45:00,93.28,93.87,92.1,92.53,87069.0,81.8017,82.3191,80.7669,81.144,87069.0
2020-03-26 09:50:00,92.5,93.2,92.13,92.82,53014.0,81.1177,81.7315,80.7932,81.3983,53014.0
2020-03-26 09:55:00,92.83,94.2,92.82,94.09,110356.0,81.4071,82.6085,81.3983,82.512,110356.0
2020-03-26 10:00:00,94.13,94.19,93.46,93.67,92583.0,82.5471,82.5997,81.9595,82.1437,92583.0
2020-03-26 10:05:00,93.75,93.95,92.75,92.8,84478.0,82.2139,82.3893,81.3369,81.3808,84478.0
2020-03-26 10:10:00,92.8,93.24,92.23,92.37,67282.0,81.3808,81.7666,80.8809,81.0037,67282.0
2020-03-26 10:15:00,92.27,92.97,92.2,92.97,67627.0,80.916,81.5298,80.8546,81.5298,67627.0
2020-03-26 10:20:00,93.0,93.52,92.35,92.42,109404.0,81.5562,82.0122,80.9861,81.0475,109404.0
2020-03-26 10:25:00,92.34,92.92,92.24,92.43,48944.0,80.9774,81.486,80.8897,81.0563,48944.0
2020-03-26 10:30:00,92.43,93.16,92.38,93.03,37372.0,81.0563,81.6965,81.0124,81.5825,37372.0
2020-03-26 10:35:00,93.09,93.1,92.53,92.83,32763.0,81.6351,81.6438,81.144,81.4071,32763.0
2020-03-26 10:40:00,92.71,93.11,92.22,93.11,45616.0,81.3018,81.6526,80.8721,81.6526,45616.0
2020-03-26 10:45:00,93.04,93.25,92.47,92.8,52002.0,81.5912,81.7754,81.0914,81.3808,52002.0
2020-03-26 10:50:00,92.79,93.24,92.7,93.19,28446.0,81.372,81.7666,81.2931,81.7228,28446.0
2020-03-26 10:55:00,93.09,93.74,92.89,93.53,61625.0,81.6351,82.2051,81.4597,82.0209,61625.0
2020-03-26 11:00:00,93.5,93.57,92.9,93.15,61915.0,81.9946,82.056,81.4685,81.6877,61915.0
2020-03-26 11:05:00,93.21,93.35,92.6,93.17,50987.0,81.7403,81.8631,81.2054,81.7052,50987.0
2020-03-26 11:10:00,93.09,93.65,92.98,93.42,113049.0,81.6351,82.1262,81.5386,81.9245,113049.0
2020-03-26 11:15:00,93.41,93.92,93.4,93.7,45245.0,81.9157,82.3629,81.9069,82.17,45245.0
2020-03-26 11:20:00,93.74,94.17,93.56,94.16,71067.0,82.2051,82.5822,82.0472,82.5734,71067.0
2020-03-26 11:25:00,94.17,94.42,93.84,94.21,42961.0,82.5822,82.8014,82.2928,82.6173,42961.0
2020-03-26 11:30:00,94.21,94.22,93.65,93.86,71358.0,82.6173,82.626,82.1262,82.3103,71358.0
2020-03-26 11:35:00,93.78,93.81,93.09,93.31,56020.0,82.2402,82.2665,81.6351,81.828,56020.0
2020-03-26 11:40:00,93.31,93.88,93.29,93.83,60144.0,81.828,82.3279,81.8105,82.284,60144.0
2020-03-26 11:45:00,93.82,94.05,93.42,94.04,59007.0,82.2753,82.4769,81.9245,82.4682,59007.0
2020-03-26 11:50:00,94.04,94.06,93.76,93.94,41013.0,82.4682,82.4857,82.2226,82.3805,41013.0
2020-03-26 11:55:00,93.96,94.39,93.64,94.32,60719.0,82.398,82.7751,82.1174,82.7137,60719.0
2020-03-26 12:00:00,94.19,94.31,93.95,94.13,49144.0,82.5997,82.705,82.3893,82.5471,49144.0
2020-03-26 12:05:00,94.13,94.27,93.81,94.06,51272.0,82.5471,82.6699,82.2665,82.4857,51272.0
2020-03-26 12:10:00,94.09,94.36,93.72,93.81,37867.0,82.512,82.7488,82.1876,82.2665,37867.0
2020-03-26 12:15:00,93.81,94.0,93.33,93.39,47296.0,82.2665,82.4331,81.8455,81.8982,47296.0
2020-03-26 12:20:00,93.35,94.0,92.79,93.79,65330.0,81.8631,82.4331,81.372,82.2489,65330.0
2020-03-26 12:25:00,93.86,94.13,93.78,93.78,48749.0,82.3103,82.5471,82.2402,82.2402,48749.0
2020-03-26 12:30:00,93.89,94.15,93.81,94.09,74310.0,82.3366,82.5646,82.2665,82.512,74310.0
2020-03-26 12:35:00,94.08,94.12,93.61,94.06,63956.0,82.5033,82.5383,82.0911,82.4857,63956.0
2020-03-26 12:40:00,94.04,94.39,93.96,94.35,52388.0,82.4682,82.7751,82.398,82.74,52388.0
2020-03-26 12:45:00,94.27,94.57,94.13,94.39,58906.0,82.6699,82.933,82.5471,82.7751,58906.0
2020-03-26 12:50:00,94.42,94.75,94.24,94.39,37351.0,82.8014,83.0908,82.6436,82.7751,37351.0
2020-03-26 12:55:00,94.3,94.8,94.3,94.7,42956.0,82.6962,83.1347,82.6962,83.047,42956.0
2020-03-26 13:00:00,94.7,94.97,94.55,94.93,30328.0,83.047,83.2837,82.9154,83.2487,30328.0
2020-03-26 13:05:00,94.9,95.12,94.27,94.56,56960.0,83.2224,83.4153,82.6699,82.9242,56960.0
2020-03-26 13:10:00,94.55,94.83,94.36,94.57,25562.0,82.9154,83.161,82.7488,82.933,25562.0
2020-03-26 13:15:00,94.57,94.84,94.38,94.71,38445.0,82.933,83.1697,82.7663,83.0557,38445.0
2020-03-26 13:20:00,94.78,94.79,94.36,94.65,28736.0,83.1171,83.1259,82.7488,83.0031,28736.0
2020-03-26 13:25:00,94.61,94.74,94.32,94.39,21972.0,82.968,83.082,82.7137,82.7751,21972.0
2020-03-26 13:30:00,94.44,94.49,93.86,94.0,29124.0,82.819,82.8628,82.3103,82.4331,29124.0
2020-03-26 13:35:00,94.06,94.26,93.77,94.19,51712.0,82.4857,82.6611,82.2314,82.5997,51712.0
2020-03-26 13:40:00,94.16,94.4,93.93,94.31,61309.0,82.5734,82.7839,82.3717,82.705,61309.0
2020-03-26 13:45:00,94.34,94.6,94.12,94.55,23233.0,82.7313,82.9593,82.5383,82.9154,23233.0
2020-03-26 13:50:00,94.53,94.53,94.09,94.13,45559.0,82.8979,82.8979,82.512,82.5471,45559.0
2020-03-26 13:55:00,94.22,94.3,93.71,93.81,54914.0,82.626,82.6962,82.1788,82.2665,54914.0
2020-03-26 14:00:00,93.81,94.09,93.61,94.0,46581.0,82.2665,82.512,82.0911,82.4331,46581.0
2020-03-26 14:05:00,94.09,94.17,93.52,93.76,34209.0,82.512,82.5822,82.0122,82.2226,34209.0
2020-03-26 14:10:00,93.77,93.89,93.54,93.67,37552.0,82.2314,82.3366,82.0297,82.1437,37552.0
2020-03-26 14:15:00,93.63,93.85,93.51,93.74,32914.0,82.1086,82.3016,82.0034,82.2051,32914.0
2020-03-26 14:20:00,93.68,94.02,93.61,94.02,62883.0,82.1525,82.4506,82.0911,82.4506,62883.0
2020-03-26 14:25:00,94.04,94.19,93.89,94.14,48317.0,82.4682,82.5997,82.3366,82.5559,48317.0
2020-03-26 14:30:00,94.13,94.26,93.99,94.18,39923.0,82.5471,82.6611,82.4243,82.591,39923.0
2020-03-26 14:35:00,94.15,94.58,94.09,94.51,30961.0,82.5646,82.9417,82.512,82.8803,30961.0
2020-03-26 14:40:00,94.53,94.75,94.29,94.42,30687.0,82.8979,83.0908,82.6874,82.8014,30687.0
2020-03-26 14:45:00,94.41,94.8,94.36,94.44,33213.0,82.7926,83.1347,82.7488,82.819,33213.0
2020-03-26 14:50:00,94.47,94.89,94.47,94.57,49572.0,82.8453,83.2136,82.8453,82.933,49572.0
2020-03-26 14:55:00,94.48,94.8,94.26,94.5,50798.0,82.854,83.1347,82.6611,82.8716,50798.0
2020-03-26 15:00:00,94.48,94.62,94.36,94.49,31785.0,82.854,82.9768,82.7488,82.8628,31785.0
2020-03-26 15:05:00,94.5,94.57,94.19,94.48,43521.0,82.8716,82.933,82.5997,82.854,43521.0
2020-03-26 15:10:00,94.37,94.55,94.24,94.27,22292.0,82.7576,82.9154,82.6436,82.6699,22292.0
2020-03-26 15:15:00,94.31,94.44,94.12,94.43,34012.0,82.705,82.819,82.5383,82.8102,34012.0
2020-03-26 15:20:00,94.45,94.49,94.31,94.4,49159.0,82.8277,82.8628,82.705,82.7839,49159.0
2020-03-26 15:25:00,94.4,95.03,94.37,94.99,80955.0,82.7839,83.3364,82.7576,83.3013,80955.0
2020-03-26 15:30:00,95.0,95.72,94.96,95.7,92915.0,83.31,83.9415,83.275,83.9239,92915.0
2020-03-26 15:35:00,95.66,95.75,94.49,94.87,63947.0,83.8888,83.9678,82.8628,83.196,63947.0
2020-03-26 15:40:00,94.9,95.3,94.8,95.14,49942.0,83.2224,83.5731,83.1347,83.4328,49942.0
2020-03-26 15:45:00,95.14,95.14,94.54,94.76,66169.0,83.4328,83.4328,82.9067,83.0996,66169.0
2020-03-26 15:50:00,94.77,96.27,94.76,96.04,201072.0,83.1084,84.4238,83.0996,84.2221,201072.0
2020-03-26 15:55:00,96.01,96.47,95.36,96.03,403410.0,84.1958,84.5992,83.6257,84.2133,403410.0
2020-03-27 09:30:00,94.49,94.99,93.4,94.68,192596.0,82.8628,83.3013,81.9069,83.0294,192596.0
2020-03-27 09:35:00,94.72,95.98,94.48,95.3,76123.0,83.0645,84.1695,82.854,83.5731,76123.0
2020-03-27 09:40:00,95.32,95.38,93.53,93.67,60183.0,83.5907,83.6433,82.0209,82.1437,60183.0
2020-03-27 09:45:00,93.58,94.15,92.93,93.5,85966.0,82.0648,82.5646,81.4948,81.9946,85966.0
2020-03-27 09:50:00,93.64,94.1,93.14,93.5,61311.0,82.1174,82.5208,81.6789,81.9946,61311.0
2020-03-27 09:55:00,93.55,94.12,93.37,93.77,30628.0,82.0385,82.5383,81.8806,82.2314,30628.0
2020-03-27 10:00:00,93.74,95.32,93.55,95.25,51076.0,82.2051,83.5907,82.0385,83.5293,51076.0
2020-03-27 10:05:00,95.25,95.47,94.13,95.13,69654.0,83.5293,83.7222,82.5471,83.4241,69654.0
2020-03-27 10:10:00,95.13,95.75,95.06,95.06,67220.0,83.4241,83.9678,83.3627,83.3627,67220.0
2020-03-27 10:15:00,95.15,95.38,94.9,95.12,31540.0,83.4416,83.6433,83.2224,83.4153,31540.0
2020-03-27 10:20:00,95.1,95.36,94.73,94.9,34629.0,83.3977,83.6257,83.0733,83.2224,34629.0
2020-03-27 10:25:00,94.98,95.4,94.92,95.22,32108.0,83.2925,83.6608,83.2399,83.503,32108.0
2020-03-27 10:30:00,95.2,95.25,93.88,94.18,55315.0,83.4854,83.5293,82.3279,82.591,55315.0
2020-03-27 10:35:00,94.25,94.44,93.57,94.29,48680.0,82.6523,82.819,82.056,82.6874,48680.0
2020-03-27 10:40:00,94.3,94.3,93.51,93.89,42967.0,82.6962,82.6962,82.0034,82.3366,42967.0
2020-03-27 10:45:00,93.97,94.28,93.69,94.08,32289.0,82.4068,82.6786,82.1612,82.5033,32289.0
2020-03-27 10:50:00,93.99,93.99,93.37,93.8,32308.0,82.4243,82.4243,81.8806,82.2577,32308.0
2020-03-27 10:55:00,93.86,94.13,93.65,93.81,26308.0,82.3103,82.5471,82.1262,82.2665,26308.0
2020-03-27 11:00:00,93.82,93.98,93.65,93.77,21126.0,82.2753,82.4156,82.1262,82.2314,21126.0
2020-03-27 11:05:00,93.81,94.1,93.5,93.88,44851.0,82.2665,82.5208,81.9946,82.3279,44851.0
2020-03-27 11:10:00,93.82,94.03,93.59,93.85,35762.0,82.2753,82.4594,82.0736,82.3016,35762.0
2020-03-27 11:15:00,93.97,94.56,93.9,94.27,33796.0,82.4068,82.9242,82.3454,82.6699,33796.0
2020-03-27 11:20:00,94.3,94.35,93.82,94.24,30831.0,82.6962,82.74,82.2753,82.6436,30831.0
2020-03-27 11:25:00,94.33,94.69,94.06,94.6,24336.0,82.7225,83.0382,82.4857,82.9593,24336.0
2020-03-27 11:30:00,94.58,94.86,94.08,94.71,22648.0,82.9417,83.1873,82.5033,83.0557,22648.0
2020-03-27 11:35:00,94.72,94.93,94.4,94.48,19280.0,83.0645,83.2487,82.7839,82.854,19280.0
2020-03-27 11:40:00,94.44,94.57,94.17,94.44,27866.0,82.819,82.933,82.5822,82.819,27866.0
2020-03-27 11:45:00,94.51,94.54,94.15,94.4,21336.0,82.8803,82.9067,82.5646,82.7839,21336.0
2020-03-27 11:50:00,94.47,94.47,94.04,94.2,20222.0,82.8453,82.8453,82.4682,82.6085,20222.0
2020-03-27 11:55:00,94.23,94.43,94.0,94.03,20603.0,82.6348,82.8102,82.4331,82.4594,20603.0
2020-03-27 12:00:00,93.94,94.04,93.56,93.76,37421.0,82.3805,82.4682,82.0472,82.2226,37421.0
2020-03-27 12:05:00,93.79,94.03,93.62,93.7,42680.0,82.2489,82.4594,82.0999,82.17,42680.0
2020-03-27 12:10:00,93.69,94.48,93.58,94.13,14094.0,82.1612,82.854,82.0648,82.5471,14094.0
2020-03-27 12:15:00,94.05,94.33,93.95,94.21,18672.0,82.4769,82.7225,82.3893,82.6173,18672.0
2020-03-27 12:20:00,94.31,94.43,93.97,94.25,17617.0,82.705,82.8102,82.4068,82.6523,17617.0
2020-03-27 12:25:00,94.28,94.54,93.86,93.86,36153.0,82.6786,82.9067,82.3103,82.3103,36153.0
2020-03-27 12:30:00,93.79,94.49,93.77,94.31,29059.0,82.2489,82.8628,82.2314,82.705,29059.0
2020-03-27 12:35:00,94.27,94.79,94.23,94.6,23421.0,82.6699,83.1259,82.6348,82.9593,23421.0
2020-03-27 12:40:00,94.68,95.21,94.47,95.21,19066.0,83.0294,83.4942,82.8453,83.4942,19066.0
2020-03-27 12:45:00,95.17,95.23,94.86,94.91,38423.0,83.4591,83.5117,83.1873,83.2311,38423.0
2020-03-27 12:50:00,94.85,95.0,94.62,94.83,12037.0,83.1785,83.31,82.9768,83.161,12037.0
2020-03-27 12:55:00,94.81,94.81,94.46,94.6,13963.0,83.1434,83.1434,82.8365,82.9593,13963.0
2020-03-27 13:00:00,94.66,95.16,94.57,95.04,20040.0,83.0119,83.4504,82.933,83.3451,20040.0
2020-03-27 13:05:00,95.04,95.1,94.61,94.67,20772.0,83.3451,83.3977,82.968,83.0207,20772.0
2020-03-27 13:10:00,94.65,94.79,94.48,94.48,18368.0,83.0031,83.1259,82.854,82.854,18368.0
2020-03-27 13:15:00,94.47,94.48,94.05,94.24,24244.0,82.8453,82.854,82.4769,82.6436,24244.0
2020-03-27 13:20:00,94.34,94.44,94.14,94.23,18283.0,82.7313,82.819,82.5559,82.6348,18283.0
2020-03-27 13:25:00,94.28,94.69,93.99,94.19,27322.0,82.6786,83.0382,82.4243,82.5997,27322.0
2020-03-27 13:30:00,94.24,94.85,94.11,94.69,29644.0,82.6436,83.1785,82.5296,83.0382,29644.0
2020-03-27 13:35:00,94.67,94.97,94.31,94.89,23221.0,83.0207,83.2837,82.705,83.2136,23221.0
2020-03-27 13:40:00,94.96,95.08,94.62,94.82,34648.0,83.275,83.3802,82.9768,83.1522,34648.0
2020-03-27 13:45:00,94.8,95.27,94.73,95.19,17610.0,83.1347,83.5468,83.0733,83.4767,17610.0
2020-03-27 13:50:00,95.12,95.21,94.77,94.96,33875.0,83.4153,83.4942,83.1084,83.275,33875.0
2020-03-27 13:55:00,95.03,95.12,94.74,94.99,19899.0,83.3364,83.4153,83.082,83.3013,19899.0
2020-03-27 14:00:00,95.0,95.02,94.38,94.6,25294.0,83.31,83.3276,82.7663,82.9593,25294.0
2020-03-27 14:05:00,94.54,95.13,94.52,94.93,29274.0,82.9067,83.4241,82.8891,83.2487,29274.0
2020-03-27 14:10:00,94.94,95.2,94.82,95.2,28655.0,83.2574,83.4854,83.1522,83.4854,28655.0
2020-03-27 14:15:00,95.2,95.46,95.1,95.27,24012.0,83.4854,83.7134,83.3977,83.5468,24012.0
2020-03-27 14:20:00,95.27,95.5,95.2,95.26,18738.0,83.5468,83.7485,83.4854,83.5381,18738.0
2020-03-27 14:25:00,95.31,95.54,95.13,95.52,31261.0,83.5819,83.7836,83.4241,83.7661,31261.0
2020-03-27 14:30:00,95.45,95.85,95.4,95.78,30656.0,83.7047,84.0555,83.6608,83.9941,30656.0
2020-03-27 14:35:00,95.75,95.9,95.57,95.71,16655.0,83.9678,84.0993,83.8099,83.9327,16655.0
2020-03-27 14:40:00,95.72,95.96,95.66,95.75,20404.0,83.9415,84.1519,83.8888,83.9678,20404.0
2020-03-27 14:45:00,95.77,95.86,95.52,95.64,20263.0,83.9853,84.0642,83.7661,83.8713,20263.0
2020-03-27 14:50:00,95.6,96.03,95.25,95.71,37174.0,83.8362,84.2133,83.5293,83.9327,37174.0
2020-03-27 14:55:00,95.79,96.21,95.65,96.16,26580.0,84.0028,84.3712,83.8801,84.3273,26580.0
2020-03-27 15:00:00,96.09,96.44,95.78,96.25,44143.0,84.2659,84.5729,83.9941,84.4062,44143.0
2020-03-27 15:05:00,96.34,96.55,96.08,96.44,42946.0,84.4852,84.6693,84.2572,84.5729,42946.0
2020-03-27 15:10:00,96.5,96.7,96.3,96.34,37660.0,84.6255,84.8009,84.4501,84.4852,37660.0
2020-03-27 15:15:00,96.34,96.96,96.34,96.72,37088.0,84.4852,85.0289,84.4852,84.8184,37088.0
2020-03-27 15:20:00,96.72,97.26,96.66,97.24,53312.0,84.8184,85.292,84.7658,85.2744,53312.0
2020-03-27 15:25:00,97.27,97.83,97.19,97.27,83434.0,85.3007,85.7918,85.2306,85.3007,83434.0
2020-03-27 15:30:00,97.25,97.34,96.29,96.65,85800.0,85.2832,85.3621,84.4413,84.757,85800.0
2020-03-27 15:35:00,96.6,96.63,95.82,96.08,90063.0,84.7132,84.7395,84.0291,84.2572,90063.0
2020-03-27 15:40:00,96.06,96.15,95.16,95.45,78615.0,84.2396,84.3185,83.4504,83.7047,78615.0
2020-03-27 15:45:00,95.42,95.7,95.31,95.37,123634.0,83.6784,83.9239,83.5819,83.6345,123634.0
2020-03-27 15:50:00,95.3,95.37,94.11,94.4,176794.0,83.5731,83.6345,82.5296,82.7839,176794.0
2020-03-27 15:55:00,94.3,94.91,94.3,94.59,253508.0,82.6962,83.2311,82.6962,82.9505,253508.0
2020-03-30 09:30:00,96.18,97.77,95.71,97.15,165018.0,84.3448,85.7392,83.9327,85.1955,165018.0
2020-03-30 09:35:00,96.86,96.97,95.64,95.64,75746.0,84.9412,85.0376,83.8713,83.8713,75746.0
2020-03-30 09:40:00,95.78,96.8,95.67,96.52,42509.0,83.9941,84.8886,83.8976,84.643,42509.0
2020-03-30 09:45:00,96.42,97.5,96.15,96.95,45316.0,84.5553,85.5024,84.3185,85.0201,45316.0
2020-03-30 09:50:00,97.06,97.33,96.21,96.34,72610.0,85.1166,85.3533,84.3712,84.4852,72610.0
2020-03-30 09:55:00,96.21,96.9,96.13,96.83,77710.0,84.3712,84.9762,84.301,84.9149,77710.0
2020-03-30 10:00:00,96.64,97.07,96.38,97.07,32690.0,84.7482,85.1253,84.5202,85.1253,32690.0
2020-03-30 10:05:00,97.04,97.39,96.96,97.22,33650.0,85.099,85.406,85.0289,85.2569,33650.0
2020-03-30 10:10:00,97.14,97.33,96.77,97.14,31469.0,85.1867,85.3533,84.8622,85.1867,31469.0
2020-03-30 10:15:00,97.09,97.48,97.05,97.32,46869.0,85.1429,85.4849,85.1078,85.3446,46869.0
2020-03-30 10:20:00,97.29,97.47,96.6,97.09,71790.0,85.3183,85.4761,84.7132,85.1429,71790.0
2020-03-30 10:25:00,97.21,97.23,96.73,96.91,30927.0,85.2481,85.2656,84.8272,84.985,30927.0
2020-03-30 10:30:00,96.87,97.11,96.74,97.0,33432.0,84.9499,85.1604,84.8359,85.0639,33432.0
2020-03-30 10:35:00,97.05,97.11,96.78,96.88,49092.0,85.1078,85.1604,84.871,84.9587,49092.0
2020-03-30 10:40:00,96.9,97.09,96.82,97.0,46416.0,84.9762,85.1429,84.9061,85.0639,46416.0
2020-03-30 10:45:00,96.99,97.05,96.86,96.97,28462.0,85.0552,85.1078,84.9412,85.0376,28462.0
2020-03-30 10:50:00,97.0,97.08,96.85,96.98,25476.0,85.0639,85.1341,84.9324,85.0464,25476.0
2020-03-30 10:55:00,96.97,97.02,96.44,96.63,37697.0,85.0376,85.0815,84.5729,84.7395,37697.0
2020-03-30 11:00:00,96.59,97.03,96.37,96.89,35508.0,84.7044,85.0903,84.5115,84.9675,35508.0
2020-03-30 11:05:00,96.93,97.07,96.73,96.89,35837.0,85.0026,85.1253,84.8272,84.9675,35837.0
2020-03-30 11:10:00,96.88,97.1,96.76,96.84,31345.0,84.9587,85.1516,84.8535,84.9236,31345.0
2020-03-30 11:15:00,96.87,97.1,96.82,97.02,39013.0,84.9499,85.1516,84.9061,85.0815,39013.0
2020-03-30 11:20:00,97.04,97.28,96.84,97.18,41946.0,85.099,85.3095,84.9236,85.2218,41946.0
2020-03-30 11:25:00,97.14,97.32,96.94,97.14,21817.0,85.1867,85.3446,85.0113,85.1867,21817.0
2020-03-30 11:30:00,97.11,97.27,96.9,97.1,20652.0,85.1604,85.3007,84.9762,85.1516,20652.0
2020-03-30 11:35:00,97.05,97.15,96.84,96.96,12941.0,85.1078,85.1955,84.9236,85.0289,12941.0
2020-03-30 11:40:00,97.04,97.37,97.0,97.08,41295.0,85.099,85.3884,85.0639,85.1341,41295.0
2020-03-30 11:45:00,97.03,97.03,96.6,96.75,22221.0,85.0903,85.0903,84.7132,84.8447,22221.0
2020-03-30 11:50:00,96.71,96.79,96.31,96.6,23820.0,84.8096,84.8798,84.4589,84.7132,23820.0
2020-03-30 11:55:00,96.64,96.64,96.23,96.29,22815.0,84.7482,84.7482,84.3887,84.4413,22815.0
2020-03-30 12:00:00,96.25,96.33,96.05,96.27,25487.0,84.4062,84.4764,84.2308,84.4238,25487.0
2020-03-30 12:05:00,96.26,96.34,95.95,96.26,29159.0,84.415,84.4852,84.1431,84.415,29159.0
2020-03-30 12:10:00,96.3,96.68,96.29,96.37,20088.0,84.4501,84.7833,84.4413,84.5115,20088.0
2020-03-30 12:15:00,96.48,96.89,96.37,96.73,22753.0,84.6079,84.9675,84.5115,84.8272,22753.0
2020-03-30 12:20:00,96.68,96.73,96.43,96.55,17964.0,84.7833,84.8272,84.5641,84.6693,17964.0
2020-03-30 12:25:00,96.59,96.71,96.4,96.64,21144.0,84.7044,84.8096,84.5378,84.7482,21144.0
2020-03-30 12:30:00,96.64,96.68,96.41,96.47,23164.0,84.7482,84.7833,84.5465,84.5992,23164.0
2020-03-30 12:35:00,96.46,96.69,96.35,96.69,17557.0,84.5904,84.7921,84.4939,84.7921,17557.0
2020-03-30 12:40:00,96.66,96.76,96.35,96.56,21665.0,84.7658,84.8535,84.4939,84.6781,21665.0
2020-03-30 12:45:00,96.57,96.83,96.51,96.81,15234.0,84.6869,84.9149,84.6342,84.8973,15234.0
2020-03-30 12:50:00,96.71,97.04,96.71,96.94,22966.0,84.8096,85.099,84.8096,85.0113,22966.0
2020-03-30 12:55:00,96.86,97.13,96.77,97.12,16997.0,84.9412,85.1779,84.8622,85.1692,16997.0
2020-03-30 13:00:00,97.1,97.15,96.77,96.93,21040.0,85.1516,85.1955,84.8622,85.0026,21040.0
2020-03-30 13:05:00,96.94,97.06,96.81,97.05,14987.0,85.0113,85.1166,84.8973,85.1078,14987.0
2020-03-30 13:10:00,97.08,97.35,97.08,97.08,12479.0,85.1341,85.3709,85.1341,85.1341,12479.0
2020-03-30 13:15:00,97.15,97.41,97.15,97.31,12054.0,85.1955,85.4235,85.1955,85.3358,12054.0
2020-03-30 13:20:00,97.25,97.38,97.08,97.33,17412.0,85.2832,85.3972,85.1341,85.3533,17412.0
2020-03-30 13:25:00,97.35,97.43,97.24,97.43,13062.0,85.3709,85.441,85.2744,85.441,13062.0
2020-03-30 13:30:00,97.4,97.43,97.26,97.38,10711.0,85.4147,85.441,85.292,85.3972,10711.0
2020-03-30 13:35:00,97.44,97.44,97.06,97.14,20352.0,85.4498,85.4498,85.1166,85.1867,20352.0
2020-03-30 13:40:00,97.23,97.38,96.71,96.86,19713.0,85.2656,85.3972,84.8096,84.9412,19713.0
2020-03-30 13:45:00,96.86,97.29,96.84,97.21,35725.0,84.9412,85.3183,84.9236,85.2481,35725.0
2020-03-30 13:50:00,97.31,97.45,97.2,97.33,17427.0,85.3358,85.4586,85.2393,85.3533,17427.0
2020-03-30 13:55:00,97.34,97.5,97.28,97.3,27841.0,85.3621,85.5024,85.3095,85.327,27841.0
2020-03-30 14:00:00,97.21,97.38,97.12,97.16,21103.0,85.2481,85.3972,85.1692,85.2043,21103.0
2020-03-30 14:05:00,97.16,97.23,96.68,96.77,30088.0,85.2043,85.2656,84.7833,84.8622,30088.0
2020-03-30 14:10:00,96.79,96.79,96.37,96.51,23085.0,84.8798,84.8798,84.5115,84.6342,23085.0
2020-03-30 14:15:00,96.49,96.67,96.3,96.34,33025.0,84.6167,84.7746,84.4501,84.4852,33025.0
2020-03-30 14:20:00,96.34,96.74,96.3,96.58,31000.0,84.4852,84.8359,84.4501,84.6956,31000.0
2020-03-30 14:25:00,96.61,96.62,96.21,96.62,41935.0,84.7219,84.7307,84.3712,84.7307,41935.0
2020-03-30 14:30:00,96.63,96.81,96.42,96.47,49454.0,84.7395,84.8973,84.5553,84.5992,49454.0
2020-03-30 14:35:00,96.47,96.72,96.3,96.4,38698.0,84.5992,84.8184,84.4501,84.5378,38698.0
2020-03-30 14:40:00,96.4,96.81,96.4,96.81,20556.0,84.5378,84.8973,84.5378,84.8973,20556.0
2020-03-30 14:45:00,96.81,96.92,96.6,96.76,30163.0,84.8973,84.9938,84.7132,84.8535,30163.0
2020-03-30 14:50:00,96.79,97.22,96.62,96.62,36677.0,84.8798,85.2569,84.7307,84.7307,36677.0
2020-03-30 14:55:00,96.67,96.77,96.43,96.5,55942.0,84.7746,84.8622,84.5641,84.6255,55942.0
2020-03-30 15:00:00,96.55,96.72,96.41,96.51,37581.0,84.6693,84.8184,84.5465,84.6342,37581.0
2020-03-30 15:05:00,96.48,96.59,96.41,96.48,33265.0,84.6079,84.7044,84.5465,84.6079,33265.0
2020-03-30 15:10:00,96.45,96.89,96.45,96.66,52156.0,84.5816,84.9675,84.5816,84.7658,52156.0
2020-03-30 15:15:00,96.6,96.7,96.3,96.39,50806.0,84.7132,84.8009,84.4501,84.529,50806.0
2020-03-30 15:20:00,96.4,96.66,96.05,96.17,48640.0,84.5378,84.7658,84.2308,84.3361,48640.0
2020-03-30 15:25:00,96.22,96.23,95.5,95.84,100493.0,84.3799,84.3887,83.7485,84.0467,100493.0
2020-03-30 15:30:00,95.9,96.22,95.65,95.86,46345.0,84.0993,84.3799,83.8801,84.0642,46345.0
2020-03-30 15:35:00,95.84,96.11,95.6,96.0,34084.0,84.0467,84.2835,83.8362,84.187,34084.0
2020-03-30 15:40:00,96.05,96.3,95.86,96.12,61242.0,84.2308,84.4501,84.0642,84.2922,61242.0
2020-03-30 15:45:00,96.13,96.65,96.13,96.25,74144.0,84.301,84.757,84.301,84.4062,74144.0
2020-03-30 15:50:00,96.32,96.73,96.0,96.41,119830.0,84.4676,84.8272,84.187,84.5465,119830.0
2020-03-30 15:55:00,96.43,96.58,95.73,95.92,222157.0,84.5641,84.6956,83.9502,84.1168,222157.0
2020-03-31 09:30:00,95.28,96.78,94.82,95.76,126974.0,83.5556,84.871,83.1522,83.9765,126974.0
2020-03-31 09:35:00,95.76,95.99,94.25,94.49,118033.0,83.9765,84.1782,82.6523,82.8628,118033.0
2020-03-31 09:40:00,94.48,94.94,94.11,94.55,67786.0,82.854,83.2574,82.5296,82.9154,67786.0
2020-03-31 09:45:00,94.42,94.82,93.92,94.62,80958.0,82.8014,83.1522,82.3629,82.9768,80958.0
2020-03-31 09:50:00,94.62,94.86,94.3,94.48,37028.0,82.9768,83.1873,82.6962,82.854,37028.0
2020-03-31 09:55:00,94.56,94.68,94.05,94.36,50448.0,82.9242,83.0294,82.4769,82.7488,50448.0
2020-03-31 10:00:00,94.43,94.56,93.8,93.91,80360.0,82.8102,82.9242,82.2577,82.3542,80360.0
2020-03-31 10:05:00,94.04,94.27,93.65,93.73,84909.0,82.4682,82.6699,82.1262,82.1963,84909.0
2020-03-31 10:10:00,93.91,94.24,93.91,94.16,77431.0,82.3542,82.6436,82.3542,82.5734,77431.0
2020-03-31 10:15:00,94.19,94.24,94.0,94.11,160769.0,82.5997,82.6436,82.4331,82.5296,160769.0
2020-03-31 10:20:00,94.15,94.23,93.98,94.15,97853.0,82.5646,82.6348,82.4156,82.5646,97853.0
2020-03-31 10:25:00,94.17,94.2,94.01,94.11,64170.0,82.5822,82.6085,82.4419,82.5296,64170.0
2020-03-31 10:30:00,94.07,94.26,94.03,94.14,101526.0,82.4945,82.6611,82.4594,82.5559,101526.0
2020-03-31 10:35:00,94.12,94.21,94.03,94.08,64178.0,82.5383,82.6173,82.4594,82.5033,64178.0
2020-03-31 10:40:00,94.13,94.2,93.97,93.98,78549.0,82.5471,82.6085,82.4068,82.4156,78549.0
2020-03-31 10:45:00,93.97,93.97,93.7,93.81,46551.0,82.4068,82.4068,82.17,82.2665,46551.0
2020-03-31 10:50:00,93.86,94.07,93.71,93.81,39999.0,82.3103,82.4945,82.1788,82.2665,39999.0
2020-03-31 10:55:00,93.79,94.01,93.7,93.76,40622.0,82.2489,82.4419,82.17,82.2226,40622.0
2020-03-31 11:00:00,93.77,93.93,93.59,93.67,44845.0,82.2314,82.3717,82.0736,82.1437,44845.0
2020-03-31 11:05:00,93.69,93.98,93.58,93.87,41918.0,82.1612,82.4156,82.0648,82.3191,41918.0
2020-03-31 11:10:00,93.86,93.86,93.55,93.69,39460.0,82.3103,82.3103,82.0385,82.1612,39460.0
2020-03-31 11:15:00,93.64,93.85,93.58,93.8,47519.0,82.1174,82.3016,82.0648,82.2577,47519.0
2020-03-31 11:20:00,93.83,94.11,93.73,93.98,54547.0,82.284,82.5296,82.1963,82.4156,54547.0
2020-03-31 11:25:00,94.01,94.16,93.91,94.15,125519.0,82.4419,82.5734,82.3542,82.5646,125519.0
2020-03-31 11:30:00,94.13,94.2,93.81,94.06,48218.0,82.5471,82.6085,82.2665,82.4857,48218.0
2020-03-31 11:35:00,94.02,94.11,93.81,93.83,41301.0,82.4506,82.5296,82.2665,82.284,41301.0
2020-03-31 11:40:00,93.83,93.99,93.64,93.84,30831.0,82.284,82.4243,82.1174,82.2928,30831.0
2020-03-31 11:45:00,93.82,94.05,93.74,93.95,53329.0,82.2753,82.4769,82.2051,82.3893,53329.0
2020-03-31 11:50:00,93.95,94.35,93.82,93.98,86315.0,82.3893,82.74,82.2753,82.4156,86315.0
2020-03-31 11:55:00,93.98,94.08,93.8,94.01,44034.0,82.4156,82.5033,82.2577,82.4419,44034.0
2020-03-31 12:00:00,94.01,94.21,94.0,94.0,32500.0,82.4419,82.6173,82.4331,82.4331,32500.0
2020-03-31 12:05:00,94.0,94.22,93.94,94.15,31656.0,82.4331,82.626,82.3805,82.5646,31656.0
2020-03-31 12:10:00,94.17,94.51,94.09,94.27,53833.0,82.5822,82.8803,82.512,82.6699,53833.0
2020-03-31 12:15:00,94.3,94.45,94.25,94.27,38544.0,82.6962,82.8277,82.6523,82.6699,38544.0
2020-03-31 12:20:00,94.29,94.37,93.96,94.1,55320.0,82.6874,82.7576,82.398,82.5208,55320.0
2020-03-31 12:25:00,94.06,94.28,93.99,94.18,49441.0,82.4857,82.6786,82.4243,82.591,49441.0
2020-03-31 12:30:00,94.18,94.38,94.03,94.33,40608.0,82.591,82.7663,82.4594,82.7225,40608.0
2020-03-31 12:35:00,94.26,94.35,93.97,94.06,38159.0,82.6611,82.74,82.4068,82.4857,38159.0
2020-03-31 12:40:00,94.04,94.35,94.0,94.2,38418.0,82.4682,82.74,82.4331,82.6085,38418.0
2020-03-31 12:45:00,94.11,94.6,94.11,94.25,32158.0,82.5296,82.9593,82.5296,82.6523,32158.0
2020-03-31 12:50:00,94.2,94.53,94.17,94.36,36231.0,82.6085,82.8979,82.5822,82.7488,36231.0
2020-03-31 12:55:00,94.36,94.43,94.09,94.23,36453.0,82.7488,82.8102,82.512,82.6348,36453.0
2020-03-31 13:00:00,94.31,94.43,94.18,94.25,20010.0,82.705,82.8102,82.591,82.6523,20010.0
2020-03-31 13:05:00,94.33,94.43,94.05,94.18,26624.0,82.7225,82.8102,82.4769,82.591,26624.0
2020-03-31 13:10:00,94.16,94.37,94.03,94.09,35843.0,82.5734,82.7576,82.4594,82.512,35843.0
2020-03-31 13:15:00,94.08,94.22,93.81,94.22,28097.0,82.5033,82.626,82.2665,82.626,28097.0
2020-03-31 13:20:00,94.11,94.28,93.8,94.16,29122.0,82.5296,82.6786,82.2577,82.5734,29122.0
2020-03-31 13:25:00,94.09,94.18,93.86,93.97,22556.0,82.512,82.591,82.3103,82.4068,22556.0
2020-03-31 13:30:00,94.01,94.16,93.76,94.04,36981.0,82.4419,82.5734,82.2226,82.4682,36981.0
2020-03-31 13:35:00,94.04,94.22,94.03,94.08,32540.0,82.4682,82.626,82.4594,82.5033,32540.0
2020-03-31 13:40:00,94.06,94.48,94.0,94.38,26788.0,82.4857,82.854,82.4331,82.7663,26788.0
2020-03-31 13:45:00,94.42,94.6,94.27,94.4,23226.0,82.8014,82.9593,82.6699,82.7839,23226.0
2020-03-31 13:50:00,94.46,94.46,94.06,94.17,26381.0,82.8365,82.8365,82.4857,82.5822,26381.0
2020-03-31 13:55:00,94.17,94.53,94.16,94.4,19402.0,82.5822,82.8979,82.5734,82.7839,19402.0
2020-03-31 14:00:00,94.4,94.48,94.21,94.4,29331.0,82.7839,82.854,82.6173,82.7839,29331.0
2020-03-31 14:05:00,94.43,94.62,94.3,94.44,21602.0,82.8102,82.9768,82.6962,82.819,21602.0
2020-03-31 14:10:00,94.43,94.5,94.21,94.34,23549.0,82.8102,82.8716,82.6173,82.7313,23549.0
2020-03-31 14:15:00,94.38,94.46,94.16,94.3,30195.0,82.7663,82.8365,82.5734,82.6962,30195.0
2020-03-31 14:20:00,94.38,94.38,94.23,94.37,27777.0,82.7663,82.7663,82.6348,82.7576,27777.0
2020-03-31 14:25:00,94.37,94.6,94.3,94.56,21753.0,82.7576,82.9593,82.6962,82.9242,21753.0
2020-03-31 14:30:00,94.53,94.72,94.45,94.67,28986.0,82.8979,83.0645,82.8277,83.0207,28986.0
2020-03-31 14:35:00,94.7,94.99,94.65,94.89,57201.0,83.047,83.3013,83.0031,83.2136,57201.0
2020-03-31 14:40:00,94.84,95.16,94.84,94.98,49512.0,83.1697,83.4504,83.1697,83.2925,49512.0
2020-03-31 14:45:00,94.99,94.99,94.58,94.79,38216.0,83.3013,83.3013,82.9417,83.1259,38216.0
2020-03-31 14:50:00,94.85,95.04,94.7,94.82,32118.0,83.1785,83.3451,83.047,83.1522,32118.0
2020-03-31 14:55:00,94.81,94.82,94.6,94.67,23777.0,83.1434,83.1522,82.9593,83.0207,23777.0
2020-03-31 15:00:00,94.59,94.87,94.39,94.5,38731.0,82.9505,83.196,82.7751,82.8716,38731.0
2020-03-31 15:05:00,94.51,94.57,94.26,94.32,29011.0,82.8803,82.933,82.6611,82.7137,29011.0
2020-03-31 15:10:00,94.33,94.4,93.86,93.95,49702.0,82.7225,82.7839,82.3103,82.3893,49702.0
2020-03-31 15:15:00,93.99,94.18,93.75,93.79,35722.0,82.4243,82.591,82.2139,82.2489,35722.0
2020-03-31 15:20:00,93.86,93.93,93.56,93.63,41407.0,82.3103,82.3717,82.0472,82.1086,41407.0
2020-03-31 15:25:00,93.66,93.99,93.5,93.56,46386.0,82.1349,82.4243,81.9946,82.0472,46386.0
2020-03-31 15:30:00,93.56,94.15,93.56,94.1,59556.0,82.0472,82.5646,82.0472,82.5208,59556.0
2020-03-31 15:35:00,94.15,94.15,93.7,93.93,57971.0,82.5646,82.5646,82.17,82.3717,57971.0
2020-03-31 15:40:00,93.89,93.97,93.62,93.93,49637.0,82.3366,82.4068,82.0999,82.3717,49637.0
2020-03-31 15:45:00,93.92,94.04,93.33,93.41,105801.0,82.3629,82.4682,81.8455,81.9157,105801.0
2020-03-31 15:50:00,93.38,93.42,92.72,92.93,211545.0,81.8894,81.9245,81.3106,81.4948,211545.0
2020-03-31 15:55:00,92.92,93.08,92.16,92.93,371736.0,81.486,81.6263,80.8195,81.4948,371736.0
2020-04-01 09:30:00,91.64,92.89,91.29,92.74,192732.0,80.3635,81.4597,80.0566,81.3281,192732.0
2020-04-01 09:35:00,92.73,92.89,91.64,92.18,65609.0,81.3194,81.4597,80.3635,80.8371,65609.0
2020-04-01 09:40:00,92.18,92.52,91.92,92.47,50999.0,80.8371,81.1352,80.609,81.0914,50999.0
2020-04-01 09:45:00,92.33,92.4,91.3,91.64,66789.0,80.9686,81.03,80.0653,80.3635,66789.0
2020-04-01 09:50:00,91.64,92.37,91.39,92.23,82935.0,80.3635,81.0037,80.1443,80.8809,82935.0
2020-04-01 09:55:00,92.13,92.99,91.72,92.73,89108.0,80.7932,81.5474,80.4337,81.3194,89108.0
2020-04-01 10:00:00,92.82,93.44,92.57,92.93,65542.0,81.3983,81.942,81.1791,81.4948,65542.0
2020-04-01 10:05:00,92.93,93.87,92.93,93.87,118504.0,81.4948,82.3191,81.4948,82.3191,118504.0
2020-04-01 10:10:00,93.86,94.46,93.55,94.35,82355.0,82.3103,82.8365,82.0385,82.74,82355.0
2020-04-01 10:15:00,94.31,94.56,93.74,93.84,67780.0,82.705,82.9242,82.2051,82.2928,67780.0
2020-04-01 10:20:00,93.75,94.32,93.61,93.88,61613.0,82.2139,82.7137,82.0911,82.3279,61613.0
2020-04-01 10:25:00,93.89,94.67,93.88,94.51,76599.0,82.3366,83.0207,82.3279,82.8803,76599.0
2020-04-01 10:30:00,94.44,95.05,94.02,94.66,78300.0,82.819,83.3539,82.4506,83.0119,78300.0
2020-04-01 10:35:00,94.54,94.88,94.29,94.61,39560.0,82.9067,83.2048,82.6874,82.968,39560.0
2020-04-01 10:40:00,94.52,94.78,94.19,94.31,73195.0,82.8891,83.1171,82.5997,82.705,73195.0
2020-04-01 10:45:00,94.26,94.73,94.2,94.68,92460.0,82.6611,83.0733,82.6085,83.0294,92460.0
2020-04-01 10:50:00,94.7,95.07,94.47,94.96,86474.0,83.047,83.3714,82.8453,83.275,86474.0
2020-04-01 10:55:00,94.94,95.39,94.83,95.19,71769.0,83.2574,83.6521,83.161,83.4767,71769.0
2020-04-01 11:00:00,95.18,95.41,94.88,95.09,90678.0,83.4679,83.6696,83.2048,83.389,90678.0
2020-04-01 11:05:00,95.08,95.82,95.0,95.73,41893.0,83.3802,84.0291,83.31,83.9502,41893.0
2020-04-01 11:10:00,95.65,95.82,95.5,95.76,48842.0,83.8801,84.0291,83.7485,83.9765,48842.0
2020-04-01 11:15:00,95.79,96.1,95.31,96.06,108880.0,84.0028,84.2747,83.5819,84.2396,108880.0
2020-04-01 11:20:00,95.97,96.14,95.53,95.79,157643.0,84.1607,84.3098,83.7748,84.0028,157643.0
2020-04-01 11:25:00,95.75,95.9,94.77,94.92,81472.0,83.9678,84.0993,83.1084,83.2399,81472.0
2020-04-01 11:30:00,94.95,94.96,94.22,94.31,81594.0,83.2662,83.275,82.626,82.705,81594.0
2020-04-01 11:35:00,94.3,94.45,93.93,93.93,76927.0,82.6962,82.8277,82.3717,82.3717,76927.0
2020-04-01 11:40:00,93.91,94.61,93.79,94.61,175576.0,82.3542,82.968,82.2489,82.968,175576.0
2020-04-01 11:45:00,94.56,95.04,94.5,94.89,71786.0,82.9242,83.3451,82.8716,83.2136,71786.0
2020-04-01 11:50:00,94.85,95.14,94.66,95.01,53848.0,83.1785,83.4328,83.0119,83.3188,53848.0
2020-04-01 11:55:00,95.04,95.2,94.76,94.95,71452.0,83.3451,83.4854,83.0996,83.2662,71452.0
2020-04-01 12:00:00,94.88,94.97,94.61,94.64,62921.0,83.2048,83.2837,82.968,82.9943,62921.0
2020-04-01 12:05:00,94.77,95.03,94.31,94.81,110335.0,83.1084,83.3364,82.705,83.1434,110335.0
2020-04-01 12:10:00,94.79,95.09,94.68,94.96,33681.0,83.1259,83.389,83.0294,83.275,33681.0
2020-04-01 12:15:00,94.89,95.05,94.8,94.98,108980.0,83.2136,83.3539,83.1347,83.2925,108980.0
2020-04-01 12:20:00,94.96,95.15,94.72,94.83,75835.0,83.275,83.4416,83.0645,83.161,75835.0
2020-04-01 12:25:00,94.77,94.95,94.27,94.35,56542.0,83.1084,83.2662,82.6699,82.74,56542.0
2020-04-01 12:30:00,94.37,94.74,94.27,94.51,35682.0,82.7576,83.082,82.6699,82.8803,35682.0
2020-04-01 12:35:00,94.5,94.52,94.1,94.14,104328.0,82.8716,82.8891,82.5208,82.5559,104328.0
2020-04-01 12:40:00,94.14,94.41,94.13,94.31,66618.0,82.5559,82.7926,82.5471,82.705,66618.0
2020-04-01 12:45:00,94.3,94.39,93.97,94.02,59278.0,82.6962,82.7751,82.4068,82.4506,59278.0
2020-04-01 12:50:00,94.04,94.48,94.03,94.27,109466.0,82.4682,82.854,82.4594,82.6699,109466.0
2020-04-01 12:55:00,94.29,94.4,94.13,94.25,45596.0,82.6874,82.7839,82.5471,82.6523,45596.0
2020-04-01 13:00:00,94.25,94.86,94.24,94.77,66076.0,82.6523,83.1873,82.6436,83.1084,66076.0
2020-04-01 13:05:00,94.86,94.86,94.37,94.76,85055.0,83.1873,83.1873,82.7576,83.0996,85055.0
2020-04-01 13:10:00,94.77,94.91,94.64,94.71,27962.0,83.1084,83.2311,82.9943,83.0557,27962.0
2020-04-01 13:15:00,94.76,94.97,94.62,94.93,35135.0,83.0996,83.2837,82.9768,83.2487,35135.0
2020-04-01 13:20:00,94.9,95.14,94.88,95.1,41138.0,83.2224,83.4328,83.2048,83.3977,41138.0
2020-04-01 13:25:00,95.07,95.13,94.74,94.85,45768.0,83.3714,83.4241,83.082,83.1785,45768.0
2020-04-01 13:30:00,94.85,94.94,94.55,94.73,74755.0,83.1785,83.2574,82.9154,83.0733,74755.0
2020-04-01 13:35:00,94.7,94.93,94.7,94.84,68223.0,83.047,83.2487,83.047,83.1697,68223.0
2020-04-01 13:40:00,94.87,95.65,94.81,95.63,85220.0,83.196,83.8801,83.1434,83.8625,85220.0
2020-04-01 13:45:00,95.6,95.8,95.52,95.56,65943.0,83.8362,84.0116,83.7661,83.8011,65943.0
2020-04-01 13:50:00,95.59,95.84,95.41,95.7,60254.0,83.8274,84.0467,83.6696,83.9239,60254.0
2020-04-01 13:55:00,95.7,95.83,95.61,95.73,34661.0,83.9239,84.0379,83.845,83.9502,34661.0
2020-04-01 14:00:00,95.69,95.85,95.58,95.81,63860.0,83.9151,84.0555,83.8187,84.0204,63860.0
2020-04-01 14:05:00,95.8,96.13,95.73,95.87,75470.0,84.0116,84.301,83.9502,84.073,75470.0
2020-04-01 14:10:00,95.85,95.98,95.34,95.38,71382.0,84.0555,84.1695,83.6082,83.6433,71382.0
2020-04-01 14:15:00,95.32,95.4,95.08,95.29,89812.0,83.5907,83.6608,83.3802,83.5644,89812.0
2020-04-01 14:20:00,95.31,95.33,94.91,94.97,78219.0,83.5819,83.5994,83.2311,83.2837,78219.0
2020-04-01 14:25:00,94.97,95.33,94.96,95.18,35922.0,83.2837,83.5994,83.275,83.4679,35922.0
2020-04-01 14:30:00,95.13,95.19,94.7,94.76,76754.0,83.4241,83.4767,83.047,83.0996,76754.0
2020-04-01 14:35:00,94.7,95.21,94.55,95.13,37793.0,83.047,83.4942,82.9154,83.4241,37793.0
2020-04-01 14:40:00,95.09,95.21,94.95,94.95,37807.0,83.389,83.4942,83.2662,83.2662,37807.0
2020-04-01 14:45:00,94.99,95.2,94.99,95.06,45795.0,83.3013,83.4854,83.3013,83.3627,45795.0
2020-04-01 14:50:00,95.1,95.29,94.96,94.99,51922.0,83.3977,83.5644,83.275,83.3013,51922.0
2020-04-01 14:55:00,94.96,94.99,94.43,94.53,204569.0,83.275,83.3013,82.8102,82.8979,204569.0
2020-04-01 15:00:00,94.55,94.95,94.55,94.86,39563.0,82.9154,83.2662,82.9154,83.1873,39563.0
2020-04-01 15:05:00,94.81,94.89,94.66,94.73,64719.0,83.1434,83.2136,83.0119,83.0733,64719.0
2020-04-01 15:10:00,94.69,94.8,94.37,94.5,155206.0,83.0382,83.1347,82.7576,82.8716,155206.0
2020-04-01 15:15:00,94.56,94.71,94.39,94.7,74695.0,82.9242,83.0557,82.7751,83.047,74695.0
2020-04-01 15:20:00,94.7,94.7,94.46,94.62,113181.0,83.047,83.047,82.8365,82.9768,113181.0
2020-04-01 15:25:00,94.65,94.66,94.22,94.4,121161.0,83.0031,83.0119,82.626,82.7839,121161.0
2020-04-01 15:30:00,94.41,94.46,93.87,94.45,116838.0,82.7926,82.8365,82.3191,82.8277,116838.0
2020-04-01 15:35:00,94.45,94.75,94.2,94.53,211862.0,82.8277,83.0908,82.6085,82.8979,211862.0
2020-04-01 15:40:00,94.45,94.96,94.22,94.7,146570.0,82.8277,83.275,82.626,83.047,146570.0
2020-04-01 15:45:00,94.65,94.88,94.5,94.71,159868.0,83.0031,83.2048,82.8716,83.0557,159868.0
2020-04-01 15:50:00,94.77,95.97,94.69,95.06,226754.0,83.1084,84.1607,83.0382,83.3627,226754.0
2020-04-01 15:55:00,95.06,95.67,94.93,95.32,408270.0,83.3627,83.8976,83.2487,83.5907,408270.0
2020-04-02 09:30:00,94.27,95.17,93.82,94.69,138093.0,82.6699,83.4591,82.2753,83.0382,138093.0
2020-04-02 09:35:00,94.94,95.32,94.36,94.36,73950.0,83.2574,83.5907,82.7488,82.7488,73950.0
2020-04-02 09:40:00,94.45,94.6,93.02,93.1,81986.0,82.8277,82.9593,81.5737,81.6438,81986.0
2020-04-02 09:45:00,93.24,93.88,93.06,93.7,49703.0,81.7666,82.3279,81.6088,82.17,49703.0
2020-04-02 09:50:00,93.64,94.26,93.47,93.57,66699.0,82.1174,82.6611,81.9683,82.056,66699.0
2020-04-02 09:55:00,93.67,93.99,93.52,93.92,121918.0,82.1437,82.4243,82.0122,82.3629,121918.0
2020-04-02 10:00:00,93.91,94.37,93.39,94.35,48742.0,82.3542,82.7576,81.8982,82.74,48742.0
2020-04-02 10:05:00,94.3,94.56,94.07,94.5,35081.0,82.6962,82.9242,82.4945,82.8716,35081.0
2020-04-02 10:10:00,94.5,95.2,94.44,95.03,78046.0,82.8716,83.4854,82.819,83.3364,78046.0
2020-04-02 10:15:00,95.03,95.18,94.82,94.97,70549.0,83.3364,83.4679,83.1522,83.2837,70549.0
2020-04-02 10:20:00,94.97,95.18,94.86,94.94,44937.0,83.2837,83.4679,83.1873,83.2574,44937.0
2020-04-02 10:25:00,94.95,95.23,94.78,95.17,27819.0,83.2662,83.5117,83.1171,83.4591,27819.0
2020-04-02 10:30:00,95.11,95.59,94.98,95.23,51719.0,83.4065,83.8274,83.2925,83.5117,51719.0
2020-04-02 10:35:00,95.29,95.67,95.12,95.24,43390.0,83.5644,83.8976,83.4153,83.5205,43390.0
2020-04-02 10:40:00,95.24,95.65,94.85,95.43,58409.0,83.5205,83.8801,83.1785,83.6871,58409.0
2020-04-02 10:45:00,95.54,95.63,95.07,95.22,31905.0,83.7836,83.8625,83.3714,83.503,31905.0
2020-04-02 10:50:00,95.23,95.63,94.86,95.16,54978.0,83.5117,83.8625,83.1873,83.4504,54978.0
2020-04-02 10:55:00,95.09,95.33,95.06,95.33,35213.0,83.389,83.5994,83.3627,83.5994,35213.0
2020-04-02 11:00:00,95.34,95.37,95.01,95.33,39043.0,83.6082,83.6345,83.3188,83.5994,39043.0
2020-04-02 11:05:00,95.3,95.39,94.95,95.06,51696.0,83.5731,83.6521,83.2662,83.3627,51696.0
2020-04-02 11:10:00,95.05,95.15,94.88,94.92,132037.0,83.3539,83.4416,83.2048,83.2399,132037.0
2020-04-02 11:15:00,94.98,95.33,94.98,95.16,42227.0,83.2925,83.5994,83.2925,83.4504,42227.0
2020-04-02 11:20:00,95.1,95.23,94.61,94.61,32071.0,83.3977,83.5117,82.968,82.968,32071.0
2020-04-02 11:25:00,94.64,94.65,94.01,94.25,41474.0,82.9943,83.0031,82.4419,82.6523,41474.0
2020-04-02 11:30:00,94.27,94.81,94.24,94.76,40377.0,82.6699,83.1434,82.6436,83.0996,40377.0
2020-04-02 11:35:00,94.76,94.84,94.34,94.65,47313.0,83.0996,83.1697,82.7313,83.0031,47313.0
2020-04-02 11:40:00,94.63,94.88,94.55,94.68,69713.0,82.9856,83.2048,82.9154,83.0294,69713.0
2020-04-02 11:45:00,94.68,94.94,94.64,94.9,36263.0,83.0294,83.2574,82.9943,83.2224,36263.0
2020-04-02 11:50:00,94.9,94.99,94.72,94.88,45430.0,83.2224,83.3013,83.0645,83.2048,45430.0
2020-04-02 11:55:00,94.85,95.05,94.6,94.61,29688.0,83.1785,83.3539,82.9593,82.968,29688.0
2020-04-02 12:00:00,94.67,94.73,94.44,94.72,33290.0,83.0207,83.0733,82.819,83.0645,33290.0
2020-04-02 12:05:00,94.72,94.86,94.6,94.71,18523.0,83.0645,83.1873,82.9593,83.0557,18523.0
2020-04-02 12:10:00,94.68,94.89,94.42,94.77,157207.0,83.0294,83.2136,82.8014,83.1084,157207.0
2020-04-02 12:15:00,94.7,94.7,94.31,94.47,34083.0,83.047,83.047,82.705,82.8453,34083.0
2020-04-02 12:20:00,94.45,94.58,94.14,94.2,26116.0,82.8277,82.9417,82.5559,82.6085,26116.0
2020-04-02 12:25:00,94.2,94.31,93.79,93.79,55395.0,82.6085,82.705,82.2489,82.2489,55395.0
2020-04-02 12:30:00,93.86,94.0,93.66,93.82,55636.0,82.3103,82.4331,82.1349,82.2753,55636.0
2020-04-02 12:35:00,93.83,94.05,93.82,93.92,57724.0,82.284,82.4769,82.2753,82.3629,57724.0
2020-04-02 12:40:00,93.94,94.09,93.73,94.01,32219.0,82.3805,82.512,82.1963,82.4419,32219.0
2020-04-02 12:45:00,94.01,94.09,93.84,93.97,21462.0,82.4419,82.512,82.2928,82.4068,21462.0
2020-04-02 12:50:00,93.91,94.1,93.9,94.01,37440.0,82.3542,82.5208,82.3454,82.4419,37440.0
2020-04-02 12:55:00,94.0,94.08,93.95,94.01,27934.0,82.4331,82.5033,82.3893,82.4419,27934.0
2020-04-02 13:00:00,94.07,94.2,93.96,94.13,16847.0,82.4945,82.6085,82.398,82.5471,16847.0
2020-04-02 13:05:00,94.12,94.12,93.89,93.94,25650.0,82.5383,82.5383,82.3366,82.3805,25650.0
2020-04-02 13:10:00,93.92,93.97,93.45,93.45,71063.0,82.3629,82.4068,81.9508,81.9508,71063.0
2020-04-02 13:15:00,93.46,93.53,93.09,93.09,20851.0,81.9595,82.0209,81.6351,81.6351,20851.0
2020-04-02 13:20:00,93.09,93.21,93.01,93.18,33455.0,81.6351,81.7403,81.5649,81.714,33455.0
2020-04-02 13:25:00,93.19,93.25,92.94,93.1,105093.0,81.7228,81.7754,81.5035,81.6438,105093.0
2020-04-02 13:30:00,93.06,93.32,93.03,93.21,28954.0,81.6088,81.8368,81.5825,81.7403,28954.0
2020-04-02 13:35:00,93.2,93.45,93.15,93.32,25861.0,81.7315,81.9508,81.6877,81.8368,25861.0
2020-04-02 13:40:00,93.34,93.72,93.31,93.7,41421.0,81.8543,82.1876,81.828,82.17,41421.0
2020-04-02 13:45:00,93.76,93.76,93.3,93.3,55762.0,82.2226,82.2226,81.8192,81.8192,55762.0
2020-04-02 13:50:00,93.31,93.49,93.21,93.49,46951.0,81.828,81.9859,81.7403,81.9859,46951.0
2020-04-02 13:55:00,93.44,93.44,93.14,93.16,36485.0,81.942,81.942,81.6789,81.6965,36485.0
2020-04-02 14:00:00,93.16,93.16,92.65,92.74,43703.0,81.6965,81.6965,81.2492,81.3281,43703.0
2020-04-02 14:05:00,92.8,92.81,92.4,92.53,36179.0,81.3808,81.3895,81.03,81.144,36179.0
2020-04-02 14:10:00,92.53,92.6,92.24,92.26,107616.0,81.144,81.2054,80.8897,80.9072,107616.0
2020-04-02 14:15:00,92.25,92.49,92.12,92.22,87841.0,80.8984,81.1089,80.7844,80.8721,87841.0
2020-04-02 14:20:00,92.15,92.76,92.15,92.63,63632.0,80.8107,81.3457,80.8107,81.2317,63632.0
2020-04-02 14:25:00,92.63,93.44,92.62,93.35,39673.0,81.2317,81.942,81.2229,81.8631,39673.0
2020-04-02 14:30:00,93.36,93.85,93.24,93.65,62422.0,81.8719,82.3016,81.7666,82.1262,62422.0
2020-04-02 14:35:00,93.71,93.74,93.35,93.61,22871.0,82.1788,82.2051,81.8631,82.0911,22871.0
2020-04-02 14:40:00,93.65,93.66,93.29,93.29,22404.0,82.1262,82.1349,81.8105,81.8105,22404.0
2020-04-02 14:45:00,93.23,93.51,93.14,93.33,65985.0,81.7579,82.0034,81.6789,81.8455,65985.0
2020-04-02 14:50:00,93.31,93.98,93.2,93.86,72032.0,81.828,82.4156,81.7315,82.3103,72032.0
2020-04-02 14:55:00,93.87,94.09,93.8,93.99,73890.0,82.3191,82.512,82.2577,82.4243,73890.0
2020-04-02 15:00:00,94.01,94.28,93.76,93.95,58726.0,82.4419,82.6786,82.2226,82.3893,58726.0
2020-04-02 15:05:00,93.9,94.04,93.73,93.98,42770.0,82.3454,82.4682,82.1963,82.4156,42770.0
2020-04-02 15:10:00,93.96,93.99,93.64,93.73,29059.0,82.398,82.4243,82.1174,82.1963,29059.0
2020-04-02 15:15:00,93.76,93.91,93.6,93.72,38750.0,82.2226,82.3542,82.0823,82.1876,38750.0
2020-04-02 15:20:00,93.73,93.74,93.41,93.48,51436.0,82.1963,82.2051,81.9157,81.9771,51436.0
2020-04-02 15:25:00,93.48,93.55,93.17,93.44,94281.0,81.9771,82.0385,81.7052,81.942,94281.0
2020-04-02 15:30:00,93.49,93.7,93.22,93.46,91411.0,81.9859,82.17,81.7491,81.9595,91411.0
2020-04-02 15:35:00,93.47,93.76,93.44,93.54,71573.0,81.9683,82.2226,81.942,82.0297,71573.0
2020-04-02 15:40:00,93.56,93.97,93.45,93.93,42086.0,82.0472,82.4068,81.9508,82.3717,42086.0
2020-04-02 15:45:00,93.96,94.05,93.36,93.54,118570.0,82.398,82.4769,81.8719,82.0297,118570.0
2020-04-02 15:50:00,93.55,94.35,93.49,94.19,205741.0,82.0385,82.74,81.9859,82.5997,205741.0
2020-04-02 15:55:00,94.21,94.54,93.97,94.37,256374.0,82.6173,82.9067,82.4068,82.7576,256374.0
2020-04-03 09:30:00,93.53,94.13,92.8,93.9,122581.0,82.0209,82.5471,81.3808,82.3454,122581.0
2020-04-03 09:35:00,93.89,94.04,93.22,93.31,52952.0,82.3366,82.4682,81.7491,81.828,52952.0
2020-04-03 09:40:00,93.21,93.67,93.09,93.43,76385.0,81.7403,82.1437,81.6351,81.9332,76385.0
2020-04-03 09:45:00,93.47,93.89,93.36,93.52,70993.0,81.9683,82.3366,81.8719,82.0122,70993.0
2020-04-03 09:50:00,93.48,93.75,93.3,93.75,37569.0,81.9771,82.2139,81.8192,82.2139,37569.0
2020-04-03 09:55:00,93.69,93.93,93.55,93.57,38364.0,82.1612,82.3717,82.0385,82.056,38364.0
2020-04-03 10:00:00,93.56,93.85,93.44,93.48,34107.0,82.0472,82.3016,81.942,81.9771,34107.0
2020-04-03 10:05:00,93.43,93.78,93.39,93.52,42554.0,81.9332,82.2402,81.8982,82.0122,42554.0
2020-04-03 10:10:00,93.51,93.68,93.41,93.61,38648.0,82.0034,82.1525,81.9157,82.0911,38648.0
2020-04-03 10:15:00,93.5,93.56,93.33,93.46,32385.0,81.9946,82.0472,81.8455,81.9595,32385.0
2020-04-03 10:20:00,93.41,93.63,92.97,93.58,52928.0,81.9157,82.1086,81.5298,82.0648,52928.0
2020-04-03 10:25:00,93.56,93.56,93.22,93.44,37233.0,82.0472,82.0472,81.7491,81.942,37233.0
2020-04-03 10:30:00,93.44,93.68,93.33,93.51,37808.0,81.942,82.1525,81.8455,82.0034,37808.0
2020-04-03 10:35:00,93.45,93.85,93.33,93.45,62432.0,81.9508,82.3016,81.8455,81.9508,62432.0
2020-04-03 10:40:00,93.45,93.53,93.14,93.46,133348.0,81.9508,82.0209,81.6789,81.9595,133348.0
2020-04-03 10:45:00,93.35,93.35,92.86,92.97,56221.0,81.8631,81.8631,81.4334,81.5298,56221.0
2020-04-03 10:50:00,92.98,93.21,92.95,93.08,49477.0,81.5386,81.7403,81.5123,81.6263,49477.0
2020-04-03 10:55:00,93.11,93.35,92.85,92.96,67587.0,81.6526,81.8631,81.4246,81.5211,67587.0
2020-04-03 11:00:00,93.01,93.28,92.95,93.06,30272.0,81.5649,81.8017,81.5123,81.6088,30272.0
2020-04-03 11:05:00,93.1,93.1,92.32,92.64,86168.0,81.6438,81.6438,80.9598,81.2405,86168.0
2020-04-03 11:10:00,92.66,92.89,92.46,92.46,36668.0,81.258,81.4597,81.0826,81.0826,36668.0
2020-04-03 11:15:00,92.44,92.48,92.1,92.2,46453.0,81.0651,81.1001,80.7669,80.8546,46453.0
2020-04-03 11:20:00,92.19,92.33,92.05,92.08,55061.0,80.8458,80.9686,80.7231,80.7494,55061.0
2020-04-03 11:25:00,92.12,92.3,92.04,92.27,56884.0,80.7844,80.9423,80.7143,80.916,56884.0
2020-04-03 11:30:00,92.29,92.59,92.16,92.33,42351.0,80.9335,81.1966,80.8195,80.9686,42351.0
2020-04-03 11:35:00,92.36,92.45,92.13,92.36,29551.0,80.9949,81.0738,80.7932,80.9949,29551.0
2020-04-03 11:40:00,92.4,92.43,92.19,92.27,21633.0,81.03,81.0563,80.8458,80.916,21633.0
2020-04-03 11:45:00,92.3,92.33,92.08,92.33,17263.0,80.9423,80.9686,80.7494,80.9686,17263.0
2020-04-03 11:50:00,92.36,92.4,92.2,92.25,21011.0,80.9949,81.03,80.8546,80.8984,21011.0
2020-04-03 11:55:00,92.31,92.56,92.22,92.46,25722.0,80.9511,81.1703,80.8721,81.0826,25722.0
2020-04-03 12:00:00,92.5,92.73,92.39,92.61,18666.0,81.1177,81.3194,81.0212,81.2141,18666.0
2020-04-03 12:05:00,92.55,92.63,92.31,92.49,21555.0,81.1615,81.2317,80.9511,81.1089,21555.0
2020-04-03 12:10:00,92.49,92.49,92.2,92.33,19502.0,81.1089,81.1089,80.8546,80.9686,19502.0
2020-04-03 12:15:00,92.33,92.37,92.18,92.3,27559.0,80.9686,81.0037,80.8371,80.9423,27559.0
2020-04-03 12:20:00,92.3,92.46,92.25,92.36,27511.0,80.9423,81.0826,80.8984,80.9949,27511.0
2020-04-03 12:25:00,92.39,92.51,92.21,92.48,28019.0,81.0212,81.1264,80.8634,81.1001,28019.0
2020-04-03 12:30:00,92.51,92.68,92.31,92.43,34115.0,81.1264,81.2755,80.9511,81.0563,34115.0
2020-04-03 12:35:00,92.42,92.66,92.39,92.62,19840.0,81.0475,81.258,81.0212,81.2229,19840.0
2020-04-03 12:40:00,92.6,92.9,92.5,92.75,32991.0,81.2054,81.4685,81.1177,81.3369,32991.0
2020-04-03 12:45:00,92.76,92.79,92.52,92.55,24757.0,81.3457,81.372,81.1352,81.1615,24757.0
2020-04-03 12:50:00,92.54,92.84,92.49,92.83,21117.0,81.1528,81.4158,81.1089,81.4071,21117.0
2020-04-03 12:55:00,92.76,92.93,92.73,92.8,31169.0,81.3457,81.4948,81.3194,81.3808,31169.0
2020-04-03 13:00:00,92.77,92.81,92.39,92.48,31103.0,81.3545,81.3895,81.0212,81.1001,31103.0
2020-04-03 13:05:00,92.43,92.53,92.02,92.16,128514.0,81.0563,81.144,80.6967,80.8195,128514.0
2020-04-03 13:10:00,92.19,92.19,91.65,91.9,191387.0,80.8458,80.8458,80.3723,80.5915,191387.0
2020-04-03 13:15:00,91.96,92.22,91.89,92.02,76383.0,80.6441,80.8721,80.5827,80.6967,76383.0
2020-04-03 13:20:00,92.02,92.28,91.82,92.15,108441.0,80.6967,80.9248,80.5214,80.8107,108441.0
2020-04-03 13:25:00,92.16,92.16,91.8,92.07,71275.0,80.8195,80.8195,80.5038,80.7406,71275.0
2020-04-03 13:30:00,92.08,92.08,91.35,91.55,124262.0,80.7494,80.7494,80.1092,80.2846,124262.0
2020-04-03 13:35:00,91.53,91.56,91.31,91.34,96455.0,80.267,80.2933,80.0741,80.1004,96455.0
2020-04-03 13:40:00,91.33,91.44,91.21,91.28,87906.0,80.0916,80.1881,79.9864,80.0478,87906.0
2020-04-03 13:45:00,91.24,91.32,90.92,91.25,92249.0,80.0127,80.0829,79.7321,80.0215,92249.0
2020-04-03 13:50:00,91.27,91.3,91.05,91.12,41213.0,80.039,80.0653,79.8461,79.9075,41213.0
2020-04-03 13:55:00,91.1,91.27,90.98,91.24,45501.0,79.89,80.039,79.7847,80.0127,45501.0
2020-04-03 14:00:00,91.26,91.26,90.93,90.98,46101.0,80.0303,80.0303,79.7409,79.7847,46101.0
2020-04-03 14:05:00,90.98,91.01,90.75,90.84,39747.0,79.7847,79.811,79.583,79.6619,39747.0
2020-04-03 14:10:00,90.83,90.93,90.73,90.85,62855.0,79.6532,79.7409,79.5655,79.6707,62855.0
2020-04-03 14:15:00,90.87,90.91,90.38,90.42,104448.0,79.6883,79.7233,79.2585,79.2936,104448.0
2020-04-03 14:20:00,90.41,90.57,90.28,90.36,95842.0,79.2849,79.4252,79.1709,79.241,95842.0
2020-04-03 14:25:00,90.31,90.45,90.17,90.31,179265.0,79.1972,79.3199,79.0744,79.1972,179265.0
2020-04-03 14:30:00,90.31,90.78,90.23,90.77,49647.0,79.1972,79.6093,79.127,79.6006,49647.0
2020-04-03 14:35:00,90.78,90.86,90.56,90.6,28080.0,79.6093,79.6795,79.4164,79.4515,28080.0
2020-04-03 14:40:00,90.59,90.94,90.59,90.7,46308.0,79.4427,79.7496,79.4427,79.5392,46308.0
2020-04-03 14:45:00,90.7,91.04,90.7,91.04,54576.0,79.5392,79.8373,79.5392,79.8373,54576.0
2020-04-03 14:50:00,91.04,91.4,91.03,91.24,44019.0,79.8373,80.153,79.8286,80.0127,44019.0
2020-04-03 14:55:00,91.24,91.73,91.23,91.62,50255.0,80.0127,80.4424,80.004,80.346,50255.0
2020-04-03 15:00:00,91.65,92.11,91.47,91.67,141118.0,80.3723,80.7757,80.2144,80.3898,141118.0
2020-04-03 15:05:00,91.64,91.88,91.43,91.45,97242.0,80.3635,80.574,80.1793,80.1969,97242.0
2020-04-03 15:10:00,91.43,91.57,91.3,91.48,56439.0,80.1793,80.3021,80.0653,80.2232,56439.0
2020-04-03 15:15:00,91.48,92.07,91.48,91.86,75599.0,80.2232,80.7406,80.2232,80.5564,75599.0
2020-04-03 15:20:00,91.87,91.96,91.33,91.35,65231.0,80.5652,80.6441,80.0916,80.1092,65231.0
2020-04-03 15:25:00,91.32,91.55,91.32,91.54,76713.0,80.0829,80.2846,80.0829,80.2758,76713.0
2020-04-03 15:30:00,91.54,91.87,91.53,91.56,62440.0,80.2758,80.5652,80.267,80.2933,62440.0
2020-04-03 15:35:00,91.55,91.73,91.5,91.61,84454.0,80.2846,80.4424,80.2407,80.3372,84454.0
2020-04-03 15:40:00,91.61,91.64,91.07,91.15,70384.0,80.3372,80.3635,79.8636,79.9338,70384.0
2020-04-03 15:45:00,91.13,91.82,91.09,91.65,74201.0,79.9163,80.5214,79.8812,80.3723,74201.0
2020-04-03 15:50:00,91.67,92.87,91.67,92.82,162249.0,80.3898,81.4421,80.3898,81.3983,162249.0
2020-04-03 15:55:00,92.84,92.86,92.51,92.55,318476.0,81.4158,81.4334,81.1264,81.1615,318476.0
2020-04-06 09:30:00,93.36,93.79,92.13,93.16,223015.0,81.8719,82.2489,80.7932,81.6965,223015.0
2020-04-06 09:35:00,93.06,93.25,92.65,93.06,90320.0,81.6088,81.7754,81.2492,81.6088,90320.0
2020-04-06 09:40:00,92.97,93.74,92.94,93.61,77539.0,81.5298,82.2051,81.5035,82.0911,77539.0
2020-04-06 09:45:00,93.59,93.88,93.26,93.44,117116.0,82.0736,82.3279,81.7842,81.942,117116.0
2020-04-06 09:50:00,93.32,93.87,93.25,93.66,83784.0,81.8368,82.3191,81.7754,82.1349,83784.0
2020-04-06 09:55:00,93.66,94.49,93.62,94.01,92736.0,82.1349,82.8628,82.0999,82.4419,92736.0
2020-04-06 10:00:00,93.93,94.74,93.93,94.6,59682.0,82.3717,83.082,82.3717,82.9593,59682.0
2020-04-06 10:05:00,94.63,94.76,94.45,94.51,48658.0,82.9856,83.0996,82.8277,82.8803,48658.0
2020-04-06 10:10:00,94.54,94.97,94.44,94.97,49268.0,82.9067,83.2837,82.819,83.2837,49268.0
2020-04-06 10:15:00,94.99,95.63,94.98,95.44,56689.0,83.3013,83.8625,83.2925,83.6959,56689.0
2020-04-06 10:20:00,95.37,95.89,95.37,95.78,53016.0,83.6345,84.0905,83.6345,83.9941,53016.0
2020-04-06 10:25:00,95.74,96.12,95.67,96.1,91446.0,83.959,84.2922,83.8976,84.2747,91446.0
2020-04-06 10:30:00,96.09,96.25,95.67,95.92,76886.0,84.2659,84.4062,83.8976,84.1168,76886.0
2020-04-06 10:35:00,95.92,96.09,95.78,95.83,56974.0,84.1168,84.2659,83.9941,84.0379,56974.0
2020-04-06 10:40:00,95.89,95.93,95.3,95.62,76378.0,84.0905,84.1256,83.5731,83.8538,76378.0
2020-04-06 10:45:00,95.61,96.0,95.45,95.86,111545.0,83.845,84.187,83.7047,84.0642,111545.0
2020-04-06 10:50:00,95.91,95.95,95.33,95.44,77334.0,84.1081,84.1431,83.5994,83.6959,77334.0
2020-04-06 10:55:00,95.45,95.55,95.2,95.29,73279.0,83.7047,83.7924,83.4854,83.5644,73279.0
2020-04-06 11:00:00,95.25,95.65,95.19,95.62,64298.0,83.5293,83.8801,83.4767,83.8538,64298.0
2020-04-06 11:05:00,95.65,96.18,95.6,96.14,108134.0,83.8801,84.3448,83.8362,84.3098,108134.0
2020-04-06 11:10:00,96.12,96.46,95.96,96.38,74411.0,84.2922,84.5904,84.1519,84.5202,74411.0
2020-04-06 11:15:00,96.4,96.49,96.34,96.37,56538.0,84.5378,84.6167,84.4852,84.5115,56538.0
2020-04-06 11:20:00,96.36,96.37,95.94,95.98,52177.0,84.5027,84.5115,84.1344,84.1695,52177.0
2020-04-06 11:25:00,95.93,96.25,95.81,96.0,79298.0,84.1256,84.4062,84.0204,84.187,79298.0
2020-04-06 11:30:00,96.03,96.05,95.73,95.75,48545.0,84.2133,84.2308,83.9502,83.9678,48545.0
2020-04-06 11:35:00,95.77,95.95,95.58,95.8,67616.0,83.9853,84.1431,83.8187,84.0116,67616.0
2020-04-06 11:40:00,95.8,96.19,95.79,96.11,75454.0,84.0116,84.3536,84.0028,84.2835,75454.0
2020-04-06 11:45:00,96.09,96.25,95.99,95.99,100344.0,84.2659,84.4062,84.1782,84.1782,100344.0
2020-04-06 11:50:00,95.94,96.05,95.58,95.81,21823.0,84.1344,84.2308,83.8187,84.0204,21823.0
2020-04-06 11:55:00,95.77,95.86,95.58,95.78,41878.0,83.9853,84.0642,83.8187,83.9941,41878.0
2020-04-06 12:00:00,95.8,95.87,95.52,95.59,44576.0,84.0116,84.073,83.7661,83.8274,44576.0
2020-04-06 12:05:00,95.57,95.61,95.33,95.34,42016.0,83.8099,83.845,83.5994,83.6082,42016.0
2020-04-06 12:10:00,95.33,95.45,95.18,95.36,44981.0,83.5994,83.7047,83.4679,83.6257,44981.0
2020-04-06 12:15:00,95.34,95.49,95.28,95.43,40648.0,83.6082,83.7398,83.5556,83.6871,40648.0
2020-04-06 12:20:00,95.43,95.61,95.41,95.5,34269.0,83.6871,83.845,83.6696,83.7485,34269.0
2020-04-06 12:25:00,95.52,95.57,95.17,95.17,35971.0,83.7661,83.8099,83.4591,83.4591,35971.0
2020-04-06 12:30:00,95.17,95.21,94.65,94.88,66935.0,83.4591,83.4942,83.0031,83.2048,66935.0
2020-04-06 12:35:00,94.9,95.15,94.86,95.07,31183.0,83.2224,83.4416,83.1873,83.3714,31183.0
2020-04-06 12:40:00,95.07,95.31,94.95,95.26,34563.0,83.3714,83.5819,83.2662,83.5381,34563.0
2020-04-06 12:45:00,95.25,95.35,95.1,95.24,41376.0,83.5293,83.617,83.3977,83.5205,41376.0
2020-04-06 12:50:00,95.22,95.45,95.15,95.4,66173.0,83.503,83.7047,83.4416,83.6608,66173.0
2020-04-06 12:55:00,95.4,95.71,95.36,95.66,52287.0,83.6608,83.9327,83.6257,83.8888,52287.0
2020-04-06 13:00:00,95.68,95.71,95.48,95.5,38339.0,83.9064,83.9327,83.731,83.7485,38339.0
2020-04-06 13:05:00,95.5,95.52,95.35,95.47,50067.0,83.7485,83.7661,83.617,83.7222,50067.0
2020-04-06 13:10:00,95.49,95.71,95.49,95.56,41207.0,83.7398,83.9327,83.7398,83.8011,41207.0
2020-04-06 13:15:00,95.58,95.6,95.38,95.6,44787.0,83.8187,83.8362,83.6433,83.8362,44787.0
2020-04-06 13:20:00,95.58,95.8,95.53,95.65,46390.0,83.8187,84.0116,83.7748,83.8801,46390.0
2020-04-06 13:25:00,95.68,95.79,95.57,95.78,44754.0,83.9064,84.0028,83.8099,83.9941,44754.0
2020-04-06 13:30:00,95.77,95.85,95.62,95.79,40980.0,83.9853,84.0555,83.8538,84.0028,40980.0
2020-04-06 13:35:00,95.79,96.1,95.78,95.94,70381.0,84.0028,84.2747,83.9941,84.1344,70381.0
2020-04-06 13:40:00,95.93,96.17,95.9,96.16,53629.0,84.1256,84.3361,84.0993,84.3273,53629.0
2020-04-06 13:45:00,96.15,96.24,96.04,96.23,40375.0,84.3185,84.3975,84.2221,84.3887,40375.0
2020-04-06 13:50:00,96.2,96.24,96.0,96.04,28641.0,84.3624,84.3975,84.187,84.2221,28641.0
2020-04-06 13:55:00,96.0,96.25,96.0,96.23,37728.0,84.187,84.4062,84.187,84.3887,37728.0
2020-04-06 14:00:00,96.23,96.48,96.13,96.45,61012.0,84.3887,84.6079,84.301,84.5816,61012.0
2020-04-06 14:05:00,96.47,96.47,96.26,96.3,27466.0,84.5992,84.5992,84.415,84.4501,27466.0
2020-04-06 14:10:00,96.33,96.46,96.22,96.28,33984.0,84.4764,84.5904,84.3799,84.4325,33984.0
2020-04-06 14:15:00,96.27,96.31,96.0,96.0,34472.0,84.4238,84.4589,84.187,84.187,34472.0
2020-04-06 14:20:00,95.99,96.18,95.92,96.14,38904.0,84.1782,84.3448,84.1168,84.3098,38904.0
2020-04-06 14:25:00,96.13,96.42,96.09,96.42,44803.0,84.301,84.5553,84.2659,84.5553,44803.0
2020-04-06 14:30:00,96.43,96.8,96.43,96.67,123098.0,84.5641,84.8886,84.5641,84.7746,123098.0
2020-04-06 14:35:00,96.67,96.75,96.59,96.63,30744.0,84.7746,84.8447,84.7044,84.7395,30744.0
2020-04-06 14:40:00,96.61,96.84,96.44,96.8,47341.0,84.7219,84.9236,84.5729,84.8886,47341.0
2020-04-06 14:45:00,96.81,97.08,96.79,96.99,69850.0,84.8973,85.1341,84.8798,85.0552,69850.0
2020-04-06 14:50:00,97.0,97.04,96.85,97.02,38853.0,85.0639,85.099,84.9324,85.0815,38853.0
2020-04-06 14:55:00,97.01,97.37,97.01,97.2,69868.0,85.0727,85.3884,85.0727,85.2393,69868.0
2020-04-06 15:00:00,97.17,97.2,96.9,97.14,68436.0,85.213,85.2393,84.9762,85.1867,68436.0
2020-04-06 15:05:00,97.11,97.5,97.1,97.34,54810.0,85.1604,85.5024,85.1516,85.3621,54810.0
2020-04-06 15:10:00,97.33,97.35,96.78,97.03,120561.0,85.3533,85.3709,84.871,85.0903,120561.0
2020-04-06 15:15:00,97.03,97.18,96.72,96.73,63075.0,85.0903,85.2218,84.8184,84.8272,63075.0
2020-04-06 15:20:00,96.73,96.83,96.6,96.66,90240.0,84.8272,84.9149,84.7132,84.7658,90240.0
2020-04-06 15:25:00,96.66,96.78,96.62,96.7,88598.0,84.7658,84.871,84.7307,84.8009,88598.0
2020-04-06 15:30:00,96.72,96.72,96.32,96.39,95650.0,84.8184,84.8184,84.4676,84.529,95650.0
2020-04-06 15:35:00,96.37,96.82,96.34,96.75,65036.0,84.5115,84.9061,84.4852,84.8447,65036.0
2020-04-06 15:40:00,96.76,96.99,96.65,96.99,90197.0,84.8535,85.0552,84.757,85.0552,90197.0
2020-04-06 15:45:00,96.97,97.05,96.54,96.72,88736.0,85.0376,85.1078,84.6605,84.8184,88736.0
2020-04-06 15:50:00,96.71,97.3,96.71,97.26,140939.0,84.8096,85.327,84.8096,85.292,140939.0
2020-04-06 15:55:00,97.25,97.82,97.25,97.51,484376.0,85.2832,85.783,85.2832,85.5112,484376.0
2020-04-07 09:30:00,98.75,98.87,97.03,98.83,212357.0,86.5986,86.7038,85.0903,86.6688,212357.0
2020-04-07 09:35:00,98.73,99.24,98.28,99.06,109112.0,86.5811,87.0283,86.1864,86.8705,109112.0
2020-04-07 09:40:00,99.08,99.89,99.06,99.75,63827.0,86.888,87.5983,86.8705,87.4756,63827.0
2020-04-07 09:45:00,99.85,100.42,99.59,100.06,118536.0,87.5632,88.0631,87.3352,87.7474,118536.0
2020-04-07 09:50:00,100.04,100.27,99.5,99.91,89066.0,87.7299,87.9316,87.2563,87.6159,89066.0
2020-04-07 09:55:00,99.9,100.1,99.77,100.0,64652.0,87.6071,87.7825,87.4931,87.6948,64652.0
2020-04-07 10:00:00,100.0,100.15,98.93,99.35,85776.0,87.6948,87.8263,86.7565,87.1248,85776.0
2020-04-07 10:05:00,99.23,99.58,98.61,99.31,56245.0,87.0195,87.3265,86.4758,87.0897,56245.0
2020-04-07 10:10:00,99.33,99.71,98.61,98.7,50797.0,87.1072,87.4405,86.4758,86.5548,50797.0
2020-04-07 10:15:00,98.77,99.15,98.56,99.13,61751.0,86.6161,86.9494,86.432,86.9318,61751.0
2020-04-07 10:20:00,99.12,99.16,98.18,98.19,49618.0,86.9231,86.9582,86.0987,86.1075,49618.0
2020-04-07 10:25:00,98.21,98.59,98.0,98.13,49476.0,86.1251,86.4583,85.9409,86.0549,49476.0
2020-04-07 10:30:00,98.15,98.81,98.08,98.56,54233.0,86.0724,86.6512,86.011,86.432,54233.0
2020-04-07 10:35:00,98.53,98.83,98.36,98.7,55980.0,86.4057,86.6688,86.2566,86.5548,55980.0
2020-04-07 10:40:00,98.65,99.02,98.51,99.0,38783.0,86.5109,86.8354,86.3881,86.8178,38783.0
2020-04-07 10:45:00,99.01,99.18,98.64,98.7,65422.0,86.8266,86.9757,86.5021,86.5548,65422.0
2020-04-07 10:50:00,98.72,99.13,98.57,98.96,59956.0,86.5723,86.9318,86.4408,86.7828,59956.0
2020-04-07 10:55:00,99.0,99.87,98.96,99.58,90190.0,86.8178,87.5808,86.7828,87.3265,90190.0
2020-04-07 11:00:00,99.55,99.59,98.8,99.12,42527.0,87.3002,87.3352,86.6425,86.9231,42527.0
2020-04-07 11:05:00,99.2,99.27,98.84,99.23,36378.0,86.9932,87.0546,86.6775,87.0195,36378.0
2020-04-07 11:10:00,99.23,99.44,98.93,99.19,39912.0,87.0195,87.2037,86.7565,86.9845,39912.0
2020-04-07 11:15:00,99.22,99.56,99.21,99.5,37649.0,87.0108,87.3089,87.002,87.2563,37649.0
2020-04-07 11:20:00,99.48,99.7,99.38,99.65,52942.0,87.2388,87.4317,87.1511,87.3879,52942.0
2020-04-07 11:25:00,99.67,100.16,99.65,100.16,39328.0,87.4054,87.8351,87.3879,87.8351,39328.0
2020-04-07 11:30:00,100.16,100.24,99.73,99.9,37818.0,87.8351,87.9053,87.458,87.6071,37818.0
2020-04-07 11:35:00,99.97,100.09,99.83,100.09,51516.0,87.6685,87.7737,87.5457,87.7737,51516.0
2020-04-07 11:40:00,100.14,100.23,99.92,99.96,39473.0,87.8176,87.8965,87.6246,87.6597,39473.0
2020-04-07 11:45:00,99.99,100.03,99.74,99.74,36156.0,87.686,87.7211,87.4668,87.4668,36156.0
2020-04-07 11:50:00,99.74,99.88,99.53,99.8,33760.0,87.4668,87.5896,87.2826,87.5194,33760.0
2020-04-07 11:55:00,99.78,100.06,99.7,100.03,30562.0,87.5019,87.7474,87.4317,87.7211,30562.0
2020-04-07 12:00:00,100.08,100.61,100.0,100.61,40067.0,87.7649,88.2297,87.6948,88.2297,40067.0
2020-04-07 12:05:00,100.61,101.48,100.61,101.48,76972.0,88.2297,88.9927,88.2297,88.9927,76972.0
2020-04-07 12:10:00,101.42,101.46,101.27,101.39,43284.0,88.9401,88.9751,88.8085,88.9137,43284.0
2020-04-07 12:15:00,101.41,101.66,101.17,101.27,45790.0,88.9313,89.1505,88.7208,88.8085,45790.0
2020-04-07 12:20:00,101.3,101.39,101.08,101.11,25972.0,88.8348,88.9137,88.6419,88.6682,25972.0
2020-04-07 12:25:00,101.1,101.4,101.1,101.35,22988.0,88.6594,88.9225,88.6594,88.8787,22988.0
2020-04-07 12:30:00,101.35,101.42,101.03,101.08,22029.0,88.8787,88.9401,88.598,88.6419,22029.0
2020-04-07 12:35:00,101.07,101.36,100.88,101.2,30702.0,88.6331,88.8874,88.4665,88.7471,30702.0
2020-04-07 12:40:00,101.24,101.45,101.2,101.3,22735.0,88.7822,88.9664,88.7471,88.8348,22735.0
2020-04-07 12:45:00,101.29,101.43,101.06,101.26,24031.0,88.8261,88.9488,88.6244,88.7997,24031.0
2020-04-07 12:50:00,101.24,101.28,100.99,101.09,31092.0,88.7822,88.8173,88.563,88.6507,31092.0
2020-04-07 12:55:00,101.09,101.18,100.9,101.03,33153.0,88.6507,88.7296,88.484,88.598,33153.0
2020-04-07 13:00:00,101.05,101.33,101.03,101.17,36363.0,88.6156,88.8611,88.598,88.7208,36363.0
2020-04-07 13:05:00,101.2,101.33,101.03,101.16,29812.0,88.7471,88.8611,88.598,88.712,29812.0
2020-04-07 13:10:00,101.16,101.3,100.85,101.2,42724.0,88.712,88.8348,88.4402,88.7471,42724.0
2020-04-07 13:15:00,101.2,101.23,100.78,100.88,28577.0,88.7471,88.7734,88.3788,88.4665,28577.0
2020-04-07 13:20:00,100.85,100.95,100.6,100.68,42378.0,88.4402,88.5279,88.221,88.2911,42378.0
2020-04-07 13:25:00,100.7,100.73,100.33,100.45,21680.0,88.3087,88.335,87.9842,88.0894,21680.0
2020-04-07 13:30:00,100.42,100.57,100.31,100.57,23783.0,88.0631,88.1946,87.9666,88.1946,23783.0
2020-04-07 13:35:00,100.53,100.56,100.29,100.4,17144.0,88.1596,88.1859,87.9491,88.0456,17144.0
2020-04-07 13:40:00,100.4,100.6,100.32,100.37,38895.0,88.0456,88.221,87.9754,88.0193,38895.0
2020-04-07 13:45:00,100.33,100.93,100.29,100.88,27586.0,87.9842,88.5103,87.9491,88.4665,27586.0
2020-04-07 13:50:00,100.9,100.9,100.44,100.68,30763.0,88.484,88.484,88.0806,88.2911,30763.0
2020-04-07 13:55:00,100.71,100.71,100.37,100.5,27249.0,88.3174,88.3174,88.0193,88.1333,27249.0
2020-04-07 14:00:00,100.46,100.71,100.43,100.67,24834.0,88.0982,88.3174,88.0719,88.2823,24834.0
2020-04-07 14:05:00,100.66,100.66,100.36,100.45,25928.0,88.2736,88.2736,88.0105,88.0894,25928.0
2020-04-07 14:10:00,100.45,100.65,100.36,100.36,32265.0,88.0894,88.2648,88.0105,88.0105,32265.0
2020-04-07 14:15:00,100.38,100.51,100.05,100.05,20305.0,88.028,88.142,87.7386,87.7386,20305.0
2020-04-07 14:20:00,100.13,100.47,99.98,100.3,22438.0,87.8088,88.107,87.6772,87.9579,22438.0
2020-04-07 14:25:00,100.23,100.65,100.22,100.32,26955.0,87.8965,88.2648,87.8877,87.9754,26955.0
2020-04-07 14:30:00,100.29,100.42,100.12,100.16,20051.0,87.9491,88.0631,87.8,87.8351,20051.0
2020-04-07 14:35:00,100.16,100.3,100.02,100.15,30500.0,87.8351,87.9579,87.7123,87.8263,30500.0
2020-04-07 14:40:00,100.09,100.17,99.89,100.06,39165.0,87.7737,87.8439,87.5983,87.7474,39165.0
2020-04-07 14:45:00,100.11,100.17,99.92,99.96,109047.0,87.7913,87.8439,87.6246,87.6597,109047.0
2020-04-07 14:50:00,99.94,100.04,99.55,99.7,37919.0,87.6422,87.7299,87.3002,87.4317,37919.0
2020-04-07 14:55:00,99.69,99.78,99.36,99.46,53290.0,87.4229,87.5019,87.1335,87.2212,53290.0
2020-04-07 15:00:00,99.45,99.55,99.28,99.4,62566.0,87.2125,87.3002,87.0634,87.1686,62566.0
2020-04-07 15:05:00,99.35,99.68,99.31,99.61,105282.0,87.1248,87.4142,87.0897,87.3528,105282.0
2020-04-07 15:10:00,99.61,99.73,99.54,99.69,76634.0,87.3528,87.458,87.2914,87.4229,76634.0
2020-04-07 15:15:00,99.69,99.73,99.26,99.28,43816.0,87.4229,87.458,87.0458,87.0634,43816.0
2020-04-07 15:20:00,99.26,99.36,98.81,98.86,34050.0,87.0458,87.1335,86.6512,86.6951,34050.0
2020-04-07 15:25:00,98.88,99.08,98.69,98.72,75513.0,86.7126,86.888,86.546,86.5723,75513.0
2020-04-07 15:30:00,98.72,99.05,98.46,98.96,101072.0,86.5723,86.8617,86.3443,86.7828,101072.0
2020-04-07 15:35:00,98.93,99.08,98.56,98.8,95111.0,86.7565,86.888,86.432,86.6425,95111.0
2020-04-07 15:40:00,98.83,99.15,98.73,99.07,176073.0,86.6688,86.9494,86.5811,86.8792,176073.0
2020-04-07 15:45:00,99.07,99.5,99.02,99.41,147390.0,86.8792,87.2563,86.8354,87.1774,147390.0
2020-04-07 15:50:00,99.42,99.5,98.78,99.47,209602.0,87.1862,87.2563,86.6249,87.23,209602.0
2020-04-07 15:55:00,99.44,99.58,97.83,98.27,511800.0,87.2037,87.3265,85.7918,86.1777,511800.0
2020-04-08 09:30:00,100.35,101.53,100.0,101.23,156002.0,88.0017,89.0365,87.6948,88.7734,156002.0
2020-04-08 09:35:00,101.14,102.81,100.9,102.44,124540.0,88.6945,90.159,88.484,89.8345,124540.0
2020-04-08 09:40:00,102.47,102.58,101.65,101.87,87547.0,89.8608,89.9573,89.1418,89.3347,87547.0
2020-04-08 09:45:00,101.88,102.08,101.64,101.79,77808.0,89.3434,89.5188,89.133,89.2645,77808.0
2020-04-08 09:50:00,101.76,102.15,101.64,101.89,77218.0,89.2382,89.5802,89.133,89.3522,77218.0
2020-04-08 09:55:00,101.84,101.88,101.39,101.5,65453.0,89.3084,89.3434,88.9137,89.0102,65453.0
2020-04-08 10:00:00,101.51,101.51,100.8,101.06,147808.0,89.019,89.019,88.3963,88.6244,147808.0
2020-04-08 10:05:00,101.06,101.21,100.91,100.96,69102.0,88.6244,88.7559,88.4928,88.5367,69102.0
2020-04-08 10:10:00,100.97,101.1,100.2,100.24,126191.0,88.5454,88.6594,87.8702,87.9053,126191.0
2020-04-08 10:15:00,100.24,101.25,100.2,101.05,92793.0,87.9053,88.791,87.8702,88.6156,92793.0
2020-04-08 10:20:00,101.06,101.26,100.79,101.18,58855.0,88.6244,88.7997,88.3876,88.7296,58855.0
2020-04-08 10:25:00,101.13,101.45,101.11,101.32,41760.0,88.6857,88.9664,88.6682,88.8524,41760.0
2020-04-08 10:30:00,101.29,101.49,101.05,101.44,42779.0,88.8261,89.0014,88.6156,88.9576,42779.0
2020-04-08 10:35:00,101.45,101.48,101.22,101.29,35055.0,88.9664,88.9927,88.7647,88.8261,35055.0
2020-04-08 10:40:00,101.29,101.47,101.08,101.19,36143.0,88.8261,88.9839,88.6419,88.7384,36143.0
2020-04-08 10:45:00,101.12,101.74,101.03,101.66,115319.0,88.677,89.2207,88.598,89.1505,115319.0
2020-04-08 10:50:00,101.65,101.85,101.58,101.66,45945.0,89.1418,89.3171,89.0804,89.1505,45945.0
2020-04-08 10:55:00,101.66,101.76,101.25,101.73,33742.0,89.1505,89.2382,88.791,89.2119,33742.0
2020-04-08 11:00:00,101.74,102.23,101.72,101.84,44730.0,89.2207,89.6504,89.2031,89.3084,44730.0
2020-04-08 11:05:00,101.9,102.0,101.7,101.95,32466.0,89.361,89.4487,89.1856,89.4048,32466.0
2020-04-08 11:10:00,101.99,102.21,101.92,102.16,39972.0,89.4399,89.6328,89.3785,89.589,39972.0
2020-04-08 11:15:00,102.13,102.75,102.1,102.69,45025.0,89.5627,90.1064,89.5364,90.0538,45025.0
2020-04-08 11:20:00,102.75,103.17,102.72,102.98,54799.0,90.1064,90.4747,90.0801,90.3081,54799.0
2020-04-08 11:25:00,103.01,103.19,102.8,102.81,61747.0,90.3344,90.4923,90.1502,90.159,61747.0
2020-04-08 11:30:00,102.77,103.0,102.64,102.76,26100.0,90.1239,90.3256,90.0099,90.1152,26100.0
2020-04-08 11:35:00,102.8,103.09,102.76,103.04,24992.0,90.1502,90.4046,90.1152,90.3607,24992.0
2020-04-08 11:40:00,103.02,103.25,102.88,103.25,28196.0,90.3432,90.5449,90.2204,90.5449,28196.0
2020-04-08 11:45:00,103.25,103.64,103.25,103.59,51710.0,90.5449,90.8869,90.5449,90.843,51710.0
2020-04-08 11:50:00,103.57,103.65,103.39,103.61,42931.0,90.8255,90.8956,90.6676,90.8606,42931.0
2020-04-08 11:55:00,103.61,103.85,103.54,103.76,37874.0,90.8606,91.071,90.7992,90.9921,37874.0
2020-04-08 12:00:00,103.76,103.98,103.62,103.91,72156.0,90.9921,91.185,90.8693,91.1237,72156.0
2020-04-08 12:05:00,103.91,104.04,103.82,103.9,82092.0,91.1237,91.2377,91.0447,91.1149,82092.0
2020-04-08 12:10:00,103.87,103.91,103.46,103.62,66715.0,91.0886,91.1237,90.729,90.8693,66715.0
2020-04-08 12:15:00,103.64,103.81,103.52,103.76,51031.0,90.8869,91.036,90.7816,90.9921,51031.0
2020-04-08 12:20:00,103.76,103.87,103.65,103.78,57793.0,90.9921,91.0886,90.8956,91.0097,57793.0
2020-04-08 12:25:00,103.79,103.79,103.17,103.2,82035.0,91.0184,91.0184,90.4747,90.501,82035.0
2020-04-08 12:30:00,103.22,103.39,102.9,103.08,78613.0,90.5186,90.6676,90.2379,90.3958,78613.0
2020-04-08 12:35:00,103.07,103.16,102.67,102.9,118522.0,90.387,90.4659,90.0362,90.2379,118522.0
2020-04-08 12:40:00,102.86,103.37,102.86,103.36,50896.0,90.2029,90.6501,90.2029,90.6413,50896.0
2020-04-08 12:45:00,103.36,103.4,102.95,103.01,39789.0,90.6413,90.6764,90.2818,90.3344,39789.0
2020-04-08 12:50:00,103.04,103.11,102.84,102.92,37102.0,90.3607,90.4221,90.1853,90.2555,37102.0
2020-04-08 12:55:00,102.93,103.72,102.86,103.72,113480.0,90.2642,90.957,90.2029,90.957,113480.0
2020-04-08 13:00:00,103.73,103.81,103.55,103.69,78592.0,90.9658,91.036,90.808,90.9307,78592.0
2020-04-08 13:05:00,103.65,103.88,103.51,103.59,61795.0,90.8956,91.0973,90.7729,90.843,61795.0
2020-04-08 13:10:00,103.61,103.67,103.4,103.43,48560.0,90.8606,90.9132,90.6764,90.7027,48560.0
2020-04-08 13:15:00,103.43,103.43,103.18,103.39,22490.0,90.7027,90.7027,90.4835,90.6676,22490.0
2020-04-08 13:20:00,103.34,103.37,103.03,103.24,36341.0,90.6238,90.6501,90.3519,90.5361,36341.0
2020-04-08 13:25:00,103.19,103.26,102.9,103.2,57396.0,90.4923,90.5536,90.2379,90.501,57396.0
2020-04-08 13:30:00,103.21,103.48,103.21,103.39,44132.0,90.5098,90.7466,90.5098,90.6676,44132.0
2020-04-08 13:35:00,103.38,103.4,103.17,103.3,27201.0,90.6589,90.6764,90.4747,90.5887,27201.0
2020-04-08 13:40:00,103.3,103.39,102.97,103.02,26530.0,90.5887,90.6676,90.2993,90.3432,26530.0
2020-04-08 13:45:00,103.01,103.06,102.71,102.8,78199.0,90.3344,90.3782,90.0713,90.1502,78199.0
2020-04-08 13:50:00,102.8,102.99,102.77,102.77,39498.0,90.1502,90.3169,90.1239,90.1239,39498.0
2020-04-08 13:55:00,102.8,102.82,102.19,102.37,48068.0,90.1502,90.1678,89.6153,89.7732,48068.0
2020-04-08 14:00:00,102.34,102.72,102.16,102.69,50011.0,89.7468,90.0801,89.589,90.0538,50011.0
2020-04-08 14:05:00,102.68,103.04,102.63,103.03,40921.0,90.045,90.3607,90.0012,90.3519,40921.0
2020-04-08 14:10:00,103.11,103.34,102.98,103.23,44841.0,90.4221,90.6238,90.3081,90.5273,44841.0
2020-04-08 14:15:00,103.27,103.47,103.23,103.35,51819.0,90.5624,90.7378,90.5273,90.6326,51819.0
2020-04-08 14:20:00,103.39,103.96,103.36,103.89,86004.0,90.6676,91.1675,90.6413,91.1061,86004.0
2020-04-08 14:25:00,103.93,104.45,103.91,104.39,117648.0,91.1412,91.5972,91.1237,91.5446,117648.0
2020-04-08 14:30:00,104.39,104.55,104.2,104.41,125860.0,91.5446,91.6849,91.378,91.5621,125860.0
2020-04-08 14:35:00,104.39,104.48,104.2,104.46,69445.0,91.5446,91.6235,91.378,91.606,69445.0
2020-04-08 14:40:00,104.37,104.73,104.37,104.5,73425.0,91.5271,91.8428,91.5271,91.6411,73425.0
2020-04-08 14:45:00,104.5,104.79,104.5,104.77,81801.0,91.6411,91.8954,91.6411,91.8778,81801.0
2020-04-08 14:50:00,104.79,104.93,104.78,104.88,81201.0,91.8954,92.0181,91.8866,91.9743,81201.0
2020-04-08 14:55:00,104.85,104.86,104.51,104.52,54680.0,91.948,91.9568,91.6498,91.6586,54680.0
2020-04-08 15:00:00,104.51,104.73,104.29,104.73,31793.0,91.6498,91.8428,91.4569,91.8428,31793.0
2020-04-08 15:05:00,104.73,105.0,104.67,104.95,51511.0,91.8428,92.0795,91.7901,92.0357,51511.0
2020-04-08 15:10:00,104.97,105.14,104.59,104.78,89756.0,92.0532,92.2023,91.72,91.8866,89756.0
2020-04-08 15:15:00,104.78,105.17,104.77,105.15,68361.0,91.8866,92.2286,91.8778,92.2111,68361.0
2020-04-08 15:20:00,105.14,105.18,104.73,104.79,64751.0,92.2023,92.2374,91.8428,91.8954,64751.0
2020-04-08 15:25:00,104.79,105.02,104.79,104.92,73527.0,91.8954,92.0971,91.8954,92.0094,73527.0
2020-04-08 15:30:00,104.92,105.07,104.57,104.6,93621.0,92.0094,92.1409,91.7024,91.7287,93621.0
2020-04-08 15:35:00,104.61,104.65,104.11,104.23,80912.0,91.7375,91.7726,91.299,91.4043,80912.0
2020-04-08 15:40:00,104.23,104.55,103.86,104.55,91034.0,91.4043,91.6849,91.0798,91.6849,91034.0
2020-04-08 15:45:00,104.51,104.81,104.43,104.8,106261.0,91.6498,91.9129,91.5797,91.9041,106261.0
2020-04-08 15:50:00,104.87,105.63,104.82,105.06,201020.0,91.9655,92.632,91.9217,92.1321,201020.0
2020-04-08 15:55:00,105.06,105.12,104.36,104.58,318564.0,92.1321,92.1848,91.5183,91.7112,318564.0
2020-04-09 09:30:00,102.0,103.16,101.7,102.95,251732.0,89.4487,90.4659,89.1856,90.2818,251732.0
2020-04-09 09:35:00,102.95,103.2,102.17,102.55,174140.0,90.2818,90.501,89.5978,89.931,174140.0
2020-04-09 09:40:00,102.63,103.24,102.5,103.06,107125.0,90.0012,90.5361,89.8872,90.3782,107125.0
2020-04-09 09:45:00,103.04,103.76,103.03,103.67,121853.0,90.3607,90.9921,90.3519,90.9132,121853.0
2020-04-09 09:50:00,103.63,103.88,103.0,103.86,86106.0,90.8781,91.0973,90.3256,91.0798,86106.0
2020-04-09 09:55:00,103.94,103.94,103.29,103.43,89305.0,91.15,91.15,90.5799,90.7027,89305.0
2020-04-09 10:00:00,103.41,103.51,103.02,103.06,68764.0,90.6852,90.7729,90.3432,90.3782,68764.0
2020-04-09 10:05:00,103.02,103.19,101.93,102.05,174038.0,90.3432,90.4923,89.3873,89.4925,174038.0
2020-04-09 10:10:00,102.05,102.24,101.5,101.79,113473.0,89.4925,89.6592,89.0102,89.2645,113473.0
2020-04-09 10:15:00,101.8,102.49,101.68,101.93,153055.0,89.2733,89.8784,89.1681,89.3873,153055.0
2020-04-09 10:20:00,101.94,102.29,101.83,102.19,90349.0,89.3961,89.703,89.2996,89.6153,90349.0
2020-04-09 10:25:00,102.21,103.0,102.17,102.77,86510.0,89.6328,90.3256,89.5978,90.1239,86510.0
2020-04-09 10:30:00,102.8,103.07,102.42,102.9,63139.0,90.1502,90.387,89.817,90.2379,63139.0
2020-04-09 10:35:00,102.93,103.47,102.65,103.35,62407.0,90.2642,90.7378,90.0187,90.6326,62407.0
2020-04-09 10:40:00,103.3,103.65,103.08,103.62,96074.0,90.5887,90.8956,90.3958,90.8693,96074.0
2020-04-09 10:45:00,103.65,104.41,103.65,104.13,86984.0,90.8956,91.5621,90.8956,91.3166,86984.0
2020-04-09 10:50:00,104.09,104.29,103.7,103.72,60604.0,91.2815,91.4569,90.9395,90.957,60604.0
2020-04-09 10:55:00,103.75,104.18,103.64,103.87,39564.0,90.9833,91.3604,90.8869,91.0886,39564.0
2020-04-09 11:00:00,103.82,104.1,103.21,103.46,132387.0,91.0447,91.2903,90.5098,90.729,132387.0
2020-04-09 11:05:00,103.47,103.58,102.74,102.76,77019.0,90.7378,90.8343,90.0976,90.1152,77019.0
2020-04-09 11:10:00,102.8,102.94,102.26,102.32,50410.0,90.1502,90.273,89.6767,89.7293,50410.0
2020-04-09 11:15:00,102.34,102.61,102.11,102.54,63819.0,89.7468,89.9836,89.5451,89.9222,63819.0
2020-04-09 11:20:00,102.55,103.07,102.5,103.0,68131.0,89.931,90.387,89.8872,90.3256,68131.0
2020-04-09 11:25:00,102.98,103.73,102.97,103.57,96799.0,90.3081,90.9658,90.2993,90.8255,96799.0
2020-04-09 11:30:00,103.61,103.87,103.56,103.7,59489.0,90.8606,91.0886,90.8167,90.9395,59489.0
2020-04-09 11:35:00,103.72,104.09,103.31,104.0,57025.0,90.957,91.2815,90.5975,91.2026,57025.0
2020-04-09 11:40:00,104.01,104.39,104.0,104.29,67841.0,91.2113,91.5446,91.2026,91.4569,67841.0
2020-04-09 11:45:00,104.32,104.42,103.88,104.16,49920.0,91.4832,91.5709,91.0973,91.3429,49920.0
2020-04-09 11:50:00,104.16,104.38,104.15,104.26,41509.0,91.3429,91.5358,91.3341,91.4306,41509.0
2020-04-09 11:55:00,104.26,104.52,104.18,104.51,38466.0,91.4306,91.6586,91.3604,91.6498,38466.0
2020-04-09 12:00:00,104.49,104.83,104.49,104.7,70119.0,91.6323,91.9304,91.6323,91.8164,70119.0
2020-04-09 12:05:00,104.74,104.74,104.4,104.57,51416.0,91.8515,91.8515,91.5534,91.7024,51416.0
2020-04-09 12:10:00,104.58,104.76,104.41,104.68,31642.0,91.7112,91.8691,91.5621,91.7989,31642.0
2020-04-09 12:15:00,104.67,104.81,104.59,104.76,53626.0,91.7901,91.9129,91.72,91.8691,53626.0
2020-04-09 12:20:00,104.75,104.81,104.75,104.8,50498.0,91.8603,91.9129,91.8603,91.9041,50498.0
2020-04-09 12:25:00,104.8,104.8,104.16,104.22,59606.0,91.9041,91.9041,91.3429,91.3955,59606.0
2020-04-09 12:30:00,104.27,104.42,103.93,103.95,44510.0,91.4394,91.5709,91.1412,91.1587,44510.0
2020-04-09 12:35:00,103.96,104.2,103.92,104.12,37065.0,91.1675,91.378,91.1324,91.3078,37065.0
2020-04-09 12:40:00,104.09,104.17,103.99,104.07,17049.0,91.2815,91.3517,91.1938,91.264,17049.0
2020-04-09 12:45:00,104.02,104.16,103.78,104.06,34993.0,91.2201,91.3429,91.0097,91.2552,34993.0
2020-04-09 12:50:00,104.08,104.1,103.84,103.98,18649.0,91.2727,91.2903,91.0623,91.185,18649.0
2020-04-09 12:55:00,103.99,104.33,103.93,104.06,33944.0,91.1938,91.492,91.1412,91.2552,33944.0
2020-04-09 13:00:00,104.01,104.09,103.93,103.98,21754.0,91.2113,91.2815,91.1412,91.185,21754.0
2020-04-09 13:05:00,104.0,104.14,103.95,104.0,22299.0,91.2026,91.3254,91.1587,91.2026,22299.0
2020-04-09 13:10:00,104.0,104.06,103.8,103.98,27293.0,91.2026,91.2552,91.0272,91.185,27293.0
2020-04-09 13:15:00,103.96,104.13,103.9,104.12,29830.0,91.1675,91.3166,91.1149,91.3078,29830.0
2020-04-09 13:20:00,104.07,104.13,103.94,104.02,21571.0,91.264,91.3166,91.15,91.2201,21571.0
2020-04-09 13:25:00,104.02,104.1,103.95,104.02,14690.0,91.2201,91.2903,91.1587,91.2201,14690.0
2020-04-09 13:30:00,104.0,104.19,103.74,103.75,24440.0,91.2026,91.3692,90.9746,90.9833,24440.0
2020-04-09 13:35:00,103.76,103.8,103.43,103.48,47197.0,90.9921,91.0272,90.7027,90.7466,47197.0
2020-04-09 13:40:00,103.51,103.79,103.5,103.6,27752.0,90.7729,91.0184,90.7641,90.8518,27752.0
2020-04-09 13:45:00,103.59,103.6,103.16,103.26,30793.0,90.843,90.8518,90.4659,90.5536,30793.0
2020-04-09 13:50:00,103.26,103.68,103.19,103.6,29551.0,90.5536,90.922,90.4923,90.8518,29551.0
2020-04-09 13:55:00,103.6,103.83,103.47,103.82,29986.0,90.8518,91.0535,90.7378,91.0447,29986.0
2020-04-09 14:00:00,103.82,104.12,103.63,103.74,56030.0,91.0447,91.3078,90.8781,90.9746,56030.0
2020-04-09 14:05:00,103.74,104.07,103.61,103.95,38135.0,90.9746,91.264,90.8606,91.1587,38135.0
2020-04-09 14:10:00,103.95,104.01,103.76,103.96,24553.0,91.1587,91.2113,90.9921,91.1675,24553.0
2020-04-09 14:15:00,103.94,104.07,103.8,104.03,19913.0,91.15,91.264,91.0272,91.2289,19913.0
2020-04-09 14:20:00,104.02,104.3,104.01,104.28,29049.0,91.2201,91.4657,91.2113,91.4481,29049.0
2020-04-09 14:25:00,104.28,104.46,104.2,104.26,22952.0,91.4481,91.606,91.378,91.4306,22952.0
2020-04-09 14:30:00,104.25,104.48,104.15,104.2,21954.0,91.4218,91.6235,91.3341,91.378,21954.0
2020-04-09 14:35:00,104.19,104.42,104.03,104.36,25256.0,91.3692,91.5709,91.2289,91.5183,25256.0
2020-04-09 14:40:00,104.38,104.43,104.21,104.41,22649.0,91.5358,91.5797,91.3867,91.5621,22649.0
2020-04-09 14:45:00,104.4,104.44,103.85,103.93,24879.0,91.5534,91.5884,91.071,91.1412,24879.0
2020-04-09 14:50:00,103.94,104.1,103.7,103.81,27189.0,91.15,91.2903,90.9395,91.036,27189.0
2020-04-09 14:55:00,103.77,104.07,103.59,104.05,41361.0,91.0009,91.264,90.843,91.2464,41361.0
2020-04-09 15:00:00,104.05,104.07,103.84,103.95,31840.0,91.2464,91.264,91.0623,91.1587,31840.0
2020-04-09 15:05:00,103.95,104.14,103.87,104.11,38147.0,91.1587,91.3254,91.0886,91.299,38147.0
2020-04-09 15:10:00,104.11,104.39,104.11,104.36,32023.0,91.299,91.5446,91.299,91.5183,32023.0
2020-04-09 15:15:00,104.34,104.49,104.27,104.43,46755.0,91.5007,91.6323,91.4394,91.5797,46755.0
2020-04-09 15:20:00,104.43,104.46,104.08,104.24,39117.0,91.5797,91.606,91.2727,91.413,39117.0
2020-04-09 15:25:00,104.25,104.29,103.73,104.08,62257.0,91.4218,91.4569,90.9658,91.2727,62257.0
2020-04-09 15:30:00,104.08,104.37,104.04,104.07,77864.0,91.2727,91.5271,91.2377,91.264,77864.0
2020-04-09 15:35:00,104.02,104.04,103.35,103.6,92318.0,91.2201,91.2377,90.6326,90.8518,92318.0
2020-04-09 15:40:00,103.63,103.94,103.48,103.93,94575.0,90.8781,91.15,90.7466,91.1412,94575.0
2020-04-09 15:45:00,103.94,103.99,103.39,103.47,107258.0,91.15,91.1938,90.6676,90.7378,107258.0
2020-04-09 15:50:00,103.59,104.11,103.48,104.11,178475.0,90.843,91.299,90.7466,91.299,178475.0
2020-04-09 15:55:00,104.1,104.35,104.08,104.2,238863.0,91.2903,91.5095,91.2727,91.378,238863.0
2020-04-13 09:30:00,104.2,104.7,103.84,104.27,85913.0,91.378,91.8164,91.0623,91.4394,85913.0
2020-04-13 09:35:00,104.4,105.38,104.33,105.04,42677.0,91.5534,92.4128,91.492,92.1146,42677.0
2020-04-13 09:40:00,104.92,105.1,104.08,104.08,20262.0,92.0094,92.1672,91.2727,91.2727,20262.0
2020-04-13 09:45:00,104.16,104.38,103.87,104.02,33509.0,91.3429,91.5358,91.0886,91.2201,33509.0
2020-04-13 09:50:00,104.0,104.26,103.62,103.7,32794.0,91.2026,91.4306,90.8693,90.9395,32794.0
2020-04-13 09:55:00,103.68,103.92,103.42,103.57,36805.0,90.922,91.1324,90.6939,90.8255,36805.0
2020-04-13 10:00:00,103.57,103.95,103.52,103.92,29761.0,90.8255,91.1587,90.7816,91.1324,29761.0
2020-04-13 10:05:00,103.89,104.29,103.8,104.29,35491.0,91.1061,91.4569,91.0272,91.4569,35491.0
2020-04-13 10:10:00,104.18,104.18,103.57,103.75,21893.0,91.3604,91.3604,90.8255,90.9833,21893.0
2020-04-13 10:15:00,103.75,103.84,103.18,103.18,25057.0,90.9833,91.0623,90.4835,90.4835,25057.0
2020-04-13 10:20:00,103.17,103.47,102.91,103.04,52470.0,90.4747,90.7378,90.2467,90.3607,52470.0
2020-04-13 10:25:00,103.08,103.83,102.99,103.64,43846.0,90.3958,91.0535,90.3169,90.8869,43846.0
2020-04-13 10:30:00,103.63,103.92,103.44,103.8,24063.0,90.8781,91.1324,90.7115,91.0272,24063.0
2020-04-13 10:35:00,103.85,103.85,103.45,103.54,16086.0,91.071,91.071,90.7203,90.7992,16086.0
2020-04-13 10:40:00,103.58,103.74,103.48,103.54,26102.0,90.8343,90.9746,90.7466,90.7992,26102.0
2020-04-13 10:45:00,103.59,103.74,103.54,103.61,15537.0,90.843,90.9746,90.7992,90.8606,15537.0
2020-04-13 10:50:00,103.6,103.81,103.49,103.62,18488.0,90.8518,91.036,90.7553,90.8693,18488.0
2020-04-13 10:55:00,103.58,103.69,103.32,103.62,16637.0,90.8343,90.9307,90.6063,90.8693,16637.0
2020-04-13 11:00:00,103.62,104.17,103.47,104.06,47717.0,90.8693,91.3517,90.7378,91.2552,47717.0
2020-04-13 11:05:00,104.02,104.14,103.67,103.69,16072.0,91.2201,91.3254,90.9132,90.9307,16072.0
2020-04-13 11:10:00,103.74,103.78,103.38,103.44,40805.0,90.9746,91.0097,90.6589,90.7115,40805.0
2020-04-13 11:15:00,103.44,103.75,103.44,103.75,24197.0,90.7115,90.9833,90.7115,90.9833,24197.0
2020-04-13 11:20:00,103.69,104.06,103.63,104.01,18543.0,90.9307,91.2552,90.8781,91.2113,18543.0
2020-04-13 11:25:00,103.99,104.28,103.96,104.2,13504.0,91.1938,91.4481,91.1675,91.378,13504.0
2020-04-13 11:30:00,104.14,104.17,103.84,103.93,23771.0,91.3254,91.3517,91.0623,91.1412,23771.0
2020-04-13 11:35:00,103.96,104.23,103.89,104.2,21704.0,91.1675,91.4043,91.1061,91.378,21704.0
2020-04-13 11:40:00,104.21,104.21,103.92,104.11,15194.0,91.3867,91.3867,91.1324,91.299,15194.0
2020-04-13 11:45:00,104.1,104.32,104.05,104.28,20226.0,91.2903,91.4832,91.2464,91.4481,20226.0
2020-04-13 11:50:00,104.31,104.64,104.25,104.58,31214.0,91.4744,91.7638,91.4218,91.7112,31214.0
2020-04-13 11:55:00,104.55,104.58,104.4,104.5,20536.0,91.6849,91.7112,91.5534,91.6411,20536.0
2020-04-13 12:00:00,104.53,105.04,104.47,104.92,28197.0,91.6674,92.1146,91.6147,92.0094,28197.0
2020-04-13 12:05:00,104.94,105.1,104.74,104.75,36842.0,92.0269,92.1672,91.8515,91.8603,36842.0
2020-04-13 12:10:00,104.75,104.87,104.65,104.75,21678.0,91.8603,91.9655,91.7726,91.8603,21678.0
2020-04-13 12:15:00,104.73,104.78,104.61,104.76,23385.0,91.8428,91.8866,91.7375,91.8691,23385.0
2020-04-13 12:20:00,104.8,104.8,104.2,104.36,31591.0,91.9041,91.9041,91.378,91.5183,31591.0
2020-04-13 12:25:00,104.38,104.41,104.24,104.37,15577.0,91.5358,91.5621,91.413,91.5271,15577.0
2020-04-13 12:30:00,104.37,104.4,104.09,104.27,20867.0,91.5271,91.5534,91.2815,91.4394,20867.0
2020-04-13 12:35:00,104.26,104.38,104.08,104.28,24273.0,91.4306,91.5358,91.2727,91.4481,24273.0
2020-04-13 12:40:00,104.29,104.61,104.26,104.56,11458.0,91.4569,91.7375,91.4306,91.6937,11458.0
2020-04-13 12:45:00,104.49,104.63,104.45,104.52,11062.0,91.6323,91.7551,91.5972,91.6586,11062.0
2020-04-13 12:50:00,104.49,104.5,104.13,104.16,16449.0,91.6323,91.6411,91.3166,91.3429,16449.0
2020-04-13 12:55:00,104.14,104.17,103.84,103.91,48460.0,91.3254,91.3517,91.0623,91.1237,48460.0
2020-04-13 13:00:00,103.91,104.14,103.64,103.84,38285.0,91.1237,91.3254,90.8869,91.0623,38285.0
2020-04-13 13:05:00,103.82,103.92,103.75,103.88,14971.0,91.0447,91.1324,90.9833,91.0973,14971.0
2020-04-13 13:10:00,103.93,103.94,103.63,103.75,11897.0,91.1412,91.15,90.8781,90.9833,11897.0
2020-04-13 13:15:00,103.77,103.86,103.57,103.62,11229.0,91.0009,91.0798,90.8255,90.8693,11229.0
2020-04-13 13:20:00,103.68,103.68,103.52,103.59,16256.0,90.922,90.922,90.7816,90.843,16256.0
2020-04-13 13:25:00,103.59,103.75,103.5,103.7,22093.0,90.843,90.9833,90.7641,90.9395,22093.0
2020-04-13 13:30:00,103.64,104.06,103.63,104.04,21440.0,90.8869,91.2552,90.8781,91.2377,21440.0
2020-04-13 13:35:00,103.99,104.04,103.83,104.02,16851.0,91.1938,91.2377,91.0535,91.2201,16851.0
2020-04-13 13:40:00,103.95,104.24,103.93,104.18,17096.0,91.1587,91.413,91.1412,91.3604,17096.0
2020-04-13 13:45:00,104.18,104.25,104.1,104.17,19783.0,91.3604,91.4218,91.2903,91.3517,19783.0
2020-04-13 13:50:00,104.18,104.43,104.18,104.29,19381.0,91.3604,91.5797,91.3604,91.4569,19381.0
2020-04-13 13:55:00,104.37,104.37,104.12,104.12,19073.0,91.5271,91.5271,91.3078,91.3078,19073.0
2020-04-13 14:00:00,104.12,104.15,103.75,104.02,20056.0,91.3078,91.3341,90.9833,91.2201,20056.0
2020-04-13 14:05:00,103.95,104.0,103.75,103.83,20343.0,91.1587,91.2026,90.9833,91.0535,20343.0
2020-04-13 14:10:00,103.76,103.79,103.5,103.51,25029.0,90.9921,91.0184,90.7641,90.7729,25029.0
2020-04-13 14:15:00,103.51,103.88,103.5,103.88,17959.0,90.7729,91.0973,90.7641,91.0973,17959.0
2020-04-13 14:20:00,103.86,103.94,103.47,103.55,37009.0,91.0798,91.15,90.7378,90.808,37009.0
2020-04-13 14:25:00,103.57,103.87,103.47,103.84,36432.0,90.8255,91.0886,90.7378,91.0623,36432.0
2020-04-13 14:30:00,103.84,104.21,103.76,104.15,20489.0,91.0623,91.3867,90.9921,91.3341,20489.0
2020-04-13 14:35:00,104.16,104.28,103.99,104.21,12279.0,91.3429,91.4481,91.1938,91.3867,12279.0
2020-04-13 14:40:00,104.19,104.24,103.93,104.01,20599.0,91.3692,91.413,91.1412,91.2113,20599.0
2020-04-13 14:45:00,104.0,104.23,103.88,104.15,16213.0,91.2026,91.4043,91.0973,91.3341,16213.0
2020-04-13 14:50:00,104.09,104.19,103.98,104.15,12266.0,91.2815,91.3692,91.185,91.3341,12266.0
2020-04-13 14:55:00,104.13,104.37,104.03,104.28,25239.0,91.3166,91.5271,91.2289,91.4481,25239.0
2020-04-13 15:00:00,104.29,104.4,104.07,104.14,22404.0,91.4569,91.5534,91.264,91.3254,22404.0
2020-04-13 15:05:00,104.14,104.31,104.01,104.09,21853.0,91.3254,91.4744,91.2113,91.2815,21853.0
2020-04-13 15:10:00,104.09,104.27,104.08,104.23,32668.0,91.2815,91.4394,91.2727,91.4043,32668.0
2020-04-13 15:15:00,104.23,104.69,104.12,104.49,48403.0,91.4043,91.8077,91.3078,91.6323,48403.0
2020-04-13 15:20:00,104.5,104.69,104.38,104.64,44826.0,91.6411,91.8077,91.5358,91.7638,44826.0
2020-04-13 15:25:00,104.59,104.62,104.46,104.61,32361.0,91.72,91.7463,91.606,91.7375,32361.0
2020-04-13 15:30:00,104.59,104.86,104.53,104.81,30657.0,91.72,91.9568,91.6674,91.9129,30657.0
2020-04-13 15:35:00,104.8,104.97,104.69,104.95,35446.0,91.9041,92.0532,91.8077,92.0357,35446.0
2020-04-13 15:40:00,104.94,105.08,104.84,105.03,47452.0,92.0269,92.1497,91.9392,92.1058,47452.0
2020-04-13 15:45:00,105.01,105.15,104.89,104.99,54304.0,92.0883,92.2111,91.9831,92.0708,54304.0
2020-04-13 15:50:00,104.81,104.96,104.33,104.72,97499.0,91.9129,92.0444,91.492,91.834,97499.0
2020-04-13 15:55:00,104.7,104.96,104.4,104.68,144671.0,91.8164,92.0444,91.5534,91.7989,144671.0
2020-04-14 09:30:00,108.49,108.49,106.75,107.05,189858.0,95.1401,95.1401,93.6142,93.8773,189858.0
2020-04-14 09:35:00,107.07,107.84,106.81,106.97,75998.0,93.8948,94.5701,93.6668,93.8071,75998.0
2020-04-14 09:40:00,106.92,107.69,106.9,107.51,66872.0,93.7633,94.4385,93.7457,94.2807,66872.0
2020-04-14 09:45:00,107.66,108.16,107.61,108.06,60471.0,94.4122,94.8507,94.3684,94.763,60471.0
2020-04-14 09:50:00,108.05,108.1,107.78,107.96,41666.0,94.7542,94.7981,94.5174,94.6753,41666.0
2020-04-14 09:55:00,108.03,108.32,107.59,107.79,57542.0,94.7367,94.991,94.3508,94.5262,57542.0
2020-04-14 10:00:00,107.85,107.92,107.46,107.48,62918.0,94.5788,94.6402,94.2368,94.2544,62918.0
2020-04-14 10:05:00,107.45,107.54,107.07,107.26,62740.0,94.228,94.307,93.8948,94.0614,62740.0
2020-04-14 10:10:00,107.25,107.39,107.09,107.16,39857.0,94.0527,94.1754,93.9123,93.9737,39857.0
2020-04-14 10:15:00,107.15,107.17,106.91,106.95,44509.0,93.965,93.9825,93.7545,93.7896,44509.0
2020-04-14 10:20:00,106.92,106.99,106.7,106.96,39824.0,93.7633,93.8247,93.5703,93.7983,39824.0
2020-04-14 10:25:00,106.97,107.44,106.95,107.44,59495.0,93.8071,94.2193,93.7896,94.2193,59495.0
2020-04-14 10:30:00,107.43,107.5,107.09,107.37,37824.0,94.2105,94.2719,93.9123,94.1579,37824.0
2020-04-14 10:35:00,107.38,107.43,107.09,107.21,38741.0,94.1667,94.2105,93.9123,94.0176,38741.0
2020-04-14 10:40:00,107.25,107.28,106.78,106.78,30189.0,94.0527,94.079,93.6405,93.6405,30189.0
2020-04-14 10:45:00,106.81,106.99,106.58,106.59,33247.0,93.6668,93.8247,93.4651,93.4739,33247.0
2020-04-14 10:50:00,106.62,107.19,106.43,107.11,38580.0,93.5002,94.0,93.3336,93.9299,38580.0
2020-04-14 10:55:00,107.07,107.11,106.97,106.97,31407.0,93.8948,93.9299,93.8071,93.8071,31407.0
2020-04-14 11:00:00,106.96,107.23,106.92,107.04,28484.0,93.7983,94.0351,93.7633,93.8685,28484.0
2020-04-14 11:05:00,107.02,107.02,106.53,106.53,44313.0,93.851,93.851,93.4213,93.4213,44313.0
2020-04-14 11:10:00,106.53,106.58,105.88,106.02,90746.0,93.4213,93.4651,92.8512,92.974,90746.0
2020-04-14 11:15:00,106.05,106.51,105.96,106.43,99723.0,93.0003,93.4037,92.9214,93.3336,99723.0
2020-04-14 11:20:00,106.46,106.72,106.33,106.6,41062.0,93.3599,93.5879,93.2459,93.4826,41062.0
2020-04-14 11:25:00,106.59,106.94,106.47,106.85,30066.0,93.4739,93.7808,93.3686,93.7019,30066.0
2020-04-14 11:30:00,106.84,107.11,106.77,107.08,32958.0,93.6931,93.9299,93.6317,93.9036,32958.0
2020-04-14 11:35:00,107.06,107.07,106.78,106.83,20581.0,93.886,93.8948,93.6405,93.6843,20581.0
2020-04-14 11:40:00,106.87,107.26,106.73,107.23,20590.0,93.7194,94.0614,93.5966,94.0351,20590.0
2020-04-14 11:45:00,107.27,107.27,107.05,107.24,34388.0,94.0702,94.0702,93.8773,94.0439,34388.0
2020-04-14 11:50:00,107.25,107.29,107.15,107.19,32877.0,94.0527,94.0877,93.965,94.0,32877.0
2020-04-14 11:55:00,107.19,107.19,106.72,107.02,22286.0,94.0,94.0,93.5879,93.851,22286.0
2020-04-14 12:00:00,107.07,107.34,107.07,107.26,26254.0,93.8948,94.1316,93.8948,94.0614,26254.0
2020-04-14 12:05:00,107.26,107.36,107.16,107.3,26749.0,94.0614,94.1491,93.9737,94.0965,26749.0
2020-04-14 12:10:00,107.33,107.33,107.14,107.21,14798.0,94.1228,94.1228,93.9562,94.0176,14798.0
2020-04-14 12:15:00,107.19,107.63,107.17,107.55,28732.0,94.0,94.3859,93.9825,94.3157,28732.0
2020-04-14 12:20:00,107.6,107.6,107.38,107.48,20143.0,94.3596,94.3596,94.1667,94.2544,20143.0
2020-04-14 12:25:00,107.48,107.49,107.24,107.34,24415.0,94.2544,94.2631,94.0439,94.1316,24415.0
2020-04-14 12:30:00,107.37,107.63,107.37,107.59,41428.0,94.1579,94.3859,94.1579,94.3508,41428.0
2020-04-14 12:35:00,107.58,107.79,107.55,107.63,53922.0,94.3421,94.5262,94.3157,94.3859,53922.0
2020-04-14 12:40:00,107.63,107.88,107.6,107.83,56167.0,94.3859,94.6051,94.3596,94.5613,56167.0
2020-04-14 12:45:00,107.84,107.88,107.72,107.82,43212.0,94.5701,94.6051,94.4648,94.5525,43212.0
2020-04-14 12:50:00,107.83,107.99,107.8,107.98,44305.0,94.5613,94.7016,94.535,94.6928,44305.0
2020-04-14 12:55:00,107.99,108.09,107.95,107.99,37688.0,94.7016,94.7893,94.6665,94.7016,37688.0
2020-04-14 13:00:00,107.96,108.08,107.75,107.87,66173.0,94.6753,94.7805,94.4911,94.5964,66173.0
2020-04-14 13:05:00,107.89,108.11,107.85,108.11,28297.0,94.6139,94.8068,94.5788,94.8068,28297.0
2020-04-14 13:10:00,108.08,108.31,107.96,108.25,22030.0,94.7805,94.9822,94.6753,94.9296,22030.0
2020-04-14 13:15:00,108.23,108.31,107.95,108.3,40751.0,94.9121,94.9822,94.6665,94.9735,40751.0
2020-04-14 13:20:00,108.27,108.48,108.23,108.41,34921.0,94.9471,95.1313,94.9121,95.0699,34921.0
2020-04-14 13:25:00,108.42,108.51,108.33,108.44,46179.0,95.0787,95.1576,94.9998,95.0962,46179.0
2020-04-14 13:30:00,108.47,108.57,108.38,108.52,35428.0,95.1225,95.2102,95.0436,95.1664,35428.0
2020-04-14 13:35:00,108.5,108.87,108.48,108.84,29248.0,95.1488,95.4733,95.1313,95.447,29248.0
2020-04-14 13:40:00,108.85,109.11,108.73,108.98,35419.0,95.4558,95.6838,95.3505,95.5698,35419.0
2020-04-14 13:45:00,109.0,109.18,108.92,109.02,24529.0,95.5873,95.7452,95.5172,95.6049,24529.0
2020-04-14 13:50:00,109.04,109.53,109.04,109.53,52020.0,95.6224,96.0521,95.6224,96.0521,52020.0
2020-04-14 13:55:00,109.53,109.54,109.18,109.36,36445.0,96.0521,96.0609,95.7452,95.903,36445.0
2020-04-14 14:00:00,109.33,109.41,109.09,109.09,24570.0,95.8767,95.9469,95.6662,95.6662,24570.0
2020-04-14 14:05:00,109.06,109.09,108.86,109.05,68901.0,95.6399,95.6662,95.4645,95.6312,68901.0
2020-04-14 14:10:00,109.07,109.54,109.06,109.51,66978.0,95.6487,96.0609,95.6399,96.0346,66978.0
2020-04-14 14:15:00,109.5,109.6,109.36,109.56,38105.0,96.0258,96.1135,95.903,96.0784,38105.0
2020-04-14 14:20:00,109.54,109.63,109.46,109.61,40633.0,96.0609,96.1398,95.9907,96.1223,40633.0
2020-04-14 14:25:00,109.62,109.77,109.59,109.73,103121.0,96.131,96.2626,96.1047,96.2275,103121.0
2020-04-14 14:30:00,109.74,109.78,109.26,109.52,81224.0,96.2363,96.2713,95.8153,96.0433,81224.0
2020-04-14 14:35:00,109.51,109.59,109.2,109.31,62943.0,96.0346,96.1047,95.7627,95.8592,62943.0
2020-04-14 14:40:00,109.28,109.4,108.97,109.35,54910.0,95.8329,95.9381,95.561,95.8943,54910.0
2020-04-14 14:45:00,109.36,109.36,109.05,109.12,58778.0,95.903,95.903,95.6312,95.6926,58778.0
2020-04-14 14:50:00,109.15,109.45,109.13,109.42,80588.0,95.7189,95.9819,95.7013,95.9556,80588.0
2020-04-14 14:55:00,109.4,109.91,109.38,109.68,100147.0,95.9381,96.3853,95.9206,96.1836,100147.0
2020-04-14 15:00:00,109.66,109.66,109.23,109.23,37477.0,96.1661,96.1661,95.789,95.789,37477.0
2020-04-14 15:05:00,109.21,109.23,108.52,108.78,65977.0,95.7715,95.789,95.1664,95.3944,65977.0
2020-04-14 15:10:00,108.77,108.83,108.38,108.55,43674.0,95.3856,95.4382,95.0436,95.1927,43674.0
2020-04-14 15:15:00,108.54,108.55,108.14,108.23,42722.0,95.1839,95.1927,94.8331,94.9121,42722.0
2020-04-14 15:20:00,108.23,108.27,108.08,108.27,57646.0,94.9121,94.9471,94.7805,94.9471,57646.0
2020-04-14 15:25:00,108.26,108.46,108.15,108.46,51524.0,94.9384,95.1138,94.8419,95.1138,51524.0
2020-04-14 15:30:00,108.48,108.82,108.44,108.61,51070.0,95.1313,95.4295,95.0962,95.2453,51070.0
2020-04-14 15:35:00,108.59,108.87,108.54,108.87,43044.0,95.2278,95.4733,95.1839,95.4733,43044.0
2020-04-14 15:40:00,108.91,108.98,108.65,108.68,42020.0,95.5084,95.5698,95.2804,95.3067,42020.0
2020-04-14 15:45:00,108.66,108.9,108.65,108.71,54795.0,95.2892,95.4996,95.2804,95.333,54795.0
2020-04-14 15:50:00,108.71,108.78,108.4,108.48,105662.0,95.333,95.3944,95.0612,95.1313,105662.0
2020-04-14 15:55:00,108.47,108.53,108.24,108.38,149922.0,95.1225,95.1752,94.9208,95.0436,149922.0
2020-04-15 09:30:00,108.76,109.0,106.77,107.06,203941.0,95.3769,95.5873,93.6317,93.886,203941.0
2020-04-15 09:35:00,107.01,107.42,106.54,106.79,100550.0,93.8422,94.2017,93.43,93.6493,100550.0
2020-04-15 09:40:00,106.84,107.18,106.72,107.12,56747.0,93.6931,93.9913,93.5879,93.9387,56747.0
2020-04-15 09:45:00,107.18,107.41,106.82,106.84,46272.0,93.9913,94.193,93.6756,93.6931,46272.0
2020-04-15 09:50:00,106.88,106.99,106.36,106.47,54707.0,93.7282,93.8247,93.2722,93.3686,54707.0
2020-04-15 09:55:00,106.59,106.79,106.4,106.54,43794.0,93.4739,93.6493,93.3073,93.43,43794.0
2020-04-15 10:00:00,106.54,106.66,106.3,106.41,41842.0,93.43,93.5353,93.2196,93.316,41842.0
2020-04-15 10:05:00,106.38,106.47,106.06,106.06,48805.0,93.2897,93.3686,93.0091,93.0091,48805.0
2020-04-15 10:10:00,106.12,106.27,105.92,106.15,52371.0,93.0617,93.1933,92.8863,93.088,52371.0
2020-04-15 10:15:00,106.14,106.21,105.55,105.81,75166.0,93.0792,93.1406,92.5618,92.7899,75166.0
2020-04-15 10:20:00,105.76,106.59,105.76,106.57,45520.0,92.746,93.4739,92.746,93.4563,45520.0
2020-04-15 10:25:00,106.51,106.87,106.49,106.66,28679.0,93.4037,93.7194,93.3862,93.5353,28679.0
2020-04-15 10:30:00,106.67,106.75,106.02,106.11,55739.0,93.544,93.6142,92.974,93.0529,55739.0
2020-04-15 10:35:00,106.12,106.3,105.81,105.99,44106.0,93.0617,93.2196,92.7899,92.9477,44106.0
2020-04-15 10:40:00,106.03,106.24,105.87,106.03,31078.0,92.9828,93.1669,92.8425,92.9828,31078.0
2020-04-15 10:45:00,106.05,106.18,105.87,105.95,29622.0,93.0003,93.1143,92.8425,92.9126,29622.0
2020-04-15 10:50:00,105.93,106.28,105.88,105.92,35165.0,92.8951,93.202,92.8512,92.8863,35165.0
2020-04-15 10:55:00,105.9,106.06,105.8,106.0,22976.0,92.8688,93.0091,92.7811,92.9565,22976.0
2020-04-15 11:00:00,106.01,106.03,105.43,105.54,60386.0,92.9652,92.9828,92.4566,92.5531,60386.0
2020-04-15 11:05:00,105.59,105.59,105.26,105.55,34979.0,92.5969,92.5969,92.3075,92.5618,34979.0
2020-04-15 11:10:00,105.57,106.1,105.53,105.85,39807.0,92.5794,93.0442,92.5443,92.8249,39807.0
2020-04-15 11:15:00,105.77,105.94,105.54,105.73,21381.0,92.7548,92.9039,92.5531,92.7197,21381.0
2020-04-15 11:20:00,105.73,105.73,105.36,105.36,16072.0,92.7197,92.7197,92.3952,92.3952,16072.0
2020-04-15 11:25:00,105.35,105.57,105.32,105.43,25322.0,92.3865,92.5794,92.3602,92.4566,25322.0
2020-04-15 11:30:00,105.44,105.71,105.41,105.64,24905.0,92.4654,92.7022,92.4391,92.6408,24905.0
2020-04-15 11:35:00,105.67,105.75,105.33,105.39,13850.0,92.6671,92.7372,92.3689,92.4215,13850.0
2020-04-15 11:40:00,105.41,105.51,105.33,105.38,28092.0,92.4391,92.5268,92.3689,92.4128,28092.0
2020-04-15 11:45:00,105.41,105.71,105.24,105.64,21227.0,92.4391,92.7022,92.29,92.6408,21227.0
2020-04-15 11:50:00,105.65,106.05,105.63,105.8,21761.0,92.6495,93.0003,92.632,92.7811,21761.0
2020-04-15 11:55:00,105.8,105.93,105.65,105.71,18574.0,92.7811,92.8951,92.6495,92.7022,18574.0
2020-04-15 12:00:00,105.66,106.0,105.66,105.96,25746.0,92.6583,92.9565,92.6583,92.9214,25746.0
2020-04-15 12:05:00,105.93,105.96,105.63,105.64,25976.0,92.8951,92.9214,92.632,92.6408,25976.0
2020-04-15 12:10:00,105.64,105.86,105.64,105.77,15437.0,92.6408,92.8337,92.6408,92.7548,15437.0
2020-04-15 12:15:00,105.76,105.87,105.71,105.78,16258.0,92.746,92.8425,92.7022,92.7635,16258.0
2020-04-15 12:20:00,105.74,106.29,105.73,106.08,27804.0,92.7285,93.2108,92.7197,93.0266,27804.0
2020-04-15 12:25:00,106.08,106.67,106.05,106.59,29735.0,93.0266,93.544,93.0003,93.4739,29735.0
2020-04-15 12:30:00,106.61,106.79,106.56,106.57,26009.0,93.4914,93.6493,93.4476,93.4563,26009.0
2020-04-15 12:35:00,106.56,106.69,106.47,106.65,14012.0,93.4476,93.5616,93.3686,93.5265,14012.0
2020-04-15 12:40:00,106.68,106.9,106.57,106.74,20480.0,93.5528,93.7457,93.4563,93.6054,20480.0
2020-04-15 12:45:00,106.77,106.78,106.61,106.61,13288.0,93.6317,93.6405,93.4914,93.4914,13288.0
2020-04-15 12:50:00,106.61,106.7,106.46,106.51,21797.0,93.4914,93.5703,93.3599,93.4037,21797.0
2020-04-15 12:55:00,106.47,106.47,106.0,106.0,20312.0,93.3686,93.3686,92.9565,92.9565,20312.0
2020-04-15 13:00:00,105.98,106.35,105.9,106.35,22477.0,92.9389,93.2634,92.8688,93.2634,22477.0
2020-04-15 13:05:00,106.32,106.33,106.18,106.32,19041.0,93.2371,93.2459,93.1143,93.2371,19041.0
2020-04-15 13:10:00,106.32,106.42,106.2,106.29,20417.0,93.2371,93.3248,93.1319,93.2108,20417.0
2020-04-15 13:15:00,106.29,106.38,106.2,106.3,19723.0,93.2108,93.2897,93.1319,93.2196,19723.0
2020-04-15 13:20:00,106.3,106.33,106.01,106.13,30626.0,93.2196,93.2459,92.9652,93.0705,30626.0
2020-04-15 13:25:00,106.17,106.23,106.07,106.21,29139.0,93.1056,93.1582,93.0179,93.1406,29139.0
2020-04-15 13:30:00,106.29,106.3,105.9,105.9,29579.0,93.2108,93.2196,92.8688,92.8688,29579.0
2020-04-15 13:35:00,105.9,105.99,105.45,105.45,29142.0,92.8688,92.9477,92.4742,92.4742,29142.0
2020-04-15 13:40:00,105.44,105.84,105.44,105.8,33637.0,92.4654,92.8162,92.4654,92.7811,33637.0
2020-04-15 13:45:00,105.82,106.14,105.77,106.08,56332.0,92.7986,93.0792,92.7548,93.0266,56332.0
2020-04-15 13:50:00,106.1,106.23,105.86,105.9,41568.0,93.0442,93.1582,92.8337,92.8688,41568.0
2020-04-15 13:55:00,105.9,105.95,105.77,105.8,28921.0,92.8688,92.9126,92.7548,92.7811,28921.0
2020-04-15 14:00:00,105.8,106.0,105.76,105.82,29301.0,92.7811,92.9565,92.746,92.7986,29301.0
2020-04-15 14:05:00,105.78,106.41,105.7,106.41,63967.0,92.7635,93.316,92.6934,93.316,63967.0
2020-04-15 14:10:00,106.41,106.73,106.37,106.7,53688.0,93.316,93.5966,93.2809,93.5703,53688.0
2020-04-15 14:15:00,106.69,107.04,106.66,106.89,52028.0,93.5616,93.8685,93.5353,93.737,52028.0
2020-04-15 14:20:00,106.89,106.92,106.69,106.74,40414.0,93.737,93.7633,93.5616,93.6054,40414.0
2020-04-15 14:25:00,106.72,106.75,106.46,106.58,29446.0,93.5879,93.6142,93.3599,93.4651,29446.0
2020-04-15 14:30:00,106.59,106.66,106.28,106.36,38463.0,93.4739,93.5353,93.202,93.2722,38463.0
2020-04-15 14:35:00,106.37,106.47,106.19,106.44,38967.0,93.2809,93.3686,93.1231,93.3423,38967.0
2020-04-15 14:40:00,106.41,106.53,106.31,106.43,24876.0,93.316,93.4213,93.2283,93.3336,24876.0
2020-04-15 14:45:00,106.43,106.73,106.41,106.54,23352.0,93.3336,93.5966,93.316,93.43,23352.0
2020-04-15 14:50:00,106.6,106.69,106.4,106.64,25259.0,93.4826,93.5616,93.3073,93.5177,25259.0
2020-04-15 14:55:00,106.63,106.78,106.59,106.6,28697.0,93.509,93.6405,93.4739,93.4826,28697.0
2020-04-15 15:00:00,106.6,106.69,106.27,106.36,33714.0,93.4826,93.5616,93.1933,93.2722,33714.0
2020-04-15 15:05:00,106.34,106.42,105.97,105.98,43650.0,93.2546,93.3248,92.9302,92.9389,43650.0
2020-04-15 15:10:00,106.0,106.23,105.91,106.01,38424.0,92.9565,93.1582,92.8775,92.9652,38424.0
2020-04-15 15:15:00,106.04,106.14,105.83,106.1,44306.0,92.9916,93.0792,92.8074,93.0442,44306.0
2020-04-15 15:20:00,106.12,106.23,105.97,106.05,35347.0,93.0617,93.1582,92.9302,93.0003,35347.0
2020-04-15 15:25:00,106.05,106.16,105.94,106.16,34483.0,93.0003,93.0968,92.9039,93.0968,34483.0
2020-04-15 15:30:00,106.13,106.16,106.04,106.12,31167.0,93.0705,93.0968,92.9916,93.0617,31167.0
2020-04-15 15:35:00,106.12,106.16,106.03,106.12,27725.0,93.0617,93.0968,92.9828,93.0617,27725.0
2020-04-15 15:40:00,106.14,106.38,106.02,106.38,34143.0,93.0792,93.2897,92.974,93.2897,34143.0
2020-04-15 15:45:00,106.41,106.6,106.21,106.22,58867.0,93.316,93.4826,93.1406,93.1494,58867.0
2020-04-15 15:50:00,106.08,106.27,105.96,106.01,86163.0,93.0266,93.1933,92.9214,92.9652,86163.0
2020-04-15 15:55:00,106.02,106.38,106.01,106.29,157608.0,92.974,93.2897,92.9652,93.2108,157608.0
2020-04-16 09:30:00,107.0,107.77,106.65,107.61,131762.0,93.8334,94.5087,93.5265,94.3684,131762.0
2020-04-16 09:35:00,107.68,108.29,107.57,108.16,79120.0,94.4297,94.9647,94.3333,94.8507,79120.0
2020-04-16 09:40:00,108.2,108.32,107.74,107.92,32408.0,94.8858,94.991,94.4824,94.6402,32408.0
2020-04-16 09:45:00,107.96,108.23,107.81,107.86,32775.0,94.6753,94.9121,94.5438,94.5876,32775.0
2020-04-16 09:50:00,107.81,107.87,107.29,107.64,55153.0,94.5438,94.5964,94.0877,94.3947,55153.0
2020-04-16 09:55:00,107.7,107.95,107.59,107.69,27708.0,94.4473,94.6665,94.3508,94.4385,27708.0
2020-04-16 10:00:00,107.72,107.72,107.07,107.22,71356.0,94.4648,94.4648,93.8948,94.0264,71356.0
2020-04-16 10:05:00,107.25,107.6,107.21,107.43,31474.0,94.0527,94.3596,94.0176,94.2105,31474.0
2020-04-16 10:10:00,107.43,107.5,107.23,107.23,30665.0,94.2105,94.2719,94.0351,94.0351,30665.0
2020-04-16 10:15:00,107.23,107.52,107.23,107.3,36338.0,94.0351,94.2894,94.0351,94.0965,36338.0
2020-04-16 10:20:00,107.28,107.48,107.21,107.43,34666.0,94.079,94.2544,94.0176,94.2105,34666.0
2020-04-16 10:25:00,107.44,107.45,107.01,107.02,49798.0,94.2193,94.228,93.8422,93.851,49798.0
2020-04-16 10:30:00,107.02,107.24,107.02,107.13,30261.0,93.851,94.0439,93.851,93.9474,30261.0
2020-04-16 10:35:00,107.16,107.21,106.9,107.13,63986.0,93.9737,94.0176,93.7457,93.9474,63986.0
2020-04-16 10:40:00,107.15,107.46,107.14,107.45,63248.0,93.965,94.2368,93.9562,94.228,63248.0
2020-04-16 10:45:00,107.46,107.96,107.46,107.76,54131.0,94.2368,94.6753,94.2368,94.4999,54131.0
2020-04-16 10:50:00,107.76,107.86,107.64,107.73,24713.0,94.4999,94.5876,94.3947,94.4736,24713.0
2020-04-16 10:55:00,107.75,107.98,107.72,107.95,28121.0,94.4911,94.6928,94.4648,94.6665,28121.0
2020-04-16 11:00:00,107.95,108.33,107.95,108.21,69169.0,94.6665,94.9998,94.6665,94.8945,69169.0
2020-04-16 11:05:00,108.21,108.21,107.89,107.95,35720.0,94.8945,94.8945,94.6139,94.6665,35720.0
2020-04-16 11:10:00,107.9,108.46,107.87,108.46,44274.0,94.6227,95.1138,94.5964,95.1138,44274.0
2020-04-16 11:15:00,108.46,109.03,108.39,108.88,44767.0,95.1138,95.6136,95.0524,95.4821,44767.0
2020-04-16 11:20:00,108.92,108.96,108.6,108.81,63412.0,95.5172,95.5522,95.2365,95.4207,63412.0
2020-04-16 11:25:00,108.81,108.84,108.66,108.74,69506.0,95.4207,95.447,95.2892,95.3593,69506.0
2020-04-16 11:30:00,108.71,108.79,108.5,108.52,24104.0,95.333,95.4032,95.1488,95.1664,24104.0
2020-04-16 11:35:00,108.54,109.15,108.51,109.13,102215.0,95.1839,95.7189,95.1576,95.7013,102215.0
2020-04-16 11:40:00,109.13,109.13,108.89,108.91,29614.0,95.7013,95.7013,95.4909,95.5084,29614.0
2020-04-16 11:45:00,108.93,109.01,108.89,108.93,26526.0,95.5259,95.5961,95.4909,95.5259,26526.0
2020-04-16 11:50:00,108.95,109.38,108.92,109.25,110571.0,95.5435,95.9206,95.5172,95.8066,110571.0
2020-04-16 11:55:00,109.24,109.46,109.24,109.44,42319.0,95.7978,95.9907,95.7978,95.9732,42319.0
2020-04-16 12:00:00,109.42,109.63,109.34,109.5,56252.0,95.9556,96.1398,95.8855,96.0258,56252.0
2020-04-16 12:05:00,109.52,109.54,109.16,109.33,62191.0,96.0433,96.0609,95.7276,95.8767,62191.0
2020-04-16 12:10:00,109.32,109.53,109.31,109.52,62552.0,95.8679,96.0521,95.8592,96.0433,62552.0
2020-04-16 12:15:00,109.49,109.58,108.93,109.13,75033.0,96.017,96.0959,95.5259,95.7013,75033.0
2020-04-16 12:20:00,109.16,109.47,108.98,109.47,98727.0,95.7276,95.9995,95.5698,95.9995,98727.0
2020-04-16 12:25:00,109.44,109.89,109.39,109.63,105281.0,95.9732,96.3678,95.9293,96.1398,105281.0
2020-04-16 12:30:00,109.63,109.63,108.99,109.02,49085.0,96.1398,96.1398,95.5785,95.6049,49085.0
2020-04-16 12:35:00,109.02,109.21,108.88,109.18,91890.0,95.6049,95.7715,95.4821,95.7452,91890.0
2020-04-16 12:40:00,109.12,109.82,109.1,109.64,104832.0,95.6926,96.3064,95.675,96.1486,104832.0
2020-04-16 12:45:00,109.59,109.63,109.22,109.4,136910.0,96.1047,96.1398,95.7802,95.9381,136910.0
2020-04-16 12:50:00,109.39,109.51,109.32,109.4,56412.0,95.9293,96.0346,95.8679,95.9381,56412.0
2020-04-16 12:55:00,109.39,109.49,109.31,109.37,52945.0,95.9293,96.017,95.8592,95.9118,52945.0
2020-04-16 13:00:00,109.37,109.41,108.91,108.98,56729.0,95.9118,95.9469,95.5084,95.5698,56729.0
2020-04-16 13:05:00,108.98,109.14,108.88,108.93,59128.0,95.5698,95.7101,95.4821,95.5259,59128.0
2020-04-16 13:10:00,108.95,109.07,108.84,109.02,40200.0,95.5435,95.6487,95.447,95.6049,40200.0
2020-04-16 13:15:00,109.0,109.09,108.62,108.69,41842.0,95.5873,95.6662,95.2541,95.3155,41842.0
2020-04-16 13:20:00,108.66,108.82,108.47,108.7,55844.0,95.2892,95.4295,95.1225,95.3242,55844.0
2020-04-16 13:25:00,108.68,108.68,108.46,108.56,39740.0,95.3067,95.3067,95.1138,95.2015,39740.0
2020-04-16 13:30:00,108.57,108.86,108.5,108.77,115049.0,95.2102,95.4645,95.1488,95.3856,115049.0
2020-04-16 13:35:00,108.8,109.03,108.76,108.89,39194.0,95.4119,95.6136,95.3769,95.4909,39194.0
2020-04-16 13:40:00,108.87,108.93,108.62,108.87,47521.0,95.4733,95.5259,95.2541,95.4733,47521.0
2020-04-16 13:45:00,108.87,109.0,108.86,108.88,48677.0,95.4733,95.5873,95.4645,95.4821,48677.0
2020-04-16 13:50:00,108.88,108.9,108.75,108.75,70441.0,95.4821,95.4996,95.3681,95.3681,70441.0
2020-04-16 13:55:00,108.72,109.03,108.62,108.96,24863.0,95.3418,95.6136,95.2541,95.5522,24863.0
2020-04-16 14:00:00,108.98,109.03,108.75,108.95,24913.0,95.5698,95.6136,95.3681,95.5435,24913.0
2020-04-16 14:05:00,108.98,109.21,108.88,109.2,24932.0,95.5698,95.7715,95.4821,95.7627,24932.0
2020-04-16 14:10:00,109.23,109.23,109.04,109.19,22585.0,95.789,95.789,95.6224,95.7539,22585.0
2020-04-16 14:15:00,109.18,109.25,109.09,109.18,23024.0,95.7452,95.8066,95.6662,95.7452,23024.0
2020-04-16 14:20:00,109.22,109.33,108.84,108.9,49279.0,95.7802,95.8767,95.447,95.4996,49279.0
2020-04-16 14:25:00,108.86,109.14,108.8,109.06,122817.0,95.4645,95.7101,95.4119,95.6399,122817.0
2020-04-16 14:30:00,109.09,109.31,109.06,109.18,19611.0,95.6662,95.8592,95.6399,95.7452,19611.0
2020-04-16 14:35:00,109.2,109.36,109.12,109.23,23047.0,95.7627,95.903,95.6926,95.789,23047.0
2020-04-16 14:40:00,109.25,109.28,109.01,109.08,18895.0,95.8066,95.8329,95.5961,95.6575,18895.0
2020-04-16 14:45:00,109.09,109.12,108.75,108.78,20422.0,95.6662,95.6926,95.3681,95.3944,20422.0
2020-04-16 14:50:00,108.78,108.97,108.61,108.89,21532.0,95.3944,95.561,95.2453,95.4909,21532.0
2020-04-16 14:55:00,108.89,109.07,108.86,109.01,27915.0,95.4909,95.6487,95.4645,95.5961,27915.0
2020-04-16 15:00:00,109.0,109.09,108.94,108.96,48375.0,95.5873,95.6662,95.5347,95.5522,48375.0
2020-04-16 15:05:00,108.95,109.02,108.56,108.57,39578.0,95.5435,95.6049,95.2015,95.2102,39578.0
2020-04-16 15:10:00,108.57,108.76,108.57,108.72,30009.0,95.2102,95.3769,95.2102,95.3418,30009.0
2020-04-16 15:15:00,108.7,108.83,108.68,108.71,29991.0,95.3242,95.4382,95.3067,95.333,29991.0
2020-04-16 15:20:00,108.72,108.88,108.62,108.83,33470.0,95.3418,95.4821,95.2541,95.4382,33470.0
2020-04-16 15:25:00,108.83,108.99,108.7,108.95,32935.0,95.4382,95.5785,95.3242,95.5435,32935.0
2020-04-16 15:30:00,108.96,109.05,108.88,109.02,84669.0,95.5522,95.6312,95.4821,95.6049,84669.0
2020-04-16 15:35:00,109.04,109.54,109.0,109.54,65833.0,95.6224,96.0609,95.5873,96.0609,65833.0
2020-04-16 15:40:00,109.5,109.6,109.44,109.5,64924.0,96.0258,96.1135,95.9732,96.0258,64924.0
2020-04-16 15:45:00,109.51,109.75,109.48,109.69,75369.0,96.0346,96.245,96.0083,96.1924,75369.0
2020-04-16 15:50:00,109.66,109.71,109.29,109.62,146092.0,96.1661,96.21,95.8416,96.131,146092.0
2020-04-16 15:55:00,109.63,109.75,109.2,109.34,223785.0,96.1398,96.245,95.7627,95.8855,223785.0
2020-04-17 09:30:00,110.9,111.0,110.15,110.66,237329.0,97.2535,97.3412,96.5958,97.0431,237329.0
2020-04-17 09:35:00,110.69,111.29,110.43,111.2,67323.0,97.0694,97.5955,96.8414,97.5166,67323.0
2020-04-17 09:40:00,111.31,111.46,110.92,111.26,124949.0,97.6131,97.7446,97.2711,97.5692,124949.0
2020-04-17 09:45:00,111.3,111.34,110.87,111.05,77473.0,97.6043,97.6394,97.2272,97.3851,77473.0
2020-04-17 09:50:00,111.05,111.1,110.83,110.84,105821.0,97.3851,97.4289,97.1921,97.2009,105821.0
2020-04-17 09:55:00,110.84,111.31,110.83,111.31,61772.0,97.2009,97.6131,97.1921,97.6131,61772.0
2020-04-17 10:00:00,111.34,111.51,110.79,110.85,73014.0,97.6394,97.7885,97.1571,97.2097,73014.0
2020-04-17 10:05:00,110.89,111.59,110.81,111.44,36259.0,97.2448,97.8586,97.1746,97.7271,36259.0
2020-04-17 10:10:00,111.43,111.48,110.7,110.76,44807.0,97.7183,97.7621,97.0781,97.1307,44807.0
2020-04-17 10:15:00,110.76,110.76,110.23,110.29,40127.0,97.1307,97.1307,96.666,96.7186,40127.0
2020-04-17 10:20:00,110.25,110.51,109.92,110.05,53569.0,96.6835,96.9115,96.3941,96.5081,53569.0
2020-04-17 10:25:00,110.05,110.23,109.96,110.0,28475.0,96.5081,96.666,96.4292,96.4643,28475.0
2020-04-17 10:30:00,110.01,110.12,109.66,109.66,31727.0,96.473,96.5695,96.1661,96.1661,31727.0
2020-04-17 10:35:00,109.64,109.7,109.11,109.25,56611.0,96.1486,96.2012,95.6838,95.8066,56611.0
2020-04-17 10:40:00,109.2,109.21,108.66,108.8,103889.0,95.7627,95.7715,95.2892,95.4119,103889.0
2020-04-17 10:45:00,108.8,108.85,108.43,108.6,59925.0,95.4119,95.4558,95.0875,95.2365,59925.0
2020-04-17 10:50:00,108.6,108.94,108.6,108.78,48304.0,95.2365,95.5347,95.2365,95.3944,48304.0
2020-04-17 10:55:00,108.77,108.87,108.58,108.78,66288.0,95.3856,95.4733,95.219,95.3944,66288.0
2020-04-17 11:00:00,108.82,109.13,108.73,109.03,61727.0,95.4295,95.7013,95.3505,95.6136,61727.0
2020-04-17 11:05:00,109.02,109.12,108.93,109.06,38350.0,95.6049,95.6926,95.5259,95.6399,38350.0
2020-04-17 11:10:00,109.06,109.11,108.73,108.85,30263.0,95.6399,95.6838,95.3505,95.4558,30263.0
2020-04-17 11:15:00,108.82,108.94,108.5,108.59,50796.0,95.4295,95.5347,95.1488,95.2278,50796.0
2020-04-17 11:20:00,108.56,108.85,108.5,108.79,39619.0,95.2015,95.4558,95.1488,95.4032,39619.0
2020-04-17 11:25:00,108.82,109.07,108.7,108.81,33715.0,95.4295,95.6487,95.3242,95.4207,33715.0
2020-04-17 11:30:00,108.79,109.33,108.78,109.26,67636.0,95.4032,95.8767,95.3944,95.8153,67636.0
2020-04-17 11:35:00,109.23,109.56,109.22,109.51,31834.0,95.789,96.0784,95.7802,96.0346,31834.0
2020-04-17 11:40:00,109.51,109.66,109.42,109.61,34753.0,96.0346,96.1661,95.9556,96.1223,34753.0
2020-04-17 11:45:00,109.63,109.93,109.53,109.91,36055.0,96.1398,96.4029,96.0521,96.3853,36055.0
2020-04-17 11:50:00,109.88,110.03,109.82,109.85,35373.0,96.359,96.4906,96.3064,96.3327,35373.0
2020-04-17 11:55:00,109.85,110.0,109.76,109.87,26184.0,96.3327,96.4643,96.2538,96.3503,26184.0
2020-04-17 12:00:00,109.87,109.94,109.72,109.72,24820.0,96.3503,96.4116,96.2187,96.2187,24820.0
2020-04-17 12:05:00,109.73,110.03,109.73,109.87,29531.0,96.2275,96.4906,96.2275,96.3503,29531.0
2020-04-17 12:10:00,109.88,110.35,109.75,110.06,68679.0,96.359,96.7712,96.245,96.5169,68679.0
2020-04-17 12:15:00,110.06,110.29,109.85,110.26,76033.0,96.5169,96.7186,96.3327,96.6923,76033.0
2020-04-17 12:20:00,110.26,110.29,109.92,109.92,59657.0,96.6923,96.7186,96.3941,96.3941,59657.0
2020-04-17 12:25:00,109.9,110.03,109.77,109.95,59676.0,96.3766,96.4906,96.2626,96.4204,59676.0
2020-04-17 12:30:00,109.95,110.06,109.9,109.99,24611.0,96.4204,96.5169,96.3766,96.4555,24611.0
2020-04-17 12:35:00,110.0,110.51,109.98,110.5,74182.0,96.4643,96.9115,96.4467,96.9027,74182.0
2020-04-17 12:40:00,110.5,110.97,110.49,110.69,108597.0,96.9027,97.3149,96.894,97.0694,108597.0
2020-04-17 12:45:00,110.65,110.76,110.51,110.75,33990.0,97.0343,97.1307,96.9115,97.122,33990.0
2020-04-17 12:50:00,110.73,110.82,110.67,110.78,26776.0,97.1044,97.1834,97.0518,97.1483,26776.0
2020-04-17 12:55:00,110.8,110.9,110.51,110.63,32507.0,97.1658,97.2535,96.9115,97.0167,32507.0
2020-04-17 13:00:00,110.6,110.82,110.47,110.72,29422.0,96.9904,97.1834,96.8764,97.0957,29422.0
2020-04-17 13:05:00,110.73,110.74,110.5,110.71,29724.0,97.1044,97.1132,96.9027,97.0869,29724.0
2020-04-17 13:10:00,110.71,110.71,110.51,110.54,40197.0,97.0869,97.0869,96.9115,96.9378,40197.0
2020-04-17 13:15:00,110.55,110.77,110.36,110.77,22384.0,96.9466,97.1395,96.78,97.1395,22384.0
2020-04-17 13:20:00,110.76,110.78,110.56,110.63,16050.0,97.1307,97.1483,96.9554,97.0167,16050.0
2020-04-17 13:25:00,110.63,110.69,110.55,110.63,22549.0,97.0167,97.0694,96.9466,97.0167,22549.0
2020-04-17 13:30:00,110.62,110.9,110.62,110.79,24515.0,97.008,97.2535,97.008,97.1571,24515.0
2020-04-17 13:35:00,110.8,110.8,110.67,110.72,50888.0,97.1658,97.1658,97.0518,97.0957,50888.0
2020-04-17 13:40:00,110.72,110.98,110.69,110.94,40689.0,97.0957,97.3237,97.0694,97.2886,40689.0
2020-04-17 13:45:00,110.94,110.94,110.65,110.69,31360.0,97.2886,97.2886,97.0343,97.0694,31360.0
2020-04-17 13:50:00,110.68,110.99,110.62,110.94,39251.0,97.0606,97.3324,97.008,97.2886,39251.0
2020-04-17 13:55:00,110.94,111.2,110.94,111.11,46617.0,97.2886,97.5166,97.2886,97.4377,46617.0
2020-04-17 14:00:00,111.12,111.23,111.05,111.17,46807.0,97.4464,97.5429,97.3851,97.4903,46807.0
2020-04-17 14:05:00,111.16,111.22,110.92,111.17,30489.0,97.4815,97.5341,97.2711,97.4903,30489.0
2020-04-17 14:10:00,111.16,111.22,111.05,111.15,25459.0,97.4815,97.5341,97.3851,97.4728,25459.0
2020-04-17 14:15:00,111.15,111.21,111.01,111.06,32921.0,97.4728,97.5254,97.35,97.3938,32921.0
2020-04-17 14:20:00,111.04,111.12,111.01,111.11,21335.0,97.3763,97.4464,97.35,97.4377,21335.0
2020-04-17 14:25:00,111.11,111.18,111.01,111.09,30496.0,97.4377,97.4991,97.35,97.4201,30496.0
2020-04-17 14:30:00,111.08,111.38,110.9,111.16,75529.0,97.4114,97.6745,97.2535,97.4815,75529.0
2020-04-17 14:35:00,111.16,111.27,111.01,111.19,36552.0,97.4815,97.578,97.35,97.5078,36552.0
2020-04-17 14:40:00,111.19,111.48,111.07,111.46,36364.0,97.5078,97.7621,97.4026,97.7446,36364.0
2020-04-17 14:45:00,111.47,111.64,111.39,111.63,65769.0,97.7534,97.9025,97.6832,97.8937,65769.0
2020-04-17 14:50:00,111.61,111.67,111.57,111.59,66477.0,97.8762,97.9288,97.8411,97.8586,66477.0
2020-04-17 14:55:00,111.62,111.93,111.6,111.93,86528.0,97.8849,98.1568,97.8674,98.1568,86528.0
2020-04-17 15:00:00,111.91,112.23,111.88,112.17,83694.0,98.1392,98.4199,98.1129,98.3672,83694.0
2020-04-17 15:05:00,112.17,112.38,112.14,112.32,80608.0,98.3672,98.5514,98.3409,98.4988,80608.0
2020-04-17 15:10:00,112.34,112.5,112.22,112.45,88481.0,98.5163,98.6566,98.4111,98.6128,88481.0
2020-04-17 15:15:00,112.48,112.98,112.43,112.8,125490.0,98.6391,99.0776,98.5953,98.9197,125490.0
2020-04-17 15:20:00,112.82,112.88,112.54,112.77,114545.0,98.9373,98.9899,98.6917,98.8934,114545.0
2020-04-17 15:25:00,112.78,113.11,112.73,112.98,115324.0,98.9022,99.1916,98.8583,99.0776,115324.0
2020-04-17 15:30:00,112.98,113.18,112.72,113.11,85397.0,99.0776,99.253,98.8496,99.1916,85397.0
2020-04-17 15:35:00,113.11,113.23,112.88,113.2,81808.0,99.1916,99.2968,98.9899,99.2705,81808.0
2020-04-17 15:40:00,113.19,113.37,113.03,113.13,110582.0,99.2617,99.4196,99.1214,99.2091,110582.0
2020-04-17 15:45:00,113.13,113.59,113.09,113.48,141211.0,99.2091,99.6125,99.174,99.516,141211.0
2020-04-17 15:50:00,113.5,114.07,113.5,113.92,218207.0,99.5336,100.0334,99.5336,99.9019,218207.0
2020-04-17 15:55:00,113.95,114.02,113.22,113.39,357491.0,99.9282,99.9896,99.288,99.4371,357491.0
2020-04-20 09:30:00,112.5,112.5,111.6,112.16,197095.0,98.6566,98.6566,97.8674,98.3585,197095.0
2020-04-20 09:35:00,112.01,112.3,111.86,112.19,51534.0,98.2269,98.4812,98.0954,98.3848,51534.0
2020-04-20 09:40:00,112.18,112.21,111.71,111.74,68943.0,98.376,98.4023,97.9638,97.9902,68943.0
2020-04-20 09:45:00,111.76,111.83,111.14,111.23,79674.0,98.0077,98.0691,97.464,97.5429,79674.0
2020-04-20 09:50:00,111.19,111.39,110.84,111.07,70606.0,97.5078,97.6832,97.2009,97.4026,70606.0
2020-04-20 09:55:00,111.1,111.46,110.96,111.12,65180.0,97.4289,97.7446,97.3061,97.4464,65180.0
2020-04-20 10:00:00,111.15,111.45,111.07,111.4,44323.0,97.4728,97.7358,97.4026,97.692,44323.0
2020-04-20 10:05:00,111.38,111.41,111.07,111.18,33802.0,97.6745,97.7008,97.4026,97.4991,33802.0
2020-04-20 10:10:00,111.2,111.44,111.18,111.28,32945.0,97.5166,97.7271,97.4991,97.5868,32945.0
2020-04-20 10:15:00,111.29,111.32,110.77,110.94,35751.0,97.5955,97.6218,97.1395,97.2886,35751.0
2020-04-20 10:20:00,110.96,111.15,110.76,111.08,24307.0,97.3061,97.4728,97.1307,97.4114,24307.0
2020-04-20 10:25:00,111.09,111.3,111.05,111.2,21828.0,97.4201,97.6043,97.3851,97.5166,21828.0
2020-04-20 10:30:00,111.19,111.57,111.19,111.34,72099.0,97.5078,97.8411,97.5078,97.6394,72099.0
2020-04-20 10:35:00,111.33,111.38,110.95,110.97,26105.0,97.6306,97.6745,97.2974,97.3149,26105.0
2020-04-20 10:40:00,110.99,111.05,110.67,110.96,44061.0,97.3324,97.3851,97.0518,97.3061,44061.0
2020-04-20 10:45:00,110.97,111.34,110.95,111.17,38912.0,97.3149,97.6394,97.2974,97.4903,38912.0
2020-04-20 10:50:00,111.18,111.26,111.15,111.22,26275.0,97.4991,97.5692,97.4728,97.5341,26275.0
2020-04-20 10:55:00,111.16,111.4,111.14,111.32,39803.0,97.4815,97.692,97.464,97.6218,39803.0
2020-04-20 11:00:00,111.3,111.47,111.23,111.29,30706.0,97.6043,97.7534,97.5429,97.5955,30706.0
2020-04-20 11:05:00,111.27,111.45,111.23,111.26,45939.0,97.578,97.7358,97.5429,97.5692,45939.0
2020-04-20 11:10:00,111.23,111.29,111.02,111.03,31808.0,97.5429,97.5955,97.3588,97.3675,31808.0
2020-04-20 11:15:00,111.02,111.1,110.85,111.05,23338.0,97.3588,97.4289,97.2097,97.3851,23338.0
2020-04-20 11:20:00,111.05,111.27,111.01,111.18,26538.0,97.3851,97.578,97.35,97.4991,26538.0
2020-04-20 11:25:00,111.18,111.23,111.03,111.2,22597.0,97.4991,97.5429,97.3675,97.5166,22597.0
2020-04-20 11:30:00,111.16,111.16,110.98,110.98,18909.0,97.4815,97.4815,97.3237,97.3237,18909.0
2020-04-20 11:35:00,111.04,111.29,110.99,111.13,39878.0,97.3763,97.5955,97.3324,97.4552,39878.0
2020-04-20 11:40:00,111.13,111.51,111.11,111.4,67572.0,97.4552,97.7885,97.4377,97.692,67572.0
2020-04-20 11:45:00,111.39,111.48,111.27,111.27,25373.0,97.6832,97.7621,97.578,97.578,25373.0
2020-04-20 11:50:00,111.22,111.23,110.97,110.97,34737.0,97.5341,97.5429,97.3149,97.3149,34737.0
2020-04-20 11:55:00,110.96,111.09,110.81,111.03,29057.0,97.3061,97.4201,97.1746,97.3675,29057.0
2020-04-20 12:00:00,111.06,111.14,110.91,111.03,25659.0,97.3938,97.464,97.2623,97.3675,25659.0
2020-04-20 12:05:00,111.04,111.15,110.98,111.14,24555.0,97.3763,97.4728,97.3237,97.464,24555.0
2020-04-20 12:10:00,111.13,111.18,110.83,110.85,29341.0,97.4552,97.4991,97.1921,97.2097,29341.0
2020-04-20 12:15:00,110.89,111.04,110.87,111.0,36442.0,97.2448,97.3763,97.2272,97.3412,36442.0
2020-04-20 12:20:00,110.99,111.18,110.97,111.12,45858.0,97.3324,97.4991,97.3149,97.4464,45858.0
2020-04-20 12:25:00,111.12,111.32,111.05,111.14,36345.0,97.4464,97.6218,97.3851,97.464,36345.0
2020-04-20 12:30:00,111.1,111.39,111.09,111.32,35516.0,97.4289,97.6832,97.4201,97.6218,35516.0
2020-04-20 12:35:00,111.32,111.35,111.2,111.24,32738.0,97.6218,97.6481,97.5166,97.5517,32738.0
2020-04-20 12:40:00,111.22,111.29,111.16,111.22,9657.0,97.5341,97.5955,97.4815,97.5341,9657.0
2020-04-20 12:45:00,111.21,111.31,111.16,111.31,9243.0,97.5254,97.6131,97.4815,97.6131,9243.0
2020-04-20 12:50:00,111.3,111.33,111.19,111.22,11517.0,97.6043,97.6306,97.5078,97.5341,11517.0
2020-04-20 12:55:00,111.19,111.26,111.12,111.17,12168.0,97.5078,97.5692,97.4464,97.4903,12168.0
2020-04-20 13:00:00,111.18,111.19,110.91,110.98,25875.0,97.4991,97.5078,97.2623,97.3237,25875.0
2020-04-20 13:05:00,110.98,110.98,110.71,110.73,57138.0,97.3237,97.3237,97.0869,97.1044,57138.0
2020-04-20 13:10:00,110.73,110.78,110.6,110.64,29516.0,97.1044,97.1483,96.9904,97.0255,29516.0
2020-04-20 13:15:00,110.66,110.69,110.53,110.58,40586.0,97.0431,97.0694,96.929,96.9729,40586.0
2020-04-20 13:20:00,110.58,110.62,110.45,110.52,25443.0,96.9729,97.008,96.8589,96.9203,25443.0
2020-04-20 13:25:00,110.52,110.69,110.51,110.67,39599.0,96.9203,97.0694,96.9115,97.0518,39599.0
2020-04-20 13:30:00,110.71,110.86,110.65,110.77,24106.0,97.0869,97.2184,97.0343,97.1395,24106.0
2020-04-20 13:35:00,110.75,110.89,110.71,110.8,25831.0,97.122,97.2448,97.0869,97.1658,25831.0
2020-04-20 13:40:00,110.81,110.95,110.68,110.76,31680.0,97.1746,97.2974,97.0606,97.1307,31680.0
2020-04-20 13:45:00,110.74,110.88,110.74,110.78,18431.0,97.1132,97.236,97.1132,97.1483,18431.0
2020-04-20 13:50:00,110.8,111.13,110.8,110.99,38803.0,97.1658,97.4552,97.1658,97.3324,38803.0
2020-04-20 13:55:00,111.01,111.01,110.85,110.97,22043.0,97.35,97.35,97.2097,97.3149,22043.0
2020-04-20 14:00:00,110.98,111.06,110.9,110.99,42372.0,97.3237,97.3938,97.2535,97.3324,42372.0
2020-04-20 14:05:00,111.02,111.02,110.75,110.81,37810.0,97.3588,97.3588,97.122,97.1746,37810.0
2020-04-20 14:10:00,110.8,110.8,110.43,110.47,30904.0,97.1658,97.1658,96.8414,96.8764,30904.0
2020-04-20 14:15:00,110.49,110.55,110.38,110.4,29042.0,96.894,96.9466,96.7975,96.815,29042.0
2020-04-20 14:20:00,110.41,110.44,110.25,110.28,32607.0,96.8238,96.8501,96.6835,96.7098,32607.0
2020-04-20 14:25:00,110.27,110.3,109.83,109.87,43273.0,96.701,96.7274,96.3152,96.3503,43273.0
2020-04-20 14:30:00,109.89,110.0,109.82,109.89,44135.0,96.3678,96.4643,96.3064,96.3678,44135.0
2020-04-20 14:35:00,109.86,110.29,109.83,110.24,42444.0,96.3415,96.7186,96.3152,96.6747,42444.0
2020-04-20 14:40:00,110.23,110.31,109.96,110.14,33593.0,96.666,96.7361,96.4292,96.587,33593.0
2020-04-20 14:45:00,110.16,110.3,109.95,110.3,17504.0,96.6046,96.7274,96.4204,96.7274,17504.0
2020-04-20 14:50:00,110.27,110.33,109.93,109.94,23035.0,96.701,96.7537,96.4029,96.4116,23035.0
2020-04-20 14:55:00,109.92,109.92,109.39,109.44,50507.0,96.3941,96.3941,95.9293,95.9732,50507.0
2020-04-20 15:00:00,109.46,109.74,109.46,109.5,25774.0,95.9907,96.2363,95.9907,96.0258,25774.0
2020-04-20 15:05:00,109.47,109.58,109.25,109.56,29865.0,95.9995,96.0959,95.8066,96.0784,29865.0
2020-04-20 15:10:00,109.56,109.73,109.49,109.53,33774.0,96.0784,96.2275,96.017,96.0521,33774.0
2020-04-20 15:15:00,109.5,109.72,109.46,109.56,28308.0,96.0258,96.2187,95.9907,96.0784,28308.0
2020-04-20 15:20:00,109.57,109.8,109.54,109.77,31153.0,96.0872,96.2889,96.0609,96.2626,31153.0
2020-04-20 15:25:00,109.78,109.89,109.65,109.86,29050.0,96.2713,96.3678,96.1573,96.3415,29050.0
2020-04-20 15:30:00,109.85,110.01,109.81,109.95,39979.0,96.3327,96.473,96.2976,96.4204,39979.0
2020-04-20 15:35:00,109.94,110.01,109.65,109.65,33239.0,96.4116,96.473,96.1573,96.1573,33239.0
2020-04-20 15:40:00,109.65,109.72,109.22,109.32,88653.0,96.1573,96.2187,95.7802,95.8679,88653.0
2020-04-20 15:45:00,109.32,109.36,109.16,109.29,84399.0,95.8679,95.903,95.7276,95.8416,84399.0
2020-04-20 15:50:00,109.26,109.28,108.75,108.94,143724.0,95.8153,95.8329,95.3681,95.5347,143724.0
2020-04-20 15:55:00,108.94,109.1,108.72,108.99,265707.0,95.5347,95.675,95.3418,95.5785,265707.0
2020-04-21 09:30:00,108.26,108.26,106.61,106.77,182132.0,94.9384,94.9384,93.4914,93.6317,182132.0
2020-04-21 09:35:00,106.79,106.88,106.27,106.27,56492.0,93.6493,93.7282,93.1933,93.1933,56492.0
2020-04-21 09:40:00,106.28,107.09,106.22,107.02,69001.0,93.202,93.9123,93.1494,93.851,69001.0
2020-04-21 09:45:00,106.96,106.96,106.34,106.56,53640.0,93.7983,93.7983,93.2546,93.4476,53640.0
2020-04-21 09:50:00,106.52,106.73,106.27,106.71,48110.0,93.4125,93.5966,93.1933,93.5791,48110.0
2020-04-21 09:55:00,106.64,107.12,106.52,107.09,56070.0,93.5177,93.9387,93.4125,93.9123,56070.0
2020-04-21 10:00:00,107.07,107.39,106.77,107.3,72244.0,93.8948,94.1754,93.6317,94.0965,72244.0
2020-04-21 10:05:00,107.3,107.34,106.77,106.77,43070.0,94.0965,94.1316,93.6317,93.6317,43070.0
2020-04-21 10:10:00,106.78,107.04,106.77,106.94,43689.0,93.6405,93.8685,93.6317,93.7808,43689.0
2020-04-21 10:15:00,106.93,107.05,106.45,106.47,31572.0,93.772,93.8773,93.3511,93.3686,31572.0
2020-04-21 10:20:00,106.49,107.13,106.48,107.13,29074.0,93.3862,93.9474,93.3774,93.9474,29074.0
2020-04-21 10:25:00,107.11,107.33,107.03,107.29,25525.0,93.9299,94.1228,93.8597,94.0877,25525.0
2020-04-21 10:30:00,107.29,107.39,107.11,107.24,31026.0,94.0877,94.1754,93.9299,94.0439,31026.0
2020-04-21 10:35:00,107.22,107.58,107.18,107.58,21918.0,94.0264,94.3421,93.9913,94.3421,21918.0
2020-04-21 10:40:00,107.52,107.8,107.35,107.68,16375.0,94.2894,94.535,94.1404,94.4297,16375.0
2020-04-21 10:45:00,107.66,107.79,107.24,107.24,29728.0,94.4122,94.5262,94.0439,94.0439,29728.0
2020-04-21 10:50:00,107.23,107.39,107.03,107.17,24944.0,94.0351,94.1754,93.8597,93.9825,24944.0
2020-04-21 10:55:00,107.15,107.2,106.75,106.95,26986.0,93.965,94.0088,93.6142,93.7896,26986.0
2020-04-21 11:00:00,106.95,106.96,106.77,106.79,28621.0,93.7896,93.7983,93.6317,93.6493,28621.0
2020-04-21 11:05:00,106.78,107.05,106.74,107.05,26289.0,93.6405,93.8773,93.6054,93.8773,26289.0
2020-04-21 11:10:00,107.02,107.09,106.51,106.53,35502.0,93.851,93.9123,93.4037,93.4213,35502.0
2020-04-21 11:15:00,106.54,106.75,106.4,106.75,26000.0,93.43,93.6142,93.3073,93.6142,26000.0
2020-04-21 11:20:00,106.74,106.88,106.66,106.66,27148.0,93.6054,93.7282,93.5353,93.5353,27148.0
2020-04-21 11:25:00,106.68,106.77,106.42,106.49,17927.0,93.5528,93.6317,93.3248,93.3862,17927.0
2020-04-21 11:30:00,106.51,106.84,106.49,106.63,30805.0,93.4037,93.6931,93.3862,93.509,30805.0
2020-04-21 11:35:00,106.61,106.65,106.32,106.65,27552.0,93.4914,93.5265,93.2371,93.5265,27552.0
2020-04-21 11:40:00,106.58,106.58,106.19,106.25,53789.0,93.4651,93.4651,93.1231,93.1757,53789.0
2020-04-21 11:45:00,106.25,106.32,106.14,106.25,36562.0,93.1757,93.2371,93.0792,93.1757,36562.0
2020-04-21 11:50:00,106.24,106.57,106.11,106.56,34509.0,93.1669,93.4563,93.0529,93.4476,34509.0
2020-04-21 11:55:00,106.52,106.64,106.35,106.35,25466.0,93.4125,93.5177,93.2634,93.2634,25466.0
2020-04-21 12:00:00,106.35,106.38,105.91,106.07,41809.0,93.2634,93.2897,92.8775,93.0179,41809.0
2020-04-21 12:05:00,106.06,106.28,106.0,106.22,18519.0,93.0091,93.202,92.9565,93.1494,18519.0
2020-04-21 12:10:00,106.22,106.46,106.17,106.17,18873.0,93.1494,93.3599,93.1056,93.1056,18873.0
2020-04-21 12:15:00,106.21,106.4,106.19,106.39,21343.0,93.1406,93.3073,93.1231,93.2985,21343.0
2020-04-21 12:20:00,106.35,106.39,106.15,106.32,21359.0,93.2634,93.2985,93.088,93.2371,21359.0
2020-04-21 12:25:00,106.36,106.45,106.32,106.39,16170.0,93.2722,93.3511,93.2371,93.2985,16170.0
2020-04-21 12:30:00,106.37,106.37,106.15,106.23,41861.0,93.2809,93.2809,93.088,93.1582,41861.0
2020-04-21 12:35:00,106.24,106.55,106.24,106.4,20123.0,93.1669,93.4388,93.1669,93.3073,20123.0
2020-04-21 12:40:00,106.41,106.5,106.36,106.48,22577.0,93.316,93.3949,93.2722,93.3774,22577.0
2020-04-21 12:45:00,106.49,106.54,106.29,106.4,34912.0,93.3862,93.43,93.2108,93.3073,34912.0
2020-04-21 12:50:00,106.41,106.71,106.41,106.62,38156.0,93.316,93.5791,93.316,93.5002,38156.0
2020-04-21 12:55:00,106.65,106.71,106.5,106.62,38509.0,93.5265,93.5791,93.3949,93.5002,38509.0
2020-04-21 13:00:00,106.63,106.78,106.42,106.76,80229.0,93.509,93.6405,93.3248,93.623,80229.0
2020-04-21 13:05:00,106.73,106.73,106.49,106.69,38798.0,93.5966,93.5966,93.3862,93.5616,38798.0
2020-04-21 13:10:00,106.71,106.95,106.7,106.89,20461.0,93.5791,93.7896,93.5703,93.737,20461.0
2020-04-21 13:15:00,106.85,106.99,106.7,106.94,17390.0,93.7019,93.8247,93.5703,93.7808,17390.0
2020-04-21 13:20:00,106.97,107.42,106.95,107.16,38568.0,93.8071,94.2017,93.7896,93.9737,38568.0
2020-04-21 13:25:00,107.14,107.35,107.11,107.32,15047.0,93.9562,94.1404,93.9299,94.114,15047.0
2020-04-21 13:30:00,107.34,107.38,107.15,107.33,18742.0,94.1316,94.1667,93.965,94.1228,18742.0
2020-04-21 13:35:00,107.27,107.6,107.24,107.5,32629.0,94.0702,94.3596,94.0439,94.2719,32629.0
2020-04-21 13:40:00,107.48,107.59,107.3,107.54,13542.0,94.2544,94.3508,94.0965,94.307,13542.0
2020-04-21 13:45:00,107.53,107.55,107.11,107.13,23715.0,94.2982,94.3157,93.9299,93.9474,23715.0
2020-04-21 13:50:00,107.15,107.47,107.14,107.42,19145.0,93.965,94.2456,93.9562,94.2017,19145.0
2020-04-21 13:55:00,107.43,107.54,107.32,107.44,18560.0,94.2105,94.307,94.114,94.2193,18560.0
2020-04-21 14:00:00,107.44,107.53,107.23,107.49,19995.0,94.2193,94.2982,94.0351,94.2631,19995.0
2020-04-21 14:05:00,107.48,107.67,107.35,107.44,24084.0,94.2544,94.421,94.1404,94.2193,24084.0
2020-04-21 14:10:00,107.44,107.74,107.39,107.63,27722.0,94.2193,94.4824,94.1754,94.3859,27722.0
2020-04-21 14:15:00,107.62,107.68,107.3,107.34,21982.0,94.3771,94.4297,94.0965,94.1316,21982.0
2020-04-21 14:20:00,107.33,107.73,107.22,107.57,22750.0,94.1228,94.4736,94.0264,94.3333,22750.0
2020-04-21 14:25:00,107.51,107.65,107.28,107.34,20306.0,94.2807,94.4034,94.079,94.1316,20306.0
2020-04-21 14:30:00,107.4,107.42,107.13,107.19,22034.0,94.1842,94.2017,93.9474,94.0,22034.0
2020-04-21 14:35:00,107.19,107.26,107.04,107.05,20706.0,94.0,94.0614,93.8685,93.8773,20706.0
2020-04-21 14:40:00,107.04,107.04,106.79,106.84,19244.0,93.8685,93.8685,93.6493,93.6931,19244.0
2020-04-21 14:45:00,106.84,106.97,106.76,106.8,18781.0,93.6931,93.8071,93.623,93.658,18781.0
2020-04-21 14:50:00,106.78,107.09,106.76,107.07,16217.0,93.6405,93.9123,93.623,93.8948,16217.0
2020-04-21 14:55:00,107.06,107.07,106.86,106.91,22445.0,93.886,93.8948,93.7107,93.7545,22445.0
2020-04-21 15:00:00,106.94,107.13,106.91,107.07,21437.0,93.7808,93.9474,93.7545,93.8948,21437.0
2020-04-21 15:05:00,107.07,107.1,106.58,106.71,26331.0,93.8948,93.9211,93.4651,93.5791,26331.0
2020-04-21 15:10:00,106.72,107.11,106.72,107.07,22748.0,93.5879,93.9299,93.5879,93.8948,22748.0
2020-04-21 15:15:00,107.07,107.44,107.01,107.44,20935.0,93.8948,94.2193,93.8422,94.2193,20935.0
2020-04-21 15:20:00,107.4,107.47,107.15,107.15,29665.0,94.1842,94.2456,93.965,93.965,29665.0
2020-04-21 15:25:00,107.17,107.39,107.15,107.24,42407.0,93.9825,94.1754,93.965,94.0439,42407.0
2020-04-21 15:30:00,107.24,107.4,107.1,107.25,40645.0,94.0439,94.1842,93.9211,94.0527,40645.0
2020-04-21 15:35:00,107.23,107.62,107.22,107.45,60461.0,94.0351,94.3771,94.0264,94.228,60461.0
2020-04-21 15:40:00,107.43,107.43,107.11,107.11,39191.0,94.2105,94.2105,93.9299,93.9299,39191.0
2020-04-21 15:45:00,107.11,107.18,106.8,106.8,53446.0,93.9299,93.9913,93.658,93.658,53446.0
2020-04-21 15:50:00,106.84,107.17,106.68,106.69,123793.0,93.6931,93.9825,93.5528,93.5616,123793.0
2020-04-21 15:55:00,106.7,107.25,106.7,106.9,172641.0,93.5703,94.0527,93.5703,93.7457,172641.0
2020-04-22 09:30:00,108.21,108.53,107.7,108.1,73205.0,94.8945,95.1752,94.4473,94.7981,73205.0
2020-04-22 09:35:00,108.01,108.23,107.33,107.34,37957.0,94.7191,94.9121,94.1228,94.1316,37957.0
2020-04-22 09:40:00,107.34,107.63,107.09,107.33,66301.0,94.1316,94.3859,93.9123,94.1228,66301.0
2020-04-22 09:45:00,107.39,107.48,106.69,106.7,33747.0,94.1754,94.2544,93.5616,93.5703,33747.0
2020-04-22 09:50:00,106.68,106.89,106.57,106.89,33814.0,93.5528,93.737,93.4563,93.737,33814.0
2020-04-22 09:55:00,106.93,107.16,106.86,107.0,48730.0,93.772,93.9737,93.7107,93.8334,48730.0
2020-04-22 10:00:00,107.0,107.28,106.94,107.07,30719.0,93.8334,94.079,93.7808,93.8948,30719.0
2020-04-22 10:05:00,107.07,107.32,107.04,107.16,23156.0,93.8948,94.114,93.8685,93.9737,23156.0
2020-04-22 10:10:00,107.15,107.39,106.81,106.88,22188.0,93.965,94.1754,93.6668,93.7282,22188.0
2020-04-22 10:15:00,106.88,106.94,106.73,106.85,36476.0,93.7282,93.7808,93.5966,93.7019,36476.0
2020-04-22 10:20:00,106.83,107.12,106.83,107.01,22397.0,93.6843,93.9387,93.6843,93.8422,22397.0
2020-04-22 10:25:00,107.01,107.15,106.91,107.13,22320.0,93.8422,93.965,93.7545,93.9474,22320.0
2020-04-22 10:30:00,107.13,107.25,107.07,107.15,32882.0,93.9474,94.0527,93.8948,93.965,32882.0
2020-04-22 10:35:00,107.15,107.23,107.07,107.2,26283.0,93.965,94.0351,93.8948,94.0088,26283.0
2020-04-22 10:40:00,107.23,107.25,106.99,107.01,21190.0,94.0351,94.0527,93.8247,93.8422,21190.0
2020-04-22 10:45:00,107.06,107.08,106.68,106.7,20634.0,93.886,93.9036,93.5528,93.5703,20634.0
2020-04-22 10:50:00,106.71,106.77,106.54,106.62,21488.0,93.5791,93.6317,93.43,93.5002,21488.0
2020-04-22 10:55:00,106.63,106.84,106.62,106.75,16779.0,93.509,93.6931,93.5002,93.6142,16779.0
2020-04-22 11:00:00,106.73,106.86,106.42,106.63,27699.0,93.5966,93.7107,93.3248,93.509,27699.0
2020-04-22 11:05:00,106.65,106.79,106.58,106.63,16522.0,93.5265,93.6493,93.4651,93.509,16522.0
2020-04-22 11:10:00,106.65,106.75,106.59,106.63,21436.0,93.5265,93.6142,93.4739,93.509,21436.0
2020-04-22 11:15:00,106.66,106.81,106.65,106.72,18195.0,93.5353,93.6668,93.5265,93.5879,18195.0
2020-04-22 11:20:00,106.72,106.78,106.67,106.74,20816.0,93.5879,93.6405,93.544,93.6054,20816.0
2020-04-22 11:25:00,106.76,106.86,106.66,106.69,19050.0,93.623,93.7107,93.5353,93.5616,19050.0
2020-04-22 11:30:00,106.7,106.79,106.66,106.66,14387.0,93.5703,93.6493,93.5353,93.5353,14387.0
2020-04-22 11:35:00,106.68,106.77,106.6,106.77,21881.0,93.5528,93.6317,93.4826,93.6317,21881.0
2020-04-22 11:40:00,106.78,106.99,106.73,106.88,17602.0,93.6405,93.8247,93.5966,93.7282,17602.0
2020-04-22 11:45:00,106.91,106.94,106.82,106.93,15146.0,93.7545,93.7808,93.6756,93.772,15146.0
2020-04-22 11:50:00,106.94,106.99,106.87,106.93,63033.0,93.7808,93.8247,93.7194,93.772,63033.0
2020-04-22 11:55:00,106.92,106.94,106.78,106.92,31439.0,93.7633,93.7808,93.6405,93.7633,31439.0
2020-04-22 12:00:00,106.92,107.0,106.77,106.96,67799.0,93.7633,93.8334,93.6317,93.7983,67799.0
2020-04-22 12:05:00,106.94,106.99,106.84,106.91,13223.0,93.7808,93.8247,93.6931,93.7545,13223.0
2020-04-22 12:10:00,106.91,107.15,106.91,107.12,49801.0,93.7545,93.965,93.7545,93.9387,49801.0
2020-04-22 12:15:00,107.13,107.15,107.05,107.12,21421.0,93.9474,93.965,93.8773,93.9387,21421.0
2020-04-22 12:20:00,107.12,107.34,107.12,107.3,21538.0,93.9387,94.1316,93.9387,94.0965,21538.0
2020-04-22 12:25:00,107.26,107.28,107.11,107.25,12093.0,94.0614,94.079,93.9299,94.0527,12093.0
2020-04-22 12:30:00,107.23,107.3,107.14,107.16,17485.0,94.0351,94.0965,93.9562,93.9737,17485.0
2020-04-22 12:35:00,107.16,107.3,107.15,107.3,12228.0,93.9737,94.0965,93.965,94.0965,12228.0
2020-04-22 12:40:00,107.31,107.49,107.27,107.39,29712.0,94.1053,94.2631,94.0702,94.1754,29712.0
2020-04-22 12:45:00,107.39,107.49,107.29,107.32,20005.0,94.1754,94.2631,94.0877,94.114,20005.0
2020-04-22 12:50:00,107.32,107.34,106.9,106.91,35596.0,94.114,94.1316,93.7457,93.7545,35596.0
2020-04-22 12:55:00,106.93,107.03,106.87,106.99,18875.0,93.772,93.8597,93.7194,93.8247,18875.0
2020-04-22 13:00:00,107.02,107.08,106.9,106.95,21664.0,93.851,93.9036,93.7457,93.7896,21664.0
2020-04-22 13:05:00,106.94,106.97,106.76,106.78,22945.0,93.7808,93.8071,93.623,93.6405,22945.0
2020-04-22 13:10:00,106.77,106.95,106.64,106.94,27276.0,93.6317,93.7896,93.5177,93.7808,27276.0
2020-04-22 13:15:00,106.93,107.06,106.88,107.02,20102.0,93.772,93.886,93.7282,93.851,20102.0
2020-04-22 13:20:00,107.04,107.13,107.02,107.09,15120.0,93.8685,93.9474,93.851,93.9123,15120.0
2020-04-22 13:25:00,107.12,107.12,107.03,107.08,10678.0,93.9387,93.9387,93.8597,93.9036,10678.0
2020-04-22 13:30:00,107.11,107.2,106.96,106.96,28331.0,93.9299,94.0088,93.7983,93.7983,28331.0
2020-04-22 13:35:00,107.0,107.0,106.84,107.0,20638.0,93.8334,93.8334,93.6931,93.8334,20638.0
2020-04-22 13:40:00,107.01,107.13,106.97,107.11,21003.0,93.8422,93.9474,93.8071,93.9299,21003.0
2020-04-22 13:45:00,107.09,107.17,107.03,107.13,9528.0,93.9123,93.9825,93.8597,93.9474,9528.0
2020-04-22 13:50:00,107.13,107.16,107.01,107.01,16698.0,93.9474,93.9737,93.8422,93.8422,16698.0
2020-04-22 13:55:00,107.0,107.07,106.97,107.07,18536.0,93.8334,93.8948,93.8071,93.8948,18536.0
2020-04-22 14:00:00,107.08,107.17,107.03,107.12,19393.0,93.9036,93.9825,93.8597,93.9387,19393.0
2020-04-22 14:05:00,107.1,107.22,107.06,107.16,16467.0,93.9211,94.0264,93.886,93.9737,16467.0
2020-04-22 14:10:00,107.15,107.16,107.03,107.1,26312.0,93.965,93.9737,93.8597,93.9211,26312.0
2020-04-22 14:15:00,107.12,107.2,107.05,107.19,17148.0,93.9387,94.0088,93.8773,94.0,17148.0
2020-04-22 14:20:00,107.21,107.33,107.13,107.23,33323.0,94.0176,94.1228,93.9474,94.0351,33323.0
2020-04-22 14:25:00,107.24,107.26,107.09,107.12,29975.0,94.0439,94.0614,93.9123,93.9387,29975.0
2020-04-22 14:30:00,107.11,107.41,107.09,107.37,18491.0,93.9299,94.193,93.9123,94.1579,18491.0
2020-04-22 14:35:00,107.37,107.46,107.26,107.42,19990.0,94.1579,94.2368,94.0614,94.2017,19990.0
2020-04-22 14:40:00,107.42,107.62,107.42,107.59,20477.0,94.2017,94.3771,94.2017,94.3508,20477.0
2020-04-22 14:45:00,107.58,107.71,107.5,107.69,18600.0,94.3421,94.4561,94.2719,94.4385,18600.0
2020-04-22 14:50:00,107.71,107.72,107.47,107.5,18175.0,94.4561,94.4648,94.2456,94.2719,18175.0
2020-04-22 14:55:00,107.48,107.66,107.48,107.55,20297.0,94.2544,94.4122,94.2544,94.3157,20297.0
2020-04-22 15:00:00,107.59,107.65,107.4,107.64,24206.0,94.3508,94.4034,94.1842,94.3947,24206.0
2020-04-22 15:05:00,107.64,107.65,107.53,107.63,17068.0,94.3947,94.4034,94.2982,94.3859,17068.0
2020-04-22 15:10:00,107.62,107.72,107.56,107.67,15908.0,94.3771,94.4648,94.3245,94.421,15908.0
2020-04-22 15:15:00,107.66,107.74,107.61,107.72,24689.0,94.4122,94.4824,94.3684,94.4648,24689.0
2020-04-22 15:20:00,107.7,107.85,107.68,107.72,33749.0,94.4473,94.5788,94.4297,94.4648,33749.0
2020-04-22 15:25:00,107.73,107.79,107.67,107.68,17081.0,94.4736,94.5262,94.421,94.4297,17081.0
2020-04-22 15:30:00,107.69,107.7,107.38,107.43,27260.0,94.4385,94.4473,94.1667,94.2105,27260.0
2020-04-22 15:35:00,107.43,107.49,107.33,107.45,26562.0,94.2105,94.2631,94.1228,94.228,26562.0
2020-04-22 15:40:00,107.46,107.65,107.4,107.62,18894.0,94.2368,94.4034,94.1842,94.3771,18894.0
2020-04-22 15:45:00,107.61,107.64,107.37,107.52,29353.0,94.3684,94.3947,94.1579,94.2894,29353.0
2020-04-22 15:50:00,107.52,107.71,107.32,107.34,57261.0,94.2894,94.4561,94.114,94.1316,57261.0
2020-04-22 15:55:00,107.35,107.35,106.8,106.84,107860.0,94.1404,94.1404,93.658,93.6931,107860.0
2020-04-23 09:30:00,100.69,103.74,100.5,102.85,1307933.0,88.2999,90.9746,88.1333,90.1941,1307933.0
2020-04-23 09:35:00,102.93,103.47,102.31,102.71,742770.0,90.2642,90.7378,89.7205,90.0713,742770.0
2020-04-23 09:40:00,102.67,103.24,102.05,102.93,520626.0,90.0362,90.5361,89.4925,90.2642,520626.0
2020-04-23 09:45:00,103.02,104.07,102.67,103.7,492618.0,90.3432,91.264,90.0362,90.9395,492618.0
2020-04-23 09:50:00,103.63,104.01,102.84,103.1,382280.0,90.8781,91.2113,90.1853,90.4133,382280.0
2020-04-23 09:55:00,103.11,103.59,102.89,102.91,284147.0,90.4221,90.843,90.2292,90.2467,284147.0
2020-04-23 10:00:00,102.98,103.42,102.7,103.01,364530.0,90.3081,90.6939,90.0625,90.3344,364530.0
2020-04-23 10:05:00,103.0,103.47,102.85,103.31,253705.0,90.3256,90.7378,90.1941,90.5975,253705.0
2020-04-23 10:10:00,103.36,103.7,103.2,103.65,202560.0,90.6413,90.9395,90.501,90.8956,202560.0
2020-04-23 10:15:00,103.64,104.23,103.39,104.19,294770.0,90.8869,91.4043,90.6676,91.3692,294770.0
2020-04-23 10:20:00,104.21,104.25,103.54,103.76,250914.0,91.3867,91.4218,90.7992,90.9921,250914.0
2020-04-23 10:25:00,103.73,103.89,103.25,103.72,282025.0,90.9658,91.1061,90.5449,90.957,282025.0
2020-04-23 10:30:00,103.74,103.94,103.08,103.18,304882.0,90.9746,91.15,90.3958,90.4835,304882.0
2020-04-23 10:35:00,103.17,103.69,103.05,103.68,250255.0,90.4747,90.9307,90.3695,90.922,250255.0
2020-04-23 10:40:00,103.68,104.59,103.63,104.54,245390.0,90.922,91.72,90.8781,91.6761,245390.0
2020-04-23 10:45:00,104.52,104.75,104.13,104.73,344292.0,91.6586,91.8603,91.3166,91.8428,344292.0
2020-04-23 10:50:00,104.74,104.93,104.35,104.41,270230.0,91.8515,92.0181,91.5095,91.5621,270230.0
2020-04-23 10:55:00,104.4,105.24,104.39,105.09,254792.0,91.5534,92.29,91.5446,92.1585,254792.0
2020-04-23 11:00:00,105.1,105.43,105.08,105.16,201215.0,92.1672,92.4566,92.1497,92.2198,201215.0
2020-04-23 11:05:00,105.15,105.41,104.87,104.92,165133.0,92.2111,92.4391,91.9655,92.0094,165133.0
2020-04-23 11:10:00,104.91,105.21,104.26,104.43,220681.0,92.0006,92.2637,91.4306,91.5797,220681.0
2020-04-23 11:15:00,104.43,104.8,104.43,104.68,88386.0,91.5797,91.9041,91.5797,91.7989,88386.0
2020-04-23 11:20:00,104.69,105.07,104.63,105.05,117354.0,91.8077,92.1409,91.7551,92.1234,117354.0
2020-04-23 11:25:00,105.07,105.5,104.96,105.11,139520.0,92.1409,92.518,92.0444,92.176,139520.0
2020-04-23 11:30:00,105.11,105.33,104.49,104.72,229065.0,92.176,92.3689,91.6323,91.834,229065.0
2020-04-23 11:35:00,104.7,104.82,104.46,104.61,135875.0,91.8164,91.9217,91.606,91.7375,135875.0
2020-04-23 11:40:00,104.61,104.75,104.33,104.64,135064.0,91.7375,91.8603,91.492,91.7638,135064.0
2020-04-23 11:45:00,104.65,104.93,104.38,104.86,122555.0,91.7726,92.0181,91.5358,91.9568,122555.0
2020-04-23 11:50:00,104.85,105.17,104.55,104.65,102525.0,91.948,92.2286,91.6849,91.7726,102525.0
2020-04-23 11:55:00,104.65,104.81,104.57,104.8,78475.0,91.7726,91.9129,91.7024,91.9041,78475.0
2020-04-23 12:00:00,104.82,105.01,104.46,104.8,103545.0,91.9217,92.0883,91.606,91.9041,103545.0
2020-04-23 12:05:00,104.83,104.87,104.55,104.74,56082.0,91.9304,91.9655,91.6849,91.8515,56082.0
2020-04-23 12:10:00,104.74,104.76,104.48,104.54,83342.0,91.8515,91.8691,91.6235,91.6761,83342.0
2020-04-23 12:15:00,104.57,105.03,104.54,104.91,151183.0,91.7024,92.1058,91.6761,92.0006,151183.0
2020-04-23 12:20:00,104.92,105.09,104.75,104.95,62098.0,92.0094,92.1585,91.8603,92.0357,62098.0
2020-04-23 12:25:00,104.93,105.07,104.85,104.97,43072.0,92.0181,92.1409,91.948,92.0532,43072.0
2020-04-23 12:30:00,104.95,105.23,104.76,105.1,59388.0,92.0357,92.2812,91.8691,92.1672,59388.0
2020-04-23 12:35:00,105.13,105.48,105.1,105.42,106976.0,92.1935,92.5005,92.1672,92.4478,106976.0
2020-04-23 12:40:00,105.38,105.42,104.59,104.68,77369.0,92.4128,92.4478,91.72,91.7989,77369.0
2020-04-23 12:45:00,104.67,104.86,103.56,104.22,204278.0,91.7901,91.9568,90.8167,91.3955,204278.0
2020-04-23 12:50:00,104.22,104.44,103.9,104.38,228088.0,91.3955,91.5884,91.1149,91.5358,228088.0
2020-04-23 12:55:00,104.35,104.68,104.29,104.39,78947.0,91.5095,91.7989,91.4569,91.5446,78947.0
2020-04-23 13:00:00,104.4,104.99,104.4,104.84,61407.0,91.5534,92.0708,91.5534,91.9392,61407.0
2020-04-23 13:05:00,104.83,104.83,104.58,104.71,58915.0,91.9304,91.9304,91.7112,91.8252,58915.0
2020-04-23 13:10:00,104.72,104.94,104.66,104.85,49376.0,91.834,92.0269,91.7814,91.948,49376.0
2020-04-23 13:15:00,104.84,104.94,104.54,104.54,35763.0,91.9392,92.0269,91.6761,91.6761,35763.0
2020-04-23 13:20:00,104.53,104.58,104.08,104.31,78276.0,91.6674,91.7112,91.2727,91.4744,78276.0
2020-04-23 13:25:00,104.33,104.51,104.14,104.39,74060.0,91.492,91.6498,91.3254,91.5446,74060.0
2020-04-23 13:30:00,104.35,104.46,104.2,104.42,56288.0,91.5095,91.606,91.378,91.5709,56288.0
2020-04-23 13:35:00,104.44,104.69,104.38,104.39,50254.0,91.5884,91.8077,91.5358,91.5446,50254.0
2020-04-23 13:40:00,104.4,104.45,104.04,104.14,57374.0,91.5534,91.5972,91.2377,91.3254,57374.0
2020-04-23 13:45:00,104.15,104.29,103.83,103.93,68548.0,91.3341,91.4569,91.0535,91.1412,68548.0
2020-04-23 13:50:00,103.95,104.06,103.87,103.91,48342.0,91.1587,91.2552,91.0886,91.1237,48342.0
2020-04-23 13:55:00,103.93,104.45,103.9,104.45,49581.0,91.1412,91.5972,91.1149,91.5972,49581.0
2020-04-23 14:00:00,104.44,104.44,104.2,104.35,42481.0,91.5884,91.5884,91.378,91.5095,42481.0
2020-04-23 14:05:00,104.35,104.58,104.32,104.47,71662.0,91.5095,91.7112,91.4832,91.6147,71662.0
2020-04-23 14:10:00,104.45,104.73,104.26,104.69,85743.0,91.5972,91.8428,91.4306,91.8077,85743.0
2020-04-23 14:15:00,104.69,104.82,104.63,104.74,42202.0,91.8077,91.9217,91.7551,91.8515,42202.0
2020-04-23 14:20:00,104.73,104.8,104.6,104.72,34755.0,91.8428,91.9041,91.7287,91.834,34755.0
2020-04-23 14:25:00,104.7,104.74,104.49,104.58,40034.0,91.8164,91.8515,91.6323,91.7112,40034.0
2020-04-23 14:30:00,104.58,104.86,104.57,104.68,52720.0,91.7112,91.9568,91.7024,91.7989,52720.0
2020-04-23 14:35:00,104.65,104.71,104.48,104.54,42002.0,91.7726,91.8252,91.6235,91.6761,42002.0
2020-04-23 14:40:00,104.56,104.63,104.45,104.53,45073.0,91.6937,91.7551,91.5972,91.6674,45073.0
2020-04-23 14:45:00,104.53,104.66,104.37,104.46,50250.0,91.6674,91.7814,91.5271,91.606,50250.0
2020-04-23 14:50:00,104.52,104.7,104.48,104.56,34956.0,91.6586,91.8164,91.6235,91.6937,34956.0
2020-04-23 14:55:00,104.59,104.96,104.56,104.88,47501.0,91.72,92.0444,91.6937,91.9743,47501.0
2020-04-23 15:00:00,104.88,104.88,104.74,104.8,36231.0,91.9743,91.9743,91.8515,91.9041,36231.0
2020-04-23 15:05:00,104.8,104.82,104.33,104.34,35820.0,91.9041,91.9217,91.492,91.5007,35820.0
2020-04-23 15:10:00,104.34,104.35,104.1,104.15,58983.0,91.5007,91.5095,91.2903,91.3341,58983.0
2020-04-23 15:15:00,104.15,104.2,104.01,104.03,34795.0,91.3341,91.378,91.2113,91.2289,34795.0
2020-04-23 15:20:00,104.05,104.14,103.95,104.0,51655.0,91.2464,91.3254,91.1587,91.2026,51655.0
2020-04-23 15:25:00,104.01,104.2,104.0,104.2,36010.0,91.2113,91.378,91.2026,91.378,36010.0
2020-04-23 15:30:00,104.19,104.4,104.09,104.4,92259.0,91.3692,91.5534,91.2815,91.5534,92259.0
2020-04-23 15:35:00,104.42,104.44,104.05,104.06,69207.0,91.5709,91.5884,91.2464,91.2552,69207.0
2020-04-23 15:40:00,104.06,104.15,103.65,103.67,98197.0,91.2552,91.3341,90.8956,90.9132,98197.0
2020-04-23 15:45:00,103.68,104.59,103.66,104.49,403991.0,90.922,91.72,90.9044,91.6323,403991.0
2020-04-23 15:50:00,104.49,104.52,103.81,103.93,291475.0,91.6323,91.6586,91.036,91.1412,291475.0
2020-04-23 15:55:00,103.94,104.04,103.75,103.86,292337.0,91.15,91.2377,90.9833,91.0798,292337.0
2020-04-24 09:30:00,104.5,104.53,103.86,104.03,176552.0,91.6411,91.6674,91.0798,91.2289,176552.0
2020-04-24 09:35:00,104.11,105.61,103.98,105.28,257530.0,91.299,92.6145,91.185,92.3251,257530.0
2020-04-24 09:40:00,105.3,105.88,105.13,105.83,217061.0,92.3426,92.8512,92.1935,92.8074,217061.0
2020-04-24 09:45:00,105.82,106.08,105.05,105.16,220577.0,92.7986,93.0266,92.1234,92.2198,220577.0
2020-04-24 09:50:00,105.16,105.89,105.03,105.06,113789.0,92.2198,92.86,92.1058,92.1321,113789.0
2020-04-24 09:55:00,105.09,105.6,104.97,105.49,117821.0,92.1585,92.6057,92.0532,92.5092,117821.0
2020-04-24 10:00:00,105.51,105.85,105.49,105.81,69023.0,92.5268,92.8249,92.5092,92.7899,69023.0
2020-04-24 10:05:00,105.82,106.05,105.74,105.86,62558.0,92.7986,93.0003,92.7285,92.8337,62558.0
2020-04-24 10:10:00,105.88,106.33,105.88,106.1,81202.0,92.8512,93.2459,92.8512,93.0442,81202.0
2020-04-24 10:15:00,106.1,106.44,106.09,106.35,84401.0,93.0442,93.3423,93.0354,93.2634,84401.0
2020-04-24 10:20:00,106.32,106.51,106.22,106.24,79931.0,93.2371,93.4037,93.1494,93.1669,79931.0
2020-04-24 10:25:00,106.23,106.27,105.88,106.0,62496.0,93.1582,93.1933,92.8512,92.9565,62496.0
2020-04-24 10:30:00,106.01,106.21,105.69,106.15,55708.0,92.9652,93.1406,92.6846,93.088,55708.0
2020-04-24 10:35:00,106.15,106.3,106.03,106.19,59175.0,93.088,93.2196,92.9828,93.1231,59175.0
2020-04-24 10:40:00,106.19,106.29,105.91,105.91,38715.0,93.1231,93.2108,92.8775,92.8775,38715.0
2020-04-24 10:45:00,105.91,106.07,105.88,105.94,34976.0,92.8775,93.0179,92.8512,92.9039,34976.0
2020-04-24 10:50:00,105.95,106.06,105.78,105.78,33924.0,92.9126,93.0091,92.7635,92.7635,33924.0
2020-04-24 10:55:00,105.77,105.93,105.73,105.74,42749.0,92.7548,92.8951,92.7197,92.7285,42749.0
2020-04-24 11:00:00,105.73,105.8,105.46,105.62,37336.0,92.7197,92.7811,92.4829,92.6232,37336.0
2020-04-24 11:05:00,105.58,105.69,105.45,105.46,43651.0,92.5882,92.6846,92.4742,92.4829,43651.0
2020-04-24 11:10:00,105.47,105.7,105.45,105.65,37829.0,92.4917,92.6934,92.4742,92.6495,37829.0
2020-04-24 11:15:00,105.66,106.0,105.64,106.0,52471.0,92.6583,92.9565,92.6408,92.9565,52471.0
2020-04-24 11:20:00,105.98,106.18,105.91,106.08,52341.0,92.9389,93.1143,92.8775,93.0266,52341.0
2020-04-24 11:25:00,106.1,106.19,105.97,106.0,42883.0,93.0442,93.1231,92.9302,92.9565,42883.0
2020-04-24 11:30:00,105.98,106.15,105.95,106.03,40210.0,92.9389,93.088,92.9126,92.9828,40210.0
2020-04-24 11:35:00,106.03,106.19,105.99,106.11,37681.0,92.9828,93.1231,92.9477,93.0529,37681.0
2020-04-24 11:40:00,106.12,106.18,106.03,106.03,41764.0,93.0617,93.1143,92.9828,92.9828,41764.0
2020-04-24 11:45:00,106.0,106.38,105.9,106.36,47439.0,92.9565,93.2897,92.8688,93.2722,47439.0
2020-04-24 11:50:00,106.36,106.43,106.22,106.41,29881.0,93.2722,93.3336,93.1494,93.316,29881.0
2020-04-24 11:55:00,106.41,106.54,106.34,106.5,42939.0,93.316,93.43,93.2546,93.3949,42939.0
2020-04-24 12:00:00,106.52,106.73,106.48,106.68,46753.0,93.4125,93.5966,93.3774,93.5528,46753.0
2020-04-24 12:05:00,106.69,106.83,106.66,106.81,66212.0,93.5616,93.6843,93.5353,93.6668,66212.0
2020-04-24 12:10:00,106.81,106.81,106.41,106.47,53741.0,93.6668,93.6668,93.316,93.3686,53741.0
2020-04-24 12:15:00,106.47,106.47,106.22,106.35,57998.0,93.3686,93.3686,93.1494,93.2634,57998.0
2020-04-24 12:20:00,106.32,106.39,106.21,106.29,47095.0,93.2371,93.2985,93.1406,93.2108,47095.0
2020-04-24 12:25:00,106.3,106.41,106.09,106.4,53747.0,93.2196,93.316,93.0354,93.3073,53747.0
2020-04-24 12:30:00,106.38,106.4,106.25,106.32,27742.0,93.2897,93.3073,93.1757,93.2371,27742.0
2020-04-24 12:35:00,106.31,106.41,106.29,106.41,28771.0,93.2283,93.316,93.2108,93.316,28771.0
2020-04-24 12:40:00,106.4,106.47,106.23,106.31,23681.0,93.3073,93.3686,93.1582,93.2283,23681.0
2020-04-24 12:45:00,106.31,106.35,106.2,106.22,21937.0,93.2283,93.2634,93.1319,93.1494,21937.0
2020-04-24 12:50:00,106.22,106.28,106.03,106.11,26940.0,93.1494,93.202,92.9828,93.0529,26940.0
2020-04-24 12:55:00,106.13,106.48,106.09,106.47,26829.0,93.0705,93.3774,93.0354,93.3686,26829.0
2020-04-24 13:00:00,106.46,106.76,106.46,106.73,34690.0,93.3599,93.623,93.3599,93.5966,34690.0
2020-04-24 13:05:00,106.73,106.79,106.68,106.73,26177.0,93.5966,93.6493,93.5528,93.5966,26177.0
2020-04-24 13:10:00,106.72,106.72,106.48,106.62,33130.0,93.5879,93.5879,93.3774,93.5002,33130.0
2020-04-24 13:15:00,106.63,106.75,106.62,106.66,45439.0,93.509,93.6142,93.5002,93.5353,45439.0
2020-04-24 13:20:00,106.66,106.83,106.62,106.8,26564.0,93.5353,93.6843,93.5002,93.658,26564.0
2020-04-24 13:25:00,106.81,106.95,106.75,106.94,57269.0,93.6668,93.7896,93.6142,93.7808,57269.0
2020-04-24 13:30:00,106.94,107.0,106.84,106.89,64015.0,93.7808,93.8334,93.6931,93.737,64015.0
2020-04-24 13:35:00,106.91,107.12,106.88,107.06,65335.0,93.7545,93.9387,93.7282,93.886,65335.0
2020-04-24 13:40:00,107.06,107.33,107.02,107.13,82452.0,93.886,94.1228,93.851,93.9474,82452.0
2020-04-24 13:45:00,107.14,107.24,107.06,107.21,35175.0,93.9562,94.0439,93.886,94.0176,35175.0
2020-04-24 13:50:00,107.2,107.35,107.1,107.26,42696.0,94.0088,94.1404,93.9211,94.0614,42696.0
2020-04-24 13:55:00,107.25,107.51,107.21,107.5,59075.0,94.0527,94.2807,94.0176,94.2719,59075.0
2020-04-24 14:00:00,107.51,107.71,107.47,107.59,46520.0,94.2807,94.4561,94.2456,94.3508,46520.0
2020-04-24 14:05:00,107.56,107.74,107.53,107.69,34198.0,94.3245,94.4824,94.2982,94.4385,34198.0
2020-04-24 14:10:00,107.68,107.7,107.4,107.61,37721.0,94.4297,94.4473,94.1842,94.3684,37721.0
2020-04-24 14:15:00,107.61,107.76,107.54,107.74,74324.0,94.3684,94.4999,94.307,94.4824,74324.0
2020-04-24 14:20:00,107.73,107.99,107.73,107.87,64683.0,94.4736,94.7016,94.4736,94.5964,64683.0
2020-04-24 14:25:00,107.83,107.89,107.59,107.69,49722.0,94.5613,94.6139,94.3508,94.4385,49722.0
2020-04-24 14:30:00,107.69,107.72,107.58,107.65,29362.0,94.4385,94.4648,94.3421,94.4034,29362.0
2020-04-24 14:35:00,107.64,107.87,107.55,107.85,35802.0,94.3947,94.5964,94.3157,94.5788,35802.0
2020-04-24 14:40:00,107.84,107.97,107.74,107.83,32970.0,94.5701,94.6841,94.4824,94.5613,32970.0
2020-04-24 14:45:00,107.83,107.98,107.83,107.89,36778.0,94.5613,94.6928,94.5613,94.6139,36778.0
2020-04-24 14:50:00,107.9,107.94,107.75,107.78,36700.0,94.6227,94.6578,94.4911,94.5174,36700.0
2020-04-24 14:55:00,107.78,107.84,107.68,107.71,19468.0,94.5174,94.5701,94.4297,94.4561,19468.0
2020-04-24 15:00:00,107.72,107.88,107.68,107.82,36382.0,94.4648,94.6051,94.4297,94.5525,36382.0
2020-04-24 15:05:00,107.83,108.24,107.82,108.23,62820.0,94.5613,94.9208,94.5525,94.9121,62820.0
2020-04-24 15:10:00,108.23,108.31,107.94,108.17,54503.0,94.9121,94.9822,94.6578,94.8595,54503.0
2020-04-24 15:15:00,108.17,108.19,107.97,108.16,38470.0,94.8595,94.877,94.6841,94.8507,38470.0
2020-04-24 15:20:00,108.18,108.25,107.96,108.01,48884.0,94.8682,94.9296,94.6753,94.7191,48884.0
2020-04-24 15:25:00,108.03,108.09,107.96,108.02,47161.0,94.7367,94.7893,94.6753,94.7279,47161.0
2020-04-24 15:30:00,108.02,108.2,107.99,108.15,57426.0,94.7279,94.8858,94.7016,94.8419,57426.0
2020-04-24 15:35:00,108.16,108.32,108.1,108.25,55895.0,94.8507,94.991,94.7981,94.9296,55895.0
2020-04-24 15:40:00,108.25,108.43,108.25,108.32,53196.0,94.9296,95.0875,94.9296,94.991,53196.0
2020-04-24 15:45:00,108.34,108.45,108.25,108.32,74434.0,95.0085,95.105,94.9296,94.991,74434.0
2020-04-24 15:50:00,108.33,108.35,107.85,107.98,133320.0,94.9998,95.0173,94.5788,94.6928,133320.0
2020-04-24 15:55:00,107.98,108.09,107.7,107.82,215608.0,94.6928,94.7893,94.4473,94.5525,215608.0
2020-04-27 09:30:00,108.68,109.45,108.51,109.08,142612.0,95.3067,95.9819,95.1576,95.6575,142612.0
2020-04-27 09:35:00,109.09,109.41,108.93,109.4,62819.0,95.6662,95.9469,95.5259,95.9381,62819.0
2020-04-27 09:40:00,109.38,109.8,109.15,109.62,56183.0,95.9206,96.2889,95.7189,96.131,56183.0
2020-04-27 09:45:00,109.6,110.07,109.44,109.91,79054.0,96.1135,96.5257,95.9732,96.3853,79054.0
2020-04-27 09:50:00,109.89,110.0,109.73,109.94,94700.0,96.3678,96.4643,96.2275,96.4116,94700.0
2020-04-27 09:55:00,109.91,109.99,109.59,109.99,54818.0,96.3853,96.4555,96.1047,96.4555,54818.0
2020-04-27 10:00:00,109.95,109.98,109.5,109.64,56099.0,96.4204,96.4467,96.0258,96.1486,56099.0
2020-04-27 10:05:00,109.64,109.69,109.45,109.64,37464.0,96.1486,96.1924,95.9819,96.1486,37464.0
2020-04-27 10:10:00,109.62,109.78,109.61,109.69,36590.0,96.131,96.2713,96.1223,96.1924,36590.0
2020-04-27 10:15:00,109.66,109.72,109.5,109.55,63803.0,96.1661,96.2187,96.0258,96.0696,63803.0
2020-04-27 10:20:00,109.55,109.68,109.31,109.49,41240.0,96.0696,96.1836,95.8592,96.017,41240.0
2020-04-27 10:25:00,109.49,110.05,109.49,110.05,40888.0,96.017,96.5081,96.017,96.5081,40888.0
2020-04-27 10:30:00,110.07,110.28,110.02,110.23,45684.0,96.5257,96.7098,96.4818,96.666,45684.0
2020-04-27 10:35:00,110.21,110.24,109.97,110.23,44783.0,96.6484,96.6747,96.438,96.666,44783.0
2020-04-27 10:40:00,110.26,110.5,110.25,110.36,44141.0,96.6923,96.9027,96.6835,96.78,44141.0
2020-04-27 10:45:00,110.33,110.45,110.16,110.38,35710.0,96.7537,96.8589,96.6046,96.7975,35710.0
2020-04-27 10:50:00,110.38,110.54,110.15,110.54,43693.0,96.7975,96.9378,96.5958,96.9378,43693.0
2020-04-27 10:55:00,110.53,110.54,110.39,110.49,24031.0,96.929,96.9378,96.8063,96.894,24031.0
2020-04-27 11:00:00,110.49,110.6,110.43,110.5,28439.0,96.894,96.9904,96.8414,96.9027,28439.0
2020-04-27 11:05:00,110.5,110.54,110.28,110.52,25735.0,96.9027,96.9378,96.7098,96.9203,25735.0
2020-04-27 11:10:00,110.51,110.56,110.46,110.52,25106.0,96.9115,96.9554,96.8677,96.9203,25106.0
2020-04-27 11:15:00,110.52,110.88,110.51,110.86,47716.0,96.9203,97.236,96.9115,97.2184,47716.0
2020-04-27 11:20:00,110.87,110.92,110.66,110.84,39582.0,97.2272,97.2711,97.0431,97.2009,39582.0
2020-04-27 11:25:00,110.86,110.94,110.76,110.8,28970.0,97.2184,97.2886,97.1307,97.1658,28970.0
2020-04-27 11:30:00,110.78,110.83,110.7,110.75,32098.0,97.1483,97.1921,97.0781,97.122,32098.0
2020-04-27 11:35:00,110.75,110.76,110.43,110.67,44300.0,97.122,97.1307,96.8414,97.0518,44300.0
2020-04-27 11:40:00,110.67,110.68,110.55,110.66,19376.0,97.0518,97.0606,96.9466,97.0431,19376.0
2020-04-27 11:45:00,110.68,110.7,110.52,110.65,30943.0,97.0606,97.0781,96.9203,97.0343,30943.0
2020-04-27 11:50:00,110.64,110.72,110.56,110.64,27775.0,97.0255,97.0957,96.9554,97.0255,27775.0
2020-04-27 11:55:00,110.67,110.88,110.65,110.87,28286.0,97.0518,97.236,97.0343,97.2272,28286.0
2020-04-27 12:00:00,110.88,110.95,110.85,110.93,24326.0,97.236,97.2974,97.2097,97.2798,24326.0
2020-04-27 12:05:00,110.95,111.0,110.87,110.93,26349.0,97.2974,97.3412,97.2272,97.2798,26349.0
2020-04-27 12:10:00,110.93,110.98,110.88,110.92,44312.0,97.2798,97.3237,97.236,97.2711,44312.0
2020-04-27 12:15:00,110.92,111.18,110.9,111.16,63532.0,97.2711,97.4991,97.2535,97.4815,63532.0
2020-04-27 12:20:00,111.16,111.2,111.01,111.04,42661.0,97.4815,97.5166,97.35,97.3763,42661.0
2020-04-27 12:25:00,111.02,111.06,110.84,110.95,31711.0,97.3588,97.3938,97.2009,97.2974,31711.0
2020-04-27 12:30:00,110.98,111.11,110.94,111.08,26859.0,97.3237,97.4377,97.2886,97.4114,26859.0
2020-04-27 12:35:00,111.09,111.19,110.87,110.92,17122.0,97.4201,97.5078,97.2272,97.2711,17122.0
2020-04-27 12:40:00,110.95,111.02,110.85,110.96,15389.0,97.2974,97.3588,97.2097,97.3061,15389.0
2020-04-27 12:45:00,110.98,110.99,110.72,110.78,24986.0,97.3237,97.3324,97.0957,97.1483,24986.0
2020-04-27 12:50:00,110.79,110.87,110.75,110.75,15374.0,97.1571,97.2272,97.122,97.122,15374.0
2020-04-27 12:55:00,110.76,110.88,110.6,110.68,35902.0,97.1307,97.236,96.9904,97.0606,35902.0
2020-04-27 13:00:00,110.7,110.72,110.58,110.67,23813.0,97.0781,97.0957,96.9729,97.0518,23813.0
2020-04-27 13:05:00,110.68,110.76,110.62,110.67,21218.0,97.0606,97.1307,97.008,97.0518,21218.0
2020-04-27 13:10:00,110.69,110.8,110.59,110.68,27379.0,97.0694,97.1658,96.9817,97.0606,27379.0
2020-04-27 13:15:00,110.68,110.87,110.6,110.8,24624.0,97.0606,97.2272,96.9904,97.1658,24624.0
2020-04-27 13:20:00,110.81,110.81,110.58,110.59,17744.0,97.1746,97.1746,96.9729,96.9817,17744.0
2020-04-27 13:25:00,110.6,110.77,110.47,110.5,66796.0,96.9904,97.1395,96.8764,96.9027,66796.0
2020-04-27 13:30:00,110.52,110.55,110.32,110.4,71004.0,96.9203,96.9466,96.7449,96.815,71004.0
2020-04-27 13:35:00,110.41,110.46,110.23,110.41,21058.0,96.8238,96.8677,96.666,96.8238,21058.0
2020-04-27 13:40:00,110.41,110.44,110.06,110.08,42754.0,96.8238,96.8501,96.5169,96.5344,42754.0
2020-04-27 13:45:00,110.08,110.22,110.03,110.12,37778.0,96.5344,96.6572,96.4906,96.5695,37778.0
2020-04-27 13:50:00,110.11,110.19,110.07,110.19,18047.0,96.5607,96.6309,96.5257,96.6309,18047.0
2020-04-27 13:55:00,110.19,110.23,109.78,109.89,48392.0,96.6309,96.666,96.2713,96.3678,48392.0
2020-04-27 14:00:00,109.89,110.12,109.89,110.05,34224.0,96.3678,96.5695,96.3678,96.5081,34224.0
2020-04-27 14:05:00,110.04,110.18,109.95,110.18,34854.0,96.4993,96.6221,96.4204,96.6221,34854.0
2020-04-27 14:10:00,110.2,110.3,110.16,110.22,15683.0,96.6397,96.7274,96.6046,96.6572,15683.0
2020-04-27 14:15:00,110.24,110.41,110.13,110.4,24320.0,96.6747,96.8238,96.5783,96.815,24320.0
2020-04-27 14:20:00,110.41,110.51,110.3,110.31,35845.0,96.8238,96.9115,96.7274,96.7361,35845.0
2020-04-27 14:25:00,110.33,110.47,110.23,110.4,31631.0,96.7537,96.8764,96.666,96.815,31631.0
2020-04-27 14:30:00,110.42,110.69,110.42,110.55,21514.0,96.8326,97.0694,96.8326,96.9466,21514.0
2020-04-27 14:35:00,110.56,110.58,110.41,110.47,17556.0,96.9554,96.9729,96.8238,96.8764,17556.0
2020-04-27 14:40:00,110.47,110.56,110.33,110.35,20805.0,96.8764,96.9554,96.7537,96.7712,20805.0
2020-04-27 14:45:00,110.36,110.46,110.31,110.43,18509.0,96.78,96.8677,96.7361,96.8414,18509.0
2020-04-27 14:50:00,110.45,110.45,109.99,110.24,83083.0,96.8589,96.8589,96.4555,96.6747,83083.0
2020-04-27 14:55:00,110.24,110.24,109.9,109.99,35115.0,96.6747,96.6747,96.3766,96.4555,35115.0
2020-04-27 15:00:00,109.98,110.19,109.97,110.14,22661.0,96.4467,96.6309,96.438,96.587,22661.0
2020-04-27 15:05:00,110.12,110.22,110.05,110.11,31517.0,96.5695,96.6572,96.5081,96.5607,31517.0
2020-04-27 15:10:00,110.11,110.3,110.11,110.23,26397.0,96.5607,96.7274,96.5607,96.666,26397.0
2020-04-27 15:15:00,110.22,110.23,110.07,110.19,29090.0,96.6572,96.666,96.5257,96.6309,29090.0
2020-04-27 15:20:00,110.18,110.28,110.14,110.19,24239.0,96.6221,96.7098,96.587,96.6309,24239.0
2020-04-27 15:25:00,110.17,110.2,110.01,110.15,25491.0,96.6133,96.6397,96.473,96.5958,25491.0
2020-04-27 15:30:00,110.15,110.25,110.09,110.25,38024.0,96.5958,96.6835,96.5432,96.6835,38024.0
2020-04-27 15:35:00,110.28,110.39,110.28,110.33,26089.0,96.7098,96.8063,96.7098,96.7537,26089.0
2020-04-27 15:40:00,110.32,110.41,110.3,110.41,30208.0,96.7449,96.8238,96.7274,96.8238,30208.0
2020-04-27 15:45:00,110.4,110.4,110.22,110.32,40437.0,96.815,96.815,96.6572,96.7449,40437.0
2020-04-27 15:50:00,110.27,110.43,109.99,110.06,115963.0,96.701,96.8414,96.4555,96.5169,115963.0
2020-04-27 15:55:00,110.05,110.1,109.8,109.85,194237.0,96.5081,96.552,96.2889,96.3327,194237.0
2020-04-28 09:30:00,111.51,111.65,110.11,110.59,201915.0,97.7885,97.9112,96.5607,96.9817,201915.0
2020-04-28 09:35:00,110.65,112.16,110.58,112.16,175343.0,97.0343,98.3585,96.9729,98.3585,175343.0
2020-04-28 09:40:00,112.11,112.38,112.02,112.24,74845.0,98.3146,98.5514,98.2357,98.4286,74845.0
2020-04-28 09:45:00,112.21,112.5,112.12,112.49,59311.0,98.4023,98.6566,98.3234,98.6479,59311.0
2020-04-28 09:50:00,112.5,112.76,112.42,112.48,85671.0,98.6566,98.8846,98.5865,98.6391,85671.0
2020-04-28 09:55:00,112.47,112.55,112.17,112.49,78083.0,98.6303,98.7005,98.3672,98.6479,78083.0
2020-04-28 10:00:00,112.45,112.52,112.03,112.19,73222.0,98.6128,98.6742,98.2445,98.3848,73222.0
2020-04-28 10:05:00,112.19,112.19,111.69,111.71,61853.0,98.3848,98.3848,97.9463,97.9638,61853.0
2020-04-28 10:10:00,111.72,111.75,111.35,111.42,48652.0,97.9726,97.9989,97.6481,97.7095,48652.0
2020-04-28 10:15:00,111.43,111.77,111.28,111.68,58662.0,97.7183,98.0165,97.5868,97.9375,58662.0
2020-04-28 10:20:00,111.7,111.72,111.37,111.37,50133.0,97.9551,97.9726,97.6657,97.6657,50133.0
2020-04-28 10:25:00,111.33,111.67,111.32,111.63,39861.0,97.6306,97.9288,97.6218,97.8937,39861.0
2020-04-28 10:30:00,111.63,111.63,111.2,111.31,33083.0,97.8937,97.8937,97.5166,97.6131,33083.0
2020-04-28 10:35:00,111.33,111.4,111.21,111.38,24377.0,97.6306,97.692,97.5254,97.6745,24377.0
2020-04-28 10:40:00,111.34,111.67,111.31,111.44,39052.0,97.6394,97.9288,97.6131,97.7271,39052.0
2020-04-28 10:45:00,111.44,111.57,111.33,111.54,26563.0,97.7271,97.8411,97.6306,97.8148,26563.0
2020-04-28 10:50:00,111.53,112.0,111.41,111.82,58898.0,97.806,98.2182,97.7008,98.0603,58898.0
2020-04-28 10:55:00,111.84,111.89,111.55,111.61,72190.0,98.0779,98.1217,97.8235,97.8762,72190.0
2020-04-28 11:00:00,111.62,111.92,111.4,111.71,54355.0,97.8849,98.148,97.692,97.9638,54355.0
2020-04-28 11:05:00,111.71,111.81,111.55,111.76,39768.0,97.9638,98.0515,97.8235,98.0077,39768.0
2020-04-28 11:10:00,111.74,111.86,111.65,111.76,24519.0,97.9902,98.0954,97.9112,98.0077,24519.0
2020-04-28 11:15:00,111.79,111.88,111.45,111.57,26837.0,98.034,98.1129,97.7358,97.8411,26837.0
2020-04-28 11:20:00,111.53,111.89,111.42,111.84,23934.0,97.806,98.1217,97.7095,98.0779,23934.0
2020-04-28 11:25:00,111.85,111.98,111.83,111.95,22271.0,98.0866,98.2006,98.0691,98.1743,22271.0
2020-04-28 11:30:00,111.9,111.96,111.78,111.94,17923.0,98.1305,98.1831,98.0252,98.1655,17923.0
2020-04-28 11:35:00,111.95,111.99,111.86,111.97,16929.0,98.1743,98.2094,98.0954,98.1919,16929.0
2020-04-28 11:40:00,111.96,112.05,111.76,111.84,30879.0,98.1831,98.262,98.0077,98.0779,30879.0
2020-04-28 11:45:00,111.84,111.96,111.69,111.75,30416.0,98.0779,98.1831,97.9463,97.9989,30416.0
2020-04-28 11:50:00,111.77,111.84,111.48,111.49,25746.0,98.0165,98.0779,97.7621,97.7709,25746.0
2020-04-28 11:55:00,111.48,111.59,111.38,111.47,19492.0,97.7621,97.8586,97.6745,97.7534,19492.0
2020-04-28 12:00:00,111.47,111.56,111.44,111.51,23463.0,97.7534,97.8323,97.7271,97.7885,23463.0
2020-04-28 12:05:00,111.52,111.73,111.49,111.73,26778.0,97.7972,97.9814,97.7709,97.9814,26778.0
2020-04-28 12:10:00,111.74,111.96,111.74,111.8,38128.0,97.9902,98.1831,97.9902,98.0428,38128.0
2020-04-28 12:15:00,111.78,111.97,111.53,111.74,99259.0,98.0252,98.1919,97.806,97.9902,99259.0
2020-04-28 12:20:00,111.74,111.91,111.55,111.61,39756.0,97.9902,98.1392,97.8235,97.8762,39756.0
2020-04-28 12:25:00,111.67,111.87,111.6,111.73,28554.0,97.9288,98.1042,97.8674,97.9814,28554.0
2020-04-28 12:30:00,111.72,111.93,111.67,111.92,22963.0,97.9726,98.1568,97.9288,98.148,22963.0
2020-04-28 12:35:00,111.9,112.13,111.89,111.97,36425.0,98.1305,98.3322,98.1217,98.1919,36425.0
2020-04-28 12:40:00,111.96,112.22,111.92,112.08,43023.0,98.1831,98.4111,98.148,98.2883,43023.0
2020-04-28 12:45:00,112.06,112.09,111.82,112.09,30885.0,98.2708,98.2971,98.0603,98.2971,30885.0
2020-04-28 12:50:00,112.08,112.1,111.98,112.0,24417.0,98.2883,98.3059,98.2006,98.2182,24417.0
2020-04-28 12:55:00,112.01,112.38,112.01,112.34,27800.0,98.2269,98.5514,98.2269,98.5163,27800.0
2020-04-28 13:00:00,112.38,112.46,112.26,112.37,23182.0,98.5514,98.6216,98.4462,98.5426,23182.0
2020-04-28 13:05:00,112.39,112.47,112.25,112.4,28080.0,98.5602,98.6303,98.4374,98.5689,28080.0
2020-04-28 13:10:00,112.38,112.43,112.18,112.22,26169.0,98.5514,98.5953,98.376,98.4111,26169.0
2020-04-28 13:15:00,112.2,112.33,112.12,112.3,25953.0,98.3936,98.5076,98.3234,98.4812,25953.0
2020-04-28 13:20:00,112.3,112.43,112.27,112.35,25283.0,98.4812,98.5953,98.4549,98.5251,25283.0
2020-04-28 13:25:00,112.38,112.42,112.27,112.36,18631.0,98.5514,98.5865,98.4549,98.5339,18631.0
2020-04-28 13:30:00,112.4,112.41,112.22,112.24,20195.0,98.5689,98.5777,98.4111,98.4286,20195.0
2020-04-28 13:35:00,112.25,112.31,112.1,112.2,21468.0,98.4374,98.49,98.3059,98.3936,21468.0
2020-04-28 13:40:00,112.19,112.52,112.19,112.52,26171.0,98.3848,98.6742,98.3848,98.6742,26171.0
2020-04-28 13:45:00,112.53,112.68,112.45,112.68,38996.0,98.6829,98.8145,98.6128,98.8145,38996.0
2020-04-28 13:50:00,112.66,112.73,112.54,112.62,20544.0,98.7969,98.8583,98.6917,98.7619,20544.0
2020-04-28 13:55:00,112.63,112.75,112.53,112.69,39741.0,98.7706,98.8759,98.6829,98.8233,39741.0
2020-04-28 14:00:00,112.7,113.04,112.64,113.0,71499.0,98.832,99.1302,98.7794,99.0951,71499.0
2020-04-28 14:05:00,113.0,113.29,112.98,113.26,70427.0,99.0951,99.3494,99.0776,99.3231,70427.0
2020-04-28 14:10:00,113.29,113.37,113.18,113.26,45198.0,99.3494,99.4196,99.253,99.3231,45198.0
2020-04-28 14:15:00,113.27,113.47,113.19,113.44,45278.0,99.3319,99.5073,99.2617,99.481,45278.0
2020-04-28 14:20:00,113.47,113.69,113.4,113.44,88618.0,99.5073,99.7002,99.4459,99.481,88618.0
2020-04-28 14:25:00,113.46,113.65,113.38,113.54,36299.0,99.4985,99.6651,99.4284,99.5687,36299.0
2020-04-28 14:30:00,113.53,113.67,113.36,113.47,57654.0,99.5599,99.6827,99.4108,99.5073,57654.0
2020-04-28 14:35:00,113.54,113.7,113.48,113.66,45938.0,99.5687,99.709,99.516,99.6739,45938.0
2020-04-28 14:40:00,113.65,113.88,113.53,113.6,65626.0,99.6651,99.8668,99.5599,99.6213,65626.0
2020-04-28 14:45:00,113.57,113.66,113.46,113.62,42623.0,99.595,99.6739,99.4985,99.6388,42623.0
2020-04-28 14:50:00,113.61,113.74,113.4,113.4,46406.0,99.63,99.7441,99.4459,99.4459,46406.0
2020-04-28 14:55:00,113.4,113.41,113.18,113.2,36980.0,99.4459,99.4547,99.253,99.2705,36980.0
2020-04-28 15:00:00,113.2,113.34,113.08,113.33,51007.0,99.2705,99.3933,99.1653,99.3845,51007.0
2020-04-28 15:05:00,113.34,113.47,113.33,113.39,32436.0,99.3933,99.5073,99.3845,99.4371,32436.0
2020-04-28 15:10:00,113.38,113.46,113.35,113.41,20660.0,99.4284,99.4985,99.402,99.4547,20660.0
2020-04-28 15:15:00,113.42,113.43,113.19,113.26,23758.0,99.4634,99.4722,99.2617,99.3231,23758.0
2020-04-28 15:20:00,113.24,113.42,112.97,113.09,40323.0,99.3056,99.4634,99.0688,99.174,40323.0
2020-04-28 15:25:00,113.1,113.26,112.93,113.0,57968.0,99.1828,99.3231,99.0337,99.0951,57968.0
2020-04-28 15:30:00,112.98,113.18,112.89,113.03,42776.0,99.0776,99.253,98.9986,99.1214,42776.0
2020-04-28 15:35:00,113.01,113.11,112.96,113.0,46395.0,99.1039,99.1916,99.06,99.0951,46395.0
2020-04-28 15:40:00,113.03,113.19,112.86,112.86,50508.0,99.1214,99.2617,98.9723,98.9723,50508.0
2020-04-28 15:45:00,112.89,112.93,112.28,112.3,85977.0,98.9986,99.0337,98.4637,98.4812,85977.0
2020-04-28 15:50:00,112.32,112.45,111.82,111.95,150080.0,98.4988,98.6128,98.0603,98.1743,150080.0
2020-04-28 15:55:00,111.95,112.18,111.9,112.0,186925.0,98.1743,98.376,98.1305,98.2182,186925.0
2020-04-29 09:30:00,113.5,114.04,112.49,112.55,167908.0,99.5336,100.0071,98.6479,98.7005,167908.0
2020-04-29 09:35:00,112.7,112.79,110.76,111.38,129410.0,98.832,98.911,97.1307,97.6745,129410.0
2020-04-29 09:40:00,111.39,112.07,111.24,111.46,34050.0,97.6832,98.2795,97.5517,97.7446,34050.0
2020-04-29 09:45:00,111.32,111.53,111.16,111.39,47015.0,97.6218,97.806,97.4815,97.6832,47015.0
2020-04-29 09:50:00,111.44,111.45,110.85,111.17,37117.0,97.7271,97.7358,97.2097,97.4903,37117.0
2020-04-29 09:55:00,111.15,111.22,110.33,110.44,55094.0,97.4728,97.5341,96.7537,96.8501,55094.0
2020-04-29 10:00:00,110.48,110.53,110.11,110.49,72450.0,96.8852,96.929,96.5607,96.894,72450.0
2020-04-29 10:05:00,110.49,110.83,110.46,110.82,74652.0,96.894,97.1921,96.8677,97.1834,74652.0
2020-04-29 10:10:00,110.83,110.96,110.81,110.92,120851.0,97.1921,97.3061,97.1746,97.2711,120851.0
2020-04-29 10:15:00,110.94,111.56,110.94,111.56,53742.0,97.2886,97.8323,97.2886,97.8323,53742.0
2020-04-29 10:20:00,111.51,111.72,111.41,111.72,41942.0,97.7885,97.9726,97.7008,97.9726,41942.0
2020-04-29 10:25:00,111.7,111.84,111.51,111.67,57363.0,97.9551,98.0779,97.7885,97.9288,57363.0
2020-04-29 10:30:00,111.69,111.73,111.44,111.64,40467.0,97.9463,97.9814,97.7271,97.9025,40467.0
2020-04-29 10:35:00,111.64,111.78,111.47,111.53,52649.0,97.9025,98.0252,97.7534,97.806,52649.0
2020-04-29 10:40:00,111.53,111.9,111.45,111.88,24175.0,97.806,98.1305,97.7358,98.1129,24175.0
2020-04-29 10:45:00,111.89,111.95,111.74,111.9,44064.0,98.1217,98.1743,97.9902,98.1305,44064.0
2020-04-29 10:50:00,111.91,112.18,111.84,112.09,31643.0,98.1392,98.376,98.0779,98.2971,31643.0
2020-04-29 10:55:00,112.08,112.23,112.02,112.12,43230.0,98.2883,98.4199,98.2357,98.3234,43230.0
2020-04-29 11:00:00,112.13,112.25,111.8,111.9,46184.0,98.3322,98.4374,98.0428,98.1305,46184.0
2020-04-29 11:05:00,111.99,112.1,111.65,111.72,24516.0,98.2094,98.3059,97.9112,97.9726,24516.0
2020-04-29 11:10:00,111.67,111.88,111.58,111.88,35939.0,97.9288,98.1129,97.8498,98.1129,35939.0
2020-04-29 11:15:00,111.86,111.95,111.59,111.63,31571.0,98.0954,98.1743,97.8586,97.8937,31571.0
2020-04-29 11:20:00,111.65,111.67,111.28,111.28,21920.0,97.9112,97.9288,97.5868,97.5868,21920.0
2020-04-29 11:25:00,111.3,111.3,111.1,111.19,30573.0,97.6043,97.6043,97.4289,97.5078,30573.0
2020-04-29 11:30:00,111.19,111.34,110.85,111.33,55108.0,97.5078,97.6394,97.2097,97.6306,55108.0
2020-04-29 11:35:00,111.38,111.62,111.33,111.58,36371.0,97.6745,97.8849,97.6306,97.8498,36371.0
2020-04-29 11:40:00,111.61,111.87,111.55,111.73,29523.0,97.8762,98.1042,97.8235,97.9814,29523.0
2020-04-29 11:45:00,111.73,112.1,111.71,112.07,54307.0,97.9814,98.3059,97.9638,98.2795,54307.0
2020-04-29 11:50:00,112.08,112.26,111.92,112.2,35879.0,98.2883,98.4462,98.148,98.3936,35879.0
2020-04-29 11:55:00,112.15,112.17,111.9,111.96,28473.0,98.3497,98.3672,98.1305,98.1831,28473.0
2020-04-29 12:00:00,111.98,112.0,111.71,111.82,35082.0,98.2006,98.2182,97.9638,98.0603,35082.0
2020-04-29 12:05:00,111.77,111.77,111.42,111.53,34244.0,98.0165,98.0165,97.7095,97.806,34244.0
2020-04-29 12:10:00,111.54,111.65,111.43,111.53,33292.0,97.8148,97.9112,97.7183,97.806,33292.0
2020-04-29 12:15:00,111.54,111.65,111.5,111.63,20997.0,97.8148,97.9112,97.7797,97.8937,20997.0
2020-04-29 12:20:00,111.63,111.76,111.58,111.74,29543.0,97.8937,98.0077,97.8498,97.9902,29543.0
2020-04-29 12:25:00,111.75,111.82,111.69,111.7,17319.0,97.9989,98.0603,97.9463,97.9551,17319.0
2020-04-29 12:30:00,111.7,111.75,111.63,111.65,29415.0,97.9551,97.9989,97.8937,97.9112,29415.0
2020-04-29 12:35:00,111.65,111.82,111.64,111.78,25865.0,97.9112,98.0603,97.9025,98.0252,25865.0
2020-04-29 12:40:00,111.77,111.83,111.76,111.82,22260.0,98.0165,98.0691,98.0077,98.0603,22260.0
2020-04-29 12:45:00,111.81,111.81,111.48,111.67,17520.0,98.0515,98.0515,97.7621,97.9288,17520.0
2020-04-29 12:50:00,111.63,111.74,111.61,111.66,16567.0,97.8937,97.9902,97.8762,97.92,16567.0
2020-04-29 12:55:00,111.63,111.68,111.35,111.43,21323.0,97.8937,97.9375,97.6481,97.7183,21323.0
2020-04-29 13:00:00,111.46,111.69,111.44,111.68,16199.0,97.7446,97.9463,97.7271,97.9375,16199.0
2020-04-29 13:05:00,111.69,112.14,111.69,112.1,23492.0,97.9463,98.3409,97.9463,98.3059,23492.0
2020-04-29 13:10:00,112.08,112.18,112.0,112.04,19842.0,98.2883,98.376,98.2182,98.2532,19842.0
2020-04-29 13:15:00,112.04,112.41,112.0,112.26,54888.0,98.2532,98.5777,98.2182,98.4462,54888.0
2020-04-29 13:20:00,112.27,112.42,112.23,112.42,26957.0,98.4549,98.5865,98.4199,98.5865,26957.0
2020-04-29 13:25:00,112.41,112.5,112.33,112.43,53818.0,98.5777,98.6566,98.5076,98.5953,53818.0
2020-04-29 13:30:00,112.43,112.49,112.38,112.45,44040.0,98.5953,98.6479,98.5514,98.6128,44040.0
2020-04-29 13:35:00,112.47,112.61,112.33,112.43,48668.0,98.6303,98.7531,98.5076,98.5953,48668.0
2020-04-29 13:40:00,112.41,112.57,112.09,112.09,39210.0,98.5777,98.718,98.2971,98.2971,39210.0
2020-04-29 13:45:00,112.09,112.35,112.01,112.34,19806.0,98.2971,98.5251,98.2269,98.5163,19806.0
2020-04-29 13:50:00,112.35,112.41,112.27,112.41,19323.0,98.5251,98.5777,98.4549,98.5777,19323.0
2020-04-29 13:55:00,112.4,112.69,112.4,112.57,30109.0,98.5689,98.8233,98.5689,98.718,30109.0
2020-04-29 14:00:00,112.57,112.75,112.1,112.27,47714.0,98.718,98.8759,98.3059,98.4549,47714.0
2020-04-29 14:05:00,112.24,112.29,111.89,111.96,38791.0,98.4286,98.4725,98.1217,98.1831,38791.0
2020-04-29 14:10:00,112.01,112.07,111.71,111.87,20443.0,98.2269,98.2795,97.9638,98.1042,20443.0
2020-04-29 14:15:00,111.87,112.03,111.68,111.75,26011.0,98.1042,98.2445,97.9375,97.9989,26011.0
2020-04-29 14:20:00,111.71,112.15,111.68,112.15,41226.0,97.9638,98.3497,97.9375,98.3497,41226.0
2020-04-29 14:25:00,112.17,112.24,112.09,112.18,31852.0,98.3672,98.4286,98.2971,98.376,31852.0
2020-04-29 14:30:00,112.24,112.45,112.1,112.41,28887.0,98.4286,98.6128,98.3059,98.5777,28887.0
2020-04-29 14:35:00,112.43,112.51,112.33,112.47,22870.0,98.5953,98.6654,98.5076,98.6303,22870.0
2020-04-29 14:40:00,112.47,112.67,112.42,112.61,27279.0,98.6303,98.8057,98.5865,98.7531,27279.0
2020-04-29 14:45:00,112.61,112.7,112.52,112.58,37518.0,98.7531,98.832,98.6742,98.7268,37518.0
2020-04-29 14:50:00,112.57,112.6,112.33,112.37,43197.0,98.718,98.7443,98.5076,98.5426,43197.0
2020-04-29 14:55:00,112.36,112.55,112.29,112.54,29136.0,98.5339,98.7005,98.4725,98.6917,29136.0
2020-04-29 15:00:00,112.52,112.73,112.51,112.73,26642.0,98.6742,98.8583,98.6654,98.8583,26642.0
2020-04-29 15:05:00,112.68,112.97,112.67,112.83,46302.0,98.8145,99.0688,98.8057,98.946,46302.0
2020-04-29 15:10:00,112.84,112.85,112.69,112.74,37612.0,98.9548,98.9636,98.8233,98.8671,37612.0
2020-04-29 15:15:00,112.71,112.78,112.59,112.7,28747.0,98.8408,98.9022,98.7356,98.832,28747.0
2020-04-29 15:20:00,112.7,112.84,112.65,112.81,24981.0,98.832,98.9548,98.7882,98.9285,24981.0
2020-04-29 15:25:00,112.83,112.88,112.58,112.62,31014.0,98.946,98.9899,98.7268,98.7619,31014.0
2020-04-29 15:30:00,112.61,112.62,112.3,112.48,63189.0,98.7531,98.7619,98.4812,98.6391,63189.0
2020-04-29 15:35:00,112.44,112.66,112.42,112.58,43949.0,98.604,98.7969,98.5865,98.7268,43949.0
2020-04-29 15:40:00,112.57,112.7,112.5,112.55,53767.0,98.718,98.832,98.6566,98.7005,53767.0
2020-04-29 15:45:00,112.55,112.69,112.4,112.46,70404.0,98.7005,98.8233,98.5689,98.6216,70404.0
2020-04-29 15:50:00,112.47,112.5,112.12,112.23,98929.0,98.6303,98.6566,98.3234,98.4199,98929.0
2020-04-29 15:55:00,112.19,112.23,111.99,112.12,193819.0,98.3848,98.4199,98.2094,98.3234,193819.0
2020-04-30 09:30:00,111.08,111.2,110.33,110.65,122711.0,97.4114,97.5166,96.7537,97.0343,122711.0
2020-04-30 09:35:00,110.64,110.92,110.4,110.71,35111.0,97.0255,97.2711,96.815,97.0869,35111.0
2020-04-30 09:40:00,110.72,110.72,109.87,110.01,55243.0,97.0957,97.0957,96.3503,96.473,55243.0
2020-04-30 09:45:00,110.05,110.31,109.71,110.23,54585.0,96.5081,96.7361,96.21,96.666,54585.0
2020-04-30 09:50:00,110.3,110.87,110.27,110.87,49502.0,96.7274,97.2272,96.701,97.2272,49502.0
2020-04-30 09:55:00,110.84,110.98,110.52,110.61,28481.0,97.2009,97.3237,96.9203,96.9992,28481.0
2020-04-30 10:00:00,110.62,111.08,110.45,110.5,44904.0,97.008,97.4114,96.8589,96.9027,44904.0
2020-04-30 10:05:00,110.5,110.74,110.25,110.49,25133.0,96.9027,97.1132,96.6835,96.894,25133.0
2020-04-30 10:10:00,110.45,110.88,110.4,110.43,28097.0,96.8589,97.236,96.815,96.8414,28097.0
2020-04-30 10:15:00,110.42,110.42,109.94,110.23,33202.0,96.8326,96.8326,96.4116,96.666,33202.0
2020-04-30 10:20:00,110.24,110.43,109.87,109.97,39306.0,96.6747,96.8414,96.3503,96.438,39306.0
2020-04-30 10:25:00,110.0,110.4,109.98,110.35,24935.0,96.4643,96.815,96.4467,96.7712,24935.0
2020-04-30 10:30:00,110.35,110.61,110.27,110.37,37140.0,96.7712,96.9992,96.701,96.7887,37140.0
2020-04-30 10:35:00,110.36,110.36,110.04,110.16,20086.0,96.78,96.78,96.4993,96.6046,20086.0
2020-04-30 10:40:00,110.15,110.17,109.93,110.01,35234.0,96.5958,96.6133,96.4029,96.473,35234.0
2020-04-30 10:45:00,109.98,110.31,109.94,110.14,41407.0,96.4467,96.7361,96.4116,96.587,41407.0
2020-04-30 10:50:00,110.14,110.28,110.01,110.14,39730.0,96.587,96.7098,96.473,96.587,39730.0
2020-04-30 10:55:00,110.12,110.34,110.06,110.1,50350.0,96.5695,96.7624,96.5169,96.552,50350.0
2020-04-30 11:00:00,110.06,110.48,110.05,110.41,28740.0,96.5169,96.8852,96.5081,96.8238,28740.0
2020-04-30 11:05:00,110.42,110.45,110.05,110.09,34245.0,96.8326,96.8589,96.5081,96.5432,34245.0
2020-04-30 11:10:00,110.11,110.23,110.07,110.09,33520.0,96.5607,96.666,96.5257,96.5432,33520.0
2020-04-30 11:15:00,110.1,110.23,109.95,109.98,58122.0,96.552,96.666,96.4204,96.4467,58122.0
2020-04-30 11:20:00,109.98,110.1,109.96,110.03,50344.0,96.4467,96.552,96.4292,96.4906,50344.0
2020-04-30 11:25:00,110.01,110.09,109.68,109.69,98464.0,96.473,96.5432,96.1836,96.1924,98464.0
2020-04-30 11:30:00,109.65,109.9,109.6,109.7,31906.0,96.1573,96.3766,96.1135,96.2012,31906.0
2020-04-30 11:35:00,109.67,109.75,109.51,109.66,27264.0,96.1749,96.245,96.0346,96.1661,27264.0
2020-04-30 11:40:00,109.66,109.95,109.65,109.84,37010.0,96.1661,96.4204,96.1573,96.324,37010.0
2020-04-30 11:45:00,109.86,109.86,109.54,109.61,32224.0,96.3415,96.3415,96.0609,96.1223,32224.0
2020-04-30 11:50:00,109.63,109.69,109.58,109.63,22799.0,96.1398,96.1924,96.0959,96.1398,22799.0
2020-04-30 11:55:00,109.63,109.68,109.14,109.22,56612.0,96.1398,96.1836,95.7101,95.7802,56612.0
2020-04-30 12:00:00,109.22,109.22,108.93,109.15,59063.0,95.7802,95.7802,95.5259,95.7189,59063.0
2020-04-30 12:05:00,109.15,109.46,108.95,109.39,46559.0,95.7189,95.9907,95.5435,95.9293,46559.0
2020-04-30 12:10:00,109.36,109.62,109.36,109.53,33000.0,95.903,96.131,95.903,96.0521,33000.0
2020-04-30 12:15:00,109.52,109.59,109.44,109.51,22216.0,96.0433,96.1047,95.9732,96.0346,22216.0
2020-04-30 12:20:00,109.51,109.56,109.36,109.5,19628.0,96.0346,96.0784,95.903,96.0258,19628.0
2020-04-30 12:25:00,109.49,109.76,109.45,109.68,25257.0,96.017,96.2538,95.9819,96.1836,25257.0
2020-04-30 12:30:00,109.69,109.69,109.42,109.54,21891.0,96.1924,96.1924,95.9556,96.0609,21891.0
2020-04-30 12:35:00,109.54,109.65,109.31,109.52,27333.0,96.0609,96.1573,95.8592,96.0433,27333.0
2020-04-30 12:40:00,109.52,109.67,109.48,109.51,26283.0,96.0433,96.1749,96.0083,96.0346,26283.0
2020-04-30 12:45:00,109.47,109.55,109.2,109.2,18142.0,95.9995,96.0696,95.7627,95.7627,18142.0
2020-04-30 12:50:00,109.16,109.76,109.1,109.75,69517.0,95.7276,96.2538,95.675,96.245,69517.0
2020-04-30 12:55:00,109.76,109.86,109.56,109.77,97642.0,96.2538,96.3415,96.0784,96.2626,97642.0
2020-04-30 13:00:00,109.75,109.75,109.23,109.25,35565.0,96.245,96.245,95.789,95.8066,35565.0
2020-04-30 13:05:00,109.26,109.45,109.2,109.45,36372.0,95.8153,95.9819,95.7627,95.9819,36372.0
2020-04-30 13:10:00,109.43,109.63,109.29,109.58,39281.0,95.9644,96.1398,95.8416,96.0959,39281.0
2020-04-30 13:15:00,109.55,109.59,109.47,109.48,24362.0,96.0696,96.1047,95.9995,96.0083,24362.0
2020-04-30 13:20:00,109.5,109.58,109.43,109.49,22271.0,96.0258,96.0959,95.9644,96.017,22271.0
2020-04-30 13:25:00,109.47,109.64,109.41,109.44,25340.0,95.9995,96.1486,95.9469,95.9732,25340.0
2020-04-30 13:30:00,109.42,109.58,109.34,109.54,22444.0,95.9556,96.0959,95.8855,96.0609,22444.0
2020-04-30 13:35:00,109.56,109.68,109.35,109.4,23404.0,96.0784,96.1836,95.8943,95.9381,23404.0
2020-04-30 13:40:00,109.4,109.4,109.23,109.32,21036.0,95.9381,95.9381,95.789,95.8679,21036.0
2020-04-30 13:45:00,109.31,109.31,109.07,109.17,31707.0,95.8592,95.8592,95.6487,95.7364,31707.0
2020-04-30 13:50:00,109.16,109.31,109.1,109.28,18216.0,95.7276,95.8592,95.675,95.8329,18216.0
2020-04-30 13:55:00,109.27,109.3,109.02,109.09,16867.0,95.8241,95.8504,95.6049,95.6662,16867.0
2020-04-30 14:00:00,109.08,109.37,108.98,109.29,24106.0,95.6575,95.9118,95.5698,95.8416,24106.0
2020-04-30 14:05:00,109.28,109.5,109.26,109.39,23361.0,95.8329,96.0258,95.8153,95.9293,23361.0
2020-04-30 14:10:00,109.37,109.37,109.16,109.18,15523.0,95.9118,95.9118,95.7276,95.7452,15523.0
2020-04-30 14:15:00,109.19,109.24,109.07,109.07,16055.0,95.7539,95.7978,95.6487,95.6487,16055.0
2020-04-30 14:20:00,109.06,109.38,109.06,109.3,22010.0,95.6399,95.9206,95.6399,95.8504,22010.0
2020-04-30 14:25:00,109.3,109.3,109.19,109.19,18655.0,95.8504,95.8504,95.7539,95.7539,18655.0
2020-04-30 14:30:00,109.18,109.3,109.14,109.21,14466.0,95.7452,95.8504,95.7101,95.7715,14466.0
2020-04-30 14:35:00,109.2,109.2,109.01,109.02,23859.0,95.7627,95.7627,95.5961,95.6049,23859.0
2020-04-30 14:40:00,109.03,109.06,108.89,108.94,28397.0,95.6136,95.6399,95.4909,95.5347,28397.0
2020-04-30 14:45:00,108.95,109.14,108.94,109.13,26859.0,95.5435,95.7101,95.5347,95.7013,26859.0
2020-04-30 14:50:00,109.13,109.23,109.09,109.13,31619.0,95.7013,95.789,95.6662,95.7013,31619.0
2020-04-30 14:55:00,109.09,109.21,109.04,109.16,22608.0,95.6662,95.7715,95.6224,95.7276,22608.0
2020-04-30 15:00:00,109.15,109.2,109.08,109.11,26307.0,95.7189,95.7627,95.6575,95.6838,26307.0
2020-04-30 15:05:00,109.12,109.24,109.01,109.11,27953.0,95.6926,95.7978,95.5961,95.6838,27953.0
2020-04-30 15:10:00,109.09,109.12,108.89,108.98,32258.0,95.6662,95.6926,95.4909,95.5698,32258.0
2020-04-30 15:15:00,109.01,109.39,109.01,109.29,33197.0,95.5961,95.9293,95.5961,95.8416,33197.0
2020-04-30 15:20:00,109.3,109.56,109.23,109.52,35729.0,95.8504,96.0784,95.789,96.0433,35729.0
2020-04-30 15:25:00,109.52,109.75,109.43,109.72,48898.0,96.0433,96.245,95.9644,96.2187,48898.0
2020-04-30 15:30:00,109.73,109.92,109.64,109.76,86141.0,96.2275,96.3941,96.1486,96.2538,86141.0
2020-04-30 15:35:00,109.79,109.82,109.63,109.7,53936.0,96.2801,96.3064,96.1398,96.2012,53936.0
2020-04-30 15:40:00,109.67,109.72,109.41,109.47,69191.0,96.1749,96.2187,95.9469,95.9995,69191.0
2020-04-30 15:45:00,109.47,109.61,109.38,109.45,61356.0,95.9995,96.1223,95.9206,95.9819,61356.0
2020-04-30 15:50:00,109.4,109.95,109.29,109.89,107089.0,95.9381,96.4204,95.8416,96.3678,107089.0
2020-04-30 15:55:00,109.88,110.05,109.74,109.76,188978.0,96.359,96.5081,96.2363,96.2538,188978.0
2020-05-01 09:30:00,108.85,109.48,108.36,109.03,114613.0,95.4558,96.0083,95.0261,95.6136,114613.0
2020-05-01 09:35:00,109.02,109.18,108.4,108.42,99067.0,95.6049,95.7452,95.0612,95.0787,99067.0
2020-05-01 09:40:00,108.38,108.59,107.89,108.55,59896.0,95.0436,95.2278,94.6139,95.1927,59896.0
2020-05-01 09:45:00,108.61,108.79,108.32,108.42,46616.0,95.2453,95.4032,94.991,95.0787,46616.0
2020-05-01 09:50:00,108.42,108.81,108.32,108.45,28428.0,95.0787,95.4207,94.991,95.105,28428.0
2020-05-01 09:55:00,108.55,108.59,108.13,108.22,18425.0,95.1927,95.2278,94.8244,94.9033,18425.0
2020-05-01 10:00:00,108.25,108.9,108.25,108.73,50130.0,94.9296,95.4996,94.9296,95.3505,50130.0
2020-05-01 10:05:00,108.72,108.99,108.66,108.87,32783.0,95.3418,95.5785,95.2892,95.4733,32783.0
2020-05-01 10:10:00,108.79,108.8,107.77,107.91,66941.0,95.4032,95.4119,94.5087,94.6314,66941.0
2020-05-01 10:15:00,107.98,108.2,107.73,107.78,59710.0,94.6928,94.8858,94.4736,94.5174,59710.0
2020-05-01 10:20:00,107.82,108.44,107.73,108.07,48668.0,94.5525,95.0962,94.4736,94.7718,48668.0
2020-05-01 10:25:00,108.12,108.34,108.1,108.19,24179.0,94.8156,95.0085,94.7981,94.877,24179.0
2020-05-01 10:30:00,108.21,108.3,108.03,108.12,28752.0,94.8945,94.9735,94.7367,94.8156,28752.0
2020-05-01 10:35:00,108.13,108.39,108.13,108.25,26373.0,94.8244,95.0524,94.8244,94.9296,26373.0
2020-05-01 10:40:00,108.23,108.3,107.9,107.91,46568.0,94.9121,94.9735,94.6227,94.6314,46568.0
2020-05-01 10:45:00,107.91,108.17,107.63,108.01,46321.0,94.6314,94.8595,94.3859,94.7191,46321.0
2020-05-01 10:50:00,108.01,108.12,107.81,107.83,28693.0,94.7191,94.8156,94.5438,94.5613,28693.0
2020-05-01 10:55:00,107.86,107.86,107.49,107.5,54154.0,94.5876,94.5876,94.2631,94.2719,54154.0
2020-05-01 11:00:00,107.51,107.51,107.26,107.3,36111.0,94.2807,94.2807,94.0614,94.0965,36111.0
2020-05-01 11:05:00,107.29,107.42,107.22,107.33,42533.0,94.0877,94.2017,94.0264,94.1228,42533.0
2020-05-01 11:10:00,107.35,107.53,107.28,107.5,41449.0,94.1404,94.2982,94.079,94.2719,41449.0
2020-05-01 11:15:00,107.47,107.47,107.22,107.38,25234.0,94.2456,94.2456,94.0264,94.1667,25234.0
2020-05-01 11:20:00,107.4,107.42,107.24,107.31,23005.0,94.1842,94.2017,94.0439,94.1053,23005.0
2020-05-01 11:25:00,107.32,107.38,107.13,107.21,26868.0,94.114,94.1667,93.9474,94.0176,26868.0
2020-05-01 11:30:00,107.22,107.24,107.08,107.13,18811.0,94.0264,94.0439,93.9036,93.9474,18811.0
2020-05-01 11:35:00,107.13,107.48,107.09,107.48,19668.0,93.9474,94.2544,93.9123,94.2544,19668.0
2020-05-01 11:40:00,107.48,107.67,107.41,107.46,39192.0,94.2544,94.421,94.193,94.2368,39192.0
2020-05-01 11:45:00,107.46,107.49,107.1,107.15,25796.0,94.2368,94.2631,93.9211,93.965,25796.0
2020-05-01 11:50:00,107.16,107.25,107.11,107.2,25477.0,93.9737,94.0527,93.9299,94.0088,25477.0
2020-05-01 11:55:00,107.28,107.4,107.21,107.33,20972.0,94.079,94.1842,94.0176,94.1228,20972.0
2020-05-01 12:00:00,107.29,107.32,107.09,107.09,14324.0,94.0877,94.114,93.9123,93.9123,14324.0
2020-05-01 12:05:00,107.08,107.25,107.08,107.2,19786.0,93.9036,94.0527,93.9036,94.0088,19786.0
2020-05-01 12:10:00,107.2,107.31,107.14,107.28,40419.0,94.0088,94.1053,93.9562,94.079,40419.0
2020-05-01 12:15:00,107.29,107.32,107.05,107.07,21940.0,94.0877,94.114,93.8773,93.8948,21940.0
2020-05-01 12:20:00,107.07,107.19,106.98,107.18,28339.0,93.8948,94.0,93.8159,93.9913,28339.0
2020-05-01 12:25:00,107.2,107.26,107.13,107.2,16228.0,94.0088,94.0614,93.9474,94.0088,16228.0
2020-05-01 12:30:00,107.15,107.18,106.99,107.15,18250.0,93.965,93.9913,93.8247,93.965,18250.0
2020-05-01 12:35:00,107.17,107.18,106.84,107.02,33218.0,93.9825,93.9913,93.6931,93.851,33218.0
2020-05-01 12:40:00,107.02,107.07,106.8,106.88,18854.0,93.851,93.8948,93.658,93.7282,18854.0
2020-05-01 12:45:00,106.89,107.02,106.87,106.93,21606.0,93.737,93.851,93.7194,93.772,21606.0
2020-05-01 12:50:00,106.93,107.14,106.85,107.06,21903.0,93.772,93.9562,93.7019,93.886,21903.0
2020-05-01 12:55:00,107.04,107.11,106.95,107.0,26426.0,93.8685,93.9299,93.7896,93.8334,26426.0
2020-05-01 13:00:00,107.01,107.13,106.92,107.06,95958.0,93.8422,93.9474,93.7633,93.886,95958.0
2020-05-01 13:05:00,107.06,107.08,106.94,106.97,36117.0,93.886,93.9036,93.7808,93.8071,36117.0
2020-05-01 13:10:00,106.96,107.05,106.88,106.9,20720.0,93.7983,93.8773,93.7282,93.7457,20720.0
2020-05-01 13:15:00,106.9,106.91,106.64,106.65,20888.0,93.7457,93.7545,93.5177,93.5265,20888.0
2020-05-01 13:20:00,106.64,106.64,106.33,106.42,46701.0,93.5177,93.5177,93.2459,93.3248,46701.0
2020-05-01 13:25:00,106.45,106.53,106.39,106.44,22086.0,93.3511,93.4213,93.2985,93.3423,22086.0
2020-05-01 13:30:00,106.43,106.43,106.25,106.3,52001.0,93.3336,93.3336,93.1757,93.2196,52001.0
2020-05-01 13:35:00,106.3,106.35,106.25,106.28,30183.0,93.2196,93.2634,93.1757,93.202,30183.0
2020-05-01 13:40:00,106.31,106.38,106.26,106.37,25507.0,93.2283,93.2897,93.1845,93.2809,25507.0
2020-05-01 13:45:00,106.36,106.36,106.23,106.29,31440.0,93.2722,93.2722,93.1582,93.2108,31440.0
2020-05-01 13:50:00,106.28,106.34,106.23,106.25,27016.0,93.202,93.2546,93.1582,93.1757,27016.0
2020-05-01 13:55:00,106.27,106.35,106.2,106.25,37878.0,93.1933,93.2634,93.1319,93.1757,37878.0
2020-05-01 14:00:00,106.22,106.33,106.1,106.31,31071.0,93.1494,93.2459,93.0442,93.2283,31071.0
2020-05-01 14:05:00,106.31,106.35,106.16,106.17,30757.0,93.2283,93.2634,93.0968,93.1056,30757.0
2020-05-01 14:10:00,106.16,106.2,106.11,106.17,32052.0,93.0968,93.1319,93.0529,93.1056,32052.0
2020-05-01 14:15:00,106.18,106.28,106.15,106.25,29016.0,93.1143,93.202,93.088,93.1757,29016.0
2020-05-01 14:20:00,106.25,106.53,106.22,106.47,32982.0,93.1757,93.4213,93.1494,93.3686,32982.0
2020-05-01 14:25:00,106.49,106.53,106.41,106.47,27908.0,93.3862,93.4213,93.316,93.3686,27908.0
2020-05-01 14:30:00,106.46,106.79,106.42,106.78,43286.0,93.3599,93.6493,93.3248,93.6405,43286.0
2020-05-01 14:35:00,106.76,106.92,106.71,106.91,27156.0,93.623,93.7633,93.5791,93.7545,27156.0
2020-05-01 14:40:00,106.9,107.19,106.9,107.14,32307.0,93.7457,94.0,93.7457,93.9562,32307.0
2020-05-01 14:45:00,107.15,107.15,107.02,107.1,26947.0,93.965,93.965,93.851,93.9211,26947.0
2020-05-01 14:50:00,107.07,107.26,106.94,107.26,29578.0,93.8948,94.0614,93.7808,94.0614,29578.0
2020-05-01 14:55:00,107.25,107.47,107.23,107.43,21207.0,94.0527,94.2456,94.0351,94.2105,21207.0
2020-05-01 15:00:00,107.4,107.53,107.29,107.31,28738.0,94.1842,94.2982,94.0877,94.1053,28738.0
2020-05-01 15:05:00,107.31,107.63,107.29,107.6,36393.0,94.1053,94.3859,94.0877,94.3596,36393.0
2020-05-01 15:10:00,107.58,107.82,107.48,107.76,52996.0,94.3421,94.5525,94.2544,94.4999,52996.0
2020-05-01 15:15:00,107.73,107.82,107.61,107.73,42441.0,94.4736,94.5525,94.3684,94.4736,42441.0
2020-05-01 15:20:00,107.72,107.78,107.61,107.63,44500.0,94.4648,94.5174,94.3684,94.3859,44500.0
2020-05-01 15:25:00,107.61,107.61,107.22,107.38,61513.0,94.3684,94.3684,94.0264,94.1667,61513.0
2020-05-01 15:30:00,107.41,107.56,107.34,107.35,52094.0,94.193,94.3245,94.1316,94.1404,52094.0
2020-05-01 15:35:00,107.37,107.55,107.3,107.48,36158.0,94.1579,94.3157,94.0965,94.2544,36158.0
2020-05-01 15:40:00,107.48,107.55,107.31,107.49,60192.0,94.2544,94.3157,94.1053,94.2631,60192.0
2020-05-01 15:45:00,107.47,107.82,107.39,107.73,71166.0,94.2456,94.5525,94.1754,94.4736,71166.0
2020-05-01 15:50:00,107.73,107.8,107.55,107.72,159584.0,94.4736,94.535,94.3157,94.4648,159584.0
2020-05-01 15:55:00,107.74,108.25,107.71,108.23,312868.0,94.4824,94.9296,94.4561,94.9121,312868.0
2020-05-04 09:30:00,107.83,108.44,107.63,108.44,90533.0,94.5613,95.0962,94.3859,95.0962,90533.0
2020-05-04 09:35:00,108.44,108.81,108.25,108.45,48083.0,95.0962,95.4207,94.9296,95.105,48083.0
2020-05-04 09:40:00,108.53,108.66,108.0,108.46,62706.0,95.1752,95.2892,94.7104,95.1138,62706.0
2020-05-04 09:45:00,108.46,108.96,108.31,108.75,61372.0,95.1138,95.5522,94.9822,95.3681,61372.0
2020-05-04 09:50:00,108.72,109.24,108.58,109.16,64951.0,95.3418,95.7978,95.219,95.7276,64951.0
2020-05-04 09:55:00,109.16,109.31,108.92,109.09,70793.0,95.7276,95.8592,95.5172,95.6662,70793.0
2020-05-04 10:00:00,109.07,109.52,108.98,109.39,52026.0,95.6487,96.0433,95.5698,95.9293,52026.0
2020-05-04 10:05:00,109.37,109.56,108.97,109.09,50539.0,95.9118,96.0784,95.561,95.6662,50539.0
2020-05-04 10:10:00,109.12,109.22,108.87,109.04,35105.0,95.6926,95.7802,95.4733,95.6224,35105.0
2020-05-04 10:15:00,109.01,109.58,108.94,109.48,52234.0,95.5961,96.0959,95.5347,96.0083,52234.0
2020-05-04 10:20:00,109.44,109.67,109.37,109.56,30877.0,95.9732,96.1749,95.9118,96.0784,30877.0
2020-05-04 10:25:00,109.55,109.95,109.47,109.9,59565.0,96.0696,96.4204,95.9995,96.3766,59565.0
2020-05-04 10:30:00,109.89,109.98,109.78,109.98,43079.0,96.3678,96.4467,96.2713,96.4467,43079.0
2020-05-04 10:35:00,109.99,110.48,109.97,110.2,79379.0,96.4555,96.8852,96.438,96.6397,79379.0
2020-05-04 10:40:00,110.17,110.74,110.12,110.52,98618.0,96.6133,97.1132,96.5695,96.9203,98618.0
2020-05-04 10:45:00,110.52,110.62,110.1,110.16,73157.0,96.9203,97.008,96.552,96.6046,73157.0
2020-05-04 10:50:00,110.18,110.25,109.8,110.1,58672.0,96.6221,96.6835,96.2889,96.552,58672.0
2020-05-04 10:55:00,110.09,110.23,109.94,110.02,21898.0,96.5432,96.666,96.4116,96.4818,21898.0
2020-05-04 11:00:00,110.0,110.06,109.78,109.86,32254.0,96.4643,96.5169,96.2713,96.3415,32254.0
2020-05-04 11:05:00,109.86,110.24,109.86,110.06,25568.0,96.3415,96.6747,96.3415,96.5169,25568.0
2020-05-04 11:10:00,110.09,110.14,109.83,109.87,37929.0,96.5432,96.587,96.3152,96.3503,37929.0
2020-05-04 11:15:00,109.88,109.92,109.59,109.75,41241.0,96.359,96.3941,96.1047,96.245,41241.0
2020-05-04 11:20:00,109.74,110.13,109.71,110.06,28999.0,96.2363,96.5783,96.21,96.5169,28999.0
2020-05-04 11:25:00,110.06,110.06,109.5,109.77,36263.0,96.5169,96.5169,96.0258,96.2626,36263.0
2020-05-04 11:30:00,109.76,110.44,109.75,110.44,28046.0,96.2538,96.8501,96.245,96.8501,28046.0
2020-05-04 11:35:00,110.42,110.68,110.38,110.63,26035.0,96.8326,97.0606,96.7975,97.0167,26035.0
2020-05-04 11:40:00,110.63,110.69,110.39,110.4,22839.0,97.0167,97.0694,96.8063,96.815,22839.0
2020-05-04 11:45:00,110.37,110.6,110.34,110.58,24752.0,96.7887,96.9904,96.7624,96.9729,24752.0
2020-05-04 11:50:00,110.58,110.8,110.55,110.78,28480.0,96.9729,97.1658,96.9466,97.1483,28480.0
2020-05-04 11:55:00,110.76,110.78,110.57,110.6,19353.0,97.1307,97.1483,96.9641,96.9904,19353.0
2020-05-04 12:00:00,110.58,110.68,110.48,110.54,23970.0,96.9729,97.0606,96.8852,96.9378,23970.0
2020-05-04 12:05:00,110.54,110.63,110.37,110.44,17836.0,96.9378,97.0167,96.7887,96.8501,17836.0
2020-05-04 12:10:00,110.43,110.44,110.21,110.23,20604.0,96.8414,96.8501,96.6484,96.666,20604.0
2020-05-04 12:15:00,110.25,110.49,110.24,110.34,24468.0,96.6835,96.894,96.6747,96.7624,24468.0
2020-05-04 12:20:00,110.35,110.5,110.35,110.46,21614.0,96.7712,96.9027,96.7712,96.8677,21614.0
2020-05-04 12:25:00,110.47,110.62,110.46,110.56,21791.0,96.8764,97.008,96.8677,96.9554,21791.0
2020-05-04 12:30:00,110.56,110.72,110.5,110.7,20020.0,96.9554,97.0957,96.9027,97.0781,20020.0
2020-05-04 12:35:00,110.74,110.84,110.6,110.78,87239.0,97.1132,97.2009,96.9904,97.1483,87239.0
2020-05-04 12:40:00,110.79,110.97,110.7,110.97,24991.0,97.1571,97.3149,97.0781,97.3149,24991.0
2020-05-04 12:45:00,110.97,111.1,110.87,111.03,47081.0,97.3149,97.4289,97.2272,97.3675,47081.0
2020-05-04 12:50:00,111.02,111.09,110.85,110.86,27077.0,97.3588,97.4201,97.2097,97.2184,27077.0
2020-05-04 12:55:00,110.84,110.89,110.51,110.57,39282.0,97.2009,97.2448,96.9115,96.9641,39282.0
2020-05-04 13:00:00,110.57,110.8,110.57,110.75,23217.0,96.9641,97.1658,96.9641,97.122,23217.0
2020-05-04 13:05:00,110.74,110.91,110.68,110.82,27883.0,97.1132,97.2623,97.0606,97.1834,27883.0
2020-05-04 13:10:00,110.82,110.82,110.52,110.71,26206.0,97.1834,97.1834,96.9203,97.0869,26206.0
2020-05-04 13:15:00,110.71,110.79,110.37,110.65,29838.0,97.0869,97.1571,96.7887,97.0343,29838.0
2020-05-04 13:20:00,110.65,110.83,110.61,110.81,18224.0,97.0343,97.1921,96.9992,97.1746,18224.0
2020-05-04 13:25:00,110.81,110.89,110.75,110.8,21213.0,97.1746,97.2448,97.122,97.1658,21213.0
2020-05-04 13:30:00,110.85,110.98,110.85,110.96,22710.0,97.2097,97.3237,97.2097,97.3061,22710.0
2020-05-04 13:35:00,110.97,111.01,110.79,110.86,18671.0,97.3149,97.35,97.1571,97.2184,18671.0
2020-05-04 13:40:00,110.86,110.9,110.69,110.73,17862.0,97.2184,97.2535,97.0694,97.1044,17862.0
2020-05-04 13:45:00,110.73,110.8,110.61,110.65,20798.0,97.1044,97.1658,96.9992,97.0343,20798.0
2020-05-04 13:50:00,110.64,110.73,110.53,110.58,21455.0,97.0255,97.1044,96.929,96.9729,21455.0
2020-05-04 13:55:00,110.58,110.59,110.44,110.52,15734.0,96.9729,96.9817,96.8501,96.9203,15734.0
2020-05-04 14:00:00,110.53,110.62,110.46,110.62,21006.0,96.929,97.008,96.8677,97.008,21006.0
2020-05-04 14:05:00,110.61,110.65,110.52,110.58,18248.0,96.9992,97.0343,96.9203,96.9729,18248.0
2020-05-04 14:10:00,110.59,110.86,110.58,110.82,24274.0,96.9817,97.2184,96.9729,97.1834,24274.0
2020-05-04 14:15:00,110.82,110.83,110.7,110.83,19250.0,97.1834,97.1921,97.0781,97.1921,19250.0
2020-05-04 14:20:00,110.81,110.87,110.74,110.84,23193.0,97.1746,97.2272,97.1132,97.2009,23193.0
2020-05-04 14:25:00,110.83,110.99,110.78,110.88,26017.0,97.1921,97.3324,97.1483,97.236,26017.0
2020-05-04 14:30:00,110.87,111.08,110.82,111.03,26549.0,97.2272,97.4114,97.1834,97.3675,26549.0
2020-05-04 14:35:00,111.05,111.17,110.98,111.04,41560.0,97.3851,97.4903,97.3237,97.3763,41560.0
2020-05-04 14:40:00,111.02,111.29,110.98,111.18,21483.0,97.3588,97.5955,97.3237,97.4991,21483.0
2020-05-04 14:45:00,111.12,111.31,111.12,111.26,26346.0,97.4464,97.6131,97.4464,97.5692,26346.0
2020-05-04 14:50:00,111.25,111.47,111.24,111.45,26667.0,97.5605,97.7534,97.5517,97.7358,26667.0
2020-05-04 14:55:00,111.47,111.55,111.36,111.5,25529.0,97.7534,97.8235,97.6569,97.7797,25529.0
2020-05-04 15:00:00,111.5,111.53,111.28,111.45,31801.0,97.7797,97.806,97.5868,97.7358,31801.0
2020-05-04 15:05:00,111.45,111.46,111.27,111.4,23684.0,97.7358,97.7446,97.578,97.692,23684.0
2020-05-04 15:10:00,111.4,111.67,111.4,111.55,34511.0,97.692,97.9288,97.692,97.8235,34511.0
2020-05-04 15:15:00,111.56,111.8,111.56,111.8,26105.0,97.8323,98.0428,97.8323,98.0428,26105.0
2020-05-04 15:20:00,111.78,111.83,111.68,111.78,33975.0,98.0252,98.0691,97.9375,98.0252,33975.0
2020-05-04 15:25:00,111.77,111.8,111.66,111.77,38302.0,98.0165,98.0428,97.92,98.0165,38302.0
2020-05-04 15:30:00,111.76,112.02,111.76,112.02,48383.0,98.0077,98.2357,98.0077,98.2357,48383.0
2020-05-04 15:35:00,112.03,112.03,111.63,111.65,50326.0,98.2445,98.2445,97.8937,97.9112,50326.0
2020-05-04 15:40:00,111.66,111.79,111.6,111.79,47884.0,97.92,98.034,97.8674,98.034,47884.0
2020-05-04 15:45:00,111.76,111.85,111.6,111.77,61050.0,98.0077,98.0866,97.8674,98.0165,61050.0
2020-05-04 15:50:00,111.76,111.76,111.52,111.73,133010.0,98.0077,98.0077,97.7972,97.9814,133010.0
2020-05-04 15:55:00,111.73,111.91,111.6,111.74,175833.0,97.9814,98.1392,97.8674,97.9902,175833.0
2020-05-05 09:30:00,111.7,111.7,110.47,111.45,145599.0,97.9551,97.9551,96.8764,97.7358,145599.0
2020-05-05 09:35:00,111.48,111.69,111.12,111.47,74413.0,97.7621,97.9463,97.4464,97.7534,74413.0
2020-05-05 09:40:00,111.55,112.02,111.55,111.94,79443.0,97.8235,98.2357,97.8235,98.1655,79443.0
2020-05-05 09:45:00,111.99,112.24,111.76,112.17,53093.0,98.2094,98.4286,98.0077,98.3672,53093.0
2020-05-05 09:50:00,112.19,112.25,111.96,112.08,34743.0,98.3848,98.4374,98.1831,98.2883,34743.0
2020-05-05 09:55:00,112.07,112.11,111.55,111.55,38936.0,98.2795,98.3146,97.8235,97.8235,38936.0
2020-05-05 10:00:00,111.64,111.82,111.28,111.29,42098.0,97.9025,98.0603,97.5868,97.5955,42098.0
2020-05-05 10:05:00,111.25,111.68,111.21,111.57,50157.0,97.5605,97.9375,97.5254,97.8411,50157.0
2020-05-05 10:10:00,111.59,111.73,111.43,111.66,41133.0,97.8586,97.9814,97.7183,97.92,41133.0
2020-05-05 10:15:00,111.66,112.0,111.65,111.87,33442.0,97.92,98.2182,97.9112,98.1042,33442.0
2020-05-05 10:20:00,111.88,111.92,111.54,111.55,46143.0,98.1129,98.148,97.8148,97.8235,46143.0
2020-05-05 10:25:00,111.54,111.71,111.42,111.68,41066.0,97.8148,97.9638,97.7095,97.9375,41066.0
2020-05-05 10:30:00,111.68,111.69,111.4,111.63,35104.0,97.9375,97.9463,97.692,97.8937,35104.0
2020-05-05 10:35:00,111.64,111.91,111.59,111.88,31727.0,97.9025,98.1392,97.8586,98.1129,31727.0
2020-05-05 10:40:00,111.86,111.87,111.45,111.58,27427.0,98.0954,98.1042,97.7358,97.8498,27427.0
2020-05-05 10:45:00,111.59,111.74,111.39,111.54,29809.0,97.8586,97.9902,97.6832,97.8148,29809.0
2020-05-05 10:50:00,111.56,111.68,111.44,111.56,21655.0,97.8323,97.9375,97.7271,97.8323,21655.0
2020-05-05 10:55:00,111.58,111.7,111.55,111.67,23466.0,97.8498,97.9551,97.8235,97.9288,23466.0
2020-05-05 11:00:00,111.67,111.82,111.56,111.72,24216.0,97.9288,98.0603,97.8323,97.9726,24216.0
2020-05-05 11:05:00,111.7,111.77,111.56,111.74,29515.0,97.9551,98.0165,97.8323,97.9902,29515.0
2020-05-05 11:10:00,111.73,111.84,111.66,111.8,27642.0,97.9814,98.0779,97.92,98.0428,27642.0
2020-05-05 11:15:00,111.79,111.85,111.57,111.84,41745.0,98.034,98.0866,97.8411,98.0779,41745.0
2020-05-05 11:20:00,111.82,112.14,111.82,111.9,42789.0,98.0603,98.3409,98.0603,98.1305,42789.0
2020-05-05 11:25:00,111.92,112.05,111.86,111.97,22110.0,98.148,98.262,98.0954,98.1919,22110.0
2020-05-05 11:30:00,111.96,112.09,111.85,111.88,35939.0,98.1831,98.2971,98.0866,98.1129,35939.0
2020-05-05 11:35:00,111.88,112.04,111.7,112.04,37288.0,98.1129,98.2532,97.9551,98.2532,37288.0
2020-05-05 11:40:00,112.06,112.49,112.04,112.4,41550.0,98.2708,98.6479,98.2532,98.5689,41550.0
2020-05-05 11:45:00,112.38,112.5,112.34,112.5,21037.0,98.5514,98.6566,98.5163,98.6566,21037.0
2020-05-05 11:50:00,112.52,112.74,112.5,112.67,40835.0,98.6742,98.8671,98.6566,98.8057,40835.0
2020-05-05 11:55:00,112.67,112.69,112.52,112.69,20788.0,98.8057,98.8233,98.6742,98.8233,20788.0
2020-05-05 12:00:00,112.69,112.89,112.68,112.81,34134.0,98.8233,98.9986,98.8145,98.9285,34134.0
2020-05-05 12:05:00,112.84,112.98,112.81,112.93,54865.0,98.9548,99.0776,98.9285,99.0337,54865.0
2020-05-05 12:10:00,112.93,113.11,112.82,112.82,63619.0,99.0337,99.1916,98.9373,98.9373,63619.0
2020-05-05 12:15:00,112.81,112.83,112.64,112.67,36245.0,98.9285,98.946,98.7794,98.8057,36245.0
2020-05-05 12:20:00,112.7,112.88,112.69,112.75,38525.0,98.832,98.9899,98.8233,98.8759,38525.0
2020-05-05 12:25:00,112.73,112.84,112.63,112.63,26388.0,98.8583,98.9548,98.7706,98.7706,26388.0
2020-05-05 12:30:00,112.61,112.74,112.46,112.55,33091.0,98.7531,98.8671,98.6216,98.7005,33091.0
2020-05-05 12:35:00,112.56,112.57,112.36,112.5,26092.0,98.7093,98.718,98.5339,98.6566,26092.0
2020-05-05 12:40:00,112.5,112.54,112.25,112.4,23288.0,98.6566,98.6917,98.4374,98.5689,23288.0
2020-05-05 12:45:00,112.41,112.55,112.4,112.5,17579.0,98.5777,98.7005,98.5689,98.6566,17579.0
2020-05-05 12:50:00,112.49,112.56,112.47,112.47,17322.0,98.6479,98.7093,98.6303,98.6303,17322.0
2020-05-05 12:55:00,112.46,112.46,112.32,112.4,20473.0,98.6216,98.6216,98.4988,98.5689,20473.0
2020-05-05 13:00:00,112.41,112.5,112.38,112.39,24190.0,98.5777,98.6566,98.5514,98.5602,24190.0
2020-05-05 13:05:00,112.38,112.46,112.3,112.37,20126.0,98.5514,98.6216,98.4812,98.5426,20126.0
2020-05-05 13:10:00,112.39,112.45,112.34,112.43,30086.0,98.5602,98.6128,98.5163,98.5953,30086.0
2020-05-05 13:15:00,112.43,112.5,112.4,112.49,23626.0,98.5953,98.6566,98.5689,98.6479,23626.0
2020-05-05 13:20:00,112.45,112.46,112.33,112.39,15016.0,98.6128,98.6216,98.5076,98.5602,15016.0
2020-05-05 13:25:00,112.4,112.72,112.4,112.69,21460.0,98.5689,98.8496,98.5689,98.8233,21460.0
2020-05-05 13:30:00,112.7,112.86,112.69,112.81,33504.0,98.832,98.9723,98.8233,98.9285,33504.0
2020-05-05 13:35:00,112.81,112.85,112.72,112.75,15041.0,98.9285,98.9636,98.8496,98.8759,15041.0
2020-05-05 13:40:00,112.76,112.77,112.66,112.73,16523.0,98.8846,98.8934,98.7969,98.8583,16523.0
2020-05-05 13:45:00,112.71,112.93,112.71,112.87,44040.0,98.8408,99.0337,98.8408,98.9811,44040.0
2020-05-05 13:50:00,112.87,112.87,112.69,112.8,16949.0,98.9811,98.9811,98.8233,98.9197,16949.0
2020-05-05 13:55:00,112.81,112.83,112.74,112.82,15105.0,98.9285,98.946,98.8671,98.9373,15105.0
2020-05-05 14:00:00,112.81,112.84,112.73,112.75,17603.0,98.9285,98.9548,98.8583,98.8759,17603.0
2020-05-05 14:05:00,112.76,112.97,112.73,112.97,25571.0,98.8846,99.0688,98.8583,99.0688,25571.0
2020-05-05 14:10:00,112.97,113.16,112.96,113.06,42133.0,99.0688,99.2354,99.06,99.1477,42133.0
2020-05-05 14:15:00,113.06,113.17,113.01,113.17,18496.0,99.1477,99.2442,99.1039,99.2442,18496.0
2020-05-05 14:20:00,113.18,113.34,113.16,113.32,40372.0,99.253,99.3933,99.2354,99.3757,40372.0
2020-05-05 14:25:00,113.31,113.38,113.12,113.2,29461.0,99.367,99.4284,99.2003,99.2705,29461.0
2020-05-05 14:30:00,113.2,113.26,112.96,113.02,26066.0,99.2705,99.3231,99.06,99.1126,26066.0
2020-05-05 14:35:00,113.02,113.06,112.76,112.76,17641.0,99.1126,99.1477,98.8846,98.8846,17641.0
2020-05-05 14:40:00,112.78,112.95,112.72,112.9,21407.0,98.9022,99.0513,98.8496,99.0074,21407.0
2020-05-05 14:45:00,112.9,112.98,112.81,112.93,28882.0,99.0074,99.0776,98.9285,99.0337,28882.0
2020-05-05 14:50:00,112.93,113.0,112.89,112.92,22025.0,99.0337,99.0951,98.9986,99.025,22025.0
2020-05-05 14:55:00,112.92,113.03,112.91,113.02,33960.0,99.025,99.1214,99.0162,99.1126,33960.0
2020-05-05 15:00:00,113.0,113.0,112.83,112.86,17808.0,99.0951,99.0951,98.946,98.9723,17808.0
2020-05-05 15:05:00,112.86,112.87,112.67,112.84,25535.0,98.9723,98.9811,98.8057,98.9548,25535.0
2020-05-05 15:10:00,112.84,112.93,112.78,112.9,21520.0,98.9548,99.0337,98.9022,99.0074,21520.0
2020-05-05 15:15:00,112.89,112.89,112.48,112.5,36141.0,98.9986,98.9986,98.6391,98.6566,36141.0
2020-05-05 15:20:00,112.5,112.58,112.31,112.56,36494.0,98.6566,98.7268,98.49,98.7093,36494.0
2020-05-05 15:25:00,112.56,112.66,112.21,112.28,27219.0,98.7093,98.7969,98.4023,98.4637,27219.0
2020-05-05 15:30:00,112.28,112.31,112.04,112.14,56548.0,98.4637,98.49,98.2532,98.3409,56548.0
2020-05-05 15:35:00,112.11,112.19,111.7,111.87,85314.0,98.3146,98.3848,97.9551,98.1042,85314.0
2020-05-05 15:40:00,111.85,111.98,111.61,111.98,40076.0,98.0866,98.2006,97.8762,98.2006,40076.0
2020-05-05 15:45:00,111.97,111.98,111.69,111.79,62496.0,98.1919,98.2006,97.9463,98.034,62496.0
2020-05-05 15:50:00,111.8,112.28,111.75,112.21,119984.0,98.0428,98.4637,97.9989,98.4023,119984.0
2020-05-05 15:55:00,112.19,112.25,111.74,111.76,176654.0,98.3848,98.4374,97.9902,98.0077,176654.0
2020-05-06 09:30:00,112.89,113.61,112.56,113.5,104815.0,98.9986,99.63,98.7093,99.5336,104815.0
2020-05-06 09:35:00,113.51,113.88,113.5,113.69,88525.0,99.5424,99.8668,99.5336,99.7002,88525.0
2020-05-06 09:40:00,113.71,113.79,113.51,113.65,54920.0,99.7177,99.7879,99.5424,99.6651,54920.0
2020-05-06 09:45:00,113.66,114.08,113.51,113.9,76006.0,99.6739,100.0422,99.5424,99.8844,76006.0
2020-05-06 09:50:00,113.89,113.91,113.47,113.47,47855.0,99.8756,99.8931,99.5073,99.5073,47855.0
2020-05-06 09:55:00,113.33,113.49,113.13,113.48,45013.0,99.3845,99.5248,99.2091,99.516,45013.0
2020-05-06 10:00:00,113.48,113.5,113.02,113.04,49130.0,99.516,99.5336,99.1126,99.1302,49130.0
2020-05-06 10:05:00,113.08,113.26,112.92,113.05,51005.0,99.1653,99.3231,99.025,99.139,51005.0
2020-05-06 10:10:00,113.04,113.08,112.85,112.92,35046.0,99.1302,99.1653,98.9636,99.025,35046.0
2020-05-06 10:15:00,112.93,113.34,112.87,113.16,51341.0,99.0337,99.3933,98.9811,99.2354,51341.0
2020-05-06 10:20:00,113.17,113.48,113.13,113.38,49722.0,99.2442,99.516,99.2091,99.4284,49722.0
2020-05-06 10:25:00,113.38,113.52,113.29,113.52,39816.0,99.4284,99.5511,99.3494,99.5511,39816.0
2020-05-06 10:30:00,113.53,113.75,113.39,113.58,44037.0,99.5599,99.7528,99.4371,99.6037,44037.0
2020-05-06 10:35:00,113.57,113.76,113.47,113.73,30699.0,99.595,99.7616,99.5073,99.7353,30699.0
2020-05-06 10:40:00,113.71,114.06,113.68,113.95,50322.0,99.7177,100.0247,99.6914,99.9282,50322.0
2020-05-06 10:45:00,113.94,114.35,113.93,114.31,81923.0,99.9194,100.279,99.9107,100.2439,81923.0
2020-05-06 10:50:00,114.31,114.77,114.2,114.77,110215.0,100.2439,100.6473,100.1474,100.6473,110215.0
2020-05-06 10:55:00,114.76,115.03,114.7,114.82,84188.0,100.6385,100.8753,100.5859,100.6912,84188.0
2020-05-06 11:00:00,114.8,114.82,114.63,114.78,36524.0,100.6736,100.6912,100.5245,100.6561,36524.0
2020-05-06 11:05:00,114.78,115.02,114.66,115.01,83521.0,100.6561,100.8665,100.5508,100.8578,83521.0
2020-05-06 11:10:00,114.99,115.09,114.76,114.83,98939.0,100.8402,100.9279,100.6385,100.6999,98939.0
2020-05-06 11:15:00,114.81,114.92,114.75,114.81,35463.0,100.6824,100.7789,100.6298,100.6824,35463.0
2020-05-06 11:20:00,114.82,114.89,114.5,114.52,50063.0,100.6912,100.7525,100.4105,100.4281,50063.0
2020-05-06 11:25:00,114.53,114.65,114.33,114.56,36967.0,100.4368,100.5421,100.2615,100.4631,36967.0
2020-05-06 11:30:00,114.52,114.68,114.42,114.49,27884.0,100.4281,100.5684,100.3404,100.4018,27884.0
2020-05-06 11:35:00,114.45,114.99,114.43,114.89,38625.0,100.3667,100.8402,100.3491,100.7525,38625.0
2020-05-06 11:40:00,114.91,114.96,114.54,114.54,27920.0,100.7701,100.8139,100.4456,100.4456,27920.0
2020-05-06 11:45:00,114.56,114.78,114.51,114.63,22912.0,100.4631,100.6561,100.4193,100.5245,22912.0
2020-05-06 11:50:00,114.61,114.61,114.35,114.53,18113.0,100.507,100.507,100.279,100.4368,18113.0
2020-05-06 11:55:00,114.53,114.67,114.48,114.66,27528.0,100.4368,100.5596,100.393,100.5508,27528.0
2020-05-06 12:00:00,114.69,114.79,114.49,114.77,38293.0,100.5772,100.6648,100.4018,100.6473,38293.0
2020-05-06 12:05:00,114.78,114.83,114.54,114.55,23218.0,100.6561,100.6999,100.4456,100.4544,23218.0
2020-05-06 12:10:00,114.56,114.65,114.42,114.47,17223.0,100.4631,100.5421,100.3404,100.3842,17223.0
2020-05-06 12:15:00,114.44,114.8,114.44,114.76,21148.0,100.3579,100.6736,100.3579,100.6385,21148.0
2020-05-06 12:20:00,114.72,114.73,114.57,114.69,18114.0,100.6035,100.6122,100.4719,100.5772,18114.0
2020-05-06 12:25:00,114.7,114.89,114.59,114.8,30063.0,100.5859,100.7525,100.4895,100.6736,30063.0
2020-05-06 12:30:00,114.81,114.99,114.79,114.94,31950.0,100.6824,100.8402,100.6648,100.7964,31950.0
2020-05-06 12:35:00,114.95,115.13,114.84,114.97,40466.0,100.8052,100.963,100.7087,100.8227,40466.0
2020-05-06 12:40:00,114.95,115.0,114.82,114.88,21893.0,100.8052,100.849,100.6912,100.7438,21893.0
2020-05-06 12:45:00,114.89,115.13,114.82,115.05,37989.0,100.7525,100.963,100.6912,100.8929,37989.0
2020-05-06 12:50:00,115.05,115.29,115.05,115.23,46415.0,100.8929,101.1033,100.8929,101.0507,46415.0
2020-05-06 12:55:00,115.2,115.3,115.17,115.23,48628.0,101.0244,101.1121,100.9981,101.0507,48628.0
2020-05-06 13:00:00,115.25,115.29,115.18,115.26,39712.0,101.0682,101.1033,101.0069,101.077,39712.0
2020-05-06 13:05:00,115.25,115.27,115.07,115.25,38010.0,101.0682,101.0858,100.9104,101.0682,38010.0
2020-05-06 13:10:00,115.25,115.47,115.24,115.39,22389.0,101.0682,101.2612,101.0595,101.191,22389.0
2020-05-06 13:15:00,115.39,115.47,115.27,115.47,21783.0,101.191,101.2612,101.0858,101.2612,21783.0
2020-05-06 13:20:00,115.48,115.59,115.22,115.36,42504.0,101.2699,101.3664,101.0419,101.1647,42504.0
2020-05-06 13:25:00,115.36,115.38,115.19,115.32,43942.0,101.1647,101.1822,101.0156,101.1296,43942.0
2020-05-06 13:30:00,115.32,115.53,115.32,115.42,32258.0,101.1296,101.3138,101.1296,101.2173,32258.0
2020-05-06 13:35:00,115.41,115.5,115.27,115.45,44599.0,101.2086,101.2875,101.0858,101.2436,44599.0
2020-05-06 13:40:00,115.43,115.62,115.35,115.53,55053.0,101.2261,101.3927,101.1559,101.3138,55053.0
2020-05-06 13:45:00,115.55,115.62,115.37,115.5,73017.0,101.3313,101.3927,101.1735,101.2875,73017.0
2020-05-06 13:50:00,115.51,115.62,115.45,115.53,27329.0,101.2962,101.3927,101.2436,101.3138,27329.0
2020-05-06 13:55:00,115.51,115.51,115.24,115.24,38745.0,101.2962,101.2962,101.0595,101.0595,38745.0
2020-05-06 14:00:00,115.21,115.21,114.77,115.0,38429.0,101.0332,101.0332,100.6473,100.849,38429.0
2020-05-06 14:05:00,114.97,114.98,114.63,114.68,38614.0,100.8227,100.8315,100.5245,100.5684,38614.0
2020-05-06 14:10:00,114.67,114.67,114.34,114.53,45850.0,100.5596,100.5596,100.2702,100.4368,45850.0
2020-05-06 14:15:00,114.53,114.77,114.53,114.72,26547.0,100.4368,100.6473,100.4368,100.6035,26547.0
2020-05-06 14:20:00,114.72,114.85,114.72,114.82,17194.0,100.6035,100.7175,100.6035,100.6912,17194.0
2020-05-06 14:25:00,114.8,114.92,114.65,114.65,17223.0,100.6736,100.7789,100.5421,100.5421,17223.0
2020-05-06 14:30:00,114.65,114.86,114.57,114.84,37092.0,100.5421,100.7262,100.4719,100.7087,37092.0
2020-05-06 14:35:00,114.81,114.84,114.68,114.78,28296.0,100.6824,100.7087,100.5684,100.6561,28296.0
2020-05-06 14:40:00,114.75,114.85,114.68,114.84,21303.0,100.6298,100.7175,100.5684,100.7087,21303.0
2020-05-06 14:45:00,114.81,114.93,114.81,114.89,30230.0,100.6824,100.7876,100.6824,100.7525,30230.0
2020-05-06 14:50:00,114.86,114.9,114.72,114.84,22531.0,100.7262,100.7613,100.6035,100.7087,22531.0
2020-05-06 14:55:00,114.83,114.88,114.58,114.66,20434.0,100.6999,100.7438,100.4807,100.5508,20434.0
2020-05-06 15:00:00,114.65,114.74,114.47,114.57,21495.0,100.5421,100.621,100.3842,100.4719,21495.0
2020-05-06 15:05:00,114.58,114.75,114.57,114.68,28736.0,100.4807,100.6298,100.4719,100.5684,28736.0
2020-05-06 15:10:00,114.66,114.72,114.5,114.59,24090.0,100.5508,100.6035,100.4105,100.4895,24090.0
2020-05-06 15:15:00,114.59,114.65,114.54,114.59,23475.0,100.4895,100.5421,100.4456,100.4895,23475.0
2020-05-06 15:20:00,114.6,114.69,114.57,114.59,21536.0,100.4982,100.5772,100.4719,100.4895,21536.0
2020-05-06 15:25:00,114.6,114.63,114.53,114.62,32780.0,100.4982,100.5245,100.4368,100.5158,32780.0
2020-05-06 15:30:00,114.6,114.6,114.25,114.25,36519.0,100.4982,100.4982,100.1913,100.1913,36519.0
2020-05-06 15:35:00,114.24,114.3,114.04,114.16,40195.0,100.1825,100.2351,100.0071,100.1124,40195.0
2020-05-06 15:40:00,114.15,114.2,113.98,114.16,53625.0,100.1036,100.1474,99.9545,100.1124,53625.0
2020-05-06 15:45:00,114.16,114.16,113.76,113.77,51445.0,100.1124,100.1124,99.7616,99.7704,51445.0
2020-05-06 15:50:00,113.76,115.0,113.0,113.93,352473.0,99.7616,100.849,99.0951,99.9107,352473.0
2020-05-06 15:55:00,113.93,113.97,113.49,113.58,241629.0,99.9107,99.9457,99.5248,99.6037,241629.0
2020-05-07 09:30:00,114.76,115.29,114.56,114.76,104340.0,100.6385,101.1033,100.4631,100.6385,104340.0
2020-05-07 09:35:00,114.73,114.79,114.21,114.57,50911.0,100.6122,100.6648,100.1562,100.4719,50911.0
2020-05-07 09:40:00,114.67,114.87,114.6,114.64,33558.0,100.5596,100.735,100.4982,100.5333,33558.0
2020-05-07 09:45:00,114.61,114.62,113.88,114.0,43346.0,100.507,100.5158,99.8668,99.9721,43346.0
2020-05-07 09:50:00,113.98,114.26,113.98,114.06,36081.0,99.9545,100.2001,99.9545,100.0247,36081.0
2020-05-07 09:55:00,114.04,114.24,113.8,113.86,26479.0,100.0071,100.1825,99.7967,99.8493,26479.0
2020-05-07 10:00:00,113.82,113.91,113.71,113.88,25233.0,99.8142,99.8931,99.7177,99.8668,25233.0
2020-05-07 10:05:00,113.93,114.03,113.6,114.03,36155.0,99.9107,99.9984,99.6213,99.9984,36155.0
2020-05-07 10:10:00,114.07,114.34,113.99,114.34,73629.0,100.0334,100.2702,99.9633,100.2702,73629.0
2020-05-07 10:15:00,114.34,114.43,113.95,113.98,31422.0,100.2702,100.3491,99.9282,99.9545,31422.0
2020-05-07 10:20:00,113.96,114.15,113.9,113.97,37021.0,99.937,100.1036,99.8844,99.9457,37021.0
2020-05-07 10:25:00,113.93,114.04,113.93,114.0,61361.0,99.9107,100.0071,99.9107,99.9721,61361.0
2020-05-07 10:30:00,114.0,114.02,113.61,113.61,43310.0,99.9721,99.9896,99.63,99.63,43310.0
2020-05-07 10:35:00,113.61,113.74,113.32,113.44,45004.0,99.63,99.7441,99.3757,99.481,45004.0
2020-05-07 10:40:00,113.44,113.81,113.44,113.7,25714.0,99.481,99.8054,99.481,99.709,25714.0
2020-05-07 10:45:00,113.73,113.8,113.4,113.4,16281.0,99.7353,99.7967,99.4459,99.4459,16281.0
2020-05-07 10:50:00,113.41,113.54,113.27,113.29,16128.0,99.4547,99.5687,99.3319,99.3494,16128.0
2020-05-07 10:55:00,113.29,113.76,113.1,113.67,49562.0,99.3494,99.7616,99.1828,99.6827,49562.0
2020-05-07 11:00:00,113.71,113.96,113.65,113.91,41132.0,99.7177,99.937,99.6651,99.8931,41132.0
2020-05-07 11:05:00,113.9,114.05,113.87,113.9,39044.0,99.8844,100.0159,99.8581,99.8844,39044.0
2020-05-07 11:10:00,113.89,114.02,113.81,113.98,27268.0,99.8756,99.9896,99.8054,99.9545,27268.0
2020-05-07 11:15:00,113.97,114.02,113.88,114.0,24605.0,99.9457,99.9896,99.8668,99.9721,24605.0
2020-05-07 11:20:00,114.01,114.44,113.98,114.36,40264.0,99.9808,100.3579,99.9545,100.2878,40264.0
2020-05-07 11:25:00,114.38,114.59,114.37,114.38,30383.0,100.3053,100.4895,100.2965,100.3053,30383.0
2020-05-07 11:30:00,114.43,114.43,114.3,114.31,30889.0,100.3491,100.3491,100.2351,100.2439,30889.0
2020-05-07 11:35:00,114.32,114.35,114.0,114.0,24886.0,100.2527,100.279,99.9721,99.9721,24886.0
2020-05-07 11:40:00,114.0,114.35,113.84,114.35,22087.0,99.9721,100.279,99.8317,100.279,22087.0
2020-05-07 11:45:00,114.36,114.49,114.15,114.2,16702.0,100.2878,100.4018,100.1036,100.1474,16702.0
2020-05-07 11:50:00,114.23,114.24,114.04,114.07,15652.0,100.1738,100.1825,100.0071,100.0334,15652.0
2020-05-07 11:55:00,114.11,114.23,114.03,114.2,13762.0,100.0685,100.1738,99.9984,100.1474,13762.0
2020-05-07 12:00:00,114.25,114.46,114.25,114.34,17084.0,100.1913,100.3755,100.1913,100.2702,17084.0
2020-05-07 12:05:00,114.36,114.72,114.36,114.6,40352.0,100.2878,100.6035,100.2878,100.4982,40352.0
2020-05-07 12:10:00,114.57,114.59,114.37,114.4,27052.0,100.4719,100.4895,100.2965,100.3228,27052.0
2020-05-07 12:15:00,114.43,114.64,114.39,114.54,25289.0,100.3491,100.5333,100.3141,100.4456,25289.0
2020-05-07 12:20:00,114.56,114.6,114.44,114.5,13656.0,100.4631,100.4982,100.3579,100.4105,13656.0
2020-05-07 12:25:00,114.52,114.61,114.48,114.49,10200.0,100.4281,100.507,100.393,100.4018,10200.0
2020-05-07 12:30:00,114.5,114.58,114.36,114.37,13272.0,100.4105,100.4807,100.2878,100.2965,13272.0
2020-05-07 12:35:00,114.38,114.47,114.32,114.41,13841.0,100.3053,100.3842,100.2527,100.3316,13841.0
2020-05-07 12:40:00,114.44,114.49,114.3,114.33,14346.0,100.3579,100.4018,100.2351,100.2615,14346.0
2020-05-07 12:45:00,114.32,114.43,114.22,114.37,16250.0,100.2527,100.3491,100.165,100.2965,16250.0
2020-05-07 12:50:00,114.36,114.41,114.16,114.16,16912.0,100.2878,100.3316,100.1124,100.1124,16912.0
2020-05-07 12:55:00,114.17,114.48,114.17,114.48,30491.0,100.1211,100.393,100.1211,100.393,30491.0
2020-05-07 13:00:00,114.47,114.49,114.31,114.35,43228.0,100.3842,100.4018,100.2439,100.279,43228.0
2020-05-07 13:05:00,114.34,114.35,114.12,114.2,18324.0,100.2702,100.279,100.0773,100.1474,18324.0
2020-05-07 13:10:00,114.19,114.22,114.07,114.13,17896.0,100.1387,100.165,100.0334,100.0861,17896.0
2020-05-07 13:15:00,114.12,114.12,113.91,114.01,27007.0,100.0773,100.0773,99.8931,99.9808,27007.0
2020-05-07 13:20:00,113.97,114.13,113.85,113.85,12646.0,99.9457,100.0861,99.8405,99.8405,12646.0
2020-05-07 13:25:00,113.85,114.03,113.82,114.01,18749.0,99.8405,99.9984,99.8142,99.9808,18749.0
2020-05-07 13:30:00,114.01,114.08,113.93,113.95,16087.0,99.9808,100.0422,99.9107,99.9282,16087.0
2020-05-07 13:35:00,113.93,113.95,113.75,113.84,27801.0,99.9107,99.9282,99.7528,99.8317,27801.0
2020-05-07 13:40:00,113.84,114.04,113.84,113.93,27581.0,99.8317,100.0071,99.8317,99.9107,27581.0
2020-05-07 13:45:00,113.94,113.97,113.8,113.82,17370.0,99.9194,99.9457,99.7967,99.8142,17370.0
2020-05-07 13:50:00,113.82,113.87,113.61,113.69,17132.0,99.8142,99.8581,99.63,99.7002,17132.0
2020-05-07 13:55:00,113.68,113.78,113.6,113.78,12434.0,99.6914,99.7791,99.6213,99.7791,12434.0
2020-05-07 14:00:00,113.78,113.78,113.56,113.59,17187.0,99.7791,99.7791,99.5862,99.6125,17187.0
2020-05-07 14:05:00,113.59,113.64,113.53,113.58,13966.0,99.6125,99.6564,99.5599,99.6037,13966.0
2020-05-07 14:10:00,113.54,113.7,113.54,113.62,11368.0,99.5687,99.709,99.5687,99.6388,11368.0
2020-05-07 14:15:00,113.64,113.66,113.55,113.55,15254.0,99.6564,99.6739,99.5774,99.5774,15254.0
2020-05-07 14:20:00,113.56,113.56,113.37,113.41,23183.0,99.5862,99.5862,99.4196,99.4547,23183.0
2020-05-07 14:25:00,113.39,113.52,113.21,113.51,59052.0,99.4371,99.5511,99.2793,99.5424,59052.0
2020-05-07 14:30:00,113.51,113.65,113.43,113.43,16902.0,99.5424,99.6651,99.4722,99.4722,16902.0
2020-05-07 14:35:00,113.43,113.57,113.43,113.57,27736.0,99.4722,99.595,99.4722,99.595,27736.0
2020-05-07 14:40:00,113.58,113.58,113.41,113.42,20813.0,99.6037,99.6037,99.4547,99.4634,20813.0
2020-05-07 14:45:00,113.45,113.52,113.37,113.52,20097.0,99.4897,99.5511,99.4196,99.5511,20097.0
2020-05-07 14:50:00,113.54,113.74,113.46,113.71,19258.0,99.5687,99.7441,99.4985,99.7177,19258.0
2020-05-07 14:55:00,113.69,113.87,113.64,113.86,36446.0,99.7002,99.8581,99.6564,99.8493,36446.0
2020-05-07 15:00:00,113.85,113.88,113.53,113.81,38470.0,99.8405,99.8668,99.5599,99.8054,38470.0
2020-05-07 15:05:00,113.8,113.95,113.79,113.94,16817.0,99.7967,99.9282,99.7879,99.9194,16817.0
2020-05-07 15:10:00,113.96,113.98,113.81,113.84,22445.0,99.937,99.9545,99.8054,99.8317,22445.0
2020-05-07 15:15:00,113.85,113.85,113.58,113.74,65597.0,99.8405,99.8405,99.6037,99.7441,65597.0
2020-05-07 15:20:00,113.7,113.8,113.67,113.77,61781.0,99.709,99.7967,99.6827,99.7704,61781.0
2020-05-07 15:25:00,113.77,113.9,113.74,113.87,24361.0,99.7704,99.8844,99.7441,99.8581,24361.0
2020-05-07 15:30:00,113.86,113.88,113.5,113.73,44265.0,99.8493,99.8668,99.5336,99.7353,44265.0
2020-05-07 15:35:00,113.72,113.77,113.51,113.55,40299.0,99.7265,99.7704,99.5424,99.5774,40299.0
2020-05-07 15:40:00,113.55,113.63,113.45,113.5,46514.0,99.5774,99.6476,99.4897,99.5336,46514.0
2020-05-07 15:45:00,113.51,113.63,113.47,113.57,42850.0,99.5424,99.6476,99.5073,99.595,42850.0
2020-05-07 15:50:00,113.56,113.88,113.43,113.47,162071.0,99.5862,99.8668,99.4722,99.5073,162071.0
2020-05-07 15:55:00,113.49,113.5,113.15,113.33,152323.0,99.5248,99.5336,99.2267,99.3845,152323.0
2020-05-08 09:30:00,114.71,114.91,114.12,114.86,91923.0,100.5947,100.7701,100.0773,100.7262,91923.0
2020-05-08 09:35:00,114.82,115.44,114.76,114.78,78562.0,100.6912,101.2349,100.6385,100.6561,78562.0
2020-05-08 09:40:00,114.79,115.28,114.79,115.28,36281.0,100.6648,101.0946,100.6648,101.0946,36281.0
2020-05-08 09:45:00,115.28,115.63,114.9,115.51,97165.0,101.0946,101.4015,100.7613,101.2962,97165.0
2020-05-08 09:50:00,115.51,115.52,115.21,115.33,38333.0,101.2962,101.305,101.0332,101.1384,38333.0
2020-05-08 09:55:00,115.35,115.47,115.23,115.41,25254.0,101.1559,101.2612,101.0507,101.2086,25254.0
2020-05-08 10:00:00,115.43,115.55,115.14,115.15,56680.0,101.2261,101.3313,100.9718,100.9805,56680.0
2020-05-08 10:05:00,115.16,115.55,115.15,115.39,36645.0,100.9893,101.3313,100.9805,101.191,36645.0
2020-05-08 10:10:00,115.37,115.46,115.23,115.46,28087.0,101.1735,101.2524,101.0507,101.2524,28087.0
2020-05-08 10:15:00,115.47,115.76,115.47,115.63,36372.0,101.2612,101.5155,101.2612,101.4015,36372.0
2020-05-08 10:20:00,115.64,115.78,115.47,115.55,50093.0,101.4103,101.533,101.2612,101.3313,50093.0
2020-05-08 10:25:00,115.55,115.88,115.45,115.82,44428.0,101.3313,101.6207,101.2436,101.5681,44428.0
2020-05-08 10:30:00,115.8,115.99,115.69,115.92,50390.0,101.5506,101.7172,101.4541,101.6558,50390.0
2020-05-08 10:35:00,115.92,116.23,115.9,116.07,64334.0,101.6558,101.9277,101.6383,101.7873,64334.0
2020-05-08 10:40:00,116.08,116.1,115.75,115.76,36732.0,101.7961,101.8136,101.5067,101.5155,36732.0
2020-05-08 10:45:00,115.77,116.01,115.72,115.93,57872.0,101.5243,101.7347,101.4804,101.6646,57872.0
2020-05-08 10:50:00,115.93,116.02,115.83,115.91,38536.0,101.6646,101.7435,101.5769,101.647,38536.0
2020-05-08 10:55:00,115.9,116.21,115.87,116.21,42038.0,101.6383,101.9101,101.612,101.9101,42038.0
2020-05-08 11:00:00,116.21,116.66,116.21,116.64,124080.0,101.9101,102.3047,101.9101,102.2872,124080.0
2020-05-08 11:05:00,116.63,116.83,116.55,116.72,107118.0,102.2784,102.4538,102.2083,102.3574,107118.0
2020-05-08 11:10:00,116.71,116.76,116.52,116.57,36979.0,102.3486,102.3924,102.182,102.2258,36979.0
2020-05-08 11:15:00,116.59,116.63,116.46,116.51,24170.0,102.2434,102.2784,102.1294,102.1732,24170.0
2020-05-08 11:20:00,116.48,116.51,116.33,116.5,34526.0,102.1469,102.1732,102.0153,102.1644,34526.0
2020-05-08 11:25:00,116.47,116.63,116.4,116.62,22427.0,102.1381,102.2784,102.0767,102.2697,22427.0
2020-05-08 11:30:00,116.61,116.65,116.52,116.59,20823.0,102.2609,102.296,102.182,102.2434,20823.0
2020-05-08 11:35:00,116.58,116.58,116.41,116.5,20593.0,102.2346,102.2346,102.0855,102.1644,20593.0
2020-05-08 11:40:00,116.48,116.62,116.42,116.57,50996.0,102.1469,102.2697,102.0943,102.2258,50996.0
2020-05-08 11:45:00,116.58,116.65,116.53,116.53,43412.0,102.2346,102.296,102.1907,102.1907,43412.0
2020-05-08 11:50:00,116.53,116.53,116.16,116.3,42660.0,102.1907,102.1907,101.8663,101.989,42660.0
2020-05-08 11:55:00,116.29,116.31,116.21,116.22,19776.0,101.9803,101.9978,101.9101,101.9189,19776.0
2020-05-08 12:00:00,116.23,116.32,116.22,116.28,21049.0,101.9277,102.0066,101.9189,101.9715,21049.0
2020-05-08 12:05:00,116.28,116.31,116.19,116.19,35890.0,101.9715,101.9978,101.8926,101.8926,35890.0
2020-05-08 12:10:00,116.19,116.19,116.0,116.07,19774.0,101.8926,101.8926,101.726,101.7873,19774.0
2020-05-08 12:15:00,116.06,116.08,115.87,115.87,23872.0,101.7786,101.7961,101.612,101.612,23872.0
2020-05-08 12:20:00,115.89,115.95,115.84,115.93,17688.0,101.6295,101.6821,101.5856,101.6646,17688.0
2020-05-08 12:25:00,115.94,115.96,115.87,115.87,12314.0,101.6733,101.6909,101.612,101.612,12314.0
2020-05-08 12:30:00,115.88,115.94,115.78,115.9,42446.0,101.6207,101.6733,101.533,101.6383,42446.0
2020-05-08 12:35:00,115.89,115.96,115.84,115.96,25994.0,101.6295,101.6909,101.5856,101.6909,25994.0
2020-05-08 12:40:00,115.97,115.99,115.8,115.83,15841.0,101.6996,101.7172,101.5506,101.5769,15841.0
2020-05-08 12:45:00,115.83,115.84,115.77,115.8,37010.0,101.5769,101.5856,101.5243,101.5506,37010.0
2020-05-08 12:50:00,115.78,115.8,115.7,115.78,9984.0,101.533,101.5506,101.4629,101.533,9984.0
2020-05-08 12:55:00,115.78,115.82,115.72,115.74,22319.0,101.533,101.5681,101.4804,101.4979,22319.0
2020-05-08 13:00:00,115.75,116.18,115.73,116.16,18996.0,101.5067,101.8838,101.4892,101.8663,18996.0
2020-05-08 13:05:00,116.17,116.23,116.01,116.01,49741.0,101.875,101.9277,101.7347,101.7347,49741.0
2020-05-08 13:10:00,116.02,116.02,115.85,115.92,25619.0,101.7435,101.7435,101.5944,101.6558,25619.0
2020-05-08 13:15:00,115.91,115.96,115.82,115.93,16644.0,101.647,101.6909,101.5681,101.6646,16644.0
2020-05-08 13:20:00,115.93,116.01,115.83,115.84,41246.0,101.6646,101.7347,101.5769,101.5856,41246.0
2020-05-08 13:25:00,115.82,116.13,115.81,116.13,24990.0,101.5681,101.84,101.5593,101.84,24990.0
2020-05-08 13:30:00,116.11,116.21,116.0,116.17,16812.0,101.8224,101.9101,101.726,101.875,16812.0
2020-05-08 13:35:00,116.15,116.15,115.75,115.76,44207.0,101.8575,101.8575,101.5067,101.5155,44207.0
2020-05-08 13:40:00,115.76,115.76,115.49,115.65,39877.0,101.5155,101.5155,101.2787,101.419,39877.0
2020-05-08 13:45:00,115.64,115.84,115.61,115.84,43278.0,101.4103,101.5856,101.3839,101.5856,43278.0
2020-05-08 13:50:00,115.85,115.99,115.77,115.85,31584.0,101.5944,101.7172,101.5243,101.5944,31584.0
2020-05-08 13:55:00,115.85,115.85,115.64,115.75,18859.0,101.5944,101.5944,101.4103,101.5067,18859.0
2020-05-08 14:00:00,115.75,115.81,115.65,115.8,16717.0,101.5067,101.5593,101.419,101.5506,16717.0
2020-05-08 14:05:00,115.81,115.92,115.81,115.83,16782.0,101.5593,101.6558,101.5593,101.5769,16782.0
2020-05-08 14:10:00,115.83,115.89,115.81,115.87,20432.0,101.5769,101.6295,101.5593,101.612,20432.0
2020-05-08 14:15:00,115.87,115.93,115.83,115.88,21803.0,101.612,101.6646,101.5769,101.6207,21803.0
2020-05-08 14:20:00,115.89,115.99,115.85,115.97,14186.0,101.6295,101.7172,101.5944,101.6996,14186.0
2020-05-08 14:25:00,115.97,116.01,115.9,115.92,27203.0,101.6996,101.7347,101.6383,101.6558,27203.0
2020-05-08 14:30:00,115.92,115.94,115.81,115.82,22369.0,101.6558,101.6733,101.5593,101.5681,22369.0
2020-05-08 14:35:00,115.82,115.84,115.65,115.78,25868.0,101.5681,101.5856,101.419,101.533,25868.0
2020-05-08 14:40:00,115.78,115.91,115.71,115.89,31289.0,101.533,101.647,101.4716,101.6295,31289.0
2020-05-08 14:45:00,115.9,116.0,115.85,115.91,31689.0,101.6383,101.726,101.5944,101.647,31689.0
2020-05-08 14:50:00,115.91,115.98,115.82,115.84,29534.0,101.647,101.7084,101.5681,101.5856,29534.0
2020-05-08 14:55:00,115.84,115.87,115.76,115.78,32249.0,101.5856,101.612,101.5155,101.533,32249.0
2020-05-08 15:00:00,115.79,116.0,115.76,116.0,29376.0,101.5418,101.726,101.5155,101.726,29376.0
2020-05-08 15:05:00,115.99,116.01,115.84,115.95,41080.0,101.7172,101.7347,101.5856,101.6821,41080.0
2020-05-08 15:10:00,115.95,115.96,115.81,115.9,32019.0,101.6821,101.6909,101.5593,101.6383,32019.0
2020-05-08 15:15:00,115.9,116.01,115.89,116.0,40339.0,101.6383,101.7347,101.6295,101.726,40339.0
2020-05-08 15:20:00,116.01,116.37,116.01,116.36,52076.0,101.7347,102.0504,101.7347,102.0417,52076.0
2020-05-08 15:25:00,116.37,116.37,116.16,116.2,52241.0,102.0504,102.0504,101.8663,101.9013,52241.0
2020-05-08 15:30:00,116.2,116.25,116.07,116.21,55566.0,101.9013,101.9452,101.7873,101.9101,55566.0
2020-05-08 15:35:00,116.2,116.21,116.01,116.04,38781.0,101.9013,101.9101,101.7347,101.761,38781.0
2020-05-08 15:40:00,116.05,116.13,115.9,115.92,42269.0,101.7698,101.84,101.6383,101.6558,42269.0
2020-05-08 15:45:00,115.93,116.09,115.86,116.04,43415.0,101.6646,101.8049,101.6032,101.761,43415.0
2020-05-08 15:50:00,116.02,116.2,115.9,115.95,87670.0,101.7435,101.9013,101.6383,101.6821,87670.0
2020-05-08 15:55:00,115.95,115.97,115.77,115.83,137613.0,101.6821,101.6996,101.5243,101.5769,137613.0
2020-05-11 09:30:00,116.87,117.12,115.93,116.78,184286.0,102.4889,102.7081,101.6646,102.41,184286.0
2020-05-11 09:35:00,116.84,117.32,116.76,116.96,74055.0,102.4626,102.8835,102.3924,102.5678,74055.0
2020-05-11 09:40:00,117.04,117.38,117.03,117.24,112068.0,102.638,102.9361,102.6292,102.8134,112068.0
2020-05-11 09:45:00,117.25,117.92,117.19,117.55,117478.0,102.8221,103.4097,102.7695,103.0852,117478.0
2020-05-11 09:50:00,117.58,118.17,117.5,117.86,106051.0,103.1115,103.6289,103.0414,103.3571,106051.0
2020-05-11 09:55:00,117.9,117.94,117.53,117.93,62388.0,103.3922,103.4272,103.0677,103.4185,62388.0
2020-05-11 10:00:00,117.94,118.12,117.86,117.98,50580.0,103.4272,103.5851,103.3571,103.4623,50580.0
2020-05-11 10:05:00,117.99,118.59,117.9,118.44,105280.0,103.4711,103.9972,103.3922,103.8657,105280.0
2020-05-11 10:10:00,118.44,118.45,117.83,117.87,74868.0,103.8657,103.8745,103.3308,103.3658,74868.0
2020-05-11 10:15:00,117.87,117.94,117.54,117.59,53916.0,103.3658,103.4272,103.0765,103.1203,53916.0
2020-05-11 10:20:00,117.6,117.96,117.6,117.91,43079.0,103.1291,103.4448,103.1291,103.4009,43079.0
2020-05-11 10:25:00,117.88,117.9,117.52,117.68,55653.0,103.3746,103.3922,103.0589,103.1992,55653.0
2020-05-11 10:30:00,117.66,117.68,117.46,117.61,55956.0,103.1817,103.1992,103.0063,103.1378,55956.0
2020-05-11 10:35:00,117.6,117.72,117.47,117.57,43740.0,103.1291,103.2343,103.0151,103.1028,43740.0
2020-05-11 10:40:00,117.6,117.64,117.37,117.42,28340.0,103.1291,103.1641,102.9274,102.9712,28340.0
2020-05-11 10:45:00,117.42,117.54,117.28,117.49,31714.0,102.9712,103.0765,102.8484,103.0326,31714.0
2020-05-11 10:50:00,117.48,117.54,117.3,117.54,36006.0,103.0238,103.0765,102.866,103.0765,36006.0
2020-05-11 10:55:00,117.53,117.56,117.26,117.32,32859.0,103.0677,103.094,102.8309,102.8835,32859.0
2020-05-11 11:00:00,117.33,117.8,117.33,117.75,36045.0,102.8923,103.3045,102.8923,103.2606,36045.0
2020-05-11 11:05:00,117.74,117.83,117.65,117.7,45337.0,103.2518,103.3308,103.1729,103.2168,45337.0
2020-05-11 11:10:00,117.71,117.92,117.71,117.81,41917.0,103.2255,103.4097,103.2255,103.3132,41917.0
2020-05-11 11:15:00,117.81,117.86,117.61,117.79,22489.0,103.3132,103.3571,103.1378,103.2957,22489.0
2020-05-11 11:20:00,117.81,118.13,117.76,118.06,40983.0,103.3132,103.5939,103.2694,103.5325,40983.0
2020-05-11 11:25:00,118.09,118.49,117.99,118.49,41874.0,103.5588,103.9096,103.4711,103.9096,41874.0
2020-05-11 11:30:00,118.48,118.53,118.39,118.52,39780.0,103.9008,103.9446,103.8219,103.9359,39780.0
2020-05-11 11:35:00,118.5,118.87,118.49,118.75,48535.0,103.9183,104.2428,103.9096,104.1376,48535.0
2020-05-11 11:40:00,118.74,118.74,118.44,118.61,34056.0,104.1288,104.1288,103.8657,104.0148,34056.0
2020-05-11 11:45:00,118.61,118.67,118.48,118.62,34517.0,104.0148,104.0674,103.9008,104.0236,34517.0
2020-05-11 11:50:00,118.62,118.91,118.57,118.81,35540.0,104.0236,104.2779,103.9797,104.1902,35540.0
2020-05-11 11:55:00,118.81,118.81,118.63,118.68,28846.0,104.1902,104.1902,104.0323,104.0762,28846.0
2020-05-11 12:00:00,118.68,118.91,118.68,118.85,23083.0,104.0762,104.2779,104.0762,104.2253,23083.0
2020-05-11 12:05:00,118.85,118.86,118.69,118.73,20599.0,104.2253,104.234,104.0849,104.12,20599.0
2020-05-11 12:10:00,118.73,119.07,118.72,118.86,89780.0,104.12,104.4182,104.1113,104.234,89780.0
2020-05-11 12:15:00,118.86,119.31,118.75,119.18,86740.0,104.234,104.6287,104.1376,104.5146,86740.0
2020-05-11 12:20:00,119.17,119.5,119.17,119.49,50817.0,104.5059,104.7953,104.5059,104.7865,50817.0
2020-05-11 12:25:00,119.46,119.73,119.39,119.69,78432.0,104.7602,104.997,104.6988,104.9619,78432.0
2020-05-11 12:30:00,119.68,119.99,119.64,119.88,70825.0,104.9531,105.225,104.918,105.1285,70825.0
2020-05-11 12:35:00,119.85,120.0,119.82,119.9,84250.0,105.1022,105.2337,105.0759,105.1461,84250.0
2020-05-11 12:40:00,119.91,119.93,119.66,119.75,23537.0,105.1548,105.1724,104.9356,105.0145,23537.0
2020-05-11 12:45:00,119.73,119.82,119.63,119.67,26831.0,104.997,105.0759,104.9093,104.9444,26831.0
2020-05-11 12:50:00,119.68,119.73,119.53,119.72,25783.0,104.9531,104.997,104.8216,104.9882,25783.0
2020-05-11 12:55:00,119.72,119.81,119.66,119.78,30148.0,104.9882,105.0671,104.9356,105.0408,30148.0
2020-05-11 13:00:00,119.79,119.84,119.61,119.81,26936.0,105.0496,105.0934,104.8917,105.0671,26936.0
2020-05-11 13:05:00,119.82,119.89,119.8,119.88,30323.0,105.0759,105.1373,105.0584,105.1285,30323.0
2020-05-11 13:10:00,119.89,120.01,119.61,119.61,75933.0,105.1373,105.2425,104.8917,104.8917,75933.0
2020-05-11 13:15:00,119.63,119.7,119.51,119.69,22761.0,104.9093,104.9707,104.804,104.9619,22761.0
2020-05-11 13:20:00,119.69,119.82,119.69,119.78,20030.0,104.9619,105.0759,104.9619,105.0408,20030.0
2020-05-11 13:25:00,119.8,119.96,119.74,119.94,19925.0,105.0584,105.1987,105.0057,105.1811,19925.0
2020-05-11 13:30:00,119.95,120.01,119.95,120.0,47558.0,105.1899,105.2425,105.1899,105.2337,47558.0
2020-05-11 13:35:00,119.99,120.01,119.98,119.98,88078.0,105.225,105.2425,105.2162,105.2162,88078.0
2020-05-11 13:40:00,119.98,120.01,119.83,119.96,55600.0,105.2162,105.2425,105.0847,105.1987,55600.0
2020-05-11 13:45:00,119.97,119.98,119.73,119.84,29945.0,105.2074,105.2162,104.997,105.0934,29945.0
2020-05-11 13:50:00,119.84,120.0,119.72,119.94,54023.0,105.0934,105.2337,104.9882,105.1811,54023.0
2020-05-11 13:55:00,119.94,119.96,119.73,119.77,32546.0,105.1811,105.1987,104.997,105.032,32546.0
2020-05-11 14:00:00,119.78,119.83,119.47,119.49,34901.0,105.0408,105.0847,104.769,104.7865,34901.0
2020-05-11 14:05:00,119.5,119.56,119.37,119.47,38181.0,104.7953,104.8479,104.6813,104.769,38181.0
2020-05-11 14:10:00,119.47,119.53,119.26,119.31,24424.0,104.769,104.8216,104.5848,104.6287,24424.0
2020-05-11 14:15:00,119.31,119.63,119.3,119.61,28719.0,104.6287,104.9093,104.6199,104.8917,28719.0
2020-05-11 14:20:00,119.62,119.88,119.57,119.84,28540.0,104.9005,105.1285,104.8567,105.0934,28540.0
2020-05-11 14:25:00,119.84,119.88,119.65,119.73,26316.0,105.0934,105.1285,104.9268,104.997,26316.0
2020-05-11 14:30:00,119.71,119.92,119.7,119.88,26387.0,104.9794,105.1636,104.9707,105.1285,26387.0
2020-05-11 14:35:00,119.87,119.99,119.83,119.97,49618.0,105.1197,105.225,105.0847,105.2074,49618.0
2020-05-11 14:40:00,119.95,120.19,119.92,120.19,66380.0,105.1899,105.4004,105.1636,105.4004,66380.0
2020-05-11 14:45:00,120.18,120.26,120.12,120.17,102688.0,105.3916,105.4618,105.339,105.3828,102688.0
2020-05-11 14:50:00,120.16,120.36,120.08,120.33,78226.0,105.3741,105.5494,105.3039,105.5231,78226.0
2020-05-11 14:55:00,120.35,120.51,120.3,120.44,119086.0,105.5407,105.681,105.4968,105.6196,119086.0
2020-05-11 15:00:00,120.45,120.68,120.42,120.67,70285.0,105.6284,105.8301,105.6021,105.8213,70285.0
2020-05-11 15:05:00,120.67,120.71,120.6,120.69,47095.0,105.8213,105.8564,105.7599,105.8388,47095.0
2020-05-11 15:10:00,120.69,120.74,120.52,120.54,45970.0,105.8388,105.8827,105.6898,105.7073,45970.0
2020-05-11 15:15:00,120.54,120.67,120.47,120.53,33120.0,105.7073,105.8213,105.6459,105.6985,33120.0
2020-05-11 15:20:00,120.5,120.53,120.38,120.48,92713.0,105.6722,105.6985,105.567,105.6547,92713.0
2020-05-11 15:25:00,120.49,120.52,120.34,120.45,65356.0,105.6634,105.6898,105.5319,105.6284,65356.0
2020-05-11 15:30:00,120.45,120.66,120.33,120.53,83009.0,105.6284,105.8125,105.5231,105.6985,83009.0
2020-05-11 15:35:00,120.52,120.62,120.42,120.51,59358.0,105.6898,105.7775,105.6021,105.681,59358.0
2020-05-11 15:40:00,120.52,120.64,120.45,120.57,66785.0,105.6898,105.795,105.6284,105.7336,66785.0
2020-05-11 15:45:00,120.53,120.57,120.21,120.22,57829.0,105.6985,105.7336,105.4179,105.4267,57829.0
2020-05-11 15:50:00,120.21,120.44,119.99,120.4,101500.0,105.4179,105.6196,105.225,105.5845,101500.0
2020-05-11 15:55:00,120.42,120.5,120.14,120.15,173017.0,105.6021,105.6722,105.3565,105.3653,173017.0
2020-05-12 09:30:00,121.0,121.38,120.79,121.04,138434.0,106.1107,106.4439,105.9265,106.1458,138434.0
2020-05-12 09:35:00,121.11,121.25,120.43,120.6,76444.0,106.2072,106.3299,105.6108,105.7599,76444.0
2020-05-12 09:40:00,120.6,121.74,120.6,121.74,98320.0,105.7599,106.7596,105.7599,106.7596,98320.0
2020-05-12 09:45:00,121.72,121.86,121.13,121.72,87077.0,106.7421,106.8649,106.2247,106.7421,87077.0
2020-05-12 09:50:00,121.73,121.73,121.06,121.15,68683.0,106.7509,106.7509,106.1633,106.2422,68683.0
2020-05-12 09:55:00,121.13,121.22,120.86,120.95,74094.0,106.2247,106.3036,105.9879,106.0668,74094.0
2020-05-12 10:00:00,120.96,121.88,120.93,121.88,143776.0,106.0756,106.8824,106.0493,106.8824,143776.0
2020-05-12 10:05:00,121.89,121.9,121.36,121.5,57608.0,106.8912,106.8999,106.4264,106.5492,57608.0
2020-05-12 10:10:00,121.49,121.84,121.42,121.56,43337.0,106.5404,106.8473,106.479,106.6018,43337.0
2020-05-12 10:15:00,121.56,121.83,121.46,121.73,52804.0,106.6018,106.8386,106.5141,106.7509,52804.0
2020-05-12 10:20:00,121.7,122.1,121.52,122.07,92604.0,106.7246,107.0753,106.5667,107.049,92604.0
2020-05-12 10:25:00,122.08,122.21,121.69,121.83,118131.0,107.0578,107.1718,106.7158,106.8386,118131.0
2020-05-12 10:30:00,121.84,122.11,121.77,122.07,61075.0,106.8473,107.0841,106.7859,107.049,61075.0
2020-05-12 10:35:00,122.02,122.17,121.83,121.87,59819.0,107.0052,107.1367,106.8386,106.8736,59819.0
2020-05-12 10:40:00,121.88,122.1,121.83,122.0,58558.0,106.8824,107.0753,106.8386,106.9876,58558.0
2020-05-12 10:45:00,122.03,122.1,121.79,121.81,53798.0,107.0139,107.0753,106.8035,106.821,53798.0
2020-05-12 10:50:00,121.78,122.1,121.78,122.08,36426.0,106.7947,107.0753,106.7947,107.0578,36426.0
2020-05-12 10:55:00,122.06,122.1,121.98,122.01,46955.0,107.0403,107.0753,106.9701,106.9964,46955.0
2020-05-12 11:00:00,122.02,122.03,121.65,121.99,67151.0,107.0052,107.0139,106.6807,106.9789,67151.0
2020-05-12 11:05:00,121.97,121.98,121.84,121.92,64868.0,106.9613,106.9701,106.8473,106.9175,64868.0
2020-05-12 11:10:00,121.94,122.29,121.94,122.16,62890.0,106.935,107.242,106.935,107.128,62890.0
2020-05-12 11:15:00,122.18,122.6,122.17,122.49,63594.0,107.1455,107.5138,107.1367,107.4173,63594.0
2020-05-12 11:20:00,122.54,122.56,122.36,122.38,57241.0,107.4612,107.4787,107.3033,107.3209,57241.0
2020-05-12 11:25:00,122.38,122.4,122.04,122.13,26075.0,107.3209,107.3384,107.0227,107.1016,26075.0
2020-05-12 11:30:00,122.13,122.36,122.12,122.12,28778.0,107.1016,107.3033,107.0929,107.0929,28778.0
2020-05-12 11:35:00,122.09,122.28,122.07,122.25,32631.0,107.0666,107.2332,107.049,107.2069,32631.0
2020-05-12 11:40:00,122.28,122.64,122.27,122.58,32301.0,107.2332,107.5489,107.2244,107.4963,32301.0
2020-05-12 11:45:00,122.57,122.64,122.25,122.31,44258.0,107.4875,107.5489,107.2069,107.2595,44258.0
2020-05-12 11:50:00,122.33,122.72,122.25,122.72,38100.0,107.277,107.619,107.2069,107.619,38100.0
2020-05-12 11:55:00,122.74,122.95,122.61,122.61,72921.0,107.6366,107.8207,107.5226,107.5226,72921.0
2020-05-12 12:00:00,122.59,122.59,122.37,122.37,31099.0,107.505,107.505,107.3121,107.3121,31099.0
2020-05-12 12:05:00,122.36,122.36,122.0,122.17,75020.0,107.3033,107.3033,106.9876,107.1367,75020.0
2020-05-12 12:10:00,122.16,122.39,122.13,122.36,31855.0,107.128,107.3297,107.1016,107.3033,31855.0
2020-05-12 12:15:00,122.35,122.64,122.3,122.64,28115.0,107.2946,107.5489,107.2507,107.5489,28115.0
2020-05-12 12:20:00,122.64,122.77,122.46,122.69,41806.0,107.5489,107.6629,107.391,107.5927,41806.0
2020-05-12 12:25:00,122.66,122.74,122.55,122.61,33845.0,107.5664,107.6366,107.47,107.5226,33845.0
2020-05-12 12:30:00,122.62,122.74,122.51,122.53,29455.0,107.5313,107.6366,107.4349,107.4524,29455.0
2020-05-12 12:35:00,122.53,122.53,122.21,122.29,32320.0,107.4524,107.4524,107.1718,107.242,32320.0
2020-05-12 12:40:00,122.3,122.31,121.98,122.07,30172.0,107.2507,107.2595,106.9701,107.049,30172.0
2020-05-12 12:45:00,122.07,122.29,122.02,122.02,45212.0,107.049,107.242,107.0052,107.0052,45212.0
2020-05-12 12:50:00,122.03,122.03,121.83,122.01,27076.0,107.0139,107.0139,106.8386,106.9964,27076.0
2020-05-12 12:55:00,122.02,122.22,121.94,121.94,32552.0,107.0052,107.1806,106.935,106.935,32552.0
2020-05-12 13:00:00,121.94,121.99,121.8,121.86,34632.0,106.935,106.9789,106.8123,106.8649,34632.0
2020-05-12 13:05:00,121.87,122.13,121.87,122.07,25240.0,106.8736,107.1016,106.8736,107.049,25240.0
2020-05-12 13:10:00,122.04,122.04,121.59,121.64,28589.0,107.0227,107.0227,106.6281,106.6719,28589.0
2020-05-12 13:15:00,121.63,121.68,121.3,121.3,27660.0,106.6632,106.707,106.3738,106.3738,27660.0
2020-05-12 13:20:00,121.29,121.32,121.14,121.26,19975.0,106.365,106.3913,106.2335,106.3387,19975.0
2020-05-12 13:25:00,121.26,121.44,121.07,121.08,32500.0,106.3387,106.4966,106.1721,106.1808,32500.0
2020-05-12 13:30:00,121.06,121.24,121.06,121.23,25457.0,106.1633,106.3212,106.1633,106.3124,25457.0
2020-05-12 13:35:00,121.22,121.41,121.17,121.39,14779.0,106.3036,106.4702,106.2598,106.4527,14779.0
2020-05-12 13:40:00,121.38,121.5,121.32,121.47,24599.0,106.4439,106.5492,106.3913,106.5229,24599.0
2020-05-12 13:45:00,121.45,121.67,121.44,121.58,23522.0,106.5053,106.6982,106.4966,106.6193,23522.0
2020-05-12 13:50:00,121.6,121.62,121.49,121.61,17317.0,106.6369,106.6544,106.5404,106.6456,17317.0
2020-05-12 13:55:00,121.59,121.64,121.51,121.64,16868.0,106.6281,106.6719,106.5579,106.6719,16868.0
2020-05-12 14:00:00,121.66,121.74,121.53,121.57,17245.0,106.6895,106.7596,106.5755,106.6106,17245.0
2020-05-12 14:05:00,121.57,121.59,121.35,121.54,27607.0,106.6106,106.6281,106.4176,106.5842,27607.0
2020-05-12 14:10:00,121.5,121.54,121.36,121.44,21629.0,106.5492,106.5842,106.4264,106.4966,21629.0
2020-05-12 14:15:00,121.42,121.68,121.41,121.59,46733.0,106.479,106.707,106.4702,106.6281,46733.0
2020-05-12 14:20:00,121.6,121.73,121.48,121.55,31832.0,106.6369,106.7509,106.5316,106.593,31832.0
2020-05-12 14:25:00,121.54,121.55,121.36,121.38,23456.0,106.5842,106.593,106.4264,106.4439,23456.0
2020-05-12 14:30:00,121.36,121.36,121.05,121.12,34206.0,106.4264,106.4264,106.1545,106.2159,34206.0
2020-05-12 14:35:00,121.11,121.16,120.92,120.92,36602.0,106.2072,106.251,106.0405,106.0405,36602.0
2020-05-12 14:40:00,120.94,120.95,120.43,120.64,50005.0,106.0581,106.0668,105.6108,105.795,50005.0
2020-05-12 14:45:00,120.65,120.93,120.62,120.87,41170.0,105.8038,106.0493,105.7775,105.9967,41170.0
2020-05-12 14:50:00,120.87,121.07,120.83,121.03,36052.0,105.9967,106.1721,105.9616,106.137,36052.0
2020-05-12 14:55:00,121.0,121.16,120.96,121.14,17126.0,106.1107,106.251,106.0756,106.2335,17126.0
2020-05-12 15:00:00,121.13,121.14,120.86,120.92,31735.0,106.2247,106.2335,105.9879,106.0405,31735.0
2020-05-12 15:05:00,120.92,121.0,120.64,120.64,23335.0,106.0405,106.1107,105.795,105.795,23335.0
2020-05-12 15:10:00,120.65,120.65,120.49,120.52,37039.0,105.8038,105.8038,105.6634,105.6898,37039.0
2020-05-12 15:15:00,120.53,120.6,120.2,120.23,42911.0,105.6985,105.7599,105.4091,105.4354,42911.0
2020-05-12 15:20:00,120.23,120.31,120.08,120.08,35403.0,105.4354,105.5056,105.3039,105.3039,35403.0
2020-05-12 15:25:00,120.08,120.45,120.07,120.34,30490.0,105.3039,105.6284,105.2951,105.5319,30490.0
2020-05-12 15:30:00,120.34,120.39,119.97,120.11,34618.0,105.5319,105.5758,105.2074,105.3302,34618.0
2020-05-12 15:35:00,120.1,120.13,119.85,119.97,38649.0,105.3214,105.3477,105.1022,105.2074,38649.0
2020-05-12 15:40:00,119.96,119.96,119.61,119.64,54015.0,105.1987,105.1987,104.8917,104.918,54015.0
2020-05-12 15:45:00,119.64,119.87,119.53,119.84,83888.0,104.918,105.1197,104.8216,105.0934,83888.0
2020-05-12 15:50:00,119.8,119.84,119.44,119.69,103719.0,105.0584,105.0934,104.7427,104.9619,103719.0
2020-05-12 15:55:00,119.7,119.82,119.4,119.4,169781.0,104.9707,105.0759,104.7076,104.7076,169781.0
2020-05-13 09:30:00,119.45,120.0,119.28,119.31,95876.0,104.7514,105.2337,104.6023,104.6287,95876.0
2020-05-13 09:35:00,119.33,119.68,119.13,119.6,45643.0,104.6462,104.9531,104.4708,104.883,45643.0
2020-05-13 09:40:00,119.62,119.62,118.78,118.78,42728.0,104.9005,104.9005,104.1639,104.1639,42728.0
2020-05-13 09:45:00,118.78,118.94,118.43,118.75,72624.0,104.1639,104.3042,103.8569,104.1376,72624.0
2020-05-13 09:50:00,118.74,118.75,118.37,118.38,50406.0,104.1288,104.1376,103.8043,103.8131,50406.0
2020-05-13 09:55:00,118.37,119.19,118.36,119.19,69415.0,103.8043,104.5234,103.7956,104.5234,69415.0
2020-05-13 10:00:00,119.05,119.77,119.02,119.74,41921.0,104.4006,105.032,104.3743,105.0057,41921.0
2020-05-13 10:05:00,119.75,119.86,119.41,119.42,35028.0,105.0145,105.111,104.7163,104.7251,35028.0
2020-05-13 10:10:00,119.41,119.79,119.39,119.7,38148.0,104.7163,105.0496,104.6988,104.9707,38148.0
2020-05-13 10:15:00,119.67,119.75,119.62,119.73,23195.0,104.9444,105.0145,104.9005,104.997,23195.0
2020-05-13 10:20:00,119.79,119.84,119.39,119.39,30189.0,105.0496,105.0934,104.6988,104.6988,30189.0
2020-05-13 10:25:00,119.4,120.27,119.4,120.24,38088.0,104.7076,105.4705,104.7076,105.4442,38088.0
2020-05-13 10:30:00,120.25,120.64,120.21,120.41,38187.0,105.453,105.795,105.4179,105.5933,38187.0
2020-05-13 10:35:00,120.43,120.47,120.27,120.47,23923.0,105.6108,105.6459,105.4705,105.6459,23923.0
2020-05-13 10:40:00,120.46,120.48,120.29,120.33,25685.0,105.6371,105.6547,105.4881,105.5231,25685.0
2020-05-13 10:45:00,120.3,120.43,120.26,120.37,32019.0,105.4968,105.6108,105.4618,105.5582,32019.0
2020-05-13 10:50:00,120.38,120.47,120.13,120.24,46071.0,105.567,105.6459,105.3477,105.4442,46071.0
2020-05-13 10:55:00,120.23,120.23,119.79,119.87,24269.0,105.4354,105.4354,105.0496,105.1197,24269.0
2020-05-13 11:00:00,119.86,120.03,119.85,119.99,33518.0,105.111,105.2601,105.1022,105.225,33518.0
2020-05-13 11:05:00,119.97,120.08,119.78,120.06,40827.0,105.2074,105.3039,105.0408,105.2864,40827.0
2020-05-13 11:10:00,120.07,120.5,120.07,120.45,26938.0,105.2951,105.6722,105.2951,105.6284,26938.0
2020-05-13 11:15:00,120.48,120.63,120.05,120.08,40291.0,105.6547,105.7862,105.2776,105.3039,40291.0
2020-05-13 11:20:00,120.07,120.09,119.72,119.87,50117.0,105.2951,105.3127,104.9882,105.1197,50117.0
2020-05-13 11:25:00,119.87,120.35,119.76,120.27,38529.0,105.1197,105.5407,105.0233,105.4705,38529.0
2020-05-13 11:30:00,120.29,120.42,120.16,120.26,23741.0,105.4881,105.6021,105.3741,105.4618,23741.0
2020-05-13 11:35:00,120.27,120.27,119.82,119.93,37477.0,105.4705,105.4705,105.0759,105.1724,37477.0
2020-05-13 11:40:00,119.96,119.96,119.65,119.73,43989.0,105.1987,105.1987,104.9268,104.997,43989.0
2020-05-13 11:45:00,119.74,119.75,119.47,119.66,47858.0,105.0057,105.0145,104.769,104.9356,47858.0
2020-05-13 11:50:00,119.66,119.74,119.05,119.19,84593.0,104.9356,105.0057,104.4006,104.5234,84593.0
2020-05-13 11:55:00,119.25,119.38,119.14,119.3,30944.0,104.576,104.69,104.4796,104.6199,30944.0
2020-05-13 12:00:00,119.3,119.53,119.01,119.04,21356.0,104.6199,104.8216,104.3656,104.3919,21356.0
2020-05-13 12:05:00,119.01,119.2,118.72,118.75,35952.0,104.3656,104.5322,104.1113,104.1376,35952.0
2020-05-13 12:10:00,118.78,118.95,118.43,118.49,37527.0,104.1639,104.313,103.8569,103.9096,37527.0
2020-05-13 12:15:00,118.52,118.54,118.25,118.34,38071.0,103.9359,103.9534,103.6991,103.778,38071.0
2020-05-13 12:20:00,118.34,118.54,118.26,118.29,44030.0,103.778,103.9534,103.7079,103.7342,44030.0
2020-05-13 12:25:00,118.29,118.36,118.14,118.2,49784.0,103.7342,103.7956,103.6026,103.6552,49784.0
2020-05-13 12:30:00,118.19,118.57,118.19,118.52,36027.0,103.6465,103.9797,103.6465,103.9359,36027.0
2020-05-13 12:35:00,118.5,118.71,118.3,118.67,65207.0,103.9183,104.1025,103.7429,104.0674,65207.0
2020-05-13 12:40:00,118.69,118.78,118.52,118.65,72125.0,104.0849,104.1639,103.9359,104.0499,72125.0
2020-05-13 12:45:00,118.67,119.15,118.67,119.06,31655.0,104.0674,104.4883,104.0674,104.4094,31655.0
2020-05-13 12:50:00,119.08,119.15,119.0,119.01,21276.0,104.427,104.4883,104.3568,104.3656,21276.0
2020-05-13 12:55:00,119.07,119.22,119.04,119.17,27267.0,104.4182,104.5497,104.3919,104.5059,27267.0
2020-05-13 13:00:00,119.17,119.34,119.16,119.2,49085.0,104.5059,104.655,104.4971,104.5322,49085.0
2020-05-13 13:05:00,119.22,119.25,118.89,119.05,52999.0,104.5497,104.576,104.2603,104.4006,52999.0
2020-05-13 13:10:00,119.06,119.56,119.06,119.5,48659.0,104.4094,104.8479,104.4094,104.7953,48659.0
2020-05-13 13:15:00,119.49,119.66,119.47,119.59,42076.0,104.7865,104.9356,104.769,104.8742,42076.0
2020-05-13 13:20:00,119.59,119.63,119.35,119.39,33569.0,104.8742,104.9093,104.6637,104.6988,33569.0
2020-05-13 13:25:00,119.42,119.52,119.36,119.43,20744.0,104.7251,104.8128,104.6725,104.7339,20744.0
2020-05-13 13:30:00,119.42,119.43,119.24,119.36,34946.0,104.7251,104.7339,104.5673,104.6725,34946.0
2020-05-13 13:35:00,119.39,119.42,119.25,119.28,22130.0,104.6988,104.7251,104.576,104.6023,22130.0
2020-05-13 13:40:00,119.36,119.41,119.13,119.27,24176.0,104.6725,104.7163,104.4708,104.5936,24176.0
2020-05-13 13:45:00,119.29,119.45,119.19,119.42,28053.0,104.6111,104.7514,104.5234,104.7251,28053.0
2020-05-13 13:50:00,119.42,119.45,119.14,119.16,23260.0,104.7251,104.7514,104.4796,104.4971,23260.0
2020-05-13 13:55:00,119.16,119.27,119.14,119.25,25685.0,104.4971,104.5936,104.4796,104.576,25685.0
2020-05-13 14:00:00,119.19,119.45,119.19,119.28,37513.0,104.5234,104.7514,104.5234,104.6023,37513.0
2020-05-13 14:05:00,119.3,119.72,119.23,119.71,30356.0,104.6199,104.9882,104.5585,104.9794,30356.0
2020-05-13 14:10:00,119.73,119.86,119.59,119.6,38371.0,104.997,105.111,104.8742,104.883,38371.0
2020-05-13 14:15:00,119.6,119.79,119.47,119.48,24145.0,104.883,105.0496,104.769,104.7777,24145.0
2020-05-13 14:20:00,119.47,119.65,119.26,119.29,24825.0,104.769,104.9268,104.5848,104.6111,24825.0
2020-05-13 14:25:00,119.28,119.32,119.1,119.12,19106.0,104.6023,104.6374,104.4445,104.462,19106.0
2020-05-13 14:30:00,119.12,119.19,118.83,119.01,28675.0,104.462,104.5234,104.2077,104.3656,28675.0
2020-05-13 14:35:00,119.0,119.17,118.95,119.09,31275.0,104.3568,104.5059,104.313,104.4357,31275.0
2020-05-13 14:40:00,119.09,119.13,118.84,118.84,16698.0,104.4357,104.4708,104.2165,104.2165,16698.0
2020-05-13 14:45:00,118.9,119.12,118.84,119.11,22525.0,104.2691,104.462,104.2165,104.4533,22525.0
2020-05-13 14:50:00,119.11,119.22,118.94,118.99,41396.0,104.4533,104.5497,104.3042,104.348,41396.0
2020-05-13 14:55:00,118.98,119.02,118.81,118.82,22468.0,104.3393,104.3743,104.1902,104.1989,22468.0
2020-05-13 15:00:00,118.82,119.38,118.82,119.26,38086.0,104.1989,104.69,104.1989,104.5848,38086.0
2020-05-13 15:05:00,119.26,119.27,118.91,119.02,26318.0,104.5848,104.5936,104.2779,104.3743,26318.0
2020-05-13 15:10:00,119.05,119.12,118.83,118.91,23657.0,104.4006,104.462,104.2077,104.2779,23657.0
2020-05-13 15:15:00,118.9,118.94,118.72,118.82,32741.0,104.2691,104.3042,104.1113,104.1989,32741.0
2020-05-13 15:20:00,118.84,118.88,118.34,118.34,48823.0,104.2165,104.2516,103.778,103.778,48823.0
2020-05-13 15:25:00,118.35,118.74,118.25,118.69,43934.0,103.7868,104.1288,103.6991,104.0849,43934.0
2020-05-13 15:30:00,118.67,119.06,118.52,118.98,33591.0,104.0674,104.4094,103.9359,104.3393,33591.0
2020-05-13 15:35:00,118.97,119.2,118.73,118.83,57812.0,104.3305,104.5322,104.12,104.2077,57812.0
2020-05-13 15:40:00,118.84,119.02,118.75,118.83,69952.0,104.2165,104.3743,104.1376,104.2077,69952.0
2020-05-13 15:45:00,118.84,119.14,118.75,119.02,94049.0,104.2165,104.4796,104.1376,104.3743,94049.0
2020-05-13 15:50:00,118.88,119.5,118.88,119.08,116280.0,104.2516,104.7953,104.2516,104.427,116280.0
2020-05-13 15:55:00,119.11,119.27,119.02,119.07,184799.0,104.4533,104.5936,104.3743,104.4182,184799.0
2020-05-14 09:30:00,117.94,118.8,117.77,118.39,126178.0,103.4272,104.1814,103.2782,103.8219,126178.0
2020-05-14 09:35:00,118.57,118.98,118.47,118.59,84082.0,103.9797,104.3393,103.892,103.9972,84082.0
2020-05-14 09:40:00,118.55,118.63,118.07,118.16,54353.0,103.9622,104.0323,103.5412,103.6202,54353.0
2020-05-14 09:45:00,118.21,118.65,118.2,118.4,46855.0,103.664,104.0499,103.6552,103.8306,46855.0
2020-05-14 09:50:00,118.38,118.48,117.87,117.96,52698.0,103.8131,103.9008,103.3658,103.4448,52698.0
2020-05-14 09:55:00,117.95,118.07,117.71,117.77,50656.0,103.436,103.5412,103.2255,103.2782,50656.0
2020-05-14 10:00:00,117.8,117.8,117.32,117.45,57993.0,103.3045,103.3045,102.8835,102.9975,57993.0
2020-05-14 10:05:00,117.5,117.91,117.49,117.8,54118.0,103.0414,103.4009,103.0326,103.3045,54118.0
2020-05-14 10:10:00,117.78,117.83,117.34,117.41,70050.0,103.2869,103.3308,102.9011,102.9625,70050.0
2020-05-14 10:15:00,117.43,118.04,117.37,117.97,91996.0,102.98,103.5149,102.9274,103.4535,91996.0
2020-05-14 10:20:00,117.98,118.0,117.7,117.79,50446.0,103.4623,103.4798,103.2168,103.2957,50446.0
2020-05-14 10:25:00,117.79,117.81,117.19,117.22,47511.0,103.2957,103.3132,102.7695,102.7958,47511.0
2020-05-14 10:30:00,117.22,117.78,117.12,117.76,54059.0,102.7958,103.2869,102.7081,103.2694,54059.0
2020-05-14 10:35:00,117.75,117.94,117.69,117.83,90818.0,103.2606,103.4272,103.208,103.3308,90818.0
2020-05-14 10:40:00,117.81,118.05,117.79,117.94,74867.0,103.3132,103.5237,103.2957,103.4272,74867.0
2020-05-14 10:45:00,117.94,118.44,117.8,118.39,127308.0,103.4272,103.8657,103.3045,103.8219,127308.0
2020-05-14 10:50:00,118.38,118.58,118.29,118.53,113728.0,103.8131,103.9885,103.7342,103.9446,113728.0
2020-05-14 10:55:00,118.51,118.58,117.98,118.06,68490.0,103.9271,103.9885,103.4623,103.5325,68490.0
2020-05-14 11:00:00,118.09,118.54,118.07,118.53,79799.0,103.5588,103.9534,103.5412,103.9446,79799.0
2020-05-14 11:05:00,118.51,118.99,118.5,118.87,116429.0,103.9271,104.348,103.9183,104.2428,116429.0
2020-05-14 11:10:00,118.89,119.13,118.76,119.11,74856.0,104.2603,104.4708,104.1463,104.4533,74856.0
2020-05-14 11:15:00,119.08,119.49,119.08,119.45,131905.0,104.427,104.7865,104.427,104.7514,131905.0
2020-05-14 11:20:00,119.43,119.61,119.28,119.47,280866.0,104.7339,104.8917,104.6023,104.769,280866.0
2020-05-14 11:25:00,119.5,119.57,119.03,119.08,154703.0,104.7953,104.8567,104.3831,104.427,154703.0
2020-05-14 11:30:00,119.1,119.97,119.09,119.97,74213.0,104.4445,105.2074,104.4357,105.2074,74213.0
2020-05-14 11:35:00,119.98,120.45,119.96,119.99,78256.0,105.2162,105.6284,105.1987,105.225,78256.0
2020-05-14 11:40:00,119.96,119.96,119.6,119.74,70540.0,105.1987,105.1987,104.883,105.0057,70540.0
2020-05-14 11:45:00,119.76,120.2,119.7,120.12,56962.0,105.0233,105.4091,104.9707,105.339,56962.0
2020-05-14 11:50:00,120.08,120.29,119.74,120.19,49583.0,105.3039,105.4881,105.0057,105.4004,49583.0
2020-05-14 11:55:00,120.19,120.21,119.82,119.88,35579.0,105.4004,105.4179,105.0759,105.1285,35579.0
2020-05-14 12:00:00,119.93,120.05,119.75,119.93,42326.0,105.1724,105.2776,105.0145,105.1724,42326.0
2020-05-14 12:05:00,119.9,120.1,119.8,120.06,35834.0,105.1461,105.3214,105.0584,105.2864,35834.0
2020-05-14 12:10:00,120.01,120.26,119.92,120.17,41489.0,105.2425,105.4618,105.1636,105.3828,41489.0
2020-05-14 12:15:00,120.2,120.28,120.12,120.13,76888.0,105.4091,105.4793,105.339,105.3477,76888.0
2020-05-14 12:20:00,120.16,120.73,120.15,120.65,38486.0,105.3741,105.8739,105.3653,105.8038,38486.0
2020-05-14 12:25:00,120.63,120.64,120.18,120.18,45142.0,105.7862,105.795,105.3916,105.3916,45142.0
2020-05-14 12:30:00,120.17,120.37,120.11,120.26,36244.0,105.3828,105.5582,105.3302,105.4618,36244.0
2020-05-14 12:35:00,120.25,120.31,120.06,120.08,26853.0,105.453,105.5056,105.2864,105.3039,26853.0
2020-05-14 12:40:00,120.06,120.11,119.94,119.94,35712.0,105.2864,105.3302,105.1811,105.1811,35712.0
2020-05-14 12:45:00,119.94,119.97,119.75,119.8,24613.0,105.1811,105.2074,105.0145,105.0584,24613.0
2020-05-14 12:50:00,119.8,120.25,119.76,120.25,23018.0,105.0584,105.453,105.0233,105.453,23018.0
2020-05-14 12:55:00,120.3,120.42,120.28,120.37,36287.0,105.4968,105.6021,105.4793,105.5582,36287.0
2020-05-14 13:00:00,120.39,120.5,120.34,120.38,24056.0,105.5758,105.6722,105.5319,105.567,24056.0
2020-05-14 13:05:00,120.36,120.42,120.22,120.22,24341.0,105.5494,105.6021,105.4267,105.4267,24341.0
2020-05-14 13:10:00,120.21,120.36,120.13,120.29,20284.0,105.4179,105.5494,105.3477,105.4881,20284.0
2020-05-14 13:15:00,120.3,120.43,120.22,120.4,26442.0,105.4968,105.6108,105.4267,105.5845,26442.0
2020-05-14 13:20:00,120.38,120.55,120.35,120.51,26232.0,105.567,105.7161,105.5407,105.681,26232.0
2020-05-14 13:25:00,120.53,120.66,120.4,120.66,33538.0,105.6985,105.8125,105.5845,105.8125,33538.0
2020-05-14 13:30:00,120.64,120.83,120.6,120.61,23311.0,105.795,105.9616,105.7599,105.7687,23311.0
2020-05-14 13:35:00,120.59,120.63,120.42,120.42,37394.0,105.7511,105.7862,105.6021,105.6021,37394.0
2020-05-14 13:40:00,120.46,120.54,120.26,120.3,24840.0,105.6371,105.7073,105.4618,105.4968,24840.0
2020-05-14 13:45:00,120.3,120.42,120.19,120.34,24326.0,105.4968,105.6021,105.4004,105.5319,24326.0
2020-05-14 13:50:00,120.35,120.43,120.27,120.32,21503.0,105.5407,105.6108,105.4705,105.5144,21503.0
2020-05-14 13:55:00,120.31,120.31,120.13,120.15,22259.0,105.5056,105.5056,105.3477,105.3653,22259.0
2020-05-14 14:00:00,120.15,120.18,119.83,120.02,26480.0,105.3653,105.3916,105.0847,105.2513,26480.0
2020-05-14 14:05:00,120.0,120.06,119.85,120.05,24690.0,105.2337,105.2864,105.1022,105.2776,24690.0
2020-05-14 14:10:00,120.06,120.1,119.91,119.96,20657.0,105.2864,105.3214,105.1548,105.1987,20657.0
2020-05-14 14:15:00,119.97,120.01,119.79,119.92,21372.0,105.2074,105.2425,105.0496,105.1636,21372.0
2020-05-14 14:20:00,119.92,120.05,119.87,119.95,18341.0,105.1636,105.2776,105.1197,105.1899,18341.0
2020-05-14 14:25:00,120.0,120.13,119.95,120.11,24331.0,105.2337,105.3477,105.1899,105.3302,24331.0
2020-05-14 14:30:00,120.12,120.16,119.83,119.86,15148.0,105.339,105.3741,105.0847,105.111,15148.0
2020-05-14 14:35:00,119.86,119.88,119.57,119.58,26637.0,105.111,105.1285,104.8567,104.8654,26637.0
2020-05-14 14:40:00,119.58,119.72,119.38,119.48,18354.0,104.8654,104.9882,104.69,104.7777,18354.0
2020-05-14 14:45:00,119.47,119.52,119.33,119.37,10604.0,104.769,104.8128,104.6462,104.6813,10604.0
2020-05-14 14:50:00,119.36,119.59,119.26,119.56,22994.0,104.6725,104.8742,104.5848,104.8479,22994.0
2020-05-14 14:55:00,119.61,119.63,119.45,119.52,23436.0,104.8917,104.9093,104.7514,104.8128,23436.0
2020-05-14 15:00:00,119.51,119.78,119.43,119.7,27210.0,104.804,105.0408,104.7339,104.9707,27210.0
2020-05-14 15:05:00,119.66,119.96,119.6,119.85,27678.0,104.9356,105.1987,104.883,105.1022,27678.0
2020-05-14 15:10:00,119.85,119.86,119.55,119.73,24957.0,105.1022,105.111,104.8391,104.997,24957.0
2020-05-14 15:15:00,119.7,119.85,119.54,119.65,36765.0,104.9707,105.1022,104.8303,104.9268,36765.0
2020-05-14 15:20:00,119.66,120.09,119.61,120.0,25398.0,104.9356,105.3127,104.8917,105.2337,25398.0
2020-05-14 15:25:00,120.0,120.05,119.8,119.9,35563.0,105.2337,105.2776,105.0584,105.1461,35563.0
2020-05-14 15:30:00,119.9,119.94,119.57,119.62,42278.0,105.1461,105.1811,104.8567,104.9005,42278.0
2020-05-14 15:35:00,119.63,119.64,119.37,119.41,36556.0,104.9093,104.918,104.6813,104.7163,36556.0
2020-05-14 15:40:00,119.41,119.64,119.32,119.62,40755.0,104.7163,104.918,104.6374,104.9005,40755.0
2020-05-14 15:45:00,119.63,119.88,119.55,119.69,61709.0,104.9093,105.1285,104.8391,104.9619,61709.0
2020-05-14 15:50:00,119.75,119.92,119.69,119.75,83308.0,105.0145,105.1636,104.9619,105.0145,83308.0
2020-05-14 15:55:00,119.73,119.95,119.51,119.94,158259.0,104.997,105.1899,104.804,105.1811,158259.0
2020-05-15 09:30:00,120.35,120.53,119.8,120.29,201623.0,105.5407,105.6985,105.0584,105.4881,201623.0
2020-05-15 09:35:00,120.29,120.73,119.86,120.59,73946.0,105.4881,105.8739,105.111,105.7511,73946.0
2020-05-15 09:40:00,120.62,121.09,120.57,120.98,64253.0,105.7775,106.1896,105.7336,106.0932,64253.0
2020-05-15 09:45:00,120.97,121.18,120.55,121.15,49066.0,106.0844,106.2685,105.7161,106.2422,49066.0
2020-05-15 09:50:00,121.2,121.79,121.19,121.65,80095.0,106.2861,106.8035,106.2773,106.6807,80095.0
2020-05-15 09:55:00,121.65,121.88,121.59,121.73,53721.0,106.6807,106.8824,106.6281,106.7509,53721.0
2020-05-15 10:00:00,121.74,121.78,120.94,120.97,60367.0,106.7596,106.7947,106.0581,106.0844,60367.0
2020-05-15 10:05:00,120.94,121.36,120.94,121.29,47517.0,106.0581,106.4264,106.0581,106.365,47517.0
2020-05-15 10:10:00,121.28,121.69,121.26,121.48,46963.0,106.3562,106.7158,106.3387,106.5316,46963.0
2020-05-15 10:15:00,121.47,121.58,121.28,121.29,49586.0,106.5229,106.6193,106.3562,106.365,49586.0
2020-05-15 10:20:00,121.31,121.35,120.66,120.67,42448.0,106.3825,106.4176,105.8125,105.8213,42448.0
2020-05-15 10:25:00,120.66,120.83,120.55,120.74,48926.0,105.8125,105.9616,105.7161,105.8827,48926.0
2020-05-15 10:30:00,120.71,120.83,120.36,120.36,40343.0,105.8564,105.9616,105.5494,105.5494,40343.0
2020-05-15 10:35:00,120.38,120.84,120.33,120.72,55943.0,105.567,105.9704,105.5231,105.8651,55943.0
2020-05-15 10:40:00,120.71,121.14,120.67,121.04,48152.0,105.8564,106.2335,105.8213,106.1458,48152.0
2020-05-15 10:45:00,121.03,121.23,121.0,121.2,42386.0,106.137,106.3124,106.1107,106.2861,42386.0
2020-05-15 10:50:00,121.21,121.35,120.99,121.05,65297.0,106.2949,106.4176,106.1019,106.1545,65297.0
2020-05-15 10:55:00,121.06,121.2,120.93,120.98,48089.0,106.1633,106.2861,106.0493,106.0932,48089.0
2020-05-15 11:00:00,120.98,121.0,120.74,120.86,36263.0,106.0932,106.1107,105.8827,105.9879,36263.0
2020-05-15 11:05:00,120.87,121.1,120.81,121.1,40224.0,105.9967,106.1984,105.9441,106.1984,40224.0
2020-05-15 11:10:00,121.11,121.15,121.03,121.09,35875.0,106.2072,106.2422,106.137,106.1896,35875.0
2020-05-15 11:15:00,121.07,121.1,120.92,120.99,37234.0,106.1721,106.1984,106.0405,106.1019,37234.0
2020-05-15 11:20:00,120.98,121.26,120.91,121.14,65366.0,106.0932,106.3387,106.0318,106.2335,65366.0
2020-05-15 11:25:00,121.13,121.15,121.02,121.09,30180.0,106.2247,106.2422,106.1282,106.1896,30180.0
2020-05-15 11:30:00,121.09,121.24,121.02,121.14,64987.0,106.1896,106.3212,106.1282,106.2335,64987.0
2020-05-15 11:35:00,121.1,121.28,121.05,121.14,30231.0,106.1984,106.3562,106.1545,106.2335,30231.0
2020-05-15 11:40:00,121.14,121.3,121.05,121.25,53227.0,106.2335,106.3738,106.1545,106.3299,53227.0
2020-05-15 11:45:00,121.23,121.31,121.13,121.2,48084.0,106.3124,106.3825,106.2247,106.2861,48084.0
2020-05-15 11:50:00,121.21,121.26,121.12,121.2,52580.0,106.2949,106.3387,106.2159,106.2861,52580.0
2020-05-15 11:55:00,121.2,121.31,121.13,121.19,52711.0,106.2861,106.3825,106.2247,106.2773,52711.0
2020-05-15 12:00:00,121.2,121.53,121.17,121.46,37922.0,106.2861,106.5755,106.2598,106.5141,37922.0
2020-05-15 12:05:00,121.45,121.58,121.39,121.52,34452.0,106.5053,106.6193,106.4527,106.5667,34452.0
2020-05-15 12:10:00,121.52,121.53,121.39,121.49,45219.0,106.5667,106.5755,106.4527,106.5404,45219.0
2020-05-15 12:15:00,121.49,121.62,121.45,121.62,43989.0,106.5404,106.6544,106.5053,106.6544,43989.0
2020-05-15 12:20:00,121.62,121.94,121.62,121.83,71913.0,106.6544,106.935,106.6544,106.8386,71913.0
2020-05-15 12:25:00,121.81,121.94,121.76,121.93,75437.0,106.821,106.935,106.7772,106.9263,75437.0
2020-05-15 12:30:00,121.94,121.99,121.85,121.95,60900.0,106.935,106.9789,106.8561,106.9438,60900.0
2020-05-15 12:35:00,121.95,122.21,121.93,122.19,57865.0,106.9438,107.1718,106.9263,107.1543,57865.0
2020-05-15 12:40:00,122.18,122.26,121.95,122.0,75176.0,107.1455,107.2156,106.9438,106.9876,75176.0
2020-05-15 12:45:00,122.0,122.05,121.9,121.94,51267.0,106.9876,107.0315,106.8999,106.935,51267.0
2020-05-15 12:50:00,121.93,122.13,121.9,122.09,49941.0,106.9263,107.1016,106.8999,107.0666,49941.0
2020-05-15 12:55:00,122.09,122.12,121.87,122.01,49409.0,107.0666,107.0929,106.8736,106.9964,49409.0
2020-05-15 13:00:00,121.99,122.27,121.99,122.2,48595.0,106.9789,107.2244,106.9789,107.163,48595.0
2020-05-15 13:05:00,122.2,122.27,122.14,122.24,35766.0,107.163,107.2244,107.1104,107.1981,35766.0
2020-05-15 13:10:00,122.26,122.51,122.24,122.46,63444.0,107.2156,107.4349,107.1981,107.391,63444.0
2020-05-15 13:15:00,122.48,122.48,122.28,122.29,58484.0,107.4086,107.4086,107.2332,107.242,58484.0
2020-05-15 13:20:00,122.29,122.4,122.29,122.38,29669.0,107.242,107.3384,107.242,107.3209,29669.0
2020-05-15 13:25:00,122.38,122.48,122.31,122.38,25909.0,107.3209,107.4086,107.2595,107.3209,25909.0
2020-05-15 13:30:00,122.4,122.4,122.11,122.28,87018.0,107.3384,107.3384,107.0841,107.2332,87018.0
2020-05-15 13:35:00,122.27,122.35,122.12,122.25,51023.0,107.2244,107.2946,107.0929,107.2069,51023.0
2020-05-15 13:40:00,122.31,122.36,122.24,122.25,45263.0,107.2595,107.3033,107.1981,107.2069,45263.0
2020-05-15 13:45:00,122.25,122.29,122.09,122.19,66727.0,107.2069,107.242,107.0666,107.1543,66727.0
2020-05-15 13:50:00,122.2,122.26,122.14,122.23,42047.0,107.163,107.2156,107.1104,107.1893,42047.0
2020-05-15 13:55:00,122.25,122.35,122.19,122.32,54469.0,107.2069,107.2946,107.1543,107.2683,54469.0
2020-05-15 14:00:00,122.32,122.65,122.32,122.57,65551.0,107.2683,107.5577,107.2683,107.4875,65551.0
2020-05-15 14:05:00,122.56,122.59,122.28,122.29,48971.0,107.4787,107.505,107.2332,107.242,48971.0
2020-05-15 14:10:00,122.27,122.47,122.25,122.32,42884.0,107.2244,107.3998,107.2069,107.2683,42884.0
2020-05-15 14:15:00,122.33,122.4,122.1,122.14,37181.0,107.277,107.3384,107.0753,107.1104,37181.0
2020-05-15 14:20:00,122.14,122.45,122.14,122.32,37410.0,107.1104,107.3823,107.1104,107.2683,37410.0
2020-05-15 14:25:00,122.33,122.48,122.31,122.41,42130.0,107.277,107.4086,107.2595,107.3472,42130.0
2020-05-15 14:30:00,122.42,122.42,122.14,122.15,34451.0,107.356,107.356,107.1104,107.1192,34451.0
2020-05-15 14:35:00,122.15,122.2,121.9,121.95,98749.0,107.1192,107.163,106.8999,106.9438,98749.0
2020-05-15 14:40:00,121.96,122.11,121.93,121.94,61886.0,106.9526,107.0841,106.9263,106.935,61886.0
2020-05-15 14:45:00,121.94,122.19,121.92,122.03,32046.0,106.935,107.1543,106.9175,107.0139,32046.0
2020-05-15 14:50:00,122.04,122.26,121.95,122.02,33278.0,107.0227,107.2156,106.9438,107.0052,33278.0
2020-05-15 14:55:00,122.0,122.04,121.61,121.65,45581.0,106.9876,107.0227,106.6456,106.6807,45581.0
2020-05-15 15:00:00,121.64,122.05,121.62,121.98,44643.0,106.6719,107.0315,106.6544,106.9701,44643.0
2020-05-15 15:05:00,121.96,122.22,121.93,122.2,54653.0,106.9526,107.1806,106.9263,107.163,54653.0
2020-05-15 15:10:00,122.21,122.27,122.1,122.23,38966.0,107.1718,107.2244,107.0753,107.1893,38966.0
2020-05-15 15:15:00,122.21,122.35,122.12,122.17,45297.0,107.1718,107.2946,107.0929,107.1367,45297.0
2020-05-15 15:20:00,122.17,122.26,122.03,122.08,42990.0,107.1367,107.2156,107.0139,107.0578,42990.0
2020-05-15 15:25:00,122.06,122.12,121.73,121.83,70298.0,107.0403,107.0929,106.7509,106.8386,70298.0
2020-05-15 15:30:00,121.8,122.04,121.8,121.86,65471.0,106.8123,107.0227,106.8123,106.8649,65471.0
2020-05-15 15:35:00,121.88,121.94,121.44,121.49,54330.0,106.8824,106.935,106.4966,106.5404,54330.0
2020-05-15 15:40:00,121.49,121.49,121.17,121.18,64684.0,106.5404,106.5404,106.2598,106.2685,64684.0
2020-05-15 15:45:00,121.17,121.31,121.01,121.06,127375.0,106.2598,106.3825,106.1195,106.1633,127375.0
2020-05-15 15:50:00,121.03,121.12,119.89,120.83,182644.0,106.137,106.2159,105.1373,105.9616,182644.0
2020-05-15 15:55:00,120.82,121.2,120.76,121.01,359078.0,105.9528,106.2861,105.9002,106.1195,359078.0
2020-05-18 09:30:00,123.26,123.5,122.77,123.0,223106.0,108.0926,108.3031,107.6629,107.8646,223106.0
2020-05-18 09:35:00,123.06,124.19,122.86,124.07,167548.0,107.9172,108.9082,107.7418,108.8029,167548.0
2020-05-18 09:40:00,124.07,124.55,124.07,124.48,114184.0,108.8029,109.2239,108.8029,109.1625,114184.0
2020-05-18 09:45:00,124.51,124.76,124.32,124.46,108961.0,109.1888,109.408,109.0222,109.1449,108961.0
2020-05-18 09:50:00,124.47,124.58,123.62,123.64,98043.0,109.1537,109.2502,108.4083,108.4258,98043.0
2020-05-18 09:55:00,123.64,124.28,123.6,124.09,57046.0,108.4258,108.9871,108.3908,108.8205,57046.0
2020-05-18 10:00:00,124.1,124.27,123.77,123.89,55611.0,108.8292,108.9783,108.5398,108.6451,55611.0
2020-05-18 10:05:00,123.89,123.97,123.62,123.77,47350.0,108.6451,108.7152,108.4083,108.5398,47350.0
2020-05-18 10:10:00,123.78,123.81,123.08,123.1,113034.0,108.5486,108.5749,107.9347,107.9523,113034.0
2020-05-18 10:15:00,123.1,123.34,122.99,123.34,72514.0,107.9523,108.1628,107.8558,108.1628,72514.0
2020-05-18 10:20:00,123.32,123.53,123.06,123.24,77139.0,108.1452,108.3294,107.9172,108.0751,77139.0
2020-05-18 10:25:00,123.23,123.78,123.22,123.66,47640.0,108.0663,108.5486,108.0575,108.4434,47640.0
2020-05-18 10:30:00,123.65,123.91,123.59,123.85,35818.0,108.4346,108.6626,108.382,108.61,35818.0
2020-05-18 10:35:00,123.81,123.93,123.7,123.75,35084.0,108.5749,108.6802,108.4785,108.5223,35084.0
2020-05-18 10:40:00,123.73,123.9,123.63,123.77,53338.0,108.5048,108.6538,108.4171,108.5398,53338.0
2020-05-18 10:45:00,123.75,123.86,123.65,123.79,40525.0,108.5223,108.6188,108.4346,108.5574,40525.0
2020-05-18 10:50:00,123.8,124.03,123.8,123.9,45725.0,108.5661,108.7678,108.5661,108.6538,45725.0
2020-05-18 10:55:00,123.89,123.96,123.78,123.85,32815.0,108.6451,108.7065,108.5486,108.61,32815.0
2020-05-18 11:00:00,123.84,124.14,123.79,124.01,33054.0,108.6012,108.8643,108.5574,108.7503,33054.0
2020-05-18 11:05:00,124.01,124.11,123.85,123.87,45947.0,108.7503,108.838,108.61,108.6275,45947.0
2020-05-18 11:10:00,123.88,123.92,123.66,123.7,55603.0,108.6363,108.6714,108.4434,108.4785,55603.0
2020-05-18 11:15:00,123.68,123.93,123.63,123.93,64845.0,108.4609,108.6802,108.4171,108.6802,64845.0
2020-05-18 11:20:00,123.91,124.06,123.86,123.93,53395.0,108.6626,108.7942,108.6188,108.6802,53395.0
2020-05-18 11:25:00,123.95,123.98,123.77,123.86,32192.0,108.6977,108.724,108.5398,108.6188,32192.0
2020-05-18 11:30:00,123.87,124.29,123.87,124.2,47011.0,108.6275,108.9959,108.6275,108.9169,47011.0
2020-05-18 11:35:00,124.19,124.36,124.11,124.36,36831.0,108.9082,109.0572,108.838,109.0572,36831.0
2020-05-18 11:40:00,124.36,124.51,124.31,124.44,42993.0,109.0572,109.1888,109.0134,109.1274,42993.0
2020-05-18 11:45:00,124.42,124.46,124.2,124.31,40465.0,109.1099,109.1449,108.9169,109.0134,40465.0
2020-05-18 11:50:00,124.31,124.35,124.16,124.28,22004.0,109.0134,109.0485,108.8818,108.9871,22004.0
2020-05-18 11:55:00,124.29,124.34,124.12,124.22,22647.0,108.9959,109.0397,108.8468,108.9345,22647.0
2020-05-18 12:00:00,124.24,124.39,124.07,124.07,27612.0,108.952,109.0835,108.8029,108.8029,27612.0
2020-05-18 12:05:00,124.06,124.24,123.95,124.23,31588.0,108.7942,108.952,108.6977,108.9432,31588.0
2020-05-18 12:10:00,124.23,124.23,124.06,124.11,24175.0,108.9432,108.9432,108.7942,108.838,24175.0
2020-05-18 12:15:00,124.1,124.16,124.05,124.11,42310.0,108.8292,108.8818,108.7854,108.838,42310.0
2020-05-18 12:20:00,124.13,124.2,124.02,124.02,49852.0,108.8555,108.9169,108.7591,108.7591,49852.0
2020-05-18 12:25:00,124.03,124.16,124.03,124.12,20753.0,108.7678,108.8818,108.7678,108.8468,20753.0
2020-05-18 12:30:00,124.11,124.19,124.02,124.02,20612.0,108.838,108.9082,108.7591,108.7591,20612.0
2020-05-18 12:35:00,124.02,124.11,123.99,124.09,19160.0,108.7591,108.838,108.7328,108.8205,19160.0
2020-05-18 12:40:00,124.1,124.11,123.84,124.0,45191.0,108.8292,108.838,108.6012,108.7415,45191.0
2020-05-18 12:45:00,124.0,124.14,123.92,124.1,99571.0,108.7415,108.8643,108.6714,108.8292,99571.0
2020-05-18 12:50:00,124.1,124.59,124.1,124.59,52349.0,108.8292,109.2589,108.8292,109.2589,52349.0
2020-05-18 12:55:00,124.58,124.59,124.39,124.45,24503.0,109.2502,109.2589,109.0835,109.1362,24503.0
2020-05-18 13:00:00,124.45,124.45,124.23,124.33,30300.0,109.1362,109.1362,108.9432,109.0309,30300.0
2020-05-18 13:05:00,124.33,124.36,124.28,124.29,28786.0,109.0309,109.0572,108.9871,108.9959,28786.0
2020-05-18 13:10:00,124.28,124.42,124.24,124.37,19602.0,108.9871,109.1099,108.952,109.066,19602.0
2020-05-18 13:15:00,124.38,124.53,124.36,124.51,20456.0,109.0748,109.2063,109.0572,109.1888,20456.0
2020-05-18 13:20:00,124.49,124.64,124.42,124.51,26962.0,109.1712,109.3028,109.1099,109.1888,26962.0
2020-05-18 13:25:00,124.5,124.7,124.47,124.7,27333.0,109.18,109.3554,109.1537,109.3554,27333.0
2020-05-18 13:30:00,124.7,124.75,124.6,124.62,33517.0,109.3554,109.3992,109.2677,109.2852,33517.0
2020-05-18 13:35:00,124.65,124.66,124.54,124.6,28518.0,109.3116,109.3203,109.2151,109.2677,28518.0
2020-05-18 13:40:00,124.6,124.63,124.4,124.5,24685.0,109.2677,109.294,109.0923,109.18,24685.0
2020-05-18 13:45:00,124.5,124.68,124.5,124.63,29774.0,109.18,109.3379,109.18,109.294,29774.0
2020-05-18 13:50:00,124.62,124.66,124.53,124.59,23716.0,109.2852,109.3203,109.2063,109.2589,23716.0
2020-05-18 13:55:00,124.58,124.68,124.51,124.67,30182.0,109.2502,109.3379,109.1888,109.3291,30182.0
2020-05-18 14:00:00,124.68,124.88,124.65,124.88,51094.0,109.3379,109.5133,109.3116,109.5133,51094.0
2020-05-18 14:05:00,124.88,124.98,124.78,124.85,46858.0,109.5133,109.6009,109.4256,109.4869,46858.0
2020-05-18 14:10:00,124.86,125.25,124.83,125.24,63313.0,109.4957,109.8377,109.4694,109.829,63313.0
2020-05-18 14:15:00,125.23,125.29,125.14,125.28,53024.0,109.8202,109.8728,109.7413,109.864,53024.0
2020-05-18 14:20:00,125.29,125.55,125.27,125.35,95846.0,109.8728,110.1008,109.8553,109.9254,95846.0
2020-05-18 14:25:00,125.35,125.37,124.95,125.02,42841.0,109.9254,109.943,109.5746,109.636,42841.0
2020-05-18 14:30:00,125.0,125.02,124.76,124.77,42784.0,109.6185,109.636,109.408,109.4168,42784.0
2020-05-18 14:35:00,124.77,124.97,124.69,124.81,49402.0,109.4168,109.5922,109.3466,109.4519,49402.0
2020-05-18 14:40:00,124.81,125.05,124.81,125.01,40745.0,109.4519,109.6623,109.4519,109.6273,40745.0
2020-05-18 14:45:00,125.01,125.09,124.9,125.06,32927.0,109.6273,109.6974,109.5308,109.6711,32927.0
2020-05-18 14:50:00,125.02,125.02,124.78,124.92,22640.0,109.636,109.636,109.4256,109.5483,22640.0
2020-05-18 14:55:00,124.91,124.91,124.7,124.81,44443.0,109.5396,109.5396,109.3554,109.4519,44443.0
2020-05-18 15:00:00,124.79,125.03,124.79,124.98,29839.0,109.4343,109.6448,109.4343,109.6009,29839.0
2020-05-18 15:05:00,124.98,125.19,124.93,125.04,41577.0,109.6009,109.7851,109.5571,109.6536,41577.0
2020-05-18 15:10:00,125.03,125.09,124.85,125.09,34797.0,109.6448,109.6974,109.4869,109.6974,34797.0
2020-05-18 15:15:00,125.09,125.15,124.98,125.03,35292.0,109.6974,109.75,109.6009,109.6448,35292.0
2020-05-18 15:20:00,125.03,125.1,124.98,125.07,34690.0,109.6448,109.7062,109.6009,109.6799,34690.0
2020-05-18 15:25:00,125.04,125.09,124.97,125.06,37231.0,109.6536,109.6974,109.5922,109.6711,37231.0
2020-05-18 15:30:00,125.05,125.36,125.02,125.28,56304.0,109.6623,109.9342,109.636,109.864,56304.0
2020-05-18 15:35:00,125.28,125.35,125.18,125.27,68073.0,109.864,109.9254,109.7763,109.8553,68073.0
2020-05-18 15:40:00,125.28,125.46,125.27,125.35,68968.0,109.864,110.0219,109.8553,109.9254,68968.0
2020-05-18 15:45:00,125.36,125.45,125.31,125.45,68896.0,109.9342,110.0131,109.8903,110.0131,68896.0
2020-05-18 15:50:00,125.46,125.5,125.26,125.31,112912.0,110.0219,110.057,109.8465,109.8903,112912.0
2020-05-18 15:55:00,125.3,125.53,124.88,125.23,342784.0,109.8816,110.0833,109.5133,109.8202,342784.0
2020-05-19 09:30:00,125.27,125.97,124.15,124.3,333305.0,110.4439,111.0611,109.4565,109.5887,333305.0
2020-05-19 09:35:00,124.24,124.58,123.5,124.17,136191.0,109.5358,109.8356,108.8834,109.4741,136191.0
2020-05-19 09:40:00,124.23,124.63,124.0,124.28,108956.0,109.527,109.8797,109.3242,109.5711,108956.0
2020-05-19 09:45:00,124.31,124.33,123.7,124.2,165532.0,109.5975,109.6152,109.0597,109.5006,165532.0
2020-05-19 09:50:00,124.19,124.56,123.99,124.03,95662.0,109.4917,109.8179,109.3154,109.3507,95662.0
2020-05-19 09:55:00,124.03,124.44,123.95,124.23,96538.0,109.3507,109.7121,109.2801,109.527,96538.0
2020-05-19 10:00:00,124.16,124.16,123.56,123.58,101470.0,109.4653,109.4653,108.9363,108.9539,101470.0
2020-05-19 10:05:00,123.59,124.43,123.57,124.11,90571.0,108.9627,109.7033,108.9451,109.4212,90571.0
2020-05-19 10:10:00,124.09,124.22,123.87,123.9,56693.0,109.4036,109.5182,109.2096,109.2361,56693.0
2020-05-19 10:15:00,123.91,123.91,123.64,123.8,62595.0,109.2449,109.2449,109.0068,109.1479,62595.0
2020-05-19 10:20:00,123.8,123.8,123.64,123.67,46514.0,109.1479,109.1479,109.0068,109.0333,46514.0
2020-05-19 10:25:00,123.65,123.88,123.56,123.83,75481.0,109.0156,109.2184,108.9363,109.1743,75481.0
2020-05-19 10:30:00,123.82,124.04,123.75,123.94,81632.0,109.1655,109.3595,109.1038,109.2713,81632.0
2020-05-19 10:35:00,123.93,124.1,123.71,124.03,48192.0,109.2625,109.4124,109.0685,109.3507,48192.0
2020-05-19 10:40:00,123.99,123.99,123.34,123.45,67595.0,109.3154,109.3154,108.7423,108.8393,67595.0
2020-05-19 10:45:00,123.44,123.58,123.31,123.36,47226.0,108.8305,108.9539,108.7159,108.76,47226.0
2020-05-19 10:50:00,123.41,123.98,123.39,123.86,68490.0,108.8041,109.3066,108.7864,109.2008,68490.0
2020-05-19 10:55:00,123.86,123.86,123.61,123.67,48096.0,109.2008,109.2008,108.9804,109.0333,48096.0
2020-05-19 11:00:00,123.66,123.93,123.65,123.78,57028.0,109.0245,109.2625,109.0156,109.1303,57028.0
2020-05-19 11:05:00,123.77,123.8,123.6,123.71,50376.0,109.1214,109.1479,108.9716,109.0685,50376.0
2020-05-19 11:10:00,123.73,124.12,123.68,124.09,57460.0,109.0862,109.43,109.0421,109.4036,57460.0
2020-05-19 11:15:00,124.09,124.44,124.01,124.44,51200.0,109.4036,109.7121,109.333,109.7121,51200.0
2020-05-19 11:20:00,124.44,124.6,124.39,124.54,55304.0,109.7121,109.8532,109.6681,109.8003,55304.0
2020-05-19 11:25:00,124.54,125.1,124.4,124.96,104955.0,109.8003,110.294,109.6769,110.1706,104955.0
2020-05-19 11:30:00,124.95,125.02,124.76,124.92,71235.0,110.1618,110.2235,109.9943,110.1353,71235.0
2020-05-19 11:35:00,124.89,124.94,124.72,124.87,62662.0,110.1089,110.153,109.959,110.0913,62662.0
2020-05-19 11:40:00,124.88,125.25,124.82,125.23,69208.0,110.1001,110.4263,110.0472,110.4086,69208.0
2020-05-19 11:45:00,125.25,125.84,125.21,125.82,116058.0,110.4263,110.9465,110.391,110.9288,116058.0
2020-05-19 11:50:00,125.83,125.9,125.48,125.74,104068.0,110.9376,110.9994,110.6291,110.8583,104068.0
2020-05-19 11:55:00,125.75,125.77,125.28,125.28,57677.0,110.8671,110.8847,110.4527,110.4527,57677.0
2020-05-19 12:00:00,125.3,125.6,125.12,125.16,64997.0,110.4704,110.7349,110.3117,110.3469,64997.0
2020-05-19 12:05:00,125.17,125.29,124.98,125.12,47930.0,110.3557,110.4615,110.1882,110.3117,47930.0
2020-05-19 12:10:00,125.11,125.29,125.06,125.07,30007.0,110.3029,110.4615,110.2588,110.2676,30007.0
2020-05-19 12:15:00,125.07,125.14,124.75,124.84,35975.0,110.2676,110.3293,109.9855,110.0648,35975.0
2020-05-19 12:20:00,124.85,124.85,124.54,124.63,41658.0,110.0736,110.0736,109.8003,109.8797,41658.0
2020-05-19 12:25:00,124.65,124.74,124.33,124.43,50505.0,109.8973,109.9766,109.6152,109.7033,50505.0
2020-05-19 12:30:00,124.4,124.55,124.34,124.35,48878.0,109.6769,109.8091,109.624,109.6328,48878.0
2020-05-19 12:35:00,124.35,124.57,123.89,123.96,74661.0,109.6328,109.8268,109.2272,109.289,74661.0
2020-05-19 12:40:00,123.96,124.41,123.95,124.34,58758.0,109.289,109.6857,109.2801,109.624,58758.0
2020-05-19 12:45:00,124.35,124.36,123.99,124.03,55433.0,109.6328,109.6416,109.3154,109.3507,55433.0
2020-05-19 12:50:00,123.99,124.05,123.89,123.89,41311.0,109.3154,109.3683,109.2272,109.2272,41311.0
2020-05-19 12:55:00,123.89,124.0,123.79,123.89,65127.0,109.2272,109.3242,109.1391,109.2272,65127.0
2020-05-19 13:00:00,123.88,123.99,123.84,123.86,31471.0,109.2184,109.3154,109.1832,109.2008,31471.0
2020-05-19 13:05:00,123.86,123.96,123.8,123.88,32145.0,109.2008,109.289,109.1479,109.2184,32145.0
2020-05-19 13:10:00,123.89,123.89,123.62,123.8,41907.0,109.2272,109.2272,108.9892,109.1479,41907.0
2020-05-19 13:15:00,123.82,123.87,123.6,123.6,60027.0,109.1655,109.2096,108.9716,108.9716,60027.0
2020-05-19 13:20:00,123.62,123.79,123.59,123.74,68607.0,108.9892,109.1391,108.9627,109.095,68607.0
2020-05-19 13:25:00,123.74,123.81,123.62,123.76,42142.0,109.095,109.1567,108.9892,109.1126,42142.0
2020-05-19 13:30:00,123.75,123.94,123.67,123.94,44607.0,109.1038,109.2713,109.0333,109.2713,44607.0
2020-05-19 13:35:00,123.93,124.0,123.62,123.81,50662.0,109.2625,109.3242,108.9892,109.1567,50662.0
2020-05-19 13:40:00,123.79,123.87,123.75,123.78,46713.0,109.1391,109.2096,109.1038,109.1303,46713.0
2020-05-19 13:45:00,123.78,123.78,123.6,123.63,48755.0,109.1303,109.1303,108.9716,108.998,48755.0
2020-05-19 13:50:00,123.62,123.81,123.6,123.76,27787.0,108.9892,109.1567,108.9716,109.1126,27787.0
2020-05-19 13:55:00,123.76,124.04,123.72,124.02,74517.0,109.1126,109.3595,109.0774,109.3419,74517.0
2020-05-19 14:00:00,124.02,124.03,123.62,123.76,48346.0,109.3419,109.3507,108.9892,109.1126,48346.0
2020-05-19 14:05:00,123.77,123.93,123.75,123.91,41514.0,109.1214,109.2625,109.1038,109.2449,41514.0
2020-05-19 14:10:00,123.89,123.93,123.8,123.82,36163.0,109.2272,109.2625,109.1479,109.1655,36163.0
2020-05-19 14:15:00,123.83,123.93,123.83,123.85,42899.0,109.1743,109.2625,109.1743,109.192,42899.0
2020-05-19 14:20:00,123.87,124.05,123.85,123.91,54597.0,109.2096,109.3683,109.192,109.2449,54597.0
2020-05-19 14:25:00,123.91,123.95,123.76,123.85,51853.0,109.2449,109.2801,109.1126,109.192,51853.0
2020-05-19 14:30:00,123.86,124.25,123.85,124.2,47115.0,109.2008,109.5446,109.192,109.5006,47115.0
2020-05-19 14:35:00,124.19,124.2,123.95,124.09,70527.0,109.4917,109.5006,109.2801,109.4036,70527.0
2020-05-19 14:40:00,124.09,124.34,123.95,124.26,70418.0,109.4036,109.624,109.2801,109.5535,70418.0
2020-05-19 14:45:00,124.27,124.64,124.27,124.52,94742.0,109.5623,109.8885,109.5623,109.7827,94742.0
2020-05-19 14:50:00,124.52,124.78,124.45,124.55,110725.0,109.7827,110.0119,109.721,109.8091,110725.0
2020-05-19 14:55:00,124.54,124.55,123.68,123.76,96559.0,109.8003,109.8091,109.0421,109.1126,96559.0
2020-05-19 15:00:00,123.76,124.42,123.69,124.37,101420.0,109.1126,109.6945,109.0509,109.6504,101420.0
2020-05-19 15:05:00,124.38,124.49,124.33,124.41,70420.0,109.6592,109.7562,109.6152,109.6857,70420.0
2020-05-19 15:10:00,124.41,124.57,124.23,124.27,103592.0,109.6857,109.8268,109.527,109.5623,103592.0
2020-05-19 15:15:00,124.26,124.31,123.8,123.84,71341.0,109.5535,109.5975,109.1479,109.1832,71341.0
2020-05-19 15:20:00,123.84,123.97,123.69,123.75,79357.0,109.1832,109.2978,109.0509,109.1038,79357.0
2020-05-19 15:25:00,123.76,123.95,123.71,123.79,72184.0,109.1126,109.2801,109.0685,109.1391,72184.0
2020-05-19 15:30:00,123.81,123.9,123.6,123.67,82281.0,109.1567,109.2361,108.9716,109.0333,82281.0
2020-05-19 15:35:00,123.68,123.71,123.58,123.62,110367.0,109.0421,109.0685,108.9539,108.9892,110367.0
2020-05-19 15:40:00,123.62,123.71,123.59,123.63,109859.0,108.9892,109.0685,108.9627,108.998,109859.0
2020-05-19 15:45:00,123.6,123.71,123.53,123.59,197330.0,108.9716,109.0685,108.9098,108.9627,197330.0
2020-05-19 15:50:00,123.57,123.6,122.77,122.82,274910.0,108.9451,108.9716,108.2398,108.2839,274910.0
2020-05-19 15:55:00,122.8,123.39,122.78,123.2,342398.0,108.2662,108.7864,108.2486,108.6189,342398.0
2020-05-20 09:30:00,124.09,124.91,121.5,122.05,861228.0,109.4036,110.1265,107.1201,107.605,861228.0
2020-05-20 09:35:00,121.93,123.36,120.73,123.08,476544.0,107.4992,108.76,106.4412,108.5131,476544.0
2020-05-20 09:40:00,123.04,123.29,122.46,123.26,319886.0,108.4778,108.6983,107.9665,108.6718,319886.0
2020-05-20 09:45:00,123.26,123.66,122.29,122.64,274251.0,108.6718,109.0245,107.8166,108.1252,274251.0
2020-05-20 09:50:00,122.65,123.5,122.51,123.06,294394.0,108.134,108.8834,108.0106,108.4955,294394.0
2020-05-20 09:55:00,123.04,123.09,122.1,122.24,259660.0,108.4778,108.5219,107.6491,107.7725,259660.0
2020-05-20 10:00:00,122.27,122.5,121.85,122.43,227065.0,107.799,108.0018,107.4287,107.94,227065.0
2020-05-20 10:05:00,122.45,122.51,121.8,121.86,148953.0,107.9577,108.0106,107.3846,107.4375,148953.0
2020-05-20 10:10:00,121.86,122.2,121.68,122.02,164365.0,107.4375,107.7373,107.2788,107.5786,164365.0
2020-05-20 10:15:00,122.06,122.2,121.85,121.91,133349.0,107.6138,107.7373,107.4287,107.4816,133349.0
2020-05-20 10:20:00,121.92,121.95,120.77,121.11,230893.0,107.4904,107.5168,106.4765,106.7763,230893.0
2020-05-20 10:25:00,121.09,121.39,120.67,121.08,167911.0,106.7586,107.0231,106.3883,106.7498,167911.0
2020-05-20 10:30:00,121.08,121.45,120.58,121.26,189759.0,106.7498,107.076,106.309,106.9085,189759.0
2020-05-20 10:35:00,121.33,121.47,120.99,121.25,119564.0,106.9702,107.0937,106.6705,106.8997,119564.0
2020-05-20 10:40:00,121.23,121.56,120.83,121.08,132358.0,106.8821,107.173,106.5294,106.7498,132358.0
2020-05-20 10:45:00,121.08,121.09,120.69,120.83,84275.0,106.7498,106.7586,106.406,106.5294,84275.0
2020-05-20 10:50:00,120.83,120.98,120.59,120.65,116431.0,106.5294,106.6616,106.3178,106.3707,116431.0
2020-05-20 10:55:00,120.63,120.75,120.29,120.45,204567.0,106.3531,106.4589,106.0533,106.1944,204567.0
2020-05-20 11:00:00,120.45,120.89,120.35,120.76,190907.0,106.1944,106.5823,106.1062,106.4677,190907.0
2020-05-20 11:05:00,120.76,121.2,120.76,121.1,98732.0,106.4677,106.8556,106.4677,106.7674,98732.0
2020-05-20 11:10:00,121.11,121.57,121.02,121.28,180949.0,106.7763,107.1818,106.6969,106.9261,180949.0
2020-05-20 11:15:00,121.27,121.42,120.96,121.32,129450.0,106.9173,107.0496,106.644,106.9614,129450.0
2020-05-20 11:20:00,121.33,121.7,121.2,121.5,98344.0,106.9702,107.2964,106.8556,107.1201,98344.0
2020-05-20 11:25:00,121.49,122.16,121.38,121.81,201928.0,107.1113,107.702,107.0143,107.3934,201928.0
2020-05-20 11:30:00,121.82,121.85,121.43,121.6,95882.0,107.4022,107.4287,107.0584,107.2083,95882.0
2020-05-20 11:35:00,121.6,121.83,121.5,121.64,52080.0,107.2083,107.411,107.1201,107.2435,52080.0
2020-05-20 11:40:00,121.62,122.06,121.54,122.0,63852.0,107.2259,107.6138,107.1554,107.5609,63852.0
2020-05-20 11:45:00,121.98,122.13,121.46,121.46,111637.0,107.5433,107.6755,107.0848,107.0848,111637.0
2020-05-20 11:50:00,121.48,121.84,121.47,121.59,47435.0,107.1025,107.4199,107.0937,107.1995,47435.0
2020-05-20 11:55:00,121.6,121.82,121.46,121.57,63412.0,107.2083,107.4022,107.0848,107.1818,63412.0
2020-05-20 12:00:00,121.58,121.75,121.3,121.33,71918.0,107.1906,107.3405,106.9438,106.9702,71918.0
2020-05-20 12:05:00,121.3,121.56,121.15,121.25,79246.0,106.9438,107.173,106.8115,106.8997,79246.0
2020-05-20 12:10:00,121.25,121.27,120.52,120.75,141989.0,106.8997,106.9173,106.2561,106.4589,141989.0
2020-05-20 12:15:00,120.68,120.91,120.43,120.45,121274.0,106.3972,106.5999,106.1767,106.1944,121274.0
2020-05-20 12:20:00,120.47,120.54,120.09,120.41,195814.0,106.212,106.2737,105.877,106.1591,195814.0
2020-05-20 12:25:00,120.41,120.53,120.1,120.13,75923.0,106.1591,106.2649,105.8858,105.9122,75923.0
2020-05-20 12:30:00,120.11,120.41,120.07,120.3,65231.0,105.8946,106.1591,105.8594,106.0621,65231.0
2020-05-20 12:35:00,120.3,120.44,120.02,120.1,91836.0,106.0621,106.1856,105.8153,105.8858,91836.0
2020-05-20 12:40:00,120.1,120.17,119.83,119.91,139385.0,105.8858,105.9475,105.6478,105.7183,139385.0
2020-05-20 12:45:00,119.92,119.99,119.56,119.69,151097.0,105.7271,105.7888,105.4097,105.5243,151097.0
2020-05-20 12:50:00,119.73,119.85,119.53,119.82,88564.0,105.5596,105.6654,105.3833,105.6389,88564.0
2020-05-20 12:55:00,119.82,119.97,119.61,119.66,65421.0,105.6389,105.7712,105.4538,105.4979,65421.0
2020-05-20 13:00:00,119.66,119.94,119.61,119.68,79636.0,105.4979,105.7447,105.4538,105.5155,79636.0
2020-05-20 13:05:00,119.67,119.71,119.46,119.59,75650.0,105.5067,105.542,105.3215,105.4362,75650.0
2020-05-20 13:10:00,119.59,119.74,119.49,119.59,65610.0,105.4362,105.5684,105.348,105.4362,65610.0
2020-05-20 13:15:00,119.58,119.76,119.51,119.65,74469.0,105.4273,105.586,105.3656,105.4891,74469.0
2020-05-20 13:20:00,119.66,119.66,119.48,119.56,47454.0,105.4979,105.4979,105.3392,105.4097,47454.0
2020-05-20 13:25:00,119.58,119.61,119.51,119.59,36474.0,105.4273,105.4538,105.3656,105.4362,36474.0
2020-05-20 13:30:00,119.59,119.76,119.57,119.65,56669.0,105.4362,105.586,105.4185,105.4891,56669.0
2020-05-20 13:35:00,119.66,119.8,119.56,119.75,66755.0,105.4979,105.6213,105.4097,105.5772,66755.0
2020-05-20 13:40:00,119.76,119.77,119.62,119.74,41091.0,105.586,105.5949,105.4626,105.5684,41091.0
2020-05-20 13:45:00,119.73,119.88,119.7,119.83,61563.0,105.5596,105.6918,105.5331,105.6478,61563.0
2020-05-20 13:50:00,119.83,119.98,119.82,119.84,57610.0,105.6478,105.78,105.6389,105.6566,57610.0
2020-05-20 13:55:00,119.82,120.1,119.75,120.0,65304.0,105.6389,105.8858,105.5772,105.7976,65304.0
2020-05-20 14:00:00,120.01,120.17,119.46,119.87,105170.0,105.8065,105.9475,105.3215,105.683,105170.0
2020-05-20 14:05:00,119.86,120.17,119.79,119.87,74516.0,105.6742,105.9475,105.6125,105.683,74516.0
2020-05-20 14:10:00,119.86,120.01,119.76,119.82,45087.0,105.6742,105.8065,105.586,105.6389,45087.0
2020-05-20 14:15:00,119.82,119.87,119.67,119.74,95933.0,105.6389,105.683,105.5067,105.5684,95933.0
2020-05-20 14:20:00,119.73,119.78,119.67,119.69,66474.0,105.5596,105.6037,105.5067,105.5243,66474.0
2020-05-20 14:25:00,119.69,119.74,119.36,119.54,120241.0,105.5243,105.5684,105.2334,105.3921,120241.0
2020-05-20 14:30:00,119.53,119.83,119.46,119.76,77792.0,105.3833,105.6478,105.3215,105.586,77792.0
2020-05-20 14:35:00,119.75,119.96,119.6,119.84,45531.0,105.5772,105.7624,105.445,105.6566,45531.0
2020-05-20 14:40:00,119.84,119.97,119.73,119.92,52382.0,105.6566,105.7712,105.5596,105.7271,52382.0
2020-05-20 14:45:00,119.92,119.93,119.7,119.75,70818.0,105.7271,105.7359,105.5331,105.5772,70818.0
2020-05-20 14:50:00,119.75,119.99,119.65,119.94,64658.0,105.5772,105.7888,105.4891,105.7447,64658.0
2020-05-20 14:55:00,119.93,119.99,119.52,119.59,79981.0,105.7359,105.7888,105.3744,105.4362,79981.0
2020-05-20 15:00:00,119.61,119.67,119.48,119.56,74688.0,105.4538,105.5067,105.3392,105.4097,74688.0
2020-05-20 15:05:00,119.55,119.55,119.45,119.47,111436.0,105.4009,105.4009,105.3127,105.3304,111436.0
2020-05-20 15:10:00,119.47,119.66,119.44,119.53,85518.0,105.3304,105.4979,105.3039,105.3833,85518.0
2020-05-20 15:15:00,119.53,119.67,119.53,119.55,55477.0,105.3833,105.5067,105.3833,105.4009,55477.0
2020-05-20 15:20:00,119.55,119.68,119.51,119.64,60318.0,105.4009,105.5155,105.3656,105.4802,60318.0
2020-05-20 15:25:00,119.63,119.7,119.52,119.67,60396.0,105.4714,105.5331,105.3744,105.5067,60396.0
2020-05-20 15:30:00,119.67,119.81,119.56,119.78,84426.0,105.5067,105.6301,105.4097,105.6037,84426.0
2020-05-20 15:35:00,119.78,120.29,119.76,120.09,127598.0,105.6037,106.0533,105.586,105.877,127598.0
2020-05-20 15:40:00,120.08,120.25,119.89,120.11,121654.0,105.8682,106.018,105.7007,105.8946,121654.0
2020-05-20 15:45:00,120.09,120.19,119.71,119.71,98645.0,105.877,105.9651,105.542,105.542,98645.0
2020-05-20 15:50:00,119.72,119.79,119.29,119.54,275718.0,105.5508,105.6125,105.1717,105.3921,275718.0
2020-05-20 15:55:00,119.55,119.9,119.54,119.63,297214.0,105.4009,105.7095,105.3921,105.4714,297214.0
2020-05-21 09:30:00,119.63,120.37,119.05,119.1,227914.0,105.4714,106.1238,104.9601,105.0042,227914.0
2020-05-21 09:35:00,119.12,119.66,119.08,119.6,99690.0,105.0218,105.4979,104.9865,105.445,99690.0
2020-05-21 09:40:00,119.58,119.67,119.21,119.54,134502.0,105.4273,105.5067,105.1011,105.3921,134502.0
2020-05-21 09:45:00,119.55,119.91,119.39,119.78,112823.0,105.4009,105.7183,105.2598,105.6037,112823.0
2020-05-21 09:50:00,119.76,119.79,119.41,119.42,79113.0,105.586,105.6125,105.2775,105.2863,79113.0
2020-05-21 09:55:00,119.44,120.05,119.44,119.99,129978.0,105.3039,105.8417,105.3039,105.7888,129978.0
2020-05-21 10:00:00,119.97,120.2,119.78,119.87,147244.0,105.7712,105.974,105.6037,105.683,147244.0
2020-05-21 10:05:00,119.88,120.09,119.76,119.76,76114.0,105.6918,105.877,105.586,105.586,76114.0
2020-05-21 10:10:00,119.78,119.9,119.58,119.67,72949.0,105.6037,105.7095,105.4273,105.5067,72949.0
2020-05-21 10:15:00,119.65,119.9,119.56,119.67,89075.0,105.4891,105.7095,105.4097,105.5067,89075.0
2020-05-21 10:20:00,119.66,119.88,119.52,119.82,72312.0,105.4979,105.6918,105.3744,105.6389,72312.0
2020-05-21 10:25:00,119.81,119.9,119.63,119.67,39967.0,105.6301,105.7095,105.4714,105.5067,39967.0
2020-05-21 10:30:00,119.69,119.69,119.02,119.1,61758.0,105.5243,105.5243,104.9336,105.0042,61758.0
2020-05-21 10:35:00,119.08,119.4,118.95,119.24,72341.0,104.9865,105.2686,104.8719,105.1276,72341.0
2020-05-21 10:40:00,119.23,119.45,118.91,119.39,72051.0,105.1188,105.3127,104.8366,105.2598,72051.0
2020-05-21 10:45:00,119.38,119.48,119.31,119.45,47212.0,105.251,105.3392,105.1893,105.3127,47212.0
2020-05-21 10:50:00,119.44,119.49,119.3,119.34,36544.0,105.3039,105.348,105.1805,105.2157,36544.0
2020-05-21 10:55:00,119.33,119.45,119.26,119.29,50260.0,105.2069,105.3127,105.1452,105.1717,50260.0
2020-05-21 11:00:00,119.31,119.31,118.61,118.72,104676.0,105.1893,105.1893,104.5721,104.6691,104676.0
2020-05-21 11:05:00,118.73,118.81,118.53,118.62,61999.0,104.6779,104.7485,104.5016,104.581,61999.0
2020-05-21 11:10:00,118.61,118.71,118.39,118.55,83596.0,104.5721,104.6603,104.3782,104.5192,83596.0
2020-05-21 11:15:00,118.54,118.55,117.93,118.09,100522.0,104.5104,104.5192,103.9726,104.1137,100522.0
2020-05-21 11:20:00,118.1,118.2,117.98,118.02,48787.0,104.1225,104.2107,104.0167,104.052,48787.0
2020-05-21 11:25:00,118.0,118.23,117.84,118.16,73983.0,104.0343,104.2371,103.8933,104.1754,73983.0
2020-05-21 11:30:00,118.14,118.39,118.13,118.22,46917.0,104.1578,104.3782,104.149,104.2283,46917.0
2020-05-21 11:35:00,118.21,118.41,118.11,118.34,46164.0,104.2195,104.3958,104.1313,104.3341,46164.0
2020-05-21 11:40:00,118.34,118.5,118.27,118.3,50861.0,104.3341,104.4752,104.2724,104.2988,50861.0
2020-05-21 11:45:00,118.29,118.39,118.16,118.24,41666.0,104.29,104.3782,104.1754,104.2459,41666.0
2020-05-21 11:50:00,118.24,118.39,118.09,118.13,63810.0,104.2459,104.3782,104.1137,104.149,63810.0
2020-05-21 11:55:00,118.13,118.21,117.95,117.96,52565.0,104.149,104.2195,103.9903,103.9991,52565.0
2020-05-21 12:00:00,117.97,118.25,117.97,118.1,104360.0,104.0079,104.2548,104.0079,104.1225,104360.0
2020-05-21 12:05:00,118.1,118.18,117.97,118.0,85479.0,104.1225,104.193,104.0079,104.0343,85479.0
2020-05-21 12:10:00,117.99,118.14,117.9,118.0,52711.0,104.0255,104.1578,103.9462,104.0343,52711.0
2020-05-21 12:15:00,118.01,118.15,117.93,118.03,55186.0,104.0432,104.1666,103.9726,104.0608,55186.0
2020-05-21 12:20:00,118.03,118.07,117.93,118.02,32015.0,104.0608,104.0961,103.9726,104.052,32015.0
2020-05-21 12:25:00,118.02,118.3,117.96,118.11,72728.0,104.052,104.2988,103.9991,104.1313,72728.0
2020-05-21 12:30:00,118.1,118.21,118.01,118.07,52496.0,104.1225,104.2195,104.0432,104.0961,52496.0
2020-05-21 12:35:00,118.11,118.12,117.85,117.9,44421.0,104.1313,104.1401,103.9021,103.9462,44421.0
2020-05-21 12:40:00,117.92,118.45,117.9,118.19,75984.0,103.9638,104.4311,103.9462,104.2019,75984.0
2020-05-21 12:45:00,118.18,118.2,117.99,118.01,68075.0,104.193,104.2107,104.0255,104.0432,68075.0
2020-05-21 12:50:00,117.98,118.01,117.79,117.87,43468.0,104.0167,104.0432,103.8492,103.9197,43468.0
2020-05-21 12:55:00,117.87,117.92,117.72,117.82,77963.0,103.9197,103.9638,103.7875,103.8756,77963.0
2020-05-21 13:00:00,117.83,118.11,117.65,117.92,128864.0,103.8845,104.1313,103.7258,103.9638,128864.0
2020-05-21 13:05:00,117.92,117.98,117.77,117.8,61413.0,103.9638,104.0167,103.8316,103.858,61413.0
2020-05-21 13:10:00,117.83,118.02,117.78,117.98,137838.0,103.8845,104.052,103.8404,104.0167,137838.0
2020-05-21 13:15:00,117.94,118.03,117.84,117.89,45463.0,103.9814,104.0608,103.8933,103.9374,45463.0
2020-05-21 13:20:00,117.87,117.98,117.8,117.85,49041.0,103.9197,104.0167,103.858,103.9021,49041.0
2020-05-21 13:25:00,117.84,118.05,117.82,117.9,39148.0,103.8933,104.0784,103.8756,103.9462,39148.0
2020-05-21 13:30:00,117.9,117.93,117.81,117.82,40185.0,103.9462,103.9726,103.8668,103.8756,40185.0
2020-05-21 13:35:00,117.82,117.89,117.77,117.81,43226.0,103.8756,103.9374,103.8316,103.8668,43226.0
2020-05-21 13:40:00,117.81,117.82,117.64,117.77,83930.0,103.8668,103.8756,103.7169,103.8316,83930.0
2020-05-21 13:45:00,117.76,117.88,117.72,117.83,58781.0,103.8227,103.9285,103.7875,103.8845,58781.0
2020-05-21 13:50:00,117.83,117.85,117.72,117.76,37653.0,103.8845,103.9021,103.7875,103.8227,37653.0
2020-05-21 13:55:00,117.76,118.32,117.71,118.23,130355.0,103.8227,104.3165,103.7787,104.2371,130355.0
2020-05-21 14:00:00,118.23,118.38,118.15,118.35,43592.0,104.2371,104.3694,104.1666,104.3429,43592.0
2020-05-21 14:05:00,118.35,118.49,118.3,118.31,81080.0,104.3429,104.4663,104.2988,104.3077,81080.0
2020-05-21 14:10:00,118.31,118.49,118.3,118.42,75032.0,104.3077,104.4663,104.2988,104.4046,75032.0
2020-05-21 14:15:00,118.42,118.59,118.38,118.39,51841.0,104.4046,104.5545,104.3694,104.3782,51841.0
2020-05-21 14:20:00,118.4,118.45,118.32,118.39,34811.0,104.387,104.4311,104.3165,104.3782,34811.0
2020-05-21 14:25:00,118.39,118.77,118.33,118.69,53889.0,104.3782,104.7132,104.3253,104.6427,53889.0
2020-05-21 14:30:00,118.69,118.69,118.42,118.45,45367.0,104.6427,104.6427,104.4046,104.4311,45367.0
2020-05-21 14:35:00,118.45,118.46,118.18,118.22,46683.0,104.4311,104.4399,104.193,104.2283,46683.0
2020-05-21 14:40:00,118.2,118.42,118.16,118.32,28369.0,104.2107,104.4046,104.1754,104.3165,28369.0
2020-05-21 14:45:00,118.31,118.33,118.2,118.26,28092.0,104.3077,104.3253,104.2107,104.2636,28092.0
2020-05-21 14:50:00,118.24,118.35,118.05,118.32,53741.0,104.2459,104.3429,104.0784,104.3165,53741.0
2020-05-21 14:55:00,118.31,118.5,118.26,118.39,33498.0,104.3077,104.4752,104.2636,104.3782,33498.0
2020-05-21 15:00:00,118.4,118.66,118.38,118.65,50917.0,104.387,104.6162,104.3694,104.6074,50917.0
2020-05-21 15:05:00,118.65,118.66,118.49,118.66,56405.0,104.6074,104.6162,104.4663,104.6162,56405.0
2020-05-21 15:10:00,118.64,118.68,118.44,118.67,69834.0,104.5986,104.6339,104.4223,104.625,69834.0
2020-05-21 15:15:00,118.66,118.86,118.58,118.75,87673.0,104.6162,104.7926,104.5457,104.6956,87673.0
2020-05-21 15:20:00,118.76,118.98,118.74,118.81,100871.0,104.7044,104.8984,104.6868,104.7485,100871.0
2020-05-21 15:25:00,118.79,118.86,118.72,118.79,68816.0,104.7308,104.7926,104.6691,104.7308,68816.0
2020-05-21 15:30:00,118.79,118.92,118.7,118.85,101675.0,104.7308,104.8455,104.6515,104.7837,101675.0
2020-05-21 15:35:00,118.83,118.95,118.76,118.88,113237.0,104.7661,104.8719,104.7044,104.8102,113237.0
2020-05-21 15:40:00,118.87,118.9,118.75,118.79,112549.0,104.8014,104.8278,104.6956,104.7308,112549.0
2020-05-21 15:45:00,118.8,118.8,118.62,118.76,179006.0,104.7397,104.7397,104.581,104.7044,179006.0
2020-05-21 15:50:00,118.76,118.77,118.62,118.64,151592.0,104.7044,104.7132,104.581,104.5986,151592.0
2020-05-21 15:55:00,118.64,118.83,118.61,118.64,345672.0,104.5986,104.7661,104.5721,104.5986,345672.0
2020-05-22 09:30:00,118.83,119.36,118.55,118.91,153918.0,104.7661,105.2334,104.5192,104.8366,153918.0
2020-05-22 09:35:00,118.86,119.0,118.74,118.89,124417.0,104.7926,104.916,104.6868,104.819,124417.0
2020-05-22 09:40:00,118.93,119.25,118.77,119.0,124611.0,104.8543,105.1364,104.7132,104.916,124611.0
2020-05-22 09:45:00,118.99,119.13,118.83,119.0,111967.0,104.9072,105.0306,104.7661,104.916,111967.0
2020-05-22 09:50:00,118.99,119.07,118.79,118.93,52529.0,104.9072,104.9777,104.7308,104.8543,52529.0
2020-05-22 09:55:00,118.95,119.15,118.45,118.45,69347.0,104.8719,105.0482,104.4311,104.4311,69347.0
2020-05-22 10:00:00,118.49,118.98,118.45,118.84,72742.0,104.4663,104.8984,104.4311,104.7749,72742.0
2020-05-22 10:05:00,118.93,118.95,118.49,118.55,63680.0,104.8543,104.8719,104.4663,104.5192,63680.0
2020-05-22 10:10:00,118.53,118.66,118.45,118.64,38732.0,104.5016,104.6162,104.4311,104.5986,38732.0
2020-05-22 10:15:00,118.61,118.67,118.34,118.43,48448.0,104.5721,104.625,104.3341,104.4134,48448.0
2020-05-22 10:20:00,118.45,118.73,118.42,118.61,71059.0,104.4311,104.6779,104.4046,104.5721,71059.0
2020-05-22 10:25:00,118.61,118.61,118.43,118.55,52149.0,104.5721,104.5721,104.4134,104.5192,52149.0
2020-05-22 10:30:00,118.55,118.63,118.34,118.55,49056.0,104.5192,104.5898,104.3341,104.5192,49056.0
2020-05-22 10:35:00,118.55,118.72,118.21,118.72,94684.0,104.5192,104.6691,104.2195,104.6691,94684.0
2020-05-22 10:40:00,118.72,118.75,118.58,118.63,93125.0,104.6691,104.6956,104.5457,104.5898,93125.0
2020-05-22 10:45:00,118.63,118.83,118.57,118.68,33258.0,104.5898,104.7661,104.5369,104.6339,33258.0
2020-05-22 10:50:00,118.66,118.67,118.44,118.49,37928.0,104.6162,104.625,104.4223,104.4663,37928.0
2020-05-22 10:55:00,118.47,118.48,118.33,118.33,26700.0,104.4487,104.4575,104.3253,104.3253,26700.0
2020-05-22 11:00:00,118.32,118.39,118.21,118.33,20427.0,104.3165,104.3782,104.2195,104.3253,20427.0
2020-05-22 11:05:00,118.31,118.45,118.29,118.4,32041.0,104.3077,104.4311,104.29,104.387,32041.0
2020-05-22 11:10:00,118.42,118.48,118.35,118.46,54781.0,104.4046,104.4575,104.3429,104.4399,54781.0
2020-05-22 11:15:00,118.44,118.62,118.38,118.55,35424.0,104.4223,104.581,104.3694,104.5192,35424.0
2020-05-22 11:20:00,118.57,118.73,118.45,118.51,72505.0,104.5369,104.6779,104.4311,104.484,72505.0
2020-05-22 11:25:00,118.5,118.67,118.44,118.64,40722.0,104.4752,104.625,104.4223,104.5986,40722.0
2020-05-22 11:30:00,118.61,118.75,118.51,118.71,26321.0,104.5721,104.6956,104.484,104.6603,26321.0
2020-05-22 11:35:00,118.72,118.8,118.63,118.73,39411.0,104.6691,104.7397,104.5898,104.6779,39411.0
2020-05-22 11:40:00,118.72,118.8,118.6,118.65,47477.0,104.6691,104.7397,104.5633,104.6074,47477.0
2020-05-22 11:45:00,118.66,118.74,118.57,118.61,31205.0,104.6162,104.6868,104.5369,104.5721,31205.0
2020-05-22 11:50:00,118.61,118.67,118.59,118.66,24545.0,104.5721,104.625,104.5545,104.6162,24545.0
2020-05-22 11:55:00,118.65,118.69,118.55,118.56,26236.0,104.6074,104.6427,104.5192,104.5281,26236.0
2020-05-22 12:00:00,118.56,118.62,118.51,118.56,26545.0,104.5281,104.581,104.484,104.5281,26545.0
2020-05-22 12:05:00,118.56,118.63,118.51,118.54,28134.0,104.5281,104.5898,104.484,104.5104,28134.0
2020-05-22 12:10:00,118.54,118.57,118.41,118.42,29319.0,104.5104,104.5369,104.3958,104.4046,29319.0
2020-05-22 12:15:00,118.44,118.49,118.4,118.44,20354.0,104.4223,104.4663,104.387,104.4223,20354.0
2020-05-22 12:20:00,118.43,118.47,118.4,118.43,28557.0,104.4134,104.4487,104.387,104.4134,28557.0
2020-05-22 12:25:00,118.42,118.51,118.4,118.45,33794.0,104.4046,104.484,104.387,104.4311,33794.0
2020-05-22 12:30:00,118.43,118.51,118.41,118.48,31085.0,104.4134,104.484,104.3958,104.4575,31085.0
2020-05-22 12:35:00,118.48,118.56,118.46,118.47,26266.0,104.4575,104.5281,104.4399,104.4487,26266.0
2020-05-22 12:40:00,118.48,118.56,118.42,118.5,29785.0,104.4575,104.5281,104.4046,104.4752,29785.0
2020-05-22 12:45:00,118.5,118.52,118.4,118.42,31017.0,104.4752,104.4928,104.387,104.4046,31017.0
2020-05-22 12:50:00,118.43,118.62,118.34,118.48,33069.0,104.4134,104.581,104.3341,104.4575,33069.0
2020-05-22 12:55:00,118.49,118.51,118.41,118.42,25796.0,104.4663,104.484,104.3958,104.4046,25796.0
2020-05-22 13:00:00,118.41,118.5,118.4,118.44,22042.0,104.3958,104.4752,104.387,104.4223,22042.0
2020-05-22 13:05:00,118.43,118.43,118.34,118.37,24868.0,104.4134,104.4134,104.3341,104.3606,24868.0
2020-05-22 13:10:00,118.36,118.53,118.34,118.51,37006.0,104.3517,104.5016,104.3341,104.484,37006.0
2020-05-22 13:15:00,118.53,118.71,118.42,118.56,66995.0,104.5016,104.6603,104.4046,104.5281,66995.0
2020-05-22 13:20:00,118.56,118.57,118.47,118.52,23641.0,104.5281,104.5369,104.4487,104.4928,23641.0
2020-05-22 13:25:00,118.53,118.59,118.46,118.5,17300.0,104.5016,104.5545,104.4399,104.4752,17300.0
2020-05-22 13:30:00,118.5,118.63,118.49,118.56,29182.0,104.4752,104.5898,104.4663,104.5281,29182.0
2020-05-22 13:35:00,118.56,118.57,118.51,118.55,18752.0,104.5281,104.5369,104.484,104.5192,18752.0
2020-05-22 13:40:00,118.55,118.66,118.51,118.54,21213.0,104.5192,104.6162,104.484,104.5104,21213.0
2020-05-22 13:45:00,118.53,118.57,118.43,118.44,21808.0,104.5016,104.5369,104.4134,104.4223,21808.0
2020-05-22 13:50:00,118.44,118.45,118.27,118.38,33562.0,104.4223,104.4311,104.2724,104.3694,33562.0
2020-05-22 13:55:00,118.37,118.53,118.29,118.46,54951.0,104.3606,104.5016,104.29,104.4399,54951.0
2020-05-22 14:00:00,118.44,118.53,118.43,118.49,39714.0,104.4223,104.5016,104.4134,104.4663,39714.0
2020-05-22 14:05:00,118.5,118.52,118.42,118.43,31441.0,104.4752,104.4928,104.4046,104.4134,31441.0
2020-05-22 14:10:00,118.42,118.44,118.15,118.16,40041.0,104.4046,104.4223,104.1666,104.1754,40041.0
2020-05-22 14:15:00,118.16,118.22,118.08,118.09,33318.0,104.1754,104.2283,104.1049,104.1137,33318.0
2020-05-22 14:20:00,118.09,118.1,117.91,117.92,42567.0,104.1137,104.1225,103.955,103.9638,42567.0
2020-05-22 14:25:00,117.92,118.01,117.91,117.91,47097.0,103.9638,104.0432,103.955,103.955,47097.0
2020-05-22 14:30:00,117.94,117.97,117.8,117.8,36827.0,103.9814,104.0079,103.858,103.858,36827.0
2020-05-22 14:35:00,117.83,117.86,117.74,117.75,42240.0,103.8845,103.9109,103.8051,103.8139,42240.0
2020-05-22 14:40:00,117.74,117.75,117.54,117.57,37024.0,103.8051,103.8139,103.6288,103.6552,37024.0
2020-05-22 14:45:00,117.57,117.66,117.52,117.64,35161.0,103.6552,103.7346,103.6112,103.7169,35161.0
2020-05-22 14:50:00,117.65,117.89,117.65,117.85,32793.0,103.7258,103.9374,103.7258,103.9021,32793.0
2020-05-22 14:55:00,117.85,117.94,117.62,117.64,57601.0,103.9021,103.9814,103.6993,103.7169,57601.0
2020-05-22 15:00:00,117.64,117.68,117.59,117.65,45838.0,103.7169,103.7522,103.6729,103.7258,45838.0
2020-05-22 15:05:00,117.66,117.68,117.53,117.59,35449.0,103.7346,103.7522,103.62,103.6729,35449.0
2020-05-22 15:10:00,117.58,117.58,117.44,117.45,35623.0,103.664,103.664,103.5406,103.5494,35623.0
2020-05-22 15:15:00,117.47,117.5,117.39,117.41,29624.0,103.5671,103.5935,103.4965,103.5142,29624.0
2020-05-22 15:20:00,117.42,117.47,117.18,117.32,55296.0,103.523,103.5671,103.3114,103.4348,55296.0
2020-05-22 15:25:00,117.32,117.37,117.25,117.37,34378.0,103.4348,103.4789,103.3731,103.4789,34378.0
2020-05-22 15:30:00,117.36,117.51,117.31,117.38,50598.0,103.4701,103.6023,103.426,103.4877,50598.0
2020-05-22 15:35:00,117.37,117.43,117.31,117.38,41894.0,103.4789,103.5318,103.426,103.4877,41894.0
2020-05-22 15:40:00,117.38,117.42,117.24,117.39,76766.0,103.4877,103.523,103.3643,103.4965,76766.0
2020-05-22 15:45:00,117.38,117.45,117.3,117.42,87257.0,103.4877,103.5494,103.4172,103.523,87257.0
2020-05-22 15:50:00,117.43,117.57,117.34,117.45,124976.0,103.5318,103.6552,103.4525,103.5494,124976.0
2020-05-22 15:55:00,117.46,117.58,117.4,117.47,203399.0,103.5583,103.664,103.5054,103.5671,203399.0
2020-05-26 09:30:00,118.8,119.52,118.6,119.31,273547.0,104.7397,105.3744,104.5633,105.1893,273547.0
2020-05-26 09:35:00,119.33,119.57,119.06,119.5,125148.0,105.2069,105.4185,104.9689,105.3568,125148.0
2020-05-26 09:40:00,119.48,119.83,119.34,119.73,92405.0,105.3392,105.6478,105.2157,105.5596,92405.0
2020-05-26 09:45:00,119.71,119.89,119.51,119.62,119586.0,105.542,105.7007,105.3656,105.4626,119586.0
2020-05-26 09:50:00,119.66,119.87,119.48,119.77,75867.0,105.4979,105.683,105.3392,105.5949,75867.0
2020-05-26 09:55:00,119.81,119.96,119.35,119.55,69511.0,105.6301,105.7624,105.2246,105.4009,69511.0
2020-05-26 10:00:00,119.54,119.55,119.02,119.1,76320.0,105.3921,105.4009,104.9336,105.0042,76320.0
2020-05-26 10:05:00,119.09,119.2,118.7,118.74,72993.0,104.9953,105.0923,104.6515,104.6868,72993.0
2020-05-26 10:10:00,118.73,118.8,118.57,118.72,65566.0,104.6779,104.7397,104.5369,104.6691,65566.0
2020-05-26 10:15:00,118.73,118.99,118.64,118.75,62004.0,104.6779,104.9072,104.5986,104.6956,62004.0
2020-05-26 10:20:00,118.75,118.95,118.7,118.87,65408.0,104.6956,104.8719,104.6515,104.8014,65408.0
2020-05-26 10:25:00,118.85,118.85,118.52,118.61,65242.0,104.7837,104.7837,104.4928,104.5721,65242.0
2020-05-26 10:30:00,118.61,118.71,118.44,118.5,74201.0,104.5721,104.6603,104.4223,104.4752,74201.0
2020-05-26 10:35:00,118.5,118.57,118.31,118.39,54127.0,104.4752,104.5369,104.3077,104.3782,54127.0
2020-05-26 10:40:00,118.38,118.4,118.06,118.08,62995.0,104.3694,104.387,104.0872,104.1049,62995.0
2020-05-26 10:45:00,118.09,118.24,117.95,118.18,54888.0,104.1137,104.2459,103.9903,104.193,54888.0
2020-05-26 10:50:00,118.18,118.49,118.12,118.41,62939.0,104.193,104.4663,104.1401,104.3958,62939.0
2020-05-26 10:55:00,118.44,118.45,118.17,118.23,47647.0,104.4223,104.4311,104.1842,104.2371,47647.0
2020-05-26 11:00:00,118.21,118.23,118.15,118.21,33325.0,104.2195,104.2371,104.1666,104.2195,33325.0
2020-05-26 11:05:00,118.18,118.4,118.16,118.25,63857.0,104.193,104.387,104.1754,104.2548,63857.0
2020-05-26 11:10:00,118.24,118.49,118.13,118.48,44867.0,104.2459,104.4663,104.149,104.4575,44867.0
2020-05-26 11:15:00,118.49,118.49,118.25,118.31,38500.0,104.4663,104.4663,104.2548,104.3077,38500.0
2020-05-26 11:20:00,118.33,118.34,118.06,118.07,35460.0,104.3253,104.3341,104.0872,104.0961,35460.0
2020-05-26 11:25:00,118.07,118.09,117.7,117.93,54571.0,104.0961,104.1137,103.7698,103.9726,54571.0
2020-05-26 11:30:00,117.9,118.0,117.72,117.85,35860.0,103.9462,104.0343,103.7875,103.9021,35860.0
2020-05-26 11:35:00,117.85,117.99,117.79,117.96,37696.0,103.9021,104.0255,103.8492,103.9991,37696.0
2020-05-26 11:40:00,117.96,118.0,117.48,117.51,47311.0,103.9991,104.0343,103.5759,103.6023,47311.0
2020-05-26 11:45:00,117.51,117.55,117.01,117.17,75726.0,103.6023,103.6376,103.1615,103.3026,75726.0
2020-05-26 11:50:00,117.16,117.34,117.11,117.14,52749.0,103.2938,103.4525,103.2497,103.2761,52749.0
2020-05-26 11:55:00,117.15,117.28,117.12,117.23,45275.0,103.2849,103.3996,103.2585,103.3555,45275.0
2020-05-26 12:00:00,117.24,117.24,117.0,117.08,55630.0,103.3643,103.3643,103.1527,103.2232,55630.0
2020-05-26 12:05:00,117.08,117.28,117.04,117.07,48841.0,103.2232,103.3996,103.188,103.2144,48841.0
2020-05-26 12:10:00,117.09,117.13,116.81,116.83,86361.0,103.232,103.2673,102.9852,103.0028,86361.0
2020-05-26 12:15:00,116.84,117.17,116.7,117.13,70388.0,103.0116,103.3026,102.8882,103.2673,70388.0
2020-05-26 12:20:00,117.13,117.13,116.78,116.88,38372.0,103.2673,103.2673,102.9587,103.0469,38372.0
2020-05-26 12:25:00,116.88,117.3,116.88,117.12,34533.0,103.0469,103.4172,103.0469,103.2585,34533.0
2020-05-26 12:30:00,117.13,117.46,117.08,117.4,38148.0,103.2673,103.5583,103.2232,103.5054,38148.0
2020-05-26 12:35:00,117.4,117.44,117.22,117.31,45206.0,103.5054,103.5406,103.3467,103.426,45206.0
2020-05-26 12:40:00,117.32,117.41,117.26,117.41,21956.0,103.4348,103.5142,103.3819,103.5142,21956.0
2020-05-26 12:45:00,117.41,117.46,117.25,117.32,34221.0,103.5142,103.5583,103.3731,103.4348,34221.0
2020-05-26 12:50:00,117.34,117.42,117.32,117.37,22929.0,103.4525,103.523,103.4348,103.4789,22929.0
2020-05-26 12:55:00,117.36,117.5,117.36,117.47,19765.0,103.4701,103.5935,103.4701,103.5671,19765.0
2020-05-26 13:00:00,117.5,117.59,117.28,117.33,27234.0,103.5935,103.6729,103.3996,103.4436,27234.0
2020-05-26 13:05:00,117.32,117.42,117.15,117.35,31455.0,103.4348,103.523,103.2849,103.4613,31455.0
2020-05-26 13:10:00,117.38,117.42,116.97,116.99,47106.0,103.4877,103.523,103.1262,103.1439,47106.0
2020-05-26 13:15:00,116.98,117.06,116.81,116.98,76229.0,103.1351,103.2056,102.9852,103.1351,76229.0
2020-05-26 13:20:00,117.0,117.01,116.81,116.93,31168.0,103.1527,103.1615,102.9852,103.091,31168.0
2020-05-26 13:25:00,116.93,117.06,116.73,116.73,40080.0,103.091,103.2056,102.9146,102.9146,40080.0
2020-05-26 13:30:00,116.72,116.78,116.42,116.45,91664.0,102.9058,102.9587,102.6413,102.6678,91664.0
2020-05-26 13:35:00,116.47,116.51,116.27,116.28,79386.0,102.6854,102.7207,102.5091,102.5179,79386.0
2020-05-26 13:40:00,116.29,116.54,116.25,116.26,61031.0,102.5267,102.7471,102.4915,102.5003,61031.0
2020-05-26 13:45:00,116.27,116.31,116.14,116.14,55651.0,102.5091,102.5444,102.3945,102.3945,55651.0
2020-05-26 13:50:00,116.12,116.15,116.02,116.02,60116.0,102.3768,102.4033,102.2887,102.2887,60116.0
2020-05-26 13:55:00,116.02,116.33,116.01,116.22,61142.0,102.2887,102.562,102.2799,102.465,61142.0
2020-05-26 14:00:00,116.24,116.4,116.22,116.4,53629.0,102.4826,102.6237,102.465,102.6237,53629.0
2020-05-26 14:05:00,116.4,116.46,116.15,116.32,80777.0,102.6237,102.6766,102.4033,102.5532,80777.0
2020-05-26 14:10:00,116.32,116.35,116.1,116.19,55593.0,102.5532,102.5796,102.3592,102.4386,55593.0
2020-05-26 14:15:00,116.19,116.27,116.06,116.16,61191.0,102.4386,102.5091,102.3239,102.4121,61191.0
2020-05-26 14:20:00,116.18,116.19,115.91,115.96,105699.0,102.4297,102.4386,102.1917,102.2358,105699.0
2020-05-26 14:25:00,115.96,116.1,115.96,115.99,62443.0,102.2358,102.3592,102.2358,102.2622,62443.0
2020-05-26 14:30:00,115.98,116.1,115.94,116.02,48697.0,102.2534,102.3592,102.2181,102.2887,48697.0
2020-05-26 14:35:00,116.02,116.08,115.95,116.0,53694.0,102.2887,102.3416,102.227,102.271,53694.0
2020-05-26 14:40:00,115.99,116.04,115.86,115.98,41254.0,102.2622,102.3063,102.1476,102.2534,41254.0
2020-05-26 14:45:00,115.98,116.06,115.91,116.02,42017.0,102.2534,102.3239,102.1917,102.2887,42017.0
2020-05-26 14:50:00,116.02,116.08,115.9,115.93,72117.0,102.2887,102.3416,102.1829,102.2093,72117.0
2020-05-26 14:55:00,115.94,115.95,115.76,115.87,90250.0,102.2181,102.227,102.0595,102.1564,90250.0
2020-05-26 15:00:00,115.86,115.9,115.76,115.8,90059.0,102.1476,102.1829,102.0595,102.0947,90059.0
2020-05-26 15:05:00,115.81,115.85,115.63,115.77,73639.0,102.1035,102.1388,101.9448,102.0683,73639.0
2020-05-26 15:10:00,115.77,115.8,115.54,115.62,56137.0,102.0683,102.0947,101.8655,101.936,56137.0
2020-05-26 15:15:00,115.62,115.64,115.43,115.59,88976.0,101.936,101.9537,101.7685,101.9096,88976.0
2020-05-26 15:20:00,115.6,115.65,115.4,115.4,107847.0,101.9184,101.9625,101.7421,101.7421,107847.0
2020-05-26 15:25:00,115.4,115.61,115.25,115.5,93433.0,101.7421,101.9272,101.6098,101.8302,93433.0
2020-05-26 15:30:00,115.5,115.57,115.03,115.17,81170.0,101.8302,101.8919,101.4158,101.5393,81170.0
2020-05-26 15:35:00,115.18,115.37,115.09,115.21,90409.0,101.5481,101.7156,101.4687,101.5745,90409.0
2020-05-26 15:40:00,115.22,115.29,115.11,115.25,83018.0,101.5834,101.6451,101.4864,101.6098,83018.0
2020-05-26 15:45:00,115.25,115.28,114.81,114.82,178172.0,101.6098,101.6363,101.2219,101.2307,178172.0
2020-05-26 15:50:00,114.87,115.22,114.83,114.89,150991.0,101.2748,101.5834,101.2395,101.2924,150991.0
2020-05-26 15:55:00,114.88,115.17,114.81,115.15,282930.0,101.2836,101.5393,101.2219,101.5216,282930.0
2020-05-27 09:30:00,115.63,115.9,115.02,115.12,175408.0,101.9448,102.1829,101.407,101.4952,175408.0
2020-05-27 09:35:00,115.14,115.7,115.13,115.46,77977.0,101.5128,102.0066,101.504,101.795,77977.0
2020-05-27 09:40:00,115.44,115.77,115.26,115.5,84863.0,101.7773,102.0683,101.6186,101.8302,84863.0
2020-05-27 09:45:00,115.46,115.74,115.37,115.44,70584.0,101.795,102.0418,101.7156,101.7773,70584.0
2020-05-27 09:50:00,115.43,115.44,114.73,114.84,88367.0,101.7685,101.7773,101.1514,101.2483,88367.0
2020-05-27 09:55:00,114.86,115.0,114.53,114.71,84381.0,101.266,101.3894,100.975,101.1337,84381.0
2020-05-27 10:00:00,114.7,114.79,114.4,114.54,144596.0,101.1249,101.2043,100.8604,100.9838,144596.0
2020-05-27 10:05:00,114.53,114.62,114.41,114.46,73289.0,100.975,101.0544,100.8692,100.9133,73289.0
2020-05-27 10:10:00,114.44,114.93,114.41,114.7,170244.0,100.8957,101.3277,100.8692,101.1249,170244.0
2020-05-27 10:15:00,114.74,114.87,114.54,114.61,75789.0,101.1602,101.2748,100.9838,101.0456,75789.0
2020-05-27 10:20:00,114.61,114.84,114.45,114.59,133214.0,101.0456,101.2483,100.9045,101.0279,133214.0
2020-05-27 10:25:00,114.65,114.75,114.46,114.49,54650.0,101.0808,101.169,100.9133,100.9398,54650.0
2020-05-27 10:30:00,114.5,114.59,114.38,114.5,58690.0,100.9486,101.0279,100.8428,100.9486,58690.0
2020-05-27 10:35:00,114.52,114.67,114.23,114.58,100298.0,100.9662,101.0985,100.7105,101.0191,100298.0
2020-05-27 10:40:00,114.59,114.66,114.39,114.64,42858.0,101.0279,101.0896,100.8516,101.072,42858.0
2020-05-27 10:45:00,114.66,114.72,114.31,114.31,46934.0,101.0896,101.1425,100.7811,100.7811,46934.0
2020-05-27 10:50:00,114.3,114.6,114.26,114.5,48221.0,100.7722,101.0367,100.737,100.9486,48221.0
2020-05-27 10:55:00,114.48,114.55,114.34,114.51,60413.0,100.9309,100.9927,100.8075,100.9574,60413.0
2020-05-27 11:00:00,114.51,114.61,114.34,114.6,73564.0,100.9574,101.0456,100.8075,101.0367,73564.0
2020-05-27 11:05:00,114.62,114.9,114.52,114.88,127725.0,101.0544,101.3012,100.9662,101.2836,127725.0
2020-05-27 11:10:00,114.88,115.43,114.73,115.14,121430.0,101.2836,101.7685,101.1514,101.5128,121430.0
2020-05-27 11:15:00,115.15,115.28,115.01,115.22,102428.0,101.5216,101.6363,101.3982,101.5834,102428.0
2020-05-27 11:20:00,115.24,115.44,115.18,115.34,85202.0,101.601,101.7773,101.5481,101.6892,85202.0
2020-05-27 11:25:00,115.31,115.42,115.05,115.08,61621.0,101.6627,101.7597,101.4335,101.4599,61621.0
2020-05-27 11:30:00,115.1,115.18,114.84,114.92,41228.0,101.4776,101.5481,101.2483,101.3189,41228.0
2020-05-27 11:35:00,114.95,114.95,114.31,114.59,71207.0,101.3453,101.3453,100.7811,101.0279,71207.0
2020-05-27 11:40:00,114.6,114.9,114.6,114.7,55669.0,101.0367,101.3012,101.0367,101.1249,55669.0
2020-05-27 11:45:00,114.67,115.0,114.67,114.95,48230.0,101.0985,101.3894,101.0985,101.3453,48230.0
2020-05-27 11:50:00,114.92,115.02,114.85,114.95,46845.0,101.3189,101.407,101.2572,101.3453,46845.0
2020-05-27 11:55:00,114.94,115.02,114.88,115.0,34656.0,101.3365,101.407,101.2836,101.3894,34656.0
2020-05-27 12:00:00,114.98,115.03,114.79,114.89,73000.0,101.3718,101.4158,101.2043,101.2924,73000.0
2020-05-27 12:05:00,114.88,114.99,114.78,114.89,36847.0,101.2836,101.3806,101.1954,101.2924,36847.0
2020-05-27 12:10:00,114.87,115.0,114.87,114.97,63362.0,101.2748,101.3894,101.2748,101.363,63362.0
2020-05-27 12:15:00,114.97,115.02,114.86,114.91,48172.0,101.363,101.407,101.266,101.3101,48172.0
2020-05-27 12:20:00,114.91,114.97,114.88,114.93,28114.0,101.3101,101.363,101.2836,101.3277,28114.0
2020-05-27 12:25:00,114.91,114.96,114.77,114.79,49561.0,101.3101,101.3541,101.1866,101.2043,49561.0
2020-05-27 12:30:00,114.85,114.89,114.66,114.77,25638.0,101.2572,101.2924,101.0896,101.1866,25638.0
2020-05-27 12:35:00,114.76,114.92,114.74,114.9,31078.0,101.1778,101.3189,101.1602,101.3012,31078.0
2020-05-27 12:40:00,114.87,115.0,114.86,114.95,30306.0,101.2748,101.3894,101.266,101.3453,30306.0
2020-05-27 12:45:00,114.95,115.16,114.92,115.03,98345.0,101.3453,101.5305,101.3189,101.4158,98345.0
2020-05-27 12:50:00,115.03,115.14,114.89,114.89,54243.0,101.4158,101.5128,101.2924,101.2924,54243.0
2020-05-27 12:55:00,114.9,114.99,114.85,114.94,43173.0,101.3012,101.3806,101.2572,101.3365,43173.0
2020-05-27 13:00:00,114.96,115.08,114.67,115.04,66202.0,101.3541,101.4599,101.0985,101.4247,66202.0
2020-05-27 13:05:00,115.06,115.07,114.98,114.99,40414.0,101.4423,101.4511,101.3718,101.3806,40414.0
2020-05-27 13:10:00,114.99,115.1,114.81,114.82,49522.0,101.3806,101.4776,101.2219,101.2307,49522.0
2020-05-27 13:15:00,114.81,115.42,114.79,115.41,49706.0,101.2219,101.7597,101.2043,101.7509,49706.0
2020-05-27 13:20:00,115.42,115.58,115.34,115.51,88931.0,101.7597,101.9008,101.6892,101.839,88931.0
2020-05-27 13:25:00,115.52,115.79,115.46,115.79,40351.0,101.8479,102.0859,101.795,102.0859,40351.0
2020-05-27 13:30:00,115.79,115.79,115.56,115.66,36907.0,102.0859,102.0859,101.8831,101.9713,36907.0
2020-05-27 13:35:00,115.68,115.71,115.54,115.65,85277.0,101.9889,102.0154,101.8655,101.9625,85277.0
2020-05-27 13:40:00,115.65,115.75,115.49,115.62,161723.0,101.9625,102.0506,101.8214,101.936,161723.0
2020-05-27 13:45:00,115.58,115.66,115.52,115.55,75456.0,101.9008,101.9713,101.8479,101.8743,75456.0
2020-05-27 13:50:00,115.53,116.1,115.46,115.97,237869.0,101.8567,102.3592,101.795,102.2446,237869.0
2020-05-27 13:55:00,115.97,116.07,115.85,115.85,109610.0,102.2446,102.3328,102.1388,102.1388,109610.0
2020-05-27 14:00:00,115.83,116.05,115.72,116.0,311118.0,102.1212,102.3151,102.0242,102.271,311118.0
2020-05-27 14:05:00,116.01,116.07,115.87,115.98,57476.0,102.2799,102.3328,102.1564,102.2534,57476.0
2020-05-27 14:10:00,115.99,116.14,115.98,116.07,88270.0,102.2622,102.3945,102.2534,102.3328,88270.0
2020-05-27 14:15:00,116.06,116.24,116.03,116.21,97240.0,102.3239,102.4826,102.2975,102.4562,97240.0
2020-05-27 14:20:00,116.22,116.28,116.07,116.14,64247.0,102.465,102.5179,102.3328,102.3945,64247.0
2020-05-27 14:25:00,116.14,116.36,116.14,116.2,62073.0,102.3945,102.5884,102.3945,102.4474,62073.0
2020-05-27 14:30:00,116.19,116.36,116.07,116.26,41128.0,102.4386,102.5884,102.3328,102.5003,41128.0
2020-05-27 14:35:00,116.26,116.38,116.23,116.28,59644.0,102.5003,102.6061,102.4738,102.5179,59644.0
2020-05-27 14:40:00,116.29,116.35,116.15,116.2,57359.0,102.5267,102.5796,102.4033,102.4474,57359.0
2020-05-27 14:45:00,116.22,116.37,116.18,116.33,82710.0,102.465,102.5973,102.4297,102.562,82710.0
2020-05-27 14:50:00,116.33,116.44,116.22,116.4,87669.0,102.562,102.659,102.465,102.6237,87669.0
2020-05-27 14:55:00,116.41,116.44,116.27,116.4,120978.0,102.6325,102.659,102.5091,102.6237,120978.0
2020-05-27 15:00:00,116.4,116.8,116.37,116.63,67036.0,102.6237,102.9764,102.5973,102.8265,67036.0
2020-05-27 15:05:00,116.65,116.67,116.29,116.57,51955.0,102.8441,102.8618,102.5267,102.7736,51955.0
2020-05-27 15:10:00,116.6,116.69,116.4,116.55,98803.0,102.8,102.8794,102.6237,102.756,98803.0
2020-05-27 15:15:00,116.55,116.63,116.47,116.6,59661.0,102.756,102.8265,102.6854,102.8,59661.0
2020-05-27 15:20:00,116.63,116.75,116.56,116.72,53442.0,102.8265,102.9323,102.7648,102.9058,53442.0
2020-05-27 15:25:00,116.71,116.91,116.68,116.9,30309.0,102.897,103.0733,102.8706,103.0645,30309.0
2020-05-27 15:30:00,116.9,116.9,116.58,116.63,125814.0,103.0645,103.0645,102.7824,102.8265,125814.0
2020-05-27 15:35:00,116.65,116.84,116.61,116.78,99036.0,102.8441,103.0116,102.8089,102.9587,99036.0
2020-05-27 15:40:00,116.76,116.95,116.69,116.78,134719.0,102.9411,103.1086,102.8794,102.9587,134719.0
2020-05-27 15:45:00,116.79,116.9,116.7,116.82,168983.0,102.9675,103.0645,102.8882,102.994,168983.0
2020-05-27 15:50:00,116.87,117.26,116.84,117.21,297883.0,103.0381,103.3819,103.0116,103.3378,297883.0
2020-05-27 15:55:00,117.21,117.45,117.2,117.41,268319.0,103.3378,103.5494,103.329,103.5142,268319.0
2020-05-28 09:30:00,117.96,118.69,117.63,118.52,205534.0,103.9991,104.6427,103.7081,104.4928,205534.0
2020-05-28 09:35:00,118.59,118.6,117.67,118.08,98952.0,104.5545,104.5633,103.7434,104.1049,98952.0
2020-05-28 09:40:00,118.01,118.27,117.73,117.73,76794.0,104.0432,104.2724,103.7963,103.7963,76794.0
2020-05-28 09:45:00,117.76,117.87,117.48,117.79,68318.0,103.8227,103.9197,103.5759,103.8492,68318.0
2020-05-28 09:50:00,117.77,118.13,117.46,118.13,70028.0,103.8316,104.149,103.5583,104.149,70028.0
2020-05-28 09:55:00,118.07,118.3,118.02,118.16,64077.0,104.0961,104.2988,104.052,104.1754,64077.0
2020-05-28 10:00:00,118.16,118.32,118.02,118.1,36007.0,104.1754,104.3165,104.052,104.1225,36007.0
2020-05-28 10:05:00,118.12,118.93,118.11,118.9,73311.0,104.1401,104.8543,104.1313,104.8278,73311.0
2020-05-28 10:10:00,118.9,119.2,118.76,118.96,112686.0,104.8278,105.0923,104.7044,104.8807,112686.0
2020-05-28 10:15:00,118.99,119.16,118.8,118.94,70725.0,104.9072,105.0571,104.7397,104.8631,70725.0
2020-05-28 10:20:00,118.95,119.03,118.7,118.77,197339.0,104.8719,104.9424,104.6515,104.7132,197339.0
2020-05-28 10:25:00,118.8,118.96,118.77,118.93,93597.0,104.7397,104.8807,104.7132,104.8543,93597.0
2020-05-28 10:30:00,118.94,119.21,118.91,119.19,71670.0,104.8631,105.1011,104.8366,105.0835,71670.0
2020-05-28 10:35:00,119.18,119.36,119.11,119.35,48415.0,105.0747,105.2334,105.013,105.2246,48415.0
2020-05-28 10:40:00,119.34,119.64,119.34,119.49,71137.0,105.2157,105.4802,105.2157,105.348,71137.0
2020-05-28 10:45:00,119.5,119.65,119.32,119.58,51093.0,105.3568,105.4891,105.1981,105.4273,51093.0
2020-05-28 10:50:00,119.55,119.64,119.48,119.55,61243.0,105.4009,105.4802,105.3392,105.4009,61243.0
2020-05-28 10:55:00,119.54,119.7,119.38,119.69,91651.0,105.3921,105.5331,105.251,105.5243,91651.0
2020-05-28 11:00:00,119.69,119.99,119.66,119.92,115805.0,105.5243,105.7888,105.4979,105.7271,115805.0
2020-05-28 11:05:00,119.92,120.24,119.86,119.92,92638.0,105.7271,106.0092,105.6742,105.7271,92638.0
2020-05-28 11:10:00,119.9,120.08,119.87,119.96,38729.0,105.7095,105.8682,105.683,105.7624,38729.0
2020-05-28 11:15:00,119.95,119.97,119.46,119.57,54286.0,105.7536,105.7712,105.3215,105.4185,54286.0
2020-05-28 11:20:00,119.55,119.63,119.41,119.42,35934.0,105.4009,105.4714,105.2775,105.2863,35934.0
2020-05-28 11:25:00,119.41,119.57,119.31,119.53,66838.0,105.2775,105.4185,105.1893,105.3833,66838.0
2020-05-28 11:30:00,119.51,119.6,119.26,119.46,44854.0,105.3656,105.445,105.1452,105.3215,44854.0
2020-05-28 11:35:00,119.42,119.8,119.4,119.66,46706.0,105.2863,105.6213,105.2686,105.4979,46706.0
2020-05-28 11:40:00,119.63,119.86,119.51,119.82,32189.0,105.4714,105.6742,105.3656,105.6389,32189.0
2020-05-28 11:45:00,119.81,120.0,119.73,119.84,50625.0,105.6301,105.7976,105.5596,105.6566,50625.0
2020-05-28 11:50:00,119.79,119.98,119.72,119.92,55729.0,105.6125,105.78,105.5508,105.7271,55729.0
2020-05-28 11:55:00,119.91,119.97,119.72,119.96,43663.0,105.7183,105.7712,105.5508,105.7624,43663.0
2020-05-28 12:00:00,119.97,120.09,119.82,119.86,70135.0,105.7712,105.877,105.6389,105.6742,70135.0
2020-05-28 12:05:00,119.87,119.99,119.8,119.88,43538.0,105.683,105.7888,105.6213,105.6918,43538.0
2020-05-28 12:10:00,119.86,120.01,119.75,119.85,60026.0,105.6742,105.8065,105.5772,105.6654,60026.0
2020-05-28 12:15:00,119.84,119.98,119.78,119.98,64122.0,105.6566,105.78,105.6037,105.78,64122.0
2020-05-28 12:20:00,119.97,120.09,119.91,119.98,82176.0,105.7712,105.877,105.7183,105.78,82176.0
2020-05-28 12:25:00,119.98,120.03,119.83,119.89,44684.0,105.78,105.8241,105.6478,105.7007,44684.0
2020-05-28 12:30:00,119.87,120.14,119.85,120.11,46353.0,105.683,105.9211,105.6654,105.8946,46353.0
2020-05-28 12:35:00,120.1,120.12,119.77,119.84,68015.0,105.8858,105.9034,105.5949,105.6566,68015.0
2020-05-28 12:40:00,119.83,119.91,119.76,119.8,29005.0,105.6478,105.7183,105.586,105.6213,29005.0
2020-05-28 12:45:00,119.79,119.8,119.64,119.68,65575.0,105.6125,105.6213,105.4802,105.5155,65575.0
2020-05-28 12:50:00,119.63,119.85,119.62,119.67,31097.0,105.4714,105.6654,105.4626,105.5067,31097.0
2020-05-28 12:55:00,119.65,119.72,119.58,119.64,26914.0,105.4891,105.5508,105.4273,105.4802,26914.0
2020-05-28 13:00:00,119.63,119.77,119.63,119.75,58800.0,105.4714,105.5949,105.4714,105.5772,58800.0
2020-05-28 13:05:00,119.73,119.85,119.71,119.75,24317.0,105.5596,105.6654,105.542,105.5772,24317.0
2020-05-28 13:10:00,119.75,119.99,119.72,119.91,31801.0,105.5772,105.7888,105.5508,105.7183,31801.0
2020-05-28 13:15:00,119.89,119.97,119.83,119.94,23330.0,105.7007,105.7712,105.6478,105.7447,23330.0
2020-05-28 13:20:00,119.95,119.97,119.89,119.91,20370.0,105.7536,105.7712,105.7007,105.7183,20370.0
2020-05-28 13:25:00,119.9,119.93,119.81,119.9,24522.0,105.7095,105.7359,105.6301,105.7095,24522.0
2020-05-28 13:30:00,119.89,119.91,119.73,119.89,27082.0,105.7007,105.7183,105.5596,105.7007,27082.0
2020-05-28 13:35:00,119.86,119.86,119.72,119.77,20850.0,105.6742,105.6742,105.5508,105.5949,20850.0
2020-05-28 13:40:00,119.78,119.97,119.71,119.92,36683.0,105.6037,105.7712,105.542,105.7271,36683.0
2020-05-28 13:45:00,119.93,120.0,119.74,119.74,32592.0,105.7359,105.7976,105.5684,105.5684,32592.0
2020-05-28 13:50:00,119.73,119.8,119.62,119.8,33546.0,105.5596,105.6213,105.4626,105.6213,33546.0
2020-05-28 13:55:00,119.78,119.84,119.65,119.7,24048.0,105.6037,105.6566,105.4891,105.5331,24048.0
2020-05-28 14:00:00,119.71,119.95,119.71,119.93,25813.0,105.542,105.7536,105.542,105.7359,25813.0
2020-05-28 14:05:00,119.91,119.94,119.72,119.74,19623.0,105.7183,105.7447,105.5508,105.5684,19623.0
2020-05-28 14:10:00,119.72,119.77,119.64,119.7,63226.0,105.5508,105.5949,105.4802,105.5331,63226.0
2020-05-28 14:15:00,119.69,119.77,119.67,119.68,43982.0,105.5243,105.5949,105.5067,105.5155,43982.0
2020-05-28 14:20:00,119.68,119.77,119.61,119.67,109414.0,105.5155,105.5949,105.4538,105.5067,109414.0
2020-05-28 14:25:00,119.66,119.71,119.58,119.67,51406.0,105.4979,105.542,105.4273,105.5067,51406.0
2020-05-28 14:30:00,119.69,119.74,119.5,119.63,72860.0,105.5243,105.5684,105.3568,105.4714,72860.0
2020-05-28 14:35:00,119.62,119.69,119.44,119.54,38418.0,105.4626,105.5243,105.3039,105.3921,38418.0
2020-05-28 14:40:00,119.57,119.57,119.21,119.29,47011.0,105.4185,105.4185,105.1011,105.1717,47011.0
2020-05-28 14:45:00,119.28,119.31,119.2,119.31,32344.0,105.1628,105.1893,105.0923,105.1893,32344.0
2020-05-28 14:50:00,119.33,119.38,119.01,119.1,53258.0,105.2069,105.251,104.9248,105.0042,53258.0
2020-05-28 14:55:00,119.08,119.1,118.83,119.0,63209.0,104.9865,105.0042,104.7661,104.916,63209.0
2020-05-28 15:00:00,119.03,119.25,118.98,119.21,37325.0,104.9424,105.1364,104.8984,105.1011,37325.0
2020-05-28 15:05:00,119.19,119.2,118.91,118.99,33965.0,105.0835,105.0923,104.8366,104.9072,33965.0
2020-05-28 15:10:00,118.98,119.16,118.92,119.15,24969.0,104.8984,105.0571,104.8455,105.0482,24969.0
2020-05-28 15:15:00,119.13,119.17,118.62,118.65,58549.0,105.0306,105.0659,104.581,104.6074,58549.0
2020-05-28 15:20:00,118.66,118.73,118.52,118.68,71616.0,104.6162,104.6779,104.4928,104.6339,71616.0
2020-05-28 15:25:00,118.68,118.78,118.5,118.5,32407.0,104.6339,104.722,104.4752,104.4752,32407.0
2020-05-28 15:30:00,118.46,118.61,118.32,118.47,65252.0,104.4399,104.5721,104.3165,104.4487,65252.0
2020-05-28 15:35:00,118.48,118.54,118.34,118.39,72923.0,104.4575,104.5104,104.3341,104.3782,72923.0
2020-05-28 15:40:00,118.36,118.36,118.11,118.22,73062.0,104.3517,104.3517,104.1313,104.2283,73062.0
2020-05-28 15:45:00,118.22,118.27,117.87,117.92,66319.0,104.2283,104.2724,103.9197,103.9638,66319.0
2020-05-28 15:50:00,117.91,118.25,117.79,118.14,108478.0,103.955,104.2548,103.8492,104.1578,108478.0
2020-05-28 15:55:00,118.17,118.61,118.17,118.44,177711.0,104.1842,104.5721,104.1842,104.4223,177711.0
2020-05-29 09:30:00,118.74,119.2,118.31,118.48,93825.0,104.6868,105.0923,104.3077,104.4575,93825.0
2020-05-29 09:35:00,118.47,119.57,118.16,119.44,87645.0,104.4487,105.4185,104.1754,105.3039,87645.0
2020-05-29 09:40:00,119.4,119.81,119.05,119.38,69672.0,105.2686,105.6301,104.9601,105.251,69672.0
2020-05-29 09:45:00,119.38,119.99,119.34,119.85,64052.0,105.251,105.7888,105.2157,105.6654,64052.0
2020-05-29 09:50:00,119.82,119.99,119.65,119.95,64884.0,105.6389,105.7888,105.4891,105.7536,64884.0
2020-05-29 09:55:00,119.95,120.11,119.7,119.73,88461.0,105.7536,105.8946,105.5331,105.5596,88461.0
2020-05-29 10:00:00,119.72,120.25,119.54,120.21,71162.0,105.5508,106.018,105.3921,105.9828,71162.0
2020-05-29 10:05:00,120.21,120.54,119.7,119.74,80102.0,105.9828,106.2737,105.5331,105.5684,80102.0
2020-05-29 10:10:00,119.74,119.8,119.05,119.23,53266.0,105.5684,105.6213,104.9601,105.1188,53266.0
2020-05-29 10:15:00,119.19,119.24,118.96,119.08,70190.0,105.0835,105.1276,104.8807,104.9865,70190.0
2020-05-29 10:20:00,119.08,119.45,119.02,119.28,110202.0,104.9865,105.3127,104.9336,105.1628,110202.0
2020-05-29 10:25:00,119.29,119.35,119.03,119.2,63040.0,105.1717,105.2246,104.9424,105.0923,63040.0
2020-05-29 10:30:00,119.2,119.68,119.18,119.64,65286.0,105.0923,105.5155,105.0747,105.4802,65286.0
2020-05-29 10:35:00,119.64,120.0,119.55,119.92,45477.0,105.4802,105.7976,105.4009,105.7271,45477.0
2020-05-29 10:40:00,119.91,120.0,119.8,119.96,47507.0,105.7183,105.7976,105.6213,105.7624,47507.0
2020-05-29 10:45:00,119.96,120.03,119.56,119.56,54311.0,105.7624,105.8241,105.4097,105.4097,54311.0
2020-05-29 10:50:00,119.57,119.73,119.53,119.64,37157.0,105.4185,105.5596,105.3833,105.4802,37157.0
2020-05-29 10:55:00,119.65,119.85,119.58,119.71,33522.0,105.4891,105.6654,105.4273,105.542,33522.0
2020-05-29 11:00:00,119.74,119.95,119.72,119.8,40118.0,105.5684,105.7536,105.5508,105.6213,40118.0
2020-05-29 11:05:00,119.81,119.99,119.79,119.87,37082.0,105.6301,105.7888,105.6125,105.683,37082.0
2020-05-29 11:10:00,119.85,120.03,119.85,119.92,43301.0,105.6654,105.8241,105.6654,105.7271,43301.0
2020-05-29 11:15:00,119.92,119.97,119.73,119.78,26791.0,105.7271,105.7712,105.5596,105.6037,26791.0
2020-05-29 11:20:00,119.78,120.0,119.76,119.9,19614.0,105.6037,105.7976,105.586,105.7095,19614.0
2020-05-29 11:25:00,119.9,120.23,119.8,120.19,51378.0,105.7095,106.0004,105.6213,105.9651,51378.0
2020-05-29 11:30:00,120.17,120.21,119.97,119.97,38905.0,105.9475,105.9828,105.7712,105.7712,38905.0
2020-05-29 11:35:00,119.97,120.09,119.84,119.9,24883.0,105.7712,105.877,105.6566,105.7095,24883.0
2020-05-29 11:40:00,119.93,120.08,119.87,119.97,24731.0,105.7359,105.8682,105.683,105.7712,24731.0
2020-05-29 11:45:00,120.0,120.15,119.94,120.1,24217.0,105.7976,105.9299,105.7447,105.8858,24217.0
2020-05-29 11:50:00,120.06,120.17,120.03,120.08,48175.0,105.8505,105.9475,105.8241,105.8682,48175.0
2020-05-29 11:55:00,120.05,120.24,120.01,120.15,30965.0,105.8417,106.0092,105.8065,105.9299,30965.0
2020-05-29 12:00:00,120.15,120.2,120.03,120.1,34874.0,105.9299,105.974,105.8241,105.8858,34874.0
2020-05-29 12:05:00,120.15,120.15,119.77,119.79,17388.0,105.9299,105.9299,105.5949,105.6125,17388.0
2020-05-29 12:10:00,119.77,119.93,119.71,119.83,44058.0,105.5949,105.7359,105.542,105.6478,44058.0
2020-05-29 12:15:00,119.82,119.87,119.7,119.75,29784.0,105.6389,105.683,105.5331,105.5772,29784.0
2020-05-29 12:20:00,119.7,119.82,119.68,119.77,32688.0,105.5331,105.6389,105.5155,105.5949,32688.0
2020-05-29 12:25:00,119.79,119.83,119.59,119.69,33917.0,105.6125,105.6478,105.4362,105.5243,33917.0
2020-05-29 12:30:00,119.67,119.85,119.63,119.76,20381.0,105.5067,105.6654,105.4714,105.586,20381.0
2020-05-29 12:35:00,119.73,120.0,119.73,119.96,27278.0,105.5596,105.7976,105.5596,105.7624,27278.0
2020-05-29 12:40:00,119.96,120.02,119.83,119.93,19429.0,105.7624,105.8153,105.6478,105.7359,19429.0
2020-05-29 12:45:00,119.94,119.98,119.8,119.84,25598.0,105.7447,105.78,105.6213,105.6566,25598.0
2020-05-29 12:50:00,119.83,119.89,119.32,119.59,25520.0,105.6478,105.7007,105.1981,105.4362,25520.0
2020-05-29 12:55:00,119.58,120.17,119.51,120.05,55485.0,105.4273,105.9475,105.3656,105.8417,55485.0
2020-05-29 13:00:00,120.04,120.09,119.93,120.04,39223.0,105.8329,105.877,105.7359,105.8329,39223.0
2020-05-29 13:05:00,120.04,120.22,119.88,120.16,40748.0,105.8329,105.9916,105.6918,105.9387,40748.0
2020-05-29 13:10:00,120.14,120.21,120.01,120.16,32162.0,105.9211,105.9828,105.8065,105.9387,32162.0
2020-05-29 13:15:00,120.15,120.2,120.0,120.18,26313.0,105.9299,105.974,105.7976,105.9563,26313.0
2020-05-29 13:20:00,120.2,120.26,120.14,120.21,32429.0,105.974,106.0269,105.9211,105.9828,32429.0
2020-05-29 13:25:00,120.19,120.35,120.15,120.25,45188.0,105.9651,106.1062,105.9299,106.018,45188.0
2020-05-29 13:30:00,120.22,120.29,120.09,120.14,15373.0,105.9916,106.0533,105.877,105.9211,15373.0
2020-05-29 13:35:00,120.12,120.15,119.97,120.05,28677.0,105.9034,105.9299,105.7712,105.8417,28677.0
2020-05-29 13:40:00,120.03,120.2,120.01,120.03,18581.0,105.8241,105.974,105.8065,105.8241,18581.0
2020-05-29 13:45:00,120.04,120.22,119.94,120.1,36730.0,105.8329,105.9916,105.7447,105.8858,36730.0
2020-05-29 13:50:00,120.08,120.19,119.89,120.0,23084.0,105.8682,105.9651,105.7007,105.7976,23084.0
2020-05-29 13:55:00,120.05,120.16,119.98,120.09,21457.0,105.8417,105.9387,105.78,105.877,21457.0
2020-05-29 14:00:00,120.09,120.13,119.8,119.81,45770.0,105.877,105.9122,105.6213,105.6301,45770.0
2020-05-29 14:05:00,119.82,120.13,119.78,120.04,75663.0,105.6389,105.9122,105.6037,105.8329,75663.0
2020-05-29 14:10:00,120.02,120.09,119.79,119.91,47692.0,105.8153,105.877,105.6125,105.7183,47692.0
2020-05-29 14:15:00,119.83,120.02,119.74,119.96,55230.0,105.6478,105.8153,105.5684,105.7624,55230.0
2020-05-29 14:20:00,119.99,120.0,119.77,119.77,27359.0,105.7888,105.7976,105.5949,105.5949,27359.0
2020-05-29 14:25:00,119.69,119.98,119.69,119.95,34351.0,105.5243,105.78,105.5243,105.7536,34351.0
2020-05-29 14:30:00,119.95,120.05,119.88,119.91,26333.0,105.7536,105.8417,105.6918,105.7183,26333.0
2020-05-29 14:35:00,119.92,120.0,119.76,119.85,47510.0,105.7271,105.7976,105.586,105.6654,47510.0
2020-05-29 14:40:00,119.85,119.92,119.72,119.77,38230.0,105.6654,105.7271,105.5508,105.5949,38230.0
2020-05-29 14:45:00,119.78,119.86,119.47,119.53,32888.0,105.6037,105.6742,105.3304,105.3833,32888.0
2020-05-29 14:50:00,119.53,119.53,118.82,119.32,57225.0,105.3833,105.3833,104.7573,105.1981,57225.0
2020-05-29 14:55:00,119.35,120.38,119.26,120.38,84372.0,105.2246,106.1327,105.1452,106.1327,84372.0
2020-05-29 15:00:00,120.38,120.95,120.35,120.91,132433.0,106.1327,106.6352,106.1062,106.5999,132433.0
2020-05-29 15:05:00,120.85,120.96,120.69,120.76,105440.0,106.547,106.644,106.406,106.4677,105440.0
2020-05-29 15:10:00,120.75,120.78,120.45,120.61,169449.0,106.4589,106.4853,106.1944,106.3354,169449.0
2020-05-29 15:15:00,120.61,120.76,120.39,120.76,120284.0,106.3354,106.4677,106.1415,106.4677,120284.0
2020-05-29 15:20:00,120.74,121.01,120.73,121.0,134003.0,106.4501,106.6881,106.4412,106.6793,134003.0
2020-05-29 15:25:00,121.0,121.03,120.63,120.87,70937.0,106.6793,106.7057,106.3531,106.5647,70937.0
2020-05-29 15:30:00,120.86,120.98,120.67,120.7,57705.0,106.5559,106.6616,106.3883,106.4148,57705.0
2020-05-29 15:35:00,120.7,120.96,120.66,120.91,83423.0,106.4148,106.644,106.3795,106.5999,83423.0
2020-05-29 15:40:00,120.94,121.15,120.9,121.1,99003.0,106.6264,106.8115,106.5911,106.7674,99003.0
2020-05-29 15:45:00,121.1,121.25,121.0,121.21,149825.0,106.7674,106.8997,106.6793,106.8644,149825.0
2020-05-29 15:50:00,121.22,122.43,121.14,122.41,312489.0,106.8732,107.94,106.8027,107.9224,312489.0
2020-05-29 15:55:00,122.36,122.78,122.28,122.39,556778.0,107.8783,108.2486,107.8078,107.9048,556778.0
2020-06-01 09:30:00,120.45,120.74,119.39,119.59,318523.0,106.1944,106.4501,105.2598,105.4362,318523.0
2020-06-01 09:35:00,119.65,119.92,119.21,119.64,201691.0,105.4891,105.7271,105.1011,105.4802,201691.0
2020-06-01 09:40:00,119.62,119.7,118.9,119.4,138824.0,105.4626,105.5331,104.8278,105.2686,138824.0
2020-06-01 09:45:00,119.43,120.16,119.4,119.96,128512.0,105.2951,105.9387,105.2686,105.7624,128512.0
2020-06-01 09:50:00,119.96,119.96,119.07,119.1,100288.0,105.7624,105.7624,104.9777,105.0042,100288.0
2020-06-01 09:55:00,119.12,119.3,118.96,119.13,89263.0,105.0218,105.1805,104.8807,105.0306,89263.0
2020-06-01 10:00:00,119.18,119.69,119.03,119.55,96205.0,105.0747,105.5243,104.9424,105.4009,96205.0
2020-06-01 10:05:00,119.55,119.99,119.41,119.86,144383.0,105.4009,105.7888,105.2775,105.6742,144383.0
2020-06-01 10:10:00,119.85,119.88,119.56,119.82,93331.0,105.6654,105.6918,105.4097,105.6389,93331.0
2020-06-01 10:15:00,119.85,120.16,119.8,120.08,143441.0,105.6654,105.9387,105.6213,105.8682,143441.0
2020-06-01 10:20:00,120.07,120.1,119.54,119.61,94620.0,105.8594,105.8858,105.3921,105.4538,94620.0
2020-06-01 10:25:00,119.61,119.71,119.01,119.15,85794.0,105.4538,105.542,104.9248,105.0482,85794.0
2020-06-01 10:30:00,119.16,119.24,118.89,119.03,90795.0,105.0571,105.1276,104.819,104.9424,90795.0
2020-06-01 10:35:00,119.04,119.33,119.03,119.33,49205.0,104.9513,105.2069,104.9424,105.2069,49205.0
2020-06-01 10:40:00,119.29,119.48,119.21,119.42,57777.0,105.1717,105.3392,105.1011,105.2863,57777.0
2020-06-01 10:45:00,119.42,119.42,118.82,119.06,82894.0,105.2863,105.2863,104.7573,104.9689,82894.0
2020-06-01 10:50:00,119.08,119.39,118.9,119.34,77829.0,104.9865,105.2598,104.8278,105.2157,77829.0
2020-06-01 10:55:00,119.3,119.31,119.1,119.2,51236.0,105.1805,105.1893,105.0042,105.0923,51236.0
2020-06-01 11:00:00,119.23,119.28,119.08,119.2,29700.0,105.1188,105.1628,104.9865,105.0923,29700.0
2020-06-01 11:05:00,119.22,119.34,119.0,119.03,59397.0,105.11,105.2157,104.916,104.9424,59397.0
2020-06-01 11:10:00,119.03,119.25,119.02,119.16,30765.0,104.9424,105.1364,104.9336,105.0571,30765.0
2020-06-01 11:15:00,119.15,119.3,119.11,119.2,50650.0,105.0482,105.1805,105.013,105.0923,50650.0
2020-06-01 11:20:00,119.19,119.83,119.19,119.63,78324.0,105.0835,105.6478,105.0835,105.4714,78324.0
2020-06-01 11:25:00,119.62,119.76,119.55,119.71,35175.0,105.4626,105.586,105.4009,105.542,35175.0
2020-06-01 11:30:00,119.73,119.79,119.59,119.7,33968.0,105.5596,105.6125,105.4362,105.5331,33968.0
2020-06-01 11:35:00,119.7,119.7,119.47,119.53,28926.0,105.5331,105.5331,105.3304,105.3833,28926.0
2020-06-01 11:40:00,119.53,119.56,119.35,119.45,22083.0,105.3833,105.4097,105.2246,105.3127,22083.0
2020-06-01 11:45:00,119.45,119.53,119.38,119.41,22575.0,105.3127,105.3833,105.251,105.2775,22575.0
2020-06-01 11:50:00,119.4,119.54,119.4,119.53,51980.0,105.2686,105.3921,105.2686,105.3833,51980.0
2020-06-01 11:55:00,119.54,119.71,119.48,119.56,29887.0,105.3921,105.542,105.3392,105.4097,29887.0
2020-06-01 12:00:00,119.59,119.63,119.49,119.61,23495.0,105.4362,105.4714,105.348,105.4538,23495.0
2020-06-01 12:05:00,119.62,119.78,119.62,119.75,26190.0,105.4626,105.6037,105.4626,105.5772,26190.0
2020-06-01 12:10:00,119.79,119.8,119.71,119.75,33419.0,105.6125,105.6213,105.542,105.5772,33419.0
2020-06-01 12:15:00,119.75,119.8,119.64,119.77,42943.0,105.5772,105.6213,105.4802,105.5949,42943.0
2020-06-01 12:20:00,119.76,119.96,119.75,119.89,26831.0,105.586,105.7624,105.5772,105.7007,26831.0
2020-06-01 12:25:00,119.9,119.97,119.86,119.88,17675.0,105.7095,105.7712,105.6742,105.6918,17675.0
2020-06-01 12:30:00,119.89,120.09,119.89,120.07,41292.0,105.7007,105.877,105.7007,105.8594,41292.0
2020-06-01 12:35:00,120.08,120.12,119.97,120.06,15457.0,105.8682,105.9034,105.7712,105.8505,15457.0
2020-06-01 12:40:00,120.07,120.09,119.83,119.85,18983.0,105.8594,105.877,105.6478,105.6654,18983.0
2020-06-01 12:45:00,119.88,119.91,119.8,119.87,16977.0,105.6918,105.7183,105.6213,105.683,16977.0
2020-06-01 12:50:00,119.85,119.98,119.82,119.97,17472.0,105.6654,105.78,105.6389,105.7712,17472.0
2020-06-01 12:55:00,119.96,120.07,119.92,119.99,25186.0,105.7624,105.8594,105.7271,105.7888,25186.0
2020-06-01 13:00:00,120.01,120.01,119.86,119.92,14122.0,105.8065,105.8065,105.6742,105.7271,14122.0
2020-06-01 13:05:00,119.92,119.98,119.78,119.81,20304.0,105.7271,105.78,105.6037,105.6301,20304.0
2020-06-01 13:10:00,119.78,119.83,119.72,119.8,17367.0,105.6037,105.6478,105.5508,105.6213,17367.0
2020-06-01 13:15:00,119.82,119.86,119.64,119.72,22932.0,105.6389,105.6742,105.4802,105.5508,22932.0
2020-06-01 13:20:00,119.73,119.8,119.68,119.68,15837.0,105.5596,105.6213,105.5155,105.5155,15837.0
2020-06-01 13:25:00,119.73,119.85,119.68,119.68,33715.0,105.5596,105.6654,105.5155,105.5155,33715.0
2020-06-01 13:30:00,119.67,119.69,119.56,119.6,20233.0,105.5067,105.5243,105.4097,105.445,20233.0
2020-06-01 13:35:00,119.61,119.82,119.6,119.8,17217.0,105.4538,105.6389,105.445,105.6213,17217.0
2020-06-01 13:40:00,119.82,119.82,119.69,119.76,16508.0,105.6389,105.6389,105.5243,105.586,16508.0
2020-06-01 13:45:00,119.74,119.74,119.64,119.68,18477.0,105.5684,105.5684,105.4802,105.5155,18477.0
2020-06-01 13:50:00,119.67,119.7,119.57,119.63,13530.0,105.5067,105.5331,105.4185,105.4714,13530.0
2020-06-01 13:55:00,119.61,119.72,119.6,119.61,43697.0,105.4538,105.5508,105.445,105.4538,43697.0
2020-06-01 14:00:00,119.59,119.99,119.57,119.99,35808.0,105.4362,105.7888,105.4185,105.7888,35808.0
2020-06-01 14:05:00,119.97,119.99,119.86,119.87,20520.0,105.7712,105.7888,105.6742,105.683,20520.0
2020-06-01 14:10:00,119.87,119.89,119.65,119.7,37242.0,105.683,105.7007,105.4891,105.5331,37242.0
2020-06-01 14:15:00,119.69,119.8,119.57,119.74,44970.0,105.5243,105.6213,105.4185,105.5684,44970.0
2020-06-01 14:20:00,119.77,119.78,119.69,119.75,22630.0,105.5949,105.6037,105.5243,105.5772,22630.0
2020-06-01 14:25:00,119.76,119.8,119.62,119.69,27816.0,105.586,105.6213,105.4626,105.5243,27816.0
2020-06-01 14:30:00,119.7,119.72,119.49,119.52,46393.0,105.5331,105.5508,105.348,105.3744,46393.0
2020-06-01 14:35:00,119.55,119.61,119.47,119.53,43514.0,105.4009,105.4538,105.3304,105.3833,43514.0
2020-06-01 14:40:00,119.52,119.53,119.28,119.34,45778.0,105.3744,105.3833,105.1628,105.2157,45778.0
2020-06-01 14:45:00,119.32,119.32,119.17,119.23,39670.0,105.1981,105.1981,105.0659,105.1188,39670.0
2020-06-01 14:50:00,119.23,119.24,119.12,119.16,71246.0,105.1188,105.1276,105.0218,105.0571,71246.0
2020-06-01 14:55:00,119.15,119.29,119.12,119.28,46694.0,105.0482,105.1717,105.0218,105.1628,46694.0
2020-06-01 15:00:00,119.28,119.53,119.23,119.53,41037.0,105.1628,105.3833,105.1188,105.3833,41037.0
2020-06-01 15:05:00,119.55,119.7,119.49,119.7,47754.0,105.4009,105.5331,105.348,105.5331,47754.0
2020-06-01 15:10:00,119.7,119.74,119.53,119.67,36074.0,105.5331,105.5684,105.3833,105.5067,36074.0
2020-06-01 15:15:00,119.66,119.91,119.59,119.9,35997.0,105.4979,105.7183,105.4362,105.7095,35997.0
2020-06-01 15:20:00,119.89,119.89,119.68,119.73,29897.0,105.7007,105.7007,105.5155,105.5596,29897.0
2020-06-01 15:25:00,119.73,119.86,119.57,119.73,59963.0,105.5596,105.6742,105.4185,105.5596,59963.0
2020-06-01 15:30:00,119.72,119.75,119.41,119.75,48291.0,105.5508,105.5772,105.2775,105.5772,48291.0
2020-06-01 15:35:00,119.72,119.84,119.62,119.84,68623.0,105.5508,105.6566,105.4626,105.6566,68623.0
2020-06-01 15:40:00,119.83,119.84,119.63,119.75,60444.0,105.6478,105.6566,105.4714,105.5772,60444.0
2020-06-01 15:45:00,119.74,119.75,119.37,119.56,84786.0,105.5684,105.5772,105.2422,105.4097,84786.0
2020-06-01 15:50:00,119.57,119.7,119.51,119.54,133674.0,105.4185,105.5331,105.3656,105.3921,133674.0
2020-06-01 15:55:00,119.53,119.68,119.45,119.49,209811.0,105.3833,105.5155,105.3127,105.348,209811.0
2020-06-02 09:30:00,119.66,119.99,119.46,119.91,79543.0,105.4979,105.7888,105.3215,105.7183,79543.0
2020-06-02 09:35:00,119.96,120.1,119.52,119.91,86113.0,105.7624,105.8858,105.3744,105.7183,86113.0
2020-06-02 09:40:00,119.9,119.91,119.54,119.57,33622.0,105.7095,105.7183,105.3921,105.4185,33622.0
2020-06-02 09:45:00,119.61,119.79,119.46,119.64,39266.0,105.4538,105.6125,105.3215,105.4802,39266.0
2020-06-02 09:50:00,119.64,120.03,119.57,119.94,36086.0,105.4802,105.8241,105.4185,105.7447,36086.0
2020-06-02 09:55:00,119.89,120.07,119.74,120.0,61677.0,105.7007,105.8594,105.5684,105.7976,61677.0
2020-06-02 10:00:00,120.04,120.26,119.9,120.0,51787.0,105.8329,106.0269,105.7095,105.7976,51787.0
2020-06-02 10:05:00,120.01,120.2,119.9,119.92,29223.0,105.8065,105.974,105.7095,105.7271,29223.0
2020-06-02 10:10:00,119.96,119.97,119.69,119.69,42855.0,105.7624,105.7712,105.5243,105.5243,42855.0
2020-06-02 10:15:00,119.7,119.96,119.65,119.96,26266.0,105.5331,105.7624,105.4891,105.7624,26266.0
2020-06-02 10:20:00,119.98,120.26,119.87,120.26,54955.0,105.78,106.0269,105.683,106.0269,54955.0
2020-06-02 10:25:00,120.26,120.58,120.22,120.55,83679.0,106.0269,106.309,105.9916,106.2825,83679.0
2020-06-02 10:30:00,120.56,120.78,120.01,120.06,45985.0,106.2914,106.4853,105.8065,105.8505,45985.0
2020-06-02 10:35:00,119.97,120.44,119.97,120.36,35366.0,105.7712,106.1856,105.7712,106.115,35366.0
2020-06-02 10:40:00,120.3,120.49,120.02,120.07,42157.0,106.0621,106.2296,105.8153,105.8594,42157.0
2020-06-02 10:45:00,120.1,120.23,120.0,120.0,24769.0,105.8858,106.0004,105.7976,105.7976,24769.0
2020-06-02 10:50:00,120.01,120.03,119.86,119.87,21713.0,105.8065,105.8241,105.6742,105.683,21713.0
2020-06-02 10:55:00,119.89,119.95,119.84,119.85,29824.0,105.7007,105.7536,105.6566,105.6654,29824.0
2020-06-02 11:00:00,119.85,119.85,119.53,119.85,59343.0,105.6654,105.6654,105.3833,105.6654,59343.0
2020-06-02 11:05:00,119.85,119.93,119.74,119.75,44256.0,105.6654,105.7359,105.5684,105.5772,44256.0
2020-06-02 11:10:00,119.75,119.75,119.43,119.55,37848.0,105.5772,105.5772,105.2951,105.4009,37848.0
2020-06-02 11:15:00,119.56,119.69,119.43,119.54,81403.0,105.4097,105.5243,105.2951,105.3921,81403.0
2020-06-02 11:20:00,119.54,119.61,119.45,119.48,75091.0,105.3921,105.4538,105.3127,105.3392,75091.0
2020-06-02 11:25:00,119.48,119.86,119.43,119.57,107328.0,105.3392,105.6742,105.2951,105.4185,107328.0
2020-06-02 11:30:00,119.5,119.73,119.46,119.68,37823.0,105.3568,105.5596,105.3215,105.5155,37823.0
2020-06-02 11:35:00,119.69,120.01,119.66,119.75,79271.0,105.5243,105.8065,105.4979,105.5772,79271.0
2020-06-02 11:40:00,119.75,119.99,119.72,119.9,19661.0,105.5772,105.7888,105.5508,105.7095,19661.0
2020-06-02 11:45:00,119.88,120.0,119.79,119.88,19128.0,105.6918,105.7976,105.6125,105.6918,19128.0
2020-06-02 11:50:00,119.85,119.88,119.68,119.73,19231.0,105.6654,105.6918,105.5155,105.5596,19231.0
2020-06-02 11:55:00,119.73,119.8,119.58,119.78,22914.0,105.5596,105.6213,105.4273,105.6037,22914.0
2020-06-02 12:00:00,119.79,119.89,119.69,119.82,22199.0,105.6125,105.7007,105.5243,105.6389,22199.0
2020-06-02 12:05:00,119.81,119.85,119.69,119.76,41420.0,105.6301,105.6654,105.5243,105.586,41420.0
2020-06-02 12:10:00,119.75,119.75,119.57,119.59,27362.0,105.5772,105.5772,105.4185,105.4362,27362.0
2020-06-02 12:15:00,119.67,119.67,119.52,119.65,33226.0,105.5067,105.5067,105.3744,105.4891,33226.0
2020-06-02 12:20:00,119.63,119.69,119.46,119.48,36207.0,105.4714,105.5243,105.3215,105.3392,36207.0
2020-06-02 12:25:00,119.48,119.56,119.29,119.31,25755.0,105.3392,105.4097,105.1717,105.1893,25755.0
2020-06-02 12:30:00,119.29,119.3,119.01,119.08,12764.0,105.1717,105.1805,104.9248,104.9865,12764.0
2020-06-02 12:35:00,119.07,119.13,118.95,119.01,27512.0,104.9777,105.0306,104.8719,104.9248,27512.0
2020-06-02 12:40:00,119.01,119.03,118.91,118.95,27175.0,104.9248,104.9424,104.8366,104.8719,27175.0
2020-06-02 12:45:00,118.95,118.96,118.84,118.89,29762.0,104.8719,104.8807,104.7749,104.819,29762.0
2020-06-02 12:50:00,118.89,118.93,118.86,118.87,23887.0,104.819,104.8543,104.7926,104.8014,23887.0
2020-06-02 12:55:00,118.86,118.92,118.81,118.92,36011.0,104.7926,104.8455,104.7485,104.8455,36011.0
2020-06-02 13:00:00,118.92,119.08,118.92,118.96,71115.0,104.8455,104.9865,104.8455,104.8807,71115.0
2020-06-02 13:05:00,118.96,119.04,118.95,118.99,25629.0,104.8807,104.9513,104.8719,104.9072,25629.0
2020-06-02 13:10:00,118.99,119.08,118.93,119.04,28379.0,104.9072,104.9865,104.8543,104.9513,28379.0
2020-06-02 13:15:00,119.03,119.12,118.97,119.08,32149.0,104.9424,105.0218,104.8895,104.9865,32149.0
2020-06-02 13:20:00,119.07,119.16,119.06,119.14,28465.0,104.9777,105.0571,104.9689,105.0394,28465.0
2020-06-02 13:25:00,119.13,119.15,118.98,118.98,23552.0,105.0306,105.0482,104.8984,104.8984,23552.0
2020-06-02 13:30:00,118.98,118.98,118.8,118.81,69022.0,104.8984,104.8984,104.7397,104.7485,69022.0
2020-06-02 13:35:00,118.82,118.97,118.82,118.95,63277.0,104.7573,104.8895,104.7573,104.8719,63277.0
2020-06-02 13:40:00,118.94,119.22,118.93,119.2,20909.0,104.8631,105.11,104.8543,105.0923,20909.0
2020-06-02 13:45:00,119.2,119.27,119.13,119.23,42391.0,105.0923,105.154,105.0306,105.1188,42391.0
2020-06-02 13:50:00,119.21,119.49,119.2,119.47,39655.0,105.1011,105.348,105.0923,105.3304,39655.0
2020-06-02 13:55:00,119.46,119.52,119.42,119.52,20864.0,105.3215,105.3744,105.2863,105.3744,20864.0
2020-06-02 14:00:00,119.51,119.51,119.29,119.41,27583.0,105.3656,105.3656,105.1717,105.2775,27583.0
2020-06-02 14:05:00,119.43,119.57,119.35,119.47,42059.0,105.2951,105.4185,105.2246,105.3304,42059.0
2020-06-02 14:10:00,119.48,119.51,119.28,119.31,39560.0,105.3392,105.3656,105.1628,105.1893,39560.0
2020-06-02 14:15:00,119.32,119.39,119.22,119.39,14779.0,105.1981,105.2598,105.11,105.2598,14779.0
2020-06-02 14:20:00,119.39,119.39,119.23,119.28,16608.0,105.2598,105.2598,105.1188,105.1628,16608.0
2020-06-02 14:25:00,119.26,119.27,119.11,119.12,20616.0,105.1452,105.154,105.013,105.0218,20616.0
2020-06-02 14:30:00,119.11,119.16,119.0,119.09,18888.0,105.013,105.0571,104.916,104.9953,18888.0
2020-06-02 14:35:00,119.09,119.12,118.99,118.99,24881.0,104.9953,105.0218,104.9072,104.9072,24881.0
2020-06-02 14:40:00,118.99,118.99,118.8,118.81,60608.0,104.9072,104.9072,104.7397,104.7485,60608.0
2020-06-02 14:45:00,118.81,118.91,118.76,118.78,71036.0,104.7485,104.8366,104.7044,104.722,71036.0
2020-06-02 14:50:00,118.78,118.79,118.5,118.55,77238.0,104.722,104.7308,104.4752,104.5192,77238.0
2020-06-02 14:55:00,118.57,118.68,118.52,118.53,57417.0,104.5369,104.6339,104.4928,104.5016,57417.0
2020-06-02 15:00:00,118.53,118.77,118.45,118.67,133225.0,104.5016,104.7132,104.4311,104.625,133225.0
2020-06-02 15:05:00,118.66,118.75,118.41,118.41,41506.0,104.6162,104.6956,104.3958,104.3958,41506.0
2020-06-02 15:10:00,118.41,118.51,118.19,118.19,59123.0,104.3958,104.484,104.2019,104.2019,59123.0
2020-06-02 15:15:00,118.19,118.45,118.19,118.37,29570.0,104.2019,104.4311,104.2019,104.3606,29570.0
2020-06-02 15:20:00,118.36,118.51,118.33,118.43,54781.0,104.3517,104.484,104.3253,104.4134,54781.0
2020-06-02 15:25:00,118.43,118.54,118.35,118.45,29821.0,104.4134,104.5104,104.3429,104.4311,29821.0
2020-06-02 15:30:00,118.45,118.49,118.36,118.46,39855.0,104.4311,104.4663,104.3517,104.4399,39855.0
2020-06-02 15:35:00,118.46,118.53,118.36,118.5,34006.0,104.4399,104.5016,104.3517,104.4752,34006.0
2020-06-02 15:40:00,118.5,118.66,118.37,118.41,64437.0,104.4752,104.6162,104.3606,104.3958,64437.0
2020-06-02 15:45:00,118.4,118.63,118.28,118.62,83773.0,104.387,104.5898,104.2812,104.581,83773.0
2020-06-02 15:50:00,118.63,118.78,118.49,118.55,129900.0,104.5898,104.722,104.4663,104.5192,129900.0
2020-06-02 15:55:00,118.55,118.85,118.48,118.85,222540.0,104.5192,104.7837,104.4575,104.7837,222540.0
2020-06-03 09:30:00,119.14,119.15,118.4,118.6,96353.0,105.0394,105.0482,104.387,104.5633,96353.0
2020-06-03 09:35:00,118.67,118.73,118.39,118.7,61581.0,104.625,104.6779,104.3782,104.6515,61581.0
2020-06-03 09:40:00,118.73,119.12,118.69,119.07,53358.0,104.6779,105.0218,104.6427,104.9777,53358.0
2020-06-03 09:45:00,119.07,119.15,118.75,118.86,64279.0,104.9777,105.0482,104.6956,104.7926,64279.0
2020-06-03 09:50:00,118.86,118.91,118.42,118.48,32337.0,104.7926,104.8366,104.4046,104.4575,32337.0
2020-06-03 09:55:00,118.49,118.71,118.44,118.58,32687.0,104.4663,104.6603,104.4223,104.5457,32687.0
2020-06-03 10:00:00,118.66,118.67,118.42,118.45,61532.0,104.6162,104.625,104.4046,104.4311,61532.0
2020-06-03 10:05:00,118.46,118.51,118.32,118.51,41960.0,104.4399,104.484,104.3165,104.484,41960.0
2020-06-03 10:10:00,118.49,118.56,118.3,118.38,35862.0,104.4663,104.5281,104.2988,104.3694,35862.0
2020-06-03 10:15:00,118.44,118.68,118.41,118.61,72900.0,104.4223,104.6339,104.3958,104.5721,72900.0
2020-06-03 10:20:00,118.62,118.88,118.62,118.78,68184.0,104.581,104.8102,104.581,104.722,68184.0
2020-06-03 10:25:00,118.77,119.06,118.76,119.06,59512.0,104.7132,104.9689,104.7044,104.9689,59512.0
2020-06-03 10:30:00,119.04,119.39,118.93,119.27,67068.0,104.9513,105.2598,104.8543,105.154,67068.0
2020-06-03 10:35:00,119.27,119.95,119.23,119.95,109963.0,105.154,105.7536,105.1188,105.7536,109963.0
2020-06-03 10:40:00,119.95,120.17,119.94,120.01,109876.0,105.7536,105.9475,105.7447,105.8065,109876.0
2020-06-03 10:45:00,120.01,120.31,119.93,120.18,96222.0,105.8065,106.0709,105.7359,105.9563,96222.0
2020-06-03 10:50:00,120.21,120.56,120.17,120.51,79358.0,105.9828,106.2914,105.9475,106.2473,79358.0
2020-06-03 10:55:00,120.51,120.63,120.44,120.55,63385.0,106.2473,106.3531,106.1856,106.2825,63385.0
2020-06-03 11:00:00,120.51,120.95,120.5,120.89,64457.0,106.2473,106.6352,106.2385,106.5823,64457.0
2020-06-03 11:05:00,120.9,121.19,120.9,121.19,128576.0,106.5911,106.8468,106.5911,106.8468,128576.0
2020-06-03 11:10:00,121.19,121.27,120.91,121.07,121918.0,106.8468,106.9173,106.5999,106.741,121918.0
2020-06-03 11:15:00,121.07,121.26,121.01,121.2,94696.0,106.741,106.9085,106.6881,106.8556,94696.0
2020-06-03 11:20:00,121.22,121.32,121.02,121.26,95693.0,106.8732,106.9614,106.6969,106.9085,95693.0
2020-06-03 11:25:00,121.25,121.38,120.27,121.01,307780.0,106.8997,107.0143,106.0357,106.6881,307780.0
2020-06-03 11:30:00,121.04,121.05,120.81,121.04,28000.0,106.7145,106.7234,106.5118,106.7145,28000.0
2020-06-03 11:35:00,121.04,121.14,120.89,121.02,30217.0,106.7145,106.8027,106.5823,106.6969,30217.0
2020-06-03 11:40:00,121.04,121.1,120.91,121.08,23272.0,106.7145,106.7674,106.5999,106.7498,23272.0
2020-06-03 11:45:00,121.06,121.3,120.95,121.3,33363.0,106.7322,106.9438,106.6352,106.9438,33363.0
2020-06-03 11:50:00,121.31,121.57,121.21,121.47,56482.0,106.9526,107.1818,106.8644,107.0937,56482.0
2020-06-03 11:55:00,121.48,121.62,121.4,121.57,45001.0,107.1025,107.2259,107.0319,107.1818,45001.0
2020-06-03 12:00:00,121.56,121.61,121.46,121.56,65201.0,107.173,107.2171,107.0848,107.173,65201.0
2020-06-03 12:05:00,121.58,121.75,121.5,121.54,29923.0,107.1906,107.3405,107.1201,107.1554,29923.0
2020-06-03 12:10:00,121.55,121.66,121.38,121.58,32768.0,107.1642,107.2612,107.0143,107.1906,32768.0
2020-06-03 12:15:00,121.57,121.8,121.43,121.55,32911.0,107.1818,107.3846,107.0584,107.1642,32911.0
2020-06-03 12:20:00,121.53,121.57,121.41,121.46,58514.0,107.1466,107.1818,107.0408,107.0848,58514.0
2020-06-03 12:25:00,121.47,121.56,121.39,121.5,43087.0,107.0937,107.173,107.0231,107.1201,43087.0
2020-06-03 12:30:00,121.5,121.65,121.48,121.58,48509.0,107.1201,107.2524,107.1025,107.1906,48509.0
2020-06-03 12:35:00,121.58,121.63,121.53,121.56,34510.0,107.1906,107.2347,107.1466,107.173,34510.0
2020-06-03 12:40:00,121.57,121.65,121.54,121.59,41761.0,107.1818,107.2524,107.1554,107.1995,41761.0
2020-06-03 12:45:00,121.57,121.59,121.31,121.47,161335.0,107.1818,107.1995,106.9526,107.0937,161335.0
2020-06-03 12:50:00,121.48,121.48,121.24,121.4,38670.0,107.1025,107.1025,106.8909,107.0319,38670.0
2020-06-03 12:55:00,121.39,121.48,121.37,121.41,21761.0,107.0231,107.1025,107.0055,107.0408,21761.0
2020-06-03 13:00:00,121.41,121.51,121.28,121.43,37103.0,107.0408,107.1289,106.9261,107.0584,37103.0
2020-06-03 13:05:00,121.45,121.46,121.29,121.39,27923.0,107.076,107.0848,106.935,107.0231,27923.0
2020-06-03 13:10:00,121.39,121.47,121.38,121.45,23637.0,107.0231,107.0937,107.0143,107.076,23637.0
2020-06-03 13:15:00,121.46,121.47,121.4,121.43,19982.0,107.0848,107.0937,107.0319,107.0584,19982.0
2020-06-03 13:20:00,121.43,121.54,121.39,121.52,57782.0,107.0584,107.1554,107.0231,107.1377,57782.0
2020-06-03 13:25:00,121.52,121.52,121.28,121.44,87472.0,107.1377,107.1377,106.9261,107.0672,87472.0
2020-06-03 13:30:00,121.43,121.56,121.33,121.54,105433.0,107.0584,107.173,106.9702,107.1554,105433.0
2020-06-03 13:35:00,121.53,121.56,121.35,121.55,39330.0,107.1466,107.173,106.9879,107.1642,39330.0
2020-06-03 13:40:00,121.55,121.68,121.52,121.57,59036.0,107.1642,107.2788,107.1377,107.1818,59036.0
2020-06-03 13:45:00,121.57,121.67,121.56,121.65,35790.0,107.1818,107.27,107.173,107.2524,35790.0
2020-06-03 13:50:00,121.63,121.7,121.6,121.7,16224.0,107.2347,107.2964,107.2083,107.2964,16224.0
2020-06-03 13:55:00,121.7,121.94,121.68,121.85,39805.0,107.2964,107.508,107.2788,107.4287,39805.0
2020-06-03 14:00:00,121.84,122.14,121.84,122.13,72183.0,107.4199,107.6844,107.4199,107.6755,72183.0
2020-06-03 14:05:00,122.12,122.26,121.95,122.18,55764.0,107.6667,107.7902,107.5168,107.7196,55764.0
2020-06-03 14:10:00,122.17,122.3,122.13,122.13,44905.0,107.7108,107.8254,107.6755,107.6755,44905.0
2020-06-03 14:15:00,122.12,122.25,122.06,122.12,54764.0,107.6667,107.7813,107.6138,107.6667,54764.0
2020-06-03 14:20:00,122.12,122.15,121.95,122.03,65477.0,107.6667,107.6932,107.5168,107.5874,65477.0
2020-06-03 14:25:00,122.04,122.04,121.76,121.79,20683.0,107.5962,107.5962,107.3493,107.3758,20683.0
2020-06-03 14:30:00,121.8,121.94,121.67,121.86,27432.0,107.3846,107.508,107.27,107.4375,27432.0
2020-06-03 14:35:00,121.87,121.92,121.83,121.92,21131.0,107.4463,107.4904,107.411,107.4904,21131.0
2020-06-03 14:40:00,121.92,121.92,121.81,121.9,17678.0,107.4904,107.4904,107.3934,107.4728,17678.0
2020-06-03 14:45:00,121.93,121.94,121.87,121.91,14602.0,107.4992,107.508,107.4463,107.4816,14602.0
2020-06-03 14:50:00,121.91,122.01,121.88,121.93,16196.0,107.4816,107.5697,107.4551,107.4992,16196.0
2020-06-03 14:55:00,121.91,121.91,121.73,121.76,21132.0,107.4816,107.4816,107.3229,107.3493,21132.0
2020-06-03 15:00:00,121.75,121.77,121.62,121.77,19125.0,107.3405,107.3582,107.2259,107.3582,19125.0
2020-06-03 15:05:00,121.78,121.91,121.75,121.91,27725.0,107.367,107.4816,107.3405,107.4816,27725.0
2020-06-03 15:10:00,121.91,121.97,121.88,121.92,27993.0,107.4816,107.5345,107.4551,107.4904,27993.0
2020-06-03 15:15:00,121.91,121.98,121.81,121.97,25966.0,107.4816,107.5433,107.3934,107.5345,25966.0
2020-06-03 15:20:00,121.96,122.05,121.84,122.03,28718.0,107.5257,107.605,107.4199,107.5874,28718.0
2020-06-03 15:25:00,122.0,122.03,121.94,121.99,28197.0,107.5609,107.5874,107.508,107.5521,28197.0
2020-06-03 15:30:00,121.98,122.03,121.84,121.97,29419.0,107.5433,107.5874,107.4199,107.5345,29419.0
2020-06-03 15:35:00,121.96,122.1,121.91,122.08,36731.0,107.5257,107.6491,107.4816,107.6315,36731.0
2020-06-03 15:40:00,122.07,122.15,122.02,122.12,50647.0,107.6226,107.6932,107.5786,107.6667,50647.0
2020-06-03 15:45:00,122.11,122.13,121.96,122.07,67625.0,107.6579,107.6755,107.5257,107.6226,67625.0
2020-06-03 15:50:00,122.09,122.22,121.92,121.92,66954.0,107.6403,107.7549,107.4904,107.4904,66954.0
2020-06-03 15:55:00,121.93,121.96,121.63,121.75,122205.0,107.4992,107.5257,107.2347,107.3405,122205.0
2020-06-04 09:30:00,121.88,121.99,121.5,121.8,101847.0,107.4551,107.5521,107.1201,107.3846,101847.0
2020-06-04 09:35:00,121.85,122.69,121.8,122.42,88248.0,107.4287,108.1693,107.3846,107.9312,88248.0
2020-06-04 09:40:00,122.45,122.68,122.27,122.58,51571.0,107.9577,108.1604,107.799,108.0723,51571.0
2020-06-04 09:45:00,122.56,122.74,122.41,122.47,51748.0,108.0547,108.2133,107.9224,107.9753,51748.0
2020-06-04 09:50:00,122.46,122.47,121.98,122.47,52249.0,107.9665,107.9753,107.5433,107.9753,52249.0
2020-06-04 09:55:00,122.47,122.53,122.25,122.25,57004.0,107.9753,108.0282,107.7813,107.7813,57004.0
2020-06-04 10:00:00,122.24,122.32,122.09,122.13,67562.0,107.7725,107.8431,107.6403,107.6755,67562.0
2020-06-04 10:05:00,122.12,122.13,121.78,122.11,48761.0,107.6667,107.6755,107.367,107.6579,48761.0
2020-06-04 10:10:00,122.08,122.33,121.68,121.8,49026.0,107.6315,107.8519,107.2788,107.3846,49026.0
2020-06-04 10:15:00,121.78,122.15,121.76,122.03,49203.0,107.367,107.6932,107.3493,107.5874,49203.0
2020-06-04 10:20:00,122.0,122.06,121.66,121.77,35196.0,107.5609,107.6138,107.2612,107.3582,35196.0
2020-06-04 10:25:00,121.77,122.08,121.68,122.08,40799.0,107.3582,107.6315,107.2788,107.6315,40799.0
2020-06-04 10:30:00,122.09,122.49,122.09,122.4,31715.0,107.6403,107.9929,107.6403,107.9136,31715.0
2020-06-04 10:35:00,122.39,122.56,122.25,122.53,38677.0,107.9048,108.0547,107.7813,108.0282,38677.0
2020-06-04 10:40:00,122.53,122.53,122.27,122.27,48628.0,108.0282,108.0282,107.799,107.799,48628.0
2020-06-04 10:45:00,122.26,122.26,121.76,121.92,44696.0,107.7902,107.7902,107.3493,107.4904,44696.0
2020-06-04 10:50:00,121.86,121.93,121.67,121.9,29739.0,107.4375,107.4992,107.27,107.4728,29739.0
2020-06-04 10:55:00,121.89,121.92,121.6,121.7,42963.0,107.4639,107.4904,107.2083,107.2964,42963.0
2020-06-04 11:00:00,121.71,121.8,121.55,121.68,33186.0,107.3053,107.3846,107.1642,107.2788,33186.0
2020-06-04 11:05:00,121.65,121.68,121.34,121.38,34322.0,107.2524,107.2788,106.979,107.0143,34322.0
2020-06-04 11:10:00,121.39,121.4,121.06,121.16,40559.0,107.0231,107.0319,106.7322,106.8203,40559.0
2020-06-04 11:15:00,121.14,121.15,120.89,121.14,22792.0,106.8027,106.8115,106.5823,106.8027,22792.0
2020-06-04 11:20:00,121.14,121.22,121.04,121.11,27572.0,106.8027,106.8732,106.7145,106.7763,27572.0
2020-06-04 11:25:00,121.11,121.12,120.79,121.02,26009.0,106.7763,106.7851,106.4941,106.6969,26009.0
2020-06-04 11:30:00,121.02,121.08,120.94,121.04,18752.0,106.6969,106.7498,106.6264,106.7145,18752.0
2020-06-04 11:35:00,121.04,121.23,120.98,121.07,21254.0,106.7145,106.8821,106.6616,106.741,21254.0
2020-06-04 11:40:00,121.06,121.11,120.95,121.05,18787.0,106.7322,106.7763,106.6352,106.7234,18787.0
2020-06-04 11:45:00,121.05,121.13,120.91,120.93,22559.0,106.7234,106.7939,106.5999,106.6176,22559.0
2020-06-04 11:50:00,120.93,121.04,120.91,120.92,15063.0,106.6176,106.7145,106.5999,106.6088,15063.0
2020-06-04 11:55:00,120.91,120.97,120.81,120.94,15359.0,106.5999,106.6528,106.5118,106.6264,15359.0
2020-06-04 12:00:00,120.94,121.02,120.67,120.78,17949.0,106.6264,106.6969,106.3883,106.4853,17949.0
2020-06-04 12:05:00,120.78,121.0,120.75,121.0,11784.0,106.4853,106.6793,106.4589,106.6793,11784.0
2020-06-04 12:10:00,120.99,121.0,120.78,120.82,16047.0,106.6705,106.6793,106.4853,106.5206,16047.0
2020-06-04 12:15:00,120.78,120.95,120.71,120.84,13735.0,106.4853,106.6352,106.4236,106.5382,13735.0
2020-06-04 12:20:00,120.85,121.02,120.83,120.98,17994.0,106.547,106.6969,106.5294,106.6616,17994.0
2020-06-04 12:25:00,120.97,120.97,120.83,120.88,13374.0,106.6528,106.6528,106.5294,106.5735,13374.0
2020-06-04 12:30:00,120.89,120.98,120.71,120.76,14775.0,106.5823,106.6616,106.4236,106.4677,14775.0
2020-06-04 12:35:00,120.76,120.91,120.76,120.9,13220.0,106.4677,106.5999,106.4677,106.5911,13220.0
2020-06-04 12:40:00,120.89,121.0,120.85,120.94,10499.0,106.5823,106.6793,106.547,106.6264,10499.0
2020-06-04 12:45:00,120.95,121.02,120.83,120.87,15154.0,106.6352,106.6969,106.5294,106.5647,15154.0
2020-06-04 12:50:00,120.84,120.87,120.74,120.78,10630.0,106.5382,106.5647,106.4501,106.4853,10630.0
2020-06-04 12:55:00,120.79,120.8,120.58,120.58,16627.0,106.4941,106.503,106.309,106.309,16627.0
2020-06-04 13:00:00,120.62,120.73,120.55,120.56,15009.0,106.3443,106.4412,106.2825,106.2914,15009.0
2020-06-04 13:05:00,120.58,120.86,120.57,120.77,12520.0,106.309,106.5559,106.3002,106.4765,12520.0
2020-06-04 13:10:00,120.74,120.92,120.73,120.91,10749.0,106.4501,106.6088,106.4412,106.5999,10749.0
2020-06-04 13:15:00,120.91,121.0,120.65,120.67,23968.0,106.5999,106.6793,106.3707,106.3883,23968.0
2020-06-04 13:20:00,120.65,120.67,120.37,120.42,23176.0,106.3707,106.3883,106.1238,106.1679,23176.0
2020-06-04 13:25:00,120.44,120.55,120.3,120.53,20879.0,106.1856,106.2825,106.0621,106.2649,20879.0
2020-06-04 13:30:00,120.53,120.59,120.4,120.54,23184.0,106.2649,106.3178,106.1503,106.2737,23184.0
2020-06-04 13:35:00,120.55,120.69,120.53,120.68,18554.0,106.2825,106.406,106.2649,106.3972,18554.0
2020-06-04 13:40:00,120.66,120.9,120.64,120.89,19767.0,106.3795,106.5911,106.3619,106.5823,19767.0
2020-06-04 13:45:00,120.9,121.02,120.85,120.95,37868.0,106.5911,106.6969,106.547,106.6352,37868.0
2020-06-04 13:50:00,120.95,120.96,120.62,120.65,23945.0,106.6352,106.644,106.3443,106.3707,23945.0
2020-06-04 13:55:00,120.62,120.87,120.62,120.79,26816.0,106.3443,106.5647,106.3443,106.4941,26816.0
2020-06-04 14:00:00,120.8,120.82,120.62,120.69,30902.0,106.503,106.5206,106.3443,106.406,30902.0
2020-06-04 14:05:00,120.69,120.73,120.45,120.6,33940.0,106.406,106.4412,106.1944,106.3266,33940.0
2020-06-04 14:10:00,120.61,120.76,120.54,120.66,62566.0,106.3354,106.4677,106.2737,106.3795,62566.0
2020-06-04 14:15:00,120.67,120.71,120.43,120.46,35973.0,106.3883,106.4236,106.1767,106.2032,35973.0
2020-06-04 14:20:00,120.47,120.61,120.45,120.58,20101.0,106.212,106.3354,106.1944,106.309,20101.0
2020-06-04 14:25:00,120.59,120.72,120.57,120.71,22975.0,106.3178,106.4324,106.3002,106.4236,22975.0
2020-06-04 14:30:00,120.71,120.72,120.3,120.45,39873.0,106.4236,106.4324,106.0621,106.1944,39873.0
2020-06-04 14:35:00,120.45,120.46,120.28,120.28,24445.0,106.1944,106.2032,106.0445,106.0445,24445.0
2020-06-04 14:40:00,120.3,120.33,120.25,120.3,19383.0,106.0621,106.0886,106.018,106.0621,19383.0
2020-06-04 14:45:00,120.3,120.34,120.18,120.29,35003.0,106.0621,106.0974,105.9563,106.0533,35003.0
2020-06-04 14:50:00,120.28,120.38,120.24,120.38,31252.0,106.0445,106.1327,106.0092,106.1327,31252.0
2020-06-04 14:55:00,120.37,120.38,119.9,119.95,57233.0,106.1238,106.1327,105.7095,105.7536,57233.0
2020-06-04 15:00:00,119.96,120.11,119.9,120.01,32756.0,105.7624,105.8946,105.7095,105.8065,32756.0
2020-06-04 15:05:00,120.02,120.05,119.78,119.87,27127.0,105.8153,105.8417,105.6037,105.683,27127.0
2020-06-04 15:10:00,119.89,119.93,119.81,119.81,23105.0,105.7007,105.7359,105.6301,105.6301,23105.0
2020-06-04 15:15:00,119.82,119.89,119.55,119.89,38114.0,105.6389,105.7007,105.4009,105.7007,38114.0
2020-06-04 15:20:00,119.9,120.01,119.81,119.83,18673.0,105.7095,105.8065,105.6301,105.6478,18673.0
2020-06-04 15:25:00,119.83,119.96,119.82,119.93,25567.0,105.6478,105.7624,105.6389,105.7359,25567.0
2020-06-04 15:30:00,119.94,120.08,119.9,120.01,42337.0,105.7447,105.8682,105.7095,105.8065,42337.0
2020-06-04 15:35:00,120.02,120.03,119.91,119.91,50594.0,105.8153,105.8241,105.7183,105.7183,50594.0
2020-06-04 15:40:00,119.9,119.93,119.72,119.72,42477.0,105.7095,105.7359,105.5508,105.5508,42477.0
2020-06-04 15:45:00,119.7,119.96,119.68,119.8,41677.0,105.5331,105.7624,105.5155,105.6213,41677.0
2020-06-04 15:50:00,119.86,119.88,119.67,119.84,66932.0,105.6742,105.6918,105.5067,105.6566,66932.0
2020-06-04 15:55:00,119.84,120.02,119.83,119.96,155964.0,105.6566,105.8153,105.6478,105.7624,155964.0
2020-06-05 09:30:00,121.41,121.41,120.08,120.46,104598.0,107.0408,107.0408,105.8682,106.2032,104598.0
2020-06-05 09:35:00,120.5,120.59,120.09,120.22,55877.0,106.2385,106.3178,105.877,105.9916,55877.0
2020-06-05 09:40:00,120.17,120.23,119.68,120.19,47660.0,105.9475,106.0004,105.5155,105.9651,47660.0
2020-06-05 09:45:00,120.23,120.94,120.22,120.38,87228.0,106.0004,106.6264,105.9916,106.1327,87228.0
2020-06-05 09:50:00,120.4,120.6,120.0,120.57,41891.0,106.1503,106.3266,105.7976,106.3002,41891.0
2020-06-05 09:55:00,120.59,120.79,120.41,120.59,61454.0,106.3178,106.4941,106.1591,106.3178,61454.0
2020-06-05 10:00:00,120.63,121.09,120.45,121.04,63684.0,106.3531,106.7586,106.1944,106.7145,63684.0
2020-06-05 10:05:00,121.02,121.87,121.0,121.53,119456.0,106.6969,107.4463,106.6793,107.1466,119456.0
2020-06-05 10:10:00,121.55,121.6,121.15,121.56,48669.0,107.1642,107.2083,106.8115,107.173,48669.0
2020-06-05 10:15:00,121.52,121.64,121.29,121.32,56054.0,107.1377,107.2435,106.935,106.9614,56054.0
2020-06-05 10:20:00,121.34,121.66,121.06,121.57,43286.0,106.979,107.2612,106.7322,107.1818,43286.0
2020-06-05 10:25:00,121.54,121.8,121.52,121.8,54445.0,107.1554,107.3846,107.1377,107.3846,54445.0
2020-06-05 10:30:00,121.81,121.98,121.68,121.96,30567.0,107.3934,107.5433,107.2788,107.5257,30567.0
2020-06-05 10:35:00,121.94,121.94,121.3,121.72,76125.0,107.508,107.508,106.9438,107.3141,76125.0
2020-06-05 10:40:00,121.71,121.88,121.27,121.32,64179.0,107.3053,107.4551,106.9173,106.9614,64179.0
2020-06-05 10:45:00,121.32,121.55,121.32,121.4,31887.0,106.9614,107.1642,106.9614,107.0319,31887.0
2020-06-05 10:50:00,121.39,122.09,121.39,121.99,71267.0,107.0231,107.6403,107.0231,107.5521,71267.0
2020-06-05 10:55:00,121.97,122.08,121.87,122.0,50332.0,107.5345,107.6315,107.4463,107.5609,50332.0
2020-06-05 11:00:00,122.03,122.2,121.84,122.18,42137.0,107.5874,107.7373,107.4199,107.7196,42137.0
2020-06-05 11:05:00,122.19,122.22,121.89,121.97,48114.0,107.7284,107.7549,107.4639,107.5345,48114.0
2020-06-05 11:10:00,121.98,121.99,121.57,121.68,35097.0,107.5433,107.5521,107.1818,107.2788,35097.0
2020-06-05 11:15:00,121.69,121.77,121.47,121.65,47630.0,107.2876,107.3582,107.0937,107.2524,47630.0
2020-06-05 11:20:00,121.66,122.17,121.66,122.14,42554.0,107.2612,107.7108,107.2612,107.6844,42554.0
2020-06-05 11:25:00,122.15,122.35,122.06,122.35,59279.0,107.6932,107.8695,107.6138,107.8695,59279.0
2020-06-05 11:30:00,122.35,122.51,122.11,122.17,48019.0,107.8695,108.0106,107.6579,107.7108,48019.0
2020-06-05 11:35:00,122.19,122.29,121.84,122.08,28191.0,107.7284,107.8166,107.4199,107.6315,28191.0
2020-06-05 11:40:00,122.05,122.09,121.8,121.86,16936.0,107.605,107.6403,107.3846,107.4375,16936.0
2020-06-05 11:45:00,121.86,121.93,121.69,121.89,17832.0,107.4375,107.4992,107.2876,107.4639,17832.0
2020-06-05 11:50:00,121.91,122.21,121.9,122.03,19171.0,107.4816,107.7461,107.4728,107.5874,19171.0
2020-06-05 11:55:00,121.98,122.06,121.83,121.94,24592.0,107.5433,107.6138,107.411,107.508,24592.0
2020-06-05 12:00:00,121.93,121.96,121.81,121.9,14918.0,107.4992,107.5257,107.3934,107.4728,14918.0
2020-06-05 12:05:00,121.91,122.04,121.76,121.78,23405.0,107.4816,107.5962,107.3493,107.367,23405.0
2020-06-05 12:10:00,121.79,121.84,121.63,121.7,17762.0,107.3758,107.4199,107.2347,107.2964,17762.0
2020-06-05 12:15:00,121.7,121.71,121.43,121.5,19754.0,107.2964,107.3053,107.0584,107.1201,19754.0
2020-06-05 12:20:00,121.47,121.55,121.28,121.3,25922.0,107.0937,107.1642,106.9261,106.9438,25922.0
2020-06-05 12:25:00,121.3,121.31,121.09,121.1,18342.0,106.9438,106.9526,106.7586,106.7674,18342.0
2020-06-05 12:30:00,121.1,121.21,120.97,121.13,41417.0,106.7674,106.8644,106.6528,106.7939,41417.0
2020-06-05 12:35:00,121.12,121.16,120.96,121.05,25468.0,106.7851,106.8203,106.644,106.7234,25468.0
2020-06-05 12:40:00,121.06,121.07,120.75,120.78,19839.0,106.7322,106.741,106.4589,106.4853,19839.0
2020-06-05 12:45:00,120.79,120.8,120.71,120.76,12828.0,106.4941,106.503,106.4236,106.4677,12828.0
2020-06-05 12:50:00,120.78,120.78,120.53,120.67,19552.0,106.4853,106.4853,106.2649,106.3883,19552.0
2020-06-05 12:55:00,120.63,120.77,120.57,120.77,17651.0,106.3531,106.4765,106.3002,106.4765,17651.0
2020-06-05 13:00:00,120.75,120.78,120.59,120.74,23021.0,106.4589,106.4853,106.3178,106.4501,23021.0
2020-06-05 13:05:00,120.75,120.85,120.66,120.8,16415.0,106.4589,106.547,106.3795,106.503,16415.0
2020-06-05 13:10:00,120.8,120.87,120.77,120.85,28539.0,106.503,106.5647,106.4765,106.547,28539.0
2020-06-05 13:15:00,120.85,120.9,120.62,120.69,62094.0,106.547,106.5911,106.3443,106.406,62094.0
2020-06-05 13:20:00,120.7,120.72,120.45,120.51,83686.0,106.4148,106.4324,106.1944,106.2473,83686.0
2020-06-05 13:25:00,120.51,120.57,120.41,120.51,83867.0,106.2473,106.3002,106.1591,106.2473,83867.0
2020-06-05 13:30:00,120.52,120.6,120.35,120.47,58081.0,106.2561,106.3266,106.1062,106.212,58081.0
2020-06-05 13:35:00,120.46,120.49,120.3,120.33,18432.0,106.2032,106.2296,106.0621,106.0886,18432.0
2020-06-05 13:40:00,120.32,120.57,120.29,120.51,12463.0,106.0798,106.3002,106.0533,106.2473,12463.0
2020-06-05 13:45:00,120.5,120.58,120.42,120.51,13350.0,106.2385,106.309,106.1679,106.2473,13350.0
2020-06-05 13:50:00,120.51,120.64,120.5,120.55,29651.0,106.2473,106.3619,106.2385,106.2825,29651.0
2020-06-05 13:55:00,120.58,120.91,120.54,120.91,24714.0,106.309,106.5999,106.2737,106.5999,24714.0
2020-06-05 14:00:00,120.9,121.11,120.86,121.07,23101.0,106.5911,106.7763,106.5559,106.741,23101.0
2020-06-05 14:05:00,121.09,121.09,120.95,121.06,17874.0,106.7586,106.7586,106.6352,106.7322,17874.0
2020-06-05 14:10:00,121.06,121.15,121.04,121.09,12743.0,106.7322,106.8115,106.7145,106.7586,12743.0
2020-06-05 14:15:00,121.06,121.16,121.05,121.16,30061.0,106.7322,106.8203,106.7234,106.8203,30061.0
2020-06-05 14:20:00,121.14,121.3,121.08,121.29,26962.0,106.8027,106.9438,106.7498,106.935,26962.0
2020-06-05 14:25:00,121.29,121.54,121.28,121.53,35391.0,106.935,107.1554,106.9261,107.1466,35391.0
2020-06-05 14:30:00,121.53,121.63,121.37,121.52,41371.0,107.1466,107.2347,107.0055,107.1377,41371.0
2020-06-05 14:35:00,121.54,121.65,121.33,121.65,35718.0,107.1554,107.2524,106.9702,107.2524,35718.0
2020-06-05 14:40:00,121.64,121.83,121.63,121.78,25361.0,107.2435,107.411,107.2347,107.367,25361.0
2020-06-05 14:45:00,121.79,121.85,121.6,121.6,30127.0,107.3758,107.4287,107.2083,107.2083,30127.0
2020-06-05 14:50:00,121.62,121.69,121.43,121.46,29780.0,107.2259,107.2876,107.0584,107.0848,29780.0
2020-06-05 14:55:00,121.45,121.56,121.44,121.48,28935.0,107.076,107.173,107.0672,107.1025,28935.0
2020-06-05 15:00:00,121.48,121.65,121.45,121.53,24465.0,107.1025,107.2524,107.076,107.1466,24465.0
2020-06-05 15:05:00,121.55,121.63,121.45,121.5,21523.0,107.1642,107.2347,107.076,107.1201,21523.0
2020-06-05 15:10:00,121.5,121.52,121.39,121.48,30497.0,107.1201,107.1377,107.0231,107.1025,30497.0
2020-06-05 15:15:00,121.44,121.54,121.35,121.42,30176.0,107.0672,107.1554,106.9879,107.0496,30176.0
2020-06-05 15:20:00,121.4,121.58,121.4,121.58,24776.0,107.0319,107.1906,107.0319,107.1906,24776.0
2020-06-05 15:25:00,121.61,121.8,121.54,121.78,24958.0,107.2171,107.3846,107.1554,107.367,24958.0
2020-06-05 15:30:00,121.77,121.89,121.5,121.52,40464.0,107.3582,107.4639,107.1201,107.1377,40464.0
2020-06-05 15:35:00,121.55,121.66,121.45,121.51,37298.0,107.1642,107.2612,107.076,107.1289,37298.0
2020-06-05 15:40:00,121.51,121.51,121.26,121.36,46916.0,107.1289,107.1289,106.9085,106.9967,46916.0
2020-06-05 15:45:00,121.35,121.35,121.07,121.27,55120.0,106.9879,106.9879,106.741,106.9173,55120.0
2020-06-05 15:50:00,121.29,121.43,121.11,121.34,86578.0,106.935,107.0584,106.7763,106.979,86578.0
2020-06-05 15:55:00,121.32,121.59,121.27,121.57,143204.0,106.9614,107.1995,106.9173,107.1818,143204.0
2020-06-08 09:30:00,121.06,121.32,120.58,121.27,111189.0,106.7322,106.9614,106.309,106.9173,111189.0
2020-06-08 09:35:00,121.26,121.62,121.2,121.21,42619.0,106.9085,107.2259,106.8556,106.8644,42619.0
2020-06-08 09:40:00,121.07,122.02,121.07,122.02,87742.0,106.741,107.5786,106.741,107.5786,87742.0
2020-06-08 09:45:00,122.04,122.29,121.85,122.03,73347.0,107.5962,107.8166,107.4287,107.5874,73347.0
2020-06-08 09:50:00,122.04,122.16,121.89,122.06,38410.0,107.5962,107.702,107.4639,107.6138,38410.0
2020-06-08 09:55:00,122.03,122.18,121.9,122.18,44855.0,107.5874,107.7196,107.4728,107.7196,44855.0
2020-06-08 10:00:00,122.2,122.2,121.99,122.11,38280.0,107.7373,107.7373,107.5521,107.6579,38280.0
2020-06-08 10:05:00,122.09,122.12,121.95,122.05,36114.0,107.6403,107.6667,107.5168,107.605,36114.0
2020-06-08 10:10:00,122.04,122.15,121.94,122.07,30995.0,107.5962,107.6932,107.508,107.6226,30995.0
2020-06-08 10:15:00,122.07,122.1,121.87,121.97,34841.0,107.6226,107.6491,107.4463,107.5345,34841.0
2020-06-08 10:20:00,121.95,122.19,121.88,122.18,22673.0,107.5168,107.7284,107.4551,107.7196,22673.0
2020-06-08 10:25:00,122.17,122.46,122.17,122.39,32128.0,107.7108,107.9665,107.7108,107.9048,32128.0
2020-06-08 10:30:00,122.41,122.42,122.23,122.29,24472.0,107.9224,107.9312,107.7637,107.8166,24472.0
2020-06-08 10:35:00,122.3,122.37,122.23,122.26,39055.0,107.8254,107.8871,107.7637,107.7902,39055.0
2020-06-08 10:40:00,122.26,122.31,122.13,122.2,43642.0,107.7902,107.8342,107.6755,107.7373,43642.0
2020-06-08 10:45:00,122.2,122.21,122.07,122.21,31777.0,107.7373,107.7461,107.6226,107.7461,31777.0
2020-06-08 10:50:00,122.22,122.24,122.04,122.19,22376.0,107.7549,107.7725,107.5962,107.7284,22376.0
2020-06-08 10:55:00,122.2,122.27,122.05,122.05,25036.0,107.7373,107.799,107.605,107.605,25036.0
2020-06-08 11:00:00,122.05,122.07,121.81,121.87,39690.0,107.605,107.6226,107.3934,107.4463,39690.0
2020-06-08 11:05:00,121.87,121.87,121.53,121.68,39985.0,107.4463,107.4463,107.1466,107.2788,39985.0
2020-06-08 11:10:00,121.67,121.68,121.48,121.52,27344.0,107.27,107.2788,107.1025,107.1377,27344.0
2020-06-08 11:15:00,121.52,121.71,121.5,121.56,32745.0,107.1377,107.3053,107.1201,107.173,32745.0
2020-06-08 11:20:00,121.57,121.71,121.57,121.66,15947.0,107.1818,107.3053,107.1818,107.2612,15947.0
2020-06-08 11:25:00,121.68,121.75,121.65,121.66,13920.0,107.2788,107.3405,107.2524,107.2612,13920.0
2020-06-08 11:30:00,121.67,121.84,121.66,121.81,18021.0,107.27,107.4199,107.2612,107.3934,18021.0
2020-06-08 11:35:00,121.81,121.94,121.66,121.79,36402.0,107.3934,107.508,107.2612,107.3758,36402.0
2020-06-08 11:40:00,121.78,121.81,121.68,121.75,19510.0,107.367,107.3934,107.2788,107.3405,19510.0
2020-06-08 11:45:00,121.76,121.98,121.73,121.98,35444.0,107.3493,107.5433,107.3229,107.5433,35444.0
2020-06-08 11:50:00,121.98,122.19,121.95,122.03,39792.0,107.5433,107.7284,107.5168,107.5874,39792.0
2020-06-08 11:55:00,122.02,122.06,121.87,121.95,26383.0,107.5786,107.6138,107.4463,107.5168,26383.0
2020-06-08 12:00:00,121.96,121.99,121.77,121.77,14012.0,107.5257,107.5521,107.3582,107.3582,14012.0
2020-06-08 12:05:00,121.78,121.79,121.69,121.76,15307.0,107.367,107.3758,107.2876,107.3493,15307.0
2020-06-08 12:10:00,121.78,121.79,121.5,121.53,29140.0,107.367,107.3758,107.1201,107.1466,29140.0
2020-06-08 12:15:00,121.54,121.76,121.54,121.71,18516.0,107.1554,107.3493,107.1554,107.3053,18516.0
2020-06-08 12:20:00,121.71,121.74,121.67,121.7,13865.0,107.3053,107.3317,107.27,107.2964,13865.0
2020-06-08 12:25:00,121.72,121.73,121.61,121.62,11835.0,107.3141,107.3229,107.2171,107.2259,11835.0
2020-06-08 12:30:00,121.62,121.73,121.61,121.73,14028.0,107.2259,107.3229,107.2171,107.3229,14028.0
2020-06-08 12:35:00,121.73,121.73,121.63,121.7,11721.0,107.3229,107.3229,107.2347,107.2964,11721.0
2020-06-08 12:40:00,121.71,121.8,121.67,121.72,16073.0,107.3053,107.3846,107.27,107.3141,16073.0
2020-06-08 12:45:00,121.73,121.76,121.68,121.7,12059.0,107.3229,107.3493,107.2788,107.2964,12059.0
2020-06-08 12:50:00,121.69,121.78,121.69,121.74,15937.0,107.2876,107.367,107.2876,107.3317,15937.0
2020-06-08 12:55:00,121.73,121.77,121.63,121.63,11363.0,107.3229,107.3582,107.2347,107.2347,11363.0
2020-06-08 13:00:00,121.64,121.66,121.57,121.58,17552.0,107.2435,107.2612,107.1818,107.1906,17552.0
2020-06-08 13:05:00,121.58,121.62,121.53,121.57,16231.0,107.1906,107.2259,107.1466,107.1818,16231.0
2020-06-08 13:10:00,121.55,121.58,121.52,121.56,15188.0,107.1642,107.1906,107.1377,107.173,15188.0
2020-06-08 13:15:00,121.57,121.84,121.53,121.82,38864.0,107.1818,107.4199,107.1466,107.4022,38864.0
2020-06-08 13:20:00,121.84,121.84,121.65,121.67,18664.0,107.4199,107.4199,107.2524,107.27,18664.0
2020-06-08 13:25:00,121.68,121.71,121.57,121.58,14798.0,107.2788,107.3053,107.1818,107.1906,14798.0
2020-06-08 13:30:00,121.57,121.71,121.52,121.7,23107.0,107.1818,107.3053,107.1377,107.2964,23107.0
2020-06-08 13:35:00,121.71,121.88,121.67,121.8,26886.0,107.3053,107.4551,107.27,107.3846,26886.0
2020-06-08 13:40:00,121.81,121.81,121.7,121.75,18271.0,107.3934,107.3934,107.2964,107.3405,18271.0
2020-06-08 13:45:00,121.75,121.83,121.72,121.83,12903.0,107.3405,107.411,107.3141,107.411,12903.0
2020-06-08 13:50:00,121.81,121.81,121.73,121.8,8527.0,107.3934,107.3934,107.3229,107.3846,8527.0
2020-06-08 13:55:00,121.8,121.89,121.75,121.85,22432.0,107.3846,107.4639,107.3405,107.4287,22432.0
2020-06-08 14:00:00,121.85,122.05,121.85,122.03,25028.0,107.4287,107.605,107.4287,107.5874,25028.0
2020-06-08 14:05:00,122.04,122.11,122.01,122.03,24384.0,107.5962,107.6579,107.5697,107.5874,24384.0
2020-06-08 14:10:00,122.07,122.09,122.01,122.06,35861.0,107.6226,107.6403,107.5697,107.6138,35861.0
2020-06-08 14:15:00,122.07,122.1,121.94,121.94,26045.0,107.6226,107.6491,107.508,107.508,26045.0
2020-06-08 14:20:00,121.95,122.01,121.94,121.97,14682.0,107.5168,107.5697,107.508,107.5345,14682.0
2020-06-08 14:25:00,121.98,122.04,121.96,122.01,23103.0,107.5433,107.5962,107.5257,107.5697,23103.0
2020-06-08 14:30:00,122.0,122.05,121.97,122.02,28717.0,107.5609,107.605,107.5345,107.5786,28717.0
2020-06-08 14:35:00,122.01,122.1,121.97,122.01,35930.0,107.5697,107.6491,107.5345,107.5697,35930.0
2020-06-08 14:40:00,122.0,122.03,121.94,121.95,18199.0,107.5609,107.5874,107.508,107.5168,18199.0
2020-06-08 14:45:00,121.95,121.96,121.83,121.85,19592.0,107.5168,107.5257,107.411,107.4287,19592.0
2020-06-08 14:50:00,121.87,121.88,121.75,121.76,21137.0,107.4463,107.4551,107.3405,107.3493,21137.0
2020-06-08 14:55:00,121.76,121.77,121.68,121.74,31065.0,107.3493,107.3582,107.2788,107.3317,31065.0
2020-06-08 15:00:00,121.73,121.77,121.68,121.73,42542.0,107.3229,107.3582,107.2788,107.3229,42542.0
2020-06-08 15:05:00,121.74,121.84,121.7,121.78,32271.0,107.3317,107.4199,107.2964,107.367,32271.0
2020-06-08 15:10:00,121.78,121.82,121.75,121.78,22921.0,107.367,107.4022,107.3405,107.367,22921.0
2020-06-08 15:15:00,121.8,121.84,121.77,121.81,37141.0,107.3846,107.4199,107.3582,107.3934,37141.0
2020-06-08 15:20:00,121.81,121.9,121.8,121.85,31076.0,107.3934,107.4728,107.3846,107.4287,31076.0
2020-06-08 15:25:00,121.86,121.86,121.74,121.77,21038.0,107.4375,107.4375,107.3317,107.3582,21038.0
2020-06-08 15:30:00,121.77,121.9,121.76,121.85,31793.0,107.3582,107.4728,107.3493,107.4287,31793.0
2020-06-08 15:35:00,121.86,122.0,121.83,121.96,35710.0,107.4375,107.5609,107.411,107.5257,35710.0
2020-06-08 15:40:00,121.95,122.07,121.93,121.98,32042.0,107.5168,107.6226,107.4992,107.5433,32042.0
2020-06-08 15:45:00,121.98,122.11,121.97,122.11,44887.0,107.5433,107.6579,107.5345,107.6579,44887.0
2020-06-08 15:50:00,122.13,122.41,122.09,122.19,84402.0,107.6755,107.9224,107.6403,107.7284,84402.0
2020-06-08 15:55:00,122.19,122.37,122.07,122.36,170191.0,107.7284,107.8871,107.6226,107.8783,170191.0
2020-06-09 09:30:00,122.54,122.73,121.61,121.61,62860.0,108.037,108.2045,107.2171,107.2171,62860.0
2020-06-09 09:35:00,121.72,121.9,121.58,121.59,29147.0,107.3141,107.4728,107.1906,107.1995,29147.0
2020-06-09 09:40:00,121.65,121.68,121.27,121.47,30013.0,107.2524,107.2788,106.9173,107.0937,30013.0
2020-06-09 09:45:00,121.47,121.6,121.3,121.59,18979.0,107.0937,107.2083,106.9438,107.1995,18979.0
2020-06-09 09:50:00,121.56,121.69,121.19,121.19,29588.0,107.173,107.2876,106.8468,106.8468,29588.0
2020-06-09 09:55:00,121.22,121.43,120.64,120.76,32941.0,106.8732,107.0584,106.3619,106.4677,32941.0
2020-06-09 10:00:00,120.77,121.24,120.62,121.23,24858.0,106.4765,106.8909,106.3443,106.8821,24858.0
2020-06-09 10:05:00,121.17,121.34,121.06,121.25,19269.0,106.8292,106.979,106.7322,106.8997,19269.0
2020-06-09 10:10:00,121.27,121.28,121.02,121.04,13956.0,106.9173,106.9261,106.6969,106.7145,13956.0
2020-06-09 10:15:00,121.02,121.09,120.67,121.09,30357.0,106.6969,106.7586,106.3883,106.7586,30357.0
2020-06-09 10:20:00,121.08,121.54,121.03,121.52,25472.0,106.7498,107.1554,106.7057,107.1377,25472.0
2020-06-09 10:25:00,121.47,121.48,121.22,121.25,19550.0,107.0937,107.1025,106.8732,106.8997,19550.0
2020-06-09 10:30:00,121.27,121.42,121.2,121.31,18164.0,106.9173,107.0496,106.8556,106.9526,18164.0
2020-06-09 10:35:00,121.32,121.46,121.22,121.25,14183.0,106.9614,107.0848,106.8732,106.8997,14183.0
2020-06-09 10:40:00,121.25,121.36,121.24,121.25,15465.0,106.8997,106.9967,106.8909,106.8997,15465.0
2020-06-09 10:45:00,121.25,121.42,121.22,121.28,25889.0,106.8997,107.0496,106.8732,106.9261,25889.0
2020-06-09 10:50:00,121.25,121.36,121.16,121.29,25467.0,106.8997,106.9967,106.8203,106.935,25467.0
2020-06-09 10:55:00,121.32,121.33,120.77,120.88,35679.0,106.9614,106.9702,106.4765,106.5735,35679.0
2020-06-09 11:00:00,120.87,121.01,120.78,120.82,34793.0,106.5647,106.6881,106.4853,106.5206,34793.0
2020-06-09 11:05:00,120.84,121.03,120.63,121.03,25078.0,106.5382,106.7057,106.3531,106.7057,25078.0
2020-06-09 11:10:00,121.03,121.18,120.93,120.95,14326.0,106.7057,106.838,106.6176,106.6352,14326.0
2020-06-09 11:15:00,120.95,120.96,120.69,120.77,16275.0,106.6352,106.644,106.406,106.4765,16275.0
2020-06-09 11:20:00,120.74,120.95,120.74,120.94,14204.0,106.4501,106.6352,106.4501,106.6264,14204.0
2020-06-09 11:25:00,120.96,121.17,120.94,121.17,14069.0,106.644,106.8292,106.6264,106.8292,14069.0
2020-06-09 11:30:00,121.16,121.16,120.83,120.87,24666.0,106.8203,106.8203,106.5294,106.5647,24666.0
2020-06-09 11:35:00,120.93,120.95,120.71,120.92,20258.0,106.6176,106.6352,106.4236,106.6088,20258.0
2020-06-09 11:40:00,120.92,120.93,120.77,120.88,11407.0,106.6088,106.6176,106.4765,106.5735,11407.0
2020-06-09 11:45:00,120.89,120.97,120.7,120.76,11022.0,106.5823,106.6528,106.4148,106.4677,11022.0
2020-06-09 11:50:00,120.77,120.84,120.68,120.8,13473.0,106.4765,106.5382,106.3972,106.503,13473.0
2020-06-09 11:55:00,120.77,120.86,120.74,120.84,12219.0,106.4765,106.5559,106.4501,106.5382,12219.0
2020-06-09 12:00:00,120.87,120.87,120.45,120.53,37158.0,106.5647,106.5647,106.1944,106.2649,37158.0
2020-06-09 12:05:00,120.54,120.75,120.48,120.74,10901.0,106.2737,106.4589,106.2208,106.4501,10901.0
2020-06-09 12:10:00,120.72,120.84,120.69,120.79,14492.0,106.4324,106.5382,106.406,106.4941,14492.0
2020-06-09 12:15:00,120.81,120.82,120.49,120.55,20516.0,106.5118,106.5206,106.2296,106.2825,20516.0
2020-06-09 12:20:00,120.59,120.68,120.58,120.59,14574.0,106.3178,106.3972,106.309,106.3178,14574.0
2020-06-09 12:25:00,120.59,120.69,120.58,120.62,11709.0,106.3178,106.406,106.309,106.3443,11709.0
2020-06-09 12:30:00,120.61,120.78,120.6,120.78,13523.0,106.3354,106.4853,106.3266,106.4853,13523.0
2020-06-09 12:35:00,120.78,120.93,120.78,120.93,18195.0,106.4853,106.6176,106.4853,106.6176,18195.0
2020-06-09 12:40:00,120.91,120.91,120.84,120.87,19807.0,106.5999,106.5999,106.5382,106.5647,19807.0
2020-06-09 12:45:00,120.87,120.88,120.73,120.81,15437.0,106.5647,106.5735,106.4412,106.5118,15437.0
2020-06-09 12:50:00,120.8,120.89,120.66,120.73,9857.0,106.503,106.5823,106.3795,106.4412,9857.0
2020-06-09 12:55:00,120.73,120.85,120.67,120.85,8831.0,106.4412,106.547,106.3883,106.547,8831.0
2020-06-09 13:00:00,120.86,120.89,120.73,120.76,17290.0,106.5559,106.5823,106.4412,106.4677,17290.0
2020-06-09 13:05:00,120.77,120.82,120.64,120.69,18723.0,106.4765,106.5206,106.3619,106.406,18723.0
2020-06-09 13:10:00,120.73,120.76,120.65,120.67,13877.0,106.4412,106.4677,106.3707,106.3883,13877.0
2020-06-09 13:15:00,120.65,120.7,120.58,120.64,14540.0,106.3707,106.4148,106.309,106.3619,14540.0
2020-06-09 13:20:00,120.64,120.82,120.6,120.82,15748.0,106.3619,106.5206,106.3266,106.5206,15748.0
2020-06-09 13:25:00,120.82,120.91,120.79,120.88,24535.0,106.5206,106.5999,106.4941,106.5735,24535.0
2020-06-09 13:30:00,120.86,120.92,120.79,120.88,9119.0,106.5559,106.6088,106.4941,106.5735,9119.0
2020-06-09 13:35:00,120.88,121.07,120.84,121.02,21439.0,106.5735,106.741,106.5382,106.6969,21439.0
2020-06-09 13:40:00,121.02,121.25,121.02,121.18,27561.0,106.6969,106.8997,106.6969,106.838,27561.0
2020-06-09 13:45:00,121.17,121.18,120.91,120.95,11023.0,106.8292,106.838,106.5999,106.6352,11023.0
2020-06-09 13:50:00,120.96,120.97,120.83,120.87,12711.0,106.644,106.6528,106.5294,106.5647,12711.0
2020-06-09 13:55:00,120.88,120.89,120.76,120.89,16765.0,106.5735,106.5823,106.4677,106.5823,16765.0
2020-06-09 14:00:00,120.9,120.93,120.61,120.7,27634.0,106.5911,106.6176,106.3354,106.4148,27634.0
2020-06-09 14:05:00,120.7,120.71,120.57,120.63,19903.0,106.4148,106.4236,106.3002,106.3531,19903.0
2020-06-09 14:10:00,120.66,120.7,120.63,120.66,9847.0,106.3795,106.4148,106.3531,106.3795,9847.0
2020-06-09 14:15:00,120.69,120.72,120.53,120.54,13259.0,106.406,106.4324,106.2649,106.2737,13259.0
2020-06-09 14:20:00,120.53,120.62,120.48,120.59,15034.0,106.2649,106.3443,106.2208,106.3178,15034.0
2020-06-09 14:25:00,120.62,120.65,120.55,120.6,10321.0,106.3443,106.3707,106.2825,106.3266,10321.0
2020-06-09 14:30:00,120.6,120.63,120.54,120.55,16299.0,106.3266,106.3531,106.2737,106.2825,16299.0
2020-06-09 14:35:00,120.56,120.56,120.35,120.45,35858.0,106.2914,106.2914,106.1062,106.1944,35858.0
2020-06-09 14:40:00,120.42,120.47,120.38,120.41,12168.0,106.1679,106.212,106.1327,106.1591,12168.0
2020-06-09 14:45:00,120.42,120.46,120.29,120.43,18215.0,106.1679,106.2032,106.0533,106.1767,18215.0
2020-06-09 14:50:00,120.46,120.8,120.4,120.8,29767.0,106.2032,106.503,106.1503,106.503,29767.0
2020-06-09 14:55:00,120.8,120.83,120.64,120.65,38262.0,106.503,106.5294,106.3619,106.3707,38262.0
2020-06-09 15:00:00,120.63,120.67,120.4,120.44,34145.0,106.3531,106.3883,106.1503,106.1856,34145.0
2020-06-09 15:05:00,120.44,120.47,120.34,120.4,23452.0,106.1856,106.212,106.0974,106.1503,23452.0
2020-06-09 15:10:00,120.4,120.53,120.35,120.49,18451.0,106.1503,106.2649,106.1062,106.2296,18451.0
2020-06-09 15:15:00,120.49,120.59,120.49,120.54,29172.0,106.2296,106.3178,106.2296,106.2737,29172.0
2020-06-09 15:20:00,120.52,120.72,120.52,120.62,37562.0,106.2561,106.4324,106.2561,106.3443,37562.0
2020-06-09 15:25:00,120.61,120.68,120.58,120.62,26921.0,106.3354,106.3972,106.309,106.3443,26921.0
2020-06-09 15:30:00,120.65,120.81,120.61,120.63,28364.0,106.3707,106.5118,106.3354,106.3531,28364.0
2020-06-09 15:35:00,120.64,120.79,120.62,120.76,33130.0,106.3619,106.4941,106.3443,106.4677,33130.0
2020-06-09 15:40:00,120.76,120.92,120.71,120.74,43651.0,106.4677,106.6088,106.4236,106.4501,43651.0
2020-06-09 15:45:00,120.77,120.78,120.65,120.75,43304.0,106.4765,106.4853,106.3707,106.4589,43304.0
2020-06-09 15:50:00,120.78,120.95,120.6,120.64,67811.0,106.4853,106.6352,106.3266,106.3619,67811.0
2020-06-09 15:55:00,120.65,120.87,120.62,120.72,272903.0,106.3707,106.5647,106.3443,106.4324,272903.0
2020-06-10 09:30:00,120.75,121.7,120.75,121.36,95759.0,106.4589,107.2964,106.4589,106.9967,95759.0
2020-06-10 09:35:00,121.38,121.42,121.09,121.37,33256.0,107.0143,107.0496,106.7586,107.0055,33256.0
2020-06-10 09:40:00,121.33,121.54,120.96,121.51,54153.0,106.9702,107.1554,106.644,107.1289,54153.0
2020-06-10 09:45:00,121.41,121.7,121.36,121.7,43309.0,107.0408,107.2964,106.9967,107.2964,43309.0
2020-06-10 09:50:00,121.7,121.75,121.32,121.43,29622.0,107.2964,107.3405,106.9614,107.0584,29622.0
2020-06-10 09:55:00,121.39,121.46,121.06,121.43,41363.0,107.0231,107.0848,106.7322,107.0584,41363.0
2020-06-10 10:00:00,121.42,121.88,121.36,121.77,70984.0,107.0496,107.4551,106.9967,107.3582,70984.0
2020-06-10 10:05:00,121.75,122.18,121.66,122.02,81790.0,107.3405,107.7196,107.2612,107.5786,81790.0
2020-06-10 10:10:00,122.0,122.03,121.5,121.55,91360.0,107.5609,107.5874,107.1201,107.1642,91360.0
2020-06-10 10:15:00,121.51,121.63,121.27,121.28,39505.0,107.1289,107.2347,106.9173,106.9261,39505.0
2020-06-10 10:20:00,121.27,121.64,121.26,121.53,38892.0,106.9173,107.2435,106.9085,107.1466,38892.0
2020-06-10 10:25:00,121.5,121.57,121.11,121.2,31314.0,107.1201,107.1818,106.7763,106.8556,31314.0
2020-06-10 10:30:00,121.17,121.4,121.14,121.32,16498.0,106.8292,107.0319,106.8027,106.9614,16498.0
2020-06-10 10:35:00,121.35,121.38,121.13,121.29,34153.0,106.9879,107.0143,106.7939,106.935,34153.0
2020-06-10 10:40:00,121.29,121.46,121.28,121.42,14647.0,106.935,107.0848,106.9261,107.0496,14647.0
2020-06-10 10:45:00,121.41,121.55,121.1,121.1,17364.0,107.0408,107.1642,106.7674,106.7674,17364.0
2020-06-10 10:50:00,121.14,121.35,120.77,120.77,33437.0,106.8027,106.9879,106.4765,106.4765,33437.0
2020-06-10 10:55:00,120.8,120.93,120.74,120.84,33905.0,106.503,106.6176,106.4501,106.5382,33905.0
2020-06-10 11:00:00,120.84,120.93,120.79,120.87,20529.0,106.5382,106.6176,106.4941,106.5647,20529.0
2020-06-10 11:05:00,120.86,120.94,120.81,120.89,13399.0,106.5559,106.6264,106.5118,106.5823,13399.0
2020-06-10 11:10:00,120.88,121.0,120.57,120.72,31170.0,106.5735,106.6793,106.3002,106.4324,31170.0
2020-06-10 11:15:00,120.75,121.04,120.75,121.04,26357.0,106.4589,106.7145,106.4589,106.7145,26357.0
2020-06-10 11:20:00,121.04,121.11,120.89,120.92,31114.0,106.7145,106.7763,106.5823,106.6088,31114.0
2020-06-10 11:25:00,120.98,121.28,120.93,121.25,27532.0,106.6616,106.9261,106.6176,106.8997,27532.0
2020-06-10 11:30:00,121.26,121.42,121.2,121.21,33871.0,106.9085,107.0496,106.8556,106.8644,33871.0
2020-06-10 11:35:00,121.15,121.43,121.07,121.42,23218.0,106.8115,107.0584,106.741,107.0496,23218.0
2020-06-10 11:40:00,121.43,121.55,121.29,121.36,17903.0,107.0584,107.1642,106.935,106.9967,17903.0
2020-06-10 11:45:00,121.36,121.53,121.36,121.42,54307.0,106.9967,107.1466,106.9967,107.0496,54307.0
2020-06-10 11:50:00,121.42,121.51,121.39,121.48,30049.0,107.0496,107.1289,107.0231,107.1025,30049.0
2020-06-10 11:55:00,121.47,121.76,121.46,121.68,26724.0,107.0937,107.3493,107.0848,107.2788,26724.0
2020-06-10 12:00:00,121.7,121.82,121.59,121.8,24545.0,107.2964,107.4022,107.1995,107.3846,24545.0
2020-06-10 12:05:00,121.77,121.77,121.39,121.47,20701.0,107.3582,107.3582,107.0231,107.0937,20701.0
2020-06-10 12:10:00,121.49,121.64,121.46,121.58,24648.0,107.1113,107.2435,107.0848,107.1906,24648.0
2020-06-10 12:15:00,121.6,121.67,121.48,121.59,22253.0,107.2083,107.27,107.1025,107.1995,22253.0
2020-06-10 12:20:00,121.59,121.6,121.45,121.52,26532.0,107.1995,107.2083,107.076,107.1377,26532.0
2020-06-10 12:25:00,121.54,121.55,121.35,121.51,23211.0,107.1554,107.1642,106.9879,107.1289,23211.0
2020-06-10 12:30:00,121.5,121.55,121.42,121.49,10966.0,107.1201,107.1642,107.0496,107.1113,10966.0
2020-06-10 12:35:00,121.5,121.53,121.43,121.49,14283.0,107.1201,107.1466,107.0584,107.1113,14283.0
2020-06-10 12:40:00,121.49,121.61,121.49,121.52,15383.0,107.1113,107.2171,107.1113,107.1377,15383.0
2020-06-10 12:45:00,121.51,121.54,121.46,121.5,16499.0,107.1289,107.1554,107.0848,107.1201,16499.0
2020-06-10 12:50:00,121.51,121.59,121.47,121.5,34585.0,107.1289,107.1995,107.0937,107.1201,34585.0
2020-06-10 12:55:00,121.5,121.54,121.46,121.48,19002.0,107.1201,107.1554,107.0848,107.1025,19002.0
2020-06-10 13:00:00,121.47,121.47,121.32,121.43,17366.0,107.0937,107.0937,106.9614,107.0584,17366.0
2020-06-10 13:05:00,121.44,121.48,121.34,121.34,14353.0,107.0672,107.1025,106.979,106.979,14353.0
2020-06-10 13:10:00,121.28,121.33,121.23,121.24,26212.0,106.9261,106.9702,106.8821,106.8909,26212.0
2020-06-10 13:15:00,121.23,121.37,121.18,121.32,15293.0,106.8821,107.0055,106.838,106.9614,15293.0
2020-06-10 13:20:00,121.31,121.4,121.24,121.29,14829.0,106.9526,107.0319,106.8909,106.935,14829.0
2020-06-10 13:25:00,121.28,121.33,121.25,121.25,14241.0,106.9261,106.9702,106.8997,106.8997,14241.0
2020-06-10 13:30:00,121.27,121.38,121.25,121.3,12116.0,106.9173,107.0143,106.8997,106.9438,12116.0
2020-06-10 13:35:00,121.31,121.31,121.03,121.05,21240.0,106.9526,106.9526,106.7057,106.7234,21240.0
2020-06-10 13:40:00,121.05,121.26,121.03,121.16,32664.0,106.7234,106.9085,106.7057,106.8203,32664.0
2020-06-10 13:45:00,121.17,121.24,121.16,121.22,25522.0,106.8292,106.8909,106.8203,106.8732,25522.0
2020-06-10 13:50:00,121.2,121.24,121.14,121.18,24118.0,106.8556,106.8909,106.8027,106.838,24118.0
2020-06-10 13:55:00,121.16,121.22,121.01,121.09,19499.0,106.8203,106.8732,106.6881,106.7586,19499.0
2020-06-10 14:00:00,121.11,121.38,120.68,121.12,31876.0,106.7763,107.0143,106.3972,106.7851,31876.0
2020-06-10 14:05:00,121.14,121.28,120.95,121.0,13256.0,106.8027,106.9261,106.6352,106.6793,13256.0
2020-06-10 14:10:00,121.01,121.22,121.01,121.16,16378.0,106.6881,106.8732,106.6881,106.8203,16378.0
2020-06-10 14:15:00,121.17,121.29,121.1,121.13,25891.0,106.8292,106.935,106.7674,106.7939,25891.0
2020-06-10 14:20:00,121.08,121.15,120.85,120.96,37883.0,106.7498,106.8115,106.547,106.644,37883.0
2020-06-10 14:25:00,120.96,121.0,120.79,120.85,19692.0,106.644,106.6793,106.4941,106.547,19692.0
2020-06-10 14:30:00,120.87,120.88,120.6,120.62,20942.0,106.5647,106.5735,106.3266,106.3443,20942.0
2020-06-10 14:35:00,120.62,120.75,120.45,120.56,29356.0,106.3443,106.4589,106.1944,106.2914,29356.0
2020-06-10 14:40:00,120.55,120.55,120.2,120.47,31524.0,106.2825,106.2825,105.974,106.212,31524.0
2020-06-10 14:45:00,120.53,120.67,120.26,120.29,19119.0,106.2649,106.3883,106.0269,106.0533,19119.0
2020-06-10 14:50:00,120.31,120.43,120.03,120.12,28744.0,106.0709,106.1767,105.8241,105.9034,28744.0
2020-06-10 14:55:00,120.1,120.33,119.96,120.24,44099.0,105.8858,106.0886,105.7624,106.0092,44099.0
2020-06-10 15:00:00,120.22,120.28,119.82,119.96,38993.0,105.9916,106.0445,105.6389,105.7624,38993.0
2020-06-10 15:05:00,119.98,120.32,119.98,120.19,42287.0,105.78,106.0798,105.78,105.9651,42287.0
2020-06-10 15:10:00,120.19,120.38,120.12,120.38,45933.0,105.9651,106.1327,105.9034,106.1327,45933.0
2020-06-10 15:15:00,120.39,120.45,120.12,120.34,35040.0,106.1415,106.1944,105.9034,106.0974,35040.0
2020-06-10 15:20:00,120.31,120.33,120.05,120.12,30681.0,106.0709,106.0886,105.8417,105.9034,30681.0
2020-06-10 15:25:00,120.13,120.41,120.01,120.39,27290.0,105.9122,106.1591,105.8065,106.1415,27290.0
2020-06-10 15:30:00,120.39,120.43,120.16,120.17,27774.0,106.1415,106.1767,105.9387,105.9475,27774.0
2020-06-10 15:35:00,120.17,120.3,120.03,120.27,44755.0,105.9475,106.0621,105.8241,106.0357,44755.0
2020-06-10 15:40:00,120.25,120.3,120.12,120.13,30827.0,106.018,106.0621,105.9034,105.9122,30827.0
2020-06-10 15:45:00,120.12,120.14,119.78,120.0,66898.0,105.9034,105.9211,105.6037,105.7976,66898.0
2020-06-10 15:50:00,119.97,120.28,119.95,120.23,54612.0,105.7712,106.0445,105.7536,106.0004,54612.0
2020-06-10 15:55:00,120.24,120.26,119.99,119.99,127797.0,106.0092,106.0269,105.7888,105.7888,127797.0
2020-06-11 09:30:00,118.57,119.63,118.31,119.34,127158.0,104.5369,105.4714,104.3077,105.2157,127158.0
2020-06-11 09:35:00,119.37,119.58,119.18,119.34,54748.0,105.2422,105.4273,105.0747,105.2157,54748.0
2020-06-11 09:40:00,119.38,119.84,119.18,119.82,64122.0,105.251,105.6566,105.0747,105.6389,64122.0
2020-06-11 09:45:00,119.82,120.26,119.68,120.12,84355.0,105.6389,106.0269,105.5155,105.9034,84355.0
2020-06-11 09:50:00,120.13,120.42,120.09,120.36,69138.0,105.9122,106.1679,105.877,106.115,69138.0
2020-06-11 09:55:00,120.33,120.73,120.3,120.67,62942.0,106.0886,106.4412,106.0621,106.3883,62942.0
2020-06-11 10:00:00,120.68,120.81,120.24,120.42,74978.0,106.3972,106.5118,106.0092,106.1679,74978.0
2020-06-11 10:05:00,120.44,120.65,120.21,120.22,78142.0,106.1856,106.3707,105.9828,105.9916,78142.0
2020-06-11 10:10:00,120.2,120.58,120.05,120.43,39111.0,105.974,106.309,105.8417,106.1767,39111.0
2020-06-11 10:15:00,120.45,120.47,119.89,120.06,35492.0,106.1944,106.212,105.7007,105.8505,35492.0
2020-06-11 10:20:00,120.06,120.23,119.91,120.0,38631.0,105.8505,106.0004,105.7183,105.7976,38631.0
2020-06-11 10:25:00,119.99,120.07,119.78,119.86,49609.0,105.7888,105.8594,105.6037,105.6742,49609.0
2020-06-11 10:30:00,119.86,120.56,119.85,120.48,52013.0,105.6742,106.2914,105.6654,106.2208,52013.0
2020-06-11 10:35:00,120.49,120.82,120.42,120.81,40742.0,106.2296,106.5206,106.1679,106.5118,40742.0
2020-06-11 10:40:00,120.8,120.94,120.71,120.87,86311.0,106.503,106.6264,106.4236,106.5647,86311.0
2020-06-11 10:45:00,120.86,120.91,120.61,120.63,44322.0,106.5559,106.5999,106.3354,106.3531,44322.0
2020-06-11 10:50:00,120.6,120.68,120.49,120.66,51287.0,106.3266,106.3972,106.2296,106.3795,51287.0
2020-06-11 10:55:00,120.64,120.69,120.47,120.61,28202.0,106.3619,106.406,106.212,106.3354,28202.0
2020-06-11 11:00:00,120.6,120.63,120.41,120.58,31666.0,106.3266,106.3531,106.1591,106.309,31666.0
2020-06-11 11:05:00,120.54,120.91,120.54,120.71,50068.0,106.2737,106.5999,106.2737,106.4236,50068.0
2020-06-11 11:10:00,120.72,120.75,120.44,120.55,18501.0,106.4324,106.4589,106.1856,106.2825,18501.0
2020-06-11 11:15:00,120.56,120.92,120.56,120.88,46704.0,106.2914,106.6088,106.2914,106.5735,46704.0
2020-06-11 11:20:00,120.89,120.93,120.7,120.84,52496.0,106.5823,106.6176,106.4148,106.5382,52496.0
2020-06-11 11:25:00,120.83,120.83,120.65,120.65,29394.0,106.5294,106.5294,106.3707,106.3707,29394.0
2020-06-11 11:30:00,120.67,120.76,120.48,120.61,20115.0,106.3883,106.4677,106.2208,106.3354,20115.0
2020-06-11 11:35:00,120.61,120.68,120.5,120.59,45238.0,106.3354,106.3972,106.2385,106.3178,45238.0
2020-06-11 11:40:00,120.57,120.59,120.24,120.25,68364.0,106.3002,106.3178,106.0092,106.018,68364.0
2020-06-11 11:45:00,120.26,120.52,120.24,120.45,57542.0,106.0269,106.2561,106.0092,106.1944,57542.0
2020-06-11 11:50:00,120.45,120.62,120.41,120.44,48493.0,106.1944,106.3443,106.1591,106.1856,48493.0
2020-06-11 11:55:00,120.42,120.66,120.42,120.62,25265.0,106.1679,106.3795,106.1679,106.3443,25265.0
2020-06-11 12:00:00,120.62,120.87,120.55,120.68,27652.0,106.3443,106.5647,106.2825,106.3972,27652.0
2020-06-11 12:05:00,120.67,120.69,120.23,120.23,18227.0,106.3883,106.406,106.0004,106.0004,18227.0
2020-06-11 12:10:00,120.26,120.4,120.18,120.23,15532.0,106.0269,106.1503,105.9563,106.0004,15532.0
2020-06-11 12:15:00,120.19,120.2,119.81,119.87,25677.0,105.9651,105.974,105.6301,105.683,25677.0
2020-06-11 12:20:00,119.88,120.02,119.72,119.81,26809.0,105.6918,105.8153,105.5508,105.6301,26809.0
2020-06-11 12:25:00,119.81,119.89,119.7,119.83,23732.0,105.6301,105.7007,105.5331,105.6478,23732.0
2020-06-11 12:30:00,119.82,120.25,119.82,120.12,36067.0,105.6389,106.018,105.6389,105.9034,36067.0
2020-06-11 12:35:00,120.04,120.25,120.02,120.08,63181.0,105.8329,106.018,105.8153,105.8682,63181.0
2020-06-11 12:40:00,120.06,120.25,119.88,119.95,31755.0,105.8505,106.018,105.6918,105.7536,31755.0
2020-06-11 12:45:00,119.97,120.17,119.83,119.91,50282.0,105.7712,105.9475,105.6478,105.7183,50282.0
2020-06-11 12:50:00,119.93,119.97,119.44,119.44,47712.0,105.7359,105.7712,105.3039,105.3039,47712.0
2020-06-11 12:55:00,119.42,119.75,119.37,119.55,22775.0,105.2863,105.5772,105.2422,105.4009,22775.0
2020-06-11 13:00:00,119.55,119.93,119.51,119.92,26310.0,105.4009,105.7359,105.3656,105.7271,26310.0
2020-06-11 13:05:00,119.89,120.15,119.81,120.15,38115.0,105.7007,105.9299,105.6301,105.9299,38115.0
2020-06-11 13:10:00,120.13,120.13,119.91,120.04,26248.0,105.9122,105.9122,105.7183,105.8329,26248.0
2020-06-11 13:15:00,120.06,120.07,119.81,119.82,17346.0,105.8505,105.8594,105.6301,105.6389,17346.0
2020-06-11 13:20:00,119.8,119.91,119.76,119.78,12545.0,105.6213,105.7183,105.586,105.6037,12545.0
2020-06-11 13:25:00,119.72,119.74,119.37,119.4,15881.0,105.5508,105.5684,105.2422,105.2686,15881.0
2020-06-11 13:30:00,119.38,119.63,119.34,119.59,18955.0,105.251,105.4714,105.2157,105.4362,18955.0
2020-06-11 13:35:00,119.57,119.57,119.34,119.34,17123.0,105.4185,105.4185,105.2157,105.2157,17123.0
2020-06-11 13:40:00,119.33,119.38,118.97,118.99,26172.0,105.2069,105.251,104.8895,104.9072,26172.0
2020-06-11 13:45:00,119.0,119.3,118.97,119.26,19683.0,104.916,105.1805,104.8895,105.1452,19683.0
2020-06-11 13:50:00,119.23,119.32,119.14,119.32,18193.0,105.1188,105.1981,105.0394,105.1981,18193.0
2020-06-11 13:55:00,119.35,119.59,119.26,119.59,29665.0,105.2246,105.4362,105.1452,105.4362,29665.0
2020-06-11 14:00:00,119.57,119.57,119.03,119.12,36712.0,105.4185,105.4185,104.9424,105.0218,36712.0
2020-06-11 14:05:00,119.13,119.42,119.12,119.16,24243.0,105.0306,105.2863,105.0218,105.0571,24243.0
2020-06-11 14:10:00,119.17,119.27,119.06,119.17,38586.0,105.0659,105.154,104.9689,105.0659,38586.0
2020-06-11 14:15:00,119.17,119.28,119.11,119.12,15551.0,105.0659,105.1628,105.013,105.0218,15551.0
2020-06-11 14:20:00,119.12,119.29,119.05,119.21,23405.0,105.0218,105.1717,104.9601,105.1011,23405.0
2020-06-11 14:25:00,119.21,119.35,119.12,119.13,32594.0,105.1011,105.2246,105.0218,105.0306,32594.0
2020-06-11 14:30:00,119.13,119.16,118.79,118.86,28685.0,105.0306,105.0571,104.7308,104.7926,28685.0
2020-06-11 14:35:00,118.88,118.9,118.64,118.71,20863.0,104.8102,104.8278,104.5986,104.6603,20863.0
2020-06-11 14:40:00,118.74,118.79,118.45,118.51,27909.0,104.6868,104.7308,104.4311,104.484,27909.0
2020-06-11 14:45:00,118.55,118.68,118.43,118.45,32017.0,104.5192,104.6339,104.4134,104.4311,32017.0
2020-06-11 14:50:00,118.46,118.53,118.17,118.17,44452.0,104.4399,104.5016,104.1842,104.1842,44452.0
2020-06-11 14:55:00,118.15,118.4,118.06,118.35,37654.0,104.1666,104.387,104.0872,104.3429,37654.0
2020-06-11 15:00:00,118.38,118.61,118.21,118.51,46937.0,104.3694,104.5721,104.2195,104.484,46937.0
2020-06-11 15:05:00,118.55,118.77,118.47,118.66,31101.0,104.5192,104.7132,104.4487,104.6162,31101.0
2020-06-11 15:10:00,118.66,118.75,118.39,118.4,28379.0,104.6162,104.6956,104.3782,104.387,28379.0
2020-06-11 15:15:00,118.38,118.59,117.98,118.22,57078.0,104.3694,104.5545,104.0167,104.2283,57078.0
2020-06-11 15:20:00,118.24,118.25,117.88,117.92,59669.0,104.2459,104.2548,103.9285,103.9638,59669.0
2020-06-11 15:25:00,117.95,118.27,117.87,118.23,99478.0,103.9903,104.2724,103.9197,104.2371,99478.0
2020-06-11 15:30:00,118.24,118.27,117.92,117.98,101474.0,104.2459,104.2724,103.9638,104.0167,101474.0
2020-06-11 15:35:00,117.96,118.23,117.78,118.15,70436.0,103.9991,104.2371,103.8404,104.1666,70436.0
2020-06-11 15:40:00,118.14,118.56,118.11,118.41,58987.0,104.1578,104.5281,104.1313,104.3958,58987.0
2020-06-11 15:45:00,118.39,118.4,117.94,117.98,85214.0,104.3782,104.387,103.9814,104.0167,85214.0
2020-06-11 15:50:00,117.97,118.19,117.89,117.99,131569.0,104.0079,104.2019,103.9374,104.0255,131569.0
2020-06-11 15:55:00,118.01,118.28,117.92,118.04,239923.0,104.0432,104.2812,103.9638,104.0696,239923.0
2020-06-12 09:30:00,119.58,119.75,118.78,119.1,83210.0,105.4273,105.5772,104.722,105.0042,83210.0
2020-06-12 09:35:00,119.07,119.3,118.86,119.26,69895.0,104.9777,105.1805,104.7926,105.1452,69895.0
2020-06-12 09:40:00,119.26,119.28,118.74,118.83,63063.0,105.1452,105.1628,104.6868,104.7661,63063.0
2020-06-12 09:45:00,118.84,118.98,118.41,118.41,81487.0,104.7749,104.8984,104.3958,104.3958,81487.0
2020-06-12 09:50:00,118.46,118.83,118.43,118.56,38158.0,104.4399,104.7661,104.4134,104.5281,38158.0
2020-06-12 09:55:00,118.59,118.65,118.25,118.51,31190.0,104.5545,104.6074,104.2548,104.484,31190.0
2020-06-12 10:00:00,118.57,118.57,118.31,118.43,28731.0,104.5369,104.5369,104.3077,104.4134,28731.0
2020-06-12 10:05:00,118.45,118.66,118.37,118.45,26827.0,104.4311,104.6162,104.3606,104.4311,26827.0
2020-06-12 10:10:00,118.46,118.56,118.0,118.01,38801.0,104.4399,104.5281,104.0343,104.0432,38801.0
2020-06-12 10:15:00,118.02,118.16,117.82,117.92,40930.0,104.052,104.1754,103.8756,103.9638,40930.0
2020-06-12 10:20:00,117.9,118.08,117.9,117.97,46632.0,103.9462,104.1049,103.9462,104.0079,46632.0
2020-06-12 10:25:00,117.95,118.03,117.61,117.66,52747.0,103.9903,104.0608,103.6905,103.7346,52747.0
2020-06-12 10:30:00,117.69,117.85,117.63,117.79,28703.0,103.761,103.9021,103.7081,103.8492,28703.0
2020-06-12 10:35:00,117.72,117.82,117.54,117.63,82774.0,103.7875,103.8756,103.6288,103.7081,82774.0
2020-06-12 10:40:00,117.63,117.9,117.59,117.83,35286.0,103.7081,103.9462,103.6729,103.8845,35286.0
2020-06-12 10:45:00,117.82,118.0,117.69,117.83,86236.0,103.8756,104.0343,103.761,103.8845,86236.0
2020-06-12 10:50:00,117.83,117.83,117.33,117.4,135037.0,103.8845,103.8845,103.4436,103.5054,135037.0
2020-06-12 10:55:00,117.4,117.48,117.31,117.43,114987.0,103.5054,103.5759,103.426,103.5318,114987.0
2020-06-12 11:00:00,117.44,117.5,116.85,117.04,172414.0,103.5406,103.5935,103.0204,103.188,172414.0
2020-06-12 11:05:00,117.03,117.41,117.03,117.36,63284.0,103.1791,103.5142,103.1791,103.4701,63284.0
2020-06-12 11:10:00,117.35,117.36,117.07,117.09,42831.0,103.4613,103.4701,103.2144,103.232,42831.0
2020-06-12 11:15:00,117.06,117.26,116.54,116.54,50335.0,103.2056,103.3819,102.7471,102.7471,50335.0
2020-06-12 11:20:00,116.56,116.8,116.17,116.32,41254.0,102.7648,102.9764,102.4209,102.5532,41254.0
2020-06-12 11:25:00,116.36,117.04,116.36,117.01,55804.0,102.5884,103.188,102.5884,103.1615,55804.0
2020-06-12 11:30:00,116.96,117.08,116.55,117.03,32033.0,103.1174,103.2232,102.756,103.1791,32033.0
2020-06-12 11:35:00,117.03,117.34,116.95,117.11,44321.0,103.1791,103.4525,103.1086,103.2497,44321.0
2020-06-12 11:40:00,117.12,117.12,116.78,116.81,15532.0,103.2585,103.2585,102.9587,102.9852,15532.0
2020-06-12 11:45:00,116.82,117.26,116.79,117.12,24913.0,102.994,103.3819,102.9675,103.2585,24913.0
2020-06-12 11:50:00,117.11,117.12,116.82,117.07,21175.0,103.2497,103.2585,102.994,103.2144,21175.0
2020-06-12 11:55:00,117.13,117.39,117.08,117.39,23911.0,103.2673,103.4965,103.2232,103.4965,23911.0
2020-06-12 12:00:00,117.37,117.41,117.22,117.36,18806.0,103.4789,103.5142,103.3467,103.4701,18806.0
2020-06-12 12:05:00,117.4,117.51,117.25,117.28,46964.0,103.5054,103.6023,103.3731,103.3996,46964.0
2020-06-12 12:10:00,117.27,117.27,116.93,117.02,26329.0,103.3907,103.3907,103.091,103.1703,26329.0
2020-06-12 12:15:00,117.01,117.27,116.9,117.14,23836.0,103.1615,103.3907,103.0645,103.2761,23836.0
2020-06-12 12:20:00,117.11,117.24,116.76,116.8,28767.0,103.2497,103.3643,102.9411,102.9764,28767.0
2020-06-12 12:25:00,116.76,116.98,116.67,116.7,29285.0,102.9411,103.1351,102.8618,102.8882,29285.0
2020-06-12 12:30:00,116.74,116.85,116.62,116.67,32952.0,102.9235,103.0204,102.8177,102.8618,32952.0
2020-06-12 12:35:00,116.62,116.73,116.5,116.63,17453.0,102.8177,102.9146,102.7119,102.8265,17453.0
2020-06-12 12:40:00,116.62,116.85,116.51,116.55,20346.0,102.8177,103.0204,102.7207,102.756,20346.0
2020-06-12 12:45:00,116.52,116.52,116.26,116.31,29089.0,102.7295,102.7295,102.5003,102.5444,29089.0
2020-06-12 12:50:00,116.32,116.75,116.32,116.71,36651.0,102.5532,102.9323,102.5532,102.897,36651.0
2020-06-12 12:55:00,116.68,116.79,116.55,116.57,26385.0,102.8706,102.9675,102.756,102.7736,26385.0
2020-06-12 13:00:00,116.61,116.63,116.12,116.13,32394.0,102.8089,102.8265,102.3768,102.3857,32394.0
2020-06-12 13:05:00,116.15,116.35,116.12,116.32,26481.0,102.4033,102.5796,102.3768,102.5532,26481.0
2020-06-12 13:10:00,116.32,116.35,116.18,116.27,16778.0,102.5532,102.5796,102.4297,102.5091,16778.0
2020-06-12 13:15:00,116.27,116.27,115.95,116.08,33095.0,102.5091,102.5091,102.227,102.3416,33095.0
2020-06-12 13:20:00,116.06,116.18,115.57,115.65,48714.0,102.3239,102.4297,101.8919,101.9625,48714.0
2020-06-12 13:25:00,115.61,116.11,115.61,115.89,47873.0,101.9272,102.368,101.9272,102.1741,47873.0
2020-06-12 13:30:00,115.85,116.02,115.5,115.53,47974.0,102.1388,102.2887,101.8302,101.8567,47974.0
2020-06-12 13:35:00,115.57,115.82,115.49,115.74,42805.0,101.8919,102.1124,101.8214,102.0418,42805.0
2020-06-12 13:40:00,115.73,115.91,115.55,115.55,28078.0,102.033,102.1917,101.8743,101.8743,28078.0
2020-06-12 13:45:00,115.57,115.6,115.12,115.2,86753.0,101.8919,101.9184,101.4952,101.5657,86753.0
2020-06-12 13:50:00,115.19,115.3,114.81,115.22,68571.0,101.5569,101.6539,101.2219,101.5834,68571.0
2020-06-12 13:55:00,115.2,115.52,115.1,115.18,47577.0,101.5657,101.8479,101.4776,101.5481,47577.0
2020-06-12 14:00:00,115.2,115.7,115.15,115.46,28804.0,101.5657,102.0066,101.5216,101.795,28804.0
2020-06-12 14:05:00,115.47,115.48,115.12,115.25,29407.0,101.8038,101.8126,101.4952,101.6098,29407.0
2020-06-12 14:10:00,115.3,115.96,115.3,115.77,28502.0,101.6539,102.2358,101.6539,102.0683,28502.0
2020-06-12 14:15:00,115.74,116.0,115.7,115.76,33718.0,102.0418,102.271,102.0066,102.0595,33718.0
2020-06-12 14:20:00,115.78,115.88,115.66,115.74,30675.0,102.0771,102.1652,101.9713,102.0418,30675.0
2020-06-12 14:25:00,115.78,116.04,115.78,116.04,25112.0,102.0771,102.3063,102.0771,102.3063,25112.0
2020-06-12 14:30:00,115.98,116.36,115.97,116.08,51512.0,102.2534,102.5884,102.2446,102.3416,51512.0
2020-06-12 14:35:00,116.11,116.11,115.75,115.78,29265.0,102.368,102.368,102.0506,102.0771,29265.0
2020-06-12 14:40:00,115.8,115.9,115.5,115.65,15727.0,102.0947,102.1829,101.8302,101.9625,15727.0
2020-06-12 14:45:00,115.68,116.14,115.68,115.93,32616.0,101.9889,102.3945,101.9889,102.2093,32616.0
2020-06-12 14:50:00,116.05,116.2,115.84,116.19,22899.0,102.3151,102.4474,102.13,102.4386,22899.0
2020-06-12 14:55:00,116.2,116.22,115.84,116.12,27945.0,102.4474,102.465,102.13,102.3768,27945.0
2020-06-12 15:00:00,116.15,116.47,116.14,116.22,22758.0,102.4033,102.6854,102.3945,102.465,22758.0
2020-06-12 15:05:00,116.22,116.53,116.12,116.25,35704.0,102.465,102.7383,102.3768,102.4915,35704.0
2020-06-12 15:10:00,116.23,116.41,116.2,116.38,33070.0,102.4738,102.6325,102.4474,102.6061,33070.0
2020-06-12 15:15:00,116.4,116.4,115.91,116.19,41605.0,102.6237,102.6237,102.1917,102.4386,41605.0
2020-06-12 15:20:00,116.18,116.29,115.82,115.83,42730.0,102.4297,102.5267,102.1124,102.1212,42730.0
2020-06-12 15:25:00,115.86,116.01,115.7,115.87,71272.0,102.1476,102.2799,102.0066,102.1564,71272.0
2020-06-12 15:30:00,115.87,116.02,115.62,116.0,49086.0,102.1564,102.2887,101.936,102.271,49086.0
2020-06-12 15:35:00,116.04,116.26,115.91,116.14,40525.0,102.3063,102.5003,102.1917,102.3945,40525.0
2020-06-12 15:40:00,116.14,116.52,116.11,116.5,38811.0,102.3945,102.7295,102.368,102.7119,38811.0
2020-06-12 15:45:00,116.53,117.04,116.5,117.04,53532.0,102.7383,103.188,102.7119,103.188,53532.0
2020-06-12 15:50:00,117.04,117.32,116.91,117.11,101006.0,103.188,103.4348,103.0733,103.2497,101006.0
2020-06-12 15:55:00,117.09,117.19,116.83,116.89,215898.0,103.232,103.3202,103.0028,103.0557,215898.0
2020-06-15 09:30:00,115.46,116.27,115.23,115.52,131633.0,101.795,102.5091,101.5922,101.8479,131633.0
2020-06-15 09:35:00,115.46,116.14,115.38,116.13,74740.0,101.795,102.3945,101.7244,102.3857,74740.0
2020-06-15 09:40:00,116.09,116.32,115.89,116.04,70814.0,102.3504,102.5532,102.1741,102.3063,70814.0
2020-06-15 09:45:00,116.01,116.26,115.88,116.11,49446.0,102.2799,102.5003,102.1652,102.368,49446.0
2020-06-15 09:50:00,116.07,116.55,116.0,116.48,73186.0,102.3328,102.756,102.271,102.6942,73186.0
2020-06-15 09:55:00,116.52,116.66,116.33,116.56,41405.0,102.7295,102.8529,102.562,102.7648,41405.0
2020-06-15 10:00:00,116.65,116.89,116.44,116.87,29521.0,102.8441,103.0557,102.659,103.0381,29521.0
2020-06-15 10:05:00,116.89,117.22,116.84,117.2,43971.0,103.0557,103.3467,103.0116,103.329,43971.0
2020-06-15 10:10:00,117.21,117.34,117.01,117.07,31912.0,103.3378,103.4525,103.1615,103.2144,31912.0
2020-06-15 10:15:00,117.06,117.08,116.81,116.98,25696.0,103.2056,103.2232,102.9852,103.1351,25696.0
2020-06-15 10:20:00,117.0,117.0,116.61,116.61,27079.0,103.1527,103.1527,102.8089,102.8089,27079.0
2020-06-15 10:25:00,116.6,116.74,116.48,116.61,29363.0,102.8,102.9235,102.6942,102.8089,29363.0
2020-06-15 10:30:00,116.58,116.66,116.33,116.63,38590.0,102.7824,102.8529,102.562,102.8265,38590.0
2020-06-15 10:35:00,116.62,116.73,116.4,116.62,43017.0,102.8177,102.9146,102.6237,102.8177,43017.0
2020-06-15 10:40:00,116.58,116.86,116.33,116.86,35299.0,102.7824,103.0293,102.562,103.0293,35299.0
2020-06-15 10:45:00,116.86,117.45,116.78,117.17,69991.0,103.0293,103.5494,102.9587,103.3026,69991.0
2020-06-15 10:50:00,117.16,117.4,117.02,117.32,28009.0,103.2938,103.5054,103.1703,103.4348,28009.0
2020-06-15 10:55:00,117.29,117.32,116.62,116.62,32824.0,103.4084,103.4348,102.8177,102.8177,32824.0
2020-06-15 11:00:00,116.64,117.06,116.61,117.0,36690.0,102.8353,103.2056,102.8089,103.1527,36690.0
2020-06-15 11:05:00,116.93,117.15,116.89,117.03,31832.0,103.091,103.2849,103.0557,103.1791,31832.0
2020-06-15 11:10:00,117.03,117.08,116.84,116.92,26864.0,103.1791,103.2232,103.0116,103.0822,26864.0
2020-06-15 11:15:00,116.9,116.91,116.62,116.83,38854.0,103.0645,103.0733,102.8177,103.0028,38854.0
2020-06-15 11:20:00,116.82,116.96,116.69,116.83,64669.0,102.994,103.1174,102.8794,103.0028,64669.0
2020-06-15 11:25:00,116.87,116.91,116.43,116.64,48274.0,103.0381,103.0733,102.6502,102.8353,48274.0
2020-06-15 11:30:00,116.62,116.8,116.48,116.64,38146.0,102.8177,102.9764,102.6942,102.8353,38146.0
2020-06-15 11:35:00,116.65,116.78,116.54,116.7,18513.0,102.8441,102.9587,102.7471,102.8882,18513.0
2020-06-15 11:40:00,116.69,116.77,116.38,116.39,26058.0,102.8794,102.9499,102.6061,102.6149,26058.0
2020-06-15 11:45:00,116.43,116.55,116.35,116.55,40309.0,102.6502,102.756,102.5796,102.756,40309.0
2020-06-15 11:50:00,116.52,116.62,116.35,116.45,37192.0,102.7295,102.8177,102.5796,102.6678,37192.0
2020-06-15 11:55:00,116.45,116.73,116.45,116.65,96015.0,102.6678,102.9146,102.6678,102.8441,96015.0
2020-06-15 12:00:00,116.71,117.25,116.62,117.17,24751.0,102.897,103.3731,102.8177,103.3026,24751.0
2020-06-15 12:05:00,117.15,117.17,116.99,117.05,16095.0,103.2849,103.3026,103.1439,103.1968,16095.0
2020-06-15 12:10:00,117.04,117.11,116.86,116.9,14635.0,103.188,103.2497,103.0293,103.0645,14635.0
2020-06-15 12:15:00,116.94,117.13,116.89,117.03,19893.0,103.0998,103.2673,103.0557,103.1791,19893.0
2020-06-15 12:20:00,117.0,117.1,116.97,117.02,13216.0,103.1527,103.2409,103.1262,103.1703,13216.0
2020-06-15 12:25:00,116.98,117.08,116.89,116.94,31249.0,103.1351,103.2232,103.0557,103.0998,31249.0
2020-06-15 12:30:00,116.91,116.95,116.79,116.83,55784.0,103.0733,103.1086,102.9675,103.0028,55784.0
2020-06-15 12:35:00,116.84,117.02,116.82,116.98,42465.0,103.0116,103.1703,102.994,103.1351,42465.0
2020-06-15 12:40:00,117.02,117.2,116.96,117.06,27792.0,103.1703,103.329,103.1174,103.2056,27792.0
2020-06-15 12:45:00,117.06,117.08,116.82,116.92,22758.0,103.2056,103.2232,102.994,103.0822,22758.0
2020-06-15 12:50:00,116.91,116.91,116.63,116.85,23499.0,103.0733,103.0733,102.8265,103.0204,23499.0
2020-06-15 12:55:00,116.84,116.92,116.73,116.86,15008.0,103.0116,103.0822,102.9146,103.0293,15008.0
2020-06-15 13:00:00,116.85,117.04,116.81,116.96,23479.0,103.0204,103.188,102.9852,103.1174,23479.0
2020-06-15 13:05:00,116.93,117.03,116.88,117.03,41364.0,103.091,103.1791,103.0469,103.1791,41364.0
2020-06-15 13:10:00,117.02,117.23,116.98,117.05,20311.0,103.1703,103.3555,103.1351,103.1968,20311.0
2020-06-15 13:15:00,117.02,117.16,116.83,116.88,21879.0,103.1703,103.2938,103.0028,103.0469,21879.0
2020-06-15 13:20:00,116.88,116.93,116.59,116.62,16579.0,103.0469,103.091,102.7912,102.8177,16579.0
2020-06-15 13:25:00,116.63,116.85,116.63,116.75,44818.0,102.8265,103.0204,102.8265,102.9323,44818.0
2020-06-15 13:30:00,116.73,116.89,116.71,116.85,88568.0,102.9146,103.0557,102.897,103.0204,88568.0
2020-06-15 13:35:00,116.88,117.02,116.8,116.88,27850.0,103.0469,103.1703,102.9764,103.0469,27850.0
2020-06-15 13:40:00,116.88,116.94,116.7,116.77,22326.0,103.0469,103.0998,102.8882,102.9499,22326.0
2020-06-15 13:45:00,116.77,116.81,116.7,116.73,30529.0,102.9499,102.9852,102.8882,102.9146,30529.0
2020-06-15 13:50:00,116.73,116.82,116.57,116.75,28490.0,102.9146,102.994,102.7736,102.9323,28490.0
2020-06-15 13:55:00,116.71,116.82,116.69,116.79,23305.0,102.897,102.994,102.8794,102.9675,23305.0
2020-06-15 14:00:00,116.82,117.56,116.81,117.45,90039.0,102.994,103.6464,102.9852,103.5494,90039.0
2020-06-15 14:05:00,117.41,117.81,117.37,117.78,44290.0,103.5142,103.8668,103.4789,103.8404,44290.0
2020-06-15 14:10:00,117.78,117.98,117.75,117.93,37224.0,103.8404,104.0167,103.8139,103.9726,37224.0
2020-06-15 14:15:00,117.95,118.31,117.94,118.26,24766.0,103.9903,104.3077,103.9814,104.2636,24766.0
2020-06-15 14:20:00,118.25,118.29,118.08,118.29,34881.0,104.2548,104.29,104.1049,104.29,34881.0
2020-06-15 14:25:00,118.3,118.33,118.17,118.33,29188.0,104.2988,104.3253,104.1842,104.3253,29188.0
2020-06-15 14:30:00,118.34,118.46,118.14,118.22,42582.0,104.3341,104.4399,104.1578,104.2283,42582.0
2020-06-15 14:35:00,118.24,118.43,118.21,118.38,25628.0,104.2459,104.4134,104.2195,104.3694,25628.0
2020-06-15 14:40:00,118.41,118.69,118.26,118.35,52893.0,104.3958,104.6427,104.2636,104.3429,52893.0
2020-06-15 14:45:00,118.36,118.49,118.32,118.38,30581.0,104.3517,104.4663,104.3165,104.3694,30581.0
2020-06-15 14:50:00,118.41,118.41,118.08,118.08,26775.0,104.3958,104.3958,104.1049,104.1049,26775.0
2020-06-15 14:55:00,118.11,118.16,117.9,118.0,28459.0,104.1313,104.1754,103.9462,104.0343,28459.0
2020-06-15 15:00:00,118.0,118.38,117.99,118.34,18187.0,104.0343,104.3694,104.0255,104.3341,18187.0
2020-06-15 15:05:00,118.34,118.34,118.07,118.23,24510.0,104.3341,104.3341,104.0961,104.2371,24510.0
2020-06-15 15:10:00,118.22,118.29,118.05,118.11,21217.0,104.2283,104.29,104.0784,104.1313,21217.0
2020-06-15 15:15:00,118.08,118.18,117.96,117.98,22923.0,104.1049,104.193,103.9991,104.0167,22923.0
2020-06-15 15:20:00,117.99,118.01,117.76,117.91,34496.0,104.0255,104.0432,103.8227,103.955,34496.0
2020-06-15 15:25:00,117.93,118.04,117.56,117.61,40955.0,103.9726,104.0696,103.6464,103.6905,40955.0
2020-06-15 15:30:00,117.62,117.68,117.3,117.43,47458.0,103.6993,103.7522,103.4172,103.5318,47458.0
2020-06-15 15:35:00,117.42,117.47,117.22,117.34,56575.0,103.523,103.5671,103.3467,103.4525,56575.0
2020-06-15 15:40:00,117.33,117.68,117.22,117.63,46707.0,103.4436,103.7522,103.3467,103.7081,46707.0
2020-06-15 15:45:00,117.62,117.73,117.42,117.57,54367.0,103.6993,103.7963,103.523,103.6552,54367.0
2020-06-15 15:50:00,117.57,118.06,117.53,117.92,64983.0,103.6552,104.0872,103.62,103.9638,64983.0
2020-06-15 15:55:00,117.91,118.16,117.82,118.16,159978.0,103.955,104.1754,103.8756,104.1754,159978.0
2020-06-16 09:30:00,120.44,121.33,120.2,120.6,217383.0,106.1856,106.9702,105.974,106.3266,217383.0
2020-06-16 09:35:00,120.54,120.73,119.66,119.78,111102.0,106.2737,106.4412,105.4979,105.6037,111102.0
2020-06-16 09:40:00,119.8,120.13,119.7,119.71,46771.0,105.6213,105.9122,105.5331,105.542,46771.0
2020-06-16 09:45:00,119.73,120.0,119.46,119.69,64022.0,105.5596,105.7976,105.3215,105.5243,64022.0
2020-06-16 09:50:00,119.69,119.73,119.26,119.31,78065.0,105.5243,105.5596,105.1452,105.1893,78065.0
2020-06-16 09:55:00,119.34,119.46,119.17,119.19,59567.0,105.2157,105.3215,105.0659,105.0835,59567.0
2020-06-16 10:00:00,119.23,119.85,119.1,119.18,190730.0,105.1188,105.6654,105.0042,105.0747,190730.0
2020-06-16 10:05:00,119.17,119.21,119.0,119.07,44245.0,105.0659,105.1011,104.916,104.9777,44245.0
2020-06-16 10:10:00,119.08,119.09,118.5,118.57,72355.0,104.9865,104.9953,104.4752,104.5369,72355.0
2020-06-16 10:15:00,118.57,118.77,118.51,118.75,72651.0,104.5369,104.7132,104.484,104.6956,72651.0
2020-06-16 10:20:00,118.75,118.76,118.37,118.41,28628.0,104.6956,104.7044,104.3606,104.3958,28628.0
2020-06-16 10:25:00,118.38,118.64,118.37,118.5,63518.0,104.3694,104.5986,104.3606,104.4752,63518.0
2020-06-16 10:30:00,118.55,118.61,118.45,118.56,61811.0,104.5192,104.5721,104.4311,104.5281,61811.0
2020-06-16 10:35:00,118.53,118.56,117.95,118.32,147589.0,104.5016,104.5281,103.9903,104.3165,147589.0
2020-06-16 10:40:00,118.32,118.37,117.88,118.08,124938.0,104.3165,104.3606,103.9285,104.1049,124938.0
2020-06-16 10:45:00,118.06,118.46,117.95,118.45,55989.0,104.0872,104.4399,103.9903,104.4311,55989.0
2020-06-16 10:50:00,118.44,118.51,117.73,117.83,64143.0,104.4223,104.484,103.7963,103.8845,64143.0
2020-06-16 10:55:00,117.83,118.02,117.52,117.66,46099.0,103.8845,104.052,103.6112,103.7346,46099.0
2020-06-16 11:00:00,117.71,118.28,117.22,118.24,81997.0,103.7787,104.2812,103.3467,104.2459,81997.0
2020-06-16 11:05:00,118.25,118.7,118.25,118.58,30453.0,104.2548,104.6515,104.2548,104.5457,30453.0
2020-06-16 11:10:00,118.61,118.61,118.16,118.55,19381.0,104.5721,104.5721,104.1754,104.5192,19381.0
2020-06-16 11:15:00,118.58,118.93,118.54,118.69,29056.0,104.5457,104.8543,104.5104,104.6427,29056.0
2020-06-16 11:20:00,118.7,118.8,118.47,118.64,60427.0,104.6515,104.7397,104.4487,104.5986,60427.0
2020-06-16 11:25:00,118.68,118.68,118.33,118.36,21863.0,104.6339,104.6339,104.3253,104.3517,21863.0
2020-06-16 11:30:00,118.37,118.63,118.28,118.36,21821.0,104.3606,104.5898,104.2812,104.3517,21821.0
2020-06-16 11:35:00,118.4,118.45,117.94,118.24,42785.0,104.387,104.4311,103.9814,104.2459,42785.0
2020-06-16 11:40:00,118.2,118.45,118.05,118.17,27115.0,104.2107,104.4311,104.0784,104.1842,27115.0
2020-06-16 11:45:00,118.19,118.43,118.16,118.26,26924.0,104.2019,104.4134,104.1754,104.2636,26924.0
2020-06-16 11:50:00,118.29,118.4,118.11,118.2,28053.0,104.29,104.387,104.1313,104.2107,28053.0
2020-06-16 11:55:00,118.19,118.22,117.97,118.11,72698.0,104.2019,104.2283,104.0079,104.1313,72698.0
2020-06-16 12:00:00,118.16,118.28,117.92,118.08,50467.0,104.1754,104.2812,103.9638,104.1049,50467.0
2020-06-16 12:05:00,118.09,118.19,117.79,118.14,36620.0,104.1137,104.2019,103.8492,104.1578,36620.0
2020-06-16 12:10:00,118.16,118.31,118.12,118.24,29291.0,104.1754,104.3077,104.1401,104.2459,29291.0
2020-06-16 12:15:00,118.25,118.32,118.05,118.28,25757.0,104.2548,104.3165,104.0784,104.2812,25757.0
2020-06-16 12:20:00,118.32,118.36,118.17,118.24,17139.0,104.3165,104.3517,104.1842,104.2459,17139.0
2020-06-16 12:25:00,118.21,118.58,118.19,118.58,29615.0,104.2195,104.5457,104.2019,104.5457,29615.0
2020-06-16 12:30:00,118.54,118.62,118.44,118.51,32728.0,104.5104,104.581,104.4223,104.484,32728.0
2020-06-16 12:35:00,118.51,118.91,118.44,118.76,44050.0,104.484,104.8366,104.4223,104.7044,44050.0
2020-06-16 12:40:00,118.8,118.85,118.68,118.68,24356.0,104.7397,104.7837,104.6339,104.6339,24356.0
2020-06-16 12:45:00,118.72,118.74,118.47,118.49,24590.0,104.6691,104.6868,104.4487,104.4663,24590.0
2020-06-16 12:50:00,118.49,118.61,118.43,118.49,16298.0,104.4663,104.5721,104.4134,104.4663,16298.0
2020-06-16 12:55:00,118.52,118.64,118.44,118.61,43108.0,104.4928,104.5986,104.4223,104.5721,43108.0
2020-06-16 13:00:00,118.61,118.7,118.54,118.63,53758.0,104.5721,104.6515,104.5104,104.5898,53758.0
2020-06-16 13:05:00,118.57,118.93,118.52,118.89,41275.0,104.5369,104.8543,104.4928,104.819,41275.0
2020-06-16 13:10:00,118.9,118.94,118.66,118.66,25720.0,104.8278,104.8631,104.6162,104.6162,25720.0
2020-06-16 13:15:00,118.68,118.84,118.59,118.75,29421.0,104.6339,104.7749,104.5545,104.6956,29421.0
2020-06-16 13:20:00,118.76,118.88,118.61,118.78,13019.0,104.7044,104.8102,104.5721,104.722,13019.0
2020-06-16 13:25:00,118.76,119.11,118.72,119.05,25746.0,104.7044,105.013,104.6691,104.9601,25746.0
2020-06-16 13:30:00,119.03,119.19,118.93,119.0,36536.0,104.9424,105.0835,104.8543,104.916,36536.0
2020-06-16 13:35:00,118.99,119.01,118.8,118.86,11220.0,104.9072,104.9248,104.7397,104.7926,11220.0
2020-06-16 13:40:00,118.88,118.99,118.82,118.97,22340.0,104.8102,104.9072,104.7573,104.8895,22340.0
2020-06-16 13:45:00,118.96,118.97,118.84,118.91,9813.0,104.8807,104.8895,104.7749,104.8366,9813.0
2020-06-16 13:50:00,118.92,118.97,118.63,118.63,21660.0,104.8455,104.8895,104.5898,104.5898,21660.0
2020-06-16 13:55:00,118.56,118.71,118.56,118.63,26277.0,104.5281,104.6603,104.5281,104.5898,26277.0
2020-06-16 14:00:00,118.64,118.77,118.59,118.7,56990.0,104.5986,104.7132,104.5545,104.6515,56990.0
2020-06-16 14:05:00,118.68,118.75,118.59,118.65,34961.0,104.6339,104.6956,104.5545,104.6074,34961.0
2020-06-16 14:10:00,118.67,118.83,118.61,118.81,56879.0,104.625,104.7661,104.5721,104.7485,56879.0
2020-06-16 14:15:00,118.81,119.15,118.77,119.03,26122.0,104.7485,105.0482,104.7132,104.9424,26122.0
2020-06-16 14:20:00,119.02,119.1,118.57,118.79,20227.0,104.9336,105.0042,104.5369,104.7308,20227.0
2020-06-16 14:25:00,118.71,118.93,118.68,118.93,51310.0,104.6603,104.8543,104.6339,104.8543,51310.0
2020-06-16 14:30:00,118.88,119.09,118.88,118.95,32259.0,104.8102,104.9953,104.8102,104.8719,32259.0
2020-06-16 14:35:00,118.89,119.05,118.89,119.02,15407.0,104.819,104.9601,104.819,104.9336,15407.0
2020-06-16 14:40:00,119.0,119.0,118.8,118.91,24838.0,104.916,104.916,104.7397,104.8366,24838.0
2020-06-16 14:45:00,118.93,118.95,118.8,118.88,22178.0,104.8543,104.8719,104.7397,104.8102,22178.0
2020-06-16 14:50:00,118.87,118.94,118.8,118.9,23373.0,104.8014,104.8631,104.7397,104.8278,23373.0
2020-06-16 14:55:00,118.93,118.95,118.81,118.89,28570.0,104.8543,104.8719,104.7485,104.819,28570.0
2020-06-16 15:00:00,118.87,118.94,118.71,118.82,37124.0,104.8014,104.8631,104.6603,104.7573,37124.0
2020-06-16 15:05:00,118.83,118.89,118.56,118.61,41315.0,104.7661,104.819,104.5281,104.5721,41315.0
2020-06-16 15:10:00,118.62,118.83,118.6,118.76,28852.0,104.581,104.7661,104.5633,104.7044,28852.0
2020-06-16 15:15:00,118.75,118.75,118.33,118.42,35240.0,104.6956,104.6956,104.3253,104.4046,35240.0
2020-06-16 15:20:00,118.44,118.93,118.43,118.9,41672.0,104.4223,104.8543,104.4134,104.8278,41672.0
2020-06-16 15:25:00,118.88,119.04,118.82,118.94,40460.0,104.8102,104.9513,104.7573,104.8631,40460.0
2020-06-16 15:30:00,118.91,119.42,118.86,119.35,51191.0,104.8366,105.2863,104.7926,105.2246,51191.0
2020-06-16 15:35:00,119.33,119.33,119.08,119.14,42674.0,105.2069,105.2069,104.9865,105.0394,42674.0
2020-06-16 15:40:00,119.14,119.26,118.96,119.09,57194.0,105.0394,105.1452,104.8807,104.9953,57194.0
2020-06-16 15:45:00,119.1,119.17,118.83,119.04,72342.0,105.0042,105.0659,104.7661,104.9513,72342.0
2020-06-16 15:50:00,119.05,119.34,118.86,119.11,125214.0,104.9601,105.2157,104.7926,105.013,125214.0
2020-06-16 15:55:00,119.07,119.25,118.82,119.25,257218.0,104.9777,105.1364,104.7573,105.1364,257218.0
2020-06-17 09:30:00,119.26,119.47,118.7,119.01,99413.0,105.1452,105.3304,104.6515,104.9248,99413.0
2020-06-17 09:35:00,118.97,119.04,118.45,118.52,53744.0,104.8895,104.9513,104.4311,104.4928,53744.0
2020-06-17 09:40:00,118.43,118.47,117.98,118.08,51325.0,104.4134,104.4487,104.0167,104.1049,51325.0
2020-06-17 09:45:00,118.1,118.22,117.95,118.04,65793.0,104.1225,104.2283,103.9903,104.0696,65793.0
2020-06-17 09:50:00,118.07,118.3,118.02,118.21,69861.0,104.0961,104.2988,104.052,104.2195,69861.0
2020-06-17 09:55:00,118.22,118.28,117.9,118.0,87849.0,104.2283,104.2812,103.9462,104.0343,87849.0
2020-06-17 10:00:00,118.0,118.35,117.96,118.2,37997.0,104.0343,104.3429,103.9991,104.2107,37997.0
2020-06-17 10:05:00,118.17,118.39,118.12,118.23,20783.0,104.1842,104.3782,104.1401,104.2371,20783.0
2020-06-17 10:10:00,118.18,118.28,118.05,118.15,24869.0,104.193,104.2812,104.0784,104.1666,24869.0
2020-06-17 10:15:00,118.17,118.24,117.78,118.01,104051.0,104.1842,104.2459,103.8404,104.0432,104051.0
2020-06-17 10:20:00,118.01,118.16,117.94,118.01,52479.0,104.0432,104.1754,103.9814,104.0432,52479.0
2020-06-17 10:25:00,118.03,118.21,117.9,118.0,88828.0,104.0608,104.2195,103.9462,104.0343,88828.0
2020-06-17 10:30:00,118.02,118.31,117.96,118.28,58538.0,104.052,104.3077,103.9991,104.2812,58538.0
2020-06-17 10:35:00,118.28,118.38,118.12,118.28,23074.0,104.2812,104.3694,104.1401,104.2812,23074.0
2020-06-17 10:40:00,118.29,118.3,118.17,118.27,27689.0,104.29,104.2988,104.1842,104.2724,27689.0
2020-06-17 10:45:00,118.27,118.31,118.15,118.18,22155.0,104.2724,104.3077,104.1666,104.193,22155.0
2020-06-17 10:50:00,118.19,118.38,118.16,118.37,29469.0,104.2019,104.3694,104.1754,104.3606,29469.0
2020-06-17 10:55:00,118.34,118.5,118.33,118.41,24374.0,104.3341,104.4752,104.3253,104.3958,24374.0
2020-06-17 11:00:00,118.39,118.44,118.18,118.2,41676.0,104.3782,104.4223,104.193,104.2107,41676.0
2020-06-17 11:05:00,118.22,118.35,118.15,118.25,34626.0,104.2283,104.3429,104.1666,104.2548,34626.0
2020-06-17 11:10:00,118.24,118.32,117.97,118.09,38769.0,104.2459,104.3165,104.0079,104.1137,38769.0
2020-06-17 11:15:00,118.09,118.14,117.92,118.0,20385.0,104.1137,104.1578,103.9638,104.0343,20385.0
2020-06-17 11:20:00,118.0,118.0,117.88,117.98,22314.0,104.0343,104.0343,103.9285,104.0167,22314.0
2020-06-17 11:25:00,117.96,118.06,117.94,118.04,24280.0,103.9991,104.0872,103.9814,104.0696,24280.0
2020-06-17 11:30:00,118.04,118.12,117.99,118.1,21247.0,104.0696,104.1401,104.0255,104.1225,21247.0
2020-06-17 11:35:00,118.09,118.17,118.06,118.09,25102.0,104.1137,104.1842,104.0872,104.1137,25102.0
2020-06-17 11:40:00,118.12,118.2,118.08,118.19,10854.0,104.1401,104.2107,104.1049,104.2019,10854.0
2020-06-17 11:45:00,118.19,118.2,118.06,118.06,20606.0,104.2019,104.2107,104.0872,104.0872,20606.0
2020-06-17 11:50:00,118.07,118.16,118.02,118.15,13181.0,104.0961,104.1754,104.052,104.1666,13181.0
2020-06-17 11:55:00,118.14,118.25,118.14,118.22,25137.0,104.1578,104.2548,104.1578,104.2283,25137.0
2020-06-17 12:00:00,118.2,118.28,118.13,118.15,18550.0,104.2107,104.2812,104.149,104.1666,18550.0
2020-06-17 12:05:00,118.14,118.14,118.05,118.09,21735.0,104.1578,104.1578,104.0784,104.1137,21735.0
2020-06-17 12:10:00,118.09,118.12,118.04,118.07,16404.0,104.1137,104.1401,104.0696,104.0961,16404.0
2020-06-17 12:15:00,118.1,118.15,118.02,118.04,19656.0,104.1225,104.1666,104.052,104.0696,19656.0
2020-06-17 12:20:00,118.06,118.11,117.99,118.08,24072.0,104.0872,104.1313,104.0255,104.1049,24072.0
2020-06-17 12:25:00,118.08,118.16,118.05,118.13,21642.0,104.1049,104.1754,104.0784,104.149,21642.0
2020-06-17 12:30:00,118.12,118.45,118.12,118.41,16276.0,104.1401,104.4311,104.1401,104.3958,16276.0
2020-06-17 12:35:00,118.4,118.43,118.33,118.41,18398.0,104.387,104.4134,104.3253,104.3958,18398.0
2020-06-17 12:40:00,118.44,118.49,118.33,118.49,11580.0,104.4223,104.4663,104.3253,104.4663,11580.0
2020-06-17 12:45:00,118.48,118.55,118.44,118.48,29702.0,104.4575,104.5192,104.4223,104.4575,29702.0
2020-06-17 12:50:00,118.47,118.57,118.42,118.54,15041.0,104.4487,104.5369,104.4046,104.5104,15041.0
2020-06-17 12:55:00,118.53,118.58,118.43,118.5,19908.0,104.5016,104.5457,104.4134,104.4752,19908.0
2020-06-17 13:00:00,118.51,118.68,118.51,118.67,16828.0,104.484,104.6339,104.484,104.625,16828.0
2020-06-17 13:05:00,118.67,119.06,118.67,118.99,29021.0,104.625,104.9689,104.625,104.9072,29021.0
2020-06-17 13:10:00,118.98,119.02,118.76,118.79,39058.0,104.8984,104.9336,104.7044,104.7308,39058.0
2020-06-17 13:15:00,118.79,118.79,118.59,118.6,25913.0,104.7308,104.7308,104.5545,104.5633,25913.0
2020-06-17 13:20:00,118.63,118.82,118.6,118.75,22015.0,104.5898,104.7573,104.5633,104.6956,22015.0
2020-06-17 13:25:00,118.77,118.87,118.74,118.82,14199.0,104.7132,104.8014,104.6868,104.7573,14199.0
2020-06-17 13:30:00,118.83,118.9,118.8,118.87,18361.0,104.7661,104.8278,104.7397,104.8014,18361.0
2020-06-17 13:35:00,118.86,118.9,118.83,118.86,14380.0,104.7926,104.8278,104.7661,104.7926,14380.0
2020-06-17 13:40:00,118.87,118.89,118.78,118.82,10918.0,104.8014,104.819,104.722,104.7573,10918.0
2020-06-17 13:45:00,118.82,118.9,118.82,118.87,43378.0,104.7573,104.8278,104.7573,104.8014,43378.0
2020-06-17 13:50:00,118.89,119.06,118.87,119.05,27979.0,104.819,104.9689,104.8014,104.9601,27979.0
2020-06-17 13:55:00,119.03,119.12,119.03,119.04,14546.0,104.9424,105.0218,104.9424,104.9513,14546.0
2020-06-17 14:00:00,119.05,119.06,118.91,118.93,18747.0,104.9601,104.9689,104.8366,104.8543,18747.0
2020-06-17 14:05:00,118.94,119.02,118.9,118.98,9836.0,104.8631,104.9336,104.8278,104.8984,9836.0
2020-06-17 14:10:00,118.99,119.11,118.98,119.08,14559.0,104.9072,105.013,104.8984,104.9865,14559.0
2020-06-17 14:15:00,119.1,119.18,118.85,118.89,30682.0,105.0042,105.0747,104.7837,104.819,30682.0
2020-06-17 14:20:00,118.89,118.99,118.89,118.94,10057.0,104.819,104.9072,104.819,104.8631,10057.0
2020-06-17 14:25:00,118.94,118.95,118.87,118.91,16165.0,104.8631,104.8719,104.8014,104.8366,16165.0
2020-06-17 14:30:00,118.91,118.92,118.71,118.72,16973.0,104.8366,104.8455,104.6603,104.6691,16973.0
2020-06-17 14:35:00,118.72,118.87,118.68,118.84,15064.0,104.6691,104.8014,104.6339,104.7749,15064.0
2020-06-17 14:40:00,118.85,119.07,118.85,118.9,15409.0,104.7837,104.9777,104.7837,104.8278,15409.0
2020-06-17 14:45:00,118.92,118.95,118.79,118.88,13379.0,104.8455,104.8719,104.7308,104.8102,13379.0
2020-06-17 14:50:00,118.87,119.02,118.86,118.89,12101.0,104.8014,104.9336,104.7926,104.819,12101.0
2020-06-17 14:55:00,118.9,118.93,118.68,118.69,16164.0,104.8278,104.8543,104.6339,104.6427,16164.0
2020-06-17 15:00:00,118.68,118.69,118.52,118.66,27921.0,104.6339,104.6427,104.4928,104.6162,27921.0
2020-06-17 15:05:00,118.67,118.7,118.61,118.69,12065.0,104.625,104.6515,104.5721,104.6427,12065.0
2020-06-17 15:10:00,118.69,118.69,118.47,118.54,14077.0,104.6427,104.6427,104.4487,104.5104,14077.0
2020-06-17 15:15:00,118.55,118.67,118.47,118.53,25817.0,104.5192,104.625,104.4487,104.5016,25817.0
2020-06-17 15:20:00,118.5,118.59,118.37,118.43,21014.0,104.4752,104.5545,104.3606,104.4134,21014.0
2020-06-17 15:25:00,118.46,118.49,118.17,118.24,23748.0,104.4399,104.4663,104.1842,104.2459,23748.0
2020-06-17 15:30:00,118.23,118.35,118.14,118.34,24931.0,104.2371,104.3429,104.1578,104.3341,24931.0
2020-06-17 15:35:00,118.32,118.36,118.19,118.26,18259.0,104.3165,104.3517,104.2019,104.2636,18259.0
2020-06-17 15:40:00,118.25,118.27,117.95,118.04,89268.0,104.2548,104.2724,103.9903,104.0696,89268.0
2020-06-17 15:45:00,118.04,118.21,117.98,118.17,68214.0,104.0696,104.2195,104.0167,104.1842,68214.0
2020-06-17 15:50:00,118.16,118.42,118.13,118.36,55404.0,104.1754,104.4046,104.149,104.3517,55404.0
2020-06-17 15:55:00,118.36,118.45,118.24,118.28,116741.0,104.3517,104.4311,104.2459,104.2812,116741.0
2020-06-18 09:30:00,118.24,118.26,117.87,118.04,80620.0,104.2459,104.2636,103.9197,104.0696,80620.0
2020-06-18 09:35:00,118.0,118.09,117.63,118.09,44408.0,104.0343,104.1137,103.7081,104.1137,44408.0
2020-06-18 09:40:00,118.09,118.11,117.89,117.99,28131.0,104.1137,104.1313,103.9374,104.0255,28131.0
2020-06-18 09:45:00,117.96,118.0,117.76,117.98,44462.0,103.9991,104.0343,103.8227,104.0167,44462.0
2020-06-18 09:50:00,117.94,118.13,117.75,117.9,30276.0,103.9814,104.149,103.8139,103.9462,30276.0
2020-06-18 09:55:00,117.94,118.01,117.8,117.81,24753.0,103.9814,104.0432,103.858,103.8668,24753.0
2020-06-18 10:00:00,117.83,117.88,117.71,117.77,24027.0,103.8845,103.9285,103.7787,103.8316,24027.0
2020-06-18 10:05:00,117.84,118.17,117.84,118.11,27321.0,103.8933,104.1842,103.8933,104.1313,27321.0
2020-06-18 10:10:00,118.07,118.07,117.73,117.82,42821.0,104.0961,104.0961,103.7963,103.8756,42821.0
2020-06-18 10:15:00,117.82,117.84,117.51,117.54,32009.0,103.8756,103.8933,103.6023,103.6288,32009.0
2020-06-18 10:20:00,117.56,117.75,117.44,117.47,25654.0,103.6464,103.8139,103.5406,103.5671,25654.0
2020-06-18 10:25:00,117.46,117.54,117.38,117.42,27396.0,103.5583,103.6288,103.4877,103.523,27396.0
2020-06-18 10:30:00,117.42,117.6,117.17,117.42,44495.0,103.523,103.6817,103.3026,103.523,44495.0
2020-06-18 10:35:00,117.41,117.59,117.31,117.44,30496.0,103.5142,103.6729,103.426,103.5406,30496.0
2020-06-18 10:40:00,117.44,117.58,117.38,117.47,25807.0,103.5406,103.664,103.4877,103.5671,25807.0
2020-06-18 10:45:00,117.45,117.72,117.4,117.68,51647.0,103.5494,103.7875,103.5054,103.7522,51647.0
2020-06-18 10:50:00,117.7,117.81,117.64,117.71,53558.0,103.7698,103.8668,103.7169,103.7787,53558.0
2020-06-18 10:55:00,117.73,118.09,117.7,117.95,50403.0,103.7963,104.1137,103.7698,103.9903,50403.0
2020-06-18 11:00:00,117.98,117.98,117.68,117.81,33779.0,104.0167,104.0167,103.7522,103.8668,33779.0
2020-06-18 11:05:00,117.81,117.92,117.74,117.85,19056.0,103.8668,103.9638,103.8051,103.9021,19056.0
2020-06-18 11:10:00,117.83,117.9,117.81,117.89,15265.0,103.8845,103.9462,103.8668,103.9374,15265.0
2020-06-18 11:15:00,117.9,117.94,117.82,117.88,18898.0,103.9462,103.9814,103.8756,103.9285,18898.0
2020-06-18 11:20:00,117.9,117.92,117.8,117.83,21142.0,103.9462,103.9638,103.858,103.8845,21142.0
2020-06-18 11:25:00,117.84,118.0,117.78,117.82,26544.0,103.8933,104.0343,103.8404,103.8756,26544.0
2020-06-18 11:30:00,117.82,117.98,117.51,117.52,32892.0,103.8756,104.0167,103.6023,103.6112,32892.0
2020-06-18 11:35:00,117.5,117.71,117.49,117.56,41281.0,103.5935,103.7787,103.5847,103.6464,41281.0
2020-06-18 11:40:00,117.56,117.6,117.45,117.47,18441.0,103.6464,103.6817,103.5494,103.5671,18441.0
2020-06-18 11:45:00,117.46,117.6,117.46,117.6,17697.0,103.5583,103.6817,103.5583,103.6817,17697.0
2020-06-18 11:50:00,117.58,117.58,117.41,117.43,25463.0,103.664,103.664,103.5142,103.5318,25463.0
2020-06-18 11:55:00,117.44,117.5,117.4,117.47,15273.0,103.5406,103.5935,103.5054,103.5671,15273.0
2020-06-18 12:00:00,117.46,117.51,117.37,117.43,13390.0,103.5583,103.6023,103.4789,103.5318,13390.0
2020-06-18 12:05:00,117.44,117.53,117.38,117.53,12666.0,103.5406,103.62,103.4877,103.62,12666.0
2020-06-18 12:10:00,117.5,117.55,117.42,117.51,19653.0,103.5935,103.6376,103.523,103.6023,19653.0
2020-06-18 12:15:00,117.54,117.59,117.5,117.53,19332.0,103.6288,103.6729,103.5935,103.62,19332.0
2020-06-18 12:20:00,117.52,117.61,117.51,117.53,9143.0,103.6112,103.6905,103.6023,103.62,9143.0
2020-06-18 12:25:00,117.53,117.68,117.51,117.57,38311.0,103.62,103.7522,103.6023,103.6552,38311.0
2020-06-18 12:30:00,117.58,117.63,117.49,117.53,46688.0,103.664,103.7081,103.5847,103.62,46688.0
2020-06-18 12:35:00,117.52,117.58,117.48,117.51,30300.0,103.6112,103.664,103.5759,103.6023,30300.0
2020-06-18 12:40:00,117.53,117.59,117.37,117.43,19640.0,103.62,103.6729,103.4789,103.5318,19640.0
2020-06-18 12:45:00,117.42,117.54,117.42,117.53,21644.0,103.523,103.6288,103.523,103.62,21644.0
2020-06-18 12:50:00,117.52,117.74,117.49,117.69,57223.0,103.6112,103.8051,103.5847,103.761,57223.0
2020-06-18 12:55:00,117.69,117.7,117.57,117.64,12516.0,103.761,103.7698,103.6552,103.7169,12516.0
2020-06-18 13:00:00,117.63,117.75,117.59,117.63,14446.0,103.7081,103.8139,103.6729,103.7081,14446.0
2020-06-18 13:05:00,117.61,117.69,117.55,117.69,17741.0,103.6905,103.761,103.6376,103.761,17741.0
2020-06-18 13:10:00,117.65,117.73,117.64,117.65,9636.0,103.7258,103.7963,103.7169,103.7258,9636.0
2020-06-18 13:15:00,117.63,117.72,117.57,117.72,8891.0,103.7081,103.7875,103.6552,103.7875,8891.0
2020-06-18 13:20:00,117.71,117.72,117.61,117.63,10542.0,103.7787,103.7875,103.6905,103.7081,10542.0
2020-06-18 13:25:00,117.64,117.68,117.56,117.67,15383.0,103.7169,103.7522,103.6464,103.7434,15383.0
2020-06-18 13:30:00,117.66,117.7,117.61,117.68,11114.0,103.7346,103.7698,103.6905,103.7522,11114.0
2020-06-18 13:35:00,117.66,117.68,117.63,117.67,7392.0,103.7346,103.7522,103.7081,103.7434,7392.0
2020-06-18 13:40:00,117.67,117.67,117.58,117.59,12470.0,103.7434,103.7434,103.664,103.6729,12470.0
2020-06-18 13:45:00,117.58,117.63,117.53,117.56,19811.0,103.664,103.7081,103.62,103.6464,19811.0
2020-06-18 13:50:00,117.58,117.58,117.52,117.56,15105.0,103.664,103.664,103.6112,103.6464,15105.0
2020-06-18 13:55:00,117.59,117.59,117.52,117.58,13242.0,103.6729,103.6729,103.6112,103.664,13242.0
2020-06-18 14:00:00,117.57,117.58,117.3,117.32,35101.0,103.6552,103.664,103.4172,103.4348,35101.0
2020-06-18 14:05:00,117.34,117.35,117.2,117.31,26947.0,103.4525,103.4613,103.329,103.426,26947.0
2020-06-18 14:10:00,117.31,117.42,117.3,117.39,18285.0,103.426,103.523,103.4172,103.4965,18285.0
2020-06-18 14:15:00,117.39,117.41,117.25,117.37,20071.0,103.4965,103.5142,103.3731,103.4789,20071.0
2020-06-18 14:20:00,117.36,117.48,117.35,117.46,35019.0,103.4701,103.5759,103.4613,103.5583,35019.0
2020-06-18 14:25:00,117.46,117.49,117.44,117.47,20614.0,103.5583,103.5847,103.5406,103.5671,20614.0
2020-06-18 14:30:00,117.48,117.71,117.36,117.46,20980.0,103.5759,103.7787,103.4701,103.5583,20980.0
2020-06-18 14:35:00,117.44,117.47,117.37,117.44,15012.0,103.5406,103.5671,103.4789,103.5406,15012.0
2020-06-18 14:40:00,117.44,117.48,117.28,117.29,19232.0,103.5406,103.5759,103.3996,103.4084,19232.0
2020-06-18 14:45:00,117.29,117.3,117.22,117.24,14577.0,103.4084,103.4172,103.3467,103.3643,14577.0
2020-06-18 14:50:00,117.25,117.31,117.24,117.27,14879.0,103.3731,103.426,103.3643,103.3907,14879.0
2020-06-18 14:55:00,117.27,117.3,117.12,117.12,34288.0,103.3907,103.4172,103.2585,103.2585,34288.0
2020-06-18 15:00:00,117.12,117.15,116.98,117.03,46541.0,103.2585,103.2849,103.1351,103.1791,46541.0
2020-06-18 15:05:00,117.03,117.21,116.99,117.2,22277.0,103.1791,103.3378,103.1439,103.329,22277.0
2020-06-18 15:10:00,117.19,117.19,117.01,117.03,22565.0,103.3202,103.3202,103.1615,103.1791,22565.0
2020-06-18 15:15:00,117.03,117.21,117.03,117.17,26456.0,103.1791,103.3378,103.1791,103.3026,26456.0
2020-06-18 15:20:00,117.16,117.19,117.09,117.16,30185.0,103.2938,103.3202,103.232,103.2938,30185.0
2020-06-18 15:25:00,117.16,117.23,117.1,117.18,51837.0,103.2938,103.3555,103.2409,103.3114,51837.0
2020-06-18 15:30:00,117.18,117.31,117.13,117.16,39392.0,103.3114,103.426,103.2673,103.2938,39392.0
2020-06-18 15:35:00,117.18,117.25,117.13,117.15,37901.0,103.3114,103.3731,103.2673,103.2849,37901.0
2020-06-18 15:40:00,117.14,117.14,116.98,117.02,46663.0,103.2761,103.2761,103.1351,103.1703,46663.0
2020-06-18 15:45:00,117.02,117.07,116.98,117.03,49369.0,103.1703,103.2144,103.1351,103.1791,49369.0
2020-06-18 15:50:00,116.97,117.13,116.87,117.13,101496.0,103.1262,103.2673,103.0381,103.2673,101496.0
2020-06-18 15:55:00,117.12,117.4,116.95,117.29,219734.0,103.2585,103.5054,103.1086,103.4084,219734.0
2020-06-19 09:30:00,120.2,120.69,119.23,120.5,465478.0,105.974,106.406,105.1188,106.2385,465478.0
2020-06-19 09:35:00,120.46,120.92,120.18,120.85,128585.0,106.2032,106.6088,105.9563,106.547,128585.0
2020-06-19 09:40:00,120.89,121.3,120.85,121.3,177379.0,106.5823,106.9438,106.547,106.9438,177379.0
2020-06-19 09:45:00,121.32,121.5,121.13,121.17,85090.0,106.9614,107.1201,106.7939,106.8292,85090.0
2020-06-19 09:50:00,121.14,121.15,120.53,120.58,68820.0,106.8027,106.8115,106.2649,106.309,68820.0
2020-06-19 09:55:00,120.62,120.68,120.41,120.53,48168.0,106.3443,106.3972,106.1591,106.2649,48168.0
2020-06-19 10:00:00,120.54,120.67,120.21,120.52,83337.0,106.2737,106.3883,105.9828,106.2561,83337.0
2020-06-19 10:05:00,120.54,121.01,120.53,120.95,61289.0,106.2737,106.6881,106.2649,106.6352,61289.0
2020-06-19 10:10:00,120.94,121.34,120.86,121.26,44904.0,106.6264,106.979,106.5559,106.9085,44904.0
2020-06-19 10:15:00,121.29,121.52,121.22,121.37,95333.0,106.935,107.1377,106.8732,107.0055,95333.0
2020-06-19 10:20:00,121.37,121.41,121.25,121.35,59063.0,107.0055,107.0408,106.8997,106.9879,59063.0
2020-06-19 10:25:00,121.36,121.36,120.95,121.02,30352.0,106.9967,106.9967,106.6352,106.6969,30352.0
2020-06-19 10:30:00,121.03,121.15,120.87,120.98,32143.0,106.7057,106.8115,106.5647,106.6616,32143.0
2020-06-19 10:35:00,120.98,121.4,120.98,121.4,53705.0,106.6616,107.0319,106.6616,107.0319,53705.0
2020-06-19 10:40:00,121.4,121.47,121.21,121.32,38561.0,107.0319,107.0937,106.8644,106.9614,38561.0
2020-06-19 10:45:00,121.36,121.49,121.25,121.39,36051.0,106.9967,107.1113,106.8997,107.0231,36051.0
2020-06-19 10:50:00,121.37,121.71,121.26,121.71,56768.0,107.0055,107.3053,106.9085,107.3053,56768.0
2020-06-19 10:55:00,121.68,121.69,121.49,121.61,56410.0,107.2788,107.2876,107.1113,107.2171,56410.0
2020-06-19 11:00:00,121.61,121.89,121.58,121.89,67657.0,107.2171,107.4639,107.1906,107.4639,67657.0
2020-06-19 11:05:00,121.88,121.92,121.8,121.86,37687.0,107.4551,107.4904,107.3846,107.4375,37687.0
2020-06-19 11:10:00,121.85,122.11,121.84,122.04,121698.0,107.4287,107.6579,107.4199,107.5962,121698.0
2020-06-19 11:15:00,122.05,122.39,121.92,122.04,103903.0,107.605,107.9048,107.4904,107.5962,103903.0
2020-06-19 11:20:00,122.06,122.3,121.83,122.18,39075.0,107.6138,107.8254,107.411,107.7196,39075.0
2020-06-19 11:25:00,122.19,122.29,122.13,122.24,51651.0,107.7284,107.8166,107.6755,107.7725,51651.0
2020-06-19 11:30:00,122.24,122.49,122.18,122.47,46850.0,107.7725,107.9929,107.7196,107.9753,46850.0
2020-06-19 11:35:00,122.49,122.77,122.46,122.56,133521.0,107.9929,108.2398,107.9665,108.0547,133521.0
2020-06-19 11:40:00,122.54,122.67,122.52,122.63,42463.0,108.037,108.1516,108.0194,108.1164,42463.0
2020-06-19 11:45:00,122.64,122.79,122.64,122.73,43935.0,108.1252,108.2574,108.1252,108.2045,43935.0
2020-06-19 11:50:00,122.74,122.93,122.74,122.89,63010.0,108.2133,108.3809,108.2133,108.3456,63010.0
2020-06-19 11:55:00,122.88,122.91,122.5,122.69,66242.0,108.3368,108.3632,108.0018,108.1693,66242.0
2020-06-19 12:00:00,122.69,122.79,122.34,122.37,57382.0,108.1693,108.2574,107.8607,107.8871,57382.0
2020-06-19 12:05:00,122.36,122.36,122.13,122.15,59645.0,107.8783,107.8783,107.6755,107.6932,59645.0
2020-06-19 12:10:00,122.15,122.4,121.95,121.95,125192.0,107.6932,107.9136,107.5168,107.5168,125192.0
2020-06-19 12:15:00,121.94,121.97,120.97,121.02,131062.0,107.508,107.5345,106.6528,106.6969,131062.0
2020-06-19 12:20:00,121.02,121.37,120.93,120.94,67359.0,106.6969,107.0055,106.6176,106.6264,67359.0
2020-06-19 12:25:00,120.96,121.18,120.87,121.05,68457.0,106.644,106.838,106.5647,106.7234,68457.0
2020-06-19 12:30:00,121.06,121.19,120.93,120.97,44532.0,106.7322,106.8468,106.6176,106.6528,44532.0
2020-06-19 12:35:00,120.95,121.0,120.71,120.78,41500.0,106.6352,106.6793,106.4236,106.4853,41500.0
2020-06-19 12:40:00,120.77,120.88,120.63,120.69,45494.0,106.4765,106.5735,106.3531,106.406,45494.0
2020-06-19 12:45:00,120.68,121.02,120.51,121.0,31535.0,106.3972,106.6969,106.2473,106.6793,31535.0
2020-06-19 12:50:00,121.02,121.2,121.01,121.2,29160.0,106.6969,106.8556,106.6881,106.8556,29160.0
2020-06-19 12:55:00,121.22,121.47,121.06,121.47,33919.0,106.8732,107.0937,106.7322,107.0937,33919.0
2020-06-19 13:00:00,121.49,121.49,121.28,121.3,23170.0,107.1113,107.1113,106.9261,106.9438,23170.0
2020-06-19 13:05:00,121.33,121.33,121.06,121.14,30340.0,106.9702,106.9702,106.7322,106.8027,30340.0
2020-06-19 13:10:00,121.16,121.45,121.15,121.28,33084.0,106.8203,107.076,106.8115,106.9261,33084.0
2020-06-19 13:15:00,121.27,121.27,120.77,120.77,25479.0,106.9173,106.9173,106.4765,106.4765,25479.0
2020-06-19 13:20:00,120.77,120.93,120.76,120.85,37420.0,106.4765,106.6176,106.4677,106.547,37420.0
2020-06-19 13:25:00,120.86,121.05,120.81,120.96,34603.0,106.5559,106.7234,106.5118,106.644,34603.0
2020-06-19 13:30:00,120.94,120.96,120.69,120.79,40973.0,106.6264,106.644,106.406,106.4941,40973.0
2020-06-19 13:35:00,120.79,121.03,120.76,121.01,76018.0,106.4941,106.7057,106.4677,106.6881,76018.0
2020-06-19 13:40:00,121.0,121.0,120.59,120.63,38125.0,106.6793,106.6793,106.3178,106.3531,38125.0
2020-06-19 13:45:00,120.63,120.68,120.2,120.27,25332.0,106.3531,106.3972,105.974,106.0357,25332.0
2020-06-19 13:50:00,120.29,120.35,120.18,120.2,32152.0,106.0533,106.1062,105.9563,105.974,32152.0
2020-06-19 13:55:00,120.21,120.32,120.1,120.13,26927.0,105.9828,106.0798,105.8858,105.9122,26927.0
2020-06-19 14:00:00,120.13,120.52,120.13,120.28,48976.0,105.9122,106.2561,105.9122,106.0445,48976.0
2020-06-19 14:05:00,120.29,120.35,119.77,120.19,98995.0,106.0533,106.1062,105.5949,105.9651,98995.0
2020-06-19 14:10:00,120.18,120.39,120.06,120.36,49265.0,105.9563,106.1415,105.8505,106.115,49265.0
2020-06-19 14:15:00,120.37,120.59,120.18,120.44,51697.0,106.1238,106.3178,105.9563,106.1856,51697.0
2020-06-19 14:20:00,120.49,120.91,120.45,120.87,46296.0,106.2296,106.5999,106.1944,106.5647,46296.0
2020-06-19 14:25:00,120.9,120.92,120.58,120.85,58123.0,106.5911,106.6088,106.309,106.547,58123.0
2020-06-19 14:30:00,120.84,120.85,120.48,120.56,46839.0,106.5382,106.547,106.2208,106.2914,46839.0
2020-06-19 14:35:00,120.55,120.72,120.5,120.67,31494.0,106.2825,106.4324,106.2385,106.3883,31494.0
2020-06-19 14:40:00,120.68,120.71,120.5,120.65,34490.0,106.3972,106.4236,106.2385,106.3707,34490.0
2020-06-19 14:45:00,120.66,120.77,120.6,120.65,37375.0,106.3795,106.4765,106.3266,106.3707,37375.0
2020-06-19 14:50:00,120.66,120.7,120.44,120.55,45045.0,106.3795,106.4148,106.1856,106.2825,45045.0
2020-06-19 14:55:00,120.54,120.6,120.32,120.36,37932.0,106.2737,106.3266,106.0798,106.115,37932.0
2020-06-19 15:00:00,120.34,120.58,120.25,120.49,55222.0,106.0974,106.309,106.018,106.2296,55222.0
2020-06-19 15:05:00,120.47,120.68,120.35,120.35,59050.0,106.212,106.3972,106.1062,106.1062,59050.0
2020-06-19 15:10:00,120.34,120.65,120.2,120.64,43109.0,106.0974,106.3707,105.974,106.3619,43109.0
2020-06-19 15:15:00,120.64,121.03,120.64,121.02,63811.0,106.3619,106.7057,106.3619,106.6969,63811.0
2020-06-19 15:20:00,121.03,121.16,120.91,120.94,62430.0,106.7057,106.8203,106.5999,106.6264,62430.0
2020-06-19 15:25:00,120.94,120.99,120.77,120.78,70457.0,106.6264,106.6705,106.4765,106.4853,70457.0
2020-06-19 15:30:00,120.78,121.04,120.68,121.04,74224.0,106.4853,106.7145,106.3972,106.7145,74224.0
2020-06-19 15:35:00,121.06,121.07,120.58,120.64,85393.0,106.7322,106.741,106.309,106.3619,85393.0
2020-06-19 15:40:00,120.65,120.68,120.39,120.57,116252.0,106.3707,106.3972,106.1415,106.3002,116252.0
2020-06-19 15:45:00,120.55,120.73,120.08,120.71,147274.0,106.2825,106.4412,105.8682,106.4236,147274.0
2020-06-19 15:50:00,120.69,121.25,120.61,120.9,274522.0,106.406,106.8997,106.3354,106.5911,274522.0
2020-06-19 15:55:00,120.89,120.99,120.42,120.46,339374.0,106.5823,106.6705,106.1679,106.2032,339374.0
2020-06-22 09:30:00,120.5,120.57,119.51,120.17,112473.0,106.2385,106.3002,105.3656,105.9475,112473.0
2020-06-22 09:35:00,120.11,120.41,119.99,120.02,41076.0,105.8946,106.1591,105.7888,105.8153,41076.0
2020-06-22 09:40:00,120.03,120.34,119.81,119.91,45458.0,105.8241,106.0974,105.6301,105.7183,45458.0
2020-06-22 09:45:00,119.82,120.07,119.7,120.0,51132.0,105.6389,105.8594,105.5331,105.7976,51132.0
2020-06-22 09:50:00,120.03,120.09,119.81,119.9,27296.0,105.8241,105.877,105.6301,105.7095,27296.0
2020-06-22 09:55:00,119.93,120.03,119.51,119.55,38230.0,105.7359,105.8241,105.3656,105.4009,38230.0
2020-06-22 10:00:00,119.51,119.56,119.13,119.13,58076.0,105.3656,105.4097,105.0306,105.0306,58076.0
2020-06-22 10:05:00,119.14,119.86,119.1,119.73,55425.0,105.0394,105.6742,105.0042,105.5596,55425.0
2020-06-22 10:10:00,119.69,119.74,119.55,119.58,20680.0,105.5243,105.5684,105.4009,105.4273,20680.0
2020-06-22 10:15:00,119.6,119.97,119.55,119.91,39869.0,105.445,105.7712,105.4009,105.7183,39869.0
2020-06-22 10:20:00,119.92,120.16,119.86,120.12,29422.0,105.7271,105.9387,105.6742,105.9034,29422.0
2020-06-22 10:25:00,120.15,120.37,120.13,120.36,33514.0,105.9299,106.1238,105.9122,106.115,33514.0
2020-06-22 10:30:00,120.37,120.44,120.08,120.15,25083.0,106.1238,106.1856,105.8682,105.9299,25083.0
2020-06-22 10:35:00,120.23,120.32,120.13,120.27,22188.0,106.0004,106.0798,105.9122,106.0357,22188.0
2020-06-22 10:40:00,120.29,120.29,120.06,120.11,29554.0,106.0533,106.0533,105.8505,105.8946,29554.0
2020-06-22 10:45:00,120.11,120.23,120.04,120.04,36503.0,105.8946,106.0004,105.8329,105.8329,36503.0
2020-06-22 10:50:00,120.0,120.03,119.48,119.59,31040.0,105.7976,105.8241,105.3392,105.4362,31040.0
2020-06-22 10:55:00,119.6,119.74,119.53,119.63,22541.0,105.445,105.5684,105.3833,105.4714,22541.0
2020-06-22 11:00:00,119.63,120.08,119.53,120.04,25972.0,105.4714,105.8682,105.3833,105.8329,25972.0
2020-06-22 11:05:00,120.05,120.32,120.04,120.27,18387.0,105.8417,106.0798,105.8329,106.0357,18387.0
2020-06-22 11:10:00,120.29,120.54,120.27,120.52,22965.0,106.0533,106.2737,106.0357,106.2561,22965.0
2020-06-22 11:15:00,120.56,120.66,120.45,120.51,20298.0,106.2914,106.3795,106.1944,106.2473,20298.0
2020-06-22 11:20:00,120.49,120.77,120.49,120.73,16965.0,106.2296,106.4765,106.2296,106.4412,16965.0
2020-06-22 11:25:00,120.74,120.92,120.71,120.71,21745.0,106.4501,106.6088,106.4236,106.4236,21745.0
2020-06-22 11:30:00,120.74,120.96,120.67,120.96,26846.0,106.4501,106.644,106.3883,106.644,26846.0
2020-06-22 11:35:00,120.93,120.94,120.79,120.88,15015.0,106.6176,106.6264,106.4941,106.5735,15015.0
2020-06-22 11:40:00,120.87,120.91,120.77,120.8,10379.0,106.5647,106.5999,106.4765,106.503,10379.0
2020-06-22 11:45:00,120.82,120.99,120.82,120.93,21658.0,106.5206,106.6705,106.5206,106.6176,21658.0
2020-06-22 11:50:00,120.96,121.08,120.83,120.9,20630.0,106.644,106.7498,106.5294,106.5911,20630.0
2020-06-22 11:55:00,120.87,120.91,120.84,120.89,12548.0,106.5647,106.5999,106.5382,106.5823,12548.0
2020-06-22 12:00:00,120.93,121.26,120.93,121.24,19700.0,106.6176,106.9085,106.6176,106.8909,19700.0
2020-06-22 12:05:00,121.27,121.42,121.16,121.25,30279.0,106.9173,107.0496,106.8203,106.8997,30279.0
2020-06-22 12:10:00,121.25,121.39,121.2,121.34,19254.0,106.8997,107.0231,106.8556,106.979,19254.0
2020-06-22 12:15:00,121.33,121.7,121.33,121.69,32578.0,106.9702,107.2964,106.9702,107.2876,32578.0
2020-06-22 12:20:00,121.67,121.68,121.48,121.63,23991.0,107.27,107.2788,107.1025,107.2347,23991.0
2020-06-22 12:25:00,121.64,121.66,121.56,121.65,20983.0,107.2435,107.2612,107.173,107.2524,20983.0
2020-06-22 12:30:00,121.65,121.73,121.59,121.59,12003.0,107.2524,107.3229,107.1995,107.1995,12003.0
2020-06-22 12:35:00,121.59,121.64,121.51,121.61,20986.0,107.1995,107.2435,107.1289,107.2171,20986.0
2020-06-22 12:40:00,121.61,121.86,121.57,121.86,21353.0,107.2171,107.4375,107.1818,107.4375,21353.0
2020-06-22 12:45:00,121.87,122.18,121.83,122.1,59660.0,107.4463,107.7196,107.411,107.6491,59660.0
2020-06-22 12:50:00,122.09,122.11,121.89,122.05,27943.0,107.6403,107.6579,107.4639,107.605,27943.0
2020-06-22 12:55:00,122.06,122.07,121.96,122.01,23093.0,107.6138,107.6226,107.5257,107.5697,23093.0
2020-06-22 13:00:00,122.02,122.19,122.01,122.17,30753.0,107.5786,107.7284,107.5697,107.7108,30753.0
2020-06-22 13:05:00,122.2,122.33,122.06,122.32,24929.0,107.7373,107.8519,107.6138,107.8431,24929.0
2020-06-22 13:10:00,122.33,122.36,122.21,122.33,33358.0,107.8519,107.8783,107.7461,107.8519,33358.0
2020-06-22 13:15:00,122.33,122.47,122.33,122.46,23256.0,107.8519,107.9753,107.8519,107.9665,23256.0
2020-06-22 13:20:00,122.46,122.56,122.31,122.39,46137.0,107.9665,108.0547,107.8342,107.9048,46137.0
2020-06-22 13:25:00,122.4,122.45,122.24,122.25,18737.0,107.9136,107.9577,107.7725,107.7813,18737.0
2020-06-22 13:30:00,122.23,122.64,122.23,122.64,34348.0,107.7637,108.1252,107.7637,108.1252,34348.0
2020-06-22 13:35:00,122.64,122.68,122.54,122.59,30418.0,108.1252,108.1604,108.037,108.0811,30418.0
2020-06-22 13:40:00,122.61,123.06,122.61,122.99,132551.0,108.0987,108.4955,108.0987,108.4338,132551.0
2020-06-22 13:45:00,123.0,123.01,122.76,122.95,52073.0,108.4426,108.4514,108.231,108.3985,52073.0
2020-06-22 13:50:00,122.94,123.07,122.87,122.88,46313.0,108.3897,108.5043,108.328,108.3368,46313.0
2020-06-22 13:55:00,122.87,122.93,122.72,122.75,25517.0,108.328,108.3809,108.1957,108.2222,25517.0
2020-06-22 14:00:00,122.72,122.72,122.4,122.48,29948.0,108.1957,108.1957,107.9136,107.9841,29948.0
2020-06-22 14:05:00,122.49,122.57,122.46,122.53,23032.0,107.9929,108.0635,107.9665,108.0282,23032.0
2020-06-22 14:10:00,122.54,122.58,122.52,122.56,24205.0,108.037,108.0723,108.0194,108.0547,24205.0
2020-06-22 14:15:00,122.55,122.72,122.55,122.66,21723.0,108.0458,108.1957,108.0458,108.1428,21723.0
2020-06-22 14:20:00,122.67,122.84,122.56,122.84,27314.0,108.1516,108.3015,108.0547,108.3015,27314.0
2020-06-22 14:25:00,122.82,122.86,122.75,122.84,27669.0,108.2839,108.3191,108.2222,108.3015,27669.0
2020-06-22 14:30:00,122.83,122.91,122.69,122.75,22255.0,108.2927,108.3632,108.1693,108.2222,22255.0
2020-06-22 14:35:00,122.76,122.76,122.62,122.72,17497.0,108.231,108.231,108.1076,108.1957,17497.0
2020-06-22 14:40:00,122.71,122.78,122.68,122.7,25632.0,108.1869,108.2486,108.1604,108.1781,25632.0
2020-06-22 14:45:00,122.7,122.77,122.57,122.73,22105.0,108.1781,108.2398,108.0635,108.2045,22105.0
2020-06-22 14:50:00,122.72,122.89,122.71,122.88,26512.0,108.1957,108.3456,108.1869,108.3368,26512.0
2020-06-22 14:55:00,122.89,123.11,122.89,122.95,38560.0,108.3456,108.5396,108.3456,108.3985,38560.0
2020-06-22 15:00:00,122.95,122.99,122.86,122.93,20264.0,108.3985,108.4338,108.3191,108.3809,20264.0
2020-06-22 15:05:00,122.93,122.93,122.86,122.92,15896.0,108.3809,108.3809,108.3191,108.372,15896.0
2020-06-22 15:10:00,122.91,123.01,122.75,122.77,43790.0,108.3632,108.4514,108.2222,108.2398,43790.0
2020-06-22 15:15:00,122.71,122.83,122.54,122.6,33203.0,108.1869,108.2927,108.037,108.0899,33203.0
2020-06-22 15:20:00,122.59,122.59,122.36,122.38,35017.0,108.0811,108.0811,107.8783,107.896,35017.0
2020-06-22 15:25:00,122.39,122.49,122.37,122.45,31916.0,107.9048,107.9929,107.8871,107.9577,31916.0
2020-06-22 15:30:00,122.46,122.57,122.45,122.5,41710.0,107.9665,108.0635,107.9577,108.0018,41710.0
2020-06-22 15:35:00,122.5,122.58,122.42,122.51,52271.0,108.0018,108.0723,107.9312,108.0106,52271.0
2020-06-22 15:40:00,122.51,122.58,122.43,122.57,40347.0,108.0106,108.0723,107.94,108.0635,40347.0
2020-06-22 15:45:00,122.58,122.65,122.3,122.32,82042.0,108.0723,108.134,107.8254,107.8431,82042.0
2020-06-22 15:50:00,122.3,122.69,122.28,122.69,90554.0,107.8254,108.1693,107.8078,108.1693,90554.0
2020-06-22 15:55:00,122.7,122.73,122.43,122.43,172438.0,108.1781,108.2045,107.94,107.94,172438.0
2020-06-23 09:30:00,123.03,123.31,122.96,123.26,101155.0,108.469,108.7159,108.4073,108.6718,101155.0
2020-06-23 09:35:00,123.28,123.38,123.13,123.25,66288.0,108.6894,108.7776,108.5572,108.663,66288.0
2020-06-23 09:40:00,123.23,123.88,123.16,123.85,64628.0,108.6454,109.2184,108.5836,109.192,64628.0
2020-06-23 09:45:00,123.81,124.43,123.73,124.36,105076.0,109.1567,109.7033,109.0862,109.6416,105076.0
2020-06-23 09:50:00,124.4,124.4,123.69,123.79,86112.0,109.6769,109.6769,109.0509,109.1391,86112.0
2020-06-23 09:55:00,123.79,123.97,123.77,123.96,61471.0,109.1391,109.2978,109.1214,109.289,61471.0
2020-06-23 10:00:00,123.97,124.14,123.64,123.7,47301.0,109.2978,109.4477,109.0068,109.0597,47301.0
2020-06-23 10:05:00,123.68,123.81,123.46,123.59,39236.0,109.0421,109.1567,108.8481,108.9627,39236.0
2020-06-23 10:10:00,123.63,123.94,123.61,123.87,45284.0,108.998,109.2713,108.9804,109.2096,45284.0
2020-06-23 10:15:00,123.88,123.91,123.73,123.8,32148.0,109.2184,109.2449,109.0862,109.1479,32148.0
2020-06-23 10:20:00,123.81,123.87,123.61,123.66,22833.0,109.1567,109.2096,108.9804,109.0245,22833.0
2020-06-23 10:25:00,123.67,123.72,123.54,123.71,29106.0,109.0333,109.0774,108.9187,109.0685,29106.0
2020-06-23 10:30:00,123.72,123.84,123.7,123.8,36341.0,109.0774,109.1832,109.0597,109.1479,36341.0
2020-06-23 10:35:00,123.8,123.8,123.44,123.45,49678.0,109.1479,109.1479,108.8305,108.8393,49678.0
2020-06-23 10:40:00,123.44,123.52,123.33,123.4,67339.0,108.8305,108.901,108.7335,108.7952,67339.0
2020-06-23 10:45:00,123.44,123.49,123.04,123.17,39124.0,108.8305,108.8746,108.4778,108.5925,39124.0
2020-06-23 10:50:00,123.19,123.27,123.12,123.22,31347.0,108.6101,108.6806,108.5484,108.6365,31347.0
2020-06-23 10:55:00,123.21,123.23,123.04,123.22,22881.0,108.6277,108.6454,108.4778,108.6365,22881.0
2020-06-23 11:00:00,123.22,123.43,123.15,123.32,34880.0,108.6365,108.8217,108.5748,108.7247,34880.0
2020-06-23 11:05:00,123.32,123.44,123.16,123.2,31664.0,108.7247,108.8305,108.5836,108.6189,31664.0
2020-06-23 11:10:00,123.19,123.21,123.08,123.11,25596.0,108.6101,108.6277,108.5131,108.5396,25596.0
2020-06-23 11:15:00,123.1,123.12,122.9,122.92,30387.0,108.5307,108.5484,108.3544,108.372,30387.0
2020-06-23 11:20:00,122.9,123.06,122.8,123.02,36183.0,108.3544,108.4955,108.2662,108.4602,36183.0
2020-06-23 11:25:00,123.03,123.14,122.97,123.03,27084.0,108.469,108.566,108.4161,108.469,27084.0
2020-06-23 11:30:00,123.03,123.21,123.01,123.18,27921.0,108.469,108.6277,108.4514,108.6013,27921.0
2020-06-23 11:35:00,123.22,123.23,123.03,123.04,18290.0,108.6365,108.6454,108.469,108.4778,18290.0
2020-06-23 11:40:00,123.04,123.07,122.88,122.91,17336.0,108.4778,108.5043,108.3368,108.3632,17336.0
2020-06-23 11:45:00,122.91,122.91,122.84,122.86,16121.0,108.3632,108.3632,108.3015,108.3191,16121.0
2020-06-23 11:50:00,122.84,122.84,122.64,122.73,33602.0,108.3015,108.3015,108.1252,108.2045,33602.0
2020-06-23 11:55:00,122.77,122.92,122.77,122.89,24565.0,108.2398,108.372,108.2398,108.3456,24565.0
2020-06-23 12:00:00,122.91,123.05,122.85,123.0,32687.0,108.3632,108.4867,108.3103,108.4426,32687.0
2020-06-23 12:05:00,123.02,123.1,122.93,122.93,21540.0,108.4602,108.5307,108.3809,108.3809,21540.0
2020-06-23 12:10:00,122.95,123.03,122.81,122.81,19728.0,108.3985,108.469,108.2751,108.2751,19728.0
2020-06-23 12:15:00,122.81,122.81,122.69,122.75,14921.0,108.2751,108.2751,108.1693,108.2222,14921.0
2020-06-23 12:20:00,122.74,122.8,122.61,122.73,21570.0,108.2133,108.2662,108.0987,108.2045,21570.0
2020-06-23 12:25:00,122.71,122.92,122.69,122.92,26566.0,108.1869,108.372,108.1693,108.372,26566.0
2020-06-23 12:30:00,122.9,122.93,122.62,122.63,13853.0,108.3544,108.3809,108.1076,108.1164,13853.0
2020-06-23 12:35:00,122.63,122.67,122.51,122.53,27983.0,108.1164,108.1516,108.0106,108.0282,27983.0
2020-06-23 12:40:00,122.53,122.55,122.41,122.52,18559.0,108.0282,108.0458,107.9224,108.0194,18559.0
2020-06-23 12:45:00,122.53,122.58,122.5,122.51,16093.0,108.0282,108.0723,108.0018,108.0106,16093.0
2020-06-23 12:50:00,122.51,122.53,122.43,122.44,19441.0,108.0106,108.0282,107.94,107.9489,19441.0
2020-06-23 12:55:00,122.47,122.62,122.46,122.56,21373.0,107.9753,108.1076,107.9665,108.0547,21373.0
2020-06-23 13:00:00,122.56,122.69,122.55,122.65,19575.0,108.0547,108.1693,108.0458,108.134,19575.0
2020-06-23 13:05:00,122.66,122.74,122.6,122.73,10566.0,108.1428,108.2133,108.0899,108.2045,10566.0
2020-06-23 13:10:00,122.71,122.73,122.55,122.55,28918.0,108.1869,108.2045,108.0458,108.0458,28918.0
2020-06-23 13:15:00,122.54,122.56,122.43,122.51,21639.0,108.037,108.0547,107.94,108.0106,21639.0
2020-06-23 13:20:00,122.54,122.89,122.52,122.83,27180.0,108.037,108.3456,108.0194,108.2927,27180.0
2020-06-23 13:25:00,122.82,123.08,122.79,122.98,66720.0,108.2839,108.5131,108.2574,108.4249,66720.0
2020-06-23 13:30:00,122.99,123.03,122.77,122.79,30726.0,108.4338,108.469,108.2398,108.2574,30726.0
2020-06-23 13:35:00,122.8,123.18,122.79,123.15,31116.0,108.2662,108.6013,108.2574,108.5748,31116.0
2020-06-23 13:40:00,123.15,123.16,122.98,123.07,23791.0,108.5748,108.5836,108.4249,108.5043,23791.0
2020-06-23 13:45:00,123.04,123.14,123.01,123.02,43820.0,108.4778,108.566,108.4514,108.4602,43820.0
2020-06-23 13:50:00,123.0,123.02,122.71,122.72,48845.0,108.4426,108.4602,108.1869,108.1957,48845.0
2020-06-23 13:55:00,122.71,122.75,122.43,122.47,75981.0,108.1869,108.2222,107.94,107.9753,75981.0
2020-06-23 14:00:00,122.48,122.5,122.25,122.4,40962.0,107.9841,108.0018,107.7813,107.9136,40962.0
2020-06-23 14:05:00,122.38,122.38,122.27,122.33,33532.0,107.896,107.896,107.799,107.8519,33532.0
2020-06-23 14:10:00,122.33,122.42,122.25,122.29,34361.0,107.8519,107.9312,107.7813,107.8166,34361.0
2020-06-23 14:15:00,122.29,122.5,122.28,122.35,35041.0,107.8166,108.0018,107.8078,107.8695,35041.0
2020-06-23 14:20:00,122.35,122.47,122.31,122.41,24613.0,107.8695,107.9753,107.8342,107.9224,24613.0
2020-06-23 14:25:00,122.42,122.43,122.33,122.37,19253.0,107.9312,107.94,107.8519,107.8871,19253.0
2020-06-23 14:30:00,122.4,122.43,122.25,122.28,21544.0,107.9136,107.94,107.7813,107.8078,21544.0
2020-06-23 14:35:00,122.27,122.27,122.07,122.1,50324.0,107.799,107.799,107.6226,107.6491,50324.0
2020-06-23 14:40:00,122.08,122.28,122.06,122.12,26353.0,107.6315,107.8078,107.6138,107.6667,26353.0
2020-06-23 14:45:00,122.14,122.21,121.96,121.99,69612.0,107.6844,107.7461,107.5257,107.5521,69612.0
2020-06-23 14:50:00,121.99,122.01,121.9,121.91,35955.0,107.5521,107.5697,107.4728,107.4816,35955.0
2020-06-23 14:55:00,121.9,121.94,121.86,121.88,41091.0,107.4728,107.508,107.4375,107.4551,41091.0
2020-06-23 15:00:00,121.87,121.94,121.78,121.91,25583.0,107.4463,107.508,107.367,107.4816,25583.0
2020-06-23 15:05:00,121.94,122.04,121.91,121.94,41686.0,107.508,107.5962,107.4816,107.508,41686.0
2020-06-23 15:10:00,121.94,122.04,121.84,122.04,34190.0,107.508,107.5962,107.4199,107.5962,34190.0
2020-06-23 15:15:00,122.03,122.17,122.02,122.13,41904.0,107.5874,107.7108,107.5786,107.6755,41904.0
2020-06-23 15:20:00,122.12,122.12,121.82,121.84,24085.0,107.6667,107.6667,107.4022,107.4199,24085.0
2020-06-23 15:25:00,121.85,121.87,121.7,121.74,27722.0,107.4287,107.4463,107.2964,107.3317,27722.0
2020-06-23 15:30:00,121.73,121.91,121.61,121.91,35134.0,107.3229,107.4816,107.2171,107.4816,35134.0
2020-06-23 15:35:00,121.91,122.02,121.89,121.91,36825.0,107.4816,107.5786,107.4639,107.4816,36825.0
2020-06-23 15:40:00,121.91,121.96,121.64,121.76,48218.0,107.4816,107.5257,107.2435,107.3493,48218.0
2020-06-23 15:45:00,121.76,121.78,121.58,121.71,52115.0,107.3493,107.367,107.1906,107.3053,52115.0
2020-06-23 15:50:00,121.68,121.75,121.26,121.75,126638.0,107.2788,107.3405,106.9085,107.3405,126638.0
2020-06-23 15:55:00,121.72,121.74,121.45,121.48,147223.0,107.3141,107.3317,107.076,107.1025,147223.0
2020-06-24 09:30:00,121.17,121.49,121.0,121.19,51730.0,106.8292,107.1113,106.6793,106.8468,51730.0
2020-06-24 09:35:00,121.26,121.97,121.26,121.94,23477.0,106.9085,107.5345,106.9085,107.508,23477.0
2020-06-24 09:40:00,121.94,121.99,121.61,121.79,21831.0,107.508,107.5521,107.2171,107.3758,21831.0
2020-06-24 09:45:00,121.75,121.78,121.3,121.3,41187.0,107.3405,107.367,106.9438,106.9438,41187.0
2020-06-24 09:50:00,121.36,121.4,120.88,120.95,47803.0,106.9967,107.0319,106.5735,106.6352,47803.0
2020-06-24 09:55:00,120.92,121.06,120.75,120.83,42040.0,106.6088,106.7322,106.4589,106.5294,42040.0
2020-06-24 10:00:00,120.79,120.99,120.38,120.39,50110.0,106.4941,106.6705,106.1327,106.1415,50110.0
2020-06-24 10:05:00,120.37,120.59,120.36,120.48,39039.0,106.1238,106.3178,106.115,106.2208,39039.0
2020-06-24 10:10:00,120.45,120.69,120.34,120.65,21256.0,106.1944,106.406,106.0974,106.3707,21256.0
2020-06-24 10:15:00,120.64,120.7,120.31,120.45,19613.0,106.3619,106.4148,106.0709,106.1944,19613.0
2020-06-24 10:20:00,120.43,120.66,120.35,120.66,20518.0,106.1767,106.3795,106.1062,106.3795,20518.0
2020-06-24 10:25:00,120.65,120.78,120.56,120.64,20950.0,106.3707,106.4853,106.2914,106.3619,20950.0
2020-06-24 10:30:00,120.64,120.74,120.33,120.4,20295.0,106.3619,106.4501,106.0886,106.1503,20295.0
2020-06-24 10:35:00,120.41,120.71,120.26,120.46,25736.0,106.1591,106.4236,106.0269,106.2032,25736.0
2020-06-24 10:40:00,120.47,120.49,120.3,120.38,22746.0,106.212,106.2296,106.0621,106.1327,22746.0
2020-06-24 10:45:00,120.38,120.4,120.28,120.4,28984.0,106.1327,106.1503,106.0445,106.1503,28984.0
2020-06-24 10:50:00,120.41,120.58,120.26,120.26,37503.0,106.1591,106.309,106.0269,106.0269,37503.0
2020-06-24 10:55:00,120.3,120.45,120.27,120.27,20992.0,106.0621,106.1944,106.0357,106.0357,20992.0
2020-06-24 11:00:00,120.26,120.43,120.2,120.31,28899.0,106.0269,106.1767,105.974,106.0709,28899.0
2020-06-24 11:05:00,120.27,120.51,120.23,120.28,27607.0,106.0357,106.2473,106.0004,106.0445,27607.0
2020-06-24 11:10:00,120.28,120.38,119.96,120.07,54681.0,106.0445,106.1327,105.7624,105.8594,54681.0
2020-06-24 11:15:00,120.09,120.18,119.9,119.91,30948.0,105.877,105.9563,105.7095,105.7183,30948.0
2020-06-24 11:20:00,119.91,120.06,119.86,120.05,31734.0,105.7183,105.8505,105.6742,105.8417,31734.0
2020-06-24 11:25:00,120.05,120.38,120.05,120.26,28060.0,105.8417,106.1327,105.8417,106.0269,28060.0
2020-06-24 11:30:00,120.27,120.35,120.1,120.24,21428.0,106.0357,106.1062,105.8858,106.0092,21428.0
2020-06-24 11:35:00,120.25,120.41,120.02,120.09,21262.0,106.018,106.1591,105.8153,105.877,21262.0
2020-06-24 11:40:00,120.09,120.13,119.63,119.63,52772.0,105.877,105.9122,105.4714,105.4714,52772.0
2020-06-24 11:45:00,119.63,119.93,119.41,119.47,44124.0,105.4714,105.7359,105.2775,105.3304,44124.0
2020-06-24 11:50:00,119.49,119.76,119.37,119.51,22247.0,105.348,105.586,105.2422,105.3656,22247.0
2020-06-24 11:55:00,119.51,119.84,119.42,119.84,28010.0,105.3656,105.6566,105.2863,105.6566,28010.0
2020-06-24 12:00:00,119.81,119.81,118.91,119.6,204232.0,105.6301,105.6301,104.8366,105.445,204232.0
2020-06-24 12:05:00,119.59,119.61,119.27,119.33,38809.0,105.4362,105.4538,105.154,105.2069,38809.0
2020-06-24 12:10:00,119.35,119.36,119.14,119.16,15486.0,105.2246,105.2334,105.0394,105.0571,15486.0
2020-06-24 12:15:00,119.15,119.51,119.14,119.51,19808.0,105.0482,105.3656,105.0394,105.3656,19808.0
2020-06-24 12:20:00,119.48,119.55,119.33,119.39,20863.0,105.3392,105.4009,105.2069,105.2598,20863.0
2020-06-24 12:25:00,119.36,119.37,119.19,119.27,17058.0,105.2334,105.2422,105.0835,105.154,17058.0
2020-06-24 12:30:00,119.28,119.41,119.19,119.19,16094.0,105.1628,105.2775,105.0835,105.0835,16094.0
2020-06-24 12:35:00,119.19,119.28,119.14,119.25,18274.0,105.0835,105.1628,105.0394,105.1364,18274.0
2020-06-24 12:40:00,119.24,119.5,119.19,119.4,21838.0,105.1276,105.3568,105.0835,105.2686,21838.0
2020-06-24 12:45:00,119.4,119.4,119.14,119.14,19936.0,105.2686,105.2686,105.0394,105.0394,19936.0
2020-06-24 12:50:00,119.14,119.17,119.0,119.08,22532.0,105.0394,105.0659,104.916,104.9865,22532.0
2020-06-24 12:55:00,119.07,119.3,119.07,119.28,18897.0,104.9777,105.1805,104.9777,105.1628,18897.0
2020-06-24 13:00:00,119.26,119.26,119.11,119.15,22278.0,105.1452,105.1452,105.013,105.0482,22278.0
2020-06-24 13:05:00,119.17,119.33,119.09,119.11,25471.0,105.0659,105.2069,104.9953,105.013,25471.0
2020-06-24 13:10:00,119.14,119.24,118.98,119.0,18451.0,105.0394,105.1276,104.8984,104.916,18451.0
2020-06-24 13:15:00,119.0,119.21,118.93,119.13,25189.0,104.916,105.1011,104.8543,105.0306,25189.0
2020-06-24 13:20:00,119.12,119.14,119.01,119.04,25959.0,105.0218,105.0394,104.9248,104.9513,25959.0
2020-06-24 13:25:00,119.02,119.07,118.8,118.86,32735.0,104.9336,104.9777,104.7397,104.7926,32735.0
2020-06-24 13:30:00,118.85,118.98,118.75,118.9,29276.0,104.7837,104.8984,104.6956,104.8278,29276.0
2020-06-24 13:35:00,118.92,118.98,118.78,118.92,25437.0,104.8455,104.8984,104.722,104.8455,25437.0
2020-06-24 13:40:00,118.95,119.01,118.89,118.92,14736.0,104.8719,104.9248,104.819,104.8455,14736.0
2020-06-24 13:45:00,118.91,118.99,118.71,118.97,18870.0,104.8366,104.9072,104.6603,104.8895,18870.0
2020-06-24 13:50:00,118.96,118.96,118.76,118.78,19812.0,104.8807,104.8807,104.7044,104.722,19812.0
2020-06-24 13:55:00,118.77,118.99,118.63,118.99,27335.0,104.7132,104.9072,104.5898,104.9072,27335.0
2020-06-24 14:00:00,119.0,119.09,118.74,118.76,21203.0,104.916,104.9953,104.6868,104.7044,21203.0
2020-06-24 14:05:00,118.76,119.09,118.75,119.08,16998.0,104.7044,104.9953,104.6956,104.9865,16998.0
2020-06-24 14:10:00,119.09,119.1,118.91,118.96,17058.0,104.9953,105.0042,104.8366,104.8807,17058.0
2020-06-24 14:15:00,118.95,119.15,118.95,119.06,23045.0,104.8719,105.0482,104.8719,104.9689,23045.0
2020-06-24 14:20:00,119.08,119.2,119.06,119.08,18376.0,104.9865,105.0923,104.9689,104.9865,18376.0
2020-06-24 14:25:00,119.07,119.37,119.06,119.32,16596.0,104.9777,105.2422,104.9689,105.1981,16596.0
2020-06-24 14:30:00,119.33,119.41,119.23,119.34,17172.0,105.2069,105.2775,105.1188,105.2157,17172.0
2020-06-24 14:35:00,119.33,119.36,119.2,119.32,11429.0,105.2069,105.2334,105.0923,105.1981,11429.0
2020-06-24 14:40:00,119.32,119.39,119.08,119.12,16747.0,105.1981,105.2598,104.9865,105.0218,16747.0
2020-06-24 14:45:00,119.13,119.35,119.07,119.25,19184.0,105.0306,105.2246,104.9777,105.1364,19184.0
2020-06-24 14:50:00,119.26,119.27,119.06,119.15,16229.0,105.1452,105.154,104.9689,105.0482,16229.0
2020-06-24 14:55:00,119.16,119.34,119.04,119.1,13837.0,105.0571,105.2157,104.9513,105.0042,13837.0
2020-06-24 15:00:00,119.13,119.39,119.13,119.39,18384.0,105.0306,105.2598,105.0306,105.2598,18384.0
2020-06-24 15:05:00,119.37,119.37,119.19,119.25,13593.0,105.2422,105.2422,105.0835,105.1364,13593.0
2020-06-24 15:10:00,119.26,119.69,119.18,119.68,25304.0,105.1452,105.5243,105.0747,105.5155,25304.0
2020-06-24 15:15:00,119.67,119.95,119.59,119.89,16774.0,105.5067,105.7536,105.4362,105.7007,16774.0
2020-06-24 15:20:00,119.9,119.95,119.64,119.72,19486.0,105.7095,105.7536,105.4802,105.5508,19486.0
2020-06-24 15:25:00,119.72,119.87,119.71,119.71,19347.0,105.5508,105.683,105.542,105.542,19347.0
2020-06-24 15:30:00,119.71,119.79,119.61,119.72,23705.0,105.542,105.6125,105.4538,105.5508,23705.0
2020-06-24 15:35:00,119.71,119.87,119.53,119.7,32659.0,105.542,105.683,105.3833,105.5331,32659.0
2020-06-24 15:40:00,119.7,120.06,119.7,120.02,61739.0,105.5331,105.8505,105.5331,105.8153,61739.0
2020-06-24 15:45:00,120.06,120.25,119.96,120.09,84614.0,105.8505,106.018,105.7624,105.877,84614.0
2020-06-24 15:50:00,120.16,120.18,119.7,119.7,154909.0,105.9387,105.9563,105.5331,105.5331,154909.0
2020-06-24 15:55:00,119.73,119.93,119.63,119.75,144860.0,105.5596,105.7359,105.4714,105.5772,144860.0
2020-06-25 09:30:00,119.39,119.67,118.8,119.55,65581.0,105.2598,105.5067,104.7397,105.4009,65581.0
2020-06-25 09:35:00,119.54,119.66,119.25,119.52,39327.0,105.3921,105.4979,105.1364,105.3744,39327.0
2020-06-25 09:40:00,119.36,119.37,118.71,118.94,27141.0,105.2334,105.2422,104.6603,104.8631,27141.0
2020-06-25 09:45:00,118.92,118.95,118.56,118.61,14161.0,104.8455,104.8719,104.5281,104.5721,14161.0
2020-06-25 09:50:00,118.56,119.03,118.45,118.84,26765.0,104.5281,104.9424,104.4311,104.7749,26765.0
2020-06-25 09:55:00,118.9,119.12,118.81,119.11,17466.0,104.8278,105.0218,104.7485,105.013,17466.0
2020-06-25 10:00:00,119.14,119.27,119.07,119.11,26669.0,105.0394,105.154,104.9777,105.013,26669.0
2020-06-25 10:05:00,119.15,119.18,118.93,119.01,35362.0,105.0482,105.0747,104.8543,104.9248,35362.0
2020-06-25 10:10:00,119.03,119.26,118.81,118.94,31365.0,104.9424,105.1452,104.7485,104.8631,31365.0
2020-06-25 10:15:00,118.92,119.02,118.81,118.96,19106.0,104.8455,104.9336,104.7485,104.8807,19106.0
2020-06-25 10:20:00,118.99,119.17,118.98,119.12,14977.0,104.9072,105.0659,104.8984,105.0218,14977.0
2020-06-25 10:25:00,119.09,119.34,119.04,119.21,16250.0,104.9953,105.2157,104.9513,105.1011,16250.0
2020-06-25 10:30:00,119.22,119.32,119.08,119.1,9736.0,105.11,105.1981,104.9865,105.0042,9736.0
2020-06-25 10:35:00,119.1,119.18,119.03,119.18,17057.0,105.0042,105.0747,104.9424,105.0747,17057.0
2020-06-25 10:40:00,119.15,119.19,118.97,119.04,13203.0,105.0482,105.0835,104.8895,104.9513,13203.0
2020-06-25 10:45:00,119.02,119.07,118.9,118.97,22798.0,104.9336,104.9777,104.8278,104.8895,22798.0
2020-06-25 10:50:00,118.92,119.06,118.81,118.88,27951.0,104.8455,104.9689,104.7485,104.8102,27951.0
2020-06-25 10:55:00,118.87,118.96,118.76,118.91,31029.0,104.8014,104.8807,104.7044,104.8366,31029.0
2020-06-25 11:00:00,118.93,118.93,118.48,118.5,20272.0,104.8543,104.8543,104.4575,104.4752,20272.0
2020-06-25 11:05:00,118.49,118.49,118.29,118.4,43983.0,104.4663,104.4663,104.29,104.387,43983.0
2020-06-25 11:10:00,118.4,118.68,118.35,118.55,25250.0,104.387,104.6339,104.3429,104.5192,25250.0
2020-06-25 11:15:00,118.51,118.91,118.41,118.91,22629.0,104.484,104.8366,104.3958,104.8366,22629.0
2020-06-25 11:20:00,118.9,119.02,118.89,118.92,13625.0,104.8278,104.9336,104.819,104.8455,13625.0
2020-06-25 11:25:00,118.94,119.0,118.84,118.97,11245.0,104.8631,104.916,104.7749,104.8895,11245.0
2020-06-25 11:30:00,118.99,119.03,118.66,118.77,35540.0,104.9072,104.9424,104.6162,104.7132,35540.0
2020-06-25 11:35:00,118.76,118.95,118.61,118.94,15119.0,104.7044,104.8719,104.5721,104.8631,15119.0
2020-06-25 11:40:00,118.88,119.04,118.78,119.04,11096.0,104.8102,104.9513,104.722,104.9513,11096.0
2020-06-25 11:45:00,119.01,119.04,118.96,119.03,6516.0,104.9248,104.9513,104.8807,104.9424,6516.0
2020-06-25 11:50:00,119.01,119.12,119.01,119.12,11556.0,104.9248,105.0218,104.9248,105.0218,11556.0
2020-06-25 11:55:00,119.12,119.37,119.12,119.36,12617.0,105.0218,105.2422,105.0218,105.2334,12617.0
2020-06-25 12:00:00,119.36,119.58,119.34,119.5,19610.0,105.2334,105.4273,105.2157,105.3568,19610.0
2020-06-25 12:05:00,119.51,119.65,119.38,119.5,22403.0,105.3656,105.4891,105.251,105.3568,22403.0
2020-06-25 12:10:00,119.49,119.53,119.35,119.41,10434.0,105.348,105.3833,105.2246,105.2775,10434.0
2020-06-25 12:15:00,119.45,119.57,119.44,119.55,10694.0,105.3127,105.4185,105.3039,105.4009,10694.0
2020-06-25 12:20:00,119.55,119.59,119.49,119.51,10562.0,105.4009,105.4362,105.348,105.3656,10562.0
2020-06-25 12:25:00,119.48,119.54,119.42,119.54,17234.0,105.3392,105.3921,105.2863,105.3921,17234.0
2020-06-25 12:30:00,119.55,119.61,119.42,119.52,16741.0,105.4009,105.4538,105.2863,105.3744,16741.0
2020-06-25 12:35:00,119.5,119.63,119.48,119.53,9219.0,105.3568,105.4714,105.3392,105.3833,9219.0
2020-06-25 12:40:00,119.53,119.72,119.5,119.7,10639.0,105.3833,105.5508,105.3568,105.5331,10639.0
2020-06-25 12:45:00,119.71,119.75,119.57,119.61,14434.0,105.542,105.5772,105.4185,105.4538,14434.0
2020-06-25 12:50:00,119.58,119.6,119.49,119.5,9531.0,105.4273,105.445,105.348,105.3568,9531.0
2020-06-25 12:55:00,119.5,119.53,119.46,119.53,16406.0,105.3568,105.3833,105.3215,105.3833,16406.0
2020-06-25 13:00:00,119.52,119.53,119.16,119.25,10664.0,105.3744,105.3833,105.0571,105.1364,10664.0
2020-06-25 13:05:00,119.3,119.46,119.26,119.44,15849.0,105.1805,105.3215,105.1452,105.3039,15849.0
2020-06-25 13:10:00,119.47,119.57,119.44,119.48,13380.0,105.3304,105.4185,105.3039,105.3392,13380.0
2020-06-25 13:15:00,119.48,119.55,119.45,119.53,11820.0,105.3392,105.4009,105.3127,105.3833,11820.0
2020-06-25 13:20:00,119.53,119.71,119.46,119.46,22728.0,105.3833,105.542,105.3215,105.3215,22728.0
2020-06-25 13:25:00,119.43,119.49,119.38,119.47,14203.0,105.2951,105.348,105.251,105.3304,14203.0
2020-06-25 13:30:00,119.46,119.48,119.25,119.3,15570.0,105.3215,105.3392,105.1364,105.1805,15570.0
2020-06-25 13:35:00,119.33,119.48,119.24,119.47,9444.0,105.2069,105.3392,105.1276,105.3304,9444.0
2020-06-25 13:40:00,119.44,119.46,119.35,119.35,9195.0,105.3039,105.3215,105.2246,105.2246,9195.0
2020-06-25 13:45:00,119.34,119.45,119.31,119.37,8984.0,105.2157,105.3127,105.1893,105.2422,8984.0
2020-06-25 13:50:00,119.37,119.47,119.36,119.43,14588.0,105.2422,105.3304,105.2334,105.2951,14588.0
2020-06-25 13:55:00,119.43,119.47,119.38,119.45,15377.0,105.2951,105.3304,105.251,105.3127,15377.0
2020-06-25 14:00:00,119.46,119.47,119.27,119.32,18616.0,105.3215,105.3304,105.154,105.1981,18616.0
2020-06-25 14:05:00,119.32,119.42,119.32,119.34,10759.0,105.1981,105.2863,105.1981,105.2157,10759.0
2020-06-25 14:10:00,119.31,119.4,119.31,119.36,8739.0,105.1893,105.2686,105.1893,105.2334,8739.0
2020-06-25 14:15:00,119.36,119.39,119.23,119.23,17593.0,105.2334,105.2598,105.1188,105.1188,17593.0
2020-06-25 14:20:00,119.21,119.21,118.88,118.93,21108.0,105.1011,105.1011,104.8102,104.8543,21108.0
2020-06-25 14:25:00,118.94,119.04,118.89,119.01,14382.0,104.8631,104.9513,104.819,104.9248,14382.0
2020-06-25 14:30:00,118.99,119.0,118.77,118.79,20235.0,104.9072,104.916,104.7132,104.7308,20235.0
2020-06-25 14:35:00,118.8,118.81,118.64,118.77,54096.0,104.7397,104.7485,104.5986,104.7132,54096.0
2020-06-25 14:40:00,118.75,118.77,118.61,118.68,27290.0,104.6956,104.7132,104.5721,104.6339,27290.0
2020-06-25 14:45:00,118.7,118.71,118.58,118.68,30644.0,104.6515,104.6603,104.5457,104.6339,30644.0
2020-06-25 14:50:00,118.69,119.03,118.66,118.87,24908.0,104.6427,104.9424,104.6162,104.8014,24908.0
2020-06-25 14:55:00,118.8,118.91,118.8,118.81,14525.0,104.7397,104.8366,104.7397,104.7485,14525.0
2020-06-25 15:00:00,118.8,119.1,118.75,119.08,16357.0,104.7397,105.0042,104.6956,104.9865,16357.0
2020-06-25 15:05:00,119.11,119.49,119.1,119.33,29002.0,105.013,105.348,105.0042,105.2069,29002.0
2020-06-25 15:10:00,119.34,119.44,119.34,119.39,25082.0,105.2157,105.3039,105.2157,105.2598,25082.0
2020-06-25 15:15:00,119.38,119.58,119.38,119.55,22786.0,105.251,105.4273,105.251,105.4009,22786.0
2020-06-25 15:20:00,119.55,119.65,119.49,119.6,18630.0,105.4009,105.4891,105.348,105.445,18630.0
2020-06-25 15:25:00,119.59,119.68,119.51,119.6,21353.0,105.4362,105.5155,105.3656,105.445,21353.0
2020-06-25 15:30:00,119.59,119.76,119.5,119.74,41779.0,105.4362,105.586,105.3568,105.5684,41779.0
2020-06-25 15:35:00,119.74,119.77,119.61,119.65,29022.0,105.5684,105.5949,105.4538,105.4891,29022.0
2020-06-25 15:40:00,119.65,119.77,119.61,119.7,34605.0,105.4891,105.5949,105.4538,105.5331,34605.0
2020-06-25 15:45:00,119.71,119.76,119.45,119.49,46798.0,105.542,105.586,105.3127,105.348,46798.0
2020-06-25 15:50:00,119.51,119.86,119.47,119.86,81536.0,105.3656,105.6742,105.3304,105.6742,81536.0
2020-06-25 15:55:00,119.85,119.95,119.53,119.79,132480.0,105.6654,105.7536,105.3833,105.6125,132480.0
2020-06-26 09:30:00,120.0,120.48,119.64,120.38,69015.0,105.7976,106.2208,105.4802,106.1327,69015.0
2020-06-26 09:35:00,120.38,120.43,119.89,120.11,25723.0,106.1327,106.1767,105.7007,105.8946,25723.0
2020-06-26 09:40:00,120.09,120.52,119.96,120.28,28372.0,105.877,106.2561,105.7624,106.0445,28372.0
2020-06-26 09:45:00,120.34,120.62,120.2,120.52,32028.0,106.0974,106.3443,105.974,106.2561,32028.0
2020-06-26 09:50:00,120.52,120.65,120.37,120.53,29625.0,106.2561,106.3707,106.1238,106.2649,29625.0
2020-06-26 09:55:00,120.47,120.55,120.33,120.45,18926.0,106.212,106.2825,106.0886,106.1944,18926.0
2020-06-26 10:00:00,120.4,120.6,120.34,120.44,20914.0,106.1503,106.3266,106.0974,106.1856,20914.0
2020-06-26 10:05:00,120.45,120.58,120.4,120.41,22231.0,106.1944,106.309,106.1503,106.1591,22231.0
2020-06-26 10:10:00,120.42,120.42,119.58,119.65,33222.0,106.1679,106.1679,105.4273,105.4891,33222.0
2020-06-26 10:15:00,119.59,119.8,119.36,119.8,43627.0,105.4362,105.6213,105.2334,105.6213,43627.0
2020-06-26 10:20:00,119.8,119.81,119.49,119.7,23943.0,105.6213,105.6301,105.348,105.5331,23943.0
2020-06-26 10:25:00,119.71,119.82,119.56,119.76,12277.0,105.542,105.6389,105.4097,105.586,12277.0
2020-06-26 10:30:00,119.74,119.95,119.17,119.23,16455.0,105.5684,105.7536,105.0659,105.1188,16455.0
2020-06-26 10:35:00,119.2,119.63,119.13,119.46,33283.0,105.0923,105.4714,105.0306,105.3215,33283.0
2020-06-26 10:40:00,119.39,119.64,119.39,119.6,16830.0,105.2598,105.4802,105.2598,105.445,16830.0
2020-06-26 10:45:00,119.55,119.63,119.35,119.41,24325.0,105.4009,105.4714,105.2246,105.2775,24325.0
2020-06-26 10:50:00,119.4,119.59,119.32,119.46,45904.0,105.2686,105.4362,105.1981,105.3215,45904.0
2020-06-26 10:55:00,119.48,119.55,119.32,119.38,31717.0,105.3392,105.4009,105.1981,105.251,31717.0
2020-06-26 11:00:00,119.39,119.61,119.37,119.51,18098.0,105.2598,105.4538,105.2422,105.3656,18098.0
2020-06-26 11:05:00,119.54,119.8,119.5,119.7,13098.0,105.3921,105.6213,105.3568,105.5331,13098.0
2020-06-26 11:10:00,119.68,119.68,119.58,119.64,9029.0,105.5155,105.5155,105.4273,105.4802,9029.0
2020-06-26 11:15:00,119.55,119.63,119.45,119.5,19072.0,105.4009,105.4714,105.3127,105.3568,19072.0
2020-06-26 11:20:00,119.49,119.67,119.44,119.67,24142.0,105.348,105.5067,105.3039,105.5067,24142.0
2020-06-26 11:25:00,119.63,119.66,119.45,119.53,46063.0,105.4714,105.4979,105.3127,105.3833,46063.0
2020-06-26 11:30:00,119.52,119.63,119.19,119.29,15237.0,105.3744,105.4714,105.0835,105.1717,15237.0
2020-06-26 11:35:00,119.31,119.52,119.28,119.5,13223.0,105.1893,105.3744,105.1628,105.3568,13223.0
2020-06-26 11:40:00,119.45,119.51,119.26,119.4,12625.0,105.3127,105.3656,105.1452,105.2686,12625.0
2020-06-26 11:45:00,119.4,119.54,119.33,119.53,12822.0,105.2686,105.3921,105.2069,105.3833,12822.0
2020-06-26 11:50:00,119.53,119.59,119.41,119.51,16558.0,105.3833,105.4362,105.2775,105.3656,16558.0
2020-06-26 11:55:00,119.52,119.8,119.52,119.76,20302.0,105.3744,105.6213,105.3744,105.586,20302.0
2020-06-26 12:00:00,119.75,119.87,119.55,119.64,26481.0,105.5772,105.683,105.4009,105.4802,26481.0
2020-06-26 12:05:00,119.64,119.72,119.49,119.53,19052.0,105.4802,105.5508,105.348,105.3833,19052.0
2020-06-26 12:10:00,119.51,119.61,119.34,119.35,26337.0,105.3656,105.4538,105.2157,105.2246,26337.0
2020-06-26 12:15:00,119.34,119.38,119.11,119.11,52125.0,105.2157,105.251,105.013,105.013,52125.0
2020-06-26 12:20:00,119.13,119.18,118.91,119.15,35104.0,105.0306,105.0747,104.8366,105.0482,35104.0
2020-06-26 12:25:00,119.1,119.28,119.1,119.22,15989.0,105.0042,105.1628,105.0042,105.11,15989.0
2020-06-26 12:30:00,119.19,119.26,119.09,119.25,15598.0,105.0835,105.1452,104.9953,105.1364,15598.0
2020-06-26 12:35:00,119.24,119.31,119.1,119.31,21710.0,105.1276,105.1893,105.0042,105.1893,21710.0
2020-06-26 12:40:00,119.22,119.23,119.1,119.12,34545.0,105.11,105.1188,105.0042,105.0218,34545.0
2020-06-26 12:45:00,119.13,119.4,119.04,119.27,37002.0,105.0306,105.2686,104.9513,105.154,37002.0
2020-06-26 12:50:00,119.27,119.42,119.22,119.42,13133.0,105.154,105.2863,105.11,105.2863,13133.0
2020-06-26 12:55:00,119.41,119.53,119.29,119.46,15033.0,105.2775,105.3833,105.1717,105.3215,15033.0
2020-06-26 13:00:00,119.45,119.56,119.34,119.47,13826.0,105.3127,105.4097,105.2157,105.3304,13826.0
2020-06-26 13:05:00,119.46,119.59,119.44,119.53,9290.0,105.3215,105.4362,105.3039,105.3833,9290.0
2020-06-26 13:10:00,119.51,119.53,119.29,119.35,12096.0,105.3656,105.3833,105.1717,105.2246,12096.0
2020-06-26 13:15:00,119.38,119.38,119.27,119.32,21622.0,105.251,105.251,105.154,105.1981,21622.0
2020-06-26 13:20:00,119.32,119.42,119.25,119.34,14269.0,105.1981,105.2863,105.1364,105.2157,14269.0
2020-06-26 13:25:00,119.31,119.33,119.23,119.28,14524.0,105.1893,105.2069,105.1188,105.1628,14524.0
2020-06-26 13:30:00,119.32,119.33,119.24,119.28,12234.0,105.1981,105.2069,105.1276,105.1628,12234.0
2020-06-26 13:35:00,119.27,119.42,119.18,119.33,17724.0,105.154,105.2863,105.0747,105.2069,17724.0
2020-06-26 13:40:00,119.33,119.33,119.03,119.05,20120.0,105.2069,105.2069,104.9424,104.9601,20120.0
2020-06-26 13:45:00,119.05,119.08,118.85,118.88,29922.0,104.9601,104.9865,104.7837,104.8102,29922.0
2020-06-26 13:50:00,118.87,118.89,118.57,118.62,23725.0,104.8014,104.819,104.5369,104.581,23725.0
2020-06-26 13:55:00,118.65,118.66,118.47,118.48,20105.0,104.6074,104.6162,104.4487,104.4575,20105.0
2020-06-26 14:00:00,118.47,118.57,118.35,118.4,24395.0,104.4487,104.5369,104.3429,104.387,24395.0
2020-06-26 14:05:00,118.39,118.4,118.16,118.18,38282.0,104.3782,104.387,104.1754,104.193,38282.0
2020-06-26 14:10:00,118.18,118.26,117.9,117.95,51486.0,104.193,104.2636,103.9462,103.9903,51486.0
2020-06-26 14:15:00,117.97,118.03,117.94,117.95,31376.0,104.0079,104.0608,103.9814,103.9903,31376.0
2020-06-26 14:20:00,117.95,118.08,117.89,117.92,27212.0,103.9903,104.1049,103.9374,103.9638,27212.0
2020-06-26 14:25:00,117.91,117.98,117.73,117.77,23961.0,103.955,104.0167,103.7963,103.8316,23961.0
2020-06-26 14:30:00,117.77,117.81,117.62,117.69,25442.0,103.8316,103.8668,103.6993,103.761,25442.0
2020-06-26 14:35:00,117.7,117.7,117.55,117.58,30129.0,103.7698,103.7698,103.6376,103.664,30129.0
2020-06-26 14:40:00,117.59,117.71,117.56,117.56,18039.0,103.6729,103.7787,103.6464,103.6464,18039.0
2020-06-26 14:45:00,117.56,117.63,117.13,117.14,2006739.0,103.6464,103.7081,103.2673,103.2761,2006739.0
2020-06-26 14:50:00,117.15,117.71,117.13,117.4,62274.0,103.2849,103.7787,103.2673,103.5054,62274.0
2020-06-26 14:55:00,117.4,117.57,117.4,117.46,31912.0,103.5054,103.6552,103.5054,103.5583,31912.0
2020-06-26 15:00:00,117.45,117.54,117.29,117.29,28128.0,103.5494,103.6288,103.4084,103.4084,28128.0
2020-06-26 15:05:00,117.31,117.34,116.97,117.11,36029.0,103.426,103.4525,103.1262,103.2497,36029.0
2020-06-26 15:10:00,117.1,117.34,116.97,117.32,31371.0,103.2409,103.4525,103.1262,103.4348,31371.0
2020-06-26 15:15:00,117.29,117.34,117.0,117.0,35365.0,103.4084,103.4525,103.1527,103.1527,35365.0
2020-06-26 15:20:00,116.99,117.05,116.85,116.88,41575.0,103.1439,103.1968,103.0204,103.0469,41575.0
2020-06-26 15:25:00,116.86,117.22,116.75,117.2,54147.0,103.0293,103.3467,102.9323,103.329,54147.0
2020-06-26 15:30:00,117.2,117.27,116.99,117.18,32846.0,103.329,103.3907,103.1439,103.3114,32846.0
2020-06-26 15:35:00,117.17,117.24,117.07,117.19,55127.0,103.3026,103.3643,103.2144,103.3202,55127.0
2020-06-26 15:40:00,117.18,117.65,117.14,117.61,60512.0,103.3114,103.7258,103.2761,103.6905,60512.0
2020-06-26 15:45:00,117.6,117.83,117.45,117.47,98767.0,103.6817,103.8845,103.5494,103.5671,98767.0
2020-06-26 15:50:00,117.48,117.48,117.11,117.12,143501.0,103.5759,103.5759,103.2497,103.2585,143501.0
2020-06-26 15:55:00,117.11,117.27,116.98,117.0,354089.0,103.2497,103.3907,103.1351,103.1527,354089.0
2020-06-29 09:30:00,117.49,117.53,116.77,116.87,65566.0,103.5847,103.62,102.9499,103.0381,65566.0
2020-06-29 09:35:00,116.87,117.56,116.78,117.54,35780.0,103.0381,103.6464,102.9587,103.6288,35780.0
2020-06-29 09:40:00,117.72,117.76,117.5,117.56,29387.0,103.7875,103.8227,103.5935,103.6464,29387.0
2020-06-29 09:45:00,117.56,117.7,117.5,117.63,52858.0,103.6464,103.7698,103.5935,103.7081,52858.0
2020-06-29 09:50:00,117.63,117.63,117.28,117.62,85512.0,103.7081,103.7081,103.3996,103.6993,85512.0
2020-06-29 09:55:00,117.62,117.96,117.62,117.89,43657.0,103.6993,103.9991,103.6993,103.9374,43657.0
2020-06-29 10:00:00,117.94,118.06,117.81,117.85,40288.0,103.9814,104.0872,103.8668,103.9021,40288.0
2020-06-29 10:05:00,117.88,118.28,117.65,118.25,224960.0,103.9285,104.2812,103.7258,104.2548,224960.0
2020-06-29 10:10:00,118.2,118.43,118.15,118.43,43926.0,104.2107,104.4134,104.1666,104.4134,43926.0
2020-06-29 10:15:00,118.43,118.89,118.36,118.77,28915.0,104.4134,104.819,104.3517,104.7132,28915.0
2020-06-29 10:20:00,118.79,118.97,118.71,118.93,35037.0,104.7308,104.8895,104.6603,104.8543,35037.0
2020-06-29 10:25:00,118.98,118.99,118.68,118.77,27282.0,104.8984,104.9072,104.6339,104.7132,27282.0
2020-06-29 10:30:00,118.78,118.97,118.73,118.82,23527.0,104.722,104.8895,104.6779,104.7573,23527.0
2020-06-29 10:35:00,118.83,119.12,118.75,119.03,30022.0,104.7661,105.0218,104.6956,104.9424,30022.0
2020-06-29 10:40:00,119.0,119.15,118.91,119.05,31336.0,104.916,105.0482,104.8366,104.9601,31336.0
2020-06-29 10:45:00,119.03,119.28,118.99,119.15,23837.0,104.9424,105.1628,104.9072,105.0482,23837.0
2020-06-29 10:50:00,119.11,119.28,118.82,118.86,30505.0,105.013,105.1628,104.7573,104.7926,30505.0
2020-06-29 10:55:00,118.86,118.86,118.5,118.52,24374.0,104.7926,104.7926,104.4752,104.4928,24374.0
2020-06-29 11:00:00,118.52,118.66,118.49,118.58,35348.0,104.4928,104.6162,104.4663,104.5457,35348.0
2020-06-29 11:05:00,118.58,118.75,118.49,118.66,11528.0,104.5457,104.6956,104.4663,104.6162,11528.0
2020-06-29 11:10:00,118.65,118.84,118.6,118.79,18802.0,104.6074,104.7749,104.5633,104.7308,18802.0
2020-06-29 11:15:00,118.8,119.05,118.79,119.02,18398.0,104.7397,104.9601,104.7308,104.9336,18398.0
2020-06-29 11:20:00,119.01,119.1,118.93,119.09,14884.0,104.9248,105.0042,104.8543,104.9953,14884.0
2020-06-29 11:25:00,119.08,119.11,118.96,118.97,17657.0,104.9865,105.013,104.8807,104.8895,17657.0
2020-06-29 11:30:00,119.0,119.0,118.79,118.8,15292.0,104.916,104.916,104.7308,104.7397,15292.0
2020-06-29 11:35:00,118.71,118.85,118.66,118.66,33288.0,104.6603,104.7837,104.6162,104.6162,33288.0
2020-06-29 11:40:00,118.67,118.74,118.6,118.72,10050.0,104.625,104.6868,104.5633,104.6691,10050.0
2020-06-29 11:45:00,118.74,118.78,118.65,118.74,21837.0,104.6868,104.722,104.6074,104.6868,21837.0
2020-06-29 11:50:00,118.77,118.77,118.5,118.57,32966.0,104.7132,104.7132,104.4752,104.5369,32966.0
2020-06-29 11:55:00,118.58,118.6,118.34,118.37,33342.0,104.5457,104.5633,104.3341,104.3606,33342.0
2020-06-29 12:00:00,118.4,118.5,118.35,118.43,11135.0,104.387,104.4752,104.3429,104.4134,11135.0
2020-06-29 12:05:00,118.43,118.43,118.23,118.24,16429.0,104.4134,104.4134,104.2371,104.2459,16429.0
2020-06-29 12:10:00,118.24,118.43,118.24,118.37,14589.0,104.2459,104.4134,104.2459,104.3606,14589.0
2020-06-29 12:15:00,118.36,118.46,118.25,118.44,18852.0,104.3517,104.4399,104.2548,104.4223,18852.0
2020-06-29 12:20:00,118.47,118.52,118.37,118.39,13020.0,104.4487,104.4928,104.3606,104.3782,13020.0
2020-06-29 12:25:00,118.38,118.41,118.32,118.39,11282.0,104.3694,104.3958,104.3165,104.3782,11282.0
2020-06-29 12:30:00,118.37,118.51,118.35,118.5,11989.0,104.3606,104.484,104.3429,104.4752,11989.0
2020-06-29 12:35:00,118.52,118.62,118.49,118.57,17489.0,104.4928,104.581,104.4663,104.5369,17489.0
2020-06-29 12:40:00,118.56,118.62,118.44,118.45,8885.0,104.5281,104.581,104.4223,104.4311,8885.0
2020-06-29 12:45:00,118.48,118.65,118.43,118.62,17285.0,104.4575,104.6074,104.4134,104.581,17285.0
2020-06-29 12:50:00,118.61,118.62,118.39,118.39,25018.0,104.5721,104.581,104.3782,104.3782,25018.0
2020-06-29 12:55:00,118.42,118.45,118.23,118.25,22971.0,104.4046,104.4311,104.2371,104.2548,22971.0
2020-06-29 13:00:00,118.26,118.39,118.21,118.35,21197.0,104.2636,104.3782,104.2195,104.3429,21197.0
2020-06-29 13:05:00,118.36,118.4,118.34,118.39,14744.0,104.3517,104.387,104.3341,104.3782,14744.0
2020-06-29 13:10:00,118.43,118.44,118.36,118.4,11583.0,104.4134,104.4223,104.3517,104.387,11583.0
2020-06-29 13:15:00,118.39,118.4,118.23,118.23,12320.0,104.3782,104.387,104.2371,104.2371,12320.0
2020-06-29 13:20:00,118.22,118.31,118.21,118.25,16078.0,104.2283,104.3077,104.2195,104.2548,16078.0
2020-06-29 13:25:00,118.26,118.28,118.17,118.28,11211.0,104.2636,104.2812,104.1842,104.2812,11211.0
2020-06-29 13:30:00,118.28,118.31,118.17,118.22,15572.0,104.2812,104.3077,104.1842,104.2283,15572.0
2020-06-29 13:35:00,118.23,118.35,118.19,118.34,13528.0,104.2371,104.3429,104.2019,104.3341,13528.0
2020-06-29 13:40:00,118.33,118.33,118.21,118.3,11732.0,104.3253,104.3253,104.2195,104.2988,11732.0
2020-06-29 13:45:00,118.29,118.34,118.23,118.33,13748.0,104.29,104.3341,104.2371,104.3253,13748.0
2020-06-29 13:50:00,118.35,118.36,118.2,118.24,18968.0,104.3429,104.3517,104.2107,104.2459,18968.0
2020-06-29 13:55:00,118.25,118.26,118.15,118.25,17909.0,104.2548,104.2636,104.1666,104.2548,17909.0
2020-06-29 14:00:00,118.25,118.28,118.0,118.04,18322.0,104.2548,104.2812,104.0343,104.0696,18322.0
2020-06-29 14:05:00,118.03,118.03,117.88,117.89,14883.0,104.0608,104.0608,103.9285,103.9374,14883.0
2020-06-29 14:10:00,117.9,117.97,117.9,117.93,14060.0,103.9462,104.0079,103.9462,103.9726,14060.0
2020-06-29 14:15:00,117.92,117.96,117.84,117.86,24207.0,103.9638,103.9991,103.8933,103.9109,24207.0
2020-06-29 14:20:00,117.85,117.89,117.74,117.77,26819.0,103.9021,103.9374,103.8051,103.8316,26819.0
2020-06-29 14:25:00,117.76,117.82,117.73,117.76,34532.0,103.8227,103.8756,103.7963,103.8227,34532.0
2020-06-29 14:30:00,117.76,117.94,117.76,117.9,13033.0,103.8227,103.9814,103.8227,103.9462,13033.0
2020-06-29 14:35:00,117.89,118.0,117.78,118.0,15842.0,103.9374,104.0343,103.8404,104.0343,15842.0
2020-06-29 14:40:00,118.0,118.02,117.87,118.02,31577.0,104.0343,104.052,103.9197,104.052,31577.0
2020-06-29 14:45:00,118.05,118.12,117.88,117.9,33336.0,104.0784,104.1401,103.9285,103.9462,33336.0
2020-06-29 14:50:00,117.91,118.06,117.91,118.06,15270.0,103.955,104.0872,103.955,104.0872,15270.0
2020-06-29 14:55:00,118.05,118.22,118.02,118.19,13836.0,104.0784,104.2283,104.052,104.2019,13836.0
2020-06-29 15:00:00,118.2,118.22,118.0,118.0,19284.0,104.2107,104.2283,104.0343,104.0343,19284.0
2020-06-29 15:05:00,118.01,118.09,117.98,118.0,16474.0,104.0432,104.1137,104.0167,104.0343,16474.0
2020-06-29 15:10:00,117.99,118.08,117.87,118.07,34195.0,104.0255,104.1049,103.9197,104.0961,34195.0
2020-06-29 15:15:00,118.08,118.12,117.92,117.93,28229.0,104.1049,104.1401,103.9638,103.9726,28229.0
2020-06-29 15:20:00,117.97,117.98,117.91,117.91,21218.0,104.0079,104.0167,103.955,103.955,21218.0
2020-06-29 15:25:00,117.92,117.99,117.85,117.95,18729.0,103.9638,104.0255,103.9021,103.9903,18729.0
2020-06-29 15:30:00,117.94,118.03,117.89,118.03,30291.0,103.9814,104.0608,103.9374,104.0608,30291.0
2020-06-29 15:35:00,118.02,118.04,117.91,118.0,35983.0,104.052,104.0696,103.955,104.0343,35983.0
2020-06-29 15:40:00,118.01,118.05,117.97,118.02,54648.0,104.0432,104.0784,104.0079,104.052,54648.0
2020-06-29 15:45:00,118.02,118.1,117.97,118.07,51789.0,104.052,104.1225,104.0079,104.0961,51789.0
2020-06-29 15:50:00,118.07,118.26,118.0,118.09,69056.0,104.0961,104.2636,104.0343,104.1137,69056.0
2020-06-29 15:55:00,118.08,118.6,118.01,118.6,178282.0,104.1049,104.5633,104.0432,104.5633,178282.0
2020-06-30 09:30:00,118.88,118.88,118.28,118.36,52782.0,104.8102,104.8102,104.2812,104.3517,52782.0
2020-06-30 09:35:00,118.39,118.53,118.27,118.53,30265.0,104.3782,104.5016,104.2724,104.5016,30265.0
2020-06-30 09:40:00,118.53,118.81,118.45,118.65,34179.0,104.5016,104.7485,104.4311,104.6074,34179.0
2020-06-30 09:45:00,118.7,119.17,118.57,119.17,45873.0,104.6515,105.0659,104.5369,105.0659,45873.0
2020-06-30 09:50:00,119.16,119.16,118.67,118.92,35636.0,105.0571,105.0571,104.625,104.8455,35636.0
2020-06-30 09:55:00,118.93,119.13,118.91,119.04,14823.0,104.8543,105.0306,104.8366,104.9513,14823.0
2020-06-30 10:00:00,119.07,119.3,118.85,119.3,25337.0,104.9777,105.1805,104.7837,105.1805,25337.0
2020-06-30 10:05:00,119.35,119.43,119.2,119.3,34015.0,105.2246,105.2951,105.0923,105.1805,34015.0
2020-06-30 10:10:00,119.29,119.3,118.85,118.98,25455.0,105.1717,105.1805,104.7837,104.8984,25455.0
2020-06-30 10:15:00,119.04,119.25,118.95,119.11,17690.0,104.9513,105.1364,104.8719,105.013,17690.0
2020-06-30 10:20:00,119.15,119.4,119.11,119.37,25947.0,105.0482,105.2686,105.013,105.2422,25947.0
2020-06-30 10:25:00,119.36,119.43,119.1,119.23,20608.0,105.2334,105.2951,105.0042,105.1188,20608.0
2020-06-30 10:30:00,119.22,119.28,119.01,119.04,9692.0,105.11,105.1628,104.9248,104.9513,9692.0
2020-06-30 10:35:00,119.05,119.31,119.03,119.23,10576.0,104.9601,105.1893,104.9424,105.1188,10576.0
2020-06-30 10:40:00,119.22,119.36,119.22,119.31,10901.0,105.11,105.2334,105.11,105.1893,10901.0
2020-06-30 10:45:00,119.33,119.49,119.31,119.46,8945.0,105.2069,105.348,105.1893,105.3215,8945.0
2020-06-30 10:50:00,119.46,119.67,119.45,119.5,26497.0,105.3215,105.5067,105.3127,105.3568,26497.0
2020-06-30 10:55:00,119.49,119.54,119.37,119.46,14815.0,105.348,105.3921,105.2422,105.3215,14815.0
2020-06-30 11:00:00,119.45,119.48,119.32,119.32,11628.0,105.3127,105.3392,105.1981,105.1981,11628.0
2020-06-30 11:05:00,119.33,119.4,119.19,119.26,24419.0,105.2069,105.2686,105.0835,105.1452,24419.0
2020-06-30 11:10:00,119.28,119.58,119.23,119.58,23150.0,105.1628,105.4273,105.1188,105.4273,23150.0
2020-06-30 11:15:00,119.59,119.75,119.59,119.73,18027.0,105.4362,105.5772,105.4362,105.5596,18027.0
2020-06-30 11:20:00,119.73,119.85,119.66,119.78,12404.0,105.5596,105.6654,105.4979,105.6037,12404.0
2020-06-30 11:25:00,119.78,119.84,119.69,119.75,16486.0,105.6037,105.6566,105.5243,105.5772,16486.0
2020-06-30 11:30:00,119.75,119.78,119.63,119.63,10859.0,105.5772,105.6037,105.4714,105.4714,10859.0
2020-06-30 11:35:00,119.63,119.64,119.44,119.5,9650.0,105.4714,105.4802,105.3039,105.3568,9650.0
2020-06-30 11:40:00,119.5,119.53,119.26,119.32,9950.0,105.3568,105.3833,105.1452,105.1981,9950.0
2020-06-30 11:45:00,119.34,119.39,119.27,119.29,10449.0,105.2157,105.2598,105.154,105.1717,10449.0
2020-06-30 11:50:00,119.3,119.38,119.28,119.38,11778.0,105.1805,105.251,105.1628,105.251,11778.0
2020-06-30 11:55:00,119.38,119.39,119.31,119.32,8590.0,105.251,105.2598,105.1893,105.1981,8590.0
2020-06-30 12:00:00,119.33,119.34,119.13,119.2,12251.0,105.2069,105.2157,105.0306,105.0923,12251.0
2020-06-30 12:05:00,119.21,119.3,119.15,119.29,20811.0,105.1011,105.1805,105.0482,105.1717,20811.0
2020-06-30 12:10:00,119.29,119.38,119.27,119.32,13040.0,105.1717,105.251,105.154,105.1981,13040.0
2020-06-30 12:15:00,119.31,119.52,119.3,119.49,20181.0,105.1893,105.3744,105.1805,105.348,20181.0
2020-06-30 12:20:00,119.48,119.5,119.34,119.34,14907.0,105.3392,105.3568,105.2157,105.2157,14907.0
2020-06-30 12:25:00,119.32,119.44,119.25,119.25,15514.0,105.1981,105.3039,105.1364,105.1364,15514.0
2020-06-30 12:30:00,119.26,119.32,119.1,119.17,18630.0,105.1452,105.1981,105.0042,105.0659,18630.0
2020-06-30 12:35:00,119.19,119.24,119.12,119.13,15810.0,105.0835,105.1276,105.0218,105.0306,15810.0
2020-06-30 12:40:00,119.12,119.14,118.96,119.03,14892.0,105.0218,105.0394,104.8807,104.9424,14892.0
2020-06-30 12:45:00,119.03,119.09,118.91,119.04,9793.0,104.9424,104.9953,104.8366,104.9513,9793.0
2020-06-30 12:50:00,119.03,119.11,119.0,119.06,10945.0,104.9424,105.013,104.916,104.9689,10945.0
2020-06-30 12:55:00,119.06,119.08,118.94,118.98,22418.0,104.9689,104.9865,104.8631,104.8984,22418.0
2020-06-30 13:00:00,119.0,119.13,118.98,119.01,8638.0,104.916,105.0306,104.8984,104.9248,8638.0
2020-06-30 13:05:00,119.01,119.11,118.98,119.01,10905.0,104.9248,105.013,104.8984,104.9248,10905.0
2020-06-30 13:10:00,118.99,119.02,118.94,118.98,7413.0,104.9072,104.9336,104.8631,104.8984,7413.0
2020-06-30 13:15:00,118.98,119.01,118.86,118.92,13793.0,104.8984,104.9248,104.7926,104.8455,13793.0
2020-06-30 13:20:00,118.91,118.93,118.87,118.88,25469.0,104.8366,104.8543,104.8014,104.8102,25469.0
2020-06-30 13:25:00,118.89,118.97,118.88,118.96,13338.0,104.819,104.8895,104.8102,104.8807,13338.0
2020-06-30 13:30:00,118.97,118.97,118.78,118.82,20022.0,104.8895,104.8895,104.722,104.7573,20022.0
2020-06-30 13:35:00,118.84,118.95,118.81,118.91,20774.0,104.7749,104.8719,104.7485,104.8366,20774.0
2020-06-30 13:40:00,118.91,118.93,118.79,118.81,14861.0,104.8366,104.8543,104.7308,104.7485,14861.0
2020-06-30 13:45:00,118.79,118.94,118.79,118.92,9018.0,104.7308,104.8631,104.7308,104.8455,9018.0
2020-06-30 13:50:00,118.92,118.96,118.84,118.95,15536.0,104.8455,104.8807,104.7749,104.8719,15536.0
2020-06-30 13:55:00,118.96,118.97,118.81,118.92,30223.0,104.8807,104.8895,104.7485,104.8455,30223.0
2020-06-30 14:00:00,118.93,118.94,118.77,118.82,11514.0,104.8543,104.8631,104.7132,104.7573,11514.0
2020-06-30 14:05:00,118.82,118.84,118.76,118.82,26660.0,104.7573,104.7749,104.7044,104.7573,26660.0
2020-06-30 14:10:00,118.81,118.81,118.54,118.56,16612.0,104.7485,104.7485,104.5104,104.5281,16612.0
2020-06-30 14:15:00,118.54,118.66,118.52,118.58,22928.0,104.5104,104.6162,104.4928,104.5457,22928.0
2020-06-30 14:20:00,118.57,118.74,118.57,118.71,14289.0,104.5369,104.6868,104.5369,104.6603,14289.0
2020-06-30 14:25:00,118.73,118.85,118.73,118.83,11631.0,104.6779,104.7837,104.6779,104.7661,11631.0
2020-06-30 14:30:00,118.83,118.89,118.8,118.89,15199.0,104.7661,104.819,104.7397,104.819,15199.0
2020-06-30 14:35:00,118.89,119.04,118.89,118.97,17863.0,104.819,104.9513,104.819,104.8895,17863.0
2020-06-30 14:40:00,119.0,119.04,118.92,119.03,15755.0,104.916,104.9513,104.8455,104.9424,15755.0
2020-06-30 14:45:00,119.06,119.06,118.92,118.92,11405.0,104.9689,104.9689,104.8455,104.8455,11405.0
2020-06-30 14:50:00,118.92,118.94,118.78,118.81,16144.0,104.8455,104.8631,104.722,104.7485,16144.0
2020-06-30 14:55:00,118.81,118.86,118.75,118.85,13919.0,104.7485,104.7926,104.6956,104.7837,13919.0
2020-06-30 15:00:00,118.9,118.92,118.75,118.81,12000.0,104.8278,104.8455,104.6956,104.7485,12000.0
2020-06-30 15:05:00,118.81,118.89,118.78,118.79,15656.0,104.7485,104.819,104.722,104.7308,15656.0
2020-06-30 15:10:00,118.8,118.97,118.78,118.87,16378.0,104.7397,104.8895,104.722,104.8014,16378.0
2020-06-30 15:15:00,118.86,118.96,118.81,118.94,19742.0,104.7926,104.8807,104.7485,104.8631,19742.0
2020-06-30 15:20:00,118.94,119.15,118.93,119.12,17914.0,104.8631,105.0482,104.8543,105.0218,17914.0
2020-06-30 15:25:00,119.12,119.24,119.11,119.13,22925.0,105.0218,105.1276,105.013,105.0306,22925.0
2020-06-30 15:30:00,119.13,119.59,119.11,119.59,38656.0,105.0306,105.4362,105.013,105.4362,38656.0
2020-06-30 15:35:00,119.59,119.7,119.48,119.7,57254.0,105.4362,105.5331,105.3392,105.5331,57254.0
2020-06-30 15:40:00,119.71,119.74,119.66,119.67,58535.0,105.542,105.5684,105.4979,105.5067,58535.0
2020-06-30 15:45:00,119.67,119.92,119.65,119.87,61253.0,105.5067,105.7271,105.4891,105.683,61253.0
2020-06-30 15:50:00,119.87,120.44,119.87,120.35,145090.0,105.683,106.1856,105.683,106.1062,145090.0
2020-06-30 15:55:00,120.32,120.38,119.77,119.92,222938.0,106.0798,106.1327,105.5949,105.7271,222938.0
2020-07-01 09:30:00,119.91,120.09,119.58,119.8,72938.0,105.7183,105.877,105.4273,105.6213,72938.0
2020-07-01 09:35:00,119.71,120.08,119.47,119.88,69034.0,105.542,105.8682,105.3304,105.6918,69034.0
2020-07-01 09:40:00,119.99,120.36,119.99,120.24,30173.0,105.7888,106.115,105.7888,106.0092,30173.0
2020-07-01 09:45:00,120.25,120.31,119.96,120.12,58936.0,106.018,106.0709,105.7624,105.9034,58936.0
2020-07-01 09:50:00,120.09,120.1,119.66,119.88,81784.0,105.877,105.8858,105.4979,105.6918,81784.0
2020-07-01 09:55:00,119.92,119.92,119.37,119.59,35974.0,105.7271,105.7271,105.2422,105.4362,35974.0
2020-07-01 10:00:00,119.6,119.75,119.4,119.67,34110.0,105.445,105.5772,105.2686,105.5067,34110.0
2020-07-01 10:05:00,119.68,120.01,119.65,119.96,26988.0,105.5155,105.8065,105.4891,105.7624,26988.0
2020-07-01 10:10:00,119.96,119.99,119.72,119.91,27862.0,105.7624,105.7888,105.5508,105.7183,27862.0
2020-07-01 10:15:00,119.91,119.96,119.75,119.8,39149.0,105.7183,105.7624,105.5772,105.6213,39149.0
2020-07-01 10:20:00,119.83,119.85,119.66,119.78,21127.0,105.6478,105.6654,105.4979,105.6037,21127.0
2020-07-01 10:25:00,119.79,119.98,119.74,119.89,21222.0,105.6125,105.78,105.5684,105.7007,21222.0
2020-07-01 10:30:00,119.87,119.94,119.8,119.88,12310.0,105.683,105.7447,105.6213,105.6918,12310.0
2020-07-01 10:35:00,119.89,120.05,119.86,119.95,11993.0,105.7007,105.8417,105.6742,105.7536,11993.0
2020-07-01 10:40:00,119.93,119.98,119.81,119.84,23293.0,105.7359,105.78,105.6301,105.6566,23293.0
2020-07-01 10:45:00,119.85,119.91,119.61,119.69,25734.0,105.6654,105.7183,105.4538,105.5243,25734.0
2020-07-01 10:50:00,119.69,119.73,119.6,119.64,9481.0,105.5243,105.5596,105.445,105.4802,9481.0
2020-07-01 10:55:00,119.64,119.65,119.51,119.65,17882.0,105.4802,105.4891,105.3656,105.4891,17882.0
2020-07-01 11:00:00,119.67,119.71,119.5,119.53,11044.0,105.5067,105.542,105.3568,105.3833,11044.0
2020-07-01 11:05:00,119.55,119.64,119.53,119.57,12723.0,105.4009,105.4802,105.3833,105.4185,12723.0
2020-07-01 11:10:00,119.57,119.76,119.39,119.7,36788.0,105.4185,105.586,105.2598,105.5331,36788.0
2020-07-01 11:15:00,119.7,119.75,119.47,119.48,14710.0,105.5331,105.5772,105.3304,105.3392,14710.0
2020-07-01 11:20:00,119.47,119.47,119.22,119.32,11902.0,105.3304,105.3304,105.11,105.1981,11902.0
2020-07-01 11:25:00,119.33,119.38,119.08,119.13,37540.0,105.2069,105.251,104.9865,105.0306,37540.0
2020-07-01 11:30:00,119.14,119.34,119.14,119.28,34357.0,105.0394,105.2157,105.0394,105.1628,34357.0
2020-07-01 11:35:00,119.31,119.36,119.21,119.27,11769.0,105.1893,105.2334,105.1011,105.154,11769.0
2020-07-01 11:40:00,119.25,119.37,119.22,119.37,9261.0,105.1364,105.2422,105.11,105.2422,9261.0
2020-07-01 11:45:00,119.35,119.61,119.34,119.59,8530.0,105.2246,105.4538,105.2157,105.4362,8530.0
2020-07-01 11:50:00,119.56,119.61,119.49,119.58,10517.0,105.4097,105.4538,105.348,105.4273,10517.0
2020-07-01 11:55:00,119.5,119.62,119.48,119.57,10703.0,105.3568,105.4626,105.3392,105.4185,10703.0
2020-07-01 12:00:00,119.58,119.69,119.58,119.66,6540.0,105.4273,105.5243,105.4273,105.4979,6540.0
2020-07-01 12:05:00,119.67,119.72,119.64,119.69,8820.0,105.5067,105.5508,105.4802,105.5243,8820.0
2020-07-01 12:10:00,119.71,119.73,119.66,119.69,6619.0,105.542,105.5596,105.4979,105.5243,6619.0
2020-07-01 12:15:00,119.68,119.82,119.67,119.77,13761.0,105.5155,105.6389,105.5067,105.5949,13761.0
2020-07-01 12:20:00,119.76,119.84,119.66,119.67,7028.0,105.586,105.6566,105.4979,105.5067,7028.0
2020-07-01 12:25:00,119.63,119.74,119.6,119.73,16878.0,105.4714,105.5684,105.445,105.5596,16878.0
2020-07-01 12:30:00,119.73,119.75,119.66,119.67,12733.0,105.5596,105.5772,105.4979,105.5067,12733.0
2020-07-01 12:35:00,119.65,119.84,119.65,119.79,13761.0,105.4891,105.6566,105.4891,105.6125,13761.0
2020-07-01 12:40:00,119.78,119.78,119.62,119.68,12909.0,105.6037,105.6037,105.4626,105.5155,12909.0
2020-07-01 12:45:00,119.68,119.76,119.43,119.43,22532.0,105.5155,105.586,105.2951,105.2951,22532.0
2020-07-01 12:50:00,119.45,119.48,119.27,119.39,12993.0,105.3127,105.3392,105.154,105.2598,12993.0
2020-07-01 12:55:00,119.4,119.53,119.33,119.38,13119.0,105.2686,105.3833,105.2069,105.251,13119.0
2020-07-01 13:00:00,119.41,119.45,119.33,119.44,9385.0,105.2775,105.3127,105.2069,105.3039,9385.0
2020-07-01 13:05:00,119.45,119.63,119.45,119.63,8676.0,105.3127,105.4714,105.3127,105.4714,8676.0
2020-07-01 13:10:00,119.62,119.69,119.58,119.69,9754.0,105.4626,105.5243,105.4273,105.5243,9754.0
2020-07-01 13:15:00,119.7,119.71,119.66,119.66,13205.0,105.5331,105.542,105.4979,105.4979,13205.0
2020-07-01 13:20:00,119.67,119.92,119.67,119.92,11858.0,105.5067,105.7271,105.5067,105.7271,11858.0
2020-07-01 13:25:00,119.91,119.95,119.82,119.84,12744.0,105.7183,105.7536,105.6389,105.6566,12744.0
2020-07-01 13:30:00,119.84,119.94,119.83,119.89,10744.0,105.6566,105.7447,105.6478,105.7007,10744.0
2020-07-01 13:35:00,119.88,119.93,119.84,119.9,9050.0,105.6918,105.7359,105.6566,105.7095,9050.0
2020-07-01 13:40:00,119.92,119.92,119.76,119.77,13464.0,105.7271,105.7271,105.586,105.5949,13464.0
2020-07-01 13:45:00,119.76,119.79,119.68,119.73,9032.0,105.586,105.6125,105.5155,105.5596,9032.0
2020-07-01 13:50:00,119.73,119.84,119.71,119.76,15251.0,105.5596,105.6566,105.542,105.586,15251.0
2020-07-01 13:55:00,119.77,120.03,119.76,120.02,15442.0,105.5949,105.8241,105.586,105.8153,15442.0
2020-07-01 14:00:00,120.03,120.1,119.88,120.03,23075.0,105.8241,105.8858,105.6918,105.8241,23075.0
2020-07-01 14:05:00,120.05,120.08,119.96,119.97,23208.0,105.8417,105.8682,105.7624,105.7712,23208.0
2020-07-01 14:10:00,119.97,120.0,119.88,119.88,19154.0,105.7712,105.7976,105.6918,105.6918,19154.0
2020-07-01 14:15:00,119.87,119.87,119.71,119.75,33790.0,105.683,105.683,105.542,105.5772,33790.0
2020-07-01 14:20:00,119.75,119.78,119.65,119.74,12953.0,105.5772,105.6037,105.4891,105.5684,12953.0
2020-07-01 14:25:00,119.8,119.93,119.78,119.84,13124.0,105.6213,105.7359,105.6037,105.6566,13124.0
2020-07-01 14:30:00,119.84,119.93,119.78,119.83,17170.0,105.6566,105.7359,105.6037,105.6478,17170.0
2020-07-01 14:35:00,119.85,119.86,119.58,119.58,10629.0,105.6654,105.6742,105.4273,105.4273,10629.0
2020-07-01 14:40:00,119.64,119.67,119.48,119.48,9613.0,105.4802,105.5067,105.3392,105.3392,9613.0
2020-07-01 14:45:00,119.48,119.55,119.35,119.35,21099.0,105.3392,105.4009,105.2246,105.2246,21099.0
2020-07-01 14:50:00,119.35,119.47,119.35,119.47,25050.0,105.2246,105.3304,105.2246,105.3304,25050.0
2020-07-01 14:55:00,119.45,119.45,119.34,119.43,26944.0,105.3127,105.3127,105.2157,105.2951,26944.0
2020-07-01 15:00:00,119.43,119.57,119.38,119.55,33354.0,105.2951,105.4185,105.251,105.4009,33354.0
2020-07-01 15:05:00,119.57,119.57,119.45,119.45,21671.0,105.4185,105.4185,105.3127,105.3127,21671.0
2020-07-01 15:10:00,119.44,119.54,119.41,119.54,45412.0,105.3039,105.3921,105.2775,105.3921,45412.0
2020-07-01 15:15:00,119.55,119.6,119.42,119.44,35575.0,105.4009,105.445,105.2863,105.3039,35575.0
2020-07-01 15:20:00,119.43,119.61,119.42,119.56,17959.0,105.2951,105.4538,105.2863,105.4097,17959.0
2020-07-01 15:25:00,119.56,119.61,119.4,119.41,34064.0,105.4097,105.4538,105.2686,105.2775,34064.0
2020-07-01 15:30:00,119.4,119.46,119.28,119.32,33159.0,105.2686,105.3215,105.1628,105.1981,33159.0
2020-07-01 15:35:00,119.29,119.34,119.24,119.29,25314.0,105.1717,105.2157,105.1276,105.1717,25314.0
2020-07-01 15:40:00,119.3,119.36,119.19,119.21,30559.0,105.1805,105.2334,105.0835,105.1011,30559.0
2020-07-01 15:45:00,119.2,119.35,119.16,119.28,60693.0,105.0923,105.2246,105.0571,105.1628,60693.0
2020-07-01 15:50:00,119.27,119.33,118.98,119.1,106108.0,105.154,105.2069,104.8984,105.0042,106108.0
2020-07-01 15:55:00,119.06,119.1,118.83,118.95,153419.0,104.9689,105.0042,104.7661,104.8719,153419.0
2020-07-02 09:30:00,119.98,120.02,119.64,119.79,65716.0,105.78,105.8153,105.4802,105.6125,65716.0
2020-07-02 09:35:00,119.81,119.86,119.32,119.54,29621.0,105.6301,105.6742,105.1981,105.3921,29621.0
2020-07-02 09:40:00,119.51,119.82,119.42,119.73,30978.0,105.3656,105.6389,105.2863,105.5596,30978.0
2020-07-02 09:45:00,119.73,119.98,119.65,119.93,47002.0,105.5596,105.78,105.4891,105.7359,47002.0
2020-07-02 09:50:00,119.93,119.96,119.81,119.95,21759.0,105.7359,105.7624,105.6301,105.7536,21759.0
2020-07-02 09:55:00,119.99,120.55,119.98,120.49,57961.0,105.7888,106.2825,105.78,106.2296,57961.0
2020-07-02 10:00:00,120.51,120.59,120.23,120.37,36788.0,106.2473,106.3178,106.0004,106.1238,36788.0
2020-07-02 10:05:00,120.36,120.41,120.03,120.05,17102.0,106.115,106.1591,105.8241,105.8417,17102.0
2020-07-02 10:10:00,120.08,120.26,119.86,119.86,17104.0,105.8682,106.0269,105.6742,105.6742,17104.0
2020-07-02 10:15:00,119.79,119.91,119.76,119.78,14827.0,105.6125,105.7183,105.586,105.6037,14827.0
2020-07-02 10:20:00,119.73,119.93,119.66,119.84,20264.0,105.5596,105.7359,105.4979,105.6566,20264.0
2020-07-02 10:25:00,119.85,119.87,119.48,119.5,17566.0,105.6654,105.683,105.3392,105.3568,17566.0
2020-07-02 10:30:00,119.53,119.71,119.48,119.61,16954.0,105.3833,105.542,105.3392,105.4538,16954.0
2020-07-02 10:35:00,119.62,119.88,119.6,119.76,12378.0,105.4626,105.6918,105.445,105.586,12378.0
2020-07-02 10:40:00,119.77,119.94,119.77,119.92,20924.0,105.5949,105.7447,105.5949,105.7271,20924.0
2020-07-02 10:45:00,119.93,120.02,119.72,119.78,14262.0,105.7359,105.8153,105.5508,105.6037,14262.0
2020-07-02 10:50:00,119.79,119.84,119.37,119.43,15556.0,105.6125,105.6566,105.2422,105.2951,15556.0
2020-07-02 10:55:00,119.46,119.51,119.34,119.36,13212.0,105.3215,105.3656,105.2157,105.2334,13212.0
2020-07-02 11:00:00,119.34,119.51,119.22,119.28,10710.0,105.2157,105.3656,105.11,105.1628,10710.0
2020-07-02 11:05:00,119.32,119.46,119.25,119.25,9535.0,105.1981,105.3215,105.1364,105.1364,9535.0
2020-07-02 11:10:00,119.26,119.35,119.15,119.17,13841.0,105.1452,105.2246,105.0482,105.0659,13841.0
2020-07-02 11:15:00,119.19,119.5,119.1,119.47,15982.0,105.0835,105.3568,105.0042,105.3304,15982.0
2020-07-02 11:20:00,119.47,119.56,119.42,119.5,12364.0,105.3304,105.4097,105.2863,105.3568,12364.0
2020-07-02 11:25:00,119.46,119.55,119.43,119.53,19547.0,105.3215,105.4009,105.2951,105.3833,19547.0
2020-07-02 11:30:00,119.53,119.65,119.47,119.59,12621.0,105.3833,105.4891,105.3304,105.4362,12621.0
2020-07-02 11:35:00,119.57,119.61,119.45,119.5,10071.0,105.4185,105.4538,105.3127,105.3568,10071.0
2020-07-02 11:40:00,119.46,119.63,119.38,119.6,10583.0,105.3215,105.4714,105.251,105.445,10583.0
2020-07-02 11:45:00,119.57,119.63,119.57,119.61,8642.0,105.4185,105.4714,105.4185,105.4538,8642.0
2020-07-02 11:50:00,119.6,119.64,119.54,119.57,6161.0,105.445,105.4802,105.3921,105.4185,6161.0
2020-07-02 11:55:00,119.57,119.58,119.43,119.46,8376.0,105.4185,105.4273,105.2951,105.3215,8376.0
2020-07-02 12:00:00,119.48,119.51,119.33,119.36,21025.0,105.3392,105.3656,105.2069,105.2334,21025.0
2020-07-02 12:05:00,119.34,119.44,119.34,119.42,7223.0,105.2157,105.3039,105.2157,105.2863,7223.0
2020-07-02 12:10:00,119.44,119.53,119.41,119.44,7264.0,105.3039,105.3833,105.2775,105.3039,7264.0
2020-07-02 12:15:00,119.43,119.43,119.32,119.36,10680.0,105.2951,105.2951,105.1981,105.2334,10680.0
2020-07-02 12:20:00,119.35,119.43,119.33,119.4,7301.0,105.2246,105.2951,105.2069,105.2686,7301.0
2020-07-02 12:25:00,119.42,119.58,119.36,119.58,6984.0,105.2863,105.4273,105.2334,105.4273,6984.0
2020-07-02 12:30:00,119.56,119.56,119.42,119.48,7495.0,105.4097,105.4097,105.2863,105.3392,7495.0
2020-07-02 12:35:00,119.46,119.46,119.26,119.29,12407.0,105.3215,105.3215,105.1452,105.1717,12407.0
2020-07-02 12:40:00,119.27,119.34,119.2,119.29,8395.0,105.154,105.2157,105.0923,105.1717,8395.0
2020-07-02 12:45:00,119.3,119.36,119.26,119.28,10882.0,105.1805,105.2334,105.1452,105.1628,10882.0
2020-07-02 12:50:00,119.27,119.38,119.21,119.35,20601.0,105.154,105.251,105.1011,105.2246,20601.0
2020-07-02 12:55:00,119.36,119.4,119.28,119.36,11363.0,105.2334,105.2686,105.1628,105.2334,11363.0
2020-07-02 13:00:00,119.35,119.36,119.21,119.25,15977.0,105.2246,105.2334,105.1011,105.1364,15977.0
2020-07-02 13:05:00,119.25,119.29,119.22,119.28,8675.0,105.1364,105.1717,105.11,105.1628,8675.0
2020-07-02 13:10:00,119.28,119.35,119.21,119.34,106561.0,105.1628,105.2246,105.1011,105.2157,106561.0
2020-07-02 13:15:00,119.34,119.35,119.27,119.28,7228.0,105.2157,105.2246,105.154,105.1628,7228.0
2020-07-02 13:20:00,119.27,119.37,119.24,119.36,10689.0,105.154,105.2422,105.1276,105.2334,10689.0
2020-07-02 13:25:00,119.36,119.45,119.35,119.41,16280.0,105.2334,105.3127,105.2246,105.2775,16280.0
2020-07-02 13:30:00,119.42,119.53,119.38,119.46,19727.0,105.2863,105.3833,105.251,105.3215,19727.0
2020-07-02 13:35:00,119.45,119.52,119.33,119.45,35441.0,105.3127,105.3744,105.2069,105.3127,35441.0
2020-07-02 13:40:00,119.46,119.6,119.36,119.58,13379.0,105.3215,105.445,105.2334,105.4273,13379.0
2020-07-02 13:45:00,119.58,119.61,119.53,119.59,9190.0,105.4273,105.4538,105.3833,105.4362,9190.0
2020-07-02 13:50:00,119.59,119.61,119.56,119.56,7419.0,105.4362,105.4538,105.4097,105.4097,7419.0
2020-07-02 13:55:00,119.55,119.56,119.42,119.42,11185.0,105.4009,105.4097,105.2863,105.2863,11185.0
2020-07-02 14:00:00,119.43,119.46,119.36,119.39,13514.0,105.2951,105.3215,105.2334,105.2598,13514.0
2020-07-02 14:05:00,119.37,119.51,119.36,119.51,14005.0,105.2422,105.3656,105.2334,105.3656,14005.0
2020-07-02 14:10:00,119.51,119.51,119.38,119.38,6415.0,105.3656,105.3656,105.251,105.251,6415.0
2020-07-02 14:15:00,119.37,119.43,119.35,119.38,9640.0,105.2422,105.2951,105.2246,105.251,9640.0
2020-07-02 14:20:00,119.37,119.5,119.33,119.5,17570.0,105.2422,105.3568,105.2069,105.3568,17570.0
2020-07-02 14:25:00,119.53,119.66,119.52,119.63,12983.0,105.3833,105.4979,105.3744,105.4714,12983.0
2020-07-02 14:30:00,119.65,119.74,119.63,119.73,29419.0,105.4891,105.5684,105.4714,105.5596,29419.0
2020-07-02 14:35:00,119.72,119.81,119.67,119.79,8259.0,105.5508,105.6301,105.5067,105.6125,8259.0
2020-07-02 14:40:00,119.8,119.92,119.8,119.9,10998.0,105.6213,105.7271,105.6213,105.7095,10998.0
2020-07-02 14:45:00,119.89,119.89,119.75,119.78,10227.0,105.7007,105.7007,105.5772,105.6037,10227.0
2020-07-02 14:50:00,119.78,119.81,119.68,119.7,11256.0,105.6037,105.6301,105.5155,105.5331,11256.0
2020-07-02 14:55:00,119.71,119.75,119.63,119.64,9254.0,105.542,105.5772,105.4714,105.4802,9254.0
2020-07-02 15:00:00,119.64,119.66,119.54,119.59,16909.0,105.4802,105.4979,105.3921,105.4362,16909.0
2020-07-02 15:05:00,119.6,119.75,119.6,119.72,16730.0,105.445,105.5772,105.445,105.5508,16730.0
2020-07-02 15:10:00,119.68,119.71,119.51,119.53,12192.0,105.5155,105.542,105.3656,105.3833,12192.0
2020-07-02 15:15:00,119.53,119.62,119.53,119.59,15984.0,105.3833,105.4626,105.3833,105.4362,15984.0
2020-07-02 15:20:00,119.58,119.68,119.55,119.65,11511.0,105.4273,105.5155,105.4009,105.4891,11511.0
2020-07-02 15:25:00,119.66,119.66,119.48,119.51,18448.0,105.4979,105.4979,105.3392,105.3656,18448.0
2020-07-02 15:30:00,119.51,119.62,119.45,119.54,20910.0,105.3656,105.4626,105.3127,105.3921,20910.0
2020-07-02 15:35:00,119.51,119.56,119.43,119.43,21098.0,105.3656,105.4097,105.2951,105.2951,21098.0
2020-07-02 15:40:00,119.44,119.45,119.25,119.26,25897.0,105.3039,105.3127,105.1364,105.1452,25897.0
2020-07-02 15:45:00,119.24,119.35,119.2,119.23,32732.0,105.1276,105.2246,105.0923,105.1188,32732.0
2020-07-02 15:50:00,119.21,119.22,119.03,119.03,70685.0,105.1011,105.11,104.9424,104.9424,70685.0
2020-07-02 15:55:00,119.03,119.15,118.89,119.15,100004.0,104.9424,105.0482,104.819,105.0482,100004.0
2020-07-06 09:30:00,120.01,120.25,119.59,120.22,59656.0,105.8065,106.018,105.4362,105.9916,59656.0
2020-07-06 09:35:00,120.19,120.19,119.86,119.92,29305.0,105.9651,105.9651,105.6742,105.7271,29305.0
2020-07-06 09:40:00,119.91,119.95,119.5,119.5,21382.0,105.7183,105.7536,105.3568,105.3568,21382.0
2020-07-06 09:45:00,119.48,119.78,119.43,119.5,30854.0,105.3392,105.6037,105.2951,105.3568,30854.0
2020-07-06 09:50:00,119.52,119.65,119.28,119.59,41907.0,105.3744,105.4891,105.1628,105.4362,41907.0
2020-07-06 09:55:00,119.62,119.71,119.48,119.6,43432.0,105.4626,105.542,105.3392,105.445,43432.0
2020-07-06 10:00:00,119.58,119.75,119.21,119.36,49565.0,105.4273,105.5772,105.1011,105.2334,49565.0
2020-07-06 10:05:00,119.39,119.6,119.33,119.58,54938.0,105.2598,105.445,105.2069,105.4273,54938.0
2020-07-06 10:10:00,119.58,119.58,119.3,119.5,31802.0,105.4273,105.4273,105.1805,105.3568,31802.0
2020-07-06 10:15:00,119.49,119.78,119.44,119.74,28820.0,105.348,105.6037,105.3039,105.5684,28820.0
2020-07-06 10:20:00,119.73,119.79,119.62,119.62,23905.0,105.5596,105.6125,105.4626,105.4626,23905.0
2020-07-06 10:25:00,119.59,119.78,119.35,119.78,18389.0,105.4362,105.6037,105.2246,105.6037,18389.0
2020-07-06 10:30:00,119.76,119.83,119.63,119.73,47956.0,105.586,105.6478,105.4714,105.5596,47956.0
2020-07-06 10:35:00,119.74,119.75,119.45,119.49,17004.0,105.5684,105.5772,105.3127,105.348,17004.0
2020-07-06 10:40:00,119.48,119.51,119.25,119.46,15355.0,105.3392,105.3656,105.1364,105.3215,15355.0
2020-07-06 10:45:00,119.47,119.58,119.42,119.46,20108.0,105.3304,105.4273,105.2863,105.3215,20108.0
2020-07-06 10:50:00,119.45,119.55,119.35,119.5,14428.0,105.3127,105.4009,105.2246,105.3568,14428.0
2020-07-06 10:55:00,119.49,119.55,119.38,119.53,27935.0,105.348,105.4009,105.251,105.3833,27935.0
2020-07-06 11:00:00,119.53,119.53,119.37,119.43,18173.0,105.3833,105.3833,105.2422,105.2951,18173.0
2020-07-06 11:05:00,119.41,119.41,119.17,119.26,33287.0,105.2775,105.2775,105.0659,105.1452,33287.0
2020-07-06 11:10:00,119.27,119.39,119.14,119.16,39339.0,105.154,105.2598,105.0394,105.0571,39339.0
2020-07-06 11:15:00,119.17,119.22,119.09,119.12,31307.0,105.0659,105.11,104.9953,105.0218,31307.0
2020-07-06 11:20:00,119.12,119.12,118.9,118.96,78332.0,105.0218,105.0218,104.8278,104.8807,78332.0
2020-07-06 11:25:00,118.94,119.0,118.89,118.99,43266.0,104.8631,104.916,104.819,104.9072,43266.0
2020-07-06 11:30:00,118.99,119.06,118.92,119.04,27153.0,104.9072,104.9689,104.8455,104.9513,27153.0
2020-07-06 11:35:00,119.05,119.07,118.85,118.86,44089.0,104.9601,104.9777,104.7837,104.7926,44089.0
2020-07-06 11:40:00,118.83,118.98,118.83,118.85,29297.0,104.7661,104.8984,104.7661,104.7837,29297.0
2020-07-06 11:45:00,118.86,118.87,118.81,118.87,17285.0,104.7926,104.8014,104.7485,104.8014,17285.0
2020-07-06 11:50:00,118.86,118.87,118.67,118.77,31342.0,104.7926,104.8014,104.625,104.7132,31342.0
2020-07-06 11:55:00,118.78,118.79,118.57,118.6,37276.0,104.722,104.7308,104.5369,104.5633,37276.0
2020-07-06 12:00:00,118.6,118.68,118.6,118.66,37597.0,104.5633,104.6339,104.5633,104.6162,37597.0
2020-07-06 12:05:00,118.65,118.68,118.53,118.59,35946.0,104.6074,104.6339,104.5016,104.5545,35946.0
2020-07-06 12:10:00,118.58,118.59,118.4,118.42,35117.0,104.5457,104.5545,104.387,104.4046,35117.0
2020-07-06 12:15:00,118.43,118.56,118.42,118.44,18424.0,104.4134,104.5281,104.4046,104.4223,18424.0
2020-07-06 12:20:00,118.44,118.53,118.41,118.48,24835.0,104.4223,104.5016,104.3958,104.4575,24835.0
2020-07-06 12:25:00,118.48,118.49,118.44,118.48,14706.0,104.4575,104.4663,104.4223,104.4575,14706.0
2020-07-06 12:30:00,118.47,118.47,118.32,118.34,24562.0,104.4487,104.4487,104.3165,104.3341,24562.0
2020-07-06 12:35:00,118.35,118.36,118.29,118.29,17104.0,104.3429,104.3517,104.29,104.29,17104.0
2020-07-06 12:40:00,118.29,118.34,118.09,118.12,25218.0,104.29,104.3341,104.1137,104.1401,25218.0
2020-07-06 12:45:00,118.13,118.27,118.13,118.21,17668.0,104.149,104.2724,104.149,104.2195,17668.0
2020-07-06 12:50:00,118.22,118.35,118.22,118.25,19728.0,104.2283,104.3429,104.2283,104.2548,19728.0
2020-07-06 12:55:00,118.23,118.27,118.17,118.26,21407.0,104.2371,104.2724,104.1842,104.2636,21407.0
2020-07-06 13:00:00,118.27,118.5,118.27,118.49,23073.0,104.2724,104.4752,104.2724,104.4663,23073.0
2020-07-06 13:05:00,118.48,118.5,118.35,118.35,32443.0,104.4575,104.4752,104.3429,104.3429,32443.0
2020-07-06 13:10:00,118.36,118.46,118.24,118.26,17085.0,104.3517,104.4399,104.2459,104.2636,17085.0
2020-07-06 13:15:00,118.25,118.29,118.12,118.16,25580.0,104.2548,104.29,104.1401,104.1754,25580.0
2020-07-06 13:20:00,118.15,118.21,118.08,118.12,18886.0,104.1666,104.2195,104.1049,104.1401,18886.0
2020-07-06 13:25:00,118.12,118.31,118.08,118.28,21799.0,104.1401,104.3077,104.1049,104.2812,21799.0
2020-07-06 13:30:00,118.3,118.34,118.22,118.22,16264.0,104.2988,104.3341,104.2283,104.2283,16264.0
2020-07-06 13:35:00,118.22,118.23,118.13,118.18,13516.0,104.2283,104.2371,104.149,104.193,13516.0
2020-07-06 13:40:00,118.17,118.17,118.12,118.16,13869.0,104.1842,104.1842,104.1401,104.1754,13869.0
2020-07-06 13:45:00,118.17,118.21,118.05,118.06,25620.0,104.1842,104.2195,104.0784,104.0872,25620.0
2020-07-06 13:50:00,118.05,118.36,117.98,118.34,92770.0,104.0784,104.3517,104.0167,104.3341,92770.0
2020-07-06 13:55:00,118.35,118.57,118.3,118.55,55304.0,104.3429,104.5369,104.2988,104.5192,55304.0
2020-07-06 14:00:00,118.57,118.62,118.52,118.57,101143.0,104.5369,104.581,104.4928,104.5369,101143.0
2020-07-06 14:05:00,118.55,118.64,118.54,118.6,29735.0,104.5192,104.5986,104.5104,104.5633,29735.0
2020-07-06 14:10:00,118.61,118.65,118.44,118.49,25750.0,104.5721,104.6074,104.4223,104.4663,25750.0
2020-07-06 14:15:00,118.49,118.53,118.33,118.35,17336.0,104.4663,104.5016,104.3253,104.3429,17336.0
2020-07-06 14:20:00,118.37,118.4,118.3,118.4,32356.0,104.3606,104.387,104.2988,104.387,32356.0
2020-07-06 14:25:00,118.38,118.41,118.34,118.39,14375.0,104.3694,104.3958,104.3341,104.3782,14375.0
2020-07-06 14:30:00,118.39,118.56,118.37,118.49,23237.0,104.3782,104.5281,104.3606,104.4663,23237.0
2020-07-06 14:35:00,118.51,118.6,118.48,118.48,23055.0,104.484,104.5633,104.4575,104.4575,23055.0
2020-07-06 14:40:00,118.48,118.52,118.41,118.41,18072.0,104.4575,104.4928,104.3958,104.3958,18072.0
2020-07-06 14:45:00,118.4,118.53,118.34,118.5,17933.0,104.387,104.5016,104.3341,104.4752,17933.0
2020-07-06 14:50:00,118.5,118.56,118.45,118.56,16625.0,104.4752,104.5281,104.4311,104.5281,16625.0
2020-07-06 14:55:00,118.57,118.72,118.52,118.61,27308.0,104.5369,104.6691,104.4928,104.5721,27308.0
2020-07-06 15:00:00,118.61,118.69,118.53,118.54,15206.0,104.5721,104.6427,104.5016,104.5104,15206.0
2020-07-06 15:05:00,118.55,118.61,118.48,118.53,25295.0,104.5192,104.5721,104.4575,104.5016,25295.0
2020-07-06 15:10:00,118.52,118.65,118.44,118.51,25707.0,104.4928,104.6074,104.4223,104.484,25707.0
2020-07-06 15:15:00,118.52,118.54,118.44,118.49,15693.0,104.4928,104.5104,104.4223,104.4663,15693.0
2020-07-06 15:20:00,118.48,118.65,118.48,118.54,26085.0,104.4575,104.6074,104.4575,104.5104,26085.0
2020-07-06 15:25:00,118.56,118.68,118.53,118.67,24819.0,104.5281,104.6339,104.5016,104.625,24819.0
2020-07-06 15:30:00,118.69,118.8,118.65,118.72,38362.0,104.6427,104.7397,104.6074,104.6691,38362.0
2020-07-06 15:35:00,118.73,118.97,118.73,118.81,42617.0,104.6779,104.8895,104.6779,104.7485,42617.0
2020-07-06 15:40:00,118.81,118.85,118.76,118.84,30642.0,104.7485,104.7837,104.7044,104.7749,30642.0
2020-07-06 15:45:00,118.83,119.09,118.83,119.06,64622.0,104.7661,104.9953,104.7661,104.9689,64622.0
2020-07-06 15:50:00,119.14,119.24,118.99,119.16,84960.0,105.0394,105.1276,104.9072,105.0571,84960.0
2020-07-06 15:55:00,119.16,119.32,119.0,119.27,231728.0,105.0571,105.1981,104.916,105.154,231728.0
2020-07-07 09:30:00,118.22,118.64,118.13,118.54,61562.0,104.2283,104.5986,104.149,104.5104,61562.0
2020-07-07 09:35:00,118.57,118.57,118.08,118.12,36959.0,104.5369,104.5369,104.1049,104.1401,36959.0
2020-07-07 09:40:00,118.12,118.33,117.95,118.11,30471.0,104.1401,104.3253,103.9903,104.1313,30471.0
2020-07-07 09:45:00,118.18,118.3,118.12,118.23,28328.0,104.193,104.2988,104.1401,104.2371,28328.0
2020-07-07 09:50:00,118.2,118.37,118.09,118.09,29943.0,104.2107,104.3606,104.1137,104.1137,29943.0
2020-07-07 09:55:00,118.08,118.17,118.0,118.05,25304.0,104.1049,104.1842,104.0343,104.0784,25304.0
2020-07-07 10:00:00,118.06,118.34,117.89,118.34,45366.0,104.0872,104.3341,103.9374,104.3341,45366.0
2020-07-07 10:05:00,118.34,118.35,118.08,118.12,29381.0,104.3341,104.3429,104.1049,104.1401,29381.0
2020-07-07 10:10:00,118.13,118.5,118.09,118.48,19462.0,104.149,104.4752,104.1137,104.4575,19462.0
2020-07-07 10:15:00,118.48,118.8,118.46,118.78,22874.0,104.4575,104.7397,104.4399,104.722,22874.0
2020-07-07 10:20:00,118.78,118.83,118.66,118.77,29083.0,104.722,104.7661,104.6162,104.7132,29083.0
2020-07-07 10:25:00,118.77,118.86,118.64,118.77,28252.0,104.7132,104.7926,104.5986,104.7132,28252.0
2020-07-07 10:30:00,118.79,118.95,118.7,118.78,48451.0,104.7308,104.8719,104.6515,104.722,48451.0
2020-07-07 10:35:00,118.8,118.86,118.32,118.41,49051.0,104.7397,104.7926,104.3165,104.3958,49051.0
2020-07-07 10:40:00,118.43,118.52,118.37,118.45,26035.0,104.4134,104.4928,104.3606,104.4311,26035.0
2020-07-07 10:45:00,118.43,118.55,118.38,118.5,15935.0,104.4134,104.5192,104.3694,104.4752,15935.0
2020-07-07 10:50:00,118.53,118.73,118.52,118.62,19256.0,104.5016,104.6779,104.4928,104.581,19256.0
2020-07-07 10:55:00,118.65,119.03,118.65,119.01,40245.0,104.6074,104.9424,104.6074,104.9248,40245.0
2020-07-07 11:00:00,119.05,119.16,118.97,119.0,44711.0,104.9601,105.0571,104.8895,104.916,44711.0
2020-07-07 11:05:00,119.01,119.02,118.89,118.91,18453.0,104.9248,104.9336,104.819,104.8366,18453.0
2020-07-07 11:10:00,118.88,119.0,118.82,118.94,14558.0,104.8102,104.916,104.7573,104.8631,14558.0
2020-07-07 11:15:00,118.95,119.09,118.95,119.07,11967.0,104.8719,104.9953,104.8719,104.9777,11967.0
2020-07-07 11:20:00,119.07,119.33,119.05,119.23,31026.0,104.9777,105.2069,104.9601,105.1188,31026.0
2020-07-07 11:25:00,119.2,119.27,118.81,118.86,26853.0,105.0923,105.154,104.7485,104.7926,26853.0
2020-07-07 11:30:00,118.88,119.13,118.88,119.02,12359.0,104.8102,105.0306,104.8102,104.9336,12359.0
2020-07-07 11:35:00,119.03,119.38,119.0,119.3,20341.0,104.9424,105.251,104.916,105.1805,20341.0
2020-07-07 11:40:00,119.32,119.39,118.95,119.09,44732.0,105.1981,105.2598,104.8719,104.9953,44732.0
2020-07-07 11:45:00,119.05,119.4,118.9,119.3,44125.0,104.9601,105.2686,104.8278,105.1805,44125.0
2020-07-07 11:50:00,119.32,119.55,119.17,119.26,63659.0,105.1981,105.4009,105.0659,105.1452,63659.0
2020-07-07 11:55:00,119.25,119.27,118.88,119.01,41818.0,105.1364,105.154,104.8102,104.9248,41818.0
2020-07-07 12:00:00,119.01,119.17,118.76,118.76,38506.0,104.9248,105.0659,104.7044,104.7044,38506.0
2020-07-07 12:05:00,118.78,118.96,118.61,118.81,28733.0,104.722,104.8807,104.5721,104.7485,28733.0
2020-07-07 12:10:00,118.79,118.91,118.75,118.77,24165.0,104.7308,104.8366,104.6956,104.7132,24165.0
2020-07-07 12:15:00,118.75,118.75,118.55,118.67,44647.0,104.6956,104.6956,104.5192,104.625,44647.0
2020-07-07 12:20:00,118.67,118.67,118.46,118.54,39273.0,104.625,104.625,104.4399,104.5104,39273.0
2020-07-07 12:25:00,118.52,118.55,118.3,118.33,36566.0,104.4928,104.5192,104.2988,104.3253,36566.0
2020-07-07 12:30:00,118.32,118.41,118.24,118.29,26432.0,104.3165,104.3958,104.2459,104.29,26432.0
2020-07-07 12:35:00,118.31,118.42,118.23,118.3,40412.0,104.3077,104.4046,104.2371,104.2988,40412.0
2020-07-07 12:40:00,118.29,118.29,118.11,118.15,30032.0,104.29,104.29,104.1313,104.1666,30032.0
2020-07-07 12:45:00,118.15,118.27,118.13,118.24,28918.0,104.1666,104.2724,104.149,104.2459,28918.0
2020-07-07 12:50:00,118.22,118.36,118.17,118.32,39254.0,104.2283,104.3517,104.1842,104.3165,39254.0
2020-07-07 12:55:00,118.32,118.66,118.31,118.62,28010.0,104.3165,104.6162,104.3077,104.581,28010.0
2020-07-07 13:00:00,118.61,118.75,118.54,118.54,20422.0,104.5721,104.6956,104.5104,104.5104,20422.0
2020-07-07 13:05:00,118.55,118.64,118.5,118.58,16250.0,104.5192,104.5986,104.4752,104.5457,16250.0
2020-07-07 13:10:00,118.57,118.75,118.55,118.75,30083.0,104.5369,104.6956,104.5192,104.6956,30083.0
2020-07-07 13:15:00,118.77,119.12,118.77,119.04,33119.0,104.7132,105.0218,104.7132,104.9513,33119.0
2020-07-07 13:20:00,119.02,119.04,118.82,118.89,22291.0,104.9336,104.9513,104.7573,104.819,22291.0
2020-07-07 13:25:00,118.88,119.19,118.87,119.18,23802.0,104.8102,105.0835,104.8014,105.0747,23802.0
2020-07-07 13:30:00,119.12,119.19,119.07,119.12,22134.0,105.0218,105.0835,104.9777,105.0218,22134.0
2020-07-07 13:35:00,119.14,119.27,119.13,119.24,28512.0,105.0394,105.154,105.0306,105.1276,28512.0
2020-07-07 13:40:00,119.23,119.29,119.18,119.24,20802.0,105.1188,105.1717,105.0747,105.1276,20802.0
2020-07-07 13:45:00,119.24,119.24,119.14,119.15,17233.0,105.1276,105.1276,105.0394,105.0482,17233.0
2020-07-07 13:50:00,119.14,119.26,119.11,119.22,26368.0,105.0394,105.1452,105.013,105.11,26368.0
2020-07-07 13:55:00,119.22,119.25,119.11,119.17,22008.0,105.11,105.1364,105.013,105.0659,22008.0
2020-07-07 14:00:00,119.17,119.23,119.08,119.14,31151.0,105.0659,105.1188,104.9865,105.0394,31151.0
2020-07-07 14:05:00,119.14,119.2,118.87,118.88,40683.0,105.0394,105.0923,104.8014,104.8102,40683.0
2020-07-07 14:10:00,118.89,118.95,118.79,118.84,26112.0,104.819,104.8719,104.7308,104.7749,26112.0
2020-07-07 14:15:00,118.86,118.91,118.74,118.75,29602.0,104.7926,104.8366,104.6868,104.6956,29602.0
2020-07-07 14:20:00,118.75,118.84,118.6,118.64,28232.0,104.6956,104.7749,104.5633,104.5986,28232.0
2020-07-07 14:25:00,118.64,118.73,118.54,118.59,68447.0,104.5986,104.6779,104.5104,104.5545,68447.0
2020-07-07 14:30:00,118.57,118.58,118.35,118.37,41030.0,104.5369,104.5457,104.3429,104.3606,41030.0
2020-07-07 14:35:00,118.38,118.38,118.12,118.12,21219.0,104.3694,104.3694,104.1401,104.1401,21219.0
2020-07-07 14:40:00,118.11,118.26,118.1,118.15,36082.0,104.1313,104.2636,104.1225,104.1666,36082.0
2020-07-07 14:45:00,118.14,118.27,118.11,118.26,32681.0,104.1578,104.2724,104.1313,104.2636,32681.0
2020-07-07 14:50:00,118.27,118.37,118.22,118.34,15403.0,104.2724,104.3606,104.2283,104.3341,15403.0
2020-07-07 14:55:00,118.33,118.48,118.32,118.47,19941.0,104.3253,104.4575,104.3165,104.4487,19941.0
2020-07-07 15:00:00,118.47,118.47,118.2,118.22,45497.0,104.4487,104.4487,104.2107,104.2283,45497.0
2020-07-07 15:05:00,118.25,118.46,118.17,118.19,24067.0,104.2548,104.4399,104.1842,104.2019,24067.0
2020-07-07 15:10:00,118.19,118.29,118.08,118.09,29967.0,104.2019,104.29,104.1049,104.1137,29967.0
2020-07-07 15:15:00,118.08,118.2,118.07,118.14,29774.0,104.1049,104.2107,104.0961,104.1578,29774.0
2020-07-07 15:20:00,118.16,118.31,118.15,118.16,28648.0,104.1754,104.3077,104.1666,104.1754,28648.0
2020-07-07 15:25:00,118.15,118.19,118.06,118.15,29952.0,104.1666,104.2019,104.0872,104.1666,29952.0
2020-07-07 15:30:00,118.16,118.39,118.14,118.36,43731.0,104.1754,104.3782,104.1578,104.3517,43731.0
2020-07-07 15:35:00,118.38,118.39,118.13,118.2,30901.0,104.3694,104.3782,104.149,104.2107,30901.0
2020-07-07 15:40:00,118.2,118.27,118.08,118.08,37197.0,104.2107,104.2724,104.1049,104.1049,37197.0
2020-07-07 15:45:00,118.09,118.09,118.01,118.05,49240.0,104.1137,104.1137,104.0432,104.0784,49240.0
2020-07-07 15:50:00,118.05,118.07,117.82,117.82,111027.0,104.0784,104.0961,103.8756,103.8756,111027.0
2020-07-07 15:55:00,117.82,118.06,117.81,118.06,208130.0,103.8756,104.0872,103.8668,104.0872,208130.0
2020-07-08 09:30:00,118.15,118.24,117.7,117.89,67568.0,104.1666,104.2459,103.7698,103.9374,67568.0
2020-07-08 09:35:00,117.94,118.15,117.74,117.93,36942.0,103.9814,104.1666,103.8051,103.9726,36942.0
2020-07-08 09:40:00,117.93,117.97,117.54,117.71,57561.0,103.9726,104.0079,103.6288,103.7787,57561.0
2020-07-08 09:45:00,117.71,117.94,117.56,117.93,20866.0,103.7787,103.9814,103.6464,103.9726,20866.0
2020-07-08 09:50:00,117.93,118.09,117.83,118.06,22842.0,103.9726,104.1137,103.8845,104.0872,22842.0
2020-07-08 09:55:00,118.04,118.22,117.91,118.2,54297.0,104.0696,104.2283,103.955,104.2107,54297.0
2020-07-08 10:00:00,118.19,118.39,118.03,118.32,36475.0,104.2019,104.3782,104.0608,104.3165,36475.0
2020-07-08 10:05:00,118.35,118.5,118.28,118.34,34990.0,104.3429,104.4752,104.2812,104.3341,34990.0
2020-07-08 10:10:00,118.34,118.38,118.16,118.17,37783.0,104.3341,104.3694,104.1754,104.1842,37783.0
2020-07-08 10:15:00,118.17,118.36,118.08,118.13,26743.0,104.1842,104.3517,104.1049,104.149,26743.0
2020-07-08 10:20:00,118.13,118.28,118.11,118.18,17734.0,104.149,104.2812,104.1313,104.193,17734.0
2020-07-08 10:25:00,118.17,118.19,117.91,117.94,19481.0,104.1842,104.2019,103.955,103.9814,19481.0
2020-07-08 10:30:00,117.92,118.06,117.87,117.95,14073.0,103.9638,104.0872,103.9197,103.9903,14073.0
2020-07-08 10:35:00,117.97,118.02,117.91,118.01,19483.0,104.0079,104.052,103.955,104.0432,19483.0
2020-07-08 10:40:00,118.0,118.11,117.93,118.0,29145.0,104.0343,104.1313,103.9726,104.0343,29145.0
2020-07-08 10:45:00,117.99,118.05,117.88,118.04,18836.0,104.0255,104.0784,103.9285,104.0696,18836.0
2020-07-08 10:50:00,118.05,118.05,117.84,117.92,29544.0,104.0784,104.0784,103.8933,103.9638,29544.0
2020-07-08 10:55:00,117.94,118.11,117.84,118.09,32357.0,103.9814,104.1313,103.8933,104.1137,32357.0
2020-07-08 11:00:00,118.11,118.15,117.9,117.91,19870.0,104.1313,104.1666,103.9462,103.955,19870.0
2020-07-08 11:05:00,117.93,118.04,117.77,117.81,12154.0,103.9726,104.0696,103.8316,103.8668,12154.0
2020-07-08 11:10:00,117.81,118.13,117.8,118.09,16565.0,103.8668,104.149,103.858,104.1137,16565.0
2020-07-08 11:15:00,118.07,118.08,117.73,117.74,15760.0,104.0961,104.1049,103.7963,103.8051,15760.0
2020-07-08 11:20:00,117.74,117.76,117.59,117.67,20074.0,103.8051,103.8227,103.6729,103.7434,20074.0
2020-07-08 11:25:00,117.66,117.75,117.64,117.72,14702.0,103.7346,103.8139,103.7169,103.7875,14702.0
2020-07-08 11:30:00,117.76,117.86,117.71,117.84,15684.0,103.8227,103.9109,103.7787,103.8933,15684.0
2020-07-08 11:35:00,117.83,117.84,117.68,117.75,14555.0,103.8845,103.8933,103.7522,103.8139,14555.0
2020-07-08 11:40:00,117.77,117.97,117.68,117.96,14666.0,103.8316,104.0079,103.7522,103.9991,14666.0
2020-07-08 11:45:00,117.98,118.06,117.85,117.88,15097.0,104.0167,104.0872,103.9021,103.9285,15097.0
2020-07-08 11:50:00,117.9,117.96,117.8,117.91,11361.0,103.9462,103.9991,103.858,103.955,11361.0
2020-07-08 11:55:00,117.89,117.91,117.74,117.79,10493.0,103.9374,103.955,103.8051,103.8492,10493.0
2020-07-08 12:00:00,117.79,117.82,117.7,117.82,14550.0,103.8492,103.8756,103.7698,103.8756,14550.0
2020-07-08 12:05:00,117.81,117.98,117.81,117.84,12560.0,103.8668,104.0167,103.8668,103.8933,12560.0
2020-07-08 12:10:00,117.83,117.91,117.82,117.84,9725.0,103.8845,103.955,103.8756,103.8933,9725.0
2020-07-08 12:15:00,117.84,117.97,117.74,117.91,17031.0,103.8933,104.0079,103.8051,103.955,17031.0
2020-07-08 12:20:00,117.92,117.97,117.82,117.91,24291.0,103.9638,104.0079,103.8756,103.955,24291.0
2020-07-08 12:25:00,117.93,117.96,117.82,117.86,11656.0,103.9726,103.9991,103.8756,103.9109,11656.0
2020-07-08 12:30:00,117.85,117.85,117.68,117.77,36741.0,103.9021,103.9021,103.7522,103.8316,36741.0
2020-07-08 12:35:00,117.77,117.81,117.72,117.79,13198.0,103.8316,103.8668,103.7875,103.8492,13198.0
2020-07-08 12:40:00,117.79,117.79,117.61,117.66,42764.0,103.8492,103.8492,103.6905,103.7346,42764.0
2020-07-08 12:45:00,117.66,117.7,117.59,117.6,13100.0,103.7346,103.7698,103.6729,103.6817,13100.0
2020-07-08 12:50:00,117.58,117.6,117.46,117.51,22533.0,103.664,103.6817,103.5583,103.6023,22533.0
2020-07-08 12:55:00,117.51,117.69,117.51,117.67,15781.0,103.6023,103.761,103.6023,103.7434,15781.0
2020-07-08 13:00:00,117.69,117.7,117.61,117.66,15202.0,103.761,103.7698,103.6905,103.7346,15202.0
2020-07-08 13:05:00,117.68,117.71,117.64,117.67,8961.0,103.7522,103.7787,103.7169,103.7434,8961.0
2020-07-08 13:10:00,117.65,117.66,117.55,117.56,8756.0,103.7258,103.7346,103.6376,103.6464,8756.0
2020-07-08 13:15:00,117.56,117.62,117.48,117.48,10793.0,103.6464,103.6993,103.5759,103.5759,10793.0
2020-07-08 13:20:00,117.46,117.52,117.36,117.36,10182.0,103.5583,103.6112,103.4701,103.4701,10182.0
2020-07-08 13:25:00,117.36,117.45,117.27,117.43,11526.0,103.4701,103.5494,103.3907,103.5318,11526.0
2020-07-08 13:30:00,117.42,117.52,117.41,117.44,15531.0,103.523,103.6112,103.5142,103.5406,15531.0
2020-07-08 13:35:00,117.45,117.48,117.39,117.42,11334.0,103.5494,103.5759,103.4965,103.523,11334.0
2020-07-08 13:40:00,117.41,117.43,117.3,117.31,11853.0,103.5142,103.5318,103.4172,103.426,11853.0
2020-07-08 13:45:00,117.31,117.32,117.19,117.2,18910.0,103.426,103.4348,103.3202,103.329,18910.0
2020-07-08 13:50:00,117.2,117.26,117.05,117.11,28345.0,103.329,103.3819,103.1968,103.2497,28345.0
2020-07-08 13:55:00,117.11,117.17,117.03,117.11,19992.0,103.2497,103.3026,103.1791,103.2497,19992.0
2020-07-08 14:00:00,117.12,117.23,117.03,117.1,23551.0,103.2585,103.3555,103.1791,103.2409,23551.0
2020-07-08 14:05:00,117.13,117.16,117.03,117.03,15825.0,103.2673,103.2938,103.1791,103.1791,15825.0
2020-07-08 14:10:00,117.03,117.11,116.94,117.07,42566.0,103.1791,103.2497,103.0998,103.2144,42566.0
2020-07-08 14:15:00,117.07,117.13,117.03,117.09,28296.0,103.2144,103.2673,103.1791,103.232,28296.0
2020-07-08 14:20:00,117.08,117.23,117.03,117.12,18943.0,103.2232,103.3555,103.1791,103.2585,18943.0
2020-07-08 14:25:00,117.14,117.25,117.12,117.24,11742.0,103.2761,103.3731,103.2585,103.3643,11742.0
2020-07-08 14:30:00,117.25,117.36,117.15,117.15,25236.0,103.3731,103.4701,103.2849,103.2849,25236.0
2020-07-08 14:35:00,117.16,117.23,117.14,117.2,17326.0,103.2938,103.3555,103.2761,103.329,17326.0
2020-07-08 14:40:00,117.22,117.22,116.86,116.97,31099.0,103.3467,103.3467,103.0293,103.1262,31099.0
2020-07-08 14:45:00,116.96,117.07,116.83,116.99,36552.0,103.1174,103.2144,103.0028,103.1439,36552.0
2020-07-08 14:50:00,116.98,117.05,116.73,116.79,36576.0,103.1351,103.1968,102.9146,102.9675,36576.0
2020-07-08 14:55:00,116.8,116.97,116.79,116.88,24751.0,102.9764,103.1262,102.9675,103.0469,24751.0
2020-07-08 15:00:00,116.89,117.02,116.85,117.02,25544.0,103.0557,103.1703,103.0204,103.1703,25544.0
2020-07-08 15:05:00,117.03,117.11,116.96,117.01,33717.0,103.1791,103.2497,103.1174,103.1615,33717.0
2020-07-08 15:10:00,117.01,117.1,117.0,117.08,27164.0,103.1615,103.2409,103.1527,103.2232,27164.0
2020-07-08 15:15:00,117.07,117.2,117.03,117.2,45402.0,103.2144,103.329,103.1791,103.329,45402.0
2020-07-08 15:20:00,117.2,117.35,117.18,117.34,27371.0,103.329,103.4613,103.3114,103.4525,27371.0
2020-07-08 15:25:00,117.32,117.43,117.26,117.29,30014.0,103.4348,103.5318,103.3819,103.4084,30014.0
2020-07-08 15:30:00,117.28,117.48,117.28,117.41,29798.0,103.3996,103.5759,103.3996,103.5142,29798.0
2020-07-08 15:35:00,117.42,117.49,117.31,117.32,32788.0,103.523,103.5847,103.426,103.4348,32788.0
2020-07-08 15:40:00,117.32,117.46,117.32,117.41,36009.0,103.4348,103.5583,103.4348,103.5142,36009.0
2020-07-08 15:45:00,117.4,117.64,117.4,117.53,62036.0,103.5054,103.7169,103.5054,103.62,62036.0
2020-07-08 15:50:00,117.53,117.74,117.45,117.7,76633.0,103.62,103.8051,103.5494,103.7698,76633.0
2020-07-08 15:55:00,117.71,117.72,117.62,117.71,90969.0,103.7787,103.7875,103.6993,103.7787,90969.0
2020-07-09 09:30:00,117.46,118.1,117.41,118.0,66897.0,103.5583,104.1225,103.5142,104.0343,66897.0
2020-07-09 09:35:00,117.98,118.99,117.91,118.58,82112.0,104.0167,104.9072,103.955,104.5457,82112.0
2020-07-09 09:40:00,118.56,118.66,118.38,118.5,57727.0,104.5281,104.6162,104.3694,104.4752,57727.0
2020-07-09 09:45:00,118.54,119.05,118.54,118.8,42806.0,104.5104,104.9601,104.5104,104.7397,42806.0
2020-07-09 09:50:00,118.74,118.76,118.16,118.48,37388.0,104.6868,104.7044,104.1754,104.4575,37388.0
2020-07-09 09:55:00,118.49,119.31,118.49,119.21,64905.0,104.4663,105.1893,104.4663,105.1011,64905.0
2020-07-09 10:00:00,119.21,119.27,118.71,118.71,40745.0,105.1011,105.154,104.6603,104.6603,40745.0
2020-07-09 10:05:00,118.71,118.91,118.7,118.86,36523.0,104.6603,104.8366,104.6515,104.7926,36523.0
2020-07-09 10:10:00,118.85,118.9,118.64,118.71,26769.0,104.7837,104.8278,104.5986,104.6603,26769.0
2020-07-09 10:15:00,118.69,118.71,118.37,118.48,58625.0,104.6427,104.6603,104.3606,104.4575,58625.0
2020-07-09 10:20:00,118.47,118.88,118.45,118.85,29876.0,104.4487,104.8102,104.4311,104.7837,29876.0
2020-07-09 10:25:00,118.83,119.03,118.83,118.93,32094.0,104.7661,104.9424,104.7661,104.8543,32094.0
2020-07-09 10:30:00,118.93,118.97,118.55,118.62,19172.0,104.8543,104.8895,104.5192,104.581,19172.0
2020-07-09 10:35:00,118.64,118.71,118.29,118.33,21602.0,104.5986,104.6603,104.29,104.3253,21602.0
2020-07-09 10:40:00,118.32,118.32,117.74,117.77,34140.0,104.3165,104.3165,103.8051,103.8316,34140.0
2020-07-09 10:45:00,117.75,117.95,117.62,117.84,28992.0,103.8139,103.9903,103.6993,103.8933,28992.0
2020-07-09 10:50:00,117.84,118.0,117.78,117.79,13692.0,103.8933,104.0343,103.8404,103.8492,13692.0
2020-07-09 10:55:00,117.75,117.78,117.42,117.46,20517.0,103.8139,103.8404,103.523,103.5583,20517.0
2020-07-09 11:00:00,117.43,117.69,117.25,117.29,28815.0,103.5318,103.761,103.3731,103.4084,28815.0
2020-07-09 11:05:00,117.31,117.75,117.17,117.75,29103.0,103.426,103.8139,103.3026,103.8139,29103.0
2020-07-09 11:10:00,117.72,117.74,117.53,117.56,13076.0,103.7875,103.8051,103.62,103.6464,13076.0
2020-07-09 11:15:00,117.52,117.65,117.12,117.18,20565.0,103.6112,103.7258,103.2585,103.3114,20565.0
2020-07-09 11:20:00,117.17,117.47,117.16,117.39,10612.0,103.3026,103.5671,103.2938,103.4965,10612.0
2020-07-09 11:25:00,117.42,117.55,117.22,117.47,14981.0,103.523,103.6376,103.3467,103.5671,14981.0
2020-07-09 11:30:00,117.45,117.49,117.32,117.45,14618.0,103.5494,103.5847,103.4348,103.5494,14618.0
2020-07-09 11:35:00,117.43,117.56,117.41,117.43,9838.0,103.5318,103.6464,103.5142,103.5318,9838.0
2020-07-09 11:40:00,117.46,117.46,117.13,117.2,26855.0,103.5583,103.5583,103.2673,103.329,26855.0
2020-07-09 11:45:00,117.15,117.53,117.15,117.46,15675.0,103.2849,103.62,103.2849,103.5583,15675.0
2020-07-09 11:50:00,117.43,117.48,117.21,117.42,11056.0,103.5318,103.5759,103.3378,103.523,11056.0
2020-07-09 11:55:00,117.4,117.57,117.37,117.51,13375.0,103.5054,103.6552,103.4789,103.6023,13375.0
2020-07-09 12:00:00,117.51,117.84,117.49,117.81,21921.0,103.6023,103.8933,103.5847,103.8668,21921.0
2020-07-09 12:05:00,117.81,117.91,117.71,117.79,14712.0,103.8668,103.955,103.7787,103.8492,14712.0
2020-07-09 12:10:00,117.82,117.89,117.67,117.71,12480.0,103.8756,103.9374,103.7434,103.7787,12480.0
2020-07-09 12:15:00,117.73,117.76,117.59,117.66,16509.0,103.7963,103.8227,103.6729,103.7346,16509.0
2020-07-09 12:20:00,117.64,117.75,117.56,117.72,12473.0,103.7169,103.8139,103.6464,103.7875,12473.0
2020-07-09 12:25:00,117.73,117.78,117.54,117.55,15312.0,103.7963,103.8404,103.6288,103.6376,15312.0
2020-07-09 12:30:00,117.52,117.61,117.48,117.61,14558.0,103.6112,103.6905,103.5759,103.6905,14558.0
2020-07-09 12:35:00,117.6,117.66,117.52,117.57,16238.0,103.6817,103.7346,103.6112,103.6552,16238.0
2020-07-09 12:40:00,117.58,117.7,117.57,117.64,11227.0,103.664,103.7698,103.6552,103.7169,11227.0
2020-07-09 12:45:00,117.65,117.86,117.65,117.8,11336.0,103.7258,103.9109,103.7258,103.858,11336.0
2020-07-09 12:50:00,117.81,117.89,117.73,117.82,10896.0,103.8668,103.9374,103.7963,103.8756,10896.0
2020-07-09 12:55:00,117.85,117.97,117.83,117.94,8182.0,103.9021,104.0079,103.8845,103.9814,8182.0
2020-07-09 13:00:00,117.96,118.1,117.89,117.98,23736.0,103.9991,104.1225,103.9374,104.0167,23736.0
2020-07-09 13:05:00,118.0,118.0,117.86,117.89,11384.0,104.0343,104.0343,103.9109,103.9374,11384.0
2020-07-09 13:10:00,117.89,117.93,117.8,117.93,10615.0,103.9374,103.9726,103.858,103.9726,10615.0
2020-07-09 13:15:00,117.93,118.13,117.93,118.07,25410.0,103.9726,104.149,103.9726,104.0961,25410.0
2020-07-09 13:20:00,118.08,118.1,117.97,118.09,8853.0,104.1049,104.1225,104.0079,104.1137,8853.0
2020-07-09 13:25:00,118.09,118.1,117.96,117.98,9102.0,104.1137,104.1225,103.9991,104.0167,9102.0
2020-07-09 13:30:00,117.99,118.14,117.96,118.13,8157.0,104.0255,104.1578,103.9991,104.149,8157.0
2020-07-09 13:35:00,118.11,118.25,118.06,118.18,12537.0,104.1313,104.2548,104.0872,104.193,12537.0
2020-07-09 13:40:00,118.19,118.33,118.15,118.17,32666.0,104.2019,104.3253,104.1666,104.1842,32666.0
2020-07-09 13:45:00,118.13,118.14,117.99,117.99,10209.0,104.149,104.1578,104.0255,104.0255,10209.0
2020-07-09 13:50:00,117.98,118.01,117.85,117.92,9417.0,104.0167,104.0432,103.9021,103.9638,9417.0
2020-07-09 13:55:00,117.88,118.09,117.86,118.03,12801.0,103.9285,104.1137,103.9109,104.0608,12801.0
2020-07-09 14:00:00,118.02,118.09,117.91,117.92,7183.0,104.052,104.1137,103.955,103.9638,7183.0
2020-07-09 14:05:00,117.93,118.11,117.91,118.05,7011.0,103.9726,104.1313,103.955,104.0784,7011.0
2020-07-09 14:10:00,118.03,118.03,117.94,117.99,5626.0,104.0608,104.0608,103.9814,104.0255,5626.0
2020-07-09 14:15:00,118.03,118.19,117.95,118.08,10949.0,104.0608,104.2019,103.9903,104.1049,10949.0
2020-07-09 14:20:00,118.1,118.16,117.95,117.97,6266.0,104.1225,104.1754,103.9903,104.0079,6266.0
2020-07-09 14:25:00,118.0,118.26,117.97,118.22,15707.0,104.0343,104.2636,104.0079,104.2283,15707.0
2020-07-09 14:30:00,118.22,118.36,118.17,118.35,12837.0,104.2283,104.3517,104.1842,104.3429,12837.0
2020-07-09 14:35:00,118.35,118.39,118.3,118.34,8234.0,104.3429,104.3782,104.2988,104.3341,8234.0
2020-07-09 14:40:00,118.34,118.46,118.29,118.33,8832.0,104.3341,104.4399,104.29,104.3253,8832.0
2020-07-09 14:45:00,118.26,118.4,118.26,118.31,10766.0,104.2636,104.387,104.2636,104.3077,10766.0
2020-07-09 14:50:00,118.31,118.34,118.25,118.29,6665.0,104.3077,104.3341,104.2548,104.29,6665.0
2020-07-09 14:55:00,118.3,118.46,118.29,118.37,20065.0,104.2988,104.4399,104.29,104.3606,20065.0
2020-07-09 15:00:00,118.41,118.57,118.41,118.5,26289.0,104.3958,104.5369,104.3958,104.4752,26289.0
2020-07-09 15:05:00,118.51,118.54,118.41,118.5,16729.0,104.484,104.5104,104.3958,104.4752,16729.0
2020-07-09 15:10:00,118.5,118.52,118.3,118.44,24833.0,104.4752,104.4928,104.2988,104.4223,24833.0
2020-07-09 15:15:00,118.43,118.49,118.15,118.21,35304.0,104.4134,104.4663,104.1666,104.2195,35304.0
2020-07-09 15:20:00,118.22,118.22,117.95,117.96,24745.0,104.2283,104.2283,103.9903,103.9991,24745.0
2020-07-09 15:25:00,117.94,117.99,117.75,117.78,33564.0,103.9814,104.0255,103.8139,103.8404,33564.0
2020-07-09 15:30:00,117.76,117.81,117.64,117.68,48256.0,103.8227,103.8668,103.7169,103.7522,48256.0
2020-07-09 15:35:00,117.69,117.69,117.47,117.57,50045.0,103.761,103.761,103.5671,103.6552,50045.0
2020-07-09 15:40:00,117.59,117.74,117.5,117.71,54869.0,103.6729,103.8051,103.5935,103.7787,54869.0
2020-07-09 15:45:00,117.71,118.15,117.68,118.03,75091.0,103.7787,104.1666,103.7522,104.0608,75091.0
2020-07-09 15:50:00,118.07,118.14,117.91,117.98,90174.0,104.0961,104.1578,103.955,104.0167,90174.0
2020-07-09 15:55:00,118.0,118.01,117.82,117.91,166872.0,104.0343,104.0432,103.8756,103.955,166872.0
2020-07-10 09:30:00,117.82,118.18,117.66,117.73,49541.0,103.8756,104.193,103.7346,103.7963,49541.0
2020-07-10 09:35:00,117.75,118.1,117.66,117.94,35923.0,103.8139,104.1225,103.7346,103.9814,35923.0
2020-07-10 09:40:00,117.92,118.34,117.87,118.34,44240.0,103.9638,104.3341,103.9197,104.3341,44240.0
2020-07-10 09:45:00,118.36,118.4,117.65,117.65,24998.0,104.3517,104.387,103.7258,103.7258,24998.0
2020-07-10 09:50:00,117.69,117.69,117.31,117.32,42794.0,103.761,103.761,103.426,103.4348,42794.0
2020-07-10 09:55:00,117.33,117.44,117.26,117.42,17905.0,103.4436,103.5406,103.3819,103.523,17905.0
2020-07-10 10:00:00,117.4,117.4,117.06,117.17,17635.0,103.5054,103.5054,103.2056,103.3026,17635.0
2020-07-10 10:05:00,117.21,117.58,117.15,117.58,17532.0,103.3378,103.664,103.2849,103.664,17532.0
2020-07-10 10:10:00,117.57,117.7,117.44,117.7,15036.0,103.6552,103.7698,103.5406,103.7698,15036.0
2020-07-10 10:15:00,117.68,117.76,117.5,117.5,10823.0,103.7522,103.8227,103.5935,103.5935,10823.0
2020-07-10 10:20:00,117.53,117.71,117.49,117.69,10440.0,103.62,103.7787,103.5847,103.761,10440.0
2020-07-10 10:25:00,117.69,117.88,117.69,117.81,21317.0,103.761,103.9285,103.761,103.8668,21317.0
2020-07-10 10:30:00,117.79,117.89,117.66,117.7,14261.0,103.8492,103.9374,103.7346,103.7698,14261.0
2020-07-10 10:35:00,117.71,117.89,117.62,117.87,32966.0,103.7787,103.9374,103.6993,103.9197,32966.0
2020-07-10 10:40:00,117.89,118.04,117.77,118.01,15843.0,103.9374,104.0696,103.8316,104.0432,15843.0
2020-07-10 10:45:00,118.04,118.04,117.77,117.88,18653.0,104.0696,104.0696,103.8316,103.9285,18653.0
2020-07-10 10:50:00,117.91,117.93,117.65,117.75,31154.0,103.955,103.9726,103.7258,103.8139,31154.0
2020-07-10 10:55:00,117.77,117.81,117.63,117.76,14137.0,103.8316,103.8668,103.7081,103.8227,14137.0
2020-07-10 11:00:00,117.75,117.8,117.67,117.7,13761.0,103.8139,103.858,103.7434,103.7698,13761.0
2020-07-10 11:05:00,117.7,117.89,117.6,117.88,13646.0,103.7698,103.9374,103.6817,103.9285,13646.0
2020-07-10 11:10:00,117.89,117.95,117.77,117.79,8020.0,103.9374,103.9903,103.8316,103.8492,8020.0
2020-07-10 11:15:00,117.8,118.0,117.78,117.82,10783.0,103.858,104.0343,103.8404,103.8756,10783.0
2020-07-10 11:20:00,117.82,117.88,117.73,117.87,6760.0,103.8756,103.9285,103.7963,103.9197,6760.0
2020-07-10 11:25:00,117.88,117.9,117.68,117.8,9379.0,103.9285,103.9462,103.7522,103.858,9379.0
2020-07-10 11:30:00,117.8,117.86,117.61,117.63,11327.0,103.858,103.9109,103.6905,103.7081,11327.0
2020-07-10 11:35:00,117.64,117.79,117.62,117.75,10344.0,103.7169,103.8492,103.6993,103.8139,10344.0
2020-07-10 11:40:00,117.78,117.92,117.71,117.92,12690.0,103.8404,103.9638,103.7787,103.9638,12690.0
2020-07-10 11:45:00,117.9,117.92,117.8,117.89,6632.0,103.9462,103.9638,103.858,103.9374,6632.0
2020-07-10 11:50:00,117.87,117.94,117.8,117.82,5645.0,103.9197,103.9814,103.858,103.8756,5645.0
2020-07-10 11:55:00,117.84,117.93,117.71,117.93,12280.0,103.8933,103.9726,103.7787,103.9726,12280.0
2020-07-10 12:00:00,117.92,118.09,117.89,118.04,31298.0,103.9638,104.1137,103.9374,104.0696,31298.0
2020-07-10 12:05:00,118.03,118.15,118.02,118.14,13742.0,104.0608,104.1666,104.052,104.1578,13742.0
2020-07-10 12:10:00,118.13,118.15,118.11,118.14,5272.0,104.149,104.1666,104.1313,104.1578,5272.0
2020-07-10 12:15:00,118.13,118.14,118.06,118.06,13417.0,104.149,104.1578,104.0872,104.0872,13417.0
2020-07-10 12:20:00,118.08,118.08,117.97,118.01,9470.0,104.1049,104.1049,104.0079,104.0432,9470.0
2020-07-10 12:25:00,118.0,118.01,117.82,117.86,10622.0,104.0343,104.0432,103.8756,103.9109,10622.0
2020-07-10 12:30:00,117.86,117.99,117.82,117.98,11424.0,103.9109,104.0255,103.8756,104.0167,11424.0
2020-07-10 12:35:00,117.97,118.0,117.93,117.98,12525.0,104.0079,104.0343,103.9726,104.0167,12525.0
2020-07-10 12:40:00,117.93,117.96,117.81,117.96,8631.0,103.9726,103.9991,103.8668,103.9991,8631.0
2020-07-10 12:45:00,117.94,117.98,117.92,117.95,6864.0,103.9814,104.0167,103.9638,103.9903,6864.0
2020-07-10 12:50:00,117.94,118.06,117.94,118.05,5734.0,103.9814,104.0872,103.9814,104.0784,5734.0
2020-07-10 12:55:00,118.06,118.14,118.01,118.08,9068.0,104.0872,104.1578,104.0432,104.1049,9068.0
2020-07-10 13:00:00,118.07,118.07,117.95,118.03,10014.0,104.0961,104.0961,103.9903,104.0608,10014.0
2020-07-10 13:05:00,118.03,118.09,118.01,118.07,7678.0,104.0608,104.1137,104.0432,104.0961,7678.0
2020-07-10 13:10:00,118.07,118.07,117.91,117.92,9295.0,104.0961,104.0961,103.955,103.9638,9295.0
2020-07-10 13:15:00,117.95,117.98,117.92,117.95,7797.0,103.9903,104.0167,103.9638,103.9903,7797.0
2020-07-10 13:20:00,117.95,118.1,117.92,118.02,9598.0,103.9903,104.1225,103.9638,104.052,9598.0
2020-07-10 13:25:00,118.03,118.18,117.99,118.17,22105.0,104.0608,104.193,104.0255,104.1842,22105.0
2020-07-10 13:30:00,118.17,118.25,118.14,118.2,13683.0,104.1842,104.2548,104.1578,104.2107,13683.0
2020-07-10 13:35:00,118.21,118.33,118.17,118.33,13842.0,104.2195,104.3253,104.1842,104.3253,13842.0
2020-07-10 13:40:00,118.34,118.47,118.33,118.47,23031.0,104.3341,104.4487,104.3253,104.4487,23031.0
2020-07-10 13:45:00,118.48,118.55,118.41,118.45,19480.0,104.4575,104.5192,104.3958,104.4311,19480.0
2020-07-10 13:50:00,118.46,118.55,118.46,118.55,8837.0,104.4399,104.5192,104.4399,104.5192,8837.0
2020-07-10 13:55:00,118.56,118.57,118.44,118.46,15258.0,104.5281,104.5369,104.4223,104.4399,15258.0
2020-07-10 14:00:00,118.44,118.45,118.33,118.45,13518.0,104.4223,104.4311,104.3253,104.4311,13518.0
2020-07-10 14:05:00,118.45,118.47,118.4,118.4,7509.0,104.4311,104.4487,104.387,104.387,7509.0
2020-07-10 14:10:00,118.38,118.42,118.33,118.37,10835.0,104.3694,104.4046,104.3253,104.3606,10835.0
2020-07-10 14:15:00,118.37,118.47,118.34,118.42,9341.0,104.3606,104.4487,104.3341,104.4046,9341.0
2020-07-10 14:20:00,118.44,118.45,118.33,118.33,9538.0,104.4223,104.4311,104.3253,104.3253,9538.0
2020-07-10 14:25:00,118.32,118.33,118.28,118.32,7689.0,104.3165,104.3253,104.2812,104.3165,7689.0
2020-07-10 14:30:00,118.3,118.47,118.3,118.46,22511.0,104.2988,104.4487,104.2988,104.4399,22511.0
2020-07-10 14:35:00,118.49,118.49,118.4,118.49,11393.0,104.4663,104.4663,104.387,104.4663,11393.0
2020-07-10 14:40:00,118.5,118.55,118.49,118.53,11969.0,104.4752,104.5192,104.4663,104.5016,11969.0
2020-07-10 14:45:00,118.53,118.65,118.52,118.58,9811.0,104.5016,104.6074,104.4928,104.5457,9811.0
2020-07-10 14:50:00,118.59,118.62,118.57,118.61,6901.0,104.5545,104.581,104.5369,104.5721,6901.0
2020-07-10 14:55:00,118.61,118.66,118.58,118.64,11804.0,104.5721,104.6162,104.5457,104.5986,11804.0
2020-07-10 15:00:00,118.63,118.67,118.46,118.64,16492.0,104.5898,104.625,104.4399,104.5986,16492.0
2020-07-10 15:05:00,118.62,118.66,118.49,118.56,16134.0,104.581,104.6162,104.4663,104.5281,16134.0
2020-07-10 15:10:00,118.57,118.71,118.55,118.68,17874.0,104.5369,104.6603,104.5192,104.6339,17874.0
2020-07-10 15:15:00,118.69,118.82,118.65,118.77,17364.0,104.6427,104.7573,104.6074,104.7132,17364.0
2020-07-10 15:20:00,118.78,118.82,118.73,118.77,12924.0,104.722,104.7573,104.6779,104.7132,12924.0
2020-07-10 15:25:00,118.78,118.8,118.7,118.77,17185.0,104.722,104.7397,104.6515,104.7132,17185.0
2020-07-10 15:30:00,118.77,118.85,118.75,118.81,27561.0,104.7132,104.7837,104.6956,104.7485,27561.0
2020-07-10 15:35:00,118.79,118.93,118.78,118.92,31868.0,104.7308,104.8543,104.722,104.8455,31868.0
2020-07-10 15:40:00,118.93,118.93,118.53,118.6,33993.0,104.8543,104.8543,104.5016,104.5633,33993.0
2020-07-10 15:45:00,118.58,118.92,118.58,118.92,49348.0,104.5457,104.8455,104.5457,104.8455,49348.0
2020-07-10 15:50:00,118.91,118.96,118.83,118.94,59491.0,104.8366,104.8807,104.7661,104.8631,59491.0
2020-07-10 15:55:00,118.93,118.98,118.73,118.87,136067.0,104.8543,104.8984,104.6779,104.8014,136067.0
2020-07-13 09:30:00,119.38,119.45,118.9,118.99,62551.0,105.251,105.3127,104.8278,104.9072,62551.0
2020-07-13 09:35:00,119.04,119.13,118.6,118.6,25668.0,104.9513,105.0306,104.5633,104.5633,25668.0
2020-07-13 09:40:00,118.65,119.2,118.63,119.05,31123.0,104.6074,105.0923,104.5898,104.9601,31123.0
2020-07-13 09:45:00,119.04,119.32,118.9,119.28,48260.0,104.9513,105.1981,104.8278,105.1628,48260.0
2020-07-13 09:50:00,119.3,120.14,119.3,120.13,63954.0,105.1805,105.9211,105.1805,105.9122,63954.0
2020-07-13 09:55:00,120.1,120.44,120.0,120.13,59448.0,105.8858,106.1856,105.7976,105.9122,59448.0
2020-07-13 10:00:00,120.16,120.37,119.94,120.03,38169.0,105.9387,106.1238,105.7447,105.8241,38169.0
2020-07-13 10:05:00,120.03,120.15,119.79,120.09,23148.0,105.8241,105.9299,105.6125,105.877,23148.0
2020-07-13 10:10:00,120.08,120.67,120.08,120.67,48599.0,105.8682,106.3883,105.8682,106.3883,48599.0
2020-07-13 10:15:00,120.67,120.85,120.57,120.73,31194.0,106.3883,106.547,106.3002,106.4412,31194.0
2020-07-13 10:20:00,120.68,120.72,120.52,120.63,20601.0,106.3972,106.4324,106.2561,106.3531,20601.0
2020-07-13 10:25:00,120.6,120.72,120.52,120.6,19154.0,106.3266,106.4324,106.2561,106.3266,19154.0
2020-07-13 10:30:00,120.6,121.1,120.51,121.07,101572.0,106.3266,106.7674,106.2473,106.741,101572.0
2020-07-13 10:35:00,121.05,121.16,120.68,120.89,34470.0,106.7234,106.8203,106.3972,106.5823,34470.0
2020-07-13 10:40:00,120.89,120.89,120.53,120.64,22129.0,106.5823,106.5823,106.2649,106.3619,22129.0
2020-07-13 10:45:00,120.63,120.78,120.38,120.78,22934.0,106.3531,106.4853,106.1327,106.4853,22934.0
2020-07-13 10:50:00,120.79,120.98,120.76,120.98,31268.0,106.4941,106.6616,106.4677,106.6616,31268.0
2020-07-13 10:55:00,120.97,121.1,120.92,121.07,21291.0,106.6528,106.7674,106.6088,106.741,21291.0
2020-07-13 11:00:00,121.07,121.32,121.04,121.28,44315.0,106.741,106.9614,106.7145,106.9261,44315.0
2020-07-13 11:05:00,121.3,121.66,121.22,121.46,58204.0,106.9438,107.2612,106.8732,107.0848,58204.0
2020-07-13 11:10:00,121.54,121.59,121.22,121.22,16969.0,107.1554,107.1995,106.8732,106.8732,16969.0
2020-07-13 11:15:00,121.23,121.58,121.15,121.46,28708.0,106.8821,107.1906,106.8115,107.0848,28708.0
2020-07-13 11:20:00,121.44,121.46,121.25,121.36,17332.0,107.0672,107.0848,106.8997,106.9967,17332.0
2020-07-13 11:25:00,121.38,121.59,121.32,121.54,19576.0,107.0143,107.1995,106.9614,107.1554,19576.0
2020-07-13 11:30:00,121.54,121.67,121.48,121.5,18947.0,107.1554,107.27,107.1025,107.1201,18947.0
2020-07-13 11:35:00,121.52,121.63,121.41,121.63,33704.0,107.1377,107.2347,107.0408,107.2347,33704.0
2020-07-13 11:40:00,121.65,121.75,121.45,121.53,30175.0,107.2524,107.3405,107.076,107.1466,30175.0
2020-07-13 11:45:00,121.52,121.6,121.43,121.57,16723.0,107.1377,107.2083,107.0584,107.1818,16723.0
2020-07-13 11:50:00,121.57,121.57,121.42,121.51,21189.0,107.1818,107.1818,107.0496,107.1289,21189.0
2020-07-13 11:55:00,121.51,121.63,121.48,121.49,13143.0,107.1289,107.2347,107.1025,107.1113,13143.0
2020-07-13 12:00:00,121.49,121.58,121.48,121.54,23111.0,107.1113,107.1906,107.1025,107.1554,23111.0
2020-07-13 12:05:00,121.57,121.62,121.54,121.58,15435.0,107.1818,107.2259,107.1554,107.1906,15435.0
2020-07-13 12:10:00,121.58,121.62,121.45,121.53,17109.0,107.1906,107.2259,107.076,107.1466,17109.0
2020-07-13 12:15:00,121.54,121.59,121.23,121.23,29896.0,107.1554,107.1995,106.8821,106.8821,29896.0
2020-07-13 12:20:00,121.22,121.41,121.21,121.32,15389.0,106.8732,107.0408,106.8644,106.9614,15389.0
2020-07-13 12:25:00,121.36,121.38,121.27,121.27,7401.0,106.9967,107.0143,106.9173,106.9173,7401.0
2020-07-13 12:30:00,121.28,121.44,121.23,121.34,10777.0,106.9261,107.0672,106.8821,106.979,10777.0
2020-07-13 12:35:00,121.31,121.43,121.28,121.41,11951.0,106.9526,107.0584,106.9261,107.0408,11951.0
2020-07-13 12:40:00,121.42,121.5,121.28,121.29,12741.0,107.0496,107.1201,106.9261,106.935,12741.0
2020-07-13 12:45:00,121.29,121.37,121.21,121.26,9374.0,106.935,107.0055,106.8644,106.9085,9374.0
2020-07-13 12:50:00,121.29,121.35,121.21,121.25,11724.0,106.935,106.9879,106.8644,106.8997,11724.0
2020-07-13 12:55:00,121.28,121.28,121.2,121.23,14184.0,106.9261,106.9261,106.8556,106.8821,14184.0
2020-07-13 13:00:00,121.24,121.3,121.16,121.24,17469.0,106.8909,106.9438,106.8203,106.8909,17469.0
2020-07-13 13:05:00,121.22,121.26,121.09,121.09,12872.0,106.8732,106.9085,106.7586,106.7586,12872.0
2020-07-13 13:10:00,121.11,121.14,121.04,121.06,10852.0,106.7763,106.8027,106.7145,106.7322,10852.0
2020-07-13 13:15:00,121.08,121.26,121.06,121.24,16950.0,106.7498,106.9085,106.7322,106.8909,16950.0
2020-07-13 13:20:00,121.25,121.26,121.12,121.23,15579.0,106.8997,106.9085,106.7851,106.8821,15579.0
2020-07-13 13:25:00,121.23,121.34,121.2,121.34,13133.0,106.8821,106.979,106.8556,106.979,13133.0
2020-07-13 13:30:00,121.36,121.38,121.19,121.26,16786.0,106.9967,107.0143,106.8468,106.9085,16786.0
2020-07-13 13:35:00,121.29,121.45,121.28,121.4,24483.0,106.935,107.076,106.9261,107.0319,24483.0
2020-07-13 13:40:00,121.39,121.41,121.29,121.39,11269.0,107.0231,107.0408,106.935,107.0231,11269.0
2020-07-13 13:45:00,121.39,121.46,121.39,121.44,14245.0,107.0231,107.0848,107.0231,107.0672,14245.0
2020-07-13 13:50:00,121.47,121.58,121.41,121.56,20622.0,107.0937,107.1906,107.0408,107.173,20622.0
2020-07-13 13:55:00,121.55,121.76,121.53,121.64,23998.0,107.1642,107.3493,107.1466,107.2435,23998.0
2020-07-13 14:00:00,121.65,121.7,121.11,121.21,19963.0,107.2524,107.2964,106.7763,106.8644,19963.0
2020-07-13 14:05:00,121.22,121.27,121.01,121.04,25573.0,106.8732,106.9173,106.6881,106.7145,25573.0
2020-07-13 14:10:00,121.07,121.14,120.83,121.0,18364.0,106.741,106.8027,106.5294,106.6793,18364.0
2020-07-13 14:15:00,121.0,121.01,120.91,120.91,11287.0,106.6793,106.6881,106.5999,106.5999,11287.0
2020-07-13 14:20:00,120.9,120.96,120.61,120.72,17173.0,106.5911,106.644,106.3354,106.4324,17173.0
2020-07-13 14:25:00,120.71,120.73,120.53,120.59,11706.0,106.4236,106.4412,106.2649,106.3178,11706.0
2020-07-13 14:30:00,120.59,120.6,120.26,120.3,22001.0,106.3178,106.3266,106.0269,106.0621,22001.0
2020-07-13 14:35:00,120.3,120.43,120.25,120.43,17765.0,106.0621,106.1767,106.018,106.1767,17765.0
2020-07-13 14:40:00,120.42,120.49,120.39,120.43,34068.0,106.1679,106.2296,106.1415,106.1767,34068.0
2020-07-13 14:45:00,120.44,120.52,120.32,120.42,52320.0,106.1856,106.2561,106.0798,106.1679,52320.0
2020-07-13 14:50:00,120.41,120.58,120.36,120.56,19563.0,106.1591,106.309,106.115,106.2914,19563.0
2020-07-13 14:55:00,120.53,120.59,120.43,120.51,16803.0,106.2649,106.3178,106.1767,106.2473,16803.0
2020-07-13 15:00:00,120.5,120.53,120.2,120.27,22311.0,106.2385,106.2649,105.974,106.0357,22311.0
2020-07-13 15:05:00,120.24,120.3,119.89,119.97,33215.0,106.0092,106.0621,105.7007,105.7712,33215.0
2020-07-13 15:10:00,119.97,120.22,119.96,120.14,19249.0,105.7712,105.9916,105.7624,105.9211,19249.0
2020-07-13 15:15:00,120.14,120.14,119.86,119.89,33451.0,105.9211,105.9211,105.6742,105.7007,33451.0
2020-07-13 15:20:00,119.87,119.94,119.72,119.72,39041.0,105.683,105.7447,105.5508,105.5508,39041.0
2020-07-13 15:25:00,119.69,119.71,119.47,119.5,39761.0,105.5243,105.542,105.3304,105.3568,39761.0
2020-07-13 15:30:00,119.51,119.54,118.76,118.77,46326.0,105.3656,105.3921,104.7044,104.7132,46326.0
2020-07-13 15:35:00,118.8,119.16,118.8,119.07,36354.0,104.7397,105.0571,104.7397,104.9777,36354.0
2020-07-13 15:40:00,119.05,119.36,119.03,119.26,37765.0,104.9601,105.2334,104.9424,105.1452,37765.0
2020-07-13 15:45:00,119.28,119.28,118.71,118.77,76859.0,105.1628,105.1628,104.6603,104.7132,76859.0
2020-07-13 15:50:00,118.77,118.84,118.38,118.42,72622.0,104.7132,104.7749,104.3694,104.4046,72622.0
2020-07-13 15:55:00,118.41,118.82,118.41,118.72,154590.0,104.3958,104.7573,104.3958,104.6691,154590.0
2020-07-14 09:30:00,118.74,119.1,118.55,118.85,60254.0,104.6868,105.0042,104.5192,104.7837,60254.0
2020-07-14 09:35:00,118.79,119.15,118.46,119.15,30546.0,104.7308,105.0482,104.4399,105.0482,30546.0
2020-07-14 09:40:00,119.18,119.26,118.75,118.79,34271.0,105.0747,105.1452,104.6956,104.7308,34271.0
2020-07-14 09:45:00,118.82,118.83,118.3,118.33,21091.0,104.7573,104.7661,104.2988,104.3253,21091.0
2020-07-14 09:50:00,118.32,118.42,117.65,117.97,45965.0,104.3165,104.4046,103.7258,104.0079,45965.0
2020-07-14 09:55:00,117.93,118.21,117.74,118.1,28971.0,103.9726,104.2195,103.8051,104.1225,28971.0
2020-07-14 10:00:00,118.02,118.13,117.75,117.75,28547.0,104.052,104.149,103.8139,103.8139,28547.0
2020-07-14 10:05:00,117.71,117.81,117.42,117.7,42828.0,103.7787,103.8668,103.523,103.7698,42828.0
2020-07-14 10:10:00,117.69,117.9,117.61,117.65,27303.0,103.761,103.9462,103.6905,103.7258,27303.0
2020-07-14 10:15:00,117.61,117.95,117.56,117.79,24954.0,103.6905,103.9903,103.6464,103.8492,24954.0
2020-07-14 10:20:00,117.76,118.14,117.71,117.95,19354.0,103.8227,104.1578,103.7787,103.9903,19354.0
2020-07-14 10:25:00,117.9,118.22,117.8,118.16,17777.0,103.9462,104.2283,103.858,104.1754,17777.0
2020-07-14 10:30:00,118.18,118.48,118.11,118.46,19461.0,104.193,104.4575,104.1313,104.4399,19461.0
2020-07-14 10:35:00,118.44,118.5,118.25,118.34,19459.0,104.4223,104.4752,104.2548,104.3341,19459.0
2020-07-14 10:40:00,118.38,118.65,118.34,118.5,10099.0,104.3694,104.6074,104.3341,104.4752,10099.0
2020-07-14 10:45:00,118.5,118.9,118.46,118.9,17024.0,104.4752,104.8278,104.4399,104.8278,17024.0
2020-07-14 10:50:00,118.88,119.18,118.86,119.17,14571.0,104.8102,105.0747,104.7926,105.0659,14571.0
2020-07-14 10:55:00,119.16,119.17,118.51,118.51,22225.0,105.0571,105.0659,104.484,104.484,22225.0
2020-07-14 11:00:00,118.55,118.69,118.16,118.5,20875.0,104.5192,104.6427,104.1754,104.4752,20875.0
2020-07-14 11:05:00,118.46,118.46,117.98,118.4,17818.0,104.4399,104.4399,104.0167,104.387,17818.0
2020-07-14 11:10:00,118.39,118.52,118.3,118.44,10908.0,104.3782,104.4928,104.2988,104.4223,10908.0
2020-07-14 11:15:00,118.46,118.68,118.37,118.54,9338.0,104.4399,104.6339,104.3606,104.5104,9338.0
2020-07-14 11:20:00,118.57,118.66,118.43,118.64,12411.0,104.5369,104.6162,104.4134,104.5986,12411.0
2020-07-14 11:25:00,118.62,118.72,118.57,118.69,11563.0,104.581,104.6691,104.5369,104.6427,11563.0
2020-07-14 11:30:00,118.62,119.07,118.55,118.98,19823.0,104.581,104.9777,104.5192,104.8984,19823.0
2020-07-14 11:35:00,119.04,119.04,118.89,118.91,14665.0,104.9513,104.9513,104.819,104.8366,14665.0
2020-07-14 11:40:00,118.9,119.0,118.8,119.0,11966.0,104.8278,104.916,104.7397,104.916,11966.0
2020-07-14 11:45:00,119.03,119.08,118.74,118.84,9812.0,104.9424,104.9865,104.6868,104.7749,9812.0
2020-07-14 11:50:00,118.85,118.86,118.57,118.58,10522.0,104.7837,104.7926,104.5369,104.5457,10522.0
2020-07-14 11:55:00,118.58,118.82,118.53,118.76,33776.0,104.5457,104.7573,104.5016,104.7044,33776.0
2020-07-14 12:00:00,118.8,118.95,118.75,118.92,23180.0,104.7397,104.8719,104.6956,104.8455,23180.0
2020-07-14 12:05:00,118.94,118.94,118.34,118.41,28836.0,104.8631,104.8631,104.3341,104.3958,28836.0
2020-07-14 12:10:00,118.43,118.5,118.35,118.4,15980.0,104.4134,104.4752,104.3429,104.387,15980.0
2020-07-14 12:15:00,118.39,118.57,118.35,118.54,21654.0,104.3782,104.5369,104.3429,104.5104,21654.0
2020-07-14 12:20:00,118.53,118.81,118.49,118.78,12871.0,104.5016,104.7485,104.4663,104.722,12871.0
2020-07-14 12:25:00,118.78,118.78,118.59,118.63,23301.0,104.722,104.722,104.5545,104.5898,23301.0
2020-07-14 12:30:00,118.64,118.76,118.64,118.69,14825.0,104.5986,104.7044,104.5986,104.6427,14825.0
2020-07-14 12:35:00,118.7,118.86,118.7,118.79,15009.0,104.6515,104.7926,104.6515,104.7308,15009.0
2020-07-14 12:40:00,118.84,118.85,118.59,118.59,10222.0,104.7749,104.7837,104.5545,104.5545,10222.0
2020-07-14 12:45:00,118.63,118.93,118.63,118.89,9549.0,104.5898,104.8543,104.5898,104.819,9549.0
2020-07-14 12:50:00,118.87,118.88,118.76,118.77,11223.0,104.8014,104.8102,104.7044,104.7132,11223.0
2020-07-14 12:55:00,118.8,118.81,118.71,118.72,12560.0,104.7397,104.7485,104.6603,104.6691,12560.0
2020-07-14 13:00:00,118.75,118.77,118.61,118.68,8596.0,104.6956,104.7132,104.5721,104.6339,8596.0
2020-07-14 13:05:00,118.7,118.76,118.53,118.59,10774.0,104.6515,104.7044,104.5016,104.5545,10774.0
2020-07-14 13:10:00,118.58,118.79,118.57,118.73,11195.0,104.5457,104.7308,104.5369,104.6779,11195.0
2020-07-14 13:15:00,118.72,118.8,118.72,118.76,8408.0,104.6691,104.7397,104.6691,104.7044,8408.0
2020-07-14 13:20:00,118.76,118.88,118.71,118.85,15546.0,104.7044,104.8102,104.6603,104.7837,15546.0
2020-07-14 13:25:00,118.91,118.97,118.87,118.87,15088.0,104.8366,104.8895,104.8014,104.8014,15088.0
2020-07-14 13:30:00,118.86,119.09,118.83,119.07,9531.0,104.7926,104.9953,104.7661,104.9777,9531.0
2020-07-14 13:35:00,119.08,119.22,119.01,119.22,11195.0,104.9865,105.11,104.9248,105.11,11195.0
2020-07-14 13:40:00,119.2,119.22,119.1,119.18,12070.0,105.0923,105.11,105.0042,105.0747,12070.0
2020-07-14 13:45:00,119.16,119.37,119.16,119.31,14057.0,105.0571,105.2422,105.0571,105.1893,14057.0
2020-07-14 13:50:00,119.29,119.41,119.23,119.39,12733.0,105.1717,105.2775,105.1188,105.2598,12733.0
2020-07-14 13:55:00,119.39,119.43,119.06,119.19,18935.0,105.2598,105.2951,104.9689,105.0835,18935.0
2020-07-14 14:00:00,119.23,119.51,119.1,119.5,18751.0,105.1188,105.3656,105.0042,105.3568,18751.0
2020-07-14 14:05:00,119.55,119.55,119.33,119.46,14203.0,105.4009,105.4009,105.2069,105.3215,14203.0
2020-07-14 14:10:00,119.5,119.57,119.4,119.56,13576.0,105.3568,105.4185,105.2686,105.4097,13576.0
2020-07-14 14:15:00,119.59,119.77,119.55,119.74,18897.0,105.4362,105.5949,105.4009,105.5684,18897.0
2020-07-14 14:20:00,119.71,119.84,119.68,119.69,12526.0,105.542,105.6566,105.5155,105.5243,12526.0
2020-07-14 14:25:00,119.68,119.68,119.44,119.53,12851.0,105.5155,105.5155,105.3039,105.3833,12851.0
2020-07-14 14:30:00,119.52,119.56,119.46,119.5,13173.0,105.3744,105.4097,105.3215,105.3568,13173.0
2020-07-14 14:35:00,119.54,119.55,119.32,119.35,19701.0,105.3921,105.4009,105.1981,105.2246,19701.0
2020-07-14 14:40:00,119.37,119.44,119.34,119.42,20166.0,105.2422,105.3039,105.2157,105.2863,20166.0
2020-07-14 14:45:00,119.42,119.51,119.27,119.39,18763.0,105.2863,105.3656,105.154,105.2598,18763.0
2020-07-14 14:50:00,119.39,119.6,119.34,119.59,12356.0,105.2598,105.445,105.2157,105.4362,12356.0
2020-07-14 14:55:00,119.58,119.81,119.51,119.76,18252.0,105.4273,105.6301,105.3656,105.586,18252.0
2020-07-14 15:00:00,119.78,119.78,119.22,119.24,21550.0,105.6037,105.6037,105.11,105.1276,21550.0
2020-07-14 15:05:00,119.23,119.54,119.17,119.44,26371.0,105.1188,105.3921,105.0659,105.3039,26371.0
2020-07-14 15:10:00,119.46,119.58,119.35,119.48,28654.0,105.3215,105.4273,105.2246,105.3392,28654.0
2020-07-14 15:15:00,119.45,119.52,119.29,119.49,35835.0,105.3127,105.3744,105.1717,105.348,35835.0
2020-07-14 15:20:00,119.52,119.78,119.51,119.75,18394.0,105.3744,105.6037,105.3656,105.5772,18394.0
2020-07-14 15:25:00,119.72,119.84,119.69,119.77,20811.0,105.5508,105.6566,105.5243,105.5949,20811.0
2020-07-14 15:30:00,119.78,119.88,119.7,119.77,25251.0,105.6037,105.6918,105.5331,105.5949,25251.0
2020-07-14 15:35:00,119.76,119.83,119.68,119.82,21114.0,105.586,105.6478,105.5155,105.6389,21114.0
2020-07-14 15:40:00,119.79,119.85,119.73,119.77,22666.0,105.6125,105.6654,105.5596,105.5949,22666.0
2020-07-14 15:45:00,119.76,119.9,119.74,119.85,35695.0,105.586,105.7095,105.5684,105.6654,35695.0
2020-07-14 15:50:00,119.85,120.07,119.85,119.93,63593.0,105.6654,105.8594,105.6654,105.7359,63593.0
2020-07-14 15:55:00,119.9,120.17,119.84,120.08,160581.0,105.7095,105.9475,105.6566,105.8682,160581.0
2020-07-15 09:30:00,121.31,121.31,120.43,120.43,48094.0,106.9526,106.9526,106.1767,106.1767,48094.0
2020-07-15 09:35:00,120.4,120.51,120.01,120.3,41291.0,106.1503,106.2473,105.8065,106.0621,41291.0
2020-07-15 09:40:00,120.24,120.87,120.16,120.84,26373.0,106.0092,106.5647,105.9387,106.5382,26373.0
2020-07-15 09:45:00,120.81,121.21,120.43,121.21,54440.0,106.5118,106.8644,106.1767,106.8644,54440.0
2020-07-15 09:50:00,121.2,121.4,120.97,121.3,33663.0,106.8556,107.0319,106.6528,106.9438,33663.0
2020-07-15 09:55:00,121.32,121.56,121.0,121.06,32561.0,106.9614,107.173,106.6793,106.7322,32561.0
2020-07-15 10:00:00,121.13,121.23,120.69,120.7,35322.0,106.7939,106.8821,106.406,106.4148,35322.0
2020-07-15 10:05:00,120.76,120.83,120.34,120.48,27967.0,106.4677,106.5294,106.0974,106.2208,27967.0
2020-07-15 10:10:00,120.45,120.69,120.37,120.44,11117.0,106.1944,106.406,106.1238,106.1856,11117.0
2020-07-15 10:15:00,120.43,120.7,120.36,120.66,15740.0,106.1767,106.4148,106.115,106.3795,15740.0
2020-07-15 10:20:00,120.69,120.92,120.69,120.86,16066.0,106.406,106.6088,106.406,106.5559,16066.0
2020-07-15 10:25:00,120.87,121.3,120.86,121.2,38216.0,106.5647,106.9438,106.5559,106.8556,38216.0
2020-07-15 10:30:00,121.26,121.4,121.17,121.25,21197.0,106.9085,107.0319,106.8292,106.8997,21197.0
2020-07-15 10:35:00,121.25,121.66,121.2,121.48,115073.0,106.8997,107.2612,106.8556,107.1025,115073.0
2020-07-15 10:40:00,121.46,121.63,121.35,121.62,41280.0,107.0848,107.2347,106.9879,107.2259,41280.0
2020-07-15 10:45:00,121.64,121.68,121.41,121.45,42322.0,107.2435,107.2788,107.0408,107.076,42322.0
2020-07-15 10:50:00,121.46,121.52,121.37,121.41,47809.0,107.0848,107.1377,107.0055,107.0408,47809.0
2020-07-15 10:55:00,121.42,121.56,121.42,121.46,37851.0,107.0496,107.173,107.0496,107.0848,37851.0
2020-07-15 11:00:00,121.48,121.7,121.36,121.53,34670.0,107.1025,107.2964,106.9967,107.1466,34670.0
2020-07-15 11:05:00,121.51,121.63,121.35,121.55,54576.0,107.1289,107.2347,106.9879,107.1642,54576.0
2020-07-15 11:10:00,121.55,121.66,121.49,121.59,24515.0,107.1642,107.2612,107.1113,107.1995,24515.0
2020-07-15 11:15:00,121.59,121.66,121.45,121.57,28824.0,107.1995,107.2612,107.076,107.1818,28824.0
2020-07-15 11:20:00,121.58,121.7,121.44,121.61,67658.0,107.1906,107.2964,107.0672,107.2171,67658.0
2020-07-15 11:25:00,121.59,122.18,121.59,122.06,113709.0,107.1995,107.7196,107.1995,107.6138,113709.0
2020-07-15 11:30:00,122.04,122.13,121.82,121.9,36948.0,107.5962,107.6755,107.4022,107.4728,36948.0
2020-07-15 11:35:00,121.92,121.96,121.78,121.88,27504.0,107.4904,107.5257,107.367,107.4551,27504.0
2020-07-15 11:40:00,121.87,121.94,121.72,121.87,25311.0,107.4463,107.508,107.3141,107.4463,25311.0
2020-07-15 11:45:00,121.86,121.86,121.46,121.56,25952.0,107.4375,107.4375,107.0848,107.173,25952.0
2020-07-15 11:50:00,121.57,121.83,121.57,121.7,31662.0,107.1818,107.411,107.1818,107.2964,31662.0
2020-07-15 11:55:00,121.67,121.75,121.48,121.48,26001.0,107.27,107.3405,107.1025,107.1025,26001.0
2020-07-15 12:00:00,121.48,121.64,121.46,121.55,58639.0,107.1025,107.2435,107.0848,107.1642,58639.0
2020-07-15 12:05:00,121.55,121.85,121.55,121.81,31145.0,107.1642,107.4287,107.1642,107.3934,31145.0
2020-07-15 12:10:00,121.8,121.99,121.74,121.99,29342.0,107.3846,107.5521,107.3317,107.5521,29342.0
2020-07-15 12:15:00,121.96,122.34,121.96,122.34,29369.0,107.5257,107.8607,107.5257,107.8607,29369.0
2020-07-15 12:20:00,122.32,122.37,122.2,122.22,26208.0,107.8431,107.8871,107.7373,107.7549,26208.0
2020-07-15 12:25:00,122.25,122.31,122.15,122.22,21539.0,107.7813,107.8342,107.6932,107.7549,21539.0
2020-07-15 12:30:00,122.22,122.3,121.89,121.97,32096.0,107.7549,107.8254,107.4639,107.5345,32096.0
2020-07-15 12:35:00,121.96,122.1,121.82,121.82,26852.0,107.5257,107.6491,107.4022,107.4022,26852.0
2020-07-15 12:40:00,121.82,122.12,121.77,122.06,23641.0,107.4022,107.6667,107.3582,107.6138,23641.0
2020-07-15 12:45:00,122.07,122.3,122.04,122.26,23234.0,107.6226,107.8254,107.5962,107.7902,23234.0
2020-07-15 12:50:00,122.23,122.23,122.1,122.22,14990.0,107.7637,107.7637,107.6491,107.7549,14990.0
2020-07-15 12:55:00,122.22,122.3,122.2,122.24,26410.0,107.7549,107.8254,107.7373,107.7725,26410.0
2020-07-15 13:00:00,122.25,122.29,122.09,122.15,13858.0,107.7813,107.8166,107.6403,107.6932,13858.0
2020-07-15 13:05:00,122.14,122.32,122.09,122.28,23152.0,107.6844,107.8431,107.6403,107.8078,23152.0
2020-07-15 13:10:00,122.28,122.4,122.24,122.3,21611.0,107.8078,107.9136,107.7725,107.8254,21611.0
2020-07-15 13:15:00,122.3,122.4,122.29,122.32,20013.0,107.8254,107.9136,107.8166,107.8431,20013.0
2020-07-15 13:20:00,122.33,122.35,122.18,122.19,22257.0,107.8519,107.8695,107.7196,107.7284,22257.0
2020-07-15 13:25:00,122.18,122.3,122.01,122.29,25945.0,107.7196,107.8254,107.5697,107.8166,25945.0
2020-07-15 13:30:00,122.28,122.59,122.28,122.59,37489.0,107.8078,108.0811,107.8078,108.0811,37489.0
2020-07-15 13:35:00,122.6,122.72,122.58,122.64,28539.0,108.0899,108.1957,108.0723,108.1252,28539.0
2020-07-15 13:40:00,122.65,122.68,122.52,122.59,25096.0,108.134,108.1604,108.0194,108.0811,25096.0
2020-07-15 13:45:00,122.61,122.65,122.37,122.37,13639.0,108.0987,108.134,107.8871,107.8871,13639.0
2020-07-15 13:50:00,122.37,122.5,122.32,122.39,21731.0,107.8871,108.0018,107.8431,107.9048,21731.0
2020-07-15 13:55:00,122.41,122.48,122.28,122.39,25845.0,107.9224,107.9841,107.8078,107.9048,25845.0
2020-07-15 14:00:00,122.4,122.63,122.28,122.55,46732.0,107.9136,108.1164,107.8078,108.0458,46732.0
2020-07-15 14:05:00,122.55,122.61,122.45,122.5,29043.0,108.0458,108.0987,107.9577,108.0018,29043.0
2020-07-15 14:10:00,122.48,122.49,122.39,122.4,24697.0,107.9841,107.9929,107.9048,107.9136,24697.0
2020-07-15 14:15:00,122.41,122.57,122.31,122.38,28802.0,107.9224,108.0635,107.8342,107.896,28802.0
2020-07-15 14:20:00,122.4,122.4,122.1,122.12,14500.0,107.9136,107.9136,107.6491,107.6667,14500.0
2020-07-15 14:25:00,122.1,122.29,122.1,122.27,15579.0,107.6491,107.8166,107.6491,107.799,15579.0
2020-07-15 14:30:00,122.25,122.35,122.21,122.24,12314.0,107.7813,107.8695,107.7461,107.7725,12314.0
2020-07-15 14:35:00,122.24,122.24,122.02,122.05,12524.0,107.7725,107.7725,107.5786,107.605,12524.0
2020-07-15 14:40:00,122.06,122.14,122.0,122.0,13764.0,107.6138,107.6844,107.5609,107.5609,13764.0
2020-07-15 14:45:00,121.98,122.04,121.96,121.97,14244.0,107.5433,107.5962,107.5257,107.5345,14244.0
2020-07-15 14:50:00,121.97,121.99,121.8,121.82,16079.0,107.5345,107.5521,107.3846,107.4022,16079.0
2020-07-15 14:55:00,121.82,121.93,121.72,121.74,12815.0,107.4022,107.4992,107.3141,107.3317,12815.0
2020-07-15 15:00:00,121.75,121.91,121.75,121.78,17941.0,107.3405,107.4816,107.3405,107.367,17941.0
2020-07-15 15:05:00,121.79,121.81,121.6,121.73,16146.0,107.3758,107.3934,107.2083,107.3229,16146.0
2020-07-15 15:10:00,121.69,121.7,121.56,121.59,20140.0,107.2876,107.2964,107.173,107.1995,20140.0
2020-07-15 15:15:00,121.54,121.68,121.43,121.62,27113.0,107.1554,107.2788,107.0584,107.2259,27113.0
2020-07-15 15:20:00,121.6,121.75,121.57,121.65,19758.0,107.2083,107.3405,107.1818,107.2524,19758.0
2020-07-15 15:25:00,121.67,121.88,121.63,121.88,25511.0,107.27,107.4551,107.2347,107.4551,25511.0
2020-07-15 15:30:00,121.87,121.88,121.72,121.81,31723.0,107.4463,107.4551,107.3141,107.3934,31723.0
2020-07-15 15:35:00,121.83,121.89,121.75,121.85,23928.0,107.411,107.4639,107.3405,107.4287,23928.0
2020-07-15 15:40:00,121.84,121.85,121.68,121.8,30342.0,107.4199,107.4287,107.2788,107.3846,30342.0
2020-07-15 15:45:00,121.79,122.04,121.77,121.97,51836.0,107.3758,107.5962,107.3582,107.5345,51836.0
2020-07-15 15:50:00,121.94,121.97,121.56,121.56,64298.0,107.508,107.5345,107.173,107.173,64298.0
2020-07-15 15:55:00,121.56,121.73,121.54,121.72,117584.0,107.173,107.3229,107.1554,107.3141,117584.0
2020-07-16 09:30:00,121.36,121.7,121.15,121.61,42753.0,106.9967,107.2964,106.8115,107.2171,42753.0
2020-07-16 09:35:00,121.56,122.26,121.52,122.21,25537.0,107.173,107.7902,107.1377,107.7461,25537.0
2020-07-16 09:40:00,122.26,122.38,121.85,122.26,20118.0,107.7902,107.896,107.4287,107.7902,20118.0
2020-07-16 09:45:00,122.18,122.34,121.92,122.23,16207.0,107.7196,107.8607,107.4904,107.7637,16207.0
2020-07-16 09:50:00,122.21,122.4,122.06,122.27,6151.0,107.7461,107.9136,107.6138,107.799,6151.0
2020-07-16 09:55:00,122.3,122.42,122.2,122.39,22861.0,107.8254,107.9312,107.7373,107.9048,22861.0
2020-07-16 10:00:00,122.41,122.88,122.39,122.75,25624.0,107.9224,108.3368,107.9048,108.2222,25624.0
2020-07-16 10:05:00,122.72,122.82,122.66,122.77,20385.0,108.1957,108.2839,108.1428,108.2398,20385.0
2020-07-16 10:10:00,122.85,122.86,122.55,122.77,26837.0,108.3103,108.3191,108.0458,108.2398,26837.0
2020-07-16 10:15:00,122.75,122.92,122.6,122.68,27304.0,108.2222,108.372,108.0899,108.1604,27304.0
2020-07-16 10:20:00,122.66,122.9,122.63,122.67,49369.0,108.1428,108.3544,108.1164,108.1516,49369.0
2020-07-16 10:25:00,122.64,122.85,122.52,122.81,31958.0,108.1252,108.3103,108.0194,108.2751,31958.0
2020-07-16 10:30:00,122.81,122.98,122.77,122.98,26744.0,108.2751,108.4249,108.2398,108.4249,26744.0
2020-07-16 10:35:00,122.97,122.99,122.69,122.69,18405.0,108.4161,108.4338,108.1693,108.1693,18405.0
2020-07-16 10:40:00,122.67,122.76,122.5,122.62,23963.0,108.1516,108.231,108.0018,108.1076,23963.0
2020-07-16 10:45:00,122.6,122.7,122.3,122.31,34159.0,108.0899,108.1781,107.8254,107.8342,34159.0
2020-07-16 10:50:00,122.27,122.3,122.08,122.24,47087.0,107.799,107.8254,107.6315,107.7725,47087.0
2020-07-16 10:55:00,122.23,122.25,122.13,122.2,32605.0,107.7637,107.7813,107.6755,107.7373,32605.0
2020-07-16 11:00:00,122.18,122.2,121.95,122.0,30416.0,107.7196,107.7373,107.5168,107.5609,30416.0
2020-07-16 11:05:00,122.0,122.03,121.58,121.68,45100.0,107.5609,107.5874,107.1906,107.2788,45100.0
2020-07-16 11:10:00,121.7,121.79,121.5,121.56,24560.0,107.2964,107.3758,107.1201,107.173,24560.0
2020-07-16 11:15:00,121.55,121.7,121.52,121.61,21388.0,107.1642,107.2964,107.1377,107.2171,21388.0
2020-07-16 11:20:00,121.6,121.61,121.44,121.49,19883.0,107.2083,107.2171,107.0672,107.1113,19883.0
2020-07-16 11:25:00,121.45,121.61,121.32,121.33,34806.0,107.076,107.2171,106.9614,106.9702,34806.0
2020-07-16 11:30:00,121.32,121.48,121.17,121.38,62152.0,106.9614,107.1025,106.8292,107.0143,62152.0
2020-07-16 11:35:00,121.41,121.6,121.24,121.3,27361.0,107.0408,107.2083,106.8909,106.9438,27361.0
2020-07-16 11:40:00,121.32,121.39,121.17,121.24,13393.0,106.9614,107.0231,106.8292,106.8909,13393.0
2020-07-16 11:45:00,121.2,121.35,121.16,121.24,10443.0,106.8556,106.9879,106.8203,106.8909,10443.0
2020-07-16 11:50:00,121.23,121.29,121.14,121.23,13854.0,106.8821,106.935,106.8027,106.8821,13854.0
2020-07-16 11:55:00,121.22,121.36,121.17,121.36,12808.0,106.8732,106.9967,106.8292,106.9967,12808.0
2020-07-16 12:00:00,121.35,121.56,121.26,121.56,24062.0,106.9879,107.173,106.9085,107.173,24062.0
2020-07-16 12:05:00,121.55,121.66,121.5,121.66,18782.0,107.1642,107.2612,107.1201,107.2612,18782.0
2020-07-16 12:10:00,121.66,121.84,121.63,121.78,17879.0,107.2612,107.4199,107.2347,107.367,17879.0
2020-07-16 12:15:00,121.78,121.83,121.69,121.72,12361.0,107.367,107.411,107.2876,107.3141,12361.0
2020-07-16 12:20:00,121.7,121.71,121.63,121.65,16462.0,107.2964,107.3053,107.2347,107.2524,16462.0
2020-07-16 12:25:00,121.65,121.89,121.64,121.79,13822.0,107.2524,107.4639,107.2435,107.3758,13822.0
2020-07-16 12:30:00,121.8,122.15,121.79,122.15,20733.0,107.3846,107.6932,107.3758,107.6932,20733.0
2020-07-16 12:35:00,122.15,122.31,122.14,122.28,34248.0,107.6932,107.8342,107.6844,107.8078,34248.0
2020-07-16 12:40:00,122.27,122.54,122.27,122.45,58715.0,107.799,108.037,107.799,107.9577,58715.0
2020-07-16 12:45:00,122.45,122.46,122.35,122.42,22836.0,107.9577,107.9665,107.8695,107.9312,22836.0
2020-07-16 12:50:00,122.41,122.49,122.36,122.42,22001.0,107.9224,107.9929,107.8783,107.9312,22001.0
2020-07-16 12:55:00,122.43,122.48,122.35,122.41,25894.0,107.94,107.9841,107.8695,107.9224,25894.0
2020-07-16 13:00:00,122.43,122.55,122.42,122.52,18447.0,107.94,108.0458,107.9312,108.0194,18447.0
2020-07-16 13:05:00,122.52,122.73,122.52,122.7,14218.0,108.0194,108.2045,108.0194,108.1781,14218.0
2020-07-16 13:10:00,122.72,122.74,122.62,122.72,11826.0,108.1957,108.2133,108.1076,108.1957,11826.0
2020-07-16 13:15:00,122.72,122.73,122.52,122.53,14873.0,108.1957,108.2045,108.0194,108.0282,14873.0
2020-07-16 13:20:00,122.53,122.57,122.38,122.38,14217.0,108.0282,108.0635,107.896,107.896,14217.0
2020-07-16 13:25:00,122.37,122.42,122.29,122.32,16049.0,107.8871,107.9312,107.8166,107.8431,16049.0
2020-07-16 13:30:00,122.29,122.29,122.06,122.06,14980.0,107.8166,107.8166,107.6138,107.6138,14980.0
2020-07-16 13:35:00,122.06,122.15,122.01,122.14,16447.0,107.6138,107.6932,107.5697,107.6844,16447.0
2020-07-16 13:40:00,122.13,122.14,121.96,121.98,8142.0,107.6755,107.6844,107.5257,107.5433,8142.0
2020-07-16 13:45:00,121.99,122.13,121.93,122.06,16556.0,107.5521,107.6755,107.4992,107.6138,16556.0
2020-07-16 13:50:00,122.04,122.11,122.01,122.05,9664.0,107.5962,107.6579,107.5697,107.605,9664.0
2020-07-16 13:55:00,122.04,122.04,121.88,121.94,11677.0,107.5962,107.5962,107.4551,107.508,11677.0
2020-07-16 14:00:00,121.93,122.14,121.91,122.09,9840.0,107.4992,107.6844,107.4816,107.6403,9840.0
2020-07-16 14:05:00,122.09,122.18,121.99,121.99,9755.0,107.6403,107.7196,107.5521,107.5521,9755.0
2020-07-16 14:10:00,121.97,122.01,121.88,122.0,14284.0,107.5345,107.5697,107.4551,107.5609,14284.0
2020-07-16 14:15:00,122.01,122.05,121.78,121.79,13428.0,107.5697,107.605,107.367,107.3758,13428.0
2020-07-16 14:20:00,121.79,121.83,121.74,121.8,15632.0,107.3758,107.411,107.3317,107.3846,15632.0
2020-07-16 14:25:00,121.8,121.84,121.77,121.81,14297.0,107.3846,107.4199,107.3582,107.3934,14297.0
2020-07-16 14:30:00,121.83,121.96,121.81,121.86,17140.0,107.411,107.5257,107.3934,107.4375,17140.0
2020-07-16 14:35:00,121.86,121.88,121.77,121.86,11785.0,107.4375,107.4551,107.3582,107.4375,11785.0
2020-07-16 14:40:00,121.87,121.94,121.86,121.89,15044.0,107.4463,107.508,107.4375,107.4639,15044.0
2020-07-16 14:45:00,121.89,121.92,121.79,121.81,18616.0,107.4639,107.4904,107.3758,107.3934,18616.0
2020-07-16 14:50:00,121.82,122.02,121.82,121.89,15202.0,107.4022,107.5786,107.4022,107.4639,15202.0
2020-07-16 14:55:00,121.92,121.96,121.76,121.78,15584.0,107.4904,107.5257,107.3493,107.367,15584.0
2020-07-16 15:00:00,121.8,121.91,121.75,121.88,10790.0,107.3846,107.4816,107.3405,107.4551,10790.0
2020-07-16 15:05:00,121.87,121.91,121.79,121.82,14257.0,107.4463,107.4816,107.3758,107.4022,14257.0
2020-07-16 15:10:00,121.8,121.82,121.69,121.71,8706.0,107.3846,107.4022,107.2876,107.3053,8706.0
2020-07-16 15:15:00,121.68,121.95,121.68,121.92,14020.0,107.2788,107.5168,107.2788,107.4904,14020.0
2020-07-16 15:20:00,121.94,121.99,121.91,121.96,9692.0,107.508,107.5521,107.4816,107.5257,9692.0
2020-07-16 15:25:00,121.95,122.15,121.91,122.13,13465.0,107.5168,107.6932,107.4816,107.6755,13465.0
2020-07-16 15:30:00,122.13,122.2,122.07,122.19,12746.0,107.6755,107.7373,107.6226,107.7284,12746.0
2020-07-16 15:35:00,122.18,122.25,122.12,122.17,25025.0,107.7196,107.7813,107.6667,107.7108,25025.0
2020-07-16 15:40:00,122.18,122.29,122.04,122.08,31295.0,107.7196,107.8166,107.5962,107.6315,31295.0
2020-07-16 15:45:00,122.09,122.22,121.94,122.05,54794.0,107.6403,107.7549,107.508,107.605,54794.0
2020-07-16 15:50:00,122.03,122.2,121.9,122.15,48266.0,107.5874,107.7373,107.4728,107.6932,48266.0
2020-07-16 15:55:00,122.16,122.25,121.92,121.95,116617.0,107.702,107.7813,107.4904,107.5168,116617.0
2020-07-17 09:30:00,122.64,123.21,122.55,122.91,184062.0,108.1252,108.6277,108.0458,108.3632,184062.0
2020-07-17 09:35:00,122.83,123.1,122.55,122.57,29224.0,108.2927,108.5307,108.0458,108.0635,29224.0
2020-07-17 09:40:00,122.51,122.71,122.17,122.2,19637.0,108.0106,108.1869,107.7108,107.7373,19637.0
2020-07-17 09:45:00,122.18,122.21,121.72,121.8,20886.0,107.7196,107.7461,107.3141,107.3846,20886.0
2020-07-17 09:50:00,121.75,121.97,121.71,121.86,30128.0,107.3405,107.5345,107.3053,107.4375,30128.0
2020-07-17 09:55:00,121.91,122.06,121.82,122.0,11747.0,107.4816,107.6138,107.4022,107.5609,11747.0
2020-07-17 10:00:00,122.0,122.04,121.76,121.9,13166.0,107.5609,107.5962,107.3493,107.4728,13166.0
2020-07-17 10:05:00,121.87,122.08,121.86,121.97,9352.0,107.4463,107.6315,107.4375,107.5345,9352.0
2020-07-17 10:10:00,122.0,122.13,121.93,122.07,8042.0,107.5609,107.6755,107.4992,107.6226,8042.0
2020-07-17 10:15:00,122.01,122.07,121.87,121.89,9137.0,107.5697,107.6226,107.4463,107.4639,9137.0
2020-07-17 10:20:00,121.91,121.97,121.77,121.82,13724.0,107.4816,107.5345,107.3582,107.4022,13724.0
2020-07-17 10:25:00,121.84,121.87,121.62,121.7,15028.0,107.4199,107.4463,107.2259,107.2964,15028.0
2020-07-17 10:30:00,121.72,121.79,121.64,121.65,11834.0,107.3141,107.3758,107.2435,107.2524,11834.0
2020-07-17 10:35:00,121.66,121.76,121.63,121.73,13840.0,107.2612,107.3493,107.2347,107.3229,13840.0
2020-07-17 10:40:00,121.73,121.78,121.6,121.61,14707.0,107.3229,107.367,107.2083,107.2171,14707.0
2020-07-17 10:45:00,121.61,121.8,121.55,121.62,30882.0,107.2171,107.3846,107.1642,107.2259,30882.0
2020-07-17 10:50:00,121.64,121.73,121.57,121.72,9448.0,107.2435,107.3229,107.1818,107.3141,9448.0
2020-07-17 10:55:00,121.72,121.83,121.67,121.78,13785.0,107.3141,107.411,107.27,107.367,13785.0
2020-07-17 11:00:00,121.77,122.28,121.77,122.23,17749.0,107.3582,107.8078,107.3582,107.7637,17749.0
2020-07-17 11:05:00,122.25,122.31,122.07,122.17,14392.0,107.7813,107.8342,107.6226,107.7108,14392.0
2020-07-17 11:10:00,122.2,122.2,122.03,122.11,13051.0,107.7373,107.7373,107.5874,107.6579,13051.0
2020-07-17 11:15:00,122.1,122.24,122.07,122.24,11292.0,107.6491,107.7725,107.6226,107.7725,11292.0
2020-07-17 11:20:00,122.24,122.34,122.23,122.33,14232.0,107.7725,107.8607,107.7637,107.8519,14232.0
2020-07-17 11:25:00,122.33,122.39,122.12,122.3,21959.0,107.8519,107.9048,107.6667,107.8254,21959.0
2020-07-17 11:30:00,122.31,122.31,122.04,122.04,15923.0,107.8342,107.8342,107.5962,107.5962,15923.0
2020-07-17 11:35:00,122.03,122.03,121.79,121.93,10862.0,107.5874,107.5874,107.3758,107.4992,10862.0
2020-07-17 11:40:00,121.93,122.04,121.9,122.02,20630.0,107.4992,107.5962,107.4728,107.5786,20630.0
2020-07-17 11:45:00,122.01,122.07,121.92,122.06,12783.0,107.5697,107.6226,107.4904,107.6138,12783.0
2020-07-17 11:50:00,122.04,122.23,122.01,122.21,16119.0,107.5962,107.7637,107.5697,107.7461,16119.0
2020-07-17 11:55:00,122.21,122.4,122.21,122.29,11898.0,107.7461,107.9136,107.7461,107.8166,11898.0
2020-07-17 12:00:00,122.29,122.33,122.23,122.24,14413.0,107.8166,107.8519,107.7637,107.7725,14413.0
2020-07-17 12:05:00,122.25,122.32,122.23,122.26,11728.0,107.7813,107.8431,107.7637,107.7902,11728.0
2020-07-17 12:10:00,122.28,122.28,122.22,122.24,14433.0,107.8078,107.8078,107.7549,107.7725,14433.0
2020-07-17 12:15:00,122.25,122.28,122.08,122.08,10187.0,107.7813,107.8078,107.6315,107.6315,10187.0
2020-07-17 12:20:00,122.08,122.14,121.97,122.09,10303.0,107.6315,107.6844,107.5345,107.6403,10303.0
2020-07-17 12:25:00,122.08,122.08,121.91,121.92,5446.0,107.6315,107.6315,107.4816,107.4904,5446.0
2020-07-17 12:30:00,121.91,121.95,121.83,121.95,14125.0,107.4816,107.5168,107.411,107.5168,14125.0
2020-07-17 12:35:00,121.95,122.01,121.82,121.86,9677.0,107.5168,107.5697,107.4022,107.4375,9677.0
2020-07-17 12:40:00,121.86,121.93,121.84,121.92,9356.0,107.4375,107.4992,107.4199,107.4904,9356.0
2020-07-17 12:45:00,121.95,122.1,121.91,121.99,55115.0,107.5168,107.6491,107.4816,107.5521,55115.0
2020-07-17 12:50:00,122.0,122.01,121.86,121.96,8241.0,107.5609,107.5697,107.4375,107.5257,8241.0
2020-07-17 12:55:00,121.92,121.92,121.74,121.83,24122.0,107.4904,107.4904,107.3317,107.411,24122.0
2020-07-17 13:00:00,121.82,121.9,121.79,121.87,7697.0,107.4022,107.4728,107.3758,107.4463,7697.0
2020-07-17 13:05:00,121.89,121.89,121.81,121.86,7602.0,107.4639,107.4639,107.3934,107.4375,7602.0
2020-07-17 13:10:00,121.86,121.88,121.67,121.7,8461.0,107.4375,107.4551,107.27,107.2964,8461.0
2020-07-17 13:15:00,121.7,121.76,121.45,121.71,56609.0,107.2964,107.3493,107.076,107.3053,56609.0
2020-07-17 13:20:00,121.67,121.79,121.6,121.74,8089.0,107.27,107.3758,107.2083,107.3317,8089.0
2020-07-17 13:25:00,121.74,121.89,121.72,121.89,8613.0,107.3317,107.4639,107.3141,107.4639,8613.0
2020-07-17 13:30:00,121.89,121.89,121.71,121.73,12991.0,107.4639,107.4639,107.3053,107.3229,12991.0
2020-07-17 13:35:00,121.75,121.84,121.73,121.84,17512.0,107.3405,107.4199,107.3229,107.4199,17512.0
2020-07-17 13:40:00,121.85,121.93,121.83,121.9,25787.0,107.4287,107.4992,107.411,107.4728,25787.0
2020-07-17 13:45:00,121.93,122.04,121.91,122.02,9385.0,107.4992,107.5962,107.4816,107.5786,9385.0
2020-07-17 13:50:00,122.02,122.02,121.9,121.93,8256.0,107.5786,107.5786,107.4728,107.4992,8256.0
2020-07-17 13:55:00,121.93,121.94,121.79,121.87,15027.0,107.4992,107.508,107.3758,107.4463,15027.0
2020-07-17 14:00:00,121.88,122.11,121.87,122.08,13212.0,107.4551,107.6579,107.4463,107.6315,13212.0
2020-07-17 14:05:00,122.08,122.15,122.04,122.15,10524.0,107.6315,107.6932,107.5962,107.6932,10524.0
2020-07-17 14:10:00,122.14,122.18,122.08,122.14,10168.0,107.6844,107.7196,107.6315,107.6844,10168.0
2020-07-17 14:15:00,122.13,122.17,122.11,122.14,7761.0,107.6755,107.7108,107.6579,107.6844,7761.0
2020-07-17 14:20:00,122.14,122.16,122.07,122.08,7588.0,107.6844,107.702,107.6226,107.6315,7588.0
2020-07-17 14:25:00,122.08,122.09,122.03,122.08,8317.0,107.6315,107.6403,107.5874,107.6315,8317.0
2020-07-17 14:30:00,122.1,122.13,122.01,122.09,9908.0,107.6491,107.6755,107.5697,107.6403,9908.0
2020-07-17 14:35:00,122.1,122.13,122.05,122.13,10003.0,107.6491,107.6755,107.605,107.6755,10003.0
2020-07-17 14:40:00,122.12,122.2,122.06,122.09,9593.0,107.6667,107.7373,107.6138,107.6403,9593.0
2020-07-17 14:45:00,122.09,122.11,121.95,121.95,9075.0,107.6403,107.6579,107.5168,107.5168,9075.0
2020-07-17 14:50:00,121.95,121.99,121.87,121.88,18797.0,107.5168,107.5521,107.4463,107.4551,18797.0
2020-07-17 14:55:00,121.87,121.97,121.86,121.89,11495.0,107.4463,107.5345,107.4375,107.4639,11495.0
2020-07-17 15:00:00,121.88,121.89,121.76,121.8,11653.0,107.4551,107.4639,107.3493,107.3846,11653.0
2020-07-17 15:05:00,121.8,121.97,121.78,121.88,14582.0,107.3846,107.5345,107.367,107.4551,14582.0
2020-07-17 15:10:00,121.87,121.87,121.75,121.75,16053.0,107.4463,107.4463,107.3405,107.3405,16053.0
2020-07-17 15:15:00,121.74,121.83,121.62,121.78,21517.0,107.3317,107.411,107.2259,107.367,21517.0
2020-07-17 15:20:00,121.78,121.87,121.72,121.84,11047.0,107.367,107.4463,107.3141,107.4199,11047.0
2020-07-17 15:25:00,121.84,121.89,121.81,121.86,14791.0,107.4199,107.4639,107.3934,107.4375,14791.0
2020-07-17 15:30:00,121.85,122.08,121.76,122.05,35182.0,107.4287,107.6315,107.3493,107.605,35182.0
2020-07-17 15:35:00,122.05,122.08,121.84,121.86,34675.0,107.605,107.6315,107.4199,107.4375,34675.0
2020-07-17 15:40:00,121.87,121.89,121.79,121.84,44870.0,107.4463,107.4639,107.3758,107.4199,44870.0
2020-07-17 15:45:00,121.83,121.89,121.79,121.86,55656.0,107.411,107.4639,107.3758,107.4375,55656.0
2020-07-17 15:50:00,121.87,121.89,121.69,121.69,70466.0,107.4463,107.4639,107.2876,107.2876,70466.0
2020-07-17 15:55:00,121.7,121.87,121.61,121.68,147190.0,107.2964,107.4463,107.2171,107.2788,147190.0
2020-07-20 09:30:00,121.54,121.87,121.12,121.16,66002.0,107.1554,107.4463,106.7851,106.8203,66002.0
2020-07-20 09:35:00,121.11,121.11,120.78,120.88,19943.0,106.7763,106.7763,106.4853,106.5735,19943.0
2020-07-20 09:40:00,120.85,120.94,120.6,120.71,26397.0,106.547,106.6264,106.3266,106.4236,26397.0
2020-07-20 09:45:00,120.68,120.68,119.92,120.0,56665.0,106.3972,106.3972,105.7271,105.7976,56665.0
2020-07-20 09:50:00,120.03,120.06,119.7,119.84,45284.0,105.8241,105.8505,105.5331,105.6566,45284.0
2020-07-20 09:55:00,119.82,119.82,119.04,119.26,142991.0,105.6389,105.6389,104.9513,105.1452,142991.0
2020-07-20 10:00:00,119.28,119.57,119.21,119.48,79890.0,105.1628,105.4185,105.1011,105.3392,79890.0
2020-07-20 10:05:00,119.46,119.55,119.32,119.42,73036.0,105.3215,105.4009,105.1981,105.2863,73036.0
2020-07-20 10:10:00,119.42,119.86,119.37,119.68,42511.0,105.2863,105.6742,105.2422,105.5155,42511.0
2020-07-20 10:15:00,119.65,120.03,119.6,119.93,67840.0,105.4891,105.8241,105.445,105.7359,67840.0
2020-07-20 10:20:00,119.93,120.13,119.93,120.02,45988.0,105.7359,105.9122,105.7359,105.8153,45988.0
2020-07-20 10:25:00,120.03,120.16,119.93,119.96,36463.0,105.8241,105.9387,105.7359,105.7624,36463.0
2020-07-20 10:30:00,119.98,120.19,119.86,120.02,107960.0,105.78,105.9651,105.6742,105.8153,107960.0
2020-07-20 10:35:00,120.03,120.12,119.96,120.0,62645.0,105.8241,105.9034,105.7624,105.7976,62645.0
2020-07-20 10:40:00,119.99,119.99,119.78,119.87,31864.0,105.7888,105.7888,105.6037,105.683,31864.0
2020-07-20 10:45:00,119.88,120.02,119.7,119.71,20315.0,105.6918,105.8153,105.5331,105.542,20315.0
2020-07-20 10:50:00,119.69,119.69,119.56,119.59,32784.0,105.5243,105.5243,105.4097,105.4362,32784.0
2020-07-20 10:55:00,119.59,119.86,119.59,119.84,27656.0,105.4362,105.6742,105.4362,105.6566,27656.0
2020-07-20 11:00:00,119.85,119.94,119.67,119.75,26476.0,105.6654,105.7447,105.5067,105.5772,26476.0
2020-07-20 11:05:00,119.74,119.77,119.66,119.66,9724.0,105.5684,105.5949,105.4979,105.4979,9724.0
2020-07-20 11:10:00,119.63,119.85,119.63,119.81,13845.0,105.4714,105.6654,105.4714,105.6301,13845.0
2020-07-20 11:15:00,119.84,119.95,119.84,119.95,9727.0,105.6566,105.7536,105.6566,105.7536,9727.0
2020-07-20 11:20:00,119.94,119.94,119.77,119.88,15892.0,105.7447,105.7447,105.5949,105.6918,15892.0
2020-07-20 11:25:00,119.88,120.0,119.84,119.9,47786.0,105.6918,105.7976,105.6566,105.7095,47786.0
2020-07-20 11:30:00,119.92,119.92,119.57,119.58,28319.0,105.7271,105.7271,105.4185,105.4273,28319.0
2020-07-20 11:35:00,119.59,119.86,119.55,119.86,28834.0,105.4362,105.6742,105.4009,105.6742,28834.0
2020-07-20 11:40:00,119.85,119.86,119.74,119.81,26680.0,105.6654,105.6742,105.5684,105.6301,26680.0
2020-07-20 11:45:00,119.85,119.9,119.73,119.74,32883.0,105.6654,105.7095,105.5596,105.5684,32883.0
2020-07-20 11:50:00,119.74,119.77,119.64,119.65,29111.0,105.5684,105.5949,105.4802,105.4891,29111.0
2020-07-20 11:55:00,119.65,119.7,119.56,119.59,54138.0,105.4891,105.5331,105.4097,105.4362,54138.0
2020-07-20 12:00:00,119.57,119.62,119.46,119.54,40358.0,105.4185,105.4626,105.3215,105.3921,40358.0
2020-07-20 12:05:00,119.52,119.71,119.52,119.7,23802.0,105.3744,105.542,105.3744,105.5331,23802.0
2020-07-20 12:10:00,119.7,119.77,119.59,119.6,47885.0,105.5331,105.5949,105.4362,105.445,47885.0
2020-07-20 12:15:00,119.59,119.77,119.59,119.61,34855.0,105.4362,105.5949,105.4362,105.4538,34855.0
2020-07-20 12:20:00,119.61,119.7,119.56,119.62,37818.0,105.4538,105.5331,105.4097,105.4626,37818.0
2020-07-20 12:25:00,119.59,119.6,119.5,119.5,23522.0,105.4362,105.445,105.3568,105.3568,23522.0
2020-07-20 12:30:00,119.52,119.6,119.46,119.54,31543.0,105.3744,105.445,105.3215,105.3921,31543.0
2020-07-20 12:35:00,119.52,119.65,119.47,119.62,14242.0,105.3744,105.4891,105.3304,105.4626,14242.0
2020-07-20 12:40:00,119.64,119.72,119.53,119.57,33023.0,105.4802,105.5508,105.3833,105.4185,33023.0
2020-07-20 12:45:00,119.58,119.6,119.46,119.46,32237.0,105.4273,105.445,105.3215,105.3215,32237.0
2020-07-20 12:50:00,119.48,119.5,119.37,119.49,40156.0,105.3392,105.3568,105.2422,105.348,40156.0
2020-07-20 12:55:00,119.47,119.52,119.32,119.42,36008.0,105.3304,105.3744,105.1981,105.2863,36008.0
2020-07-20 13:00:00,119.43,119.61,119.41,119.58,19552.0,105.2951,105.4538,105.2775,105.4273,19552.0
2020-07-20 13:05:00,119.58,119.58,119.44,119.5,11798.0,105.4273,105.4273,105.3039,105.3568,11798.0
2020-07-20 13:10:00,119.54,119.57,119.43,119.45,14605.0,105.3921,105.4185,105.2951,105.3127,14605.0
2020-07-20 13:15:00,119.47,119.62,119.41,119.59,16212.0,105.3304,105.4626,105.2775,105.4362,16212.0
2020-07-20 13:20:00,119.59,119.67,119.58,119.61,30390.0,105.4362,105.5067,105.4273,105.4538,30390.0
2020-07-20 13:25:00,119.6,119.67,119.57,119.62,31921.0,105.445,105.5067,105.4185,105.4626,31921.0
2020-07-20 13:30:00,119.63,119.74,119.63,119.65,24087.0,105.4714,105.5684,105.4714,105.4891,24087.0
2020-07-20 13:35:00,119.64,119.71,119.59,119.63,22505.0,105.4802,105.542,105.4362,105.4714,22505.0
2020-07-20 13:40:00,119.64,119.73,119.61,119.66,21604.0,105.4802,105.5596,105.4538,105.4979,21604.0
2020-07-20 13:45:00,119.64,119.85,119.61,119.67,31239.0,105.4802,105.6654,105.4538,105.5067,31239.0
2020-07-20 13:50:00,119.68,119.73,119.66,119.67,26842.0,105.5155,105.5596,105.4979,105.5067,26842.0
2020-07-20 13:55:00,119.68,119.71,119.63,119.64,17762.0,105.5155,105.542,105.4714,105.4802,17762.0
2020-07-20 14:00:00,119.64,119.65,119.55,119.58,16038.0,105.4802,105.4891,105.4009,105.4273,16038.0
2020-07-20 14:05:00,119.57,119.68,119.55,119.56,30572.0,105.4185,105.5155,105.4009,105.4097,30572.0
2020-07-20 14:10:00,119.6,119.77,119.59,119.69,25993.0,105.445,105.5949,105.4362,105.5243,25993.0
2020-07-20 14:15:00,119.67,119.77,119.65,119.72,8038.0,105.5067,105.5949,105.4891,105.5508,8038.0
2020-07-20 14:20:00,119.71,119.81,119.71,119.75,10476.0,105.542,105.6301,105.542,105.5772,10476.0
2020-07-20 14:25:00,119.77,119.82,119.66,119.73,18979.0,105.5949,105.6389,105.4979,105.5596,18979.0
2020-07-20 14:30:00,119.73,119.75,119.71,119.74,8926.0,105.5596,105.5772,105.542,105.5684,8926.0
2020-07-20 14:35:00,119.74,119.85,119.73,119.85,11191.0,105.5684,105.6654,105.5596,105.6654,11191.0
2020-07-20 14:40:00,119.85,119.85,119.77,119.78,13866.0,105.6654,105.6654,105.5949,105.6037,13866.0
2020-07-20 14:45:00,119.78,119.8,119.75,119.76,14701.0,105.6037,105.6213,105.5772,105.586,14701.0
2020-07-20 14:50:00,119.76,119.78,119.74,119.75,12522.0,105.586,105.6037,105.5684,105.5772,12522.0
2020-07-20 14:55:00,119.75,119.76,119.69,119.71,12838.0,105.5772,105.586,105.5243,105.542,12838.0
2020-07-20 15:00:00,119.7,119.74,119.69,119.71,18853.0,105.5331,105.5684,105.5243,105.542,18853.0
2020-07-20 15:05:00,119.71,119.81,119.7,119.77,29284.0,105.542,105.6301,105.5331,105.5949,29284.0
2020-07-20 15:10:00,119.77,119.81,119.69,119.7,50073.0,105.5949,105.6301,105.5243,105.5331,50073.0
2020-07-20 15:15:00,119.7,119.86,119.64,119.86,39495.0,105.5331,105.6742,105.4802,105.6742,39495.0
2020-07-20 15:20:00,119.85,119.94,119.83,119.88,21882.0,105.6654,105.7447,105.6478,105.6918,21882.0
2020-07-20 15:25:00,119.89,119.99,119.88,119.93,34435.0,105.7007,105.7888,105.6918,105.7359,34435.0
2020-07-20 15:30:00,119.94,120.21,119.94,120.11,59640.0,105.7447,105.9828,105.7447,105.8946,59640.0
2020-07-20 15:35:00,120.11,120.19,120.05,120.08,31045.0,105.8946,105.9651,105.8417,105.8682,31045.0
2020-07-20 15:40:00,120.06,120.07,119.93,120.02,33006.0,105.8505,105.8594,105.7359,105.8153,33006.0
2020-07-20 15:45:00,120.02,120.12,119.99,120.02,61623.0,105.8153,105.9034,105.7888,105.8153,61623.0
2020-07-20 15:50:00,120.02,120.03,119.9,119.96,95825.0,105.8153,105.8241,105.7095,105.7624,95825.0
2020-07-20 15:55:00,119.96,119.96,119.74,119.8,169292.0,105.7624,105.7624,105.5684,105.6213,169292.0
2020-07-21 09:30:00,120.35,120.5,120.12,120.41,56379.0,106.1062,106.2385,105.9034,106.1591,56379.0
2020-07-21 09:35:00,120.4,120.49,120.05,120.28,56172.0,106.1503,106.2296,105.8417,106.0445,56172.0
2020-07-21 09:40:00,120.26,120.43,120.05,120.05,23979.0,106.0269,106.1767,105.8417,105.8417,23979.0
2020-07-21 09:45:00,120.06,120.57,120.02,120.47,32626.0,105.8505,106.3002,105.8153,106.212,32626.0
2020-07-21 09:50:00,120.5,120.85,120.33,120.81,33762.0,106.2385,106.547,106.0886,106.5118,33762.0
2020-07-21 09:55:00,120.82,120.82,120.45,120.5,26994.0,106.5206,106.5206,106.1944,106.2385,26994.0
2020-07-21 10:00:00,120.51,120.66,120.42,120.54,32665.0,106.2473,106.3795,106.1679,106.2737,32665.0
2020-07-21 10:05:00,120.51,120.53,120.3,120.3,18318.0,106.2473,106.2649,106.0621,106.0621,18318.0
2020-07-21 10:10:00,120.3,120.65,120.19,120.5,15343.0,106.0621,106.3707,105.9651,106.2385,15343.0
2020-07-21 10:15:00,120.47,120.76,120.45,120.67,26242.0,106.212,106.4677,106.1944,106.3883,26242.0
2020-07-21 10:20:00,120.67,120.8,120.6,120.6,19616.0,106.3883,106.503,106.3266,106.3266,19616.0
2020-07-21 10:25:00,120.57,120.61,120.2,120.28,24529.0,106.3002,106.3354,105.974,106.0445,24529.0
2020-07-21 10:30:00,120.27,120.46,120.2,120.33,10432.0,106.0357,106.2032,105.974,106.0886,10432.0
2020-07-21 10:35:00,120.36,120.44,120.17,120.41,10248.0,106.115,106.1856,105.9475,106.1591,10248.0
2020-07-21 10:40:00,120.4,120.52,120.31,120.38,18926.0,106.1503,106.2561,106.0709,106.1327,18926.0
2020-07-21 10:45:00,120.36,120.55,120.34,120.53,13769.0,106.115,106.2825,106.0974,106.2649,13769.0
2020-07-21 10:50:00,120.58,120.82,120.54,120.72,18892.0,106.309,106.5206,106.2737,106.4324,18892.0
2020-07-21 10:55:00,120.72,120.88,120.72,120.87,22058.0,106.4324,106.5735,106.4324,106.5647,22058.0
2020-07-21 11:00:00,120.87,120.87,120.58,120.65,9419.0,106.5647,106.5647,106.309,106.3707,9419.0
2020-07-21 11:05:00,120.66,120.66,120.51,120.52,17844.0,106.3795,106.3795,106.2473,106.2561,17844.0
2020-07-21 11:10:00,120.53,120.57,120.4,120.4,9823.0,106.2649,106.3002,106.1503,106.1503,9823.0
2020-07-21 11:15:00,120.41,120.59,120.4,120.54,12598.0,106.1591,106.3178,106.1503,106.2737,12598.0
2020-07-21 11:20:00,120.56,120.59,120.45,120.46,10937.0,106.2914,106.3178,106.1944,106.2032,10937.0
2020-07-21 11:25:00,120.48,120.69,120.44,120.68,20700.0,106.2208,106.406,106.1856,106.3972,20700.0
2020-07-21 11:30:00,120.71,120.77,120.56,120.73,12638.0,106.4236,106.4765,106.2914,106.4412,12638.0
2020-07-21 11:35:00,120.72,120.84,120.7,120.83,13840.0,106.4324,106.5382,106.4148,106.5294,13840.0
2020-07-21 11:40:00,120.83,120.99,120.78,120.93,24982.0,106.5294,106.6705,106.4853,106.6176,24982.0
2020-07-21 11:45:00,120.96,120.98,120.8,120.83,10718.0,106.644,106.6616,106.503,106.5294,10718.0
2020-07-21 11:50:00,120.82,120.86,120.56,120.56,17438.0,106.5206,106.5559,106.2914,106.2914,17438.0
2020-07-21 11:55:00,120.55,120.78,120.55,120.77,11025.0,106.2825,106.4853,106.2825,106.4765,11025.0
2020-07-21 12:00:00,120.76,120.8,120.67,120.78,13421.0,106.4677,106.503,106.3883,106.4853,13421.0
2020-07-21 12:05:00,120.75,120.77,120.67,120.7,11886.0,106.4589,106.4765,106.3883,106.4148,11886.0
2020-07-21 12:10:00,120.69,120.81,120.69,120.79,26835.0,106.406,106.5118,106.406,106.4941,26835.0
2020-07-21 12:15:00,120.77,120.93,120.76,120.85,18256.0,106.4765,106.6176,106.4677,106.547,18256.0
2020-07-21 12:20:00,120.82,120.95,120.77,120.79,13423.0,106.5206,106.6352,106.4765,106.4941,13423.0
2020-07-21 12:25:00,120.79,120.91,120.71,120.85,13118.0,106.4941,106.5999,106.4236,106.547,13118.0
2020-07-21 12:30:00,120.85,120.93,120.8,120.85,12069.0,106.547,106.6176,106.503,106.547,12069.0
2020-07-21 12:35:00,120.85,120.9,120.79,120.81,13859.0,106.547,106.5911,106.4941,106.5118,13859.0
2020-07-21 12:40:00,120.8,120.89,120.63,120.87,12137.0,106.503,106.5823,106.3531,106.5647,12137.0
2020-07-21 12:45:00,120.86,120.86,120.67,120.67,16297.0,106.5559,106.5559,106.3883,106.3883,16297.0
2020-07-21 12:50:00,120.66,120.78,120.57,120.78,15714.0,106.3795,106.4853,106.3002,106.4853,15714.0
2020-07-21 12:55:00,120.77,120.79,120.66,120.78,15872.0,106.4765,106.4941,106.3795,106.4853,15872.0
2020-07-21 13:00:00,120.78,120.78,120.6,120.6,10789.0,106.4853,106.4853,106.3266,106.3266,10789.0
2020-07-21 13:05:00,120.59,120.64,120.54,120.57,11492.0,106.3178,106.3619,106.2737,106.3002,11492.0
2020-07-21 13:10:00,120.56,120.58,120.48,120.49,15176.0,106.2914,106.309,106.2208,106.2296,15176.0
2020-07-21 13:15:00,120.46,120.57,120.41,120.56,22870.0,106.2032,106.3002,106.1591,106.2914,22870.0
2020-07-21 13:20:00,120.57,120.6,120.49,120.5,7934.0,106.3002,106.3266,106.2296,106.2385,7934.0
2020-07-21 13:25:00,120.5,120.57,120.46,120.54,21491.0,106.2385,106.3002,106.2032,106.2737,21491.0
2020-07-21 13:30:00,120.53,120.53,120.43,120.44,14501.0,106.2649,106.2649,106.1767,106.1856,14501.0
2020-07-21 13:35:00,120.44,120.58,120.44,120.56,13032.0,106.1856,106.309,106.1856,106.2914,13032.0
2020-07-21 13:40:00,120.57,120.62,120.49,120.52,11165.0,106.3002,106.3443,106.2296,106.2561,11165.0
2020-07-21 13:45:00,120.53,120.58,120.51,120.52,13772.0,106.2649,106.309,106.2473,106.2561,13772.0
2020-07-21 13:50:00,120.52,120.59,120.28,120.37,19908.0,106.2561,106.3178,106.0445,106.1238,19908.0
2020-07-21 13:55:00,120.4,120.45,120.33,120.37,23540.0,106.1503,106.1944,106.0886,106.1238,23540.0
2020-07-21 14:00:00,120.39,120.43,120.34,120.35,19044.0,106.1415,106.1767,106.0974,106.1062,19044.0
2020-07-21 14:05:00,120.35,120.6,120.35,120.56,20245.0,106.1062,106.3266,106.1062,106.2914,20245.0
2020-07-21 14:10:00,120.56,120.65,120.51,120.52,19720.0,106.2914,106.3707,106.2473,106.2561,19720.0
2020-07-21 14:15:00,120.49,120.5,120.19,120.21,15390.0,106.2296,106.2385,105.9651,105.9828,15390.0
2020-07-21 14:20:00,120.21,120.33,120.2,120.26,30417.0,105.9828,106.0886,105.974,106.0269,30417.0
2020-07-21 14:25:00,120.26,120.28,120.16,120.18,15675.0,106.0269,106.0445,105.9387,105.9563,15675.0
2020-07-21 14:30:00,120.18,120.18,120.12,120.15,21427.0,105.9563,105.9563,105.9034,105.9299,21427.0
2020-07-21 14:35:00,120.15,120.24,120.04,120.23,33451.0,105.9299,106.0092,105.8329,106.0004,33451.0
2020-07-21 14:40:00,120.24,120.28,120.12,120.16,60114.0,106.0092,106.0445,105.9034,105.9387,60114.0
2020-07-21 14:45:00,120.16,120.32,120.15,120.27,14169.0,105.9387,106.0798,105.9299,106.0357,14169.0
2020-07-21 14:50:00,120.26,120.33,120.21,120.32,9970.0,106.0269,106.0886,105.9828,106.0798,9970.0
2020-07-21 14:55:00,120.32,120.43,120.27,120.43,11276.0,106.0798,106.1767,106.0357,106.1767,11276.0
2020-07-21 15:00:00,120.38,120.43,120.35,120.36,12399.0,106.1327,106.1767,106.1062,106.115,12399.0
2020-07-21 15:05:00,120.37,120.52,120.35,120.47,19436.0,106.1238,106.2561,106.1062,106.212,19436.0
2020-07-21 15:10:00,120.48,120.52,120.31,120.36,22732.0,106.2208,106.2561,106.0709,106.115,22732.0
2020-07-21 15:15:00,120.36,120.48,120.34,120.46,19687.0,106.115,106.2208,106.0974,106.2032,19687.0
2020-07-21 15:20:00,120.46,120.55,120.42,120.44,31467.0,106.2032,106.2825,106.1679,106.1856,31467.0
2020-07-21 15:25:00,120.44,120.56,120.44,120.46,22119.0,106.1856,106.2914,106.1856,106.2032,22119.0
2020-07-21 15:30:00,120.49,120.56,120.29,120.31,52219.0,106.2296,106.2914,106.0533,106.0709,52219.0
2020-07-21 15:35:00,120.31,120.31,120.15,120.17,30086.0,106.0709,106.0709,105.9299,105.9475,30086.0
2020-07-21 15:40:00,120.15,120.42,120.13,120.39,34631.0,105.9299,106.1679,105.9122,106.1415,34631.0
2020-07-21 15:45:00,120.4,120.59,120.37,120.46,50082.0,106.1503,106.3178,106.1238,106.2032,50082.0
2020-07-21 15:50:00,120.45,120.45,120.17,120.2,39133.0,106.1944,106.1944,105.9475,105.974,39133.0
2020-07-21 15:55:00,120.2,120.38,120.11,120.22,162253.0,105.974,106.1327,105.8946,105.9916,162253.0
2020-07-22 09:30:00,120.3,120.48,120.0,120.13,49566.0,106.0621,106.2208,105.7976,105.9122,49566.0
2020-07-22 09:35:00,120.1,120.29,120.0,120.06,30991.0,105.8858,106.0533,105.7976,105.8505,30991.0
2020-07-22 09:40:00,120.13,120.45,120.08,120.38,18385.0,105.9122,106.1944,105.8682,106.1327,18385.0
2020-07-22 09:45:00,120.39,120.4,120.19,120.27,16500.0,106.1415,106.1503,105.9651,106.0357,16500.0
2020-07-22 09:50:00,120.27,120.51,120.26,120.4,14299.0,106.0357,106.2473,106.0269,106.1503,14299.0
2020-07-22 09:55:00,120.37,120.54,120.33,120.52,17142.0,106.1238,106.2737,106.0886,106.2561,17142.0
2020-07-22 10:00:00,120.54,120.57,120.2,120.37,16105.0,106.2737,106.3002,105.974,106.1238,16105.0
2020-07-22 10:05:00,120.39,120.66,120.36,120.66,34785.0,106.1415,106.3795,106.115,106.3795,34785.0
2020-07-22 10:10:00,120.7,120.84,120.66,120.68,40411.0,106.4148,106.5382,106.3795,106.3972,40411.0
2020-07-22 10:15:00,120.69,120.98,120.69,120.98,67367.0,106.406,106.6616,106.406,106.6616,67367.0
2020-07-22 10:20:00,120.95,121.49,120.95,121.43,57069.0,106.6352,107.1113,106.6352,107.0584,57069.0
2020-07-22 10:25:00,121.45,121.48,121.14,121.19,39331.0,107.076,107.1025,106.8027,106.8468,39331.0
2020-07-22 10:30:00,121.21,121.25,120.94,120.96,34606.0,106.8644,106.8997,106.6264,106.644,34606.0
2020-07-22 10:35:00,120.96,121.14,120.95,121.08,33219.0,106.644,106.8027,106.6352,106.7498,33219.0
2020-07-22 10:40:00,121.07,121.1,120.97,121.0,14395.0,106.741,106.7674,106.6528,106.6793,14395.0
2020-07-22 10:45:00,121.0,121.01,120.59,120.63,17688.0,106.6793,106.6881,106.3178,106.3531,17688.0
2020-07-22 10:50:00,120.62,120.65,120.42,120.45,12235.0,106.3443,106.3707,106.1679,106.1944,12235.0
2020-07-22 10:55:00,120.49,120.77,120.49,120.7,19394.0,106.2296,106.4765,106.2296,106.4148,19394.0
2020-07-22 11:00:00,120.69,121.01,120.69,120.98,41078.0,106.406,106.6881,106.406,106.6616,41078.0
2020-07-22 11:05:00,120.99,121.23,120.89,120.89,94522.0,106.6705,106.8821,106.5823,106.5823,94522.0
2020-07-22 11:10:00,120.89,121.17,120.83,120.92,15218.0,106.5823,106.8292,106.5294,106.6088,15218.0
2020-07-22 11:15:00,120.9,121.12,120.79,120.79,17646.0,106.5911,106.7851,106.4941,106.4941,17646.0
2020-07-22 11:20:00,120.72,120.76,120.54,120.61,12410.0,106.4324,106.4677,106.2737,106.3354,12410.0
2020-07-22 11:25:00,120.63,120.72,120.59,120.69,10098.0,106.3531,106.4324,106.3178,106.406,10098.0
2020-07-22 11:30:00,120.7,120.72,120.6,120.6,5428.0,106.4148,106.4324,106.3266,106.3266,5428.0
2020-07-22 11:35:00,120.59,120.71,120.53,120.64,6992.0,106.3178,106.4236,106.2649,106.3619,6992.0
2020-07-22 11:40:00,120.65,120.81,120.62,120.79,6218.0,106.3707,106.5118,106.3443,106.4941,6218.0
2020-07-22 11:45:00,120.77,120.82,120.69,120.7,3767.0,106.4765,106.5206,106.406,106.4148,3767.0
2020-07-22 11:50:00,120.69,120.74,120.64,120.71,10248.0,106.406,106.4501,106.3619,106.4236,10248.0
2020-07-22 11:55:00,120.72,120.84,120.72,120.81,6483.0,106.4324,106.5382,106.4324,106.5118,6483.0
2020-07-22 12:00:00,120.84,120.98,120.81,120.91,18862.0,106.5382,106.6616,106.5118,106.5999,18862.0
2020-07-22 12:05:00,120.94,120.98,120.91,120.95,13235.0,106.6264,106.6616,106.5999,106.6352,13235.0
2020-07-22 12:10:00,120.95,121.27,120.95,121.27,31659.0,106.6352,106.9173,106.6352,106.9173,31659.0
2020-07-22 12:15:00,121.29,121.36,121.23,121.33,19219.0,106.935,106.9967,106.8821,106.9702,19219.0
2020-07-22 12:20:00,121.32,121.67,121.32,121.63,43036.0,106.9614,107.27,106.9614,107.2347,43036.0
2020-07-22 12:25:00,121.65,121.91,121.6,121.82,39257.0,107.2524,107.4816,107.2083,107.4022,39257.0
2020-07-22 12:30:00,121.82,121.84,121.64,121.83,29706.0,107.4022,107.4199,107.2435,107.411,29706.0
2020-07-22 12:35:00,121.84,121.87,121.74,121.74,15040.0,107.4199,107.4463,107.3317,107.3317,15040.0
2020-07-22 12:40:00,121.75,121.84,121.66,121.83,44631.0,107.3405,107.4199,107.2612,107.411,44631.0
2020-07-22 12:45:00,121.81,121.97,121.79,121.91,33133.0,107.3934,107.5345,107.3758,107.4816,33133.0
2020-07-22 12:50:00,121.92,121.98,121.78,121.85,24573.0,107.4904,107.5433,107.367,107.4287,24573.0
2020-07-22 12:55:00,121.87,121.98,121.81,121.9,36733.0,107.4463,107.5433,107.3934,107.4728,36733.0
2020-07-22 13:00:00,121.89,122.08,121.87,121.93,34165.0,107.4639,107.6315,107.4463,107.4992,34165.0
2020-07-22 13:05:00,121.92,121.92,121.73,121.73,10690.0,107.4904,107.4904,107.3229,107.3229,10690.0
2020-07-22 13:10:00,121.71,121.94,121.65,121.91,16225.0,107.3053,107.508,107.2524,107.4816,16225.0
2020-07-22 13:15:00,121.92,122.06,121.91,122.06,10529.0,107.4904,107.6138,107.4816,107.6138,10529.0
2020-07-22 13:20:00,122.06,122.11,121.98,122.01,10354.0,107.6138,107.6579,107.5433,107.5697,10354.0
2020-07-22 13:25:00,122.01,122.05,121.92,121.97,10154.0,107.5697,107.605,107.4904,107.5345,10154.0
2020-07-22 13:30:00,121.96,121.96,121.83,121.84,13892.0,107.5257,107.5257,107.411,107.4199,13892.0
2020-07-22 13:35:00,121.83,121.98,121.83,121.9,20195.0,107.411,107.5433,107.411,107.4728,20195.0
2020-07-22 13:40:00,121.89,122.0,121.83,121.97,14899.0,107.4639,107.5609,107.411,107.5345,14899.0
2020-07-22 13:45:00,121.97,121.97,121.71,121.81,28293.0,107.5345,107.5345,107.3053,107.3934,28293.0
2020-07-22 13:50:00,121.8,121.93,121.71,121.9,58914.0,107.3846,107.4992,107.3053,107.4728,58914.0
2020-07-22 13:55:00,121.88,122.0,121.85,121.97,62007.0,107.4551,107.5609,107.4287,107.5345,62007.0
2020-07-22 14:00:00,121.97,122.11,121.96,122.07,17595.0,107.5345,107.6579,107.5257,107.6226,17595.0
2020-07-22 14:05:00,122.05,122.13,121.99,122.04,17314.0,107.605,107.6755,107.5521,107.5962,17314.0
2020-07-22 14:10:00,122.03,122.03,121.84,121.95,35245.0,107.5874,107.5874,107.4199,107.5168,35245.0
2020-07-22 14:15:00,121.96,122.28,121.9,122.28,36556.0,107.5257,107.8078,107.4728,107.8078,36556.0
2020-07-22 14:20:00,122.28,122.38,122.23,122.31,22686.0,107.8078,107.896,107.7637,107.8342,22686.0
2020-07-22 14:25:00,122.31,122.42,122.24,122.34,21607.0,107.8342,107.9312,107.7725,107.8607,21607.0
2020-07-22 14:30:00,122.34,122.42,122.2,122.4,15581.0,107.8607,107.9312,107.7373,107.9136,15581.0
2020-07-22 14:35:00,122.41,122.45,122.37,122.43,12136.0,107.9224,107.9577,107.8871,107.94,12136.0
2020-07-22 14:40:00,122.43,122.54,122.39,122.43,32819.0,107.94,108.037,107.9048,107.94,32819.0
2020-07-22 14:45:00,122.38,122.44,122.24,122.27,27295.0,107.896,107.9489,107.7725,107.799,27295.0
2020-07-22 14:50:00,122.3,122.36,122.24,122.27,9418.0,107.8254,107.8783,107.7725,107.799,9418.0
2020-07-22 14:55:00,122.26,122.31,122.2,122.25,12834.0,107.7902,107.8342,107.7373,107.7813,12834.0
2020-07-22 15:00:00,122.27,122.34,122.21,122.29,14073.0,107.799,107.8607,107.7461,107.8166,14073.0
2020-07-22 15:05:00,122.28,122.44,122.27,122.44,13201.0,107.8078,107.9489,107.799,107.9489,13201.0
2020-07-22 15:10:00,122.44,122.69,122.39,122.66,35083.0,107.9489,108.1693,107.9048,108.1428,35083.0
2020-07-22 15:15:00,122.66,122.87,122.52,122.53,37565.0,108.1428,108.328,108.0194,108.0282,37565.0
2020-07-22 15:20:00,122.54,122.61,122.48,122.58,18604.0,108.037,108.0987,107.9841,108.0723,18604.0
2020-07-22 15:25:00,122.58,122.6,122.38,122.42,74395.0,108.0723,108.0899,107.896,107.9312,74395.0
2020-07-22 15:30:00,122.4,122.46,122.19,122.21,22772.0,107.9136,107.9665,107.7284,107.7461,22772.0
2020-07-22 15:35:00,122.21,122.69,122.21,122.67,79253.0,107.7461,108.1693,107.7461,108.1516,79253.0
2020-07-22 15:40:00,122.68,122.84,122.66,122.83,68483.0,108.1604,108.3015,108.1428,108.2927,68483.0
2020-07-22 15:45:00,122.83,123.04,122.79,122.99,156023.0,108.2927,108.4778,108.2574,108.4338,156023.0
2020-07-22 15:50:00,122.99,123.06,122.86,122.97,167948.0,108.4338,108.4955,108.3191,108.4161,167948.0
2020-07-22 15:55:00,122.97,123.18,122.91,123.15,285121.0,108.4161,108.6013,108.3632,108.5748,285121.0
2020-07-23 09:30:00,123.45,123.6,122.89,122.91,50305.0,108.8393,108.9716,108.3456,108.3632,50305.0
2020-07-23 09:35:00,122.92,123.27,122.88,123.12,76548.0,108.372,108.6806,108.3368,108.5484,76548.0
2020-07-23 09:40:00,123.1,123.22,123.07,123.17,36247.0,108.5307,108.6365,108.5043,108.5925,36247.0
2020-07-23 09:45:00,123.17,123.46,123.13,123.21,56691.0,108.5925,108.8481,108.5572,108.6277,56691.0
2020-07-23 09:50:00,123.2,123.29,123.12,123.28,62788.0,108.6189,108.6983,108.5484,108.6894,62788.0
2020-07-23 09:55:00,123.27,123.32,123.16,123.23,25208.0,108.6806,108.7247,108.5836,108.6454,25208.0
2020-07-23 10:00:00,123.23,123.23,122.65,122.66,75497.0,108.6454,108.6454,108.134,108.1428,75497.0
2020-07-23 10:05:00,122.65,122.79,122.34,122.52,46847.0,108.134,108.2574,107.8607,108.0194,46847.0
2020-07-23 10:10:00,122.5,122.57,122.26,122.38,37345.0,108.0018,108.0635,107.7902,107.896,37345.0
2020-07-23 10:15:00,122.41,122.53,122.07,122.16,30722.0,107.9224,108.0282,107.6226,107.702,30722.0
2020-07-23 10:20:00,122.16,122.23,121.94,122.12,31384.0,107.702,107.7637,107.508,107.6667,31384.0
2020-07-23 10:25:00,122.17,122.38,122.13,122.23,21500.0,107.7108,107.896,107.6755,107.7637,21500.0
2020-07-23 10:30:00,122.25,122.61,122.19,122.56,38335.0,107.7813,108.0987,107.7284,108.0547,38335.0
2020-07-23 10:35:00,122.56,122.62,122.01,122.12,58849.0,108.0547,108.1076,107.5697,107.6667,58849.0
2020-07-23 10:40:00,122.1,122.25,122.05,122.17,29359.0,107.6491,107.7813,107.605,107.7108,29359.0
2020-07-23 10:45:00,122.14,122.28,122.1,122.17,22336.0,107.6844,107.8078,107.6491,107.7108,22336.0
2020-07-23 10:50:00,122.13,122.26,122.09,122.16,14157.0,107.6755,107.7902,107.6403,107.702,14157.0
2020-07-23 10:55:00,122.18,122.25,122.01,122.04,13716.0,107.7196,107.7813,107.5697,107.5962,13716.0
2020-07-23 11:00:00,122.06,122.31,121.96,122.21,14066.0,107.6138,107.8342,107.5257,107.7461,14066.0
2020-07-23 11:05:00,122.2,122.36,122.11,122.36,7488.0,107.7373,107.8783,107.6579,107.8783,7488.0
2020-07-23 11:10:00,122.35,122.37,122.25,122.37,9346.0,107.8695,107.8871,107.7813,107.8871,9346.0
2020-07-23 11:15:00,122.35,122.39,122.28,122.39,12758.0,107.8695,107.9048,107.8078,107.9048,12758.0
2020-07-23 11:20:00,122.36,122.4,122.21,122.21,12079.0,107.8783,107.9136,107.7461,107.7461,12079.0
2020-07-23 11:25:00,122.19,122.38,122.19,122.3,16955.0,107.7284,107.896,107.7284,107.8254,16955.0
2020-07-23 11:30:00,122.32,122.5,122.26,122.5,12218.0,107.8431,108.0018,107.7902,108.0018,12218.0
2020-07-23 11:35:00,122.47,122.66,122.38,122.66,21911.0,107.9753,108.1428,107.896,108.1428,21911.0
2020-07-23 11:40:00,122.63,122.88,122.57,122.77,33927.0,108.1164,108.3368,108.0635,108.2398,33927.0
2020-07-23 11:45:00,122.79,122.88,122.48,122.48,26373.0,108.2574,108.3368,107.9841,107.9841,26373.0
2020-07-23 11:50:00,122.46,122.81,122.46,122.72,26388.0,107.9665,108.2751,107.9665,108.1957,26388.0
2020-07-23 11:55:00,122.72,122.8,122.67,122.78,8227.0,108.1957,108.2662,108.1516,108.2486,8227.0
2020-07-23 12:00:00,122.77,122.78,122.49,122.76,25818.0,108.2398,108.2486,107.9929,108.231,25818.0
2020-07-23 12:05:00,122.7,122.88,122.62,122.64,49144.0,108.1781,108.3368,108.1076,108.1252,49144.0
2020-07-23 12:10:00,122.59,123.0,122.58,122.97,31411.0,108.0811,108.4426,108.0723,108.4161,31411.0
2020-07-23 12:15:00,122.97,122.97,122.65,122.65,13194.0,108.4161,108.4161,108.134,108.134,13194.0
2020-07-23 12:20:00,122.65,122.78,122.64,122.64,10109.0,108.134,108.2486,108.1252,108.1252,10109.0
2020-07-23 12:25:00,122.67,122.81,122.62,122.75,12105.0,108.1516,108.2751,108.1076,108.2222,12105.0
2020-07-23 12:30:00,122.77,122.89,122.74,122.82,16481.0,108.2398,108.3456,108.2133,108.2839,16481.0
2020-07-23 12:35:00,122.82,122.97,122.78,122.83,24136.0,108.2839,108.4161,108.2486,108.2927,24136.0
2020-07-23 12:40:00,122.86,123.05,122.86,122.94,17703.0,108.3191,108.4867,108.3191,108.3897,17703.0
2020-07-23 12:45:00,122.94,123.03,122.87,122.91,16593.0,108.3897,108.469,108.328,108.3632,16593.0
2020-07-23 12:50:00,122.85,122.91,122.78,122.85,14338.0,108.3103,108.3632,108.2486,108.3103,14338.0
2020-07-23 12:55:00,122.91,122.94,122.78,122.85,11191.0,108.3632,108.3897,108.2486,108.3103,11191.0
2020-07-23 13:00:00,122.84,123.08,122.84,123.02,10485.0,108.3015,108.5131,108.3015,108.4602,10485.0
2020-07-23 13:05:00,123.01,123.11,122.91,122.92,11191.0,108.4514,108.5396,108.3632,108.372,11191.0
2020-07-23 13:10:00,122.89,122.91,122.73,122.86,10137.0,108.3456,108.3632,108.2045,108.3191,10137.0
2020-07-23 13:15:00,122.87,122.87,122.74,122.81,10384.0,108.328,108.328,108.2133,108.2751,10384.0
2020-07-23 13:20:00,122.83,122.83,122.65,122.66,10996.0,108.2927,108.2927,108.134,108.1428,10996.0
2020-07-23 13:25:00,122.64,122.85,122.63,122.78,14859.0,108.1252,108.3103,108.1164,108.2486,14859.0
2020-07-23 13:30:00,122.77,122.84,122.67,122.75,9785.0,108.2398,108.3015,108.1516,108.2222,9785.0
2020-07-23 13:35:00,122.76,122.85,122.75,122.8,17770.0,108.231,108.3103,108.2222,108.2662,17770.0
2020-07-23 13:40:00,122.79,122.82,122.58,122.64,26311.0,108.2574,108.2839,108.0723,108.1252,26311.0
2020-07-23 13:45:00,122.69,122.77,122.51,122.52,49111.0,108.1693,108.2398,108.0106,108.0194,49111.0
2020-07-23 13:50:00,122.54,122.56,122.23,122.3,56370.0,108.037,108.0547,107.7637,107.8254,56370.0
2020-07-23 13:55:00,122.27,122.5,122.23,122.5,10804.0,107.799,108.0018,107.7637,108.0018,10804.0
2020-07-23 14:00:00,122.49,122.5,122.2,122.25,18728.0,107.9929,108.0018,107.7373,107.7813,18728.0
2020-07-23 14:05:00,122.25,122.4,122.09,122.37,14135.0,107.7813,107.9136,107.6403,107.8871,14135.0
2020-07-23 14:10:00,122.36,122.37,122.16,122.27,16696.0,107.8783,107.8871,107.702,107.799,16696.0
2020-07-23 14:15:00,122.28,122.32,121.94,122.15,42886.0,107.8078,107.8431,107.508,107.6932,42886.0
2020-07-23 14:20:00,122.14,122.45,122.07,122.37,34076.0,107.6844,107.9577,107.6226,107.8871,34076.0
2020-07-23 14:25:00,122.35,122.38,122.3,122.35,18494.0,107.8695,107.896,107.8254,107.8695,18494.0
2020-07-23 14:30:00,122.34,122.5,122.16,122.45,24574.0,107.8607,108.0018,107.702,107.9577,24574.0
2020-07-23 14:35:00,122.42,122.45,122.02,122.02,19534.0,107.9312,107.9577,107.5786,107.5786,19534.0
2020-07-23 14:40:00,122.03,122.31,122.03,122.31,30185.0,107.5874,107.8342,107.5874,107.8342,30185.0
2020-07-23 14:45:00,122.26,122.44,122.25,122.41,24013.0,107.7902,107.9489,107.7813,107.9224,24013.0
2020-07-23 14:50:00,122.42,122.55,122.39,122.44,15404.0,107.9312,108.0458,107.9048,107.9489,15404.0
2020-07-23 14:55:00,122.4,122.47,122.33,122.38,15804.0,107.9136,107.9753,107.8519,107.896,15804.0
2020-07-23 15:00:00,122.36,122.44,122.25,122.33,17248.0,107.8783,107.9489,107.7813,107.8519,17248.0
2020-07-23 15:05:00,122.36,122.36,122.15,122.26,39167.0,107.8783,107.8783,107.6932,107.7902,39167.0
2020-07-23 15:10:00,122.26,122.41,122.24,122.36,12139.0,107.7902,107.9224,107.7725,107.8783,12139.0
2020-07-23 15:15:00,122.34,122.54,122.28,122.5,20441.0,107.8607,108.037,107.8078,108.0018,20441.0
2020-07-23 15:20:00,122.51,122.68,122.37,122.38,68093.0,108.0106,108.1604,107.8871,107.896,68093.0
2020-07-23 15:25:00,122.38,122.52,122.29,122.44,36841.0,107.896,108.0194,107.8166,107.9489,36841.0
2020-07-23 15:30:00,122.4,122.61,122.19,122.55,47103.0,107.9136,108.0987,107.7284,108.0458,47103.0
2020-07-23 15:35:00,122.56,122.65,122.41,122.41,34188.0,108.0547,108.134,107.9224,107.9224,34188.0
2020-07-23 15:40:00,122.41,122.43,122.25,122.26,45326.0,107.9224,107.94,107.7813,107.7902,45326.0
2020-07-23 15:45:00,122.27,122.49,122.25,122.31,49063.0,107.799,107.9929,107.7813,107.8342,49063.0
2020-07-23 15:50:00,122.29,122.31,122.07,122.29,80514.0,107.8166,107.8342,107.6226,107.8166,80514.0
2020-07-23 15:55:00,122.25,122.43,122.18,122.35,109333.0,107.7813,107.94,107.7196,107.8695,109333.0
2020-07-24 09:30:00,122.54,122.79,122.06,122.78,66566.0,108.037,108.2574,107.6138,108.2486,66566.0
2020-07-24 09:35:00,122.78,123.47,122.68,123.39,69281.0,108.2486,108.8569,108.1604,108.7864,69281.0
2020-07-24 09:40:00,123.43,123.94,123.3,123.86,98389.0,108.8217,109.2713,108.7071,109.2008,98389.0
2020-07-24 09:45:00,123.86,124.2,123.8,124.02,62430.0,109.2008,109.5006,109.1479,109.3419,62430.0
2020-07-24 09:50:00,124.02,124.34,123.76,124.1,122294.0,109.3419,109.624,109.1126,109.4124,122294.0
2020-07-24 09:55:00,124.1,124.25,123.95,124.13,44316.0,109.4124,109.5446,109.2801,109.4388,44316.0
2020-07-24 10:00:00,124.13,124.29,123.67,123.72,74877.0,109.4388,109.5799,109.0333,109.0774,74877.0
2020-07-24 10:05:00,123.72,123.91,123.53,123.86,45834.0,109.0774,109.2449,108.9098,109.2008,45834.0
2020-07-24 10:10:00,123.83,123.94,123.65,123.84,24025.0,109.1743,109.2713,109.0156,109.1832,24025.0
2020-07-24 10:15:00,123.84,124.08,123.77,123.97,23400.0,109.1832,109.3948,109.1214,109.2978,23400.0
2020-07-24 10:20:00,123.96,124.3,123.93,124.3,34615.0,109.289,109.5887,109.2625,109.5887,34615.0
2020-07-24 10:25:00,124.32,124.61,124.32,124.45,116146.0,109.6063,109.862,109.6063,109.721,116146.0
2020-07-24 10:30:00,124.45,124.58,124.14,124.29,67339.0,109.721,109.8356,109.4477,109.5799,67339.0
2020-07-24 10:35:00,124.28,124.41,124.24,124.41,40193.0,109.5711,109.6857,109.5358,109.6857,40193.0
2020-07-24 10:40:00,124.47,125.03,124.44,124.89,149454.0,109.7386,110.2323,109.7121,110.1089,149454.0
2020-07-24 10:45:00,124.89,125.13,124.83,125.04,104614.0,110.1089,110.3205,110.056,110.2411,104614.0
2020-07-24 10:50:00,125.05,125.19,124.84,125.19,74763.0,110.25,110.3734,110.0648,110.3734,74763.0
2020-07-24 10:55:00,125.19,125.34,125.1,125.2,79166.0,110.3734,110.5056,110.294,110.3822,79166.0
2020-07-24 11:00:00,125.2,125.23,124.98,125.04,57717.0,110.3822,110.4086,110.1882,110.2411,57717.0
2020-07-24 11:05:00,125.03,125.16,125.01,125.05,32640.0,110.2323,110.3469,110.2147,110.25,32640.0
2020-07-24 11:10:00,125.04,125.07,124.8,124.82,24633.0,110.2411,110.2676,110.0295,110.0472,24633.0
2020-07-24 11:15:00,124.78,124.94,124.72,124.89,29057.0,110.0119,110.153,109.959,110.1089,29057.0
2020-07-24 11:20:00,124.9,125.13,124.9,125.13,37437.0,110.1177,110.3205,110.1177,110.3205,37437.0
2020-07-24 11:25:00,125.13,125.35,125.11,125.33,30255.0,110.3205,110.5144,110.3029,110.4968,30255.0
2020-07-24 11:30:00,125.35,125.53,125.19,125.21,53446.0,110.5144,110.6731,110.3734,110.391,53446.0
2020-07-24 11:35:00,125.22,125.27,125.03,125.05,27046.0,110.3998,110.4439,110.2323,110.25,27046.0
2020-07-24 11:40:00,125.0,125.13,124.94,125.06,18145.0,110.2059,110.3205,110.153,110.2588,18145.0
2020-07-24 11:45:00,125.09,125.09,124.91,124.95,30460.0,110.2852,110.2852,110.1265,110.1618,30460.0
2020-07-24 11:50:00,124.96,124.99,124.76,124.81,16944.0,110.1706,110.1971,109.9943,110.0384,16944.0
2020-07-24 11:55:00,124.82,124.92,124.66,124.77,22856.0,110.0472,110.1353,109.9061,110.0031,22856.0
2020-07-24 12:00:00,124.73,124.74,124.56,124.6,24530.0,109.9678,109.9766,109.8179,109.8532,24530.0
2020-07-24 12:05:00,124.59,124.61,124.46,124.53,19162.0,109.8444,109.862,109.7298,109.7915,19162.0
2020-07-24 12:10:00,124.55,124.59,124.42,124.44,21616.0,109.8091,109.8444,109.6945,109.7121,21616.0
2020-07-24 12:15:00,124.41,124.45,124.21,124.3,28467.0,109.6857,109.721,109.5094,109.5887,28467.0
2020-07-24 12:20:00,124.3,124.4,124.23,124.25,19594.0,109.5887,109.6769,109.527,109.5446,19594.0
2020-07-24 12:25:00,124.22,124.41,124.22,124.4,10648.0,109.5182,109.6857,109.5182,109.6769,10648.0
2020-07-24 12:30:00,124.39,124.4,124.24,124.36,12988.0,109.6681,109.6769,109.5358,109.6416,12988.0
2020-07-24 12:35:00,124.35,124.44,124.24,124.31,16045.0,109.6328,109.7121,109.5358,109.5975,16045.0
2020-07-24 12:40:00,124.3,124.3,124.05,124.08,15651.0,109.5887,109.5887,109.3683,109.3948,15651.0
2020-07-24 12:45:00,124.07,124.13,123.97,124.08,19023.0,109.3859,109.4388,109.2978,109.3948,19023.0
2020-07-24 12:50:00,124.08,124.09,123.93,124.01,14199.0,109.3948,109.4036,109.2625,109.333,14199.0
2020-07-24 12:55:00,124.01,124.16,123.98,124.16,30746.0,109.333,109.4653,109.3066,109.4653,30746.0
2020-07-24 13:00:00,124.16,124.2,124.02,124.05,7698.0,109.4653,109.5006,109.3419,109.3683,7698.0
2020-07-24 13:05:00,124.02,124.05,123.82,123.9,18033.0,109.3419,109.3683,109.1655,109.2361,18033.0
2020-07-24 13:10:00,123.87,123.93,123.71,123.72,10898.0,109.2096,109.2625,109.0685,109.0774,10898.0
2020-07-24 13:15:00,123.72,123.8,123.68,123.78,11573.0,109.0774,109.1479,109.0421,109.1303,11573.0
2020-07-24 13:20:00,123.8,123.89,123.8,123.88,10810.0,109.1479,109.2272,109.1479,109.2184,10810.0
2020-07-24 13:25:00,123.89,123.99,123.88,123.9,9117.0,109.2272,109.3154,109.2184,109.2361,9117.0
2020-07-24 13:30:00,123.9,123.9,123.72,123.78,13907.0,109.2361,109.2361,109.0774,109.1303,13907.0
2020-07-24 13:35:00,123.77,123.81,123.67,123.73,22874.0,109.1214,109.1567,109.0333,109.0862,22874.0
2020-07-24 13:40:00,123.74,123.86,123.73,123.84,15598.0,109.095,109.2008,109.0862,109.1832,15598.0
2020-07-24 13:45:00,123.84,123.93,123.82,123.85,12784.0,109.1832,109.2625,109.1655,109.192,12784.0
2020-07-24 13:50:00,123.84,123.84,123.71,123.77,13700.0,109.1832,109.1832,109.0685,109.1214,13700.0
2020-07-24 13:55:00,123.75,123.89,123.73,123.73,12602.0,109.1038,109.2272,109.0862,109.0862,12602.0
2020-07-24 14:00:00,123.73,123.79,123.71,123.78,12553.0,109.0862,109.1391,109.0685,109.1303,12553.0
2020-07-24 14:05:00,123.77,123.87,123.76,123.76,10100.0,109.1214,109.2096,109.1126,109.1126,10100.0
2020-07-24 14:10:00,123.79,123.79,123.58,123.66,9328.0,109.1391,109.1391,108.9539,109.0245,9328.0
2020-07-24 14:15:00,123.65,123.69,123.6,123.61,10113.0,109.0156,109.0509,108.9716,108.9804,10113.0
2020-07-24 14:20:00,123.62,123.72,123.58,123.71,8662.0,108.9892,109.0774,108.9539,109.0685,8662.0
2020-07-24 14:25:00,123.7,123.75,123.6,123.68,32378.0,109.0597,109.1038,108.9716,109.0421,32378.0
2020-07-24 14:30:00,123.69,123.73,123.66,123.7,9619.0,109.0509,109.0862,109.0245,109.0597,9619.0
2020-07-24 14:35:00,123.68,123.72,123.61,123.72,15381.0,109.0421,109.0774,108.9804,109.0774,15381.0
2020-07-24 14:40:00,123.68,123.76,123.65,123.69,8933.0,109.0421,109.1126,109.0156,109.0509,8933.0
2020-07-24 14:45:00,123.7,123.75,123.61,123.64,19041.0,109.0597,109.1038,108.9804,109.0068,19041.0
2020-07-24 14:50:00,123.64,123.67,123.61,123.64,12201.0,109.0068,109.0333,108.9804,109.0068,12201.0
2020-07-24 14:55:00,123.64,123.72,123.62,123.69,20770.0,109.0068,109.0774,108.9892,109.0509,20770.0
2020-07-24 15:00:00,123.68,123.77,123.63,123.74,11237.0,109.0421,109.1214,108.998,109.095,11237.0
2020-07-24 15:05:00,123.73,123.9,123.7,123.9,16189.0,109.0862,109.2361,109.0597,109.2361,16189.0
2020-07-24 15:10:00,123.89,123.98,123.82,123.82,13811.0,109.2272,109.3066,109.1655,109.1655,13811.0
2020-07-24 15:15:00,123.8,123.85,123.73,123.77,19945.0,109.1479,109.192,109.0862,109.1214,19945.0
2020-07-24 15:20:00,123.78,123.87,123.75,123.78,17337.0,109.1303,109.2096,109.1038,109.1303,17337.0
2020-07-24 15:25:00,123.77,123.89,123.67,123.71,18689.0,109.1214,109.2272,109.0333,109.0685,18689.0
2020-07-24 15:30:00,123.72,123.76,123.59,123.63,25109.0,109.0774,109.1126,108.9627,108.998,25109.0
2020-07-24 15:35:00,123.65,123.85,123.59,123.83,28756.0,109.0156,109.192,108.9627,109.1743,28756.0
2020-07-24 15:40:00,123.86,123.92,123.76,123.77,21784.0,109.2008,109.2537,109.1126,109.1214,21784.0
2020-07-24 15:45:00,123.77,123.91,123.76,123.89,38409.0,109.1214,109.2449,109.1126,109.2272,38409.0
2020-07-24 15:50:00,123.88,124.01,123.81,123.85,86808.0,109.2184,109.333,109.1567,109.192,86808.0
2020-07-24 15:55:00,123.85,123.86,123.66,123.75,139958.0,109.192,109.2008,109.0245,109.1038,139958.0
2020-07-27 09:30:00,124.25,124.48,123.13,123.72,104410.0,109.5446,109.7474,108.5572,109.0774,104410.0
2020-07-27 09:35:00,123.72,123.92,123.57,123.74,23178.0,109.0774,109.2537,108.9451,109.095,23178.0
2020-07-27 09:40:00,123.76,123.83,123.56,123.81,16548.0,109.1126,109.1743,108.9363,109.1567,16548.0
2020-07-27 09:45:00,123.77,123.77,123.21,123.25,20007.0,109.1214,109.1214,108.6277,108.663,20007.0
2020-07-27 09:50:00,123.22,123.63,123.16,123.56,35643.0,108.6365,108.998,108.5836,108.9363,35643.0
2020-07-27 09:55:00,123.55,123.62,123.41,123.44,17087.0,108.9275,108.9892,108.8041,108.8305,17087.0
2020-07-27 10:00:00,123.45,123.54,123.4,123.48,19775.0,108.8393,108.9187,108.7952,108.8658,19775.0
2020-07-27 10:05:00,123.48,123.51,123.29,123.36,17908.0,108.8658,108.8922,108.6983,108.76,17908.0
2020-07-27 10:10:00,123.39,123.39,123.15,123.22,27610.0,108.7864,108.7864,108.5748,108.6365,27610.0
2020-07-27 10:15:00,123.21,123.23,122.88,122.95,19441.0,108.6277,108.6454,108.3368,108.3985,19441.0
2020-07-27 10:20:00,122.97,123.08,122.81,122.87,29081.0,108.4161,108.5131,108.2751,108.328,29081.0
2020-07-27 10:25:00,122.87,123.04,122.86,122.92,15259.0,108.328,108.4778,108.3191,108.372,15259.0
2020-07-27 10:30:00,122.94,123.0,122.9,122.96,9273.0,108.3897,108.4426,108.3544,108.4073,9273.0
2020-07-27 10:35:00,122.91,123.18,122.9,123.12,30017.0,108.3632,108.6013,108.3544,108.5484,30017.0
2020-07-27 10:40:00,123.13,123.71,123.04,123.43,124173.0,108.5572,109.0685,108.4778,108.8217,124173.0
2020-07-27 10:45:00,123.44,123.66,123.38,123.55,18854.0,108.8305,109.0245,108.7776,108.9275,18854.0
2020-07-27 10:50:00,123.54,123.59,123.22,123.38,12922.0,108.9187,108.9627,108.6365,108.7776,12922.0
2020-07-27 10:55:00,123.35,123.43,123.26,123.35,8060.0,108.7512,108.8217,108.6718,108.7512,8060.0
2020-07-27 11:00:00,123.32,123.49,123.31,123.49,9289.0,108.7247,108.8746,108.7159,108.8746,9289.0
2020-07-27 11:05:00,123.46,123.57,123.41,123.55,17054.0,108.8481,108.9451,108.8041,108.9275,17054.0
2020-07-27 11:10:00,123.56,123.56,123.06,123.09,15034.0,108.9363,108.9363,108.4955,108.5219,15034.0
2020-07-27 11:15:00,123.07,123.31,123.03,123.3,24642.0,108.5043,108.7159,108.469,108.7071,24642.0
2020-07-27 11:20:00,123.3,123.3,122.98,123.05,18156.0,108.7071,108.7071,108.4249,108.4867,18156.0
2020-07-27 11:25:00,123.0,123.07,122.91,122.93,17905.0,108.4426,108.5043,108.3632,108.3809,17905.0
2020-07-27 11:30:00,122.95,123.04,122.9,123.02,10111.0,108.3985,108.4778,108.3544,108.4602,10111.0
2020-07-27 11:35:00,123.0,123.08,122.89,123.07,41543.0,108.4426,108.5131,108.3456,108.5043,41543.0
2020-07-27 11:40:00,123.06,123.28,123.04,123.27,30800.0,108.4955,108.6894,108.4778,108.6806,30800.0
2020-07-27 11:45:00,123.3,123.5,123.29,123.39,48069.0,108.7071,108.8834,108.6983,108.7864,48069.0
2020-07-27 11:50:00,123.38,123.47,123.35,123.41,14201.0,108.7776,108.8569,108.7512,108.8041,14201.0
2020-07-27 11:55:00,123.4,123.49,123.35,123.36,11979.0,108.7952,108.8746,108.7512,108.76,11979.0
2020-07-27 12:00:00,123.37,123.38,123.18,123.24,12780.0,108.7688,108.7776,108.6013,108.6542,12780.0
2020-07-27 12:05:00,123.26,123.35,123.21,123.28,8205.0,108.6718,108.7512,108.6277,108.6894,8205.0
2020-07-27 12:10:00,123.3,123.33,123.23,123.28,11517.0,108.7071,108.7335,108.6454,108.6894,11517.0
2020-07-27 12:15:00,123.24,123.24,123.15,123.17,8809.0,108.6542,108.6542,108.5748,108.5925,8809.0
2020-07-27 12:20:00,123.17,123.26,123.15,123.2,6838.0,108.5925,108.6718,108.5748,108.6189,6838.0
2020-07-27 12:25:00,123.19,123.21,123.15,123.17,6647.0,108.6101,108.6277,108.5748,108.5925,6647.0
2020-07-27 12:30:00,123.17,123.24,123.16,123.2,11244.0,108.5925,108.6542,108.5836,108.6189,11244.0
2020-07-27 12:35:00,123.2,123.36,123.2,123.28,13050.0,108.6189,108.76,108.6189,108.6894,13050.0
2020-07-27 12:40:00,123.29,123.3,123.21,123.24,5766.0,108.6983,108.7071,108.6277,108.6542,5766.0
2020-07-27 12:45:00,123.23,123.23,123.17,123.17,6701.0,108.6454,108.6454,108.5925,108.5925,6701.0
2020-07-27 12:50:00,123.16,123.24,123.11,123.2,13078.0,108.5836,108.6542,108.5396,108.6189,13078.0
2020-07-27 12:55:00,123.22,123.28,123.18,123.23,7049.0,108.6365,108.6894,108.6013,108.6454,7049.0
2020-07-27 13:00:00,123.25,123.25,123.03,123.03,12561.0,108.663,108.663,108.469,108.469,12561.0
2020-07-27 13:05:00,123.03,123.05,122.88,123.02,17926.0,108.469,108.4867,108.3368,108.4602,17926.0
2020-07-27 13:10:00,123.02,123.12,123.0,123.1,9139.0,108.4602,108.5484,108.4426,108.5307,9139.0
2020-07-27 13:15:00,123.09,123.16,122.97,123.16,13450.0,108.5219,108.5836,108.4161,108.5836,13450.0
2020-07-27 13:20:00,123.16,123.5,123.15,123.49,41993.0,108.5836,108.8834,108.5748,108.8746,41993.0
2020-07-27 13:25:00,123.5,123.58,123.39,123.46,12211.0,108.8834,108.9539,108.7864,108.8481,12211.0
2020-07-27 13:30:00,123.44,123.51,123.4,123.43,10813.0,108.8305,108.8922,108.7952,108.8217,10813.0
2020-07-27 13:35:00,123.4,123.41,123.27,123.28,5922.0,108.7952,108.8041,108.6806,108.6894,5922.0
2020-07-27 13:40:00,123.29,123.34,123.27,123.29,13891.0,108.6983,108.7423,108.6806,108.6983,13891.0
2020-07-27 13:45:00,123.3,123.32,123.2,123.2,11673.0,108.7071,108.7247,108.6189,108.6189,11673.0
2020-07-27 13:50:00,123.2,123.49,123.2,123.41,16271.0,108.6189,108.8746,108.6189,108.8041,16271.0
2020-07-27 13:55:00,123.4,123.51,123.27,123.31,14050.0,108.7952,108.8922,108.6806,108.7159,14050.0
2020-07-27 14:00:00,123.32,123.47,123.31,123.36,22494.0,108.7247,108.8569,108.7159,108.76,22494.0
2020-07-27 14:05:00,123.35,123.42,123.25,123.25,10856.0,108.7512,108.8129,108.663,108.663,10856.0
2020-07-27 14:10:00,123.26,123.34,123.18,123.22,11062.0,108.6718,108.7423,108.6013,108.6365,11062.0
2020-07-27 14:15:00,123.24,123.25,123.13,123.15,7304.0,108.6542,108.663,108.5572,108.5748,7304.0
2020-07-27 14:20:00,123.11,123.2,123.1,123.2,13227.0,108.5396,108.6189,108.5307,108.6189,13227.0
2020-07-27 14:25:00,123.21,123.26,123.17,123.21,8728.0,108.6277,108.6718,108.5925,108.6277,8728.0
2020-07-27 14:30:00,123.19,123.24,123.17,123.18,8676.0,108.6101,108.6542,108.5925,108.6013,8676.0
2020-07-27 14:35:00,123.17,123.2,123.07,123.11,10026.0,108.5925,108.6189,108.5043,108.5396,10026.0
2020-07-27 14:40:00,123.12,123.15,123.08,123.14,8237.0,108.5484,108.5748,108.5131,108.566,8237.0
2020-07-27 14:45:00,123.14,123.15,122.88,122.99,45049.0,108.566,108.5748,108.3368,108.4338,45049.0
2020-07-27 14:50:00,122.97,123.02,122.78,122.88,19111.0,108.4161,108.4602,108.2486,108.3368,19111.0
2020-07-27 14:55:00,122.89,122.9,122.71,122.79,22668.0,108.3456,108.3544,108.1869,108.2574,22668.0
2020-07-27 15:00:00,122.78,122.92,122.77,122.82,13274.0,108.2486,108.372,108.2398,108.2839,13274.0
2020-07-27 15:05:00,122.84,122.88,122.82,122.85,10515.0,108.3015,108.3368,108.2839,108.3103,10515.0
2020-07-27 15:10:00,122.82,122.82,122.63,122.64,12864.0,108.2839,108.2839,108.1164,108.1252,12864.0
2020-07-27 15:15:00,122.68,122.69,122.41,122.45,26977.0,108.1604,108.1693,107.9224,107.9577,26977.0
2020-07-27 15:20:00,122.45,122.46,122.27,122.29,26077.0,107.9577,107.9665,107.799,107.8166,26077.0
2020-07-27 15:25:00,122.29,122.34,122.16,122.3,35285.0,107.8166,107.8607,107.702,107.8254,35285.0
2020-07-27 15:30:00,122.29,122.62,122.27,122.51,22983.0,107.8166,108.1076,107.799,108.0106,22983.0
2020-07-27 15:35:00,122.51,122.64,122.46,122.58,24048.0,108.0106,108.1252,107.9665,108.0723,24048.0
2020-07-27 15:40:00,122.57,122.7,122.56,122.67,41032.0,108.0635,108.1781,108.0547,108.1516,41032.0
2020-07-27 15:45:00,122.67,122.74,122.59,122.74,41255.0,108.1516,108.2133,108.0811,108.2133,41255.0
2020-07-27 15:50:00,122.74,122.84,122.63,122.69,48987.0,108.2133,108.3015,108.1164,108.1693,48987.0
2020-07-27 15:55:00,122.67,122.74,122.55,122.71,93656.0,108.1516,108.2133,108.0458,108.1869,93656.0
2020-07-28 09:30:00,122.61,123.09,122.39,123.09,42984.0,108.0987,108.5219,107.9048,108.5219,42984.0
2020-07-28 09:35:00,123.05,123.17,122.77,122.92,16495.0,108.4867,108.5925,108.2398,108.372,16495.0
2020-07-28 09:40:00,122.83,122.87,122.57,122.63,12602.0,108.2927,108.328,108.0635,108.1164,12602.0
2020-07-28 09:45:00,122.69,122.9,122.51,122.83,39903.0,108.1693,108.3544,108.0106,108.2927,39903.0
2020-07-28 09:50:00,122.81,122.81,122.12,122.22,17287.0,108.2751,108.2751,107.6667,107.7549,17287.0
2020-07-28 09:55:00,122.22,122.62,122.21,122.47,17730.0,107.7549,108.1076,107.7461,107.9753,17730.0
2020-07-28 10:00:00,122.48,122.72,122.42,122.58,8168.0,107.9841,108.1957,107.9312,108.0723,8168.0
2020-07-28 10:05:00,122.53,122.68,122.51,122.63,8138.0,108.0282,108.1604,108.0106,108.1164,8138.0
2020-07-28 10:10:00,122.67,122.85,122.63,122.83,11929.0,108.1516,108.3103,108.1164,108.2927,11929.0
2020-07-28 10:15:00,122.8,123.34,122.79,123.18,25236.0,108.2662,108.7423,108.2574,108.6013,25236.0
2020-07-28 10:20:00,123.19,123.27,123.09,123.16,7006.0,108.6101,108.6806,108.5219,108.5836,7006.0
2020-07-28 10:25:00,123.14,123.2,122.99,123.2,13522.0,108.566,108.6189,108.4338,108.6189,13522.0
2020-07-28 10:30:00,123.24,123.31,123.14,123.15,19879.0,108.6542,108.7159,108.566,108.5748,19879.0
2020-07-28 10:35:00,123.16,123.38,123.15,123.26,14411.0,108.5836,108.7776,108.5748,108.6718,14411.0
2020-07-28 10:40:00,123.27,123.3,123.07,123.12,13392.0,108.6806,108.7071,108.5043,108.5484,13392.0
2020-07-28 10:45:00,123.1,123.2,122.99,123.2,8771.0,108.5307,108.6189,108.4338,108.6189,8771.0
2020-07-28 10:50:00,123.25,123.27,123.15,123.25,10513.0,108.663,108.6806,108.5748,108.663,10513.0
2020-07-28 10:55:00,123.24,123.38,123.17,123.17,20557.0,108.6542,108.7776,108.5925,108.5925,20557.0
2020-07-28 11:00:00,123.18,123.26,123.12,123.26,18621.0,108.6013,108.6718,108.5484,108.6718,18621.0
2020-07-28 11:05:00,123.22,123.33,123.13,123.25,15270.0,108.6365,108.7335,108.5572,108.663,15270.0
2020-07-28 11:10:00,123.26,123.67,123.21,123.61,17538.0,108.6718,109.0333,108.6277,108.9804,17538.0
2020-07-28 11:15:00,123.6,123.63,123.4,123.48,10163.0,108.9716,108.998,108.7952,108.8658,10163.0
2020-07-28 11:20:00,123.51,123.54,123.33,123.39,7260.0,108.8922,108.9187,108.7335,108.7864,7260.0
2020-07-28 11:25:00,123.4,123.48,123.33,123.44,7221.0,108.7952,108.8658,108.7335,108.8305,7221.0
2020-07-28 11:30:00,123.45,123.86,123.4,123.82,54171.0,108.8393,109.2008,108.7952,109.1655,54171.0
2020-07-28 11:35:00,123.82,123.92,123.77,123.83,15945.0,109.1655,109.2537,109.1214,109.1743,15945.0
2020-07-28 11:40:00,123.84,123.91,123.78,123.81,13566.0,109.1832,109.2449,109.1303,109.1567,13566.0
2020-07-28 11:45:00,123.82,123.93,123.74,123.74,7670.0,109.1655,109.2625,109.095,109.095,7670.0
2020-07-28 11:50:00,123.74,123.79,123.64,123.66,7731.0,109.095,109.1391,109.0068,109.0245,7731.0
2020-07-28 11:55:00,123.66,123.67,123.6,123.63,10579.0,109.0245,109.0333,108.9716,108.998,10579.0
2020-07-28 12:00:00,123.61,123.64,123.53,123.53,10675.0,108.9804,109.0068,108.9098,108.9098,10675.0
2020-07-28 12:05:00,123.54,123.65,123.48,123.62,11348.0,108.9187,109.0156,108.8658,108.9892,11348.0
2020-07-28 12:10:00,123.63,123.76,123.6,123.67,17160.0,108.998,109.1126,108.9716,109.0333,17160.0
2020-07-28 12:15:00,123.62,123.72,123.55,123.56,13170.0,108.9892,109.0774,108.9275,108.9363,13170.0
2020-07-28 12:20:00,123.57,123.75,123.57,123.74,15583.0,108.9451,109.1038,108.9451,109.095,15583.0
2020-07-28 12:25:00,123.75,123.81,123.63,123.69,10763.0,109.1038,109.1567,108.998,109.0509,10763.0
2020-07-28 12:30:00,123.71,123.71,123.63,123.66,13684.0,109.0685,109.0685,108.998,109.0245,13684.0
2020-07-28 12:35:00,123.67,123.68,123.57,123.66,11416.0,109.0333,109.0421,108.9451,109.0245,11416.0
2020-07-28 12:40:00,123.66,123.69,123.63,123.69,9528.0,109.0245,109.0509,108.998,109.0509,9528.0
2020-07-28 12:45:00,123.68,123.78,123.67,123.75,14539.0,109.0421,109.1303,109.0333,109.1038,14539.0
2020-07-28 12:50:00,123.75,123.88,123.75,123.82,12401.0,109.1038,109.2184,109.1038,109.1655,12401.0
2020-07-28 12:55:00,123.8,123.81,123.61,123.65,7205.0,109.1479,109.1567,108.9804,109.0156,7205.0
2020-07-28 13:00:00,123.62,123.73,123.54,123.54,12998.0,108.9892,109.0862,108.9187,108.9187,12998.0
2020-07-28 13:05:00,123.55,123.73,123.51,123.7,10168.0,108.9275,109.0862,108.8922,109.0597,10168.0
2020-07-28 13:10:00,123.7,123.7,123.47,123.49,9106.0,109.0597,109.0597,108.8569,108.8746,9106.0
2020-07-28 13:15:00,123.48,123.73,123.47,123.73,21399.0,108.8658,109.0862,108.8569,109.0862,21399.0
2020-07-28 13:20:00,123.72,123.89,123.67,123.89,22652.0,109.0774,109.2272,109.0333,109.2272,22652.0
2020-07-28 13:25:00,123.89,124.08,123.87,124.08,20668.0,109.2272,109.3948,109.2096,109.3948,20668.0
2020-07-28 13:30:00,124.08,124.17,124.01,124.15,19980.0,109.3948,109.4741,109.333,109.4565,19980.0
2020-07-28 13:35:00,124.15,124.33,124.15,124.19,22492.0,109.4565,109.6152,109.4565,109.4917,22492.0
2020-07-28 13:40:00,124.23,124.25,124.11,124.23,14409.0,109.527,109.5446,109.4212,109.527,14409.0
2020-07-28 13:45:00,124.23,124.36,124.23,124.35,17464.0,109.527,109.6416,109.527,109.6328,17464.0
2020-07-28 13:50:00,124.34,124.46,124.33,124.39,14661.0,109.624,109.7298,109.6152,109.6681,14661.0
2020-07-28 13:55:00,124.38,124.4,124.33,124.37,14789.0,109.6592,109.6769,109.6152,109.6504,14789.0
2020-07-28 14:00:00,124.37,124.46,124.33,124.33,14367.0,109.6504,109.7298,109.6152,109.6152,14367.0
2020-07-28 14:05:00,124.32,124.33,124.22,124.29,13366.0,109.6063,109.6152,109.5182,109.5799,13366.0
2020-07-28 14:10:00,124.28,124.29,124.06,124.06,10899.0,109.5711,109.5799,109.3771,109.3771,10899.0
2020-07-28 14:15:00,124.07,124.08,123.96,123.99,9290.0,109.3859,109.3948,109.289,109.3154,9290.0
2020-07-28 14:20:00,123.99,124.01,123.85,123.86,11060.0,109.3154,109.333,109.192,109.2008,11060.0
2020-07-28 14:25:00,123.86,123.91,123.81,123.86,10827.0,109.2008,109.2449,109.1567,109.2008,10827.0
2020-07-28 14:30:00,123.87,123.96,123.8,123.95,12948.0,109.2096,109.289,109.1479,109.2801,12948.0
2020-07-28 14:35:00,123.96,124.09,123.95,124.09,9534.0,109.289,109.4036,109.2801,109.4036,9534.0
2020-07-28 14:40:00,124.06,124.06,123.97,124.0,9979.0,109.3771,109.3771,109.2978,109.3242,9979.0
2020-07-28 14:45:00,124.02,124.05,123.79,123.79,22374.0,109.3419,109.3683,109.1391,109.1391,22374.0
2020-07-28 14:50:00,123.77,123.91,123.74,123.89,9220.0,109.1214,109.2449,109.095,109.2272,9220.0
2020-07-28 14:55:00,123.89,123.9,123.85,123.85,12162.0,109.2272,109.2361,109.192,109.192,12162.0
2020-07-28 15:00:00,123.89,123.93,123.78,123.89,11627.0,109.2272,109.2625,109.1303,109.2272,11627.0
2020-07-28 15:05:00,123.89,123.98,123.89,123.96,14883.0,109.2272,109.3066,109.2272,109.289,14883.0
2020-07-28 15:10:00,123.94,124.01,123.7,123.7,16837.0,109.2713,109.333,109.0597,109.0597,16837.0
2020-07-28 15:15:00,123.72,123.88,123.69,123.86,11834.0,109.0774,109.2184,109.0509,109.2008,11834.0
2020-07-28 15:20:00,123.85,123.9,123.77,123.77,10537.0,109.192,109.2361,109.1214,109.1214,10537.0
2020-07-28 15:25:00,123.77,123.85,123.69,123.7,16252.0,109.1214,109.192,109.0509,109.0597,16252.0
2020-07-28 15:30:00,123.68,123.81,123.55,123.66,17880.0,109.0421,109.1567,108.9275,109.0245,17880.0
2020-07-28 15:35:00,123.66,123.7,123.62,123.62,14151.0,109.0245,109.0597,108.9892,108.9892,14151.0
2020-07-28 15:40:00,123.62,123.62,123.45,123.46,17746.0,108.9892,108.9892,108.8393,108.8481,17746.0
2020-07-28 15:45:00,123.44,123.61,123.44,123.6,55520.0,108.8305,108.9804,108.8305,108.9716,55520.0
2020-07-28 15:50:00,123.59,123.59,123.41,123.49,60223.0,108.9627,108.9627,108.8041,108.8746,60223.0
2020-07-28 15:55:00,123.43,123.45,123.2,123.31,123518.0,108.8217,108.8393,108.6189,108.7159,123518.0
2020-07-29 09:30:00,123.47,123.8,123.32,123.65,40824.0,108.8569,109.1479,108.7247,109.0156,40824.0
2020-07-29 09:35:00,123.69,123.71,123.37,123.37,16526.0,109.0509,109.0685,108.7688,108.7688,16526.0
2020-07-29 09:40:00,123.41,123.57,123.25,123.28,13402.0,108.8041,108.9451,108.663,108.6894,13402.0
2020-07-29 09:45:00,123.23,123.37,122.9,122.9,23783.0,108.6454,108.7688,108.3544,108.3544,23783.0
2020-07-29 09:50:00,122.93,123.52,122.92,123.52,29060.0,108.3809,108.901,108.372,108.901,29060.0
2020-07-29 09:55:00,123.57,124.0,123.56,123.82,37415.0,108.9451,109.3242,108.9363,109.1655,37415.0
2020-07-29 10:00:00,123.82,123.87,123.65,123.74,16204.0,109.1655,109.2096,109.0156,109.095,16204.0
2020-07-29 10:05:00,123.76,123.84,123.57,123.84,19179.0,109.1126,109.1832,108.9451,109.1832,19179.0
2020-07-29 10:10:00,123.82,123.86,123.68,123.78,21515.0,109.1655,109.2008,109.0421,109.1303,21515.0
2020-07-29 10:15:00,123.81,123.95,123.64,123.75,16742.0,109.1567,109.2801,109.0068,109.1038,16742.0
2020-07-29 10:20:00,123.74,123.88,123.61,123.72,16411.0,109.095,109.2184,108.9804,109.0774,16411.0
2020-07-29 10:25:00,123.73,123.85,123.57,123.57,12654.0,109.0862,109.192,108.9451,108.9451,12654.0
2020-07-29 10:30:00,123.55,123.7,123.48,123.68,11799.0,108.9275,109.0597,108.8658,109.0421,11799.0
2020-07-29 10:35:00,123.67,123.67,123.4,123.51,12627.0,109.0333,109.0333,108.7952,108.8922,12627.0
2020-07-29 10:40:00,123.51,123.76,123.48,123.76,13681.0,108.8922,109.1126,108.8658,109.1126,13681.0
2020-07-29 10:45:00,123.75,123.96,123.72,123.95,17850.0,109.1038,109.289,109.0774,109.2801,17850.0
2020-07-29 10:50:00,123.96,124.11,123.9,123.98,33816.0,109.289,109.4212,109.2361,109.3066,33816.0
2020-07-29 10:55:00,123.97,124.01,123.92,123.97,11415.0,109.2978,109.333,109.2537,109.2978,11415.0
2020-07-29 11:00:00,123.97,123.99,123.75,123.75,17516.0,109.2978,109.3154,109.1038,109.1038,17516.0
2020-07-29 11:05:00,123.77,123.94,123.75,123.89,20883.0,109.1214,109.2713,109.1038,109.2272,20883.0
2020-07-29 11:10:00,123.9,123.99,123.88,123.89,25780.0,109.2361,109.3154,109.2184,109.2272,25780.0
2020-07-29 11:15:00,123.88,123.88,123.68,123.84,12863.0,109.2184,109.2184,109.0421,109.1832,12863.0
2020-07-29 11:20:00,123.86,124.09,123.83,123.93,23631.0,109.2008,109.4036,109.1743,109.2625,23631.0
2020-07-29 11:25:00,123.91,123.94,123.78,123.79,6566.0,109.2449,109.2713,109.1303,109.1391,6566.0
2020-07-29 11:30:00,123.77,123.87,123.71,123.85,8402.0,109.1214,109.2096,109.0685,109.192,8402.0
2020-07-29 11:35:00,123.84,124.03,123.83,124.03,15564.0,109.1832,109.3507,109.1743,109.3507,15564.0
2020-07-29 11:40:00,124.0,124.08,123.99,124.08,13280.0,109.3242,109.3948,109.3154,109.3948,13280.0
2020-07-29 11:45:00,124.07,124.08,123.94,123.97,16680.0,109.3859,109.3948,109.2713,109.2978,16680.0
2020-07-29 11:50:00,123.96,124.13,123.93,124.13,19528.0,109.289,109.4388,109.2625,109.4388,19528.0
2020-07-29 11:55:00,124.13,124.22,124.13,124.15,18127.0,109.4388,109.5182,109.4388,109.4565,18127.0
2020-07-29 12:00:00,124.14,124.21,124.12,124.13,21480.0,109.4477,109.5094,109.43,109.4388,21480.0
2020-07-29 12:05:00,124.09,124.14,124.07,124.11,18157.0,109.4036,109.4477,109.3859,109.4212,18157.0
2020-07-29 12:10:00,124.12,124.2,124.08,124.09,15824.0,109.43,109.5006,109.3948,109.4036,15824.0
2020-07-29 12:15:00,124.1,124.1,123.99,124.0,14184.0,109.4124,109.4124,109.3154,109.3242,14184.0
2020-07-29 12:20:00,124.0,124.02,123.94,124.0,8656.0,109.3242,109.3419,109.2713,109.3242,8656.0
2020-07-29 12:25:00,124.03,124.23,124.03,124.22,13169.0,109.3507,109.527,109.3507,109.5182,13169.0
2020-07-29 12:30:00,124.21,124.22,124.06,124.1,12823.0,109.5094,109.5182,109.3771,109.4124,12823.0
2020-07-29 12:35:00,124.09,124.18,124.04,124.04,14720.0,109.4036,109.4829,109.3595,109.3595,14720.0
2020-07-29 12:40:00,124.04,124.22,124.04,124.18,18624.0,109.3595,109.5182,109.3595,109.4829,18624.0
2020-07-29 12:45:00,124.18,124.2,124.07,124.08,10547.0,109.4829,109.5006,109.3859,109.3948,10547.0
2020-07-29 12:50:00,124.06,124.14,124.03,124.12,9257.0,109.3771,109.4477,109.3507,109.43,9257.0
2020-07-29 12:55:00,124.12,124.15,124.08,124.1,8922.0,109.43,109.4565,109.3948,109.4124,8922.0
2020-07-29 13:00:00,124.14,124.16,124.03,124.03,15239.0,109.4477,109.4653,109.3507,109.3507,15239.0
2020-07-29 13:05:00,124.03,124.14,123.99,124.13,11797.0,109.3507,109.4477,109.3154,109.4388,11797.0
2020-07-29 13:10:00,124.12,124.13,124.04,124.07,10178.0,109.43,109.4388,109.3595,109.3859,10178.0
2020-07-29 13:15:00,124.06,124.13,124.05,124.09,8154.0,109.3771,109.4388,109.3683,109.4036,8154.0
2020-07-29 13:20:00,124.06,124.17,124.06,124.17,8522.0,109.3771,109.4741,109.3771,109.4741,8522.0
2020-07-29 13:25:00,124.19,124.31,124.19,124.26,14070.0,109.4917,109.5975,109.4917,109.5535,14070.0
2020-07-29 13:30:00,124.25,124.29,124.21,124.21,10305.0,109.5446,109.5799,109.5094,109.5094,10305.0
2020-07-29 13:35:00,124.22,124.25,124.14,124.21,8940.0,109.5182,109.5446,109.4477,109.5094,8940.0
2020-07-29 13:40:00,124.2,124.24,124.15,124.23,12428.0,109.5006,109.5358,109.4565,109.527,12428.0
2020-07-29 13:45:00,124.22,124.24,124.15,124.24,13296.0,109.5182,109.5358,109.4565,109.5358,13296.0
2020-07-29 13:50:00,124.25,124.28,124.2,124.26,9171.0,109.5446,109.5711,109.5006,109.5535,9171.0
2020-07-29 13:55:00,124.25,124.3,124.12,124.18,11253.0,109.5446,109.5887,109.43,109.4829,11253.0
2020-07-29 14:00:00,124.16,124.35,124.09,124.17,12847.0,109.4653,109.6328,109.4036,109.4741,12847.0
2020-07-29 14:05:00,124.19,124.23,124.13,124.21,5688.0,109.4917,109.527,109.4388,109.5094,5688.0
2020-07-29 14:10:00,124.21,124.21,124.1,124.12,10468.0,109.5094,109.5094,109.4124,109.43,10468.0
2020-07-29 14:15:00,124.12,124.2,124.08,124.16,9467.0,109.43,109.5006,109.3948,109.4653,9467.0
2020-07-29 14:20:00,124.18,124.23,124.13,124.22,5464.0,109.4829,109.527,109.4388,109.5182,5464.0
2020-07-29 14:25:00,124.21,124.3,124.2,124.27,7788.0,109.5094,109.5887,109.5006,109.5623,7788.0
2020-07-29 14:30:00,124.26,124.41,124.26,124.33,13398.0,109.5535,109.6857,109.5535,109.6152,13398.0
2020-07-29 14:35:00,124.35,124.38,124.28,124.35,10057.0,109.6328,109.6592,109.5711,109.6328,10057.0
2020-07-29 14:40:00,124.34,124.48,124.31,124.43,14795.0,109.624,109.7474,109.5975,109.7033,14795.0
2020-07-29 14:45:00,124.44,124.45,124.38,124.44,10907.0,109.7121,109.721,109.6592,109.7121,10907.0
2020-07-29 14:50:00,124.43,124.44,124.31,124.34,10217.0,109.7033,109.7121,109.5975,109.624,10217.0
2020-07-29 14:55:00,124.35,124.35,124.18,124.18,13518.0,109.6328,109.6328,109.4829,109.4829,13518.0
2020-07-29 15:00:00,124.19,124.21,123.93,123.93,14341.0,109.4917,109.5094,109.2625,109.2625,14341.0
2020-07-29 15:05:00,123.93,124.01,123.9,123.99,11864.0,109.2625,109.333,109.2361,109.3154,11864.0
2020-07-29 15:10:00,123.99,124.14,123.99,124.06,11198.0,109.3154,109.4477,109.3154,109.3771,11198.0
2020-07-29 15:15:00,124.08,124.14,124.03,124.11,9347.0,109.3948,109.4477,109.3507,109.4212,9347.0
2020-07-29 15:20:00,124.13,124.25,124.13,124.16,15354.0,109.4388,109.5446,109.4388,109.4653,15354.0
2020-07-29 15:25:00,124.17,124.17,123.99,124.09,14847.0,109.4741,109.4741,109.3154,109.4036,14847.0
2020-07-29 15:30:00,124.09,124.3,124.03,124.2,26523.0,109.4036,109.5887,109.3507,109.5006,26523.0
2020-07-29 15:35:00,124.18,124.23,124.11,124.12,21192.0,109.4829,109.527,109.4212,109.43,21192.0
2020-07-29 15:40:00,124.12,124.14,123.83,123.89,25606.0,109.43,109.4477,109.1743,109.2272,25606.0
2020-07-29 15:45:00,123.9,123.99,123.62,123.99,47232.0,109.2361,109.3154,108.9892,109.3154,47232.0
2020-07-29 15:50:00,123.98,124.02,123.83,123.85,37063.0,109.3066,109.3419,109.1743,109.192,37063.0
2020-07-29 15:55:00,123.84,123.84,123.51,123.68,100516.0,109.1832,109.1832,108.8922,109.0421,100516.0
2020-07-30 09:30:00,122.33,122.51,121.9,122.11,75235.0,107.8519,108.0106,107.4728,107.6579,75235.0
2020-07-30 09:35:00,122.09,122.18,121.82,122.01,29919.0,107.6403,107.7196,107.4022,107.5697,29919.0
2020-07-30 09:40:00,122.0,122.85,122.0,122.78,54439.0,107.5609,108.3103,107.5609,108.2486,54439.0
2020-07-30 09:45:00,122.7,123.03,122.7,122.83,28297.0,108.1781,108.469,108.1781,108.2927,28297.0
2020-07-30 09:50:00,122.79,122.86,122.52,122.53,33458.0,108.2574,108.3191,108.0194,108.0282,33458.0
2020-07-30 09:55:00,122.51,123.0,122.37,122.85,45188.0,108.0106,108.4426,107.8871,108.3103,45188.0
2020-07-30 10:00:00,122.86,123.4,122.54,123.4,48729.0,108.3191,108.7952,108.037,108.7952,48729.0
2020-07-30 10:05:00,123.35,123.48,123.05,123.44,31778.0,108.7512,108.8658,108.4867,108.8305,31778.0
2020-07-30 10:10:00,123.43,123.43,123.2,123.31,29859.0,108.8217,108.8217,108.6189,108.7159,29859.0
2020-07-30 10:15:00,123.28,123.69,123.21,123.65,43090.0,108.6894,109.0509,108.6277,109.0156,43090.0
2020-07-30 10:20:00,123.63,123.81,123.46,123.78,46117.0,108.998,109.1567,108.8481,109.1303,46117.0
2020-07-30 10:25:00,123.75,123.84,123.53,123.53,35418.0,109.1038,109.1832,108.9098,108.9098,35418.0
2020-07-30 10:30:00,123.55,123.55,123.17,123.23,33262.0,108.9275,108.9275,108.5925,108.6454,33262.0
2020-07-30 10:35:00,123.22,123.47,123.05,123.41,31358.0,108.6365,108.8569,108.4867,108.8041,31358.0
2020-07-30 10:40:00,123.41,123.41,123.0,123.13,12547.0,108.8041,108.8041,108.4426,108.5572,12547.0
2020-07-30 10:45:00,123.12,123.24,123.05,123.05,13138.0,108.5484,108.6542,108.4867,108.4867,13138.0
2020-07-30 10:50:00,123.0,123.17,122.75,123.14,19168.0,108.4426,108.5925,108.2222,108.566,19168.0
2020-07-30 10:55:00,123.16,123.21,123.11,123.19,9116.0,108.5836,108.6277,108.5396,108.6101,9116.0
2020-07-30 11:00:00,123.25,123.69,123.05,123.69,18188.0,108.663,109.0509,108.4867,109.0509,18188.0
2020-07-30 11:05:00,123.68,123.87,123.56,123.84,21418.0,109.0421,109.2096,108.9363,109.1832,21418.0
2020-07-30 11:10:00,123.83,123.83,123.66,123.73,15582.0,109.1743,109.1743,109.0245,109.0862,15582.0
2020-07-30 11:15:00,123.73,123.88,123.63,123.81,19109.0,109.0862,109.2184,108.998,109.1567,19109.0
2020-07-30 11:20:00,123.81,124.17,123.8,123.93,41984.0,109.1567,109.4741,109.1479,109.2625,41984.0
2020-07-30 11:25:00,123.92,123.97,123.79,123.9,21585.0,109.2537,109.2978,109.1391,109.2361,21585.0
2020-07-30 11:30:00,123.91,124.05,123.73,123.97,20896.0,109.2449,109.3683,109.0862,109.2978,20896.0
2020-07-30 11:35:00,123.97,124.22,123.91,124.15,25778.0,109.2978,109.5182,109.2449,109.4565,25778.0
2020-07-30 11:40:00,124.15,124.21,123.97,124.17,19184.0,109.4565,109.5094,109.2978,109.4741,19184.0
2020-07-30 11:45:00,124.16,124.26,124.09,124.25,11331.0,109.4653,109.5535,109.4036,109.5446,11331.0
2020-07-30 11:50:00,124.25,124.25,124.11,124.2,14563.0,109.5446,109.5446,109.4212,109.5006,14563.0
2020-07-30 11:55:00,124.26,124.33,124.18,124.33,21206.0,109.5535,109.6152,109.4829,109.6152,21206.0
2020-07-30 12:00:00,124.36,124.45,124.35,124.36,13883.0,109.6416,109.721,109.6328,109.6416,13883.0
2020-07-30 12:05:00,124.37,124.42,124.21,124.25,16539.0,109.6504,109.6945,109.5094,109.5446,16539.0
2020-07-30 12:10:00,124.25,124.39,124.21,124.39,15563.0,109.5446,109.6681,109.5094,109.6681,15563.0
2020-07-30 12:15:00,124.4,124.9,124.36,124.83,44475.0,109.6769,110.1177,109.6416,110.056,44475.0
2020-07-30 12:20:00,124.83,124.92,124.7,124.89,35118.0,110.056,110.1353,109.9414,110.1089,35118.0
2020-07-30 12:25:00,124.9,125.15,124.85,124.96,65856.0,110.1177,110.3381,110.0736,110.1706,65856.0
2020-07-30 12:30:00,124.97,125.36,124.88,125.12,111768.0,110.1794,110.5233,110.1001,110.3117,111768.0
2020-07-30 12:35:00,125.11,125.28,124.94,124.96,150033.0,110.3029,110.4527,110.153,110.1706,150033.0
2020-07-30 12:40:00,124.93,125.11,124.78,125.06,51832.0,110.1442,110.3029,110.0119,110.2588,51832.0
2020-07-30 12:45:00,125.05,125.1,124.91,125.05,33321.0,110.25,110.294,110.1265,110.25,33321.0
2020-07-30 12:50:00,125.08,125.3,125.08,125.3,42335.0,110.2764,110.4704,110.2764,110.4704,42335.0
2020-07-30 12:55:00,125.29,125.4,125.2,125.37,26512.0,110.4615,110.5585,110.3822,110.5321,26512.0
2020-07-30 13:00:00,125.38,125.42,125.21,125.24,20461.0,110.5409,110.5762,110.391,110.4175,20461.0
2020-07-30 13:05:00,125.23,125.31,125.2,125.22,19729.0,110.4086,110.4792,110.3822,110.3998,19729.0
2020-07-30 13:10:00,125.23,125.35,125.16,125.33,16927.0,110.4086,110.5144,110.3469,110.4968,16927.0
2020-07-30 13:15:00,125.29,125.38,125.26,125.34,17040.0,110.4615,110.5409,110.4351,110.5056,17040.0
2020-07-30 13:20:00,125.34,125.35,125.16,125.17,25283.0,110.5056,110.5144,110.3469,110.3557,25283.0
2020-07-30 13:25:00,125.18,125.26,125.04,125.05,19954.0,110.3646,110.4351,110.2411,110.25,19954.0
2020-07-30 13:30:00,125.04,125.05,124.83,124.91,33289.0,110.2411,110.25,110.056,110.1265,33289.0
2020-07-30 13:35:00,124.9,124.92,124.75,124.78,23832.0,110.1177,110.1353,109.9855,110.0119,23832.0
2020-07-30 13:40:00,124.76,124.82,124.59,124.64,19643.0,109.9943,110.0472,109.8444,109.8885,19643.0
2020-07-30 13:45:00,124.65,124.77,124.64,124.67,17615.0,109.8973,110.0031,109.8885,109.9149,17615.0
2020-07-30 13:50:00,124.67,124.95,124.66,124.93,22541.0,109.9149,110.1618,109.9061,110.1442,22541.0
2020-07-30 13:55:00,124.94,124.94,124.8,124.86,17692.0,110.153,110.153,110.0295,110.0824,17692.0
2020-07-30 14:00:00,124.85,124.87,124.68,124.75,14383.0,110.0736,110.0913,109.9237,109.9855,14383.0
2020-07-30 14:05:00,124.73,124.78,124.68,124.69,18516.0,109.9678,110.0119,109.9237,109.9326,18516.0
2020-07-30 14:10:00,124.69,124.73,124.59,124.62,17174.0,109.9326,109.9678,109.8444,109.8708,17174.0
2020-07-30 14:15:00,124.63,124.67,124.54,124.55,38887.0,109.8797,109.9149,109.8003,109.8091,38887.0
2020-07-30 14:20:00,124.56,124.74,124.48,124.68,17785.0,109.8179,109.9766,109.7474,109.9237,17785.0
2020-07-30 14:25:00,124.67,124.69,124.39,124.45,15662.0,109.9149,109.9326,109.6681,109.721,15662.0
2020-07-30 14:30:00,124.48,124.66,124.48,124.61,15914.0,109.7474,109.9061,109.7474,109.862,15914.0
2020-07-30 14:35:00,124.62,124.7,124.55,124.62,17324.0,109.8708,109.9414,109.8091,109.8708,17324.0
2020-07-30 14:40:00,124.62,124.65,124.58,124.63,9969.0,109.8708,109.8973,109.8356,109.8797,9969.0
2020-07-30 14:45:00,124.64,124.82,124.6,124.76,38975.0,109.8885,110.0472,109.8532,109.9943,38975.0
2020-07-30 14:50:00,124.79,124.83,124.75,124.76,15368.0,110.0207,110.056,109.9855,109.9943,15368.0
2020-07-30 14:55:00,124.77,124.82,124.7,124.81,18446.0,110.0031,110.0472,109.9414,110.0384,18446.0
2020-07-30 15:00:00,124.79,124.86,124.72,124.86,92843.0,110.0207,110.0824,109.959,110.0824,92843.0
2020-07-30 15:05:00,124.81,124.83,124.55,124.7,46443.0,110.0384,110.056,109.8091,109.9414,46443.0
2020-07-30 15:10:00,124.7,124.73,124.63,124.67,22320.0,109.9414,109.9678,109.8797,109.9149,22320.0
2020-07-30 15:15:00,124.66,124.71,124.58,124.71,18980.0,109.9061,109.9502,109.8356,109.9502,18980.0
2020-07-30 15:20:00,124.71,124.73,124.55,124.65,18213.0,109.9502,109.9678,109.8091,109.8973,18213.0
2020-07-30 15:25:00,124.64,124.73,124.59,124.68,30012.0,109.8885,109.9678,109.8444,109.9237,30012.0
2020-07-30 15:30:00,124.68,124.77,124.62,124.63,35476.0,109.9237,110.0031,109.8708,109.8797,35476.0
2020-07-30 15:35:00,124.62,124.67,124.56,124.57,36041.0,109.8708,109.9149,109.8179,109.8268,36041.0
2020-07-30 15:40:00,124.58,124.61,124.52,124.61,45960.0,109.8356,109.862,109.7827,109.862,45960.0
2020-07-30 15:45:00,124.61,124.68,124.53,124.6,62376.0,109.862,109.9237,109.7915,109.8532,62376.0
2020-07-30 15:50:00,124.61,124.79,124.49,124.54,90136.0,109.862,110.0207,109.7562,109.8003,90136.0
2020-07-30 15:55:00,124.54,124.71,124.27,124.61,194116.0,109.8003,109.9502,109.5623,109.862,194116.0
2020-07-31 09:30:00,124.28,124.46,123.93,124.24,71269.0,109.5711,109.7298,109.2625,109.5358,71269.0
2020-07-31 09:35:00,124.24,124.54,124.11,124.54,66933.0,109.5358,109.8003,109.4212,109.8003,66933.0
2020-07-31 09:40:00,124.52,124.64,124.05,124.05,60727.0,109.7827,109.8885,109.3683,109.3683,60727.0
2020-07-31 09:45:00,124.04,124.06,123.84,124.05,23023.0,109.3595,109.3771,109.1832,109.3683,23023.0
2020-07-31 09:50:00,124.07,124.4,124.0,124.15,36637.0,109.3859,109.6769,109.3242,109.4565,36637.0
2020-07-31 09:55:00,124.15,124.24,123.95,124.06,12227.0,109.4565,109.5358,109.2801,109.3771,12227.0
2020-07-31 10:00:00,124.13,124.2,123.94,124.13,17886.0,109.4388,109.5006,109.2713,109.4388,17886.0
2020-07-31 10:05:00,124.07,124.31,124.03,124.2,21829.0,109.3859,109.5975,109.3507,109.5006,21829.0
2020-07-31 10:10:00,124.21,124.59,124.1,124.57,32598.0,109.5094,109.8444,109.4124,109.8268,32598.0
2020-07-31 10:15:00,124.59,124.69,124.5,124.55,31858.0,109.8444,109.9326,109.765,109.8091,31858.0
2020-07-31 10:20:00,124.56,124.83,124.38,124.73,32066.0,109.8179,110.056,109.6592,109.9678,32066.0
2020-07-31 10:25:00,124.71,125.02,124.67,124.97,39597.0,109.9502,110.2235,109.9149,110.1794,39597.0
2020-07-31 10:30:00,124.98,125.3,124.91,124.95,72161.0,110.1882,110.4704,110.1265,110.1618,72161.0
2020-07-31 10:35:00,124.95,125.15,124.93,125.11,20781.0,110.1618,110.3381,110.1442,110.3029,20781.0
2020-07-31 10:40:00,125.12,125.14,124.96,125.09,23504.0,110.3117,110.3293,110.1706,110.2852,23504.0
2020-07-31 10:45:00,125.11,125.11,124.89,125.05,24716.0,110.3029,110.3029,110.1089,110.25,24716.0
2020-07-31 10:50:00,125.06,125.13,124.93,124.98,30001.0,110.2588,110.3205,110.1442,110.1882,30001.0
2020-07-31 10:55:00,124.98,125.01,124.81,124.9,15101.0,110.1882,110.2147,110.0384,110.1177,15101.0
2020-07-31 11:00:00,124.89,124.98,124.8,124.85,35375.0,110.1089,110.1882,110.0295,110.0736,35375.0
2020-07-31 11:05:00,124.85,124.94,124.74,124.75,16898.0,110.0736,110.153,109.9766,109.9855,16898.0
2020-07-31 11:10:00,124.78,125.01,124.74,125.01,13937.0,110.0119,110.2147,109.9766,110.2147,13937.0
2020-07-31 11:15:00,124.99,125.13,124.86,125.13,14139.0,110.1971,110.3205,110.0824,110.3205,14139.0
2020-07-31 11:20:00,125.12,125.2,125.11,125.13,12851.0,110.3117,110.3822,110.3029,110.3205,12851.0
2020-07-31 11:25:00,125.13,125.16,125.04,125.08,15365.0,110.3205,110.3469,110.2411,110.2764,15365.0
2020-07-31 11:30:00,125.07,125.08,124.64,124.64,63076.0,110.2676,110.2764,109.8885,109.8885,63076.0
2020-07-31 11:35:00,124.63,124.76,124.52,124.75,26938.0,109.8797,109.9943,109.7827,109.9855,26938.0
2020-07-31 11:40:00,124.75,124.9,124.72,124.77,17605.0,109.9855,110.1177,109.959,110.0031,17605.0
2020-07-31 11:45:00,124.73,124.84,124.58,124.69,7390.0,109.9678,110.0648,109.8356,109.9326,7390.0
2020-07-31 11:50:00,124.69,124.71,124.56,124.59,16697.0,109.9326,109.9502,109.8179,109.8444,16697.0
2020-07-31 11:55:00,124.59,124.73,124.58,124.73,10531.0,109.8444,109.9678,109.8356,109.9678,10531.0
2020-07-31 12:00:00,124.72,124.79,124.51,124.64,17731.0,109.959,110.0207,109.7739,109.8885,17731.0
2020-07-31 12:05:00,124.64,124.71,124.41,124.45,18568.0,109.8885,109.9502,109.6857,109.721,18568.0
2020-07-31 12:10:00,124.49,124.55,124.4,124.41,8570.0,109.7562,109.8091,109.6769,109.6857,8570.0
2020-07-31 12:15:00,124.38,124.46,124.15,124.27,18068.0,109.6592,109.7298,109.4565,109.5623,18068.0
2020-07-31 12:20:00,124.29,124.37,124.22,124.28,11623.0,109.5799,109.6504,109.5182,109.5711,11623.0
2020-07-31 12:25:00,124.27,124.39,124.24,124.24,8064.0,109.5623,109.6681,109.5358,109.5358,8064.0
2020-07-31 12:30:00,124.21,124.22,123.98,124.04,14398.0,109.5094,109.5182,109.3066,109.3595,14398.0
2020-07-31 12:35:00,124.03,124.09,123.96,124.04,23612.0,109.3507,109.4036,109.289,109.3595,23612.0
2020-07-31 12:40:00,124.08,124.14,124.05,124.09,10496.0,109.3948,109.4477,109.3683,109.4036,10496.0
2020-07-31 12:45:00,124.08,124.11,123.98,124.0,9224.0,109.3948,109.4212,109.3066,109.3242,9224.0
2020-07-31 12:50:00,123.99,124.01,123.89,123.92,30893.0,109.3154,109.333,109.2272,109.2537,30893.0
2020-07-31 12:55:00,123.87,123.97,123.83,123.94,11361.0,109.2096,109.2978,109.1743,109.2713,11361.0
2020-07-31 13:00:00,123.91,123.99,123.87,123.94,7168.0,109.2449,109.3154,109.2096,109.2713,7168.0
2020-07-31 13:05:00,123.95,124.04,123.94,124.0,9130.0,109.2801,109.3595,109.2713,109.3242,9130.0
2020-07-31 13:10:00,123.97,124.0,123.83,123.83,12751.0,109.2978,109.3242,109.1743,109.1743,12751.0
2020-07-31 13:15:00,123.86,123.89,123.79,123.88,10033.0,109.2008,109.2272,109.1391,109.2184,10033.0
2020-07-31 13:20:00,123.89,124.0,123.89,123.98,10029.0,109.2272,109.3242,109.2272,109.3066,10029.0
2020-07-31 13:25:00,124.01,124.05,123.94,124.03,9663.0,109.333,109.3683,109.2713,109.3507,9663.0
2020-07-31 13:30:00,124.02,124.03,123.88,123.92,12631.0,109.3419,109.3507,109.2184,109.2537,12631.0
2020-07-31 13:35:00,123.92,124.1,123.91,124.08,8604.0,109.2537,109.4124,109.2449,109.3948,8604.0
2020-07-31 13:40:00,124.07,124.2,124.06,124.17,10656.0,109.3859,109.5006,109.3771,109.4741,10656.0
2020-07-31 13:45:00,124.16,124.26,124.15,124.25,8991.0,109.4653,109.5535,109.4565,109.5446,8991.0
2020-07-31 13:50:00,124.24,124.27,124.2,124.24,8591.0,109.5358,109.5623,109.5006,109.5358,8591.0
2020-07-31 13:55:00,124.25,124.26,124.09,124.14,13478.0,109.5446,109.5535,109.4036,109.4477,13478.0
2020-07-31 14:00:00,124.17,124.19,124.0,124.04,6531.0,109.4741,109.4917,109.3242,109.3595,6531.0
2020-07-31 14:05:00,124.05,124.05,123.93,123.93,9730.0,109.3683,109.3683,109.2625,109.2625,9730.0
2020-07-31 14:10:00,123.92,123.99,123.88,123.95,8383.0,109.2537,109.3154,109.2184,109.2801,8383.0
2020-07-31 14:15:00,123.95,124.02,123.88,123.98,19810.0,109.2801,109.3419,109.2184,109.3066,19810.0
2020-07-31 14:20:00,123.98,124.13,123.96,124.12,7861.0,109.3066,109.4388,109.289,109.43,7861.0
2020-07-31 14:25:00,124.12,124.23,124.11,124.23,10664.0,109.43,109.527,109.4212,109.527,10664.0
2020-07-31 14:30:00,124.22,124.33,124.2,124.32,18604.0,109.5182,109.6152,109.5006,109.6063,18604.0
2020-07-31 14:35:00,124.33,124.51,124.33,124.46,17715.0,109.6152,109.7739,109.6152,109.7298,17715.0
2020-07-31 14:40:00,124.48,124.72,124.45,124.7,19626.0,109.7474,109.959,109.721,109.9414,19626.0
2020-07-31 14:45:00,124.69,124.83,124.67,124.74,14020.0,109.9326,110.056,109.9149,109.9766,14020.0
2020-07-31 14:50:00,124.71,124.81,124.68,124.77,13227.0,109.9502,110.0384,109.9237,110.0031,13227.0
2020-07-31 14:55:00,124.79,124.86,124.71,124.78,16055.0,110.0207,110.0824,109.9502,110.0119,16055.0
2020-07-31 15:00:00,124.8,124.94,124.68,124.83,19179.0,110.0295,110.153,109.9237,110.056,19179.0
2020-07-31 15:05:00,124.81,124.91,124.81,124.91,11640.0,110.0384,110.1265,110.0384,110.1265,11640.0
2020-07-31 15:10:00,124.92,124.99,124.86,124.96,16058.0,110.1353,110.1971,110.0824,110.1706,16058.0
2020-07-31 15:15:00,124.99,125.08,124.88,125.05,31278.0,110.1971,110.2764,110.1001,110.25,31278.0
2020-07-31 15:20:00,125.08,125.22,125.08,125.15,26598.0,110.2764,110.3998,110.2764,110.3381,26598.0
2020-07-31 15:25:00,125.14,125.26,125.09,125.25,28044.0,110.3293,110.4351,110.2852,110.4263,28044.0
2020-07-31 15:30:00,125.23,125.39,125.23,125.31,43143.0,110.4086,110.5497,110.4086,110.4792,43143.0
2020-07-31 15:35:00,125.32,125.68,125.32,125.42,68314.0,110.488,110.8054,110.488,110.5762,68314.0
2020-07-31 15:40:00,125.43,125.51,125.3,125.44,54986.0,110.585,110.6555,110.4704,110.5938,54986.0
2020-07-31 15:45:00,125.46,125.77,125.46,125.6,67708.0,110.6114,110.8847,110.6114,110.7349,67708.0
2020-07-31 15:50:00,125.62,125.73,125.51,125.58,58299.0,110.7525,110.8495,110.6555,110.7172,58299.0
2020-07-31 15:55:00,125.58,125.93,125.58,125.88,164512.0,110.7172,111.0258,110.7172,110.9817,164512.0
2020-08-03 09:30:00,126.49,126.87,126.25,126.6,77410.0,111.5195,111.8545,111.3079,111.6165,77410.0
2020-08-03 09:35:00,126.51,126.97,126.41,126.76,41869.0,111.5372,111.9427,111.449,111.7576,41869.0
2020-08-03 09:40:00,126.76,127.04,126.75,126.91,36316.0,111.7576,112.0044,111.7488,111.8898,36316.0
2020-08-03 09:45:00,127.0,127.18,126.56,126.81,65641.0,111.9692,112.1279,111.5812,111.8017,65641.0
2020-08-03 09:50:00,126.84,126.85,126.36,126.43,38983.0,111.8281,111.8369,111.4049,111.4666,38983.0
2020-08-03 09:55:00,126.43,127.07,126.28,126.98,27638.0,111.4666,112.0309,111.3344,111.9515,27638.0
2020-08-03 10:00:00,127.06,127.5,127.06,127.49,44512.0,112.0221,112.41,112.0221,112.4012,44512.0
2020-08-03 10:05:00,127.47,127.82,127.47,127.82,35304.0,112.3835,112.6921,112.3835,112.6921,35304.0
2020-08-03 10:10:00,127.82,128.16,127.82,128.01,51026.0,112.6921,112.9919,112.6921,112.8596,51026.0
2020-08-03 10:15:00,127.97,128.17,127.94,127.98,36164.0,112.8244,113.0007,112.7979,112.8332,36164.0
2020-08-03 10:20:00,127.99,128.04,127.6,127.72,41340.0,112.842,112.8861,112.4982,112.6039,41340.0
2020-08-03 10:25:00,127.73,127.76,127.35,127.53,51671.0,112.6128,112.6392,112.2777,112.4364,51671.0
2020-08-03 10:30:00,127.54,127.68,127.36,127.66,80618.0,112.4453,112.5687,112.2866,112.5511,80618.0
2020-08-03 10:35:00,127.66,128.03,127.66,127.75,25340.0,112.5511,112.8773,112.5511,112.6304,25340.0
2020-08-03 10:40:00,127.74,127.89,127.62,127.63,29735.0,112.6216,112.7538,112.5158,112.5246,29735.0
2020-08-03 10:45:00,127.6,127.6,127.35,127.48,26200.0,112.4982,112.4982,112.2777,112.3924,26200.0
2020-08-03 10:50:00,127.48,127.73,127.46,127.57,20194.0,112.3924,112.6128,112.3747,112.4717,20194.0
2020-08-03 10:55:00,127.59,127.71,127.41,127.64,35015.0,112.4893,112.5951,112.3306,112.5334,35015.0
2020-08-03 11:00:00,127.67,127.84,127.56,127.84,19449.0,112.5599,112.7097,112.4629,112.7097,19449.0
2020-08-03 11:05:00,127.86,127.94,127.76,127.84,19264.0,112.7274,112.7979,112.6392,112.7097,19264.0
2020-08-03 11:10:00,127.85,127.85,127.67,127.72,20291.0,112.7186,112.7186,112.5599,112.6039,20291.0
2020-08-03 11:15:00,127.7,127.93,127.7,127.78,28962.0,112.5863,112.7891,112.5863,112.6568,28962.0
2020-08-03 11:20:00,127.76,127.8,127.67,127.75,23728.0,112.6392,112.6745,112.5599,112.6304,23728.0
2020-08-03 11:25:00,127.75,127.84,127.67,127.76,20582.0,112.6304,112.7097,112.5599,112.6392,20582.0
2020-08-03 11:30:00,127.76,127.9,127.74,127.76,25575.0,112.6392,112.7626,112.6216,112.6392,25575.0
2020-08-03 11:35:00,127.79,127.81,127.66,127.74,23850.0,112.6657,112.6833,112.5511,112.6216,23850.0
2020-08-03 11:40:00,127.75,128.05,127.7,128.05,58359.0,112.6304,112.8949,112.5863,112.8949,58359.0
2020-08-03 11:45:00,128.09,128.24,128.03,128.06,38112.0,112.9302,113.0624,112.8773,112.9037,38112.0
2020-08-03 11:50:00,128.05,128.08,127.71,127.72,28008.0,112.8949,112.9213,112.5951,112.6039,28008.0
2020-08-03 11:55:00,127.71,127.89,127.64,127.89,31764.0,112.5951,112.7538,112.5334,112.7538,31764.0
2020-08-03 12:00:00,127.88,127.92,127.57,127.62,24434.0,112.745,112.7803,112.4717,112.5158,24434.0
2020-08-03 12:05:00,127.57,127.78,127.55,127.69,19852.0,112.4717,112.6568,112.4541,112.5775,19852.0
2020-08-03 12:10:00,127.7,127.82,127.57,127.78,16677.0,112.5863,112.6921,112.4717,112.6568,16677.0
2020-08-03 12:15:00,127.78,127.79,127.61,127.64,20417.0,112.6568,112.6657,112.507,112.5334,20417.0
2020-08-03 12:20:00,127.63,127.64,127.43,127.51,21352.0,112.5246,112.5334,112.3483,112.4188,21352.0
2020-08-03 12:25:00,127.5,127.52,127.17,127.21,20534.0,112.41,112.4276,112.119,112.1543,20534.0
2020-08-03 12:30:00,127.22,127.36,127.17,127.28,19823.0,112.1631,112.2866,112.119,112.216,19823.0
2020-08-03 12:35:00,127.27,127.32,127.17,127.18,13021.0,112.2072,112.2513,112.119,112.1279,13021.0
2020-08-03 12:40:00,127.19,127.19,126.81,126.9,19763.0,112.1367,112.1367,111.8017,111.881,19763.0
2020-08-03 12:45:00,126.91,127.03,126.9,126.96,20972.0,111.8898,111.9956,111.881,111.9339,20972.0
2020-08-03 12:50:00,126.95,126.98,126.78,126.84,13544.0,111.9251,111.9515,111.7752,111.8281,13544.0
2020-08-03 12:55:00,126.82,126.89,126.78,126.89,8610.0,111.8105,111.8722,111.7752,111.8722,8610.0
2020-08-03 13:00:00,126.9,127.0,126.87,126.89,10532.0,111.881,111.9692,111.8545,111.8722,10532.0
2020-08-03 13:05:00,126.89,126.99,126.75,126.98,18260.0,111.8722,111.9603,111.7488,111.9515,18260.0
2020-08-03 13:10:00,126.97,127.24,126.96,127.13,13089.0,111.9427,112.1808,111.9339,112.0838,13089.0
2020-08-03 13:15:00,127.12,127.18,127.04,127.04,16812.0,112.075,112.1279,112.0044,112.0044,16812.0
2020-08-03 13:20:00,127.05,127.22,127.04,127.18,12095.0,112.0132,112.1631,112.0044,112.1279,12095.0
2020-08-03 13:25:00,127.18,127.37,127.14,127.35,18102.0,112.1279,112.2954,112.0926,112.2777,18102.0
2020-08-03 13:30:00,127.34,127.34,127.18,127.25,11575.0,112.2689,112.2689,112.1279,112.1896,11575.0
2020-08-03 13:35:00,127.25,127.43,127.22,127.42,15715.0,112.1896,112.3483,112.1631,112.3395,15715.0
2020-08-03 13:40:00,127.44,127.44,127.36,127.39,17229.0,112.3571,112.3571,112.2866,112.313,17229.0
2020-08-03 13:45:00,127.39,127.59,127.37,127.59,20711.0,112.313,112.4893,112.2954,112.4893,20711.0
2020-08-03 13:50:00,127.57,127.58,127.42,127.46,19119.0,112.4717,112.4805,112.3395,112.3747,19119.0
2020-08-03 13:55:00,127.47,127.58,127.42,127.5,11289.0,112.3835,112.4805,112.3395,112.41,11289.0
2020-08-03 14:00:00,127.51,127.57,127.46,127.54,11900.0,112.4188,112.4717,112.3747,112.4453,11900.0
2020-08-03 14:05:00,127.53,127.53,127.44,127.45,10043.0,112.4364,112.4364,112.3571,112.3659,10043.0
2020-08-03 14:10:00,127.45,127.56,127.41,127.55,10239.0,112.3659,112.4629,112.3306,112.4541,10239.0
2020-08-03 14:15:00,127.56,127.59,127.54,127.57,12329.0,112.4629,112.4893,112.4453,112.4717,12329.0
2020-08-03 14:20:00,127.57,127.62,127.5,127.58,15402.0,112.4717,112.5158,112.41,112.4805,15402.0
2020-08-03 14:25:00,127.56,127.6,127.48,127.6,13698.0,112.4629,112.4982,112.3924,112.4982,13698.0
2020-08-03 14:30:00,127.62,127.73,127.59,127.68,9300.0,112.5158,112.6128,112.4893,112.5687,9300.0
2020-08-03 14:35:00,127.68,127.75,127.67,127.71,12403.0,112.5687,112.6304,112.5599,112.5951,12403.0
2020-08-03 14:40:00,127.72,127.79,127.63,127.71,12988.0,112.6039,112.6657,112.5246,112.5951,12988.0
2020-08-03 14:45:00,127.69,127.73,127.66,127.7,11515.0,112.5775,112.6128,112.5511,112.5863,11515.0
2020-08-03 14:50:00,127.69,127.77,127.54,127.54,17389.0,112.5775,112.648,112.4453,112.4453,17389.0
2020-08-03 14:55:00,127.55,127.67,127.51,127.64,17216.0,112.4541,112.5599,112.4188,112.5334,17216.0
2020-08-03 15:00:00,127.63,127.84,127.61,127.84,20618.0,112.5246,112.7097,112.507,112.7097,20618.0
2020-08-03 15:05:00,127.84,127.88,127.8,127.85,13792.0,112.7097,112.745,112.6745,112.7186,13792.0
2020-08-03 15:10:00,127.86,127.95,127.84,127.92,16940.0,112.7274,112.8067,112.7097,112.7803,16940.0
2020-08-03 15:15:00,127.94,128.03,127.92,127.96,29937.0,112.7979,112.8773,112.7803,112.8155,29937.0
2020-08-03 15:20:00,127.96,128.1,127.94,127.96,47920.0,112.8155,112.939,112.7979,112.8155,47920.0
2020-08-03 15:25:00,127.97,128.1,127.92,127.95,44412.0,112.8244,112.939,112.7803,112.8067,44412.0
2020-08-03 15:30:00,127.96,128.02,127.7,127.7,60015.0,112.8155,112.8684,112.5863,112.5863,60015.0
2020-08-03 15:35:00,127.7,127.76,127.58,127.66,23781.0,112.5863,112.6392,112.4805,112.5511,23781.0
2020-08-03 15:40:00,127.65,127.82,127.61,127.65,63541.0,112.5422,112.6921,112.507,112.5422,63541.0
2020-08-03 15:45:00,127.65,127.98,127.65,127.81,78873.0,112.5422,112.8332,112.5422,112.6833,78873.0
2020-08-03 15:50:00,127.82,128.1,127.73,127.99,93024.0,112.6921,112.939,112.6128,112.842,93024.0
2020-08-03 15:55:00,127.98,128.0,127.74,127.82,193461.0,112.8332,112.8508,112.6216,112.6921,193461.0
2020-08-04 09:30:00,127.93,128.32,127.71,128.28,61621.0,112.7891,113.1329,112.5951,113.0977,61621.0
2020-08-04 09:35:00,128.24,128.24,127.58,127.58,18285.0,113.0624,113.0624,112.4805,112.4805,18285.0
2020-08-04 09:40:00,127.63,127.9,127.59,127.85,26259.0,112.5246,112.7626,112.4893,112.7186,26259.0
2020-08-04 09:45:00,127.88,128.15,127.88,128.0,26083.0,112.745,112.9831,112.745,112.8508,26083.0
2020-08-04 09:50:00,128.0,128.13,127.87,127.96,23051.0,112.8508,112.9654,112.7362,112.8155,23051.0
2020-08-04 09:55:00,127.97,128.11,127.88,127.95,24891.0,112.8244,112.9478,112.745,112.8067,24891.0
2020-08-04 10:00:00,127.92,128.58,127.9,128.48,40622.0,112.7803,113.3622,112.7626,113.274,40622.0
2020-08-04 10:05:00,128.48,128.73,128.34,128.7,31608.0,113.274,113.4944,113.1506,113.468,31608.0
2020-08-04 10:10:00,128.73,128.97,128.59,128.82,56245.0,113.4944,113.706,113.371,113.5738,56245.0
2020-08-04 10:15:00,128.81,129.12,128.78,129.11,54399.0,113.5649,113.8383,113.5385,113.8294,54399.0
2020-08-04 10:20:00,129.1,129.1,128.82,128.84,29070.0,113.8206,113.8206,113.5738,113.5914,29070.0
2020-08-04 10:25:00,128.84,129.01,128.74,128.88,23852.0,113.5914,113.7413,113.5032,113.6267,23852.0
2020-08-04 10:30:00,128.89,128.97,128.55,128.8,28750.0,113.6355,113.706,113.3357,113.5561,28750.0
2020-08-04 10:35:00,128.81,128.93,128.71,128.9,19525.0,113.5649,113.6707,113.4768,113.6443,19525.0
2020-08-04 10:40:00,128.91,129.09,128.87,129.06,22687.0,113.6531,113.8118,113.6178,113.7854,22687.0
2020-08-04 10:45:00,129.06,129.17,129.01,129.17,21126.0,113.7854,113.8823,113.7413,113.8823,21126.0
2020-08-04 10:50:00,129.14,129.46,129.14,129.31,39796.0,113.8559,114.138,113.8559,114.0058,39796.0
2020-08-04 10:55:00,129.33,129.36,129.2,129.3,34558.0,114.0234,114.0499,113.9088,113.997,34558.0
2020-08-04 11:00:00,129.32,129.44,129.32,129.38,25889.0,114.0146,114.1204,114.0146,114.0675,25889.0
2020-08-04 11:05:00,129.38,129.56,129.37,129.56,53746.0,114.0675,114.2262,114.0587,114.2262,53746.0
2020-08-04 11:10:00,129.57,129.75,129.54,129.65,36052.0,114.235,114.3937,114.2085,114.3055,36052.0
2020-08-04 11:15:00,129.63,129.72,129.58,129.72,20088.0,114.2879,114.3672,114.2438,114.3672,20088.0
2020-08-04 11:20:00,129.72,129.74,129.51,129.72,23908.0,114.3672,114.3849,114.1821,114.3672,23908.0
2020-08-04 11:25:00,129.72,129.95,129.69,129.93,58752.0,114.3672,114.57,114.3408,114.5524,58752.0
2020-08-04 11:30:00,129.91,129.99,129.81,129.99,37207.0,114.5348,114.6053,114.4466,114.6053,37207.0
2020-08-04 11:35:00,129.98,130.09,129.82,129.82,89052.0,114.5965,114.6935,114.4554,114.4554,89052.0
2020-08-04 11:40:00,129.82,129.92,129.77,129.87,33955.0,114.4554,114.5436,114.4113,114.4995,33955.0
2020-08-04 11:45:00,129.88,129.93,129.75,129.75,59625.0,114.5083,114.5524,114.3937,114.3937,59625.0
2020-08-04 11:50:00,129.76,129.89,129.7,129.82,22527.0,114.4025,114.5171,114.3496,114.4554,22527.0
2020-08-04 11:55:00,129.82,129.9,129.73,129.85,43993.0,114.4554,114.5259,114.3761,114.4819,43993.0
2020-08-04 12:00:00,129.86,129.94,129.79,129.93,29839.0,114.4907,114.5612,114.429,114.5524,29839.0
2020-08-04 12:05:00,129.93,130.02,129.86,129.94,31346.0,114.5524,114.6317,114.4907,114.5612,31346.0
2020-08-04 12:10:00,129.93,130.08,129.92,129.93,53893.0,114.5524,114.6846,114.5436,114.5524,53893.0
2020-08-04 12:15:00,129.94,130.1,129.94,130.01,29628.0,114.5612,114.7023,114.5612,114.6229,29628.0
2020-08-04 12:20:00,130.0,130.09,129.97,130.08,23807.0,114.6141,114.6935,114.5877,114.6846,23807.0
2020-08-04 12:25:00,130.07,130.2,130.07,130.19,20081.0,114.6758,114.7904,114.6758,114.7816,20081.0
2020-08-04 12:30:00,130.18,130.19,130.08,130.17,27037.0,114.7728,114.7816,114.6846,114.764,27037.0
2020-08-04 12:35:00,130.16,130.18,130.12,130.15,16429.0,114.7552,114.7728,114.7199,114.7464,16429.0
2020-08-04 12:40:00,130.14,130.19,130.04,130.09,20423.0,114.7375,114.7816,114.6494,114.6935,20423.0
2020-08-04 12:45:00,130.1,130.11,129.87,129.93,25453.0,114.7023,114.7111,114.4995,114.5524,25453.0
2020-08-04 12:50:00,129.94,130.01,129.83,129.91,34879.0,114.5612,114.6229,114.4642,114.5348,34879.0
2020-08-04 12:55:00,129.92,129.94,129.6,129.64,30861.0,114.5436,114.5612,114.2614,114.2967,30861.0
2020-08-04 13:00:00,129.64,129.64,129.35,129.41,32045.0,114.2967,114.2967,114.041,114.0939,32045.0
2020-08-04 13:05:00,129.43,129.59,129.41,129.53,19122.0,114.1116,114.2526,114.0939,114.1997,19122.0
2020-08-04 13:10:00,129.53,129.74,129.37,129.69,87357.0,114.1997,114.3849,114.0587,114.3408,87357.0
2020-08-04 13:15:00,129.71,129.88,129.69,129.77,71718.0,114.3584,114.5083,114.3408,114.4113,71718.0
2020-08-04 13:20:00,129.82,129.95,129.81,129.93,15263.0,114.4554,114.57,114.4466,114.5524,15263.0
2020-08-04 13:25:00,129.93,129.93,129.7,129.72,13516.0,114.5524,114.5524,114.3496,114.3672,13516.0
2020-08-04 13:30:00,129.73,129.76,129.59,129.59,12866.0,114.3761,114.4025,114.2526,114.2526,12866.0
2020-08-04 13:35:00,129.59,129.65,129.55,129.65,12299.0,114.2526,114.3055,114.2174,114.3055,12299.0
2020-08-04 13:40:00,129.68,129.68,129.51,129.59,13986.0,114.332,114.332,114.1821,114.2526,13986.0
2020-08-04 13:45:00,129.58,129.58,129.36,129.36,14948.0,114.2438,114.2438,114.0499,114.0499,14948.0
2020-08-04 13:50:00,129.37,129.52,129.37,129.52,13136.0,114.0587,114.1909,114.0587,114.1909,13136.0
2020-08-04 13:55:00,129.52,129.54,129.43,129.53,14342.0,114.1909,114.2085,114.1116,114.1997,14342.0
2020-08-04 14:00:00,129.53,129.54,129.49,129.52,10447.0,114.1997,114.2085,114.1645,114.1909,10447.0
2020-08-04 14:05:00,129.51,129.65,129.41,129.63,25976.0,114.1821,114.3055,114.0939,114.2879,25976.0
2020-08-04 14:10:00,129.6,129.72,129.6,129.72,11181.0,114.2614,114.3672,114.2614,114.3672,11181.0
2020-08-04 14:15:00,129.7,129.73,129.66,129.71,10339.0,114.3496,114.3761,114.3143,114.3584,10339.0
2020-08-04 14:20:00,129.7,129.71,129.51,129.53,17348.0,114.3496,114.3584,114.1821,114.1997,17348.0
2020-08-04 14:25:00,129.49,129.6,129.48,129.54,99991.0,114.1645,114.2614,114.1556,114.2085,99991.0
2020-08-04 14:30:00,129.55,129.65,129.48,129.56,23512.0,114.2174,114.3055,114.1556,114.2262,23512.0
2020-08-04 14:35:00,129.52,129.58,129.41,129.41,15251.0,114.1909,114.2438,114.0939,114.0939,15251.0
2020-08-04 14:40:00,129.43,129.54,129.27,129.53,22769.0,114.1116,114.2085,113.9705,114.1997,22769.0
2020-08-04 14:45:00,129.53,129.73,129.53,129.73,16095.0,114.1997,114.3761,114.1997,114.3761,16095.0
2020-08-04 14:50:00,129.72,129.84,129.71,129.82,20810.0,114.3672,114.473,114.3584,114.4554,20810.0
2020-08-04 14:55:00,129.83,129.93,129.82,129.93,22719.0,114.4642,114.5524,114.4554,114.5524,22719.0
2020-08-04 15:00:00,129.91,130.15,129.91,130.15,24204.0,114.5348,114.7464,114.5348,114.7464,24204.0
2020-08-04 15:05:00,130.14,130.17,130.07,130.15,26690.0,114.7375,114.764,114.6758,114.7464,26690.0
2020-08-04 15:10:00,130.16,130.24,130.13,130.22,34366.0,114.7552,114.8257,114.7287,114.8081,34366.0
2020-08-04 15:15:00,130.2,130.26,130.09,130.26,34427.0,114.7904,114.8433,114.6935,114.8433,34427.0
2020-08-04 15:20:00,130.25,130.48,130.25,130.44,50391.0,114.8345,115.0373,114.8345,115.002,50391.0
2020-08-04 15:25:00,130.45,130.48,130.1,130.1,27402.0,115.0108,115.0373,114.7023,114.7023,27402.0
2020-08-04 15:30:00,130.1,130.27,130.07,130.21,48740.0,114.7023,114.8521,114.6758,114.7993,48740.0
2020-08-04 15:35:00,130.2,130.41,130.19,130.39,27393.0,114.7904,114.9756,114.7816,114.9579,27393.0
2020-08-04 15:40:00,130.39,130.42,130.28,130.37,53333.0,114.9579,114.9844,114.861,114.9403,53333.0
2020-08-04 15:45:00,130.37,130.37,130.17,130.24,53409.0,114.9403,114.9403,114.764,114.8257,53409.0
2020-08-04 15:50:00,130.23,130.52,130.15,130.31,138135.0,114.8169,115.0726,114.7464,114.8874,138135.0
2020-08-04 15:55:00,130.31,130.77,130.31,130.48,205245.0,114.8874,115.293,114.8874,115.0373,205245.0
2020-08-05 09:30:00,130.75,131.23,130.45,131.21,132045.0,115.2753,115.6985,115.0108,115.6809,132045.0
2020-08-05 09:35:00,131.22,131.4,130.96,131.34,58001.0,115.6897,115.8484,115.4605,115.7955,58001.0
2020-08-05 09:40:00,131.38,131.6,131.28,131.36,44902.0,115.8308,116.0247,115.7426,115.8131,44902.0
2020-08-05 09:45:00,131.37,131.45,131.02,131.1,45466.0,115.822,115.8925,115.5134,115.5839,45466.0
2020-08-05 09:50:00,131.09,131.34,130.88,131.32,29224.0,115.5751,115.7955,115.39,115.7779,29224.0
2020-08-05 09:55:00,131.31,131.69,131.28,131.68,47555.0,115.7691,116.1041,115.7426,116.0953,47555.0
2020-08-05 10:00:00,131.69,131.93,131.27,131.32,54616.0,116.1041,116.3157,115.7338,115.7779,54616.0
2020-08-05 10:05:00,131.31,131.31,130.87,130.87,41047.0,115.7691,115.7691,115.3811,115.3811,41047.0
2020-08-05 10:10:00,130.83,130.84,130.09,130.09,50805.0,115.3459,115.3547,114.6935,114.6935,50805.0
2020-08-05 10:15:00,130.09,130.35,130.06,130.21,55831.0,114.6935,114.9227,114.667,114.7993,55831.0
2020-08-05 10:20:00,130.2,130.22,129.79,129.8,50119.0,114.7904,114.8081,114.429,114.4378,50119.0
2020-08-05 10:25:00,129.8,129.88,129.61,129.85,32384.0,114.4378,114.5083,114.2703,114.4819,32384.0
2020-08-05 10:30:00,129.82,129.9,129.56,129.68,34821.0,114.4554,114.5259,114.2262,114.332,34821.0
2020-08-05 10:35:00,129.67,129.89,129.66,129.78,44022.0,114.3232,114.5171,114.3143,114.4201,44022.0
2020-08-05 10:40:00,129.8,129.9,129.75,129.81,17969.0,114.4378,114.5259,114.3937,114.4466,17969.0
2020-08-05 10:45:00,129.81,129.84,129.61,129.71,17433.0,114.4466,114.473,114.2703,114.3584,17433.0
2020-08-05 10:50:00,129.73,129.79,129.58,129.59,17856.0,114.3761,114.429,114.2438,114.2526,17856.0
2020-08-05 10:55:00,129.59,129.74,129.55,129.72,33736.0,114.2526,114.3849,114.2174,114.3672,33736.0
2020-08-05 11:00:00,129.73,129.88,129.53,129.53,28057.0,114.3761,114.5083,114.1997,114.1997,28057.0
2020-08-05 11:05:00,129.53,129.6,129.44,129.5,14469.0,114.1997,114.2614,114.1204,114.1733,14469.0
2020-08-05 11:10:00,129.52,129.53,129.19,129.36,21725.0,114.1909,114.1997,113.9,114.0499,21725.0
2020-08-05 11:15:00,129.37,129.41,129.28,129.36,21380.0,114.0587,114.0939,113.9793,114.0499,21380.0
2020-08-05 11:20:00,129.36,129.46,129.27,129.34,19063.0,114.0499,114.138,113.9705,114.0322,19063.0
2020-08-05 11:25:00,129.35,129.41,129.26,129.29,34921.0,114.041,114.0939,113.9617,113.9881,34921.0
2020-08-05 11:30:00,129.32,129.42,129.25,129.3,14390.0,114.0146,114.1027,113.9529,113.997,14390.0
2020-08-05 11:35:00,129.3,129.34,129.26,129.31,15430.0,113.997,114.0322,113.9617,114.0058,15430.0
2020-08-05 11:40:00,129.3,129.31,129.12,129.16,17910.0,113.997,114.0058,113.8383,113.8735,17910.0
2020-08-05 11:45:00,129.15,129.15,128.86,128.94,31943.0,113.8647,113.8647,113.609,113.6796,31943.0
2020-08-05 11:50:00,128.95,129.02,128.86,128.88,10001.0,113.6884,113.7501,113.609,113.6267,10001.0
2020-08-05 11:55:00,128.86,129.16,128.85,129.11,16117.0,113.609,113.8735,113.6002,113.8294,16117.0
2020-08-05 12:00:00,129.13,129.15,128.93,128.99,13420.0,113.8471,113.8647,113.6707,113.7236,13420.0
2020-08-05 12:05:00,129.0,129.03,128.91,128.97,8856.0,113.7325,113.7589,113.6531,113.706,8856.0
2020-08-05 12:10:00,128.98,129.08,128.93,129.02,10977.0,113.7148,113.803,113.6707,113.7501,10977.0
2020-08-05 12:15:00,129.0,129.04,128.85,129.0,15633.0,113.7325,113.7677,113.6002,113.7325,15633.0
2020-08-05 12:20:00,129.0,129.03,128.76,128.9,11696.0,113.7325,113.7589,113.5209,113.6443,11696.0
2020-08-05 12:25:00,128.93,128.93,128.73,128.8,10784.0,113.6707,113.6707,113.4944,113.5561,10784.0
2020-08-05 12:30:00,128.77,128.81,128.72,128.79,8655.0,113.5297,113.5649,113.4856,113.5473,8655.0
2020-08-05 12:35:00,128.81,128.83,128.66,128.8,11244.0,113.5649,113.5826,113.4327,113.5561,11244.0
2020-08-05 12:40:00,128.79,128.83,128.76,128.8,10451.0,113.5473,113.5826,113.5209,113.5561,10451.0
2020-08-05 12:45:00,128.8,129.04,128.77,128.98,13213.0,113.5561,113.7677,113.5297,113.7148,13213.0
2020-08-05 12:50:00,129.02,129.23,129.02,129.17,17464.0,113.7501,113.9352,113.7501,113.8823,17464.0
2020-08-05 12:55:00,129.15,129.25,129.07,129.2,12433.0,113.8647,113.9529,113.7942,113.9088,12433.0
2020-08-05 13:00:00,129.21,129.22,129.03,129.05,14604.0,113.9176,113.9264,113.7589,113.7765,14604.0
2020-08-05 13:05:00,129.0,129.22,128.96,129.19,15392.0,113.7325,113.9264,113.6972,113.9,15392.0
2020-08-05 13:10:00,129.19,129.21,129.11,129.19,16456.0,113.9,113.9176,113.8294,113.9,16456.0
2020-08-05 13:15:00,129.19,129.31,129.14,129.22,11714.0,113.9,114.0058,113.8559,113.9264,11714.0
2020-08-05 13:20:00,129.22,129.26,129.17,129.25,9735.0,113.9264,113.9617,113.8823,113.9529,9735.0
2020-08-05 13:25:00,129.23,129.3,129.21,129.3,8342.0,113.9352,113.997,113.9176,113.997,8342.0
2020-08-05 13:30:00,129.3,129.32,129.22,129.28,10951.0,113.997,114.0146,113.9264,113.9793,10951.0
2020-08-05 13:35:00,129.26,129.28,129.17,129.26,15151.0,113.9617,113.9793,113.8823,113.9617,15151.0
2020-08-05 13:40:00,129.26,129.37,129.25,129.28,30146.0,113.9617,114.0587,113.9529,113.9793,30146.0
2020-08-05 13:45:00,129.29,129.34,129.2,129.32,12369.0,113.9881,114.0322,113.9088,114.0146,12369.0
2020-08-05 13:50:00,129.32,129.36,129.29,129.34,10919.0,114.0146,114.0499,113.9881,114.0322,10919.0
2020-08-05 13:55:00,129.33,129.45,129.33,129.45,14558.0,114.0234,114.1292,114.0234,114.1292,14558.0
2020-08-05 14:00:00,129.44,129.53,129.42,129.43,12379.0,114.1204,114.1997,114.1027,114.1116,12379.0
2020-08-05 14:05:00,129.43,129.46,129.35,129.35,9785.0,114.1116,114.138,114.041,114.041,9785.0
2020-08-05 14:10:00,129.34,129.35,129.15,129.23,11154.0,114.0322,114.041,113.8647,113.9352,11154.0
2020-08-05 14:15:00,129.24,129.31,129.22,129.31,16065.0,113.9441,114.0058,113.9264,114.0058,16065.0
2020-08-05 14:20:00,129.32,129.36,129.26,129.32,11628.0,114.0146,114.0499,113.9617,114.0146,11628.0
2020-08-05 14:25:00,129.28,129.3,129.19,129.28,11854.0,113.9793,113.997,113.9,113.9793,11854.0
2020-08-05 14:30:00,129.27,129.44,129.26,129.35,12139.0,113.9705,114.1204,113.9617,114.041,12139.0
2020-08-05 14:35:00,129.36,129.4,129.34,129.38,11736.0,114.0499,114.0851,114.0322,114.0675,11736.0
2020-08-05 14:40:00,129.38,129.44,129.32,129.35,17525.0,114.0675,114.1204,114.0146,114.041,17525.0
2020-08-05 14:45:00,129.34,129.4,129.26,129.39,12373.0,114.0322,114.0851,113.9617,114.0763,12373.0
2020-08-05 14:50:00,129.44,129.52,129.31,129.39,15502.0,114.1204,114.1909,114.0058,114.0763,15502.0
2020-08-05 14:55:00,129.39,129.47,129.31,129.44,13518.0,114.0763,114.1468,114.0058,114.1204,13518.0
2020-08-05 15:00:00,129.45,129.54,129.44,129.5,10070.0,114.1292,114.2085,114.1204,114.1733,10070.0
2020-08-05 15:05:00,129.5,129.56,129.36,129.36,21599.0,114.1733,114.2262,114.0499,114.0499,21599.0
2020-08-05 15:10:00,129.35,129.39,129.26,129.31,16631.0,114.041,114.0763,113.9617,114.0058,16631.0
2020-08-05 15:15:00,129.31,129.32,129.17,129.26,18934.0,114.0058,114.0146,113.8823,113.9617,18934.0
2020-08-05 15:20:00,129.27,129.34,129.24,129.3,17591.0,113.9705,114.0322,113.9441,113.997,17591.0
2020-08-05 15:25:00,129.29,129.29,129.19,129.28,14839.0,113.9881,113.9881,113.9,113.9793,14839.0
2020-08-05 15:30:00,129.28,129.37,129.24,129.25,24858.0,113.9793,114.0587,113.9441,113.9529,24858.0
2020-08-05 15:35:00,129.25,129.34,129.22,129.22,20290.0,113.9529,114.0322,113.9264,113.9264,20290.0
2020-08-05 15:40:00,129.21,129.22,129.01,129.02,28566.0,113.9176,113.9264,113.7413,113.7501,28566.0
2020-08-05 15:45:00,129.02,129.18,128.97,129.18,40567.0,113.7501,113.8912,113.706,113.8912,40567.0
2020-08-05 15:50:00,129.17,129.47,129.11,129.42,46501.0,113.8823,114.1468,113.8294,114.1027,46501.0
2020-08-05 15:55:00,129.45,129.52,129.29,129.37,135090.0,114.1292,114.1909,113.9881,114.0587,135090.0
2020-08-06 09:30:00,129.5,129.5,129.15,129.24,51453.0,114.1733,114.1733,113.8647,113.9441,51453.0
2020-08-06 09:35:00,129.2,129.2,128.82,128.85,17440.0,113.9088,113.9088,113.5738,113.6002,17440.0
2020-08-06 09:40:00,128.84,129.11,128.7,129.07,19660.0,113.5914,113.8294,113.468,113.7942,19660.0
2020-08-06 09:45:00,129.06,129.34,129.06,129.34,11003.0,113.7854,114.0322,113.7854,114.0322,11003.0
2020-08-06 09:50:00,129.34,129.51,129.11,129.51,12654.0,114.0322,114.1821,113.8294,114.1821,12654.0
2020-08-06 09:55:00,129.53,129.93,129.52,129.85,21137.0,114.1997,114.5524,114.1909,114.4819,21137.0
2020-08-06 10:00:00,129.84,129.93,129.54,129.83,14419.0,114.473,114.5524,114.2085,114.4642,14419.0
2020-08-06 10:05:00,129.86,129.93,129.73,129.74,15123.0,114.4907,114.5524,114.3761,114.3849,15123.0
2020-08-06 10:10:00,129.74,129.83,129.64,129.72,15773.0,114.3849,114.4642,114.2967,114.3672,15773.0
2020-08-06 10:15:00,129.76,129.8,129.52,129.63,13807.0,114.4025,114.4378,114.1909,114.2879,13807.0
2020-08-06 10:20:00,129.64,129.69,129.51,129.68,12197.0,114.2967,114.3408,114.1821,114.332,12197.0
2020-08-06 10:25:00,129.68,129.84,129.57,129.57,14187.0,114.332,114.473,114.235,114.235,14187.0
2020-08-06 10:30:00,129.58,129.7,129.56,129.65,11607.0,114.2438,114.3496,114.2262,114.3055,11607.0
2020-08-06 10:35:00,129.63,129.63,129.22,129.26,17122.0,114.2879,114.2879,113.9264,113.9617,17122.0
2020-08-06 10:40:00,129.24,129.26,128.78,128.89,31181.0,113.9441,113.9617,113.5385,113.6355,31181.0
2020-08-06 10:45:00,128.92,129.2,128.92,129.12,14293.0,113.6619,113.9088,113.6619,113.8383,14293.0
2020-08-06 10:50:00,129.09,129.15,129.02,129.08,10216.0,113.8118,113.8647,113.7501,113.803,10216.0
2020-08-06 10:55:00,129.07,129.3,129.06,129.2,11317.0,113.7942,113.997,113.7854,113.9088,11317.0
2020-08-06 11:00:00,129.21,129.44,129.16,129.26,16322.0,113.9176,114.1204,113.8735,113.9617,16322.0
2020-08-06 11:05:00,129.27,129.27,128.95,129.01,22899.0,113.9705,113.9705,113.6884,113.7413,22899.0
2020-08-06 11:10:00,129.01,129.01,128.74,128.85,11495.0,113.7413,113.7413,113.5032,113.6002,11495.0
2020-08-06 11:15:00,128.86,129.0,128.8,128.94,8969.0,113.609,113.7325,113.5561,113.6796,8969.0
2020-08-06 11:20:00,128.94,129.02,128.88,128.97,8472.0,113.6796,113.7501,113.6267,113.706,8472.0
2020-08-06 11:25:00,128.96,129.05,128.86,128.92,10248.0,113.6972,113.7765,113.609,113.6619,10248.0
2020-08-06 11:30:00,128.88,129.06,128.82,129.03,10408.0,113.6267,113.7854,113.5738,113.7589,10408.0
2020-08-06 11:35:00,129.02,129.04,128.9,128.91,8852.0,113.7501,113.7677,113.6443,113.6531,8852.0
2020-08-06 11:40:00,128.91,128.95,128.82,128.86,9668.0,113.6531,113.6884,113.5738,113.609,9668.0
2020-08-06 11:45:00,128.86,128.89,128.76,128.77,9668.0,113.609,113.6355,113.5209,113.5297,9668.0
2020-08-06 11:50:00,128.76,128.88,128.72,128.83,11800.0,113.5209,113.6267,113.4856,113.5826,11800.0
2020-08-06 11:55:00,128.83,128.85,128.71,128.82,12148.0,113.5826,113.6002,113.4768,113.5738,12148.0
2020-08-06 12:00:00,128.81,128.84,128.77,128.81,7165.0,113.5649,113.5914,113.5297,113.5649,7165.0
2020-08-06 12:05:00,128.76,128.82,128.72,128.82,4404.0,113.5209,113.5738,113.4856,113.5738,4404.0
2020-08-06 12:10:00,128.81,128.98,128.73,128.88,26830.0,113.5649,113.7148,113.4944,113.6267,26830.0
2020-08-06 12:15:00,128.89,128.89,128.74,128.76,5708.0,113.6355,113.6355,113.5032,113.5209,5708.0
2020-08-06 12:20:00,128.76,128.94,128.74,128.92,8098.0,113.5209,113.6796,113.5032,113.6619,8098.0
2020-08-06 12:25:00,128.92,128.92,128.7,128.73,11604.0,113.6619,113.6619,113.468,113.4944,11604.0
2020-08-06 12:30:00,128.72,128.75,128.51,128.53,19555.0,113.4856,113.512,113.3005,113.3181,19555.0
2020-08-06 12:35:00,128.5,128.51,128.31,128.39,19004.0,113.2916,113.3005,113.1241,113.1947,19004.0
2020-08-06 12:40:00,128.42,128.72,128.42,128.72,8171.0,113.2211,113.4856,113.2211,113.4856,8171.0
2020-08-06 12:45:00,128.68,128.79,128.58,128.64,10382.0,113.4503,113.5473,113.3622,113.4151,10382.0
2020-08-06 12:50:00,128.62,128.63,128.51,128.53,8373.0,113.3974,113.4062,113.3005,113.3181,8373.0
2020-08-06 12:55:00,128.52,128.59,128.42,128.42,10440.0,113.3093,113.371,113.2211,113.2211,10440.0
2020-08-06 13:00:00,128.4,128.46,128.33,128.35,16408.0,113.2035,113.2564,113.1418,113.1594,16408.0
2020-08-06 13:05:00,128.35,128.39,128.31,128.31,11265.0,113.1594,113.1947,113.1241,113.1241,11265.0
2020-08-06 13:10:00,128.34,128.43,128.22,128.22,17413.0,113.1506,113.2299,113.0448,113.0448,17413.0
2020-08-06 13:15:00,128.24,128.35,128.13,128.35,14680.0,113.0624,113.1594,112.9654,113.1594,14680.0
2020-08-06 13:20:00,128.39,128.53,128.32,128.53,7351.0,113.1947,113.3181,113.1329,113.3181,7351.0
2020-08-06 13:25:00,128.53,128.54,128.45,128.53,11114.0,113.3181,113.3269,113.2476,113.3181,11114.0
2020-08-06 13:30:00,128.53,128.74,128.53,128.73,22048.0,113.3181,113.5032,113.3181,113.4944,22048.0
2020-08-06 13:35:00,128.72,128.78,128.65,128.65,7801.0,113.4856,113.5385,113.4239,113.4239,7801.0
2020-08-06 13:40:00,128.66,128.79,128.66,128.77,9359.0,113.4327,113.5473,113.4327,113.5297,9359.0
2020-08-06 13:45:00,128.77,128.84,128.75,128.84,9942.0,113.5297,113.5914,113.512,113.5914,9942.0
2020-08-06 13:50:00,128.84,128.88,128.79,128.83,9974.0,113.5914,113.6267,113.5473,113.5826,9974.0
2020-08-06 13:55:00,128.81,128.82,128.76,128.79,6924.0,113.5649,113.5738,113.5209,113.5473,6924.0
2020-08-06 14:00:00,128.79,128.9,128.72,128.84,10793.0,113.5473,113.6443,113.4856,113.5914,10793.0
2020-08-06 14:05:00,128.83,128.91,128.81,128.9,14249.0,113.5826,113.6531,113.5649,113.6443,14249.0
2020-08-06 14:10:00,128.91,129.01,128.89,129.0,10113.0,113.6531,113.7413,113.6355,113.7325,10113.0
2020-08-06 14:15:00,128.99,129.01,128.9,128.95,9237.0,113.7236,113.7413,113.6443,113.6884,9237.0
2020-08-06 14:20:00,128.96,129.08,128.95,129.03,8257.0,113.6972,113.803,113.6884,113.7589,8257.0
2020-08-06 14:25:00,129.03,129.15,128.99,129.12,9660.0,113.7589,113.8647,113.7236,113.8383,9660.0
2020-08-06 14:30:00,129.12,129.12,128.96,129.07,31749.0,113.8383,113.8383,113.6972,113.7942,31749.0
2020-08-06 14:35:00,129.07,129.09,128.95,129.05,14865.0,113.7942,113.8118,113.6884,113.7765,14865.0
2020-08-06 14:40:00,129.05,129.05,129.0,129.02,7849.0,113.7765,113.7765,113.7325,113.7501,7849.0
2020-08-06 14:45:00,129.02,129.03,128.93,129.02,11463.0,113.7501,113.7589,113.6707,113.7501,11463.0
2020-08-06 14:50:00,129.04,129.14,129.02,129.12,8662.0,113.7677,113.8559,113.7501,113.8383,8662.0
2020-08-06 14:55:00,129.11,129.23,129.1,129.23,11391.0,113.8294,113.9352,113.8206,113.9352,11391.0
2020-08-06 15:00:00,129.23,129.23,129.06,129.14,16769.0,113.9352,113.9352,113.7854,113.8559,16769.0
2020-08-06 15:05:00,129.13,129.14,129.02,129.09,12109.0,113.8471,113.8559,113.7501,113.8118,12109.0
2020-08-06 15:10:00,129.09,129.1,128.9,128.94,11618.0,113.8118,113.8206,113.6443,113.6796,11618.0
2020-08-06 15:15:00,128.93,129.19,128.93,129.19,19673.0,113.6707,113.9,113.6707,113.9,19673.0
2020-08-06 15:20:00,129.18,129.19,129.0,129.03,16905.0,113.8912,113.9,113.7325,113.7589,16905.0
2020-08-06 15:25:00,129.02,129.05,128.97,129.05,19539.0,113.7501,113.7765,113.706,113.7765,19539.0
2020-08-06 15:30:00,129.05,129.2,128.93,128.94,31177.0,113.7765,113.9088,113.6707,113.6796,31177.0
2020-08-06 15:35:00,128.92,129.13,128.88,129.07,30930.0,113.6619,113.8471,113.6267,113.7942,30930.0
2020-08-06 15:40:00,129.07,129.17,128.99,129.14,36701.0,113.7942,113.8823,113.7236,113.8559,36701.0
2020-08-06 15:45:00,129.14,129.14,129.06,129.07,29666.0,113.8559,113.8559,113.7854,113.7942,29666.0
2020-08-06 15:50:00,129.1,129.12,129.0,129.06,29792.0,113.8206,113.8383,113.7325,113.7854,29792.0
2020-08-06 15:55:00,129.05,129.13,128.97,129.01,83530.0,113.7765,113.8471,113.706,113.7413,83530.0
2020-08-07 09:30:00,129.24,129.56,129.0,129.56,47558.0,113.9441,114.2262,113.7325,114.2262,47558.0
2020-08-07 09:35:00,129.57,129.68,129.03,129.19,18971.0,114.235,114.332,113.7589,113.9,18971.0
2020-08-07 09:40:00,129.2,129.75,129.2,129.72,16226.0,113.9088,114.3937,113.9088,114.3672,16226.0
2020-08-07 09:45:00,129.71,130.31,129.71,130.19,24843.0,114.3584,114.8874,114.3584,114.7816,24843.0
2020-08-07 09:50:00,130.15,130.18,129.88,129.96,13608.0,114.7464,114.7728,114.5083,114.5788,13608.0
2020-08-07 09:55:00,130.03,130.05,129.82,129.82,12081.0,114.6406,114.6582,114.4554,114.4554,12081.0
2020-08-07 10:00:00,129.81,130.07,129.77,130.06,12550.0,114.4466,114.6758,114.4113,114.667,12550.0
2020-08-07 10:05:00,130.02,130.04,129.86,129.94,11544.0,114.6317,114.6494,114.4907,114.5612,11544.0
2020-08-07 10:10:00,129.92,130.25,129.89,130.21,12693.0,114.5436,114.8345,114.5171,114.7993,12693.0
2020-08-07 10:15:00,130.2,130.2,129.91,129.91,7227.0,114.7904,114.7904,114.5348,114.5348,7227.0
2020-08-07 10:20:00,129.91,129.92,129.78,129.91,8761.0,114.5348,114.5436,114.4201,114.5348,8761.0
2020-08-07 10:25:00,129.95,129.95,129.73,129.77,30499.0,114.57,114.57,114.3761,114.4113,30499.0
2020-08-07 10:30:00,129.81,130.01,129.77,130.01,13368.0,114.4466,114.6229,114.4113,114.6229,13368.0
2020-08-07 10:35:00,130.03,130.04,129.82,129.85,10363.0,114.6406,114.6494,114.4554,114.4819,10363.0
2020-08-07 10:40:00,129.91,129.98,129.89,129.96,14850.0,114.5348,114.5965,114.5171,114.5788,14850.0
2020-08-07 10:45:00,129.96,130.27,129.95,130.26,14476.0,114.5788,114.8521,114.57,114.8433,14476.0
2020-08-07 10:50:00,130.28,130.43,130.25,130.39,14317.0,114.861,114.9932,114.8345,114.9579,14317.0
2020-08-07 10:55:00,130.4,130.4,130.01,130.02,17775.0,114.9668,114.9668,114.6229,114.6317,17775.0
2020-08-07 11:00:00,130.06,130.27,130.04,130.24,7040.0,114.667,114.8521,114.6494,114.8257,7040.0
2020-08-07 11:05:00,130.27,130.42,130.24,130.36,8061.0,114.8521,114.9844,114.8257,114.9315,8061.0
2020-08-07 11:10:00,130.37,130.44,130.22,130.22,9475.0,114.9403,115.002,114.8081,114.8081,9475.0
2020-08-07 11:15:00,130.23,130.23,130.03,130.09,6025.0,114.8169,114.8169,114.6406,114.6935,6025.0
2020-08-07 11:20:00,130.11,130.15,130.06,130.09,12018.0,114.7111,114.7464,114.667,114.6935,12018.0
2020-08-07 11:25:00,130.07,130.11,129.95,129.98,5753.0,114.6758,114.7111,114.57,114.5965,5753.0
2020-08-07 11:30:00,129.97,130.11,129.93,130.06,10169.0,114.5877,114.7111,114.5524,114.667,10169.0
2020-08-07 11:35:00,130.08,130.17,130.02,130.07,13179.0,114.6846,114.764,114.6317,114.6758,13179.0
2020-08-07 11:40:00,130.08,130.28,130.06,130.28,8627.0,114.6846,114.861,114.667,114.861,8627.0
2020-08-07 11:45:00,130.29,130.31,130.23,130.24,5434.0,114.8698,114.8874,114.8169,114.8257,5434.0
2020-08-07 11:50:00,130.22,130.32,130.17,130.29,13411.0,114.8081,114.8962,114.764,114.8698,13411.0
2020-08-07 11:55:00,130.27,130.3,130.19,130.19,8372.0,114.8521,114.8786,114.7816,114.7816,8372.0
2020-08-07 12:00:00,130.18,130.3,130.12,130.3,27348.0,114.7728,114.8786,114.7199,114.8786,27348.0
2020-08-07 12:05:00,130.3,130.5,130.29,130.44,46676.0,114.8786,115.0549,114.8698,115.002,46676.0
2020-08-07 12:10:00,130.45,130.68,130.42,130.66,22885.0,115.0108,115.2136,114.9844,115.196,22885.0
2020-08-07 12:15:00,130.65,130.67,130.52,130.53,11299.0,115.1872,115.2048,115.0726,115.0814,11299.0
2020-08-07 12:20:00,130.52,131.02,130.51,130.89,44169.0,115.0726,115.5134,115.0637,115.3988,44169.0
2020-08-07 12:25:00,130.9,130.95,130.73,130.92,19816.0,115.4076,115.4517,115.2577,115.4252,19816.0
2020-08-07 12:30:00,130.89,131.23,130.88,131.1,25664.0,115.3988,115.6985,115.39,115.5839,25664.0
2020-08-07 12:35:00,131.1,131.17,131.05,131.06,13940.0,115.5839,115.6456,115.5398,115.5487,13940.0
2020-08-07 12:40:00,131.07,131.08,130.84,130.89,23783.0,115.5575,115.5663,115.3547,115.3988,23783.0
2020-08-07 12:45:00,130.88,131.04,130.88,131.0,20601.0,115.39,115.531,115.39,115.4958,20601.0
2020-08-07 12:50:00,131.04,131.19,130.98,130.98,15938.0,115.531,115.6633,115.4781,115.4781,15938.0
2020-08-07 12:55:00,130.98,131.32,130.98,131.32,38780.0,115.4781,115.7779,115.4781,115.7779,38780.0
2020-08-07 13:00:00,131.29,131.41,131.28,131.33,21498.0,115.7514,115.8572,115.7426,115.7867,21498.0
2020-08-07 13:05:00,131.33,131.33,131.05,131.06,16076.0,115.7867,115.7867,115.5398,115.5487,16076.0
2020-08-07 13:10:00,131.04,131.1,130.96,131.05,23850.0,115.531,115.5839,115.4605,115.5398,23850.0
2020-08-07 13:15:00,131.03,131.13,131.02,131.11,14839.0,115.5222,115.6104,115.5134,115.5927,14839.0
2020-08-07 13:20:00,131.14,131.14,130.98,131.03,35464.0,115.6192,115.6192,115.4781,115.5222,35464.0
2020-08-07 13:25:00,131.03,131.29,131.03,131.28,12328.0,115.5222,115.7514,115.5222,115.7426,12328.0
2020-08-07 13:30:00,131.26,131.3,131.2,131.2,16907.0,115.725,115.7602,115.6721,115.6721,16907.0
2020-08-07 13:35:00,131.21,131.4,131.21,131.36,12796.0,115.6809,115.8484,115.6809,115.8131,12796.0
2020-08-07 13:40:00,131.33,131.33,131.12,131.25,27533.0,115.7867,115.7867,115.6015,115.7162,27533.0
2020-08-07 13:45:00,131.26,131.27,131.15,131.15,9464.0,115.725,115.7338,115.628,115.628,9464.0
2020-08-07 13:50:00,131.15,131.25,131.09,131.12,11382.0,115.628,115.7162,115.5751,115.6015,11382.0
2020-08-07 13:55:00,131.13,131.16,131.03,131.06,19881.0,115.6104,115.6368,115.5222,115.5487,19881.0
2020-08-07 14:00:00,131.07,131.11,130.98,131.09,26654.0,115.5575,115.5927,115.4781,115.5751,26654.0
2020-08-07 14:05:00,131.1,131.16,130.91,130.96,14451.0,115.5839,115.6368,115.4164,115.4605,14451.0
2020-08-07 14:10:00,130.97,131.21,130.97,131.19,9608.0,115.4693,115.6809,115.4693,115.6633,9608.0
2020-08-07 14:15:00,131.13,131.15,131.05,131.11,10704.0,115.6104,115.628,115.5398,115.5927,10704.0
2020-08-07 14:20:00,131.15,131.17,130.98,131.04,10044.0,115.628,115.6456,115.4781,115.531,10044.0
2020-08-07 14:25:00,131.05,131.2,131.01,131.16,12033.0,115.5398,115.6721,115.5046,115.6368,12033.0
2020-08-07 14:30:00,131.16,131.32,131.09,131.3,8183.0,115.6368,115.7779,115.5751,115.7602,8183.0
2020-08-07 14:35:00,131.29,131.4,131.24,131.25,9897.0,115.7514,115.8484,115.7073,115.7162,9897.0
2020-08-07 14:40:00,131.25,131.26,131.13,131.2,21038.0,115.7162,115.725,115.6104,115.6721,21038.0
2020-08-07 14:45:00,131.22,131.45,131.17,131.36,16512.0,115.6897,115.8925,115.6456,115.8131,16512.0
2020-08-07 14:50:00,131.26,131.4,131.24,131.39,9057.0,115.725,115.8484,115.7073,115.8396,9057.0
2020-08-07 14:55:00,131.37,131.5,131.35,131.37,10429.0,115.822,115.9366,115.8043,115.822,10429.0
2020-08-07 15:00:00,131.35,131.53,131.35,131.46,16174.0,115.8043,115.963,115.8043,115.9013,16174.0
2020-08-07 15:05:00,131.5,131.64,131.43,131.63,14103.0,115.9366,116.06,115.8749,116.0512,14103.0
2020-08-07 15:10:00,131.62,131.76,131.48,131.6,32784.0,116.0424,116.1658,115.9189,116.0247,32784.0
2020-08-07 15:15:00,131.63,131.78,131.62,131.73,15653.0,116.0512,116.1834,116.0424,116.1394,15653.0
2020-08-07 15:20:00,131.73,131.79,131.61,131.63,26845.0,116.1394,116.1923,116.0336,116.0512,26845.0
2020-08-07 15:25:00,131.63,131.73,131.47,131.51,28296.0,116.0512,116.1394,115.9101,115.9454,28296.0
2020-08-07 15:30:00,131.53,131.69,131.51,131.59,24299.0,115.963,116.1041,115.9454,116.0159,24299.0
2020-08-07 15:35:00,131.56,131.73,131.52,131.55,35044.0,115.9895,116.1394,115.9542,115.9807,35044.0
2020-08-07 15:40:00,131.55,131.66,131.54,131.66,43591.0,115.9807,116.0776,115.9718,116.0776,43591.0
2020-08-07 15:45:00,131.66,131.76,131.63,131.74,30483.0,116.0776,116.1658,116.0512,116.1482,30483.0
2020-08-07 15:50:00,131.75,131.88,131.63,131.72,60028.0,116.157,116.2716,116.0512,116.1305,60028.0
2020-08-07 15:55:00,131.7,131.78,131.58,131.78,87837.0,116.1129,116.1834,116.0071,116.1834,87837.0
2020-08-10 09:30:00,132.07,132.25,131.78,131.78,67413.0,116.4391,116.5978,116.1834,116.1834,67413.0
2020-08-10 09:35:00,131.86,132.09,131.7,131.92,55194.0,116.254,116.4567,116.1129,116.3069,55194.0
2020-08-10 09:40:00,131.84,131.95,131.61,131.94,23753.0,116.2363,116.3333,116.0336,116.3245,23753.0
2020-08-10 09:45:00,131.95,132.22,131.83,131.99,30112.0,116.3333,116.5714,116.2275,116.3686,30112.0
2020-08-10 09:50:00,132.01,132.03,131.71,131.82,28209.0,116.3862,116.4038,116.1217,116.2187,28209.0
2020-08-10 09:55:00,131.85,131.96,131.52,131.52,16193.0,116.2452,116.3421,115.9542,115.9542,16193.0
2020-08-10 10:00:00,131.53,131.53,131.25,131.4,36211.0,115.963,115.963,115.7162,115.8484,36211.0
2020-08-10 10:05:00,131.38,131.65,131.33,131.65,16998.0,115.8308,116.0688,115.7867,116.0688,16998.0
2020-08-10 10:10:00,131.66,131.8,131.53,131.8,13837.0,116.0776,116.2011,115.963,116.2011,13837.0
2020-08-10 10:15:00,131.81,131.95,131.75,131.78,23900.0,116.2099,116.3333,116.157,116.1834,23900.0
2020-08-10 10:20:00,131.78,131.91,131.57,131.91,18959.0,116.1834,116.2981,115.9983,116.2981,18959.0
2020-08-10 10:25:00,131.91,132.0,131.74,131.81,27073.0,116.2981,116.3774,116.1482,116.2099,27073.0
2020-08-10 10:30:00,131.79,131.87,131.67,131.69,18615.0,116.1923,116.2628,116.0865,116.1041,18615.0
2020-08-10 10:35:00,131.7,131.98,131.61,131.93,26417.0,116.1129,116.3598,116.0336,116.3157,26417.0
2020-08-10 10:40:00,131.96,131.96,131.6,131.87,26524.0,116.3421,116.3421,116.0247,116.2628,26524.0
2020-08-10 10:45:00,131.86,131.92,131.5,131.57,15001.0,116.254,116.3069,115.9366,115.9983,15001.0
2020-08-10 10:50:00,131.58,131.72,131.43,131.52,29357.0,116.0071,116.1305,115.8749,115.9542,29357.0
2020-08-10 10:55:00,131.53,131.69,131.41,131.47,8457.0,115.963,116.1041,115.8572,115.9101,8457.0
2020-08-10 11:00:00,131.5,131.78,131.5,131.77,14585.0,115.9366,116.1834,115.9366,116.1746,14585.0
2020-08-10 11:05:00,131.79,131.98,131.71,131.94,12464.0,116.1923,116.3598,116.1217,116.3245,12464.0
2020-08-10 11:10:00,131.96,132.1,131.88,132.0,27875.0,116.3421,116.4656,116.2716,116.3774,27875.0
2020-08-10 11:15:00,132.01,132.24,132.01,132.1,12014.0,116.3862,116.589,116.3862,116.4656,12014.0
2020-08-10 11:20:00,132.04,132.05,131.94,132.03,6794.0,116.4127,116.4215,116.3245,116.4038,6794.0
2020-08-10 11:25:00,132.04,132.27,132.04,132.19,11154.0,116.4127,116.6154,116.4127,116.5449,11154.0
2020-08-10 11:30:00,132.18,132.18,132.0,132.11,14169.0,116.5361,116.5361,116.3774,116.4744,14169.0
2020-08-10 11:35:00,132.07,132.17,131.95,132.17,12463.0,116.4391,116.5273,116.3333,116.5273,12463.0
2020-08-10 11:40:00,132.17,132.18,132.01,132.01,12319.0,116.5273,116.5361,116.3862,116.3862,12319.0
2020-08-10 11:45:00,132.01,132.17,132.01,132.09,12222.0,116.3862,116.5273,116.3862,116.4567,12222.0
2020-08-10 11:50:00,132.08,132.21,132.06,132.17,20820.0,116.4479,116.5625,116.4303,116.5273,20820.0
2020-08-10 11:55:00,132.18,132.41,132.12,132.26,16459.0,116.5361,116.7389,116.4832,116.6066,16459.0
2020-08-10 12:00:00,132.3,132.34,132.19,132.3,16240.0,116.6419,116.6772,116.5449,116.6419,16240.0
2020-08-10 12:05:00,132.33,132.33,131.97,132.22,22508.0,116.6683,116.6683,116.3509,116.5714,22508.0
2020-08-10 12:10:00,132.21,132.28,132.1,132.19,24637.0,116.5625,116.6243,116.4656,116.5449,24637.0
2020-08-10 12:15:00,132.22,132.28,132.11,132.14,22220.0,116.5714,116.6243,116.4744,116.5008,22220.0
2020-08-10 12:20:00,132.15,132.35,132.15,132.34,24755.0,116.5096,116.686,116.5096,116.6772,24755.0
2020-08-10 12:25:00,132.35,132.51,132.35,132.47,29832.0,116.686,116.827,116.686,116.7918,29832.0
2020-08-10 12:30:00,132.52,132.91,132.51,132.91,12897.0,116.8359,117.1797,116.827,117.1797,12897.0
2020-08-10 12:35:00,132.93,133.22,132.92,133.18,31359.0,117.1973,117.453,117.1885,117.4177,31359.0
2020-08-10 12:40:00,133.19,133.19,132.92,132.94,19140.0,117.4266,117.4266,117.1885,117.2061,19140.0
2020-08-10 12:45:00,132.99,133.12,132.95,133.12,13843.0,117.2502,117.3648,117.215,117.3648,13843.0
2020-08-10 12:50:00,133.14,133.22,133.02,133.02,15422.0,117.3825,117.453,117.2767,117.2767,15422.0
2020-08-10 12:55:00,133.03,133.22,132.98,133.22,19402.0,117.2855,117.453,117.2414,117.453,19402.0
2020-08-10 13:00:00,133.24,133.5,133.21,133.5,23986.0,117.4706,117.6999,117.4442,117.6999,23986.0
2020-08-10 13:05:00,133.49,133.56,133.31,133.49,26430.0,117.6911,117.7528,117.5324,117.6911,26430.0
2020-08-10 13:10:00,133.49,133.81,133.49,133.74,26782.0,117.6911,117.9732,117.6911,117.9115,26782.0
2020-08-10 13:15:00,133.76,133.84,133.69,133.72,38841.0,117.9291,117.9996,117.8674,117.8938,38841.0
2020-08-10 13:20:00,133.7,133.72,133.49,133.68,40596.0,117.8762,117.8938,117.6911,117.8586,40596.0
2020-08-10 13:25:00,133.67,133.73,133.58,133.72,14104.0,117.8497,117.9026,117.7704,117.8938,14104.0
2020-08-10 13:30:00,133.71,133.85,133.71,133.78,27254.0,117.885,118.0084,117.885,117.9467,27254.0
2020-08-10 13:35:00,133.78,134.06,133.77,134.04,46561.0,117.9467,118.1936,117.9379,118.176,46561.0
2020-08-10 13:40:00,134.06,134.11,133.83,133.83,19971.0,118.1936,118.2377,117.9908,117.9908,19971.0
2020-08-10 13:45:00,133.85,133.91,133.74,133.8,19463.0,118.0084,118.0613,117.9115,117.9644,19463.0
2020-08-10 13:50:00,133.81,133.84,133.69,133.69,18135.0,117.9732,117.9996,117.8674,117.8674,18135.0
2020-08-10 13:55:00,133.67,133.67,133.46,133.64,24629.0,117.8497,117.8497,117.6646,117.8233,24629.0
2020-08-10 14:00:00,133.62,133.7,133.52,133.53,24243.0,117.8057,117.8762,117.7175,117.7263,24243.0
2020-08-10 14:05:00,133.53,133.6,133.4,133.49,21133.0,117.7263,117.788,117.6117,117.6911,21133.0
2020-08-10 14:10:00,133.5,133.57,133.44,133.54,20490.0,117.6999,117.7616,117.647,117.7351,20490.0
2020-08-10 14:15:00,133.57,133.64,133.55,133.59,16623.0,117.7616,117.8233,117.744,117.7792,16623.0
2020-08-10 14:20:00,133.6,133.61,133.47,133.56,17911.0,117.788,117.7969,117.6734,117.7528,17911.0
2020-08-10 14:25:00,133.55,133.61,133.46,133.58,20358.0,117.744,117.7969,117.6646,117.7704,20358.0
2020-08-10 14:30:00,133.57,133.62,133.53,133.6,18168.0,117.7616,117.8057,117.7263,117.788,18168.0
2020-08-10 14:35:00,133.6,133.61,133.49,133.49,23459.0,117.788,117.7969,117.6911,117.6911,23459.0
2020-08-10 14:40:00,133.51,133.71,133.48,133.7,19165.0,117.7087,117.885,117.6822,117.8762,19165.0
2020-08-10 14:45:00,133.71,133.8,133.62,133.75,25851.0,117.885,117.9644,117.8057,117.9203,25851.0
2020-08-10 14:50:00,133.75,133.83,133.74,133.82,38885.0,117.9203,117.9908,117.9115,117.982,38885.0
2020-08-10 14:55:00,133.82,133.83,133.56,133.59,22701.0,117.982,117.9908,117.7528,117.7792,22701.0
2020-08-10 15:00:00,133.6,133.74,133.59,133.74,17488.0,117.788,117.9115,117.7792,117.9115,17488.0
2020-08-10 15:05:00,133.75,133.89,133.74,133.82,23756.0,117.9203,118.0437,117.9115,117.982,23756.0
2020-08-10 15:10:00,133.8,133.84,133.71,133.73,17101.0,117.9644,117.9996,117.885,117.9026,17101.0
2020-08-10 15:15:00,133.73,133.85,133.68,133.75,26389.0,117.9026,118.0084,117.8586,117.9203,26389.0
2020-08-10 15:20:00,133.75,133.81,133.48,133.5,24850.0,117.9203,117.9732,117.6822,117.6999,24850.0
2020-08-10 15:25:00,133.54,133.59,133.49,133.56,22918.0,117.7351,117.7792,117.6911,117.7528,22918.0
2020-08-10 15:30:00,133.56,133.64,133.37,133.37,29322.0,117.7528,117.8233,117.5853,117.5853,29322.0
2020-08-10 15:35:00,133.37,133.4,133.15,133.17,34994.0,117.5853,117.6117,117.3913,117.4089,34994.0
2020-08-10 15:40:00,133.17,133.17,133.0,133.11,46903.0,117.4089,117.4089,117.259,117.356,46903.0
2020-08-10 15:45:00,133.11,133.12,132.91,132.91,50340.0,117.356,117.3648,117.1797,117.1797,50340.0
2020-08-10 15:50:00,132.91,133.19,132.87,133.18,64290.0,117.1797,117.4266,117.1444,117.4177,64290.0
2020-08-10 15:55:00,133.18,133.21,132.91,132.96,162567.0,117.4177,117.4442,117.1797,117.2238,162567.0
2020-08-11 09:30:00,133.71,134.59,132.38,132.54,192250.0,117.885,118.6609,116.7124,116.8535,192250.0
2020-08-11 09:35:00,132.66,133.83,132.66,133.61,50750.0,116.9593,117.9908,116.9593,117.7969,50750.0
2020-08-11 09:40:00,133.54,133.55,132.71,133.35,73455.0,117.7351,117.744,117.0034,117.5676,73455.0
2020-08-11 09:45:00,133.3,133.48,133.15,133.22,29538.0,117.5235,117.6822,117.3913,117.453,29538.0
2020-08-11 09:50:00,133.22,133.33,132.71,132.99,35851.0,117.453,117.55,117.0034,117.2502,35851.0
2020-08-11 09:55:00,133.03,133.13,132.45,132.55,62305.0,117.2855,117.3737,116.7741,116.8623,62305.0
2020-08-11 10:00:00,132.59,132.59,131.92,132.05,53583.0,116.8976,116.8976,116.3069,116.4215,53583.0
2020-08-11 10:05:00,132.05,132.38,131.8,132.33,63663.0,116.4215,116.7124,116.2011,116.6683,63663.0
2020-08-11 10:10:00,132.33,132.53,132.03,132.1,28106.0,116.6683,116.8447,116.4038,116.4656,28106.0
2020-08-11 10:15:00,132.06,132.43,131.84,132.34,27671.0,116.4303,116.7565,116.2363,116.6772,27671.0
2020-08-11 10:20:00,132.28,132.44,132.18,132.2,18754.0,116.6243,116.7653,116.5361,116.5537,18754.0
2020-08-11 10:25:00,132.21,132.43,132.12,132.29,25985.0,116.5625,116.7565,116.4832,116.6331,25985.0
2020-08-11 10:30:00,132.28,132.39,132.11,132.13,28182.0,116.6243,116.7212,116.4744,116.492,28182.0
2020-08-11 10:35:00,132.13,132.31,132.09,132.31,32399.0,116.492,116.6507,116.4567,116.6507,32399.0
2020-08-11 10:40:00,132.31,132.54,132.2,132.2,61626.0,116.6507,116.8535,116.5537,116.5537,61626.0
2020-08-11 10:45:00,132.17,132.4,132.05,132.34,30133.0,116.5273,116.7301,116.4215,116.6772,30133.0
2020-08-11 10:50:00,132.34,132.37,131.9,131.91,21965.0,116.6772,116.7036,116.2892,116.2981,21965.0
2020-08-11 10:55:00,131.91,132.24,131.91,132.08,23327.0,116.2981,116.589,116.2981,116.4479,23327.0
2020-08-11 11:00:00,132.06,132.74,132.06,132.69,47601.0,116.4303,117.0298,116.4303,116.9857,47601.0
2020-08-11 11:05:00,132.7,132.76,132.48,132.52,23716.0,116.9946,117.0475,116.8006,116.8359,23716.0
2020-08-11 11:10:00,132.52,132.53,132.19,132.19,23094.0,116.8359,116.8447,116.5449,116.5449,23094.0
2020-08-11 11:15:00,132.21,132.53,132.16,132.51,26274.0,116.5625,116.8447,116.5185,116.827,26274.0
2020-08-11 11:20:00,132.52,132.77,132.33,132.77,39941.0,116.8359,117.0563,116.6683,117.0563,39941.0
2020-08-11 11:25:00,132.82,133.0,132.69,132.94,32144.0,117.1003,117.259,116.9857,117.2061,32144.0
2020-08-11 11:30:00,132.94,133.14,132.9,133.04,39373.0,117.2061,117.3825,117.1709,117.2943,39373.0
2020-08-11 11:35:00,133.02,133.24,132.77,132.85,32474.0,117.2767,117.4706,117.0563,117.1268,32474.0
2020-08-11 11:40:00,132.84,132.93,132.78,132.81,22038.0,117.118,117.1973,117.0651,117.0915,22038.0
2020-08-11 11:45:00,132.8,132.84,132.64,132.68,12658.0,117.0827,117.118,116.9417,116.9769,12658.0
2020-08-11 11:50:00,132.68,132.7,132.56,132.59,15865.0,116.9769,116.9946,116.8711,116.8976,15865.0
2020-08-11 11:55:00,132.58,132.75,132.58,132.73,16014.0,116.8888,117.0386,116.8888,117.021,16014.0
2020-08-11 12:00:00,132.73,132.81,132.52,132.76,26400.0,117.021,117.0915,116.8359,117.0475,26400.0
2020-08-11 12:05:00,132.75,132.94,132.6,132.65,22062.0,117.0386,117.2061,116.9064,116.9505,22062.0
2020-08-11 12:10:00,132.66,132.89,132.62,132.8,14881.0,116.9593,117.1621,116.924,117.0827,14881.0
2020-08-11 12:15:00,132.79,132.9,132.75,132.81,16862.0,117.0739,117.1709,117.0386,117.0915,16862.0
2020-08-11 12:20:00,132.8,132.86,132.45,132.54,40528.0,117.0827,117.1356,116.7741,116.8535,40528.0
2020-08-11 12:25:00,132.57,132.6,132.48,132.49,13198.0,116.8799,116.9064,116.8006,116.8094,13198.0
2020-08-11 12:30:00,132.47,132.59,132.42,132.59,19421.0,116.7918,116.8976,116.7477,116.8976,19421.0
2020-08-11 12:35:00,132.59,132.77,132.55,132.77,17015.0,116.8976,117.0563,116.8623,117.0563,17015.0
2020-08-11 12:40:00,132.75,132.86,132.7,132.7,15119.0,117.0386,117.1356,116.9946,116.9946,15119.0
2020-08-11 12:45:00,132.72,132.75,132.65,132.71,22199.0,117.0122,117.0386,116.9505,117.0034,22199.0
2020-08-11 12:50:00,132.72,132.77,132.58,132.6,26140.0,117.0122,117.0563,116.8888,116.9064,26140.0
2020-08-11 12:55:00,132.62,132.62,132.39,132.46,26656.0,116.924,116.924,116.7212,116.783,26656.0
2020-08-11 13:00:00,132.44,132.55,132.34,132.45,24087.0,116.7653,116.8623,116.6772,116.7741,24087.0
2020-08-11 13:05:00,132.46,132.46,132.35,132.4,17369.0,116.783,116.783,116.686,116.7301,17369.0
2020-08-11 13:10:00,132.4,132.48,132.28,132.29,17657.0,116.7301,116.8006,116.6243,116.6331,17657.0
2020-08-11 13:15:00,132.3,132.45,132.23,132.31,17946.0,116.6419,116.7741,116.5802,116.6507,17946.0
2020-08-11 13:20:00,132.31,132.46,132.28,132.41,17854.0,116.6507,116.783,116.6243,116.7389,17854.0
2020-08-11 13:25:00,132.41,132.51,132.35,132.43,10998.0,116.7389,116.827,116.686,116.7565,10998.0
2020-08-11 13:30:00,132.42,132.43,132.22,132.27,16777.0,116.7477,116.7565,116.5714,116.6154,16777.0
2020-08-11 13:35:00,132.25,132.3,132.22,132.26,12380.0,116.5978,116.6419,116.5714,116.6066,12380.0
2020-08-11 13:40:00,132.26,132.28,132.19,132.19,33353.0,116.6066,116.6243,116.5449,116.5449,33353.0
2020-08-11 13:45:00,132.2,132.22,132.12,132.2,25997.0,116.5537,116.5714,116.4832,116.5537,25997.0
2020-08-11 13:50:00,132.2,132.25,132.18,132.24,27817.0,116.5537,116.5978,116.5361,116.589,27817.0
2020-08-11 13:55:00,132.24,132.39,132.23,132.33,36581.0,116.589,116.7212,116.5802,116.6683,36581.0
2020-08-11 14:00:00,132.33,132.35,132.17,132.2,35584.0,116.6683,116.686,116.5273,116.5537,35584.0
2020-08-11 14:05:00,132.22,132.29,132.21,132.26,26285.0,116.5714,116.6331,116.5625,116.6066,26285.0
2020-08-11 14:10:00,132.26,132.27,132.0,132.03,51360.0,116.6066,116.6154,116.3774,116.4038,51360.0
2020-08-11 14:15:00,132.02,132.14,131.96,132.09,30057.0,116.395,116.5008,116.3421,116.4567,30057.0
2020-08-11 14:20:00,132.09,132.24,132.08,132.22,30616.0,116.4567,116.589,116.4479,116.5714,30616.0
2020-08-11 14:25:00,132.22,132.29,132.16,132.26,26267.0,116.5714,116.6331,116.5185,116.6066,26267.0
2020-08-11 14:30:00,132.27,132.29,132.13,132.21,14091.0,116.6154,116.6331,116.492,116.5625,14091.0
2020-08-11 14:35:00,132.16,132.2,131.98,132.0,14895.0,116.5185,116.5537,116.3598,116.3774,14895.0
2020-08-11 14:40:00,132.0,132.07,131.94,131.97,17970.0,116.3774,116.4391,116.3245,116.3509,17970.0
2020-08-11 14:45:00,131.93,132.02,131.81,131.81,22145.0,116.3157,116.395,116.2099,116.2099,22145.0
2020-08-11 14:50:00,131.84,131.92,131.75,131.91,21705.0,116.2363,116.3069,116.157,116.2981,21705.0
2020-08-11 14:55:00,131.91,131.98,131.75,131.8,15781.0,116.2981,116.3598,116.157,116.2011,15781.0
2020-08-11 15:00:00,131.81,131.97,131.78,131.8,18763.0,116.2099,116.3509,116.1834,116.2011,18763.0
2020-08-11 15:05:00,131.81,132.09,131.81,131.87,15910.0,116.2099,116.4567,116.2099,116.2628,15910.0
2020-08-11 15:10:00,131.87,132.16,131.87,131.95,30803.0,116.2628,116.5185,116.2628,116.3333,30803.0
2020-08-11 15:15:00,131.94,132.02,131.51,131.62,46651.0,116.3245,116.395,115.9454,116.0424,46651.0
2020-08-11 15:20:00,131.63,131.73,131.46,131.5,36436.0,116.0512,116.1394,115.9013,115.9366,36436.0
2020-08-11 15:25:00,131.52,132.05,131.52,131.99,24544.0,115.9542,116.4215,115.9542,116.3686,24544.0
2020-08-11 15:30:00,131.97,131.97,131.56,131.56,30555.0,116.3509,116.3509,115.9895,115.9895,30555.0
2020-08-11 15:35:00,131.59,131.98,131.58,131.98,39492.0,116.0159,116.3598,116.0071,116.3598,39492.0
2020-08-11 15:40:00,131.99,132.11,131.72,131.82,47122.0,116.3686,116.4744,116.1305,116.2187,47122.0
2020-08-11 15:45:00,131.8,131.85,131.69,131.75,38226.0,116.2011,116.2452,116.1041,116.157,38226.0
2020-08-11 15:50:00,131.74,131.75,131.35,131.51,71161.0,116.1482,116.157,115.8043,115.9454,71161.0
2020-08-11 15:55:00,131.52,131.74,131.48,131.74,144574.0,115.9542,116.1482,115.9189,116.1482,144574.0
2020-08-12 09:30:00,135.11,135.11,133.39,133.63,197477.0,119.1193,119.1193,117.6029,117.8145,197477.0
2020-08-12 09:35:00,133.61,133.89,132.77,133.81,58304.0,117.7969,118.0437,117.0563,117.9732,58304.0
2020-08-12 09:40:00,133.85,133.95,133.17,133.59,40949.0,118.0084,118.0966,117.4089,117.7792,40949.0
2020-08-12 09:45:00,133.57,133.76,133.4,133.75,31931.0,117.7616,117.9291,117.6117,117.9203,31931.0
2020-08-12 09:50:00,133.72,134.0,133.5,133.5,73079.0,117.8938,118.1407,117.6999,117.6999,73079.0
2020-08-12 09:55:00,133.47,133.51,133.2,133.44,64170.0,117.6734,117.7087,117.4354,117.647,64170.0
2020-08-12 10:00:00,133.44,133.76,133.26,133.74,50589.0,117.647,117.9291,117.4883,117.9115,50589.0
2020-08-12 10:05:00,133.75,134.07,133.68,134.03,48585.0,117.9203,118.2024,117.8586,118.1671,48585.0
2020-08-12 10:10:00,134.04,134.22,133.21,133.51,75695.0,118.176,118.3347,117.4442,117.7087,75695.0
2020-08-12 10:15:00,133.53,133.87,133.53,133.82,36206.0,117.7263,118.0261,117.7263,117.982,36206.0
2020-08-12 10:20:00,133.82,133.94,133.41,133.7,33131.0,117.982,118.0878,117.6205,117.8762,33131.0
2020-08-12 10:25:00,133.68,133.68,133.23,133.34,29790.0,117.8586,117.8586,117.4618,117.5588,29790.0
2020-08-12 10:30:00,133.34,133.83,133.34,133.66,51921.0,117.5588,117.9908,117.5588,117.8409,51921.0
2020-08-12 10:35:00,133.62,133.62,133.45,133.5,21501.0,117.8057,117.8057,117.6558,117.6999,21501.0
2020-08-12 10:40:00,133.49,133.51,133.32,133.32,16482.0,117.6911,117.7087,117.5412,117.5412,16482.0
2020-08-12 10:45:00,133.33,133.52,133.27,133.28,34572.0,117.55,117.7175,117.4971,117.5059,34572.0
2020-08-12 10:50:00,133.28,133.5,133.21,133.22,26231.0,117.5059,117.6999,117.4442,117.453,26231.0
2020-08-12 10:55:00,133.21,133.43,133.21,133.41,15338.0,117.4442,117.6382,117.4442,117.6205,15338.0
2020-08-12 11:00:00,133.39,133.66,133.37,133.56,17391.0,117.6029,117.8409,117.5853,117.7528,17391.0
2020-08-12 11:05:00,133.58,133.72,133.57,133.72,34147.0,117.7704,117.8938,117.7616,117.8938,34147.0
2020-08-12 11:10:00,133.74,133.75,133.47,133.52,21318.0,117.9115,117.9203,117.6734,117.7175,21318.0
2020-08-12 11:15:00,133.51,133.71,133.51,133.61,35529.0,117.7087,117.885,117.7087,117.7969,35529.0
2020-08-12 11:20:00,133.6,133.66,133.55,133.57,33026.0,117.788,117.8409,117.744,117.7616,33026.0
2020-08-12 11:25:00,133.56,133.71,133.51,133.66,18061.0,117.7528,117.885,117.7087,117.8409,18061.0
2020-08-12 11:30:00,133.66,133.67,133.45,133.58,21086.0,117.8409,117.8497,117.6558,117.7704,21086.0
2020-08-12 11:35:00,133.59,133.86,133.59,133.83,48531.0,117.7792,118.0173,117.7792,117.9908,48531.0
2020-08-12 11:40:00,133.81,133.84,133.68,133.83,18112.0,117.9732,117.9996,117.8586,117.9908,18112.0
2020-08-12 11:45:00,133.83,134.01,133.8,133.98,44993.0,117.9908,118.1495,117.9644,118.1231,44993.0
2020-08-12 11:50:00,133.98,134.18,133.92,134.16,28195.0,118.1231,118.2994,118.0702,118.2818,28195.0
2020-08-12 11:55:00,134.16,134.18,133.94,133.99,38135.0,118.2818,118.2994,118.0878,118.1319,38135.0
2020-08-12 12:00:00,133.99,134.06,133.95,134.06,23316.0,118.1319,118.1936,118.0966,118.1936,23316.0
2020-08-12 12:05:00,134.06,134.11,134.02,134.06,21866.0,118.1936,118.2377,118.1583,118.1936,21866.0
2020-08-12 12:10:00,134.06,134.07,133.99,134.03,28339.0,118.1936,118.2024,118.1319,118.1671,28339.0
2020-08-12 12:15:00,134.03,134.04,133.91,134.0,58570.0,118.1671,118.176,118.0613,118.1407,58570.0
2020-08-12 12:20:00,133.99,134.03,133.93,133.97,23740.0,118.1319,118.1671,118.079,118.1142,23740.0
2020-08-12 12:25:00,133.96,134.25,133.89,134.14,477631.0,118.1054,118.3611,118.0437,118.2641,477631.0
2020-08-12 12:30:00,134.17,134.29,133.39,133.49,442847.0,118.2906,118.3964,117.6029,117.6911,442847.0
2020-08-12 12:35:00,133.54,134.02,133.54,133.95,53251.0,117.7351,118.1583,117.7351,118.0966,53251.0
2020-08-12 12:40:00,133.95,133.96,133.77,133.79,46113.0,118.0966,118.1054,117.9379,117.9555,46113.0
2020-08-12 12:45:00,133.8,133.93,133.8,133.92,33961.0,117.9644,118.079,117.9644,118.0702,33961.0
2020-08-12 12:50:00,133.92,134.05,133.77,133.8,38622.0,118.0702,118.1848,117.9379,117.9644,38622.0
2020-08-12 12:55:00,133.81,133.94,133.79,133.8,29281.0,117.9732,118.0878,117.9555,117.9644,29281.0
2020-08-12 13:00:00,133.81,133.88,133.64,133.67,44403.0,117.9732,118.0349,117.8233,117.8497,44403.0
2020-08-12 13:05:00,133.67,133.74,133.59,133.64,30397.0,117.8497,117.9115,117.7792,117.8233,30397.0
2020-08-12 13:10:00,133.64,133.71,133.59,133.67,25757.0,117.8233,117.885,117.7792,117.8497,25757.0
2020-08-12 13:15:00,133.67,133.87,133.67,133.85,14908.0,117.8497,118.0261,117.8497,118.0084,14908.0
2020-08-12 13:20:00,133.86,133.92,133.81,133.86,23226.0,118.0173,118.0702,117.9732,118.0173,23226.0
2020-08-12 13:25:00,133.85,133.96,133.75,133.9,32282.0,118.0084,118.1054,117.9203,118.0525,32282.0
2020-08-12 13:30:00,133.89,134.02,133.86,134.0,47930.0,118.0437,118.1583,118.0173,118.1407,47930.0
2020-08-12 13:35:00,133.99,134.02,133.92,133.92,32775.0,118.1319,118.1583,118.0702,118.0702,32775.0
2020-08-12 13:40:00,133.93,133.94,133.75,133.81,19380.0,118.079,118.0878,117.9203,117.9732,19380.0
2020-08-12 13:45:00,133.81,134.06,133.79,134.0,45225.0,117.9732,118.1936,117.9555,118.1407,45225.0
2020-08-12 13:50:00,134.0,134.11,133.96,134.09,16753.0,118.1407,118.2377,118.1054,118.22,16753.0
2020-08-12 13:55:00,134.09,134.43,134.05,134.34,22695.0,118.22,118.5198,118.1848,118.4405,22695.0
2020-08-12 14:00:00,134.36,134.46,134.31,134.4,22301.0,118.4581,118.5463,118.414,118.4934,22301.0
2020-08-12 14:05:00,134.4,134.42,134.28,134.37,28203.0,118.4934,118.511,118.3876,118.4669,28203.0
2020-08-12 14:10:00,134.37,134.43,134.34,134.39,40052.0,118.4669,118.5198,118.4405,118.4845,40052.0
2020-08-12 14:15:00,134.37,134.65,134.37,134.61,40577.0,118.4669,118.7138,118.4669,118.6785,40577.0
2020-08-12 14:20:00,134.63,134.89,134.59,134.89,27472.0,118.6961,118.9254,118.6609,118.9254,27472.0
2020-08-12 14:25:00,134.86,134.95,134.81,134.94,22642.0,118.8989,118.9783,118.8548,118.9694,22642.0
2020-08-12 14:30:00,134.94,134.98,134.77,134.93,24640.0,118.9694,119.0047,118.8196,118.9606,24640.0
2020-08-12 14:35:00,134.91,134.96,134.85,134.85,16389.0,118.943,118.9871,118.8901,118.8901,16389.0
2020-08-12 14:40:00,134.88,134.88,134.7,134.81,21904.0,118.9165,118.9165,118.7578,118.8548,21904.0
2020-08-12 14:45:00,134.85,134.85,134.63,134.73,19273.0,118.8901,118.8901,118.6961,118.7843,19273.0
2020-08-12 14:50:00,134.72,134.72,134.56,134.65,18994.0,118.7755,118.7755,118.6344,118.7138,18994.0
2020-08-12 14:55:00,134.65,134.76,134.64,134.71,19395.0,118.7138,118.8107,118.7049,118.7667,19395.0
2020-08-12 15:00:00,134.68,134.68,134.44,134.46,23810.0,118.7402,118.7402,118.5286,118.5463,23810.0
2020-08-12 15:05:00,134.45,134.59,134.45,134.54,19008.0,118.5374,118.6609,118.5374,118.6168,19008.0
2020-08-12 15:10:00,134.54,134.8,134.53,134.74,25553.0,118.6168,118.846,118.608,118.7931,25553.0
2020-08-12 15:15:00,134.73,134.82,134.68,134.8,24431.0,118.7843,118.8636,118.7402,118.846,24431.0
2020-08-12 15:20:00,134.8,134.93,134.75,134.93,16967.0,118.846,118.9606,118.8019,118.9606,16967.0
2020-08-12 15:25:00,134.92,134.98,134.88,134.92,22195.0,118.9518,119.0047,118.9165,118.9518,22195.0
2020-08-12 15:30:00,134.9,134.91,134.62,134.75,22191.0,118.9342,118.943,118.6873,118.8019,22191.0
2020-08-12 15:35:00,134.74,134.79,134.59,134.79,30950.0,118.7931,118.8372,118.6609,118.8372,30950.0
2020-08-12 15:40:00,134.77,134.93,134.76,134.91,31755.0,118.8196,118.9606,118.8107,118.943,31755.0
2020-08-12 15:45:00,134.9,134.91,134.68,134.72,51023.0,118.9342,118.943,118.7402,118.7755,51023.0
2020-08-12 15:50:00,134.72,134.76,134.52,134.57,55655.0,118.7755,118.8107,118.5991,118.6432,55655.0
2020-08-12 15:55:00,134.56,134.7,134.51,134.62,132200.0,118.6344,118.7578,118.5903,118.6873,132200.0
2020-08-13 09:30:00,133.99,134.35,133.62,134.25,49556.0,118.1319,118.4493,117.8057,118.3611,49556.0
2020-08-13 09:35:00,134.13,134.4,134.06,134.23,19177.0,118.2553,118.4934,118.1936,118.3435,19177.0
2020-08-13 09:40:00,134.21,134.21,133.96,134.09,19732.0,118.3258,118.3258,118.1054,118.22,19732.0
2020-08-13 09:45:00,134.12,134.42,134.03,134.13,15884.0,118.2465,118.511,118.1671,118.2553,15884.0
2020-08-13 09:50:00,134.13,134.21,134.07,134.14,19266.0,118.2553,118.3258,118.2024,118.2641,19266.0
2020-08-13 09:55:00,134.13,134.34,134.03,134.31,18382.0,118.2553,118.4405,118.1671,118.414,18382.0
2020-08-13 10:00:00,134.34,134.35,133.73,133.87,54777.0,118.4405,118.4493,117.9026,118.0261,54777.0
2020-08-13 10:05:00,133.87,133.97,133.65,133.71,35800.0,118.0261,118.1142,117.8321,117.885,35800.0
2020-08-13 10:10:00,133.71,133.9,133.61,133.84,37750.0,117.885,118.0525,117.7969,117.9996,37750.0
2020-08-13 10:15:00,133.83,134.05,133.82,133.95,23826.0,117.9908,118.1848,117.982,118.0966,23826.0
2020-08-13 10:20:00,133.96,134.12,133.92,133.96,34864.0,118.1054,118.2465,118.0702,118.1054,34864.0
2020-08-13 10:25:00,133.95,134.14,133.94,134.0,9815.0,118.0966,118.2641,118.0878,118.1407,9815.0
2020-08-13 10:30:00,134.01,134.21,134.01,134.19,11729.0,118.1495,118.3258,118.1495,118.3082,11729.0
2020-08-13 10:35:00,134.18,134.21,134.08,134.14,8117.0,118.2994,118.3258,118.2112,118.2641,8117.0
2020-08-13 10:40:00,134.13,134.31,134.1,134.21,10126.0,118.2553,118.414,118.2289,118.3258,10126.0
2020-08-13 10:45:00,134.25,134.25,134.13,134.21,13152.0,118.3611,118.3611,118.2553,118.3258,13152.0
2020-08-13 10:50:00,134.2,134.23,134.08,134.1,13164.0,118.317,118.3435,118.2112,118.2289,13164.0
2020-08-13 10:55:00,134.13,134.16,134.11,134.14,20535.0,118.2553,118.2818,118.2377,118.2641,20535.0
2020-08-13 11:00:00,134.13,134.44,134.13,134.3,17825.0,118.2553,118.5286,118.2553,118.4052,17825.0
2020-08-13 11:05:00,134.29,134.37,134.25,134.34,13109.0,118.3964,118.4669,118.3611,118.4405,13109.0
2020-08-13 11:10:00,134.36,134.45,134.31,134.4,19458.0,118.4581,118.5374,118.414,118.4934,19458.0
2020-08-13 11:15:00,134.38,134.51,134.35,134.47,17562.0,118.4757,118.5903,118.4493,118.5551,17562.0
2020-08-13 11:20:00,134.47,134.61,134.37,134.58,16999.0,118.5551,118.6785,118.4669,118.652,16999.0
2020-08-13 11:25:00,134.57,134.66,134.57,134.63,11270.0,118.6432,118.7226,118.6432,118.6961,11270.0
2020-08-13 11:30:00,134.63,134.67,134.52,134.52,11975.0,118.6961,118.7314,118.5991,118.5991,11975.0
2020-08-13 11:35:00,134.53,134.55,134.4,134.52,23352.0,118.608,118.6256,118.4934,118.5991,23352.0
2020-08-13 11:40:00,134.52,134.55,134.32,134.43,18427.0,118.5991,118.6256,118.4228,118.5198,18427.0
2020-08-13 11:45:00,134.4,134.46,134.35,134.41,8731.0,118.4934,118.5463,118.4493,118.5022,8731.0
2020-08-13 11:50:00,134.4,134.41,134.23,134.23,10456.0,118.4934,118.5022,118.3435,118.3435,10456.0
2020-08-13 11:55:00,134.24,134.36,134.14,134.36,14409.0,118.3523,118.4581,118.2641,118.4581,14409.0
2020-08-13 12:00:00,134.37,134.39,134.33,134.38,7529.0,118.4669,118.4845,118.4316,118.4757,7529.0
2020-08-13 12:05:00,134.36,134.39,134.34,134.35,6734.0,118.4581,118.4845,118.4405,118.4493,6734.0
2020-08-13 12:10:00,134.38,134.38,134.25,134.26,8044.0,118.4757,118.4757,118.3611,118.3699,8044.0
2020-08-13 12:15:00,134.25,134.26,134.16,134.18,9601.0,118.3611,118.3699,118.2818,118.2994,9601.0
2020-08-13 12:20:00,134.18,134.34,134.1,134.31,10244.0,118.2994,118.4405,118.2289,118.414,10244.0
2020-08-13 12:25:00,134.31,134.39,134.22,134.26,7202.0,118.414,118.4845,118.3347,118.3699,7202.0
2020-08-13 12:30:00,134.27,134.33,134.22,134.29,9973.0,118.3787,118.4316,118.3347,118.3964,9973.0
2020-08-13 12:35:00,134.33,134.37,134.29,134.32,6125.0,118.4316,118.4669,118.3964,118.4228,6125.0
2020-08-13 12:40:00,134.33,134.47,134.28,134.47,9268.0,118.4316,118.5551,118.3876,118.5551,9268.0
2020-08-13 12:45:00,134.48,134.48,134.25,134.3,9784.0,118.5639,118.5639,118.3611,118.4052,9784.0
2020-08-13 12:50:00,134.29,134.29,134.11,134.26,7695.0,118.3964,118.3964,118.2377,118.3699,7695.0
2020-08-13 12:55:00,134.25,134.34,134.22,134.26,7505.0,118.3611,118.4405,118.3347,118.3699,7505.0
2020-08-13 13:00:00,134.28,134.33,134.24,134.24,9603.0,118.3876,118.4316,118.3523,118.3523,9603.0
2020-08-13 13:05:00,134.25,134.36,134.23,134.32,4680.0,118.3611,118.4581,118.3435,118.4228,4680.0
2020-08-13 13:10:00,134.32,134.36,134.31,134.31,5519.0,118.4228,118.4581,118.414,118.414,5519.0
2020-08-13 13:15:00,134.32,134.33,134.26,134.3,6416.0,118.4228,118.4316,118.3699,118.4052,6416.0
2020-08-13 13:20:00,134.31,134.37,134.26,134.27,8742.0,118.414,118.4669,118.3699,118.3787,8742.0
2020-08-13 13:25:00,134.26,134.36,134.14,134.34,23312.0,118.3699,118.4581,118.2641,118.4405,23312.0
2020-08-13 13:30:00,134.34,134.49,134.31,134.47,33769.0,118.4405,118.5727,118.414,118.5551,33769.0
2020-08-13 13:35:00,134.48,134.55,134.43,134.49,15952.0,118.5639,118.6256,118.5198,118.5727,15952.0
2020-08-13 13:40:00,134.51,134.72,134.51,134.67,9893.0,118.5903,118.7755,118.5903,118.7314,9893.0
2020-08-13 13:45:00,134.68,134.84,134.65,134.83,9072.0,118.7402,118.8813,118.7138,118.8725,9072.0
2020-08-13 13:50:00,134.83,134.87,134.75,134.87,17057.0,118.8725,118.9077,118.8019,118.9077,17057.0
2020-08-13 13:55:00,134.87,134.88,134.74,134.84,9883.0,118.9077,118.9165,118.7931,118.8813,9883.0
2020-08-13 14:00:00,134.83,134.84,134.7,134.77,11026.0,118.8725,118.8813,118.7578,118.8196,11026.0
2020-08-13 14:05:00,134.77,134.87,134.75,134.77,13955.0,118.8196,118.9077,118.8019,118.8196,13955.0
2020-08-13 14:10:00,134.79,134.84,134.78,134.84,10587.0,118.8372,118.8813,118.8284,118.8813,10587.0
2020-08-13 14:15:00,134.84,134.87,134.79,134.82,18530.0,118.8813,118.9077,118.8372,118.8636,18530.0
2020-08-13 14:20:00,134.82,134.83,134.64,134.74,50451.0,118.8636,118.8725,118.7049,118.7931,50451.0
2020-08-13 14:25:00,134.75,134.92,134.74,134.87,15296.0,118.8019,118.9518,118.7931,118.9077,15296.0
2020-08-13 14:30:00,134.88,134.94,134.83,134.91,11195.0,118.9165,118.9694,118.8725,118.943,11195.0
2020-08-13 14:35:00,134.9,134.91,134.76,134.86,9608.0,118.9342,118.943,118.8107,118.8989,9608.0
2020-08-13 14:40:00,134.86,134.92,134.72,134.77,12207.0,118.8989,118.9518,118.7755,118.8196,12207.0
2020-08-13 14:45:00,134.8,134.93,134.79,134.84,11310.0,118.846,118.9606,118.8372,118.8813,11310.0
2020-08-13 14:50:00,134.82,134.82,134.45,134.61,14573.0,118.8636,118.8636,118.5374,118.6785,14573.0
2020-08-13 14:55:00,134.61,134.66,134.48,134.57,12098.0,118.6785,118.7226,118.5639,118.6432,12098.0
2020-08-13 15:00:00,134.55,134.62,134.33,134.33,16907.0,118.6256,118.6873,118.4316,118.4316,16907.0
2020-08-13 15:05:00,134.33,134.44,134.27,134.33,12003.0,118.4316,118.5286,118.3787,118.4316,12003.0
2020-08-13 15:10:00,134.32,134.47,134.28,134.41,9496.0,118.4228,118.5551,118.3876,118.5022,9496.0
2020-08-13 15:15:00,134.43,134.56,134.41,134.55,7606.0,118.5198,118.6344,118.5022,118.6256,7606.0
2020-08-13 15:20:00,134.55,134.63,134.54,134.57,6328.0,118.6256,118.6961,118.6168,118.6432,6328.0
2020-08-13 15:25:00,134.59,134.65,134.54,134.65,14550.0,118.6609,118.7138,118.6168,118.7138,14550.0
2020-08-13 15:30:00,134.65,134.68,134.55,134.67,16688.0,118.7138,118.7402,118.6256,118.7314,16688.0
2020-08-13 15:35:00,134.69,134.84,134.69,134.78,22090.0,118.749,118.8813,118.749,118.8284,22090.0
2020-08-13 15:40:00,134.76,134.84,134.68,134.77,15518.0,118.8107,118.8813,118.7402,118.8196,15518.0
2020-08-13 15:45:00,134.79,134.8,134.6,134.69,28234.0,118.8372,118.846,118.6697,118.749,28234.0
2020-08-13 15:50:00,134.68,134.73,134.56,134.6,33233.0,118.7402,118.7843,118.6344,118.6697,33233.0
2020-08-13 15:55:00,134.6,134.82,134.41,134.8,147581.0,118.6697,118.8636,118.5022,118.846,147581.0
2020-08-14 09:30:00,135.92,136.19,135.22,135.49,102170.0,119.8335,120.0715,119.2163,119.4543,102170.0
2020-08-14 09:35:00,135.47,135.79,135.36,135.62,47559.0,119.4367,119.7188,119.3397,119.569,47559.0
2020-08-14 09:40:00,135.59,136.13,135.47,136.04,25422.0,119.5425,120.0186,119.4367,119.9393,25422.0
2020-08-14 09:45:00,136.02,136.31,135.79,135.79,33654.0,119.9216,120.1773,119.7188,119.7188,33654.0
2020-08-14 09:50:00,135.84,136.18,135.84,136.02,28148.0,119.7629,120.0627,119.7629,119.9216,28148.0
2020-08-14 09:55:00,136.07,136.07,135.6,135.6,22516.0,119.9657,119.9657,119.5513,119.5513,22516.0
2020-08-14 10:00:00,135.57,136.05,135.57,135.9,27804.0,119.5249,119.9481,119.5249,119.8158,27804.0
2020-08-14 10:05:00,135.9,136.03,135.8,136.0,25255.0,119.8158,119.9304,119.7277,119.904,25255.0
2020-08-14 10:10:00,135.96,136.01,135.71,135.71,16409.0,119.8687,119.9128,119.6483,119.6483,16409.0
2020-08-14 10:15:00,135.76,136.03,135.76,135.9,36674.0,119.6924,119.9304,119.6924,119.8158,36674.0
2020-08-14 10:20:00,135.89,136.05,135.69,135.9,22961.0,119.807,119.9481,119.6307,119.8158,22961.0
2020-08-14 10:25:00,135.9,136.04,135.74,135.99,28527.0,119.8158,119.9393,119.6748,119.8952,28527.0
2020-08-14 10:30:00,136.01,136.06,135.95,136.0,19208.0,119.9128,119.9569,119.8599,119.904,19208.0
2020-08-14 10:35:00,136.0,136.14,135.95,136.13,25381.0,119.904,120.0274,119.8599,120.0186,25381.0
2020-08-14 10:40:00,136.16,136.37,136.16,136.28,29438.0,120.045,120.2302,120.045,120.1508,29438.0
2020-08-14 10:45:00,136.26,136.38,136.19,136.35,13302.0,120.1332,120.239,120.0715,120.2126,13302.0
2020-08-14 10:50:00,136.31,136.52,136.24,136.5,18932.0,120.1773,120.3624,120.1156,120.3448,18932.0
2020-08-14 10:55:00,136.5,136.81,136.43,136.54,27142.0,120.3448,120.6181,120.2831,120.3801,27142.0
2020-08-14 11:00:00,136.54,136.57,136.15,136.25,21021.0,120.3801,120.4065,120.0362,120.1244,21021.0
2020-08-14 11:05:00,136.23,136.4,136.16,136.28,18019.0,120.1068,120.2566,120.045,120.1508,18019.0
2020-08-14 11:10:00,136.26,136.28,136.18,136.28,10258.0,120.1332,120.1508,120.0627,120.1508,10258.0
2020-08-14 11:15:00,136.29,136.4,136.17,136.2,9782.0,120.1597,120.2566,120.0539,120.0803,9782.0
2020-08-14 11:20:00,136.23,136.6,136.23,136.49,17475.0,120.1068,120.433,120.1068,120.336,17475.0
2020-08-14 11:25:00,136.51,136.55,136.4,136.53,24717.0,120.3536,120.3889,120.2566,120.3713,24717.0
2020-08-14 11:30:00,136.58,136.77,136.53,136.75,27639.0,120.4153,120.5829,120.3713,120.5652,27639.0
2020-08-14 11:35:00,136.76,136.78,136.48,136.5,10505.0,120.574,120.5917,120.3272,120.3448,10505.0
2020-08-14 11:40:00,136.5,136.53,136.41,136.51,13659.0,120.3448,120.3713,120.2655,120.3536,13659.0
2020-08-14 11:45:00,136.49,136.64,136.47,136.49,10221.0,120.336,120.4682,120.3184,120.336,10221.0
2020-08-14 11:50:00,136.45,136.5,136.12,136.19,22883.0,120.3007,120.3448,120.0098,120.0715,22883.0
2020-08-14 11:55:00,136.19,136.31,136.02,136.17,23766.0,120.0715,120.1773,119.9216,120.0539,23766.0
2020-08-14 12:00:00,136.18,136.3,136.05,136.05,24346.0,120.0627,120.1685,119.9481,119.9481,24346.0
2020-08-14 12:05:00,136.08,136.09,135.89,136.06,23392.0,119.9745,119.9833,119.807,119.9569,23392.0
2020-08-14 12:10:00,136.07,136.07,135.87,135.9,20449.0,119.9657,119.9657,119.7894,119.8158,20449.0
2020-08-14 12:15:00,135.88,135.97,135.85,135.94,25411.0,119.7982,119.8775,119.7717,119.8511,25411.0
2020-08-14 12:20:00,135.91,135.91,135.56,135.65,24310.0,119.8246,119.8246,119.5161,119.5954,24310.0
2020-08-14 12:25:00,135.66,135.8,135.65,135.71,16808.0,119.6042,119.7277,119.5954,119.6483,16808.0
2020-08-14 12:30:00,135.69,136.09,135.65,136.09,18401.0,119.6307,119.9833,119.5954,119.9833,18401.0
2020-08-14 12:35:00,136.08,136.31,136.02,136.25,70816.0,119.9745,120.1773,119.9216,120.1244,70816.0
2020-08-14 12:40:00,136.25,136.5,136.22,136.49,29162.0,120.1244,120.3448,120.0979,120.336,29162.0
2020-08-14 12:45:00,136.46,136.48,136.31,136.33,15994.0,120.3095,120.3272,120.1773,120.1949,15994.0
2020-08-14 12:50:00,136.33,136.35,136.18,136.22,16930.0,120.1949,120.2126,120.0627,120.0979,16930.0
2020-08-14 12:55:00,136.23,136.27,136.1,136.18,18336.0,120.1068,120.142,119.9922,120.0627,18336.0
2020-08-14 13:00:00,136.18,136.23,136.11,136.14,10362.0,120.0627,120.1068,120.001,120.0274,10362.0
2020-08-14 13:05:00,136.14,136.25,136.11,136.23,13508.0,120.0274,120.1244,120.001,120.1068,13508.0
2020-08-14 13:10:00,136.24,136.59,136.24,136.57,20308.0,120.1156,120.4242,120.1156,120.4065,20308.0
2020-08-14 13:15:00,136.57,136.59,136.35,136.49,18455.0,120.4065,120.4242,120.2126,120.336,18455.0
2020-08-14 13:20:00,136.47,136.55,136.39,136.47,9196.0,120.3184,120.3889,120.2478,120.3184,9196.0
2020-08-14 13:25:00,136.46,136.56,136.39,136.4,16674.0,120.3095,120.3977,120.2478,120.2566,16674.0
2020-08-14 13:30:00,136.42,136.56,136.42,136.48,17665.0,120.2743,120.3977,120.2743,120.3272,17665.0
2020-08-14 13:35:00,136.5,136.61,136.48,136.61,11662.0,120.3448,120.4418,120.3272,120.4418,11662.0
2020-08-14 13:40:00,136.59,136.69,136.54,136.65,17368.0,120.4242,120.5123,120.3801,120.4771,17368.0
2020-08-14 13:45:00,136.64,136.78,136.57,136.73,16816.0,120.4682,120.5917,120.4065,120.5476,16816.0
2020-08-14 13:50:00,136.72,136.82,136.67,136.75,29218.0,120.5388,120.6269,120.4947,120.5652,29218.0
2020-08-14 13:55:00,136.73,136.8,136.7,136.8,11778.0,120.5476,120.6093,120.5211,120.6093,11778.0
2020-08-14 14:00:00,136.81,136.86,136.72,136.85,27269.0,120.6181,120.6622,120.5388,120.6534,27269.0
2020-08-14 14:05:00,136.86,136.86,136.74,136.85,11147.0,120.6622,120.6622,120.5564,120.6534,11147.0
2020-08-14 14:10:00,136.87,136.92,136.8,136.88,24900.0,120.671,120.7151,120.6093,120.6798,24900.0
2020-08-14 14:15:00,136.85,136.92,136.8,136.88,19877.0,120.6534,120.7151,120.6093,120.6798,19877.0
2020-08-14 14:20:00,136.9,136.95,136.85,136.87,16372.0,120.6975,120.7416,120.6534,120.671,16372.0
2020-08-14 14:25:00,136.88,136.95,136.85,136.93,25974.0,120.6798,120.7416,120.6534,120.7239,25974.0
2020-08-14 14:30:00,136.94,136.94,136.64,136.64,20124.0,120.7327,120.7327,120.4682,120.4682,20124.0
2020-08-14 14:35:00,136.64,136.91,136.62,136.91,24611.0,120.4682,120.7063,120.4506,120.7063,24611.0
2020-08-14 14:40:00,136.89,136.93,136.81,136.93,32500.0,120.6887,120.7239,120.6181,120.7239,32500.0
2020-08-14 14:45:00,136.92,136.95,136.86,136.92,36417.0,120.7151,120.7416,120.6622,120.7151,36417.0
2020-08-14 14:50:00,136.91,137.0,136.89,136.97,38147.0,120.7063,120.7856,120.6887,120.7592,38147.0
2020-08-14 14:55:00,136.99,137.0,136.7,136.75,42621.0,120.7768,120.7856,120.5211,120.5652,42621.0
2020-08-14 15:00:00,136.74,136.85,136.61,136.63,26144.0,120.5564,120.6534,120.4418,120.4594,26144.0
2020-08-14 15:05:00,136.62,136.67,136.39,136.44,32741.0,120.4506,120.4947,120.2478,120.2919,32741.0
2020-08-14 15:10:00,136.43,136.48,136.26,136.29,20508.0,120.2831,120.3272,120.1332,120.1597,20508.0
2020-08-14 15:15:00,136.3,136.4,136.21,136.31,24481.0,120.1685,120.2566,120.0891,120.1773,24481.0
2020-08-14 15:20:00,136.31,136.37,136.17,136.18,20517.0,120.1773,120.2302,120.0539,120.0627,20517.0
2020-08-14 15:25:00,136.21,136.22,136.13,136.14,26755.0,120.0891,120.0979,120.0186,120.0274,26755.0
2020-08-14 15:30:00,136.13,136.24,136.09,136.12,34115.0,120.0186,120.1156,119.9833,120.0098,34115.0
2020-08-14 15:35:00,136.11,136.12,135.91,136.04,45141.0,120.001,120.0098,119.8246,119.9393,45141.0
2020-08-14 15:40:00,136.03,136.2,135.88,136.18,29595.0,119.9304,120.0803,119.7982,120.0627,29595.0
2020-08-14 15:45:00,136.18,136.23,136.01,136.13,43884.0,120.0627,120.1068,119.9128,120.0186,43884.0
2020-08-14 15:50:00,136.12,136.58,136.1,136.55,95025.0,120.0098,120.4153,119.9922,120.3889,95025.0
2020-08-14 15:55:00,136.55,136.65,136.45,136.54,139706.0,120.3889,120.4771,120.3007,120.3801,139706.0
2020-08-17 09:30:00,137.98,138.43,137.4,137.64,167303.0,121.6496,122.0464,121.1383,121.3499,167303.0
2020-08-17 09:35:00,137.72,138.13,137.53,138.0,81409.0,121.4204,121.7819,121.2529,121.6673,81409.0
2020-08-17 09:40:00,137.94,138.18,137.75,138.17,70472.0,121.6144,121.826,121.4469,121.8172,70472.0
2020-08-17 09:45:00,138.21,138.69,138.19,138.23,86481.0,121.8524,122.2756,121.8348,121.8701,86481.0
2020-08-17 09:50:00,138.23,138.6,138.03,138.13,74442.0,121.8701,122.1963,121.6937,121.7819,74442.0
2020-08-17 09:55:00,138.14,138.37,138.03,138.04,81689.0,121.7907,121.9935,121.6937,121.7025,81689.0
2020-08-17 10:00:00,138.04,138.36,137.98,138.29,67309.0,121.7025,121.9847,121.6496,121.923,67309.0
2020-08-17 10:05:00,138.33,138.41,138.1,138.25,37036.0,121.9582,122.0288,121.7554,121.8877,37036.0
2020-08-17 10:10:00,138.25,138.41,138.14,138.23,138118.0,121.8877,122.0288,121.7907,121.8701,138118.0
2020-08-17 10:15:00,138.22,138.26,137.92,137.99,50090.0,121.8612,121.8965,121.5967,121.6585,50090.0
2020-08-17 10:20:00,137.99,138.37,137.98,138.26,36473.0,121.6585,121.9935,121.6496,121.8965,36473.0
2020-08-17 10:25:00,138.25,138.63,138.25,138.39,51721.0,121.8877,122.2227,121.8877,122.0111,51721.0
2020-08-17 10:30:00,138.4,138.5,138.34,138.44,26069.0,122.0199,122.1081,121.967,122.0552,26069.0
2020-08-17 10:35:00,138.43,138.6,138.36,138.5,30050.0,122.0464,122.1963,121.9847,122.1081,30050.0
2020-08-17 10:40:00,138.49,138.54,138.32,138.5,25348.0,122.0993,122.1434,121.9494,122.1081,25348.0
2020-08-17 10:45:00,138.55,138.6,138.36,138.37,34107.0,122.1522,122.1963,121.9847,121.9935,34107.0
2020-08-17 10:50:00,138.4,138.46,137.89,137.92,168529.0,122.0199,122.0728,121.5703,121.5967,168529.0
2020-08-17 10:55:00,137.92,138.17,137.88,138.07,46430.0,121.5967,121.8172,121.5615,121.729,46430.0
2020-08-17 11:00:00,138.09,138.18,137.9,138.03,40887.0,121.7466,121.826,121.5791,121.6937,40887.0
2020-08-17 11:05:00,138.03,138.16,137.95,138.14,35672.0,121.6937,121.8083,121.6232,121.7907,35672.0
2020-08-17 11:10:00,138.14,138.14,137.87,137.98,37819.0,121.7907,121.7907,121.5527,121.6496,37819.0
2020-08-17 11:15:00,137.99,138.2,137.82,137.99,55765.0,121.6585,121.8436,121.5086,121.6585,55765.0
2020-08-17 11:20:00,137.97,138.17,137.9,137.9,37056.0,121.6408,121.8172,121.5791,121.5791,37056.0
2020-08-17 11:25:00,137.89,138.01,137.76,137.9,27316.0,121.5703,121.6761,121.4557,121.5791,27316.0
2020-08-17 11:30:00,137.9,138.01,137.82,137.82,25316.0,121.5791,121.6761,121.5086,121.5086,25316.0
2020-08-17 11:35:00,137.82,137.86,137.67,137.67,28327.0,121.5086,121.5438,121.3763,121.3763,28327.0
2020-08-17 11:40:00,137.66,137.98,137.65,137.86,26160.0,121.3675,121.6496,121.3587,121.5438,26160.0
2020-08-17 11:45:00,137.84,137.92,137.71,137.89,24453.0,121.5262,121.5967,121.4116,121.5703,24453.0
2020-08-17 11:50:00,137.92,137.98,137.79,137.94,20117.0,121.5967,121.6496,121.4821,121.6144,20117.0
2020-08-17 11:55:00,137.95,137.99,137.84,137.93,23443.0,121.6232,121.6585,121.5262,121.6056,23443.0
2020-08-17 12:00:00,137.94,137.95,137.8,137.84,21411.0,121.6144,121.6232,121.491,121.5262,21411.0
2020-08-17 12:05:00,137.85,137.86,137.75,137.75,20461.0,121.535,121.5438,121.4469,121.4469,20461.0
2020-08-17 12:10:00,137.74,137.84,137.67,137.8,25574.0,121.4381,121.5262,121.3763,121.491,25574.0
2020-08-17 12:15:00,137.77,137.84,137.73,137.75,18407.0,121.4645,121.5262,121.4292,121.4469,18407.0
2020-08-17 12:20:00,137.74,137.77,137.69,137.77,17436.0,121.4381,121.4645,121.394,121.4645,17436.0
2020-08-17 12:25:00,137.76,137.76,137.61,137.71,15283.0,121.4557,121.4557,121.3234,121.4116,15283.0
2020-08-17 12:30:00,137.72,137.99,137.67,137.99,22991.0,121.4204,121.6585,121.3763,121.6585,22991.0
2020-08-17 12:35:00,137.96,138.01,137.51,137.78,98273.0,121.632,121.6761,121.2353,121.4733,98273.0
2020-08-17 12:40:00,137.77,137.92,137.69,137.83,31675.0,121.4645,121.5967,121.394,121.5174,31675.0
2020-08-17 12:45:00,137.82,138.01,137.74,137.98,44281.0,121.5086,121.6761,121.4381,121.6496,44281.0
2020-08-17 12:50:00,137.98,138.04,137.9,137.91,26932.0,121.6496,121.7025,121.5791,121.5879,26932.0
2020-08-17 12:55:00,137.91,138.14,137.91,138.06,40526.0,121.5879,121.7907,121.5879,121.7202,40526.0
2020-08-17 13:00:00,138.03,138.11,137.9,138.0,22837.0,121.6937,121.7643,121.5791,121.6673,22837.0
2020-08-17 13:05:00,138.03,138.12,137.99,138.12,24911.0,121.6937,121.7731,121.6585,121.7731,24911.0
2020-08-17 13:10:00,138.13,138.14,138.02,138.1,19819.0,121.7819,121.7907,121.6849,121.7554,19819.0
2020-08-17 13:15:00,138.11,138.19,138.04,138.09,12951.0,121.7643,121.8348,121.7025,121.7466,12951.0
2020-08-17 13:20:00,138.08,138.11,137.98,138.02,14509.0,121.7378,121.7643,121.6496,121.6849,14509.0
2020-08-17 13:25:00,138.01,138.08,138.0,138.07,15984.0,121.6761,121.7378,121.6673,121.729,15984.0
2020-08-17 13:30:00,138.06,138.12,138.0,138.06,29149.0,121.7202,121.7731,121.6673,121.7202,29149.0
2020-08-17 13:35:00,138.07,138.33,138.06,138.31,21838.0,121.729,121.9582,121.7202,121.9406,21838.0
2020-08-17 13:40:00,138.3,138.46,138.28,138.37,17731.0,121.9318,122.0728,121.9141,121.9935,17731.0
2020-08-17 13:45:00,138.38,138.47,138.3,138.47,16633.0,122.0023,122.0817,121.9318,122.0817,16633.0
2020-08-17 13:50:00,138.46,138.54,138.38,138.45,21839.0,122.0728,122.1434,122.0023,122.064,21839.0
2020-08-17 13:55:00,138.45,138.48,138.31,138.4,16614.0,122.064,122.0905,121.9406,122.0199,16614.0
2020-08-17 14:00:00,138.41,138.44,138.18,138.3,21134.0,122.0288,122.0552,121.826,121.9318,21134.0
2020-08-17 14:05:00,138.31,138.41,138.28,138.39,24999.0,121.9406,122.0288,121.9141,122.0111,24999.0
2020-08-17 14:10:00,138.38,138.38,138.1,138.11,25202.0,122.0023,122.0023,121.7554,121.7643,25202.0
2020-08-17 14:15:00,138.13,138.29,138.07,138.28,31978.0,121.7819,121.923,121.729,121.9141,31978.0
2020-08-17 14:20:00,138.26,138.26,138.17,138.18,12847.0,121.8965,121.8965,121.8172,121.826,12847.0
2020-08-17 14:25:00,138.18,138.23,138.12,138.22,16127.0,121.826,121.8701,121.7731,121.8612,16127.0
2020-08-17 14:30:00,138.23,138.25,138.09,138.12,19404.0,121.8701,121.8877,121.7466,121.7731,19404.0
2020-08-17 14:35:00,138.1,138.14,138.06,138.07,19322.0,121.7554,121.7907,121.7202,121.729,19322.0
2020-08-17 14:40:00,138.06,138.21,138.05,138.17,24118.0,121.7202,121.8524,121.7114,121.8172,24118.0
2020-08-17 14:45:00,138.17,138.18,138.04,138.06,21123.0,121.8172,121.826,121.7025,121.7202,21123.0
2020-08-17 14:50:00,138.05,138.08,138.05,138.08,16260.0,121.7114,121.7378,121.7114,121.7378,16260.0
2020-08-17 14:55:00,138.07,138.11,138.05,138.1,10213.0,121.729,121.7643,121.7114,121.7554,10213.0
2020-08-17 15:00:00,138.09,138.19,138.05,138.05,19883.0,121.7466,121.8348,121.7114,121.7114,19883.0
2020-08-17 15:05:00,138.06,138.13,138.05,138.12,33035.0,121.7202,121.7819,121.7114,121.7731,33035.0
2020-08-17 15:10:00,138.13,138.23,138.07,138.17,23483.0,121.7819,121.8701,121.729,121.8172,23483.0
2020-08-17 15:15:00,138.16,138.38,138.14,138.27,28054.0,121.8083,122.0023,121.7907,121.9053,28054.0
2020-08-17 15:20:00,138.25,138.26,138.1,138.2,30032.0,121.8877,121.8965,121.7554,121.8436,30032.0
2020-08-17 15:25:00,138.21,138.26,138.11,138.19,50687.0,121.8524,121.8965,121.7643,121.8348,50687.0
2020-08-17 15:30:00,138.19,138.22,138.08,138.08,40117.0,121.8348,121.8612,121.7378,121.7378,40117.0
2020-08-17 15:35:00,138.08,138.43,138.07,138.38,31905.0,121.7378,122.0464,121.729,122.0023,31905.0
2020-08-17 15:40:00,138.38,138.55,138.36,138.52,40918.0,122.0023,122.1522,121.9847,122.1257,40918.0
2020-08-17 15:45:00,138.48,138.59,138.43,138.54,45628.0,122.0905,122.1875,122.0464,122.1434,45628.0
2020-08-17 15:50:00,138.54,138.58,138.29,138.31,106662.0,122.1434,122.1786,121.923,121.9406,106662.0
2020-08-17 15:55:00,138.35,138.37,138.17,138.26,170885.0,121.9759,121.9935,121.8172,121.8965,170885.0
2020-08-18 09:30:00,137.01,137.65,134.67,134.95,228599.0,121.3945,121.9615,119.3212,119.5692,228599.0
2020-08-18 09:35:00,135.02,137.0,135.0,136.7,107523.0,119.6313,121.3856,119.6135,121.1198,107523.0
2020-08-18 09:40:00,136.72,137.67,136.15,137.06,108463.0,121.1375,121.9792,120.6325,121.4388,108463.0
2020-08-18 09:45:00,137.07,137.16,136.16,136.38,69735.0,121.4476,121.5274,120.6413,120.8363,69735.0
2020-08-18 09:50:00,136.36,136.36,135.44,135.56,90155.0,120.8185,120.8185,120.0034,120.1097,90155.0
2020-08-18 09:55:00,135.59,136.03,135.59,135.97,50797.0,120.1363,120.5261,120.1363,120.473,50797.0
2020-08-18 10:00:00,136.02,136.02,135.61,135.68,62012.0,120.5173,120.5173,120.154,120.216,62012.0
2020-08-18 10:05:00,135.59,135.98,135.31,135.48,53178.0,120.1363,120.4818,119.8882,120.0388,53178.0
2020-08-18 10:10:00,135.42,135.81,135.41,135.63,31927.0,119.9857,120.3312,119.9768,120.1717,31927.0
2020-08-18 10:15:00,135.63,135.91,135.56,135.77,19848.0,120.1717,120.4198,120.1097,120.2958,19848.0
2020-08-18 10:20:00,135.8,135.9,135.5,135.51,23009.0,120.3224,120.411,120.0566,120.0654,23009.0
2020-08-18 10:25:00,135.51,135.76,135.31,135.38,31916.0,120.0654,120.2869,119.8882,119.9502,31916.0
2020-08-18 10:30:00,135.38,135.59,135.35,135.36,52837.0,119.9502,120.1363,119.9236,119.9325,52837.0
2020-08-18 10:35:00,135.33,135.45,134.98,135.32,63761.0,119.9059,120.0123,119.5958,119.8971,63761.0
2020-08-18 10:40:00,135.34,135.42,135.2,135.27,30463.0,119.9148,119.9857,119.7907,119.8528,30463.0
2020-08-18 10:45:00,135.28,135.52,135.2,135.51,22252.0,119.8616,120.0743,119.7907,120.0654,22252.0
2020-08-18 10:50:00,135.53,135.76,135.42,135.45,33694.0,120.0831,120.2869,119.9857,120.0123,33694.0
2020-08-18 10:55:00,135.47,135.55,135.39,135.55,28038.0,120.03,120.1009,119.9591,120.1009,28038.0
2020-08-18 11:00:00,135.55,135.74,135.43,135.68,28850.0,120.1009,120.2692,119.9945,120.216,28850.0
2020-08-18 11:05:00,135.68,136.07,135.66,136.02,52930.0,120.216,120.5616,120.1983,120.5173,52930.0
2020-08-18 11:10:00,136.0,136.07,135.55,135.81,32475.0,120.4996,120.5616,120.1009,120.3312,32475.0
2020-08-18 11:15:00,135.76,136.22,135.71,136.11,28227.0,120.2869,120.6945,120.2426,120.597,28227.0
2020-08-18 11:20:00,136.09,136.69,136.0,136.69,31624.0,120.5793,121.1109,120.4996,121.1109,31624.0
2020-08-18 11:25:00,136.7,136.75,136.32,136.34,25616.0,121.1198,121.1641,120.7831,120.8008,25616.0
2020-08-18 11:30:00,136.36,136.56,136.31,136.43,17815.0,120.8185,120.9957,120.7742,120.8806,17815.0
2020-08-18 11:35:00,136.44,136.49,136.26,136.41,21654.0,120.8894,120.9337,120.7299,120.8628,21654.0
2020-08-18 11:40:00,136.41,136.69,136.39,136.69,19805.0,120.8628,121.1109,120.8451,121.1109,19805.0
2020-08-18 11:45:00,136.69,136.83,136.55,136.55,35855.0,121.1109,121.235,120.9869,120.9869,35855.0
2020-08-18 11:50:00,136.52,136.68,136.47,136.68,18669.0,120.9603,121.1021,120.916,121.1021,18669.0
2020-08-18 11:55:00,136.66,136.88,136.6,136.7,24368.0,121.0843,121.2793,121.0312,121.1198,24368.0
2020-08-18 12:00:00,136.65,136.75,136.26,136.26,21565.0,121.0755,121.1641,120.7299,120.7299,21565.0
2020-08-18 12:05:00,136.28,136.79,136.17,136.64,41333.0,120.7477,121.1995,120.6502,121.0666,41333.0
2020-08-18 12:10:00,136.63,136.68,136.42,136.47,24309.0,121.0578,121.1021,120.8717,120.916,24309.0
2020-08-18 12:15:00,136.45,136.82,136.42,136.54,53334.0,120.8983,121.2261,120.8717,120.978,53334.0
2020-08-18 12:20:00,136.51,136.77,136.51,136.77,28609.0,120.9514,121.1818,120.9514,121.1818,28609.0
2020-08-18 12:25:00,136.75,136.8,136.67,136.75,19495.0,121.1641,121.2084,121.0932,121.1641,19495.0
2020-08-18 12:30:00,136.75,136.82,136.72,136.77,33339.0,121.1641,121.2261,121.1375,121.1818,33339.0
2020-08-18 12:35:00,136.77,136.77,136.61,136.65,34426.0,121.1818,121.1818,121.04,121.0755,34426.0
2020-08-18 12:40:00,136.67,136.78,136.65,136.71,19923.0,121.0932,121.1907,121.0755,121.1286,19923.0
2020-08-18 12:45:00,136.71,136.8,136.7,136.77,25333.0,121.1286,121.2084,121.1198,121.1818,25333.0
2020-08-18 12:50:00,136.78,137.39,136.77,137.27,52991.0,121.1907,121.7311,121.1818,121.6248,52991.0
2020-08-18 12:55:00,137.26,137.5,137.17,137.5,28110.0,121.616,121.8286,121.5362,121.8286,28110.0
2020-08-18 13:00:00,137.51,137.91,137.4,137.59,82229.0,121.8375,122.1919,121.74,121.9083,82229.0
2020-08-18 13:05:00,137.62,137.89,137.61,137.77,49918.0,121.9349,122.1742,121.9261,122.0678,49918.0
2020-08-18 13:10:00,137.74,137.93,137.66,137.9,61465.0,122.0413,122.2096,121.9704,122.183,61465.0
2020-08-18 13:15:00,137.92,137.94,137.72,137.75,61964.0,122.2007,122.2185,122.0235,122.0501,61964.0
2020-08-18 13:20:00,137.75,137.86,137.67,137.68,28036.0,122.0501,122.1476,121.9792,121.9881,28036.0
2020-08-18 13:25:00,137.69,137.84,137.69,137.82,19098.0,121.9969,122.1299,121.9969,122.1121,19098.0
2020-08-18 13:30:00,137.8,137.92,137.66,137.88,33541.0,122.0944,122.2007,121.9704,122.1653,33541.0
2020-08-18 13:35:00,137.9,137.9,137.73,137.75,21875.0,122.183,122.183,122.0324,122.0501,21875.0
2020-08-18 13:40:00,137.75,137.89,137.74,137.83,18844.0,122.0501,122.1742,122.0413,122.121,18844.0
2020-08-18 13:45:00,137.82,137.92,137.79,137.85,18087.0,122.1121,122.2007,122.0856,122.1387,18087.0
2020-08-18 13:50:00,137.86,137.89,137.75,137.84,17336.0,122.1476,122.1742,122.0501,122.1299,17336.0
2020-08-18 13:55:00,137.84,137.87,137.76,137.81,25206.0,122.1299,122.1564,122.059,122.1033,25206.0
2020-08-18 14:00:00,137.81,137.92,137.75,137.77,28725.0,122.1033,122.2007,122.0501,122.0678,28725.0
2020-08-18 14:05:00,137.8,137.85,137.64,137.81,51522.0,122.0944,122.1387,121.9526,122.1033,51522.0
2020-08-18 14:10:00,137.79,137.8,137.71,137.73,28387.0,122.0856,122.0944,122.0147,122.0324,28387.0
2020-08-18 14:15:00,137.72,137.79,137.67,137.73,34737.0,122.0235,122.0856,121.9792,122.0324,34737.0
2020-08-18 14:20:00,137.71,137.87,137.63,137.65,31050.0,122.0147,122.1564,121.9438,121.9615,31050.0
2020-08-18 14:25:00,137.65,137.74,137.63,137.69,20088.0,121.9615,122.0413,121.9438,121.9969,20088.0
2020-08-18 14:30:00,137.69,137.72,137.67,137.71,21393.0,121.9969,122.0235,121.9792,122.0147,21393.0
2020-08-18 14:35:00,137.72,137.79,137.63,137.79,25601.0,122.0235,122.0856,121.9438,122.0856,25601.0
2020-08-18 14:40:00,137.77,137.79,137.71,137.71,38597.0,122.0678,122.0856,122.0147,122.0147,38597.0
2020-08-18 14:45:00,137.71,137.82,137.64,137.8,44066.0,122.0147,122.1121,121.9526,122.0944,44066.0
2020-08-18 14:50:00,137.8,137.87,137.78,137.86,24061.0,122.0944,122.1564,122.0767,122.1476,24061.0
2020-08-18 14:55:00,137.87,137.87,137.77,137.82,45593.0,122.1564,122.1564,122.0678,122.1121,45593.0
2020-08-18 15:00:00,137.81,137.91,137.79,137.9,54872.0,122.1033,122.1919,122.0856,122.183,54872.0
2020-08-18 15:05:00,137.89,137.97,137.67,137.73,64997.0,122.1742,122.245,121.9792,122.0324,64997.0
2020-08-18 15:10:00,137.74,137.77,137.37,137.55,58004.0,122.0413,122.0678,121.7134,121.8729,58004.0
2020-08-18 15:15:00,137.55,137.6,137.21,137.31,34309.0,121.8729,121.9172,121.5717,121.6603,34309.0
2020-08-18 15:20:00,137.33,137.4,137.18,137.2,52437.0,121.678,121.74,121.5451,121.5628,52437.0
2020-08-18 15:25:00,137.18,137.26,137.07,137.26,33445.0,121.5451,121.616,121.4476,121.616,33445.0
2020-08-18 15:30:00,137.26,137.62,137.23,137.44,63697.0,121.616,121.9349,121.5894,121.7754,63697.0
2020-08-18 15:35:00,137.44,137.49,137.23,137.3,107594.0,121.7754,121.8197,121.5894,121.6514,107594.0
2020-08-18 15:40:00,137.3,137.37,137.21,137.22,56353.0,121.6514,121.7134,121.5717,121.5805,56353.0
2020-08-18 15:45:00,137.22,137.25,136.78,136.78,118872.0,121.5805,121.6071,121.1907,121.1907,118872.0
2020-08-18 15:50:00,136.75,137.0,136.66,137.0,151091.0,121.1641,121.3856,121.0843,121.3856,151091.0
2020-08-18 15:55:00,136.99,137.25,136.84,136.92,266650.0,121.3767,121.6071,121.2438,121.3147,266650.0
2020-08-19 09:30:00,148.56,149.86,146.54,147.12,1664094.0,131.6281,132.7799,129.8383,130.3522,1664094.0
2020-08-19 09:35:00,147.13,149.1,147.04,148.91,1202544.0,130.361,132.1065,130.2813,131.9382,1202544.0
2020-08-19 09:40:00,148.95,149.87,148.81,149.4,1156983.0,131.9736,132.7887,131.8496,132.3723,1156983.0
2020-08-19 09:45:00,149.49,150.89,149.4,150.0,1432759.0,132.4521,133.6925,132.3723,132.9039,1432759.0
2020-08-19 09:50:00,150.0,151.83,149.93,151.73,1108119.0,132.9039,134.5254,132.8419,134.4368,1108119.0
2020-08-19 09:55:00,151.75,152.77,151.36,151.96,1205072.0,134.4545,135.3582,134.1089,134.6405,1205072.0
2020-08-19 10:00:00,152.01,152.62,151.53,151.75,710963.0,134.6848,135.2253,134.2596,134.4545,710963.0
2020-08-19 10:05:00,151.83,152.87,151.35,152.71,742888.0,134.5254,135.4468,134.1001,135.3051,742888.0
2020-08-19 10:10:00,152.71,153.0,152.1,152.71,766622.0,135.3051,135.562,134.7646,135.3051,766622.0
2020-08-19 10:15:00,152.75,153.79,152.66,153.48,863309.0,135.3405,136.262,135.2608,135.9873,863309.0
2020-08-19 10:20:00,153.48,153.68,153.12,153.45,613787.0,135.9873,136.1645,135.6683,135.9607,613787.0
2020-08-19 10:25:00,153.46,153.95,152.51,153.76,759960.0,135.9696,136.4037,135.1279,136.2354,759960.0
2020-08-19 10:30:00,153.78,154.25,153.6,153.92,682981.0,136.2531,136.6695,136.0936,136.3772,682981.0
2020-08-19 10:35:00,153.92,154.24,153.11,153.15,643391.0,136.3772,136.6607,135.6595,135.6949,643391.0
2020-08-19 10:40:00,153.19,154.44,153.13,154.24,708959.0,135.7304,136.8379,135.6772,136.6607,708959.0
2020-08-19 10:45:00,154.24,154.5,153.64,153.87,507096.0,136.6607,136.891,136.1291,136.3329,507096.0
2020-08-19 10:50:00,153.87,154.49,153.75,154.37,460229.0,136.3329,136.8822,136.2265,136.7759,460229.0
2020-08-19 10:55:00,154.42,154.69,153.61,154.08,480449.0,136.8202,137.0594,136.1025,136.5189,480449.0
2020-08-19 11:00:00,154.06,154.33,153.75,154.26,454227.0,136.5012,136.7404,136.2265,136.6784,454227.0
2020-08-19 11:05:00,154.27,154.59,153.48,153.78,535022.0,136.6873,136.9708,135.9873,136.2531,535022.0
2020-08-19 11:10:00,153.81,154.01,153.41,153.52,374165.0,136.2797,136.4569,135.9253,136.0227,374165.0
2020-08-19 11:15:00,153.51,153.85,153.22,153.36,331878.0,136.0139,136.3151,135.7569,135.881,331878.0
2020-08-19 11:20:00,153.36,153.66,152.6,152.75,406990.0,135.881,136.1468,135.2076,135.3405,406990.0
2020-08-19 11:25:00,152.69,153.1,152.38,152.92,489084.0,135.2873,135.6506,135.0127,135.4911,489084.0
2020-08-19 11:30:00,152.92,153.3,152.55,152.88,357080.0,135.4911,135.8278,135.1633,135.4557,357080.0
2020-08-19 11:35:00,152.87,153.45,152.85,153.22,337422.0,135.4468,135.9607,135.4291,135.7569,337422.0
2020-08-19 11:40:00,153.25,153.6,152.93,152.95,275998.0,135.7835,136.0936,135.5,135.5177,275998.0
2020-08-19 11:45:00,152.92,153.06,152.54,152.87,245348.0,135.4911,135.6152,135.1544,135.4468,245348.0
2020-08-19 11:50:00,152.87,153.24,152.77,152.97,202937.0,135.4468,135.7747,135.3582,135.5354,202937.0
2020-08-19 11:55:00,152.97,152.97,152.2,152.53,381309.0,135.5354,135.5354,134.8532,135.1456,381309.0
2020-08-19 12:00:00,152.53,152.97,152.46,152.75,229228.0,135.1456,135.5354,135.0836,135.3405,229228.0
2020-08-19 12:05:00,152.75,153.0,152.24,152.25,208629.0,135.3405,135.562,134.8886,134.8975,208629.0
2020-08-19 12:10:00,152.24,152.58,152.16,152.51,243439.0,134.8886,135.1899,134.8177,135.1279,243439.0
2020-08-19 12:15:00,152.56,152.64,152.26,152.51,156332.0,135.1722,135.243,134.9064,135.1279,156332.0
2020-08-19 12:20:00,152.53,153.0,152.43,152.89,218301.0,135.1456,135.562,135.057,135.4645,218301.0
2020-08-19 12:25:00,152.9,153.07,152.75,152.91,247772.0,135.4734,135.624,135.3405,135.4823,247772.0
2020-08-19 12:30:00,152.9,153.35,152.75,153.28,240940.0,135.4734,135.8721,135.3405,135.8101,240940.0
2020-08-19 12:35:00,153.28,153.5,153.19,153.25,218232.0,135.8101,136.005,135.7304,135.7835,218232.0
2020-08-19 12:40:00,153.22,153.84,153.21,153.69,268106.0,135.7569,136.3063,135.7481,136.1734,268106.0
2020-08-19 12:45:00,153.7,153.91,153.53,153.87,179625.0,136.1822,136.3683,136.0316,136.3329,179625.0
2020-08-19 12:50:00,153.87,154.0,153.67,153.74,170307.0,136.3329,136.448,136.1556,136.2177,170307.0
2020-08-19 12:55:00,153.73,153.97,153.53,153.78,259486.0,136.2088,136.4215,136.0316,136.2531,259486.0
2020-08-19 13:00:00,153.8,153.93,153.24,153.39,282371.0,136.2708,136.386,135.7747,135.9076,282371.0
2020-08-19 13:05:00,153.39,153.48,153.0,153.12,224954.0,135.9076,135.9873,135.562,135.6683,224954.0
2020-08-19 13:10:00,153.14,153.73,153.09,153.56,232982.0,135.6861,136.2088,135.6418,136.0582,232982.0
2020-08-19 13:15:00,153.53,153.91,153.42,153.72,212452.0,136.0316,136.3683,135.9341,136.1999,212452.0
2020-08-19 13:20:00,153.7,154.14,153.67,154.12,294886.0,136.1822,136.5721,136.1556,136.5544,294886.0
2020-08-19 13:25:00,154.12,154.34,153.84,153.96,346829.0,136.5544,136.7493,136.3063,136.4126,346829.0
2020-08-19 13:30:00,153.97,154.23,153.92,154.1,216420.0,136.4215,136.6518,136.3772,136.5366,216420.0
2020-08-19 13:35:00,154.1,154.35,153.96,154.34,231795.0,136.5366,136.7581,136.4126,136.7493,231795.0
2020-08-19 13:40:00,154.34,154.45,153.77,153.84,270595.0,136.7493,136.8467,136.2443,136.3063,270595.0
2020-08-19 13:45:00,153.86,153.97,153.29,153.34,307931.0,136.324,136.4215,135.819,135.8633,307931.0
2020-08-19 13:50:00,153.34,153.47,152.87,153.37,375367.0,135.8633,135.9784,135.4468,135.8898,375367.0
2020-08-19 13:55:00,153.4,153.57,153.12,153.29,262240.0,135.9164,136.067,135.6683,135.819,262240.0
2020-08-19 14:00:00,153.32,153.66,153.05,153.63,280537.0,135.8455,136.1468,135.6063,136.1202,280537.0
2020-08-19 14:05:00,153.63,153.81,153.33,153.72,259777.0,136.1202,136.2797,135.8544,136.1999,259777.0
2020-08-19 14:10:00,153.73,153.78,153.2,153.25,170239.0,136.2088,136.2531,135.7392,135.7835,170239.0
2020-08-19 14:15:00,153.26,153.41,152.75,152.78,244896.0,135.7924,135.9253,135.3405,135.3671,244896.0
2020-08-19 14:20:00,152.78,153.3,152.71,153.11,300342.0,135.3671,135.8278,135.3051,135.6595,300342.0
2020-08-19 14:25:00,153.15,153.54,153.15,153.47,187156.0,135.6949,136.0405,135.6949,135.9784,187156.0
2020-08-19 14:30:00,153.45,153.7,153.39,153.6,154274.0,135.9607,136.1822,135.9076,136.0936,154274.0
2020-08-19 14:35:00,153.61,153.69,153.33,153.66,127115.0,136.1025,136.1734,135.8544,136.1468,127115.0
2020-08-19 14:40:00,153.66,154.45,153.63,154.22,321882.0,136.1468,136.8467,136.1202,136.643,321882.0
2020-08-19 14:45:00,154.21,154.59,153.99,154.2,323138.0,136.6341,136.9708,136.4392,136.6252,323138.0
2020-08-19 14:50:00,154.15,154.43,154.07,154.29,212652.0,136.5809,136.829,136.5101,136.705,212652.0
2020-08-19 14:55:00,154.28,154.68,153.81,153.96,317292.0,136.6961,137.0505,136.2797,136.4126,317292.0
2020-08-19 15:00:00,153.93,154.35,153.93,154.18,180755.0,136.386,136.7581,136.386,136.6075,180755.0
2020-08-19 15:05:00,154.18,154.5,154.16,154.38,179191.0,136.6075,136.891,136.5898,136.7847,179191.0
2020-08-19 15:10:00,154.38,154.47,154.04,154.4,204890.0,136.7847,136.8645,136.4835,136.8024,204890.0
2020-08-19 15:15:00,154.38,154.57,154.23,154.31,225616.0,136.7847,136.9531,136.6518,136.7227,225616.0
2020-08-19 15:20:00,154.31,154.48,153.9,153.99,186071.0,136.7227,136.8733,136.3594,136.4392,186071.0
2020-08-19 15:25:00,154.03,154.45,154.03,154.24,193986.0,136.4746,136.8467,136.4746,136.6607,193986.0
2020-08-19 15:30:00,154.25,154.43,154.2,154.37,194292.0,136.6695,136.829,136.6252,136.7759,194292.0
2020-08-19 15:35:00,154.36,154.37,153.92,154.03,208719.0,136.767,136.7759,136.3772,136.4746,208719.0
2020-08-19 15:40:00,154.03,154.49,153.91,154.48,344486.0,136.4746,136.8822,136.3683,136.8733,344486.0
2020-08-19 15:45:00,154.47,154.5,154.0,154.44,323853.0,136.8645,136.891,136.448,136.8379,323853.0
2020-08-19 15:50:00,154.41,154.43,153.76,154.25,483455.0,136.8113,136.829,136.2354,136.6695,483455.0
2020-08-19 15:55:00,154.24,154.27,153.74,154.26,605569.0,136.6607,136.6873,136.2177,136.6784,605569.0
2020-08-20 09:30:00,154.98,154.98,153.31,154.0,460984.0,137.3163,137.3163,135.8367,136.448,460984.0
2020-08-20 09:35:00,153.89,154.19,153.35,153.8,283155.0,136.3506,136.6164,135.8721,136.2708,283155.0
2020-08-20 09:40:00,153.81,155.25,153.7,154.36,343991.0,136.2797,137.5556,136.1822,136.767,343991.0
2020-08-20 09:45:00,154.27,154.33,153.35,153.78,303485.0,136.6873,136.7404,135.8721,136.2531,303485.0
2020-08-20 09:50:00,153.78,154.9,153.72,154.86,300786.0,136.2531,137.2455,136.1999,137.21,300786.0
2020-08-20 09:55:00,154.89,155.39,154.57,155.0,295633.0,137.2366,137.6796,136.9531,137.3341,295633.0
2020-08-20 10:00:00,154.98,156.1,154.55,155.72,404751.0,137.3163,138.3087,136.9354,137.972,404751.0
2020-08-20 10:05:00,155.72,156.08,155.08,155.1,258028.0,137.972,138.291,137.4049,137.4227,258028.0
2020-08-20 10:10:00,155.13,155.34,154.74,155.01,185869.0,137.4492,137.6353,137.1037,137.3429,185869.0
2020-08-20 10:15:00,154.9,154.93,153.03,153.25,464627.0,137.2455,137.272,135.5886,135.7835,464627.0
2020-08-20 10:20:00,153.27,153.94,153.11,153.57,329502.0,135.8012,136.3949,135.6595,136.067,329502.0
2020-08-20 10:25:00,153.57,153.9,153.32,153.61,148590.0,136.067,136.3594,135.8455,136.1025,148590.0
2020-08-20 10:30:00,153.64,153.64,152.88,153.05,204181.0,136.1291,136.1291,135.4557,135.6063,204181.0
2020-08-20 10:35:00,153.03,153.74,153.02,153.52,141482.0,135.5886,136.2177,135.5797,136.0227,141482.0
2020-08-20 10:40:00,153.46,153.69,152.92,153.11,130452.0,135.9696,136.1734,135.4911,135.6595,130452.0
2020-08-20 10:45:00,153.08,153.09,152.31,152.46,236295.0,135.6329,135.6418,134.9507,135.0836,236295.0
2020-08-20 10:50:00,152.47,153.1,152.32,152.41,224693.0,135.0924,135.6506,134.9595,135.0393,224693.0
2020-08-20 10:55:00,152.44,153.19,152.42,152.9,189473.0,135.0658,135.7304,135.0481,135.4734,189473.0
2020-08-20 11:00:00,152.93,153.3,152.9,153.01,196186.0,135.5,135.8278,135.4734,135.5709,196186.0
2020-08-20 11:05:00,153.06,153.14,152.2,152.36,147176.0,135.6152,135.6861,134.8532,134.995,147176.0
2020-08-20 11:10:00,152.43,152.69,152.04,152.22,109162.0,135.057,135.2873,134.7114,134.8709,109162.0
2020-08-20 11:15:00,152.26,152.59,151.87,152.21,130376.0,134.9064,135.1987,134.5608,134.862,130376.0
2020-08-20 11:20:00,152.2,152.8,151.96,152.54,171889.0,134.8532,135.3848,134.6405,135.1544,171889.0
2020-08-20 11:25:00,152.54,152.81,152.18,152.69,103827.0,135.1544,135.3937,134.8355,135.2873,103827.0
2020-08-20 11:30:00,152.67,152.93,152.48,152.87,104045.0,135.2696,135.5,135.1013,135.4468,104045.0
2020-08-20 11:35:00,152.85,153.7,152.79,153.69,151438.0,135.4291,136.1822,135.3759,136.1734,151438.0
2020-08-20 11:40:00,153.61,153.69,153.18,153.34,116098.0,136.1025,136.1734,135.7215,135.8633,116098.0
2020-08-20 11:45:00,153.36,153.37,152.58,152.67,86893.0,135.881,135.8898,135.1899,135.2696,86893.0
2020-08-20 11:50:00,152.69,152.76,152.35,152.57,112264.0,135.2873,135.3494,134.9861,135.181,112264.0
2020-08-20 11:55:00,152.54,152.87,152.4,152.73,78934.0,135.1544,135.4468,135.0304,135.3228,78934.0
2020-08-20 12:00:00,152.74,153.03,152.63,152.95,55235.0,135.3316,135.5886,135.2342,135.5177,55235.0
2020-08-20 12:05:00,152.98,152.98,152.53,152.64,94364.0,135.5443,135.5443,135.1456,135.243,94364.0
2020-08-20 12:10:00,152.65,152.7,152.56,152.63,35292.0,135.2519,135.2962,135.1722,135.2342,35292.0
2020-08-20 12:15:00,152.63,152.67,152.34,152.38,69166.0,135.2342,135.2696,134.9772,135.0127,69166.0
2020-08-20 12:20:00,152.38,153.09,152.33,153.01,64926.0,135.0127,135.6418,134.9684,135.5709,64926.0
2020-08-20 12:25:00,153.06,153.06,152.69,152.78,78128.0,135.6152,135.6152,135.2873,135.3671,78128.0
2020-08-20 12:30:00,152.78,153.05,152.58,152.69,76411.0,135.3671,135.6063,135.1899,135.2873,76411.0
2020-08-20 12:35:00,152.68,152.79,152.52,152.6,34484.0,135.2785,135.3759,135.1367,135.2076,34484.0
2020-08-20 12:40:00,152.62,152.72,152.39,152.44,58160.0,135.2253,135.3139,135.0215,135.0658,58160.0
2020-08-20 12:45:00,152.43,152.54,152.32,152.43,38342.0,135.057,135.1544,134.9595,135.057,38342.0
2020-08-20 12:50:00,152.43,152.62,152.34,152.59,33981.0,135.057,135.2253,134.9772,135.1987,33981.0
2020-08-20 12:55:00,152.61,152.93,152.39,152.8,69877.0,135.2165,135.5,135.0215,135.3848,69877.0
2020-08-20 13:00:00,152.81,152.91,152.75,152.84,41226.0,135.3937,135.4823,135.3405,135.4202,41226.0
2020-08-20 13:05:00,152.82,152.82,152.4,152.43,46383.0,135.4025,135.4025,135.0304,135.057,46383.0
2020-08-20 13:10:00,152.44,152.47,152.36,152.39,53879.0,135.0658,135.0924,134.995,135.0215,53879.0
2020-08-20 13:15:00,152.4,152.47,152.17,152.3,56660.0,135.0304,135.0924,134.8266,134.9418,56660.0
2020-08-20 13:20:00,152.29,152.45,152.21,152.21,34455.0,134.9329,135.0747,134.862,134.862,34455.0
2020-08-20 13:25:00,152.21,152.21,152.02,152.04,53705.0,134.862,134.862,134.6937,134.7114,53705.0
2020-08-20 13:30:00,152.04,152.18,151.83,151.83,83319.0,134.7114,134.8355,134.5254,134.5254,83319.0
2020-08-20 13:35:00,151.89,152.08,151.76,151.82,119684.0,134.5785,134.7469,134.4633,134.5165,119684.0
2020-08-20 13:40:00,151.83,152.29,151.72,152.29,105892.0,134.5254,134.9329,134.4279,134.9329,105892.0
2020-08-20 13:45:00,152.24,152.42,152.1,152.33,58884.0,134.8886,135.0481,134.7646,134.9684,58884.0
2020-08-20 13:50:00,152.32,152.6,152.31,152.47,91043.0,134.9595,135.2076,134.9507,135.0924,91043.0
2020-08-20 13:55:00,152.48,152.87,152.46,152.79,81531.0,135.1013,135.4468,135.0836,135.3759,81531.0
2020-08-20 14:00:00,152.8,152.93,152.58,152.71,56924.0,135.3848,135.5,135.1899,135.3051,56924.0
2020-08-20 14:05:00,152.71,152.74,152.23,152.34,64172.0,135.3051,135.3316,134.8798,134.9772,64172.0
2020-08-20 14:10:00,152.4,152.64,152.24,152.56,59032.0,135.0304,135.243,134.8886,135.1722,59032.0
2020-08-20 14:15:00,152.5,152.59,152.35,152.46,30943.0,135.119,135.1987,134.9861,135.0836,30943.0
2020-08-20 14:20:00,152.45,152.89,152.32,152.75,144110.0,135.0747,135.4645,134.9595,135.3405,144110.0
2020-08-20 14:25:00,152.75,152.81,152.48,152.52,68708.0,135.3405,135.3937,135.1013,135.1367,68708.0
2020-08-20 14:30:00,152.5,152.67,152.44,152.53,31494.0,135.119,135.2696,135.0658,135.1456,31494.0
2020-08-20 14:35:00,152.52,152.63,152.49,152.6,20646.0,135.1367,135.2342,135.1101,135.2076,20646.0
2020-08-20 14:40:00,152.6,152.63,152.32,152.32,30458.0,135.2076,135.2342,134.9595,134.9595,30458.0
2020-08-20 14:45:00,152.33,152.57,152.12,152.47,58911.0,134.9684,135.181,134.7823,135.0924,58911.0
2020-08-20 14:50:00,152.47,152.69,152.47,152.58,37267.0,135.0924,135.2873,135.0924,135.1899,37267.0
2020-08-20 14:55:00,152.58,152.63,152.25,152.28,31541.0,135.1899,135.2342,134.8975,134.9241,31541.0
2020-08-20 15:00:00,152.3,152.6,152.3,152.44,48273.0,134.9418,135.2076,134.9418,135.0658,48273.0
2020-08-20 15:05:00,152.44,152.49,152.23,152.24,41877.0,135.0658,135.1101,134.8798,134.8886,41877.0
2020-08-20 15:10:00,152.22,152.34,152.12,152.26,51762.0,134.8709,134.9772,134.7823,134.9064,51762.0
2020-08-20 15:15:00,152.27,152.41,152.22,152.27,41516.0,134.9152,135.0393,134.8709,134.9152,41516.0
2020-08-20 15:20:00,152.3,152.37,152.22,152.29,37129.0,134.9418,135.0038,134.8709,134.9329,37129.0
2020-08-20 15:25:00,152.3,152.33,152.21,152.23,51110.0,134.9418,134.9684,134.862,134.8798,51110.0
2020-08-20 15:30:00,152.21,152.45,152.14,152.45,105912.0,134.862,135.0747,134.8,135.0747,105912.0
2020-08-20 15:35:00,152.43,152.63,152.31,152.38,55848.0,135.057,135.2342,134.9507,135.0127,55848.0
2020-08-20 15:40:00,152.36,152.39,152.05,152.16,92299.0,134.995,135.0215,134.7203,134.8177,92299.0
2020-08-20 15:45:00,152.16,152.4,152.12,152.21,87885.0,134.8177,135.0304,134.7823,134.862,87885.0
2020-08-20 15:50:00,152.21,152.44,152.09,152.11,134111.0,134.862,135.0658,134.7557,134.7734,134111.0
2020-08-20 15:55:00,152.05,152.56,152.04,152.36,321706.0,134.7203,135.1722,134.7114,134.995,321706.0
2020-08-21 09:30:00,152.33,153.5,152.13,152.78,215028.0,134.9684,136.005,134.7912,135.3671,215028.0
2020-08-21 09:35:00,152.67,153.48,152.49,153.37,83697.0,135.2696,135.9873,135.1101,135.8898,83697.0
2020-08-21 09:40:00,153.4,154.5,153.4,154.4,257699.0,135.9164,136.891,135.9164,136.8024,257699.0
2020-08-21 09:45:00,154.44,154.79,154.05,154.33,147702.0,136.8379,137.148,136.4923,136.7404,147702.0
2020-08-21 09:50:00,154.3,154.81,154.3,154.59,139310.0,136.7138,137.1657,136.7138,136.9708,139310.0
2020-08-21 09:55:00,154.6,154.99,154.39,154.93,121734.0,136.9797,137.3252,136.7936,137.272,121734.0
2020-08-21 10:00:00,154.96,154.99,154.59,154.74,84912.0,137.2986,137.3252,136.9708,137.1037,84912.0
2020-08-21 10:05:00,154.77,155.2,154.61,155.18,107406.0,137.1303,137.5113,136.9885,137.4935,107406.0
2020-08-21 10:10:00,155.19,155.33,155.0,155.15,116567.0,137.5024,137.6265,137.3341,137.467,116567.0
2020-08-21 10:15:00,155.15,155.3,155.01,155.28,101224.0,137.467,137.5999,137.3429,137.5822,101224.0
2020-08-21 10:20:00,155.29,155.39,155.19,155.39,94582.0,137.591,137.6796,137.5024,137.6796,94582.0
2020-08-21 10:25:00,155.37,155.43,155.04,155.13,73733.0,137.6619,137.7151,137.3695,137.4492,73733.0
2020-08-21 10:30:00,155.11,155.18,154.77,154.79,82101.0,137.4315,137.4935,137.1303,137.148,82101.0
2020-08-21 10:35:00,154.83,154.9,154.44,154.9,94982.0,137.1834,137.2455,136.8379,137.2455,94982.0
2020-08-21 10:40:00,154.96,154.97,154.63,154.77,60915.0,137.2986,137.3075,137.0062,137.1303,60915.0
2020-08-21 10:45:00,154.78,154.95,154.64,154.72,46668.0,137.1391,137.2898,137.0151,137.086,46668.0
2020-08-21 10:50:00,154.74,155.08,154.63,154.97,68199.0,137.1037,137.4049,137.0062,137.3075,68199.0
2020-08-21 10:55:00,154.97,155.08,154.45,154.5,72218.0,137.3075,137.4049,136.8467,136.891,72218.0
2020-08-21 11:00:00,154.5,154.72,154.3,154.53,83891.0,136.891,137.086,136.7138,136.9176,83891.0
2020-08-21 11:05:00,154.54,154.8,154.47,154.78,35881.0,136.9265,137.1569,136.8645,137.1391,35881.0
2020-08-21 11:10:00,154.76,154.91,154.7,154.77,45852.0,137.1214,137.2543,137.0683,137.1303,45852.0
2020-08-21 11:15:00,154.77,155.18,154.77,155.11,48345.0,137.1303,137.4935,137.1303,137.4315,48345.0
2020-08-21 11:20:00,155.11,155.35,155.0,155.18,66991.0,137.4315,137.6442,137.3341,137.4935,66991.0
2020-08-21 11:25:00,155.19,155.29,155.11,155.23,54991.0,137.5024,137.591,137.4315,137.5378,54991.0
2020-08-21 11:30:00,155.21,155.24,154.99,155.03,52690.0,137.5201,137.5467,137.3252,137.3606,52690.0
2020-08-21 11:35:00,155.05,155.1,154.95,154.97,36497.0,137.3784,137.4227,137.2898,137.3075,36497.0
2020-08-21 11:40:00,154.97,155.05,154.91,154.95,33599.0,137.3075,137.3784,137.2543,137.2898,33599.0
2020-08-21 11:45:00,154.96,155.06,154.82,154.95,31013.0,137.2986,137.3872,137.1746,137.2898,31013.0
2020-08-21 11:50:00,154.94,155.06,154.83,155.0,43076.0,137.2809,137.3872,137.1834,137.3341,43076.0
2020-08-21 11:55:00,155.0,155.09,154.94,154.97,28262.0,137.3341,137.4138,137.2809,137.3075,28262.0
2020-08-21 12:00:00,154.96,155.09,154.96,155.02,34643.0,137.2986,137.4138,137.2986,137.3518,34643.0
2020-08-21 12:05:00,155.03,155.1,155.0,155.02,24360.0,137.3606,137.4227,137.3341,137.3518,24360.0
2020-08-21 12:10:00,155.02,155.41,155.01,155.39,49732.0,137.3518,137.6973,137.3429,137.6796,49732.0
2020-08-21 12:15:00,155.36,155.38,155.05,155.06,31326.0,137.653,137.6708,137.3784,137.3872,31326.0
2020-08-21 12:20:00,155.08,155.24,155.04,155.13,20268.0,137.4049,137.5467,137.3695,137.4492,20268.0
2020-08-21 12:25:00,155.18,155.47,155.12,155.4,44032.0,137.4935,137.7505,137.4404,137.6885,44032.0
2020-08-21 12:30:00,155.39,155.61,155.3,155.36,57384.0,137.6796,137.8745,137.5999,137.653,57384.0
2020-08-21 12:35:00,155.38,155.43,155.16,155.21,30503.0,137.6708,137.7151,137.4758,137.5201,30503.0
2020-08-21 12:40:00,155.21,155.21,154.99,155.03,29545.0,137.5201,137.5201,137.3252,137.3606,29545.0
2020-08-21 12:45:00,155.06,155.14,154.94,154.99,30895.0,137.3872,137.4581,137.2809,137.3252,30895.0
2020-08-21 12:50:00,154.97,155.07,154.96,155.01,18376.0,137.3075,137.3961,137.2986,137.3429,18376.0
2020-08-21 12:55:00,155.02,155.2,154.97,155.03,30155.0,137.3518,137.5113,137.3075,137.3606,30155.0
2020-08-21 13:00:00,155.08,155.08,154.95,154.95,19707.0,137.4049,137.4049,137.2898,137.2898,19707.0
2020-08-21 13:05:00,154.94,154.96,154.81,154.88,19306.0,137.2809,137.2986,137.1657,137.2277,19306.0
2020-08-21 13:10:00,154.89,154.94,154.57,154.6,31362.0,137.2366,137.2809,136.9531,136.9797,31362.0
2020-08-21 13:15:00,154.62,154.65,154.35,154.38,23289.0,136.9974,137.024,136.7581,136.7847,23289.0
2020-08-21 13:20:00,154.36,154.39,154.15,154.19,38834.0,136.767,136.7936,136.5809,136.6164,38834.0
2020-08-21 13:25:00,154.24,154.62,154.16,154.46,21341.0,136.6607,136.9974,136.5898,136.8556,21341.0
2020-08-21 13:30:00,154.44,154.52,154.27,154.32,23036.0,136.8379,136.9088,136.6873,136.7316,23036.0
2020-08-21 13:35:00,154.27,154.34,154.17,154.27,20477.0,136.6873,136.7493,136.5987,136.6873,20477.0
2020-08-21 13:40:00,154.27,154.3,153.9,153.9,27052.0,136.6873,136.7138,136.3594,136.3594,27052.0
2020-08-21 13:45:00,153.95,153.99,153.7,153.77,34535.0,136.4037,136.4392,136.1822,136.2443,34535.0
2020-08-21 13:50:00,153.78,153.88,153.62,153.83,20055.0,136.2531,136.3417,136.1113,136.2974,20055.0
2020-08-21 13:55:00,153.84,153.84,153.59,153.72,32787.0,136.3063,136.3063,136.0848,136.1999,32787.0
2020-08-21 14:00:00,153.76,153.92,153.54,153.65,26051.0,136.2354,136.3772,136.0405,136.1379,26051.0
2020-08-21 14:05:00,153.65,153.69,153.53,153.57,24025.0,136.1379,136.1734,136.0316,136.067,24025.0
2020-08-21 14:10:00,153.56,153.66,153.36,153.62,24117.0,136.0582,136.1468,135.881,136.1113,24117.0
2020-08-21 14:15:00,153.61,153.67,153.44,153.67,36088.0,136.1025,136.1556,135.9519,136.1556,36088.0
2020-08-21 14:20:00,153.67,153.92,153.65,153.78,33191.0,136.1556,136.3772,136.1379,136.2531,33191.0
2020-08-21 14:25:00,153.78,154.13,153.76,153.86,36438.0,136.2531,136.5632,136.2354,136.324,36438.0
2020-08-21 14:30:00,153.86,153.99,153.83,153.85,15138.0,136.324,136.4392,136.2974,136.3151,15138.0
2020-08-21 14:35:00,153.88,154.0,153.84,153.96,16956.0,136.3417,136.448,136.3063,136.4126,16956.0
2020-08-21 14:40:00,153.92,154.08,153.81,154.05,22310.0,136.3772,136.5189,136.2797,136.4923,22310.0
2020-08-21 14:45:00,154.04,154.21,153.93,154.03,18889.0,136.4835,136.6341,136.386,136.4746,18889.0
2020-08-21 14:50:00,154.03,154.14,154.02,154.08,18469.0,136.4746,136.5721,136.4658,136.5189,18469.0
2020-08-21 14:55:00,154.08,154.34,154.08,154.28,51319.0,136.5189,136.7493,136.5189,136.6961,51319.0
2020-08-21 15:00:00,154.29,154.45,154.11,154.21,80797.0,136.705,136.8467,136.5455,136.6341,80797.0
2020-08-21 15:05:00,154.22,154.34,153.99,154.08,45261.0,136.643,136.7493,136.4392,136.5189,45261.0
2020-08-21 15:10:00,154.09,154.1,153.96,154.03,32491.0,136.5278,136.5366,136.4126,136.4746,32491.0
2020-08-21 15:15:00,154.02,154.33,153.87,153.95,66022.0,136.4658,136.7404,136.3329,136.4037,66022.0
2020-08-21 15:20:00,153.98,154.01,153.85,153.96,36764.0,136.4303,136.4569,136.3151,136.4126,36764.0
2020-08-21 15:25:00,153.98,154.05,153.93,153.95,27013.0,136.4303,136.4923,136.386,136.4037,27013.0
2020-08-21 15:30:00,153.94,154.15,153.9,154.08,46421.0,136.3949,136.5809,136.3594,136.5189,46421.0
2020-08-21 15:35:00,154.09,154.11,153.88,153.96,60414.0,136.5278,136.5455,136.3417,136.4126,60414.0
2020-08-21 15:40:00,153.96,153.99,153.81,153.86,42259.0,136.4126,136.4392,136.2797,136.324,42259.0
2020-08-21 15:45:00,153.85,153.92,153.73,153.78,44497.0,136.3151,136.3772,136.2088,136.2531,44497.0
2020-08-21 15:50:00,153.76,154.0,153.75,153.95,73761.0,136.2354,136.448,136.2265,136.4037,73761.0
2020-08-21 15:55:00,153.91,154.24,153.6,153.64,374343.0,136.3683,136.6607,136.0936,136.1291,374343.0
2020-08-24 09:30:00,154.5,154.62,153.78,154.12,109997.0,136.891,136.9974,136.2531,136.5544,109997.0
2020-08-24 09:35:00,154.03,154.19,153.11,153.5,61475.0,136.4746,136.6164,135.6595,136.005,61475.0
2020-08-24 09:40:00,153.55,153.62,153.22,153.42,45589.0,136.0493,136.1113,135.7569,135.9341,45589.0
2020-08-24 09:45:00,153.41,153.51,153.05,153.12,34613.0,135.9253,136.0139,135.6063,135.6683,34613.0
2020-08-24 09:50:00,153.15,153.26,153.08,153.13,41886.0,135.6949,135.7924,135.6329,135.6772,41886.0
2020-08-24 09:55:00,153.11,153.87,153.11,153.75,43465.0,135.6595,136.3329,135.6595,136.2265,43465.0
2020-08-24 10:00:00,153.72,154.05,153.53,153.78,47913.0,136.1999,136.4923,136.0316,136.2531,47913.0
2020-08-24 10:05:00,153.79,153.93,153.15,153.25,63091.0,136.262,136.386,135.6949,135.7835,63091.0
2020-08-24 10:10:00,153.18,153.48,153.18,153.34,27651.0,135.7215,135.9873,135.7215,135.8633,27651.0
2020-08-24 10:15:00,153.3,153.75,153.25,153.64,30008.0,135.8278,136.2265,135.7835,136.1291,30008.0
2020-08-24 10:20:00,153.62,153.8,153.6,153.79,45778.0,136.1113,136.2708,136.0936,136.262,45778.0
2020-08-24 10:25:00,153.75,153.83,153.34,153.39,27719.0,136.2265,136.2974,135.8633,135.9076,27719.0
2020-08-24 10:30:00,153.4,153.53,153.38,153.49,21310.0,135.9164,136.0316,135.8987,135.9962,21310.0
2020-08-24 10:35:00,153.49,153.65,153.42,153.55,29291.0,135.9962,136.1379,135.9341,136.0493,29291.0
2020-08-24 10:40:00,153.52,153.52,153.33,153.44,18601.0,136.0227,136.0227,135.8544,135.9519,18601.0
2020-08-24 10:45:00,153.45,153.56,153.34,153.36,20980.0,135.9607,136.0582,135.8633,135.881,20980.0
2020-08-24 10:50:00,153.36,153.39,153.14,153.18,52701.0,135.881,135.9076,135.6861,135.7215,52701.0
2020-08-24 10:55:00,153.2,153.32,152.91,153.13,37792.0,135.7392,135.8455,135.4823,135.6772,37792.0
2020-08-24 11:00:00,153.09,153.48,153.08,153.4,46894.0,135.6418,135.9873,135.6329,135.9164,46894.0
2020-08-24 11:05:00,153.38,153.63,153.27,153.27,36456.0,135.8987,136.1202,135.8012,135.8012,36456.0
2020-08-24 11:10:00,153.27,153.64,153.27,153.62,13508.0,135.8012,136.1291,135.8012,136.1113,13508.0
2020-08-24 11:15:00,153.61,153.63,153.53,153.55,20555.0,136.1025,136.1202,136.0316,136.0493,20555.0
2020-08-24 11:20:00,153.56,153.56,153.12,153.18,21699.0,136.0582,136.0582,135.6683,135.7215,21699.0
2020-08-24 11:25:00,153.18,153.21,152.94,153.01,20357.0,135.7215,135.7481,135.5088,135.5709,20357.0
2020-08-24 11:30:00,153.03,153.17,152.71,152.86,35069.0,135.5886,135.7126,135.3051,135.438,35069.0
2020-08-24 11:35:00,152.86,152.88,152.63,152.88,21948.0,135.438,135.4557,135.2342,135.4557,21948.0
2020-08-24 11:40:00,152.85,153.12,152.82,153.01,15149.0,135.4291,135.6683,135.4025,135.5709,15149.0
2020-08-24 11:45:00,153.06,153.12,152.73,152.8,34744.0,135.6152,135.6683,135.3228,135.3848,34744.0
2020-08-24 11:50:00,152.83,152.98,152.69,152.77,18834.0,135.4114,135.5443,135.2873,135.3582,18834.0
2020-08-24 11:55:00,152.8,153.05,152.68,153.05,40101.0,135.3848,135.6063,135.2785,135.6063,40101.0
2020-08-24 12:00:00,153.09,153.64,153.05,153.46,24195.0,135.6418,136.1291,135.6063,135.9696,24195.0
2020-08-24 12:05:00,153.47,153.66,153.43,153.56,18821.0,135.9784,136.1468,135.943,136.0582,18821.0
2020-08-24 12:10:00,153.57,153.66,153.53,153.54,14064.0,136.067,136.1468,136.0316,136.0405,14064.0
2020-08-24 12:15:00,153.55,153.7,153.55,153.67,11757.0,136.0493,136.1822,136.0493,136.1556,11757.0
2020-08-24 12:20:00,153.63,153.64,153.47,153.5,13991.0,136.1202,136.1291,135.9784,136.005,13991.0
2020-08-24 12:25:00,153.52,153.52,153.3,153.42,14606.0,136.0227,136.0227,135.8278,135.9341,14606.0
2020-08-24 12:30:00,153.44,153.61,153.39,153.56,19444.0,135.9519,136.1025,135.9076,136.0582,19444.0
2020-08-24 12:35:00,153.58,153.7,153.55,153.61,20892.0,136.0759,136.1822,136.0493,136.1025,20892.0
2020-08-24 12:40:00,153.64,153.88,153.55,153.67,23792.0,136.1291,136.3417,136.0493,136.1556,23792.0
2020-08-24 12:45:00,153.67,153.78,153.62,153.77,11935.0,136.1556,136.2531,136.1113,136.2443,11935.0
2020-08-24 12:50:00,153.75,153.82,153.68,153.69,11147.0,136.2265,136.2886,136.1645,136.1734,11147.0
2020-08-24 12:55:00,153.71,153.78,153.59,153.67,25561.0,136.1911,136.2531,136.0848,136.1556,25561.0
2020-08-24 13:00:00,153.66,153.85,153.59,153.81,11199.0,136.1468,136.3151,136.0848,136.2797,11199.0
2020-08-24 13:05:00,153.85,153.88,153.49,153.57,23850.0,136.3151,136.3417,135.9962,136.067,23850.0
2020-08-24 13:10:00,153.57,153.69,153.56,153.56,13501.0,136.067,136.1734,136.0582,136.0582,13501.0
2020-08-24 13:15:00,153.54,153.54,153.33,153.51,15050.0,136.0405,136.0405,135.8544,136.0139,15050.0
2020-08-24 13:20:00,153.5,153.54,153.37,153.43,8136.0,136.005,136.0405,135.8898,135.943,8136.0
2020-08-24 13:25:00,153.42,153.61,153.41,153.56,7107.0,135.9341,136.1025,135.9253,136.0582,7107.0
2020-08-24 13:30:00,153.55,153.56,153.33,153.35,15493.0,136.0493,136.0582,135.8544,135.8721,15493.0
2020-08-24 13:35:00,153.37,153.46,153.18,153.2,14595.0,135.8898,135.9696,135.7215,135.7392,14595.0
2020-08-24 13:40:00,153.2,153.35,153.03,153.35,21252.0,135.7392,135.8721,135.5886,135.8721,21252.0
2020-08-24 13:45:00,153.38,153.48,153.3,153.31,15444.0,135.8987,135.9873,135.8278,135.8367,15444.0
2020-08-24 13:50:00,153.3,153.49,153.25,153.41,12340.0,135.8278,135.9962,135.7835,135.9253,12340.0
2020-08-24 13:55:00,153.4,153.48,153.39,153.46,9331.0,135.9164,135.9873,135.9076,135.9696,9331.0
2020-08-24 14:00:00,153.46,153.49,153.37,153.42,13701.0,135.9696,135.9962,135.8898,135.9341,13701.0
2020-08-24 14:05:00,153.42,153.5,153.41,153.45,8125.0,135.9341,136.005,135.9253,135.9607,8125.0
2020-08-24 14:10:00,153.41,153.46,153.29,153.32,8205.0,135.9253,135.9696,135.819,135.8455,8205.0
2020-08-24 14:15:00,153.34,153.41,153.31,153.38,12004.0,135.8633,135.9253,135.8367,135.8987,12004.0
2020-08-24 14:20:00,153.37,153.38,153.15,153.32,20129.0,135.8898,135.8987,135.6949,135.8455,20129.0
2020-08-24 14:25:00,153.32,153.32,153.15,153.22,14653.0,135.8455,135.8455,135.6949,135.7569,14653.0
2020-08-24 14:30:00,153.22,153.33,153.1,153.13,19839.0,135.7569,135.8544,135.6506,135.6772,19839.0
2020-08-24 14:35:00,153.13,153.18,153.01,153.18,22372.0,135.6772,135.7215,135.5709,135.7215,22372.0
2020-08-24 14:40:00,153.16,153.22,153.04,153.09,15458.0,135.7038,135.7569,135.5975,135.6418,15458.0
2020-08-24 14:45:00,153.08,153.1,152.96,153.01,15206.0,135.6329,135.6506,135.5266,135.5709,15206.0
2020-08-24 14:50:00,153.0,153.08,152.86,152.87,22559.0,135.562,135.6329,135.438,135.4468,22559.0
2020-08-24 14:55:00,152.86,152.93,152.76,152.76,24183.0,135.438,135.5,135.3494,135.3494,24183.0
2020-08-24 15:00:00,152.76,152.84,152.72,152.75,29953.0,135.3494,135.4202,135.3139,135.3405,29953.0
2020-08-24 15:05:00,152.73,152.84,152.65,152.73,25415.0,135.3228,135.4202,135.2519,135.3228,25415.0
2020-08-24 15:10:00,152.73,152.84,152.7,152.83,21451.0,135.3228,135.4202,135.2962,135.4114,21451.0
2020-08-24 15:15:00,152.84,152.89,152.66,152.74,31929.0,135.4202,135.4645,135.2608,135.3316,31929.0
2020-08-24 15:20:00,152.71,152.91,152.68,152.86,29245.0,135.3051,135.4823,135.2785,135.438,29245.0
2020-08-24 15:25:00,152.86,153.0,152.85,152.9,22996.0,135.438,135.562,135.4291,135.4734,22996.0
2020-08-24 15:30:00,152.85,152.99,152.85,152.88,27080.0,135.4291,135.5532,135.4291,135.4557,27080.0
2020-08-24 15:35:00,152.88,153.07,152.87,153.05,21533.0,135.4557,135.624,135.4468,135.6063,21533.0
2020-08-24 15:40:00,153.04,153.25,153.0,153.21,26952.0,135.5975,135.7835,135.562,135.7481,26952.0
2020-08-24 15:45:00,153.22,153.47,153.22,153.46,42798.0,135.7569,135.9784,135.7569,135.9696,42798.0
2020-08-24 15:50:00,153.49,153.52,153.08,153.09,73748.0,135.9962,136.0227,135.6329,135.6418,73748.0
2020-08-24 15:55:00,153.13,153.44,153.06,153.34,213588.0,135.6772,135.9519,135.6152,135.8633,213588.0
2020-08-25 09:30:00,154.15,154.28,153.25,153.35,98739.0,136.5809,136.6961,135.7835,135.8721,98739.0
2020-08-25 09:35:00,153.35,153.58,153.24,153.33,28351.0,135.8721,136.0759,135.7747,135.8544,28351.0
2020-08-25 09:40:00,153.34,153.98,153.34,153.98,23275.0,135.8633,136.4303,135.8633,136.4303,23275.0
2020-08-25 09:45:00,153.96,154.03,153.59,153.59,30450.0,136.4126,136.4746,136.0848,136.0848,30450.0
2020-08-25 09:50:00,153.51,153.52,153.24,153.33,30787.0,136.0139,136.0227,135.7747,135.8544,30787.0
2020-08-25 09:55:00,153.33,153.53,153.17,153.21,25907.0,135.8544,136.0316,135.7126,135.7481,25907.0
2020-08-25 10:00:00,153.22,153.27,152.84,152.86,81447.0,135.7569,135.8012,135.4202,135.438,81447.0
2020-08-25 10:05:00,152.83,152.87,152.57,152.71,45753.0,135.4114,135.4468,135.181,135.3051,45753.0
2020-08-25 10:10:00,152.69,153.07,152.66,152.96,51144.0,135.2873,135.624,135.2608,135.5266,51144.0
2020-08-25 10:15:00,152.99,153.33,152.98,153.17,23123.0,135.5532,135.8544,135.5443,135.7126,23123.0
2020-08-25 10:20:00,153.15,153.17,152.76,152.85,43550.0,135.6949,135.7126,135.3494,135.4291,43550.0
2020-08-25 10:25:00,152.84,152.86,152.58,152.81,26040.0,135.4202,135.438,135.1899,135.3937,26040.0
2020-08-25 10:30:00,152.81,152.84,152.63,152.67,24336.0,135.3937,135.4202,135.2342,135.2696,24336.0
2020-08-25 10:35:00,152.69,153.07,152.64,153.0,98713.0,135.2873,135.624,135.243,135.562,98713.0
2020-08-25 10:40:00,153.0,153.44,152.98,153.27,40647.0,135.562,135.9519,135.5443,135.8012,40647.0
2020-08-25 10:45:00,153.24,153.76,153.24,153.61,25145.0,135.7747,136.2354,135.7747,136.1025,25145.0
2020-08-25 10:50:00,153.61,153.85,153.6,153.79,19802.0,136.1025,136.3151,136.0936,136.262,19802.0
2020-08-25 10:55:00,153.77,153.89,153.66,153.67,15733.0,136.2443,136.3506,136.1468,136.1556,15733.0
2020-08-25 11:00:00,153.65,153.71,153.57,153.57,23888.0,136.1379,136.1911,136.067,136.067,23888.0
2020-08-25 11:05:00,153.57,153.73,153.44,153.61,18610.0,136.067,136.2088,135.9519,136.1025,18610.0
2020-08-25 11:10:00,153.6,153.87,153.51,153.84,17029.0,136.0936,136.3329,136.0139,136.3063,17029.0
2020-08-25 11:15:00,153.81,153.83,153.6,153.61,20324.0,136.2797,136.2974,136.0936,136.1025,20324.0
2020-08-25 11:20:00,153.63,153.85,153.61,153.78,9468.0,136.1202,136.3151,136.1025,136.2531,9468.0
2020-08-25 11:25:00,153.82,153.86,153.74,153.82,13555.0,136.2886,136.324,136.2177,136.2886,13555.0
2020-08-25 11:30:00,153.8,153.81,153.69,153.76,11419.0,136.2708,136.2797,136.1734,136.2354,11419.0
2020-08-25 11:35:00,153.75,153.75,153.52,153.56,12675.0,136.2265,136.2265,136.0227,136.0582,12675.0
2020-08-25 11:40:00,153.55,153.58,153.35,153.35,11967.0,136.0493,136.0759,135.8721,135.8721,11967.0
2020-08-25 11:45:00,153.32,153.32,153.11,153.22,27314.0,135.8455,135.8455,135.6595,135.7569,27314.0
2020-08-25 11:50:00,153.21,153.33,153.18,153.32,21796.0,135.7481,135.8544,135.7215,135.8455,21796.0
2020-08-25 11:55:00,153.33,153.44,153.18,153.24,11233.0,135.8544,135.9519,135.7215,135.7747,11233.0
2020-08-25 12:00:00,153.24,153.37,153.06,153.12,9639.0,135.7747,135.8898,135.6152,135.6683,9639.0
2020-08-25 12:05:00,153.1,153.29,153.01,153.28,15187.0,135.6506,135.819,135.5709,135.8101,15187.0
2020-08-25 12:10:00,153.26,153.38,153.2,153.21,13807.0,135.7924,135.8987,135.7392,135.7481,13807.0
2020-08-25 12:15:00,153.18,153.4,153.18,153.18,9188.0,135.7215,135.9164,135.7215,135.7215,9188.0
2020-08-25 12:20:00,153.18,153.4,153.18,153.26,7001.0,135.7215,135.9164,135.7215,135.7924,7001.0
2020-08-25 12:25:00,153.32,153.5,153.31,153.45,9999.0,135.8455,136.005,135.8367,135.9607,9999.0
2020-08-25 12:30:00,153.44,153.44,153.31,153.38,25441.0,135.9519,135.9519,135.8367,135.8987,25441.0
2020-08-25 12:35:00,153.38,153.53,153.3,153.48,9995.0,135.8987,136.0316,135.8278,135.9873,9995.0
2020-08-25 12:40:00,153.47,153.47,153.31,153.43,9456.0,135.9784,135.9784,135.8367,135.943,9456.0
2020-08-25 12:45:00,153.44,153.45,153.33,153.34,7335.0,135.9519,135.9607,135.8544,135.8633,7335.0
2020-08-25 12:50:00,153.37,153.41,153.16,153.18,11739.0,135.8898,135.9253,135.7038,135.7215,11739.0
2020-08-25 12:55:00,153.18,153.29,153.04,153.04,16647.0,135.7215,135.819,135.5975,135.5975,16647.0
2020-08-25 13:00:00,153.05,153.21,153.02,153.16,12969.0,135.6063,135.7481,135.5797,135.7038,12969.0
2020-08-25 13:05:00,153.14,153.18,153.07,153.11,14170.0,135.6861,135.7215,135.624,135.6595,14170.0
2020-08-25 13:10:00,153.09,153.1,153.0,153.02,7514.0,135.6418,135.6506,135.562,135.5797,7514.0
2020-08-25 13:15:00,153.04,153.18,153.03,153.15,9504.0,135.5975,135.7215,135.5886,135.6949,9504.0
2020-08-25 13:20:00,153.14,153.17,153.09,153.1,6703.0,135.6861,135.7126,135.6418,135.6506,6703.0
2020-08-25 13:25:00,153.12,153.17,153.03,153.03,11427.0,135.6683,135.7126,135.5886,135.5886,11427.0
2020-08-25 13:30:00,153.03,153.08,152.95,153.01,13247.0,135.5886,135.6329,135.5177,135.5709,13247.0
2020-08-25 13:35:00,153.02,153.02,152.81,152.81,14462.0,135.5797,135.5797,135.3937,135.3937,14462.0
2020-08-25 13:40:00,152.82,152.91,152.73,152.79,50499.0,135.4025,135.4823,135.3228,135.3759,50499.0
2020-08-25 13:45:00,152.79,152.8,152.67,152.75,17363.0,135.3759,135.3848,135.2696,135.3405,17363.0
2020-08-25 13:50:00,152.75,152.79,152.57,152.68,23726.0,135.3405,135.3759,135.181,135.2785,23726.0
2020-08-25 13:55:00,152.68,152.75,152.54,152.58,22815.0,135.2785,135.3405,135.1544,135.1899,22815.0
2020-08-25 14:00:00,152.52,152.74,152.51,152.71,14113.0,135.1367,135.3316,135.1279,135.3051,14113.0
2020-08-25 14:05:00,152.72,152.74,152.68,152.73,18176.0,135.3139,135.3316,135.2785,135.3228,18176.0
2020-08-25 14:10:00,152.74,152.87,152.72,152.75,43197.0,135.3316,135.4468,135.3139,135.3405,43197.0
2020-08-25 14:15:00,152.75,152.83,152.57,152.61,19407.0,135.3405,135.4114,135.181,135.2165,19407.0
2020-08-25 14:20:00,152.63,152.74,152.54,152.58,38020.0,135.2342,135.3316,135.1544,135.1899,38020.0
2020-08-25 14:25:00,152.55,152.6,152.44,152.52,27452.0,135.1633,135.2076,135.0658,135.1367,27452.0
2020-08-25 14:30:00,152.52,152.58,152.4,152.49,19664.0,135.1367,135.1899,135.0304,135.1101,19664.0
2020-08-25 14:35:00,152.53,152.54,152.42,152.47,10519.0,135.1456,135.1544,135.0481,135.0924,10519.0
2020-08-25 14:40:00,152.48,152.57,152.43,152.46,13063.0,135.1013,135.181,135.057,135.0836,13063.0
2020-08-25 14:45:00,152.45,152.6,152.45,152.47,11623.0,135.0747,135.2076,135.0747,135.0924,11623.0
2020-08-25 14:50:00,152.47,152.52,152.42,152.48,10721.0,135.0924,135.1367,135.0481,135.1013,10721.0
2020-08-25 14:55:00,152.49,152.59,152.48,152.51,13341.0,135.1101,135.1987,135.1013,135.1279,13341.0
2020-08-25 15:00:00,152.49,152.54,152.44,152.53,17699.0,135.1101,135.1544,135.0658,135.1456,17699.0
2020-08-25 15:05:00,152.53,152.56,152.44,152.44,15437.0,135.1456,135.1722,135.0658,135.0658,15437.0
2020-08-25 15:10:00,152.44,152.55,152.36,152.54,24813.0,135.0658,135.1633,134.995,135.1544,24813.0
2020-08-25 15:15:00,152.54,152.61,152.51,152.57,17413.0,135.1544,135.2165,135.1279,135.181,17413.0
2020-08-25 15:20:00,152.58,152.72,152.54,152.7,22271.0,135.1899,135.3139,135.1544,135.2962,22271.0
2020-08-25 15:25:00,152.68,152.84,152.65,152.84,32840.0,135.2785,135.4202,135.2519,135.4202,32840.0
2020-08-25 15:30:00,152.85,152.89,152.8,152.85,29605.0,135.4291,135.4645,135.3848,135.4291,29605.0
2020-08-25 15:35:00,152.85,152.96,152.85,152.89,21097.0,135.4291,135.5266,135.4291,135.4645,21097.0
2020-08-25 15:40:00,152.89,152.93,152.8,152.88,25228.0,135.4645,135.5,135.3848,135.4557,25228.0
2020-08-25 15:45:00,152.9,152.95,152.85,152.86,26427.0,135.4734,135.5177,135.4291,135.438,26427.0
2020-08-25 15:50:00,152.85,152.89,152.58,152.58,47879.0,135.4291,135.4645,135.1899,135.1899,47879.0
2020-08-25 15:55:00,152.58,152.88,152.58,152.84,81132.0,135.1899,135.4557,135.1899,135.4202,81132.0
2020-08-26 09:30:00,152.75,153.47,152.49,152.81,66104.0,135.3405,135.9784,135.1101,135.3937,66104.0
2020-08-26 09:35:00,152.84,152.88,152.38,152.65,27277.0,135.4202,135.4557,135.0127,135.2519,27277.0
2020-08-26 09:40:00,152.69,152.79,152.4,152.47,16610.0,135.2873,135.3759,135.0304,135.0924,16610.0
2020-08-26 09:45:00,152.46,153.11,152.36,153.04,35319.0,135.0836,135.6595,134.995,135.5975,35319.0
2020-08-26 09:50:00,152.97,153.19,152.33,152.36,34370.0,135.5354,135.7304,134.9684,134.995,34370.0
2020-08-26 09:55:00,152.33,152.41,152.09,152.28,34519.0,134.9684,135.0393,134.7557,134.9241,34519.0
2020-08-26 10:00:00,152.31,152.74,152.3,152.68,28323.0,134.9507,135.3316,134.9418,135.2785,28323.0
2020-08-26 10:05:00,152.67,152.83,152.45,152.54,17574.0,135.2696,135.4114,135.0747,135.1544,17574.0
2020-08-26 10:10:00,152.53,152.84,152.5,152.82,17684.0,135.1456,135.4202,135.119,135.4025,17684.0
2020-08-26 10:15:00,152.81,153.31,152.75,153.11,37183.0,135.3937,135.8367,135.3405,135.6595,37183.0
2020-08-26 10:20:00,153.02,153.03,152.67,152.86,19829.0,135.5797,135.5886,135.2696,135.438,19829.0
2020-08-26 10:25:00,152.88,153.04,152.82,152.83,15737.0,135.4557,135.5975,135.4025,135.4114,15737.0
2020-08-26 10:30:00,152.84,153.44,152.81,153.22,36103.0,135.4202,135.9519,135.3937,135.7569,36103.0
2020-08-26 10:35:00,153.2,153.28,153.13,153.25,15591.0,135.7392,135.8101,135.6772,135.7835,15591.0
2020-08-26 10:40:00,153.27,153.48,153.22,153.45,20065.0,135.8012,135.9873,135.7569,135.9607,20065.0
2020-08-26 10:45:00,153.43,153.43,153.14,153.24,14353.0,135.943,135.943,135.6861,135.7747,14353.0
2020-08-26 10:50:00,153.24,153.49,153.24,153.32,13737.0,135.7747,135.9962,135.7747,135.8455,13737.0
2020-08-26 10:55:00,153.33,153.57,153.29,153.37,20374.0,135.8544,136.067,135.819,135.8898,20374.0
2020-08-26 11:00:00,153.35,153.42,153.22,153.24,16577.0,135.8721,135.9341,135.7569,135.7747,16577.0
2020-08-26 11:05:00,153.22,153.28,153.11,153.13,13620.0,135.7569,135.8101,135.6595,135.6772,13620.0
2020-08-26 11:10:00,153.15,153.43,153.11,153.33,29366.0,135.6949,135.943,135.6595,135.8544,29366.0
2020-08-26 11:15:00,153.33,153.35,153.13,153.13,10416.0,135.8544,135.8721,135.6772,135.6772,10416.0
2020-08-26 11:20:00,153.16,153.29,153.15,153.25,6953.0,135.7038,135.819,135.6949,135.7835,6953.0
2020-08-26 11:25:00,153.21,153.24,153.09,153.15,5938.0,135.7481,135.7747,135.6418,135.6949,5938.0
2020-08-26 11:30:00,153.16,153.2,152.94,153.04,15961.0,135.7038,135.7392,135.5088,135.5975,15961.0
2020-08-26 11:35:00,152.98,153.06,152.84,152.9,10255.0,135.5443,135.6152,135.4202,135.4734,10255.0
2020-08-26 11:40:00,152.89,153.08,152.84,152.93,13649.0,135.4645,135.6329,135.4202,135.5,13649.0
2020-08-26 11:45:00,152.94,152.95,152.77,152.78,5732.0,135.5088,135.5177,135.3582,135.3671,5732.0
2020-08-26 11:50:00,152.8,152.87,152.77,152.79,4812.0,135.3848,135.4468,135.3582,135.3759,4812.0
2020-08-26 11:55:00,152.81,152.85,152.74,152.78,18206.0,135.3937,135.4291,135.3316,135.3671,18206.0
2020-08-26 12:00:00,152.84,152.98,152.81,152.9,42860.0,135.4202,135.5443,135.3937,135.4734,42860.0
2020-08-26 12:05:00,152.9,153.1,152.89,153.04,13360.0,135.4734,135.6506,135.4645,135.5975,13360.0
2020-08-26 12:10:00,153.08,153.09,152.88,153.0,34713.0,135.6329,135.6418,135.4557,135.562,34713.0
2020-08-26 12:15:00,153.03,153.04,152.88,152.95,7663.0,135.5886,135.5975,135.4557,135.5177,7663.0
2020-08-26 12:20:00,152.99,152.99,152.83,152.9,17243.0,135.5532,135.5532,135.4114,135.4734,17243.0
2020-08-26 12:25:00,152.89,152.94,152.78,152.81,19376.0,135.4645,135.5088,135.3671,135.3937,19376.0
2020-08-26 12:30:00,152.8,152.88,152.73,152.78,26001.0,135.3848,135.4557,135.3228,135.3671,26001.0
2020-08-26 12:35:00,152.81,152.98,152.81,152.98,10575.0,135.3937,135.5443,135.3937,135.5443,10575.0
2020-08-26 12:40:00,152.95,152.98,152.88,152.93,15211.0,135.5177,135.5443,135.4557,135.5,15211.0
2020-08-26 12:45:00,152.91,152.94,152.78,152.82,17422.0,135.4823,135.5088,135.3671,135.4025,17422.0
2020-08-26 12:50:00,152.82,152.99,152.76,152.99,13496.0,135.4025,135.5532,135.3494,135.5532,13496.0
2020-08-26 12:55:00,152.97,153.11,152.92,153.09,19798.0,135.5354,135.6595,135.4911,135.6418,19798.0
2020-08-26 13:00:00,153.1,153.39,153.05,153.19,20710.0,135.6506,135.9076,135.6063,135.7304,20710.0
2020-08-26 13:05:00,153.19,153.29,153.13,153.23,9346.0,135.7304,135.819,135.6772,135.7658,9346.0
2020-08-26 13:10:00,153.26,153.27,152.99,152.99,12126.0,135.7924,135.8012,135.5532,135.5532,12126.0
2020-08-26 13:15:00,152.98,153.01,152.87,152.94,10932.0,135.5443,135.5709,135.4468,135.5088,10932.0
2020-08-26 13:20:00,152.93,152.94,152.75,152.75,15135.0,135.5,135.5088,135.3405,135.3405,15135.0
2020-08-26 13:25:00,152.75,152.75,152.54,152.57,18690.0,135.3405,135.3405,135.1544,135.181,18690.0
2020-08-26 13:30:00,152.58,152.81,152.54,152.75,26351.0,135.1899,135.3937,135.1544,135.3405,26351.0
2020-08-26 13:35:00,152.78,152.85,152.72,152.8,14282.0,135.3671,135.4291,135.3139,135.3848,14282.0
2020-08-26 13:40:00,152.78,152.84,152.74,152.78,11497.0,135.3671,135.4202,135.3316,135.3671,11497.0
2020-08-26 13:45:00,152.76,152.78,152.68,152.75,10514.0,135.3494,135.3671,135.2785,135.3405,10514.0
2020-08-26 13:50:00,152.76,152.84,152.74,152.78,7486.0,135.3494,135.4202,135.3316,135.3671,7486.0
2020-08-26 13:55:00,152.75,152.82,152.74,152.76,6206.0,135.3405,135.4025,135.3316,135.3494,6206.0
2020-08-26 14:00:00,152.77,153.04,152.73,152.98,10160.0,135.3582,135.5975,135.3228,135.5443,10160.0
2020-08-26 14:05:00,153.0,153.01,152.87,152.93,11231.0,135.562,135.5709,135.4468,135.5,11231.0
2020-08-26 14:10:00,152.93,152.96,152.87,152.95,6180.0,135.5,135.5266,135.4468,135.5177,6180.0
2020-08-26 14:15:00,152.99,153.09,152.99,153.09,14609.0,135.5532,135.6418,135.5532,135.6418,14609.0
2020-08-26 14:20:00,153.1,153.25,153.09,153.24,8811.0,135.6506,135.7835,135.6418,135.7747,8811.0
2020-08-26 14:25:00,153.22,153.24,153.09,153.11,11577.0,135.7569,135.7747,135.6418,135.6595,11577.0
2020-08-26 14:30:00,153.13,153.17,152.91,152.92,22050.0,135.6772,135.7126,135.4823,135.4911,22050.0
2020-08-26 14:35:00,152.92,152.98,152.79,152.9,16542.0,135.4911,135.5443,135.3759,135.4734,16542.0
2020-08-26 14:40:00,152.9,152.97,152.79,152.79,10655.0,135.4734,135.5354,135.3759,135.3759,10655.0
2020-08-26 14:45:00,152.8,152.87,152.74,152.75,15492.0,135.3848,135.4468,135.3316,135.3405,15492.0
2020-08-26 14:50:00,152.76,152.99,152.76,152.81,17571.0,135.3494,135.5532,135.3494,135.3937,17571.0
2020-08-26 14:55:00,152.8,152.85,152.64,152.71,20922.0,135.3848,135.4291,135.243,135.3051,20922.0
2020-08-26 15:00:00,152.65,152.8,152.62,152.69,11792.0,135.2519,135.3848,135.2253,135.2873,11792.0
2020-08-26 15:05:00,152.73,152.98,152.72,152.96,17629.0,135.3228,135.5443,135.3139,135.5266,17629.0
2020-08-26 15:10:00,152.97,153.0,152.87,152.95,10058.0,135.5354,135.562,135.4468,135.5177,10058.0
2020-08-26 15:15:00,152.94,153.02,152.86,153.01,17036.0,135.5088,135.5797,135.438,135.5709,17036.0
2020-08-26 15:20:00,152.98,153.01,152.88,152.97,17560.0,135.5443,135.5709,135.4557,135.5354,17560.0
2020-08-26 15:25:00,152.98,152.99,152.85,152.9,27509.0,135.5443,135.5532,135.4291,135.4734,27509.0
2020-08-26 15:30:00,152.9,152.97,152.75,152.8,25174.0,135.4734,135.5354,135.3405,135.3848,25174.0
2020-08-26 15:35:00,152.81,152.85,152.56,152.6,30318.0,135.3937,135.4291,135.1722,135.2076,30318.0
2020-08-26 15:40:00,152.6,152.79,152.59,152.77,26885.0,135.2076,135.3759,135.1987,135.3582,26885.0
2020-08-26 15:45:00,152.77,152.9,152.74,152.74,36111.0,135.3582,135.4734,135.3316,135.3316,36111.0
2020-08-26 15:50:00,152.76,152.84,152.58,152.69,43847.0,135.3494,135.4202,135.1899,135.2873,43847.0
2020-08-26 15:55:00,152.71,152.87,152.66,152.72,86750.0,135.3051,135.4468,135.2608,135.3139,86750.0
2020-08-27 09:30:00,152.66,152.75,151.87,151.94,89532.0,135.2608,135.3405,134.5608,134.6228,89532.0
2020-08-27 09:35:00,151.97,152.54,151.97,152.44,34651.0,134.6494,135.1544,134.6494,135.0658,34651.0
2020-08-27 09:40:00,152.5,152.66,152.2,152.53,32302.0,135.119,135.2608,134.8532,135.1456,32302.0
2020-08-27 09:45:00,152.58,152.73,151.78,151.85,41141.0,135.1899,135.3228,134.4811,134.5431,41141.0
2020-08-27 09:50:00,151.9,151.95,151.6,151.87,34915.0,134.5874,134.6317,134.3216,134.5608,34915.0
2020-08-27 09:55:00,151.81,151.84,151.23,151.51,45767.0,134.5076,134.5342,133.9937,134.2418,45767.0
2020-08-27 10:00:00,151.46,151.71,151.02,151.14,50745.0,134.1975,134.419,133.8077,133.914,50745.0
2020-08-27 10:05:00,151.17,151.18,150.31,150.36,75269.0,133.9406,133.9494,133.1786,133.2229,75269.0
2020-08-27 10:10:00,150.37,150.88,150.35,150.84,47170.0,133.2318,133.6836,133.214,133.6482,47170.0
2020-08-27 10:15:00,150.83,150.96,150.47,150.75,38827.0,133.6393,133.7545,133.3204,133.5685,38827.0
2020-08-27 10:20:00,150.74,151.18,150.7,151.18,20986.0,133.5596,133.9494,133.5242,133.9494,20986.0
2020-08-27 10:25:00,151.21,151.32,151.02,151.24,55120.0,133.976,134.0735,133.8077,134.0026,55120.0
2020-08-27 10:30:00,151.23,151.65,151.19,151.39,22068.0,133.9937,134.3659,133.9583,134.1355,22068.0
2020-08-27 10:35:00,151.35,151.75,151.33,151.58,37342.0,134.1001,134.4545,134.0823,134.3039,37342.0
2020-08-27 10:40:00,151.59,151.82,151.42,151.48,24875.0,134.3127,134.5165,134.1621,134.2153,24875.0
2020-08-27 10:45:00,151.46,151.54,151.3,151.5,12474.0,134.1975,134.2684,134.0558,134.233,12474.0
2020-08-27 10:50:00,151.49,151.82,151.46,151.67,18354.0,134.2241,134.5165,134.1975,134.3836,18354.0
2020-08-27 10:55:00,151.71,151.76,151.51,151.54,16669.0,134.419,134.4633,134.2418,134.2684,16669.0
2020-08-27 11:00:00,151.53,151.67,151.47,151.63,18711.0,134.2596,134.3836,134.2064,134.3482,18711.0
2020-08-27 11:05:00,151.64,151.67,151.39,151.47,19698.0,134.357,134.3836,134.1355,134.2064,19698.0
2020-08-27 11:10:00,151.44,151.57,151.31,151.43,9129.0,134.1798,134.295,134.0646,134.1709,9129.0
2020-08-27 11:15:00,151.43,151.47,151.05,151.15,10988.0,134.1709,134.2064,133.8343,133.9229,10988.0
2020-08-27 11:20:00,151.14,151.52,151.13,151.29,21575.0,133.914,134.2507,133.9051,134.0469,21575.0
2020-08-27 11:25:00,151.28,151.4,151.06,151.11,34390.0,134.038,134.1444,133.8431,133.8874,34390.0
2020-08-27 11:30:00,151.13,151.13,150.88,151.06,32586.0,133.9051,133.9051,133.6836,133.8431,32586.0
2020-08-27 11:35:00,151.02,151.08,150.86,151.03,33252.0,133.8077,133.8608,133.6659,133.8165,33252.0
2020-08-27 11:40:00,151.01,151.09,150.81,151.06,22757.0,133.7988,133.8697,133.6216,133.8431,22757.0
2020-08-27 11:45:00,151.06,151.22,150.99,151.17,27315.0,133.8431,133.9849,133.7811,133.9406,27315.0
2020-08-27 11:50:00,151.15,151.33,151.04,151.04,19123.0,133.9229,134.0823,133.8254,133.8254,19123.0
2020-08-27 11:55:00,151.06,151.12,150.97,151.02,42811.0,133.8431,133.8963,133.7634,133.8077,42811.0
2020-08-27 12:00:00,151.01,151.16,150.9,151.03,31950.0,133.7988,133.9317,133.7014,133.8165,31950.0
2020-08-27 12:05:00,151.01,151.11,150.89,150.98,21492.0,133.7988,133.8874,133.6925,133.7722,21492.0
2020-08-27 12:10:00,150.99,151.11,150.91,150.94,14076.0,133.7811,133.8874,133.7102,133.7368,14076.0
2020-08-27 12:15:00,150.94,150.99,150.87,150.87,15409.0,133.7368,133.7811,133.6748,133.6748,15409.0
2020-08-27 12:20:00,150.84,151.02,150.7,150.78,40693.0,133.6482,133.8077,133.5242,133.595,40693.0
2020-08-27 12:25:00,150.78,150.88,150.66,150.76,25862.0,133.595,133.6836,133.4887,133.5773,25862.0
2020-08-27 12:30:00,150.75,150.99,150.65,150.81,33258.0,133.5685,133.7811,133.4798,133.6216,33258.0
2020-08-27 12:35:00,150.77,150.88,150.6,150.66,33936.0,133.5862,133.6836,133.4355,133.4887,33936.0
2020-08-27 12:40:00,150.67,150.67,150.32,150.35,34531.0,133.4976,133.4976,133.1875,133.214,34531.0
2020-08-27 12:45:00,150.32,150.6,150.3,150.41,18615.0,133.1875,133.4355,133.1697,133.2672,18615.0
2020-08-27 12:50:00,150.45,150.47,150.15,150.21,29910.0,133.3026,133.3204,133.0368,133.09,29910.0
2020-08-27 12:55:00,150.25,150.32,149.87,150.04,76667.0,133.1254,133.1875,132.7887,132.9394,76667.0
2020-08-27 13:00:00,150.0,150.29,149.67,150.24,48625.0,132.9039,133.1609,132.6115,133.1166,48625.0
2020-08-27 13:05:00,150.24,150.33,150.08,150.26,17337.0,133.1166,133.1963,132.9748,133.1343,17337.0
2020-08-27 13:10:00,150.22,150.51,150.19,150.4,17170.0,133.0989,133.3558,133.0723,133.2583,17170.0
2020-08-27 13:15:00,150.4,150.5,150.12,150.13,26496.0,133.2583,133.3469,133.0103,133.0191,26496.0
2020-08-27 13:20:00,150.13,150.32,150.12,150.13,15563.0,133.0191,133.1875,133.0103,133.0191,15563.0
2020-08-27 13:25:00,150.16,150.25,150.1,150.18,16511.0,133.0457,133.1254,132.9925,133.0634,16511.0
2020-08-27 13:30:00,150.22,150.43,150.2,150.28,18048.0,133.0989,133.2849,133.0811,133.152,18048.0
2020-08-27 13:35:00,150.3,150.31,150.12,150.12,14025.0,133.1697,133.1786,133.0103,133.0103,14025.0
2020-08-27 13:40:00,150.11,150.33,150.07,150.22,26356.0,133.0014,133.1963,132.966,133.0989,26356.0
2020-08-27 13:45:00,150.22,150.3,150.14,150.3,17374.0,133.0989,133.1697,133.028,133.1697,17374.0
2020-08-27 13:50:00,150.28,150.29,150.02,150.13,28369.0,133.152,133.1609,132.9217,133.0191,28369.0
2020-08-27 13:55:00,150.2,150.46,150.2,150.45,14898.0,133.0811,133.3115,133.0811,133.3026,14898.0
2020-08-27 14:00:00,150.48,150.57,150.38,150.5,12561.0,133.3292,133.409,133.2406,133.3469,12561.0
2020-08-27 14:05:00,150.47,150.47,150.33,150.4,13976.0,133.3204,133.3204,133.1963,133.2583,13976.0
2020-08-27 14:10:00,150.4,150.48,150.26,150.43,18627.0,133.2583,133.3292,133.1343,133.2849,18627.0
2020-08-27 14:15:00,150.38,150.53,150.37,150.39,13077.0,133.2406,133.3735,133.2318,133.2495,13077.0
2020-08-27 14:20:00,150.36,150.4,150.11,150.19,37526.0,133.2229,133.2583,133.0014,133.0723,37526.0
2020-08-27 14:25:00,150.21,150.32,150.12,150.32,60640.0,133.09,133.1875,133.0103,133.1875,60640.0
2020-08-27 14:30:00,150.33,150.36,150.24,150.29,26240.0,133.1963,133.2229,133.1166,133.1609,26240.0
2020-08-27 14:35:00,150.32,150.47,150.32,150.36,25709.0,133.1875,133.3204,133.1875,133.2229,25709.0
2020-08-27 14:40:00,150.37,150.51,150.33,150.35,16490.0,133.2318,133.3558,133.1963,133.214,16490.0
2020-08-27 14:45:00,150.33,150.48,150.18,150.27,18967.0,133.1963,133.3292,133.0634,133.1432,18967.0
2020-08-27 14:50:00,150.3,150.37,150.16,150.28,17672.0,133.1697,133.2318,133.0457,133.152,17672.0
2020-08-27 14:55:00,150.27,150.33,150.2,150.22,17398.0,133.1432,133.1963,133.0811,133.0989,17398.0
2020-08-27 15:00:00,150.18,150.4,150.14,150.14,21176.0,133.0634,133.2583,133.028,133.028,21176.0
2020-08-27 15:05:00,150.1,150.22,150.03,150.13,27745.0,132.9925,133.0989,132.9305,133.0191,27745.0
2020-08-27 15:10:00,150.12,150.24,150.04,150.07,26761.0,133.0103,133.1166,132.9394,132.966,26761.0
2020-08-27 15:15:00,150.06,150.32,150.03,150.31,30244.0,132.9571,133.1875,132.9305,133.1786,30244.0
2020-08-27 15:20:00,150.32,150.54,150.28,150.41,31738.0,133.1875,133.3824,133.152,133.2672,31738.0
2020-08-27 15:25:00,150.39,150.53,150.36,150.47,32486.0,133.2495,133.3735,133.2229,133.3204,32486.0
2020-08-27 15:30:00,150.47,150.66,150.42,150.62,41312.0,133.3204,133.4887,133.2761,133.4533,41312.0
2020-08-27 15:35:00,150.62,150.76,150.54,150.58,36699.0,133.4533,133.5773,133.3824,133.4178,36699.0
2020-08-27 15:40:00,150.53,150.68,150.52,150.53,43630.0,133.3735,133.5064,133.3647,133.3735,43630.0
2020-08-27 15:45:00,150.56,150.69,150.42,150.42,35284.0,133.4001,133.5153,133.2761,133.2761,35284.0
2020-08-27 15:50:00,150.36,150.5,150.29,150.32,49091.0,133.2229,133.3469,133.1609,133.1875,49091.0
2020-08-27 15:55:00,150.32,150.43,150.15,150.28,121098.0,133.1875,133.2849,133.0368,133.152,121098.0
2020-08-28 09:30:00,150.31,150.44,149.6,150.44,69632.0,133.1786,133.2938,132.5495,133.2938,69632.0
2020-08-28 09:35:00,150.5,151.17,150.09,150.53,48217.0,133.3469,133.9406,132.9837,133.3735,48217.0
2020-08-28 09:40:00,150.61,151.0,150.53,150.97,36853.0,133.4444,133.79,133.3735,133.7634,36853.0
2020-08-28 09:45:00,150.95,151.67,150.25,150.36,85794.0,133.7457,134.3836,133.1254,133.2229,85794.0
2020-08-28 09:50:00,150.36,150.59,150.16,150.53,22755.0,133.2229,133.4267,133.0457,133.3735,22755.0
2020-08-28 09:55:00,150.5,150.88,150.42,150.78,33323.0,133.3469,133.6836,133.2761,133.595,33323.0
2020-08-28 10:00:00,150.75,150.96,150.42,150.42,77690.0,133.5685,133.7545,133.2761,133.2761,77690.0
2020-08-28 10:05:00,150.38,150.47,150.21,150.3,21400.0,133.2406,133.3204,133.09,133.1697,21400.0
2020-08-28 10:10:00,150.31,150.43,150.07,150.07,16917.0,133.1786,133.2849,132.966,132.966,16917.0
2020-08-28 10:15:00,150.06,150.23,150.05,150.15,21871.0,132.9571,133.1077,132.9482,133.0368,21871.0
2020-08-28 10:20:00,150.12,150.21,149.96,150.1,11515.0,133.0103,133.09,132.8685,132.9925,11515.0
2020-08-28 10:25:00,150.15,150.34,150.12,150.19,26832.0,133.0368,133.2052,133.0103,133.0723,26832.0
2020-08-28 10:30:00,150.19,150.25,150.06,150.22,18782.0,133.0723,133.1254,132.9571,133.0989,18782.0
2020-08-28 10:35:00,150.18,150.28,149.98,150.13,25401.0,133.0634,133.152,132.8862,133.0191,25401.0
2020-08-28 10:40:00,150.09,150.21,150.04,150.18,13723.0,132.9837,133.09,132.9394,133.0634,13723.0
2020-08-28 10:45:00,150.18,150.18,149.98,150.06,17442.0,133.0634,133.0634,132.8862,132.9571,17442.0
2020-08-28 10:50:00,150.09,150.49,150.08,150.45,27242.0,132.9837,133.3381,132.9748,133.3026,27242.0
2020-08-28 10:55:00,150.49,150.55,150.36,150.39,30709.0,133.3381,133.3912,133.2229,133.2495,30709.0
2020-08-28 11:00:00,150.41,150.47,150.3,150.44,10481.0,133.2672,133.3204,133.1697,133.2938,10481.0
2020-08-28 11:05:00,150.46,150.59,150.44,150.48,36368.0,133.3115,133.4267,133.2938,133.3292,36368.0
2020-08-28 11:10:00,150.47,150.57,150.29,150.44,17143.0,133.3204,133.409,133.1609,133.2938,17143.0
2020-08-28 11:15:00,150.44,150.73,150.4,150.5,30319.0,133.2938,133.5507,133.2583,133.3469,30319.0
2020-08-28 11:20:00,150.5,150.77,150.45,150.72,44034.0,133.3469,133.5862,133.3026,133.5419,44034.0
2020-08-28 11:25:00,150.72,150.8,150.61,150.62,29968.0,133.5419,133.6128,133.4444,133.4533,29968.0
2020-08-28 11:30:00,150.56,150.58,150.45,150.53,10599.0,133.4001,133.4178,133.3026,133.3735,10599.0
2020-08-28 11:35:00,150.5,150.5,150.33,150.43,14349.0,133.3469,133.3469,133.1963,133.2849,14349.0
2020-08-28 11:40:00,150.48,150.48,150.22,150.31,28647.0,133.3292,133.3292,133.0989,133.1786,28647.0
2020-08-28 11:45:00,150.3,150.43,150.25,150.43,10503.0,133.1697,133.2849,133.1254,133.2849,10503.0
2020-08-28 11:50:00,150.39,150.5,150.37,150.49,11150.0,133.2495,133.3469,133.2318,133.3381,11150.0
2020-08-28 11:55:00,150.47,150.53,150.37,150.47,9874.0,133.3204,133.3735,133.2318,133.3204,9874.0
2020-08-28 12:00:00,150.49,150.62,150.41,150.43,36331.0,133.3381,133.4533,133.2672,133.2849,36331.0
2020-08-28 12:05:00,150.39,150.42,150.19,150.22,16189.0,133.2495,133.2761,133.0723,133.0989,16189.0
2020-08-28 12:10:00,150.21,150.29,150.07,150.27,16188.0,133.09,133.1609,132.966,133.1432,16188.0
2020-08-28 12:15:00,150.3,150.43,150.28,150.41,24463.0,133.1697,133.2849,133.152,133.2672,24463.0
2020-08-28 12:20:00,150.39,150.51,150.38,150.51,8761.0,133.2495,133.3558,133.2406,133.3558,8761.0
2020-08-28 12:25:00,150.47,150.6,150.44,150.44,27309.0,133.3204,133.4355,133.2938,133.2938,27309.0
2020-08-28 12:30:00,150.43,150.53,150.39,150.4,12377.0,133.2849,133.3735,133.2495,133.2583,12377.0
2020-08-28 12:35:00,150.43,150.47,150.34,150.4,9530.0,133.2849,133.3204,133.2052,133.2583,9530.0
2020-08-28 12:40:00,150.41,150.49,150.26,150.26,12918.0,133.2672,133.3381,133.1343,133.1343,12918.0
2020-08-28 12:45:00,150.28,150.35,150.17,150.31,15730.0,133.152,133.214,133.0546,133.1786,15730.0
2020-08-28 12:50:00,150.3,150.32,150.23,150.25,12965.0,133.1697,133.1875,133.1077,133.1254,12965.0
2020-08-28 12:55:00,150.24,150.54,150.22,150.44,45996.0,133.1166,133.3824,133.0989,133.2938,45996.0
2020-08-28 13:00:00,150.4,150.47,150.09,150.18,17713.0,133.2583,133.3204,132.9837,133.0634,17713.0
2020-08-28 13:05:00,150.19,150.25,150.12,150.14,9583.0,133.0723,133.1254,133.0103,133.028,9583.0
2020-08-28 13:10:00,150.19,150.21,150.05,150.05,12627.0,133.0723,133.09,132.9482,132.9482,12627.0
2020-08-28 13:15:00,150.05,150.17,150.0,150.05,15528.0,132.9482,133.0546,132.9039,132.9482,15528.0
2020-08-28 13:20:00,150.03,150.23,149.99,150.23,14313.0,132.9305,133.1077,132.8951,133.1077,14313.0
2020-08-28 13:25:00,150.22,150.23,150.06,150.15,18561.0,133.0989,133.1077,132.9571,133.0368,18561.0
2020-08-28 13:30:00,150.16,150.23,150.13,150.18,10501.0,133.0457,133.1077,133.0191,133.0634,10501.0
2020-08-28 13:35:00,150.19,150.3,150.15,150.25,8506.0,133.0723,133.1697,133.0368,133.1254,8506.0
2020-08-28 13:40:00,150.25,150.31,150.17,150.17,5750.0,133.1254,133.1786,133.0546,133.0546,5750.0
2020-08-28 13:45:00,150.19,150.2,150.0,150.03,21795.0,133.0723,133.0811,132.9039,132.9305,21795.0
2020-08-28 13:50:00,150.05,150.13,149.99,150.12,12322.0,132.9482,133.0191,132.8951,133.0103,12322.0
2020-08-28 13:55:00,150.14,150.19,150.08,150.08,8119.0,133.028,133.0723,132.9748,132.9748,8119.0
2020-08-28 14:00:00,150.07,150.1,150.02,150.03,11105.0,132.966,132.9925,132.9217,132.9305,11105.0
2020-08-28 14:05:00,150.03,150.19,149.99,150.07,16434.0,132.9305,133.0723,132.8951,132.966,16434.0
2020-08-28 14:10:00,150.09,150.09,149.99,150.02,27508.0,132.9837,132.9837,132.8951,132.9217,27508.0
2020-08-28 14:15:00,150.01,150.04,149.99,150.02,19309.0,132.9128,132.9394,132.8951,132.9217,19309.0
2020-08-28 14:20:00,150.03,150.05,149.99,150.01,11362.0,132.9305,132.9482,132.8951,132.9128,11362.0
2020-08-28 14:25:00,150.03,150.13,149.99,150.09,21836.0,132.9305,133.0191,132.8951,132.9837,21836.0
2020-08-28 14:30:00,150.09,150.19,150.07,150.12,13182.0,132.9837,133.0723,132.966,133.0103,13182.0
2020-08-28 14:35:00,150.11,150.13,150.05,150.1,6384.0,133.0014,133.0191,132.9482,132.9925,6384.0
2020-08-28 14:40:00,150.09,150.19,150.06,150.12,9395.0,132.9837,133.0723,132.9571,133.0103,9395.0
2020-08-28 14:45:00,150.13,150.21,150.05,150.19,19975.0,133.0191,133.09,132.9482,133.0723,19975.0
2020-08-28 14:50:00,150.18,150.26,150.04,150.07,22648.0,133.0634,133.1343,132.9394,132.966,22648.0
2020-08-28 14:55:00,150.09,150.14,150.02,150.09,10471.0,132.9837,133.028,132.9217,132.9837,10471.0
2020-08-28 15:00:00,150.09,150.25,150.06,150.12,19605.0,132.9837,133.1254,132.9571,133.0103,19605.0
2020-08-28 15:05:00,150.14,150.32,150.12,150.24,16498.0,133.028,133.1875,133.0103,133.1166,16498.0
2020-08-28 15:10:00,150.25,150.4,150.2,150.4,17172.0,133.1254,133.2583,133.0811,133.2583,17172.0
2020-08-28 15:15:00,150.36,150.63,150.34,150.59,49332.0,133.2229,133.4621,133.2052,133.4267,49332.0
2020-08-28 15:20:00,150.59,150.77,150.58,150.77,26193.0,133.4267,133.5862,133.4178,133.5862,26193.0
2020-08-28 15:25:00,150.78,150.84,150.63,150.68,29448.0,133.595,133.6482,133.4621,133.5064,29448.0
2020-08-28 15:30:00,150.68,150.73,150.64,150.68,19743.0,133.5064,133.5507,133.471,133.5064,19743.0
2020-08-28 15:35:00,150.68,150.77,150.62,150.76,30687.0,133.5064,133.5862,133.4533,133.5773,30687.0
2020-08-28 15:40:00,150.75,150.79,150.66,150.73,36765.0,133.5685,133.6039,133.4887,133.5507,36765.0
2020-08-28 15:45:00,150.74,150.82,150.56,150.58,34337.0,133.5596,133.6305,133.4001,133.4178,34337.0
2020-08-28 15:50:00,150.56,150.6,150.42,150.54,65544.0,133.4001,133.4355,133.2761,133.3824,65544.0
2020-08-28 15:55:00,150.54,150.86,150.5,150.85,132103.0,133.3824,133.6659,133.3469,133.6571,132103.0
2020-08-31 09:30:00,151.14,151.36,151.0,151.24,63585.0,133.914,134.1089,133.79,134.0026,63585.0
2020-08-31 09:35:00,151.24,151.73,150.64,151.57,45326.0,134.0026,134.4368,133.471,134.295,45326.0
2020-08-31 09:40:00,151.61,151.92,151.03,151.2,31574.0,134.3304,134.6051,133.8165,133.9672,31574.0
2020-08-31 09:45:00,151.2,151.47,151.06,151.29,20357.0,133.9672,134.2064,133.8431,134.0469,20357.0
2020-08-31 09:50:00,151.23,151.8,151.21,151.63,23336.0,133.9937,134.4988,133.976,134.3482,23336.0
2020-08-31 09:55:00,151.54,151.62,151.45,151.59,14157.0,134.2684,134.3393,134.1887,134.3127,14157.0
2020-08-31 10:00:00,151.61,151.72,151.45,151.59,22242.0,134.3304,134.4279,134.1887,134.3127,22242.0
2020-08-31 10:05:00,151.64,151.69,151.43,151.56,15331.0,134.357,134.4013,134.1709,134.2861,15331.0
2020-08-31 10:10:00,151.53,151.73,151.48,151.63,19021.0,134.2596,134.4368,134.2153,134.3482,19021.0
2020-08-31 10:15:00,151.62,151.62,151.16,151.28,16739.0,134.3393,134.3393,133.9317,134.038,16739.0
2020-08-31 10:20:00,151.26,151.26,150.87,151.09,20915.0,134.0203,134.0203,133.6748,133.8697,20915.0
2020-08-31 10:25:00,151.1,151.1,150.55,150.58,37689.0,133.8786,133.8786,133.3912,133.4178,37689.0
2020-08-31 10:30:00,150.58,150.78,150.54,150.66,32131.0,133.4178,133.595,133.3824,133.4887,32131.0
2020-08-31 10:35:00,150.69,150.84,150.6,150.77,16623.0,133.5153,133.6482,133.4355,133.5862,16623.0
2020-08-31 10:40:00,150.75,150.77,150.56,150.56,25393.0,133.5685,133.5862,133.4001,133.4001,25393.0
2020-08-31 10:45:00,150.56,150.64,150.46,150.57,45846.0,133.4001,133.471,133.3115,133.409,45846.0
2020-08-31 10:50:00,150.55,150.71,150.48,150.71,14177.0,133.3912,133.533,133.3292,133.533,14177.0
2020-08-31 10:55:00,150.73,150.75,150.49,150.56,18219.0,133.5507,133.5685,133.3381,133.4001,18219.0
2020-08-31 11:00:00,150.58,150.99,150.56,150.83,25354.0,133.4178,133.7811,133.4001,133.6393,25354.0
2020-08-31 11:05:00,150.83,151.04,150.78,151.03,19272.0,133.6393,133.8254,133.595,133.8165,19272.0
2020-08-31 11:10:00,151.01,151.04,150.87,150.97,18371.0,133.7988,133.8254,133.6748,133.7634,18371.0
2020-08-31 11:15:00,151.0,151.04,150.86,150.9,12844.0,133.79,133.8254,133.6659,133.7014,12844.0
2020-08-31 11:20:00,150.91,150.95,150.71,150.75,11795.0,133.7102,133.7457,133.533,133.5685,11795.0
2020-08-31 11:25:00,150.66,150.66,150.34,150.38,23728.0,133.4887,133.4887,133.2052,133.2406,23728.0
2020-08-31 11:30:00,150.35,150.5,150.32,150.48,17312.0,133.214,133.3469,133.1875,133.3292,17312.0
2020-08-31 11:35:00,150.5,150.63,150.47,150.63,10893.0,133.3469,133.4621,133.3204,133.4621,10893.0
2020-08-31 11:40:00,150.64,150.83,150.62,150.83,16291.0,133.471,133.6393,133.4533,133.6393,16291.0
2020-08-31 11:45:00,150.81,150.89,150.76,150.77,8085.0,133.6216,133.6925,133.5773,133.5862,8085.0
2020-08-31 11:50:00,150.77,150.9,150.77,150.87,6908.0,133.5862,133.7014,133.5862,133.6748,6908.0
2020-08-31 11:55:00,150.88,150.9,150.66,150.74,19955.0,133.6836,133.7014,133.4887,133.5596,19955.0
2020-08-31 12:00:00,150.74,150.92,150.58,150.88,22298.0,133.5596,133.7191,133.4178,133.6836,22298.0
2020-08-31 12:05:00,150.86,151.0,150.8,150.95,33184.0,133.6659,133.79,133.6128,133.7457,33184.0
2020-08-31 12:10:00,151.04,151.14,150.86,151.12,12155.0,133.8254,133.914,133.6659,133.8963,12155.0
2020-08-31 12:15:00,151.13,151.34,151.12,151.3,13377.0,133.9051,134.0912,133.8963,134.0558,13377.0
2020-08-31 12:20:00,151.32,151.46,151.28,151.41,15263.0,134.0735,134.1975,134.038,134.1532,15263.0
2020-08-31 12:25:00,151.42,151.48,151.31,151.38,11537.0,134.1621,134.2153,134.0646,134.1266,11537.0
2020-08-31 12:30:00,151.36,151.44,151.33,151.43,9448.0,134.1089,134.1798,134.0823,134.1709,9448.0
2020-08-31 12:35:00,151.49,151.81,151.48,151.78,24927.0,134.2241,134.5076,134.2153,134.4811,24927.0
2020-08-31 12:40:00,151.8,151.82,151.52,151.57,15387.0,134.4988,134.5165,134.2507,134.295,15387.0
2020-08-31 12:45:00,151.58,151.64,151.5,151.54,10830.0,134.3039,134.357,134.233,134.2684,10830.0
2020-08-31 12:50:00,151.55,151.64,151.55,151.61,28720.0,134.2773,134.357,134.2773,134.3304,28720.0
2020-08-31 12:55:00,151.6,151.65,151.53,151.64,10980.0,134.3216,134.3659,134.2596,134.357,10980.0
2020-08-31 13:00:00,151.63,151.63,151.48,151.53,11736.0,134.3482,134.3482,134.2153,134.2596,11736.0
2020-08-31 13:05:00,151.55,151.61,151.46,151.6,10387.0,134.2773,134.3304,134.1975,134.3216,10387.0
2020-08-31 13:10:00,151.58,151.64,151.44,151.54,7258.0,134.3039,134.357,134.1798,134.2684,7258.0
2020-08-31 13:15:00,151.53,151.64,151.53,151.62,10335.0,134.2596,134.357,134.2596,134.3393,10335.0
2020-08-31 13:20:00,151.6,151.65,151.54,151.56,11048.0,134.3216,134.3659,134.2684,134.2861,11048.0
2020-08-31 13:25:00,151.53,151.61,151.52,151.57,7983.0,134.2596,134.3304,134.2507,134.295,7983.0
2020-08-31 13:30:00,151.58,151.63,151.52,151.55,8881.0,134.3039,134.3482,134.2507,134.2773,8881.0
2020-08-31 13:35:00,151.54,151.54,151.47,151.53,5029.0,134.2684,134.2684,134.2064,134.2596,5029.0
2020-08-31 13:40:00,151.53,151.58,151.52,151.52,5835.0,134.2596,134.3039,134.2507,134.2507,5835.0
2020-08-31 13:45:00,151.53,151.55,151.39,151.42,10339.0,134.2596,134.2773,134.1355,134.1621,10339.0
2020-08-31 13:50:00,151.42,151.46,151.36,151.36,17936.0,134.1621,134.1975,134.1089,134.1089,17936.0
2020-08-31 13:55:00,151.35,151.36,151.16,151.16,11978.0,134.1001,134.1089,133.9317,133.9317,11978.0
2020-08-31 14:00:00,151.17,151.17,150.93,151.02,36234.0,133.9406,133.9406,133.7279,133.8077,36234.0
2020-08-31 14:05:00,151.02,151.03,150.76,150.94,17030.0,133.8077,133.8165,133.5773,133.7368,17030.0
2020-08-31 14:10:00,150.94,151.13,150.94,151.13,11234.0,133.7368,133.9051,133.7368,133.9051,11234.0
2020-08-31 14:15:00,151.17,151.23,151.1,151.13,19068.0,133.9406,133.9937,133.8786,133.9051,19068.0
2020-08-31 14:20:00,151.14,151.24,151.12,151.17,8213.0,133.914,134.0026,133.8963,133.9406,8213.0
2020-08-31 14:25:00,151.19,151.29,151.17,151.25,12502.0,133.9583,134.0469,133.9406,134.0115,12502.0
2020-08-31 14:30:00,151.26,151.31,151.05,151.09,9955.0,134.0203,134.0646,133.8343,133.8697,9955.0
2020-08-31 14:35:00,151.08,151.17,151.08,151.17,9615.0,133.8608,133.9406,133.8608,133.9406,9615.0
2020-08-31 14:40:00,151.18,151.56,151.18,151.56,13457.0,133.9494,134.2861,133.9494,134.2861,13457.0
2020-08-31 14:45:00,151.58,151.59,151.41,151.43,11829.0,134.3039,134.3127,134.1532,134.1709,11829.0
2020-08-31 14:50:00,151.45,151.66,151.43,151.66,10704.0,134.1887,134.3747,134.1709,134.3747,10704.0
2020-08-31 14:55:00,151.67,151.69,151.59,151.64,12500.0,134.3836,134.4013,134.3127,134.357,12500.0
2020-08-31 15:00:00,151.64,151.7,151.46,151.48,26220.0,134.357,134.4102,134.1975,134.2153,26220.0
2020-08-31 15:05:00,151.48,151.61,151.46,151.59,12340.0,134.2153,134.3304,134.1975,134.3127,12340.0
2020-08-31 15:10:00,151.6,151.61,151.35,151.35,13654.0,134.3216,134.3304,134.1001,134.1001,13654.0
2020-08-31 15:15:00,151.36,151.59,151.35,151.49,22901.0,134.1089,134.3127,134.1001,134.2241,22901.0
2020-08-31 15:20:00,151.5,151.59,151.44,151.45,16778.0,134.233,134.3127,134.1798,134.1887,16778.0
2020-08-31 15:25:00,151.45,151.6,151.34,151.56,23011.0,134.1887,134.3216,134.0912,134.2861,23011.0
2020-08-31 15:30:00,151.55,151.58,151.41,151.46,17264.0,134.2773,134.3039,134.1532,134.1975,17264.0
2020-08-31 15:35:00,151.47,151.58,151.42,151.48,21659.0,134.2064,134.3039,134.1621,134.2153,21659.0
2020-08-31 15:40:00,151.49,151.54,151.46,151.51,23960.0,134.2241,134.2684,134.1975,134.2418,23960.0
2020-08-31 15:45:00,151.52,151.8,151.51,151.72,34430.0,134.2507,134.4988,134.2418,134.4279,34430.0
2020-08-31 15:50:00,151.71,151.81,151.48,151.51,55939.0,134.419,134.5076,134.2153,134.2418,55939.0
2020-08-31 15:55:00,151.49,151.75,151.17,151.17,182878.0,134.2241,134.4545,133.9406,133.9406,182878.0
2020-09-01 09:30:00,150.61,151.5,150.52,151.41,68698.0,133.4444,134.233,133.3647,134.1532,68698.0
2020-09-01 09:35:00,151.41,151.77,151.0,151.17,30229.0,134.1532,134.4722,133.79,133.9406,30229.0
2020-09-01 09:40:00,151.23,151.43,150.99,151.31,28589.0,133.9937,134.1709,133.7811,134.0646,28589.0
2020-09-01 09:45:00,151.37,151.51,151.0,151.4,26848.0,134.1178,134.2418,133.79,134.1444,26848.0
2020-09-01 09:50:00,151.47,151.6,151.1,151.22,45134.0,134.2064,134.3216,133.8786,133.9849,45134.0
2020-09-01 09:55:00,151.26,151.34,150.91,150.99,42756.0,134.0203,134.0912,133.7102,133.7811,42756.0
2020-09-01 10:00:00,150.99,151.19,150.95,151.09,45059.0,133.7811,133.9583,133.7457,133.8697,45059.0
2020-09-01 10:05:00,151.12,151.14,150.71,150.84,73188.0,133.8963,133.914,133.533,133.6482,73188.0
2020-09-01 10:10:00,150.82,151.16,150.63,150.74,43244.0,133.6305,133.9317,133.4621,133.5596,43244.0
2020-09-01 10:15:00,150.73,150.86,150.6,150.71,33309.0,133.5507,133.6659,133.4355,133.533,33309.0
2020-09-01 10:20:00,150.7,151.01,150.64,150.99,22660.0,133.5242,133.7988,133.471,133.7811,22660.0
2020-09-01 10:25:00,151.01,151.26,150.94,150.97,41501.0,133.7988,134.0203,133.7368,133.7634,41501.0
2020-09-01 10:30:00,150.97,151.01,150.68,150.68,46126.0,133.7634,133.7988,133.5064,133.5064,46126.0
2020-09-01 10:35:00,150.68,150.91,150.68,150.78,43566.0,133.5064,133.7102,133.5064,133.595,43566.0
2020-09-01 10:40:00,150.81,150.95,150.65,150.84,38603.0,133.6216,133.7457,133.4798,133.6482,38603.0
2020-09-01 10:45:00,150.83,151.07,150.83,150.91,25214.0,133.6393,133.852,133.6393,133.7102,25214.0
2020-09-01 10:50:00,150.93,150.93,150.59,150.67,24955.0,133.7279,133.7279,133.4267,133.4976,24955.0
2020-09-01 10:55:00,150.64,150.82,150.62,150.68,23039.0,133.471,133.6305,133.4533,133.5064,23039.0
2020-09-01 11:00:00,150.68,150.9,150.65,150.76,15566.0,133.5064,133.7014,133.4798,133.5773,15566.0
2020-09-01 11:05:00,150.75,150.89,150.69,150.88,38426.0,133.5685,133.6925,133.5153,133.6836,38426.0
2020-09-01 11:10:00,150.85,151.09,150.81,150.86,34045.0,133.6571,133.8697,133.6216,133.6659,34045.0
2020-09-01 11:15:00,150.89,151.31,150.81,151.26,51559.0,133.6925,134.0646,133.6216,134.0203,51559.0
2020-09-01 11:20:00,151.27,151.29,150.74,150.75,27710.0,134.0292,134.0469,133.5596,133.5685,27710.0
2020-09-01 11:25:00,150.75,150.87,150.59,150.67,31059.0,133.5685,133.6748,133.4267,133.4976,31059.0
2020-09-01 11:30:00,150.69,150.78,150.57,150.69,22756.0,133.5153,133.595,133.409,133.5153,22756.0
2020-09-01 11:35:00,150.7,150.75,150.59,150.7,18117.0,133.5242,133.5685,133.4267,133.5242,18117.0
2020-09-01 11:40:00,150.71,150.76,150.52,150.67,17476.0,133.533,133.5773,133.3647,133.4976,17476.0
2020-09-01 11:45:00,150.68,150.83,150.64,150.83,9145.0,133.5064,133.6393,133.471,133.6393,9145.0
2020-09-01 11:50:00,150.84,150.94,150.82,150.89,9488.0,133.6482,133.7368,133.6305,133.6925,9488.0
2020-09-01 11:55:00,150.89,151.04,150.87,151.04,12466.0,133.6925,133.8254,133.6748,133.8254,12466.0
2020-09-01 12:00:00,151.02,151.02,150.85,150.86,9573.0,133.8077,133.8077,133.6571,133.6659,9573.0
2020-09-01 12:05:00,150.86,150.88,150.73,150.75,10925.0,133.6659,133.6836,133.5507,133.5685,10925.0
2020-09-01 12:10:00,150.78,150.79,150.57,150.57,14145.0,133.595,133.6039,133.409,133.409,14145.0
2020-09-01 12:15:00,150.59,150.84,150.59,150.66,38977.0,133.4267,133.6482,133.4267,133.4887,38977.0
2020-09-01 12:20:00,150.66,150.78,150.5,150.61,31658.0,133.4887,133.595,133.3469,133.4444,31658.0
2020-09-01 12:25:00,150.63,150.63,150.4,150.51,25787.0,133.4621,133.4621,133.2583,133.3558,25787.0
2020-09-01 12:30:00,150.5,150.54,150.37,150.4,12317.0,133.3469,133.3824,133.2318,133.2583,12317.0
2020-09-01 12:35:00,150.4,150.73,150.4,150.72,15701.0,133.2583,133.5507,133.2583,133.5419,15701.0
2020-09-01 12:40:00,150.73,150.95,150.72,150.95,27312.0,133.5507,133.7457,133.5419,133.7457,27312.0
2020-09-01 12:45:00,150.94,151.08,150.94,151.0,50760.0,133.7368,133.8608,133.7368,133.79,50760.0
2020-09-01 12:50:00,151.0,151.03,150.86,150.96,35808.0,133.79,133.8165,133.6659,133.7545,35808.0
2020-09-01 12:55:00,150.95,150.97,150.78,150.84,15840.0,133.7457,133.7634,133.595,133.6482,15840.0
2020-09-01 13:00:00,150.83,150.93,150.75,150.89,13057.0,133.6393,133.7279,133.5685,133.6925,13057.0
2020-09-01 13:05:00,150.88,150.92,150.77,150.78,17586.0,133.6836,133.7191,133.5862,133.595,17586.0
2020-09-01 13:10:00,150.77,150.81,150.65,150.66,11968.0,133.5862,133.6216,133.4798,133.4887,11968.0
2020-09-01 13:15:00,150.66,150.78,150.55,150.55,16182.0,133.4887,133.595,133.3912,133.3912,16182.0
2020-09-01 13:20:00,150.55,150.61,150.5,150.59,20359.0,133.3912,133.4444,133.3469,133.4267,20359.0
2020-09-01 13:25:00,150.59,150.6,150.4,150.46,17458.0,133.4267,133.4355,133.2583,133.3115,17458.0
2020-09-01 13:30:00,150.45,150.5,150.31,150.37,24344.0,133.3026,133.3469,133.1786,133.2318,24344.0
2020-09-01 13:35:00,150.4,150.42,150.23,150.32,29470.0,133.2583,133.2761,133.1077,133.1875,29470.0
2020-09-01 13:40:00,150.31,150.47,150.31,150.47,30394.0,133.1786,133.3204,133.1786,133.3204,30394.0
2020-09-01 13:45:00,150.47,150.49,150.31,150.34,19863.0,133.3204,133.3381,133.1786,133.2052,19863.0
2020-09-01 13:50:00,150.36,150.36,150.12,150.15,31273.0,133.2229,133.2229,133.0103,133.0368,31273.0
2020-09-01 13:55:00,150.17,150.39,150.16,150.3,27287.0,133.0546,133.2495,133.0457,133.1697,27287.0
2020-09-01 14:00:00,150.31,150.38,150.23,150.28,18775.0,133.1786,133.2406,133.1077,133.152,18775.0
2020-09-01 14:05:00,150.32,150.42,150.28,150.28,16452.0,133.1875,133.2761,133.152,133.152,16452.0
2020-09-01 14:10:00,150.29,150.42,150.29,150.38,10995.0,133.1609,133.2761,133.1609,133.2406,10995.0
2020-09-01 14:15:00,150.37,150.38,150.23,150.25,11331.0,133.2318,133.2406,133.1077,133.1254,11331.0
2020-09-01 14:20:00,150.25,150.29,150.16,150.28,25727.0,133.1254,133.1609,133.0457,133.152,25727.0
2020-09-01 14:25:00,150.27,150.44,150.26,150.37,28442.0,133.1432,133.2938,133.1343,133.2318,28442.0
2020-09-01 14:30:00,150.37,150.41,150.22,150.36,28561.0,133.2318,133.2672,133.0989,133.2229,28561.0
2020-09-01 14:35:00,150.36,150.45,150.33,150.38,22029.0,133.2229,133.3026,133.1963,133.2406,22029.0
2020-09-01 14:40:00,150.39,150.39,150.31,150.33,19098.0,133.2495,133.2495,133.1786,133.1963,19098.0
2020-09-01 14:45:00,150.33,150.54,150.33,150.39,33776.0,133.1963,133.3824,133.1963,133.2495,33776.0
2020-09-01 14:50:00,150.4,150.45,150.31,150.37,22806.0,133.2583,133.3026,133.1786,133.2318,22806.0
2020-09-01 14:55:00,150.35,150.38,150.23,150.25,26589.0,133.214,133.2406,133.1077,133.1254,26589.0
2020-09-01 15:00:00,150.27,150.34,150.25,150.28,34766.0,133.1432,133.2052,133.1254,133.152,34766.0
2020-09-01 15:05:00,150.27,150.4,150.27,150.28,19177.0,133.1432,133.2583,133.1432,133.152,19177.0
2020-09-01 15:10:00,150.28,150.3,150.15,150.27,29678.0,133.152,133.1697,133.0368,133.1432,29678.0
2020-09-01 15:15:00,150.27,150.28,150.16,150.16,28899.0,133.1432,133.152,133.0457,133.0457,28899.0
2020-09-01 15:20:00,150.16,150.37,150.16,150.3,45054.0,133.0457,133.2318,133.0457,133.1697,45054.0
2020-09-01 15:25:00,150.3,150.4,150.23,150.32,38382.0,133.1697,133.2583,133.1077,133.1875,38382.0
2020-09-01 15:30:00,150.34,150.37,150.22,150.27,34351.0,133.2052,133.2318,133.0989,133.1432,34351.0
2020-09-01 15:35:00,150.28,150.41,150.28,150.33,39403.0,133.152,133.2672,133.152,133.1963,39403.0
2020-09-01 15:40:00,150.33,150.96,150.32,150.79,46960.0,133.1963,133.7545,133.1875,133.6039,46960.0
2020-09-01 15:45:00,150.76,150.78,150.42,150.43,42730.0,133.5773,133.595,133.2761,133.2849,42730.0
2020-09-01 15:50:00,150.4,150.51,150.22,150.24,55827.0,133.2583,133.3558,133.0989,133.1166,55827.0
2020-09-01 15:55:00,150.25,150.55,150.21,150.51,138877.0,133.1254,133.3912,133.09,133.3558,138877.0
2020-09-02 09:30:00,150.5,150.87,150.04,150.12,68195.0,133.3469,133.6748,132.9394,133.0103,68195.0
2020-09-02 09:35:00,150.09,150.8,150.05,150.71,31432.0,132.9837,133.6128,132.9482,133.533,31432.0
2020-09-02 09:40:00,150.64,150.7,150.18,150.19,15132.0,133.471,133.5242,133.0634,133.0723,15132.0
2020-09-02 09:45:00,150.18,150.45,150.18,150.24,21297.0,133.0634,133.3026,133.0634,133.1166,21297.0
2020-09-02 09:50:00,150.22,150.26,150.0,150.1,36722.0,133.0989,133.1343,132.9039,132.9925,36722.0
2020-09-02 09:55:00,150.13,150.23,150.0,150.07,41489.0,133.0191,133.1077,132.9039,132.966,41489.0
2020-09-02 10:00:00,150.1,150.11,149.26,149.4,132992.0,132.9925,133.0014,132.2483,132.3723,132992.0
2020-09-02 10:05:00,149.42,149.54,149.18,149.19,23461.0,132.39,132.4964,132.1774,132.1863,23461.0
2020-09-02 10:10:00,149.19,149.69,149.18,149.4,46437.0,132.1863,132.6293,132.1774,132.3723,46437.0
2020-09-02 10:15:00,149.38,149.51,149.24,149.45,18473.0,132.3546,132.4698,132.2306,132.4166,18473.0
2020-09-02 10:20:00,149.39,149.46,149.25,149.33,45514.0,132.3635,132.4255,132.2394,132.3103,45514.0
2020-09-02 10:25:00,149.33,149.44,149.3,149.31,32532.0,132.3103,132.4078,132.2837,132.2926,32532.0
2020-09-02 10:30:00,149.28,149.46,149.23,149.31,24952.0,132.266,132.4255,132.2217,132.2926,24952.0
2020-09-02 10:35:00,149.3,149.43,149.2,149.23,32689.0,132.2837,132.3989,132.1951,132.2217,32689.0
2020-09-02 10:40:00,149.22,149.32,149.18,149.23,43894.0,132.2128,132.3014,132.1774,132.2217,43894.0
2020-09-02 10:45:00,149.24,149.24,149.0,149.11,208968.0,132.2306,132.2306,132.0179,132.1154,208968.0
2020-09-02 10:50:00,149.13,149.49,149.11,149.2,37253.0,132.1331,132.4521,132.1154,132.1951,37253.0
2020-09-02 10:55:00,149.15,149.22,148.89,148.97,52535.0,132.1508,132.2128,131.9204,131.9913,52535.0
2020-09-02 11:00:00,148.99,149.34,148.97,149.18,42453.0,132.009,132.3192,131.9913,132.1774,42453.0
2020-09-02 11:05:00,149.25,149.47,149.19,149.37,31405.0,132.2394,132.4343,132.1863,132.3457,31405.0
2020-09-02 11:10:00,149.37,149.44,149.1,149.17,24564.0,132.3457,132.4078,132.1065,132.1685,24564.0
2020-09-02 11:15:00,149.19,149.2,148.89,148.93,20886.0,132.1863,132.1951,131.9204,131.9559,20886.0
2020-09-02 11:20:00,148.98,149.28,148.91,149.26,12632.0,132.0002,132.266,131.9382,132.2483,12632.0
2020-09-02 11:25:00,149.2,149.21,148.9,149.07,47180.0,132.1951,132.204,131.9293,132.0799,47180.0
2020-09-02 11:30:00,149.08,149.16,148.88,148.92,32859.0,132.0888,132.1597,131.9116,131.947,32859.0
2020-09-02 11:35:00,148.94,148.96,148.46,148.59,33689.0,131.9647,131.9825,131.5395,131.6546,33689.0
2020-09-02 11:40:00,148.55,148.7,148.5,148.56,24493.0,131.6192,131.7521,131.5749,131.6281,24493.0
2020-09-02 11:45:00,148.56,148.94,148.52,148.94,19675.0,131.6281,131.9647,131.5926,131.9647,19675.0
2020-09-02 11:50:00,148.94,148.98,148.78,148.84,14055.0,131.9647,132.0002,131.823,131.8761,14055.0
2020-09-02 11:55:00,148.87,149.17,148.81,149.17,9417.0,131.9027,132.1685,131.8496,132.1685,9417.0
2020-09-02 12:00:00,149.17,149.19,148.68,148.71,22891.0,132.1685,132.1863,131.7344,131.761,22891.0
2020-09-02 12:05:00,148.73,149.06,148.63,148.79,28141.0,131.7787,132.0711,131.6901,131.8318,28141.0
2020-09-02 12:10:00,148.83,148.83,148.51,148.59,22911.0,131.8673,131.8673,131.5838,131.6546,22911.0
2020-09-02 12:15:00,148.62,148.79,148.52,148.73,28446.0,131.6812,131.8318,131.5926,131.7787,28446.0
2020-09-02 12:20:00,148.74,148.9,148.69,148.77,22549.0,131.7875,131.9293,131.7432,131.8141,22549.0
2020-09-02 12:25:00,148.75,148.85,148.63,148.64,17924.0,131.7964,131.885,131.6901,131.6989,17924.0
2020-09-02 12:30:00,148.63,148.95,148.63,148.94,20068.0,131.6901,131.9736,131.6901,131.9647,20068.0
2020-09-02 12:35:00,148.93,149.11,148.91,148.98,21613.0,131.9559,132.1154,131.9382,132.0002,21613.0
2020-09-02 12:40:00,148.98,148.98,148.7,148.74,14147.0,132.0002,132.0002,131.7521,131.7875,14147.0
2020-09-02 12:45:00,148.75,148.81,148.5,148.54,28073.0,131.7964,131.8496,131.5749,131.6103,28073.0
2020-09-02 12:50:00,148.56,148.62,148.42,148.61,51269.0,131.6281,131.6812,131.504,131.6724,51269.0
2020-09-02 12:55:00,148.61,148.9,148.61,148.89,23265.0,131.6724,131.9293,131.6724,131.9204,23265.0
2020-09-02 13:00:00,148.91,149.08,148.85,148.99,22590.0,131.9382,132.0888,131.885,132.009,22590.0
2020-09-02 13:05:00,148.99,149.09,148.95,149.05,21292.0,132.009,132.0976,131.9736,132.0622,21292.0
2020-09-02 13:10:00,149.02,149.07,148.83,148.93,18426.0,132.0356,132.0799,131.8673,131.9559,18426.0
2020-09-02 13:15:00,148.92,148.96,148.85,148.92,20846.0,131.947,131.9825,131.885,131.947,20846.0
2020-09-02 13:20:00,148.93,148.95,148.79,148.94,19101.0,131.9559,131.9736,131.8318,131.9647,19101.0
2020-09-02 13:25:00,148.93,148.93,148.77,148.77,23998.0,131.9559,131.9559,131.8141,131.8141,23998.0
2020-09-02 13:30:00,148.77,148.89,148.68,148.77,32109.0,131.8141,131.9204,131.7344,131.8141,32109.0
2020-09-02 13:35:00,148.79,148.89,148.78,148.8,20687.0,131.8318,131.9204,131.823,131.8407,20687.0
2020-09-02 13:40:00,148.83,148.85,148.68,148.77,16980.0,131.8673,131.885,131.7344,131.8141,16980.0
2020-09-02 13:45:00,148.75,148.86,148.72,148.78,19154.0,131.7964,131.8939,131.7698,131.823,19154.0
2020-09-02 13:50:00,148.77,148.82,148.72,148.77,16060.0,131.8141,131.8584,131.7698,131.8141,16060.0
2020-09-02 13:55:00,148.74,148.88,148.74,148.77,16318.0,131.7875,131.9116,131.7875,131.8141,16318.0
2020-09-02 14:00:00,148.77,148.79,148.63,148.66,55038.0,131.8141,131.8318,131.6901,131.7167,55038.0
2020-09-02 14:05:00,148.68,148.78,148.64,148.69,13624.0,131.7344,131.823,131.6989,131.7432,13624.0
2020-09-02 14:10:00,148.69,148.73,148.52,148.59,24784.0,131.7432,131.7787,131.5926,131.6546,24784.0
2020-09-02 14:15:00,148.6,148.87,148.57,148.87,28596.0,131.6635,131.9027,131.6369,131.9027,28596.0
2020-09-02 14:20:00,148.87,149.01,148.86,149.0,64779.0,131.9027,132.0268,131.8939,132.0179,64779.0
2020-09-02 14:25:00,149.02,149.02,148.91,148.91,40154.0,132.0356,132.0356,131.9382,131.9382,40154.0
2020-09-02 14:30:00,148.87,148.88,148.7,148.77,37990.0,131.9027,131.9116,131.7521,131.8141,37990.0
2020-09-02 14:35:00,148.77,148.8,148.7,148.8,17421.0,131.8141,131.8407,131.7521,131.8407,17421.0
2020-09-02 14:40:00,148.8,148.94,148.8,148.83,13537.0,131.8407,131.9647,131.8407,131.8673,13537.0
2020-09-02 14:45:00,148.83,148.98,148.81,148.91,19560.0,131.8673,132.0002,131.8496,131.9382,19560.0
2020-09-02 14:50:00,148.93,149.01,148.9,148.94,28127.0,131.9559,132.0268,131.9293,131.9647,28127.0
2020-09-02 14:55:00,148.94,149.07,148.94,149.03,28298.0,131.9647,132.0799,131.9647,132.0445,28298.0
2020-09-02 15:00:00,149.02,149.3,148.98,149.29,23495.0,132.0356,132.2837,132.0002,132.2749,23495.0
2020-09-02 15:05:00,149.3,149.42,149.19,149.42,21134.0,132.2837,132.39,132.1863,132.39,21134.0
2020-09-02 15:10:00,149.4,149.53,149.33,149.48,39835.0,132.3723,132.4875,132.3103,132.4432,39835.0
2020-09-02 15:15:00,149.48,149.5,149.33,149.42,33012.0,132.4432,132.4609,132.3103,132.39,33012.0
2020-09-02 15:20:00,149.44,149.61,149.39,149.41,24952.0,132.4078,132.5584,132.3635,132.3812,24952.0
2020-09-02 15:25:00,149.42,149.52,149.38,149.5,28894.0,132.39,132.4786,132.3546,132.4609,28894.0
2020-09-02 15:30:00,149.52,149.58,149.36,149.52,33618.0,132.4786,132.5318,132.3369,132.4786,33618.0
2020-09-02 15:35:00,149.53,149.83,149.51,149.83,27709.0,132.4875,132.7533,132.4698,132.7533,27709.0
2020-09-02 15:40:00,149.82,149.92,149.75,149.91,48895.0,132.7444,132.833,132.6824,132.8242,48895.0
2020-09-02 15:45:00,149.91,150.2,149.89,150.16,61448.0,132.8242,133.0811,132.8065,133.0457,61448.0
2020-09-02 15:50:00,150.14,150.15,149.93,150.14,53522.0,133.028,133.0368,132.8419,133.028,53522.0
2020-09-02 15:55:00,150.11,150.12,149.79,149.79,110770.0,133.0014,133.0103,132.7179,132.7179,110770.0
2020-09-03 09:30:00,149.47,149.98,149.31,149.67,71866.0,132.4343,132.8862,132.2926,132.6115,71866.0
2020-09-03 09:35:00,149.65,149.67,148.79,149.01,35860.0,132.5938,132.6115,131.8318,132.0268,35860.0
2020-09-03 09:40:00,148.97,148.99,148.46,148.61,29126.0,131.9913,132.009,131.5395,131.6724,29126.0
2020-09-03 09:45:00,148.6,149.02,148.56,148.77,32881.0,131.6635,132.0356,131.6281,131.8141,32881.0
2020-09-03 09:50:00,148.76,149.0,148.65,148.86,46606.0,131.8053,132.0179,131.7078,131.8939,46606.0
2020-09-03 09:55:00,148.84,149.26,148.76,149.15,52849.0,131.8761,132.2483,131.8053,132.1508,52849.0
2020-09-03 10:00:00,149.18,149.27,148.97,149.12,59437.0,132.1774,132.2571,131.9913,132.1242,59437.0
2020-09-03 10:05:00,149.07,149.12,148.65,148.93,45019.0,132.0799,132.1242,131.7078,131.9559,45019.0
2020-09-03 10:10:00,148.81,148.87,148.66,148.71,37262.0,131.8496,131.9027,131.7167,131.761,37262.0
2020-09-03 10:15:00,148.7,148.7,148.43,148.61,34672.0,131.7521,131.7521,131.5129,131.6724,34672.0
2020-09-03 10:20:00,148.57,148.58,148.05,148.17,50413.0,131.6369,131.6458,131.1762,131.2825,50413.0
2020-09-03 10:25:00,148.17,148.9,148.17,148.84,28539.0,131.2825,131.9293,131.2825,131.8761,28539.0
2020-09-03 10:30:00,148.86,149.06,148.77,148.97,19953.0,131.8939,132.0711,131.8141,131.9913,19953.0
2020-09-03 10:35:00,148.98,149.09,148.54,148.67,31030.0,132.0002,132.0976,131.6103,131.7255,31030.0
2020-09-03 10:40:00,148.71,148.75,148.53,148.66,22380.0,131.761,131.7964,131.6015,131.7167,22380.0
2020-09-03 10:45:00,148.68,148.73,148.56,148.69,63052.0,131.7344,131.7787,131.6281,131.7432,63052.0
2020-09-03 10:50:00,148.69,149.1,148.68,149.09,28775.0,131.7432,132.1065,131.7344,132.0976,28775.0
2020-09-03 10:55:00,149.09,149.1,148.81,148.95,47099.0,132.0976,132.1065,131.8496,131.9736,47099.0
2020-09-03 11:00:00,148.97,149.06,148.06,148.13,44937.0,131.9913,132.0711,131.185,131.2471,44937.0
2020-09-03 11:05:00,148.16,148.3,148.05,148.19,46859.0,131.2736,131.3977,131.1762,131.3002,46859.0
2020-09-03 11:10:00,148.19,148.28,147.82,147.85,61164.0,131.3002,131.38,130.9724,130.999,61164.0
2020-09-03 11:15:00,147.82,147.85,146.34,146.34,44762.0,130.9724,130.999,129.6611,129.6611,44762.0
2020-09-03 11:20:00,146.23,147.48,146.11,147.45,73146.0,129.5636,130.6711,129.4573,130.6446,73146.0
2020-09-03 11:25:00,147.35,147.69,147.24,147.64,43541.0,130.556,130.8572,130.4585,130.8129,43541.0
2020-09-03 11:30:00,147.63,147.68,147.38,147.53,16146.0,130.804,130.8484,130.5825,130.7154,16146.0
2020-09-03 11:35:00,147.55,147.57,147.06,147.55,22887.0,130.7332,130.7509,130.299,130.7332,22887.0
2020-09-03 11:40:00,147.54,148.0,147.54,147.75,16901.0,130.7243,131.1319,130.7243,130.9104,16901.0
2020-09-03 11:45:00,147.75,148.06,147.72,147.74,21265.0,130.9104,131.185,130.8838,130.9015,21265.0
2020-09-03 11:50:00,147.76,147.76,147.41,147.55,23543.0,130.9192,130.9192,130.6091,130.7332,23543.0
2020-09-03 11:55:00,147.53,147.58,147.09,147.26,18837.0,130.7154,130.7597,130.3256,130.4762,18837.0
2020-09-03 12:00:00,147.27,147.28,146.92,147.16,26139.0,130.4851,130.4939,130.175,130.3876,26139.0
2020-09-03 12:05:00,147.21,147.21,146.99,147.11,19901.0,130.4319,130.4319,130.237,130.3433,19901.0
2020-09-03 12:10:00,147.19,147.29,147.1,147.21,13619.0,130.4142,130.5028,130.3345,130.4319,13619.0
2020-09-03 12:15:00,147.2,147.37,147.13,147.31,20473.0,130.4231,130.5737,130.361,130.5205,20473.0
2020-09-03 12:20:00,147.28,147.28,147.04,147.04,14545.0,130.4939,130.4939,130.2813,130.2813,14545.0
2020-09-03 12:25:00,147.03,147.12,146.78,146.78,19566.0,130.2724,130.3522,130.0509,130.0509,19566.0
2020-09-03 12:30:00,146.81,146.85,146.31,146.31,27651.0,130.0775,130.1129,129.6345,129.6345,27651.0
2020-09-03 12:35:00,146.31,146.72,146.23,146.65,26762.0,129.6345,129.9978,129.5636,129.9357,26762.0
2020-09-03 12:40:00,146.63,146.66,146.4,146.52,19254.0,129.918,129.9446,129.7142,129.8206,19254.0
2020-09-03 12:45:00,146.51,146.69,146.34,146.42,14932.0,129.8117,129.9712,129.6611,129.732,14932.0
2020-09-03 12:50:00,146.42,146.6,146.32,146.55,24475.0,129.732,129.8914,129.6434,129.8471,24475.0
2020-09-03 12:55:00,146.48,146.77,146.39,146.4,22996.0,129.7851,130.0421,129.7054,129.7142,22996.0
2020-09-03 13:00:00,146.43,146.48,145.7,145.85,30855.0,129.7408,129.7851,129.094,129.2269,30855.0
2020-09-03 13:05:00,145.87,146.19,145.86,145.91,28407.0,129.2446,129.5282,129.2358,129.2801,28407.0
2020-09-03 13:10:00,145.92,146.61,145.92,146.58,21421.0,129.2889,129.9003,129.2889,129.8737,21421.0
2020-09-03 13:15:00,146.57,146.57,146.15,146.19,17982.0,129.8649,129.8649,129.4927,129.5282,17982.0
2020-09-03 13:20:00,146.23,146.39,146.06,146.26,11833.0,129.5636,129.7054,129.413,129.5902,11833.0
2020-09-03 13:25:00,146.19,146.51,146.07,146.51,15809.0,129.5282,129.8117,129.4218,129.8117,15809.0
2020-09-03 13:30:00,146.46,146.49,145.96,146.1,16535.0,129.7674,129.794,129.3244,129.4484,16535.0
2020-09-03 13:35:00,146.12,146.29,145.93,146.01,11096.0,129.4662,129.6168,129.2978,129.3687,11096.0
2020-09-03 13:40:00,145.99,146.24,145.85,145.86,20698.0,129.351,129.5725,129.2269,129.2358,20698.0
2020-09-03 13:45:00,145.89,146.0,145.65,145.65,15784.0,129.2624,129.3598,129.0497,129.0497,15784.0
2020-09-03 13:50:00,145.69,146.16,145.67,146.16,13561.0,129.0852,129.5016,129.0674,129.5016,13561.0
2020-09-03 13:55:00,146.13,146.23,146.03,146.09,17113.0,129.475,129.5636,129.3864,129.4396,17113.0
2020-09-03 14:00:00,146.08,146.4,146.02,146.37,23679.0,129.4307,129.7142,129.3775,129.6877,23679.0
2020-09-03 14:05:00,146.34,146.51,146.23,146.43,17590.0,129.6611,129.8117,129.5636,129.7408,17590.0
2020-09-03 14:10:00,146.41,146.6,146.33,146.42,17872.0,129.7231,129.8914,129.6522,129.732,17872.0
2020-09-03 14:15:00,146.42,146.46,146.02,146.12,102935.0,129.732,129.7674,129.3775,129.4662,102935.0
2020-09-03 14:20:00,146.15,146.43,146.05,146.16,66485.0,129.4927,129.7408,129.4041,129.5016,66485.0
2020-09-03 14:25:00,146.16,146.36,146.08,146.25,21179.0,129.5016,129.6788,129.4307,129.5813,21179.0
2020-09-03 14:30:00,146.24,146.84,146.23,146.84,20628.0,129.5725,130.1041,129.5636,130.1041,20628.0
2020-09-03 14:35:00,146.79,146.91,146.65,146.7,9840.0,130.0598,130.1661,129.9357,129.98,9840.0
2020-09-03 14:40:00,146.73,146.77,146.46,146.57,14714.0,130.0066,130.0421,129.7674,129.8649,14714.0
2020-09-03 14:45:00,146.57,146.69,146.46,146.57,17815.0,129.8649,129.9712,129.7674,129.8649,17815.0
2020-09-03 14:50:00,146.57,146.71,146.47,146.57,14977.0,129.8649,129.9889,129.7763,129.8649,14977.0
2020-09-03 14:55:00,146.56,146.56,146.19,146.2,33451.0,129.856,129.856,129.5282,129.537,33451.0
2020-09-03 15:00:00,146.24,146.34,146.07,146.14,30976.0,129.5725,129.6611,129.4218,129.4839,30976.0
2020-09-03 15:05:00,146.15,146.57,146.09,146.45,61537.0,129.4927,129.8649,129.4396,129.7585,61537.0
2020-09-03 15:10:00,146.48,146.5,146.19,146.5,21167.0,129.7851,129.8028,129.5282,129.8028,21167.0
2020-09-03 15:15:00,146.52,146.55,146.24,146.36,22193.0,129.8206,129.8471,129.5725,129.6788,22193.0
2020-09-03 15:20:00,146.32,146.42,146.02,146.07,27223.0,129.6434,129.732,129.3775,129.4218,27223.0
2020-09-03 15:25:00,146.07,146.3,145.66,145.8,44811.0,129.4218,129.6256,129.0586,129.1826,44811.0
2020-09-03 15:30:00,145.78,145.98,145.43,145.45,32763.0,129.1649,129.3421,128.8548,128.8725,32763.0
2020-09-03 15:35:00,145.44,146.11,145.44,145.9,78434.0,128.8637,129.4573,128.8637,129.2712,78434.0
2020-09-03 15:40:00,145.93,146.42,145.76,146.41,46851.0,129.2978,129.732,129.1472,129.7231,46851.0
2020-09-03 15:45:00,146.41,146.5,145.56,145.57,85516.0,129.7231,129.8028,128.97,128.9788,85516.0
2020-09-03 15:50:00,145.56,146.23,145.41,146.06,71989.0,128.97,129.5636,128.8371,129.413,71989.0
2020-09-03 15:55:00,146.05,146.2,145.86,146.05,161627.0,129.4041,129.537,129.2358,129.4041,161627.0
2020-09-04 09:30:00,147.0,147.05,146.58,147.05,68931.0,130.2459,130.2902,129.8737,130.2902,68931.0
2020-09-04 09:35:00,146.96,147.06,146.58,146.73,24692.0,130.2104,130.299,129.8737,130.0066,24692.0
2020-09-04 09:40:00,146.71,146.71,145.83,146.03,27849.0,129.9889,129.9889,129.2092,129.3864,27849.0
2020-09-04 09:45:00,146.01,146.21,145.53,145.76,45430.0,129.3687,129.5459,128.9434,129.1472,45430.0
2020-09-04 09:50:00,145.83,146.05,145.68,145.93,39692.0,129.2092,129.4041,129.0763,129.2978,39692.0
2020-09-04 09:55:00,146.03,146.19,145.88,146.06,45031.0,129.3864,129.5282,129.2535,129.413,45031.0
2020-09-04 10:00:00,146.06,146.64,146.05,146.32,29382.0,129.413,129.9269,129.4041,129.6434,29382.0
2020-09-04 10:05:00,146.3,146.69,146.26,146.56,21141.0,129.6256,129.9712,129.5902,129.856,21141.0
2020-09-04 10:10:00,146.53,146.67,146.42,146.51,28670.0,129.8294,129.9535,129.732,129.8117,28670.0
2020-09-04 10:15:00,146.52,146.69,145.56,145.56,52108.0,129.8206,129.9712,128.97,128.97,52108.0
2020-09-04 10:20:00,145.57,145.79,145.31,145.32,35470.0,128.9788,129.1738,128.7485,128.7573,35470.0
2020-09-04 10:25:00,145.34,145.65,145.1,145.12,32800.0,128.775,129.0497,128.5624,128.5801,32800.0
2020-09-04 10:30:00,145.1,145.36,144.77,145.25,71691.0,128.5624,128.7928,128.27,128.6953,71691.0
2020-09-04 10:35:00,145.25,145.34,144.42,144.78,33874.0,128.6953,128.775,127.9599,128.2789,33874.0
2020-09-04 10:40:00,144.78,144.78,143.69,143.9,36835.0,128.2789,128.2789,127.3131,127.4992,36835.0
2020-09-04 10:45:00,143.95,144.63,143.95,144.46,29978.0,127.5435,128.146,127.5435,127.9953,29978.0
2020-09-04 10:50:00,144.45,144.45,143.94,144.25,25729.0,127.9865,127.9865,127.5346,127.8093,25729.0
2020-09-04 10:55:00,144.28,144.8,144.25,144.71,19274.0,127.8359,128.2966,127.8093,128.2169,19274.0
2020-09-04 11:00:00,144.74,144.89,144.56,144.84,21679.0,128.2434,128.3763,128.0839,128.332,21679.0
2020-09-04 11:05:00,144.87,144.9,144.17,144.35,17571.0,128.3586,128.3852,127.7384,127.8979,17571.0
2020-09-04 11:10:00,144.3,144.5,144.19,144.41,20654.0,127.8536,128.0308,127.7561,127.951,20654.0
2020-09-04 11:15:00,144.38,144.48,144.12,144.39,26998.0,127.9245,128.0131,127.6941,127.9333,26998.0
2020-09-04 11:20:00,144.31,144.34,144.0,144.24,26245.0,127.8624,127.889,127.5878,127.8004,26245.0
2020-09-04 11:25:00,144.22,144.24,143.78,144.2,43642.0,127.7827,127.8004,127.3928,127.765,43642.0
2020-09-04 11:30:00,144.19,144.53,144.05,144.53,35980.0,127.7561,128.0574,127.6321,128.0574,35980.0
2020-09-04 11:35:00,144.59,144.94,144.55,144.88,17134.0,128.1105,128.4206,128.0751,128.3675,17134.0
2020-09-04 11:40:00,144.86,145.26,144.82,144.86,38653.0,128.3498,128.7042,128.3143,128.3498,38653.0
2020-09-04 11:45:00,144.94,145.21,144.94,145.12,16485.0,128.4206,128.6599,128.4206,128.5801,16485.0
2020-09-04 11:50:00,145.12,145.38,144.97,145.38,15495.0,128.5801,128.8105,128.4472,128.8105,15495.0
2020-09-04 11:55:00,145.4,145.5,145.11,145.3,18267.0,128.8282,128.9168,128.5713,128.7396,18267.0
2020-09-04 12:00:00,145.31,145.51,145.21,145.4,22660.0,128.7485,128.9257,128.6599,128.8282,22660.0
2020-09-04 12:05:00,145.4,145.5,145.09,145.17,13939.0,128.8282,128.9168,128.5535,128.6244,13939.0
2020-09-04 12:10:00,145.15,145.4,145.15,145.4,16343.0,128.6067,128.8282,128.6067,128.8282,16343.0
2020-09-04 12:15:00,145.4,145.58,145.13,145.18,18039.0,128.8282,128.9877,128.589,128.6333,18039.0
2020-09-04 12:20:00,145.18,145.62,145.18,145.59,11198.0,128.6333,129.0231,128.6333,128.9966,11198.0
2020-09-04 12:25:00,145.61,146.09,145.6,145.97,21563.0,129.0143,129.4396,129.0054,129.3332,21563.0
2020-09-04 12:30:00,145.99,146.14,145.86,145.98,28318.0,129.351,129.4839,129.2358,129.3421,28318.0
2020-09-04 12:35:00,146.0,146.05,145.89,146.03,15174.0,129.3598,129.4041,129.2624,129.3864,15174.0
2020-09-04 12:40:00,146.05,146.09,145.81,145.86,13481.0,129.4041,129.4396,129.1915,129.2358,13481.0
2020-09-04 12:45:00,145.89,146.07,145.76,145.86,16289.0,129.2624,129.4218,129.1472,129.2358,16289.0
2020-09-04 12:50:00,145.83,146.11,145.8,145.95,12879.0,129.2092,129.4573,129.1826,129.3155,12879.0
2020-09-04 12:55:00,145.93,146.08,145.88,146.06,37536.0,129.2978,129.4307,129.2535,129.413,37536.0
2020-09-04 13:00:00,146.03,146.05,145.72,145.73,46697.0,129.3864,129.4041,129.1117,129.1206,46697.0
2020-09-04 13:05:00,145.74,145.96,145.74,145.95,10459.0,129.1295,129.3244,129.1295,129.3155,10459.0
2020-09-04 13:10:00,145.93,146.02,145.71,145.75,11095.0,129.2978,129.3775,129.1029,129.1383,11095.0
2020-09-04 13:15:00,145.72,145.74,145.46,145.46,11639.0,129.1117,129.1295,128.8814,128.8814,11639.0
2020-09-04 13:20:00,145.45,145.69,145.45,145.56,17021.0,128.8725,129.0852,128.8725,128.97,17021.0
2020-09-04 13:25:00,145.55,145.94,145.55,145.75,19739.0,128.9611,129.3067,128.9611,129.1383,19739.0
2020-09-04 13:30:00,145.7,145.76,145.59,145.76,31162.0,129.094,129.1472,128.9966,129.1472,31162.0
2020-09-04 13:35:00,145.78,145.89,145.57,145.86,10753.0,129.1649,129.2624,128.9788,129.2358,10753.0
2020-09-04 13:40:00,145.84,145.88,145.71,145.87,7471.0,129.2181,129.2535,129.1029,129.2446,7471.0
2020-09-04 13:45:00,145.87,146.04,145.84,145.94,12812.0,129.2446,129.3953,129.2181,129.3067,12812.0
2020-09-04 13:50:00,145.91,146.0,145.67,146.0,8470.0,129.2801,129.3598,129.0674,129.3598,8470.0
2020-09-04 13:55:00,146.0,146.12,145.97,146.12,36522.0,129.3598,129.4662,129.3332,129.4662,36522.0
2020-09-04 14:00:00,146.08,146.27,146.04,146.15,19832.0,129.4307,129.5991,129.3953,129.4927,19832.0
2020-09-04 14:05:00,146.11,146.29,146.01,146.19,15360.0,129.4573,129.6168,129.3687,129.5282,15360.0
2020-09-04 14:10:00,146.17,146.3,146.03,146.24,18949.0,129.5105,129.6256,129.3864,129.5725,18949.0
2020-09-04 14:15:00,146.28,146.54,146.22,146.48,16932.0,129.6079,129.8383,129.5548,129.7851,16932.0
2020-09-04 14:20:00,146.46,146.48,146.29,146.39,13804.0,129.7674,129.7851,129.6168,129.7054,13804.0
2020-09-04 14:25:00,146.34,146.68,146.33,146.65,13024.0,129.6611,129.9623,129.6522,129.9357,13024.0
2020-09-04 14:30:00,146.66,146.8,146.61,146.77,26189.0,129.9446,130.0686,129.9003,130.0421,26189.0
2020-09-04 14:35:00,146.78,147.44,146.78,147.43,34497.0,130.0509,130.6357,130.0509,130.6268,34497.0
2020-09-04 14:40:00,147.42,147.61,147.33,147.42,29379.0,130.618,130.7863,130.5382,130.618,29379.0
2020-09-04 14:45:00,147.43,148.18,147.43,148.07,161868.0,130.6268,131.2914,130.6268,131.1939,161868.0
2020-09-04 14:50:00,148.07,148.21,147.9,147.95,147454.0,131.1939,131.3179,131.0433,131.0876,147454.0
2020-09-04 14:55:00,147.97,148.55,147.97,148.48,89935.0,131.1053,131.6192,131.1053,131.5572,89935.0
2020-09-04 15:00:00,148.49,148.55,147.85,148.07,70481.0,131.566,131.6192,130.999,131.1939,70481.0
2020-09-04 15:05:00,148.04,148.06,147.87,147.88,40224.0,131.1673,131.185,131.0167,131.0256,40224.0
2020-09-04 15:10:00,147.92,147.92,147.31,147.31,41094.0,131.061,131.061,130.5205,130.5205,41094.0
2020-09-04 15:15:00,147.31,147.94,147.31,147.75,41035.0,130.5205,131.0787,130.5205,130.9104,41035.0
2020-09-04 15:20:00,147.72,147.98,147.72,147.97,52747.0,130.8838,131.1142,130.8838,131.1053,52747.0
2020-09-04 15:25:00,147.99,148.05,147.74,147.93,51094.0,131.123,131.1762,130.9015,131.0699,51094.0
2020-09-04 15:30:00,147.87,147.98,147.69,147.9,46888.0,131.0167,131.1142,130.8572,131.0433,46888.0
2020-09-04 15:35:00,147.9,147.94,147.34,147.63,52602.0,131.0433,131.0787,130.5471,130.804,52602.0
2020-09-04 15:40:00,147.63,147.63,147.11,147.27,67596.0,130.804,130.804,130.3433,130.4851,67596.0
2020-09-04 15:45:00,147.22,147.62,147.21,147.46,98489.0,130.4408,130.7952,130.4319,130.6534,98489.0
2020-09-04 15:50:00,147.44,147.7,147.29,147.35,151779.0,130.6357,130.8661,130.5028,130.556,151779.0
2020-09-04 15:55:00,147.36,147.5,147.11,147.12,246002.0,130.5648,130.6889,130.3433,130.3522,246002.0
2020-09-08 09:30:00,146.68,146.79,145.58,146.38,129453.0,129.9623,130.0598,128.9877,129.6965,129453.0
2020-09-08 09:35:00,146.38,146.58,145.98,146.06,33009.0,129.6965,129.8737,129.3421,129.413,33009.0
2020-09-08 09:40:00,146.04,146.04,144.55,144.55,38751.0,129.3953,129.3953,128.0751,128.0751,38751.0
2020-09-08 09:45:00,144.59,145.34,144.25,144.96,61613.0,128.1105,128.775,127.8093,128.4384,61613.0
2020-09-08 09:50:00,144.91,145.47,144.91,145.25,25227.0,128.3941,128.8902,128.3941,128.6953,25227.0
2020-09-08 09:55:00,145.25,145.97,145.25,145.9,19447.0,128.6953,129.3332,128.6953,129.2712,19447.0
2020-09-08 10:00:00,145.94,146.06,145.55,145.58,46786.0,129.3067,129.413,128.9611,128.9877,46786.0
2020-09-08 10:05:00,145.59,146.03,145.37,145.97,22242.0,128.9966,129.3864,128.8016,129.3332,22242.0
2020-09-08 10:10:00,146.01,146.43,145.84,146.39,23285.0,129.3687,129.7408,129.2181,129.7054,23285.0
2020-09-08 10:15:00,146.37,146.38,146.05,146.23,22846.0,129.6877,129.6965,129.4041,129.5636,22846.0
2020-09-08 10:20:00,146.18,146.31,145.87,146.12,31822.0,129.5193,129.6345,129.2446,129.4662,31822.0
2020-09-08 10:25:00,146.19,146.33,146.14,146.31,20808.0,129.5282,129.6522,129.4839,129.6345,20808.0
2020-09-08 10:30:00,146.24,146.52,146.0,146.21,22131.0,129.5725,129.8206,129.3598,129.5459,22131.0
2020-09-08 10:35:00,146.25,146.6,146.16,146.59,15603.0,129.5813,129.8914,129.5016,129.8826,15603.0
2020-09-08 10:40:00,146.62,146.64,145.65,145.73,23701.0,129.9092,129.9269,129.0497,129.1206,23701.0
2020-09-08 10:45:00,145.67,145.69,145.13,145.14,25063.0,129.0674,129.0852,128.589,128.5978,25063.0
2020-09-08 10:50:00,145.1,145.57,145.05,145.46,17797.0,128.5624,128.9788,128.5181,128.8814,17797.0
2020-09-08 10:55:00,145.46,145.62,145.3,145.44,15045.0,128.8814,129.0231,128.7396,128.8637,15045.0
2020-09-08 11:00:00,145.38,145.82,145.24,145.6,17959.0,128.8105,129.2003,128.6864,129.0054,17959.0
2020-09-08 11:05:00,145.62,145.65,145.19,145.65,25284.0,129.0231,129.0497,128.6421,129.0497,25284.0
2020-09-08 11:10:00,145.71,145.89,145.41,145.71,12153.0,129.1029,129.2624,128.8371,129.1029,12153.0
2020-09-08 11:15:00,145.66,145.87,145.56,145.74,15956.0,129.0586,129.2446,128.97,129.1295,15956.0
2020-09-08 11:20:00,145.71,145.76,145.16,145.26,23561.0,129.1029,129.1472,128.6156,128.7042,23561.0
2020-09-08 11:25:00,145.29,145.4,145.13,145.22,14851.0,128.7307,128.8282,128.589,128.6687,14851.0
2020-09-08 11:30:00,145.11,145.3,145.03,145.12,19365.0,128.5713,128.7396,128.5004,128.5801,19365.0
2020-09-08 11:35:00,145.17,145.31,145.07,145.09,15973.0,128.6244,128.7485,128.5358,128.5535,15973.0
2020-09-08 11:40:00,145.11,145.17,144.96,145.04,16313.0,128.5713,128.6244,128.4384,128.5092,16313.0
2020-09-08 11:45:00,145.02,145.32,145.02,145.19,9777.0,128.4915,128.7573,128.4915,128.6421,9777.0
2020-09-08 11:50:00,145.19,145.29,144.94,145.08,8526.0,128.6421,128.7307,128.4206,128.5447,8526.0
2020-09-08 11:55:00,145.01,145.42,144.94,145.3,16545.0,128.4827,128.8459,128.4206,128.7396,16545.0
2020-09-08 12:00:00,145.27,145.33,145.11,145.12,15504.0,128.713,128.7662,128.5713,128.5801,15504.0
2020-09-08 12:05:00,145.09,145.25,144.96,145.13,14751.0,128.5535,128.6953,128.4384,128.589,14751.0
2020-09-08 12:10:00,145.09,145.3,145.07,145.22,8374.0,128.5535,128.7396,128.5358,128.6687,8374.0
2020-09-08 12:15:00,145.17,145.27,145.02,145.03,11594.0,128.6244,128.713,128.4915,128.5004,11594.0
2020-09-08 12:20:00,145.04,145.3,144.98,145.2,7762.0,128.5092,128.7396,128.4561,128.651,7762.0
2020-09-08 12:25:00,145.16,145.21,144.98,145.05,7611.0,128.6156,128.6599,128.4561,128.5181,7611.0
2020-09-08 12:30:00,145.06,145.16,145.0,145.12,6029.0,128.527,128.6156,128.4738,128.5801,6029.0
2020-09-08 12:35:00,145.06,145.14,144.98,145.04,8645.0,128.527,128.5978,128.4561,128.5092,8645.0
2020-09-08 12:40:00,145.0,145.13,144.97,145.13,15451.0,128.4738,128.589,128.4472,128.589,15451.0
2020-09-08 12:45:00,145.12,145.33,145.11,145.26,9733.0,128.5801,128.7662,128.5713,128.7042,9733.0
2020-09-08 12:50:00,145.22,145.29,145.13,145.14,5002.0,128.6687,128.7307,128.589,128.5978,5002.0
2020-09-08 12:55:00,145.1,145.19,145.01,145.08,7356.0,128.5624,128.6421,128.4827,128.5447,7356.0
2020-09-08 13:00:00,145.09,145.12,144.97,145.1,10205.0,128.5535,128.5801,128.4472,128.5624,10205.0
2020-09-08 13:05:00,145.11,145.22,145.0,145.06,10649.0,128.5713,128.6687,128.4738,128.527,10649.0
2020-09-08 13:10:00,145.05,145.25,145.01,145.21,11029.0,128.5181,128.6953,128.4827,128.6599,11029.0
2020-09-08 13:15:00,145.23,145.48,145.19,145.48,11779.0,128.6776,128.8991,128.6421,128.8991,11779.0
2020-09-08 13:20:00,145.45,145.45,145.37,145.39,7094.0,128.8725,128.8725,128.8016,128.8194,7094.0
2020-09-08 13:25:00,145.38,145.44,145.34,145.36,12392.0,128.8105,128.8637,128.775,128.7928,12392.0
2020-09-08 13:30:00,145.31,145.4,145.23,145.26,12243.0,128.7485,128.8282,128.6776,128.7042,12243.0
2020-09-08 13:35:00,145.24,145.48,145.24,145.46,8965.0,128.6864,128.8991,128.6864,128.8814,8965.0
2020-09-08 13:40:00,145.43,145.48,145.38,145.4,6563.0,128.8548,128.8991,128.8105,128.8282,6563.0
2020-09-08 13:45:00,145.42,145.44,145.26,145.38,12100.0,128.8459,128.8637,128.7042,128.8105,12100.0
2020-09-08 13:50:00,145.39,145.59,145.38,145.45,10155.0,128.8194,128.9966,128.8105,128.8725,10155.0
2020-09-08 13:55:00,145.43,145.43,144.99,145.03,22948.0,128.8548,128.8548,128.4649,128.5004,22948.0
2020-09-08 14:00:00,145.07,145.12,144.88,144.89,18700.0,128.5358,128.5801,128.3675,128.3763,18700.0
2020-09-08 14:05:00,144.9,144.98,144.72,144.94,32891.0,128.3852,128.4561,128.2257,128.4206,32891.0
2020-09-08 14:10:00,144.94,144.99,144.72,144.77,19387.0,128.4206,128.4649,128.2257,128.27,19387.0
2020-09-08 14:15:00,144.72,144.89,144.61,144.87,32077.0,128.2257,128.3763,128.1283,128.3586,32077.0
2020-09-08 14:20:00,144.83,144.99,144.7,144.81,23928.0,128.3232,128.4649,128.208,128.3055,23928.0
2020-09-08 14:25:00,144.82,144.91,144.53,144.63,20572.0,128.3143,128.3941,128.0574,128.146,20572.0
2020-09-08 14:30:00,144.63,144.64,144.19,144.4,126385.0,128.146,128.1548,127.7561,127.9422,126385.0
2020-09-08 14:35:00,144.39,144.4,143.76,143.79,35032.0,127.9333,127.9422,127.3751,127.4017,35032.0
2020-09-08 14:40:00,143.84,143.85,143.4,143.42,57290.0,127.446,127.4549,127.0562,127.0739,57290.0
2020-09-08 14:45:00,143.42,143.76,143.38,143.63,31437.0,127.0739,127.3751,127.0384,127.2599,31437.0
2020-09-08 14:50:00,143.62,144.06,143.49,143.96,94535.0,127.2511,127.6409,127.1359,127.5523,94535.0
2020-09-08 14:55:00,143.94,144.36,143.84,144.18,33034.0,127.5346,127.9067,127.446,127.7473,33034.0
2020-09-08 15:00:00,144.24,144.24,143.65,143.65,19519.0,127.8004,127.8004,127.2777,127.2777,19519.0
2020-09-08 15:05:00,143.62,143.89,143.62,143.79,23213.0,127.2511,127.4903,127.2511,127.4017,23213.0
2020-09-08 15:10:00,143.81,144.4,143.81,144.34,81801.0,127.4194,127.9422,127.4194,127.889,81801.0
2020-09-08 15:15:00,144.34,144.48,144.13,144.34,28641.0,127.889,128.0131,127.703,127.889,28641.0
2020-09-08 15:20:00,144.28,144.52,144.28,144.41,18722.0,127.8359,128.0485,127.8359,127.951,18722.0
2020-09-08 15:25:00,144.48,144.6,144.28,144.57,19255.0,128.0131,128.1194,127.8359,128.0928,19255.0
2020-09-08 15:30:00,144.56,144.76,144.26,144.28,29155.0,128.0839,128.2612,127.8181,127.8359,29155.0
2020-09-08 15:35:00,144.3,144.56,144.29,144.4,23051.0,127.8536,128.0839,127.8447,127.9422,23051.0
2020-09-08 15:40:00,144.42,144.82,144.4,144.75,28285.0,127.9599,128.3143,127.9422,128.2523,28285.0
2020-09-08 15:45:00,144.72,144.74,144.36,144.51,49849.0,128.2257,128.2434,127.9067,128.0396,49849.0
2020-09-08 15:50:00,144.49,144.53,144.03,144.09,86070.0,128.0219,128.0574,127.6144,127.6675,86070.0
2020-09-08 15:55:00,144.12,144.31,143.9,144.05,181555.0,127.6941,127.8624,127.4992,127.6321,181555.0
2020-09-09 09:30:00,145.01,146.61,144.76,146.08,77426.0,128.4827,129.9003,128.2612,129.4307,77426.0
2020-09-09 09:35:00,146.12,146.71,146.0,146.42,45362.0,129.4662,129.9889,129.3598,129.732,45362.0
2020-09-09 09:40:00,146.41,147.13,146.41,146.56,40524.0,129.7231,130.361,129.7231,129.856,40524.0
2020-09-09 09:45:00,146.61,146.7,146.13,146.22,20614.0,129.9003,129.98,129.475,129.5548,20614.0
2020-09-09 09:50:00,146.25,146.42,145.88,146.25,28933.0,129.5813,129.732,129.2535,129.5813,28933.0
2020-09-09 09:55:00,146.25,146.25,145.9,146.16,20440.0,129.5813,129.5813,129.2712,129.5016,20440.0
2020-09-09 10:00:00,146.21,146.65,146.1,146.64,45147.0,129.5459,129.9357,129.4484,129.9269,45147.0
2020-09-09 10:05:00,146.6,146.88,146.6,146.68,25664.0,129.8914,130.1395,129.8914,129.9623,25664.0
2020-09-09 10:10:00,146.72,146.91,146.45,146.5,25261.0,129.9978,130.1661,129.7585,129.8028,25261.0
2020-09-09 10:15:00,146.49,146.96,146.49,146.84,25807.0,129.794,130.2104,129.794,130.1041,25807.0
2020-09-09 10:20:00,146.79,147.13,146.66,147.06,21761.0,130.0598,130.361,129.9446,130.299,21761.0
2020-09-09 10:25:00,147.08,147.44,147.0,147.23,64925.0,130.3167,130.6357,130.2459,130.4496,64925.0
2020-09-09 10:30:00,147.22,147.23,146.92,146.92,37901.0,130.4408,130.4496,130.175,130.175,37901.0
2020-09-09 10:35:00,146.94,147.06,146.86,147.0,19691.0,130.1927,130.299,130.1218,130.2459,19691.0
2020-09-09 10:40:00,147.0,147.06,146.94,146.94,10805.0,130.2459,130.299,130.1927,130.1927,10805.0
2020-09-09 10:45:00,146.95,147.05,146.78,146.83,11019.0,130.2016,130.2902,130.0509,130.0952,11019.0
2020-09-09 10:50:00,146.88,146.94,146.7,146.7,10979.0,130.1395,130.1927,129.98,129.98,10979.0
2020-09-09 10:55:00,146.71,146.78,146.58,146.67,15313.0,129.9889,130.0509,129.8737,129.9535,15313.0
2020-09-09 11:00:00,146.73,147.0,146.72,147.0,12602.0,130.0066,130.2459,129.9978,130.2459,12602.0
2020-09-09 11:05:00,146.97,147.02,146.66,146.66,10658.0,130.2193,130.2636,129.9446,129.9446,10658.0
2020-09-09 11:10:00,146.69,146.89,146.54,146.89,10967.0,129.9712,130.1484,129.8383,130.1484,10967.0
2020-09-09 11:15:00,146.87,146.95,146.66,146.75,13807.0,130.1307,130.2016,129.9446,130.0243,13807.0
2020-09-09 11:20:00,146.7,147.09,146.7,147.02,19403.0,129.98,130.3256,129.98,130.2636,19403.0
2020-09-09 11:25:00,147.01,147.63,146.96,147.61,41055.0,130.2547,130.804,130.2104,130.7863,41055.0
2020-09-09 11:30:00,147.63,147.63,147.43,147.43,15550.0,130.804,130.804,130.6268,130.6268,15550.0
2020-09-09 11:35:00,147.48,147.61,147.41,147.6,19914.0,130.6711,130.7863,130.6091,130.7775,19914.0
2020-09-09 11:40:00,147.56,147.58,147.38,147.58,12082.0,130.742,130.7597,130.5825,130.7597,12082.0
2020-09-09 11:45:00,147.59,147.61,147.18,147.24,23950.0,130.7686,130.7863,130.4053,130.4585,23950.0
2020-09-09 11:50:00,147.2,147.26,147.14,147.18,13548.0,130.4231,130.4762,130.3699,130.4053,13548.0
2020-09-09 11:55:00,147.21,147.33,147.21,147.22,9314.0,130.4319,130.5382,130.4319,130.4408,9314.0
2020-09-09 12:00:00,147.24,147.3,147.0,147.11,23316.0,130.4585,130.5117,130.2459,130.3433,23316.0
2020-09-09 12:05:00,147.1,147.11,146.93,147.02,13505.0,130.3345,130.3433,130.1838,130.2636,13505.0
2020-09-09 12:10:00,147.02,147.08,146.95,147.01,14788.0,130.2636,130.3167,130.2016,130.2547,14788.0
2020-09-09 12:15:00,147.01,147.18,146.94,147.18,19334.0,130.2547,130.4053,130.1927,130.4053,19334.0
2020-09-09 12:20:00,147.18,147.24,147.04,147.18,16952.0,130.4053,130.4585,130.2813,130.4053,16952.0
2020-09-09 12:25:00,147.22,147.38,147.18,147.38,9103.0,130.4408,130.5825,130.4053,130.5825,9103.0
2020-09-09 12:30:00,147.37,147.41,147.24,147.24,8159.0,130.5737,130.6091,130.4585,130.4585,8159.0
2020-09-09 12:35:00,147.24,147.25,147.12,147.2,18684.0,130.4585,130.4674,130.3522,130.4231,18684.0
2020-09-09 12:40:00,147.19,147.44,147.14,147.41,15164.0,130.4142,130.6357,130.3699,130.6091,15164.0
2020-09-09 12:45:00,147.42,147.48,147.33,147.45,10575.0,130.618,130.6711,130.5382,130.6446,10575.0
2020-09-09 12:50:00,147.46,147.62,147.43,147.53,9001.0,130.6534,130.7952,130.6268,130.7154,9001.0
2020-09-09 12:55:00,147.55,147.77,147.55,147.72,17289.0,130.7332,130.9281,130.7332,130.8838,17289.0
2020-09-09 13:00:00,147.74,147.99,147.73,147.98,16449.0,130.9015,131.123,130.8927,131.1142,16449.0
2020-09-09 13:05:00,147.96,148.02,147.88,148.02,12928.0,131.0964,131.1496,131.0256,131.1496,12928.0
2020-09-09 13:10:00,148.05,148.15,148.02,148.07,13095.0,131.1762,131.2648,131.1496,131.1939,13095.0
2020-09-09 13:15:00,148.08,148.12,147.99,148.01,12686.0,131.2028,131.2382,131.123,131.1407,12686.0
2020-09-09 13:20:00,148.06,148.12,148.01,148.09,13405.0,131.185,131.2382,131.1407,131.2116,13405.0
2020-09-09 13:25:00,148.09,148.11,147.99,148.03,15236.0,131.2116,131.2293,131.123,131.1585,15236.0
2020-09-09 13:30:00,148.04,148.28,148.0,148.19,32364.0,131.1673,131.38,131.1319,131.3002,32364.0
2020-09-09 13:35:00,148.18,148.44,148.18,148.39,18507.0,131.2914,131.5217,131.2914,131.4774,18507.0
2020-09-09 13:40:00,148.39,148.4,147.92,147.92,30867.0,131.4774,131.4863,131.061,131.061,30867.0
2020-09-09 13:45:00,147.94,147.99,147.82,147.93,19200.0,131.0787,131.123,130.9724,131.0699,19200.0
2020-09-09 13:50:00,147.92,147.95,147.81,147.88,11899.0,131.061,131.0876,130.9635,131.0256,11899.0
2020-09-09 13:55:00,147.88,147.93,147.81,147.9,15358.0,131.0256,131.0699,130.9635,131.0433,15358.0
2020-09-09 14:00:00,147.92,147.95,147.72,147.76,9921.0,131.061,131.0876,130.8838,130.9192,9921.0
2020-09-09 14:05:00,147.79,147.98,147.79,147.9,20080.0,130.9458,131.1142,130.9458,131.0433,20080.0
2020-09-09 14:10:00,147.91,147.92,147.76,147.82,10191.0,131.0521,131.061,130.9192,130.9724,10191.0
2020-09-09 14:15:00,147.86,147.94,147.74,147.89,11999.0,131.0078,131.0787,130.9015,131.0344,11999.0
2020-09-09 14:20:00,147.87,147.91,147.81,147.91,35285.0,131.0167,131.0521,130.9635,131.0521,35285.0
2020-09-09 14:25:00,147.9,148.01,147.74,147.78,14107.0,131.0433,131.1407,130.9015,130.937,14107.0
2020-09-09 14:30:00,147.8,147.91,147.8,147.82,13519.0,130.9547,131.0521,130.9547,130.9724,13519.0
2020-09-09 14:35:00,147.81,147.95,147.79,147.95,10155.0,130.9635,131.0876,130.9458,131.0876,10155.0
2020-09-09 14:40:00,147.94,148.19,147.9,148.17,12378.0,131.0787,131.3002,131.0433,131.2825,12378.0
2020-09-09 14:45:00,148.17,148.19,148.09,148.15,11849.0,131.2825,131.3002,131.2116,131.2648,11849.0
2020-09-09 14:50:00,148.17,148.27,148.08,148.26,11811.0,131.2825,131.3711,131.2028,131.3622,11811.0
2020-09-09 14:55:00,148.26,148.42,148.23,148.24,19926.0,131.3622,131.504,131.3357,131.3445,19926.0
2020-09-09 15:00:00,148.25,148.5,148.23,148.41,22761.0,131.3534,131.5749,131.3357,131.4952,22761.0
2020-09-09 15:05:00,148.42,148.58,148.36,148.57,12954.0,131.504,131.6458,131.4508,131.6369,12954.0
2020-09-09 15:10:00,148.55,148.56,148.4,148.43,13058.0,131.6192,131.6281,131.4863,131.5129,13058.0
2020-09-09 15:15:00,148.44,148.54,148.4,148.51,16701.0,131.5217,131.6103,131.4863,131.5838,16701.0
2020-09-09 15:20:00,148.53,148.6,148.38,148.4,28267.0,131.6015,131.6635,131.4686,131.4863,28267.0
2020-09-09 15:25:00,148.35,148.35,147.88,147.92,51535.0,131.442,131.442,131.0256,131.061,51535.0
2020-09-09 15:30:00,147.89,148.02,147.72,147.72,78169.0,131.0344,131.1496,130.8838,130.8838,78169.0
2020-09-09 15:35:00,147.73,147.74,147.44,147.45,71779.0,130.8927,130.9015,130.6357,130.6446,71779.0
2020-09-09 15:40:00,147.43,147.78,147.3,147.56,113273.0,130.6268,130.937,130.5117,130.742,113273.0
2020-09-09 15:45:00,147.56,147.86,147.49,147.78,104623.0,130.742,131.0078,130.68,130.937,104623.0
2020-09-09 15:50:00,147.81,148.2,147.65,148.2,109592.0,130.9635,131.3091,130.8218,131.3091,109592.0
2020-09-09 15:55:00,148.21,148.22,147.52,147.6,208646.0,131.3179,131.3268,130.7066,130.7775,208646.0
2020-09-10 09:30:00,147.9,147.9,147.16,147.66,70886.0,131.0433,131.0433,130.3876,130.8306,70886.0
2020-09-10 09:35:00,147.63,147.97,147.41,147.43,21547.0,130.804,131.1053,130.6091,130.6268,21547.0
2020-09-10 09:40:00,147.43,147.89,147.42,147.78,24623.0,130.6268,131.0344,130.618,130.937,24623.0
2020-09-10 09:45:00,147.74,147.87,147.58,147.73,29648.0,130.9015,131.0167,130.7597,130.8927,29648.0
2020-09-10 09:50:00,147.81,147.88,147.41,147.52,21587.0,130.9635,131.0256,130.6091,130.7066,21587.0
2020-09-10 09:55:00,147.53,147.81,147.45,147.51,17264.0,130.7154,130.9635,130.6446,130.6977,17264.0
2020-09-10 10:00:00,147.5,147.5,147.25,147.43,26011.0,130.6889,130.6889,130.4674,130.6268,26011.0
2020-09-10 10:05:00,147.41,147.68,147.24,147.56,18478.0,130.6091,130.8484,130.4585,130.742,18478.0
2020-09-10 10:10:00,147.59,147.62,147.3,147.46,16414.0,130.7686,130.7952,130.5117,130.6534,16414.0
2020-09-10 10:15:00,147.46,147.55,147.41,147.44,15284.0,130.6534,130.7332,130.6091,130.6357,15284.0
2020-09-10 10:20:00,147.4,147.5,147.37,147.44,12568.0,130.6003,130.6889,130.5737,130.6357,12568.0
2020-09-10 10:25:00,147.44,147.45,147.33,147.4,22109.0,130.6357,130.6446,130.5382,130.6003,22109.0
2020-09-10 10:30:00,147.35,147.98,147.33,147.97,23265.0,130.556,131.1142,130.5382,131.1053,23265.0
2020-09-10 10:35:00,147.93,148.25,147.86,148.24,32408.0,131.0699,131.3534,131.0078,131.3445,32408.0
2020-09-10 10:40:00,148.25,148.27,147.87,147.89,23157.0,131.3534,131.3711,131.0167,131.0344,23157.0
2020-09-10 10:45:00,147.86,147.87,147.34,147.47,33704.0,131.0078,131.0167,130.5471,130.6623,33704.0
2020-09-10 10:50:00,147.5,147.65,147.46,147.63,22768.0,130.6889,130.8218,130.6534,130.804,22768.0
2020-09-10 10:55:00,147.63,147.69,146.95,146.96,32920.0,130.804,130.8572,130.2016,130.2104,32920.0
2020-09-10 11:00:00,146.95,147.33,146.6,147.22,68432.0,130.2016,130.5382,129.8914,130.4408,68432.0
2020-09-10 11:05:00,147.29,147.53,147.29,147.44,16600.0,130.5028,130.7154,130.5028,130.6357,16600.0
2020-09-10 11:10:00,147.44,147.73,147.37,147.72,13029.0,130.6357,130.8927,130.5737,130.8838,13029.0
2020-09-10 11:15:00,147.75,147.86,147.5,147.86,23371.0,130.9104,131.0078,130.6889,131.0078,23371.0
2020-09-10 11:20:00,147.87,148.05,147.84,148.05,11716.0,131.0167,131.1762,130.9901,131.1762,11716.0
2020-09-10 11:25:00,148.05,148.21,148.0,148.21,6456.0,131.1762,131.3179,131.1319,131.3179,6456.0
2020-09-10 11:30:00,148.21,148.34,148.13,148.14,19858.0,131.3179,131.4331,131.2471,131.2559,19858.0
2020-09-10 11:35:00,148.16,148.27,148.07,148.12,9634.0,131.2736,131.3711,131.1939,131.2382,9634.0
2020-09-10 11:40:00,148.1,148.1,147.73,147.75,9198.0,131.2205,131.2205,130.8927,130.9104,9198.0
2020-09-10 11:45:00,147.75,147.83,147.52,147.79,8116.0,130.9104,130.9813,130.7066,130.9458,8116.0
2020-09-10 11:50:00,147.77,147.89,147.54,147.55,14937.0,130.9281,131.0344,130.7243,130.7332,14937.0
2020-09-10 11:55:00,147.58,147.58,147.01,147.23,14799.0,130.7597,130.7597,130.2547,130.4496,14799.0
2020-09-10 12:00:00,147.21,147.34,146.88,146.92,11696.0,130.4319,130.5471,130.1395,130.175,11696.0
2020-09-10 12:05:00,146.96,147.24,146.93,147.03,13577.0,130.2104,130.4585,130.1838,130.2724,13577.0
2020-09-10 12:10:00,147.01,147.18,147.0,147.12,9905.0,130.2547,130.4053,130.2459,130.3522,9905.0
2020-09-10 12:15:00,147.11,147.52,147.1,147.49,30127.0,130.3433,130.7066,130.3345,130.68,30127.0
2020-09-10 12:20:00,147.47,147.49,147.12,147.2,13025.0,130.6623,130.68,130.3522,130.4231,13025.0
2020-09-10 12:25:00,147.19,147.21,147.0,147.08,10606.0,130.4142,130.4319,130.2459,130.3167,10606.0
2020-09-10 12:30:00,147.08,147.31,147.06,147.17,16130.0,130.3167,130.5205,130.299,130.3965,16130.0
2020-09-10 12:35:00,147.12,147.12,146.69,146.91,28698.0,130.3522,130.3522,129.9712,130.1661,28698.0
2020-09-10 12:40:00,146.87,147.04,146.79,146.81,9032.0,130.1307,130.2813,130.0598,130.0775,9032.0
2020-09-10 12:45:00,146.83,147.11,146.83,146.9,15229.0,130.0952,130.3433,130.0952,130.1573,15229.0
2020-09-10 12:50:00,146.89,147.08,146.89,147.08,8920.0,130.1484,130.3167,130.1484,130.3167,8920.0
2020-09-10 12:55:00,147.11,147.16,146.94,147.05,9154.0,130.3433,130.3876,130.1927,130.2902,9154.0
2020-09-10 13:00:00,147.07,147.11,146.95,146.98,9396.0,130.3079,130.3433,130.2016,130.2281,9396.0
2020-09-10 13:05:00,146.97,147.1,146.96,147.04,11141.0,130.2193,130.3345,130.2104,130.2813,11141.0
2020-09-10 13:10:00,147.05,147.08,146.96,147.0,5936.0,130.2902,130.3167,130.2104,130.2459,5936.0
2020-09-10 13:15:00,147.05,147.26,147.02,147.26,4869.0,130.2902,130.4762,130.2636,130.4762,4869.0
2020-09-10 13:20:00,147.24,147.35,147.19,147.23,12263.0,130.4585,130.556,130.4142,130.4496,12263.0
2020-09-10 13:25:00,147.25,147.3,147.0,147.07,12083.0,130.4674,130.5117,130.2459,130.3079,12083.0
2020-09-10 13:30:00,147.02,147.21,147.02,147.15,8525.0,130.2636,130.4319,130.2636,130.3788,8525.0
2020-09-10 13:35:00,147.17,147.24,146.94,147.0,13425.0,130.3965,130.4585,130.1927,130.2459,13425.0
2020-09-10 13:40:00,146.97,147.04,146.93,146.98,17054.0,130.2193,130.2813,130.1838,130.2281,17054.0
2020-09-10 13:45:00,147.0,147.13,146.92,147.02,9578.0,130.2459,130.361,130.175,130.2636,9578.0
2020-09-10 13:50:00,147.05,147.11,146.82,146.82,9132.0,130.2902,130.3433,130.0864,130.0864,9132.0
2020-09-10 13:55:00,146.83,146.95,146.75,146.78,7672.0,130.0952,130.2016,130.0243,130.0509,7672.0
2020-09-10 14:00:00,146.8,146.98,146.77,146.97,10373.0,130.0686,130.2281,130.0421,130.2193,10373.0
2020-09-10 14:05:00,146.95,147.09,146.82,146.88,10444.0,130.2016,130.3256,130.0864,130.1395,10444.0
2020-09-10 14:10:00,146.92,146.95,146.59,146.61,12653.0,130.175,130.2016,129.8826,129.9003,12653.0
2020-09-10 14:15:00,146.62,146.62,146.22,146.26,23755.0,129.9092,129.9092,129.5548,129.5902,23755.0
2020-09-10 14:20:00,146.27,146.41,145.93,145.95,20737.0,129.5991,129.7231,129.2978,129.3155,20737.0
2020-09-10 14:25:00,146.02,146.26,145.48,145.54,20052.0,129.3775,129.5902,128.8991,128.9523,20052.0
2020-09-10 14:30:00,145.55,145.9,145.39,145.87,24756.0,128.9611,129.2712,128.8194,129.2446,24756.0
2020-09-10 14:35:00,145.82,146.33,145.77,146.31,16189.0,129.2003,129.6522,129.156,129.6345,16189.0
2020-09-10 14:40:00,146.29,146.38,146.04,146.07,31408.0,129.6168,129.6965,129.3953,129.4218,31408.0
2020-09-10 14:45:00,146.04,146.62,146.04,146.52,25911.0,129.3953,129.9092,129.3953,129.8206,25911.0
2020-09-10 14:50:00,146.5,146.65,146.21,146.26,12593.0,129.8028,129.9357,129.5459,129.5902,12593.0
2020-09-10 14:55:00,146.29,146.78,146.28,146.59,18443.0,129.6168,130.0509,129.6079,129.8826,18443.0
2020-09-10 15:00:00,146.61,146.63,146.17,146.17,25155.0,129.9003,129.918,129.5105,129.5105,25155.0
2020-09-10 15:05:00,146.13,146.2,145.84,145.89,17877.0,129.475,129.537,129.2181,129.2624,17877.0
2020-09-10 15:10:00,145.83,145.95,145.71,145.8,11401.0,129.2092,129.3155,129.1029,129.1826,11401.0
2020-09-10 15:15:00,145.78,145.78,145.39,145.52,22339.0,129.1649,129.1649,128.8194,128.9345,22339.0
2020-09-10 15:20:00,145.53,145.71,145.36,145.47,16353.0,128.9434,129.1029,128.7928,128.8902,16353.0
2020-09-10 15:25:00,145.45,145.93,145.31,145.87,38511.0,128.8725,129.2978,128.7485,129.2446,38511.0
2020-09-10 15:30:00,145.85,146.11,145.73,146.03,25032.0,129.2269,129.4573,129.1206,129.3864,25032.0
2020-09-10 15:35:00,146.06,146.18,145.84,146.03,32493.0,129.413,129.5193,129.2181,129.3864,32493.0
2020-09-10 15:40:00,146.03,146.47,146.01,146.28,27138.0,129.3864,129.7763,129.3687,129.6079,27138.0
2020-09-10 15:45:00,146.25,146.31,145.59,145.69,32104.0,129.5813,129.6345,128.9966,129.0852,32104.0
2020-09-10 15:50:00,145.69,146.16,145.63,146.12,62295.0,129.0852,129.5016,129.032,129.4662,62295.0
2020-09-10 15:55:00,146.13,146.43,145.93,146.03,152745.0,129.475,129.7408,129.2978,129.3864,152745.0
2020-09-11 09:30:00,146.86,146.86,146.37,146.49,43428.0,130.1218,130.1218,129.6877,129.794,43428.0
2020-09-11 09:35:00,146.63,146.81,146.31,146.54,13429.0,129.918,130.0775,129.6345,129.8383,13429.0
2020-09-11 09:40:00,146.59,146.69,146.26,146.27,11181.0,129.8826,129.9712,129.5902,129.5991,11181.0
2020-09-11 09:45:00,146.18,146.94,146.18,146.91,15891.0,129.5193,130.1927,129.5193,130.1661,15891.0
2020-09-11 09:50:00,146.86,147.28,146.75,146.83,26789.0,130.1218,130.4939,130.0243,130.0952,26789.0
2020-09-11 09:55:00,146.8,146.8,146.31,146.55,22596.0,130.0686,130.0686,129.6345,129.8471,22596.0
2020-09-11 10:00:00,146.5,146.76,146.38,146.61,19574.0,129.8028,130.0332,129.6965,129.9003,19574.0
2020-09-11 10:05:00,146.62,146.93,146.56,146.76,24765.0,129.9092,130.1838,129.856,130.0332,24765.0
2020-09-11 10:10:00,146.74,147.05,146.56,147.04,13046.0,130.0155,130.2902,129.856,130.2813,13046.0
2020-09-11 10:15:00,147.0,147.21,146.79,147.16,15984.0,130.2459,130.4319,130.0598,130.3876,15984.0
2020-09-11 10:20:00,147.16,147.71,147.13,147.6,18806.0,130.3876,130.8749,130.361,130.7775,18806.0
2020-09-11 10:25:00,147.62,147.89,147.36,147.44,21505.0,130.7952,131.0344,130.5648,130.6357,21505.0
2020-09-11 10:30:00,147.49,147.63,147.34,147.49,26516.0,130.68,130.804,130.5471,130.68,26516.0
2020-09-11 10:35:00,147.46,147.5,147.12,147.25,13568.0,130.6534,130.6889,130.3522,130.4674,13568.0
2020-09-11 10:40:00,147.29,147.45,147.21,147.35,14862.0,130.5028,130.6446,130.4319,130.556,14862.0
2020-09-11 10:45:00,147.36,147.44,147.22,147.36,16438.0,130.5648,130.6357,130.4408,130.5648,16438.0
2020-09-11 10:50:00,147.33,147.5,147.31,147.36,9910.0,130.5382,130.6889,130.5205,130.5648,9910.0
2020-09-11 10:55:00,147.39,147.4,147.01,147.02,8834.0,130.5914,130.6003,130.2547,130.2636,8834.0
2020-09-11 11:00:00,147.07,147.65,147.01,147.64,17968.0,130.3079,130.8218,130.2547,130.8129,17968.0
2020-09-11 11:05:00,147.65,147.9,147.55,147.9,9898.0,130.8218,131.0433,130.7332,131.0433,9898.0
2020-09-11 11:10:00,147.88,147.89,147.67,147.69,12509.0,131.0256,131.0344,130.8395,130.8572,12509.0
2020-09-11 11:15:00,147.65,147.78,147.51,147.78,12802.0,130.8218,130.937,130.6977,130.937,12802.0
2020-09-11 11:20:00,147.79,147.79,147.31,147.55,16181.0,130.9458,130.9458,130.5205,130.7332,16181.0
2020-09-11 11:25:00,147.55,147.6,147.39,147.55,13248.0,130.7332,130.7775,130.5914,130.7332,13248.0
2020-09-11 11:30:00,147.5,147.5,147.3,147.44,7873.0,130.6889,130.6889,130.5117,130.6357,7873.0
2020-09-11 11:35:00,147.43,147.45,147.22,147.36,11353.0,130.6268,130.6446,130.4408,130.5648,11353.0
2020-09-11 11:40:00,147.35,147.57,147.35,147.5,8935.0,130.556,130.7509,130.556,130.6889,8935.0
2020-09-11 11:45:00,147.51,147.67,147.44,147.45,6825.0,130.6977,130.8395,130.6357,130.6446,6825.0
2020-09-11 11:50:00,147.46,147.5,147.32,147.46,8151.0,130.6534,130.6889,130.5294,130.6534,8151.0
2020-09-11 11:55:00,147.46,147.54,147.38,147.38,7741.0,130.6534,130.7243,130.5825,130.5825,7741.0
2020-09-11 12:00:00,147.3,147.48,147.1,147.44,13584.0,130.5117,130.6711,130.3345,130.6357,13584.0
2020-09-11 12:05:00,147.42,147.47,147.38,147.43,7262.0,130.618,130.6623,130.5825,130.6268,7262.0
2020-09-11 12:10:00,147.42,147.62,147.34,147.47,15213.0,130.618,130.7952,130.5471,130.6623,15213.0
2020-09-11 12:15:00,147.49,147.64,147.44,147.62,10885.0,130.68,130.8129,130.6357,130.7952,10885.0
2020-09-11 12:20:00,147.65,147.74,147.61,147.66,8955.0,130.8218,130.9015,130.7863,130.8306,8955.0
2020-09-11 12:25:00,147.61,147.66,147.5,147.53,3749.0,130.7863,130.8306,130.6889,130.7154,3749.0
2020-09-11 12:30:00,147.5,147.52,147.37,147.46,9227.0,130.6889,130.7066,130.5737,130.6534,9227.0
2020-09-11 12:35:00,147.46,147.58,147.27,147.36,11902.0,130.6534,130.7597,130.4851,130.5648,11902.0
2020-09-11 12:40:00,147.37,147.58,147.32,147.4,16908.0,130.5737,130.7597,130.5294,130.6003,16908.0
2020-09-11 12:45:00,147.37,147.43,147.3,147.36,11971.0,130.5737,130.6268,130.5117,130.5648,11971.0
2020-09-11 12:50:00,147.38,147.56,147.35,147.5,10950.0,130.5825,130.742,130.556,130.6889,10950.0
2020-09-11 12:55:00,147.52,147.56,147.23,147.29,20016.0,130.7066,130.742,130.4496,130.5028,20016.0
2020-09-11 13:00:00,147.3,147.37,147.24,147.33,6919.0,130.5117,130.5737,130.4585,130.5382,6919.0
2020-09-11 13:05:00,147.32,147.32,146.82,146.93,11390.0,130.5294,130.5294,130.0864,130.1838,11390.0
2020-09-11 13:10:00,146.93,146.96,146.7,146.78,9791.0,130.1838,130.2104,129.98,130.0509,9791.0
2020-09-11 13:15:00,146.8,146.91,146.5,146.68,21000.0,130.0686,130.1661,129.8028,129.9623,21000.0
2020-09-11 13:20:00,146.68,146.86,146.66,146.82,20563.0,129.9623,130.1218,129.9446,130.0864,20563.0
2020-09-11 13:25:00,146.87,146.92,146.62,146.74,14746.0,130.1307,130.175,129.9092,130.0155,14746.0
2020-09-11 13:30:00,146.73,146.74,146.47,146.49,16942.0,130.0066,130.0155,129.7763,129.794,16942.0
2020-09-11 13:35:00,146.53,146.95,146.53,146.85,15985.0,129.8294,130.2016,129.8294,130.1129,15985.0
2020-09-11 13:40:00,146.88,147.08,146.78,147.06,19132.0,130.1395,130.3167,130.0509,130.299,19132.0
2020-09-11 13:45:00,147.06,147.23,147.01,147.18,18629.0,130.299,130.4496,130.2547,130.4053,18629.0
2020-09-11 13:50:00,147.14,147.28,147.1,147.15,16425.0,130.3699,130.4939,130.3345,130.3788,16425.0
2020-09-11 13:55:00,147.17,147.18,146.9,146.96,27460.0,130.3965,130.4053,130.1573,130.2104,27460.0
2020-09-11 14:00:00,146.96,146.99,146.66,146.78,16495.0,130.2104,130.237,129.9446,130.0509,16495.0
2020-09-11 14:05:00,146.76,147.13,146.76,147.08,15669.0,130.0332,130.361,130.0332,130.3167,15669.0
2020-09-11 14:10:00,147.08,147.25,146.97,147.25,13949.0,130.3167,130.4674,130.2193,130.4674,13949.0
2020-09-11 14:15:00,147.25,147.28,147.05,147.11,9096.0,130.4674,130.4939,130.2902,130.3433,9096.0
2020-09-11 14:20:00,147.08,147.21,146.89,147.17,10474.0,130.3167,130.4319,130.1484,130.3965,10474.0
2020-09-11 14:25:00,147.14,147.22,146.96,146.97,9618.0,130.3699,130.4408,130.2104,130.2193,9618.0
2020-09-11 14:30:00,146.98,147.25,146.97,147.17,10514.0,130.2281,130.4674,130.2193,130.3965,10514.0
2020-09-11 14:35:00,147.21,147.46,147.18,147.41,10078.0,130.4319,130.6534,130.4053,130.6091,10078.0
2020-09-11 14:40:00,147.42,147.51,147.26,147.43,14518.0,130.618,130.6977,130.4762,130.6268,14518.0
2020-09-11 14:45:00,147.39,147.4,147.13,147.16,9159.0,130.5914,130.6003,130.361,130.3876,9159.0
2020-09-11 14:50:00,147.18,147.42,147.09,147.42,11220.0,130.4053,130.618,130.3256,130.618,11220.0
2020-09-11 14:55:00,147.4,147.52,147.2,147.2,9471.0,130.6003,130.7066,130.4231,130.4231,9471.0
2020-09-11 15:00:00,147.24,147.29,147.05,147.06,11213.0,130.4585,130.5028,130.2902,130.299,11213.0
2020-09-11 15:05:00,147.09,147.13,146.88,146.89,20244.0,130.3256,130.361,130.1395,130.1484,20244.0
2020-09-11 15:10:00,146.94,147.04,146.81,147.02,14667.0,130.1927,130.2813,130.0775,130.2636,14667.0
2020-09-11 15:15:00,147.07,147.36,147.07,147.31,17478.0,130.3079,130.5648,130.3079,130.5205,17478.0
2020-09-11 15:20:00,147.29,147.55,147.24,147.53,17826.0,130.5028,130.7332,130.4585,130.7154,17826.0
2020-09-11 15:25:00,147.5,147.81,147.44,147.79,19101.0,130.6889,130.9635,130.6357,130.9458,19101.0
2020-09-11 15:30:00,147.79,147.96,147.74,147.78,57894.0,130.9458,131.0964,130.9015,130.937,57894.0
2020-09-11 15:35:00,147.79,147.8,147.49,147.56,34763.0,130.9458,130.9547,130.68,130.742,34763.0
2020-09-11 15:40:00,147.57,147.67,147.47,147.58,34305.0,130.7509,130.8395,130.6623,130.7597,34305.0
2020-09-11 15:45:00,147.6,147.82,147.48,147.75,48759.0,130.7775,130.9724,130.6711,130.9104,48759.0
2020-09-11 15:50:00,147.75,147.85,147.44,147.75,78481.0,130.9104,130.999,130.6357,130.9104,78481.0
2020-09-11 15:55:00,147.73,147.84,147.57,147.64,151595.0,130.8927,130.9901,130.7509,130.8129,151595.0
2020-09-14 09:30:00,148.55,148.94,148.23,148.89,59433.0,131.6192,131.9647,131.3357,131.9204,59433.0
2020-09-14 09:35:00,148.89,148.93,148.57,148.79,36985.0,131.9204,131.9559,131.6369,131.8318,36985.0
2020-09-14 09:40:00,148.83,149.5,148.8,149.35,57486.0,131.8673,132.4609,131.8407,132.328,57486.0
2020-09-14 09:45:00,149.36,149.4,149.19,149.3,29448.0,132.3369,132.3723,132.1863,132.2837,29448.0
2020-09-14 09:50:00,149.37,149.56,149.27,149.32,23815.0,132.3457,132.5141,132.2571,132.3014,23815.0
2020-09-14 09:55:00,149.35,149.68,149.34,149.52,27729.0,132.328,132.6204,132.3192,132.4786,27729.0
2020-09-14 10:00:00,149.54,149.98,149.51,149.94,44120.0,132.4964,132.8862,132.4698,132.8508,44120.0
2020-09-14 10:05:00,149.99,150.32,149.76,150.24,35135.0,132.8951,133.1875,132.6913,133.1166,35135.0
2020-09-14 10:10:00,150.22,150.24,149.9,149.96,23685.0,133.0989,133.1166,132.8153,132.8685,23685.0
2020-09-14 10:15:00,149.96,150.12,149.8,150.11,17475.0,132.8685,133.0103,132.7267,133.0014,17475.0
2020-09-14 10:20:00,150.11,150.31,150.0,150.29,23163.0,133.0014,133.1786,132.9039,133.1609,23163.0
2020-09-14 10:25:00,150.26,150.39,150.16,150.16,25253.0,133.1343,133.2495,133.0457,133.0457,25253.0
2020-09-14 10:30:00,150.07,150.07,149.28,149.38,47777.0,132.966,132.966,132.266,132.3546,47777.0
2020-09-14 10:35:00,149.37,149.4,148.9,148.93,21701.0,132.3457,132.3723,131.9293,131.9559,21701.0
2020-09-14 10:40:00,148.93,148.97,148.61,148.77,26890.0,131.9559,131.9913,131.6724,131.8141,26890.0
2020-09-14 10:45:00,148.79,148.87,148.57,148.71,17770.0,131.8318,131.9027,131.6369,131.761,17770.0
2020-09-14 10:50:00,148.73,149.38,148.71,149.34,31278.0,131.7787,132.3546,131.761,132.3192,31278.0
2020-09-14 10:55:00,149.35,149.47,149.2,149.38,29736.0,132.328,132.4343,132.1951,132.3546,29736.0
2020-09-14 11:00:00,149.4,149.72,149.28,149.72,34008.0,132.3723,132.6558,132.266,132.6558,34008.0
2020-09-14 11:05:00,149.67,149.67,149.2,149.3,38299.0,132.6115,132.6115,132.1951,132.2837,38299.0
2020-09-14 11:10:00,149.32,149.33,148.97,149.04,15780.0,132.3014,132.3103,131.9913,132.0533,15780.0
2020-09-14 11:15:00,149.0,149.16,148.75,148.8,10830.0,132.0179,132.1597,131.7964,131.8407,10830.0
2020-09-14 11:20:00,148.77,148.84,148.61,148.67,9721.0,131.8141,131.8761,131.6724,131.7255,9721.0
2020-09-14 11:25:00,148.7,148.75,148.62,148.63,9567.0,131.7521,131.7964,131.6812,131.6901,9567.0
2020-09-14 11:30:00,148.63,148.66,148.38,148.45,21550.0,131.6901,131.7167,131.4686,131.5306,21550.0
2020-09-14 11:35:00,148.43,148.43,148.26,148.39,19179.0,131.5129,131.5129,131.3622,131.4774,19179.0
2020-09-14 11:40:00,148.4,148.5,148.34,148.5,20620.0,131.4863,131.5749,131.4331,131.5749,20620.0
2020-09-14 11:45:00,148.51,148.54,148.23,148.24,13014.0,131.5838,131.6103,131.3357,131.3445,13014.0
2020-09-14 11:50:00,148.25,148.34,148.15,148.2,17190.0,131.3534,131.4331,131.2648,131.3091,17190.0
2020-09-14 11:55:00,148.2,148.21,148.07,148.08,13909.0,131.3091,131.3179,131.1939,131.2028,13909.0
2020-09-14 12:00:00,148.02,148.19,147.98,148.11,15970.0,131.1496,131.3002,131.1142,131.2293,15970.0
2020-09-14 12:05:00,148.09,148.11,148.0,148.08,14120.0,131.2116,131.2293,131.1319,131.2028,14120.0
2020-09-14 12:10:00,148.07,148.25,148.06,148.15,15900.0,131.1939,131.3534,131.185,131.2648,15900.0
2020-09-14 12:15:00,148.16,148.39,148.15,148.28,26627.0,131.2736,131.4774,131.2648,131.38,26627.0
2020-09-14 12:20:00,148.29,148.43,148.23,148.43,10932.0,131.3888,131.5129,131.3357,131.5129,10932.0
2020-09-14 12:25:00,148.41,148.49,148.36,148.49,13305.0,131.4952,131.566,131.4508,131.566,13305.0
2020-09-14 12:30:00,148.48,148.56,148.28,148.28,10527.0,131.5572,131.6281,131.38,131.38,10527.0
2020-09-14 12:35:00,148.24,148.34,148.17,148.28,10831.0,131.3445,131.4331,131.2825,131.38,10831.0
2020-09-14 12:40:00,148.25,148.47,148.2,148.43,7475.0,131.3534,131.5483,131.3091,131.5129,7475.0
2020-09-14 12:45:00,148.43,148.64,148.41,148.62,24009.0,131.5129,131.6989,131.4952,131.6812,24009.0
2020-09-14 12:50:00,148.62,148.7,148.45,148.53,18757.0,131.6812,131.7521,131.5306,131.6015,18757.0
2020-09-14 12:55:00,148.54,148.64,148.5,148.51,16251.0,131.6103,131.6989,131.5749,131.5838,16251.0
2020-09-14 13:00:00,148.45,148.63,148.44,148.44,22774.0,131.5306,131.6901,131.5217,131.5217,22774.0
2020-09-14 13:05:00,148.45,148.51,148.18,148.19,14219.0,131.5306,131.5838,131.2914,131.3002,14219.0
2020-09-14 13:10:00,148.16,148.22,148.1,148.18,20668.0,131.2736,131.3268,131.2205,131.2914,20668.0
2020-09-14 13:15:00,148.15,148.17,147.93,147.94,11467.0,131.2648,131.2825,131.0699,131.0787,11467.0
2020-09-14 13:20:00,147.94,148.01,147.84,147.94,17776.0,131.0787,131.1407,130.9901,131.0787,17776.0
2020-09-14 13:25:00,147.97,148.18,147.93,148.18,18368.0,131.1053,131.2914,131.0699,131.2914,18368.0
2020-09-14 13:30:00,148.18,148.38,148.06,148.16,26003.0,131.2914,131.4686,131.185,131.2736,26003.0
2020-09-14 13:35:00,148.13,148.13,147.94,147.99,9571.0,131.2471,131.2471,131.0787,131.123,9571.0
2020-09-14 13:40:00,147.98,148.12,147.98,148.04,6015.0,131.1142,131.2382,131.1142,131.1673,6015.0
2020-09-14 13:45:00,148.0,148.19,147.92,148.08,7345.0,131.1319,131.3002,131.061,131.2028,7345.0
2020-09-14 13:50:00,148.08,148.27,148.08,148.26,11162.0,131.2028,131.3711,131.2028,131.3622,11162.0
2020-09-14 13:55:00,148.27,148.28,148.17,148.22,5787.0,131.3711,131.38,131.2825,131.3268,5787.0
2020-09-14 14:00:00,148.19,148.23,148.1,148.23,7282.0,131.3002,131.3357,131.2205,131.3357,7282.0
2020-09-14 14:05:00,148.22,148.36,148.22,148.35,5460.0,131.3268,131.4508,131.3268,131.442,5460.0
2020-09-14 14:10:00,148.36,148.49,148.35,148.4,10886.0,131.4508,131.566,131.442,131.4863,10886.0
2020-09-14 14:15:00,148.39,148.41,148.31,148.38,5973.0,131.4774,131.4952,131.4065,131.4686,5973.0
2020-09-14 14:20:00,148.4,148.66,148.38,148.66,10492.0,131.4863,131.7167,131.4686,131.7167,10492.0
2020-09-14 14:25:00,148.65,148.71,148.42,148.42,20593.0,131.7078,131.761,131.504,131.504,20593.0
2020-09-14 14:30:00,148.43,148.47,148.38,148.4,30517.0,131.5129,131.5483,131.4686,131.4863,30517.0
2020-09-14 14:35:00,148.41,148.42,148.29,148.34,10582.0,131.4952,131.504,131.3888,131.4331,10582.0
2020-09-14 14:40:00,148.36,148.49,148.21,148.43,19473.0,131.4508,131.566,131.3179,131.5129,19473.0
2020-09-14 14:45:00,148.43,148.44,148.24,148.31,7691.0,131.5129,131.5217,131.3445,131.4065,7691.0
2020-09-14 14:50:00,148.32,148.45,148.21,148.21,9370.0,131.4154,131.5306,131.3179,131.3179,9370.0
2020-09-14 14:55:00,148.18,148.44,147.99,148.42,13608.0,131.2914,131.5217,131.123,131.504,13608.0
2020-09-14 15:00:00,148.42,148.46,148.3,148.34,10797.0,131.504,131.5395,131.3977,131.4331,10797.0
2020-09-14 15:05:00,148.36,148.45,148.22,148.39,11496.0,131.4508,131.5306,131.3268,131.4774,11496.0
2020-09-14 15:10:00,148.38,148.38,148.19,148.32,12613.0,131.4686,131.4686,131.3002,131.4154,12613.0
2020-09-14 15:15:00,148.29,148.43,148.2,148.37,10675.0,131.3888,131.5129,131.3091,131.4597,10675.0
2020-09-14 15:20:00,148.35,148.37,148.06,148.13,14606.0,131.442,131.4597,131.185,131.2471,14606.0
2020-09-14 15:25:00,148.11,148.3,148.09,148.26,14715.0,131.2293,131.3977,131.2116,131.3622,14715.0
2020-09-14 15:30:00,148.27,148.36,148.19,148.3,21273.0,131.3711,131.4508,131.3002,131.3977,21273.0
2020-09-14 15:35:00,148.3,148.39,148.22,148.33,18049.0,131.3977,131.4774,131.3268,131.4243,18049.0
2020-09-14 15:40:00,148.34,148.55,148.33,148.55,23926.0,131.4331,131.6192,131.4243,131.6192,23926.0
2020-09-14 15:45:00,148.56,148.79,148.47,148.78,40710.0,131.6281,131.8318,131.5483,131.823,40710.0
2020-09-14 15:50:00,148.77,148.77,148.5,148.5,57005.0,131.8141,131.8141,131.5749,131.5749,57005.0
2020-09-14 15:55:00,148.52,148.53,148.34,148.4,107635.0,131.5926,131.6015,131.4331,131.4863,107635.0
2020-09-15 09:30:00,148.11,148.92,148.11,148.42,53712.0,131.2293,131.947,131.2293,131.504,53712.0
2020-09-15 09:35:00,148.34,148.63,148.15,148.58,12796.0,131.4331,131.6901,131.2648,131.6458,12796.0
2020-09-15 09:40:00,148.55,149.1,148.49,148.93,24463.0,131.6192,132.1065,131.566,131.9559,24463.0
2020-09-15 09:45:00,148.97,149.04,148.44,148.46,26601.0,131.9913,132.0533,131.5217,131.5395,26601.0
2020-09-15 09:50:00,148.48,148.71,148.33,148.71,7912.0,131.5572,131.761,131.4243,131.761,7912.0
2020-09-15 09:55:00,148.66,148.84,148.57,148.6,19688.0,131.7167,131.8761,131.6369,131.6635,19688.0
2020-09-15 10:00:00,148.63,148.71,148.44,148.47,70075.0,131.6901,131.761,131.5217,131.5483,70075.0
2020-09-15 10:05:00,148.43,148.51,148.15,148.32,22107.0,131.5129,131.5838,131.2648,131.4154,22107.0
2020-09-15 10:10:00,148.32,148.4,147.78,147.91,45942.0,131.4154,131.4863,130.937,131.0521,45942.0
2020-09-15 10:15:00,147.91,148.07,147.9,147.93,19151.0,131.0521,131.1939,131.0433,131.0699,19151.0
2020-09-15 10:20:00,147.91,147.94,147.46,147.53,22834.0,131.0521,131.0787,130.6534,130.7154,22834.0
2020-09-15 10:25:00,147.56,147.65,147.36,147.57,12561.0,130.742,130.8218,130.5648,130.7509,12561.0
2020-09-15 10:30:00,147.61,147.8,147.61,147.8,17372.0,130.7863,130.9547,130.7863,130.9547,17372.0
2020-09-15 10:35:00,147.86,148.07,147.85,148.04,19513.0,131.0078,131.1939,130.999,131.1673,19513.0
2020-09-15 10:40:00,148.0,148.15,147.91,148.01,15748.0,131.1319,131.2648,131.0521,131.1407,15748.0
2020-09-15 10:45:00,148.0,148.29,147.94,148.29,10017.0,131.1319,131.3888,131.0787,131.3888,10017.0
2020-09-15 10:50:00,148.34,148.48,148.23,148.48,12406.0,131.4331,131.5572,131.3357,131.5572,12406.0
2020-09-15 10:55:00,148.48,148.48,148.31,148.4,7841.0,131.5572,131.5572,131.4065,131.4863,7841.0
2020-09-15 11:00:00,148.38,148.52,148.36,148.42,7917.0,131.4686,131.5926,131.4508,131.504,7917.0
2020-09-15 11:05:00,148.44,148.51,148.37,148.44,7470.0,131.5217,131.5838,131.4597,131.5217,7470.0
2020-09-15 11:10:00,148.5,148.7,148.45,148.61,10897.0,131.5749,131.7521,131.5306,131.6724,10897.0
2020-09-15 11:15:00,148.62,148.89,148.6,148.89,11180.0,131.6812,131.9204,131.6635,131.9204,11180.0
2020-09-15 11:20:00,148.92,148.94,148.73,148.75,13257.0,131.947,131.9647,131.7787,131.7964,13257.0
2020-09-15 11:25:00,148.75,149.12,148.74,149.12,13837.0,131.7964,132.1242,131.7875,132.1242,13837.0
2020-09-15 11:30:00,149.09,149.16,148.88,148.93,15358.0,132.0976,132.1597,131.9116,131.9559,15358.0
2020-09-15 11:35:00,148.96,149.08,148.92,149.01,9868.0,131.9825,132.0888,131.947,132.0268,9868.0
2020-09-15 11:40:00,149.01,149.15,148.97,149.0,20554.0,132.0268,132.1508,131.9913,132.0179,20554.0
2020-09-15 11:45:00,149.0,149.21,148.95,149.16,21686.0,132.0179,132.204,131.9736,132.1597,21686.0
2020-09-15 11:50:00,149.15,149.17,148.79,148.83,9813.0,132.1508,132.1685,131.8318,131.8673,9813.0
2020-09-15 11:55:00,148.84,148.92,148.76,148.92,20929.0,131.8761,131.947,131.8053,131.947,20929.0
2020-09-15 12:00:00,148.92,149.14,148.91,149.06,18155.0,131.947,132.1419,131.9382,132.0711,18155.0
2020-09-15 12:05:00,149.05,149.07,148.83,148.83,12697.0,132.0622,132.0799,131.8673,131.8673,12697.0
2020-09-15 12:10:00,148.83,148.87,148.73,148.87,5730.0,131.8673,131.9027,131.7787,131.9027,5730.0
2020-09-15 12:15:00,148.87,148.95,148.77,148.82,4963.0,131.9027,131.9736,131.8141,131.8584,4963.0
2020-09-15 12:20:00,148.8,148.9,148.79,148.89,6816.0,131.8407,131.9293,131.8318,131.9204,6816.0
2020-09-15 12:25:00,148.88,149.05,148.86,149.03,14079.0,131.9116,132.0622,131.8939,132.0445,14079.0
2020-09-15 12:30:00,149.02,149.07,148.92,149.01,8801.0,132.0356,132.0799,131.947,132.0268,8801.0
2020-09-15 12:35:00,148.93,148.95,148.82,148.94,10189.0,131.9559,131.9736,131.8584,131.9647,10189.0
2020-09-15 12:40:00,148.97,148.99,148.92,148.97,5242.0,131.9913,132.009,131.947,131.9913,5242.0
2020-09-15 12:45:00,148.97,149.18,148.94,149.0,7401.0,131.9913,132.1774,131.9647,132.0179,7401.0
2020-09-15 12:50:00,149.0,149.08,149.0,149.0,3650.0,132.0179,132.0888,132.0179,132.0179,3650.0
2020-09-15 12:55:00,148.97,148.97,148.87,148.92,6869.0,131.9913,131.9913,131.9027,131.947,6869.0
2020-09-15 13:00:00,148.91,149.08,148.87,148.94,11587.0,131.9382,132.0888,131.9027,131.9647,11587.0
2020-09-15 13:05:00,148.91,148.96,148.87,148.89,8498.0,131.9382,131.9825,131.9027,131.9204,8498.0
2020-09-15 13:10:00,148.91,148.91,148.67,148.69,10637.0,131.9382,131.9382,131.7255,131.7432,10637.0
2020-09-15 13:15:00,148.69,148.82,148.67,148.8,7925.0,131.7432,131.8584,131.7255,131.8407,7925.0
2020-09-15 13:20:00,148.8,148.9,148.71,148.87,8380.0,131.8407,131.9293,131.761,131.9027,8380.0
2020-09-15 13:25:00,148.88,148.97,148.84,148.91,10865.0,131.9116,131.9913,131.8761,131.9382,10865.0
2020-09-15 13:30:00,148.89,148.91,148.57,148.69,10190.0,131.9204,131.9382,131.6369,131.7432,10190.0
2020-09-15 13:35:00,148.69,148.7,148.53,148.62,6087.0,131.7432,131.7521,131.6015,131.6812,6087.0
2020-09-15 13:40:00,148.63,148.63,148.56,148.63,5367.0,131.6901,131.6901,131.6281,131.6901,5367.0
2020-09-15 13:45:00,148.62,148.64,148.53,148.56,5635.0,131.6812,131.6989,131.6015,131.6281,5635.0
2020-09-15 13:50:00,148.54,148.63,148.51,148.6,4706.0,131.6103,131.6901,131.5838,131.6635,4706.0
2020-09-15 13:55:00,148.59,148.62,148.54,148.55,5924.0,131.6546,131.6812,131.6103,131.6192,5924.0
2020-09-15 14:00:00,148.57,148.63,148.55,148.61,8142.0,131.6369,131.6901,131.6192,131.6724,8142.0
2020-09-15 14:05:00,148.63,148.67,148.51,148.66,10439.0,131.6901,131.7255,131.5838,131.7167,10439.0
2020-09-15 14:10:00,148.63,148.8,148.59,148.8,130801.0,131.6901,131.8407,131.6546,131.8407,130801.0
2020-09-15 14:15:00,148.81,149.02,148.8,149.02,14376.0,131.8496,132.0356,131.8407,132.0356,14376.0
2020-09-15 14:20:00,149.03,149.08,148.92,148.97,12738.0,132.0445,132.0888,131.947,131.9913,12738.0
2020-09-15 14:25:00,148.96,149.24,148.95,149.17,12418.0,131.9825,132.2306,131.9736,132.1685,12418.0
2020-09-15 14:30:00,149.18,149.35,149.17,149.32,17461.0,132.1774,132.328,132.1685,132.3014,17461.0
2020-09-15 14:35:00,149.33,149.49,149.33,149.47,25056.0,132.3103,132.4521,132.3103,132.4343,25056.0
2020-09-15 14:40:00,149.48,149.67,149.44,149.65,25349.0,132.4432,132.6115,132.4078,132.5938,25349.0
2020-09-15 14:45:00,149.66,149.8,149.63,149.76,19499.0,132.6027,132.7267,132.5761,132.6913,19499.0
2020-09-15 14:50:00,149.74,149.84,149.64,149.74,18395.0,132.6736,132.7622,132.585,132.6736,18395.0
2020-09-15 14:55:00,149.75,149.77,149.62,149.69,12933.0,132.6824,132.7001,132.5672,132.6293,12933.0
2020-09-15 15:00:00,149.65,149.67,149.3,149.3,20690.0,132.5938,132.6115,132.2837,132.2837,20690.0
2020-09-15 15:05:00,149.28,149.3,149.19,149.27,15171.0,132.266,132.2837,132.1863,132.2571,15171.0
2020-09-15 15:10:00,149.25,149.36,149.25,149.33,19393.0,132.2394,132.3369,132.2394,132.3103,19393.0
2020-09-15 15:15:00,149.36,149.6,149.31,149.53,18526.0,132.3369,132.5495,132.2926,132.4875,18526.0
2020-09-15 15:20:00,149.54,149.55,149.23,149.29,21695.0,132.4964,132.5052,132.2217,132.2749,21695.0
2020-09-15 15:25:00,149.31,149.37,149.01,149.1,50994.0,132.2926,132.3457,132.0268,132.1065,50994.0
2020-09-15 15:30:00,149.1,149.12,148.83,148.9,32245.0,132.1065,132.1242,131.8673,131.9293,32245.0
2020-09-15 15:35:00,148.89,149.01,148.83,148.91,18697.0,131.9204,132.0268,131.8673,131.9382,18697.0
2020-09-15 15:40:00,148.86,148.89,148.71,148.82,31832.0,131.8939,131.9204,131.761,131.8584,31832.0
2020-09-15 15:45:00,148.83,149.01,148.81,149.01,19609.0,131.8673,132.0268,131.8496,132.0268,19609.0
2020-09-15 15:50:00,149.0,149.26,148.97,149.26,53317.0,132.0179,132.2483,131.9913,132.2483,53317.0
2020-09-15 15:55:00,149.25,149.27,149.05,149.07,72183.0,132.2394,132.2571,132.0622,132.0799,72183.0
2020-09-16 09:30:00,149.34,149.72,149.33,149.67,41828.0,132.3192,132.6558,132.3103,132.6115,41828.0
2020-09-16 09:35:00,149.65,149.71,148.7,148.7,31959.0,132.5938,132.647,131.7521,131.7521,31959.0
2020-09-16 09:40:00,148.71,149.29,148.4,148.94,39990.0,131.761,132.2749,131.4863,131.9647,39990.0
2020-09-16 09:45:00,148.93,149.14,148.77,148.96,9680.0,131.9559,132.1419,131.8141,131.9825,9680.0
2020-09-16 09:50:00,149.02,149.09,148.67,149.0,8827.0,132.0356,132.0976,131.7255,132.0179,8827.0
2020-09-16 09:55:00,149.16,149.64,149.16,149.6,13121.0,132.1597,132.585,132.1597,132.5495,13121.0
2020-09-16 10:00:00,149.63,149.73,149.43,149.48,16435.0,132.5761,132.6647,132.3989,132.4432,16435.0
2020-09-16 10:05:00,149.47,149.51,149.06,149.36,21683.0,132.4343,132.4698,132.0711,132.3369,21683.0
2020-09-16 10:10:00,149.37,149.39,149.17,149.17,15861.0,132.3457,132.3635,132.1685,132.1685,15861.0
2020-09-16 10:15:00,149.18,149.4,149.13,149.4,9487.0,132.1774,132.3723,132.1331,132.3723,9487.0
2020-09-16 10:20:00,149.39,149.5,149.3,149.36,28698.0,132.3635,132.4609,132.2837,132.3369,28698.0
2020-09-16 10:25:00,149.38,149.48,149.28,149.36,10568.0,132.3546,132.4432,132.266,132.3369,10568.0
2020-09-16 10:30:00,149.33,149.43,149.16,149.18,13768.0,132.3103,132.3989,132.1597,132.1774,13768.0
2020-09-16 10:35:00,149.19,149.33,149.08,149.13,28124.0,132.1863,132.3103,132.0888,132.1331,28124.0
2020-09-16 10:40:00,149.16,149.56,149.15,149.25,28138.0,132.1597,132.5141,132.1508,132.2394,28138.0
2020-09-16 10:45:00,149.21,149.23,149.11,149.19,7730.0,132.204,132.2217,132.1154,132.1863,7730.0
2020-09-16 10:50:00,149.18,149.19,148.97,149.07,22001.0,132.1774,132.1863,131.9913,132.0799,22001.0
2020-09-16 10:55:00,149.05,149.09,148.86,148.95,17036.0,132.0622,132.0976,131.8939,131.9736,17036.0
2020-09-16 11:00:00,148.94,149.02,148.89,148.98,8992.0,131.9647,132.0356,131.9204,132.0002,8992.0
2020-09-16 11:05:00,148.96,149.3,148.93,149.21,19133.0,131.9825,132.2837,131.9559,132.204,19133.0
2020-09-16 11:10:00,149.2,149.28,149.05,149.11,8074.0,132.1951,132.266,132.0622,132.1154,8074.0
2020-09-16 11:15:00,149.11,149.24,149.06,149.13,9619.0,132.1154,132.2306,132.0711,132.1331,9619.0
2020-09-16 11:20:00,149.17,149.3,149.15,149.27,10864.0,132.1685,132.2837,132.1508,132.2571,10864.0
2020-09-16 11:25:00,149.26,149.28,149.17,149.23,7987.0,132.2483,132.266,132.1685,132.2217,7987.0
2020-09-16 11:30:00,149.21,149.21,149.05,149.11,8734.0,132.204,132.204,132.0622,132.1154,8734.0
2020-09-16 11:35:00,149.09,149.11,149.02,149.04,7570.0,132.0976,132.1154,132.0356,132.0533,7570.0
2020-09-16 11:40:00,149.08,149.18,149.06,149.15,7950.0,132.0888,132.1774,132.0711,132.1508,7950.0
2020-09-16 11:45:00,149.22,149.22,149.04,149.07,10840.0,132.2128,132.2128,132.0533,132.0799,10840.0
2020-09-16 11:50:00,149.05,149.08,148.92,148.92,8460.0,132.0622,132.0888,131.947,131.947,8460.0
2020-09-16 11:55:00,148.91,148.94,148.75,148.75,12970.0,131.9382,131.9647,131.7964,131.7964,12970.0
2020-09-16 12:00:00,148.78,148.87,148.67,148.74,29371.0,131.823,131.9027,131.7255,131.7875,29371.0
2020-09-16 12:05:00,148.73,148.76,148.55,148.6,16224.0,131.7787,131.8053,131.6192,131.6635,16224.0
2020-09-16 12:10:00,148.57,148.72,148.57,148.65,29012.0,131.6369,131.7698,131.6369,131.7078,29012.0
2020-09-16 12:15:00,148.65,148.65,148.59,148.62,16708.0,131.7078,131.7078,131.6546,131.6812,16708.0
2020-09-16 12:20:00,148.61,148.89,148.56,148.72,22971.0,131.6724,131.9204,131.6281,131.7698,22971.0
2020-09-16 12:25:00,148.72,148.78,148.68,148.75,6139.0,131.7698,131.823,131.7344,131.7964,6139.0
2020-09-16 12:30:00,148.75,148.75,148.64,148.69,7699.0,131.7964,131.7964,131.6989,131.7432,7699.0
2020-09-16 12:35:00,148.69,148.9,148.69,148.9,7319.0,131.7432,131.9293,131.7432,131.9293,7319.0
2020-09-16 12:40:00,148.88,148.96,148.85,148.86,9830.0,131.9116,131.9825,131.885,131.8939,9830.0
2020-09-16 12:45:00,148.87,148.92,148.7,148.72,6275.0,131.9027,131.947,131.7521,131.7698,6275.0
2020-09-16 12:50:00,148.71,148.76,148.71,148.73,6821.0,131.761,131.8053,131.761,131.7787,6821.0
2020-09-16 12:55:00,148.75,148.94,148.75,148.93,9722.0,131.7964,131.9647,131.7964,131.9559,9722.0
2020-09-16 13:00:00,148.92,148.92,148.75,148.77,8231.0,131.947,131.947,131.7964,131.8141,8231.0
2020-09-16 13:05:00,148.77,148.83,148.68,148.73,9243.0,131.8141,131.8673,131.7344,131.7787,9243.0
2020-09-16 13:10:00,148.74,148.82,148.72,148.8,5846.0,131.7875,131.8584,131.7698,131.8407,5846.0
2020-09-16 13:15:00,148.76,148.77,148.57,148.64,7343.0,131.8053,131.8141,131.6369,131.6989,7343.0
2020-09-16 13:20:00,148.62,148.63,148.43,148.45,7260.0,131.6812,131.6901,131.5129,131.5306,7260.0
2020-09-16 13:25:00,148.43,148.64,148.43,148.61,8722.0,131.5129,131.6989,131.5129,131.6724,8722.0
2020-09-16 13:30:00,148.66,148.73,148.51,148.72,10258.0,131.7167,131.7787,131.5838,131.7698,10258.0
2020-09-16 13:35:00,148.69,148.75,148.64,148.66,6987.0,131.7432,131.7964,131.6989,131.7167,6987.0
2020-09-16 13:40:00,148.66,148.7,148.56,148.59,8912.0,131.7167,131.7521,131.6281,131.6546,8912.0
2020-09-16 13:45:00,148.6,148.69,148.6,148.61,5077.0,131.6635,131.7432,131.6635,131.6724,5077.0
2020-09-16 13:50:00,148.59,148.65,148.56,148.6,8589.0,131.6546,131.7078,131.6281,131.6635,8589.0
2020-09-16 13:55:00,148.62,148.77,148.61,148.76,7374.0,131.6812,131.8141,131.6724,131.8053,7374.0
2020-09-16 14:00:00,148.8,148.88,148.64,148.69,12788.0,131.8407,131.9116,131.6989,131.7432,12788.0
2020-09-16 14:05:00,148.69,148.72,148.59,148.68,12789.0,131.7432,131.7698,131.6546,131.7344,12789.0
2020-09-16 14:10:00,148.76,148.89,148.67,148.86,9137.0,131.8053,131.9204,131.7255,131.8939,9137.0
2020-09-16 14:15:00,148.85,149.07,148.85,148.94,12649.0,131.885,132.0799,131.885,131.9647,12649.0
2020-09-16 14:20:00,148.96,149.18,148.95,149.18,13318.0,131.9825,132.1774,131.9736,132.1774,13318.0
2020-09-16 14:25:00,149.22,149.23,149.16,149.18,18354.0,132.2128,132.2217,132.1597,132.1774,18354.0
2020-09-16 14:30:00,149.19,149.32,149.12,149.25,18054.0,132.1863,132.3014,132.1242,132.2394,18054.0
2020-09-16 14:35:00,149.24,149.51,149.17,149.48,12929.0,132.2306,132.4698,132.1685,132.4432,12929.0
2020-09-16 14:40:00,149.46,149.55,149.41,149.45,13040.0,132.4255,132.5052,132.3812,132.4166,13040.0
2020-09-16 14:45:00,149.47,149.47,149.21,149.37,17311.0,132.4343,132.4343,132.204,132.3457,17311.0
2020-09-16 14:50:00,149.38,149.38,149.02,149.06,20141.0,132.3546,132.3546,132.0356,132.0711,20141.0
2020-09-16 14:55:00,149.05,149.09,148.9,149.09,10549.0,132.0622,132.0976,131.9293,132.0976,10549.0
2020-09-16 15:00:00,149.06,149.33,149.06,149.28,19214.0,132.0711,132.3103,132.0711,132.266,19214.0
2020-09-16 15:05:00,149.26,149.26,148.93,148.94,18449.0,132.2483,132.2483,131.9559,131.9647,18449.0
2020-09-16 15:10:00,148.96,148.99,148.42,148.52,20441.0,131.9825,132.009,131.504,131.5926,20441.0
2020-09-16 15:15:00,148.51,148.56,148.26,148.56,22330.0,131.5838,131.6281,131.3622,131.6281,22330.0
2020-09-16 15:20:00,148.52,148.58,148.25,148.27,17244.0,131.5926,131.6458,131.3534,131.3711,17244.0
2020-09-16 15:25:00,148.28,148.4,148.16,148.23,13452.0,131.38,131.4863,131.2736,131.3357,13452.0
2020-09-16 15:30:00,148.21,148.28,147.98,148.26,30737.0,131.3179,131.38,131.1142,131.3622,30737.0
2020-09-16 15:35:00,148.3,148.54,148.3,148.37,28371.0,131.3977,131.6103,131.3977,131.4597,28371.0
2020-09-16 15:40:00,148.37,148.64,148.26,148.64,30048.0,131.4597,131.6989,131.3622,131.6989,30048.0
2020-09-16 15:45:00,148.64,148.87,148.55,148.71,33232.0,131.6989,131.9027,131.6192,131.761,33232.0
2020-09-16 15:50:00,148.72,148.79,148.16,148.21,47581.0,131.7698,131.8318,131.2736,131.3179,47581.0
2020-09-16 15:55:00,148.23,148.26,147.91,147.99,79445.0,131.3357,131.3622,131.0521,131.123,79445.0
2020-09-17 09:30:00,147.39,147.49,146.82,147.31,89199.0,130.5914,130.68,130.0864,130.5205,89199.0
2020-09-17 09:35:00,147.38,147.38,146.55,146.75,29772.0,130.5825,130.5825,129.8471,130.0243,29772.0
2020-09-17 09:40:00,146.83,147.4,146.76,147.25,11338.0,130.0952,130.6003,130.0332,130.4674,11338.0
2020-09-17 09:45:00,147.26,147.89,147.23,147.73,9842.0,130.4762,131.0344,130.4496,130.8927,9842.0
2020-09-17 09:50:00,147.79,148.75,147.78,148.39,19803.0,130.9458,131.7964,130.937,131.4774,19803.0
2020-09-17 09:55:00,148.35,148.57,148.16,148.36,39003.0,131.442,131.6369,131.2736,131.4508,39003.0
2020-09-17 10:00:00,148.38,148.77,148.02,148.13,15586.0,131.4686,131.8141,131.1496,131.2471,15586.0
2020-09-17 10:05:00,148.14,148.37,148.08,148.19,18558.0,131.2559,131.4597,131.2028,131.3002,18558.0
2020-09-17 10:10:00,148.15,148.46,148.06,148.32,13410.0,131.2648,131.5395,131.185,131.4154,13410.0
2020-09-17 10:15:00,148.26,148.53,148.16,148.44,10111.0,131.3622,131.6015,131.2736,131.5217,10111.0
2020-09-17 10:20:00,148.42,148.51,148.11,148.27,17408.0,131.504,131.5838,131.2293,131.3711,17408.0
2020-09-17 10:25:00,148.29,148.68,148.29,148.65,20641.0,131.3888,131.7344,131.3888,131.7078,20641.0
2020-09-17 10:30:00,148.65,148.75,148.33,148.44,25804.0,131.7078,131.7964,131.4243,131.5217,25804.0
2020-09-17 10:35:00,148.46,148.46,148.0,148.05,28435.0,131.5395,131.5395,131.1319,131.1762,28435.0
2020-09-17 10:40:00,148.04,148.22,147.87,148.19,17197.0,131.1673,131.3268,131.0167,131.3002,17197.0
2020-09-17 10:45:00,148.21,148.33,148.14,148.18,19520.0,131.3179,131.4243,131.2559,131.2914,19520.0
2020-09-17 10:50:00,148.2,148.53,148.17,148.46,14507.0,131.3091,131.6015,131.2825,131.5395,14507.0
2020-09-17 10:55:00,148.43,148.43,148.15,148.19,20429.0,131.5129,131.5129,131.2648,131.3002,20429.0
2020-09-17 11:00:00,148.2,148.47,148.2,148.35,11388.0,131.3091,131.5483,131.3091,131.442,11388.0
2020-09-17 11:05:00,148.37,148.38,148.13,148.18,6219.0,131.4597,131.4686,131.2471,131.2914,6219.0
2020-09-17 11:10:00,148.19,148.33,148.11,148.26,12028.0,131.3002,131.4243,131.2293,131.3622,12028.0
2020-09-17 11:15:00,148.26,148.64,148.25,148.6,17454.0,131.3622,131.6989,131.3534,131.6635,17454.0
2020-09-17 11:20:00,148.6,148.77,148.47,148.59,17471.0,131.6635,131.8141,131.5483,131.6546,17471.0
2020-09-17 11:25:00,148.56,148.58,148.17,148.23,9361.0,131.6281,131.6458,131.2825,131.3357,9361.0
2020-09-17 11:30:00,148.24,148.51,148.14,148.41,7338.0,131.3445,131.5838,131.2559,131.4952,7338.0
2020-09-17 11:35:00,148.42,148.53,148.2,148.21,12763.0,131.504,131.6015,131.3091,131.3179,12763.0
2020-09-17 11:40:00,148.21,148.32,148.06,148.09,9664.0,131.3179,131.4154,131.185,131.2116,9664.0
2020-09-17 11:45:00,148.09,148.1,147.92,147.93,11867.0,131.2116,131.2205,131.061,131.0699,11867.0
2020-09-17 11:50:00,147.93,147.95,147.78,147.81,9043.0,131.0699,131.0876,130.937,130.9635,9043.0
2020-09-17 11:55:00,147.84,147.92,147.6,147.87,12313.0,130.9901,131.061,130.7775,131.0167,12313.0
2020-09-17 12:00:00,147.82,147.86,147.63,147.64,10640.0,130.9724,131.0078,130.804,130.8129,10640.0
2020-09-17 12:05:00,147.64,147.77,147.3,147.38,21560.0,130.8129,130.9281,130.5117,130.5825,21560.0
2020-09-17 12:10:00,147.41,147.65,147.27,147.65,19360.0,130.6091,130.8218,130.4851,130.8218,19360.0
2020-09-17 12:15:00,147.66,147.73,147.5,147.55,36587.0,130.8306,130.8927,130.6889,130.7332,36587.0
2020-09-17 12:20:00,147.51,147.51,147.13,147.27,39365.0,130.6977,130.6977,130.361,130.4851,39365.0
2020-09-17 12:25:00,147.29,147.56,147.25,147.48,33183.0,130.5028,130.742,130.4674,130.6711,33183.0
2020-09-17 12:30:00,147.54,147.66,147.36,147.63,20334.0,130.7243,130.8306,130.5648,130.804,20334.0
2020-09-17 12:35:00,147.65,147.81,147.59,147.69,9753.0,130.8218,130.9635,130.7686,130.8572,9753.0
2020-09-17 12:40:00,147.65,147.68,147.38,147.57,22755.0,130.8218,130.8484,130.5825,130.7509,22755.0
2020-09-17 12:45:00,147.57,147.68,147.39,147.68,5649.0,130.7509,130.8484,130.5914,130.8484,5649.0
2020-09-17 12:50:00,147.55,147.8,147.55,147.64,9057.0,130.7332,130.9547,130.7332,130.8129,9057.0
2020-09-17 12:55:00,147.61,147.85,147.59,147.83,12863.0,130.7863,130.999,130.7686,130.9813,12863.0
2020-09-17 13:00:00,147.76,147.87,147.71,147.71,7103.0,130.9192,131.0167,130.8749,130.8749,7103.0
2020-09-17 13:05:00,147.71,147.78,147.6,147.68,5491.0,130.8749,130.937,130.7775,130.8484,5491.0
2020-09-17 13:10:00,147.68,147.74,147.59,147.67,7909.0,130.8484,130.9015,130.7686,130.8395,7909.0
2020-09-17 13:15:00,147.7,147.77,147.51,147.6,6675.0,130.8661,130.9281,130.6977,130.7775,6675.0
2020-09-17 13:20:00,147.61,147.74,147.58,147.71,6056.0,130.7863,130.9015,130.7597,130.8749,6056.0
2020-09-17 13:25:00,147.73,147.95,147.66,147.83,18596.0,130.8927,131.0876,130.8306,130.9813,18596.0
2020-09-17 13:30:00,147.86,148.04,147.79,148.04,7931.0,131.0078,131.1673,130.9458,131.1673,7931.0
2020-09-17 13:35:00,148.03,148.15,148.01,148.12,13133.0,131.1585,131.2648,131.1407,131.2382,13133.0
2020-09-17 13:40:00,148.13,148.14,147.81,147.85,8594.0,131.2471,131.2559,130.9635,130.999,8594.0
2020-09-17 13:45:00,147.83,148.0,147.75,148.0,6535.0,130.9813,131.1319,130.9104,131.1319,6535.0
2020-09-17 13:50:00,147.95,148.03,147.87,147.88,9863.0,131.0876,131.1585,131.0167,131.0256,9863.0
2020-09-17 13:55:00,147.88,147.9,147.71,147.73,5569.0,131.0256,131.0433,130.8749,130.8927,5569.0
2020-09-17 14:00:00,147.74,147.9,147.71,147.87,5933.0,130.9015,131.0433,130.8749,131.0167,5933.0
2020-09-17 14:05:00,147.85,148.02,147.85,147.95,4351.0,130.999,131.1496,130.999,131.0876,4351.0
2020-09-17 14:10:00,147.95,148.05,147.92,147.93,8701.0,131.0876,131.1762,131.061,131.0699,8701.0
2020-09-17 14:15:00,147.93,148.08,147.91,148.04,9278.0,131.0699,131.2028,131.0521,131.1673,9278.0
2020-09-17 14:20:00,148.05,148.06,147.87,147.88,6302.0,131.1762,131.185,131.0167,131.0256,6302.0
2020-09-17 14:25:00,147.89,147.92,147.54,147.54,8765.0,131.0344,131.061,130.7243,130.7243,8765.0
2020-09-17 14:30:00,147.5,147.63,147.43,147.54,17492.0,130.6889,130.804,130.6268,130.7243,17492.0
2020-09-17 14:35:00,147.54,147.54,147.35,147.38,9732.0,130.7243,130.7243,130.556,130.5825,9732.0
2020-09-17 14:40:00,147.4,147.45,147.32,147.38,9971.0,130.6003,130.6446,130.5294,130.5825,9971.0
2020-09-17 14:45:00,147.37,147.52,147.35,147.42,6486.0,130.5737,130.7066,130.556,130.618,6486.0
2020-09-17 14:50:00,147.43,147.63,147.42,147.6,9378.0,130.6268,130.804,130.618,130.7775,9378.0
2020-09-17 14:55:00,147.59,147.74,147.4,147.4,5686.0,130.7686,130.9015,130.6003,130.6003,5686.0
2020-09-17 15:00:00,147.41,147.44,147.17,147.21,9958.0,130.6091,130.6357,130.3965,130.4319,9958.0
2020-09-17 15:05:00,147.16,147.29,147.12,147.28,8484.0,130.3876,130.5028,130.3522,130.4939,8484.0
2020-09-17 15:10:00,147.3,147.58,147.28,147.46,27632.0,130.5117,130.7597,130.4939,130.6534,27632.0
2020-09-17 15:15:00,147.45,147.48,147.18,147.25,16593.0,130.6446,130.6711,130.4053,130.4674,16593.0
2020-09-17 15:20:00,147.23,147.38,147.21,147.22,10331.0,130.4496,130.5825,130.4319,130.4408,10331.0
2020-09-17 15:25:00,147.2,147.21,147.06,147.14,15564.0,130.4231,130.4319,130.299,130.3699,15564.0
2020-09-17 15:30:00,147.08,147.61,147.07,147.53,21802.0,130.3167,130.7863,130.3079,130.7154,21802.0
2020-09-17 15:35:00,147.58,147.89,147.56,147.89,17903.0,130.7597,131.0344,130.742,131.0344,17903.0
2020-09-17 15:40:00,147.91,148.0,147.66,147.66,14069.0,131.0521,131.1319,130.8306,130.8306,14069.0
2020-09-17 15:45:00,147.67,147.76,147.47,147.73,27746.0,130.8395,130.9192,130.6623,130.8927,27746.0
2020-09-17 15:50:00,147.75,147.96,147.67,147.72,33547.0,130.9104,131.0964,130.8395,130.8838,33547.0
2020-09-17 15:55:00,147.71,147.8,147.46,147.62,129447.0,130.8749,130.9547,130.6534,130.7952,129447.0
2020-09-18 09:30:00,147.72,148.08,147.26,147.75,378856.0,130.8838,131.2028,130.4762,130.9104,378856.0
2020-09-18 09:35:00,147.75,147.79,147.31,147.39,11022.0,130.9104,130.9458,130.5205,130.5914,11022.0
2020-09-18 09:40:00,147.38,148.15,147.38,148.15,13476.0,130.5825,131.2648,130.5825,131.2648,13476.0
2020-09-18 09:45:00,148.07,148.12,147.59,147.73,12769.0,131.1939,131.2382,130.7686,130.8927,12769.0
2020-09-18 09:50:00,147.74,148.09,147.61,148.09,10751.0,130.9015,131.2116,130.7863,131.2116,10751.0
2020-09-18 09:55:00,148.09,148.47,148.02,148.37,33234.0,131.2116,131.5483,131.1496,131.4597,33234.0
2020-09-18 10:00:00,148.36,148.57,148.3,148.53,28018.0,131.4508,131.6369,131.3977,131.6015,28018.0
2020-09-18 10:05:00,148.53,148.81,148.48,148.77,16644.0,131.6015,131.8496,131.5572,131.8141,16644.0
2020-09-18 10:10:00,148.74,148.91,148.64,148.75,40046.0,131.7875,131.9382,131.6989,131.7964,40046.0
2020-09-18 10:15:00,148.7,148.83,148.35,148.67,29016.0,131.7521,131.8673,131.442,131.7255,29016.0
2020-09-18 10:20:00,148.66,148.87,148.39,148.75,24892.0,131.7167,131.9027,131.4774,131.7964,24892.0
2020-09-18 10:25:00,148.73,148.93,148.65,148.9,19682.0,131.7787,131.9559,131.7078,131.9293,19682.0
2020-09-18 10:30:00,148.92,148.95,148.72,148.78,17563.0,131.947,131.9736,131.7698,131.823,17563.0
2020-09-18 10:35:00,148.76,148.95,148.66,148.89,23110.0,131.8053,131.9736,131.7167,131.9204,23110.0
2020-09-18 10:40:00,148.91,149.14,148.8,149.09,24249.0,131.9382,132.1419,131.8407,132.0976,24249.0
2020-09-18 10:45:00,149.1,149.19,148.99,149.13,22548.0,132.1065,132.1863,132.009,132.1331,22548.0
2020-09-18 10:50:00,149.14,149.19,148.69,148.7,22873.0,132.1419,132.1863,131.7432,131.7521,22873.0
2020-09-18 10:55:00,148.75,148.77,148.52,148.57,16168.0,131.7964,131.8141,131.5926,131.6369,16168.0
2020-09-18 11:00:00,148.65,148.75,148.51,148.66,13437.0,131.7078,131.7964,131.5838,131.7167,13437.0
2020-09-18 11:05:00,148.68,148.88,148.66,148.83,20272.0,131.7344,131.9116,131.7167,131.8673,20272.0
2020-09-18 11:10:00,148.87,148.94,148.65,148.75,17587.0,131.9027,131.9647,131.7078,131.7964,17587.0
2020-09-18 11:15:00,148.8,148.99,148.79,148.82,15109.0,131.8407,132.009,131.8318,131.8584,15109.0
2020-09-18 11:20:00,148.82,149.18,148.79,149.14,24633.0,131.8584,132.1774,131.8318,132.1419,24633.0
2020-09-18 11:25:00,149.11,149.43,149.07,149.23,28236.0,132.1154,132.3989,132.0799,132.2217,28236.0
2020-09-18 11:30:00,149.28,149.35,149.02,149.02,16850.0,132.266,132.328,132.0356,132.0356,16850.0
2020-09-18 11:35:00,149.04,149.22,149.01,149.22,12153.0,132.0533,132.2128,132.0268,132.2128,12153.0
2020-09-18 11:40:00,149.18,149.23,149.0,149.02,15577.0,132.1774,132.2217,132.0179,132.0356,15577.0
2020-09-18 11:45:00,149.02,149.41,149.02,149.35,14847.0,132.0356,132.3812,132.0356,132.328,14847.0
2020-09-18 11:50:00,149.39,149.47,149.27,149.43,14158.0,132.3635,132.4343,132.2571,132.3989,14158.0
2020-09-18 11:55:00,149.41,149.47,149.28,149.33,11259.0,132.3812,132.4343,132.266,132.3103,11259.0
2020-09-18 12:00:00,149.33,149.43,149.28,149.31,9315.0,132.3103,132.3989,132.266,132.2926,9315.0
2020-09-18 12:05:00,149.31,149.52,149.27,149.46,19476.0,132.2926,132.4786,132.2571,132.4255,19476.0
2020-09-18 12:10:00,149.45,149.52,149.33,149.35,28691.0,132.4166,132.4786,132.3103,132.328,28691.0
2020-09-18 12:15:00,149.34,149.34,149.05,149.1,12730.0,132.3192,132.3192,132.0622,132.1065,12730.0
2020-09-18 12:20:00,149.12,149.14,148.91,148.98,11149.0,132.1242,132.1419,131.9382,132.0002,11149.0
2020-09-18 12:25:00,148.95,149.15,148.95,149.05,13277.0,131.9736,132.1508,131.9736,132.0622,13277.0
2020-09-18 12:30:00,149.05,149.05,148.73,148.77,11850.0,132.0622,132.0622,131.7787,131.8141,11850.0
2020-09-18 12:35:00,148.74,148.84,148.6,148.61,25627.0,131.7875,131.8761,131.6635,131.6724,25627.0
2020-09-18 12:40:00,148.6,148.72,148.31,148.41,19198.0,131.6635,131.7698,131.4065,131.4952,19198.0
2020-09-18 12:45:00,148.43,148.57,148.41,148.51,8767.0,131.5129,131.6369,131.4952,131.5838,8767.0
2020-09-18 12:50:00,148.47,148.6,148.43,148.55,10892.0,131.5483,131.6635,131.5129,131.6192,10892.0
2020-09-18 12:55:00,148.56,148.77,148.56,148.77,9927.0,131.6281,131.8141,131.6281,131.8141,9927.0
2020-09-18 13:00:00,148.77,148.83,148.63,148.74,7378.0,131.8141,131.8673,131.6901,131.7875,7378.0
2020-09-18 13:05:00,148.69,148.71,148.44,148.5,10728.0,131.7432,131.761,131.5217,131.5749,10728.0
2020-09-18 13:10:00,148.48,148.67,148.41,148.61,12352.0,131.5572,131.7255,131.4952,131.6724,12352.0
2020-09-18 13:15:00,148.59,148.6,148.41,148.48,13437.0,131.6546,131.6635,131.4952,131.5572,13437.0
2020-09-18 13:20:00,148.45,148.47,148.28,148.28,13136.0,131.5306,131.5483,131.38,131.38,13136.0
2020-09-18 13:25:00,148.29,148.3,148.03,148.03,19747.0,131.3888,131.3977,131.1585,131.1585,19747.0
2020-09-18 13:30:00,148.01,148.01,147.49,147.98,22010.0,131.1407,131.1407,130.68,131.1142,22010.0
2020-09-18 13:35:00,147.98,148.02,147.7,147.97,11224.0,131.1142,131.1496,130.8661,131.1053,11224.0
2020-09-18 13:40:00,147.98,148.1,147.84,147.92,14699.0,131.1142,131.2205,130.9901,131.061,14699.0
2020-09-18 13:45:00,147.9,147.97,147.78,147.78,10554.0,131.0433,131.1053,130.937,130.937,10554.0
2020-09-18 13:50:00,147.82,147.92,147.74,147.91,6222.0,130.9724,131.061,130.9015,131.0521,6222.0
2020-09-18 13:55:00,147.88,147.95,147.78,147.86,13622.0,131.0256,131.0876,130.937,131.0078,13622.0
2020-09-18 14:00:00,147.87,147.91,147.75,147.9,11205.0,131.0167,131.0521,130.9104,131.0433,11205.0
2020-09-18 14:05:00,147.86,147.99,147.85,147.92,10055.0,131.0078,131.123,130.999,131.061,10055.0
2020-09-18 14:10:00,147.9,148.01,147.88,147.91,13084.0,131.0433,131.1407,131.0256,131.0521,13084.0
2020-09-18 14:15:00,147.92,147.95,147.49,147.52,16853.0,131.061,131.0876,130.68,130.7066,16853.0
2020-09-18 14:20:00,147.53,147.75,147.53,147.61,19639.0,130.7154,130.9104,130.7154,130.7863,19639.0
2020-09-18 14:25:00,147.61,147.69,147.5,147.57,15314.0,130.7863,130.8572,130.6889,130.7509,15314.0
2020-09-18 14:30:00,147.57,147.64,147.48,147.59,10015.0,130.7509,130.8129,130.6711,130.7686,10015.0
2020-09-18 14:35:00,147.6,147.72,147.6,147.71,10453.0,130.7775,130.8838,130.7775,130.8749,10453.0
2020-09-18 14:40:00,147.74,147.81,147.59,147.64,16391.0,130.9015,130.9635,130.7686,130.8129,16391.0
2020-09-18 14:45:00,147.67,147.86,147.67,147.79,9280.0,130.8395,131.0078,130.8395,130.9458,9280.0
2020-09-18 14:50:00,147.79,147.83,147.64,147.69,10533.0,130.9458,130.9813,130.8129,130.8572,10533.0
2020-09-18 14:55:00,147.69,147.9,147.61,147.9,17957.0,130.8572,131.0433,130.7863,131.0433,17957.0
2020-09-18 15:00:00,147.94,148.1,147.89,148.09,11866.0,131.0787,131.2205,131.0344,131.2116,11866.0
2020-09-18 15:05:00,148.09,148.13,148.0,148.1,11324.0,131.2116,131.2471,131.1319,131.2205,11324.0
2020-09-18 15:10:00,148.11,148.16,148.03,148.03,15657.0,131.2293,131.2736,131.1585,131.1585,15657.0
2020-09-18 15:15:00,148.05,148.26,148.05,148.24,21710.0,131.1762,131.3622,131.1762,131.3445,21710.0
2020-09-18 15:20:00,148.25,148.28,148.07,148.28,13756.0,131.3534,131.38,131.1939,131.38,13756.0
2020-09-18 15:25:00,148.3,148.59,148.3,148.53,25459.0,131.3977,131.6546,131.3977,131.6015,25459.0
2020-09-18 15:30:00,148.54,148.69,148.44,148.56,21762.0,131.6103,131.7432,131.5217,131.6281,21762.0
2020-09-18 15:35:00,148.57,148.98,148.57,148.87,39567.0,131.6369,132.0002,131.6369,131.9027,39567.0
2020-09-18 15:40:00,148.88,149.02,148.73,148.74,61063.0,131.9116,132.0356,131.7787,131.7875,61063.0
2020-09-18 15:45:00,148.74,149.14,148.73,149.05,51596.0,131.7875,132.1419,131.7787,132.0622,51596.0
2020-09-18 15:50:00,149.05,149.05,148.6,148.88,64391.0,132.0622,132.0622,131.6635,131.9116,64391.0
2020-09-18 15:55:00,148.88,149.2,148.79,148.79,133761.0,131.9116,132.1951,131.8318,131.8318,133761.0
2020-09-21 09:30:00,148.45,148.74,148.01,148.02,82043.0,131.5306,131.7875,131.1407,131.1496,82043.0
2020-09-21 09:35:00,148.05,148.31,147.75,147.99,24970.0,131.1762,131.4065,130.9104,131.123,24970.0
2020-09-21 09:40:00,148.09,148.7,147.62,148.57,38407.0,131.2116,131.7521,130.7952,131.6369,38407.0
2020-09-21 09:45:00,148.51,148.57,148.12,148.17,57375.0,131.5838,131.6369,131.2382,131.2825,57375.0
2020-09-21 09:50:00,148.17,148.36,148.02,148.3,40957.0,131.2825,131.4508,131.1496,131.3977,40957.0
2020-09-21 09:55:00,148.26,148.79,148.25,148.71,31509.0,131.3622,131.8318,131.3534,131.761,31509.0
2020-09-21 10:00:00,148.7,148.72,147.72,148.02,43999.0,131.7521,131.7698,130.8838,131.1496,43999.0
2020-09-21 10:05:00,147.98,148.26,147.78,148.25,27812.0,131.1142,131.3622,130.937,131.3534,27812.0
2020-09-21 10:10:00,148.26,148.59,148.26,148.41,21904.0,131.3622,131.6546,131.3622,131.4952,21904.0
2020-09-21 10:15:00,148.4,148.51,148.13,148.3,31774.0,131.4863,131.5838,131.2471,131.3977,31774.0
2020-09-21 10:20:00,148.27,148.39,148.02,148.39,31487.0,131.3711,131.4774,131.1496,131.4774,31487.0
2020-09-21 10:25:00,148.38,148.4,147.96,148.11,38955.0,131.4686,131.4863,131.0964,131.2293,38955.0
2020-09-21 10:30:00,148.11,148.2,148.0,148.09,14159.0,131.2293,131.3091,131.1319,131.2116,14159.0
2020-09-21 10:35:00,148.09,148.11,147.61,147.63,24218.0,131.2116,131.2293,130.7863,130.804,24218.0
2020-09-21 10:40:00,147.63,148.14,147.59,147.98,20917.0,130.804,131.2559,130.7686,131.1142,20917.0
2020-09-21 10:45:00,147.95,148.2,147.93,148.12,22632.0,131.0876,131.3091,131.0699,131.2382,22632.0
2020-09-21 10:50:00,148.09,148.11,147.76,147.93,12731.0,131.2116,131.2293,130.9192,131.0699,12731.0
2020-09-21 10:55:00,147.91,147.92,147.48,147.48,12593.0,131.0521,131.061,130.6711,130.6711,12593.0
2020-09-21 11:00:00,147.49,147.58,147.4,147.49,15676.0,130.68,130.7597,130.6003,130.68,15676.0
2020-09-21 11:05:00,147.47,147.47,147.19,147.35,19212.0,130.6623,130.6623,130.4142,130.556,19212.0
2020-09-21 11:10:00,147.32,147.35,147.01,147.12,11669.0,130.5294,130.556,130.2547,130.3522,11669.0
2020-09-21 11:15:00,147.13,147.13,146.74,146.85,9807.0,130.361,130.361,130.0155,130.1129,9807.0
2020-09-21 11:20:00,146.88,147.11,146.88,146.93,12546.0,130.1395,130.3433,130.1395,130.1838,12546.0
2020-09-21 11:25:00,146.92,147.02,146.73,146.87,18973.0,130.175,130.2636,130.0066,130.1307,18973.0
2020-09-21 11:30:00,146.84,146.9,146.58,146.58,15023.0,130.1041,130.1573,129.8737,129.8737,15023.0
2020-09-21 11:35:00,146.6,147.02,146.45,146.87,19040.0,129.8914,130.2636,129.7585,130.1307,19040.0
2020-09-21 11:40:00,146.87,147.16,146.82,146.96,12003.0,130.1307,130.3876,130.0864,130.2104,12003.0
2020-09-21 11:45:00,146.98,147.34,146.94,147.28,11956.0,130.2281,130.5471,130.1927,130.4939,11956.0
2020-09-21 11:50:00,147.26,147.47,147.23,147.42,11380.0,130.4762,130.6623,130.4496,130.618,11380.0
2020-09-21 11:55:00,147.39,147.45,147.28,147.34,14618.0,130.5914,130.6446,130.4939,130.5471,14618.0
2020-09-21 12:00:00,147.33,147.57,147.32,147.56,9348.0,130.5382,130.7509,130.5294,130.742,9348.0
2020-09-21 12:05:00,147.56,147.82,147.54,147.66,10865.0,130.742,130.9724,130.7243,130.8306,10865.0
2020-09-21 12:10:00,147.67,147.67,147.42,147.46,7985.0,130.8395,130.8395,130.618,130.6534,7985.0
2020-09-21 12:15:00,147.47,147.54,147.34,147.54,7791.0,130.6623,130.7243,130.5471,130.7243,7791.0
2020-09-21 12:20:00,147.56,147.61,147.43,147.52,13969.0,130.742,130.7863,130.6268,130.7066,13969.0
2020-09-21 12:25:00,147.49,147.58,147.45,147.53,61688.0,130.68,130.7597,130.6446,130.7154,61688.0
2020-09-21 12:30:00,147.56,147.77,147.49,147.77,71444.0,130.742,130.9281,130.68,130.9281,71444.0
2020-09-21 12:35:00,147.77,148.2,147.74,148.05,24859.0,130.9281,131.3091,130.9015,131.1762,24859.0
2020-09-21 12:40:00,148.08,148.32,147.87,147.9,16764.0,131.2028,131.4154,131.0167,131.0433,16764.0
2020-09-21 12:45:00,147.88,147.94,147.7,147.91,14358.0,131.0256,131.0787,130.8661,131.0521,14358.0
2020-09-21 12:50:00,147.86,147.86,147.69,147.78,17538.0,131.0078,131.0078,130.8572,130.937,17538.0
2020-09-21 12:55:00,147.78,147.89,147.66,147.81,28971.0,130.937,131.0344,130.8306,130.9635,28971.0
2020-09-21 13:00:00,147.83,147.85,147.38,147.54,21452.0,130.9813,130.999,130.5825,130.7243,21452.0
2020-09-21 13:05:00,147.52,147.68,147.38,147.66,10115.0,130.7066,130.8484,130.5825,130.8306,10115.0
2020-09-21 13:10:00,147.63,147.89,147.55,147.83,8505.0,130.804,131.0344,130.7332,130.9813,8505.0
2020-09-21 13:15:00,147.85,148.07,147.76,148.03,13692.0,130.999,131.1939,130.9192,131.1585,13692.0
2020-09-21 13:20:00,148.02,148.16,147.95,148.08,17603.0,131.1496,131.2736,131.0876,131.2028,17603.0
2020-09-21 13:25:00,148.1,148.13,147.94,148.13,11406.0,131.2205,131.2471,131.0787,131.2471,11406.0
2020-09-21 13:30:00,148.09,148.44,148.07,148.3,17838.0,131.2116,131.5217,131.1939,131.3977,17838.0
2020-09-21 13:35:00,148.31,148.43,148.21,148.39,11374.0,131.4065,131.5129,131.3179,131.4774,11374.0
2020-09-21 13:40:00,148.39,148.41,148.27,148.31,12465.0,131.4774,131.4952,131.3711,131.4065,12465.0
2020-09-21 13:45:00,148.29,148.38,148.17,148.22,13254.0,131.3888,131.4686,131.2825,131.3268,13254.0
2020-09-21 13:50:00,148.24,148.38,148.2,148.25,15110.0,131.3445,131.4686,131.3091,131.3534,15110.0
2020-09-21 13:55:00,148.2,148.36,148.1,148.29,10045.0,131.3091,131.4508,131.2205,131.3888,10045.0
2020-09-21 14:00:00,148.27,148.47,148.19,148.44,13646.0,131.3711,131.5483,131.3002,131.5217,13646.0
2020-09-21 14:05:00,148.4,148.4,148.04,148.22,18026.0,131.4863,131.4863,131.1673,131.3268,18026.0
2020-09-21 14:10:00,148.24,148.29,148.15,148.25,14007.0,131.3445,131.3888,131.2648,131.3534,14007.0
2020-09-21 14:15:00,148.3,148.5,148.18,148.18,31296.0,131.3977,131.5749,131.2914,131.2914,31296.0
2020-09-21 14:20:00,148.18,148.41,148.18,148.32,10198.0,131.2914,131.4952,131.2914,131.4154,10198.0
2020-09-21 14:25:00,148.29,148.47,148.29,148.38,11494.0,131.3888,131.5483,131.3888,131.4686,11494.0
2020-09-21 14:30:00,148.37,148.4,148.04,148.13,15411.0,131.4597,131.4863,131.1673,131.2471,15411.0
2020-09-21 14:35:00,148.11,148.15,147.99,148.15,10577.0,131.2293,131.2648,131.123,131.2648,10577.0
2020-09-21 14:40:00,148.15,148.25,148.08,148.13,15436.0,131.2648,131.3534,131.2028,131.2471,15436.0
2020-09-21 14:45:00,148.11,148.33,148.11,148.21,13019.0,131.2293,131.4243,131.2293,131.3179,13019.0
2020-09-21 14:50:00,148.22,148.41,148.2,148.4,15308.0,131.3268,131.4952,131.3091,131.4863,15308.0
2020-09-21 14:55:00,148.4,148.63,148.3,148.51,21594.0,131.4863,131.6901,131.3977,131.5838,21594.0
2020-09-21 15:00:00,148.52,148.95,148.48,148.91,31824.0,131.5926,131.9736,131.5572,131.9382,31824.0
2020-09-21 15:05:00,148.91,148.99,148.75,148.96,30301.0,131.9382,132.009,131.7964,131.9825,30301.0
2020-09-21 15:10:00,148.96,149.18,148.87,149.05,33864.0,131.9825,132.1774,131.9027,132.0622,33864.0
2020-09-21 15:15:00,149.05,149.16,148.86,149.13,30306.0,132.0622,132.1597,131.8939,132.1331,30306.0
2020-09-21 15:20:00,149.15,149.32,148.96,149.32,26971.0,132.1508,132.3014,131.9825,132.3014,26971.0
2020-09-21 15:25:00,149.31,149.31,148.98,149.07,25183.0,132.2926,132.2926,132.0002,132.0799,25183.0
2020-09-21 15:30:00,149.07,149.1,148.75,148.92,33213.0,132.0799,132.1065,131.7964,131.947,33213.0
2020-09-21 15:35:00,148.94,149.33,148.91,149.25,39211.0,131.9647,132.3103,131.9382,132.2394,39211.0
2020-09-21 15:40:00,149.26,149.27,149.07,149.24,37328.0,132.2483,132.2571,132.0799,132.2306,37328.0
2020-09-21 15:45:00,149.25,149.34,149.07,149.18,40494.0,132.2394,132.3192,132.0799,132.1774,40494.0
2020-09-21 15:50:00,149.19,149.67,149.17,149.55,63173.0,132.1863,132.6115,132.1685,132.5052,63173.0
2020-09-21 15:55:00,149.55,149.99,149.55,149.9,162113.0,132.5052,132.8951,132.5052,132.8153,162113.0
2020-09-22 09:30:00,151.15,152.31,150.93,152.31,169438.0,133.9229,134.9507,133.7279,134.9507,169438.0
2020-09-22 09:35:00,152.29,152.73,151.73,152.12,113289.0,134.9329,135.3228,134.4368,134.7823,113289.0
2020-09-22 09:40:00,152.12,152.41,151.56,151.76,100705.0,134.7823,135.0393,134.2861,134.4633,100705.0
2020-09-22 09:45:00,151.77,151.94,151.64,151.81,32171.0,134.4722,134.6228,134.357,134.5076,32171.0
2020-09-22 09:50:00,151.76,152.1,151.76,151.82,67860.0,134.4633,134.7646,134.4633,134.5165,67860.0
2020-09-22 09:55:00,151.89,152.26,151.56,151.64,44127.0,134.5785,134.9064,134.2861,134.357,44127.0
2020-09-22 10:00:00,151.62,152.37,151.42,152.26,76625.0,134.3393,135.0038,134.1621,134.9064,76625.0
2020-09-22 10:05:00,152.26,152.48,151.75,152.03,30254.0,134.9064,135.1013,134.4545,134.7026,30254.0
2020-09-22 10:10:00,151.99,152.1,151.88,152.03,22374.0,134.6671,134.7646,134.5697,134.7026,22374.0
2020-09-22 10:15:00,152.01,152.25,151.94,152.09,23700.0,134.6848,134.8975,134.6228,134.7557,23700.0
2020-09-22 10:20:00,152.11,153.3,152.05,153.24,415224.0,134.7734,135.8278,134.7203,135.7747,415224.0
2020-09-22 10:25:00,153.26,153.48,152.56,152.83,63287.0,135.7924,135.9873,135.1722,135.4114,63287.0
2020-09-22 10:30:00,152.79,152.79,152.34,152.53,50115.0,135.3759,135.3759,134.9772,135.1456,50115.0
2020-09-22 10:35:00,152.54,153.1,152.5,153.01,36609.0,135.1544,135.6506,135.119,135.5709,36609.0
2020-09-22 10:40:00,153.0,153.29,152.95,152.96,45947.0,135.562,135.819,135.5177,135.5266,45947.0
2020-09-22 10:45:00,152.93,153.22,152.85,153.0,72320.0,135.5,135.7569,135.4291,135.562,72320.0
2020-09-22 10:50:00,153.0,153.56,152.97,153.55,53573.0,135.562,136.0582,135.5354,136.0493,53573.0
2020-09-22 10:55:00,153.56,153.7,152.96,152.96,54178.0,136.0582,136.1822,135.5266,135.5266,54178.0
2020-09-22 11:00:00,152.96,153.38,152.68,152.75,53087.0,135.5266,135.8987,135.2785,135.3405,53087.0
2020-09-22 11:05:00,152.75,152.91,152.5,152.8,46055.0,135.3405,135.4823,135.119,135.3848,46055.0
2020-09-22 11:10:00,152.85,153.12,152.8,153.03,20236.0,135.4291,135.6683,135.3848,135.5886,20236.0
2020-09-22 11:15:00,153.01,153.24,152.94,153.02,18014.0,135.5709,135.7747,135.5088,135.5797,18014.0
2020-09-22 11:20:00,153.06,153.38,153.03,153.31,24051.0,135.6152,135.8987,135.5886,135.8367,24051.0
2020-09-22 11:25:00,153.31,153.42,153.25,153.37,27621.0,135.8367,135.9341,135.7835,135.8898,27621.0
2020-09-22 11:30:00,153.38,153.48,153.02,153.1,45108.0,135.8987,135.9873,135.5797,135.6506,45108.0
2020-09-22 11:35:00,153.1,153.38,153.04,153.34,18420.0,135.6506,135.8987,135.5975,135.8633,18420.0
2020-09-22 11:40:00,153.37,153.56,153.26,153.51,19196.0,135.8898,136.0582,135.7924,136.0139,19196.0
2020-09-22 11:45:00,153.49,153.52,153.13,153.22,18775.0,135.9962,136.0227,135.6772,135.7569,18775.0
2020-09-22 11:50:00,153.19,153.34,153.06,153.06,18445.0,135.7304,135.8633,135.6152,135.6152,18445.0
2020-09-22 11:55:00,153.08,153.36,153.05,153.36,20148.0,135.6329,135.881,135.6063,135.881,20148.0
2020-09-22 12:00:00,153.37,153.64,153.37,153.59,21954.0,135.8898,136.1291,135.8898,136.0848,21954.0
2020-09-22 12:05:00,153.58,153.69,153.46,153.49,19694.0,136.0759,136.1734,135.9696,135.9962,19694.0
2020-09-22 12:10:00,153.5,153.7,153.46,153.7,11276.0,136.005,136.1822,135.9696,136.1822,11276.0
2020-09-22 12:15:00,153.7,153.73,153.49,153.55,18238.0,136.1822,136.2088,135.9962,136.0493,18238.0
2020-09-22 12:20:00,153.57,153.64,153.53,153.54,16288.0,136.067,136.1291,136.0316,136.0405,16288.0
2020-09-22 12:25:00,153.56,153.84,153.53,153.8,12458.0,136.0582,136.3063,136.0316,136.2708,12458.0
2020-09-22 12:30:00,153.84,153.89,153.79,153.79,15480.0,136.3063,136.3506,136.262,136.262,15480.0
2020-09-22 12:35:00,153.76,154.1,153.75,154.1,22454.0,136.2354,136.5366,136.2265,136.5366,22454.0
2020-09-22 12:40:00,154.09,154.17,153.98,154.09,20233.0,136.5278,136.5987,136.4303,136.5278,20233.0
2020-09-22 12:45:00,154.09,154.14,153.87,153.89,41470.0,136.5278,136.5721,136.3329,136.3506,41470.0
2020-09-22 12:50:00,153.9,153.95,153.86,153.93,45632.0,136.3594,136.4037,136.324,136.386,45632.0
2020-09-22 12:55:00,153.93,153.93,153.48,153.58,19848.0,136.386,136.386,135.9873,136.0759,19848.0
2020-09-22 13:00:00,153.61,153.64,153.48,153.61,8237.0,136.1025,136.1291,135.9873,136.1025,8237.0
2020-09-22 13:05:00,153.59,153.75,153.52,153.75,11814.0,136.0848,136.2265,136.0227,136.2265,11814.0
2020-09-22 13:10:00,153.75,154.11,153.73,154.07,26072.0,136.2265,136.5455,136.2088,136.5101,26072.0
2020-09-22 13:15:00,154.06,154.1,153.97,154.09,13965.0,136.5012,136.5366,136.4215,136.5278,13965.0
2020-09-22 13:20:00,154.11,154.12,153.99,154.12,11014.0,136.5455,136.5544,136.4392,136.5544,11014.0
2020-09-22 13:25:00,154.14,154.17,153.99,153.99,18792.0,136.5721,136.5987,136.4392,136.4392,18792.0
2020-09-22 13:30:00,154.05,154.44,154.05,154.28,28245.0,136.4923,136.8379,136.4923,136.6961,28245.0
2020-09-22 13:35:00,154.28,154.28,153.95,154.05,31882.0,136.6961,136.6961,136.4037,136.4923,31882.0
2020-09-22 13:40:00,154.06,154.1,153.98,154.02,12755.0,136.5012,136.5366,136.4303,136.4658,12755.0
2020-09-22 13:45:00,154.05,154.07,153.91,154.04,16858.0,136.4923,136.5101,136.3683,136.4835,16858.0
2020-09-22 13:50:00,154.03,154.05,153.96,154.03,12654.0,136.4746,136.4923,136.4126,136.4746,12654.0
2020-09-22 13:55:00,154.02,154.14,154.02,154.08,20720.0,136.4658,136.5721,136.4658,136.5189,20720.0
2020-09-22 14:00:00,154.11,154.37,154.11,154.28,20292.0,136.5455,136.7759,136.5455,136.6961,20292.0
2020-09-22 14:05:00,154.29,154.32,153.93,154.0,29828.0,136.705,136.7316,136.386,136.448,29828.0
2020-09-22 14:10:00,154.02,154.03,153.85,153.94,14891.0,136.4658,136.4746,136.3151,136.3949,14891.0
2020-09-22 14:15:00,153.94,154.04,153.94,154.0,10835.0,136.3949,136.4835,136.3949,136.448,10835.0
2020-09-22 14:20:00,153.97,153.97,153.75,153.8,15076.0,136.4215,136.4215,136.2265,136.2708,15076.0
2020-09-22 14:25:00,153.8,153.9,153.79,153.9,9070.0,136.2708,136.3594,136.262,136.3594,9070.0
2020-09-22 14:30:00,153.89,153.93,153.74,153.88,19658.0,136.3506,136.386,136.2177,136.3417,19658.0
2020-09-22 14:35:00,153.88,154.05,153.87,154.02,13353.0,136.3417,136.4923,136.3329,136.4658,13353.0
2020-09-22 14:40:00,154.02,154.07,153.93,154.0,15629.0,136.4658,136.5101,136.386,136.448,15629.0
2020-09-22 14:45:00,153.97,154.02,153.92,153.96,16754.0,136.4215,136.4658,136.3772,136.4126,16754.0
2020-09-22 14:50:00,153.95,154.05,153.94,154.04,18984.0,136.4037,136.4923,136.3949,136.4835,18984.0
2020-09-22 14:55:00,154.05,154.19,153.99,154.08,21668.0,136.4923,136.6164,136.4392,136.5189,21668.0
2020-09-22 15:00:00,154.08,154.08,153.83,153.84,13819.0,136.5189,136.5189,136.2974,136.3063,13819.0
2020-09-22 15:05:00,153.84,153.96,153.8,153.8,24686.0,136.3063,136.4126,136.2708,136.2708,24686.0
2020-09-22 15:10:00,153.84,153.87,153.65,153.65,25666.0,136.3063,136.3329,136.1379,136.1379,25666.0
2020-09-22 15:15:00,153.64,153.69,153.51,153.66,22020.0,136.1291,136.1734,136.0139,136.1468,22020.0
2020-09-22 15:20:00,153.66,153.69,153.55,153.58,21007.0,136.1468,136.1734,136.0493,136.0759,21007.0
2020-09-22 15:25:00,153.59,154.06,153.58,154.06,30523.0,136.0848,136.5012,136.0759,136.5012,30523.0
2020-09-22 15:30:00,154.04,154.04,153.73,153.85,38582.0,136.4835,136.4835,136.2088,136.3151,38582.0
2020-09-22 15:35:00,153.86,153.92,153.64,153.71,46227.0,136.324,136.3772,136.1291,136.1911,46227.0
2020-09-22 15:40:00,153.72,153.88,153.72,153.73,40221.0,136.1999,136.3417,136.1999,136.2088,40221.0
2020-09-22 15:45:00,153.73,153.97,153.7,153.91,44074.0,136.2088,136.4215,136.1822,136.3683,44074.0
2020-09-22 15:50:00,153.84,153.91,153.63,153.9,80066.0,136.3063,136.3683,136.1202,136.3594,80066.0
2020-09-22 15:55:00,153.88,154.17,153.86,154.09,144265.0,136.3417,136.5987,136.324,136.5278,144265.0
2020-09-23 09:30:00,153.88,154.45,153.56,154.32,63517.0,136.3417,136.8467,136.0582,136.7316,63517.0
2020-09-23 09:35:00,154.32,154.9,154.25,154.74,33427.0,136.7316,137.2455,136.6695,137.1037,33427.0
2020-09-23 09:40:00,154.79,155.2,154.51,154.73,46457.0,137.148,137.5113,136.8999,137.0948,46457.0
2020-09-23 09:45:00,154.63,154.8,154.5,154.64,15233.0,137.0062,137.1569,136.891,137.0151,15233.0
2020-09-23 09:50:00,154.56,154.73,154.52,154.64,16895.0,136.9442,137.0948,136.9088,137.0151,16895.0
2020-09-23 09:55:00,154.64,154.66,154.24,154.33,21226.0,137.0151,137.0328,136.6607,136.7404,21226.0
2020-09-23 10:00:00,154.29,154.45,153.91,154.41,34456.0,136.705,136.8467,136.3683,136.8113,34456.0
2020-09-23 10:05:00,154.4,154.45,154.25,154.28,20612.0,136.8024,136.8467,136.6695,136.6961,20612.0
2020-09-23 10:10:00,154.28,154.56,154.23,154.52,16200.0,136.6961,136.9442,136.6518,136.9088,16200.0
2020-09-23 10:15:00,154.5,154.65,154.33,154.62,23458.0,136.891,137.024,136.7404,136.9974,23458.0
2020-09-23 10:20:00,154.62,154.91,154.39,154.5,22763.0,136.9974,137.2543,136.7936,136.891,22763.0
2020-09-23 10:25:00,154.47,154.59,154.41,154.41,13938.0,136.8645,136.9708,136.8113,136.8113,13938.0
2020-09-23 10:30:00,154.43,154.52,154.36,154.43,7381.0,136.829,136.9088,136.767,136.829,7381.0
2020-09-23 10:35:00,154.38,154.39,154.04,154.13,32117.0,136.7847,136.7936,136.4835,136.5632,32117.0
2020-09-23 10:40:00,154.12,154.24,154.04,154.19,15308.0,136.5544,136.6607,136.4835,136.6164,15308.0
2020-09-23 10:45:00,154.17,154.35,154.06,154.32,24208.0,136.5987,136.7581,136.5012,136.7316,24208.0
2020-09-23 10:50:00,154.35,154.37,154.06,154.18,21758.0,136.7581,136.7759,136.5012,136.6075,21758.0
2020-09-23 10:55:00,154.17,154.25,153.33,153.47,26668.0,136.5987,136.6695,135.8544,135.9784,26668.0
2020-09-23 11:00:00,153.45,153.81,153.42,153.72,22719.0,135.9607,136.2797,135.9341,136.1999,22719.0
2020-09-23 11:05:00,153.74,153.83,153.61,153.68,8423.0,136.2177,136.2974,136.1025,136.1645,8423.0
2020-09-23 11:10:00,153.71,154.12,153.64,154.12,27125.0,136.1911,136.5544,136.1291,136.5544,27125.0
2020-09-23 11:15:00,154.09,154.12,153.79,153.87,15888.0,136.5278,136.5544,136.262,136.3329,15888.0
2020-09-23 11:20:00,153.84,153.9,153.54,153.68,22700.0,136.3063,136.3594,136.0405,136.1645,22700.0
2020-09-23 11:25:00,153.64,153.7,153.35,153.47,16276.0,136.1291,136.1822,135.8721,135.9784,16276.0
2020-09-23 11:30:00,153.42,153.55,153.03,153.09,19148.0,135.9341,136.0493,135.5886,135.6418,19148.0
2020-09-23 11:35:00,153.09,153.38,153.02,153.37,12755.0,135.6418,135.8987,135.5797,135.8898,12755.0
2020-09-23 11:40:00,153.4,153.41,153.12,153.18,10291.0,135.9164,135.9253,135.6683,135.7215,10291.0
2020-09-23 11:45:00,153.17,153.17,152.75,152.81,11094.0,135.7126,135.7126,135.3405,135.3937,11094.0
2020-09-23 11:50:00,152.79,152.82,152.34,152.49,18722.0,135.3759,135.4025,134.9772,135.1101,18722.0
2020-09-23 11:55:00,152.48,152.57,152.22,152.24,13736.0,135.1013,135.181,134.8709,134.8886,13736.0
2020-09-23 12:00:00,152.2,152.2,151.73,151.86,34221.0,134.8532,134.8532,134.4368,134.5519,34221.0
2020-09-23 12:05:00,151.87,151.99,151.73,151.86,23494.0,134.5608,134.6671,134.4368,134.5519,23494.0
2020-09-23 12:10:00,151.88,151.93,151.56,151.56,22314.0,134.5697,134.614,134.2861,134.2861,22314.0
2020-09-23 12:15:00,151.51,151.64,151.18,151.25,29880.0,134.2418,134.357,133.9494,134.0115,29880.0
2020-09-23 12:20:00,151.26,151.29,150.96,151.11,24372.0,134.0203,134.0469,133.7545,133.8874,24372.0
2020-09-23 12:25:00,151.08,151.69,151.08,151.52,30829.0,133.8608,134.4013,133.8608,134.2507,30829.0
2020-09-23 12:30:00,151.55,151.63,151.38,151.57,17330.0,134.2773,134.3482,134.1266,134.295,17330.0
2020-09-23 12:35:00,151.57,152.36,151.44,152.15,43788.0,134.295,134.995,134.1798,134.8089,43788.0
2020-09-23 12:40:00,152.11,152.11,151.74,151.83,35385.0,134.7734,134.7734,134.4456,134.5254,35385.0
2020-09-23 12:45:00,151.82,152.05,151.7,152.05,17327.0,134.5165,134.7203,134.4102,134.7203,17327.0
2020-09-23 12:50:00,152.03,152.14,151.95,152.1,9544.0,134.7026,134.8,134.6317,134.7646,9544.0
2020-09-23 12:55:00,152.14,152.44,152.13,152.44,13553.0,134.8,135.0658,134.7912,135.0658,13553.0
2020-09-23 13:00:00,152.44,152.53,152.27,152.29,27809.0,135.0658,135.1456,134.9152,134.9329,27809.0
2020-09-23 13:05:00,152.28,152.42,152.24,152.32,7331.0,134.9241,135.0481,134.8886,134.9595,7331.0
2020-09-23 13:10:00,152.29,152.65,152.29,152.56,16771.0,134.9329,135.2519,134.9329,135.1722,16771.0
2020-09-23 13:15:00,152.6,152.6,152.28,152.37,18204.0,135.2076,135.2076,134.9241,135.0038,18204.0
2020-09-23 13:20:00,152.39,152.89,152.39,152.89,16491.0,135.0215,135.4645,135.0215,135.4645,16491.0
2020-09-23 13:25:00,152.85,152.88,152.6,152.65,16715.0,135.4291,135.4557,135.2076,135.2519,16715.0
2020-09-23 13:30:00,152.66,152.92,152.58,152.9,26131.0,135.2608,135.4911,135.1899,135.4734,26131.0
2020-09-23 13:35:00,152.88,153.03,152.83,152.91,22298.0,135.4557,135.5886,135.4114,135.4823,22298.0
2020-09-23 13:40:00,152.88,152.88,152.64,152.7,12123.0,135.4557,135.4557,135.243,135.2962,12123.0
2020-09-23 13:45:00,152.69,152.7,152.33,152.37,10020.0,135.2873,135.2962,134.9684,135.0038,10020.0
2020-09-23 13:50:00,152.39,152.39,152.14,152.19,8350.0,135.0215,135.0215,134.8,134.8443,8350.0
2020-09-23 13:55:00,152.23,152.31,152.15,152.28,8394.0,134.8798,134.9507,134.8089,134.9241,8394.0
2020-09-23 14:00:00,152.25,152.25,152.04,152.22,11873.0,134.8975,134.8975,134.7114,134.8709,11873.0
2020-09-23 14:05:00,152.19,152.33,152.16,152.25,8923.0,134.8443,134.9684,134.8177,134.8975,8923.0
2020-09-23 14:10:00,152.23,152.34,152.11,152.29,11623.0,134.8798,134.9772,134.7734,134.9329,11623.0
2020-09-23 14:15:00,152.28,152.28,151.75,151.75,45862.0,134.9241,134.9241,134.4545,134.4545,45862.0
2020-09-23 14:20:00,151.81,152.08,151.72,151.73,21932.0,134.5076,134.7469,134.4279,134.4368,21932.0
2020-09-23 14:25:00,151.68,151.87,151.68,151.74,10753.0,134.3925,134.5608,134.3925,134.4456,10753.0
2020-09-23 14:30:00,151.75,151.94,151.71,151.88,11103.0,134.4545,134.6228,134.419,134.5697,11103.0
2020-09-23 14:35:00,151.86,151.86,151.7,151.74,10667.0,134.5519,134.5519,134.4102,134.4456,10667.0
2020-09-23 14:40:00,151.69,151.69,151.42,151.52,12756.0,134.4013,134.4013,134.1621,134.2507,12756.0
2020-09-23 14:45:00,151.52,151.56,151.31,151.46,9340.0,134.2507,134.2861,134.0646,134.1975,9340.0
2020-09-23 14:50:00,151.47,151.61,151.28,151.31,10597.0,134.2064,134.3304,134.038,134.0646,10597.0
2020-09-23 14:55:00,151.34,151.36,151.0,151.03,26204.0,134.0912,134.1089,133.79,133.8165,26204.0
2020-09-23 15:00:00,151.04,151.22,150.62,150.64,35731.0,133.8254,133.9849,133.4533,133.471,35731.0
2020-09-23 15:05:00,150.64,150.68,150.37,150.59,40302.0,133.471,133.5064,133.2318,133.4267,40302.0
2020-09-23 15:10:00,150.56,151.03,150.53,150.94,22118.0,133.4001,133.8165,133.3735,133.7368,22118.0
2020-09-23 15:15:00,150.92,151.07,150.46,151.07,35500.0,133.7191,133.852,133.3115,133.852,35500.0
2020-09-23 15:20:00,151.04,151.22,150.81,150.81,34356.0,133.8254,133.9849,133.6216,133.6216,34356.0
2020-09-23 15:25:00,150.8,151.28,150.69,151.28,28097.0,133.6128,134.038,133.5153,134.038,28097.0
2020-09-23 15:30:00,151.28,151.47,151.03,151.09,43839.0,134.038,134.2064,133.8165,133.8697,43839.0
2020-09-23 15:35:00,151.12,151.28,150.98,151.08,25864.0,133.8963,134.038,133.7722,133.8608,25864.0
2020-09-23 15:40:00,151.05,151.43,151.02,151.43,30747.0,133.8343,134.1709,133.8077,134.1709,30747.0
2020-09-23 15:45:00,151.41,151.44,151.15,151.31,61842.0,134.1532,134.1798,133.9229,134.0646,61842.0
2020-09-23 15:50:00,151.31,151.36,150.84,151.05,57013.0,134.0646,134.1089,133.6482,133.8343,57013.0
2020-09-23 15:55:00,151.04,151.16,150.88,151.01,84214.0,133.8254,133.9317,133.6836,133.7988,84214.0
2020-09-24 09:30:00,151.62,151.98,150.7,150.96,91687.0,134.3393,134.6583,133.5242,133.7545,91687.0
2020-09-24 09:35:00,150.91,150.97,150.1,150.25,40168.0,133.7102,133.7634,132.9925,133.1254,40168.0
2020-09-24 09:40:00,150.24,150.71,150.1,150.46,15646.0,133.1166,133.533,132.9925,133.3115,15646.0
2020-09-24 09:45:00,150.45,151.2,150.22,151.08,34341.0,133.3026,133.9672,133.0989,133.8608,34341.0
2020-09-24 09:50:00,151.08,151.3,150.93,151.14,16288.0,133.8608,134.0558,133.7279,133.914,16288.0
2020-09-24 09:55:00,151.19,151.93,150.98,151.93,47004.0,133.9583,134.614,133.7722,134.614,47004.0
2020-09-24 10:00:00,151.93,152.74,151.87,152.14,54948.0,134.614,135.3316,134.5608,134.8,54948.0
2020-09-24 10:05:00,152.18,152.48,152.13,152.19,25799.0,134.8355,135.1013,134.7912,134.8443,25799.0
2020-09-24 10:10:00,152.15,152.48,152.07,152.46,22369.0,134.8089,135.1013,134.738,135.0836,22369.0
2020-09-24 10:15:00,152.46,152.97,152.46,152.65,39807.0,135.0836,135.5354,135.0836,135.2519,39807.0
2020-09-24 10:20:00,152.59,152.59,152.23,152.23,16550.0,135.1987,135.1987,134.8798,134.8798,16550.0
2020-09-24 10:25:00,152.21,152.25,151.88,151.88,18826.0,134.862,134.8975,134.5697,134.5697,18826.0
2020-09-24 10:30:00,151.88,151.88,151.33,151.5,31785.0,134.5697,134.5697,134.0823,134.233,31785.0
2020-09-24 10:35:00,151.49,151.55,151.17,151.2,28404.0,134.2241,134.2773,133.9406,133.9672,28404.0
2020-09-24 10:40:00,151.15,151.91,151.07,151.3,38167.0,133.9229,134.5962,133.852,134.0558,38167.0
2020-09-24 10:45:00,151.37,151.97,151.37,151.93,26867.0,134.1178,134.6494,134.1178,134.614,26867.0
2020-09-24 10:50:00,151.89,151.92,151.68,151.86,12019.0,134.5785,134.6051,134.3925,134.5519,12019.0
2020-09-24 10:55:00,151.8,152.0,151.55,151.86,9553.0,134.4988,134.676,134.2773,134.5519,9553.0
2020-09-24 11:00:00,151.87,151.9,151.66,151.66,12939.0,134.5608,134.5874,134.3747,134.3747,12939.0
2020-09-24 11:05:00,151.69,151.83,151.58,151.7,18681.0,134.4013,134.5254,134.3039,134.4102,18681.0
2020-09-24 11:10:00,151.73,152.18,151.72,152.18,11054.0,134.4368,134.8355,134.4279,134.8355,11054.0
2020-09-24 11:15:00,152.19,152.23,151.96,152.04,7172.0,134.8443,134.8798,134.6405,134.7114,7172.0
2020-09-24 11:20:00,152.0,152.4,151.99,152.33,8891.0,134.676,135.0304,134.6671,134.9684,8891.0
2020-09-24 11:25:00,152.32,152.61,152.32,152.37,8979.0,134.9595,135.2165,134.9595,135.0038,8979.0
2020-09-24 11:30:00,152.36,152.54,152.28,152.38,15694.0,134.995,135.1544,134.9241,135.0127,15694.0
2020-09-24 11:35:00,152.34,152.48,152.25,152.32,11750.0,134.9772,135.1013,134.8975,134.9595,11750.0
2020-09-24 11:40:00,152.33,152.71,152.33,152.44,14556.0,134.9684,135.3051,134.9684,135.0658,14556.0
2020-09-24 11:45:00,152.48,152.51,152.16,152.24,8641.0,135.1013,135.1279,134.8177,134.8886,8641.0
2020-09-24 11:50:00,152.23,152.35,152.22,152.26,11309.0,134.8798,134.9861,134.8709,134.9064,11309.0
2020-09-24 11:55:00,152.24,152.78,152.24,152.77,27752.0,134.8886,135.3671,134.8886,135.3582,27752.0
2020-09-24 12:00:00,152.77,152.99,152.75,152.86,18823.0,135.3582,135.5532,135.3405,135.438,18823.0
2020-09-24 12:05:00,152.92,152.99,152.69,152.82,13570.0,135.4911,135.5532,135.2873,135.4025,13570.0
2020-09-24 12:10:00,152.87,152.93,152.75,152.78,14677.0,135.4468,135.5,135.3405,135.3671,14677.0
2020-09-24 12:15:00,152.84,152.97,152.77,152.8,11199.0,135.4202,135.5354,135.3582,135.3848,11199.0
2020-09-24 12:20:00,152.85,152.91,152.61,152.61,8226.0,135.4291,135.4823,135.2165,135.2165,8226.0
2020-09-24 12:25:00,152.59,152.85,152.56,152.56,8763.0,135.1987,135.4291,135.1722,135.1722,8763.0
2020-09-24 12:30:00,152.56,152.56,152.23,152.26,7752.0,135.1722,135.1722,134.8798,134.9064,7752.0
2020-09-24 12:35:00,152.29,152.32,152.0,152.01,12106.0,134.9329,134.9595,134.676,134.6848,12106.0
2020-09-24 12:40:00,151.94,152.17,151.94,152.13,10204.0,134.6228,134.8266,134.6228,134.7912,10204.0
2020-09-24 12:45:00,152.17,152.3,152.07,152.16,9964.0,134.8266,134.9418,134.738,134.8177,9964.0
2020-09-24 12:50:00,152.2,152.23,152.06,152.09,6444.0,134.8532,134.8798,134.7291,134.7557,6444.0
2020-09-24 12:55:00,152.06,152.53,152.06,152.49,9689.0,134.7291,135.1456,134.7291,135.1101,9689.0
2020-09-24 13:00:00,152.52,152.66,152.49,152.66,5992.0,135.1367,135.2608,135.1101,135.2608,5992.0
2020-09-24 13:05:00,152.64,152.64,152.42,152.58,10122.0,135.243,135.243,135.0481,135.1899,10122.0
2020-09-24 13:10:00,152.53,152.66,152.51,152.59,15275.0,135.1456,135.2608,135.1279,135.1987,15275.0
2020-09-24 13:15:00,152.63,152.82,152.63,152.71,19797.0,135.2342,135.4025,135.2342,135.3051,19797.0
2020-09-24 13:20:00,152.73,153.31,152.73,153.22,25383.0,135.3228,135.8367,135.3228,135.7569,25383.0
2020-09-24 13:25:00,153.22,153.3,153.08,153.23,18698.0,135.7569,135.8278,135.6329,135.7658,18698.0
2020-09-24 13:30:00,153.24,153.38,153.18,153.37,10454.0,135.7747,135.8987,135.7215,135.8898,10454.0
2020-09-24 13:35:00,153.36,153.55,153.24,153.52,16009.0,135.881,136.0493,135.7747,136.0227,16009.0
2020-09-24 13:40:00,153.49,153.56,153.24,153.34,11152.0,135.9962,136.0582,135.7747,135.8633,11152.0
2020-09-24 13:45:00,153.34,153.36,153.19,153.19,9205.0,135.8633,135.881,135.7304,135.7304,9205.0
2020-09-24 13:50:00,153.17,153.24,153.03,153.05,10614.0,135.7126,135.7747,135.5886,135.6063,10614.0
2020-09-24 13:55:00,153.0,153.0,152.57,152.71,14920.0,135.562,135.562,135.181,135.3051,14920.0
2020-09-24 14:00:00,152.71,152.79,152.45,152.48,25515.0,135.3051,135.3759,135.0747,135.1013,25515.0
2020-09-24 14:05:00,152.45,152.86,152.43,152.73,20804.0,135.0747,135.438,135.057,135.3228,20804.0
2020-09-24 14:10:00,152.73,152.76,152.57,152.62,9460.0,135.3228,135.3494,135.181,135.2253,9460.0
2020-09-24 14:15:00,152.66,152.79,152.4,152.42,16736.0,135.2608,135.3759,135.0304,135.0481,16736.0
2020-09-24 14:20:00,152.4,152.42,152.28,152.31,12985.0,135.0304,135.0481,134.9241,134.9507,12985.0
2020-09-24 14:25:00,152.3,152.45,152.21,152.41,18097.0,134.9418,135.0747,134.862,135.0393,18097.0
2020-09-24 14:30:00,152.44,152.62,152.37,152.59,26346.0,135.0658,135.2253,135.0038,135.1987,26346.0
2020-09-24 14:35:00,152.55,152.73,152.45,152.73,9788.0,135.1633,135.3228,135.0747,135.3228,9788.0
2020-09-24 14:40:00,152.74,152.88,152.63,152.82,12061.0,135.3316,135.4557,135.2342,135.4025,12061.0
2020-09-24 14:45:00,152.79,152.86,152.46,152.46,13225.0,135.3759,135.438,135.0836,135.0836,13225.0
2020-09-24 14:50:00,152.41,152.52,152.12,152.12,13952.0,135.0393,135.1367,134.7823,134.7823,13952.0
2020-09-24 14:55:00,152.13,152.21,151.88,151.88,20707.0,134.7912,134.862,134.5697,134.5697,20707.0
2020-09-24 15:00:00,151.9,152.08,151.81,151.89,23317.0,134.5874,134.7469,134.5076,134.5785,23317.0
2020-09-24 15:05:00,151.95,152.2,151.94,152.05,44634.0,134.6317,134.8532,134.6228,134.7203,44634.0
2020-09-24 15:10:00,152.03,152.44,152.0,152.33,41951.0,134.7026,135.0658,134.676,134.9684,41951.0
2020-09-24 15:15:00,152.28,152.36,152.03,152.08,33641.0,134.9241,134.995,134.7026,134.7469,33641.0
2020-09-24 15:20:00,152.05,152.05,151.57,151.75,49858.0,134.7203,134.7203,134.295,134.4545,49858.0
2020-09-24 15:25:00,151.78,152.03,151.72,151.96,26889.0,134.4811,134.7026,134.4279,134.6405,26889.0
2020-09-24 15:30:00,151.96,152.02,151.73,151.95,26771.0,134.6405,134.6937,134.4368,134.6317,26771.0
2020-09-24 15:35:00,151.94,152.25,151.66,152.21,31222.0,134.6228,134.8975,134.3747,134.862,31222.0
2020-09-24 15:40:00,152.23,152.24,152.05,152.07,26936.0,134.8798,134.8886,134.7203,134.738,26936.0
2020-09-24 15:45:00,152.05,152.41,151.93,151.93,35242.0,134.7203,135.0393,134.614,134.614,35242.0
2020-09-24 15:50:00,151.78,152.2,151.78,152.14,71857.0,134.4811,134.8532,134.4811,134.8,71857.0
2020-09-24 15:55:00,152.13,152.19,151.79,151.99,176172.0,134.7912,134.8443,134.4899,134.6671,176172.0
2020-09-25 09:30:00,151.86,152.16,151.83,152.16,59870.0,134.5519,134.8177,134.5254,134.8177,59870.0
2020-09-25 09:35:00,152.16,152.44,151.84,152.14,33966.0,134.8177,135.0658,134.5342,134.8,33966.0
2020-09-25 09:40:00,152.01,152.49,151.96,152.49,28246.0,134.6848,135.1101,134.6405,135.1101,28246.0
2020-09-25 09:45:00,152.53,152.88,152.39,152.81,29928.0,135.1456,135.4557,135.0215,135.3937,29928.0
2020-09-25 09:50:00,152.81,152.81,152.27,152.31,29059.0,135.3937,135.3937,134.9152,134.9507,29059.0
2020-09-25 09:55:00,152.32,152.65,152.14,152.54,14434.0,134.9595,135.2519,134.8,135.1544,14434.0
2020-09-25 10:00:00,152.54,152.57,152.16,152.39,17244.0,135.1544,135.181,134.8177,135.0215,17244.0
2020-09-25 10:05:00,152.4,152.53,152.05,152.06,18920.0,135.0304,135.1456,134.7203,134.7291,18920.0
2020-09-25 10:10:00,152.06,152.07,151.75,151.87,26467.0,134.7291,134.738,134.4545,134.5608,26467.0
2020-09-25 10:15:00,151.84,152.22,151.79,152.02,13577.0,134.5342,134.8709,134.4899,134.6937,13577.0
2020-09-25 10:20:00,152.11,152.43,152.09,152.37,7959.0,134.7734,135.057,134.7557,135.0038,7959.0
2020-09-25 10:25:00,152.4,152.47,152.31,152.42,6418.0,135.0304,135.0924,134.9507,135.0481,6418.0
2020-09-25 10:30:00,152.42,152.48,152.12,152.12,11215.0,135.0481,135.1013,134.7823,134.7823,11215.0
2020-09-25 10:35:00,152.1,152.52,152.03,152.52,13180.0,134.7646,135.1367,134.7026,135.1367,13180.0
2020-09-25 10:40:00,152.61,152.99,152.54,152.99,24586.0,135.2165,135.5532,135.1544,135.5532,24586.0
2020-09-25 10:45:00,152.95,153.11,152.59,152.74,32653.0,135.5177,135.6595,135.1987,135.3316,32653.0
2020-09-25 10:50:00,152.73,153.07,152.73,152.95,26406.0,135.3228,135.624,135.3228,135.5177,26406.0
2020-09-25 10:55:00,152.9,152.91,152.67,152.78,12874.0,135.4734,135.4823,135.2696,135.3671,12874.0
2020-09-25 11:00:00,152.79,152.81,152.54,152.64,15696.0,135.3759,135.3937,135.1544,135.243,15696.0
2020-09-25 11:05:00,152.64,152.93,152.55,152.87,38785.0,135.243,135.5,135.1633,135.4468,38785.0
2020-09-25 11:10:00,152.84,153.29,152.83,153.18,89098.0,135.4202,135.819,135.4114,135.7215,89098.0
2020-09-25 11:15:00,153.18,153.26,153.0,153.17,9784.0,135.7215,135.7924,135.562,135.7126,9784.0
2020-09-25 11:20:00,153.18,153.18,153.03,153.04,9056.0,135.7215,135.7215,135.5886,135.5975,9056.0
2020-09-25 11:25:00,153.04,153.18,153.01,153.04,10955.0,135.5975,135.7215,135.5709,135.5975,10955.0
2020-09-25 11:30:00,153.07,153.1,152.95,153.03,17211.0,135.624,135.6506,135.5177,135.5886,17211.0
2020-09-25 11:35:00,153.06,153.14,152.96,153.0,17884.0,135.6152,135.6861,135.5266,135.562,17884.0
2020-09-25 11:40:00,153.02,153.13,152.79,152.8,21584.0,135.5797,135.6772,135.3759,135.3848,21584.0
2020-09-25 11:45:00,152.88,152.9,152.71,152.72,10369.0,135.4557,135.4734,135.3051,135.3139,10369.0
2020-09-25 11:50:00,152.74,152.85,152.67,152.8,6771.0,135.3316,135.4291,135.2696,135.3848,6771.0
2020-09-25 11:55:00,152.79,152.93,152.78,152.78,6448.0,135.3759,135.5,135.3671,135.3671,6448.0
2020-09-25 12:00:00,152.81,153.0,152.8,152.93,19907.0,135.3937,135.562,135.3848,135.5,19907.0
2020-09-25 12:05:00,152.95,153.34,152.95,153.34,7941.0,135.5177,135.8633,135.5177,135.8633,7941.0
2020-09-25 12:10:00,153.35,153.57,153.3,153.56,9455.0,135.8721,136.067,135.8278,136.0582,9455.0
2020-09-25 12:15:00,153.55,153.62,153.35,153.43,15972.0,136.0493,136.1113,135.8721,135.943,15972.0
2020-09-25 12:20:00,153.48,153.48,153.25,153.28,7242.0,135.9873,135.9873,135.7835,135.8101,7242.0
2020-09-25 12:25:00,153.21,153.28,153.03,153.23,25083.0,135.7481,135.8101,135.5886,135.7658,25083.0
2020-09-25 12:30:00,153.26,153.27,152.96,153.07,9239.0,135.7924,135.8012,135.5266,135.624,9239.0
2020-09-25 12:35:00,153.06,153.23,153.0,153.21,8270.0,135.6152,135.7658,135.562,135.7481,8270.0
2020-09-25 12:40:00,153.22,153.4,153.22,153.39,13940.0,135.7569,135.9164,135.7569,135.9076,13940.0
2020-09-25 12:45:00,153.36,153.37,153.16,153.28,10965.0,135.881,135.8898,135.7038,135.8101,10965.0
2020-09-25 12:50:00,153.26,153.31,153.2,153.3,9202.0,135.7924,135.8367,135.7392,135.8278,9202.0
2020-09-25 12:55:00,153.3,153.64,153.24,153.47,106937.0,135.8278,136.1291,135.7747,135.9784,106937.0
2020-09-25 13:00:00,153.47,153.57,153.31,153.35,115770.0,135.9784,136.067,135.8367,135.8721,115770.0
2020-09-25 13:05:00,153.36,153.52,153.32,153.48,22374.0,135.881,136.0227,135.8455,135.9873,22374.0
2020-09-25 13:10:00,153.48,153.61,153.48,153.5,15393.0,135.9873,136.1025,135.9873,136.005,15393.0
2020-09-25 13:15:00,153.51,153.55,153.41,153.41,12465.0,136.0139,136.0493,135.9253,135.9253,12465.0
2020-09-25 13:20:00,153.45,153.54,153.42,153.44,10747.0,135.9607,136.0405,135.9341,135.9519,10747.0
2020-09-25 13:25:00,153.46,153.5,153.4,153.48,7256.0,135.9696,136.005,135.9164,135.9873,7256.0
2020-09-25 13:30:00,153.51,153.62,153.49,153.58,7752.0,136.0139,136.1113,135.9962,136.0759,7752.0
2020-09-25 13:35:00,153.59,153.79,153.55,153.71,15771.0,136.0848,136.262,136.0493,136.1911,15771.0
2020-09-25 13:40:00,153.72,154.09,153.71,154.08,18205.0,136.1999,136.5278,136.1911,136.5189,18205.0
2020-09-25 13:45:00,154.08,154.37,154.08,154.31,16185.0,136.5189,136.7759,136.5189,136.7227,16185.0
2020-09-25 13:50:00,154.34,154.54,154.33,154.44,21534.0,136.7493,136.9265,136.7404,136.8379,21534.0
2020-09-25 13:55:00,154.45,154.49,154.16,154.17,16392.0,136.8467,136.8822,136.5898,136.5987,16392.0
2020-09-25 14:00:00,154.2,154.33,154.19,154.33,13782.0,136.6252,136.7404,136.6164,136.7404,13782.0
2020-09-25 14:05:00,154.39,154.42,154.3,154.33,8994.0,136.7936,136.8202,136.7138,136.7404,8994.0
2020-09-25 14:10:00,154.34,154.39,154.24,154.33,13577.0,136.7493,136.7936,136.6607,136.7404,13577.0
2020-09-25 14:15:00,154.37,154.57,154.35,154.56,42414.0,136.7759,136.9531,136.7581,136.9442,42414.0
2020-09-25 14:20:00,154.54,154.65,154.44,154.54,20489.0,136.9265,137.024,136.8379,136.9265,20489.0
2020-09-25 14:25:00,154.53,154.55,154.35,154.39,15590.0,136.9176,136.9354,136.7581,136.7936,15590.0
2020-09-25 14:30:00,154.39,154.41,154.1,154.13,12396.0,136.7936,136.8113,136.5366,136.5632,12396.0
2020-09-25 14:35:00,154.14,154.25,154.14,154.17,10666.0,136.5721,136.6695,136.5721,136.5987,10666.0
2020-09-25 14:40:00,154.15,154.21,154.07,154.11,16680.0,136.5809,136.6341,136.5101,136.5455,16680.0
2020-09-25 14:45:00,154.14,154.19,154.08,154.11,15755.0,136.5721,136.6164,136.5189,136.5455,15755.0
2020-09-25 14:50:00,154.1,154.42,154.1,154.42,15572.0,136.5366,136.8202,136.5366,136.8202,15572.0
2020-09-25 14:55:00,154.39,154.6,154.34,154.58,24174.0,136.7936,136.9797,136.7493,136.9619,24174.0
2020-09-25 15:00:00,154.56,154.75,154.54,154.75,27248.0,136.9442,137.1126,136.9265,137.1126,27248.0
2020-09-25 15:05:00,154.75,154.82,154.55,154.81,32120.0,137.1126,137.1746,136.9354,137.1657,32120.0
2020-09-25 15:10:00,154.78,154.9,154.69,154.74,19410.0,137.1391,137.2455,137.0594,137.1037,19410.0
2020-09-25 15:15:00,154.8,155.03,154.78,155.01,36191.0,137.1569,137.3606,137.1391,137.3429,36191.0
2020-09-25 15:20:00,155.0,155.16,155.0,155.0,24313.0,137.3341,137.4758,137.3341,137.3341,24313.0
2020-09-25 15:25:00,155.0,155.02,154.66,154.82,15215.0,137.3341,137.3518,137.0328,137.1746,15215.0
2020-09-25 15:30:00,154.79,154.8,154.35,154.35,24507.0,137.148,137.1569,136.7581,136.7581,24507.0
2020-09-25 15:35:00,154.34,154.61,154.24,154.34,20985.0,136.7493,136.9885,136.6607,136.7493,20985.0
2020-09-25 15:40:00,154.32,154.56,154.26,154.52,36182.0,136.7316,136.9442,136.6784,136.9088,36182.0
2020-09-25 15:45:00,154.49,154.73,154.36,154.72,47441.0,136.8822,137.0948,136.767,137.086,47441.0
2020-09-25 15:50:00,154.64,154.74,154.49,154.72,74296.0,137.0151,137.1037,136.8822,137.086,74296.0
2020-09-25 15:55:00,154.72,154.72,154.33,154.35,107754.0,137.086,137.086,136.7404,136.7581,107754.0
2020-09-28 09:30:00,154.95,155.5,154.65,154.69,86211.0,137.2898,137.7771,137.024,137.0594,86211.0
2020-09-28 09:35:00,154.77,155.69,154.75,155.33,48765.0,137.1303,137.9454,137.1126,137.6265,48765.0
2020-09-28 09:40:00,155.34,155.59,154.77,154.82,55672.0,137.6353,137.8568,137.1303,137.1746,55672.0
2020-09-28 09:45:00,154.85,155.44,154.66,155.43,58917.0,137.2012,137.7239,137.0328,137.7151,58917.0
2020-09-28 09:50:00,155.4,155.42,155.11,155.23,32419.0,137.6885,137.7062,137.4315,137.5378,32419.0
2020-09-28 09:55:00,155.23,156.29,155.2,156.16,67015.0,137.5378,138.477,137.5113,138.3619,67015.0
2020-09-28 10:00:00,156.24,156.82,156.14,156.71,68393.0,138.4327,138.9466,138.3441,138.8492,68393.0
2020-09-28 10:05:00,156.72,156.78,155.65,155.77,59783.0,138.858,138.9112,137.91,138.0163,59783.0
2020-09-28 10:10:00,155.79,156.05,155.72,155.84,14532.0,138.034,138.2644,137.972,138.0783,14532.0
2020-09-28 10:15:00,155.9,156.38,155.9,156.31,24012.0,138.1315,138.5568,138.1315,138.4948,24012.0
2020-09-28 10:20:00,156.28,156.92,156.23,156.78,32438.0,138.4682,139.0352,138.4239,138.9112,32438.0
2020-09-28 10:25:00,156.76,156.97,156.65,156.68,26779.0,138.8935,139.0795,138.796,138.8226,26779.0
2020-09-28 10:30:00,156.75,157.14,156.69,156.75,34024.0,138.8846,139.2302,138.8314,138.8846,34024.0
2020-09-28 10:35:00,156.79,156.79,156.29,156.39,14498.0,138.92,138.92,138.477,138.5656,14498.0
2020-09-28 10:40:00,156.39,156.73,156.31,156.7,17485.0,138.5656,138.8669,138.4948,138.8403,17485.0
2020-09-28 10:45:00,156.7,156.86,156.55,156.69,22688.0,138.8403,138.9821,138.7074,138.8314,22688.0
2020-09-28 10:50:00,156.68,156.76,156.63,156.76,15702.0,138.8226,138.8935,138.7783,138.8935,15702.0
2020-09-28 10:55:00,156.71,157.3,156.71,157.28,37290.0,138.8492,139.3719,138.8492,139.3542,37290.0
2020-09-28 11:00:00,157.31,157.71,157.15,157.3,72833.0,139.3808,139.7352,139.239,139.3719,72833.0
2020-09-28 11:05:00,157.27,157.5,157.26,157.28,27108.0,139.3453,139.5491,139.3365,139.3542,27108.0
2020-09-28 11:10:00,157.29,157.44,157.25,157.3,22689.0,139.3631,139.496,139.3276,139.3719,22689.0
2020-09-28 11:15:00,157.28,157.29,156.93,157.1,10600.0,139.3542,139.3631,139.0441,139.1947,10600.0
2020-09-28 11:20:00,157.11,157.14,156.78,156.8,20726.0,139.2036,139.2302,138.9112,138.9289,20726.0
2020-09-28 11:25:00,156.8,156.91,156.59,156.8,13878.0,138.9289,139.0264,138.7428,138.9289,13878.0
2020-09-28 11:30:00,156.76,156.83,156.61,156.7,7530.0,138.8935,138.9555,138.7606,138.8403,7530.0
2020-09-28 11:35:00,156.73,157.18,156.73,157.14,12046.0,138.8669,139.2656,138.8669,139.2302,12046.0
2020-09-28 11:40:00,157.13,157.22,157.07,157.19,29275.0,139.2213,139.301,139.1681,139.2745,29275.0
2020-09-28 11:45:00,157.19,157.24,157.08,157.1,12338.0,139.2745,139.3188,139.177,139.1947,12338.0
2020-09-28 11:50:00,157.07,157.24,157.03,157.21,11976.0,139.1681,139.3188,139.1327,139.2922,11976.0
2020-09-28 11:55:00,157.18,157.23,157.1,157.18,13824.0,139.2656,139.3099,139.1947,139.2656,13824.0
2020-09-28 12:00:00,157.2,157.21,156.96,157.12,21001.0,139.2833,139.2922,139.0707,139.2124,21001.0
2020-09-28 12:05:00,157.1,157.46,157.05,157.46,27880.0,139.1947,139.5137,139.1504,139.5137,27880.0
2020-09-28 12:10:00,157.45,157.49,157.14,157.21,21781.0,139.5048,139.5403,139.2302,139.2922,21781.0
2020-09-28 12:15:00,157.19,157.25,156.73,156.81,16229.0,139.2745,139.3276,138.8669,138.9378,16229.0
2020-09-28 12:20:00,156.78,157.05,156.78,156.89,34160.0,138.9112,139.1504,138.9112,139.0087,34160.0
2020-09-28 12:25:00,156.88,156.9,156.6,156.65,26976.0,138.9998,139.0175,138.7517,138.796,26976.0
2020-09-28 12:30:00,156.68,156.82,156.56,156.73,24298.0,138.8226,138.9466,138.7163,138.8669,24298.0
2020-09-28 12:35:00,156.72,156.75,156.37,156.39,9491.0,138.858,138.8846,138.5479,138.5656,9491.0
2020-09-28 12:40:00,156.41,156.5,156.29,156.44,23095.0,138.5834,138.6631,138.477,138.6099,23095.0
2020-09-28 12:45:00,156.49,156.61,156.42,156.56,12092.0,138.6542,138.7606,138.5922,138.7163,12092.0
2020-09-28 12:50:00,156.58,157.09,156.58,157.09,30987.0,138.734,139.1859,138.734,139.1859,30987.0
2020-09-28 12:55:00,157.06,157.06,156.75,156.95,15790.0,139.1593,139.1593,138.8846,139.0618,15790.0
2020-09-28 13:00:00,156.91,157.0,156.85,156.93,10022.0,139.0264,139.1061,138.9732,139.0441,10022.0
2020-09-28 13:05:00,156.94,157.08,156.92,157.05,8650.0,139.053,139.177,139.0352,139.1504,8650.0
2020-09-28 13:10:00,157.06,157.08,156.93,157.08,6877.0,139.1593,139.177,139.0441,139.177,6877.0
2020-09-28 13:15:00,157.08,157.14,157.05,157.09,10692.0,139.177,139.2302,139.1504,139.1859,10692.0
2020-09-28 13:20:00,157.08,157.13,156.92,157.03,14481.0,139.177,139.2213,139.0352,139.1327,14481.0
2020-09-28 13:25:00,157.06,157.1,156.97,157.06,11841.0,139.1593,139.1947,139.0795,139.1593,11841.0
2020-09-28 13:30:00,157.06,157.3,157.06,157.27,19594.0,139.1593,139.3719,139.1593,139.3453,19594.0
2020-09-28 13:35:00,157.3,157.31,157.23,157.31,28416.0,139.3719,139.3808,139.3099,139.3808,28416.0
2020-09-28 13:40:00,157.32,157.57,157.29,157.56,36503.0,139.3896,139.6112,139.3631,139.6023,36503.0
2020-09-28 13:45:00,157.58,157.58,157.42,157.46,21808.0,139.62,139.62,139.4782,139.5137,21808.0
2020-09-28 13:50:00,157.47,157.55,157.4,157.52,19679.0,139.5225,139.5934,139.4605,139.5668,19679.0
2020-09-28 13:55:00,157.51,157.61,157.46,157.52,17206.0,139.558,139.6466,139.5137,139.5668,17206.0
2020-09-28 14:00:00,157.53,157.54,157.45,157.46,21378.0,139.5757,139.5846,139.5048,139.5137,21378.0
2020-09-28 14:05:00,157.47,157.55,157.08,157.09,61784.0,139.5225,139.5934,139.177,139.1859,61784.0
2020-09-28 14:10:00,157.08,157.54,157.08,157.34,22613.0,139.177,139.5846,139.177,139.4074,22613.0
2020-09-28 14:15:00,157.37,157.5,157.37,157.47,16613.0,139.4339,139.5491,139.4339,139.5225,16613.0
2020-09-28 14:20:00,157.46,157.5,157.19,157.19,27848.0,139.5137,139.5491,139.2745,139.2745,27848.0
2020-09-28 14:25:00,157.17,157.44,157.12,157.33,14274.0,139.2567,139.496,139.2124,139.3985,14274.0
2020-09-28 14:30:00,157.34,157.38,157.23,157.3,12600.0,139.4074,139.4428,139.3099,139.3719,12600.0
2020-09-28 14:35:00,157.28,157.3,157.13,157.23,13904.0,139.3542,139.3719,139.2213,139.3099,13904.0
2020-09-28 14:40:00,157.19,157.37,157.17,157.31,12918.0,139.2745,139.4339,139.2567,139.3808,12918.0
2020-09-28 14:45:00,157.29,157.33,157.1,157.11,12768.0,139.3631,139.3985,139.1947,139.2036,12768.0
2020-09-28 14:50:00,157.13,157.16,156.92,156.93,12788.0,139.2213,139.2479,139.0352,139.0441,12788.0
2020-09-28 14:55:00,156.91,156.92,156.76,156.76,15294.0,139.0264,139.0352,138.8935,138.8935,15294.0
2020-09-28 15:00:00,156.77,156.96,156.71,156.86,17928.0,138.9023,139.0707,138.8492,138.9821,17928.0
2020-09-28 15:05:00,156.84,156.92,156.63,156.71,17844.0,138.9644,139.0352,138.7783,138.8492,17844.0
2020-09-28 15:10:00,156.72,156.79,156.53,156.79,18200.0,138.858,138.92,138.6897,138.92,18200.0
2020-09-28 15:15:00,156.81,157.31,156.67,156.76,93852.0,138.9378,139.3808,138.8137,138.8935,93852.0
2020-09-28 15:20:00,156.8,156.85,156.63,156.71,16860.0,138.9289,138.9732,138.7783,138.8492,16860.0
2020-09-28 15:25:00,156.72,157.07,156.72,156.97,17849.0,138.858,139.1681,138.858,139.0795,17849.0
2020-09-28 15:30:00,156.95,156.97,156.67,156.83,36643.0,139.0618,139.0795,138.8137,138.9555,36643.0
2020-09-28 15:35:00,156.85,156.92,156.77,156.85,45290.0,138.9732,139.0352,138.9023,138.9732,45290.0
2020-09-28 15:40:00,156.83,157.14,156.7,157.13,45274.0,138.9555,139.2302,138.8403,139.2213,45274.0
2020-09-28 15:45:00,157.09,157.2,156.93,156.93,54277.0,139.1859,139.2833,139.0441,139.0441,54277.0
2020-09-28 15:50:00,156.89,157.25,156.83,157.22,80325.0,139.0087,139.3276,138.9555,139.301,80325.0
2020-09-28 15:55:00,157.17,157.18,156.25,156.45,283166.0,139.2567,139.2656,138.4416,138.6188,283166.0
2020-09-29 09:30:00,156.8,157.28,156.51,156.88,68119.0,138.9289,139.3542,138.672,138.9998,68119.0
2020-09-29 09:35:00,156.86,157.13,156.28,156.76,21699.0,138.9821,139.2213,138.4682,138.8935,21699.0
2020-09-29 09:40:00,156.71,156.82,155.88,156.17,33020.0,138.8492,138.9466,138.1138,138.3707,33020.0
2020-09-29 09:45:00,156.15,157.24,155.98,157.01,27739.0,138.353,139.3188,138.2024,139.115,27739.0
2020-09-29 09:50:00,157.01,157.39,156.91,157.39,12862.0,139.115,139.4517,139.0264,139.4517,12862.0
2020-09-29 09:55:00,157.34,157.7,157.17,157.5,25655.0,139.4074,139.7263,139.2567,139.5491,25655.0
2020-09-29 10:00:00,157.56,157.91,157.3,157.91,31908.0,139.6023,139.9124,139.3719,139.9124,31908.0
2020-09-29 10:05:00,157.86,158.33,157.84,158.24,42257.0,139.8681,140.2845,139.8504,140.2048,42257.0
2020-09-29 10:10:00,158.25,158.25,157.82,157.87,19960.0,140.2136,140.2136,139.8327,139.877,19960.0
2020-09-29 10:15:00,157.87,158.03,157.5,157.63,20485.0,139.877,140.0187,139.5491,139.6643,20485.0
2020-09-29 10:20:00,157.66,157.93,157.65,157.81,20459.0,139.6909,139.9301,139.682,139.8238,20459.0
2020-09-29 10:25:00,157.83,157.83,157.36,157.36,19779.0,139.8415,139.8415,139.4251,139.4251,19779.0
2020-09-29 10:30:00,157.36,157.56,157.1,157.11,42105.0,139.4251,139.6023,139.1947,139.2036,42105.0
2020-09-29 10:35:00,157.09,157.15,156.74,156.74,21314.0,139.1859,139.239,138.8757,138.8757,21314.0
2020-09-29 10:40:00,156.75,156.79,156.42,156.53,23464.0,138.8846,138.92,138.5922,138.6897,23464.0
2020-09-29 10:45:00,156.58,156.58,156.14,156.3,29230.0,138.734,138.734,138.3441,138.4859,29230.0
2020-09-29 10:50:00,156.33,156.54,156.23,156.3,29819.0,138.5125,138.6985,138.4239,138.4859,29819.0
2020-09-29 10:55:00,156.31,156.35,156.15,156.25,14661.0,138.4948,138.5302,138.353,138.4416,14661.0
2020-09-29 11:00:00,156.19,156.33,156.13,156.24,24152.0,138.3884,138.5125,138.3353,138.4327,24152.0
2020-09-29 11:05:00,156.21,156.5,156.2,156.34,10421.0,138.4062,138.6631,138.3973,138.5213,10421.0
2020-09-29 11:10:00,156.32,156.48,156.24,156.27,12335.0,138.5036,138.6454,138.4327,138.4593,12335.0
2020-09-29 11:15:00,156.28,156.37,155.87,156.32,24166.0,138.4682,138.5479,138.1049,138.5036,24166.0
2020-09-29 11:20:00,156.27,156.88,156.25,156.81,18107.0,138.4593,138.9998,138.4416,138.9378,18107.0
2020-09-29 11:25:00,156.84,156.95,156.55,156.55,11348.0,138.9644,139.0618,138.7074,138.7074,11348.0
2020-09-29 11:30:00,156.53,156.61,156.5,156.53,13216.0,138.6897,138.7606,138.6631,138.6897,13216.0
2020-09-29 11:35:00,156.55,156.81,156.55,156.69,13127.0,138.7074,138.9378,138.7074,138.8314,13127.0
2020-09-29 11:40:00,156.69,156.69,156.14,156.27,22733.0,138.8314,138.8314,138.3441,138.4593,22733.0
2020-09-29 11:45:00,156.29,156.3,156.11,156.17,15837.0,138.477,138.4859,138.3176,138.3707,15837.0
2020-09-29 11:50:00,156.17,156.28,156.08,156.28,18558.0,138.3707,138.4682,138.291,138.4682,18558.0
2020-09-29 11:55:00,156.28,156.47,156.22,156.22,11113.0,138.4682,138.6365,138.415,138.415,11113.0
2020-09-29 12:00:00,156.24,156.3,156.07,156.11,15241.0,138.4327,138.4859,138.2821,138.3176,15241.0
2020-09-29 12:05:00,156.09,156.33,156.05,156.32,12202.0,138.2998,138.5125,138.2644,138.5036,12202.0
2020-09-29 12:10:00,156.32,156.47,156.21,156.24,11410.0,138.5036,138.6365,138.4062,138.4327,11410.0
2020-09-29 12:15:00,156.24,156.3,156.07,156.16,44937.0,138.4327,138.4859,138.2821,138.3619,44937.0
2020-09-29 12:20:00,156.12,156.16,155.92,156.03,26132.0,138.3264,138.3619,138.1492,138.2467,26132.0
2020-09-29 12:25:00,156.05,156.33,156.05,156.22,9343.0,138.2644,138.5125,138.2644,138.415,9343.0
2020-09-29 12:30:00,156.19,156.42,156.18,156.31,9294.0,138.3884,138.5922,138.3796,138.4948,9294.0
2020-09-29 12:35:00,156.41,156.7,156.41,156.54,31209.0,138.5834,138.8403,138.5834,138.6985,31209.0
2020-09-29 12:40:00,156.54,156.55,156.41,156.42,8587.0,138.6985,138.7074,138.5834,138.5922,8587.0
2020-09-29 12:45:00,156.4,156.55,156.23,156.46,39324.0,138.5745,138.7074,138.4239,138.6277,39324.0
2020-09-29 12:50:00,156.46,156.47,156.36,156.39,10564.0,138.6277,138.6365,138.5391,138.5656,10564.0
2020-09-29 12:55:00,156.35,156.67,156.31,156.66,16760.0,138.5302,138.8137,138.4948,138.8049,16760.0
2020-09-29 13:00:00,156.68,156.71,156.58,156.69,12896.0,138.8226,138.8492,138.734,138.8314,12896.0
2020-09-29 13:05:00,156.68,156.88,156.68,156.81,16272.0,138.8226,138.9998,138.8226,138.9378,16272.0
2020-09-29 13:10:00,156.81,156.91,156.73,156.88,19515.0,138.9378,139.0264,138.8669,138.9998,19515.0
2020-09-29 13:15:00,156.87,157.14,156.81,157.08,17204.0,138.9909,139.2302,138.9378,139.177,17204.0
2020-09-29 13:20:00,157.07,157.48,157.06,157.42,22129.0,139.1681,139.5314,139.1593,139.4782,22129.0
2020-09-29 13:25:00,157.4,157.76,157.39,157.69,30033.0,139.4605,139.7795,139.4517,139.7175,30033.0
2020-09-29 13:30:00,157.7,157.93,157.59,157.59,31101.0,139.7263,139.9301,139.6289,139.6289,31101.0
2020-09-29 13:35:00,157.57,157.6,157.43,157.57,13134.0,139.6112,139.6377,139.4871,139.6112,13134.0
2020-09-29 13:40:00,157.53,157.77,157.52,157.72,15442.0,139.5757,139.7884,139.5668,139.7441,15442.0
2020-09-29 13:45:00,157.75,157.77,157.58,157.75,8538.0,139.7706,139.7884,139.62,139.7706,8538.0
2020-09-29 13:50:00,157.73,157.97,157.72,157.91,13879.0,139.7529,139.9656,139.7441,139.9124,13879.0
2020-09-29 13:55:00,157.94,157.94,157.73,157.78,18879.0,139.939,139.939,139.7529,139.7972,18879.0
2020-09-29 14:00:00,157.81,157.88,157.75,157.78,9858.0,139.8238,139.8858,139.7706,139.7972,9858.0
2020-09-29 14:05:00,157.75,157.79,157.55,157.69,11629.0,139.7706,139.8061,139.5934,139.7175,11629.0
2020-09-29 14:10:00,157.72,157.75,157.58,157.63,11213.0,139.7441,139.7706,139.62,139.6643,11213.0
2020-09-29 14:15:00,157.64,157.77,157.51,157.77,7656.0,139.6732,139.7884,139.558,139.7884,7656.0
2020-09-29 14:20:00,157.74,157.74,157.63,157.67,10682.0,139.7618,139.7618,139.6643,139.6998,10682.0
2020-09-29 14:25:00,157.71,158.13,157.71,158.01,50723.0,139.7352,140.1073,139.7352,140.001,50723.0
2020-09-29 14:30:00,157.97,158.15,157.92,158.09,37670.0,139.9656,140.125,139.9213,140.0719,37670.0
2020-09-29 14:35:00,158.07,158.07,157.85,157.98,16878.0,140.0542,140.0542,139.8592,139.9744,16878.0
2020-09-29 14:40:00,157.97,158.27,157.9,158.25,21617.0,139.9656,140.2314,139.9035,140.2136,21617.0
2020-09-29 14:45:00,158.26,158.43,158.2,158.26,36749.0,140.2225,140.3731,140.1693,140.2225,36749.0
2020-09-29 14:50:00,158.24,158.34,158.08,158.15,21676.0,140.2048,140.2934,140.063,140.125,21676.0
2020-09-29 14:55:00,158.17,158.28,158.13,158.17,16931.0,140.1428,140.2402,140.1073,140.1428,16931.0
2020-09-29 15:00:00,158.19,158.25,158.06,158.17,18464.0,140.1605,140.2136,140.0453,140.1428,18464.0
2020-09-29 15:05:00,158.15,158.2,158.1,158.18,14695.0,140.125,140.1693,140.0807,140.1516,14695.0
2020-09-29 15:10:00,158.16,158.22,158.07,158.22,19107.0,140.1339,140.1871,140.0542,140.1871,19107.0
2020-09-29 15:15:00,158.21,158.31,158.16,158.27,23925.0,140.1782,140.2668,140.1339,140.2314,23925.0
2020-09-29 15:20:00,158.26,158.26,157.86,157.98,28856.0,140.2225,140.2225,139.8681,139.9744,28856.0
2020-09-29 15:25:00,157.96,157.99,157.6,157.68,17533.0,139.9567,139.9833,139.6377,139.7086,17533.0
2020-09-29 15:30:00,157.66,157.83,157.57,157.77,31316.0,139.6909,139.8415,139.6112,139.7884,31316.0
2020-09-29 15:35:00,157.77,157.8,157.56,157.7,41358.0,139.7884,139.8149,139.6023,139.7263,41358.0
2020-09-29 15:40:00,157.68,157.72,157.63,157.72,19620.0,139.7086,139.7441,139.6643,139.7441,19620.0
2020-09-29 15:45:00,157.74,157.89,157.65,157.86,37690.0,139.7618,139.8947,139.682,139.8681,37690.0
2020-09-29 15:50:00,157.86,157.88,157.53,157.56,47183.0,139.8681,139.8858,139.5757,139.6023,47183.0
2020-09-29 15:55:00,157.56,157.58,156.9,156.94,158224.0,139.6023,139.62,139.0175,139.053,158224.0
2020-09-30 09:30:00,157.45,157.57,157.12,157.31,34975.0,139.5048,139.6112,139.2124,139.3808,34975.0
2020-09-30 09:35:00,157.31,157.43,157.02,157.29,11620.0,139.3808,139.4871,139.1238,139.3631,11620.0
2020-09-30 09:40:00,157.34,157.34,157.02,157.3,10333.0,139.4074,139.4074,139.1238,139.3719,10333.0
2020-09-30 09:45:00,157.27,157.62,157.2,157.39,23431.0,139.3453,139.6555,139.2833,139.4517,23431.0
2020-09-30 09:50:00,157.36,157.45,157.17,157.36,16011.0,139.4251,139.5048,139.2567,139.4251,16011.0
2020-09-30 09:55:00,157.5,157.67,157.39,157.56,19734.0,139.5491,139.6998,139.4517,139.6023,19734.0
2020-09-30 10:00:00,157.58,157.64,157.43,157.59,11743.0,139.62,139.6732,139.4871,139.6289,11743.0
2020-09-30 10:05:00,157.59,157.88,157.59,157.78,47183.0,139.6289,139.8858,139.6289,139.7972,47183.0
2020-09-30 10:10:00,157.81,157.86,157.35,157.54,28580.0,139.8238,139.8681,139.4162,139.5846,28580.0
2020-09-30 10:15:00,157.5,157.91,157.5,157.8,24717.0,139.5491,139.9124,139.5491,139.8149,24717.0
2020-09-30 10:20:00,157.78,158.02,157.72,157.97,21140.0,139.7972,140.0099,139.7441,139.9656,21140.0
2020-09-30 10:25:00,157.96,158.03,157.79,157.91,20526.0,139.9567,140.0187,139.8061,139.9124,20526.0
2020-09-30 10:30:00,157.92,158.0,157.78,157.78,14837.0,139.9213,139.9921,139.7972,139.7972,14837.0
2020-09-30 10:35:00,157.78,157.86,157.71,157.76,14953.0,139.7972,139.8681,139.7352,139.7795,14953.0
2020-09-30 10:40:00,157.8,157.94,157.77,157.92,18829.0,139.8149,139.939,139.7884,139.9213,18829.0
2020-09-30 10:45:00,157.89,157.98,157.84,157.84,20831.0,139.8947,139.9744,139.8504,139.8504,20831.0
2020-09-30 10:50:00,157.81,157.9,157.72,157.84,14024.0,139.8238,139.9035,139.7441,139.8504,14024.0
2020-09-30 10:55:00,157.85,157.93,157.61,157.65,17652.0,139.8592,139.9301,139.6466,139.682,17652.0
2020-09-30 11:00:00,157.64,157.72,157.46,157.6,27287.0,139.6732,139.7441,139.5137,139.6377,27287.0
2020-09-30 11:05:00,157.58,157.88,157.58,157.84,8972.0,139.62,139.8858,139.62,139.8504,8972.0
2020-09-30 11:10:00,157.84,158.23,157.82,158.22,15252.0,139.8504,140.1959,139.8327,140.1871,15252.0
2020-09-30 11:15:00,158.24,158.28,158.11,158.23,15654.0,140.2048,140.2402,140.0896,140.1959,15654.0
2020-09-30 11:20:00,158.22,158.27,158.12,158.24,8098.0,140.1871,140.2314,140.0985,140.2048,8098.0
2020-09-30 11:25:00,158.25,158.44,158.25,158.31,13137.0,140.2136,140.382,140.2136,140.2668,13137.0
2020-09-30 11:30:00,158.35,158.42,158.13,158.13,13438.0,140.3023,140.3643,140.1073,140.1073,13438.0
2020-09-30 11:35:00,158.16,158.36,158.16,158.36,13524.0,140.1339,140.3111,140.1339,140.3111,13524.0
2020-09-30 11:40:00,158.36,158.72,158.35,158.7,29157.0,140.3111,140.6301,140.3023,140.6124,29157.0
2020-09-30 11:45:00,158.67,158.68,158.39,158.39,11905.0,140.5858,140.5946,140.3377,140.3377,11905.0
2020-09-30 11:50:00,158.37,158.39,158.03,158.05,21589.0,140.32,140.3377,140.0187,140.0364,21589.0
2020-09-30 11:55:00,158.06,158.13,157.92,158.11,15760.0,140.0453,140.1073,139.9213,140.0896,15760.0
2020-09-30 12:00:00,158.14,158.61,158.12,158.53,25387.0,140.1162,140.5326,140.0985,140.4617,25387.0
2020-09-30 12:05:00,158.52,158.73,158.51,158.73,10486.0,140.4529,140.6389,140.444,140.6389,10486.0
2020-09-30 12:10:00,158.72,158.73,158.61,158.67,14005.0,140.6301,140.6389,140.5326,140.5858,14005.0
2020-09-30 12:15:00,158.68,158.85,158.66,158.77,15325.0,140.5946,140.7453,140.5769,140.6744,15325.0
2020-09-30 12:20:00,158.76,158.96,158.75,158.94,18617.0,140.6655,140.8427,140.6567,140.825,18617.0
2020-09-30 12:25:00,158.94,159.15,158.73,158.74,44000.0,140.825,141.0111,140.6389,140.6478,44000.0
2020-09-30 12:30:00,158.76,158.82,158.7,158.72,10883.0,140.6655,140.7187,140.6124,140.6301,10883.0
2020-09-30 12:35:00,158.71,158.78,158.63,158.74,8534.0,140.6212,140.6832,140.5503,140.6478,8534.0
2020-09-30 12:40:00,158.71,158.74,158.64,158.71,12261.0,140.6212,140.6478,140.5592,140.6212,12261.0
2020-09-30 12:45:00,158.74,158.75,158.58,158.61,7812.0,140.6478,140.6567,140.506,140.5326,7812.0
2020-09-30 12:50:00,158.6,158.7,158.45,158.64,20946.0,140.5238,140.6124,140.3909,140.5592,20946.0
2020-09-30 12:55:00,158.72,158.86,158.71,158.8,9878.0,140.6301,140.7541,140.6212,140.701,9878.0
2020-09-30 13:00:00,158.82,158.85,158.32,158.34,28721.0,140.7187,140.7453,140.2757,140.2934,28721.0
2020-09-30 13:05:00,158.33,158.36,157.97,158.06,18478.0,140.2845,140.3111,139.9656,140.0453,18478.0
2020-09-30 13:10:00,158.07,158.1,157.96,158.02,15090.0,140.0542,140.0807,139.9567,140.0099,15090.0
2020-09-30 13:15:00,158.05,158.29,158.04,158.23,16748.0,140.0364,140.2491,140.0276,140.1959,16748.0
2020-09-30 13:20:00,158.2,158.2,158.07,158.18,9777.0,140.1693,140.1693,140.0542,140.1516,9777.0
2020-09-30 13:25:00,158.18,158.46,158.18,158.39,12287.0,140.1516,140.3997,140.1516,140.3377,12287.0
2020-09-30 13:30:00,158.39,158.56,158.25,158.53,13225.0,140.3377,140.4883,140.2136,140.4617,13225.0
2020-09-30 13:35:00,158.54,158.92,158.54,158.84,20167.0,140.4706,140.8073,140.4706,140.7364,20167.0
2020-09-30 13:40:00,158.87,158.89,158.69,158.72,13862.0,140.763,140.7807,140.6035,140.6301,13862.0
2020-09-30 13:45:00,158.71,158.74,158.6,158.63,19396.0,140.6212,140.6478,140.5238,140.5503,19396.0
2020-09-30 13:50:00,158.62,158.69,158.42,158.69,14427.0,140.5415,140.6035,140.3643,140.6035,14427.0
2020-09-30 13:55:00,158.69,158.74,158.6,158.67,6545.0,140.6035,140.6478,140.5238,140.5858,6545.0
2020-09-30 14:00:00,158.71,158.74,158.6,158.68,10487.0,140.6212,140.6478,140.5238,140.5946,10487.0
2020-09-30 14:05:00,158.7,158.86,158.66,158.86,8454.0,140.6124,140.7541,140.5769,140.7541,8454.0
2020-09-30 14:10:00,158.85,158.9,158.8,158.8,7577.0,140.7453,140.7896,140.701,140.701,7577.0
2020-09-30 14:15:00,158.82,158.83,158.25,158.27,80101.0,140.7187,140.7275,140.2136,140.2314,80101.0
2020-09-30 14:20:00,158.27,158.48,157.68,157.69,31716.0,140.2314,140.4174,139.7086,139.7175,31716.0
2020-09-30 14:25:00,157.7,158.1,157.54,157.89,23133.0,139.7263,140.0807,139.5846,139.8947,23133.0
2020-09-30 14:30:00,157.83,157.87,157.63,157.63,11969.0,139.8415,139.877,139.6643,139.6643,11969.0
2020-09-30 14:35:00,157.63,157.74,157.39,157.42,13794.0,139.6643,139.7618,139.4517,139.4782,13794.0
2020-09-30 14:40:00,157.43,157.6,157.26,157.36,15876.0,139.4871,139.6377,139.3365,139.4251,15876.0
2020-09-30 14:45:00,157.35,157.45,157.1,157.18,18954.0,139.4162,139.5048,139.1947,139.2656,18954.0
2020-09-30 14:50:00,157.16,157.49,157.06,157.35,15519.0,139.2479,139.5403,139.1593,139.4162,15519.0
2020-09-30 14:55:00,157.31,157.93,157.31,157.85,19047.0,139.3808,139.9301,139.3808,139.8592,19047.0
2020-09-30 15:00:00,157.82,157.94,157.69,157.77,10318.0,139.8327,139.939,139.7175,139.7884,10318.0
2020-09-30 15:05:00,157.78,158.16,157.77,158.01,12942.0,139.7972,140.1339,139.7884,140.001,12942.0
2020-09-30 15:10:00,158.06,158.06,157.02,157.04,42145.0,140.0453,140.0453,139.1238,139.1416,42145.0
2020-09-30 15:15:00,157.03,157.19,156.71,156.86,25227.0,139.1327,139.2745,138.8492,138.9821,25227.0
2020-09-30 15:20:00,156.93,156.93,156.5,156.66,26843.0,139.0441,139.0441,138.6631,138.8049,26843.0
2020-09-30 15:25:00,156.66,157.16,156.53,157.11,18062.0,138.8049,139.2479,138.6897,139.2036,18062.0
2020-09-30 15:30:00,157.05,157.05,156.77,157.0,12577.0,139.1504,139.1504,138.9023,139.1061,12577.0
2020-09-30 15:35:00,156.99,157.22,156.85,157.14,22585.0,139.0973,139.301,138.9732,139.2302,22585.0
2020-09-30 15:40:00,157.12,157.38,157.06,157.3,21173.0,139.2124,139.4428,139.1593,139.3719,21173.0
2020-09-30 15:45:00,157.3,157.84,157.23,157.83,25266.0,139.3719,139.8504,139.3099,139.8415,25266.0
2020-09-30 15:50:00,157.89,158.15,157.76,157.99,40011.0,139.8947,140.125,139.7795,139.9833,40011.0
2020-09-30 15:55:00,158.0,158.01,157.32,157.43,112897.0,139.9921,140.001,139.3896,139.4871,112897.0
2020-10-01 09:30:00,158.41,159.31,158.1,159.19,83856.0,140.3554,141.1528,140.0807,141.0465,83856.0
2020-10-01 09:35:00,159.07,159.59,158.94,159.16,55839.0,140.9402,141.4009,140.825,141.0199,55839.0
2020-10-01 09:40:00,159.25,159.57,158.66,159.45,71771.0,141.0997,141.3832,140.5769,141.2769,71771.0
2020-10-01 09:45:00,159.45,159.45,158.85,159.04,51271.0,141.2769,141.2769,140.7453,140.9136,51271.0
2020-10-01 09:50:00,159.15,159.52,159.04,159.52,38677.0,141.0111,141.3389,140.9136,141.3389,38677.0
2020-10-01 09:55:00,159.5,159.59,158.91,159.24,47058.0,141.3212,141.4009,140.7984,141.0908,47058.0
2020-10-01 10:00:00,158.96,159.28,158.93,158.99,97388.0,140.8427,141.1263,140.8161,140.8693,97388.0
2020-10-01 10:05:00,159.0,159.06,158.33,158.89,26195.0,140.8782,140.9313,140.2845,140.7807,26195.0
2020-10-01 10:10:00,158.89,158.97,158.38,158.63,12392.0,140.7807,140.8516,140.3288,140.5503,12392.0
2020-10-01 10:15:00,158.62,158.99,158.43,158.43,11837.0,140.5415,140.8693,140.3731,140.3731,11837.0
2020-10-01 10:20:00,158.41,158.62,158.36,158.59,13324.0,140.3554,140.5415,140.3111,140.5149,13324.0
2020-10-01 10:25:00,158.53,158.53,158.18,158.5,16458.0,140.4617,140.4617,140.1516,140.4352,16458.0
2020-10-01 10:30:00,158.5,158.86,158.31,158.86,12104.0,140.4352,140.7541,140.2668,140.7541,12104.0
2020-10-01 10:35:00,158.79,159.19,158.76,159.1,9687.0,140.6921,141.0465,140.6655,140.9668,9687.0
2020-10-01 10:40:00,159.07,159.66,159.07,159.63,36524.0,140.9402,141.4629,140.9402,141.4364,36524.0
2020-10-01 10:45:00,159.66,159.78,159.29,159.4,43267.0,141.4629,141.5693,141.1351,141.2326,43267.0
2020-10-01 10:50:00,159.39,159.55,159.22,159.38,21614.0,141.2237,141.3655,141.0731,141.2149,21614.0
2020-10-01 10:55:00,159.4,159.53,159.12,159.51,21144.0,141.2326,141.3478,140.9845,141.33,21144.0
2020-10-01 11:00:00,159.53,159.67,159.29,159.56,22257.0,141.3478,141.4718,141.1351,141.3743,22257.0
2020-10-01 11:05:00,159.51,159.59,159.41,159.5,23862.0,141.33,141.4009,141.2414,141.3212,23862.0
2020-10-01 11:10:00,159.49,159.88,159.43,159.88,30319.0,141.3123,141.6579,141.2592,141.6579,30319.0
2020-10-01 11:15:00,159.84,160.22,159.84,159.93,50343.0,141.6224,141.9591,141.6224,141.7022,50343.0
2020-10-01 11:20:00,160.07,160.58,159.93,160.53,22971.0,141.8262,142.2781,141.7022,142.2338,22971.0
2020-10-01 11:25:00,160.51,160.52,160.06,160.09,20446.0,142.2161,142.2249,141.8174,141.8439,20446.0
2020-10-01 11:30:00,160.12,160.44,160.05,160.37,53306.0,141.8705,142.154,141.8085,142.092,53306.0
2020-10-01 11:35:00,160.39,160.46,160.27,160.33,49949.0,142.1097,142.1718,142.0034,142.0566,49949.0
2020-10-01 11:40:00,160.34,160.56,160.24,160.4,19792.0,142.0654,142.2604,141.9768,142.1186,19792.0
2020-10-01 11:45:00,160.38,160.39,160.03,160.05,25705.0,142.1009,142.1097,141.7908,141.8085,25705.0
2020-10-01 11:50:00,160.1,160.11,159.74,159.95,26660.0,141.8528,141.8617,141.5338,141.7199,26660.0
2020-10-01 11:55:00,159.92,160.1,159.88,159.95,11194.0,141.6933,141.8528,141.6579,141.7199,11194.0
2020-10-01 12:00:00,159.94,159.96,159.65,159.92,26319.0,141.711,141.7288,141.4541,141.6933,26319.0
2020-10-01 12:05:00,159.96,160.24,159.91,160.19,28434.0,141.7288,141.9768,141.6845,141.9325,28434.0
2020-10-01 12:10:00,160.18,160.24,160.06,160.09,25174.0,141.9237,141.9768,141.8174,141.8439,25174.0
2020-10-01 12:15:00,160.07,160.5,159.98,160.49,26469.0,141.8262,142.2072,141.7465,142.1983,26469.0
2020-10-01 12:20:00,160.49,160.68,160.42,160.58,58001.0,142.1983,142.3667,142.1363,142.2781,58001.0
2020-10-01 12:25:00,160.59,160.86,160.52,160.83,29242.0,142.2869,142.5262,142.2249,142.4996,29242.0
2020-10-01 12:30:00,160.84,160.86,160.61,160.61,34836.0,142.5085,142.5262,142.3047,142.3047,34836.0
2020-10-01 12:35:00,160.6,160.71,160.59,160.62,21233.0,142.2958,142.3933,142.2869,142.3135,21233.0
2020-10-01 12:40:00,160.65,160.89,160.64,160.74,17868.0,142.3401,142.5528,142.3313,142.4199,17868.0
2020-10-01 12:45:00,160.76,160.76,160.38,160.38,18153.0,142.4376,142.4376,142.1009,142.1009,18153.0
2020-10-01 12:50:00,160.38,160.41,160.22,160.22,21459.0,142.1009,142.1275,141.9591,141.9591,21459.0
2020-10-01 12:55:00,160.21,160.26,159.91,160.02,24732.0,141.9503,141.9946,141.6845,141.7819,24732.0
2020-10-01 13:00:00,160.03,160.1,159.96,160.01,16478.0,141.7908,141.8528,141.7288,141.7731,16478.0
2020-10-01 13:05:00,160.0,160.38,160.0,160.38,33286.0,141.7642,142.1009,141.7642,142.1009,33286.0
2020-10-01 13:10:00,160.38,160.55,160.23,160.42,69888.0,142.1009,142.2515,141.968,142.1363,69888.0
2020-10-01 13:15:00,160.44,160.54,160.33,160.4,28031.0,142.154,142.2426,142.0566,142.1186,28031.0
2020-10-01 13:20:00,160.38,160.43,160.31,160.34,12945.0,142.1009,142.1452,142.0389,142.0654,12945.0
2020-10-01 13:25:00,160.34,160.36,160.0,160.14,47987.0,142.0654,142.0832,141.7642,141.8882,47987.0
2020-10-01 13:30:00,160.14,160.3,160.06,160.18,16407.0,141.8882,142.03,141.8174,141.9237,16407.0
2020-10-01 13:35:00,160.25,160.27,160.04,160.04,9849.0,141.9857,142.0034,141.7996,141.7996,9849.0
2020-10-01 13:40:00,160.03,160.12,159.95,160.06,31310.0,141.7908,141.8705,141.7199,141.8174,31310.0
2020-10-01 13:45:00,160.1,160.12,159.98,159.99,11722.0,141.8528,141.8705,141.7465,141.7553,11722.0
2020-10-01 13:50:00,160.03,160.1,159.97,160.09,10679.0,141.7908,141.8528,141.7376,141.8439,10679.0
2020-10-01 13:55:00,160.06,160.24,159.73,159.81,56722.0,141.8174,141.9768,141.525,141.5958,56722.0
2020-10-01 14:00:00,159.75,159.8,159.04,159.07,27854.0,141.5427,141.587,140.9136,140.9402,27854.0
2020-10-01 14:05:00,159.07,159.18,158.7,158.81,20711.0,140.9402,141.0377,140.6124,140.7098,20711.0
2020-10-01 14:10:00,158.77,158.83,158.57,158.78,51303.0,140.6744,140.7275,140.4972,140.6832,51303.0
2020-10-01 14:15:00,158.77,159.08,158.57,159.0,43847.0,140.6744,140.949,140.4972,140.8782,43847.0
2020-10-01 14:20:00,159.01,159.1,158.92,159.06,37988.0,140.887,140.9668,140.8073,140.9313,37988.0
2020-10-01 14:25:00,159.08,159.53,159.05,159.51,17256.0,140.949,141.3478,140.9225,141.33,17256.0
2020-10-01 14:30:00,159.53,159.57,159.41,159.44,18654.0,141.3478,141.3832,141.2414,141.268,18654.0
2020-10-01 14:35:00,159.43,159.47,159.22,159.32,15038.0,141.2592,141.2946,141.0731,141.1617,15038.0
2020-10-01 14:40:00,159.31,159.31,158.9,159.05,37307.0,141.1528,141.1528,140.7896,140.9225,37307.0
2020-10-01 14:45:00,159.02,159.21,158.85,159.1,45427.0,140.8959,141.0642,140.7453,140.9668,45427.0
2020-10-01 14:50:00,159.09,159.32,159.06,159.23,13694.0,140.9579,141.1617,140.9313,141.082,13694.0
2020-10-01 14:55:00,159.21,159.23,159.01,159.07,11454.0,141.0642,141.082,140.887,140.9402,11454.0
2020-10-01 15:00:00,159.11,159.3,159.08,159.25,17377.0,140.9756,141.144,140.949,141.0997,17377.0
2020-10-01 15:05:00,159.24,159.26,159.06,159.11,16182.0,141.0908,141.1085,140.9313,140.9756,16182.0
2020-10-01 15:10:00,159.12,159.45,159.05,159.11,19741.0,140.9845,141.2769,140.9225,140.9756,19741.0
2020-10-01 15:15:00,159.1,159.14,158.9,158.96,30555.0,140.9668,141.0022,140.7896,140.8427,30555.0
2020-10-01 15:20:00,158.98,159.0,158.61,158.73,18139.0,140.8604,140.8782,140.5326,140.6389,18139.0
2020-10-01 15:25:00,158.74,158.78,158.61,158.63,13681.0,140.6478,140.6832,140.5326,140.5503,13681.0
2020-10-01 15:30:00,158.62,158.65,158.25,158.49,39740.0,140.5415,140.5681,140.2136,140.4263,39740.0
2020-10-01 15:35:00,158.46,158.51,158.25,158.47,24133.0,140.3997,140.444,140.2136,140.4086,24133.0
2020-10-01 15:40:00,158.47,158.48,158.24,158.31,32605.0,140.4086,140.4174,140.2048,140.2668,32605.0
2020-10-01 15:45:00,158.29,158.62,158.18,158.62,51489.0,140.2491,140.5415,140.1516,140.5415,51489.0
2020-10-01 15:50:00,158.58,158.82,158.58,158.76,41816.0,140.506,140.7187,140.506,140.6655,41816.0
2020-10-01 15:55:00,158.73,158.84,158.52,158.61,119573.0,140.6389,140.7364,140.4529,140.5326,119573.0
2020-10-02 09:30:00,156.97,157.59,156.16,157.3,67373.0,139.0795,139.6289,138.3619,139.3719,67373.0
2020-10-02 09:35:00,157.25,158.6,157.15,158.57,31523.0,139.3276,140.5238,139.239,140.4972,31523.0
2020-10-02 09:40:00,158.44,158.47,157.89,158.14,14381.0,140.382,140.4086,139.8947,140.1162,14381.0
2020-10-02 09:45:00,158.14,158.27,157.75,158.14,11011.0,140.1162,140.2314,139.7706,140.1162,11011.0
2020-10-02 09:50:00,158.16,158.41,158.03,158.03,22340.0,140.1339,140.3554,140.0187,140.0187,22340.0
2020-10-02 09:55:00,158.04,158.39,158.01,158.39,9096.0,140.0276,140.3377,140.001,140.3377,9096.0
2020-10-02 10:00:00,158.41,158.73,158.4,158.58,14494.0,140.3554,140.6389,140.3466,140.506,14494.0
2020-10-02 10:05:00,158.56,159.19,158.56,158.94,18490.0,140.4883,141.0465,140.4883,140.825,18490.0
2020-10-02 10:10:00,158.99,158.99,158.26,158.26,15029.0,140.8693,140.8693,140.2225,140.2225,15029.0
2020-10-02 10:15:00,158.24,158.49,158.11,158.31,13309.0,140.2048,140.4263,140.0896,140.2668,13309.0
2020-10-02 10:20:00,158.41,158.41,157.96,158.23,9207.0,140.3554,140.3554,139.9567,140.1959,9207.0
2020-10-02 10:25:00,158.21,158.49,158.02,158.49,13791.0,140.1782,140.4263,140.0099,140.4263,13791.0
2020-10-02 10:30:00,158.37,158.37,158.07,158.3,6867.0,140.32,140.32,140.0542,140.2579,6867.0
2020-10-02 10:35:00,158.3,158.3,157.67,157.68,13703.0,140.2579,140.2579,139.6998,139.7086,13703.0
2020-10-02 10:40:00,157.58,157.85,157.56,157.7,4995.0,139.62,139.8592,139.6023,139.7263,4995.0
2020-10-02 10:45:00,157.66,158.17,157.66,158.03,9370.0,139.6909,140.1428,139.6909,140.0187,9370.0
2020-10-02 10:50:00,158.0,158.25,157.93,158.17,4884.0,139.9921,140.2136,139.9301,140.1428,4884.0
2020-10-02 10:55:00,158.24,158.48,158.24,158.43,7713.0,140.2048,140.4174,140.2048,140.3731,7713.0
2020-10-02 11:00:00,158.38,158.82,158.29,158.54,13054.0,140.3288,140.7187,140.2491,140.4706,13054.0
2020-10-02 11:05:00,158.6,159.03,158.51,158.91,7721.0,140.5238,140.9047,140.444,140.7984,7721.0
2020-10-02 11:10:00,158.8,159.01,158.8,158.94,10240.0,140.701,140.887,140.701,140.825,10240.0
2020-10-02 11:15:00,158.96,159.36,158.75,159.2,10587.0,140.8427,141.1971,140.6567,141.0554,10587.0
2020-10-02 11:20:00,159.19,159.32,158.96,158.96,6136.0,141.0465,141.1617,140.8427,140.8427,6136.0
2020-10-02 11:25:00,158.99,159.04,158.82,158.82,8469.0,140.8693,140.9136,140.7187,140.7187,8469.0
2020-10-02 11:30:00,158.82,158.92,158.57,158.58,6901.0,140.7187,140.8073,140.4972,140.506,6901.0
2020-10-02 11:35:00,158.59,158.75,158.52,158.52,8114.0,140.5149,140.6567,140.4529,140.4529,8114.0
2020-10-02 11:40:00,158.54,158.58,158.29,158.44,11497.0,140.4706,140.506,140.2491,140.382,11497.0
2020-10-02 11:45:00,158.43,158.71,158.36,158.67,5871.0,140.3731,140.6212,140.3111,140.5858,5871.0
2020-10-02 11:50:00,158.67,158.68,158.26,158.26,6215.0,140.5858,140.5946,140.2225,140.2225,6215.0
2020-10-02 11:55:00,158.2,158.21,158.06,158.07,12833.0,140.1693,140.1782,140.0453,140.0542,12833.0
2020-10-02 12:00:00,158.09,158.1,157.8,157.88,9975.0,140.0719,140.0807,139.8149,139.8858,9975.0
2020-10-02 12:05:00,157.84,158.34,157.74,158.28,14449.0,139.8504,140.2934,139.7618,140.2402,14449.0
2020-10-02 12:10:00,158.25,158.85,158.25,158.69,11849.0,140.2136,140.7453,140.2136,140.6035,11849.0
2020-10-02 12:15:00,158.7,158.88,158.57,158.88,14750.0,140.6124,140.7718,140.4972,140.7718,14750.0
2020-10-02 12:20:00,158.89,159.0,158.54,158.81,13555.0,140.7807,140.8782,140.4706,140.7098,13555.0
2020-10-02 12:25:00,158.8,158.92,158.69,158.69,9705.0,140.701,140.8073,140.6035,140.6035,9705.0
2020-10-02 12:30:00,158.73,159.04,158.72,159.0,14973.0,140.6389,140.9136,140.6301,140.8782,14973.0
2020-10-02 12:35:00,158.96,159.29,158.93,159.27,12299.0,140.8427,141.1351,140.8161,141.1174,12299.0
2020-10-02 12:40:00,159.25,159.51,159.24,159.5,24423.0,141.0997,141.33,141.0908,141.3212,24423.0
2020-10-02 12:45:00,159.47,159.5,159.38,159.46,19424.0,141.2946,141.3212,141.2149,141.2857,19424.0
2020-10-02 12:50:00,159.51,159.66,159.47,159.6,17814.0,141.33,141.4629,141.2946,141.4098,17814.0
2020-10-02 12:55:00,159.64,159.78,159.63,159.67,15489.0,141.4452,141.5693,141.4364,141.4718,15489.0
2020-10-02 13:00:00,159.66,159.88,159.63,159.83,24940.0,141.4629,141.6579,141.4364,141.6136,24940.0
2020-10-02 13:05:00,159.8,159.81,159.49,159.67,13838.0,141.587,141.5958,141.3123,141.4718,13838.0
2020-10-02 13:10:00,159.67,159.91,159.6,159.66,10364.0,141.4718,141.6845,141.4098,141.4629,10364.0
2020-10-02 13:15:00,159.67,159.84,159.6,159.84,7129.0,141.4718,141.6224,141.4098,141.6224,7129.0
2020-10-02 13:20:00,159.84,159.96,159.74,159.85,16997.0,141.6224,141.7288,141.5338,141.6313,16997.0
2020-10-02 13:25:00,159.85,159.99,159.83,159.91,10350.0,141.6313,141.7553,141.6136,141.6845,10350.0
2020-10-02 13:30:00,159.96,159.96,159.4,159.4,7043.0,141.7288,141.7288,141.2326,141.2326,7043.0
2020-10-02 13:35:00,159.39,159.72,159.37,159.72,7922.0,141.2237,141.5161,141.206,141.5161,7922.0
2020-10-02 13:40:00,159.72,159.72,158.75,158.83,45971.0,141.5161,141.5161,140.6567,140.7275,45971.0
2020-10-02 13:45:00,158.73,159.09,158.71,158.84,8237.0,140.6389,140.9579,140.6212,140.7364,8237.0
2020-10-02 13:50:00,158.89,159.06,158.89,159.05,5175.0,140.7807,140.9313,140.7807,140.9225,5175.0
2020-10-02 13:55:00,158.97,159.18,158.97,159.1,6647.0,140.8516,141.0377,140.8516,140.9668,6647.0
2020-10-02 14:00:00,159.15,159.38,159.15,159.38,7012.0,141.0111,141.2149,141.0111,141.2149,7012.0
2020-10-02 14:05:00,159.36,159.51,159.32,159.44,6884.0,141.1971,141.33,141.1617,141.268,6884.0
2020-10-02 14:10:00,159.39,159.59,159.38,159.48,12263.0,141.2237,141.4009,141.2149,141.3035,12263.0
2020-10-02 14:15:00,159.52,159.57,159.42,159.44,6850.0,141.3389,141.3832,141.2503,141.268,6850.0
2020-10-02 14:20:00,159.46,159.63,159.42,159.63,7029.0,141.2857,141.4364,141.2503,141.4364,7029.0
2020-10-02 14:25:00,159.6,159.7,159.55,159.7,8846.0,141.4098,141.4984,141.3655,141.4984,8846.0
2020-10-02 14:30:00,159.68,159.77,159.6,159.77,12159.0,141.4807,141.5604,141.4098,141.5604,12159.0
2020-10-02 14:35:00,159.8,159.89,159.63,159.63,18862.0,141.587,141.6667,141.4364,141.4364,18862.0
2020-10-02 14:40:00,159.61,159.77,159.6,159.72,8765.0,141.4186,141.5604,141.4098,141.5161,8765.0
2020-10-02 14:45:00,159.66,159.81,159.59,159.68,13694.0,141.4629,141.5958,141.4009,141.4807,13694.0
2020-10-02 14:50:00,159.65,159.68,159.53,159.59,25547.0,141.4541,141.4807,141.3478,141.4009,25547.0
2020-10-02 14:55:00,159.6,159.81,159.47,159.69,9556.0,141.4098,141.5958,141.2946,141.4895,9556.0
2020-10-02 15:00:00,159.67,159.71,159.51,159.7,27087.0,141.4718,141.5072,141.33,141.4984,27087.0
2020-10-02 15:05:00,159.64,159.73,159.6,159.69,18323.0,141.4452,141.525,141.4098,141.4895,18323.0
2020-10-02 15:10:00,159.69,159.97,159.42,159.48,23338.0,141.4895,141.7376,141.2503,141.3035,23338.0
2020-10-02 15:15:00,159.43,159.72,159.36,159.67,14283.0,141.2592,141.5161,141.1971,141.4718,14283.0
2020-10-02 15:20:00,159.65,159.86,159.58,159.68,7590.0,141.4541,141.6402,141.3921,141.4807,7590.0
2020-10-02 15:25:00,159.7,159.9,159.69,159.77,10444.0,141.4984,141.6756,141.4895,141.5604,10444.0
2020-10-02 15:30:00,159.74,159.8,159.63,159.73,14232.0,141.5338,141.587,141.4364,141.525,14232.0
2020-10-02 15:35:00,159.73,159.82,159.52,159.63,12964.0,141.525,141.6047,141.3389,141.4364,12964.0
2020-10-02 15:40:00,159.7,159.7,159.4,159.45,18938.0,141.4984,141.4984,141.2326,141.2769,18938.0
2020-10-02 15:45:00,159.41,159.5,159.24,159.4,26750.0,141.2414,141.3212,141.0908,141.2326,26750.0
2020-10-02 15:50:00,159.46,159.46,159.17,159.24,23050.0,141.2857,141.2857,141.0288,141.0908,23050.0
2020-10-02 15:55:00,159.24,159.44,158.85,159.01,173836.0,141.0908,141.268,140.7453,140.887,173836.0
2020-10-05 09:30:00,159.99,161.47,159.99,161.06,68776.0,141.7553,143.0667,141.7553,142.7034,68776.0
2020-10-05 09:35:00,161.1,161.13,160.38,160.75,19550.0,142.7388,142.7654,142.1009,142.4287,19550.0
2020-10-05 09:40:00,160.71,161.0,160.44,160.9,23998.0,142.3933,142.6502,142.154,142.5616,23998.0
2020-10-05 09:45:00,160.9,161.4,160.8,161.32,24567.0,142.5616,143.0046,142.473,142.9337,24567.0
2020-10-05 09:50:00,161.33,161.38,161.03,161.03,26770.0,142.9426,142.9869,142.6768,142.6768,26770.0
2020-10-05 09:55:00,161.08,161.67,161.07,161.63,25787.0,142.7211,143.2439,142.7122,143.2084,25787.0
2020-10-05 10:00:00,161.66,162.04,161.65,161.89,41797.0,143.235,143.5717,143.2261,143.4388,41797.0
2020-10-05 10:05:00,161.9,161.96,161.57,161.62,29392.0,143.4476,143.5008,143.1553,143.1996,29392.0
2020-10-05 10:10:00,161.61,161.62,161.33,161.37,23080.0,143.1907,143.1996,142.9426,142.9781,23080.0
2020-10-05 10:15:00,161.39,161.74,161.38,161.73,14491.0,142.9958,143.3059,142.9869,143.297,14491.0
2020-10-05 10:20:00,161.74,161.85,161.54,161.78,20358.0,143.3059,143.4033,143.1287,143.3413,20358.0
2020-10-05 10:25:00,161.74,161.96,161.68,161.71,23959.0,143.3059,143.5008,143.2527,143.2793,23959.0
2020-10-05 10:30:00,161.74,161.78,161.59,161.59,8246.0,143.3059,143.3413,143.173,143.173,8246.0
2020-10-05 10:35:00,161.59,161.66,161.33,161.4,13109.0,143.173,143.235,142.9426,143.0046,13109.0
2020-10-05 10:40:00,161.42,161.69,161.31,161.38,13539.0,143.0224,143.2616,142.9249,142.9869,13539.0
2020-10-05 10:45:00,161.37,161.4,161.17,161.23,17935.0,142.9781,143.0046,142.8008,142.854,17935.0
2020-10-05 10:50:00,161.26,161.4,161.21,161.29,11815.0,142.8806,143.0046,142.8363,142.9072,11815.0
2020-10-05 10:55:00,161.28,161.31,161.04,161.06,13554.0,142.8983,142.9249,142.6857,142.7034,13554.0
2020-10-05 11:00:00,161.11,161.44,161.0,161.41,24134.0,142.7477,143.0401,142.6502,143.0135,24134.0
2020-10-05 11:05:00,161.43,161.65,161.43,161.58,19039.0,143.0312,143.2261,143.0312,143.1641,19039.0
2020-10-05 11:10:00,161.64,161.89,161.64,161.88,24018.0,143.2173,143.4388,143.2173,143.4299,24018.0
2020-10-05 11:15:00,161.87,162.31,161.86,162.23,26440.0,143.4211,143.8109,143.4122,143.74,26440.0
2020-10-05 11:20:00,162.25,162.26,161.86,161.86,22675.0,143.7578,143.7666,143.4122,143.4122,22675.0
2020-10-05 11:25:00,161.91,162.11,161.84,162.03,15610.0,143.4565,143.6337,143.3945,143.5628,15610.0
2020-10-05 11:30:00,162.05,162.05,161.68,161.69,7920.0,143.5805,143.5805,143.2527,143.2616,7920.0
2020-10-05 11:35:00,161.69,161.76,161.53,161.53,12215.0,143.2616,143.3236,143.1198,143.1198,12215.0
2020-10-05 11:40:00,161.6,161.8,161.6,161.8,11910.0,143.1818,143.359,143.1818,143.359,11910.0
2020-10-05 11:45:00,161.71,161.83,161.54,161.58,14002.0,143.2793,143.3856,143.1287,143.1641,14002.0
2020-10-05 11:50:00,161.55,161.81,161.55,161.78,10082.0,143.1375,143.3679,143.1375,143.3413,10082.0
2020-10-05 11:55:00,161.75,161.83,161.57,161.66,17851.0,143.3147,143.3856,143.1553,143.235,17851.0
2020-10-05 12:00:00,161.64,161.71,161.36,161.38,33345.0,143.2173,143.2793,142.9692,142.9869,33345.0
2020-10-05 12:05:00,161.38,161.52,161.38,161.41,15155.0,142.9869,143.111,142.9869,143.0135,15155.0
2020-10-05 12:10:00,161.41,161.55,161.37,161.37,13901.0,143.0135,143.1375,142.9781,142.9781,13901.0
2020-10-05 12:15:00,161.28,161.31,161.14,161.22,24872.0,142.8983,142.9249,142.7743,142.8451,24872.0
2020-10-05 12:20:00,161.26,161.27,161.1,161.16,7598.0,142.8806,142.8894,142.7388,142.792,7598.0
2020-10-05 12:25:00,161.19,161.2,160.85,160.85,8934.0,142.8186,142.8274,142.5173,142.5173,8934.0
2020-10-05 12:30:00,160.87,160.91,160.73,160.88,16985.0,142.535,142.5705,142.411,142.5439,16985.0
2020-10-05 12:35:00,160.88,160.94,160.73,160.74,10548.0,142.5439,142.5971,142.411,142.4199,10548.0
2020-10-05 12:40:00,160.74,160.88,160.69,160.88,8540.0,142.4199,142.5439,142.3756,142.5439,8540.0
2020-10-05 12:45:00,160.88,160.88,160.7,160.73,10260.0,142.5439,142.5439,142.3844,142.411,10260.0
2020-10-05 12:50:00,160.74,160.79,160.7,160.76,5437.0,142.4199,142.4642,142.3844,142.4376,5437.0
2020-10-05 12:55:00,160.74,160.95,160.74,160.93,11628.0,142.4199,142.6059,142.4199,142.5882,11628.0
2020-10-05 13:00:00,160.95,160.98,160.84,160.86,10335.0,142.6059,142.6325,142.5085,142.5262,10335.0
2020-10-05 13:05:00,160.88,160.91,160.79,160.84,9908.0,142.5439,142.5705,142.4642,142.5085,9908.0
2020-10-05 13:10:00,160.81,160.91,160.76,160.87,10404.0,142.4819,142.5705,142.4376,142.535,10404.0
2020-10-05 13:15:00,160.86,160.9,160.8,160.86,8760.0,142.5262,142.5616,142.473,142.5262,8760.0
2020-10-05 13:20:00,160.87,160.88,160.8,160.82,6771.0,142.535,142.5439,142.473,142.4907,6771.0
2020-10-05 13:25:00,160.84,160.94,160.8,160.91,9346.0,142.5085,142.5971,142.473,142.5705,9346.0
2020-10-05 13:30:00,160.89,161.24,160.88,161.21,38186.0,142.5528,142.8629,142.5439,142.8363,38186.0
2020-10-05 13:35:00,161.25,161.4,161.19,161.35,9525.0,142.8717,143.0046,142.8186,142.9603,9525.0
2020-10-05 13:40:00,161.34,161.36,161.08,161.12,6243.0,142.9515,142.9692,142.7211,142.7565,6243.0
2020-10-05 13:45:00,161.04,161.08,160.83,160.94,10617.0,142.6857,142.7211,142.4996,142.5971,10617.0
2020-10-05 13:50:00,160.96,160.99,160.85,160.88,5283.0,142.6148,142.6414,142.5173,142.5439,5283.0
2020-10-05 13:55:00,160.87,160.87,160.68,160.74,9183.0,142.535,142.535,142.3667,142.4199,9183.0
2020-10-05 14:00:00,160.7,160.76,160.58,160.66,7838.0,142.3844,142.4376,142.2781,142.349,7838.0
2020-10-05 14:05:00,160.66,160.97,160.58,160.94,39750.0,142.349,142.6236,142.2781,142.5971,39750.0
2020-10-05 14:10:00,160.95,161.06,160.89,161.05,7648.0,142.6059,142.7034,142.5528,142.6945,7648.0
2020-10-05 14:15:00,161.05,161.2,160.99,161.05,22127.0,142.6945,142.8274,142.6414,142.6945,22127.0
2020-10-05 14:20:00,161.05,161.26,161.01,161.17,10661.0,142.6945,142.8806,142.6591,142.8008,10661.0
2020-10-05 14:25:00,161.16,161.24,161.02,161.17,15610.0,142.792,142.8629,142.6679,142.8008,15610.0
2020-10-05 14:30:00,161.18,161.39,161.15,161.25,33722.0,142.8097,142.9958,142.7831,142.8717,33722.0
2020-10-05 14:35:00,161.22,161.27,161.08,161.09,10117.0,142.8451,142.8894,142.7211,142.73,10117.0
2020-10-05 14:40:00,161.08,161.17,161.02,161.02,8411.0,142.7211,142.8008,142.6679,142.6679,8411.0
2020-10-05 14:45:00,161.08,161.11,160.87,160.88,8524.0,142.7211,142.7477,142.535,142.5439,8524.0
2020-10-05 14:50:00,160.93,161.07,160.88,160.94,14025.0,142.5882,142.7122,142.5439,142.5971,14025.0
2020-10-05 14:55:00,160.96,161.18,160.94,161.14,20498.0,142.6148,142.8097,142.5971,142.7743,20498.0
2020-10-05 15:00:00,161.17,161.19,161.03,161.1,8329.0,142.8008,142.8186,142.6768,142.7388,8329.0
2020-10-05 15:05:00,161.09,161.46,161.02,161.28,34538.0,142.73,143.0578,142.6679,142.8983,34538.0
2020-10-05 15:10:00,161.3,161.5,161.27,161.39,26781.0,142.916,143.0932,142.8894,142.9958,26781.0
2020-10-05 15:15:00,161.41,161.49,161.17,161.19,16926.0,143.0135,143.0844,142.8008,142.8186,16926.0
2020-10-05 15:20:00,161.22,161.39,161.21,161.39,9089.0,142.8451,142.9958,142.8363,142.9958,9089.0
2020-10-05 15:25:00,161.39,161.55,161.33,161.47,18347.0,142.9958,143.1375,142.9426,143.0667,18347.0
2020-10-05 15:30:00,161.44,161.45,161.26,161.37,15103.0,143.0401,143.0489,142.8806,142.9781,15103.0
2020-10-05 15:35:00,161.38,161.44,161.28,161.31,16551.0,142.9869,143.0401,142.8983,142.9249,16551.0
2020-10-05 15:40:00,161.34,161.37,161.2,161.22,21754.0,142.9515,142.9781,142.8274,142.8451,21754.0
2020-10-05 15:45:00,161.22,161.36,161.2,161.36,30766.0,142.8451,142.9692,142.8274,142.9692,30766.0
2020-10-05 15:50:00,161.43,161.59,161.37,161.58,57646.0,143.0312,143.173,142.9781,143.1641,57646.0
2020-10-05 15:55:00,161.58,161.59,161.3,161.44,94583.0,143.1641,143.173,142.916,143.0401,94583.0
2020-10-06 09:30:00,161.47,161.86,161.04,161.22,61909.0,143.0667,143.4122,142.6857,142.8451,61909.0
2020-10-06 09:35:00,161.21,161.44,161.07,161.18,14011.0,142.8363,143.0401,142.7122,142.8097,14011.0
2020-10-06 09:40:00,161.23,161.97,161.23,161.94,40957.0,142.854,143.5097,142.854,143.4831,40957.0
2020-10-06 09:45:00,161.89,161.98,161.3,161.45,32696.0,143.4388,143.5185,142.916,143.0489,32696.0
2020-10-06 09:50:00,161.4,161.86,161.39,161.74,19697.0,143.0046,143.4122,142.9958,143.3059,19697.0
2020-10-06 09:55:00,161.84,161.84,161.46,161.65,23284.0,143.3945,143.3945,143.0578,143.2261,23284.0
2020-10-06 10:00:00,161.6,161.71,161.14,161.24,27223.0,143.1818,143.2793,142.7743,142.8629,27223.0
2020-10-06 10:05:00,161.23,161.45,161.2,161.42,16507.0,142.854,143.0489,142.8274,143.0224,16507.0
2020-10-06 10:10:00,161.42,161.49,161.23,161.3,15423.0,143.0224,143.0844,142.854,142.916,15423.0
2020-10-06 10:15:00,161.27,161.59,161.26,161.52,27407.0,142.8894,143.173,142.8806,143.111,27407.0
2020-10-06 10:20:00,161.51,161.56,161.29,161.33,14621.0,143.1021,143.1464,142.9072,142.9426,14621.0
2020-10-06 10:25:00,161.33,161.37,160.96,160.97,26288.0,142.9426,142.9781,142.6148,142.6236,26288.0
2020-10-06 10:30:00,160.94,161.11,160.7,160.76,26023.0,142.5971,142.7477,142.3844,142.4376,26023.0
2020-10-06 10:35:00,160.72,160.73,160.44,160.55,35121.0,142.4021,142.411,142.154,142.2515,35121.0
2020-10-06 10:40:00,160.55,160.59,159.86,160.02,26069.0,142.2515,142.2869,141.6402,141.7819,26069.0
2020-10-06 10:45:00,160.03,160.38,160.03,160.07,24168.0,141.7908,142.1009,141.7908,141.8262,24168.0
2020-10-06 10:50:00,160.04,160.31,160.0,160.21,16234.0,141.7996,142.0389,141.7642,141.9503,16234.0
2020-10-06 10:55:00,160.17,160.21,160.08,160.13,14957.0,141.9148,141.9503,141.8351,141.8794,14957.0
2020-10-06 11:00:00,160.09,160.54,160.08,160.45,18513.0,141.8439,142.2426,141.8351,142.1629,18513.0
2020-10-06 11:05:00,160.45,160.45,160.14,160.18,15350.0,142.1629,142.1629,141.8882,141.9237,15350.0
2020-10-06 11:10:00,160.2,160.4,160.16,160.4,15523.0,141.9414,142.1186,141.906,142.1186,15523.0
2020-10-06 11:15:00,160.33,160.69,160.28,160.69,21374.0,142.0566,142.3756,142.0123,142.3756,21374.0
2020-10-06 11:20:00,160.67,160.81,160.57,160.57,17597.0,142.3578,142.4819,142.2692,142.2692,17597.0
2020-10-06 11:25:00,160.52,160.89,160.5,160.86,12718.0,142.2249,142.5528,142.2072,142.5262,12718.0
2020-10-06 11:30:00,160.87,160.96,160.66,160.76,16603.0,142.535,142.6148,142.349,142.4376,16603.0
2020-10-06 11:35:00,160.77,160.83,160.69,160.78,13614.0,142.4464,142.4996,142.3756,142.4553,13614.0
2020-10-06 11:40:00,160.75,160.78,160.66,160.74,12582.0,142.4287,142.4553,142.349,142.4199,12582.0
2020-10-06 11:45:00,160.73,160.86,160.45,160.49,20206.0,142.411,142.5262,142.1629,142.1983,20206.0
2020-10-06 11:50:00,160.49,160.49,160.28,160.4,11718.0,142.1983,142.1983,142.0123,142.1186,11718.0
2020-10-06 11:55:00,160.39,160.57,160.38,160.56,11245.0,142.1097,142.2692,142.1009,142.2604,11245.0
2020-10-06 12:00:00,160.52,160.74,160.5,160.74,11923.0,142.2249,142.4199,142.2072,142.4199,11923.0
2020-10-06 12:05:00,160.71,160.99,160.71,160.96,8032.0,142.3933,142.6414,142.3933,142.6148,8032.0
2020-10-06 12:10:00,160.96,161.06,160.91,160.96,8657.0,142.6148,142.7034,142.5705,142.6148,8657.0
2020-10-06 12:15:00,160.95,161.06,160.92,161.05,9883.0,142.6059,142.7034,142.5793,142.6945,9883.0
2020-10-06 12:20:00,161.09,161.24,161.06,161.23,9360.0,142.73,142.8629,142.7034,142.854,9360.0
2020-10-06 12:25:00,161.22,161.23,161.04,161.11,8336.0,142.8451,142.854,142.6857,142.7477,8336.0
2020-10-06 12:30:00,161.1,161.1,160.92,160.99,6747.0,142.7388,142.7388,142.5793,142.6414,6747.0
2020-10-06 12:35:00,160.99,161.07,160.94,161.02,6295.0,142.6414,142.7122,142.5971,142.6679,6295.0
2020-10-06 12:40:00,161.04,161.16,161.04,161.12,6352.0,142.6857,142.792,142.6857,142.7565,6352.0
2020-10-06 12:45:00,161.13,161.33,161.12,161.27,21756.0,142.7654,142.9426,142.7565,142.8894,21756.0
2020-10-06 12:50:00,161.27,161.46,161.24,161.41,14524.0,142.8894,143.0578,142.8629,143.0135,14524.0
2020-10-06 12:55:00,161.4,161.4,161.2,161.2,7058.0,143.0046,143.0046,142.8274,142.8274,7058.0
2020-10-06 13:00:00,161.22,161.25,161.05,161.1,9768.0,142.8451,142.8717,142.6945,142.7388,9768.0
2020-10-06 13:05:00,161.1,161.24,161.05,161.24,10991.0,142.7388,142.8629,142.6945,142.8629,10991.0
2020-10-06 13:10:00,161.23,161.27,161.13,161.22,10207.0,142.854,142.8894,142.7654,142.8451,10207.0
2020-10-06 13:15:00,161.2,161.23,161.04,161.12,7413.0,142.8274,142.854,142.6857,142.7565,7413.0
2020-10-06 13:20:00,161.11,161.22,161.04,161.13,8376.0,142.7477,142.8451,142.6857,142.7654,8376.0
2020-10-06 13:25:00,161.09,161.1,160.93,160.96,8317.0,142.73,142.7388,142.5882,142.6148,8317.0
2020-10-06 13:30:00,160.98,161.0,160.87,160.95,7611.0,142.6325,142.6502,142.535,142.6059,7611.0
2020-10-06 13:35:00,160.94,161.04,160.93,161.01,10915.0,142.5971,142.6857,142.5882,142.6591,10915.0
2020-10-06 13:40:00,160.99,161.25,160.96,161.18,15736.0,142.6414,142.8717,142.6148,142.8097,15736.0
2020-10-06 13:45:00,161.2,161.21,160.98,161.03,12977.0,142.8274,142.8363,142.6325,142.6768,12977.0
2020-10-06 13:50:00,161.05,161.12,160.94,160.94,9316.0,142.6945,142.7565,142.5971,142.5971,9316.0
2020-10-06 13:55:00,160.97,161.1,160.92,160.95,11265.0,142.6236,142.7388,142.5793,142.6059,11265.0
2020-10-06 14:00:00,160.95,160.97,160.87,160.93,14665.0,142.6059,142.6236,142.535,142.5882,14665.0
2020-10-06 14:05:00,160.9,161.05,160.88,161.02,22292.0,142.5616,142.6945,142.5439,142.6679,22292.0
2020-10-06 14:10:00,161.04,161.16,160.95,161.12,13036.0,142.6857,142.792,142.6059,142.7565,13036.0
2020-10-06 14:15:00,161.1,161.17,161.05,161.15,17656.0,142.7388,142.8008,142.6945,142.7831,17656.0
2020-10-06 14:20:00,161.16,161.37,161.14,161.34,16634.0,142.792,142.9781,142.7743,142.9515,16634.0
2020-10-06 14:25:00,161.38,161.39,161.15,161.17,10989.0,142.9869,142.9958,142.7831,142.8008,10989.0
2020-10-06 14:30:00,161.16,161.21,161.01,161.1,16695.0,142.792,142.8363,142.6591,142.7388,16695.0
2020-10-06 14:35:00,161.11,161.26,161.08,161.17,12361.0,142.7477,142.8806,142.7211,142.8008,12361.0
2020-10-06 14:40:00,161.17,161.37,161.16,161.34,17869.0,142.8008,142.9781,142.792,142.9515,17869.0
2020-10-06 14:45:00,161.34,161.4,160.67,160.76,18704.0,142.9515,143.0046,142.3578,142.4376,18704.0
2020-10-06 14:50:00,160.71,160.71,157.94,158.02,181488.0,142.3933,142.3933,139.939,140.0099,181488.0
2020-10-06 14:55:00,158.01,159.03,157.77,158.6,54646.0,140.001,140.9047,139.7884,140.5238,54646.0
2020-10-06 15:00:00,158.56,158.61,157.96,158.13,31797.0,140.4883,140.5326,139.9567,140.1073,31797.0
2020-10-06 15:05:00,158.07,158.23,157.61,158.06,38623.0,140.0542,140.1959,139.6466,140.0453,38623.0
2020-10-06 15:10:00,157.99,158.58,157.87,158.46,28646.0,139.9833,140.506,139.877,140.3997,28646.0
2020-10-06 15:15:00,158.35,158.48,158.01,158.05,32154.0,140.3023,140.4174,140.001,140.0364,32154.0
2020-10-06 15:20:00,158.05,158.22,157.87,157.88,27750.0,140.0364,140.1871,139.877,139.8858,27750.0
2020-10-06 15:25:00,157.92,158.22,157.83,158.11,32774.0,139.9213,140.1871,139.8415,140.0896,32774.0
2020-10-06 15:30:00,158.07,158.71,157.98,158.68,34296.0,140.0542,140.6212,139.9744,140.5946,34296.0
2020-10-06 15:35:00,158.61,158.76,158.43,158.48,32216.0,140.5326,140.6655,140.3731,140.4174,32216.0
2020-10-06 15:40:00,158.5,158.55,158.18,158.33,42387.0,140.4352,140.4795,140.1516,140.2845,42387.0
2020-10-06 15:45:00,158.32,158.4,157.9,158.2,45648.0,140.2757,140.3466,139.9035,140.1693,45648.0
2020-10-06 15:50:00,158.16,158.74,157.92,158.72,94077.0,140.1339,140.6478,139.9213,140.6301,94077.0
2020-10-06 15:55:00,158.75,158.75,158.29,158.3,111328.0,140.6567,140.6567,140.2491,140.2579,111328.0
2020-10-07 09:30:00,160.06,161.6,160.0,160.84,76004.0,141.8174,143.1818,141.7642,142.5085,76004.0
2020-10-07 09:35:00,160.84,161.38,160.73,161.25,50250.0,142.5085,142.9869,142.411,142.8717,50250.0
2020-10-07 09:40:00,161.12,161.53,161.0,161.05,15460.0,142.7565,143.1198,142.6502,142.6945,15460.0
2020-10-07 09:45:00,160.96,160.98,160.7,160.78,15160.0,142.6148,142.6325,142.3844,142.4553,15160.0
2020-10-07 09:50:00,160.76,160.92,160.32,160.82,19464.0,142.4376,142.5793,142.0477,142.4907,19464.0
2020-10-07 09:55:00,160.83,161.27,160.82,160.98,21609.0,142.4996,142.8894,142.4907,142.6325,21609.0
2020-10-07 10:00:00,160.98,161.09,160.35,160.56,34643.0,142.6325,142.73,142.0743,142.2604,34643.0
2020-10-07 10:05:00,160.57,160.64,160.09,160.09,35045.0,142.2692,142.3313,141.8439,141.8439,35045.0
2020-10-07 10:10:00,160.16,160.27,159.61,159.88,36886.0,141.906,142.0034,141.4186,141.6579,36886.0
2020-10-07 10:15:00,159.88,160.6,159.86,160.6,19519.0,141.6579,142.2958,141.6402,142.2958,19519.0
2020-10-07 10:20:00,160.76,160.82,160.46,160.69,14938.0,142.4376,142.4907,142.1718,142.3756,14938.0
2020-10-07 10:25:00,160.63,161.05,160.63,161.05,17562.0,142.3224,142.6945,142.3224,142.6945,17562.0
2020-10-07 10:30:00,160.97,161.31,160.89,161.13,15501.0,142.6236,142.9249,142.5528,142.7654,15501.0
2020-10-07 10:35:00,161.1,161.22,161.0,161.03,12261.0,142.7388,142.8451,142.6502,142.6768,12261.0
2020-10-07 10:40:00,161.04,161.21,160.86,161.2,15275.0,142.6857,142.8363,142.5262,142.8274,15275.0
2020-10-07 10:45:00,161.21,161.51,161.2,161.44,15226.0,142.8363,143.1021,142.8274,143.0401,15226.0
2020-10-07 10:50:00,161.44,161.55,161.27,161.27,17953.0,143.0401,143.1375,142.8894,142.8894,17953.0
2020-10-07 10:55:00,161.25,161.29,161.06,161.19,15451.0,142.8717,142.9072,142.7034,142.8186,15451.0
2020-10-07 11:00:00,161.2,161.37,161.16,161.31,15283.0,142.8274,142.9781,142.792,142.9249,15283.0
2020-10-07 11:05:00,161.34,161.44,161.1,161.1,9776.0,142.9515,143.0401,142.7388,142.7388,9776.0
2020-10-07 11:10:00,161.11,161.25,161.01,161.04,14117.0,142.7477,142.8717,142.6591,142.6857,14117.0
2020-10-07 11:15:00,160.97,161.12,160.97,160.99,8437.0,142.6236,142.7565,142.6236,142.6414,8437.0
2020-10-07 11:20:00,161.0,161.0,160.74,160.95,11865.0,142.6502,142.6502,142.4199,142.6059,11865.0
2020-10-07 11:25:00,161.02,161.24,160.93,161.2,8698.0,142.6679,142.8629,142.5882,142.8274,8698.0
2020-10-07 11:30:00,161.23,161.42,161.22,161.42,15576.0,142.854,143.0224,142.8451,143.0224,15576.0
2020-10-07 11:35:00,161.32,161.4,161.16,161.22,12382.0,142.9337,143.0046,142.792,142.8451,12382.0
2020-10-07 11:40:00,161.23,161.36,161.19,161.32,11363.0,142.854,142.9692,142.8186,142.9337,11363.0
2020-10-07 11:45:00,161.32,161.36,160.92,160.96,14123.0,142.9337,142.9692,142.5793,142.6148,14123.0
2020-10-07 11:50:00,160.94,161.01,160.78,160.78,18498.0,142.5971,142.6591,142.4553,142.4553,18498.0
2020-10-07 11:55:00,160.76,160.76,160.24,160.24,28937.0,142.4376,142.4376,141.9768,141.9768,28937.0
2020-10-07 12:00:00,160.22,160.74,160.2,160.49,40131.0,141.9591,142.4199,141.9414,142.1983,40131.0
2020-10-07 12:05:00,160.4,160.47,160.1,160.11,8671.0,142.1186,142.1806,141.8528,141.8617,8671.0
2020-10-07 12:10:00,160.11,160.24,160.09,160.18,10289.0,141.8617,141.9768,141.8439,141.9237,10289.0
2020-10-07 12:15:00,160.22,160.51,160.19,160.48,15731.0,141.9591,142.2161,141.9325,142.1895,15731.0
2020-10-07 12:20:00,160.49,160.49,160.22,160.25,11418.0,142.1983,142.1983,141.9591,141.9857,11418.0
2020-10-07 12:25:00,160.26,160.5,160.0,160.45,9353.0,141.9946,142.2072,141.7642,142.1629,9353.0
2020-10-07 12:30:00,160.4,160.49,160.35,160.48,9860.0,142.1186,142.1983,142.0743,142.1895,9860.0
2020-10-07 12:35:00,160.46,160.63,160.35,160.53,7753.0,142.1718,142.3224,142.0743,142.2338,7753.0
2020-10-07 12:40:00,160.47,160.52,160.36,160.52,11056.0,142.1806,142.2249,142.0832,142.2249,11056.0
2020-10-07 12:45:00,160.48,160.66,160.47,160.57,8788.0,142.1895,142.349,142.1806,142.2692,8788.0
2020-10-07 12:50:00,160.55,160.57,160.45,160.48,11233.0,142.2515,142.2692,142.1629,142.1895,11233.0
2020-10-07 12:55:00,160.5,160.65,160.44,160.57,13353.0,142.2072,142.3401,142.154,142.2692,13353.0
2020-10-07 13:00:00,160.61,160.8,160.61,160.78,5640.0,142.3047,142.473,142.3047,142.4553,5640.0
2020-10-07 13:05:00,160.77,160.77,160.56,160.56,5517.0,142.4464,142.4464,142.2604,142.2604,5517.0
2020-10-07 13:10:00,160.56,160.67,160.51,160.62,7180.0,142.2604,142.3578,142.2161,142.3135,7180.0
2020-10-07 13:15:00,160.61,160.72,160.54,160.72,4532.0,142.3047,142.4021,142.2426,142.4021,4532.0
2020-10-07 13:20:00,160.71,160.76,160.63,160.75,8611.0,142.3933,142.4376,142.3224,142.4287,8611.0
2020-10-07 13:25:00,160.75,160.77,160.57,160.64,8856.0,142.4287,142.4464,142.2692,142.3313,8856.0
2020-10-07 13:30:00,160.66,160.83,160.65,160.78,7646.0,142.349,142.4996,142.3401,142.4553,7646.0
2020-10-07 13:35:00,160.81,160.95,160.79,160.89,14562.0,142.4819,142.6059,142.4642,142.5528,14562.0
2020-10-07 13:40:00,160.87,160.87,160.65,160.82,18952.0,142.535,142.535,142.3401,142.4907,18952.0
2020-10-07 13:45:00,160.82,160.98,160.76,160.98,9671.0,142.4907,142.6325,142.4376,142.6325,9671.0
2020-10-07 13:50:00,160.99,161.2,160.93,161.15,16439.0,142.6414,142.8274,142.5882,142.7831,16439.0
2020-10-07 13:55:00,161.14,161.15,160.84,160.86,9526.0,142.7743,142.7831,142.5085,142.5262,9526.0
2020-10-07 14:00:00,160.88,161.08,160.86,160.89,9661.0,142.5439,142.7211,142.5262,142.5528,9661.0
2020-10-07 14:05:00,160.87,161.1,160.85,161.04,11164.0,142.535,142.7388,142.5173,142.6857,11164.0
2020-10-07 14:10:00,161.04,161.07,160.94,160.98,12114.0,142.6857,142.7122,142.5971,142.6325,12114.0
2020-10-07 14:15:00,161.0,161.09,160.87,161.05,21102.0,142.6502,142.73,142.535,142.6945,21102.0
2020-10-07 14:20:00,160.99,161.15,160.93,161.06,19341.0,142.6414,142.7831,142.5882,142.7034,19341.0
2020-10-07 14:25:00,161.05,161.17,161.0,161.16,9719.0,142.6945,142.8008,142.6502,142.792,9719.0
2020-10-07 14:30:00,161.15,161.23,161.12,161.18,7526.0,142.7831,142.854,142.7565,142.8097,7526.0
2020-10-07 14:35:00,161.2,161.21,161.12,161.2,12251.0,142.8274,142.8363,142.7565,142.8274,12251.0
2020-10-07 14:40:00,161.2,161.22,161.0,161.19,13433.0,142.8274,142.8451,142.6502,142.8186,13433.0
2020-10-07 14:45:00,161.16,161.3,161.16,161.22,9283.0,142.792,142.916,142.792,142.8451,9283.0
2020-10-07 14:50:00,161.22,161.34,161.14,161.26,17566.0,142.8451,142.9515,142.7743,142.8806,17566.0
2020-10-07 14:55:00,161.25,161.37,161.23,161.29,12823.0,142.8717,142.9781,142.854,142.9072,12823.0
2020-10-07 15:00:00,161.27,161.31,161.16,161.28,20209.0,142.8894,142.9249,142.792,142.8983,20209.0
2020-10-07 15:05:00,161.28,161.51,161.28,161.51,30310.0,142.8983,143.1021,142.8983,143.1021,30310.0
2020-10-07 15:10:00,161.47,161.61,161.47,161.48,29167.0,143.0667,143.1907,143.0667,143.0755,29167.0
2020-10-07 15:15:00,161.5,161.57,161.36,161.45,23408.0,143.0932,143.1553,142.9692,143.0489,23408.0
2020-10-07 15:20:00,161.43,161.52,161.32,161.43,17638.0,143.0312,143.111,142.9337,143.0312,17638.0
2020-10-07 15:25:00,161.45,161.45,161.29,161.42,16419.0,143.0489,143.0489,142.9072,143.0224,16419.0
2020-10-07 15:30:00,161.42,161.43,161.2,161.2,20593.0,143.0224,143.0312,142.8274,142.8274,20593.0
2020-10-07 15:35:00,161.16,161.17,160.82,160.88,39601.0,142.792,142.8008,142.4907,142.5439,39601.0
2020-10-07 15:40:00,160.88,160.94,160.61,160.75,31727.0,142.5439,142.5971,142.3047,142.4287,31727.0
2020-10-07 15:45:00,160.76,160.81,160.6,160.68,33929.0,142.4376,142.4819,142.2958,142.3667,33929.0
2020-10-07 15:50:00,160.69,160.85,160.6,160.85,63389.0,142.3756,142.5173,142.2958,142.5173,63389.0
2020-10-07 15:55:00,160.84,160.84,160.36,160.47,171419.0,142.5085,142.5085,142.0832,142.1806,171419.0
2020-10-08 09:30:00,162.6,163.14,162.05,162.29,81738.0,144.0679,144.5463,143.5805,143.7932,81738.0
2020-10-08 09:35:00,162.2,162.69,161.99,162.59,14157.0,143.7135,144.1476,143.5274,144.059,14157.0
2020-10-08 09:40:00,162.68,163.25,162.58,162.94,52512.0,144.1387,144.6438,144.0501,144.3691,52512.0
2020-10-08 09:45:00,162.9,163.28,162.68,162.68,40318.0,144.3337,144.6704,144.1387,144.1387,40318.0
2020-10-08 09:50:00,162.74,163.19,162.65,162.97,43670.0,144.1919,144.5906,144.1122,144.3957,43670.0
2020-10-08 09:55:00,163.03,163.19,162.78,162.98,34801.0,144.4489,144.5906,144.2273,144.4046,34801.0
2020-10-08 10:00:00,163.14,163.32,162.34,162.68,15993.0,144.5463,144.7058,143.8375,144.1387,15993.0
2020-10-08 10:05:00,162.71,162.71,162.18,162.23,19523.0,144.1653,144.1653,143.6957,143.74,19523.0
2020-10-08 10:10:00,162.19,162.45,162.09,162.36,15857.0,143.7046,143.935,143.616,143.8552,15857.0
2020-10-08 10:15:00,162.3,162.63,162.28,162.53,16149.0,143.8021,144.0944,143.7843,144.0058,16149.0
2020-10-08 10:20:00,162.48,162.58,162.11,162.12,7881.0,143.9615,144.0501,143.6337,143.6426,7881.0
2020-10-08 10:25:00,162.08,162.08,161.85,161.93,15307.0,143.6071,143.6071,143.4033,143.4742,15307.0
2020-10-08 10:30:00,161.94,162.34,161.94,162.29,13311.0,143.4831,143.8375,143.4831,143.7932,13311.0
2020-10-08 10:35:00,162.35,162.36,161.83,161.84,9777.0,143.8464,143.8552,143.3856,143.3945,9777.0
2020-10-08 10:40:00,161.88,161.98,161.84,161.86,8233.0,143.4299,143.5185,143.3945,143.4122,8233.0
2020-10-08 10:45:00,161.88,162.08,161.86,162.08,10014.0,143.4299,143.6071,143.4122,143.6071,10014.0
2020-10-08 10:50:00,162.08,162.43,162.08,162.2,20793.0,143.6071,143.9172,143.6071,143.7135,20793.0
2020-10-08 10:55:00,162.21,162.44,162.0,162.04,20092.0,143.7223,143.9261,143.5362,143.5717,20092.0
2020-10-08 11:00:00,162.08,162.26,162.06,162.26,11313.0,143.6071,143.7666,143.5894,143.7666,11313.0
2020-10-08 11:05:00,162.26,162.33,162.24,162.31,8308.0,143.7666,143.8286,143.7489,143.8109,8308.0
2020-10-08 11:10:00,162.27,162.39,162.21,162.28,13404.0,143.7755,143.8818,143.7223,143.7843,13404.0
2020-10-08 11:15:00,162.3,162.34,162.13,162.13,8793.0,143.8021,143.8375,143.6514,143.6514,8793.0
2020-10-08 11:20:00,162.13,162.23,161.82,161.99,23140.0,143.6514,143.74,143.3768,143.5274,23140.0
2020-10-08 11:25:00,161.98,162.13,161.89,162.06,7668.0,143.5185,143.6514,143.4388,143.5894,7668.0
2020-10-08 11:30:00,162.03,162.08,161.61,161.81,32654.0,143.5628,143.6071,143.1907,143.3679,32654.0
2020-10-08 11:35:00,161.81,162.09,161.68,161.99,25501.0,143.3679,143.616,143.2527,143.5274,25501.0
2020-10-08 11:40:00,162.03,162.04,161.5,161.5,22869.0,143.5628,143.5717,143.0932,143.0932,22869.0
2020-10-08 11:45:00,161.5,161.58,161.43,161.54,9601.0,143.0932,143.1641,143.0312,143.1287,9601.0
2020-10-08 11:50:00,161.53,161.67,161.53,161.64,7477.0,143.1198,143.2439,143.1198,143.2173,7477.0
2020-10-08 11:55:00,161.6,161.7,161.43,161.45,7549.0,143.1818,143.2704,143.0312,143.0489,7549.0
2020-10-08 12:00:00,161.47,161.51,161.39,161.43,12376.0,143.0667,143.1021,142.9958,143.0312,12376.0
2020-10-08 12:05:00,161.44,161.75,161.42,161.64,12417.0,143.0401,143.3147,143.0224,143.2173,12417.0
2020-10-08 12:10:00,161.62,161.67,161.53,161.66,4238.0,143.1996,143.2439,143.1198,143.235,4238.0
2020-10-08 12:15:00,161.66,161.71,161.53,161.53,11119.0,143.235,143.2793,143.1198,143.1198,11119.0
2020-10-08 12:20:00,161.55,161.79,161.52,161.73,15277.0,143.1375,143.3502,143.111,143.297,15277.0
2020-10-08 12:25:00,161.72,161.84,161.71,161.74,12753.0,143.2882,143.3945,143.2793,143.3059,12753.0
2020-10-08 12:30:00,161.75,161.85,161.72,161.84,12462.0,143.3147,143.4033,143.2882,143.3945,12462.0
2020-10-08 12:35:00,161.86,161.89,161.79,161.87,9429.0,143.4122,143.4388,143.3502,143.4211,9429.0
2020-10-08 12:40:00,161.86,161.99,161.83,161.93,22842.0,143.4122,143.5274,143.3856,143.4742,22842.0
2020-10-08 12:45:00,161.92,162.08,161.8,161.86,20893.0,143.4654,143.6071,143.359,143.4122,20893.0
2020-10-08 12:50:00,161.86,161.92,161.77,161.92,13086.0,143.4122,143.4654,143.3325,143.4654,13086.0
2020-10-08 12:55:00,161.91,162.03,161.89,161.98,10973.0,143.4565,143.5628,143.4388,143.5185,10973.0
2020-10-08 13:00:00,162.0,162.05,161.92,161.99,10000.0,143.5362,143.5805,143.4654,143.5274,10000.0
2020-10-08 13:05:00,161.95,162.17,161.93,162.17,9712.0,143.4919,143.6869,143.4742,143.6869,9712.0
2020-10-08 13:10:00,162.18,162.26,162.07,162.08,12103.0,143.6957,143.7666,143.5983,143.6071,12103.0
2020-10-08 13:15:00,162.07,162.17,162.03,162.17,10089.0,143.5983,143.6869,143.5628,143.6869,10089.0
2020-10-08 13:20:00,162.16,162.21,162.0,162.03,11628.0,143.678,143.7223,143.5362,143.5628,11628.0
2020-10-08 13:25:00,162.04,162.18,162.04,162.09,7943.0,143.5717,143.6957,143.5717,143.616,7943.0
2020-10-08 13:30:00,162.09,162.2,162.04,162.04,10893.0,143.616,143.7135,143.5717,143.5717,10893.0
2020-10-08 13:35:00,162.04,162.18,162.02,162.08,10743.0,143.5717,143.6957,143.554,143.6071,10743.0
2020-10-08 13:40:00,162.09,162.09,161.9,161.91,13450.0,143.616,143.616,143.4476,143.4565,13450.0
2020-10-08 13:45:00,161.9,161.96,161.76,161.94,12221.0,143.4476,143.5008,143.3236,143.4831,12221.0
2020-10-08 13:50:00,161.96,162.15,161.95,162.06,7518.0,143.5008,143.6692,143.4919,143.5894,7518.0
2020-10-08 13:55:00,162.03,162.12,161.98,162.01,6810.0,143.5628,143.6426,143.5185,143.5451,6810.0
2020-10-08 14:00:00,162.0,162.0,161.88,161.96,17170.0,143.5362,143.5362,143.4299,143.5008,17170.0
2020-10-08 14:05:00,161.96,162.18,161.95,162.14,9922.0,143.5008,143.6957,143.4919,143.6603,9922.0
2020-10-08 14:10:00,162.17,162.24,162.11,162.12,12595.0,143.6869,143.7489,143.6337,143.6426,12595.0
2020-10-08 14:15:00,162.12,162.18,162.03,162.09,8663.0,143.6426,143.6957,143.5628,143.616,8663.0
2020-10-08 14:20:00,162.1,162.24,162.1,162.16,13921.0,143.6248,143.7489,143.6248,143.678,13921.0
2020-10-08 14:25:00,162.14,162.2,162.08,162.2,14822.0,143.6603,143.7135,143.6071,143.7135,14822.0
2020-10-08 14:30:00,162.21,162.36,162.17,162.24,17491.0,143.7223,143.8552,143.6869,143.7489,17491.0
2020-10-08 14:35:00,162.2,162.31,162.12,162.29,12712.0,143.7135,143.8109,143.6426,143.7932,12712.0
2020-10-08 14:40:00,162.25,162.25,162.18,162.24,7151.0,143.7578,143.7578,143.6957,143.7489,7151.0
2020-10-08 14:45:00,162.24,162.36,162.16,162.22,13641.0,143.7489,143.8552,143.678,143.7312,13641.0
2020-10-08 14:50:00,162.19,162.23,162.07,162.12,10695.0,143.7046,143.74,143.5983,143.6426,10695.0
2020-10-08 14:55:00,162.11,162.2,162.08,162.15,12416.0,143.6337,143.7135,143.6071,143.6692,12416.0
2020-10-08 15:00:00,162.13,162.17,161.93,162.02,13858.0,143.6514,143.6869,143.4742,143.554,13858.0
2020-10-08 15:05:00,162.03,162.08,161.98,162.07,12389.0,143.5628,143.6071,143.5185,143.5983,12389.0
2020-10-08 15:10:00,162.05,162.16,162.02,162.02,10036.0,143.5805,143.678,143.554,143.554,10036.0
2020-10-08 15:15:00,162.0,162.01,161.78,161.93,29576.0,143.5362,143.5451,143.3413,143.4742,29576.0
2020-10-08 15:20:00,161.93,162.0,161.87,161.95,14655.0,143.4742,143.5362,143.4211,143.4919,14655.0
2020-10-08 15:25:00,161.96,162.07,161.92,161.95,17312.0,143.5008,143.5983,143.4654,143.4919,17312.0
2020-10-08 15:30:00,161.96,162.12,161.96,162.07,16751.0,143.5008,143.6426,143.5008,143.5983,16751.0
2020-10-08 15:35:00,162.08,162.1,161.94,161.95,19473.0,143.6071,143.6248,143.4831,143.4919,19473.0
2020-10-08 15:40:00,161.95,162.13,161.93,162.0,29276.0,143.4919,143.6514,143.4742,143.5362,29276.0
2020-10-08 15:45:00,162.02,162.08,161.93,162.08,36744.0,143.554,143.6071,143.4742,143.6071,36744.0
2020-10-08 15:50:00,162.06,162.23,162.04,162.18,37340.0,143.5894,143.74,143.5717,143.6957,37340.0
2020-10-08 15:55:00,162.17,162.17,161.78,161.86,101805.0,143.6869,143.6869,143.3413,143.4122,101805.0
2020-10-09 09:30:00,162.2,163.35,162.1,163.31,60095.0,143.7135,144.7324,143.6248,144.6969,60095.0
2020-10-09 09:35:00,163.37,163.51,162.6,163.03,30989.0,144.7501,144.8741,144.0679,144.4489,30989.0
2020-10-09 09:40:00,162.99,163.09,162.78,162.82,14785.0,144.4134,144.502,144.2273,144.2628,14785.0
2020-10-09 09:45:00,162.82,163.11,162.65,162.86,14852.0,144.2628,144.5197,144.1122,144.2982,14852.0
2020-10-09 09:50:00,162.88,163.54,162.79,163.26,29448.0,144.3159,144.9007,144.2362,144.6526,29448.0
2020-10-09 09:55:00,163.26,163.26,162.73,162.94,12524.0,144.6526,144.6526,144.183,144.3691,12524.0
2020-10-09 10:00:00,162.96,163.05,162.66,162.95,14168.0,144.3868,144.4666,144.121,144.378,14168.0
2020-10-09 10:05:00,162.99,163.6,162.97,163.49,33227.0,144.4134,144.9539,144.3957,144.8564,33227.0
2020-10-09 10:10:00,163.52,163.7,163.29,163.67,22123.0,144.883,145.0425,144.6792,145.0159,22123.0
2020-10-09 10:15:00,163.64,164.24,163.59,164.21,93034.0,144.9893,145.5209,144.945,145.4944,93034.0
2020-10-09 10:20:00,164.17,164.28,163.8,164.03,26546.0,145.4589,145.5564,145.1311,145.3349,26546.0
2020-10-09 10:25:00,164.05,164.08,163.8,163.97,26663.0,145.3526,145.3792,145.1311,145.2817,26663.0
2020-10-09 10:30:00,163.96,164.27,163.96,164.16,21401.0,145.2729,145.5475,145.2729,145.4501,21401.0
2020-10-09 10:35:00,164.13,164.31,163.95,164.18,20394.0,145.4235,145.583,145.264,145.4678,20394.0
2020-10-09 10:40:00,164.18,164.18,163.71,163.89,16878.0,145.4678,145.4678,145.0514,145.2108,16878.0
2020-10-09 10:45:00,163.87,164.07,163.57,163.57,27440.0,145.1931,145.3703,144.9273,144.9273,27440.0
2020-10-09 10:50:00,163.58,164.01,163.58,163.96,22838.0,144.9362,145.3172,144.9362,145.2729,22838.0
2020-10-09 10:55:00,163.93,164.16,163.81,163.85,18792.0,145.2463,145.4501,145.14,145.1754,18792.0
2020-10-09 11:00:00,163.86,164.03,163.82,163.82,11712.0,145.1843,145.3349,145.1488,145.1488,11712.0
2020-10-09 11:05:00,163.86,163.9,163.55,163.57,25895.0,145.1843,145.2197,144.9096,144.9273,25895.0
2020-10-09 11:10:00,163.55,163.73,163.55,163.58,9928.0,144.9096,145.0691,144.9096,144.9362,9928.0
2020-10-09 11:15:00,163.57,163.6,163.31,163.43,17176.0,144.9273,144.9539,144.6969,144.8033,17176.0
2020-10-09 11:20:00,163.44,163.56,163.31,163.31,11005.0,144.8121,144.9184,144.6969,144.6969,11005.0
2020-10-09 11:25:00,163.35,163.47,163.34,163.47,7448.0,144.7324,144.8387,144.7235,144.8387,7448.0
2020-10-09 11:30:00,163.43,163.63,163.37,163.63,14192.0,144.8033,144.9805,144.7501,144.9805,14192.0
2020-10-09 11:35:00,163.63,163.66,163.5,163.53,17312.0,144.9805,145.0071,144.8653,144.8919,17312.0
2020-10-09 11:40:00,163.49,163.71,163.4,163.62,20758.0,144.8564,145.0514,144.7767,144.9716,20758.0
2020-10-09 11:45:00,163.65,163.82,163.56,163.75,18202.0,144.9982,145.1488,144.9184,145.0868,18202.0
2020-10-09 11:50:00,163.75,163.93,163.56,163.85,19636.0,145.0868,145.2463,144.9184,145.1754,19636.0
2020-10-09 11:55:00,163.84,163.95,163.75,163.84,20217.0,145.1665,145.264,145.0868,145.1665,20217.0
2020-10-09 12:00:00,163.83,164.06,163.79,163.93,34125.0,145.1577,145.3615,145.1222,145.2463,34125.0
2020-10-09 12:05:00,163.93,164.06,163.79,163.99,14831.0,145.2463,145.3615,145.1222,145.2994,14831.0
2020-10-09 12:10:00,164.0,164.03,163.83,163.87,12921.0,145.3083,145.3349,145.1577,145.1931,12921.0
2020-10-09 12:15:00,163.91,164.07,163.89,163.98,8176.0,145.2286,145.3703,145.2108,145.2906,8176.0
2020-10-09 12:20:00,163.97,164.03,163.92,164.01,8771.0,145.2817,145.3349,145.2374,145.3172,8771.0
2020-10-09 12:25:00,164.03,164.05,163.78,163.85,14526.0,145.3349,145.3526,145.1134,145.1754,14526.0
2020-10-09 12:30:00,163.85,164.16,163.85,164.08,15603.0,145.1754,145.4501,145.1754,145.3792,15603.0
2020-10-09 12:35:00,164.05,164.39,164.0,164.29,19931.0,145.3526,145.6538,145.3083,145.5652,19931.0
2020-10-09 12:40:00,164.25,164.38,164.2,164.38,17098.0,145.5298,145.645,145.4855,145.645,17098.0
2020-10-09 12:45:00,164.34,164.75,164.34,164.67,101812.0,145.6095,145.9728,145.6095,145.9019,101812.0
2020-10-09 12:50:00,164.7,164.7,164.43,164.5,9188.0,145.9285,145.9285,145.6893,145.7513,9188.0
2020-10-09 12:55:00,164.54,164.55,164.37,164.4,9277.0,145.7868,145.7956,145.6361,145.6627,9277.0
2020-10-09 13:00:00,164.38,164.51,164.28,164.46,8793.0,145.645,145.7602,145.5564,145.7159,8793.0
2020-10-09 13:05:00,164.43,164.68,164.42,164.64,14725.0,145.6893,145.9108,145.6804,145.8754,14725.0
2020-10-09 13:10:00,164.66,164.81,164.64,164.75,16841.0,145.8931,146.026,145.8754,145.9728,16841.0
2020-10-09 13:15:00,164.76,164.76,164.5,164.5,14370.0,145.9817,145.9817,145.7513,145.7513,14370.0
2020-10-09 13:20:00,164.51,164.52,164.34,164.34,9885.0,145.7602,145.769,145.6095,145.6095,9885.0
2020-10-09 13:25:00,164.3,164.55,164.26,164.45,16315.0,145.5741,145.7956,145.5387,145.707,16315.0
2020-10-09 13:30:00,164.48,164.66,164.46,164.59,11664.0,145.7336,145.8931,145.7159,145.8311,11664.0
2020-10-09 13:35:00,164.61,164.62,164.5,164.55,7723.0,145.8488,145.8576,145.7513,145.7956,7723.0
2020-10-09 13:40:00,164.56,164.57,164.3,164.42,14605.0,145.8045,145.8133,145.5741,145.6804,14605.0
2020-10-09 13:45:00,164.41,164.42,164.34,164.34,5283.0,145.6716,145.6804,145.6095,145.6095,5283.0
2020-10-09 13:50:00,164.37,164.41,164.32,164.41,5178.0,145.6361,145.6716,145.5918,145.6716,5178.0
2020-10-09 13:55:00,164.38,164.48,164.37,164.44,8381.0,145.645,145.7336,145.6361,145.6982,8381.0
2020-10-09 14:00:00,164.4,164.46,164.29,164.46,12953.0,145.6627,145.7159,145.5652,145.7159,12953.0
2020-10-09 14:05:00,164.47,164.49,164.28,164.3,18104.0,145.7247,145.7425,145.5564,145.5741,18104.0
2020-10-09 14:10:00,164.31,164.35,164.22,164.24,10803.0,145.583,145.6184,145.5032,145.5209,10803.0
2020-10-09 14:15:00,164.22,164.36,164.18,164.2,14017.0,145.5032,145.6273,145.4678,145.4855,14017.0
2020-10-09 14:20:00,164.22,164.34,164.2,164.28,21056.0,145.5032,145.6095,145.4855,145.5564,21056.0
2020-10-09 14:25:00,164.28,164.29,164.15,164.25,19397.0,145.5564,145.5652,145.4412,145.5298,19397.0
2020-10-09 14:30:00,164.25,164.27,164.11,164.18,28341.0,145.5298,145.5475,145.4058,145.4678,28341.0
2020-10-09 14:35:00,164.19,164.19,163.9,164.06,16893.0,145.4766,145.4766,145.2197,145.3615,16893.0
2020-10-09 14:40:00,164.01,164.21,164.0,164.18,11750.0,145.3172,145.4944,145.3083,145.4678,11750.0
2020-10-09 14:45:00,164.19,164.21,164.0,164.04,13744.0,145.4766,145.4944,145.3083,145.3437,13744.0
2020-10-09 14:50:00,164.02,164.1,163.95,164.01,15982.0,145.326,145.3969,145.264,145.3172,15982.0
2020-10-09 14:55:00,164.02,164.03,163.9,163.91,11612.0,145.326,145.3349,145.2197,145.2286,11612.0
2020-10-09 15:00:00,163.91,163.98,163.75,163.76,13764.0,145.2286,145.2906,145.0868,145.0957,13764.0
2020-10-09 15:05:00,163.77,163.87,163.58,163.58,37389.0,145.1045,145.1931,144.9362,144.9362,37389.0
2020-10-09 15:10:00,163.55,163.74,163.53,163.66,27990.0,144.9096,145.0779,144.8919,145.0071,27990.0
2020-10-09 15:15:00,163.66,163.71,163.58,163.7,15065.0,145.0071,145.0514,144.9362,145.0425,15065.0
2020-10-09 15:20:00,163.71,163.81,163.69,163.78,36784.0,145.0514,145.14,145.0336,145.1134,36784.0
2020-10-09 15:25:00,163.77,163.81,163.71,163.73,18163.0,145.1045,145.14,145.0514,145.0691,18163.0
2020-10-09 15:30:00,163.74,163.77,163.46,163.52,32841.0,145.0779,145.1045,144.8298,144.883,32841.0
2020-10-09 15:35:00,163.52,163.54,163.37,163.48,19863.0,144.883,144.9007,144.7501,144.8476,19863.0
2020-10-09 15:40:00,163.48,163.78,163.48,163.7,27458.0,144.8476,145.1134,144.8476,145.0425,27458.0
2020-10-09 15:45:00,163.68,163.78,163.51,163.57,36247.0,145.0248,145.1134,144.8741,144.9273,36247.0
2020-10-09 15:50:00,163.6,163.76,163.51,163.65,49856.0,144.9539,145.0957,144.8741,144.9982,49856.0
2020-10-09 15:55:00,163.64,163.81,163.49,163.72,106998.0,144.9893,145.14,144.8564,145.0602,106998.0
2020-10-12 09:30:00,164.3,164.69,163.66,163.97,102766.0,145.5741,145.9197,145.0071,145.2817,102766.0
2020-10-12 09:35:00,164.04,164.62,163.99,164.34,68093.0,145.3437,145.8576,145.2994,145.6095,68093.0
2020-10-12 09:40:00,164.38,164.55,164.01,164.29,26457.0,145.645,145.7956,145.3172,145.5652,26457.0
2020-10-12 09:45:00,164.31,164.44,163.91,164.13,38839.0,145.583,145.6982,145.2286,145.4235,38839.0
2020-10-12 09:50:00,164.21,164.33,163.86,164.04,22277.0,145.4944,145.6007,145.1843,145.3437,22277.0
2020-10-12 09:55:00,164.04,164.48,164.04,164.22,15646.0,145.3437,145.7336,145.3437,145.5032,15646.0
2020-10-12 10:00:00,164.21,164.49,164.12,164.45,20915.0,145.4944,145.7425,145.4146,145.707,20915.0
2020-10-12 10:05:00,164.46,164.6,164.12,164.12,10780.0,145.7159,145.8399,145.4146,145.4146,10780.0
2020-10-12 10:10:00,164.17,164.3,164.04,164.09,15571.0,145.4589,145.5741,145.3437,145.388,15571.0
2020-10-12 10:15:00,164.15,164.51,164.15,164.47,18326.0,145.4412,145.7602,145.4412,145.7247,18326.0
2020-10-12 10:20:00,164.46,164.46,164.22,164.32,8814.0,145.7159,145.7159,145.5032,145.5918,8814.0
2020-10-12 10:25:00,164.34,164.34,164.04,164.16,11680.0,145.6095,145.6095,145.3437,145.4501,11680.0
2020-10-12 10:30:00,164.11,164.15,163.71,163.81,19048.0,145.4058,145.4412,145.0514,145.14,19048.0
2020-10-12 10:35:00,163.81,163.86,163.75,163.82,10609.0,145.14,145.1843,145.0868,145.1488,10609.0
2020-10-12 10:40:00,163.77,163.85,163.62,163.75,16364.0,145.1045,145.1754,144.9716,145.0868,16364.0
2020-10-12 10:45:00,163.75,163.93,163.63,163.85,9865.0,145.0868,145.2463,144.9805,145.1754,9865.0
2020-10-12 10:50:00,163.87,164.25,163.86,164.25,16123.0,145.1931,145.5298,145.1843,145.5298,16123.0
2020-10-12 10:55:00,164.2,164.24,163.83,164.11,29190.0,145.4855,145.5209,145.1577,145.4058,29190.0
2020-10-12 11:00:00,164.13,164.29,164.05,164.29,10270.0,145.4235,145.5652,145.3526,145.5652,10270.0
2020-10-12 11:05:00,164.28,164.5,164.25,164.46,16402.0,145.5564,145.7513,145.5298,145.7159,16402.0
2020-10-12 11:10:00,164.49,164.5,164.35,164.44,10363.0,145.7425,145.7513,145.6184,145.6982,10363.0
2020-10-12 11:15:00,164.39,164.42,164.31,164.4,10438.0,145.6538,145.6804,145.583,145.6627,10438.0
2020-10-12 11:20:00,164.43,164.75,164.42,164.45,37862.0,145.6893,145.9728,145.6804,145.707,37862.0
2020-10-12 11:25:00,164.45,164.61,164.41,164.54,19703.0,145.707,145.8488,145.6716,145.7868,19703.0
2020-10-12 11:30:00,164.51,164.82,164.51,164.8,17058.0,145.7602,146.0348,145.7602,146.0171,17058.0
2020-10-12 11:35:00,164.82,164.88,164.68,164.79,9546.0,146.0348,146.088,145.9108,146.0083,9546.0
2020-10-12 11:40:00,164.79,164.85,164.65,164.75,10934.0,146.0083,146.0614,145.8842,145.9728,10934.0
2020-10-12 11:45:00,164.73,164.77,164.53,164.53,7283.0,145.9551,145.9905,145.7779,145.7779,7283.0
2020-10-12 11:50:00,164.58,164.7,164.55,164.65,5190.0,145.8222,145.9285,145.7956,145.8842,5190.0
2020-10-12 11:55:00,164.65,164.77,164.65,164.68,5215.0,145.8842,145.9905,145.8842,145.9108,5215.0
2020-10-12 12:00:00,164.66,164.69,164.52,164.69,4992.0,145.8931,145.9197,145.769,145.9197,4992.0
2020-10-12 12:05:00,164.72,164.74,164.61,164.62,4905.0,145.9462,145.964,145.8488,145.8576,4905.0
2020-10-12 12:10:00,164.65,164.74,164.59,164.67,7336.0,145.8842,145.964,145.8311,145.9019,7336.0
2020-10-12 12:15:00,164.68,164.79,164.68,164.72,8570.0,145.9108,146.0083,145.9108,145.9462,8570.0
2020-10-12 12:20:00,164.76,164.91,164.76,164.9,7957.0,145.9817,146.1146,145.9817,146.1057,7957.0
2020-10-12 12:25:00,164.9,164.91,164.75,164.83,6558.0,146.1057,146.1146,145.9728,146.0437,6558.0
2020-10-12 12:30:00,164.77,164.89,164.77,164.84,9651.0,145.9905,146.0969,145.9905,146.0526,9651.0
2020-10-12 12:35:00,164.82,164.98,164.81,164.9,5088.0,146.0348,146.1766,146.026,146.1057,5088.0
2020-10-12 12:40:00,164.97,164.99,164.79,164.84,8505.0,146.1677,146.1855,146.0083,146.0526,8505.0
2020-10-12 12:45:00,164.82,164.84,164.72,164.81,9356.0,146.0348,146.0526,145.9462,146.026,9356.0
2020-10-12 12:50:00,164.83,164.87,164.65,164.77,7310.0,146.0437,146.0791,145.8842,145.9905,7310.0
2020-10-12 12:55:00,164.78,164.8,164.66,164.71,9597.0,145.9994,146.0171,145.8931,145.9374,9597.0
2020-10-12 13:00:00,164.73,164.73,164.56,164.56,10371.0,145.9551,145.9551,145.8045,145.8045,10371.0
2020-10-12 13:05:00,164.61,164.7,164.55,164.67,5386.0,145.8488,145.9285,145.7956,145.9019,5386.0
2020-10-12 13:10:00,164.66,164.75,164.65,164.73,9518.0,145.8931,145.9728,145.8842,145.9551,9518.0
2020-10-12 13:15:00,164.75,165.1,164.73,165.02,19467.0,145.9728,146.2829,145.9551,146.212,19467.0
2020-10-12 13:20:00,164.97,165.11,164.93,165.11,9483.0,146.1677,146.2918,146.1323,146.2918,9483.0
2020-10-12 13:25:00,165.06,165.17,165.01,165.12,14964.0,146.2475,146.3449,146.2032,146.3006,14964.0
2020-10-12 13:30:00,165.13,165.17,164.99,165.01,10410.0,146.3095,146.3449,146.1855,146.2032,10410.0
2020-10-12 13:35:00,164.98,165.03,164.79,165.03,14771.0,146.1766,146.2209,146.0083,146.2209,14771.0
2020-10-12 13:40:00,165.06,165.06,164.67,164.81,8278.0,146.2475,146.2475,145.9019,146.026,8278.0
2020-10-12 13:45:00,164.88,164.91,164.62,164.78,6539.0,146.088,146.1146,145.8576,145.9994,6539.0
2020-10-12 13:50:00,164.84,164.85,164.76,164.81,4155.0,146.0526,146.0614,145.9817,146.026,4155.0
2020-10-12 13:55:00,164.8,164.84,164.66,164.79,6002.0,146.0171,146.0526,145.8931,146.0083,6002.0
2020-10-12 14:00:00,164.83,164.98,164.81,164.86,5100.0,146.0437,146.1766,146.026,146.0703,5100.0
2020-10-12 14:05:00,164.85,164.97,164.8,164.91,7687.0,146.0614,146.1677,146.0171,146.1146,7687.0
2020-10-12 14:10:00,164.88,164.97,164.88,164.9,16588.0,146.088,146.1677,146.088,146.1057,16588.0
2020-10-12 14:15:00,164.88,164.92,164.8,164.87,10724.0,146.088,146.1234,146.0171,146.0791,10724.0
2020-10-12 14:20:00,164.86,165.11,164.8,164.86,32948.0,146.0703,146.2918,146.0171,146.0703,32948.0
2020-10-12 14:25:00,164.9,164.95,164.79,164.89,7664.0,146.1057,146.15,146.0083,146.0969,7664.0
2020-10-12 14:30:00,164.87,164.94,164.77,164.77,12500.0,146.0791,146.1412,145.9905,145.9905,12500.0
2020-10-12 14:35:00,164.75,165.18,164.75,165.12,21894.0,145.9728,146.3538,145.9728,146.3006,21894.0
2020-10-12 14:40:00,165.16,165.37,165.09,165.32,19492.0,146.3361,146.5222,146.2741,146.4779,19492.0
2020-10-12 14:45:00,165.32,165.49,165.27,165.45,14958.0,146.4779,146.6285,146.4336,146.593,14958.0
2020-10-12 14:50:00,165.43,165.44,165.24,165.3,35239.0,146.5753,146.5842,146.407,146.4601,35239.0
2020-10-12 14:55:00,165.29,165.37,165.11,165.21,29901.0,146.4513,146.5222,146.2918,146.3804,29901.0
2020-10-12 15:00:00,165.16,165.18,164.86,165.0,21618.0,146.3361,146.3538,146.0703,146.1943,21618.0
2020-10-12 15:05:00,164.95,164.99,164.74,164.75,32105.0,146.15,146.1855,145.964,145.9728,32105.0
2020-10-12 15:10:00,164.79,164.82,164.5,164.5,32453.0,146.0083,146.0348,145.7513,145.7513,32453.0
2020-10-12 15:15:00,164.52,164.54,164.34,164.52,36739.0,145.769,145.7868,145.6095,145.769,36739.0
2020-10-12 15:20:00,164.51,164.63,164.37,164.47,32576.0,145.7602,145.8665,145.6361,145.7247,32576.0
2020-10-12 15:25:00,164.47,164.47,164.23,164.25,34884.0,145.7247,145.7247,145.5121,145.5298,34884.0
2020-10-12 15:30:00,164.22,164.48,164.2,164.29,22814.0,145.5032,145.7336,145.4855,145.5652,22814.0
2020-10-12 15:35:00,164.29,164.32,164.18,164.23,16725.0,145.5652,145.5918,145.4678,145.5121,16725.0
2020-10-12 15:40:00,164.23,164.41,164.23,164.36,30710.0,145.5121,145.6716,145.5121,145.6273,30710.0
2020-10-12 15:45:00,164.39,164.65,164.39,164.48,35635.0,145.6538,145.8842,145.6538,145.7336,35635.0
2020-10-12 15:50:00,164.43,164.58,164.34,164.41,40024.0,145.6893,145.8222,145.6095,145.6716,40024.0
2020-10-12 15:55:00,164.45,164.61,164.36,164.52,74263.0,145.707,145.8488,145.6273,145.769,74263.0
2020-10-13 09:30:00,164.57,165.05,164.15,164.91,71874.0,145.8133,146.2386,145.4412,146.1146,71874.0
2020-10-13 09:35:00,164.95,165.31,164.82,165.08,29612.0,146.15,146.469,146.0348,146.2652,29612.0
2020-10-13 09:40:00,165.11,165.63,164.84,165.1,29268.0,146.2918,146.7525,146.0526,146.2829,29268.0
2020-10-13 09:45:00,165.09,165.42,164.6,164.66,29673.0,146.2741,146.5665,145.8399,145.8931,29673.0
2020-10-13 09:50:00,164.67,165.1,164.53,164.72,26654.0,145.9019,146.2829,145.7779,145.9462,26654.0
2020-10-13 09:55:00,164.75,165.34,164.75,165.11,18114.0,145.9728,146.4956,145.9728,146.2918,18114.0
2020-10-13 10:00:00,165.14,165.64,165.11,165.5,21638.0,146.3184,146.7614,146.2918,146.6373,21638.0
2020-10-13 10:05:00,165.45,165.48,165.0,165.0,12184.0,146.593,146.6196,146.1943,146.1943,12184.0
2020-10-13 10:10:00,164.99,165.0,164.69,164.78,12904.0,146.1855,146.1943,145.9197,145.9994,12904.0
2020-10-13 10:15:00,164.75,165.13,164.67,164.96,17974.0,145.9728,146.3095,145.9019,146.1589,17974.0
2020-10-13 10:20:00,165.0,165.35,164.98,165.29,9915.0,146.1943,146.5044,146.1766,146.4513,9915.0
2020-10-13 10:25:00,165.28,165.55,165.28,165.39,22503.0,146.4424,146.6816,146.4424,146.5399,22503.0
2020-10-13 10:30:00,165.34,165.41,165.14,165.3,12222.0,146.4956,146.5576,146.3184,146.4601,12222.0
2020-10-13 10:35:00,165.36,165.52,165.34,165.44,11470.0,146.5133,146.6551,146.4956,146.5842,11470.0
2020-10-13 10:40:00,165.47,165.54,165.36,165.47,15447.0,146.6108,146.6728,146.5133,146.6108,15447.0
2020-10-13 10:45:00,165.51,165.57,165.37,165.49,15760.0,146.6462,146.6994,146.5222,146.6285,15760.0
2020-10-13 10:50:00,165.46,165.74,165.42,165.74,11630.0,146.6019,146.85,146.5665,146.85,11630.0
2020-10-13 10:55:00,165.74,166.18,165.6,166.14,30550.0,146.85,147.2398,146.7259,147.2044,30550.0
2020-10-13 11:00:00,166.19,166.4,166.13,166.3,22952.0,147.2487,147.4348,147.1955,147.3462,22952.0
2020-10-13 11:05:00,166.29,166.48,166.16,166.44,21208.0,147.3373,147.5056,147.2221,147.4702,21208.0
2020-10-13 11:10:00,166.47,166.68,166.43,166.5,23065.0,147.4968,147.6828,147.4613,147.5234,23065.0
2020-10-13 11:15:00,166.52,166.64,166.26,166.26,14347.0,147.5411,147.6474,147.3107,147.3107,14347.0
2020-10-13 11:20:00,166.31,166.45,166.08,166.17,12905.0,147.355,147.4791,147.1512,147.231,12905.0
2020-10-13 11:25:00,166.16,166.22,165.93,165.98,12786.0,147.2221,147.2753,147.0183,147.0626,12786.0
2020-10-13 11:30:00,165.99,166.07,165.87,165.92,16137.0,147.0715,147.1424,146.9652,147.0095,16137.0
2020-10-13 11:35:00,165.96,166.08,165.81,165.84,10763.0,147.0449,147.1512,146.912,146.9386,10763.0
2020-10-13 11:40:00,165.84,165.93,165.55,165.72,17238.0,146.9386,147.0183,146.6816,146.8323,17238.0
2020-10-13 11:45:00,165.8,165.8,165.5,165.68,7607.0,146.9031,146.9031,146.6373,146.7968,7607.0
2020-10-13 11:50:00,165.71,165.88,165.7,165.81,9916.0,146.8234,146.974,146.8145,146.912,9916.0
2020-10-13 11:55:00,165.88,165.88,165.73,165.81,7594.0,146.974,146.974,146.8411,146.912,7594.0
2020-10-13 12:00:00,165.85,165.91,165.76,165.78,8113.0,146.9474,147.0006,146.8677,146.8854,8113.0
2020-10-13 12:05:00,165.81,166.03,165.76,165.96,12150.0,146.912,147.1069,146.8677,147.0449,12150.0
2020-10-13 12:10:00,165.97,166.02,165.77,166.0,11841.0,147.0538,147.0981,146.8766,147.0804,11841.0
2020-10-13 12:15:00,165.99,166.14,165.98,166.1,11465.0,147.0715,147.2044,147.0626,147.169,11465.0
2020-10-13 12:20:00,166.1,166.19,166.07,166.12,5542.0,147.169,147.2487,147.1424,147.1867,5542.0
2020-10-13 12:25:00,166.15,166.16,165.95,166.01,8302.0,147.2133,147.2221,147.0361,147.0892,8302.0
2020-10-13 12:30:00,166.01,166.11,165.94,165.94,9306.0,147.0892,147.1778,147.0272,147.0272,9306.0
2020-10-13 12:35:00,165.9,165.9,165.68,165.71,9359.0,146.9917,146.9917,146.7968,146.8234,9359.0
2020-10-13 12:40:00,165.71,165.91,165.71,165.85,5455.0,146.8234,147.0006,146.8234,146.9474,5455.0
2020-10-13 12:45:00,165.84,165.85,165.67,165.76,11065.0,146.9386,146.9474,146.788,146.8677,11065.0
2020-10-13 12:50:00,165.73,165.78,165.62,165.67,6707.0,146.8411,146.8854,146.7437,146.788,6707.0
2020-10-13 12:55:00,165.71,165.86,165.71,165.75,7600.0,146.8234,146.9563,146.8234,146.8588,7600.0
2020-10-13 13:00:00,165.74,165.88,165.51,165.51,15527.0,146.85,146.974,146.6462,146.6462,15527.0
2020-10-13 13:05:00,165.54,165.64,165.3,165.3,12036.0,146.6728,146.7614,146.4601,146.4601,12036.0
2020-10-13 13:10:00,165.31,165.37,165.15,165.24,9576.0,146.469,146.5222,146.3272,146.407,9576.0
2020-10-13 13:15:00,165.25,165.47,165.22,165.35,12877.0,146.4158,146.6108,146.3893,146.5044,12877.0
2020-10-13 13:20:00,165.34,165.52,165.25,165.4,14379.0,146.4956,146.6551,146.4158,146.5487,14379.0
2020-10-13 13:25:00,165.35,165.57,165.35,165.49,6371.0,146.5044,146.6994,146.5044,146.6285,6371.0
2020-10-13 13:30:00,165.48,165.54,165.39,165.46,8223.0,146.6196,146.6728,146.5399,146.6019,8223.0
2020-10-13 13:35:00,165.45,165.55,165.37,165.51,13622.0,146.593,146.6816,146.5222,146.6462,13622.0
2020-10-13 13:40:00,165.56,165.74,165.46,165.53,10391.0,146.6905,146.85,146.6019,146.6639,10391.0
2020-10-13 13:45:00,165.52,165.68,165.51,165.65,3471.0,146.6551,146.7968,146.6462,146.7702,3471.0
2020-10-13 13:50:00,165.64,165.7,165.5,165.54,7809.0,146.7614,146.8145,146.6373,146.6728,7809.0
2020-10-13 13:55:00,165.54,165.58,165.28,165.3,9855.0,146.6728,146.7082,146.4424,146.4601,9855.0
2020-10-13 14:00:00,165.22,165.43,165.19,165.39,9484.0,146.3893,146.5753,146.3627,146.5399,9484.0
2020-10-13 14:05:00,165.33,165.52,165.22,165.4,23441.0,146.4867,146.6551,146.3893,146.5487,23441.0
2020-10-13 14:10:00,165.37,165.37,165.2,165.23,25937.0,146.5222,146.5222,146.3715,146.3981,25937.0
2020-10-13 14:15:00,165.28,165.43,165.24,165.42,9395.0,146.4424,146.5753,146.407,146.5665,9395.0
2020-10-13 14:20:00,165.42,165.42,165.18,165.4,9780.0,146.5665,146.5665,146.3538,146.5487,9780.0
2020-10-13 14:25:00,165.46,165.51,165.15,165.15,11330.0,146.6019,146.6462,146.3272,146.3272,11330.0
2020-10-13 14:30:00,165.17,165.33,164.88,165.26,23799.0,146.3449,146.4867,146.088,146.4247,23799.0
2020-10-13 14:35:00,165.27,165.28,165.05,165.27,12442.0,146.4336,146.4424,146.2386,146.4336,12442.0
2020-10-13 14:40:00,165.33,165.33,165.19,165.23,7652.0,146.4867,146.4867,146.3627,146.3981,7652.0
2020-10-13 14:45:00,165.24,165.32,165.1,165.24,16393.0,146.407,146.4779,146.2829,146.407,16393.0
2020-10-13 14:50:00,165.26,165.29,165.06,165.09,7208.0,146.4247,146.4513,146.2475,146.2741,7208.0
2020-10-13 14:55:00,165.12,165.33,165.12,165.3,8484.0,146.3006,146.4867,146.3006,146.4601,8484.0
2020-10-13 15:00:00,165.24,165.49,165.21,165.44,8236.0,146.407,146.6285,146.3804,146.5842,8236.0
2020-10-13 15:05:00,165.42,165.5,165.36,165.39,11485.0,146.5665,146.6373,146.5133,146.5399,11485.0
2020-10-13 15:10:00,165.44,165.7,165.44,165.59,10591.0,146.5842,146.8145,146.5842,146.7171,10591.0
2020-10-13 15:15:00,165.55,165.71,165.52,165.66,12154.0,146.6816,146.8234,146.6551,146.7791,12154.0
2020-10-13 15:20:00,165.65,165.86,165.64,165.82,13370.0,146.7702,146.9563,146.7614,146.9209,13370.0
2020-10-13 15:25:00,165.81,165.97,165.81,165.86,16575.0,146.912,147.0538,146.912,146.9563,16575.0
2020-10-13 15:30:00,165.88,166.18,165.88,166.16,19314.0,146.974,147.2398,146.974,147.2221,19314.0
2020-10-13 15:35:00,166.18,166.22,165.8,165.86,15256.0,147.2398,147.2753,146.9031,146.9563,15256.0
2020-10-13 15:40:00,165.89,165.96,165.86,165.9,16859.0,146.9829,147.0449,146.9563,146.9917,16859.0
2020-10-13 15:45:00,165.9,166.01,165.65,165.67,32505.0,146.9917,147.0892,146.7702,146.788,32505.0
2020-10-13 15:50:00,165.64,165.78,165.6,165.72,48595.0,146.7614,146.8854,146.7259,146.8323,48595.0
2020-10-13 15:55:00,165.72,165.8,165.59,165.65,65057.0,146.8323,146.9031,146.7171,146.7702,65057.0
2020-10-14 09:30:00,165.98,166.16,165.53,165.58,44840.0,147.0626,147.2221,146.6639,146.7082,44840.0
2020-10-14 09:35:00,165.52,165.54,165.03,165.11,23566.0,146.6551,146.6728,146.2209,146.2918,23566.0
2020-10-14 09:40:00,165.09,165.39,165.06,165.22,9578.0,146.2741,146.5399,146.2475,146.3893,9578.0
2020-10-14 09:45:00,165.21,165.71,165.1,165.3,15695.0,146.3804,146.8234,146.2829,146.4601,15695.0
2020-10-14 09:50:00,165.31,165.34,164.95,165.27,14137.0,146.469,146.4956,146.15,146.4336,14137.0
2020-10-14 09:55:00,165.22,165.5,165.11,165.34,15016.0,146.3893,146.6373,146.2918,146.4956,15016.0
2020-10-14 10:00:00,165.37,165.38,164.67,164.84,21984.0,146.5222,146.531,145.9019,146.0526,21984.0
2020-10-14 10:05:00,164.9,165.35,164.9,165.09,17625.0,146.1057,146.5044,146.1057,146.2741,17625.0
2020-10-14 10:10:00,165.14,165.21,164.9,164.94,11336.0,146.3184,146.3804,146.1057,146.1412,11336.0
2020-10-14 10:15:00,164.95,164.99,164.76,164.84,13677.0,146.15,146.1855,145.9817,146.0526,13677.0
2020-10-14 10:20:00,164.85,164.91,164.72,164.82,19719.0,146.0614,146.1146,145.9462,146.0348,19719.0
2020-10-14 10:25:00,164.84,164.84,164.4,164.48,17253.0,146.0526,146.0526,145.6627,145.7336,17253.0
2020-10-14 10:30:00,164.52,164.56,164.13,164.18,24809.0,145.769,145.8045,145.4235,145.4678,24809.0
2020-10-14 10:35:00,164.17,164.51,164.15,164.38,19158.0,145.4589,145.7602,145.4412,145.645,19158.0
2020-10-14 10:40:00,164.37,164.43,164.33,164.4,10140.0,145.6361,145.6893,145.6007,145.6627,10140.0
2020-10-14 10:45:00,164.4,164.57,164.37,164.47,12489.0,145.6627,145.8133,145.6361,145.7247,12489.0
2020-10-14 10:50:00,164.46,164.51,164.38,164.39,10614.0,145.7159,145.7602,145.645,145.6538,10614.0
2020-10-14 10:55:00,164.42,164.5,164.33,164.5,11804.0,145.6804,145.7513,145.6007,145.7513,11804.0
2020-10-14 11:00:00,164.49,164.53,164.13,164.15,14978.0,145.7425,145.7779,145.4235,145.4412,14978.0
2020-10-14 11:05:00,164.17,164.69,164.17,164.65,21531.0,145.4589,145.9197,145.4589,145.8842,21531.0
2020-10-14 11:10:00,164.61,164.67,164.34,164.34,10053.0,145.8488,145.9019,145.6095,145.6095,10053.0
2020-10-14 11:15:00,164.35,164.4,164.23,164.28,15732.0,145.6184,145.6627,145.5121,145.5564,15732.0
2020-10-14 11:20:00,164.28,164.38,164.17,164.18,12001.0,145.5564,145.645,145.4589,145.4678,12001.0
2020-10-14 11:25:00,164.19,164.19,164.03,164.04,14254.0,145.4766,145.4766,145.3349,145.3437,14254.0
2020-10-14 11:30:00,164.04,164.06,163.66,163.67,29526.0,145.3437,145.3615,145.0071,145.0159,29526.0
2020-10-14 11:35:00,163.67,163.78,163.62,163.65,16626.0,145.0159,145.1134,144.9716,144.9982,16626.0
2020-10-14 11:40:00,163.69,163.97,163.65,163.86,15082.0,145.0336,145.2817,144.9982,145.1843,15082.0
2020-10-14 11:45:00,163.83,163.84,163.1,163.28,36818.0,145.1577,145.1665,144.5109,144.6704,36818.0
2020-10-14 11:50:00,163.3,163.36,162.79,162.84,22236.0,144.6881,144.7412,144.2362,144.2805,22236.0
2020-10-14 11:55:00,162.86,163.11,162.84,162.88,11692.0,144.2982,144.5197,144.2805,144.3159,11692.0
2020-10-14 12:00:00,162.93,163.24,162.9,163.14,15738.0,144.3603,144.6349,144.3337,144.5463,15738.0
2020-10-14 12:05:00,163.1,163.27,162.98,163.12,26342.0,144.5109,144.6615,144.4046,144.5286,26342.0
2020-10-14 12:10:00,163.11,163.15,162.75,162.88,9890.0,144.5197,144.5552,144.2008,144.3159,9890.0
2020-10-14 12:15:00,162.9,163.03,162.77,162.8,52417.0,144.3337,144.4489,144.2185,144.2451,52417.0
2020-10-14 12:20:00,162.81,162.84,162.6,162.61,30035.0,144.2539,144.2805,144.0679,144.0767,30035.0
2020-10-14 12:25:00,162.63,162.96,162.6,162.96,10364.0,144.0944,144.3868,144.0679,144.3868,10364.0
2020-10-14 12:30:00,162.93,163.1,162.93,163.1,7470.0,144.3603,144.5109,144.3603,144.5109,7470.0
2020-10-14 12:35:00,163.03,163.18,162.71,162.74,11415.0,144.4489,144.5818,144.1653,144.1919,11415.0
2020-10-14 12:40:00,162.77,163.02,162.75,162.92,7866.0,144.2185,144.44,144.2008,144.3514,7866.0
2020-10-14 12:45:00,162.92,163.23,162.82,163.2,101332.0,144.3514,144.6261,144.2628,144.5995,101332.0
2020-10-14 12:50:00,163.21,163.31,163.18,163.31,25862.0,144.6083,144.6969,144.5818,144.6969,25862.0
2020-10-14 12:55:00,163.32,163.58,163.27,163.28,17754.0,144.7058,144.9362,144.6615,144.6704,17754.0
2020-10-14 13:00:00,163.22,163.45,163.16,163.39,10064.0,144.6172,144.821,144.564,144.7678,10064.0
2020-10-14 13:05:00,163.39,163.43,163.32,163.41,8136.0,144.7678,144.8033,144.7058,144.7855,8136.0
2020-10-14 13:10:00,163.37,163.56,163.36,163.56,10928.0,144.7501,144.9184,144.7412,144.9184,10928.0
2020-10-14 13:15:00,163.52,163.55,163.43,163.46,7517.0,144.883,144.9096,144.8033,144.8298,7517.0
2020-10-14 13:20:00,163.49,163.55,163.4,163.48,9134.0,144.8564,144.9096,144.7767,144.8476,9134.0
2020-10-14 13:25:00,163.45,163.51,163.24,163.29,9408.0,144.821,144.8741,144.6349,144.6792,9408.0
2020-10-14 13:30:00,163.29,163.46,163.27,163.33,13100.0,144.6792,144.8298,144.6615,144.7147,13100.0
2020-10-14 13:35:00,163.3,163.51,163.3,163.5,8984.0,144.6881,144.8741,144.6881,144.8653,8984.0
2020-10-14 13:40:00,163.48,163.63,163.43,163.63,12850.0,144.8476,144.9805,144.8033,144.9805,12850.0
2020-10-14 13:45:00,163.67,163.77,163.65,163.77,14760.0,145.0159,145.1045,144.9982,145.1045,14760.0
2020-10-14 13:50:00,163.77,163.88,163.74,163.86,10788.0,145.1045,145.202,145.0779,145.1843,10788.0
2020-10-14 13:55:00,163.9,164.13,163.88,164.08,28234.0,145.2197,145.4235,145.202,145.3792,28234.0
2020-10-14 14:00:00,164.03,164.12,163.96,164.02,5538.0,145.3349,145.4146,145.2729,145.326,5538.0
2020-10-14 14:05:00,164.03,164.14,164.01,164.14,6866.0,145.3349,145.4323,145.3172,145.4323,6866.0
2020-10-14 14:10:00,164.12,164.27,164.08,164.09,8873.0,145.4146,145.5475,145.3792,145.388,8873.0
2020-10-14 14:15:00,164.09,164.19,164.02,164.11,14946.0,145.388,145.4766,145.326,145.4058,14946.0
2020-10-14 14:20:00,164.06,164.18,164.03,164.1,11167.0,145.3615,145.4678,145.3349,145.3969,11167.0
2020-10-14 14:25:00,164.07,164.11,163.7,163.81,15942.0,145.3703,145.4058,145.0425,145.14,15942.0
2020-10-14 14:30:00,163.76,163.96,163.67,163.69,10075.0,145.0957,145.2729,145.0159,145.0336,10075.0
2020-10-14 14:35:00,163.72,163.78,163.57,163.68,9777.0,145.0602,145.1134,144.9273,145.0248,9777.0
2020-10-14 14:40:00,163.71,163.85,163.67,163.82,12056.0,145.0514,145.1754,145.0159,145.1488,12056.0
2020-10-14 14:45:00,163.81,163.91,163.69,163.87,9829.0,145.14,145.2286,145.0336,145.1931,9829.0
2020-10-14 14:50:00,163.87,164.03,163.84,163.98,11789.0,145.1931,145.3349,145.1665,145.2906,11789.0
2020-10-14 14:55:00,163.99,164.2,163.98,164.12,8968.0,145.2994,145.4855,145.2906,145.4146,8968.0
2020-10-14 15:00:00,164.08,164.28,163.98,164.11,19532.0,145.3792,145.5564,145.2906,145.4058,19532.0
2020-10-14 15:05:00,164.11,164.15,163.91,164.02,24892.0,145.4058,145.4412,145.2286,145.326,24892.0
2020-10-14 15:10:00,164.05,164.2,164.03,164.18,11753.0,145.3526,145.4855,145.3349,145.4678,11753.0
2020-10-14 15:15:00,164.18,164.19,164.07,164.12,8292.0,145.4678,145.4766,145.3703,145.4146,8292.0
2020-10-14 15:20:00,164.1,164.18,164.01,164.04,8486.0,145.3969,145.4678,145.3172,145.3437,8486.0
2020-10-14 15:25:00,164.04,164.06,163.93,163.98,9673.0,145.3437,145.3615,145.2463,145.2906,9673.0
2020-10-14 15:30:00,163.95,164.31,163.94,164.24,23912.0,145.264,145.583,145.2551,145.5209,23912.0
2020-10-14 15:35:00,164.24,164.26,163.95,163.96,17852.0,145.5209,145.5387,145.264,145.2729,17852.0
2020-10-14 15:40:00,163.98,164.1,163.87,164.0,32940.0,145.2906,145.3969,145.1931,145.3083,32940.0
2020-10-14 15:45:00,164.0,164.02,163.84,163.9,25812.0,145.3083,145.326,145.1665,145.2197,25812.0
2020-10-14 15:50:00,163.81,164.07,163.79,164.06,55690.0,145.14,145.3703,145.1222,145.3615,55690.0
2020-10-14 15:55:00,164.06,164.13,163.92,163.97,95077.0,145.3615,145.4235,145.2374,145.2817,95077.0
2020-10-15 09:30:00,161.84,163.03,161.12,162.69,88584.0,143.3945,144.4489,142.7565,144.1476,88584.0
2020-10-15 09:35:00,162.7,162.71,162.26,162.38,16840.0,144.1565,144.1653,143.7666,143.8729,16840.0
2020-10-15 09:40:00,162.29,162.83,162.15,162.83,16056.0,143.7932,144.2716,143.6692,144.2716,16056.0
2020-10-15 09:45:00,162.76,163.35,162.76,163.34,18280.0,144.2096,144.7324,144.2096,144.7235,18280.0
2020-10-15 09:50:00,163.34,163.69,163.26,163.55,14028.0,144.7235,145.0336,144.6526,144.9096,14028.0
2020-10-15 09:55:00,163.55,163.72,163.46,163.71,11857.0,144.9096,145.0602,144.8298,145.0514,11857.0
2020-10-15 10:00:00,163.72,163.81,163.54,163.58,11351.0,145.0602,145.14,144.9007,144.9362,11351.0
2020-10-15 10:05:00,163.64,163.87,163.6,163.71,14799.0,144.9893,145.1931,144.9539,145.0514,14799.0
2020-10-15 10:10:00,163.7,163.77,163.36,163.56,14560.0,145.0425,145.1045,144.7412,144.9184,14560.0
2020-10-15 10:15:00,163.54,163.94,163.51,163.75,8574.0,144.9007,145.2551,144.8741,145.0868,8574.0
2020-10-15 10:20:00,163.7,163.73,163.48,163.55,10207.0,145.0425,145.0691,144.8476,144.9096,10207.0
2020-10-15 10:25:00,163.55,163.55,163.13,163.21,8703.0,144.9096,144.9096,144.5375,144.6083,8703.0
2020-10-15 10:30:00,163.25,163.42,163.19,163.31,9115.0,144.6438,144.7944,144.5906,144.6969,9115.0
2020-10-15 10:35:00,163.29,163.3,162.91,162.91,13994.0,144.6792,144.6881,144.3425,144.3425,13994.0
2020-10-15 10:40:00,162.92,163.17,162.91,163.11,15878.0,144.3514,144.5729,144.3425,144.5197,15878.0
2020-10-15 10:45:00,163.03,163.33,163.02,163.22,20268.0,144.4489,144.7147,144.44,144.6172,20268.0
2020-10-15 10:50:00,163.23,163.34,163.09,163.16,13706.0,144.6261,144.7235,144.502,144.564,13706.0
2020-10-15 10:55:00,163.15,163.66,163.15,163.62,19455.0,144.5552,145.0071,144.5552,144.9716,19455.0
2020-10-15 11:00:00,163.62,163.62,163.27,163.44,13796.0,144.9716,144.9716,144.6615,144.8121,13796.0
2020-10-15 11:05:00,163.41,163.78,163.3,163.75,11786.0,144.7855,145.1134,144.6881,145.0868,11786.0
2020-10-15 11:10:00,163.7,163.86,163.68,163.7,6133.0,145.0425,145.1843,145.0248,145.0425,6133.0
2020-10-15 11:15:00,163.69,164.0,163.53,163.95,16102.0,145.0336,145.3083,144.8919,145.264,16102.0
2020-10-15 11:20:00,163.9,163.99,163.79,163.92,11880.0,145.2197,145.2994,145.1222,145.2374,11880.0
2020-10-15 11:25:00,163.95,164.05,163.82,163.89,13599.0,145.264,145.3526,145.1488,145.2108,13599.0
2020-10-15 11:30:00,163.93,163.96,163.8,163.89,12655.0,145.2463,145.2729,145.1311,145.2108,12655.0
2020-10-15 11:35:00,163.91,163.99,163.85,163.97,6367.0,145.2286,145.2994,145.1754,145.2817,6367.0
2020-10-15 11:40:00,164.02,164.23,164.01,164.12,7799.0,145.326,145.5121,145.3172,145.4146,7799.0
2020-10-15 11:45:00,164.15,164.22,164.0,164.05,6210.0,145.4412,145.5032,145.3083,145.3526,6210.0
2020-10-15 11:50:00,164.1,164.41,163.97,164.39,15283.0,145.3969,145.6716,145.2817,145.6538,15283.0
2020-10-15 11:55:00,164.37,164.46,164.03,164.08,3824.0,145.6361,145.7159,145.3349,145.3792,3824.0
2020-10-15 12:00:00,164.04,164.06,163.84,164.01,8183.0,145.3437,145.3615,145.1665,145.3172,8183.0
2020-10-15 12:05:00,163.99,164.07,163.88,163.88,5826.0,145.2994,145.3703,145.202,145.202,5826.0
2020-10-15 12:10:00,163.86,163.91,163.79,163.89,8178.0,145.1843,145.2286,145.1222,145.2108,8178.0
2020-10-15 12:15:00,163.89,163.93,163.7,163.93,7863.0,145.2108,145.2463,145.0425,145.2463,7863.0
2020-10-15 12:20:00,163.93,163.97,163.81,163.92,7135.0,145.2463,145.2817,145.14,145.2374,7135.0
2020-10-15 12:25:00,163.95,164.06,163.82,163.82,3285.0,145.264,145.3615,145.1488,145.1488,3285.0
2020-10-15 12:30:00,163.82,163.92,163.69,163.78,5594.0,145.1488,145.2374,145.0336,145.1134,5594.0
2020-10-15 12:35:00,163.8,163.93,163.75,163.93,6886.0,145.1311,145.2463,145.0868,145.2463,6886.0
2020-10-15 12:40:00,163.87,163.98,163.76,163.77,6183.0,145.1931,145.2906,145.0957,145.1045,6183.0
2020-10-15 12:45:00,163.77,163.99,163.62,163.97,9065.0,145.1045,145.2994,144.9716,145.2817,9065.0
2020-10-15 12:50:00,163.98,164.27,163.93,164.26,8061.0,145.2906,145.5475,145.2463,145.5387,8061.0
2020-10-15 12:55:00,164.21,164.39,164.19,164.39,6496.0,145.4944,145.6538,145.4766,145.6538,6496.0
2020-10-15 13:00:00,164.3,164.42,164.26,164.32,12589.0,145.5741,145.6804,145.5387,145.5918,12589.0
2020-10-15 13:05:00,164.37,164.43,164.33,164.42,8638.0,145.6361,145.6893,145.6007,145.6804,8638.0
2020-10-15 13:10:00,164.4,164.5,164.39,164.48,7650.0,145.6627,145.7513,145.6538,145.7336,7650.0
2020-10-15 13:15:00,164.47,164.74,164.46,164.68,41421.0,145.7247,145.964,145.7159,145.9108,41421.0
2020-10-15 13:20:00,164.65,164.76,164.64,164.64,12655.0,145.8842,145.9817,145.8754,145.8754,12655.0
2020-10-15 13:25:00,164.58,164.72,164.53,164.65,12903.0,145.8222,145.9462,145.7779,145.8842,12903.0
2020-10-15 13:30:00,164.58,164.7,164.53,164.65,9469.0,145.8222,145.9285,145.7779,145.8842,9469.0
2020-10-15 13:35:00,164.69,164.8,164.66,164.77,8472.0,145.9197,146.0171,145.8931,145.9905,8472.0
2020-10-15 13:40:00,164.75,165.0,164.75,164.95,16315.0,145.9728,146.1943,145.9728,146.15,16315.0
2020-10-15 13:45:00,164.93,164.94,164.73,164.74,9219.0,146.1323,146.1412,145.9551,145.964,9219.0
2020-10-15 13:50:00,164.74,164.83,164.65,164.69,9068.0,145.964,146.0437,145.8842,145.9197,9068.0
2020-10-15 13:55:00,164.64,164.74,164.61,164.72,5464.0,145.8754,145.964,145.8488,145.9462,5464.0
2020-10-15 14:00:00,164.72,164.9,164.72,164.85,7362.0,145.9462,146.1057,145.9462,146.0614,7362.0
2020-10-15 14:05:00,164.88,165.04,164.86,164.98,12980.0,146.088,146.2298,146.0703,146.1766,12980.0
2020-10-15 14:10:00,164.91,164.91,164.7,164.82,7065.0,146.1146,146.1146,145.9285,146.0348,7065.0
2020-10-15 14:15:00,164.82,164.96,164.82,164.92,11754.0,146.0348,146.1589,146.0348,146.1234,11754.0
2020-10-15 14:20:00,164.93,165.01,164.79,164.83,10629.0,146.1323,146.2032,146.0083,146.0437,10629.0
2020-10-15 14:25:00,164.82,164.92,164.8,164.83,8346.0,146.0348,146.1234,146.0171,146.0437,8346.0
2020-10-15 14:30:00,164.83,164.87,164.75,164.85,6915.0,146.0437,146.0791,145.9728,146.0614,6915.0
2020-10-15 14:35:00,164.83,164.83,164.71,164.76,5594.0,146.0437,146.0437,145.9374,145.9817,5594.0
2020-10-15 14:40:00,164.78,164.84,164.66,164.66,7134.0,145.9994,146.0526,145.8931,145.8931,7134.0
2020-10-15 14:45:00,164.68,164.7,164.5,164.61,6208.0,145.9108,145.9285,145.7513,145.8488,6208.0
2020-10-15 14:50:00,164.62,164.78,164.62,164.7,8441.0,145.8576,145.9994,145.8576,145.9285,8441.0
2020-10-15 14:55:00,164.7,164.8,164.66,164.78,11206.0,145.9285,146.0171,145.8931,145.9994,11206.0
2020-10-15 15:00:00,164.75,164.84,164.7,164.78,6145.0,145.9728,146.0526,145.9285,145.9994,6145.0
2020-10-15 15:05:00,164.8,164.88,164.77,164.84,6458.0,146.0171,146.088,145.9905,146.0526,6458.0
2020-10-15 15:10:00,164.86,164.9,164.67,164.78,10708.0,146.0703,146.1057,145.9019,145.9994,10708.0
2020-10-15 15:15:00,164.77,164.96,164.77,164.95,9032.0,145.9905,146.1589,145.9905,146.15,9032.0
2020-10-15 15:20:00,164.94,165.06,164.9,165.03,10329.0,146.1412,146.2475,146.1057,146.2209,10329.0
2020-10-15 15:25:00,165.03,165.25,165.03,165.17,25304.0,146.2209,146.4158,146.2209,146.3449,25304.0
2020-10-15 15:30:00,165.18,165.46,165.13,165.32,28908.0,146.3538,146.6019,146.3095,146.4779,28908.0
2020-10-15 15:35:00,165.32,165.33,165.0,165.08,17675.0,146.4779,146.4867,146.1943,146.2652,17675.0
2020-10-15 15:40:00,165.1,165.27,165.1,165.17,17014.0,146.2829,146.4336,146.2829,146.3449,17014.0
2020-10-15 15:45:00,165.13,165.15,164.96,164.99,26699.0,146.3095,146.3272,146.1589,146.1855,26699.0
2020-10-15 15:50:00,164.93,165.19,164.93,165.09,43730.0,146.1323,146.3627,146.1323,146.2741,43730.0
2020-10-15 15:55:00,165.06,165.46,164.96,165.46,116804.0,146.2475,146.6019,146.1589,146.6019,116804.0
2020-10-16 09:30:00,165.91,167.22,165.91,166.99,182327.0,147.0006,148.1613,147.0006,147.9575,182327.0
2020-10-16 09:35:00,167.0,167.25,166.6,166.82,45812.0,147.9664,148.1879,147.612,147.8069,45812.0
2020-10-16 09:40:00,166.87,166.89,166.31,166.31,42603.0,147.8512,147.8689,147.355,147.355,42603.0
2020-10-16 09:45:00,166.38,166.5,166.13,166.25,16130.0,147.417,147.5234,147.1955,147.3019,16130.0
2020-10-16 09:50:00,166.29,166.31,165.87,165.87,28928.0,147.3373,147.355,146.9652,146.9652,28928.0
2020-10-16 09:55:00,165.9,166.2,165.82,166.03,50544.0,146.9917,147.2576,146.9209,147.1069,50544.0
2020-10-16 10:00:00,166.03,166.7,166.03,166.62,85020.0,147.1069,147.7006,147.1069,147.6297,85020.0
2020-10-16 10:05:00,166.58,166.67,166.28,166.31,37027.0,147.5942,147.674,147.3284,147.355,37027.0
2020-10-16 10:10:00,166.32,166.36,165.99,166.01,15200.0,147.3639,147.3993,147.0715,147.0892,15200.0
2020-10-16 10:15:00,165.94,166.37,165.93,166.27,31643.0,147.0272,147.4082,147.0183,147.3196,31643.0
2020-10-16 10:20:00,166.25,166.28,165.85,165.86,25248.0,147.3019,147.3284,146.9474,146.9563,25248.0
2020-10-16 10:25:00,165.88,166.15,165.86,166.04,27215.0,146.974,147.2133,146.9563,147.1158,27215.0
2020-10-16 10:30:00,166.07,166.13,165.85,165.88,16314.0,147.1424,147.1955,146.9474,146.974,16314.0
2020-10-16 10:35:00,165.86,165.98,165.65,165.92,60021.0,146.9563,147.0626,146.7702,147.0095,60021.0
2020-10-16 10:40:00,165.92,165.95,165.19,165.25,41991.0,147.0095,147.0361,146.3627,146.4158,41991.0
2020-10-16 10:45:00,165.27,165.42,165.08,165.2,33525.0,146.4336,146.5665,146.2652,146.3715,33525.0
2020-10-16 10:50:00,165.17,165.23,165.03,165.15,30287.0,146.3449,146.3981,146.2209,146.3272,30287.0
2020-10-16 10:55:00,165.17,165.21,164.74,164.85,21403.0,146.3449,146.3804,145.964,146.0614,21403.0
2020-10-16 11:00:00,164.84,164.84,164.41,164.68,25971.0,146.0526,146.0526,145.6716,145.9108,25971.0
2020-10-16 11:05:00,164.67,164.72,164.53,164.67,18960.0,145.9019,145.9462,145.7779,145.9019,18960.0
2020-10-16 11:10:00,164.66,164.85,164.35,164.62,32515.0,145.8931,146.0614,145.6184,145.8576,32515.0
2020-10-16 11:15:00,164.62,165.07,164.62,165.02,35087.0,145.8576,146.2563,145.8576,146.212,35087.0
2020-10-16 11:20:00,165.0,165.3,164.94,165.24,24595.0,146.1943,146.4601,146.1412,146.407,24595.0
2020-10-16 11:25:00,165.21,165.45,165.18,165.33,12322.0,146.3804,146.593,146.3538,146.4867,12322.0
2020-10-16 11:30:00,165.37,165.71,165.37,165.57,26404.0,146.5222,146.8234,146.5222,146.6994,26404.0
2020-10-16 11:35:00,165.57,165.93,165.56,165.65,17537.0,146.6994,147.0183,146.6905,146.7702,17537.0
2020-10-16 11:40:00,165.61,165.86,165.57,165.81,34029.0,146.7348,146.9563,146.6994,146.912,34029.0
2020-10-16 11:45:00,165.85,165.98,165.8,165.95,23642.0,146.9474,147.0626,146.9031,147.0361,23642.0
2020-10-16 11:50:00,165.92,166.22,165.89,166.12,45256.0,147.0095,147.2753,146.9829,147.1867,45256.0
2020-10-16 11:55:00,166.13,166.23,165.98,166.01,26099.0,147.1955,147.2841,147.0626,147.0892,26099.0
2020-10-16 12:00:00,166.01,166.07,165.83,166.03,25886.0,147.0892,147.1424,146.9297,147.1069,25886.0
2020-10-16 12:05:00,166.0,166.05,165.82,166.05,19165.0,147.0804,147.1247,146.9209,147.1247,19165.0
2020-10-16 12:10:00,166.01,166.22,165.9,166.19,15093.0,147.0892,147.2753,146.9917,147.2487,15093.0
2020-10-16 12:15:00,166.2,166.25,166.12,166.14,15926.0,147.2576,147.3019,147.1867,147.2044,15926.0
2020-10-16 12:20:00,166.1,166.1,165.95,165.98,9239.0,147.169,147.169,147.0361,147.0626,9239.0
2020-10-16 12:25:00,165.97,166.19,165.97,166.07,17112.0,147.0538,147.2487,147.0538,147.1424,17112.0
2020-10-16 12:30:00,166.06,166.16,165.91,165.97,12731.0,147.1335,147.2221,147.0006,147.0538,12731.0
2020-10-16 12:35:00,165.95,165.98,165.83,165.91,13633.0,147.0361,147.0626,146.9297,147.0006,13633.0
2020-10-16 12:40:00,165.91,165.91,165.71,165.77,20094.0,147.0006,147.0006,146.8234,146.8766,20094.0
2020-10-16 12:45:00,165.77,165.89,165.7,165.77,13906.0,146.8766,146.9829,146.8145,146.8766,13906.0
2020-10-16 12:50:00,165.77,165.78,165.59,165.74,16284.0,146.8766,146.8854,146.7171,146.85,16284.0
2020-10-16 12:55:00,165.75,165.83,165.62,165.79,6957.0,146.8588,146.9297,146.7437,146.8943,6957.0
2020-10-16 13:00:00,165.77,166.08,165.77,165.94,29677.0,146.8766,147.1512,146.8766,147.0272,29677.0
2020-10-16 13:05:00,165.95,166.09,165.93,166.04,13433.0,147.0361,147.1601,147.0183,147.1158,13433.0
2020-10-16 13:10:00,166.05,166.08,165.93,166.02,7809.0,147.1247,147.1512,147.0183,147.0981,7809.0
2020-10-16 13:15:00,166.02,166.33,165.98,166.3,23339.0,147.0981,147.3727,147.0626,147.3462,23339.0
2020-10-16 13:20:00,166.29,166.29,166.04,166.05,9459.0,147.3373,147.3373,147.1158,147.1247,9459.0
2020-10-16 13:25:00,166.05,166.1,166.02,166.09,21046.0,147.1247,147.169,147.0981,147.1601,21046.0
2020-10-16 13:30:00,166.09,166.18,165.93,166.03,18960.0,147.1601,147.2398,147.0183,147.1069,18960.0
2020-10-16 13:35:00,166.02,166.09,165.81,165.81,220451.0,147.0981,147.1601,146.912,146.912,220451.0
2020-10-16 13:40:00,165.81,165.91,165.75,165.78,14470.0,146.912,147.0006,146.8588,146.8854,14470.0
2020-10-16 13:45:00,165.8,165.8,165.65,165.79,10459.0,146.9031,146.9031,146.7702,146.8943,10459.0
2020-10-16 13:50:00,165.79,165.93,165.77,165.92,12169.0,146.8943,147.0183,146.8766,147.0095,12169.0
2020-10-16 13:55:00,165.88,165.9,165.84,165.86,8467.0,146.974,146.9917,146.9386,146.9563,8467.0
2020-10-16 14:00:00,165.88,166.09,165.73,165.75,26860.0,146.974,147.1601,146.8411,146.8588,26860.0
2020-10-16 14:05:00,165.77,165.97,165.74,165.83,9056.0,146.8766,147.0538,146.85,146.9297,9056.0
2020-10-16 14:10:00,165.83,166.13,165.75,165.96,205144.0,146.9297,147.1955,146.8588,147.0449,205144.0
2020-10-16 14:15:00,165.93,165.98,165.77,165.78,12211.0,147.0183,147.0626,146.8766,146.8854,12211.0
2020-10-16 14:20:00,165.75,165.79,165.69,165.7,7087.0,146.8588,146.8943,146.8057,146.8145,7087.0
2020-10-16 14:25:00,165.71,165.84,165.67,165.8,7796.0,146.8234,146.9386,146.788,146.9031,7796.0
2020-10-16 14:30:00,165.8,165.88,165.73,165.78,13513.0,146.9031,146.974,146.8411,146.8854,13513.0
2020-10-16 14:35:00,165.77,166.03,165.75,165.99,7976.0,146.8766,147.1069,146.8588,147.0715,7976.0
2020-10-16 14:40:00,165.97,165.97,165.74,165.83,9499.0,147.0538,147.0538,146.85,146.9297,9499.0
2020-10-16 14:45:00,165.83,165.84,165.67,165.71,10930.0,146.9297,146.9386,146.788,146.8234,10930.0
2020-10-16 14:50:00,165.7,165.85,165.68,165.83,10579.0,146.8145,146.9474,146.7968,146.9297,10579.0
2020-10-16 14:55:00,165.78,165.87,165.68,165.79,13634.0,146.8854,146.9652,146.7968,146.8943,13634.0
2020-10-16 15:00:00,165.8,165.88,165.45,165.47,12475.0,146.9031,146.974,146.593,146.6108,12475.0
2020-10-16 15:05:00,165.51,165.54,165.21,165.26,209182.0,146.6462,146.6728,146.3804,146.4247,209182.0
2020-10-16 15:10:00,165.27,165.28,165.05,165.05,21537.0,146.4336,146.4424,146.2386,146.2386,21537.0
2020-10-16 15:15:00,165.07,165.16,165.03,165.11,13363.0,146.2563,146.3361,146.2209,146.2918,13363.0
2020-10-16 15:20:00,165.12,165.16,165.03,165.11,14557.0,146.3006,146.3361,146.2209,146.2918,14557.0
2020-10-16 15:25:00,165.13,165.19,165.02,165.1,171313.0,146.3095,146.3627,146.212,146.2829,171313.0
2020-10-16 15:30:00,165.1,165.21,165.03,165.15,16190.0,146.2829,146.3804,146.2209,146.3272,16190.0
2020-10-16 15:35:00,165.14,165.25,165.06,165.08,19010.0,146.3184,146.4158,146.2475,146.2652,19010.0
2020-10-16 15:40:00,165.06,165.23,165.04,165.22,23984.0,146.2475,146.3981,146.2298,146.3893,23984.0
2020-10-16 15:45:00,165.22,165.35,165.17,165.33,25311.0,146.3893,146.5044,146.3449,146.4867,25311.0
2020-10-16 15:50:00,165.31,165.36,164.95,164.98,52409.0,146.469,146.5133,146.15,146.1766,52409.0
2020-10-16 15:55:00,165.02,165.12,164.72,164.93,171478.0,146.212,146.3006,145.9462,146.1323,171478.0
2020-10-19 09:30:00,166.32,166.61,165.79,166.34,72243.0,147.3639,147.6208,146.8943,147.3816,72243.0
2020-10-19 09:35:00,166.31,166.7,165.96,166.6,35409.0,147.355,147.7006,147.0449,147.612,35409.0
2020-10-19 09:40:00,166.61,166.7,166.16,166.26,48575.0,147.6208,147.7006,147.2221,147.3107,48575.0
2020-10-19 09:45:00,166.28,166.33,165.9,165.99,21571.0,147.3284,147.3727,146.9917,147.0715,21571.0
2020-10-19 09:50:00,166.02,166.26,165.94,166.22,32268.0,147.0981,147.3107,147.0272,147.2753,32268.0
2020-10-19 09:55:00,166.3,166.54,166.1,166.39,16533.0,147.3462,147.5588,147.169,147.4259,16533.0
2020-10-19 10:00:00,166.37,166.4,166.05,166.26,30132.0,147.4082,147.4348,147.1247,147.3107,30132.0
2020-10-19 10:05:00,166.27,166.48,165.94,166.0,20776.0,147.3196,147.5056,147.0272,147.0804,20776.0
2020-10-19 10:10:00,165.98,166.49,165.91,166.46,25498.0,147.0626,147.5145,147.0006,147.4879,25498.0
2020-10-19 10:15:00,166.42,166.73,166.39,166.73,22181.0,147.4525,147.7272,147.4259,147.7272,22181.0
2020-10-19 10:20:00,166.72,166.77,166.52,166.56,15662.0,147.7183,147.7626,147.5411,147.5765,15662.0
2020-10-19 10:25:00,166.52,166.8,166.49,166.75,13672.0,147.5411,147.7892,147.5145,147.7449,13672.0
2020-10-19 10:30:00,166.76,166.96,166.73,166.85,23276.0,147.7537,147.9309,147.7272,147.8335,23276.0
2020-10-19 10:35:00,166.83,166.83,166.34,166.56,18029.0,147.8158,147.8158,147.3816,147.5765,18029.0
2020-10-19 10:40:00,166.54,166.86,166.47,166.48,15527.0,147.5588,147.8423,147.4968,147.5056,15527.0
2020-10-19 10:45:00,166.41,166.68,166.24,166.49,13269.0,147.4436,147.6828,147.293,147.5145,13269.0
2020-10-19 10:50:00,166.52,166.7,166.41,166.68,26534.0,147.5411,147.7006,147.4436,147.6828,26534.0
2020-10-19 10:55:00,166.68,166.76,166.55,166.68,20825.0,147.6828,147.7537,147.5677,147.6828,20825.0
2020-10-19 11:00:00,166.67,166.86,166.57,166.78,10588.0,147.674,147.8423,147.5854,147.7715,10588.0
2020-10-19 11:05:00,166.77,166.77,166.53,166.63,11168.0,147.7626,147.7626,147.5499,147.6385,11168.0
2020-10-19 11:10:00,166.63,166.81,166.63,166.81,5000.0,147.6385,147.798,147.6385,147.798,5000.0
2020-10-19 11:15:00,166.79,166.9,166.67,166.74,10284.0,147.7803,147.8778,147.674,147.736,10284.0
2020-10-19 11:20:00,166.7,166.76,166.05,166.07,23218.0,147.7006,147.7537,147.1247,147.1424,23218.0
2020-10-19 11:25:00,166.12,166.16,165.68,165.87,30358.0,147.1867,147.2221,146.7968,146.9652,30358.0
2020-10-19 11:30:00,165.9,166.01,165.67,165.8,13688.0,146.9917,147.0892,146.788,146.9031,13688.0
2020-10-19 11:35:00,165.74,165.99,165.74,165.84,12162.0,146.85,147.0715,146.85,146.9386,12162.0
2020-10-19 11:40:00,165.82,165.98,165.82,165.85,5528.0,146.9209,147.0626,146.9209,146.9474,5528.0
2020-10-19 11:45:00,165.92,165.97,165.81,165.89,6096.0,147.0095,147.0538,146.912,146.9829,6096.0
2020-10-19 11:50:00,165.85,166.0,165.81,165.96,5787.0,146.9474,147.0804,146.912,147.0449,5787.0
2020-10-19 11:55:00,166.0,166.22,165.91,166.09,44446.0,147.0804,147.2753,147.0006,147.1601,44446.0
2020-10-19 12:00:00,166.07,166.31,165.98,166.23,16482.0,147.1424,147.355,147.0626,147.2841,16482.0
2020-10-19 12:05:00,166.23,166.33,165.98,166.24,11014.0,147.2841,147.3727,147.0626,147.293,11014.0
2020-10-19 12:10:00,166.25,166.36,166.05,166.19,6904.0,147.3019,147.3993,147.1247,147.2487,6904.0
2020-10-19 12:15:00,166.15,166.29,166.06,166.11,8575.0,147.2133,147.3373,147.1335,147.1778,8575.0
2020-10-19 12:20:00,166.15,166.18,165.8,165.84,9313.0,147.2133,147.2398,146.9031,146.9386,9313.0
2020-10-19 12:25:00,165.82,165.82,165.61,165.63,23136.0,146.9209,146.9209,146.7348,146.7525,23136.0
2020-10-19 12:30:00,165.64,165.95,165.62,165.72,10843.0,146.7614,147.0361,146.7437,146.8323,10843.0
2020-10-19 12:35:00,165.73,165.84,165.67,165.78,5397.0,146.8411,146.9386,146.788,146.8854,5397.0
2020-10-19 12:40:00,165.85,165.97,165.76,165.94,7376.0,146.9474,147.0538,146.8677,147.0272,7376.0
2020-10-19 12:45:00,165.91,165.95,165.82,165.9,4064.0,147.0006,147.0361,146.9209,146.9917,4064.0
2020-10-19 12:50:00,165.92,166.11,165.92,166.02,4817.0,147.0095,147.1778,147.0095,147.0981,4817.0
2020-10-19 12:55:00,165.99,166.1,165.96,166.07,10146.0,147.0715,147.169,147.0449,147.1424,10146.0
2020-10-19 13:00:00,166.08,166.34,166.07,166.08,6734.0,147.1512,147.3816,147.1424,147.1512,6734.0
2020-10-19 13:05:00,165.99,166.16,165.99,166.06,6971.0,147.0715,147.2221,147.0715,147.1335,6971.0
2020-10-19 13:10:00,166.06,166.17,166.01,166.17,4333.0,147.1335,147.231,147.0892,147.231,4333.0
2020-10-19 13:15:00,166.17,166.18,166.09,166.09,4972.0,147.231,147.2398,147.1601,147.1601,4972.0
2020-10-19 13:20:00,166.19,166.19,166.01,166.01,6659.0,147.2487,147.2487,147.0892,147.0892,6659.0
2020-10-19 13:25:00,166.01,166.02,165.82,165.93,4997.0,147.0892,147.0981,146.9209,147.0183,4997.0
2020-10-19 13:30:00,165.93,165.93,165.63,165.66,4535.0,147.0183,147.0183,146.7525,146.7791,4535.0
2020-10-19 13:35:00,165.73,165.89,165.68,165.76,9912.0,146.8411,146.9829,146.7968,146.8677,9912.0
2020-10-19 13:40:00,165.78,165.78,165.55,165.61,9500.0,146.8854,146.8854,146.6816,146.7348,9500.0
2020-10-19 13:45:00,165.58,165.59,165.18,165.25,8228.0,146.7082,146.7171,146.3538,146.4158,8228.0
2020-10-19 13:50:00,165.19,165.33,165.19,165.29,11788.0,146.3627,146.4867,146.3627,146.4513,11788.0
2020-10-19 13:55:00,165.35,165.42,165.29,165.31,7365.0,146.5044,146.5665,146.4513,146.469,7365.0
2020-10-19 14:00:00,165.26,165.31,165.14,165.21,6923.0,146.4247,146.469,146.3184,146.3804,6923.0
2020-10-19 14:05:00,165.2,165.35,165.13,165.24,6629.0,146.3715,146.5044,146.3095,146.407,6629.0
2020-10-19 14:10:00,165.22,165.5,165.21,165.5,4969.0,146.3893,146.6373,146.3804,146.6373,4969.0
2020-10-19 14:15:00,165.48,165.53,165.39,165.42,6608.0,146.6196,146.6639,146.5399,146.5665,6608.0
2020-10-19 14:20:00,165.44,165.51,165.44,165.46,5751.0,146.5842,146.6462,146.5842,146.6019,5751.0
2020-10-19 14:25:00,165.49,165.53,165.4,165.48,6157.0,146.6285,146.6639,146.5487,146.6196,6157.0
2020-10-19 14:30:00,165.47,165.47,165.02,165.08,14954.0,146.6108,146.6108,146.212,146.2652,14954.0
2020-10-19 14:35:00,165.07,165.13,165.01,165.03,12066.0,146.2563,146.3095,146.2032,146.2209,12066.0
2020-10-19 14:40:00,165.05,165.1,164.82,164.86,26367.0,146.2386,146.2829,146.0348,146.0703,26367.0
2020-10-19 14:45:00,164.86,164.86,164.55,164.58,12534.0,146.0703,146.0703,145.7956,145.8222,12534.0
2020-10-19 14:50:00,164.58,164.58,164.29,164.44,9030.0,145.8222,145.8222,145.5652,145.6982,9030.0
2020-10-19 14:55:00,164.45,164.63,164.33,164.38,9279.0,145.707,145.8665,145.6007,145.645,9279.0
2020-10-19 15:00:00,164.39,164.41,163.94,164.11,13082.0,145.6538,145.6716,145.2551,145.4058,13082.0
2020-10-19 15:05:00,164.08,164.08,163.87,164.0,20441.0,145.3792,145.3792,145.1931,145.3083,20441.0
2020-10-19 15:10:00,164.0,164.43,163.91,164.38,12520.0,145.3083,145.6893,145.2286,145.645,12520.0
2020-10-19 15:15:00,164.35,164.38,164.01,164.16,13232.0,145.6184,145.645,145.3172,145.4501,13232.0
2020-10-19 15:20:00,164.13,164.19,163.94,163.95,9749.0,145.4235,145.4766,145.2551,145.264,9749.0
2020-10-19 15:25:00,163.97,164.44,163.93,164.44,10978.0,145.2817,145.6982,145.2463,145.6982,10978.0
2020-10-19 15:30:00,164.43,164.75,164.4,164.58,14184.0,145.6893,145.9728,145.6627,145.8222,14184.0
2020-10-19 15:35:00,164.55,164.95,164.55,164.85,18544.0,145.7956,146.15,145.7956,146.0614,18544.0
2020-10-19 15:40:00,164.82,164.85,164.36,164.36,16944.0,146.0348,146.0614,145.6273,145.6273,16944.0
2020-10-19 15:45:00,164.41,164.65,164.39,164.52,23016.0,145.6716,145.8842,145.6538,145.769,23016.0
2020-10-19 15:50:00,164.48,164.49,163.82,163.85,36443.0,145.7336,145.7425,145.1488,145.1754,36443.0
2020-10-19 15:55:00,163.88,164.45,163.87,164.07,136923.0,145.202,145.707,145.1931,145.3703,136923.0
2020-10-20 09:30:00,164.95,165.07,164.34,164.34,46066.0,146.15,146.2563,145.6095,145.6095,46066.0
2020-10-20 09:35:00,164.39,164.57,163.81,164.36,37800.0,145.6538,145.8133,145.14,145.6273,37800.0
2020-10-20 09:40:00,164.35,164.63,164.16,164.51,11067.0,145.6184,145.8665,145.4501,145.7602,11067.0
2020-10-20 09:45:00,164.56,164.86,164.36,164.75,25354.0,145.8045,146.0703,145.6273,145.9728,25354.0
2020-10-20 09:50:00,164.71,164.71,164.02,164.67,21966.0,145.9374,145.9374,145.326,145.9019,21966.0
2020-10-20 09:55:00,164.56,165.03,164.56,165.03,6600.0,145.8045,146.2209,145.8045,146.2209,6600.0
2020-10-20 10:00:00,165.06,165.49,164.95,165.21,25021.0,146.2475,146.6285,146.15,146.3804,25021.0
2020-10-20 10:05:00,165.23,165.43,165.08,165.18,7739.0,146.3981,146.5753,146.2652,146.3538,7739.0
2020-10-20 10:10:00,165.18,165.38,165.17,165.26,9510.0,146.3538,146.531,146.3449,146.4247,9510.0
2020-10-20 10:15:00,165.3,165.93,165.26,165.74,18844.0,146.4601,147.0183,146.4247,146.85,18844.0
2020-10-20 10:20:00,165.74,165.75,165.2,165.42,14650.0,146.85,146.8588,146.3715,146.5665,14650.0
2020-10-20 10:25:00,165.42,165.52,165.28,165.36,11417.0,146.5665,146.6551,146.4424,146.5133,11417.0
2020-10-20 10:30:00,165.36,165.7,165.36,165.58,9321.0,146.5133,146.8145,146.5133,146.7082,9321.0
2020-10-20 10:35:00,165.59,165.83,165.55,165.8,19786.0,146.7171,146.9297,146.6816,146.9031,19786.0
2020-10-20 10:40:00,165.8,165.91,165.56,165.75,4834.0,146.9031,147.0006,146.6905,146.8588,4834.0
2020-10-20 10:45:00,165.71,165.87,165.47,165.63,12022.0,146.8234,146.9652,146.6108,146.7525,12022.0
2020-10-20 10:50:00,165.6,165.76,165.58,165.68,6094.0,146.7259,146.8677,146.7082,146.7968,6094.0
2020-10-20 10:55:00,165.69,165.69,165.15,165.15,10123.0,146.8057,146.8057,146.3272,146.3272,10123.0
2020-10-20 11:00:00,165.24,165.33,164.85,165.0,12170.0,146.407,146.4867,146.0614,146.1943,12170.0
2020-10-20 11:05:00,164.99,165.32,164.96,165.28,4071.0,146.1855,146.4779,146.1589,146.4424,4071.0
2020-10-20 11:10:00,165.27,165.5,165.22,165.39,9776.0,146.4336,146.6373,146.3893,146.5399,9776.0
2020-10-20 11:15:00,165.43,165.55,165.39,165.53,9834.0,146.5753,146.6816,146.5399,146.6639,9834.0
2020-10-20 11:20:00,165.51,165.77,165.43,165.68,8838.0,146.6462,146.8766,146.5753,146.7968,8838.0
2020-10-20 11:25:00,165.68,165.86,165.65,165.69,11863.0,146.7968,146.9563,146.7702,146.8057,11863.0
2020-10-20 11:30:00,165.67,165.75,165.5,165.5,15985.0,146.788,146.8588,146.6373,146.6373,15985.0
2020-10-20 11:35:00,165.55,165.82,165.5,165.82,11376.0,146.6816,146.9209,146.6373,146.9209,11376.0
2020-10-20 11:40:00,165.84,166.15,165.8,166.1,18797.0,146.9386,147.2133,146.9031,147.169,18797.0
2020-10-20 11:45:00,166.07,166.38,165.99,166.32,17949.0,147.1424,147.417,147.0715,147.3639,17949.0
2020-10-20 11:50:00,166.34,166.4,166.18,166.34,14107.0,147.3816,147.4348,147.2398,147.3816,14107.0
2020-10-20 11:55:00,166.35,166.41,166.19,166.3,13055.0,147.3905,147.4436,147.2487,147.3462,13055.0
2020-10-20 12:00:00,166.33,166.41,166.29,166.38,11064.0,147.3727,147.4436,147.3373,147.417,11064.0
2020-10-20 12:05:00,166.45,166.47,166.04,166.05,11994.0,147.4791,147.4968,147.1158,147.1247,11994.0
2020-10-20 12:10:00,166.06,166.22,166.06,166.16,3400.0,147.1335,147.2753,147.1335,147.2221,3400.0
2020-10-20 12:15:00,166.19,166.38,166.16,166.36,7492.0,147.2487,147.417,147.2221,147.3993,7492.0
2020-10-20 12:20:00,166.34,166.5,166.3,166.47,11989.0,147.3816,147.5234,147.3462,147.4968,11989.0
2020-10-20 12:25:00,166.46,166.6,166.44,166.57,17318.0,147.4879,147.612,147.4702,147.5854,17318.0
2020-10-20 12:30:00,166.58,166.96,166.38,166.89,28307.0,147.5942,147.9309,147.417,147.8689,28307.0
2020-10-20 12:35:00,166.92,167.05,166.65,166.72,34363.0,147.8955,148.0107,147.6563,147.7183,34363.0
2020-10-20 12:40:00,166.67,166.72,166.53,166.67,11096.0,147.674,147.7183,147.5499,147.674,11096.0
2020-10-20 12:45:00,166.68,166.71,166.54,166.61,20593.0,147.6828,147.7094,147.5588,147.6208,20593.0
2020-10-20 12:50:00,166.6,166.71,166.48,166.56,18064.0,147.612,147.7094,147.5056,147.5765,18064.0
2020-10-20 12:55:00,166.55,166.55,166.44,166.55,8581.0,147.5677,147.5677,147.4702,147.5677,8581.0
2020-10-20 13:00:00,166.63,166.83,166.58,166.8,14994.0,147.6385,147.8158,147.5942,147.7892,14994.0
2020-10-20 13:05:00,166.79,166.95,166.75,166.79,19606.0,147.7803,147.9221,147.7449,147.7803,19606.0
2020-10-20 13:10:00,166.77,167.01,166.72,166.92,57175.0,147.7626,147.9752,147.7183,147.8955,57175.0
2020-10-20 13:15:00,166.94,166.97,166.76,166.83,9221.0,147.9132,147.9398,147.7537,147.8158,9221.0
2020-10-20 13:20:00,166.78,167.22,166.72,167.22,27852.0,147.7715,148.1613,147.7183,148.1613,27852.0
2020-10-20 13:25:00,167.25,167.32,167.11,167.3,19009.0,148.1879,148.2499,148.0638,148.2322,19009.0
2020-10-20 13:30:00,167.28,167.3,167.06,167.2,18156.0,148.2145,148.2322,148.0195,148.1436,18156.0
2020-10-20 13:35:00,167.18,167.32,167.07,167.15,21031.0,148.1259,148.2499,148.0284,148.0993,21031.0
2020-10-20 13:40:00,167.13,167.2,167.1,167.11,12207.0,148.0816,148.1436,148.055,148.0638,12207.0
2020-10-20 13:45:00,167.11,167.29,167.09,167.19,11290.0,148.0638,148.2233,148.0461,148.1347,11290.0
2020-10-20 13:50:00,167.14,167.15,167.02,167.02,6705.0,148.0904,148.0993,147.9841,147.9841,6705.0
2020-10-20 13:55:00,167.02,167.08,166.73,166.8,32105.0,147.9841,148.0373,147.7272,147.7892,32105.0
2020-10-20 14:00:00,166.81,167.02,166.8,166.99,12780.0,147.798,147.9841,147.7892,147.9575,12780.0
2020-10-20 14:05:00,167.0,167.04,166.75,166.91,11841.0,147.9664,148.0018,147.7449,147.8866,11841.0
2020-10-20 14:10:00,166.91,167.38,166.9,167.38,19674.0,147.8866,148.3031,147.8778,148.3031,19674.0
2020-10-20 14:15:00,167.37,167.41,167.3,167.35,27959.0,148.2942,148.3296,148.2322,148.2765,27959.0
2020-10-20 14:20:00,167.35,167.42,167.21,167.3,43766.0,148.2765,148.3385,148.1524,148.2322,43766.0
2020-10-20 14:25:00,167.32,167.38,167.12,167.13,12065.0,148.2499,148.3031,148.0727,148.0816,12065.0
2020-10-20 14:30:00,167.15,167.27,166.83,166.91,31832.0,148.0993,148.2056,147.8158,147.8866,31832.0
2020-10-20 14:35:00,166.86,166.86,166.52,166.65,17488.0,147.8423,147.8423,147.5411,147.6563,17488.0
2020-10-20 14:40:00,166.67,166.75,166.53,166.66,18942.0,147.674,147.7449,147.5499,147.6651,18942.0
2020-10-20 14:45:00,166.69,166.69,166.35,166.42,14346.0,147.6917,147.6917,147.3905,147.4525,14346.0
2020-10-20 14:50:00,166.4,166.4,166.17,166.17,12627.0,147.4348,147.4348,147.231,147.231,12627.0
2020-10-20 14:55:00,166.22,166.33,166.09,166.1,16686.0,147.2753,147.3727,147.1601,147.169,16686.0
2020-10-20 15:00:00,166.1,166.29,166.1,166.23,15286.0,147.169,147.3373,147.169,147.2841,15286.0
2020-10-20 15:05:00,166.23,166.23,165.34,165.39,40182.0,147.2841,147.2841,146.4956,146.5399,40182.0
2020-10-20 15:10:00,165.36,165.45,164.97,165.37,31934.0,146.5133,146.593,146.1677,146.5222,31934.0
2020-10-20 15:15:00,165.26,165.63,165.07,165.53,23026.0,146.4247,146.7525,146.2563,146.6639,23026.0
2020-10-20 15:20:00,165.52,165.64,165.37,165.61,13980.0,146.6551,146.7614,146.5222,146.7348,13980.0
2020-10-20 15:25:00,165.56,165.76,165.48,165.76,7922.0,146.6905,146.8677,146.6196,146.8677,7922.0
2020-10-20 15:30:00,165.75,165.75,165.28,165.42,16490.0,146.8588,146.8588,146.4424,146.5665,16490.0
2020-10-20 15:35:00,165.46,165.46,165.18,165.37,20831.0,146.6019,146.6019,146.3538,146.5222,20831.0
2020-10-20 15:40:00,165.44,165.97,165.42,165.8,16497.0,146.5842,147.0538,146.5665,146.9031,16497.0
2020-10-20 15:45:00,165.77,165.8,165.37,165.41,20946.0,146.8766,146.9031,146.5222,146.5576,20946.0
2020-10-20 15:50:00,165.34,165.55,165.09,165.19,38072.0,146.4956,146.6816,146.2741,146.3627,38072.0
2020-10-20 15:55:00,165.18,165.34,164.89,164.89,123519.0,146.3538,146.4956,146.0969,146.0969,123519.0
2020-10-21 09:30:00,165.75,166.01,165.12,165.71,48485.0,146.8588,147.0892,146.3006,146.8234,48485.0
2020-10-21 09:35:00,165.69,165.99,165.24,165.61,20557.0,146.8057,147.0715,146.407,146.7348,20557.0
2020-10-21 09:40:00,165.63,166.0,165.6,165.89,24793.0,146.7525,147.0804,146.7259,146.9829,24793.0
2020-10-21 09:45:00,165.94,166.03,165.65,165.76,26769.0,147.0272,147.1069,146.7702,146.8677,26769.0
2020-10-21 09:50:00,165.8,166.0,165.6,165.94,21759.0,146.9031,147.0804,146.7259,147.0272,21759.0
2020-10-21 09:55:00,165.94,165.95,165.66,165.69,14439.0,147.0272,147.0361,146.7791,146.8057,14439.0
2020-10-21 10:00:00,165.69,165.77,165.39,165.76,27113.0,146.8057,146.8766,146.5399,146.8677,27113.0
2020-10-21 10:05:00,165.78,165.96,165.75,165.91,16352.0,146.8854,147.0449,146.8588,147.0006,16352.0
2020-10-21 10:10:00,165.99,165.99,165.61,165.81,13440.0,147.0715,147.0715,146.7348,146.912,13440.0
2020-10-21 10:15:00,165.85,165.85,165.6,165.82,9970.0,146.9474,146.9474,146.7259,146.9209,9970.0
2020-10-21 10:20:00,165.88,166.05,165.88,166.04,7219.0,146.974,147.1247,146.974,147.1158,7219.0
2020-10-21 10:25:00,166.08,166.2,165.85,165.85,8590.0,147.1512,147.2576,146.9474,146.9474,8590.0
2020-10-21 10:30:00,165.85,165.97,165.8,165.97,10157.0,146.9474,147.0538,146.9031,147.0538,10157.0
2020-10-21 10:35:00,165.93,165.93,165.45,165.52,10125.0,147.0183,147.0183,146.593,146.6551,10125.0
2020-10-21 10:40:00,165.49,165.52,165.34,165.47,6654.0,146.6285,146.6551,146.4956,146.6108,6654.0
2020-10-21 10:45:00,165.46,165.5,165.05,165.06,10866.0,146.6019,146.6373,146.2386,146.2475,10866.0
2020-10-21 10:50:00,165.05,165.07,164.85,164.93,17653.0,146.2386,146.2563,146.0614,146.1323,17653.0
2020-10-21 10:55:00,164.91,165.07,164.59,164.63,32472.0,146.1146,146.2563,145.8311,145.8665,32472.0
2020-10-21 11:00:00,164.61,164.68,164.39,164.63,15424.0,145.8488,145.9108,145.6538,145.8665,15424.0
2020-10-21 11:05:00,164.63,164.63,164.11,164.13,27951.0,145.8665,145.8665,145.4058,145.4235,27951.0
2020-10-21 11:10:00,164.05,164.2,163.67,164.02,43442.0,145.3526,145.4855,145.0159,145.326,43442.0
2020-10-21 11:15:00,164.04,164.05,163.78,163.79,14955.0,145.3437,145.3526,145.1134,145.1222,14955.0
2020-10-21 11:20:00,163.79,163.82,163.13,163.31,38389.0,145.1222,145.1488,144.5375,144.6969,38389.0
2020-10-21 11:25:00,163.27,163.58,163.18,163.58,11641.0,144.6615,144.9362,144.5818,144.9362,11641.0
2020-10-21 11:30:00,163.58,164.36,163.58,164.32,33886.0,144.9362,145.6273,144.9362,145.5918,33886.0
2020-10-21 11:35:00,164.33,164.61,164.28,164.28,15519.0,145.6007,145.8488,145.5564,145.5564,15519.0
2020-10-21 11:40:00,164.28,164.33,164.15,164.25,9516.0,145.5564,145.6007,145.4412,145.5298,9516.0
2020-10-21 11:45:00,164.23,164.24,164.14,164.15,4117.0,145.5121,145.5209,145.4323,145.4412,4117.0
2020-10-21 11:50:00,164.15,164.19,164.07,164.1,5442.0,145.4412,145.4766,145.3703,145.3969,5442.0
2020-10-21 11:55:00,164.12,164.12,163.38,163.49,23313.0,145.4146,145.4146,144.759,144.8564,23313.0
2020-10-21 12:00:00,163.52,163.67,163.51,163.64,17445.0,144.883,145.0159,144.8741,144.9893,17445.0
2020-10-21 12:05:00,163.62,163.77,163.39,163.55,27931.0,144.9716,145.1045,144.7678,144.9096,27931.0
2020-10-21 12:10:00,163.47,163.49,163.3,163.39,17362.0,144.8387,144.8564,144.6881,144.7678,17362.0
2020-10-21 12:15:00,163.4,163.51,163.11,163.13,24691.0,144.7767,144.8741,144.5197,144.5375,24691.0
2020-10-21 12:20:00,163.11,164.6,163.02,164.31,37869.0,144.5197,145.8399,144.44,145.583,37869.0
2020-10-21 12:25:00,164.29,164.35,163.66,163.77,12498.0,145.5652,145.6184,145.0071,145.1045,12498.0
2020-10-21 12:30:00,163.79,163.89,163.05,163.13,27748.0,145.1222,145.2108,144.4666,144.5375,27748.0
2020-10-21 12:35:00,163.12,163.21,162.97,163.18,17306.0,144.5286,144.6083,144.3957,144.5818,17306.0
2020-10-21 12:40:00,163.18,163.78,163.16,163.77,27370.0,144.5818,145.1134,144.564,145.1045,27370.0
2020-10-21 12:45:00,163.76,163.91,163.36,163.39,19802.0,145.0957,145.2286,144.7412,144.7678,19802.0
2020-10-21 12:50:00,163.37,163.79,163.37,163.5,7778.0,144.7501,145.1222,144.7501,144.8653,7778.0
2020-10-21 12:55:00,163.53,163.88,163.39,163.77,10478.0,144.8919,145.202,144.7678,145.1045,10478.0
2020-10-21 13:00:00,163.83,164.06,163.74,164.06,7116.0,145.1577,145.3615,145.0779,145.3615,7116.0
2020-10-21 13:05:00,164.05,164.09,163.83,163.85,7067.0,145.3526,145.388,145.1577,145.1754,7067.0
2020-10-21 13:10:00,163.88,163.97,163.78,163.93,3615.0,145.202,145.2817,145.1134,145.2463,3615.0
2020-10-21 13:15:00,163.93,164.21,163.93,164.19,8643.0,145.2463,145.4944,145.2463,145.4766,8643.0
2020-10-21 13:20:00,164.14,164.14,163.98,164.07,4610.0,145.4323,145.4323,145.2906,145.3703,4610.0
2020-10-21 13:25:00,164.04,164.13,164.0,164.07,3778.0,145.3437,145.4235,145.3083,145.3703,3778.0
2020-10-21 13:30:00,164.08,164.1,163.9,163.97,4846.0,145.3792,145.3969,145.2197,145.2817,4846.0
2020-10-21 13:35:00,163.99,164.01,163.59,163.62,8548.0,145.2994,145.3172,144.945,144.9716,8548.0
2020-10-21 13:40:00,163.66,163.74,163.56,163.68,11503.0,145.0071,145.0779,144.9184,145.0248,11503.0
2020-10-21 13:45:00,163.66,163.73,163.56,163.73,6612.0,145.0071,145.0691,144.9184,145.0691,6612.0
2020-10-21 13:50:00,163.73,164.05,163.64,163.73,7290.0,145.0691,145.3526,144.9893,145.0691,7290.0
2020-10-21 13:55:00,163.66,163.67,163.57,163.57,5111.0,145.0071,145.0159,144.9273,144.9273,5111.0
2020-10-21 14:00:00,163.67,163.9,163.57,163.57,4367.0,145.0159,145.2197,144.9273,144.9273,4367.0
2020-10-21 14:05:00,163.54,163.61,163.47,163.55,9963.0,144.9007,144.9627,144.8387,144.9096,9963.0
2020-10-21 14:10:00,163.47,163.66,163.44,163.52,6566.0,144.8387,145.0071,144.8121,144.883,6566.0
2020-10-21 14:15:00,163.59,163.75,163.52,163.62,6182.0,144.945,145.0868,144.883,144.9716,6182.0
2020-10-21 14:20:00,163.57,163.59,163.45,163.59,5900.0,144.9273,144.945,144.821,144.945,5900.0
2020-10-21 14:25:00,163.61,163.89,163.55,163.8,8812.0,144.9627,145.2108,144.9096,145.1311,8812.0
2020-10-21 14:30:00,163.75,163.87,163.66,163.79,7154.0,145.0868,145.1931,145.0071,145.1222,7154.0
2020-10-21 14:35:00,163.78,163.88,163.71,163.76,6392.0,145.1134,145.202,145.0514,145.0957,6392.0
2020-10-21 14:40:00,163.78,163.82,163.68,163.76,7413.0,145.1134,145.1488,145.0248,145.0957,7413.0
2020-10-21 14:45:00,163.77,163.82,163.59,163.63,7332.0,145.1045,145.1488,144.945,144.9805,7332.0
2020-10-21 14:50:00,163.63,163.66,163.48,163.5,10162.0,144.9805,145.0071,144.8476,144.8653,10162.0
2020-10-21 14:55:00,163.49,163.62,163.47,163.59,8099.0,144.8564,144.9716,144.8387,144.945,8099.0
2020-10-21 15:00:00,163.62,163.7,163.47,163.47,7616.0,144.9716,145.0425,144.8387,144.8387,7616.0
2020-10-21 15:05:00,163.46,163.54,163.31,163.46,10141.0,144.8298,144.9007,144.6969,144.8298,10141.0
2020-10-21 15:10:00,163.46,163.5,163.34,163.38,16324.0,144.8298,144.8653,144.7235,144.759,16324.0
2020-10-21 15:15:00,163.34,163.39,163.22,163.26,11628.0,144.7235,144.7678,144.6172,144.6526,11628.0
2020-10-21 15:20:00,163.3,163.43,163.26,163.42,23628.0,144.6881,144.8033,144.6526,144.7944,23628.0
2020-10-21 15:25:00,163.43,163.65,163.37,163.63,25291.0,144.8033,144.9982,144.7501,144.9805,25291.0
2020-10-21 15:30:00,163.64,163.81,163.49,163.56,32645.0,144.9893,145.14,144.8564,144.9184,32645.0
2020-10-21 15:35:00,163.59,163.62,163.36,163.44,26893.0,144.945,144.9716,144.7412,144.8121,26893.0
2020-10-21 15:40:00,163.4,163.44,163.04,163.1,62988.0,144.7767,144.8121,144.4577,144.5109,62988.0
2020-10-21 15:45:00,163.1,163.19,162.95,163.19,41440.0,144.5109,144.5906,144.378,144.5906,41440.0
2020-10-21 15:50:00,163.16,163.45,163.01,163.34,51368.0,144.564,144.821,144.4311,144.7235,51368.0
2020-10-21 15:55:00,163.35,163.69,163.27,163.29,183803.0,144.7324,145.0336,144.6615,144.6792,183803.0
2020-10-22 09:30:00,163.07,163.38,162.83,163.0,41738.0,144.4843,144.759,144.2716,144.4223,41738.0
2020-10-22 09:35:00,162.94,162.95,162.03,162.29,28373.0,144.3691,144.378,143.5628,143.7932,28373.0
2020-10-22 09:40:00,162.27,162.98,162.21,162.79,16239.0,143.7755,144.4046,143.7223,144.2362,16239.0
2020-10-22 09:45:00,162.69,163.0,162.15,162.2,17093.0,144.1476,144.4223,143.6692,143.7135,17093.0
2020-10-22 09:50:00,162.21,162.69,162.17,162.64,16126.0,143.7223,144.1476,143.6869,144.1033,16126.0
2020-10-22 09:55:00,162.55,163.11,162.54,163.04,15981.0,144.0236,144.5197,144.0147,144.4577,15981.0
2020-10-22 10:00:00,163.0,163.22,162.79,163.18,29577.0,144.4223,144.6172,144.2362,144.5818,29577.0
2020-10-22 10:05:00,163.19,163.24,162.94,163.01,19850.0,144.5906,144.6349,144.3691,144.4311,19850.0
2020-10-22 10:10:00,163.02,163.16,162.92,163.14,18921.0,144.44,144.564,144.3514,144.5463,18921.0
2020-10-22 10:15:00,163.13,163.13,162.68,162.75,51929.0,144.5375,144.5375,144.1387,144.2008,51929.0
2020-10-22 10:20:00,162.74,162.83,162.31,162.31,36885.0,144.1919,144.2716,143.8109,143.8109,36885.0
2020-10-22 10:25:00,162.31,162.59,162.2,162.4,20872.0,143.8109,144.059,143.7135,143.8907,20872.0
2020-10-22 10:30:00,162.41,162.49,161.7,161.88,49289.0,143.8995,143.9704,143.2704,143.4299,49289.0
2020-10-22 10:35:00,161.84,162.19,161.84,161.86,32400.0,143.3945,143.7046,143.3945,143.4122,32400.0
2020-10-22 10:40:00,161.9,161.9,161.08,161.14,34653.0,143.4476,143.4476,142.7211,142.7743,34653.0
2020-10-22 10:45:00,161.08,161.17,160.24,160.43,78551.0,142.7211,142.8008,141.9768,142.1452,78551.0
2020-10-22 10:50:00,160.4,161.48,160.15,161.18,60002.0,142.1186,143.0755,141.8971,142.8097,60002.0
2020-10-22 10:55:00,161.18,161.71,161.04,161.09,44022.0,142.8097,143.2793,142.6857,142.73,44022.0
2020-10-22 11:00:00,161.02,161.51,161.02,161.23,28482.0,142.6679,143.1021,142.6679,142.854,28482.0
2020-10-22 11:05:00,161.25,161.25,160.83,160.84,25861.0,142.8717,142.8717,142.4996,142.5085,25861.0
2020-10-22 11:10:00,160.89,160.93,160.6,160.83,17596.0,142.5528,142.5882,142.2958,142.4996,17596.0
2020-10-22 11:15:00,160.79,160.95,160.3,160.35,18474.0,142.4642,142.6059,142.03,142.0743,18474.0
2020-10-22 11:20:00,160.34,160.65,160.27,160.27,34337.0,142.0654,142.3401,142.0034,142.0034,34337.0
2020-10-22 11:25:00,160.26,160.32,160.12,160.29,26174.0,141.9946,142.0477,141.8705,142.0211,26174.0
2020-10-22 11:30:00,160.32,160.43,160.08,160.1,23299.0,142.0477,142.1452,141.8351,141.8528,23299.0
2020-10-22 11:35:00,160.11,160.16,159.68,159.81,51297.0,141.8617,141.906,141.4807,141.5958,51297.0
2020-10-22 11:40:00,159.79,159.88,159.6,159.68,26556.0,141.5781,141.6579,141.4098,141.4807,26556.0
2020-10-22 11:45:00,159.69,160.06,159.68,159.98,32015.0,141.4895,141.8174,141.4807,141.7465,32015.0
2020-10-22 11:50:00,159.99,160.13,159.68,159.72,37760.0,141.7553,141.8794,141.4807,141.5161,37760.0
2020-10-22 11:55:00,159.72,159.84,159.57,159.72,28065.0,141.5161,141.6224,141.3832,141.5161,28065.0
2020-10-22 12:00:00,159.74,160.09,159.74,159.82,27588.0,141.5338,141.8439,141.5338,141.6047,27588.0
2020-10-22 12:05:00,159.87,160.31,159.72,160.04,32791.0,141.649,142.0389,141.5161,141.7996,32791.0
2020-10-22 12:10:00,160.03,160.21,159.96,160.08,11065.0,141.7908,141.9503,141.7288,141.8351,11065.0
2020-10-22 12:15:00,160.08,160.27,160.05,160.26,13215.0,141.8351,142.0034,141.8085,141.9946,13215.0
2020-10-22 12:20:00,160.2,160.25,160.13,160.19,13034.0,141.9414,141.9857,141.8794,141.9325,13034.0
2020-10-22 12:25:00,160.21,160.25,160.14,160.2,10954.0,141.9503,141.9857,141.8882,141.9414,10954.0
2020-10-22 12:30:00,160.22,160.23,159.94,159.94,20806.0,141.9591,141.968,141.711,141.711,20806.0
2020-10-22 12:35:00,159.94,160.04,159.84,159.96,12204.0,141.711,141.7996,141.6224,141.7288,12204.0
2020-10-22 12:40:00,159.91,160.13,159.84,160.09,8872.0,141.6845,141.8794,141.6224,141.8439,8872.0
2020-10-22 12:45:00,160.09,160.25,159.94,160.19,10370.0,141.8439,141.9857,141.711,141.9325,10370.0
2020-10-22 12:50:00,160.24,160.28,160.13,160.24,7824.0,141.9768,142.0123,141.8794,141.9768,7824.0
2020-10-22 12:55:00,160.28,160.44,160.28,160.34,16540.0,142.0123,142.154,142.0123,142.0654,16540.0
2020-10-22 13:00:00,160.37,160.43,160.24,160.39,16277.0,142.092,142.1452,141.9768,142.1097,16277.0
2020-10-22 13:05:00,160.4,160.62,160.37,160.62,26045.0,142.1186,142.3135,142.092,142.3135,26045.0
2020-10-22 13:10:00,160.56,160.69,160.42,160.51,67549.0,142.2604,142.3756,142.1363,142.2161,67549.0
2020-10-22 13:15:00,160.51,160.59,160.22,160.26,68514.0,142.2161,142.2869,141.9591,141.9946,68514.0
2020-10-22 13:20:00,160.24,160.3,160.19,160.3,27697.0,141.9768,142.03,141.9325,142.03,27697.0
2020-10-22 13:25:00,160.3,160.38,160.22,160.24,18316.0,142.03,142.1009,141.9591,141.9768,18316.0
2020-10-22 13:30:00,160.28,160.28,159.89,159.94,46032.0,142.0123,142.0123,141.6667,141.711,46032.0
2020-10-22 13:35:00,159.94,160.0,159.78,159.88,23608.0,141.711,141.7642,141.5693,141.6579,23608.0
2020-10-22 13:40:00,159.83,159.89,159.68,159.79,20614.0,141.6136,141.6667,141.4807,141.5781,20614.0
2020-10-22 13:45:00,159.78,159.87,159.63,159.73,19769.0,141.5693,141.649,141.4364,141.525,19769.0
2020-10-22 13:50:00,159.73,159.77,159.44,159.63,74599.0,141.525,141.5604,141.268,141.4364,74599.0
2020-10-22 13:55:00,159.64,159.99,159.64,159.91,14977.0,141.4452,141.7553,141.4452,141.6845,14977.0
2020-10-22 14:00:00,159.94,160.25,159.94,160.18,35888.0,141.711,141.9857,141.711,141.9237,35888.0
2020-10-22 14:05:00,160.2,160.24,160.05,160.2,16037.0,141.9414,141.9768,141.8085,141.9414,16037.0
2020-10-22 14:10:00,160.2,160.22,159.95,160.0,25771.0,141.9414,141.9591,141.7199,141.7642,25771.0
2020-10-22 14:15:00,160.0,160.25,159.96,160.13,20953.0,141.7642,141.9857,141.7288,141.8794,20953.0
2020-10-22 14:20:00,160.08,160.19,160.01,160.17,19639.0,141.8351,141.9325,141.7731,141.9148,19639.0
2020-10-22 14:25:00,160.16,160.22,160.02,160.14,36062.0,141.906,141.9591,141.7819,141.8882,36062.0
2020-10-22 14:30:00,160.14,160.26,160.07,160.15,28491.0,141.8882,141.9946,141.8262,141.8971,28491.0
2020-10-22 14:35:00,160.18,160.27,160.1,160.14,17912.0,141.9237,142.0034,141.8528,141.8882,17912.0
2020-10-22 14:40:00,160.15,160.21,160.04,160.07,21635.0,141.8971,141.9503,141.7996,141.8262,21635.0
2020-10-22 14:45:00,160.08,160.14,159.95,160.01,17497.0,141.8351,141.8882,141.7199,141.7731,17497.0
2020-10-22 14:50:00,160.02,160.24,159.96,160.17,20084.0,141.7819,141.9768,141.7288,141.9148,20084.0
2020-10-22 14:55:00,160.17,160.22,160.02,160.06,17416.0,141.9148,141.9591,141.7819,141.8174,17416.0
2020-10-22 15:00:00,160.09,160.14,159.91,160.07,20373.0,141.8439,141.8882,141.6845,141.8262,20373.0
2020-10-22 15:05:00,160.07,160.11,159.93,160.09,22749.0,141.8262,141.8617,141.7022,141.8439,22749.0
2020-10-22 15:10:00,160.04,160.06,159.82,159.94,24182.0,141.7996,141.8174,141.6047,141.711,24182.0
2020-10-22 15:15:00,159.94,160.03,159.82,159.89,24809.0,141.711,141.7908,141.6047,141.6667,24809.0
2020-10-22 15:20:00,159.89,159.91,159.67,159.67,28992.0,141.6667,141.6845,141.4718,141.4718,28992.0
2020-10-22 15:25:00,159.63,159.98,159.63,159.84,33962.0,141.4364,141.7465,141.4364,141.6224,33962.0
2020-10-22 15:30:00,159.82,159.89,159.76,159.82,45921.0,141.6047,141.6667,141.5515,141.6047,45921.0
2020-10-22 15:35:00,159.82,160.12,159.81,160.01,56499.0,141.6047,141.8705,141.5958,141.7731,56499.0
2020-10-22 15:40:00,160.0,160.12,159.96,159.99,57399.0,141.7642,141.8705,141.7288,141.7553,57399.0
2020-10-22 15:45:00,159.98,159.98,159.58,159.58,77923.0,141.7465,141.7465,141.3921,141.3921,77923.0
2020-10-22 15:50:00,159.6,159.86,159.51,159.81,86599.0,141.4098,141.6402,141.33,141.5958,86599.0
2020-10-22 15:55:00,159.76,159.8,159.34,159.63,155638.0,141.5515,141.587,141.1794,141.4364,155638.0
2020-10-23 09:30:00,160.39,160.39,159.81,160.05,50140.0,142.1097,142.1097,141.5958,141.8085,50140.0
2020-10-23 09:35:00,159.98,160.35,159.4,159.87,30746.0,141.7465,142.0743,141.2326,141.649,30746.0
2020-10-23 09:40:00,159.77,159.95,159.42,159.85,15460.0,141.5604,141.7199,141.2503,141.6313,15460.0
2020-10-23 09:45:00,159.79,159.85,159.56,159.61,8740.0,141.5781,141.6313,141.3743,141.4186,8740.0
2020-10-23 09:50:00,159.61,159.66,159.26,159.37,26098.0,141.4186,141.4629,141.1085,141.206,26098.0
2020-10-23 09:55:00,159.41,159.52,159.1,159.25,10850.0,141.2414,141.3389,140.9668,141.0997,10850.0
2020-10-23 10:00:00,159.24,159.27,158.81,159.04,33891.0,141.0908,141.1174,140.7098,140.9136,33891.0
2020-10-23 10:05:00,159.02,159.17,158.99,159.02,14539.0,140.8959,141.0288,140.8693,140.8959,14539.0
2020-10-23 10:10:00,159.02,159.2,158.96,159.08,16062.0,140.8959,141.0554,140.8427,140.949,16062.0
2020-10-23 10:15:00,159.05,159.27,158.9,159.26,18901.0,140.9225,141.1174,140.7896,141.1085,18901.0
2020-10-23 10:20:00,159.29,159.46,159.13,159.46,16941.0,141.1351,141.2857,140.9934,141.2857,16941.0
2020-10-23 10:25:00,159.43,159.75,159.41,159.69,14823.0,141.2592,141.5427,141.2414,141.4895,14823.0
2020-10-23 10:30:00,159.6,159.87,159.58,159.78,15115.0,141.4098,141.649,141.3921,141.5693,15115.0
2020-10-23 10:35:00,159.8,159.93,159.71,159.93,13259.0,141.587,141.7022,141.5072,141.7022,13259.0
2020-10-23 10:40:00,159.93,159.94,159.68,159.78,11548.0,141.7022,141.711,141.4807,141.5693,11548.0
2020-10-23 10:45:00,159.79,159.87,159.56,159.57,10228.0,141.5781,141.649,141.3743,141.3832,10228.0
2020-10-23 10:50:00,159.57,159.74,159.51,159.51,10792.0,141.3832,141.5338,141.33,141.33,10792.0
2020-10-23 10:55:00,159.5,159.77,159.49,159.74,9407.0,141.3212,141.5604,141.3123,141.5338,9407.0
2020-10-23 11:00:00,159.71,159.9,159.61,159.87,10309.0,141.5072,141.6756,141.4186,141.649,10309.0
2020-10-23 11:05:00,159.83,159.86,159.74,159.85,4032.0,141.6136,141.6402,141.5338,141.6313,4032.0
2020-10-23 11:10:00,159.84,160.08,159.75,160.06,5352.0,141.6224,141.8351,141.5427,141.8174,5352.0
2020-10-23 11:15:00,160.07,160.14,159.88,159.97,9104.0,141.8262,141.8882,141.6579,141.7376,9104.0
2020-10-23 11:20:00,159.91,159.91,159.57,159.59,7642.0,141.6845,141.6845,141.3832,141.4009,7642.0
2020-10-23 11:25:00,159.59,159.59,159.46,159.53,7089.0,141.4009,141.4009,141.2857,141.3478,7089.0
2020-10-23 11:30:00,159.53,159.7,159.33,159.61,9546.0,141.3478,141.4984,141.1706,141.4186,9546.0
2020-10-23 11:35:00,159.64,159.65,159.32,159.37,7493.0,141.4452,141.4541,141.1617,141.206,7493.0
2020-10-23 11:40:00,159.31,159.46,159.16,159.19,7247.0,141.1528,141.2857,141.0199,141.0465,7247.0
2020-10-23 11:45:00,159.17,159.2,158.94,159.11,12191.0,141.0288,141.0554,140.825,140.9756,12191.0
2020-10-23 11:50:00,159.09,159.27,159.09,159.26,5545.0,140.9579,141.1174,140.9579,141.1085,5545.0
2020-10-23 11:55:00,159.34,159.5,159.34,159.49,3282.0,141.1794,141.3212,141.1794,141.3123,3282.0
2020-10-23 12:00:00,159.51,159.51,159.22,159.43,10611.0,141.33,141.33,141.0731,141.2592,10611.0
2020-10-23 12:05:00,159.44,159.53,159.41,159.48,3792.0,141.268,141.3478,141.2414,141.3035,3792.0
2020-10-23 12:10:00,159.48,159.54,159.46,159.46,4395.0,141.3035,141.3566,141.2857,141.2857,4395.0
2020-10-23 12:15:00,159.4,159.44,159.02,159.15,18259.0,141.2326,141.268,140.8959,141.0111,18259.0
2020-10-23 12:20:00,159.11,159.11,158.87,158.95,17907.0,140.9756,140.9756,140.763,140.8339,17907.0
2020-10-23 12:25:00,159.0,159.11,158.94,159.03,9775.0,140.8782,140.9756,140.825,140.9047,9775.0
2020-10-23 12:30:00,159.01,159.11,158.97,159.08,8096.0,140.887,140.9756,140.8516,140.949,8096.0
2020-10-23 12:35:00,159.08,159.12,159.04,159.11,8274.0,140.949,140.9845,140.9136,140.9756,8274.0
2020-10-23 12:40:00,159.12,159.22,159.02,159.16,11935.0,140.9845,141.0731,140.8959,141.0199,11935.0
2020-10-23 12:45:00,159.16,159.22,159.09,159.22,11573.0,141.0199,141.0731,140.9579,141.0731,11573.0
2020-10-23 12:50:00,159.23,159.29,159.07,159.09,6294.0,141.082,141.1351,140.9402,140.9579,6294.0
2020-10-23 12:55:00,159.12,159.23,158.92,159.03,6816.0,140.9845,141.082,140.8073,140.9047,6816.0
2020-10-23 13:00:00,159.01,159.51,158.98,159.5,6309.0,140.887,141.33,140.8604,141.3212,6309.0
2020-10-23 13:05:00,159.51,159.61,159.47,159.59,4393.0,141.33,141.4186,141.2946,141.4009,4393.0
2020-10-23 13:10:00,159.61,159.61,159.54,159.57,3301.0,141.4186,141.4186,141.3566,141.3832,3301.0
2020-10-23 13:15:00,159.58,159.63,159.48,159.53,6078.0,141.3921,141.4364,141.3035,141.3478,6078.0
2020-10-23 13:20:00,159.54,159.88,159.54,159.85,7847.0,141.3566,141.6579,141.3566,141.6313,7847.0
2020-10-23 13:25:00,159.82,159.87,159.76,159.83,6537.0,141.6047,141.649,141.5515,141.6136,6537.0
2020-10-23 13:30:00,159.83,159.96,159.75,159.76,6836.0,141.6136,141.7288,141.5427,141.5515,6836.0
2020-10-23 13:35:00,159.75,159.85,159.74,159.83,4095.0,141.5427,141.6313,141.5338,141.6136,4095.0
2020-10-23 13:40:00,159.81,159.82,159.71,159.82,4482.0,141.5958,141.6047,141.5072,141.6047,4482.0
2020-10-23 13:45:00,159.84,159.84,159.75,159.8,4894.0,141.6224,141.6224,141.5427,141.587,4894.0
2020-10-23 13:50:00,159.83,159.92,159.77,159.81,4580.0,141.6136,141.6933,141.5604,141.5958,4580.0
2020-10-23 13:55:00,159.8,159.87,159.78,159.81,5793.0,141.587,141.649,141.5693,141.5958,5793.0
2020-10-23 14:00:00,159.8,159.83,159.73,159.75,8411.0,141.587,141.6136,141.525,141.5427,8411.0
2020-10-23 14:05:00,159.75,159.89,159.75,159.85,4750.0,141.5427,141.6667,141.5427,141.6313,4750.0
2020-10-23 14:10:00,159.86,159.9,159.74,159.9,5723.0,141.6402,141.6756,141.5338,141.6756,5723.0
2020-10-23 14:15:00,159.89,160.11,159.89,160.0,9871.0,141.6667,141.8617,141.6667,141.7642,9871.0
2020-10-23 14:20:00,160.0,160.12,159.99,160.1,6596.0,141.7642,141.8705,141.7553,141.8528,6596.0
2020-10-23 14:25:00,160.09,160.13,160.05,160.09,8537.0,141.8439,141.8794,141.8085,141.8439,8537.0
2020-10-23 14:30:00,160.09,160.23,160.05,160.22,18080.0,141.8439,141.968,141.8085,141.9591,18080.0
2020-10-23 14:35:00,160.22,160.31,160.15,160.21,22179.0,141.9591,142.0389,141.8971,141.9503,22179.0
2020-10-23 14:40:00,160.19,160.22,159.86,159.86,15461.0,141.9325,141.9591,141.6402,141.6402,15461.0
2020-10-23 14:45:00,159.9,159.98,159.79,159.91,7524.0,141.6756,141.7465,141.5781,141.6845,7524.0
2020-10-23 14:50:00,159.95,160.11,159.88,159.92,8987.0,141.7199,141.8617,141.6579,141.6933,8987.0
2020-10-23 14:55:00,159.9,159.93,159.82,159.86,14536.0,141.6756,141.7022,141.6047,141.6402,14536.0
2020-10-23 15:00:00,159.86,159.94,159.85,159.9,10947.0,141.6402,141.711,141.6313,141.6756,10947.0
2020-10-23 15:05:00,159.92,159.98,159.91,159.96,8699.0,141.6933,141.7465,141.6845,141.7288,8699.0
2020-10-23 15:10:00,159.97,160.08,159.91,159.99,30588.0,141.7376,141.8351,141.6845,141.7553,30588.0
2020-10-23 15:15:00,159.99,160.03,159.94,159.97,14692.0,141.7553,141.7908,141.711,141.7376,14692.0
2020-10-23 15:20:00,159.99,160.02,159.94,159.94,12324.0,141.7553,141.7819,141.711,141.711,12324.0
2020-10-23 15:25:00,159.96,160.01,159.94,160.0,10855.0,141.7288,141.7731,141.711,141.7642,10855.0
2020-10-23 15:30:00,159.99,160.0,159.94,159.97,14938.0,141.7553,141.7642,141.711,141.7376,14938.0
2020-10-23 15:35:00,159.95,160.07,159.95,160.03,24649.0,141.7199,141.8262,141.7199,141.7908,24649.0
2020-10-23 15:40:00,160.03,160.26,160.03,160.14,34471.0,141.7908,141.9946,141.7908,141.8882,34471.0
2020-10-23 15:45:00,160.14,160.14,160.02,160.11,29927.0,141.8882,141.8882,141.7819,141.8617,29927.0
2020-10-23 15:50:00,160.13,160.35,160.13,160.25,53938.0,141.8794,142.0743,141.8794,141.9857,53938.0
2020-10-23 15:55:00,160.26,160.32,160.08,160.24,115519.0,141.9946,142.0477,141.8351,141.9768,115519.0
2020-10-26 09:30:00,158.5,159.22,158.5,158.83,46171.0,140.4352,141.0731,140.4352,140.7275,46171.0
2020-10-26 09:35:00,158.9,159.39,158.9,159.13,16549.0,140.7896,141.2237,140.7896,140.9934,16549.0
2020-10-26 09:40:00,159.1,159.1,158.54,158.74,17284.0,140.9668,140.9668,140.4706,140.6478,17284.0
2020-10-26 09:45:00,158.62,158.69,158.45,158.6,19274.0,140.5415,140.6035,140.3909,140.5238,19274.0
2020-10-26 09:50:00,158.66,158.98,158.51,158.94,22208.0,140.5769,140.8604,140.444,140.825,22208.0
2020-10-26 09:55:00,158.89,159.06,158.57,158.94,17617.0,140.7807,140.9313,140.4972,140.825,17617.0
2020-10-26 10:00:00,158.88,159.18,158.85,158.93,23977.0,140.7718,141.0377,140.7453,140.8161,23977.0
2020-10-26 10:05:00,158.93,159.03,158.64,158.76,15748.0,140.8161,140.9047,140.5592,140.6655,15748.0
2020-10-26 10:10:00,158.78,158.81,158.42,158.49,21315.0,140.6832,140.7098,140.3643,140.4263,21315.0
2020-10-26 10:15:00,158.5,158.72,158.44,158.49,14234.0,140.4352,140.6301,140.382,140.4263,14234.0
2020-10-26 10:20:00,158.52,158.61,158.3,158.4,25940.0,140.4529,140.5326,140.2579,140.3466,25940.0
2020-10-26 10:25:00,158.39,158.54,158.07,158.07,14130.0,140.3377,140.4706,140.0542,140.0542,14130.0
2020-10-26 10:30:00,158.07,158.19,157.57,157.83,30984.0,140.0542,140.1605,139.6112,139.8415,30984.0
2020-10-26 10:35:00,157.84,158.09,157.58,158.09,18554.0,139.8504,140.0719,139.62,140.0719,18554.0
2020-10-26 10:40:00,158.03,158.33,157.98,158.28,28816.0,140.0187,140.2845,139.9744,140.2402,28816.0
2020-10-26 10:45:00,158.28,158.38,157.84,157.89,21499.0,140.2402,140.3288,139.8504,139.8947,21499.0
2020-10-26 10:50:00,157.92,158.08,157.79,157.92,15661.0,139.9213,140.063,139.8061,139.9213,15661.0
2020-10-26 10:55:00,157.92,158.03,157.79,157.84,14554.0,139.9213,140.0187,139.8061,139.8504,14554.0
2020-10-26 11:00:00,157.7,157.79,157.42,157.61,19477.0,139.7263,139.8061,139.4782,139.6466,19477.0
2020-10-26 11:05:00,157.57,157.66,157.37,157.46,16962.0,139.6112,139.6909,139.4339,139.5137,16962.0
2020-10-26 11:10:00,157.47,157.68,157.4,157.47,16901.0,139.5225,139.7086,139.4605,139.5225,16901.0
2020-10-26 11:15:00,157.44,157.45,156.89,156.89,36203.0,139.496,139.5048,139.0087,139.0087,36203.0
2020-10-26 11:20:00,156.88,157.11,156.81,157.08,23414.0,138.9998,139.2036,138.9378,139.177,23414.0
2020-10-26 11:25:00,157.01,157.28,156.94,156.96,17739.0,139.115,139.3542,139.053,139.0707,17739.0
2020-10-26 11:30:00,156.95,157.03,156.64,156.64,18905.0,139.0618,139.1327,138.7871,138.7871,18905.0
2020-10-26 11:35:00,156.65,157.02,156.61,157.01,15453.0,138.796,139.1238,138.7606,139.115,15453.0
2020-10-26 11:40:00,156.95,157.11,156.88,157.07,16481.0,139.0618,139.2036,138.9998,139.1681,16481.0
2020-10-26 11:45:00,157.06,157.51,157.05,157.41,14591.0,139.1593,139.558,139.1504,139.4694,14591.0
2020-10-26 11:50:00,157.38,157.54,157.23,157.41,27177.0,139.4428,139.5846,139.3099,139.4694,27177.0
2020-10-26 11:55:00,157.43,157.45,157.19,157.25,13173.0,139.4871,139.5048,139.2745,139.3276,13173.0
2020-10-26 12:00:00,157.31,157.59,157.22,157.56,12900.0,139.3808,139.6289,139.301,139.6023,12900.0
2020-10-26 12:05:00,157.59,157.8,157.53,157.66,13370.0,139.6289,139.8149,139.5757,139.6909,13370.0
2020-10-26 12:10:00,157.69,157.79,157.52,157.55,6659.0,139.7175,139.8061,139.5668,139.5934,6659.0
2020-10-26 12:15:00,157.6,157.8,157.57,157.78,7520.0,139.6377,139.8149,139.6112,139.7972,7520.0
2020-10-26 12:20:00,157.79,157.87,157.65,157.8,7942.0,139.8061,139.877,139.682,139.8149,7942.0
2020-10-26 12:25:00,157.75,157.97,157.63,157.97,10624.0,139.7706,139.9656,139.6643,139.9656,10624.0
2020-10-26 12:30:00,157.91,157.91,157.39,157.41,13458.0,139.9124,139.9124,139.4517,139.4694,13458.0
2020-10-26 12:35:00,157.46,157.69,157.46,157.6,16306.0,139.5137,139.7175,139.5137,139.6377,16306.0
2020-10-26 12:40:00,157.61,157.74,157.56,157.71,10477.0,139.6466,139.7618,139.6023,139.7352,10477.0
2020-10-26 12:45:00,157.7,157.71,157.49,157.53,13479.0,139.7263,139.7352,139.5403,139.5757,13479.0
2020-10-26 12:50:00,157.54,157.7,157.45,157.59,8908.0,139.5846,139.7263,139.5048,139.6289,8908.0
2020-10-26 12:55:00,157.54,157.65,157.45,157.53,11502.0,139.5846,139.682,139.5048,139.5757,11502.0
2020-10-26 13:00:00,157.55,157.62,157.31,157.45,9823.0,139.5934,139.6555,139.3808,139.5048,9823.0
2020-10-26 13:05:00,157.43,157.46,157.1,157.34,19963.0,139.4871,139.5137,139.1947,139.4074,19963.0
2020-10-26 13:10:00,157.37,157.47,157.15,157.2,8427.0,139.4339,139.5225,139.239,139.2833,8427.0
2020-10-26 13:15:00,157.17,157.28,156.98,157.03,12634.0,139.2567,139.3542,139.0884,139.1327,12634.0
2020-10-26 13:20:00,157.03,157.07,156.78,156.79,12239.0,139.1327,139.1681,138.9112,138.92,12239.0
2020-10-26 13:25:00,156.82,156.92,156.67,156.67,10322.0,138.9466,139.0352,138.8137,138.8137,10322.0
2020-10-26 13:30:00,156.67,156.67,156.3,156.43,17550.0,138.8137,138.8137,138.4859,138.6011,17550.0
2020-10-26 13:35:00,156.44,156.64,156.36,156.59,8381.0,138.6099,138.7871,138.5391,138.7428,8381.0
2020-10-26 13:40:00,156.59,156.86,156.47,156.8,13903.0,138.7428,138.9821,138.6365,138.9289,13903.0
2020-10-26 13:45:00,156.79,157.0,156.77,157.0,5516.0,138.92,139.1061,138.9023,139.1061,5516.0
2020-10-26 13:50:00,157.0,157.16,156.91,157.16,6971.0,139.1061,139.2479,139.0264,139.2479,6971.0
2020-10-26 13:55:00,157.14,157.27,157.07,157.27,7947.0,139.2302,139.3453,139.1681,139.3453,7947.0
2020-10-26 14:00:00,157.26,157.41,157.16,157.37,8931.0,139.3365,139.4694,139.2479,139.4339,8931.0
2020-10-26 14:05:00,157.37,157.63,157.37,157.4,9475.0,139.4339,139.6643,139.4339,139.4605,9475.0
2020-10-26 14:10:00,157.39,157.59,157.3,157.4,8433.0,139.4517,139.6289,139.3719,139.4605,8433.0
2020-10-26 14:15:00,157.44,157.64,157.44,157.59,7189.0,139.496,139.6732,139.496,139.6289,7189.0
2020-10-26 14:20:00,157.55,157.56,157.37,157.39,13708.0,139.5934,139.6023,139.4339,139.4517,13708.0
2020-10-26 14:25:00,157.43,157.69,157.36,157.61,6560.0,139.4871,139.7175,139.4251,139.6466,6560.0
2020-10-26 14:30:00,157.62,157.69,157.55,157.66,9720.0,139.6555,139.7175,139.5934,139.6909,9720.0
2020-10-26 14:35:00,157.63,157.67,157.46,157.49,8249.0,139.6643,139.6998,139.5137,139.5403,8249.0
2020-10-26 14:40:00,157.5,157.68,157.48,157.58,11945.0,139.5491,139.7086,139.5314,139.62,11945.0
2020-10-26 14:45:00,157.58,157.59,157.33,157.38,8197.0,139.62,139.6289,139.3985,139.4428,8197.0
2020-10-26 14:50:00,157.41,157.66,157.41,157.58,8030.0,139.4694,139.6909,139.4694,139.62,8030.0
2020-10-26 14:55:00,157.58,157.74,157.48,157.51,10074.0,139.62,139.7618,139.5314,139.558,10074.0
2020-10-26 15:00:00,157.51,157.67,157.42,157.44,8329.0,139.558,139.6998,139.4782,139.496,8329.0
2020-10-26 15:05:00,157.44,157.53,157.31,157.38,6594.0,139.496,139.5757,139.3808,139.4428,6594.0
2020-10-26 15:10:00,157.4,157.54,157.28,157.31,5993.0,139.4605,139.5846,139.3542,139.3808,5993.0
2020-10-26 15:15:00,157.32,157.53,157.32,157.38,14523.0,139.3896,139.5757,139.3896,139.4428,14523.0
2020-10-26 15:20:00,157.41,157.58,157.37,157.41,17196.0,139.4694,139.62,139.4339,139.4694,17196.0
2020-10-26 15:25:00,157.44,157.54,157.4,157.4,18447.0,139.496,139.5846,139.4605,139.4605,18447.0
2020-10-26 15:30:00,157.43,157.6,157.22,157.46,13674.0,139.4871,139.6377,139.301,139.5137,13674.0
2020-10-26 15:35:00,157.48,157.56,157.31,157.46,30993.0,139.5314,139.6023,139.3808,139.5137,30993.0
2020-10-26 15:40:00,157.39,157.5,157.26,157.27,22054.0,139.4517,139.5491,139.3365,139.3453,22054.0
2020-10-26 15:45:00,157.21,157.34,156.93,157.07,51159.0,139.2922,139.4074,139.0441,139.1681,51159.0
2020-10-26 15:50:00,157.12,157.38,156.98,157.27,42515.0,139.2124,139.4428,139.0884,139.3453,42515.0
2020-10-26 15:55:00,157.3,157.97,157.3,157.97,91053.0,139.3719,139.9656,139.3719,139.9656,91053.0
2020-10-27 09:30:00,158.07,158.13,157.53,157.53,43197.0,140.0542,140.1073,139.5757,139.5757,43197.0
2020-10-27 09:35:00,157.63,157.93,157.2,157.21,22248.0,139.6643,139.9301,139.2833,139.2922,22248.0
2020-10-27 09:40:00,157.22,157.57,156.74,157.57,26490.0,139.301,139.6112,138.8757,139.6112,26490.0
2020-10-27 09:45:00,157.66,157.68,157.01,157.29,20246.0,139.6909,139.7086,139.115,139.3631,20246.0
2020-10-27 09:50:00,157.2,157.68,157.18,157.64,21141.0,139.2833,139.7086,139.2656,139.6732,21141.0
2020-10-27 09:55:00,157.59,157.69,157.44,157.49,16722.0,139.6289,139.7175,139.496,139.5403,16722.0
2020-10-27 10:00:00,157.43,157.49,156.83,156.84,12018.0,139.4871,139.5403,138.9555,138.9644,12018.0
2020-10-27 10:05:00,156.84,157.42,156.84,157.41,13275.0,138.9644,139.4782,138.9644,139.4694,13275.0
2020-10-27 10:10:00,157.38,157.44,157.26,157.34,10370.0,139.4428,139.496,139.3365,139.4074,10370.0
2020-10-27 10:15:00,157.25,157.37,157.06,157.09,10630.0,139.3276,139.4339,139.1593,139.1859,10630.0
2020-10-27 10:20:00,157.13,157.14,156.89,157.01,7870.0,139.2213,139.2302,139.0087,139.115,7870.0
2020-10-27 10:25:00,157.05,157.05,156.88,157.0,12367.0,139.1504,139.1504,138.9998,139.1061,12367.0
2020-10-27 10:30:00,156.99,157.28,156.83,157.26,25997.0,139.0973,139.3542,138.9555,139.3365,25997.0
2020-10-27 10:35:00,157.28,157.44,157.11,157.37,12023.0,139.3542,139.496,139.2036,139.4339,12023.0
2020-10-27 10:40:00,157.36,158.04,157.34,157.76,43079.0,139.4251,140.0276,139.4074,139.7795,43079.0
2020-10-27 10:45:00,157.75,158.55,157.64,158.48,55361.0,139.7706,140.4795,139.6732,140.4174,55361.0
2020-10-27 10:50:00,158.51,158.67,158.46,158.65,29419.0,140.444,140.5858,140.3997,140.5681,29419.0
2020-10-27 10:55:00,158.67,158.88,158.63,158.63,22262.0,140.5858,140.7718,140.5503,140.5503,22262.0
2020-10-27 11:00:00,158.67,158.78,158.52,158.62,17441.0,140.5858,140.6832,140.4529,140.5415,17441.0
2020-10-27 11:05:00,158.64,158.7,158.36,158.46,16201.0,140.5592,140.6124,140.3111,140.3997,16201.0
2020-10-27 11:10:00,158.46,158.46,158.07,158.17,11751.0,140.3997,140.3997,140.0542,140.1428,11751.0
2020-10-27 11:15:00,158.11,158.22,157.83,158.03,11689.0,140.0896,140.1871,139.8415,140.0187,11689.0
2020-10-27 11:20:00,158.01,158.07,157.93,157.97,13434.0,140.001,140.0542,139.9301,139.9656,13434.0
2020-10-27 11:25:00,157.93,157.95,157.55,157.57,9634.0,139.9301,139.9478,139.5934,139.6112,9634.0
2020-10-27 11:30:00,157.57,157.59,157.3,157.32,7626.0,139.6112,139.6289,139.3719,139.3896,7626.0
2020-10-27 11:35:00,157.28,157.5,157.21,157.38,14191.0,139.3542,139.5491,139.2922,139.4428,14191.0
2020-10-27 11:40:00,157.42,157.49,157.36,157.46,4132.0,139.4782,139.5403,139.4251,139.5137,4132.0
2020-10-27 11:45:00,157.44,157.54,157.38,157.51,8711.0,139.496,139.5846,139.4428,139.558,8711.0
2020-10-27 11:50:00,157.52,157.73,157.5,157.56,7700.0,139.5668,139.7529,139.5491,139.6023,7700.0
2020-10-27 11:55:00,157.54,157.9,157.54,157.77,7455.0,139.5846,139.9035,139.5846,139.7884,7455.0
2020-10-27 12:00:00,157.8,157.85,157.65,157.83,7693.0,139.8149,139.8592,139.682,139.8415,7693.0
2020-10-27 12:05:00,157.82,157.88,157.58,157.58,10856.0,139.8327,139.8858,139.62,139.62,10856.0
2020-10-27 12:10:00,157.65,157.67,157.54,157.59,10920.0,139.682,139.6998,139.5846,139.6289,10920.0
2020-10-27 12:15:00,157.59,157.67,157.56,157.64,7939.0,139.6289,139.6998,139.6023,139.6732,7939.0
2020-10-27 12:20:00,157.67,157.81,157.65,157.74,7655.0,139.6998,139.8238,139.682,139.7618,7655.0
2020-10-27 12:25:00,157.75,157.8,157.55,157.55,14015.0,139.7706,139.8149,139.5934,139.5934,14015.0
2020-10-27 12:30:00,157.58,157.63,157.38,157.4,14258.0,139.62,139.6643,139.4428,139.4605,14258.0
2020-10-27 12:35:00,157.36,157.85,157.33,157.83,32603.0,139.4251,139.8592,139.3985,139.8415,32603.0
2020-10-27 12:40:00,157.83,157.96,157.75,157.75,18515.0,139.8415,139.9567,139.7706,139.7706,18515.0
2020-10-27 12:45:00,157.75,157.75,157.6,157.6,8867.0,139.7706,139.7706,139.6377,139.6377,8867.0
2020-10-27 12:50:00,157.61,157.71,157.53,157.68,5540.0,139.6466,139.7352,139.5757,139.7086,5540.0
2020-10-27 12:55:00,157.63,157.64,157.45,157.58,8795.0,139.6643,139.6732,139.5048,139.62,8795.0
2020-10-27 13:00:00,157.67,157.67,157.55,157.62,4313.0,139.6998,139.6998,139.5934,139.6555,4313.0
2020-10-27 13:05:00,157.65,157.69,157.5,157.5,8964.0,139.682,139.7175,139.5491,139.5491,8964.0
2020-10-27 13:10:00,157.49,157.54,157.34,157.34,13895.0,139.5403,139.5846,139.4074,139.4074,13895.0
2020-10-27 13:15:00,157.36,157.44,157.27,157.35,5093.0,139.4251,139.496,139.3453,139.4162,5093.0
2020-10-27 13:20:00,157.35,157.56,157.18,157.52,14623.0,139.4162,139.6023,139.2656,139.5668,14623.0
2020-10-27 13:25:00,157.57,157.75,157.46,157.65,5836.0,139.6112,139.7706,139.5137,139.682,5836.0
2020-10-27 13:30:00,157.63,157.84,157.62,157.69,21625.0,139.6643,139.8504,139.6555,139.7175,21625.0
2020-10-27 13:35:00,157.72,157.72,157.63,157.71,4511.0,139.7441,139.7441,139.6643,139.7352,4511.0
2020-10-27 13:40:00,157.72,157.76,157.65,157.7,5262.0,139.7441,139.7795,139.682,139.7263,5262.0
2020-10-27 13:45:00,157.68,157.78,157.61,157.7,10059.0,139.7086,139.7972,139.6466,139.7263,10059.0
2020-10-27 13:50:00,157.74,157.77,157.58,157.63,7286.0,139.7618,139.7884,139.62,139.6643,7286.0
2020-10-27 13:55:00,157.66,157.73,157.61,157.66,3254.0,139.6909,139.7529,139.6466,139.6909,3254.0
2020-10-27 14:00:00,157.64,157.66,157.54,157.59,7203.0,139.6732,139.6909,139.5846,139.6289,7203.0
2020-10-27 14:05:00,157.57,157.57,157.4,157.43,8323.0,139.6112,139.6112,139.4605,139.4871,8323.0
2020-10-27 14:10:00,157.42,157.58,157.38,157.58,6574.0,139.4782,139.62,139.4428,139.62,6574.0
2020-10-27 14:15:00,157.54,157.57,157.29,157.43,33386.0,139.5846,139.6112,139.3631,139.4871,33386.0
2020-10-27 14:20:00,157.37,157.61,157.37,157.39,12536.0,139.4339,139.6466,139.4339,139.4517,12536.0
2020-10-27 14:25:00,157.4,157.48,157.36,157.41,9649.0,139.4605,139.5314,139.4251,139.4694,9649.0
2020-10-27 14:30:00,157.38,157.45,157.31,157.39,6640.0,139.4428,139.5048,139.3808,139.4517,6640.0
2020-10-27 14:35:00,157.38,157.44,157.33,157.33,4627.0,139.4428,139.496,139.3985,139.3985,4627.0
2020-10-27 14:40:00,157.34,157.34,157.11,157.19,8293.0,139.4074,139.4074,139.2036,139.2745,8293.0
2020-10-27 14:45:00,157.18,157.41,156.97,157.17,22571.0,139.2656,139.4694,139.0795,139.2567,22571.0
2020-10-27 14:50:00,157.15,157.2,156.98,156.98,5978.0,139.239,139.2833,139.0884,139.0884,5978.0
2020-10-27 14:55:00,156.99,157.02,156.88,156.94,9476.0,139.0973,139.1238,138.9998,139.053,9476.0
2020-10-27 15:00:00,156.96,157.0,156.86,156.93,5669.0,139.0707,139.1061,138.9821,139.0441,5669.0
2020-10-27 15:05:00,156.92,156.97,156.7,156.77,9603.0,139.0352,139.0795,138.8403,138.9023,9603.0
2020-10-27 15:10:00,156.78,156.85,156.75,156.76,7213.0,138.9112,138.9732,138.8846,138.8935,7213.0
2020-10-27 15:15:00,156.72,156.95,156.68,156.95,9986.0,138.858,139.0618,138.8226,139.0618,9986.0
2020-10-27 15:20:00,156.95,157.07,156.89,157.05,12670.0,139.0618,139.1681,139.0087,139.1504,12670.0
2020-10-27 15:25:00,157.09,157.21,156.96,157.17,11572.0,139.1859,139.2922,139.0707,139.2567,11572.0
2020-10-27 15:30:00,157.18,157.19,157.06,157.16,9360.0,139.2656,139.2745,139.1593,139.2479,9360.0
2020-10-27 15:35:00,157.14,157.26,157.14,157.21,11295.0,139.2302,139.3365,139.2302,139.2922,11295.0
2020-10-27 15:40:00,157.22,157.36,157.22,157.28,12516.0,139.301,139.4251,139.301,139.3542,12516.0
2020-10-27 15:45:00,157.29,157.35,156.95,157.06,14302.0,139.3631,139.4162,139.0618,139.1593,14302.0
2020-10-27 15:50:00,157.02,157.3,156.94,157.29,32315.0,139.1238,139.3719,139.053,139.3631,32315.0
2020-10-27 15:55:00,157.31,157.31,156.85,157.03,59998.0,139.3808,139.3808,138.9732,139.1327,59998.0
2020-10-28 09:30:00,154.91,156.04,154.5,155.77,85343.0,137.2543,138.2555,136.891,138.0163,85343.0
2020-10-28 09:35:00,155.83,156.64,155.83,156.33,21491.0,138.0695,138.7871,138.0695,138.5125,21491.0
2020-10-28 09:40:00,156.34,157.27,156.22,157.18,30967.0,138.5213,139.3453,138.415,139.2656,30967.0
2020-10-28 09:45:00,157.19,157.22,156.72,156.72,24998.0,139.2745,139.301,138.858,138.858,24998.0
2020-10-28 09:50:00,156.7,157.0,156.61,156.65,27459.0,138.8403,139.1061,138.7606,138.796,27459.0
2020-10-28 09:55:00,156.64,157.07,156.52,156.83,33860.0,138.7871,139.1681,138.6808,138.9555,33860.0
2020-10-28 10:00:00,156.79,156.81,156.39,156.46,17111.0,138.92,138.9378,138.5656,138.6277,17111.0
2020-10-28 10:05:00,156.46,156.93,156.4,156.93,11043.0,138.6277,139.0441,138.5745,139.0441,11043.0
2020-10-28 10:10:00,156.82,157.02,156.5,156.5,10981.0,138.9466,139.1238,138.6631,138.6631,10981.0
2020-10-28 10:15:00,156.5,156.5,155.78,155.8,20201.0,138.6631,138.6631,138.0252,138.0429,20201.0
2020-10-28 10:20:00,155.8,155.86,155.46,155.5,16078.0,138.0429,138.096,137.7416,137.7771,16078.0
2020-10-28 10:25:00,155.52,155.6,154.87,155.22,16157.0,137.7948,137.8657,137.2189,137.529,16157.0
2020-10-28 10:30:00,155.16,155.7,155.07,155.58,16157.0,137.4758,137.9543,137.3961,137.848,16157.0
2020-10-28 10:35:00,155.49,155.61,155.35,155.5,16376.0,137.7682,137.8745,137.6442,137.7771,16376.0
2020-10-28 10:40:00,155.53,155.63,155.22,155.43,12754.0,137.8037,137.8923,137.529,137.7151,12754.0
2020-10-28 10:45:00,155.49,155.52,154.96,155.0,9131.0,137.7682,137.7948,137.2986,137.3341,9131.0
2020-10-28 10:50:00,154.95,155.09,154.65,155.08,12403.0,137.2898,137.4138,137.024,137.4049,12403.0
2020-10-28 10:55:00,155.0,155.05,154.44,154.81,30035.0,137.3341,137.3784,136.8379,137.1657,30035.0
2020-10-28 11:00:00,154.76,154.77,154.11,154.16,21448.0,137.1214,137.1303,136.5455,136.5898,21448.0
2020-10-28 11:05:00,154.15,154.79,154.15,154.71,7838.0,136.5809,137.148,136.5809,137.0771,7838.0
2020-10-28 11:10:00,154.71,155.13,154.65,155.12,8487.0,137.0771,137.4492,137.024,137.4404,8487.0
2020-10-28 11:15:00,155.13,155.13,154.88,154.99,8845.0,137.4492,137.4492,137.2277,137.3252,8845.0
2020-10-28 11:20:00,155.02,155.15,154.86,155.01,16633.0,137.3518,137.467,137.21,137.3429,16633.0
2020-10-28 11:25:00,155.02,155.13,154.78,155.12,29152.0,137.3518,137.4492,137.1391,137.4404,29152.0
2020-10-28 11:30:00,155.11,155.42,155.06,155.41,39923.0,137.4315,137.7062,137.3872,137.6973,39923.0
2020-10-28 11:35:00,155.39,155.54,155.32,155.37,7571.0,137.6796,137.8125,137.6176,137.6619,7571.0
2020-10-28 11:40:00,155.38,155.69,155.35,155.61,12964.0,137.6708,137.9454,137.6442,137.8745,12964.0
2020-10-28 11:45:00,155.5,155.86,155.47,155.69,18465.0,137.7771,138.096,137.7505,137.9454,18465.0
2020-10-28 11:50:00,155.72,155.99,155.61,155.99,12293.0,137.972,138.2112,137.8745,138.2112,12293.0
2020-10-28 11:55:00,155.99,156.3,155.89,156.1,15872.0,138.2112,138.4859,138.1226,138.3087,15872.0
2020-10-28 12:00:00,156.11,156.18,155.93,156.05,23784.0,138.3176,138.3796,138.1581,138.2644,23784.0
2020-10-28 12:05:00,156.04,156.36,155.97,156.29,60170.0,138.2555,138.5391,138.1935,138.477,60170.0
2020-10-28 12:10:00,156.3,156.56,156.1,156.46,12704.0,138.4859,138.7163,138.3087,138.6277,12704.0
2020-10-28 12:15:00,156.46,156.79,156.46,156.68,21280.0,138.6277,138.92,138.6277,138.8226,21280.0
2020-10-28 12:20:00,156.7,156.76,156.1,156.1,11785.0,138.8403,138.8935,138.3087,138.3087,11785.0
2020-10-28 12:25:00,156.09,156.16,155.87,155.97,17207.0,138.2998,138.3619,138.1049,138.1935,17207.0
2020-10-28 12:30:00,155.92,156.05,155.91,156.05,6993.0,138.1492,138.2644,138.1403,138.2644,6993.0
2020-10-28 12:35:00,155.99,156.08,155.7,155.76,15959.0,138.2112,138.291,137.9543,138.0074,15959.0
2020-10-28 12:40:00,155.74,155.8,155.39,155.76,47608.0,137.9897,138.0429,137.6796,138.0074,47608.0
2020-10-28 12:45:00,155.73,155.85,155.68,155.72,35464.0,137.9809,138.0872,137.9366,137.972,35464.0
2020-10-28 12:50:00,155.74,155.96,155.51,155.87,28995.0,137.9897,138.1846,137.7859,138.1049,28995.0
2020-10-28 12:55:00,155.84,156.01,155.75,155.82,9506.0,138.0783,138.2289,137.9986,138.0606,9506.0
2020-10-28 13:00:00,155.75,155.85,155.26,155.26,36697.0,137.9986,138.0872,137.5644,137.5644,36697.0
2020-10-28 13:05:00,155.24,155.25,154.87,154.87,19998.0,137.5467,137.5556,137.2189,137.2189,19998.0
2020-10-28 13:10:00,154.9,155.0,154.84,154.97,19504.0,137.2455,137.3341,137.1923,137.3075,19504.0
2020-10-28 13:15:00,154.94,155.14,154.68,155.13,34657.0,137.2809,137.4581,137.0505,137.4492,34657.0
2020-10-28 13:20:00,155.13,155.25,155.02,155.25,21372.0,137.4492,137.5556,137.3518,137.5556,21372.0
2020-10-28 13:25:00,155.28,155.52,155.22,155.52,11209.0,137.5822,137.7948,137.529,137.7948,11209.0
2020-10-28 13:30:00,155.47,155.63,155.39,155.63,11779.0,137.7505,137.8923,137.6796,137.8923,11779.0
2020-10-28 13:35:00,155.64,155.88,155.5,155.54,9915.0,137.9011,138.1138,137.7771,137.8125,9915.0
2020-10-28 13:40:00,155.55,155.63,155.47,155.63,12924.0,137.8214,137.8923,137.7505,137.8923,12924.0
2020-10-28 13:45:00,155.6,155.77,155.54,155.76,10778.0,137.8657,138.0163,137.8125,138.0074,10778.0
2020-10-28 13:50:00,155.64,155.72,155.5,155.68,15263.0,137.9011,137.972,137.7771,137.9366,15263.0
2020-10-28 13:55:00,155.63,155.76,155.41,155.64,15227.0,137.8923,138.0074,137.6973,137.9011,15227.0
2020-10-28 14:00:00,155.59,155.68,155.38,155.67,12073.0,137.8568,137.9366,137.6708,137.9277,12073.0
2020-10-28 14:05:00,155.56,155.65,155.4,155.48,15641.0,137.8302,137.91,137.6885,137.7594,15641.0
2020-10-28 14:10:00,155.44,155.45,155.21,155.41,18505.0,137.7239,137.7328,137.5201,137.6973,18505.0
2020-10-28 14:15:00,155.4,155.52,155.28,155.39,8809.0,137.6885,137.7948,137.5822,137.6796,8809.0
2020-10-28 14:20:00,155.4,155.79,155.39,155.76,7321.0,137.6885,138.034,137.6796,138.0074,7321.0
2020-10-28 14:25:00,155.74,155.94,155.67,155.93,6023.0,137.9897,138.1669,137.9277,138.1581,6023.0
2020-10-28 14:30:00,155.9,156.03,155.68,155.78,12027.0,138.1315,138.2467,137.9366,138.0252,12027.0
2020-10-28 14:35:00,155.77,155.77,155.57,155.68,12861.0,138.0163,138.0163,137.8391,137.9366,12861.0
2020-10-28 14:40:00,155.71,155.85,155.57,155.78,10571.0,137.9631,138.0872,137.8391,138.0252,10571.0
2020-10-28 14:45:00,155.79,155.91,155.72,155.83,9198.0,138.034,138.1403,137.972,138.0695,9198.0
2020-10-28 14:50:00,155.84,155.93,155.56,155.59,15861.0,138.0783,138.1581,137.8302,137.8568,15861.0
2020-10-28 14:55:00,155.58,156.01,155.58,155.73,15106.0,137.848,138.2289,137.848,137.9809,15106.0
2020-10-28 15:00:00,155.79,155.82,155.47,155.53,12811.0,138.034,138.0606,137.7505,137.8037,12811.0
2020-10-28 15:05:00,155.56,155.71,155.47,155.55,10607.0,137.8302,137.9631,137.7505,137.8214,10607.0
2020-10-28 15:10:00,155.58,155.96,155.46,155.96,14462.0,137.848,138.1846,137.7416,138.1846,14462.0
2020-10-28 15:15:00,155.86,155.89,155.73,155.79,11606.0,138.096,138.1226,137.9809,138.034,11606.0
2020-10-28 15:20:00,155.74,156.2,155.67,156.18,17546.0,137.9897,138.3973,137.9277,138.3796,17546.0
2020-10-28 15:25:00,156.16,156.17,155.99,156.0,9063.0,138.3619,138.3707,138.2112,138.2201,9063.0
2020-10-28 15:30:00,155.98,156.33,155.98,156.21,13038.0,138.2024,138.5125,138.2024,138.4062,13038.0
2020-10-28 15:35:00,156.21,156.24,155.81,155.81,22695.0,138.4062,138.4327,138.0517,138.0517,22695.0
2020-10-28 15:40:00,155.82,155.99,155.72,155.77,23576.0,138.0606,138.2112,137.972,138.0163,23576.0
2020-10-28 15:45:00,155.76,155.85,155.6,155.76,37904.0,138.0074,138.0872,137.8657,138.0074,37904.0
2020-10-28 15:50:00,155.75,155.75,155.23,155.23,48149.0,137.9986,137.9986,137.5378,137.5378,48149.0
2020-10-28 15:55:00,155.27,155.28,154.93,155.28,115839.0,137.5733,137.5822,137.272,137.5822,115839.0
2020-10-29 09:30:00,155.24,155.3,154.52,155.02,39419.0,137.5467,137.5999,136.9088,137.3518,39419.0
2020-10-29 09:35:00,154.9,154.9,153.66,153.69,27798.0,137.2455,137.2455,136.1468,136.1734,27798.0
2020-10-29 09:40:00,153.75,153.99,153.37,153.81,32979.0,136.2265,136.4392,135.8898,136.2797,32979.0
2020-10-29 09:45:00,153.82,154.35,153.67,154.09,16393.0,136.2886,136.7581,136.1556,136.5278,16393.0
2020-10-29 09:50:00,154.04,154.5,153.93,154.48,13687.0,136.4835,136.891,136.386,136.8733,13687.0
2020-10-29 09:55:00,154.45,154.71,154.39,154.56,11804.0,136.8467,137.0771,136.7936,136.9442,11804.0
2020-10-29 10:00:00,154.44,154.85,154.3,154.73,16627.0,136.8379,137.2012,136.7138,137.0948,16627.0
2020-10-29 10:05:00,154.73,154.78,154.23,154.38,15563.0,137.0948,137.1391,136.6518,136.7847,15563.0
2020-10-29 10:10:00,154.44,154.56,153.87,153.96,18053.0,136.8379,136.9442,136.3329,136.4126,18053.0
2020-10-29 10:15:00,153.97,154.7,153.9,154.34,14063.0,136.4215,137.0683,136.3594,136.7493,14063.0
2020-10-29 10:20:00,154.38,154.72,154.24,154.53,11636.0,136.7847,137.086,136.6607,136.9176,11636.0
2020-10-29 10:25:00,154.45,154.71,154.41,154.65,13778.0,136.8467,137.0771,136.8113,137.024,13778.0
2020-10-29 10:30:00,154.71,154.71,154.42,154.58,15590.0,137.0771,137.0771,136.8202,136.9619,15590.0
2020-10-29 10:35:00,154.49,154.87,154.4,154.81,15728.0,136.8822,137.2189,136.8024,137.1657,15728.0
2020-10-29 10:40:00,154.81,154.86,154.65,154.68,10390.0,137.1657,137.21,137.024,137.0505,10390.0
2020-10-29 10:45:00,154.73,154.79,154.51,154.6,12817.0,137.0948,137.148,136.8999,136.9797,12817.0
2020-10-29 10:50:00,154.61,154.64,154.33,154.62,10352.0,136.9885,137.0151,136.7404,136.9974,10352.0
2020-10-29 10:55:00,154.62,154.76,154.38,154.69,9592.0,136.9974,137.1214,136.7847,137.0594,9592.0
2020-10-29 11:00:00,154.64,154.75,154.33,154.37,15618.0,137.0151,137.1126,136.7404,136.7759,15618.0
2020-10-29 11:05:00,154.41,154.64,154.33,154.57,10991.0,136.8113,137.0151,136.7404,136.9531,10991.0
2020-10-29 11:10:00,154.49,154.62,154.41,154.62,5442.0,136.8822,136.9974,136.8113,136.9974,5442.0
2020-10-29 11:15:00,154.57,154.82,154.57,154.82,9124.0,136.9531,137.1746,136.9531,137.1746,9124.0
2020-10-29 11:20:00,154.82,154.96,154.69,154.91,11638.0,137.1746,137.2986,137.0594,137.2543,11638.0
2020-10-29 11:25:00,154.89,154.92,154.41,154.41,11017.0,137.2366,137.2632,136.8113,136.8113,11017.0
2020-10-29 11:30:00,154.45,154.48,154.2,154.42,13640.0,136.8467,136.8733,136.6252,136.8202,13640.0
2020-10-29 11:35:00,154.46,154.49,154.29,154.47,26469.0,136.8556,136.8822,136.705,136.8645,26469.0
2020-10-29 11:40:00,154.46,154.51,154.2,154.24,41313.0,136.8556,136.8999,136.6252,136.6607,41313.0
2020-10-29 11:45:00,154.22,154.58,154.21,154.54,11608.0,136.643,136.9619,136.6341,136.9265,11608.0
2020-10-29 11:50:00,154.52,154.52,154.37,154.49,15024.0,136.9088,136.9088,136.7759,136.8822,15024.0
2020-10-29 11:55:00,154.46,154.56,154.12,154.38,32466.0,136.8556,136.9442,136.5544,136.7847,32466.0
2020-10-29 12:00:00,154.41,154.49,153.93,153.94,24894.0,136.8113,136.8822,136.386,136.3949,24894.0
2020-10-29 12:05:00,153.92,154.29,153.83,154.26,14426.0,136.3772,136.705,136.2974,136.6784,14426.0
2020-10-29 12:10:00,154.21,154.36,154.21,154.36,30463.0,136.6341,136.767,136.6341,136.767,30463.0
2020-10-29 12:15:00,154.35,154.36,154.18,154.3,15731.0,136.7581,136.767,136.6075,136.7138,15731.0
2020-10-29 12:20:00,154.3,154.32,154.19,154.29,30080.0,136.7138,136.7316,136.6164,136.705,30080.0
2020-10-29 12:25:00,154.3,154.46,154.23,154.3,9027.0,136.7138,136.8556,136.6518,136.7138,9027.0
2020-10-29 12:30:00,154.31,154.41,154.27,154.41,9586.0,136.7227,136.8113,136.6873,136.8113,9586.0
2020-10-29 12:35:00,154.39,154.46,154.35,154.39,5760.0,136.7936,136.8556,136.7581,136.7936,5760.0
2020-10-29 12:40:00,154.35,154.48,154.27,154.38,6644.0,136.7581,136.8733,136.6873,136.7847,6644.0
2020-10-29 12:45:00,154.35,154.49,154.32,154.37,6695.0,136.7581,136.8822,136.7316,136.7759,6695.0
2020-10-29 12:50:00,154.4,154.55,154.3,154.36,8016.0,136.8024,136.9354,136.7138,136.767,8016.0
2020-10-29 12:55:00,154.39,154.39,154.23,154.28,11178.0,136.7936,136.7936,136.6518,136.6961,11178.0
2020-10-29 13:00:00,154.29,154.34,154.15,154.25,17279.0,136.705,136.7493,136.5809,136.6695,17279.0
2020-10-29 13:05:00,154.25,154.31,154.03,154.03,52508.0,136.6695,136.7227,136.4746,136.4746,52508.0
2020-10-29 13:10:00,154.08,154.15,153.96,154.0,9912.0,136.5189,136.5809,136.4126,136.448,9912.0
2020-10-29 13:15:00,154.04,154.07,153.82,153.87,13367.0,136.4835,136.5101,136.2886,136.3329,13367.0
2020-10-29 13:20:00,153.91,154.2,153.91,154.14,9821.0,136.3683,136.6252,136.3683,136.5721,9821.0
2020-10-29 13:25:00,154.14,154.15,153.92,154.15,14016.0,136.5721,136.5809,136.3772,136.5809,14016.0
2020-10-29 13:30:00,154.1,154.29,154.1,154.25,11251.0,136.5366,136.705,136.5366,136.6695,11251.0
2020-10-29 13:35:00,154.22,154.43,154.12,154.4,11647.0,136.643,136.829,136.5544,136.8024,11647.0
2020-10-29 13:40:00,154.5,154.81,154.49,154.68,10614.0,136.891,137.1657,136.8822,137.0505,10614.0
2020-10-29 13:45:00,154.67,154.74,154.58,154.61,9017.0,137.0417,137.1037,136.9619,136.9885,9017.0
2020-10-29 13:50:00,154.6,154.94,154.6,154.93,5769.0,136.9797,137.2809,136.9797,137.272,5769.0
2020-10-29 13:55:00,154.92,155.2,154.88,155.16,12427.0,137.2632,137.5113,137.2277,137.4758,12427.0
2020-10-29 14:00:00,155.16,155.41,155.15,155.31,29311.0,137.4758,137.6973,137.467,137.6087,29311.0
2020-10-29 14:05:00,155.31,155.55,155.28,155.47,11977.0,137.6087,137.8214,137.5822,137.7505,11977.0
2020-10-29 14:10:00,155.5,155.62,155.36,155.59,12109.0,137.7771,137.8834,137.653,137.8568,12109.0
2020-10-29 14:15:00,155.59,156.03,155.59,156.01,15830.0,137.8568,138.2467,137.8568,138.2289,15830.0
2020-10-29 14:20:00,156.02,156.02,155.83,155.83,14408.0,138.2378,138.2378,138.0695,138.0695,14408.0
2020-10-29 14:25:00,155.82,156.09,155.78,155.91,15821.0,138.0606,138.2998,138.0252,138.1403,15821.0
2020-10-29 14:30:00,155.89,155.96,155.76,155.96,8788.0,138.1226,138.1846,138.0074,138.1846,8788.0
2020-10-29 14:35:00,155.97,155.97,155.49,155.58,8221.0,138.1935,138.1935,137.7682,137.848,8221.0
2020-10-29 14:40:00,155.6,155.72,155.54,155.59,9007.0,137.8657,137.972,137.8125,137.8568,9007.0
2020-10-29 14:45:00,155.59,155.62,155.23,155.34,15359.0,137.8568,137.8834,137.5378,137.6353,15359.0
2020-10-29 14:50:00,155.3,155.43,155.29,155.42,5374.0,137.5999,137.7151,137.591,137.7062,5374.0
2020-10-29 14:55:00,155.43,155.59,155.42,155.59,11327.0,137.7151,137.8568,137.7062,137.8568,11327.0
2020-10-29 15:00:00,155.56,155.9,155.49,155.82,18768.0,137.8302,138.1315,137.7682,138.0606,18768.0
2020-10-29 15:05:00,155.76,155.92,155.66,155.7,11548.0,138.0074,138.1492,137.9188,137.9543,11548.0
2020-10-29 15:10:00,155.7,155.79,155.45,155.52,24080.0,137.9543,138.034,137.7328,137.7948,24080.0
2020-10-29 15:15:00,155.53,155.74,155.34,155.65,12800.0,137.8037,137.9897,137.6353,137.91,12800.0
2020-10-29 15:20:00,155.61,155.69,155.52,155.64,14454.0,137.8745,137.9454,137.7948,137.9011,14454.0
2020-10-29 15:25:00,155.59,155.66,155.38,155.53,13393.0,137.8568,137.9188,137.6708,137.8037,13393.0
2020-10-29 15:30:00,155.58,155.68,155.46,155.56,24428.0,137.848,137.9366,137.7416,137.8302,24428.0
2020-10-29 15:35:00,155.55,155.57,155.36,155.46,25818.0,137.8214,137.8391,137.653,137.7416,25818.0
2020-10-29 15:40:00,155.45,155.48,155.05,155.08,19492.0,137.7328,137.7594,137.3784,137.4049,19492.0
2020-10-29 15:45:00,155.08,155.61,155.06,155.5,44636.0,137.4049,137.8745,137.3872,137.7771,44636.0
2020-10-29 15:50:00,155.5,155.67,155.26,155.26,44489.0,137.7771,137.9277,137.5644,137.5644,44489.0
2020-10-29 15:55:00,155.29,155.29,154.25,154.26,131367.0,137.591,137.591,136.6695,136.6784,131367.0
2020-10-30 09:30:00,153.41,154.14,153.0,153.83,53051.0,135.9253,136.5721,135.562,136.2974,53051.0
2020-10-30 09:35:00,153.8,154.06,153.36,153.41,21300.0,136.2708,136.5012,135.881,135.9253,21300.0
2020-10-30 09:40:00,153.43,153.43,152.76,152.79,18043.0,135.943,135.943,135.3494,135.3759,18043.0
2020-10-30 09:45:00,152.86,153.09,152.73,153.0,85764.0,135.438,135.6418,135.3228,135.562,85764.0
2020-10-30 09:50:00,152.93,153.17,152.73,153.09,21040.0,135.5,135.7126,135.3228,135.6418,21040.0
2020-10-30 09:55:00,153.12,153.54,153.0,153.15,18392.0,135.6683,136.0405,135.562,135.6949,18392.0
2020-10-30 10:00:00,153.15,153.27,152.74,152.92,17529.0,135.6949,135.8012,135.3316,135.4911,17529.0
2020-10-30 10:05:00,152.89,153.1,152.77,153.08,27468.0,135.4645,135.6506,135.3582,135.6329,27468.0
2020-10-30 10:10:00,153.06,153.35,152.95,153.08,17975.0,135.6152,135.8721,135.5177,135.6329,17975.0
2020-10-30 10:15:00,153.07,153.1,152.71,152.81,14935.0,135.624,135.6506,135.3051,135.3937,14935.0
2020-10-30 10:20:00,152.74,152.74,152.29,152.39,29308.0,135.3316,135.3316,134.9329,135.0215,29308.0
2020-10-30 10:25:00,152.31,152.51,151.91,152.02,77620.0,134.9507,135.1279,134.5962,134.6937,77620.0
2020-10-30 10:30:00,152.02,152.22,151.61,151.82,25765.0,134.6937,134.8709,134.3304,134.5165,25765.0
2020-10-30 10:35:00,151.76,152.0,151.37,151.8,14480.0,134.4633,134.676,134.1178,134.4988,14480.0
2020-10-30 10:40:00,151.74,151.74,151.18,151.37,22302.0,134.4456,134.4456,133.9494,134.1178,22302.0
2020-10-30 10:45:00,151.45,151.5,150.9,151.21,23202.0,134.1887,134.233,133.7014,133.976,23202.0
2020-10-30 10:50:00,151.27,152.01,150.98,151.71,31601.0,134.0292,134.6848,133.7722,134.419,31601.0
2020-10-30 10:55:00,151.79,151.98,151.38,151.39,22903.0,134.4899,134.6583,134.1266,134.1355,22903.0
2020-10-30 11:00:00,151.38,152.05,151.37,151.96,21302.0,134.1266,134.7203,134.1178,134.6405,21302.0
2020-10-30 11:05:00,151.98,151.98,151.09,151.18,13239.0,134.6583,134.6583,133.8697,133.9494,13239.0
2020-10-30 11:10:00,151.16,151.93,151.11,151.84,18263.0,133.9317,134.614,133.8874,134.5342,18263.0
2020-10-30 11:15:00,151.79,151.79,151.34,151.47,20151.0,134.4899,134.4899,134.0912,134.2064,20151.0
2020-10-30 11:20:00,151.43,151.6,151.23,151.5,20349.0,134.1709,134.3216,133.9937,134.233,20349.0
2020-10-30 11:25:00,151.53,151.8,151.4,151.6,24548.0,134.2596,134.4988,134.1444,134.3216,24548.0
2020-10-30 11:30:00,151.54,151.63,151.43,151.57,18426.0,134.2684,134.3482,134.1709,134.295,18426.0
2020-10-30 11:35:00,151.57,151.82,151.47,151.5,16736.0,134.295,134.5165,134.2064,134.233,16736.0
2020-10-30 11:40:00,151.48,151.61,151.32,151.58,21856.0,134.2153,134.3304,134.0735,134.3039,21856.0
2020-10-30 11:45:00,151.64,151.85,151.5,151.8,13601.0,134.357,134.5431,134.233,134.4988,13601.0
2020-10-30 11:50:00,151.82,151.83,151.68,151.75,11151.0,134.5165,134.5254,134.3925,134.4545,11151.0
2020-10-30 11:55:00,151.74,151.87,151.51,151.87,13840.0,134.4456,134.5608,134.2418,134.5608,13840.0
2020-10-30 12:00:00,151.72,152.05,151.61,152.0,13080.0,134.4279,134.7203,134.3304,134.676,13080.0
2020-10-30 12:05:00,152.0,152.37,152.0,152.19,9814.0,134.676,135.0038,134.676,134.8443,9814.0
2020-10-30 12:10:00,152.13,152.25,152.01,152.09,19404.0,134.7912,134.8975,134.6848,134.7557,19404.0
2020-10-30 12:15:00,152.14,152.43,152.05,152.43,8506.0,134.8,135.057,134.7203,135.057,8506.0
2020-10-30 12:20:00,152.41,152.47,152.25,152.41,12084.0,135.0393,135.0924,134.8975,135.0393,12084.0
2020-10-30 12:25:00,152.34,152.68,152.23,152.58,7664.0,134.9772,135.2785,134.8798,135.1899,7664.0
2020-10-30 12:30:00,152.46,152.55,152.35,152.44,8967.0,135.0836,135.1633,134.9861,135.0658,8967.0
2020-10-30 12:35:00,152.4,152.41,152.23,152.29,12786.0,135.0304,135.0393,134.8798,134.9329,12786.0
2020-10-30 12:40:00,152.28,152.4,152.12,152.4,13120.0,134.9241,135.0304,134.7823,135.0304,13120.0
2020-10-30 12:45:00,152.37,152.41,152.18,152.22,15357.0,135.0038,135.0393,134.8355,134.8709,15357.0
2020-10-30 12:50:00,152.19,152.46,152.02,152.28,13774.0,134.8443,135.0836,134.6937,134.9241,13774.0
2020-10-30 12:55:00,152.28,152.28,151.95,151.95,11401.0,134.9241,134.9241,134.6317,134.6317,11401.0
2020-10-30 13:00:00,151.93,152.25,151.86,152.09,10900.0,134.614,134.8975,134.5519,134.7557,10900.0
2020-10-30 13:05:00,152.05,152.05,151.76,151.86,7354.0,134.7203,134.7203,134.4633,134.5519,7354.0
2020-10-30 13:10:00,151.82,151.85,151.66,151.75,9097.0,134.5165,134.5431,134.3747,134.4545,9097.0
2020-10-30 13:15:00,151.72,151.78,151.6,151.68,9103.0,134.4279,134.4811,134.3216,134.3925,9103.0
2020-10-30 13:20:00,151.63,151.89,151.58,151.82,13958.0,134.3482,134.5785,134.3039,134.5165,13958.0
2020-10-30 13:25:00,151.78,152.05,151.69,151.92,9525.0,134.4811,134.7203,134.4013,134.6051,9525.0
2020-10-30 13:30:00,151.9,151.96,151.72,151.84,9182.0,134.5874,134.6405,134.4279,134.5342,9182.0
2020-10-30 13:35:00,151.78,151.91,151.49,151.78,16657.0,134.4811,134.5962,134.2241,134.4811,16657.0
2020-10-30 13:40:00,151.75,151.86,151.73,151.84,7162.0,134.4545,134.5519,134.4368,134.5342,7162.0
2020-10-30 13:45:00,151.82,152.24,151.73,152.16,77721.0,134.5165,134.8886,134.4368,134.8177,77721.0
2020-10-30 13:50:00,152.22,152.28,151.92,151.97,13315.0,134.8709,134.9241,134.6051,134.6494,13315.0
2020-10-30 13:55:00,151.93,152.3,151.93,152.22,16425.0,134.614,134.9418,134.614,134.8709,16425.0
2020-10-30 14:00:00,152.2,152.29,152.03,152.29,11462.0,134.8532,134.9329,134.7026,134.9329,11462.0
2020-10-30 14:05:00,152.24,152.54,152.23,152.35,10790.0,134.8886,135.1544,134.8798,134.9861,10790.0
2020-10-30 14:10:00,152.34,152.39,152.04,152.12,11218.0,134.9772,135.0215,134.7114,134.7823,11218.0
2020-10-30 14:15:00,152.07,152.29,152.04,152.18,11392.0,134.738,134.9329,134.7114,134.8355,11392.0
2020-10-30 14:20:00,152.23,152.3,151.98,151.98,16286.0,134.8798,134.9418,134.6583,134.6583,16286.0
2020-10-30 14:25:00,151.96,152.02,151.65,151.71,78357.0,134.6405,134.6937,134.3659,134.419,78357.0
2020-10-30 14:30:00,151.6,151.6,151.13,151.41,13598.0,134.3216,134.3216,133.9051,134.1532,13598.0
2020-10-30 14:35:00,151.37,151.5,151.19,151.33,11445.0,134.1178,134.233,133.9583,134.0823,11445.0
2020-10-30 14:40:00,151.29,151.32,150.81,150.92,21238.0,134.0469,134.0735,133.6216,133.7191,21238.0
2020-10-30 14:45:00,150.86,151.19,150.81,151.11,15257.0,133.6659,133.9583,133.6216,133.8874,15257.0
2020-10-30 14:50:00,151.13,151.31,151.09,151.2,12507.0,133.9051,134.0646,133.8697,133.9672,12507.0
2020-10-30 14:55:00,151.15,151.42,151.04,151.06,10873.0,133.9229,134.1621,133.8254,133.8431,10873.0
2020-10-30 15:00:00,151.06,151.26,150.95,151.11,16063.0,133.8431,134.0203,133.7457,133.8874,16063.0
2020-10-30 15:05:00,151.04,151.13,150.8,150.93,17995.0,133.8254,133.9051,133.6128,133.7279,17995.0
2020-10-30 15:10:00,150.89,151.18,150.83,151.15,52725.0,133.6925,133.9494,133.6393,133.9229,52725.0
2020-10-30 15:15:00,151.11,151.32,151.0,151.25,17308.0,133.8874,134.0735,133.79,134.0115,17308.0
2020-10-30 15:20:00,151.24,151.44,151.2,151.38,21751.0,134.0026,134.1798,133.9672,134.1266,21751.0
2020-10-30 15:25:00,151.39,151.53,151.16,151.19,23171.0,134.1355,134.2596,133.9317,133.9583,23171.0
2020-10-30 15:30:00,151.17,151.36,150.97,151.22,29163.0,133.9406,134.1089,133.7634,133.9849,29163.0
2020-10-30 15:35:00,151.24,151.36,150.97,151.3,40379.0,134.0026,134.1089,133.7634,134.0558,40379.0
2020-10-30 15:40:00,151.37,151.92,151.34,151.92,35989.0,134.1178,134.6051,134.0912,134.6051,35989.0
2020-10-30 15:45:00,151.93,152.01,151.35,151.61,69047.0,134.614,134.6848,134.1001,134.3304,69047.0
2020-10-30 15:50:00,151.75,151.97,151.52,151.84,40671.0,134.4545,134.6494,134.2507,134.5342,40671.0
2020-10-30 15:55:00,151.83,152.39,151.65,152.28,164246.0,134.5254,135.0215,134.3659,134.9241,164246.0
2020-11-02 09:30:00,154.0,154.08,152.83,153.17,74802.0,136.448,136.5189,135.4114,135.7126,74802.0
2020-11-02 09:35:00,153.09,153.61,153.03,153.43,19112.0,135.6418,136.1025,135.5886,135.943,19112.0
2020-11-02 09:40:00,153.46,154.03,153.44,153.55,18005.0,135.9696,136.4746,135.9519,136.0493,18005.0
2020-11-02 09:45:00,153.47,154.2,153.46,154.03,17636.0,135.9784,136.6252,135.9696,136.4746,17636.0
2020-11-02 09:50:00,154.0,154.63,153.76,154.55,17680.0,136.448,137.0062,136.2354,136.9354,17680.0
2020-11-02 09:55:00,154.56,154.87,154.28,154.58,19705.0,136.9442,137.2189,136.6961,136.9619,19705.0
2020-11-02 10:00:00,154.61,154.92,154.47,154.92,21465.0,136.9885,137.2632,136.8645,137.2632,21465.0
2020-11-02 10:05:00,154.86,155.07,154.3,154.5,25089.0,137.21,137.3961,136.7138,136.891,25089.0
2020-11-02 10:10:00,154.53,154.76,154.43,154.6,13399.0,136.9176,137.1214,136.829,136.9797,13399.0
2020-11-02 10:15:00,154.6,155.08,154.43,155.07,22489.0,136.9797,137.4049,136.829,137.3961,22489.0
2020-11-02 10:20:00,155.05,155.12,154.76,154.83,20377.0,137.3784,137.4404,137.1214,137.1834,20377.0
2020-11-02 10:25:00,154.86,155.01,154.56,154.6,20198.0,137.21,137.3429,136.9442,136.9797,20198.0
2020-11-02 10:30:00,154.54,154.6,154.26,154.4,13363.0,136.9265,136.9797,136.6784,136.8024,13363.0
2020-11-02 10:35:00,154.36,154.39,153.94,154.02,12955.0,136.767,136.7936,136.3949,136.4658,12955.0
2020-11-02 10:40:00,154.0,154.06,153.8,153.82,24594.0,136.448,136.5012,136.2708,136.2886,24594.0
2020-11-02 10:45:00,153.75,153.94,153.6,153.83,17697.0,136.2265,136.3949,136.0936,136.2974,17697.0
2020-11-02 10:50:00,153.85,154.11,153.65,154.08,21165.0,136.3151,136.5455,136.1379,136.5189,21165.0
2020-11-02 10:55:00,154.08,154.16,153.75,153.8,15361.0,136.5189,136.5898,136.2265,136.2708,15361.0
2020-11-02 11:00:00,153.8,154.09,153.5,153.95,19792.0,136.2708,136.5278,136.005,136.4037,19792.0
2020-11-02 11:05:00,153.9,154.11,153.86,154.06,16864.0,136.3594,136.5455,136.324,136.5012,16864.0
2020-11-02 11:10:00,154.09,154.26,153.83,154.19,14619.0,136.5278,136.6784,136.2974,136.6164,14619.0
2020-11-02 11:15:00,154.12,154.12,153.7,153.76,16084.0,136.5544,136.5544,136.1822,136.2354,16084.0
2020-11-02 11:20:00,153.74,153.79,153.54,153.77,13897.0,136.2177,136.262,136.0405,136.2443,13897.0
2020-11-02 11:25:00,153.77,154.36,153.76,154.36,14684.0,136.2443,136.767,136.2354,136.767,14684.0
2020-11-02 11:30:00,154.33,154.36,154.1,154.2,14669.0,136.7404,136.767,136.5366,136.6252,14669.0
2020-11-02 11:35:00,154.23,154.48,154.2,154.48,12169.0,136.6518,136.8733,136.6252,136.8733,12169.0
2020-11-02 11:40:00,154.48,155.02,154.48,155.01,19248.0,136.8733,137.3518,136.8733,137.3429,19248.0
2020-11-02 11:45:00,154.96,155.01,154.8,154.99,10645.0,137.2986,137.3429,137.1569,137.3252,10645.0
2020-11-02 11:50:00,154.93,154.94,154.79,154.82,11255.0,137.272,137.2809,137.148,137.1746,11255.0
2020-11-02 11:55:00,154.8,154.84,154.59,154.6,9985.0,137.1569,137.1923,136.9708,136.9797,9985.0
2020-11-02 12:00:00,154.64,154.68,154.4,154.46,18058.0,137.0151,137.0505,136.8024,136.8556,18058.0
2020-11-02 12:05:00,154.55,154.85,154.5,154.62,7644.0,136.9354,137.2012,136.891,136.9974,7644.0
2020-11-02 12:10:00,154.67,154.74,154.56,154.73,13620.0,137.0417,137.1037,136.9442,137.0948,13620.0
2020-11-02 12:15:00,154.73,154.78,154.62,154.68,14105.0,137.0948,137.1391,136.9974,137.0505,14105.0
2020-11-02 12:20:00,154.69,154.84,154.6,154.74,14577.0,137.0594,137.1923,136.9797,137.1037,14577.0
2020-11-02 12:25:00,154.76,154.86,154.58,154.82,10782.0,137.1214,137.21,136.9619,137.1746,10782.0
2020-11-02 12:30:00,154.85,154.85,154.67,154.77,9047.0,137.2012,137.2012,137.0417,137.1303,9047.0
2020-11-02 12:35:00,154.81,154.85,154.47,154.6,9406.0,137.1657,137.2012,136.8645,136.9797,9406.0
2020-11-02 12:40:00,154.58,154.6,154.29,154.31,11699.0,136.9619,136.9797,136.705,136.7227,11699.0
2020-11-02 12:45:00,154.28,154.34,154.02,154.05,25473.0,136.6961,136.7493,136.4658,136.4923,25473.0
2020-11-02 12:50:00,154.06,154.17,153.74,153.74,29767.0,136.5012,136.5987,136.2177,136.2177,29767.0
2020-11-02 12:55:00,153.76,154.14,153.69,154.09,13498.0,136.2354,136.5721,136.1734,136.5278,13498.0
2020-11-02 13:00:00,154.22,154.24,153.89,154.09,10271.0,136.643,136.6607,136.3506,136.5278,10271.0
2020-11-02 13:05:00,154.11,154.11,153.79,153.9,10958.0,136.5455,136.5455,136.262,136.3594,10958.0
2020-11-02 13:10:00,153.82,153.85,153.62,153.63,7162.0,136.2886,136.3151,136.1113,136.1202,7162.0
2020-11-02 13:15:00,153.6,153.67,153.33,153.44,17266.0,136.0936,136.1556,135.8544,135.9519,17266.0
2020-11-02 13:20:00,153.42,153.61,153.28,153.47,13718.0,135.9341,136.1025,135.8101,135.9784,13718.0
2020-11-02 13:25:00,153.44,153.49,153.19,153.49,15370.0,135.9519,135.9962,135.7304,135.9962,15370.0
2020-11-02 13:30:00,153.44,153.54,153.31,153.48,14837.0,135.9519,136.0405,135.8367,135.9873,14837.0
2020-11-02 13:35:00,153.5,153.5,153.06,153.19,13260.0,136.005,136.005,135.6152,135.7304,13260.0
2020-11-02 13:40:00,153.2,153.36,153.16,153.34,11097.0,135.7392,135.881,135.7038,135.8633,11097.0
2020-11-02 13:45:00,153.25,153.31,153.09,153.18,19653.0,135.7835,135.8367,135.6418,135.7215,19653.0
2020-11-02 13:50:00,153.14,153.17,152.89,153.0,15075.0,135.6861,135.7126,135.4645,135.562,15075.0
2020-11-02 13:55:00,152.96,153.01,152.8,152.93,15188.0,135.5266,135.5709,135.3848,135.5,15188.0
2020-11-02 14:00:00,152.91,153.14,152.89,153.03,14688.0,135.4823,135.6861,135.4645,135.5886,14688.0
2020-11-02 14:05:00,153.03,153.16,152.88,152.93,14490.0,135.5886,135.7038,135.4557,135.5,14490.0
2020-11-02 14:10:00,152.91,153.17,152.87,153.17,18964.0,135.4823,135.7126,135.4468,135.7126,18964.0
2020-11-02 14:15:00,153.06,153.13,152.88,152.92,13216.0,135.6152,135.6772,135.4557,135.4911,13216.0
2020-11-02 14:20:00,152.87,153.49,152.81,153.44,17749.0,135.4468,135.9962,135.3937,135.9519,17749.0
2020-11-02 14:25:00,153.43,153.47,153.27,153.46,9355.0,135.943,135.9784,135.8012,135.9696,9355.0
2020-11-02 14:30:00,153.46,153.6,153.41,153.48,9405.0,135.9696,136.0936,135.9253,135.9873,9405.0
2020-11-02 14:35:00,153.55,153.63,153.43,153.49,11004.0,136.0493,136.1202,135.943,135.9962,11004.0
2020-11-02 14:40:00,153.48,153.53,153.35,153.47,12419.0,135.9873,136.0316,135.8721,135.9784,12419.0
2020-11-02 14:45:00,153.49,153.82,153.49,153.63,8833.0,135.9962,136.2886,135.9962,136.1202,8833.0
2020-11-02 14:50:00,153.65,153.79,153.63,153.71,11790.0,136.1379,136.262,136.1202,136.1911,11790.0
2020-11-02 14:55:00,153.72,154.04,153.57,154.04,10357.0,136.1999,136.4835,136.067,136.4835,10357.0
2020-11-02 15:00:00,154.07,154.21,154.03,154.17,12927.0,136.5101,136.6341,136.4746,136.5987,12927.0
2020-11-02 15:05:00,154.16,154.18,154.04,154.14,12474.0,136.5898,136.6075,136.4835,136.5721,12474.0
2020-11-02 15:10:00,154.15,154.36,154.06,154.18,16761.0,136.5809,136.767,136.5012,136.6075,16761.0
2020-11-02 15:15:00,154.21,154.5,154.21,154.46,11258.0,136.6341,136.891,136.6341,136.8556,11258.0
2020-11-02 15:20:00,154.45,154.54,154.35,154.46,18279.0,136.8467,136.9265,136.7581,136.8556,18279.0
2020-11-02 15:25:00,154.43,154.57,154.32,154.41,15600.0,136.829,136.9531,136.7316,136.8113,15600.0
2020-11-02 15:30:00,154.44,154.68,154.28,154.34,18629.0,136.8379,137.0505,136.6961,136.7493,18629.0
2020-11-02 15:35:00,154.33,154.33,154.03,154.09,18034.0,136.7404,136.7404,136.4746,136.5278,18034.0
2020-11-02 15:40:00,154.09,154.17,153.92,153.92,22599.0,136.5278,136.5987,136.3772,136.3772,22599.0
2020-11-02 15:45:00,153.9,154.31,153.85,154.17,29530.0,136.3594,136.7227,136.3151,136.5987,29530.0
2020-11-02 15:50:00,154.17,154.28,153.92,154.17,38788.0,136.5987,136.6961,136.3772,136.5987,38788.0
2020-11-02 15:55:00,154.28,154.45,154.06,154.36,96557.0,136.6961,136.8467,136.5012,136.767,96557.0
2020-11-03 09:30:00,156.32,156.32,155.44,155.63,53530.0,138.5036,138.5036,137.7239,137.8923,53530.0
2020-11-03 09:35:00,155.55,156.01,155.43,156.0,20158.0,137.8214,138.2289,137.7151,138.2201,20158.0
2020-11-03 09:40:00,156.0,156.23,155.92,156.23,12799.0,138.2201,138.4239,138.1492,138.4239,12799.0
2020-11-03 09:45:00,156.15,156.67,156.04,156.24,21265.0,138.353,138.8137,138.2555,138.4327,21265.0
2020-11-03 09:50:00,156.28,156.8,156.27,156.74,18915.0,138.4682,138.9289,138.4593,138.8757,18915.0
2020-11-03 09:55:00,156.77,157.08,156.64,156.97,13951.0,138.9023,139.177,138.7871,139.0795,13951.0
2020-11-03 10:00:00,157.02,157.34,156.89,157.25,15817.0,139.1238,139.4074,139.0087,139.3276,15817.0
2020-11-03 10:05:00,157.31,157.71,157.09,157.52,14174.0,139.3808,139.7352,139.1859,139.5668,14174.0
2020-11-03 10:10:00,157.49,157.64,157.29,157.5,16073.0,139.5403,139.6732,139.3631,139.5491,16073.0
2020-11-03 10:15:00,157.53,158.07,157.53,157.99,32583.0,139.5757,140.0542,139.5757,139.9833,32583.0
2020-11-03 10:20:00,158.05,158.29,158.01,158.12,20466.0,140.0364,140.2491,140.001,140.0985,20466.0
2020-11-03 10:25:00,158.16,158.16,157.77,157.78,20432.0,140.1339,140.1339,139.7884,139.7972,20432.0
2020-11-03 10:30:00,157.84,157.96,157.63,157.65,9958.0,139.8504,139.9567,139.6643,139.682,9958.0
2020-11-03 10:35:00,157.7,157.99,157.57,157.92,28248.0,139.7263,139.9833,139.6112,139.9213,28248.0
2020-11-03 10:40:00,157.9,158.0,157.72,157.77,14051.0,139.9035,139.9921,139.7441,139.7884,14051.0
2020-11-03 10:45:00,157.84,158.16,157.77,158.16,13631.0,139.8504,140.1339,139.7884,140.1339,13631.0
2020-11-03 10:50:00,158.14,158.14,157.89,157.89,15299.0,140.1162,140.1162,139.8947,139.8947,15299.0
2020-11-03 10:55:00,157.95,158.41,157.87,158.39,19806.0,139.9478,140.3554,139.877,140.3377,19806.0
2020-11-03 11:00:00,158.41,158.56,158.14,158.33,14967.0,140.3554,140.4883,140.1162,140.2845,14967.0
2020-11-03 11:05:00,158.37,158.39,158.22,158.23,10562.0,140.32,140.3377,140.1871,140.1959,10562.0
2020-11-03 11:10:00,158.24,158.48,158.23,158.3,13571.0,140.2048,140.4174,140.1959,140.2579,13571.0
2020-11-03 11:15:00,158.33,158.47,157.94,158.1,23781.0,140.2845,140.4086,139.939,140.0807,23781.0
2020-11-03 11:20:00,158.13,158.31,158.06,158.15,11271.0,140.1073,140.2668,140.0453,140.125,11271.0
2020-11-03 11:25:00,158.21,158.48,158.12,158.31,22354.0,140.1782,140.4174,140.0985,140.2668,22354.0
2020-11-03 11:30:00,158.35,158.71,158.33,158.71,15350.0,140.3023,140.6212,140.2845,140.6212,15350.0
2020-11-03 11:35:00,158.65,158.68,158.36,158.53,21068.0,140.5681,140.5946,140.3111,140.4617,21068.0
2020-11-03 11:40:00,158.52,158.53,158.13,158.13,9131.0,140.4529,140.4617,140.1073,140.1073,9131.0
2020-11-03 11:45:00,158.17,158.19,157.78,157.83,24222.0,140.1428,140.1605,139.7972,139.8415,24222.0
2020-11-03 11:50:00,157.81,157.85,157.45,157.5,25901.0,139.8238,139.8592,139.5048,139.5491,25901.0
2020-11-03 11:55:00,157.48,157.59,157.1,157.1,26386.0,139.5314,139.6289,139.1947,139.1947,26386.0
2020-11-03 12:00:00,157.12,157.28,156.94,157.04,19520.0,139.2124,139.3542,139.053,139.1416,19520.0
2020-11-03 12:05:00,157.06,157.52,157.06,157.47,34189.0,139.1593,139.5668,139.1593,139.5225,34189.0
2020-11-03 12:10:00,157.43,157.76,157.38,157.75,13917.0,139.4871,139.7795,139.4428,139.7706,13917.0
2020-11-03 12:15:00,157.72,157.77,157.54,157.55,17213.0,139.7441,139.7884,139.5846,139.5934,17213.0
2020-11-03 12:20:00,157.57,157.77,157.57,157.75,9893.0,139.6112,139.7884,139.6112,139.7706,9893.0
2020-11-03 12:25:00,157.76,157.98,157.72,157.92,12049.0,139.7795,139.9744,139.7441,139.9213,12049.0
2020-11-03 12:30:00,157.92,158.14,157.87,158.13,14625.0,139.9213,140.1162,139.877,140.1073,14625.0
2020-11-03 12:35:00,158.11,158.16,157.89,157.95,14634.0,140.0896,140.1339,139.8947,139.9478,14634.0
2020-11-03 12:40:00,157.93,158.0,157.9,157.9,7114.0,139.9301,139.9921,139.9035,139.9035,7114.0
2020-11-03 12:45:00,157.95,157.95,157.79,157.95,10190.0,139.9478,139.9478,139.8061,139.9478,10190.0
2020-11-03 12:50:00,157.93,157.94,157.58,157.7,18832.0,139.9301,139.939,139.62,139.7263,18832.0
2020-11-03 12:55:00,157.68,157.68,157.4,157.43,9409.0,139.7086,139.7086,139.4605,139.4871,9409.0
2020-11-03 13:00:00,157.42,157.65,157.41,157.47,12349.0,139.4782,139.682,139.4694,139.5225,12349.0
2020-11-03 13:05:00,157.49,157.7,157.45,157.68,11205.0,139.5403,139.7263,139.5048,139.7086,11205.0
2020-11-03 13:10:00,157.72,157.8,157.6,157.62,14565.0,139.7441,139.8149,139.6377,139.6555,14565.0
2020-11-03 13:15:00,157.65,157.84,157.6,157.77,7780.0,139.682,139.8504,139.6377,139.7884,7780.0
2020-11-03 13:20:00,157.74,158.03,157.74,157.94,15549.0,139.7618,140.0187,139.7618,139.939,15549.0
2020-11-03 13:25:00,157.91,157.94,157.78,157.85,10293.0,139.9124,139.939,139.7972,139.8592,10293.0
2020-11-03 13:30:00,157.89,158.02,157.79,157.97,10835.0,139.8947,140.0099,139.8061,139.9656,10835.0
2020-11-03 13:35:00,157.99,158.02,157.58,157.59,12719.0,139.9833,140.0099,139.62,139.6289,12719.0
2020-11-03 13:40:00,157.56,157.63,157.41,157.54,7194.0,139.6023,139.6643,139.4694,139.5846,7194.0
2020-11-03 13:45:00,157.57,157.58,157.34,157.36,16046.0,139.6112,139.62,139.4074,139.4251,16046.0
2020-11-03 13:50:00,157.37,157.45,157.23,157.23,12102.0,139.4339,139.5048,139.3099,139.3099,12102.0
2020-11-03 13:55:00,157.22,157.32,157.1,157.21,13557.0,139.301,139.3896,139.1947,139.2922,13557.0
2020-11-03 14:00:00,157.21,157.38,157.18,157.34,17666.0,139.2922,139.4428,139.2656,139.4074,17666.0
2020-11-03 14:05:00,157.37,157.39,157.0,157.17,51597.0,139.4339,139.4517,139.1061,139.2567,51597.0
2020-11-03 14:10:00,157.19,157.58,157.19,157.56,14481.0,139.2745,139.62,139.2745,139.6023,14481.0
2020-11-03 14:15:00,157.52,157.7,157.38,157.58,35179.0,139.5668,139.7263,139.4428,139.62,35179.0
2020-11-03 14:20:00,157.62,157.84,157.51,157.55,14195.0,139.6555,139.8504,139.558,139.5934,14195.0
2020-11-03 14:25:00,157.56,157.59,157.34,157.5,14947.0,139.6023,139.6289,139.4074,139.5491,14947.0
2020-11-03 14:30:00,157.55,157.86,157.49,157.85,10714.0,139.5934,139.8681,139.5403,139.8592,10714.0
2020-11-03 14:35:00,157.82,157.86,157.64,157.64,7434.0,139.8327,139.8681,139.6732,139.6732,7434.0
2020-11-03 14:40:00,157.66,157.85,157.65,157.74,8842.0,139.6909,139.8592,139.682,139.7618,8842.0
2020-11-03 14:45:00,157.74,157.85,157.62,157.82,11026.0,139.7618,139.8592,139.6555,139.8327,11026.0
2020-11-03 14:50:00,157.87,157.87,157.7,157.76,7920.0,139.877,139.877,139.7263,139.7795,7920.0
2020-11-03 14:55:00,157.74,157.75,157.41,157.49,22919.0,139.7618,139.7706,139.4694,139.5403,22919.0
2020-11-03 15:00:00,157.5,157.68,157.33,157.51,36900.0,139.5491,139.7086,139.3985,139.558,36900.0
2020-11-03 15:05:00,157.49,157.49,157.19,157.37,17432.0,139.5403,139.5403,139.2745,139.4339,17432.0
2020-11-03 15:10:00,157.4,157.48,157.32,157.32,17235.0,139.4605,139.5314,139.3896,139.3896,17235.0
2020-11-03 15:15:00,157.32,157.53,157.29,157.47,13108.0,139.3896,139.5757,139.3631,139.5225,13108.0
2020-11-03 15:20:00,157.49,157.69,157.16,157.25,15555.0,139.5403,139.7175,139.2479,139.3276,15555.0
2020-11-03 15:25:00,157.27,157.43,157.24,157.37,15306.0,139.3453,139.4871,139.3188,139.4339,15306.0
2020-11-03 15:30:00,157.37,157.75,157.31,157.71,14740.0,139.4339,139.7706,139.3808,139.7352,14740.0
2020-11-03 15:35:00,157.71,157.81,157.64,157.79,14650.0,139.7352,139.8238,139.6732,139.8061,14650.0
2020-11-03 15:40:00,157.72,158.01,157.47,157.47,47336.0,139.7441,140.001,139.5225,139.5225,47336.0
2020-11-03 15:45:00,157.49,157.59,157.44,157.53,52588.0,139.5403,139.6289,139.496,139.5757,52588.0
2020-11-03 15:50:00,157.53,157.54,157.14,157.22,99662.0,139.5757,139.5846,139.2302,139.301,99662.0
2020-11-03 15:55:00,157.18,157.21,156.64,156.74,126843.0,139.2656,139.2922,138.7871,138.8757,126843.0
2020-11-04 09:30:00,157.22,158.17,157.22,157.69,62401.0,139.301,140.1428,139.301,139.7175,62401.0
2020-11-04 09:35:00,157.62,157.72,155.8,156.18,43419.0,139.6555,139.7441,138.0429,138.3796,43419.0
2020-11-04 09:40:00,156.18,156.3,155.36,155.52,118349.0,138.3796,138.4859,137.653,137.7948,118349.0
2020-11-04 09:45:00,155.38,156.85,155.25,156.55,149955.0,137.6708,138.9732,137.5556,138.7074,149955.0
2020-11-04 09:50:00,156.6,156.73,155.69,156.36,34820.0,138.7517,138.8669,137.9454,138.5391,34820.0
2020-11-04 09:55:00,156.48,156.7,156.08,156.25,78025.0,138.6454,138.8403,138.291,138.4416,78025.0
2020-11-04 10:00:00,156.24,156.32,155.91,156.11,102717.0,138.4327,138.5036,138.1403,138.3176,102717.0
2020-11-04 10:05:00,156.15,157.16,156.03,156.93,69102.0,138.353,139.2479,138.2467,139.0441,69102.0
2020-11-04 10:10:00,157.0,157.0,156.11,156.46,21141.0,139.1061,139.1061,138.3176,138.6277,21141.0
2020-11-04 10:15:00,156.45,156.65,156.31,156.65,19732.0,138.6188,138.796,138.4948,138.796,19732.0
2020-11-04 10:20:00,156.66,157.13,156.53,156.65,56556.0,138.8049,139.2213,138.6897,138.796,56556.0
2020-11-04 10:25:00,156.73,156.77,156.37,156.6,21439.0,138.8669,138.9023,138.5479,138.7517,21439.0
2020-11-04 10:30:00,156.68,156.79,156.4,156.79,18116.0,138.8226,138.92,138.5745,138.92,18116.0
2020-11-04 10:35:00,156.81,156.83,156.23,156.27,20247.0,138.9378,138.9555,138.4239,138.4593,20247.0
2020-11-04 10:40:00,156.28,156.79,156.28,156.7,21973.0,138.4682,138.92,138.4682,138.8403,21973.0
2020-11-04 10:45:00,156.66,156.81,156.5,156.72,12971.0,138.8049,138.9378,138.6631,138.858,12971.0
2020-11-04 10:50:00,156.72,157.41,156.63,157.35,23775.0,138.858,139.4694,138.7783,139.4162,23775.0
2020-11-04 10:55:00,157.43,157.44,156.94,157.05,15980.0,139.4871,139.496,139.053,139.1504,15980.0
2020-11-04 11:00:00,157.08,157.25,156.91,157.2,10406.0,139.177,139.3276,139.0264,139.2833,10406.0
2020-11-04 11:05:00,157.19,157.28,157.0,157.06,9742.0,139.2745,139.3542,139.1061,139.1593,9742.0
2020-11-04 11:10:00,157.01,157.19,156.92,157.02,11293.0,139.115,139.2745,139.0352,139.1238,11293.0
2020-11-04 11:15:00,157.07,157.22,156.78,157.14,12827.0,139.1681,139.301,138.9112,139.2302,12827.0
2020-11-04 11:20:00,157.19,157.45,157.01,157.41,23373.0,139.2745,139.5048,139.115,139.4694,23373.0
2020-11-04 11:25:00,157.4,157.57,157.07,157.16,41501.0,139.4605,139.6112,139.1681,139.2479,41501.0
2020-11-04 11:30:00,157.14,157.6,157.06,157.29,37136.0,139.2302,139.6377,139.1593,139.3631,37136.0
2020-11-04 11:35:00,157.34,157.85,157.33,157.72,35639.0,139.4074,139.8592,139.3985,139.7441,35639.0
2020-11-04 11:40:00,157.72,158.08,157.6,157.86,29462.0,139.7441,140.063,139.6377,139.8681,29462.0
2020-11-04 11:45:00,157.91,158.06,157.72,157.84,7759.0,139.9124,140.0453,139.7441,139.8504,7759.0
2020-11-04 11:50:00,157.85,157.99,157.65,157.78,9397.0,139.8592,139.9833,139.682,139.7972,9397.0
2020-11-04 11:55:00,157.77,158.23,157.74,158.11,14538.0,139.7884,140.1959,139.7618,140.0896,14538.0
2020-11-04 12:00:00,158.1,158.38,158.05,158.38,12669.0,140.0807,140.3288,140.0364,140.3288,12669.0
2020-11-04 12:05:00,158.33,158.59,158.28,158.52,22759.0,140.2845,140.5149,140.2402,140.4529,22759.0
2020-11-04 12:10:00,158.49,158.79,158.43,158.77,9559.0,140.4263,140.6921,140.3731,140.6744,9559.0
2020-11-04 12:15:00,158.82,158.89,158.71,158.79,13039.0,140.7187,140.7807,140.6212,140.6921,13039.0
2020-11-04 12:20:00,158.75,159.15,158.74,159.15,16732.0,140.6567,141.0111,140.6478,141.0111,16732.0
2020-11-04 12:25:00,159.14,159.19,159.05,159.17,17994.0,141.0022,141.0465,140.9225,141.0288,17994.0
2020-11-04 12:30:00,159.16,159.33,159.07,159.15,17160.0,141.0199,141.1706,140.9402,141.0111,17160.0
2020-11-04 12:35:00,159.18,159.3,159.11,159.27,7500.0,141.0377,141.144,140.9756,141.1174,7500.0
2020-11-04 12:40:00,159.26,159.49,159.26,159.39,16856.0,141.1085,141.3123,141.1085,141.2237,16856.0
2020-11-04 12:45:00,159.33,159.35,159.16,159.28,9472.0,141.1706,141.1883,141.0199,141.1263,9472.0
2020-11-04 12:50:00,159.29,159.32,158.87,158.87,6483.0,141.1351,141.1617,140.763,140.763,6483.0
2020-11-04 12:55:00,158.86,159.04,158.74,158.85,11282.0,140.7541,140.9136,140.6478,140.7453,11282.0
2020-11-04 13:00:00,158.83,159.0,158.64,158.64,9761.0,140.7275,140.8782,140.5592,140.5592,9761.0
2020-11-04 13:05:00,158.67,158.74,158.3,158.55,18272.0,140.5858,140.6478,140.2579,140.4795,18272.0
2020-11-04 13:10:00,158.61,158.75,158.57,158.63,22395.0,140.5326,140.6567,140.4972,140.5503,22395.0
2020-11-04 13:15:00,158.57,158.7,158.36,158.36,12963.0,140.4972,140.6124,140.3111,140.3111,12963.0
2020-11-04 13:20:00,158.36,158.47,158.2,158.37,15925.0,140.3111,140.4086,140.1693,140.32,15925.0
2020-11-04 13:25:00,158.36,158.59,158.29,158.41,8369.0,140.3111,140.5149,140.2491,140.3554,8369.0
2020-11-04 13:30:00,158.4,158.79,158.36,158.73,10584.0,140.3466,140.6921,140.3111,140.6389,10584.0
2020-11-04 13:35:00,158.68,158.87,158.59,158.68,18334.0,140.5946,140.763,140.5149,140.5946,18334.0
2020-11-04 13:40:00,158.71,158.78,158.11,158.35,16813.0,140.6212,140.6832,140.0896,140.3023,16813.0
2020-11-04 13:45:00,158.4,158.54,158.2,158.27,8155.0,140.3466,140.4706,140.1693,140.2314,8155.0
2020-11-04 13:50:00,158.34,158.76,158.28,158.61,9690.0,140.2934,140.6655,140.2402,140.5326,9690.0
2020-11-04 13:55:00,158.57,158.72,158.44,158.64,10673.0,140.4972,140.6301,140.382,140.5592,10673.0
2020-11-04 14:00:00,158.6,158.8,158.4,158.4,13603.0,140.5238,140.701,140.3466,140.3466,13603.0
2020-11-04 14:05:00,158.41,158.73,158.31,158.67,15700.0,140.3554,140.6389,140.2668,140.5858,15700.0
2020-11-04 14:10:00,158.75,158.87,158.66,158.76,11418.0,140.6567,140.763,140.5769,140.6655,11418.0
2020-11-04 14:15:00,158.76,158.84,158.6,158.77,10201.0,140.6655,140.7364,140.5238,140.6744,10201.0
2020-11-04 14:20:00,158.8,158.93,158.76,158.89,11080.0,140.701,140.8161,140.6655,140.7807,11080.0
2020-11-04 14:25:00,158.93,158.95,158.75,158.86,10811.0,140.8161,140.8339,140.6567,140.7541,10811.0
2020-11-04 14:30:00,158.89,158.91,158.72,158.78,11701.0,140.7807,140.7984,140.6301,140.6832,11701.0
2020-11-04 14:35:00,158.83,158.92,158.59,158.65,13042.0,140.7275,140.8073,140.5149,140.5681,13042.0
2020-11-04 14:40:00,158.61,158.68,158.4,158.53,18941.0,140.5326,140.5946,140.3466,140.4617,18941.0
2020-11-04 14:45:00,158.55,158.7,157.97,158.12,131988.0,140.4795,140.6124,139.9656,140.0985,131988.0
2020-11-04 14:50:00,158.05,158.17,157.95,158.0,19656.0,140.0364,140.1428,139.9478,139.9921,19656.0
2020-11-04 14:55:00,158.08,158.11,157.71,157.8,8018.0,140.063,140.0896,139.7352,139.8149,8018.0
2020-11-04 15:00:00,157.8,157.97,157.28,157.36,10806.0,139.8149,139.9656,139.3542,139.4251,10806.0
2020-11-04 15:05:00,157.38,157.53,157.3,157.48,14728.0,139.4428,139.5757,139.3719,139.5314,14728.0
2020-11-04 15:10:00,157.46,157.65,157.43,157.63,14492.0,139.5137,139.682,139.4871,139.6643,14492.0
2020-11-04 15:15:00,157.58,157.59,157.31,157.31,17498.0,139.62,139.6289,139.3808,139.3808,17498.0
2020-11-04 15:20:00,157.36,157.36,157.05,157.19,22456.0,139.4251,139.4251,139.1504,139.2745,22456.0
2020-11-04 15:25:00,157.2,157.3,157.0,157.09,15335.0,139.2833,139.3719,139.1061,139.1859,15335.0
2020-11-04 15:30:00,157.11,157.29,157.0,157.21,23817.0,139.2036,139.3631,139.1061,139.2922,23817.0
2020-11-04 15:35:00,157.19,157.25,157.0,157.06,19461.0,139.2745,139.3276,139.1061,139.1593,19461.0
2020-11-04 15:40:00,157.05,157.21,156.97,157.04,19633.0,139.1504,139.2922,139.0795,139.1416,19633.0
2020-11-04 15:45:00,157.07,157.31,156.86,156.95,39782.0,139.1681,139.3808,138.9821,139.0618,39782.0
2020-11-04 15:50:00,156.88,157.16,156.88,157.05,47835.0,138.9998,139.2479,138.9998,139.1504,47835.0
2020-11-04 15:55:00,157.0,157.0,156.4,156.62,161422.0,139.1061,139.1061,138.5745,138.7694,161422.0
2020-11-05 09:30:00,159.74,159.87,158.0,158.42,72374.0,141.5338,141.649,139.9921,140.3643,72374.0
2020-11-05 09:35:00,158.45,158.79,158.36,158.44,31269.0,140.3909,140.6921,140.3111,140.382,31269.0
2020-11-05 09:40:00,158.4,159.05,158.4,158.96,29071.0,140.3466,140.9225,140.3466,140.8427,29071.0
2020-11-05 09:45:00,159.03,159.25,158.77,158.9,15535.0,140.9047,141.0997,140.6744,140.7896,15535.0
2020-11-05 09:50:00,158.93,159.13,158.56,158.73,24933.0,140.8161,140.9934,140.4883,140.6389,24933.0
2020-11-05 09:55:00,158.86,159.1,158.73,158.78,24025.0,140.7541,140.9668,140.6389,140.6832,24025.0
2020-11-05 10:00:00,158.71,158.98,158.6,158.79,17892.0,140.6212,140.8604,140.5238,140.6921,17892.0
2020-11-05 10:05:00,158.87,159.0,158.76,158.91,22763.0,140.763,140.8782,140.6655,140.7984,22763.0
2020-11-05 10:10:00,158.92,159.74,158.9,159.58,27873.0,140.8073,141.5338,140.7896,141.3921,27873.0
2020-11-05 10:15:00,159.61,159.76,159.54,159.64,33243.0,141.4186,141.5515,141.3566,141.4452,33243.0
2020-11-05 10:20:00,159.66,159.79,159.42,159.57,17016.0,141.4629,141.5781,141.2503,141.3832,17016.0
2020-11-05 10:25:00,159.56,159.87,159.44,159.45,23635.0,141.3743,141.649,141.268,141.2769,23635.0
2020-11-05 10:30:00,159.4,159.46,159.17,159.44,20829.0,141.2326,141.2857,141.0288,141.268,20829.0
2020-11-05 10:35:00,159.39,159.39,158.7,158.73,19903.0,141.2237,141.2237,140.6124,140.6389,19903.0
2020-11-05 10:40:00,158.74,158.88,158.64,158.71,21548.0,140.6478,140.7718,140.5592,140.6212,21548.0
2020-11-05 10:45:00,158.72,159.35,158.69,159.31,12952.0,140.6301,141.1883,140.6035,141.1528,12952.0
2020-11-05 10:50:00,159.24,159.41,159.11,159.26,23009.0,141.0908,141.2414,140.9756,141.1085,23009.0
2020-11-05 10:55:00,159.26,159.26,158.97,159.09,15040.0,141.1085,141.1085,140.8516,140.9579,15040.0
2020-11-05 11:00:00,159.12,159.2,158.98,158.99,14933.0,140.9845,141.0554,140.8604,140.8693,14933.0
2020-11-05 11:05:00,158.9,159.01,158.78,159.0,12288.0,140.7896,140.887,140.6832,140.8782,12288.0
2020-11-05 11:10:00,158.9,159.35,158.88,159.29,15525.0,140.7896,141.1883,140.7718,141.1351,15525.0
2020-11-05 11:15:00,159.31,159.37,159.09,159.12,24807.0,141.1528,141.206,140.9579,140.9845,24807.0
2020-11-05 11:20:00,159.12,159.2,159.04,159.1,6523.0,140.9845,141.0554,140.9136,140.9668,6523.0
2020-11-05 11:25:00,159.11,159.23,158.89,158.94,9584.0,140.9756,141.082,140.7807,140.825,9584.0
2020-11-05 11:30:00,158.94,159.16,158.94,159.03,7603.0,140.825,141.0199,140.825,140.9047,7603.0
2020-11-05 11:35:00,159.13,159.13,158.88,159.03,8302.0,140.9934,140.9934,140.7718,140.9047,8302.0
2020-11-05 11:40:00,159.01,159.12,158.79,158.83,44845.0,140.887,140.9845,140.6921,140.7275,44845.0
2020-11-05 11:45:00,158.8,158.87,158.53,158.56,11608.0,140.701,140.763,140.4617,140.4883,11608.0
2020-11-05 11:50:00,158.6,158.61,158.28,158.28,8131.0,140.5238,140.5326,140.2402,140.2402,8131.0
2020-11-05 11:55:00,158.33,158.39,158.0,158.11,20380.0,140.2845,140.3377,139.9921,140.0896,20380.0
2020-11-05 12:00:00,158.14,158.17,158.03,158.11,17961.0,140.1162,140.1428,140.0187,140.0896,17961.0
2020-11-05 12:05:00,158.14,158.14,157.88,157.94,19782.0,140.1162,140.1162,139.8858,139.939,19782.0
2020-11-05 12:10:00,157.94,157.99,157.68,157.73,12828.0,139.939,139.9833,139.7086,139.7529,12828.0
2020-11-05 12:15:00,157.64,157.65,157.01,157.01,15162.0,139.6732,139.682,139.115,139.115,15162.0
2020-11-05 12:20:00,157.05,157.07,156.54,156.7,28957.0,139.1504,139.1681,138.6985,138.8403,28957.0
2020-11-05 12:25:00,156.69,157.07,156.68,156.84,21517.0,138.8314,139.1681,138.8226,138.9644,21517.0
2020-11-05 12:30:00,157.01,157.36,156.95,157.14,11944.0,139.115,139.4251,139.0618,139.2302,11944.0
2020-11-05 12:35:00,157.22,157.84,157.22,157.76,12298.0,139.301,139.8504,139.301,139.7795,12298.0
2020-11-05 12:40:00,157.8,157.8,157.45,157.49,29996.0,139.8149,139.8149,139.5048,139.5403,29996.0
2020-11-05 12:45:00,157.5,157.59,157.47,157.55,18358.0,139.5491,139.6289,139.5225,139.5934,18358.0
2020-11-05 12:50:00,157.56,157.58,157.47,157.48,6781.0,139.6023,139.62,139.5225,139.5314,6781.0
2020-11-05 12:55:00,157.53,157.58,157.4,157.57,12791.0,139.5757,139.62,139.4605,139.6112,12791.0
2020-11-05 13:00:00,157.58,157.7,157.53,157.63,42021.0,139.62,139.7263,139.5757,139.6643,42021.0
2020-11-05 13:05:00,157.62,157.66,157.55,157.66,13416.0,139.6555,139.6909,139.5934,139.6909,13416.0
2020-11-05 13:10:00,157.67,158.03,157.66,158.02,32091.0,139.6998,140.0187,139.6909,140.0099,32091.0
2020-11-05 13:15:00,158.0,158.04,157.81,157.94,63017.0,139.9921,140.0276,139.8238,139.939,63017.0
2020-11-05 13:20:00,157.94,157.99,157.8,157.83,29760.0,139.939,139.9833,139.8149,139.8415,29760.0
2020-11-05 13:25:00,157.84,158.01,157.84,158.0,26489.0,139.8504,140.001,139.8504,139.9921,26489.0
2020-11-05 13:30:00,158.03,158.09,157.84,158.06,13274.0,140.0187,140.0719,139.8504,140.0453,13274.0
2020-11-05 13:35:00,158.08,158.2,158.01,158.2,24834.0,140.063,140.1693,140.001,140.1693,24834.0
2020-11-05 13:40:00,158.26,158.39,158.24,158.27,17509.0,140.2225,140.3377,140.2048,140.2314,17509.0
2020-11-05 13:45:00,158.3,158.33,158.18,158.21,24070.0,140.2579,140.2845,140.1516,140.1782,24070.0
2020-11-05 13:50:00,158.22,158.32,158.12,158.16,7669.0,140.1871,140.2757,140.0985,140.1339,7669.0
2020-11-05 13:55:00,158.16,158.37,158.16,158.26,15655.0,140.1339,140.32,140.1339,140.2225,15655.0
2020-11-05 14:00:00,158.3,158.4,158.0,158.31,38249.0,140.2579,140.3466,139.9921,140.2668,38249.0
2020-11-05 14:05:00,158.29,158.37,158.18,158.28,26114.0,140.2491,140.32,140.1516,140.2402,26114.0
2020-11-05 14:10:00,158.28,158.36,158.1,158.15,12736.0,140.2402,140.3111,140.0807,140.125,12736.0
2020-11-05 14:15:00,158.19,158.31,158.18,158.18,9624.0,140.1605,140.2668,140.1516,140.1516,9624.0
2020-11-05 14:20:00,158.17,158.31,158.03,158.27,31650.0,140.1428,140.2668,140.0187,140.2314,31650.0
2020-11-05 14:25:00,158.27,158.31,158.09,158.12,16455.0,140.2314,140.2668,140.0719,140.0985,16455.0
2020-11-05 14:30:00,158.16,158.29,158.14,158.21,16669.0,140.1339,140.2491,140.1162,140.1782,16669.0
2020-11-05 14:35:00,158.18,158.49,158.12,158.34,12782.0,140.1516,140.4263,140.0985,140.2934,12782.0
2020-11-05 14:40:00,158.37,158.46,158.24,158.37,33403.0,140.32,140.3997,140.2048,140.32,33403.0
2020-11-05 14:45:00,158.33,158.33,158.05,158.11,11406.0,140.2845,140.2845,140.0364,140.0896,11406.0
2020-11-05 14:50:00,158.11,158.25,158.08,158.22,14192.0,140.0896,140.2136,140.063,140.1871,14192.0
2020-11-05 14:55:00,158.26,158.34,158.03,158.3,18216.0,140.2225,140.2934,140.0187,140.2579,18216.0
2020-11-05 15:00:00,158.34,158.34,158.09,158.13,26400.0,140.2934,140.2934,140.0719,140.1073,26400.0
2020-11-05 15:05:00,158.12,158.16,157.98,158.06,21377.0,140.0985,140.1339,139.9744,140.0453,21377.0
2020-11-05 15:10:00,158.09,158.24,157.94,158.03,19827.0,140.0719,140.2048,139.939,140.0187,19827.0
2020-11-05 15:15:00,158.05,158.25,157.99,158.09,44460.0,140.0364,140.2136,139.9833,140.0719,44460.0
2020-11-05 15:20:00,158.11,158.2,158.0,158.15,15589.0,140.0896,140.1693,139.9921,140.125,15589.0
2020-11-05 15:25:00,158.15,158.23,158.02,158.13,34254.0,140.125,140.1959,140.0099,140.1073,34254.0
2020-11-05 15:30:00,158.15,158.19,157.93,157.99,41796.0,140.125,140.1605,139.9301,139.9833,41796.0
2020-11-05 15:35:00,158.0,158.15,157.91,158.08,37490.0,139.9921,140.125,139.9124,140.063,37490.0
2020-11-05 15:40:00,158.13,158.29,158.01,158.07,40395.0,140.1073,140.2491,140.001,140.0542,40395.0
2020-11-05 15:45:00,158.03,158.08,157.93,158.06,49449.0,140.0187,140.063,139.9301,140.0453,49449.0
2020-11-05 15:50:00,158.03,158.45,158.0,158.44,62924.0,140.0187,140.3909,139.9921,140.382,62924.0
2020-11-05 15:55:00,158.42,158.77,158.39,158.63,227835.0,140.3643,140.6744,140.3377,140.5503,227835.0
2020-11-06 09:30:00,158.65,159.55,158.52,159.05,68127.0,140.5681,141.3655,140.4529,140.9225,68127.0
2020-11-06 09:35:00,159.15,159.38,158.99,159.16,32892.0,141.0111,141.2149,140.8693,141.0199,32892.0
2020-11-06 09:40:00,159.13,159.96,158.82,159.76,105443.0,140.9934,141.7288,140.7187,141.5515,105443.0
2020-11-06 09:45:00,159.76,160.38,159.71,160.21,37677.0,141.5515,142.1009,141.5072,141.9503,37677.0
2020-11-06 09:50:00,160.25,160.75,160.21,160.72,24970.0,141.9857,142.4287,141.9503,142.4021,24970.0
2020-11-06 09:55:00,160.69,160.95,160.31,160.91,24073.0,142.3756,142.6059,142.0389,142.5705,24073.0
2020-11-06 10:00:00,160.99,161.17,160.74,160.96,26289.0,142.6414,142.8008,142.4199,142.6148,26289.0
2020-11-06 10:05:00,160.97,161.46,160.85,161.28,23874.0,142.6236,143.0578,142.5173,142.8983,23874.0
2020-11-06 10:10:00,161.46,161.9,161.39,161.86,26282.0,143.0578,143.4476,142.9958,143.4122,26282.0
2020-11-06 10:15:00,161.87,161.87,161.35,161.39,69822.0,143.4211,143.4211,142.9603,142.9958,69822.0
2020-11-06 10:20:00,161.38,161.41,160.95,161.05,17499.0,142.9869,143.0135,142.6059,142.6945,17499.0
2020-11-06 10:25:00,161.0,161.35,160.99,161.03,23157.0,142.6502,142.9603,142.6414,142.6768,23157.0
2020-11-06 10:30:00,160.96,161.27,160.86,160.99,12794.0,142.6148,142.8894,142.5262,142.6414,12794.0
2020-11-06 10:35:00,160.96,161.18,160.89,160.89,30905.0,142.6148,142.8097,142.5528,142.5528,30905.0
2020-11-06 10:40:00,160.85,161.08,160.84,161.03,20978.0,142.5173,142.7211,142.5085,142.6768,20978.0
2020-11-06 10:45:00,160.99,161.09,160.91,161.04,13570.0,142.6414,142.73,142.5705,142.6857,13570.0
2020-11-06 10:50:00,161.03,161.21,160.74,161.2,21981.0,142.6768,142.8363,142.4199,142.8274,21981.0
2020-11-06 10:55:00,161.17,161.25,160.53,160.67,20959.0,142.8008,142.8717,142.2338,142.3578,20959.0
2020-11-06 11:00:00,160.69,161.02,160.1,160.59,68111.0,142.3756,142.6679,141.8528,142.2869,68111.0
2020-11-06 11:05:00,160.53,160.76,160.53,160.69,12380.0,142.2338,142.4376,142.2338,142.3756,12380.0
2020-11-06 11:10:00,160.69,160.72,160.29,160.32,12214.0,142.3756,142.4021,142.0211,142.0477,12214.0
2020-11-06 11:15:00,160.32,160.75,160.25,160.53,16160.0,142.0477,142.4287,141.9857,142.2338,16160.0
2020-11-06 11:20:00,160.5,160.63,160.31,160.63,11127.0,142.2072,142.3224,142.0389,142.3224,11127.0
2020-11-06 11:25:00,160.59,160.79,160.5,160.58,9773.0,142.2869,142.4642,142.2072,142.2781,9773.0
2020-11-06 11:30:00,160.67,160.79,160.5,160.79,35360.0,142.3578,142.4642,142.2072,142.4642,35360.0
2020-11-06 11:35:00,160.72,160.8,160.56,160.67,10414.0,142.4021,142.473,142.2604,142.3578,10414.0
2020-11-06 11:40:00,160.67,160.84,160.55,160.68,8964.0,142.3578,142.5085,142.2515,142.3667,8964.0
2020-11-06 11:45:00,160.7,160.75,160.54,160.64,20913.0,142.3844,142.4287,142.2426,142.3313,20913.0
2020-11-06 11:50:00,160.65,160.94,160.64,160.7,11446.0,142.3401,142.5971,142.3313,142.3844,11446.0
2020-11-06 11:55:00,160.72,160.87,160.6,160.8,12804.0,142.4021,142.535,142.2958,142.473,12804.0
2020-11-06 12:00:00,160.83,160.93,160.73,160.87,8386.0,142.4996,142.5882,142.411,142.535,8386.0
2020-11-06 12:05:00,160.81,160.84,160.43,160.55,18498.0,142.4819,142.5085,142.1452,142.2515,18498.0
2020-11-06 12:10:00,160.47,160.75,160.28,160.34,9516.0,142.1806,142.4287,142.0123,142.0654,9516.0
2020-11-06 12:15:00,160.31,160.39,160.0,160.09,12769.0,142.0389,142.1097,141.7642,141.8439,12769.0
2020-11-06 12:20:00,160.01,160.15,159.96,160.0,9053.0,141.7731,141.8971,141.7288,141.7642,9053.0
2020-11-06 12:25:00,160.01,160.05,159.87,159.87,6625.0,141.7731,141.8085,141.649,141.649,6625.0
2020-11-06 12:30:00,159.94,159.97,159.75,159.78,10162.0,141.711,141.7376,141.5427,141.5693,10162.0
2020-11-06 12:35:00,159.79,159.83,159.61,159.81,7565.0,141.5781,141.6136,141.4186,141.5958,7565.0
2020-11-06 12:40:00,159.8,159.99,159.72,159.99,13340.0,141.587,141.7553,141.5161,141.7553,13340.0
2020-11-06 12:45:00,159.95,160.09,159.77,160.05,14449.0,141.7199,141.8439,141.5604,141.8085,14449.0
2020-11-06 12:50:00,160.06,160.33,160.03,160.33,13966.0,141.8174,142.0566,141.7908,142.0566,13966.0
2020-11-06 12:55:00,160.3,160.47,160.3,160.43,7547.0,142.03,142.1806,142.03,142.1452,7547.0
2020-11-06 13:00:00,160.44,160.5,160.36,160.45,21524.0,142.154,142.2072,142.0832,142.1629,21524.0
2020-11-06 13:05:00,160.44,160.52,160.39,160.52,9255.0,142.154,142.2249,142.1097,142.2249,9255.0
2020-11-06 13:10:00,160.51,160.63,160.48,160.63,8029.0,142.2161,142.3224,142.1895,142.3224,8029.0
2020-11-06 13:15:00,160.63,160.75,160.58,160.75,11708.0,142.3224,142.4287,142.2781,142.4287,11708.0
2020-11-06 13:20:00,160.74,160.79,160.67,160.67,8644.0,142.4199,142.4642,142.3578,142.3578,8644.0
2020-11-06 13:25:00,160.72,160.94,160.71,160.77,11802.0,142.4021,142.5971,142.3933,142.4464,11802.0
2020-11-06 13:30:00,160.73,160.74,160.6,160.6,6917.0,142.411,142.4199,142.2958,142.2958,6917.0
2020-11-06 13:35:00,160.66,160.75,160.62,160.7,18295.0,142.349,142.4287,142.3135,142.3844,18295.0
2020-11-06 13:40:00,160.69,160.72,160.52,160.62,12389.0,142.3756,142.4021,142.2249,142.3135,12389.0
2020-11-06 13:45:00,160.64,160.71,160.49,160.54,9483.0,142.3313,142.3933,142.1983,142.2426,9483.0
2020-11-06 13:50:00,160.55,160.6,160.43,160.55,14220.0,142.2515,142.2958,142.1452,142.2515,14220.0
2020-11-06 13:55:00,160.55,160.65,160.43,160.56,11507.0,142.2515,142.3401,142.1452,142.2604,11507.0
2020-11-06 14:00:00,160.56,160.65,160.41,160.48,14720.0,142.2604,142.3401,142.1275,142.1895,14720.0
2020-11-06 14:05:00,160.53,160.64,160.53,160.6,6470.0,142.2338,142.3313,142.2338,142.2958,6470.0
2020-11-06 14:10:00,160.61,160.71,160.52,160.65,10734.0,142.3047,142.3933,142.2249,142.3401,10734.0
2020-11-06 14:15:00,160.67,160.71,160.58,160.69,15869.0,142.3578,142.3933,142.2781,142.3756,15869.0
2020-11-06 14:20:00,160.66,160.81,160.65,160.65,11255.0,142.349,142.4819,142.3401,142.3401,11255.0
2020-11-06 14:25:00,160.65,160.79,160.55,160.75,7923.0,142.3401,142.4642,142.2515,142.4287,7923.0
2020-11-06 14:30:00,160.77,160.99,160.74,160.99,14321.0,142.4464,142.6414,142.4199,142.6414,14321.0
2020-11-06 14:35:00,161.0,161.01,160.87,160.97,11216.0,142.6502,142.6591,142.535,142.6236,11216.0
2020-11-06 14:40:00,160.94,161.04,160.75,160.78,17772.0,142.5971,142.6857,142.4287,142.4553,17772.0
2020-11-06 14:45:00,160.78,161.07,160.77,161.05,13543.0,142.4553,142.7122,142.4464,142.6945,13543.0
2020-11-06 14:50:00,161.03,161.23,160.99,161.18,11511.0,142.6768,142.854,142.6414,142.8097,11511.0
2020-11-06 14:55:00,161.21,161.38,161.13,161.31,15926.0,142.8363,142.9869,142.7654,142.9249,15926.0
2020-11-06 15:00:00,161.3,161.3,161.11,161.25,18833.0,142.916,142.916,142.7477,142.8717,18833.0
2020-11-06 15:05:00,161.27,161.33,161.05,161.3,22725.0,142.8894,142.9426,142.6945,142.916,22725.0
2020-11-06 15:10:00,161.31,161.33,161.17,161.19,12274.0,142.9249,142.9426,142.8008,142.8186,12274.0
2020-11-06 15:15:00,161.19,161.26,161.1,161.15,18971.0,142.8186,142.8806,142.7388,142.7831,18971.0
2020-11-06 15:20:00,161.2,161.31,160.95,161.28,15169.0,142.8274,142.9249,142.6059,142.8983,15169.0
2020-11-06 15:25:00,161.24,161.44,161.24,161.27,17265.0,142.8629,143.0401,142.8629,142.8894,17265.0
2020-11-06 15:30:00,161.28,161.33,161.08,161.18,17031.0,142.8983,142.9426,142.7211,142.8097,17031.0
2020-11-06 15:35:00,161.16,161.18,161.06,161.08,19132.0,142.792,142.8097,142.7034,142.7211,19132.0
2020-11-06 15:40:00,161.08,161.31,161.06,161.28,25386.0,142.7211,142.9249,142.7034,142.8983,25386.0
2020-11-06 15:45:00,161.31,161.55,161.28,161.53,57334.0,142.9249,143.1375,142.8983,143.1198,57334.0
2020-11-06 15:50:00,161.55,161.62,161.36,161.49,65602.0,143.1375,143.1996,142.9692,143.0844,65602.0
2020-11-06 15:55:00,161.5,161.52,161.1,161.51,172570.0,143.0932,143.111,142.7388,143.1021,172570.0
2020-11-09 09:30:00,163.15,163.16,158.68,158.71,325322.0,144.5552,144.564,140.5946,140.6212,325322.0
2020-11-09 09:35:00,158.69,160.48,158.23,159.71,93357.0,140.6035,142.1895,140.1959,141.5072,93357.0
2020-11-09 09:40:00,159.84,160.57,159.81,160.4,108829.0,141.6224,142.2692,141.5958,142.1186,108829.0
2020-11-09 09:45:00,160.42,160.56,159.8,159.82,107997.0,142.1363,142.2604,141.587,141.6047,107997.0
2020-11-09 09:50:00,159.78,159.79,158.38,158.91,65049.0,141.5693,141.5781,140.3288,140.7984,65049.0
2020-11-09 09:55:00,158.82,159.63,157.21,157.58,83499.0,140.7187,141.4364,139.2922,139.62,83499.0
2020-11-09 10:00:00,157.6,158.67,157.57,158.44,57354.0,139.6377,140.5858,139.6112,140.382,57354.0
2020-11-09 10:05:00,158.41,158.65,158.04,158.22,47075.0,140.3554,140.5681,140.0276,140.1871,47075.0
2020-11-09 10:10:00,158.34,158.5,157.99,158.14,34542.0,140.2934,140.4352,139.9833,140.1162,34542.0
2020-11-09 10:15:00,158.15,158.44,157.98,158.33,38757.0,140.125,140.382,139.9744,140.2845,38757.0
2020-11-09 10:20:00,158.34,158.8,158.24,158.33,51181.0,140.2934,140.701,140.2048,140.2845,51181.0
2020-11-09 10:25:00,158.37,158.63,157.95,157.96,34719.0,140.32,140.5503,139.9478,139.9567,34719.0
2020-11-09 10:30:00,158.0,158.76,157.97,158.74,49180.0,139.9921,140.6655,139.9656,140.6478,49180.0
2020-11-09 10:35:00,158.67,158.74,158.33,158.5,29475.0,140.5858,140.6478,140.2845,140.4352,29475.0
2020-11-09 10:40:00,158.54,158.96,158.4,158.86,35622.0,140.4706,140.8427,140.3466,140.7541,35622.0
2020-11-09 10:45:00,158.87,159.31,158.64,158.86,31201.0,140.763,141.1528,140.5592,140.7541,31201.0
2020-11-09 10:50:00,158.89,159.21,158.7,159.18,26111.0,140.7807,141.0642,140.6124,141.0377,26111.0
2020-11-09 10:55:00,159.17,159.17,158.44,159.09,27004.0,141.0288,141.0288,140.382,140.9579,27004.0
2020-11-09 11:00:00,159.08,159.14,158.2,158.62,29106.0,140.949,141.0022,140.1693,140.5415,29106.0
2020-11-09 11:05:00,158.59,159.03,158.58,158.98,28211.0,140.5149,140.9047,140.506,140.8604,28211.0
2020-11-09 11:10:00,158.91,158.91,158.24,158.24,32368.0,140.7984,140.7984,140.2048,140.2048,32368.0
2020-11-09 11:15:00,158.19,158.54,157.35,157.45,49180.0,140.1605,140.4706,139.4162,139.5048,49180.0
2020-11-09 11:20:00,157.45,157.96,157.3,157.81,23911.0,139.5048,139.9567,139.3719,139.8238,23911.0
2020-11-09 11:25:00,157.77,158.13,157.48,158.02,64080.0,139.7884,140.1073,139.5314,140.0099,64080.0
2020-11-09 11:30:00,157.9,158.31,157.9,158.25,25084.0,139.9035,140.2668,139.9035,140.2136,25084.0
2020-11-09 11:35:00,158.32,158.36,157.93,157.99,31847.0,140.2757,140.3111,139.9301,139.9833,31847.0
2020-11-09 11:40:00,158.05,158.19,157.77,158.13,45347.0,140.0364,140.1605,139.7884,140.1073,45347.0
2020-11-09 11:45:00,158.19,158.19,157.9,158.05,17443.0,140.1605,140.1605,139.9035,140.0364,17443.0
2020-11-09 11:50:00,158.02,158.12,157.58,157.82,30317.0,140.0099,140.0985,139.62,139.8327,30317.0
2020-11-09 11:55:00,157.8,158.01,157.68,157.86,23690.0,139.8149,140.001,139.7086,139.8681,23690.0
2020-11-09 12:00:00,157.92,158.27,157.91,158.24,28425.0,139.9213,140.2314,139.9124,140.2048,28425.0
2020-11-09 12:05:00,158.28,158.44,158.04,158.31,21756.0,140.2402,140.382,140.0276,140.2668,21756.0
2020-11-09 12:10:00,158.24,158.3,157.9,158.02,15426.0,140.2048,140.2579,139.9035,140.0099,15426.0
2020-11-09 12:15:00,158.01,158.3,157.9,158.19,22736.0,140.001,140.2579,139.9035,140.1605,22736.0
2020-11-09 12:20:00,158.16,158.54,158.16,158.54,23708.0,140.1339,140.4706,140.1339,140.4706,23708.0
2020-11-09 12:25:00,158.63,159.0,158.6,158.98,30946.0,140.5503,140.8782,140.5238,140.8604,30946.0
2020-11-09 12:30:00,158.92,159.25,158.78,159.25,28560.0,140.8073,141.0997,140.6832,141.0997,28560.0
2020-11-09 12:35:00,159.18,159.3,158.98,159.09,18725.0,141.0377,141.144,140.8604,140.9579,18725.0
2020-11-09 12:40:00,159.12,159.22,158.86,158.86,14089.0,140.9845,141.0731,140.7541,140.7541,14089.0
2020-11-09 12:45:00,158.88,159.0,158.64,158.71,19996.0,140.7718,140.8782,140.5592,140.6212,19996.0
2020-11-09 12:50:00,158.85,159.07,158.68,158.83,20707.0,140.7453,140.9402,140.5946,140.7275,20707.0
2020-11-09 12:55:00,158.79,159.09,158.72,159.05,20313.0,140.6921,140.9579,140.6301,140.9225,20313.0
2020-11-09 13:00:00,159.1,159.42,159.05,159.29,30132.0,140.9668,141.2503,140.9225,141.1351,30132.0
2020-11-09 13:05:00,159.24,159.39,158.97,159.19,17767.0,141.0908,141.2237,140.8516,141.0465,17767.0
2020-11-09 13:10:00,159.19,159.29,158.93,159.1,33300.0,141.0465,141.1351,140.8161,140.9668,33300.0
2020-11-09 13:15:00,159.08,159.14,158.7,158.95,14847.0,140.949,141.0022,140.6124,140.8339,14847.0
2020-11-09 13:20:00,158.94,159.13,158.66,158.85,17761.0,140.825,140.9934,140.5769,140.7453,17761.0
2020-11-09 13:25:00,158.87,158.94,158.71,158.79,20915.0,140.763,140.825,140.6212,140.6921,20915.0
2020-11-09 13:30:00,158.77,158.81,158.54,158.55,28816.0,140.6744,140.7098,140.4706,140.4795,28816.0
2020-11-09 13:35:00,158.59,158.59,158.2,158.38,47086.0,140.5149,140.5149,140.1693,140.3288,47086.0
2020-11-09 13:40:00,158.37,158.37,157.81,157.95,22947.0,140.32,140.32,139.8238,139.9478,22947.0
2020-11-09 13:45:00,157.97,158.42,157.92,158.42,56254.0,139.9656,140.3643,139.9213,140.3643,56254.0
2020-11-09 13:50:00,158.46,158.78,158.44,158.6,15448.0,140.3997,140.6832,140.382,140.5238,15448.0
2020-11-09 13:55:00,158.54,158.59,158.4,158.49,11860.0,140.4706,140.5149,140.3466,140.4263,11860.0
2020-11-09 14:00:00,158.5,158.56,158.03,158.03,11986.0,140.4352,140.4883,140.0187,140.0187,11986.0
2020-11-09 14:05:00,158.09,158.15,157.95,157.97,12932.0,140.0719,140.125,139.9478,139.9656,12932.0
2020-11-09 14:10:00,157.98,158.05,157.7,157.75,14639.0,139.9744,140.0364,139.7263,139.7706,14639.0
2020-11-09 14:15:00,157.79,158.23,157.71,158.12,36414.0,139.8061,140.1959,139.7352,140.0985,36414.0
2020-11-09 14:20:00,158.1,158.23,157.76,158.03,39222.0,140.0807,140.1959,139.7795,140.0187,39222.0
2020-11-09 14:25:00,158.03,158.18,157.85,158.02,22617.0,140.0187,140.1516,139.8592,140.0099,22617.0
2020-11-09 14:30:00,158.06,158.11,157.74,157.82,33772.0,140.0453,140.0896,139.7618,139.8327,33772.0
2020-11-09 14:35:00,157.8,158.15,157.78,158.01,31886.0,139.8149,140.125,139.7972,140.001,31886.0
2020-11-09 14:40:00,158.01,158.23,157.73,158.17,29234.0,140.001,140.1959,139.7529,140.1428,29234.0
2020-11-09 14:45:00,158.13,158.13,157.66,157.83,24784.0,140.1073,140.1073,139.6909,139.8415,24784.0
2020-11-09 14:50:00,157.83,157.86,157.48,157.58,30758.0,139.8415,139.8681,139.5314,139.62,30758.0
2020-11-09 14:55:00,157.53,157.83,157.51,157.76,21138.0,139.5757,139.8415,139.558,139.7795,21138.0
2020-11-09 15:00:00,157.71,158.12,157.64,158.11,27479.0,139.7352,140.0985,139.6732,140.0896,27479.0
2020-11-09 15:05:00,158.12,158.15,157.83,157.91,30667.0,140.0985,140.125,139.8415,139.9124,30667.0
2020-11-09 15:10:00,157.9,157.95,157.65,157.69,20702.0,139.9035,139.9478,139.682,139.7175,20702.0
2020-11-09 15:15:00,157.73,158.0,157.73,157.82,26725.0,139.7529,139.9921,139.7529,139.8327,26725.0
2020-11-09 15:20:00,157.82,157.82,157.46,157.58,32794.0,139.8327,139.8327,139.5137,139.62,32794.0
2020-11-09 15:25:00,157.58,157.76,157.08,157.18,37544.0,139.62,139.7795,139.177,139.2656,37544.0
2020-11-09 15:30:00,157.18,157.58,157.09,157.09,50754.0,139.2656,139.62,139.1859,139.1859,50754.0
2020-11-09 15:35:00,157.11,157.15,156.56,156.58,55151.0,139.2036,139.239,138.7163,138.734,55151.0
2020-11-09 15:40:00,156.59,156.64,156.02,156.14,52136.0,138.7428,138.7871,138.2378,138.3441,52136.0
2020-11-09 15:45:00,156.15,156.67,155.88,156.39,77188.0,138.353,138.8137,138.1138,138.5656,77188.0
2020-11-09 15:50:00,156.4,156.4,155.61,155.9,98050.0,138.5745,138.5745,137.8745,138.1315,98050.0
2020-11-09 15:55:00,155.87,155.89,154.75,154.87,214678.0,138.1049,138.1226,137.1126,137.2189,214678.0
2020-11-10 09:30:00,157.04,158.0,156.69,157.62,106821.0,139.1416,139.9921,138.8314,139.6555,106821.0
2020-11-10 09:35:00,157.62,158.33,157.03,157.24,90649.0,139.6555,140.2845,139.1327,139.3188,90649.0
2020-11-10 09:40:00,157.16,157.95,157.03,157.82,73451.0,139.2479,139.9478,139.1327,139.8327,73451.0
2020-11-10 09:45:00,157.78,158.19,157.06,157.09,80340.0,139.7972,140.1605,139.1593,139.1859,80340.0
2020-11-10 09:50:00,157.06,157.5,156.92,157.22,115352.0,139.1593,139.5491,139.0352,139.301,115352.0
2020-11-10 09:55:00,157.3,157.41,157.03,157.41,46086.0,139.3719,139.4694,139.1327,139.4694,46086.0
2020-11-10 10:00:00,157.36,157.71,157.22,157.48,60094.0,139.4251,139.7352,139.301,139.5314,60094.0
2020-11-10 10:05:00,157.5,157.8,157.4,157.61,40183.0,139.5491,139.8149,139.4605,139.6466,40183.0
2020-11-10 10:10:00,157.65,159.06,157.65,158.6,89506.0,139.682,140.9313,139.682,140.5238,89506.0
2020-11-10 10:15:00,158.6,158.7,158.04,158.66,40001.0,140.5238,140.6124,140.0276,140.5769,40001.0
2020-11-10 10:20:00,158.65,158.72,157.6,157.67,40424.0,140.5681,140.6301,139.6377,139.6998,40424.0
2020-11-10 10:25:00,157.75,157.87,157.31,157.46,27757.0,139.7706,139.877,139.3808,139.5137,27757.0
2020-11-10 10:30:00,157.53,157.8,157.36,157.52,32713.0,139.5757,139.8149,139.4251,139.5668,32713.0
2020-11-10 10:35:00,157.46,157.51,157.12,157.3,26738.0,139.5137,139.558,139.2124,139.3719,26738.0
2020-11-10 10:40:00,157.33,157.37,156.85,156.9,30922.0,139.3985,139.4339,138.9732,139.0175,30922.0
2020-11-10 10:45:00,156.9,157.33,156.74,157.05,24619.0,139.0175,139.3985,138.8757,139.1504,24619.0
2020-11-10 10:50:00,157.0,157.38,156.89,157.07,23402.0,139.1061,139.4428,139.0087,139.1681,23402.0
2020-11-10 10:55:00,157.06,157.14,156.56,156.84,27644.0,139.1593,139.2302,138.7163,138.9644,27644.0
2020-11-10 11:00:00,156.84,157.87,156.82,157.75,63926.0,138.9644,139.877,138.9466,139.7706,63926.0
2020-11-10 11:05:00,157.75,158.24,157.56,157.56,32467.0,139.7706,140.2048,139.6023,139.6023,32467.0
2020-11-10 11:10:00,157.56,157.91,157.45,157.88,26845.0,139.6023,139.9124,139.5048,139.8858,26845.0
2020-11-10 11:15:00,157.85,157.86,157.57,157.73,11413.0,139.8592,139.8681,139.6112,139.7529,11413.0
2020-11-10 11:20:00,157.77,158.1,157.72,157.92,18293.0,139.7884,140.0807,139.7441,139.9213,18293.0
2020-11-10 11:25:00,157.93,158.24,157.83,157.99,10229.0,139.9301,140.2048,139.8415,139.9833,10229.0
2020-11-10 11:30:00,158.02,158.02,157.26,157.26,15374.0,140.0099,140.0099,139.3365,139.3365,15374.0
2020-11-10 11:35:00,157.2,157.46,157.14,157.44,10186.0,139.2833,139.5137,139.2302,139.496,10186.0
2020-11-10 11:40:00,157.46,157.88,157.46,157.78,7586.0,139.5137,139.8858,139.5137,139.7972,7586.0
2020-11-10 11:45:00,157.73,157.85,157.59,157.61,8225.0,139.7529,139.8592,139.6289,139.6466,8225.0
2020-11-10 11:50:00,157.61,157.85,157.43,157.64,9944.0,139.6466,139.8592,139.4871,139.6732,9944.0
2020-11-10 11:55:00,157.68,157.82,157.49,157.49,9306.0,139.7086,139.8327,139.5403,139.5403,9306.0
2020-11-10 12:00:00,157.49,157.77,157.41,157.72,17620.0,139.5403,139.7884,139.4694,139.7441,17620.0
2020-11-10 12:05:00,157.75,158.15,157.67,158.13,9075.0,139.7706,140.125,139.6998,140.1073,9075.0
2020-11-10 12:10:00,158.11,158.43,158.07,158.4,25118.0,140.0896,140.3731,140.0542,140.3466,25118.0
2020-11-10 12:15:00,158.45,158.68,158.36,158.55,14097.0,140.3909,140.5946,140.3111,140.4795,14097.0
2020-11-10 12:20:00,158.57,158.73,158.41,158.45,9616.0,140.4972,140.6389,140.3554,140.3909,9616.0
2020-11-10 12:25:00,158.36,158.36,157.98,157.98,5548.0,140.3111,140.3111,139.9744,139.9744,5548.0
2020-11-10 12:30:00,158.01,158.01,157.63,157.67,6990.0,140.001,140.001,139.6643,139.6998,6990.0
2020-11-10 12:35:00,157.63,157.72,157.47,157.72,8776.0,139.6643,139.7441,139.5225,139.7441,8776.0
2020-11-10 12:40:00,157.69,157.87,157.6,157.82,6122.0,139.7175,139.877,139.6377,139.8327,6122.0
2020-11-10 12:45:00,157.78,157.98,157.67,157.74,10899.0,139.7972,139.9744,139.6998,139.7618,10899.0
2020-11-10 12:50:00,157.72,157.8,157.55,157.79,4157.0,139.7441,139.8149,139.5934,139.8061,4157.0
2020-11-10 12:55:00,157.81,158.03,157.8,157.98,16562.0,139.8238,140.0187,139.8149,139.9744,16562.0
2020-11-10 13:00:00,158.06,158.25,158.05,158.2,5495.0,140.0453,140.2136,140.0364,140.1693,5495.0
2020-11-10 13:05:00,158.17,158.18,157.59,157.61,7562.0,140.1428,140.1516,139.6289,139.6466,7562.0
2020-11-10 13:10:00,157.6,157.63,157.29,157.44,15469.0,139.6377,139.6643,139.3631,139.496,15469.0
2020-11-10 13:15:00,157.44,157.81,157.41,157.79,9457.0,139.496,139.8238,139.4694,139.8061,9457.0
2020-11-10 13:20:00,157.72,157.74,157.14,157.14,13939.0,139.7441,139.7618,139.2302,139.2302,13939.0
2020-11-10 13:25:00,157.14,157.44,157.13,157.34,23079.0,139.2302,139.496,139.2213,139.4074,23079.0
2020-11-10 13:30:00,157.31,157.36,157.15,157.2,8972.0,139.3808,139.4251,139.239,139.2833,8972.0
2020-11-10 13:35:00,157.22,157.7,157.22,157.6,11555.0,139.301,139.7263,139.301,139.6377,11555.0
2020-11-10 13:40:00,157.59,157.7,157.34,157.38,12793.0,139.6289,139.7263,139.4074,139.4428,12793.0
2020-11-10 13:45:00,157.29,157.37,157.18,157.21,9019.0,139.3631,139.4339,139.2656,139.2922,9019.0
2020-11-10 13:50:00,157.25,157.41,157.19,157.4,4845.0,139.3276,139.4694,139.2745,139.4605,4845.0
2020-11-10 13:55:00,157.36,157.59,157.32,157.52,10956.0,139.4251,139.6289,139.3896,139.5668,10956.0
2020-11-10 14:00:00,157.45,157.59,157.44,157.46,6174.0,139.5048,139.6289,139.496,139.5137,6174.0
2020-11-10 14:05:00,157.52,157.66,157.45,157.5,5604.0,139.5668,139.6909,139.5048,139.5491,5604.0
2020-11-10 14:10:00,157.53,157.53,157.05,157.22,10237.0,139.5757,139.5757,139.1504,139.301,10237.0
2020-11-10 14:15:00,157.27,157.43,157.13,157.39,13405.0,139.3453,139.4871,139.2213,139.4517,13405.0
2020-11-10 14:20:00,157.41,157.51,157.15,157.51,10644.0,139.4694,139.558,139.239,139.558,10644.0
2020-11-10 14:25:00,157.54,157.58,157.09,157.22,6640.0,139.5846,139.62,139.1859,139.301,6640.0
2020-11-10 14:30:00,157.2,157.49,157.2,157.31,7468.0,139.2833,139.5403,139.2833,139.3808,7468.0
2020-11-10 14:35:00,157.33,157.49,157.13,157.4,8776.0,139.3985,139.5403,139.2213,139.4605,8776.0
2020-11-10 14:40:00,157.39,157.56,157.11,157.31,13481.0,139.4517,139.6023,139.2036,139.3808,13481.0
2020-11-10 14:45:00,157.31,157.4,157.15,157.32,6518.0,139.3808,139.4605,139.239,139.3896,6518.0
2020-11-10 14:50:00,157.42,157.61,157.3,157.35,8638.0,139.4782,139.6466,139.3719,139.4162,8638.0
2020-11-10 14:55:00,157.37,157.62,157.27,157.28,14381.0,139.4339,139.6555,139.3453,139.3542,14381.0
2020-11-10 15:00:00,157.3,157.41,157.01,157.04,29444.0,139.3719,139.4694,139.115,139.1416,29444.0
2020-11-10 15:05:00,157.07,157.26,157.04,157.18,11229.0,139.1681,139.3365,139.1416,139.2656,11229.0
2020-11-10 15:10:00,157.18,157.32,157.01,157.08,16285.0,139.2656,139.3896,139.115,139.177,16285.0
2020-11-10 15:15:00,157.05,157.59,157.0,157.57,32989.0,139.1504,139.6289,139.1061,139.6112,32989.0
2020-11-10 15:20:00,157.6,157.88,157.6,157.83,16062.0,139.6377,139.8858,139.6377,139.8415,16062.0
2020-11-10 15:25:00,157.81,158.03,157.7,157.87,10890.0,139.8238,140.0187,139.7263,139.877,10890.0
2020-11-10 15:30:00,157.89,158.22,157.81,158.22,18314.0,139.8947,140.1871,139.8238,140.1871,18314.0
2020-11-10 15:35:00,158.21,158.32,157.77,157.85,28816.0,140.1782,140.2757,139.7884,139.8592,28816.0
2020-11-10 15:40:00,157.87,158.2,157.87,157.99,29282.0,139.877,140.1693,139.877,139.9833,29282.0
2020-11-10 15:45:00,157.96,158.3,157.93,158.28,33885.0,139.9567,140.2579,139.9301,140.2402,33885.0
2020-11-10 15:50:00,158.23,158.39,157.98,158.01,75219.0,140.1959,140.3377,139.9744,140.001,75219.0
2020-11-10 15:55:00,158.02,158.09,157.29,158.01,210572.0,140.0099,140.0719,139.3631,140.001,210572.0
2020-11-11 09:30:00,159.45,159.86,158.75,158.97,75959.0,141.2769,141.6402,140.6567,140.8516,75959.0
2020-11-11 09:35:00,158.8,159.76,158.8,159.71,35421.0,140.701,141.5515,140.701,141.5072,35421.0
2020-11-11 09:40:00,159.69,160.3,159.58,160.3,40702.0,141.4895,142.03,141.3921,142.03,40702.0
2020-11-11 09:45:00,160.26,160.4,159.66,159.76,22924.0,141.9946,142.1186,141.4629,141.5515,22924.0
2020-11-11 09:50:00,159.81,159.96,159.65,159.67,19121.0,141.5958,141.7288,141.4541,141.4718,19121.0
2020-11-11 09:55:00,159.85,159.86,159.24,159.41,20791.0,141.6313,141.6402,141.0908,141.2414,20791.0
2020-11-11 10:00:00,159.49,159.82,159.26,159.27,15715.0,141.3123,141.6047,141.1085,141.1174,15715.0
2020-11-11 10:05:00,159.32,159.57,159.26,159.53,26093.0,141.1617,141.3832,141.1085,141.3478,26093.0
2020-11-11 10:10:00,159.56,159.56,159.17,159.19,16127.0,141.3743,141.3743,141.0288,141.0465,16127.0
2020-11-11 10:15:00,159.19,159.25,158.94,159.22,20619.0,141.0465,141.0997,140.825,141.0731,20619.0
2020-11-11 10:20:00,159.21,159.37,159.1,159.31,14166.0,141.0642,141.206,140.9668,141.1528,14166.0
2020-11-11 10:25:00,159.28,159.69,159.25,159.27,22521.0,141.1263,141.4895,141.0997,141.1174,22521.0
2020-11-11 10:30:00,159.27,159.64,159.09,159.62,21335.0,141.1174,141.4452,140.9579,141.4275,21335.0
2020-11-11 10:35:00,159.61,159.96,159.58,159.88,14706.0,141.4186,141.7288,141.3921,141.6579,14706.0
2020-11-11 10:40:00,159.86,159.98,159.64,159.64,11698.0,141.6402,141.7465,141.4452,141.4452,11698.0
2020-11-11 10:45:00,159.67,159.74,159.5,159.5,13902.0,141.4718,141.5338,141.3212,141.3212,13902.0
2020-11-11 10:50:00,159.4,159.48,159.2,159.41,27929.0,141.2326,141.3035,141.0554,141.2414,27929.0
2020-11-11 10:55:00,159.47,159.89,159.44,159.88,18230.0,141.2946,141.6667,141.268,141.6579,18230.0
2020-11-11 11:00:00,159.85,160.39,159.76,160.31,23698.0,141.6313,142.1097,141.5515,142.0389,23698.0
2020-11-11 11:05:00,160.31,160.4,160.11,160.18,31095.0,142.0389,142.1186,141.8617,141.9237,31095.0
2020-11-11 11:10:00,160.18,160.75,160.17,160.62,32028.0,141.9237,142.4287,141.9148,142.3135,32028.0
2020-11-11 11:15:00,160.57,160.76,160.33,160.54,36440.0,142.2692,142.4376,142.0566,142.2426,36440.0
2020-11-11 11:20:00,160.49,160.66,160.19,160.56,20582.0,142.1983,142.349,141.9325,142.2604,20582.0
2020-11-11 11:25:00,160.56,160.72,160.53,160.7,22463.0,142.2604,142.4021,142.2338,142.3844,22463.0
2020-11-11 11:30:00,160.77,160.81,160.4,160.63,21561.0,142.4464,142.4819,142.1186,142.3224,21561.0
2020-11-11 11:35:00,160.65,160.75,160.56,160.74,12745.0,142.3401,142.4287,142.2604,142.4199,12745.0
2020-11-11 11:40:00,160.78,160.89,160.65,160.75,29297.0,142.4553,142.5528,142.3401,142.4287,29297.0
2020-11-11 11:45:00,160.76,160.96,160.75,160.96,30441.0,142.4376,142.6148,142.4287,142.6148,30441.0
2020-11-11 11:50:00,160.96,161.31,160.91,161.31,44955.0,142.6148,142.9249,142.5705,142.9249,44955.0
2020-11-11 11:55:00,161.28,161.5,160.97,161.11,31753.0,142.8983,143.0932,142.6236,142.7477,31753.0
2020-11-11 12:00:00,161.13,161.19,161.0,161.03,18653.0,142.7654,142.8186,142.6502,142.6768,18653.0
2020-11-11 12:05:00,161.06,161.63,161.06,161.53,60402.0,142.7034,143.2084,142.7034,143.1198,60402.0
2020-11-11 12:10:00,161.49,161.6,161.41,161.56,9764.0,143.0844,143.1818,143.0135,143.1464,9764.0
2020-11-11 12:15:00,161.59,161.69,161.58,161.65,27148.0,143.173,143.2616,143.1641,143.2261,27148.0
2020-11-11 12:20:00,161.64,161.7,161.46,161.6,47543.0,143.2173,143.2704,143.0578,143.1818,47543.0
2020-11-11 12:25:00,161.61,161.68,161.54,161.65,12369.0,143.1907,143.2527,143.1287,143.2261,12369.0
2020-11-11 12:30:00,161.61,161.8,161.57,161.73,16143.0,143.1907,143.359,143.1553,143.297,16143.0
2020-11-11 12:35:00,161.7,161.78,161.55,161.71,18122.0,143.2704,143.3413,143.1375,143.2793,18122.0
2020-11-11 12:40:00,161.69,161.88,161.65,161.88,16748.0,143.2616,143.4299,143.2261,143.4299,16748.0
2020-11-11 12:45:00,161.87,162.03,161.86,161.95,14995.0,143.4211,143.5628,143.4122,143.4919,14995.0
2020-11-11 12:50:00,161.95,162.1,161.83,162.07,23799.0,143.4919,143.6248,143.3856,143.5983,23799.0
2020-11-11 12:55:00,162.06,162.13,161.96,162.05,19675.0,143.5894,143.6514,143.5008,143.5805,19675.0
2020-11-11 13:00:00,162.05,162.23,161.99,162.18,18608.0,143.5805,143.74,143.5274,143.6957,18608.0
2020-11-11 13:05:00,162.16,162.37,162.11,162.37,37028.0,143.678,143.8641,143.6337,143.8641,37028.0
2020-11-11 13:10:00,162.4,162.47,162.06,162.26,37160.0,143.8907,143.9527,143.5894,143.7666,37160.0
2020-11-11 13:15:00,162.27,162.57,162.26,162.53,37225.0,143.7755,144.0413,143.7666,144.0058,37225.0
2020-11-11 13:20:00,162.53,162.54,162.27,162.29,43344.0,144.0058,144.0147,143.7755,143.7932,43344.0
2020-11-11 13:25:00,162.31,162.33,161.94,161.95,13634.0,143.8109,143.8286,143.4831,143.4919,13634.0
2020-11-11 13:30:00,161.96,162.09,161.7,161.78,14469.0,143.5008,143.616,143.2704,143.3413,14469.0
2020-11-11 13:35:00,161.76,161.76,161.57,161.61,15828.0,143.3236,143.3236,143.1553,143.1907,15828.0
2020-11-11 13:40:00,161.63,161.7,161.56,161.7,10545.0,143.2084,143.2704,143.1464,143.2704,10545.0
2020-11-11 13:45:00,161.67,161.74,161.47,161.5,13504.0,143.2439,143.3059,143.0667,143.0932,13504.0
2020-11-11 13:50:00,161.53,161.53,161.3,161.36,8843.0,143.1198,143.1198,142.916,142.9692,8843.0
2020-11-11 13:55:00,161.38,161.43,161.19,161.27,9547.0,142.9869,143.0312,142.8186,142.8894,9547.0
2020-11-11 14:00:00,161.26,161.46,161.26,161.41,12774.0,142.8806,143.0578,142.8806,143.0135,12774.0
2020-11-11 14:05:00,161.39,161.53,161.39,161.45,8950.0,142.9958,143.1198,142.9958,143.0489,8950.0
2020-11-11 14:10:00,161.43,161.43,161.18,161.22,10998.0,143.0312,143.0312,142.8097,142.8451,10998.0
2020-11-11 14:15:00,161.19,161.22,161.03,161.08,11182.0,142.8186,142.8451,142.6768,142.7211,11182.0
2020-11-11 14:20:00,161.05,161.14,160.87,160.99,11535.0,142.6945,142.7743,142.535,142.6414,11535.0
2020-11-11 14:25:00,160.99,161.0,160.78,160.82,11123.0,142.6414,142.6502,142.4553,142.4907,11123.0
2020-11-11 14:30:00,160.84,161.02,160.82,160.94,15635.0,142.5085,142.6679,142.4907,142.5971,15635.0
2020-11-11 14:35:00,160.91,161.09,160.74,160.84,13873.0,142.5705,142.73,142.4199,142.5085,13873.0
2020-11-11 14:40:00,160.85,161.12,160.76,161.11,18698.0,142.5173,142.7565,142.4376,142.7477,18698.0
2020-11-11 14:45:00,161.11,161.11,160.68,160.76,23003.0,142.7477,142.7477,142.3667,142.4376,23003.0
2020-11-11 14:50:00,160.76,160.94,160.63,160.92,18045.0,142.4376,142.5971,142.3224,142.5793,18045.0
2020-11-11 14:55:00,160.9,160.95,160.73,160.75,10338.0,142.5616,142.6059,142.411,142.4287,10338.0
2020-11-11 15:00:00,160.78,161.09,160.77,161.0,13454.0,142.4553,142.73,142.4464,142.6502,13454.0
2020-11-11 15:05:00,160.98,161.28,160.95,161.28,24214.0,142.6325,142.8983,142.6059,142.8983,24214.0
2020-11-11 15:10:00,161.25,161.33,161.15,161.22,13304.0,142.8717,142.9426,142.7831,142.8451,13304.0
2020-11-11 15:15:00,161.22,161.29,161.0,161.07,15035.0,142.8451,142.9072,142.6502,142.7122,15035.0
2020-11-11 15:20:00,161.02,161.04,160.61,160.71,19201.0,142.6679,142.6857,142.3047,142.3933,19201.0
2020-11-11 15:25:00,160.7,160.71,160.35,160.38,21942.0,142.3844,142.3933,142.0743,142.1009,21942.0
2020-11-11 15:30:00,160.36,160.52,160.35,160.47,30072.0,142.0832,142.2249,142.0743,142.1806,30072.0
2020-11-11 15:35:00,160.46,160.52,160.28,160.41,30386.0,142.1718,142.2249,142.0123,142.1275,30386.0
2020-11-11 15:40:00,160.42,160.63,160.28,160.59,39959.0,142.1363,142.3224,142.0123,142.2869,39959.0
2020-11-11 15:45:00,160.49,160.61,160.4,160.45,40173.0,142.1983,142.3047,142.1186,142.1629,40173.0
2020-11-11 15:50:00,160.44,160.5,160.1,160.16,64124.0,142.154,142.2072,141.8528,141.906,64124.0
2020-11-11 15:55:00,160.18,160.18,159.67,159.7,178272.0,141.9237,141.9237,141.4718,141.4984,178272.0
2020-11-12 09:30:00,159.67,160.45,159.15,159.88,81701.0,141.4718,142.1629,141.0111,141.6579,81701.0
2020-11-12 09:35:00,159.83,160.9,159.72,160.9,44954.0,141.6136,142.5616,141.5161,142.5616,44954.0
2020-11-12 09:40:00,160.83,160.99,159.87,160.0,22457.0,142.4996,142.6414,141.649,141.7642,22457.0
2020-11-12 09:45:00,160.0,160.48,159.87,159.89,20037.0,141.7642,142.1895,141.649,141.6667,20037.0
2020-11-12 09:50:00,159.91,160.44,159.72,160.38,39642.0,141.6845,142.154,141.5161,142.1009,39642.0
2020-11-12 09:55:00,160.38,160.38,159.96,160.14,21055.0,142.1009,142.1009,141.7288,141.8882,21055.0
2020-11-12 10:00:00,160.14,160.45,159.96,160.15,36725.0,141.8882,142.1629,141.7288,141.8971,36725.0
2020-11-12 10:05:00,160.16,160.73,160.15,160.61,24110.0,141.906,142.411,141.8971,142.3047,24110.0
2020-11-12 10:10:00,160.61,160.92,160.5,160.75,19885.0,142.3047,142.5793,142.2072,142.4287,19885.0
2020-11-12 10:15:00,160.72,160.92,160.3,160.65,30457.0,142.4021,142.5793,142.03,142.3401,30457.0
2020-11-12 10:20:00,160.71,160.84,160.0,160.04,21893.0,142.3933,142.5085,141.7642,141.7996,21893.0
2020-11-12 10:25:00,160.11,160.34,159.86,160.13,10059.0,141.8617,142.0654,141.6402,141.8794,10059.0
2020-11-12 10:30:00,160.16,160.38,160.15,160.3,14536.0,141.906,142.1009,141.8971,142.03,14536.0
2020-11-12 10:35:00,160.3,160.53,160.27,160.43,12176.0,142.03,142.2338,142.0034,142.1452,12176.0
2020-11-12 10:40:00,160.5,160.67,160.29,160.52,7821.0,142.2072,142.3578,142.0211,142.2249,7821.0
2020-11-12 10:45:00,160.53,160.69,160.4,160.67,12625.0,142.2338,142.3756,142.1186,142.3578,12625.0
2020-11-12 10:50:00,160.7,160.87,160.58,160.84,28422.0,142.3844,142.535,142.2781,142.5085,28422.0
2020-11-12 10:55:00,160.81,160.87,160.65,160.68,27344.0,142.4819,142.535,142.3401,142.3667,27344.0
2020-11-12 11:00:00,160.64,160.64,160.08,160.25,15067.0,142.3313,142.3313,141.8351,141.9857,15067.0
2020-11-12 11:05:00,160.23,160.36,160.11,160.18,8594.0,141.968,142.0832,141.8617,141.9237,8594.0
2020-11-12 11:10:00,160.15,160.16,159.91,159.91,8516.0,141.8971,141.906,141.6845,141.6845,8516.0
2020-11-12 11:15:00,159.86,159.87,159.42,159.42,13465.0,141.6402,141.649,141.2503,141.2503,13465.0
2020-11-12 11:20:00,159.35,159.62,159.28,159.53,17629.0,141.1883,141.4275,141.1263,141.3478,17629.0
2020-11-12 11:25:00,159.55,159.61,159.47,159.54,9563.0,141.3655,141.4186,141.2946,141.3566,9563.0
2020-11-12 11:30:00,159.5,159.54,159.15,159.29,19371.0,141.3212,141.3566,141.0111,141.1351,19371.0
2020-11-12 11:35:00,159.3,159.61,159.3,159.43,17697.0,141.144,141.4186,141.144,141.2592,17697.0
2020-11-12 11:40:00,159.36,159.39,159.21,159.35,12867.0,141.1971,141.2237,141.0642,141.1883,12867.0
2020-11-12 11:45:00,159.32,159.53,159.29,159.36,16764.0,141.1617,141.3478,141.1351,141.1971,16764.0
2020-11-12 11:50:00,159.33,159.68,159.32,159.64,19673.0,141.1706,141.4807,141.1617,141.4452,19673.0
2020-11-12 11:55:00,159.67,159.8,159.65,159.66,12065.0,141.4718,141.587,141.4541,141.4629,12065.0
2020-11-12 12:00:00,159.62,159.9,159.62,159.83,12856.0,141.4275,141.6756,141.4275,141.6136,12856.0
2020-11-12 12:05:00,159.86,160.15,159.84,160.02,11988.0,141.6402,141.8971,141.6224,141.7819,11988.0
2020-11-12 12:10:00,159.99,160.02,159.8,159.9,13851.0,141.7553,141.7819,141.587,141.6756,13851.0
2020-11-12 12:15:00,159.91,160.0,159.8,159.85,13282.0,141.6845,141.7642,141.587,141.6313,13282.0
2020-11-12 12:20:00,159.84,159.99,159.84,159.88,11435.0,141.6224,141.7553,141.6224,141.6579,11435.0
2020-11-12 12:25:00,159.87,159.88,159.66,159.81,33758.0,141.649,141.6579,141.4629,141.5958,33758.0
2020-11-12 12:30:00,159.8,160.02,159.77,159.88,14931.0,141.587,141.7819,141.5604,141.6579,14931.0
2020-11-12 12:35:00,159.9,159.96,159.69,159.69,9302.0,141.6756,141.7288,141.4895,141.4895,9302.0
2020-11-12 12:40:00,159.61,159.61,159.25,159.54,9803.0,141.4186,141.4186,141.0997,141.3566,9803.0
2020-11-12 12:45:00,159.46,159.48,159.12,159.13,14252.0,141.2857,141.3035,140.9845,140.9934,14252.0
2020-11-12 12:50:00,159.17,159.31,158.88,159.31,19656.0,141.0288,141.1528,140.7718,141.1528,19656.0
2020-11-12 12:55:00,159.34,159.41,159.28,159.36,8716.0,141.1794,141.2414,141.1263,141.1971,8716.0
2020-11-12 13:00:00,159.38,159.38,159.14,159.15,9446.0,141.2149,141.2149,141.0022,141.0111,9446.0
2020-11-12 13:05:00,159.18,159.31,159.07,159.12,11049.0,141.0377,141.1528,140.9402,140.9845,11049.0
2020-11-12 13:10:00,159.11,159.23,158.8,159.23,12174.0,140.9756,141.082,140.701,141.082,12174.0
2020-11-12 13:15:00,159.24,159.27,159.05,159.25,21402.0,141.0908,141.1174,140.9225,141.0997,21402.0
2020-11-12 13:20:00,159.24,159.46,159.11,159.12,14216.0,141.0908,141.2857,140.9756,140.9845,14216.0
2020-11-12 13:25:00,159.1,159.32,158.64,158.99,35866.0,140.9668,141.1617,140.5592,140.8693,35866.0
2020-11-12 13:30:00,158.9,159.37,158.87,159.34,16686.0,140.7896,141.206,140.763,141.1794,16686.0
2020-11-12 13:35:00,159.36,159.72,159.34,159.69,22551.0,141.1971,141.5161,141.1794,141.4895,22551.0
2020-11-12 13:40:00,159.69,159.83,159.64,159.77,16014.0,141.4895,141.6136,141.4452,141.5604,16014.0
2020-11-12 13:45:00,159.77,159.82,159.58,159.67,10276.0,141.5604,141.6047,141.3921,141.4718,10276.0
2020-11-12 13:50:00,159.71,159.99,159.69,159.95,12788.0,141.5072,141.7553,141.4895,141.7199,12788.0
2020-11-12 13:55:00,159.98,160.19,159.86,160.18,16920.0,141.7465,141.9325,141.6402,141.9237,16920.0
2020-11-12 14:00:00,160.13,160.3,160.01,160.11,14466.0,141.8794,142.03,141.7731,141.8617,14466.0
2020-11-12 14:05:00,160.16,160.17,159.8,159.82,10379.0,141.906,141.9148,141.587,141.6047,10379.0
2020-11-12 14:10:00,159.8,160.11,159.78,160.09,29117.0,141.587,141.8617,141.5693,141.8439,29117.0
2020-11-12 14:15:00,160.08,160.44,160.06,160.34,22860.0,141.8351,142.154,141.8174,142.0654,22860.0
2020-11-12 14:20:00,160.3,160.31,159.99,160.0,12970.0,142.03,142.0389,141.7553,141.7642,12970.0
2020-11-12 14:25:00,159.98,160.16,159.98,160.05,8764.0,141.7465,141.906,141.7465,141.8085,8764.0
2020-11-12 14:30:00,160.02,160.17,159.89,160.06,9062.0,141.7819,141.9148,141.6667,141.8174,9062.0
2020-11-12 14:35:00,160.1,160.14,159.83,159.92,7496.0,141.8528,141.8882,141.6136,141.6933,7496.0
2020-11-12 14:40:00,159.9,159.93,159.53,159.54,17694.0,141.6756,141.7022,141.3478,141.3566,17694.0
2020-11-12 14:45:00,159.51,159.79,159.48,159.72,8358.0,141.33,141.5781,141.3035,141.5161,8358.0
2020-11-12 14:50:00,159.79,159.81,159.41,159.63,20569.0,141.5781,141.5958,141.2414,141.4364,20569.0
2020-11-12 14:55:00,159.57,159.6,159.36,159.39,12670.0,141.3832,141.4098,141.1971,141.2237,12670.0
2020-11-12 15:00:00,159.43,159.5,159.23,159.3,12562.0,141.2592,141.3212,141.082,141.144,12562.0
2020-11-12 15:05:00,159.36,159.5,159.27,159.48,18864.0,141.1971,141.3212,141.1174,141.3035,18864.0
2020-11-12 15:10:00,159.5,159.69,159.35,159.61,15896.0,141.3212,141.4895,141.1883,141.4186,15896.0
2020-11-12 15:15:00,159.52,159.78,159.46,159.62,17044.0,141.3389,141.5693,141.2857,141.4275,17044.0
2020-11-12 15:20:00,159.61,159.66,159.35,159.46,33674.0,141.4186,141.4629,141.1883,141.2857,33674.0
2020-11-12 15:25:00,159.46,159.61,159.16,159.16,23134.0,141.2857,141.4186,141.0199,141.0199,23134.0
2020-11-12 15:30:00,159.16,159.2,158.93,159.0,51528.0,141.0199,141.0554,140.8161,140.8782,51528.0
2020-11-12 15:35:00,158.98,159.44,158.9,159.44,24509.0,140.8604,141.268,140.7896,141.268,24509.0
2020-11-12 15:40:00,159.4,159.56,159.33,159.41,19856.0,141.2326,141.3743,141.1706,141.2414,19856.0
2020-11-12 15:45:00,159.42,159.45,159.12,159.42,32258.0,141.2503,141.2769,140.9845,141.2503,32258.0
2020-11-12 15:50:00,159.43,159.75,159.2,159.36,62424.0,141.2592,141.5427,141.0554,141.1971,62424.0
2020-11-12 15:55:00,159.37,159.66,159.34,159.47,172782.0,141.206,141.4629,141.1794,141.2946,172782.0
2020-11-13 09:30:00,160.99,161.53,160.6,161.5,88536.0,142.6414,143.1198,142.2958,143.0932,88536.0
2020-11-13 09:35:00,161.47,161.64,161.15,161.18,32036.0,143.0667,143.2173,142.7831,142.8097,32036.0
2020-11-13 09:40:00,161.18,161.46,160.8,160.82,19486.0,142.8097,143.0578,142.473,142.4907,19486.0
2020-11-13 09:45:00,160.82,161.23,160.78,160.78,22313.0,142.4907,142.854,142.4553,142.4553,22313.0
2020-11-13 09:50:00,160.83,161.02,160.76,160.9,27752.0,142.4996,142.6679,142.4376,142.5616,27752.0
2020-11-13 09:55:00,160.96,161.1,160.78,161.04,31783.0,142.6148,142.7388,142.4553,142.6857,31783.0
2020-11-13 10:00:00,161.08,161.39,161.02,161.38,19235.0,142.7211,142.9958,142.6679,142.9869,19235.0
2020-11-13 10:05:00,161.31,161.51,161.1,161.45,20339.0,142.9249,143.1021,142.7388,143.0489,20339.0
2020-11-13 10:10:00,161.45,161.55,161.18,161.55,17260.0,143.0489,143.1375,142.8097,143.1375,17260.0
2020-11-13 10:15:00,161.5,161.8,161.45,161.55,19995.0,143.0932,143.359,143.0489,143.1375,19995.0
2020-11-13 10:20:00,161.54,161.54,161.27,161.27,10095.0,143.1287,143.1287,142.8894,142.8894,10095.0
2020-11-13 10:25:00,161.3,161.56,161.11,161.56,15563.0,142.916,143.1464,142.7477,143.1464,15563.0
2020-11-13 10:30:00,161.59,161.81,161.43,161.69,12871.0,143.173,143.3679,143.0312,143.2616,12871.0
2020-11-13 10:35:00,161.67,161.78,161.47,161.51,30583.0,143.2439,143.3413,143.0667,143.1021,30583.0
2020-11-13 10:40:00,161.51,161.75,161.26,161.69,21059.0,143.1021,143.3147,142.8806,143.2616,21059.0
2020-11-13 10:45:00,161.71,162.12,161.7,161.91,20138.0,143.2793,143.6426,143.2704,143.4565,20138.0
2020-11-13 10:50:00,161.9,161.92,161.21,161.58,12674.0,143.4476,143.4654,142.8363,143.1641,12674.0
2020-11-13 10:55:00,161.61,161.82,161.42,161.8,30556.0,143.1907,143.3768,143.0224,143.359,30556.0
2020-11-13 11:00:00,161.79,161.86,161.6,161.85,11894.0,143.3502,143.4122,143.1818,143.4033,11894.0
2020-11-13 11:05:00,161.88,162.25,161.88,161.96,20601.0,143.4299,143.7578,143.4299,143.5008,20601.0
2020-11-13 11:10:00,161.9,161.94,161.63,161.63,19014.0,143.4476,143.4831,143.2084,143.2084,19014.0
2020-11-13 11:15:00,161.64,161.9,161.6,161.81,13009.0,143.2173,143.4476,143.1818,143.3679,13009.0
2020-11-13 11:20:00,161.78,162.18,161.78,162.14,29578.0,143.3413,143.6957,143.3413,143.6603,29578.0
2020-11-13 11:25:00,162.13,162.15,161.81,161.89,13859.0,143.6514,143.6692,143.3679,143.4388,13859.0
2020-11-13 11:30:00,161.89,162.0,161.64,161.78,11820.0,143.4388,143.5362,143.2173,143.3413,11820.0
2020-11-13 11:35:00,161.75,162.15,161.75,161.99,19490.0,143.3147,143.6692,143.3147,143.5274,19490.0
2020-11-13 11:40:00,162.0,162.23,161.94,162.02,25913.0,143.5362,143.74,143.4831,143.554,25913.0
2020-11-13 11:45:00,161.97,162.14,161.87,162.1,16158.0,143.5097,143.6603,143.4211,143.6248,16158.0
2020-11-13 11:50:00,162.07,162.16,161.96,162.08,13644.0,143.5983,143.678,143.5008,143.6071,13644.0
2020-11-13 11:55:00,162.1,162.19,162.0,162.02,10565.0,143.6248,143.7046,143.5362,143.554,10565.0
2020-11-13 12:00:00,162.02,162.21,161.86,162.12,14179.0,143.554,143.7223,143.4122,143.6426,14179.0
2020-11-13 12:05:00,162.16,162.31,162.07,162.3,15255.0,143.678,143.8109,143.5983,143.8021,15255.0
2020-11-13 12:10:00,162.31,162.31,162.08,162.16,14543.0,143.8109,143.8109,143.6071,143.678,14543.0
2020-11-13 12:15:00,162.18,162.18,161.94,161.94,15648.0,143.6957,143.6957,143.4831,143.4831,15648.0
2020-11-13 12:20:00,161.93,162.07,161.9,161.93,15840.0,143.4742,143.5983,143.4476,143.4742,15840.0
2020-11-13 12:25:00,161.92,162.08,161.91,162.05,22012.0,143.4654,143.6071,143.4565,143.5805,22012.0
2020-11-13 12:30:00,162.08,162.25,162.06,162.21,20245.0,143.6071,143.7578,143.5894,143.7223,20245.0
2020-11-13 12:35:00,162.22,162.64,162.2,162.48,34177.0,143.7312,144.1033,143.7135,143.9615,34177.0
2020-11-13 12:40:00,162.51,162.67,162.51,162.55,20143.0,143.9881,144.1299,143.9881,144.0236,20143.0
2020-11-13 12:45:00,162.52,162.88,162.5,162.87,28218.0,143.997,144.3159,143.9793,144.3071,28218.0
2020-11-13 12:50:00,162.85,163.14,162.51,162.51,29157.0,144.2894,144.5463,143.9881,143.9881,29157.0
2020-11-13 12:55:00,162.54,162.61,162.41,162.56,16107.0,144.0147,144.0767,143.8995,144.0324,16107.0
2020-11-13 13:00:00,162.58,162.65,162.27,162.34,21309.0,144.0501,144.1122,143.7755,143.8375,21309.0
2020-11-13 13:05:00,162.38,162.38,162.21,162.26,15092.0,143.8729,143.8729,143.7223,143.7666,15092.0
2020-11-13 13:10:00,162.24,162.4,162.14,162.2,9953.0,143.7489,143.8907,143.6603,143.7135,9953.0
2020-11-13 13:15:00,162.19,162.44,162.15,162.35,18273.0,143.7046,143.9261,143.6692,143.8464,18273.0
2020-11-13 13:20:00,162.37,162.6,162.33,162.58,11595.0,143.8641,144.0679,143.8286,144.0501,11595.0
2020-11-13 13:25:00,162.6,162.81,162.54,162.72,13606.0,144.0679,144.2539,144.0147,144.1742,13606.0
2020-11-13 13:30:00,162.75,162.76,162.42,162.58,8138.0,144.2008,144.2096,143.9084,144.0501,8138.0
2020-11-13 13:35:00,162.55,162.7,162.48,162.69,10933.0,144.0236,144.1565,143.9615,144.1476,10933.0
2020-11-13 13:40:00,162.62,162.8,162.53,162.74,11228.0,144.0856,144.2451,144.0058,144.1919,11228.0
2020-11-13 13:45:00,162.72,163.2,162.67,163.04,45916.0,144.1742,144.5995,144.1299,144.4577,45916.0
2020-11-13 13:50:00,163.04,163.08,162.81,162.91,16554.0,144.4577,144.4932,144.2539,144.3425,16554.0
2020-11-13 13:55:00,162.89,162.99,162.79,162.81,15979.0,144.3248,144.4134,144.2362,144.2539,15979.0
2020-11-13 14:00:00,162.79,162.96,162.6,162.64,18166.0,144.2362,144.3868,144.0679,144.1033,18166.0
2020-11-13 14:05:00,162.69,162.88,162.67,162.74,12981.0,144.1476,144.3159,144.1299,144.1919,12981.0
2020-11-13 14:10:00,162.74,162.77,162.6,162.74,8765.0,144.1919,144.2185,144.0679,144.1919,8765.0
2020-11-13 14:15:00,162.73,162.76,162.52,162.76,18045.0,144.183,144.2096,143.997,144.2096,18045.0
2020-11-13 14:20:00,162.77,163.21,162.77,163.16,27422.0,144.2185,144.6083,144.2185,144.564,27422.0
2020-11-13 14:25:00,163.14,163.24,163.05,163.2,20462.0,144.5463,144.6349,144.4666,144.5995,20462.0
2020-11-13 14:30:00,163.21,163.25,163.06,163.11,24048.0,144.6083,144.6438,144.4754,144.5197,24048.0
2020-11-13 14:35:00,163.11,163.23,162.95,163.06,15908.0,144.5197,144.6261,144.378,144.4754,15908.0
2020-11-13 14:40:00,163.06,163.08,162.89,162.9,14847.0,144.4754,144.4932,144.3248,144.3337,14847.0
2020-11-13 14:45:00,162.92,162.96,162.8,162.87,16287.0,144.3514,144.3868,144.2451,144.3071,16287.0
2020-11-13 14:50:00,162.85,163.12,162.83,163.08,18062.0,144.2894,144.5286,144.2716,144.4932,18062.0
2020-11-13 14:55:00,163.08,163.45,163.07,163.34,37371.0,144.4932,144.821,144.4843,144.7235,37371.0
2020-11-13 15:00:00,163.33,163.33,162.91,162.96,21055.0,144.7147,144.7147,144.3425,144.3868,21055.0
2020-11-13 15:05:00,163.01,163.01,162.86,162.9,11234.0,144.4311,144.4311,144.2982,144.3337,11234.0
2020-11-13 15:10:00,162.92,162.92,162.7,162.92,16381.0,144.3514,144.3514,144.1565,144.3514,16381.0
2020-11-13 15:15:00,162.92,162.99,162.72,162.78,12963.0,144.3514,144.4134,144.1742,144.2273,12963.0
2020-11-13 15:20:00,162.77,162.86,162.71,162.78,13875.0,144.2185,144.2982,144.1653,144.2273,13875.0
2020-11-13 15:25:00,162.8,162.84,162.73,162.77,23255.0,144.2451,144.2805,144.183,144.2185,23255.0
2020-11-13 15:30:00,162.78,163.25,162.78,163.02,54807.0,144.2273,144.6438,144.2273,144.44,54807.0
2020-11-13 15:35:00,163.03,163.07,162.82,162.97,42066.0,144.4489,144.4843,144.2628,144.3957,42066.0
2020-11-13 15:40:00,162.98,163.31,162.96,163.2,45479.0,144.4046,144.6969,144.3868,144.5995,45479.0
2020-11-13 15:45:00,163.22,163.3,163.04,163.18,55996.0,144.6172,144.6881,144.4577,144.5818,55996.0
2020-11-13 15:50:00,163.21,163.27,162.76,162.76,51337.0,144.6083,144.6615,144.2096,144.2096,51337.0
2020-11-13 15:55:00,162.76,162.99,162.73,162.92,117577.0,144.2096,144.4134,144.183,144.3514,117577.0
2020-11-16 09:30:00,165.18,165.18,163.47,163.56,217691.0,146.3538,146.3538,144.8387,144.9184,217691.0
2020-11-16 09:35:00,163.56,164.85,163.45,164.3,90789.0,144.9184,146.0614,144.821,145.5741,90789.0
2020-11-16 09:40:00,164.24,165.6,164.17,164.28,107799.0,145.5209,146.7259,145.4589,145.5564,107799.0
2020-11-16 09:45:00,164.21,164.52,163.67,163.71,71365.0,145.4944,145.769,145.0159,145.0514,71365.0
2020-11-16 09:50:00,163.67,163.85,163.4,163.48,71243.0,145.0159,145.1754,144.7767,144.8476,71243.0
2020-11-16 09:55:00,163.5,164.11,163.35,163.83,51437.0,144.8653,145.4058,144.7324,145.1577,51437.0
2020-11-16 10:00:00,163.86,164.57,163.85,164.57,75654.0,145.1843,145.8133,145.1754,145.8133,75654.0
2020-11-16 10:05:00,164.58,164.95,164.14,164.18,54420.0,145.8222,146.15,145.4323,145.4678,54420.0
2020-11-16 10:10:00,164.18,164.57,164.06,164.4,59036.0,145.4678,145.8133,145.3615,145.6627,59036.0
2020-11-16 10:15:00,164.41,164.41,163.98,164.25,25947.0,145.6716,145.6716,145.2906,145.5298,25947.0
2020-11-16 10:20:00,164.25,164.27,163.9,164.02,44304.0,145.5298,145.5475,145.2197,145.326,44304.0
2020-11-16 10:25:00,164.07,164.33,164.05,164.19,37168.0,145.3703,145.6007,145.3526,145.4766,37168.0
2020-11-16 10:30:00,164.15,164.36,164.1,164.17,26087.0,145.4412,145.6273,145.3969,145.4589,26087.0
2020-11-16 10:35:00,164.2,164.74,164.15,164.63,41775.0,145.4855,145.964,145.4412,145.8665,41775.0
2020-11-16 10:40:00,164.62,164.7,164.19,164.25,25433.0,145.8576,145.9285,145.4766,145.5298,25433.0
2020-11-16 10:45:00,164.29,164.33,163.76,163.96,40577.0,145.5652,145.6007,145.0957,145.2729,40577.0
2020-11-16 10:50:00,163.98,164.1,163.86,164.08,49653.0,145.2906,145.3969,145.1843,145.3792,49653.0
2020-11-16 10:55:00,164.08,164.55,164.04,164.55,36262.0,145.3792,145.7956,145.3437,145.7956,36262.0
2020-11-16 11:00:00,164.56,164.93,164.46,164.91,33167.0,145.8045,146.1323,145.7159,146.1146,33167.0
2020-11-16 11:05:00,164.91,165.4,164.84,165.4,45015.0,146.1146,146.5487,146.0526,146.5487,45015.0
2020-11-16 11:10:00,165.4,165.61,165.34,165.5,38435.0,146.5487,146.7348,146.4956,146.6373,38435.0
2020-11-16 11:15:00,165.53,165.65,165.43,165.48,42379.0,146.6639,146.7702,146.5753,146.6196,42379.0
2020-11-16 11:20:00,165.42,165.69,165.27,165.27,41270.0,146.5665,146.8057,146.4336,146.4336,41270.0
2020-11-16 11:25:00,165.22,165.3,165.06,165.12,16795.0,146.3893,146.4601,146.2475,146.3006,16795.0
2020-11-16 11:30:00,165.11,165.21,164.91,165.02,58211.0,146.2918,146.3804,146.1146,146.212,58211.0
2020-11-16 11:35:00,165.03,165.09,164.85,165.05,22414.0,146.2209,146.2741,146.0614,146.2386,22414.0
2020-11-16 11:40:00,165.01,165.18,164.9,165.16,23228.0,146.2032,146.3538,146.1057,146.3361,23228.0
2020-11-16 11:45:00,165.15,165.22,164.89,164.92,13574.0,146.3272,146.3893,146.0969,146.1234,13574.0
2020-11-16 11:50:00,164.89,164.95,164.63,164.7,23295.0,146.0969,146.15,145.8665,145.9285,23295.0
2020-11-16 11:55:00,164.73,164.93,164.51,164.84,30018.0,145.9551,146.1323,145.7602,146.0526,30018.0
2020-11-16 12:00:00,164.83,165.09,164.83,165.02,43566.0,146.0437,146.2741,146.0437,146.212,43566.0
2020-11-16 12:05:00,164.99,165.2,164.87,165.17,19601.0,146.1855,146.3715,146.0791,146.3449,19601.0
2020-11-16 12:10:00,165.2,165.42,165.07,165.15,28383.0,146.3715,146.5665,146.2563,146.3272,28383.0
2020-11-16 12:15:00,165.15,165.15,165.02,165.08,11151.0,146.3272,146.3272,146.212,146.2652,11151.0
2020-11-16 12:20:00,165.13,165.16,164.91,165.07,34283.0,146.3095,146.3361,146.1146,146.2563,34283.0
2020-11-16 12:25:00,165.09,165.37,165.08,165.29,16080.0,146.2741,146.5222,146.2652,146.4513,16080.0
2020-11-16 12:30:00,165.28,165.32,165.17,165.18,17062.0,146.4424,146.4779,146.3449,146.3538,17062.0
2020-11-16 12:35:00,165.16,165.29,165.06,165.29,11362.0,146.3361,146.4513,146.2475,146.4513,11362.0
2020-11-16 12:40:00,165.28,165.32,165.15,165.15,17659.0,146.4424,146.4779,146.3272,146.3272,17659.0
2020-11-16 12:45:00,165.17,165.75,165.01,165.55,174513.0,146.3449,146.8588,146.2032,146.6816,174513.0
2020-11-16 12:50:00,165.56,165.94,165.56,165.68,52774.0,146.6905,147.0272,146.6905,146.7968,52774.0
2020-11-16 12:55:00,165.7,165.95,165.62,165.81,29972.0,146.8145,147.0361,146.7437,146.912,29972.0
2020-11-16 13:00:00,165.81,165.83,165.55,165.8,45211.0,146.912,146.9297,146.6816,146.9031,45211.0
2020-11-16 13:05:00,165.8,165.99,165.74,165.88,34004.0,146.9031,147.0715,146.85,146.974,34004.0
2020-11-16 13:10:00,165.89,165.93,165.71,165.83,31928.0,146.9829,147.0183,146.8234,146.9297,31928.0
2020-11-16 13:15:00,165.84,165.95,165.81,165.87,17083.0,146.9386,147.0361,146.912,146.9652,17083.0
2020-11-16 13:20:00,165.87,165.95,165.75,165.94,36457.0,146.9652,147.0361,146.8588,147.0272,36457.0
2020-11-16 13:25:00,165.93,165.97,165.58,165.58,16140.0,147.0183,147.0538,146.7082,146.7082,16140.0
2020-11-16 13:30:00,165.6,165.61,165.38,165.52,22852.0,146.7259,146.7348,146.531,146.6551,22852.0
2020-11-16 13:35:00,165.52,165.77,165.38,165.38,65330.0,146.6551,146.8766,146.531,146.531,65330.0
2020-11-16 13:40:00,165.38,165.39,164.97,164.97,43432.0,146.531,146.5399,146.1677,146.1677,43432.0
2020-11-16 13:45:00,164.99,164.99,164.72,164.91,26299.0,146.1855,146.1855,145.9462,146.1146,26299.0
2020-11-16 13:50:00,164.92,165.11,164.91,165.08,25215.0,146.1234,146.2918,146.1146,146.2652,25215.0
2020-11-16 13:55:00,165.06,165.21,164.87,164.87,30571.0,146.2475,146.3804,146.0791,146.0791,30571.0
2020-11-16 14:00:00,164.87,164.94,164.73,164.78,22370.0,146.0791,146.1412,145.9551,145.9994,22370.0
2020-11-16 14:05:00,164.78,164.94,164.77,164.8,36137.0,145.9994,146.1412,145.9905,146.0171,36137.0
2020-11-16 14:10:00,164.77,164.86,164.54,164.6,34903.0,145.9905,146.0703,145.7868,145.8399,34903.0
2020-11-16 14:15:00,164.58,164.75,164.56,164.7,33302.0,145.8222,145.9728,145.8045,145.9285,33302.0
2020-11-16 14:20:00,164.7,165.03,164.7,165.0,13720.0,145.9285,146.2209,145.9285,146.1943,13720.0
2020-11-16 14:25:00,164.96,165.17,164.96,165.08,26533.0,146.1589,146.3449,146.1589,146.2652,26533.0
2020-11-16 14:30:00,165.08,165.21,165.05,165.11,16038.0,146.2652,146.3804,146.2386,146.2918,16038.0
2020-11-16 14:35:00,165.08,165.1,164.9,165.02,17516.0,146.2652,146.2829,146.1057,146.212,17516.0
2020-11-16 14:40:00,165.04,165.23,165.03,165.18,29967.0,146.2298,146.3981,146.2209,146.3538,29967.0
2020-11-16 14:45:00,165.23,165.4,165.2,165.31,17706.0,146.3981,146.5487,146.3715,146.469,17706.0
2020-11-16 14:50:00,165.28,165.43,165.26,165.36,17424.0,146.4424,146.5753,146.4247,146.5133,17424.0
2020-11-16 14:55:00,165.34,165.35,165.13,165.2,21389.0,146.4956,146.5044,146.3095,146.3715,21389.0
2020-11-16 15:00:00,165.18,165.28,165.04,165.13,29159.0,146.3538,146.4424,146.2298,146.3095,29159.0
2020-11-16 15:05:00,165.12,165.34,165.05,165.34,26364.0,146.3006,146.4956,146.2386,146.4956,26364.0
2020-11-16 15:10:00,165.34,165.44,165.24,165.25,24597.0,146.4956,146.5842,146.407,146.4158,24597.0
2020-11-16 15:15:00,165.25,165.73,165.23,165.66,29268.0,146.4158,146.8411,146.3981,146.7791,29268.0
2020-11-16 15:20:00,165.63,165.7,165.32,165.34,35336.0,146.7525,146.8145,146.4779,146.4956,35336.0
2020-11-16 15:25:00,165.34,165.49,165.08,165.23,35117.0,146.4956,146.6285,146.2652,146.3981,35117.0
2020-11-16 15:30:00,165.24,165.42,165.16,165.18,32075.0,146.407,146.5665,146.3361,146.3538,32075.0
2020-11-16 15:35:00,165.18,165.2,164.88,165.04,52388.0,146.3538,146.3715,146.088,146.2298,52388.0
2020-11-16 15:40:00,165.04,165.3,165.02,165.2,45236.0,146.2298,146.4601,146.212,146.3715,45236.0
2020-11-16 15:45:00,165.15,165.23,165.03,165.09,60988.0,146.3272,146.3981,146.2209,146.2741,60988.0
2020-11-16 15:50:00,165.07,165.24,164.92,165.05,109445.0,146.2563,146.407,146.1234,146.2386,109445.0
2020-11-16 15:55:00,165.07,165.24,164.81,165.24,236658.0,146.2563,146.407,146.026,146.407,236658.0
2020-11-17 09:30:00,164.0,164.38,163.27,163.44,172858.0,145.9143,146.2524,145.2648,145.4161,172858.0
2020-11-17 09:35:00,163.41,163.44,161.7,161.79,116229.0,145.3894,145.4161,143.868,143.9481,116229.0
2020-11-17 09:40:00,161.8,162.17,160.59,160.84,99797.0,143.957,144.2862,142.8804,143.1028,99797.0
2020-11-17 09:45:00,160.86,161.2,160.51,161.12,94799.0,143.1206,143.4231,142.8092,143.3519,94799.0
2020-11-17 09:50:00,161.07,161.7,161.02,161.59,79137.0,143.3075,143.868,143.263,143.7701,79137.0
2020-11-17 09:55:00,161.61,161.61,161.24,161.54,62659.0,143.7879,143.7879,143.4587,143.7256,62659.0
2020-11-17 10:00:00,161.53,162.62,161.41,162.17,72789.0,143.7167,144.6865,143.61,144.2862,72789.0
2020-11-17 10:05:00,162.09,162.34,161.88,162.14,55856.0,144.215,144.4374,144.0281,144.2595,55856.0
2020-11-17 10:10:00,162.17,162.58,161.7,162.35,56893.0,144.2862,144.6509,143.868,144.4463,56893.0
2020-11-17 10:15:00,162.35,162.96,162.27,162.89,45865.0,144.4463,144.989,144.3751,144.9268,45865.0
2020-11-17 10:20:00,162.88,162.99,162.34,162.55,41803.0,144.9179,145.0157,144.4374,144.6242,41803.0
2020-11-17 10:25:00,162.6,162.6,162.22,162.46,38415.0,144.6687,144.6687,144.3306,144.5442,38415.0
2020-11-17 10:30:00,162.46,162.68,162.31,162.4,33300.0,144.5442,144.7399,144.4107,144.4908,33300.0
2020-11-17 10:35:00,162.4,162.71,162.39,162.61,27694.0,144.4908,144.7666,144.4819,144.6776,27694.0
2020-11-17 10:40:00,162.59,162.71,162.31,162.42,25686.0,144.6598,144.7666,144.4107,144.5086,25686.0
2020-11-17 10:45:00,162.42,162.88,162.13,162.8,46247.0,144.5086,144.9179,144.2506,144.8467,46247.0
2020-11-17 10:50:00,162.78,162.95,162.63,162.9,38990.0,144.8289,144.9801,144.6954,144.9357,38990.0
2020-11-17 10:55:00,162.91,162.95,162.78,162.88,37585.0,144.9445,144.9801,144.8289,144.9179,37585.0
2020-11-17 11:00:00,162.91,163.13,162.81,162.93,36667.0,144.9445,145.1403,144.8556,144.9623,36667.0
2020-11-17 11:05:00,162.91,163.52,162.91,163.27,60533.0,144.9445,145.4873,144.9445,145.2648,60533.0
2020-11-17 11:10:00,163.28,163.29,162.89,163.2,31681.0,145.2737,145.2826,144.9268,145.2026,31681.0
2020-11-17 11:15:00,163.18,163.33,162.9,163.07,28624.0,145.1848,145.3182,144.9357,145.0869,28624.0
2020-11-17 11:20:00,163.05,163.14,163.0,163.06,28963.0,145.0691,145.1492,145.0246,145.078,28963.0
2020-11-17 11:25:00,163.04,163.06,162.61,162.81,51318.0,145.0602,145.078,144.6776,144.8556,51318.0
2020-11-17 11:30:00,162.73,163.21,162.67,163.15,43045.0,144.7844,145.2115,144.731,145.1581,43045.0
2020-11-17 11:35:00,163.13,163.26,162.92,162.98,29948.0,145.1403,145.256,144.9534,145.0068,29948.0
2020-11-17 11:40:00,162.97,163.3,162.93,163.16,31499.0,144.9979,145.2915,144.9623,145.167,31499.0
2020-11-17 11:45:00,163.17,163.27,163.17,163.25,23395.0,145.1759,145.2648,145.1759,145.2471,23395.0
2020-11-17 11:50:00,163.24,163.24,162.93,163.07,24819.0,145.2382,145.2382,144.9623,145.0869,24819.0
2020-11-17 11:55:00,163.07,163.11,162.65,162.67,33539.0,145.0869,145.1225,144.7132,144.731,33539.0
2020-11-17 12:00:00,162.65,163.06,162.65,163.06,28912.0,144.7132,145.078,144.7132,145.078,28912.0
2020-11-17 12:05:00,163.03,163.11,162.94,163.05,42136.0,145.0513,145.1225,144.9712,145.0691,42136.0
2020-11-17 12:10:00,163.06,163.32,162.97,163.32,29024.0,145.078,145.3093,144.9979,145.3093,29024.0
2020-11-17 12:15:00,163.34,163.64,163.14,163.17,42909.0,145.3271,145.594,145.1492,145.1759,42909.0
2020-11-17 12:20:00,163.17,163.31,162.8,163.16,45213.0,145.1759,145.3004,144.8467,145.167,45213.0
2020-11-17 12:25:00,163.15,163.62,163.09,163.36,37875.0,145.1581,145.5763,145.1047,145.3449,37875.0
2020-11-17 12:30:00,163.46,163.65,163.34,163.61,30162.0,145.4339,145.6029,145.3271,145.5674,30162.0
2020-11-17 12:35:00,163.65,163.86,163.57,163.78,23146.0,145.6029,145.7898,145.5318,145.7186,23146.0
2020-11-17 12:40:00,163.77,163.78,163.23,163.4,49401.0,145.7097,145.7186,145.2293,145.3805,49401.0
2020-11-17 12:45:00,163.39,163.52,163.28,163.46,30585.0,145.3716,145.4873,145.2737,145.4339,30585.0
2020-11-17 12:50:00,163.42,163.53,163.39,163.44,26271.0,145.3983,145.4962,145.3716,145.4161,26271.0
2020-11-17 12:55:00,163.48,163.54,163.43,163.49,21016.0,145.4517,145.5051,145.4072,145.4606,21016.0
2020-11-17 13:00:00,163.49,163.91,163.42,163.88,21420.0,145.4606,145.8343,145.3983,145.8076,21420.0
2020-11-17 13:05:00,163.88,163.95,163.73,163.91,24294.0,145.8076,145.8699,145.6741,145.8343,24294.0
2020-11-17 13:10:00,163.93,164.07,163.83,163.95,38239.0,145.8521,145.9766,145.7631,145.8699,38239.0
2020-11-17 13:15:00,163.95,163.98,163.75,163.8,27912.0,145.8699,145.8965,145.6919,145.7364,27912.0
2020-11-17 13:20:00,163.79,163.89,163.64,163.84,18944.0,145.7275,145.8165,145.594,145.772,18944.0
2020-11-17 13:25:00,163.83,164.03,163.83,164.03,33449.0,145.7631,145.941,145.7631,145.941,33449.0
2020-11-17 13:30:00,164.02,164.3,164.01,164.06,57267.0,145.9321,146.1813,145.9232,145.9677,57267.0
2020-11-17 13:35:00,164.02,164.29,163.8,164.27,39771.0,145.9321,146.1724,145.7364,146.1546,39771.0
2020-11-17 13:40:00,164.28,164.28,163.94,163.94,31942.0,146.1635,146.1635,145.861,145.861,31942.0
2020-11-17 13:45:00,163.97,164.0,163.77,163.93,35139.0,145.8877,145.9143,145.7097,145.8521,35139.0
2020-11-17 13:50:00,163.95,163.95,163.52,163.62,48958.0,145.8699,145.8699,145.4873,145.5763,48958.0
2020-11-17 13:55:00,163.62,163.71,163.56,163.66,17878.0,145.5763,145.6563,145.5229,145.6118,17878.0
2020-11-17 14:00:00,163.66,163.83,163.61,163.78,46259.0,145.6118,145.7631,145.5674,145.7186,46259.0
2020-11-17 14:05:00,163.8,164.05,163.8,164.03,25378.0,145.7364,145.9588,145.7364,145.941,25378.0
2020-11-17 14:10:00,164.03,164.26,163.8,164.26,22954.0,145.941,146.1457,145.7364,146.1457,22954.0
2020-11-17 14:15:00,164.23,164.44,164.23,164.38,42214.0,146.119,146.3058,146.119,146.2524,42214.0
2020-11-17 14:20:00,164.35,164.4,164.23,164.38,46386.0,146.2257,146.2702,146.119,146.2524,46386.0
2020-11-17 14:25:00,164.35,164.48,164.16,164.24,38089.0,146.2257,146.3414,146.0567,146.1279,38089.0
2020-11-17 14:30:00,164.24,164.44,164.23,164.37,22259.0,146.1279,146.3058,146.119,146.2435,22259.0
2020-11-17 14:35:00,164.39,164.69,164.39,164.63,57293.0,146.2613,146.5283,146.2613,146.4749,57293.0
2020-11-17 14:40:00,164.63,164.71,164.21,164.4,74968.0,146.4749,146.546,146.1012,146.2702,74968.0
2020-11-17 14:45:00,164.39,164.55,164.33,164.46,29637.0,146.2613,146.4037,146.208,146.3236,29637.0
2020-11-17 14:50:00,164.46,164.46,164.17,164.22,33142.0,146.3236,146.3236,146.0656,146.1101,33142.0
2020-11-17 14:55:00,164.22,164.26,164.03,164.09,42842.0,146.1101,146.1457,145.941,145.9944,42842.0
2020-11-17 15:00:00,164.08,164.09,163.84,163.84,38747.0,145.9855,145.9944,145.772,145.772,38747.0
2020-11-17 15:05:00,163.82,164.06,163.82,163.99,42362.0,145.7542,145.9677,145.7542,145.9054,42362.0
2020-11-17 15:10:00,164.0,164.06,163.86,163.9,46045.0,145.9143,145.9677,145.7898,145.8254,46045.0
2020-11-17 15:15:00,163.88,164.04,163.87,163.97,50306.0,145.8076,145.9499,145.7987,145.8877,50306.0
2020-11-17 15:20:00,163.96,163.98,163.51,163.53,52983.0,145.8788,145.8965,145.4784,145.4962,52983.0
2020-11-17 15:25:00,163.52,163.55,163.33,163.47,66712.0,145.4873,145.514,145.3182,145.4428,66712.0
2020-11-17 15:30:00,163.47,163.86,163.41,163.67,69901.0,145.4428,145.7898,145.3894,145.6207,69901.0
2020-11-17 15:35:00,163.67,163.68,163.25,163.3,78758.0,145.6207,145.6296,145.2471,145.2915,78758.0
2020-11-17 15:40:00,163.3,163.31,162.82,162.98,120738.0,145.2915,145.3004,144.8645,145.0068,120738.0
2020-11-17 15:45:00,162.97,163.16,162.74,163.09,99390.0,144.9979,145.167,144.7933,145.1047,99390.0
2020-11-17 15:50:00,163.13,163.2,162.91,163.1,160270.0,145.1403,145.2026,144.9445,145.1136,160270.0
2020-11-17 15:55:00,163.11,163.49,162.89,163.29,339999.0,145.1225,145.4606,144.9268,145.2826,339999.0
2020-11-18 09:30:00,165.94,167.18,164.55,165.91,482193.0,147.6404,148.7437,146.4037,147.6137,482193.0
2020-11-18 09:35:00,165.94,168.42,165.94,167.66,470463.0,147.6404,149.8469,147.6404,149.1707,470463.0
2020-11-18 09:40:00,167.7,168.4,167.02,167.35,324185.0,149.2063,149.8291,148.6013,148.8949,324185.0
2020-11-18 09:45:00,167.19,167.76,167.14,167.42,159605.0,148.7526,149.2597,148.7081,148.9572,159605.0
2020-11-18 09:50:00,167.45,167.45,166.32,167.15,202787.0,148.9839,148.9839,147.9785,148.717,202787.0
2020-11-18 09:55:00,167.16,167.16,165.62,167.02,143844.0,148.7259,148.7259,147.3557,148.6013,143844.0
2020-11-18 10:00:00,166.98,167.6,166.18,167.55,320145.0,148.5657,149.1173,147.8539,149.0729,320145.0
2020-11-18 10:05:00,167.55,168.14,167.35,168.06,184916.0,149.0729,149.5978,148.8949,149.5266,184916.0
2020-11-18 10:10:00,168.01,169.36,168.0,169.14,314149.0,149.4821,150.6833,149.4732,150.4875,314149.0
2020-11-18 10:15:00,169.12,169.89,169.07,169.66,285030.0,150.4697,151.1548,150.4252,150.9502,285030.0
2020-11-18 10:20:00,169.61,169.66,168.71,169.41,200712.0,150.9057,150.9502,150.1049,150.7277,200712.0
2020-11-18 10:25:00,169.44,169.49,169.13,169.45,118967.0,150.7544,150.7989,150.4786,150.7633,118967.0
2020-11-18 10:30:00,169.42,170.16,169.26,169.92,226535.0,150.7366,151.395,150.5943,151.1815,226535.0
2020-11-18 10:35:00,169.9,170.42,169.54,170.31,216384.0,151.1637,151.6264,150.8434,151.5285,216384.0
2020-11-18 10:40:00,170.38,171.2,170.23,171.01,229272.0,151.5908,152.3203,151.4573,152.1513,229272.0
2020-11-18 10:45:00,171.04,171.48,170.87,171.34,182050.0,152.178,152.5695,152.0267,152.4449,182050.0
2020-11-18 10:50:00,171.35,171.96,171.31,171.92,194870.0,152.4538,152.9965,152.4182,152.9609,194870.0
2020-11-18 10:55:00,171.86,172.08,171.53,171.95,175797.0,152.9076,153.1033,152.6139,152.9876,175797.0
2020-11-18 11:00:00,171.94,172.13,171.17,171.28,188052.0,152.9787,153.1478,152.2936,152.3915,188052.0
2020-11-18 11:05:00,171.29,171.65,170.83,171.31,184300.0,152.4004,152.7207,151.9911,152.4182,184300.0
2020-11-18 11:10:00,171.38,171.76,170.89,170.97,130331.0,152.4805,152.8186,152.0445,152.1157,130331.0
2020-11-18 11:15:00,170.95,170.96,170.15,170.15,165289.0,152.0979,152.1068,151.3861,151.3861,165289.0
2020-11-18 11:20:00,170.19,170.65,170.17,170.58,77487.0,151.4217,151.831,151.4039,151.7687,77487.0
2020-11-18 11:25:00,170.61,170.69,170.2,170.52,83283.0,151.7954,151.8666,151.4306,151.7153,83283.0
2020-11-18 11:30:00,170.55,170.59,169.68,169.72,169949.0,151.742,151.7776,150.968,151.0036,169949.0
2020-11-18 11:35:00,169.68,170.15,169.6,170.14,111266.0,150.968,151.3861,150.8968,151.3772,111266.0
2020-11-18 11:40:00,170.16,170.75,170.15,170.36,99599.0,151.395,151.92,151.3861,151.573,99599.0
2020-11-18 11:45:00,170.37,170.37,169.66,169.67,107684.0,151.5819,151.5819,150.9502,150.9591,107684.0
2020-11-18 11:50:00,169.65,169.99,169.46,169.95,124471.0,150.9413,151.2438,150.7722,151.2082,124471.0
2020-11-18 11:55:00,169.92,170.23,169.82,170.05,70491.0,151.1815,151.4573,151.0925,151.2972,70491.0
2020-11-18 12:00:00,170.07,170.7,170.07,170.26,101406.0,151.315,151.8755,151.315,151.484,101406.0
2020-11-18 12:05:00,170.28,170.31,169.93,169.93,41817.0,151.5018,151.5285,151.1904,151.1904,41817.0
2020-11-18 12:10:00,169.92,170.41,169.9,170.38,44716.0,151.1815,151.6175,151.1637,151.5908,44716.0
2020-11-18 12:15:00,170.41,170.98,170.38,170.92,145568.0,151.6175,152.1246,151.5908,152.0712,145568.0
2020-11-18 12:20:00,170.95,171.3,170.71,171.17,195228.0,152.0979,152.4093,151.8844,152.2936,195228.0
2020-11-18 12:25:00,171.24,171.49,170.96,171.23,123794.0,152.3559,152.5784,152.1068,152.347,123794.0
2020-11-18 12:30:00,171.24,171.75,171.14,171.68,120999.0,152.3559,152.8097,152.267,152.7474,120999.0
2020-11-18 12:35:00,171.69,171.75,171.31,171.56,117250.0,152.7563,152.8097,152.4182,152.6406,117250.0
2020-11-18 12:40:00,171.54,171.63,171.11,171.54,93697.0,152.6228,152.7029,152.2403,152.6228,93697.0
2020-11-18 12:45:00,171.58,171.65,171.41,171.64,35727.0,152.6584,152.7207,152.5072,152.7118,35727.0
2020-11-18 12:50:00,171.64,171.66,171.43,171.54,45510.0,152.7118,152.7296,152.525,152.6228,45510.0
2020-11-18 12:55:00,171.58,171.68,171.35,171.53,49420.0,152.6584,152.7474,152.4538,152.6139,49420.0
2020-11-18 13:00:00,171.53,171.64,171.37,171.4,41074.0,152.6139,152.7118,152.4716,152.4983,41074.0
2020-11-18 13:05:00,171.4,171.44,171.3,171.34,42366.0,152.4983,152.5339,152.4093,152.4449,42366.0
2020-11-18 13:10:00,171.36,171.55,171.16,171.34,38579.0,152.4627,152.6317,152.2848,152.4449,38579.0
2020-11-18 13:15:00,171.3,171.36,171.04,171.17,36086.0,152.4093,152.4627,152.178,152.2936,36086.0
2020-11-18 13:20:00,171.13,171.13,170.44,170.49,56125.0,152.2581,152.2581,151.6442,151.6886,56125.0
2020-11-18 13:25:00,170.47,170.49,170.05,170.21,88370.0,151.6708,151.6886,151.2972,151.4395,88370.0
2020-11-18 13:30:00,170.18,170.55,170.11,170.49,69486.0,151.4128,151.742,151.3505,151.6886,69486.0
2020-11-18 13:35:00,170.5,170.84,170.5,170.62,72377.0,151.6975,152.0,151.6975,151.8043,72377.0
2020-11-18 13:40:00,170.65,170.66,170.36,170.44,33948.0,151.831,151.8399,151.573,151.6442,33948.0
2020-11-18 13:45:00,170.43,170.46,170.13,170.27,31024.0,151.6353,151.6619,151.3683,151.4929,31024.0
2020-11-18 13:50:00,170.22,170.62,170.11,170.49,46919.0,151.4484,151.8043,151.3505,151.6886,46919.0
2020-11-18 13:55:00,170.48,170.72,170.15,170.54,51289.0,151.6797,151.8933,151.3861,151.7331,51289.0
2020-11-18 14:00:00,170.54,170.86,170.41,170.69,45653.0,151.7331,152.0178,151.6175,151.8666,45653.0
2020-11-18 14:05:00,170.67,170.86,170.49,170.59,45354.0,151.8488,152.0178,151.6886,151.7776,45354.0
2020-11-18 14:10:00,170.59,170.81,170.46,170.5,36306.0,151.7776,151.9733,151.6619,151.6975,36306.0
2020-11-18 14:15:00,170.5,170.52,170.02,170.31,52523.0,151.6975,151.7153,151.2705,151.5285,52523.0
2020-11-18 14:20:00,170.33,170.51,170.18,170.26,49473.0,151.5463,151.7064,151.4128,151.484,49473.0
2020-11-18 14:25:00,170.3,170.4,170.01,170.38,49046.0,151.5196,151.6086,151.2616,151.5908,49046.0
2020-11-18 14:30:00,170.38,170.61,170.22,170.41,43647.0,151.5908,151.7954,151.4484,151.6175,43647.0
2020-11-18 14:35:00,170.4,170.63,170.3,170.63,52280.0,151.6086,151.8132,151.5196,151.8132,52280.0
2020-11-18 14:40:00,170.63,170.64,170.33,170.59,36894.0,151.8132,151.8221,151.5463,151.7776,36894.0
2020-11-18 14:45:00,170.58,170.73,170.3,170.34,63103.0,151.7687,151.9022,151.5196,151.5552,63103.0
2020-11-18 14:50:00,170.31,170.62,170.07,170.56,40030.0,151.5285,151.8043,151.315,151.7509,40030.0
2020-11-18 14:55:00,170.59,170.6,170.11,170.3,40492.0,151.7776,151.7865,151.3505,151.5196,40492.0
2020-11-18 15:00:00,170.31,170.41,169.83,169.85,72928.0,151.5285,151.6175,151.1014,151.1192,72928.0
2020-11-18 15:05:00,169.81,169.86,169.29,169.43,107850.0,151.0836,151.1281,150.621,150.7455,107850.0
2020-11-18 15:10:00,169.43,170.07,169.35,169.9,79767.0,150.7455,151.315,150.6744,151.1637,79767.0
2020-11-18 15:15:00,169.89,169.93,169.54,169.56,46336.0,151.1548,151.1904,150.8434,150.8612,46336.0
2020-11-18 15:20:00,169.58,169.7,169.37,169.7,67241.0,150.879,150.9858,150.6921,150.9858,67241.0
2020-11-18 15:25:00,169.71,169.8,168.73,168.77,112997.0,150.9947,151.0747,150.1227,150.1583,112997.0
2020-11-18 15:30:00,168.75,168.89,168.53,168.71,95364.0,150.1405,150.2651,149.9448,150.1049,95364.0
2020-11-18 15:35:00,168.69,168.88,168.36,168.88,101772.0,150.0871,150.2562,149.7935,150.2562,101772.0
2020-11-18 15:40:00,168.91,169.09,168.07,168.69,135683.0,150.2829,150.443,149.5355,150.0871,135683.0
2020-11-18 15:45:00,168.67,168.9,168.47,168.52,118196.0,150.0693,150.274,149.8914,149.9359,118196.0
2020-11-18 15:50:00,168.54,168.59,167.26,167.3,204204.0,149.9537,149.9982,148.8148,148.8504,204204.0
2020-11-18 15:55:00,167.31,167.82,166.52,166.84,464157.0,148.8593,149.3131,148.1564,148.4412,464157.0
2020-11-19 09:30:00,168.79,171.12,167.9,170.89,336351.0,150.1761,152.2492,149.3843,152.0445,336351.0
2020-11-19 09:35:00,170.88,171.66,170.01,171.09,201440.0,152.0356,152.7296,151.2616,152.2225,201440.0
2020-11-19 09:40:00,171.12,171.66,170.26,170.7,102340.0,152.2492,152.7296,151.484,151.8755,102340.0
2020-11-19 09:45:00,170.67,171.9,170.62,171.89,81552.0,151.8488,152.9431,151.8043,152.9342,81552.0
2020-11-19 09:50:00,171.82,173.03,171.77,172.94,195441.0,152.872,153.9485,152.8275,153.8685,195441.0
2020-11-19 09:55:00,172.94,173.44,172.58,173.34,126899.0,153.8685,154.3133,153.5482,154.2243,126899.0
2020-11-19 10:00:00,173.31,173.38,172.26,172.35,115110.0,154.1977,154.2599,153.2634,153.3435,115110.0
2020-11-19 10:05:00,172.44,172.53,171.3,172.14,147240.0,153.4236,153.5037,152.4093,153.1567,147240.0
2020-11-19 10:10:00,172.15,172.45,171.94,172.39,63834.0,153.1656,153.4325,152.9787,153.3791,63834.0
2020-11-19 10:15:00,172.44,173.14,172.11,172.7,123494.0,153.4236,154.0464,153.13,153.6549,123494.0
2020-11-19 10:20:00,172.68,172.68,171.61,171.77,67142.0,153.6371,153.6371,152.6851,152.8275,67142.0
2020-11-19 10:25:00,171.8,172.15,171.64,171.96,60347.0,152.8542,153.1656,152.7118,152.9965,60347.0
2020-11-19 10:30:00,171.96,172.26,171.6,171.9,53891.0,152.9965,153.2634,152.6762,152.9431,53891.0
2020-11-19 10:35:00,171.99,172.71,171.96,172.66,36836.0,153.0232,153.6638,152.9965,153.6193,36836.0
2020-11-19 10:40:00,172.62,172.74,172.15,172.45,47680.0,153.5837,153.6905,153.1656,153.4325,47680.0
2020-11-19 10:45:00,172.47,172.79,172.45,172.72,36984.0,153.4503,153.735,153.4325,153.6727,36984.0
2020-11-19 10:50:00,172.72,172.93,172.07,172.14,66976.0,153.6727,153.8596,153.0944,153.1567,66976.0
2020-11-19 10:55:00,172.19,172.27,171.7,172.01,49366.0,153.2012,153.2723,152.7652,153.041,49366.0
2020-11-19 11:00:00,171.99,172.45,171.72,172.3,49895.0,153.0232,153.4325,152.783,153.299,49895.0
2020-11-19 11:05:00,172.31,172.59,172.21,172.24,38382.0,153.3079,153.5571,153.219,153.2457,38382.0
2020-11-19 11:10:00,172.21,172.35,171.89,171.96,27315.0,153.219,153.3435,152.9342,152.9965,27315.0
2020-11-19 11:15:00,171.92,171.98,171.54,171.93,37604.0,152.9609,153.0143,152.6228,152.9698,37604.0
2020-11-19 11:20:00,171.92,172.27,171.87,172.16,20823.0,152.9609,153.2723,152.9165,153.1745,20823.0
2020-11-19 11:25:00,172.17,172.41,172.17,172.34,34868.0,153.1834,153.3969,153.1834,153.3346,34868.0
2020-11-19 11:30:00,172.33,172.63,172.31,172.55,43781.0,153.3257,153.5926,153.3079,153.5215,43781.0
2020-11-19 11:35:00,172.58,172.69,172.25,172.47,29734.0,153.5482,153.646,153.2545,153.4503,29734.0
2020-11-19 11:40:00,172.47,172.71,172.37,172.51,27132.0,153.4503,153.6638,153.3613,153.4859,27132.0
2020-11-19 11:45:00,172.52,172.73,172.5,172.71,20723.0,153.4948,153.6816,153.477,153.6638,20723.0
2020-11-19 11:50:00,172.71,172.84,172.6,172.72,29466.0,153.6638,153.7795,153.566,153.6727,29466.0
2020-11-19 11:55:00,172.71,172.99,172.68,172.99,29442.0,153.6638,153.9129,153.6371,153.9129,29442.0
2020-11-19 12:00:00,172.97,172.98,172.7,172.81,22536.0,153.8951,153.904,153.6549,153.7528,22536.0
2020-11-19 12:05:00,172.81,173.18,172.8,173.18,61089.0,153.7528,154.082,153.7439,154.082,61089.0
2020-11-19 12:10:00,173.15,173.28,172.99,173.11,33211.0,154.0553,154.171,153.9129,154.0197,33211.0
2020-11-19 12:15:00,173.1,173.35,173.01,173.14,57494.0,154.0108,154.2332,153.9307,154.0464,57494.0
2020-11-19 12:20:00,173.19,173.41,173.0,173.0,46461.0,154.0909,154.2866,153.9218,153.9218,46461.0
2020-11-19 12:25:00,173.04,173.19,172.96,173.09,25911.0,153.9574,154.0909,153.8863,154.0019,25911.0
2020-11-19 12:30:00,173.11,173.15,172.78,172.79,22972.0,154.0197,154.0553,153.7261,153.735,22972.0
2020-11-19 12:35:00,172.78,172.9,172.67,172.73,30684.0,153.7261,153.8329,153.6282,153.6816,30684.0
2020-11-19 12:40:00,172.72,172.77,172.36,172.38,39812.0,153.6727,153.7172,153.3524,153.3702,39812.0
2020-11-19 12:45:00,172.34,172.48,172.06,172.19,47861.0,153.3346,153.4592,153.0855,153.2012,47861.0
2020-11-19 12:50:00,172.17,172.18,171.76,171.88,49607.0,153.1834,153.1923,152.8186,152.9254,49607.0
2020-11-19 12:55:00,171.9,171.9,171.6,171.75,35654.0,152.9431,152.9431,152.6762,152.8097,35654.0
2020-11-19 13:00:00,171.78,172.0,171.61,171.86,38771.0,152.8364,153.0321,152.6851,152.9076,38771.0
2020-11-19 13:05:00,171.9,172.07,171.83,171.87,35570.0,152.9431,153.0944,152.8809,152.9165,35570.0
2020-11-19 13:10:00,171.87,172.0,171.71,171.96,50217.0,152.9165,153.0321,152.7741,152.9965,50217.0
2020-11-19 13:15:00,171.99,172.14,171.9,171.9,34858.0,153.0232,153.1567,152.9431,152.9431,34858.0
2020-11-19 13:20:00,171.91,171.94,171.78,171.9,42881.0,152.952,152.9787,152.8364,152.9431,42881.0
2020-11-19 13:25:00,171.88,171.95,171.59,171.66,83457.0,152.9254,152.9876,152.6673,152.7296,83457.0
2020-11-19 13:30:00,171.64,171.83,171.37,171.64,29753.0,152.7118,152.8809,152.4716,152.7118,29753.0
2020-11-19 13:35:00,171.64,171.64,171.32,171.56,20992.0,152.7118,152.7118,152.4271,152.6406,20992.0
2020-11-19 13:40:00,171.55,171.72,171.33,171.35,22132.0,152.6317,152.783,152.436,152.4538,22132.0
2020-11-19 13:45:00,171.35,171.46,171.19,171.31,32921.0,152.4538,152.5517,152.3114,152.4182,32921.0
2020-11-19 13:50:00,171.31,171.54,171.28,171.54,46614.0,152.4182,152.6228,152.3915,152.6228,46614.0
2020-11-19 13:55:00,171.49,171.84,171.49,171.63,23749.0,152.5784,152.8898,152.5784,152.7029,23749.0
2020-11-19 14:00:00,171.59,171.99,171.45,171.99,16444.0,152.6673,153.0232,152.5428,153.0232,16444.0
2020-11-19 14:05:00,171.97,171.99,171.66,171.78,24850.0,153.0054,153.0232,152.7296,152.8364,24850.0
2020-11-19 14:10:00,171.83,171.89,171.59,171.68,19543.0,152.8809,152.9342,152.6673,152.7474,19543.0
2020-11-19 14:15:00,171.68,171.8,171.58,171.74,21101.0,152.7474,152.8542,152.6584,152.8008,21101.0
2020-11-19 14:20:00,171.79,171.87,171.67,171.86,20409.0,152.8453,152.9165,152.7385,152.9076,20409.0
2020-11-19 14:25:00,171.89,171.95,171.76,171.77,18926.0,152.9342,152.9876,152.8186,152.8275,18926.0
2020-11-19 14:30:00,171.79,171.94,171.75,171.75,24975.0,152.8453,152.9787,152.8097,152.8097,24975.0
2020-11-19 14:35:00,171.75,171.88,171.67,171.69,54350.0,152.8097,152.9254,152.7385,152.7563,54350.0
2020-11-19 14:40:00,171.69,171.94,171.57,171.84,45004.0,152.7563,152.9787,152.6495,152.8898,45004.0
2020-11-19 14:45:00,171.84,172.17,171.84,172.05,52388.0,152.8898,153.1834,152.8898,153.0766,52388.0
2020-11-19 14:50:00,172.02,172.15,171.71,171.73,30863.0,153.0499,153.1656,152.7741,152.7919,30863.0
2020-11-19 14:55:00,171.71,171.88,171.7,171.81,14836.0,152.7741,152.9254,152.7652,152.8631,14836.0
2020-11-19 15:00:00,171.81,171.81,171.59,171.62,36068.0,152.8631,152.8631,152.6673,152.694,36068.0
2020-11-19 15:05:00,171.63,171.71,171.48,171.65,31145.0,152.7029,152.7741,152.5695,152.7207,31145.0
2020-11-19 15:10:00,171.65,171.88,171.65,171.86,28852.0,152.7207,152.9254,152.7207,152.9076,28852.0
2020-11-19 15:15:00,171.86,171.88,171.57,171.64,33098.0,152.9076,152.9254,152.6495,152.7118,33098.0
2020-11-19 15:20:00,171.64,171.7,171.52,171.62,25856.0,152.7118,152.7652,152.6051,152.694,25856.0
2020-11-19 15:25:00,171.62,171.64,171.45,171.53,23604.0,152.694,152.7118,152.5428,152.6139,23604.0
2020-11-19 15:30:00,171.56,171.78,171.49,171.78,69108.0,152.6406,152.8364,152.5784,152.8364,69108.0
2020-11-19 15:35:00,171.76,172.1,171.75,172.09,47043.0,152.8186,153.1211,152.8097,153.1122,47043.0
2020-11-19 15:40:00,172.09,172.21,171.99,172.18,48092.0,153.1122,153.219,153.0232,153.1923,48092.0
2020-11-19 15:45:00,172.19,172.46,171.64,171.64,85725.0,153.2012,153.4414,152.7118,152.7118,85725.0
2020-11-19 15:50:00,171.63,171.88,171.42,171.54,104002.0,152.7029,152.9254,152.5161,152.6228,104002.0
2020-11-19 15:55:00,171.53,171.92,171.23,171.37,343178.0,152.6139,152.9609,152.347,152.4716,343178.0
2020-11-20 09:30:00,172.22,173.2,171.45,172.45,295892.0,153.2279,154.0998,152.5428,153.4325,295892.0
2020-11-20 09:35:00,172.42,173.25,172.08,173.25,99764.0,153.4058,154.1443,153.1033,154.1443,99764.0
2020-11-20 09:40:00,173.24,173.73,173.04,173.68,114397.0,154.1354,154.5713,153.9574,154.5268,114397.0
2020-11-20 09:45:00,173.68,173.89,173.03,173.83,79798.0,154.5268,154.7137,153.9485,154.6603,79798.0
2020-11-20 09:50:00,173.82,173.82,173.17,173.47,52276.0,154.6514,154.6514,154.0731,154.34,52276.0
2020-11-20 09:55:00,173.51,173.71,173.18,173.71,53268.0,154.3756,154.5535,154.082,154.5535,53268.0
2020-11-20 10:00:00,173.65,173.84,173.31,173.66,56592.0,154.5002,154.6692,154.1977,154.5091,56592.0
2020-11-20 10:05:00,173.62,174.15,173.56,173.99,80256.0,154.4735,154.945,154.4201,154.8027,80256.0
2020-11-20 10:10:00,173.99,174.09,173.61,173.75,50825.0,154.8027,154.8916,154.4646,154.5891,50825.0
2020-11-20 10:15:00,173.8,173.95,173.32,173.53,91693.0,154.6336,154.7671,154.2065,154.3934,91693.0
2020-11-20 10:20:00,173.55,173.94,173.55,173.84,47059.0,154.4112,154.7582,154.4112,154.6692,47059.0
2020-11-20 10:25:00,173.84,174.0,173.74,173.88,79973.0,154.6692,154.8116,154.5802,154.7048,79973.0
2020-11-20 10:30:00,173.9,173.9,173.59,173.73,55104.0,154.7226,154.7226,154.4468,154.5713,55104.0
2020-11-20 10:35:00,173.7,173.81,173.56,173.61,55838.0,154.5446,154.6425,154.4201,154.4646,55838.0
2020-11-20 10:40:00,173.63,173.63,173.13,173.5,49768.0,154.4824,154.4824,154.0375,154.3667,49768.0
2020-11-20 10:45:00,173.48,173.86,173.42,173.57,46541.0,154.3489,154.687,154.2955,154.429,46541.0
2020-11-20 10:50:00,173.57,173.57,173.37,173.46,38886.0,154.429,154.429,154.251,154.3311,38886.0
2020-11-20 10:55:00,173.44,173.56,173.34,173.37,25412.0,154.3133,154.4201,154.2243,154.251,25412.0
2020-11-20 11:00:00,173.43,173.71,173.39,173.67,24054.0,154.3044,154.5535,154.2688,154.518,24054.0
2020-11-20 11:05:00,173.7,173.96,173.65,173.81,39440.0,154.5446,154.776,154.5002,154.6425,39440.0
2020-11-20 11:10:00,173.85,173.89,173.46,173.55,27812.0,154.6781,154.7137,154.3311,154.4112,27812.0
2020-11-20 11:15:00,173.54,173.65,173.38,173.47,28543.0,154.4023,154.5002,154.2599,154.34,28543.0
2020-11-20 11:20:00,173.49,173.75,173.44,173.64,26621.0,154.3578,154.5891,154.3133,154.4913,26621.0
2020-11-20 11:25:00,173.67,173.79,173.52,173.55,21177.0,154.518,154.6247,154.3845,154.4112,21177.0
2020-11-20 11:30:00,173.55,173.62,173.35,173.44,13859.0,154.4112,154.4735,154.2332,154.3133,13859.0
2020-11-20 11:35:00,173.47,173.47,172.95,173.21,41191.0,154.34,154.34,153.8774,154.1087,41191.0
2020-11-20 11:40:00,173.25,173.39,173.16,173.16,15940.0,154.1443,154.2688,154.0642,154.0642,15940.0
2020-11-20 11:45:00,173.16,173.27,172.84,172.92,26514.0,154.0642,154.1621,153.7795,153.8507,26514.0
2020-11-20 11:50:00,172.94,173.13,172.82,173.08,20023.0,153.8685,154.0375,153.7617,153.993,20023.0
2020-11-20 11:55:00,173.09,173.3,173.08,173.22,29144.0,154.0019,154.1888,153.993,154.1176,29144.0
2020-11-20 12:00:00,173.22,173.48,173.16,173.47,23340.0,154.1176,154.3489,154.0642,154.34,23340.0
2020-11-20 12:05:00,173.49,173.64,173.45,173.63,31619.0,154.3578,154.4913,154.3222,154.4824,31619.0
2020-11-20 12:10:00,173.65,173.7,173.52,173.52,24172.0,154.5002,154.5446,154.3845,154.3845,24172.0
2020-11-20 12:15:00,173.53,173.55,173.24,173.43,25110.0,154.3934,154.4112,154.1354,154.3044,25110.0
2020-11-20 12:20:00,173.44,173.69,173.44,173.68,11943.0,154.3133,154.5357,154.3133,154.5268,11943.0
2020-11-20 12:25:00,173.65,173.89,173.65,173.87,16172.0,154.5002,154.7137,154.5002,154.6959,16172.0
2020-11-20 12:30:00,173.84,173.98,173.78,173.91,14692.0,154.6692,154.7938,154.6158,154.7315,14692.0
2020-11-20 12:35:00,173.92,174.18,173.91,174.15,36691.0,154.7404,154.9717,154.7315,154.945,36691.0
2020-11-20 12:40:00,174.14,174.41,174.14,174.37,51746.0,154.9361,155.1763,154.9361,155.1408,51746.0
2020-11-20 12:45:00,174.37,174.39,174.06,174.07,39006.0,155.1408,155.1586,154.8649,154.8738,39006.0
2020-11-20 12:50:00,174.11,174.16,173.95,173.99,26508.0,154.9094,154.9539,154.7671,154.8027,26508.0
2020-11-20 12:55:00,174.0,174.01,173.84,173.86,25282.0,154.8116,154.8205,154.6692,154.687,25282.0
2020-11-20 13:00:00,173.85,174.0,173.82,173.96,22564.0,154.6781,154.8116,154.6514,154.776,22564.0
2020-11-20 13:05:00,173.96,174.13,173.89,174.13,23053.0,154.776,154.9272,154.7137,154.9272,23053.0
2020-11-20 13:10:00,174.11,174.12,173.93,174.01,14005.0,154.9094,154.9183,154.7493,154.8205,14005.0
2020-11-20 13:15:00,174.0,174.03,173.85,173.9,20574.0,154.8116,154.8383,154.6781,154.7226,20574.0
2020-11-20 13:20:00,173.88,174.08,173.87,174.08,11506.0,154.7048,154.8827,154.6959,154.8827,11506.0
2020-11-20 13:25:00,174.06,174.28,174.05,174.18,20627.0,154.8649,155.0607,154.856,154.9717,20627.0
2020-11-20 13:30:00,174.18,174.19,173.94,174.05,19058.0,154.9717,154.9806,154.7582,154.856,19058.0
2020-11-20 13:35:00,174.04,174.14,173.95,173.96,27174.0,154.8471,154.9361,154.7671,154.776,27174.0
2020-11-20 13:40:00,173.95,173.95,173.77,173.88,14096.0,154.7671,154.7671,154.6069,154.7048,14096.0
2020-11-20 13:45:00,173.86,173.87,173.79,173.84,22128.0,154.687,154.6959,154.6247,154.6692,22128.0
2020-11-20 13:50:00,173.84,173.97,173.78,173.97,18438.0,154.6692,154.7849,154.6158,154.7849,18438.0
2020-11-20 13:55:00,173.97,174.09,173.77,173.8,23231.0,154.7849,154.8916,154.6069,154.6336,23231.0
2020-11-20 14:00:00,173.84,173.84,173.51,173.63,31114.0,154.6692,154.6692,154.3756,154.4824,31114.0
2020-11-20 14:05:00,173.67,173.75,173.52,173.59,16141.0,154.518,154.5891,154.3845,154.4468,16141.0
2020-11-20 14:10:00,173.59,173.62,173.35,173.36,27189.0,154.4468,154.4735,154.2332,154.2421,27189.0
2020-11-20 14:15:00,173.35,173.36,173.16,173.25,44697.0,154.2332,154.2421,154.0642,154.1443,44697.0
2020-11-20 14:20:00,173.25,173.41,173.24,173.29,40814.0,154.1443,154.2866,154.1354,154.1799,40814.0
2020-11-20 14:25:00,173.29,173.31,173.03,173.03,43017.0,154.1799,154.1977,153.9485,153.9485,43017.0
2020-11-20 14:30:00,173.05,173.19,173.0,173.18,45071.0,153.9663,154.0909,153.9218,154.082,45071.0
2020-11-20 14:35:00,173.2,173.31,173.05,173.1,64868.0,154.0998,154.1977,153.9663,154.0108,64868.0
2020-11-20 14:40:00,173.1,173.27,173.0,173.24,32451.0,154.0108,154.1621,153.9218,154.1354,32451.0
2020-11-20 14:45:00,173.22,173.26,173.02,173.18,37121.0,154.1176,154.1532,153.9396,154.082,37121.0
2020-11-20 14:50:00,173.2,173.21,173.06,173.16,35308.0,154.0998,154.1087,153.9752,154.0642,35308.0
2020-11-20 14:55:00,173.1,173.22,173.04,173.17,22765.0,154.0108,154.1176,153.9574,154.0731,22765.0
2020-11-20 15:00:00,173.14,173.22,172.7,172.84,55954.0,154.0464,154.1176,153.6549,153.7795,55954.0
2020-11-20 15:05:00,172.86,172.98,172.76,172.76,53734.0,153.7973,153.904,153.7083,153.7083,53734.0
2020-11-20 15:10:00,172.76,172.95,172.63,172.92,57761.0,153.7083,153.8774,153.5926,153.8507,57761.0
2020-11-20 15:15:00,172.93,172.93,172.34,172.45,90918.0,153.8596,153.8596,153.3346,153.4325,90918.0
2020-11-20 15:20:00,172.45,173.07,172.44,173.03,82498.0,153.4325,153.9841,153.4236,153.9485,82498.0
2020-11-20 15:25:00,173.0,173.18,172.94,173.11,48774.0,153.9218,154.082,153.8685,154.0197,48774.0
2020-11-20 15:30:00,173.09,173.3,172.93,173.27,54696.0,154.0019,154.1888,153.8596,154.1621,54696.0
2020-11-20 15:35:00,173.28,173.56,173.26,173.32,78178.0,154.171,154.4201,154.1532,154.2065,78178.0
2020-11-20 15:40:00,173.31,173.32,172.91,173.01,51664.0,154.1977,154.2065,153.8418,153.9307,51664.0
2020-11-20 15:45:00,173.02,173.29,172.95,173.05,74681.0,153.9396,154.1799,153.8774,153.9663,74681.0
2020-11-20 15:50:00,173.07,173.22,172.9,172.94,140942.0,153.9841,154.1176,153.8329,153.8685,140942.0
2020-11-20 15:55:00,172.94,173.08,172.32,172.32,326763.0,153.8685,153.993,153.3168,153.3168,326763.0
2020-11-23 09:30:00,174.25,174.9,173.59,174.77,186988.0,155.034,155.6123,154.4468,155.4966,186988.0
2020-11-23 09:35:00,174.78,175.88,174.78,175.76,138533.0,155.5055,156.4842,155.5055,156.3775,138533.0
2020-11-23 09:40:00,175.71,176.21,175.63,175.72,103530.0,156.333,156.7778,156.2618,156.3419,103530.0
2020-11-23 09:45:00,175.76,176.29,175.47,175.65,73248.0,156.3775,156.849,156.1195,156.2796,73248.0
2020-11-23 09:50:00,175.62,175.83,175.32,175.71,73017.0,156.2529,156.4398,155.986,156.333,73017.0
2020-11-23 09:55:00,175.68,176.04,175.17,175.45,42963.0,156.3063,156.6266,155.8525,156.1017,42963.0
2020-11-23 10:00:00,175.45,175.78,175.12,175.35,54937.0,156.1017,156.3953,155.808,156.0127,54937.0
2020-11-23 10:05:00,175.37,175.78,175.27,175.77,41611.0,156.0305,156.3953,155.9415,156.3864,41611.0
2020-11-23 10:10:00,175.74,175.74,175.14,175.15,47532.0,156.3597,156.3597,155.8258,155.8347,47532.0
2020-11-23 10:15:00,175.18,175.69,175.16,175.58,32599.0,155.8614,156.3152,155.8436,156.2173,32599.0
2020-11-23 10:20:00,175.51,175.6,175.17,175.3,26204.0,156.155,156.2351,155.8525,155.9682,26204.0
2020-11-23 10:25:00,175.29,175.64,175.03,175.64,67719.0,155.9593,156.2707,155.728,156.2707,67719.0
2020-11-23 10:30:00,175.61,175.9,175.54,175.82,69347.0,156.244,156.502,156.1817,156.4309,69347.0
2020-11-23 10:35:00,175.78,176.17,175.75,176.15,60279.0,156.3953,156.7423,156.3686,156.7245,60279.0
2020-11-23 10:40:00,176.15,176.53,176.05,176.05,80867.0,156.7245,157.0626,156.6355,156.6355,80867.0
2020-11-23 10:45:00,176.04,176.1,175.62,175.97,30068.0,156.6266,156.68,156.2529,156.5643,30068.0
2020-11-23 10:50:00,176.0,176.57,175.96,176.54,37488.0,156.591,157.0981,156.5554,157.0715,37488.0
2020-11-23 10:55:00,176.53,176.73,176.43,176.64,58905.0,157.0626,157.2405,156.9736,157.1604,58905.0
2020-11-23 11:00:00,176.64,176.85,176.62,176.79,47964.0,157.1604,157.3473,157.1426,157.2939,47964.0
2020-11-23 11:05:00,176.8,176.84,176.62,176.62,69801.0,157.3028,157.3384,157.1426,157.1426,69801.0
2020-11-23 11:10:00,176.55,176.59,176.26,176.3,38182.0,157.0804,157.1159,156.8223,156.8579,38182.0
2020-11-23 11:15:00,176.3,176.51,176.16,176.5,27039.0,156.8579,157.0448,156.7334,157.0359,27039.0
2020-11-23 11:20:00,176.52,176.79,176.47,176.77,27670.0,157.0537,157.2939,157.0092,157.2761,27670.0
2020-11-23 11:25:00,176.74,176.92,176.59,176.82,46475.0,157.2494,157.4095,157.1159,157.3206,46475.0
2020-11-23 11:30:00,176.86,176.89,176.57,176.62,24592.0,157.3562,157.3829,157.0981,157.1426,24592.0
2020-11-23 11:35:00,176.58,176.69,176.29,176.35,21091.0,157.107,157.2049,156.849,156.9024,21091.0
2020-11-23 11:40:00,176.32,176.71,176.19,176.69,25618.0,156.8757,157.2227,156.7601,157.2049,25618.0
2020-11-23 11:45:00,176.64,176.89,176.64,176.86,27224.0,157.1604,157.3829,157.1604,157.3562,27224.0
2020-11-23 11:50:00,176.86,177.05,176.77,176.94,30981.0,157.3562,157.5252,157.2761,157.4273,30981.0
2020-11-23 11:55:00,176.96,177.29,176.87,177.25,36818.0,157.4451,157.7387,157.3651,157.7032,36818.0
2020-11-23 12:00:00,177.25,177.38,177.07,177.36,52124.0,157.7032,157.8188,157.543,157.801,52124.0
2020-11-23 12:05:00,177.33,177.49,177.23,177.47,52682.0,157.7743,157.9167,157.6854,157.8989,52682.0
2020-11-23 12:10:00,177.47,177.64,177.42,177.55,40096.0,157.8989,158.0501,157.8544,157.9701,40096.0
2020-11-23 12:15:00,177.55,178.0,177.52,177.95,49215.0,157.9701,158.3704,157.9434,158.326,49215.0
2020-11-23 12:20:00,177.95,177.99,177.77,177.96,38755.0,158.326,158.3615,158.1658,158.3349,38755.0
2020-11-23 12:25:00,177.96,177.97,177.61,177.78,35231.0,158.3349,158.3438,158.0235,158.1747,35231.0
2020-11-23 12:30:00,177.81,178.2,177.81,178.19,34368.0,158.2014,158.5484,158.2014,158.5395,34368.0
2020-11-23 12:35:00,178.18,178.27,178.08,178.2,31769.0,158.5306,158.6107,158.4416,158.5484,31769.0
2020-11-23 12:40:00,178.19,178.27,178.06,178.13,32080.0,158.5395,158.6107,158.4238,158.4861,32080.0
2020-11-23 12:45:00,178.14,178.6,178.14,178.53,44662.0,158.495,158.9043,158.495,158.842,44662.0
2020-11-23 12:50:00,178.52,178.66,178.42,178.45,75211.0,158.8331,158.9577,158.7441,158.7708,75211.0
2020-11-23 12:55:00,178.47,178.62,178.35,178.54,71412.0,158.7886,158.9221,158.6818,158.8509,71412.0
2020-11-23 13:00:00,178.55,178.67,178.4,178.54,63627.0,158.8598,158.9666,158.7263,158.8509,63627.0
2020-11-23 13:05:00,178.53,178.74,178.53,178.73,32247.0,158.842,159.0288,158.842,159.0199,32247.0
2020-11-23 13:10:00,178.75,178.83,178.56,178.76,46695.0,159.0377,159.1089,158.8687,159.0466,46695.0
2020-11-23 13:15:00,178.77,179.02,178.75,178.76,38698.0,159.0555,159.278,159.0377,159.0466,38698.0
2020-11-23 13:20:00,178.76,178.78,178.33,178.62,37975.0,159.0466,159.0644,158.6641,158.9221,37975.0
2020-11-23 13:25:00,178.66,178.67,178.35,178.43,22869.0,158.9577,158.9666,158.6818,158.753,22869.0
2020-11-23 13:30:00,178.46,178.48,178.1,178.27,24451.0,158.7797,158.7975,158.4594,158.6107,24451.0
2020-11-23 13:35:00,178.25,178.25,177.72,177.85,32414.0,158.5929,158.5929,158.1213,158.237,32414.0
2020-11-23 13:40:00,177.82,177.9,177.56,177.66,26179.0,158.2103,158.2815,157.979,158.0679,26179.0
2020-11-23 13:45:00,177.7,177.89,177.62,177.77,16880.0,158.1035,158.2726,158.0324,158.1658,16880.0
2020-11-23 13:50:00,177.76,177.82,177.6,177.79,22941.0,158.1569,158.2103,158.0146,158.1836,22941.0
2020-11-23 13:55:00,177.78,177.88,177.65,177.79,32477.0,158.1747,158.2637,158.059,158.1836,32477.0
2020-11-23 14:00:00,177.92,178.12,177.7,177.73,37214.0,158.2993,158.4772,158.1035,158.1302,37214.0
2020-11-23 14:05:00,177.72,177.83,177.52,177.53,33485.0,158.1213,158.2192,157.9434,157.9523,33485.0
2020-11-23 14:10:00,177.6,177.64,177.29,177.4,47329.0,158.0146,158.0501,157.7387,157.8366,47329.0
2020-11-23 14:15:00,177.41,177.54,177.31,177.53,52500.0,157.8455,157.9612,157.7565,157.9523,52500.0
2020-11-23 14:20:00,177.53,177.58,177.36,177.4,24810.0,157.9523,157.9968,157.801,157.8366,24810.0
2020-11-23 14:25:00,177.4,177.58,177.34,177.44,21920.0,157.8366,157.9968,157.7832,157.8722,21920.0
2020-11-23 14:30:00,177.44,177.64,177.41,177.64,19151.0,157.8722,158.0501,157.8455,158.0501,19151.0
2020-11-23 14:35:00,177.66,177.67,177.29,177.47,17677.0,158.0679,158.0768,157.7387,157.8989,17677.0
2020-11-23 14:40:00,177.5,177.53,177.28,177.44,22999.0,157.9256,157.9523,157.7298,157.8722,22999.0
2020-11-23 14:45:00,177.43,177.53,177.3,177.4,38143.0,157.8633,157.9523,157.7476,157.8366,38143.0
2020-11-23 14:50:00,177.44,177.91,177.33,177.68,33320.0,157.8722,158.2904,157.7743,158.0857,33320.0
2020-11-23 14:55:00,177.65,177.97,177.6,177.88,22807.0,158.059,158.3438,158.0146,158.2637,22807.0
2020-11-23 15:00:00,177.88,178.13,177.84,178.07,31792.0,158.2637,158.4861,158.2281,158.4327,31792.0
2020-11-23 15:05:00,178.07,178.09,177.82,177.96,27165.0,158.4327,158.4505,158.2103,158.3349,27165.0
2020-11-23 15:10:00,177.94,178.09,177.9,178.05,29609.0,158.3171,158.4505,158.2815,158.4149,29609.0
2020-11-23 15:15:00,178.05,178.07,177.87,177.92,22258.0,158.4149,158.4327,158.2548,158.2993,22258.0
2020-11-23 15:20:00,177.93,177.93,177.7,177.78,35475.0,158.3082,158.3082,158.1035,158.1747,35475.0
2020-11-23 15:25:00,177.74,177.83,177.44,177.56,38688.0,158.1391,158.2192,157.8722,157.979,38688.0
2020-11-23 15:30:00,177.52,177.6,177.41,177.42,77303.0,157.9434,158.0146,157.8455,157.8544,77303.0
2020-11-23 15:35:00,177.41,177.47,177.11,177.21,52150.0,157.8455,157.8989,157.5786,157.6676,52150.0
2020-11-23 15:40:00,177.23,177.37,177.0,177.31,108321.0,157.6854,157.8099,157.4807,157.7565,108321.0
2020-11-23 15:45:00,177.34,177.53,177.29,177.47,76025.0,157.7832,157.9523,157.7387,157.8989,76025.0
2020-11-23 15:50:00,177.47,177.72,177.43,177.43,98589.0,157.8989,158.1213,157.8633,157.8633,98589.0
2020-11-23 15:55:00,177.45,177.75,177.29,177.62,243689.0,157.8811,158.148,157.7387,158.0324,243689.0
2020-11-24 09:30:00,179.76,179.76,177.41,178.23,198271.0,159.9364,159.9364,157.8455,158.5751,198271.0
2020-11-24 09:35:00,178.31,178.98,178.14,178.78,77931.0,158.6463,159.2424,158.495,159.0644,77931.0
2020-11-24 09:40:00,178.75,179.84,178.41,179.49,89842.0,159.0377,160.0075,158.7352,159.6961,89842.0
2020-11-24 09:45:00,179.44,179.56,178.59,179.21,62733.0,159.6516,159.7584,158.8954,159.447,62733.0
2020-11-24 09:50:00,179.26,179.34,178.65,179.16,53580.0,159.4915,159.5627,158.9488,159.4025,53580.0
2020-11-24 09:55:00,179.2,179.54,178.95,179.23,53520.0,159.4381,159.7406,159.2157,159.4648,53520.0
2020-11-24 10:00:00,179.22,179.23,178.26,178.65,70886.0,159.4559,159.4648,158.6018,158.9488,70886.0
2020-11-24 10:05:00,178.65,179.05,178.64,179.02,30162.0,158.9488,159.3047,158.9399,159.278,30162.0
2020-11-24 10:10:00,178.98,179.1,178.73,179.05,44768.0,159.2424,159.3491,159.0199,159.3047,44768.0
2020-11-24 10:15:00,179.04,179.16,178.6,178.69,32395.0,159.2958,159.4025,158.9043,158.9844,32395.0
2020-11-24 10:20:00,178.74,179.04,178.66,178.89,28903.0,159.0288,159.2958,158.9577,159.1623,28903.0
2020-11-24 10:25:00,178.87,178.98,178.73,178.75,18890.0,159.1445,159.2424,159.0199,159.0377,18890.0
2020-11-24 10:30:00,178.78,178.89,178.64,178.73,21535.0,159.0644,159.1623,158.9399,159.0199,21535.0
2020-11-24 10:35:00,178.72,179.12,178.72,178.95,19233.0,159.011,159.3669,159.011,159.2157,19233.0
2020-11-24 10:40:00,178.97,179.04,178.82,178.9,27575.0,159.2335,159.2958,159.1,159.1712,27575.0
2020-11-24 10:45:00,178.9,178.96,178.66,178.89,38275.0,159.1712,159.2246,158.9577,159.1623,38275.0
2020-11-24 10:50:00,178.92,179.33,178.85,179.31,32730.0,159.189,159.5538,159.1267,159.536,32730.0
2020-11-24 10:55:00,179.28,179.28,179.05,179.08,29451.0,159.5093,159.5093,159.3047,159.3313,29451.0
2020-11-24 11:00:00,179.12,179.13,177.7,177.7,64175.0,159.3669,159.3758,158.1035,158.1035,64175.0
2020-11-24 11:05:00,177.68,177.88,177.1,177.4,111288.0,158.0857,158.2637,157.5697,157.8366,111288.0
2020-11-24 11:10:00,177.4,177.7,177.1,177.59,52525.0,157.8366,158.1035,157.5697,158.0057,52525.0
2020-11-24 11:15:00,177.53,177.84,177.36,177.83,46775.0,157.9523,158.2281,157.801,158.2192,46775.0
2020-11-24 11:20:00,177.88,178.07,177.81,178.01,36860.0,158.2637,158.4327,158.2014,158.3793,36860.0
2020-11-24 11:25:00,178.04,178.52,178.01,178.44,25976.0,158.406,158.8331,158.3793,158.7619,25976.0
2020-11-24 11:30:00,178.43,178.44,177.73,177.88,32346.0,158.753,158.7619,158.1302,158.2637,32346.0
2020-11-24 11:35:00,177.84,178.0,177.61,177.63,62496.0,158.2281,158.3704,158.0235,158.0412,62496.0
2020-11-24 11:40:00,177.65,177.9,177.52,177.79,20107.0,158.059,158.2815,157.9434,158.1836,20107.0
2020-11-24 11:45:00,177.83,177.91,177.51,177.91,40506.0,158.2192,158.2904,157.9345,158.2904,40506.0
2020-11-24 11:50:00,177.88,178.04,177.82,177.97,30220.0,158.2637,158.406,158.2103,158.3438,30220.0
2020-11-24 11:55:00,177.92,178.19,177.86,177.94,31461.0,158.2993,158.5395,158.2459,158.3171,31461.0
2020-11-24 12:00:00,177.97,178.09,177.75,177.77,21578.0,158.3438,158.4505,158.148,158.1658,21578.0
2020-11-24 12:05:00,177.76,177.91,177.71,177.71,11844.0,158.1569,158.2904,158.1124,158.1124,11844.0
2020-11-24 12:10:00,177.76,177.87,177.6,177.71,15995.0,158.1569,158.2548,158.0146,158.1124,15995.0
2020-11-24 12:15:00,177.71,177.88,177.62,177.83,16560.0,158.1124,158.2637,158.0324,158.2192,16560.0
2020-11-24 12:20:00,177.84,177.91,177.76,177.87,21075.0,158.2281,158.2904,158.1569,158.2548,21075.0
2020-11-24 12:25:00,177.89,177.9,177.56,177.61,22621.0,158.2726,158.2815,157.979,158.0235,22621.0
2020-11-24 12:30:00,177.61,177.67,177.36,177.58,42811.0,158.0235,158.0768,157.801,157.9968,42811.0
2020-11-24 12:35:00,177.57,177.58,177.3,177.43,28606.0,157.9879,157.9968,157.7476,157.8633,28606.0
2020-11-24 12:40:00,177.43,177.68,177.42,177.67,14934.0,157.8633,158.0857,157.8544,158.0768,14934.0
2020-11-24 12:45:00,177.69,177.94,177.41,177.49,29754.0,158.0946,158.3171,157.8455,157.9167,29754.0
2020-11-24 12:50:00,177.49,177.72,177.44,177.58,28948.0,157.9167,158.1213,157.8722,157.9968,28948.0
2020-11-24 12:55:00,177.56,177.7,177.55,177.67,16124.0,157.979,158.1035,157.9701,158.0768,16124.0
2020-11-24 13:00:00,177.65,178.05,177.58,177.96,30881.0,158.059,158.4149,157.9968,158.3349,30881.0
2020-11-24 13:05:00,177.98,178.34,177.9,178.31,20596.0,158.3527,158.673,158.2815,158.6463,20596.0
2020-11-24 13:10:00,178.31,178.5,178.16,178.29,33613.0,158.6463,158.8153,158.5128,158.6285,33613.0
2020-11-24 13:15:00,178.25,178.75,178.25,178.54,20754.0,158.5929,159.0377,158.5929,158.8509,20754.0
2020-11-24 13:20:00,178.53,178.53,178.12,178.29,20983.0,158.842,158.842,158.4772,158.6285,20983.0
2020-11-24 13:25:00,178.32,178.32,177.92,177.93,22412.0,158.6552,158.6552,158.2993,158.3082,22412.0
2020-11-24 13:30:00,177.95,178.09,177.9,178.08,17673.0,158.326,158.4505,158.2815,158.4416,17673.0
2020-11-24 13:35:00,178.06,178.14,177.77,177.85,19889.0,158.4238,158.495,158.1658,158.237,19889.0
2020-11-24 13:40:00,177.86,178.3,177.85,177.95,28565.0,158.2459,158.6374,158.237,158.326,28565.0
2020-11-24 13:45:00,177.95,177.96,177.78,177.89,18452.0,158.326,158.3349,158.1747,158.2726,18452.0
2020-11-24 13:50:00,177.92,177.94,177.77,177.82,11746.0,158.2993,158.3171,158.1658,158.2103,11746.0
2020-11-24 13:55:00,177.82,177.94,177.77,177.88,11347.0,158.2103,158.3171,158.1658,158.2637,11347.0
2020-11-24 14:00:00,177.87,178.5,177.8,178.48,40581.0,158.2548,158.8153,158.1925,158.7975,40581.0
2020-11-24 14:05:00,178.46,178.57,178.25,178.32,13770.0,158.7797,158.8776,158.5929,158.6552,13770.0
2020-11-24 14:10:00,178.35,178.42,178.11,178.23,11827.0,158.6818,158.7441,158.4683,158.5751,11827.0
2020-11-24 14:15:00,178.22,178.25,177.91,178.0,16871.0,158.5662,158.5929,158.2904,158.3704,16871.0
2020-11-24 14:20:00,178.03,178.55,178.02,178.44,35244.0,158.3971,158.8598,158.3882,158.7619,35244.0
2020-11-24 14:25:00,178.45,178.48,178.18,178.31,18673.0,158.7708,158.7975,158.5306,158.6463,18673.0
2020-11-24 14:30:00,178.31,178.39,178.23,178.36,25176.0,158.6463,158.7174,158.5751,158.6907,25176.0
2020-11-24 14:35:00,178.35,178.79,178.34,178.7,26802.0,158.6818,159.0733,158.673,158.9933,26802.0
2020-11-24 14:40:00,178.7,178.7,178.54,178.65,21834.0,158.9933,158.9933,158.8509,158.9488,21834.0
2020-11-24 14:45:00,178.62,178.63,178.4,178.43,20686.0,158.9221,158.931,158.7263,158.753,20686.0
2020-11-24 14:50:00,178.43,178.58,178.41,178.52,15922.0,158.753,158.8865,158.7352,158.8331,15922.0
2020-11-24 14:55:00,178.52,178.63,178.4,178.5,26083.0,158.8331,158.931,158.7263,158.8153,26083.0
2020-11-24 15:00:00,178.5,178.53,178.2,178.48,25446.0,158.8153,158.842,158.5484,158.7975,25446.0
2020-11-24 15:05:00,178.49,178.61,178.41,178.5,22509.0,158.8064,158.9132,158.7352,158.8153,22509.0
2020-11-24 15:10:00,178.52,178.58,178.35,178.53,19766.0,158.8331,158.8865,158.6818,158.842,19766.0
2020-11-24 15:15:00,178.54,178.89,178.48,178.75,39735.0,158.8509,159.1623,158.7975,159.0377,39735.0
2020-11-24 15:20:00,178.75,178.95,178.67,178.92,27534.0,159.0377,159.2157,158.9666,159.189,27534.0
2020-11-24 15:25:00,178.92,178.92,178.73,178.81,18942.0,159.189,159.189,159.0199,159.0911,18942.0
2020-11-24 15:30:00,178.79,178.93,178.64,178.9,34256.0,159.0733,159.1979,158.9399,159.1712,34256.0
2020-11-24 15:35:00,178.88,178.96,178.67,178.76,26262.0,159.1534,159.2246,158.9666,159.0466,26262.0
2020-11-24 15:40:00,178.76,178.77,178.08,178.09,66924.0,159.0466,159.0555,158.4416,158.4505,66924.0
2020-11-24 15:45:00,178.11,178.29,177.8,177.98,112486.0,158.4683,158.6285,158.1925,158.3527,112486.0
2020-11-24 15:50:00,177.98,177.99,177.49,177.49,149118.0,158.3527,158.3615,157.9167,157.9167,149118.0
2020-11-24 15:55:00,177.47,177.94,177.42,177.86,175330.0,157.8989,158.3171,157.8544,158.2459,175330.0
2020-11-25 09:30:00,177.73,178.74,177.53,178.72,82958.0,158.1302,159.0288,157.9523,159.011,82958.0
2020-11-25 09:35:00,178.57,178.76,177.7,178.59,47488.0,158.8776,159.0466,158.1035,158.8954,47488.0
2020-11-25 09:40:00,178.68,178.86,178.41,178.75,37856.0,158.9755,159.1356,158.7352,159.0377,37856.0
2020-11-25 09:45:00,178.78,178.79,178.07,178.64,34118.0,159.0644,159.0733,158.4327,158.9399,34118.0
2020-11-25 09:50:00,178.63,178.63,177.66,178.08,40956.0,158.931,158.931,158.0679,158.4416,40956.0
2020-11-25 09:55:00,178.08,178.29,177.86,177.87,46586.0,158.4416,158.6285,158.2459,158.2548,46586.0
2020-11-25 10:00:00,177.81,177.87,177.35,177.54,42419.0,158.2014,158.2548,157.7921,157.9612,42419.0
2020-11-25 10:05:00,177.59,177.88,177.57,177.71,23537.0,158.0057,158.2637,157.9879,158.1124,23537.0
2020-11-25 10:10:00,177.74,177.96,177.74,177.82,31550.0,158.1391,158.3349,158.1391,158.2103,31550.0
2020-11-25 10:15:00,177.86,177.88,177.68,177.82,26467.0,158.2459,158.2637,158.0857,158.2103,26467.0
2020-11-25 10:20:00,177.81,177.82,177.53,177.82,18990.0,158.2014,158.2103,157.9523,158.2103,18990.0
2020-11-25 10:25:00,177.79,177.91,177.67,177.77,25988.0,158.1836,158.2904,158.0768,158.1658,25988.0
2020-11-25 10:30:00,177.8,177.9,177.72,177.89,18835.0,158.1925,158.2815,158.1213,158.2726,18835.0
2020-11-25 10:35:00,177.89,177.96,177.83,177.93,26298.0,158.2726,158.3349,158.2192,158.3082,26298.0
2020-11-25 10:40:00,177.93,177.96,177.8,177.88,24177.0,158.3082,158.3349,158.1925,158.2637,24177.0
2020-11-25 10:45:00,177.89,178.43,177.88,178.43,25378.0,158.2726,158.753,158.2637,158.753,25378.0
2020-11-25 10:50:00,178.43,178.57,178.05,178.05,17646.0,158.753,158.8776,158.4149,158.4149,17646.0
2020-11-25 10:55:00,178.06,178.21,177.94,178.01,16138.0,158.4238,158.5573,158.3171,158.3793,16138.0
2020-11-25 11:00:00,178.04,178.26,178.04,178.25,19499.0,158.406,158.6018,158.406,158.5929,19499.0
2020-11-25 11:05:00,178.23,178.31,178.08,178.31,17072.0,158.5751,158.6463,158.4416,158.6463,17072.0
2020-11-25 11:10:00,178.3,178.39,178.13,178.27,37319.0,158.6374,158.7174,158.4861,158.6107,37319.0
2020-11-25 11:15:00,178.28,178.75,178.19,178.72,49990.0,158.6196,159.0377,158.5395,159.011,49990.0
2020-11-25 11:20:00,178.71,179.2,178.69,179.15,45684.0,159.0021,159.4381,158.9844,159.3936,45684.0
2020-11-25 11:25:00,179.13,179.58,178.99,179.24,145128.0,159.3758,159.7762,159.2513,159.4737,145128.0
2020-11-25 11:30:00,179.21,179.24,178.91,179.07,34386.0,159.447,159.4737,159.1801,159.3224,34386.0
2020-11-25 11:35:00,179.06,179.12,178.62,178.71,12173.0,159.3136,159.3669,158.9221,159.0021,12173.0
2020-11-25 11:40:00,178.77,178.87,178.59,178.71,14524.0,159.0555,159.1445,158.8954,159.0021,14524.0
2020-11-25 11:45:00,178.73,178.84,178.68,178.75,10488.0,159.0199,159.1178,158.9755,159.0377,10488.0
2020-11-25 11:50:00,178.76,178.77,178.57,178.72,14930.0,159.0466,159.0555,158.8776,159.011,14930.0
2020-11-25 11:55:00,178.7,178.87,178.67,178.85,26499.0,158.9933,159.1445,158.9666,159.1267,26499.0
2020-11-25 12:00:00,178.89,179.1,178.83,178.95,18109.0,159.1623,159.3491,159.1089,159.2157,18109.0
2020-11-25 12:05:00,178.98,179.1,178.81,178.85,21941.0,159.2424,159.3491,159.0911,159.1267,21941.0
2020-11-25 12:10:00,178.88,178.88,178.69,178.86,20950.0,159.1534,159.1534,158.9844,159.1356,20950.0
2020-11-25 12:15:00,178.87,178.94,178.73,178.73,18112.0,159.1445,159.2068,159.0199,159.0199,18112.0
2020-11-25 12:20:00,178.73,178.92,178.72,178.92,10917.0,159.0199,159.189,159.011,159.189,10917.0
2020-11-25 12:25:00,178.94,179.0,178.93,178.94,12768.0,159.2068,159.2602,159.1979,159.2068,12768.0
2020-11-25 12:30:00,178.94,179.17,178.91,179.06,14965.0,159.2068,159.4114,159.1801,159.3136,14965.0
2020-11-25 12:35:00,179.05,179.15,178.78,178.81,10003.0,159.3047,159.3936,159.0644,159.0911,10003.0
2020-11-25 12:40:00,178.83,179.17,178.78,179.16,14285.0,159.1089,159.4114,159.0644,159.4025,14285.0
2020-11-25 12:45:00,179.16,179.58,179.08,179.53,68284.0,159.4025,159.7762,159.3313,159.7317,68284.0
2020-11-25 12:50:00,179.53,179.71,179.46,179.53,53611.0,159.7317,159.8919,159.6694,159.7317,53611.0
2020-11-25 12:55:00,179.58,179.91,179.57,179.89,18968.0,159.7762,160.0698,159.7673,160.052,18968.0
2020-11-25 13:00:00,179.87,179.87,179.57,179.7,46276.0,160.0342,160.0342,159.7673,159.883,46276.0
2020-11-25 13:05:00,179.72,179.92,179.61,179.89,30614.0,159.9008,160.0787,159.8029,160.052,30614.0
2020-11-25 13:10:00,179.84,179.94,179.75,179.89,26758.0,160.0075,160.0965,159.9275,160.052,26758.0
2020-11-25 13:15:00,179.87,179.88,179.63,179.76,24513.0,160.0342,160.0431,159.8207,159.9364,24513.0
2020-11-25 13:20:00,179.77,179.95,179.72,179.94,16551.0,159.9453,160.1054,159.9008,160.0965,16551.0
2020-11-25 13:25:00,179.93,179.94,179.77,179.77,11867.0,160.0876,160.0965,159.9453,159.9453,11867.0
2020-11-25 13:30:00,179.75,179.77,179.62,179.64,15498.0,159.9275,159.9453,159.8118,159.8296,15498.0
2020-11-25 13:35:00,179.62,179.83,179.6,179.76,14966.0,159.8118,159.9986,159.794,159.9364,14966.0
2020-11-25 13:40:00,179.75,179.93,179.74,179.93,12296.0,159.9275,160.0876,159.9186,160.0876,12296.0
2020-11-25 13:45:00,179.91,179.94,179.77,179.8,9816.0,160.0698,160.0965,159.9453,159.9719,9816.0
2020-11-25 13:50:00,179.8,179.94,179.78,179.88,13244.0,159.9719,160.0965,159.9542,160.0431,13244.0
2020-11-25 13:55:00,179.88,180.33,179.83,180.32,37264.0,160.0431,160.4435,159.9986,160.4346,37264.0
2020-11-25 14:00:00,180.28,180.47,180.16,180.43,35303.0,160.399,160.5681,160.2922,160.5325,35303.0
2020-11-25 14:05:00,180.42,180.48,179.94,179.96,34334.0,160.5236,160.577,160.0965,160.1143,34334.0
2020-11-25 14:10:00,179.95,179.96,179.74,179.82,16638.0,160.1054,160.1143,159.9186,159.9897,16638.0
2020-11-25 14:15:00,179.86,179.98,179.75,179.75,12178.0,160.0253,160.1321,159.9275,159.9275,12178.0
2020-11-25 14:20:00,179.73,179.89,179.72,179.87,20250.0,159.9097,160.052,159.9008,160.0342,20250.0
2020-11-25 14:25:00,179.86,179.93,179.77,179.82,16673.0,160.0253,160.0876,159.9453,159.9897,16673.0
2020-11-25 14:30:00,179.84,179.89,179.75,179.8,12876.0,160.0075,160.052,159.9275,159.9719,12876.0
2020-11-25 14:35:00,179.82,179.82,179.38,179.42,22136.0,159.9897,159.9897,159.5983,159.6339,22136.0
2020-11-25 14:40:00,179.44,179.61,179.37,179.47,18248.0,159.6516,159.8029,159.5894,159.6783,18248.0
2020-11-25 14:45:00,179.43,179.59,179.4,179.45,26555.0,159.6427,159.7851,159.6161,159.6605,26555.0
2020-11-25 14:50:00,179.44,179.56,179.39,179.44,18538.0,159.6516,159.7584,159.6072,159.6516,18538.0
2020-11-25 14:55:00,179.44,179.69,179.44,179.61,15234.0,159.6516,159.8741,159.6516,159.8029,15234.0
2020-11-25 15:00:00,179.61,179.72,179.55,179.7,17672.0,159.8029,159.9008,159.7495,159.883,17672.0
2020-11-25 15:05:00,179.71,179.89,179.69,179.83,15316.0,159.8919,160.052,159.8741,159.9986,15316.0
2020-11-25 15:10:00,179.82,179.95,179.75,179.94,21700.0,159.9897,160.1054,159.9275,160.0965,21700.0
2020-11-25 15:15:00,179.91,180.03,179.85,180.0,34242.0,160.0698,160.1766,160.0164,160.1499,34242.0
2020-11-25 15:20:00,180.02,180.15,179.96,179.96,29048.0,160.1677,160.2833,160.1143,160.1143,29048.0
2020-11-25 15:25:00,179.95,180.06,179.79,179.83,22296.0,160.1054,160.2033,159.963,159.9986,22296.0
2020-11-25 15:30:00,179.83,180.07,179.83,180.06,37322.0,159.9986,160.2122,159.9986,160.2033,37322.0
2020-11-25 15:35:00,180.06,180.19,180.03,180.06,36780.0,160.2033,160.3189,160.1766,160.2033,36780.0
2020-11-25 15:40:00,180.06,180.31,180.06,180.11,44559.0,160.2033,160.4257,160.2033,160.2478,44559.0
2020-11-25 15:45:00,180.12,180.15,179.94,180.02,42415.0,160.2567,160.2833,160.0965,160.1677,42415.0
2020-11-25 15:50:00,180.02,180.04,179.8,179.83,80737.0,160.1677,160.1855,159.9719,159.9986,80737.0
2020-11-25 15:55:00,179.83,179.96,179.67,179.8,154498.0,159.9986,160.1143,159.8563,159.9719,154498.0
2020-11-27 09:30:00,181.03,181.03,179.64,180.26,127289.0,161.0663,161.0663,159.8296,160.3812,127289.0
2020-11-27 09:35:00,180.27,180.58,179.65,180.39,44830.0,160.3901,160.6659,159.8385,160.4969,44830.0
2020-11-27 09:40:00,180.39,180.92,180.35,180.73,61917.0,160.4969,160.9684,160.4613,160.7994,61917.0
2020-11-27 09:45:00,180.73,180.91,180.39,180.43,41715.0,160.7994,160.9595,160.4969,160.5325,41715.0
2020-11-27 09:50:00,180.47,180.57,179.79,180.48,39816.0,160.5681,160.657,159.963,160.577,39816.0
2020-11-27 09:55:00,180.53,181.02,180.4,180.81,41283.0,160.6214,161.0574,160.5058,160.8706,41283.0
2020-11-27 10:00:00,180.81,181.01,180.41,180.41,32724.0,160.8706,161.0485,160.5147,160.5147,32724.0
2020-11-27 10:05:00,180.41,180.89,180.4,180.89,24740.0,160.5147,160.9417,160.5058,160.9417,24740.0
2020-11-27 10:10:00,180.92,181.02,180.79,180.82,28675.0,160.9684,161.0574,160.8528,160.8795,28675.0
2020-11-27 10:15:00,180.78,181.11,180.55,180.6,45687.0,160.8439,161.1375,160.6392,160.6837,45687.0
2020-11-27 10:20:00,180.57,180.6,180.32,180.56,33620.0,160.657,160.6837,160.4346,160.6481,33620.0
2020-11-27 10:25:00,180.61,180.83,180.44,180.73,26390.0,160.6926,160.8884,160.5414,160.7994,26390.0
2020-11-27 10:30:00,180.69,180.88,180.59,180.66,16810.0,160.7638,160.9328,160.6748,160.7371,16810.0
2020-11-27 10:35:00,180.7,180.98,180.68,180.72,19131.0,160.7727,161.0218,160.7549,160.7905,19131.0
2020-11-27 10:40:00,180.71,180.82,180.25,180.49,36344.0,160.7816,160.8795,160.3723,160.5859,36344.0
2020-11-27 10:45:00,180.47,180.68,180.39,180.46,29852.0,160.5681,160.7549,160.4969,160.5592,29852.0
2020-11-27 10:50:00,180.46,180.79,180.46,180.75,22152.0,160.5592,160.8528,160.5592,160.8172,22152.0
2020-11-27 10:55:00,180.72,181.02,180.72,180.99,22338.0,160.7905,161.0574,160.7905,161.0307,22338.0
2020-11-27 11:00:00,181.0,181.02,180.43,180.6,29192.0,161.0396,161.0574,160.5325,160.6837,29192.0
2020-11-27 11:05:00,180.65,180.79,180.44,180.73,16452.0,160.7282,160.8528,160.5414,160.7994,16452.0
2020-11-27 11:10:00,180.73,180.89,180.22,180.23,27354.0,160.7994,160.9417,160.3456,160.3545,27354.0
2020-11-27 11:15:00,180.23,180.36,180.06,180.12,32955.0,160.3545,160.4702,160.2033,160.2567,32955.0
2020-11-27 11:20:00,180.11,180.15,179.94,180.13,22806.0,160.2478,160.2833,160.0965,160.2656,22806.0
2020-11-27 11:25:00,180.15,180.25,179.9,180.06,32641.0,160.2833,160.3723,160.0609,160.2033,32641.0
2020-11-27 11:30:00,180.02,180.24,179.83,180.23,21671.0,160.1677,160.3634,159.9986,160.3545,21671.0
2020-11-27 11:35:00,180.2,180.25,179.97,180.0,21491.0,160.3278,160.3723,160.1232,160.1499,21491.0
2020-11-27 11:40:00,180.0,180.06,179.79,179.95,36191.0,160.1499,160.2033,159.963,160.1054,36191.0
2020-11-27 11:45:00,179.92,179.95,179.61,179.66,34210.0,160.0787,160.1054,159.8029,159.8474,34210.0
2020-11-27 11:50:00,179.61,179.86,179.5,179.53,23776.0,159.8029,160.0253,159.705,159.7317,23776.0
2020-11-27 11:55:00,179.51,179.73,179.43,179.53,27176.0,159.7139,159.9097,159.6427,159.7317,27176.0
2020-11-27 12:00:00,179.52,179.54,179.2,179.21,26622.0,159.7228,159.7406,159.4381,159.447,26622.0
2020-11-27 12:05:00,179.2,179.47,179.19,179.37,25194.0,159.4381,159.6783,159.4292,159.5894,25194.0
2020-11-27 12:10:00,179.36,179.41,178.95,179.13,39935.0,159.5805,159.625,159.2157,159.3758,39935.0
2020-11-27 12:15:00,179.17,179.33,179.09,179.29,26785.0,159.4114,159.5538,159.3402,159.5182,26785.0
2020-11-27 12:20:00,179.3,179.49,179.19,179.49,37289.0,159.5271,159.6961,159.4292,159.6961,37289.0
2020-11-27 12:25:00,179.49,179.75,179.41,179.47,38046.0,159.6961,159.9275,159.625,159.6783,38046.0
2020-11-27 12:30:00,179.5,179.64,179.43,179.52,28856.0,159.705,159.8296,159.6427,159.7228,28856.0
2020-11-27 12:35:00,179.52,179.72,179.47,179.67,26237.0,159.7228,159.9008,159.6783,159.8563,26237.0
2020-11-27 12:40:00,179.69,179.98,179.66,179.94,25741.0,159.8741,160.1321,159.8474,160.0965,25741.0
2020-11-27 12:45:00,179.95,180.18,179.9,180.12,54155.0,160.1054,160.31,160.0609,160.2567,54155.0
2020-11-27 12:50:00,180.13,180.28,180.0,180.11,83055.0,160.2656,160.399,160.1499,160.2478,83055.0
2020-11-27 12:55:00,180.11,180.11,179.68,179.93,108296.0,160.2478,160.2478,159.8652,160.0876,108296.0
2020-11-30 09:30:00,178.37,180.07,178.25,178.92,131815.0,158.6996,160.2122,158.5929,159.189,131815.0
2020-11-30 09:35:00,179.05,179.54,178.15,178.2,118549.0,159.3047,159.7406,158.5039,158.5484,118549.0
2020-11-30 09:40:00,178.2,178.27,177.1,177.28,101223.0,158.5484,158.6107,157.5697,157.7298,101223.0
2020-11-30 09:45:00,177.29,177.45,176.24,176.79,86423.0,157.7387,157.8811,156.8045,157.2939,86423.0
2020-11-30 09:50:00,176.81,177.64,176.8,177.5,57623.0,157.3117,158.0501,157.3028,157.9256,57623.0
2020-11-30 09:55:00,177.68,178.38,177.55,177.93,56626.0,158.0857,158.7085,157.9701,158.3082,56626.0
2020-11-30 10:00:00,178.0,178.2,177.44,177.55,32664.0,158.3704,158.5484,157.8722,157.9701,32664.0
2020-11-30 10:05:00,177.51,178.25,177.47,178.22,32435.0,157.9345,158.5929,157.8989,158.5662,32435.0
2020-11-30 10:10:00,178.25,178.26,177.73,177.83,33137.0,158.5929,158.6018,158.1302,158.2192,33137.0
2020-11-30 10:15:00,177.82,178.06,177.61,178.06,24894.0,158.2103,158.4238,158.0235,158.4238,24894.0
2020-11-30 10:20:00,178.14,178.46,177.85,178.06,32975.0,158.495,158.7797,158.237,158.4238,32975.0
2020-11-30 10:25:00,178.06,178.15,177.71,177.84,27773.0,158.4238,158.5039,158.1124,158.2281,27773.0
2020-11-30 10:30:00,177.85,178.12,177.5,177.5,38480.0,158.237,158.4772,157.9256,157.9256,38480.0
2020-11-30 10:35:00,177.5,177.51,176.83,177.31,64040.0,157.9256,157.9345,157.3295,157.7565,64040.0
2020-11-30 10:40:00,177.3,177.3,176.59,176.64,47165.0,157.7476,157.7476,157.1159,157.1604,47165.0
2020-11-30 10:45:00,176.6,177.19,176.44,177.15,49482.0,157.1248,157.6498,156.9825,157.6142,49482.0
2020-11-30 10:50:00,177.15,177.54,177.11,177.46,34065.0,157.6142,157.9612,157.5786,157.89,34065.0
2020-11-30 10:55:00,177.53,177.72,177.41,177.49,33550.0,157.9523,158.1213,157.8455,157.9167,33550.0
2020-11-30 11:00:00,177.51,177.51,177.2,177.36,33966.0,157.9345,157.9345,157.6587,157.801,33966.0
2020-11-30 11:05:00,177.37,177.85,177.26,177.81,23461.0,157.8099,158.237,157.7121,158.2014,23461.0
2020-11-30 11:10:00,177.84,178.09,177.68,177.68,21959.0,158.2281,158.4505,158.0857,158.0857,21959.0
2020-11-30 11:15:00,177.72,177.86,177.36,177.51,19768.0,158.1213,158.2459,157.801,157.9345,19768.0
2020-11-30 11:20:00,177.55,177.72,177.37,177.48,18536.0,157.9701,158.1213,157.8099,157.9078,18536.0
2020-11-30 11:25:00,177.47,177.7,177.3,177.58,25438.0,157.8989,158.1035,157.7476,157.9968,25438.0
2020-11-30 11:30:00,177.58,177.58,177.14,177.28,21021.0,157.9968,157.9968,157.6053,157.7298,21021.0
2020-11-30 11:35:00,177.28,177.57,177.22,177.53,30493.0,157.7298,157.9879,157.6765,157.9523,30493.0
2020-11-30 11:40:00,177.59,178.01,177.47,177.85,24352.0,158.0057,158.3793,157.8989,158.237,24352.0
2020-11-30 11:45:00,177.9,177.94,177.35,177.39,20944.0,158.2815,158.3171,157.7921,157.8277,20944.0
2020-11-30 11:50:00,177.4,177.55,177.36,177.37,19896.0,157.8366,157.9701,157.801,157.8099,19896.0
2020-11-30 11:55:00,177.4,177.74,177.4,177.47,17819.0,157.8366,158.1391,157.8366,157.8989,17819.0
2020-11-30 12:00:00,177.47,177.59,177.25,177.56,31501.0,157.8989,158.0057,157.7032,157.979,31501.0
2020-11-30 12:05:00,177.64,177.65,177.25,177.29,20214.0,158.0501,158.059,157.7032,157.7387,20214.0
2020-11-30 12:10:00,177.26,177.32,177.06,177.24,23989.0,157.7121,157.7654,157.5341,157.6943,23989.0
2020-11-30 12:15:00,177.27,177.38,177.2,177.24,16503.0,157.721,157.8188,157.6587,157.6943,16503.0
2020-11-30 12:20:00,177.22,177.9,177.19,177.9,14630.0,157.6765,158.2815,157.6498,158.2815,14630.0
2020-11-30 12:25:00,177.85,178.04,177.78,177.82,19292.0,158.237,158.406,158.1747,158.2103,19292.0
2020-11-30 12:30:00,177.83,178.18,177.73,177.88,26212.0,158.2192,158.5306,158.1302,158.2637,26212.0
2020-11-30 12:35:00,177.91,177.93,177.54,177.68,19221.0,158.2904,158.3082,157.9612,158.0857,19221.0
2020-11-30 12:40:00,177.69,177.8,177.58,177.58,13669.0,158.0946,158.1925,157.9968,157.9968,13669.0
2020-11-30 12:45:00,177.62,177.88,177.6,177.8,15717.0,158.0324,158.2637,158.0146,158.1925,15717.0
2020-11-30 12:50:00,177.82,177.88,177.67,177.8,26147.0,158.2103,158.2637,158.0768,158.1925,26147.0
2020-11-30 12:55:00,177.81,178.07,177.79,178.03,23814.0,158.2014,158.4327,158.1836,158.3971,23814.0
2020-11-30 13:00:00,178.01,178.08,177.89,177.95,15785.0,158.3793,158.4416,158.2726,158.326,15785.0
2020-11-30 13:05:00,177.96,178.34,177.96,178.18,14641.0,158.3349,158.673,158.3349,158.5306,14641.0
2020-11-30 13:10:00,178.25,178.47,178.12,178.24,22215.0,158.5929,158.7886,158.4772,158.584,22215.0
2020-11-30 13:15:00,178.2,178.51,178.2,178.44,50558.0,158.5484,158.8242,158.5484,158.7619,50558.0
2020-11-30 13:20:00,178.45,178.48,178.33,178.37,16214.0,158.7708,158.7975,158.6641,158.6996,16214.0
2020-11-30 13:25:00,178.38,178.45,178.15,178.27,17361.0,158.7085,158.7708,158.5039,158.6107,17361.0
2020-11-30 13:30:00,178.3,178.67,178.29,178.62,28438.0,158.6374,158.9666,158.6285,158.9221,28438.0
2020-11-30 13:35:00,178.66,178.8,178.56,178.65,21334.0,158.9577,159.0822,158.8687,158.9488,21334.0
2020-11-30 13:40:00,178.65,178.8,178.58,178.72,15667.0,158.9488,159.0822,158.8865,159.011,15667.0
2020-11-30 13:45:00,178.74,178.8,178.4,178.53,18805.0,159.0288,159.0822,158.7263,158.842,18805.0
2020-11-30 13:50:00,178.53,178.73,178.47,178.68,29833.0,158.842,159.0199,158.7886,158.9755,29833.0
2020-11-30 13:55:00,178.65,178.73,178.54,178.67,26418.0,158.9488,159.0199,158.8509,158.9666,26418.0
2020-11-30 14:00:00,178.62,178.65,178.42,178.62,21040.0,158.9221,158.9488,158.7441,158.9221,21040.0
2020-11-30 14:05:00,178.61,178.76,178.59,178.62,22133.0,158.9132,159.0466,158.8954,158.9221,22133.0
2020-11-30 14:10:00,178.62,178.73,178.53,178.68,20413.0,158.9221,159.0199,158.842,158.9755,20413.0
2020-11-30 14:15:00,178.7,178.86,178.65,178.84,14128.0,158.9933,159.1356,158.9488,159.1178,14128.0
2020-11-30 14:20:00,178.83,178.91,178.79,178.9,12420.0,159.1089,159.1801,159.0733,159.1712,12420.0
2020-11-30 14:25:00,178.88,178.95,178.8,178.86,17399.0,159.1534,159.2157,159.0822,159.1356,17399.0
2020-11-30 14:30:00,178.85,179.06,178.71,179.06,20476.0,159.1267,159.3136,159.0021,159.3136,20476.0
2020-11-30 14:35:00,179.02,179.05,178.79,178.83,14492.0,159.278,159.3047,159.0733,159.1089,14492.0
2020-11-30 14:40:00,178.81,179.02,178.8,179.02,20654.0,159.0911,159.278,159.0822,159.278,20654.0
2020-11-30 14:45:00,178.98,179.06,178.65,178.78,15462.0,159.2424,159.3136,158.9488,159.0644,15462.0
2020-11-30 14:50:00,178.79,179.13,178.78,178.87,20017.0,159.0733,159.3758,159.0644,159.1445,20017.0
2020-11-30 14:55:00,178.86,179.3,178.86,179.15,25404.0,159.1356,159.5271,159.1356,159.3936,25404.0
2020-11-30 15:00:00,179.2,179.28,179.07,179.1,32021.0,159.4381,159.5093,159.3224,159.3491,32021.0
2020-11-30 15:05:00,179.08,179.26,179.07,179.22,18073.0,159.3313,159.4915,159.3224,159.4559,18073.0
2020-11-30 15:10:00,179.17,179.28,179.03,179.15,14328.0,159.4114,159.5093,159.2869,159.3936,14328.0
2020-11-30 15:15:00,179.15,179.43,179.11,179.4,17585.0,159.3936,159.6427,159.358,159.6161,17585.0
2020-11-30 15:20:00,179.4,179.42,179.2,179.38,40023.0,159.6161,159.6339,159.4381,159.5983,40023.0
2020-11-30 15:25:00,179.38,179.47,179.15,179.15,24303.0,159.5983,159.6783,159.3936,159.3936,24303.0
2020-11-30 15:30:00,179.14,179.22,179.02,179.06,33452.0,159.3847,159.4559,159.278,159.3136,33452.0
2020-11-30 15:35:00,179.08,179.54,179.07,179.42,39393.0,159.3313,159.7406,159.3224,159.6339,39393.0
2020-11-30 15:40:00,179.43,179.55,179.3,179.37,67393.0,159.6427,159.7495,159.5271,159.5894,67393.0
2020-11-30 15:45:00,179.38,179.8,179.34,179.46,93575.0,159.5983,159.9719,159.5627,159.6694,93575.0
2020-11-30 15:50:00,179.51,179.6,179.13,179.5,117650.0,159.7139,159.794,159.3758,159.705,117650.0
2020-11-30 15:55:00,179.5,179.78,179.43,179.68,228770.0,159.705,159.9542,159.6427,159.8652,228770.0
2020-12-01 09:30:00,179.81,181.05,179.79,180.57,123560.0,159.9808,161.0841,159.963,160.657,123560.0
2020-12-01 09:35:00,180.57,180.62,179.81,179.95,63951.0,160.657,160.7015,159.9808,160.1054,63951.0
2020-12-01 09:40:00,179.85,180.42,179.5,180.33,94697.0,160.0164,160.5236,159.705,160.4435,94697.0
2020-12-01 09:45:00,180.34,180.65,180.03,180.6,43555.0,160.4524,160.7282,160.1766,160.6837,43555.0
2020-12-01 09:50:00,180.61,181.08,180.5,180.91,66588.0,160.6926,161.1108,160.5948,160.9595,66588.0
2020-12-01 09:55:00,180.89,180.95,180.25,180.6,41381.0,160.9417,160.9951,160.3723,160.6837,41381.0
2020-12-01 10:00:00,180.64,180.72,180.31,180.59,24163.0,160.7193,160.7905,160.4257,160.6748,24163.0
2020-12-01 10:05:00,180.64,181.17,180.56,181.16,28420.0,160.7193,161.1909,160.6481,161.182,28420.0
2020-12-01 10:10:00,181.12,181.12,180.24,180.45,41843.0,161.1464,161.1464,160.3634,160.5503,41843.0
2020-12-01 10:15:00,180.43,180.49,180.1,180.1,29820.0,160.5325,160.5859,160.2389,160.2389,29820.0
2020-12-01 10:20:00,180.12,180.23,179.88,179.96,24331.0,160.2567,160.3545,160.0431,160.1143,24331.0
2020-12-01 10:25:00,179.93,180.31,179.89,180.16,30605.0,160.0876,160.4257,160.052,160.2922,30605.0
2020-12-01 10:30:00,180.12,180.21,179.77,179.92,31068.0,160.2567,160.3367,159.9453,160.0787,31068.0
2020-12-01 10:35:00,179.97,180.13,178.7,178.96,52148.0,160.1232,160.2656,158.9933,159.2246,52148.0
2020-12-01 10:40:00,178.86,178.94,178.41,178.63,45631.0,159.1356,159.2068,158.7352,158.931,45631.0
2020-12-01 10:45:00,178.64,178.79,177.77,177.87,41251.0,158.9399,159.0733,158.1658,158.2548,41251.0
2020-12-01 10:50:00,177.83,178.49,177.8,178.42,37468.0,158.2192,158.8064,158.1925,158.7441,37468.0
2020-12-01 10:55:00,178.46,178.62,178.27,178.34,21344.0,158.7797,158.9221,158.6107,158.673,21344.0
2020-12-01 11:00:00,178.34,178.53,178.31,178.5,20530.0,158.673,158.842,158.6463,158.8153,20530.0
2020-12-01 11:05:00,178.5,178.51,178.15,178.4,29569.0,158.8153,158.8242,158.5039,158.7263,29569.0
2020-12-01 11:10:00,178.39,178.78,178.32,178.51,18996.0,158.7174,159.0644,158.6552,158.8242,18996.0
2020-12-01 11:15:00,178.55,178.57,178.05,178.2,23700.0,158.8598,158.8776,158.4149,158.5484,23700.0
2020-12-01 11:20:00,178.19,178.28,177.8,177.86,45982.0,158.5395,158.6196,158.1925,158.2459,45982.0
2020-12-01 11:25:00,177.87,177.89,177.49,177.72,37711.0,158.2548,158.2726,157.9167,158.1213,37711.0
2020-12-01 11:30:00,177.72,178.41,177.65,178.41,46098.0,158.1213,158.7352,158.059,158.7352,46098.0
2020-12-01 11:35:00,178.49,178.51,177.58,177.67,24900.0,158.8064,158.8242,157.9968,158.0768,24900.0
2020-12-01 11:40:00,177.67,177.81,177.55,177.63,15524.0,158.0768,158.2014,157.9701,158.0412,15524.0
2020-12-01 11:45:00,177.61,177.65,177.32,177.53,35802.0,158.0235,158.059,157.7654,157.9523,35802.0
2020-12-01 11:50:00,177.56,177.58,177.21,177.24,26247.0,157.979,157.9968,157.6676,157.6943,26247.0
2020-12-01 11:55:00,177.25,177.44,177.22,177.4,22455.0,157.7032,157.8722,157.6765,157.8366,22455.0
2020-12-01 12:00:00,177.38,177.75,177.29,177.74,17826.0,157.8188,158.148,157.7387,158.1391,17826.0
2020-12-01 12:05:00,177.77,177.81,177.5,177.5,31313.0,158.1658,158.2014,157.9256,157.9256,31313.0
2020-12-01 12:10:00,177.47,177.55,177.32,177.33,20596.0,157.8989,157.9701,157.7654,157.7743,20596.0
2020-12-01 12:15:00,177.31,177.51,177.21,177.22,14044.0,157.7565,157.9345,157.6676,157.6765,14044.0
2020-12-01 12:20:00,177.23,177.32,177.21,177.24,14000.0,157.6854,157.7654,157.6676,157.6943,14000.0
2020-12-01 12:25:00,177.25,177.43,177.17,177.35,22260.0,157.7032,157.8633,157.632,157.7921,22260.0
2020-12-01 12:30:00,177.41,177.55,177.38,177.4,25312.0,157.8455,157.9701,157.8188,157.8366,25312.0
2020-12-01 12:35:00,177.38,177.44,177.2,177.33,17756.0,157.8188,157.8722,157.6587,157.7743,17756.0
2020-12-01 12:40:00,177.32,177.33,177.1,177.27,18211.0,157.7654,157.7743,157.5697,157.721,18211.0
2020-12-01 12:45:00,177.25,177.69,177.21,177.68,33165.0,157.7032,158.0946,157.6676,158.0857,33165.0
2020-12-01 12:50:00,177.65,177.67,177.27,177.32,24800.0,158.059,158.0768,157.721,157.7654,24800.0
2020-12-01 12:55:00,177.21,177.61,177.21,177.53,27263.0,157.6676,158.0235,157.6676,157.9523,27263.0
2020-12-01 13:00:00,177.52,177.96,177.43,177.79,51057.0,157.9434,158.3349,157.8633,158.1836,51057.0
2020-12-01 13:05:00,177.77,177.78,177.47,177.53,10798.0,158.1658,158.1747,157.8989,157.9523,10798.0
2020-12-01 13:10:00,177.59,177.79,177.49,177.72,12218.0,158.0057,158.1836,157.9167,158.1213,12218.0
2020-12-01 13:15:00,177.75,177.8,177.69,177.8,15288.0,158.148,158.1925,158.0946,158.1925,15288.0
2020-12-01 13:20:00,177.78,177.98,177.75,177.86,12602.0,158.1747,158.3527,158.148,158.2459,12602.0
2020-12-01 13:25:00,177.87,178.38,177.87,178.35,25641.0,158.2548,158.7085,158.2548,158.6818,25641.0
2020-12-01 13:30:00,178.31,178.35,178.08,178.11,16918.0,158.6463,158.6818,158.4416,158.4683,16918.0
2020-12-01 13:35:00,178.11,178.22,178.0,178.0,11464.0,158.4683,158.5662,158.3704,158.3704,11464.0
2020-12-01 13:40:00,178.02,178.13,178.01,178.07,11805.0,158.3882,158.4861,158.3793,158.4327,11805.0
2020-12-01 13:45:00,178.06,178.33,177.96,178.29,19399.0,158.4238,158.6641,158.3349,158.6285,19399.0
2020-12-01 13:50:00,178.25,178.3,178.1,178.13,10620.0,158.5929,158.6374,158.4594,158.4861,10620.0
2020-12-01 13:55:00,178.09,178.1,177.92,178.01,37109.0,158.4505,158.4594,158.2993,158.3793,37109.0
2020-12-01 14:00:00,178.04,178.21,178.01,178.11,18497.0,158.406,158.5573,158.3793,158.4683,18497.0
2020-12-01 14:05:00,178.1,178.22,178.01,178.04,11338.0,158.4594,158.5662,158.3793,158.406,11338.0
2020-12-01 14:10:00,178.05,178.48,178.05,178.35,10308.0,158.4149,158.7975,158.4149,158.6818,10308.0
2020-12-01 14:15:00,178.39,178.58,178.37,178.49,18903.0,158.7174,158.8865,158.6996,158.8064,18903.0
2020-12-01 14:20:00,178.49,178.52,178.29,178.32,10456.0,158.8064,158.8331,158.6285,158.6552,10456.0
2020-12-01 14:25:00,178.36,178.42,178.29,178.39,6224.0,158.6907,158.7441,158.6285,158.7174,6224.0
2020-12-01 14:30:00,178.39,178.41,178.22,178.38,15227.0,158.7174,158.7352,158.5662,158.7085,15227.0
2020-12-01 14:35:00,178.38,178.46,178.37,178.39,10260.0,158.7085,158.7797,158.6996,158.7174,10260.0
2020-12-01 14:40:00,178.41,178.87,178.38,178.87,14535.0,158.7352,159.1445,158.7085,159.1445,14535.0
2020-12-01 14:45:00,178.82,178.88,178.65,178.87,20731.0,159.1,159.1534,158.9488,159.1445,20731.0
2020-12-01 14:50:00,178.84,178.9,178.72,178.85,22501.0,159.1178,159.1712,159.011,159.1267,22501.0
2020-12-01 14:55:00,178.81,178.93,178.74,178.81,21373.0,159.0911,159.1979,159.0288,159.0911,21373.0
2020-12-01 15:00:00,178.81,178.88,178.53,178.54,27862.0,159.0911,159.1534,158.842,158.8509,27862.0
2020-12-01 15:05:00,178.56,178.57,178.07,178.25,26946.0,158.8687,158.8776,158.4327,158.5929,26946.0
2020-12-01 15:10:00,178.21,178.31,178.12,178.16,14056.0,158.5573,158.6463,158.4772,158.5128,14056.0
2020-12-01 15:15:00,178.16,178.17,177.94,178.04,15811.0,158.5128,158.5217,158.3171,158.406,15811.0
2020-12-01 15:20:00,178.05,178.25,177.98,178.24,14319.0,158.4149,158.5929,158.3527,158.584,14319.0
2020-12-01 15:25:00,178.25,178.34,178.19,178.19,13955.0,158.5929,158.673,158.5395,158.5395,13955.0
2020-12-01 15:30:00,178.15,178.35,178.09,178.19,29594.0,158.5039,158.6818,158.4505,158.5395,29594.0
2020-12-01 15:35:00,178.19,178.37,178.16,178.25,29786.0,158.5395,158.6996,158.5128,158.5929,29786.0
2020-12-01 15:40:00,178.25,178.42,178.21,178.4,30510.0,158.5929,158.7441,158.5573,158.7263,30510.0
2020-12-01 15:45:00,178.41,178.68,178.36,178.68,52446.0,158.7352,158.9755,158.6907,158.9755,52446.0
2020-12-01 15:50:00,178.7,178.89,178.45,178.86,76562.0,158.9933,159.1623,158.7708,159.1356,76562.0
2020-12-01 15:55:00,178.84,179.09,178.79,179.04,155759.0,159.1178,159.3402,159.0733,159.2958,155759.0
2020-12-02 09:30:00,178.02,178.14,176.68,176.7,107197.0,158.3882,158.495,157.196,157.2138,107197.0
2020-12-02 09:35:00,176.79,178.21,176.71,177.47,53837.0,157.2939,158.5573,157.2227,157.8989,53837.0
2020-12-02 09:40:00,177.59,177.93,176.73,177.08,47195.0,158.0057,158.3082,157.2405,157.5519,47195.0
2020-12-02 09:45:00,177.03,177.88,176.94,177.52,57526.0,157.5074,158.2637,157.4273,157.9434,57526.0
2020-12-02 09:50:00,177.53,177.69,177.24,177.58,28697.0,157.9523,158.0946,157.6943,157.9968,28697.0
2020-12-02 09:55:00,177.64,177.83,177.4,177.69,22333.0,158.0501,158.2192,157.8366,158.0946,22333.0
2020-12-02 10:00:00,177.72,177.77,177.3,177.31,20299.0,158.1213,158.1658,157.7476,157.7565,20299.0
2020-12-02 10:05:00,177.37,177.38,177.07,177.17,36260.0,157.8099,157.8188,157.543,157.632,36260.0
2020-12-02 10:10:00,177.17,177.39,177.13,177.23,16814.0,157.632,157.8277,157.5964,157.6854,16814.0
2020-12-02 10:15:00,177.21,177.55,177.2,177.48,17162.0,157.6676,157.9701,157.6587,157.9078,17162.0
2020-12-02 10:20:00,177.43,177.57,177.31,177.31,12264.0,157.8633,157.9879,157.7565,157.7565,12264.0
2020-12-02 10:25:00,177.31,177.57,177.29,177.53,13369.0,157.7565,157.9879,157.7387,157.9523,13369.0
2020-12-02 10:30:00,177.47,177.59,177.3,177.4,9359.0,157.8989,158.0057,157.7476,157.8366,9359.0
2020-12-02 10:35:00,177.38,177.46,177.12,177.18,17488.0,157.8188,157.89,157.5875,157.6409,17488.0
2020-12-02 10:40:00,177.2,177.3,177.09,177.26,18374.0,157.6587,157.7476,157.5608,157.7121,18374.0
2020-12-02 10:45:00,177.25,177.25,176.89,176.95,23937.0,157.7032,157.7032,157.3829,157.4362,23937.0
2020-12-02 10:50:00,176.93,176.97,176.75,176.75,12169.0,157.4184,157.454,157.2583,157.2583,12169.0
2020-12-02 10:55:00,176.69,176.74,176.55,176.67,21687.0,157.2049,157.2494,157.0804,157.1871,21687.0
2020-12-02 11:00:00,176.68,177.18,176.68,177.14,32787.0,157.196,157.6409,157.196,157.6053,32787.0
2020-12-02 11:05:00,177.12,177.14,176.68,176.74,13751.0,157.5875,157.6053,157.196,157.2494,13751.0
2020-12-02 11:10:00,176.76,176.98,176.74,176.91,20937.0,157.2672,157.4629,157.2494,157.4007,20937.0
2020-12-02 11:15:00,176.93,176.94,176.76,176.82,19097.0,157.4184,157.4273,157.2672,157.3206,19097.0
2020-12-02 11:20:00,176.85,177.54,176.8,177.4,20638.0,157.3473,157.9612,157.3028,157.8366,20638.0
2020-12-02 11:25:00,177.41,177.55,177.33,177.55,12556.0,157.8455,157.9701,157.7743,157.9701,12556.0
2020-12-02 11:30:00,177.55,177.63,177.23,177.25,13276.0,157.9701,158.0412,157.6854,157.7032,13276.0
2020-12-02 11:35:00,177.23,177.25,177.04,177.04,10897.0,157.6854,157.7032,157.5163,157.5163,10897.0
2020-12-02 11:40:00,177.02,177.02,176.69,176.73,15230.0,157.4985,157.4985,157.2049,157.2405,15230.0
2020-12-02 11:45:00,176.71,176.88,176.55,176.66,20840.0,157.2227,157.374,157.0804,157.1782,20840.0
2020-12-02 11:50:00,176.66,176.83,176.64,176.67,15690.0,157.1782,157.3295,157.1604,157.1871,15690.0
2020-12-02 11:55:00,176.66,176.78,176.34,176.45,22264.0,157.1782,157.285,156.8935,156.9914,22264.0
2020-12-02 12:00:00,176.43,176.6,176.36,176.57,21463.0,156.9736,157.1248,156.9113,157.0981,21463.0
2020-12-02 12:05:00,176.57,176.97,176.53,176.95,27403.0,157.0981,157.454,157.0626,157.4362,27403.0
2020-12-02 12:10:00,176.93,177.0,176.74,176.74,8643.0,157.4184,157.4807,157.2494,157.2494,8643.0
2020-12-02 12:15:00,176.78,176.89,176.71,176.89,7182.0,157.285,157.3829,157.2227,157.3829,7182.0
2020-12-02 12:20:00,176.88,176.96,176.65,176.7,8044.0,157.374,157.4451,157.1693,157.2138,8044.0
2020-12-02 12:25:00,176.75,176.8,176.56,176.62,11464.0,157.2583,157.3028,157.0892,157.1426,11464.0
2020-12-02 12:30:00,176.63,176.72,176.54,176.64,8436.0,157.1515,157.2316,157.0715,157.1604,8436.0
2020-12-02 12:35:00,176.64,176.64,176.53,176.53,5970.0,157.1604,157.1604,157.0626,157.0626,5970.0
2020-12-02 12:40:00,176.51,176.69,176.43,176.65,9210.0,157.0448,157.2049,156.9736,157.1693,9210.0
2020-12-02 12:45:00,176.69,176.97,176.69,176.89,13122.0,157.2049,157.454,157.2049,157.3829,13122.0
2020-12-02 12:50:00,176.89,176.98,176.77,176.86,10917.0,157.3829,157.4629,157.2761,157.3562,10917.0
2020-12-02 12:55:00,176.82,176.88,176.66,176.71,6179.0,157.3206,157.374,157.1782,157.2227,6179.0
2020-12-02 13:00:00,176.73,176.76,176.62,176.71,8777.0,157.2405,157.2672,157.1426,157.2227,8777.0
2020-12-02 13:05:00,176.73,176.81,176.59,176.63,8255.0,157.2405,157.3117,157.1159,157.1515,8255.0
2020-12-02 13:10:00,176.63,176.64,176.34,176.45,15828.0,157.1515,157.1604,156.8935,156.9914,15828.0
2020-12-02 13:15:00,176.45,176.62,176.38,176.49,16549.0,156.9914,157.1426,156.9291,157.027,16549.0
2020-12-02 13:20:00,176.48,176.59,176.46,176.52,5943.0,157.0181,157.1159,157.0003,157.0537,5943.0
2020-12-02 13:25:00,176.49,176.5,175.47,175.81,101863.0,157.027,157.0359,156.1195,156.422,101863.0
2020-12-02 13:30:00,175.9,176.18,175.85,176.18,20086.0,156.502,156.7512,156.4575,156.7512,20086.0
2020-12-02 13:35:00,176.21,176.25,175.96,176.02,10286.0,156.7778,156.8134,156.5554,156.6088,10286.0
2020-12-02 13:40:00,176.0,176.01,175.77,175.86,16112.0,156.591,156.5999,156.3864,156.4664,16112.0
2020-12-02 13:45:00,175.9,175.96,175.78,175.83,11130.0,156.502,156.5554,156.3953,156.4398,11130.0
2020-12-02 13:50:00,175.8,175.82,175.71,175.74,15730.0,156.4131,156.4309,156.333,156.3597,15730.0
2020-12-02 13:55:00,175.77,176.03,175.75,176.03,14453.0,156.3864,156.6177,156.3686,156.6177,14453.0
2020-12-02 14:00:00,176.01,176.12,175.97,176.12,15688.0,156.5999,156.6978,156.5643,156.6978,15688.0
2020-12-02 14:05:00,176.14,176.19,175.87,175.92,11423.0,156.7156,156.7601,156.4753,156.5198,11423.0
2020-12-02 14:10:00,175.97,176.36,175.95,176.28,26140.0,156.5643,156.9113,156.5465,156.8401,26140.0
2020-12-02 14:15:00,176.26,176.49,176.1,176.31,14817.0,156.8223,157.027,156.68,156.8668,14817.0
2020-12-02 14:20:00,176.31,176.47,176.24,176.3,20872.0,156.8668,157.0092,156.8045,156.8579,20872.0
2020-12-02 14:25:00,176.3,176.3,176.1,176.2,11663.0,156.8579,156.8579,156.68,156.7689,11663.0
2020-12-02 14:30:00,176.22,176.51,176.18,176.36,15170.0,156.7867,157.0448,156.7512,156.9113,15170.0
2020-12-02 14:35:00,176.36,176.39,176.14,176.25,20175.0,156.9113,156.938,156.7156,156.8134,20175.0
2020-12-02 14:40:00,176.24,176.27,176.09,176.14,16103.0,156.8045,156.8312,156.6711,156.7156,16103.0
2020-12-02 14:45:00,176.16,176.41,176.06,176.35,21659.0,156.7334,156.9558,156.6444,156.9024,21659.0
2020-12-02 14:50:00,176.33,176.42,176.24,176.36,15657.0,156.8846,156.9647,156.8045,156.9113,15657.0
2020-12-02 14:55:00,176.36,176.44,176.24,176.32,20444.0,156.9113,156.9825,156.8045,156.8757,20444.0
2020-12-02 15:00:00,176.31,176.36,176.1,176.18,43160.0,156.8668,156.9113,156.68,156.7512,43160.0
2020-12-02 15:05:00,176.16,176.24,176.1,176.2,29480.0,156.7334,156.8045,156.68,156.7689,29480.0
2020-12-02 15:10:00,176.21,176.29,176.17,176.25,41256.0,156.7778,156.849,156.7423,156.8134,41256.0
2020-12-02 15:15:00,176.23,176.5,176.23,176.44,15200.0,156.7956,157.0359,156.7956,156.9825,15200.0
2020-12-02 15:20:00,176.44,176.45,176.18,176.3,21187.0,156.9825,156.9914,156.7512,156.8579,21187.0
2020-12-02 15:25:00,176.26,176.53,176.25,176.46,21390.0,156.8223,157.0626,156.8134,157.0003,21390.0
2020-12-02 15:30:00,176.48,176.5,176.3,176.35,28159.0,157.0181,157.0359,156.8579,156.9024,28159.0
2020-12-02 15:35:00,176.35,176.45,176.22,176.37,32228.0,156.9024,156.9914,156.7867,156.9202,32228.0
2020-12-02 15:40:00,176.37,176.52,176.31,176.37,25115.0,156.9202,157.0537,156.8668,156.9202,25115.0
2020-12-02 15:45:00,176.35,176.6,176.3,176.45,36106.0,156.9024,157.1248,156.8579,156.9914,36106.0
2020-12-02 15:50:00,176.45,176.5,176.3,176.4,61917.0,156.9914,157.0359,156.8579,156.9469,61917.0
2020-12-02 15:55:00,176.4,176.45,176.27,176.45,146408.0,156.9469,156.9914,156.8312,156.9914,146408.0
2020-12-03 09:30:00,176.47,176.47,175.31,175.31,82655.0,157.0092,157.0092,155.9771,155.9771,82655.0
2020-12-03 09:35:00,175.42,175.78,174.81,174.87,64218.0,156.075,156.3953,155.5322,155.5856,64218.0
2020-12-03 09:40:00,174.94,175.13,174.59,174.95,74718.0,155.6479,155.8169,155.3365,155.6568,74718.0
2020-12-03 09:45:00,174.99,175.22,174.62,175.05,40780.0,155.6924,155.897,155.3632,155.7458,40780.0
2020-12-03 09:50:00,174.98,175.17,174.77,174.81,26684.0,155.6835,155.8525,155.4966,155.5322,26684.0
2020-12-03 09:55:00,174.83,175.3,174.59,175.12,39838.0,155.55,155.9682,155.3365,155.808,39838.0
2020-12-03 10:00:00,175.09,175.59,174.88,175.39,29147.0,155.7814,156.2262,155.5945,156.0483,29147.0
2020-12-03 10:05:00,175.39,175.95,175.38,175.48,29881.0,156.0483,156.5465,156.0394,156.1283,29881.0
2020-12-03 10:10:00,175.46,175.48,175.21,175.25,31078.0,156.1106,156.1283,155.8881,155.9237,31078.0
2020-12-03 10:15:00,175.2,175.2,174.78,174.99,25711.0,155.8792,155.8792,155.5055,155.6924,25711.0
2020-12-03 10:20:00,174.9,175.25,174.89,175.05,28761.0,155.6123,155.9237,155.6034,155.7458,28761.0
2020-12-03 10:25:00,174.92,175.23,174.7,174.7,41558.0,155.6301,155.9059,155.4344,155.4344,41558.0
2020-12-03 10:30:00,174.74,175.19,174.73,175.02,25739.0,155.47,155.8703,155.4611,155.7191,25739.0
2020-12-03 10:35:00,175.04,175.04,174.58,174.59,35207.0,155.7369,155.7369,155.3276,155.3365,35207.0
2020-12-03 10:40:00,174.61,174.83,174.57,174.71,55849.0,155.3543,155.55,155.3187,155.4433,55849.0
2020-12-03 10:45:00,174.67,175.15,174.62,174.8,46656.0,155.4077,155.8347,155.3632,155.5233,46656.0
2020-12-03 10:50:00,174.78,174.81,174.65,174.71,41067.0,155.5055,155.5322,155.3899,155.4433,41067.0
2020-12-03 10:55:00,174.72,174.87,174.44,174.57,58306.0,155.4522,155.5856,155.203,155.3187,58306.0
2020-12-03 11:00:00,174.57,174.8,174.52,174.76,29641.0,155.3187,155.5233,155.2742,155.4877,29641.0
2020-12-03 11:05:00,174.73,174.76,174.55,174.66,15526.0,155.4611,155.4877,155.3009,155.3988,15526.0
2020-12-03 11:10:00,174.66,175.13,174.65,174.98,36921.0,155.3988,155.8169,155.3899,155.6835,36921.0
2020-12-03 11:15:00,175.01,175.05,174.69,174.84,41137.0,155.7102,155.7458,155.4255,155.5589,41137.0
2020-12-03 11:20:00,174.86,174.99,174.78,174.97,17827.0,155.5767,155.6924,155.5055,155.6746,17827.0
2020-12-03 11:25:00,174.96,175.15,174.88,174.88,29242.0,155.6657,155.8347,155.5945,155.5945,29242.0
2020-12-03 11:30:00,174.86,174.93,174.7,174.77,18318.0,155.5767,155.639,155.4344,155.4966,18318.0
2020-12-03 11:35:00,174.74,174.95,174.74,174.94,13668.0,155.47,155.6568,155.47,155.6479,13668.0
2020-12-03 11:40:00,174.86,174.89,174.75,174.81,12081.0,155.5767,155.6034,155.4789,155.5322,12081.0
2020-12-03 11:45:00,174.78,174.83,174.71,174.76,28251.0,155.5055,155.55,155.4433,155.4877,28251.0
2020-12-03 11:50:00,174.75,174.8,174.59,174.75,24093.0,155.4789,155.5233,155.3365,155.4789,24093.0
2020-12-03 11:55:00,174.76,174.9,174.74,174.86,20951.0,155.4877,155.6123,155.47,155.5767,20951.0
2020-12-03 12:00:00,174.84,174.89,174.64,174.84,22771.0,155.5589,155.6034,155.381,155.5589,22771.0
2020-12-03 12:05:00,174.81,174.87,174.65,174.72,20120.0,155.5322,155.5856,155.3899,155.4522,20120.0
2020-12-03 12:10:00,174.75,174.77,174.57,174.59,19356.0,155.4789,155.4966,155.3187,155.3365,19356.0
2020-12-03 12:15:00,174.57,174.74,174.55,174.69,25507.0,155.3187,155.47,155.3009,155.4255,25507.0
2020-12-03 12:20:00,174.67,174.8,174.6,174.69,15810.0,155.4077,155.5233,155.3454,155.4255,15810.0
2020-12-03 12:25:00,174.67,174.82,174.67,174.77,11946.0,155.4077,155.5411,155.4077,155.4966,11946.0
2020-12-03 12:30:00,174.74,174.84,174.69,174.74,14491.0,155.47,155.5589,155.4255,155.47,14491.0
2020-12-03 12:35:00,174.74,174.75,174.58,174.69,13960.0,155.47,155.4789,155.3276,155.4255,13960.0
2020-12-03 12:40:00,174.71,174.74,174.66,174.71,14877.0,155.4433,155.47,155.3988,155.4433,14877.0
2020-12-03 12:45:00,174.76,174.77,174.67,174.76,11024.0,155.4877,155.4966,155.4077,155.4877,11024.0
2020-12-03 12:50:00,174.74,174.88,174.67,174.82,16237.0,155.47,155.5945,155.4077,155.5411,16237.0
2020-12-03 12:55:00,174.8,174.91,174.8,174.9,9850.0,155.5233,155.6212,155.5233,155.6123,9850.0
2020-12-03 13:00:00,174.89,175.07,174.86,174.87,21760.0,155.6034,155.7636,155.5767,155.5856,21760.0
2020-12-03 13:05:00,174.87,174.87,174.55,174.61,30496.0,155.5856,155.5856,155.3009,155.3543,30496.0
2020-12-03 13:10:00,174.62,174.73,174.61,174.65,21590.0,155.3632,155.4611,155.3543,155.3899,21590.0
2020-12-03 13:15:00,174.67,174.75,174.63,174.72,16288.0,155.4077,155.4789,155.3721,155.4522,16288.0
2020-12-03 13:20:00,174.73,174.73,174.57,174.65,20134.0,155.4611,155.4611,155.3187,155.3899,20134.0
2020-12-03 13:25:00,174.62,174.63,174.46,174.5,25104.0,155.3632,155.3721,155.2208,155.2564,25104.0
2020-12-03 13:30:00,174.5,174.56,174.39,174.42,33967.0,155.2564,155.3098,155.1586,155.1852,33967.0
2020-12-03 13:35:00,174.45,174.57,174.44,174.47,23699.0,155.2119,155.3187,155.203,155.2297,23699.0
2020-12-03 13:40:00,174.46,174.56,174.44,174.45,16605.0,155.2208,155.3098,155.203,155.2119,16605.0
2020-12-03 13:45:00,174.46,174.47,174.2,174.23,26764.0,155.2208,155.2297,154.9895,155.0162,26764.0
2020-12-03 13:50:00,174.22,174.32,174.08,174.09,40993.0,155.0073,155.0963,154.8827,154.8916,40993.0
2020-12-03 13:55:00,174.11,174.16,173.83,173.92,45381.0,154.9094,154.9539,154.6603,154.7404,45381.0
2020-12-03 14:00:00,173.91,174.15,173.89,173.99,31310.0,154.7315,154.945,154.7137,154.8027,31310.0
2020-12-03 14:05:00,173.96,174.33,173.95,174.32,12358.0,154.776,155.1052,154.7671,155.0963,12358.0
2020-12-03 14:10:00,174.3,174.44,174.3,174.41,27856.0,155.0785,155.203,155.0785,155.1763,27856.0
2020-12-03 14:15:00,174.42,174.46,174.28,174.31,21049.0,155.1852,155.2208,155.0607,155.0874,21049.0
2020-12-03 14:20:00,174.3,174.34,174.16,174.16,16338.0,155.0785,155.1141,154.9539,154.9539,16338.0
2020-12-03 14:25:00,174.16,174.26,174.06,174.24,26683.0,154.9539,155.0429,154.8649,155.0251,26683.0
2020-12-03 14:30:00,174.2,174.34,174.16,174.33,13766.0,154.9895,155.1141,154.9539,155.1052,13766.0
2020-12-03 14:35:00,174.33,174.51,174.29,174.43,18121.0,155.1052,155.2653,155.0696,155.1941,18121.0
2020-12-03 14:40:00,174.45,174.49,174.39,174.41,25651.0,155.2119,155.2475,155.1586,155.1763,25651.0
2020-12-03 14:45:00,174.4,174.45,174.17,174.23,21226.0,155.1674,155.2119,154.9628,155.0162,21226.0
2020-12-03 14:50:00,174.19,174.19,173.94,173.94,27822.0,154.9806,154.9806,154.7582,154.7582,27822.0
2020-12-03 14:55:00,173.97,174.24,173.94,174.13,24427.0,154.7849,155.0251,154.7582,154.9272,24427.0
2020-12-03 15:00:00,174.15,174.22,174.07,174.11,30276.0,154.945,155.0073,154.8738,154.9094,30276.0
2020-12-03 15:05:00,174.12,174.15,173.98,174.15,24862.0,154.9183,154.945,154.7938,154.945,24862.0
2020-12-03 15:10:00,174.15,174.39,174.1,174.33,33253.0,154.945,155.1586,154.9005,155.1052,33253.0
2020-12-03 15:15:00,174.33,174.33,174.22,174.26,31891.0,155.1052,155.1052,155.0073,155.0429,31891.0
2020-12-03 15:20:00,174.26,174.54,174.22,174.44,27160.0,155.0429,155.292,155.0073,155.203,27160.0
2020-12-03 15:25:00,174.42,174.53,174.36,174.49,31657.0,155.1852,155.2831,155.1319,155.2475,31657.0
2020-12-03 15:30:00,174.51,174.55,174.4,174.45,30132.0,155.2653,155.3009,155.1674,155.2119,30132.0
2020-12-03 15:35:00,174.44,174.61,174.08,174.08,45861.0,155.203,155.3543,154.8827,154.8827,45861.0
2020-12-03 15:40:00,174.12,174.15,173.78,174.0,51694.0,154.9183,154.945,154.6158,154.8116,51694.0
2020-12-03 15:45:00,174.03,174.62,174.02,174.51,63197.0,154.8383,155.3632,154.8294,155.2653,63197.0
2020-12-03 15:50:00,174.54,174.55,173.97,173.99,64793.0,155.292,155.3009,154.7849,154.8027,64793.0
2020-12-03 15:55:00,174.03,174.93,174.02,174.9,275889.0,154.8383,155.639,154.8294,155.6123,275889.0
2020-12-04 09:30:00,174.38,175.0,174.02,174.37,50222.0,155.1497,155.7013,154.8294,155.1408,50222.0
2020-12-04 09:35:00,174.29,174.73,174.22,174.41,10658.0,155.0696,155.4611,155.0073,155.1763,10658.0
2020-12-04 09:40:00,174.35,174.69,174.3,174.5,9259.0,155.123,155.4255,155.0785,155.2564,9259.0
2020-12-04 09:45:00,174.48,174.79,174.19,174.4,17840.0,155.2386,155.5144,154.9806,155.1674,17840.0
2020-12-04 09:50:00,174.36,174.53,174.04,174.23,26216.0,155.1319,155.2831,154.8471,155.0162,26216.0
2020-12-04 09:55:00,174.23,174.23,173.66,173.77,34378.0,155.0162,155.0162,154.5091,154.6069,34378.0
2020-12-04 10:00:00,173.76,173.83,173.23,173.28,64209.0,154.598,154.6603,154.1265,154.171,64209.0
2020-12-04 10:05:00,173.32,173.58,173.25,173.58,54737.0,154.2065,154.4379,154.1443,154.4379,54737.0
2020-12-04 10:10:00,173.57,173.65,173.38,173.46,12352.0,154.429,154.5002,154.2599,154.3311,12352.0
2020-12-04 10:15:00,173.5,174.31,173.5,174.24,31953.0,154.3667,155.0874,154.3667,155.0251,31953.0
2020-12-04 10:20:00,174.27,174.27,173.8,173.89,25009.0,155.0518,155.0518,154.6336,154.7137,25009.0
2020-12-04 10:25:00,173.88,174.21,173.87,174.2,18970.0,154.7048,154.9984,154.6959,154.9895,18970.0
2020-12-04 10:30:00,174.2,174.21,173.89,174.06,26595.0,154.9895,154.9984,154.7137,154.8649,26595.0
2020-12-04 10:35:00,174.05,174.2,174.0,174.17,23374.0,154.856,154.9895,154.8116,154.9628,23374.0
2020-12-04 10:40:00,174.22,174.45,173.99,174.34,27785.0,155.0073,155.2119,154.8027,155.1141,27785.0
2020-12-04 10:45:00,174.35,174.41,173.85,174.13,54407.0,155.123,155.1763,154.6781,154.9272,54407.0
2020-12-04 10:50:00,174.1,174.48,173.94,174.45,12178.0,154.9005,155.2386,154.7582,155.2119,12178.0
2020-12-04 10:55:00,174.44,174.44,174.16,174.23,12298.0,155.203,155.203,154.9539,155.0162,12298.0
2020-12-04 11:00:00,174.23,174.53,174.23,174.42,29121.0,155.0162,155.2831,155.0162,155.1852,29121.0
2020-12-04 11:05:00,174.43,174.43,174.3,174.41,9607.0,155.1941,155.1941,155.0785,155.1763,9607.0
2020-12-04 11:10:00,174.44,174.47,174.28,174.44,14170.0,155.203,155.2297,155.0607,155.203,14170.0
2020-12-04 11:15:00,174.32,174.34,174.09,174.17,7712.0,155.0963,155.1141,154.8916,154.9628,7712.0
2020-12-04 11:20:00,174.14,174.3,174.06,174.09,8001.0,154.9361,155.0785,154.8649,154.8916,8001.0
2020-12-04 11:25:00,174.05,174.14,173.99,174.12,8228.0,154.856,154.9361,154.8027,154.9183,8228.0
2020-12-04 11:30:00,174.09,174.17,173.65,173.66,16678.0,154.8916,154.9628,154.5002,154.5091,16678.0
2020-12-04 11:35:00,173.68,173.82,173.63,173.74,11591.0,154.5268,154.6514,154.4824,154.5802,11591.0
2020-12-04 11:40:00,173.68,173.73,173.53,173.56,6585.0,154.5268,154.5713,154.3934,154.4201,6585.0
2020-12-04 11:45:00,173.57,173.65,173.52,173.64,8473.0,154.429,154.5002,154.3845,154.4913,8473.0
2020-12-04 11:50:00,173.64,173.92,173.63,173.91,10113.0,154.4913,154.7404,154.4824,154.7315,10113.0
2020-12-04 11:55:00,173.91,173.94,173.64,173.75,12579.0,154.7315,154.7582,154.4913,154.5891,12579.0
2020-12-04 12:00:00,173.79,173.89,173.72,173.77,15592.0,154.6247,154.7137,154.5624,154.6069,15592.0
2020-12-04 12:05:00,173.76,173.86,173.72,173.79,12412.0,154.598,154.687,154.5624,154.6247,12412.0
2020-12-04 12:10:00,173.76,173.84,173.52,173.81,13259.0,154.598,154.6692,154.3845,154.6425,13259.0
2020-12-04 12:15:00,173.81,173.86,173.68,173.7,21276.0,154.6425,154.687,154.5268,154.5446,21276.0
2020-12-04 12:20:00,173.69,174.08,173.69,174.0,20684.0,154.5357,154.8827,154.5357,154.8116,20684.0
2020-12-04 12:25:00,174.06,174.13,173.84,173.96,11347.0,154.8649,154.9272,154.6692,154.776,11347.0
2020-12-04 12:30:00,173.96,174.03,173.89,173.89,9311.0,154.776,154.8383,154.7137,154.7137,9311.0
2020-12-04 12:35:00,173.93,173.93,173.81,173.9,9707.0,154.7493,154.7493,154.6425,154.7226,9707.0
2020-12-04 12:40:00,173.89,174.02,173.83,174.02,8838.0,154.7137,154.8294,154.6603,154.8294,8838.0
2020-12-04 12:45:00,174.02,174.08,173.85,173.94,13206.0,154.8294,154.8827,154.6781,154.7582,13206.0
2020-12-04 12:50:00,173.95,174.14,173.92,173.99,15741.0,154.7671,154.9361,154.7404,154.8027,15741.0
2020-12-04 12:55:00,173.98,174.04,173.81,173.86,11101.0,154.7938,154.8471,154.6425,154.687,11101.0
2020-12-04 13:00:00,173.9,173.95,173.55,173.61,19204.0,154.7226,154.7671,154.4112,154.4646,19204.0
2020-12-04 13:05:00,173.61,173.68,173.53,173.68,14274.0,154.4646,154.5268,154.3934,154.5268,14274.0
2020-12-04 13:10:00,173.69,173.73,173.61,173.71,12937.0,154.5357,154.5713,154.4646,154.5535,12937.0
2020-12-04 13:15:00,173.71,173.71,173.56,173.63,13615.0,154.5535,154.5535,154.4201,154.4824,13615.0
2020-12-04 13:20:00,173.65,173.65,173.47,173.49,18757.0,154.5002,154.5002,154.34,154.3578,18757.0
2020-12-04 13:25:00,173.47,173.61,173.36,173.61,6577.0,154.34,154.4646,154.2421,154.4646,6577.0
2020-12-04 13:30:00,173.59,173.6,173.33,173.35,10619.0,154.4468,154.4557,154.2154,154.2332,10619.0
2020-12-04 13:35:00,173.37,173.64,173.36,173.64,24482.0,154.251,154.4913,154.2421,154.4913,24482.0
2020-12-04 13:40:00,173.62,173.9,173.55,173.83,18163.0,154.4735,154.7226,154.4112,154.6603,18163.0
2020-12-04 13:45:00,173.81,173.88,173.67,173.82,34538.0,154.6425,154.7048,154.518,154.6514,34538.0
2020-12-04 13:50:00,173.82,174.24,173.82,174.24,24747.0,154.6514,155.0251,154.6514,155.0251,24747.0
2020-12-04 13:55:00,174.28,174.59,174.23,174.47,28855.0,155.0607,155.3365,155.0162,155.2297,28855.0
2020-12-04 14:00:00,174.46,174.8,174.46,174.57,57092.0,155.2208,155.5233,155.2208,155.3187,57092.0
2020-12-04 14:05:00,174.55,174.59,174.05,174.07,17528.0,155.3009,155.3365,154.856,154.8738,17528.0
2020-12-04 14:10:00,174.08,174.18,174.02,174.02,31835.0,154.8827,154.9717,154.8294,154.8294,31835.0
2020-12-04 14:15:00,174.02,174.43,174.02,174.43,20974.0,154.8294,155.1941,154.8294,155.1941,20974.0
2020-12-04 14:20:00,174.43,174.49,174.27,174.3,22031.0,155.1941,155.2475,155.0518,155.0785,22031.0
2020-12-04 14:25:00,174.3,174.53,174.26,174.44,43595.0,155.0785,155.2831,155.0429,155.203,43595.0
2020-12-04 14:30:00,174.42,174.45,174.1,174.15,22673.0,155.1852,155.2119,154.9005,154.945,22673.0
2020-12-04 14:35:00,174.15,174.19,173.89,174.11,30948.0,154.945,154.9806,154.7137,154.9094,30948.0
2020-12-04 14:40:00,174.11,174.41,173.94,174.4,13627.0,154.9094,155.1763,154.7582,155.1674,13627.0
2020-12-04 14:45:00,174.42,174.48,174.34,174.42,10598.0,155.1852,155.2386,155.1141,155.1852,10598.0
2020-12-04 14:50:00,174.43,174.59,174.25,174.33,19824.0,155.1941,155.3365,155.034,155.1052,19824.0
2020-12-04 14:55:00,174.36,174.45,174.24,174.4,10285.0,155.1319,155.2119,155.0251,155.1674,10285.0
2020-12-04 15:00:00,174.42,174.53,174.38,174.5,17127.0,155.1852,155.2831,155.1497,155.2564,17127.0
2020-12-04 15:05:00,174.49,174.69,174.46,174.69,19870.0,155.2475,155.4255,155.2208,155.4255,19870.0
2020-12-04 15:10:00,174.7,174.74,174.51,174.57,23200.0,155.4344,155.47,155.2653,155.3187,23200.0
2020-12-04 15:15:00,174.53,174.71,174.52,174.71,20236.0,155.2831,155.4433,155.2742,155.4433,20236.0
2020-12-04 15:20:00,174.7,174.85,174.66,174.81,53828.0,155.4344,155.5678,155.3988,155.5322,53828.0
2020-12-04 15:25:00,174.8,175.0,174.71,174.72,47901.0,155.5233,155.7013,155.4433,155.4522,47901.0
2020-12-04 15:30:00,174.75,174.93,174.74,174.84,31485.0,155.4789,155.639,155.47,155.5589,31485.0
2020-12-04 15:35:00,174.87,175.05,174.8,174.89,31274.0,155.5856,155.7458,155.5233,155.6034,31274.0
2020-12-04 15:40:00,174.86,175.16,174.86,175.01,51495.0,155.5767,155.8436,155.5767,155.7102,51495.0
2020-12-04 15:45:00,175.01,175.09,174.84,174.9,49050.0,155.7102,155.7814,155.5589,155.6123,49050.0
2020-12-04 15:50:00,174.9,175.04,174.81,174.86,68518.0,155.6123,155.7369,155.5322,155.5767,68518.0
2020-12-04 15:55:00,174.85,175.07,174.66,175.03,118694.0,155.5678,155.7636,155.3988,155.728,118694.0
2020-12-07 09:30:00,174.87,174.95,173.57,173.57,56361.0,155.5856,155.6568,154.429,154.429,56361.0
2020-12-07 09:35:00,173.71,174.19,173.56,174.19,43638.0,154.5535,154.9806,154.4201,154.9806,43638.0
2020-12-07 09:40:00,174.23,174.23,173.32,173.34,23557.0,155.0162,155.0162,154.2065,154.2243,23557.0
2020-12-07 09:45:00,173.37,173.73,173.15,173.53,27843.0,154.251,154.5713,154.0553,154.3934,27843.0
2020-12-07 09:50:00,173.54,173.58,172.87,173.11,36995.0,154.4023,154.4379,153.8062,154.0197,36995.0
2020-12-07 09:55:00,173.24,173.3,172.96,173.3,28232.0,154.1354,154.1888,153.8863,154.1888,28232.0
2020-12-07 10:00:00,173.35,173.38,172.68,172.89,38484.0,154.2332,154.2599,153.6371,153.824,38484.0
2020-12-07 10:05:00,172.9,172.98,172.58,172.75,27701.0,153.8329,153.904,153.5482,153.6994,27701.0
2020-12-07 10:10:00,172.75,172.96,172.59,172.71,15284.0,153.6994,153.8863,153.5571,153.6638,15284.0
2020-12-07 10:15:00,172.69,172.95,172.56,172.9,24497.0,153.646,153.8774,153.5304,153.8329,24497.0
2020-12-07 10:20:00,172.84,173.3,172.75,173.3,15632.0,153.7795,154.1888,153.6994,154.1888,15632.0
2020-12-07 10:25:00,173.24,173.38,172.91,172.92,21602.0,154.1354,154.2599,153.8418,153.8507,21602.0
2020-12-07 10:30:00,172.97,172.97,172.75,172.91,25592.0,153.8951,153.8951,153.6994,153.8418,25592.0
2020-12-07 10:35:00,172.9,173.0,172.56,172.71,31130.0,153.8329,153.9218,153.5304,153.6638,31130.0
2020-12-07 10:40:00,172.69,172.75,172.56,172.65,28063.0,153.646,153.6994,153.5304,153.6104,28063.0
2020-12-07 10:45:00,172.69,172.74,172.56,172.7,16242.0,153.646,153.6905,153.5304,153.6549,16242.0
2020-12-07 10:50:00,172.7,172.7,172.56,172.6,12556.0,153.6549,153.6549,153.5304,153.566,12556.0
2020-12-07 10:55:00,172.65,172.84,172.6,172.63,15370.0,153.6104,153.7795,153.566,153.5926,15370.0
2020-12-07 11:00:00,172.63,172.8,172.59,172.7,13360.0,153.5926,153.7439,153.5571,153.6549,13360.0
2020-12-07 11:05:00,172.71,172.75,172.43,172.53,26802.0,153.6638,153.6994,153.4147,153.5037,26802.0
2020-12-07 11:10:00,172.53,172.54,172.18,172.26,28680.0,153.5037,153.5126,153.1923,153.2634,28680.0
2020-12-07 11:15:00,172.26,172.35,172.05,172.2,31019.0,153.2634,153.3435,153.0766,153.2101,31019.0
2020-12-07 11:20:00,172.19,172.36,172.16,172.2,22259.0,153.2012,153.3524,153.1745,153.2101,22259.0
2020-12-07 11:25:00,172.21,172.21,172.04,172.06,22833.0,153.219,153.219,153.0677,153.0855,22833.0
2020-12-07 11:30:00,172.08,172.14,171.9,172.09,40886.0,153.1033,153.1567,152.9431,153.1122,40886.0
2020-12-07 11:35:00,172.06,172.21,171.91,172.11,22538.0,153.0855,153.219,152.952,153.13,22538.0
2020-12-07 11:40:00,172.13,172.27,171.95,172.16,34461.0,153.1478,153.2723,152.9876,153.1745,34461.0
2020-12-07 11:45:00,172.16,172.31,172.1,172.27,20458.0,153.1745,153.3079,153.1211,153.2723,20458.0
2020-12-07 11:50:00,172.28,172.46,172.21,172.25,18200.0,153.2812,153.4414,153.219,153.2545,18200.0
2020-12-07 11:55:00,172.23,172.43,172.04,172.38,10408.0,153.2368,153.4147,153.0677,153.3702,10408.0
2020-12-07 12:00:00,172.42,172.42,172.18,172.28,14652.0,153.4058,153.4058,153.1923,153.2812,14652.0
2020-12-07 12:05:00,172.28,172.3,172.11,172.28,12187.0,153.2812,153.299,153.13,153.2812,12187.0
2020-12-07 12:10:00,172.21,172.32,172.15,172.22,9643.0,153.219,153.3168,153.1656,153.2279,9643.0
2020-12-07 12:15:00,172.17,172.17,171.96,172.0,31421.0,153.1834,153.1834,152.9965,153.0321,31421.0
2020-12-07 12:20:00,172.0,172.07,171.95,172.04,22462.0,153.0321,153.0944,152.9876,153.0677,22462.0
2020-12-07 12:25:00,172.08,172.22,172.04,172.22,9209.0,153.1033,153.2279,153.0677,153.2279,9209.0
2020-12-07 12:30:00,172.2,172.31,172.17,172.29,14932.0,153.2101,153.3079,153.1834,153.2901,14932.0
2020-12-07 12:35:00,172.3,172.31,172.22,172.27,12037.0,153.299,153.3079,153.2279,153.2723,12037.0
2020-12-07 12:40:00,172.27,172.32,172.18,172.23,10390.0,153.2723,153.3168,153.1923,153.2368,10390.0
2020-12-07 12:45:00,172.23,172.39,172.21,172.27,17215.0,153.2368,153.3791,153.219,153.2723,17215.0
2020-12-07 12:50:00,172.29,172.37,172.02,172.08,12689.0,153.2901,153.3613,153.0499,153.1033,12689.0
2020-12-07 12:55:00,172.09,172.12,172.0,172.06,14552.0,153.1122,153.1389,153.0321,153.0855,14552.0
2020-12-07 13:00:00,172.04,172.17,172.0,172.13,13949.0,153.0677,153.1834,153.0321,153.1478,13949.0
2020-12-07 13:05:00,172.08,172.12,171.99,172.04,10174.0,153.1033,153.1389,153.0232,153.0677,10174.0
2020-12-07 13:10:00,172.06,172.14,172.0,172.09,12873.0,153.0855,153.1567,153.0321,153.1122,12873.0
2020-12-07 13:15:00,172.08,172.3,172.01,172.06,17332.0,153.1033,153.299,153.041,153.0855,17332.0
2020-12-07 13:20:00,172.07,172.12,171.97,171.97,21467.0,153.0944,153.1389,153.0054,153.0054,21467.0
2020-12-07 13:25:00,171.99,172.07,171.82,171.9,18107.0,153.0232,153.0944,152.872,152.9431,18107.0
2020-12-07 13:30:00,171.9,171.93,171.82,171.9,26252.0,152.9431,152.9698,152.872,152.9431,26252.0
2020-12-07 13:35:00,171.9,171.95,171.85,171.86,15295.0,152.9431,152.9876,152.8987,152.9076,15295.0
2020-12-07 13:40:00,171.86,171.86,171.55,171.6,23207.0,152.9076,152.9076,152.6317,152.6762,23207.0
2020-12-07 13:45:00,171.6,171.66,171.53,171.62,22836.0,152.6762,152.7296,152.6139,152.694,22836.0
2020-12-07 13:50:00,171.63,171.74,171.56,171.57,19831.0,152.7029,152.8008,152.6406,152.6495,19831.0
2020-12-07 13:55:00,171.6,171.68,171.51,171.56,14061.0,152.6762,152.7474,152.5962,152.6406,14061.0
2020-12-07 14:00:00,171.52,171.65,171.41,171.62,15877.0,152.6051,152.7207,152.5072,152.694,15877.0
2020-12-07 14:05:00,171.64,171.83,171.63,171.75,14266.0,152.7118,152.8809,152.7029,152.8097,14266.0
2020-12-07 14:10:00,171.81,171.86,171.52,171.6,20011.0,152.8631,152.9076,152.6051,152.6762,20011.0
2020-12-07 14:15:00,171.61,171.76,171.5,171.76,15609.0,152.6851,152.8186,152.5873,152.8186,15609.0
2020-12-07 14:20:00,171.73,171.76,171.53,171.58,18531.0,152.7919,152.8186,152.6139,152.6584,18531.0
2020-12-07 14:25:00,171.57,171.59,171.42,171.51,28635.0,152.6495,152.6673,152.5161,152.5962,28635.0
2020-12-07 14:30:00,171.51,171.83,171.46,171.83,16902.0,152.5962,152.8809,152.5517,152.8809,16902.0
2020-12-07 14:35:00,171.78,171.88,171.76,171.84,17801.0,152.8364,152.9254,152.8186,152.8898,17801.0
2020-12-07 14:40:00,171.84,171.92,171.77,171.9,26538.0,152.8898,152.9609,152.8275,152.9431,26538.0
2020-12-07 14:45:00,171.87,171.95,171.75,171.83,14615.0,152.9165,152.9876,152.8097,152.8809,14615.0
2020-12-07 14:50:00,171.79,171.85,171.69,171.73,15035.0,152.8453,152.8987,152.7563,152.7919,15035.0
2020-12-07 14:55:00,171.7,171.97,171.63,171.96,18303.0,152.7652,153.0054,152.7029,152.9965,18303.0
2020-12-07 15:00:00,171.97,172.04,171.9,171.91,27550.0,153.0054,153.0677,152.9431,152.952,27550.0
2020-12-07 15:05:00,171.91,171.95,171.84,171.9,16494.0,152.952,152.9876,152.8898,152.9431,16494.0
2020-12-07 15:10:00,171.88,171.9,171.78,171.81,20084.0,152.9254,152.9431,152.8364,152.8631,20084.0
2020-12-07 15:15:00,171.79,172.07,171.78,172.06,21395.0,152.8453,153.0944,152.8364,153.0855,21395.0
2020-12-07 15:20:00,172.05,172.14,172.04,172.08,25600.0,153.0766,153.1567,153.0677,153.1033,25600.0
2020-12-07 15:25:00,172.08,172.26,171.93,172.12,42119.0,153.1033,153.2634,152.9698,153.1389,42119.0
2020-12-07 15:30:00,172.14,172.31,172.14,172.27,18191.0,153.1567,153.3079,153.1567,153.2723,18191.0
2020-12-07 15:35:00,172.25,172.26,172.08,172.17,34510.0,153.2545,153.2634,153.1033,153.1834,34510.0
2020-12-07 15:40:00,172.17,172.19,171.81,171.99,37410.0,153.1834,153.2012,152.8631,153.0232,37410.0
2020-12-07 15:45:00,172.0,172.25,171.98,172.09,73802.0,153.0321,153.2545,153.0143,153.1122,73802.0
2020-12-07 15:50:00,172.08,172.37,172.05,172.36,85748.0,153.1033,153.3613,153.0766,153.3524,85748.0
2020-12-07 15:55:00,172.35,172.95,172.34,172.91,211342.0,153.3435,153.8774,153.3346,153.8418,211342.0
2020-12-08 09:30:00,172.5,172.73,172.05,172.29,89387.0,153.477,153.6816,153.0766,153.2901,89387.0
2020-12-08 09:35:00,172.3,172.54,172.28,172.48,22702.0,153.299,153.5126,153.2812,153.4592,22702.0
2020-12-08 09:40:00,172.38,172.46,172.07,172.27,40645.0,153.3702,153.4414,153.0944,153.2723,40645.0
2020-12-08 09:45:00,172.24,172.33,171.9,172.05,27477.0,153.2457,153.3257,152.9431,153.0766,27477.0
2020-12-08 09:50:00,172.07,172.52,172.01,172.37,21560.0,153.0944,153.4948,153.041,153.3613,21560.0
2020-12-08 09:55:00,172.37,172.67,172.36,172.65,20811.0,153.3613,153.6282,153.3524,153.6104,20811.0
2020-12-08 10:00:00,172.69,173.02,172.52,172.91,46355.0,153.646,153.9396,153.4948,153.8418,46355.0
2020-12-08 10:05:00,172.86,173.13,172.85,172.88,19946.0,153.7973,154.0375,153.7884,153.8151,19946.0
2020-12-08 10:10:00,172.91,172.91,172.54,172.55,18356.0,153.8418,153.8418,153.5126,153.5215,18356.0
2020-12-08 10:15:00,172.55,172.64,172.01,172.04,21213.0,153.5215,153.6015,153.041,153.0677,21213.0
2020-12-08 10:20:00,172.07,172.09,171.8,171.81,47717.0,153.0944,153.1122,152.8542,152.8631,47717.0
2020-12-08 10:25:00,171.78,172.17,171.74,172.03,30090.0,152.8364,153.1834,152.8008,153.0588,30090.0
2020-12-08 10:30:00,172.02,172.46,172.02,172.33,19437.0,153.0499,153.4414,153.0499,153.3257,19437.0
2020-12-08 10:35:00,172.34,172.48,172.22,172.3,19736.0,153.3346,153.4592,153.2279,153.299,19736.0
2020-12-08 10:40:00,172.3,172.32,172.01,172.25,16034.0,153.299,153.3168,153.041,153.2545,16034.0
2020-12-08 10:45:00,172.28,172.33,172.22,172.25,13411.0,153.2812,153.3257,153.2279,153.2545,13411.0
2020-12-08 10:50:00,172.22,172.35,172.19,172.21,6328.0,153.2279,153.3435,153.2012,153.219,6328.0
2020-12-08 10:55:00,172.22,172.35,172.18,172.32,22119.0,153.2279,153.3435,153.1923,153.3168,22119.0
2020-12-08 11:00:00,172.34,172.38,172.06,172.25,14714.0,153.3346,153.3702,153.0855,153.2545,14714.0
2020-12-08 11:05:00,172.25,172.27,172.05,172.14,12641.0,153.2545,153.2723,153.0766,153.1567,12641.0
2020-12-08 11:10:00,172.1,172.35,172.02,172.25,9921.0,153.1211,153.3435,153.0499,153.2545,9921.0
2020-12-08 11:15:00,172.27,172.59,172.23,172.54,20812.0,153.2723,153.5571,153.2368,153.5126,20812.0
2020-12-08 11:20:00,172.58,172.79,172.57,172.72,13074.0,153.5482,153.735,153.5393,153.6727,13074.0
2020-12-08 11:25:00,172.73,172.9,172.6,172.86,19609.0,153.6816,153.8329,153.566,153.7973,19609.0
2020-12-08 11:30:00,172.86,173.0,172.82,172.96,24286.0,153.7973,153.9218,153.7617,153.8863,24286.0
2020-12-08 11:35:00,172.95,173.1,172.88,172.92,12703.0,153.8774,154.0108,153.8151,153.8507,12703.0
2020-12-08 11:40:00,172.94,173.16,172.94,173.09,19012.0,153.8685,154.0642,153.8685,154.0019,19012.0
2020-12-08 11:45:00,173.09,173.35,172.97,173.34,26437.0,154.0019,154.2332,153.8951,154.2243,26437.0
2020-12-08 11:50:00,173.33,173.43,173.3,173.31,16996.0,154.2154,154.3044,154.1888,154.1977,16996.0
2020-12-08 11:55:00,173.31,173.33,173.05,173.17,21875.0,154.1977,154.2154,153.9663,154.0731,21875.0
2020-12-08 12:00:00,173.25,173.64,173.24,173.58,28662.0,154.1443,154.4913,154.1354,154.4379,28662.0
2020-12-08 12:05:00,173.58,173.78,173.56,173.65,15297.0,154.4379,154.6158,154.4201,154.5002,15297.0
2020-12-08 12:10:00,173.61,173.62,173.26,173.28,14336.0,154.4646,154.4735,154.1532,154.171,14336.0
2020-12-08 12:15:00,173.28,173.34,173.24,173.24,6716.0,154.171,154.2243,154.1354,154.1354,6716.0
2020-12-08 12:20:00,173.22,173.29,173.11,173.21,16323.0,154.1176,154.1799,154.0197,154.1087,16323.0
2020-12-08 12:25:00,173.26,173.32,173.15,173.28,5520.0,154.1532,154.2065,154.0553,154.171,5520.0
2020-12-08 12:30:00,173.27,173.34,173.2,173.2,6455.0,154.1621,154.2243,154.0998,154.0998,6455.0
2020-12-08 12:35:00,173.22,173.23,173.08,173.14,9963.0,154.1176,154.1265,153.993,154.0464,9963.0
2020-12-08 12:40:00,173.19,173.19,172.87,172.92,16743.0,154.0909,154.0909,153.8062,153.8507,16743.0
2020-12-08 12:45:00,172.9,172.96,172.8,172.81,8055.0,153.8329,153.8863,153.7439,153.7528,8055.0
2020-12-08 12:50:00,172.79,173.41,172.79,173.41,15208.0,153.735,154.2866,153.735,154.2866,15208.0
2020-12-08 12:55:00,173.4,173.44,173.22,173.28,8047.0,154.2777,154.3133,154.1176,154.171,8047.0
2020-12-08 13:00:00,173.32,173.47,173.29,173.3,10095.0,154.2065,154.34,154.1799,154.1888,10095.0
2020-12-08 13:05:00,173.28,173.28,173.1,173.22,7371.0,154.171,154.171,154.0108,154.1176,7371.0
2020-12-08 13:10:00,173.18,173.18,173.03,173.08,6962.0,154.082,154.082,153.9485,153.993,6962.0
2020-12-08 13:15:00,173.06,173.2,172.98,173.06,8033.0,153.9752,154.0998,153.904,153.9752,8033.0
2020-12-08 13:20:00,173.05,173.16,173.03,173.15,7653.0,153.9663,154.0642,153.9485,154.0553,7653.0
2020-12-08 13:25:00,173.21,173.29,173.17,173.25,8289.0,154.1087,154.1799,154.0731,154.1443,8289.0
2020-12-08 13:30:00,173.25,173.31,173.1,173.25,10062.0,154.1443,154.1977,154.0108,154.1443,10062.0
2020-12-08 13:35:00,173.25,173.26,173.12,173.15,7741.0,154.1443,154.1532,154.0286,154.0553,7741.0
2020-12-08 13:40:00,173.08,173.16,173.03,173.07,11398.0,153.993,154.0642,153.9485,153.9841,11398.0
2020-12-08 13:45:00,173.09,173.11,173.0,173.11,7203.0,154.0019,154.0197,153.9218,154.0197,7203.0
2020-12-08 13:50:00,173.14,173.16,173.04,173.06,12399.0,154.0464,154.0642,153.9574,153.9752,12399.0
2020-12-08 13:55:00,173.05,173.15,173.05,173.1,6026.0,153.9663,154.0553,153.9663,154.0108,6026.0
2020-12-08 14:00:00,173.11,173.39,173.09,173.28,9792.0,154.0197,154.2688,154.0019,154.171,9792.0
2020-12-08 14:05:00,173.26,173.26,173.13,173.13,6368.0,154.1532,154.1532,154.0375,154.0375,6368.0
2020-12-08 14:10:00,173.12,173.18,173.06,173.07,9780.0,154.0286,154.082,153.9752,153.9841,9780.0
2020-12-08 14:15:00,173.11,173.16,173.01,173.12,8073.0,154.0197,154.0642,153.9307,154.0286,8073.0
2020-12-08 14:20:00,173.12,173.33,173.11,173.21,12037.0,154.0286,154.2154,154.0197,154.1087,12037.0
2020-12-08 14:25:00,173.21,173.43,173.2,173.38,7976.0,154.1087,154.3044,154.0998,154.2599,7976.0
2020-12-08 14:30:00,173.4,173.43,173.24,173.37,9491.0,154.2777,154.3044,154.1354,154.251,9491.0
2020-12-08 14:35:00,173.36,173.47,173.09,173.2,24132.0,154.2421,154.34,154.0019,154.0998,24132.0
2020-12-08 14:40:00,173.2,173.31,173.16,173.19,21446.0,154.0998,154.1977,154.0642,154.0909,21446.0
2020-12-08 14:45:00,173.19,173.22,173.09,173.11,18149.0,154.0909,154.1176,154.0019,154.0197,18149.0
2020-12-08 14:50:00,173.13,173.17,173.04,173.12,18526.0,154.0375,154.0731,153.9574,154.0286,18526.0
2020-12-08 14:55:00,173.14,173.17,173.07,173.13,9785.0,154.0464,154.0731,153.9841,154.0375,9785.0
2020-12-08 15:00:00,173.13,173.15,173.09,173.12,13477.0,154.0375,154.0553,154.0019,154.0286,13477.0
2020-12-08 15:05:00,173.11,173.21,173.09,173.2,23706.0,154.0197,154.1087,154.0019,154.0998,23706.0
2020-12-08 15:10:00,173.2,173.22,173.14,173.18,9291.0,154.0998,154.1176,154.0464,154.082,9291.0
2020-12-08 15:15:00,173.15,173.22,173.15,173.2,14900.0,154.0553,154.1176,154.0553,154.0998,14900.0
2020-12-08 15:20:00,173.17,173.3,173.15,173.21,15750.0,154.0731,154.1888,154.0553,154.1087,15750.0
2020-12-08 15:25:00,173.23,173.29,173.15,173.19,17569.0,154.1265,154.1799,154.0553,154.0909,17569.0
2020-12-08 15:30:00,173.19,173.21,172.86,172.9,51635.0,154.0909,154.1087,153.7973,153.8329,51635.0
2020-12-08 15:35:00,172.9,172.91,172.59,172.59,28317.0,153.8329,153.8418,153.5571,153.5571,28317.0
2020-12-08 15:40:00,172.59,172.63,172.45,172.56,29652.0,153.5571,153.5926,153.4325,153.5304,29652.0
2020-12-08 15:45:00,172.58,172.63,172.48,172.49,23851.0,153.5482,153.5926,153.4592,153.4681,23851.0
2020-12-08 15:50:00,172.51,172.73,172.46,172.5,58174.0,153.4859,153.6816,153.4414,153.477,58174.0
2020-12-08 15:55:00,172.45,172.79,172.43,172.73,80311.0,153.4325,153.735,153.4147,153.6816,80311.0
2020-12-09 09:30:00,173.35,173.6,172.81,173.01,87979.0,154.2332,154.4557,153.7528,153.9307,87979.0
2020-12-09 09:35:00,172.97,173.52,172.9,173.1,35969.0,153.8951,154.3845,153.8329,154.0108,35969.0
2020-12-09 09:40:00,173.14,173.64,173.08,173.63,31032.0,154.0464,154.4913,153.993,154.4824,31032.0
2020-12-09 09:45:00,173.68,174.06,173.63,173.89,34900.0,154.5268,154.8649,154.4824,154.7137,34900.0
2020-12-09 09:50:00,173.85,173.91,173.46,173.64,20305.0,154.6781,154.7315,154.3311,154.4913,20305.0
2020-12-09 09:55:00,173.73,173.78,173.21,173.24,29412.0,154.5713,154.6158,154.1087,154.1354,29412.0
2020-12-09 10:00:00,173.26,173.39,173.11,173.12,16101.0,154.1532,154.2688,154.0197,154.0286,16101.0
2020-12-09 10:05:00,173.15,173.37,172.97,173.25,11268.0,154.0553,154.251,153.8951,154.1443,11268.0
2020-12-09 10:10:00,173.25,173.34,172.72,173.13,29775.0,154.1443,154.2243,153.6727,154.0375,29775.0
2020-12-09 10:15:00,173.13,173.62,173.02,173.62,18082.0,154.0375,154.4735,153.9396,154.4735,18082.0
2020-12-09 10:20:00,173.61,173.95,173.59,173.9,26989.0,154.4646,154.7671,154.4468,154.7226,26989.0
2020-12-09 10:25:00,173.9,173.9,173.75,173.84,28867.0,154.7226,154.7226,154.5891,154.6692,28867.0
2020-12-09 10:30:00,173.87,174.39,173.87,174.12,61778.0,154.6959,155.1586,154.6959,154.9183,61778.0
2020-12-09 10:35:00,174.24,174.44,174.0,174.1,126667.0,155.0251,155.203,154.8116,154.9005,126667.0
2020-12-09 10:40:00,174.11,174.61,174.1,174.52,35139.0,154.9094,155.3543,154.9005,155.2742,35139.0
2020-12-09 10:45:00,174.57,174.82,174.43,174.7,31067.0,155.3187,155.5411,155.1941,155.4344,31067.0
2020-12-09 10:50:00,174.68,174.7,174.49,174.49,16362.0,155.4166,155.4344,155.2475,155.2475,16362.0
2020-12-09 10:55:00,174.52,174.54,174.23,174.41,15247.0,155.2742,155.292,155.0162,155.1763,15247.0
2020-12-09 11:00:00,174.42,174.7,174.42,174.64,20123.0,155.1852,155.4344,155.1852,155.381,20123.0
2020-12-09 11:05:00,174.67,174.92,174.62,174.77,30450.0,155.4077,155.6301,155.3632,155.4966,30450.0
2020-12-09 11:10:00,174.75,174.75,174.58,174.62,18745.0,155.4789,155.4789,155.3276,155.3632,18745.0
2020-12-09 11:15:00,174.62,174.76,174.57,174.65,19470.0,155.3632,155.4877,155.3187,155.3899,19470.0
2020-12-09 11:20:00,174.66,174.68,174.37,174.44,9693.0,155.3988,155.4166,155.1408,155.203,9693.0
2020-12-09 11:25:00,174.37,174.46,174.32,174.42,14988.0,155.1408,155.2208,155.0963,155.1852,14988.0
2020-12-09 11:30:00,174.43,174.62,174.39,174.45,9881.0,155.1941,155.3632,155.1586,155.2119,9881.0
2020-12-09 11:35:00,174.41,174.7,174.41,174.59,13929.0,155.1763,155.4344,155.1763,155.3365,13929.0
2020-12-09 11:40:00,174.59,174.61,174.27,174.27,10889.0,155.3365,155.3543,155.0518,155.0518,10889.0
2020-12-09 11:45:00,174.28,174.28,173.9,173.97,11926.0,155.0607,155.0607,154.7226,154.7849,11926.0
2020-12-09 11:50:00,173.94,174.0,173.83,173.89,6120.0,154.7582,154.8116,154.6603,154.7137,6120.0
2020-12-09 11:55:00,173.89,174.13,173.8,174.08,9809.0,154.7137,154.9272,154.6336,154.8827,9809.0
2020-12-09 12:00:00,174.1,174.26,173.91,173.94,15052.0,154.9005,155.0429,154.7315,154.7582,15052.0
2020-12-09 12:05:00,173.92,173.97,173.88,173.88,6612.0,154.7404,154.7849,154.7048,154.7048,6612.0
2020-12-09 12:10:00,173.89,173.98,173.8,173.82,5976.0,154.7137,154.7938,154.6336,154.6514,5976.0
2020-12-09 12:15:00,173.8,173.88,173.75,173.75,8372.0,154.6336,154.7048,154.5891,154.5891,8372.0
2020-12-09 12:20:00,173.78,173.8,173.68,173.74,10301.0,154.6158,154.6336,154.5268,154.5802,10301.0
2020-12-09 12:25:00,173.76,173.91,173.73,173.83,10099.0,154.598,154.7315,154.5713,154.6603,10099.0
2020-12-09 12:30:00,173.83,173.83,173.62,173.67,7608.0,154.6603,154.6603,154.4735,154.518,7608.0
2020-12-09 12:35:00,173.69,173.72,173.41,173.55,17978.0,154.5357,154.5624,154.2866,154.4112,17978.0
2020-12-09 12:40:00,173.57,173.6,173.49,173.5,17178.0,154.429,154.4557,154.3578,154.3667,17178.0
2020-12-09 12:45:00,173.48,173.57,173.36,173.41,16746.0,154.3489,154.429,154.2421,154.2866,16746.0
2020-12-09 12:50:00,173.37,173.5,173.24,173.44,10291.0,154.251,154.3667,154.1354,154.3133,10291.0
2020-12-09 12:55:00,173.49,173.69,173.42,173.65,19047.0,154.3578,154.5357,154.2955,154.5002,19047.0
2020-12-09 13:00:00,173.61,173.73,173.28,173.29,9539.0,154.4646,154.5713,154.171,154.1799,9539.0
2020-12-09 13:05:00,173.2,173.42,173.07,173.3,10175.0,154.0998,154.2955,153.9841,154.1888,10175.0
2020-12-09 13:10:00,173.29,173.29,173.06,173.15,12254.0,154.1799,154.1799,153.9752,154.0553,12254.0
2020-12-09 13:15:00,173.14,173.15,172.82,172.96,17566.0,154.0464,154.0553,153.7617,153.8863,17566.0
2020-12-09 13:20:00,173.01,173.12,172.86,173.05,9980.0,153.9307,154.0286,153.7973,153.9663,9980.0
2020-12-09 13:25:00,173.08,173.09,172.64,172.67,30466.0,153.993,154.0019,153.6015,153.6282,30466.0
2020-12-09 13:30:00,172.64,172.7,172.42,172.58,19133.0,153.6015,153.6549,153.4058,153.5482,19133.0
2020-12-09 13:35:00,172.47,172.84,172.43,172.79,42158.0,153.4503,153.7795,153.4147,153.735,42158.0
2020-12-09 13:40:00,172.73,172.9,172.6,172.72,15127.0,153.6816,153.8329,153.566,153.6727,15127.0
2020-12-09 13:45:00,172.75,172.85,172.66,172.66,14687.0,153.6994,153.7884,153.6193,153.6193,14687.0
2020-12-09 13:50:00,172.65,172.74,172.44,172.46,14323.0,153.6104,153.6905,153.4236,153.4414,14323.0
2020-12-09 13:55:00,172.49,172.52,172.41,172.5,28295.0,153.4681,153.4948,153.3969,153.477,28295.0
2020-12-09 14:00:00,172.52,172.76,172.46,172.71,16988.0,153.4948,153.7083,153.4414,153.6638,16988.0
2020-12-09 14:05:00,172.67,172.67,172.54,172.6,14511.0,153.6282,153.6282,153.5126,153.566,14511.0
2020-12-09 14:10:00,172.6,172.83,172.58,172.81,11419.0,153.566,153.7706,153.5482,153.7528,11419.0
2020-12-09 14:15:00,172.78,172.88,172.7,172.82,7143.0,153.7261,153.8151,153.6549,153.7617,7143.0
2020-12-09 14:20:00,172.79,173.11,172.79,173.1,7536.0,153.735,154.0197,153.735,154.0108,7536.0
2020-12-09 14:25:00,173.11,173.22,173.05,173.18,12860.0,154.0197,154.1176,153.9663,154.082,12860.0
2020-12-09 14:30:00,173.25,173.35,173.01,173.13,9870.0,154.1443,154.2332,153.9307,154.0375,9870.0
2020-12-09 14:35:00,173.17,173.29,173.05,173.17,7689.0,154.0731,154.1799,153.9663,154.0731,7689.0
2020-12-09 14:40:00,173.18,173.22,173.0,173.08,7011.0,154.082,154.1176,153.9218,153.993,7011.0
2020-12-09 14:45:00,173.11,173.41,173.08,173.36,21043.0,154.0197,154.2866,153.993,154.2421,21043.0
2020-12-09 14:50:00,173.32,173.5,173.31,173.5,17411.0,154.2065,154.3667,154.1977,154.3667,17411.0
2020-12-09 14:55:00,173.49,173.7,173.44,173.68,35462.0,154.3578,154.5446,154.3133,154.5268,35462.0
2020-12-09 15:00:00,173.64,173.71,173.46,173.56,19491.0,154.4913,154.5535,154.3311,154.4201,19491.0
2020-12-09 15:05:00,173.61,173.88,173.61,173.88,17157.0,154.4646,154.7048,154.4646,154.7048,17157.0
2020-12-09 15:10:00,173.85,173.95,173.74,173.81,18167.0,154.6781,154.7671,154.5802,154.6425,18167.0
2020-12-09 15:15:00,173.78,173.79,173.64,173.67,15440.0,154.6158,154.6247,154.4913,154.518,15440.0
2020-12-09 15:20:00,173.66,173.69,173.51,173.54,26232.0,154.5091,154.5357,154.3756,154.4023,26232.0
2020-12-09 15:25:00,173.52,173.58,173.42,173.55,16239.0,154.3845,154.4379,154.2955,154.4112,16239.0
2020-12-09 15:30:00,173.54,173.75,173.44,173.54,25154.0,154.4023,154.5891,154.3133,154.4023,25154.0
2020-12-09 15:35:00,173.52,173.64,173.44,173.55,30722.0,154.3845,154.4913,154.3133,154.4112,30722.0
2020-12-09 15:40:00,173.55,173.84,173.44,173.81,28783.0,154.4112,154.6692,154.3133,154.6425,28783.0
2020-12-09 15:45:00,173.83,173.92,173.71,173.73,24732.0,154.6603,154.7404,154.5535,154.5713,24732.0
2020-12-09 15:50:00,173.75,173.9,173.75,173.85,33989.0,154.5891,154.7226,154.5891,154.6781,33989.0
2020-12-09 15:55:00,173.85,174.27,173.85,174.05,160460.0,154.6781,155.0518,154.6781,154.856,160460.0
2020-12-10 09:30:00,173.59,174.24,172.89,172.91,69003.0,154.4468,155.0251,153.824,153.8418,69003.0
2020-12-10 09:35:00,173.02,173.21,172.09,172.6,52368.0,153.9396,154.1087,153.1122,153.566,52368.0
2020-12-10 09:40:00,172.65,172.86,172.19,172.2,25929.0,153.6104,153.7973,153.2012,153.2101,25929.0
2020-12-10 09:45:00,172.22,172.56,172.07,172.56,30480.0,153.2279,153.5304,153.0944,153.5304,30480.0
2020-12-10 09:50:00,172.55,173.28,172.51,173.2,52739.0,153.5215,154.171,153.4859,154.0998,52739.0
2020-12-10 09:55:00,173.16,173.61,173.03,173.59,34652.0,154.0642,154.4646,153.9485,154.4468,34652.0
2020-12-10 10:00:00,173.53,173.85,173.3,173.4,32822.0,154.3934,154.6781,154.1888,154.2777,32822.0
2020-12-10 10:05:00,173.34,173.81,173.24,173.62,16876.0,154.2243,154.6425,154.1354,154.4735,16876.0
2020-12-10 10:10:00,173.7,173.74,173.22,173.32,22821.0,154.5446,154.5802,154.1176,154.2065,22821.0
2020-12-10 10:15:00,173.34,173.45,173.15,173.35,31969.0,154.2243,154.3222,154.0553,154.2332,31969.0
2020-12-10 10:20:00,173.31,173.44,173.14,173.15,26254.0,154.1977,154.3133,154.0464,154.0553,26254.0
2020-12-10 10:25:00,173.09,173.25,172.91,172.95,32454.0,154.0019,154.1443,153.8418,153.8774,32454.0
2020-12-10 10:30:00,172.93,172.98,172.37,172.42,53941.0,153.8596,153.904,153.3613,153.4058,53941.0
2020-12-10 10:35:00,172.37,172.96,172.32,172.96,24251.0,153.3613,153.8863,153.3168,153.8863,24251.0
2020-12-10 10:40:00,172.89,173.31,172.79,173.19,43252.0,153.824,154.1977,153.735,154.0909,43252.0
2020-12-10 10:45:00,173.18,173.33,173.06,173.26,9415.0,154.082,154.2154,153.9752,154.1532,9415.0
2020-12-10 10:50:00,173.25,173.64,173.25,173.41,18370.0,154.1443,154.4913,154.1443,154.2866,18370.0
2020-12-10 10:55:00,173.44,173.58,173.36,173.43,16547.0,154.3133,154.4379,154.2421,154.3044,16547.0
2020-12-10 11:00:00,173.41,173.42,173.0,173.03,14627.0,154.2866,154.2955,153.9218,153.9485,14627.0
2020-12-10 11:05:00,173.03,173.12,172.73,172.73,13431.0,153.9485,154.0286,153.6816,153.6816,13431.0
2020-12-10 11:10:00,172.73,172.99,172.7,172.84,24291.0,153.6816,153.9129,153.6549,153.7795,24291.0
2020-12-10 11:15:00,172.94,173.08,172.76,172.96,14877.0,153.8685,153.993,153.7083,153.8863,14877.0
2020-12-10 11:20:00,172.96,172.99,172.81,172.97,8905.0,153.8863,153.9129,153.7528,153.8951,8905.0
2020-12-10 11:25:00,172.94,173.01,172.83,172.94,14214.0,153.8685,153.9307,153.7706,153.8685,14214.0
2020-12-10 11:30:00,172.94,173.06,172.88,172.95,11705.0,153.8685,153.9752,153.8151,153.8774,11705.0
2020-12-10 11:35:00,172.96,173.12,172.95,173.06,13051.0,153.8863,154.0286,153.8774,153.9752,13051.0
2020-12-10 11:40:00,173.08,173.37,173.06,173.14,10194.0,153.993,154.251,153.9752,154.0464,10194.0
2020-12-10 11:45:00,173.17,173.24,173.0,173.21,9206.0,154.0731,154.1354,153.9218,154.1087,9206.0
2020-12-10 11:50:00,173.22,173.37,173.01,173.14,15696.0,154.1176,154.251,153.9307,154.0464,15696.0
2020-12-10 11:55:00,173.1,173.11,172.82,172.9,10862.0,154.0108,154.0197,153.7617,153.8329,10862.0
2020-12-10 12:00:00,172.92,173.06,172.83,173.05,6355.0,153.8507,153.9752,153.7706,153.9663,6355.0
2020-12-10 12:05:00,173.08,173.15,172.97,173.08,5772.0,153.993,154.0553,153.8951,153.993,5772.0
2020-12-10 12:10:00,173.06,173.14,173.0,173.06,9381.0,153.9752,154.0464,153.9218,153.9752,9381.0
2020-12-10 12:15:00,173.06,173.2,173.06,173.14,6087.0,153.9752,154.0998,153.9752,154.0464,6087.0
2020-12-10 12:20:00,173.12,173.16,172.99,173.16,7011.0,154.0286,154.0642,153.9129,154.0642,7011.0
2020-12-10 12:25:00,173.14,173.25,173.04,173.15,11854.0,154.0464,154.1443,153.9574,154.0553,11854.0
2020-12-10 12:30:00,173.15,173.15,173.02,173.05,5500.0,154.0553,154.0553,153.9396,153.9663,5500.0
2020-12-10 12:35:00,173.07,173.1,173.01,173.07,7097.0,153.9841,154.0108,153.9307,153.9841,7097.0
2020-12-10 12:40:00,173.03,173.1,173.03,173.06,8113.0,153.9485,154.0108,153.9485,153.9752,8113.0
2020-12-10 12:45:00,173.06,173.18,173.04,173.14,16199.0,153.9752,154.082,153.9574,154.0464,16199.0
2020-12-10 12:50:00,173.12,173.12,172.7,172.7,12667.0,154.0286,154.0286,153.6549,153.6549,12667.0
2020-12-10 12:55:00,172.7,172.73,172.5,172.63,6072.0,153.6549,153.6816,153.477,153.5926,6072.0
2020-12-10 13:00:00,172.66,172.9,172.65,172.89,8245.0,153.6193,153.8329,153.6104,153.824,8245.0
2020-12-10 13:05:00,172.84,172.89,172.76,172.8,12801.0,153.7795,153.824,153.7083,153.7439,12801.0
2020-12-10 13:10:00,172.85,173.07,172.81,173.07,11829.0,153.7884,153.9841,153.7528,153.9841,11829.0
2020-12-10 13:15:00,173.11,173.11,172.85,172.95,8580.0,154.0197,154.0197,153.7884,153.8774,8580.0
2020-12-10 13:20:00,172.94,172.97,172.82,172.89,9797.0,153.8685,153.8951,153.7617,153.824,9797.0
2020-12-10 13:25:00,172.92,173.04,172.91,172.95,6890.0,153.8507,153.9574,153.8418,153.8774,6890.0
2020-12-10 13:30:00,172.95,172.96,172.74,172.75,20945.0,153.8774,153.8863,153.6905,153.6994,20945.0
2020-12-10 13:35:00,172.75,172.86,172.71,172.8,29741.0,153.6994,153.7973,153.6638,153.7439,29741.0
2020-12-10 13:40:00,172.72,172.75,172.66,172.7,21523.0,153.6727,153.6994,153.6193,153.6549,21523.0
2020-12-10 13:45:00,172.72,172.75,172.55,172.68,17144.0,153.6727,153.6994,153.5215,153.6371,17144.0
2020-12-10 13:50:00,172.64,172.72,172.5,172.63,12139.0,153.6015,153.6727,153.477,153.5926,12139.0
2020-12-10 13:55:00,172.63,172.73,172.56,172.63,11181.0,153.5926,153.6816,153.5304,153.5926,11181.0
2020-12-10 14:00:00,172.67,172.74,172.54,172.6,9061.0,153.6282,153.6905,153.5126,153.566,9061.0
2020-12-10 14:05:00,172.61,172.67,172.55,172.62,6801.0,153.5748,153.6282,153.5215,153.5837,6801.0
2020-12-10 14:10:00,172.64,172.64,172.51,172.62,12066.0,153.6015,153.6015,153.4859,153.5837,12066.0
2020-12-10 14:15:00,172.59,172.67,172.5,172.59,7735.0,153.5571,153.6282,153.477,153.5571,7735.0
2020-12-10 14:20:00,172.59,172.59,172.48,172.55,6064.0,153.5571,153.5571,153.4592,153.5215,6064.0
2020-12-10 14:25:00,172.57,172.63,172.49,172.5,9371.0,153.5393,153.5926,153.4681,153.477,9371.0
2020-12-10 14:30:00,172.5,172.64,172.49,172.6,8831.0,153.477,153.6015,153.4681,153.566,8831.0
2020-12-10 14:35:00,172.6,172.69,172.58,172.67,8307.0,153.566,153.646,153.5482,153.6282,8307.0
2020-12-10 14:40:00,172.66,172.72,172.57,172.6,8558.0,153.6193,153.6727,153.5393,153.566,8558.0
2020-12-10 14:45:00,172.61,172.72,172.6,172.71,6639.0,153.5748,153.6727,153.566,153.6638,6639.0
2020-12-10 14:50:00,172.71,172.78,172.68,172.72,12997.0,153.6638,153.7261,153.6371,153.6727,12997.0
2020-12-10 14:55:00,172.73,172.89,172.49,172.56,12597.0,153.6816,153.824,153.4681,153.5304,12597.0
2020-12-10 15:00:00,172.58,172.65,172.5,172.57,8139.0,153.5482,153.6104,153.477,153.5393,8139.0
2020-12-10 15:05:00,172.57,172.59,172.38,172.38,11399.0,153.5393,153.5571,153.3702,153.3702,11399.0
2020-12-10 15:10:00,172.36,172.58,172.35,172.53,9652.0,153.3524,153.5482,153.3435,153.5037,9652.0
2020-12-10 15:15:00,172.5,172.72,172.5,172.66,8880.0,153.477,153.6727,153.477,153.6193,8880.0
2020-12-10 15:20:00,172.64,172.74,172.5,172.68,19047.0,153.6015,153.6905,153.477,153.6371,19047.0
2020-12-10 15:25:00,172.68,172.75,172.61,172.7,24720.0,153.6371,153.6994,153.5748,153.6549,24720.0
2020-12-10 15:30:00,172.75,172.81,172.63,172.64,18617.0,153.6994,153.7528,153.5926,153.6015,18617.0
2020-12-10 15:35:00,172.65,172.65,172.46,172.57,21125.0,153.6104,153.6104,153.4414,153.5393,21125.0
2020-12-10 15:40:00,172.58,172.6,172.36,172.43,23064.0,153.5482,153.566,153.3524,153.4147,23064.0
2020-12-10 15:45:00,172.42,172.48,172.32,172.38,29736.0,153.4058,153.4592,153.3168,153.3702,29736.0
2020-12-10 15:50:00,172.4,172.47,172.27,172.35,58647.0,153.388,153.4503,153.2723,153.3435,58647.0
2020-12-10 15:55:00,172.36,172.56,172.24,172.39,137126.0,153.3524,153.5304,153.2457,153.3791,137126.0
2020-12-11 09:30:00,171.5,171.88,171.07,171.73,77285.0,152.5873,152.9254,152.2047,152.7919,77285.0
2020-12-11 09:35:00,171.79,171.99,171.3,171.41,31338.0,152.8453,153.0232,152.4093,152.5072,31338.0
2020-12-11 09:40:00,171.46,171.69,171.07,171.32,39710.0,152.5517,152.7563,152.2047,152.4271,39710.0
2020-12-11 09:45:00,171.28,171.81,171.17,171.45,28956.0,152.3915,152.8631,152.2936,152.5428,28956.0
2020-12-11 09:50:00,171.4,171.9,171.34,171.59,31515.0,152.4983,152.9431,152.4449,152.6673,31515.0
2020-12-11 09:55:00,171.64,172.08,171.57,172.08,15727.0,152.7118,153.1033,152.6495,153.1033,15727.0
2020-12-11 10:00:00,172.12,172.54,172.05,172.33,11436.0,153.1389,153.5126,153.0766,153.3257,11436.0
2020-12-11 10:05:00,172.35,172.56,172.25,172.56,19054.0,153.3435,153.5304,153.2545,153.5304,19054.0
2020-12-11 10:10:00,172.53,172.75,172.28,172.61,22882.0,153.5037,153.6994,153.2812,153.5748,22882.0
2020-12-11 10:15:00,172.59,172.59,172.31,172.49,9602.0,153.5571,153.5571,153.3079,153.4681,9602.0
2020-12-11 10:20:00,172.47,172.58,172.22,172.22,21394.0,153.4503,153.5482,153.2279,153.2279,21394.0
2020-12-11 10:25:00,172.2,172.55,172.18,172.38,13733.0,153.2101,153.5215,153.1923,153.3702,13733.0
2020-12-11 10:30:00,172.31,172.37,172.01,172.15,33456.0,153.3079,153.3613,153.041,153.1656,33456.0
2020-12-11 10:35:00,172.2,172.31,172.11,172.15,15169.0,153.2101,153.3079,153.13,153.1656,15169.0
2020-12-11 10:40:00,172.1,172.32,172.1,172.29,14334.0,153.1211,153.3168,153.1211,153.2901,14334.0
2020-12-11 10:45:00,172.3,172.32,172.09,172.15,12043.0,153.299,153.3168,153.1122,153.1656,12043.0
2020-12-11 10:50:00,172.16,172.19,172.03,172.11,12845.0,153.1745,153.2012,153.0588,153.13,12845.0
2020-12-11 10:55:00,172.12,172.35,172.12,172.31,11320.0,153.1389,153.3435,153.1389,153.3079,11320.0
2020-12-11 11:00:00,172.32,172.37,172.15,172.15,11023.0,153.3168,153.3613,153.1656,153.1656,11023.0
2020-12-11 11:05:00,172.18,172.19,171.9,172.02,12676.0,153.1923,153.2012,152.9431,153.0499,12676.0
2020-12-11 11:10:00,172.03,172.18,172.0,172.05,6907.0,153.0588,153.1923,153.0321,153.0766,6907.0
2020-12-11 11:15:00,172.08,172.08,171.94,172.03,10284.0,153.1033,153.1033,152.9787,153.0588,10284.0
2020-12-11 11:20:00,172.09,172.09,171.71,171.74,16356.0,153.1122,153.1122,152.7741,152.8008,16356.0
2020-12-11 11:25:00,171.78,171.83,171.67,171.8,11202.0,152.8364,152.8809,152.7385,152.8542,11202.0
2020-12-11 11:30:00,171.81,171.86,171.61,171.72,13348.0,152.8631,152.9076,152.6851,152.783,13348.0
2020-12-11 11:35:00,171.71,171.72,171.58,171.67,16969.0,152.7741,152.783,152.6584,152.7385,16969.0
2020-12-11 11:40:00,171.65,171.72,171.6,171.61,14167.0,152.7207,152.783,152.6762,152.6851,14167.0
2020-12-11 11:45:00,171.57,171.75,171.56,171.72,6988.0,152.6495,152.8097,152.6406,152.783,6988.0
2020-12-11 11:50:00,171.72,171.86,171.69,171.72,24505.0,152.783,152.9076,152.7563,152.783,24505.0
2020-12-11 11:55:00,171.71,171.71,171.35,171.4,24871.0,152.7741,152.7741,152.4538,152.4983,24871.0
2020-12-11 12:00:00,171.35,171.44,171.28,171.37,10317.0,152.4538,152.5339,152.3915,152.4716,10317.0
2020-12-11 12:05:00,171.35,171.53,171.28,171.3,4396.0,152.4538,152.6139,152.3915,152.4093,4396.0
2020-12-11 12:10:00,171.3,171.34,171.1,171.22,18180.0,152.4093,152.4449,152.2314,152.3381,18180.0
2020-12-11 12:15:00,171.21,171.36,171.17,171.25,17388.0,152.3292,152.4627,152.2936,152.3648,17388.0
2020-12-11 12:20:00,171.25,171.44,171.22,171.39,7355.0,152.3648,152.5339,152.3381,152.4894,7355.0
2020-12-11 12:25:00,171.37,171.52,171.35,171.52,10799.0,152.4716,152.6051,152.4538,152.6051,10799.0
2020-12-11 12:30:00,171.49,171.58,171.4,171.41,8538.0,152.5784,152.6584,152.4983,152.5072,8538.0
2020-12-11 12:35:00,171.4,171.42,171.22,171.26,8295.0,152.4983,152.5161,152.3381,152.3737,8295.0
2020-12-11 12:40:00,171.27,171.37,171.25,171.31,6313.0,152.3826,152.4716,152.3648,152.4182,6313.0
2020-12-11 12:45:00,171.3,171.39,171.3,171.39,14455.0,152.4093,152.4894,152.4093,152.4894,14455.0
2020-12-11 12:50:00,171.4,171.78,171.38,171.52,11764.0,152.4983,152.8364,152.4805,152.6051,11764.0
2020-12-11 12:55:00,171.49,171.51,171.34,171.47,6354.0,152.5784,152.5962,152.4449,152.5606,6354.0
2020-12-11 13:00:00,171.45,171.49,171.23,171.38,13888.0,152.5428,152.5784,152.347,152.4805,13888.0
2020-12-11 13:05:00,171.36,171.45,171.15,171.15,18835.0,152.4627,152.5428,152.2759,152.2759,18835.0
2020-12-11 13:10:00,171.18,171.31,171.17,171.25,9185.0,152.3025,152.4182,152.2936,152.3648,9185.0
2020-12-11 13:15:00,171.26,171.33,171.21,171.24,7270.0,152.3737,152.436,152.3292,152.3559,7270.0
2020-12-11 13:20:00,171.26,171.31,171.22,171.28,9305.0,152.3737,152.4182,152.3381,152.3915,9305.0
2020-12-11 13:25:00,171.26,171.38,171.22,171.36,8342.0,152.3737,152.4805,152.3381,152.4627,8342.0
2020-12-11 13:30:00,171.39,171.52,171.35,171.5,9242.0,152.4894,152.6051,152.4538,152.5873,9242.0
2020-12-11 13:35:00,171.52,171.66,171.49,171.51,21683.0,152.6051,152.7296,152.5784,152.5962,21683.0
2020-12-11 13:40:00,171.47,171.55,171.45,171.49,7683.0,152.5606,152.6317,152.5428,152.5784,7683.0
2020-12-11 13:45:00,171.48,171.53,171.45,171.46,5007.0,152.5695,152.6139,152.5428,152.5517,5007.0
2020-12-11 13:50:00,171.42,171.57,171.4,171.51,6171.0,152.5161,152.6495,152.4983,152.5962,6171.0
2020-12-11 13:55:00,171.51,171.75,171.47,171.59,11353.0,152.5962,152.8097,152.5606,152.6673,11353.0
2020-12-11 14:00:00,171.59,171.63,171.56,171.59,6953.0,152.6673,152.7029,152.6406,152.6673,6953.0
2020-12-11 14:05:00,171.58,171.65,171.4,171.43,12126.0,152.6584,152.7207,152.4983,152.525,12126.0
2020-12-11 14:10:00,171.4,171.44,171.25,171.25,7577.0,152.4983,152.5339,152.3648,152.3648,7577.0
2020-12-11 14:15:00,171.27,171.29,171.19,171.23,9095.0,152.3826,152.4004,152.3114,152.347,9095.0
2020-12-11 14:20:00,171.22,171.37,171.12,171.36,13889.0,152.3381,152.4716,152.2492,152.4627,13889.0
2020-12-11 14:25:00,171.33,171.39,171.16,171.2,9758.0,152.436,152.4894,152.2848,152.3203,9758.0
2020-12-11 14:30:00,171.24,171.42,171.24,171.42,8676.0,152.3559,152.5161,152.3559,152.5161,8676.0
2020-12-11 14:35:00,171.43,171.44,171.33,171.41,5827.0,152.525,152.5339,152.436,152.5072,5827.0
2020-12-11 14:40:00,171.42,171.56,171.37,171.48,11730.0,152.5161,152.6406,152.4716,152.5695,11730.0
2020-12-11 14:45:00,171.49,171.54,171.43,171.48,9560.0,152.5784,152.6228,152.525,152.5695,9560.0
2020-12-11 14:50:00,171.49,171.49,171.29,171.29,11857.0,152.5784,152.5784,152.4004,152.4004,11857.0
2020-12-11 14:55:00,171.3,171.4,171.28,171.31,14818.0,152.4093,152.4983,152.3915,152.4182,14818.0
2020-12-11 15:00:00,171.32,171.38,171.27,171.27,9984.0,152.4271,152.4805,152.3826,152.3826,9984.0
2020-12-11 15:05:00,171.25,171.27,171.16,171.21,13313.0,152.3648,152.3826,152.2848,152.3292,13313.0
2020-12-11 15:10:00,171.2,171.76,171.19,171.74,23184.0,152.3203,152.8186,152.3114,152.8008,23184.0
2020-12-11 15:15:00,171.74,172.26,171.74,172.11,42503.0,152.8008,153.2634,152.8008,153.13,42503.0
2020-12-11 15:20:00,172.12,172.21,172.08,172.15,12643.0,153.1389,153.219,153.1033,153.1656,12643.0
2020-12-11 15:25:00,172.15,172.39,172.13,172.3,34107.0,153.1656,153.3791,153.1478,153.299,34107.0
2020-12-11 15:30:00,172.3,172.45,172.28,172.39,26953.0,153.299,153.4325,153.2812,153.3791,26953.0
2020-12-11 15:35:00,172.4,172.46,172.29,172.29,28189.0,153.388,153.4414,153.2901,153.2901,28189.0
2020-12-11 15:40:00,172.3,172.38,172.06,172.12,20380.0,153.299,153.3702,153.0855,153.1389,20380.0
2020-12-11 15:45:00,172.1,172.11,171.96,172.03,34041.0,153.1211,153.13,152.9965,153.0588,34041.0
2020-12-11 15:50:00,172.01,172.1,171.96,172.06,44529.0,153.041,153.1211,152.9965,153.0855,44529.0
2020-12-11 15:55:00,172.09,172.09,171.66,171.71,146659.0,153.1122,153.1122,152.7296,152.7741,146659.0
2020-12-14 09:30:00,172.9,172.96,171.87,172.52,82289.0,153.8329,153.8863,152.9165,153.4948,82289.0
2020-12-14 09:35:00,172.52,172.91,172.27,172.67,25015.0,153.4948,153.8418,153.2723,153.6282,25015.0
2020-12-14 09:40:00,172.64,172.86,172.34,172.34,18591.0,153.6015,153.7973,153.3346,153.3346,18591.0
2020-12-14 09:45:00,172.34,172.36,171.8,171.83,13539.0,153.3346,153.3524,152.8542,152.8809,13539.0
2020-12-14 09:50:00,171.79,172.23,171.77,172.18,18871.0,152.8453,153.2368,152.8275,153.1923,18871.0
2020-12-14 09:55:00,172.16,172.41,172.16,172.41,15864.0,153.1745,153.3969,153.1745,153.3969,15864.0
2020-12-14 10:00:00,172.43,172.65,172.32,172.61,19915.0,153.4147,153.6104,153.3168,153.5748,19915.0
2020-12-14 10:05:00,172.65,172.78,172.39,172.39,21664.0,153.6104,153.7261,153.3791,153.3791,21664.0
2020-12-14 10:10:00,172.37,172.43,172.25,172.29,10919.0,153.3613,153.4147,153.2545,153.2901,10919.0
2020-12-14 10:15:00,172.25,172.42,172.08,172.41,15170.0,153.2545,153.4058,153.1033,153.3969,15170.0
2020-12-14 10:20:00,172.41,172.53,172.12,172.18,23425.0,153.3969,153.5037,153.1389,153.1923,23425.0
2020-12-14 10:25:00,172.17,172.21,171.88,171.92,14549.0,153.1834,153.219,152.9254,152.9609,14549.0
2020-12-14 10:30:00,171.99,172.05,171.81,171.81,11447.0,153.0232,153.0766,152.8631,152.8631,11447.0
2020-12-14 10:35:00,171.81,171.93,171.66,171.77,13788.0,152.8631,152.9698,152.7296,152.8275,13788.0
2020-12-14 10:40:00,171.8,172.2,171.73,172.11,10749.0,152.8542,153.2101,152.7919,153.13,10749.0
2020-12-14 10:45:00,172.02,172.1,171.71,171.71,19082.0,153.0499,153.1211,152.7741,152.7741,19082.0
2020-12-14 10:50:00,171.75,171.83,171.6,171.81,14024.0,152.8097,152.8809,152.6762,152.8631,14024.0
2020-12-14 10:55:00,171.82,171.83,170.73,170.85,47057.0,152.872,152.8809,151.9022,152.0089,47057.0
2020-12-14 11:00:00,170.85,170.9,170.56,170.68,42341.0,152.0089,152.0534,151.7509,151.8577,42341.0
2020-12-14 11:05:00,170.68,170.71,170.45,170.62,46405.0,151.8577,151.8844,151.653,151.8043,46405.0
2020-12-14 11:10:00,170.6,170.76,170.17,170.35,69250.0,151.7865,151.9289,151.4039,151.5641,69250.0
2020-12-14 11:15:00,170.35,170.91,170.35,170.84,15797.0,151.5641,152.0623,151.5641,152.0,15797.0
2020-12-14 11:20:00,170.84,171.04,170.83,171.04,10481.0,152.0,152.178,151.9911,152.178,10481.0
2020-12-14 11:25:00,171.03,171.26,171.0,171.26,14295.0,152.1691,152.3737,152.1424,152.3737,14295.0
2020-12-14 11:30:00,171.22,171.35,171.0,171.15,13389.0,152.3381,152.4538,152.1424,152.2759,13389.0
2020-12-14 11:35:00,171.1,171.31,171.08,171.25,17667.0,152.2314,152.4182,152.2136,152.3648,17667.0
2020-12-14 11:40:00,171.22,171.33,171.14,171.21,9201.0,152.3381,152.436,152.267,152.3292,9201.0
2020-12-14 11:45:00,171.26,171.35,171.08,171.08,13183.0,152.3737,152.4538,152.2136,152.2136,13183.0
2020-12-14 11:50:00,171.07,171.34,171.01,171.33,16735.0,152.2047,152.4449,152.1513,152.436,16735.0
2020-12-14 11:55:00,171.3,171.32,171.17,171.24,10350.0,152.4093,152.4271,152.2936,152.3559,10350.0
2020-12-14 12:00:00,171.27,171.32,171.12,171.19,10669.0,152.3826,152.4271,152.2492,152.3114,10669.0
2020-12-14 12:05:00,171.2,171.3,171.16,171.3,7286.0,152.3203,152.4093,152.2848,152.4093,7286.0
2020-12-14 12:10:00,171.31,171.4,171.28,171.35,11323.0,152.4182,152.4983,152.3915,152.4538,11323.0
2020-12-14 12:15:00,171.32,171.37,171.22,171.31,7004.0,152.4271,152.4716,152.3381,152.4182,7004.0
2020-12-14 12:20:00,171.32,171.37,171.21,171.28,11453.0,152.4271,152.4716,152.3292,152.3915,11453.0
2020-12-14 12:25:00,171.25,171.26,171.08,171.13,9820.0,152.3648,152.3737,152.2136,152.2581,9820.0
2020-12-14 12:30:00,171.1,171.13,171.02,171.1,7287.0,152.2314,152.2581,152.1602,152.2314,7287.0
2020-12-14 12:35:00,171.1,171.12,170.92,171.08,9552.0,152.2314,152.2492,152.0712,152.2136,9552.0
2020-12-14 12:40:00,171.04,171.11,170.87,170.93,14042.0,152.178,152.2403,152.0267,152.0801,14042.0
2020-12-14 12:45:00,170.95,171.11,170.89,171.09,9076.0,152.0979,152.2403,152.0445,152.2225,9076.0
2020-12-14 12:50:00,171.06,171.19,170.94,171.03,8183.0,152.1958,152.3114,152.089,152.1691,8183.0
2020-12-14 12:55:00,171.05,171.05,170.84,171.02,9640.0,152.1869,152.1869,152.0,152.1602,9640.0
2020-12-14 13:00:00,171.05,171.14,170.96,170.96,7993.0,152.1869,152.267,152.1068,152.1068,7993.0
2020-12-14 13:05:00,170.98,170.99,170.57,170.62,16201.0,152.1246,152.1335,151.7598,151.8043,16201.0
2020-12-14 13:10:00,170.61,170.96,170.55,170.95,11072.0,151.7954,152.1068,151.742,152.0979,11072.0
2020-12-14 13:15:00,170.94,171.31,170.86,171.31,11675.0,152.089,152.4182,152.0178,152.4182,11675.0
2020-12-14 13:20:00,171.33,171.33,171.1,171.1,9711.0,152.436,152.436,152.2314,152.2314,9711.0
2020-12-14 13:25:00,171.12,171.19,171.06,171.09,11950.0,152.2492,152.3114,152.1958,152.2225,11950.0
2020-12-14 13:30:00,171.08,171.43,171.08,171.41,19610.0,152.2136,152.525,152.2136,152.5072,19610.0
2020-12-14 13:35:00,171.4,171.67,171.39,171.64,21548.0,152.4983,152.7385,152.4894,152.7118,21548.0
2020-12-14 13:40:00,171.7,171.72,171.56,171.63,11405.0,152.7652,152.783,152.6406,152.7029,11405.0
2020-12-14 13:45:00,171.63,171.63,171.46,171.58,13154.0,152.7029,152.7029,152.5517,152.6584,13154.0
2020-12-14 13:50:00,171.56,171.95,171.51,171.8,54227.0,152.6406,152.9876,152.5962,152.8542,54227.0
2020-12-14 13:55:00,171.81,171.89,171.62,171.64,43518.0,152.8631,152.9342,152.694,152.7118,43518.0
2020-12-14 14:00:00,171.71,171.88,171.5,171.72,46000.0,152.7741,152.9254,152.5873,152.783,46000.0
2020-12-14 14:05:00,171.74,171.88,171.57,171.57,54173.0,152.8008,152.9254,152.6495,152.6495,54173.0
2020-12-14 14:10:00,171.65,171.79,171.42,171.53,40956.0,152.7207,152.8453,152.5161,152.6139,40956.0
2020-12-14 14:15:00,171.43,171.61,171.3,171.49,42685.0,152.525,152.6851,152.4093,152.5784,42685.0
2020-12-14 14:20:00,171.5,171.5,171.14,171.14,51406.0,152.5873,152.5873,152.267,152.267,51406.0
2020-12-14 14:25:00,171.22,171.29,171.01,171.1,50112.0,152.3381,152.4004,152.1513,152.2314,50112.0
2020-12-14 14:30:00,171.14,171.2,170.75,170.93,44220.0,152.267,152.3203,151.92,152.0801,44220.0
2020-12-14 14:35:00,170.93,170.99,170.58,170.66,49784.0,152.0801,152.1335,151.7687,151.8399,49784.0
2020-12-14 14:40:00,170.66,170.83,170.59,170.78,57892.0,151.8399,151.9911,151.7776,151.9467,57892.0
2020-12-14 14:45:00,170.82,170.98,170.57,170.67,52599.0,151.9822,152.1246,151.7598,151.8488,52599.0
2020-12-14 14:50:00,170.71,170.97,170.64,170.82,58020.0,151.8844,152.1157,151.8221,151.9822,58020.0
2020-12-14 14:55:00,170.82,171.11,170.66,170.78,62000.0,151.9822,152.2403,151.8399,151.9467,62000.0
2020-12-14 15:00:00,170.81,170.87,170.49,170.59,58341.0,151.9733,152.0267,151.6886,151.7776,58341.0
2020-12-14 15:05:00,170.55,170.74,170.45,170.56,66635.0,151.742,151.9111,151.653,151.7509,66635.0
2020-12-14 15:10:00,170.58,171.04,170.52,170.77,67769.0,151.7687,152.178,151.7153,151.9378,67769.0
2020-12-14 15:15:00,170.78,170.96,170.65,170.89,48470.0,151.9467,152.1068,151.831,152.0445,48470.0
2020-12-14 15:20:00,170.89,171.07,170.81,170.91,47633.0,152.0445,152.2047,151.9733,152.0623,47633.0
2020-12-14 15:25:00,170.86,171.05,170.79,170.85,54063.0,152.0178,152.1869,151.9556,152.0089,54063.0
2020-12-14 15:30:00,170.92,170.95,170.49,170.6,66010.0,152.0712,152.0979,151.6886,151.7865,66010.0
2020-12-14 15:35:00,170.6,170.84,170.55,170.63,56500.0,151.7865,152.0,151.742,151.8132,56500.0
2020-12-14 15:40:00,170.65,170.71,170.27,170.29,61211.0,151.831,151.8844,151.4929,151.5107,61211.0
2020-12-14 15:45:00,170.28,170.65,170.23,170.5,85710.0,151.5018,151.831,151.4573,151.6975,85710.0
2020-12-14 15:50:00,170.51,170.82,170.37,170.81,61673.0,151.7064,151.9822,151.5819,151.9733,61673.0
2020-12-14 15:55:00,170.8,171.22,170.8,170.96,223894.0,151.9645,152.3381,151.9645,152.1068,223894.0
2020-12-15 09:30:00,170.65,171.39,170.65,171.0,55105.0,151.831,152.4894,151.831,152.1424,55105.0
2020-12-15 09:35:00,171.08,171.97,171.04,171.82,29815.0,152.2136,153.0054,152.178,152.872,29815.0
2020-12-15 09:40:00,171.83,172.69,171.27,172.43,35995.0,152.8809,153.646,152.3826,153.4147,35995.0
2020-12-15 09:45:00,172.41,172.41,171.92,172.16,23633.0,153.3969,153.3969,152.9609,153.1745,23633.0
2020-12-15 09:50:00,172.31,172.6,172.2,172.5,20328.0,153.3079,153.566,153.2101,153.477,20328.0
2020-12-15 09:55:00,172.46,172.49,171.39,171.39,19700.0,153.4414,153.4681,152.4894,152.4894,19700.0
2020-12-15 10:00:00,171.48,171.9,171.35,171.9,33039.0,152.5695,152.9431,152.4538,152.9431,33039.0
2020-12-15 10:05:00,171.9,172.35,171.76,172.2,30951.0,152.9431,153.3435,152.8186,153.2101,30951.0
2020-12-15 10:10:00,172.22,172.26,172.01,172.22,30344.0,153.2279,153.2634,153.041,153.2279,30344.0
2020-12-15 10:15:00,172.23,172.57,172.19,172.42,31338.0,153.2368,153.5393,153.2012,153.4058,31338.0
2020-12-15 10:20:00,172.39,172.78,172.32,172.71,31917.0,153.3791,153.7261,153.3168,153.6638,31917.0
2020-12-15 10:25:00,172.65,172.65,172.29,172.48,31977.0,153.6104,153.6104,153.2901,153.4592,31977.0
2020-12-15 10:30:00,172.46,172.54,172.13,172.2,28932.0,153.4414,153.5126,153.1478,153.2101,28932.0
2020-12-15 10:35:00,172.13,172.14,171.92,171.95,24580.0,153.1478,153.1567,152.9609,152.9876,24580.0
2020-12-15 10:40:00,171.94,171.94,171.6,171.72,27296.0,152.9787,152.9787,152.6762,152.783,27296.0
2020-12-15 10:45:00,171.77,171.87,171.59,171.78,23852.0,152.8275,152.9165,152.6673,152.8364,23852.0
2020-12-15 10:50:00,171.78,171.89,171.4,171.4,54210.0,152.8364,152.9342,152.4983,152.4983,54210.0
2020-12-15 10:55:00,171.42,171.78,171.41,171.72,23568.0,152.5161,152.8364,152.5072,152.783,23568.0
2020-12-15 11:00:00,171.68,172.0,171.61,171.85,18654.0,152.7474,153.0321,152.6851,152.8987,18654.0
2020-12-15 11:05:00,171.73,171.87,171.43,171.81,28107.0,152.7919,152.9165,152.525,152.8631,28107.0
2020-12-15 11:10:00,171.81,171.81,171.53,171.58,20822.0,152.8631,152.8631,152.6139,152.6584,20822.0
2020-12-15 11:15:00,171.5,171.55,171.35,171.35,20055.0,152.5873,152.6317,152.4538,152.4538,20055.0
2020-12-15 11:20:00,171.37,171.47,171.08,171.13,22357.0,152.4716,152.5606,152.2136,152.2581,22357.0
2020-12-15 11:25:00,171.14,171.57,171.12,171.45,20504.0,152.267,152.6495,152.2492,152.5428,20504.0
2020-12-15 11:30:00,171.44,171.57,171.33,171.42,18982.0,152.5339,152.6495,152.436,152.5161,18982.0
2020-12-15 11:35:00,171.42,171.76,171.35,171.53,19783.0,152.5161,152.8186,152.4538,152.6139,19783.0
2020-12-15 11:40:00,171.43,171.72,171.37,171.7,22230.0,152.525,152.783,152.4716,152.7652,22230.0
2020-12-15 11:45:00,171.66,171.91,171.63,171.66,22779.0,152.7296,152.952,152.7029,152.7296,22779.0
2020-12-15 11:50:00,171.66,171.75,171.41,171.58,15626.0,152.7296,152.8097,152.5072,152.6584,15626.0
2020-12-15 11:55:00,171.61,171.83,171.47,171.82,29043.0,152.6851,152.8809,152.5606,152.872,29043.0
2020-12-15 12:00:00,171.8,171.9,171.63,171.68,17236.0,152.8542,152.9431,152.7029,152.7474,17236.0
2020-12-15 12:05:00,171.67,171.76,171.56,171.56,18611.0,152.7385,152.8186,152.6406,152.6406,18611.0
2020-12-15 12:10:00,171.56,171.61,171.39,171.49,22140.0,152.6406,152.6851,152.4894,152.5784,22140.0
2020-12-15 12:15:00,171.5,171.72,171.5,171.61,20173.0,152.5873,152.783,152.5873,152.6851,20173.0
2020-12-15 12:20:00,171.6,171.71,171.29,171.3,27546.0,152.6762,152.7741,152.4004,152.4093,27546.0
2020-12-15 12:25:00,171.31,171.35,171.15,171.17,28482.0,152.4182,152.4538,152.2759,152.2936,28482.0
2020-12-15 12:30:00,171.21,171.32,171.1,171.14,29373.0,152.3292,152.4271,152.2314,152.267,29373.0
2020-12-15 12:35:00,171.14,171.49,171.13,171.44,20073.0,152.267,152.5784,152.2581,152.5339,20073.0
2020-12-15 12:40:00,171.48,171.68,171.36,171.66,22927.0,152.5695,152.7474,152.4627,152.7296,22927.0
2020-12-15 12:45:00,171.65,171.77,171.48,171.55,22572.0,152.7207,152.8275,152.5695,152.6317,22572.0
2020-12-15 12:50:00,171.52,171.72,171.43,171.66,23295.0,152.6051,152.783,152.525,152.7296,23295.0
2020-12-15 12:55:00,171.61,171.88,171.56,171.7,27508.0,152.6851,152.9254,152.6406,152.7652,27508.0
2020-12-15 13:00:00,171.76,171.82,171.64,171.72,24726.0,152.8186,152.872,152.7118,152.783,24726.0
2020-12-15 13:05:00,171.74,172.1,171.68,171.78,31655.0,152.8008,153.1211,152.7474,152.8364,31655.0
2020-12-15 13:10:00,171.78,171.85,171.61,171.72,22195.0,152.8364,152.8987,152.6851,152.783,22195.0
2020-12-15 13:15:00,171.7,171.91,171.66,171.91,26740.0,152.7652,152.952,152.7296,152.952,26740.0
2020-12-15 13:20:00,171.92,171.99,171.81,171.89,26531.0,152.9609,153.0232,152.8631,152.9342,26531.0
2020-12-15 13:25:00,171.87,171.94,171.65,171.73,24764.0,152.9165,152.9787,152.7207,152.7919,24764.0
2020-12-15 13:30:00,171.73,171.83,171.66,171.73,26124.0,152.7919,152.8809,152.7296,152.7919,26124.0
2020-12-15 13:35:00,171.72,171.75,171.6,171.65,21149.0,152.783,152.8097,152.6762,152.7207,21149.0
2020-12-15 13:40:00,171.7,171.74,171.63,171.69,23175.0,152.7652,152.8008,152.7029,152.7563,23175.0
2020-12-15 13:45:00,171.65,171.76,171.63,171.65,21242.0,152.7207,152.8186,152.7029,152.7207,21242.0
2020-12-15 13:50:00,171.62,171.7,171.55,171.67,23878.0,152.694,152.7652,152.6317,152.7385,23878.0
2020-12-15 13:55:00,171.67,171.85,171.6,171.7,27573.0,152.7385,152.8987,152.6762,152.7652,27573.0
2020-12-15 14:00:00,171.63,171.83,171.59,171.77,22395.0,152.7029,152.8809,152.6673,152.8275,22395.0
2020-12-15 14:05:00,171.76,171.94,171.68,171.81,29613.0,152.8186,152.9787,152.7474,152.8631,29613.0
2020-12-15 14:10:00,171.8,171.93,171.66,171.87,30562.0,152.8542,152.9698,152.7296,152.9165,30562.0
2020-12-15 14:15:00,171.9,171.92,171.6,171.64,30415.0,152.9431,152.9609,152.6762,152.7118,30415.0
2020-12-15 14:20:00,171.66,171.88,171.66,171.81,22275.0,152.7296,152.9254,152.7296,152.8631,22275.0
2020-12-15 14:25:00,171.78,171.82,171.58,171.59,21052.0,152.8364,152.872,152.6584,152.6673,21052.0
2020-12-15 14:30:00,171.61,171.8,171.56,171.77,24537.0,152.6851,152.8542,152.6406,152.8275,24537.0
2020-12-15 14:35:00,171.75,171.76,171.55,171.61,25594.0,152.8097,152.8186,152.6317,152.6851,25594.0
2020-12-15 14:40:00,171.63,171.75,171.6,171.66,26862.0,152.7029,152.8097,152.6762,152.7296,26862.0
2020-12-15 14:45:00,171.7,171.79,171.65,171.7,32366.0,152.7652,152.8453,152.7207,152.7652,32366.0
2020-12-15 14:50:00,171.71,171.77,171.5,171.59,21712.0,152.7741,152.8275,152.5873,152.6673,21712.0
2020-12-15 14:55:00,171.6,171.67,171.5,171.54,27842.0,152.6762,152.7385,152.5873,152.6228,27842.0
2020-12-15 15:00:00,171.53,171.72,171.44,171.71,27936.0,152.6139,152.783,152.5339,152.7741,27936.0
2020-12-15 15:05:00,171.71,171.86,171.63,171.77,24861.0,152.7741,152.9076,152.7029,152.8275,24861.0
2020-12-15 15:10:00,171.77,171.84,171.57,171.76,35209.0,152.8275,152.8898,152.6495,152.8186,35209.0
2020-12-15 15:15:00,171.72,171.76,171.63,171.65,20786.0,152.783,152.8186,152.7029,152.7207,20786.0
2020-12-15 15:20:00,171.66,171.66,171.39,171.4,28446.0,152.7296,152.7296,152.4894,152.4983,28446.0
2020-12-15 15:25:00,171.42,171.51,171.38,171.44,30833.0,152.5161,152.5962,152.4805,152.5339,30833.0
2020-12-15 15:30:00,171.44,171.45,171.26,171.31,34636.0,152.5339,152.5428,152.3737,152.4182,34636.0
2020-12-15 15:35:00,171.33,171.34,171.17,171.21,38432.0,152.436,152.4449,152.2936,152.3292,38432.0
2020-12-15 15:40:00,171.19,171.37,171.14,171.31,32137.0,152.3114,152.4716,152.267,152.4182,32137.0
2020-12-15 15:45:00,171.3,171.3,171.09,171.09,37821.0,152.4093,152.4093,152.2225,152.2225,37821.0
2020-12-15 15:50:00,171.07,171.15,171.01,171.05,65695.0,152.2047,152.2759,152.1513,152.1869,65695.0
2020-12-15 15:55:00,171.08,171.45,171.0,171.39,104761.0,152.2136,152.5428,152.1424,152.4894,104761.0
2020-12-16 09:30:00,172.01,172.64,172.0,172.55,88223.0,153.041,153.6015,153.0321,153.5215,88223.0
2020-12-16 09:35:00,172.55,172.84,172.44,172.54,33020.0,153.5215,153.7795,153.4236,153.5126,33020.0
2020-12-16 09:40:00,172.52,172.53,171.9,172.09,17792.0,153.4948,153.5037,152.9431,153.1122,17792.0
2020-12-16 09:45:00,172.11,172.36,172.02,172.1,20200.0,153.13,153.3524,153.0499,153.1211,20200.0
2020-12-16 09:50:00,172.18,172.67,172.14,172.15,22739.0,153.1923,153.6282,153.1567,153.1656,22739.0
2020-12-16 09:55:00,172.16,172.7,171.91,172.7,22780.0,153.1745,153.6549,152.952,153.6549,22780.0
2020-12-16 10:00:00,172.65,172.75,172.44,172.52,21598.0,153.6104,153.6994,153.4236,153.4948,21598.0
2020-12-16 10:05:00,172.51,172.99,172.37,172.8,64045.0,153.4859,153.9129,153.3613,153.7439,64045.0
2020-12-16 10:10:00,172.8,172.9,172.67,172.68,24951.0,153.7439,153.8329,153.6282,153.6371,24951.0
2020-12-16 10:15:00,172.68,172.68,172.35,172.35,9273.0,153.6371,153.6371,153.3435,153.3435,9273.0
2020-12-16 10:20:00,172.38,172.39,172.12,172.22,12536.0,153.3702,153.3791,153.1389,153.2279,12536.0
2020-12-16 10:25:00,172.22,172.76,172.17,172.51,18999.0,153.2279,153.7083,153.1834,153.4859,18999.0
2020-12-16 10:30:00,172.42,172.55,172.25,172.38,13144.0,153.4058,153.5215,153.2545,153.3702,13144.0
2020-12-16 10:35:00,172.38,172.77,172.38,172.67,12375.0,153.3702,153.7172,153.3702,153.6282,12375.0
2020-12-16 10:40:00,172.75,172.76,172.41,172.56,9226.0,153.6994,153.7083,153.3969,153.5304,9226.0
2020-12-16 10:45:00,172.53,172.61,172.4,172.45,6138.0,153.5037,153.5748,153.388,153.4325,6138.0
2020-12-16 10:50:00,172.45,172.54,172.35,172.44,10521.0,153.4325,153.5126,153.3435,153.4236,10521.0
2020-12-16 10:55:00,172.44,172.55,172.13,172.2,26200.0,153.4236,153.5215,153.1478,153.2101,26200.0
2020-12-16 11:00:00,172.24,172.27,171.88,171.93,18538.0,153.2457,153.2723,152.9254,152.9698,18538.0
2020-12-16 11:05:00,171.9,171.92,171.7,171.7,15513.0,152.9431,152.9609,152.7652,152.7652,15513.0
2020-12-16 11:10:00,171.66,171.66,171.46,171.59,8818.0,152.7296,152.7296,152.5517,152.6673,8818.0
2020-12-16 11:15:00,171.61,171.8,171.57,171.74,10875.0,152.6851,152.8542,152.6495,152.8008,10875.0
2020-12-16 11:20:00,171.75,171.76,171.53,171.72,8813.0,152.8097,152.8186,152.6139,152.783,8813.0
2020-12-16 11:25:00,171.75,171.95,171.67,171.9,18163.0,152.8097,152.9876,152.7385,152.9431,18163.0
2020-12-16 11:30:00,171.87,171.89,171.75,171.8,5220.0,152.9165,152.9342,152.8097,152.8542,5220.0
2020-12-16 11:35:00,171.82,171.89,171.7,171.73,7358.0,152.872,152.9342,152.7652,152.7919,7358.0
2020-12-16 11:40:00,171.74,171.8,171.68,171.78,4440.0,152.8008,152.8542,152.7474,152.8364,4440.0
2020-12-16 11:45:00,171.75,171.83,171.65,171.74,12273.0,152.8097,152.8809,152.7207,152.8008,12273.0
2020-12-16 11:50:00,171.74,171.8,171.6,171.7,6454.0,152.8008,152.8542,152.6762,152.7652,6454.0
2020-12-16 11:55:00,171.65,171.83,171.63,171.8,7420.0,152.7207,152.8809,152.7029,152.8542,7420.0
2020-12-16 12:00:00,171.78,171.8,171.68,171.69,8209.0,152.8364,152.8542,152.7474,152.7563,8209.0
2020-12-16 12:05:00,171.7,171.73,171.55,171.55,5695.0,152.7652,152.7919,152.6317,152.6317,5695.0
2020-12-16 12:10:00,171.52,171.6,171.44,171.59,8424.0,152.6051,152.6762,152.5339,152.6673,8424.0
2020-12-16 12:15:00,171.61,171.65,171.54,171.6,8918.0,152.6851,152.7207,152.6228,152.6762,8918.0
2020-12-16 12:20:00,171.56,171.56,171.32,171.35,10404.0,152.6406,152.6406,152.4271,152.4538,10404.0
2020-12-16 12:25:00,171.36,171.37,171.2,171.31,9121.0,152.4627,152.4716,152.3203,152.4182,9121.0
2020-12-16 12:30:00,171.29,171.32,171.22,171.3,5879.0,152.4004,152.4271,152.3381,152.4093,5879.0
2020-12-16 12:35:00,171.27,171.27,171.17,171.25,6317.0,152.3826,152.3826,152.2936,152.3648,6317.0
2020-12-16 12:40:00,171.24,171.34,171.1,171.11,9114.0,152.3559,152.4449,152.2314,152.2403,9114.0
2020-12-16 12:45:00,171.14,171.25,171.09,171.09,10844.0,152.267,152.3648,152.2225,152.2225,10844.0
2020-12-16 12:50:00,171.09,171.09,170.91,171.09,20313.0,152.2225,152.2225,152.0623,152.2225,20313.0
2020-12-16 12:55:00,171.1,171.23,171.08,171.22,8036.0,152.2314,152.347,152.2136,152.3381,8036.0
2020-12-16 13:00:00,171.2,171.2,171.08,171.15,7981.0,152.3203,152.3203,152.2136,152.2759,7981.0
2020-12-16 13:05:00,171.16,171.16,170.91,170.98,12435.0,152.2848,152.2848,152.0623,152.1246,12435.0
2020-12-16 13:10:00,170.96,170.99,170.79,170.79,17946.0,152.1068,152.1335,151.9556,151.9556,17946.0
2020-12-16 13:15:00,170.79,170.91,170.71,170.83,10101.0,151.9556,152.0623,151.8844,151.9911,10101.0
2020-12-16 13:20:00,170.87,170.91,170.79,170.82,10338.0,152.0267,152.0623,151.9556,151.9822,10338.0
2020-12-16 13:25:00,170.84,170.94,170.78,170.92,8397.0,152.0,152.089,151.9467,152.0712,8397.0
2020-12-16 13:30:00,170.94,171.19,170.93,171.13,15109.0,152.089,152.3114,152.0801,152.2581,15109.0
2020-12-16 13:35:00,171.1,171.28,171.05,171.16,7622.0,152.2314,152.3915,152.1869,152.2848,7622.0
2020-12-16 13:40:00,171.15,171.21,171.11,171.15,4871.0,152.2759,152.3292,152.2403,152.2759,4871.0
2020-12-16 13:45:00,171.12,171.24,171.05,171.19,6635.0,152.2492,152.3559,152.1869,152.3114,6635.0
2020-12-16 13:50:00,171.18,171.34,171.13,171.31,8304.0,152.3025,152.4449,152.2581,152.4182,8304.0
2020-12-16 13:55:00,171.29,171.33,171.18,171.29,8018.0,152.4004,152.436,152.3025,152.4004,8018.0
2020-12-16 14:00:00,171.34,171.53,171.06,171.37,9362.0,152.4449,152.6139,152.1958,152.4716,9362.0
2020-12-16 14:05:00,171.35,171.39,171.14,171.31,5862.0,152.4538,152.4894,152.267,152.4182,5862.0
2020-12-16 14:10:00,171.3,171.41,171.21,171.41,6604.0,152.4093,152.5072,152.3292,152.5072,6604.0
2020-12-16 14:15:00,171.4,171.42,171.24,171.25,9136.0,152.4983,152.5161,152.3559,152.3648,9136.0
2020-12-16 14:20:00,171.3,171.53,171.3,171.43,9627.0,152.4093,152.6139,152.4093,152.525,9627.0
2020-12-16 14:25:00,171.44,171.44,171.35,171.38,8220.0,152.5339,152.5339,152.4538,152.4805,8220.0
2020-12-16 14:30:00,171.39,171.48,171.33,171.47,9057.0,152.4894,152.5695,152.436,152.5606,9057.0
2020-12-16 14:35:00,171.5,171.79,171.49,171.77,16031.0,152.5873,152.8453,152.5784,152.8275,16031.0
2020-12-16 14:40:00,171.74,171.8,171.63,171.74,11705.0,152.8008,152.8542,152.7029,152.8008,11705.0
2020-12-16 14:45:00,171.74,171.91,171.7,171.87,10848.0,152.8008,152.952,152.7652,152.9165,10848.0
2020-12-16 14:50:00,171.88,172.02,171.86,172.0,15253.0,152.9254,153.0499,152.9076,153.0321,15253.0
2020-12-16 14:55:00,172.01,172.31,171.92,172.3,17538.0,153.041,153.3079,152.9609,153.299,17538.0
2020-12-16 15:00:00,172.3,172.3,171.93,171.94,16105.0,153.299,153.299,152.9698,152.9787,16105.0
2020-12-16 15:05:00,171.94,172.07,171.83,171.9,15480.0,152.9787,153.0944,152.8809,152.9431,15480.0
2020-12-16 15:10:00,171.9,171.92,171.73,171.83,11641.0,152.9431,152.9609,152.7919,152.8809,11641.0
2020-12-16 15:15:00,171.84,171.95,171.8,171.91,13069.0,152.8898,152.9876,152.8542,152.952,13069.0
2020-12-16 15:20:00,171.9,172.0,171.86,171.9,13144.0,152.9431,153.0321,152.9076,152.9431,13144.0
2020-12-16 15:25:00,171.88,172.06,171.87,171.97,11971.0,152.9254,153.0855,152.9165,153.0054,11971.0
2020-12-16 15:30:00,171.96,172.15,171.96,172.05,12332.0,152.9965,153.1656,152.9965,153.0766,12332.0
2020-12-16 15:35:00,172.06,172.06,171.67,171.78,21181.0,153.0855,153.0855,152.7385,152.8364,21181.0
2020-12-16 15:40:00,171.8,171.85,171.6,171.79,21138.0,152.8542,152.8987,152.6762,152.8453,21138.0
2020-12-16 15:45:00,171.83,171.96,171.81,171.9,26437.0,152.8809,152.9965,152.8631,152.9431,26437.0
2020-12-16 15:50:00,171.89,171.89,171.62,171.79,33322.0,152.9342,152.9342,152.694,152.8453,33322.0
2020-12-16 15:55:00,171.8,171.84,171.59,171.68,88819.0,152.8542,152.8898,152.6673,152.7474,88819.0
2020-12-17 09:30:00,172.0,172.28,171.46,171.68,79590.0,153.0321,153.2812,152.5517,152.7474,79590.0
2020-12-17 09:35:00,171.59,171.89,170.67,171.17,34199.0,152.6673,152.9342,151.8488,152.2936,34199.0
2020-12-17 09:40:00,171.23,171.34,170.7,170.76,28249.0,152.347,152.4449,151.8755,151.9289,28249.0
2020-12-17 09:45:00,170.81,171.62,170.77,171.35,25078.0,151.9733,152.694,151.9378,152.4538,25078.0
2020-12-17 09:50:00,171.35,171.53,171.23,171.23,17673.0,152.4538,152.6139,152.347,152.347,17673.0
2020-12-17 09:55:00,171.29,171.55,171.23,171.53,16092.0,152.4004,152.6317,152.347,152.6139,16092.0
2020-12-17 10:00:00,171.53,171.75,171.37,171.58,13219.0,152.6139,152.8097,152.4716,152.6584,13219.0
2020-12-17 10:05:00,171.58,171.67,171.31,171.48,28526.0,152.6584,152.7385,152.4182,152.5695,28526.0
2020-12-17 10:10:00,171.45,171.67,171.41,171.46,14372.0,152.5428,152.7385,152.5072,152.5517,14372.0
2020-12-17 10:15:00,171.48,171.63,171.32,171.43,14723.0,152.5695,152.7029,152.4271,152.525,14723.0
2020-12-17 10:20:00,171.46,171.54,171.37,171.4,18377.0,152.5517,152.6228,152.4716,152.4983,18377.0
2020-12-17 10:25:00,171.4,171.67,171.35,171.61,15853.0,152.4983,152.7385,152.4538,152.6851,15853.0
2020-12-17 10:30:00,171.61,171.62,171.46,171.55,14321.0,152.6851,152.694,152.5517,152.6317,14321.0
2020-12-17 10:35:00,171.55,171.59,171.39,171.44,29331.0,152.6317,152.6673,152.4894,152.5339,29331.0
2020-12-17 10:40:00,171.44,171.66,171.41,171.51,15959.0,152.5339,152.7296,152.5072,152.5962,15959.0
2020-12-17 10:45:00,171.57,171.65,171.53,171.57,14435.0,152.6495,152.7207,152.6139,152.6495,14435.0
2020-12-17 10:50:00,171.58,171.58,171.0,171.02,18237.0,152.6584,152.6584,152.1424,152.1602,18237.0
2020-12-17 10:55:00,171.0,171.15,170.71,170.77,63502.0,152.1424,152.2759,151.8844,151.9378,63502.0
2020-12-17 11:00:00,170.77,170.77,170.32,170.33,21396.0,151.9378,151.9378,151.5374,151.5463,21396.0
2020-12-17 11:05:00,170.31,170.63,170.29,170.63,20748.0,151.5285,151.8132,151.5107,151.8132,20748.0
2020-12-17 11:10:00,170.64,170.86,170.57,170.86,20288.0,151.8221,152.0178,151.7598,152.0178,20288.0
2020-12-17 11:15:00,170.85,170.98,170.7,170.71,22244.0,152.0089,152.1246,151.8755,151.8844,22244.0
2020-12-17 11:20:00,170.71,171.04,170.61,170.99,36582.0,151.8844,152.178,151.7954,152.1335,36582.0
2020-12-17 11:25:00,171.01,171.01,170.83,170.92,22287.0,152.1513,152.1513,151.9911,152.0712,22287.0
2020-12-17 11:30:00,170.89,170.89,170.55,170.59,14999.0,152.0445,152.0445,151.742,151.7776,14999.0
2020-12-17 11:35:00,170.62,170.76,170.62,170.76,15132.0,151.8043,151.9289,151.8043,151.9289,15132.0
2020-12-17 11:40:00,170.75,170.94,170.67,170.93,14630.0,151.92,152.089,151.8488,152.0801,14630.0
2020-12-17 11:45:00,170.94,171.0,170.86,170.88,16004.0,152.089,152.1424,152.0178,152.0356,16004.0
2020-12-17 11:50:00,170.9,171.11,170.9,170.96,16803.0,152.0534,152.2403,152.0534,152.1068,16803.0
2020-12-17 11:55:00,170.97,171.02,170.87,170.95,12588.0,152.1157,152.1602,152.0267,152.0979,12588.0
2020-12-17 12:00:00,170.96,171.0,170.83,170.91,14349.0,152.1068,152.1424,151.9911,152.0623,14349.0
2020-12-17 12:05:00,170.92,170.92,170.59,170.59,23274.0,152.0712,152.0712,151.7776,151.7776,23274.0
2020-12-17 12:10:00,170.57,170.59,170.46,170.56,20266.0,151.7598,151.7776,151.6619,151.7509,20266.0
2020-12-17 12:15:00,170.53,170.8,170.5,170.69,13530.0,151.7242,151.9645,151.6975,151.8666,13530.0
2020-12-17 12:20:00,170.69,170.71,170.59,170.71,17477.0,151.8666,151.8844,151.7776,151.8844,17477.0
2020-12-17 12:25:00,170.69,170.79,170.62,170.63,14443.0,151.8666,151.9556,151.8043,151.8132,14443.0
2020-12-17 12:30:00,170.63,170.66,170.44,170.57,18817.0,151.8132,151.8399,151.6442,151.7598,18817.0
2020-12-17 12:35:00,170.58,170.61,170.5,170.58,15990.0,151.7687,151.7954,151.6975,151.7687,15990.0
2020-12-17 12:40:00,170.57,170.57,170.45,170.54,14345.0,151.7598,151.7598,151.653,151.7331,14345.0
2020-12-17 12:45:00,170.54,170.55,170.49,170.55,12658.0,151.7331,151.742,151.6886,151.742,12658.0
2020-12-17 12:50:00,170.56,170.81,170.55,170.77,19327.0,151.7509,151.9733,151.742,151.9378,19327.0
2020-12-17 12:55:00,170.74,170.81,170.61,170.78,15369.0,151.9111,151.9733,151.7954,151.9467,15369.0
2020-12-17 13:00:00,170.75,170.86,170.74,170.79,11658.0,151.92,152.0178,151.9111,151.9556,11658.0
2020-12-17 13:05:00,170.79,170.81,170.59,170.67,21167.0,151.9556,151.9733,151.7776,151.8488,21167.0
2020-12-17 13:10:00,170.68,170.71,170.62,170.64,15233.0,151.8577,151.8844,151.8043,151.8221,15233.0
2020-12-17 13:15:00,170.66,170.73,170.63,170.66,13384.0,151.8399,151.9022,151.8132,151.8399,13384.0
2020-12-17 13:20:00,170.65,170.72,170.62,170.69,18453.0,151.831,151.8933,151.8043,151.8666,18453.0
2020-12-17 13:25:00,170.69,170.7,170.57,170.57,12966.0,151.8666,151.8755,151.7598,151.7598,12966.0
2020-12-17 13:30:00,170.55,170.64,170.54,170.62,12707.0,151.742,151.8221,151.7331,151.8043,12707.0
2020-12-17 13:35:00,170.62,170.69,170.6,170.65,15301.0,151.8043,151.8666,151.7865,151.831,15301.0
2020-12-17 13:40:00,170.65,170.81,170.61,170.74,12946.0,151.831,151.9733,151.7954,151.9111,12946.0
2020-12-17 13:45:00,170.72,170.95,170.71,170.94,12669.0,151.8933,152.0979,151.8844,152.089,12669.0
2020-12-17 13:50:00,170.92,170.99,170.82,170.82,13707.0,152.0712,152.1335,151.9822,151.9822,13707.0
2020-12-17 13:55:00,170.81,170.86,170.78,170.83,11322.0,151.9733,152.0178,151.9467,151.9911,11322.0
2020-12-17 14:00:00,170.81,171.13,170.77,171.12,17421.0,151.9733,152.2581,151.9378,152.2492,17421.0
2020-12-17 14:05:00,171.12,171.23,171.05,171.23,9523.0,152.2492,152.347,152.1869,152.347,9523.0
2020-12-17 14:10:00,171.22,171.27,171.18,171.23,12534.0,152.3381,152.3826,152.3025,152.347,12534.0
2020-12-17 14:15:00,171.23,171.32,171.13,171.14,11165.0,152.347,152.4271,152.2581,152.267,11165.0
2020-12-17 14:20:00,171.15,171.24,171.09,171.22,46483.0,152.2759,152.3559,152.2225,152.3381,46483.0
2020-12-17 14:25:00,171.24,171.28,171.16,171.17,13192.0,152.3559,152.3915,152.2848,152.2936,13192.0
2020-12-17 14:30:00,171.18,171.24,171.03,171.08,23991.0,152.3025,152.3559,152.1691,152.2136,23991.0
2020-12-17 14:35:00,171.08,171.08,170.94,171.03,17080.0,152.2136,152.2136,152.089,152.1691,17080.0
2020-12-17 14:40:00,171.03,171.04,170.85,170.85,17595.0,152.1691,152.178,152.0089,152.0089,17595.0
2020-12-17 14:45:00,170.87,170.93,170.85,170.85,32262.0,152.0267,152.0801,152.0089,152.0089,32262.0
2020-12-17 14:50:00,170.85,170.94,170.81,170.88,24478.0,152.0089,152.089,151.9733,152.0356,24478.0
2020-12-17 14:55:00,170.86,170.93,170.82,170.93,9729.0,152.0178,152.0801,151.9822,152.0801,9729.0
2020-12-17 15:00:00,170.93,171.09,170.91,171.02,16863.0,152.0801,152.2225,152.0623,152.1602,16863.0
2020-12-17 15:05:00,171.03,171.09,170.9,170.96,14278.0,152.1691,152.2225,152.0534,152.1068,14278.0
2020-12-17 15:10:00,170.96,171.05,170.89,171.04,10085.0,152.1068,152.1869,152.0445,152.178,10085.0
2020-12-17 15:15:00,171.03,171.15,170.94,171.0,34995.0,152.1691,152.2759,152.089,152.1424,34995.0
2020-12-17 15:20:00,171.0,171.16,170.99,171.14,26047.0,152.1424,152.2848,152.1335,152.267,26047.0
2020-12-17 15:25:00,171.15,171.22,171.12,171.16,24626.0,152.2759,152.3381,152.2492,152.2848,24626.0
2020-12-17 15:30:00,171.16,171.16,171.04,171.16,18231.0,152.2848,152.2848,152.178,152.2848,18231.0
2020-12-17 15:35:00,171.16,171.49,171.16,171.42,20946.0,152.2848,152.5784,152.2848,152.5161,20946.0
2020-12-17 15:40:00,171.43,171.46,171.23,171.24,44160.0,152.525,152.5517,152.347,152.3559,44160.0
2020-12-17 15:45:00,171.24,171.25,171.17,171.25,30748.0,152.3559,152.3648,152.2936,152.3648,30748.0
2020-12-17 15:50:00,171.25,171.41,171.19,171.36,58212.0,152.3648,152.5072,152.3114,152.4627,58212.0
2020-12-17 15:55:00,171.34,171.37,171.17,171.24,110604.0,152.4449,152.4716,152.2936,152.3559,110604.0
2020-12-18 09:30:00,171.18,172.07,171.18,172.0,446776.0,152.3025,153.0944,152.3025,153.0321,446776.0
2020-12-18 09:35:00,172.08,172.13,171.33,171.83,18090.0,153.1033,153.1478,152.436,152.8809,18090.0
2020-12-18 09:40:00,171.94,172.18,171.59,171.85,17115.0,152.9787,153.1923,152.6673,152.8987,17115.0
2020-12-18 09:45:00,171.72,171.87,171.22,171.37,11218.0,152.783,152.9165,152.3381,152.4716,11218.0
2020-12-18 09:50:00,171.34,171.36,170.85,170.9,22334.0,152.4449,152.4627,152.0089,152.0534,22334.0
2020-12-18 09:55:00,170.89,171.15,170.87,170.88,14617.0,152.0445,152.2759,152.0267,152.0356,14617.0
2020-12-18 10:00:00,170.84,170.86,170.46,170.53,26750.0,152.0,152.0178,151.6619,151.7242,26750.0
2020-12-18 10:05:00,170.56,170.73,170.45,170.66,16327.0,151.7509,151.9022,151.653,151.8399,16327.0
2020-12-18 10:10:00,170.65,170.69,170.35,170.51,17528.0,151.831,151.8666,151.5641,151.7064,17528.0
2020-12-18 10:15:00,170.44,170.55,170.31,170.55,9079.0,151.6442,151.742,151.5285,151.742,9079.0
2020-12-18 10:20:00,170.51,170.56,170.38,170.4,9604.0,151.7064,151.7509,151.5908,151.6086,9604.0
2020-12-18 10:25:00,170.37,170.52,170.34,170.45,19592.0,151.5819,151.7153,151.5552,151.653,19592.0
2020-12-18 10:30:00,170.41,170.55,170.12,170.25,20014.0,151.6175,151.742,151.3594,151.4751,20014.0
2020-12-18 10:35:00,170.25,170.27,169.66,169.81,58587.0,151.4751,151.4929,150.9502,151.0836,58587.0
2020-12-18 10:40:00,169.8,170.02,169.78,169.83,11994.0,151.0747,151.2705,151.0569,151.1014,11994.0
2020-12-18 10:45:00,169.82,170.0,169.72,169.94,18620.0,151.0925,151.2527,151.0036,151.1993,18620.0
2020-12-18 10:50:00,169.94,170.11,169.93,170.06,12124.0,151.1993,151.3505,151.1904,151.3061,12124.0
2020-12-18 10:55:00,170.1,170.14,169.98,170.01,11246.0,151.3416,151.3772,151.2349,151.2616,11246.0
2020-12-18 11:00:00,170.04,170.1,169.92,169.99,31230.0,151.2883,151.3416,151.1815,151.2438,31230.0
2020-12-18 11:05:00,169.96,169.98,169.8,169.82,22966.0,151.2171,151.2349,151.0747,151.0925,22966.0
2020-12-18 11:10:00,169.81,169.83,169.38,169.44,51220.0,151.0836,151.1014,150.701,150.7544,51220.0
2020-12-18 11:15:00,169.36,169.54,169.3,169.53,23569.0,150.6833,150.8434,150.6299,150.8345,23569.0
2020-12-18 11:20:00,169.57,169.99,169.52,169.95,25209.0,150.8701,151.2438,150.8256,151.2082,25209.0
2020-12-18 11:25:00,169.93,170.05,169.9,169.95,18622.0,151.1904,151.2972,151.1637,151.2082,18622.0
2020-12-18 11:30:00,169.94,170.1,169.92,170.05,21763.0,151.1993,151.3416,151.1815,151.2972,21763.0
2020-12-18 11:35:00,170.06,170.09,169.92,169.93,24599.0,151.3061,151.3327,151.1815,151.1904,24599.0
2020-12-18 11:40:00,169.94,170.32,169.94,170.32,20431.0,151.1993,151.5374,151.1993,151.5374,20431.0
2020-12-18 11:45:00,170.31,170.36,170.15,170.15,11425.0,151.5285,151.573,151.3861,151.3861,11425.0
2020-12-18 11:50:00,170.15,170.36,170.13,170.36,15654.0,151.3861,151.573,151.3683,151.573,15654.0
2020-12-18 11:55:00,170.34,170.34,170.04,170.06,9411.0,151.5552,151.5552,151.2883,151.3061,9411.0
2020-12-18 12:00:00,170.04,170.04,169.82,170.01,17471.0,151.2883,151.2883,151.0925,151.2616,17471.0
2020-12-18 12:05:00,170.03,170.03,169.92,169.94,13589.0,151.2794,151.2794,151.1815,151.1993,13589.0
2020-12-18 12:10:00,169.95,169.95,169.76,169.83,14721.0,151.2082,151.2082,151.0391,151.1014,14721.0
2020-12-18 12:15:00,169.82,170.02,169.76,169.98,19016.0,151.0925,151.2705,151.0391,151.2349,19016.0
2020-12-18 12:20:00,169.96,170.15,169.94,170.0,14872.0,151.2171,151.3861,151.1993,151.2527,14872.0
2020-12-18 12:25:00,169.93,169.93,169.83,169.85,15506.0,151.1904,151.1904,151.1014,151.1192,15506.0
2020-12-18 12:30:00,169.85,170.24,169.84,170.07,18089.0,151.1192,151.4662,151.1103,151.315,18089.0
2020-12-18 12:35:00,170.05,170.21,169.97,170.2,19469.0,151.2972,151.4395,151.226,151.4306,19469.0
2020-12-18 12:40:00,170.18,170.24,170.03,170.13,31615.0,151.4128,151.4662,151.2794,151.3683,31615.0
2020-12-18 12:45:00,170.13,170.16,170.04,170.14,14631.0,151.3683,151.395,151.2883,151.3772,14631.0
2020-12-18 12:50:00,170.13,170.17,169.98,169.99,17259.0,151.3683,151.4039,151.2349,151.2438,17259.0
2020-12-18 12:55:00,169.98,170.15,169.98,170.08,24083.0,151.2349,151.3861,151.2349,151.3239,24083.0
2020-12-18 13:00:00,170.06,170.09,169.96,170.08,8620.0,151.3061,151.3327,151.2171,151.3239,8620.0
2020-12-18 13:05:00,170.06,170.16,170.04,170.16,9297.0,151.3061,151.395,151.2883,151.395,9297.0
2020-12-18 13:10:00,170.16,170.39,170.13,170.38,10464.0,151.395,151.5997,151.3683,151.5908,10464.0
2020-12-18 13:15:00,170.37,170.38,170.21,170.25,9459.0,151.5819,151.5908,151.4395,151.4751,9459.0
2020-12-18 13:20:00,170.25,170.32,170.07,170.13,40425.0,151.4751,151.5374,151.315,151.3683,40425.0
2020-12-18 13:25:00,170.14,170.14,169.83,169.88,58215.0,151.3772,151.3772,151.1014,151.1459,58215.0
2020-12-18 13:30:00,169.87,170.1,169.81,170.09,26972.0,151.137,151.3416,151.0836,151.3327,26972.0
2020-12-18 13:35:00,170.12,170.23,169.99,169.99,13533.0,151.3594,151.4573,151.2438,151.2438,13533.0
2020-12-18 13:40:00,169.99,170.06,169.97,170.02,10773.0,151.2438,151.3061,151.226,151.2705,10773.0
2020-12-18 13:45:00,170.02,170.15,170.02,170.08,8223.0,151.2705,151.3861,151.2705,151.3239,8223.0
2020-12-18 13:50:00,170.09,170.15,170.05,170.07,10470.0,151.3327,151.3861,151.2972,151.315,10470.0
2020-12-18 13:55:00,170.1,170.1,169.95,169.95,7983.0,151.3416,151.3416,151.2082,151.2082,7983.0
2020-12-18 14:00:00,169.94,169.95,169.67,169.7,13478.0,151.1993,151.2082,150.9591,150.9858,13478.0
2020-12-18 14:05:00,169.7,169.83,169.65,169.78,13406.0,150.9858,151.1014,150.9413,151.0569,13406.0
2020-12-18 14:10:00,169.78,169.8,169.69,169.75,27053.0,151.0569,151.0747,150.9769,151.0302,27053.0
2020-12-18 14:15:00,169.77,169.82,169.55,169.6,18313.0,151.048,151.0925,150.8523,150.8968,18313.0
2020-12-18 14:20:00,169.58,169.58,169.45,169.47,29830.0,150.879,150.879,150.7633,150.7811,29830.0
2020-12-18 14:25:00,169.46,169.49,169.18,169.18,15859.0,150.7722,150.7989,150.5231,150.5231,15859.0
2020-12-18 14:30:00,169.18,169.25,169.07,169.18,30635.0,150.5231,150.5854,150.4252,150.5231,30635.0
2020-12-18 14:35:00,169.18,169.31,169.05,169.27,17120.0,150.5231,150.6388,150.4074,150.6032,17120.0
2020-12-18 14:40:00,169.3,169.34,169.24,169.3,9616.0,150.6299,150.6655,150.5765,150.6299,9616.0
2020-12-18 14:45:00,169.29,169.4,169.14,169.4,15774.0,150.621,150.7188,150.4875,150.7188,15774.0
2020-12-18 14:50:00,169.39,169.65,169.35,169.47,14030.0,150.7099,150.9413,150.6744,150.7811,14030.0
2020-12-18 14:55:00,169.48,169.51,169.22,169.23,37674.0,150.79,150.8167,150.5587,150.5676,37674.0
2020-12-18 15:00:00,169.22,169.48,169.22,169.36,35321.0,150.5587,150.79,150.5587,150.6833,35321.0
2020-12-18 15:05:00,169.36,169.38,169.26,169.31,32500.0,150.6833,150.701,150.5943,150.6388,32500.0
2020-12-18 15:10:00,169.29,169.35,168.97,168.99,86712.0,150.621,150.6744,150.3363,150.3541,86712.0
2020-12-18 15:15:00,169.0,169.15,168.97,169.14,36589.0,150.363,150.4964,150.3363,150.4875,36589.0
2020-12-18 15:20:00,169.17,169.29,169.14,169.23,21539.0,150.5142,150.621,150.4875,150.5676,21539.0
2020-12-18 15:25:00,169.23,169.6,169.14,169.6,26446.0,150.5676,150.8968,150.4875,150.8968,26446.0
2020-12-18 15:30:00,169.57,169.85,169.56,169.83,48625.0,150.8701,151.1192,150.8612,151.1014,48625.0
2020-12-18 15:35:00,169.82,169.94,169.66,169.82,61769.0,151.0925,151.1993,150.9502,151.0925,61769.0
2020-12-18 15:40:00,169.85,170.19,169.74,170.0,66940.0,151.1192,151.4217,151.0213,151.2527,66940.0
2020-12-18 15:45:00,170.03,170.45,169.96,170.3,68296.0,151.2794,151.653,151.2171,151.5196,68296.0
2020-12-18 15:50:00,170.47,171.0,170.2,170.96,86828.0,151.6708,152.1424,151.4306,152.1068,86828.0
2020-12-18 15:55:00,170.9,171.24,169.75,170.0,389353.0,152.0534,152.3559,151.0302,151.2527,389353.0
2020-12-21 09:30:00,169.63,169.85,169.12,169.42,109185.0,150.9235,151.1192,150.4697,150.7366,109185.0
2020-12-21 09:35:00,169.42,169.85,168.94,169.51,41173.0,150.7366,151.1192,150.3096,150.8167,41173.0
2020-12-21 09:40:00,169.6,169.97,169.36,169.37,33257.0,150.8968,151.226,150.6833,150.6921,33257.0
2020-12-21 09:45:00,169.54,169.81,169.2,169.46,26978.0,150.8434,151.0836,150.5409,150.7722,26978.0
2020-12-21 09:50:00,169.52,170.24,169.39,170.18,36585.0,150.8256,151.4662,150.7099,151.4128,36585.0
2020-12-21 09:55:00,170.25,170.49,169.88,169.93,28251.0,151.4751,151.6886,151.1459,151.1904,28251.0
2020-12-21 10:00:00,170.05,170.23,169.75,169.81,21490.0,151.2972,151.4573,151.0302,151.0836,21490.0
2020-12-21 10:05:00,169.76,170.14,169.39,170.14,29619.0,151.0391,151.3772,150.7099,151.3772,29619.0
2020-12-21 10:10:00,170.09,170.5,170.01,170.39,27803.0,151.3327,151.6975,151.2616,151.5997,27803.0
2020-12-21 10:15:00,170.37,170.41,169.85,169.88,32958.0,151.5819,151.6175,151.1192,151.1459,32958.0
2020-12-21 10:20:00,169.95,170.35,169.92,170.31,30252.0,151.2082,151.5641,151.1815,151.5285,30252.0
2020-12-21 10:25:00,170.31,170.72,170.26,170.63,40505.0,151.5285,151.8933,151.484,151.8132,40505.0
2020-12-21 10:30:00,170.57,170.67,170.33,170.45,18314.0,151.7598,151.8488,151.5463,151.653,18314.0
2020-12-21 10:35:00,170.5,170.94,170.31,170.94,37404.0,151.6975,152.089,151.5285,152.089,37404.0
2020-12-21 10:40:00,170.93,171.11,170.64,170.96,23973.0,152.0801,152.2403,151.8221,152.1068,23973.0
2020-12-21 10:45:00,170.93,171.01,170.58,170.62,31403.0,152.0801,152.1513,151.7687,151.8043,31403.0
2020-12-21 10:50:00,170.62,170.87,170.49,170.79,21008.0,151.8043,152.0267,151.6886,151.9556,21008.0
2020-12-21 10:55:00,170.79,171.1,170.75,170.75,18323.0,151.9556,152.2314,151.92,151.92,18323.0
2020-12-21 11:00:00,170.79,171.0,170.75,170.92,13293.0,151.9556,152.1424,151.92,152.0712,13293.0
2020-12-21 11:05:00,170.97,170.99,170.65,170.83,16967.0,152.1157,152.1335,151.831,151.9911,16967.0
2020-12-21 11:10:00,170.84,171.05,170.78,170.92,17730.0,152.0,152.1869,151.9467,152.0712,17730.0
2020-12-21 11:15:00,170.93,171.1,170.86,170.97,16877.0,152.0801,152.2314,152.0178,152.1157,16877.0
2020-12-21 11:20:00,170.99,171.29,170.98,171.28,12594.0,152.1335,152.4004,152.1246,152.3915,12594.0
2020-12-21 11:25:00,171.28,171.39,171.04,171.21,28936.0,152.3915,152.4894,152.178,152.3292,28936.0
2020-12-21 11:30:00,171.2,171.6,171.2,171.58,32100.0,152.3203,152.6762,152.3203,152.6584,32100.0
2020-12-21 11:35:00,171.55,171.7,171.48,171.58,13178.0,152.6317,152.7652,152.5695,152.6584,13178.0
2020-12-21 11:40:00,171.61,171.78,171.53,171.57,18140.0,152.6851,152.8364,152.6139,152.6495,18140.0
2020-12-21 11:45:00,171.54,171.69,171.45,171.67,11278.0,152.6228,152.7563,152.5428,152.7385,11278.0
2020-12-21 11:50:00,171.68,171.8,171.53,171.56,16129.0,152.7474,152.8542,152.6139,152.6406,16129.0
2020-12-21 11:55:00,171.58,171.72,171.35,171.57,21208.0,152.6584,152.783,152.4538,152.6495,21208.0
2020-12-21 12:00:00,171.59,171.75,171.57,171.71,14321.0,152.6673,152.8097,152.6495,152.7741,14321.0
2020-12-21 12:05:00,171.68,171.69,171.54,171.61,10546.0,152.7474,152.7563,152.6228,152.6851,10546.0
2020-12-21 12:10:00,171.61,171.66,171.4,171.52,16150.0,152.6851,152.7296,152.4983,152.6051,16150.0
2020-12-21 12:15:00,171.54,171.62,171.45,171.59,10447.0,152.6228,152.694,152.5428,152.6673,10447.0
2020-12-21 12:20:00,171.64,171.72,171.54,171.7,9580.0,152.7118,152.783,152.6228,152.7652,9580.0
2020-12-21 12:25:00,171.71,172.12,171.7,172.1,26154.0,152.7741,153.1389,152.7652,153.1211,26154.0
2020-12-21 12:30:00,172.11,172.22,171.92,172.04,20851.0,153.13,153.2279,152.9609,153.0677,20851.0
2020-12-21 12:35:00,172.09,172.13,171.93,172.01,13479.0,153.1122,153.1478,152.9698,153.041,13479.0
2020-12-21 12:40:00,172.05,172.22,171.86,171.97,18742.0,153.0766,153.2279,152.9076,153.0054,18742.0
2020-12-21 12:45:00,172.0,172.1,171.92,172.06,13158.0,153.0321,153.1211,152.9609,153.0855,13158.0
2020-12-21 12:50:00,172.08,172.29,171.99,172.24,16839.0,153.1033,153.2901,153.0232,153.2457,16839.0
2020-12-21 12:55:00,172.25,172.41,172.2,172.37,15997.0,153.2545,153.3969,153.2101,153.3613,15997.0
2020-12-21 13:00:00,172.39,172.57,172.34,172.53,14823.0,153.3791,153.5393,153.3346,153.5037,14823.0
2020-12-21 13:05:00,172.53,172.66,172.43,172.49,46125.0,153.5037,153.6193,153.4147,153.4681,46125.0
2020-12-21 13:10:00,172.48,172.57,172.44,172.56,18759.0,153.4592,153.5393,153.4236,153.5304,18759.0
2020-12-21 13:15:00,172.61,172.61,172.43,172.54,13136.0,153.5748,153.5748,153.4147,153.5126,13136.0
2020-12-21 13:20:00,172.53,172.62,172.47,172.5,14257.0,153.5037,153.5837,153.4503,153.477,14257.0
2020-12-21 13:25:00,172.5,172.74,172.45,172.59,23767.0,153.477,153.6905,153.4325,153.5571,23767.0
2020-12-21 13:30:00,172.63,172.93,172.61,172.84,20147.0,153.5926,153.8596,153.5748,153.7795,20147.0
2020-12-21 13:35:00,172.84,172.86,172.74,172.79,19473.0,153.7795,153.7973,153.6905,153.735,19473.0
2020-12-21 13:40:00,172.79,173.06,172.79,173.06,47217.0,153.735,153.9752,153.735,153.9752,47217.0
2020-12-21 13:45:00,173.02,173.05,172.71,172.8,17464.0,153.9396,153.9663,153.6638,153.7439,17464.0
2020-12-21 13:50:00,172.8,172.94,172.8,172.9,15008.0,153.7439,153.8685,153.7439,153.8329,15008.0
2020-12-21 13:55:00,172.89,172.97,172.86,172.92,10021.0,153.824,153.8951,153.7973,153.8507,10021.0
2020-12-21 14:00:00,172.95,172.95,172.78,172.92,8904.0,153.8774,153.8774,153.7261,153.8507,8904.0
2020-12-21 14:05:00,172.9,172.94,172.72,172.75,16162.0,153.8329,153.8685,153.6727,153.6994,16162.0
2020-12-21 14:10:00,172.72,172.72,172.55,172.66,12361.0,153.6727,153.6727,153.5215,153.6193,12361.0
2020-12-21 14:15:00,172.69,172.73,172.54,172.55,9797.0,153.646,153.6816,153.5126,153.5215,9797.0
2020-12-21 14:20:00,172.55,172.55,172.3,172.43,19865.0,153.5215,153.5215,153.299,153.4147,19865.0
2020-12-21 14:25:00,172.42,172.49,172.39,172.46,9586.0,153.4058,153.4681,153.3791,153.4414,9586.0
2020-12-21 14:30:00,172.44,172.61,172.42,172.59,9336.0,153.4236,153.5748,153.4058,153.5571,9336.0
2020-12-21 14:35:00,172.58,172.83,172.57,172.63,19246.0,153.5482,153.7706,153.5393,153.5926,19246.0
2020-12-21 14:40:00,172.67,172.68,172.49,172.59,24187.0,153.6282,153.6371,153.4681,153.5571,24187.0
2020-12-21 14:45:00,172.63,172.75,172.52,172.53,15953.0,153.5926,153.6994,153.4948,153.5037,15953.0
2020-12-21 14:50:00,172.5,172.59,172.49,172.55,8071.0,153.477,153.5571,153.4681,153.5215,8071.0
2020-12-21 14:55:00,172.54,172.69,172.49,172.54,15020.0,153.5126,153.646,153.4681,153.5126,15020.0
2020-12-21 15:00:00,172.57,172.66,172.27,172.31,20801.0,153.5393,153.6193,153.2723,153.3079,20801.0
2020-12-21 15:05:00,172.31,172.31,172.12,172.12,8588.0,153.3079,153.3079,153.1389,153.1389,8588.0
2020-12-21 15:10:00,172.13,172.34,172.08,172.34,14462.0,153.1478,153.3346,153.1033,153.3346,14462.0
2020-12-21 15:15:00,172.3,172.37,172.16,172.22,14443.0,153.299,153.3613,153.1745,153.2279,14443.0
2020-12-21 15:20:00,172.23,172.25,172.17,172.25,10142.0,153.2368,153.2545,153.1834,153.2545,10142.0
2020-12-21 15:25:00,172.24,172.34,172.13,172.2,14630.0,153.2457,153.3346,153.1478,153.2101,14630.0
2020-12-21 15:30:00,172.16,172.33,172.0,172.05,24840.0,153.1745,153.3257,153.0321,153.0766,24840.0
2020-12-21 15:35:00,172.03,172.3,171.95,172.25,38975.0,153.0588,153.299,152.9876,153.2545,38975.0
2020-12-21 15:40:00,172.3,172.35,171.76,171.8,28027.0,153.299,153.3435,152.8186,152.8542,28027.0
2020-12-21 15:45:00,171.8,172.03,171.65,171.65,52447.0,152.8542,153.0588,152.7207,152.7207,52447.0
2020-12-21 15:50:00,171.55,171.69,171.32,171.48,53842.0,152.6317,152.7563,152.4271,152.5695,53842.0
2020-12-21 15:55:00,171.49,171.79,171.38,171.73,120783.0,152.5784,152.8453,152.4805,152.7919,120783.0
2020-12-22 09:30:00,172.4,172.96,172.29,172.89,79069.0,153.388,153.8863,153.2901,153.824,79069.0
2020-12-22 09:35:00,172.83,173.11,172.35,172.47,17766.0,153.7706,154.0197,153.3435,153.4503,17766.0
2020-12-22 09:40:00,172.35,172.44,172.2,172.33,21245.0,153.3435,153.4236,153.2101,153.3257,21245.0
2020-12-22 09:45:00,172.26,172.64,172.22,172.22,17101.0,153.2634,153.6015,153.2279,153.2279,17101.0
2020-12-22 09:50:00,172.25,172.41,171.95,172.08,46372.0,153.2545,153.3969,152.9876,153.1033,46372.0
2020-12-22 09:55:00,172.09,172.31,171.9,171.91,15509.0,153.1122,153.3079,152.9431,152.952,15509.0
2020-12-22 10:00:00,171.9,172.17,171.74,171.92,25914.0,152.9431,153.1834,152.8008,152.9609,25914.0
2020-12-22 10:05:00,171.93,172.18,171.82,171.89,20605.0,152.9698,153.1923,152.872,152.9342,20605.0
2020-12-22 10:10:00,171.89,171.9,171.45,171.46,17350.0,152.9342,152.9431,152.5428,152.5517,17350.0
2020-12-22 10:15:00,171.49,171.73,171.49,171.57,15999.0,152.5784,152.7919,152.5784,152.6495,15999.0
2020-12-22 10:20:00,171.62,172.09,171.57,171.93,31226.0,152.694,153.1122,152.6495,152.9698,31226.0
2020-12-22 10:25:00,171.88,172.3,171.87,172.17,14899.0,152.9254,153.299,152.9165,153.1834,14899.0
2020-12-22 10:30:00,172.17,172.17,171.89,171.89,15581.0,153.1834,153.1834,152.9342,152.9342,15581.0
2020-12-22 10:35:00,171.84,172.11,171.84,172.06,15868.0,152.8898,153.13,152.8898,153.0855,15868.0
2020-12-22 10:40:00,172.06,172.37,171.98,172.26,28425.0,153.0855,153.3613,153.0143,153.2634,28425.0
2020-12-22 10:45:00,172.3,172.31,171.93,171.93,13378.0,153.299,153.3079,152.9698,152.9698,13378.0
2020-12-22 10:50:00,171.88,171.91,171.69,171.83,18520.0,152.9254,152.952,152.7563,152.8809,18520.0
2020-12-22 10:55:00,171.86,171.97,171.7,171.82,9151.0,152.9076,153.0054,152.7652,152.872,9151.0
2020-12-22 11:00:00,171.79,172.1,171.74,172.04,28483.0,152.8453,153.1211,152.8008,153.0677,28483.0
2020-12-22 11:05:00,172.08,172.5,172.02,172.45,14243.0,153.1033,153.477,153.0499,153.4325,14243.0
2020-12-22 11:10:00,172.43,172.45,172.26,172.38,8427.0,153.4147,153.4325,153.2634,153.3702,8427.0
2020-12-22 11:15:00,172.34,172.43,172.31,172.39,6604.0,153.3346,153.4147,153.3079,153.3791,6604.0
2020-12-22 11:20:00,172.39,172.4,172.17,172.19,10546.0,153.3791,153.388,153.1834,153.2012,10546.0
2020-12-22 11:25:00,172.23,172.57,172.17,172.44,14368.0,153.2368,153.5393,153.1834,153.4236,14368.0
2020-12-22 11:30:00,172.41,172.41,172.11,172.25,11315.0,153.3969,153.3969,153.13,153.2545,11315.0
2020-12-22 11:35:00,172.27,172.28,172.12,172.17,10955.0,153.2723,153.2812,153.1389,153.1834,10955.0
2020-12-22 11:40:00,172.2,172.22,171.89,171.98,11250.0,153.2101,153.2279,152.9342,153.0143,11250.0
2020-12-22 11:45:00,171.97,172.22,171.97,172.09,11684.0,153.0054,153.2279,153.0054,153.1122,11684.0
2020-12-22 11:50:00,172.06,172.3,172.06,172.3,7631.0,153.0855,153.299,153.0855,153.299,7631.0
2020-12-22 11:55:00,172.27,172.4,172.16,172.28,10925.0,153.2723,153.388,153.1745,153.2812,10925.0
2020-12-22 12:00:00,172.3,172.41,172.24,172.41,8420.0,153.299,153.3969,153.2457,153.3969,8420.0
2020-12-22 12:05:00,172.39,172.44,172.23,172.26,6991.0,153.3791,153.4236,153.2368,153.2634,6991.0
2020-12-22 12:10:00,172.26,172.51,172.22,172.44,12814.0,153.2634,153.4859,153.2279,153.4236,12814.0
2020-12-22 12:15:00,172.46,172.53,172.4,172.43,7556.0,153.4414,153.5037,153.388,153.4147,7556.0
2020-12-22 12:20:00,172.45,172.57,172.4,172.45,6624.0,153.4325,153.5393,153.388,153.4325,6624.0
2020-12-22 12:25:00,172.49,172.53,172.42,172.45,11598.0,153.4681,153.5037,153.4058,153.4325,11598.0
2020-12-22 12:30:00,172.45,172.5,172.36,172.42,5960.0,153.4325,153.477,153.3524,153.4058,5960.0
2020-12-22 12:35:00,172.41,172.44,172.22,172.22,6084.0,153.3969,153.4236,153.2279,153.2279,6084.0
2020-12-22 12:40:00,172.23,172.29,172.1,172.21,6753.0,153.2368,153.2901,153.1211,153.219,6753.0
2020-12-22 12:45:00,172.2,172.21,172.1,172.11,6541.0,153.2101,153.219,153.1211,153.13,6541.0
2020-12-22 12:50:00,172.16,172.28,172.13,172.16,7813.0,153.1745,153.2812,153.1478,153.1745,7813.0
2020-12-22 12:55:00,172.22,172.25,172.1,172.14,14879.0,153.2279,153.2545,153.1211,153.1567,14879.0
2020-12-22 13:00:00,172.17,172.19,172.05,172.08,9556.0,153.1834,153.2012,153.0766,153.1033,9556.0
2020-12-22 13:05:00,172.1,172.3,172.08,172.26,12476.0,153.1211,153.299,153.1033,153.2634,12476.0
2020-12-22 13:10:00,172.24,172.29,172.2,172.27,8196.0,153.2457,153.2901,153.2101,153.2723,8196.0
2020-12-22 13:15:00,172.28,172.35,172.03,172.03,31764.0,153.2812,153.3435,153.0588,153.0588,31764.0
2020-12-22 13:20:00,172.04,172.07,171.75,171.78,31920.0,153.0677,153.0944,152.8097,152.8364,31920.0
2020-12-22 13:25:00,171.78,172.04,171.64,171.95,43337.0,152.8364,153.0677,152.7118,152.9876,43337.0
2020-12-22 13:30:00,171.97,172.09,171.71,171.75,20664.0,153.0054,153.1122,152.7741,152.8097,20664.0
2020-12-22 13:35:00,171.77,171.87,171.6,171.83,24979.0,152.8275,152.9165,152.6762,152.8809,24979.0
2020-12-22 13:40:00,171.84,171.88,171.75,171.81,11909.0,152.8898,152.9254,152.8097,152.8631,11909.0
2020-12-22 13:45:00,171.8,171.87,171.77,171.79,7539.0,152.8542,152.9165,152.8275,152.8453,7539.0
2020-12-22 13:50:00,171.81,171.93,171.8,171.83,7054.0,152.8631,152.9698,152.8542,152.8809,7054.0
2020-12-22 13:55:00,171.81,171.89,171.76,171.86,11138.0,152.8631,152.9342,152.8186,152.9076,11138.0
2020-12-22 14:00:00,171.88,171.89,171.81,171.86,6942.0,152.9254,152.9342,152.8631,152.9076,6942.0
2020-12-22 14:05:00,171.88,171.9,171.76,171.83,11441.0,152.9254,152.9431,152.8186,152.8809,11441.0
2020-12-22 14:10:00,171.83,171.88,171.79,171.85,11420.0,152.8809,152.9254,152.8453,152.8987,11420.0
2020-12-22 14:15:00,171.84,171.86,171.75,171.75,11111.0,152.8898,152.9076,152.8097,152.8097,11111.0
2020-12-22 14:20:00,171.76,171.81,171.71,171.76,30038.0,152.8186,152.8631,152.7741,152.8186,30038.0
2020-12-22 14:25:00,171.78,171.85,171.75,171.85,5348.0,152.8364,152.8987,152.8097,152.8987,5348.0
2020-12-22 14:30:00,171.84,172.12,171.84,172.11,30840.0,152.8898,153.1389,152.8898,153.13,30840.0
2020-12-22 14:35:00,172.09,172.16,171.91,171.92,9397.0,153.1122,153.1745,152.952,152.9609,9397.0
2020-12-22 14:40:00,171.91,171.92,171.78,171.9,8783.0,152.952,152.9609,152.8364,152.9431,8783.0
2020-12-22 14:45:00,171.89,171.95,171.84,171.95,7105.0,152.9342,152.9876,152.8898,152.9876,7105.0
2020-12-22 14:50:00,171.96,172.01,171.9,171.95,9255.0,152.9965,153.041,152.9431,152.9876,9255.0
2020-12-22 14:55:00,171.94,172.09,171.93,172.05,4249.0,152.9787,153.1122,152.9698,153.0766,4249.0
2020-12-22 15:00:00,172.05,172.35,172.04,172.35,7758.0,153.0766,153.3435,153.0677,153.3435,7758.0
2020-12-22 15:05:00,172.33,172.33,172.04,172.04,14513.0,153.3257,153.3257,153.0677,153.0677,14513.0
2020-12-22 15:10:00,172.04,172.07,171.92,172.03,12064.0,153.0677,153.0944,152.9609,153.0588,12064.0
2020-12-22 15:15:00,172.02,172.12,171.99,172.09,7915.0,153.0499,153.1389,153.0232,153.1122,7915.0
2020-12-22 15:20:00,172.1,172.19,172.04,172.06,13440.0,153.1211,153.2012,153.0677,153.0855,13440.0
2020-12-22 15:25:00,172.05,172.07,171.95,172.06,14033.0,153.0766,153.0944,152.9876,153.0855,14033.0
2020-12-22 15:30:00,172.06,172.12,171.93,172.03,31030.0,153.0855,153.1389,152.9698,153.0588,31030.0
2020-12-22 15:35:00,172.02,172.15,171.94,172.05,29231.0,153.0499,153.1656,152.9787,153.0766,29231.0
2020-12-22 15:40:00,172.05,172.41,172.03,172.35,44952.0,153.0766,153.3969,153.0588,153.3435,44952.0
2020-12-22 15:45:00,172.32,172.34,171.92,172.06,55757.0,153.3168,153.3346,152.9609,153.0855,55757.0
2020-12-22 15:50:00,172.08,172.23,172.03,172.1,43532.0,153.1033,153.2368,153.0588,153.1211,43532.0
2020-12-22 15:55:00,172.13,172.36,172.04,172.36,174784.0,153.1478,153.3524,153.0677,153.3524,174784.0
2020-12-23 09:30:00,172.01,172.9,171.89,172.75,50904.0,153.041,153.8329,152.9342,153.6994,50904.0
2020-12-23 09:35:00,172.79,172.89,172.18,172.32,21245.0,153.735,153.824,153.1923,153.3168,21245.0
2020-12-23 09:40:00,172.22,172.47,171.88,172.02,61102.0,153.2279,153.4503,152.9254,153.0499,61102.0
2020-12-23 09:45:00,171.99,172.52,171.94,172.33,42113.0,153.0232,153.4948,152.9787,153.3257,42113.0
2020-12-23 09:50:00,172.3,172.61,172.2,172.37,16244.0,153.299,153.5748,153.2101,153.3613,16244.0
2020-12-23 09:55:00,172.41,172.61,172.33,172.54,17390.0,153.3969,153.5748,153.3257,153.5126,17390.0
2020-12-23 10:00:00,172.64,172.69,172.4,172.45,15560.0,153.6015,153.646,153.388,153.4325,15560.0
2020-12-23 10:05:00,172.47,172.5,172.29,172.41,15227.0,153.4503,153.477,153.2901,153.3969,15227.0
2020-12-23 10:10:00,172.44,172.46,172.19,172.33,27286.0,153.4236,153.4414,153.2012,153.3257,27286.0
2020-12-23 10:15:00,172.33,172.35,172.2,172.21,30816.0,153.3257,153.3435,153.2101,153.219,30816.0
2020-12-23 10:20:00,172.22,172.36,172.08,172.16,31200.0,153.2279,153.3524,153.1033,153.1745,31200.0
2020-12-23 10:25:00,172.16,172.42,172.13,172.4,29293.0,153.1745,153.4058,153.1478,153.388,29293.0
2020-12-23 10:30:00,172.4,172.55,172.3,172.53,11285.0,153.388,153.5215,153.299,153.5037,11285.0
2020-12-23 10:35:00,172.51,172.51,172.34,172.38,14256.0,153.4859,153.4859,153.3346,153.3702,14256.0
2020-12-23 10:40:00,172.37,172.37,172.02,172.05,16858.0,153.3613,153.3613,153.0499,153.0766,16858.0
2020-12-23 10:45:00,172.05,172.24,172.03,172.15,18456.0,153.0766,153.2457,153.0588,153.1656,18456.0
2020-12-23 10:50:00,172.19,172.27,172.11,172.27,18875.0,153.2012,153.2723,153.13,153.2723,18875.0
2020-12-23 10:55:00,172.3,172.38,172.28,172.31,13519.0,153.299,153.3702,153.2812,153.3079,13519.0
2020-12-23 11:00:00,172.32,172.44,172.29,172.41,9630.0,153.3168,153.4236,153.2901,153.3969,9630.0
2020-12-23 11:05:00,172.41,172.5,172.29,172.36,15216.0,153.3969,153.477,153.2901,153.3524,15216.0
2020-12-23 11:10:00,172.32,172.7,172.32,172.7,17656.0,153.3168,153.6549,153.3168,153.6549,17656.0
2020-12-23 11:15:00,172.68,172.91,172.67,172.8,15664.0,153.6371,153.8418,153.6282,153.7439,15664.0
2020-12-23 11:20:00,172.8,172.87,172.67,172.74,6990.0,153.7439,153.8062,153.6282,153.6905,6990.0
2020-12-23 11:25:00,172.75,173.04,172.72,172.95,21755.0,153.6994,153.9574,153.6727,153.8774,21755.0
2020-12-23 11:30:00,172.97,173.41,172.95,173.41,73042.0,153.8951,154.2866,153.8774,154.2866,73042.0
2020-12-23 11:35:00,173.4,175.27,173.17,175.14,372312.0,154.2777,155.9415,154.0731,155.8258,372312.0
2020-12-23 11:40:00,175.12,175.31,174.46,175.25,210756.0,155.808,155.9771,155.2208,155.9237,210756.0
2020-12-23 11:45:00,175.23,175.48,174.82,175.38,115389.0,155.9059,156.1283,155.5411,156.0394,115389.0
2020-12-23 11:50:00,175.36,175.49,175.0,175.13,84649.0,156.0216,156.1372,155.7013,155.8169,84649.0
2020-12-23 11:55:00,175.12,175.46,175.07,175.27,64103.0,155.808,156.1106,155.7636,155.9415,64103.0
2020-12-23 12:00:00,175.27,175.27,174.62,175.0,76146.0,155.9415,155.9415,155.3632,155.7013,76146.0
2020-12-23 12:05:00,174.97,175.32,174.89,175.25,76188.0,155.6746,155.986,155.6034,155.9237,76188.0
2020-12-23 12:10:00,175.26,175.63,175.22,175.46,62998.0,155.9326,156.2618,155.897,156.1106,62998.0
2020-12-23 12:15:00,175.46,175.98,175.42,175.74,75314.0,156.1106,156.5732,156.075,156.3597,75314.0
2020-12-23 12:20:00,175.72,175.92,175.64,175.75,40040.0,156.3419,156.5198,156.2707,156.3686,40040.0
2020-12-23 12:25:00,175.8,175.97,175.61,175.72,36270.0,156.4131,156.5643,156.244,156.3419,36270.0
2020-12-23 12:30:00,175.73,176.1,175.53,175.82,52049.0,156.3508,156.68,156.1728,156.4309,52049.0
2020-12-23 12:35:00,175.87,175.98,175.72,175.92,16768.0,156.4753,156.5732,156.3419,156.5198,16768.0
2020-12-23 12:40:00,175.92,176.21,175.91,176.2,23362.0,156.5198,156.7778,156.5109,156.7689,23362.0
2020-12-23 12:45:00,176.22,176.33,176.07,176.19,50182.0,156.7867,156.8846,156.6533,156.7601,50182.0
2020-12-23 12:50:00,176.18,176.19,175.89,175.98,42532.0,156.7512,156.7601,156.4931,156.5732,42532.0
2020-12-23 12:55:00,175.96,176.16,175.9,176.12,19836.0,156.5554,156.7334,156.502,156.6978,19836.0
2020-12-23 13:00:00,176.12,176.23,175.91,175.93,27843.0,156.6978,156.7956,156.5109,156.5287,27843.0
2020-12-23 13:05:00,175.91,176.14,175.82,175.84,19200.0,156.5109,156.7156,156.4309,156.4486,19200.0
2020-12-23 13:10:00,175.86,175.91,175.43,175.43,41762.0,156.4664,156.5109,156.0839,156.0839,41762.0
2020-12-23 13:15:00,175.41,175.58,175.36,175.57,17663.0,156.0661,156.2173,156.0216,156.2084,17663.0
2020-12-23 13:20:00,175.62,175.71,175.5,175.55,29235.0,156.2529,156.333,156.1461,156.1906,29235.0
2020-12-23 13:25:00,175.55,175.62,175.46,175.46,5423.0,156.1906,156.2529,156.1106,156.1106,5423.0
2020-12-23 13:30:00,175.4,175.54,175.2,175.51,14720.0,156.0572,156.1817,155.8792,156.155,14720.0
2020-12-23 13:35:00,175.49,175.56,175.38,175.54,12339.0,156.1372,156.1995,156.0394,156.1817,12339.0
2020-12-23 13:40:00,175.53,175.58,175.44,175.5,13801.0,156.1728,156.2173,156.0928,156.1461,13801.0
2020-12-23 13:45:00,175.48,175.51,175.39,175.4,11401.0,156.1283,156.155,156.0483,156.0572,11401.0
2020-12-23 13:50:00,175.42,175.42,175.21,175.21,12964.0,156.075,156.075,155.8881,155.8881,12964.0
2020-12-23 13:55:00,175.22,175.25,175.06,175.1,10509.0,155.897,155.9237,155.7547,155.7903,10509.0
2020-12-23 14:00:00,175.09,175.22,175.09,175.19,9314.0,155.7814,155.897,155.7814,155.8703,9314.0
2020-12-23 14:05:00,175.2,175.28,175.15,175.19,8439.0,155.8792,155.9504,155.8347,155.8703,8439.0
2020-12-23 14:10:00,175.18,175.25,175.15,175.18,9010.0,155.8614,155.9237,155.8347,155.8614,9010.0
2020-12-23 14:15:00,175.15,175.32,175.15,175.32,8827.0,155.8347,155.986,155.8347,155.986,8827.0
2020-12-23 14:20:00,175.34,175.43,175.27,175.33,29057.0,156.0038,156.0839,155.9415,155.9949,29057.0
2020-12-23 14:25:00,175.31,175.33,175.23,175.23,7684.0,155.9771,155.9949,155.9059,155.9059,7684.0
2020-12-23 14:30:00,175.21,175.31,175.2,175.24,9477.0,155.8881,155.9771,155.8792,155.9148,9477.0
2020-12-23 14:35:00,175.24,175.35,175.23,175.31,9339.0,155.9148,156.0127,155.9059,155.9771,9339.0
2020-12-23 14:40:00,175.28,175.34,175.22,175.25,11336.0,155.9504,156.0038,155.897,155.9237,11336.0
2020-12-23 14:45:00,175.26,175.46,175.25,175.43,8960.0,155.9326,156.1106,155.9237,156.0839,8960.0
2020-12-23 14:50:00,175.47,175.52,175.41,175.44,9804.0,156.1195,156.1639,156.0661,156.0928,9804.0
2020-12-23 14:55:00,175.43,175.64,175.41,175.55,12142.0,156.0839,156.2707,156.0661,156.1906,12142.0
2020-12-23 15:00:00,175.55,175.69,175.54,175.66,9977.0,156.1906,156.3152,156.1817,156.2885,9977.0
2020-12-23 15:05:00,175.65,175.65,175.56,175.59,10049.0,156.2796,156.2796,156.1995,156.2262,10049.0
2020-12-23 15:10:00,175.61,175.66,175.58,175.63,10505.0,156.244,156.2885,156.2173,156.2618,10505.0
2020-12-23 15:15:00,175.63,175.66,175.55,175.55,19283.0,156.2618,156.2885,156.1906,156.1906,19283.0
2020-12-23 15:20:00,175.55,175.59,175.51,175.54,13690.0,156.1906,156.2262,156.155,156.1817,13690.0
2020-12-23 15:25:00,175.55,175.6,175.54,175.58,16556.0,156.1906,156.2351,156.1817,156.2173,16556.0
2020-12-23 15:30:00,175.59,175.67,175.55,175.63,26704.0,156.2262,156.2974,156.1906,156.2618,26704.0
2020-12-23 15:35:00,175.64,175.66,175.28,175.32,43028.0,156.2707,156.2885,155.9504,155.986,43028.0
2020-12-23 15:40:00,175.32,175.57,175.32,175.56,33929.0,155.986,156.2084,155.986,156.1995,33929.0
2020-12-23 15:45:00,175.56,175.64,175.27,175.34,61209.0,156.1995,156.2707,155.9415,156.0038,61209.0
2020-12-23 15:50:00,175.29,175.34,174.84,175.07,85740.0,155.9593,156.0038,155.5589,155.7636,85740.0
2020-12-23 15:55:00,175.07,175.19,174.86,174.95,167234.0,155.7636,155.8703,155.5767,155.6568,167234.0
2020-12-24 09:30:00,175.98,175.98,174.95,175.06,76910.0,156.5732,156.5732,155.6568,155.7547,76910.0
2020-12-24 09:35:00,175.07,175.2,174.67,174.75,28050.0,155.7636,155.8792,155.4077,155.4789,28050.0
2020-12-24 09:40:00,174.77,175.33,174.76,175.16,17636.0,155.4966,155.9949,155.4877,155.8436,17636.0
2020-12-24 09:45:00,175.17,175.28,175.09,175.28,12798.0,155.8525,155.9504,155.7814,155.9504,12798.0
2020-12-24 09:50:00,175.24,175.43,175.19,175.31,13582.0,155.9148,156.0839,155.8703,155.9771,13582.0
2020-12-24 09:55:00,175.32,175.96,175.25,175.9,24365.0,155.986,156.5554,155.9237,156.502,24365.0
2020-12-24 10:00:00,175.83,175.89,175.3,175.54,22437.0,156.4398,156.4931,155.9682,156.1817,22437.0
2020-12-24 10:05:00,175.52,175.64,175.37,175.48,16472.0,156.1639,156.2707,156.0305,156.1283,16472.0
2020-12-24 10:10:00,175.46,175.53,175.34,175.39,14478.0,156.1106,156.1728,156.0038,156.0483,14478.0
2020-12-24 10:15:00,175.37,175.66,175.32,175.36,17607.0,156.0305,156.2885,155.986,156.0216,17607.0
2020-12-24 10:20:00,175.4,175.45,175.34,175.45,19710.0,156.0572,156.1017,156.0038,156.1017,19710.0
2020-12-24 10:25:00,175.42,175.59,175.42,175.53,25074.0,156.075,156.2262,156.075,156.1728,25074.0
2020-12-24 10:30:00,175.51,175.92,175.48,175.91,35246.0,156.155,156.5198,156.1283,156.5109,35246.0
2020-12-24 10:35:00,175.93,176.07,175.82,176.06,58141.0,156.5287,156.6533,156.4309,156.6444,58141.0
2020-12-24 10:40:00,176.06,176.39,176.06,176.38,31693.0,156.6444,156.938,156.6444,156.9291,31693.0
2020-12-24 10:45:00,176.38,176.41,175.9,176.1,45182.0,156.9291,156.9558,156.502,156.68,45182.0
2020-12-24 10:50:00,176.06,176.18,175.98,176.11,22360.0,156.6444,156.7512,156.5732,156.6889,22360.0
2020-12-24 10:55:00,176.1,176.13,175.67,175.67,41751.0,156.68,156.7067,156.2974,156.2974,41751.0
2020-12-24 11:00:00,175.6,175.8,175.51,175.8,27887.0,156.2351,156.4131,156.155,156.4131,27887.0
2020-12-24 11:05:00,175.83,176.13,175.8,176.11,18404.0,156.4398,156.7067,156.4131,156.6889,18404.0
2020-12-24 11:10:00,176.14,176.34,176.12,176.2,16332.0,156.7156,156.8935,156.6978,156.7689,16332.0
2020-12-24 11:15:00,176.21,176.38,176.21,176.29,20489.0,156.7778,156.9291,156.7778,156.849,20489.0
2020-12-24 11:20:00,176.33,176.51,176.17,176.17,129522.0,156.8846,157.0448,156.7423,156.7423,129522.0
2020-12-24 11:25:00,176.21,176.34,176.06,176.27,32048.0,156.7778,156.8935,156.6444,156.8312,32048.0
2020-12-24 11:30:00,176.23,176.23,175.8,175.98,20773.0,156.7956,156.7956,156.4131,156.5732,20773.0
2020-12-24 11:35:00,175.97,175.98,175.6,175.64,21862.0,156.5643,156.5732,156.2351,156.2707,21862.0
2020-12-24 11:40:00,175.65,175.78,175.54,175.76,14883.0,156.2796,156.3953,156.1817,156.3775,14883.0
2020-12-24 11:45:00,175.75,176.0,175.71,175.81,30388.0,156.3686,156.591,156.333,156.422,30388.0
2020-12-24 11:50:00,175.78,175.85,175.69,175.77,23084.0,156.3953,156.4575,156.3152,156.3864,23084.0
2020-12-24 11:55:00,175.77,175.8,175.71,175.73,19532.0,156.3864,156.4131,156.333,156.3508,19532.0
2020-12-24 12:00:00,175.73,175.75,175.28,175.29,19746.0,156.3508,156.3686,155.9504,155.9593,19746.0
2020-12-24 12:05:00,175.26,175.5,175.12,175.44,30839.0,155.9326,156.1461,155.808,156.0928,30839.0
2020-12-24 12:10:00,175.45,175.63,175.37,175.59,19989.0,156.1017,156.2618,156.0305,156.2262,19989.0
2020-12-24 12:15:00,175.59,175.72,175.53,175.55,37322.0,156.2262,156.3419,156.1728,156.1906,37322.0
2020-12-24 12:20:00,175.55,175.58,175.05,175.12,26996.0,156.1906,156.2173,155.7458,155.808,26996.0
2020-12-24 12:25:00,175.15,175.4,175.03,175.38,18634.0,155.8347,156.0572,155.728,156.0394,18634.0
2020-12-24 12:30:00,175.37,175.58,175.37,175.47,16951.0,156.0305,156.2173,156.0305,156.1195,16951.0
2020-12-24 12:35:00,175.45,175.49,175.2,175.41,32806.0,156.1017,156.1372,155.8792,156.0661,32806.0
2020-12-24 12:40:00,175.36,175.41,175.2,175.21,23981.0,156.0216,156.0661,155.8792,155.8881,23981.0
2020-12-24 12:45:00,175.2,175.29,175.12,175.2,43261.0,155.8792,155.9593,155.808,155.8792,43261.0
2020-12-24 12:50:00,175.22,175.47,175.08,175.12,54601.0,155.897,156.1195,155.7725,155.808,54601.0
2020-12-24 12:55:00,175.12,175.33,174.91,175.27,83915.0,155.808,155.9949,155.6212,155.9415,83915.0
2020-12-28 09:30:00,177.11,177.46,176.21,176.51,88305.0,157.5786,157.89,156.7778,157.0448,88305.0
2020-12-28 09:35:00,176.74,176.95,176.02,176.15,22977.0,157.2494,157.4362,156.6088,156.7245,22977.0
2020-12-28 09:40:00,176.09,176.45,175.91,176.33,18299.0,156.6711,156.9914,156.5109,156.8846,18299.0
2020-12-28 09:45:00,176.35,176.58,175.92,175.92,19600.0,156.9024,157.107,156.5198,156.5198,19600.0
2020-12-28 09:50:00,175.96,175.98,175.65,175.77,24637.0,156.5554,156.5732,156.2796,156.3864,24637.0
2020-12-28 09:55:00,175.75,176.09,175.58,175.9,37521.0,156.3686,156.6711,156.2173,156.502,37521.0
2020-12-28 10:00:00,175.86,175.98,175.32,175.41,26236.0,156.4664,156.5732,155.986,156.0661,26236.0
2020-12-28 10:05:00,175.45,175.6,175.19,175.26,25542.0,156.1017,156.2351,155.8703,155.9326,25542.0
2020-12-28 10:10:00,175.27,175.95,175.2,175.52,26762.0,155.9415,156.5465,155.8792,156.1639,26762.0
2020-12-28 10:15:00,175.56,175.64,175.17,175.29,14708.0,156.1995,156.2707,155.8525,155.9593,14708.0
2020-12-28 10:20:00,175.24,175.32,174.89,175.01,46028.0,155.9148,155.986,155.6034,155.7102,46028.0
2020-12-28 10:25:00,175.0,175.38,174.93,175.38,33405.0,155.7013,156.0394,155.639,156.0394,33405.0
2020-12-28 10:30:00,175.38,175.72,175.35,175.69,43779.0,156.0394,156.3419,156.0127,156.3152,43779.0
2020-12-28 10:35:00,175.69,175.89,175.5,175.5,27774.0,156.3152,156.4931,156.1461,156.1461,27774.0
2020-12-28 10:40:00,175.5,175.64,175.33,175.57,19570.0,156.1461,156.2707,155.9949,156.2084,19570.0
2020-12-28 10:45:00,175.58,175.7,175.38,175.63,10619.0,156.2173,156.3241,156.0394,156.2618,10619.0
2020-12-28 10:50:00,175.71,176.14,175.64,176.02,19835.0,156.333,156.7156,156.2707,156.6088,19835.0
2020-12-28 10:55:00,176.0,176.16,175.79,175.8,20672.0,156.591,156.7334,156.4042,156.4131,20672.0
2020-12-28 11:00:00,175.82,175.85,175.47,175.48,8565.0,156.4309,156.4575,156.1195,156.1283,8565.0
2020-12-28 11:05:00,175.48,175.52,175.03,175.03,22269.0,156.1283,156.1639,155.728,155.728,22269.0
2020-12-28 11:10:00,175.03,175.06,174.92,175.02,26694.0,155.728,155.7547,155.6301,155.7191,26694.0
2020-12-28 11:15:00,175.02,175.31,174.98,175.28,27341.0,155.7191,155.9771,155.6835,155.9504,27341.0
2020-12-28 11:20:00,175.25,175.34,175.05,175.34,23923.0,155.9237,156.0038,155.7458,156.0038,23923.0
2020-12-28 11:25:00,175.34,175.53,175.11,175.14,22239.0,156.0038,156.1728,155.7992,155.8258,22239.0
2020-12-28 11:30:00,175.2,175.46,175.16,175.43,18809.0,155.8792,156.1106,155.8436,156.0839,18809.0
2020-12-28 11:35:00,175.4,175.5,175.31,175.32,9892.0,156.0572,156.1461,155.9771,155.986,9892.0
2020-12-28 11:40:00,175.31,175.5,175.27,175.43,10276.0,155.9771,156.1461,155.9415,156.0839,10276.0
2020-12-28 11:45:00,175.41,175.5,175.31,175.34,6324.0,156.0661,156.1461,155.9771,156.0038,6324.0
2020-12-28 11:50:00,175.28,175.5,175.28,175.36,10313.0,155.9504,156.1461,155.9504,156.0216,10313.0
2020-12-28 11:55:00,175.33,175.44,175.23,175.29,9024.0,155.9949,156.0928,155.9059,155.9593,9024.0
2020-12-28 12:00:00,175.25,175.44,175.25,175.38,8634.0,155.9237,156.0928,155.9237,156.0394,8634.0
2020-12-28 12:05:00,175.38,175.46,175.26,175.37,7956.0,156.0394,156.1106,155.9326,156.0305,7956.0
2020-12-28 12:10:00,175.32,175.51,175.27,175.45,12206.0,155.986,156.155,155.9415,156.1017,12206.0
2020-12-28 12:15:00,175.45,175.5,175.38,175.48,7844.0,156.1017,156.1461,156.0394,156.1283,7844.0
2020-12-28 12:20:00,175.47,175.52,175.25,175.41,16677.0,156.1195,156.1639,155.9237,156.0661,16677.0
2020-12-28 12:25:00,175.47,175.71,175.44,175.66,15863.0,156.1195,156.333,156.0928,156.2885,15863.0
2020-12-28 12:30:00,175.71,175.71,175.51,175.53,10668.0,156.333,156.333,156.155,156.1728,10668.0
2020-12-28 12:35:00,175.55,175.61,175.52,175.54,12977.0,156.1906,156.244,156.1639,156.1817,12977.0
2020-12-28 12:40:00,175.56,175.72,175.44,175.67,12656.0,156.1995,156.3419,156.0928,156.2974,12656.0
2020-12-28 12:45:00,175.69,175.8,175.64,175.71,5708.0,156.3152,156.4131,156.2707,156.333,5708.0
2020-12-28 12:50:00,175.69,175.86,175.69,175.86,7077.0,156.3152,156.4664,156.3152,156.4664,7077.0
2020-12-28 12:55:00,175.86,175.95,175.78,175.95,8559.0,156.4664,156.5465,156.3953,156.5465,8559.0
2020-12-28 13:00:00,175.94,176.11,175.9,176.06,12926.0,156.5376,156.6889,156.502,156.6444,12926.0
2020-12-28 13:05:00,176.1,176.31,176.07,176.27,14714.0,156.68,156.8668,156.6533,156.8312,14714.0
2020-12-28 13:10:00,176.24,176.29,176.15,176.19,7388.0,156.8045,156.849,156.7245,156.7601,7388.0
2020-12-28 13:15:00,176.22,176.22,175.99,176.05,20808.0,156.7867,156.7867,156.5821,156.6355,20808.0
2020-12-28 13:20:00,176.09,176.3,176.02,176.26,12944.0,156.6711,156.8579,156.6088,156.8223,12944.0
2020-12-28 13:25:00,176.29,176.43,176.22,176.3,19573.0,156.849,156.9736,156.7867,156.8579,19573.0
2020-12-28 13:30:00,176.3,176.47,176.27,176.27,17510.0,156.8579,157.0092,156.8312,156.8312,17510.0
2020-12-28 13:35:00,176.25,176.38,176.25,176.35,12610.0,156.8134,156.9291,156.8134,156.9024,12610.0
2020-12-28 13:40:00,176.35,176.4,176.27,176.35,10146.0,156.9024,156.9469,156.8312,156.9024,10146.0
2020-12-28 13:45:00,176.34,176.43,176.28,176.38,17301.0,156.8935,156.9736,156.8401,156.9291,17301.0
2020-12-28 13:50:00,176.39,176.58,176.31,176.58,25687.0,156.938,157.107,156.8668,157.107,25687.0
2020-12-28 13:55:00,176.56,176.6,176.4,176.47,11639.0,157.0892,157.1248,156.9469,157.0092,11639.0
2020-12-28 14:00:00,176.5,176.65,176.5,176.58,9423.0,157.0359,157.1693,157.0359,157.107,9423.0
2020-12-28 14:05:00,176.57,176.64,176.47,176.63,9670.0,157.0981,157.1604,157.0092,157.1515,9670.0
2020-12-28 14:10:00,176.59,176.61,176.48,176.56,7698.0,157.1159,157.1337,157.0181,157.0892,7698.0
2020-12-28 14:15:00,176.58,176.85,176.5,176.85,23067.0,157.107,157.3473,157.0359,157.3473,23067.0
2020-12-28 14:20:00,176.84,176.87,176.63,176.72,12613.0,157.3384,157.3651,157.1515,157.2316,12613.0
2020-12-28 14:25:00,176.73,176.76,176.65,176.73,4760.0,157.2405,157.2672,157.1693,157.2405,4760.0
2020-12-28 14:30:00,176.74,176.82,176.61,176.74,14450.0,157.2494,157.3206,157.1337,157.2494,14450.0
2020-12-28 14:35:00,176.7,176.73,176.63,176.63,13040.0,157.2138,157.2405,157.1515,157.1515,13040.0
2020-12-28 14:40:00,176.65,176.69,176.59,176.63,11096.0,157.1693,157.2049,157.1159,157.1515,11096.0
2020-12-28 14:45:00,176.6,176.77,176.53,176.61,32625.0,157.1248,157.2761,157.0626,157.1337,32625.0
2020-12-28 14:50:00,176.6,176.6,176.44,176.58,13139.0,157.1248,157.1248,156.9825,157.107,13139.0
2020-12-28 14:55:00,176.6,176.61,176.36,176.5,16888.0,157.1248,157.1337,156.9113,157.0359,16888.0
2020-12-28 15:00:00,176.48,176.57,176.4,176.55,15819.0,157.0181,157.0981,156.9469,157.0804,15819.0
2020-12-28 15:05:00,176.53,176.66,176.53,176.64,9685.0,157.0626,157.1782,157.0626,157.1604,9685.0
2020-12-28 15:10:00,176.65,176.7,176.57,176.58,14521.0,157.1693,157.2138,157.0981,157.107,14521.0
2020-12-28 15:15:00,176.57,176.63,176.44,176.45,10427.0,157.0981,157.1515,156.9825,156.9914,10427.0
2020-12-28 15:20:00,176.46,176.83,176.43,176.83,20089.0,157.0003,157.3295,156.9736,157.3295,20089.0
2020-12-28 15:25:00,176.83,176.83,176.5,176.55,21152.0,157.3295,157.3295,157.0359,157.0804,21152.0
2020-12-28 15:30:00,176.54,176.54,176.06,176.06,17671.0,157.0715,157.0715,156.6444,156.6444,17671.0
2020-12-28 15:35:00,176.06,176.06,175.83,175.86,23713.0,156.6444,156.6444,156.4398,156.4664,23713.0
2020-12-28 15:40:00,175.86,175.98,175.81,175.88,20247.0,156.4664,156.5732,156.422,156.4842,20247.0
2020-12-28 15:45:00,175.87,176.04,175.85,175.96,32015.0,156.4753,156.6266,156.4575,156.5554,32015.0
2020-12-28 15:50:00,175.93,176.15,175.87,176.15,40987.0,156.5287,156.7245,156.4753,156.7245,40987.0
2020-12-28 15:55:00,176.13,176.48,176.03,176.41,114377.0,156.7067,157.0181,156.6177,156.9558,114377.0
2020-12-29 09:30:00,177.11,177.77,176.79,176.87,72761.0,157.5786,158.1658,157.2939,157.3651,72761.0
2020-12-29 09:35:00,176.82,177.17,176.66,176.68,20307.0,157.3206,157.632,157.1782,157.196,20307.0
2020-12-29 09:40:00,176.73,176.96,176.61,176.71,22620.0,157.2405,157.4451,157.1337,157.2227,22620.0
2020-12-29 09:45:00,176.68,176.68,176.23,176.39,30243.0,157.196,157.196,156.7956,156.938,30243.0
2020-12-29 09:50:00,176.35,176.5,176.1,176.27,19336.0,156.9024,157.0359,156.68,156.8312,19336.0
2020-12-29 09:55:00,176.27,176.32,175.72,175.8,32015.0,156.8312,156.8757,156.3419,156.4131,32015.0
2020-12-29 10:00:00,175.92,176.04,175.57,176.0,23883.0,156.5198,156.6266,156.2084,156.591,23883.0
2020-12-29 10:05:00,175.94,176.25,175.9,176.05,28025.0,156.5376,156.8134,156.502,156.6355,28025.0
2020-12-29 10:10:00,176.1,176.23,175.3,175.53,27419.0,156.68,156.7956,155.9682,156.1728,27419.0
2020-12-29 10:15:00,175.58,175.65,175.15,175.21,11719.0,156.2173,156.2796,155.8347,155.8881,11719.0
2020-12-29 10:20:00,175.26,175.39,175.09,175.12,25418.0,155.9326,156.0483,155.7814,155.808,25418.0
2020-12-29 10:25:00,175.12,175.45,175.12,175.23,19006.0,155.808,156.1017,155.808,155.9059,19006.0
2020-12-29 10:30:00,175.24,175.71,175.2,175.63,42655.0,155.9148,156.333,155.8792,156.2618,42655.0
2020-12-29 10:35:00,175.63,175.69,174.92,174.97,73553.0,156.2618,156.3152,155.6301,155.6746,73553.0
2020-12-29 10:40:00,174.97,175.31,174.97,175.27,22246.0,155.6746,155.9771,155.6746,155.9415,22246.0
2020-12-29 10:45:00,175.3,175.7,175.17,175.55,19047.0,155.9682,156.3241,155.8525,156.1906,19047.0
2020-12-29 10:50:00,175.59,175.62,175.33,175.33,11646.0,156.2262,156.2529,155.9949,155.9949,11646.0
2020-12-29 10:55:00,175.32,175.46,175.17,175.19,15363.0,155.986,156.1106,155.8525,155.8703,15363.0
2020-12-29 11:00:00,175.19,175.41,175.18,175.31,20246.0,155.8703,156.0661,155.8614,155.9771,20246.0
2020-12-29 11:05:00,175.35,175.47,175.27,175.43,10917.0,156.0127,156.1195,155.9415,156.0839,10917.0
2020-12-29 11:10:00,175.43,175.89,175.41,175.78,31904.0,156.0839,156.4931,156.0661,156.3953,31904.0
2020-12-29 11:15:00,175.79,175.81,175.5,175.53,16077.0,156.4042,156.422,156.1461,156.1728,16077.0
2020-12-29 11:20:00,175.55,175.75,175.55,175.7,9704.0,156.1906,156.3686,156.1906,156.3241,9704.0
2020-12-29 11:25:00,175.74,175.74,175.55,175.71,10451.0,156.3597,156.3597,156.1906,156.333,10451.0
2020-12-29 11:30:00,175.73,175.78,175.58,175.59,7191.0,156.3508,156.3953,156.2173,156.2262,7191.0
2020-12-29 11:35:00,175.59,175.64,175.41,175.51,6245.0,156.2262,156.2707,156.0661,156.155,6245.0
2020-12-29 11:40:00,175.56,175.59,175.39,175.55,10619.0,156.1995,156.2262,156.0483,156.1906,10619.0
2020-12-29 11:45:00,175.54,175.59,175.44,175.47,14383.0,156.1817,156.2262,156.0928,156.1195,14383.0
2020-12-29 11:50:00,175.49,175.63,175.38,175.45,8516.0,156.1372,156.2618,156.0394,156.1017,8516.0
2020-12-29 11:55:00,175.46,175.55,175.36,175.53,6536.0,156.1106,156.1906,156.0216,156.1728,6536.0
2020-12-29 12:00:00,175.54,175.69,175.49,175.59,8601.0,156.1817,156.3152,156.1372,156.2262,8601.0
2020-12-29 12:05:00,175.62,175.88,175.6,175.86,14059.0,156.2529,156.4842,156.2351,156.4664,14059.0
2020-12-29 12:10:00,175.84,175.86,175.72,175.78,9258.0,156.4486,156.4664,156.3419,156.3953,9258.0
2020-12-29 12:15:00,175.77,175.88,175.76,175.78,15308.0,156.3864,156.4842,156.3775,156.3953,15308.0
2020-12-29 12:20:00,175.81,175.82,175.6,175.64,13979.0,156.422,156.4309,156.2351,156.2707,13979.0
2020-12-29 12:25:00,175.64,175.77,175.59,175.62,10849.0,156.2707,156.3864,156.2262,156.2529,10849.0
2020-12-29 12:30:00,175.6,175.6,175.11,175.13,13082.0,156.2351,156.2351,155.7992,155.8169,13082.0
2020-12-29 12:35:00,175.15,175.21,175.08,175.1,13612.0,155.8347,155.8881,155.7725,155.7903,13612.0
2020-12-29 12:40:00,175.09,175.3,175.07,175.15,7242.0,155.7814,155.9682,155.7636,155.8347,7242.0
2020-12-29 12:45:00,175.16,175.16,174.85,174.89,16562.0,155.8436,155.8436,155.5678,155.6034,16562.0
2020-12-29 12:50:00,174.91,174.91,174.66,174.8,9120.0,155.6212,155.6212,155.3988,155.5233,9120.0
2020-12-29 12:55:00,174.76,174.92,174.75,174.85,9917.0,155.4877,155.6301,155.4789,155.5678,9917.0
2020-12-29 13:00:00,174.82,174.88,174.67,174.67,9545.0,155.5411,155.5945,155.4077,155.4077,9545.0
2020-12-29 13:05:00,174.64,174.74,174.6,174.66,6810.0,155.381,155.47,155.3454,155.3988,6810.0
2020-12-29 13:10:00,174.62,174.64,174.46,174.57,10363.0,155.3632,155.381,155.2208,155.3187,10363.0
2020-12-29 13:15:00,174.53,174.73,174.53,174.72,8703.0,155.2831,155.4611,155.2831,155.4522,8703.0
2020-12-29 13:20:00,174.77,174.87,174.77,174.83,7481.0,155.4966,155.5856,155.4966,155.55,7481.0
2020-12-29 13:25:00,174.87,174.9,174.82,174.86,8181.0,155.5856,155.6123,155.5411,155.5767,8181.0
2020-12-29 13:30:00,174.83,174.83,174.68,174.73,8455.0,155.55,155.55,155.4166,155.4611,8455.0
2020-12-29 13:35:00,174.74,174.76,174.5,174.51,10437.0,155.47,155.4877,155.2564,155.2653,10437.0
2020-12-29 13:40:00,174.54,174.74,174.5,174.66,12608.0,155.292,155.47,155.2564,155.3988,12608.0
2020-12-29 13:45:00,174.62,174.83,174.6,174.75,12852.0,155.3632,155.55,155.3454,155.4789,12852.0
2020-12-29 13:50:00,174.79,174.92,174.79,174.88,7289.0,155.5144,155.6301,155.5144,155.5945,7289.0
2020-12-29 13:55:00,174.89,174.94,174.84,174.84,5206.0,155.6034,155.6479,155.5589,155.5589,5206.0
2020-12-29 14:00:00,174.84,174.88,174.68,174.72,4763.0,155.5589,155.5945,155.4166,155.4522,4763.0
2020-12-29 14:05:00,174.75,174.88,174.73,174.86,6256.0,155.4789,155.5945,155.4611,155.5767,6256.0
2020-12-29 14:10:00,174.83,174.92,174.7,174.88,6604.0,155.55,155.6301,155.4344,155.5945,6604.0
2020-12-29 14:15:00,174.88,174.94,174.87,174.93,6752.0,155.5945,155.6479,155.5856,155.639,6752.0
2020-12-29 14:20:00,174.9,174.93,174.79,174.89,10409.0,155.6123,155.639,155.5144,155.6034,10409.0
2020-12-29 14:25:00,174.9,174.9,174.81,174.82,6058.0,155.6123,155.6123,155.5322,155.5411,6058.0
2020-12-29 14:30:00,174.8,174.91,174.78,174.9,10113.0,155.5233,155.6212,155.5055,155.6123,10113.0
2020-12-29 14:35:00,174.89,174.93,174.86,174.87,9676.0,155.6034,155.639,155.5767,155.5856,9676.0
2020-12-29 14:40:00,174.89,174.93,174.82,174.93,7075.0,155.6034,155.639,155.5411,155.639,7075.0
2020-12-29 14:45:00,174.91,175.04,174.87,174.93,8649.0,155.6212,155.7369,155.5856,155.639,8649.0
2020-12-29 14:50:00,174.91,175.0,174.89,174.97,16162.0,155.6212,155.7013,155.6034,155.6746,16162.0
2020-12-29 14:55:00,174.95,175.14,174.91,174.99,9342.0,155.6568,155.8258,155.6212,155.6924,9342.0
2020-12-29 15:00:00,175.0,175.04,174.93,174.95,6460.0,155.7013,155.7369,155.639,155.6568,6460.0
2020-12-29 15:05:00,174.97,174.97,174.85,174.87,6183.0,155.6746,155.6746,155.5678,155.5856,6183.0
2020-12-29 15:10:00,174.89,174.97,174.87,174.93,6422.0,155.6034,155.6746,155.5856,155.639,6422.0
2020-12-29 15:15:00,174.92,175.11,174.85,175.09,6782.0,155.6301,155.7992,155.5678,155.7814,6782.0
2020-12-29 15:20:00,175.07,175.17,175.03,175.14,13295.0,155.7636,155.8525,155.728,155.8258,13295.0
2020-12-29 15:25:00,175.14,175.22,175.06,175.06,13966.0,155.8258,155.897,155.7547,155.7547,13966.0
2020-12-29 15:30:00,175.03,175.19,175.0,175.18,10341.0,155.728,155.8703,155.7013,155.8614,10341.0
2020-12-29 15:35:00,175.19,175.3,175.18,175.22,9880.0,155.8703,155.9682,155.8614,155.897,9880.0
2020-12-29 15:40:00,175.22,175.23,175.09,175.12,11398.0,155.897,155.9059,155.7814,155.808,11398.0
2020-12-29 15:45:00,175.13,175.26,175.09,175.14,14443.0,155.8169,155.9326,155.7814,155.8258,14443.0
2020-12-29 15:50:00,175.16,175.44,175.15,175.25,33595.0,155.8436,156.0928,155.8347,155.9237,33595.0
2020-12-29 15:55:00,175.2,175.25,174.93,175.04,103383.0,155.8792,155.9237,155.639,155.7369,103383.0
2020-12-30 09:30:00,175.7,176.06,175.62,175.81,31147.0,156.3241,156.6444,156.2529,156.422,31147.0
2020-12-30 09:35:00,175.7,175.7,175.11,175.2,13328.0,156.3241,156.3241,155.7992,155.8792,13328.0
2020-12-30 09:40:00,175.22,175.35,174.93,175.15,16019.0,155.897,156.0127,155.639,155.8347,16019.0
2020-12-30 09:45:00,175.25,175.35,174.89,175.11,12259.0,155.9237,156.0127,155.6034,155.7992,12259.0
2020-12-30 09:50:00,175.11,175.11,174.68,174.76,8121.0,155.7992,155.7992,155.4166,155.4877,8121.0
2020-12-30 09:55:00,174.74,174.98,174.66,174.86,10096.0,155.47,155.6835,155.3988,155.5767,10096.0
2020-12-30 10:00:00,174.85,175.2,174.84,175.14,9269.0,155.5678,155.8792,155.5589,155.8258,9269.0
2020-12-30 10:05:00,175.12,175.12,174.73,174.93,22700.0,155.808,155.808,155.4611,155.639,22700.0
2020-12-30 10:10:00,174.88,174.88,174.53,174.68,11383.0,155.5945,155.5945,155.2831,155.4166,11383.0
2020-12-30 10:15:00,174.61,174.66,174.33,174.33,21351.0,155.3543,155.3988,155.1052,155.1052,21351.0
2020-12-30 10:20:00,174.34,174.52,174.3,174.33,17823.0,155.1141,155.2742,155.0785,155.1052,17823.0
2020-12-30 10:25:00,174.33,174.44,174.1,174.1,18122.0,155.1052,155.203,154.9005,154.9005,18122.0
2020-12-30 10:30:00,174.15,174.4,174.15,174.25,15205.0,154.945,155.1674,154.945,155.034,15205.0
2020-12-30 10:35:00,174.28,174.33,174.09,174.09,12000.0,155.0607,155.1052,154.8916,154.8916,12000.0
2020-12-30 10:40:00,174.08,174.13,173.88,174.04,19856.0,154.8827,154.9272,154.7048,154.8471,19856.0
2020-12-30 10:45:00,174.05,174.07,173.91,174.03,23303.0,154.856,154.8738,154.7315,154.8383,23303.0
2020-12-30 10:50:00,174.0,174.15,173.97,174.02,9475.0,154.8116,154.945,154.7849,154.8294,9475.0
2020-12-30 10:55:00,174.02,174.1,173.86,173.95,9913.0,154.8294,154.9005,154.687,154.7671,9913.0
2020-12-30 11:00:00,174.01,174.02,173.72,173.8,13406.0,154.8205,154.8294,154.5624,154.6336,13406.0
2020-12-30 11:05:00,173.84,173.89,173.7,173.77,9986.0,154.6692,154.7137,154.5446,154.6069,9986.0
2020-12-30 11:10:00,173.78,173.94,173.68,173.68,12428.0,154.6158,154.7582,154.5268,154.5268,12428.0
2020-12-30 11:15:00,173.7,173.81,173.42,173.51,16155.0,154.5446,154.6425,154.2955,154.3756,16155.0
2020-12-30 11:20:00,173.5,173.71,173.43,173.57,25091.0,154.3667,154.5535,154.3044,154.429,25091.0
2020-12-30 11:25:00,173.59,173.78,173.55,173.55,10981.0,154.4468,154.6158,154.4112,154.4112,10981.0
2020-12-30 11:30:00,173.53,173.67,173.33,173.47,21435.0,154.3934,154.518,154.2154,154.34,21435.0
2020-12-30 11:35:00,173.48,173.65,173.43,173.65,11101.0,154.3489,154.5002,154.3044,154.5002,11101.0
2020-12-30 11:40:00,173.62,173.63,173.51,173.52,9023.0,154.4735,154.4824,154.3756,154.3845,9023.0
2020-12-30 11:45:00,173.55,173.58,173.38,173.49,12068.0,154.4112,154.4379,154.2599,154.3578,12068.0
2020-12-30 11:50:00,173.51,173.59,173.44,173.56,10989.0,154.3756,154.4468,154.3133,154.4201,10989.0
2020-12-30 11:55:00,173.6,173.76,173.55,173.64,27477.0,154.4557,154.598,154.4112,154.4913,27477.0
2020-12-30 12:00:00,173.63,173.83,173.55,173.78,11666.0,154.4824,154.6603,154.4112,154.6158,11666.0
2020-12-30 12:05:00,173.82,173.84,173.75,173.82,7272.0,154.6514,154.6692,154.5891,154.6514,7272.0
2020-12-30 12:10:00,173.82,173.85,173.66,173.76,6064.0,154.6514,154.6781,154.5091,154.598,6064.0
2020-12-30 12:15:00,173.73,173.82,173.68,173.72,8245.0,154.5713,154.6514,154.5268,154.5624,8245.0
2020-12-30 12:20:00,173.7,173.7,173.59,173.69,7421.0,154.5446,154.5446,154.4468,154.5357,7421.0
2020-12-30 12:25:00,173.67,173.77,173.6,173.68,9770.0,154.518,154.6069,154.4557,154.5268,9770.0
2020-12-30 12:30:00,173.66,173.72,173.6,173.71,9677.0,154.5091,154.5624,154.4557,154.5535,9677.0
2020-12-30 12:35:00,173.72,173.76,173.53,173.58,9732.0,154.5624,154.598,154.3934,154.4379,9732.0
2020-12-30 12:40:00,173.56,173.59,173.25,173.33,31519.0,154.4201,154.4468,154.1443,154.2154,31519.0
2020-12-30 12:45:00,173.33,173.38,173.23,173.37,12685.0,154.2154,154.2599,154.1265,154.251,12685.0
2020-12-30 12:50:00,173.32,173.45,173.22,173.41,9988.0,154.2065,154.3222,154.1176,154.2866,9988.0
2020-12-30 12:55:00,173.41,173.47,173.26,173.41,9849.0,154.2866,154.34,154.1532,154.2866,9849.0
2020-12-30 13:00:00,173.39,173.39,173.14,173.15,20016.0,154.2688,154.2688,154.0464,154.0553,20016.0
2020-12-30 13:05:00,173.11,173.14,172.82,172.85,32271.0,154.0197,154.0464,153.7617,153.7884,32271.0
2020-12-30 13:10:00,172.85,172.99,172.85,172.96,15438.0,153.7884,153.9129,153.7884,153.8863,15438.0
2020-12-30 13:15:00,172.97,173.1,172.9,173.1,10868.0,153.8951,154.0108,153.8329,154.0108,10868.0
2020-12-30 13:20:00,173.1,173.11,172.85,173.03,12575.0,154.0108,154.0197,153.7884,153.9485,12575.0
2020-12-30 13:25:00,173.03,173.05,172.95,172.97,9019.0,153.9485,153.9663,153.8774,153.8951,9019.0
2020-12-30 13:30:00,172.98,173.14,172.91,173.13,13393.0,153.904,154.0464,153.8418,154.0375,13393.0
2020-12-30 13:35:00,173.14,173.18,173.05,173.08,10449.0,154.0464,154.082,153.9663,153.993,10449.0
2020-12-30 13:40:00,173.03,173.22,173.01,173.22,8091.0,153.9485,154.1176,153.9307,154.1176,8091.0
2020-12-30 13:45:00,173.2,173.27,173.1,173.21,7657.0,154.0998,154.1621,154.0108,154.1087,7657.0
2020-12-30 13:50:00,173.2,173.24,173.08,173.15,8148.0,154.0998,154.1354,153.993,154.0553,8148.0
2020-12-30 13:55:00,173.18,173.21,173.0,173.03,19031.0,154.082,154.1087,153.9218,153.9485,19031.0
2020-12-30 14:00:00,173.05,173.12,173.01,173.05,13254.0,153.9663,154.0286,153.9307,153.9663,13254.0
2020-12-30 14:05:00,173.06,173.21,173.05,173.18,9625.0,153.9752,154.1087,153.9663,154.082,9625.0
2020-12-30 14:10:00,173.16,173.19,172.98,173.16,16916.0,154.0642,154.0909,153.904,154.0642,16916.0
2020-12-30 14:15:00,173.16,173.24,173.1,173.19,8194.0,154.0642,154.1354,154.0108,154.0909,8194.0
2020-12-30 14:20:00,173.16,173.17,173.03,173.12,12221.0,154.0642,154.0731,153.9485,154.0286,12221.0
2020-12-30 14:25:00,173.11,173.3,173.07,173.27,7841.0,154.0197,154.1888,153.9841,154.1621,7841.0
2020-12-30 14:30:00,173.26,173.4,173.22,173.36,10272.0,154.1532,154.2777,154.1176,154.2421,10272.0
2020-12-30 14:35:00,173.35,173.47,173.35,173.47,8449.0,154.2332,154.34,154.2332,154.34,8449.0
2020-12-30 14:40:00,173.47,173.49,173.43,173.49,8853.0,154.34,154.3578,154.3044,154.3578,8853.0
2020-12-30 14:45:00,173.48,173.74,173.46,173.67,22077.0,154.3489,154.5802,154.3311,154.518,22077.0
2020-12-30 14:50:00,173.64,173.8,173.55,173.72,17914.0,154.4913,154.6336,154.4112,154.5624,17914.0
2020-12-30 14:55:00,173.75,173.83,173.66,173.78,14861.0,154.5891,154.6603,154.5091,154.6158,14861.0
2020-12-30 15:00:00,173.82,173.82,173.65,173.81,11144.0,154.6514,154.6514,154.5002,154.6425,11144.0
2020-12-30 15:05:00,173.8,173.8,173.67,173.74,7972.0,154.6336,154.6336,154.518,154.5802,7972.0
2020-12-30 15:10:00,173.73,173.8,173.53,173.73,10230.0,154.5713,154.6336,154.3934,154.5713,10230.0
2020-12-30 15:15:00,173.75,173.77,173.59,173.66,11376.0,154.5891,154.6069,154.4468,154.5091,11376.0
2020-12-30 15:20:00,173.66,173.7,173.52,173.58,14803.0,154.5091,154.5446,154.3845,154.4379,14803.0
2020-12-30 15:25:00,173.57,173.85,173.57,173.84,15568.0,154.429,154.6781,154.429,154.6692,15568.0
2020-12-30 15:30:00,173.82,174.15,173.82,174.15,32321.0,154.6514,154.945,154.6514,154.945,32321.0
2020-12-30 15:35:00,174.11,174.25,174.07,174.19,25354.0,154.9094,155.034,154.8738,154.9806,25354.0
2020-12-30 15:40:00,174.19,174.19,173.98,173.99,22833.0,154.9806,154.9806,154.7938,154.8027,22833.0
2020-12-30 15:45:00,173.98,174.13,173.92,173.97,26614.0,154.7938,154.9272,154.7404,154.7849,26614.0
2020-12-30 15:50:00,173.99,174.27,173.99,174.24,45783.0,154.8027,155.0518,154.8027,155.0251,45783.0
2020-12-30 15:55:00,174.21,174.3,173.81,173.92,99633.0,154.9984,155.0785,154.6425,154.7404,99633.0
2020-12-31 09:30:00,174.41,174.83,174.19,174.7,54104.0,155.1763,155.55,154.9806,155.4344,54104.0
2020-12-31 09:35:00,174.73,175.14,174.1,174.57,63099.0,155.4611,155.8258,154.9005,155.3187,63099.0
2020-12-31 09:40:00,174.43,174.74,174.34,174.65,21401.0,155.1941,155.47,155.1141,155.3899,21401.0
2020-12-31 09:45:00,174.64,174.86,174.52,174.71,53987.0,155.381,155.5767,155.2742,155.4433,53987.0
2020-12-31 09:50:00,174.65,174.86,174.55,174.65,24070.0,155.3899,155.5767,155.3009,155.3899,24070.0
2020-12-31 09:55:00,174.6,174.86,174.55,174.79,15829.0,155.3454,155.5767,155.3009,155.5144,15829.0
2020-12-31 10:00:00,174.78,174.88,174.65,174.75,21685.0,155.5055,155.5945,155.3899,155.4789,21685.0
2020-12-31 10:05:00,174.65,175.0,174.58,174.96,16422.0,155.3899,155.7013,155.3276,155.6657,16422.0
2020-12-31 10:10:00,175.0,175.39,174.98,175.34,34137.0,155.7013,156.0483,155.6835,156.0038,34137.0
2020-12-31 10:15:00,175.34,175.77,175.26,175.7,42401.0,156.0038,156.3864,155.9326,156.3241,42401.0
2020-12-31 10:20:00,175.69,175.72,175.37,175.37,18792.0,156.3152,156.3419,156.0305,156.0305,18792.0
2020-12-31 10:25:00,175.37,175.59,175.1,175.13,34357.0,156.0305,156.2262,155.7903,155.8169,34357.0
2020-12-31 10:30:00,175.15,175.45,175.15,175.35,22620.0,155.8347,156.1017,155.8347,156.0127,22620.0
2020-12-31 10:35:00,175.43,175.43,174.93,175.04,18061.0,156.0839,156.0839,155.639,155.7369,18061.0
2020-12-31 10:40:00,175.05,175.26,175.0,175.09,21353.0,155.7458,155.9326,155.7013,155.7814,21353.0
2020-12-31 10:45:00,175.09,175.26,175.06,175.2,8612.0,155.7814,155.9326,155.7547,155.8792,8612.0
2020-12-31 10:50:00,175.22,175.26,175.03,175.25,7580.0,155.897,155.9326,155.728,155.9237,7580.0
2020-12-31 10:55:00,175.25,175.29,175.04,175.06,8210.0,155.9237,155.9593,155.7369,155.7547,8210.0
2020-12-31 11:00:00,175.05,175.09,174.85,175.03,6899.0,155.7458,155.7814,155.5678,155.728,6899.0
2020-12-31 11:05:00,175.01,175.14,174.97,175.06,18184.0,155.7102,155.8258,155.6746,155.7547,18184.0
2020-12-31 11:10:00,175.05,175.18,175.02,175.16,14831.0,155.7458,155.8614,155.7191,155.8436,14831.0
2020-12-31 11:15:00,175.16,175.32,175.16,175.25,13763.0,155.8436,155.986,155.8436,155.9237,13763.0
2020-12-31 11:20:00,175.25,175.38,175.21,175.25,9225.0,155.9237,156.0394,155.8881,155.9237,9225.0
2020-12-31 11:25:00,175.22,175.4,175.13,175.37,14541.0,155.897,156.0572,155.8169,156.0305,14541.0
2020-12-31 11:30:00,175.37,175.39,175.15,175.37,18648.0,156.0305,156.0483,155.8347,156.0305,18648.0
2020-12-31 11:35:00,175.35,175.42,175.3,175.42,11963.0,156.0127,156.075,155.9682,156.075,11963.0
2020-12-31 11:40:00,175.42,175.6,175.37,175.56,19053.0,156.075,156.2351,156.0305,156.1995,19053.0
2020-12-31 11:45:00,175.58,175.61,175.48,175.49,10471.0,156.2173,156.244,156.1283,156.1372,10471.0
2020-12-31 11:50:00,175.51,175.77,175.51,175.73,18406.0,156.155,156.3864,156.155,156.3508,18406.0
2020-12-31 11:55:00,175.76,175.88,175.76,175.8,11963.0,156.3775,156.4842,156.3775,156.4131,11963.0
2020-12-31 12:00:00,175.8,175.85,175.66,175.68,21277.0,156.4131,156.4575,156.2885,156.3063,21277.0
2020-12-31 12:05:00,175.68,176.13,175.67,176.11,30565.0,156.3063,156.7067,156.2974,156.6889,30565.0
2020-12-31 12:10:00,176.08,176.36,176.08,176.19,43583.0,156.6622,156.9113,156.6622,156.7601,43583.0
2020-12-31 12:15:00,176.19,176.21,176.06,176.08,17604.0,156.7601,156.7778,156.6444,156.6622,17604.0
2020-12-31 12:20:00,176.11,176.22,176.06,176.22,18657.0,156.6889,156.7867,156.6444,156.7867,18657.0
2020-12-31 12:25:00,176.22,176.27,176.13,176.25,14988.0,156.7867,156.8312,156.7067,156.8134,14988.0
2020-12-31 12:30:00,176.24,176.26,176.13,176.24,15721.0,156.8045,156.8223,156.7067,156.8045,15721.0
2020-12-31 12:35:00,176.22,176.25,176.12,176.23,15083.0,156.7867,156.8134,156.6978,156.7956,15083.0
2020-12-31 12:40:00,176.18,176.43,176.14,176.34,13579.0,156.7512,156.9736,156.7156,156.8935,13579.0
2020-12-31 12:45:00,176.35,176.35,176.16,176.16,12178.0,156.9024,156.9024,156.7334,156.7334,12178.0
2020-12-31 12:50:00,176.21,176.22,176.02,176.13,10321.0,156.7778,156.7867,156.6088,156.7067,10321.0
2020-12-31 12:55:00,176.12,176.2,176.03,176.06,6520.0,156.6978,156.7689,156.6177,156.6444,6520.0
2020-12-31 13:00:00,176.03,176.04,175.89,175.91,9156.0,156.6177,156.6266,156.4931,156.5109,9156.0
2020-12-31 13:05:00,175.89,176.0,175.83,175.97,10730.0,156.4931,156.591,156.4398,156.5643,10730.0
2020-12-31 13:10:00,175.97,175.97,175.82,175.94,8166.0,156.5643,156.5643,156.4309,156.5376,8166.0
2020-12-31 13:15:00,175.91,175.91,175.57,175.67,16426.0,156.5109,156.5109,156.2084,156.2974,16426.0
2020-12-31 13:20:00,175.67,175.67,175.41,175.43,6280.0,156.2974,156.2974,156.0661,156.0839,6280.0
2020-12-31 13:25:00,175.38,175.58,175.38,175.58,7516.0,156.0394,156.2173,156.0394,156.2173,7516.0
2020-12-31 13:30:00,175.54,175.64,175.46,175.52,8333.0,156.1817,156.2707,156.1106,156.1639,8333.0
2020-12-31 13:35:00,175.52,175.62,175.43,175.52,13140.0,156.1639,156.2529,156.0839,156.1639,13140.0
2020-12-31 13:40:00,175.49,175.58,175.44,175.47,5383.0,156.1372,156.2173,156.0928,156.1195,5383.0
2020-12-31 13:45:00,175.41,175.51,175.39,175.41,8830.0,156.0661,156.155,156.0483,156.0661,8830.0
2020-12-31 13:50:00,175.35,175.48,175.32,175.37,9596.0,156.0127,156.1283,155.986,156.0305,9596.0
2020-12-31 13:55:00,175.38,175.41,175.19,175.3,26986.0,156.0394,156.0661,155.8703,155.9682,26986.0
2020-12-31 14:00:00,175.34,175.43,175.31,175.36,9146.0,156.0038,156.0839,155.9771,156.0216,9146.0
2020-12-31 14:05:00,175.36,175.37,175.1,175.1,13401.0,156.0216,156.0305,155.7903,155.7903,13401.0
2020-12-31 14:10:00,175.14,175.29,175.08,175.28,19313.0,155.8258,155.9593,155.7725,155.9504,19313.0
2020-12-31 14:15:00,175.24,175.48,175.19,175.26,11751.0,155.9148,156.1283,155.8703,155.9326,11751.0
2020-12-31 14:20:00,175.27,175.35,175.21,175.23,4081.0,155.9415,156.0127,155.8881,155.9059,4081.0
2020-12-31 14:25:00,175.23,175.4,175.2,175.34,15692.0,155.9059,156.0572,155.8792,156.0038,15692.0
2020-12-31 14:30:00,175.37,175.53,175.25,175.46,17337.0,156.0305,156.1728,155.9237,156.1106,17337.0
2020-12-31 14:35:00,175.45,175.64,175.43,175.64,8654.0,156.1017,156.2707,156.0839,156.2707,8654.0
2020-12-31 14:40:00,175.64,175.79,175.6,175.6,15204.0,156.2707,156.4042,156.2351,156.2351,15204.0
2020-12-31 14:45:00,175.6,175.64,175.34,175.45,10856.0,156.2351,156.2707,156.0038,156.1017,10856.0
2020-12-31 14:50:00,175.42,175.57,175.33,175.44,8459.0,156.075,156.2084,155.9949,156.0928,8459.0
2020-12-31 14:55:00,175.42,175.57,175.37,175.53,9356.0,156.075,156.2084,156.0305,156.1728,9356.0
2020-12-31 15:00:00,175.55,175.59,175.46,175.59,7969.0,156.1906,156.2262,156.1106,156.2262,7969.0
2020-12-31 15:05:00,175.64,175.93,175.61,175.83,24213.0,156.2707,156.5287,156.244,156.4398,24213.0
2020-12-31 15:10:00,175.82,175.96,175.75,175.92,17432.0,156.4309,156.5554,156.3686,156.5198,17432.0
2020-12-31 15:15:00,175.92,176.29,175.91,176.27,27573.0,156.5198,156.849,156.5109,156.8312,27573.0
2020-12-31 15:20:00,176.3,176.43,176.18,176.3,26505.0,156.8579,156.9736,156.7512,156.8579,26505.0
2020-12-31 15:25:00,176.31,176.67,176.15,176.35,163936.0,156.8668,157.1871,156.7245,156.9024,163936.0
2020-12-31 15:30:00,176.3,176.34,175.99,176.04,20863.0,156.8579,156.8935,156.5821,156.6266,20863.0
2020-12-31 15:35:00,176.05,176.06,175.85,175.88,29484.0,156.6355,156.6444,156.4575,156.4842,29484.0
2020-12-31 15:40:00,175.89,175.9,175.71,175.83,24222.0,156.4931,156.502,156.333,156.4398,24222.0
2020-12-31 15:45:00,175.83,176.31,175.8,176.08,56389.0,156.4398,156.8668,156.4131,156.6622,56389.0
2020-12-31 15:50:00,176.16,176.49,176.16,176.25,39026.0,156.7334,157.027,156.7334,156.8134,39026.0
2020-12-31 15:55:00,176.25,176.55,176.19,176.31,121789.0,156.8134,157.0804,156.7601,156.8668,121789.0
2021-01-04 09:30:00,176.51,177.1,176.45,177.1,70806.0,157.0448,157.5697,156.9914,157.5697,70806.0
2021-01-04 09:35:00,177.11,177.5,176.78,177.26,31191.0,157.5786,157.9256,157.285,157.7121,31191.0
2021-01-04 09:40:00,177.31,177.33,176.77,177.24,21448.0,157.7565,157.7743,157.2761,157.6943,21448.0
2021-01-04 09:45:00,177.17,177.49,176.88,177.48,37601.0,157.632,157.9167,157.374,157.9078,37601.0
2021-01-04 09:50:00,177.42,177.81,177.35,177.81,86759.0,157.8544,158.2014,157.7921,158.2014,86759.0
2021-01-04 09:55:00,177.81,178.09,177.53,177.56,53103.0,158.2014,158.4505,157.9523,157.979,53103.0
2021-01-04 10:00:00,177.5,177.61,176.91,176.97,27638.0,157.9256,158.0235,157.4007,157.454,27638.0
2021-01-04 10:05:00,176.92,176.95,176.23,176.61,42940.0,157.4095,157.4362,156.7956,157.1337,42940.0
2021-01-04 10:10:00,176.57,176.72,176.11,176.22,39925.0,157.0981,157.2316,156.6889,156.7867,39925.0
2021-01-04 10:15:00,176.25,176.39,176.11,176.12,15176.0,156.8134,156.938,156.6889,156.6978,15176.0
2021-01-04 10:20:00,176.05,176.49,176.02,176.41,25456.0,156.6355,157.027,156.6088,156.9558,25456.0
2021-01-04 10:25:00,176.4,176.53,176.36,176.5,21793.0,156.9469,157.0626,156.9113,157.0359,21793.0
2021-01-04 10:30:00,176.54,176.62,176.33,176.55,20836.0,157.0715,157.1426,156.8846,157.0804,20836.0
2021-01-04 10:35:00,176.55,176.89,176.5,176.86,21891.0,157.0804,157.3829,157.0359,157.3562,21891.0
2021-01-04 10:40:00,176.81,176.81,176.52,176.57,30562.0,157.3117,157.3117,157.0537,157.0981,30562.0
2021-01-04 10:45:00,176.53,176.6,176.23,176.29,12247.0,157.0626,157.1248,156.7956,156.849,12247.0
2021-01-04 10:50:00,176.33,176.48,175.95,176.11,26007.0,156.8846,157.0181,156.5465,156.6889,26007.0
2021-01-04 10:55:00,176.09,176.49,176.05,176.12,23846.0,156.6711,157.027,156.6355,156.6978,23846.0
2021-01-04 11:00:00,176.11,176.19,175.42,175.64,37342.0,156.6889,156.7601,156.075,156.2707,37342.0
2021-01-04 11:05:00,175.64,175.66,175.06,175.11,25906.0,156.2707,156.2885,155.7547,155.7992,25906.0
2021-01-04 11:10:00,175.1,175.69,175.06,175.6,20059.0,155.7903,156.3152,155.7547,156.2351,20059.0
2021-01-04 11:15:00,175.64,175.94,175.44,175.93,19521.0,156.2707,156.5376,156.0928,156.5287,19521.0
2021-01-04 11:20:00,175.82,175.88,175.52,175.52,19720.0,156.4309,156.4842,156.1639,156.1639,19720.0
2021-01-04 11:25:00,175.47,175.79,175.36,175.67,14583.0,156.1195,156.4042,156.0216,156.2974,14583.0
2021-01-04 11:30:00,175.63,175.68,175.17,175.54,11797.0,156.2618,156.3063,155.8525,156.1817,11797.0
2021-01-04 11:35:00,175.53,175.71,175.38,175.63,14953.0,156.1728,156.333,156.0394,156.2618,14953.0
2021-01-04 11:40:00,175.63,175.63,175.34,175.41,8057.0,156.2618,156.2618,156.0038,156.0661,8057.0
2021-01-04 11:45:00,175.42,175.42,175.11,175.22,15979.0,156.075,156.075,155.7992,155.897,15979.0
2021-01-04 11:50:00,175.25,175.42,175.02,175.09,14397.0,155.9237,156.075,155.7191,155.7814,14397.0
2021-01-04 11:55:00,175.06,175.11,174.8,175.1,53479.0,155.7547,155.7992,155.5233,155.7903,53479.0
2021-01-04 12:00:00,175.1,175.24,175.04,175.1,20976.0,155.7903,155.9148,155.7369,155.7903,20976.0
2021-01-04 12:05:00,175.13,175.21,174.61,174.73,12005.0,155.8169,155.8881,155.3543,155.4611,12005.0
2021-01-04 12:10:00,174.75,174.8,174.26,174.28,20839.0,155.4789,155.5233,155.0429,155.0607,20839.0
2021-01-04 12:15:00,174.26,174.69,174.12,174.37,36969.0,155.0429,155.4255,154.9183,155.1408,36969.0
2021-01-04 12:20:00,174.29,174.56,174.26,174.37,19931.0,155.0696,155.3098,155.0429,155.1408,19931.0
2021-01-04 12:25:00,174.39,174.7,174.36,174.51,14515.0,155.1586,155.4344,155.1319,155.2653,14515.0
2021-01-04 12:30:00,174.6,174.98,174.54,174.98,30354.0,155.3454,155.6835,155.292,155.6835,30354.0
2021-01-04 12:35:00,174.95,175.0,174.78,174.84,25792.0,155.6568,155.7013,155.5055,155.5589,25792.0
2021-01-04 12:40:00,174.79,174.79,174.44,174.45,12283.0,155.5144,155.5144,155.203,155.2119,12283.0
2021-01-04 12:45:00,174.44,174.65,174.29,174.65,15991.0,155.203,155.3899,155.0696,155.3899,15991.0
2021-01-04 12:50:00,174.69,175.35,174.65,175.34,27220.0,155.4255,156.0127,155.3899,156.0038,27220.0
2021-01-04 12:55:00,175.38,175.82,175.35,175.81,35321.0,156.0394,156.4309,156.0127,156.422,35321.0
2021-01-04 13:00:00,175.76,175.93,175.53,175.74,27192.0,156.3775,156.5287,156.1728,156.3597,27192.0
2021-01-04 13:05:00,175.7,175.86,175.42,175.86,11826.0,156.3241,156.4664,156.075,156.4664,11826.0
2021-01-04 13:10:00,175.82,176.0,175.82,175.89,22477.0,156.4309,156.591,156.4309,156.4931,22477.0
2021-01-04 13:15:00,175.86,176.14,175.86,176.05,11949.0,156.4664,156.7156,156.4664,156.6355,11949.0
2021-01-04 13:20:00,176.04,176.43,176.02,176.35,26625.0,156.6266,156.9736,156.6088,156.9024,26625.0
2021-01-04 13:25:00,176.38,176.61,176.37,176.52,13053.0,156.9291,157.1337,156.9202,157.0537,13053.0
2021-01-04 13:30:00,176.52,176.52,176.26,176.45,16280.0,157.0537,157.0537,156.8223,156.9914,16280.0
2021-01-04 13:35:00,176.47,176.69,176.41,176.62,13231.0,157.0092,157.2049,156.9558,157.1426,13231.0
2021-01-04 13:40:00,176.57,176.88,176.44,176.49,15839.0,157.0981,157.374,156.9825,157.027,15839.0
2021-01-04 13:45:00,176.62,176.62,176.45,176.56,9529.0,157.1426,157.1426,156.9914,157.0892,9529.0
2021-01-04 13:50:00,176.55,176.72,176.53,176.71,9321.0,157.0804,157.2316,157.0626,157.2227,9321.0
2021-01-04 13:55:00,176.68,176.74,176.62,176.72,12487.0,157.196,157.2494,157.1426,157.2316,12487.0
2021-01-04 14:00:00,176.73,176.79,176.54,176.68,11564.0,157.2405,157.2939,157.0715,157.196,11564.0
2021-01-04 14:05:00,176.69,176.69,176.42,176.42,12004.0,157.2049,157.2049,156.9647,156.9647,12004.0
2021-01-04 14:10:00,176.41,176.55,176.31,176.51,13849.0,156.9558,157.0804,156.8668,157.0448,13849.0
2021-01-04 14:15:00,176.49,176.56,176.37,176.52,9235.0,157.027,157.0892,156.9202,157.0537,9235.0
2021-01-04 14:20:00,176.5,176.72,176.45,176.72,11265.0,157.0359,157.2316,156.9914,157.2316,11265.0
2021-01-04 14:25:00,176.72,176.73,176.54,176.71,13581.0,157.2316,157.2405,157.0715,157.2227,13581.0
2021-01-04 14:30:00,176.7,176.78,176.55,176.62,15381.0,157.2138,157.285,157.0804,157.1426,15381.0
2021-01-04 14:35:00,176.65,176.67,176.41,176.43,23306.0,157.1693,157.1871,156.9558,156.9736,23306.0
2021-01-04 14:40:00,176.46,176.5,176.31,176.44,12484.0,157.0003,157.0359,156.8668,156.9825,12484.0
2021-01-04 14:45:00,176.45,176.46,176.12,176.12,11720.0,156.9914,157.0003,156.6978,156.6978,11720.0
2021-01-04 14:50:00,176.1,176.1,175.89,176.08,14022.0,156.68,156.68,156.4931,156.6622,14022.0
2021-01-04 14:55:00,176.08,176.88,176.07,176.75,61368.0,156.6622,157.374,156.6533,157.2583,61368.0
2021-01-04 15:00:00,176.78,176.86,176.23,176.24,9708.0,157.285,157.3562,156.7956,156.8045,9708.0
2021-01-04 15:05:00,176.25,176.73,176.24,176.69,17941.0,156.8134,157.2405,156.8045,157.2049,17941.0
2021-01-04 15:10:00,176.67,176.95,176.66,176.95,27429.0,157.1871,157.4362,157.1782,157.4362,27429.0
2021-01-04 15:15:00,176.93,177.03,176.84,176.97,27594.0,157.4184,157.5074,157.3384,157.454,27594.0
2021-01-04 15:20:00,176.95,177.17,176.91,177.17,29114.0,157.4362,157.632,157.4007,157.632,29114.0
2021-01-04 15:25:00,177.19,177.29,177.1,177.26,32375.0,157.6498,157.7387,157.5697,157.7121,32375.0
2021-01-04 15:30:00,177.22,177.61,176.93,177.5,33471.0,157.6765,158.0235,157.4184,157.9256,33471.0
2021-01-04 15:35:00,177.47,177.75,177.32,177.75,32646.0,157.8989,158.148,157.7654,158.148,32646.0
2021-01-04 15:40:00,177.73,177.73,177.38,177.48,53212.0,158.1302,158.1302,157.8188,157.9078,53212.0
2021-01-04 15:45:00,177.51,177.9,177.45,177.8,50381.0,157.9345,158.2815,157.8811,158.1925,50381.0
2021-01-04 15:50:00,177.81,177.9,177.63,177.82,67659.0,158.2014,158.2815,158.0412,158.2103,67659.0
2021-01-04 15:55:00,177.8,177.94,177.49,177.75,194617.0,158.1925,158.3171,157.9167,158.148,194617.0
2021-01-05 09:30:00,176.8,177.39,176.56,176.99,66024.0,157.3028,157.8277,157.0892,157.4718,66024.0
2021-01-05 09:35:00,177.14,178.36,176.97,178.29,33842.0,157.6053,158.6907,157.454,158.6285,33842.0
2021-01-05 09:40:00,178.31,178.71,178.25,178.71,37171.0,158.6463,159.0021,158.5929,159.0021,37171.0
2021-01-05 09:45:00,178.74,179.18,178.49,179.07,40039.0,159.0288,159.4203,158.8064,159.3224,40039.0
2021-01-05 09:50:00,179.08,179.17,178.77,179.07,35792.0,159.3313,159.4114,159.0555,159.3224,35792.0
2021-01-05 09:55:00,179.07,179.22,178.77,178.98,42439.0,159.3224,159.4559,159.0555,159.2424,42439.0
2021-01-05 10:00:00,179.01,179.19,178.84,179.11,17950.0,159.2691,159.4292,159.1178,159.358,17950.0
2021-01-05 10:05:00,179.12,179.13,178.36,178.5,28416.0,159.3669,159.3758,158.6907,158.8153,28416.0
2021-01-05 10:10:00,178.54,178.57,178.14,178.28,46652.0,158.8509,158.8776,158.495,158.6196,46652.0
2021-01-05 10:15:00,178.26,178.34,177.37,177.37,30953.0,158.6018,158.673,157.8099,157.8099,30953.0
2021-01-05 10:20:00,177.32,177.5,176.81,176.85,20487.0,157.7654,157.9256,157.3117,157.3473,20487.0
2021-01-05 10:25:00,176.79,177.02,176.54,176.62,57854.0,157.2939,157.4985,157.0715,157.1426,57854.0
2021-01-05 10:30:00,176.65,177.03,176.5,176.95,24047.0,157.1693,157.5074,157.0359,157.4362,24047.0
2021-01-05 10:35:00,176.96,177.07,176.68,176.78,16446.0,157.4451,157.543,157.196,157.285,16446.0
2021-01-05 10:40:00,176.69,176.75,176.42,176.54,26665.0,157.2049,157.2583,156.9647,157.0715,26665.0
2021-01-05 10:45:00,176.55,177.27,176.55,177.27,11497.0,157.0804,157.721,157.0804,157.721,11497.0
2021-01-05 10:50:00,177.28,177.28,176.92,177.11,20138.0,157.7298,157.7298,157.4095,157.5786,20138.0
2021-01-05 10:55:00,177.14,177.43,177.14,177.38,24737.0,157.6053,157.8633,157.6053,157.8188,24737.0
2021-01-05 11:00:00,177.38,177.75,177.32,177.75,25588.0,157.8188,158.148,157.7654,158.148,25588.0
2021-01-05 11:05:00,177.78,177.86,177.31,177.31,23666.0,158.1747,158.2459,157.7565,157.7565,23666.0
2021-01-05 11:10:00,177.33,177.35,177.05,177.2,12036.0,157.7743,157.7921,157.5252,157.6587,12036.0
2021-01-05 11:15:00,177.19,177.19,176.81,177.01,13444.0,157.6498,157.6498,157.3117,157.4896,13444.0
2021-01-05 11:20:00,176.97,177.37,176.96,177.26,13338.0,157.454,157.8099,157.4451,157.7121,13338.0
2021-01-05 11:25:00,177.29,177.48,177.27,177.47,11035.0,157.7387,157.9078,157.721,157.8989,11035.0
2021-01-05 11:30:00,177.45,177.96,177.45,177.95,11483.0,157.8811,158.3349,157.8811,158.326,11483.0
2021-01-05 11:35:00,177.93,178.25,177.89,178.2,19471.0,158.3082,158.5929,158.2726,158.5484,19471.0
2021-01-05 11:40:00,178.16,178.41,178.12,178.41,25996.0,158.5128,158.7352,158.4772,158.7352,25996.0
2021-01-05 11:45:00,178.44,178.52,178.25,178.52,47349.0,158.7619,158.8331,158.5929,158.8331,47349.0
2021-01-05 11:50:00,178.49,178.9,178.42,178.87,60623.0,158.8064,159.1712,158.7441,159.1445,60623.0
2021-01-05 11:55:00,178.88,179.01,178.59,178.63,29089.0,159.1534,159.2691,158.8954,158.931,29089.0
2021-01-05 12:00:00,178.79,178.94,178.51,178.65,35131.0,159.0733,159.2068,158.8242,158.9488,35131.0
2021-01-05 12:05:00,178.69,178.84,178.55,178.79,19521.0,158.9844,159.1178,158.8598,159.0733,19521.0
2021-01-05 12:10:00,178.75,179.02,178.73,178.78,39021.0,159.0377,159.278,159.0199,159.0644,39021.0
2021-01-05 12:15:00,178.77,178.88,178.42,178.74,43167.0,159.0555,159.1534,158.7441,159.0288,43167.0
2021-01-05 12:20:00,178.67,178.86,178.58,178.77,34253.0,158.9666,159.1356,158.8865,159.0555,34253.0
2021-01-05 12:25:00,178.75,178.86,178.56,178.57,20907.0,159.0377,159.1356,158.8687,158.8776,20907.0
2021-01-05 12:30:00,178.58,178.92,178.55,178.92,17202.0,158.8865,159.189,158.8598,159.189,17202.0
2021-01-05 12:35:00,178.91,179.04,178.86,178.94,20924.0,159.1801,159.2958,159.1356,159.2068,20924.0
2021-01-05 12:40:00,178.94,179.37,178.86,179.15,46209.0,159.2068,159.5894,159.1356,159.3936,46209.0
2021-01-05 12:45:00,179.12,179.62,179.05,179.47,135715.0,159.3669,159.8118,159.3047,159.6783,135715.0
2021-01-05 12:50:00,179.49,179.78,179.3,179.7,322640.0,159.6961,159.9542,159.5271,159.883,322640.0
2021-01-05 12:55:00,179.71,179.88,179.65,179.72,69257.0,159.8919,160.0431,159.8385,159.9008,69257.0
2021-01-05 13:00:00,179.64,180.03,179.64,180.02,32522.0,159.8296,160.1766,159.8296,160.1677,32522.0
2021-01-05 13:05:00,180.03,180.1,179.81,179.81,24165.0,160.1766,160.2389,159.9808,159.9808,24165.0
2021-01-05 13:10:00,179.81,180.03,179.81,180.0,18664.0,159.9808,160.1766,159.9808,160.1499,18664.0
2021-01-05 13:15:00,180.05,180.33,180.04,180.15,25541.0,160.1944,160.4435,160.1855,160.2833,25541.0
2021-01-05 13:20:00,180.15,180.44,180.02,180.34,27635.0,160.2833,160.5414,160.1677,160.4524,27635.0
2021-01-05 13:25:00,180.36,180.55,180.33,180.43,25693.0,160.4702,160.6392,160.4435,160.5325,25693.0
2021-01-05 13:30:00,180.44,180.49,180.34,180.38,18012.0,160.5414,160.5859,160.4524,160.488,18012.0
2021-01-05 13:35:00,180.41,180.45,180.31,180.37,16426.0,160.5147,160.5503,160.4257,160.4791,16426.0
2021-01-05 13:40:00,180.39,180.45,180.1,180.19,18565.0,160.4969,160.5503,160.2389,160.3189,18565.0
2021-01-05 13:45:00,180.18,180.51,180.17,180.51,24619.0,160.31,160.6036,160.3011,160.6036,24619.0
2021-01-05 13:50:00,180.52,180.62,180.43,180.6,20785.0,160.6125,160.7015,160.5325,160.6837,20785.0
2021-01-05 13:55:00,180.56,180.8,180.44,180.77,22875.0,160.6481,160.8617,160.5414,160.835,22875.0
2021-01-05 14:00:00,180.8,181.42,180.78,181.39,132175.0,160.8617,161.4133,160.8439,161.3866,132175.0
2021-01-05 14:05:00,181.41,181.7,181.35,181.69,44594.0,161.4044,161.6624,161.351,161.6535,44594.0
2021-01-05 14:10:00,181.65,181.97,181.34,181.43,132114.0,161.6179,161.9026,161.3421,161.4222,132114.0
2021-01-05 14:15:00,181.4,181.54,181.07,181.11,29878.0,161.3955,161.5201,161.1019,161.1375,29878.0
2021-01-05 14:20:00,181.14,181.14,180.63,180.79,30956.0,161.1642,161.1642,160.7104,160.8528,30956.0
2021-01-05 14:25:00,180.81,180.82,180.65,180.67,23929.0,160.8706,160.8795,160.7282,160.746,23929.0
2021-01-05 14:30:00,180.72,180.86,180.53,180.73,32166.0,160.7905,160.9151,160.6214,160.7994,32166.0
2021-01-05 14:35:00,180.76,180.83,180.65,180.71,18122.0,160.8261,160.8884,160.7282,160.7816,18122.0
2021-01-05 14:40:00,180.74,181.3,180.73,181.25,39305.0,160.8083,161.3065,160.7994,161.262,39305.0
2021-01-05 14:45:00,181.26,181.37,181.23,181.27,36370.0,161.2709,161.3688,161.2442,161.2798,36370.0
2021-01-05 14:50:00,181.29,181.43,181.21,181.24,32394.0,161.2976,161.4222,161.2265,161.2531,32394.0
2021-01-05 14:55:00,181.22,181.23,180.78,180.89,29248.0,161.2354,161.2442,160.8439,160.9417,29248.0
2021-01-05 15:00:00,180.86,181.24,180.86,181.2,28258.0,160.9151,161.2531,160.9151,161.2176,28258.0
2021-01-05 15:05:00,181.2,181.28,180.98,181.0,43484.0,161.2176,161.2887,161.0218,161.0396,43484.0
2021-01-05 15:10:00,181.02,181.11,180.97,181.06,24553.0,161.0574,161.1375,161.0129,161.093,24553.0
2021-01-05 15:15:00,181.08,181.08,180.76,180.76,34835.0,161.1108,161.1108,160.8261,160.8261,34835.0
2021-01-05 15:20:00,180.71,180.72,180.33,180.39,44551.0,160.7816,160.7905,160.4435,160.4969,44551.0
2021-01-05 15:25:00,180.42,180.44,179.92,179.99,32595.0,160.5236,160.5414,160.0787,160.141,32595.0
2021-01-05 15:30:00,179.99,179.99,179.64,179.81,45024.0,160.141,160.141,159.8296,159.9808,45024.0
2021-01-05 15:35:00,179.86,179.87,179.72,179.77,40947.0,160.0253,160.0342,159.9008,159.9453,40947.0
2021-01-05 15:40:00,179.77,180.14,179.75,180.14,40702.0,159.9453,160.2745,159.9275,160.2745,40702.0
2021-01-05 15:45:00,180.15,180.35,179.89,180.17,114983.0,160.2833,160.4613,160.052,160.3011,114983.0
2021-01-05 15:50:00,180.23,180.36,180.06,180.29,77108.0,160.3545,160.4702,160.2033,160.4079,77108.0
2021-01-05 15:55:00,180.28,180.64,180.24,180.35,221184.0,160.399,160.7193,160.3634,160.4613,221184.0
2021-01-06 09:30:00,180.33,181.5,180.11,181.45,81895.0,160.4435,161.4845,160.2478,161.44,81895.0
2021-01-06 09:35:00,181.48,183.1,181.37,182.93,54393.0,161.4667,162.908,161.3688,162.7568,54393.0
2021-01-06 09:40:00,182.89,184.2,182.78,184.19,90040.0,162.7212,163.8867,162.6233,163.8778,90040.0
2021-01-06 09:45:00,184.09,184.59,183.82,184.35,81295.0,163.7889,164.2337,163.5486,164.0202,81295.0
2021-01-06 09:50:00,184.34,185.0,184.29,184.89,60156.0,164.0113,164.5985,163.9668,164.5006,60156.0
2021-01-06 09:55:00,184.87,185.56,184.57,185.5,98185.0,164.4828,165.0967,164.2159,165.0434,98185.0
2021-01-06 10:00:00,185.45,186.5,185.19,186.35,118139.0,164.9989,165.9331,164.7675,165.7996,118139.0
2021-01-06 10:05:00,186.35,186.37,185.58,186.12,55713.0,165.7996,165.8174,165.1145,165.595,55713.0
2021-01-06 10:10:00,186.15,186.33,185.99,186.28,41321.0,165.6217,165.7818,165.4793,165.7373,41321.0
2021-01-06 10:15:00,186.31,186.73,186.31,186.69,61757.0,165.764,166.1377,165.764,166.1021,61757.0
2021-01-06 10:20:00,186.69,186.93,186.05,186.12,47715.0,166.1021,166.3157,165.5327,165.595,47715.0
2021-01-06 10:25:00,186.03,186.29,185.89,186.18,29023.0,165.5149,165.7462,165.3904,165.6484,29023.0
2021-01-06 10:30:00,186.18,186.31,185.87,186.1,26314.0,165.6484,165.764,165.3726,165.5772,26314.0
2021-01-06 10:35:00,186.11,186.3,185.58,185.84,38331.0,165.5861,165.7551,165.1145,165.3459,38331.0
2021-01-06 10:40:00,185.77,185.96,185.26,185.71,86146.0,165.2836,165.4526,164.8298,165.2302,86146.0
2021-01-06 10:45:00,185.73,185.81,185.58,185.6,16605.0,165.248,165.3192,165.1145,165.1323,16605.0
2021-01-06 10:50:00,185.62,185.84,185.34,185.67,28602.0,165.1501,165.3459,164.901,165.1946,28602.0
2021-01-06 10:55:00,185.61,186.02,185.45,185.9,18939.0,165.1412,165.506,164.9989,165.3992,18939.0
2021-01-06 11:00:00,185.93,186.17,185.71,185.72,22271.0,165.4259,165.6395,165.2302,165.2391,22271.0
2021-01-06 11:05:00,185.72,186.18,185.46,186.03,40245.0,165.2391,165.6484,165.0078,165.5149,40245.0
2021-01-06 11:10:00,186.13,186.6,186.03,186.5,19910.0,165.6039,166.0221,165.5149,165.9331,19910.0
2021-01-06 11:15:00,186.51,187.07,186.51,186.97,35099.0,165.942,166.4402,165.942,166.3512,35099.0
2021-01-06 11:20:00,186.97,187.03,186.73,186.9,14920.0,166.3512,166.4046,166.1377,166.289,14920.0
2021-01-06 11:25:00,186.97,187.09,186.76,186.85,25822.0,166.3512,166.458,166.1644,166.2445,25822.0
2021-01-06 11:30:00,186.92,187.14,186.86,187.06,14402.0,166.3068,166.5025,166.2534,166.4313,14402.0
2021-01-06 11:35:00,187.09,187.18,186.78,186.86,46800.0,166.458,166.5381,166.1822,166.2534,46800.0
2021-01-06 11:40:00,186.86,187.36,186.77,187.26,31195.0,166.2534,166.6982,166.1733,166.6093,31195.0
2021-01-06 11:45:00,187.29,187.39,187.08,187.35,17656.0,166.636,166.7249,166.4491,166.6893,17656.0
2021-01-06 11:50:00,187.34,187.4,187.15,187.37,16541.0,166.6804,166.7338,166.5114,166.7071,16541.0
2021-01-06 11:55:00,187.36,187.72,187.29,187.61,34931.0,166.6982,167.0185,166.636,166.9207,34931.0
2021-01-06 12:00:00,187.64,187.76,187.3,187.46,20084.0,166.9474,167.0541,166.6449,166.7872,20084.0
2021-01-06 12:05:00,187.46,187.72,187.35,187.59,24517.0,166.7872,167.0185,166.6893,166.9029,24517.0
2021-01-06 12:10:00,187.59,187.79,187.58,187.78,30248.0,166.9029,167.0808,166.894,167.0719,30248.0
2021-01-06 12:15:00,187.8,188.05,187.72,188.0,28498.0,167.0897,167.3121,167.0185,167.2677,28498.0
2021-01-06 12:20:00,188.0,188.08,187.86,188.03,20159.0,167.2677,167.3388,167.1431,167.2944,20159.0
2021-01-06 12:25:00,188.02,188.8,188.0,188.72,42708.0,167.2855,167.9794,167.2677,167.9083,42708.0
2021-01-06 12:30:00,188.72,189.08,188.65,188.94,71053.0,167.9083,168.2286,167.846,168.104,71053.0
2021-01-06 12:35:00,188.94,188.98,187.94,188.28,76420.0,168.104,168.1396,167.2143,167.5168,76420.0
2021-01-06 12:40:00,188.29,188.64,188.23,188.58,14535.0,167.5257,167.8371,167.4723,167.7837,14535.0
2021-01-06 12:45:00,188.47,188.62,188.31,188.59,14620.0,167.6858,167.8193,167.5435,167.7926,14620.0
2021-01-06 12:50:00,188.62,188.81,188.44,188.7,17219.0,167.8193,167.9883,167.6591,167.8905,17219.0
2021-01-06 12:55:00,188.74,188.99,188.63,188.96,16708.0,167.9261,168.1485,167.8282,168.1218,16708.0
2021-01-06 13:00:00,188.96,189.2,188.77,188.93,22823.0,168.1218,168.3353,167.9527,168.0951,22823.0
2021-01-06 13:05:00,188.9,189.02,188.47,188.68,27809.0,168.0684,168.1752,167.6858,167.8727,27809.0
2021-01-06 13:10:00,188.75,188.76,188.33,188.4,17949.0,167.935,167.9439,167.5613,167.6236,17949.0
2021-01-06 13:15:00,188.37,188.76,188.28,188.43,38225.0,167.5969,167.9439,167.5168,167.6502,38225.0
2021-01-06 13:20:00,188.43,188.77,188.4,188.65,13935.0,167.6502,167.9527,167.6236,167.846,13935.0
2021-01-06 13:25:00,188.66,188.81,188.51,188.61,44666.0,167.8549,167.9883,167.7214,167.8104,44666.0
2021-01-06 13:30:00,188.58,188.61,188.05,188.13,105165.0,167.7837,167.8104,167.3121,167.3833,105165.0
2021-01-06 13:35:00,188.11,188.3,188.06,188.18,13502.0,167.3655,167.5346,167.321,167.4278,13502.0
2021-01-06 13:40:00,188.24,188.61,188.2,188.42,17476.0,167.4812,167.8104,167.4456,167.6413,17476.0
2021-01-06 13:45:00,188.5,188.55,188.15,188.28,15372.0,167.7125,167.757,167.4011,167.5168,15372.0
2021-01-06 13:50:00,188.25,188.35,188.08,188.22,39660.0,167.4901,167.5791,167.3388,167.4634,39660.0
2021-01-06 13:55:00,188.18,188.48,188.05,188.43,89669.0,167.4278,167.6947,167.3121,167.6502,89669.0
2021-01-06 14:00:00,188.43,188.84,188.36,188.81,15396.0,167.6502,168.015,167.588,167.9883,15396.0
2021-01-06 14:05:00,188.86,188.99,188.76,188.91,12724.0,168.0328,168.1485,167.9439,168.0773,12724.0
2021-01-06 14:10:00,188.84,189.3,188.8,189.0,40896.0,168.015,168.4243,167.9794,168.1574,40896.0
2021-01-06 14:15:00,189.03,189.23,188.47,188.76,25451.0,168.1841,168.362,167.6858,167.9439,25451.0
2021-01-06 14:20:00,188.86,189.18,188.79,188.79,28364.0,168.0328,168.3175,167.9705,167.9705,28364.0
2021-01-06 14:25:00,188.92,188.93,188.28,188.31,32906.0,168.0862,168.0951,167.5168,167.5435,32906.0
2021-01-06 14:30:00,188.36,188.94,188.32,188.38,21554.0,167.588,168.104,167.5524,167.6058,21554.0
2021-01-06 14:35:00,188.43,188.72,187.81,188.09,52179.0,167.6502,167.9083,167.0986,167.3477,52179.0
2021-01-06 14:40:00,188.06,188.75,187.98,188.43,27964.0,167.321,167.935,167.2499,167.6502,27964.0
2021-01-06 14:45:00,188.41,188.46,187.86,187.88,38229.0,167.6324,167.6769,167.1431,167.1609,38229.0
2021-01-06 14:50:00,187.85,188.4,187.82,188.33,37827.0,167.1342,167.6236,167.1075,167.5613,37827.0
2021-01-06 14:55:00,188.33,188.71,188.27,188.56,33605.0,167.5613,167.8994,167.5079,167.7659,33605.0
2021-01-06 15:00:00,188.58,188.58,188.28,188.46,39833.0,167.7837,167.7837,167.5168,167.6769,39833.0
2021-01-06 15:05:00,188.45,188.62,188.27,188.6,37895.0,167.668,167.8193,167.5079,167.8015,37895.0
2021-01-06 15:10:00,188.59,188.7,188.13,188.27,86730.0,167.7926,167.8905,167.3833,167.5079,86730.0
2021-01-06 15:15:00,188.24,188.38,188.12,188.3,42980.0,167.4812,167.6058,167.3744,167.5346,42980.0
2021-01-06 15:20:00,188.28,188.29,187.05,187.11,68034.0,167.5168,167.5257,166.4224,166.4758,68034.0
2021-01-06 15:25:00,187.11,187.71,186.91,187.44,51278.0,166.4758,167.0096,166.2979,166.7694,51278.0
2021-01-06 15:30:00,187.43,187.9,187.2,187.8,101691.0,166.7605,167.1787,166.5559,167.0897,101691.0
2021-01-06 15:35:00,187.77,188.01,187.51,187.96,42686.0,167.063,167.2766,166.8317,167.2321,42686.0
2021-01-06 15:40:00,187.87,188.23,187.81,188.19,61770.0,167.152,167.4723,167.0986,167.4367,61770.0
2021-01-06 15:45:00,188.24,188.42,188.03,188.41,72064.0,167.4812,167.6413,167.2944,167.6324,72064.0
2021-01-06 15:50:00,188.41,189.22,188.26,189.22,134937.0,167.6324,168.3531,167.499,168.3531,134937.0
2021-01-06 15:55:00,189.2,189.47,188.8,188.97,243663.0,168.3353,168.5756,167.9794,168.1307,243663.0
2021-01-07 09:30:00,189.21,190.2,189.17,189.73,112984.0,168.3442,169.2251,168.3086,168.8069,112984.0
2021-01-07 09:35:00,189.78,190.5,189.6,189.6,51751.0,168.8514,169.492,168.6912,168.6912,51751.0
2021-01-07 09:40:00,189.55,189.99,189.17,189.8,33492.0,168.6467,169.0382,168.3086,168.8692,33492.0
2021-01-07 09:45:00,189.74,190.48,189.65,190.37,48379.0,168.8158,169.4742,168.7357,169.3763,48379.0
2021-01-07 09:50:00,190.3,190.35,189.62,189.82,79846.0,169.314,169.3585,168.709,168.887,79846.0
2021-01-07 09:55:00,189.8,190.15,189.62,190.15,88080.0,168.8692,169.1806,168.709,169.1806,88080.0
2021-01-07 10:00:00,190.18,190.85,190.04,190.84,22920.0,169.2073,169.8034,169.0827,169.7945,22920.0
2021-01-07 10:05:00,190.81,190.98,190.34,190.93,23862.0,169.7678,169.919,169.3496,169.8745,23862.0
2021-01-07 10:10:00,190.95,191.18,190.5,190.72,30898.0,169.8923,170.097,169.492,169.6877,30898.0
2021-01-07 10:15:00,190.73,191.74,190.73,191.74,30505.0,169.6966,170.5952,169.6966,170.5952,30505.0
2021-01-07 10:20:00,191.76,192.31,191.69,192.14,52684.0,170.613,171.1024,170.5507,170.9511,52684.0
2021-01-07 10:25:00,192.18,192.35,191.7,191.95,31533.0,170.9867,171.138,170.5596,170.7821,31533.0
2021-01-07 10:30:00,191.98,192.32,191.92,192.06,24604.0,170.8088,171.1113,170.7554,170.8799,24604.0
2021-01-07 10:35:00,192.13,192.15,191.7,191.79,26916.0,170.9422,170.96,170.5596,170.6397,26916.0
2021-01-07 10:40:00,191.83,192.3,191.83,192.1,43538.0,170.6753,171.0935,170.6753,170.9155,43538.0
2021-01-07 10:45:00,192.06,192.11,191.13,191.19,99828.0,170.8799,170.9244,170.0525,170.1059,99828.0
2021-01-07 10:50:00,191.25,191.25,190.67,190.93,34852.0,170.1593,170.1593,169.6432,169.8745,34852.0
2021-01-07 10:55:00,190.92,191.04,190.42,190.73,38190.0,169.8657,169.9724,169.4208,169.6966,38190.0
2021-01-07 11:00:00,190.76,191.5,190.74,191.24,33692.0,169.7233,170.3817,169.7055,170.1504,33692.0
2021-01-07 11:05:00,191.3,191.52,190.88,190.95,26861.0,170.2037,170.3995,169.8301,169.8923,26861.0
2021-01-07 11:10:00,190.92,191.17,190.8,190.99,19427.0,169.8657,170.0881,169.7589,169.9279,19427.0
2021-01-07 11:15:00,190.94,191.24,190.87,191.17,17215.0,169.8834,170.1504,169.8212,170.0881,17215.0
2021-01-07 11:20:00,191.23,191.7,191.05,191.61,36157.0,170.1415,170.5596,169.9813,170.4796,36157.0
2021-01-07 11:25:00,191.61,191.61,191.03,191.15,17926.0,170.4796,170.4796,169.9635,170.0703,17926.0
2021-01-07 11:30:00,191.12,191.37,190.99,191.05,59424.0,170.0436,170.266,169.9279,169.9813,59424.0
2021-01-07 11:35:00,190.96,191.15,190.73,190.89,34467.0,169.9012,170.0703,169.6966,169.839,34467.0
2021-01-07 11:40:00,190.83,190.95,190.45,190.48,26269.0,169.7856,169.8923,169.4475,169.4742,26269.0
2021-01-07 11:45:00,190.48,190.62,190.0,190.06,31308.0,169.4742,169.5987,169.0471,169.1005,31308.0
2021-01-07 11:50:00,190.0,190.54,189.96,190.24,28559.0,169.0471,169.5276,169.0115,169.2606,28559.0
2021-01-07 11:55:00,190.24,190.69,190.24,190.69,26838.0,169.2606,169.661,169.2606,169.661,26838.0
2021-01-07 12:00:00,190.65,190.99,190.61,190.99,14299.0,169.6254,169.9279,169.5898,169.9279,14299.0
2021-01-07 12:05:00,190.98,191.39,190.97,191.3,12721.0,169.919,170.2838,169.9101,170.2037,12721.0
2021-01-07 12:10:00,191.26,191.52,191.25,191.49,13442.0,170.1682,170.3995,170.1593,170.3728,13442.0
2021-01-07 12:15:00,191.5,191.72,191.42,191.6,16843.0,170.3817,170.5774,170.3105,170.4707,16843.0
2021-01-07 12:20:00,191.63,191.86,191.46,191.79,18001.0,170.4974,170.702,170.3461,170.6397,18001.0
2021-01-07 12:25:00,191.82,191.92,191.77,191.84,25854.0,170.6664,170.7554,170.6219,170.6842,25854.0
2021-01-07 12:30:00,191.84,191.9,191.43,191.48,30675.0,170.6842,170.7376,170.3194,170.3639,30675.0
2021-01-07 12:35:00,191.48,191.57,191.4,191.5,14203.0,170.3639,170.444,170.2927,170.3817,14203.0
2021-01-07 12:40:00,191.45,191.45,191.13,191.16,47061.0,170.3372,170.3372,170.0525,170.0792,47061.0
2021-01-07 12:45:00,191.21,191.26,191.11,191.18,38037.0,170.1237,170.1682,170.0347,170.097,38037.0
2021-01-07 12:50:00,191.18,191.49,191.15,191.44,14130.0,170.097,170.3728,170.0703,170.3283,14130.0
2021-01-07 12:55:00,191.4,191.4,191.06,191.18,13373.0,170.2927,170.2927,169.9902,170.097,13373.0
2021-01-07 13:00:00,191.21,191.56,191.21,191.5,10001.0,170.1237,170.4351,170.1237,170.3817,10001.0
2021-01-07 13:05:00,191.5,191.61,191.25,191.32,14499.0,170.3817,170.4796,170.1593,170.2215,14499.0
2021-01-07 13:10:00,191.34,191.47,191.33,191.35,11375.0,170.2393,170.355,170.2304,170.2482,11375.0
2021-01-07 13:15:00,191.38,191.67,191.38,191.53,19037.0,170.2749,170.5329,170.2749,170.4084,19037.0
2021-01-07 13:20:00,191.5,191.67,191.4,191.41,10597.0,170.3817,170.5329,170.2927,170.3016,10597.0
2021-01-07 13:25:00,191.46,191.57,191.39,191.43,34806.0,170.3461,170.444,170.2838,170.3194,34806.0
2021-01-07 13:30:00,191.44,191.6,191.31,191.53,17530.0,170.3283,170.4707,170.2126,170.4084,17530.0
2021-01-07 13:35:00,191.5,191.56,191.25,191.25,19082.0,170.3817,170.4351,170.1593,170.1593,19082.0
2021-01-07 13:40:00,191.21,191.27,191.03,191.24,15660.0,170.1237,170.1771,169.9635,170.1504,15660.0
2021-01-07 13:45:00,191.24,191.27,190.89,190.9,10040.0,170.1504,170.1771,169.839,169.8479,10040.0
2021-01-07 13:50:00,190.96,191.13,190.96,191.05,17580.0,169.9012,170.0525,169.9012,169.9813,17580.0
2021-01-07 13:55:00,191.09,191.09,190.98,191.0,19112.0,170.0169,170.0169,169.919,169.9368,19112.0
2021-01-07 14:00:00,191.01,191.09,191.0,191.08,35985.0,169.9457,170.0169,169.9368,170.008,35985.0
2021-01-07 14:05:00,191.08,191.17,191.03,191.12,70032.0,170.008,170.0881,169.9635,170.0436,70032.0
2021-01-07 14:10:00,191.12,191.15,190.82,190.93,87604.0,170.0436,170.0703,169.7767,169.8745,87604.0
2021-01-07 14:15:00,190.93,191.07,190.83,190.98,49140.0,169.8745,169.9991,169.7856,169.919,49140.0
2021-01-07 14:20:00,190.97,191.1,190.94,191.0,31804.0,169.9101,170.0258,169.8834,169.9368,31804.0
2021-01-07 14:25:00,191.01,191.05,190.96,191.0,29645.0,169.9457,169.9813,169.9012,169.9368,29645.0
2021-01-07 14:30:00,191.05,191.25,191.0,191.16,14065.0,169.9813,170.1593,169.9368,170.0792,14065.0
2021-01-07 14:35:00,191.13,191.3,191.13,191.23,17296.0,170.0525,170.2037,170.0525,170.1415,17296.0
2021-01-07 14:40:00,191.25,191.66,191.21,191.59,14156.0,170.1593,170.524,170.1237,170.4618,14156.0
2021-01-07 14:45:00,191.63,191.78,191.59,191.65,19567.0,170.4974,170.6308,170.4618,170.5151,19567.0
2021-01-07 14:50:00,191.65,191.8,191.56,191.78,9957.0,170.5151,170.6486,170.4351,170.6308,9957.0
2021-01-07 14:55:00,191.77,191.96,191.75,191.93,17563.0,170.6219,170.791,170.6041,170.7643,17563.0
2021-01-07 15:00:00,191.91,192.17,191.89,192.05,30521.0,170.7465,170.9778,170.7287,170.871,30521.0
2021-01-07 15:05:00,192.03,192.11,191.88,191.89,15897.0,170.8532,170.9244,170.7198,170.7287,15897.0
2021-01-07 15:10:00,191.88,191.94,191.64,191.75,22150.0,170.7198,170.7732,170.5062,170.6041,22150.0
2021-01-07 15:15:00,191.73,191.73,191.39,191.52,39264.0,170.5863,170.5863,170.2838,170.3995,39264.0
2021-01-07 15:20:00,191.47,191.96,191.4,191.84,17502.0,170.355,170.791,170.2927,170.6842,17502.0
2021-01-07 15:25:00,191.84,191.87,191.59,191.59,27869.0,170.6842,170.7109,170.4618,170.4618,27869.0
2021-01-07 15:30:00,191.59,191.71,191.36,191.71,30794.0,170.4618,170.5685,170.2571,170.5685,30794.0
2021-01-07 15:35:00,191.73,191.99,191.68,191.84,37729.0,170.5863,170.8177,170.5418,170.6842,37729.0
2021-01-07 15:40:00,191.84,191.86,191.52,191.81,90069.0,170.6842,170.702,170.3995,170.6575,90069.0
2021-01-07 15:45:00,191.78,191.99,191.71,191.74,126251.0,170.6308,170.8177,170.5685,170.5952,126251.0
2021-01-07 15:50:00,191.67,191.71,191.43,191.58,81187.0,170.5329,170.5685,170.3194,170.4529,81187.0
2021-01-07 15:55:00,191.54,191.56,191.05,191.05,237960.0,170.4173,170.4351,169.9813,169.9813,237960.0
2021-01-08 09:30:00,191.58,192.26,191.5,192.06,109113.0,170.4529,171.0579,170.3817,170.8799,109113.0
2021-01-08 09:35:00,191.97,191.97,191.24,191.28,34619.0,170.7999,170.7999,170.1504,170.1859,34619.0
2021-01-08 09:40:00,191.29,191.5,190.81,191.06,38679.0,170.1948,170.3817,169.7678,169.9902,38679.0
2021-01-08 09:45:00,191.0,191.53,191.0,191.15,26299.0,169.9368,170.4084,169.9368,170.0703,26299.0
2021-01-08 09:50:00,191.12,191.4,191.0,191.26,17405.0,170.0436,170.2927,169.9368,170.1682,17405.0
2021-01-08 09:55:00,191.3,192.0,191.25,191.91,16073.0,170.2037,170.8265,170.1593,170.7465,16073.0
2021-01-08 10:00:00,191.87,192.16,191.82,191.95,27098.0,170.7109,170.9689,170.6664,170.7821,27098.0
2021-01-08 10:05:00,191.97,192.14,191.72,191.88,12533.0,170.7999,170.9511,170.5774,170.7198,12533.0
2021-01-08 10:10:00,191.88,192.37,191.8,192.17,15815.0,170.7198,171.1557,170.6486,170.9778,15815.0
2021-01-08 10:15:00,192.11,192.13,191.93,191.93,8940.0,170.9244,170.9422,170.7643,170.7643,8940.0
2021-01-08 10:20:00,191.92,191.92,191.44,191.6,16505.0,170.7554,170.7554,170.3283,170.4707,16505.0
2021-01-08 10:25:00,191.56,191.56,191.09,191.09,35217.0,170.4351,170.4351,170.0169,170.0169,35217.0
2021-01-08 10:30:00,191.09,191.54,191.05,191.51,30062.0,170.0169,170.4173,169.9813,170.3906,30062.0
2021-01-08 10:35:00,191.61,192.3,191.54,192.24,17234.0,170.4796,171.0935,170.4173,171.0401,17234.0
2021-01-08 10:40:00,192.28,192.52,192.27,192.41,23852.0,171.0757,171.2892,171.0668,171.1913,23852.0
2021-01-08 10:45:00,192.39,192.67,192.01,192.13,55673.0,171.1735,171.4227,170.8354,170.9422,55673.0
2021-01-08 10:50:00,192.07,192.07,191.74,191.88,20864.0,170.8888,170.8888,170.5952,170.7198,20864.0
2021-01-08 10:55:00,191.79,191.88,191.35,191.57,15505.0,170.6397,170.7198,170.2482,170.444,15505.0
2021-01-08 11:00:00,191.62,191.66,191.42,191.49,8471.0,170.4885,170.524,170.3105,170.3728,8471.0
2021-01-08 11:05:00,191.46,191.62,191.33,191.38,10504.0,170.3461,170.4885,170.2304,170.2749,10504.0
2021-01-08 11:10:00,191.43,191.61,191.32,191.55,23474.0,170.3194,170.4796,170.2215,170.4262,23474.0
2021-01-08 11:15:00,191.58,191.73,191.37,191.53,22912.0,170.4529,170.5863,170.266,170.4084,22912.0
2021-01-08 11:20:00,191.58,191.63,191.51,191.63,7773.0,170.4529,170.4974,170.3906,170.4974,7773.0
2021-01-08 11:25:00,191.6,191.8,191.56,191.77,9262.0,170.4707,170.6486,170.4351,170.6219,9262.0
2021-01-08 11:30:00,191.75,191.96,191.55,191.96,16856.0,170.6041,170.791,170.4262,170.791,16856.0
2021-01-08 11:35:00,191.91,192.03,191.8,191.93,14313.0,170.7465,170.8532,170.6486,170.7643,14313.0
2021-01-08 11:40:00,191.88,191.98,191.7,191.88,11008.0,170.7198,170.8088,170.5596,170.7198,11008.0
2021-01-08 11:45:00,191.82,192.0,191.82,191.96,10086.0,170.6664,170.8265,170.6664,170.791,10086.0
2021-01-08 11:50:00,191.92,191.95,191.72,191.84,13245.0,170.7554,170.7821,170.5774,170.6842,13245.0
2021-01-08 11:55:00,191.9,192.23,191.87,192.21,13399.0,170.7376,171.0312,170.7109,171.0134,13399.0
2021-01-08 12:00:00,192.23,192.31,191.9,192.05,15683.0,171.0312,171.1024,170.7376,170.871,15683.0
2021-01-08 12:05:00,192.04,192.26,192.04,192.19,14068.0,170.8621,171.0579,170.8621,170.9956,14068.0
2021-01-08 12:10:00,192.19,192.26,192.05,192.18,10951.0,170.9956,171.0579,170.871,170.9867,10951.0
2021-01-08 12:15:00,192.28,192.33,192.08,192.08,14217.0,171.0757,171.1202,170.8977,170.8977,14217.0
2021-01-08 12:20:00,192.12,192.26,192.05,192.23,17836.0,170.9333,171.0579,170.871,171.0312,17836.0
2021-01-08 12:25:00,192.29,192.36,192.22,192.29,14070.0,171.0846,171.1468,171.0223,171.0846,14070.0
2021-01-08 12:30:00,192.3,192.58,192.21,192.52,8618.0,171.0935,171.3426,171.0134,171.2892,8618.0
2021-01-08 12:35:00,192.61,193.02,192.59,192.99,15845.0,171.3693,171.7341,171.3515,171.7074,15845.0
2021-01-08 12:40:00,193.0,193.1,192.75,192.85,23703.0,171.7163,171.8052,171.4938,171.5828,23703.0
2021-01-08 12:45:00,192.76,192.95,192.49,192.67,15185.0,171.5027,171.6718,171.2625,171.4227,15185.0
2021-01-08 12:50:00,192.68,192.8,192.4,192.48,33000.0,171.4316,171.5383,171.1824,171.2536,33000.0
2021-01-08 12:55:00,192.49,192.54,192.2,192.24,36716.0,171.2625,171.307,171.0045,171.0401,36716.0
2021-01-08 13:00:00,192.24,192.28,191.87,191.99,11807.0,171.0401,171.0757,170.7109,170.8177,11807.0
2021-01-08 13:05:00,192.04,192.29,192.04,192.19,13173.0,170.8621,171.0846,170.8621,170.9956,13173.0
2021-01-08 13:10:00,192.19,192.45,192.17,192.24,13580.0,170.9956,171.2269,170.9778,171.0401,13580.0
2021-01-08 13:15:00,192.24,192.24,191.52,191.54,20199.0,171.0401,171.0401,170.3995,170.4173,20199.0
2021-01-08 13:20:00,191.54,191.77,191.28,191.69,18864.0,170.4173,170.6219,170.1859,170.5507,18864.0
2021-01-08 13:25:00,191.81,191.97,191.67,191.8,16147.0,170.6575,170.7999,170.5329,170.6486,16147.0
2021-01-08 13:30:00,191.83,191.9,191.7,191.87,20111.0,170.6753,170.7376,170.5596,170.7109,20111.0
2021-01-08 13:35:00,191.89,192.06,191.5,191.66,29159.0,170.7287,170.8799,170.3817,170.524,29159.0
2021-01-08 13:40:00,191.65,191.81,191.49,191.73,34930.0,170.5151,170.6575,170.3728,170.5863,34930.0
2021-01-08 13:45:00,191.71,191.94,191.69,191.74,21013.0,170.5685,170.7732,170.5507,170.5952,21013.0
2021-01-08 13:50:00,191.79,192.09,191.76,192.09,13185.0,170.6397,170.9066,170.613,170.9066,13185.0
2021-01-08 13:55:00,192.06,192.23,191.78,191.9,16903.0,170.8799,171.0312,170.6308,170.7376,16903.0
2021-01-08 14:00:00,191.96,192.54,191.91,192.54,46601.0,170.791,171.307,170.7465,171.307,46601.0
2021-01-08 14:05:00,192.53,192.85,192.44,192.76,25794.0,171.2981,171.5828,171.218,171.5027,25794.0
2021-01-08 14:10:00,192.76,193.21,192.72,192.73,22643.0,171.5027,171.9031,171.4671,171.476,22643.0
2021-01-08 14:15:00,192.71,192.79,192.62,192.77,10856.0,171.4583,171.5294,171.3782,171.5116,10856.0
2021-01-08 14:20:00,192.8,192.83,192.57,192.64,11894.0,171.5383,171.565,171.3337,171.396,11894.0
2021-01-08 14:25:00,192.65,192.73,192.48,192.67,13255.0,171.4049,171.476,171.2536,171.4227,13255.0
2021-01-08 14:30:00,192.65,192.75,192.52,192.56,12207.0,171.4049,171.4938,171.2892,171.3248,12207.0
2021-01-08 14:35:00,192.56,192.92,192.55,192.72,14019.0,171.3248,171.6451,171.3159,171.4671,14019.0
2021-01-08 14:40:00,192.73,192.74,192.49,192.6,13300.0,171.476,171.4849,171.2625,171.3604,13300.0
2021-01-08 14:45:00,192.62,193.14,192.52,193.11,13791.0,171.3782,171.8408,171.2892,171.8141,13791.0
2021-01-08 14:50:00,193.14,193.32,193.11,193.17,20780.0,171.8408,172.001,171.8141,171.8675,20780.0
2021-01-08 14:55:00,193.14,193.47,193.1,193.2,25767.0,171.8408,172.1344,171.8052,171.8942,25767.0
2021-01-08 15:00:00,193.19,193.5,193.17,193.24,23992.0,171.8853,172.1611,171.8675,171.9298,23992.0
2021-01-08 15:05:00,193.21,193.67,193.21,193.58,20228.0,171.9031,172.3124,171.9031,172.2323,20228.0
2021-01-08 15:10:00,193.57,193.58,193.38,193.41,15272.0,172.2234,172.2323,172.0544,172.0811,15272.0
2021-01-08 15:15:00,193.44,193.66,193.44,193.65,16377.0,172.1077,172.3035,172.1077,172.2946,16377.0
2021-01-08 15:20:00,193.67,193.81,193.6,193.71,25827.0,172.3124,172.4369,172.2501,172.348,25827.0
2021-01-08 15:25:00,193.73,193.76,193.58,193.62,27925.0,172.3658,172.3925,172.2323,172.2679,27925.0
2021-01-08 15:30:00,193.6,193.88,193.56,193.88,29593.0,172.2501,172.4992,172.2145,172.4992,29593.0
2021-01-08 15:35:00,193.87,193.87,193.64,193.69,31088.0,172.4903,172.4903,172.2857,172.3302,31088.0
2021-01-08 15:40:00,193.72,193.81,193.65,193.73,46994.0,172.3569,172.4369,172.2946,172.3658,46994.0
2021-01-08 15:45:00,193.71,193.75,193.42,193.45,53195.0,172.348,172.3836,172.09,172.1166,53195.0
2021-01-08 15:50:00,193.45,193.6,193.38,193.57,77616.0,172.1166,172.2501,172.0544,172.2234,77616.0
2021-01-08 15:55:00,193.58,193.78,193.35,193.53,175928.0,172.2323,172.4103,172.0277,172.1878,175928.0
2021-01-11 09:30:00,193.04,194.99,192.18,193.74,116458.0,171.7519,173.4868,170.9867,172.3747,116458.0
2021-01-11 09:35:00,193.71,194.24,193.21,193.74,35043.0,172.348,172.8195,171.9031,172.3747,35043.0
2021-01-11 09:40:00,193.76,194.35,193.19,194.35,41170.0,172.3925,172.9174,171.8853,172.9174,41170.0
2021-01-11 09:45:00,194.37,194.81,193.97,194.14,58316.0,172.9352,173.3267,172.5793,172.7306,58316.0
2021-01-11 09:50:00,194.13,194.71,193.89,194.68,25245.0,172.7217,173.2377,172.5081,173.211,25245.0
2021-01-11 09:55:00,194.75,195.09,194.51,194.81,23724.0,173.2733,173.5758,173.0598,173.3267,23724.0
2021-01-11 10:00:00,194.82,195.04,194.63,194.72,15207.0,173.3356,173.5313,173.1665,173.2466,15207.0
2021-01-11 10:05:00,194.72,194.77,194.54,194.62,19331.0,173.2466,173.2911,173.0864,173.1576,19331.0
2021-01-11 10:10:00,194.56,194.62,194.35,194.43,16538.0,173.1042,173.1576,172.9174,172.9886,16538.0
2021-01-11 10:15:00,194.45,195.36,194.42,195.03,34469.0,173.0064,173.816,172.9797,173.5224,34469.0
2021-01-11 10:20:00,195.19,195.48,195.18,195.35,16977.0,173.6648,173.9228,173.6559,173.8071,16977.0
2021-01-11 10:25:00,195.34,195.65,195.25,195.56,28096.0,173.7982,174.074,173.7181,173.994,28096.0
2021-01-11 10:30:00,195.6,196.11,195.6,195.99,40537.0,174.0295,174.4833,174.0295,174.3765,40537.0
2021-01-11 10:35:00,195.97,196.11,195.78,195.98,18862.0,174.3587,174.4833,174.1897,174.3676,18862.0
2021-01-11 10:40:00,195.98,196.26,195.9,196.25,21386.0,174.3676,174.6168,174.2965,174.6079,21386.0
2021-01-11 10:45:00,196.25,196.69,196.25,196.43,45616.0,174.6079,174.9993,174.6079,174.768,45616.0
2021-01-11 10:50:00,196.41,196.78,196.28,196.7,30120.0,174.7502,175.0794,174.6346,175.0082,30120.0
2021-01-11 10:55:00,196.71,196.73,196.41,196.61,34549.0,175.0171,175.0349,174.7502,174.9282,34549.0
2021-01-11 11:00:00,196.6,196.93,196.58,196.77,18326.0,174.9193,175.2129,174.9015,175.0705,18326.0
2021-01-11 11:05:00,196.83,197.38,196.83,197.0,34043.0,175.1239,175.6133,175.1239,175.2752,34043.0
2021-01-11 11:10:00,196.99,197.01,196.67,196.82,80408.0,175.2663,175.2841,174.9815,175.115,80408.0
2021-01-11 11:15:00,196.86,197.13,196.79,196.96,21444.0,175.1506,175.3908,175.0883,175.2396,21444.0
2021-01-11 11:20:00,196.99,197.22,196.94,196.94,63828.0,175.2663,175.4709,175.2218,175.2218,63828.0
2021-01-11 11:25:00,196.94,196.98,196.68,196.81,67975.0,175.2218,175.2574,174.9904,175.1061,67975.0
2021-01-11 11:30:00,196.74,196.76,196.45,196.54,81721.0,175.0438,175.0616,174.7858,174.8659,81721.0
2021-01-11 11:35:00,196.56,196.58,196.39,196.54,40241.0,174.8837,174.9015,174.7324,174.8659,40241.0
2021-01-11 11:40:00,196.51,196.55,196.4,196.42,29336.0,174.8392,174.8748,174.7413,174.7591,29336.0
2021-01-11 11:45:00,196.42,196.6,196.36,196.52,47430.0,174.7591,174.9193,174.7057,174.8481,47430.0
2021-01-11 11:50:00,196.49,196.81,196.47,196.73,16636.0,174.8214,175.1061,174.8036,175.0349,16636.0
2021-01-11 11:55:00,196.71,197.06,196.66,197.02,14497.0,175.0171,175.3285,174.9727,175.293,14497.0
2021-01-11 12:00:00,197.04,197.2,196.91,197.06,16763.0,175.3107,175.4531,175.1951,175.3285,16763.0
2021-01-11 12:05:00,197.04,197.04,196.74,196.78,14830.0,175.3107,175.3107,175.0438,175.0794,14830.0
2021-01-11 12:10:00,196.8,196.94,196.79,196.87,11086.0,175.0972,175.2218,175.0883,175.1595,11086.0
2021-01-11 12:15:00,196.97,197.14,196.9,197.06,13111.0,175.2485,175.3997,175.1862,175.3285,13111.0
2021-01-11 12:20:00,197.1,197.13,196.95,197.08,11785.0,175.3641,175.3908,175.2307,175.3463,11785.0
2021-01-11 12:25:00,197.08,197.43,197.06,197.39,31613.0,175.3463,175.6577,175.3285,175.6221,31613.0
2021-01-11 12:30:00,197.39,197.67,197.36,197.62,38031.0,175.6221,175.8713,175.5955,175.8268,38031.0
2021-01-11 12:35:00,197.62,198.03,197.62,198.0,56783.0,175.8268,176.1916,175.8268,176.1649,56783.0
2021-01-11 12:40:00,198.02,198.1,197.8,197.85,161424.0,176.1827,176.2539,175.9869,176.0314,161424.0
2021-01-11 12:45:00,197.86,198.14,197.84,198.09,55876.0,176.0403,176.2894,176.0225,176.245,55876.0
2021-01-11 12:50:00,198.08,198.39,198.03,198.06,64977.0,176.2361,176.5119,176.1916,176.2183,64977.0
2021-01-11 12:55:00,198.06,198.33,198.06,198.26,34210.0,176.2183,176.4585,176.2183,176.3962,34210.0
2021-01-11 13:00:00,198.23,198.32,198.0,198.07,30625.0,176.3695,176.4496,176.1649,176.2272,30625.0
2021-01-11 13:05:00,198.07,198.08,197.8,197.91,128799.0,176.2272,176.2361,175.9869,176.0848,128799.0
2021-01-11 13:10:00,197.94,198.26,197.82,198.14,24339.0,176.1115,176.3962,176.0047,176.2894,24339.0
2021-01-11 13:15:00,198.14,198.21,198.08,198.14,28305.0,176.2894,176.3517,176.2361,176.2894,28305.0
2021-01-11 13:20:00,198.14,198.15,197.96,198.03,31149.0,176.2894,176.2983,176.1293,176.1916,31149.0
2021-01-11 13:25:00,197.99,198.01,197.65,197.88,142446.0,176.156,176.1738,175.8535,176.0581,142446.0
2021-01-11 13:30:00,197.88,198.15,197.79,198.05,42801.0,176.0581,176.2983,175.978,176.2094,42801.0
2021-01-11 13:35:00,198.09,198.13,197.91,197.93,59959.0,176.245,176.2805,176.0848,176.1026,59959.0
2021-01-11 13:40:00,197.91,198.08,197.85,198.07,31698.0,176.0848,176.2361,176.0314,176.2272,31698.0
2021-01-11 13:45:00,198.04,198.21,197.98,198.14,50029.0,176.2005,176.3517,176.1471,176.2894,50029.0
2021-01-11 13:50:00,198.18,198.5,197.94,197.94,95191.0,176.325,176.6097,176.1115,176.1115,95191.0
2021-01-11 13:55:00,197.95,198.04,197.68,197.78,76226.0,176.1204,176.2005,175.8802,175.9691,76226.0
2021-01-11 14:00:00,197.78,198.0,197.73,197.97,35199.0,175.9691,176.1649,175.9247,176.1382,35199.0
2021-01-11 14:05:00,197.97,197.99,197.9,197.95,36146.0,176.1382,176.156,176.0759,176.1204,36146.0
2021-01-11 14:10:00,197.99,198.05,197.7,197.8,236388.0,176.156,176.2094,175.898,175.9869,236388.0
2021-01-11 14:15:00,197.8,198.5,197.38,197.4,276155.0,175.9869,176.6097,175.6133,175.631,276155.0
2021-01-11 14:20:00,197.48,199.5,197.18,197.49,1251464.0,175.7022,177.4995,175.4353,175.7111,1251464.0
2021-01-11 14:25:00,197.49,197.52,197.0,197.0,72754.0,175.7111,175.7378,175.2752,175.2752,72754.0
2021-01-11 14:30:00,197.0,197.04,196.41,196.49,58917.0,175.2752,175.3107,174.7502,174.8214,58917.0
2021-01-11 14:35:00,196.45,196.49,195.95,195.98,73080.0,174.7858,174.8214,174.3409,174.3676,73080.0
2021-01-11 14:40:00,195.99,196.61,195.87,196.54,198614.0,174.3765,174.9282,174.2698,174.8659,198614.0
2021-01-11 14:45:00,196.59,196.69,196.52,196.55,32350.0,174.9104,174.9993,174.8481,174.8748,32350.0
2021-01-11 14:50:00,196.55,196.66,196.27,196.5,30409.0,174.8748,174.9727,174.6257,174.8303,30409.0
2021-01-11 14:55:00,196.55,196.9,196.54,196.87,27944.0,174.8748,175.1862,174.8659,175.1595,27944.0
2021-01-11 15:00:00,196.84,197.02,196.63,196.67,27046.0,175.1328,175.293,174.946,174.9815,27046.0
2021-01-11 15:05:00,196.7,196.78,196.13,196.15,95215.0,175.0082,175.0794,174.5011,174.5189,95215.0
2021-01-11 15:10:00,196.1,196.17,195.62,195.81,21798.0,174.4744,174.5367,174.0473,174.2164,21798.0
2021-01-11 15:15:00,195.85,196.05,195.45,195.76,127912.0,174.252,174.4299,173.8961,174.1719,127912.0
2021-01-11 15:20:00,195.71,195.72,195.15,195.25,62580.0,174.1274,174.1363,173.6292,173.7181,62580.0
2021-01-11 15:25:00,195.28,195.36,194.66,194.73,61144.0,173.7448,173.816,173.1932,173.2555,61144.0
2021-01-11 15:30:00,194.75,195.19,194.67,195.14,28317.0,173.2733,173.6648,173.2021,173.6203,28317.0
2021-01-11 15:35:00,195.15,195.17,194.86,195.0,28834.0,173.6292,173.647,173.3712,173.4957,28834.0
2021-01-11 15:40:00,195.0,195.38,195.0,195.18,40447.0,173.4957,173.8338,173.4957,173.6559,40447.0
2021-01-11 15:45:00,195.18,195.86,195.17,195.7,98852.0,173.6559,174.2609,173.647,174.1185,98852.0
2021-01-11 15:50:00,195.7,196.12,195.65,196.11,79670.0,174.1185,174.4922,174.074,174.4833,79670.0
2021-01-11 15:55:00,196.08,196.2,195.2,195.25,226575.0,174.4566,174.5634,173.6737,173.7181,226575.0
2021-01-12 09:30:00,196.51,196.51,195.65,196.15,110072.0,174.8392,174.8392,174.074,174.5189,110072.0
2021-01-12 09:35:00,196.12,196.57,195.65,196.0,72507.0,174.4922,174.8926,174.074,174.3854,72507.0
2021-01-12 09:40:00,196.03,196.28,195.65,195.8,73348.0,174.4121,174.6346,174.074,174.2075,73348.0
2021-01-12 09:45:00,195.8,196.68,195.79,196.68,49815.0,174.2075,174.9904,174.1986,174.9904,49815.0
2021-01-12 09:50:00,196.68,196.71,195.84,196.36,16305.0,174.9904,175.0171,174.2431,174.7057,16305.0
2021-01-12 09:55:00,196.32,196.65,196.3,196.47,20553.0,174.6701,174.9638,174.6524,174.8036,20553.0
2021-01-12 10:00:00,196.47,196.78,196.37,196.64,24197.0,174.8036,175.0794,174.7146,174.9549,24197.0
2021-01-12 10:05:00,196.58,197.73,196.5,197.73,17474.0,174.9015,175.9247,174.8303,175.9247,17474.0
2021-01-12 10:10:00,197.74,197.83,197.5,197.66,24201.0,175.9336,176.0136,175.72,175.8624,24201.0
2021-01-12 10:15:00,197.65,198.06,197.56,197.83,48640.0,175.8535,176.2183,175.7734,176.0136,48640.0
2021-01-12 10:20:00,197.85,198.0,197.61,197.68,20644.0,176.0314,176.1649,175.8179,175.8802,20644.0
2021-01-12 10:25:00,197.66,198.46,197.45,198.34,46172.0,175.8624,176.5742,175.6755,176.4674,46172.0
2021-01-12 10:30:00,198.37,198.4,198.11,198.3,12437.0,176.4941,176.5208,176.2627,176.4318,12437.0
2021-01-12 10:35:00,198.31,198.35,197.79,197.83,20099.0,176.4407,176.4763,175.978,176.0136,20099.0
2021-01-12 10:40:00,197.81,198.23,197.58,198.09,16435.0,175.9958,176.3695,175.7912,176.245,16435.0
2021-01-12 10:45:00,198.15,198.2,198.01,198.11,14828.0,176.2983,176.3428,176.1738,176.2627,14828.0
2021-01-12 10:50:00,198.09,198.17,197.87,198.17,25904.0,176.245,176.3161,176.0492,176.3161,25904.0
2021-01-12 10:55:00,198.13,198.31,198.01,198.06,11850.0,176.2805,176.4407,176.1738,176.2183,11850.0
2021-01-12 11:00:00,198.07,198.15,197.97,198.05,14378.0,176.2272,176.2983,176.1382,176.2094,14378.0
2021-01-12 11:05:00,198.05,198.48,197.95,198.48,16715.0,176.2094,176.5919,176.1204,176.5919,16715.0
2021-01-12 11:10:00,198.48,198.53,198.22,198.42,14327.0,176.5919,176.6364,176.3606,176.5386,14327.0
2021-01-12 11:15:00,198.39,198.46,198.28,198.39,14262.0,176.5119,176.5742,176.414,176.5119,14262.0
2021-01-12 11:20:00,198.38,198.5,198.28,198.33,28658.0,176.503,176.6097,176.414,176.4585,28658.0
2021-01-12 11:25:00,198.31,198.47,198.12,198.32,22094.0,176.4407,176.583,176.2716,176.4496,22094.0
2021-01-12 11:30:00,198.3,198.53,198.26,198.48,85440.0,176.4318,176.6364,176.3962,176.5919,85440.0
2021-01-12 11:35:00,198.49,198.78,198.43,198.48,45373.0,176.6008,176.8589,176.5475,176.5919,45373.0
2021-01-12 11:40:00,198.47,198.5,197.99,198.06,35033.0,176.583,176.6097,176.156,176.2183,35033.0
2021-01-12 11:45:00,198.03,198.05,197.68,197.71,81008.0,176.1916,176.2094,175.8802,175.9069,81008.0
2021-01-12 11:50:00,197.75,197.9,197.41,197.89,22507.0,175.9424,176.0759,175.6399,176.067,22507.0
2021-01-12 11:55:00,197.91,197.92,197.47,197.65,61546.0,176.0848,176.0937,175.6933,175.8535,61546.0
2021-01-12 12:00:00,197.64,197.64,197.22,197.56,36936.0,175.8446,175.8446,175.4709,175.7734,36936.0
2021-01-12 12:05:00,197.53,197.53,197.03,197.32,28473.0,175.7467,175.7467,175.3018,175.5599,28473.0
2021-01-12 12:10:00,197.32,197.41,197.17,197.25,71225.0,175.5599,175.6399,175.4264,175.4976,71225.0
2021-01-12 12:15:00,197.23,197.3,196.83,197.26,30044.0,175.4798,175.5421,175.1239,175.5065,30044.0
2021-01-12 12:20:00,197.23,197.25,197.08,197.09,18784.0,175.4798,175.4976,175.3463,175.3552,18784.0
2021-01-12 12:25:00,197.12,197.54,197.11,197.5,36754.0,175.3819,175.7556,175.373,175.72,36754.0
2021-01-12 12:30:00,197.46,197.46,197.23,197.27,29125.0,175.6844,175.6844,175.4798,175.5154,29125.0
2021-01-12 12:35:00,197.27,197.34,197.12,197.28,34987.0,175.5154,175.5777,175.3819,175.5243,34987.0
2021-01-12 12:40:00,197.27,197.3,196.87,197.08,61093.0,175.5154,175.5421,175.1595,175.3463,61093.0
2021-01-12 12:45:00,197.1,197.2,196.86,196.98,13103.0,175.3641,175.4531,175.1506,175.2574,13103.0
2021-01-12 12:50:00,197.01,197.12,196.94,197.05,14890.0,175.2841,175.3819,175.2218,175.3196,14890.0
2021-01-12 12:55:00,197.09,197.18,197.05,197.13,14319.0,175.3552,175.4353,175.3196,175.3908,14319.0
2021-01-12 13:00:00,197.16,197.23,196.82,197.23,17671.0,175.4175,175.4798,175.115,175.4798,17671.0
2021-01-12 13:05:00,197.23,197.27,197.02,197.09,8310.0,175.4798,175.5154,175.293,175.3552,8310.0
2021-01-12 13:10:00,197.09,197.14,196.92,197.07,13048.0,175.3552,175.3997,175.204,175.3374,13048.0
2021-01-12 13:15:00,197.08,197.11,196.69,196.69,18062.0,175.3463,175.373,174.9993,174.9993,18062.0
2021-01-12 13:20:00,196.83,197.03,196.75,197.03,14023.0,175.1239,175.3018,175.0527,175.3018,14023.0
2021-01-12 13:25:00,196.96,197.09,196.74,197.0,26293.0,175.2396,175.3552,175.0438,175.2752,26293.0
2021-01-12 13:30:00,197.05,197.21,196.71,196.96,63743.0,175.3196,175.462,175.0171,175.2396,63743.0
2021-01-12 13:35:00,196.95,197.12,196.94,197.09,50140.0,175.2307,175.3819,175.2218,175.3552,50140.0
2021-01-12 13:40:00,197.06,197.14,196.94,196.96,21481.0,175.3285,175.3997,175.2218,175.2396,21481.0
2021-01-12 13:45:00,196.99,197.21,196.93,197.18,17229.0,175.2663,175.462,175.2129,175.4353,17229.0
2021-01-12 13:50:00,197.16,197.32,197.0,197.0,12746.0,175.4175,175.5599,175.2752,175.2752,12746.0
2021-01-12 13:55:00,197.07,197.18,196.99,197.0,14758.0,175.3374,175.4353,175.2663,175.2752,14758.0
2021-01-12 14:00:00,197.0,197.18,196.98,197.09,23863.0,175.2752,175.4353,175.2574,175.3552,23863.0
2021-01-12 14:05:00,197.09,197.38,196.92,197.2,42395.0,175.3552,175.6133,175.204,175.4531,42395.0
2021-01-12 14:10:00,197.2,197.22,197.06,197.11,23454.0,175.4531,175.4709,175.3285,175.373,23454.0
2021-01-12 14:15:00,197.08,197.19,196.93,196.98,21722.0,175.3463,175.4442,175.2129,175.2574,21722.0
2021-01-12 14:20:00,196.98,197.23,196.98,197.19,17670.0,175.2574,175.4798,175.2574,175.4442,17670.0
2021-01-12 14:25:00,197.21,197.3,197.14,197.23,23030.0,175.462,175.5421,175.3997,175.4798,23030.0
2021-01-12 14:30:00,197.23,197.48,197.23,197.34,26247.0,175.4798,175.7022,175.4798,175.5777,26247.0
2021-01-12 14:35:00,197.34,197.64,197.33,197.6,17150.0,175.5777,175.8446,175.5688,175.809,17150.0
2021-01-12 14:40:00,197.6,197.6,197.39,197.57,19904.0,175.809,175.809,175.6221,175.7823,19904.0
2021-01-12 14:45:00,197.59,197.6,197.36,197.47,25845.0,175.8001,175.809,175.5955,175.6933,25845.0
2021-01-12 14:50:00,197.46,197.86,197.38,197.75,31927.0,175.6844,176.0403,175.6133,175.9424,31927.0
2021-01-12 14:55:00,197.73,197.76,197.5,197.63,39011.0,175.9247,175.9513,175.72,175.8357,39011.0
2021-01-12 15:00:00,197.67,197.92,197.64,197.82,21397.0,175.8713,176.0937,175.8446,176.0047,21397.0
2021-01-12 15:05:00,197.81,197.9,197.61,197.79,14961.0,175.9958,176.0759,175.8179,175.978,14961.0
2021-01-12 15:10:00,197.86,198.22,197.82,198.2,25254.0,176.0403,176.3606,176.0047,176.3428,25254.0
2021-01-12 15:15:00,198.23,198.58,198.12,198.5,73806.0,176.3695,176.6809,176.2716,176.6097,73806.0
2021-01-12 15:20:00,198.52,198.89,198.49,198.71,27307.0,176.6275,176.9567,176.6008,176.7966,27307.0
2021-01-12 15:25:00,198.74,198.89,198.68,198.82,37011.0,176.8233,176.9567,176.7699,176.8945,37011.0
2021-01-12 15:30:00,198.81,199.13,198.81,199.12,40813.0,176.8856,177.1703,176.8856,177.1614,40813.0
2021-01-12 15:35:00,199.09,199.21,198.51,198.74,70741.0,177.1347,177.2414,176.6186,176.8233,70741.0
2021-01-12 15:40:00,198.75,198.97,198.55,198.93,46282.0,176.8322,177.0279,176.6542,176.9923,46282.0
2021-01-12 15:45:00,198.93,199.05,198.88,199.01,58111.0,176.9923,177.0991,176.9478,177.0635,58111.0
2021-01-12 15:50:00,199.01,199.24,198.8,199.05,98140.0,177.0635,177.2681,176.8767,177.0991,98140.0
2021-01-12 15:55:00,199.04,199.29,199.0,199.0,150743.0,177.0902,177.3126,177.0546,177.0546,150743.0
2021-01-13 09:30:00,198.52,199.96,196.83,197.41,211506.0,176.6275,177.9087,175.1239,175.6399,211506.0
2021-01-13 09:35:00,197.41,197.86,195.77,196.09,91536.0,175.6399,176.0403,174.1808,174.4655,91536.0
2021-01-13 09:40:00,196.21,197.67,196.14,196.64,60164.0,174.5723,175.8713,174.51,174.9549,60164.0
2021-01-13 09:45:00,196.63,196.63,195.51,195.93,116960.0,174.946,174.946,173.9495,174.3232,116960.0
2021-01-13 09:50:00,195.97,196.99,195.97,196.56,66190.0,174.3587,175.2663,174.3587,174.8837,66190.0
2021-01-13 09:55:00,196.55,197.19,196.5,196.98,47923.0,174.8748,175.4442,174.8303,175.2574,47923.0
2021-01-13 10:00:00,196.87,197.06,195.36,195.42,61791.0,175.1595,175.3285,173.816,173.8694,61791.0
2021-01-13 10:05:00,195.42,196.5,195.28,196.39,31368.0,173.8694,174.8303,173.7448,174.7324,31368.0
2021-01-13 10:10:00,196.32,196.7,195.79,196.01,37072.0,174.6701,175.0082,174.1986,174.3943,37072.0
2021-01-13 10:15:00,195.98,196.35,195.8,196.26,50771.0,174.3676,174.6968,174.2075,174.6168,50771.0
2021-01-13 10:20:00,196.32,196.47,196.02,196.4,31576.0,174.6701,174.8036,174.4032,174.7413,31576.0
2021-01-13 10:25:00,196.44,197.05,196.41,197.0,48226.0,174.7769,175.3196,174.7502,175.2752,48226.0
2021-01-13 10:30:00,196.95,197.25,196.78,196.84,31195.0,175.2307,175.4976,175.0794,175.1328,31195.0
2021-01-13 10:35:00,196.81,196.96,196.61,196.84,19461.0,175.1061,175.2396,174.9282,175.1328,19461.0
2021-01-13 10:40:00,196.84,197.44,196.74,197.4,21432.0,175.1328,175.6666,175.0438,175.631,21432.0
2021-01-13 10:45:00,197.45,197.71,197.25,197.56,35397.0,175.6755,175.9069,175.4976,175.7734,35397.0
2021-01-13 10:50:00,197.57,197.73,197.49,197.66,16178.0,175.7823,175.9247,175.7111,175.8624,16178.0
2021-01-13 10:55:00,197.64,198.06,197.63,197.64,34846.0,175.8446,176.2183,175.8357,175.8446,34846.0
2021-01-13 11:00:00,197.63,198.07,197.63,197.95,18997.0,175.8357,176.2272,175.8357,176.1204,18997.0
2021-01-13 11:05:00,198.03,198.1,197.83,198.09,25203.0,176.1916,176.2539,176.0136,176.245,25203.0
2021-01-13 11:10:00,198.07,198.15,197.95,198.15,17164.0,176.2272,176.2983,176.1204,176.2983,17164.0
2021-01-13 11:15:00,198.08,198.3,198.06,198.12,24982.0,176.2361,176.4318,176.2183,176.2716,24982.0
2021-01-13 11:20:00,198.1,198.39,198.1,198.26,14430.0,176.2539,176.5119,176.2539,176.3962,14430.0
2021-01-13 11:25:00,198.31,198.46,198.26,198.27,12288.0,176.4407,176.5742,176.3962,176.4051,12288.0
2021-01-13 11:30:00,198.26,198.35,197.92,198.13,20345.0,176.3962,176.4763,176.0937,176.2805,20345.0
2021-01-13 11:35:00,198.18,198.38,198.17,198.23,14975.0,176.325,176.503,176.3161,176.3695,14975.0
2021-01-13 11:40:00,198.19,198.27,197.77,197.91,13899.0,176.3339,176.4051,175.9602,176.0848,13899.0
2021-01-13 11:45:00,197.91,198.22,197.34,197.63,38196.0,176.0848,176.3606,175.5777,175.8357,38196.0
2021-01-13 11:50:00,197.68,197.89,197.27,197.83,25938.0,175.8802,176.067,175.5154,176.0136,25938.0
2021-01-13 11:55:00,197.88,198.09,197.84,198.09,9065.0,176.0581,176.245,176.0225,176.245,9065.0
2021-01-13 12:00:00,198.06,198.13,197.77,197.83,16754.0,176.2183,176.2805,175.9602,176.0136,16754.0
2021-01-13 12:05:00,197.83,198.28,197.81,198.27,9082.0,176.0136,176.414,175.9958,176.4051,9082.0
2021-01-13 12:10:00,198.16,198.32,198.12,198.21,11781.0,176.3072,176.4496,176.2716,176.3517,11781.0
2021-01-13 12:15:00,198.26,198.33,198.11,198.23,6075.0,176.3962,176.4585,176.2627,176.3695,6075.0
2021-01-13 12:20:00,198.24,198.24,197.9,197.97,9491.0,176.3784,176.3784,176.0759,176.1382,9491.0
2021-01-13 12:25:00,198.03,198.14,197.97,198.06,10722.0,176.1916,176.2894,176.1382,176.2183,10722.0
2021-01-13 12:30:00,198.03,198.28,197.93,198.22,21735.0,176.1916,176.414,176.1026,176.3606,21735.0
2021-01-13 12:35:00,198.28,198.28,197.97,198.13,8334.0,176.414,176.414,176.1382,176.2805,8334.0
2021-01-13 12:40:00,198.16,198.5,198.16,198.43,12088.0,176.3072,176.6097,176.3072,176.5475,12088.0
2021-01-13 12:45:00,198.46,198.46,198.18,198.19,23564.0,176.5742,176.5742,176.325,176.3339,23564.0
2021-01-13 12:50:00,198.2,198.21,197.93,197.97,23062.0,176.3428,176.3517,176.1026,176.1382,23062.0
2021-01-13 12:55:00,197.99,198.23,197.95,198.23,22531.0,176.156,176.3695,176.1204,176.3695,22531.0
2021-01-13 13:00:00,198.24,198.25,198.11,198.21,15061.0,176.3784,176.3873,176.2627,176.3517,15061.0
2021-01-13 13:05:00,198.24,198.28,198.14,198.14,8913.0,176.3784,176.414,176.2894,176.2894,8913.0
2021-01-13 13:10:00,198.1,198.29,198.02,198.29,8058.0,176.2539,176.4229,176.1827,176.4229,8058.0
2021-01-13 13:15:00,198.21,198.21,197.9,198.04,16453.0,176.3517,176.3517,176.0759,176.2005,16453.0
2021-01-13 13:20:00,198.02,198.17,197.97,198.17,6630.0,176.1827,176.3161,176.1382,176.3161,6630.0
2021-01-13 13:25:00,198.21,198.3,198.0,198.0,11234.0,176.3517,176.4318,176.1649,176.1649,11234.0
2021-01-13 13:30:00,197.99,197.99,197.8,197.86,11167.0,176.156,176.156,175.9869,176.0403,11167.0
2021-01-13 13:35:00,197.85,197.99,197.85,197.87,6668.0,176.0314,176.156,176.0314,176.0492,6668.0
2021-01-13 13:40:00,197.91,197.93,197.73,197.8,9197.0,176.0848,176.1026,175.9247,175.9869,9197.0
2021-01-13 13:45:00,197.82,197.83,197.63,197.69,7536.0,176.0047,176.0136,175.8357,175.8891,7536.0
2021-01-13 13:50:00,197.68,197.79,197.32,197.45,14055.0,175.8802,175.978,175.5599,175.6755,14055.0
2021-01-13 13:55:00,197.46,197.6,197.45,197.5,9433.0,175.6844,175.809,175.6755,175.72,9433.0
2021-01-13 14:00:00,197.47,197.71,197.36,197.41,15413.0,175.6933,175.9069,175.5955,175.6399,15413.0
2021-01-13 14:05:00,197.43,197.43,197.23,197.36,23146.0,175.6577,175.6577,175.4798,175.5955,23146.0
2021-01-13 14:10:00,197.46,197.47,197.33,197.4,9566.0,175.6844,175.6933,175.5688,175.631,9566.0
2021-01-13 14:15:00,197.38,197.4,197.22,197.3,10625.0,175.6133,175.631,175.4709,175.5421,10625.0
2021-01-13 14:20:00,197.31,197.45,197.19,197.24,19555.0,175.551,175.6755,175.4442,175.4887,19555.0
2021-01-13 14:25:00,197.24,197.32,197.19,197.27,10148.0,175.4887,175.5599,175.4442,175.5154,10148.0
2021-01-13 14:30:00,197.25,197.33,197.08,197.2,36469.0,175.4976,175.5688,175.3463,175.4531,36469.0
2021-01-13 14:35:00,197.19,197.21,196.82,196.83,45924.0,175.4442,175.462,175.115,175.1239,45924.0
2021-01-13 14:40:00,196.82,196.99,196.62,196.86,40844.0,175.115,175.2663,174.9371,175.1506,40844.0
2021-01-13 14:45:00,196.87,196.97,196.58,196.63,22662.0,175.1595,175.2485,174.9015,174.946,22662.0
2021-01-13 14:50:00,196.63,196.77,196.2,196.32,38462.0,174.946,175.0705,174.5634,174.6701,38462.0
2021-01-13 14:55:00,196.36,196.67,196.33,196.56,19644.0,174.7057,174.9815,174.679,174.8837,19644.0
2021-01-13 15:00:00,196.56,196.96,196.55,196.79,39010.0,174.8837,175.2396,174.8748,175.0883,39010.0
2021-01-13 15:05:00,196.83,196.97,196.8,196.91,52122.0,175.1239,175.2485,175.0972,175.1951,52122.0
2021-01-13 15:10:00,197.0,197.14,196.95,197.06,18996.0,175.2752,175.3997,175.2307,175.3285,18996.0
2021-01-13 15:15:00,197.08,197.19,196.86,197.19,33768.0,175.3463,175.4442,175.1506,175.4442,33768.0
2021-01-13 15:20:00,197.2,197.2,196.88,197.04,12372.0,175.4531,175.4531,175.1684,175.3107,12372.0
2021-01-13 15:25:00,197.05,197.16,196.98,196.98,12078.0,175.3196,175.4175,175.2574,175.2574,12078.0
2021-01-13 15:30:00,197.0,197.39,196.93,197.31,20094.0,175.2752,175.6221,175.2129,175.551,20094.0
2021-01-13 15:35:00,197.29,197.43,197.19,197.43,24460.0,175.5332,175.6577,175.4442,175.6577,24460.0
2021-01-13 15:40:00,197.43,197.63,197.43,197.55,31135.0,175.6577,175.8357,175.6577,175.7645,31135.0
2021-01-13 15:45:00,197.57,197.78,197.52,197.57,48036.0,175.7823,175.9691,175.7378,175.7823,48036.0
2021-01-13 15:50:00,197.59,197.63,196.93,196.93,84681.0,175.8001,175.8357,175.2129,175.2129,84681.0
2021-01-13 15:55:00,196.93,197.32,196.63,196.91,272538.0,175.2129,175.5599,174.946,175.1951,272538.0
2021-01-14 09:30:00,196.99,198.32,196.9,198.05,78929.0,175.2663,176.4496,175.1862,176.2094,78929.0
2021-01-14 09:35:00,197.97,198.44,197.67,198.15,31107.0,176.1382,176.5564,175.8713,176.2983,31107.0
2021-01-14 09:40:00,198.15,198.85,197.5,198.55,49729.0,176.2983,176.9211,175.72,176.6542,49729.0
2021-01-14 09:45:00,198.69,199.01,198.62,198.77,28851.0,176.7788,177.0635,176.7165,176.85,28851.0
2021-01-14 09:50:00,198.77,199.23,198.77,199.03,36482.0,176.85,177.2592,176.85,177.0813,36482.0
2021-01-14 09:55:00,199.03,199.24,198.73,198.91,26144.0,177.0813,177.2681,176.8144,176.9745,26144.0
2021-01-14 10:00:00,198.89,199.15,198.62,198.91,36728.0,176.9567,177.1881,176.7165,176.9745,36728.0
2021-01-14 10:05:00,198.95,199.18,198.88,199.03,28240.0,177.0101,177.2148,176.9478,177.0813,28240.0
2021-01-14 10:10:00,199.07,199.38,198.9,199.36,28654.0,177.1169,177.3927,176.9656,177.3749,28654.0
2021-01-14 10:15:00,199.4,199.4,199.02,199.09,29435.0,177.4105,177.4105,177.0724,177.1347,29435.0
2021-01-14 10:20:00,199.11,199.11,198.75,198.96,41722.0,177.1525,177.1525,176.8322,177.019,41722.0
2021-01-14 10:25:00,199.01,199.03,198.7,198.91,17283.0,177.0635,177.0813,176.7877,176.9745,17283.0
2021-01-14 10:30:00,198.89,198.89,198.41,198.65,25532.0,176.9567,176.9567,176.5297,176.7432,25532.0
2021-01-14 10:35:00,198.66,198.75,198.36,198.36,22479.0,176.7521,176.8322,176.4852,176.4852,22479.0
2021-01-14 10:40:00,198.31,198.51,197.93,198.27,62410.0,176.4407,176.6186,176.1026,176.4051,62410.0
2021-01-14 10:45:00,198.38,198.53,198.23,198.48,15155.0,176.503,176.6364,176.3695,176.5919,15155.0
2021-01-14 10:50:00,198.5,198.77,198.43,198.71,13293.0,176.6097,176.85,176.5475,176.7966,13293.0
2021-01-14 10:55:00,198.7,198.88,198.46,198.78,20410.0,176.7877,176.9478,176.5742,176.8589,20410.0
2021-01-14 11:00:00,198.84,199.02,198.64,198.64,28114.0,176.9122,177.0724,176.7343,176.7343,28114.0
2021-01-14 11:05:00,198.65,198.65,198.17,198.17,21236.0,176.7432,176.7432,176.3161,176.3161,21236.0
2021-01-14 11:10:00,198.15,198.4,197.73,198.34,23946.0,176.2983,176.5208,175.9247,176.4674,23946.0
2021-01-14 11:15:00,198.37,198.4,198.15,198.22,18884.0,176.4941,176.5208,176.2983,176.3606,18884.0
2021-01-14 11:20:00,198.23,198.39,198.19,198.26,20571.0,176.3695,176.5119,176.3339,176.3962,20571.0
2021-01-14 11:25:00,198.25,198.47,198.22,198.31,8309.0,176.3873,176.583,176.3606,176.4407,8309.0
2021-01-14 11:30:00,198.35,198.5,198.06,198.42,13676.0,176.4763,176.6097,176.2183,176.5386,13676.0
2021-01-14 11:35:00,198.42,198.66,198.39,198.43,12207.0,176.5386,176.7521,176.5119,176.5475,12207.0
2021-01-14 11:40:00,198.47,198.95,198.47,198.88,13587.0,176.583,177.0101,176.583,176.9478,13587.0
2021-01-14 11:45:00,198.88,199.07,198.85,198.91,17010.0,176.9478,177.1169,176.9211,176.9745,17010.0
2021-01-14 11:50:00,198.93,198.95,198.71,198.74,18367.0,176.9923,177.0101,176.7966,176.8233,18367.0
2021-01-14 11:55:00,198.77,198.81,198.49,198.59,11905.0,176.85,176.8856,176.6008,176.6898,11905.0
2021-01-14 12:00:00,198.61,198.66,198.06,198.06,16840.0,176.7076,176.7521,176.2183,176.2183,16840.0
2021-01-14 12:05:00,198.07,198.11,197.86,197.96,23369.0,176.2272,176.2627,176.0403,176.1293,23369.0
2021-01-14 12:10:00,197.99,198.01,197.69,197.9,16201.0,176.156,176.1738,175.8891,176.0759,16201.0
2021-01-14 12:15:00,197.84,197.87,197.58,197.62,16623.0,176.0225,176.0492,175.7912,175.8268,16623.0
2021-01-14 12:20:00,197.59,197.65,197.24,197.27,19253.0,175.8001,175.8535,175.4887,175.5154,19253.0
2021-01-14 12:25:00,197.23,197.69,197.22,197.69,30166.0,175.4798,175.8891,175.4709,175.8891,30166.0
2021-01-14 12:30:00,197.67,197.99,197.64,197.99,25884.0,175.8713,176.156,175.8446,176.156,25884.0
2021-01-14 12:35:00,197.99,198.23,197.71,197.77,23401.0,176.156,176.3695,175.9069,175.9602,23401.0
2021-01-14 12:40:00,197.73,197.73,197.48,197.57,5765.0,175.9247,175.9247,175.7022,175.7823,5765.0
2021-01-14 12:45:00,197.53,197.74,197.38,197.74,21091.0,175.7467,175.9336,175.6133,175.9336,21091.0
2021-01-14 12:50:00,197.78,197.88,197.63,197.71,19382.0,175.9691,176.0581,175.8357,175.9069,19382.0
2021-01-14 12:55:00,197.71,197.83,197.49,197.61,23706.0,175.9069,176.0136,175.7111,175.8179,23706.0
2021-01-14 13:00:00,197.59,197.81,197.56,197.79,6474.0,175.8001,175.9958,175.7734,175.978,6474.0
2021-01-14 13:05:00,197.85,198.09,197.84,198.09,16570.0,176.0314,176.245,176.0225,176.245,16570.0
2021-01-14 13:10:00,198.06,198.18,198.06,198.14,4118.0,176.2183,176.325,176.2183,176.2894,4118.0
2021-01-14 13:15:00,198.11,198.17,197.78,198.06,17282.0,176.2627,176.3161,175.9691,176.2183,17282.0
2021-01-14 13:20:00,198.06,198.15,197.9,197.9,16699.0,176.2183,176.2983,176.0759,176.0759,16699.0
2021-01-14 13:25:00,197.91,197.95,197.75,197.77,5831.0,176.0848,176.1204,175.9424,175.9602,5831.0
2021-01-14 13:30:00,197.81,197.94,197.71,197.9,13099.0,175.9958,176.1115,175.9069,176.0759,13099.0
2021-01-14 13:35:00,197.91,197.97,197.79,197.97,9112.0,176.0848,176.1382,175.978,176.1382,9112.0
2021-01-14 13:40:00,197.95,198.0,197.84,197.87,9769.0,176.1204,176.1649,176.0225,176.0492,9769.0
2021-01-14 13:45:00,197.82,197.91,197.71,197.83,13369.0,176.0047,176.0848,175.9069,176.0136,13369.0
2021-01-14 13:50:00,197.83,197.85,197.67,197.7,8880.0,176.0136,176.0314,175.8713,175.898,8880.0
2021-01-14 13:55:00,197.73,197.78,197.38,197.38,20442.0,175.9247,175.9691,175.6133,175.6133,20442.0
2021-01-14 14:00:00,197.38,197.66,197.25,197.56,12971.0,175.6133,175.8624,175.4976,175.7734,12971.0
2021-01-14 14:05:00,197.6,197.8,197.6,197.77,13563.0,175.809,175.9869,175.809,175.9602,13563.0
2021-01-14 14:10:00,197.77,197.94,197.77,197.89,37078.0,175.9602,176.1115,175.9602,176.067,37078.0
2021-01-14 14:15:00,197.89,198.05,197.88,197.88,21406.0,176.067,176.2094,176.0581,176.0581,21406.0
2021-01-14 14:20:00,197.9,197.91,197.84,197.86,27310.0,176.0759,176.0848,176.0225,176.0403,27310.0
2021-01-14 14:25:00,197.86,198.06,197.83,197.94,16570.0,176.0403,176.2183,176.0136,176.1115,16570.0
2021-01-14 14:30:00,197.95,198.29,197.9,197.9,15939.0,176.1204,176.4229,176.0759,176.0759,15939.0
2021-01-14 14:35:00,197.91,198.0,197.85,197.93,20186.0,176.0848,176.1649,176.0314,176.1026,20186.0
2021-01-14 14:40:00,197.9,198.04,197.88,198.04,12244.0,176.0759,176.2005,176.0581,176.2005,12244.0
2021-01-14 14:45:00,198.02,198.18,197.92,197.92,19506.0,176.1827,176.325,176.0937,176.0937,19506.0
2021-01-14 14:50:00,197.9,198.17,197.79,198.17,24673.0,176.0759,176.3161,175.978,176.3161,24673.0
2021-01-14 14:55:00,198.17,198.24,198.09,198.15,11386.0,176.3161,176.3784,176.245,176.2983,11386.0
2021-01-14 15:00:00,198.15,198.51,198.13,198.4,20117.0,176.2983,176.6186,176.2805,176.5208,20117.0
2021-01-14 15:05:00,198.38,198.44,198.18,198.27,22505.0,176.503,176.5564,176.325,176.4051,22505.0
2021-01-14 15:10:00,198.31,198.34,198.16,198.22,24345.0,176.4407,176.4674,176.3072,176.3606,24345.0
2021-01-14 15:15:00,198.24,198.29,197.74,197.82,16226.0,176.3784,176.4229,175.9336,176.0047,16226.0
2021-01-14 15:20:00,197.79,198.12,197.79,198.06,22595.0,175.978,176.2716,175.978,176.2183,22595.0
2021-01-14 15:25:00,198.05,198.22,197.92,198.21,29412.0,176.2094,176.3606,176.0937,176.3517,29412.0
2021-01-14 15:30:00,198.22,198.31,197.75,197.76,62629.0,176.3606,176.4407,175.9424,175.9513,62629.0
2021-01-14 15:35:00,197.76,198.04,197.71,197.82,63155.0,175.9513,176.2005,175.9069,176.0047,63155.0
2021-01-14 15:40:00,197.83,198.05,197.83,197.95,34805.0,176.0136,176.2094,176.0136,176.1204,34805.0
2021-01-14 15:45:00,197.94,198.07,197.89,198.02,42638.0,176.1115,176.2272,176.067,176.1827,42638.0
2021-01-14 15:50:00,198.0,198.14,197.77,197.97,106082.0,176.1649,176.2894,175.9602,176.1382,106082.0
2021-01-14 15:55:00,198.04,198.21,197.96,198.02,139093.0,176.2005,176.3517,176.1293,176.1827,139093.0
2021-01-15 09:30:00,197.65,197.95,196.28,196.48,248536.0,175.8535,176.1204,174.6346,174.8125,248536.0
2021-01-15 09:35:00,196.47,196.81,196.25,196.49,21472.0,174.8036,175.1061,174.6079,174.8214,21472.0
2021-01-15 09:40:00,196.6,197.24,196.44,197.23,33521.0,174.9193,175.4887,174.7769,175.4798,33521.0
2021-01-15 09:45:00,197.29,198.44,197.19,198.41,26958.0,175.5332,176.5564,175.4442,176.5297,26958.0
2021-01-15 09:50:00,198.42,198.85,197.86,198.26,24308.0,176.5386,176.9211,176.0403,176.3962,24308.0
2021-01-15 09:55:00,198.18,198.2,197.84,197.85,10322.0,176.325,176.3428,176.0225,176.0314,10322.0
2021-01-15 10:00:00,197.92,198.09,197.12,197.46,33316.0,176.0937,176.245,175.3819,175.6844,33316.0
2021-01-15 10:05:00,197.42,197.42,196.25,196.28,26872.0,175.6488,175.6488,174.6079,174.6346,26872.0
2021-01-15 10:10:00,196.3,196.57,196.19,196.46,22663.0,174.6524,174.8926,174.5545,174.7947,22663.0
2021-01-15 10:15:00,196.4,196.51,195.93,195.93,24448.0,174.7413,174.8392,174.3232,174.3232,24448.0
2021-01-15 10:20:00,195.9,196.01,195.24,195.41,40598.0,174.2965,174.3943,173.7092,173.8605,40598.0
2021-01-15 10:25:00,195.34,195.99,195.32,195.84,149820.0,173.7982,174.3765,173.7804,174.2431,149820.0
2021-01-15 10:30:00,195.83,196.5,195.77,196.41,27121.0,174.2342,174.8303,174.1808,174.7502,27121.0
2021-01-15 10:35:00,196.4,197.01,196.4,197.01,28033.0,174.7413,175.2841,174.7413,175.2841,28033.0
2021-01-15 10:40:00,197.0,197.15,196.79,196.91,23863.0,175.2752,175.4086,175.0883,175.1951,23863.0
2021-01-15 10:45:00,196.92,196.92,196.25,196.38,22296.0,175.204,175.204,174.6079,174.7235,22296.0
2021-01-15 10:50:00,196.47,196.75,196.3,196.3,19409.0,174.8036,175.0527,174.6524,174.6524,19409.0
2021-01-15 10:55:00,196.41,196.47,196.21,196.37,20783.0,174.7502,174.8036,174.5723,174.7146,20783.0
2021-01-15 11:00:00,196.38,196.4,195.88,195.95,19311.0,174.7235,174.7413,174.2787,174.3409,19311.0
2021-01-15 11:05:00,195.94,195.99,195.48,195.98,22099.0,174.3321,174.3765,173.9228,174.3676,22099.0
2021-01-15 11:10:00,195.99,196.11,195.74,195.9,31451.0,174.3765,174.4833,174.1541,174.2965,31451.0
2021-01-15 11:15:00,195.92,196.39,195.87,196.37,24747.0,174.3143,174.7324,174.2698,174.7146,24747.0
2021-01-15 11:20:00,196.39,196.52,196.19,196.44,31980.0,174.7324,174.8481,174.5545,174.7769,31980.0
2021-01-15 11:25:00,196.44,196.78,196.4,196.65,54365.0,174.7769,175.0794,174.7413,174.9638,54365.0
2021-01-15 11:30:00,196.68,196.8,196.36,196.43,58948.0,174.9904,175.0972,174.7057,174.768,58948.0
2021-01-15 11:35:00,196.45,196.5,196.13,196.22,20595.0,174.7858,174.8303,174.5011,174.5812,20595.0
2021-01-15 11:40:00,196.24,196.3,195.97,196.01,23247.0,174.599,174.6524,174.3587,174.3943,23247.0
2021-01-15 11:45:00,196.01,196.18,195.87,195.87,28169.0,174.3943,174.5456,174.2698,174.2698,28169.0
2021-01-15 11:50:00,195.8,195.88,195.6,195.71,21512.0,174.2075,174.2787,174.0295,174.1274,21512.0
2021-01-15 11:55:00,195.68,195.86,195.6,195.69,16069.0,174.1007,174.2609,174.0295,174.1096,16069.0
2021-01-15 12:00:00,195.72,195.78,195.47,195.58,21787.0,174.1363,174.1897,173.9139,174.0118,21787.0
2021-01-15 12:05:00,195.55,195.88,195.49,195.83,27476.0,173.9851,174.2787,173.9317,174.2342,27476.0
2021-01-15 12:10:00,195.79,195.88,195.69,195.88,30685.0,174.1986,174.2787,174.1096,174.2787,30685.0
2021-01-15 12:15:00,195.85,196.06,195.74,195.87,25508.0,174.252,174.4388,174.1541,174.2698,25508.0
2021-01-15 12:20:00,195.86,195.86,195.43,195.51,24732.0,174.2609,174.2609,173.8783,173.9495,24732.0
2021-01-15 12:25:00,195.55,195.63,195.19,195.55,20793.0,173.9851,174.0562,173.6648,173.9851,20793.0
2021-01-15 12:30:00,195.56,195.82,195.53,195.81,10047.0,173.994,174.2253,173.9673,174.2164,10047.0
2021-01-15 12:35:00,195.81,195.81,195.61,195.74,11689.0,174.2164,174.2164,174.0384,174.1541,11689.0
2021-01-15 12:40:00,195.69,195.74,195.62,195.71,19108.0,174.1096,174.1541,174.0473,174.1274,19108.0
2021-01-15 12:45:00,195.71,195.77,195.44,195.44,17176.0,174.1274,174.1808,173.8872,173.8872,17176.0
2021-01-15 12:50:00,195.43,195.53,195.25,195.48,13525.0,173.8783,173.9673,173.7181,173.9228,13525.0
2021-01-15 12:55:00,195.51,195.7,195.5,195.68,12732.0,173.9495,174.1185,173.9406,174.1007,12732.0
2021-01-15 13:00:00,195.68,195.68,195.52,195.58,9776.0,174.1007,174.1007,173.9584,174.0118,9776.0
2021-01-15 13:05:00,195.56,195.65,195.56,195.62,8522.0,173.994,174.074,173.994,174.0473,8522.0
2021-01-15 13:10:00,195.62,195.7,195.52,195.61,7694.0,174.0473,174.1185,173.9584,174.0384,7694.0
2021-01-15 13:15:00,195.58,195.75,195.58,195.6,33737.0,174.0118,174.163,174.0118,174.0295,33737.0
2021-01-15 13:20:00,195.6,195.65,195.42,195.43,9473.0,174.0295,174.074,173.8694,173.8783,9473.0
2021-01-15 13:25:00,195.45,195.62,195.28,195.28,11143.0,173.8961,174.0473,173.7448,173.7448,11143.0
2021-01-15 13:30:00,195.25,195.37,195.25,195.33,12932.0,173.7181,173.8249,173.7181,173.7893,12932.0
2021-01-15 13:35:00,195.34,195.46,195.3,195.39,14811.0,173.7982,173.905,173.7626,173.8427,14811.0
2021-01-15 13:40:00,195.4,195.45,195.24,195.25,14785.0,173.8516,173.8961,173.7092,173.7181,14785.0
2021-01-15 13:45:00,195.25,195.25,194.77,194.78,33480.0,173.7181,173.7181,173.2911,173.3,33480.0
2021-01-15 13:50:00,194.77,195.0,194.77,194.99,15849.0,173.2911,173.4957,173.2911,173.4868,15849.0
2021-01-15 13:55:00,194.96,195.05,194.82,195.04,19420.0,173.4601,173.5402,173.3356,173.5313,19420.0
2021-01-15 14:00:00,195.05,195.26,195.02,195.12,18564.0,173.5402,173.727,173.5135,173.6025,18564.0
2021-01-15 14:05:00,195.15,195.16,195.04,195.12,14152.0,173.6292,173.6381,173.5313,173.6025,14152.0
2021-01-15 14:10:00,195.12,195.12,194.87,194.91,17162.0,173.6025,173.6025,173.3801,173.4156,17162.0
2021-01-15 14:15:00,194.89,195.12,194.87,195.06,18848.0,173.3978,173.6025,173.3801,173.5491,18848.0
2021-01-15 14:20:00,195.06,195.08,194.87,194.88,14927.0,173.5491,173.5669,173.3801,173.3889,14927.0
2021-01-15 14:25:00,194.91,195.02,194.87,194.97,13071.0,173.4156,173.5135,173.3801,173.469,13071.0
2021-01-15 14:30:00,194.98,195.17,194.97,195.15,16070.0,173.4779,173.647,173.469,173.6292,16070.0
2021-01-15 14:35:00,195.17,195.32,195.05,195.13,13585.0,173.647,173.7804,173.5402,173.6114,13585.0
2021-01-15 14:40:00,195.11,195.12,194.95,195.02,12086.0,173.5936,173.6025,173.4512,173.5135,12086.0
2021-01-15 14:45:00,195.06,195.36,194.95,195.26,17861.0,173.5491,173.816,173.4512,173.727,17861.0
2021-01-15 14:50:00,195.18,195.34,195.13,195.13,14394.0,173.6559,173.7982,173.6114,173.6114,14394.0
2021-01-15 14:55:00,195.14,195.14,194.84,194.94,17783.0,173.6203,173.6203,173.3534,173.4423,17783.0
2021-01-15 15:00:00,194.92,195.28,194.89,195.06,17505.0,173.4245,173.7448,173.3978,173.5491,17505.0
2021-01-15 15:05:00,195.08,195.08,194.88,195.03,19591.0,173.5669,173.5669,173.3889,173.5224,19591.0
2021-01-15 15:10:00,195.04,195.32,195.04,195.25,13610.0,173.5313,173.7804,173.5313,173.7181,13610.0
2021-01-15 15:15:00,195.3,195.4,195.07,195.07,14573.0,173.7626,173.8516,173.558,173.558,14573.0
2021-01-15 15:20:00,195.06,195.06,194.58,194.66,31246.0,173.5491,173.5491,173.122,173.1932,31246.0
2021-01-15 15:25:00,194.69,194.69,194.36,194.37,37163.0,173.2199,173.2199,172.9263,172.9352,37163.0
2021-01-15 15:30:00,194.39,194.42,194.01,194.01,41175.0,172.953,172.9797,172.6149,172.6149,41175.0
2021-01-15 15:35:00,194.05,194.42,194.01,194.32,44312.0,172.6505,172.9797,172.6149,172.8907,44312.0
2021-01-15 15:40:00,194.31,194.75,194.28,194.39,43975.0,172.8818,173.2733,172.8551,172.953,43975.0
2021-01-15 15:45:00,194.36,194.91,194.31,194.91,55846.0,172.9263,173.4156,172.8818,173.4156,55846.0
2021-01-15 15:50:00,195.02,195.39,194.59,194.96,66236.0,173.5135,173.8427,173.1309,173.4601,66236.0
2021-01-15 15:55:00,194.98,195.04,194.79,194.8,136078.0,173.4779,173.5313,173.3089,173.3178,136078.0
2021-01-19 09:30:00,194.42,194.75,192.08,192.56,200496.0,172.9797,173.2733,170.8977,171.3248,200496.0
2021-01-19 09:35:00,192.6,193.21,191.93,193.09,70812.0,171.3604,171.9031,170.7643,171.7963,70812.0
2021-01-19 09:40:00,193.11,193.21,191.3,191.36,66411.0,171.8141,171.9031,170.2037,170.2571,66411.0
2021-01-19 09:45:00,191.35,191.6,191.16,191.22,48713.0,170.2482,170.4707,170.0792,170.1326,48713.0
2021-01-19 09:50:00,191.29,191.32,190.46,190.78,85810.0,170.1948,170.2215,169.4564,169.7411,85810.0
2021-01-19 09:55:00,190.75,191.07,190.45,190.67,51570.0,169.7144,169.9991,169.4475,169.6432,51570.0
2021-01-19 10:00:00,190.6,190.69,190.15,190.6,51048.0,169.5809,169.661,169.1806,169.5809,51048.0
2021-01-19 10:05:00,190.63,190.63,190.21,190.53,41889.0,169.6076,169.6076,169.2339,169.5187,41889.0
2021-01-19 10:10:00,190.46,190.66,189.77,190.41,88024.0,169.4564,169.6343,168.8425,169.4119,88024.0
2021-01-19 10:15:00,190.36,190.66,190.18,190.26,56011.0,169.3674,169.6343,169.2073,169.2784,56011.0
2021-01-19 10:20:00,190.28,190.98,190.13,190.67,45936.0,169.2962,169.919,169.1628,169.6432,45936.0
2021-01-19 10:25:00,190.69,190.76,190.22,190.5,47524.0,169.661,169.7233,169.2428,169.492,47524.0
2021-01-19 10:30:00,190.52,191.0,190.5,190.99,32967.0,169.5098,169.9368,169.492,169.9279,32967.0
2021-01-19 10:35:00,190.99,191.78,190.96,191.26,58735.0,169.9279,170.6308,169.9012,170.1682,58735.0
2021-01-19 10:40:00,191.26,191.4,190.87,190.99,27047.0,170.1682,170.2927,169.8212,169.9279,27047.0
2021-01-19 10:45:00,190.99,191.23,190.81,190.88,28210.0,169.9279,170.1415,169.7678,169.8301,28210.0
2021-01-19 10:50:00,190.82,190.93,190.45,190.85,25683.0,169.7767,169.8745,169.4475,169.8034,25683.0
2021-01-19 10:55:00,190.88,190.97,190.67,190.73,18706.0,169.8301,169.9101,169.6432,169.6966,18706.0
2021-01-19 11:00:00,190.71,191.09,190.7,190.91,19668.0,169.6788,170.0169,169.6699,169.8568,19668.0
2021-01-19 11:05:00,190.91,190.94,190.5,190.54,33668.0,169.8568,169.8834,169.492,169.5276,33668.0
2021-01-19 11:10:00,190.55,190.65,190.27,190.29,38241.0,169.5365,169.6254,169.2873,169.3051,38241.0
2021-01-19 11:15:00,190.23,190.31,189.75,189.8,65017.0,169.2517,169.3229,168.8247,168.8692,65017.0
2021-01-19 11:20:00,189.82,190.12,189.58,190.08,43885.0,168.887,169.1539,168.6734,169.1183,43885.0
2021-01-19 11:25:00,190.02,190.53,190.01,190.43,27930.0,169.0649,169.5187,169.056,169.4297,27930.0
2021-01-19 11:30:00,190.49,190.52,189.9,189.9,35461.0,169.4831,169.5098,168.9581,168.9581,35461.0
2021-01-19 11:35:00,189.84,190.08,189.65,189.71,41140.0,168.9048,169.1183,168.7357,168.7891,41140.0
2021-01-19 11:40:00,189.7,189.82,189.6,189.73,25876.0,168.7802,168.887,168.6912,168.8069,25876.0
2021-01-19 11:45:00,189.73,189.73,188.72,188.74,87428.0,168.8069,168.8069,167.9083,167.9261,87428.0
2021-01-19 11:50:00,188.75,189.09,188.71,188.95,59666.0,167.935,168.2375,167.8994,168.1129,59666.0
2021-01-19 11:55:00,188.95,189.09,188.83,188.94,25241.0,168.1129,168.2375,168.0061,168.104,25241.0
2021-01-19 12:00:00,188.98,189.31,188.98,189.07,35619.0,168.1396,168.4332,168.1396,168.2197,35619.0
2021-01-19 12:05:00,189.08,189.19,188.96,189.0,30488.0,168.2286,168.3264,168.1218,168.1574,30488.0
2021-01-19 12:10:00,188.97,188.97,188.74,188.79,31959.0,168.1307,168.1307,167.9261,167.9705,31959.0
2021-01-19 12:15:00,188.78,189.03,188.35,188.86,37242.0,167.9616,168.1841,167.5791,168.0328,37242.0
2021-01-19 12:20:00,188.88,188.99,188.57,188.7,41685.0,168.0506,168.1485,167.7748,167.8905,41685.0
2021-01-19 12:25:00,188.69,188.83,188.53,188.6,22731.0,167.8816,168.0061,167.7392,167.8015,22731.0
2021-01-19 12:30:00,188.6,188.83,188.55,188.61,34490.0,167.8015,168.0061,167.757,167.8104,34490.0
2021-01-19 12:35:00,188.59,188.63,188.35,188.39,28351.0,167.7926,167.8282,167.5791,167.6147,28351.0
2021-01-19 12:40:00,188.38,188.59,188.26,188.47,40623.0,167.6058,167.7926,167.499,167.6858,40623.0
2021-01-19 12:45:00,188.46,189.05,188.43,188.45,39410.0,167.6769,168.2019,167.6502,167.668,39410.0
2021-01-19 12:50:00,188.44,188.68,188.01,188.2,48945.0,167.6591,167.8727,167.2766,167.4456,48945.0
2021-01-19 12:55:00,188.22,188.75,188.06,188.48,31334.0,167.4634,167.935,167.321,167.6947,31334.0
2021-01-19 13:00:00,188.51,188.68,188.45,188.59,16912.0,167.7214,167.8727,167.668,167.7926,16912.0
2021-01-19 13:05:00,188.59,188.65,188.35,188.4,26852.0,167.7926,167.846,167.5791,167.6236,26852.0
2021-01-19 13:10:00,188.38,188.38,187.8,187.92,54783.0,167.6058,167.6058,167.0897,167.1965,54783.0
2021-01-19 13:15:00,187.93,187.96,187.63,187.92,68109.0,167.2054,167.2321,166.9385,167.1965,68109.0
2021-01-19 13:20:00,187.93,187.96,187.65,187.79,31294.0,167.2054,167.2321,166.9563,167.0808,31294.0
2021-01-19 13:25:00,187.82,187.88,187.7,187.78,22330.0,167.1075,167.1609,167.0007,167.0719,22330.0
2021-01-19 13:30:00,187.77,187.95,187.66,187.92,35791.0,167.063,167.2232,166.9652,167.1965,35791.0
2021-01-19 13:35:00,187.92,187.97,187.62,187.73,42470.0,167.1965,167.241,166.9296,167.0274,42470.0
2021-01-19 13:40:00,187.75,187.9,187.39,187.81,49366.0,167.0452,167.1787,166.7249,167.0986,49366.0
2021-01-19 13:45:00,187.82,187.83,187.19,187.25,43865.0,167.1075,167.1164,166.547,166.6004,43865.0
2021-01-19 13:50:00,187.26,187.73,187.24,187.63,37520.0,166.6093,167.0274,166.5915,166.9385,37520.0
2021-01-19 13:55:00,187.67,187.96,187.55,187.8,43237.0,166.9741,167.2321,166.8673,167.0897,43237.0
2021-01-19 14:00:00,187.79,188.02,187.79,187.93,49580.0,167.0808,167.2855,167.0808,167.2054,49580.0
2021-01-19 14:05:00,187.93,188.04,187.75,187.88,48447.0,167.2054,167.3033,167.0452,167.1609,48447.0
2021-01-19 14:10:00,187.87,188.02,187.86,187.92,19359.0,167.152,167.2855,167.1431,167.1965,19359.0
2021-01-19 14:15:00,187.95,188.01,187.8,187.81,28575.0,167.2232,167.2766,167.0897,167.0986,28575.0
2021-01-19 14:20:00,187.81,187.85,187.68,187.84,32239.0,167.0986,167.1342,166.983,167.1253,32239.0
2021-01-19 14:25:00,187.84,187.84,187.72,187.8,23696.0,167.1253,167.1253,167.0185,167.0897,23696.0
2021-01-19 14:30:00,187.8,187.94,187.65,187.7,53947.0,167.0897,167.2143,166.9563,167.0007,53947.0
2021-01-19 14:35:00,187.7,187.91,187.66,187.87,28490.0,167.0007,167.1876,166.9652,167.152,28490.0
2021-01-19 14:40:00,187.87,188.02,187.87,187.94,19470.0,167.152,167.2855,167.152,167.2143,19470.0
2021-01-19 14:45:00,187.95,188.05,187.94,187.98,36452.0,167.2232,167.3121,167.2143,167.2499,36452.0
2021-01-19 14:50:00,187.99,188.17,187.92,188.09,19472.0,167.2588,167.4189,167.1965,167.3477,19472.0
2021-01-19 14:55:00,188.08,188.18,188.01,188.02,18511.0,167.3388,167.4278,167.2766,167.2855,18511.0
2021-01-19 15:00:00,188.04,188.17,188.01,188.15,22508.0,167.3033,167.4189,167.2766,167.4011,22508.0
2021-01-19 15:05:00,188.16,188.71,188.16,188.68,29177.0,167.41,167.8994,167.41,167.8727,29177.0
2021-01-19 15:10:00,188.65,188.9,188.63,188.88,39395.0,167.846,168.0684,167.8282,168.0506,39395.0
2021-01-19 15:15:00,188.89,188.89,188.45,188.71,29552.0,168.0595,168.0595,167.668,167.8994,29552.0
2021-01-19 15:20:00,188.72,188.72,188.5,188.55,31016.0,167.9083,167.9083,167.7125,167.757,31016.0
2021-01-19 15:25:00,188.53,188.81,188.52,188.68,31401.0,167.7392,167.9883,167.7303,167.8727,31401.0
2021-01-19 15:30:00,188.69,188.83,188.62,188.75,41880.0,167.8816,168.0061,167.8193,167.935,41880.0
2021-01-19 15:35:00,188.79,188.9,188.25,188.42,53677.0,167.9705,168.0684,167.4901,167.6413,53677.0
2021-01-19 15:40:00,188.46,188.95,188.45,188.89,45397.0,167.6769,168.1129,167.668,168.0595,45397.0
2021-01-19 15:45:00,188.88,188.98,188.7,188.71,62123.0,168.0506,168.1396,167.8905,167.8994,62123.0
2021-01-19 15:50:00,188.72,188.88,188.45,188.53,89440.0,167.9083,168.0506,167.668,167.7392,89440.0
2021-01-19 15:55:00,188.55,188.66,188.14,188.15,210562.0,167.757,167.8549,167.3922,167.4011,210562.0
2021-01-20 09:30:00,188.5,188.7,186.54,186.83,128168.0,167.7125,167.8905,165.9687,166.2267,128168.0
2021-01-20 09:35:00,186.85,187.58,186.59,187.15,43712.0,166.2445,166.894,166.0132,166.5114,43712.0
2021-01-20 09:40:00,187.16,187.36,186.71,187.36,37673.0,166.5203,166.6982,166.1199,166.6982,37673.0
2021-01-20 09:45:00,187.4,187.48,186.51,186.62,57315.0,166.7338,166.805,165.942,166.0398,57315.0
2021-01-20 09:50:00,186.56,186.67,185.76,186.05,56665.0,165.9865,166.0843,165.2747,165.5327,56665.0
2021-01-20 09:55:00,186.05,186.11,185.66,186.0,56540.0,165.5327,165.5861,165.1857,165.4882,56540.0
2021-01-20 10:00:00,186.02,186.02,185.31,185.4,70733.0,165.506,165.506,164.8743,164.9544,70733.0
2021-01-20 10:05:00,185.42,185.44,184.54,185.1,150600.0,164.9722,164.99,164.1892,164.6875,150600.0
2021-01-20 10:10:00,185.11,185.89,185.0,185.77,53611.0,164.6964,165.3904,164.5985,165.2836,53611.0
2021-01-20 10:15:00,185.77,186.13,185.61,185.61,47980.0,165.2836,165.6039,165.1412,165.1412,47980.0
2021-01-20 10:20:00,185.61,186.85,185.6,186.71,40508.0,165.1412,166.2445,165.1323,166.1199,40508.0
2021-01-20 10:25:00,186.68,186.98,186.37,186.87,53049.0,166.0932,166.3601,165.8174,166.2623,53049.0
2021-01-20 10:30:00,186.81,187.11,186.59,187.02,61973.0,166.2089,166.4758,166.0132,166.3957,61973.0
2021-01-20 10:35:00,187.03,187.21,186.78,186.78,29483.0,166.4046,166.5648,166.1822,166.1822,29483.0
2021-01-20 10:40:00,186.79,187.34,186.56,187.27,67859.0,166.1911,166.6804,165.9865,166.6182,67859.0
2021-01-20 10:45:00,187.34,187.96,187.28,187.8,53591.0,166.6804,167.2321,166.6271,167.0897,53591.0
2021-01-20 10:50:00,187.83,188.29,187.61,187.69,44952.0,167.1164,167.5257,166.9207,166.9918,44952.0
2021-01-20 10:55:00,187.7,187.7,187.34,187.56,30268.0,167.0007,167.0007,166.6804,166.8762,30268.0
2021-01-20 11:00:00,187.59,187.6,186.9,187.0,22511.0,166.9029,166.9118,166.289,166.3779,22511.0
2021-01-20 11:05:00,187.0,187.15,186.67,186.95,29588.0,166.3779,166.5114,166.0843,166.3335,29588.0
2021-01-20 11:10:00,186.91,187.47,186.87,187.29,17350.0,166.2979,166.7961,166.2623,166.636,17350.0
2021-01-20 11:15:00,187.29,187.59,187.22,187.49,14842.0,166.636,166.9029,166.5737,166.8139,14842.0
2021-01-20 11:20:00,187.44,187.64,187.22,187.27,42599.0,166.7694,166.9474,166.5737,166.6182,42599.0
2021-01-20 11:25:00,187.25,187.25,186.53,186.62,25119.0,166.6004,166.6004,165.9598,166.0398,25119.0
2021-01-20 11:30:00,186.62,187.36,186.62,187.33,13568.0,166.0398,166.6982,166.0398,166.6715,13568.0
2021-01-20 11:35:00,187.33,187.33,186.98,187.05,16568.0,166.6715,166.6715,166.3601,166.4224,16568.0
2021-01-20 11:40:00,187.03,187.08,186.6,186.91,19443.0,166.4046,166.4491,166.0221,166.2979,19443.0
2021-01-20 11:45:00,186.9,187.19,186.86,187.04,19111.0,166.289,166.547,166.2534,166.4135,19111.0
2021-01-20 11:50:00,187.03,187.29,186.96,187.24,24379.0,166.4046,166.636,166.3424,166.5915,24379.0
2021-01-20 11:55:00,187.24,187.36,187.05,187.31,13676.0,166.5915,166.6982,166.4224,166.6538,13676.0
2021-01-20 12:00:00,187.33,187.35,187.17,187.28,13457.0,166.6715,166.6893,166.5292,166.6271,13457.0
2021-01-20 12:05:00,187.3,187.37,187.17,187.33,19125.0,166.6449,166.7071,166.5292,166.6715,19125.0
2021-01-20 12:10:00,187.32,187.37,187.09,187.23,11112.0,166.6627,166.7071,166.458,166.5826,11112.0
2021-01-20 12:15:00,187.23,187.38,187.17,187.36,30570.0,166.5826,166.716,166.5292,166.6982,30570.0
2021-01-20 12:20:00,187.38,187.63,187.32,187.49,16170.0,166.716,166.9385,166.6627,166.8139,16170.0
2021-01-20 12:25:00,187.55,187.89,187.55,187.84,19099.0,166.8673,167.1698,166.8673,167.1253,19099.0
2021-01-20 12:30:00,187.85,188.19,187.81,188.18,16925.0,167.1342,167.4367,167.0986,167.4278,16925.0
2021-01-20 12:35:00,188.12,188.19,187.91,188.02,18513.0,167.3744,167.4367,167.1876,167.2855,18513.0
2021-01-20 12:40:00,188.04,188.28,187.92,188.14,17460.0,167.3033,167.5168,167.1965,167.3922,17460.0
2021-01-20 12:45:00,188.14,188.14,187.67,187.7,12998.0,167.3922,167.3922,166.9741,167.0007,12998.0
2021-01-20 12:50:00,187.7,188.07,187.69,187.92,13144.0,167.0007,167.3299,166.9918,167.1965,13144.0
2021-01-20 12:55:00,187.95,188.38,187.87,188.34,18906.0,167.2232,167.6058,167.152,167.5702,18906.0
2021-01-20 13:00:00,188.33,188.47,188.21,188.23,20884.0,167.5613,167.6858,167.4545,167.4723,20884.0
2021-01-20 13:05:00,188.19,188.31,187.76,187.79,16026.0,167.4367,167.5435,167.0541,167.0808,16026.0
2021-01-20 13:10:00,187.83,187.83,187.49,187.78,30249.0,167.1164,167.1164,166.8139,167.0719,30249.0
2021-01-20 13:15:00,187.75,187.92,187.73,187.82,13361.0,167.0452,167.1965,167.0274,167.1075,13361.0
2021-01-20 13:20:00,187.78,187.96,187.75,187.84,12768.0,167.0719,167.2321,167.0452,167.1253,12768.0
2021-01-20 13:25:00,187.89,187.97,187.81,187.93,7641.0,167.1698,167.241,167.0986,167.2054,7641.0
2021-01-20 13:30:00,187.9,188.08,187.85,187.9,13001.0,167.1787,167.3388,167.1342,167.1787,13001.0
2021-01-20 13:35:00,187.88,187.88,187.47,187.48,19686.0,167.1609,167.1609,166.7961,166.805,19686.0
2021-01-20 13:40:00,187.46,187.67,187.44,187.61,9027.0,166.7872,166.9741,166.7694,166.9207,9027.0
2021-01-20 13:45:00,187.64,187.87,187.64,187.87,18305.0,166.9474,167.152,166.9474,167.152,18305.0
2021-01-20 13:50:00,187.91,188.09,187.73,187.84,18754.0,167.1876,167.3477,167.0274,167.1253,18754.0
2021-01-20 13:55:00,187.86,188.07,187.82,188.06,12336.0,167.1431,167.3299,167.1075,167.321,12336.0
2021-01-20 14:00:00,188.05,188.09,187.9,187.98,9735.0,167.3121,167.3477,167.1787,167.2499,9735.0
2021-01-20 14:05:00,187.98,188.21,187.96,188.15,13537.0,167.2499,167.4545,167.2321,167.4011,13537.0
2021-01-20 14:10:00,188.22,188.22,187.9,187.98,13224.0,167.4634,167.4634,167.1787,167.2499,13224.0
2021-01-20 14:15:00,188.01,188.1,187.75,187.81,13360.0,167.2766,167.3566,167.0452,167.0986,13360.0
2021-01-20 14:20:00,187.84,187.85,187.49,187.66,14774.0,167.1253,167.1342,166.8139,166.9652,14774.0
2021-01-20 14:25:00,187.61,187.78,187.61,187.69,17438.0,166.9207,167.0719,166.9207,166.9918,17438.0
2021-01-20 14:30:00,187.71,187.91,187.69,187.9,16698.0,167.0096,167.1876,166.9918,167.1787,16698.0
2021-01-20 14:35:00,187.98,188.46,187.98,188.46,13962.0,167.2499,167.6769,167.2499,167.6769,13962.0
2021-01-20 14:40:00,188.46,188.46,188.13,188.14,19067.0,167.6769,167.6769,167.3833,167.3922,19067.0
2021-01-20 14:45:00,188.06,188.07,187.92,188.02,30489.0,167.321,167.3299,167.1965,167.2855,30489.0
2021-01-20 14:50:00,188.03,188.03,187.76,187.97,21359.0,167.2944,167.2944,167.0541,167.241,21359.0
2021-01-20 14:55:00,187.92,188.08,187.82,187.92,10601.0,167.1965,167.3388,167.1075,167.1965,10601.0
2021-01-20 15:00:00,187.94,187.95,187.74,187.81,9029.0,167.2143,167.2232,167.0363,167.0986,9029.0
2021-01-20 15:05:00,187.83,188.06,187.8,188.04,18722.0,167.1164,167.321,167.0897,167.3033,18722.0
2021-01-20 15:10:00,187.99,188.05,187.74,187.75,14164.0,167.2588,167.3121,167.0363,167.0452,14164.0
2021-01-20 15:15:00,187.75,187.86,187.71,187.85,15769.0,167.0452,167.1431,167.0096,167.1342,15769.0
2021-01-20 15:20:00,187.82,188.02,187.8,187.91,16517.0,167.1075,167.2855,167.0897,167.1876,16517.0
2021-01-20 15:25:00,187.96,188.04,187.77,187.77,15552.0,167.2321,167.3033,167.063,167.063,15552.0
2021-01-20 15:30:00,187.84,188.09,187.84,188.01,43137.0,167.1253,167.3477,167.1253,167.2766,43137.0
2021-01-20 15:35:00,188.03,188.06,187.93,188.03,22304.0,167.2944,167.321,167.2054,167.2944,22304.0
2021-01-20 15:40:00,188.0,188.04,187.92,188.01,22875.0,167.2677,167.3033,167.1965,167.2766,22875.0
2021-01-20 15:45:00,187.98,188.33,187.97,188.33,36246.0,167.2499,167.5613,167.241,167.5613,36246.0
2021-01-20 15:50:00,188.29,188.43,188.19,188.4,40773.0,167.5257,167.6502,167.4367,167.6236,40773.0
2021-01-20 15:55:00,188.41,188.48,188.22,188.33,129397.0,167.6324,167.6947,167.4634,167.5613,129397.0
2021-01-21 09:30:00,190.1,190.69,189.0,190.36,91261.0,169.1361,169.661,168.1574,169.3674,91261.0
2021-01-21 09:35:00,190.54,192.14,189.91,192.14,315692.0,169.5276,170.9511,168.967,170.9511,315692.0
2021-01-21 09:40:00,192.16,192.3,190.62,191.18,82005.0,170.9689,171.0935,169.5987,170.097,82005.0
2021-01-21 09:45:00,191.04,191.76,190.83,191.41,63219.0,169.9724,170.613,169.7856,170.3016,63219.0
2021-01-21 09:50:00,191.4,192.51,191.33,192.48,67324.0,170.2927,171.2803,170.2304,171.2536,67324.0
2021-01-21 09:55:00,192.53,193.4,192.38,192.98,121119.0,171.2981,172.0722,171.1646,171.6985,121119.0
2021-01-21 10:00:00,193.03,194.05,192.99,194.0,68174.0,171.743,172.6505,171.7074,172.606,68174.0
2021-01-21 10:05:00,193.98,194.09,193.22,193.27,63486.0,172.5882,172.6861,171.912,171.9565,63486.0
2021-01-21 10:10:00,193.26,193.28,192.79,192.91,30372.0,171.9476,171.9654,171.5294,171.6362,30372.0
2021-01-21 10:15:00,192.88,193.3,192.43,192.63,49617.0,171.6095,171.9832,171.2091,171.3871,49617.0
2021-01-21 10:20:00,192.57,193.22,192.36,193.22,31748.0,171.3337,171.912,171.1468,171.912,31748.0
2021-01-21 10:25:00,193.18,193.58,193.01,193.57,27489.0,171.8764,172.2323,171.7252,172.2234,27489.0
2021-01-21 10:30:00,193.59,193.71,193.25,193.31,27575.0,172.2412,172.348,171.9387,171.9921,27575.0
2021-01-21 10:35:00,193.37,193.38,192.94,192.99,26533.0,172.0455,172.0544,171.6629,171.7074,26533.0
2021-01-21 10:40:00,192.99,193.05,192.57,192.87,26297.0,171.7074,171.7608,171.3337,171.6006,26297.0
2021-01-21 10:45:00,192.87,192.87,192.43,192.53,26192.0,171.6006,171.6006,171.2091,171.2981,26192.0
2021-01-21 10:50:00,192.5,192.64,192.0,192.06,48086.0,171.2714,171.396,170.8265,170.8799,48086.0
2021-01-21 10:55:00,192.09,192.28,192.03,192.21,21021.0,170.9066,171.0757,170.8532,171.0134,21021.0
2021-01-21 11:00:00,192.19,192.81,192.17,192.77,26501.0,170.9956,171.5472,170.9778,171.5116,26501.0
2021-01-21 11:05:00,192.76,192.89,192.21,192.3,41771.0,171.5027,171.6184,171.0134,171.0935,41771.0
2021-01-21 11:10:00,192.3,192.8,192.3,192.8,15296.0,171.0935,171.5383,171.0935,171.5383,15296.0
2021-01-21 11:15:00,192.79,192.8,192.37,192.5,24539.0,171.5294,171.5383,171.1557,171.2714,24539.0
2021-01-21 11:20:00,192.51,192.67,192.41,192.63,19775.0,171.2803,171.4227,171.1913,171.3871,19775.0
2021-01-21 11:25:00,192.56,192.6,192.07,192.25,36426.0,171.3248,171.3604,170.8888,171.049,36426.0
2021-01-21 11:30:00,192.28,192.57,192.25,192.57,20191.0,171.0757,171.3337,171.049,171.3337,20191.0
2021-01-21 11:35:00,192.53,192.59,192.35,192.48,18079.0,171.2981,171.3515,171.138,171.2536,18079.0
2021-01-21 11:40:00,192.58,192.83,192.46,192.82,12733.0,171.3426,171.565,171.2358,171.5561,12733.0
2021-01-21 11:45:00,192.83,192.92,192.77,192.81,13894.0,171.565,171.6451,171.5116,171.5472,13894.0
2021-01-21 11:50:00,192.85,192.85,192.38,192.52,15764.0,171.5828,171.5828,171.1646,171.2892,15764.0
2021-01-21 11:55:00,192.52,192.76,192.49,192.68,9976.0,171.2892,171.5027,171.2625,171.4316,9976.0
2021-01-21 12:00:00,192.71,192.8,192.66,192.72,11792.0,171.4583,171.5383,171.4138,171.4671,11792.0
2021-01-21 12:05:00,192.7,192.7,192.34,192.46,12351.0,171.4494,171.4494,171.1291,171.2358,12351.0
2021-01-21 12:10:00,192.46,192.67,192.42,192.61,7698.0,171.2358,171.4227,171.2002,171.3693,7698.0
2021-01-21 12:15:00,192.62,192.64,192.17,192.32,21528.0,171.3782,171.396,170.9778,171.1113,21528.0
2021-01-21 12:20:00,192.33,192.54,192.27,192.5,14832.0,171.1202,171.307,171.0668,171.2714,14832.0
2021-01-21 12:25:00,192.47,192.49,192.29,192.38,15859.0,171.2447,171.2625,171.0846,171.1646,15859.0
2021-01-21 12:30:00,192.36,192.56,192.12,192.12,20611.0,171.1468,171.3248,170.9333,170.9333,20611.0
2021-01-21 12:35:00,192.09,192.15,191.77,191.81,17051.0,170.9066,170.96,170.6219,170.6575,17051.0
2021-01-21 12:40:00,191.83,192.04,191.8,191.92,9868.0,170.6753,170.8621,170.6486,170.7554,9868.0
2021-01-21 12:45:00,191.92,191.93,191.56,191.93,12181.0,170.7554,170.7643,170.4351,170.7643,12181.0
2021-01-21 12:50:00,191.9,191.9,191.52,191.52,8583.0,170.7376,170.7376,170.3995,170.3995,8583.0
2021-01-21 12:55:00,191.47,191.73,191.37,191.7,11746.0,170.355,170.5863,170.266,170.5596,11746.0
2021-01-21 13:00:00,191.65,191.78,191.36,191.37,9772.0,170.5151,170.6308,170.2571,170.266,9772.0
2021-01-21 13:05:00,191.33,191.51,191.16,191.3,18692.0,170.2304,170.3906,170.0792,170.2037,18692.0
2021-01-21 13:10:00,191.27,191.31,191.08,191.18,20173.0,170.1771,170.2126,170.008,170.097,20173.0
2021-01-21 13:15:00,191.14,191.2,191.04,191.13,13185.0,170.0614,170.1148,169.9724,170.0525,13185.0
2021-01-21 13:20:00,191.21,191.28,191.08,191.11,10344.0,170.1237,170.1859,170.008,170.0347,10344.0
2021-01-21 13:25:00,191.13,191.3,191.1,191.15,14291.0,170.0525,170.2037,170.0258,170.0703,14291.0
2021-01-21 13:30:00,191.16,191.5,191.15,191.36,10033.0,170.0792,170.3817,170.0703,170.2571,10033.0
2021-01-21 13:35:00,191.39,191.68,191.38,191.66,15928.0,170.2838,170.5418,170.2749,170.524,15928.0
2021-01-21 13:40:00,191.67,191.67,191.36,191.6,12227.0,170.5329,170.5329,170.2571,170.4707,12227.0
2021-01-21 13:45:00,191.57,191.69,191.43,191.48,12014.0,170.444,170.5507,170.3194,170.3639,12014.0
2021-01-21 13:50:00,191.47,191.69,191.47,191.52,13622.0,170.355,170.5507,170.355,170.3995,13622.0
2021-01-21 13:55:00,191.49,191.62,191.17,191.36,22232.0,170.3728,170.4885,170.0881,170.2571,22232.0
2021-01-21 14:00:00,191.36,191.52,191.21,191.3,10071.0,170.2571,170.3995,170.1237,170.2037,10071.0
2021-01-21 14:05:00,191.22,191.41,191.21,191.38,19554.0,170.1326,170.3016,170.1237,170.2749,19554.0
2021-01-21 14:10:00,191.32,191.42,191.07,191.15,18635.0,170.2215,170.3105,169.9991,170.0703,18635.0
2021-01-21 14:15:00,191.15,191.17,190.87,191.02,24481.0,170.0703,170.0881,169.8212,169.9546,24481.0
2021-01-21 14:20:00,191.03,191.12,190.82,190.84,12200.0,169.9635,170.0436,169.7767,169.7945,12200.0
2021-01-21 14:25:00,190.84,191.0,190.82,191.0,12559.0,169.7945,169.9368,169.7767,169.9368,12559.0
2021-01-21 14:30:00,190.97,190.99,190.85,190.93,8747.0,169.9101,169.9279,169.8034,169.8745,8747.0
2021-01-21 14:35:00,190.9,191.43,190.88,191.42,13621.0,169.8479,170.3194,169.8301,170.3105,13621.0
2021-01-21 14:40:00,191.52,191.77,191.46,191.75,26997.0,170.3995,170.6219,170.3461,170.6041,26997.0
2021-01-21 14:45:00,191.76,191.87,191.69,191.82,27221.0,170.613,170.7109,170.5507,170.6664,27221.0
2021-01-21 14:50:00,191.82,191.86,191.7,191.86,22142.0,170.6664,170.702,170.5596,170.702,22142.0
2021-01-21 14:55:00,191.86,192.2,191.84,192.18,20886.0,170.702,171.0045,170.6842,170.9867,20886.0
2021-01-21 15:00:00,192.18,192.18,191.88,192.0,14689.0,170.9867,170.9867,170.7198,170.8265,14689.0
2021-01-21 15:05:00,191.98,192.06,191.91,192.06,16545.0,170.8088,170.8799,170.7465,170.8799,16545.0
2021-01-21 15:10:00,192.08,192.08,191.93,191.96,16133.0,170.8977,170.8977,170.7643,170.791,16133.0
2021-01-21 15:15:00,191.96,192.05,191.73,191.8,20452.0,170.791,170.871,170.5863,170.6486,20452.0
2021-01-21 15:20:00,191.8,191.92,191.69,191.69,17141.0,170.6486,170.7554,170.5507,170.5507,17141.0
2021-01-21 15:25:00,191.71,191.73,191.5,191.56,17318.0,170.5685,170.5863,170.3817,170.4351,17318.0
2021-01-21 15:30:00,191.54,191.62,191.21,191.22,28463.0,170.4173,170.4885,170.1237,170.1326,28463.0
2021-01-21 15:35:00,191.23,191.36,191.16,191.27,20049.0,170.1415,170.2571,170.0792,170.1771,20049.0
2021-01-21 15:40:00,191.27,191.95,191.25,191.5,68641.0,170.1771,170.7821,170.1593,170.3817,68641.0
2021-01-21 15:45:00,191.5,191.73,191.46,191.57,36608.0,170.3817,170.5863,170.3461,170.444,36608.0
2021-01-21 15:50:00,191.65,192.08,191.13,191.24,72770.0,170.5151,170.8977,170.0525,170.1504,72770.0
2021-01-21 15:55:00,191.27,191.64,191.18,191.31,168647.0,170.1771,170.5062,170.097,170.2126,168647.0
2021-01-22 09:30:00,190.9,191.49,190.58,191.03,78132.0,169.8479,170.3728,169.5631,169.9635,78132.0
2021-01-22 09:35:00,191.27,191.38,190.55,190.71,23414.0,170.1771,170.2749,169.5365,169.6788,23414.0
2021-01-22 09:40:00,190.64,190.77,190.12,190.36,18005.0,169.6165,169.7322,169.1539,169.3674,18005.0
2021-01-22 09:45:00,190.29,191.29,190.25,191.2,15531.0,169.3051,170.1948,169.2695,170.1148,15531.0
2021-01-22 09:50:00,191.17,192.06,191.17,192.06,23009.0,170.0881,170.8799,170.0881,170.8799,23009.0
2021-01-22 09:55:00,192.06,192.38,191.91,192.11,24754.0,170.8799,171.1646,170.7465,170.9244,24754.0
2021-01-22 10:00:00,192.09,192.24,191.32,191.32,18249.0,170.9066,171.0401,170.2215,170.2215,18249.0
2021-01-22 10:05:00,191.34,191.39,190.8,191.39,31386.0,170.2393,170.2838,169.7589,170.2838,31386.0
2021-01-22 10:10:00,191.31,191.31,190.52,190.62,15818.0,170.2126,170.2126,169.5098,169.5987,15818.0
2021-01-22 10:15:00,190.59,190.65,190.3,190.35,12045.0,169.572,169.6254,169.314,169.3585,12045.0
2021-01-22 10:20:00,190.2,190.4,189.91,189.93,21327.0,169.2251,169.403,168.967,168.9848,21327.0
2021-01-22 10:25:00,189.89,189.98,189.6,189.83,32360.0,168.9492,169.0293,168.6912,168.8959,32360.0
2021-01-22 10:30:00,189.78,190.0,189.6,189.76,16288.0,168.8514,169.0471,168.6912,168.8336,16288.0
2021-01-22 10:35:00,189.71,189.96,189.47,189.74,14972.0,168.7891,169.0115,168.5756,168.8158,14972.0
2021-01-22 10:40:00,189.8,190.17,189.8,190.17,11939.0,168.8692,169.1984,168.8692,169.1984,11939.0
2021-01-22 10:45:00,190.09,190.32,190.05,190.06,7253.0,169.1272,169.3318,169.0916,169.1005,7253.0
2021-01-22 10:50:00,190.05,190.27,189.82,189.85,13960.0,169.0916,169.2873,168.887,168.9136,13960.0
2021-01-22 10:55:00,189.86,190.21,189.75,190.18,12639.0,168.9225,169.2339,168.8247,169.2073,12639.0
2021-01-22 11:00:00,190.06,190.27,190.06,190.27,7461.0,169.1005,169.2873,169.1005,169.2873,7461.0
2021-01-22 11:05:00,190.26,190.5,190.23,190.5,7638.0,169.2784,169.492,169.2517,169.492,7638.0
2021-01-22 11:10:00,190.54,190.55,190.08,190.22,16947.0,169.5276,169.5365,169.1183,169.2428,16947.0
2021-01-22 11:15:00,190.22,190.37,190.12,190.3,8604.0,169.2428,169.3763,169.1539,169.314,8604.0
2021-01-22 11:20:00,190.3,190.42,190.04,190.1,9466.0,169.314,169.4208,169.0827,169.1361,9466.0
2021-01-22 11:25:00,190.13,190.28,190.07,190.21,8839.0,169.1628,169.2962,169.1094,169.2339,8839.0
2021-01-22 11:30:00,190.21,190.71,190.21,190.62,9760.0,169.2339,169.6788,169.2339,169.5987,9760.0
2021-01-22 11:35:00,190.61,190.98,190.58,190.97,8445.0,169.5898,169.919,169.5631,169.9101,8445.0
2021-01-22 11:40:00,190.93,191.09,190.78,191.0,10114.0,169.8745,170.0169,169.7411,169.9368,10114.0
2021-01-22 11:45:00,191.06,191.1,190.91,191.02,8654.0,169.9902,170.0258,169.8568,169.9546,8654.0
2021-01-22 11:50:00,191.04,191.19,190.84,190.89,6644.0,169.9724,170.1059,169.7945,169.839,6644.0
2021-01-22 11:55:00,190.88,191.11,190.85,191.11,5323.0,169.8301,170.0347,169.8034,170.0347,5323.0
2021-01-22 12:00:00,191.11,191.13,190.99,191.01,12400.0,170.0347,170.0525,169.9279,169.9457,12400.0
2021-01-22 12:05:00,191.07,191.07,190.81,190.88,6602.0,169.9991,169.9991,169.7678,169.8301,6602.0
2021-01-22 12:10:00,190.86,190.95,190.76,190.92,7734.0,169.8123,169.8923,169.7233,169.8657,7734.0
2021-01-22 12:15:00,190.92,191.12,190.89,191.08,8074.0,169.8657,170.0436,169.839,170.008,8074.0
2021-01-22 12:20:00,191.09,191.13,190.98,191.08,6196.0,170.0169,170.0525,169.919,170.008,6196.0
2021-01-22 12:25:00,191.02,191.1,190.86,191.1,6084.0,169.9546,170.0258,169.8123,170.0258,6084.0
2021-01-22 12:30:00,191.11,191.13,190.87,190.92,21019.0,170.0347,170.0525,169.8212,169.8657,21019.0
2021-01-22 12:35:00,191.0,191.29,190.93,191.29,7153.0,169.9368,170.1948,169.8745,170.1948,7153.0
2021-01-22 12:40:00,191.27,191.5,191.27,191.44,8206.0,170.1771,170.3817,170.1771,170.3283,8206.0
2021-01-22 12:45:00,191.41,191.63,191.26,191.57,27252.0,170.3016,170.4974,170.1682,170.444,27252.0
2021-01-22 12:50:00,191.57,191.75,191.52,191.71,29064.0,170.444,170.6041,170.3995,170.5685,29064.0
2021-01-22 12:55:00,191.66,191.68,191.5,191.67,10067.0,170.524,170.5418,170.3817,170.5329,10067.0
2021-01-22 13:00:00,191.68,191.68,191.32,191.4,10864.0,170.5418,170.5418,170.2215,170.2927,10864.0
2021-01-22 13:05:00,191.24,191.3,191.02,191.12,9537.0,170.1504,170.2037,169.9546,170.0436,9537.0
2021-01-22 13:10:00,191.05,191.18,190.97,190.98,8758.0,169.9813,170.097,169.9101,169.919,8758.0
2021-01-22 13:15:00,191.04,191.22,191.02,191.15,7546.0,169.9724,170.1326,169.9546,170.0703,7546.0
2021-01-22 13:20:00,191.19,191.39,191.19,191.29,5921.0,170.1059,170.2838,170.1059,170.1948,5921.0
2021-01-22 13:25:00,191.31,191.45,191.19,191.23,5266.0,170.2126,170.3372,170.1059,170.1415,5266.0
2021-01-22 13:30:00,191.21,191.5,191.19,191.47,11814.0,170.1237,170.3817,170.1059,170.355,11814.0
2021-01-22 13:35:00,191.49,191.59,191.39,191.55,11735.0,170.3728,170.4618,170.2838,170.4262,11735.0
2021-01-22 13:40:00,191.52,191.71,191.51,191.61,22254.0,170.3995,170.5685,170.3906,170.4796,22254.0
2021-01-22 13:45:00,191.58,191.72,191.45,191.72,7644.0,170.4529,170.5774,170.3372,170.5774,7644.0
2021-01-22 13:50:00,191.66,191.75,191.62,191.74,16157.0,170.524,170.6041,170.4885,170.5952,16157.0
2021-01-22 13:55:00,191.75,191.78,191.62,191.68,7815.0,170.6041,170.6308,170.4885,170.5418,7815.0
2021-01-22 14:00:00,191.67,191.74,191.6,191.69,15443.0,170.5329,170.5952,170.4707,170.5507,15443.0
2021-01-22 14:05:00,191.65,191.73,191.62,191.69,9669.0,170.5151,170.5863,170.4885,170.5507,9669.0
2021-01-22 14:10:00,191.66,191.73,191.62,191.69,10414.0,170.524,170.5863,170.4885,170.5507,10414.0
2021-01-22 14:15:00,191.77,191.84,191.61,191.67,13126.0,170.6219,170.6842,170.4796,170.5329,13126.0
2021-01-22 14:20:00,191.64,191.72,191.64,191.69,9112.0,170.5062,170.5774,170.5062,170.5507,9112.0
2021-01-22 14:25:00,191.65,191.69,191.19,191.22,11203.0,170.5151,170.5507,170.1059,170.1326,11203.0
2021-01-22 14:30:00,191.19,191.43,191.17,191.23,10763.0,170.1059,170.3194,170.0881,170.1415,10763.0
2021-01-22 14:35:00,191.2,191.29,191.1,191.22,23790.0,170.1148,170.1948,170.0258,170.1326,23790.0
2021-01-22 14:40:00,191.24,191.29,191.15,191.2,11089.0,170.1504,170.1948,170.0703,170.1148,11089.0
2021-01-22 14:45:00,191.2,191.27,191.1,191.14,18873.0,170.1148,170.1771,170.0258,170.0614,18873.0
2021-01-22 14:50:00,191.15,191.3,191.12,191.21,14192.0,170.0703,170.2037,170.0436,170.1237,14192.0
2021-01-22 14:55:00,191.22,191.41,191.17,191.33,12809.0,170.1326,170.3016,170.0881,170.2304,12809.0
2021-01-22 15:00:00,191.33,191.51,191.24,191.42,45952.0,170.2304,170.3906,170.1504,170.3105,45952.0
2021-01-22 15:05:00,191.44,191.59,191.43,191.56,19240.0,170.3283,170.4618,170.3194,170.4351,19240.0
2021-01-22 15:10:00,191.57,191.67,191.39,191.39,24391.0,170.444,170.5329,170.2838,170.2838,24391.0
2021-01-22 15:15:00,191.47,191.59,191.37,191.5,18015.0,170.355,170.4618,170.266,170.3817,18015.0
2021-01-22 15:20:00,191.52,191.69,191.48,191.67,31898.0,170.3995,170.5507,170.3639,170.5329,31898.0
2021-01-22 15:25:00,191.65,191.91,191.64,191.85,27846.0,170.5151,170.7465,170.5062,170.6931,27846.0
2021-01-22 15:30:00,191.85,191.87,191.46,191.5,55093.0,170.6931,170.7109,170.3461,170.3817,55093.0
2021-01-22 15:35:00,191.52,191.58,191.42,191.51,31111.0,170.3995,170.4529,170.3105,170.3906,31111.0
2021-01-22 15:40:00,191.52,192.07,191.44,192.03,23286.0,170.3995,170.8888,170.3283,170.8532,23286.0
2021-01-22 15:45:00,192.0,192.07,191.8,191.84,23047.0,170.8265,170.8888,170.6486,170.6842,23047.0
2021-01-22 15:50:00,191.83,191.84,191.66,191.75,36171.0,170.6753,170.6842,170.524,170.6041,36171.0
2021-01-22 15:55:00,191.73,192.22,191.56,191.57,245037.0,170.5863,171.0223,170.4351,170.444,245037.0
2021-01-25 09:30:00,191.56,193.11,191.56,192.84,102051.0,170.4351,171.8141,170.4351,171.5739,102051.0
2021-01-25 09:35:00,192.96,192.96,190.81,191.35,66612.0,171.6807,171.6807,169.7678,170.2482,66612.0
2021-01-25 09:40:00,191.51,191.95,190.96,191.28,28369.0,170.3906,170.7821,169.9012,170.1859,28369.0
2021-01-25 09:45:00,191.31,192.1,191.31,191.37,35336.0,170.2126,170.9155,170.2126,170.266,35336.0
2021-01-25 09:50:00,191.43,191.92,191.27,191.27,48456.0,170.3194,170.7554,170.1771,170.1771,48456.0
2021-01-25 09:55:00,191.18,191.64,191.05,191.62,30423.0,170.097,170.5062,169.9813,170.4885,30423.0
2021-01-25 10:00:00,191.53,192.01,191.34,191.75,40237.0,170.4084,170.8354,170.2393,170.6041,40237.0
2021-01-25 10:05:00,191.85,192.04,191.62,191.62,34110.0,170.6931,170.8621,170.4885,170.4885,34110.0
2021-01-25 10:10:00,191.62,192.53,191.58,192.49,34187.0,170.4885,171.2981,170.4529,171.2625,34187.0
2021-01-25 10:15:00,192.5,192.62,191.87,192.19,30846.0,171.2714,171.3782,170.7109,170.9956,30846.0
2021-01-25 10:20:00,192.11,192.18,191.73,191.98,26795.0,170.9244,170.9867,170.5863,170.8088,26795.0
2021-01-25 10:25:00,191.85,192.05,191.6,192.05,15739.0,170.6931,170.871,170.4707,170.871,15739.0
2021-01-25 10:30:00,192.04,192.4,191.92,192.32,23635.0,170.8621,171.1824,170.7554,171.1113,23635.0
2021-01-25 10:35:00,192.42,192.58,192.03,192.5,33676.0,171.2002,171.3426,170.8532,171.2714,33676.0
2021-01-25 10:40:00,192.55,192.85,192.33,192.66,42357.0,171.3159,171.5828,171.1202,171.4138,42357.0
2021-01-25 10:45:00,192.66,192.83,191.77,191.96,39769.0,171.4138,171.565,170.6219,170.791,39769.0
2021-01-25 10:50:00,192.04,192.18,191.4,191.4,42156.0,170.8621,170.9867,170.2927,170.2927,42156.0
2021-01-25 10:55:00,191.52,191.64,190.65,190.65,42968.0,170.3995,170.5062,169.6254,169.6254,42968.0
2021-01-25 11:00:00,190.77,190.97,190.12,190.28,52816.0,169.7322,169.9101,169.1539,169.2962,52816.0
2021-01-25 11:05:00,190.3,190.54,189.29,189.4,52502.0,169.314,169.5276,168.4154,168.5133,52502.0
2021-01-25 11:10:00,189.47,190.69,189.46,190.47,25029.0,168.5756,169.661,168.5667,169.4653,25029.0
2021-01-25 11:15:00,190.41,190.64,189.91,190.45,11449.0,169.4119,169.6165,168.967,169.4475,11449.0
2021-01-25 11:20:00,190.65,190.73,190.26,190.41,13863.0,169.6254,169.6966,169.2784,169.4119,13863.0
2021-01-25 11:25:00,190.47,190.5,189.82,190.18,23159.0,169.4653,169.492,168.887,169.2073,23159.0
2021-01-25 11:30:00,190.16,190.67,189.75,190.59,17026.0,169.1895,169.6432,168.8247,169.572,17026.0
2021-01-25 11:35:00,190.59,190.8,190.21,190.38,9608.0,169.572,169.7589,169.2339,169.3852,9608.0
2021-01-25 11:40:00,190.41,190.78,190.27,190.7,13283.0,169.4119,169.7411,169.2873,169.6699,13283.0
2021-01-25 11:45:00,190.73,190.85,190.38,190.6,14743.0,169.6966,169.8034,169.3852,169.5809,14743.0
2021-01-25 11:50:00,190.6,190.62,190.34,190.44,12854.0,169.5809,169.5987,169.3496,169.4386,12854.0
2021-01-25 11:55:00,190.48,190.49,190.28,190.4,11929.0,169.4742,169.4831,169.2962,169.403,11929.0
2021-01-25 12:00:00,190.41,190.62,190.26,190.35,13260.0,169.4119,169.5987,169.2784,169.3585,13260.0
2021-01-25 12:05:00,190.4,190.4,189.87,190.13,17656.0,169.403,169.403,168.9314,169.1628,17656.0
2021-01-25 12:10:00,190.22,190.23,190.0,190.07,14342.0,169.2428,169.2517,169.0471,169.1094,14342.0
2021-01-25 12:15:00,190.08,190.61,189.82,189.9,29243.0,169.1183,169.5898,168.887,168.9581,29243.0
2021-01-25 12:20:00,189.9,190.11,189.42,189.43,18731.0,168.9581,169.145,168.5311,168.54,18731.0
2021-01-25 12:25:00,189.37,189.96,189.23,189.6,13901.0,168.4866,169.0115,168.362,168.6912,13901.0
2021-01-25 12:30:00,189.52,190.08,189.3,189.92,34650.0,168.62,169.1183,168.4243,168.9759,34650.0
2021-01-25 12:35:00,189.93,190.15,189.75,190.13,13392.0,168.9848,169.1806,168.8247,169.1628,13392.0
2021-01-25 12:40:00,190.12,190.23,189.97,190.13,9026.0,169.1539,169.2517,169.0204,169.1628,9026.0
2021-01-25 12:45:00,190.09,190.39,190.08,190.23,6600.0,169.1272,169.3941,169.1183,169.2517,6600.0
2021-01-25 12:50:00,190.27,190.38,189.98,190.3,13331.0,169.2873,169.3852,169.0293,169.314,13331.0
2021-01-25 12:55:00,190.26,190.28,189.99,190.04,8034.0,169.2784,169.2962,169.0382,169.0827,8034.0
2021-01-25 13:00:00,190.08,190.31,190.06,190.26,11496.0,169.1183,169.3229,169.1005,169.2784,11496.0
2021-01-25 13:05:00,190.27,190.28,189.94,190.03,22939.0,169.2873,169.2962,168.9937,169.0738,22939.0
2021-01-25 13:10:00,190.04,190.42,189.98,190.42,22199.0,169.0827,169.4208,169.0293,169.4208,22199.0
2021-01-25 13:15:00,190.49,190.55,190.03,190.15,14532.0,169.4831,169.5365,169.0738,169.1806,14532.0
2021-01-25 13:20:00,190.12,190.32,190.07,190.11,13297.0,169.1539,169.3318,169.1094,169.145,13297.0
2021-01-25 13:25:00,190.17,190.38,190.08,190.33,9465.0,169.1984,169.3852,169.1183,169.3407,9465.0
2021-01-25 13:30:00,190.37,190.5,190.23,190.38,12273.0,169.3763,169.492,169.2517,169.3852,12273.0
2021-01-25 13:35:00,190.42,190.69,190.42,190.61,13664.0,169.4208,169.661,169.4208,169.5898,13664.0
2021-01-25 13:40:00,190.56,190.91,190.54,190.76,9650.0,169.5454,169.8568,169.5276,169.7233,9650.0
2021-01-25 13:45:00,190.77,190.89,190.5,190.89,14511.0,169.7322,169.839,169.492,169.839,14511.0
2021-01-25 13:50:00,190.88,191.06,190.56,190.57,12839.0,169.8301,169.9902,169.5454,169.5542,12839.0
2021-01-25 13:55:00,190.53,190.65,190.22,190.23,10693.0,169.5187,169.6254,169.2428,169.2517,10693.0
2021-01-25 14:00:00,190.27,190.57,190.23,190.53,12255.0,169.2873,169.5542,169.2517,169.5187,12255.0
2021-01-25 14:05:00,190.53,190.67,190.37,190.37,14125.0,169.5187,169.6432,169.3763,169.3763,14125.0
2021-01-25 14:10:00,190.29,190.44,190.12,190.35,12060.0,169.3051,169.4386,169.1539,169.3585,12060.0
2021-01-25 14:15:00,190.41,190.46,190.18,190.29,11932.0,169.4119,169.4564,169.2073,169.3051,11932.0
2021-01-25 14:20:00,190.34,190.34,190.01,190.14,10764.0,169.3496,169.3496,169.056,169.1717,10764.0
2021-01-25 14:25:00,190.13,190.29,190.11,190.27,8805.0,169.1628,169.3051,169.145,169.2873,8805.0
2021-01-25 14:30:00,190.35,190.36,190.15,190.36,11354.0,169.3585,169.3674,169.1806,169.3674,11354.0
2021-01-25 14:35:00,190.39,190.41,190.24,190.31,14627.0,169.3941,169.4119,169.2606,169.3229,14627.0
2021-01-25 14:40:00,190.3,190.4,190.17,190.33,10979.0,169.314,169.403,169.1984,169.3407,10979.0
2021-01-25 14:45:00,190.33,190.55,190.31,190.48,11409.0,169.3407,169.5365,169.3229,169.4742,11409.0
2021-01-25 14:50:00,190.46,190.5,190.23,190.25,13349.0,169.4564,169.492,169.2517,169.2695,13349.0
2021-01-25 14:55:00,190.21,190.38,190.05,190.06,15341.0,169.2339,169.3852,169.0916,169.1005,15341.0
2021-01-25 15:00:00,190.02,190.24,190.01,190.08,10586.0,169.0649,169.2606,169.056,169.1183,10586.0
2021-01-25 15:05:00,190.09,190.32,189.89,190.14,16808.0,169.1272,169.3318,168.9492,169.1717,16808.0
2021-01-25 15:10:00,190.21,190.21,189.64,189.79,15127.0,169.2339,169.2339,168.7268,168.8603,15127.0
2021-01-25 15:15:00,189.76,189.91,189.6,189.82,8964.0,168.8336,168.967,168.6912,168.887,8964.0
2021-01-25 15:20:00,189.86,190.0,189.74,189.83,19012.0,168.9225,169.0471,168.8158,168.8959,19012.0
2021-01-25 15:25:00,189.89,190.04,189.87,189.96,13596.0,168.9492,169.0827,168.9314,169.0115,13596.0
2021-01-25 15:30:00,189.95,190.2,189.87,190.19,15326.0,169.0026,169.2251,168.9314,169.2162,15326.0
2021-01-25 15:35:00,190.17,190.24,190.08,190.16,18250.0,169.1984,169.2606,169.1183,169.1895,18250.0
2021-01-25 15:40:00,190.14,190.31,189.92,190.24,18981.0,169.1717,169.3229,168.9759,169.2606,18981.0
2021-01-25 15:45:00,190.25,190.45,190.1,190.16,31264.0,169.2695,169.4475,169.1361,169.1895,31264.0
2021-01-25 15:50:00,190.18,190.59,190.17,190.58,47419.0,169.2073,169.572,169.1984,169.5631,47419.0
2021-01-25 15:55:00,190.52,190.67,190.03,190.16,176352.0,169.5098,169.6432,169.0738,169.1895,176352.0
2021-01-26 09:30:00,190.11,190.56,189.1,189.18,69926.0,169.145,169.5454,168.2464,168.3175,69926.0
2021-01-26 09:35:00,189.1,189.22,188.28,188.84,37574.0,168.2464,168.3531,167.5168,168.015,37574.0
2021-01-26 09:40:00,188.83,188.84,188.11,188.5,16254.0,168.0061,168.015,167.3655,167.7125,16254.0
2021-01-26 09:45:00,188.54,189.28,188.17,188.17,21348.0,167.7481,168.4065,167.4189,167.4189,21348.0
2021-01-26 09:50:00,188.11,188.54,187.71,188.04,28341.0,167.3655,167.7481,167.0096,167.3033,28341.0
2021-01-26 09:55:00,188.19,188.85,188.0,188.75,20060.0,167.4367,168.0239,167.2677,167.935,20060.0
2021-01-26 10:00:00,188.79,189.17,188.56,188.84,18300.0,167.9705,168.3086,167.7659,168.015,18300.0
2021-01-26 10:05:00,188.8,188.97,188.35,188.35,14936.0,167.9794,168.1307,167.5791,167.5791,14936.0
2021-01-26 10:10:00,188.43,188.44,187.98,188.23,20781.0,167.6502,167.6591,167.2499,167.4723,20781.0
2021-01-26 10:15:00,188.17,188.17,187.28,187.52,44272.0,167.4189,167.4189,166.6271,166.8406,44272.0
2021-01-26 10:20:00,187.52,188.04,187.31,188.03,16822.0,166.8406,167.3033,166.6538,167.2944,16822.0
2021-01-26 10:25:00,187.97,188.29,187.77,188.12,17897.0,167.241,167.5257,167.063,167.3744,17897.0
2021-01-26 10:30:00,188.17,188.23,187.74,188.06,18456.0,167.4189,167.4723,167.0363,167.321,18456.0
2021-01-26 10:35:00,188.07,188.37,187.91,188.21,14730.0,167.3299,167.5969,167.1876,167.4545,14730.0
2021-01-26 10:40:00,188.21,188.21,187.73,187.73,16693.0,167.4545,167.4545,167.0274,167.0274,16693.0
2021-01-26 10:45:00,187.73,187.81,187.59,187.66,13041.0,167.0274,167.0986,166.9029,166.9652,13041.0
2021-01-26 10:50:00,187.6,187.89,187.52,187.72,33351.0,166.9118,167.1698,166.8406,167.0185,33351.0
2021-01-26 10:55:00,187.65,187.97,187.2,187.25,24419.0,166.9563,167.241,166.5559,166.6004,24419.0
2021-01-26 11:00:00,187.22,188.25,187.21,188.17,27981.0,166.5737,167.4901,166.5648,167.4189,27981.0
2021-01-26 11:05:00,188.17,188.28,187.66,187.99,20667.0,167.4189,167.5168,166.9652,167.2588,20667.0
2021-01-26 11:10:00,188.0,188.2,187.73,187.82,27321.0,167.2677,167.4456,167.0274,167.1075,27321.0
2021-01-26 11:15:00,187.73,188.3,187.69,187.93,24257.0,167.0274,167.5346,166.9918,167.2054,24257.0
2021-01-26 11:20:00,188.0,188.02,187.38,187.38,45571.0,167.2677,167.2855,166.716,166.716,45571.0
2021-01-26 11:25:00,187.47,187.8,187.42,187.68,49863.0,166.7961,167.0897,166.7516,166.983,49863.0
2021-01-26 11:30:00,187.73,187.74,187.2,187.23,18054.0,167.0274,167.0363,166.5559,166.5826,18054.0
2021-01-26 11:35:00,187.3,187.55,187.18,187.49,25435.0,166.6449,166.8673,166.5381,166.8139,25435.0
2021-01-26 11:40:00,187.55,187.6,187.41,187.56,9966.0,166.8673,166.9118,166.7427,166.8762,9966.0
2021-01-26 11:45:00,187.54,187.61,187.35,187.35,8306.0,166.8584,166.9207,166.6893,166.6893,8306.0
2021-01-26 11:50:00,187.37,187.39,186.67,186.92,33926.0,166.7071,166.7249,166.0843,166.3068,33926.0
2021-01-26 11:55:00,186.93,187.14,186.78,187.11,17376.0,166.3157,166.5025,166.1822,166.4758,17376.0
2021-01-26 12:00:00,187.11,187.4,187.08,187.3,10581.0,166.4758,166.7338,166.4491,166.6449,10581.0
2021-01-26 12:05:00,187.36,187.37,187.16,187.26,16447.0,166.6982,166.7071,166.5203,166.6093,16447.0
2021-01-26 12:10:00,187.25,187.32,187.14,187.18,9466.0,166.6004,166.6627,166.5025,166.5381,9466.0
2021-01-26 12:15:00,187.15,187.41,187.15,187.4,8189.0,166.5114,166.7427,166.5114,166.7338,8189.0
2021-01-26 12:20:00,187.45,187.52,187.31,187.52,9674.0,166.7783,166.8406,166.6538,166.8406,9674.0
2021-01-26 12:25:00,187.55,187.58,187.36,187.36,10362.0,166.8673,166.894,166.6982,166.6982,10362.0
2021-01-26 12:30:00,187.36,187.67,187.34,187.53,7862.0,166.6982,166.9741,166.6804,166.8495,7862.0
2021-01-26 12:35:00,187.6,187.63,187.43,187.49,9450.0,166.9118,166.9385,166.7605,166.8139,9450.0
2021-01-26 12:40:00,187.52,187.55,187.27,187.4,7550.0,166.8406,166.8673,166.6182,166.7338,7550.0
2021-01-26 12:45:00,187.35,187.4,187.04,187.39,10944.0,166.6893,166.7338,166.4135,166.7249,10944.0
2021-01-26 12:50:00,187.45,187.53,187.3,187.5,17153.0,166.7783,166.8495,166.6449,166.8228,17153.0
2021-01-26 12:55:00,187.49,187.61,187.36,187.53,26920.0,166.8139,166.9207,166.6982,166.8495,26920.0
2021-01-26 13:00:00,187.53,187.82,187.45,187.81,11882.0,166.8495,167.1075,166.7783,167.0986,11882.0
2021-01-26 13:05:00,187.78,187.98,187.64,187.9,8775.0,167.0719,167.2499,166.9474,167.1787,8775.0
2021-01-26 13:10:00,187.91,188.11,187.84,188.03,15717.0,167.1876,167.3655,167.1253,167.2944,15717.0
2021-01-26 13:15:00,188.01,188.11,187.96,187.99,12896.0,167.2766,167.3655,167.2321,167.2588,12896.0
2021-01-26 13:20:00,187.96,187.99,187.71,187.76,12083.0,167.2321,167.2588,167.0096,167.0541,12083.0
2021-01-26 13:25:00,187.77,187.86,187.66,187.74,23040.0,167.063,167.1431,166.9652,167.0363,23040.0
2021-01-26 13:30:00,187.73,187.73,187.22,187.23,12262.0,167.0274,167.0274,166.5737,166.5826,12262.0
2021-01-26 13:35:00,187.22,187.47,187.14,187.47,26001.0,166.5737,166.7961,166.5025,166.7961,26001.0
2021-01-26 13:40:00,187.47,187.62,187.39,187.43,10016.0,166.7961,166.9296,166.7249,166.7605,10016.0
2021-01-26 13:45:00,187.44,187.44,187.19,187.23,10395.0,166.7694,166.7694,166.547,166.5826,10395.0
2021-01-26 13:50:00,187.23,187.52,187.22,187.42,9409.0,166.5826,166.8406,166.5737,166.7516,9409.0
2021-01-26 13:55:00,187.42,187.47,187.3,187.36,8431.0,166.7516,166.7961,166.6449,166.6982,8431.0
2021-01-26 14:00:00,187.38,187.6,187.37,187.56,12957.0,166.716,166.9118,166.7071,166.8762,12957.0
2021-01-26 14:05:00,187.56,187.66,187.43,187.66,20283.0,166.8762,166.9652,166.7605,166.9652,20283.0
2021-01-26 14:10:00,187.67,187.82,187.5,187.8,10033.0,166.9741,167.1075,166.8228,167.0897,10033.0
2021-01-26 14:15:00,187.76,187.83,187.58,187.77,14008.0,167.0541,167.1164,166.894,167.063,14008.0
2021-01-26 14:20:00,187.77,188.0,187.73,187.77,15901.0,167.063,167.2677,167.0274,167.063,15901.0
2021-01-26 14:25:00,187.76,187.8,187.41,187.49,19552.0,167.0541,167.0897,166.7427,166.8139,19552.0
2021-01-26 14:30:00,187.49,187.6,187.38,187.6,11854.0,166.8139,166.9118,166.716,166.9118,11854.0
2021-01-26 14:35:00,187.63,187.82,187.53,187.72,17249.0,166.9385,167.1075,166.8495,167.0185,17249.0
2021-01-26 14:40:00,187.76,187.93,187.63,187.79,12531.0,167.0541,167.2054,166.9385,167.0808,12531.0
2021-01-26 14:45:00,187.78,187.84,187.6,187.65,16260.0,167.0719,167.1253,166.9118,166.9563,16260.0
2021-01-26 14:50:00,187.6,188.05,187.53,188.05,40579.0,166.9118,167.3121,166.8495,167.3121,40579.0
2021-01-26 14:55:00,188.09,188.44,187.99,188.41,51813.0,167.3477,167.6591,167.2588,167.6324,51813.0
2021-01-26 15:00:00,188.38,188.61,188.23,188.56,80477.0,167.6058,167.8104,167.4723,167.7659,80477.0
2021-01-26 15:05:00,188.61,188.72,188.48,188.59,28800.0,167.8104,167.9083,167.6947,167.7926,28800.0
2021-01-26 15:10:00,188.63,188.63,188.39,188.48,33056.0,167.8282,167.8282,167.6147,167.6947,33056.0
2021-01-26 15:15:00,188.48,188.51,188.25,188.43,26677.0,167.6947,167.7214,167.4901,167.6502,26677.0
2021-01-26 15:20:00,188.43,188.83,188.38,188.66,40678.0,167.6502,168.0061,167.6058,167.8549,40678.0
2021-01-26 15:25:00,188.67,189.11,188.65,188.91,37678.0,167.8638,168.2553,167.846,168.0773,37678.0
2021-01-26 15:30:00,188.89,189.01,188.84,188.91,24550.0,168.0595,168.1663,168.015,168.0773,24550.0
2021-01-26 15:35:00,188.94,188.95,188.35,188.39,29798.0,168.104,168.1129,167.5791,167.6147,29798.0
2021-01-26 15:40:00,188.39,188.87,188.35,188.87,41839.0,167.6147,168.0417,167.5791,168.0417,41839.0
2021-01-26 15:45:00,188.87,188.87,188.28,188.29,40566.0,168.0417,168.0417,167.5168,167.5257,40566.0
2021-01-26 15:50:00,188.28,188.47,188.27,188.37,52390.0,167.5168,167.6858,167.5079,167.5969,52390.0
2021-01-26 15:55:00,188.34,188.37,187.56,187.73,322624.0,167.5702,167.5969,166.8762,167.0274,322624.0
2021-01-27 09:30:00,187.61,187.7,185.91,186.01,117881.0,166.9207,167.0007,165.4081,165.4971,117881.0
2021-01-27 09:35:00,186.1,186.36,182.84,183.86,171144.0,165.5772,165.8085,162.6767,163.5842,171144.0
2021-01-27 09:40:00,183.84,183.96,181.41,181.68,223992.0,163.5664,163.6732,161.4044,161.6446,223992.0
2021-01-27 09:45:00,181.78,181.84,180.33,181.56,131289.0,161.7336,161.787,160.4435,161.5379,131289.0
2021-01-27 09:50:00,181.57,181.58,178.02,179.31,259056.0,161.5468,161.5557,158.3882,159.536,259056.0
2021-01-27 09:55:00,179.46,181.0,179.44,180.12,78751.0,159.6694,161.0396,159.6516,160.2567,78751.0
2021-01-27 10:00:00,180.06,180.61,179.91,180.21,123055.0,160.2033,160.6926,160.0698,160.3367,123055.0
2021-01-27 10:05:00,180.29,180.29,178.99,179.54,94884.0,160.4079,160.4079,159.2513,159.7406,94884.0
2021-01-27 10:10:00,179.67,180.56,179.52,179.94,94655.0,159.8563,160.6481,159.7228,160.0965,94655.0
2021-01-27 10:15:00,180.02,180.84,179.71,180.75,64078.0,160.1677,160.8973,159.8919,160.8172,64078.0
2021-01-27 10:20:00,180.7,181.66,180.42,180.52,94847.0,160.7727,161.6268,160.5236,160.6125,94847.0
2021-01-27 10:25:00,180.44,181.5,180.32,181.42,41781.0,160.5414,161.4845,160.4346,161.4133,41781.0
2021-01-27 10:30:00,181.48,182.14,181.09,181.42,60738.0,161.4667,162.0539,161.1197,161.4133,60738.0
2021-01-27 10:35:00,181.42,182.27,181.19,181.89,81600.0,161.4133,162.1696,161.2087,161.8315,81600.0
2021-01-27 10:40:00,181.73,182.38,181.56,181.95,46894.0,161.6891,162.2674,161.5379,161.8848,46894.0
2021-01-27 10:45:00,182.09,182.37,181.8,182.23,24664.0,162.0094,162.2585,161.7514,162.134,24664.0
2021-01-27 10:50:00,182.16,182.24,181.58,181.77,36407.0,162.0717,162.1429,161.5557,161.7247,36407.0
2021-01-27 10:55:00,181.77,182.85,181.73,182.65,45319.0,161.7247,162.6856,161.6891,162.5077,45319.0
2021-01-27 11:00:00,182.63,182.8,181.85,181.86,48388.0,162.4899,162.6411,161.7959,161.8048,48388.0
2021-01-27 11:05:00,181.82,182.0,181.61,181.69,40626.0,161.7692,161.9293,161.5823,161.6535,40626.0
2021-01-27 11:10:00,181.69,181.85,181.26,181.55,41060.0,161.6535,161.7959,161.2709,161.529,41060.0
2021-01-27 11:15:00,181.57,181.9,181.32,181.87,38719.0,161.5468,161.8404,161.3243,161.8137,38719.0
2021-01-27 11:20:00,181.93,181.98,181.5,181.93,27264.0,161.8671,161.9115,161.4845,161.8671,27264.0
2021-01-27 11:25:00,181.84,182.04,181.7,181.9,21943.0,161.787,161.9649,161.6624,161.8404,21943.0
2021-01-27 11:30:00,181.84,181.93,181.5,181.56,50008.0,161.787,161.8671,161.4845,161.5379,50008.0
2021-01-27 11:35:00,181.62,181.81,181.24,181.24,99299.0,161.5912,161.7603,161.2531,161.2531,99299.0
2021-01-27 11:40:00,181.23,181.25,180.92,180.99,61012.0,161.2442,161.262,160.9684,161.0307,61012.0
2021-01-27 11:45:00,181.06,181.09,179.9,180.08,38023.0,161.093,161.1197,160.0609,160.2211,38023.0
2021-01-27 11:50:00,180.08,180.61,179.66,179.8,32433.0,160.2211,160.6926,159.8474,159.9719,32433.0
2021-01-27 11:55:00,179.77,179.81,178.59,178.66,40643.0,159.9453,159.9808,158.8954,158.9577,40643.0
2021-01-27 12:00:00,178.61,179.74,178.57,179.29,44250.0,158.9132,159.9186,158.8776,159.5182,44250.0
2021-01-27 12:05:00,179.29,179.5,179.04,179.22,50085.0,159.5182,159.705,159.2958,159.4559,50085.0
2021-01-27 12:10:00,179.22,179.26,178.89,179.03,39556.0,159.4559,159.4915,159.1623,159.2869,39556.0
2021-01-27 12:15:00,179.06,179.28,178.7,178.75,39106.0,159.3136,159.5093,158.9933,159.0377,39106.0
2021-01-27 12:20:00,178.75,179.11,178.62,179.11,34166.0,159.0377,159.358,158.9221,159.358,34166.0
2021-01-27 12:25:00,179.11,179.18,178.46,178.67,48650.0,159.358,159.4203,158.7797,158.9666,48650.0
2021-01-27 12:30:00,178.76,179.03,178.64,178.78,41212.0,159.0466,159.2869,158.9399,159.0644,41212.0
2021-01-27 12:35:00,178.78,178.83,178.29,178.49,43307.0,159.0644,159.1089,158.6285,158.8064,43307.0
2021-01-27 12:40:00,178.46,179.06,178.45,178.66,38827.0,158.7797,159.3136,158.7708,158.9577,38827.0
2021-01-27 12:45:00,178.72,179.05,178.49,178.93,32440.0,159.011,159.3047,158.8064,159.1979,32440.0
2021-01-27 12:50:00,178.99,179.09,178.62,178.84,37149.0,159.2513,159.3402,158.9221,159.1178,37149.0
2021-01-27 12:55:00,178.94,179.11,178.93,178.99,30503.0,159.2068,159.358,159.1979,159.2513,30503.0
2021-01-27 13:00:00,179.02,179.04,178.46,178.5,30967.0,159.278,159.2958,158.7797,158.8153,30967.0
2021-01-27 13:05:00,178.46,178.52,178.14,178.52,35996.0,158.7797,158.8331,158.495,158.8331,35996.0
2021-01-27 13:10:00,178.55,178.75,178.29,178.47,59727.0,158.8598,159.0377,158.6285,158.7886,59727.0
2021-01-27 13:15:00,178.46,178.78,178.46,178.52,29260.0,158.7797,159.0644,158.7797,158.8331,29260.0
2021-01-27 13:20:00,178.5,178.59,178.38,178.52,45560.0,158.8153,158.8954,158.7085,158.8331,45560.0
2021-01-27 13:25:00,178.51,179.05,178.38,178.83,51956.0,158.8242,159.3047,158.7085,159.1089,51956.0
2021-01-27 13:30:00,178.8,178.88,178.65,178.81,29038.0,159.0822,159.1534,158.9488,159.0911,29038.0
2021-01-27 13:35:00,178.83,179.1,178.78,178.97,23388.0,159.1089,159.3491,159.0644,159.2335,23388.0
2021-01-27 13:40:00,179.01,179.04,178.68,178.71,22356.0,159.2691,159.2958,158.9755,159.0021,22356.0
2021-01-27 13:45:00,178.74,178.92,178.51,178.78,39425.0,159.0288,159.189,158.8242,159.0644,39425.0
2021-01-27 13:50:00,178.77,178.87,178.57,178.86,26533.0,159.0555,159.1445,158.8776,159.1356,26533.0
2021-01-27 13:55:00,178.9,179.2,178.82,179.2,23629.0,159.1712,159.4381,159.1,159.4381,23629.0
2021-01-27 14:00:00,179.22,179.35,179.0,179.11,27577.0,159.4559,159.5716,159.2602,159.358,27577.0
2021-01-27 14:05:00,179.11,179.64,178.86,179.48,34200.0,159.358,159.8296,159.1356,159.6872,34200.0
2021-01-27 14:10:00,179.53,179.75,179.4,179.4,19634.0,159.7317,159.9275,159.6161,159.6161,19634.0
2021-01-27 14:15:00,179.44,179.47,178.61,178.66,24640.0,159.6516,159.6783,158.9132,158.9577,24640.0
2021-01-27 14:20:00,178.62,178.86,178.42,178.7,34073.0,158.9221,159.1356,158.7441,158.9933,34073.0
2021-01-27 14:25:00,178.75,178.79,178.03,178.23,54935.0,159.0377,159.0733,158.3971,158.5751,54935.0
2021-01-27 14:30:00,178.24,178.27,177.58,177.6,67438.0,158.584,158.6107,157.9968,158.0146,67438.0
2021-01-27 14:35:00,177.6,177.65,177.16,177.38,57743.0,158.0146,158.059,157.6231,157.8188,57743.0
2021-01-27 14:40:00,177.37,177.87,177.3,177.85,49852.0,157.8099,158.2548,157.7476,158.237,49852.0
2021-01-27 14:45:00,177.81,178.15,177.35,177.45,26459.0,158.2014,158.5039,157.7921,157.8811,26459.0
2021-01-27 14:50:00,177.4,177.76,176.9,177.48,47915.0,157.8366,158.1569,157.3918,157.9078,47915.0
2021-01-27 14:55:00,177.47,177.86,177.2,177.53,28656.0,157.8989,158.2459,157.6587,157.9523,28656.0
2021-01-27 15:00:00,177.53,178.07,177.53,177.89,25973.0,157.9523,158.4327,157.9523,158.2726,25973.0
2021-01-27 15:05:00,177.84,178.14,177.52,177.84,46307.0,158.2281,158.495,157.9434,158.2281,46307.0
2021-01-27 15:10:00,177.88,178.5,177.79,178.47,30739.0,158.2637,158.8153,158.1836,158.7886,30739.0
2021-01-27 15:15:00,178.53,178.59,178.16,178.16,28225.0,158.842,158.8954,158.5128,158.5128,28225.0
2021-01-27 15:20:00,178.23,178.36,177.89,177.95,48752.0,158.5751,158.6907,158.2726,158.326,48752.0
2021-01-27 15:25:00,177.98,178.18,177.56,177.73,44541.0,158.3527,158.5306,157.979,158.1302,44541.0
2021-01-27 15:30:00,177.7,177.97,177.14,177.21,64198.0,158.1035,158.3438,157.6053,157.6676,64198.0
2021-01-27 15:35:00,177.19,177.49,176.82,177.35,71646.0,157.6498,157.9167,157.3206,157.7921,71646.0
2021-01-27 15:40:00,177.37,177.64,177.23,177.43,65879.0,157.8099,158.0501,157.6854,157.8633,65879.0
2021-01-27 15:45:00,177.41,177.92,177.35,177.75,86984.0,157.8455,158.2993,157.7921,158.148,86984.0
2021-01-27 15:50:00,177.73,178.21,177.61,178.21,95994.0,158.1302,158.5573,158.0235,158.5573,95994.0
2021-01-27 15:55:00,178.2,178.5,178.06,178.42,163789.0,158.5484,158.8153,158.4238,158.7441,163789.0
2021-01-28 09:30:00,177.93,178.68,177.76,178.68,76188.0,158.3082,158.9755,158.1569,158.9755,76188.0
2021-01-28 09:35:00,178.47,180.0,178.35,178.86,52306.0,158.7886,160.1499,158.6818,159.1356,52306.0
2021-01-28 09:40:00,178.87,180.89,178.87,180.85,32859.0,159.1445,160.9417,159.1445,160.9062,32859.0
2021-01-28 09:45:00,180.6,181.39,180.03,180.3,31198.0,160.6837,161.3866,160.1766,160.4168,31198.0
2021-01-28 09:50:00,180.23,181.3,179.84,181.27,33211.0,160.3545,161.3065,160.0075,161.2798,33211.0
2021-01-28 09:55:00,181.22,182.1,180.31,181.24,95866.0,161.2354,162.0183,160.4257,161.2531,95866.0
2021-01-28 10:00:00,181.24,182.6,181.08,182.49,48108.0,161.2531,162.4632,161.1108,162.3653,48108.0
2021-01-28 10:05:00,182.39,182.95,182.2,182.37,63764.0,162.2763,162.7746,162.1073,162.2585,63764.0
2021-01-28 10:10:00,182.36,182.95,182.22,182.78,66799.0,162.2496,162.7746,162.1251,162.6233,66799.0
2021-01-28 10:15:00,182.68,183.26,182.51,183.12,66299.0,162.5343,163.0504,162.3831,162.9258,66299.0
2021-01-28 10:20:00,183.16,183.64,183.03,183.45,91218.0,162.9614,163.3885,162.8457,163.2194,91218.0
2021-01-28 10:25:00,183.54,183.97,183.46,183.59,45481.0,163.2995,163.6821,163.2283,163.344,45481.0
2021-01-28 10:30:00,183.5,183.86,183.04,183.67,68110.0,163.2639,163.5842,162.8546,163.4152,68110.0
2021-01-28 10:35:00,183.69,183.76,183.11,183.15,44636.0,163.433,163.4952,162.9169,162.9525,44636.0
2021-01-28 10:40:00,183.15,183.32,182.52,182.64,35918.0,162.9525,163.1038,162.392,162.4988,35918.0
2021-01-28 10:45:00,182.65,183.55,182.54,183.34,25726.0,162.5077,163.3084,162.4098,163.1216,25726.0
2021-01-28 10:50:00,183.4,183.58,182.85,182.94,35476.0,163.1749,163.3351,162.6856,162.7657,35476.0
2021-01-28 10:55:00,182.9,184.18,182.9,184.09,40819.0,162.7301,163.8689,162.7301,163.7889,40819.0
2021-01-28 11:00:00,183.97,184.71,183.97,184.37,67841.0,163.6821,164.3405,163.6821,164.038,67841.0
2021-01-28 11:05:00,184.43,184.46,183.67,183.78,26888.0,164.0914,164.118,163.4152,163.513,26888.0
2021-01-28 11:10:00,183.7,183.95,183.49,183.65,23398.0,163.4419,163.6643,163.255,163.3974,23398.0
2021-01-28 11:15:00,183.62,183.77,183.13,183.13,28160.0,163.3707,163.5041,162.9347,162.9347,28160.0
2021-01-28 11:20:00,183.19,183.73,182.78,183.73,48653.0,162.9881,163.4686,162.6233,163.4686,48653.0
2021-01-28 11:25:00,183.79,184.04,183.6,183.94,79137.0,163.5219,163.7444,163.3529,163.6554,79137.0
2021-01-28 11:30:00,183.89,184.11,183.38,183.78,49961.0,163.6109,163.8066,163.1571,163.513,49961.0
2021-01-28 11:35:00,183.79,184.23,183.63,184.16,38150.0,163.5219,163.9134,163.3796,163.8511,38150.0
2021-01-28 11:40:00,184.14,184.52,183.86,184.5,35471.0,163.8333,164.1714,163.5842,164.1536,35471.0
2021-01-28 11:45:00,184.5,184.96,184.36,184.89,41944.0,164.1536,164.5629,164.0291,164.5006,41944.0
2021-01-28 11:50:00,184.89,185.3,184.21,185.22,48292.0,164.5006,164.8654,163.8956,164.7942,48292.0
2021-01-28 11:55:00,185.17,185.17,184.56,184.99,32578.0,164.7498,164.7498,164.207,164.5896,32578.0
2021-01-28 12:00:00,185.0,185.3,184.73,185.3,35425.0,164.5985,164.8654,164.3583,164.8654,35425.0
2021-01-28 12:05:00,185.29,185.42,184.95,185.18,36372.0,164.8565,164.9722,164.554,164.7586,36372.0
2021-01-28 12:10:00,185.25,185.37,184.52,184.52,28053.0,164.8209,164.9277,164.1714,164.1714,28053.0
2021-01-28 12:15:00,184.49,184.7,184.09,184.23,12932.0,164.1447,164.3316,163.7889,163.9134,12932.0
2021-01-28 12:20:00,184.24,184.33,184.03,184.13,10752.0,163.9223,164.0024,163.7355,163.8244,10752.0
2021-01-28 12:25:00,184.17,184.57,184.14,184.33,11693.0,163.86,164.2159,163.8333,164.0024,11693.0
2021-01-28 12:30:00,184.34,184.45,184.04,184.07,12791.0,164.0113,164.1092,163.7444,163.7711,12791.0
2021-01-28 12:35:00,184.08,184.1,183.83,183.95,20016.0,163.78,163.7977,163.5575,163.6643,20016.0
2021-01-28 12:40:00,184.01,184.19,183.81,184.19,12341.0,163.7177,163.8778,163.5397,163.8778,12341.0
2021-01-28 12:45:00,184.09,184.14,183.79,183.83,13263.0,163.7889,163.8333,163.5219,163.5575,13263.0
2021-01-28 12:50:00,183.88,183.89,183.56,183.72,11786.0,163.602,163.6109,163.3173,163.4597,11786.0
2021-01-28 12:55:00,183.62,183.89,183.4,183.89,14759.0,163.3707,163.6109,163.1749,163.6109,14759.0
2021-01-28 13:00:00,183.82,183.98,183.64,183.84,13466.0,163.5486,163.691,163.3885,163.5664,13466.0
2021-01-28 13:05:00,183.7,184.24,183.63,184.0,19294.0,163.4419,163.9223,163.3796,163.7088,19294.0
2021-01-28 13:10:00,184.07,184.42,184.07,184.28,13498.0,163.7711,164.0825,163.7711,163.9579,13498.0
2021-01-28 13:15:00,184.24,184.25,183.9,183.98,14002.0,163.9223,163.9312,163.6198,163.691,14002.0
2021-01-28 13:20:00,184.03,184.38,184.03,184.28,15039.0,163.7355,164.0469,163.7355,163.9579,15039.0
2021-01-28 13:25:00,184.35,184.55,184.21,184.54,13248.0,164.0202,164.1981,163.8956,164.1892,13248.0
2021-01-28 13:30:00,184.59,184.69,184.38,184.54,16726.0,164.2337,164.3227,164.0469,164.1892,16726.0
2021-01-28 13:35:00,184.57,184.79,184.45,184.66,13490.0,164.2159,164.4117,164.1092,164.296,13490.0
2021-01-28 13:40:00,184.66,184.83,184.55,184.71,12591.0,164.296,164.4472,164.1981,164.3405,12591.0
2021-01-28 13:45:00,184.7,184.7,184.4,184.53,11606.0,164.3316,164.3316,164.0647,164.1803,11606.0
2021-01-28 13:50:00,184.48,184.73,184.47,184.67,9897.0,164.1358,164.3583,164.1269,164.3049,9897.0
2021-01-28 13:55:00,184.71,184.83,184.56,184.75,23671.0,164.3405,164.4472,164.207,164.3761,23671.0
2021-01-28 14:00:00,184.76,184.89,184.5,184.5,18201.0,164.385,164.5006,164.1536,164.1536,18201.0
2021-01-28 14:05:00,184.46,184.57,184.35,184.52,24522.0,164.118,164.2159,164.0202,164.1714,24522.0
2021-01-28 14:10:00,184.53,184.8,184.44,184.8,19569.0,164.1803,164.4206,164.1003,164.4206,19569.0
2021-01-28 14:15:00,184.76,184.76,184.27,184.31,12472.0,164.385,164.385,163.949,163.9846,12472.0
2021-01-28 14:20:00,184.3,184.35,183.92,184.04,19316.0,163.9757,164.0202,163.6376,163.7444,19316.0
2021-01-28 14:25:00,184.07,184.36,184.05,184.28,15142.0,163.7711,164.0291,163.7533,163.9579,15142.0
2021-01-28 14:30:00,184.28,184.41,184.15,184.27,15475.0,163.9579,164.0736,163.8422,163.949,15475.0
2021-01-28 14:35:00,184.28,184.49,184.08,184.45,15766.0,163.9579,164.1447,163.78,164.1092,15766.0
2021-01-28 14:40:00,184.44,184.56,184.26,184.5,19938.0,164.1003,164.207,163.9401,164.1536,19938.0
2021-01-28 14:45:00,184.58,185.05,184.53,185.05,19365.0,164.2248,164.643,164.1803,164.643,19365.0
2021-01-28 14:50:00,185.03,185.09,184.64,184.65,20767.0,164.6252,164.6786,164.2782,164.2871,20767.0
2021-01-28 14:55:00,184.61,184.88,184.59,184.87,15563.0,164.2515,164.4917,164.2337,164.4828,15563.0
2021-01-28 15:00:00,184.8,184.8,184.41,184.66,16248.0,164.4206,164.4206,164.0736,164.296,16248.0
2021-01-28 15:05:00,184.66,184.89,184.64,184.74,15696.0,164.296,164.5006,164.2782,164.3672,15696.0
2021-01-28 15:10:00,184.7,184.7,184.39,184.64,23807.0,164.3316,164.3316,164.0558,164.2782,23807.0
2021-01-28 15:15:00,184.67,184.8,184.38,184.8,18837.0,164.3049,164.4206,164.0469,164.4206,18837.0
2021-01-28 15:20:00,184.8,184.89,184.44,184.63,20768.0,164.4206,164.5006,164.1003,164.2693,20768.0
2021-01-28 15:25:00,184.64,184.77,184.5,184.53,23900.0,164.2782,164.3939,164.1536,164.1803,23900.0
2021-01-28 15:30:00,184.54,184.8,184.48,184.75,31389.0,164.1892,164.4206,164.1358,164.3761,31389.0
2021-01-28 15:35:00,184.75,184.76,184.22,184.3,43703.0,164.3761,164.385,163.9045,163.9757,43703.0
2021-01-28 15:40:00,184.32,184.38,184.09,184.13,29359.0,163.9935,164.0469,163.7889,163.8244,29359.0
2021-01-28 15:45:00,184.18,184.35,183.9,184.35,43113.0,163.8689,164.0202,163.6198,164.0202,43113.0
2021-01-28 15:50:00,184.34,184.45,183.89,184.24,58022.0,164.0113,164.1092,163.6109,163.9223,58022.0
2021-01-28 15:55:00,184.23,184.23,183.42,183.54,170134.0,163.9134,163.9134,163.1927,163.2995,170134.0
2021-01-29 09:30:00,182.12,182.5,181.1,181.63,87760.0,162.0361,162.3742,161.1286,161.6001,87760.0
2021-01-29 09:35:00,181.55,182.5,181.12,181.77,40091.0,161.529,162.3742,161.1464,161.7247,40091.0
2021-01-29 09:40:00,181.99,181.99,181.27,181.96,16072.0,161.9204,161.9204,161.2798,161.8937,16072.0
2021-01-29 09:45:00,181.88,183.29,181.88,182.99,27485.0,161.8226,163.0771,161.8226,162.8102,27485.0
2021-01-29 09:50:00,182.75,182.92,182.12,182.42,26079.0,162.5966,162.7479,162.0361,162.303,26079.0
2021-01-29 09:55:00,182.42,183.5,182.35,183.0,27215.0,162.303,163.2639,162.2407,162.8191,27215.0
2021-01-29 10:00:00,182.96,183.44,182.42,183.33,19981.0,162.7835,163.2105,162.303,163.1127,19981.0
2021-01-29 10:05:00,183.32,183.32,182.46,183.02,10520.0,163.1038,163.1038,162.3386,162.8368,10520.0
2021-01-29 10:10:00,182.93,183.3,182.34,182.44,14297.0,162.7568,163.086,162.2318,162.3208,14297.0
2021-01-29 10:15:00,182.2,182.25,181.86,182.0,15817.0,162.1073,162.1518,161.8048,161.9293,15817.0
2021-01-29 10:20:00,182.0,182.61,181.93,182.59,14281.0,161.9293,162.4721,161.8671,162.4543,14281.0
2021-01-29 10:25:00,182.58,182.58,182.0,182.07,13110.0,162.4454,162.4454,161.9293,161.9916,13110.0
2021-01-29 10:30:00,182.02,182.6,182.02,182.6,10622.0,161.9471,162.4632,161.9471,162.4632,10622.0
2021-01-29 10:35:00,182.62,182.83,182.26,182.51,21795.0,162.481,162.6678,162.1607,162.3831,21795.0
2021-01-29 10:40:00,182.49,182.63,182.19,182.25,11076.0,162.3653,162.4899,162.0984,162.1518,11076.0
2021-01-29 10:45:00,182.19,182.31,181.93,182.15,16090.0,162.0984,162.2051,161.8671,162.0628,16090.0
2021-01-29 10:50:00,182.14,182.47,182.02,182.16,16684.0,162.0539,162.3475,161.9471,162.0717,16684.0
2021-01-29 10:55:00,182.16,182.76,181.91,182.25,54061.0,162.0717,162.6055,161.8493,162.1518,54061.0
2021-01-29 11:00:00,182.28,182.65,182.11,182.2,27933.0,162.1785,162.5077,162.0272,162.1073,27933.0
2021-01-29 11:05:00,182.24,182.34,182.15,182.26,25189.0,162.1429,162.2318,162.0628,162.1607,25189.0
2021-01-29 11:10:00,182.26,182.31,181.77,181.77,87415.0,162.1607,162.2051,161.7247,161.7247,87415.0
2021-01-29 11:15:00,181.69,182.12,181.69,181.91,37499.0,161.6535,162.0361,161.6535,161.8493,37499.0
2021-01-29 11:20:00,181.85,182.61,181.77,182.28,30544.0,161.7959,162.4721,161.7247,162.1785,30544.0
2021-01-29 11:25:00,182.22,182.53,181.88,181.95,18407.0,162.1251,162.4009,161.8226,161.8848,18407.0
2021-01-29 11:30:00,181.9,182.11,181.77,181.77,28988.0,161.8404,162.0272,161.7247,161.7247,28988.0
2021-01-29 11:35:00,181.83,181.89,181.36,181.89,43536.0,161.7781,161.8315,161.3599,161.8315,43536.0
2021-01-29 11:40:00,181.86,182.26,181.74,181.84,11855.0,161.8048,162.1607,161.698,161.787,11855.0
2021-01-29 11:45:00,181.84,181.92,181.71,181.84,11943.0,161.787,161.8582,161.6713,161.787,11943.0
2021-01-29 11:50:00,181.75,181.77,181.37,181.46,8635.0,161.7069,161.7247,161.3688,161.4489,8635.0
2021-01-29 11:55:00,181.53,181.53,181.25,181.31,10650.0,161.5112,161.5112,161.262,161.3154,10650.0
2021-01-29 12:00:00,181.28,181.61,181.17,181.61,19799.0,161.2887,161.5823,161.1909,161.5823,19799.0
2021-01-29 12:05:00,181.65,181.65,181.34,181.43,11857.0,161.6179,161.6179,161.3421,161.4222,11857.0
2021-01-29 12:10:00,181.37,181.46,181.0,181.04,26148.0,161.3688,161.4489,161.0396,161.0752,26148.0
2021-01-29 12:15:00,180.95,181.18,180.65,181.09,63255.0,160.9951,161.1998,160.7282,161.1197,63255.0
2021-01-29 12:20:00,181.09,181.21,180.8,180.94,33064.0,161.1197,161.2265,160.8617,160.9862,33064.0
2021-01-29 12:25:00,181.01,181.19,180.89,181.07,15622.0,161.0485,161.2087,160.9417,161.1019,15622.0
2021-01-29 12:30:00,181.02,181.25,180.77,180.94,75014.0,161.0574,161.262,160.835,160.9862,75014.0
2021-01-29 12:35:00,180.99,181.1,180.86,180.95,34786.0,161.0307,161.1286,160.9151,160.9951,34786.0
2021-01-29 12:40:00,181.03,181.21,180.9,181.0,12973.0,161.0663,161.2265,160.9506,161.0396,12973.0
2021-01-29 12:45:00,181.01,181.12,180.77,180.99,44419.0,161.0485,161.1464,160.835,161.0307,44419.0
2021-01-29 12:50:00,181.02,181.38,180.91,181.36,16640.0,161.0574,161.3777,160.9595,161.3599,16640.0
2021-01-29 12:55:00,181.35,181.58,180.94,181.04,22473.0,161.351,161.5557,160.9862,161.0752,22473.0
2021-01-29 13:00:00,180.98,181.38,180.79,180.94,22754.0,161.0218,161.3777,160.8528,160.9862,22754.0
2021-01-29 13:05:00,180.94,180.99,180.26,180.69,44906.0,160.9862,161.0307,160.3812,160.7638,44906.0
2021-01-29 13:10:00,180.68,180.75,180.47,180.65,13892.0,160.7549,160.8172,160.5681,160.7282,13892.0
2021-01-29 13:15:00,180.59,180.67,180.37,180.55,25243.0,160.6748,160.746,160.4791,160.6392,25243.0
2021-01-29 13:20:00,180.53,181.18,180.53,181.0,19619.0,160.6214,161.1998,160.6214,161.0396,19619.0
2021-01-29 13:25:00,181.05,181.85,181.04,181.77,13177.0,161.0841,161.7959,161.0752,161.7247,13177.0
2021-01-29 13:30:00,181.77,181.81,181.15,181.22,13352.0,161.7247,161.7603,161.1731,161.2354,13352.0
2021-01-29 13:35:00,181.16,181.58,181.03,181.24,16841.0,161.182,161.5557,161.0663,161.2531,16841.0
2021-01-29 13:40:00,181.2,181.33,181.08,181.31,15559.0,161.2176,161.3332,161.1108,161.3154,15559.0
2021-01-29 13:45:00,181.33,181.48,180.51,180.51,21018.0,161.3332,161.4667,160.6036,160.6036,21018.0
2021-01-29 13:50:00,180.55,180.81,180.47,180.79,13169.0,160.6392,160.8706,160.5681,160.8528,13169.0
2021-01-29 13:55:00,180.83,180.98,180.57,180.7,14658.0,160.8884,161.0218,160.657,160.7727,14658.0
2021-01-29 14:00:00,180.65,181.6,180.65,181.17,18789.0,160.7282,161.5734,160.7282,161.1909,18789.0
2021-01-29 14:05:00,181.19,181.84,181.19,181.73,26323.0,161.2087,161.787,161.2087,161.6891,26323.0
2021-01-29 14:10:00,181.71,181.9,181.61,181.77,15776.0,161.6713,161.8404,161.5823,161.7247,15776.0
2021-01-29 14:15:00,181.76,181.79,181.45,181.54,21762.0,161.7158,161.7425,161.44,161.5201,21762.0
2021-01-29 14:20:00,181.62,181.62,181.18,181.35,11884.0,161.5912,161.5912,161.1998,161.351,11884.0
2021-01-29 14:25:00,181.37,181.47,180.92,180.95,12730.0,161.3688,161.4578,160.9684,160.9951,12730.0
2021-01-29 14:30:00,180.93,180.99,180.7,180.98,14293.0,160.9773,161.0307,160.7727,161.0218,14293.0
2021-01-29 14:35:00,181.0,181.31,180.99,181.26,8635.0,161.0396,161.3154,161.0307,161.2709,8635.0
2021-01-29 14:40:00,181.17,181.25,180.82,180.96,9029.0,161.1909,161.262,160.8795,161.004,9029.0
2021-01-29 14:45:00,180.96,181.17,180.96,181.09,12009.0,161.004,161.1909,161.004,161.1197,12009.0
2021-01-29 14:50:00,181.08,181.31,181.05,181.05,10582.0,161.1108,161.3154,161.0841,161.0841,10582.0
2021-01-29 14:55:00,181.02,181.27,180.96,181.16,10036.0,161.0574,161.2798,161.004,161.182,10036.0
2021-01-29 15:00:00,181.18,181.91,181.15,181.88,12938.0,161.1998,161.8493,161.1731,161.8226,12938.0
2021-01-29 15:05:00,181.91,182.3,181.86,181.95,21799.0,161.8493,162.1962,161.8048,161.8848,21799.0
2021-01-29 15:10:00,181.99,182.59,181.99,182.43,24404.0,161.9204,162.4543,161.9204,162.3119,24404.0
2021-01-29 15:15:00,182.5,182.51,182.06,182.3,23039.0,162.3742,162.3831,161.9827,162.1962,23039.0
2021-01-29 15:20:00,182.28,182.5,182.14,182.16,29579.0,162.1785,162.3742,162.0539,162.0717,29579.0
2021-01-29 15:25:00,182.08,182.16,181.94,182.04,21442.0,162.0005,162.0717,161.876,161.9649,21442.0
2021-01-29 15:30:00,181.94,182.39,181.91,182.21,36075.0,161.876,162.2763,161.8493,162.1162,36075.0
2021-01-29 15:35:00,182.13,182.16,181.31,181.4,35742.0,162.045,162.0717,161.3154,161.3955,35742.0
2021-01-29 15:40:00,181.35,181.52,181.24,181.36,39303.0,161.351,161.5023,161.2531,161.3599,39303.0
2021-01-29 15:45:00,181.37,181.39,181.07,181.33,37877.0,161.3688,161.3866,161.1019,161.3332,37877.0
2021-01-29 15:50:00,181.23,182.06,181.21,181.92,80208.0,161.2442,161.9827,161.2265,161.8582,80208.0
2021-01-29 15:55:00,181.95,182.26,180.87,181.02,186365.0,161.8848,162.1607,160.9239,161.0574,186365.0
2021-02-01 09:30:00,182.18,182.44,181.42,181.6,67725.0,162.0895,162.3208,161.4133,161.5734,67725.0
2021-02-01 09:35:00,181.74,182.36,181.33,181.33,22458.0,161.698,162.2496,161.3332,161.3332,22458.0
2021-02-01 09:40:00,181.43,181.55,180.46,180.65,37673.0,161.4222,161.529,160.5592,160.7282,37673.0
2021-02-01 09:45:00,180.8,180.92,180.06,180.62,13095.0,160.8617,160.9684,160.2033,160.7015,13095.0
2021-02-01 09:50:00,180.52,180.62,179.7,179.76,39790.0,160.6125,160.7015,159.883,159.9364,39790.0
2021-02-01 09:55:00,179.68,180.8,179.68,180.52,27552.0,159.8652,160.8617,159.8652,160.6125,27552.0
2021-02-01 10:00:00,180.47,181.41,180.25,181.4,23654.0,160.5681,161.4044,160.3723,161.3955,23654.0
2021-02-01 10:05:00,181.33,181.64,181.08,181.13,29365.0,161.3332,161.609,161.1108,161.1553,29365.0
2021-02-01 10:10:00,181.18,181.44,181.02,181.07,21688.0,161.1998,161.4311,161.0574,161.1019,21688.0
2021-02-01 10:15:00,181.03,181.3,180.77,181.03,10637.0,161.0663,161.3065,160.835,161.0663,10637.0
2021-02-01 10:20:00,181.07,181.56,181.0,181.53,16451.0,161.1019,161.5379,161.0396,161.5112,16451.0
2021-02-01 10:25:00,181.5,181.53,181.03,181.03,20254.0,161.4845,161.5112,161.0663,161.0663,20254.0
2021-02-01 10:30:00,181.0,181.95,180.94,181.95,12700.0,161.0396,161.8848,160.9862,161.8848,12700.0
2021-02-01 10:35:00,182.1,182.15,181.55,181.87,14582.0,162.0183,162.0628,161.529,161.8137,14582.0
2021-02-01 10:40:00,181.94,181.94,181.52,181.68,13621.0,161.876,161.876,161.5023,161.6446,13621.0
2021-02-01 10:45:00,181.75,182.33,181.75,182.12,13903.0,161.7069,162.2229,161.7069,162.0361,13903.0
2021-02-01 10:50:00,182.12,182.35,182.01,182.17,16033.0,162.0361,162.2407,161.9382,162.0806,16033.0
2021-02-01 10:55:00,182.17,182.34,181.89,182.1,16374.0,162.0806,162.2318,161.8315,162.0183,16374.0
2021-02-01 11:00:00,182.15,182.33,181.77,181.89,16603.0,162.0628,162.2229,161.7247,161.8315,16603.0
2021-02-01 11:05:00,181.94,182.18,181.89,181.89,12611.0,161.876,162.0895,161.8315,161.8315,12611.0
2021-02-01 11:10:00,181.93,182.06,181.7,181.73,12521.0,161.8671,161.9827,161.6624,161.6891,12521.0
2021-02-01 11:15:00,181.73,181.8,181.51,181.75,13822.0,161.6891,161.7514,161.4934,161.7069,13822.0
2021-02-01 11:20:00,181.84,182.22,181.78,181.98,9062.0,161.787,162.1251,161.7336,161.9115,9062.0
2021-02-01 11:25:00,182.12,182.7,182.12,182.56,8316.0,162.0361,162.5521,162.0361,162.4276,8316.0
2021-02-01 11:30:00,182.64,182.73,182.53,182.62,9405.0,162.4988,162.5788,162.4009,162.481,9405.0
2021-02-01 11:35:00,182.66,182.78,182.46,182.62,13000.0,162.5165,162.6233,162.3386,162.481,13000.0
2021-02-01 11:40:00,182.65,182.93,182.62,182.81,12711.0,162.5077,162.7568,162.481,162.65,12711.0
2021-02-01 11:45:00,182.78,183.0,182.78,182.96,11862.0,162.6233,162.8191,162.6233,162.7835,11862.0
2021-02-01 11:50:00,183.0,183.28,182.86,183.12,20517.0,162.8191,163.0682,162.6945,162.9258,20517.0
2021-02-01 11:55:00,183.14,183.19,182.76,182.86,27569.0,162.9436,162.9881,162.6055,162.6945,27569.0
2021-02-01 12:00:00,182.86,183.08,182.77,182.98,13434.0,162.6945,162.8902,162.6144,162.8013,13434.0
2021-02-01 12:05:00,182.99,183.03,182.77,182.86,17415.0,162.8102,162.8457,162.6144,162.6945,17415.0
2021-02-01 12:10:00,182.87,182.89,182.66,182.89,24039.0,162.7034,162.7212,162.5165,162.7212,24039.0
2021-02-01 12:15:00,182.97,183.3,182.9,183.08,13741.0,162.7924,163.086,162.7301,162.8902,13741.0
2021-02-01 12:20:00,183.08,183.23,183.04,183.17,18731.0,162.8902,163.0237,162.8546,162.9703,18731.0
2021-02-01 12:25:00,183.22,183.27,182.84,182.92,10062.0,163.0148,163.0593,162.6767,162.7479,10062.0
2021-02-01 12:30:00,182.98,183.49,182.98,183.26,9496.0,162.8013,163.255,162.8013,163.0504,9496.0
2021-02-01 12:35:00,183.33,183.36,182.99,183.13,12931.0,163.1127,163.1394,162.8102,162.9347,12931.0
2021-02-01 12:40:00,183.12,183.31,182.99,183.17,12370.0,162.9258,163.0949,162.8102,162.9703,12370.0
2021-02-01 12:45:00,183.12,183.27,182.99,183.17,14304.0,162.9258,163.0593,162.8102,162.9703,14304.0
2021-02-01 12:50:00,183.14,183.46,183.14,183.4,8021.0,162.9436,163.2283,162.9436,163.1749,8021.0
2021-02-01 12:55:00,183.42,183.7,183.39,183.66,18125.0,163.1927,163.4419,163.166,163.4063,18125.0
2021-02-01 13:00:00,183.63,183.67,183.48,183.52,13975.0,163.3796,163.4152,163.2461,163.2817,13975.0
2021-02-01 13:05:00,183.51,183.57,183.48,183.5,17898.0,163.2728,163.3262,163.2461,163.2639,17898.0
2021-02-01 13:10:00,183.5,183.63,183.47,183.5,10347.0,163.2639,163.3796,163.2372,163.2639,10347.0
2021-02-01 13:15:00,183.5,183.62,183.49,183.55,10180.0,163.2639,163.3707,163.255,163.3084,10180.0
2021-02-01 13:20:00,183.55,183.65,183.51,183.59,7285.0,163.3084,163.3974,163.2728,163.344,7285.0
2021-02-01 13:25:00,183.57,183.67,183.5,183.54,13406.0,163.3262,163.4152,163.2639,163.2995,13406.0
2021-02-01 13:30:00,183.58,183.68,183.49,183.63,11613.0,163.3351,163.4241,163.255,163.3796,11613.0
2021-02-01 13:35:00,183.58,183.8,183.49,183.54,18445.0,163.3351,163.5308,163.255,163.2995,18445.0
2021-02-01 13:40:00,183.57,183.68,183.52,183.52,7009.0,163.3262,163.4241,163.2817,163.2817,7009.0
2021-02-01 13:45:00,183.55,183.63,183.49,183.51,8204.0,163.3084,163.3796,163.255,163.2728,8204.0
2021-02-01 13:50:00,183.53,183.74,183.49,183.63,8185.0,163.2906,163.4774,163.255,163.3796,8185.0
2021-02-01 13:55:00,183.7,183.95,183.67,183.89,25697.0,163.4419,163.6643,163.4152,163.6109,25697.0
2021-02-01 14:00:00,183.91,183.94,183.8,183.83,25261.0,163.6287,163.6554,163.5308,163.5575,25261.0
2021-02-01 14:05:00,183.84,183.84,183.55,183.74,15497.0,163.5664,163.5664,163.3084,163.4774,15497.0
2021-02-01 14:10:00,183.73,183.89,183.66,183.86,49234.0,163.4686,163.6109,163.4063,163.5842,49234.0
2021-02-01 14:15:00,183.88,184.39,183.88,184.22,18477.0,163.602,164.0558,163.602,163.9045,18477.0
2021-02-01 14:20:00,184.17,184.62,184.12,184.58,26944.0,163.86,164.2604,163.8155,164.2248,26944.0
2021-02-01 14:25:00,184.6,184.83,184.48,184.78,24507.0,164.2426,164.4472,164.1358,164.4028,24507.0
2021-02-01 14:30:00,184.8,184.92,184.71,184.9,28655.0,164.4206,164.5273,164.3405,164.5095,28655.0
2021-02-01 14:35:00,184.87,185.0,184.71,184.72,19440.0,164.4828,164.5985,164.3405,164.3494,19440.0
2021-02-01 14:40:00,184.74,184.87,184.69,184.7,17257.0,164.3672,164.4828,164.3227,164.3316,17257.0
2021-02-01 14:45:00,184.7,184.94,184.69,184.93,17770.0,164.3316,164.5451,164.3227,164.5362,17770.0
2021-02-01 14:50:00,184.9,184.91,184.39,184.44,30699.0,164.5095,164.5184,164.0558,164.1003,30699.0
2021-02-01 14:55:00,184.4,184.4,184.14,184.34,12591.0,164.0647,164.0647,163.8333,164.0113,12591.0
2021-02-01 15:00:00,184.37,184.47,184.31,184.41,10062.0,164.038,164.1269,163.9846,164.0736,10062.0
2021-02-01 15:05:00,184.39,184.39,184.2,184.22,12623.0,164.0558,164.0558,163.8867,163.9045,12623.0
2021-02-01 15:10:00,184.22,184.31,183.88,184.14,8915.0,163.9045,163.9846,163.602,163.8333,8915.0
2021-02-01 15:15:00,184.16,184.21,183.92,184.08,15030.0,163.8511,163.8956,163.6376,163.78,15030.0
2021-02-01 15:20:00,184.1,184.17,183.78,183.78,15512.0,163.7977,163.86,163.513,163.513,15512.0
2021-02-01 15:25:00,183.78,183.97,183.72,183.91,14076.0,163.513,163.6821,163.4597,163.6287,14076.0
2021-02-01 15:30:00,183.89,183.89,183.7,183.8,31455.0,163.6109,163.6109,163.4419,163.5308,31455.0
2021-02-01 15:35:00,183.8,184.25,183.74,183.95,26087.0,163.5308,163.9312,163.4774,163.6643,26087.0
2021-02-01 15:40:00,183.9,183.94,183.64,183.8,21345.0,163.6198,163.6554,163.3885,163.5308,21345.0
2021-02-01 15:45:00,183.79,183.93,183.59,183.77,25988.0,163.5219,163.6465,163.344,163.5041,25988.0
2021-02-01 15:50:00,183.75,184.11,183.64,184.07,64920.0,163.4863,163.8066,163.3885,163.7711,64920.0
2021-02-01 15:55:00,184.05,184.21,183.54,183.54,95620.0,163.7533,163.8956,163.2995,163.2995,95620.0
2021-02-02 09:30:00,185.5,186.85,185.18,186.84,75557.0,165.0434,166.2445,164.7586,166.2356,75557.0
2021-02-02 09:35:00,186.85,187.01,185.4,186.22,33349.0,166.2445,166.3868,164.9544,165.684,33349.0
2021-02-02 09:40:00,186.05,186.67,186.05,186.63,22035.0,165.5327,166.0843,165.5327,166.0487,22035.0
2021-02-02 09:45:00,186.73,187.41,186.43,187.09,33728.0,166.1377,166.7427,165.8708,166.458,33728.0
2021-02-02 09:50:00,187.09,187.31,186.2,186.67,33832.0,166.458,166.6538,165.6662,166.0843,33832.0
2021-02-02 09:55:00,186.69,187.5,186.5,187.45,25610.0,166.1021,166.8228,165.9331,166.7783,25610.0
2021-02-02 10:00:00,187.53,187.99,187.35,187.68,29177.0,166.8495,167.2588,166.6893,166.983,29177.0
2021-02-02 10:05:00,187.67,187.98,187.52,187.9,25308.0,166.9741,167.2499,166.8406,167.1787,25308.0
2021-02-02 10:10:00,187.95,188.42,187.68,188.36,30997.0,167.2232,167.6413,166.983,167.588,30997.0
2021-02-02 10:15:00,188.36,188.84,188.3,188.78,45033.0,167.588,168.015,167.5346,167.9616,45033.0
2021-02-02 10:20:00,188.67,188.74,188.17,188.51,27318.0,167.8638,167.9261,167.4189,167.7214,27318.0
2021-02-02 10:25:00,188.57,188.66,187.71,187.77,18070.0,167.7748,167.8549,167.0096,167.063,18070.0
2021-02-02 10:30:00,187.76,188.58,187.76,188.58,30112.0,167.0541,167.7837,167.0541,167.7837,30112.0
2021-02-02 10:35:00,188.59,188.74,188.51,188.66,28206.0,167.7926,167.9261,167.7214,167.8549,28206.0
2021-02-02 10:40:00,188.67,189.04,188.18,188.25,28809.0,167.8638,168.193,167.4278,167.4901,28809.0
2021-02-02 10:45:00,188.3,188.35,187.75,187.83,10770.0,167.5346,167.5791,167.0452,167.1164,10770.0
2021-02-02 10:50:00,187.83,188.0,187.73,188.0,18132.0,167.1164,167.2677,167.0274,167.2677,18132.0
2021-02-02 10:55:00,188.0,188.15,187.74,188.12,66009.0,167.2677,167.4011,167.0363,167.3744,66009.0
2021-02-02 11:00:00,188.12,188.15,187.84,188.13,16917.0,167.3744,167.4011,167.1253,167.3833,16917.0
2021-02-02 11:05:00,188.13,188.74,188.11,188.74,18291.0,167.3833,167.9261,167.3655,167.9261,18291.0
2021-02-02 11:10:00,188.7,188.7,188.47,188.5,13598.0,167.8905,167.8905,167.6858,167.7125,13598.0
2021-02-02 11:15:00,188.5,188.69,188.46,188.69,11330.0,167.7125,167.8816,167.6769,167.8816,11330.0
2021-02-02 11:20:00,188.74,188.75,188.54,188.65,9810.0,167.9261,167.935,167.7481,167.846,9810.0
2021-02-02 11:25:00,188.65,188.88,188.63,188.8,16226.0,167.846,168.0506,167.8282,167.9794,16226.0
2021-02-02 11:30:00,188.77,188.96,188.7,188.75,14315.0,167.9527,168.1218,167.8905,167.935,14315.0
2021-02-02 11:35:00,188.73,188.98,188.72,188.98,13826.0,167.9172,168.1396,167.9083,168.1396,13826.0
2021-02-02 11:40:00,188.94,188.94,188.73,188.81,10148.0,168.104,168.104,167.9172,167.9883,10148.0
2021-02-02 11:45:00,188.83,188.93,188.66,188.7,9628.0,168.0061,168.0951,167.8549,167.8905,9628.0
2021-02-02 11:50:00,188.72,188.84,188.48,188.82,13655.0,167.9083,168.015,167.6947,167.9972,13655.0
2021-02-02 11:55:00,188.82,188.88,188.52,188.61,13520.0,167.9972,168.0506,167.7303,167.8104,13520.0
2021-02-02 12:00:00,188.65,188.71,188.48,188.64,12544.0,167.846,167.8994,167.6947,167.8371,12544.0
2021-02-02 12:05:00,188.65,188.76,188.47,188.67,23335.0,167.846,167.9439,167.6858,167.8638,23335.0
2021-02-02 12:10:00,188.62,188.73,188.48,188.5,16631.0,167.8193,167.9172,167.6947,167.7125,16631.0
2021-02-02 12:15:00,188.45,188.55,188.29,188.31,16295.0,167.668,167.757,167.5257,167.5435,16295.0
2021-02-02 12:20:00,188.37,188.47,188.26,188.44,16241.0,167.5969,167.6858,167.499,167.6591,16241.0
2021-02-02 12:25:00,188.45,188.61,188.45,188.53,10211.0,167.668,167.8104,167.668,167.7392,10211.0
2021-02-02 12:30:00,188.49,188.66,188.46,188.53,9001.0,167.7036,167.8549,167.6769,167.7392,9001.0
2021-02-02 12:35:00,188.53,188.87,188.53,188.87,14411.0,167.7392,168.0417,167.7392,168.0417,14411.0
2021-02-02 12:40:00,188.85,189.04,188.82,188.91,20711.0,168.0239,168.193,167.9972,168.0773,20711.0
2021-02-02 12:45:00,188.93,188.94,188.42,188.42,8170.0,168.0951,168.104,167.6413,167.6413,8170.0
2021-02-02 12:50:00,188.38,188.58,188.25,188.53,12781.0,167.6058,167.7837,167.4901,167.7392,12781.0
2021-02-02 12:55:00,188.49,188.56,188.45,188.5,10083.0,167.7036,167.7659,167.668,167.7125,10083.0
2021-02-02 13:00:00,188.56,188.56,188.36,188.4,9484.0,167.7659,167.7659,167.588,167.6236,9484.0
2021-02-02 13:05:00,188.4,188.46,188.28,188.46,8564.0,167.6236,167.6769,167.5168,167.6769,8564.0
2021-02-02 13:10:00,188.45,188.55,188.37,188.45,6326.0,167.668,167.757,167.5969,167.668,6326.0
2021-02-02 13:15:00,188.43,188.47,188.27,188.34,12068.0,167.6502,167.6858,167.5079,167.5702,12068.0
2021-02-02 13:20:00,188.35,188.52,188.15,188.18,9852.0,167.5791,167.7303,167.4011,167.4278,9852.0
2021-02-02 13:25:00,188.18,188.33,188.1,188.28,9456.0,167.4278,167.5613,167.3566,167.5168,9456.0
2021-02-02 13:30:00,188.29,188.29,188.12,188.28,6877.0,167.5257,167.5257,167.3744,167.5168,6877.0
2021-02-02 13:35:00,188.24,188.27,188.08,188.08,9293.0,167.4812,167.5079,167.3388,167.3388,9293.0
2021-02-02 13:40:00,188.12,188.19,187.87,187.87,10562.0,167.3744,167.4367,167.152,167.152,10562.0
2021-02-02 13:45:00,187.92,187.92,187.77,187.8,8607.0,167.1965,167.1965,167.063,167.0897,8607.0
2021-02-02 13:50:00,187.81,187.88,187.48,187.6,14960.0,167.0986,167.1609,166.805,166.9118,14960.0
2021-02-02 13:55:00,187.62,187.78,187.52,187.56,12487.0,166.9296,167.0719,166.8406,166.8762,12487.0
2021-02-02 14:00:00,187.61,187.69,187.54,187.56,15761.0,166.9207,166.9918,166.8584,166.8762,15761.0
2021-02-02 14:05:00,187.54,187.62,187.51,187.55,8882.0,166.8584,166.9296,166.8317,166.8673,8882.0
2021-02-02 14:10:00,187.57,187.63,187.37,187.52,12682.0,166.8851,166.9385,166.7071,166.8406,12682.0
2021-02-02 14:15:00,187.53,187.55,187.1,187.15,13842.0,166.8495,166.8673,166.4669,166.5114,13842.0
2021-02-02 14:20:00,187.2,187.26,187.0,187.0,19466.0,166.5559,166.6093,166.3779,166.3779,19466.0
2021-02-02 14:25:00,186.98,187.1,186.89,186.96,15944.0,166.3601,166.4669,166.2801,166.3424,15944.0
2021-02-02 14:30:00,186.98,187.03,186.82,187.0,20246.0,166.3601,166.4046,166.2178,166.3779,20246.0
2021-02-02 14:35:00,187.0,187.09,186.95,186.98,15184.0,166.3779,166.458,166.3335,166.3601,15184.0
2021-02-02 14:40:00,186.99,187.21,186.93,187.03,17685.0,166.369,166.5648,166.3157,166.4046,17685.0
2021-02-02 14:45:00,187.01,187.15,186.84,187.06,28971.0,166.3868,166.5114,166.2356,166.4313,28971.0
2021-02-02 14:50:00,187.06,187.12,186.89,186.99,12064.0,166.4313,166.4847,166.2801,166.369,12064.0
2021-02-02 14:55:00,186.95,186.98,186.72,186.76,15781.0,166.3335,166.3601,166.1288,166.1644,15781.0
2021-02-02 15:00:00,186.77,186.8,186.62,186.66,10654.0,166.1733,166.2,166.0398,166.0754,10654.0
2021-02-02 15:05:00,186.67,186.71,186.57,186.57,21658.0,166.0843,166.1199,165.9954,165.9954,21658.0
2021-02-02 15:10:00,186.58,186.59,186.17,186.23,20773.0,166.0043,166.0132,165.6395,165.6929,20773.0
2021-02-02 15:15:00,186.25,186.31,186.06,186.2,25850.0,165.7107,165.764,165.5416,165.6662,25850.0
2021-02-02 15:20:00,186.19,186.23,186.06,186.08,19480.0,165.6573,165.6929,165.5416,165.5594,19480.0
2021-02-02 15:25:00,186.08,186.23,186.02,186.18,17685.0,165.5594,165.6929,165.506,165.6484,17685.0
2021-02-02 15:30:00,186.17,186.28,186.11,186.24,30357.0,165.6395,165.7373,165.5861,165.7018,30357.0
2021-02-02 15:35:00,186.28,186.28,186.1,186.1,23669.0,165.7373,165.7373,165.5772,165.5772,23669.0
2021-02-02 15:40:00,186.07,186.33,185.94,186.03,43634.0,165.5505,165.7818,165.4348,165.5149,43634.0
2021-02-02 15:45:00,186.03,186.14,185.78,185.83,37935.0,165.5149,165.6128,165.2925,165.337,37935.0
2021-02-02 15:50:00,185.76,186.14,185.67,185.86,63271.0,165.2747,165.6128,165.1946,165.3637,63271.0
2021-02-02 15:55:00,185.85,185.89,185.47,185.58,102070.0,165.3548,165.3904,165.0167,165.1145,102070.0
2021-02-03 09:30:00,185.19,186.93,185.19,185.77,114333.0,164.7675,166.3157,164.7675,165.2836,114333.0
2021-02-03 09:35:00,185.84,186.14,185.09,185.16,37649.0,165.3459,165.6128,164.6786,164.7409,37649.0
2021-02-03 09:40:00,185.25,185.36,184.71,184.78,32628.0,164.8209,164.9188,164.3405,164.4028,32628.0
2021-02-03 09:45:00,184.96,185.54,184.95,185.07,21345.0,164.5629,165.0789,164.554,164.6608,21345.0
2021-02-03 09:50:00,185.0,185.42,184.91,185.06,45519.0,164.5985,164.9722,164.5184,164.6519,45519.0
2021-02-03 09:55:00,185.21,185.49,184.95,185.49,30095.0,164.7853,165.0345,164.554,165.0345,30095.0
2021-02-03 10:00:00,185.58,185.66,184.84,185.04,18004.0,165.1145,165.1857,164.4561,164.6341,18004.0
2021-02-03 10:05:00,185.17,185.33,185.11,185.17,10264.0,164.7498,164.8921,164.6964,164.7498,10264.0
2021-02-03 10:10:00,185.21,185.31,184.61,184.66,22493.0,164.7853,164.8743,164.2515,164.296,22493.0
2021-02-03 10:15:00,184.61,184.91,184.55,184.64,11883.0,164.2515,164.5184,164.1981,164.2782,11883.0
2021-02-03 10:20:00,184.65,184.65,183.91,184.29,33400.0,164.2871,164.2871,163.6287,163.9668,33400.0
2021-02-03 10:25:00,184.27,184.51,183.98,183.98,13676.0,163.949,164.1625,163.691,163.691,13676.0
2021-02-03 10:30:00,184.0,184.65,183.9,184.51,12169.0,163.7088,164.2871,163.6198,164.1625,12169.0
2021-02-03 10:35:00,184.49,184.49,183.75,183.88,23134.0,164.1447,164.1447,163.4863,163.602,23134.0
2021-02-03 10:40:00,183.82,184.19,183.69,184.04,20708.0,163.5486,163.8778,163.433,163.7444,20708.0
2021-02-03 10:45:00,184.08,184.15,183.85,184.04,15415.0,163.78,163.8422,163.5753,163.7444,15415.0
2021-02-03 10:50:00,183.98,184.2,183.88,184.18,11311.0,163.691,163.8867,163.602,163.8689,11311.0
2021-02-03 10:55:00,184.16,184.9,184.09,184.85,27662.0,163.8511,164.5095,163.7889,164.465,27662.0
2021-02-03 11:00:00,184.85,184.96,184.25,184.33,11971.0,164.465,164.5629,163.9312,164.0024,11971.0
2021-02-03 11:05:00,184.33,184.64,184.29,184.5,8469.0,164.0024,164.2782,163.9668,164.1536,8469.0
2021-02-03 11:10:00,184.54,184.54,184.1,184.12,9320.0,164.1892,164.1892,163.7977,163.8155,9320.0
2021-02-03 11:15:00,184.15,184.66,184.15,184.58,14105.0,163.8422,164.296,163.8422,164.2248,14105.0
2021-02-03 11:20:00,184.56,184.84,184.53,184.7,9880.0,164.207,164.4561,164.1803,164.3316,9880.0
2021-02-03 11:25:00,184.72,184.81,184.56,184.65,12628.0,164.3494,164.4295,164.207,164.2871,12628.0
2021-02-03 11:30:00,184.72,184.75,184.41,184.49,8559.0,164.3494,164.3761,164.0736,164.1447,8559.0
2021-02-03 11:35:00,184.46,184.57,184.22,184.54,9815.0,164.118,164.2159,163.9045,164.1892,9815.0
2021-02-03 11:40:00,184.52,184.67,184.46,184.48,20342.0,164.1714,164.3049,164.118,164.1358,20342.0
2021-02-03 11:45:00,184.48,184.61,184.28,184.61,11286.0,164.1358,164.2515,163.9579,164.2515,11286.0
2021-02-03 11:50:00,184.64,184.64,184.2,184.51,11862.0,164.2782,164.2782,163.8867,164.1625,11862.0
2021-02-03 11:55:00,184.51,184.54,184.28,184.41,8326.0,164.1625,164.1892,163.9579,164.0736,8326.0
2021-02-03 12:00:00,184.45,184.79,184.43,184.71,10075.0,164.1092,164.4117,164.0914,164.3405,10075.0
2021-02-03 12:05:00,184.71,184.81,184.62,184.81,9921.0,164.3405,164.4295,164.2604,164.4295,9921.0
2021-02-03 12:10:00,184.81,184.81,184.37,184.48,18702.0,164.4295,164.4295,164.038,164.1358,18702.0
2021-02-03 12:15:00,184.47,184.5,184.32,184.45,9357.0,164.1269,164.1536,163.9935,164.1092,9357.0
2021-02-03 12:20:00,184.45,184.48,184.11,184.11,11210.0,164.1092,164.1358,163.8066,163.8066,11210.0
2021-02-03 12:25:00,184.18,184.26,184.1,184.22,8306.0,163.8689,163.9401,163.7977,163.9045,8306.0
2021-02-03 12:30:00,184.19,184.31,184.13,184.27,13649.0,163.8778,163.9846,163.8244,163.949,13649.0
2021-02-03 12:35:00,184.27,184.37,184.22,184.32,10519.0,163.949,164.038,163.9045,163.9935,10519.0
2021-02-03 12:40:00,184.33,184.73,184.33,184.73,13194.0,164.0024,164.3583,164.0024,164.3583,13194.0
2021-02-03 12:45:00,184.72,184.73,184.51,184.52,7673.0,164.3494,164.3583,164.1625,164.1714,7673.0
2021-02-03 12:50:00,184.54,184.86,184.54,184.86,6813.0,164.1892,164.4739,164.1892,164.4739,6813.0
2021-02-03 12:55:00,184.89,184.91,184.74,184.91,8620.0,164.5006,164.5184,164.3672,164.5184,8620.0
2021-02-03 13:00:00,184.91,185.14,184.87,185.05,15165.0,164.5184,164.7231,164.4828,164.643,15165.0
2021-02-03 13:05:00,185.07,185.15,184.96,185.03,5768.0,164.6608,164.732,164.5629,164.6252,5768.0
2021-02-03 13:10:00,184.99,185.02,184.93,184.93,5177.0,164.5896,164.6163,164.5362,164.5362,5177.0
2021-02-03 13:15:00,184.97,185.06,184.87,184.94,6699.0,164.5718,164.6519,164.4828,164.5451,6699.0
2021-02-03 13:20:00,184.92,185.19,184.92,184.99,8288.0,164.5273,164.7675,164.5273,164.5896,8288.0
2021-02-03 13:25:00,184.99,185.05,184.9,184.93,15577.0,164.5896,164.643,164.5095,164.5362,15577.0
2021-02-03 13:30:00,184.94,185.25,184.9,184.96,9799.0,164.5451,164.8209,164.5095,164.5629,9799.0
2021-02-03 13:35:00,184.98,185.06,184.84,184.9,7221.0,164.5807,164.6519,164.4561,164.5095,7221.0
2021-02-03 13:40:00,184.86,184.99,184.85,184.91,7266.0,164.4739,164.5896,164.465,164.5184,7266.0
2021-02-03 13:45:00,184.95,185.08,184.9,185.05,5946.0,164.554,164.6697,164.5095,164.643,5946.0
2021-02-03 13:50:00,185.03,185.09,184.93,185.07,6907.0,164.6252,164.6786,164.5362,164.6608,6907.0
2021-02-03 13:55:00,185.06,185.21,185.01,185.01,8618.0,164.6519,164.7853,164.6074,164.6074,8618.0
2021-02-03 14:00:00,185.04,185.04,184.85,184.85,7371.0,164.6341,164.6341,164.465,164.465,7371.0
2021-02-03 14:05:00,184.86,185.09,184.84,185.03,9702.0,164.4739,164.6786,164.4561,164.6252,9702.0
2021-02-03 14:10:00,185.02,185.2,185.01,185.12,10309.0,164.6163,164.7764,164.6074,164.7053,10309.0
2021-02-03 14:15:00,185.09,185.17,184.76,184.92,13880.0,164.6786,164.7498,164.385,164.5273,13880.0
2021-02-03 14:20:00,184.95,185.04,184.67,184.83,8361.0,164.554,164.6341,164.3049,164.4472,8361.0
2021-02-03 14:25:00,184.81,185.07,184.8,185.0,9094.0,164.4295,164.6608,164.4206,164.5985,9094.0
2021-02-03 14:30:00,185.03,185.07,184.78,184.88,9439.0,164.6252,164.6608,164.4028,164.4917,9439.0
2021-02-03 14:35:00,184.88,185.03,184.86,185.03,7121.0,164.4917,164.6252,164.4739,164.6252,7121.0
2021-02-03 14:40:00,185.03,185.09,184.82,184.95,8399.0,164.6252,164.6786,164.4383,164.554,8399.0
2021-02-03 14:45:00,184.94,185.03,184.88,184.94,11608.0,164.5451,164.6252,164.4917,164.5451,11608.0
2021-02-03 14:50:00,184.91,184.93,184.67,184.75,12563.0,164.5184,164.5362,164.3049,164.3761,12563.0
2021-02-03 14:55:00,184.77,184.98,184.76,184.94,12611.0,164.3939,164.5807,164.385,164.5451,12611.0
2021-02-03 15:00:00,184.95,185.09,184.82,184.93,17376.0,164.554,164.6786,164.4383,164.5362,17376.0
2021-02-03 15:05:00,184.88,185.06,184.8,185.06,8012.0,164.4917,164.6519,164.4206,164.6519,8012.0
2021-02-03 15:10:00,185.03,185.12,184.89,185.06,12954.0,164.6252,164.7053,164.5006,164.6519,12954.0
2021-02-03 15:15:00,185.1,185.25,185.08,185.16,17422.0,164.6875,164.8209,164.6697,164.7409,17422.0
2021-02-03 15:20:00,185.2,185.44,185.16,185.38,17949.0,164.7764,164.99,164.7409,164.9366,17949.0
2021-02-03 15:25:00,185.41,185.59,185.35,185.44,23675.0,164.9633,165.1234,164.9099,164.99,23675.0
2021-02-03 15:30:00,185.42,185.63,185.31,185.59,20858.0,164.9722,165.159,164.8743,165.1234,20858.0
2021-02-03 15:35:00,185.62,185.74,185.51,185.56,26166.0,165.1501,165.2569,165.0523,165.0967,26166.0
2021-02-03 15:40:00,185.56,185.63,185.45,185.45,23867.0,165.0967,165.159,164.9989,164.9989,23867.0
2021-02-03 15:45:00,185.46,185.47,185.16,185.22,24591.0,165.0078,165.0167,164.7409,164.7942,24591.0
2021-02-03 15:50:00,185.21,185.23,185.0,185.12,46837.0,164.7853,164.8031,164.5985,164.7053,46837.0
2021-02-03 15:55:00,185.17,185.28,185.04,185.06,80116.0,164.7498,164.8476,164.6341,164.6519,80116.0
2021-02-04 09:30:00,185.87,185.99,184.55,185.18,59133.0,165.3726,165.4793,164.1981,164.7586,59133.0
2021-02-04 09:35:00,185.19,185.73,184.96,185.68,30033.0,164.7675,165.248,164.5629,165.2035,30033.0
2021-02-04 09:40:00,185.66,186.3,185.51,186.17,12898.0,165.1857,165.7551,165.0523,165.6395,12898.0
2021-02-04 09:45:00,186.26,186.78,186.0,186.61,9127.0,165.7195,166.1822,165.4882,166.031,9127.0
2021-02-04 09:50:00,186.61,186.71,186.28,186.66,16637.0,166.031,166.1199,165.7373,166.0754,16637.0
2021-02-04 09:55:00,186.73,187.39,186.69,187.25,32478.0,166.1377,166.7249,166.1021,166.6004,32478.0
2021-02-04 10:00:00,187.25,187.59,187.16,187.41,19223.0,166.6004,166.9029,166.5203,166.7427,19223.0
2021-02-04 10:05:00,187.38,187.75,187.24,187.7,16846.0,166.716,167.0452,166.5915,167.0007,16846.0
2021-02-04 10:10:00,187.7,188.13,187.22,187.23,24435.0,167.0007,167.3833,166.5737,166.5826,24435.0
2021-02-04 10:15:00,187.28,187.39,187.15,187.19,24061.0,166.6271,166.7249,166.5114,166.547,24061.0
2021-02-04 10:20:00,187.13,187.61,187.13,187.47,16413.0,166.4936,166.9207,166.4936,166.7961,16413.0
2021-02-04 10:25:00,187.46,187.53,187.32,187.37,15915.0,166.7872,166.8495,166.6627,166.7071,15915.0
2021-02-04 10:30:00,187.41,187.64,187.26,187.54,17120.0,166.7427,166.9474,166.6093,166.8584,17120.0
2021-02-04 10:35:00,187.57,187.76,187.51,187.52,9287.0,166.8851,167.0541,166.8317,166.8406,9287.0
2021-02-04 10:40:00,187.51,187.51,187.22,187.33,6543.0,166.8317,166.8317,166.5737,166.6715,6543.0
2021-02-04 10:45:00,187.33,187.6,187.33,187.48,13821.0,166.6715,166.9118,166.6715,166.805,13821.0
2021-02-04 10:50:00,187.44,188.11,187.35,188.06,22860.0,166.7694,167.3655,166.6893,167.321,22860.0
2021-02-04 10:55:00,188.01,188.17,187.55,187.58,14375.0,167.2766,167.4189,166.8673,166.894,14375.0
2021-02-04 11:00:00,187.62,188.0,187.55,187.84,14092.0,166.9296,167.2677,166.8673,167.1253,14092.0
2021-02-04 11:05:00,187.86,188.12,187.86,188.06,10846.0,167.1431,167.3744,167.1431,167.321,10846.0
2021-02-04 11:10:00,188.04,188.18,187.75,187.98,17374.0,167.3033,167.4278,167.0452,167.2499,17374.0
2021-02-04 11:15:00,187.9,187.98,187.51,187.63,10676.0,167.1787,167.2499,166.8317,166.9385,10676.0
2021-02-04 11:20:00,187.62,187.62,187.35,187.37,8887.0,166.9296,166.9296,166.6893,166.7071,8887.0
2021-02-04 11:25:00,187.38,187.47,187.35,187.4,10157.0,166.716,166.7961,166.6893,166.7338,10157.0
2021-02-04 11:30:00,187.37,187.51,187.27,187.47,14447.0,166.7071,166.8317,166.6182,166.7961,14447.0
2021-02-04 11:35:00,187.49,187.77,187.48,187.75,8110.0,166.8139,167.063,166.805,167.0452,8110.0
2021-02-04 11:40:00,187.77,187.88,187.6,187.61,9559.0,167.063,167.1609,166.9118,166.9207,9559.0
2021-02-04 11:45:00,187.65,187.9,187.56,187.67,17783.0,166.9563,167.1787,166.8762,166.9741,17783.0
2021-02-04 11:50:00,187.66,187.87,187.56,187.87,13604.0,166.9652,167.152,166.8762,167.152,13604.0
2021-02-04 11:55:00,187.93,187.99,187.52,187.53,12154.0,167.2054,167.2588,166.8406,166.8495,12154.0
2021-02-04 12:00:00,187.56,187.78,187.47,187.78,10457.0,166.8762,167.0719,166.7961,167.0719,10457.0
2021-02-04 12:05:00,187.77,188.02,187.77,188.02,5897.0,167.063,167.2855,167.063,167.2855,5897.0
2021-02-04 12:10:00,188.03,188.04,187.82,187.84,13203.0,167.2944,167.3033,167.1075,167.1253,13203.0
2021-02-04 12:15:00,187.81,187.91,187.71,187.75,7771.0,167.0986,167.1876,167.0096,167.0452,7771.0
2021-02-04 12:20:00,187.7,187.79,187.58,187.68,8839.0,167.0007,167.0808,166.894,166.983,8839.0
2021-02-04 12:25:00,187.68,187.79,187.65,187.74,5969.0,166.983,167.0808,166.9563,167.0363,5969.0
2021-02-04 12:30:00,187.71,187.71,187.5,187.51,10726.0,167.0096,167.0096,166.8228,166.8317,10726.0
2021-02-04 12:35:00,187.5,187.83,187.49,187.69,11162.0,166.8228,167.1164,166.8139,166.9918,11162.0
2021-02-04 12:40:00,187.69,187.71,187.64,187.69,6732.0,166.9918,167.0096,166.9474,166.9918,6732.0
2021-02-04 12:45:00,187.71,187.9,187.65,187.88,14956.0,167.0096,167.1787,166.9563,167.1609,14956.0
2021-02-04 12:50:00,187.84,187.87,187.68,187.87,7843.0,167.1253,167.152,166.983,167.152,7843.0
2021-02-04 12:55:00,187.85,187.88,187.53,187.57,6923.0,167.1342,167.1609,166.8495,166.8851,6923.0
2021-02-04 13:00:00,187.54,187.82,187.46,187.66,6914.0,166.8584,167.1075,166.7872,166.9652,6914.0
2021-02-04 13:05:00,187.66,187.74,187.6,187.7,10257.0,166.9652,167.0363,166.9118,167.0007,10257.0
2021-02-04 13:10:00,187.72,187.79,187.6,187.73,5452.0,167.0185,167.0808,166.9118,167.0274,5452.0
2021-02-04 13:15:00,187.77,188.03,187.76,187.96,17322.0,167.063,167.2944,167.0541,167.2321,17322.0
2021-02-04 13:20:00,187.99,188.16,187.95,188.16,7904.0,167.2588,167.41,167.2232,167.41,7904.0
2021-02-04 13:25:00,188.18,188.18,187.99,187.99,9714.0,167.4278,167.4278,167.2588,167.2588,9714.0
2021-02-04 13:30:00,188.04,188.23,188.02,188.18,8392.0,167.3033,167.4723,167.2855,167.4278,8392.0
2021-02-04 13:35:00,188.19,188.35,188.13,188.14,13595.0,167.4367,167.5791,167.3833,167.3922,13595.0
2021-02-04 13:40:00,188.15,188.5,188.1,188.31,25577.0,167.4011,167.7125,167.3566,167.5435,25577.0
2021-02-04 13:45:00,188.28,188.48,188.27,188.48,11670.0,167.5168,167.6947,167.5079,167.6947,11670.0
2021-02-04 13:50:00,188.44,188.56,188.38,188.39,10185.0,167.6591,167.7659,167.6058,167.6147,10185.0
2021-02-04 13:55:00,188.4,188.74,188.4,188.6,21979.0,167.6236,167.9261,167.6236,167.8015,21979.0
2021-02-04 14:00:00,188.61,188.73,188.45,188.68,10964.0,167.8104,167.9172,167.668,167.8727,10964.0
2021-02-04 14:05:00,188.64,188.67,188.43,188.45,5591.0,167.8371,167.8638,167.6502,167.668,5591.0
2021-02-04 14:10:00,188.45,188.45,188.11,188.15,8301.0,167.668,167.668,167.3655,167.4011,8301.0
2021-02-04 14:15:00,188.14,188.42,188.08,188.42,12017.0,167.3922,167.6413,167.3388,167.6413,12017.0
2021-02-04 14:20:00,188.46,188.46,188.27,188.39,8931.0,167.6769,167.6769,167.5079,167.6147,8931.0
2021-02-04 14:25:00,188.36,188.49,188.33,188.37,11114.0,167.588,167.7036,167.5613,167.5969,11114.0
2021-02-04 14:30:00,188.37,188.4,188.29,188.3,8179.0,167.5969,167.6236,167.5257,167.5346,8179.0
2021-02-04 14:35:00,188.32,188.39,188.3,188.37,4913.0,167.5524,167.6147,167.5346,167.5969,4913.0
2021-02-04 14:40:00,188.36,188.37,188.12,188.24,13253.0,167.588,167.5969,167.3744,167.4812,13253.0
2021-02-04 14:45:00,188.23,188.26,188.11,188.12,7416.0,167.4723,167.499,167.3655,167.3744,7416.0
2021-02-04 14:50:00,188.11,188.15,187.97,188.09,8069.0,167.3655,167.4011,167.241,167.3477,8069.0
2021-02-04 14:55:00,188.08,188.15,188.02,188.02,10573.0,167.3388,167.4011,167.2855,167.2855,10573.0
2021-02-04 15:00:00,188.02,188.06,187.9,188.02,8671.0,167.2855,167.321,167.1787,167.2855,8671.0
2021-02-04 15:05:00,188.02,188.17,188.0,188.17,15542.0,167.2855,167.4189,167.2677,167.4189,15542.0
2021-02-04 15:10:00,188.15,188.31,188.13,188.27,10418.0,167.4011,167.5435,167.3833,167.5079,10418.0
2021-02-04 15:15:00,188.28,188.46,188.23,188.39,15889.0,167.5168,167.6769,167.4723,167.6147,15889.0
2021-02-04 15:20:00,188.38,188.48,188.31,188.37,17526.0,167.6058,167.6947,167.5435,167.5969,17526.0
2021-02-04 15:25:00,188.35,188.41,188.26,188.34,9826.0,167.5791,167.6324,167.499,167.5702,9826.0
2021-02-04 15:30:00,188.32,188.38,188.18,188.24,16145.0,167.5524,167.6058,167.4278,167.4812,16145.0
2021-02-04 15:35:00,188.23,188.23,188.07,188.11,15801.0,167.4723,167.4723,167.3299,167.3655,15801.0
2021-02-04 15:40:00,188.12,188.22,187.98,188.17,22953.0,167.3744,167.4634,167.2499,167.4189,22953.0
2021-02-04 15:45:00,188.18,188.18,187.98,188.02,18407.0,167.4278,167.4278,167.2499,167.2855,18407.0
2021-02-04 15:50:00,188.03,188.48,187.98,188.47,42671.0,167.2944,167.6947,167.2499,167.6858,42671.0
2021-02-04 15:55:00,188.44,188.73,188.26,188.6,68688.0,167.6591,167.9172,167.499,167.8015,68688.0
2021-02-05 09:30:00,189.49,190.33,189.34,189.9,71611.0,168.5933,169.3407,168.4599,168.9581,71611.0
2021-02-05 09:35:00,190.03,190.12,188.86,189.19,44700.0,169.0738,169.1539,168.0328,168.3264,44700.0
2021-02-05 09:40:00,189.31,189.39,188.38,188.5,27266.0,168.4332,168.5044,167.6058,167.7125,27266.0
2021-02-05 09:45:00,188.53,188.94,188.21,188.94,27177.0,167.7392,168.104,167.4545,168.104,27177.0
2021-02-05 09:50:00,188.98,189.75,188.98,189.57,19627.0,168.1396,168.8247,168.1396,168.6645,19627.0
2021-02-05 09:55:00,189.6,189.64,189.25,189.37,22585.0,168.6912,168.7268,168.3798,168.4866,22585.0
2021-02-05 10:00:00,189.43,189.62,189.27,189.5,19114.0,168.54,168.709,168.3976,168.6022,19114.0
2021-02-05 10:05:00,189.57,190.19,189.48,189.58,37616.0,168.6645,169.2162,168.5845,168.6734,37616.0
2021-02-05 10:10:00,189.65,189.73,189.04,189.05,24720.0,168.7357,168.8069,168.193,168.2019,24720.0
2021-02-05 10:15:00,189.04,189.64,188.96,189.57,15124.0,168.193,168.7268,168.1218,168.6645,15124.0
2021-02-05 10:20:00,189.57,189.81,188.99,188.99,11944.0,168.6645,168.8781,168.1485,168.1485,11944.0
2021-02-05 10:25:00,189.0,189.11,188.62,188.62,26804.0,168.1574,168.2553,167.8193,167.8193,26804.0
2021-02-05 10:30:00,188.65,188.97,188.59,188.87,21681.0,167.846,168.1307,167.7926,168.0417,21681.0
2021-02-05 10:35:00,188.84,188.93,188.69,188.74,18758.0,168.015,168.0951,167.8816,167.9261,18758.0
2021-02-05 10:40:00,188.71,189.3,188.66,189.22,16051.0,167.8994,168.4243,167.8549,168.3531,16051.0
2021-02-05 10:45:00,189.18,189.28,188.96,189.28,22559.0,168.3175,168.4065,168.1218,168.4065,22559.0
2021-02-05 10:50:00,189.28,189.38,189.11,189.16,26292.0,168.4065,168.4955,168.2553,168.2997,26292.0
2021-02-05 10:55:00,189.22,189.28,188.89,188.92,16728.0,168.3531,168.4065,168.0595,168.0862,16728.0
2021-02-05 11:00:00,188.94,188.95,188.63,188.73,11180.0,168.104,168.1129,167.8282,167.9172,11180.0
2021-02-05 11:05:00,188.73,188.79,188.5,188.5,15543.0,167.9172,167.9705,167.7125,167.7125,15543.0
2021-02-05 11:10:00,188.44,188.5,188.35,188.43,8951.0,167.6591,167.7125,167.5791,167.6502,8951.0
2021-02-05 11:15:00,188.41,188.41,187.89,187.98,22505.0,167.6324,167.6324,167.1698,167.2499,22505.0
2021-02-05 11:20:00,188.03,188.4,187.99,188.38,7071.0,167.2944,167.6236,167.2588,167.6058,7071.0
2021-02-05 11:25:00,188.38,188.44,188.28,188.44,7643.0,167.6058,167.6591,167.5168,167.6591,7643.0
2021-02-05 11:30:00,188.43,188.44,188.3,188.35,9454.0,167.6502,167.6591,167.5346,167.5791,9454.0
2021-02-05 11:35:00,188.41,188.81,188.41,188.72,11475.0,167.6324,167.9883,167.6324,167.9083,11475.0
2021-02-05 11:40:00,188.72,189.15,188.71,189.12,17140.0,167.9083,168.2908,167.8994,168.2642,17140.0
2021-02-05 11:45:00,189.15,189.24,188.88,189.02,9600.0,168.2908,168.3709,168.0506,168.1752,9600.0
2021-02-05 11:50:00,189.0,189.04,188.83,188.83,10573.0,168.1574,168.193,168.0061,168.0061,10573.0
2021-02-05 11:55:00,188.85,188.99,188.78,188.83,6253.0,168.0239,168.1485,167.9616,168.0061,6253.0
2021-02-05 12:00:00,188.78,189.01,188.72,188.92,11727.0,167.9616,168.1663,167.9083,168.0862,11727.0
2021-02-05 12:05:00,188.92,189.06,188.78,188.97,8718.0,168.0862,168.2108,167.9616,168.1307,8718.0
2021-02-05 12:10:00,188.94,189.0,188.88,188.92,6272.0,168.104,168.1574,168.0506,168.0862,6272.0
2021-02-05 12:15:00,188.92,189.15,188.92,189.13,5697.0,168.0862,168.2908,168.0862,168.273,5697.0
2021-02-05 12:20:00,189.12,189.12,188.98,188.99,6881.0,168.2642,168.2642,168.1396,168.1485,6881.0
2021-02-05 12:25:00,188.99,188.99,188.69,188.93,6302.0,168.1485,168.1485,167.8816,168.0951,6302.0
2021-02-05 12:30:00,188.95,189.34,188.95,189.31,8047.0,168.1129,168.4599,168.1129,168.4332,8047.0
2021-02-05 12:35:00,189.3,189.51,189.29,189.49,12679.0,168.4243,168.6111,168.4154,168.5933,12679.0
2021-02-05 12:40:00,189.48,189.6,189.35,189.59,6530.0,168.5845,168.6912,168.4688,168.6823,6530.0
2021-02-05 12:45:00,189.59,189.65,189.18,189.22,9426.0,168.6823,168.7357,168.3175,168.3531,9426.0
2021-02-05 12:50:00,189.27,189.35,189.2,189.31,10142.0,168.3976,168.4688,168.3353,168.4332,10142.0
2021-02-05 12:55:00,189.33,189.48,189.12,189.41,41428.0,168.451,168.5845,168.2642,168.5222,41428.0
2021-02-05 13:00:00,189.39,189.57,189.3,189.32,8312.0,168.5044,168.6645,168.4243,168.4421,8312.0
2021-02-05 13:05:00,189.36,189.44,189.2,189.27,13097.0,168.4777,168.5489,168.3353,168.3976,13097.0
2021-02-05 13:10:00,189.29,189.51,189.2,189.51,7274.0,168.4154,168.6111,168.3353,168.6111,7274.0
2021-02-05 13:15:00,189.56,189.85,189.49,189.83,20196.0,168.6556,168.9136,168.5933,168.8959,20196.0
2021-02-05 13:20:00,189.8,189.82,189.27,189.32,11013.0,168.8692,168.887,168.3976,168.4421,11013.0
2021-02-05 13:25:00,189.36,189.7,189.35,189.67,12487.0,168.4777,168.7802,168.4688,168.7535,12487.0
2021-02-05 13:30:00,189.65,189.65,189.44,189.59,7974.0,168.7357,168.7357,168.5489,168.6823,7974.0
2021-02-05 13:35:00,189.55,189.84,189.54,189.8,11533.0,168.6467,168.9048,168.6378,168.8692,11533.0
2021-02-05 13:40:00,189.82,189.95,189.78,189.78,11184.0,168.887,169.0026,168.8514,168.8514,11184.0
2021-02-05 13:45:00,189.77,189.91,189.76,189.84,5881.0,168.8425,168.967,168.8336,168.9048,5881.0
2021-02-05 13:50:00,189.81,189.85,189.63,189.65,7053.0,168.8781,168.9136,168.7179,168.7357,7053.0
2021-02-05 13:55:00,189.65,189.86,189.64,189.82,11678.0,168.7357,168.9225,168.7268,168.887,11678.0
2021-02-05 14:00:00,189.83,189.83,189.6,189.7,9655.0,168.8959,168.8959,168.6912,168.7802,9655.0
2021-02-05 14:05:00,189.68,189.71,189.56,189.61,6157.0,168.7624,168.7891,168.6556,168.7001,6157.0
2021-02-05 14:10:00,189.61,189.71,189.56,189.59,6577.0,168.7001,168.7891,168.6556,168.6823,6577.0
2021-02-05 14:15:00,189.59,189.68,189.47,189.47,7608.0,168.6823,168.7624,168.5756,168.5756,7608.0
2021-02-05 14:20:00,189.47,189.5,189.24,189.4,12597.0,168.5756,168.6022,168.3709,168.5133,12597.0
2021-02-05 14:25:00,189.34,189.41,189.29,189.29,4284.0,168.4599,168.5222,168.4154,168.4154,4284.0
2021-02-05 14:30:00,189.31,189.39,189.26,189.26,7114.0,168.4332,168.5044,168.3887,168.3887,7114.0
2021-02-05 14:35:00,189.25,189.26,188.93,188.96,18482.0,168.3798,168.3887,168.0951,168.1218,18482.0
2021-02-05 14:40:00,188.96,188.99,188.67,188.76,17209.0,168.1218,168.1485,167.8638,167.9439,17209.0
2021-02-05 14:45:00,188.75,188.78,188.32,188.35,19699.0,167.935,167.9616,167.5524,167.5791,19699.0
2021-02-05 14:50:00,188.32,188.5,188.26,188.37,12456.0,167.5524,167.7125,167.499,167.5969,12456.0
2021-02-05 14:55:00,188.33,188.48,188.25,188.32,9969.0,167.5613,167.6947,167.4901,167.5524,9969.0
2021-02-05 15:00:00,188.33,188.39,188.25,188.34,6914.0,167.5613,167.6147,167.4901,167.5702,6914.0
2021-02-05 15:05:00,188.34,188.67,188.32,188.59,13723.0,167.5702,167.8638,167.5524,167.7926,13723.0
2021-02-05 15:10:00,188.61,188.79,188.58,188.73,11952.0,167.8104,167.9705,167.7837,167.9172,11952.0
2021-02-05 15:15:00,188.68,188.78,188.62,188.7,14175.0,167.8727,167.9616,167.8193,167.8905,14175.0
2021-02-05 15:20:00,188.73,188.79,188.61,188.77,13561.0,167.9172,167.9705,167.8104,167.9527,13561.0
2021-02-05 15:25:00,188.79,188.93,188.68,188.78,11646.0,167.9705,168.0951,167.8727,167.9616,11646.0
2021-02-05 15:30:00,188.75,188.76,188.48,188.66,11388.0,167.935,167.9439,167.6947,167.8549,11388.0
2021-02-05 15:35:00,188.66,188.71,188.37,188.55,12394.0,167.8549,167.8994,167.5969,167.757,12394.0
2021-02-05 15:40:00,188.56,188.84,188.54,188.79,12872.0,167.7659,168.015,167.7481,167.9705,12872.0
2021-02-05 15:45:00,188.81,188.94,188.79,188.84,13806.0,167.9883,168.104,167.9705,168.015,13806.0
2021-02-05 15:50:00,188.78,188.84,188.55,188.62,40246.0,167.9616,168.015,167.757,167.8193,40246.0
2021-02-05 15:55:00,188.63,188.96,188.63,188.85,58086.0,167.8282,168.1218,167.8282,168.0239,58086.0
2021-02-08 09:30:00,192.34,192.64,191.29,191.51,94879.0,171.1291,171.396,170.1948,170.3906,94879.0
2021-02-08 09:35:00,191.81,191.94,191.0,191.75,62885.0,170.6575,170.7732,169.9368,170.6041,62885.0
2021-02-08 09:40:00,191.75,191.75,190.49,191.01,42602.0,170.6041,170.6041,169.4831,169.9457,42602.0
2021-02-08 09:45:00,190.99,191.6,190.99,191.5,29921.0,169.9279,170.4707,169.9279,170.3817,29921.0
2021-02-08 09:50:00,191.66,191.79,191.35,191.6,18855.0,170.524,170.6397,170.2482,170.4707,18855.0
2021-02-08 09:55:00,191.61,193.6,191.55,193.36,222021.0,170.4796,172.2501,170.4262,172.0366,222021.0
2021-02-08 10:00:00,193.27,193.85,192.5,192.64,96630.0,171.9565,172.4725,171.2714,171.396,96630.0
2021-02-08 10:05:00,192.71,192.82,192.04,192.16,60730.0,171.4583,171.5561,170.8621,170.9689,60730.0
2021-02-08 10:10:00,192.2,192.44,191.93,192.04,45825.0,171.0045,171.218,170.7643,170.8621,45825.0
2021-02-08 10:15:00,192.05,192.12,191.48,191.74,33512.0,170.871,170.9333,170.3639,170.5952,33512.0
2021-02-08 10:20:00,191.73,192.05,191.73,191.89,32819.0,170.5863,170.871,170.5863,170.7287,32819.0
2021-02-08 10:25:00,191.95,191.96,191.64,191.73,19013.0,170.7821,170.791,170.5062,170.5863,19013.0
2021-02-08 10:30:00,191.72,192.04,191.71,192.03,22067.0,170.5774,170.8621,170.5685,170.8532,22067.0
2021-02-08 10:35:00,192.07,192.72,192.02,192.66,37966.0,170.8888,171.4671,170.8443,171.4138,37966.0
2021-02-08 10:40:00,192.64,192.83,192.19,192.2,17440.0,171.396,171.565,170.9956,171.0045,17440.0
2021-02-08 10:45:00,192.18,193.0,192.14,193.0,27149.0,170.9867,171.7163,170.9511,171.7163,27149.0
2021-02-08 10:50:00,193.07,193.09,192.28,192.43,21661.0,171.7786,171.7963,171.0757,171.2091,21661.0
2021-02-08 10:55:00,192.54,193.0,192.49,192.99,21040.0,171.307,171.7163,171.2625,171.7074,21040.0
2021-02-08 11:00:00,193.11,193.2,192.75,192.82,14942.0,171.8141,171.8942,171.4938,171.5561,14942.0
2021-02-08 11:05:00,192.76,192.83,192.63,192.82,12392.0,171.5027,171.565,171.3871,171.5561,12392.0
2021-02-08 11:10:00,192.89,193.35,192.81,193.35,18251.0,171.6184,172.0277,171.5472,172.0277,18251.0
2021-02-08 11:15:00,193.35,193.41,193.14,193.38,15699.0,172.0277,172.0811,171.8408,172.0544,15699.0
2021-02-08 11:20:00,193.29,193.5,193.18,193.44,15006.0,171.9743,172.1611,171.8764,172.1077,15006.0
2021-02-08 11:25:00,193.45,193.66,193.29,193.66,17152.0,172.1166,172.3035,171.9743,172.3035,17152.0
2021-02-08 11:30:00,193.65,193.69,193.07,193.24,15252.0,172.2946,172.3302,171.7786,171.9298,15252.0
2021-02-08 11:35:00,193.22,193.28,192.52,192.63,25759.0,171.912,171.9654,171.2892,171.3871,25759.0
2021-02-08 11:40:00,192.67,192.79,192.52,192.55,18294.0,171.4227,171.5294,171.2892,171.3159,18294.0
2021-02-08 11:45:00,192.55,192.97,192.55,192.94,8010.0,171.3159,171.6896,171.3159,171.6629,8010.0
2021-02-08 11:50:00,192.98,193.13,192.96,193.1,8971.0,171.6985,171.8319,171.6807,171.8052,8971.0
2021-02-08 11:55:00,193.1,193.33,193.04,193.07,11105.0,171.8052,172.0099,171.7519,171.7786,11105.0
2021-02-08 12:00:00,193.07,193.15,192.91,192.95,7989.0,171.7786,171.8497,171.6362,171.6718,7989.0
2021-02-08 12:05:00,192.92,192.95,192.52,192.52,13040.0,171.6451,171.6718,171.2892,171.2892,13040.0
2021-02-08 12:10:00,192.59,193.21,192.55,193.2,13738.0,171.3515,171.9031,171.3159,171.8942,13738.0
2021-02-08 12:15:00,193.22,193.6,193.19,193.5,14711.0,171.912,172.2501,171.8853,172.1611,14711.0
2021-02-08 12:20:00,193.45,193.45,193.15,193.22,14404.0,172.1166,172.1166,171.8497,171.912,14404.0
2021-02-08 12:25:00,193.28,193.4,193.16,193.21,6361.0,171.9654,172.0722,171.8586,171.9031,6361.0
2021-02-08 12:30:00,193.19,193.37,193.08,193.37,13416.0,171.8853,172.0455,171.7874,172.0455,13416.0
2021-02-08 12:35:00,193.35,193.4,193.23,193.25,15098.0,172.0277,172.0722,171.9209,171.9387,15098.0
2021-02-08 12:40:00,193.26,193.43,193.16,193.38,11728.0,171.9476,172.0989,171.8586,172.0544,11728.0
2021-02-08 12:45:00,193.39,193.42,193.24,193.42,8628.0,172.0633,172.09,171.9298,172.09,8628.0
2021-02-08 12:50:00,193.44,193.9,193.42,193.8,42032.0,172.1077,172.517,172.09,172.428,42032.0
2021-02-08 12:55:00,193.73,193.91,193.51,193.89,15621.0,172.3658,172.5259,172.17,172.5081,15621.0
2021-02-08 13:00:00,193.89,194.23,193.82,194.1,31727.0,172.5081,172.8106,172.4458,172.695,31727.0
2021-02-08 13:05:00,194.14,194.34,194.09,194.32,22073.0,172.7306,172.9085,172.6861,172.8907,22073.0
2021-02-08 13:10:00,194.3,194.48,193.87,193.91,14798.0,172.8729,173.0331,172.4903,172.5259,14798.0
2021-02-08 13:15:00,193.91,194.09,193.77,193.84,14042.0,172.5259,172.6861,172.4014,172.4636,14042.0
2021-02-08 13:20:00,193.81,193.88,193.43,193.51,7721.0,172.4369,172.4992,172.0989,172.17,7721.0
2021-02-08 13:25:00,193.51,193.51,193.19,193.21,7204.0,172.17,172.17,171.8853,171.9031,7204.0
2021-02-08 13:30:00,193.26,193.41,193.19,193.41,7594.0,171.9476,172.0811,171.8853,172.0811,7594.0
2021-02-08 13:35:00,193.41,193.52,193.29,193.48,9167.0,172.0811,172.1789,171.9743,172.1433,9167.0
2021-02-08 13:40:00,193.49,193.49,193.34,193.38,4906.0,172.1522,172.1522,172.0188,172.0544,4906.0
2021-02-08 13:45:00,193.38,193.45,193.21,193.29,6399.0,172.0544,172.1166,171.9031,171.9743,6399.0
2021-02-08 13:50:00,193.23,193.29,193.05,193.16,9093.0,171.9209,171.9743,171.7608,171.8586,9093.0
2021-02-08 13:55:00,193.14,193.18,192.94,192.98,13014.0,171.8408,171.8764,171.6629,171.6985,13014.0
2021-02-08 14:00:00,192.99,193.36,192.99,193.25,12313.0,171.7074,172.0366,171.7074,171.9387,12313.0
2021-02-08 14:05:00,193.2,193.54,193.16,193.39,6934.0,171.8942,172.1967,171.8586,172.0633,6934.0
2021-02-08 14:10:00,193.4,193.57,193.25,193.51,9770.0,172.0722,172.2234,171.9387,172.17,9770.0
2021-02-08 14:15:00,193.4,193.45,193.22,193.26,10828.0,172.0722,172.1166,171.912,171.9476,10828.0
2021-02-08 14:20:00,193.22,193.22,193.06,193.1,9020.0,171.912,171.912,171.7697,171.8052,9020.0
2021-02-08 14:25:00,193.13,193.17,192.91,192.96,6953.0,171.8319,171.8675,171.6362,171.6807,6953.0
2021-02-08 14:30:00,192.9,193.13,192.86,192.95,10868.0,171.6273,171.8319,171.5917,171.6718,10868.0
2021-02-08 14:35:00,192.99,193.03,192.85,192.93,6257.0,171.7074,171.743,171.5828,171.654,6257.0
2021-02-08 14:40:00,192.92,193.23,192.87,193.16,25562.0,171.6451,171.9209,171.6006,171.8586,25562.0
2021-02-08 14:45:00,193.2,193.64,193.15,193.64,35209.0,171.8942,172.2857,171.8497,172.2857,35209.0
2021-02-08 14:50:00,193.59,193.64,193.35,193.49,15530.0,172.2412,172.2857,172.0277,172.1522,15530.0
2021-02-08 14:55:00,193.46,193.63,193.42,193.61,11708.0,172.1255,172.2768,172.09,172.259,11708.0
2021-02-08 15:00:00,193.6,193.77,193.55,193.75,11399.0,172.2501,172.4014,172.2056,172.3836,11399.0
2021-02-08 15:05:00,193.71,193.83,193.52,193.59,17603.0,172.348,172.4547,172.1789,172.2412,17603.0
2021-02-08 15:10:00,193.54,193.74,193.54,193.72,12293.0,172.1967,172.3747,172.1967,172.3569,12293.0
2021-02-08 15:15:00,193.74,193.74,193.41,193.48,12661.0,172.3747,172.3747,172.0811,172.1433,12661.0
2021-02-08 15:20:00,193.49,193.63,193.48,193.54,7250.0,172.1522,172.2768,172.1433,172.1967,7250.0
2021-02-08 15:25:00,193.54,193.64,193.47,193.5,12701.0,172.1967,172.2857,172.1344,172.1611,12701.0
2021-02-08 15:30:00,193.5,193.63,193.45,193.61,14624.0,172.1611,172.2768,172.1166,172.259,14624.0
2021-02-08 15:35:00,193.59,193.77,193.54,193.58,23754.0,172.2412,172.4014,172.1967,172.2323,23754.0
2021-02-08 15:40:00,193.58,193.9,193.58,193.84,19667.0,172.2323,172.517,172.2323,172.4636,19667.0
2021-02-08 15:45:00,193.84,193.84,193.54,193.59,24849.0,172.4636,172.4636,172.1967,172.2412,24849.0
2021-02-08 15:50:00,193.56,193.97,193.54,193.84,37167.0,172.2145,172.5793,172.1967,172.4636,37167.0
2021-02-08 15:55:00,193.8,194.0,193.63,193.93,130272.0,172.428,172.606,172.2768,172.5437,130272.0
2021-02-09 09:30:00,194.13,195.22,194.11,195.21,71018.0,172.7217,173.6915,172.7039,173.6826,71018.0
2021-02-09 09:35:00,195.09,195.34,194.35,195.06,56614.0,173.5758,173.7982,172.9174,173.5491,56614.0
2021-02-09 09:40:00,194.95,195.44,194.78,195.29,36290.0,173.4512,173.8872,173.3,173.7537,36290.0
2021-02-09 09:45:00,195.28,195.74,195.17,195.41,28430.0,173.7448,174.1541,173.647,173.8605,28430.0
2021-02-09 09:50:00,195.42,195.49,194.98,195.37,22184.0,173.8694,173.9317,173.4779,173.8249,22184.0
2021-02-09 09:55:00,195.38,195.48,195.12,195.23,23382.0,173.8338,173.9228,173.6025,173.7004,23382.0
2021-02-09 10:00:00,195.2,195.3,194.96,195.11,24167.0,173.6737,173.7626,173.4601,173.5936,24167.0
2021-02-09 10:05:00,195.11,196.16,195.06,196.09,62994.0,173.5936,174.5278,173.5491,174.4655,62994.0
2021-02-09 10:10:00,196.12,196.24,195.87,196.14,25246.0,174.4922,174.599,174.2698,174.51,25246.0
2021-02-09 10:15:00,196.18,196.25,196.07,196.15,21857.0,174.5456,174.6079,174.4477,174.5189,21857.0
2021-02-09 10:20:00,196.17,196.17,195.37,195.42,29217.0,174.5367,174.5367,173.8249,173.8694,29217.0
2021-02-09 10:25:00,195.45,195.74,195.41,195.54,18782.0,173.8961,174.1541,173.8605,173.9762,18782.0
2021-02-09 10:30:00,195.63,195.78,195.48,195.49,16438.0,174.0562,174.1897,173.9228,173.9317,16438.0
2021-02-09 10:35:00,195.53,195.54,194.81,195.02,19669.0,173.9673,173.9762,173.3267,173.5135,19669.0
2021-02-09 10:40:00,195.05,195.22,194.97,195.09,11503.0,173.5402,173.6915,173.469,173.5758,11503.0
2021-02-09 10:45:00,195.1,195.29,194.84,194.91,17924.0,173.5847,173.7537,173.3534,173.4156,17924.0
2021-02-09 10:50:00,194.92,194.95,194.6,194.68,20899.0,173.4245,173.4512,173.1398,173.211,20899.0
2021-02-09 10:55:00,194.62,195.6,194.51,195.51,17662.0,173.1576,174.0295,173.0598,173.9495,17662.0
2021-02-09 11:00:00,195.41,195.47,195.08,195.22,24331.0,173.8605,173.9139,173.5669,173.6915,24331.0
2021-02-09 11:05:00,195.24,195.44,195.17,195.21,16082.0,173.7092,173.8872,173.647,173.6826,16082.0
2021-02-09 11:10:00,195.17,195.41,195.05,195.22,26355.0,173.647,173.8605,173.5402,173.6915,26355.0
2021-02-09 11:15:00,195.13,195.13,194.71,194.73,26338.0,173.6114,173.6114,173.2377,173.2555,26338.0
2021-02-09 11:20:00,194.66,194.91,194.5,194.81,16498.0,173.1932,173.4156,173.0509,173.3267,16498.0
2021-02-09 11:25:00,194.78,194.78,194.39,194.6,22909.0,173.3,173.3,172.953,173.1398,22909.0
2021-02-09 11:30:00,194.58,194.92,194.54,194.84,8999.0,173.122,173.4245,173.0864,173.3534,8999.0
2021-02-09 11:35:00,194.87,195.08,194.84,195.04,11259.0,173.3801,173.5669,173.3534,173.5313,11259.0
2021-02-09 11:40:00,195.05,195.45,195.04,195.31,14059.0,173.5402,173.8961,173.5313,173.7715,14059.0
2021-02-09 11:45:00,195.3,195.51,195.25,195.31,10538.0,173.7626,173.9495,173.7181,173.7715,10538.0
2021-02-09 11:50:00,195.37,195.63,195.3,195.58,10307.0,173.8249,174.0562,173.7626,174.0118,10307.0
2021-02-09 11:55:00,195.6,195.68,195.43,195.44,9116.0,174.0295,174.1007,173.8783,173.8872,9116.0
2021-02-09 12:00:00,195.41,195.61,195.39,195.51,8952.0,173.8605,174.0384,173.8427,173.9495,8952.0
2021-02-09 12:05:00,195.49,195.65,195.45,195.63,8613.0,173.9317,174.074,173.8961,174.0562,8613.0
2021-02-09 12:10:00,195.7,195.91,195.7,195.87,10714.0,174.1185,174.3054,174.1185,174.2698,10714.0
2021-02-09 12:15:00,195.89,195.92,195.68,195.83,9228.0,174.2876,174.3143,174.1007,174.2342,9228.0
2021-02-09 12:20:00,195.84,195.96,195.76,195.92,9808.0,174.2431,174.3498,174.1719,174.3143,9808.0
2021-02-09 12:25:00,195.88,195.9,195.75,195.84,8127.0,174.2787,174.2965,174.163,174.2431,8127.0
2021-02-09 12:30:00,195.8,195.85,195.6,195.74,11407.0,174.2075,174.252,174.0295,174.1541,11407.0
2021-02-09 12:35:00,195.74,195.94,195.73,195.9,7533.0,174.1541,174.3321,174.1452,174.2965,7533.0
2021-02-09 12:40:00,195.92,195.98,195.87,195.97,9818.0,174.3143,174.3676,174.2698,174.3587,9818.0
2021-02-09 12:45:00,195.95,196.18,195.91,196.04,13222.0,174.3409,174.5456,174.3054,174.421,13222.0
2021-02-09 12:50:00,196.04,196.15,195.96,196.06,11690.0,174.421,174.5189,174.3498,174.4388,11690.0
2021-02-09 12:55:00,196.03,196.1,195.89,195.96,8428.0,174.4121,174.4744,174.2876,174.3498,8428.0
2021-02-09 13:00:00,195.95,196.05,195.72,195.72,10083.0,174.3409,174.4299,174.1363,174.1363,10083.0
2021-02-09 13:05:00,195.72,195.78,195.57,195.73,12917.0,174.1363,174.1897,174.0029,174.1452,12917.0
2021-02-09 13:10:00,195.74,195.77,195.61,195.66,8563.0,174.1541,174.1808,174.0384,174.0829,8563.0
2021-02-09 13:15:00,195.63,195.63,195.5,195.62,7374.0,174.0562,174.0562,173.9406,174.0473,7374.0
2021-02-09 13:20:00,195.64,195.66,195.44,195.52,10710.0,174.0651,174.0829,173.8872,173.9584,10710.0
2021-02-09 13:25:00,195.54,195.61,195.33,195.36,6467.0,173.9762,174.0384,173.7893,173.816,6467.0
2021-02-09 13:30:00,195.31,195.41,195.27,195.27,10344.0,173.7715,173.8605,173.7359,173.7359,10344.0
2021-02-09 13:35:00,195.2,195.24,195.09,195.14,11550.0,173.6737,173.7092,173.5758,173.6203,11550.0
2021-02-09 13:40:00,195.11,195.14,194.95,195.03,13657.0,173.5936,173.6203,173.4512,173.5224,13657.0
2021-02-09 13:45:00,195.04,195.05,194.88,194.98,15380.0,173.5313,173.5402,173.3889,173.4779,15380.0
2021-02-09 13:50:00,194.97,195.17,194.94,195.17,10391.0,173.469,173.647,173.4423,173.647,10391.0
2021-02-09 13:55:00,195.15,195.22,194.92,194.99,9812.0,173.6292,173.6915,173.4245,173.4868,9812.0
2021-02-09 14:00:00,194.97,195.19,194.9,194.9,14946.0,173.469,173.6648,173.4067,173.4067,14946.0
2021-02-09 14:05:00,194.93,195.0,194.9,194.98,13143.0,173.4334,173.4957,173.4067,173.4779,13143.0
2021-02-09 14:10:00,194.95,194.96,194.77,194.83,7256.0,173.4512,173.4601,173.2911,173.3445,7256.0
2021-02-09 14:15:00,194.82,194.84,194.56,194.62,14405.0,173.3356,173.3534,173.1042,173.1576,14405.0
2021-02-09 14:20:00,194.65,194.68,194.27,194.27,14408.0,173.1843,173.211,172.8462,172.8462,14408.0
2021-02-09 14:25:00,194.31,194.48,194.28,194.45,11851.0,172.8818,173.0331,172.8551,173.0064,11851.0
2021-02-09 14:30:00,194.51,194.67,194.43,194.44,9873.0,173.0598,173.2021,172.9886,172.9975,9873.0
2021-02-09 14:35:00,194.46,194.57,194.34,194.38,10034.0,173.0153,173.1131,172.9085,172.9441,10034.0
2021-02-09 14:40:00,194.38,194.62,194.38,194.44,13203.0,172.9441,173.1576,172.9441,172.9975,13203.0
2021-02-09 14:45:00,194.43,194.66,194.38,194.62,15751.0,172.9886,173.1932,172.9441,173.1576,15751.0
2021-02-09 14:50:00,194.63,194.63,194.4,194.4,10724.0,173.1665,173.1665,172.9619,172.9619,10724.0
2021-02-09 14:55:00,194.45,194.45,194.24,194.34,15200.0,173.0064,173.0064,172.8195,172.9085,15200.0
2021-02-09 15:00:00,194.33,194.51,194.25,194.44,14393.0,172.8996,173.0598,172.8284,172.9975,14393.0
2021-02-09 15:05:00,194.44,194.46,194.23,194.4,14159.0,172.9975,173.0153,172.8106,172.9619,14159.0
2021-02-09 15:10:00,194.39,194.53,194.35,194.51,12755.0,172.953,173.0775,172.9174,173.0598,12755.0
2021-02-09 15:15:00,194.54,194.62,194.37,194.49,18882.0,173.0864,173.1576,172.9352,173.042,18882.0
2021-02-09 15:20:00,194.48,194.48,194.32,194.35,15052.0,173.0331,173.0331,172.8907,172.9174,15052.0
2021-02-09 15:25:00,194.38,194.48,194.33,194.33,12973.0,172.9441,173.0331,172.8996,172.8996,12973.0
2021-02-09 15:30:00,194.32,194.38,194.13,194.37,17924.0,172.8907,172.9441,172.7217,172.9352,17924.0
2021-02-09 15:35:00,194.33,194.62,194.3,194.61,13669.0,172.8996,173.1576,172.8729,173.1487,13669.0
2021-02-09 15:40:00,194.6,194.74,194.52,194.65,29816.0,173.1398,173.2644,173.0686,173.1843,29816.0
2021-02-09 15:45:00,194.64,194.68,194.23,194.24,27362.0,173.1754,173.211,172.8106,172.8195,27362.0
2021-02-09 15:50:00,194.22,194.32,193.92,194.28,46234.0,172.8017,172.8907,172.5348,172.8551,46234.0
2021-02-09 15:55:00,194.29,194.4,193.89,194.3,79795.0,172.864,172.9619,172.5081,172.8729,79795.0
2021-02-10 09:30:00,193.89,194.45,193.5,194.15,53162.0,172.5081,173.0064,172.1611,172.7395,53162.0
2021-02-10 09:35:00,193.94,194.17,193.51,194.06,10570.0,172.5526,172.7572,172.17,172.6594,10570.0
2021-02-10 09:40:00,194.05,194.18,193.6,193.6,15286.0,172.6505,172.7661,172.2501,172.2501,15286.0
2021-02-10 09:45:00,193.67,193.76,192.77,192.92,26105.0,172.3124,172.3925,171.5116,171.6451,26105.0
2021-02-10 09:50:00,192.76,192.76,192.01,192.3,36620.0,171.5027,171.5027,170.8354,171.0935,36620.0
2021-02-10 09:55:00,192.35,192.87,192.22,192.41,22826.0,171.138,171.6006,171.0223,171.1913,22826.0
2021-02-10 10:00:00,192.46,192.46,191.55,191.75,47254.0,171.2358,171.2358,170.4262,170.6041,47254.0
2021-02-10 10:05:00,191.75,192.22,191.64,191.91,36178.0,170.6041,171.0223,170.5062,170.7465,36178.0
2021-02-10 10:10:00,191.8,191.91,191.59,191.74,30422.0,170.6486,170.7465,170.4618,170.5952,30422.0
2021-02-10 10:15:00,191.74,191.76,191.11,191.23,38213.0,170.5952,170.613,170.0347,170.1415,38213.0
2021-02-10 10:20:00,191.19,191.39,190.12,190.27,46307.0,170.1059,170.2838,169.1539,169.2873,46307.0
2021-02-10 10:25:00,190.37,191.09,190.16,190.89,25817.0,169.3763,170.0169,169.1895,169.839,25817.0
2021-02-10 10:30:00,190.99,191.27,190.58,190.63,16414.0,169.9279,170.1771,169.5631,169.6076,16414.0
2021-02-10 10:35:00,190.63,190.98,190.56,190.7,12645.0,169.6076,169.919,169.5454,169.6699,12645.0
2021-02-10 10:40:00,190.83,191.0,190.25,190.51,25879.0,169.7856,169.9368,169.2695,169.5009,25879.0
2021-02-10 10:45:00,190.48,190.61,190.24,190.44,27147.0,169.4742,169.5898,169.2606,169.4386,27147.0
2021-02-10 10:50:00,190.5,190.89,190.45,190.89,22624.0,169.492,169.839,169.4475,169.839,22624.0
2021-02-10 10:55:00,190.89,191.23,190.66,191.23,21546.0,169.839,170.1415,169.6343,170.1415,21546.0
2021-02-10 11:00:00,191.23,191.57,191.1,191.34,14286.0,170.1415,170.444,170.0258,170.2393,14286.0
2021-02-10 11:05:00,191.31,192.1,191.2,192.09,22556.0,170.2126,170.9155,170.1148,170.9066,22556.0
2021-02-10 11:10:00,192.16,192.56,192.11,192.56,31293.0,170.9689,171.3248,170.9244,171.3248,31293.0
2021-02-10 11:15:00,192.52,192.68,192.28,192.35,23659.0,171.2892,171.4316,171.0757,171.138,23659.0
2021-02-10 11:20:00,192.36,192.57,192.26,192.46,10780.0,171.1468,171.3337,171.0579,171.2358,10780.0
2021-02-10 11:25:00,192.38,192.69,192.21,192.36,20258.0,171.1646,171.4405,171.0134,171.1468,20258.0
2021-02-10 11:30:00,192.36,192.79,192.35,192.62,34399.0,171.1468,171.5294,171.138,171.3782,34399.0
2021-02-10 11:35:00,192.66,192.82,192.49,192.6,69893.0,171.4138,171.5561,171.2625,171.3604,69893.0
2021-02-10 11:40:00,192.67,192.85,192.66,192.78,10112.0,171.4227,171.5828,171.4138,171.5205,10112.0
2021-02-10 11:45:00,192.76,192.76,192.42,192.51,13548.0,171.5027,171.5027,171.2002,171.2803,13548.0
2021-02-10 11:50:00,192.48,192.79,192.43,192.72,8836.0,171.2536,171.5294,171.2091,171.4671,8836.0
2021-02-10 11:55:00,192.75,193.12,192.75,193.0,14058.0,171.4938,171.823,171.4938,171.7163,14058.0
2021-02-10 12:00:00,193.03,193.04,192.25,192.58,15612.0,171.743,171.7519,171.049,171.3426,15612.0
2021-02-10 12:05:00,192.55,192.55,192.16,192.26,11428.0,171.3159,171.3159,170.9689,171.0579,11428.0
2021-02-10 12:10:00,192.26,192.47,192.11,192.45,8063.0,171.0579,171.2447,170.9244,171.2269,8063.0
2021-02-10 12:15:00,192.45,192.45,192.21,192.43,4806.0,171.2269,171.2269,171.0134,171.2091,4806.0
2021-02-10 12:20:00,192.45,192.45,192.11,192.12,10739.0,171.2269,171.2269,170.9244,170.9333,10739.0
2021-02-10 12:25:00,192.09,192.67,192.09,192.51,8551.0,170.9066,171.4227,170.9066,171.2803,8551.0
2021-02-10 12:30:00,192.51,192.61,192.38,192.46,7140.0,171.2803,171.3693,171.1646,171.2358,7140.0
2021-02-10 12:35:00,192.51,192.55,192.41,192.48,8037.0,171.2803,171.3159,171.1913,171.2536,8037.0
2021-02-10 12:40:00,192.41,192.72,192.41,192.63,7875.0,171.1913,171.4671,171.1913,171.3871,7875.0
2021-02-10 12:45:00,192.6,192.91,192.57,192.83,5288.0,171.3604,171.6362,171.3337,171.565,5288.0
2021-02-10 12:50:00,192.83,192.94,192.76,192.85,7042.0,171.565,171.6629,171.5027,171.5828,7042.0
2021-02-10 12:55:00,192.85,192.9,192.68,192.72,3857.0,171.5828,171.6273,171.4316,171.4671,3857.0
2021-02-10 13:00:00,192.66,192.7,192.55,192.68,10330.0,171.4138,171.4494,171.3159,171.4316,10330.0
2021-02-10 13:05:00,192.75,192.8,192.58,192.62,5705.0,171.4938,171.5383,171.3426,171.3782,5705.0
2021-02-10 13:10:00,192.69,192.79,192.64,192.75,4694.0,171.4405,171.5294,171.396,171.4938,4694.0
2021-02-10 13:15:00,192.72,192.8,192.63,192.69,5615.0,171.4671,171.5383,171.3871,171.4405,5615.0
2021-02-10 13:20:00,192.71,192.79,192.62,192.78,3980.0,171.4583,171.5294,171.3782,171.5205,3980.0
2021-02-10 13:25:00,192.76,192.85,192.62,192.8,8791.0,171.5027,171.5828,171.3782,171.5383,8791.0
2021-02-10 13:30:00,192.77,193.23,192.77,193.12,11294.0,171.5116,171.9209,171.5116,171.823,11294.0
2021-02-10 13:35:00,193.09,193.09,192.71,192.82,6468.0,171.7963,171.7963,171.4583,171.5561,6468.0
2021-02-10 13:40:00,192.79,192.9,192.78,192.78,5519.0,171.5294,171.6273,171.5205,171.5205,5519.0
2021-02-10 13:45:00,192.8,192.87,192.69,192.72,4295.0,171.5383,171.6006,171.4405,171.4671,4295.0
2021-02-10 13:50:00,192.68,192.92,192.67,192.87,8618.0,171.4316,171.6451,171.4227,171.6006,8618.0
2021-02-10 13:55:00,192.84,192.99,192.77,192.99,12136.0,171.5739,171.7074,171.5116,171.7074,12136.0
2021-02-10 14:00:00,192.99,193.16,192.9,193.01,11866.0,171.7074,171.8586,171.6273,171.7252,11866.0
2021-02-10 14:05:00,193.02,193.07,192.8,192.8,9803.0,171.7341,171.7786,171.5383,171.5383,9803.0
2021-02-10 14:10:00,192.77,192.87,192.77,192.84,7125.0,171.5116,171.6006,171.5116,171.5739,7125.0
2021-02-10 14:15:00,192.84,192.85,192.56,192.68,7606.0,171.5739,171.5828,171.3248,171.4316,7606.0
2021-02-10 14:20:00,192.7,192.81,192.59,192.8,6338.0,171.4494,171.5472,171.3515,171.5383,6338.0
2021-02-10 14:25:00,192.76,192.9,192.6,192.86,12178.0,171.5027,171.6273,171.3604,171.5917,12178.0
2021-02-10 14:30:00,192.84,193.0,192.72,192.91,10987.0,171.5739,171.7163,171.4671,171.6362,10987.0
2021-02-10 14:35:00,192.77,192.83,192.48,192.48,8077.0,171.5116,171.565,171.2536,171.2536,8077.0
2021-02-10 14:40:00,192.49,192.55,192.41,192.49,11568.0,171.2625,171.3159,171.1913,171.2625,11568.0
2021-02-10 14:45:00,192.43,192.5,192.33,192.42,17218.0,171.2091,171.2714,171.1202,171.2002,17218.0
2021-02-10 14:50:00,192.46,192.49,192.28,192.38,15089.0,171.2358,171.2625,171.0757,171.1646,15089.0
2021-02-10 14:55:00,192.43,192.45,192.3,192.33,9775.0,171.2091,171.2269,171.0935,171.1202,9775.0
2021-02-10 15:00:00,192.42,192.7,192.38,192.55,13105.0,171.2002,171.4494,171.1646,171.3159,13105.0
2021-02-10 15:05:00,192.5,192.51,192.27,192.29,9996.0,171.2714,171.2803,171.0668,171.0846,9996.0
2021-02-10 15:10:00,192.34,192.45,192.28,192.43,11263.0,171.1291,171.2269,171.0757,171.2091,11263.0
2021-02-10 15:15:00,192.41,192.53,192.27,192.42,11059.0,171.1913,171.2981,171.0668,171.2002,11059.0
2021-02-10 15:20:00,192.42,192.8,192.42,192.77,15568.0,171.2002,171.5383,171.2002,171.5116,15568.0
2021-02-10 15:25:00,192.74,192.79,192.35,192.42,13252.0,171.4849,171.5294,171.138,171.2002,13252.0
2021-02-10 15:30:00,192.44,192.75,192.43,192.56,13501.0,171.218,171.4938,171.2091,171.3248,13501.0
2021-02-10 15:35:00,192.58,192.58,192.2,192.21,17044.0,171.3426,171.3426,171.0045,171.0134,17044.0
2021-02-10 15:40:00,192.25,192.4,192.19,192.21,18266.0,171.049,171.1824,170.9956,171.0134,18266.0
2021-02-10 15:45:00,192.2,192.45,192.2,192.34,16325.0,171.0045,171.2269,171.0045,171.1291,16325.0
2021-02-10 15:50:00,192.31,192.4,192.08,192.09,26072.0,171.1024,171.1824,170.8977,170.9066,26072.0
2021-02-10 15:55:00,192.15,192.53,192.1,192.39,89835.0,170.96,171.2981,170.9155,171.1735,89835.0
2021-02-11 09:30:00,192.04,192.22,191.31,191.92,49721.0,170.8621,171.0223,170.2126,170.7554,49721.0
2021-02-11 09:35:00,191.8,193.13,191.73,193.03,43248.0,170.6486,171.8319,170.5863,171.743,43248.0
2021-02-11 09:40:00,193.02,193.17,192.22,192.32,21931.0,171.7341,171.8675,171.0223,171.1113,21931.0
2021-02-11 09:45:00,192.4,192.96,192.39,192.7,15176.0,171.1824,171.6807,171.1735,171.4494,15176.0
2021-02-11 09:50:00,192.75,192.76,192.23,192.58,16686.0,171.4938,171.5027,171.0312,171.3426,16686.0
2021-02-11 09:55:00,192.51,192.89,192.49,192.72,19445.0,171.2803,171.6184,171.2625,171.4671,19445.0
2021-02-11 10:00:00,192.72,193.01,192.62,192.78,14371.0,171.4671,171.7252,171.3782,171.5205,14371.0
2021-02-11 10:05:00,192.94,192.94,192.39,192.39,12005.0,171.6629,171.6629,171.1735,171.1735,12005.0
2021-02-11 10:10:00,192.4,192.73,192.4,192.56,15747.0,171.1824,171.476,171.1824,171.3248,15747.0
2021-02-11 10:15:00,192.55,192.56,192.39,192.48,14044.0,171.3159,171.3248,171.1735,171.2536,14044.0
2021-02-11 10:20:00,192.48,192.7,192.47,192.56,6963.0,171.2536,171.4494,171.2447,171.3248,6963.0
2021-02-11 10:25:00,192.59,192.6,192.15,192.24,18004.0,171.3515,171.3604,170.96,171.0401,18004.0
2021-02-11 10:30:00,192.25,192.31,192.1,192.27,11124.0,171.049,171.1024,170.9155,171.0668,11124.0
2021-02-11 10:35:00,192.24,192.67,192.1,192.47,15415.0,171.0401,171.4227,170.9155,171.2447,15415.0
2021-02-11 10:40:00,192.47,192.68,192.43,192.5,20408.0,171.2447,171.4316,171.2091,171.2714,20408.0
2021-02-11 10:45:00,192.46,192.61,192.43,192.5,6724.0,171.2358,171.3693,171.2091,171.2714,6724.0
2021-02-11 10:50:00,192.54,192.58,192.32,192.45,14255.0,171.307,171.3426,171.1113,171.2269,14255.0
2021-02-11 10:55:00,192.41,192.42,191.83,191.94,15684.0,171.1913,171.2002,170.6753,170.7732,15684.0
2021-02-11 11:00:00,191.92,192.39,191.91,192.39,4305.0,170.7554,171.1735,170.7465,171.1735,4305.0
2021-02-11 11:05:00,192.3,192.38,192.16,192.28,6420.0,171.0935,171.1646,170.9689,171.0757,6420.0
2021-02-11 11:10:00,192.22,192.27,192.04,192.18,9009.0,171.0223,171.0668,170.8621,170.9867,9009.0
2021-02-11 11:15:00,192.21,192.31,192.06,192.08,10144.0,171.0134,171.1024,170.8799,170.8977,10144.0
2021-02-11 11:20:00,192.08,192.24,192.07,192.16,8080.0,170.8977,171.0401,170.8888,170.9689,8080.0
2021-02-11 11:25:00,192.17,192.18,191.95,192.05,7763.0,170.9778,170.9867,170.7821,170.871,7763.0
2021-02-11 11:30:00,192.04,192.05,191.96,191.98,6247.0,170.8621,170.871,170.791,170.8088,6247.0
2021-02-11 11:35:00,192.06,192.15,192.0,192.02,11698.0,170.8799,170.96,170.8265,170.8443,11698.0
2021-02-11 11:40:00,192.04,192.08,191.92,191.94,8973.0,170.8621,170.8977,170.7554,170.7732,8973.0
2021-02-11 11:45:00,191.9,192.05,191.9,191.99,7405.0,170.7376,170.871,170.7376,170.8177,7405.0
2021-02-11 11:50:00,191.96,192.18,191.96,192.05,7487.0,170.791,170.9867,170.791,170.871,7487.0
2021-02-11 11:55:00,191.99,192.08,191.94,192.08,2845.0,170.8177,170.8977,170.7732,170.8977,2845.0
2021-02-11 12:00:00,192.12,192.28,192.12,192.18,7180.0,170.9333,171.0757,170.9333,170.9867,7180.0
2021-02-11 12:05:00,192.14,192.22,192.06,192.13,7649.0,170.9511,171.0223,170.8799,170.9422,7649.0
2021-02-11 12:10:00,192.09,192.24,192.04,192.1,9750.0,170.9066,171.0401,170.8621,170.9155,9750.0
2021-02-11 12:15:00,192.11,192.15,191.9,191.91,7107.0,170.9244,170.96,170.7376,170.7465,7107.0
2021-02-11 12:20:00,191.95,192.17,191.95,192.07,10288.0,170.7821,170.9778,170.7821,170.8888,10288.0
2021-02-11 12:25:00,192.1,192.1,191.73,191.78,12150.0,170.9155,170.9155,170.5863,170.6308,12150.0
2021-02-11 12:30:00,191.83,191.84,191.64,191.79,13493.0,170.6753,170.6842,170.5062,170.6397,13493.0
2021-02-11 12:35:00,191.78,191.84,191.55,191.68,15706.0,170.6308,170.6842,170.4262,170.5418,15706.0
2021-02-11 12:40:00,191.68,191.68,190.91,190.93,24805.0,170.5418,170.5418,169.8568,169.8745,24805.0
2021-02-11 12:45:00,190.94,191.06,190.78,191.0,18717.0,169.8834,169.9902,169.7411,169.9368,18717.0
2021-02-11 12:50:00,191.02,191.24,190.79,191.06,22047.0,169.9546,170.1504,169.75,169.9902,22047.0
2021-02-11 12:55:00,191.05,191.3,190.89,191.27,12319.0,169.9813,170.2037,169.839,170.1771,12319.0
2021-02-11 13:00:00,191.32,191.32,190.79,190.83,13217.0,170.2215,170.2215,169.75,169.7856,13217.0
2021-02-11 13:05:00,190.78,190.95,190.76,190.86,16202.0,169.7411,169.8923,169.7233,169.8123,16202.0
2021-02-11 13:10:00,190.88,191.13,190.82,191.13,4881.0,169.8301,170.0525,169.7767,170.0525,4881.0
2021-02-11 13:15:00,191.09,191.17,191.01,191.06,8032.0,170.0169,170.0881,169.9457,169.9902,8032.0
2021-02-11 13:20:00,191.13,191.29,191.01,191.29,6741.0,170.0525,170.1948,169.9457,170.1948,6741.0
2021-02-11 13:25:00,191.19,191.2,191.0,191.06,3912.0,170.1059,170.1148,169.9368,169.9902,3912.0
2021-02-11 13:30:00,191.01,191.03,190.84,190.84,31993.0,169.9457,169.9635,169.7945,169.7945,31993.0
2021-02-11 13:35:00,190.88,191.07,190.75,191.03,21453.0,169.8301,169.9991,169.7144,169.9635,21453.0
2021-02-11 13:40:00,191.0,191.0,190.6,190.84,45648.0,169.9368,169.9368,169.5809,169.7945,45648.0
2021-02-11 13:45:00,190.79,191.06,190.79,191.03,5023.0,169.75,169.9902,169.75,169.9635,5023.0
2021-02-11 13:50:00,191.06,191.2,190.96,190.96,12819.0,169.9902,170.1148,169.9012,169.9012,12819.0
2021-02-11 13:55:00,191.03,191.09,190.99,191.09,7279.0,169.9635,170.0169,169.9279,170.0169,7279.0
2021-02-11 14:00:00,191.11,191.12,190.88,190.9,7917.0,170.0347,170.0436,169.8301,169.8479,7917.0
2021-02-11 14:05:00,190.87,190.96,190.77,190.89,6062.0,169.8212,169.9012,169.7322,169.839,6062.0
2021-02-11 14:10:00,190.85,190.92,190.77,190.88,8893.0,169.8034,169.8657,169.7322,169.8301,8893.0
2021-02-11 14:15:00,190.84,190.96,190.83,190.85,4228.0,169.7945,169.9012,169.7856,169.8034,4228.0
2021-02-11 14:20:00,190.87,190.95,190.74,190.91,5822.0,169.8212,169.8923,169.7055,169.8568,5822.0
2021-02-11 14:25:00,190.93,191.0,190.88,190.97,4318.0,169.8745,169.9368,169.8301,169.9101,4318.0
2021-02-11 14:30:00,190.91,190.95,190.85,190.94,3858.0,169.8568,169.8923,169.8034,169.8834,3858.0
2021-02-11 14:35:00,190.94,190.97,190.81,190.83,6576.0,169.8834,169.9101,169.7678,169.7856,6576.0
2021-02-11 14:40:00,190.81,191.13,190.73,191.13,8610.0,169.7678,170.0525,169.6966,170.0525,8610.0
2021-02-11 14:45:00,191.12,191.16,191.06,191.1,4206.0,170.0436,170.0792,169.9902,170.0258,4206.0
2021-02-11 14:50:00,191.11,191.12,190.93,190.96,9187.0,170.0347,170.0436,169.8745,169.9012,9187.0
2021-02-11 14:55:00,190.96,191.06,190.91,190.91,6312.0,169.9012,169.9902,169.8568,169.8568,6312.0
2021-02-11 15:00:00,190.89,190.89,190.76,190.8,6779.0,169.839,169.839,169.7233,169.7589,6779.0
2021-02-11 15:05:00,190.78,190.93,190.76,190.91,8426.0,169.7411,169.8745,169.7233,169.8568,8426.0
2021-02-11 15:10:00,190.94,191.05,190.87,190.91,14585.0,169.8834,169.9813,169.8212,169.8568,14585.0
2021-02-11 15:15:00,190.91,190.95,190.75,190.84,9851.0,169.8568,169.8923,169.7144,169.7945,9851.0
2021-02-11 15:20:00,190.86,191.04,190.86,191.03,12012.0,169.8123,169.9724,169.8123,169.9635,12012.0
2021-02-11 15:25:00,191.07,191.07,190.73,190.74,10633.0,169.9991,169.9991,169.6966,169.7055,10633.0
2021-02-11 15:30:00,190.76,190.85,190.72,190.82,12182.0,169.7233,169.8034,169.6877,169.7767,12182.0
2021-02-11 15:35:00,190.83,190.88,190.74,190.77,51811.0,169.7856,169.8301,169.7055,169.7322,51811.0
2021-02-11 15:40:00,190.78,190.9,190.74,190.9,19431.0,169.7411,169.8479,169.7055,169.8479,19431.0
2021-02-11 15:45:00,190.89,191.08,190.83,190.83,23682.0,169.839,170.008,169.7856,169.7856,23682.0
2021-02-11 15:50:00,190.9,190.9,190.42,190.54,48145.0,169.8479,169.8479,169.4208,169.5276,48145.0
2021-02-11 15:55:00,190.54,190.59,190.34,190.49,106249.0,169.5276,169.572,169.3496,169.4831,106249.0
2021-02-12 09:30:00,191.05,191.59,190.84,191.16,42861.0,169.9813,170.4618,169.7945,170.0792,42861.0
2021-02-12 09:35:00,191.38,191.45,191.08,191.2,16023.0,170.2749,170.3372,170.008,170.1148,16023.0
2021-02-12 09:40:00,191.3,191.46,191.0,191.33,15834.0,170.2037,170.3461,169.9368,170.2304,15834.0
2021-02-12 09:45:00,191.31,191.55,191.0,191.55,17117.0,170.2126,170.4262,169.9368,170.4262,17117.0
2021-02-12 09:50:00,191.54,191.76,191.4,191.46,12377.0,170.4173,170.613,170.2927,170.3461,12377.0
2021-02-12 09:55:00,191.58,191.77,191.52,191.63,10358.0,170.4529,170.6219,170.3995,170.4974,10358.0
2021-02-12 10:00:00,191.64,191.87,191.5,191.5,14998.0,170.5062,170.7109,170.3817,170.3817,14998.0
2021-02-12 10:05:00,191.47,191.5,191.23,191.29,8220.0,170.355,170.3817,170.1415,170.1948,8220.0
2021-02-12 10:10:00,191.23,191.58,191.14,191.25,20660.0,170.1415,170.4529,170.0614,170.1593,20660.0
2021-02-12 10:15:00,191.23,191.35,191.04,191.27,10718.0,170.1415,170.2482,169.9724,170.1771,10718.0
2021-02-12 10:20:00,191.24,191.26,190.72,190.91,10015.0,170.1504,170.1682,169.6877,169.8568,10015.0
2021-02-12 10:25:00,190.93,191.15,190.92,191.02,14604.0,169.8745,170.0703,169.8657,169.9546,14604.0
2021-02-12 10:30:00,191.01,191.04,190.88,190.91,18613.0,169.9457,169.9724,169.8301,169.8568,18613.0
2021-02-12 10:35:00,190.93,191.39,190.92,191.36,11541.0,169.8745,170.2838,169.8657,170.2571,11541.0
2021-02-12 10:40:00,191.38,191.76,191.31,191.74,16747.0,170.2749,170.613,170.2126,170.5952,16747.0
2021-02-12 10:45:00,191.76,191.77,191.15,191.26,17591.0,170.613,170.6219,170.0703,170.1682,17591.0
2021-02-12 10:50:00,191.29,191.34,191.05,191.05,16489.0,170.1948,170.2393,169.9813,169.9813,16489.0
2021-02-12 10:55:00,191.0,191.41,190.93,191.41,10480.0,169.9368,170.3016,169.8745,170.3016,10480.0
2021-02-12 11:00:00,191.38,191.54,191.15,191.15,15839.0,170.2749,170.4173,170.0703,170.0703,15839.0
2021-02-12 11:05:00,191.09,191.12,190.93,191.08,10817.0,170.0169,170.0436,169.8745,170.008,10817.0
2021-02-12 11:10:00,191.06,191.1,190.9,190.97,9756.0,169.9902,170.0258,169.8479,169.9101,9756.0
2021-02-12 11:15:00,190.96,191.1,190.88,191.0,11965.0,169.9012,170.0258,169.8301,169.9368,11965.0
2021-02-12 11:20:00,191.03,191.05,190.88,191.05,16068.0,169.9635,169.9813,169.8301,169.9813,16068.0
2021-02-12 11:25:00,191.03,191.1,190.94,190.99,19935.0,169.9635,170.0258,169.8834,169.9279,19935.0
2021-02-12 11:30:00,191.01,191.05,190.79,191.04,11138.0,169.9457,169.9813,169.75,169.9724,11138.0
2021-02-12 11:35:00,191.01,191.21,190.94,191.21,10289.0,169.9457,170.1237,169.8834,170.1237,10289.0
2021-02-12 11:40:00,191.21,191.32,191.2,191.23,8762.0,170.1237,170.2215,170.1148,170.1415,8762.0
2021-02-12 11:45:00,191.2,191.39,191.19,191.39,5354.0,170.1148,170.2838,170.1059,170.2838,5354.0
2021-02-12 11:50:00,191.42,191.55,191.4,191.43,6742.0,170.3105,170.4262,170.2927,170.3194,6742.0
2021-02-12 11:55:00,191.48,191.55,191.32,191.39,9290.0,170.3639,170.4262,170.2215,170.2838,9290.0
2021-02-12 12:00:00,191.4,191.5,191.26,191.32,10067.0,170.2927,170.3817,170.1682,170.2215,10067.0
2021-02-12 12:05:00,191.32,191.36,191.15,191.22,10426.0,170.2215,170.2571,170.0703,170.1326,10426.0
2021-02-12 12:10:00,191.16,191.16,190.91,190.98,8485.0,170.0792,170.0792,169.8568,169.919,8485.0
2021-02-12 12:15:00,190.97,191.05,190.83,190.92,11019.0,169.9101,169.9813,169.7856,169.8657,11019.0
2021-02-12 12:20:00,190.92,191.0,190.86,190.87,15672.0,169.8657,169.9368,169.8123,169.8212,15672.0
2021-02-12 12:25:00,190.87,190.87,190.55,190.7,9106.0,169.8212,169.8212,169.5365,169.6699,9106.0
2021-02-12 12:30:00,190.66,190.93,190.6,190.93,18781.0,169.6343,169.8745,169.5809,169.8745,18781.0
2021-02-12 12:35:00,190.94,191.05,190.93,190.98,8895.0,169.8834,169.9813,169.8745,169.919,8895.0
2021-02-12 12:40:00,191.02,191.07,190.93,190.94,8876.0,169.9546,169.9991,169.8745,169.8834,8876.0
2021-02-12 12:45:00,190.93,191.04,190.89,190.92,12561.0,169.8745,169.9724,169.839,169.8657,12561.0
2021-02-12 12:50:00,190.91,190.93,190.76,190.76,7417.0,169.8568,169.8745,169.7233,169.7233,7417.0
2021-02-12 12:55:00,190.77,190.8,190.46,190.47,8673.0,169.7322,169.7589,169.4564,169.4653,8673.0
2021-02-12 13:00:00,190.52,190.58,190.43,190.47,9512.0,169.5098,169.5631,169.4297,169.4653,9512.0
2021-02-12 13:05:00,190.49,190.57,190.44,190.53,7882.0,169.4831,169.5542,169.4386,169.5187,7882.0
2021-02-12 13:10:00,190.54,190.79,190.47,190.62,6196.0,169.5276,169.75,169.4653,169.5987,6196.0
2021-02-12 13:15:00,190.64,190.82,190.57,190.64,8743.0,169.6165,169.7767,169.5542,169.6165,8743.0
2021-02-12 13:20:00,190.59,190.74,190.56,190.7,14596.0,169.572,169.7055,169.5454,169.6699,14596.0
2021-02-12 13:25:00,190.69,190.69,190.49,190.55,7454.0,169.661,169.661,169.4831,169.5365,7454.0
2021-02-12 13:30:00,190.58,190.61,190.51,190.53,5929.0,169.5631,169.5898,169.5009,169.5187,5929.0
2021-02-12 13:35:00,190.53,190.64,190.42,190.46,12445.0,169.5187,169.6165,169.4208,169.4564,12445.0
2021-02-12 13:40:00,190.45,190.48,190.29,190.29,12413.0,169.4475,169.4742,169.3051,169.3051,12413.0
2021-02-12 13:45:00,190.27,190.32,190.2,190.31,9584.0,169.2873,169.3318,169.2251,169.3229,9584.0
2021-02-12 13:50:00,190.31,190.37,190.25,190.37,8988.0,169.3229,169.3763,169.2695,169.3763,8988.0
2021-02-12 13:55:00,190.38,190.54,190.31,190.38,21240.0,169.3852,169.5276,169.3229,169.3852,21240.0
2021-02-12 14:00:00,190.34,190.7,190.21,190.64,20879.0,169.3496,169.6699,169.2339,169.6165,20879.0
2021-02-12 14:05:00,190.68,190.9,190.5,190.88,14031.0,169.6521,169.8479,169.492,169.8301,14031.0
2021-02-12 14:10:00,190.85,190.9,190.76,190.83,10130.0,169.8034,169.8479,169.7233,169.7856,10130.0
2021-02-12 14:15:00,190.87,190.94,190.68,190.82,9283.0,169.8212,169.8834,169.6521,169.7767,9283.0
2021-02-12 14:20:00,190.8,191.06,190.77,190.97,8291.0,169.7589,169.9902,169.7322,169.9101,8291.0
2021-02-12 14:25:00,190.95,191.03,190.68,190.76,6089.0,169.8923,169.9635,169.6521,169.7233,6089.0
2021-02-12 14:30:00,190.78,190.91,190.78,190.9,7725.0,169.7411,169.8568,169.7411,169.8479,7725.0
2021-02-12 14:35:00,190.95,191.05,190.91,191.02,7781.0,169.8923,169.9813,169.8568,169.9546,7781.0
2021-02-12 14:40:00,191.0,191.0,190.79,190.88,8580.0,169.9368,169.9368,169.75,169.8301,8580.0
2021-02-12 14:45:00,190.88,191.05,190.88,191.05,8408.0,169.8301,169.9813,169.8301,169.9813,8408.0
2021-02-12 14:50:00,191.02,191.04,190.91,190.97,8455.0,169.9546,169.9724,169.8568,169.9101,8455.0
2021-02-12 14:55:00,190.97,191.01,190.84,190.85,7979.0,169.9101,169.9457,169.7945,169.8034,7979.0
2021-02-12 15:00:00,190.86,190.88,190.7,190.73,5613.0,169.8123,169.8301,169.6699,169.6966,5613.0
2021-02-12 15:05:00,190.7,190.99,190.7,190.88,11959.0,169.6699,169.9279,169.6699,169.8301,11959.0
2021-02-12 15:10:00,190.8,190.88,190.8,190.86,3811.0,169.7589,169.8301,169.7589,169.8123,3811.0
2021-02-12 15:15:00,190.9,190.92,190.81,190.87,7442.0,169.8479,169.8657,169.7678,169.8212,7442.0
2021-02-12 15:20:00,190.87,190.87,190.61,190.7,8743.0,169.8212,169.8212,169.5898,169.6699,8743.0
2021-02-12 15:25:00,190.68,190.74,190.59,190.63,6648.0,169.6521,169.7055,169.572,169.6076,6648.0
2021-02-12 15:30:00,190.63,190.76,190.63,190.72,10788.0,169.6076,169.7233,169.6076,169.6877,10788.0
2021-02-12 15:35:00,190.74,190.97,190.61,190.85,31619.0,169.7055,169.9101,169.5898,169.8034,31619.0
2021-02-12 15:40:00,190.84,190.92,190.75,190.86,12204.0,169.7945,169.8657,169.7144,169.8123,12204.0
2021-02-12 15:45:00,190.86,191.04,190.79,191.04,19260.0,169.8123,169.9724,169.75,169.9724,19260.0
2021-02-12 15:50:00,190.98,191.28,190.98,191.22,28583.0,169.919,170.1859,169.919,170.1326,28583.0
2021-02-12 15:55:00,191.25,191.48,191.13,191.44,73699.0,170.1593,170.3639,170.0525,170.3283,73699.0
2021-02-16 09:30:00,191.14,192.18,191.1,191.76,70120.0,170.6681,171.5968,170.6324,171.2217,70120.0
2021-02-16 09:35:00,191.75,191.75,191.14,191.24,18714.0,171.2128,171.2128,170.6681,170.7574,18714.0
2021-02-16 09:40:00,191.2,192.15,191.16,192.14,23897.0,170.7217,171.57,170.686,171.561,23897.0
2021-02-16 09:45:00,192.14,192.28,191.85,192.14,20702.0,171.561,171.686,171.3021,171.561,20702.0
2021-02-16 09:50:00,192.13,192.13,191.94,192.09,11125.0,171.5521,171.5521,171.3825,171.5164,11125.0
2021-02-16 09:55:00,192.16,192.4,192.05,192.16,19655.0,171.5789,171.7932,171.4807,171.5789,19655.0
2021-02-16 10:00:00,192.15,192.58,191.95,192.42,23057.0,171.57,171.9539,171.3914,171.8111,23057.0
2021-02-16 10:05:00,192.37,192.49,192.1,192.1,11364.0,171.7664,171.8736,171.5253,171.5253,11364.0
2021-02-16 10:10:00,192.23,192.31,192.08,192.26,12864.0,171.6414,171.7128,171.5075,171.6682,12864.0
2021-02-16 10:15:00,192.42,192.54,192.0,192.29,32147.0,171.8111,171.9182,171.436,171.695,32147.0
2021-02-16 10:20:00,192.31,192.32,191.68,191.73,14386.0,171.7128,171.7218,171.1503,171.195,14386.0
2021-02-16 10:25:00,191.71,191.74,191.17,191.28,40164.0,171.1771,171.2039,170.6949,170.7932,40164.0
2021-02-16 10:30:00,191.28,192.07,191.01,191.88,37150.0,170.7932,171.4985,170.5521,171.3289,37150.0
2021-02-16 10:35:00,191.88,192.01,191.62,192.01,20882.0,171.3289,171.445,171.0967,171.445,20882.0
2021-02-16 10:40:00,192.05,192.24,192.03,192.08,8760.0,171.4807,171.6503,171.4628,171.5075,8760.0
2021-02-16 10:45:00,192.05,192.06,191.42,191.54,13704.0,171.4807,171.4896,170.9182,171.0253,13704.0
2021-02-16 10:50:00,191.48,191.74,191.25,191.31,13309.0,170.9717,171.2039,170.7664,170.8199,13309.0
2021-02-16 10:55:00,191.34,191.57,191.16,191.25,11365.0,170.8467,171.0521,170.686,170.7664,11365.0
2021-02-16 11:00:00,191.29,191.44,191.16,191.38,7266.0,170.8021,170.936,170.686,170.8824,7266.0
2021-02-16 11:05:00,191.37,191.55,191.18,191.29,18578.0,170.8735,171.0342,170.7039,170.8021,18578.0
2021-02-16 11:10:00,191.29,191.5,191.29,191.41,9035.0,170.8021,170.9896,170.8021,170.9092,9035.0
2021-02-16 11:15:00,191.4,191.45,191.27,191.36,10729.0,170.9003,170.9449,170.7842,170.8646,10729.0
2021-02-16 11:20:00,191.36,191.38,191.13,191.13,9710.0,170.8646,170.8824,170.6592,170.6592,9710.0
2021-02-16 11:25:00,191.13,191.19,190.96,191.08,13414.0,170.6592,170.7128,170.5074,170.6146,13414.0
2021-02-16 11:30:00,191.03,191.1,190.81,191.1,4597.0,170.5699,170.6324,170.3735,170.6324,4597.0
2021-02-16 11:35:00,191.21,191.32,191.03,191.28,10591.0,170.7306,170.8289,170.5699,170.7932,10591.0
2021-02-16 11:40:00,191.28,191.34,191.07,191.1,5895.0,170.7932,170.8467,170.6056,170.6324,5895.0
2021-02-16 11:45:00,191.14,191.14,190.48,190.48,10499.0,170.6681,170.6681,170.0788,170.0788,10499.0
2021-02-16 11:50:00,190.49,190.83,190.46,190.72,9780.0,170.0878,170.3913,170.061,170.2931,9780.0
2021-02-16 11:55:00,190.7,190.77,190.44,190.5,8206.0,170.2753,170.3378,170.0431,170.0967,8206.0
2021-02-16 12:00:00,190.45,190.8,190.45,190.8,12238.0,170.052,170.3646,170.052,170.3646,12238.0
2021-02-16 12:05:00,190.7,190.7,190.15,190.21,11754.0,170.2753,170.2753,169.7842,169.8378,11754.0
2021-02-16 12:10:00,190.2,190.77,190.18,190.74,9312.0,169.8288,170.3378,169.811,170.311,9312.0
2021-02-16 12:15:00,190.74,190.83,190.54,190.7,3279.0,170.311,170.3913,170.1324,170.2753,3279.0
2021-02-16 12:20:00,190.72,191.12,190.71,191.03,6206.0,170.2931,170.6503,170.2842,170.5699,6206.0
2021-02-16 12:25:00,191.03,191.17,190.96,191.03,10164.0,170.5699,170.6949,170.5074,170.5699,10164.0
2021-02-16 12:30:00,191.12,191.28,190.79,190.83,30990.0,170.6503,170.7932,170.3556,170.3913,30990.0
2021-02-16 12:35:00,190.87,190.99,190.85,190.95,4090.0,170.4271,170.5342,170.4092,170.4985,4090.0
2021-02-16 12:40:00,190.9,191.03,190.85,190.95,9340.0,170.4539,170.5699,170.4092,170.4985,9340.0
2021-02-16 12:45:00,190.97,191.03,190.81,190.98,4463.0,170.5164,170.5699,170.3735,170.5253,4463.0
2021-02-16 12:50:00,190.99,191.03,190.86,191.0,12073.0,170.5342,170.5699,170.4181,170.5431,12073.0
2021-02-16 12:55:00,191.0,191.04,190.85,191.0,8403.0,170.5431,170.5789,170.4092,170.5431,8403.0
2021-02-16 13:00:00,190.97,190.98,190.86,190.98,3944.0,170.5164,170.5253,170.4181,170.5253,3944.0
2021-02-16 13:05:00,190.93,191.1,190.93,191.0,12888.0,170.4806,170.6324,170.4806,170.5431,12888.0
2021-02-16 13:10:00,190.96,191.0,190.9,191.0,6367.0,170.5074,170.5431,170.4539,170.5431,6367.0
2021-02-16 13:15:00,191.0,191.25,190.89,191.2,27348.0,170.5431,170.7664,170.4449,170.7217,27348.0
2021-02-16 13:20:00,191.2,191.6,191.07,191.6,19532.0,170.7217,171.0789,170.6056,171.0789,19532.0
2021-02-16 13:25:00,191.65,191.73,191.51,191.61,16290.0,171.1235,171.195,170.9985,171.0878,16290.0
2021-02-16 13:30:00,191.53,191.65,191.49,191.65,6568.0,171.0164,171.1235,170.9807,171.1235,6568.0
2021-02-16 13:35:00,191.62,191.8,191.57,191.59,8517.0,171.0967,171.2575,171.0521,171.0699,8517.0
2021-02-16 13:40:00,191.49,191.64,191.43,191.52,13911.0,170.9807,171.1146,170.9271,171.0074,13911.0
2021-02-16 13:45:00,191.5,191.51,191.31,191.42,6866.0,170.9896,170.9985,170.8199,170.9182,6866.0
2021-02-16 13:50:00,191.45,191.52,191.37,191.38,4342.0,170.9449,171.0074,170.8735,170.8824,4342.0
2021-02-16 13:55:00,191.39,191.52,191.34,191.45,8747.0,170.8914,171.0074,170.8467,170.9449,8747.0
2021-02-16 14:00:00,191.5,191.67,191.49,191.55,9416.0,170.9896,171.1414,170.9807,171.0342,9416.0
2021-02-16 14:05:00,191.54,191.61,191.46,191.5,9372.0,171.0253,171.0878,170.9539,170.9896,9372.0
2021-02-16 14:10:00,191.46,191.46,191.32,191.44,5827.0,170.9539,170.9539,170.8289,170.936,5827.0
2021-02-16 14:15:00,191.47,191.53,191.34,191.37,6085.0,170.9628,171.0164,170.8467,170.8735,6085.0
2021-02-16 14:20:00,191.41,191.45,191.3,191.3,8028.0,170.9092,170.9449,170.811,170.811,8028.0
2021-02-16 14:25:00,191.31,191.48,191.24,191.48,10826.0,170.8199,170.9717,170.7574,170.9717,10826.0
2021-02-16 14:30:00,191.44,191.44,191.14,191.14,8840.0,170.936,170.936,170.6681,170.6681,8840.0
2021-02-16 14:35:00,191.19,191.25,191.1,191.15,7358.0,170.7128,170.7664,170.6324,170.6771,7358.0
2021-02-16 14:40:00,191.13,191.28,191.13,191.16,6484.0,170.6592,170.7932,170.6592,170.686,6484.0
2021-02-16 14:45:00,191.13,191.21,190.96,191.19,5759.0,170.6592,170.7306,170.5074,170.7128,5759.0
2021-02-16 14:50:00,191.16,191.18,191.0,191.07,13157.0,170.686,170.7039,170.5431,170.6056,13157.0
2021-02-16 14:55:00,191.11,191.24,191.11,191.16,6573.0,170.6414,170.7574,170.6414,170.686,6573.0
2021-02-16 15:00:00,191.13,191.15,190.96,191.14,5756.0,170.6592,170.6771,170.5074,170.6681,5756.0
2021-02-16 15:05:00,191.11,191.28,191.09,191.19,8419.0,170.6414,170.7932,170.6235,170.7128,8419.0
2021-02-16 15:10:00,191.22,191.25,191.06,191.09,5684.0,170.7396,170.7664,170.5967,170.6235,5684.0
2021-02-16 15:15:00,191.06,191.17,190.77,190.83,9368.0,170.5967,170.6949,170.3378,170.3913,9368.0
2021-02-16 15:20:00,190.81,190.97,190.78,190.87,8701.0,170.3735,170.5164,170.3467,170.4271,8701.0
2021-02-16 15:25:00,190.86,190.91,190.76,190.81,7578.0,170.4181,170.4628,170.3288,170.3735,7578.0
2021-02-16 15:30:00,190.78,191.13,190.66,191.13,7989.0,170.3467,170.6592,170.2396,170.6592,7989.0
2021-02-16 15:35:00,191.13,191.13,190.74,190.79,12103.0,170.6592,170.6592,170.311,170.3556,12103.0
2021-02-16 15:40:00,190.85,190.99,190.77,190.95,9838.0,170.4092,170.5342,170.3378,170.4985,9838.0
2021-02-16 15:45:00,190.95,190.97,190.76,190.8,12596.0,170.4985,170.5164,170.3288,170.3646,12596.0
2021-02-16 15:50:00,190.79,190.79,190.42,190.59,32769.0,170.3556,170.3556,170.0253,170.1771,32769.0
2021-02-16 15:55:00,190.61,190.64,190.33,190.41,90618.0,170.1949,170.2217,169.9449,170.0163,90618.0
2021-02-17 09:30:00,189.23,189.9,189.1,189.61,75978.0,168.9627,169.561,168.8466,169.302,75978.0
2021-02-17 09:35:00,189.61,190.0,189.45,189.72,27336.0,169.302,169.6502,169.1592,169.4002,27336.0
2021-02-17 09:40:00,189.57,189.76,189.19,189.65,17895.0,169.2663,169.4359,168.927,169.3377,17895.0
2021-02-17 09:45:00,189.65,190.72,189.51,190.45,27023.0,169.3377,170.2931,169.2127,170.052,27023.0
2021-02-17 09:50:00,190.42,190.97,190.32,190.74,21033.0,170.0253,170.5164,169.936,170.311,21033.0
2021-02-17 09:55:00,190.81,191.12,190.08,190.19,32366.0,170.3735,170.6503,169.7217,169.8199,32366.0
2021-02-17 10:00:00,190.18,191.17,190.1,190.68,43157.0,169.811,170.6949,169.7395,170.2574,43157.0
2021-02-17 10:05:00,190.71,191.35,190.68,191.28,14822.0,170.2842,170.8557,170.2574,170.7932,14822.0
2021-02-17 10:10:00,191.25,191.37,190.87,191.24,17572.0,170.7664,170.8735,170.4271,170.7574,17572.0
2021-02-17 10:15:00,191.18,191.31,190.94,191.1,10378.0,170.7039,170.8199,170.4896,170.6324,10378.0
2021-02-17 10:20:00,191.19,191.28,191.0,191.09,11820.0,170.7128,170.7932,170.5431,170.6235,11820.0
2021-02-17 10:25:00,191.13,191.7,191.1,191.66,21077.0,170.6592,171.1682,170.6324,171.1325,21077.0
2021-02-17 10:30:00,191.65,191.7,191.34,191.41,13621.0,171.1235,171.1682,170.8467,170.9092,13621.0
2021-02-17 10:35:00,191.35,191.6,191.18,191.19,7807.0,170.8557,171.0789,170.7039,170.7128,7807.0
2021-02-17 10:40:00,191.12,191.33,190.91,191.17,13435.0,170.6503,170.8378,170.4628,170.6949,13435.0
2021-02-17 10:45:00,191.18,191.69,190.96,191.64,8798.0,170.7039,171.1592,170.5074,171.1146,8798.0
2021-02-17 10:50:00,191.65,191.72,191.37,191.52,12698.0,171.1235,171.186,170.8735,171.0074,12698.0
2021-02-17 10:55:00,191.56,191.82,191.27,191.3,16681.0,171.0432,171.2753,170.7842,170.811,16681.0
2021-02-17 11:00:00,191.23,191.43,191.02,191.06,9086.0,170.7485,170.9271,170.561,170.5967,9086.0
2021-02-17 11:05:00,191.1,191.2,190.8,191.2,11436.0,170.6324,170.7217,170.3646,170.7217,11436.0
2021-02-17 11:10:00,191.15,191.18,190.78,190.8,10918.0,170.6771,170.7039,170.3467,170.3646,10918.0
2021-02-17 11:15:00,190.78,190.84,190.53,190.72,11081.0,170.3467,170.4003,170.1235,170.2931,11081.0
2021-02-17 11:20:00,190.7,190.81,190.56,190.71,8865.0,170.2753,170.3735,170.1503,170.2842,8865.0
2021-02-17 11:25:00,190.82,191.1,190.55,190.99,12663.0,170.3824,170.6324,170.1413,170.5342,12663.0
2021-02-17 11:30:00,190.9,190.96,190.57,190.78,11317.0,170.4539,170.5074,170.1592,170.3467,11317.0
2021-02-17 11:35:00,190.84,190.88,190.56,190.56,11419.0,170.4003,170.436,170.1503,170.1503,11419.0
2021-02-17 11:40:00,190.54,190.9,190.54,190.8,10572.0,170.1324,170.4539,170.1324,170.3646,10572.0
2021-02-17 11:45:00,190.76,190.81,190.53,190.76,11494.0,170.3288,170.3735,170.1235,170.3288,11494.0
2021-02-17 11:50:00,190.75,190.95,190.75,190.84,11739.0,170.3199,170.4985,170.3199,170.4003,11739.0
2021-02-17 11:55:00,190.85,190.87,190.72,190.75,7572.0,170.4092,170.4271,170.2931,170.3199,7572.0
2021-02-17 12:00:00,190.7,191.04,190.66,190.99,5418.0,170.2753,170.5789,170.2396,170.5342,5418.0
2021-02-17 12:05:00,191.07,191.21,190.93,191.02,7411.0,170.6056,170.7306,170.4806,170.561,7411.0
2021-02-17 12:10:00,191.02,191.1,190.99,191.05,3589.0,170.561,170.6324,170.5342,170.5878,3589.0
2021-02-17 12:15:00,191.05,191.24,191.05,191.18,7302.0,170.5878,170.7574,170.5878,170.7039,7302.0
2021-02-17 12:20:00,191.18,191.47,191.06,191.28,819192.0,170.7039,170.9628,170.5967,170.7932,819192.0
2021-02-17 12:25:00,191.37,191.59,191.28,191.59,12333.0,170.8735,171.0699,170.7932,171.0699,12333.0
2021-02-17 12:30:00,191.6,192.16,191.55,192.12,19775.0,171.0789,171.5789,171.0342,171.5432,19775.0
2021-02-17 12:35:00,192.06,192.08,191.82,191.84,8727.0,171.4896,171.5075,171.2753,171.2932,8727.0
2021-02-17 12:40:00,191.84,192.02,191.62,191.66,14744.0,171.2932,171.4539,171.0967,171.1325,14744.0
2021-02-17 12:45:00,191.62,191.65,191.26,191.39,18720.0,171.0967,171.1235,170.7753,170.8914,18720.0
2021-02-17 12:50:00,191.31,191.31,191.07,191.11,15485.0,170.8199,170.8199,170.6056,170.6414,15485.0
2021-02-17 12:55:00,191.08,191.36,191.06,191.32,17170.0,170.6146,170.8646,170.5967,170.8289,17170.0
2021-02-17 13:00:00,191.29,191.67,191.29,191.67,17410.0,170.8021,171.1414,170.8021,171.1414,17410.0
2021-02-17 13:05:00,191.63,191.9,191.62,191.85,13937.0,171.1057,171.3467,171.0967,171.3021,13937.0
2021-02-17 13:10:00,191.85,192.14,191.71,192.14,20997.0,171.3021,171.561,171.1771,171.561,20997.0
2021-02-17 13:15:00,192.15,192.23,192.11,192.19,16717.0,171.57,171.6414,171.5343,171.6057,16717.0
2021-02-17 13:20:00,192.18,192.62,192.16,192.54,32309.0,171.5968,171.9896,171.5789,171.9182,32309.0
2021-02-17 13:25:00,192.54,192.54,192.32,192.5,27922.0,171.9182,171.9182,171.7218,171.8825,27922.0
2021-02-17 13:30:00,192.52,193.12,192.52,193.12,42365.0,171.9003,172.4361,171.9003,172.4361,42365.0
2021-02-17 13:35:00,193.03,193.1,192.62,193.06,24123.0,172.3557,172.4182,171.9896,172.3825,24123.0
2021-02-17 13:40:00,193.02,193.37,193.02,193.31,18375.0,172.3468,172.6593,172.3468,172.6057,18375.0
2021-02-17 13:45:00,193.31,193.36,193.07,193.29,18549.0,172.6057,172.6504,172.3914,172.5879,18549.0
2021-02-17 13:50:00,193.21,193.63,193.13,193.44,36635.0,172.5164,172.8915,172.445,172.7218,36635.0
2021-02-17 13:55:00,193.45,193.55,193.31,193.31,24919.0,172.7307,172.82,172.6057,172.6057,24919.0
2021-02-17 14:00:00,193.38,193.41,193.21,193.37,14999.0,172.6682,172.695,172.5164,172.6593,14999.0
2021-02-17 14:05:00,193.39,193.58,193.37,193.5,15538.0,172.6772,172.8468,172.6593,172.7754,15538.0
2021-02-17 14:10:00,193.43,193.52,193.33,193.52,12246.0,172.7129,172.7932,172.6236,172.7932,12246.0
2021-02-17 14:15:00,193.49,193.49,193.01,193.14,12054.0,172.7665,172.7665,172.3379,172.4539,12054.0
2021-02-17 14:20:00,193.14,193.16,192.96,193.16,9364.0,172.4539,172.4718,172.2932,172.4718,9364.0
2021-02-17 14:25:00,193.13,193.37,193.1,193.31,29149.0,172.445,172.6593,172.4182,172.6057,29149.0
2021-02-17 14:30:00,193.22,193.35,192.84,193.35,33809.0,172.5254,172.6414,172.1861,172.6414,33809.0
2021-02-17 14:35:00,193.32,193.64,193.31,193.54,19125.0,172.6147,172.9004,172.6057,172.8111,19125.0
2021-02-17 14:40:00,193.54,193.57,193.39,193.44,9618.0,172.8111,172.8379,172.6772,172.7218,9618.0
2021-02-17 14:45:00,193.4,193.59,193.19,193.58,10741.0,172.6861,172.8557,172.4986,172.8468,10741.0
2021-02-17 14:50:00,193.61,193.61,193.48,193.58,10357.0,172.8736,172.8736,172.7575,172.8468,10357.0
2021-02-17 14:55:00,193.62,193.67,193.57,193.66,12816.0,172.8825,172.9272,172.8379,172.9182,12816.0
2021-02-17 15:00:00,193.67,193.75,193.58,193.69,12620.0,172.9272,172.9986,172.8468,172.945,12620.0
2021-02-17 15:05:00,193.68,193.83,193.64,193.69,9632.0,172.9361,173.07,172.9004,172.945,9632.0
2021-02-17 15:10:00,193.72,193.73,193.48,193.48,8654.0,172.9718,172.9807,172.7575,172.7575,8654.0
2021-02-17 15:15:00,193.56,193.86,193.55,193.8,14507.0,172.829,173.0968,172.82,173.0432,14507.0
2021-02-17 15:20:00,193.86,193.99,193.83,193.97,13570.0,173.0968,173.2129,173.07,173.195,13570.0
2021-02-17 15:25:00,193.99,193.99,193.66,193.83,14656.0,173.2129,173.2129,172.9182,173.07,14656.0
2021-02-17 15:30:00,193.87,193.96,193.71,193.92,17879.0,173.1058,173.1861,172.9629,173.1504,17879.0
2021-02-17 15:35:00,193.92,194.1,193.87,194.07,26372.0,173.1504,173.3111,173.1058,173.2843,26372.0
2021-02-17 15:40:00,194.06,194.22,194.0,194.13,22358.0,173.2754,173.4183,173.2218,173.3379,22358.0
2021-02-17 15:45:00,194.14,194.16,193.97,193.97,38268.0,173.3468,173.3647,173.195,173.195,38268.0
2021-02-17 15:50:00,193.99,194.15,193.83,193.99,44221.0,173.2129,173.3558,173.07,173.2129,44221.0
2021-02-17 15:55:00,193.97,193.98,193.51,193.57,119964.0,173.195,173.204,172.7843,172.8379,119964.0
2021-02-18 09:30:00,188.27,189.83,188.0,189.08,179625.0,168.1055,169.4985,167.8645,168.8288,179625.0
2021-02-18 09:35:00,189.03,190.97,188.67,189.96,56602.0,168.7841,170.5164,168.4627,169.6145,56602.0
2021-02-18 09:40:00,189.95,190.25,189.02,190.02,71361.0,169.6056,169.8735,168.7752,169.6681,71361.0
2021-02-18 09:45:00,190.01,190.34,189.73,190.12,63814.0,169.6592,169.9538,169.4092,169.7574,63814.0
2021-02-18 09:50:00,190.29,190.3,189.76,189.92,45914.0,169.9092,169.9181,169.4359,169.5788,45914.0
2021-02-18 09:55:00,189.91,190.51,189.84,190.31,34023.0,169.5699,170.1056,169.5074,169.927,34023.0
2021-02-18 10:00:00,190.3,190.47,189.87,190.04,32811.0,169.9181,170.0699,169.5342,169.686,32811.0
2021-02-18 10:05:00,189.99,189.99,189.43,189.56,37213.0,169.6413,169.6413,169.1413,169.2574,37213.0
2021-02-18 10:10:00,189.57,189.79,189.32,189.32,45076.0,169.2663,169.4627,169.0431,169.0431,45076.0
2021-02-18 10:15:00,189.32,189.47,189.1,189.23,44364.0,169.0431,169.177,168.8466,168.9627,44364.0
2021-02-18 10:20:00,189.27,189.31,188.89,189.07,51521.0,168.9984,169.0341,168.6591,168.8199,51521.0
2021-02-18 10:25:00,188.97,189.09,188.65,188.83,45177.0,168.7306,168.8377,168.4448,168.6056,45177.0
2021-02-18 10:30:00,188.8,188.84,188.19,188.47,35808.0,168.5788,168.6145,168.0341,168.2841,35808.0
2021-02-18 10:35:00,188.49,188.76,188.33,188.62,25605.0,168.302,168.5431,168.1591,168.418,25605.0
2021-02-18 10:40:00,188.62,188.88,188.55,188.88,33116.0,168.418,168.6502,168.3555,168.6502,33116.0
2021-02-18 10:45:00,188.78,188.98,188.52,188.67,33207.0,168.5609,168.7395,168.3288,168.4627,33207.0
2021-02-18 10:50:00,188.66,188.98,188.58,188.89,23439.0,168.4538,168.7395,168.3823,168.6591,23439.0
2021-02-18 10:55:00,188.89,189.25,188.84,188.84,53450.0,168.6591,168.9806,168.6145,168.6145,53450.0
2021-02-18 11:00:00,188.89,189.09,188.4,189.07,20824.0,168.6591,168.8377,168.2216,168.8199,20824.0
2021-02-18 11:05:00,189.06,189.47,188.98,189.26,21303.0,168.8109,169.177,168.7395,168.9895,21303.0
2021-02-18 11:10:00,189.21,189.39,189.03,189.14,11404.0,168.9449,169.1056,168.7841,168.8824,11404.0
2021-02-18 11:15:00,189.18,189.49,189.12,189.22,17047.0,168.9181,169.1949,168.8645,168.9538,17047.0
2021-02-18 11:20:00,189.29,189.61,189.24,189.39,15939.0,169.0163,169.302,168.9716,169.1056,15939.0
2021-02-18 11:25:00,189.38,189.41,189.19,189.19,9980.0,169.0966,169.1234,168.927,168.927,9980.0
2021-02-18 11:30:00,189.18,189.32,188.94,189.08,53233.0,168.9181,169.0431,168.7038,168.8288,53233.0
2021-02-18 11:35:00,189.05,189.12,188.8,188.8,14187.0,168.802,168.8645,168.5788,168.5788,14187.0
2021-02-18 11:40:00,188.83,189.0,188.8,188.96,10717.0,168.6056,168.7573,168.5788,168.7216,10717.0
2021-02-18 11:45:00,188.95,189.19,188.92,188.97,15849.0,168.7127,168.927,168.6859,168.7306,15849.0
2021-02-18 11:50:00,188.94,189.16,188.89,189.11,16028.0,168.7038,168.9002,168.6591,168.8556,16028.0
2021-02-18 11:55:00,189.14,189.14,188.86,188.99,9606.0,168.8824,168.8824,168.6323,168.7484,9606.0
2021-02-18 12:00:00,189.01,189.01,188.7,188.74,12431.0,168.7663,168.7663,168.4895,168.5252,12431.0
2021-02-18 12:05:00,188.64,188.77,188.42,188.55,20357.0,168.4359,168.552,168.2395,168.3555,20357.0
2021-02-18 12:10:00,188.52,188.8,188.4,188.8,15952.0,168.3288,168.5788,168.2216,168.5788,15952.0
2021-02-18 12:15:00,188.77,189.16,188.72,189.13,9334.0,168.552,168.9002,168.5073,168.8734,9334.0
2021-02-18 12:20:00,189.12,189.74,189.12,189.68,23815.0,168.8645,169.4181,168.8645,169.3645,23815.0
2021-02-18 12:25:00,189.68,189.7,189.15,189.27,16055.0,169.3645,169.3824,168.8913,168.9984,16055.0
2021-02-18 12:30:00,189.38,189.39,189.2,189.32,9198.0,169.0966,169.1056,168.9359,169.0431,9198.0
2021-02-18 12:35:00,189.36,189.59,189.36,189.59,9355.0,169.0788,169.2842,169.0788,169.2842,9355.0
2021-02-18 12:40:00,189.59,189.69,189.54,189.69,10316.0,169.2842,169.3734,169.2395,169.3734,10316.0
2021-02-18 12:45:00,189.66,189.85,189.62,189.85,8115.0,169.3467,169.5163,169.3109,169.5163,8115.0
2021-02-18 12:50:00,189.81,189.89,189.63,189.87,10065.0,169.4806,169.552,169.3199,169.5342,10065.0
2021-02-18 12:55:00,189.82,189.92,189.72,189.85,11367.0,169.4895,169.5788,169.4002,169.5163,11367.0
2021-02-18 13:00:00,189.9,189.94,189.65,189.79,12203.0,169.561,169.5967,169.3377,169.4627,12203.0
2021-02-18 13:05:00,189.73,189.83,189.4,189.61,10173.0,169.4092,169.4985,169.1145,169.302,10173.0
2021-02-18 13:10:00,189.57,189.58,189.42,189.49,7076.0,169.2663,169.2752,169.1324,169.1949,7076.0
2021-02-18 13:15:00,189.53,189.8,189.5,189.79,6315.0,169.2306,169.4717,169.2038,169.4627,6315.0
2021-02-18 13:20:00,189.76,190.0,189.7,189.94,10924.0,169.4359,169.6502,169.3824,169.5967,10924.0
2021-02-18 13:25:00,189.91,190.23,189.85,190.18,11031.0,169.5699,169.8556,169.5163,169.811,11031.0
2021-02-18 13:30:00,190.14,190.35,190.14,190.29,9223.0,169.7752,169.9628,169.7752,169.9092,9223.0
2021-02-18 13:35:00,190.25,190.37,190.2,190.29,9517.0,169.8735,169.9806,169.8288,169.9092,9517.0
2021-02-18 13:40:00,190.31,190.34,190.15,190.32,11070.0,169.927,169.9538,169.7842,169.936,11070.0
2021-02-18 13:45:00,190.31,190.84,190.29,190.81,18192.0,169.927,170.4003,169.9092,170.3735,18192.0
2021-02-18 13:50:00,190.86,190.93,190.76,190.86,10363.0,170.4181,170.4806,170.3288,170.4181,10363.0
2021-02-18 13:55:00,190.84,190.85,190.61,190.75,8267.0,170.4003,170.4092,170.1949,170.3199,8267.0
2021-02-18 14:00:00,190.76,191.27,190.76,191.15,18333.0,170.3288,170.7842,170.3288,170.6771,18333.0
2021-02-18 14:05:00,191.22,191.48,191.09,191.21,11680.0,170.7396,170.9717,170.6235,170.7306,11680.0
2021-02-18 14:10:00,191.18,191.26,191.07,191.22,7696.0,170.7039,170.7753,170.6056,170.7396,7696.0
2021-02-18 14:15:00,191.21,191.23,190.93,191.08,11819.0,170.7306,170.7485,170.4806,170.6146,11819.0
2021-02-18 14:20:00,191.1,191.31,191.03,191.21,11670.0,170.6324,170.8199,170.5699,170.7306,11670.0
2021-02-18 14:25:00,191.23,191.34,191.22,191.28,10380.0,170.7485,170.8467,170.7396,170.7932,10380.0
2021-02-18 14:30:00,191.31,191.32,191.18,191.25,5881.0,170.8199,170.8289,170.7039,170.7664,5881.0
2021-02-18 14:35:00,191.21,191.44,191.15,191.39,8985.0,170.7306,170.936,170.6771,170.8914,8985.0
2021-02-18 14:40:00,191.39,191.5,191.32,191.4,10470.0,170.8914,170.9896,170.8289,170.9003,10470.0
2021-02-18 14:45:00,191.42,191.49,191.25,191.26,9743.0,170.9182,170.9807,170.7664,170.7753,9743.0
2021-02-18 14:50:00,191.28,191.3,190.95,190.98,12580.0,170.7932,170.811,170.4985,170.5253,12580.0
2021-02-18 14:55:00,190.95,191.09,190.85,191.09,14538.0,170.4985,170.6235,170.4092,170.6235,14538.0
2021-02-18 15:00:00,191.11,191.45,191.11,191.4,10915.0,170.6414,170.9449,170.6414,170.9003,10915.0
2021-02-18 15:05:00,191.47,191.5,191.21,191.24,13205.0,170.9628,170.9896,170.7306,170.7574,13205.0
2021-02-18 15:10:00,191.27,191.4,191.27,191.4,8439.0,170.7842,170.9003,170.7842,170.9003,8439.0
2021-02-18 15:15:00,191.4,191.41,191.09,191.27,17105.0,170.9003,170.9092,170.6235,170.7842,17105.0
2021-02-18 15:20:00,191.24,191.27,191.03,191.09,12842.0,170.7574,170.7842,170.5699,170.6235,12842.0
2021-02-18 15:25:00,191.11,191.31,191.11,191.31,9590.0,170.6414,170.8199,170.6414,170.8199,9590.0
2021-02-18 15:30:00,191.32,191.49,191.26,191.29,14593.0,170.8289,170.9807,170.7753,170.8021,14593.0
2021-02-18 15:35:00,191.33,191.46,191.24,191.3,18373.0,170.8378,170.9539,170.7574,170.811,18373.0
2021-02-18 15:40:00,191.28,191.46,191.2,191.39,28563.0,170.7932,170.9539,170.7217,170.8914,28563.0
2021-02-18 15:45:00,191.41,191.56,191.24,191.28,24117.0,170.9092,171.0432,170.7574,170.7932,24117.0
2021-02-18 15:50:00,191.33,191.52,191.31,191.46,44256.0,170.8378,171.0074,170.8199,170.9539,44256.0
2021-02-18 15:55:00,191.43,191.52,191.2,191.38,114586.0,170.9271,171.0074,170.7217,170.8824,114586.0
2021-02-19 09:30:00,191.95,192.45,191.63,192.17,105677.0,171.3914,171.8378,171.1057,171.5878,105677.0
2021-02-19 09:35:00,192.26,192.27,191.45,191.72,22320.0,171.6682,171.6771,170.9449,171.186,22320.0
2021-02-19 09:40:00,191.73,191.73,191.35,191.59,10167.0,171.195,171.195,170.8557,171.0699,10167.0
2021-02-19 09:45:00,191.5,191.71,191.17,191.2,19808.0,170.9896,171.1771,170.6949,170.7217,19808.0
2021-02-19 09:50:00,191.11,191.41,190.8,190.91,24189.0,170.6414,170.9092,170.3646,170.4628,24189.0
2021-02-19 09:55:00,190.89,191.61,190.81,191.51,16962.0,170.4449,171.0878,170.3735,170.9985,16962.0
2021-02-19 10:00:00,191.61,191.61,190.96,191.14,13347.0,171.0878,171.0878,170.5074,170.6681,13347.0
2021-02-19 10:05:00,191.21,191.24,190.6,190.75,26132.0,170.7306,170.7574,170.186,170.3199,26132.0
2021-02-19 10:10:00,190.74,190.88,190.48,190.58,11246.0,170.311,170.436,170.0788,170.1681,11246.0
2021-02-19 10:15:00,190.59,190.8,190.46,190.75,7641.0,170.1771,170.3646,170.061,170.3199,7641.0
2021-02-19 10:20:00,190.75,190.8,190.58,190.63,12528.0,170.3199,170.3646,170.1681,170.2128,12528.0
2021-02-19 10:25:00,190.68,190.8,190.67,190.67,21705.0,170.2574,170.3646,170.2485,170.2485,21705.0
2021-02-19 10:30:00,190.62,190.63,190.21,190.34,12013.0,170.2038,170.2128,169.8378,169.9538,12013.0
2021-02-19 10:35:00,190.3,190.62,190.3,190.5,27585.0,169.9181,170.2038,169.9181,170.0967,27585.0
2021-02-19 10:40:00,190.45,190.57,190.3,190.36,11066.0,170.052,170.1592,169.9181,169.9717,11066.0
2021-02-19 10:45:00,190.34,190.58,190.34,190.44,13377.0,169.9538,170.1681,169.9538,170.0431,13377.0
2021-02-19 10:50:00,190.45,190.96,190.45,190.88,12201.0,170.052,170.5074,170.052,170.436,12201.0
2021-02-19 10:55:00,190.99,190.99,190.81,190.83,14186.0,170.5342,170.5342,170.3735,170.3913,14186.0
2021-02-19 11:00:00,190.82,190.82,190.63,190.71,9608.0,170.3824,170.3824,170.2128,170.2842,9608.0
2021-02-19 11:05:00,190.76,190.8,190.71,190.74,16788.0,170.3288,170.3646,170.2842,170.311,16788.0
2021-02-19 11:10:00,190.75,190.77,190.43,190.48,11763.0,170.3199,170.3378,170.0342,170.0788,11763.0
2021-02-19 11:15:00,190.44,190.55,190.3,190.36,16993.0,170.0431,170.1413,169.9181,169.9717,16993.0
2021-02-19 11:20:00,190.37,190.65,190.37,190.5,11001.0,169.9806,170.2306,169.9806,170.0967,11001.0
2021-02-19 11:25:00,190.49,190.79,190.46,190.67,8253.0,170.0878,170.3556,170.061,170.2485,8253.0
2021-02-19 11:30:00,190.66,191.04,190.62,191.03,9627.0,170.2396,170.5789,170.2038,170.5699,9627.0
2021-02-19 11:35:00,191.04,191.14,190.77,190.84,11151.0,170.5789,170.6681,170.3378,170.4003,11151.0
2021-02-19 11:40:00,190.82,190.85,190.7,190.8,8844.0,170.3824,170.4092,170.2753,170.3646,8844.0
2021-02-19 11:45:00,190.75,190.82,190.65,190.65,14489.0,170.3199,170.3824,170.2306,170.2306,14489.0
2021-02-19 11:50:00,190.6,190.72,190.4,190.4,17189.0,170.186,170.2931,170.0074,170.0074,17189.0
2021-02-19 11:55:00,190.4,190.57,190.2,190.22,11183.0,170.0074,170.1592,169.8288,169.8467,11183.0
2021-02-19 12:00:00,190.24,190.24,189.89,189.95,33053.0,169.8645,169.8645,169.552,169.6056,33053.0
2021-02-19 12:05:00,189.97,189.99,189.84,189.93,10251.0,169.6235,169.6413,169.5074,169.5877,10251.0
2021-02-19 12:10:00,189.89,190.13,189.89,190.08,11770.0,169.552,169.7663,169.552,169.7217,11770.0
2021-02-19 12:15:00,190.08,190.11,189.69,189.78,14236.0,169.7217,169.7485,169.3734,169.4538,14236.0
2021-02-19 12:20:00,189.82,189.95,189.76,189.89,11967.0,169.4895,169.6056,169.4359,169.552,11967.0
2021-02-19 12:25:00,189.9,189.93,189.75,189.75,7378.0,169.561,169.5877,169.427,169.427,7378.0
2021-02-19 12:30:00,189.73,189.92,189.63,189.69,12332.0,169.4092,169.5788,169.3199,169.3734,12332.0
2021-02-19 12:35:00,189.73,189.91,189.53,189.91,22235.0,169.4092,169.5699,169.2306,169.5699,22235.0
2021-02-19 12:40:00,189.91,190.0,189.77,189.9,12547.0,169.5699,169.6502,169.4449,169.561,12547.0
2021-02-19 12:45:00,189.87,190.04,189.87,189.89,14375.0,169.5342,169.686,169.5342,169.552,14375.0
2021-02-19 12:50:00,189.81,189.94,189.65,189.76,9498.0,169.4806,169.5967,169.3377,169.4359,9498.0
2021-02-19 12:55:00,189.76,190.0,189.7,189.9,9187.0,169.4359,169.6502,169.3824,169.561,9187.0
2021-02-19 13:00:00,189.93,189.93,189.4,189.66,14300.0,169.5877,169.5877,169.1145,169.3467,14300.0
2021-02-19 13:05:00,189.7,189.72,189.49,189.52,11445.0,169.3824,169.4002,169.1949,169.2217,11445.0
2021-02-19 13:10:00,189.5,189.78,189.5,189.6,6688.0,169.2038,169.4538,169.2038,169.2931,6688.0
2021-02-19 13:15:00,189.55,189.69,189.5,189.59,8198.0,169.2484,169.3734,169.2038,169.2842,8198.0
2021-02-19 13:20:00,189.58,189.67,189.47,189.67,9607.0,169.2752,169.3556,169.177,169.3556,9607.0
2021-02-19 13:25:00,189.59,189.73,189.52,189.62,6664.0,169.2842,169.4092,169.2217,169.3109,6664.0
2021-02-19 13:30:00,189.65,189.67,189.37,189.47,9553.0,169.3377,169.3556,169.0877,169.177,9553.0
2021-02-19 13:35:00,189.54,189.64,189.38,189.55,8999.0,169.2395,169.3288,169.0966,169.2484,8999.0
2021-02-19 13:40:00,189.58,189.63,189.45,189.51,10895.0,169.2752,169.3199,169.1592,169.2127,10895.0
2021-02-19 13:45:00,189.53,189.54,189.06,189.11,21741.0,169.2306,169.2395,168.8109,168.8556,21741.0
2021-02-19 13:50:00,189.14,189.4,189.07,189.33,14692.0,168.8824,169.1145,168.8199,169.052,14692.0
2021-02-19 13:55:00,189.35,189.44,189.25,189.41,10869.0,169.0699,169.1502,168.9806,169.1234,10869.0
2021-02-19 14:00:00,189.41,189.49,189.3,189.36,19496.0,169.1234,169.1949,169.0252,169.0788,19496.0
2021-02-19 14:05:00,189.38,189.4,189.11,189.12,12067.0,169.0966,169.1145,168.8556,168.8645,12067.0
2021-02-19 14:10:00,189.11,189.21,188.92,188.92,23706.0,168.8556,168.9449,168.6859,168.6859,23706.0
2021-02-19 14:15:00,188.91,189.34,188.88,189.04,20556.0,168.677,169.0609,168.6502,168.7931,20556.0
2021-02-19 14:20:00,189.03,189.06,188.73,188.74,16769.0,168.7841,168.8109,168.5163,168.5252,16769.0
2021-02-19 14:25:00,188.78,188.78,188.56,188.6,18342.0,168.5609,168.5609,168.3645,168.4002,18342.0
2021-02-19 14:30:00,188.58,188.64,188.42,188.42,33378.0,168.3823,168.4359,168.2395,168.2395,33378.0
2021-02-19 14:35:00,188.44,188.59,188.36,188.56,16849.0,168.2573,168.3913,168.1859,168.3645,16849.0
2021-02-19 14:40:00,188.6,188.94,188.6,188.94,14717.0,168.4002,168.7038,168.4002,168.7038,14717.0
2021-02-19 14:45:00,188.91,189.03,188.88,188.99,12154.0,168.677,168.7841,168.6502,168.7484,12154.0
2021-02-19 14:50:00,188.98,188.98,188.74,188.8,13777.0,168.7395,168.7395,168.5252,168.5788,13777.0
2021-02-19 14:55:00,188.89,189.09,188.88,189.05,15167.0,168.6591,168.8377,168.6502,168.802,15167.0
2021-02-19 15:00:00,189.11,189.27,189.02,189.05,16025.0,168.8556,168.9984,168.7752,168.802,16025.0
2021-02-19 15:05:00,189.05,189.16,189.02,189.09,15097.0,168.802,168.9002,168.7752,168.8377,15097.0
2021-02-19 15:10:00,189.06,189.43,189.05,189.05,19192.0,168.8109,169.1413,168.802,168.802,19192.0
2021-02-19 15:15:00,189.09,189.26,189.03,189.16,73899.0,168.8377,168.9895,168.7841,168.9002,73899.0
2021-02-19 15:20:00,189.18,189.36,189.04,189.1,53652.0,168.9181,169.0788,168.7931,168.8466,53652.0
2021-02-19 15:25:00,189.09,189.17,189.01,189.11,28627.0,168.8377,168.9091,168.7663,168.8556,28627.0
2021-02-19 15:30:00,189.11,189.26,189.03,189.06,27783.0,168.8556,168.9895,168.7841,168.8109,27783.0
2021-02-19 15:35:00,189.06,189.32,188.94,189.22,32538.0,168.8109,169.0431,168.7038,168.9538,32538.0
2021-02-19 15:40:00,189.22,189.3,189.08,189.15,37644.0,168.9538,169.0252,168.8288,168.8913,37644.0
2021-02-19 15:45:00,189.16,189.42,189.16,189.34,46133.0,168.9002,169.1324,168.9002,169.0609,46133.0
2021-02-19 15:50:00,189.37,189.37,188.84,188.84,87731.0,169.0877,169.0877,168.6145,168.6145,87731.0
2021-02-19 15:55:00,188.87,189.08,188.61,188.82,158791.0,168.6413,168.8288,168.4091,168.5966,158791.0
2021-02-22 09:30:00,188.12,188.8,188.12,188.59,72374.0,167.9716,168.5788,167.9716,168.3913,72374.0
2021-02-22 09:35:00,188.5,188.91,188.35,188.47,29105.0,168.3109,168.677,168.177,168.2841,29105.0
2021-02-22 09:40:00,188.43,188.44,187.64,187.74,41286.0,168.2484,168.2573,167.543,167.6323,41286.0
2021-02-22 09:45:00,187.79,188.22,187.71,187.75,14612.0,167.6769,168.0609,167.6055,167.6412,14612.0
2021-02-22 09:50:00,187.69,187.89,187.62,187.8,18095.0,167.5877,167.7662,167.5252,167.6859,18095.0
2021-02-22 09:55:00,187.83,188.19,187.83,188.09,24248.0,167.7127,168.0341,167.7127,167.9448,24248.0
2021-02-22 10:00:00,188.12,188.79,188.1,188.79,23814.0,167.9716,168.5698,167.9537,168.5698,23814.0
2021-02-22 10:05:00,188.79,188.83,188.46,188.53,12752.0,168.5698,168.6056,168.2752,168.3377,12752.0
2021-02-22 10:10:00,188.66,188.99,188.63,188.82,12311.0,168.4538,168.7484,168.427,168.5966,12311.0
2021-02-22 10:15:00,188.79,188.79,188.33,188.46,13946.0,168.5698,168.5698,168.1591,168.2752,13946.0
2021-02-22 10:20:00,188.41,188.58,188.15,188.15,12952.0,168.2305,168.3823,167.9984,167.9984,12952.0
2021-02-22 10:25:00,188.1,188.58,188.04,188.52,16858.0,167.9537,168.3823,167.9002,168.3288,16858.0
2021-02-22 10:30:00,188.58,188.8,188.45,188.7,11654.0,168.3823,168.5788,168.2663,168.4895,11654.0
2021-02-22 10:35:00,188.8,188.88,188.59,188.8,12434.0,168.5788,168.6502,168.3913,168.5788,12434.0
2021-02-22 10:40:00,188.84,189.09,188.67,189.07,29062.0,168.6145,168.8377,168.4627,168.8199,29062.0
2021-02-22 10:45:00,189.05,189.1,188.9,188.98,8185.0,168.802,168.8466,168.6681,168.7395,8185.0
2021-02-22 10:50:00,188.93,188.95,188.39,188.46,11449.0,168.6948,168.7127,168.2127,168.2752,11449.0
2021-02-22 10:55:00,188.42,188.49,188.17,188.36,14744.0,168.2395,168.302,168.0162,168.1859,14744.0
2021-02-22 11:00:00,188.34,188.63,188.29,188.6,16306.0,168.168,168.427,168.1234,168.4002,16306.0
2021-02-22 11:05:00,188.64,188.8,188.45,188.55,15925.0,168.4359,168.5788,168.2663,168.3555,15925.0
2021-02-22 11:10:00,188.57,188.6,188.42,188.46,19522.0,168.3734,168.4002,168.2395,168.2752,19522.0
2021-02-22 11:15:00,188.49,188.49,188.07,188.28,10419.0,168.302,168.302,167.927,168.1145,10419.0
2021-02-22 11:20:00,188.25,188.55,188.25,188.38,8133.0,168.0877,168.3555,168.0877,168.2038,8133.0
2021-02-22 11:25:00,188.43,188.51,188.27,188.3,7046.0,168.2484,168.3198,168.1055,168.1323,7046.0
2021-02-22 11:30:00,188.31,188.38,188.16,188.36,7048.0,168.1412,168.2038,168.0073,168.1859,7048.0
2021-02-22 11:35:00,188.32,188.44,188.29,188.44,9368.0,168.1502,168.2573,168.1234,168.2573,9368.0
2021-02-22 11:40:00,188.46,188.55,188.31,188.4,13640.0,168.2752,168.3555,168.1412,168.2216,13640.0
2021-02-22 11:45:00,188.36,188.55,188.28,188.37,7434.0,168.1859,168.3555,168.1145,168.1948,7434.0
2021-02-22 11:50:00,188.41,188.52,188.31,188.47,4794.0,168.2305,168.3288,168.1412,168.2841,4794.0
2021-02-22 11:55:00,188.43,188.63,188.39,188.56,7976.0,168.2484,168.427,168.2127,168.3645,7976.0
2021-02-22 12:00:00,188.52,188.6,188.36,188.44,6599.0,168.3288,168.4002,168.1859,168.2573,6599.0
2021-02-22 12:05:00,188.49,188.49,188.24,188.3,7031.0,168.302,168.302,168.0787,168.1323,7031.0
2021-02-22 12:10:00,188.39,188.43,188.15,188.25,5705.0,168.2127,168.2484,167.9984,168.0877,5705.0
2021-02-22 12:15:00,188.24,188.28,188.14,188.24,6024.0,168.0787,168.1145,167.9895,168.0787,6024.0
2021-02-22 12:20:00,188.19,188.26,188.12,188.13,5024.0,168.0341,168.0966,167.9716,167.9805,5024.0
2021-02-22 12:25:00,188.1,188.15,188.02,188.07,7947.0,167.9537,167.9984,167.8823,167.927,7947.0
2021-02-22 12:30:00,188.09,188.11,187.89,188.03,8701.0,167.9448,167.9627,167.7662,167.8912,8701.0
2021-02-22 12:35:00,188.12,188.24,188.05,188.08,10136.0,167.9716,168.0787,167.9091,167.9359,10136.0
2021-02-22 12:40:00,188.07,188.16,188.03,188.13,6235.0,167.927,168.0073,167.8912,167.9805,6235.0
2021-02-22 12:45:00,188.14,188.69,188.07,188.61,41937.0,167.9895,168.4806,167.927,168.4091,41937.0
2021-02-22 12:50:00,188.54,189.26,188.5,189.25,24137.0,168.3466,168.9895,168.3109,168.9806,24137.0
2021-02-22 12:55:00,189.27,189.57,189.25,189.36,32938.0,168.9984,169.2663,168.9806,169.0788,32938.0
2021-02-22 13:00:00,189.38,189.44,189.31,189.36,10063.0,169.0966,169.1502,169.0341,169.0788,10063.0
2021-02-22 13:05:00,189.33,189.65,189.23,189.48,25326.0,169.052,169.3377,168.9627,169.1859,25326.0
2021-02-22 13:10:00,189.55,189.78,189.5,189.65,7663.0,169.2484,169.4538,169.2038,169.3377,7663.0
2021-02-22 13:15:00,189.67,190.0,189.66,189.91,6963.0,169.3556,169.6502,169.3467,169.5699,6963.0
2021-02-22 13:20:00,189.92,189.97,189.75,189.9,9101.0,169.5788,169.6235,169.427,169.561,9101.0
2021-02-22 13:25:00,189.94,190.33,189.92,190.2,50150.0,169.5967,169.9449,169.5788,169.8288,50150.0
2021-02-22 13:30:00,190.21,190.39,190.21,190.35,9758.0,169.8378,169.9985,169.8378,169.9628,9758.0
2021-02-22 13:35:00,190.32,190.41,190.17,190.22,10250.0,169.936,170.0163,169.802,169.8467,10250.0
2021-02-22 13:40:00,190.28,190.29,190.01,190.14,4492.0,169.9003,169.9092,169.6592,169.7752,4492.0
2021-02-22 13:45:00,190.15,190.26,190.02,190.22,13735.0,169.7842,169.8824,169.6681,169.8467,13735.0
2021-02-22 13:50:00,190.26,190.31,189.93,190.01,14518.0,169.8824,169.927,169.5877,169.6592,14518.0
2021-02-22 13:55:00,190.04,190.13,189.69,189.75,7115.0,169.686,169.7663,169.3734,169.427,7115.0
2021-02-22 14:00:00,189.79,189.87,189.63,189.65,6816.0,169.4627,169.5342,169.3199,169.3377,6816.0
2021-02-22 14:05:00,189.7,189.81,189.51,189.51,8140.0,169.3824,169.4806,169.2127,169.2127,8140.0
2021-02-22 14:10:00,189.52,189.66,189.49,189.62,6059.0,169.2217,169.3467,169.1949,169.3109,6059.0
2021-02-22 14:15:00,189.6,189.86,189.55,189.83,9591.0,169.2931,169.5252,169.2484,169.4985,9591.0
2021-02-22 14:20:00,189.81,189.82,189.44,189.44,5361.0,169.4806,169.4895,169.1502,169.1502,5361.0
2021-02-22 14:25:00,189.45,189.6,189.42,189.49,5788.0,169.1592,169.2931,169.1324,169.1949,5788.0
2021-02-22 14:30:00,189.51,189.67,189.47,189.55,8091.0,169.2127,169.3556,169.177,169.2484,8091.0
2021-02-22 14:35:00,189.5,189.55,189.41,189.5,6063.0,169.2038,169.2484,169.1234,169.2038,6063.0
2021-02-22 14:40:00,189.45,189.59,189.42,189.44,8019.0,169.1592,169.2842,169.1324,169.1502,8019.0
2021-02-22 14:45:00,189.47,189.55,189.38,189.46,7959.0,169.177,169.2484,169.0966,169.1681,7959.0
2021-02-22 14:50:00,189.44,189.48,189.26,189.32,12770.0,169.1502,169.1859,168.9895,169.0431,12770.0
2021-02-22 14:55:00,189.32,189.43,189.23,189.43,7524.0,169.0431,169.1413,168.9627,169.1413,7524.0
2021-02-22 15:00:00,189.43,189.68,189.41,189.64,22884.0,169.1413,169.3645,169.1234,169.3288,22884.0
2021-02-22 15:05:00,189.55,189.63,189.42,189.49,8469.0,169.2484,169.3199,169.1324,169.1949,8469.0
2021-02-22 15:10:00,189.49,189.5,189.22,189.28,8950.0,169.1949,169.2038,168.9538,169.0074,8950.0
2021-02-22 15:15:00,189.27,189.36,189.15,189.15,8413.0,168.9984,169.0788,168.8913,168.8913,8413.0
2021-02-22 15:20:00,189.17,189.24,188.94,189.03,9466.0,168.9091,168.9716,168.7038,168.7841,9466.0
2021-02-22 15:25:00,189.01,189.08,188.85,188.96,17290.0,168.7663,168.8288,168.6234,168.7216,17290.0
2021-02-22 15:30:00,188.91,189.07,188.77,188.89,25446.0,168.677,168.8199,168.552,168.6591,25446.0
2021-02-22 15:35:00,188.85,188.85,188.6,188.66,21873.0,168.6234,168.6234,168.4002,168.4538,21873.0
2021-02-22 15:40:00,188.68,188.8,188.54,188.6,25016.0,168.4716,168.5788,168.3466,168.4002,25016.0
2021-02-22 15:45:00,188.64,189.06,188.64,188.87,20375.0,168.4359,168.8109,168.4359,168.6413,20375.0
2021-02-22 15:50:00,188.8,189.27,188.8,189.18,46678.0,168.5788,168.9984,168.5788,168.9181,46678.0
2021-02-22 15:55:00,189.2,189.28,188.85,188.95,69306.0,168.9359,169.0074,168.6234,168.7127,69306.0
2021-02-23 09:30:00,188.09,188.73,187.75,187.91,89539.0,167.9448,168.5163,167.6412,167.7841,89539.0
2021-02-23 09:35:00,188.01,188.07,187.12,187.81,52688.0,167.8734,167.927,167.0787,167.6948,52688.0
2021-02-23 09:40:00,187.74,187.74,186.12,186.75,52954.0,167.6323,167.6323,166.1858,166.7483,52954.0
2021-02-23 09:45:00,186.45,186.57,184.52,184.64,56466.0,166.4805,166.5876,164.7572,164.8643,56466.0
2021-02-23 09:50:00,184.56,185.9,184.11,185.87,67066.0,164.7929,165.9894,164.3911,165.9626,67066.0
2021-02-23 09:55:00,185.86,186.45,185.46,186.44,42789.0,165.9537,166.4805,165.5965,166.4715,42789.0
2021-02-23 10:00:00,186.21,186.85,185.96,186.56,31075.0,166.2662,166.8376,166.0429,166.5787,31075.0
2021-02-23 10:05:00,186.53,186.9,186.43,186.79,22721.0,166.5519,166.8823,166.4626,166.784,22721.0
2021-02-23 10:10:00,186.79,186.93,185.62,185.82,21983.0,166.784,166.9091,165.7394,165.9179,21983.0
2021-02-23 10:15:00,185.78,185.78,185.36,185.71,21352.0,165.8822,165.8822,165.5072,165.8197,21352.0
2021-02-23 10:20:00,185.8,185.94,185.37,185.94,20869.0,165.9001,166.0251,165.5161,166.0251,20869.0
2021-02-23 10:25:00,185.99,186.16,185.66,186.12,16981.0,166.0697,166.2215,165.7751,166.1858,16981.0
2021-02-23 10:30:00,186.17,186.34,185.9,185.92,18334.0,166.2305,166.3822,165.9894,166.0072,18334.0
2021-02-23 10:35:00,186.0,186.22,185.72,185.8,14544.0,166.0787,166.2751,165.8286,165.9001,14544.0
2021-02-23 10:40:00,185.75,186.14,185.58,186.01,22669.0,165.8554,166.2037,165.7036,166.0876,22669.0
2021-02-23 10:45:00,185.99,186.74,185.98,186.5,65572.0,166.0697,166.7394,166.0608,166.5251,65572.0
2021-02-23 10:50:00,186.47,186.7,186.35,186.69,20334.0,166.4983,166.7037,166.3912,166.6948,20334.0
2021-02-23 10:55:00,186.66,186.7,186.38,186.69,26198.0,166.668,166.7037,166.418,166.6948,26198.0
2021-02-23 11:00:00,186.69,187.08,186.6,187.01,13106.0,166.6948,167.043,166.6144,166.9805,13106.0
2021-02-23 11:05:00,187.11,187.16,186.94,187.09,13201.0,167.0698,167.1144,166.918,167.0519,13201.0
2021-02-23 11:10:00,187.13,187.17,186.94,187.03,12342.0,167.0876,167.1233,166.918,166.9983,12342.0
2021-02-23 11:15:00,187.03,187.18,186.54,186.71,13932.0,166.9983,167.1323,166.5608,166.7126,13932.0
2021-02-23 11:20:00,186.64,186.81,186.59,186.76,11669.0,166.6501,166.8019,166.6055,166.7573,11669.0
2021-02-23 11:25:00,186.67,186.72,186.47,186.53,18093.0,166.6769,166.7215,166.4983,166.5519,18093.0
2021-02-23 11:30:00,186.48,186.48,186.17,186.33,14609.0,166.5073,166.5073,166.2305,166.3733,14609.0
2021-02-23 11:35:00,186.33,186.4,185.82,186.04,23055.0,166.3733,166.4358,165.9179,166.1144,23055.0
2021-02-23 11:40:00,185.95,186.09,185.61,185.62,14309.0,166.034,166.159,165.7304,165.7394,14309.0
2021-02-23 11:45:00,185.63,186.03,185.56,186.03,21204.0,165.7483,166.1054,165.6858,166.1054,21204.0
2021-02-23 11:50:00,185.99,186.3,185.97,186.07,13505.0,166.0697,166.3465,166.0519,166.1412,13505.0
2021-02-23 11:55:00,186.09,186.1,185.74,185.84,12305.0,166.159,166.1679,165.8465,165.9358,12305.0
2021-02-23 12:00:00,185.81,185.82,185.59,185.66,10674.0,165.909,165.9179,165.7126,165.7751,10674.0
2021-02-23 12:05:00,185.66,185.75,185.55,185.68,12012.0,165.7751,165.8554,165.6769,165.7929,12012.0
2021-02-23 12:10:00,185.68,185.8,185.59,185.69,33970.0,165.7929,165.9001,165.7126,165.8019,33970.0
2021-02-23 12:15:00,185.64,185.67,185.4,185.55,39522.0,165.7572,165.784,165.5429,165.6769,39522.0
2021-02-23 12:20:00,185.52,185.72,185.33,185.62,12357.0,165.6501,165.8286,165.4804,165.7394,12357.0
2021-02-23 12:25:00,185.66,185.8,185.65,185.72,10743.0,165.7751,165.9001,165.7661,165.8286,10743.0
2021-02-23 12:30:00,185.73,186.03,185.71,185.92,17197.0,165.8376,166.1054,165.8197,166.0072,17197.0
2021-02-23 12:35:00,185.96,185.96,185.59,185.65,10321.0,166.0429,166.0429,165.7126,165.7661,10321.0
2021-02-23 12:40:00,185.62,185.7,185.39,185.41,12450.0,165.7394,165.8108,165.534,165.5519,12450.0
2021-02-23 12:45:00,185.42,185.77,185.37,185.68,11323.0,165.5608,165.8733,165.5161,165.7929,11323.0
2021-02-23 12:50:00,185.68,185.85,185.49,185.84,8477.0,165.7929,165.9447,165.6233,165.9358,8477.0
2021-02-23 12:55:00,185.9,186.02,185.43,185.48,12348.0,165.9894,166.0965,165.5697,165.6144,12348.0
2021-02-23 13:00:00,185.45,185.92,185.4,185.65,9732.0,165.5876,166.0072,165.5429,165.7661,9732.0
2021-02-23 13:05:00,185.66,185.82,185.59,185.71,7354.0,165.7751,165.9179,165.7126,165.8197,7354.0
2021-02-23 13:10:00,185.74,185.87,185.6,185.81,7098.0,165.8465,165.9626,165.7215,165.909,7098.0
2021-02-23 13:15:00,185.83,185.96,185.77,185.89,10934.0,165.9269,166.0429,165.8733,165.9804,10934.0
2021-02-23 13:20:00,185.87,186.34,185.84,186.22,14183.0,165.9626,166.3822,165.9358,166.2751,14183.0
2021-02-23 13:25:00,186.22,186.32,186.07,186.23,14494.0,166.2751,166.3644,166.1412,166.284,14494.0
2021-02-23 13:30:00,186.23,186.26,186.0,186.25,8417.0,166.284,166.3108,166.0787,166.3019,8417.0
2021-02-23 13:35:00,186.24,186.27,186.04,186.23,7743.0,166.293,166.3197,166.1144,166.284,7743.0
2021-02-23 13:40:00,186.24,186.24,185.99,186.1,9845.0,166.293,166.293,166.0697,166.1679,9845.0
2021-02-23 13:45:00,186.13,186.35,186.05,186.25,8587.0,166.1947,166.3912,166.1233,166.3019,8587.0
2021-02-23 13:50:00,186.22,186.36,186.17,186.21,8317.0,166.2751,166.4001,166.2305,166.2662,8317.0
2021-02-23 13:55:00,186.23,186.37,186.14,186.14,11030.0,166.284,166.409,166.2037,166.2037,11030.0
2021-02-23 14:00:00,186.1,186.33,185.98,186.05,14542.0,166.1679,166.3733,166.0608,166.1233,14542.0
2021-02-23 14:05:00,186.04,186.33,185.96,186.18,12235.0,166.1144,166.3733,166.0429,166.2394,12235.0
2021-02-23 14:10:00,186.22,186.22,186.04,186.13,7760.0,166.2751,166.2751,166.1144,166.1947,7760.0
2021-02-23 14:15:00,186.16,186.26,186.09,186.2,9887.0,166.2215,166.3108,166.159,166.2572,9887.0
2021-02-23 14:20:00,186.14,186.23,186.07,186.19,9643.0,166.2037,166.284,166.1412,166.2483,9643.0
2021-02-23 14:25:00,186.16,186.26,186.1,186.1,10664.0,166.2215,166.3108,166.1679,166.1679,10664.0
2021-02-23 14:30:00,186.13,186.19,185.65,185.71,18677.0,166.1947,166.2483,165.7661,165.8197,18677.0
2021-02-23 14:35:00,185.66,185.87,185.63,185.75,12609.0,165.7751,165.9626,165.7483,165.8554,12609.0
2021-02-23 14:40:00,185.73,185.83,185.64,185.78,10290.0,165.8376,165.9269,165.7572,165.8822,10290.0
2021-02-23 14:45:00,185.76,185.91,185.68,185.81,12421.0,165.8644,165.9983,165.7929,165.909,12421.0
2021-02-23 14:50:00,185.85,186.22,185.85,186.16,15599.0,165.9447,166.2751,165.9447,166.2215,15599.0
2021-02-23 14:55:00,186.06,186.55,186.06,186.55,19310.0,166.1322,166.5698,166.1322,166.5698,19310.0
2021-02-23 15:00:00,186.55,186.58,186.43,186.52,14952.0,166.5698,166.5965,166.4626,166.543,14952.0
2021-02-23 15:05:00,186.52,186.83,186.51,186.8,17192.0,166.543,166.8198,166.534,166.793,17192.0
2021-02-23 15:10:00,186.73,186.98,186.71,186.96,26435.0,166.7305,166.9537,166.7126,166.9358,26435.0
2021-02-23 15:15:00,186.91,186.92,186.75,186.78,14430.0,166.8912,166.9001,166.7483,166.7751,14430.0
2021-02-23 15:20:00,186.81,186.97,186.79,186.97,18980.0,166.8019,166.9448,166.784,166.9448,18980.0
2021-02-23 15:25:00,186.98,187.45,186.92,187.38,30828.0,166.9537,167.3734,166.9001,167.3109,30828.0
2021-02-23 15:30:00,187.37,187.39,187.0,187.12,19489.0,167.3019,167.3198,166.9716,167.0787,19489.0
2021-02-23 15:35:00,187.1,187.39,187.08,187.21,21484.0,167.0608,167.3198,167.043,167.1591,21484.0
2021-02-23 15:40:00,187.23,187.29,186.92,186.95,37081.0,167.1769,167.2305,166.9001,166.9269,37081.0
2021-02-23 15:45:00,186.97,187.2,186.85,186.85,30374.0,166.9448,167.1501,166.8376,166.8376,30374.0
2021-02-23 15:50:00,186.83,186.96,186.48,186.58,46638.0,166.8198,166.9358,166.5073,166.5965,46638.0
2021-02-23 15:55:00,186.56,186.75,186.32,186.37,74521.0,166.5787,166.7483,166.3644,166.409,74521.0
2021-02-24 09:30:00,186.02,187.26,185.99,186.95,60946.0,166.0965,167.2037,166.0697,166.9269,60946.0
2021-02-24 09:35:00,186.96,187.26,186.26,187.1,34095.0,166.9358,167.2037,166.3108,167.0608,34095.0
2021-02-24 09:40:00,187.05,187.33,186.4,186.82,35238.0,167.0162,167.2662,166.4358,166.8108,35238.0
2021-02-24 09:45:00,186.83,187.38,186.23,186.23,29798.0,166.8198,167.3109,166.284,166.284,29798.0
2021-02-24 09:50:00,186.25,186.28,185.5,185.81,22931.0,166.3019,166.3287,165.6322,165.909,22931.0
2021-02-24 09:55:00,185.69,185.76,184.9,185.16,38848.0,165.8019,165.8644,165.0965,165.3286,38848.0
2021-02-24 10:00:00,185.16,185.73,184.62,184.68,27591.0,165.3286,165.8376,164.8465,164.9,27591.0
2021-02-24 10:05:00,184.68,184.71,184.31,184.37,16331.0,164.9,164.9268,164.5697,164.6232,16331.0
2021-02-24 10:10:00,184.4,184.79,184.3,184.75,15839.0,164.65,164.9983,164.5607,164.9625,15839.0
2021-02-24 10:15:00,184.79,184.97,184.66,184.84,35337.0,164.9983,165.159,164.8822,165.0429,35337.0
2021-02-24 10:20:00,184.85,185.59,184.81,185.54,26875.0,165.0518,165.7126,165.0161,165.6679,26875.0
2021-02-24 10:25:00,185.51,185.52,184.87,184.98,18536.0,165.6411,165.6501,165.0697,165.1679,18536.0
2021-02-24 10:30:00,185.07,185.27,184.88,185.21,13178.0,165.2483,165.4268,165.0786,165.3733,13178.0
2021-02-24 10:35:00,185.16,185.32,184.91,185.03,14853.0,165.3286,165.4715,165.1054,165.2126,14853.0
2021-02-24 10:40:00,185.0,185.32,184.88,185.17,12221.0,165.1858,165.4715,165.0786,165.3376,12221.0
2021-02-24 10:45:00,185.13,185.42,185.0,185.0,15012.0,165.3018,165.5608,165.1858,165.1858,15012.0
2021-02-24 10:50:00,184.99,185.32,184.87,185.31,15959.0,165.1768,165.4715,165.0697,165.4626,15959.0
2021-02-24 10:55:00,185.34,185.57,184.95,185.12,17056.0,165.4893,165.6947,165.1411,165.2929,17056.0
2021-02-24 11:00:00,185.24,185.47,184.97,185.08,15660.0,165.4001,165.6054,165.159,165.2572,15660.0
2021-02-24 11:05:00,185.08,185.29,184.71,185.17,17762.0,165.2572,165.4447,164.9268,165.3376,17762.0
2021-02-24 11:10:00,185.15,185.8,185.15,185.69,56968.0,165.3197,165.9001,165.3197,165.8019,56968.0
2021-02-24 11:15:00,185.79,185.9,185.71,185.77,13391.0,165.8912,165.9894,165.8197,165.8733,13391.0
2021-02-24 11:20:00,185.75,186.03,185.75,185.86,10400.0,165.8554,166.1054,165.8554,165.9537,10400.0
2021-02-24 11:25:00,185.82,186.13,185.75,186.05,21263.0,165.9179,166.1947,165.8554,166.1233,21263.0
2021-02-24 11:30:00,186.08,186.3,185.96,186.28,21416.0,166.1501,166.3465,166.0429,166.3287,21416.0
2021-02-24 11:35:00,186.27,186.66,186.25,186.49,40387.0,166.3197,166.668,166.3019,166.5162,40387.0
2021-02-24 11:40:00,186.5,186.54,186.17,186.31,19563.0,166.5251,166.5608,166.2305,166.3555,19563.0
2021-02-24 11:45:00,186.37,186.63,186.34,186.62,18885.0,166.409,166.6412,166.3822,166.6323,18885.0
2021-02-24 11:50:00,186.67,186.82,186.62,186.69,41149.0,166.6769,166.8108,166.6323,166.6948,41149.0
2021-02-24 11:55:00,186.64,187.02,186.52,187.01,18175.0,166.6501,166.9894,166.543,166.9805,18175.0
2021-02-24 12:00:00,187.0,187.2,186.8,187.2,28826.0,166.9716,167.1501,166.793,167.1501,28826.0
2021-02-24 12:05:00,187.23,187.25,186.98,187.02,21259.0,167.1769,167.1948,166.9537,166.9894,21259.0
2021-02-24 12:10:00,186.98,187.02,186.58,186.58,19226.0,166.9537,166.9894,166.5965,166.5965,19226.0
2021-02-24 12:15:00,186.62,186.84,186.52,186.68,28999.0,166.6323,166.8287,166.543,166.6858,28999.0
2021-02-24 12:20:00,186.69,186.99,186.43,186.54,15221.0,166.6948,166.9626,166.4626,166.5608,15221.0
2021-02-24 12:25:00,186.5,186.81,186.38,186.69,15075.0,166.5251,166.8019,166.418,166.6948,15075.0
2021-02-24 12:30:00,186.72,186.94,186.62,186.77,13340.0,166.7215,166.918,166.6323,166.7662,13340.0
2021-02-24 12:35:00,186.81,186.9,186.62,186.71,10074.0,166.8019,166.8823,166.6323,166.7126,10074.0
2021-02-24 12:40:00,186.67,186.8,186.49,186.55,17755.0,166.6769,166.793,166.5162,166.5698,17755.0
2021-02-24 12:45:00,186.55,186.58,186.24,186.47,11864.0,166.5698,166.5965,166.293,166.4983,11864.0
2021-02-24 12:50:00,186.44,186.61,186.25,186.58,25655.0,166.4715,166.6233,166.3019,166.5965,25655.0
2021-02-24 12:55:00,186.56,186.7,186.47,186.57,15030.0,166.5787,166.7037,166.4983,166.5876,15030.0
2021-02-24 13:00:00,186.54,186.93,186.53,186.82,23723.0,166.5608,166.9091,166.5519,166.8108,23723.0
2021-02-24 13:05:00,186.85,187.05,186.69,186.76,13404.0,166.8376,167.0162,166.6948,166.7573,13404.0
2021-02-24 13:10:00,186.81,186.95,186.64,186.64,12599.0,166.8019,166.9269,166.6501,166.6501,12599.0
2021-02-24 13:15:00,186.65,186.65,186.33,186.33,11354.0,166.659,166.659,166.3733,166.3733,11354.0
2021-02-24 13:20:00,186.43,186.68,186.32,186.68,9228.0,166.4626,166.6858,166.3644,166.6858,9228.0
2021-02-24 13:25:00,186.68,186.92,186.68,186.88,17144.0,166.6858,166.9001,166.6858,166.8644,17144.0
2021-02-24 13:30:00,186.83,187.0,186.82,186.86,7100.0,166.8198,166.9716,166.8108,166.8466,7100.0
2021-02-24 13:35:00,186.88,187.0,186.84,186.87,8704.0,166.8644,166.9716,166.8287,166.8555,8704.0
2021-02-24 13:40:00,186.94,186.97,186.79,186.84,22491.0,166.918,166.9448,166.784,166.8287,22491.0
2021-02-24 13:45:00,186.8,186.9,186.71,186.88,14140.0,166.793,166.8823,166.7126,166.8644,14140.0
2021-02-24 13:50:00,186.9,186.97,186.81,186.89,10247.0,166.8823,166.9448,166.8019,166.8733,10247.0
2021-02-24 13:55:00,186.93,187.2,186.86,187.13,14422.0,166.9091,167.1501,166.8466,167.0876,14422.0
2021-02-24 14:00:00,187.22,187.22,186.92,187.0,19252.0,167.168,167.168,166.9001,166.9716,19252.0
2021-02-24 14:05:00,186.98,187.04,186.92,186.98,11557.0,166.9537,167.0073,166.9001,166.9537,11557.0
2021-02-24 14:10:00,187.01,187.04,186.57,186.6,16565.0,166.9805,167.0073,166.5876,166.6144,16565.0
2021-02-24 14:15:00,186.61,186.62,186.29,186.31,10228.0,166.6233,166.6323,166.3376,166.3555,10228.0
2021-02-24 14:20:00,186.37,186.38,186.05,186.38,11546.0,166.409,166.418,166.1233,166.418,11546.0
2021-02-24 14:25:00,186.33,186.42,186.25,186.38,10088.0,166.3733,166.4537,166.3019,166.418,10088.0
2021-02-24 14:30:00,186.43,186.63,186.34,186.53,20627.0,166.4626,166.6412,166.3822,166.5519,20627.0
2021-02-24 14:35:00,186.48,186.66,186.41,186.57,6884.0,166.5073,166.668,166.4447,166.5876,6884.0
2021-02-24 14:40:00,186.56,186.59,186.4,186.41,7168.0,166.5787,166.6055,166.4358,166.4447,7168.0
2021-02-24 14:45:00,186.4,186.42,186.17,186.37,8919.0,166.4358,166.4537,166.2305,166.409,8919.0
2021-02-24 14:50:00,186.43,186.6,186.39,186.55,9484.0,166.4626,166.6144,166.4269,166.5698,9484.0
2021-02-24 14:55:00,186.55,186.58,186.36,186.39,35406.0,166.5698,166.5965,166.4001,166.4269,35406.0
2021-02-24 15:00:00,186.4,186.56,186.36,186.36,6929.0,166.4358,166.5787,166.4001,166.4001,6929.0
2021-02-24 15:05:00,186.39,186.54,186.24,186.46,11796.0,166.4269,166.5608,166.293,166.4894,11796.0
2021-02-24 15:10:00,186.47,186.7,186.35,186.67,10924.0,166.4983,166.7037,166.3912,166.6769,10924.0
2021-02-24 15:15:00,186.67,186.94,186.62,186.78,29078.0,166.6769,166.918,166.6323,166.7751,29078.0
2021-02-24 15:20:00,186.78,186.92,186.71,186.86,15495.0,166.7751,166.9001,166.7126,166.8466,15495.0
2021-02-24 15:25:00,186.85,186.95,186.81,186.87,17322.0,166.8376,166.9269,166.8019,166.8555,17322.0
2021-02-24 15:30:00,186.87,187.03,186.85,186.98,24252.0,166.8555,166.9983,166.8376,166.9537,24252.0
2021-02-24 15:35:00,186.97,187.19,186.94,187.03,28839.0,166.9448,167.1412,166.918,166.9983,28839.0
2021-02-24 15:40:00,186.99,187.01,186.56,186.75,31999.0,166.9626,166.9805,166.5787,166.7483,31999.0
2021-02-24 15:45:00,186.75,187.24,186.72,187.24,37416.0,166.7483,167.1859,166.7215,167.1859,37416.0
2021-02-24 15:50:00,187.25,187.31,186.99,187.16,40757.0,167.1948,167.2484,166.9626,167.1144,40757.0
2021-02-24 15:55:00,187.12,187.73,187.05,187.18,347078.0,167.0787,167.6234,167.0162,167.1323,347078.0
2021-02-25 09:30:00,188.52,188.92,188.36,188.55,64837.0,168.3288,168.6859,168.1859,168.3555,64837.0
2021-02-25 09:35:00,188.61,189.95,188.44,189.9,78096.0,168.4091,169.6056,168.2573,169.561,78096.0
2021-02-25 09:40:00,189.81,189.94,189.1,189.21,29026.0,169.4806,169.5967,168.8466,168.9449,29026.0
2021-02-25 09:45:00,189.26,189.59,189.06,189.27,20445.0,168.9895,169.2842,168.8109,168.9984,20445.0
2021-02-25 09:50:00,189.27,189.94,189.21,189.78,50876.0,168.9984,169.5967,168.9449,169.4538,50876.0
2021-02-25 09:55:00,189.8,190.3,189.52,190.22,80024.0,169.4717,169.9181,169.2217,169.8467,80024.0
2021-02-25 10:00:00,190.15,190.17,189.5,189.5,48480.0,169.7842,169.802,169.2038,169.2038,48480.0
2021-02-25 10:05:00,189.5,189.65,188.65,189.02,58093.0,169.2038,169.3377,168.4448,168.7752,58093.0
2021-02-25 10:10:00,189.08,189.3,188.14,188.22,91542.0,168.8288,169.0252,167.9895,168.0609,91542.0
2021-02-25 10:15:00,188.23,188.27,187.81,188.19,71141.0,168.0698,168.1055,167.6948,168.0341,71141.0
2021-02-25 10:20:00,188.19,188.87,188.13,188.84,16316.0,168.0341,168.6413,167.9805,168.6145,16316.0
2021-02-25 10:25:00,188.86,188.87,188.17,188.61,42683.0,168.6323,168.6413,168.0162,168.4091,42683.0
2021-02-25 10:30:00,188.62,188.72,188.32,188.55,32300.0,168.418,168.5073,168.1502,168.3555,32300.0
2021-02-25 10:35:00,188.41,188.46,187.77,187.98,67196.0,168.2305,168.2752,167.6591,167.8466,67196.0
2021-02-25 10:40:00,187.86,188.32,187.85,188.09,16300.0,167.7394,168.1502,167.7305,167.9448,16300.0
2021-02-25 10:45:00,188.1,188.33,187.75,187.95,37870.0,167.9537,168.1591,167.6412,167.8198,37870.0
2021-02-25 10:50:00,187.94,188.0,186.87,187.26,64445.0,167.8109,167.8645,166.8555,167.2037,64445.0
2021-02-25 10:55:00,187.22,188.33,187.22,188.15,35372.0,167.168,168.1591,167.168,167.9984,35372.0
2021-02-25 11:00:00,188.22,188.68,187.93,188.25,26942.0,168.0609,168.4716,167.8019,168.0877,26942.0
2021-02-25 11:05:00,188.31,188.37,188.0,188.2,25069.0,168.1412,168.1948,167.8645,168.043,25069.0
2021-02-25 11:10:00,188.18,188.23,187.81,187.88,11925.0,168.0252,168.0698,167.6948,167.7573,11925.0
2021-02-25 11:15:00,187.82,188.05,187.58,187.78,23172.0,167.7037,167.9091,167.4894,167.668,23172.0
2021-02-25 11:20:00,187.84,187.97,187.34,187.35,29070.0,167.7216,167.8377,167.2751,167.2841,29070.0
2021-02-25 11:25:00,187.33,187.42,186.97,187.15,22417.0,167.2662,167.3466,166.9448,167.1055,22417.0
2021-02-25 11:30:00,187.11,187.51,187.05,187.41,14167.0,167.0698,167.4269,167.0162,167.3376,14167.0
2021-02-25 11:35:00,187.5,187.51,186.97,187.11,12823.0,167.418,167.4269,166.9448,167.0698,12823.0
2021-02-25 11:40:00,187.13,187.13,186.73,186.74,11163.0,167.0876,167.0876,166.7305,166.7394,11163.0
2021-02-25 11:45:00,186.74,186.77,186.52,186.59,10074.0,166.7394,166.7662,166.543,166.6055,10074.0
2021-02-25 11:50:00,186.54,186.81,186.26,186.64,13501.0,166.5608,166.8019,166.3108,166.6501,13501.0
2021-02-25 11:55:00,186.63,186.9,186.63,186.78,15558.0,166.6412,166.8823,166.6412,166.7751,15558.0
2021-02-25 12:00:00,186.86,187.08,186.57,187.08,34336.0,166.8466,167.043,166.5876,167.043,34336.0
2021-02-25 12:05:00,187.1,187.15,186.87,186.97,16074.0,167.0608,167.1055,166.8555,166.9448,16074.0
2021-02-25 12:10:00,186.95,187.01,186.57,187.01,14435.0,166.9269,166.9805,166.5876,166.9805,14435.0
2021-02-25 12:15:00,186.97,187.05,186.58,186.58,12321.0,166.9448,167.0162,166.5965,166.5965,12321.0
2021-02-25 12:20:00,186.68,186.76,186.33,186.76,11155.0,166.6858,166.7573,166.3733,166.7573,11155.0
2021-02-25 12:25:00,186.5,186.55,186.21,186.26,10709.0,166.5251,166.5698,166.2662,166.3108,10709.0
2021-02-25 12:30:00,186.27,186.36,185.95,186.01,14984.0,166.3197,166.4001,166.034,166.0876,14984.0
2021-02-25 12:35:00,186.01,186.23,185.68,186.21,13332.0,166.0876,166.284,165.7929,166.2662,13332.0
2021-02-25 12:40:00,186.28,186.38,185.96,186.38,9530.0,166.3287,166.418,166.0429,166.418,9530.0
2021-02-25 12:45:00,186.37,186.61,186.1,186.5,13949.0,166.409,166.6233,166.1679,166.5251,13949.0
2021-02-25 12:50:00,186.43,186.44,185.99,186.0,19249.0,166.4626,166.4715,166.0697,166.0787,19249.0
2021-02-25 12:55:00,185.95,186.09,185.51,185.55,32946.0,166.034,166.159,165.6411,165.6769,32946.0
2021-02-25 13:00:00,185.5,185.84,185.07,185.25,13000.0,165.6322,165.9358,165.2483,165.409,13000.0
2021-02-25 13:05:00,185.35,185.73,185.14,185.73,15892.0,165.4983,165.8376,165.3108,165.8376,15892.0
2021-02-25 13:10:00,185.61,185.76,185.37,185.69,14550.0,165.7304,165.8644,165.5161,165.8019,14550.0
2021-02-25 13:15:00,185.7,185.81,185.26,185.55,26998.0,165.8108,165.909,165.4179,165.6769,26998.0
2021-02-25 13:20:00,185.59,185.94,185.58,185.6,13762.0,165.7126,166.0251,165.7036,165.7215,13762.0
2021-02-25 13:25:00,185.64,185.91,185.35,185.81,14661.0,165.7572,165.9983,165.4983,165.909,14661.0
2021-02-25 13:30:00,185.8,185.99,185.47,185.67,13427.0,165.9001,166.0697,165.6054,165.784,13427.0
2021-02-25 13:35:00,185.67,185.96,185.38,185.91,10287.0,165.784,166.0429,165.5251,165.9983,10287.0
2021-02-25 13:40:00,185.91,186.24,185.82,186.03,15723.0,165.9983,166.293,165.9179,166.1054,15723.0
2021-02-25 13:45:00,186.03,186.11,185.86,185.86,7919.0,166.1054,166.1769,165.9537,165.9537,7919.0
2021-02-25 13:50:00,185.91,185.91,185.39,185.39,8716.0,165.9983,165.9983,165.534,165.534,8716.0
2021-02-25 13:55:00,185.35,185.63,185.23,185.58,10043.0,165.4983,165.7483,165.3911,165.7036,10043.0
2021-02-25 14:00:00,185.54,185.87,185.44,185.84,10187.0,165.6679,165.9626,165.5786,165.9358,10187.0
2021-02-25 14:05:00,185.83,186.2,185.76,186.12,21844.0,165.9269,166.2572,165.8644,166.1858,21844.0
2021-02-25 14:10:00,186.08,186.36,186.08,186.24,13589.0,166.1501,166.4001,166.1501,166.293,13589.0
2021-02-25 14:15:00,186.24,186.57,186.24,186.57,12619.0,166.293,166.5876,166.293,166.5876,12619.0
2021-02-25 14:20:00,186.62,186.77,186.5,186.55,11581.0,166.6323,166.7662,166.5251,166.5698,11581.0
2021-02-25 14:25:00,186.62,186.74,186.48,186.72,12298.0,166.6323,166.7394,166.5073,166.7215,12298.0
2021-02-25 14:30:00,186.69,186.69,186.31,186.36,29463.0,166.6948,166.6948,166.3555,166.4001,29463.0
2021-02-25 14:35:00,186.38,186.62,186.28,186.4,13202.0,166.418,166.6323,166.3287,166.4358,13202.0
2021-02-25 14:40:00,186.42,186.58,186.34,186.35,10871.0,166.4537,166.5965,166.3822,166.3912,10871.0
2021-02-25 14:45:00,186.38,186.61,186.21,186.27,14318.0,166.418,166.6233,166.2662,166.3197,14318.0
2021-02-25 14:50:00,186.36,186.49,186.17,186.2,14359.0,166.4001,166.5162,166.2305,166.2572,14359.0
2021-02-25 14:55:00,186.21,186.47,186.17,186.37,21640.0,166.2662,166.4983,166.2305,166.409,21640.0
2021-02-25 15:00:00,186.35,186.52,186.13,186.18,10872.0,166.3912,166.543,166.1947,166.2394,10872.0
2021-02-25 15:05:00,186.2,186.22,185.65,185.7,10885.0,166.2572,166.2751,165.7661,165.8108,10885.0
2021-02-25 15:10:00,185.66,186.06,185.61,185.69,19248.0,165.7751,166.1322,165.7304,165.8019,19248.0
2021-02-25 15:15:00,185.68,185.83,185.39,185.4,22959.0,165.7929,165.9269,165.534,165.5429,22959.0
2021-02-25 15:20:00,185.47,185.67,185.27,185.3,24130.0,165.6054,165.784,165.4268,165.4536,24130.0
2021-02-25 15:25:00,185.32,185.73,185.29,185.38,27374.0,165.4715,165.8376,165.4447,165.5251,27374.0
2021-02-25 15:30:00,185.41,185.71,185.29,185.3,25215.0,165.5519,165.8197,165.4447,165.4536,25215.0
2021-02-25 15:35:00,185.3,185.49,185.03,185.38,36350.0,165.4536,165.6233,165.2126,165.5251,36350.0
2021-02-25 15:40:00,185.48,185.91,185.16,185.87,46720.0,165.6144,165.9983,165.3286,165.9626,46720.0
2021-02-25 15:45:00,185.88,186.26,185.65,185.84,37628.0,165.9715,166.3108,165.7661,165.9358,37628.0
2021-02-25 15:50:00,185.85,185.91,184.92,184.98,190471.0,165.9447,165.9983,165.1143,165.1679,190471.0
2021-02-25 15:55:00,185.0,185.22,184.58,185.06,180790.0,165.1858,165.3822,164.8107,165.2393,180790.0
2021-02-26 09:30:00,186.15,186.78,185.62,186.37,67990.0,166.2126,166.7751,165.7394,166.409,67990.0
2021-02-26 09:35:00,186.36,186.83,185.85,186.01,38382.0,166.4001,166.8198,165.9447,166.0876,38382.0
2021-02-26 09:40:00,186.12,186.56,185.89,186.21,23825.0,166.1858,166.5787,165.9804,166.2662,23825.0
2021-02-26 09:45:00,186.21,186.75,185.81,186.38,19416.0,166.2662,166.7483,165.909,166.418,19416.0
2021-02-26 09:50:00,186.38,186.44,185.61,185.89,24071.0,166.418,166.4715,165.7304,165.9804,24071.0
2021-02-26 09:55:00,185.86,186.0,185.42,185.75,24770.0,165.9537,166.0787,165.5608,165.8554,24770.0
2021-02-26 10:00:00,185.6,185.92,185.35,185.77,35412.0,165.7215,166.0072,165.4983,165.8733,35412.0
2021-02-26 10:05:00,185.82,185.93,185.32,185.5,18291.0,165.9179,166.0162,165.4715,165.6322,18291.0
2021-02-26 10:10:00,185.48,185.55,185.07,185.09,26580.0,165.6144,165.6769,165.2483,165.2661,26580.0
2021-02-26 10:15:00,185.16,185.52,184.93,185.34,40552.0,165.3286,165.6501,165.1233,165.4893,40552.0
2021-02-26 10:20:00,185.34,185.57,184.58,184.59,33096.0,165.4893,165.6947,164.8107,164.8197,33096.0
2021-02-26 10:25:00,184.59,185.06,183.84,184.45,192264.0,164.8197,165.2393,164.15,164.6947,192264.0
2021-02-26 10:30:00,184.25,185.11,184.18,184.7,38582.0,164.5161,165.284,164.4536,164.9179,38582.0
2021-02-26 10:35:00,184.66,185.53,184.36,185.21,66266.0,164.8822,165.659,164.6143,165.3733,66266.0
2021-02-26 10:40:00,185.19,185.34,184.75,185.22,47494.0,165.3554,165.4893,164.9625,165.3822,47494.0
2021-02-26 10:45:00,185.26,185.53,185.01,185.3,73164.0,165.4179,165.659,165.1947,165.4536,73164.0
2021-02-26 10:50:00,185.23,185.82,184.88,185.45,57762.0,165.3911,165.9179,165.0786,165.5876,57762.0
2021-02-26 10:55:00,185.45,185.78,185.27,185.42,19642.0,165.5876,165.8822,165.4268,165.5608,19642.0
2021-02-26 11:00:00,185.42,185.88,185.28,185.87,16508.0,165.5608,165.9715,165.4358,165.9626,16508.0
2021-02-26 11:05:00,185.81,185.86,185.58,185.67,15877.0,165.909,165.9537,165.7036,165.784,15877.0
2021-02-26 11:10:00,185.71,185.8,185.22,185.3,13910.0,165.8197,165.9001,165.3822,165.4536,13910.0
2021-02-26 11:15:00,185.41,185.5,185.06,185.06,21674.0,165.5519,165.6322,165.2393,165.2393,21674.0
2021-02-26 11:20:00,185.13,185.32,184.94,185.11,11463.0,165.3018,165.4715,165.1322,165.284,11463.0
2021-02-26 11:25:00,185.13,185.63,185.12,185.4,15346.0,165.3018,165.7483,165.2929,165.5429,15346.0
2021-02-26 11:30:00,185.53,185.81,185.44,185.53,20421.0,165.659,165.909,165.5786,165.659,20421.0
2021-02-26 11:35:00,185.57,185.65,185.43,185.6,17141.0,165.6947,165.7661,165.5697,165.7215,17141.0
2021-02-26 11:40:00,185.6,186.16,185.6,185.79,24203.0,165.7215,166.2215,165.7215,165.8912,24203.0
2021-02-26 11:45:00,185.79,185.79,185.43,185.45,14092.0,165.8912,165.8912,165.5697,165.5876,14092.0
2021-02-26 11:50:00,185.45,185.53,185.21,185.5,11000.0,165.5876,165.659,165.3733,165.6322,11000.0
2021-02-26 11:55:00,185.44,185.69,185.37,185.67,9236.0,165.5786,165.8019,165.5161,165.784,9236.0
2021-02-26 12:00:00,185.69,185.79,185.51,185.7,13742.0,165.8019,165.8912,165.6411,165.8108,13742.0
2021-02-26 12:05:00,185.65,185.84,185.36,185.83,13840.0,165.7661,165.9358,165.5072,165.9269,13840.0
2021-02-26 12:10:00,185.83,186.17,185.8,186.09,25394.0,165.9269,166.2305,165.9001,166.159,25394.0
2021-02-26 12:15:00,186.06,186.25,185.98,186.23,11028.0,166.1322,166.3019,166.0608,166.284,11028.0
2021-02-26 12:20:00,186.23,186.33,186.13,186.21,19120.0,166.284,166.3733,166.1947,166.2662,19120.0
2021-02-26 12:25:00,186.18,186.24,185.77,185.82,14452.0,166.2394,166.293,165.8733,165.9179,14452.0
2021-02-26 12:30:00,185.8,185.86,185.62,185.68,26993.0,165.9001,165.9537,165.7394,165.7929,26993.0
2021-02-26 12:35:00,185.69,185.87,185.54,185.66,18006.0,165.8019,165.9626,165.6679,165.7751,18006.0
2021-02-26 12:40:00,185.66,185.8,185.56,185.78,12457.0,165.7751,165.9001,165.6858,165.8822,12457.0
2021-02-26 12:45:00,185.78,185.78,185.45,185.49,12106.0,165.8822,165.8822,165.5876,165.6233,12106.0
2021-02-26 12:50:00,185.45,185.47,185.09,185.12,20518.0,165.5876,165.6054,165.2661,165.2929,20518.0
2021-02-26 12:55:00,185.07,185.16,184.7,184.74,21883.0,165.2483,165.3286,164.9179,164.9536,21883.0
2021-02-26 13:00:00,184.76,184.77,184.47,184.74,31806.0,164.9715,164.9804,164.7125,164.9536,31806.0
2021-02-26 13:05:00,184.65,184.72,184.38,184.72,18732.0,164.8733,164.9358,164.6322,164.9358,18732.0
2021-02-26 13:10:00,184.71,184.74,184.15,184.15,22824.0,164.9268,164.9536,164.4268,164.4268,22824.0
2021-02-26 13:15:00,184.19,184.36,184.08,184.09,16159.0,164.4625,164.6143,164.3643,164.3732,16159.0
2021-02-26 13:20:00,184.14,184.45,184.12,184.23,19685.0,164.4179,164.6947,164.4,164.4982,19685.0
2021-02-26 13:25:00,184.25,184.34,184.06,184.14,17593.0,164.5161,164.5965,164.3464,164.4179,17593.0
2021-02-26 13:30:00,184.15,184.22,183.57,183.68,41322.0,164.4268,164.4893,163.9089,164.0071,41322.0
2021-02-26 13:35:00,183.65,183.73,183.29,183.39,27739.0,163.9804,164.0518,163.6589,163.7482,27739.0
2021-02-26 13:40:00,183.38,183.48,183.28,183.38,19241.0,163.7393,163.8286,163.65,163.7393,19241.0
2021-02-26 13:45:00,183.38,183.53,182.9,183.16,41233.0,163.7393,163.8732,163.3107,163.5428,41233.0
2021-02-26 13:50:00,183.19,183.21,183.05,183.1,16677.0,163.5696,163.5875,163.4446,163.4893,16677.0
2021-02-26 13:55:00,183.0,183.36,182.98,183.01,28056.0,163.4,163.7214,163.3821,163.4089,28056.0
2021-02-26 14:00:00,183.0,183.32,182.86,182.87,25485.0,163.4,163.6857,163.275,163.2839,25485.0
2021-02-26 14:05:00,182.92,183.16,182.72,182.93,25081.0,163.3285,163.5428,163.15,163.3375,25081.0
2021-02-26 14:10:00,182.9,182.95,182.76,182.92,32530.0,163.3107,163.3553,163.1857,163.3285,32530.0
2021-02-26 14:15:00,182.88,182.96,182.31,182.34,41596.0,163.2928,163.3643,162.7839,162.8107,41596.0
2021-02-26 14:20:00,182.34,182.67,182.18,182.63,31891.0,162.8107,163.1053,162.6678,163.0696,31891.0
2021-02-26 14:25:00,182.66,183.14,182.62,183.08,27037.0,163.0964,163.525,163.0607,163.4714,27037.0
2021-02-26 14:30:00,183.05,183.31,182.97,183.31,21312.0,163.4446,163.6768,163.3732,163.6768,21312.0
2021-02-26 14:35:00,183.31,183.79,183.25,183.67,33881.0,163.6768,164.1054,163.6232,163.9982,33881.0
2021-02-26 14:40:00,183.61,183.7,183.33,183.42,23207.0,163.9446,164.025,163.6946,163.775,23207.0
2021-02-26 14:45:00,183.45,183.74,183.32,183.67,26244.0,163.8018,164.0607,163.6857,163.9982,26244.0
2021-02-26 14:50:00,183.63,183.72,183.51,183.54,18309.0,163.9625,164.0429,163.8553,163.8821,18309.0
2021-02-26 14:55:00,183.58,183.68,183.4,183.44,18056.0,163.9179,164.0071,163.7571,163.7928,18056.0
2021-02-26 15:00:00,183.46,183.76,183.46,183.61,19193.0,163.8107,164.0786,163.8107,163.9446,19193.0
2021-02-26 15:05:00,183.65,183.85,183.48,183.76,23081.0,163.9804,164.1589,163.8286,164.0786,23081.0
2021-02-26 15:10:00,183.73,183.88,183.42,183.43,19271.0,164.0518,164.1857,163.775,163.7839,19271.0
2021-02-26 15:15:00,183.46,183.81,183.43,183.75,33971.0,163.8107,164.1232,163.7839,164.0696,33971.0
2021-02-26 15:20:00,183.72,183.84,183.51,183.51,20876.0,164.0429,164.15,163.8553,163.8553,20876.0
2021-02-26 15:25:00,183.52,183.65,183.4,183.41,25279.0,163.8643,163.9804,163.7571,163.7661,25279.0
2021-02-26 15:30:00,183.41,183.72,183.38,183.59,29411.0,163.7661,164.0429,163.7393,163.9268,29411.0
2021-02-26 15:35:00,183.59,183.83,183.42,183.75,33732.0,163.9268,164.1411,163.775,164.0696,33732.0
2021-02-26 15:40:00,183.75,184.41,183.69,184.19,41876.0,164.0696,164.659,164.0161,164.4625,41876.0
2021-02-26 15:45:00,184.21,184.83,184.2,184.67,44655.0,164.4804,165.034,164.4714,164.8911,44655.0
2021-02-26 15:50:00,184.68,184.74,183.68,183.68,78012.0,164.9,164.9536,164.0071,164.0071,78012.0
2021-02-26 15:55:00,183.7,184.35,183.4,183.4,213132.0,164.025,164.6054,163.7571,163.7571,213132.0
2021-03-01 09:30:00,185.95,186.86,185.22,186.73,134051.0,166.034,166.8466,165.3822,166.7305,134051.0
2021-03-01 09:35:00,186.73,186.87,185.45,185.67,61274.0,166.7305,166.8555,165.5876,165.784,61274.0
2021-03-01 09:40:00,185.69,186.17,185.56,185.85,55782.0,165.8019,166.2305,165.6858,165.9447,55782.0
2021-03-01 09:45:00,185.9,185.96,184.98,185.09,57713.0,165.9894,166.0429,165.1679,165.2661,57713.0
2021-03-01 09:50:00,185.09,185.78,184.85,185.55,45404.0,165.2661,165.8822,165.0518,165.6769,45404.0
2021-03-01 09:55:00,185.55,185.89,184.96,185.0,26669.0,165.6769,165.9804,165.15,165.1858,26669.0
2021-03-01 10:00:00,185.04,185.97,184.93,185.73,29362.0,165.2215,166.0519,165.1233,165.8376,29362.0
2021-03-01 10:05:00,185.7,185.91,185.05,185.39,35433.0,165.8108,165.9983,165.2304,165.534,35433.0
2021-03-01 10:10:00,185.38,185.82,185.32,185.67,21323.0,165.5251,165.9179,165.4715,165.784,21323.0
2021-03-01 10:15:00,185.81,186.12,185.78,185.95,23277.0,165.909,166.1858,165.8822,166.034,23277.0
2021-03-01 10:20:00,185.89,186.18,185.86,185.95,17103.0,165.9804,166.2394,165.9537,166.034,17103.0
2021-03-01 10:25:00,185.92,186.52,185.83,186.52,22177.0,166.0072,166.543,165.9269,166.543,22177.0
2021-03-01 10:30:00,186.52,186.57,186.01,186.06,34446.0,166.543,166.5876,166.0876,166.1322,34446.0
2021-03-01 10:35:00,186.06,186.54,186.02,186.52,15625.0,166.1322,166.5608,166.0965,166.543,15625.0
2021-03-01 10:40:00,186.51,186.63,186.43,186.55,28811.0,166.534,166.6412,166.4626,166.5698,28811.0
2021-03-01 10:45:00,186.58,186.98,186.57,186.73,26526.0,166.5965,166.9537,166.5876,166.7305,26526.0
2021-03-01 10:50:00,186.74,186.78,186.37,186.74,23778.0,166.7394,166.7751,166.409,166.7394,23778.0
2021-03-01 10:55:00,186.7,186.72,186.28,186.33,20405.0,166.7037,166.7215,166.3287,166.3733,20405.0
2021-03-01 11:00:00,186.31,186.4,185.67,185.67,31717.0,166.3555,166.4358,165.784,165.784,31717.0
2021-03-01 11:05:00,185.72,186.44,185.67,186.44,19238.0,165.8286,166.4715,165.784,166.4715,19238.0
2021-03-01 11:10:00,186.37,186.62,186.31,186.53,19396.0,166.409,166.6323,166.3555,166.5519,19396.0
2021-03-01 11:15:00,186.55,186.98,186.5,186.92,17500.0,166.5698,166.9537,166.5251,166.9001,17500.0
2021-03-01 11:20:00,186.91,186.93,186.74,186.78,12444.0,166.8912,166.9091,166.7394,166.7751,12444.0
2021-03-01 11:25:00,186.74,186.74,186.23,186.47,14738.0,166.7394,166.7394,166.284,166.4983,14738.0
2021-03-01 11:30:00,186.49,186.64,186.36,186.54,12411.0,166.5162,166.6501,166.4001,166.5608,12411.0
2021-03-01 11:35:00,186.58,186.7,186.48,186.7,12303.0,166.5965,166.7037,166.5073,166.7037,12303.0
2021-03-01 11:40:00,186.71,186.97,186.47,186.52,24298.0,166.7126,166.9448,166.4983,166.543,24298.0
2021-03-01 11:45:00,186.61,186.87,186.56,186.68,11367.0,166.6233,166.8555,166.5787,166.6858,11367.0
2021-03-01 11:50:00,186.68,187.08,186.57,187.06,50186.0,166.6858,167.043,166.5876,167.0251,50186.0
2021-03-01 11:55:00,187.06,187.08,186.78,186.78,15929.0,167.0251,167.043,166.7751,166.7751,15929.0
2021-03-01 12:00:00,186.78,186.94,186.67,186.87,8640.0,166.7751,166.918,166.6769,166.8555,8640.0
2021-03-01 12:05:00,186.89,187.0,186.83,186.94,13772.0,166.8733,166.9716,166.8198,166.918,13772.0
2021-03-01 12:10:00,186.94,187.16,186.91,187.16,12067.0,166.918,167.1144,166.8912,167.1144,12067.0
2021-03-01 12:15:00,187.19,187.2,186.73,186.84,18855.0,167.1412,167.1501,166.7305,166.8287,18855.0
2021-03-01 12:20:00,186.85,187.0,186.75,186.86,15905.0,166.8376,166.9716,166.7483,166.8466,15905.0
2021-03-01 12:25:00,186.87,187.07,186.84,186.99,25230.0,166.8555,167.0341,166.8287,166.9626,25230.0
2021-03-01 12:30:00,186.96,187.58,186.96,187.5,39102.0,166.9358,167.4894,166.9358,167.418,39102.0
2021-03-01 12:35:00,187.53,187.54,187.04,187.13,46652.0,167.4448,167.4537,167.0073,167.0876,46652.0
2021-03-01 12:40:00,187.17,187.17,186.52,186.76,27597.0,167.1233,167.1233,166.543,166.7573,27597.0
2021-03-01 12:45:00,186.74,186.87,186.65,186.86,14663.0,166.7394,166.8555,166.659,166.8466,14663.0
2021-03-01 12:50:00,186.85,186.91,186.65,186.66,17930.0,166.8376,166.8912,166.659,166.668,17930.0
2021-03-01 12:55:00,186.62,186.73,186.37,186.47,21377.0,166.6323,166.7305,166.409,166.4983,21377.0
2021-03-01 13:00:00,186.48,186.64,186.43,186.51,13798.0,166.5073,166.6501,166.4626,166.534,13798.0
2021-03-01 13:05:00,186.54,186.66,186.47,186.56,14909.0,166.5608,166.668,166.4983,166.5787,14909.0
2021-03-01 13:10:00,186.55,186.73,186.53,186.58,15548.0,166.5698,166.7305,166.5519,166.5965,15548.0
2021-03-01 13:15:00,186.56,186.65,186.42,186.5,14239.0,166.5787,166.659,166.4537,166.5251,14239.0
2021-03-01 13:20:00,186.43,186.57,186.12,186.12,27314.0,166.4626,166.5876,166.1858,166.1858,27314.0
2021-03-01 13:25:00,186.16,186.38,186.1,186.15,17513.0,166.2215,166.418,166.1679,166.2126,17513.0
2021-03-01 13:30:00,186.11,186.19,185.83,185.86,23370.0,166.1769,166.2483,165.9269,165.9537,23370.0
2021-03-01 13:35:00,185.84,186.2,185.78,186.04,12913.0,165.9358,166.2572,165.8822,166.1144,12913.0
2021-03-01 13:40:00,186.03,186.3,186.0,186.25,16079.0,166.1054,166.3465,166.0787,166.3019,16079.0
2021-03-01 13:45:00,186.28,186.31,186.08,186.08,11229.0,166.3287,166.3555,166.1501,166.1501,11229.0
2021-03-01 13:50:00,186.06,186.23,186.01,186.19,13604.0,166.1322,166.284,166.0876,166.2483,13604.0
2021-03-01 13:55:00,186.25,186.25,186.08,186.21,17945.0,166.3019,166.3019,166.1501,166.2662,17945.0
2021-03-01 14:00:00,186.27,186.47,186.21,186.3,17794.0,166.3197,166.4983,166.2662,166.3465,17794.0
2021-03-01 14:05:00,186.33,186.58,186.23,186.4,11204.0,166.3733,166.5965,166.284,166.4358,11204.0
2021-03-01 14:10:00,186.4,186.6,186.32,186.47,10275.0,166.4358,166.6144,166.3644,166.4983,10275.0
2021-03-01 14:15:00,186.48,186.64,186.45,186.52,11556.0,166.5073,166.6501,166.4805,166.543,11556.0
2021-03-01 14:20:00,186.48,186.52,186.34,186.36,15071.0,166.5073,166.543,166.3822,166.4001,15071.0
2021-03-01 14:25:00,186.3,186.48,186.29,186.34,11084.0,166.3465,166.5073,166.3376,166.3822,11084.0
2021-03-01 14:30:00,186.36,186.43,186.25,186.37,10193.0,166.4001,166.4626,166.3019,166.409,10193.0
2021-03-01 14:35:00,186.38,186.49,186.29,186.3,17249.0,166.418,166.5162,166.3376,166.3465,17249.0
2021-03-01 14:40:00,186.3,186.49,186.28,186.36,14031.0,166.3465,166.5162,166.3287,166.4001,14031.0
2021-03-01 14:45:00,186.38,186.38,186.1,186.1,29314.0,166.418,166.418,166.1679,166.1679,29314.0
2021-03-01 14:50:00,186.14,186.41,186.13,186.41,29008.0,166.2037,166.4447,166.1947,166.4447,29008.0
2021-03-01 14:55:00,186.38,186.55,186.33,186.51,21650.0,166.418,166.5698,166.3733,166.534,21650.0
2021-03-01 15:00:00,186.52,186.99,186.51,186.93,24833.0,166.543,166.9626,166.534,166.9091,24833.0
2021-03-01 15:05:00,186.91,186.91,186.57,186.7,26271.0,166.8912,166.8912,166.5876,166.7037,26271.0
2021-03-01 15:10:00,186.72,186.74,186.3,186.45,28151.0,166.7215,166.7394,166.3465,166.4805,28151.0
2021-03-01 15:15:00,186.44,186.52,186.3,186.48,26042.0,166.4715,166.543,166.3465,166.5073,26042.0
2021-03-01 15:20:00,186.47,186.52,186.37,186.47,31554.0,166.4983,166.543,166.409,166.4983,31554.0
2021-03-01 15:25:00,186.49,186.53,186.34,186.46,26088.0,166.5162,166.5519,166.3822,166.4894,26088.0
2021-03-01 15:30:00,186.47,186.64,186.43,186.62,33753.0,166.4983,166.6501,166.4626,166.6323,33753.0
2021-03-01 15:35:00,186.6,186.63,186.39,186.41,52102.0,166.6144,166.6412,166.4269,166.4447,52102.0
2021-03-01 15:40:00,186.4,186.56,186.29,186.39,38964.0,166.4358,166.5787,166.3376,166.4269,38964.0
2021-03-01 15:45:00,186.37,186.4,186.07,186.09,65710.0,166.409,166.4358,166.1412,166.159,65710.0
2021-03-01 15:50:00,186.05,186.05,185.51,185.83,124150.0,166.1233,166.1233,165.6411,165.9269,124150.0
2021-03-01 15:55:00,185.86,186.27,185.71,186.05,211455.0,165.9537,166.3197,165.8197,166.1233,211455.0
2021-03-02 09:30:00,188.01,188.05,185.9,186.83,257534.0,167.8734,167.9091,165.9894,166.8198,257534.0
2021-03-02 09:35:00,186.84,189.75,186.68,189.18,250182.0,166.8287,169.427,166.6858,168.9181,250182.0
2021-03-02 09:40:00,189.1,190.59,188.3,190.29,187544.0,168.8466,170.1771,168.1323,169.9092,187544.0
2021-03-02 09:45:00,190.3,191.12,189.5,190.98,183739.0,169.9181,170.6503,169.2038,170.5253,183739.0
2021-03-02 09:50:00,190.84,192.32,190.49,192.24,191905.0,170.4003,171.7218,170.0878,171.6503,191905.0
2021-03-02 09:55:00,192.17,193.58,192.01,193.17,268038.0,171.5878,172.8468,171.445,172.4807,268038.0
2021-03-02 10:00:00,193.14,193.14,191.67,191.73,163184.0,172.4539,172.4539,171.1414,171.195,163184.0
2021-03-02 10:05:00,191.8,192.12,191.3,191.56,77261.0,171.2575,171.5432,170.811,171.0432,77261.0
2021-03-02 10:10:00,191.66,192.3,191.2,191.59,93139.0,171.1325,171.7039,170.7217,171.0699,93139.0
2021-03-02 10:15:00,191.56,191.98,189.28,189.28,199902.0,171.0432,171.4182,169.0074,169.0074,199902.0
2021-03-02 10:20:00,189.2,189.57,184.66,185.4,704302.0,168.9359,169.2663,164.8822,165.5429,704302.0
2021-03-02 10:25:00,185.1,186.35,182.15,182.59,606804.0,165.2751,166.3912,162.641,163.0339,606804.0
2021-03-02 10:30:00,182.36,183.06,180.4,182.5,651260.0,162.8285,163.4535,161.0784,162.9535,651260.0
2021-03-02 10:35:00,182.47,182.6,173.13,175.05,1278513.0,162.9267,163.0428,154.5871,156.3014,1278513.0
2021-03-02 10:40:00,175.07,178.7,174.23,178.7,917662.0,156.3193,159.5605,155.5693,159.5605,917662.0
2021-03-02 10:45:00,178.63,180.52,177.0,178.81,1299835.0,159.498,161.1856,158.0426,159.6587,1299835.0
2021-03-02 10:50:00,178.88,180.43,178.86,179.33,379739.0,159.7212,161.1052,159.7034,160.123,379739.0
2021-03-02 10:55:00,179.33,180.5,178.8,179.54,333296.0,160.123,161.1677,159.6498,160.3106,333296.0
2021-03-02 11:00:00,179.45,179.85,178.78,179.04,166637.0,160.2302,160.5873,159.632,159.8641,166637.0
2021-03-02 11:05:00,179.27,180.32,178.05,178.05,222345.0,160.0695,161.007,158.9801,158.9801,222345.0
2021-03-02 11:10:00,178.04,178.47,176.01,176.45,333422.0,158.9712,159.3552,157.1586,157.5515,333422.0
2021-03-02 11:15:00,176.39,177.84,176.03,177.64,165842.0,157.4979,158.7926,157.1765,158.614,165842.0
2021-03-02 11:20:00,177.64,178.9,177.49,177.97,195516.0,158.614,159.7391,158.4801,158.9087,195516.0
2021-03-02 11:25:00,177.83,178.49,177.46,177.47,102089.0,158.7837,159.373,158.4533,158.4623,102089.0
2021-03-02 11:30:00,177.51,177.98,176.95,177.28,98742.0,158.498,158.9176,157.998,158.2926,98742.0
2021-03-02 11:35:00,177.28,177.83,177.03,177.07,129406.0,158.2926,158.7837,158.0694,158.1051,129406.0
2021-03-02 11:40:00,177.07,177.1,176.2,176.98,224509.0,158.1051,158.1319,157.3283,158.0247,224509.0
2021-03-02 11:45:00,176.82,177.34,176.19,177.02,225708.0,157.8819,158.3462,157.3194,158.0605,225708.0
2021-03-02 11:50:00,177.12,177.77,176.62,176.72,240370.0,158.1497,158.7301,157.7033,157.7926,240370.0
2021-03-02 11:55:00,176.72,177.18,176.55,176.81,116285.0,157.7926,158.2033,157.6408,157.8729,116285.0
2021-03-02 12:00:00,176.81,177.19,176.6,177.1,125332.0,157.8729,158.2122,157.6854,158.1319,125332.0
2021-03-02 12:05:00,177.1,177.69,176.6,177.15,344661.0,158.1319,158.6587,157.6854,158.1765,344661.0
2021-03-02 12:10:00,177.15,177.55,176.85,177.44,183139.0,158.1765,158.5337,157.9087,158.4355,183139.0
2021-03-02 12:15:00,177.48,178.34,177.33,177.67,182329.0,158.4712,159.2391,158.3373,158.6408,182329.0
2021-03-02 12:20:00,177.75,178.47,177.41,177.66,174725.0,158.7123,159.3552,158.4087,158.6319,174725.0
2021-03-02 12:25:00,177.65,177.86,177.11,177.86,116063.0,158.623,158.8105,158.1408,158.8105,116063.0
2021-03-02 12:30:00,177.89,178.25,177.54,177.9,161257.0,158.8373,159.1587,158.5248,158.8462,161257.0
2021-03-02 12:35:00,177.86,178.31,177.81,178.14,95484.0,158.8105,159.2123,158.7658,159.0605,95484.0
2021-03-02 12:40:00,178.15,178.96,178.15,178.41,104414.0,159.0694,159.7927,159.0694,159.3016,104414.0
2021-03-02 12:45:00,178.36,178.48,177.95,178.18,80734.0,159.2569,159.3641,158.8908,159.0962,80734.0
2021-03-02 12:50:00,178.2,178.2,177.55,177.74,52470.0,159.1141,159.1141,158.5337,158.7033,52470.0
2021-03-02 12:55:00,177.77,177.8,177.2,177.33,52347.0,158.7301,158.7569,158.2212,158.3373,52347.0
2021-03-02 13:00:00,177.37,178.3,177.15,178.2,63343.0,158.373,159.2034,158.1765,159.1141,63343.0
2021-03-02 13:05:00,178.2,178.38,177.16,177.22,79091.0,159.1141,159.2748,158.1855,158.239,79091.0
2021-03-02 13:10:00,177.3,177.59,176.73,177.5,177608.0,158.3105,158.5694,157.8015,158.489,177608.0
2021-03-02 13:15:00,177.5,177.64,177.14,177.16,70928.0,158.489,158.614,158.1676,158.1855,70928.0
2021-03-02 13:20:00,177.2,177.46,176.89,177.03,65178.0,158.2212,158.4533,157.9444,158.0694,65178.0
2021-03-02 13:25:00,177.12,177.25,176.73,176.86,74755.0,158.1497,158.2658,157.8015,157.9176,74755.0
2021-03-02 13:30:00,176.89,177.27,176.83,177.03,50348.0,157.9444,158.2837,157.8908,158.0694,50348.0
2021-03-02 13:35:00,177.01,177.26,176.96,177.14,45324.0,158.0515,158.2747,158.0069,158.1676,45324.0
2021-03-02 13:40:00,177.13,177.24,176.91,176.98,68008.0,158.1587,158.2569,157.9622,158.0247,68008.0
2021-03-02 13:45:00,176.94,177.11,176.75,176.96,70112.0,157.989,158.1408,157.8194,158.0069,70112.0
2021-03-02 13:50:00,176.93,177.17,176.84,177.12,70869.0,157.9801,158.1944,157.8997,158.1497,70869.0
2021-03-02 13:55:00,177.1,177.18,176.86,176.95,61334.0,158.1319,158.2033,157.9176,157.998,61334.0
2021-03-02 14:00:00,176.95,177.07,175.82,176.4,166295.0,157.998,158.1051,156.989,157.5069,166295.0
2021-03-02 14:05:00,176.4,176.54,175.48,175.6,209466.0,157.5069,157.6319,156.6854,156.7925,209466.0
2021-03-02 14:10:00,175.55,175.98,174.5,175.47,247474.0,156.7479,157.1318,155.8104,156.6765,247474.0
2021-03-02 14:15:00,175.49,176.01,175.3,176.0,57691.0,156.6943,157.1586,156.5247,157.1497,57691.0
2021-03-02 14:20:00,176.03,176.76,175.95,176.71,79732.0,157.1765,157.8283,157.1051,157.7837,79732.0
2021-03-02 14:25:00,176.65,176.75,176.2,176.24,60480.0,157.7301,157.8194,157.3283,157.364,60480.0
2021-03-02 14:30:00,176.23,176.61,176.11,176.47,46913.0,157.3551,157.6944,157.2479,157.5694,46913.0
2021-03-02 14:35:00,176.47,176.49,175.68,176.09,92960.0,157.5694,157.5872,156.864,157.2301,92960.0
2021-03-02 14:40:00,176.13,176.17,174.5,175.13,206876.0,157.2658,157.3015,155.8104,156.3729,206876.0
2021-03-02 14:45:00,175.07,175.1,174.7,174.7,204171.0,156.3193,156.3461,155.9889,155.9889,204171.0
2021-03-02 14:50:00,174.8,175.01,174.2,174.2,196798.0,156.0782,156.2657,155.5425,155.5425,196798.0
2021-03-02 14:55:00,174.19,174.48,174.18,174.24,148354.0,155.5336,155.7925,155.5246,155.5782,148354.0
2021-03-02 15:00:00,174.25,174.97,174.15,174.81,179408.0,155.5871,156.23,155.4978,156.0872,179408.0
2021-03-02 15:05:00,174.82,175.19,174.63,175.09,113051.0,156.0961,156.4265,155.9264,156.3372,113051.0
2021-03-02 15:10:00,175.11,175.41,174.87,174.91,142122.0,156.355,156.6229,156.1407,156.1764,142122.0
2021-03-02 15:15:00,174.87,175.03,173.9,174.2,360276.0,156.1407,156.2836,155.2746,155.5425,360276.0
2021-03-02 15:20:00,174.2,174.32,173.35,173.89,293709.0,155.5425,155.6496,154.7835,155.2657,293709.0
2021-03-02 15:25:00,173.84,173.91,172.17,173.11,375417.0,155.221,155.2835,153.7299,154.5692,375417.0
2021-03-02 15:30:00,173.13,174.24,173.11,173.88,203004.0,154.5871,155.5782,154.5692,155.2568,203004.0
2021-03-02 15:35:00,173.85,174.12,173.79,174.0,163914.0,155.23,155.4711,155.1764,155.3639,163914.0
2021-03-02 15:40:00,174.01,174.29,173.5,173.84,206377.0,155.3728,155.6228,154.9175,155.221,206377.0
2021-03-02 15:45:00,173.84,175.37,173.7,174.63,318181.0,155.221,156.5872,155.096,155.9264,318181.0
2021-03-02 15:50:00,174.63,174.73,173.26,173.33,327304.0,155.9264,156.0157,154.7032,154.7657,327304.0
2021-03-02 15:55:00,173.37,173.81,173.3,173.38,524660.0,154.8014,155.1943,154.7389,154.8103,524660.0
2021-03-03 09:30:00,175.06,175.06,173.17,173.31,314351.0,156.3104,156.3104,154.6228,154.7478,314351.0
2021-03-03 09:35:00,173.2,175.31,173.2,174.19,381894.0,154.6496,156.5336,154.6496,155.5336,381894.0
2021-03-03 09:40:00,174.12,175.45,173.74,175.45,174322.0,155.4711,156.6586,155.1318,156.6586,174322.0
2021-03-03 09:45:00,175.41,175.91,175.28,175.52,125206.0,156.6229,157.0693,156.5068,156.7211,125206.0
2021-03-03 09:50:00,175.54,176.87,175.39,176.31,233751.0,156.739,157.9265,156.605,157.4265,233751.0
2021-03-03 09:55:00,176.37,176.8,175.82,176.16,161466.0,157.4801,157.864,156.989,157.2926,161466.0
2021-03-03 10:00:00,176.17,176.34,175.17,175.3,94801.0,157.3015,157.4533,156.4086,156.5247,94801.0
2021-03-03 10:05:00,175.19,175.76,175.05,175.66,65627.0,156.4265,156.9354,156.3014,156.8461,65627.0
2021-03-03 10:10:00,175.7,175.92,173.91,174.28,192478.0,156.8818,157.0783,155.2835,155.6139,192478.0
2021-03-03 10:15:00,174.38,174.86,173.9,174.12,77568.0,155.7032,156.1318,155.2746,155.4711,77568.0
2021-03-03 10:20:00,174.03,174.1,173.41,173.83,75344.0,155.3907,155.4532,154.8371,155.2121,75344.0
2021-03-03 10:25:00,173.83,174.32,173.75,174.08,180092.0,155.2121,155.6496,155.1407,155.4353,180092.0
2021-03-03 10:30:00,173.92,174.14,173.18,174.08,86229.0,155.2925,155.4889,154.6317,155.4353,86229.0
2021-03-03 10:35:00,174.04,175.22,174.04,174.56,213728.0,155.3996,156.4532,155.3996,155.8639,213728.0
2021-03-03 10:40:00,174.55,174.59,173.4,173.63,64464.0,155.855,155.8907,154.8282,155.0335,64464.0
2021-03-03 10:45:00,173.5,174.5,173.25,174.09,61424.0,154.9175,155.8104,154.6942,155.4443,61424.0
2021-03-03 10:50:00,174.09,174.15,173.35,173.5,50993.0,155.4443,155.4978,154.7835,154.9175,50993.0
2021-03-03 10:55:00,173.61,174.08,173.28,174.02,63918.0,155.0157,155.4353,154.721,155.3818,63918.0
2021-03-03 11:00:00,173.94,174.14,173.55,173.8,57051.0,155.3103,155.4889,154.9621,155.1853,57051.0
2021-03-03 11:05:00,173.87,174.76,173.74,174.63,88867.0,155.2478,156.0425,155.1318,155.9264,88867.0
2021-03-03 11:10:00,174.61,175.0,174.5,174.7,75016.0,155.9086,156.2568,155.8104,155.9889,75016.0
2021-03-03 11:15:00,174.71,175.0,174.36,174.99,43541.0,155.9979,156.2568,155.6854,156.2479,43541.0
2021-03-03 11:20:00,174.95,174.99,174.4,174.45,37855.0,156.2122,156.2479,155.7211,155.7657,37855.0
2021-03-03 11:25:00,174.49,174.61,174.08,174.08,55778.0,155.8014,155.9086,155.4353,155.4353,55778.0
2021-03-03 11:30:00,174.12,174.26,173.96,174.01,37617.0,155.4711,155.5961,155.3282,155.3728,37617.0
2021-03-03 11:35:00,174.01,174.32,173.94,174.0,35761.0,155.3728,155.6496,155.3103,155.3639,35761.0
2021-03-03 11:40:00,174.04,174.13,173.7,173.97,39350.0,155.3996,155.48,155.096,155.3371,39350.0
2021-03-03 11:45:00,173.95,174.17,173.55,173.63,35447.0,155.3193,155.5157,154.9621,155.0335,35447.0
2021-03-03 11:50:00,173.62,173.63,173.21,173.31,37139.0,155.0246,155.0335,154.6585,154.7478,37139.0
2021-03-03 11:55:00,173.29,173.45,172.8,173.02,140655.0,154.73,154.8728,154.2924,154.4889,140655.0
2021-03-03 12:00:00,173.02,173.14,172.87,172.92,42388.0,154.4889,154.596,154.3549,154.3996,42388.0
2021-03-03 12:05:00,172.94,173.1,172.59,172.68,40247.0,154.4174,154.5603,154.1049,154.1853,40247.0
2021-03-03 12:10:00,172.65,173.13,172.61,173.04,34865.0,154.1585,154.5871,154.1228,154.5067,34865.0
2021-03-03 12:15:00,173.01,173.25,172.69,173.2,41548.0,154.4799,154.6942,154.1942,154.6496,41548.0
2021-03-03 12:20:00,173.14,173.34,173.01,173.28,29074.0,154.596,154.7746,154.4799,154.721,29074.0
2021-03-03 12:25:00,173.28,173.3,172.93,173.22,24058.0,154.721,154.7389,154.4085,154.6674,24058.0
2021-03-03 12:30:00,173.24,173.41,173.05,173.15,35478.0,154.6853,154.8371,154.5157,154.6049,35478.0
2021-03-03 12:35:00,173.09,173.42,173.06,173.37,24186.0,154.5514,154.846,154.5246,154.8014,24186.0
2021-03-03 12:40:00,173.42,174.04,173.4,173.89,69728.0,154.846,155.3996,154.8282,155.2657,69728.0
2021-03-03 12:45:00,173.93,174.66,173.9,174.44,55017.0,155.3014,155.9532,155.2746,155.7568,55017.0
2021-03-03 12:50:00,174.4,174.59,174.2,174.2,27987.0,155.7211,155.8907,155.5425,155.5425,27987.0
2021-03-03 12:55:00,174.16,174.4,174.12,174.26,27743.0,155.5068,155.7211,155.4711,155.5961,27743.0
2021-03-03 13:00:00,174.3,174.56,174.17,174.5,26109.0,155.6318,155.8639,155.5157,155.8104,26109.0
2021-03-03 13:05:00,174.49,174.53,174.28,174.37,15662.0,155.8014,155.8371,155.6139,155.6943,15662.0
2021-03-03 13:10:00,174.36,174.63,174.28,174.49,32316.0,155.6854,155.9264,155.6139,155.8014,32316.0
2021-03-03 13:15:00,174.49,175.0,174.42,174.91,92785.0,155.8014,156.2568,155.7389,156.1764,92785.0
2021-03-03 13:20:00,174.91,174.93,174.27,174.28,30964.0,156.1764,156.1943,155.605,155.6139,30964.0
2021-03-03 13:25:00,174.28,174.4,173.8,174.03,33752.0,155.6139,155.7211,155.1853,155.3907,33752.0
2021-03-03 13:30:00,174.06,174.06,173.29,173.62,48425.0,155.4175,155.4175,154.73,155.0246,48425.0
2021-03-03 13:35:00,173.65,173.88,173.6,173.75,39636.0,155.0514,155.2568,155.0067,155.1407,39636.0
2021-03-03 13:40:00,173.76,174.19,173.68,174.17,61732.0,155.1496,155.5336,155.0782,155.5157,61732.0
2021-03-03 13:45:00,174.18,174.56,173.8,173.85,36856.0,155.5246,155.8639,155.1853,155.23,36856.0
2021-03-03 13:50:00,173.86,174.09,173.66,173.66,20930.0,155.2389,155.4443,155.0603,155.0603,20930.0
2021-03-03 13:55:00,173.69,174.03,173.69,173.98,64428.0,155.0871,155.3907,155.0871,155.346,64428.0
2021-03-03 14:00:00,173.97,174.3,173.85,173.9,44623.0,155.3371,155.6318,155.23,155.2746,44623.0
2021-03-03 14:05:00,173.85,174.08,173.85,174.06,37527.0,155.23,155.4353,155.23,155.4175,37527.0
2021-03-03 14:10:00,174.06,174.55,173.99,174.48,58908.0,155.4175,155.855,155.355,155.7925,58908.0
2021-03-03 14:15:00,174.48,174.59,174.15,174.27,65112.0,155.7925,155.8907,155.4978,155.605,65112.0
2021-03-03 14:20:00,174.29,174.35,173.95,174.25,52644.0,155.6228,155.6764,155.3193,155.5871,52644.0
2021-03-03 14:25:00,174.21,174.72,174.18,174.72,39678.0,155.5514,156.0068,155.5246,156.0068,39678.0
2021-03-03 14:30:00,174.74,174.75,174.26,174.5,44467.0,156.0247,156.0336,155.5961,155.8104,44467.0
2021-03-03 14:35:00,174.5,174.95,174.41,174.52,94122.0,155.8104,156.2122,155.73,155.8282,94122.0
2021-03-03 14:40:00,174.52,174.55,174.23,174.35,54643.0,155.8282,155.855,155.5693,155.6764,54643.0
2021-03-03 14:45:00,174.41,175.0,174.4,174.94,109482.0,155.73,156.2568,155.7211,156.2032,109482.0
2021-03-03 14:50:00,174.97,175.0,174.54,174.72,91504.0,156.23,156.2568,155.8461,156.0068,91504.0
2021-03-03 14:55:00,174.71,175.54,174.71,175.41,82296.0,155.9979,156.739,155.9979,156.6229,82296.0
2021-03-03 15:00:00,175.41,175.64,174.65,174.69,67782.0,156.6229,156.8283,155.9443,155.98,67782.0
2021-03-03 15:05:00,174.67,174.95,174.61,174.64,35974.0,155.9621,156.2122,155.9086,155.9354,35974.0
2021-03-03 15:10:00,174.71,174.8,174.2,174.23,33707.0,155.9979,156.0782,155.5425,155.5693,33707.0
2021-03-03 15:15:00,174.2,174.3,173.94,174.06,40907.0,155.5425,155.6318,155.3103,155.4175,40907.0
2021-03-03 15:20:00,174.06,174.3,173.8,173.81,47830.0,155.4175,155.6318,155.1853,155.1943,47830.0
2021-03-03 15:25:00,173.8,174.22,173.8,174.01,73801.0,155.1853,155.5603,155.1853,155.3728,73801.0
2021-03-03 15:30:00,174.01,174.1,173.28,173.41,97616.0,155.3728,155.4532,154.721,154.8371,97616.0
2021-03-03 15:35:00,173.36,173.51,173.3,173.4,93950.0,154.7925,154.9264,154.7389,154.8282,93950.0
2021-03-03 15:40:00,173.41,173.58,173.2,173.5,97770.0,154.8371,154.9889,154.6496,154.9175,97770.0
2021-03-03 15:45:00,173.52,173.79,173.37,173.56,105107.0,154.9353,155.1764,154.8014,154.971,105107.0
2021-03-03 15:50:00,173.53,173.54,173.2,173.35,171305.0,154.9442,154.9532,154.6496,154.7835,171305.0
2021-03-03 15:55:00,173.33,174.2,173.33,173.59,305186.0,154.7657,155.5425,154.7657,154.9978,305186.0
2021-03-04 09:30:00,172.37,173.34,172.16,173.23,13172.0,153.9085,154.7746,153.721,154.6764,13172.0
2021-03-04 09:35:00,173.26,174.61,173.2,173.9,187538.0,154.7032,155.9086,154.6496,155.2746,187538.0
2021-03-04 09:40:00,173.79,174.58,173.63,174.48,84708.0,155.1764,155.8818,155.0335,155.7925,84708.0
2021-03-04 09:45:00,174.55,174.56,172.42,172.46,96892.0,155.855,155.8639,153.9531,153.9888,96892.0
2021-03-04 09:50:00,172.46,172.95,172.36,172.65,48318.0,153.9888,154.4264,153.8996,154.1585,48318.0
2021-03-04 09:55:00,172.65,172.84,171.89,172.31,84402.0,154.1585,154.3281,153.4799,153.8549,84402.0
2021-03-04 10:00:00,172.43,172.68,172.12,172.22,58105.0,153.9621,154.1853,153.6853,153.7746,58105.0
2021-03-04 10:05:00,172.23,172.31,171.13,171.29,63341.0,153.7835,153.8549,152.8013,152.9442,63341.0
2021-03-04 10:10:00,171.36,171.78,171.17,171.69,65092.0,153.0067,153.3817,152.837,153.3013,65092.0
2021-03-04 10:15:00,171.74,171.74,170.79,170.88,86744.0,153.346,153.346,152.4977,152.5781,86744.0
2021-03-04 10:20:00,170.83,172.08,170.78,172.07,105894.0,152.5334,153.6495,152.4888,153.6406,105894.0
2021-03-04 10:25:00,172.02,172.33,171.61,171.75,55507.0,153.596,153.8728,153.2299,153.3549,55507.0
2021-03-04 10:30:00,171.72,171.98,171.32,171.67,42610.0,153.3281,153.5603,152.9709,153.2835,42610.0
2021-03-04 10:35:00,171.68,172.7,171.68,172.58,55691.0,153.2924,154.2031,153.2924,154.096,55691.0
2021-03-04 10:40:00,172.54,172.89,172.5,172.8,47856.0,154.0603,154.3728,154.0246,154.2924,47856.0
2021-03-04 10:45:00,172.79,173.05,172.48,172.5,47961.0,154.2835,154.5157,154.0067,154.0246,47961.0
2021-03-04 10:50:00,172.47,172.51,171.92,171.98,42708.0,153.9978,154.0335,153.5067,153.5603,42708.0
2021-03-04 10:55:00,171.93,172.66,171.81,172.39,48226.0,153.5156,154.1674,153.4085,153.9263,48226.0
2021-03-04 11:00:00,172.32,172.42,171.75,171.85,43220.0,153.8638,153.9531,153.3549,153.4442,43220.0
2021-03-04 11:05:00,171.93,172.01,171.61,171.67,30512.0,153.5156,153.587,153.2299,153.2835,30512.0
2021-03-04 11:10:00,171.68,171.79,171.36,171.49,31179.0,153.2924,153.3906,153.0067,153.1227,31179.0
2021-03-04 11:15:00,171.5,171.57,171.18,171.43,42613.0,153.1317,153.1942,152.8459,153.0692,42613.0
2021-03-04 11:20:00,171.41,171.85,171.39,171.61,23788.0,153.0513,153.4442,153.0334,153.2299,23788.0
2021-03-04 11:25:00,171.66,171.72,171.21,171.42,41704.0,153.2745,153.3281,152.8727,153.0602,41704.0
2021-03-04 11:30:00,171.44,172.1,171.41,171.52,43163.0,153.0781,153.6674,153.0513,153.1495,43163.0
2021-03-04 11:35:00,171.56,172.07,171.56,171.96,27997.0,153.1852,153.6406,153.1852,153.5424,27997.0
2021-03-04 11:40:00,171.92,172.3,171.9,172.16,25989.0,153.5067,153.846,153.4888,153.721,25989.0
2021-03-04 11:45:00,172.11,172.51,172.09,172.25,24704.0,153.6763,154.0335,153.6585,153.8013,24704.0
2021-03-04 11:50:00,172.29,172.29,171.76,171.88,24343.0,153.8371,153.8371,153.3638,153.471,24343.0
2021-03-04 11:55:00,171.88,172.02,171.75,171.82,20663.0,153.471,153.596,153.3549,153.4174,20663.0
2021-03-04 12:00:00,171.77,172.29,171.77,172.18,27591.0,153.3727,153.8371,153.3727,153.7388,27591.0
2021-03-04 12:05:00,172.12,172.43,171.96,172.22,18795.0,153.6853,153.9621,153.5424,153.7746,18795.0
2021-03-04 12:10:00,172.28,172.39,171.48,171.68,29804.0,153.8281,153.9263,153.1138,153.2924,29804.0
2021-03-04 12:15:00,171.66,172.32,171.59,171.87,29667.0,153.2745,153.8638,153.212,153.462,29667.0
2021-03-04 12:20:00,171.93,172.07,171.08,171.15,26657.0,153.5156,153.6406,152.7567,152.8192,26657.0
2021-03-04 12:25:00,171.15,171.16,170.73,170.97,30826.0,152.8192,152.8281,152.4441,152.6584,30826.0
2021-03-04 12:30:00,170.88,170.9,170.24,170.52,47415.0,152.5781,152.5959,152.0066,152.2566,47415.0
2021-03-04 12:35:00,170.59,171.22,170.45,171.22,30575.0,152.3191,152.8817,152.1941,152.8817,30575.0
2021-03-04 12:40:00,171.15,171.41,171.0,171.09,33814.0,152.8192,153.0513,152.6852,152.7656,33814.0
2021-03-04 12:45:00,171.04,171.06,170.48,170.57,21750.0,152.7209,152.7388,152.2209,152.3013,21750.0
2021-03-04 12:50:00,170.63,170.95,170.24,170.26,25549.0,152.3548,152.6406,152.0066,152.0245,25549.0
2021-03-04 12:55:00,170.3,170.45,169.89,170.4,111973.0,152.0602,152.1941,151.6941,152.1495,111973.0
2021-03-04 13:00:00,170.39,170.39,169.91,169.98,78416.0,152.1406,152.1406,151.712,151.7745,78416.0
2021-03-04 13:05:00,169.91,170.01,169.41,169.75,109546.0,151.712,151.8013,151.2655,151.5691,109546.0
2021-03-04 13:10:00,169.83,169.83,168.51,169.12,217671.0,151.6405,151.6405,150.4619,151.0066,217671.0
2021-03-04 13:15:00,169.16,169.2,168.57,169.12,109920.0,151.0423,151.078,150.5155,151.0066,109920.0
2021-03-04 13:20:00,169.07,169.07,168.43,168.52,102340.0,150.9619,150.9619,150.3905,150.4708,102340.0
2021-03-04 13:25:00,168.5,169.1,168.45,169.0,54623.0,150.453,150.9887,150.4083,150.8994,54623.0
2021-03-04 13:30:00,168.99,169.03,168.04,168.37,107620.0,150.8905,150.9262,150.0422,150.3369,107620.0
2021-03-04 13:35:00,168.34,168.55,167.59,168.38,135104.0,150.3101,150.4976,149.6404,150.3458,135104.0
2021-03-04 13:40:00,168.3,168.71,167.89,168.31,118103.0,150.2744,150.6405,149.9083,150.2833,118103.0
2021-03-04 13:45:00,168.25,168.3,167.16,167.24,66574.0,150.2298,150.2744,149.2565,149.3279,66574.0
2021-03-04 13:50:00,167.24,167.61,166.82,167.31,70746.0,149.3279,149.6583,148.9529,149.3904,70746.0
2021-03-04 13:55:00,167.25,168.02,167.21,167.24,59744.0,149.3369,150.0244,149.3011,149.3279,59744.0
2021-03-04 14:00:00,167.34,167.98,167.22,167.72,51799.0,149.4172,149.9887,149.3101,149.7565,51799.0
2021-03-04 14:05:00,167.73,168.68,167.65,168.31,46569.0,149.7654,150.6137,149.694,150.2833,46569.0
2021-03-04 14:10:00,168.4,168.53,168.14,168.4,34449.0,150.3637,150.4798,150.1315,150.3637,34449.0
2021-03-04 14:15:00,168.31,168.56,168.1,168.34,32048.0,150.2833,150.5066,150.0958,150.3101,32048.0
2021-03-04 14:20:00,168.34,169.08,168.34,169.0,36197.0,150.3101,150.9709,150.3101,150.8994,36197.0
2021-03-04 14:25:00,169.0,169.53,169.0,169.4,55493.0,150.8994,151.3727,150.8994,151.2566,55493.0
2021-03-04 14:30:00,169.4,169.67,169.15,169.3,56149.0,151.2566,151.4977,151.0334,151.1673,56149.0
2021-03-04 14:35:00,169.34,169.35,168.9,169.22,24308.0,151.203,151.2119,150.8101,151.0959,24308.0
2021-03-04 14:40:00,169.21,169.45,169.04,169.3,22333.0,151.0869,151.3012,150.9351,151.1673,22333.0
2021-03-04 14:45:00,169.32,169.95,169.2,169.7,26496.0,151.1852,151.7477,151.078,151.5245,26496.0
2021-03-04 14:50:00,169.72,169.82,169.26,169.8,27097.0,151.5423,151.6316,151.1316,151.6137,27097.0
2021-03-04 14:55:00,169.72,169.85,169.51,169.74,22522.0,151.5423,151.6584,151.3548,151.5602,22522.0
2021-03-04 15:00:00,169.7,169.89,169.31,169.38,37750.0,151.5245,151.6941,151.1762,151.2387,37750.0
2021-03-04 15:05:00,169.34,169.64,169.06,169.08,50076.0,151.203,151.4709,150.953,150.9709,50076.0
2021-03-04 15:10:00,169.04,169.29,168.67,168.77,47058.0,150.9351,151.1584,150.6048,150.6941,47058.0
2021-03-04 15:15:00,168.77,169.35,168.71,168.93,46900.0,150.6941,151.2119,150.6405,150.8369,46900.0
2021-03-04 15:20:00,169.0,169.0,168.5,168.63,52213.0,150.8994,150.8994,150.453,150.5691,52213.0
2021-03-04 15:25:00,168.64,169.41,168.6,169.24,58755.0,150.578,151.2655,150.5423,151.1137,58755.0
2021-03-04 15:30:00,169.14,169.58,169.02,169.34,51346.0,151.0244,151.4173,150.9173,151.203,51346.0
2021-03-04 15:35:00,169.34,169.46,168.93,169.06,65559.0,151.203,151.3102,150.8369,150.953,65559.0
2021-03-04 15:40:00,169.09,169.44,168.87,168.96,78443.0,150.9798,151.2923,150.7834,150.8637,78443.0
2021-03-04 15:45:00,168.96,170.15,168.92,169.89,158876.0,150.8637,151.9263,150.828,151.6941,158876.0
2021-03-04 15:50:00,169.89,169.91,169.15,169.31,136993.0,151.6941,151.712,151.0334,151.1762,136993.0
2021-03-04 15:55:00,169.26,169.82,168.9,169.81,325448.0,151.1316,151.6316,150.8101,151.6227,325448.0
2021-03-05 09:30:00,170.28,170.59,169.34,169.81,89700.0,152.0423,152.3191,151.203,151.6227,89700.0
2021-03-05 09:35:00,169.85,169.98,168.41,168.77,71365.0,151.6584,151.7745,150.3726,150.6941,71365.0
2021-03-05 09:40:00,168.86,169.31,168.5,169.09,54100.0,150.7744,151.1762,150.453,150.9798,54100.0
2021-03-05 09:45:00,169.15,169.57,168.68,169.13,46482.0,151.0334,151.4084,150.6137,151.0155,46482.0
2021-03-05 09:50:00,169.19,169.3,168.21,168.36,40890.0,151.0691,151.1673,150.194,150.328,40890.0
2021-03-05 09:55:00,168.49,169.15,168.48,169.14,36190.0,150.4441,151.0334,150.4351,151.0244,36190.0
2021-03-05 10:00:00,169.12,169.21,168.56,168.62,40720.0,151.0066,151.0869,150.5066,150.5601,40720.0
2021-03-05 10:05:00,168.58,169.46,168.58,168.67,38691.0,150.5244,151.3102,150.5244,150.6048,38691.0
2021-03-05 10:10:00,168.77,168.91,167.77,167.9,59396.0,150.6941,150.8191,149.8012,149.9172,59396.0
2021-03-05 10:15:00,167.97,168.64,167.56,168.12,43007.0,149.9797,150.578,149.6137,150.1137,43007.0
2021-03-05 10:20:00,168.11,168.36,167.05,167.07,46060.0,150.1048,150.328,149.1583,149.1761,46060.0
2021-03-05 10:25:00,167.19,168.16,167.17,167.54,51381.0,149.2833,150.1494,149.2654,149.5958,51381.0
2021-03-05 10:30:00,167.64,167.85,167.3,167.83,57836.0,149.6851,149.8726,149.3815,149.8547,57836.0
2021-03-05 10:35:00,167.84,168.58,167.63,168.46,43402.0,149.8637,150.5244,149.6762,150.4173,43402.0
2021-03-05 10:40:00,168.5,168.85,168.32,168.44,21749.0,150.453,150.7655,150.2923,150.3994,21749.0
2021-03-05 10:45:00,168.44,168.81,168.02,168.61,27789.0,150.3994,150.7298,150.0244,150.5512,27789.0
2021-03-05 10:50:00,168.65,169.1,168.44,169.03,23015.0,150.5869,150.9887,150.3994,150.9262,23015.0
2021-03-05 10:55:00,169.05,169.17,168.81,168.95,35233.0,150.9441,151.0512,150.7298,150.8548,35233.0
2021-03-05 11:00:00,168.97,169.02,168.35,168.82,35585.0,150.8726,150.9173,150.319,150.7387,35585.0
2021-03-05 11:05:00,168.78,168.8,168.27,168.52,21981.0,150.703,150.7208,150.2476,150.4708,21981.0
2021-03-05 11:10:00,168.57,168.87,167.78,167.86,15396.0,150.5155,150.7834,149.8101,149.8815,15396.0
2021-03-05 11:15:00,167.88,168.04,167.18,167.7,32186.0,149.8994,150.0422,149.2744,149.7387,32186.0
2021-03-05 11:20:00,167.66,168.11,167.55,167.83,49040.0,149.7029,150.1048,149.6047,149.8547,49040.0
2021-03-05 11:25:00,167.83,167.99,167.59,167.91,38434.0,149.8547,149.9976,149.6404,149.9262,38434.0
2021-03-05 11:30:00,167.99,168.67,167.92,168.5,47170.0,149.9976,150.6048,149.9351,150.453,47170.0
2021-03-05 11:35:00,168.49,168.99,168.36,168.87,37791.0,150.4441,150.8905,150.328,150.7834,37791.0
2021-03-05 11:40:00,168.86,169.19,168.5,169.17,21928.0,150.7744,151.0691,150.453,151.0512,21928.0
2021-03-05 11:45:00,169.12,169.35,168.83,168.83,28471.0,151.0066,151.2119,150.7476,150.7476,28471.0
2021-03-05 11:50:00,168.85,168.99,168.31,168.49,32588.0,150.7655,150.8905,150.2833,150.4441,32588.0
2021-03-05 11:55:00,168.62,169.28,168.48,169.06,30862.0,150.5601,151.1494,150.4351,150.953,30862.0
2021-03-05 12:00:00,169.01,169.16,168.61,168.9,44947.0,150.9084,151.0423,150.5512,150.8101,44947.0
2021-03-05 12:05:00,168.96,169.0,168.09,168.09,20373.0,150.8637,150.8994,150.0869,150.0869,20373.0
2021-03-05 12:10:00,168.15,168.48,167.99,168.19,20061.0,150.1405,150.4351,149.9976,150.1762,20061.0
2021-03-05 12:15:00,168.28,168.96,168.25,168.82,45795.0,150.2565,150.8637,150.2298,150.7387,45795.0
2021-03-05 12:20:00,168.81,171.0,168.78,170.9,343611.0,150.7298,152.6852,150.703,152.5959,343611.0
2021-03-05 12:25:00,170.74,172.06,170.74,171.98,102669.0,152.4531,153.6317,152.4531,153.5603,102669.0
2021-03-05 12:30:00,171.93,172.19,171.26,171.76,103153.0,153.5156,153.7478,152.9174,153.3638,103153.0
2021-03-05 12:35:00,171.72,172.24,171.23,172.24,109619.0,153.3281,153.7924,152.8906,153.7924,109619.0
2021-03-05 12:40:00,172.22,173.1,172.05,173.1,90333.0,153.7746,154.5603,153.6228,154.5603,90333.0
2021-03-05 12:45:00,172.98,173.19,172.5,173.11,98858.0,154.4532,154.6407,154.0246,154.5692,98858.0
2021-03-05 12:50:00,173.09,173.19,172.52,172.86,62876.0,154.5514,154.6407,154.0424,154.346,62876.0
2021-03-05 12:55:00,172.85,173.17,172.59,173.12,61601.0,154.3371,154.6228,154.1049,154.5782,61601.0
2021-03-05 13:00:00,173.08,173.37,172.74,173.07,77183.0,154.5424,154.8014,154.2389,154.5335,77183.0
2021-03-05 13:05:00,173.09,174.0,173.09,173.87,81856.0,154.5514,155.3639,154.5514,155.2478,81856.0
2021-03-05 13:10:00,173.9,173.98,173.39,173.8,75804.0,155.2746,155.346,154.8192,155.1853,75804.0
2021-03-05 13:15:00,173.78,174.4,173.74,174.4,72489.0,155.1675,155.7211,155.1318,155.7211,72489.0
2021-03-05 13:20:00,174.36,174.98,174.22,174.65,115035.0,155.6854,156.2389,155.5603,155.9443,115035.0
2021-03-05 13:25:00,174.58,174.58,174.01,174.16,69893.0,155.8818,155.8818,155.3728,155.5068,69893.0
2021-03-05 13:30:00,174.23,174.23,173.5,173.57,31562.0,155.5693,155.5693,154.9175,154.98,31562.0
2021-03-05 13:35:00,173.61,173.78,173.5,173.57,18668.0,155.0157,155.1675,154.9175,154.98,18668.0
2021-03-05 13:40:00,173.68,173.83,173.43,173.53,51666.0,155.0782,155.2121,154.855,154.9442,51666.0
2021-03-05 13:45:00,173.56,173.93,173.5,173.9,14883.0,154.971,155.3014,154.9175,155.2746,14883.0
2021-03-05 13:50:00,173.84,174.24,173.78,173.93,35943.0,155.221,155.5782,155.1675,155.3014,35943.0
2021-03-05 13:55:00,174.06,174.26,173.98,174.06,20386.0,155.4175,155.5961,155.346,155.4175,20386.0
2021-03-05 14:00:00,174.12,174.24,173.39,173.42,21472.0,155.4711,155.5782,154.8192,154.846,21472.0
2021-03-05 14:05:00,173.43,173.43,172.84,172.96,20550.0,154.855,154.855,154.3281,154.4353,20550.0
2021-03-05 14:10:00,172.89,173.04,172.6,173.0,25508.0,154.3728,154.5067,154.1139,154.471,25508.0
2021-03-05 14:15:00,173.03,173.23,172.62,172.78,22367.0,154.4978,154.6764,154.1317,154.2746,22367.0
2021-03-05 14:20:00,172.85,172.96,172.71,172.81,29583.0,154.3371,154.4353,154.2121,154.3014,29583.0
2021-03-05 14:25:00,172.84,172.96,172.73,172.87,63675.0,154.3281,154.4353,154.2299,154.3549,63675.0
2021-03-05 14:30:00,172.93,173.39,172.79,173.32,36510.0,154.4085,154.8192,154.2835,154.7567,36510.0
2021-03-05 14:35:00,173.28,173.31,172.75,172.75,17148.0,154.721,154.7478,154.2478,154.2478,17148.0
2021-03-05 14:40:00,172.78,172.96,172.47,172.57,24247.0,154.2746,154.4353,153.9978,154.0871,24247.0
2021-03-05 14:45:00,172.63,172.72,172.47,172.59,24000.0,154.1406,154.221,153.9978,154.1049,24000.0
2021-03-05 14:50:00,172.64,172.78,172.49,172.75,20915.0,154.1496,154.2746,154.0156,154.2478,20915.0
2021-03-05 14:55:00,172.71,173.15,172.57,173.03,35895.0,154.2121,154.6049,154.0871,154.4978,35895.0
2021-03-05 15:00:00,172.97,173.16,172.74,172.91,26108.0,154.4442,154.6139,154.2389,154.3907,26108.0
2021-03-05 15:05:00,172.88,173.03,172.67,172.72,18267.0,154.3639,154.4978,154.1764,154.221,18267.0
2021-03-05 15:10:00,172.73,172.92,172.67,172.92,25822.0,154.2299,154.3996,154.1764,154.3996,25822.0
2021-03-05 15:15:00,172.97,173.26,172.7,172.88,24871.0,154.4442,154.7032,154.2031,154.3639,24871.0
2021-03-05 15:20:00,172.92,173.16,172.83,173.0,24399.0,154.3996,154.6139,154.3192,154.471,24399.0
2021-03-05 15:25:00,172.97,173.05,172.9,172.99,26996.0,154.4442,154.5157,154.3817,154.4621,26996.0
2021-03-05 15:30:00,173.02,173.28,172.89,173.13,32547.0,154.4889,154.721,154.3728,154.5871,32547.0
2021-03-05 15:35:00,173.14,173.46,173.03,173.43,38785.0,154.596,154.8817,154.4978,154.855,38785.0
2021-03-05 15:40:00,173.43,173.45,172.95,173.21,44264.0,154.855,154.8728,154.4264,154.6585,44264.0
2021-03-05 15:45:00,173.21,173.21,172.72,173.0,110590.0,154.6585,154.6585,154.221,154.471,110590.0
2021-03-05 15:50:00,173.01,173.19,172.6,172.7,134023.0,154.4799,154.6407,154.1139,154.2031,134023.0
2021-03-05 15:55:00,172.75,172.96,172.51,172.61,195163.0,154.2478,154.4353,154.0335,154.1228,195163.0
2021-03-08 09:30:00,175.27,175.76,173.6,174.03,147498.0,156.4979,156.9354,155.0067,155.3907,147498.0
2021-03-08 09:35:00,174.08,174.61,173.7,174.58,53233.0,155.4353,155.9086,155.096,155.8818,53233.0
2021-03-08 09:40:00,174.59,175.93,174.37,175.91,59601.0,155.8907,157.0872,155.6943,157.0693,59601.0
2021-03-08 09:45:00,175.99,177.16,175.96,176.96,217109.0,157.1408,158.1855,157.114,158.0069,217109.0
2021-03-08 09:50:00,177.1,177.36,175.81,176.74,125331.0,158.1319,158.364,156.98,157.8104,125331.0
2021-03-08 09:55:00,176.73,177.14,175.82,175.88,59767.0,157.8015,158.1676,156.989,157.0426,59767.0
2021-03-08 10:00:00,175.9,176.46,175.8,176.05,40614.0,157.0604,157.5604,156.9711,157.1943,40614.0
2021-03-08 10:05:00,176.0,176.63,175.91,176.46,44069.0,157.1497,157.7122,157.0693,157.5604,44069.0
2021-03-08 10:10:00,176.45,176.67,175.51,175.81,35274.0,157.5515,157.7479,156.7122,156.98,35274.0
2021-03-08 10:15:00,175.91,175.94,175.5,175.55,36169.0,157.0693,157.0961,156.7033,156.7479,36169.0
2021-03-08 10:20:00,175.58,175.84,174.84,175.1,41024.0,156.7747,157.0068,156.1139,156.3461,41024.0
2021-03-08 10:25:00,175.19,175.54,174.84,175.53,31967.0,156.4265,156.739,156.1139,156.73,31967.0
2021-03-08 10:30:00,175.45,176.39,175.43,176.27,51360.0,156.6586,157.4979,156.6407,157.3908,51360.0
2021-03-08 10:35:00,176.26,176.39,175.81,176.27,35469.0,157.3819,157.4979,156.98,157.3908,35469.0
2021-03-08 10:40:00,176.37,176.88,176.1,176.24,66058.0,157.4801,157.9354,157.239,157.364,66058.0
2021-03-08 10:45:00,176.34,176.49,175.83,175.84,23640.0,157.4533,157.5872,156.9979,157.0068,23640.0
2021-03-08 10:50:00,175.87,176.03,175.34,175.44,20676.0,157.0336,157.1765,156.5604,156.6497,20676.0
2021-03-08 10:55:00,175.47,175.94,175.34,175.59,13349.0,156.6765,157.0961,156.5604,156.7836,13349.0
2021-03-08 11:00:00,175.71,175.94,175.45,175.46,32361.0,156.8908,157.0961,156.6586,156.6675,32361.0
2021-03-08 11:05:00,175.51,176.76,175.5,176.44,26611.0,156.7122,157.8283,156.7033,157.5426,26611.0
2021-03-08 11:10:00,176.54,176.63,176.2,176.29,38257.0,157.6319,157.7122,157.3283,157.4086,38257.0
2021-03-08 11:15:00,176.39,177.15,176.17,177.15,61054.0,157.4979,158.1765,157.3015,158.1765,61054.0
2021-03-08 11:20:00,177.18,177.57,177.11,177.32,63804.0,158.2033,158.5515,158.1408,158.3283,63804.0
2021-03-08 11:25:00,177.28,177.95,177.26,177.92,45767.0,158.2926,158.8908,158.2747,158.8641,45767.0
2021-03-08 11:30:00,177.9,177.95,177.42,177.75,49811.0,158.8462,158.8908,158.4176,158.7123,49811.0
2021-03-08 11:35:00,177.8,177.8,177.01,177.19,24228.0,158.7569,158.7569,158.0515,158.2122,24228.0
2021-03-08 11:40:00,177.22,177.37,176.6,176.69,17672.0,158.239,158.373,157.6854,157.7658,17672.0
2021-03-08 11:45:00,176.67,176.84,176.42,176.71,15887.0,157.7479,157.8997,157.5247,157.7837,15887.0
2021-03-08 11:50:00,176.66,176.78,176.43,176.58,12140.0,157.739,157.8462,157.5336,157.6676,12140.0
2021-03-08 11:55:00,176.58,176.85,176.4,176.52,13054.0,157.6676,157.9087,157.5069,157.614,13054.0
2021-03-08 12:00:00,176.49,176.71,176.11,176.16,19039.0,157.5872,157.7837,157.2479,157.2926,19039.0
2021-03-08 12:05:00,176.14,176.49,176.04,176.36,11217.0,157.2747,157.5872,157.1854,157.4711,11217.0
2021-03-08 12:10:00,176.37,176.38,175.94,176.06,10025.0,157.4801,157.489,157.0961,157.2033,10025.0
2021-03-08 12:15:00,176.09,176.33,175.85,176.12,28854.0,157.2301,157.4444,157.0158,157.2568,28854.0
2021-03-08 12:20:00,176.12,176.75,176.11,176.68,32218.0,157.2568,157.8194,157.2479,157.7569,32218.0
2021-03-08 12:25:00,176.67,176.75,176.38,176.4,15647.0,157.7479,157.8194,157.489,157.5069,15647.0
2021-03-08 12:30:00,176.46,176.94,176.34,176.85,104039.0,157.5604,157.989,157.4533,157.9087,104039.0
2021-03-08 12:35:00,176.87,177.16,176.67,176.67,21670.0,157.9265,158.1855,157.7479,157.7479,21670.0
2021-03-08 12:40:00,176.75,177.13,176.73,176.81,16358.0,157.8194,158.1587,157.8015,157.8729,16358.0
2021-03-08 12:45:00,176.84,177.11,176.8,177.09,12831.0,157.8997,158.1408,157.864,158.123,12831.0
2021-03-08 12:50:00,177.06,177.4,177.06,177.38,23116.0,158.0962,158.3998,158.0962,158.3819,23116.0
2021-03-08 12:55:00,177.3,177.44,177.18,177.27,27539.0,158.3105,158.4355,158.2033,158.2837,27539.0
2021-03-08 13:00:00,177.26,177.54,177.26,177.45,30446.0,158.2747,158.5248,158.2747,158.4444,30446.0
2021-03-08 13:05:00,177.51,177.71,177.44,177.5,20228.0,158.498,158.6766,158.4355,158.489,20228.0
2021-03-08 13:10:00,177.45,177.75,177.28,177.73,21597.0,158.4444,158.7123,158.2926,158.6944,21597.0
2021-03-08 13:15:00,177.68,177.77,177.52,177.55,26289.0,158.6498,158.7301,158.5069,158.5337,26289.0
2021-03-08 13:20:00,177.56,177.86,177.56,177.83,18916.0,158.5426,158.8105,158.5426,158.7837,18916.0
2021-03-08 13:25:00,177.84,177.88,177.61,177.79,23132.0,158.7926,158.8283,158.5873,158.748,23132.0
2021-03-08 13:30:00,177.81,177.88,177.5,177.57,18192.0,158.7658,158.8283,158.489,158.5515,18192.0
2021-03-08 13:35:00,177.56,177.76,177.5,177.52,14069.0,158.5426,158.7212,158.489,158.5069,14069.0
2021-03-08 13:40:00,177.51,177.58,177.27,177.34,16977.0,158.498,158.5605,158.2837,158.3462,16977.0
2021-03-08 13:45:00,177.3,177.6,177.19,177.35,18913.0,158.3105,158.5783,158.2122,158.3551,18913.0
2021-03-08 13:50:00,177.41,177.42,176.93,177.09,19581.0,158.4087,158.4176,157.9801,158.123,19581.0
2021-03-08 13:55:00,177.09,177.2,176.8,176.98,16852.0,158.123,158.2212,157.864,158.0247,16852.0
2021-03-08 14:00:00,176.92,177.24,176.92,177.15,18947.0,157.9712,158.2569,157.9712,158.1765,18947.0
2021-03-08 14:05:00,177.09,177.53,177.08,177.4,14230.0,158.123,158.5158,158.114,158.3998,14230.0
2021-03-08 14:10:00,177.33,177.5,177.28,177.45,15011.0,158.3373,158.489,158.2926,158.4444,15011.0
2021-03-08 14:15:00,177.46,177.68,177.46,177.58,11653.0,158.4533,158.6498,158.4533,158.5605,11653.0
2021-03-08 14:20:00,177.61,177.61,177.32,177.5,11785.0,158.5873,158.5873,158.3283,158.489,11785.0
2021-03-08 14:25:00,177.46,177.77,177.46,177.68,13314.0,158.4533,158.7301,158.4533,158.6498,13314.0
2021-03-08 14:30:00,177.7,178.1,177.68,178.07,50259.0,158.6676,159.0248,158.6498,158.998,50259.0
2021-03-08 14:35:00,178.08,178.39,177.98,178.29,59394.0,159.0069,159.2837,158.9176,159.1944,59394.0
2021-03-08 14:40:00,178.29,178.45,177.84,178.02,42796.0,159.1944,159.3373,158.7926,158.9533,42796.0
2021-03-08 14:45:00,178.07,178.29,177.8,177.89,35763.0,158.998,159.1944,158.7569,158.8373,35763.0
2021-03-08 14:50:00,177.96,178.28,177.83,178.19,39445.0,158.8998,159.1855,158.7837,159.1051,39445.0
2021-03-08 14:55:00,178.17,178.47,178.09,178.36,52014.0,159.0873,159.3552,159.0159,159.2569,52014.0
2021-03-08 15:00:00,178.43,178.43,177.41,177.44,37090.0,159.3194,159.3194,158.4087,158.4355,37090.0
2021-03-08 15:05:00,177.41,177.51,177.05,177.17,35705.0,158.4087,158.498,158.0872,158.1944,35705.0
2021-03-08 15:10:00,177.2,177.31,176.96,177.29,25391.0,158.2212,158.3194,158.0069,158.3015,25391.0
2021-03-08 15:15:00,177.32,177.37,177.01,177.24,47006.0,158.3283,158.373,158.0515,158.2569,47006.0
2021-03-08 15:20:00,177.26,177.52,177.18,177.33,48312.0,158.2747,158.5069,158.2033,158.3373,48312.0
2021-03-08 15:25:00,177.35,177.36,177.02,177.14,37069.0,158.3551,158.364,158.0605,158.1676,37069.0
2021-03-08 15:30:00,177.16,177.94,177.16,177.86,50588.0,158.1855,158.8819,158.1855,158.8105,50588.0
2021-03-08 15:35:00,177.87,177.87,177.45,177.66,53218.0,158.8194,158.8194,158.4444,158.6319,53218.0
2021-03-08 15:40:00,177.67,177.84,177.53,177.78,46363.0,158.6408,158.7926,158.5158,158.7391,46363.0
2021-03-08 15:45:00,177.8,177.84,177.18,177.42,54364.0,158.7569,158.7926,158.2033,158.4176,54364.0
2021-03-08 15:50:00,177.41,177.51,177.14,177.48,74040.0,158.4087,158.498,158.1676,158.4712,74040.0
2021-03-08 15:55:00,177.46,177.46,176.81,176.87,122155.0,158.4533,158.4533,157.8729,157.9265,122155.0
2021-03-09 09:30:00,178.32,178.9,177.66,178.56,96736.0,159.2212,159.7391,158.6319,159.4355,96736.0
2021-03-09 09:35:00,178.58,179.11,177.97,178.01,63347.0,159.4534,159.9266,158.9087,158.9444,63347.0
2021-03-09 09:40:00,177.98,178.52,177.42,178.41,49444.0,158.9176,159.3998,158.4176,159.3016,49444.0
2021-03-09 09:45:00,178.36,179.11,178.35,178.99,82906.0,159.2569,159.9266,159.248,159.8195,82906.0
2021-03-09 09:50:00,179.05,179.7,178.72,179.68,119089.0,159.873,160.4534,159.5784,160.4356,119089.0
2021-03-09 09:55:00,179.65,179.85,178.88,179.71,69688.0,160.4088,160.5873,159.7212,160.4623,69688.0
2021-03-09 10:00:00,179.7,179.85,178.67,179.03,38735.0,160.4534,160.5873,159.5337,159.8552,38735.0
2021-03-09 10:05:00,179.04,179.27,178.5,178.66,45157.0,159.8641,160.0695,159.3819,159.5248,45157.0
2021-03-09 10:10:00,178.7,178.7,177.82,177.95,29320.0,159.5605,159.5605,158.7748,158.8908,29320.0
2021-03-09 10:15:00,177.96,178.55,177.92,178.42,42782.0,158.8998,159.4266,158.8641,159.3105,42782.0
2021-03-09 10:20:00,178.46,178.74,177.92,178.08,39545.0,159.3462,159.5962,158.8641,159.0069,39545.0
2021-03-09 10:25:00,178.1,178.37,177.95,178.06,22983.0,159.0248,159.2659,158.8908,158.9891,22983.0
2021-03-09 10:30:00,178.11,178.2,177.62,177.71,26311.0,159.0337,159.1141,158.5962,158.6766,26311.0
2021-03-09 10:35:00,177.67,177.68,177.19,177.65,30838.0,158.6408,158.6498,158.2122,158.623,30838.0
2021-03-09 10:40:00,177.57,178.16,177.55,177.95,38222.0,158.5515,159.0784,158.5337,158.8908,38222.0
2021-03-09 10:45:00,177.93,178.16,177.84,177.87,21395.0,158.873,159.0784,158.7926,158.8194,21395.0
2021-03-09 10:50:00,177.83,178.16,177.61,177.61,48184.0,158.7837,159.0784,158.5873,158.5873,48184.0
2021-03-09 10:55:00,177.57,178.28,177.56,178.26,26668.0,158.5515,159.1855,158.5426,159.1676,26668.0
2021-03-09 11:00:00,178.23,178.53,178.2,178.4,22085.0,159.1409,159.4087,159.1141,159.2927,22085.0
2021-03-09 11:05:00,178.47,178.49,177.78,177.94,36407.0,159.3552,159.373,158.7391,158.8819,36407.0
2021-03-09 11:10:00,177.89,178.03,177.77,177.79,18078.0,158.8373,158.9623,158.7301,158.748,18078.0
2021-03-09 11:15:00,177.76,178.41,177.74,178.31,15123.0,158.7212,159.3016,158.7033,159.2123,15123.0
2021-03-09 11:20:00,178.41,178.56,178.36,178.52,23613.0,159.3016,159.4355,159.2569,159.3998,23613.0
2021-03-09 11:25:00,178.43,178.47,178.13,178.38,17635.0,159.3194,159.3552,159.0516,159.2748,17635.0
2021-03-09 11:30:00,178.39,178.75,178.38,178.72,25214.0,159.2837,159.6052,159.2748,159.5784,25214.0
2021-03-09 11:35:00,178.8,179.04,178.68,178.91,23560.0,159.6498,159.8641,159.5427,159.748,23560.0
2021-03-09 11:40:00,178.89,179.04,178.79,178.92,14100.0,159.7302,159.8641,159.6409,159.757,14100.0
2021-03-09 11:45:00,178.88,178.95,178.43,178.69,14422.0,159.7212,159.7837,159.3194,159.5516,14422.0
2021-03-09 11:50:00,178.73,178.95,178.65,178.83,16681.0,159.5873,159.7837,159.5159,159.6766,16681.0
2021-03-09 11:55:00,178.89,179.32,178.87,179.32,22438.0,159.7302,160.1141,159.7123,160.1141,22438.0
2021-03-09 12:00:00,179.31,179.51,179.2,179.42,20382.0,160.1052,160.2838,160.007,160.2034,20382.0
2021-03-09 12:05:00,179.41,179.54,179.11,179.48,38486.0,160.1945,160.3106,159.9266,160.257,38486.0
2021-03-09 12:10:00,179.48,179.7,179.47,179.67,27376.0,160.257,160.4534,160.248,160.4266,27376.0
2021-03-09 12:15:00,179.69,179.69,179.36,179.46,23000.0,160.4445,160.4445,160.1498,160.2391,23000.0
2021-03-09 12:20:00,179.4,179.43,179.13,179.24,19085.0,160.1855,160.2123,159.9445,160.0427,19085.0
2021-03-09 12:25:00,179.25,179.58,179.23,179.52,23402.0,160.0516,160.3463,160.0338,160.2927,23402.0
2021-03-09 12:30:00,179.56,179.74,179.56,179.62,10568.0,160.3284,160.4891,160.3284,160.382,10568.0
2021-03-09 12:35:00,179.59,179.81,179.54,179.79,31695.0,160.3552,160.5516,160.3106,160.5338,31695.0
2021-03-09 12:40:00,179.83,180.19,179.76,180.05,76898.0,160.5695,160.8909,160.507,160.7659,76898.0
2021-03-09 12:45:00,179.96,179.99,179.67,179.83,22633.0,160.6856,160.7124,160.4266,160.5695,22633.0
2021-03-09 12:50:00,179.81,179.86,179.67,179.8,18086.0,160.5516,160.5963,160.4266,160.5427,18086.0
2021-03-09 12:55:00,179.76,179.76,179.38,179.5,21424.0,160.507,160.507,160.1677,160.2748,21424.0
2021-03-09 13:00:00,179.52,179.75,179.32,179.75,21025.0,160.2927,160.4981,160.1141,160.4981,21025.0
2021-03-09 13:05:00,179.72,179.81,179.5,179.74,13714.0,160.4713,160.5516,160.2748,160.4891,13714.0
2021-03-09 13:10:00,179.72,179.79,179.61,179.75,16252.0,160.4713,160.5338,160.3731,160.4981,16252.0
2021-03-09 13:15:00,179.73,179.8,179.6,179.74,21382.0,160.4802,160.5427,160.3641,160.4891,21382.0
2021-03-09 13:20:00,179.75,179.78,179.57,179.77,28075.0,160.4981,160.5248,160.3373,160.5159,28075.0
2021-03-09 13:25:00,179.71,179.9,179.67,179.86,16815.0,160.4623,160.632,160.4266,160.5963,16815.0
2021-03-09 13:30:00,179.89,180.2,179.87,180.18,20325.0,160.6231,160.8999,160.6052,160.882,20325.0
2021-03-09 13:35:00,180.12,180.2,180.06,180.12,19603.0,160.8284,160.8999,160.7749,160.8284,19603.0
2021-03-09 13:40:00,180.1,180.12,179.83,179.98,20237.0,160.8106,160.8284,160.5695,160.7034,20237.0
2021-03-09 13:45:00,180.05,180.18,179.99,180.1,18107.0,160.7659,160.882,160.7124,160.8106,18107.0
2021-03-09 13:50:00,180.12,180.42,180.12,180.42,18993.0,160.8284,161.0963,160.8284,161.0963,18993.0
2021-03-09 13:55:00,180.35,180.48,180.35,180.41,18528.0,161.0338,161.1499,161.0338,161.0874,18528.0
2021-03-09 14:00:00,180.4,180.58,180.28,180.57,17847.0,161.0784,161.2392,160.9713,161.2302,17847.0
2021-03-09 14:05:00,180.55,180.61,180.35,180.38,20561.0,161.2124,161.266,161.0338,161.0606,20561.0
2021-03-09 14:10:00,180.34,180.59,180.23,180.59,28171.0,161.0249,161.2481,160.9266,161.2481,28171.0
2021-03-09 14:15:00,180.59,180.74,180.36,180.36,28348.0,161.2481,161.382,161.0427,161.0427,28348.0
2021-03-09 14:20:00,180.43,180.61,180.41,180.49,12592.0,161.1052,161.266,161.0874,161.1588,12592.0
2021-03-09 14:25:00,180.45,180.51,180.25,180.33,11253.0,161.1231,161.1767,160.9445,161.0159,11253.0
2021-03-09 14:30:00,180.36,180.68,180.36,180.6,21486.0,161.0427,161.3285,161.0427,161.257,21486.0
2021-03-09 14:35:00,180.62,180.67,180.43,180.57,14216.0,161.2749,161.3195,161.1052,161.2302,14216.0
2021-03-09 14:40:00,180.54,180.62,180.35,180.4,13386.0,161.2034,161.2749,161.0338,161.0784,13386.0
2021-03-09 14:45:00,180.37,180.42,179.8,179.85,12460.0,161.0517,161.0963,160.5427,160.5873,12460.0
2021-03-09 14:50:00,179.88,180.04,179.83,179.93,15084.0,160.6141,160.757,160.5695,160.6588,15084.0
2021-03-09 14:55:00,179.89,180.02,179.84,179.94,17945.0,160.6231,160.7391,160.5784,160.6677,17945.0
2021-03-09 15:00:00,180.01,180.05,179.92,180.03,9991.0,160.7302,160.7659,160.6499,160.7481,9991.0
2021-03-09 15:05:00,180.07,180.21,179.99,180.08,23913.0,160.7838,160.9088,160.7124,160.7927,23913.0
2021-03-09 15:10:00,180.06,180.11,179.85,179.89,20118.0,160.7749,160.8195,160.5873,160.6231,20118.0
2021-03-09 15:15:00,179.93,180.01,179.8,179.93,19364.0,160.6588,160.7302,160.5427,160.6588,19364.0
2021-03-09 15:20:00,179.92,180.0,179.78,179.84,14589.0,160.6499,160.7213,160.5248,160.5784,14589.0
2021-03-09 15:25:00,179.88,179.9,179.61,179.73,20466.0,160.6141,160.632,160.3731,160.4802,20466.0
2021-03-09 15:30:00,179.73,179.85,179.49,179.78,19475.0,160.4802,160.5873,160.2659,160.5248,19475.0
2021-03-09 15:35:00,179.81,179.88,179.42,179.69,26518.0,160.5516,160.6141,160.2034,160.4445,26518.0
2021-03-09 15:40:00,179.66,179.74,179.31,179.34,24253.0,160.4177,160.4891,160.1052,160.132,24253.0
2021-03-09 15:45:00,179.36,179.53,179.22,179.48,57541.0,160.1498,160.3016,160.0248,160.257,57541.0
2021-03-09 15:50:00,179.47,179.47,178.92,179.36,70019.0,160.248,160.248,159.757,160.1498,70019.0
2021-03-09 15:55:00,179.37,179.42,179.0,179.17,126502.0,160.1588,160.2034,159.8284,159.9802,126502.0
2021-03-10 09:30:00,179.97,180.36,179.11,179.13,83198.0,160.6945,161.0427,159.9266,159.9445,83198.0
2021-03-10 09:35:00,179.13,179.7,179.01,179.41,38072.0,159.9445,160.4534,159.8373,160.1945,38072.0
2021-03-10 09:40:00,179.32,180.49,179.23,180.28,87819.0,160.1141,161.1588,160.0338,160.9713,87819.0
2021-03-10 09:45:00,180.26,181.04,180.26,180.94,41134.0,160.9534,161.6499,160.9534,161.5606,41134.0
2021-03-10 09:50:00,180.97,181.63,180.9,181.59,43914.0,161.5874,162.1767,161.5249,162.141,43914.0
2021-03-10 09:55:00,181.55,181.59,181.17,181.29,46007.0,162.1053,162.141,161.766,161.8731,46007.0
2021-03-10 10:00:00,181.31,181.37,180.33,180.56,51848.0,161.891,161.9446,161.0159,161.2213,51848.0
2021-03-10 10:05:00,180.48,180.81,180.19,180.44,75443.0,161.1499,161.4445,160.8909,161.1142,75443.0
2021-03-10 10:10:00,180.48,180.58,179.58,179.58,63725.0,161.1499,161.2392,160.3463,160.3463,63725.0
2021-03-10 10:15:00,179.57,180.19,179.57,180.06,29227.0,160.3373,160.8909,160.3373,160.7749,29227.0
2021-03-10 10:20:00,180.06,180.1,179.57,179.75,21891.0,160.7749,160.8106,160.3373,160.4981,21891.0
2021-03-10 10:25:00,179.72,179.77,179.16,179.33,22216.0,160.4713,160.5159,159.9713,160.123,22216.0
2021-03-10 10:30:00,179.34,179.83,179.33,179.82,16807.0,160.132,160.5695,160.123,160.5606,16807.0
2021-03-10 10:35:00,179.86,179.9,179.31,179.37,21442.0,160.5963,160.632,160.1052,160.1588,21442.0
2021-03-10 10:40:00,179.32,179.85,179.19,179.61,27251.0,160.1141,160.5873,159.998,160.3731,27251.0
2021-03-10 10:45:00,179.58,179.73,179.38,179.46,18586.0,160.3463,160.4802,160.1677,160.2391,18586.0
2021-03-10 10:50:00,179.53,179.69,179.21,179.5,15496.0,160.3016,160.4445,160.0159,160.2748,15496.0
2021-03-10 10:55:00,179.55,179.72,179.31,179.6,16257.0,160.3195,160.4713,160.1052,160.3641,16257.0
2021-03-10 11:00:00,179.59,179.61,179.21,179.53,15955.0,160.3552,160.3731,160.0159,160.3016,15955.0
2021-03-10 11:05:00,179.52,179.53,178.92,179.01,29564.0,160.2927,160.3016,159.757,159.8373,29564.0
2021-03-10 11:10:00,179.05,179.5,179.01,179.34,24004.0,159.873,160.2748,159.8373,160.132,24004.0
2021-03-10 11:15:00,179.29,179.46,179.04,179.12,20983.0,160.0873,160.2391,159.8641,159.9355,20983.0
2021-03-10 11:20:00,179.08,179.28,179.01,179.2,14061.0,159.8998,160.0784,159.8373,160.007,14061.0
2021-03-10 11:25:00,179.2,179.68,179.2,179.48,20175.0,160.007,160.4356,160.007,160.257,20175.0
2021-03-10 11:30:00,179.48,179.62,179.09,179.19,17479.0,160.257,160.382,159.9087,159.998,17479.0
2021-03-10 11:35:00,179.07,179.1,178.6,178.61,23170.0,159.8909,159.9177,159.4712,159.4802,23170.0
2021-03-10 11:40:00,178.64,178.67,178.25,178.27,22483.0,159.5069,159.5337,159.1587,159.1766,22483.0
2021-03-10 11:45:00,178.27,178.39,178.09,178.39,30079.0,159.1766,159.2837,159.0159,159.2837,30079.0
2021-03-10 11:50:00,178.44,178.67,178.37,178.61,19071.0,159.3284,159.5337,159.2659,159.4802,19071.0
2021-03-10 11:55:00,178.61,178.71,178.32,178.43,15770.0,159.4802,159.5694,159.2212,159.3194,15770.0
2021-03-10 12:00:00,178.45,178.76,178.45,178.72,10955.0,159.3373,159.6141,159.3373,159.5784,10955.0
2021-03-10 12:05:00,178.72,178.82,178.61,178.64,7684.0,159.5784,159.6677,159.4802,159.5069,7684.0
2021-03-10 12:10:00,178.64,178.85,178.58,178.73,11409.0,159.5069,159.6945,159.4534,159.5873,11409.0
2021-03-10 12:15:00,178.67,178.73,178.33,178.34,16623.0,159.5337,159.5873,159.2301,159.2391,16623.0
2021-03-10 12:20:00,178.38,178.67,178.32,178.57,13744.0,159.2748,159.5337,159.2212,159.4444,13744.0
2021-03-10 12:25:00,178.53,178.55,178.23,178.4,19615.0,159.4087,159.4266,159.1409,159.2927,19615.0
2021-03-10 12:30:00,178.42,178.56,178.16,178.3,16884.0,159.3105,159.4355,159.0784,159.2034,16884.0
2021-03-10 12:35:00,178.31,178.47,178.24,178.37,14063.0,159.2123,159.3552,159.1498,159.2659,14063.0
2021-03-10 12:40:00,178.38,178.83,178.31,178.76,19801.0,159.2748,159.6766,159.2123,159.6141,19801.0
2021-03-10 12:45:00,178.77,179.21,178.77,179.05,14716.0,159.623,160.0159,159.623,159.873,14716.0
2021-03-10 12:50:00,179.05,179.1,178.82,178.96,16950.0,159.873,159.9177,159.6677,159.7927,16950.0
2021-03-10 12:55:00,178.93,179.36,178.9,179.22,12406.0,159.7659,160.1498,159.7391,160.0248,12406.0
2021-03-10 13:00:00,179.22,179.22,178.64,179.12,14155.0,160.0248,160.0248,159.5069,159.9355,14155.0
2021-03-10 13:05:00,179.07,179.21,178.73,179.21,19434.0,159.8909,160.0159,159.5873,160.0159,19434.0
2021-03-10 13:10:00,179.22,179.35,179.14,179.35,17369.0,160.0248,160.1409,159.9534,160.1409,17369.0
2021-03-10 13:15:00,179.31,179.44,179.12,179.44,14275.0,160.1052,160.2213,159.9355,160.2213,14275.0
2021-03-10 13:20:00,179.45,179.66,179.41,179.53,19990.0,160.2302,160.4177,160.1945,160.3016,19990.0
2021-03-10 13:25:00,179.52,179.7,179.49,179.58,14741.0,160.2927,160.4534,160.2659,160.3463,14741.0
2021-03-10 13:30:00,179.64,179.74,179.37,179.48,15772.0,160.3998,160.4891,160.1588,160.257,15772.0
2021-03-10 13:35:00,179.47,179.49,178.85,178.85,18587.0,160.248,160.2659,159.6945,159.6945,18587.0
2021-03-10 13:40:00,178.84,178.92,178.71,178.75,20893.0,159.6855,159.757,159.5694,159.6052,20893.0
2021-03-10 13:45:00,178.76,178.84,178.6,178.83,7413.0,159.6141,159.6855,159.4712,159.6766,7413.0
2021-03-10 13:50:00,178.88,178.9,178.71,178.86,14272.0,159.7212,159.7391,159.5694,159.7034,14272.0
2021-03-10 13:55:00,178.88,178.92,178.75,178.81,17356.0,159.7212,159.757,159.6052,159.6587,17356.0
2021-03-10 14:00:00,178.9,178.9,178.55,178.86,18090.0,159.7391,159.7391,159.4266,159.7034,18090.0
2021-03-10 14:05:00,178.9,178.93,178.68,178.75,11844.0,159.7391,159.7659,159.5427,159.6052,11844.0
2021-03-10 14:10:00,178.75,178.95,178.71,178.86,21565.0,159.6052,159.7837,159.5694,159.7034,21565.0
2021-03-10 14:15:00,178.86,179.24,178.82,179.16,15784.0,159.7034,160.0427,159.6677,159.9713,15784.0
2021-03-10 14:20:00,179.16,179.21,178.91,179.11,21778.0,159.9713,160.0159,159.748,159.9266,21778.0
2021-03-10 14:25:00,179.1,179.34,179.03,179.33,19130.0,159.9177,160.132,159.8552,160.123,19130.0
2021-03-10 14:30:00,179.35,179.42,179.18,179.27,13205.0,160.1409,160.2034,159.9891,160.0695,13205.0
2021-03-10 14:35:00,179.29,179.4,179.08,179.09,13662.0,160.0873,160.1855,159.8998,159.9087,13662.0
2021-03-10 14:40:00,179.06,179.24,179.05,179.15,23063.0,159.882,160.0427,159.873,159.9623,23063.0
2021-03-10 14:45:00,179.13,179.74,179.07,179.71,25680.0,159.9445,160.4891,159.8909,160.4623,25680.0
2021-03-10 14:50:00,179.75,179.94,179.55,179.55,24576.0,160.4981,160.6677,160.3195,160.3195,24576.0
2021-03-10 14:55:00,179.54,179.57,179.18,179.4,14721.0,160.3106,160.3373,159.9891,160.1855,14721.0
2021-03-10 15:00:00,179.4,179.43,178.87,178.99,30918.0,160.1855,160.2123,159.7123,159.8195,30918.0
2021-03-10 15:05:00,179.0,179.24,179.0,179.13,17415.0,159.8284,160.0427,159.8284,159.9445,17415.0
2021-03-10 15:10:00,179.11,179.15,178.82,178.88,33553.0,159.9266,159.9623,159.6677,159.7212,33553.0
2021-03-10 15:15:00,178.89,178.89,178.62,178.62,36590.0,159.7302,159.7302,159.4891,159.4891,36590.0
2021-03-10 15:20:00,178.62,178.82,178.57,178.62,36282.0,159.4891,159.6677,159.4444,159.4891,36282.0
2021-03-10 15:25:00,178.64,178.96,178.55,178.72,36226.0,159.5069,159.7927,159.4266,159.5784,36226.0
2021-03-10 15:30:00,178.71,178.82,178.57,178.61,30650.0,159.5694,159.6677,159.4444,159.4802,30650.0
2021-03-10 15:35:00,178.62,178.75,178.57,178.67,34429.0,159.4891,159.6052,159.4444,159.5337,34429.0
2021-03-10 15:40:00,178.66,178.86,178.55,178.57,36111.0,159.5248,159.7034,159.4266,159.4444,36111.0
2021-03-10 15:45:00,178.56,178.79,178.5,178.71,46683.0,159.4355,159.6409,159.3819,159.5694,46683.0
2021-03-10 15:50:00,178.58,178.92,178.38,178.6,75129.0,159.4534,159.757,159.2748,159.4712,75129.0
2021-03-10 15:55:00,178.6,178.63,178.18,178.57,110501.0,159.4712,159.498,159.0962,159.4444,110501.0
2021-03-11 09:30:00,179.15,179.55,178.95,179.18,58387.0,159.9623,160.3195,159.7837,159.9891,58387.0
2021-03-11 09:35:00,179.27,179.55,178.95,179.31,26646.0,160.0695,160.3195,159.7837,160.1052,26646.0
2021-03-11 09:40:00,179.31,179.71,178.7,178.78,33708.0,160.1052,160.4623,159.5605,159.632,33708.0
2021-03-11 09:45:00,178.83,179.34,178.57,179.25,34019.0,159.6766,160.132,159.4444,160.0516,34019.0
2021-03-11 09:50:00,179.22,179.3,178.33,178.54,47775.0,160.0248,160.0963,159.2301,159.4177,47775.0
2021-03-11 09:55:00,178.61,178.93,178.5,178.88,18876.0,159.4802,159.7659,159.3819,159.7212,18876.0
2021-03-11 10:00:00,178.88,178.97,178.78,178.86,35612.0,159.7212,159.8016,159.632,159.7034,35612.0
2021-03-11 10:05:00,178.88,178.93,178.4,178.61,20813.0,159.7212,159.7659,159.2927,159.4802,20813.0
2021-03-11 10:10:00,178.56,178.59,178.18,178.28,33057.0,159.4355,159.4623,159.0962,159.1855,33057.0
2021-03-11 10:15:00,178.27,178.3,177.57,177.64,48324.0,159.1766,159.2034,158.5515,158.614,48324.0
2021-03-11 10:20:00,177.61,177.94,177.4,177.62,26655.0,158.5873,158.8819,158.3998,158.5962,26655.0
2021-03-11 10:25:00,177.61,178.62,177.61,178.62,34801.0,158.5873,159.4891,158.5873,159.4891,34801.0
2021-03-11 10:30:00,178.64,178.83,178.39,178.43,22189.0,159.5069,159.6766,159.2837,159.3194,22189.0
2021-03-11 10:35:00,178.43,178.65,178.38,178.63,28683.0,159.3194,159.5159,159.2748,159.498,28683.0
2021-03-11 10:40:00,178.63,178.86,178.61,178.67,34153.0,159.498,159.7034,159.4802,159.5337,34153.0
2021-03-11 10:45:00,178.64,178.64,178.12,178.24,24603.0,159.5069,159.5069,159.0426,159.1498,24603.0
2021-03-11 10:50:00,178.19,178.48,178.02,178.24,23802.0,159.1051,159.3641,158.9533,159.1498,23802.0
2021-03-11 10:55:00,178.23,178.23,178.02,178.1,26734.0,159.1409,159.1409,158.9533,159.0248,26734.0
2021-03-11 11:00:00,178.08,178.5,177.89,178.3,38499.0,159.0069,159.3819,158.8373,159.2034,38499.0
2021-03-11 11:05:00,178.3,178.45,177.9,177.93,27232.0,159.2034,159.3373,158.8462,158.873,27232.0
2021-03-11 11:10:00,177.85,177.99,177.79,177.96,26754.0,158.8016,158.9266,158.748,158.8998,26754.0
2021-03-11 11:15:00,177.96,178.75,177.9,178.71,22049.0,158.8998,159.6052,158.8462,159.5694,22049.0
2021-03-11 11:20:00,178.71,178.9,178.57,178.84,17970.0,159.5694,159.7391,159.4444,159.6855,17970.0
2021-03-11 11:25:00,178.87,178.93,178.68,178.88,17048.0,159.7123,159.7659,159.5427,159.7212,17048.0
2021-03-11 11:30:00,178.84,179.16,178.78,179.13,17542.0,159.6855,159.9713,159.632,159.9445,17542.0
2021-03-11 11:35:00,179.15,179.2,178.82,178.9,23486.0,159.9623,160.007,159.6677,159.7391,23486.0
2021-03-11 11:40:00,178.9,178.97,178.73,178.96,19533.0,159.7391,159.8016,159.5873,159.7927,19533.0
2021-03-11 11:45:00,178.95,179.0,178.83,178.96,20583.0,159.7837,159.8284,159.6766,159.7927,20583.0
2021-03-11 11:50:00,178.99,179.06,178.84,178.9,21545.0,159.8195,159.882,159.6855,159.7391,21545.0
2021-03-11 11:55:00,178.9,178.91,178.67,178.67,19100.0,159.7391,159.748,159.5337,159.5337,19100.0
2021-03-11 12:00:00,178.72,178.88,178.56,178.88,19439.0,159.5784,159.7212,159.4355,159.7212,19439.0
2021-03-11 12:05:00,178.85,179.16,178.68,179.13,29901.0,159.6945,159.9713,159.5427,159.9445,29901.0
2021-03-11 12:10:00,179.15,179.31,179.12,179.25,15805.0,159.9623,160.1052,159.9355,160.0516,15805.0
2021-03-11 12:15:00,179.25,179.28,179.0,179.05,12685.0,160.0516,160.0784,159.8284,159.873,12685.0
2021-03-11 12:20:00,179.01,179.31,178.95,179.26,14323.0,159.8373,160.1052,159.7837,160.0605,14323.0
2021-03-11 12:25:00,179.31,179.36,178.98,179.04,20654.0,160.1052,160.1498,159.8105,159.8641,20654.0
2021-03-11 12:30:00,179.04,179.26,179.01,179.26,21247.0,159.8641,160.0605,159.8373,160.0605,21247.0
2021-03-11 12:35:00,179.23,179.34,179.08,179.31,24497.0,160.0338,160.132,159.8998,160.1052,24497.0
2021-03-11 12:40:00,179.3,179.56,179.24,179.49,27566.0,160.0963,160.3284,160.0427,160.2659,27566.0
2021-03-11 12:45:00,179.51,179.64,179.45,179.56,16405.0,160.2838,160.3998,160.2302,160.3284,16405.0
2021-03-11 12:50:00,179.59,179.59,179.38,179.58,16550.0,160.3552,160.3552,160.1677,160.3463,16550.0
2021-03-11 12:55:00,179.54,179.75,179.51,179.7,22040.0,160.3106,160.4981,160.2838,160.4534,22040.0
2021-03-11 13:00:00,179.68,179.9,179.68,179.85,16728.0,160.4356,160.632,160.4356,160.5873,16728.0
2021-03-11 13:05:00,179.88,180.09,179.87,179.9,20617.0,160.6141,160.8016,160.6052,160.632,20617.0
2021-03-11 13:10:00,179.97,179.97,179.66,179.7,17218.0,160.6945,160.6945,160.4177,160.4534,17218.0
2021-03-11 13:15:00,179.7,179.73,179.38,179.46,15612.0,160.4534,160.4802,160.1677,160.2391,15612.0
2021-03-11 13:20:00,179.42,179.65,179.14,179.2,18507.0,160.2034,160.4088,159.9534,160.007,18507.0
2021-03-11 13:25:00,179.25,179.67,179.23,179.61,15266.0,160.0516,160.4266,160.0338,160.3731,15266.0
2021-03-11 13:30:00,179.66,179.8,179.57,179.59,19081.0,160.4177,160.5427,160.3373,160.3552,19081.0
2021-03-11 13:35:00,179.59,179.73,179.57,179.67,7879.0,160.3552,160.4802,160.3373,160.4266,7879.0
2021-03-11 13:40:00,179.7,179.79,179.55,179.58,20456.0,160.4534,160.5338,160.3195,160.3463,20456.0
2021-03-11 13:45:00,179.61,179.66,179.51,179.63,18068.0,160.3731,160.4177,160.2838,160.3909,18068.0
2021-03-11 13:50:00,179.61,179.66,179.5,179.58,17705.0,160.3731,160.4177,160.2748,160.3463,17705.0
2021-03-11 13:55:00,179.59,179.65,179.5,179.58,19954.0,160.3552,160.4088,160.2748,160.3463,19954.0
2021-03-11 14:00:00,179.63,179.75,179.55,179.61,58088.0,160.3909,160.4981,160.3195,160.3731,58088.0
2021-03-11 14:05:00,179.6,179.68,179.53,179.6,17051.0,160.3641,160.4356,160.3016,160.3641,17051.0
2021-03-11 14:10:00,179.56,179.67,179.56,179.58,22406.0,160.3284,160.4266,160.3284,160.3463,22406.0
2021-03-11 14:15:00,179.58,179.77,179.55,179.6,19980.0,160.3463,160.5159,160.3195,160.3641,19980.0
2021-03-11 14:20:00,179.58,179.63,179.46,179.62,21365.0,160.3463,160.3909,160.2391,160.382,21365.0
2021-03-11 14:25:00,179.65,179.65,179.51,179.51,19473.0,160.4088,160.4088,160.2838,160.2838,19473.0
2021-03-11 14:30:00,179.52,179.54,179.24,179.24,21923.0,160.2927,160.3106,160.0427,160.0427,21923.0
2021-03-11 14:35:00,179.24,179.33,179.09,179.33,20541.0,160.0427,160.123,159.9087,160.123,20541.0
2021-03-11 14:40:00,179.31,179.5,179.31,179.36,18068.0,160.1052,160.2748,160.1052,160.1498,18068.0
2021-03-11 14:45:00,179.38,179.42,179.24,179.24,15674.0,160.1677,160.2034,160.0427,160.0427,15674.0
2021-03-11 14:50:00,179.24,179.5,179.19,179.5,14890.0,160.0427,160.2748,159.998,160.2748,14890.0
2021-03-11 14:55:00,179.48,179.48,179.29,179.41,17868.0,160.257,160.257,160.0873,160.1945,17868.0
2021-03-11 15:00:00,179.4,179.66,179.35,179.64,19394.0,160.1855,160.4177,160.1409,160.3998,19394.0
2021-03-11 15:05:00,179.66,179.95,179.64,179.85,22884.0,160.4177,160.6766,160.3998,160.5873,22884.0
2021-03-11 15:10:00,179.81,179.89,179.67,179.81,28650.0,160.5516,160.6231,160.4266,160.5516,28650.0
2021-03-11 15:15:00,179.77,179.89,179.69,179.87,18844.0,160.5159,160.6231,160.4445,160.6052,18844.0
2021-03-11 15:20:00,179.84,179.92,179.8,179.87,19652.0,160.5784,160.6499,160.5427,160.6052,19652.0
2021-03-11 15:25:00,179.88,180.01,179.8,179.96,24741.0,160.6141,160.7302,160.5427,160.6856,24741.0
2021-03-11 15:30:00,179.95,179.95,179.58,179.62,31112.0,160.6766,160.6766,160.3463,160.382,31112.0
2021-03-11 15:35:00,179.6,179.74,179.51,179.68,32708.0,160.3641,160.4891,160.2838,160.4356,32708.0
2021-03-11 15:40:00,179.67,179.73,179.62,179.69,32590.0,160.4266,160.4802,160.382,160.4445,32590.0
2021-03-11 15:45:00,179.7,179.73,179.35,179.47,45944.0,160.4534,160.4802,160.1409,160.248,45944.0
2021-03-11 15:50:00,179.34,179.69,179.33,179.57,58743.0,160.132,160.4445,160.123,160.3373,58743.0
2021-03-11 15:55:00,179.55,179.67,179.2,179.25,122249.0,160.3195,160.4266,160.007,160.0516,122249.0
2021-03-12 09:30:00,179.9,180.16,179.27,179.41,58615.0,160.632,160.8641,160.0695,160.1945,58615.0
2021-03-12 09:35:00,179.4,179.49,178.73,179.05,28178.0,160.1855,160.2659,159.5873,159.873,28178.0
2021-03-12 09:40:00,179.15,180.08,179.03,179.98,23089.0,159.9623,160.7927,159.8552,160.7034,23089.0
2021-03-12 09:45:00,179.92,180.05,179.26,179.32,42265.0,160.6499,160.7659,160.0605,160.1141,42265.0
2021-03-12 09:50:00,179.35,179.64,179.22,179.26,25769.0,160.1409,160.3998,160.0248,160.0605,25769.0
2021-03-12 09:55:00,179.17,179.82,179.06,179.82,28484.0,159.9802,160.5606,159.882,160.5606,28484.0
2021-03-12 10:00:00,179.64,179.76,179.44,179.67,23648.0,160.3998,160.507,160.2213,160.4266,23648.0
2021-03-12 10:05:00,179.66,179.94,179.65,179.86,19360.0,160.4177,160.6677,160.4088,160.5963,19360.0
2021-03-12 10:10:00,179.87,179.87,179.39,179.7,21813.0,160.6052,160.6052,160.1766,160.4534,21813.0
2021-03-12 10:15:00,179.69,179.84,179.52,179.75,25866.0,160.4445,160.5784,160.2927,160.4981,25866.0
2021-03-12 10:20:00,179.77,179.83,179.22,179.34,17760.0,160.5159,160.5695,160.0248,160.132,17760.0
2021-03-12 10:25:00,179.31,179.38,178.93,179.16,17360.0,160.1052,160.1677,159.7659,159.9713,17360.0
2021-03-12 10:30:00,179.12,179.46,179.05,179.38,14365.0,159.9355,160.2391,159.873,160.1677,14365.0
2021-03-12 10:35:00,179.33,179.59,179.12,179.59,24207.0,160.123,160.3552,159.9355,160.3552,24207.0
2021-03-12 10:40:00,179.59,179.75,179.58,179.64,13148.0,160.3552,160.4981,160.3463,160.3998,13148.0
2021-03-12 10:45:00,179.64,179.92,179.59,179.76,22294.0,160.3998,160.6499,160.3552,160.507,22294.0
2021-03-12 10:50:00,179.77,179.78,178.98,179.01,30474.0,160.5159,160.5248,159.8105,159.8373,30474.0
2021-03-12 10:55:00,179.05,179.27,179.01,179.21,13195.0,159.873,160.0695,159.8373,160.0159,13195.0
2021-03-12 11:00:00,179.13,179.21,178.63,178.66,23571.0,159.9445,160.0159,159.498,159.5248,23571.0
2021-03-12 11:05:00,178.68,179.06,178.63,179.01,18036.0,159.5427,159.882,159.498,159.8373,18036.0
2021-03-12 11:10:00,179.0,179.19,178.94,179.0,12862.0,159.8284,159.998,159.7748,159.8284,12862.0
2021-03-12 11:15:00,178.98,179.14,178.87,178.93,16513.0,159.8105,159.9534,159.7123,159.7659,16513.0
2021-03-12 11:20:00,178.89,179.01,178.83,178.86,11054.0,159.7302,159.8373,159.6766,159.7034,11054.0
2021-03-12 11:25:00,178.82,179.17,178.77,179.09,23876.0,159.6677,159.9802,159.623,159.9087,23876.0
2021-03-12 11:30:00,179.06,179.08,178.68,178.69,18031.0,159.882,159.8998,159.5427,159.5516,18031.0
2021-03-12 11:35:00,178.75,179.09,178.65,178.69,18755.0,159.6052,159.9087,159.5159,159.5516,18755.0
2021-03-12 11:40:00,178.72,178.95,178.56,178.75,18036.0,159.5784,159.7837,159.4355,159.6052,18036.0
2021-03-12 11:45:00,178.78,179.07,178.64,179.02,17340.0,159.632,159.8909,159.5069,159.8462,17340.0
2021-03-12 11:50:00,179.05,179.47,179.03,179.44,28409.0,159.873,160.248,159.8552,160.2213,28409.0
2021-03-12 11:55:00,179.5,179.76,179.44,179.69,16298.0,160.2748,160.507,160.2213,160.4445,16298.0
2021-03-12 12:00:00,179.68,179.68,179.43,179.53,7774.0,160.4356,160.4356,160.2123,160.3016,7774.0
2021-03-12 12:05:00,179.59,179.83,179.55,179.69,12437.0,160.3552,160.5695,160.3195,160.4445,12437.0
2021-03-12 12:10:00,179.65,179.74,179.59,179.71,12193.0,160.4088,160.4891,160.3552,160.4623,12193.0
2021-03-12 12:15:00,179.74,179.75,179.44,179.5,20063.0,160.4891,160.4981,160.2213,160.2748,20063.0
2021-03-12 12:20:00,179.51,179.57,179.26,179.29,10710.0,160.2838,160.3373,160.0605,160.0873,10710.0
2021-03-12 12:25:00,179.24,179.52,179.21,179.47,10861.0,160.0427,160.2927,160.0159,160.248,10861.0
2021-03-12 12:30:00,179.43,179.5,179.34,179.34,6735.0,160.2123,160.2748,160.132,160.132,6735.0
2021-03-12 12:35:00,179.34,179.48,179.07,179.07,13829.0,160.132,160.257,159.8909,159.8909,13829.0
2021-03-12 12:40:00,179.14,179.26,178.9,178.92,22108.0,159.9534,160.0605,159.7391,159.757,22108.0
2021-03-12 12:45:00,178.91,179.08,178.86,179.05,14147.0,159.748,159.8998,159.7034,159.873,14147.0
2021-03-12 12:50:00,179.05,179.05,178.87,178.98,13727.0,159.873,159.873,159.7123,159.8105,13727.0
2021-03-12 12:55:00,179.0,179.04,178.88,179.02,14220.0,159.8284,159.8641,159.7212,159.8462,14220.0
2021-03-12 13:00:00,179.04,179.12,178.96,179.05,12684.0,159.8641,159.9355,159.7927,159.873,12684.0
2021-03-12 13:05:00,179.08,179.21,179.07,179.11,15897.0,159.8998,160.0159,159.8909,159.9266,15897.0
2021-03-12 13:10:00,179.1,179.23,179.04,179.11,25791.0,159.9177,160.0338,159.8641,159.9266,25791.0
2021-03-12 13:15:00,179.1,179.38,179.03,179.29,14461.0,159.9177,160.1677,159.8552,160.0873,14461.0
2021-03-12 13:20:00,179.34,179.57,179.34,179.5,16340.0,160.132,160.3373,160.132,160.2748,16340.0
2021-03-12 13:25:00,179.52,179.63,179.49,179.55,13659.0,160.2927,160.3909,160.2659,160.3195,13659.0
2021-03-12 13:30:00,179.57,179.61,179.53,179.53,6571.0,160.3373,160.3731,160.3016,160.3016,6571.0
2021-03-12 13:35:00,179.53,179.71,179.5,179.65,12778.0,160.3016,160.4623,160.2748,160.4088,12778.0
2021-03-12 13:40:00,179.64,179.69,179.44,179.68,18951.0,160.3998,160.4445,160.2213,160.4356,18951.0
2021-03-12 13:45:00,179.69,179.7,179.34,179.39,15317.0,160.4445,160.4534,160.132,160.1766,15317.0
2021-03-12 13:50:00,179.4,179.64,179.4,179.58,13758.0,160.1855,160.3998,160.1855,160.3463,13758.0
2021-03-12 13:55:00,179.58,179.62,179.43,179.44,7193.0,160.3463,160.382,160.2123,160.2213,7193.0
2021-03-12 14:00:00,179.44,179.6,179.41,179.51,11566.0,160.2213,160.3641,160.1945,160.2838,11566.0
2021-03-12 14:05:00,179.46,179.73,179.38,179.7,13956.0,160.2391,160.4802,160.1677,160.4534,13956.0
2021-03-12 14:10:00,179.67,179.89,179.67,179.86,6391.0,160.4266,160.6231,160.4266,160.5963,6391.0
2021-03-12 14:15:00,179.84,179.9,179.71,179.88,10276.0,160.5784,160.632,160.4623,160.6141,10276.0
2021-03-12 14:20:00,179.9,179.97,179.85,179.94,12633.0,160.632,160.6945,160.5873,160.6677,12633.0
2021-03-12 14:25:00,179.91,180.01,179.85,179.99,18604.0,160.6409,160.7302,160.5873,160.7124,18604.0
2021-03-12 14:30:00,179.95,180.04,179.86,180.01,7976.0,160.6766,160.757,160.5963,160.7302,7976.0
2021-03-12 14:35:00,180.02,180.16,179.98,180.07,10762.0,160.7391,160.8641,160.7034,160.7838,10762.0
2021-03-12 14:40:00,180.09,180.34,180.01,180.34,16151.0,160.8016,161.0249,160.7302,161.0249,16151.0
2021-03-12 14:45:00,180.32,180.32,180.17,180.19,9769.0,161.007,161.007,160.8731,160.8909,9769.0
2021-03-12 14:50:00,180.19,180.22,179.82,179.85,27969.0,160.8909,160.9177,160.5606,160.5873,27969.0
2021-03-12 14:55:00,179.9,179.94,179.6,179.73,46274.0,160.632,160.6677,160.3641,160.4802,46274.0
2021-03-12 15:00:00,179.75,179.75,179.56,179.56,12286.0,160.4981,160.4981,160.3284,160.3284,12286.0
2021-03-12 15:05:00,179.57,179.64,179.43,179.49,19781.0,160.3373,160.3998,160.2123,160.2659,19781.0
2021-03-12 15:10:00,179.46,179.69,179.44,179.67,15899.0,160.2391,160.4445,160.2213,160.4266,15899.0
2021-03-12 15:15:00,179.66,179.71,179.51,179.59,21520.0,160.4177,160.4623,160.2838,160.3552,21520.0
2021-03-12 15:20:00,179.6,179.76,179.56,179.68,17955.0,160.3641,160.507,160.3284,160.4356,17955.0
2021-03-12 15:25:00,179.68,179.79,179.64,179.72,26056.0,160.4356,160.5338,160.3998,160.4713,26056.0
2021-03-12 15:30:00,179.73,180.18,179.73,180.17,37837.0,160.4802,160.882,160.4802,160.8731,37837.0
2021-03-12 15:35:00,180.16,180.3,179.85,179.85,45505.0,160.8641,160.9892,160.5873,160.5873,45505.0
2021-03-12 15:40:00,179.87,180.16,179.85,180.11,21537.0,160.6052,160.8641,160.5873,160.8195,21537.0
2021-03-12 15:45:00,180.12,180.29,180.07,180.07,29901.0,160.8284,160.9802,160.7838,160.7838,29901.0
2021-03-12 15:50:00,180.06,180.07,179.83,180.07,56985.0,160.7749,160.7838,160.5695,160.7838,56985.0
2021-03-12 15:55:00,180.09,180.35,179.94,180.0,80285.0,160.8016,161.0338,160.6677,160.7213,80285.0
2021-03-15 09:30:00,180.44,180.44,179.36,179.8,81914.0,161.1142,161.1142,160.1498,160.5427,81914.0
2021-03-15 09:35:00,179.75,179.88,179.4,179.53,38997.0,160.4981,160.6141,160.1855,160.3016,38997.0
2021-03-15 09:40:00,179.59,179.66,178.82,178.97,71747.0,160.3552,160.4177,159.6677,159.8016,71747.0
2021-03-15 09:45:00,178.89,179.35,178.78,179.16,59084.0,159.7302,160.1409,159.632,159.9713,59084.0
2021-03-15 09:50:00,179.19,179.37,178.92,178.97,33035.0,159.998,160.1588,159.757,159.8016,33035.0
2021-03-15 09:55:00,179.0,179.27,178.76,178.82,38572.0,159.8284,160.0695,159.6141,159.6677,38572.0
2021-03-15 10:00:00,178.89,179.25,178.57,179.07,31038.0,159.7302,160.0516,159.4444,159.8909,31038.0
2021-03-15 10:05:00,179.04,179.09,178.7,178.83,31425.0,159.8641,159.9087,159.5605,159.6766,31425.0
2021-03-15 10:10:00,178.84,179.32,178.69,179.11,31007.0,159.6855,160.1141,159.5516,159.9266,31007.0
2021-03-15 10:15:00,179.11,179.22,178.77,179.22,39205.0,159.9266,160.0248,159.623,160.0248,39205.0
2021-03-15 10:20:00,179.25,179.26,178.77,178.94,34007.0,160.0516,160.0605,159.623,159.7748,34007.0
2021-03-15 10:25:00,178.92,179.35,178.91,179.17,24369.0,159.757,160.1409,159.748,159.9802,24369.0
2021-03-15 10:30:00,179.15,179.4,179.13,179.27,33167.0,159.9623,160.1855,159.9445,160.0695,33167.0
2021-03-15 10:35:00,179.3,179.35,179.0,179.23,34018.0,160.0963,160.1409,159.8284,160.0338,34018.0
2021-03-15 10:40:00,179.29,179.64,179.29,179.64,40359.0,160.0873,160.3998,160.0873,160.3998,40359.0
2021-03-15 10:45:00,179.61,180.07,179.61,180.02,26896.0,160.3731,160.7838,160.3731,160.7391,26896.0
2021-03-15 10:50:00,180.0,180.34,180.0,180.09,32096.0,160.7213,161.0249,160.7213,160.8016,32096.0
2021-03-15 10:55:00,180.07,180.25,179.88,180.21,37127.0,160.7838,160.9445,160.6141,160.9088,37127.0
2021-03-15 11:00:00,180.23,180.41,180.17,180.37,17408.0,160.9266,161.0874,160.8731,161.0517,17408.0
2021-03-15 11:05:00,180.39,180.74,180.37,180.71,23518.0,161.0695,161.382,161.0517,161.3552,23518.0
2021-03-15 11:10:00,180.68,180.8,180.41,180.67,17455.0,161.3285,161.4356,161.0874,161.3195,17455.0
2021-03-15 11:15:00,180.76,180.78,180.39,180.49,16884.0,161.3999,161.4177,161.0695,161.1588,16884.0
2021-03-15 11:20:00,180.46,180.49,180.29,180.47,18258.0,161.132,161.1588,160.9802,161.1409,18258.0
2021-03-15 11:25:00,180.51,180.61,179.99,180.03,16087.0,161.1767,161.266,160.7124,160.7481,16087.0
2021-03-15 11:30:00,180.03,180.22,179.95,180.05,14028.0,160.7481,160.9177,160.6766,160.7659,14028.0
2021-03-15 11:35:00,180.04,180.26,180.0,180.26,20196.0,160.757,160.9534,160.7213,160.9534,20196.0
2021-03-15 11:40:00,180.21,180.57,180.21,180.43,17125.0,160.9088,161.2302,160.9088,161.1052,17125.0
2021-03-15 11:45:00,180.41,180.67,180.41,180.52,17139.0,161.0874,161.3195,161.0874,161.1856,17139.0
2021-03-15 11:50:00,180.55,180.99,180.48,180.93,20454.0,161.2124,161.6053,161.1499,161.5517,20454.0
2021-03-15 11:55:00,180.9,181.14,180.84,181.06,19092.0,161.5249,161.7392,161.4713,161.6678,19092.0
2021-03-15 12:00:00,181.06,181.51,181.05,181.45,38989.0,161.6678,162.0696,161.6588,162.016,38989.0
2021-03-15 12:05:00,181.42,181.79,181.4,181.67,18304.0,161.9892,162.3196,161.9713,162.2124,18304.0
2021-03-15 12:10:00,181.67,181.76,181.03,181.03,42196.0,162.2124,162.2928,161.641,161.641,42196.0
2021-03-15 12:15:00,181.03,181.24,180.95,181.09,15399.0,161.641,161.8285,161.5695,161.6945,15399.0
2021-03-15 12:20:00,181.16,181.24,180.92,181.12,15377.0,161.757,161.8285,161.5427,161.7213,15377.0
2021-03-15 12:25:00,181.09,181.31,181.07,181.28,19687.0,161.6945,161.891,161.6767,161.8642,19687.0
2021-03-15 12:30:00,181.28,181.28,180.89,180.9,12221.0,161.8642,161.8642,161.516,161.5249,12221.0
2021-03-15 12:35:00,180.88,180.88,180.58,180.69,8842.0,161.507,161.507,161.2392,161.3374,8842.0
2021-03-15 12:40:00,180.69,180.69,180.52,180.63,7987.0,161.3374,161.3374,161.1856,161.2838,7987.0
2021-03-15 12:45:00,180.67,180.71,180.47,180.55,11221.0,161.3195,161.3552,161.1409,161.2124,11221.0
2021-03-15 12:50:00,180.52,180.61,180.46,180.52,6590.0,161.1856,161.266,161.132,161.1856,6590.0
2021-03-15 12:55:00,180.51,180.53,180.39,180.45,11933.0,161.1767,161.1945,161.0695,161.1231,11933.0
2021-03-15 13:00:00,180.5,180.58,180.41,180.48,11604.0,161.1677,161.2392,161.0874,161.1499,11604.0
2021-03-15 13:05:00,180.48,180.77,180.48,180.63,16689.0,161.1499,161.4088,161.1499,161.2838,16689.0
2021-03-15 13:10:00,180.67,180.72,180.45,180.67,9534.0,161.3195,161.3642,161.1231,161.3195,9534.0
2021-03-15 13:15:00,180.68,180.71,180.55,180.67,8671.0,161.3285,161.3552,161.2124,161.3195,8671.0
2021-03-15 13:20:00,180.65,180.67,180.57,180.62,8614.0,161.3017,161.3195,161.2302,161.2749,8614.0
2021-03-15 13:25:00,180.58,180.64,180.43,180.53,14837.0,161.2392,161.2927,161.1052,161.1945,14837.0
2021-03-15 13:30:00,180.52,180.63,180.47,180.55,11399.0,161.1856,161.2838,161.1409,161.2124,11399.0
2021-03-15 13:35:00,180.57,180.71,180.48,180.69,8415.0,161.2302,161.3552,161.1499,161.3374,8415.0
2021-03-15 13:40:00,180.69,180.72,180.55,180.65,12330.0,161.3374,161.3642,161.2124,161.3017,12330.0
2021-03-15 13:45:00,180.63,180.7,180.55,180.6,9833.0,161.2838,161.3463,161.2124,161.257,9833.0
2021-03-15 13:50:00,180.62,180.78,180.52,180.77,16451.0,161.2749,161.4177,161.1856,161.4088,16451.0
2021-03-15 13:55:00,180.77,181.02,180.72,180.93,26703.0,161.4088,161.632,161.3642,161.5517,26703.0
2021-03-15 14:00:00,180.93,181.11,180.91,181.0,18573.0,161.5517,161.7124,161.5338,161.6142,18573.0
2021-03-15 14:05:00,180.98,181.1,180.93,181.03,11788.0,161.5963,161.7035,161.5517,161.641,11788.0
2021-03-15 14:10:00,181.02,181.02,180.84,180.84,10260.0,161.632,161.632,161.4713,161.4713,10260.0
2021-03-15 14:15:00,180.88,180.89,180.59,180.63,12706.0,161.507,161.516,161.2481,161.2838,12706.0
2021-03-15 14:20:00,180.62,180.71,180.54,180.68,14242.0,161.2749,161.3552,161.2034,161.3285,14242.0
2021-03-15 14:25:00,180.64,180.7,180.58,180.69,11133.0,161.2927,161.3463,161.2392,161.3374,11133.0
2021-03-15 14:30:00,180.74,180.76,180.55,180.57,13075.0,161.382,161.3999,161.2124,161.2302,13075.0
2021-03-15 14:35:00,180.55,180.59,180.45,180.5,14215.0,161.2124,161.2481,161.1231,161.1677,14215.0
2021-03-15 14:40:00,180.49,180.72,180.49,180.69,13501.0,161.1588,161.3642,161.1588,161.3374,13501.0
2021-03-15 14:45:00,180.7,180.7,180.53,180.53,16700.0,161.3463,161.3463,161.1945,161.1945,16700.0
2021-03-15 14:50:00,180.52,180.69,180.48,180.56,14418.0,161.1856,161.3374,161.1499,161.2213,14418.0
2021-03-15 14:55:00,180.55,180.67,180.48,180.66,17982.0,161.2124,161.3195,161.1499,161.3106,17982.0
2021-03-15 15:00:00,180.67,180.8,180.64,180.76,16879.0,161.3195,161.4356,161.2927,161.3999,16879.0
2021-03-15 15:05:00,180.75,180.76,180.62,180.7,16198.0,161.391,161.3999,161.2749,161.3463,16198.0
2021-03-15 15:10:00,180.7,180.72,180.45,180.55,15786.0,161.3463,161.3642,161.1231,161.2124,15786.0
2021-03-15 15:15:00,180.6,180.64,180.41,180.43,17356.0,161.257,161.2927,161.0874,161.1052,17356.0
2021-03-15 15:20:00,180.45,180.54,180.32,180.46,16684.0,161.1231,161.2034,161.007,161.132,16684.0
2021-03-15 15:25:00,180.44,180.44,180.2,180.41,30971.0,161.1142,161.1142,160.8999,161.0874,30971.0
2021-03-15 15:30:00,180.45,180.45,180.05,180.28,39404.0,161.1231,161.1231,160.7659,160.9713,39404.0
2021-03-15 15:35:00,180.31,180.4,180.23,180.31,33143.0,160.9981,161.0784,160.9266,160.9981,33143.0
2021-03-15 15:40:00,180.34,180.36,180.19,180.3,35820.0,161.0249,161.0427,160.8909,160.9892,35820.0
2021-03-15 15:45:00,180.31,180.55,180.25,180.47,38969.0,160.9981,161.2124,160.9445,161.1409,38969.0
2021-03-15 15:50:00,180.43,180.86,180.4,180.85,47717.0,161.1052,161.4892,161.0784,161.4802,47717.0
2021-03-15 15:55:00,180.85,181.4,180.76,181.04,206802.0,161.4802,161.9713,161.3999,161.6499,206802.0
2021-03-16 09:30:00,179.96,180.69,179.96,180.23,64455.0,160.6856,161.3374,160.6856,160.9266,64455.0
2021-03-16 09:35:00,180.24,180.45,179.41,179.49,30372.0,160.9356,161.1231,160.1945,160.2659,30372.0
2021-03-16 09:40:00,179.56,179.85,179.4,179.41,42926.0,160.3284,160.5873,160.1855,160.1945,42926.0
2021-03-16 09:45:00,179.45,179.56,179.08,179.21,48117.0,160.2302,160.3284,159.8998,160.0159,48117.0
2021-03-16 09:50:00,179.21,179.34,178.82,179.25,46035.0,160.0159,160.132,159.6677,160.0516,46035.0
2021-03-16 09:55:00,179.36,179.9,179.18,179.34,90908.0,160.1498,160.632,159.9891,160.132,90908.0
2021-03-16 10:00:00,179.35,179.5,179.1,179.29,71376.0,160.1409,160.2748,159.9177,160.0873,71376.0
2021-03-16 10:05:00,179.25,179.83,179.25,179.25,65885.0,160.0516,160.5695,160.0516,160.0516,65885.0
2021-03-16 10:10:00,179.28,179.32,178.92,179.31,36290.0,160.0784,160.1141,159.757,160.1052,36290.0
2021-03-16 10:15:00,179.34,179.41,179.08,179.09,33210.0,160.132,160.1945,159.8998,159.9087,33210.0
2021-03-16 10:20:00,179.09,179.25,179.0,179.18,26173.0,159.9087,160.0516,159.8284,159.9891,26173.0
2021-03-16 10:25:00,179.17,179.33,178.96,179.0,39330.0,159.9802,160.123,159.7927,159.8284,39330.0
2021-03-16 10:30:00,179.04,179.04,178.51,178.73,69200.0,159.8641,159.8641,159.3909,159.5873,69200.0
2021-03-16 10:35:00,178.73,179.0,178.7,178.95,34898.0,159.5873,159.8284,159.5605,159.7837,34898.0
2021-03-16 10:40:00,178.95,179.29,178.95,179.02,23683.0,159.7837,160.0873,159.7837,159.8462,23683.0
2021-03-16 10:45:00,179.0,179.01,178.77,178.9,24450.0,159.8284,159.8373,159.623,159.7391,24450.0
2021-03-16 10:50:00,178.91,179.18,178.81,179.11,26333.0,159.748,159.9891,159.6587,159.9266,26333.0
2021-03-16 10:55:00,179.13,179.32,178.98,179.0,23354.0,159.9445,160.1141,159.8105,159.8284,23354.0
2021-03-16 11:00:00,178.99,179.23,178.95,179.23,25465.0,159.8195,160.0338,159.7837,160.0338,25465.0
2021-03-16 11:05:00,179.23,179.61,179.23,179.45,39943.0,160.0338,160.3731,160.0338,160.2302,39943.0
2021-03-16 11:10:00,179.46,179.46,179.1,179.1,20329.0,160.2391,160.2391,159.9177,159.9177,20329.0
2021-03-16 11:15:00,179.13,179.62,179.11,179.59,28039.0,159.9445,160.382,159.9266,160.3552,28039.0
2021-03-16 11:20:00,179.58,179.61,179.43,179.53,17300.0,160.3463,160.3731,160.2123,160.3016,17300.0
2021-03-16 11:25:00,179.54,179.68,179.27,179.27,26304.0,160.3106,160.4356,160.0695,160.0695,26304.0
2021-03-16 11:30:00,179.3,179.33,179.04,179.13,31355.0,160.0963,160.123,159.8641,159.9445,31355.0
2021-03-16 11:35:00,179.08,179.12,178.77,178.81,49892.0,159.8998,159.9355,159.623,159.6587,49892.0
2021-03-16 11:40:00,178.78,178.78,178.58,178.66,43422.0,159.632,159.632,159.4534,159.5248,43422.0
2021-03-16 11:45:00,178.67,178.75,178.55,178.56,24332.0,159.5337,159.6052,159.4266,159.4355,24332.0
2021-03-16 11:50:00,178.56,178.76,178.46,178.53,56658.0,159.4355,159.6141,159.3462,159.4087,56658.0
2021-03-16 11:55:00,178.53,178.56,178.25,178.29,37562.0,159.4087,159.4355,159.1587,159.1944,37562.0
2021-03-16 12:00:00,178.29,178.54,178.29,178.42,47013.0,159.1944,159.4177,159.1944,159.3105,47013.0
2021-03-16 12:05:00,178.4,178.47,178.35,178.4,26062.0,159.2927,159.3552,159.248,159.2927,26062.0
2021-03-16 12:10:00,178.43,178.44,178.16,178.27,27477.0,159.3194,159.3284,159.0784,159.1766,27477.0
2021-03-16 12:15:00,178.27,178.57,178.17,178.56,33302.0,159.1766,159.4444,159.0873,159.4355,33302.0
2021-03-16 12:20:00,178.59,178.64,178.25,178.28,25257.0,159.4623,159.5069,159.1587,159.1855,25257.0
2021-03-16 12:25:00,178.27,178.4,178.12,178.15,31096.0,159.1766,159.2927,159.0426,159.0694,31096.0
2021-03-16 12:30:00,178.14,178.55,178.14,178.54,22688.0,159.0605,159.4266,159.0605,159.4177,22688.0
2021-03-16 12:35:00,178.53,178.83,178.49,178.62,31089.0,159.4087,159.6766,159.373,159.4891,31089.0
2021-03-16 12:40:00,178.63,178.92,178.62,178.92,10066.0,159.498,159.757,159.4891,159.757,10066.0
2021-03-16 12:45:00,178.92,179.07,178.69,179.06,19584.0,159.757,159.8909,159.5516,159.882,19584.0
2021-03-16 12:50:00,179.05,179.18,178.91,179.16,17537.0,159.873,159.9891,159.748,159.9713,17537.0
2021-03-16 12:55:00,179.12,179.67,179.12,179.67,28716.0,159.9355,160.4266,159.9355,160.4266,28716.0
2021-03-16 13:00:00,179.67,179.7,179.36,179.42,22489.0,160.4266,160.4534,160.1498,160.2034,22489.0
2021-03-16 13:05:00,179.42,179.56,179.34,179.47,9230.0,160.2034,160.3284,160.132,160.248,9230.0
2021-03-16 13:10:00,179.5,179.69,179.44,179.64,22448.0,160.2748,160.4445,160.2213,160.3998,22448.0
2021-03-16 13:15:00,179.6,179.85,179.59,179.85,25060.0,160.3641,160.5873,160.3552,160.5873,25060.0
2021-03-16 13:20:00,179.85,180.19,179.85,180.03,24707.0,160.5873,160.8909,160.5873,160.7481,24707.0
2021-03-16 13:25:00,180.06,180.26,180.0,180.25,18255.0,160.7749,160.9534,160.7213,160.9445,18255.0
2021-03-16 13:30:00,180.25,180.3,179.7,179.94,25023.0,160.9445,160.9892,160.4534,160.6677,25023.0
2021-03-16 13:35:00,179.98,180.05,179.88,179.94,30905.0,160.7034,160.7659,160.6141,160.6677,30905.0
2021-03-16 13:40:00,179.99,180.14,179.94,179.94,20039.0,160.7124,160.8463,160.6677,160.6677,20039.0
2021-03-16 13:45:00,179.98,180.37,179.98,180.35,32021.0,160.7034,161.0517,160.7034,161.0338,32021.0
2021-03-16 13:50:00,180.35,180.56,180.02,180.02,16076.0,161.0338,161.2213,160.7391,160.7391,16076.0
2021-03-16 13:55:00,180.05,180.19,179.89,179.89,19419.0,160.7659,160.8909,160.6231,160.6231,19419.0
2021-03-16 14:00:00,179.88,180.14,179.82,180.14,16414.0,160.6141,160.8463,160.5606,160.8463,16414.0
2021-03-16 14:05:00,180.15,180.15,179.89,180.07,14207.0,160.8552,160.8552,160.6231,160.7838,14207.0
2021-03-16 14:10:00,180.07,180.26,180.06,180.23,12145.0,160.7838,160.9534,160.7749,160.9266,12145.0
2021-03-16 14:15:00,180.24,180.55,180.21,180.42,25488.0,160.9356,161.2124,160.9088,161.0963,25488.0
2021-03-16 14:20:00,180.39,180.46,180.15,180.27,19083.0,161.0695,161.132,160.8552,160.9624,19083.0
2021-03-16 14:25:00,180.24,180.45,180.04,180.24,35794.0,160.9356,161.1231,160.757,160.9356,35794.0
2021-03-16 14:30:00,180.18,180.48,180.14,180.4,26812.0,160.882,161.1499,160.8463,161.0784,26812.0
2021-03-16 14:35:00,180.4,180.42,180.15,180.15,24821.0,161.0784,161.0963,160.8552,160.8552,24821.0
2021-03-16 14:40:00,180.16,180.27,179.57,179.65,26183.0,160.8641,160.9624,160.3373,160.4088,26183.0
2021-03-16 14:45:00,179.66,179.88,179.62,179.79,18749.0,160.4177,160.6141,160.382,160.5338,18749.0
2021-03-16 14:50:00,179.82,180.07,179.8,180.03,24307.0,160.5606,160.7838,160.5427,160.7481,24307.0
2021-03-16 14:55:00,180.06,180.3,180.0,180.27,21371.0,160.7749,160.9892,160.7213,160.9624,21371.0
2021-03-16 15:00:00,180.3,180.3,179.92,180.11,21152.0,160.9892,160.9892,160.6499,160.8195,21152.0
2021-03-16 15:05:00,180.12,180.31,180.04,180.28,16655.0,160.8284,160.9981,160.757,160.9713,16655.0
2021-03-16 15:10:00,180.25,180.41,180.13,180.4,17654.0,160.9445,161.0874,160.8374,161.0784,17654.0
2021-03-16 15:15:00,180.42,180.51,180.36,180.43,19897.0,161.0963,161.1767,161.0427,161.1052,19897.0
2021-03-16 15:20:00,180.45,180.49,180.23,180.28,16656.0,161.1231,161.1588,160.9266,160.9713,16656.0
2021-03-16 15:25:00,180.27,180.36,180.16,180.19,20337.0,160.9624,161.0427,160.8641,160.8909,20337.0
2021-03-16 15:30:00,180.22,180.31,180.1,180.17,29591.0,160.9177,160.9981,160.8106,160.8731,29591.0
2021-03-16 15:35:00,180.17,180.22,179.98,180.15,35032.0,160.8731,160.9177,160.7034,160.8552,35032.0
2021-03-16 15:40:00,180.19,180.5,180.15,180.23,52714.0,160.8909,161.1677,160.8552,160.9266,52714.0
2021-03-16 15:45:00,180.25,180.43,180.18,180.26,31422.0,160.9445,161.1052,160.882,160.9534,31422.0
2021-03-16 15:50:00,180.28,180.44,180.22,180.3,59480.0,160.9713,161.1142,160.9177,160.9892,59480.0
2021-03-16 15:55:00,180.31,180.31,180.09,180.23,109309.0,160.9981,160.9981,160.8016,160.9266,109309.0
2021-03-17 09:30:00,179.5,179.66,179.25,179.58,49251.0,160.2748,160.4177,160.0516,160.3463,49251.0
2021-03-17 09:35:00,179.53,179.53,178.72,178.8,33135.0,160.3016,160.3016,159.5784,159.6498,33135.0
2021-03-17 09:40:00,178.89,179.34,178.65,179.09,19538.0,159.7302,160.132,159.5159,159.9087,19538.0
2021-03-17 09:45:00,179.14,179.38,178.87,179.34,18190.0,159.9534,160.1677,159.7123,160.132,18190.0
2021-03-17 09:50:00,179.28,179.43,178.95,179.43,16669.0,160.0784,160.2123,159.7837,160.2123,16669.0
2021-03-17 09:55:00,179.29,179.29,178.99,179.17,15140.0,160.0873,160.0873,159.8195,159.9802,15140.0
2021-03-17 10:00:00,179.11,179.22,178.74,178.93,16817.0,159.9266,160.0248,159.5962,159.7659,16817.0
2021-03-17 10:05:00,178.93,179.15,178.73,179.13,13309.0,159.7659,159.9623,159.5873,159.9445,13309.0
2021-03-17 10:10:00,179.17,179.33,179.04,179.23,23799.0,159.9802,160.123,159.8641,160.0338,23799.0
2021-03-17 10:15:00,179.2,179.31,179.09,179.21,15222.0,160.007,160.1052,159.9087,160.0159,15222.0
2021-03-17 10:20:00,179.19,179.27,178.78,178.95,25731.0,159.998,160.0695,159.632,159.7837,25731.0
2021-03-17 10:25:00,178.93,178.93,178.71,178.81,29068.0,159.7659,159.7659,159.5694,159.6587,29068.0
2021-03-17 10:30:00,178.88,178.88,178.52,178.71,23485.0,159.7212,159.7212,159.3998,159.5694,23485.0
2021-03-17 10:35:00,178.73,178.8,178.56,178.66,22613.0,159.5873,159.6498,159.4355,159.5248,22613.0
2021-03-17 10:40:00,178.74,178.74,177.89,178.02,44947.0,159.5962,159.5962,158.8373,158.9533,44947.0
2021-03-17 10:45:00,177.99,178.5,177.87,178.39,22688.0,158.9266,159.3819,158.8194,159.2837,22688.0
2021-03-17 10:50:00,178.4,178.8,178.35,178.8,21227.0,159.2927,159.6498,159.248,159.6498,21227.0
2021-03-17 10:55:00,178.74,178.77,178.57,178.67,15677.0,159.5962,159.623,159.4444,159.5337,15677.0
2021-03-17 11:00:00,178.66,178.78,178.41,178.73,20436.0,159.5248,159.632,159.3016,159.5873,20436.0
2021-03-17 11:05:00,178.76,178.82,178.43,178.58,22609.0,159.6141,159.6677,159.3194,159.4534,22609.0
2021-03-17 11:10:00,178.51,178.66,178.49,178.57,12846.0,159.3909,159.5248,159.373,159.4444,12846.0
2021-03-17 11:15:00,178.57,178.75,178.46,178.75,11042.0,159.4444,159.6052,159.3462,159.6052,11042.0
2021-03-17 11:20:00,178.71,178.86,178.69,178.72,12926.0,159.5694,159.7034,159.5516,159.5784,12926.0
2021-03-17 11:25:00,178.7,178.8,178.62,178.77,14857.0,159.5605,159.6498,159.4891,159.623,14857.0
2021-03-17 11:30:00,178.73,179.01,178.69,178.78,23533.0,159.5873,159.8373,159.5516,159.632,23533.0
2021-03-17 11:35:00,178.8,178.84,178.63,178.82,13417.0,159.6498,159.6855,159.498,159.6677,13417.0
2021-03-17 11:40:00,178.81,178.86,178.68,178.72,16018.0,159.6587,159.7034,159.5427,159.5784,16018.0
2021-03-17 11:45:00,178.71,178.86,178.67,178.86,14147.0,159.5694,159.7034,159.5337,159.7034,14147.0
2021-03-17 11:50:00,178.84,178.91,178.75,178.86,15046.0,159.6855,159.748,159.6052,159.7034,15046.0
2021-03-17 11:55:00,178.84,178.84,178.72,178.76,15668.0,159.6855,159.6855,159.5784,159.6141,15668.0
2021-03-17 12:00:00,178.75,178.77,178.63,178.64,13349.0,159.6052,159.623,159.498,159.5069,13349.0
2021-03-17 12:05:00,178.69,178.88,178.66,178.81,12930.0,159.5516,159.7212,159.5248,159.6587,12930.0
2021-03-17 12:10:00,178.84,178.96,178.8,178.84,7641.0,159.6855,159.7927,159.6498,159.6855,7641.0
2021-03-17 12:15:00,178.82,178.97,178.74,178.74,11230.0,159.6677,159.8016,159.5962,159.5962,11230.0
2021-03-17 12:20:00,178.74,178.78,178.64,178.66,11084.0,159.5962,159.632,159.5069,159.5248,11084.0
2021-03-17 12:25:00,178.69,178.83,178.69,178.71,11150.0,159.5516,159.6766,159.5516,159.5694,11150.0
2021-03-17 12:30:00,178.74,178.83,178.65,178.82,13406.0,159.5962,159.6766,159.5159,159.6677,13406.0
2021-03-17 12:35:00,178.82,178.83,178.62,178.62,11385.0,159.6677,159.6766,159.4891,159.4891,11385.0
2021-03-17 12:40:00,178.62,178.69,178.55,178.63,10623.0,159.4891,159.5516,159.4266,159.498,10623.0
2021-03-17 12:45:00,178.62,178.68,178.53,178.53,12357.0,159.4891,159.5427,159.4087,159.4087,12357.0
2021-03-17 12:50:00,178.56,178.71,178.55,178.68,13369.0,159.4355,159.5694,159.4266,159.5427,13369.0
2021-03-17 12:55:00,178.67,178.77,178.66,178.69,15305.0,159.5337,159.623,159.5248,159.5516,15305.0
2021-03-17 13:00:00,178.74,178.78,178.69,178.75,14547.0,159.5962,159.632,159.5516,159.6052,14547.0
2021-03-17 13:05:00,178.75,178.99,178.74,178.98,14743.0,159.6052,159.8195,159.5962,159.8105,14743.0
2021-03-17 13:10:00,178.98,179.41,178.97,179.24,32562.0,159.8105,160.1945,159.8016,160.0427,32562.0
2021-03-17 13:15:00,179.21,179.21,178.81,179.08,15362.0,160.0159,160.0159,159.6587,159.8998,15362.0
2021-03-17 13:20:00,179.06,179.09,178.86,178.96,17522.0,159.882,159.9087,159.7034,159.7927,17522.0
2021-03-17 13:25:00,178.98,179.03,178.87,178.96,8493.0,159.8105,159.8552,159.7123,159.7927,8493.0
2021-03-17 13:30:00,178.97,179.03,178.89,178.91,16651.0,159.8016,159.8552,159.7302,159.748,16651.0
2021-03-17 13:35:00,178.94,179.02,178.86,178.95,8839.0,159.7748,159.8462,159.7034,159.7837,8839.0
2021-03-17 13:40:00,178.93,178.93,178.65,178.69,10925.0,159.7659,159.7659,159.5159,159.5516,10925.0
2021-03-17 13:45:00,178.7,178.72,178.61,178.71,21194.0,159.5605,159.5784,159.4802,159.5694,21194.0
2021-03-17 13:50:00,178.73,178.73,178.43,178.48,14395.0,159.5873,159.5873,159.3194,159.3641,14395.0
2021-03-17 13:55:00,178.46,178.83,178.46,178.83,7981.0,159.3462,159.6766,159.3462,159.6766,7981.0
2021-03-17 14:00:00,178.85,179.62,178.8,179.01,51517.0,159.6945,160.382,159.6498,159.8373,51517.0
2021-03-17 14:05:00,179.07,179.24,178.83,178.94,10034.0,159.8909,160.0427,159.6766,159.7748,10034.0
2021-03-17 14:10:00,179.0,179.36,178.91,179.16,18942.0,159.8284,160.1498,159.748,159.9713,18942.0
2021-03-17 14:15:00,179.05,179.14,178.87,179.03,12769.0,159.873,159.9534,159.7123,159.8552,12769.0
2021-03-17 14:20:00,179.06,179.09,178.87,178.94,15807.0,159.882,159.9087,159.7123,159.7748,15807.0
2021-03-17 14:25:00,178.94,179.12,178.77,178.78,14583.0,159.7748,159.9355,159.623,159.632,14583.0
2021-03-17 14:30:00,178.72,179.09,178.69,179.03,19098.0,159.5784,159.9087,159.5516,159.8552,19098.0
2021-03-17 14:35:00,179.03,179.5,179.02,179.4,23265.0,159.8552,160.2748,159.8462,160.1855,23265.0
2021-03-17 14:40:00,179.42,179.44,179.21,179.38,16134.0,160.2034,160.2213,160.0159,160.1677,16134.0
2021-03-17 14:45:00,179.37,179.45,179.0,179.09,28513.0,160.1588,160.2302,159.8284,159.9087,28513.0
2021-03-17 14:50:00,179.06,179.27,178.86,179.25,17458.0,159.882,160.0695,159.7034,160.0516,17458.0
2021-03-17 14:55:00,179.28,179.32,179.03,179.11,17912.0,160.0784,160.1141,159.8552,159.9266,17912.0
2021-03-17 15:00:00,179.1,179.38,179.1,179.38,23875.0,159.9177,160.1677,159.9177,160.1677,23875.0
2021-03-17 15:05:00,179.38,179.52,179.34,179.48,14842.0,160.1677,160.2927,160.132,160.257,14842.0
2021-03-17 15:10:00,179.48,179.48,179.11,179.2,20953.0,160.257,160.257,159.9266,160.007,20953.0
2021-03-17 15:15:00,179.21,179.3,179.12,179.13,23125.0,160.0159,160.0963,159.9355,159.9445,23125.0
2021-03-17 15:20:00,179.15,179.18,178.94,179.09,33652.0,159.9623,159.9891,159.7748,159.9087,33652.0
2021-03-17 15:25:00,179.09,179.13,178.81,179.07,47746.0,159.9087,159.9445,159.6587,159.8909,47746.0
2021-03-17 15:30:00,179.05,179.35,178.96,179.2,44294.0,159.873,160.1409,159.7927,160.007,44294.0
2021-03-17 15:35:00,179.17,179.21,178.91,178.94,46220.0,159.9802,160.0159,159.748,159.7748,46220.0
2021-03-17 15:40:00,178.94,179.26,178.86,178.92,58944.0,159.7748,160.0605,159.7034,159.757,58944.0
2021-03-17 15:45:00,178.96,179.09,178.79,178.83,84607.0,159.7927,159.9087,159.6409,159.6766,84607.0
2021-03-17 15:50:00,178.87,178.9,178.34,178.43,69739.0,159.7123,159.7391,159.2391,159.3194,69739.0
2021-03-17 15:55:00,178.42,178.57,178.21,178.39,196739.0,159.3105,159.4444,159.123,159.2837,196739.0
2021-03-18 09:30:00,177.24,178.1,176.68,178.1,85567.0,158.2569,159.0248,157.7569,159.0248,85567.0
2021-03-18 09:35:00,177.9,178.28,177.81,177.95,35011.0,158.8462,159.1855,158.7658,158.8908,35011.0
2021-03-18 09:40:00,178.07,178.46,177.95,178.07,34175.0,158.998,159.3462,158.8908,158.998,34175.0
2021-03-18 09:45:00,178.0,178.31,177.6,178.21,36079.0,158.9355,159.2123,158.5783,159.123,36079.0
2021-03-18 09:50:00,178.08,178.73,178.08,178.61,30869.0,159.0069,159.5873,159.0069,159.4802,30869.0
2021-03-18 09:55:00,178.57,179.34,178.48,179.33,35295.0,159.4444,160.132,159.3641,160.123,35295.0
2021-03-18 10:00:00,179.26,179.4,178.92,179.32,31789.0,160.0605,160.1855,159.757,160.1141,31789.0
2021-03-18 10:05:00,179.35,179.35,178.88,179.18,29912.0,160.1409,160.1409,159.7212,159.9891,29912.0
2021-03-18 10:10:00,179.17,179.29,178.92,179.23,30405.0,159.9802,160.0873,159.757,160.0338,30405.0
2021-03-18 10:15:00,179.19,179.47,179.06,179.47,33106.0,159.998,160.248,159.882,160.248,33106.0
2021-03-18 10:20:00,179.49,179.55,179.2,179.42,26103.0,160.2659,160.3195,160.007,160.2034,26103.0
2021-03-18 10:25:00,179.42,179.5,179.16,179.24,27533.0,160.2034,160.2748,159.9713,160.0427,27533.0
2021-03-18 10:30:00,179.24,179.42,178.86,179.42,25477.0,160.0427,160.2034,159.7034,160.2034,25477.0
2021-03-18 10:35:00,179.43,179.93,179.4,179.74,27581.0,160.2123,160.6588,160.1855,160.4891,27581.0
2021-03-18 10:40:00,179.77,180.38,179.71,180.31,47166.0,160.5159,161.0606,160.4623,160.9981,47166.0
2021-03-18 10:45:00,180.3,180.86,180.23,180.81,30530.0,160.9892,161.4892,160.9266,161.4445,30530.0
2021-03-18 10:50:00,180.83,180.88,180.22,180.31,42035.0,161.4624,161.507,160.9177,160.9981,42035.0
2021-03-18 10:55:00,180.24,180.45,180.14,180.3,32710.0,160.9356,161.1231,160.8463,160.9892,32710.0
2021-03-18 11:00:00,180.31,181.15,180.31,180.6,49915.0,160.9981,161.7481,160.9981,161.257,49915.0
2021-03-18 11:05:00,180.51,180.51,180.03,180.19,33578.0,161.1767,161.1767,160.7481,160.8909,33578.0
2021-03-18 11:10:00,180.16,180.31,180.03,180.22,19374.0,160.8641,160.9981,160.7481,160.9177,19374.0
2021-03-18 11:15:00,180.22,180.34,180.1,180.25,27083.0,160.9177,161.0249,160.8106,160.9445,27083.0
2021-03-18 11:20:00,180.19,180.36,179.82,179.98,24542.0,160.8909,161.0427,160.5606,160.7034,24542.0
2021-03-18 11:25:00,179.93,180.25,179.91,180.19,19683.0,160.6588,160.9445,160.6409,160.8909,19683.0
2021-03-18 11:30:00,180.19,180.36,180.1,180.27,20429.0,160.8909,161.0427,160.8106,160.9624,20429.0
2021-03-18 11:35:00,180.3,180.67,180.2,180.57,19409.0,160.9892,161.3195,160.8999,161.2302,19409.0
2021-03-18 11:40:00,180.56,180.57,180.22,180.4,30399.0,161.2213,161.2302,160.9177,161.0784,30399.0
2021-03-18 11:45:00,180.42,180.68,180.33,180.64,18269.0,161.0963,161.3285,161.0159,161.2927,18269.0
2021-03-18 11:50:00,180.63,180.66,180.45,180.53,11747.0,161.2838,161.3106,161.1231,161.1945,11747.0
2021-03-18 11:55:00,180.53,180.63,180.44,180.53,10268.0,161.1945,161.2838,161.1142,161.1945,10268.0
2021-03-18 12:00:00,180.55,180.67,180.4,180.54,12680.0,161.2124,161.3195,161.0784,161.2034,12680.0
2021-03-18 12:05:00,180.5,181.03,180.48,180.96,34725.0,161.1677,161.641,161.1499,161.5785,34725.0
2021-03-18 12:10:00,180.95,181.04,180.62,180.7,10525.0,161.5695,161.6499,161.2749,161.3463,10525.0
2021-03-18 12:15:00,180.67,180.75,180.54,180.64,13791.0,161.3195,161.391,161.2034,161.2927,13791.0
2021-03-18 12:20:00,180.6,180.77,180.6,180.68,13141.0,161.257,161.4088,161.257,161.3285,13141.0
2021-03-18 12:25:00,180.67,180.72,180.55,180.57,12210.0,161.3195,161.3642,161.2124,161.2302,12210.0
2021-03-18 12:30:00,180.58,180.72,180.57,180.69,9290.0,161.2392,161.3642,161.2302,161.3374,9290.0
2021-03-18 12:35:00,180.64,180.64,180.22,180.43,15401.0,161.2927,161.2927,160.9177,161.1052,15401.0
2021-03-18 12:40:00,180.42,180.61,180.4,180.48,8241.0,161.0963,161.266,161.0784,161.1499,8241.0
2021-03-18 12:45:00,180.56,180.65,180.48,180.51,12950.0,161.2213,161.3017,161.1499,161.1767,12950.0
2021-03-18 12:50:00,180.49,180.59,180.42,180.45,17575.0,161.1588,161.2481,161.0963,161.1231,17575.0
2021-03-18 12:55:00,180.47,180.54,180.2,180.2,10490.0,161.1409,161.2034,160.8999,160.8999,10490.0
2021-03-18 13:00:00,180.17,180.37,180.12,180.29,12657.0,160.8731,161.0517,160.8284,160.9802,12657.0
2021-03-18 13:05:00,180.28,180.36,180.16,180.19,23626.0,160.9713,161.0427,160.8641,160.8909,23626.0
2021-03-18 13:10:00,180.16,180.17,179.86,179.96,19168.0,160.8641,160.8731,160.5963,160.6856,19168.0
2021-03-18 13:15:00,179.93,180.25,179.92,180.25,10249.0,160.6588,160.9445,160.6499,160.9445,10249.0
2021-03-18 13:20:00,180.27,180.41,180.23,180.29,8589.0,160.9624,161.0874,160.9266,160.9802,8589.0
2021-03-18 13:25:00,180.24,180.29,180.15,180.28,8059.0,160.9356,160.9802,160.8552,160.9713,8059.0
2021-03-18 13:30:00,180.25,180.36,180.21,180.36,8882.0,160.9445,161.0427,160.9088,161.0427,8882.0
2021-03-18 13:35:00,180.36,180.48,180.31,180.43,6688.0,161.0427,161.1499,160.9981,161.1052,6688.0
2021-03-18 13:40:00,180.42,180.42,180.27,180.39,12561.0,161.0963,161.0963,160.9624,161.0695,12561.0
2021-03-18 13:45:00,180.4,180.49,180.33,180.41,10391.0,161.0784,161.1588,161.0159,161.0874,10391.0
2021-03-18 13:50:00,180.4,180.63,180.37,180.58,5555.0,161.0784,161.2838,161.0517,161.2392,5555.0
2021-03-18 13:55:00,180.57,180.66,180.43,180.45,11294.0,161.2302,161.3106,161.1052,161.1231,11294.0
2021-03-18 14:00:00,180.46,180.52,180.03,180.14,13994.0,161.132,161.1856,160.7481,160.8463,13994.0
2021-03-18 14:05:00,180.14,180.21,180.04,180.07,7754.0,160.8463,160.9088,160.757,160.7838,7754.0
2021-03-18 14:10:00,180.06,180.11,179.95,180.1,12359.0,160.7749,160.8195,160.6766,160.8106,12359.0
2021-03-18 14:15:00,180.14,180.14,179.79,179.86,12855.0,160.8463,160.8463,160.5338,160.5963,12855.0
2021-03-18 14:20:00,179.87,179.97,179.83,179.9,12596.0,160.6052,160.6945,160.5695,160.632,12596.0
2021-03-18 14:25:00,179.89,179.9,179.69,179.69,14447.0,160.6231,160.632,160.4445,160.4445,14447.0
2021-03-18 14:30:00,179.7,179.87,179.42,179.6,18216.0,160.4534,160.6052,160.2034,160.3641,18216.0
2021-03-18 14:35:00,179.63,179.91,179.45,179.87,23512.0,160.3909,160.6409,160.2302,160.6052,23512.0
2021-03-18 14:40:00,179.82,179.83,179.55,179.78,15213.0,160.5606,160.5695,160.3195,160.5248,15213.0
2021-03-18 14:45:00,179.78,180.15,179.78,180.15,17328.0,160.5248,160.8552,160.5248,160.8552,17328.0
2021-03-18 14:50:00,180.13,180.26,179.93,180.2,16855.0,160.8374,160.9534,160.6588,160.8999,16855.0
2021-03-18 14:55:00,180.25,180.54,180.19,180.41,14408.0,160.9445,161.2034,160.8909,161.0874,14408.0
2021-03-18 15:00:00,180.43,180.47,180.19,180.23,21191.0,161.1052,161.1409,160.8909,160.9266,21191.0
2021-03-18 15:05:00,180.26,180.3,180.02,180.23,17705.0,160.9534,160.9892,160.7391,160.9266,17705.0
2021-03-18 15:10:00,180.23,180.46,180.23,180.45,16215.0,160.9266,161.132,160.9266,161.1231,16215.0
2021-03-18 15:15:00,180.38,180.4,180.07,180.22,14675.0,161.0606,161.0784,160.7838,160.9177,14675.0
2021-03-18 15:20:00,180.22,180.26,179.93,179.95,15748.0,160.9177,160.9534,160.6588,160.6766,15748.0
2021-03-18 15:25:00,179.93,180.07,179.7,180.07,20996.0,160.6588,160.7838,160.4534,160.7838,20996.0
2021-03-18 15:30:00,180.0,180.07,179.61,179.61,21870.0,160.7213,160.7838,160.3731,160.3731,21870.0
2021-03-18 15:35:00,179.63,179.75,179.46,179.65,40080.0,160.3909,160.4981,160.2391,160.4088,40080.0
2021-03-18 15:40:00,179.69,179.87,179.45,179.62,35724.0,160.4445,160.6052,160.2302,160.382,35724.0
2021-03-18 15:45:00,179.62,179.69,179.41,179.5,46195.0,160.382,160.4445,160.1945,160.2748,46195.0
2021-03-18 15:50:00,179.44,179.75,179.31,179.57,64673.0,160.2213,160.4981,160.1052,160.3373,64673.0
2021-03-18 15:55:00,179.57,179.8,179.48,179.61,154007.0,160.3373,160.5427,160.257,160.3731,154007.0
2021-03-19 09:30:00,179.89,180.58,179.63,179.74,401200.0,160.6231,161.2392,160.3909,160.4891,401200.0
2021-03-19 09:35:00,179.9,180.84,179.79,180.69,39941.0,160.632,161.4713,160.5338,161.3374,39941.0
2021-03-19 09:40:00,180.59,181.7,180.18,181.43,40382.0,161.2481,162.2392,160.882,161.9981,40382.0
2021-03-19 09:45:00,181.48,182.84,181.19,182.71,122321.0,162.0428,163.2571,161.7838,163.141,122321.0
2021-03-19 09:50:00,182.65,182.97,182.33,182.66,111856.0,163.0875,163.3732,162.8017,163.0964,111856.0
2021-03-19 09:55:00,182.6,182.6,181.76,182.12,68386.0,163.0428,163.0428,162.2928,162.6142,68386.0
2021-03-19 10:00:00,182.06,182.31,181.78,181.9,52180.0,162.5606,162.7839,162.3106,162.4178,52180.0
2021-03-19 10:05:00,181.91,182.81,181.89,182.8,36886.0,162.4267,163.2303,162.4089,163.2214,36886.0
2021-03-19 10:10:00,182.81,183.22,182.29,182.93,63980.0,163.2303,163.5964,162.766,163.3375,63980.0
2021-03-19 10:15:00,182.89,182.91,182.63,182.75,26396.0,163.3018,163.3196,163.0696,163.1767,26396.0
2021-03-19 10:20:00,182.72,183.64,182.64,183.59,39194.0,163.15,163.9714,163.0785,163.9268,39194.0
2021-03-19 10:25:00,183.6,183.75,183.28,183.36,32325.0,163.9357,164.0696,163.65,163.7214,32325.0
2021-03-19 10:30:00,183.42,183.55,183.01,183.03,21611.0,163.775,163.8911,163.4089,163.4268,21611.0
2021-03-19 10:35:00,183.03,184.11,183.03,183.95,36667.0,163.4268,164.3911,163.4268,164.2482,36667.0
2021-03-19 10:40:00,183.94,184.04,183.5,183.73,16296.0,164.2393,164.3286,163.8464,164.0518,16296.0
2021-03-19 10:45:00,183.78,183.78,183.24,183.59,18379.0,164.0964,164.0964,163.6143,163.9268,18379.0
2021-03-19 10:50:00,183.56,184.0,183.55,183.86,21571.0,163.9,164.2929,163.8911,164.1679,21571.0
2021-03-19 10:55:00,183.94,184.3,183.87,184.04,33146.0,164.2393,164.5607,164.1768,164.3286,33146.0
2021-03-19 11:00:00,184.09,184.11,183.79,183.91,18126.0,164.3732,164.3911,164.1054,164.2125,18126.0
2021-03-19 11:05:00,183.93,184.14,183.87,183.96,20501.0,164.2304,164.4179,164.1768,164.2572,20501.0
2021-03-19 11:10:00,183.96,183.98,183.51,183.88,70502.0,164.2572,164.275,163.8553,164.1857,70502.0
2021-03-19 11:15:00,183.92,184.42,183.83,184.39,29598.0,164.2214,164.6679,164.1411,164.6411,29598.0
2021-03-19 11:20:00,184.34,184.5,184.11,184.27,26216.0,164.5965,164.7393,164.3911,164.5339,26216.0
2021-03-19 11:25:00,184.24,184.24,183.82,184.11,25961.0,164.5072,164.5072,164.1321,164.3911,25961.0
2021-03-19 11:30:00,184.09,184.24,184.01,184.22,12012.0,164.3732,164.5072,164.3018,164.4893,12012.0
2021-03-19 11:35:00,184.24,184.35,184.22,184.25,15832.0,164.5072,164.6054,164.4893,164.5161,15832.0
2021-03-19 11:40:00,184.25,184.5,184.17,184.49,21131.0,164.5161,164.7393,164.4447,164.7304,21131.0
2021-03-19 11:45:00,184.53,184.81,184.48,184.78,24212.0,164.7661,165.0161,164.7215,164.9893,24212.0
2021-03-19 11:50:00,184.67,184.88,184.58,184.81,20312.0,164.8911,165.0786,164.8107,165.0161,20312.0
2021-03-19 11:55:00,184.84,184.98,184.44,184.51,15345.0,165.0429,165.1679,164.6857,164.7482,15345.0
2021-03-19 12:00:00,184.54,184.7,184.54,184.69,16101.0,164.775,164.9179,164.775,164.909,16101.0
2021-03-19 12:05:00,184.65,184.66,184.51,184.51,15234.0,164.8733,164.8822,164.7482,164.7482,15234.0
2021-03-19 12:10:00,184.45,184.45,184.18,184.4,19661.0,164.6947,164.6947,164.4536,164.65,19661.0
2021-03-19 12:15:00,184.39,184.65,184.39,184.6,21052.0,164.6411,164.8733,164.6411,164.8286,21052.0
2021-03-19 12:20:00,184.58,184.66,184.5,184.6,14500.0,164.8107,164.8822,164.7393,164.8286,14500.0
2021-03-19 12:25:00,184.59,184.6,184.49,184.58,15340.0,164.8197,164.8286,164.7304,164.8107,15340.0
2021-03-19 12:30:00,184.55,184.8,184.55,184.79,26409.0,164.784,165.0072,164.784,164.9983,26409.0
2021-03-19 12:35:00,184.78,184.85,184.52,184.85,34048.0,164.9893,165.0518,164.7572,165.0518,34048.0
2021-03-19 12:40:00,184.85,184.94,184.82,184.89,20375.0,165.0518,165.1322,165.025,165.0875,20375.0
2021-03-19 12:45:00,184.92,184.96,184.76,184.89,20314.0,165.1143,165.15,164.9715,165.0875,20314.0
2021-03-19 12:50:00,184.92,185.03,184.71,184.89,31940.0,165.1143,165.2126,164.9268,165.0875,31940.0
2021-03-19 12:55:00,184.9,185.0,184.81,184.93,17588.0,165.0965,165.1858,165.0161,165.1233,17588.0
2021-03-19 13:00:00,184.89,185.0,184.79,184.97,26267.0,165.0875,165.1858,164.9983,165.159,26267.0
2021-03-19 13:05:00,184.96,185.2,184.91,185.19,30938.0,165.15,165.3643,165.1054,165.3554,30938.0
2021-03-19 13:10:00,185.07,185.23,184.92,185.03,108673.0,165.2483,165.3911,165.1143,165.2126,108673.0
2021-03-19 13:15:00,185.03,185.29,185.03,185.2,32669.0,165.2126,165.4447,165.2126,165.3643,32669.0
2021-03-19 13:20:00,185.23,185.32,185.04,185.21,24266.0,165.3911,165.4715,165.2215,165.3733,24266.0
2021-03-19 13:25:00,185.22,185.73,185.21,185.43,29155.0,165.3822,165.8376,165.3733,165.5697,29155.0
2021-03-19 13:30:00,185.46,185.7,185.43,185.65,31862.0,165.5965,165.8108,165.5697,165.7661,31862.0
2021-03-19 13:35:00,185.71,186.25,185.69,186.23,45853.0,165.8197,166.3019,165.8019,166.284,45853.0
2021-03-19 13:40:00,186.25,186.26,185.99,186.19,24064.0,166.3019,166.3108,166.0697,166.2483,24064.0
2021-03-19 13:45:00,186.2,186.36,186.05,186.12,27418.0,166.2572,166.4001,166.1233,166.1858,27418.0
2021-03-19 13:50:00,186.14,186.22,186.05,186.12,28455.0,166.2037,166.2751,166.1233,166.1858,28455.0
2021-03-19 13:55:00,186.08,186.32,186.08,186.24,35994.0,166.1501,166.3644,166.1501,166.293,35994.0
2021-03-19 14:00:00,186.22,186.32,186.11,186.23,21171.0,166.2751,166.3644,166.1769,166.284,21171.0
2021-03-19 14:05:00,186.25,186.27,186.02,186.09,23186.0,166.3019,166.3197,166.0965,166.159,23186.0
2021-03-19 14:10:00,186.13,186.45,186.04,186.36,34251.0,166.1947,166.4805,166.1144,166.4001,34251.0
2021-03-19 14:15:00,186.31,186.33,186.06,186.17,30273.0,166.3555,166.3733,166.1322,166.2305,30273.0
2021-03-19 14:20:00,186.22,186.47,186.17,186.45,25888.0,166.2751,166.4983,166.2305,166.4805,25888.0
2021-03-19 14:25:00,186.46,186.89,186.43,186.86,48353.0,166.4894,166.8733,166.4626,166.8466,48353.0
2021-03-19 14:30:00,186.87,186.93,186.6,186.81,35341.0,166.8555,166.9091,166.6144,166.8019,35341.0
2021-03-19 14:35:00,186.78,187.07,186.78,187.06,34109.0,166.7751,167.0341,166.7751,167.0251,34109.0
2021-03-19 14:40:00,187.08,187.37,187.07,187.3,35869.0,167.043,167.3019,167.0341,167.2394,35869.0
2021-03-19 14:45:00,187.3,187.69,187.28,187.5,53506.0,167.2394,167.5877,167.2216,167.418,53506.0
2021-03-19 14:50:00,187.5,187.52,186.86,186.92,32823.0,167.418,167.4359,166.8466,166.9001,32823.0
2021-03-19 14:55:00,186.95,187.01,186.64,186.9,32149.0,166.9269,166.9805,166.6501,166.8823,32149.0
2021-03-19 15:00:00,186.92,186.98,186.54,186.59,26635.0,166.9001,166.9537,166.5608,166.6055,26635.0
2021-03-19 15:05:00,186.58,187.31,186.51,187.29,46021.0,166.5965,167.2484,166.534,167.2305,46021.0
2021-03-19 15:10:00,187.26,187.85,187.26,187.62,111570.0,167.2037,167.7305,167.2037,167.5252,111570.0
2021-03-19 15:15:00,187.64,187.79,187.32,187.61,48090.0,167.543,167.6769,167.2573,167.5162,48090.0
2021-03-19 15:20:00,187.65,187.71,187.43,187.66,36621.0,167.5519,167.6055,167.3555,167.5609,36621.0
2021-03-19 15:25:00,187.65,187.84,187.57,187.82,50188.0,167.5519,167.7216,167.4805,167.7037,50188.0
2021-03-19 15:30:00,187.83,187.99,187.61,187.99,80572.0,167.7127,167.8555,167.5162,167.8555,80572.0
2021-03-19 15:35:00,187.98,188.17,187.79,187.82,88577.0,167.8466,168.0162,167.6769,167.7037,88577.0
2021-03-19 15:40:00,187.81,188.3,187.7,187.95,128898.0,167.6948,168.1323,167.5966,167.8198,128898.0
2021-03-19 15:45:00,187.9,188.1,187.63,188.02,119705.0,167.7752,167.9537,167.5341,167.8823,119705.0
2021-03-19 15:50:00,187.89,187.92,187.13,187.42,125092.0,167.7662,167.793,167.0876,167.3466,125092.0
2021-03-19 15:55:00,187.38,187.59,187.07,187.59,250480.0,167.3109,167.4984,167.0341,167.4984,250480.0
2021-03-22 09:30:00,187.1,187.89,186.74,187.86,109003.0,167.0608,167.7662,166.7394,167.7394,109003.0
2021-03-22 09:35:00,187.78,188.12,187.2,187.58,40432.0,167.668,167.9716,167.1501,167.4894,40432.0
2021-03-22 09:40:00,187.53,188.83,187.4,188.83,32381.0,167.4448,168.6056,167.3287,168.6056,32381.0
2021-03-22 09:45:00,188.86,189.47,188.44,189.23,50795.0,168.6323,169.177,168.2573,168.9627,50795.0
2021-03-22 09:50:00,189.18,189.62,189.04,189.34,66166.0,168.9181,169.3109,168.7931,169.0609,66166.0
2021-03-22 09:55:00,189.36,189.38,188.4,188.75,48465.0,169.0788,169.0966,168.2216,168.5341,48465.0
2021-03-22 10:00:00,188.85,188.95,188.42,188.86,38806.0,168.6234,168.7127,168.2395,168.6323,38806.0
2021-03-22 10:05:00,188.89,189.24,188.67,189.16,30613.0,168.6591,168.9716,168.4627,168.9002,30613.0
2021-03-22 10:10:00,189.16,189.72,188.91,189.63,33378.0,168.9002,169.4002,168.677,169.3199,33378.0
2021-03-22 10:15:00,189.66,189.79,189.35,189.55,22465.0,169.3467,169.4627,169.0699,169.2484,22465.0
2021-03-22 10:20:00,189.53,189.8,189.39,189.77,19519.0,169.2306,169.4717,169.1056,169.4449,19519.0
2021-03-22 10:25:00,189.76,189.97,189.63,189.76,42178.0,169.4359,169.6235,169.3199,169.4359,42178.0
2021-03-22 10:30:00,189.79,189.82,189.62,189.79,19278.0,169.4627,169.4895,169.3109,169.4627,19278.0
2021-03-22 10:35:00,189.78,189.79,189.56,189.72,45920.0,169.4538,169.4627,169.2574,169.4002,45920.0
2021-03-22 10:40:00,189.73,189.97,189.55,189.95,33869.0,169.4092,169.6235,169.2484,169.6056,33869.0
2021-03-22 10:45:00,189.95,190.38,189.88,190.18,60984.0,169.6056,169.9895,169.5431,169.811,60984.0
2021-03-22 10:50:00,190.2,190.21,189.96,190.05,22379.0,169.8288,169.8378,169.6145,169.6949,22379.0
2021-03-22 10:55:00,190.06,190.12,189.85,189.88,17868.0,169.7038,169.7574,169.5163,169.5431,17868.0
2021-03-22 11:00:00,189.88,190.1,189.85,190.1,31884.0,169.5431,169.7395,169.5163,169.7395,31884.0
2021-03-22 11:05:00,189.99,190.09,189.83,190.02,23174.0,169.6413,169.7306,169.4985,169.6681,23174.0
2021-03-22 11:10:00,190.04,190.1,189.88,189.99,18108.0,169.686,169.7395,169.5431,169.6413,18108.0
2021-03-22 11:15:00,190.0,190.0,189.21,189.44,20577.0,169.6502,169.6502,168.9449,169.1502,20577.0
2021-03-22 11:20:00,189.37,189.48,189.3,189.36,17494.0,169.0877,169.1859,169.0252,169.0788,17494.0
2021-03-22 11:25:00,189.32,189.4,188.92,189.09,33629.0,169.0431,169.1145,168.6859,168.8377,33629.0
2021-03-22 11:30:00,189.08,189.41,189.07,189.18,15946.0,168.8288,169.1234,168.8199,168.9181,15946.0
2021-03-22 11:35:00,189.21,189.3,188.99,189.23,17329.0,168.9449,169.0252,168.7484,168.9627,17329.0
2021-03-22 11:40:00,189.22,189.3,189.03,189.13,19828.0,168.9538,169.0252,168.7841,168.8734,19828.0
2021-03-22 11:45:00,189.07,189.09,188.68,188.77,23868.0,168.8199,168.8377,168.4716,168.552,23868.0
2021-03-22 11:50:00,188.81,189.03,188.81,189.02,16583.0,168.5877,168.7841,168.5877,168.7752,16583.0
2021-03-22 11:55:00,188.97,189.2,188.93,189.15,72167.0,168.7306,168.9359,168.6948,168.8913,72167.0
2021-03-22 12:00:00,189.2,189.27,188.8,188.89,40425.0,168.9359,168.9984,168.5788,168.6591,40425.0
2021-03-22 12:05:00,188.78,188.87,188.33,188.43,32548.0,168.5609,168.6413,168.1591,168.2484,32548.0
2021-03-22 12:10:00,188.51,189.02,188.41,188.88,27256.0,168.3198,168.7752,168.2305,168.6502,27256.0
2021-03-22 12:15:00,188.9,188.99,188.77,188.97,15518.0,168.6681,168.7484,168.552,168.7306,15518.0
2021-03-22 12:20:00,188.89,189.0,188.85,188.94,16470.0,168.6591,168.7573,168.6234,168.7038,16470.0
2021-03-22 12:25:00,189.0,189.1,188.95,189.07,22712.0,168.7573,168.8466,168.7127,168.8199,22712.0
2021-03-22 12:30:00,189.13,189.18,188.78,188.85,29107.0,168.8734,168.9181,168.5609,168.6234,29107.0
2021-03-22 12:35:00,188.79,188.99,188.74,188.92,24632.0,168.5698,168.7484,168.5252,168.6859,24632.0
2021-03-22 12:40:00,188.85,189.28,188.85,189.28,31780.0,168.6234,169.0074,168.6234,169.0074,31780.0
2021-03-22 12:45:00,189.23,189.29,189.02,189.02,12558.0,168.9627,169.0163,168.7752,168.7752,12558.0
2021-03-22 12:50:00,188.95,189.1,188.94,189.07,10035.0,168.7127,168.8466,168.7038,168.8199,10035.0
2021-03-22 12:55:00,189.09,189.09,188.89,189.0,12785.0,168.8377,168.8377,168.6591,168.7573,12785.0
2021-03-22 13:00:00,189.01,189.08,188.96,189.03,13208.0,168.7663,168.8288,168.7216,168.7841,13208.0
2021-03-22 13:05:00,189.03,189.09,188.88,189.08,19551.0,168.7841,168.8377,168.6502,168.8288,19551.0
2021-03-22 13:10:00,189.11,189.14,188.92,188.98,13214.0,168.8556,168.8824,168.6859,168.7395,13214.0
2021-03-22 13:15:00,188.96,189.05,188.64,188.67,27804.0,168.7216,168.802,168.4359,168.4627,27804.0
2021-03-22 13:20:00,188.68,188.68,188.4,188.63,17347.0,168.4716,168.4716,168.2216,168.427,17347.0
2021-03-22 13:25:00,188.62,188.81,188.55,188.7,7376.0,168.418,168.5877,168.3555,168.4895,7376.0
2021-03-22 13:30:00,188.73,188.8,188.61,188.67,12622.0,168.5163,168.5788,168.4091,168.4627,12622.0
2021-03-22 13:35:00,188.61,188.77,188.57,188.75,10889.0,168.4091,168.552,168.3734,168.5341,10889.0
2021-03-22 13:40:00,188.76,188.78,188.37,188.48,9058.0,168.5431,168.5609,168.1948,168.293,9058.0
2021-03-22 13:45:00,188.49,188.69,188.41,188.66,11256.0,168.302,168.4806,168.2305,168.4538,11256.0
2021-03-22 13:50:00,188.66,188.77,188.65,188.71,7637.0,168.4538,168.552,168.4448,168.4984,7637.0
2021-03-22 13:55:00,188.67,188.78,188.55,188.64,14864.0,168.4627,168.5609,168.3555,168.4359,14864.0
2021-03-22 14:00:00,188.65,188.84,188.65,188.8,6942.0,168.4448,168.6145,168.4448,168.5788,6942.0
2021-03-22 14:05:00,188.81,188.86,188.73,188.77,9189.0,168.5877,168.6323,168.5163,168.552,9189.0
2021-03-22 14:10:00,188.76,189.0,188.73,188.93,15152.0,168.5431,168.7573,168.5163,168.6948,15152.0
2021-03-22 14:15:00,188.88,189.16,188.87,189.06,24605.0,168.6502,168.9002,168.6413,168.8109,24605.0
2021-03-22 14:20:00,189.0,189.48,188.96,189.48,9132.0,168.7573,169.1859,168.7216,169.1859,9132.0
2021-03-22 14:25:00,189.48,189.62,189.41,189.58,15537.0,169.1859,169.3109,169.1234,169.2752,15537.0
2021-03-22 14:30:00,189.58,189.72,189.54,189.54,13250.0,169.2752,169.4002,169.2395,169.2395,13250.0
2021-03-22 14:35:00,189.6,189.72,189.55,189.68,13498.0,169.2931,169.4002,169.2484,169.3645,13498.0
2021-03-22 14:40:00,189.62,189.66,189.54,189.59,9819.0,169.3109,169.3467,169.2395,169.2842,9819.0
2021-03-22 14:45:00,189.55,189.59,189.42,189.56,11169.0,169.2484,169.2842,169.1324,169.2574,11169.0
2021-03-22 14:50:00,189.62,189.66,189.52,189.62,15005.0,169.3109,169.3467,169.2217,169.3109,15005.0
2021-03-22 14:55:00,189.61,189.63,189.45,189.52,16184.0,169.302,169.3199,169.1592,169.2217,16184.0
2021-03-22 15:00:00,189.5,189.6,189.42,189.5,17884.0,169.2038,169.2931,169.1324,169.2038,17884.0
2021-03-22 15:05:00,189.51,189.7,189.51,189.64,14112.0,169.2127,169.3824,169.2127,169.3288,14112.0
2021-03-22 15:10:00,189.61,189.68,189.54,189.62,11461.0,169.302,169.3645,169.2395,169.3109,11461.0
2021-03-22 15:15:00,189.59,189.6,189.27,189.3,24352.0,169.2842,169.2931,168.9984,169.0252,24352.0
2021-03-22 15:20:00,189.3,189.4,188.95,189.07,27912.0,169.0252,169.1145,168.7127,168.8199,27912.0
2021-03-22 15:25:00,189.05,189.15,188.95,189.05,24734.0,168.802,168.8913,168.7127,168.802,24734.0
2021-03-22 15:30:00,189.05,189.14,189.01,189.06,26796.0,168.802,168.8824,168.7663,168.8109,26796.0
2021-03-22 15:35:00,189.05,189.13,188.98,189.0,36083.0,168.802,168.8734,168.7395,168.7573,36083.0
2021-03-22 15:40:00,188.99,189.02,188.56,188.64,56793.0,168.7484,168.7752,168.3645,168.4359,56793.0
2021-03-22 15:45:00,188.65,188.75,188.26,188.26,60529.0,168.4448,168.5341,168.0966,168.0966,60529.0
2021-03-22 15:50:00,188.19,188.59,188.11,188.38,108109.0,168.0341,168.3913,167.9627,168.2038,108109.0
2021-03-22 15:55:00,188.37,188.38,187.94,188.05,210665.0,168.1948,168.2038,167.8109,167.9091,210665.0
2021-03-23 09:30:00,187.77,188.94,187.43,188.94,71616.0,167.6591,168.7038,167.3555,168.7038,71616.0
2021-03-23 09:35:00,188.69,190.3,188.59,189.68,110649.0,168.4806,169.9181,168.3913,169.3645,110649.0
2021-03-23 09:40:00,189.6,190.79,189.37,190.32,43879.0,169.2931,170.3556,169.0877,169.936,43879.0
2021-03-23 09:45:00,190.4,190.6,189.17,189.73,52626.0,170.0074,170.186,168.9091,169.4092,52626.0
2021-03-23 09:50:00,189.65,189.87,189.24,189.58,36791.0,169.3377,169.5342,168.9716,169.2752,36791.0
2021-03-23 09:55:00,189.58,189.63,189.24,189.38,29966.0,169.2752,169.3199,168.9716,169.0966,29966.0
2021-03-23 10:00:00,189.3,189.64,189.23,189.35,38973.0,169.0252,169.3288,168.9627,169.0699,38973.0
2021-03-23 10:05:00,189.36,189.36,188.65,188.84,22243.0,169.0788,169.0788,168.4448,168.6145,22243.0
2021-03-23 10:10:00,188.82,188.82,188.39,188.53,28104.0,168.5966,168.5966,168.2127,168.3377,28104.0
2021-03-23 10:15:00,188.63,188.87,188.51,188.51,15574.0,168.427,168.6413,168.3198,168.3198,15574.0
2021-03-23 10:20:00,188.58,189.11,188.54,189.1,24908.0,168.3823,168.8556,168.3466,168.8466,24908.0
2021-03-23 10:25:00,189.09,189.22,189.03,189.16,28066.0,168.8377,168.9538,168.7841,168.9002,28066.0
2021-03-23 10:30:00,189.21,189.4,188.64,188.67,26877.0,168.9449,169.1145,168.4359,168.4627,26877.0
2021-03-23 10:35:00,188.73,188.9,188.62,188.75,9358.0,168.5163,168.6681,168.418,168.5341,9358.0
2021-03-23 10:40:00,188.77,188.82,188.58,188.63,22798.0,168.552,168.5966,168.3823,168.427,22798.0
2021-03-23 10:45:00,188.61,188.61,188.44,188.5,15460.0,168.4091,168.4091,168.2573,168.3109,15460.0
2021-03-23 10:50:00,188.45,188.8,188.44,188.8,13408.0,168.2663,168.5788,168.2573,168.5788,13408.0
2021-03-23 10:55:00,188.82,188.92,188.72,188.78,12823.0,168.5966,168.6859,168.5073,168.5609,12823.0
2021-03-23 11:00:00,188.78,188.93,188.63,188.86,20231.0,168.5609,168.6948,168.427,168.6323,20231.0
2021-03-23 11:05:00,188.9,189.51,188.89,189.49,16021.0,168.6681,169.2127,168.6591,169.1949,16021.0
2021-03-23 11:10:00,189.5,189.85,189.49,189.82,17467.0,169.2038,169.5163,169.1949,169.4895,17467.0
2021-03-23 11:15:00,189.79,189.81,189.56,189.56,14980.0,169.4627,169.4806,169.2574,169.2574,14980.0
2021-03-23 11:20:00,189.56,189.59,189.4,189.51,11990.0,169.2574,169.2842,169.1145,169.2127,11990.0
2021-03-23 11:25:00,189.49,189.56,189.39,189.56,8403.0,169.1949,169.2574,169.1056,169.2574,8403.0
2021-03-23 11:30:00,189.57,189.66,189.46,189.58,15165.0,169.2663,169.3467,169.1681,169.2752,15165.0
2021-03-23 11:35:00,189.57,189.63,189.36,189.51,9593.0,169.2663,169.3199,169.0788,169.2127,9593.0
2021-03-23 11:40:00,189.49,189.71,189.4,189.6,12180.0,169.1949,169.3913,169.1145,169.2931,12180.0
2021-03-23 11:45:00,189.61,189.71,189.54,189.67,20169.0,169.302,169.3913,169.2395,169.3556,20169.0
2021-03-23 11:50:00,189.67,189.77,189.56,189.61,19430.0,169.3556,169.4449,169.2574,169.302,19430.0
2021-03-23 11:55:00,189.59,190.02,189.59,189.99,18621.0,169.2842,169.6681,169.2842,169.6413,18621.0
2021-03-23 12:00:00,189.99,190.4,189.92,190.03,40278.0,169.6413,170.0074,169.5788,169.677,40278.0
2021-03-23 12:05:00,190.03,190.06,189.62,189.75,15032.0,169.677,169.7038,169.3109,169.427,15032.0
2021-03-23 12:10:00,189.78,189.99,189.64,189.93,11811.0,169.4538,169.6413,169.3288,169.5877,11811.0
2021-03-23 12:15:00,189.93,190.19,189.93,190.13,10199.0,169.5877,169.8199,169.5877,169.7663,10199.0
2021-03-23 12:20:00,190.19,190.27,190.04,190.26,14454.0,169.8199,169.8913,169.686,169.8824,14454.0
2021-03-23 12:25:00,190.27,190.6,190.16,190.43,33935.0,169.8913,170.186,169.7931,170.0342,33935.0
2021-03-23 12:30:00,190.44,190.44,190.16,190.16,14740.0,170.0431,170.0431,169.7931,169.7931,14740.0
2021-03-23 12:35:00,190.15,190.37,190.14,190.37,10136.0,169.7842,169.9806,169.7752,169.9806,10136.0
2021-03-23 12:40:00,190.28,190.28,190.14,190.17,4888.0,169.9003,169.9003,169.7752,169.802,4888.0
2021-03-23 12:45:00,190.2,190.2,190.0,190.06,11519.0,169.8288,169.8288,169.6502,169.7038,11519.0
2021-03-23 12:50:00,190.03,190.12,189.81,189.86,12690.0,169.677,169.7574,169.4806,169.5252,12690.0
2021-03-23 12:55:00,189.89,190.13,189.88,190.12,8421.0,169.552,169.7663,169.5431,169.7574,8421.0
2021-03-23 13:00:00,190.13,190.18,190.02,190.03,10713.0,169.7663,169.811,169.6681,169.677,10713.0
2021-03-23 13:05:00,190.03,190.06,189.88,189.91,14945.0,169.677,169.7038,169.5431,169.5699,14945.0
2021-03-23 13:10:00,189.91,189.97,189.81,189.89,8516.0,169.5699,169.6235,169.4806,169.552,8516.0
2021-03-23 13:15:00,189.85,189.93,189.68,189.7,10926.0,169.5163,169.5877,169.3645,169.3824,10926.0
2021-03-23 13:20:00,189.73,189.8,189.61,189.75,13390.0,169.4092,169.4717,169.302,169.427,13390.0
2021-03-23 13:25:00,189.74,189.74,189.53,189.56,16617.0,169.4181,169.4181,169.2306,169.2574,16617.0
2021-03-23 13:30:00,189.56,189.6,189.44,189.58,14539.0,169.2574,169.2931,169.1502,169.2752,14539.0
2021-03-23 13:35:00,189.56,189.85,189.56,189.84,11309.0,169.2574,169.5163,169.2574,169.5074,11309.0
2021-03-23 13:40:00,189.77,189.77,189.3,189.31,10220.0,169.4449,169.4449,169.0252,169.0341,10220.0
2021-03-23 13:45:00,189.33,189.34,189.0,189.04,17633.0,169.052,169.0609,168.7573,168.7931,17633.0
2021-03-23 13:50:00,189.03,189.03,188.86,188.9,11951.0,168.7841,168.7841,168.6323,168.6681,11951.0
2021-03-23 13:55:00,188.9,188.99,188.73,188.94,15796.0,168.6681,168.7484,168.5163,168.7038,15796.0
2021-03-23 14:00:00,188.95,188.95,188.65,188.71,17928.0,168.7127,168.7127,168.4448,168.4984,17928.0
2021-03-23 14:05:00,188.74,188.87,188.46,188.87,17747.0,168.5252,168.6413,168.2752,168.6413,17747.0
2021-03-23 14:10:00,188.78,188.86,188.65,188.79,10544.0,168.5609,168.6323,168.4448,168.5698,10544.0
2021-03-23 14:15:00,188.77,188.92,188.66,188.87,13346.0,168.552,168.6859,168.4538,168.6413,13346.0
2021-03-23 14:20:00,188.85,189.03,188.81,189.01,17789.0,168.6234,168.7841,168.5877,168.7663,17789.0
2021-03-23 14:25:00,188.97,189.08,188.83,189.05,11947.0,168.7306,168.8288,168.6056,168.802,11947.0
2021-03-23 14:30:00,189.03,189.2,189.0,189.1,15418.0,168.7841,168.9359,168.7573,168.8466,15418.0
2021-03-23 14:35:00,189.1,189.16,188.93,189.04,12789.0,168.8466,168.9002,168.6948,168.7931,12789.0
2021-03-23 14:40:00,189.04,189.11,188.86,188.87,15276.0,168.7931,168.8556,168.6323,168.6413,15276.0
2021-03-23 14:45:00,188.86,188.86,188.37,188.61,17539.0,168.6323,168.6323,168.1948,168.4091,17539.0
2021-03-23 14:50:00,188.62,188.62,188.44,188.5,14972.0,168.418,168.418,168.2573,168.3109,14972.0
2021-03-23 14:55:00,188.51,188.58,188.42,188.49,26505.0,168.3198,168.3823,168.2395,168.302,26505.0
2021-03-23 15:00:00,188.48,188.63,188.32,188.6,32147.0,168.293,168.427,168.1502,168.4002,32147.0
2021-03-23 15:05:00,188.61,188.67,188.38,188.49,25924.0,168.4091,168.4627,168.2038,168.302,25924.0
2021-03-23 15:10:00,188.49,188.54,188.09,188.1,23983.0,168.302,168.3466,167.9448,167.9537,23983.0
2021-03-23 15:15:00,188.1,188.48,187.99,188.33,35115.0,167.9537,168.293,167.8555,168.1591,35115.0
2021-03-23 15:20:00,188.29,188.44,188.29,188.32,26361.0,168.1234,168.2573,168.1234,168.1502,26361.0
2021-03-23 15:25:00,188.35,188.66,188.33,188.51,22263.0,168.177,168.4538,168.1591,168.3198,22263.0
2021-03-23 15:30:00,188.49,188.72,188.45,188.53,23756.0,168.302,168.5073,168.2663,168.3377,23756.0
2021-03-23 15:35:00,188.51,188.51,188.31,188.37,46146.0,168.3198,168.3198,168.1412,168.1948,46146.0
2021-03-23 15:40:00,188.4,188.69,188.3,188.67,44641.0,168.2216,168.4806,168.1323,168.4627,44641.0
2021-03-23 15:45:00,188.65,188.73,188.44,188.57,38662.0,168.4448,168.5163,168.2573,168.3734,38662.0
2021-03-23 15:50:00,188.54,188.93,188.33,188.86,86070.0,168.3466,168.6948,168.1591,168.6323,86070.0
2021-03-23 15:55:00,188.87,189.13,188.78,188.88,148843.0,168.6413,168.8734,168.5609,168.6502,148843.0
2021-03-24 09:30:00,188.91,188.91,187.38,187.51,67485.0,168.677,168.677,167.3109,167.4269,67485.0
2021-03-24 09:35:00,187.42,188.32,187.4,188.19,42351.0,167.3466,168.1502,167.3287,168.0341,42351.0
2021-03-24 09:40:00,188.15,188.56,187.95,187.95,28342.0,167.9984,168.3645,167.8198,167.8198,28342.0
2021-03-24 09:45:00,187.94,187.97,187.4,187.51,29552.0,167.8109,167.8377,167.3287,167.4269,29552.0
2021-03-24 09:50:00,187.53,188.26,187.44,188.16,27673.0,167.4448,168.0966,167.3644,168.0073,27673.0
2021-03-24 09:55:00,188.14,188.36,187.81,187.93,17178.0,167.9895,168.1859,167.6948,167.8019,17178.0
2021-03-24 10:00:00,187.95,188.1,187.79,188.09,23303.0,167.8198,167.9537,167.6769,167.9448,23303.0
2021-03-24 10:05:00,188.14,188.55,188.14,188.31,28229.0,167.9895,168.3555,167.9895,168.1412,28229.0
2021-03-24 10:10:00,188.19,188.41,187.97,188.17,17724.0,168.0341,168.2305,167.8377,168.0162,17724.0
2021-03-24 10:15:00,188.15,188.2,187.62,187.97,37317.0,167.9984,168.043,167.5252,167.8377,37317.0
2021-03-24 10:20:00,188.02,188.46,187.95,188.46,13971.0,167.8823,168.2752,167.8198,168.2752,13971.0
2021-03-24 10:25:00,188.4,188.71,188.22,188.55,14894.0,168.2216,168.4984,168.0609,168.3555,14894.0
2021-03-24 10:30:00,188.58,188.8,188.41,188.71,16349.0,168.3823,168.5788,168.2305,168.4984,16349.0
2021-03-24 10:35:00,188.69,189.1,188.67,188.83,18332.0,168.4806,168.8466,168.4627,168.6056,18332.0
2021-03-24 10:40:00,188.84,188.84,188.18,188.18,12645.0,168.6145,168.6145,168.0252,168.0252,12645.0
2021-03-24 10:45:00,188.25,188.6,188.24,188.56,13710.0,168.0877,168.4002,168.0787,168.3645,13710.0
2021-03-24 10:50:00,188.59,188.62,188.08,188.11,17366.0,168.3913,168.418,167.9359,167.9627,17366.0
2021-03-24 10:55:00,188.13,188.21,187.98,188.18,19554.0,167.9805,168.052,167.8466,168.0252,19554.0
2021-03-24 11:00:00,188.25,188.77,188.21,188.77,11907.0,168.0877,168.552,168.052,168.552,11907.0
2021-03-24 11:05:00,188.76,188.96,188.61,188.65,23290.0,168.5431,168.7216,168.4091,168.4448,23290.0
2021-03-24 11:10:00,188.64,188.69,188.32,188.32,6003.0,168.4359,168.4806,168.1502,168.1502,6003.0
2021-03-24 11:15:00,188.37,188.4,188.13,188.29,5985.0,168.1948,168.2216,167.9805,168.1234,5985.0
2021-03-24 11:20:00,188.26,188.29,188.04,188.18,6470.0,168.0966,168.1234,167.9002,168.0252,6470.0
2021-03-24 11:25:00,188.19,188.32,188.12,188.29,8013.0,168.0341,168.1502,167.9716,168.1234,8013.0
2021-03-24 11:30:00,188.29,188.32,188.13,188.13,16835.0,168.1234,168.1502,167.9805,167.9805,16835.0
2021-03-24 11:35:00,188.08,188.3,187.97,188.25,11658.0,167.9359,168.1323,167.8377,168.0877,11658.0
2021-03-24 11:40:00,188.28,188.61,188.22,188.61,8761.0,168.1145,168.4091,168.0609,168.4091,8761.0
2021-03-24 11:45:00,188.64,188.74,188.58,188.68,11754.0,168.4359,168.5252,168.3823,168.4716,11754.0
2021-03-24 11:50:00,188.68,188.83,188.58,188.8,8469.0,168.4716,168.6056,168.3823,168.5788,8469.0
2021-03-24 11:55:00,188.83,188.88,188.54,188.66,7545.0,168.6056,168.6502,168.3466,168.4538,7545.0
2021-03-24 12:00:00,188.66,188.81,188.4,188.78,8150.0,168.4538,168.5877,168.2216,168.5609,8150.0
2021-03-24 12:05:00,188.78,188.9,188.68,188.78,6518.0,168.5609,168.6681,168.4716,168.5609,6518.0
2021-03-24 12:10:00,188.78,189.46,188.75,189.44,44081.0,168.5609,169.1681,168.5341,169.1502,44081.0
2021-03-24 12:15:00,189.36,189.38,189.02,189.05,70451.0,169.0788,169.0966,168.7752,168.802,70451.0
2021-03-24 12:20:00,189.07,189.07,188.75,188.81,6317.0,168.8199,168.8199,168.5341,168.5877,6317.0
2021-03-24 12:25:00,188.8,188.9,188.65,188.85,5820.0,168.5788,168.6681,168.4448,168.6234,5820.0
2021-03-24 12:30:00,188.82,188.99,188.78,188.88,6059.0,168.5966,168.7484,168.5609,168.6502,6059.0
2021-03-24 12:35:00,188.98,189.07,188.87,189.05,8496.0,168.7395,168.8199,168.6413,168.802,8496.0
2021-03-24 12:40:00,189.1,189.26,189.01,189.22,8485.0,168.8466,168.9895,168.7663,168.9538,8485.0
2021-03-24 12:45:00,189.23,189.24,189.01,189.09,9202.0,168.9627,168.9716,168.7663,168.8377,9202.0
2021-03-24 12:50:00,189.11,189.11,188.92,189.02,8451.0,168.8556,168.8556,168.6859,168.7752,8451.0
2021-03-24 12:55:00,189.04,189.06,188.82,188.83,7506.0,168.7931,168.8109,168.5966,168.6056,7506.0
2021-03-24 13:00:00,188.8,188.8,188.41,188.5,8620.0,168.5788,168.5788,168.2305,168.3109,8620.0
2021-03-24 13:05:00,188.55,188.57,188.28,188.51,9818.0,168.3555,168.3734,168.1145,168.3198,9818.0
2021-03-24 13:10:00,188.48,188.54,188.19,188.26,7722.0,168.293,168.3466,168.0341,168.0966,7722.0
2021-03-24 13:15:00,188.25,188.39,188.22,188.37,13619.0,168.0877,168.2127,168.0609,168.1948,13619.0
2021-03-24 13:20:00,188.29,188.65,188.29,188.64,7315.0,168.1234,168.4448,168.1234,168.4359,7315.0
2021-03-24 13:25:00,188.6,188.74,188.56,188.73,7587.0,168.4002,168.5252,168.3645,168.5163,7587.0
2021-03-24 13:30:00,188.74,188.85,188.63,188.78,22126.0,168.5252,168.6234,168.427,168.5609,22126.0
2021-03-24 13:35:00,188.75,188.75,188.48,188.63,18671.0,168.5341,168.5341,168.293,168.427,18671.0
2021-03-24 13:40:00,188.63,188.76,188.49,188.52,10574.0,168.427,168.5431,168.302,168.3288,10574.0
2021-03-24 13:45:00,188.52,189.01,188.44,189.01,21125.0,168.3288,168.7663,168.2573,168.7663,21125.0
2021-03-24 13:50:00,189.07,189.1,188.9,188.9,6340.0,168.8199,168.8466,168.6681,168.6681,6340.0
2021-03-24 13:55:00,188.9,188.96,188.71,188.71,7297.0,168.6681,168.7216,168.4984,168.4984,7297.0
2021-03-24 14:00:00,188.74,188.75,188.21,188.25,12990.0,168.5252,168.5341,168.052,168.0877,12990.0
2021-03-24 14:05:00,188.22,188.31,188.13,188.3,9068.0,168.0609,168.1412,167.9805,168.1323,9068.0
2021-03-24 14:10:00,188.27,188.63,188.27,188.57,10902.0,168.1055,168.427,168.1055,168.3734,10902.0
2021-03-24 14:15:00,188.62,188.89,188.59,188.8,9913.0,168.418,168.6591,168.3913,168.5788,9913.0
2021-03-24 14:20:00,188.77,188.78,188.58,188.66,6660.0,168.552,168.5609,168.3823,168.4538,6660.0
2021-03-24 14:25:00,188.7,188.77,188.55,188.55,13608.0,168.4895,168.552,168.3555,168.3555,13608.0
2021-03-24 14:30:00,188.54,188.86,188.45,188.82,15756.0,168.3466,168.6323,168.2663,168.5966,15756.0
2021-03-24 14:35:00,188.79,188.9,188.73,188.9,14370.0,168.5698,168.6681,168.5163,168.6681,14370.0
2021-03-24 14:40:00,188.86,188.87,188.67,188.82,12981.0,168.6323,168.6413,168.4627,168.5966,12981.0
2021-03-24 14:45:00,188.82,189.16,188.71,189.1,12207.0,168.5966,168.9002,168.4984,168.8466,12207.0
2021-03-24 14:50:00,189.14,189.14,188.68,188.72,11015.0,168.8824,168.8824,168.4716,168.5073,11015.0
2021-03-24 14:55:00,188.73,189.13,188.72,189.02,13794.0,168.5163,168.8734,168.5073,168.7752,13794.0
2021-03-24 15:00:00,189.04,189.39,188.88,189.23,21818.0,168.7931,169.1056,168.6502,168.9627,21818.0
2021-03-24 15:05:00,189.24,189.43,189.24,189.34,16916.0,168.9716,169.1413,168.9716,169.0609,16916.0
2021-03-24 15:10:00,189.28,189.4,189.13,189.35,14239.0,169.0074,169.1145,168.8734,169.0699,14239.0
2021-03-24 15:15:00,189.33,189.43,189.27,189.31,22464.0,169.052,169.1413,168.9984,169.0341,22464.0
2021-03-24 15:20:00,189.31,189.34,188.89,189.14,27847.0,169.0341,169.0609,168.6591,168.8824,27847.0
2021-03-24 15:25:00,189.06,189.07,188.74,188.82,23459.0,168.8109,168.8199,168.5252,168.5966,23459.0
2021-03-24 15:30:00,188.83,188.85,188.44,188.46,24404.0,168.6056,168.6234,168.2573,168.2752,24404.0
2021-03-24 15:35:00,188.49,188.7,188.37,188.6,28072.0,168.302,168.4895,168.1948,168.4002,28072.0
2021-03-24 15:40:00,188.56,188.64,188.42,188.48,25081.0,168.3645,168.4359,168.2395,168.293,25081.0
2021-03-24 15:45:00,188.44,188.64,188.36,188.4,49806.0,168.2573,168.4359,168.1859,168.2216,49806.0
2021-03-24 15:50:00,188.35,188.37,188.05,188.17,70795.0,168.177,168.1948,167.9091,168.0162,70795.0
2021-03-24 15:55:00,188.17,188.41,188.13,188.18,121730.0,168.0162,168.2305,167.9805,168.0252,121730.0
2021-03-25 09:30:00,188.09,189.17,188.09,188.64,81453.0,167.9448,168.9091,167.9448,168.4359,81453.0
2021-03-25 09:35:00,188.56,188.98,187.69,187.78,33095.0,168.3645,168.7395,167.5877,167.668,33095.0
2021-03-25 09:40:00,187.67,188.82,187.67,188.77,33028.0,167.5698,168.5966,167.5698,168.552,33028.0
2021-03-25 09:45:00,188.77,188.87,188.28,188.87,39091.0,168.552,168.6413,168.1145,168.6413,39091.0
2021-03-25 09:50:00,188.67,188.71,188.32,188.42,20265.0,168.4627,168.4984,168.1502,168.2395,20265.0
2021-03-25 09:55:00,188.38,189.44,188.25,189.33,20050.0,168.2038,169.1502,168.0877,169.052,20050.0
2021-03-25 10:00:00,189.32,190.19,189.32,189.97,46158.0,169.0431,169.8199,169.0431,169.6235,46158.0
2021-03-25 10:05:00,190.0,190.53,189.84,190.39,30754.0,169.6502,170.1235,169.5074,169.9985,30754.0
2021-03-25 10:10:00,190.39,190.64,190.02,190.15,31037.0,169.9985,170.2217,169.6681,169.7842,31037.0
2021-03-25 10:15:00,190.15,190.17,189.55,189.87,21207.0,169.7842,169.802,169.2484,169.5342,21207.0
2021-03-25 10:20:00,189.93,190.28,189.91,190.05,14428.0,169.5877,169.9003,169.5699,169.6949,14428.0
2021-03-25 10:25:00,189.97,190.12,189.57,189.61,21245.0,169.6235,169.7574,169.2663,169.302,21245.0
2021-03-25 10:30:00,189.62,189.63,189.14,189.41,24321.0,169.3109,169.3199,168.8824,169.1234,24321.0
2021-03-25 10:35:00,189.37,189.86,189.35,189.75,31123.0,169.0877,169.5252,169.0699,169.427,31123.0
2021-03-25 10:40:00,189.78,190.25,189.76,190.25,17681.0,169.4538,169.8735,169.4359,169.8735,17681.0
2021-03-25 10:45:00,190.3,190.44,189.98,189.99,20883.0,169.9181,170.0431,169.6324,169.6413,20883.0
2021-03-25 10:50:00,190.0,190.29,189.96,190.21,17342.0,169.6502,169.9092,169.6145,169.8378,17342.0
2021-03-25 10:55:00,190.21,190.56,190.07,190.3,27414.0,169.8378,170.1503,169.7127,169.9181,27414.0
2021-03-25 11:00:00,190.29,190.32,189.63,189.68,27064.0,169.9092,169.936,169.3199,169.3645,27064.0
2021-03-25 11:05:00,189.72,190.53,189.72,190.53,23442.0,169.4002,170.1235,169.4002,170.1235,23442.0
2021-03-25 11:10:00,190.46,190.9,190.44,190.85,37106.0,170.061,170.4539,170.0431,170.4092,37106.0
2021-03-25 11:15:00,190.85,191.17,190.75,191.14,37710.0,170.4092,170.6949,170.3199,170.6681,37710.0
2021-03-25 11:20:00,191.11,191.42,191.09,191.41,33431.0,170.6414,170.9182,170.6235,170.9092,33431.0
2021-03-25 11:25:00,191.42,191.67,191.27,191.6,54424.0,170.9182,171.1414,170.7842,171.0789,54424.0
2021-03-25 11:30:00,191.55,191.62,191.16,191.27,47434.0,171.0342,171.0967,170.686,170.7842,47434.0
2021-03-25 11:35:00,191.27,191.38,191.05,191.05,19490.0,170.7842,170.8824,170.5878,170.5878,19490.0
2021-03-25 11:40:00,191.05,191.08,190.35,190.35,21411.0,170.5878,170.6146,169.9628,169.9628,21411.0
2021-03-25 11:45:00,190.32,190.58,190.2,190.21,18383.0,169.936,170.1681,169.8288,169.8378,18383.0
2021-03-25 11:50:00,190.2,190.5,190.03,190.5,14479.0,169.8288,170.0967,169.677,170.0967,14479.0
2021-03-25 11:55:00,190.45,191.02,190.38,191.02,20619.0,170.052,170.561,169.9895,170.561,20619.0
2021-03-25 12:00:00,191.0,191.02,190.62,190.7,24283.0,170.5431,170.561,170.2038,170.2753,24283.0
2021-03-25 12:05:00,190.7,190.7,190.09,190.15,15631.0,170.2753,170.2753,169.7306,169.7842,15631.0
2021-03-25 12:10:00,190.18,190.36,190.09,190.23,12450.0,169.811,169.9717,169.7306,169.8556,12450.0
2021-03-25 12:15:00,190.23,191.21,190.23,190.86,165512.0,169.8556,170.7306,169.8556,170.4181,165512.0
2021-03-25 12:20:00,190.94,191.4,190.84,191.35,33966.0,170.4896,170.9003,170.4003,170.8557,33966.0
2021-03-25 12:25:00,191.35,191.49,190.9,190.9,20986.0,170.8557,170.9807,170.4539,170.4539,20986.0
2021-03-25 12:30:00,190.9,191.24,190.9,191.11,14533.0,170.4539,170.7574,170.4539,170.6414,14533.0
2021-03-25 12:35:00,191.09,191.19,190.95,191.02,15556.0,170.6235,170.7128,170.4985,170.561,15556.0
2021-03-25 12:40:00,191.02,191.24,190.89,191.24,14295.0,170.561,170.7574,170.4449,170.7574,14295.0
2021-03-25 12:45:00,191.28,191.35,191.08,191.19,11730.0,170.7932,170.8557,170.6146,170.7128,11730.0
2021-03-25 12:50:00,191.14,191.3,191.12,191.23,16625.0,170.6681,170.811,170.6503,170.7485,16625.0
2021-03-25 12:55:00,191.2,191.25,191.05,191.23,10692.0,170.7217,170.7664,170.5878,170.7485,10692.0
2021-03-25 13:00:00,191.19,191.35,191.11,191.34,18840.0,170.7128,170.8557,170.6414,170.8467,18840.0
2021-03-25 13:05:00,191.44,191.57,191.34,191.37,16279.0,170.936,171.0521,170.8467,170.8735,16279.0
2021-03-25 13:10:00,191.35,191.63,191.33,191.56,12835.0,170.8557,171.1057,170.8378,171.0432,12835.0
2021-03-25 13:15:00,191.54,191.73,191.54,191.64,13655.0,171.0253,171.195,171.0253,171.1146,13655.0
2021-03-25 13:20:00,191.7,191.76,191.37,191.48,16896.0,171.1682,171.2217,170.8735,170.9717,16896.0
2021-03-25 13:25:00,191.48,191.61,191.37,191.53,7683.0,170.9717,171.0878,170.8735,171.0164,7683.0
2021-03-25 13:30:00,191.49,191.73,191.45,191.61,11421.0,170.9807,171.195,170.9449,171.0878,11421.0
2021-03-25 13:35:00,191.63,191.66,191.25,191.39,14698.0,171.1057,171.1325,170.7664,170.8914,14698.0
2021-03-25 13:40:00,191.39,191.65,191.33,191.63,18225.0,170.8914,171.1235,170.8378,171.1057,18225.0
2021-03-25 13:45:00,191.65,191.82,191.47,191.51,20379.0,171.1235,171.2753,170.9628,170.9985,20379.0
2021-03-25 13:50:00,191.48,191.53,191.2,191.52,14219.0,170.9717,171.0164,170.7217,171.0074,14219.0
2021-03-25 13:55:00,191.5,191.53,191.21,191.35,22508.0,170.9896,171.0164,170.7306,170.8557,22508.0
2021-03-25 14:00:00,191.38,191.43,191.15,191.31,20511.0,170.8824,170.9271,170.6771,170.8199,20511.0
2021-03-25 14:05:00,191.33,191.55,191.27,191.49,14362.0,170.8378,171.0342,170.7842,170.9807,14362.0
2021-03-25 14:10:00,191.51,191.69,191.42,191.69,15909.0,170.9985,171.1592,170.9182,171.1592,15909.0
2021-03-25 14:15:00,191.68,192.05,191.57,192.05,28291.0,171.1503,171.4807,171.0521,171.4807,28291.0
2021-03-25 14:20:00,192.08,192.15,191.89,191.99,21282.0,171.5075,171.57,171.3378,171.4271,21282.0
2021-03-25 14:25:00,192.02,192.13,191.68,191.75,29026.0,171.4539,171.5521,171.1503,171.2128,29026.0
2021-03-25 14:30:00,191.76,191.95,191.73,191.94,27373.0,171.2217,171.3914,171.195,171.3825,27373.0
2021-03-25 14:35:00,191.93,192.49,191.91,192.2,45495.0,171.3735,171.8736,171.3557,171.6146,45495.0
2021-03-25 14:40:00,192.2,192.45,192.09,192.45,18982.0,171.6146,171.8378,171.5164,171.8378,18982.0
2021-03-25 14:45:00,192.41,192.56,192.4,192.49,28812.0,171.8021,171.9361,171.7932,171.8736,28812.0
2021-03-25 14:50:00,192.51,192.58,192.24,192.52,22589.0,171.8914,171.9539,171.6503,171.9003,22589.0
2021-03-25 14:55:00,192.47,192.54,192.3,192.45,23814.0,171.8557,171.9182,171.7039,171.8378,23814.0
2021-03-25 15:00:00,192.48,192.48,192.27,192.33,17370.0,171.8646,171.8646,171.6771,171.7307,17370.0
2021-03-25 15:05:00,192.36,192.67,192.36,192.64,20471.0,171.7575,172.0343,171.7575,172.0075,20471.0
2021-03-25 15:10:00,192.67,192.96,192.53,192.61,57375.0,172.0343,172.2932,171.9093,171.9807,57375.0
2021-03-25 15:15:00,192.64,192.94,192.63,192.86,25711.0,172.0075,172.2754,171.9986,172.2039,25711.0
2021-03-25 15:20:00,192.88,193.0,192.74,192.91,33856.0,172.2218,172.3289,172.0968,172.2486,33856.0
2021-03-25 15:25:00,192.96,192.96,192.47,192.61,24880.0,172.2932,172.2932,171.8557,171.9807,24880.0
2021-03-25 15:30:00,192.61,192.89,192.49,192.8,30427.0,171.9807,172.2307,171.8736,172.1504,30427.0
2021-03-25 15:35:00,192.78,192.81,192.54,192.71,41964.0,172.1325,172.1593,171.9182,172.07,41964.0
2021-03-25 15:40:00,192.71,192.97,192.64,192.81,33063.0,172.07,172.3021,172.0075,172.1593,33063.0
2021-03-25 15:45:00,192.83,193.08,192.78,193.03,36470.0,172.1771,172.4004,172.1325,172.3557,36470.0
2021-03-25 15:50:00,193.1,193.37,193.01,193.2,74428.0,172.4182,172.6593,172.3379,172.5075,74428.0
2021-03-25 15:55:00,193.15,193.15,192.72,192.81,136633.0,172.4629,172.4629,172.0789,172.1593,136633.0
2021-03-26 09:30:00,194.3,196.56,194.03,195.52,170704.0,173.4897,175.5076,173.2486,174.579,170704.0
2021-03-26 09:35:00,195.56,197.55,195.25,196.63,117702.0,174.6147,176.3916,174.3379,175.5701,117702.0
2021-03-26 09:40:00,196.62,197.22,196.25,196.64,57009.0,175.5612,176.097,175.2308,175.5791,57009.0
2021-03-26 09:45:00,196.69,197.26,196.44,197.02,30923.0,175.6237,176.1327,175.4005,175.9184,30923.0
2021-03-26 09:50:00,196.99,197.44,196.8,197.16,40020.0,175.8916,176.2934,175.7219,176.0434,40020.0
2021-03-26 09:55:00,197.19,197.8,197.12,197.61,50251.0,176.0702,176.6148,176.0077,176.4452,50251.0
2021-03-26 10:00:00,197.6,198.16,197.17,198.05,84478.0,176.4363,176.9363,176.0523,176.8381,84478.0
2021-03-26 10:05:00,198.07,198.42,197.65,198.42,56830.0,176.8559,177.1684,176.4809,177.1684,56830.0
2021-03-26 10:10:00,198.41,198.52,197.82,198.44,60175.0,177.1595,177.2577,176.6327,177.1863,60175.0
2021-03-26 10:15:00,198.45,198.76,198.2,198.55,82765.0,177.1952,177.472,176.972,177.2845,82765.0
2021-03-26 10:20:00,198.55,198.63,197.94,197.96,111412.0,177.2845,177.3559,176.7398,176.7577,111412.0
2021-03-26 10:25:00,198.0,198.52,197.93,198.06,39804.0,176.7934,177.2577,176.7309,176.847,39804.0
2021-03-26 10:30:00,198.02,198.26,197.98,198.17,39197.0,176.8113,177.0256,176.7756,176.9452,39197.0
2021-03-26 10:35:00,198.17,198.27,197.6,197.77,32587.0,176.9452,177.0345,176.4363,176.588,32587.0
2021-03-26 10:40:00,197.72,197.88,197.66,197.69,28497.0,176.5434,176.6863,176.4898,176.5166,28497.0
2021-03-26 10:45:00,197.7,198.08,197.7,198.08,24733.0,176.5255,176.8648,176.5255,176.8648,24733.0
2021-03-26 10:50:00,198.01,198.19,197.95,197.99,23150.0,176.8023,176.9631,176.7488,176.7845,23150.0
2021-03-26 10:55:00,197.97,198.14,197.72,197.76,26940.0,176.7666,176.9184,176.5434,176.5791,26940.0
2021-03-26 11:00:00,197.8,198.52,197.77,198.46,56170.0,176.6148,177.2577,176.588,177.2041,56170.0
2021-03-26 11:05:00,198.46,198.93,198.43,198.82,51534.0,177.2041,177.6238,177.1774,177.5256,51534.0
2021-03-26 11:10:00,198.8,198.82,198.34,198.39,53784.0,177.5077,177.5256,177.097,177.1416,53784.0
2021-03-26 11:15:00,198.4,198.4,197.6,197.81,41213.0,177.1506,177.1506,176.4363,176.6238,41213.0
2021-03-26 11:20:00,197.77,197.95,197.61,197.74,65459.0,176.588,176.7488,176.4452,176.5613,65459.0
2021-03-26 11:25:00,197.77,198.03,197.74,198.0,29442.0,176.588,176.8202,176.5613,176.7934,29442.0
2021-03-26 11:30:00,197.94,198.15,197.91,198.12,46462.0,176.7398,176.9273,176.7131,176.9006,46462.0
2021-03-26 11:35:00,198.12,198.3,198.02,198.28,19353.0,176.9006,177.0613,176.8113,177.0434,19353.0
2021-03-26 11:40:00,198.22,198.36,198.15,198.27,19297.0,176.9898,177.1149,176.9273,177.0345,19297.0
2021-03-26 11:45:00,198.3,198.33,197.96,198.12,21384.0,177.0613,177.0881,176.7577,176.9006,21384.0
2021-03-26 11:50:00,198.07,198.24,197.95,198.15,39862.0,176.8559,177.0077,176.7488,176.9273,39862.0
2021-03-26 11:55:00,198.15,198.71,198.14,198.7,20953.0,176.9273,177.4274,176.9184,177.4184,20953.0
2021-03-26 12:00:00,198.66,199.1,198.44,198.49,80440.0,177.3827,177.7756,177.1863,177.2309,80440.0
2021-03-26 12:05:00,198.46,198.8,198.2,198.72,41842.0,177.2041,177.5077,176.972,177.4363,41842.0
2021-03-26 12:10:00,198.72,198.91,198.59,198.84,20520.0,177.4363,177.6059,177.3202,177.5434,20520.0
2021-03-26 12:15:00,198.84,199.38,198.78,199.36,47508.0,177.5434,178.0256,177.4899,178.0078,47508.0
2021-03-26 12:20:00,199.34,199.35,198.59,198.76,74094.0,177.9899,177.9988,177.3202,177.472,74094.0
2021-03-26 12:25:00,198.79,199.36,198.43,199.32,63178.0,177.4988,178.0078,177.1774,177.972,63178.0
2021-03-26 12:30:00,199.37,199.62,199.31,199.62,37016.0,178.0167,178.2399,177.9631,178.2399,37016.0
2021-03-26 12:35:00,199.61,199.72,199.37,199.69,21790.0,178.231,178.3292,178.0167,178.3024,21790.0
2021-03-26 12:40:00,199.69,199.95,199.67,199.92,29632.0,178.3024,178.5346,178.2845,178.5078,29632.0
2021-03-26 12:45:00,199.93,200.18,199.34,199.58,113549.0,178.5167,178.7399,177.9899,178.2042,113549.0
2021-03-26 12:50:00,199.55,199.6,199.31,199.5,26977.0,178.1774,178.222,177.9631,178.1328,26977.0
2021-03-26 12:55:00,199.6,200.25,199.6,199.85,34645.0,178.222,178.8024,178.222,178.4453,34645.0
2021-03-26 13:00:00,199.86,199.94,199.51,199.85,23610.0,178.4542,178.5256,178.1417,178.4453,23610.0
2021-03-26 13:05:00,199.82,199.98,199.8,199.85,18256.0,178.4185,178.5613,178.4006,178.4453,18256.0
2021-03-26 13:10:00,199.84,200.15,199.72,199.73,29287.0,178.4363,178.7131,178.3292,178.3381,29287.0
2021-03-26 13:15:00,199.77,200.21,199.64,200.19,35621.0,178.3738,178.7667,178.2578,178.7489,35621.0
2021-03-26 13:20:00,200.19,200.5,200.08,200.27,49426.0,178.7489,179.0257,178.6506,178.8203,49426.0
2021-03-26 13:25:00,200.21,200.4,199.83,199.84,35508.0,178.7667,178.9364,178.4274,178.4363,35508.0
2021-03-26 13:30:00,199.88,200.09,199.83,199.93,18611.0,178.4721,178.6596,178.4274,178.5167,18611.0
2021-03-26 13:35:00,199.88,200.09,199.85,199.89,36752.0,178.4721,178.6596,178.4453,178.481,36752.0
2021-03-26 13:40:00,199.87,200.22,199.81,200.1,21800.0,178.4631,178.7756,178.4096,178.6685,21800.0
2021-03-26 13:45:00,200.08,200.28,199.77,199.81,45456.0,178.6506,178.8292,178.3738,178.4096,45456.0
2021-03-26 13:50:00,199.77,200.21,199.63,200.04,47388.0,178.3738,178.7667,178.2488,178.6149,47388.0
2021-03-26 13:55:00,200.09,200.74,200.09,200.65,43882.0,178.6596,179.2399,178.6596,179.1596,43882.0
2021-03-26 14:00:00,200.62,200.62,200.1,200.34,28245.0,179.1328,179.1328,178.6685,178.8828,28245.0
2021-03-26 14:05:00,200.34,200.57,199.95,200.18,41548.0,178.8828,179.0882,178.5346,178.7399,41548.0
2021-03-26 14:10:00,200.2,200.22,199.83,200.05,33531.0,178.7578,178.7756,178.4274,178.6238,33531.0
2021-03-26 14:15:00,200.01,200.28,199.8,200.28,37592.0,178.5881,178.8292,178.4006,178.8292,37592.0
2021-03-26 14:20:00,200.27,200.82,200.24,200.62,33731.0,178.8203,179.3114,178.7935,179.1328,33731.0
2021-03-26 14:25:00,200.71,200.72,200.44,200.51,25887.0,179.2132,179.2221,178.9721,179.0346,25887.0
2021-03-26 14:30:00,200.51,201.15,200.48,201.05,53451.0,179.0346,179.606,179.0078,179.5167,53451.0
2021-03-26 14:35:00,201.03,201.23,200.68,200.93,43312.0,179.4989,179.6775,179.1864,179.4096,43312.0
2021-03-26 14:40:00,200.9,201.18,200.33,200.42,52451.0,179.3828,179.6328,178.8739,178.9542,52451.0
2021-03-26 14:45:00,200.46,200.58,200.15,200.3,50700.0,178.9899,179.0971,178.7131,178.8471,50700.0
2021-03-26 14:50:00,200.26,201.08,200.22,200.95,39480.0,178.8114,179.5435,178.7756,179.4275,39480.0
2021-03-26 14:55:00,200.91,201.14,200.6,200.61,115560.0,179.3917,179.5971,179.1149,179.1239,115560.0
2021-03-26 15:00:00,200.66,200.83,200.21,200.35,34345.0,179.1685,179.3203,178.7667,178.8917,34345.0
2021-03-26 15:05:00,200.38,200.46,200.21,200.35,31998.0,178.9185,178.9899,178.7667,178.8917,31998.0
2021-03-26 15:10:00,200.33,200.45,199.81,199.91,65715.0,178.8739,178.981,178.4096,178.4988,65715.0
2021-03-26 15:15:00,199.87,200.24,199.72,200.24,62213.0,178.4631,178.7935,178.3292,178.7935,62213.0
2021-03-26 15:20:00,200.28,200.65,200.15,200.15,41341.0,178.8292,179.1596,178.7131,178.7131,41341.0
2021-03-26 15:25:00,200.15,200.22,199.93,200.03,74550.0,178.7131,178.7756,178.5167,178.606,74550.0
2021-03-26 15:30:00,200.03,200.06,199.79,200.02,117116.0,178.606,178.6328,178.3917,178.5971,117116.0
2021-03-26 15:35:00,200.03,200.37,199.92,200.18,74424.0,178.606,178.9096,178.5078,178.7399,74424.0
2021-03-26 15:40:00,200.2,200.28,199.61,199.78,88439.0,178.7578,178.8292,178.231,178.3828,88439.0
2021-03-26 15:45:00,199.79,200.01,199.7,200.01,103823.0,178.3917,178.5881,178.3113,178.5881,103823.0
2021-03-26 15:50:00,200.02,200.42,199.9,200.39,124475.0,178.5971,178.9542,178.4899,178.9274,124475.0
2021-03-26 15:55:00,200.37,201.13,200.35,200.96,287183.0,178.9096,179.5882,178.8917,179.4364,287183.0
2021-03-29 09:30:00,200.09,201.66,200.0,201.66,111013.0,178.6596,180.0614,178.5792,180.0614,111013.0
2021-03-29 09:35:00,201.69,201.96,201.34,201.81,66345.0,180.0882,180.3293,179.7757,180.1953,66345.0
2021-03-29 09:40:00,201.83,201.93,200.8,201.03,56968.0,180.2132,180.3025,179.2935,179.4989,56968.0
2021-03-29 09:45:00,200.96,201.06,200.27,200.38,34310.0,179.4364,179.5257,178.8203,178.9185,34310.0
2021-03-29 09:50:00,200.45,201.0,200.29,200.87,31752.0,178.981,179.4721,178.8381,179.356,31752.0
2021-03-29 09:55:00,200.89,201.07,199.79,199.85,53673.0,179.3739,179.5346,178.3917,178.4453,53673.0
2021-03-29 10:00:00,199.87,200.19,199.36,199.62,34842.0,178.4631,178.7489,178.0078,178.2399,34842.0
2021-03-29 10:05:00,199.61,199.85,199.23,199.5,23497.0,178.231,178.4453,177.8917,178.1328,23497.0
2021-03-29 10:10:00,199.48,199.68,199.3,199.62,30714.0,178.1149,178.2935,177.9542,178.2399,30714.0
2021-03-29 10:15:00,199.53,199.83,199.29,199.75,17215.0,178.1595,178.4274,177.9452,178.356,17215.0
2021-03-29 10:20:00,199.73,199.79,199.26,199.34,18532.0,178.3381,178.3917,177.9185,177.9899,18532.0
2021-03-29 10:25:00,199.27,199.74,199.12,199.12,17903.0,177.9274,178.3471,177.7935,177.7935,17903.0
2021-03-29 10:30:00,199.12,199.12,198.44,198.47,31623.0,177.7935,177.7935,177.1863,177.2131,31623.0
2021-03-29 10:35:00,198.51,198.8,198.35,198.62,36598.0,177.2488,177.5077,177.1059,177.347,36598.0
2021-03-29 10:40:00,198.72,198.72,198.13,198.19,16932.0,177.4363,177.4363,176.9095,176.9631,16932.0
2021-03-29 10:45:00,198.19,198.38,198.12,198.38,18723.0,176.9631,177.1327,176.9006,177.1327,18723.0
2021-03-29 10:50:00,198.34,198.53,198.08,198.17,19353.0,177.097,177.2666,176.8648,176.9452,19353.0
2021-03-29 10:55:00,198.13,198.64,198.02,198.54,15589.0,176.9095,177.3649,176.8113,177.2756,15589.0
2021-03-29 11:00:00,198.5,198.5,198.05,198.12,20476.0,177.2399,177.2399,176.8381,176.9006,20476.0
2021-03-29 11:05:00,198.08,198.33,197.6,198.18,23038.0,176.8648,177.0881,176.4363,176.9541,23038.0
2021-03-29 11:10:00,198.23,198.85,198.23,198.85,15042.0,176.9988,177.5524,176.9988,177.5524,15042.0
2021-03-29 11:15:00,198.87,198.96,198.58,198.58,14237.0,177.5702,177.6506,177.3113,177.3113,14237.0
2021-03-29 11:20:00,198.59,199.15,198.44,199.04,14692.0,177.3202,177.8202,177.1863,177.722,14692.0
2021-03-29 11:25:00,199.09,199.25,198.71,198.82,26120.0,177.7667,177.9095,177.4274,177.5256,26120.0
2021-03-29 11:30:00,198.87,199.07,198.82,198.83,11673.0,177.5702,177.7488,177.5256,177.5345,11673.0
2021-03-29 11:35:00,198.84,198.93,198.52,198.59,16653.0,177.5434,177.6238,177.2577,177.3202,16653.0
2021-03-29 11:40:00,198.61,198.7,198.39,198.55,20782.0,177.3381,177.4184,177.1416,177.2845,20782.0
2021-03-29 11:45:00,198.57,198.86,198.5,198.65,11048.0,177.3024,177.5613,177.2399,177.3738,11048.0
2021-03-29 11:50:00,198.63,199.33,198.62,199.0,24984.0,177.3559,177.981,177.347,177.6863,24984.0
2021-03-29 11:55:00,198.94,199.24,198.93,199.1,14787.0,177.6327,177.9006,177.6238,177.7756,14787.0
2021-03-29 12:00:00,199.15,199.21,198.72,198.76,12725.0,177.8202,177.8738,177.4363,177.472,12725.0
2021-03-29 12:05:00,198.71,198.71,198.02,198.12,15516.0,177.4274,177.4274,176.8113,176.9006,15516.0
2021-03-29 12:10:00,198.09,198.11,197.62,197.92,20082.0,176.8738,176.8916,176.4541,176.722,20082.0
2021-03-29 12:15:00,197.9,198.1,197.84,197.89,14719.0,176.7041,176.8827,176.6505,176.6952,14719.0
2021-03-29 12:20:00,197.94,198.34,197.9,198.17,10828.0,176.7398,177.097,176.7041,176.9452,10828.0
2021-03-29 12:25:00,198.19,198.39,198.06,198.33,29987.0,176.9631,177.1416,176.847,177.0881,29987.0
2021-03-29 12:30:00,198.31,198.4,198.23,198.33,10940.0,177.0702,177.1506,176.9988,177.0881,10940.0
2021-03-29 12:35:00,198.33,198.6,198.26,198.52,17450.0,177.0881,177.3291,177.0256,177.2577,17450.0
2021-03-29 12:40:00,198.45,198.61,198.22,198.53,16486.0,177.1952,177.3381,176.9898,177.2666,16486.0
2021-03-29 12:45:00,198.53,198.55,198.35,198.41,23895.0,177.2666,177.2845,177.1059,177.1595,23895.0
2021-03-29 12:50:00,198.42,198.52,198.31,198.52,16273.0,177.1684,177.2577,177.0702,177.2577,16273.0
2021-03-29 12:55:00,198.53,198.74,198.4,198.47,20053.0,177.2666,177.4542,177.1506,177.2131,20053.0
2021-03-29 13:00:00,198.48,198.75,198.46,198.61,19200.0,177.222,177.4631,177.2041,177.3381,19200.0
2021-03-29 13:05:00,198.64,198.68,198.24,198.25,16640.0,177.3649,177.4006,177.0077,177.0166,16640.0
2021-03-29 13:10:00,198.2,198.21,197.95,198.0,21375.0,176.972,176.9809,176.7488,176.7934,21375.0
2021-03-29 13:15:00,198.0,198.05,197.78,197.99,16670.0,176.7934,176.8381,176.597,176.7845,16670.0
2021-03-29 13:20:00,198.03,198.09,197.86,197.9,10545.0,176.8202,176.8738,176.6684,176.7041,10545.0
2021-03-29 13:25:00,197.87,197.98,197.51,197.56,21107.0,176.6773,176.7756,176.3559,176.4005,21107.0
2021-03-29 13:30:00,197.58,198.28,197.57,198.28,18389.0,176.4184,177.0434,176.4095,177.0434,18389.0
2021-03-29 13:35:00,198.22,198.28,197.97,198.09,15255.0,176.9898,177.0434,176.7666,176.8738,15255.0
2021-03-29 13:40:00,198.08,198.21,198.01,198.15,17594.0,176.8648,176.9809,176.8023,176.9273,17594.0
2021-03-29 13:45:00,198.08,198.6,198.08,198.55,14115.0,176.8648,177.3291,176.8648,177.2845,14115.0
2021-03-29 13:50:00,198.59,198.86,198.59,198.67,20370.0,177.3202,177.5613,177.3202,177.3917,20370.0
2021-03-29 13:55:00,198.67,198.67,198.38,198.38,10064.0,177.3917,177.3917,177.1327,177.1327,10064.0
2021-03-29 14:00:00,198.44,198.49,198.2,198.47,10348.0,177.1863,177.2309,176.972,177.2131,10348.0
2021-03-29 14:05:00,198.5,198.63,198.44,198.58,9141.0,177.2399,177.3559,177.1863,177.3113,9141.0
2021-03-29 14:10:00,198.58,198.72,198.39,198.68,12445.0,177.3113,177.4363,177.1416,177.4006,12445.0
2021-03-29 14:15:00,198.62,198.69,198.01,198.23,16405.0,177.347,177.4095,176.8023,176.9988,16405.0
2021-03-29 14:20:00,198.26,198.56,198.19,198.51,59265.0,177.0256,177.2934,176.9631,177.2488,59265.0
2021-03-29 14:25:00,198.54,198.78,198.47,198.69,19774.0,177.2756,177.4899,177.2131,177.4095,19774.0
2021-03-29 14:30:00,198.63,198.67,198.27,198.45,68078.0,177.3559,177.3917,177.0345,177.1952,68078.0
2021-03-29 14:35:00,198.47,198.7,198.46,198.57,13400.0,177.2131,177.4184,177.2041,177.3024,13400.0
2021-03-29 14:40:00,198.59,198.86,198.57,198.79,16407.0,177.3202,177.5613,177.3024,177.4988,16407.0
2021-03-29 14:45:00,198.81,199.07,198.74,198.97,9125.0,177.5167,177.7488,177.4542,177.6595,9125.0
2021-03-29 14:50:00,198.95,198.96,198.75,198.86,11340.0,177.6417,177.6506,177.4631,177.5613,11340.0
2021-03-29 14:55:00,198.85,198.88,198.6,198.84,16496.0,177.5524,177.5792,177.3291,177.5434,16496.0
2021-03-29 15:00:00,198.9,199.13,198.89,199.07,9381.0,177.597,177.8024,177.5881,177.7488,9381.0
2021-03-29 15:05:00,199.09,199.25,199.08,199.18,12352.0,177.7667,177.9095,177.7577,177.847,12352.0
2021-03-29 15:10:00,199.14,199.28,198.95,199.03,16824.0,177.8113,177.9363,177.6417,177.7131,16824.0
2021-03-29 15:15:00,199.06,199.26,199.05,199.15,10337.0,177.7399,177.9185,177.731,177.8202,10337.0
2021-03-29 15:20:00,199.19,199.19,198.91,199.06,15171.0,177.856,177.856,177.6059,177.7399,15171.0
2021-03-29 15:25:00,199.05,199.11,198.75,198.93,31810.0,177.731,177.7845,177.4631,177.6238,31810.0
2021-03-29 15:30:00,198.91,199.09,198.82,198.82,24567.0,177.6059,177.7667,177.5256,177.5256,24567.0
2021-03-29 15:35:00,198.81,199.08,198.73,198.9,33443.0,177.5167,177.7577,177.4452,177.597,33443.0
2021-03-29 15:40:00,198.9,199.05,198.71,198.76,37767.0,177.597,177.731,177.4274,177.472,37767.0
2021-03-29 15:45:00,198.76,199.02,198.59,198.62,44164.0,177.472,177.7042,177.3202,177.347,44164.0
2021-03-29 15:50:00,198.61,198.87,198.17,198.25,69564.0,177.3381,177.5702,176.9452,177.0166,69564.0
2021-03-29 15:55:00,198.23,198.38,197.93,198.08,155865.0,176.9988,177.1327,176.7309,176.8648,155865.0
2021-03-30 09:30:00,198.08,199.14,197.61,198.79,55969.0,176.8648,177.8113,176.4452,177.4988,55969.0
2021-03-30 09:35:00,198.62,199.67,198.57,199.6,20206.0,177.347,178.2845,177.3024,178.222,20206.0
2021-03-30 09:40:00,199.61,199.79,199.17,199.71,16255.0,178.231,178.3917,177.8381,178.3203,16255.0
2021-03-30 09:45:00,199.71,200.24,199.08,199.12,35971.0,178.3203,178.7935,177.7577,177.7935,35971.0
2021-03-30 09:50:00,199.33,199.56,199.04,199.12,20671.0,177.981,178.1863,177.722,177.7935,20671.0
2021-03-30 09:55:00,199.06,199.21,198.51,198.56,22773.0,177.7399,177.8738,177.2488,177.2934,22773.0
2021-03-30 10:00:00,198.5,199.19,198.25,199.13,26533.0,177.2399,177.856,177.0166,177.8024,26533.0
2021-03-30 10:05:00,199.13,199.6,199.09,199.3,13684.0,177.8024,178.222,177.7667,177.9542,13684.0
2021-03-30 10:10:00,199.32,199.61,199.2,199.61,24300.0,177.972,178.231,177.8649,178.231,24300.0
2021-03-30 10:15:00,199.61,199.89,199.52,199.73,20707.0,178.231,178.481,178.1506,178.3381,20707.0
2021-03-30 10:20:00,199.77,200.12,199.64,200.08,27772.0,178.3738,178.6864,178.2578,178.6506,27772.0
2021-03-30 10:25:00,200.1,200.86,200.1,200.86,30660.0,178.6685,179.3471,178.6685,179.3471,30660.0
2021-03-30 10:30:00,200.84,201.36,200.84,201.07,30452.0,179.3292,179.7935,179.3292,179.5346,30452.0
2021-03-30 10:35:00,201.08,201.29,200.83,201.0,24955.0,179.5435,179.731,179.3203,179.4721,24955.0
2021-03-30 10:40:00,201.0,201.01,200.35,200.7,20889.0,179.4721,179.481,178.8917,179.2042,20889.0
2021-03-30 10:45:00,200.64,200.78,200.2,200.68,28344.0,179.1507,179.2757,178.7578,179.1864,28344.0
2021-03-30 10:50:00,200.64,200.68,200.35,200.5,22075.0,179.1507,179.1864,178.8917,179.0257,22075.0
2021-03-30 10:55:00,200.53,200.68,200.28,200.52,15088.0,179.0524,179.1864,178.8292,179.0435,15088.0
2021-03-30 11:00:00,200.56,200.75,200.51,200.7,13119.0,179.0792,179.2489,179.0346,179.2042,13119.0
2021-03-30 11:05:00,200.73,200.73,200.35,200.64,15535.0,179.231,179.231,178.8917,179.1507,15535.0
2021-03-30 11:10:00,200.59,200.6,200.29,200.46,14731.0,179.106,179.1149,178.8381,178.9899,14731.0
2021-03-30 11:15:00,200.46,200.65,200.38,200.54,10126.0,178.9899,179.1596,178.9185,179.0614,10126.0
2021-03-30 11:20:00,200.55,200.58,200.18,200.23,25386.0,179.0703,179.0971,178.7399,178.7846,25386.0
2021-03-30 11:25:00,200.26,200.74,200.19,200.72,13150.0,178.8114,179.2399,178.7489,179.2221,13150.0
2021-03-30 11:30:00,200.7,201.0,200.62,200.94,20702.0,179.2042,179.4721,179.1328,179.4185,20702.0
2021-03-30 11:35:00,200.9,201.06,200.46,200.46,33527.0,179.3828,179.5257,178.9899,178.9899,33527.0
2021-03-30 11:40:00,200.45,200.68,200.38,200.65,19109.0,178.981,179.1864,178.9185,179.1596,19109.0
2021-03-30 11:45:00,200.62,200.69,200.15,200.22,15225.0,179.1328,179.1953,178.7131,178.7756,15225.0
2021-03-30 11:50:00,200.17,200.17,199.7,199.87,16931.0,178.731,178.731,178.3113,178.4631,16931.0
2021-03-30 11:55:00,199.87,199.87,199.31,199.5,21223.0,178.4631,178.4631,177.9631,178.1328,21223.0
2021-03-30 12:00:00,199.51,199.85,199.46,199.46,22236.0,178.1417,178.4453,178.097,178.097,22236.0
2021-03-30 12:05:00,199.44,199.81,199.4,199.77,10876.0,178.0792,178.4096,178.0435,178.3738,10876.0
2021-03-30 12:10:00,199.73,199.79,199.42,199.49,16151.0,178.3381,178.3917,178.0613,178.1238,16151.0
2021-03-30 12:15:00,199.47,199.49,199.17,199.24,22064.0,178.106,178.1238,177.8381,177.9006,22064.0
2021-03-30 12:20:00,199.18,199.42,199.07,199.27,38537.0,177.847,178.0613,177.7488,177.9274,38537.0
2021-03-30 12:25:00,199.27,199.56,199.27,199.34,27574.0,177.9274,178.1863,177.9274,177.9899,27574.0
2021-03-30 12:30:00,199.36,199.69,199.3,199.55,24340.0,178.0078,178.3024,177.9542,178.1774,24340.0
2021-03-30 12:35:00,199.55,199.97,199.34,199.82,30468.0,178.1774,178.5524,177.9899,178.4185,30468.0
2021-03-30 12:40:00,199.84,199.86,199.63,199.75,10886.0,178.4363,178.4542,178.2488,178.356,10886.0
2021-03-30 12:45:00,199.75,199.84,199.68,199.78,13398.0,178.356,178.4363,178.2935,178.3828,13398.0
2021-03-30 12:50:00,199.8,199.8,199.53,199.61,9427.0,178.4006,178.4006,178.1595,178.231,9427.0
2021-03-30 12:55:00,199.62,199.9,199.62,199.85,22182.0,178.2399,178.4899,178.2399,178.4453,22182.0
2021-03-30 13:00:00,199.86,199.87,199.39,199.4,38100.0,178.4542,178.4631,178.0345,178.0435,38100.0
2021-03-30 13:05:00,199.36,199.4,198.98,199.19,22232.0,178.0078,178.0435,177.6685,177.856,22232.0
2021-03-30 13:10:00,199.16,199.23,199.04,199.17,20133.0,177.8292,177.8917,177.722,177.8381,20133.0
2021-03-30 13:15:00,199.14,199.54,199.13,199.45,12631.0,177.8113,178.1685,177.8024,178.0881,12631.0
2021-03-30 13:20:00,199.5,199.5,199.15,199.46,14615.0,178.1328,178.1328,177.8202,178.097,14615.0
2021-03-30 13:25:00,199.43,199.44,199.11,199.16,9246.0,178.0703,178.0792,177.7845,177.8292,9246.0
2021-03-30 13:30:00,199.22,199.26,198.97,199.17,13328.0,177.8827,177.9185,177.6595,177.8381,13328.0
2021-03-30 13:35:00,199.14,199.23,199.0,199.22,11561.0,177.8113,177.8917,177.6863,177.8827,11561.0
2021-03-30 13:40:00,199.17,199.34,199.11,199.18,6430.0,177.8381,177.9899,177.7845,177.847,6430.0
2021-03-30 13:45:00,199.2,199.24,199.08,199.15,7340.0,177.8649,177.9006,177.7577,177.8202,7340.0
2021-03-30 13:50:00,199.17,199.3,199.15,199.23,7343.0,177.8381,177.9542,177.8202,177.8917,7343.0
2021-03-30 13:55:00,199.26,199.45,199.25,199.33,9850.0,177.9185,178.0881,177.9095,177.981,9850.0
2021-03-30 14:00:00,199.26,199.31,199.17,199.3,6924.0,177.9185,177.9631,177.8381,177.9542,6924.0
2021-03-30 14:05:00,199.33,199.5,199.2,199.25,16995.0,177.981,178.1328,177.8649,177.9095,16995.0
2021-03-30 14:10:00,199.25,199.58,199.23,199.58,9119.0,177.9095,178.2042,177.8917,178.2042,9119.0
2021-03-30 14:15:00,199.57,199.78,199.51,199.72,8302.0,178.1953,178.3828,178.1417,178.3292,8302.0
2021-03-30 14:20:00,199.69,199.75,199.49,199.59,8588.0,178.3024,178.356,178.1238,178.2131,8588.0
2021-03-30 14:25:00,199.63,199.8,199.53,199.8,8294.0,178.2488,178.4006,178.1595,178.4006,8294.0
2021-03-30 14:30:00,199.8,199.93,199.78,199.85,9539.0,178.4006,178.5167,178.3828,178.4453,9539.0
2021-03-30 14:35:00,199.86,199.86,199.67,199.7,9903.0,178.4542,178.4542,178.2845,178.3113,9903.0
2021-03-30 14:40:00,199.69,199.82,199.57,199.68,9152.0,178.3024,178.4185,178.1953,178.2935,9152.0
2021-03-30 14:45:00,199.73,199.84,199.68,199.78,7399.0,178.3381,178.4363,178.2935,178.3828,7399.0
2021-03-30 14:50:00,199.79,199.83,199.55,199.6,15925.0,178.3917,178.4274,178.1774,178.222,15925.0
2021-03-30 14:55:00,199.63,199.96,199.53,199.94,11114.0,178.2488,178.5435,178.1595,178.5256,11114.0
2021-03-30 15:00:00,199.97,200.15,199.93,200.08,15326.0,178.5524,178.7131,178.5167,178.6506,15326.0
2021-03-30 15:05:00,200.13,200.13,199.71,199.71,17607.0,178.6953,178.6953,178.3203,178.3203,17607.0
2021-03-30 15:10:00,199.69,199.69,199.36,199.36,18665.0,178.3024,178.3024,178.0078,178.0078,18665.0
2021-03-30 15:15:00,199.39,199.82,199.21,199.66,17724.0,178.0345,178.4185,177.8738,178.2756,17724.0
2021-03-30 15:20:00,199.68,199.75,199.52,199.69,16456.0,178.2935,178.356,178.1506,178.3024,16456.0
2021-03-30 15:25:00,199.73,199.78,199.65,199.66,14659.0,178.3381,178.3828,178.2667,178.2756,14659.0
2021-03-30 15:30:00,199.69,199.84,199.69,199.8,17609.0,178.3024,178.4363,178.3024,178.4006,17609.0
2021-03-30 15:35:00,199.81,199.9,199.55,199.57,41830.0,178.4096,178.4899,178.1774,178.1953,41830.0
2021-03-30 15:40:00,199.58,199.89,199.57,199.81,21459.0,178.2042,178.481,178.1953,178.4096,21459.0
2021-03-30 15:45:00,199.79,199.96,199.72,199.75,21777.0,178.3917,178.5435,178.3292,178.356,21777.0
2021-03-30 15:50:00,199.67,199.79,199.51,199.55,47570.0,178.2845,178.3917,178.1417,178.1774,47570.0
2021-03-30 15:55:00,199.55,199.86,199.23,199.84,114973.0,178.1774,178.4542,177.8917,178.4363,114973.0
2021-03-31 09:30:00,200.04,200.6,200.0,200.57,60118.0,178.6149,179.1149,178.5792,179.0882,60118.0
2021-03-31 09:35:00,200.52,200.91,200.33,200.62,12500.0,179.0435,179.3917,178.8739,179.1328,12500.0
2021-03-31 09:40:00,200.65,201.03,200.51,201.0,10665.0,179.1596,179.4989,179.0346,179.4721,10665.0
2021-03-31 09:45:00,201.04,201.33,200.69,200.76,25259.0,179.5078,179.7668,179.1953,179.2578,25259.0
2021-03-31 09:50:00,200.67,200.84,200.3,200.77,21955.0,179.1774,179.3292,178.8471,179.2667,21955.0
2021-03-31 09:55:00,200.82,201.14,200.68,200.68,16953.0,179.3114,179.5971,179.1864,179.1864,16953.0
2021-03-31 10:00:00,200.66,200.75,200.3,200.33,44806.0,179.1685,179.2489,178.8471,178.8739,44806.0
2021-03-31 10:05:00,200.35,200.43,199.9,200.29,23873.0,178.8917,178.9631,178.4899,178.8381,23873.0
2021-03-31 10:10:00,200.23,200.23,199.48,199.48,29134.0,178.7846,178.7846,178.1149,178.1149,29134.0
2021-03-31 10:15:00,199.42,200.09,199.17,200.08,26535.0,178.0613,178.6596,177.8381,178.6506,26535.0
2021-03-31 10:20:00,200.13,200.3,200.04,200.08,73013.0,178.6953,178.8471,178.6149,178.6506,73013.0
2021-03-31 10:25:00,200.14,200.3,199.77,200.06,24248.0,178.7042,178.8471,178.3738,178.6328,24248.0
2021-03-31 10:30:00,200.02,200.05,199.45,199.86,19912.0,178.5971,178.6238,178.0881,178.4542,19912.0
2021-03-31 10:35:00,199.96,199.96,199.35,199.6,15729.0,178.5435,178.5435,177.9988,178.222,15729.0
2021-03-31 10:40:00,199.61,199.84,199.5,199.79,23100.0,178.231,178.4363,178.1328,178.3917,23100.0
2021-03-31 10:45:00,199.79,199.79,199.27,199.3,17237.0,178.3917,178.3917,177.9274,177.9542,17237.0
2021-03-31 10:50:00,199.33,199.46,199.11,199.4,36329.0,177.981,178.097,177.7845,178.0435,36329.0
2021-03-31 10:55:00,199.38,199.54,199.16,199.4,24208.0,178.0256,178.1685,177.8292,178.0435,24208.0
2021-03-31 11:00:00,199.39,199.62,199.15,199.57,23126.0,178.0345,178.2399,177.8202,178.1953,23126.0
2021-03-31 11:05:00,199.6,199.67,199.39,199.52,17385.0,178.222,178.2845,178.0345,178.1506,17385.0
2021-03-31 11:10:00,199.53,199.59,199.11,199.23,19213.0,178.1595,178.2131,177.7845,177.8917,19213.0
2021-03-31 11:15:00,199.23,199.59,199.23,199.5,14272.0,177.8917,178.2131,177.8917,178.1328,14272.0
2021-03-31 11:20:00,199.52,199.69,199.46,199.61,25768.0,178.1506,178.3024,178.097,178.231,25768.0
2021-03-31 11:25:00,199.65,199.66,199.45,199.52,19973.0,178.2667,178.2756,178.0881,178.1506,19973.0
2021-03-31 11:30:00,199.55,199.76,199.35,199.6,22153.0,178.1774,178.3649,177.9988,178.222,22153.0
2021-03-31 11:35:00,199.67,199.71,199.49,199.6,13464.0,178.2845,178.3203,178.1238,178.222,13464.0
2021-03-31 11:40:00,199.71,200.06,199.67,200.03,33928.0,178.3203,178.6328,178.2845,178.606,33928.0
2021-03-31 11:45:00,200.09,200.23,199.68,199.86,14289.0,178.6596,178.7846,178.2935,178.4542,14289.0
2021-03-31 11:50:00,199.84,200.13,199.77,200.05,10875.0,178.4363,178.6953,178.3738,178.6238,10875.0
2021-03-31 11:55:00,200.15,200.16,199.81,199.84,14183.0,178.7131,178.7221,178.4096,178.4363,14183.0
2021-03-31 12:00:00,199.8,199.96,199.73,199.92,12477.0,178.4006,178.5435,178.3381,178.5078,12477.0
2021-03-31 12:05:00,199.9,199.98,199.82,199.84,8947.0,178.4899,178.5613,178.4185,178.4363,8947.0
2021-03-31 12:10:00,199.84,200.02,199.78,199.98,10071.0,178.4363,178.5971,178.3828,178.5613,10071.0
2021-03-31 12:15:00,199.99,200.21,199.93,200.21,10505.0,178.5703,178.7667,178.5167,178.7667,10505.0
2021-03-31 12:20:00,200.24,200.27,199.95,199.96,17087.0,178.7935,178.8203,178.5346,178.5435,17087.0
2021-03-31 12:25:00,199.97,200.1,199.87,200.02,16801.0,178.5524,178.6685,178.4631,178.5971,16801.0
2021-03-31 12:30:00,200.03,200.1,199.91,200.0,32214.0,178.606,178.6685,178.4988,178.5792,32214.0
2021-03-31 12:35:00,199.95,200.05,199.81,199.81,23734.0,178.5346,178.6238,178.4096,178.4096,23734.0
2021-03-31 12:40:00,199.83,200.07,199.73,199.98,51636.0,178.4274,178.6417,178.3381,178.5613,51636.0
2021-03-31 12:45:00,199.96,199.99,199.81,199.84,20610.0,178.5435,178.5703,178.4096,178.4363,20610.0
2021-03-31 12:50:00,199.84,199.89,199.75,199.75,14257.0,178.4363,178.481,178.356,178.356,14257.0
2021-03-31 12:55:00,199.74,199.87,199.61,199.78,84117.0,178.3471,178.4631,178.231,178.3828,84117.0
2021-03-31 13:00:00,199.84,200.28,199.84,199.86,45633.0,178.4363,178.8292,178.4363,178.4542,45633.0
2021-03-31 13:05:00,199.9,199.93,199.67,199.69,25494.0,178.4899,178.5167,178.2845,178.3024,25494.0
2021-03-31 13:10:00,199.73,199.73,199.19,199.3,40150.0,178.3381,178.3381,177.856,177.9542,40150.0
2021-03-31 13:15:00,199.3,199.44,199.16,199.18,16290.0,177.9542,178.0792,177.8292,177.847,16290.0
2021-03-31 13:20:00,199.19,199.2,198.73,198.82,31745.0,177.856,177.8649,177.4452,177.5256,31745.0
2021-03-31 13:25:00,198.81,199.09,198.52,199.01,26032.0,177.5167,177.7667,177.2577,177.6952,26032.0
2021-03-31 13:30:00,199.03,199.79,199.02,199.7,51666.0,177.7131,178.3917,177.7042,178.3113,51666.0
2021-03-31 13:35:00,199.7,199.9,199.65,199.81,14833.0,178.3113,178.4899,178.2667,178.4096,14833.0
2021-03-31 13:40:00,199.83,199.9,199.6,199.6,7991.0,178.4274,178.4899,178.222,178.222,7991.0
2021-03-31 13:45:00,199.67,199.67,199.52,199.52,7851.0,178.2845,178.2845,178.1506,178.1506,7851.0
2021-03-31 13:50:00,199.54,199.7,199.51,199.7,6156.0,178.1685,178.3113,178.1417,178.3113,6156.0
2021-03-31 13:55:00,199.67,199.75,199.63,199.67,6259.0,178.2845,178.356,178.2488,178.2845,6259.0
2021-03-31 14:00:00,199.65,199.68,199.39,199.49,9696.0,178.2667,178.2935,178.0345,178.1238,9696.0
2021-03-31 14:05:00,199.44,199.44,199.29,199.29,6882.0,178.0792,178.0792,177.9452,177.9452,6882.0
2021-03-31 14:10:00,199.29,199.51,199.21,199.5,12188.0,177.9452,178.1417,177.8738,178.1328,12188.0
2021-03-31 14:15:00,199.49,199.58,199.29,199.29,9277.0,178.1238,178.2042,177.9452,177.9452,9277.0
2021-03-31 14:20:00,199.29,199.43,199.22,199.43,10469.0,177.9452,178.0703,177.8827,178.0703,10469.0
2021-03-31 14:25:00,199.42,199.44,199.15,199.15,10782.0,178.0613,178.0792,177.8202,177.8202,10782.0
2021-03-31 14:30:00,199.15,199.68,199.15,199.62,14372.0,177.8202,178.2935,177.8202,178.2399,14372.0
2021-03-31 14:35:00,199.62,199.76,199.51,199.51,14753.0,178.2399,178.3649,178.1417,178.1417,14753.0
2021-03-31 14:40:00,199.5,199.5,199.33,199.42,9479.0,178.1328,178.1328,177.981,178.0613,9479.0
2021-03-31 14:45:00,199.43,199.5,199.25,199.36,13999.0,178.0703,178.1328,177.9095,178.0078,13999.0
2021-03-31 14:50:00,199.36,199.53,199.27,199.3,8659.0,178.0078,178.1595,177.9274,177.9542,8659.0
2021-03-31 14:55:00,199.31,199.36,199.07,199.07,12651.0,177.9631,178.0078,177.7488,177.7488,12651.0
2021-03-31 15:00:00,199.14,199.24,199.03,199.16,7930.0,177.8113,177.9006,177.7131,177.8292,7930.0
2021-03-31 15:05:00,199.15,199.26,199.11,199.18,13391.0,177.8202,177.9185,177.7845,177.847,13391.0
2021-03-31 15:10:00,199.15,199.17,198.91,198.96,15247.0,177.8202,177.8381,177.6059,177.6506,15247.0
2021-03-31 15:15:00,198.96,199.25,198.96,199.24,14726.0,177.6506,177.9095,177.6506,177.9006,14726.0
2021-03-31 15:20:00,199.23,199.25,199.03,199.08,21458.0,177.8917,177.9095,177.7131,177.7577,21458.0
2021-03-31 15:25:00,199.08,199.18,198.99,199.03,11177.0,177.7577,177.847,177.6774,177.7131,11177.0
2021-03-31 15:30:00,199.0,199.26,198.95,199.17,27041.0,177.6863,177.9185,177.6417,177.8381,27041.0
2021-03-31 15:35:00,199.17,199.17,198.89,198.96,28932.0,177.8381,177.8381,177.5881,177.6506,28932.0
2021-03-31 15:40:00,198.94,199.09,198.83,198.9,26977.0,177.6327,177.7667,177.5345,177.597,26977.0
2021-03-31 15:45:00,198.89,199.07,198.75,198.79,41912.0,177.5881,177.7488,177.4631,177.4988,41912.0
2021-03-31 15:50:00,198.76,198.9,198.51,198.64,82089.0,177.472,177.597,177.2488,177.3649,82089.0
2021-03-31 15:55:00,198.6,198.8,198.03,198.04,283132.0,177.3291,177.5077,176.8202,176.8291,283132.0
2021-04-01 09:30:00,198.14,199.32,198.14,199.14,74509.0,176.9184,177.972,176.9184,177.8113,74509.0
2021-04-01 09:35:00,199.19,199.47,198.84,198.84,19973.0,177.856,178.106,177.5434,177.5434,19973.0
2021-04-01 09:40:00,198.83,198.83,197.85,198.12,35993.0,177.5345,177.5345,176.6595,176.9006,35993.0
2021-04-01 09:45:00,198.27,198.51,196.9,196.9,55397.0,177.0345,177.2488,175.8112,175.8112,55397.0
2021-04-01 09:50:00,196.91,197.49,196.67,196.87,66262.0,175.8202,176.338,175.6059,175.7844,66262.0
2021-04-01 09:55:00,196.84,196.96,196.36,196.9,38392.0,175.7577,175.8648,175.3291,175.8112,38392.0
2021-04-01 10:00:00,197.0,198.86,196.91,198.86,45521.0,175.9005,177.5613,175.8202,177.5613,45521.0
2021-04-01 10:05:00,198.88,198.95,198.53,198.72,25285.0,177.5792,177.6417,177.2666,177.4363,25285.0
2021-04-01 10:10:00,198.72,198.88,198.61,198.86,17550.0,177.4363,177.5792,177.3381,177.5613,17550.0
2021-04-01 10:15:00,198.79,198.94,198.67,198.8,16383.0,177.4988,177.6327,177.3917,177.5077,16383.0
2021-04-01 10:20:00,198.84,199.06,198.53,198.67,23417.0,177.5434,177.7399,177.2666,177.3917,23417.0
2021-04-01 10:25:00,198.63,199.04,198.61,199.0,15465.0,177.3559,177.722,177.3381,177.6863,15465.0
2021-04-01 10:30:00,198.98,199.26,198.91,199.14,22561.0,177.6685,177.9185,177.6059,177.8113,22561.0
2021-04-01 10:35:00,199.13,199.46,199.13,199.45,13286.0,177.8024,178.097,177.8024,178.0881,13286.0
2021-04-01 10:40:00,199.4,199.57,199.37,199.38,27439.0,178.0435,178.1953,178.0167,178.0256,27439.0
2021-04-01 10:45:00,199.39,199.42,199.07,199.37,18555.0,178.0345,178.0613,177.7488,178.0167,18555.0
2021-04-01 10:50:00,199.34,199.39,199.13,199.39,17728.0,177.9899,178.0345,177.8024,178.0345,17728.0
2021-04-01 10:55:00,199.36,199.73,199.27,199.73,24228.0,178.0078,178.3381,177.9274,178.3381,24228.0
2021-04-01 11:00:00,199.67,199.89,199.53,199.89,16434.0,178.2845,178.481,178.1595,178.481,16434.0
2021-04-01 11:05:00,199.82,199.9,199.7,199.8,20271.0,178.4185,178.4899,178.3113,178.4006,20271.0
2021-04-01 11:10:00,199.78,200.13,199.75,199.78,25242.0,178.3828,178.6953,178.356,178.3828,25242.0
2021-04-01 11:15:00,199.81,200.11,199.72,199.96,25164.0,178.4096,178.6774,178.3292,178.5435,25164.0
2021-04-01 11:20:00,199.99,200.25,199.99,200.15,14827.0,178.5703,178.8024,178.5703,178.7131,14827.0
2021-04-01 11:25:00,200.11,200.27,200.11,200.22,14822.0,178.6774,178.8203,178.6774,178.7756,14822.0
2021-04-01 11:30:00,200.25,200.28,199.95,200.0,20952.0,178.8024,178.8292,178.5346,178.5792,20952.0
2021-04-01 11:35:00,200.0,200.25,200.0,200.23,16792.0,178.5792,178.8024,178.5792,178.7846,16792.0
2021-04-01 11:40:00,200.2,200.32,200.07,200.3,18001.0,178.7578,178.8649,178.6417,178.8471,18001.0
2021-04-01 11:45:00,200.3,200.66,200.22,200.58,19982.0,178.8471,179.1685,178.7756,179.0971,19982.0
2021-04-01 11:50:00,200.62,200.62,200.14,200.25,22686.0,179.1328,179.1328,178.7042,178.8024,22686.0
2021-04-01 11:55:00,200.3,200.36,200.04,200.07,17230.0,178.8471,178.9006,178.6149,178.6417,17230.0
2021-04-01 12:00:00,200.08,200.35,200.07,200.35,14922.0,178.6506,178.8917,178.6417,178.8917,14922.0
2021-04-01 12:05:00,200.31,200.33,200.0,200.21,15112.0,178.856,178.8739,178.5792,178.7667,15112.0
2021-04-01 12:10:00,200.23,200.37,200.03,200.26,17005.0,178.7846,178.9096,178.606,178.8114,17005.0
2021-04-01 12:15:00,200.29,200.46,200.26,200.46,10907.0,178.8381,178.9899,178.8114,178.9899,10907.0
2021-04-01 12:20:00,200.48,200.68,200.44,200.68,15363.0,179.0078,179.1864,178.9721,179.1864,15363.0
2021-04-01 12:25:00,200.64,200.67,200.51,200.54,14375.0,179.1507,179.1774,179.0346,179.0614,14375.0
2021-04-01 12:30:00,200.53,200.6,200.4,200.55,9154.0,179.0524,179.1149,178.9364,179.0703,9154.0
2021-04-01 12:35:00,200.5,200.58,200.38,200.53,11889.0,179.0257,179.0971,178.9185,179.0524,11889.0
2021-04-01 12:40:00,200.53,200.89,200.5,200.89,18551.0,179.0524,179.3739,179.0257,179.3739,18551.0
2021-04-01 12:45:00,200.93,200.98,200.76,200.81,11907.0,179.4096,179.4542,179.2578,179.3025,11907.0
2021-04-01 12:50:00,200.81,201.09,200.81,201.08,16351.0,179.3025,179.5525,179.3025,179.5435,16351.0
2021-04-01 12:55:00,201.08,201.18,200.93,201.06,25408.0,179.5435,179.6328,179.4096,179.5257,25408.0
2021-04-01 13:00:00,201.11,201.31,201.08,201.31,9846.0,179.5703,179.7489,179.5435,179.7489,9846.0
2021-04-01 13:05:00,201.32,201.39,201.09,201.1,18464.0,179.7578,179.8203,179.5525,179.5614,18464.0
2021-04-01 13:10:00,201.14,201.17,201.03,201.06,8560.0,179.5971,179.6239,179.4989,179.5257,8560.0
2021-04-01 13:15:00,201.06,201.09,200.88,200.93,10833.0,179.5257,179.5525,179.365,179.4096,10833.0
2021-04-01 13:20:00,200.95,201.02,200.88,200.98,15575.0,179.4275,179.49,179.365,179.4542,15575.0
2021-04-01 13:25:00,200.97,201.13,200.96,201.06,12896.0,179.4453,179.5882,179.4364,179.5257,12896.0
2021-04-01 13:30:00,201.06,201.19,201.04,201.17,9270.0,179.5257,179.6418,179.5078,179.6239,9270.0
2021-04-01 13:35:00,201.15,201.17,201.02,201.03,16584.0,179.606,179.6239,179.49,179.4989,16584.0
2021-04-01 13:40:00,201.05,201.22,200.9,201.21,28405.0,179.5167,179.6685,179.3828,179.6596,28405.0
2021-04-01 13:45:00,201.26,201.47,201.22,201.34,17303.0,179.7043,179.8918,179.6685,179.7757,17303.0
2021-04-01 13:50:00,201.29,201.35,201.13,201.13,5733.0,179.731,179.7846,179.5882,179.5882,5733.0
2021-04-01 13:55:00,201.16,201.18,201.04,201.12,7148.0,179.615,179.6328,179.5078,179.5792,7148.0
2021-04-01 14:00:00,201.13,201.29,201.13,201.19,9562.0,179.5882,179.731,179.5882,179.6418,9562.0
2021-04-01 14:05:00,201.21,201.3,201.14,201.18,9390.0,179.6596,179.74,179.5971,179.6328,9390.0
2021-04-01 14:10:00,201.15,201.17,201.02,201.13,11552.0,179.606,179.6239,179.49,179.5882,11552.0
2021-04-01 14:15:00,201.11,201.17,201.05,201.15,7821.0,179.5703,179.6239,179.5167,179.606,7821.0
2021-04-01 14:20:00,201.17,201.22,201.07,201.15,8715.0,179.6239,179.6685,179.5346,179.606,8715.0
2021-04-01 14:25:00,201.15,201.34,201.14,201.19,9860.0,179.606,179.7757,179.5971,179.6418,9860.0
2021-04-01 14:30:00,201.19,201.23,201.07,201.23,8367.0,179.6418,179.6775,179.5346,179.6775,8367.0
2021-04-01 14:35:00,201.24,201.24,200.87,200.87,23668.0,179.6864,179.6864,179.356,179.356,23668.0
2021-04-01 14:40:00,200.91,201.17,200.86,200.91,16856.0,179.3917,179.6239,179.3471,179.3917,16856.0
2021-04-01 14:45:00,200.93,200.94,200.63,200.75,20160.0,179.4096,179.4185,179.1417,179.2489,20160.0
2021-04-01 14:50:00,200.78,200.91,200.71,200.72,12549.0,179.2757,179.3917,179.2132,179.2221,12549.0
2021-04-01 14:55:00,200.67,200.78,200.64,200.71,15075.0,179.1774,179.2757,179.1507,179.2132,15075.0
2021-04-01 15:00:00,200.7,200.84,200.64,200.71,13380.0,179.2042,179.3292,179.1507,179.2132,13380.0
2021-04-01 15:05:00,200.69,200.76,200.65,200.71,7035.0,179.1953,179.2578,179.1596,179.2132,7035.0
2021-04-01 15:10:00,200.7,200.7,200.34,200.35,17112.0,179.2042,179.2042,178.8828,178.8917,17112.0
2021-04-01 15:15:00,200.33,200.82,200.3,200.74,18376.0,178.8739,179.3114,178.8471,179.2399,18376.0
2021-04-01 15:20:00,200.73,200.81,200.61,200.61,14757.0,179.231,179.3025,179.1239,179.1239,14757.0
2021-04-01 15:25:00,200.63,200.8,200.61,200.79,16203.0,179.1417,179.2935,179.1239,179.2846,16203.0
2021-04-01 15:30:00,200.78,200.79,200.56,200.77,11785.0,179.2757,179.2846,179.0792,179.2667,11785.0
2021-04-01 15:35:00,200.76,200.81,200.54,200.57,17375.0,179.2578,179.3025,179.0614,179.0882,17375.0
2021-04-01 15:40:00,200.55,200.74,200.52,200.61,20082.0,179.0703,179.2399,179.0435,179.1239,20082.0
2021-04-01 15:45:00,200.62,200.79,200.52,200.78,21110.0,179.1328,179.2846,179.0435,179.2757,21110.0
2021-04-01 15:50:00,200.78,200.83,200.67,200.75,39228.0,179.2757,179.3203,179.1774,179.2489,39228.0
2021-04-01 15:55:00,200.74,200.96,200.59,200.63,82498.0,179.2399,179.4364,179.106,179.1417,82498.0
2021-04-05 09:30:00,202.0,203.15,202.0,203.05,77126.0,180.365,181.3918,180.365,181.3025,77126.0
2021-04-05 09:35:00,203.02,203.7,203.02,203.15,30484.0,181.2758,181.8829,181.2758,181.3918,30484.0
2021-04-05 09:40:00,203.14,204.18,203.14,203.87,43214.0,181.3829,182.3115,181.3829,182.0347,43214.0
2021-04-05 09:45:00,203.78,203.78,203.1,203.22,26363.0,181.9544,181.9544,181.3472,181.4543,26363.0
2021-04-05 09:50:00,203.28,203.35,202.74,203.01,18072.0,181.5079,181.5704,181.0257,181.2668,18072.0
2021-04-05 09:55:00,202.94,203.09,202.76,203.08,12311.0,181.2043,181.3383,181.0436,181.3293,12311.0
2021-04-05 10:00:00,203.26,203.83,203.24,203.78,17872.0,181.49,181.999,181.4722,181.9544,17872.0
2021-04-05 10:05:00,203.79,203.97,203.54,203.55,15507.0,181.9633,182.124,181.7401,181.749,15507.0
2021-04-05 10:10:00,203.55,203.76,203.27,203.42,19667.0,181.749,181.9365,181.499,181.6329,19667.0
2021-04-05 10:15:00,203.5,204.05,203.5,203.99,26953.0,181.7043,182.1954,181.7043,182.1419,26953.0
2021-04-05 10:20:00,203.97,204.35,203.87,204.3,30149.0,182.124,182.4633,182.0347,182.4187,30149.0
2021-04-05 10:25:00,204.26,204.4,203.79,204.13,18333.0,182.3829,182.5079,181.9633,182.2669,18333.0
2021-04-05 10:30:00,204.14,204.47,204.01,204.15,27399.0,182.2758,182.5704,182.1597,182.2847,27399.0
2021-04-05 10:35:00,204.16,204.45,204.07,204.26,13500.0,182.2937,182.5526,182.2133,182.3829,13500.0
2021-04-05 10:40:00,204.2,204.54,204.12,204.4,19112.0,182.3294,182.633,182.2579,182.5079,19112.0
2021-04-05 10:45:00,204.43,204.55,204.11,204.55,15172.0,182.5347,182.6419,182.249,182.6419,15172.0
2021-04-05 10:50:00,204.57,204.66,204.34,204.37,19229.0,182.6597,182.7401,182.4544,182.4812,19229.0
2021-04-05 10:55:00,204.37,204.37,204.08,204.14,12212.0,182.4812,182.4812,182.2222,182.2758,12212.0
2021-04-05 11:00:00,204.06,204.07,203.72,203.95,13424.0,182.2044,182.2133,181.9008,182.1061,13424.0
2021-04-05 11:05:00,203.98,204.17,203.94,204.17,9924.0,182.1329,182.3026,182.0972,182.3026,9924.0
2021-04-05 11:10:00,204.23,204.56,204.22,204.45,20304.0,182.3562,182.6508,182.3472,182.5526,20304.0
2021-04-05 11:15:00,204.47,204.86,204.44,204.78,16447.0,182.5704,182.9187,182.5437,182.8472,16447.0
2021-04-05 11:20:00,204.74,204.78,204.48,204.48,14906.0,182.8115,182.8472,182.5794,182.5794,14906.0
2021-04-05 11:25:00,204.47,204.8,204.43,204.76,7713.0,182.5704,182.8651,182.5347,182.8294,7713.0
2021-04-05 11:30:00,204.67,204.94,204.55,204.55,19207.0,182.749,182.9901,182.6419,182.6419,19207.0
2021-04-05 11:35:00,204.57,205.22,204.53,205.17,30193.0,182.6597,183.2401,182.624,183.1955,30193.0
2021-04-05 11:40:00,205.14,205.14,204.94,205.01,13245.0,183.1687,183.1687,182.9901,183.0526,13245.0
2021-04-05 11:45:00,205.07,205.23,204.9,205.2,11087.0,183.1062,183.2491,182.9544,183.2223,11087.0
2021-04-05 11:50:00,205.2,205.27,204.99,205.05,13560.0,183.2223,183.2848,183.0348,183.0883,13560.0
2021-04-05 11:55:00,205.14,205.27,205.04,205.06,11138.0,183.1687,183.2848,183.0794,183.0973,11138.0
2021-04-05 12:00:00,205.06,205.14,204.99,205.02,8324.0,183.0973,183.1687,183.0348,183.0615,8324.0
2021-04-05 12:05:00,205.03,205.1,204.75,204.88,12120.0,183.0705,183.133,182.8205,182.9365,12120.0
2021-04-05 12:10:00,204.88,204.98,204.6,204.61,9827.0,182.9365,183.0258,182.6865,182.6955,9827.0
2021-04-05 12:15:00,204.61,204.67,204.3,204.32,15790.0,182.6955,182.749,182.4187,182.4365,15790.0
2021-04-05 12:20:00,204.35,204.89,204.35,204.83,12195.0,182.4633,182.9455,182.4633,182.8919,12195.0
2021-04-05 12:25:00,204.79,205.08,204.79,205.05,9669.0,182.8562,183.1151,182.8562,183.0883,9669.0
2021-04-05 12:30:00,205.01,205.2,204.99,205.08,14784.0,183.0526,183.2223,183.0348,183.1151,14784.0
2021-04-05 12:35:00,205.08,205.17,205.01,205.13,11454.0,183.1151,183.1955,183.0526,183.1598,11454.0
2021-04-05 12:40:00,205.12,205.15,205.01,205.12,6935.0,183.1508,183.1776,183.0526,183.1508,6935.0
2021-04-05 12:45:00,205.15,205.15,204.71,204.98,28202.0,183.1776,183.1776,182.7847,183.0258,28202.0
2021-04-05 12:50:00,204.95,205.1,204.85,204.85,12218.0,182.999,183.133,182.9097,182.9097,12218.0
2021-04-05 12:55:00,204.78,205.05,204.77,204.98,12271.0,182.8472,183.0883,182.8383,183.0258,12271.0
2021-04-05 13:00:00,204.98,205.19,204.96,205.07,12412.0,183.0258,183.2133,183.008,183.1062,12412.0
2021-04-05 13:05:00,205.06,205.35,204.97,204.98,22301.0,183.0973,183.3562,183.0169,183.0258,22301.0
2021-04-05 13:10:00,204.98,205.18,204.92,205.04,12628.0,183.0258,183.2044,182.9723,183.0794,12628.0
2021-04-05 13:15:00,205.03,205.17,205.0,205.0,15512.0,183.0705,183.1955,183.0437,183.0437,15512.0
2021-04-05 13:20:00,205.01,205.1,204.91,204.97,19113.0,183.0526,183.133,182.9633,183.0169,19113.0
2021-04-05 13:25:00,204.95,205.12,204.94,205.05,10792.0,182.999,183.1508,182.9901,183.0883,10792.0
2021-04-05 13:30:00,205.05,205.14,204.93,205.08,18537.0,183.0883,183.1687,182.9812,183.1151,18537.0
2021-04-05 13:35:00,205.07,205.23,205.06,205.22,16908.0,183.1062,183.2491,183.0973,183.2401,16908.0
2021-04-05 13:40:00,205.2,205.33,205.15,205.15,34762.0,183.2223,183.3383,183.1776,183.1776,34762.0
2021-04-05 13:45:00,205.15,205.19,205.01,205.01,27675.0,183.1776,183.2133,183.0526,183.0526,27675.0
2021-04-05 13:50:00,205.01,205.18,204.99,205.16,21227.0,183.0526,183.2044,183.0348,183.1865,21227.0
2021-04-05 13:55:00,205.12,205.3,205.04,205.3,14756.0,183.1508,183.3116,183.0794,183.3116,14756.0
2021-04-05 14:00:00,205.32,205.45,205.24,205.44,17570.0,183.3294,183.4455,183.258,183.4366,17570.0
2021-04-05 14:05:00,205.42,205.63,205.42,205.42,25825.0,183.4187,183.6062,183.4187,183.4187,25825.0
2021-04-05 14:10:00,205.39,205.58,205.35,205.47,13525.0,183.3919,183.5616,183.3562,183.4633,13525.0
2021-04-05 14:15:00,205.47,205.67,205.44,205.52,60195.0,183.4633,183.6419,183.4366,183.508,60195.0
2021-04-05 14:20:00,205.53,205.79,205.53,205.64,16281.0,183.5169,183.7491,183.5169,183.6151,16281.0
2021-04-05 14:25:00,205.66,205.8,205.61,205.77,27417.0,183.633,183.758,183.5884,183.7312,27417.0
2021-04-05 14:30:00,205.75,205.75,205.3,205.35,40900.0,183.7134,183.7134,183.3116,183.3562,40900.0
2021-04-05 14:35:00,205.27,205.32,205.13,205.18,11723.0,183.2848,183.3294,183.1598,183.2044,11723.0
2021-04-05 14:40:00,205.2,205.25,205.06,205.19,10187.0,183.2223,183.2669,183.0973,183.2133,10187.0
2021-04-05 14:45:00,205.25,205.34,205.05,205.05,12802.0,183.2669,183.3473,183.0883,183.0883,12802.0
2021-04-05 14:50:00,205.05,205.11,204.69,204.7,18099.0,183.0883,183.1419,182.7669,182.7758,18099.0
2021-04-05 14:55:00,204.77,204.85,204.67,204.79,14230.0,182.8383,182.9097,182.749,182.8562,14230.0
2021-04-05 15:00:00,204.77,204.89,204.73,204.73,20390.0,182.8383,182.9455,182.8026,182.8026,20390.0
2021-04-05 15:05:00,204.8,204.98,204.77,204.96,15043.0,182.8651,183.0258,182.8383,183.008,15043.0
2021-04-05 15:10:00,204.96,204.98,204.88,204.92,20153.0,183.008,183.0258,182.9365,182.9723,20153.0
2021-04-05 15:15:00,204.89,205.09,204.85,205.01,19542.0,182.9455,183.124,182.9097,183.0526,19542.0
2021-04-05 15:20:00,205.01,205.04,204.9,204.95,13000.0,183.0526,183.0794,182.9544,182.999,13000.0
2021-04-05 15:25:00,204.95,205.12,204.79,205.09,24783.0,182.999,183.1508,182.8562,183.124,24783.0
2021-04-05 15:30:00,205.12,205.16,205.01,205.08,34913.0,183.1508,183.1865,183.0526,183.1151,34913.0
2021-04-05 15:35:00,205.1,205.18,205.03,205.11,25284.0,183.133,183.2044,183.0705,183.1419,25284.0
2021-04-05 15:40:00,205.12,205.19,205.03,205.08,37296.0,183.1508,183.2133,183.0705,183.1151,37296.0
2021-04-05 15:45:00,205.08,205.29,205.07,205.16,53215.0,183.1151,183.3026,183.1062,183.1865,53215.0
2021-04-05 15:50:00,205.15,205.3,205.11,205.28,79924.0,183.1776,183.3116,183.1419,183.2937,79924.0
2021-04-05 15:55:00,205.28,205.4,205.11,205.35,142809.0,183.2937,183.4008,183.1419,183.3562,142809.0
2021-04-06 09:30:00,204.4,204.81,202.95,204.34,112804.0,182.5079,182.874,181.2132,182.4544,112804.0
2021-04-06 09:35:00,204.52,205.2,204.2,205.18,23002.0,182.6151,183.2223,182.3294,183.2044,23002.0
2021-04-06 09:40:00,205.2,205.38,204.92,205.37,38959.0,183.2223,183.383,182.9723,183.3741,38959.0
2021-04-06 09:45:00,205.31,205.91,205.22,205.91,20812.0,183.3205,183.8562,183.2401,183.8562,20812.0
2021-04-06 09:50:00,205.75,206.53,205.71,206.45,30733.0,183.7134,184.4098,183.6776,184.3384,30733.0
2021-04-06 09:55:00,206.39,206.63,206.03,206.21,30889.0,184.2848,184.4991,183.9634,184.1241,30889.0
2021-04-06 10:00:00,206.21,206.59,205.92,206.59,19611.0,184.1241,184.4634,183.8651,184.4634,19611.0
2021-04-06 10:05:00,206.59,206.7,206.32,206.36,19617.0,184.4634,184.5616,184.2223,184.258,19617.0
2021-04-06 10:10:00,206.41,206.54,206.19,206.4,43777.0,184.3027,184.4187,184.1062,184.2937,43777.0
2021-04-06 10:15:00,206.48,207.39,206.48,207.25,47007.0,184.3652,185.1777,184.3652,185.0527,47007.0
2021-04-06 10:20:00,207.28,207.32,206.93,207.28,24495.0,185.0795,185.1152,184.767,185.0795,24495.0
2021-04-06 10:25:00,207.25,207.25,206.57,206.64,17419.0,185.0527,185.0527,184.4455,184.508,17419.0
2021-04-06 10:30:00,206.69,206.86,206.55,206.8,16012.0,184.5527,184.7045,184.4277,184.6509,16012.0
2021-04-06 10:35:00,206.79,206.79,206.54,206.6,12454.0,184.642,184.642,184.4187,184.4723,12454.0
2021-04-06 10:40:00,206.58,206.67,206.27,206.3,18648.0,184.4545,184.5348,184.1777,184.2044,18648.0
2021-04-06 10:45:00,206.33,206.4,205.93,205.97,14884.0,184.2312,184.2937,183.8741,183.9098,14884.0
2021-04-06 10:50:00,205.99,205.99,205.7,205.87,17683.0,183.9277,183.9277,183.6687,183.8205,17683.0
2021-04-06 10:55:00,205.92,206.18,205.8,205.95,15212.0,183.8651,184.0973,183.758,183.8919,15212.0
2021-04-06 11:00:00,205.9,205.95,205.51,205.51,13465.0,183.8473,183.8919,183.4991,183.4991,13465.0
2021-04-06 11:05:00,205.53,205.81,205.4,205.73,29370.0,183.5169,183.7669,183.4008,183.6955,29370.0
2021-04-06 11:10:00,205.75,205.92,205.6,205.83,9460.0,183.7134,183.8651,183.5794,183.7848,9460.0
2021-04-06 11:15:00,205.85,206.2,205.85,205.9,13938.0,183.8026,184.1152,183.8026,183.8473,13938.0
2021-04-06 11:20:00,205.85,205.95,205.7,205.8,8735.0,183.8026,183.8919,183.6687,183.758,8735.0
2021-04-06 11:25:00,205.79,205.85,205.54,205.7,11871.0,183.7491,183.8026,183.5258,183.6687,11871.0
2021-04-06 11:30:00,205.68,205.73,205.53,205.6,13101.0,183.6509,183.6955,183.5169,183.5794,13101.0
2021-04-06 11:35:00,205.59,205.93,205.59,205.85,9329.0,183.5705,183.8741,183.5705,183.8026,9329.0
2021-04-06 11:40:00,205.9,205.98,205.66,205.73,28130.0,183.8473,183.9187,183.633,183.6955,28130.0
2021-04-06 11:45:00,205.79,205.95,205.72,205.95,10059.0,183.7491,183.8919,183.6866,183.8919,10059.0
2021-04-06 11:50:00,205.97,206.0,205.85,205.88,12812.0,183.9098,183.9366,183.8026,183.8294,12812.0
2021-04-06 11:55:00,205.83,206.0,205.75,205.75,10597.0,183.7848,183.9366,183.7134,183.7134,10597.0
2021-04-06 12:00:00,205.73,205.95,205.59,205.74,14575.0,183.6955,183.8919,183.5705,183.7044,14575.0
2021-04-06 12:05:00,205.74,205.87,205.56,205.81,12226.0,183.7044,183.8205,183.5437,183.7669,12226.0
2021-04-06 12:10:00,205.8,205.83,205.58,205.73,9175.0,183.758,183.7848,183.5616,183.6955,9175.0
2021-04-06 12:15:00,205.7,205.89,205.67,205.71,10136.0,183.6687,183.8384,183.6419,183.6776,10136.0
2021-04-06 12:20:00,205.68,205.79,205.58,205.58,21562.0,183.6509,183.7491,183.5616,183.5616,21562.0
2021-04-06 12:25:00,205.61,205.67,205.39,205.65,15641.0,183.5884,183.6419,183.3919,183.6241,15641.0
2021-04-06 12:30:00,205.68,205.82,205.59,205.74,10973.0,183.6509,183.7759,183.5705,183.7044,10973.0
2021-04-06 12:35:00,205.74,205.88,205.64,205.84,10305.0,183.7044,183.8294,183.6151,183.7937,10305.0
2021-04-06 12:40:00,205.89,206.0,205.73,205.8,12710.0,183.8384,183.9366,183.6955,183.758,12710.0
2021-04-06 12:45:00,205.79,205.96,205.76,205.79,8329.0,183.7491,183.9009,183.7223,183.7491,8329.0
2021-04-06 12:50:00,205.76,206.04,205.76,205.97,7491.0,183.7223,183.9723,183.7223,183.9098,7491.0
2021-04-06 12:55:00,205.89,206.39,205.85,206.33,13366.0,183.8384,184.2848,183.8026,184.2312,13366.0
2021-04-06 13:00:00,206.31,206.44,206.08,206.18,15997.0,184.2134,184.3295,184.008,184.0973,15997.0
2021-04-06 13:05:00,206.16,206.27,206.07,206.17,18918.0,184.0794,184.1777,183.9991,184.0884,18918.0
2021-04-06 13:10:00,206.23,206.27,205.89,206.03,20221.0,184.1419,184.1777,183.8384,183.9634,20221.0
2021-04-06 13:15:00,206.01,206.2,206.0,206.06,11044.0,183.9455,184.1152,183.9366,183.9902,11044.0
2021-04-06 13:20:00,206.06,206.17,206.0,206.03,22129.0,183.9902,184.0884,183.9366,183.9634,22129.0
2021-04-06 13:25:00,205.95,206.0,205.82,205.95,6552.0,183.8919,183.9366,183.7759,183.8919,6552.0
2021-04-06 13:30:00,205.95,206.1,205.81,206.1,12614.0,183.8919,184.0259,183.7669,184.0259,12614.0
2021-04-06 13:35:00,206.1,206.16,205.85,205.96,11860.0,184.0259,184.0794,183.8026,183.9009,11860.0
2021-04-06 13:40:00,205.93,206.14,205.88,206.08,9343.0,183.8741,184.0616,183.8294,184.008,9343.0
2021-04-06 13:45:00,206.05,206.42,206.05,206.35,10154.0,183.9812,184.3116,183.9812,184.2491,10154.0
2021-04-06 13:50:00,206.38,206.55,206.33,206.45,7552.0,184.2759,184.4277,184.2312,184.3384,7552.0
2021-04-06 13:55:00,206.37,206.55,206.35,206.35,6756.0,184.267,184.4277,184.2491,184.2491,6756.0
2021-04-06 14:00:00,206.37,206.37,206.19,206.29,8603.0,184.267,184.267,184.1062,184.1955,8603.0
2021-04-06 14:05:00,206.27,206.43,206.24,206.41,9216.0,184.1777,184.3205,184.1509,184.3027,9216.0
2021-04-06 14:10:00,206.41,206.41,206.09,206.09,8484.0,184.3027,184.3027,184.0169,184.0169,8484.0
2021-04-06 14:15:00,206.1,206.27,206.05,206.22,11277.0,184.0259,184.1777,183.9812,184.133,11277.0
2021-04-06 14:20:00,206.22,206.26,206.15,206.15,7004.0,184.133,184.1687,184.0705,184.0705,7004.0
2021-04-06 14:25:00,206.13,206.15,206.07,206.09,8526.0,184.0527,184.0705,183.9991,184.0169,8526.0
2021-04-06 14:30:00,206.08,206.14,205.87,205.93,13825.0,184.008,184.0616,183.8205,183.8741,13825.0
2021-04-06 14:35:00,205.96,206.08,205.9,205.97,9223.0,183.9009,184.008,183.8473,183.9098,9223.0
2021-04-06 14:40:00,205.98,206.05,205.9,206.05,6149.0,183.9187,183.9812,183.8473,183.9812,6149.0
2021-04-06 14:45:00,206.02,206.02,205.75,205.83,10348.0,183.9544,183.9544,183.7134,183.7848,10348.0
2021-04-06 14:50:00,205.79,205.82,205.54,205.71,11826.0,183.7491,183.7759,183.5258,183.6776,11826.0
2021-04-06 14:55:00,205.7,205.76,205.62,205.68,9207.0,183.6687,183.7223,183.5973,183.6509,9207.0
2021-04-06 15:00:00,205.71,205.74,205.42,205.44,18355.0,183.6776,183.7044,183.4187,183.4366,18355.0
2021-04-06 15:05:00,205.44,205.46,205.29,205.3,11576.0,183.4366,183.4544,183.3026,183.3116,11576.0
2021-04-06 15:10:00,205.3,205.62,205.23,205.57,13994.0,183.3116,183.5973,183.2491,183.5526,13994.0
2021-04-06 15:15:00,205.52,205.77,205.47,205.77,14395.0,183.508,183.7312,183.4633,183.7312,14395.0
2021-04-06 15:20:00,205.77,205.95,205.74,205.92,9994.0,183.7312,183.8919,183.7044,183.8651,9994.0
2021-04-06 15:25:00,205.92,205.93,205.64,205.73,25503.0,183.8651,183.8741,183.6151,183.6955,25503.0
2021-04-06 15:30:00,205.75,205.77,205.56,205.77,16188.0,183.7134,183.7312,183.5437,183.7312,16188.0
2021-04-06 15:35:00,205.77,205.86,205.55,205.56,15171.0,183.7312,183.8116,183.5348,183.5437,15171.0
2021-04-06 15:40:00,205.56,205.69,205.34,205.35,26824.0,183.5437,183.6598,183.3473,183.3562,26824.0
2021-04-06 15:45:00,205.38,205.47,205.05,205.1,34115.0,183.383,183.4633,183.0883,183.133,34115.0
2021-04-06 15:50:00,205.05,205.51,204.76,205.51,84583.0,183.0883,183.4991,182.8294,183.4991,84583.0
2021-04-06 15:55:00,205.52,205.75,205.32,205.56,91009.0,183.508,183.7134,183.3294,183.5437,91009.0
2021-04-07 09:30:00,205.75,205.85,205.06,205.74,55888.0,183.7134,183.8026,183.0973,183.7044,55888.0
2021-04-07 09:35:00,205.8,206.0,205.17,205.51,20634.0,183.758,183.9366,183.1955,183.4991,20634.0
2021-04-07 09:40:00,205.68,205.74,205.34,205.6,15505.0,183.6509,183.7044,183.3473,183.5794,15505.0
2021-04-07 09:45:00,205.53,205.77,205.12,205.27,31816.0,183.5169,183.7312,183.1508,183.2848,31816.0
2021-04-07 09:50:00,205.28,205.68,205.27,205.62,16771.0,183.2937,183.6509,183.2848,183.5973,16771.0
2021-04-07 09:55:00,205.53,205.57,205.07,205.34,21620.0,183.5169,183.5526,183.1062,183.3473,21620.0
2021-04-07 10:00:00,205.25,205.25,204.8,205.0,12830.0,183.2669,183.2669,182.8651,183.0437,12830.0
2021-04-07 10:05:00,204.9,204.9,204.42,204.56,16119.0,182.9544,182.9544,182.5258,182.6508,16119.0
2021-04-07 10:10:00,204.47,204.67,204.18,204.4,22149.0,182.5704,182.749,182.3115,182.5079,22149.0
2021-04-07 10:15:00,204.46,204.82,204.17,204.82,27020.0,182.5615,182.883,182.3026,182.883,27020.0
2021-04-07 10:20:00,204.78,204.99,204.46,204.58,22977.0,182.8472,183.0348,182.5615,182.6687,22977.0
2021-04-07 10:25:00,204.53,204.74,204.5,204.62,11640.0,182.624,182.8115,182.5972,182.7044,11640.0
2021-04-07 10:30:00,204.62,204.92,204.51,204.81,12599.0,182.7044,182.9723,182.6062,182.874,12599.0
2021-04-07 10:35:00,204.83,205.51,204.83,205.51,13154.0,182.8919,183.4991,182.8919,183.4991,13154.0
2021-04-07 10:40:00,205.49,205.82,205.38,205.45,12065.0,183.4812,183.7759,183.383,183.4455,12065.0
2021-04-07 10:45:00,205.51,205.7,205.45,205.57,8080.0,183.4991,183.6687,183.4455,183.5526,8080.0
2021-04-07 10:50:00,205.54,205.66,205.42,205.52,7076.0,183.5258,183.633,183.4187,183.508,7076.0
2021-04-07 10:55:00,205.53,205.59,205.09,205.25,10989.0,183.5169,183.5705,183.124,183.2669,10989.0
2021-04-07 11:00:00,205.21,205.21,204.84,205.04,11584.0,183.2312,183.2312,182.9008,183.0794,11584.0
2021-04-07 11:05:00,205.01,205.29,204.92,205.03,11226.0,183.0526,183.3026,182.9723,183.0705,11226.0
2021-04-07 11:10:00,205.07,205.36,205.04,205.33,8022.0,183.1062,183.3651,183.0794,183.3383,8022.0
2021-04-07 11:15:00,205.34,205.37,204.96,205.02,12593.0,183.3473,183.3741,183.008,183.0615,12593.0
2021-04-07 11:20:00,205.11,205.11,204.6,204.67,13113.0,183.1419,183.1419,182.6865,182.749,13113.0
2021-04-07 11:25:00,204.63,204.97,204.62,204.71,10093.0,182.7133,183.0169,182.7044,182.7847,10093.0
2021-04-07 11:30:00,204.74,204.97,204.66,204.9,12986.0,182.8115,183.0169,182.7401,182.9544,12986.0
2021-04-07 11:35:00,204.93,205.07,204.84,204.87,10215.0,182.9812,183.1062,182.9008,182.9276,10215.0
2021-04-07 11:40:00,204.87,204.91,204.55,204.68,17324.0,182.9276,182.9633,182.6419,182.758,17324.0
2021-04-07 11:45:00,204.67,204.99,204.66,204.87,10693.0,182.749,183.0348,182.7401,182.9276,10693.0
2021-04-07 11:50:00,204.84,205.06,204.84,205.06,8794.0,182.9008,183.0973,182.9008,183.0973,8794.0
2021-04-07 11:55:00,205.07,205.07,204.9,205.05,12273.0,183.1062,183.1062,182.9544,183.0883,12273.0
2021-04-07 12:00:00,205.05,205.33,205.0,205.16,11468.0,183.0883,183.3383,183.0437,183.1865,11468.0
2021-04-07 12:05:00,205.2,205.3,205.05,205.16,15054.0,183.2223,183.3116,183.0883,183.1865,15054.0
2021-04-07 12:10:00,205.14,205.34,205.14,205.25,12617.0,183.1687,183.3473,183.1687,183.2669,12617.0
2021-04-07 12:15:00,205.23,205.29,205.06,205.2,14512.0,183.2491,183.3026,183.0973,183.2223,14512.0
2021-04-07 12:20:00,205.2,205.25,205.06,205.25,12356.0,183.2223,183.2669,183.0973,183.2669,12356.0
2021-04-07 12:25:00,205.27,205.32,205.11,205.16,11986.0,183.2848,183.3294,183.1419,183.1865,11986.0
2021-04-07 12:30:00,205.12,205.33,205.1,205.33,11118.0,183.1508,183.3383,183.133,183.3383,11118.0
2021-04-07 12:35:00,205.34,205.59,205.32,205.58,11396.0,183.3473,183.5705,183.3294,183.5616,11396.0
2021-04-07 12:40:00,205.54,205.58,205.43,205.5,10342.0,183.5258,183.5616,183.4276,183.4901,10342.0
2021-04-07 12:45:00,205.45,205.6,205.33,205.6,10640.0,183.4455,183.5794,183.3383,183.5794,10640.0
2021-04-07 12:50:00,205.57,205.64,205.27,205.53,10578.0,183.5526,183.6151,183.2848,183.5169,10578.0
2021-04-07 12:55:00,205.57,205.65,205.39,205.39,12756.0,183.5526,183.6241,183.3919,183.3919,12756.0
2021-04-07 13:00:00,205.4,205.41,205.14,205.14,5889.0,183.4008,183.4098,183.1687,183.1687,5889.0
2021-04-07 13:05:00,205.2,205.2,204.78,204.81,14488.0,183.2223,183.2223,182.8472,182.874,14488.0
2021-04-07 13:10:00,204.8,205.13,204.8,205.13,17281.0,182.8651,183.1598,182.8651,183.1598,17281.0
2021-04-07 13:15:00,205.15,205.15,204.78,204.78,14402.0,183.1776,183.1776,182.8472,182.8472,14402.0
2021-04-07 13:20:00,204.78,204.85,204.4,204.4,26117.0,182.8472,182.9097,182.5079,182.5079,26117.0
2021-04-07 13:25:00,204.45,204.7,204.45,204.69,9647.0,182.5526,182.7758,182.5526,182.7669,9647.0
2021-04-07 13:30:00,204.63,204.84,204.62,204.69,7616.0,182.7133,182.9008,182.7044,182.7669,7616.0
2021-04-07 13:35:00,204.7,204.74,204.4,204.53,13013.0,182.7758,182.8115,182.5079,182.624,13013.0
2021-04-07 13:40:00,204.51,204.55,204.25,204.44,26427.0,182.6062,182.6419,182.374,182.5437,26427.0
2021-04-07 13:45:00,204.39,204.51,204.08,204.32,27739.0,182.499,182.6062,182.2222,182.4365,27739.0
2021-04-07 13:50:00,204.36,204.46,204.2,204.2,12590.0,182.4722,182.5615,182.3294,182.3294,12590.0
2021-04-07 13:55:00,204.22,204.38,204.1,204.36,12212.0,182.3472,182.4901,182.2401,182.4722,12212.0
2021-04-07 14:00:00,204.43,204.6,204.24,204.29,9494.0,182.5347,182.6865,182.3651,182.4097,9494.0
2021-04-07 14:05:00,204.34,204.46,204.21,204.35,8824.0,182.4544,182.5615,182.3383,182.4633,8824.0
2021-04-07 14:10:00,204.35,204.84,204.35,204.84,11751.0,182.4633,182.9008,182.4633,182.9008,11751.0
2021-04-07 14:15:00,204.78,204.84,204.57,204.65,16917.0,182.8472,182.9008,182.6597,182.7312,16917.0
2021-04-07 14:20:00,204.58,204.69,204.41,204.65,9815.0,182.6687,182.7669,182.5169,182.7312,9815.0
2021-04-07 14:25:00,204.68,204.79,204.58,204.79,8472.0,182.758,182.8562,182.6687,182.8562,8472.0
2021-04-07 14:30:00,204.83,204.95,204.78,204.93,7770.0,182.8919,182.999,182.8472,182.9812,7770.0
2021-04-07 14:35:00,204.86,204.88,204.64,204.7,7328.0,182.9187,182.9365,182.7222,182.7758,7328.0
2021-04-07 14:40:00,204.71,204.79,204.59,204.7,8009.0,182.7847,182.8562,182.6776,182.7758,8009.0
2021-04-07 14:45:00,204.66,204.82,204.63,204.81,7492.0,182.7401,182.883,182.7133,182.874,7492.0
2021-04-07 14:50:00,204.8,204.91,204.52,204.68,7114.0,182.8651,182.9633,182.6151,182.758,7114.0
2021-04-07 14:55:00,204.7,204.76,204.59,204.66,5558.0,182.7758,182.8294,182.6776,182.7401,5558.0
2021-04-07 15:00:00,204.66,205.0,204.64,204.92,13425.0,182.7401,183.0437,182.7222,182.9723,13425.0
2021-04-07 15:05:00,204.87,204.92,204.62,204.64,7380.0,182.9276,182.9723,182.7044,182.7222,7380.0
2021-04-07 15:10:00,204.66,204.74,204.57,204.63,6702.0,182.7401,182.8115,182.6597,182.7133,6702.0
2021-04-07 15:15:00,204.63,204.74,204.61,204.71,6862.0,182.7133,182.8115,182.6955,182.7847,6862.0
2021-04-07 15:20:00,204.75,204.79,204.64,204.66,8700.0,182.8205,182.8562,182.7222,182.7401,8700.0
2021-04-07 15:25:00,204.62,204.82,204.58,204.78,15434.0,182.7044,182.883,182.6687,182.8472,15434.0
2021-04-07 15:30:00,204.76,204.88,204.7,204.75,19800.0,182.8294,182.9365,182.7758,182.8205,19800.0
2021-04-07 15:35:00,204.76,204.86,204.65,204.81,16222.0,182.8294,182.9187,182.7312,182.874,16222.0
2021-04-07 15:40:00,204.81,204.92,204.71,204.78,20003.0,182.874,182.9723,182.7847,182.8472,20003.0
2021-04-07 15:45:00,204.76,205.0,204.72,204.87,41756.0,182.8294,183.0437,182.7937,182.9276,41756.0
2021-04-07 15:50:00,204.88,204.91,204.51,204.58,31361.0,182.9365,182.9633,182.6062,182.6687,31361.0
2021-04-07 15:55:00,204.58,204.7,204.29,204.37,118177.0,182.6687,182.7758,182.4097,182.4812,118177.0
2021-04-08 09:30:00,204.35,204.81,204.04,204.47,79852.0,182.4633,182.874,182.1865,182.5704,79852.0
2021-04-08 09:35:00,204.44,204.59,204.06,204.17,31227.0,182.5437,182.6776,182.2044,182.3026,31227.0
2021-04-08 09:40:00,204.25,204.34,203.25,203.38,34874.0,182.374,182.4544,181.4811,181.5972,34874.0
2021-04-08 09:45:00,203.37,203.93,203.22,203.85,32827.0,181.5883,182.0883,181.4543,182.0169,32827.0
2021-04-08 09:50:00,203.85,204.53,203.82,203.85,62122.0,182.0169,182.624,181.9901,182.0169,62122.0
2021-04-08 09:55:00,203.85,203.96,203.0,203.07,22333.0,182.0169,182.1151,181.2579,181.3204,22333.0
2021-04-08 10:00:00,203.18,203.22,202.98,203.09,22624.0,181.4186,181.4543,181.24,181.3383,22624.0
2021-04-08 10:05:00,203.09,203.27,202.73,202.73,30418.0,181.3383,181.499,181.0168,181.0168,30418.0
2021-04-08 10:10:00,202.72,203.19,202.42,203.0,52142.0,181.0079,181.4275,180.74,181.2579,52142.0
2021-04-08 10:15:00,202.98,203.15,202.8,203.03,21650.0,181.24,181.3918,181.0793,181.2847,21650.0
2021-04-08 10:20:00,203.09,203.29,203.03,203.19,27663.0,181.3383,181.5168,181.2847,181.4275,27663.0
2021-04-08 10:25:00,203.23,203.23,203.03,203.13,13222.0,181.4633,181.4633,181.2847,181.374,13222.0
2021-04-08 10:30:00,203.14,203.44,203.0,203.44,41111.0,181.3829,181.6508,181.2579,181.6508,41111.0
2021-04-08 10:35:00,203.46,203.93,203.43,203.76,45179.0,181.6686,182.0883,181.6418,181.9365,45179.0
2021-04-08 10:40:00,203.74,203.74,203.43,203.57,14321.0,181.9186,181.9186,181.6418,181.7668,14321.0
2021-04-08 10:45:00,203.59,203.68,203.4,203.47,19251.0,181.7847,181.8651,181.6151,181.6776,19251.0
2021-04-08 10:50:00,203.48,203.8,203.45,203.6,11554.0,181.6865,181.9722,181.6597,181.7936,11554.0
2021-04-08 10:55:00,203.58,203.65,203.39,203.42,20405.0,181.7758,181.8383,181.6061,181.6329,20405.0
2021-04-08 11:00:00,203.38,203.54,203.31,203.42,19732.0,181.5972,181.7401,181.5347,181.6329,19732.0
2021-04-08 11:05:00,203.42,203.57,203.3,203.39,16528.0,181.6329,181.7668,181.5258,181.6061,16528.0
2021-04-08 11:10:00,203.39,203.45,203.3,203.38,13122.0,181.6061,181.6597,181.5258,181.5972,13122.0
2021-04-08 11:15:00,203.43,203.45,203.27,203.35,11396.0,181.6418,181.6597,181.499,181.5704,11396.0
2021-04-08 11:20:00,203.35,203.37,203.26,203.3,8776.0,181.5704,181.5883,181.49,181.5258,8776.0
2021-04-08 11:25:00,203.28,203.32,203.02,203.07,15995.0,181.5079,181.5436,181.2758,181.3204,15995.0
2021-04-08 11:30:00,203.07,203.31,202.99,203.24,22930.0,181.3204,181.5347,181.249,181.4722,22930.0
2021-04-08 11:35:00,203.22,203.46,203.21,203.4,9715.0,181.4543,181.6686,181.4454,181.6151,9715.0
2021-04-08 11:40:00,203.36,203.52,203.31,203.42,17322.0,181.5793,181.7222,181.5347,181.6329,17322.0
2021-04-08 11:45:00,203.43,203.47,203.31,203.31,10346.0,181.6418,181.6776,181.5347,181.5347,10346.0
2021-04-08 11:50:00,203.37,203.53,203.34,203.42,19195.0,181.5883,181.7311,181.5615,181.6329,19195.0
2021-04-08 11:55:00,203.4,203.52,203.33,203.36,12008.0,181.6151,181.7222,181.5525,181.5793,12008.0
2021-04-08 12:00:00,203.4,203.46,203.25,203.32,9693.0,181.6151,181.6686,181.4811,181.5436,9693.0
2021-04-08 12:05:00,203.32,203.4,203.11,203.11,14205.0,181.5436,181.6151,181.3561,181.3561,14205.0
2021-04-08 12:10:00,203.11,203.12,202.83,203.0,18998.0,181.3561,181.365,181.1061,181.2579,18998.0
2021-04-08 12:15:00,203.05,203.21,203.01,203.16,21466.0,181.3025,181.4454,181.2668,181.4008,21466.0
2021-04-08 12:20:00,203.18,203.2,203.08,203.15,13017.0,181.4186,181.4365,181.3293,181.3918,13017.0
2021-04-08 12:25:00,203.17,203.18,202.95,202.95,14367.0,181.4097,181.4186,181.2132,181.2132,14367.0
2021-04-08 12:30:00,202.93,203.04,202.81,203.01,27994.0,181.1954,181.2936,181.0882,181.2668,27994.0
2021-04-08 12:35:00,203.04,203.4,202.98,203.35,37325.0,181.2936,181.6151,181.24,181.5704,37325.0
2021-04-08 12:40:00,203.37,203.47,203.25,203.3,16778.0,181.5883,181.6776,181.4811,181.5258,16778.0
2021-04-08 12:45:00,203.43,203.51,203.33,203.4,15406.0,181.6418,181.7133,181.5525,181.6151,15406.0
2021-04-08 12:50:00,203.4,203.54,203.36,203.42,23121.0,181.6151,181.7401,181.5793,181.6329,23121.0
2021-04-08 12:55:00,203.42,203.46,203.36,203.4,9737.0,181.6329,181.6686,181.5793,181.6151,9737.0
2021-04-08 13:00:00,203.4,203.45,203.24,203.45,11778.0,181.6151,181.6597,181.4722,181.6597,11778.0
2021-04-08 13:05:00,203.45,203.55,203.41,203.55,17895.0,181.6597,181.749,181.624,181.749,17895.0
2021-04-08 13:10:00,203.58,203.59,203.41,203.53,10469.0,181.7758,181.7847,181.624,181.7311,10469.0
2021-04-08 13:15:00,203.51,203.53,203.36,203.41,14552.0,181.7133,181.7311,181.5793,181.624,14552.0
2021-04-08 13:20:00,203.39,203.39,203.17,203.19,15988.0,181.6061,181.6061,181.4097,181.4275,15988.0
2021-04-08 13:25:00,203.19,203.23,202.89,202.98,26770.0,181.4275,181.4633,181.1597,181.24,26770.0
2021-04-08 13:30:00,202.98,203.34,202.91,203.21,18123.0,181.24,181.5615,181.1775,181.4454,18123.0
2021-04-08 13:35:00,203.21,203.41,203.17,203.4,16917.0,181.4454,181.624,181.4097,181.6151,16917.0
2021-04-08 13:40:00,203.46,203.52,203.35,203.36,14204.0,181.6686,181.7222,181.5704,181.5793,14204.0
2021-04-08 13:45:00,203.33,203.52,203.29,203.44,33122.0,181.5525,181.7222,181.5168,181.6508,33122.0
2021-04-08 13:50:00,203.47,203.56,203.31,203.31,10245.0,181.6776,181.7579,181.5347,181.5347,10245.0
2021-04-08 13:55:00,203.33,203.36,203.16,203.26,10578.0,181.5525,181.5793,181.4008,181.49,10578.0
2021-04-08 14:00:00,203.21,203.21,202.91,202.93,11186.0,181.4454,181.4454,181.1775,181.1954,11186.0
2021-04-08 14:05:00,202.91,202.93,202.77,202.87,10174.0,181.1775,181.1954,181.0525,181.1418,10174.0
2021-04-08 14:10:00,202.92,203.15,202.87,203.14,7071.0,181.1865,181.3918,181.1418,181.3829,7071.0
2021-04-08 14:15:00,203.16,203.37,203.16,203.37,9232.0,181.4008,181.5883,181.4008,181.5883,9232.0
2021-04-08 14:20:00,203.35,203.4,203.27,203.33,6678.0,181.5704,181.6151,181.499,181.5525,6678.0
2021-04-08 14:25:00,203.28,203.49,203.28,203.42,8098.0,181.5079,181.6954,181.5079,181.6329,8098.0
2021-04-08 14:30:00,203.39,203.43,203.27,203.33,13960.0,181.6061,181.6418,181.499,181.5525,13960.0
2021-04-08 14:35:00,203.35,203.37,203.28,203.34,8755.0,181.5704,181.5883,181.5079,181.5615,8755.0
2021-04-08 14:40:00,203.37,203.43,203.27,203.35,10801.0,181.5883,181.6418,181.499,181.5704,10801.0
2021-04-08 14:45:00,203.35,203.4,203.23,203.27,8945.0,181.5704,181.6151,181.4633,181.499,8945.0
2021-04-08 14:50:00,203.26,203.29,203.13,203.29,9222.0,181.49,181.5168,181.374,181.5168,9222.0
2021-04-08 14:55:00,203.3,203.35,203.27,203.33,6127.0,181.5258,181.5704,181.499,181.5525,6127.0
2021-04-08 15:00:00,203.31,203.35,203.18,203.22,11981.0,181.5347,181.5704,181.4186,181.4543,11981.0
2021-04-08 15:05:00,203.21,203.25,203.14,203.22,10152.0,181.4454,181.4811,181.3829,181.4543,10152.0
2021-04-08 15:10:00,203.24,203.32,203.09,203.09,11818.0,181.4722,181.5436,181.3383,181.3383,11818.0
2021-04-08 15:15:00,203.13,203.3,203.13,203.28,7175.0,181.374,181.5258,181.374,181.5079,7175.0
2021-04-08 15:20:00,203.27,203.51,203.27,203.41,13794.0,181.499,181.7133,181.499,181.624,13794.0
2021-04-08 15:25:00,203.43,203.51,203.41,203.46,13661.0,181.6418,181.7133,181.624,181.6686,13661.0
2021-04-08 15:30:00,203.47,203.52,203.37,203.5,22357.0,181.6776,181.7222,181.5883,181.7043,22357.0
2021-04-08 15:35:00,203.49,203.51,203.45,203.5,25788.0,181.6954,181.7133,181.6597,181.7043,25788.0
2021-04-08 15:40:00,203.49,203.49,203.26,203.28,20640.0,181.6954,181.6954,181.49,181.5079,20640.0
2021-04-08 15:45:00,203.27,203.45,203.23,203.35,31062.0,181.499,181.6597,181.4633,181.5704,31062.0
2021-04-08 15:50:00,203.33,203.5,203.25,203.38,37901.0,181.5525,181.7043,181.4811,181.5972,37901.0
2021-04-08 15:55:00,203.37,203.47,203.18,203.44,73264.0,181.5883,181.6776,181.4186,181.6508,73264.0
2021-04-09 09:30:00,204.0,204.85,203.69,204.85,56383.0,182.1508,182.9097,181.874,182.9097,56383.0
2021-04-09 09:35:00,204.73,205.67,204.64,205.28,58303.0,182.8026,183.6419,182.7222,183.2937,58303.0
2021-04-09 09:40:00,205.27,205.45,204.72,205.08,21766.0,183.2848,183.4455,182.7937,183.1151,21766.0
2021-04-09 09:45:00,205.01,205.36,204.87,204.95,24784.0,183.0526,183.3651,182.9276,182.999,24784.0
2021-04-09 09:50:00,204.91,205.21,204.89,204.98,15506.0,182.9633,183.2312,182.9455,183.0258,15506.0
2021-04-09 09:55:00,204.97,205.13,204.84,205.07,17310.0,183.0169,183.1598,182.9008,183.1062,17310.0
2021-04-09 10:00:00,205.06,205.34,204.97,205.29,14111.0,183.0973,183.3473,183.0169,183.3026,14111.0
2021-04-09 10:05:00,205.3,205.42,204.93,205.05,27613.0,183.3116,183.4187,182.9812,183.0883,27613.0
2021-04-09 10:10:00,205.04,205.04,204.41,204.41,17376.0,183.0794,183.0794,182.5169,182.5169,17376.0
2021-04-09 10:15:00,204.41,204.61,204.31,204.44,19245.0,182.5169,182.6955,182.4276,182.5437,19245.0
2021-04-09 10:20:00,204.48,204.59,204.13,204.23,21279.0,182.5794,182.6776,182.2669,182.3562,21279.0
2021-04-09 10:25:00,204.18,204.67,204.14,204.58,24797.0,182.3115,182.749,182.2758,182.6687,24797.0
2021-04-09 10:30:00,204.67,204.68,204.5,204.56,11648.0,182.749,182.758,182.5972,182.6508,11648.0
2021-04-09 10:35:00,204.59,204.63,204.19,204.2,17050.0,182.6776,182.7133,182.3204,182.3294,17050.0
2021-04-09 10:40:00,204.2,204.3,203.88,203.94,14440.0,182.3294,182.4187,182.0436,182.0972,14440.0
2021-04-09 10:45:00,203.98,204.06,203.81,203.9,17384.0,182.1329,182.2044,181.9811,182.0615,17384.0
2021-04-09 10:50:00,203.93,204.27,203.92,204.17,26937.0,182.0883,182.3919,182.0794,182.3026,26937.0
2021-04-09 10:55:00,204.12,204.36,203.99,204.34,28863.0,182.2579,182.4722,182.1419,182.4544,28863.0
2021-04-09 11:00:00,204.27,204.33,204.0,204.07,25702.0,182.3919,182.4454,182.1508,182.2133,25702.0
2021-04-09 11:05:00,204.04,204.2,203.82,203.87,76482.0,182.1865,182.3294,181.9901,182.0347,76482.0
2021-04-09 11:10:00,203.87,203.99,203.65,203.68,49396.0,182.0347,182.1419,181.8383,181.8651,49396.0
2021-04-09 11:15:00,203.71,204.38,203.54,204.17,44457.0,181.8918,182.4901,181.7401,182.3026,44457.0
2021-04-09 11:20:00,204.16,204.44,204.05,204.2,13721.0,182.2937,182.5437,182.1954,182.3294,13721.0
2021-04-09 11:25:00,204.14,204.23,204.05,204.13,15131.0,182.2758,182.3562,182.1954,182.2669,15131.0
2021-04-09 11:30:00,204.12,204.4,204.08,204.24,14223.0,182.2579,182.5079,182.2222,182.3651,14223.0
2021-04-09 11:35:00,204.21,204.21,204.04,204.12,10863.0,182.3383,182.3383,182.1865,182.2579,10863.0
2021-04-09 11:40:00,204.09,204.21,203.92,203.92,9932.0,182.2311,182.3383,182.0794,182.0794,9932.0
2021-04-09 11:45:00,203.92,204.2,203.75,203.95,19130.0,182.0794,182.3294,181.9276,182.1061,19130.0
2021-04-09 11:50:00,204.01,204.05,203.93,204.03,19894.0,182.1597,182.1954,182.0883,182.1776,19894.0
2021-04-09 11:55:00,204.02,204.14,203.96,204.14,6446.0,182.1686,182.2758,182.1151,182.2758,6446.0
2021-04-09 12:00:00,204.14,204.21,204.03,204.06,7925.0,182.2758,182.3383,182.1776,182.2044,7925.0
2021-04-09 12:05:00,204.06,204.06,203.72,203.78,8573.0,182.2044,182.2044,181.9008,181.9544,8573.0
2021-04-09 12:10:00,203.74,203.89,203.63,203.85,7085.0,181.9186,182.0526,181.8204,182.0169,7085.0
2021-04-09 12:15:00,203.86,204.03,203.85,204.01,9406.0,182.0258,182.1776,182.0169,182.1597,9406.0
2021-04-09 12:20:00,203.97,204.02,203.93,203.97,8024.0,182.124,182.1686,182.0883,182.124,8024.0
2021-04-09 12:25:00,203.98,204.2,203.93,204.08,11820.0,182.1329,182.3294,182.0883,182.2222,11820.0
2021-04-09 12:30:00,204.05,204.39,203.97,204.36,9083.0,182.1954,182.499,182.124,182.4722,9083.0
2021-04-09 12:35:00,204.38,204.46,204.24,204.41,10492.0,182.4901,182.5615,182.3651,182.5169,10492.0
2021-04-09 12:40:00,204.42,204.54,204.38,204.54,9954.0,182.5258,182.633,182.4901,182.633,9954.0
2021-04-09 12:45:00,204.52,204.67,204.35,204.66,37201.0,182.6151,182.749,182.4633,182.7401,37201.0
2021-04-09 12:50:00,204.67,204.76,204.35,204.42,12547.0,182.749,182.8294,182.4633,182.5258,12547.0
2021-04-09 12:55:00,204.38,204.59,204.29,204.48,7667.0,182.4901,182.6776,182.4097,182.5794,7667.0
2021-04-09 13:00:00,204.51,204.55,204.45,204.49,10760.0,182.6062,182.6419,182.5526,182.5883,10760.0
2021-04-09 13:05:00,204.48,204.55,204.37,204.54,13319.0,182.5794,182.6419,182.4812,182.633,13319.0
2021-04-09 13:10:00,204.53,204.77,204.52,204.77,8267.0,182.624,182.8383,182.6151,182.8383,8267.0
2021-04-09 13:15:00,204.74,204.8,204.69,204.72,7535.0,182.8115,182.8651,182.7669,182.7937,7535.0
2021-04-09 13:20:00,204.7,204.9,204.7,204.77,9241.0,182.7758,182.9544,182.7758,182.8383,9241.0
2021-04-09 13:25:00,204.72,204.77,204.66,204.73,13727.0,182.7937,182.8383,182.7401,182.8026,13727.0
2021-04-09 13:30:00,204.72,204.84,204.69,204.8,8834.0,182.7937,182.9008,182.7669,182.8651,8834.0
2021-04-09 13:35:00,204.8,204.85,204.61,204.62,10476.0,182.8651,182.9097,182.6955,182.7044,10476.0
2021-04-09 13:40:00,204.62,204.83,204.62,204.76,8607.0,182.7044,182.8919,182.7044,182.8294,8607.0
2021-04-09 13:45:00,204.77,204.82,204.74,204.79,9250.0,182.8383,182.883,182.8115,182.8562,9250.0
2021-04-09 13:50:00,204.78,204.79,204.57,204.61,13966.0,182.8472,182.8562,182.6597,182.6955,13966.0
2021-04-09 13:55:00,204.6,204.7,204.55,204.7,10025.0,182.6865,182.7758,182.6419,182.7758,10025.0
2021-04-09 14:00:00,204.69,204.84,204.68,204.79,16053.0,182.7669,182.9008,182.758,182.8562,16053.0
2021-04-09 14:05:00,204.81,205.29,204.78,205.06,70391.0,182.874,183.3026,182.8472,183.0973,70391.0
2021-04-09 14:10:00,205.06,205.24,205.02,205.19,17836.0,183.0973,183.258,183.0615,183.2133,17836.0
2021-04-09 14:15:00,205.18,205.41,205.16,205.25,19405.0,183.2044,183.4098,183.1865,183.2669,19405.0
2021-04-09 14:20:00,205.25,205.35,205.24,205.28,12649.0,183.2669,183.3562,183.258,183.2937,12649.0
2021-04-09 14:25:00,205.27,205.34,205.2,205.27,15578.0,183.2848,183.3473,183.2223,183.2848,15578.0
2021-04-09 14:30:00,205.27,205.41,205.22,205.26,22644.0,183.2848,183.4098,183.2401,183.2758,22644.0
2021-04-09 14:35:00,205.25,205.28,205.07,205.25,25951.0,183.2669,183.2937,183.1062,183.2669,25951.0
2021-04-09 14:40:00,205.25,205.28,205.2,205.2,21341.0,183.2669,183.2937,183.2223,183.2223,21341.0
2021-04-09 14:45:00,205.17,205.28,205.07,205.25,23958.0,183.1955,183.2937,183.1062,183.2669,23958.0
2021-04-09 14:50:00,205.24,205.27,204.96,204.97,21507.0,183.258,183.2848,183.008,183.0169,21507.0
2021-04-09 14:55:00,204.93,204.95,204.61,204.61,17647.0,182.9812,182.999,182.6955,182.6955,17647.0
2021-04-09 15:00:00,204.59,204.68,204.45,204.49,24034.0,182.6776,182.758,182.5526,182.5883,24034.0
2021-04-09 15:05:00,204.5,204.5,204.28,204.38,25031.0,182.5972,182.5972,182.4008,182.4901,25031.0
2021-04-09 15:10:00,204.38,204.52,204.22,204.34,31671.0,182.4901,182.6151,182.3472,182.4544,31671.0
2021-04-09 15:15:00,204.36,204.51,204.29,204.48,30345.0,182.4722,182.6062,182.4097,182.5794,30345.0
2021-04-09 15:20:00,204.46,204.68,204.46,204.65,28549.0,182.5615,182.758,182.5615,182.7312,28549.0
2021-04-09 15:25:00,204.64,204.82,204.54,204.8,27381.0,182.7222,182.883,182.633,182.8651,27381.0
2021-04-09 15:30:00,204.81,205.11,204.77,204.89,27602.0,182.874,183.1419,182.8383,182.9455,27602.0
2021-04-09 15:35:00,204.88,204.94,204.7,204.75,32093.0,182.9365,182.9901,182.7758,182.8205,32093.0
2021-04-09 15:40:00,204.75,204.85,204.61,204.85,39555.0,182.8205,182.9097,182.6955,182.9097,39555.0
2021-04-09 15:45:00,204.86,204.97,204.84,204.91,35102.0,182.9187,183.0169,182.9008,182.9633,35102.0
2021-04-09 15:50:00,204.94,205.21,204.92,205.09,69548.0,182.9901,183.2312,182.9723,183.124,69548.0
2021-04-09 15:55:00,205.11,205.66,205.08,205.36,174570.0,183.1419,183.633,183.1151,183.3651,174570.0
2021-04-12 09:30:00,205.28,206.3,205.18,206.29,120232.0,183.2937,184.2044,183.2044,184.1955,120232.0
2021-04-12 09:35:00,206.22,206.34,205.87,206.28,48400.0,184.133,184.2402,183.8205,184.1866,48400.0
2021-04-12 09:40:00,206.31,206.35,206.07,206.24,28900.0,184.2134,184.2491,183.9991,184.1509,28900.0
2021-04-12 09:45:00,206.25,206.3,205.82,205.86,21743.0,184.1598,184.2044,183.7759,183.8116,21743.0
2021-04-12 09:50:00,205.82,205.82,205.05,205.14,24224.0,183.7759,183.7759,183.0883,183.1687,24224.0
2021-04-12 09:55:00,205.14,205.29,204.8,205.12,29266.0,183.1687,183.3026,182.8651,183.1508,29266.0
2021-04-12 10:00:00,205.15,205.28,204.99,205.28,15817.0,183.1776,183.2937,183.0348,183.2937,15817.0
2021-04-12 10:05:00,205.28,205.5,205.13,205.16,30858.0,183.2937,183.4901,183.1598,183.1865,30858.0
2021-04-12 10:10:00,205.09,205.16,204.71,205.01,29623.0,183.124,183.1865,182.7847,183.0526,29623.0
2021-04-12 10:15:00,205.0,205.02,204.48,204.48,16016.0,183.0437,183.0615,182.5794,182.5794,16016.0
2021-04-12 10:20:00,204.5,204.8,204.42,204.65,15274.0,182.5972,182.8651,182.5258,182.7312,15274.0
2021-04-12 10:25:00,204.68,204.81,204.58,204.59,19955.0,182.758,182.874,182.6687,182.6776,19955.0
2021-04-12 10:30:00,204.63,204.73,204.22,204.32,19386.0,182.7133,182.8026,182.3472,182.4365,19386.0
2021-04-12 10:35:00,204.34,204.41,204.2,204.26,17288.0,182.4544,182.5169,182.3294,182.3829,17288.0
2021-04-12 10:40:00,204.25,204.27,204.05,204.06,21167.0,182.374,182.3919,182.1954,182.2044,21167.0
2021-04-12 10:45:00,204.05,204.38,204.05,204.21,12053.0,182.1954,182.4901,182.1954,182.3383,12053.0
2021-04-12 10:50:00,204.2,204.49,204.14,204.29,15209.0,182.3294,182.5883,182.2758,182.4097,15209.0
2021-04-12 10:55:00,204.31,204.44,204.24,204.34,27683.0,182.4276,182.5437,182.3651,182.4544,27683.0
2021-04-12 11:00:00,204.4,204.5,204.18,204.47,20941.0,182.5079,182.5972,182.3115,182.5704,20941.0
2021-04-12 11:05:00,204.43,204.54,204.3,204.3,22178.0,182.5347,182.633,182.4187,182.4187,22178.0
2021-04-12 11:10:00,204.28,204.38,204.2,204.2,14660.0,182.4008,182.4901,182.3294,182.3294,14660.0
2021-04-12 11:15:00,204.2,204.31,204.08,204.08,12432.0,182.3294,182.4276,182.2222,182.2222,12432.0
2021-04-12 11:20:00,204.1,204.47,204.01,204.47,20411.0,182.2401,182.5704,182.1597,182.5704,20411.0
2021-04-12 11:25:00,204.43,204.45,204.06,204.12,24049.0,182.5347,182.5526,182.2044,182.2579,24049.0
2021-04-12 11:30:00,204.11,204.12,203.93,204.03,18754.0,182.249,182.2579,182.0883,182.1776,18754.0
2021-04-12 11:35:00,204.03,204.07,203.75,203.95,24428.0,182.1776,182.2133,181.9276,182.1061,24428.0
2021-04-12 11:40:00,203.99,204.02,203.87,203.97,16438.0,182.1419,182.1686,182.0347,182.124,16438.0
2021-04-12 11:45:00,203.97,204.18,203.92,204.16,12281.0,182.124,182.3115,182.0794,182.2937,12281.0
2021-04-12 11:50:00,204.17,204.17,203.9,204.03,36570.0,182.3026,182.3026,182.0615,182.1776,36570.0
2021-04-12 11:55:00,204.0,204.03,203.75,203.85,26522.0,182.1508,182.1776,181.9276,182.0169,26522.0
2021-04-12 12:00:00,203.87,203.91,203.78,203.84,16238.0,182.0347,182.0704,181.9544,182.0079,16238.0
2021-04-12 12:05:00,203.84,203.87,203.64,203.65,16626.0,182.0079,182.0347,181.8293,181.8383,16626.0
2021-04-12 12:10:00,203.66,203.84,203.56,203.64,16735.0,181.8472,182.0079,181.7579,181.8293,16735.0
2021-04-12 12:15:00,203.64,203.75,203.53,203.74,15254.0,181.8293,181.9276,181.7311,181.9186,15254.0
2021-04-12 12:20:00,203.76,203.87,203.68,203.72,11646.0,181.9365,182.0347,181.8651,181.9008,11646.0
2021-04-12 12:25:00,203.71,203.79,203.6,203.66,13463.0,181.8918,181.9633,181.7936,181.8472,13463.0
2021-04-12 12:30:00,203.6,203.86,203.48,203.71,18101.0,181.7936,182.0258,181.6865,181.8918,18101.0
2021-04-12 12:35:00,203.73,203.85,203.72,203.85,14800.0,181.9097,182.0169,181.9008,182.0169,14800.0
2021-04-12 12:40:00,203.85,203.98,203.82,203.97,22818.0,182.0169,182.1329,181.9901,182.124,22818.0
2021-04-12 12:45:00,203.97,203.97,203.83,203.84,19565.0,182.124,182.124,181.999,182.0079,19565.0
2021-04-12 12:50:00,203.8,203.94,203.73,203.93,13331.0,181.9722,182.0972,181.9097,182.0883,13331.0
2021-04-12 12:55:00,203.9,204.13,203.89,204.09,12307.0,182.0615,182.2669,182.0526,182.2311,12307.0
2021-04-12 13:00:00,204.08,204.1,203.95,203.99,8154.0,182.2222,182.2401,182.1061,182.1419,8154.0
2021-04-12 13:05:00,203.98,204.11,203.96,203.98,9662.0,182.1329,182.249,182.1151,182.1329,9662.0
2021-04-12 13:10:00,203.98,204.03,203.92,203.93,10959.0,182.1329,182.1776,182.0794,182.0883,10959.0
2021-04-12 13:15:00,203.89,203.9,203.7,203.72,15400.0,182.0526,182.0615,181.8829,181.9008,15400.0
2021-04-12 13:20:00,203.74,203.76,203.61,203.72,15658.0,181.9186,181.9365,181.8026,181.9008,15658.0
2021-04-12 13:25:00,203.74,204.21,203.73,204.21,27170.0,181.9186,182.3383,181.9097,182.3383,27170.0
2021-04-12 13:30:00,204.13,204.32,204.11,204.31,16128.0,182.2669,182.4365,182.249,182.4276,16128.0
2021-04-12 13:35:00,204.31,204.54,204.29,204.48,14595.0,182.4276,182.633,182.4097,182.5794,14595.0
2021-04-12 13:40:00,204.48,204.64,204.47,204.63,14436.0,182.5794,182.7222,182.5704,182.7133,14436.0
2021-04-12 13:45:00,204.64,204.78,204.62,204.72,12169.0,182.7222,182.8472,182.7044,182.7937,12169.0
2021-04-12 13:50:00,204.71,204.86,204.7,204.81,15671.0,182.7847,182.9187,182.7758,182.874,15671.0
2021-04-12 13:55:00,204.8,204.97,204.75,204.9,22121.0,182.8651,183.0169,182.8205,182.9544,22121.0
2021-04-12 14:00:00,204.9,205.12,204.9,205.1,13141.0,182.9544,183.1508,182.9544,183.133,13141.0
2021-04-12 14:05:00,205.06,205.17,204.96,205.04,26425.0,183.0973,183.1955,183.008,183.0794,26425.0
2021-04-12 14:10:00,205.04,205.11,205.02,205.11,14344.0,183.0794,183.1419,183.0615,183.1419,14344.0
2021-04-12 14:15:00,205.11,205.12,205.02,205.03,17399.0,183.1419,183.1508,183.0615,183.0705,17399.0
2021-04-12 14:20:00,205.04,205.09,205.01,205.04,13783.0,183.0794,183.124,183.0526,183.0794,13783.0
2021-04-12 14:25:00,205.04,205.12,205.01,205.11,13543.0,183.0794,183.1508,183.0526,183.1419,13543.0
2021-04-12 14:30:00,205.11,205.16,204.89,205.02,14279.0,183.1419,183.1865,182.9455,183.0615,14279.0
2021-04-12 14:35:00,205.02,205.07,204.78,204.78,7783.0,183.0615,183.1062,182.8472,182.8472,7783.0
2021-04-12 14:40:00,204.79,204.91,204.76,204.89,17955.0,182.8562,182.9633,182.8294,182.9455,17955.0
2021-04-12 14:45:00,204.89,205.01,204.88,205.0,14194.0,182.9455,183.0526,182.9365,183.0437,14194.0
2021-04-12 14:50:00,204.99,205.0,204.8,204.89,10085.0,183.0348,183.0437,182.8651,182.9455,10085.0
2021-04-12 14:55:00,204.87,204.9,204.8,204.87,9860.0,182.9276,182.9544,182.8651,182.9276,9860.0
2021-04-12 15:00:00,204.85,204.87,204.74,204.74,10076.0,182.9097,182.9276,182.8115,182.8115,10076.0
2021-04-12 15:05:00,204.72,204.8,204.69,204.69,11139.0,182.7937,182.8651,182.7669,182.7669,11139.0
2021-04-12 15:10:00,204.7,204.72,204.51,204.53,12546.0,182.7758,182.7937,182.6062,182.624,12546.0
2021-04-12 15:15:00,204.53,204.58,204.41,204.58,12632.0,182.624,182.6687,182.5169,182.6687,12632.0
2021-04-12 15:20:00,204.59,204.82,204.56,204.78,15237.0,182.6776,182.883,182.6508,182.8472,15237.0
2021-04-12 15:25:00,204.78,204.96,204.78,204.93,14177.0,182.8472,183.008,182.8472,182.9812,14177.0
2021-04-12 15:30:00,204.93,205.05,204.92,205.02,20949.0,182.9812,183.0883,182.9723,183.0615,20949.0
2021-04-12 15:35:00,205.03,205.29,205.03,205.26,25330.0,183.0705,183.3026,183.0705,183.2758,25330.0
2021-04-12 15:40:00,205.25,205.39,205.11,205.33,37310.0,183.2669,183.3919,183.1419,183.3383,37310.0
2021-04-12 15:45:00,205.33,205.33,204.96,205.05,83068.0,183.3383,183.3383,183.008,183.0883,83068.0
2021-04-12 15:50:00,204.99,205.18,204.93,204.96,58964.0,183.0348,183.2044,182.9812,183.008,58964.0
2021-04-12 15:55:00,204.95,205.14,204.73,205.07,222046.0,182.999,183.1687,182.8026,183.1062,222046.0
2021-04-13 09:30:00,205.56,205.88,204.55,205.61,89482.0,183.5437,183.8294,182.6419,183.5884,89482.0
2021-04-13 09:35:00,205.72,206.0,205.31,205.39,41192.0,183.6866,183.9366,183.3205,183.3919,41192.0
2021-04-13 09:40:00,205.36,205.39,204.79,204.79,18133.0,183.3651,183.3919,182.8562,182.8562,18133.0
2021-04-13 09:45:00,204.67,204.68,204.33,204.64,19421.0,182.749,182.758,182.4454,182.7222,19421.0
2021-04-13 09:50:00,204.61,204.82,204.58,204.61,17121.0,182.6955,182.883,182.6687,182.6955,17121.0
2021-04-13 09:55:00,204.58,204.9,204.36,204.76,15077.0,182.6687,182.9544,182.4722,182.8294,15077.0
2021-04-13 10:00:00,204.8,204.8,204.35,204.35,25263.0,182.8651,182.8651,182.4633,182.4633,25263.0
2021-04-13 10:05:00,204.34,204.41,203.98,204.41,25965.0,182.4544,182.5169,182.1329,182.5169,25965.0
2021-04-13 10:10:00,204.45,204.48,203.98,204.07,15907.0,182.5526,182.5794,182.1329,182.2133,15907.0
2021-04-13 10:15:00,204.07,204.51,203.99,204.51,13562.0,182.2133,182.6062,182.1419,182.6062,13562.0
2021-04-13 10:20:00,204.53,205.1,204.53,204.93,18318.0,182.624,183.133,182.624,182.9812,18318.0
2021-04-13 10:25:00,204.89,205.14,204.82,205.09,24502.0,182.9455,183.1687,182.883,183.124,24502.0
2021-04-13 10:30:00,205.07,205.2,204.96,205.06,18348.0,183.1062,183.2223,183.008,183.0973,18348.0
2021-04-13 10:35:00,205.06,205.36,204.94,205.36,22380.0,183.0973,183.3651,182.9901,183.3651,22380.0
2021-04-13 10:40:00,205.35,205.35,204.75,204.77,22095.0,183.3562,183.3562,182.8205,182.8383,22095.0
2021-04-13 10:45:00,204.78,204.97,204.64,204.67,12654.0,182.8472,183.0169,182.7222,182.749,12654.0
2021-04-13 10:50:00,204.67,204.84,204.67,204.75,12507.0,182.749,182.9008,182.749,182.8205,12507.0
2021-04-13 10:55:00,204.75,204.93,204.62,204.66,15774.0,182.8205,182.9812,182.7044,182.7401,15774.0
2021-04-13 11:00:00,204.63,204.68,204.39,204.52,18482.0,182.7133,182.758,182.499,182.6151,18482.0
2021-04-13 11:05:00,204.55,204.64,204.2,204.24,12478.0,182.6419,182.7222,182.3294,182.3651,12478.0
2021-04-13 11:10:00,204.22,204.4,204.11,204.31,10866.0,182.3472,182.5079,182.249,182.4276,10866.0
2021-04-13 11:15:00,204.29,204.51,204.29,204.4,9603.0,182.4097,182.6062,182.4097,182.5079,9603.0
2021-04-13 11:20:00,204.39,204.56,204.35,204.41,11778.0,182.499,182.6508,182.4633,182.5169,11778.0
2021-04-13 11:25:00,204.41,204.41,204.11,204.28,9144.0,182.5169,182.5169,182.249,182.4008,9144.0
2021-04-13 11:30:00,204.33,204.43,204.21,204.27,10627.0,182.4454,182.5347,182.3383,182.3919,10627.0
2021-04-13 11:35:00,204.28,204.32,204.07,204.09,14082.0,182.4008,182.4365,182.2133,182.2311,14082.0
2021-04-13 11:40:00,204.09,204.14,203.82,203.88,22652.0,182.2311,182.2758,181.9901,182.0436,22652.0
2021-04-13 11:45:00,203.9,203.92,203.51,203.63,40814.0,182.0615,182.0794,181.7133,181.8204,40814.0
2021-04-13 11:50:00,203.63,204.18,203.62,204.18,20633.0,181.8204,182.3115,181.8115,182.3115,20633.0
2021-04-13 11:55:00,204.18,204.26,204.1,204.15,10814.0,182.3115,182.3829,182.2401,182.2847,10814.0
2021-04-13 12:00:00,204.18,204.31,204.08,204.13,15699.0,182.3115,182.4276,182.2222,182.2669,15699.0
2021-04-13 12:05:00,204.15,204.15,203.97,204.06,14064.0,182.2847,182.2847,182.124,182.2044,14064.0
2021-04-13 12:10:00,204.04,204.31,204.03,204.03,15119.0,182.1865,182.4276,182.1776,182.1776,15119.0
2021-04-13 12:15:00,204.1,204.38,204.02,204.35,12414.0,182.2401,182.4901,182.1686,182.4633,12414.0
2021-04-13 12:20:00,204.35,204.64,204.35,204.53,15620.0,182.4633,182.7222,182.4633,182.624,15620.0
2021-04-13 12:25:00,204.54,204.56,204.27,204.34,8920.0,182.633,182.6508,182.3919,182.4544,8920.0
2021-04-13 12:30:00,204.42,204.44,204.31,204.32,10864.0,182.5258,182.5437,182.4276,182.4365,10864.0
2021-04-13 12:35:00,204.32,204.53,204.22,204.48,10480.0,182.4365,182.624,182.3472,182.5794,10480.0
2021-04-13 12:40:00,204.51,204.56,204.43,204.53,11221.0,182.6062,182.6508,182.5347,182.624,11221.0
2021-04-13 12:45:00,204.55,204.67,204.49,204.6,12796.0,182.6419,182.749,182.5883,182.6865,12796.0
2021-04-13 12:50:00,204.63,204.66,204.56,204.6,6220.0,182.7133,182.7401,182.6508,182.6865,6220.0
2021-04-13 12:55:00,204.57,204.59,204.4,204.4,9588.0,182.6597,182.6776,182.5079,182.5079,9588.0
2021-04-13 13:00:00,204.38,204.48,204.28,204.48,10026.0,182.4901,182.5794,182.4008,182.5794,10026.0
2021-04-13 13:05:00,204.53,204.76,204.53,204.73,13326.0,182.624,182.8294,182.624,182.8026,13326.0
2021-04-13 13:10:00,204.71,204.77,204.57,204.77,15159.0,182.7847,182.8383,182.6597,182.8383,15159.0
2021-04-13 13:15:00,204.74,204.87,204.63,204.74,18840.0,182.8115,182.9276,182.7133,182.8115,18840.0
2021-04-13 13:20:00,204.73,204.76,204.56,204.67,20716.0,182.8026,182.8294,182.6508,182.749,20716.0
2021-04-13 13:25:00,204.67,204.89,204.61,204.88,8086.0,182.749,182.9455,182.6955,182.9365,8086.0
2021-04-13 13:30:00,204.91,204.91,204.41,204.47,15432.0,182.9633,182.9633,182.5169,182.5704,15432.0
2021-04-13 13:35:00,204.47,204.56,204.43,204.43,6463.0,182.5704,182.6508,182.5347,182.5347,6463.0
2021-04-13 13:40:00,204.45,204.56,204.39,204.4,10185.0,182.5526,182.6508,182.499,182.5079,10185.0
2021-04-13 13:45:00,204.38,204.52,204.38,204.5,6865.0,182.4901,182.6151,182.4901,182.5972,6865.0
2021-04-13 13:50:00,204.49,204.58,204.49,204.55,8948.0,182.5883,182.6687,182.5883,182.6419,8948.0
2021-04-13 13:55:00,204.56,204.68,204.53,204.66,14224.0,182.6508,182.758,182.624,182.7401,14224.0
2021-04-13 14:00:00,204.65,204.83,204.65,204.76,7964.0,182.7312,182.8919,182.7312,182.8294,7964.0
2021-04-13 14:05:00,204.76,204.78,204.68,204.76,7948.0,182.8294,182.8472,182.758,182.8294,7948.0
2021-04-13 14:10:00,204.76,204.95,204.76,204.85,12504.0,182.8294,182.999,182.8294,182.9097,12504.0
2021-04-13 14:15:00,204.88,205.04,204.84,204.96,11871.0,182.9365,183.0794,182.9008,183.008,11871.0
2021-04-13 14:20:00,204.96,205.06,204.94,205.03,9407.0,183.008,183.0973,182.9901,183.0705,9407.0
2021-04-13 14:25:00,205.02,205.13,205.01,205.13,12210.0,183.0615,183.1598,183.0526,183.1598,12210.0
2021-04-13 14:30:00,205.1,205.17,204.94,204.98,13726.0,183.133,183.1955,182.9901,183.0258,13726.0
2021-04-13 14:35:00,204.96,205.03,204.93,204.94,7479.0,183.008,183.0705,182.9812,182.9901,7479.0
2021-04-13 14:40:00,204.96,205.0,204.85,204.89,14372.0,183.008,183.0437,182.9097,182.9455,14372.0
2021-04-13 14:45:00,204.89,204.91,204.69,204.79,28287.0,182.9455,182.9633,182.7669,182.8562,28287.0
2021-04-13 14:50:00,204.78,204.79,204.51,204.63,23056.0,182.8472,182.8562,182.6062,182.7133,23056.0
2021-04-13 14:55:00,204.62,204.71,204.4,204.7,38656.0,182.7044,182.7847,182.5079,182.7758,38656.0
2021-04-13 15:00:00,204.64,205.1,204.64,205.1,10426.0,182.7222,183.133,182.7222,183.133,10426.0
2021-04-13 15:05:00,205.05,205.06,204.88,204.99,7920.0,183.0883,183.0973,182.9365,183.0348,7920.0
2021-04-13 15:10:00,205.01,205.06,204.94,204.96,7921.0,183.0526,183.0973,182.9901,183.008,7921.0
2021-04-13 15:15:00,205.02,205.13,204.9,205.09,14829.0,183.0615,183.1598,182.9544,183.124,14829.0
2021-04-13 15:20:00,205.08,205.08,204.87,204.95,17686.0,183.1151,183.1151,182.9276,182.999,17686.0
2021-04-13 15:25:00,204.95,205.03,204.9,204.95,15831.0,182.999,183.0705,182.9544,182.999,15831.0
2021-04-13 15:30:00,204.95,205.13,204.87,204.87,16822.0,182.999,183.1598,182.9276,182.9276,16822.0
2021-04-13 15:35:00,204.86,205.08,204.84,204.96,20092.0,182.9187,183.1151,182.9008,183.008,20092.0
2021-04-13 15:40:00,204.97,205.1,204.92,205.06,20399.0,183.0169,183.133,182.9723,183.0973,20399.0
2021-04-13 15:45:00,205.05,205.08,204.96,205.02,26256.0,183.0883,183.1151,183.008,183.0615,26256.0
2021-04-13 15:50:00,205.03,205.07,204.87,204.94,43833.0,183.0705,183.1062,182.9276,182.9901,43833.0
2021-04-13 15:55:00,204.95,205.16,204.83,205.0,137029.0,182.999,183.1865,182.8919,183.0437,137029.0
2021-04-14 09:30:00,204.28,204.38,203.62,204.32,55234.0,182.4008,182.4901,181.8115,182.4365,55234.0
2021-04-14 09:35:00,204.43,204.53,204.19,204.41,15716.0,182.5347,182.624,182.3204,182.5169,15716.0
2021-04-14 09:40:00,204.51,204.94,204.5,204.61,14312.0,182.6062,182.9901,182.5972,182.6955,14312.0
2021-04-14 09:45:00,204.65,205.08,204.53,204.71,20969.0,182.7312,183.1151,182.624,182.7847,20969.0
2021-04-14 09:50:00,204.69,204.93,204.65,204.7,19691.0,182.7669,182.9812,182.7312,182.7758,19691.0
2021-04-14 09:55:00,204.69,204.77,204.24,204.64,13970.0,182.7669,182.8383,182.3651,182.7222,13970.0
2021-04-14 10:00:00,204.5,204.58,204.27,204.48,18752.0,182.5972,182.6687,182.3919,182.5794,18752.0
2021-04-14 10:05:00,204.48,204.61,204.45,204.45,12688.0,182.5794,182.6955,182.5526,182.5526,12688.0
2021-04-14 10:10:00,204.5,204.86,204.46,204.69,13139.0,182.5972,182.9187,182.5615,182.7669,13139.0
2021-04-14 10:15:00,204.71,204.71,203.7,203.77,29924.0,182.7847,182.7847,181.8829,181.9454,29924.0
2021-04-14 10:20:00,203.76,203.87,203.38,203.87,33353.0,181.9365,182.0347,181.5972,182.0347,33353.0
2021-04-14 10:25:00,203.9,204.0,203.42,203.42,19594.0,182.0615,182.1508,181.6329,181.6329,19594.0
2021-04-14 10:30:00,203.42,203.52,203.2,203.46,21844.0,181.6329,181.7222,181.4365,181.6686,21844.0
2021-04-14 10:35:00,203.43,203.43,203.03,203.16,15117.0,181.6418,181.6418,181.2847,181.4008,15117.0
2021-04-14 10:40:00,203.18,203.46,203.07,203.4,29590.0,181.4186,181.6686,181.3204,181.6151,29590.0
2021-04-14 10:45:00,203.31,203.85,203.17,203.8,50298.0,181.5347,182.0169,181.4097,181.9722,50298.0
2021-04-14 10:50:00,203.81,203.81,203.5,203.76,24145.0,181.9811,181.9811,181.7043,181.9365,24145.0
2021-04-14 10:55:00,203.81,204.27,203.78,204.19,13625.0,181.9811,182.3919,181.9544,182.3204,13625.0
2021-04-14 11:00:00,204.21,204.39,204.12,204.18,24347.0,182.3383,182.499,182.2579,182.3115,24347.0
2021-04-14 11:05:00,204.21,204.5,204.21,204.34,12522.0,182.3383,182.5972,182.3383,182.4544,12522.0
2021-04-14 11:10:00,204.34,204.47,204.24,204.24,11227.0,182.4544,182.5704,182.3651,182.3651,11227.0
2021-04-14 11:15:00,204.24,204.3,204.14,204.27,15250.0,182.3651,182.4187,182.2758,182.3919,15250.0
2021-04-14 11:20:00,204.25,204.59,204.24,204.45,9006.0,182.374,182.6776,182.3651,182.5526,9006.0
2021-04-14 11:25:00,204.39,204.68,204.31,204.61,12325.0,182.499,182.758,182.4276,182.6955,12325.0
2021-04-14 11:30:00,204.66,204.66,204.5,204.5,11383.0,182.7401,182.7401,182.5972,182.5972,11383.0
2021-04-14 11:35:00,204.41,204.43,204.26,204.32,5881.0,182.5169,182.5347,182.3829,182.4365,5881.0
2021-04-14 11:40:00,204.27,204.58,204.16,204.57,14327.0,182.3919,182.6687,182.2937,182.6597,14327.0
2021-04-14 11:45:00,204.61,204.62,204.48,204.57,12272.0,182.6955,182.7044,182.5794,182.6597,12272.0
2021-04-14 11:50:00,204.58,204.59,204.47,204.5,11665.0,182.6687,182.6776,182.5704,182.5972,11665.0
2021-04-14 11:55:00,204.5,204.72,204.4,204.72,9671.0,182.5972,182.7937,182.5079,182.7937,9671.0
2021-04-14 12:00:00,204.68,204.94,204.61,204.83,10151.0,182.758,182.9901,182.6955,182.8919,10151.0
2021-04-14 12:05:00,204.85,205.0,204.79,204.92,8750.0,182.9097,183.0437,182.8562,182.9723,8750.0
2021-04-14 12:10:00,204.86,204.98,204.73,204.73,7625.0,182.9187,183.0258,182.8026,182.8026,7625.0
2021-04-14 12:15:00,204.81,204.94,204.76,204.94,8149.0,182.874,182.9901,182.8294,182.9901,8149.0
2021-04-14 12:20:00,204.93,205.15,204.91,205.11,8881.0,182.9812,183.1776,182.9633,183.1419,8881.0
2021-04-14 12:25:00,205.14,205.43,205.13,205.26,16024.0,183.1687,183.4276,183.1598,183.2758,16024.0
2021-04-14 12:30:00,205.26,205.27,205.02,205.09,9087.0,183.2758,183.2848,183.0615,183.124,9087.0
2021-04-14 12:35:00,205.05,205.11,204.97,204.97,4584.0,183.0883,183.1419,183.0169,183.0169,4584.0
2021-04-14 12:40:00,205.0,205.1,204.99,204.99,7377.0,183.0437,183.133,183.0348,183.0348,7377.0
2021-04-14 12:45:00,204.92,205.0,204.85,204.95,6317.0,182.9723,183.0437,182.9097,182.999,6317.0
2021-04-14 12:50:00,204.95,205.09,204.94,205.08,5791.0,182.999,183.124,182.9901,183.1151,5791.0
2021-04-14 12:55:00,205.09,205.16,205.04,205.11,7159.0,183.124,183.1865,183.0794,183.1419,7159.0
2021-04-14 13:00:00,205.12,205.14,204.92,204.98,7309.0,183.1508,183.1687,182.9723,183.0258,7309.0
2021-04-14 13:05:00,205.0,205.23,204.97,205.23,6996.0,183.0437,183.2491,183.0169,183.2491,6996.0
2021-04-14 13:10:00,205.2,205.23,205.16,205.2,3992.0,183.2223,183.2491,183.1865,183.2223,3992.0
2021-04-14 13:15:00,205.16,205.26,205.15,205.2,7124.0,183.1865,183.2758,183.1776,183.2223,7124.0
2021-04-14 13:20:00,205.22,205.49,205.2,205.49,9324.0,183.2401,183.4812,183.2223,183.4812,9324.0
2021-04-14 13:25:00,205.52,205.73,205.49,205.73,15027.0,183.508,183.6955,183.4812,183.6955,15027.0
2021-04-14 13:30:00,205.69,205.7,205.47,205.51,10818.0,183.6598,183.6687,183.4633,183.4991,10818.0
2021-04-14 13:35:00,205.49,205.62,205.49,205.56,12090.0,183.4812,183.5973,183.4812,183.5437,12090.0
2021-04-14 13:40:00,205.53,205.75,205.53,205.73,12682.0,183.5169,183.7134,183.5169,183.6955,12682.0
2021-04-14 13:45:00,205.72,205.93,205.72,205.84,15945.0,183.6866,183.8741,183.6866,183.7937,15945.0
2021-04-14 13:50:00,205.9,205.9,205.65,205.67,15655.0,183.8473,183.8473,183.6241,183.6419,15655.0
2021-04-14 13:55:00,205.73,205.73,205.38,205.46,16417.0,183.6955,183.6955,183.383,183.4544,16417.0
2021-04-14 14:00:00,205.45,205.58,205.22,205.22,16111.0,183.4455,183.5616,183.2401,183.2401,16111.0
2021-04-14 14:05:00,205.24,205.34,205.02,205.25,11266.0,183.258,183.3473,183.0615,183.2669,11266.0
2021-04-14 14:10:00,205.2,205.51,205.13,205.5,9329.0,183.2223,183.4991,183.1598,183.4901,9329.0
2021-04-14 14:15:00,205.45,205.51,205.16,205.38,17602.0,183.4455,183.4991,183.1865,183.383,17602.0
2021-04-14 14:20:00,205.38,205.62,205.37,205.57,10658.0,183.383,183.5973,183.3741,183.5526,10658.0
2021-04-14 14:25:00,205.54,205.54,205.22,205.29,6854.0,183.5258,183.5258,183.2401,183.3026,6854.0
2021-04-14 14:30:00,205.34,205.38,205.01,205.2,11902.0,183.3473,183.383,183.0526,183.2223,11902.0
2021-04-14 14:35:00,205.22,205.29,205.14,205.27,5980.0,183.2401,183.3026,183.1687,183.2848,5980.0
2021-04-14 14:40:00,205.32,205.42,205.22,205.32,6827.0,183.3294,183.4187,183.2401,183.3294,6827.0
2021-04-14 14:45:00,205.33,205.51,205.24,205.24,28348.0,183.3383,183.4991,183.258,183.258,28348.0
2021-04-14 14:50:00,205.17,205.21,204.94,204.97,10224.0,183.1955,183.2312,182.9901,183.0169,10224.0
2021-04-14 14:55:00,204.96,205.05,204.88,204.89,13530.0,183.008,183.0883,182.9365,182.9455,13530.0
2021-04-14 15:00:00,204.92,205.15,204.71,205.14,14634.0,182.9723,183.1776,182.7847,183.1687,14634.0
2021-04-14 15:05:00,205.08,205.23,205.0,205.1,11818.0,183.1151,183.2491,183.0437,183.133,11818.0
2021-04-14 15:10:00,205.14,205.39,205.09,205.38,11236.0,183.1687,183.3919,183.124,183.383,11236.0
2021-04-14 15:15:00,205.38,205.62,205.38,205.48,17175.0,183.383,183.5973,183.383,183.4723,17175.0
2021-04-14 15:20:00,205.51,205.59,205.36,205.59,12884.0,183.4991,183.5705,183.3651,183.5705,12884.0
2021-04-14 15:25:00,205.62,205.75,205.61,205.73,18490.0,183.5973,183.7134,183.5884,183.6955,18490.0
2021-04-14 15:30:00,205.75,206.0,205.64,205.94,30483.0,183.7134,183.9366,183.6151,183.883,30483.0
2021-04-14 15:35:00,205.92,205.99,205.74,205.94,48660.0,183.8651,183.9277,183.7044,183.883,48660.0
2021-04-14 15:40:00,205.93,205.94,205.32,205.55,44465.0,183.8741,183.883,183.3294,183.5348,44465.0
2021-04-14 15:45:00,205.53,205.56,205.21,205.22,21960.0,183.5169,183.5437,183.2312,183.2401,21960.0
2021-04-14 15:50:00,205.23,205.57,205.21,205.44,64102.0,183.2491,183.5526,183.2312,183.4366,64102.0
2021-04-14 15:55:00,205.44,205.75,205.33,205.71,91575.0,183.4366,183.7134,183.3383,183.6776,91575.0
2021-04-15 09:30:00,206.02,206.02,204.37,204.74,144761.0,183.9544,183.9544,182.4812,182.8115,144761.0
2021-04-15 09:35:00,204.8,205.18,204.67,204.82,30261.0,182.8651,183.2044,182.749,182.883,30261.0
2021-04-15 09:40:00,204.79,204.83,204.14,204.2,34645.0,182.8562,182.8919,182.2758,182.3294,34645.0
2021-04-15 09:45:00,204.18,204.36,203.87,203.91,73369.0,182.3115,182.4722,182.0347,182.0704,73369.0
2021-04-15 09:50:00,203.96,204.03,203.62,203.87,81801.0,182.1151,182.1776,181.8115,182.0347,81801.0
2021-04-15 09:55:00,203.95,204.12,203.53,204.11,51818.0,182.1061,182.2579,181.7311,182.249,51818.0
2021-04-15 10:00:00,204.12,204.67,204.12,204.56,41994.0,182.2579,182.749,182.2579,182.6508,41994.0
2021-04-15 10:05:00,204.52,204.85,204.44,204.56,13195.0,182.6151,182.9097,182.5437,182.6508,13195.0
2021-04-15 10:10:00,204.59,204.74,204.41,204.72,35547.0,182.6776,182.8115,182.5169,182.7937,35547.0
2021-04-15 10:15:00,204.71,204.94,204.58,204.93,28563.0,182.7847,182.9901,182.6687,182.9812,28563.0
2021-04-15 10:20:00,204.94,205.78,204.94,205.59,22501.0,182.9901,183.7401,182.9901,183.5705,22501.0
2021-04-15 10:25:00,205.57,205.68,205.4,205.67,42276.0,183.5526,183.6509,183.4008,183.6419,42276.0
2021-04-15 10:30:00,205.68,206.13,205.67,206.0,54509.0,183.6509,184.0527,183.6419,183.9366,54509.0
2021-04-15 10:35:00,205.95,206.03,205.83,205.98,11857.0,183.8919,183.9634,183.7848,183.9187,11857.0
2021-04-15 10:40:00,206.03,206.21,205.94,206.01,21166.0,183.9634,184.1241,183.883,183.9455,21166.0
2021-04-15 10:45:00,206.07,206.07,205.57,205.57,12387.0,183.9991,183.9991,183.5526,183.5526,12387.0
2021-04-15 10:50:00,205.54,205.58,205.18,205.51,16817.0,183.5258,183.5616,183.2044,183.4991,16817.0
2021-04-15 10:55:00,205.52,205.53,204.95,205.05,24470.0,183.508,183.5169,182.999,183.0883,24470.0
2021-04-15 11:00:00,205.1,205.33,204.75,204.81,45837.0,183.133,183.3383,182.8205,182.874,45837.0
2021-04-15 11:05:00,204.81,204.93,204.49,204.52,26420.0,182.874,182.9812,182.5883,182.6151,26420.0
2021-04-15 11:10:00,204.57,204.77,204.57,204.7,8189.0,182.6597,182.8383,182.6597,182.7758,8189.0
2021-04-15 11:15:00,204.71,204.83,204.63,204.81,7666.0,182.7847,182.8919,182.7133,182.874,7666.0
2021-04-15 11:20:00,204.78,204.95,204.63,204.63,14591.0,182.8472,182.999,182.7133,182.7133,14591.0
2021-04-15 11:25:00,204.56,204.69,204.53,204.63,8976.0,182.6508,182.7669,182.624,182.7133,8976.0
2021-04-15 11:30:00,204.59,204.66,204.54,204.55,9752.0,182.6776,182.7401,182.633,182.6419,9752.0
2021-04-15 11:35:00,204.57,204.89,204.57,204.83,9170.0,182.6597,182.9455,182.6597,182.8919,9170.0
2021-04-15 11:40:00,204.82,205.01,204.74,205.01,8882.0,182.883,183.0526,182.8115,183.0526,8882.0
2021-04-15 11:45:00,205.03,205.27,205.01,205.22,6868.0,183.0705,183.2848,183.0526,183.2401,6868.0
2021-04-15 11:50:00,205.26,205.26,204.97,204.98,9632.0,183.2758,183.2758,183.0169,183.0258,9632.0
2021-04-15 11:55:00,205.01,205.19,204.98,205.08,6929.0,183.0526,183.2133,183.0258,183.1151,6929.0
2021-04-15 12:00:00,204.99,205.13,204.74,204.76,11893.0,183.0348,183.1598,182.8115,182.8294,11893.0
2021-04-15 12:05:00,204.76,204.94,204.72,204.94,8613.0,182.8294,182.9901,182.7937,182.9901,8613.0
2021-04-15 12:10:00,204.94,204.99,204.84,204.93,6659.0,182.9901,183.0348,182.9008,182.9812,6659.0
2021-04-15 12:15:00,204.93,204.93,204.66,204.76,52101.0,182.9812,182.9812,182.7401,182.8294,52101.0
2021-04-15 12:20:00,204.75,204.82,204.57,204.57,23737.0,182.8205,182.883,182.6597,182.6597,23737.0
2021-04-15 12:25:00,204.61,205.03,204.6,205.03,10992.0,182.6955,183.0705,182.6865,183.0705,10992.0
2021-04-15 12:30:00,205.04,205.07,204.77,204.78,8150.0,183.0794,183.1062,182.8383,182.8472,8150.0
2021-04-15 12:35:00,204.77,204.77,204.63,204.7,22517.0,182.8383,182.8383,182.7133,182.7758,22517.0
2021-04-15 12:40:00,204.68,204.92,204.68,204.81,11940.0,182.758,182.9723,182.758,182.874,11940.0
2021-04-15 12:45:00,204.76,205.08,204.76,205.04,8886.0,182.8294,183.1151,182.8294,183.0794,8886.0
2021-04-15 12:50:00,205.08,205.11,204.87,204.88,33737.0,183.1151,183.1419,182.9276,182.9365,33737.0
2021-04-15 12:55:00,204.89,204.94,204.75,204.75,11951.0,182.9455,182.9901,182.8205,182.8205,11951.0
2021-04-15 13:00:00,204.75,204.77,204.37,204.4,22249.0,182.8205,182.8383,182.4812,182.5079,22249.0
2021-04-15 13:05:00,204.39,204.44,204.28,204.38,8222.0,182.499,182.5437,182.4008,182.4901,8222.0
2021-04-15 13:10:00,204.36,204.44,204.3,204.3,10854.0,182.4722,182.5437,182.4187,182.4187,10854.0
2021-04-15 13:15:00,204.33,204.37,204.24,204.26,11443.0,182.4454,182.4812,182.3651,182.3829,11443.0
2021-04-15 13:20:00,204.31,204.37,204.25,204.32,10120.0,182.4276,182.4812,182.374,182.4365,10120.0
2021-04-15 13:25:00,204.3,204.48,204.3,204.42,6706.0,182.4187,182.5794,182.4187,182.5258,6706.0
2021-04-15 13:30:00,204.44,204.44,204.25,204.28,9295.0,182.5437,182.5437,182.374,182.4008,9295.0
2021-04-15 13:35:00,204.3,204.52,204.28,204.48,7373.0,182.4187,182.6151,182.4008,182.5794,7373.0
2021-04-15 13:40:00,204.48,204.48,204.32,204.38,8498.0,182.5794,182.5794,182.4365,182.4901,8498.0
2021-04-15 13:45:00,204.39,204.55,204.37,204.4,9733.0,182.499,182.6419,182.4812,182.5079,9733.0
2021-04-15 13:50:00,204.43,204.71,204.43,204.62,24963.0,182.5347,182.7847,182.5347,182.7044,24963.0
2021-04-15 13:55:00,204.61,204.65,204.49,204.5,21276.0,182.6955,182.7312,182.5883,182.5972,21276.0
2021-04-15 14:00:00,204.57,204.93,204.57,204.91,7113.0,182.6597,182.9812,182.6597,182.9633,7113.0
2021-04-15 14:05:00,204.87,205.05,204.84,204.9,8508.0,182.9276,183.0883,182.9008,182.9544,8508.0
2021-04-15 14:10:00,204.86,205.02,204.66,204.72,10037.0,182.9187,183.0615,182.7401,182.7937,10037.0
2021-04-15 14:15:00,204.71,204.93,204.71,204.78,15273.0,182.7847,182.9812,182.7847,182.8472,15273.0
2021-04-15 14:20:00,204.83,205.16,204.81,205.03,41064.0,182.8919,183.1865,182.874,183.0705,41064.0
2021-04-15 14:25:00,205.01,205.29,204.96,205.14,7521.0,183.0526,183.3026,183.008,183.1687,7521.0
2021-04-15 14:30:00,205.19,205.19,204.94,205.0,11800.0,183.2133,183.2133,182.9901,183.0437,11800.0
2021-04-15 14:35:00,205.01,205.3,205.01,205.19,35356.0,183.0526,183.3116,183.0526,183.2133,35356.0
2021-04-15 14:40:00,205.17,205.2,204.93,204.93,16632.0,183.1955,183.2223,182.9812,182.9812,16632.0
2021-04-15 14:45:00,204.94,205.11,204.9,204.94,13731.0,182.9901,183.1419,182.9544,182.9901,13731.0
2021-04-15 14:50:00,204.93,205.08,204.93,205.01,7992.0,182.9812,183.1151,182.9812,183.0526,7992.0
2021-04-15 14:55:00,205.02,205.17,204.98,205.09,6569.0,183.0615,183.1955,183.0258,183.124,6569.0
2021-04-15 15:00:00,205.09,205.14,204.91,205.05,11353.0,183.124,183.1687,182.9633,183.0883,11353.0
2021-04-15 15:05:00,205.07,205.14,204.97,205.13,14388.0,183.1062,183.1687,183.0169,183.1598,14388.0
2021-04-15 15:10:00,205.09,205.11,204.96,205.04,14645.0,183.124,183.1419,183.008,183.0794,14645.0
2021-04-15 15:15:00,205.03,205.04,204.8,205.03,20290.0,183.0705,183.0794,182.8651,183.0705,20290.0
2021-04-15 15:20:00,205.05,205.17,205.04,205.11,13210.0,183.0883,183.1955,183.0794,183.1419,13210.0
2021-04-15 15:25:00,205.16,205.3,205.13,205.29,10318.0,183.1865,183.3116,183.1598,183.3026,10318.0
2021-04-15 15:30:00,205.31,205.34,205.15,205.19,14850.0,183.3205,183.3473,183.1776,183.2133,14850.0
2021-04-15 15:35:00,205.18,205.33,205.12,205.19,25208.0,183.2044,183.3383,183.1508,183.2133,25208.0
2021-04-15 15:40:00,205.21,205.45,205.15,205.45,29302.0,183.2312,183.4455,183.1776,183.4455,29302.0
2021-04-15 15:45:00,205.41,205.75,205.36,205.68,32810.0,183.4098,183.7134,183.3651,183.6509,32810.0
2021-04-15 15:50:00,205.64,205.7,205.33,205.53,60006.0,183.6151,183.6687,183.3383,183.5169,60006.0
2021-04-15 15:55:00,205.52,205.81,205.3,205.75,221580.0,183.508,183.7669,183.3116,183.7134,221580.0
2021-04-16 09:30:00,206.0,206.95,205.83,206.81,207321.0,183.9366,184.7848,183.7848,184.6598,207321.0
2021-04-16 09:35:00,206.85,208.32,206.82,208.09,90134.0,184.6955,186.0081,184.6688,185.8027,90134.0
2021-04-16 09:40:00,208.12,208.19,207.63,208.16,92909.0,185.8295,185.892,185.392,185.8652,92909.0
2021-04-16 09:45:00,208.16,208.91,207.61,208.81,44003.0,185.8652,186.5349,185.3741,186.4456,44003.0
2021-04-16 09:50:00,208.78,208.97,208.41,208.73,51252.0,186.4188,186.5885,186.0885,186.3742,51252.0
2021-04-16 09:55:00,208.73,208.93,208.42,208.73,39231.0,186.3742,186.5528,186.0974,186.3742,39231.0
2021-04-16 10:00:00,208.76,208.87,208.56,208.72,27316.0,186.401,186.4992,186.2224,186.3653,27316.0
2021-04-16 10:05:00,208.7,209.36,208.7,209.23,62537.0,186.3474,186.9367,186.3474,186.8206,62537.0
2021-04-16 10:10:00,209.24,209.49,208.7,208.82,35236.0,186.8296,187.0528,186.3474,186.4545,35236.0
2021-04-16 10:15:00,208.86,209.33,208.86,209.1,23652.0,186.4903,186.9099,186.4903,186.7046,23652.0
2021-04-16 10:20:00,209.08,209.11,208.24,208.27,28290.0,186.6867,186.7135,185.9367,185.9635,28290.0
2021-04-16 10:25:00,208.32,208.7,208.28,208.53,23025.0,186.0081,186.3474,185.9724,186.1956,23025.0
2021-04-16 10:30:00,208.54,209.11,208.41,208.98,19642.0,186.2045,186.7135,186.0885,186.5974,19642.0
2021-04-16 10:35:00,208.95,209.02,208.78,208.95,17623.0,186.5706,186.6331,186.4188,186.5706,17623.0
2021-04-16 10:40:00,209.0,209.1,208.86,208.95,18808.0,186.6153,186.7046,186.4903,186.5706,18808.0
2021-04-16 10:45:00,208.93,209.35,208.91,209.32,18819.0,186.5528,186.9278,186.5349,186.901,18819.0
2021-04-16 10:50:00,209.34,209.4,208.95,209.17,19131.0,186.9189,186.9724,186.5706,186.7671,19131.0
2021-04-16 10:55:00,209.16,209.21,208.86,208.88,16538.0,186.7581,186.8028,186.4903,186.5081,16538.0
2021-04-16 11:00:00,208.88,208.93,208.78,208.9,16689.0,186.5081,186.5528,186.4188,186.526,16689.0
2021-04-16 11:05:00,208.91,209.38,208.91,209.12,28681.0,186.5349,186.9546,186.5349,186.7224,28681.0
2021-04-16 11:10:00,209.12,209.15,208.83,208.83,13742.0,186.7224,186.7492,186.4635,186.4635,13742.0
2021-04-16 11:15:00,208.84,209.06,208.8,208.87,15926.0,186.4724,186.6688,186.4367,186.4992,15926.0
2021-04-16 11:20:00,208.88,208.88,208.5,208.55,16124.0,186.5081,186.5081,186.1688,186.2135,16124.0
2021-04-16 11:25:00,208.52,208.62,208.38,208.42,15461.0,186.1867,186.276,186.0617,186.0974,15461.0
2021-04-16 11:30:00,208.43,208.93,208.43,208.92,17053.0,186.1063,186.5528,186.1063,186.5438,17053.0
2021-04-16 11:35:00,208.94,209.07,208.87,208.91,15396.0,186.5617,186.6778,186.4992,186.5349,15396.0
2021-04-16 11:40:00,208.9,208.92,208.59,208.67,18256.0,186.526,186.5438,186.2492,186.3206,18256.0
2021-04-16 11:45:00,208.67,208.83,208.57,208.75,13176.0,186.3206,186.4635,186.2313,186.392,13176.0
2021-04-16 11:50:00,208.7,208.79,208.51,208.57,13637.0,186.3474,186.4278,186.1777,186.2313,13637.0
2021-04-16 11:55:00,208.62,208.75,208.62,208.66,11733.0,186.276,186.392,186.276,186.3117,11733.0
2021-04-16 12:00:00,208.63,208.8,208.6,208.74,11651.0,186.2849,186.4367,186.2581,186.3831,11651.0
2021-04-16 12:05:00,208.73,208.76,208.59,208.63,9394.0,186.3742,186.401,186.2492,186.2849,9394.0
2021-04-16 12:10:00,208.63,208.87,208.62,208.87,14666.0,186.2849,186.4992,186.276,186.4992,14666.0
2021-04-16 12:15:00,208.9,208.97,208.79,208.79,15846.0,186.526,186.5885,186.4278,186.4278,15846.0
2021-04-16 12:20:00,208.79,208.86,208.68,208.82,12698.0,186.4278,186.4903,186.3295,186.4545,12698.0
2021-04-16 12:25:00,208.84,209.09,208.82,209.03,9834.0,186.4724,186.6956,186.4545,186.6421,9834.0
2021-04-16 12:30:00,209.01,209.01,208.66,208.85,10353.0,186.6242,186.6242,186.3117,186.4813,10353.0
2021-04-16 12:35:00,208.91,208.91,208.7,208.76,7758.0,186.5349,186.5349,186.3474,186.401,7758.0
2021-04-16 12:40:00,208.78,208.78,208.34,208.37,12262.0,186.4188,186.4188,186.026,186.0527,12262.0
2021-04-16 12:45:00,208.34,208.63,208.31,208.53,9649.0,186.026,186.2849,185.9992,186.1956,9649.0
2021-04-16 12:50:00,208.52,208.77,208.51,208.67,13504.0,186.1867,186.4099,186.1777,186.3206,13504.0
2021-04-16 12:55:00,208.7,208.7,208.58,208.62,8258.0,186.3474,186.3474,186.2403,186.276,8258.0
2021-04-16 13:00:00,208.59,208.63,208.47,208.47,10045.0,186.2492,186.2849,186.142,186.142,10045.0
2021-04-16 13:05:00,208.49,208.69,208.48,208.62,8491.0,186.1599,186.3385,186.151,186.276,8491.0
2021-04-16 13:10:00,208.63,208.64,208.33,208.47,11843.0,186.2849,186.2938,186.017,186.142,11843.0
2021-04-16 13:15:00,208.5,208.81,208.5,208.75,11523.0,186.1688,186.4456,186.1688,186.392,11523.0
2021-04-16 13:20:00,208.77,208.78,208.55,208.64,10131.0,186.4099,186.4188,186.2135,186.2938,10131.0
2021-04-16 13:25:00,208.62,208.69,208.58,208.63,9134.0,186.276,186.3385,186.2403,186.2849,9134.0
2021-04-16 13:30:00,208.66,208.68,208.51,208.57,8373.0,186.3117,186.3295,186.1777,186.2313,8373.0
2021-04-16 13:35:00,208.54,208.85,208.54,208.85,9163.0,186.2045,186.4813,186.2045,186.4813,9163.0
2021-04-16 13:40:00,208.84,209.0,208.84,208.85,11657.0,186.4724,186.6153,186.4724,186.4813,11657.0
2021-04-16 13:45:00,208.82,208.87,208.74,208.77,7579.0,186.4545,186.4992,186.3831,186.4099,7579.0
2021-04-16 13:50:00,208.78,208.79,208.62,208.67,8137.0,186.4188,186.4278,186.276,186.3206,8137.0
2021-04-16 13:55:00,208.66,208.85,208.62,208.8,8088.0,186.3117,186.4813,186.276,186.4367,8088.0
2021-04-16 14:00:00,208.79,209.06,208.77,209.04,14310.0,186.4278,186.6688,186.4099,186.651,14310.0
2021-04-16 14:05:00,209.05,209.26,209.03,209.19,15445.0,186.6599,186.8474,186.6421,186.7849,15445.0
2021-04-16 14:10:00,209.2,209.37,209.18,209.26,15238.0,186.7938,186.9456,186.776,186.8474,15238.0
2021-04-16 14:15:00,209.28,209.45,209.22,209.25,11278.0,186.8653,187.0171,186.8117,186.8385,11278.0
2021-04-16 14:20:00,209.24,209.33,209.05,209.23,18808.0,186.8296,186.9099,186.6599,186.8206,18808.0
2021-04-16 14:25:00,209.2,209.24,209.1,209.13,9273.0,186.7938,186.8296,186.7046,186.7313,9273.0
2021-04-16 14:30:00,209.13,209.29,209.08,209.16,11528.0,186.7313,186.8742,186.6867,186.7581,11528.0
2021-04-16 14:35:00,209.19,209.22,209.05,209.1,8800.0,186.7849,186.8117,186.6599,186.7046,8800.0
2021-04-16 14:40:00,209.11,209.26,209.11,209.17,9605.0,186.7135,186.8474,186.7135,186.7671,9605.0
2021-04-16 14:45:00,209.18,209.23,209.06,209.23,12013.0,186.776,186.8206,186.6688,186.8206,12013.0
2021-04-16 14:50:00,209.25,209.38,209.24,209.25,11846.0,186.8385,186.9546,186.8296,186.8385,11846.0
2021-04-16 14:55:00,209.25,209.29,209.2,209.25,15251.0,186.8385,186.8742,186.7938,186.8385,15251.0
2021-04-16 15:00:00,209.24,209.41,209.23,209.28,17846.0,186.8296,186.9814,186.8206,186.8653,17846.0
2021-04-16 15:05:00,209.26,209.3,209.09,209.09,7983.0,186.8474,186.8831,186.6956,186.6956,7983.0
2021-04-16 15:10:00,209.07,209.35,208.92,209.21,19819.0,186.6778,186.9278,186.5438,186.8028,19819.0
2021-04-16 15:15:00,209.2,209.28,209.12,209.2,10494.0,186.7938,186.8653,186.7224,186.7938,10494.0
2021-04-16 15:20:00,209.21,209.34,209.14,209.33,10673.0,186.8028,186.9189,186.7403,186.9099,10673.0
2021-04-16 15:25:00,209.35,209.38,209.26,209.35,11419.0,186.9278,186.9546,186.8474,186.9278,11419.0
2021-04-16 15:30:00,209.32,209.34,209.12,209.31,21718.0,186.901,186.9189,186.7224,186.8921,21718.0
2021-04-16 15:35:00,209.31,209.38,209.21,209.23,25412.0,186.8921,186.9546,186.8028,186.8206,25412.0
2021-04-16 15:40:00,209.23,209.24,209.04,209.07,33192.0,186.8206,186.8296,186.651,186.6778,33192.0
2021-04-16 15:45:00,209.06,209.09,208.92,208.99,45191.0,186.6688,186.6956,186.5438,186.6063,45191.0
2021-04-16 15:50:00,209.02,209.29,208.68,208.73,59492.0,186.6331,186.8742,186.3295,186.3742,59492.0
2021-04-16 15:55:00,208.73,208.99,208.36,208.65,257875.0,186.3742,186.6063,186.0438,186.3028,257875.0
2021-04-19 09:30:00,209.49,210.46,208.25,210.35,100553.0,187.0528,187.9189,185.9456,187.8207,100553.0
2021-04-19 09:35:00,210.38,210.38,209.49,209.86,37869.0,187.8475,187.8475,187.0528,187.3832,37869.0
2021-04-19 09:40:00,209.88,210.28,209.69,209.89,60673.0,187.401,187.7582,187.2314,187.4099,60673.0
2021-04-19 09:45:00,209.82,210.43,209.69,209.89,49750.0,187.3474,187.8921,187.2314,187.4099,49750.0
2021-04-19 09:50:00,209.91,209.95,209.03,209.3,32900.0,187.4278,187.4635,186.6421,186.8831,32900.0
2021-04-19 09:55:00,209.34,210.12,209.34,209.5,51490.0,186.9189,187.6153,186.9189,187.0617,51490.0
2021-04-19 10:00:00,209.51,209.81,209.28,209.72,19857.0,187.0706,187.3385,186.8653,187.2582,19857.0
2021-04-19 10:05:00,209.72,209.95,209.34,209.95,29993.0,187.2582,187.4635,186.9189,187.4635,29993.0
2021-04-19 10:10:00,209.88,210.01,209.77,209.93,16885.0,187.401,187.5171,187.3028,187.4457,16885.0
2021-04-19 10:15:00,209.87,210.82,209.85,210.8,47932.0,187.3921,188.2403,187.3742,188.2225,47932.0
2021-04-19 10:20:00,210.8,210.86,210.25,210.31,32432.0,188.2225,188.2761,187.7314,187.785,32432.0
2021-04-19 10:25:00,210.31,210.66,210.3,210.55,14252.0,187.785,188.0975,187.776,187.9993,14252.0
2021-04-19 10:30:00,210.56,210.66,210.43,210.52,16917.0,188.0082,188.0975,187.8921,187.9725,16917.0
2021-04-19 10:35:00,210.61,210.61,210.06,210.1,20445.0,188.0528,188.0528,187.5617,187.5975,20445.0
2021-04-19 10:40:00,210.06,210.07,209.54,209.67,17737.0,187.5617,187.5707,187.0974,187.2135,17737.0
2021-04-19 10:45:00,209.66,209.7,209.33,209.35,24714.0,187.2046,187.2403,186.9099,186.9278,24714.0
2021-04-19 10:50:00,209.36,209.84,209.35,209.7,26702.0,186.9367,187.3653,186.9278,187.2403,26702.0
2021-04-19 10:55:00,209.67,209.72,209.35,209.39,11728.0,187.2135,187.2582,186.9278,186.9635,11728.0
2021-04-19 11:00:00,209.35,209.42,209.1,209.14,16961.0,186.9278,186.9903,186.7046,186.7403,16961.0
2021-04-19 11:05:00,209.11,209.25,208.88,209.16,32111.0,186.7135,186.8385,186.5081,186.7581,32111.0
2021-04-19 11:10:00,209.21,209.49,209.18,209.46,9970.0,186.8028,187.0528,186.776,187.026,9970.0
2021-04-19 11:15:00,209.47,209.54,208.95,208.96,13425.0,187.0349,187.0974,186.5706,186.5796,13425.0
2021-04-19 11:20:00,209.0,209.18,208.93,209.01,11788.0,186.6153,186.776,186.5528,186.6242,11788.0
2021-04-19 11:25:00,209.01,209.27,208.97,209.27,11772.0,186.6242,186.8564,186.5885,186.8564,11772.0
2021-04-19 11:30:00,209.23,209.33,209.06,209.28,17391.0,186.8206,186.9099,186.6688,186.8653,17391.0
2021-04-19 11:35:00,209.24,209.46,209.23,209.41,11991.0,186.8296,187.026,186.8206,186.9814,11991.0
2021-04-19 11:40:00,209.49,209.66,209.3,209.38,9212.0,187.0528,187.2046,186.8831,186.9546,9212.0
2021-04-19 11:45:00,209.26,209.83,209.2,209.77,16590.0,186.8474,187.3564,186.7938,187.3028,16590.0
2021-04-19 11:50:00,209.77,209.82,209.71,209.76,7696.0,187.3028,187.3474,187.2492,187.2939,7696.0
2021-04-19 11:55:00,209.75,209.75,209.38,209.48,7088.0,187.2849,187.2849,186.9546,187.0439,7088.0
2021-04-19 12:00:00,209.48,209.61,209.31,209.34,14538.0,187.0439,187.1599,186.8921,186.9189,14538.0
2021-04-19 12:05:00,209.34,209.7,209.31,209.68,12725.0,186.9189,187.2403,186.8921,187.2224,12725.0
2021-04-19 12:10:00,209.67,209.69,209.47,209.53,9471.0,187.2135,187.2314,187.0349,187.0885,9471.0
2021-04-19 12:15:00,209.55,210.06,209.54,209.89,30126.0,187.1064,187.5617,187.0974,187.4099,30126.0
2021-04-19 12:20:00,209.83,209.83,209.48,209.66,16132.0,187.3564,187.3564,187.0439,187.2046,16132.0
2021-04-19 12:25:00,209.63,209.64,209.46,209.54,19122.0,187.1778,187.1867,187.026,187.0974,19122.0
2021-04-19 12:30:00,209.54,209.59,209.32,209.4,13271.0,187.0974,187.1421,186.901,186.9724,13271.0
2021-04-19 12:35:00,209.38,209.52,209.33,209.38,10972.0,186.9546,187.0796,186.9099,186.9546,10972.0
2021-04-19 12:40:00,209.41,209.44,209.3,209.34,19691.0,186.9814,187.0081,186.8831,186.9189,19691.0
2021-04-19 12:45:00,209.32,209.32,209.03,209.04,8182.0,186.901,186.901,186.6421,186.651,8182.0
2021-04-19 12:50:00,209.04,209.18,209.01,209.08,10625.0,186.651,186.776,186.6242,186.6867,10625.0
2021-04-19 12:55:00,209.08,209.13,209.01,209.09,9077.0,186.6867,186.7313,186.6242,186.6956,9077.0
2021-04-19 13:00:00,209.1,209.29,209.07,209.26,14058.0,186.7046,186.8742,186.6778,186.8474,14058.0
2021-04-19 13:05:00,209.26,209.29,209.12,209.14,8178.0,186.8474,186.8742,186.7224,186.7403,8178.0
2021-04-19 13:10:00,209.14,209.26,209.11,209.22,7913.0,186.7403,186.8474,186.7135,186.8117,7913.0
2021-04-19 13:15:00,209.21,209.26,209.12,209.12,13028.0,186.8028,186.8474,186.7224,186.7224,13028.0
2021-04-19 13:20:00,209.14,209.28,209.06,209.23,10914.0,186.7403,186.8653,186.6688,186.8206,10914.0
2021-04-19 13:25:00,209.19,209.27,209.18,209.27,7987.0,186.7849,186.8564,186.776,186.8564,7987.0
2021-04-19 13:30:00,209.24,209.52,209.14,209.51,7477.0,186.8296,187.0796,186.7403,187.0706,7477.0
2021-04-19 13:35:00,209.52,209.78,209.48,209.65,19067.0,187.0796,187.3117,187.0439,187.1957,19067.0
2021-04-19 13:40:00,209.68,209.68,209.42,209.49,8392.0,187.2224,187.2224,186.9903,187.0528,8392.0
2021-04-19 13:45:00,209.5,209.57,209.42,209.5,8124.0,187.0617,187.1242,186.9903,187.0617,8124.0
2021-04-19 13:50:00,209.51,209.59,209.41,209.49,7841.0,187.0706,187.1421,186.9814,187.0528,7841.0
2021-04-19 13:55:00,209.49,209.62,209.45,209.48,7347.0,187.0528,187.1689,187.0171,187.0439,7347.0
2021-04-19 14:00:00,209.46,209.69,209.31,209.68,15281.0,187.026,187.2314,186.8921,187.2224,15281.0
2021-04-19 14:05:00,209.62,209.68,209.32,209.34,12486.0,187.1689,187.2224,186.901,186.9189,12486.0
2021-04-19 14:10:00,209.34,209.79,209.31,209.77,12115.0,186.9189,187.3207,186.8921,187.3028,12115.0
2021-04-19 14:15:00,209.78,209.85,209.73,209.82,11571.0,187.3117,187.3742,187.2671,187.3474,11571.0
2021-04-19 14:20:00,209.79,209.87,209.72,209.86,9596.0,187.3207,187.3921,187.2582,187.3832,9596.0
2021-04-19 14:25:00,209.87,209.97,209.87,209.96,9573.0,187.3921,187.4814,187.3921,187.4724,9573.0
2021-04-19 14:30:00,209.96,210.03,209.74,209.77,14757.0,187.4724,187.535,187.276,187.3028,14757.0
2021-04-19 14:35:00,209.76,209.79,209.54,209.63,8728.0,187.2939,187.3207,187.0974,187.1778,8728.0
2021-04-19 14:40:00,209.58,209.74,209.56,209.68,6361.0,187.1331,187.276,187.1153,187.2224,6361.0
2021-04-19 14:45:00,209.7,210.0,209.64,209.76,12960.0,187.2403,187.5082,187.1867,187.2939,12960.0
2021-04-19 14:50:00,209.77,209.86,209.75,209.83,7289.0,187.3028,187.3832,187.2849,187.3564,7289.0
2021-04-19 14:55:00,209.83,209.88,209.72,209.75,8076.0,187.3564,187.401,187.2582,187.2849,8076.0
2021-04-19 15:00:00,209.75,209.79,209.54,209.59,9863.0,187.2849,187.3207,187.0974,187.1421,9863.0
2021-04-19 15:05:00,209.57,209.65,209.52,209.57,10295.0,187.1242,187.1957,187.0796,187.1242,10295.0
2021-04-19 15:10:00,209.59,209.8,209.47,209.49,12002.0,187.1421,187.3296,187.0349,187.0528,12002.0
2021-04-19 15:15:00,209.49,209.67,209.42,209.51,11391.0,187.0528,187.2135,186.9903,187.0706,11391.0
2021-04-19 15:20:00,209.52,209.7,209.46,209.53,7457.0,187.0796,187.2403,187.026,187.0885,7457.0
2021-04-19 15:25:00,209.54,209.55,209.32,209.34,11327.0,187.0974,187.1064,186.901,186.9189,11327.0
2021-04-19 15:30:00,209.28,209.33,209.18,209.29,18422.0,186.8653,186.9099,186.776,186.8742,18422.0
2021-04-19 15:35:00,209.29,209.34,209.17,209.21,16801.0,186.8742,186.9189,186.7671,186.8028,16801.0
2021-04-19 15:40:00,209.22,209.34,209.19,209.22,16140.0,186.8117,186.9189,186.7849,186.8117,16140.0
2021-04-19 15:45:00,209.23,209.26,208.76,208.78,23746.0,186.8206,186.8474,186.401,186.4188,23746.0
2021-04-19 15:50:00,208.7,208.77,208.34,208.55,65654.0,186.3474,186.4099,186.026,186.2135,65654.0
2021-04-19 15:55:00,208.6,208.71,208.5,208.65,123040.0,186.2581,186.3563,186.1688,186.3028,123040.0
2021-04-20 09:30:00,208.91,209.49,208.53,209.24,41027.0,186.5349,187.0528,186.1956,186.8296,41027.0
2021-04-20 09:35:00,209.2,209.4,208.62,208.99,16112.0,186.7938,186.9724,186.276,186.6063,16112.0
2021-04-20 09:40:00,209.0,209.0,208.33,208.36,13743.0,186.6153,186.6153,186.017,186.0438,13743.0
2021-04-20 09:45:00,208.34,208.77,208.29,208.72,9773.0,186.026,186.4099,185.9813,186.3653,9773.0
2021-04-20 09:50:00,208.66,208.81,208.38,208.55,12124.0,186.3117,186.4456,186.0617,186.2135,12124.0
2021-04-20 09:55:00,208.61,209.13,208.59,209.01,15308.0,186.267,186.7313,186.2492,186.6242,15308.0
2021-04-20 10:00:00,208.91,209.22,208.87,209.04,17250.0,186.5349,186.8117,186.4992,186.651,17250.0
2021-04-20 10:05:00,209.05,209.05,208.34,208.35,12444.0,186.6599,186.6599,186.026,186.0349,12444.0
2021-04-20 10:10:00,208.34,208.46,207.89,207.99,24968.0,186.026,186.1331,185.6242,185.7134,24968.0
2021-04-20 10:15:00,207.98,208.22,207.91,207.91,19197.0,185.7045,185.9188,185.642,185.642,19197.0
2021-04-20 10:20:00,207.91,207.97,207.79,207.93,9813.0,185.642,185.6956,185.5349,185.6599,9813.0
2021-04-20 10:25:00,207.93,208.26,207.87,208.26,13778.0,185.6599,185.9545,185.6063,185.9545,13778.0
2021-04-20 10:30:00,208.2,208.45,208.04,208.14,13814.0,185.901,186.1242,185.7581,185.8474,13814.0
2021-04-20 10:35:00,208.12,208.21,207.86,207.98,15593.0,185.8295,185.9099,185.5974,185.7045,15593.0
2021-04-20 10:40:00,208.01,208.03,207.78,207.92,12643.0,185.7313,185.7492,185.5259,185.6509,12643.0
2021-04-20 10:45:00,207.86,207.87,207.26,207.4,19873.0,185.5974,185.6063,185.0616,185.1866,19873.0
2021-04-20 10:50:00,207.3,207.58,207.16,207.21,25331.0,185.0973,185.3474,184.9723,185.017,25331.0
2021-04-20 10:55:00,207.22,207.74,207.18,207.66,13452.0,185.0259,185.4902,184.9902,185.4188,13452.0
2021-04-20 11:00:00,207.68,207.68,207.3,207.57,11018.0,185.4366,185.4366,185.0973,185.3384,11018.0
2021-04-20 11:05:00,207.66,207.66,207.13,207.21,14956.0,185.4188,185.4188,184.9456,185.017,14956.0
2021-04-20 11:10:00,207.19,207.26,207.08,207.16,12771.0,184.9991,185.0616,184.9009,184.9723,12771.0
2021-04-20 11:15:00,207.11,207.52,207.08,207.44,19942.0,184.9277,185.2938,184.9009,185.2224,19942.0
2021-04-20 11:20:00,207.47,207.56,207.34,207.47,8958.0,185.2491,185.3295,185.1331,185.2491,8958.0
2021-04-20 11:25:00,207.52,207.72,207.33,207.33,12154.0,185.2938,185.4724,185.1241,185.1241,12154.0
2021-04-20 11:30:00,207.34,207.39,207.06,207.06,12404.0,185.1331,185.1777,184.8831,184.8831,12404.0
2021-04-20 11:35:00,207.1,207.1,206.5,206.59,24062.0,184.9188,184.9188,184.383,184.4634,24062.0
2021-04-20 11:40:00,206.63,207.01,206.57,206.99,12828.0,184.4991,184.8384,184.4455,184.8205,12828.0
2021-04-20 11:45:00,207.01,207.19,206.82,206.84,15992.0,184.8384,184.9991,184.6688,184.6866,15992.0
2021-04-20 11:50:00,206.81,206.89,206.43,206.7,14486.0,184.6598,184.7313,184.3205,184.5616,14486.0
2021-04-20 11:55:00,206.68,206.9,206.64,206.73,8316.0,184.5437,184.7402,184.508,184.5884,8316.0
2021-04-20 12:00:00,206.73,206.89,206.64,206.8,10495.0,184.5884,184.7313,184.508,184.6509,10495.0
2021-04-20 12:05:00,206.84,207.14,206.84,207.14,10745.0,184.6866,184.9545,184.6866,184.9545,10745.0
2021-04-20 12:10:00,207.15,207.4,207.1,207.31,10665.0,184.9634,185.1866,184.9188,185.1063,10665.0
2021-04-20 12:15:00,207.39,207.62,207.39,207.43,12254.0,185.1777,185.3831,185.1777,185.2134,12254.0
2021-04-20 12:20:00,207.44,207.47,207.38,207.47,4243.0,185.2224,185.2491,185.1688,185.2491,4243.0
2021-04-20 12:25:00,207.42,207.45,207.16,207.29,8368.0,185.2045,185.2313,184.9723,185.0884,8368.0
2021-04-20 12:30:00,207.26,207.59,207.26,207.49,11812.0,185.0616,185.3563,185.0616,185.267,11812.0
2021-04-20 12:35:00,207.47,207.47,207.2,207.23,5150.0,185.2491,185.2491,185.0081,185.0348,5150.0
2021-04-20 12:40:00,207.27,207.38,207.17,207.3,7817.0,185.0706,185.1688,184.9813,185.0973,7817.0
2021-04-20 12:45:00,207.32,207.35,207.18,207.23,7086.0,185.1152,185.142,184.9902,185.0348,7086.0
2021-04-20 12:50:00,207.21,207.4,207.19,207.28,4915.0,185.017,185.1866,184.9991,185.0795,4915.0
2021-04-20 12:55:00,207.29,207.69,207.25,207.66,15202.0,185.0884,185.4456,185.0527,185.4188,15202.0
2021-04-20 13:00:00,207.64,207.65,207.34,207.34,13027.0,185.4009,185.4099,185.1331,185.1331,13027.0
2021-04-20 13:05:00,207.34,207.44,207.16,207.23,8873.0,185.1331,185.2224,184.9723,185.0348,8873.0
2021-04-20 13:10:00,207.21,207.31,207.18,207.31,7658.0,185.017,185.1063,184.9902,185.1063,7658.0
2021-04-20 13:15:00,207.29,207.42,207.26,207.38,6669.0,185.0884,185.2045,185.0616,185.1688,6669.0
2021-04-20 13:20:00,207.42,207.64,207.31,207.54,6934.0,185.2045,185.4009,185.1063,185.3116,6934.0
2021-04-20 13:25:00,207.55,207.6,207.33,207.33,8580.0,185.3206,185.3652,185.1241,185.1241,8580.0
2021-04-20 13:30:00,207.33,207.33,207.02,207.11,13994.0,185.1241,185.1241,184.8473,184.9277,13994.0
2021-04-20 13:35:00,207.16,207.47,207.12,207.46,10572.0,184.9723,185.2491,184.9366,185.2402,10572.0
2021-04-20 13:40:00,207.47,207.61,207.37,207.59,6935.0,185.2491,185.3741,185.1598,185.3563,6935.0
2021-04-20 13:45:00,207.52,207.52,207.34,207.44,6960.0,185.2938,185.2938,185.1331,185.2224,6960.0
2021-04-20 13:50:00,207.44,207.57,207.41,207.51,16823.0,185.2224,185.3384,185.1956,185.2849,16823.0
2021-04-20 13:55:00,207.48,207.64,207.46,207.61,5640.0,185.2581,185.4009,185.2402,185.3741,5640.0
2021-04-20 14:00:00,207.56,207.73,207.56,207.69,6080.0,185.3295,185.4813,185.3295,185.4456,6080.0
2021-04-20 14:05:00,207.72,207.79,207.63,207.69,4337.0,185.4724,185.5349,185.392,185.4456,4337.0
2021-04-20 14:10:00,207.66,207.66,207.56,207.57,5653.0,185.4188,185.4188,185.3295,185.3384,5653.0
2021-04-20 14:15:00,207.55,207.55,207.23,207.34,8695.0,185.3206,185.3206,185.0348,185.1331,8695.0
2021-04-20 14:20:00,207.38,207.56,207.32,207.41,7648.0,185.1688,185.3295,185.1152,185.1956,7648.0
2021-04-20 14:25:00,207.38,207.44,207.28,207.43,6828.0,185.1688,185.2224,185.0795,185.2134,6828.0
2021-04-20 14:30:00,207.44,207.44,207.0,207.0,14459.0,185.2224,185.2224,184.8295,184.8295,14459.0
2021-04-20 14:35:00,206.97,207.0,206.83,206.87,10396.0,184.8027,184.8295,184.6777,184.7134,10396.0
2021-04-20 14:40:00,206.91,206.97,206.87,206.92,9209.0,184.7491,184.8027,184.7134,184.758,9209.0
2021-04-20 14:45:00,206.92,206.92,206.7,206.71,12195.0,184.758,184.758,184.5616,184.5705,12195.0
2021-04-20 14:50:00,206.72,206.93,206.72,206.86,7741.0,184.5795,184.767,184.5795,184.7045,7741.0
2021-04-20 14:55:00,206.85,206.85,206.55,206.65,15958.0,184.6955,184.6955,184.4277,184.517,15958.0
2021-04-20 15:00:00,206.69,206.99,206.67,206.9,11036.0,184.5527,184.8205,184.5348,184.7402,11036.0
2021-04-20 15:05:00,206.92,206.99,206.89,206.94,8560.0,184.758,184.8205,184.7313,184.7759,8560.0
2021-04-20 15:10:00,206.94,207.11,206.89,207.07,12866.0,184.7759,184.9277,184.7313,184.892,12866.0
2021-04-20 15:15:00,207.1,207.2,207.04,207.08,8219.0,184.9188,185.0081,184.8652,184.9009,8219.0
2021-04-20 15:20:00,207.07,207.25,207.07,207.17,9442.0,184.892,185.0527,184.892,184.9813,9442.0
2021-04-20 15:25:00,207.15,207.27,207.11,207.27,8129.0,184.9634,185.0706,184.9277,185.0706,8129.0
2021-04-20 15:30:00,207.25,207.5,207.25,207.3,15103.0,185.0527,185.2759,185.0527,185.0973,15103.0
2021-04-20 15:35:00,207.32,207.34,207.07,207.12,15599.0,185.1152,185.1331,184.892,184.9366,15599.0
2021-04-20 15:40:00,207.1,207.43,207.04,207.34,25309.0,184.9188,185.2134,184.8652,185.1331,25309.0
2021-04-20 15:45:00,207.33,207.37,207.19,207.21,21724.0,185.1241,185.1598,184.9991,185.017,21724.0
2021-04-20 15:50:00,207.19,207.55,207.09,207.4,32433.0,184.9991,185.3206,184.9098,185.1866,32433.0
2021-04-20 15:55:00,207.45,207.64,207.19,207.34,114502.0,185.2313,185.4009,184.9991,185.1331,114502.0
2021-04-21 09:30:00,207.24,208.41,207.0,207.84,67488.0,185.0438,186.0885,184.8295,185.5795,67488.0
2021-04-21 09:35:00,207.98,208.36,207.42,207.89,21991.0,185.7045,186.0438,185.2045,185.6242,21991.0
2021-04-21 09:40:00,207.87,207.91,207.18,207.28,37751.0,185.6063,185.642,184.9902,185.0795,37751.0
2021-04-21 09:45:00,207.26,207.79,207.25,207.61,34459.0,185.0616,185.5349,185.0527,185.3741,34459.0
2021-04-21 09:50:00,207.61,207.76,207.12,207.12,27042.0,185.3741,185.5081,184.9366,184.9366,27042.0
2021-04-21 09:55:00,207.1,207.27,206.74,207.27,42066.0,184.9188,185.0706,184.5973,185.0706,42066.0
2021-04-21 10:00:00,207.27,207.43,207.03,207.03,25183.0,185.0706,185.2134,184.8563,184.8563,25183.0
2021-04-21 10:05:00,207.11,207.42,207.05,207.41,13356.0,184.9277,185.2045,184.8741,185.1956,13356.0
2021-04-21 10:10:00,207.42,207.42,206.96,207.08,17336.0,185.2045,185.2045,184.7938,184.9009,17336.0
2021-04-21 10:15:00,207.1,207.19,206.96,207.06,30505.0,184.9188,184.9991,184.7938,184.8831,30505.0
2021-04-21 10:20:00,206.99,207.41,206.95,207.41,15709.0,184.8205,185.1956,184.7848,185.1956,15709.0
2021-04-21 10:25:00,207.43,207.8,207.34,207.56,35422.0,185.2134,185.5438,185.1331,185.3295,35422.0
2021-04-21 10:30:00,207.56,207.82,207.16,207.22,69337.0,185.3295,185.5617,184.9723,185.0259,69337.0
2021-04-21 10:35:00,207.2,207.69,207.2,207.67,23261.0,185.0081,185.4456,185.0081,185.4277,23261.0
2021-04-21 10:40:00,207.69,207.93,207.52,207.55,38477.0,185.4456,185.6599,185.2938,185.3206,38477.0
2021-04-21 10:45:00,207.53,207.77,207.47,207.56,26574.0,185.3027,185.517,185.2491,185.3295,26574.0
2021-04-21 10:50:00,207.54,207.74,207.52,207.74,16710.0,185.3116,185.4902,185.2938,185.4902,16710.0
2021-04-21 10:55:00,207.76,207.78,207.61,207.61,43700.0,185.5081,185.5259,185.3741,185.3741,43700.0
2021-04-21 11:00:00,207.62,207.62,207.27,207.35,18707.0,185.3831,185.3831,185.0706,185.142,18707.0
2021-04-21 11:05:00,207.31,207.32,207.07,207.12,14641.0,185.1063,185.1152,184.892,184.9366,14641.0
2021-04-21 11:10:00,207.15,207.33,207.05,207.08,19884.0,184.9634,185.1241,184.8741,184.9009,19884.0
2021-04-21 11:15:00,207.06,207.15,206.9,206.9,19853.0,184.8831,184.9634,184.7402,184.7402,19853.0
2021-04-21 11:20:00,206.89,206.89,206.58,206.66,33655.0,184.7313,184.7313,184.4545,184.5259,33655.0
2021-04-21 11:25:00,206.69,206.69,206.3,206.65,49135.0,184.5527,184.5527,184.2044,184.517,49135.0
2021-04-21 11:30:00,206.65,206.96,206.62,206.89,25836.0,184.517,184.7938,184.4902,184.7313,25836.0
2021-04-21 11:35:00,206.87,207.0,206.72,206.96,22770.0,184.7134,184.8295,184.5795,184.7938,22770.0
2021-04-21 11:40:00,206.96,207.17,206.82,207.17,24925.0,184.7938,184.9813,184.6688,184.9813,24925.0
2021-04-21 11:45:00,207.14,207.41,207.14,207.38,18626.0,184.9545,185.1956,184.9545,185.1688,18626.0
2021-04-21 11:50:00,207.41,207.44,207.08,207.22,14640.0,185.1956,185.2224,184.9009,185.0259,14640.0
2021-04-21 11:55:00,207.23,207.54,207.22,207.5,19375.0,185.0348,185.3116,185.0259,185.2759,19375.0
2021-04-21 12:00:00,207.48,207.48,207.05,207.16,13532.0,185.2581,185.2581,184.8741,184.9723,13532.0
2021-04-21 12:05:00,207.17,207.26,207.11,207.26,9357.0,184.9813,185.0616,184.9277,185.0616,9357.0
2021-04-21 12:10:00,207.24,207.39,207.23,207.27,10967.0,185.0438,185.1777,185.0348,185.0706,10967.0
2021-04-21 12:15:00,207.27,207.36,207.18,207.36,14264.0,185.0706,185.1509,184.9902,185.1509,14264.0
2021-04-21 12:20:00,207.37,207.37,207.1,207.15,11819.0,185.1598,185.1598,184.9188,184.9634,11819.0
2021-04-21 12:25:00,207.14,207.2,206.85,206.91,15117.0,184.9545,185.0081,184.6955,184.7491,15117.0
2021-04-21 12:30:00,206.93,206.99,206.77,206.83,22198.0,184.767,184.8205,184.6241,184.6777,22198.0
2021-04-21 12:35:00,206.83,206.84,206.58,206.67,19505.0,184.6777,184.6866,184.4545,184.5348,19505.0
2021-04-21 12:40:00,206.7,207.1,206.7,207.03,17134.0,184.5616,184.9188,184.5616,184.8563,17134.0
2021-04-21 12:45:00,207.02,207.13,206.94,207.12,15879.0,184.8473,184.9456,184.7759,184.9366,15879.0
2021-04-21 12:50:00,207.15,207.27,207.01,207.27,15084.0,184.9634,185.0706,184.8384,185.0706,15084.0
2021-04-21 12:55:00,207.24,207.24,207.09,207.12,19132.0,185.0438,185.0438,184.9098,184.9366,19132.0
2021-04-21 13:00:00,207.1,207.21,207.02,207.05,11827.0,184.9188,185.017,184.8473,184.8741,11827.0
2021-04-21 13:05:00,207.07,207.41,206.94,207.25,15209.0,184.892,185.1956,184.7759,185.0527,15209.0
2021-04-21 13:10:00,207.25,207.45,207.25,207.35,11188.0,185.0527,185.2313,185.0527,185.142,11188.0
2021-04-21 13:15:00,207.35,207.37,207.2,207.34,12962.0,185.142,185.1598,185.0081,185.1331,12962.0
2021-04-21 13:20:00,207.36,207.44,207.24,207.37,10227.0,185.1509,185.2224,185.0438,185.1598,10227.0
2021-04-21 13:25:00,207.35,207.42,207.27,207.39,6864.0,185.142,185.2045,185.0706,185.1777,6864.0
2021-04-21 13:30:00,207.4,207.54,207.4,207.47,10788.0,185.1866,185.3116,185.1866,185.2491,10788.0
2021-04-21 13:35:00,207.48,207.48,207.16,207.16,14389.0,185.2581,185.2581,184.9723,184.9723,14389.0
2021-04-21 13:40:00,207.19,207.2,207.08,207.13,12673.0,184.9991,185.0081,184.9009,184.9456,12673.0
2021-04-21 13:45:00,207.11,207.13,207.03,207.04,7897.0,184.9277,184.9456,184.8563,184.8652,7897.0
2021-04-21 13:50:00,207.05,207.11,206.99,207.03,11044.0,184.8741,184.9277,184.8205,184.8563,11044.0
2021-04-21 13:55:00,207.03,207.07,206.98,207.05,11728.0,184.8563,184.892,184.8116,184.8741,11728.0
2021-04-21 14:00:00,207.07,207.19,207.06,207.17,19046.0,184.892,184.9991,184.8831,184.9813,19046.0
2021-04-21 14:05:00,207.16,207.17,206.7,206.72,20902.0,184.9723,184.9813,184.5616,184.5795,20902.0
2021-04-21 14:10:00,206.7,206.87,206.67,206.73,18256.0,184.5616,184.7134,184.5348,184.5884,18256.0
2021-04-21 14:15:00,206.71,206.84,206.68,206.72,11312.0,184.5705,184.6866,184.5437,184.5795,11312.0
2021-04-21 14:20:00,206.72,206.82,206.67,206.72,6792.0,184.5795,184.6688,184.5348,184.5795,6792.0
2021-04-21 14:25:00,206.7,206.82,206.69,206.8,8011.0,184.5616,184.6688,184.5527,184.6509,8011.0
2021-04-21 14:30:00,206.8,206.96,206.8,206.83,14197.0,184.6509,184.7938,184.6509,184.6777,14197.0
2021-04-21 14:35:00,206.83,206.95,206.82,206.87,11712.0,184.6777,184.7848,184.6688,184.7134,11712.0
2021-04-21 14:40:00,206.9,206.95,206.81,206.86,5249.0,184.7402,184.7848,184.6598,184.7045,5249.0
2021-04-21 14:45:00,206.81,206.83,206.45,206.5,18247.0,184.6598,184.6777,184.3384,184.383,18247.0
2021-04-21 14:50:00,206.5,206.61,206.49,206.56,8274.0,184.383,184.4812,184.3741,184.4366,8274.0
2021-04-21 14:55:00,206.57,206.57,206.41,206.49,14008.0,184.4455,184.4455,184.3027,184.3741,14008.0
2021-04-21 15:00:00,206.49,206.54,206.47,206.52,11190.0,184.3741,184.4187,184.3562,184.4009,11190.0
2021-04-21 15:05:00,206.5,206.64,206.49,206.52,15100.0,184.383,184.508,184.3741,184.4009,15100.0
2021-04-21 15:10:00,206.53,206.66,206.53,206.63,14767.0,184.4098,184.5259,184.4098,184.4991,14767.0
2021-04-21 15:15:00,206.63,206.66,206.5,206.66,8373.0,184.4991,184.5259,184.383,184.5259,8373.0
2021-04-21 15:20:00,206.68,206.81,206.68,206.77,10766.0,184.5437,184.6598,184.5437,184.6241,10766.0
2021-04-21 15:25:00,206.79,206.93,206.74,206.88,19141.0,184.642,184.767,184.5973,184.7223,19141.0
2021-04-21 15:30:00,206.89,207.19,206.88,207.17,19792.0,184.7313,184.9991,184.7223,184.9813,19792.0
2021-04-21 15:35:00,207.2,207.26,207.14,207.17,21848.0,185.0081,185.0616,184.9545,184.9813,21848.0
2021-04-21 15:40:00,207.19,207.39,207.03,207.08,24759.0,184.9991,185.1777,184.8563,184.9009,24759.0
2021-04-21 15:45:00,207.08,207.16,207.05,207.12,25988.0,184.9009,184.9723,184.8741,184.9366,25988.0
2021-04-21 15:50:00,207.13,207.18,206.76,206.76,49841.0,184.9456,184.9902,184.6152,184.6152,49841.0
2021-04-21 15:55:00,206.77,206.8,206.63,206.77,100867.0,184.6241,184.6509,184.4991,184.6241,100867.0
2021-04-22 09:30:00,207.28,207.47,206.86,207.38,63369.0,185.0795,185.2491,184.7045,185.1688,63369.0
2021-04-22 09:35:00,207.41,207.65,206.83,207.05,34880.0,185.1956,185.4099,184.6777,184.8741,34880.0
2021-04-22 09:40:00,207.05,207.06,206.17,206.23,31557.0,184.8741,184.8831,184.0884,184.1419,31557.0
2021-04-22 09:45:00,206.26,206.38,205.86,206.05,35338.0,184.1687,184.2759,183.8116,183.9812,35338.0
2021-04-22 09:50:00,206.05,206.69,206.05,206.43,18246.0,183.9812,184.5527,183.9812,184.3205,18246.0
2021-04-22 09:55:00,206.34,206.77,206.3,206.53,23595.0,184.2402,184.6241,184.2044,184.4098,23595.0
2021-04-22 10:00:00,206.55,206.55,205.93,206.0,18490.0,184.4277,184.4277,183.8741,183.9366,18490.0
2021-04-22 10:05:00,206.04,206.8,205.99,206.77,20155.0,183.9723,184.6509,183.9277,184.6241,20155.0
2021-04-22 10:10:00,206.73,206.92,206.58,206.61,20869.0,184.5884,184.758,184.4545,184.4812,20869.0
2021-04-22 10:15:00,206.66,206.94,206.64,206.82,21014.0,184.5259,184.7759,184.508,184.6688,21014.0
2021-04-22 10:20:00,206.8,206.81,206.48,206.6,17340.0,184.6509,184.6598,184.3652,184.4723,17340.0
2021-04-22 10:25:00,206.66,206.78,206.49,206.68,14503.0,184.5259,184.633,184.3741,184.5437,14503.0
2021-04-22 10:30:00,206.68,206.8,206.61,206.62,9851.0,184.5437,184.6509,184.4812,184.4902,9851.0
2021-04-22 10:35:00,206.62,206.62,205.9,206.24,34232.0,184.4902,184.4902,183.8473,184.1509,34232.0
2021-04-22 10:40:00,206.28,206.7,206.21,206.7,16978.0,184.1866,184.5616,184.1241,184.5616,16978.0
2021-04-22 10:45:00,206.67,206.7,206.38,206.5,15804.0,184.5348,184.5616,184.2759,184.383,15804.0
2021-04-22 10:50:00,206.54,206.87,206.54,206.69,14999.0,184.4187,184.7134,184.4187,184.5527,14999.0
2021-04-22 10:55:00,206.67,206.67,206.42,206.49,9020.0,184.5348,184.5348,184.3116,184.3741,9020.0
2021-04-22 11:00:00,206.52,206.52,206.27,206.3,15229.0,184.4009,184.4009,184.1777,184.2044,15229.0
2021-04-22 11:05:00,206.36,206.82,206.33,206.79,29231.0,184.258,184.6688,184.2312,184.642,29231.0
2021-04-22 11:10:00,206.78,206.85,206.67,206.78,17508.0,184.633,184.6955,184.5348,184.633,17508.0
2021-04-22 11:15:00,206.82,206.91,206.68,206.74,14811.0,184.6688,184.7491,184.5437,184.5973,14811.0
2021-04-22 11:20:00,206.76,206.76,206.36,206.37,13404.0,184.6152,184.6152,184.258,184.267,13404.0
2021-04-22 11:25:00,206.38,206.38,206.01,206.04,21974.0,184.2759,184.2759,183.9455,183.9723,21974.0
2021-04-22 11:30:00,206.04,206.3,205.96,206.1,23407.0,183.9723,184.2044,183.9009,184.0259,23407.0
2021-04-22 11:35:00,206.13,206.43,206.11,206.39,9070.0,184.0527,184.3205,184.0348,184.2848,9070.0
2021-04-22 11:40:00,206.39,206.45,206.23,206.26,11859.0,184.2848,184.3384,184.1419,184.1687,11859.0
2021-04-22 11:45:00,206.36,206.45,206.13,206.18,11262.0,184.258,184.3384,184.0527,184.0973,11262.0
2021-04-22 11:50:00,206.21,206.34,206.18,206.24,5263.0,184.1241,184.2402,184.0973,184.1509,5263.0
2021-04-22 11:55:00,206.21,206.47,206.2,206.22,5688.0,184.1241,184.3562,184.1152,184.133,5688.0
2021-04-22 12:00:00,206.2,206.2,205.52,205.57,29602.0,184.1152,184.1152,183.508,183.5526,29602.0
2021-04-22 12:05:00,205.59,205.82,205.38,205.8,27573.0,183.5705,183.7759,183.383,183.758,27573.0
2021-04-22 12:10:00,205.79,205.92,205.64,205.79,16487.0,183.7491,183.8651,183.6151,183.7491,16487.0
2021-04-22 12:15:00,205.86,205.97,205.81,205.85,10352.0,183.8116,183.9098,183.7669,183.8026,10352.0
2021-04-22 12:20:00,205.84,205.92,205.83,205.86,7211.0,183.7937,183.8651,183.7848,183.8116,7211.0
2021-04-22 12:25:00,205.84,206.04,205.82,205.93,11847.0,183.7937,183.9723,183.7759,183.8741,11847.0
2021-04-22 12:30:00,205.91,206.09,205.86,206.06,7075.0,183.8562,184.0169,183.8116,183.9902,7075.0
2021-04-22 12:35:00,206.04,206.1,206.0,206.01,9324.0,183.9723,184.0259,183.9366,183.9455,9324.0
2021-04-22 12:40:00,206.01,206.01,205.89,205.96,6535.0,183.9455,183.9455,183.8384,183.9009,6535.0
2021-04-22 12:45:00,205.94,206.05,205.9,206.0,8840.0,183.883,183.9812,183.8473,183.9366,8840.0
2021-04-22 12:50:00,205.93,205.98,205.91,205.98,8556.0,183.8741,183.9187,183.8562,183.9187,8556.0
2021-04-22 12:55:00,206.02,206.14,205.91,206.03,12621.0,183.9544,184.0616,183.8562,183.9634,12621.0
2021-04-22 13:00:00,206.04,206.32,206.02,206.17,11146.0,183.9723,184.2223,183.9544,184.0884,11146.0
2021-04-22 13:05:00,206.15,206.18,205.01,205.26,40929.0,184.0705,184.0973,183.0526,183.2758,40929.0
2021-04-22 13:10:00,205.12,205.14,204.36,204.97,80675.0,183.1508,183.1687,182.4722,183.0169,80675.0
2021-04-22 13:15:00,205.03,205.03,204.46,204.47,17216.0,183.0705,183.0705,182.5615,182.5704,17216.0
2021-04-22 13:20:00,204.48,205.21,204.41,205.0,15195.0,182.5794,183.2312,182.5169,183.0437,15195.0
2021-04-22 13:25:00,204.99,205.34,204.86,205.23,10613.0,183.0348,183.3473,182.9187,183.2491,10613.0
2021-04-22 13:30:00,205.24,205.4,205.12,205.4,12574.0,183.258,183.4008,183.1508,183.4008,12574.0
2021-04-22 13:35:00,205.39,205.46,205.11,205.16,22683.0,183.3919,183.4544,183.1419,183.1865,22683.0
2021-04-22 13:40:00,205.13,205.13,204.43,204.48,15137.0,183.1598,183.1598,182.5347,182.5794,15137.0
2021-04-22 13:45:00,204.46,204.72,204.15,204.25,22867.0,182.5615,182.7937,182.2847,182.374,22867.0
2021-04-22 13:50:00,204.21,204.29,203.64,203.7,42125.0,182.3383,182.4097,181.8293,181.8829,42125.0
2021-04-22 13:55:00,203.72,204.19,203.69,204.05,21524.0,181.9008,182.3204,181.874,182.1954,21524.0
2021-04-22 14:00:00,204.0,204.06,203.78,204.03,22759.0,182.1508,182.2044,181.9544,182.1776,22759.0
2021-04-22 14:05:00,204.03,204.42,203.89,204.42,21059.0,182.1776,182.5258,182.0526,182.5258,21059.0
2021-04-22 14:10:00,204.41,204.57,204.19,204.54,32313.0,182.5169,182.6597,182.3204,182.633,32313.0
2021-04-22 14:15:00,204.51,204.67,204.26,204.64,17204.0,182.6062,182.749,182.3829,182.7222,17204.0
2021-04-22 14:20:00,204.68,204.75,204.43,204.62,13896.0,182.758,182.8205,182.5347,182.7044,13896.0
2021-04-22 14:25:00,204.6,204.98,204.56,204.98,8177.0,182.6865,183.0258,182.6508,183.0258,8177.0
2021-04-22 14:30:00,205.03,205.18,204.96,205.04,11208.0,183.0705,183.2044,183.008,183.0794,11208.0
2021-04-22 14:35:00,205.03,205.23,205.0,205.17,7339.0,183.0705,183.2491,183.0437,183.1955,7339.0
2021-04-22 14:40:00,205.15,205.39,205.05,205.39,8355.0,183.1776,183.3919,183.0883,183.3919,8355.0
2021-04-22 14:45:00,205.4,205.55,205.16,205.32,14167.0,183.4008,183.5348,183.1865,183.3294,14167.0
2021-04-22 14:50:00,205.34,205.46,205.18,205.37,8680.0,183.3473,183.4544,183.2044,183.3741,8680.0
2021-04-22 14:55:00,205.36,205.59,205.31,205.34,5742.0,183.3651,183.5705,183.3205,183.3473,5742.0
2021-04-22 15:00:00,205.35,205.48,205.26,205.43,8906.0,183.3562,183.4723,183.2758,183.4276,8906.0
2021-04-22 15:05:00,205.38,205.43,205.15,205.18,13317.0,183.383,183.4276,183.1776,183.2044,13317.0
2021-04-22 15:10:00,205.2,205.25,205.11,205.11,7373.0,183.2223,183.2669,183.1419,183.1419,7373.0
2021-04-22 15:15:00,205.13,205.31,205.06,205.24,11632.0,183.1598,183.3205,183.0973,183.258,11632.0
2021-04-22 15:20:00,205.27,205.3,205.07,205.16,18252.0,183.2848,183.3116,183.1062,183.1865,18252.0
2021-04-22 15:25:00,205.13,205.49,205.13,205.49,16430.0,183.1598,183.4812,183.1598,183.4812,16430.0
2021-04-22 15:30:00,205.51,205.54,205.36,205.39,9466.0,183.4991,183.5258,183.3651,183.3919,9466.0
2021-04-22 15:35:00,205.36,205.55,205.36,205.39,17481.0,183.3651,183.5348,183.3651,183.3919,17481.0
2021-04-22 15:40:00,205.38,205.54,205.2,205.35,20064.0,183.383,183.5258,183.2223,183.3562,20064.0
2021-04-22 15:45:00,205.39,205.8,205.25,205.36,28187.0,183.3919,183.758,183.2669,183.3651,28187.0
2021-04-22 15:50:00,205.39,205.54,205.31,205.44,23505.0,183.3919,183.5258,183.3205,183.4366,23505.0
2021-04-22 15:55:00,205.48,205.77,205.4,205.6,72914.0,183.4723,183.7312,183.4008,183.5794,72914.0
2021-04-23 09:30:00,205.94,205.94,204.33,204.59,47662.0,183.883,183.883,182.4454,182.6776,47662.0
2021-04-23 09:35:00,204.66,205.08,204.29,204.29,18907.0,182.7401,183.1151,182.4097,182.4097,18907.0
2021-04-23 09:40:00,204.28,204.51,203.92,204.32,17389.0,182.4008,182.6062,182.0794,182.4365,17389.0
2021-04-23 09:45:00,204.42,204.89,204.21,204.88,16023.0,182.5258,182.9455,182.3383,182.9365,16023.0
2021-04-23 09:50:00,204.9,205.14,204.7,204.91,16653.0,182.9544,183.1687,182.7758,182.9633,16653.0
2021-04-23 09:55:00,204.83,205.15,204.65,205.15,20806.0,182.8919,183.1776,182.7312,183.1776,20806.0
2021-04-23 10:00:00,205.16,205.27,204.32,204.38,28001.0,183.1865,183.2848,182.4365,182.4901,28001.0
2021-04-23 10:05:00,204.33,204.66,204.32,204.47,19434.0,182.4454,182.7401,182.4365,182.5704,19434.0
2021-04-23 10:10:00,204.51,204.57,204.21,204.41,18697.0,182.6062,182.6597,182.3383,182.5169,18697.0
2021-04-23 10:15:00,204.46,204.55,204.3,204.37,19087.0,182.5615,182.6419,182.4187,182.4812,19087.0
2021-04-23 10:20:00,204.37,204.37,204.14,204.28,16638.0,182.4812,182.4812,182.2758,182.4008,16638.0
2021-04-23 10:25:00,204.28,204.6,204.26,204.42,11536.0,182.4008,182.6865,182.3829,182.5258,11536.0
2021-04-23 10:30:00,204.43,205.06,204.24,205.04,20897.0,182.5347,183.0973,182.3651,183.0794,20897.0
2021-04-23 10:35:00,204.99,205.4,204.98,205.25,28962.0,183.0348,183.4008,183.0258,183.2669,28962.0
2021-04-23 10:40:00,205.25,205.42,205.15,205.24,21161.0,183.2669,183.4187,183.1776,183.258,21161.0
2021-04-23 10:45:00,205.19,205.38,205.16,205.37,18912.0,183.2133,183.383,183.1865,183.3741,18912.0
2021-04-23 10:50:00,205.36,205.52,205.29,205.51,19268.0,183.3651,183.508,183.3026,183.4991,19268.0
2021-04-23 10:55:00,205.48,205.67,205.43,205.5,26077.0,183.4723,183.6419,183.4276,183.4901,26077.0
2021-04-23 11:00:00,205.48,205.5,205.22,205.39,21150.0,183.4723,183.4901,183.2401,183.3919,21150.0
2021-04-23 11:05:00,205.39,205.57,205.36,205.45,27205.0,183.3919,183.5526,183.3651,183.4455,27205.0
2021-04-23 11:10:00,205.46,205.64,205.45,205.59,11957.0,183.4544,183.6151,183.4455,183.5705,11957.0
2021-04-23 11:15:00,205.63,206.09,205.6,205.97,41733.0,183.6062,184.0169,183.5794,183.9098,41733.0
2021-04-23 11:20:00,206.0,206.03,205.72,205.96,15871.0,183.9366,183.9634,183.6866,183.9009,15871.0
2021-04-23 11:25:00,205.99,206.33,205.96,206.21,13048.0,183.9277,184.2312,183.9009,184.1241,13048.0
2021-04-23 11:30:00,206.23,206.23,205.88,206.08,8963.0,184.1419,184.1419,183.8294,184.008,8963.0
2021-04-23 11:35:00,205.99,206.04,205.7,205.97,8925.0,183.9277,183.9723,183.6687,183.9098,8925.0
2021-04-23 11:40:00,206.02,206.02,205.85,205.95,11165.0,183.9544,183.9544,183.8026,183.8919,11165.0
2021-04-23 11:45:00,205.98,206.15,205.98,206.05,12766.0,183.9187,184.0705,183.9187,183.9812,12766.0
2021-04-23 11:50:00,206.04,206.05,205.81,205.99,5789.0,183.9723,183.9812,183.7669,183.9277,5789.0
2021-04-23 11:55:00,206.02,206.25,205.99,206.02,9529.0,183.9544,184.1598,183.9277,183.9544,9529.0
2021-04-23 12:00:00,206.03,206.08,205.87,205.94,12641.0,183.9634,184.008,183.8205,183.883,12641.0
2021-04-23 12:05:00,205.96,206.03,205.88,206.03,5746.0,183.9009,183.9634,183.8294,183.9634,5746.0
2021-04-23 12:10:00,206.08,206.09,205.9,206.01,4061.0,184.008,184.0169,183.8473,183.9455,4061.0
2021-04-23 12:15:00,206.03,206.16,206.01,206.15,6374.0,183.9634,184.0794,183.9455,184.0705,6374.0
2021-04-23 12:20:00,206.11,206.17,205.98,206.05,7085.0,184.0348,184.0884,183.9187,183.9812,7085.0
2021-04-23 12:25:00,206.03,206.07,205.92,205.96,10009.0,183.9634,183.9991,183.8651,183.9009,10009.0
2021-04-23 12:30:00,205.93,206.15,205.84,206.07,7448.0,183.8741,184.0705,183.7937,183.9991,7448.0
2021-04-23 12:35:00,206.14,206.19,206.07,206.18,3767.0,184.0616,184.1062,183.9991,184.0973,3767.0
2021-04-23 12:40:00,206.19,206.27,206.1,206.14,10189.0,184.1062,184.1777,184.0259,184.0616,10189.0
2021-04-23 12:45:00,206.09,206.25,206.03,206.19,3752.0,184.0169,184.1598,183.9634,184.1062,3752.0
2021-04-23 12:50:00,206.19,206.32,206.19,206.29,6555.0,184.1062,184.2223,184.1062,184.1955,6555.0
2021-04-23 12:55:00,206.27,206.3,206.08,206.09,5076.0,184.1777,184.2044,184.008,184.0169,5076.0
2021-04-23 13:00:00,206.11,206.15,206.08,206.15,4936.0,184.0348,184.0705,184.008,184.0705,4936.0
2021-04-23 13:05:00,206.17,206.31,206.17,206.26,5598.0,184.0884,184.2134,184.0884,184.1687,5598.0
2021-04-23 13:10:00,206.31,206.4,206.23,206.36,11095.0,184.2134,184.2937,184.1419,184.258,11095.0
2021-04-23 13:15:00,206.37,206.55,206.35,206.41,7793.0,184.267,184.4277,184.2491,184.3027,7793.0
2021-04-23 13:20:00,206.41,206.5,206.39,206.5,6715.0,184.3027,184.383,184.2848,184.383,6715.0
2021-04-23 13:25:00,206.48,206.54,206.4,206.45,4658.0,184.3652,184.4187,184.2937,184.3384,4658.0
2021-04-23 13:30:00,206.47,206.55,206.41,206.44,8333.0,184.3562,184.4277,184.3027,184.3295,8333.0
2021-04-23 13:35:00,206.52,206.59,206.48,206.49,6135.0,184.4009,184.4634,184.3652,184.3741,6135.0
2021-04-23 13:40:00,206.5,206.55,206.44,206.53,5453.0,184.383,184.4277,184.3295,184.4098,5453.0
2021-04-23 13:45:00,206.53,206.53,206.34,206.36,5231.0,184.4098,184.4098,184.2402,184.258,5231.0
2021-04-23 13:50:00,206.35,206.4,206.17,206.21,6937.0,184.2491,184.2937,184.0884,184.1241,6937.0
2021-04-23 13:55:00,206.16,206.24,206.16,206.21,4471.0,184.0794,184.1509,184.0794,184.1241,4471.0
2021-04-23 14:00:00,206.24,206.31,206.23,206.28,3464.0,184.1509,184.2134,184.1419,184.1866,3464.0
2021-04-23 14:05:00,206.27,206.42,206.19,206.19,5954.0,184.1777,184.3116,184.1062,184.1062,5954.0
2021-04-23 14:10:00,206.17,206.25,206.12,206.12,4505.0,184.0884,184.1598,184.0437,184.0437,4505.0
2021-04-23 14:15:00,206.09,206.23,206.08,206.17,4634.0,184.0169,184.1419,184.008,184.0884,4634.0
2021-04-23 14:20:00,206.21,206.26,206.11,206.11,3595.0,184.1241,184.1687,184.0348,184.0348,3595.0
2021-04-23 14:25:00,206.1,206.19,205.99,206.16,7407.0,184.0259,184.1062,183.9277,184.0794,7407.0
2021-04-23 14:30:00,206.2,206.27,206.17,206.17,3021.0,184.1152,184.1777,184.0884,184.0884,3021.0
2021-04-23 14:35:00,206.17,206.17,205.97,206.08,15267.0,184.0884,184.0884,183.9098,184.008,15267.0
2021-04-23 14:40:00,206.08,206.17,206.0,206.11,10243.0,184.008,184.0884,183.9366,184.0348,10243.0
2021-04-23 14:45:00,206.1,206.16,206.05,206.1,5951.0,184.0259,184.0794,183.9812,184.0259,5951.0
2021-04-23 14:50:00,206.09,206.19,205.97,205.97,13972.0,184.0169,184.1062,183.9098,183.9098,13972.0
2021-04-23 14:55:00,205.96,205.99,205.84,205.85,3515.0,183.9009,183.9277,183.7937,183.8026,3515.0
2021-04-23 15:00:00,205.9,206.01,205.86,205.93,9775.0,183.8473,183.9455,183.8116,183.8741,9775.0
2021-04-23 15:05:00,205.93,206.08,205.92,206.08,5744.0,183.8741,184.008,183.8651,184.008,5744.0
2021-04-23 15:10:00,206.08,206.13,205.96,205.99,13839.0,184.008,184.0527,183.9009,183.9277,13839.0
2021-04-23 15:15:00,206.01,206.43,206.01,206.43,9334.0,183.9455,184.3205,183.9455,184.3205,9334.0
2021-04-23 15:20:00,206.49,206.5,206.38,206.49,12771.0,184.3741,184.383,184.2759,184.3741,12771.0
2021-04-23 15:25:00,206.46,206.69,206.44,206.51,11894.0,184.3473,184.5527,184.3295,184.392,11894.0
2021-04-23 15:30:00,206.52,206.69,206.38,206.68,16262.0,184.4009,184.5527,184.2759,184.5437,16262.0
2021-04-23 15:35:00,206.68,206.8,206.58,206.64,15391.0,184.5437,184.6509,184.4545,184.508,15391.0
2021-04-23 15:40:00,206.59,206.64,206.51,206.55,16975.0,184.4634,184.508,184.392,184.4277,16975.0
2021-04-23 15:45:00,206.58,206.6,206.14,206.15,34128.0,184.4545,184.4723,184.0616,184.0705,34128.0
2021-04-23 15:50:00,206.19,206.31,206.02,206.08,31082.0,184.1062,184.2134,183.9544,184.008,31082.0
2021-04-23 15:55:00,206.06,206.19,205.72,206.0,120192.0,183.9902,184.1062,183.6866,183.9366,120192.0
2021-04-26 09:30:00,205.86,206.02,204.75,205.6,83138.0,183.8116,183.9544,182.8205,183.5794,83138.0
2021-04-26 09:35:00,205.5,205.88,205.24,205.83,19501.0,183.4901,183.8294,183.258,183.7848,19501.0
2021-04-26 09:40:00,205.76,205.87,204.75,204.76,21465.0,183.7223,183.8205,182.8205,182.8294,21465.0
2021-04-26 09:45:00,204.66,204.67,203.86,203.99,28991.0,182.7401,182.749,182.0258,182.1419,28991.0
2021-04-26 09:50:00,203.93,204.02,203.25,203.56,22331.0,182.0883,182.1686,181.4811,181.7579,22331.0
2021-04-26 09:55:00,203.56,203.82,203.4,203.69,21055.0,181.7579,181.9901,181.6151,181.874,21055.0
2021-04-26 10:00:00,203.71,203.91,203.4,203.74,16685.0,181.8918,182.0704,181.6151,181.9186,16685.0
2021-04-26 10:05:00,203.81,203.88,203.32,203.43,16036.0,181.9811,182.0436,181.5436,181.6418,16036.0
2021-04-26 10:10:00,203.41,203.41,202.85,203.01,43249.0,181.624,181.624,181.124,181.2668,43249.0
2021-04-26 10:15:00,202.98,203.42,202.87,203.23,39586.0,181.24,181.6329,181.1418,181.4633,39586.0
2021-04-26 10:20:00,203.22,203.24,202.93,203.06,23175.0,181.4543,181.4722,181.1954,181.3115,23175.0
2021-04-26 10:25:00,203.06,203.42,203.02,203.28,26568.0,181.3115,181.6329,181.2758,181.5079,26568.0
2021-04-26 10:30:00,203.32,203.77,203.26,203.76,19035.0,181.5436,181.9454,181.49,181.9365,19035.0
2021-04-26 10:35:00,203.74,203.9,203.6,203.77,18191.0,181.9186,182.0615,181.7936,181.9454,18191.0
2021-04-26 10:40:00,203.8,203.97,203.59,203.59,15892.0,181.9722,182.124,181.7847,181.7847,15892.0
2021-04-26 10:45:00,203.59,203.59,203.37,203.53,11348.0,181.7847,181.7847,181.5883,181.7311,11348.0
2021-04-26 10:50:00,203.52,203.83,203.44,203.56,14160.0,181.7222,181.999,181.6508,181.7579,14160.0
2021-04-26 10:55:00,203.53,203.76,203.4,203.76,18341.0,181.7311,181.9365,181.6151,181.9365,18341.0
2021-04-26 11:00:00,203.73,203.86,203.68,203.77,17337.0,181.9097,182.0258,181.8651,181.9454,17337.0
2021-04-26 11:05:00,203.79,203.84,203.67,203.67,10543.0,181.9633,182.0079,181.8561,181.8561,10543.0
2021-04-26 11:10:00,203.64,204.0,203.64,203.89,12704.0,181.8293,182.1508,181.8293,182.0526,12704.0
2021-04-26 11:15:00,203.92,203.92,203.74,203.75,9498.0,182.0794,182.0794,181.9186,181.9276,9498.0
2021-04-26 11:20:00,203.8,204.08,203.8,204.03,14857.0,181.9722,182.2222,181.9722,182.1776,14857.0
2021-04-26 11:25:00,204.01,204.08,203.87,203.9,15698.0,182.1597,182.2222,182.0347,182.0615,15698.0
2021-04-26 11:30:00,203.92,204.3,203.92,204.13,21438.0,182.0794,182.4187,182.0794,182.2669,21438.0
2021-04-26 11:35:00,204.12,204.18,203.8,203.92,14313.0,182.2579,182.3115,181.9722,182.0794,14313.0
2021-04-26 11:40:00,203.86,203.93,203.75,203.76,12232.0,182.0258,182.0883,181.9276,181.9365,12232.0
2021-04-26 11:45:00,203.74,203.75,203.5,203.58,19689.0,181.9186,181.9276,181.7043,181.7758,19689.0
2021-04-26 11:50:00,203.57,203.57,203.25,203.39,19934.0,181.7668,181.7668,181.4811,181.6061,19934.0
2021-04-26 11:55:00,203.39,203.59,203.21,203.25,14422.0,181.6061,181.7847,181.4454,181.4811,14422.0
2021-04-26 12:00:00,203.23,203.35,203.13,203.2,20542.0,181.4633,181.5704,181.374,181.4365,20542.0
2021-04-26 12:05:00,203.21,203.37,203.21,203.34,10621.0,181.4454,181.5883,181.4454,181.5615,10621.0
2021-04-26 12:10:00,203.2,203.52,203.2,203.51,10132.0,181.4365,181.7222,181.4365,181.7133,10132.0
2021-04-26 12:15:00,203.46,203.46,203.07,203.07,27826.0,181.6686,181.6686,181.3204,181.3204,27826.0
2021-04-26 12:20:00,203.09,203.25,203.06,203.18,12134.0,181.3383,181.4811,181.3115,181.4186,12134.0
2021-04-26 12:25:00,203.18,203.35,203.11,203.11,21078.0,181.4186,181.5704,181.3561,181.3561,21078.0
2021-04-26 12:30:00,203.11,203.21,202.96,203.05,17384.0,181.3561,181.4454,181.2222,181.3025,17384.0
2021-04-26 12:35:00,203.08,203.31,203.08,203.15,7415.0,181.3293,181.5347,181.3293,181.3918,7415.0
2021-04-26 12:40:00,203.11,203.18,203.06,203.12,13538.0,181.3561,181.4186,181.3115,181.365,13538.0
2021-04-26 12:45:00,203.18,203.2,203.02,203.08,7953.0,181.4186,181.4365,181.2758,181.3293,7953.0
2021-04-26 12:50:00,203.02,203.14,203.02,203.09,9162.0,181.2758,181.3829,181.2758,181.3383,9162.0
2021-04-26 12:55:00,203.06,203.15,203.0,203.05,10485.0,181.3115,181.3918,181.2579,181.3025,10485.0
2021-04-26 13:00:00,203.02,203.13,202.9,202.93,14819.0,181.2758,181.374,181.1686,181.1954,14819.0
2021-04-26 13:05:00,202.93,203.02,202.88,202.97,28929.0,181.1954,181.2758,181.1507,181.2311,28929.0
2021-04-26 13:10:00,202.96,202.99,202.86,202.87,16273.0,181.2222,181.249,181.1329,181.1418,16273.0
2021-04-26 13:15:00,202.91,203.06,202.85,203.04,23043.0,181.1775,181.3115,181.124,181.2936,23043.0
2021-04-26 13:20:00,203.04,203.1,202.92,203.09,5794.0,181.2936,181.3472,181.1865,181.3383,5794.0
2021-04-26 13:25:00,203.11,203.34,203.1,203.33,8114.0,181.3561,181.5615,181.3472,181.5525,8114.0
2021-04-26 13:30:00,203.32,203.36,203.17,203.26,10846.0,181.5436,181.5793,181.4097,181.49,10846.0
2021-04-26 13:35:00,203.27,203.28,203.08,203.11,10492.0,181.499,181.5079,181.3293,181.3561,10492.0
2021-04-26 13:40:00,203.1,203.24,203.07,203.12,7625.0,181.3472,181.4722,181.3204,181.365,7625.0
2021-04-26 13:45:00,203.11,203.23,203.05,203.1,11242.0,181.3561,181.4633,181.3025,181.3472,11242.0
2021-04-26 13:50:00,203.1,203.14,203.06,203.1,10652.0,181.3472,181.3829,181.3115,181.3472,10652.0
2021-04-26 13:55:00,203.12,203.17,202.97,203.1,9748.0,181.365,181.4097,181.2311,181.3472,9748.0
2021-04-26 14:00:00,203.1,203.2,203.09,203.1,9218.0,181.3472,181.4365,181.3383,181.3472,9218.0
2021-04-26 14:05:00,203.1,203.34,203.08,203.29,20108.0,181.3472,181.5615,181.3293,181.5168,20108.0
2021-04-26 14:10:00,203.34,203.42,203.26,203.42,8360.0,181.5615,181.6329,181.49,181.6329,8360.0
2021-04-26 14:15:00,203.44,203.46,203.27,203.41,6282.0,181.6508,181.6686,181.499,181.624,6282.0
2021-04-26 14:20:00,203.38,203.54,203.36,203.5,5378.0,181.5972,181.7401,181.5793,181.7043,5378.0
2021-04-26 14:25:00,203.48,203.62,203.45,203.62,9269.0,181.6865,181.8115,181.6597,181.8115,9269.0
2021-04-26 14:30:00,203.6,203.63,203.48,203.61,12581.0,181.7936,181.8204,181.6865,181.8026,12581.0
2021-04-26 14:35:00,203.6,203.62,203.52,203.61,7699.0,181.7936,181.8115,181.7222,181.8026,7699.0
2021-04-26 14:40:00,203.61,203.64,203.44,203.55,11399.0,181.8026,181.8293,181.6508,181.749,11399.0
2021-04-26 14:45:00,203.59,203.6,203.44,203.49,5603.0,181.7847,181.7936,181.6508,181.6954,5603.0
2021-04-26 14:50:00,203.53,203.58,203.46,203.52,7035.0,181.7311,181.7758,181.6686,181.7222,7035.0
2021-04-26 14:55:00,203.56,203.63,203.45,203.55,6545.0,181.7579,181.8204,181.6597,181.749,6545.0
2021-04-26 15:00:00,203.56,203.56,203.44,203.51,9982.0,181.7579,181.7579,181.6508,181.7133,9982.0
2021-04-26 15:05:00,203.49,203.55,203.42,203.5,6803.0,181.6954,181.749,181.6329,181.7043,6803.0
2021-04-26 15:10:00,203.51,203.59,203.4,203.5,11597.0,181.7133,181.7847,181.6151,181.7043,11597.0
2021-04-26 15:15:00,203.45,203.5,203.24,203.29,9083.0,181.6597,181.7043,181.4722,181.5168,9083.0
2021-04-26 15:20:00,203.3,203.4,203.27,203.39,8629.0,181.5258,181.6151,181.499,181.6061,8629.0
2021-04-26 15:25:00,203.42,203.5,203.12,203.13,12459.0,181.6329,181.7043,181.365,181.374,12459.0
2021-04-26 15:30:00,203.1,203.36,203.03,203.36,23608.0,181.3472,181.5793,181.2847,181.5793,23608.0
2021-04-26 15:35:00,203.39,203.53,203.38,203.51,24807.0,181.6061,181.7311,181.5972,181.7133,24807.0
2021-04-26 15:40:00,203.51,203.86,203.5,203.6,32387.0,181.7133,182.0258,181.7043,181.7936,32387.0
2021-04-26 15:45:00,203.58,203.76,203.47,203.54,25053.0,181.7758,181.9365,181.6776,181.7401,25053.0
2021-04-26 15:50:00,203.53,203.7,203.45,203.69,33061.0,181.7311,181.8829,181.6597,181.874,33061.0
2021-04-26 15:55:00,203.69,203.73,203.38,203.63,77703.0,181.874,181.9097,181.5972,181.8204,77703.0
2021-04-27 09:30:00,204.22,204.57,203.87,204.23,53873.0,182.3472,182.6597,182.0347,182.3562,53873.0
2021-04-27 09:35:00,204.14,204.29,203.36,203.58,20064.0,182.2758,182.4097,181.5793,181.7758,20064.0
2021-04-27 09:40:00,203.64,204.06,203.31,203.92,12716.0,181.8293,182.2044,181.5347,182.0794,12716.0
2021-04-27 09:45:00,203.84,204.41,203.7,204.22,15495.0,182.0079,182.5169,181.8829,182.3472,15495.0
2021-04-27 09:50:00,204.24,204.58,204.24,204.58,17776.0,182.3651,182.6687,182.3651,182.6687,17776.0
2021-04-27 09:55:00,204.47,204.56,204.16,204.38,10572.0,182.5704,182.6508,182.2937,182.4901,10572.0
2021-04-27 10:00:00,204.37,204.51,204.23,204.32,16254.0,182.4812,182.6062,182.3562,182.4365,16254.0
2021-04-27 10:05:00,204.39,204.46,204.27,204.46,12997.0,182.499,182.5615,182.3919,182.5615,12997.0
2021-04-27 10:10:00,204.46,205.0,204.38,204.94,70171.0,182.5615,183.0437,182.4901,182.9901,70171.0
2021-04-27 10:15:00,204.94,205.0,204.47,204.59,11917.0,182.9901,183.0437,182.5704,182.6776,11917.0
2021-04-27 10:20:00,204.59,204.7,204.33,204.36,9406.0,182.6776,182.7758,182.4454,182.4722,9406.0
2021-04-27 10:25:00,204.33,204.58,204.27,204.52,11852.0,182.4454,182.6687,182.3919,182.6151,11852.0
2021-04-27 10:30:00,204.55,204.94,204.49,204.9,11206.0,182.6419,182.9901,182.5883,182.9544,11206.0
2021-04-27 10:35:00,204.9,205.33,204.85,205.19,36927.0,182.9544,183.3383,182.9097,183.2133,36927.0
2021-04-27 10:40:00,205.16,205.16,204.67,204.82,14288.0,183.1865,183.1865,182.749,182.883,14288.0
2021-04-27 10:45:00,204.83,204.9,204.72,204.89,9399.0,182.8919,182.9544,182.7937,182.9455,9399.0
2021-04-27 10:50:00,204.81,204.87,204.67,204.85,7456.0,182.874,182.9276,182.749,182.9097,7456.0
2021-04-27 10:55:00,204.88,204.96,204.7,204.87,22458.0,182.9365,183.008,182.7758,182.9276,22458.0
2021-04-27 11:00:00,204.93,205.02,204.82,204.88,12802.0,182.9812,183.0615,182.883,182.9365,12802.0
2021-04-27 11:05:00,204.9,204.94,204.55,204.64,19039.0,182.9544,182.9901,182.6419,182.7222,19039.0
2021-04-27 11:10:00,204.63,204.65,204.36,204.47,8689.0,182.7133,182.7312,182.4722,182.5704,8689.0
2021-04-27 11:15:00,204.47,204.65,204.34,204.46,14806.0,182.5704,182.7312,182.4544,182.5615,14806.0
2021-04-27 11:20:00,204.47,204.56,204.42,204.56,7641.0,182.5704,182.6508,182.5258,182.6508,7641.0
2021-04-27 11:25:00,204.57,204.84,204.57,204.74,11248.0,182.6597,182.9008,182.6597,182.8115,11248.0
2021-04-27 11:30:00,204.73,204.88,204.72,204.87,7795.0,182.8026,182.9365,182.7937,182.9276,7795.0
2021-04-27 11:35:00,204.83,204.83,204.53,204.61,5205.0,182.8919,182.8919,182.624,182.6955,5205.0
2021-04-27 11:40:00,204.62,204.78,204.59,204.75,6456.0,182.7044,182.8472,182.6776,182.8205,6456.0
2021-04-27 11:45:00,204.75,204.78,204.68,204.72,7197.0,182.8205,182.8472,182.758,182.7937,7197.0
2021-04-27 11:50:00,204.71,204.74,204.42,204.61,11159.0,182.7847,182.8115,182.5258,182.6955,11159.0
2021-04-27 11:55:00,204.65,204.9,204.43,204.86,17630.0,182.7312,182.9544,182.5347,182.9187,17630.0
2021-04-27 12:00:00,204.95,205.09,204.91,205.02,17762.0,182.999,183.124,182.9633,183.0615,17762.0
2021-04-27 12:05:00,204.95,204.95,204.82,204.87,8879.0,182.999,182.999,182.883,182.9276,8879.0
2021-04-27 12:10:00,204.82,204.92,204.49,204.87,12936.0,182.883,182.9723,182.5883,182.9276,12936.0
2021-04-27 12:15:00,204.91,205.06,204.75,204.89,12534.0,182.9633,183.0973,182.8205,182.9455,12534.0
2021-04-27 12:20:00,204.97,205.07,204.84,205.0,18081.0,183.0169,183.1062,182.9008,183.0437,18081.0
2021-04-27 12:25:00,205.02,205.06,204.83,204.87,12502.0,183.0615,183.0973,182.8919,182.9276,12502.0
2021-04-27 12:30:00,204.89,205.09,204.88,205.0,10374.0,182.9455,183.124,182.9365,183.0437,10374.0
2021-04-27 12:35:00,204.95,204.96,204.84,204.9,6095.0,182.999,183.008,182.9008,182.9544,6095.0
2021-04-27 12:40:00,204.91,205.09,204.89,205.0,11909.0,182.9633,183.124,182.9455,183.0437,11909.0
2021-04-27 12:45:00,204.99,205.01,204.85,204.96,10311.0,183.0348,183.0526,182.9097,183.008,10311.0
2021-04-27 12:50:00,204.96,204.99,204.57,204.8,12394.0,183.008,183.0348,182.6597,182.8651,12394.0
2021-04-27 12:55:00,204.82,204.86,204.7,204.73,6438.0,182.883,182.9187,182.7758,182.8026,6438.0
2021-04-27 13:00:00,204.71,204.79,204.63,204.68,8249.0,182.7847,182.8562,182.7133,182.758,8249.0
2021-04-27 13:05:00,204.66,204.79,204.66,204.78,4820.0,182.7401,182.8562,182.7401,182.8472,4820.0
2021-04-27 13:10:00,204.79,204.98,204.76,204.98,9151.0,182.8562,183.0258,182.8294,183.0258,9151.0
2021-04-27 13:15:00,204.96,204.99,204.83,204.89,8971.0,183.008,183.0348,182.8919,182.9455,8971.0
2021-04-27 13:20:00,204.85,204.96,204.77,204.78,9935.0,182.9097,183.008,182.8383,182.8472,9935.0
2021-04-27 13:25:00,204.76,204.96,204.76,204.89,9251.0,182.8294,183.008,182.8294,182.9455,9251.0
2021-04-27 13:30:00,204.85,204.9,204.75,204.84,8925.0,182.9097,182.9544,182.8205,182.9008,8925.0
2021-04-27 13:35:00,204.84,204.91,204.76,204.91,8418.0,182.9008,182.9633,182.8294,182.9633,8418.0
2021-04-27 13:40:00,204.89,204.91,204.75,204.76,11140.0,182.9455,182.9633,182.8205,182.8294,11140.0
2021-04-27 13:45:00,204.76,204.78,204.55,204.56,12009.0,182.8294,182.8472,182.6419,182.6508,12009.0
2021-04-27 13:50:00,204.55,204.83,204.54,204.71,11454.0,182.6419,182.8919,182.633,182.7847,11454.0
2021-04-27 13:55:00,204.71,204.71,204.37,204.37,19856.0,182.7847,182.7847,182.4812,182.4812,19856.0
2021-04-27 14:00:00,204.39,204.52,204.34,204.51,22369.0,182.499,182.6151,182.4544,182.6062,22369.0
2021-04-27 14:05:00,204.48,204.57,204.46,204.47,12564.0,182.5794,182.6597,182.5615,182.5704,12564.0
2021-04-27 14:10:00,204.49,204.8,204.47,204.72,26071.0,182.5883,182.8651,182.5704,182.7937,26071.0
2021-04-27 14:15:00,204.74,204.77,204.56,204.56,6491.0,182.8115,182.8383,182.6508,182.6508,6491.0
2021-04-27 14:20:00,204.57,204.68,204.52,204.59,12758.0,182.6597,182.758,182.6151,182.6776,12758.0
2021-04-27 14:25:00,204.57,204.61,204.42,204.61,8467.0,182.6597,182.6955,182.5258,182.6955,8467.0
2021-04-27 14:30:00,204.62,204.99,204.6,204.86,16034.0,182.7044,183.0348,182.6865,182.9187,16034.0
2021-04-27 14:35:00,204.86,204.86,204.67,204.74,9103.0,182.9187,182.9187,182.749,182.8115,9103.0
2021-04-27 14:40:00,204.8,204.81,204.64,204.75,8956.0,182.8651,182.874,182.7222,182.8205,8956.0
2021-04-27 14:45:00,204.78,204.79,204.56,204.61,7343.0,182.8472,182.8562,182.6508,182.6955,7343.0
2021-04-27 14:50:00,204.61,204.68,204.57,204.57,7350.0,182.6955,182.758,182.6597,182.6597,7350.0
2021-04-27 14:55:00,204.57,204.68,204.53,204.66,6928.0,182.6597,182.758,182.624,182.7401,6928.0
2021-04-27 15:00:00,204.64,204.64,204.45,204.6,8733.0,182.7222,182.7222,182.5526,182.6865,8733.0
2021-04-27 15:05:00,204.59,204.59,204.39,204.48,10591.0,182.6776,182.6776,182.499,182.5794,10591.0
2021-04-27 15:10:00,204.48,204.58,204.36,204.56,9524.0,182.5794,182.6687,182.4722,182.6508,9524.0
2021-04-27 15:15:00,204.58,204.58,204.37,204.54,10854.0,182.6687,182.6687,182.4812,182.633,10854.0
2021-04-27 15:20:00,204.52,204.63,204.4,204.47,14947.0,182.6151,182.7133,182.5079,182.5704,14947.0
2021-04-27 15:25:00,204.48,204.59,204.47,204.54,11415.0,182.5794,182.6776,182.5704,182.633,11415.0
2021-04-27 15:30:00,204.58,204.64,204.5,204.58,16429.0,182.6687,182.7222,182.5972,182.6687,16429.0
2021-04-27 15:35:00,204.6,204.75,204.58,204.74,18523.0,182.6865,182.8205,182.6687,182.8115,18523.0
2021-04-27 15:40:00,204.72,204.72,204.42,204.58,26239.0,182.7937,182.7937,182.5258,182.6687,26239.0
2021-04-27 15:45:00,204.58,204.67,204.48,204.54,21256.0,182.6687,182.749,182.5794,182.633,21256.0
2021-04-27 15:50:00,204.51,204.51,204.14,204.28,40099.0,182.6062,182.6062,182.2758,182.4008,40099.0
2021-04-27 15:55:00,204.29,204.68,204.18,204.27,112824.0,182.4097,182.758,182.3115,182.3919,112824.0
2021-04-28 09:30:00,203.93,204.02,203.44,203.67,45901.0,182.0883,182.1686,181.6508,181.8561,45901.0
2021-04-28 09:35:00,204.03,204.09,203.76,203.87,6622.0,182.1776,182.2311,181.9365,182.0347,6622.0
2021-04-28 09:40:00,203.99,204.09,203.85,204.09,4202.0,182.1419,182.2311,182.0169,182.2311,4202.0
2021-04-28 09:45:00,204.1,204.2,203.83,204.18,9173.0,182.2401,182.3294,181.999,182.3115,9173.0
2021-04-28 09:50:00,204.16,204.32,204.02,204.06,17760.0,182.2937,182.4365,182.1686,182.2044,17760.0
2021-04-28 09:55:00,204.09,204.31,203.99,204.02,15485.0,182.2311,182.4276,182.1419,182.1686,15485.0
2021-04-28 10:00:00,204.11,204.15,203.95,204.09,11116.0,182.249,182.2847,182.1061,182.2311,11116.0
2021-04-28 10:05:00,204.06,204.65,204.02,204.57,27743.0,182.2044,182.7312,182.1686,182.6597,27743.0
2021-04-28 10:10:00,204.57,204.6,204.31,204.31,12346.0,182.6597,182.6865,182.4276,182.4276,12346.0
2021-04-28 10:15:00,204.4,204.49,204.21,204.35,11052.0,182.5079,182.5883,182.3383,182.4633,11052.0
2021-04-28 10:20:00,204.33,204.33,204.2,204.23,8743.0,182.4454,182.4454,182.3294,182.3562,8743.0
2021-04-28 10:25:00,204.24,204.63,204.22,204.63,15840.0,182.3651,182.7133,182.3472,182.7133,15840.0
2021-04-28 10:30:00,204.62,204.74,204.5,204.66,8612.0,182.7044,182.8115,182.5972,182.7401,8612.0
2021-04-28 10:35:00,204.65,204.84,204.63,204.82,5787.0,182.7312,182.9008,182.7133,182.883,5787.0
2021-04-28 10:40:00,204.77,204.96,204.73,204.74,7483.0,182.8383,183.008,182.8026,182.8115,7483.0
2021-04-28 10:45:00,204.74,204.82,204.65,204.78,5651.0,182.8115,182.883,182.7312,182.8472,5651.0
2021-04-28 10:50:00,204.79,204.94,204.77,204.89,7884.0,182.8562,182.9901,182.8383,182.9455,7884.0
2021-04-28 10:55:00,204.96,205.25,204.93,205.24,12221.0,183.008,183.2669,182.9812,183.258,12221.0
2021-04-28 11:00:00,205.19,205.21,204.94,204.99,14164.0,183.2133,183.2312,182.9901,183.0348,14164.0
2021-04-28 11:05:00,205.0,205.11,204.88,204.92,6654.0,183.0437,183.1419,182.9365,182.9723,6654.0
2021-04-28 11:10:00,204.87,205.09,204.87,205.0,5906.0,182.9276,183.124,182.9276,183.0437,5906.0
2021-04-28 11:15:00,205.0,205.03,204.89,204.91,5989.0,183.0437,183.0705,182.9455,182.9633,5989.0
2021-04-28 11:20:00,204.96,205.14,204.92,205.1,6975.0,183.008,183.1687,182.9723,183.133,6975.0
2021-04-28 11:25:00,205.18,205.2,204.78,204.95,8428.0,183.2044,183.2223,182.8472,182.999,8428.0
2021-04-28 11:30:00,205.0,205.0,204.66,204.68,5068.0,183.0437,183.0437,182.7401,182.758,5068.0
2021-04-28 11:35:00,204.61,204.67,204.56,204.65,3584.0,182.6955,182.749,182.6508,182.7312,3584.0
2021-04-28 11:40:00,204.68,204.75,204.63,204.69,3345.0,182.758,182.8205,182.7133,182.7669,3345.0
2021-04-28 11:45:00,204.73,204.76,204.54,204.54,4146.0,182.8026,182.8294,182.633,182.633,4146.0
2021-04-28 11:50:00,204.58,204.62,204.39,204.39,8901.0,182.6687,182.7044,182.499,182.499,8901.0
2021-04-28 11:55:00,204.32,204.39,204.2,204.25,5781.0,182.4365,182.499,182.3294,182.374,5781.0
2021-04-28 12:00:00,204.26,204.28,204.05,204.1,7694.0,182.3829,182.4008,182.1954,182.2401,7694.0
2021-04-28 12:05:00,204.07,204.4,204.07,204.4,8043.0,182.2133,182.5079,182.2133,182.5079,8043.0
2021-04-28 12:10:00,204.4,204.7,204.37,204.66,5972.0,182.5079,182.7758,182.4812,182.7401,5972.0
2021-04-28 12:15:00,204.62,204.7,204.54,204.69,4748.0,182.7044,182.7758,182.633,182.7669,4748.0
2021-04-28 12:20:00,204.69,204.72,204.58,204.61,3748.0,182.7669,182.7937,182.6687,182.6955,3748.0
2021-04-28 12:25:00,204.57,204.65,204.49,204.52,3843.0,182.6597,182.7312,182.5883,182.6151,3843.0
2021-04-28 12:30:00,204.57,204.68,204.56,204.58,6259.0,182.6597,182.758,182.6508,182.6687,6259.0
2021-04-28 12:35:00,204.53,204.54,204.39,204.49,3930.0,182.624,182.633,182.499,182.5883,3930.0
2021-04-28 12:40:00,204.59,204.65,204.53,204.55,5293.0,182.6776,182.7312,182.624,182.6419,5293.0
2021-04-28 12:45:00,204.53,204.83,204.52,204.82,8178.0,182.624,182.8919,182.6151,182.883,8178.0
2021-04-28 12:50:00,204.74,204.75,204.68,204.75,4170.0,182.8115,182.8205,182.758,182.8205,4170.0
2021-04-28 12:55:00,204.7,204.82,204.66,204.78,2274.0,182.7758,182.883,182.7401,182.8472,2274.0
2021-04-28 13:00:00,204.78,204.78,204.17,204.53,11296.0,182.8472,182.8472,182.3026,182.624,11296.0
2021-04-28 13:05:00,204.61,204.69,204.55,204.64,8469.0,182.6955,182.7669,182.6419,182.7222,8469.0
2021-04-28 13:10:00,204.65,204.68,204.54,204.59,3255.0,182.7312,182.758,182.633,182.6776,3255.0
2021-04-28 13:15:00,204.62,204.65,204.47,204.61,2877.0,182.7044,182.7312,182.5704,182.6955,2877.0
2021-04-28 13:20:00,204.59,204.68,204.5,204.55,21925.0,182.6776,182.758,182.5972,182.6419,21925.0
2021-04-28 13:25:00,204.68,204.78,204.61,204.78,12059.0,182.758,182.8472,182.6955,182.8472,12059.0
2021-04-28 13:30:00,204.77,204.77,204.56,204.62,10360.0,182.8383,182.8383,182.6508,182.7044,10360.0
2021-04-28 13:35:00,204.59,204.65,204.45,204.62,8167.0,182.6776,182.7312,182.5526,182.7044,8167.0
2021-04-28 13:40:00,204.66,204.69,204.57,204.62,5973.0,182.7401,182.7669,182.6597,182.7044,5973.0
2021-04-28 13:45:00,204.59,204.59,204.47,204.51,10100.0,182.6776,182.6776,182.5704,182.6062,10100.0
2021-04-28 13:50:00,204.51,204.51,204.28,204.39,7483.0,182.6062,182.6062,182.4008,182.499,7483.0
2021-04-28 13:55:00,204.33,204.38,204.26,204.26,5094.0,182.4454,182.4901,182.3829,182.3829,5094.0
2021-04-28 14:00:00,204.32,204.8,204.2,204.49,12929.0,182.4365,182.8651,182.3294,182.5883,12929.0
2021-04-28 14:05:00,204.59,204.76,204.48,204.59,9267.0,182.6776,182.8294,182.5794,182.6776,9267.0
2021-04-28 14:10:00,204.56,204.69,204.51,204.69,4853.0,182.6508,182.7669,182.6062,182.7669,4853.0
2021-04-28 14:15:00,204.74,204.76,204.46,204.51,7137.0,182.8115,182.8294,182.5615,182.6062,7137.0
2021-04-28 14:20:00,204.51,204.68,204.48,204.67,6731.0,182.6062,182.758,182.5794,182.749,6731.0
2021-04-28 14:25:00,204.64,204.72,204.51,204.55,5020.0,182.7222,182.7937,182.6062,182.6419,5020.0
2021-04-28 14:30:00,204.52,204.59,204.39,204.56,6907.0,182.6151,182.6776,182.499,182.6508,6907.0
2021-04-28 14:35:00,204.75,205.14,204.75,205.11,11793.0,182.8205,183.1687,182.8205,183.1419,11793.0
2021-04-28 14:40:00,205.15,205.15,204.92,205.0,5364.0,183.1776,183.1776,182.9723,183.0437,5364.0
2021-04-28 14:45:00,204.92,205.12,204.87,204.87,20497.0,182.9723,183.1508,182.9276,182.9276,20497.0
2021-04-28 14:50:00,204.89,204.97,204.8,204.84,4734.0,182.9455,183.0169,182.8651,182.9008,4734.0
2021-04-28 14:55:00,204.83,204.87,204.69,204.82,6879.0,182.8919,182.9276,182.7669,182.883,6879.0
2021-04-28 15:00:00,204.84,204.96,204.77,204.77,5239.0,182.9008,183.008,182.8383,182.8383,5239.0
2021-04-28 15:05:00,204.76,204.86,204.64,204.81,4578.0,182.8294,182.9187,182.7222,182.874,4578.0
2021-04-28 15:10:00,204.81,204.85,204.3,204.59,5086.0,182.874,182.9097,182.4187,182.6776,5086.0
2021-04-28 15:15:00,204.5,204.71,204.5,204.6,9890.0,182.5972,182.7847,182.5972,182.6865,9890.0
2021-04-28 15:20:00,204.57,204.7,204.53,204.53,4247.0,182.6597,182.7758,182.624,182.624,4247.0
2021-04-28 15:25:00,204.48,204.59,204.35,204.4,8087.0,182.5794,182.6776,182.4633,182.5079,8087.0
2021-04-28 15:30:00,204.4,204.56,204.34,204.54,8643.0,182.5079,182.6508,182.4544,182.633,8643.0
2021-04-28 15:35:00,204.59,204.73,204.42,204.46,17057.0,182.6776,182.8026,182.5258,182.5615,17057.0
2021-04-28 15:40:00,204.42,204.52,204.34,204.34,11812.0,182.5258,182.6151,182.4544,182.4544,11812.0
2021-04-28 15:45:00,204.38,204.46,204.35,204.4,14972.0,182.4901,182.5615,182.4633,182.5079,14972.0
2021-04-28 15:50:00,204.45,204.47,204.29,204.41,20426.0,182.5526,182.5704,182.4097,182.5169,20426.0
2021-04-28 15:55:00,204.39,204.52,204.26,204.36,51950.0,182.499,182.6151,182.3829,182.4722,51950.0
2021-04-29 09:30:00,206.12,206.26,205.87,205.88,51684.0,184.0437,184.1687,183.8205,183.8294,51684.0
2021-04-29 09:35:00,206.05,206.59,206.04,206.06,20406.0,183.9812,184.4634,183.9723,183.9902,20406.0
2021-04-29 09:40:00,206.19,206.48,205.77,206.28,15276.0,184.1062,184.3652,183.7312,184.1866,15276.0
2021-04-29 09:45:00,206.28,206.5,205.92,205.97,14186.0,184.1866,184.383,183.8651,183.9098,14186.0
2021-04-29 09:50:00,205.95,206.74,205.94,206.74,15605.0,183.8919,184.5973,183.883,184.5973,15605.0
2021-04-29 09:55:00,206.69,206.85,206.4,206.43,16200.0,184.5527,184.6955,184.2937,184.3205,16200.0
2021-04-29 10:00:00,206.47,206.91,206.38,206.68,15350.0,184.3562,184.7491,184.2759,184.5437,15350.0
2021-04-29 10:05:00,206.73,206.81,206.58,206.79,11193.0,184.5884,184.6598,184.4545,184.642,11193.0
2021-04-29 10:10:00,206.76,206.94,206.41,206.41,16482.0,184.6152,184.7759,184.3027,184.3027,16482.0
2021-04-29 10:15:00,206.47,206.67,206.21,206.51,16229.0,184.3562,184.5348,184.1241,184.392,16229.0
2021-04-29 10:20:00,206.53,206.63,206.35,206.41,14514.0,184.4098,184.4991,184.2491,184.3027,14514.0
2021-04-29 10:25:00,206.42,206.42,206.11,206.4,14095.0,184.3116,184.3116,184.0348,184.2937,14095.0
2021-04-29 10:30:00,206.45,206.47,206.0,206.42,16473.0,184.3384,184.3562,183.9366,184.3116,16473.0
2021-04-29 10:35:00,206.49,206.54,206.17,206.42,29239.0,184.3741,184.4187,184.0884,184.3116,29239.0
2021-04-29 10:40:00,206.44,206.94,206.23,206.94,17786.0,184.3295,184.7759,184.1419,184.7759,17786.0
2021-04-29 10:45:00,206.92,207.08,206.76,206.76,24229.0,184.758,184.9009,184.6152,184.6152,24229.0
2021-04-29 10:50:00,206.78,206.89,206.55,206.77,14308.0,184.633,184.7313,184.4277,184.6241,14308.0
2021-04-29 10:55:00,206.77,206.94,206.67,206.94,9123.0,184.6241,184.7759,184.5348,184.7759,9123.0
2021-04-29 11:00:00,206.92,207.02,206.81,206.82,12580.0,184.758,184.8473,184.6598,184.6688,12580.0
2021-04-29 11:05:00,206.85,207.08,206.77,207.07,10216.0,184.6955,184.9009,184.6241,184.892,10216.0
2021-04-29 11:10:00,207.05,207.23,206.99,207.14,14524.0,184.8741,185.0348,184.8205,184.9545,14524.0
2021-04-29 11:15:00,207.12,207.25,206.96,207.17,10819.0,184.9366,185.0527,184.7938,184.9813,10819.0
2021-04-29 11:20:00,207.21,207.3,207.08,207.26,10162.0,185.017,185.0973,184.9009,185.0616,10162.0
2021-04-29 11:25:00,207.35,207.47,207.2,207.28,16999.0,185.142,185.2491,185.0081,185.0795,16999.0
2021-04-29 11:30:00,207.35,207.44,207.23,207.23,11328.0,185.142,185.2224,185.0348,185.0348,11328.0
2021-04-29 11:35:00,207.27,207.58,207.2,207.55,6865.0,185.0706,185.3474,185.0081,185.3206,6865.0
2021-04-29 11:40:00,207.55,207.66,207.4,207.59,6266.0,185.3206,185.4188,185.1866,185.3563,6266.0
2021-04-29 11:45:00,207.56,208.11,207.55,207.93,91933.0,185.3295,185.8206,185.3206,185.6599,91933.0
2021-04-29 11:50:00,208.01,208.41,207.96,208.31,26774.0,185.7313,186.0885,185.6867,185.9992,26774.0
2021-04-29 11:55:00,208.33,208.35,207.86,207.87,15612.0,186.017,186.0349,185.5974,185.6063,15612.0
2021-04-29 12:00:00,207.86,207.91,207.06,207.26,30334.0,185.5974,185.642,184.8831,185.0616,30334.0
2021-04-29 12:05:00,207.12,207.45,207.04,207.14,14232.0,184.9366,185.2313,184.8652,184.9545,14232.0
2021-04-29 12:10:00,207.12,207.38,207.11,207.2,17113.0,184.9366,185.1688,184.9277,185.0081,17113.0
2021-04-29 12:15:00,207.14,207.27,207.03,207.17,9084.0,184.9545,185.0706,184.8563,184.9813,9084.0
2021-04-29 12:20:00,207.1,207.15,206.91,206.98,9431.0,184.9188,184.9634,184.7491,184.8116,9431.0
2021-04-29 12:25:00,207.01,207.02,206.8,206.96,10474.0,184.8384,184.8473,184.6509,184.7938,10474.0
2021-04-29 12:30:00,206.95,207.16,206.9,207.12,5419.0,184.7848,184.9723,184.7402,184.9366,5419.0
2021-04-29 12:35:00,207.1,207.22,207.06,207.11,4480.0,184.9188,185.0259,184.8831,184.9277,4480.0
2021-04-29 12:40:00,207.12,207.3,207.04,207.27,5267.0,184.9366,185.0973,184.8652,185.0706,5267.0
2021-04-29 12:45:00,207.28,207.38,207.25,207.38,3580.0,185.0795,185.1688,185.0527,185.1688,3580.0
2021-04-29 12:50:00,207.33,207.41,207.21,207.39,4163.0,185.1241,185.1956,185.017,185.1777,4163.0
2021-04-29 12:55:00,207.37,207.41,207.24,207.28,5464.0,185.1598,185.1956,185.0438,185.0795,5464.0
2021-04-29 13:00:00,207.32,207.45,207.15,207.21,7446.0,185.1152,185.2313,184.9634,185.017,7446.0
2021-04-29 13:05:00,207.33,207.69,207.33,207.66,5235.0,185.1241,185.4456,185.1241,185.4188,5235.0
2021-04-29 13:10:00,207.6,207.65,207.47,207.5,8122.0,185.3652,185.4099,185.2491,185.2759,8122.0
2021-04-29 13:15:00,207.5,207.8,207.45,207.78,13740.0,185.2759,185.5438,185.2313,185.5259,13740.0
2021-04-29 13:20:00,207.71,207.77,207.61,207.61,4686.0,185.4634,185.517,185.3741,185.3741,4686.0
2021-04-29 13:25:00,207.58,207.62,207.4,207.49,6650.0,185.3474,185.3831,185.1866,185.267,6650.0
2021-04-29 13:30:00,207.51,207.68,207.51,207.56,13277.0,185.2849,185.4366,185.2849,185.3295,13277.0
2021-04-29 13:35:00,207.57,207.64,207.49,207.5,6689.0,185.3384,185.4009,185.267,185.2759,6689.0
2021-04-29 13:40:00,207.45,207.63,207.36,207.56,9370.0,185.2313,185.392,185.1509,185.3295,9370.0
2021-04-29 13:45:00,207.56,207.61,207.49,207.56,5066.0,185.3295,185.3741,185.267,185.3295,5066.0
2021-04-29 13:50:00,207.53,207.66,207.48,207.64,5449.0,185.3027,185.4188,185.2581,185.4009,5449.0
2021-04-29 13:55:00,207.64,207.64,207.36,207.46,5495.0,185.4009,185.4009,185.1509,185.2402,5495.0
2021-04-29 14:00:00,207.49,207.7,207.36,207.56,9672.0,185.267,185.4545,185.1509,185.3295,9672.0
2021-04-29 14:05:00,207.62,207.81,207.61,207.66,4225.0,185.3831,185.5527,185.3741,185.4188,4225.0
2021-04-29 14:10:00,207.66,207.82,207.57,207.62,3937.0,185.4188,185.5617,185.3384,185.3831,3937.0
2021-04-29 14:15:00,207.71,207.99,207.71,207.99,10502.0,185.4634,185.7134,185.4634,185.7134,10502.0
2021-04-29 14:20:00,207.93,207.93,207.68,207.78,7113.0,185.6599,185.6599,185.4366,185.5259,7113.0
2021-04-29 14:25:00,207.71,207.79,207.63,207.74,4192.0,185.4634,185.5349,185.392,185.4902,4192.0
2021-04-29 14:30:00,207.75,207.88,207.58,207.75,11348.0,185.4991,185.6152,185.3474,185.4991,11348.0
2021-04-29 14:35:00,207.79,207.82,207.55,207.69,6540.0,185.5349,185.5617,185.3206,185.4456,6540.0
2021-04-29 14:40:00,207.6,207.91,207.6,207.87,7209.0,185.3652,185.642,185.3652,185.6063,7209.0
2021-04-29 14:45:00,207.95,208.04,207.7,207.78,12308.0,185.6777,185.7581,185.4545,185.5259,12308.0
2021-04-29 14:50:00,207.82,207.89,207.72,207.84,7034.0,185.5617,185.6242,185.4724,185.5795,7034.0
2021-04-29 14:55:00,207.81,207.86,207.61,207.73,8031.0,185.5527,185.5974,185.3741,185.4813,8031.0
2021-04-29 15:00:00,207.78,207.93,207.65,207.78,14613.0,185.5259,185.6599,185.4099,185.5259,14613.0
2021-04-29 15:05:00,207.77,207.83,207.65,207.77,15061.0,185.517,185.5706,185.4099,185.517,15061.0
2021-04-29 15:10:00,207.76,207.83,207.62,207.62,9177.0,185.5081,185.5706,185.3831,185.3831,9177.0
2021-04-29 15:15:00,207.68,207.93,207.61,207.92,15043.0,185.4366,185.6599,185.3741,185.6509,15043.0
2021-04-29 15:20:00,207.92,208.05,207.77,207.87,18673.0,185.6509,185.767,185.517,185.6063,18673.0
2021-04-29 15:25:00,207.89,208.01,207.75,207.75,10923.0,185.6242,185.7313,185.4991,185.4991,10923.0
2021-04-29 15:30:00,207.81,207.87,207.68,207.68,11430.0,185.5527,185.6063,185.4366,185.4366,11430.0
2021-04-29 15:35:00,207.64,207.65,207.36,207.42,16028.0,185.4009,185.4099,185.1509,185.2045,16028.0
2021-04-29 15:40:00,207.42,207.59,207.28,207.43,21161.0,185.2045,185.3563,185.0795,185.2134,21161.0
2021-04-29 15:45:00,207.41,207.59,207.35,207.47,32737.0,185.1956,185.3563,185.142,185.2491,32737.0
2021-04-29 15:50:00,207.44,207.44,207.12,207.12,36296.0,185.2224,185.2224,184.9366,184.9366,36296.0
2021-04-29 15:55:00,207.16,207.45,207.11,207.45,76605.0,184.9723,185.2313,184.9277,185.2313,76605.0
2021-04-30 09:30:00,206.21,206.56,206.0,206.19,39215.0,184.1241,184.4366,183.9366,184.1062,39215.0
2021-04-30 09:35:00,206.17,206.5,205.98,206.36,18739.0,184.0884,184.383,183.9187,184.258,18739.0
2021-04-30 09:40:00,206.37,207.18,206.37,206.95,10940.0,184.267,184.9902,184.267,184.7848,10940.0
2021-04-30 09:45:00,207.05,207.2,206.71,206.71,11202.0,184.8741,185.0081,184.5705,184.5705,11202.0
2021-04-30 09:50:00,206.73,206.83,206.48,206.56,11781.0,184.5884,184.6777,184.3652,184.4366,11781.0
2021-04-30 09:55:00,206.66,206.66,206.21,206.34,8506.0,184.5259,184.5259,184.1241,184.2402,8506.0
2021-04-30 10:00:00,206.29,206.71,206.24,206.4,13149.0,184.1955,184.5705,184.1509,184.2937,13149.0
2021-04-30 10:05:00,206.34,206.44,206.07,206.4,9143.0,184.2402,184.3295,183.9991,184.2937,9143.0
2021-04-30 10:10:00,206.34,206.56,206.32,206.34,14025.0,184.2402,184.4366,184.2223,184.2402,14025.0
2021-04-30 10:15:00,206.35,206.73,206.2,206.69,8486.0,184.2491,184.5884,184.1152,184.5527,8486.0
2021-04-30 10:20:00,206.7,206.73,206.34,206.46,10580.0,184.5616,184.5884,184.2402,184.3473,10580.0
2021-04-30 10:25:00,206.53,206.93,206.52,206.93,5147.0,184.4098,184.767,184.4009,184.767,5147.0
2021-04-30 10:30:00,206.85,207.08,206.83,206.93,11355.0,184.6955,184.9009,184.6777,184.767,11355.0
2021-04-30 10:35:00,206.96,207.1,206.62,206.73,13413.0,184.7938,184.9188,184.4902,184.5884,13413.0
2021-04-30 10:40:00,206.8,206.81,206.62,206.62,8877.0,184.6509,184.6598,184.4902,184.4902,8877.0
2021-04-30 10:45:00,206.61,206.78,206.54,206.61,5710.0,184.4812,184.633,184.4187,184.4812,5710.0
2021-04-30 10:50:00,206.61,206.63,206.45,206.5,17707.0,184.4812,184.4991,184.3384,184.383,17707.0
2021-04-30 10:55:00,206.5,206.72,206.41,206.72,8534.0,184.383,184.5795,184.3027,184.5795,8534.0
2021-04-30 11:00:00,206.71,206.74,206.26,206.6,8955.0,184.5705,184.5973,184.1687,184.4723,8955.0
2021-04-30 11:05:00,206.65,206.73,206.53,206.71,8695.0,184.517,184.5884,184.4098,184.5705,8695.0
2021-04-30 11:10:00,206.73,206.79,206.56,206.57,9307.0,184.5884,184.642,184.4366,184.4455,9307.0
2021-04-30 11:15:00,206.57,206.67,206.43,206.59,5670.0,184.4455,184.5348,184.3205,184.4634,5670.0
2021-04-30 11:20:00,206.54,206.87,206.51,206.75,6539.0,184.4187,184.7134,184.392,184.6063,6539.0
2021-04-30 11:25:00,206.78,206.84,206.72,206.79,7033.0,184.633,184.6866,184.5795,184.642,7033.0
2021-04-30 11:30:00,206.74,206.89,206.57,206.83,9066.0,184.5973,184.7313,184.4455,184.6777,9066.0
2021-04-30 11:35:00,206.88,207.14,206.79,207.1,20055.0,184.7223,184.9545,184.642,184.9188,20055.0
2021-04-30 11:40:00,207.1,207.19,206.94,207.0,10396.0,184.9188,184.9991,184.7759,184.8295,10396.0
2021-04-30 11:45:00,207.03,207.34,207.0,207.32,8191.0,184.8563,185.1331,184.8295,185.1152,8191.0
2021-04-30 11:50:00,207.3,207.3,207.14,207.29,9390.0,185.0973,185.0973,184.9545,185.0884,9390.0
2021-04-30 11:55:00,207.3,207.54,207.3,207.38,10832.0,185.0973,185.3116,185.0973,185.1688,10832.0
2021-04-30 12:00:00,207.38,207.51,207.31,207.41,5744.0,185.1688,185.2849,185.1063,185.1956,5744.0
2021-04-30 12:05:00,207.39,207.58,207.35,207.43,6817.0,185.1777,185.3474,185.142,185.2134,6817.0
2021-04-30 12:10:00,207.41,207.45,207.32,207.38,4999.0,185.1956,185.2313,185.1152,185.1688,4999.0
2021-04-30 12:15:00,207.4,207.4,207.17,207.17,4430.0,185.1866,185.1866,184.9813,184.9813,4430.0
2021-04-30 12:20:00,207.16,207.46,207.16,207.46,6371.0,184.9723,185.2402,184.9723,185.2402,6371.0
2021-04-30 12:25:00,207.38,207.41,207.21,207.31,5774.0,185.1688,185.1956,185.017,185.1063,5774.0
2021-04-30 12:30:00,207.39,207.5,207.29,207.34,6650.0,185.1777,185.2759,185.0884,185.1331,6650.0
2021-04-30 12:35:00,207.35,207.35,207.14,207.15,3456.0,185.142,185.142,184.9545,184.9634,3456.0
2021-04-30 12:40:00,207.21,207.44,207.2,207.44,2869.0,185.017,185.2224,185.0081,185.2224,2869.0
2021-04-30 12:45:00,207.5,207.5,207.31,207.36,7174.0,185.2759,185.2759,185.1063,185.1509,7174.0
2021-04-30 12:50:00,207.34,207.39,207.23,207.23,4892.0,185.1331,185.1777,185.0348,185.0348,4892.0
2021-04-30 12:55:00,207.2,207.37,207.17,207.33,7012.0,185.0081,185.1598,184.9813,185.1241,7012.0
2021-04-30 13:00:00,207.3,207.36,207.25,207.35,4045.0,185.0973,185.1509,185.0527,185.142,4045.0
2021-04-30 13:05:00,207.37,207.47,207.33,207.35,4237.0,185.1598,185.2491,185.1241,185.142,4237.0
2021-04-30 13:10:00,207.39,207.51,207.32,207.35,3895.0,185.1777,185.2849,185.1152,185.142,3895.0
2021-04-30 13:15:00,207.4,207.47,207.36,207.43,3153.0,185.1866,185.2491,185.1509,185.2134,3153.0
2021-04-30 13:20:00,207.43,207.55,207.4,207.55,3672.0,185.2134,185.3206,185.1866,185.3206,3672.0
2021-04-30 13:25:00,207.52,207.81,207.47,207.81,10473.0,185.2938,185.5527,185.2491,185.5527,10473.0
2021-04-30 13:30:00,207.76,207.84,207.67,207.8,6798.0,185.5081,185.5795,185.4277,185.5438,6798.0
2021-04-30 13:35:00,207.81,207.89,207.76,207.78,8823.0,185.5527,185.6242,185.5081,185.5259,8823.0
2021-04-30 13:40:00,207.78,208.15,207.74,207.81,17156.0,185.5259,185.8563,185.4902,185.5527,17156.0
2021-04-30 13:45:00,207.74,207.83,207.64,207.67,7733.0,185.4902,185.5706,185.4009,185.4277,7733.0
2021-04-30 13:50:00,207.63,207.79,207.44,207.52,5965.0,185.392,185.5349,185.2224,185.2938,5965.0
2021-04-30 13:55:00,207.44,207.76,207.44,207.76,11629.0,185.2224,185.5081,185.2224,185.5081,11629.0
2021-04-30 14:00:00,207.7,207.88,207.66,207.76,12422.0,185.4545,185.6152,185.4188,185.5081,12422.0
2021-04-30 14:05:00,207.79,207.86,207.58,207.85,14189.0,185.5349,185.5974,185.3474,185.5884,14189.0
2021-04-30 14:10:00,207.8,207.8,207.67,207.72,6281.0,185.5438,185.5438,185.4277,185.4724,6281.0
2021-04-30 14:15:00,207.72,207.91,207.68,207.89,7711.0,185.4724,185.642,185.4366,185.6242,7711.0
2021-04-30 14:20:00,207.88,207.94,207.73,207.76,8839.0,185.6152,185.6688,185.4813,185.5081,8839.0
2021-04-30 14:25:00,207.78,208.05,207.71,208.0,6071.0,185.5259,185.767,185.4634,185.7224,6071.0
2021-04-30 14:30:00,208.03,208.08,207.98,208.0,7062.0,185.7492,185.7938,185.7045,185.7224,7062.0
2021-04-30 14:35:00,208.01,208.08,207.81,207.97,5210.0,185.7313,185.7938,185.5527,185.6956,5210.0
2021-04-30 14:40:00,207.96,208.09,207.96,208.02,3297.0,185.6867,185.8027,185.6867,185.7402,3297.0
2021-04-30 14:45:00,208.03,208.03,207.76,207.81,10858.0,185.7492,185.7492,185.5081,185.5527,10858.0
2021-04-30 14:50:00,207.8,208.02,207.78,207.99,5148.0,185.5438,185.7402,185.5259,185.7134,5148.0
2021-04-30 14:55:00,208.0,208.0,207.78,207.83,5767.0,185.7224,185.7224,185.5259,185.5706,5767.0
2021-04-30 15:00:00,207.85,208.1,207.65,207.71,11744.0,185.5884,185.8117,185.4099,185.4634,11744.0
2021-04-30 15:05:00,207.68,207.7,207.39,207.46,18933.0,185.4366,185.4545,185.1777,185.2402,18933.0
2021-04-30 15:10:00,207.41,207.63,207.39,207.47,13279.0,185.1956,185.392,185.1777,185.2491,13279.0
2021-04-30 15:15:00,207.48,207.6,207.45,207.52,15780.0,185.2581,185.3652,185.2313,185.2938,15780.0
2021-04-30 15:20:00,207.56,207.71,207.53,207.56,10640.0,185.3295,185.4634,185.3027,185.3295,10640.0
2021-04-30 15:25:00,207.57,207.77,207.57,207.77,6266.0,185.3384,185.517,185.3384,185.517,6266.0
2021-04-30 15:30:00,207.8,207.83,207.61,207.67,10634.0,185.5438,185.5706,185.3741,185.4277,10634.0
2021-04-30 15:35:00,207.67,207.69,207.42,207.57,18834.0,185.4277,185.4456,185.2045,185.3384,18834.0
2021-04-30 15:40:00,207.57,207.57,207.24,207.25,19206.0,185.3384,185.3384,185.0438,185.0527,19206.0
2021-04-30 15:45:00,207.21,207.7,207.07,207.7,25690.0,185.017,185.4545,184.892,185.4545,25690.0
2021-04-30 15:50:00,207.68,207.71,207.43,207.43,48481.0,185.4366,185.4634,185.2134,185.2134,48481.0
2021-04-30 15:55:00,207.5,207.57,207.07,207.27,135668.0,185.2759,185.3384,184.892,185.0706,135668.0
2021-05-03 09:30:00,209.18,209.89,208.82,209.86,52346.0,186.776,187.4099,186.4545,187.3832,52346.0
2021-05-03 09:35:00,209.91,210.47,209.77,210.19,25736.0,187.4278,187.9278,187.3028,187.6778,25736.0
2021-05-03 09:40:00,210.33,210.54,209.85,210.41,19367.0,187.8028,187.9903,187.3742,187.8743,19367.0
2021-05-03 09:45:00,210.51,211.12,210.46,210.84,24344.0,187.9635,188.5082,187.9189,188.2582,24344.0
2021-05-03 09:50:00,210.8,211.43,210.8,211.16,26324.0,188.2225,188.785,188.2225,188.5439,26324.0
2021-05-03 09:55:00,211.21,211.24,210.78,210.95,23471.0,188.5886,188.6154,188.2046,188.3564,23471.0
2021-05-03 10:00:00,210.89,210.97,210.51,210.61,31280.0,188.3028,188.3743,187.9635,188.0528,31280.0
2021-05-03 10:05:00,210.65,211.02,210.41,210.86,11935.0,188.0885,188.4189,187.8743,188.2761,11935.0
2021-05-03 10:10:00,210.9,211.11,210.75,210.86,24468.0,188.3118,188.4993,188.1778,188.2761,24468.0
2021-05-03 10:15:00,210.85,211.29,210.82,211.04,17104.0,188.2671,188.66,188.2403,188.4368,17104.0
2021-05-03 10:20:00,211.05,211.34,210.78,211.33,16838.0,188.4457,188.7046,188.2046,188.6957,16838.0
2021-05-03 10:25:00,211.29,211.72,211.28,211.47,32008.0,188.66,189.0439,188.6511,188.8207,32008.0
2021-05-03 10:30:00,211.47,211.67,211.4,211.51,16652.0,188.8207,188.9993,188.7582,188.8564,16652.0
2021-05-03 10:35:00,211.5,211.84,211.5,211.78,12634.0,188.8475,189.1511,188.8475,189.0975,12634.0
2021-05-03 10:40:00,211.86,212.0,211.5,211.7,14143.0,189.169,189.294,188.8475,189.0261,14143.0
2021-05-03 10:45:00,211.65,211.91,211.46,211.75,13180.0,188.9814,189.2136,188.8118,189.0707,13180.0
2021-05-03 10:50:00,211.75,211.83,211.26,211.28,14766.0,189.0707,189.1422,188.6332,188.6511,14766.0
2021-05-03 10:55:00,211.37,211.43,211.07,211.3,22802.0,188.7314,188.785,188.4636,188.6689,22802.0
2021-05-03 11:00:00,211.25,211.49,210.86,211.16,10553.0,188.6243,188.8386,188.2761,188.5439,10553.0
2021-05-03 11:05:00,211.16,211.47,211.15,211.37,18294.0,188.5439,188.8207,188.535,188.7314,18294.0
2021-05-03 11:10:00,211.39,212.11,211.37,212.07,35464.0,188.7493,189.3922,188.7314,189.3565,35464.0
2021-05-03 11:15:00,212.08,212.34,212.01,212.1,38454.0,189.3654,189.5975,189.3029,189.3832,38454.0
2021-05-03 11:20:00,212.06,212.71,211.88,212.23,122756.0,189.3475,189.9279,189.1868,189.4993,122756.0
2021-05-03 11:25:00,212.23,212.23,211.97,212.19,17760.0,189.4993,189.4993,189.2672,189.4636,17760.0
2021-05-03 11:30:00,212.22,212.82,212.18,212.63,19478.0,189.4904,190.0261,189.4547,189.8565,19478.0
2021-05-03 11:35:00,212.62,212.71,212.2,212.21,12266.0,189.8476,189.9279,189.4725,189.4815,12266.0
2021-05-03 11:40:00,212.21,212.38,212.13,212.19,8635.0,189.4815,189.6333,189.41,189.4636,8635.0
2021-05-03 11:45:00,212.23,212.31,212.1,212.13,10334.0,189.4993,189.5708,189.3832,189.41,10334.0
2021-05-03 11:50:00,212.13,212.19,211.88,211.92,9154.0,189.41,189.4636,189.1868,189.2225,9154.0
2021-05-03 11:55:00,211.91,211.92,211.67,211.73,15659.0,189.2136,189.2225,188.9993,189.0529,15659.0
2021-05-03 12:00:00,211.73,211.73,211.45,211.64,20020.0,189.0529,189.0529,188.8029,188.9725,20020.0
2021-05-03 12:05:00,211.61,211.76,211.59,211.66,5763.0,188.9457,189.0797,188.9279,188.9904,5763.0
2021-05-03 12:10:00,211.63,211.75,211.46,211.55,14032.0,188.9636,189.0707,188.8118,188.8922,14032.0
2021-05-03 12:15:00,211.61,211.77,211.54,211.66,11454.0,188.9457,189.0886,188.8832,188.9904,11454.0
2021-05-03 12:20:00,211.56,211.72,211.47,211.54,19604.0,188.9011,189.0439,188.8207,188.8832,19604.0
2021-05-03 12:25:00,211.57,211.69,211.49,211.55,5774.0,188.91,189.0172,188.8386,188.8922,5774.0
2021-05-03 12:30:00,211.48,211.65,211.31,211.4,9310.0,188.8297,188.9814,188.6779,188.7582,9310.0
2021-05-03 12:35:00,211.42,211.52,211.26,211.52,7131.0,188.7761,188.8654,188.6332,188.8654,7131.0
2021-05-03 12:40:00,211.48,211.54,211.28,211.35,7450.0,188.8297,188.8832,188.6511,188.7136,7450.0
2021-05-03 12:45:00,211.38,211.49,211.34,211.35,5605.0,188.7404,188.8386,188.7046,188.7136,5605.0
2021-05-03 12:50:00,211.34,211.81,211.26,211.76,12643.0,188.7046,189.1243,188.6332,189.0797,12643.0
2021-05-03 12:55:00,211.84,211.84,211.5,211.5,12750.0,189.1511,189.1511,188.8475,188.8475,12750.0
2021-05-03 13:00:00,211.5,211.56,211.22,211.31,16287.0,188.8475,188.9011,188.5975,188.6779,16287.0
2021-05-03 13:05:00,211.34,211.41,211.17,211.36,7078.0,188.7046,188.7671,188.5529,188.7225,7078.0
2021-05-03 13:10:00,211.38,211.46,211.35,211.35,4949.0,188.7404,188.8118,188.7136,188.7136,4949.0
2021-05-03 13:15:00,211.3,211.4,211.28,211.28,4354.0,188.6689,188.7582,188.6511,188.6511,4354.0
2021-05-03 13:20:00,211.31,211.31,211.19,211.2,5423.0,188.6779,188.6779,188.5707,188.5796,5423.0
2021-05-03 13:25:00,211.16,211.32,211.04,211.31,11472.0,188.5439,188.6868,188.4368,188.6779,11472.0
2021-05-03 13:30:00,211.3,211.33,211.15,211.22,6891.0,188.6689,188.6957,188.535,188.5975,6891.0
2021-05-03 13:35:00,211.25,211.32,211.17,211.22,12787.0,188.6243,188.6868,188.5529,188.5975,12787.0
2021-05-03 13:40:00,211.19,211.19,211.02,211.06,5926.0,188.5707,188.5707,188.4189,188.4546,5926.0
2021-05-03 13:45:00,211.09,211.15,210.92,211.01,7847.0,188.4814,188.535,188.3296,188.41,7847.0
2021-05-03 13:50:00,211.11,211.12,211.03,211.07,4255.0,188.4993,188.5082,188.4278,188.4636,4255.0
2021-05-03 13:55:00,211.1,211.22,211.09,211.11,4302.0,188.4904,188.5975,188.4814,188.4993,4302.0
2021-05-03 14:00:00,211.08,211.33,211.07,211.28,11328.0,188.4725,188.6957,188.4636,188.6511,11328.0
2021-05-03 14:05:00,211.27,211.3,211.18,211.29,8649.0,188.6421,188.6689,188.5618,188.66,8649.0
2021-05-03 14:10:00,211.25,211.48,211.24,211.41,6980.0,188.6243,188.8297,188.6154,188.7671,6980.0
2021-05-03 14:15:00,211.38,211.38,211.24,211.35,11902.0,188.7404,188.7404,188.6154,188.7136,11902.0
2021-05-03 14:20:00,211.41,211.43,211.3,211.4,5130.0,188.7671,188.785,188.6689,188.7582,5130.0
2021-05-03 14:25:00,211.4,211.43,211.24,211.34,9302.0,188.7582,188.785,188.6154,188.7046,9302.0
2021-05-03 14:30:00,211.35,211.55,211.34,211.48,11170.0,188.7136,188.8922,188.7046,188.8297,11170.0
2021-05-03 14:35:00,211.48,211.55,211.33,211.5,37597.0,188.8297,188.8922,188.6957,188.8475,37597.0
2021-05-03 14:40:00,211.62,211.83,211.6,211.82,8597.0,188.9547,189.1422,188.9368,189.1332,8597.0
2021-05-03 14:45:00,211.81,211.91,211.75,211.84,8775.0,189.1243,189.2136,189.0707,189.1511,8775.0
2021-05-03 14:50:00,211.84,212.07,211.84,212.07,9788.0,189.1511,189.3565,189.1511,189.3565,9788.0
2021-05-03 14:55:00,212.08,212.08,211.79,211.83,6892.0,189.3654,189.3654,189.1064,189.1422,6892.0
2021-05-03 15:00:00,211.78,211.87,211.72,211.76,7268.0,189.0975,189.1779,189.0439,189.0797,7268.0
2021-05-03 15:05:00,211.86,211.89,211.77,211.79,7121.0,189.169,189.1957,189.0886,189.1064,7121.0
2021-05-03 15:10:00,211.81,211.89,211.73,211.81,9821.0,189.1243,189.1957,189.0529,189.1243,9821.0
2021-05-03 15:15:00,211.82,212.0,211.73,211.77,10451.0,189.1332,189.294,189.0529,189.0886,10451.0
2021-05-03 15:20:00,211.77,211.89,211.75,211.87,7353.0,189.0886,189.1957,189.0707,189.1779,7353.0
2021-05-03 15:25:00,211.89,211.91,211.76,211.84,12654.0,189.1957,189.2136,189.0797,189.1511,12654.0
2021-05-03 15:30:00,211.86,211.86,211.37,211.38,15789.0,189.169,189.169,188.7314,188.7404,15789.0
2021-05-03 15:35:00,211.38,211.46,211.27,211.34,15051.0,188.7404,188.8118,188.6421,188.7046,15051.0
2021-05-03 15:40:00,211.38,211.53,211.34,211.35,16648.0,188.7404,188.8743,188.7046,188.7136,16648.0
2021-05-03 15:45:00,211.35,211.45,211.28,211.39,22882.0,188.7136,188.8029,188.6511,188.7493,22882.0
2021-05-03 15:50:00,211.39,211.44,211.24,211.33,31285.0,188.7493,188.7939,188.6154,188.6957,31285.0
2021-05-03 15:55:00,211.28,211.33,210.94,211.3,83245.0,188.6511,188.6957,188.3475,188.6689,83245.0
2021-05-04 09:30:00,209.61,210.02,209.1,209.87,60607.0,187.1599,187.526,186.7046,187.3921,60607.0
2021-05-04 09:35:00,210.02,210.71,209.75,209.92,20711.0,187.526,188.1421,187.2849,187.4367,20711.0
2021-05-04 09:40:00,209.87,209.99,209.54,209.85,13404.0,187.3921,187.4992,187.0974,187.3742,13404.0
2021-05-04 09:45:00,209.85,210.0,209.56,209.67,11347.0,187.3742,187.5082,187.1153,187.2135,11347.0
2021-05-04 09:50:00,209.65,210.39,209.36,210.33,14591.0,187.1957,187.8564,186.9367,187.8028,14591.0
2021-05-04 09:55:00,210.29,210.51,210.17,210.41,11091.0,187.7671,187.9635,187.66,187.8743,11091.0
2021-05-04 10:00:00,210.41,210.54,209.67,209.93,23949.0,187.8743,187.9903,187.2135,187.4457,23949.0
2021-05-04 10:05:00,209.89,210.45,209.74,210.39,25672.0,187.4099,187.91,187.276,187.8564,25672.0
2021-05-04 10:10:00,210.38,210.55,210.06,210.46,22001.0,187.8475,187.9993,187.5617,187.9189,22001.0
2021-05-04 10:15:00,210.43,211.06,210.26,210.87,27007.0,187.8921,188.4546,187.7403,188.285,27007.0
2021-05-04 10:20:00,210.86,210.93,210.54,210.75,33583.0,188.2761,188.3386,187.9903,188.1778,33583.0
2021-05-04 10:25:00,210.71,210.92,210.56,210.87,24215.0,188.1421,188.3296,188.0082,188.285,24215.0
2021-05-04 10:30:00,210.84,211.06,210.57,210.67,17998.0,188.2582,188.4546,188.0171,188.1064,17998.0
2021-05-04 10:35:00,210.68,210.99,210.42,210.84,15763.0,188.1153,188.3921,187.8832,188.2582,15763.0
2021-05-04 10:40:00,210.84,210.87,210.46,210.52,13148.0,188.2582,188.285,187.9189,187.9725,13148.0
2021-05-04 10:45:00,210.54,210.75,210.26,210.52,20397.0,187.9903,188.1778,187.7403,187.9725,20397.0
2021-05-04 10:50:00,210.47,210.48,210.2,210.48,12346.0,187.9278,187.9368,187.6867,187.9368,12346.0
2021-05-04 10:55:00,210.55,210.57,210.23,210.26,15812.0,187.9993,188.0171,187.7135,187.7403,15812.0
2021-05-04 11:00:00,210.2,210.36,209.97,210.01,12760.0,187.6867,187.8296,187.4814,187.5171,12760.0
2021-05-04 11:05:00,210.03,210.31,209.84,210.31,11987.0,187.535,187.785,187.3653,187.785,11987.0
2021-05-04 11:10:00,210.25,210.25,209.69,209.69,5971.0,187.7314,187.7314,187.2314,187.2314,5971.0
2021-05-04 11:15:00,209.71,209.78,209.37,209.6,14318.0,187.2492,187.3117,186.9456,187.151,14318.0
2021-05-04 11:20:00,209.55,209.84,209.38,209.81,11247.0,187.1064,187.3653,186.9546,187.3385,11247.0
2021-05-04 11:25:00,209.83,210.21,209.83,210.16,15453.0,187.3564,187.6957,187.3564,187.651,15453.0
2021-05-04 11:30:00,210.13,210.29,210.1,210.26,17662.0,187.6242,187.7671,187.5975,187.7403,17662.0
2021-05-04 11:35:00,210.38,210.45,210.21,210.29,11117.0,187.8475,187.91,187.6957,187.7671,11117.0
2021-05-04 11:40:00,210.27,210.38,210.12,210.13,12430.0,187.7492,187.8475,187.6153,187.6242,12430.0
2021-05-04 11:45:00,210.11,210.18,209.85,210.02,16780.0,187.6064,187.6689,187.3742,187.526,16780.0
2021-05-04 11:50:00,210.04,210.06,209.78,209.78,14192.0,187.5439,187.5617,187.3117,187.3117,14192.0
2021-05-04 11:55:00,209.77,209.92,209.66,209.69,7738.0,187.3028,187.4367,187.2046,187.2314,7738.0
2021-05-04 12:00:00,209.69,210.03,209.69,210.02,11611.0,187.2314,187.535,187.2314,187.526,11611.0
2021-05-04 12:05:00,209.98,210.12,209.97,210.05,8854.0,187.4903,187.6153,187.4814,187.5528,8854.0
2021-05-04 12:10:00,210.08,210.38,210.08,210.29,10546.0,187.5796,187.8475,187.5796,187.7671,10546.0
2021-05-04 12:15:00,210.34,210.81,210.31,210.78,9886.0,187.8117,188.2314,187.785,188.2046,9886.0
2021-05-04 12:20:00,210.81,210.91,210.73,210.86,15978.0,188.2314,188.3207,188.16,188.2761,15978.0
2021-05-04 12:25:00,210.9,211.07,210.74,211.07,28851.0,188.3118,188.4636,188.1689,188.4636,28851.0
2021-05-04 12:30:00,211.13,211.23,210.76,210.79,29350.0,188.5171,188.6064,188.1868,188.2136,29350.0
2021-05-04 12:35:00,210.81,211.22,210.6,210.68,22786.0,188.2314,188.5975,188.0439,188.1153,22786.0
2021-05-04 12:40:00,210.71,210.72,210.27,210.34,11225.0,188.1421,188.151,187.7492,187.8117,11225.0
2021-05-04 12:45:00,210.27,210.33,210.09,210.33,9371.0,187.7492,187.8028,187.5885,187.8028,9371.0
2021-05-04 12:50:00,210.32,210.34,210.11,210.28,6127.0,187.7939,187.8117,187.6064,187.7582,6127.0
2021-05-04 12:55:00,210.21,210.31,210.1,210.13,8133.0,187.6957,187.785,187.5975,187.6242,8133.0
2021-05-04 13:00:00,210.09,210.33,209.94,210.21,17407.0,187.5885,187.8028,187.4546,187.6957,17407.0
2021-05-04 13:05:00,210.17,210.29,210.09,210.26,7218.0,187.66,187.7671,187.5885,187.7403,7218.0
2021-05-04 13:10:00,210.25,210.42,210.18,210.38,9431.0,187.7314,187.8832,187.6689,187.8475,9431.0
2021-05-04 13:15:00,210.35,210.37,210.18,210.3,34822.0,187.8207,187.8385,187.6689,187.776,34822.0
2021-05-04 13:20:00,210.31,210.31,210.15,210.16,17887.0,187.785,187.785,187.6421,187.651,17887.0
2021-05-04 13:25:00,210.21,210.31,210.19,210.26,10518.0,187.6957,187.785,187.6778,187.7403,10518.0
2021-05-04 13:30:00,210.3,210.44,210.23,210.42,13634.0,187.776,187.901,187.7135,187.8832,13634.0
2021-05-04 13:35:00,210.42,210.76,210.41,210.76,9414.0,187.8832,188.1868,187.8743,188.1868,9414.0
2021-05-04 13:40:00,210.8,210.81,210.49,210.49,13314.0,188.2225,188.2314,187.9457,187.9457,13314.0
2021-05-04 13:45:00,210.48,210.53,210.32,210.43,10590.0,187.9368,187.9814,187.7939,187.8921,10590.0
2021-05-04 13:50:00,210.51,210.51,210.38,210.41,8342.0,187.9635,187.9635,187.8475,187.8743,8342.0
2021-05-04 13:55:00,210.46,210.72,210.39,210.65,7109.0,187.9189,188.151,187.8564,188.0885,7109.0
2021-05-04 14:00:00,210.59,210.59,210.18,210.37,10109.0,188.035,188.035,187.6689,187.8385,10109.0
2021-05-04 14:05:00,210.44,210.5,210.3,210.49,8186.0,187.901,187.9546,187.776,187.9457,8186.0
2021-05-04 14:10:00,210.53,210.92,210.47,210.8,8810.0,187.9814,188.3296,187.9278,188.2225,8810.0
2021-05-04 14:15:00,210.92,210.95,210.7,210.76,5372.0,188.3296,188.3564,188.1332,188.1868,5372.0
2021-05-04 14:20:00,210.74,210.74,210.5,210.66,13446.0,188.1689,188.1689,187.9546,188.0975,13446.0
2021-05-04 14:25:00,210.63,210.67,210.51,210.64,5450.0,188.0707,188.1064,187.9635,188.0796,5450.0
2021-05-04 14:30:00,210.59,210.73,210.59,210.68,5401.0,188.035,188.16,188.035,188.1153,5401.0
2021-05-04 14:35:00,210.69,210.86,210.68,210.77,7270.0,188.1243,188.2761,188.1153,188.1957,7270.0
2021-05-04 14:40:00,210.76,210.79,210.62,210.77,7138.0,188.1868,188.2136,188.0618,188.1957,7138.0
2021-05-04 14:45:00,210.8,210.89,210.74,210.81,5263.0,188.2225,188.3028,188.1689,188.2314,5263.0
2021-05-04 14:50:00,210.82,210.83,210.66,210.73,8671.0,188.2403,188.2493,188.0975,188.16,8671.0
2021-05-04 14:55:00,210.7,210.87,210.7,210.79,7401.0,188.1332,188.285,188.1332,188.2136,7401.0
2021-05-04 15:00:00,210.76,210.79,210.57,210.78,14826.0,188.1868,188.2136,188.0171,188.2046,14826.0
2021-05-04 15:05:00,210.81,210.89,210.51,210.58,12424.0,188.2314,188.3028,187.9635,188.026,12424.0
2021-05-04 15:10:00,210.64,210.94,210.63,210.69,14115.0,188.0796,188.3475,188.0707,188.1243,14115.0
2021-05-04 15:15:00,210.62,210.73,210.56,210.64,11159.0,188.0618,188.16,188.0082,188.0796,11159.0
2021-05-04 15:20:00,210.64,210.78,210.58,210.58,8533.0,188.0796,188.2046,188.026,188.026,8533.0
2021-05-04 15:25:00,210.57,210.59,210.33,210.52,26579.0,188.0171,188.035,187.8028,187.9725,26579.0
2021-05-04 15:30:00,210.51,211.03,210.48,211.03,13386.0,187.9635,188.4278,187.9368,188.4278,13386.0
2021-05-04 15:35:00,211.1,211.22,211.01,211.13,14692.0,188.4904,188.5975,188.41,188.5171,14692.0
2021-05-04 15:40:00,211.15,211.19,210.98,211.07,12842.0,188.535,188.5707,188.3832,188.4636,12842.0
2021-05-04 15:45:00,211.04,211.08,210.87,210.94,18538.0,188.4368,188.4725,188.285,188.3475,18538.0
2021-05-04 15:50:00,210.95,211.37,210.94,211.25,44666.0,188.3564,188.7314,188.3475,188.6243,44666.0
2021-05-04 15:55:00,211.24,211.84,211.22,211.84,132530.0,188.6154,189.1511,188.5975,189.1511,132530.0
2021-05-05 09:30:00,212.65,212.75,212.48,212.48,66753.0,189.8743,189.9636,189.7225,189.7225,66753.0
2021-05-05 09:35:00,212.64,212.89,212.4,212.52,14784.0,189.8654,190.0886,189.6511,189.7583,14784.0
2021-05-05 09:40:00,212.44,212.44,211.68,211.77,20562.0,189.6868,189.6868,189.0082,189.0886,20562.0
2021-05-05 09:45:00,211.81,212.22,211.71,212.02,30982.0,189.1243,189.4904,189.035,189.3118,30982.0
2021-05-05 09:50:00,211.97,212.67,211.97,212.58,15178.0,189.2672,189.8922,189.2672,189.8118,15178.0
2021-05-05 09:55:00,212.55,213.15,212.46,213.14,19660.0,189.785,190.3208,189.7047,190.3119,19660.0
2021-05-05 10:00:00,213.15,213.43,212.73,212.74,25985.0,190.3208,190.5708,189.9458,189.9547,25985.0
2021-05-05 10:05:00,212.7,213.24,212.67,213.14,13103.0,189.919,190.4011,189.8922,190.3119,13103.0
2021-05-05 10:10:00,213.07,213.34,213.01,213.24,16929.0,190.2494,190.4904,190.1958,190.4011,16929.0
2021-05-05 10:15:00,213.21,213.28,212.6,212.63,13635.0,190.3744,190.4369,189.8297,189.8565,13635.0
2021-05-05 10:20:00,212.54,212.56,211.87,212.25,13213.0,189.7761,189.794,189.1779,189.5172,13213.0
2021-05-05 10:25:00,212.31,212.6,212.27,212.54,12037.0,189.5708,189.8297,189.535,189.7761,12037.0
2021-05-05 10:30:00,212.54,212.7,212.28,212.6,15014.0,189.7761,189.919,189.544,189.8297,15014.0
2021-05-05 10:35:00,212.62,212.8,212.56,212.66,12049.0,189.8476,190.0083,189.794,189.8833,12049.0
2021-05-05 10:40:00,212.62,212.88,212.52,212.8,11610.0,189.8476,190.0797,189.7583,190.0083,11610.0
2021-05-05 10:45:00,212.81,212.91,212.71,212.88,9857.0,190.0172,190.1065,189.9279,190.0797,9857.0
2021-05-05 10:50:00,212.87,212.99,212.72,212.74,10320.0,190.0708,190.1779,189.9368,189.9547,10320.0
2021-05-05 10:55:00,212.74,212.81,212.56,212.77,10439.0,189.9547,190.0172,189.794,189.9815,10439.0
2021-05-05 11:00:00,212.87,212.94,212.54,212.6,9870.0,190.0708,190.1333,189.7761,189.8297,9870.0
2021-05-05 11:05:00,212.74,212.76,212.26,212.36,11909.0,189.9547,189.9726,189.5261,189.6154,11909.0
2021-05-05 11:10:00,212.4,212.59,212.31,212.49,8837.0,189.6511,189.8208,189.5708,189.7315,8837.0
2021-05-05 11:15:00,212.44,212.45,212.07,212.18,7379.0,189.6868,189.6958,189.3565,189.4547,7379.0
2021-05-05 11:20:00,212.23,212.44,212.23,212.4,8417.0,189.4993,189.6868,189.4993,189.6511,8417.0
2021-05-05 11:25:00,212.39,212.39,212.32,212.36,1753.0,189.6422,189.6422,189.5797,189.6154,1753.0
2021-05-05 11:30:00,212.12,212.25,211.94,212.01,15760.0,189.4011,189.5172,189.2404,189.3029,15760.0
2021-05-05 11:35:00,211.99,211.99,211.75,211.79,7709.0,189.285,189.285,189.0707,189.1064,7709.0
2021-05-05 11:40:00,211.84,212.28,211.81,212.25,17915.0,189.1511,189.544,189.1243,189.5172,17915.0
2021-05-05 11:45:00,212.22,212.47,212.03,212.39,12148.0,189.4904,189.7136,189.3207,189.6422,12148.0
2021-05-05 11:50:00,212.4,212.44,212.28,212.38,5608.0,189.6511,189.6868,189.544,189.6333,5608.0
2021-05-05 11:55:00,212.31,212.65,212.24,212.61,13423.0,189.5708,189.8743,189.5083,189.8386,13423.0
2021-05-05 12:00:00,212.59,212.74,212.48,212.57,9262.0,189.8208,189.9547,189.7225,189.8029,9262.0
2021-05-05 12:05:00,212.56,212.71,212.53,212.61,9818.0,189.794,189.9279,189.7672,189.8386,9818.0
2021-05-05 12:10:00,212.59,212.75,212.58,212.58,5702.0,189.8208,189.9636,189.8118,189.8118,5702.0
2021-05-05 12:15:00,212.56,212.66,212.54,212.64,8191.0,189.794,189.8833,189.7761,189.8654,8191.0
2021-05-05 12:20:00,212.61,212.61,212.35,212.39,6605.0,189.8386,189.8386,189.6065,189.6422,6605.0
2021-05-05 12:25:00,212.4,212.56,212.4,212.51,5808.0,189.6511,189.794,189.6511,189.7493,5808.0
2021-05-05 12:30:00,212.52,212.69,212.52,212.63,4283.0,189.7583,189.9101,189.7583,189.8565,4283.0
2021-05-05 12:35:00,212.54,212.58,212.36,212.48,6632.0,189.7761,189.8118,189.6154,189.7225,6632.0
2021-05-05 12:40:00,212.52,212.52,212.24,212.28,6169.0,189.7583,189.7583,189.5083,189.544,6169.0
2021-05-05 12:45:00,212.28,212.48,212.28,212.42,8153.0,189.544,189.7225,189.544,189.669,8153.0
2021-05-05 12:50:00,212.43,212.56,212.39,212.48,5993.0,189.6779,189.794,189.6422,189.7225,5993.0
2021-05-05 12:55:00,212.52,212.56,212.34,212.35,7855.0,189.7583,189.794,189.5975,189.6065,7855.0
2021-05-05 13:00:00,212.4,212.52,212.29,212.38,5125.0,189.6511,189.7583,189.5529,189.6333,5125.0
2021-05-05 13:05:00,212.43,212.58,212.43,212.46,4841.0,189.6779,189.8118,189.6779,189.7047,4841.0
2021-05-05 13:10:00,212.44,212.56,212.36,212.39,5120.0,189.6868,189.794,189.6154,189.6422,5120.0
2021-05-05 13:15:00,212.39,212.47,212.3,212.43,4089.0,189.6422,189.7136,189.5618,189.6779,4089.0
2021-05-05 13:20:00,212.4,212.52,212.38,212.5,6551.0,189.6511,189.7583,189.6333,189.7404,6551.0
2021-05-05 13:25:00,212.49,212.62,212.48,212.49,10332.0,189.7315,189.8476,189.7225,189.7315,10332.0
2021-05-05 13:30:00,212.54,212.67,212.43,212.59,6968.0,189.7761,189.8922,189.6779,189.8208,6968.0
2021-05-05 13:35:00,212.57,212.64,212.51,212.57,5084.0,189.8029,189.8654,189.7493,189.8029,5084.0
2021-05-05 13:40:00,212.56,212.65,212.51,212.52,9590.0,189.794,189.8743,189.7493,189.7583,9590.0
2021-05-05 13:45:00,212.52,212.77,212.51,212.67,6359.0,189.7583,189.9815,189.7493,189.8922,6359.0
2021-05-05 13:50:00,212.71,212.74,212.63,212.64,2810.0,189.9279,189.9547,189.8565,189.8654,2810.0
2021-05-05 13:55:00,212.69,212.73,212.54,212.7,8422.0,189.9101,189.9458,189.7761,189.919,8422.0
2021-05-05 14:00:00,212.75,212.8,212.65,212.71,7374.0,189.9636,190.0083,189.8743,189.9279,7374.0
2021-05-05 14:05:00,212.63,212.75,212.58,212.75,11527.0,189.8565,189.9636,189.8118,189.9636,11527.0
2021-05-05 14:10:00,212.74,213.13,212.73,213.12,27894.0,189.9547,190.3029,189.9458,190.294,27894.0
2021-05-05 14:15:00,213.1,213.16,212.93,213.04,13653.0,190.2761,190.3297,190.1243,190.2226,13653.0
2021-05-05 14:20:00,213.03,213.29,212.99,213.24,11083.0,190.2136,190.4458,190.1779,190.4011,11083.0
2021-05-05 14:25:00,213.28,213.45,213.27,213.43,16175.0,190.4369,190.5887,190.4279,190.5708,16175.0
2021-05-05 14:30:00,213.42,213.6,213.42,213.57,22987.0,190.5619,190.7226,190.5619,190.6958,22987.0
2021-05-05 14:35:00,213.55,213.66,213.25,213.34,22667.0,190.6779,190.7762,190.4101,190.4904,22667.0
2021-05-05 14:40:00,213.31,213.42,213.27,213.38,5042.0,190.4637,190.5619,190.4279,190.5262,5042.0
2021-05-05 14:45:00,213.36,213.44,213.3,213.38,5801.0,190.5083,190.5797,190.4547,190.5262,5801.0
2021-05-05 14:50:00,213.36,213.54,213.31,213.53,6855.0,190.5083,190.669,190.4637,190.6601,6855.0
2021-05-05 14:55:00,213.47,213.57,213.28,213.33,6256.0,190.6065,190.6958,190.4369,190.4815,6256.0
2021-05-05 15:00:00,213.21,213.35,213.02,213.15,19792.0,190.3744,190.4994,190.2047,190.3208,19792.0
2021-05-05 15:05:00,213.18,213.22,212.8,212.8,14078.0,190.3476,190.3833,190.0083,190.0083,14078.0
2021-05-05 15:10:00,212.86,213.15,212.85,213.09,15265.0,190.0618,190.3208,190.0529,190.2672,15265.0
2021-05-05 15:15:00,213.09,213.16,212.91,213.08,20884.0,190.2672,190.3297,190.1065,190.2583,20884.0
2021-05-05 15:20:00,213.03,213.09,212.78,212.83,17256.0,190.2136,190.2672,189.9904,190.0351,17256.0
2021-05-05 15:25:00,212.8,213.04,212.62,213.0,15325.0,190.0083,190.2226,189.8476,190.1869,15325.0
2021-05-05 15:30:00,212.97,213.18,212.92,213.09,27014.0,190.1601,190.3476,190.1154,190.2672,27014.0
2021-05-05 15:35:00,213.08,213.19,212.98,213.08,26994.0,190.2583,190.3565,190.169,190.2583,26994.0
2021-05-05 15:40:00,213.09,213.32,212.97,213.01,27167.0,190.2672,190.4726,190.1601,190.1958,27167.0
2021-05-05 15:45:00,213.01,213.21,212.9,212.9,34413.0,190.1958,190.3744,190.0976,190.0976,34413.0
2021-05-05 15:50:00,212.85,212.94,212.7,212.77,62730.0,190.0529,190.1333,189.919,189.9815,62730.0
2021-05-05 15:55:00,212.77,212.87,212.28,212.41,144197.0,189.9815,190.0708,189.544,189.66,144197.0
2021-05-06 09:30:00,213.66,213.88,213.41,213.76,31943.0,190.7762,190.9726,190.5529,190.8655,31943.0
2021-05-06 09:35:00,213.77,213.77,212.87,213.61,27516.0,190.8744,190.8744,190.0708,190.7315,27516.0
2021-05-06 09:40:00,213.53,213.53,212.65,212.82,23863.0,190.6601,190.6601,189.8743,190.0261,23863.0
2021-05-06 09:45:00,212.77,213.0,212.58,212.91,29674.0,189.9815,190.1869,189.8118,190.1065,29674.0
2021-05-06 09:50:00,212.98,213.43,212.82,213.17,28963.0,190.169,190.5708,190.0261,190.3386,28963.0
2021-05-06 09:55:00,213.17,213.68,213.08,213.52,25034.0,190.3386,190.794,190.2583,190.6512,25034.0
2021-05-06 10:00:00,213.47,213.63,213.3,213.55,13303.0,190.6065,190.7494,190.4547,190.6779,13303.0
2021-05-06 10:05:00,213.5,213.63,213.16,213.16,20151.0,190.6333,190.7494,190.3297,190.3297,20151.0
2021-05-06 10:10:00,213.18,213.23,212.88,213.03,31863.0,190.3476,190.3922,190.0797,190.2136,31863.0
2021-05-06 10:15:00,212.96,213.03,212.76,212.93,15526.0,190.1511,190.2136,189.9726,190.1243,15526.0
2021-05-06 10:20:00,212.85,213.18,212.7,213.18,26469.0,190.0529,190.3476,189.919,190.3476,26469.0
2021-05-06 10:25:00,213.14,213.37,212.84,213.31,28399.0,190.3119,190.5172,190.044,190.4637,28399.0
2021-05-06 10:30:00,213.25,213.33,213.13,213.29,18427.0,190.4101,190.4815,190.3029,190.4458,18427.0
2021-05-06 10:35:00,213.28,213.49,213.15,213.24,23200.0,190.4369,190.6244,190.3208,190.4011,23200.0
2021-05-06 10:40:00,213.21,213.48,213.07,213.07,75000.0,190.3744,190.6154,190.2494,190.2494,75000.0
2021-05-06 10:45:00,213.2,213.47,213.08,213.45,8816.0,190.3654,190.6065,190.2583,190.5887,8816.0
2021-05-06 10:50:00,213.45,213.6,213.33,213.42,14538.0,190.5887,190.7226,190.4815,190.5619,14538.0
2021-05-06 10:55:00,213.46,213.47,213.09,213.18,13596.0,190.5976,190.6065,190.2672,190.3476,13596.0
2021-05-06 11:00:00,213.2,213.37,213.05,213.09,10913.0,190.3654,190.5172,190.2315,190.2672,10913.0
2021-05-06 11:05:00,213.11,213.24,212.99,213.01,14149.0,190.2851,190.4011,190.1779,190.1958,14149.0
2021-05-06 11:10:00,212.95,213.29,212.88,213.19,8832.0,190.1422,190.4458,190.0797,190.3565,8832.0
2021-05-06 11:15:00,213.25,213.46,213.15,213.28,14004.0,190.4101,190.5976,190.3208,190.4369,14004.0
2021-05-06 11:20:00,213.19,213.66,213.17,213.45,16886.0,190.3565,190.7762,190.3386,190.5887,16886.0
2021-05-06 11:25:00,213.5,213.56,213.35,213.41,16450.0,190.6333,190.6869,190.4994,190.5529,16450.0
2021-05-06 11:30:00,213.44,213.71,213.31,213.67,13335.0,190.5797,190.8208,190.4637,190.7851,13335.0
2021-05-06 11:35:00,213.62,213.79,213.58,213.73,8980.0,190.7404,190.8922,190.7047,190.8387,8980.0
2021-05-06 11:40:00,213.74,213.92,213.57,213.85,16657.0,190.8476,191.0083,190.6958,190.9458,16657.0
2021-05-06 11:45:00,213.77,213.83,213.47,213.47,19601.0,190.8744,190.928,190.6065,190.6065,19601.0
2021-05-06 11:50:00,213.48,213.56,213.15,213.22,21643.0,190.6154,190.6869,190.3208,190.3833,21643.0
2021-05-06 11:55:00,213.17,213.48,213.17,213.39,6113.0,190.3386,190.6154,190.3386,190.5351,6113.0
2021-05-06 12:00:00,213.44,213.54,213.25,213.42,13459.0,190.5797,190.669,190.4101,190.5619,13459.0
2021-05-06 12:05:00,213.45,213.45,213.25,213.36,6975.0,190.5887,190.5887,190.4101,190.5083,6975.0
2021-05-06 12:10:00,213.37,213.49,213.36,213.44,3378.0,190.5172,190.6244,190.5083,190.5797,3378.0
2021-05-06 12:15:00,213.5,213.54,213.3,213.34,7870.0,190.6333,190.669,190.4547,190.4904,7870.0
2021-05-06 12:20:00,213.25,213.53,213.25,213.49,7167.0,190.4101,190.6601,190.4101,190.6244,7167.0
2021-05-06 12:25:00,213.45,213.6,213.45,213.46,9314.0,190.5887,190.7226,190.5887,190.5976,9314.0
2021-05-06 12:30:00,213.46,213.53,213.44,213.48,8298.0,190.5976,190.6601,190.5797,190.6154,8298.0
2021-05-06 12:35:00,213.46,213.47,212.96,213.15,15388.0,190.5976,190.6065,190.1511,190.3208,15388.0
2021-05-06 12:40:00,213.13,213.37,213.08,213.28,8024.0,190.3029,190.5172,190.2583,190.4369,8024.0
2021-05-06 12:45:00,213.26,213.32,213.16,213.26,3601.0,190.419,190.4726,190.3297,190.419,3601.0
2021-05-06 12:50:00,213.26,213.26,212.96,213.0,8795.0,190.419,190.419,190.1511,190.1869,8795.0
2021-05-06 12:55:00,212.95,213.08,212.82,213.01,9860.0,190.1422,190.2583,190.0261,190.1958,9860.0
2021-05-06 13:00:00,213.01,213.26,212.88,212.89,19820.0,190.1958,190.419,190.0797,190.0886,19820.0
2021-05-06 13:05:00,212.94,213.18,212.92,213.18,6609.0,190.1333,190.3476,190.1154,190.3476,6609.0
2021-05-06 13:10:00,213.15,213.18,213.03,213.03,6827.0,190.3208,190.3476,190.2136,190.2136,6827.0
2021-05-06 13:15:00,212.93,212.94,212.77,212.86,9793.0,190.1243,190.1333,189.9815,190.0618,9793.0
2021-05-06 13:20:00,212.89,213.01,212.8,212.89,9663.0,190.0886,190.1958,190.0083,190.0886,9663.0
2021-05-06 13:25:00,212.91,212.94,212.76,212.82,10199.0,190.1065,190.1333,189.9726,190.0261,10199.0
2021-05-06 13:30:00,212.87,212.88,212.68,212.74,11108.0,190.0708,190.0797,189.9011,189.9547,11108.0
2021-05-06 13:35:00,212.81,212.86,212.69,212.77,8938.0,190.0172,190.0618,189.9101,189.9815,8938.0
2021-05-06 13:40:00,212.74,212.74,212.43,212.67,11306.0,189.9547,189.9547,189.6779,189.8922,11306.0
2021-05-06 13:45:00,212.59,212.64,212.37,212.51,12267.0,189.8208,189.8654,189.6243,189.7493,12267.0
2021-05-06 13:50:00,212.47,212.51,212.2,212.24,10383.0,189.7136,189.7493,189.4725,189.5083,10383.0
2021-05-06 13:55:00,212.29,212.37,212.25,212.28,9013.0,189.5529,189.6243,189.5172,189.544,9013.0
2021-05-06 14:00:00,212.34,212.34,212.15,212.24,8867.0,189.5975,189.5975,189.4279,189.5083,8867.0
2021-05-06 14:05:00,212.23,212.46,212.22,212.32,11901.0,189.4993,189.7047,189.4904,189.5797,11901.0
2021-05-06 14:10:00,212.3,212.45,211.94,212.44,15909.0,189.5618,189.6958,189.2404,189.6868,15909.0
2021-05-06 14:15:00,212.39,212.48,212.31,212.41,8231.0,189.6422,189.7225,189.5708,189.66,8231.0
2021-05-06 14:20:00,212.33,212.45,212.24,212.45,5691.0,189.5886,189.6958,189.5083,189.6958,5691.0
2021-05-06 14:25:00,212.47,212.48,212.2,212.21,9591.0,189.7136,189.7225,189.4725,189.4815,9591.0
2021-05-06 14:30:00,212.2,212.34,212.03,212.26,18904.0,189.4725,189.5975,189.3207,189.5261,18904.0
2021-05-06 14:35:00,212.29,212.34,212.17,212.34,12191.0,189.5529,189.5975,189.4457,189.5975,12191.0
2021-05-06 14:40:00,212.29,212.31,212.15,212.15,6816.0,189.5529,189.5708,189.4279,189.4279,6816.0
2021-05-06 14:45:00,212.23,212.39,212.22,212.22,6528.0,189.4993,189.6422,189.4904,189.4904,6528.0
2021-05-06 14:50:00,212.27,212.4,212.18,212.34,9810.0,189.535,189.6511,189.4547,189.5975,9810.0
2021-05-06 14:55:00,212.32,212.5,212.32,212.32,11324.0,189.5797,189.7404,189.5797,189.5797,11324.0
2021-05-06 15:00:00,212.34,212.44,212.26,212.42,11332.0,189.5975,189.6868,189.5261,189.669,11332.0
2021-05-06 15:05:00,212.42,212.44,212.26,212.26,14353.0,189.669,189.6868,189.5261,189.5261,14353.0
2021-05-06 15:10:00,212.23,212.5,212.22,212.41,12989.0,189.4993,189.7404,189.4904,189.66,12989.0
2021-05-06 15:15:00,212.41,212.47,212.22,212.36,10397.0,189.66,189.7136,189.4904,189.6154,10397.0
2021-05-06 15:20:00,212.35,212.52,212.19,212.43,28486.0,189.6065,189.7583,189.4636,189.6779,28486.0
2021-05-06 15:25:00,212.43,212.73,212.36,212.58,19342.0,189.6779,189.9458,189.6154,189.8118,19342.0
2021-05-06 15:30:00,212.56,212.85,212.56,212.69,22984.0,189.794,190.0529,189.794,189.9101,22984.0
2021-05-06 15:35:00,212.72,212.95,212.66,212.91,11400.0,189.9368,190.1422,189.8833,190.1065,11400.0
2021-05-06 15:40:00,212.95,213.04,212.85,212.95,18507.0,190.1422,190.2226,190.0529,190.1422,18507.0
2021-05-06 15:45:00,212.98,213.1,212.69,212.73,27466.0,190.169,190.2761,189.9101,189.9458,27466.0
2021-05-06 15:50:00,212.75,213.15,212.73,212.99,46033.0,189.9636,190.3208,189.9458,190.1779,46033.0
2021-05-06 15:55:00,212.98,213.11,212.85,212.98,87218.0,190.169,190.2851,190.0529,190.169,87218.0
2021-05-07 09:30:00,213.29,213.89,212.92,213.89,67665.0,190.4458,190.9815,190.1154,190.9815,67665.0
2021-05-07 09:35:00,213.88,213.98,212.81,212.95,24397.0,190.9726,191.0619,190.0172,190.1422,24397.0
2021-05-07 09:40:00,213.07,213.68,212.93,213.01,9297.0,190.2494,190.794,190.1243,190.1958,9297.0
2021-05-07 09:45:00,213.04,213.33,212.91,213.02,14056.0,190.2226,190.4815,190.1065,190.2047,14056.0
2021-05-07 09:50:00,213.15,213.37,213.03,213.19,12187.0,190.3208,190.5172,190.2136,190.3565,12187.0
2021-05-07 09:55:00,213.21,213.49,213.09,213.28,14979.0,190.3744,190.6244,190.2672,190.4369,14979.0
2021-05-07 10:00:00,213.41,213.76,213.35,213.65,11002.0,190.5529,190.8655,190.4994,190.7672,11002.0
2021-05-07 10:05:00,213.73,214.07,213.64,214.07,15249.0,190.8387,191.1423,190.7583,191.1423,15249.0
2021-05-07 10:10:00,214.04,214.32,213.91,214.02,27397.0,191.1155,191.3655,190.9994,191.0976,27397.0
2021-05-07 10:15:00,214.1,214.35,214.07,214.25,22614.0,191.169,191.3923,191.1423,191.303,22614.0
2021-05-07 10:20:00,214.25,214.33,214.1,214.16,18268.0,191.303,191.3744,191.169,191.2226,18268.0
2021-05-07 10:25:00,214.16,214.26,213.81,213.86,32101.0,191.2226,191.3119,190.9101,190.9547,32101.0
2021-05-07 10:30:00,213.87,214.35,213.87,214.28,14927.0,190.9637,191.3923,190.9637,191.3298,14927.0
2021-05-07 10:35:00,214.24,214.31,214.07,214.17,7984.0,191.294,191.3565,191.1423,191.2315,7984.0
2021-05-07 10:40:00,214.21,214.21,213.72,213.75,21113.0,191.2673,191.2673,190.8297,190.8565,21113.0
2021-05-07 10:45:00,213.74,213.74,213.28,213.61,28557.0,190.8476,190.8476,190.4369,190.7315,28557.0
2021-05-07 10:50:00,213.61,213.92,213.37,213.87,16027.0,190.7315,191.0083,190.5172,190.9637,16027.0
2021-05-07 10:55:00,213.87,214.1,213.85,213.98,11675.0,190.9637,191.169,190.9458,191.0619,11675.0
2021-05-07 11:00:00,214.01,214.21,213.94,214.1,25493.0,191.0887,191.2673,191.0262,191.169,25493.0
2021-05-07 11:05:00,214.07,214.3,213.82,214.26,30673.0,191.1423,191.3476,190.919,191.3119,30673.0
2021-05-07 11:10:00,214.26,214.55,214.26,214.39,20451.0,191.3119,191.5708,191.3119,191.428,20451.0
2021-05-07 11:15:00,214.38,214.41,214.2,214.27,15052.0,191.419,191.4458,191.2583,191.3208,15052.0
2021-05-07 11:20:00,214.28,214.58,214.17,214.41,14235.0,191.3298,191.5976,191.2315,191.4458,14235.0
2021-05-07 11:25:00,214.42,214.42,214.11,214.15,10843.0,191.4548,191.4548,191.178,191.2137,10843.0
2021-05-07 11:30:00,214.19,214.46,214.18,214.41,9477.0,191.2494,191.4905,191.2405,191.4458,9477.0
2021-05-07 11:35:00,214.42,214.6,214.39,214.51,15039.0,191.4548,191.6155,191.428,191.5351,15039.0
2021-05-07 11:40:00,214.52,214.73,214.52,214.69,21537.0,191.5441,191.7316,191.5441,191.6958,21537.0
2021-05-07 11:45:00,214.68,214.69,214.34,214.39,29533.0,191.6869,191.6958,191.3833,191.428,29533.0
2021-05-07 11:50:00,214.39,214.56,214.35,214.53,13953.0,191.428,191.5798,191.3923,191.553,13953.0
2021-05-07 11:55:00,214.61,214.71,214.44,214.69,11613.0,191.6244,191.7137,191.4726,191.6958,11613.0
2021-05-07 12:00:00,214.68,214.68,214.45,214.52,8155.0,191.6869,191.6869,191.4816,191.5441,8155.0
2021-05-07 12:05:00,214.5,214.6,214.4,214.56,8090.0,191.5262,191.6155,191.4369,191.5798,8090.0
2021-05-07 12:10:00,214.53,214.56,214.4,214.48,6474.0,191.553,191.5798,191.4369,191.5083,6474.0
2021-05-07 12:15:00,214.45,214.53,214.34,214.37,14626.0,191.4816,191.553,191.3833,191.4101,14626.0
2021-05-07 12:20:00,214.4,214.5,214.37,214.47,6998.0,191.4369,191.5262,191.4101,191.4994,6998.0
2021-05-07 12:25:00,214.48,214.63,214.41,214.44,21056.0,191.5083,191.6423,191.4458,191.4726,21056.0
2021-05-07 12:30:00,214.46,214.53,214.35,214.35,7432.0,191.4905,191.553,191.3923,191.3923,7432.0
2021-05-07 12:35:00,214.39,214.42,214.27,214.41,11398.0,191.428,191.4548,191.3208,191.4458,11398.0
2021-05-07 12:40:00,214.39,214.42,213.89,214.14,47902.0,191.428,191.4548,190.9815,191.2048,47902.0
2021-05-07 12:45:00,214.14,214.21,214.02,214.14,6733.0,191.2048,191.2673,191.0976,191.2048,6733.0
2021-05-07 12:50:00,214.16,214.4,214.16,214.35,5817.0,191.2226,191.4369,191.2226,191.3923,5817.0
2021-05-07 12:55:00,214.36,214.5,214.32,214.32,6610.0,191.4012,191.5262,191.3655,191.3655,6610.0
2021-05-07 13:00:00,214.33,214.39,214.22,214.31,3853.0,191.3744,191.428,191.2762,191.3565,3853.0
2021-05-07 13:05:00,214.29,214.35,214.15,214.34,6701.0,191.3387,191.3923,191.2137,191.3833,6701.0
2021-05-07 13:10:00,214.34,214.47,214.29,214.44,7124.0,191.3833,191.4994,191.3387,191.4726,7124.0
2021-05-07 13:15:00,214.47,214.52,214.24,214.26,31316.0,191.4994,191.5441,191.294,191.3119,31316.0
2021-05-07 13:20:00,214.28,214.79,214.28,214.79,6680.0,191.3298,191.7851,191.3298,191.7851,6680.0
2021-05-07 13:25:00,214.75,214.81,214.67,214.67,10507.0,191.7494,191.803,191.678,191.678,10507.0
2021-05-07 13:30:00,214.73,214.95,214.73,214.92,9672.0,191.7316,191.928,191.7316,191.9012,9672.0
2021-05-07 13:35:00,214.94,215.04,214.9,215.0,17077.0,191.9191,192.0084,191.8834,191.9726,17077.0
2021-05-07 13:40:00,214.99,215.13,214.95,215.06,11309.0,191.9637,192.0887,191.928,192.0262,11309.0
2021-05-07 13:45:00,215.02,215.13,214.89,214.89,11306.0,191.9905,192.0887,191.8744,191.8744,11306.0
2021-05-07 13:50:00,214.9,215.0,214.76,215.0,11672.0,191.8834,191.9726,191.7583,191.9726,11672.0
2021-05-07 13:55:00,215.0,215.0,214.92,214.96,8753.0,191.9726,191.9726,191.9012,191.9369,8753.0
2021-05-07 14:00:00,214.92,215.05,214.73,214.94,15033.0,191.9012,192.0173,191.7316,191.9191,15033.0
2021-05-07 14:05:00,214.98,215.11,214.9,215.06,8009.0,191.9548,192.0709,191.8834,192.0262,8009.0
2021-05-07 14:10:00,214.97,215.09,214.92,215.06,12136.0,191.9459,192.053,191.9012,192.0262,12136.0
2021-05-07 14:15:00,215.06,215.07,214.91,215.01,11529.0,192.0262,192.0351,191.8923,191.9816,11529.0
2021-05-07 14:20:00,215.03,215.25,215.02,215.22,6288.0,191.9994,192.1959,191.9905,192.1691,6288.0
2021-05-07 14:25:00,215.2,215.34,215.13,215.34,9913.0,192.1512,192.2762,192.0887,192.2762,9913.0
2021-05-07 14:30:00,215.31,215.39,215.13,215.2,18631.0,192.2494,192.3209,192.0887,192.1512,18631.0
2021-05-07 14:35:00,215.19,215.22,215.02,215.12,7804.0,192.1423,192.1691,191.9905,192.0798,7804.0
2021-05-07 14:40:00,215.17,215.17,214.99,215.1,10429.0,192.1244,192.1244,191.9637,192.0619,10429.0
2021-05-07 14:45:00,215.18,215.21,214.99,214.99,8612.0,192.1334,192.1602,191.9637,191.9637,8612.0
2021-05-07 14:50:00,214.95,215.03,214.89,214.89,4514.0,191.928,191.9994,191.8744,191.8744,4514.0
2021-05-07 14:55:00,214.89,214.95,214.8,214.8,3348.0,191.8744,191.928,191.7941,191.7941,3348.0
2021-05-07 15:00:00,214.77,214.84,214.66,214.74,6881.0,191.7673,191.8298,191.6691,191.7405,6881.0
2021-05-07 15:05:00,214.72,214.82,214.68,214.77,6926.0,191.7226,191.8119,191.6869,191.7673,6926.0
2021-05-07 15:10:00,214.8,214.86,214.65,214.86,7415.0,191.7941,191.8476,191.6601,191.8476,7415.0
2021-05-07 15:15:00,214.86,214.96,214.81,214.83,9586.0,191.8476,191.9369,191.803,191.8209,9586.0
2021-05-07 15:20:00,214.87,215.01,214.8,214.82,12847.0,191.8566,191.9816,191.7941,191.8119,12847.0
2021-05-07 15:25:00,214.81,214.82,214.53,214.65,14701.0,191.803,191.8119,191.553,191.6601,14701.0
2021-05-07 15:30:00,214.67,214.96,214.62,214.89,20435.0,191.678,191.9369,191.6333,191.8744,20435.0
2021-05-07 15:35:00,214.87,215.09,214.74,214.99,17280.0,191.8566,192.053,191.7405,191.9637,17280.0
2021-05-07 15:40:00,214.94,214.98,214.75,214.77,19809.0,191.9191,191.9548,191.7494,191.7673,19809.0
2021-05-07 15:45:00,214.76,215.04,214.65,215.03,41530.0,191.7583,192.0084,191.6601,191.9994,41530.0
2021-05-07 15:50:00,215.02,215.16,214.93,215.1,37357.0,191.9905,192.1155,191.9101,192.0619,37357.0
2021-05-07 15:55:00,215.12,215.14,214.66,214.73,86013.0,192.0798,192.0977,191.6691,191.7316,86013.0
2021-05-10 09:30:00,215.51,215.92,215.04,215.04,49272.0,192.428,192.7941,192.0084,192.0084,49272.0
2021-05-10 09:35:00,215.05,215.9,215.03,215.89,19379.0,192.0173,192.7763,191.9994,192.7673,19379.0
2021-05-10 09:40:00,215.8,216.0,215.54,215.85,27379.0,192.687,192.8655,192.4548,192.7316,27379.0
2021-05-10 09:45:00,215.81,216.05,215.69,215.77,15630.0,192.6959,192.9102,192.5887,192.6602,15630.0
2021-05-10 09:50:00,215.74,216.15,215.73,216.15,12504.0,192.6334,192.9995,192.6245,192.9995,12504.0
2021-05-10 09:55:00,216.11,216.33,215.73,215.83,11261.0,192.9638,193.1602,192.6245,192.7137,11261.0
2021-05-10 10:00:00,215.81,216.03,215.7,216.03,13806.0,192.6959,192.8923,192.5977,192.8923,13806.0
2021-05-10 10:05:00,216.1,216.17,215.88,216.17,18656.0,192.9548,193.0173,192.7584,193.0173,18656.0
2021-05-10 10:10:00,216.16,216.22,215.85,215.92,30960.0,193.0084,193.062,192.7316,192.7941,30960.0
2021-05-10 10:15:00,215.92,216.02,215.85,215.98,12855.0,192.7941,192.8834,192.7316,192.8477,12855.0
2021-05-10 10:20:00,216.02,216.06,215.61,215.92,20347.0,192.8834,192.9191,192.5173,192.7941,20347.0
2021-05-10 10:25:00,215.89,215.89,215.55,215.83,13765.0,192.7673,192.7673,192.4637,192.7137,13765.0
2021-05-10 10:30:00,215.79,215.99,215.47,215.99,23949.0,192.678,192.8566,192.3923,192.8566,23949.0
2021-05-10 10:35:00,215.99,216.15,215.92,216.06,11459.0,192.8566,192.9995,192.7941,192.9191,11459.0
2021-05-10 10:40:00,216.06,216.36,216.0,216.01,21105.0,192.9191,193.187,192.8655,192.8745,21105.0
2021-05-10 10:45:00,216.01,216.23,215.93,215.99,28872.0,192.8745,193.0709,192.803,192.8566,28872.0
2021-05-10 10:50:00,216.02,216.02,215.6,215.63,24708.0,192.8834,192.8834,192.5084,192.5352,24708.0
2021-05-10 10:55:00,215.6,215.96,215.6,215.92,24779.0,192.5084,192.8298,192.5084,192.7941,24779.0
2021-05-10 11:00:00,215.94,216.53,215.9,216.51,13206.0,192.812,193.3388,192.7763,193.3209,13206.0
2021-05-10 11:05:00,216.56,216.65,216.23,216.62,26067.0,193.3656,193.4459,193.0709,193.4191,26067.0
2021-05-10 11:10:00,216.6,216.92,216.5,216.82,14765.0,193.4013,193.687,193.312,193.5977,14765.0
2021-05-10 11:15:00,216.84,217.05,216.77,217.02,16415.0,193.6156,193.8031,193.5531,193.7763,16415.0
2021-05-10 11:20:00,217.02,217.02,216.54,216.54,23788.0,193.7763,193.7763,193.3477,193.3477,23788.0
2021-05-10 11:25:00,216.55,216.96,216.5,216.87,25530.0,193.3566,193.7227,193.312,193.6424,25530.0
2021-05-10 11:30:00,216.79,217.07,216.59,217.07,34036.0,193.5709,193.8209,193.3923,193.8209,34036.0
2021-05-10 11:35:00,217.09,217.32,217.05,217.13,23742.0,193.8388,194.0442,193.8031,193.8745,23742.0
2021-05-10 11:40:00,217.11,217.39,217.04,217.26,17011.0,193.8567,194.1067,193.7942,193.9906,17011.0
2021-05-10 11:45:00,217.27,217.27,216.64,216.85,20179.0,193.9995,193.9995,193.437,193.6245,20179.0
2021-05-10 11:50:00,216.84,217.08,216.83,217.08,22206.0,193.6156,193.8299,193.6066,193.8299,22206.0
2021-05-10 11:55:00,217.11,217.2,216.86,217.07,16375.0,193.8567,193.937,193.6334,193.8209,16375.0
2021-05-10 12:00:00,217.05,217.18,216.9,216.97,13327.0,193.8031,193.9192,193.6691,193.7316,13327.0
2021-05-10 12:05:00,216.95,216.99,216.79,216.79,14381.0,193.7138,193.7495,193.5709,193.5709,14381.0
2021-05-10 12:10:00,216.82,217.12,216.82,217.12,10502.0,193.5977,193.8656,193.5977,193.8656,10502.0
2021-05-10 12:15:00,217.1,217.14,216.93,216.98,12820.0,193.8477,193.8834,193.6959,193.7406,12820.0
2021-05-10 12:20:00,216.99,217.3,216.97,217.29,27204.0,193.7495,194.0263,193.7316,194.0174,27204.0
2021-05-10 12:25:00,217.28,217.39,216.95,217.14,24186.0,194.0084,194.1067,193.7138,193.8834,24186.0
2021-05-10 12:30:00,217.2,217.38,217.09,217.19,13506.0,193.937,194.0977,193.8388,193.9281,13506.0
2021-05-10 12:35:00,217.14,217.27,217.0,217.24,14836.0,193.8834,193.9995,193.7584,193.9727,14836.0
2021-05-10 12:40:00,217.27,217.27,217.05,217.16,12845.0,193.9995,193.9995,193.8031,193.9013,12845.0
2021-05-10 12:45:00,217.16,217.16,216.91,216.91,9480.0,193.9013,193.9013,193.6781,193.6781,9480.0
2021-05-10 12:50:00,216.94,217.36,216.94,217.12,31996.0,193.7049,194.0799,193.7049,193.8656,31996.0
2021-05-10 12:55:00,217.2,217.34,217.02,217.15,18668.0,193.937,194.062,193.7763,193.8924,18668.0
2021-05-10 13:00:00,217.15,217.24,217.05,217.15,19577.0,193.8924,193.9727,193.8031,193.8924,19577.0
2021-05-10 13:05:00,217.13,217.28,217.07,217.23,11797.0,193.8745,194.0084,193.8209,193.9638,11797.0
2021-05-10 13:10:00,217.22,217.24,217.06,217.24,15235.0,193.9549,193.9727,193.812,193.9727,15235.0
2021-05-10 13:15:00,217.24,217.24,216.77,216.88,15317.0,193.9727,193.9727,193.5531,193.6513,15317.0
2021-05-10 13:20:00,216.88,217.06,216.85,216.99,12367.0,193.6513,193.812,193.6245,193.7495,12367.0
2021-05-10 13:25:00,216.99,216.99,216.78,216.96,16863.0,193.7495,193.7495,193.562,193.7227,16863.0
2021-05-10 13:30:00,216.95,216.95,216.63,216.92,22661.0,193.7138,193.7138,193.4281,193.687,22661.0
2021-05-10 13:35:00,216.9,216.94,216.64,216.81,15405.0,193.6691,193.7049,193.437,193.5888,15405.0
2021-05-10 13:40:00,216.82,216.83,216.68,216.76,14642.0,193.5977,193.6066,193.4727,193.5441,14642.0
2021-05-10 13:45:00,216.77,216.77,216.5,216.68,20574.0,193.5531,193.5531,193.312,193.4727,20574.0
2021-05-10 13:50:00,216.72,216.95,216.72,216.84,23028.0,193.5084,193.7138,193.5084,193.6156,23028.0
2021-05-10 13:55:00,216.84,216.84,216.69,216.79,9531.0,193.6156,193.6156,193.4816,193.5709,9531.0
2021-05-10 14:00:00,216.79,216.8,216.67,216.74,18412.0,193.5709,193.5799,193.4638,193.5263,18412.0
2021-05-10 14:05:00,216.74,216.8,216.66,216.67,15372.0,193.5263,193.5799,193.4549,193.4638,15372.0
2021-05-10 14:10:00,216.68,216.73,216.49,216.51,16343.0,193.4727,193.5174,193.3031,193.3209,16343.0
2021-05-10 14:15:00,216.49,216.52,216.19,216.23,35470.0,193.3031,193.3298,193.0352,193.0709,35470.0
2021-05-10 14:20:00,216.28,216.49,216.13,216.39,46118.0,193.1156,193.3031,192.9816,193.2138,46118.0
2021-05-10 14:25:00,216.39,216.44,216.14,216.25,13220.0,193.2138,193.2584,192.9905,193.0888,13220.0
2021-05-10 14:30:00,216.24,216.24,215.92,216.15,18078.0,193.0798,193.0798,192.7941,192.9995,18078.0
2021-05-10 14:35:00,216.14,216.14,215.74,215.79,13314.0,192.9905,192.9905,192.6334,192.678,13314.0
2021-05-10 14:40:00,215.79,215.82,215.64,215.78,11759.0,192.678,192.7048,192.5441,192.6691,11759.0
2021-05-10 14:45:00,215.81,215.81,215.62,215.72,16301.0,192.6959,192.6959,192.5262,192.6155,16301.0
2021-05-10 14:50:00,215.71,215.76,215.36,215.57,15452.0,192.6066,192.6512,192.2941,192.4816,15452.0
2021-05-10 14:55:00,215.59,215.59,215.2,215.52,29052.0,192.4995,192.4995,192.1512,192.437,29052.0
2021-05-10 15:00:00,215.58,215.65,215.18,215.22,31363.0,192.4905,192.553,192.1334,192.1691,31363.0
2021-05-10 15:05:00,215.23,215.38,214.95,215.34,18525.0,192.178,192.3119,191.928,192.2762,18525.0
2021-05-10 15:10:00,215.33,215.36,215.18,215.2,14558.0,192.2673,192.2941,192.1334,192.1512,14558.0
2021-05-10 15:15:00,215.13,215.13,214.78,214.83,40666.0,192.0887,192.0887,191.7762,191.8209,40666.0
2021-05-10 15:20:00,214.84,214.9,214.53,214.57,35980.0,191.8298,191.8834,191.553,191.5887,35980.0
2021-05-10 15:25:00,214.58,214.71,214.49,214.59,36314.0,191.5976,191.7137,191.5173,191.6066,36314.0
2021-05-10 15:30:00,214.62,214.83,214.53,214.8,46580.0,191.6333,191.8209,191.553,191.7941,46580.0
2021-05-10 15:35:00,214.79,214.96,214.56,214.95,45980.0,191.7851,191.9369,191.5798,191.928,45980.0
2021-05-10 15:40:00,214.97,215.2,214.93,214.95,24604.0,191.9459,192.1512,191.9101,191.928,24604.0
2021-05-10 15:45:00,214.95,214.97,214.57,214.63,48843.0,191.928,191.9459,191.5887,191.6423,48843.0
2021-05-10 15:50:00,214.63,214.63,214.1,214.19,65161.0,191.6423,191.6423,191.169,191.2494,65161.0
2021-05-10 15:55:00,214.19,214.4,213.72,213.93,189842.0,191.2494,191.4369,190.8297,191.0172,189842.0
2021-05-11 09:30:00,212.52,212.76,210.29,210.38,171637.0,189.7583,189.9726,187.7671,187.8475,171637.0
2021-05-11 09:35:00,210.51,211.38,210.26,210.63,75018.0,187.9635,188.7404,187.7403,188.0707,75018.0
2021-05-11 09:40:00,210.68,211.26,210.33,210.37,50286.0,188.1153,188.6332,187.8028,187.8385,50286.0
2021-05-11 09:45:00,210.34,210.51,209.58,209.64,63253.0,187.8117,187.9635,187.1331,187.1867,63253.0
2021-05-11 09:50:00,209.54,210.08,209.31,209.36,84609.0,187.0974,187.5796,186.8921,186.9367,84609.0
2021-05-11 09:55:00,209.44,209.94,208.84,209.94,73010.0,187.0081,187.4546,186.4724,187.4546,73010.0
2021-05-11 10:00:00,209.94,210.16,209.77,209.9,48899.0,187.4546,187.651,187.3028,187.4189,48899.0
2021-05-11 10:05:00,209.86,209.91,209.13,209.14,72990.0,187.3832,187.4278,186.7313,186.7403,72990.0
2021-05-11 10:10:00,209.06,209.2,208.54,208.68,53211.0,186.6688,186.7938,186.2045,186.3295,53211.0
2021-05-11 10:15:00,208.66,208.71,208.19,208.41,40453.0,186.3117,186.3563,185.892,186.0885,40453.0
2021-05-11 10:20:00,208.47,208.93,208.29,208.57,55436.0,186.142,186.5528,185.9813,186.2313,55436.0
2021-05-11 10:25:00,208.55,208.72,207.86,207.92,51606.0,186.2135,186.3653,185.5974,185.6509,51606.0
2021-05-11 10:30:00,207.88,207.89,207.38,207.59,40381.0,185.6152,185.6242,185.1688,185.3563,40381.0
2021-05-11 10:35:00,207.65,207.78,207.2,207.4,39970.0,185.4099,185.5259,185.0081,185.1866,39970.0
2021-05-11 10:40:00,207.45,208.23,207.24,207.62,35042.0,185.2313,185.9277,185.0438,185.3831,35042.0
2021-05-11 10:45:00,207.59,207.69,206.95,207.33,69522.0,185.3563,185.4456,184.7848,185.1241,69522.0
2021-05-11 10:50:00,207.28,207.65,207.08,207.59,21882.0,185.0795,185.4099,184.9009,185.3563,21882.0
2021-05-11 10:55:00,207.62,208.16,207.53,207.86,20389.0,185.3831,185.8652,185.3027,185.5974,20389.0
2021-05-11 11:00:00,207.85,208.15,207.66,207.95,14341.0,185.5884,185.8563,185.4188,185.6777,14341.0
2021-05-11 11:05:00,207.93,208.46,207.83,208.46,21695.0,185.6599,186.1331,185.5706,186.1331,21695.0
2021-05-11 11:10:00,208.41,208.42,207.65,208.02,11312.0,186.0885,186.0974,185.4099,185.7402,11312.0
2021-05-11 11:15:00,208.0,208.35,207.63,208.34,14942.0,185.7224,186.0349,185.392,186.026,14942.0
2021-05-11 11:20:00,208.38,208.87,208.24,208.87,21159.0,186.0617,186.4992,185.9367,186.4992,21159.0
2021-05-11 11:25:00,208.88,209.24,208.74,209.24,13603.0,186.5081,186.8296,186.3831,186.8296,13603.0
2021-05-11 11:30:00,209.23,209.33,208.97,209.14,13775.0,186.8206,186.9099,186.5885,186.7403,13775.0
2021-05-11 11:35:00,209.12,209.51,209.0,209.19,10918.0,186.7224,187.0706,186.6153,186.7849,10918.0
2021-05-11 11:40:00,209.23,209.27,208.85,208.94,10889.0,186.8206,186.8564,186.4813,186.5617,10889.0
2021-05-11 11:45:00,208.9,209.16,208.75,209.05,9874.0,186.526,186.7581,186.392,186.6599,9874.0
2021-05-11 11:50:00,209.05,209.24,208.81,209.22,7685.0,186.6599,186.8296,186.4456,186.8117,7685.0
2021-05-11 11:55:00,209.29,209.39,209.09,209.09,6911.0,186.8742,186.9635,186.6956,186.6956,6911.0
2021-05-11 12:00:00,209.27,209.29,208.97,209.24,10650.0,186.8564,186.8742,186.5885,186.8296,10650.0
2021-05-11 12:05:00,209.25,209.54,209.2,209.2,13976.0,186.8385,187.0974,186.7938,186.7938,13976.0
2021-05-11 12:10:00,209.24,209.64,209.15,209.64,9635.0,186.8296,187.1867,186.7492,187.1867,9635.0
2021-05-11 12:15:00,209.63,209.77,209.34,209.46,10544.0,187.1778,187.3028,186.9189,187.026,10544.0
2021-05-11 12:20:00,209.47,209.47,209.15,209.29,12338.0,187.0349,187.0349,186.7492,186.8742,12338.0
2021-05-11 12:25:00,209.23,209.29,209.0,209.23,18448.0,186.8206,186.8742,186.6153,186.8206,18448.0
2021-05-11 12:30:00,209.23,209.35,209.04,209.26,13628.0,186.8206,186.9278,186.651,186.8474,13628.0
2021-05-11 12:35:00,209.25,209.66,209.25,209.66,12591.0,186.8385,187.2046,186.8385,187.2046,12591.0
2021-05-11 12:40:00,209.66,209.75,209.5,209.52,36761.0,187.2046,187.2849,187.0617,187.0796,36761.0
2021-05-11 12:45:00,209.61,209.7,209.43,209.52,16966.0,187.1599,187.2403,186.9992,187.0796,16966.0
2021-05-11 12:50:00,209.58,209.62,209.22,209.23,13877.0,187.1331,187.1689,186.8117,186.8206,13877.0
2021-05-11 12:55:00,209.27,209.44,209.26,209.44,5330.0,186.8564,187.0081,186.8474,187.0081,5330.0
2021-05-11 13:00:00,209.39,209.64,209.33,209.64,14969.0,186.9635,187.1867,186.9099,187.1867,14969.0
2021-05-11 13:05:00,209.66,209.66,209.43,209.57,7938.0,187.2046,187.2046,186.9992,187.1242,7938.0
2021-05-11 13:10:00,209.64,209.75,209.38,209.45,9862.0,187.1867,187.2849,186.9546,187.0171,9862.0
2021-05-11 13:15:00,209.49,209.55,209.16,209.52,13074.0,187.0528,187.1064,186.7581,187.0796,13074.0
2021-05-11 13:20:00,209.57,209.58,209.15,209.19,7687.0,187.1242,187.1331,186.7492,186.7849,7687.0
2021-05-11 13:25:00,209.25,209.48,209.25,209.34,8817.0,186.8385,187.0439,186.8385,186.9189,8817.0
2021-05-11 13:30:00,209.42,209.55,209.33,209.52,10730.0,186.9903,187.1064,186.9099,187.0796,10730.0
2021-05-11 13:35:00,209.53,209.6,209.43,209.6,11930.0,187.0885,187.151,186.9992,187.151,11930.0
2021-05-11 13:40:00,209.53,210.16,209.53,210.15,11488.0,187.0885,187.651,187.0885,187.6421,11488.0
2021-05-11 13:45:00,210.2,210.31,210.12,210.17,13133.0,187.6867,187.785,187.6153,187.66,13133.0
2021-05-11 13:50:00,210.28,210.29,209.6,209.6,11822.0,187.7582,187.7671,187.151,187.151,11822.0
2021-05-11 13:55:00,209.68,209.94,209.68,209.76,11565.0,187.2224,187.4546,187.2224,187.2939,11565.0
2021-05-11 14:00:00,209.84,209.85,209.36,209.46,17884.0,187.3653,187.3742,186.9367,187.026,17884.0
2021-05-11 14:05:00,209.46,209.51,209.19,209.26,11628.0,187.026,187.0706,186.7849,186.8474,11628.0
2021-05-11 14:10:00,209.28,209.28,209.01,209.1,8432.0,186.8653,186.8653,186.6242,186.7046,8432.0
2021-05-11 14:15:00,209.11,209.15,208.85,208.98,5854.0,186.7135,186.7492,186.4813,186.5974,5854.0
2021-05-11 14:20:00,209.06,209.37,209.05,209.29,10775.0,186.6688,186.9456,186.6599,186.8742,10775.0
2021-05-11 14:25:00,209.26,209.66,209.23,209.62,12404.0,186.8474,187.2046,186.8206,187.1689,12404.0
2021-05-11 14:30:00,209.61,209.61,209.12,209.12,14004.0,187.1599,187.1599,186.7224,186.7224,14004.0
2021-05-11 14:35:00,209.19,209.32,209.09,209.22,9517.0,186.7849,186.901,186.6956,186.8117,9517.0
2021-05-11 14:40:00,209.2,209.24,209.05,209.22,12095.0,186.7938,186.8296,186.6599,186.8117,12095.0
2021-05-11 14:45:00,209.17,209.49,209.15,209.49,7732.0,186.7671,187.0528,186.7492,187.0528,7732.0
2021-05-11 14:50:00,209.45,209.7,209.27,209.53,9990.0,187.0171,187.2403,186.8564,187.0885,9990.0
2021-05-11 14:55:00,209.54,209.56,209.33,209.44,10880.0,187.0974,187.1153,186.9099,187.0081,10880.0
2021-05-11 15:00:00,209.45,209.51,209.36,209.4,11102.0,187.0171,187.0706,186.9367,186.9724,11102.0
2021-05-11 15:05:00,209.45,209.47,209.24,209.33,16251.0,187.0171,187.0349,186.8296,186.9099,16251.0
2021-05-11 15:10:00,209.33,209.45,209.2,209.26,11578.0,186.9099,187.0171,186.7938,186.8474,11578.0
2021-05-11 15:15:00,209.25,209.6,209.19,209.55,18493.0,186.8385,187.151,186.7849,187.1064,18493.0
2021-05-11 15:20:00,209.55,209.67,209.44,209.46,30013.0,187.1064,187.2135,187.0081,187.026,30013.0
2021-05-11 15:25:00,209.49,209.72,209.25,209.41,35588.0,187.0528,187.2582,186.8385,186.9814,35588.0
2021-05-11 15:30:00,209.38,209.44,208.76,208.8,38349.0,186.9546,187.0081,186.401,186.4367,38349.0
2021-05-11 15:35:00,208.77,209.13,208.66,208.86,30842.0,186.4099,186.7313,186.3117,186.4903,30842.0
2021-05-11 15:40:00,208.84,209.29,208.84,209.2,30916.0,186.4724,186.8742,186.4724,186.7938,30916.0
2021-05-11 15:45:00,209.14,209.51,209.14,209.48,30276.0,186.7403,187.0706,186.7403,187.0439,30276.0
2021-05-11 15:50:00,209.46,209.55,209.16,209.26,47750.0,187.026,187.1064,186.7581,186.8474,47750.0
2021-05-11 15:55:00,209.24,209.3,209.0,209.25,120788.0,186.8296,186.8831,186.6153,186.8385,120788.0
2021-05-12 09:30:00,207.96,208.68,207.73,208.19,53054.0,185.6867,186.3295,185.4813,185.892,53054.0
2021-05-12 09:35:00,208.11,208.17,206.23,206.61,80520.0,185.8206,185.8742,184.1419,184.4812,80520.0
2021-05-12 09:40:00,206.58,206.68,205.64,206.15,54546.0,184.4545,184.5437,183.6151,184.0705,54546.0
2021-05-12 09:45:00,206.15,206.23,204.9,205.1,74678.0,184.0705,184.1419,182.9544,183.133,74678.0
2021-05-12 09:50:00,205.08,205.81,204.97,205.07,34106.0,183.1151,183.7669,183.0169,183.1062,34106.0
2021-05-12 09:55:00,205.03,205.54,205.0,205.47,30457.0,183.0705,183.5258,183.0437,183.4633,30457.0
2021-05-12 10:00:00,205.47,205.53,204.76,205.02,45999.0,183.4633,183.5169,182.8294,183.0615,45999.0
2021-05-12 10:05:00,205.01,205.25,204.74,205.1,32618.0,183.0526,183.2669,182.8115,183.133,32618.0
2021-05-12 10:10:00,205.15,205.79,204.94,205.77,37001.0,183.1776,183.7491,182.9901,183.7312,37001.0
2021-05-12 10:15:00,205.78,205.93,205.49,205.92,21842.0,183.7401,183.8741,183.4812,183.8651,21842.0
2021-05-12 10:20:00,205.91,206.43,205.88,206.4,35396.0,183.8562,184.3205,183.8294,184.2937,35396.0
2021-05-12 10:25:00,206.44,206.46,205.78,205.78,32180.0,184.3295,184.3473,183.7401,183.7401,32180.0
2021-05-12 10:30:00,205.75,205.83,204.71,204.82,39379.0,183.7134,183.7848,182.7847,182.883,39379.0
2021-05-12 10:35:00,204.83,205.2,204.81,204.92,25705.0,182.8919,183.2223,182.874,182.9723,25705.0
2021-05-12 10:40:00,204.92,204.95,204.24,204.63,37604.0,182.9723,182.999,182.3651,182.7133,37604.0
2021-05-12 10:45:00,204.68,204.83,204.43,204.44,28693.0,182.758,182.8919,182.5347,182.5437,28693.0
2021-05-12 10:50:00,204.43,204.8,204.43,204.47,19575.0,182.5347,182.8651,182.5347,182.5704,19575.0
2021-05-12 10:55:00,204.55,204.68,204.25,204.61,19414.0,182.6419,182.758,182.374,182.6955,19414.0
2021-05-12 11:00:00,204.56,205.1,204.26,205.01,25147.0,182.6508,183.133,182.3829,183.0526,25147.0
2021-05-12 11:05:00,205.01,205.14,204.72,204.95,29886.0,183.0526,183.1687,182.7937,182.999,29886.0
2021-05-12 11:10:00,204.88,205.26,204.66,205.11,25020.0,182.9365,183.2758,182.7401,183.1419,25020.0
2021-05-12 11:15:00,205.14,205.18,204.67,204.85,15463.0,183.1687,183.2044,182.749,182.9097,15463.0
2021-05-12 11:20:00,204.82,205.14,204.79,204.93,23345.0,182.883,183.1687,182.8562,182.9812,23345.0
2021-05-12 11:25:00,204.9,205.14,204.81,205.12,14055.0,182.9544,183.1687,182.874,183.1508,14055.0
2021-05-12 11:30:00,205.15,205.15,204.54,204.54,19616.0,183.1776,183.1776,182.633,182.633,19616.0
2021-05-12 11:35:00,204.52,204.67,204.32,204.45,19488.0,182.6151,182.749,182.4365,182.5526,19488.0
2021-05-12 11:40:00,204.44,204.9,204.4,204.9,13493.0,182.5437,182.9544,182.5079,182.9544,13493.0
2021-05-12 11:45:00,204.84,204.9,204.22,204.26,22187.0,182.9008,182.9544,182.3472,182.3829,22187.0
2021-05-12 11:50:00,204.25,204.4,204.09,204.15,19763.0,182.374,182.5079,182.2311,182.2847,19763.0
2021-05-12 11:55:00,204.13,204.13,203.41,203.54,36889.0,182.2669,182.2669,181.624,181.7401,36889.0
2021-05-12 12:00:00,203.53,204.12,203.35,203.87,23444.0,181.7311,182.2579,181.5704,182.0347,23444.0
2021-05-12 12:05:00,203.85,204.16,203.8,204.02,16675.0,182.0169,182.2937,181.9722,182.1686,16675.0
2021-05-12 12:10:00,203.95,204.05,203.67,203.92,24028.0,182.1061,182.1954,181.8561,182.0794,24028.0
2021-05-12 12:15:00,203.85,204.32,203.81,204.32,18097.0,182.0169,182.4365,181.9811,182.4365,18097.0
2021-05-12 12:20:00,204.22,204.66,204.19,204.46,24254.0,182.3472,182.7401,182.3204,182.5615,24254.0
2021-05-12 12:25:00,204.49,204.58,204.32,204.48,19181.0,182.5883,182.6687,182.4365,182.5794,19181.0
2021-05-12 12:30:00,204.43,204.45,204.13,204.16,24927.0,182.5347,182.5526,182.2669,182.2937,24927.0
2021-05-12 12:35:00,204.22,204.34,203.68,203.78,29726.0,182.3472,182.4544,181.8651,181.9544,29726.0
2021-05-12 12:40:00,203.81,203.96,203.58,203.75,17293.0,181.9811,182.1151,181.7758,181.9276,17293.0
2021-05-12 12:45:00,203.67,203.78,203.46,203.6,24405.0,181.8561,181.9544,181.6686,181.7936,24405.0
2021-05-12 12:50:00,203.66,203.99,203.59,203.77,15013.0,181.8472,182.1419,181.7847,181.9454,15013.0
2021-05-12 12:55:00,203.76,204.0,203.76,204.0,8226.0,181.9365,182.1508,181.9365,182.1508,8226.0
2021-05-12 13:00:00,203.99,204.3,203.74,204.24,15994.0,182.1419,182.4187,181.9186,182.3651,15994.0
2021-05-12 13:05:00,204.29,204.4,204.18,204.28,44616.0,182.4097,182.5079,182.3115,182.4008,44616.0
2021-05-12 13:10:00,204.18,204.4,204.18,204.29,25522.0,182.3115,182.5079,182.3115,182.4097,25522.0
2021-05-12 13:15:00,204.3,204.4,204.08,204.11,23211.0,182.4187,182.5079,182.2222,182.249,23211.0
2021-05-12 13:20:00,204.07,204.36,204.04,204.35,44175.0,182.2133,182.4722,182.1865,182.4633,44175.0
2021-05-12 13:25:00,204.34,204.7,204.27,204.55,125601.0,182.4544,182.7758,182.3919,182.6419,125601.0
2021-05-12 13:30:00,204.51,204.53,203.7,203.9,14136.0,182.6062,182.624,181.8829,182.0615,14136.0
2021-05-12 13:35:00,203.88,204.04,203.81,203.92,16814.0,182.0436,182.1865,181.9811,182.0794,16814.0
2021-05-12 13:40:00,203.9,203.91,203.63,203.78,13799.0,182.0615,182.0704,181.8204,181.9544,13799.0
2021-05-12 13:45:00,203.74,203.8,203.57,203.62,9744.0,181.9186,181.9722,181.7668,181.8115,9744.0
2021-05-12 13:50:00,203.64,203.74,203.35,203.45,16598.0,181.8293,181.9186,181.5704,181.6597,16598.0
2021-05-12 13:55:00,203.54,203.57,203.35,203.46,18763.0,181.7401,181.7668,181.5704,181.6686,18763.0
2021-05-12 14:00:00,203.43,203.52,203.12,203.2,17122.0,181.6418,181.7222,181.365,181.4365,17122.0
2021-05-12 14:05:00,203.19,203.43,203.19,203.29,9547.0,181.4275,181.6418,181.4275,181.5168,9547.0
2021-05-12 14:10:00,203.27,203.42,203.08,203.12,11746.0,181.499,181.6329,181.3293,181.365,11746.0
2021-05-12 14:15:00,203.03,203.21,202.85,203.21,17938.0,181.2847,181.4454,181.124,181.4454,17938.0
2021-05-12 14:20:00,203.26,203.32,202.96,203.08,13705.0,181.49,181.5436,181.2222,181.3293,13705.0
2021-05-12 14:25:00,203.08,203.27,203.02,203.11,11989.0,181.3293,181.499,181.2758,181.3561,11989.0
2021-05-12 14:30:00,203.12,203.69,202.9,203.58,18677.0,181.365,181.874,181.1686,181.7758,18677.0
2021-05-12 14:35:00,203.56,203.69,203.39,203.61,10877.0,181.7579,181.874,181.6061,181.8026,10877.0
2021-05-12 14:40:00,203.61,203.86,203.51,203.79,12229.0,181.8026,182.0258,181.7133,181.9633,12229.0
2021-05-12 14:45:00,203.78,203.92,203.61,203.88,18629.0,181.9544,182.0794,181.8026,182.0436,18629.0
2021-05-12 14:50:00,203.83,204.23,203.77,204.03,15643.0,181.999,182.3562,181.9454,182.1776,15643.0
2021-05-12 14:55:00,204.05,204.34,203.87,203.97,25516.0,182.1954,182.4544,182.0347,182.124,25516.0
2021-05-12 15:00:00,203.99,203.99,203.74,203.96,24689.0,182.1419,182.1419,181.9186,182.1151,24689.0
2021-05-12 15:05:00,203.96,203.96,203.7,203.88,24206.0,182.1151,182.1151,181.8829,182.0436,24206.0
2021-05-12 15:10:00,203.86,203.92,203.55,203.75,23304.0,182.0258,182.0794,181.749,181.9276,23304.0
2021-05-12 15:15:00,203.73,203.9,203.58,203.58,22315.0,181.9097,182.0615,181.7758,181.7758,22315.0
2021-05-12 15:20:00,203.62,203.73,203.21,203.24,33329.0,181.8115,181.9097,181.4454,181.4722,33329.0
2021-05-12 15:25:00,203.24,203.62,203.24,203.5,25986.0,181.4722,181.8115,181.4722,181.7043,25986.0
2021-05-12 15:30:00,203.5,203.58,203.21,203.51,46986.0,181.7043,181.7758,181.4454,181.7133,46986.0
2021-05-12 15:35:00,203.5,203.61,203.17,203.51,38037.0,181.7043,181.8026,181.4097,181.7133,38037.0
2021-05-12 15:40:00,203.47,203.62,203.23,203.55,39797.0,181.6776,181.8115,181.4633,181.749,39797.0
2021-05-12 15:45:00,203.54,203.7,203.48,203.59,42429.0,181.7401,181.8829,181.6865,181.7847,42429.0
2021-05-12 15:50:00,203.59,203.64,202.86,202.92,63921.0,181.7847,181.8293,181.1329,181.1865,63921.0
2021-05-12 15:55:00,202.95,203.23,202.76,203.0,171666.0,181.2132,181.4633,181.0436,181.2579,171666.0
2021-05-13 09:30:00,204.22,204.77,203.89,204.5,61566.0,182.3472,182.8383,182.0526,182.5972,61566.0
2021-05-13 09:35:00,204.52,205.59,204.49,204.97,33658.0,182.6151,183.5705,182.5883,183.0169,33658.0
2021-05-13 09:40:00,204.77,205.84,204.77,205.35,35173.0,182.8383,183.7937,182.8383,183.3562,35173.0
2021-05-13 09:45:00,205.35,206.51,205.35,206.5,28704.0,183.3562,184.392,183.3562,184.383,28704.0
2021-05-13 09:50:00,206.42,206.74,206.04,206.38,24021.0,184.3116,184.5973,183.9723,184.2759,24021.0
2021-05-13 09:55:00,206.34,206.63,206.24,206.59,23031.0,184.2402,184.4991,184.1509,184.4634,23031.0
2021-05-13 10:00:00,206.63,207.2,206.34,207.14,23203.0,184.4991,185.0081,184.2402,184.9545,23203.0
2021-05-13 10:05:00,207.19,207.37,206.62,206.97,25448.0,184.9991,185.1598,184.4902,184.8027,25448.0
2021-05-13 10:10:00,207.0,207.83,207.0,207.77,33724.0,184.8295,185.5706,184.8295,185.517,33724.0
2021-05-13 10:15:00,207.8,208.49,206.3,208.2,96041.0,185.5438,186.1599,184.2044,185.901,96041.0
2021-05-13 10:20:00,208.2,208.79,208.01,208.68,25192.0,185.901,186.4278,185.7313,186.3295,25192.0
2021-05-13 10:25:00,208.65,208.92,208.43,208.9,32737.0,186.3028,186.5438,186.1063,186.526,32737.0
2021-05-13 10:30:00,208.91,209.32,208.47,208.96,46221.0,186.5349,186.901,186.142,186.5796,46221.0
2021-05-13 10:35:00,208.89,209.32,208.67,209.32,27255.0,186.517,186.901,186.3206,186.901,27255.0
2021-05-13 10:40:00,209.35,209.52,209.24,209.36,31947.0,186.9278,187.0796,186.8296,186.9367,31947.0
2021-05-13 10:45:00,209.32,209.93,209.32,209.91,56043.0,186.901,187.4457,186.901,187.4278,56043.0
2021-05-13 10:50:00,209.9,210.0,209.68,209.87,23292.0,187.4189,187.5082,187.2224,187.3921,23292.0
2021-05-13 10:55:00,209.9,210.14,209.51,209.52,36216.0,187.4189,187.6332,187.0706,187.0796,36216.0
2021-05-13 11:00:00,209.56,209.63,208.79,208.8,19995.0,187.1153,187.1778,186.4278,186.4367,19995.0
2021-05-13 11:05:00,208.83,208.84,208.45,208.65,16393.0,186.4635,186.4724,186.1242,186.3028,16393.0
2021-05-13 11:10:00,208.61,208.73,208.3,208.34,19282.0,186.267,186.3742,185.9902,186.026,19282.0
2021-05-13 11:15:00,208.37,208.68,208.17,208.67,40880.0,186.0527,186.3295,185.8742,186.3206,40880.0
2021-05-13 11:20:00,208.69,208.77,208.41,208.5,7476.0,186.3385,186.4099,186.0885,186.1688,7476.0
2021-05-13 11:25:00,208.59,208.59,208.06,208.19,16639.0,186.2492,186.2492,185.7759,185.892,16639.0
2021-05-13 11:30:00,208.21,208.34,207.8,207.91,59387.0,185.9099,186.026,185.5438,185.642,59387.0
2021-05-13 11:35:00,207.91,208.62,207.85,208.57,58113.0,185.642,186.276,185.5884,186.2313,58113.0
2021-05-13 11:40:00,208.56,208.68,207.97,208.03,16894.0,186.2224,186.3295,185.6956,185.7492,16894.0
2021-05-13 11:45:00,208.05,208.07,207.61,208.05,25462.0,185.767,185.7849,185.3741,185.767,25462.0
2021-05-13 11:50:00,207.99,208.2,207.93,208.08,10065.0,185.7134,185.901,185.6599,185.7938,10065.0
2021-05-13 11:55:00,208.1,208.23,207.89,208.08,14095.0,185.8117,185.9277,185.6242,185.7938,14095.0
2021-05-13 12:00:00,208.16,208.35,207.97,207.98,11621.0,185.8652,186.0349,185.6956,185.7045,11621.0
2021-05-13 12:05:00,208.01,208.64,207.88,208.58,18477.0,185.7313,186.2938,185.6152,186.2403,18477.0
2021-05-13 12:10:00,208.62,209.17,208.61,209.0,14573.0,186.276,186.7671,186.267,186.6153,14573.0
2021-05-13 12:15:00,209.1,209.19,208.9,208.97,11130.0,186.7046,186.7849,186.526,186.5885,11130.0
2021-05-13 12:20:00,208.93,208.98,208.81,208.87,10063.0,186.5528,186.5974,186.4456,186.4992,10063.0
2021-05-13 12:25:00,208.85,209.17,208.77,208.98,20840.0,186.4813,186.7671,186.4099,186.5974,20840.0
2021-05-13 12:30:00,209.06,209.41,208.98,209.4,17804.0,186.6688,186.9814,186.5974,186.9724,17804.0
2021-05-13 12:35:00,209.37,209.58,209.33,209.4,13783.0,186.9456,187.1331,186.9099,186.9724,13783.0
2021-05-13 12:40:00,209.42,209.48,209.1,209.27,11245.0,186.9903,187.0439,186.7046,186.8564,11245.0
2021-05-13 12:45:00,209.33,209.37,209.15,209.37,7544.0,186.9099,186.9456,186.7492,186.9456,7544.0
2021-05-13 12:50:00,209.45,209.52,208.99,209.21,10558.0,187.0171,187.0796,186.6063,186.8028,10558.0
2021-05-13 12:55:00,209.21,209.23,208.47,208.73,23597.0,186.8028,186.8206,186.142,186.3742,23597.0
2021-05-13 13:00:00,208.67,208.88,208.42,208.53,25299.0,186.3206,186.5081,186.0974,186.1956,25299.0
2021-05-13 13:05:00,208.58,208.61,208.34,208.5,16298.0,186.2403,186.267,186.026,186.1688,16298.0
2021-05-13 13:10:00,208.47,208.69,208.36,208.42,14088.0,186.142,186.3385,186.0438,186.0974,14088.0
2021-05-13 13:15:00,208.42,208.63,208.04,208.06,22080.0,186.0974,186.2849,185.7581,185.7759,22080.0
2021-05-13 13:20:00,208.1,208.15,207.67,207.67,42041.0,185.8117,185.8563,185.4277,185.4277,42041.0
2021-05-13 13:25:00,207.68,207.81,207.43,207.6,20922.0,185.4366,185.5527,185.2134,185.3652,20922.0
2021-05-13 13:30:00,207.56,207.68,207.15,207.37,14453.0,185.3295,185.4366,184.9634,185.1598,14453.0
2021-05-13 13:35:00,207.29,207.4,207.09,207.3,17474.0,185.0884,185.1866,184.9098,185.0973,17474.0
2021-05-13 13:40:00,207.27,207.63,207.16,207.59,26864.0,185.0706,185.392,184.9723,185.3563,26864.0
2021-05-13 13:45:00,207.62,207.78,207.51,207.72,17560.0,185.3831,185.5259,185.2849,185.4724,17560.0
2021-05-13 13:50:00,207.76,208.18,207.7,208.17,13587.0,185.5081,185.8831,185.4545,185.8742,13587.0
2021-05-13 13:55:00,208.13,208.39,208.12,208.26,17165.0,185.8384,186.0706,185.8295,185.9545,17165.0
2021-05-13 14:00:00,208.34,208.9,208.34,208.78,18341.0,186.026,186.526,186.026,186.4188,18341.0
2021-05-13 14:05:00,208.79,209.24,208.72,208.99,14657.0,186.4278,186.8296,186.3653,186.6063,14657.0
2021-05-13 14:10:00,209.08,209.45,209.06,209.35,15881.0,186.6867,187.0171,186.6688,186.9278,15881.0
2021-05-13 14:15:00,209.34,209.38,209.1,209.16,17635.0,186.9189,186.9546,186.7046,186.7581,17635.0
2021-05-13 14:20:00,209.15,209.38,209.03,209.34,13620.0,186.7492,186.9546,186.6421,186.9189,13620.0
2021-05-13 14:25:00,209.31,209.38,208.92,209.28,24811.0,186.8921,186.9546,186.5438,186.8653,24811.0
2021-05-13 14:30:00,209.29,209.29,209.04,209.17,14913.0,186.8742,186.8742,186.651,186.7671,14913.0
2021-05-13 14:35:00,209.21,209.37,209.2,209.26,16274.0,186.8028,186.9456,186.7938,186.8474,16274.0
2021-05-13 14:40:00,209.26,209.4,209.14,209.31,15646.0,186.8474,186.9724,186.7403,186.8921,15646.0
2021-05-13 14:45:00,209.29,209.29,208.92,209.19,17582.0,186.8742,186.8742,186.5438,186.7849,17582.0
2021-05-13 14:50:00,209.24,209.4,208.98,209.22,43942.0,186.8296,186.9724,186.5974,186.8117,43942.0
2021-05-13 14:55:00,209.19,209.3,209.11,209.24,23132.0,186.7849,186.8831,186.7135,186.8296,23132.0
2021-05-13 15:00:00,209.24,209.54,209.14,209.25,15682.0,186.8296,187.0974,186.7403,186.8385,15682.0
2021-05-13 15:05:00,209.26,209.43,209.18,209.42,14393.0,186.8474,186.9992,186.776,186.9903,14393.0
2021-05-13 15:10:00,209.47,209.5,209.15,209.15,12650.0,187.0349,187.0617,186.7492,186.7492,12650.0
2021-05-13 15:15:00,209.3,209.43,209.07,209.07,20176.0,186.8831,186.9992,186.6778,186.6778,20176.0
2021-05-13 15:20:00,209.1,209.15,208.77,208.98,28183.0,186.7046,186.7492,186.4099,186.5974,28183.0
2021-05-13 15:25:00,208.98,209.36,208.98,209.21,20046.0,186.5974,186.9367,186.5974,186.8028,20046.0
2021-05-13 15:30:00,209.26,209.43,209.22,209.31,83090.0,186.8474,186.9992,186.8117,186.8921,83090.0
2021-05-13 15:35:00,209.29,209.46,209.05,209.23,40862.0,186.8742,187.026,186.6599,186.8206,40862.0
2021-05-13 15:40:00,209.28,209.58,209.18,209.58,32069.0,186.8653,187.1331,186.776,187.1331,32069.0
2021-05-13 15:45:00,209.58,209.64,209.32,209.32,32002.0,187.1331,187.1867,186.901,186.901,32002.0
2021-05-13 15:50:00,209.36,209.42,209.09,209.09,55673.0,186.9367,186.9903,186.6956,186.6956,55673.0
2021-05-13 15:55:00,209.06,209.07,208.51,208.51,92628.0,186.6688,186.6778,186.1777,186.1777,92628.0
2021-05-14 09:30:00,210.21,210.81,209.52,209.88,92098.0,187.6957,188.2314,187.0796,187.401,92098.0
2021-05-14 09:35:00,209.75,210.47,209.43,210.3,59102.0,187.2849,187.9278,186.9992,187.776,59102.0
2021-05-14 09:40:00,210.42,211.53,210.42,210.86,50329.0,187.8832,188.8743,187.8832,188.2761,50329.0
2021-05-14 09:45:00,210.9,211.01,210.61,210.85,17372.0,188.3118,188.41,188.0528,188.2671,17372.0
2021-05-14 09:50:00,210.86,211.47,210.83,210.86,18581.0,188.2761,188.8207,188.2493,188.2761,18581.0
2021-05-14 09:55:00,210.96,211.1,210.78,211.0,15351.0,188.3653,188.4904,188.2046,188.4011,15351.0
2021-05-14 10:00:00,210.97,211.28,210.71,211.27,20259.0,188.3743,188.6511,188.1421,188.6421,20259.0
2021-05-14 10:05:00,211.28,211.31,211.0,211.03,24668.0,188.6511,188.6779,188.4011,188.4278,24668.0
2021-05-14 10:10:00,211.06,211.34,210.91,211.33,46120.0,188.4546,188.7046,188.3207,188.6957,46120.0
2021-05-14 10:15:00,211.36,211.4,210.95,211.17,28132.0,188.7225,188.7582,188.3564,188.5529,28132.0
2021-05-14 10:20:00,211.2,211.33,210.94,210.94,18413.0,188.5796,188.6957,188.3475,188.3475,18413.0
2021-05-14 10:25:00,211.03,211.06,210.3,210.31,33729.0,188.4278,188.4546,187.776,187.785,33729.0
2021-05-14 10:30:00,210.37,210.54,210.29,210.46,21802.0,187.8385,187.9903,187.7671,187.9189,21802.0
2021-05-14 10:35:00,210.42,210.76,210.33,210.53,25318.0,187.8832,188.1868,187.8028,187.9814,25318.0
2021-05-14 10:40:00,210.48,210.66,210.15,210.26,15562.0,187.9368,188.0975,187.6421,187.7403,15562.0
2021-05-14 10:45:00,210.3,211.05,210.3,211.02,18488.0,187.776,188.4457,187.776,188.4189,18488.0
2021-05-14 10:50:00,211.02,211.04,210.8,210.9,24418.0,188.4189,188.4368,188.2225,188.3118,24418.0
2021-05-14 10:55:00,211.01,211.45,210.86,211.45,48735.0,188.41,188.8029,188.2761,188.8029,48735.0
2021-05-14 11:00:00,211.44,211.48,211.12,211.18,19863.0,188.7939,188.8297,188.5082,188.5618,19863.0
2021-05-14 11:05:00,211.22,211.83,211.21,211.74,15684.0,188.5975,189.1422,188.5886,189.0618,15684.0
2021-05-14 11:10:00,211.75,211.87,211.61,211.62,16346.0,189.0707,189.1779,188.9457,188.9547,16346.0
2021-05-14 11:15:00,211.67,212.26,211.61,212.07,29323.0,188.9993,189.5261,188.9457,189.3565,29323.0
2021-05-14 11:20:00,212.03,212.2,212.0,212.03,19014.0,189.3207,189.4725,189.294,189.3207,19014.0
2021-05-14 11:25:00,212.07,212.24,211.9,212.01,19344.0,189.3565,189.5083,189.2047,189.3029,19344.0
2021-05-14 11:30:00,211.99,212.14,211.59,211.7,25101.0,189.285,189.419,188.9279,189.0261,25101.0
2021-05-14 11:35:00,211.67,211.67,211.37,211.51,17242.0,188.9993,188.9993,188.7314,188.8564,17242.0
2021-05-14 11:40:00,211.53,211.7,211.34,211.34,12677.0,188.8743,189.0261,188.7046,188.7046,12677.0
2021-05-14 11:45:00,211.33,211.36,211.15,211.15,17077.0,188.6957,188.7225,188.535,188.535,17077.0
2021-05-14 11:50:00,211.27,211.32,210.83,211.11,21677.0,188.6421,188.6868,188.2493,188.4993,21677.0
2021-05-14 11:55:00,211.13,211.18,210.91,210.93,9521.0,188.5171,188.5618,188.3207,188.3386,9521.0
2021-05-14 12:00:00,210.96,210.96,210.46,210.46,17090.0,188.3653,188.3653,187.9189,187.9189,17090.0
2021-05-14 12:05:00,210.45,210.47,210.28,210.42,24348.0,187.91,187.9278,187.7582,187.8832,24348.0
2021-05-14 12:10:00,210.4,210.44,210.23,210.38,26394.0,187.8653,187.901,187.7135,187.8475,26394.0
2021-05-14 12:15:00,210.4,210.49,210.26,210.29,11219.0,187.8653,187.9457,187.7403,187.7671,11219.0
2021-05-14 12:20:00,210.29,210.59,210.29,210.38,9930.0,187.7671,188.035,187.7671,187.8475,9930.0
2021-05-14 12:25:00,210.42,210.47,210.15,210.26,11537.0,187.8832,187.9278,187.6421,187.7403,11537.0
2021-05-14 12:30:00,210.25,210.45,210.25,210.43,17325.0,187.7314,187.91,187.7314,187.8921,17325.0
2021-05-14 12:35:00,210.41,210.47,210.29,210.33,9570.0,187.8743,187.9278,187.7671,187.8028,9570.0
2021-05-14 12:40:00,210.36,210.93,210.35,210.82,23399.0,187.8296,188.3386,187.8207,188.2403,23399.0
2021-05-14 12:45:00,210.89,211.18,210.71,211.12,53464.0,188.3028,188.5618,188.1421,188.5082,53464.0
2021-05-14 12:50:00,211.11,211.23,210.96,211.0,24627.0,188.4993,188.6064,188.3653,188.4011,24627.0
2021-05-14 12:55:00,210.95,211.15,210.9,211.1,10714.0,188.3564,188.535,188.3118,188.4904,10714.0
2021-05-14 13:00:00,211.1,211.1,210.96,210.98,12288.0,188.4904,188.4904,188.3653,188.3832,12288.0
2021-05-14 13:05:00,210.98,210.99,210.77,210.92,10763.0,188.3832,188.3921,188.1957,188.3296,10763.0
2021-05-14 13:10:00,210.98,210.98,210.63,210.67,10171.0,188.3832,188.3832,188.0707,188.1064,10171.0
2021-05-14 13:15:00,210.65,210.69,210.56,210.56,9044.0,188.0885,188.1243,188.0082,188.0082,9044.0
2021-05-14 13:20:00,210.54,210.84,210.49,210.82,8821.0,187.9903,188.2582,187.9457,188.2403,8821.0
2021-05-14 13:25:00,210.81,210.87,210.73,210.78,9101.0,188.2314,188.285,188.16,188.2046,9101.0
2021-05-14 13:30:00,210.78,211.05,210.78,210.96,10419.0,188.2046,188.4457,188.2046,188.3653,10419.0
2021-05-14 13:35:00,210.96,211.05,210.86,210.89,14987.0,188.3653,188.4457,188.2761,188.3028,14987.0
2021-05-14 13:40:00,210.89,210.97,210.69,210.73,9522.0,188.3028,188.3743,188.1243,188.16,9522.0
2021-05-14 13:45:00,210.74,211.05,210.74,211.02,9919.0,188.1689,188.4457,188.1689,188.4189,9919.0
2021-05-14 13:50:00,211.06,211.06,210.85,210.9,7929.0,188.4546,188.4546,188.2671,188.3118,7929.0
2021-05-14 13:55:00,210.89,211.01,210.85,210.95,9035.0,188.3028,188.41,188.2671,188.3564,9035.0
2021-05-14 14:00:00,210.96,211.07,210.93,211.05,6378.0,188.3653,188.4636,188.3386,188.4457,6378.0
2021-05-14 14:05:00,211.05,211.18,210.91,211.16,18986.0,188.4457,188.5618,188.3207,188.5439,18986.0
2021-05-14 14:10:00,211.19,211.25,211.08,211.16,14107.0,188.5707,188.6243,188.4725,188.5439,14107.0
2021-05-14 14:15:00,211.17,211.25,211.11,211.2,7459.0,188.5529,188.6243,188.4993,188.5796,7459.0
2021-05-14 14:20:00,211.2,211.26,211.13,211.24,10111.0,188.5796,188.6332,188.5171,188.6154,10111.0
2021-05-14 14:25:00,211.24,211.33,211.15,211.17,10849.0,188.6154,188.6957,188.535,188.5529,10849.0
2021-05-14 14:30:00,211.18,211.32,211.16,211.18,8606.0,188.5618,188.6868,188.5439,188.5618,8606.0
2021-05-14 14:35:00,211.18,211.25,211.11,211.23,11855.0,188.5618,188.6243,188.4993,188.6064,11855.0
2021-05-14 14:40:00,211.23,211.37,211.19,211.36,9153.0,188.6064,188.7314,188.5707,188.7225,9153.0
2021-05-14 14:45:00,211.34,211.5,211.3,211.39,16119.0,188.7046,188.8475,188.6689,188.7493,16119.0
2021-05-14 14:50:00,211.44,211.5,211.32,211.49,11425.0,188.7939,188.8475,188.6868,188.8386,11425.0
2021-05-14 14:55:00,211.51,211.58,211.27,211.34,9436.0,188.8564,188.9189,188.6421,188.7046,9436.0
2021-05-14 15:00:00,211.35,211.35,211.03,211.11,17226.0,188.7136,188.7136,188.4278,188.4993,17226.0
2021-05-14 15:05:00,211.13,211.18,211.0,211.06,13218.0,188.5171,188.5618,188.4011,188.4546,13218.0
2021-05-14 15:10:00,211.09,211.35,211.06,211.28,12279.0,188.4814,188.7136,188.4546,188.6511,12279.0
2021-05-14 15:15:00,211.3,211.55,211.3,211.46,13207.0,188.6689,188.8922,188.6689,188.8118,13207.0
2021-05-14 15:20:00,211.46,211.6,211.44,211.49,11101.0,188.8118,188.9368,188.7939,188.8386,11101.0
2021-05-14 15:25:00,211.51,211.52,211.37,211.46,15480.0,188.8564,188.8654,188.7314,188.8118,15480.0
2021-05-14 15:30:00,211.45,211.5,211.0,211.18,33061.0,188.8029,188.8475,188.4011,188.5618,33061.0
2021-05-14 15:35:00,211.17,211.24,210.95,211.06,23585.0,188.5529,188.6154,188.3564,188.4546,23585.0
2021-05-14 15:40:00,211.06,211.17,210.71,210.82,42609.0,188.4546,188.5529,188.1421,188.2403,42609.0
2021-05-14 15:45:00,210.82,211.34,210.67,211.29,40484.0,188.2403,188.7046,188.1064,188.66,40484.0
2021-05-14 15:50:00,211.29,211.44,211.09,211.38,52597.0,188.66,188.7939,188.4814,188.7404,52597.0
2021-05-14 15:55:00,211.38,211.45,211.15,211.17,92738.0,188.7404,188.8029,188.535,188.5529,92738.0
2021-05-17 09:30:00,212.84,213.64,212.36,212.88,94020.0,190.044,190.7583,189.6154,190.0797,94020.0
2021-05-17 09:35:00,212.92,213.05,212.33,212.45,28193.0,190.1154,190.2315,189.5886,189.6958,28193.0
2021-05-17 09:40:00,212.33,212.8,212.25,212.76,29729.0,189.5886,190.0083,189.5172,189.9726,29729.0
2021-05-17 09:45:00,212.7,212.76,211.52,211.52,21401.0,189.919,189.9726,188.8654,188.8654,21401.0
2021-05-17 09:50:00,211.56,211.93,211.47,211.93,26158.0,188.9011,189.2315,188.8207,189.2315,26158.0
2021-05-17 09:55:00,211.99,212.25,211.88,212.03,15999.0,189.285,189.5172,189.1868,189.3207,15999.0
2021-05-17 10:00:00,211.98,212.8,211.67,212.57,27275.0,189.2761,190.0083,188.9993,189.8029,27275.0
2021-05-17 10:05:00,212.61,212.98,212.43,212.5,20807.0,189.8386,190.169,189.6779,189.7404,20807.0
2021-05-17 10:10:00,212.49,212.49,212.01,212.17,23472.0,189.7315,189.7315,189.3029,189.4457,23472.0
2021-05-17 10:15:00,212.17,212.55,212.04,212.51,39912.0,189.4457,189.785,189.3297,189.7493,39912.0
2021-05-17 10:20:00,212.45,212.61,212.06,212.09,17937.0,189.6958,189.8386,189.3475,189.3743,17937.0
2021-05-17 10:25:00,212.09,212.12,211.14,211.14,39233.0,189.3743,189.4011,188.5261,188.5261,39233.0
2021-05-17 10:30:00,211.12,211.62,211.05,211.24,26375.0,188.5082,188.9547,188.4457,188.6154,26375.0
2021-05-17 10:35:00,211.28,211.48,211.13,211.41,36858.0,188.6511,188.8297,188.5171,188.7671,36858.0
2021-05-17 10:40:00,211.42,211.79,211.41,211.75,44008.0,188.7761,189.1064,188.7671,189.0707,44008.0
2021-05-17 10:45:00,211.75,211.84,211.41,211.54,32036.0,189.0707,189.1511,188.7671,188.8832,32036.0
2021-05-17 10:50:00,211.6,211.95,211.57,211.76,26223.0,188.9368,189.2493,188.91,189.0797,26223.0
2021-05-17 10:55:00,211.71,211.94,211.68,211.72,14634.0,189.035,189.2404,189.0082,189.0439,14634.0
2021-05-17 11:00:00,211.78,211.9,211.26,211.45,19006.0,189.0975,189.2047,188.6332,188.8029,19006.0
2021-05-17 11:05:00,211.47,211.62,210.91,210.91,49963.0,188.8207,188.9547,188.3207,188.3207,49963.0
2021-05-17 11:10:00,210.88,210.88,210.45,210.8,19315.0,188.2939,188.2939,187.91,188.2225,19315.0
2021-05-17 11:15:00,210.82,210.83,210.44,210.44,9647.0,188.2403,188.2493,187.901,187.901,9647.0
2021-05-17 11:20:00,210.48,210.8,210.48,210.78,11025.0,187.9368,188.2225,187.9368,188.2046,11025.0
2021-05-17 11:25:00,210.78,210.78,210.25,210.25,18041.0,188.2046,188.2046,187.7314,187.7314,18041.0
2021-05-17 11:30:00,210.26,210.28,210.07,210.14,33532.0,187.7403,187.7582,187.5707,187.6332,33532.0
2021-05-17 11:35:00,210.12,210.38,210.06,210.06,17774.0,187.6153,187.8475,187.5617,187.5617,17774.0
2021-05-17 11:40:00,210.02,210.07,209.87,209.97,16526.0,187.526,187.5707,187.3921,187.4814,16526.0
2021-05-17 11:45:00,209.95,210.06,209.74,209.75,14871.0,187.4635,187.5617,187.276,187.2849,14871.0
2021-05-17 11:50:00,209.74,210.0,209.73,209.86,13409.0,187.276,187.5082,187.2671,187.3832,13409.0
2021-05-17 11:55:00,209.79,209.95,209.74,209.87,7658.0,187.3207,187.4635,187.276,187.3921,7658.0
2021-05-17 12:00:00,209.81,209.83,209.58,209.77,11954.0,187.3385,187.3564,187.1331,187.3028,11954.0
2021-05-17 12:05:00,209.77,209.85,209.61,209.67,10344.0,187.3028,187.3742,187.1599,187.2135,10344.0
2021-05-17 12:10:00,209.7,210.13,209.69,210.13,12417.0,187.2403,187.6242,187.2314,187.6242,12417.0
2021-05-17 12:15:00,210.12,210.52,210.12,210.46,18146.0,187.6153,187.9725,187.6153,187.9189,18146.0
2021-05-17 12:20:00,210.47,210.56,210.12,210.13,15633.0,187.9278,188.0082,187.6153,187.6242,15633.0
2021-05-17 12:25:00,210.11,210.15,209.9,210.04,9424.0,187.6064,187.6421,187.4189,187.5439,9424.0
2021-05-17 12:30:00,210.05,210.05,209.66,209.75,10114.0,187.5528,187.5528,187.2046,187.2849,10114.0
2021-05-17 12:35:00,209.81,209.98,209.69,209.98,11439.0,187.3385,187.4903,187.2314,187.4903,11439.0
2021-05-17 12:40:00,210.0,210.18,209.95,210.14,14736.0,187.5082,187.6689,187.4635,187.6332,14736.0
2021-05-17 12:45:00,210.13,210.15,209.87,209.91,13415.0,187.6242,187.6421,187.3921,187.4278,13415.0
2021-05-17 12:50:00,209.97,210.0,209.77,209.81,9065.0,187.4814,187.5082,187.3028,187.3385,9065.0
2021-05-17 12:55:00,209.8,209.81,209.55,209.75,16668.0,187.3296,187.3385,187.1064,187.2849,16668.0
2021-05-17 13:00:00,209.82,209.92,209.75,209.79,10458.0,187.3474,187.4367,187.2849,187.3207,10458.0
2021-05-17 13:05:00,209.75,209.75,209.55,209.55,9609.0,187.2849,187.2849,187.1064,187.1064,9609.0
2021-05-17 13:10:00,209.58,209.68,209.46,209.56,12521.0,187.1331,187.2224,187.026,187.1153,12521.0
2021-05-17 13:15:00,209.59,209.65,209.4,209.43,12441.0,187.1421,187.1957,186.9724,186.9992,12441.0
2021-05-17 13:20:00,209.42,209.54,209.36,209.54,5096.0,186.9903,187.0974,186.9367,187.0974,5096.0
2021-05-17 13:25:00,209.58,209.85,209.58,209.83,12790.0,187.1331,187.3742,187.1331,187.3564,12790.0
2021-05-17 13:30:00,209.76,209.84,209.68,209.81,7421.0,187.2939,187.3653,187.2224,187.3385,7421.0
2021-05-17 13:35:00,209.83,210.03,209.79,209.81,9445.0,187.3564,187.535,187.3207,187.3385,9445.0
2021-05-17 13:40:00,209.81,209.82,209.52,209.78,7612.0,187.3385,187.3474,187.0796,187.3117,7612.0
2021-05-17 13:45:00,209.73,209.99,209.72,209.81,5596.0,187.2671,187.4992,187.2582,187.3385,5596.0
2021-05-17 13:50:00,209.81,209.84,209.54,209.59,7561.0,187.3385,187.3653,187.0974,187.1421,7561.0
2021-05-17 13:55:00,209.57,209.81,209.49,209.75,9455.0,187.1242,187.3385,187.0528,187.2849,9455.0
2021-05-17 14:00:00,209.72,209.92,209.57,209.89,9432.0,187.2582,187.4367,187.1242,187.4099,9432.0
2021-05-17 14:05:00,209.86,210.03,209.77,209.96,28110.0,187.3832,187.535,187.3028,187.4724,28110.0
2021-05-17 14:10:00,210.06,210.22,209.95,210.12,15165.0,187.5617,187.7046,187.4635,187.6153,15165.0
2021-05-17 14:15:00,210.15,210.25,210.0,210.24,14592.0,187.6421,187.7314,187.5082,187.7225,14592.0
2021-05-17 14:20:00,210.24,210.49,210.19,210.37,22636.0,187.7225,187.9457,187.6778,187.8385,22636.0
2021-05-17 14:25:00,210.34,210.44,210.22,210.31,16084.0,187.8117,187.901,187.7046,187.785,16084.0
2021-05-17 14:30:00,210.29,210.45,210.23,210.36,15982.0,187.7671,187.91,187.7135,187.8296,15982.0
2021-05-17 14:35:00,210.36,210.51,210.13,210.14,27573.0,187.8296,187.9635,187.6242,187.6332,27573.0
2021-05-17 14:40:00,210.1,210.26,210.09,210.1,8302.0,187.5975,187.7403,187.5885,187.5975,8302.0
2021-05-17 14:45:00,210.13,210.32,210.05,210.27,10560.0,187.6242,187.7939,187.5528,187.7492,10560.0
2021-05-17 14:50:00,210.27,210.59,210.26,210.58,10125.0,187.7492,188.035,187.7403,188.026,10125.0
2021-05-17 14:55:00,210.6,210.72,210.53,210.7,8508.0,188.0439,188.151,187.9814,188.1332,8508.0
2021-05-17 15:00:00,210.7,210.82,210.52,210.8,13963.0,188.1332,188.2403,187.9725,188.2225,13963.0
2021-05-17 15:05:00,210.88,210.88,210.68,210.77,7798.0,188.2939,188.2939,188.1153,188.1957,7798.0
2021-05-17 15:10:00,210.73,210.76,210.47,210.59,17995.0,188.16,188.1868,187.9278,188.035,17995.0
2021-05-17 15:15:00,210.59,210.7,210.31,210.37,23077.0,188.035,188.1332,187.785,187.8385,23077.0
2021-05-17 15:20:00,210.36,210.4,210.19,210.21,18203.0,187.8296,187.8653,187.6778,187.6957,18203.0
2021-05-17 15:25:00,210.22,210.32,210.16,210.3,15790.0,187.7046,187.7939,187.651,187.776,15790.0
2021-05-17 15:30:00,210.32,210.35,210.09,210.28,26056.0,187.7939,187.8207,187.5885,187.7582,26056.0
2021-05-17 15:35:00,210.3,210.3,209.96,209.97,18506.0,187.776,187.776,187.4724,187.4814,18506.0
2021-05-17 15:40:00,210.0,210.51,209.99,210.39,18537.0,187.5082,187.9635,187.4992,187.8564,18537.0
2021-05-17 15:45:00,210.38,210.47,210.13,210.13,18629.0,187.8475,187.9278,187.6242,187.6242,18629.0
2021-05-17 15:50:00,210.18,210.24,209.94,210.19,45101.0,187.6689,187.7225,187.4546,187.6778,45101.0
2021-05-17 15:55:00,210.18,210.18,209.86,210.03,114100.0,187.6689,187.6689,187.3832,187.535,114100.0
2021-05-18 09:30:00,211.21,211.68,210.35,210.71,138670.0,189.2098,189.6308,188.4394,188.7619,138670.0
2021-05-18 09:35:00,210.83,211.07,209.26,209.97,46771.0,188.8694,189.0844,187.4629,188.099,46771.0
2021-05-18 09:40:00,209.9,210.6,209.82,210.23,53792.0,188.0363,188.6633,187.9646,188.3319,53792.0
2021-05-18 09:45:00,210.25,211.23,210.23,210.99,57898.0,188.3498,189.2277,188.3319,189.0127,57898.0
2021-05-18 09:50:00,211.0,211.12,210.12,210.75,72694.0,189.0217,189.1292,188.2333,188.7977,72694.0
2021-05-18 09:55:00,210.77,210.89,209.75,209.88,31696.0,188.8156,188.9231,187.9019,188.0183,31696.0
2021-05-18 10:00:00,209.87,209.9,208.05,208.43,113600.0,188.0094,188.0363,186.379,186.7194,113600.0
2021-05-18 10:05:00,208.44,208.73,208.22,208.45,49983.0,186.7283,186.9881,186.5312,186.7373,49983.0
2021-05-18 10:10:00,208.34,208.79,207.67,207.84,66537.0,186.6387,187.0419,186.0385,186.1908,66537.0
2021-05-18 10:15:00,207.82,208.5,207.51,207.81,71063.0,186.1729,186.7821,185.8952,186.164,71063.0
2021-05-18 10:20:00,207.81,208.26,207.73,207.96,38108.0,186.164,186.5671,186.0923,186.2983,38108.0
2021-05-18 10:25:00,207.94,208.67,207.87,208.57,41626.0,186.2804,186.9344,186.2177,186.8448,41626.0
2021-05-18 10:30:00,208.56,208.83,208.46,208.65,35611.0,186.8358,187.0777,186.7462,186.9165,35611.0
2021-05-18 10:35:00,208.64,208.71,207.99,208.01,26989.0,186.9075,186.9702,186.3252,186.3431,26989.0
2021-05-18 10:40:00,208.05,208.4,207.85,207.85,64037.0,186.379,186.6925,186.1998,186.1998,64037.0
2021-05-18 10:45:00,207.84,207.9,207.12,207.39,63904.0,186.1908,186.2446,185.5458,185.7877,63904.0
2021-05-18 10:50:00,207.3,207.5,206.88,206.94,55170.0,185.7071,185.8862,185.3308,185.3846,55170.0
2021-05-18 10:55:00,206.98,207.52,206.82,207.48,41964.0,185.4204,185.9042,185.2771,185.8683,41964.0
2021-05-18 11:00:00,207.48,207.55,206.92,206.92,32515.0,185.8683,185.931,185.3667,185.3667,32515.0
2021-05-18 11:05:00,206.95,207.35,206.74,207.26,26626.0,185.3935,185.7519,185.2054,185.6712,26626.0
2021-05-18 11:10:00,207.26,207.67,207.2,207.35,41107.0,185.6712,186.0385,185.6175,185.7519,41107.0
2021-05-18 11:15:00,207.41,207.66,207.37,207.54,13895.0,185.8056,186.0296,185.7698,185.9221,13895.0
2021-05-18 11:20:00,207.54,207.55,207.3,207.49,23343.0,185.9221,185.931,185.7071,185.8773,23343.0
2021-05-18 11:25:00,207.48,207.53,207.23,207.43,20327.0,185.8683,185.9131,185.6444,185.8235,20327.0
2021-05-18 11:30:00,207.39,207.43,207.11,207.24,27265.0,185.7877,185.8235,185.5369,185.6533,27265.0
2021-05-18 11:35:00,207.17,207.2,207.03,207.05,20561.0,185.5906,185.6175,185.4652,185.4831,20561.0
2021-05-18 11:40:00,207.03,207.13,206.71,206.78,55803.0,185.4652,185.5548,185.1785,185.2412,55803.0
2021-05-18 11:45:00,206.77,207.1,206.75,207.0,21559.0,185.2323,185.5279,185.2144,185.4383,21559.0
2021-05-18 11:50:00,207.03,207.42,206.99,207.41,25203.0,185.4652,185.8146,185.4294,185.8056,25203.0
2021-05-18 11:55:00,207.44,207.78,207.35,207.44,40845.0,185.8325,186.1371,185.7519,185.8325,40845.0
2021-05-18 12:00:00,207.39,207.66,207.39,207.55,20986.0,185.7877,186.0296,185.7877,185.931,20986.0
2021-05-18 12:05:00,207.52,207.75,207.51,207.72,20982.0,185.9042,186.1102,185.8952,186.0833,20982.0
2021-05-18 12:10:00,207.66,208.02,207.57,207.87,19313.0,186.0296,186.3521,185.9489,186.2177,19313.0
2021-05-18 12:15:00,207.79,207.84,207.55,207.62,24089.0,186.146,186.1908,185.931,185.9937,24089.0
2021-05-18 12:20:00,207.62,207.75,207.56,207.68,14251.0,185.9937,186.1102,185.94,186.0475,14251.0
2021-05-18 12:25:00,207.71,207.74,207.24,207.34,23920.0,186.0744,186.1012,185.6533,185.7429,23920.0
2021-05-18 12:30:00,207.34,207.49,207.22,207.47,17519.0,185.7429,185.8773,185.6354,185.8594,17519.0
2021-05-18 12:35:00,207.48,207.62,207.35,207.45,20936.0,185.8683,185.9937,185.7519,185.8414,20936.0
2021-05-18 12:40:00,207.43,207.43,207.07,207.09,23235.0,185.8235,185.8235,185.501,185.5189,23235.0
2021-05-18 12:45:00,207.15,207.3,207.1,207.25,14729.0,185.5727,185.7071,185.5279,185.6623,14729.0
2021-05-18 12:50:00,207.26,207.39,207.16,207.16,20042.0,185.6712,185.7877,185.5817,185.5817,20042.0
2021-05-18 12:55:00,207.21,207.3,207.11,207.29,18856.0,185.6264,185.7071,185.5369,185.6981,18856.0
2021-05-18 13:00:00,207.29,207.37,207.09,207.11,16232.0,185.6981,185.7698,185.5189,185.5369,16232.0
2021-05-18 13:05:00,207.15,207.22,206.95,207.05,18638.0,185.5727,185.6354,185.3935,185.4831,18638.0
2021-05-18 13:10:00,207.05,207.19,206.92,207.13,17628.0,185.4831,185.6085,185.3667,185.5548,17628.0
2021-05-18 13:15:00,207.11,207.17,207.0,207.14,15155.0,185.5369,185.5906,185.4383,185.5637,15155.0
2021-05-18 13:20:00,207.18,207.22,207.02,207.06,9978.0,185.5996,185.6354,185.4562,185.4921,9978.0
2021-05-18 13:25:00,207.06,207.39,207.04,207.26,14165.0,185.4921,185.7877,185.4742,185.6712,14165.0
2021-05-18 13:30:00,207.2,207.48,207.19,207.47,17186.0,185.6175,185.8683,185.6085,185.8594,17186.0
2021-05-18 13:35:00,207.45,207.51,207.3,207.38,19177.0,185.8414,185.8952,185.7071,185.7787,19177.0
2021-05-18 13:40:00,207.36,207.37,207.09,207.23,24045.0,185.7608,185.7698,185.5189,185.6444,24045.0
2021-05-18 13:45:00,207.19,207.36,207.08,207.14,19291.0,185.6085,185.7608,185.51,185.5637,19291.0
2021-05-18 13:50:00,207.12,207.16,207.01,207.11,17841.0,185.5458,185.5817,185.4473,185.5369,17841.0
2021-05-18 13:55:00,207.09,207.2,206.89,206.97,24909.0,185.5189,185.6175,185.3398,185.4114,24909.0
2021-05-18 14:00:00,206.91,207.09,206.82,206.92,19732.0,185.3577,185.5189,185.2771,185.3667,19732.0
2021-05-18 14:05:00,206.95,207.06,206.83,206.85,16142.0,185.3935,185.4921,185.286,185.3039,16142.0
2021-05-18 14:10:00,206.82,207.1,206.78,207.02,19161.0,185.2771,185.5279,185.2412,185.4562,19161.0
2021-05-18 14:15:00,207.05,207.24,207.01,207.13,17892.0,185.4831,185.6533,185.4473,185.5548,17892.0
2021-05-18 14:20:00,207.16,207.25,206.81,207.0,25057.0,185.5817,185.6623,185.2681,185.4383,25057.0
2021-05-18 14:25:00,206.93,206.96,206.82,206.89,11078.0,185.3756,185.4025,185.2771,185.3398,11078.0
2021-05-18 14:30:00,206.87,207.21,206.85,206.91,28537.0,185.3219,185.6264,185.3039,185.3577,28537.0
2021-05-18 14:35:00,206.9,207.08,206.8,206.84,24958.0,185.3487,185.51,185.2592,185.295,24958.0
2021-05-18 14:40:00,206.84,206.96,206.76,206.85,18172.0,185.295,185.4025,185.2233,185.3039,18172.0
2021-05-18 14:45:00,206.83,206.87,206.44,206.49,64099.0,185.286,185.3219,184.9367,184.9814,64099.0
2021-05-18 14:50:00,206.51,206.97,206.39,206.95,44657.0,184.9994,185.4114,184.8919,185.3935,44657.0
2021-05-18 14:55:00,206.96,207.32,206.92,207.28,34382.0,185.4025,185.725,185.3667,185.6892,34382.0
2021-05-18 15:00:00,207.3,207.48,207.12,207.46,26944.0,185.7071,185.8683,185.5458,185.8504,26944.0
2021-05-18 15:05:00,207.45,207.62,207.32,207.56,17879.0,185.8414,185.9937,185.725,185.94,17879.0
2021-05-18 15:10:00,207.55,207.57,207.39,207.47,29850.0,185.931,185.9489,185.7877,185.8594,29850.0
2021-05-18 15:15:00,207.49,207.69,207.4,207.69,24650.0,185.8773,186.0565,185.7967,186.0565,24650.0
2021-05-18 15:20:00,207.67,207.77,207.66,207.71,37521.0,186.0385,186.1281,186.0296,186.0744,37521.0
2021-05-18 15:25:00,207.74,207.9,207.66,207.88,35410.0,186.1012,186.2446,186.0296,186.2267,35410.0
2021-05-18 15:30:00,207.86,207.88,207.54,207.84,107066.0,186.2087,186.2267,185.9221,186.1908,107066.0
2021-05-18 15:35:00,207.85,208.24,207.84,208.07,70700.0,186.1998,186.5492,186.1908,186.3969,70700.0
2021-05-18 15:40:00,208.08,208.15,207.97,208.11,61571.0,186.4058,186.4685,186.3073,186.4327,61571.0
2021-05-18 15:45:00,208.11,208.13,207.63,207.71,56158.0,186.4327,186.4506,186.0027,186.0744,56158.0
2021-05-18 15:50:00,207.73,207.77,207.05,207.11,105258.0,186.0923,186.1281,185.4831,185.5369,105258.0
2021-05-18 15:55:00,207.11,207.22,206.21,206.48,266109.0,185.5369,185.6354,184.7306,184.9725,266109.0
2021-05-19 09:30:00,210.5,215.26,209.8,214.76,692209.0,188.5738,192.8379,187.9467,192.39,692209.0
2021-05-19 09:35:00,214.46,215.12,212.3,214.18,499304.0,192.1213,192.7125,190.1863,191.8704,499304.0
2021-05-19 09:40:00,214.18,215.33,213.68,214.37,380863.0,191.8704,192.9006,191.4225,192.0406,380863.0
2021-05-19 09:45:00,214.37,214.9,212.7,214.86,349041.0,192.0406,192.5154,190.5446,192.4796,349041.0
2021-05-19 09:50:00,214.77,217.25,214.28,216.99,412813.0,192.399,194.6207,191.96,194.3877,412813.0
2021-05-19 09:55:00,217.05,218.5,215.79,216.33,435235.0,194.4415,195.7405,193.3127,193.7965,435235.0
2021-05-19 10:00:00,216.28,217.78,216.14,217.07,320768.0,193.7517,195.0954,193.6263,194.4594,320768.0
2021-05-19 10:05:00,216.99,217.59,216.35,216.69,292749.0,194.3877,194.9252,193.8144,194.119,292749.0
2021-05-19 10:10:00,216.6,216.89,215.4,215.98,226355.0,194.0384,194.2982,192.9634,193.4829,226355.0
2021-05-19 10:15:00,216.01,216.71,215.58,216.3,168779.0,193.5098,194.1369,193.1246,193.7696,168779.0
2021-05-19 10:20:00,216.23,216.41,214.95,215.25,184593.0,193.7069,193.8682,192.5602,192.829,184593.0
2021-05-19 10:25:00,215.23,215.72,215.03,215.51,120914.0,192.8111,193.25,192.6319,193.0619,120914.0
2021-05-19 10:30:00,215.54,216.31,215.46,216.09,141599.0,193.0888,193.7786,193.0171,193.5815,141599.0
2021-05-19 10:35:00,216.06,216.2,215.28,215.47,155552.0,193.5546,193.68,192.8559,193.0261,155552.0
2021-05-19 10:40:00,215.4,215.79,214.83,215.48,88000.0,192.9634,193.3127,192.4527,193.035,88000.0
2021-05-19 10:45:00,215.48,215.62,214.92,215.08,69012.0,193.035,193.1604,192.5334,192.6767,69012.0
2021-05-19 10:50:00,215.05,216.24,215.04,215.65,111109.0,192.6498,193.7159,192.6409,193.1873,111109.0
2021-05-19 10:55:00,215.71,215.89,215.11,215.47,57063.0,193.2411,193.4023,192.7036,193.0261,57063.0
2021-05-19 11:00:00,215.46,215.98,215.13,215.2,85491.0,193.0171,193.4829,192.7215,192.7842,85491.0
2021-05-19 11:05:00,215.2,215.58,214.92,215.54,72510.0,192.7842,193.1246,192.5334,193.0888,72510.0
2021-05-19 11:10:00,215.53,215.58,214.58,215.52,111118.0,193.0798,193.1246,192.2288,193.0709,111118.0
2021-05-19 11:15:00,215.53,216.14,214.93,215.76,130285.0,193.0798,193.6263,192.5423,193.2859,130285.0
2021-05-19 11:20:00,215.68,216.66,215.68,216.56,89619.0,193.2142,194.0921,193.2142,194.0025,89619.0
2021-05-19 11:25:00,216.62,217.65,216.36,217.39,182752.0,194.0563,194.979,193.8234,194.7461,182752.0
2021-05-19 11:30:00,217.39,217.64,216.85,216.99,130629.0,194.7461,194.97,194.2623,194.3877,130629.0
2021-05-19 11:35:00,216.96,217.03,216.2,216.48,62782.0,194.3609,194.4236,193.68,193.9309,62782.0
2021-05-19 11:40:00,216.47,216.47,215.85,216.32,74574.0,193.9219,193.9219,193.3665,193.7875,74574.0
2021-05-19 11:45:00,216.3,216.35,215.86,216.15,42957.0,193.7696,193.8144,193.3754,193.6352,42957.0
2021-05-19 11:50:00,216.15,216.15,215.96,216.14,42379.0,193.6352,193.6352,193.465,193.6263,42379.0
2021-05-19 11:55:00,216.14,216.49,216.06,216.18,56755.0,193.6263,193.9398,193.5546,193.6621,56755.0
2021-05-19 12:00:00,216.21,216.59,215.96,216.48,71532.0,193.689,194.0294,193.465,193.9309,71532.0
2021-05-19 12:05:00,216.49,217.04,216.46,216.98,78530.0,193.9398,194.4325,193.9129,194.3788,78530.0
2021-05-19 12:10:00,217.03,217.29,216.59,216.61,76453.0,194.4236,194.6565,194.0294,194.0473,76453.0
2021-05-19 12:15:00,216.62,217.1,216.57,217.05,51665.0,194.0563,194.4863,194.0115,194.4415,51665.0
2021-05-19 12:20:00,217.07,217.27,217.01,217.19,45750.0,194.4594,194.6386,194.4057,194.5669,45750.0
2021-05-19 12:25:00,217.17,217.32,216.93,217.25,52117.0,194.549,194.6834,194.334,194.6207,52117.0
2021-05-19 12:30:00,217.25,217.56,217.18,217.53,71465.0,194.6207,194.8984,194.5579,194.8715,71465.0
2021-05-19 12:35:00,217.54,217.92,217.54,217.92,123121.0,194.8804,195.2209,194.8804,195.2209,123121.0
2021-05-19 12:40:00,217.91,217.91,217.01,217.05,70345.0,195.2119,195.2119,194.4057,194.4415,70345.0
2021-05-19 12:45:00,217.06,217.06,216.58,216.9,73307.0,194.4504,194.4504,194.0204,194.3071,73307.0
2021-05-19 12:50:00,216.9,217.31,216.67,217.01,43911.0,194.3071,194.6744,194.1011,194.4057,43911.0
2021-05-19 12:55:00,217.05,217.29,216.77,216.79,35507.0,194.4415,194.6565,194.1907,194.2086,35507.0
2021-05-19 13:00:00,216.8,217.17,216.64,217.11,51934.0,194.2175,194.549,194.0742,194.4952,51934.0
2021-05-19 13:05:00,217.08,217.33,217.0,217.16,30585.0,194.4684,194.6923,194.3967,194.54,30585.0
2021-05-19 13:10:00,217.14,217.65,217.09,217.34,56868.0,194.5221,194.979,194.4773,194.7013,56868.0
2021-05-19 13:15:00,217.36,217.8,217.36,217.64,52028.0,194.7192,195.1134,194.7192,194.97,52028.0
2021-05-19 13:20:00,217.66,217.75,217.5,217.5,43610.0,194.9879,195.0686,194.8446,194.8446,43610.0
2021-05-19 13:25:00,217.45,217.54,216.79,217.23,65427.0,194.7998,194.8804,194.2086,194.6027,65427.0
2021-05-19 13:30:00,217.22,217.6,217.04,217.1,34851.0,194.5938,194.9342,194.4325,194.4863,34851.0
2021-05-19 13:35:00,217.1,217.36,216.95,217.3,23780.0,194.4863,194.7192,194.3519,194.6654,23780.0
2021-05-19 13:40:00,217.32,217.71,217.11,217.56,31568.0,194.6834,195.0327,194.4952,194.8984,31568.0
2021-05-19 13:45:00,217.59,217.75,217.21,217.38,39890.0,194.9252,195.0686,194.5848,194.7371,39890.0
2021-05-19 13:50:00,217.35,217.7,217.24,217.4,68048.0,194.7102,195.0238,194.6117,194.755,68048.0
2021-05-19 13:55:00,217.41,217.51,217.04,217.15,40871.0,194.764,194.8536,194.4325,194.5311,40871.0
2021-05-19 14:00:00,217.06,217.55,216.81,217.05,51437.0,194.4504,194.8894,194.2265,194.4415,51437.0
2021-05-19 14:05:00,217.05,217.33,216.13,217.28,111432.0,194.4415,194.6923,193.6173,194.6475,111432.0
2021-05-19 14:10:00,217.25,217.75,217.07,217.57,68795.0,194.6207,195.0686,194.4594,194.9073,68795.0
2021-05-19 14:15:00,217.52,217.65,217.27,217.64,34260.0,194.8625,194.979,194.6386,194.97,34260.0
2021-05-19 14:20:00,217.66,218.37,217.61,217.99,125758.0,194.9879,195.624,194.9432,195.2836,125758.0
2021-05-19 14:25:00,217.99,218.17,217.63,217.94,55333.0,195.2836,195.4448,194.9611,195.2388,55333.0
2021-05-19 14:30:00,217.99,218.42,217.52,217.56,76269.0,195.2836,195.6688,194.8625,194.8984,76269.0
2021-05-19 14:35:00,217.62,218.0,217.53,217.73,56118.0,194.9521,195.2925,194.8715,195.0507,56118.0
2021-05-19 14:40:00,217.67,217.89,217.61,217.64,42315.0,194.9969,195.194,194.9432,194.97,42315.0
2021-05-19 14:45:00,217.67,217.83,217.35,217.71,38240.0,194.9969,195.1402,194.7102,195.0327,38240.0
2021-05-19 14:50:00,217.68,217.75,217.36,217.4,32381.0,195.0059,195.0686,194.7192,194.755,32381.0
2021-05-19 14:55:00,217.4,217.45,216.84,216.86,68403.0,194.755,194.7998,194.2534,194.2713,68403.0
2021-05-19 15:00:00,216.85,216.88,216.03,216.19,120473.0,194.2623,194.2892,193.5277,193.6711,120473.0
2021-05-19 15:05:00,216.2,216.45,216.16,216.34,80246.0,193.68,193.904,193.6442,193.8054,80246.0
2021-05-19 15:10:00,216.37,216.85,216.29,216.49,71672.0,193.8323,194.2623,193.7607,193.9398,71672.0
2021-05-19 15:15:00,216.45,217.11,216.4,216.89,78622.0,193.904,194.4952,193.8592,194.2982,78622.0
2021-05-19 15:20:00,216.92,217.14,216.73,216.89,66067.0,194.325,194.5221,194.1548,194.2982,66067.0
2021-05-19 15:25:00,216.91,217.16,216.58,216.99,52248.0,194.3161,194.54,194.0204,194.3877,52248.0
2021-05-19 15:30:00,216.99,217.01,216.63,216.94,78815.0,194.3877,194.4057,194.0652,194.3429,78815.0
2021-05-19 15:35:00,216.91,217.18,216.68,217.18,118188.0,194.3161,194.5579,194.11,194.5579,118188.0
2021-05-19 15:40:00,217.22,217.46,217.0,217.23,119476.0,194.5938,194.8088,194.3967,194.6027,119476.0
2021-05-19 15:45:00,217.23,217.59,217.02,217.58,109897.0,194.6027,194.9252,194.4146,194.9163,109897.0
2021-05-19 15:50:00,217.6,218.26,217.53,218.15,183116.0,194.9342,195.5255,194.8715,195.4269,183116.0
2021-05-19 15:55:00,218.12,219.22,218.12,219.08,490458.0,195.4,196.3855,195.4,196.26,490458.0
2021-05-20 09:30:00,218.28,220.49,217.72,219.77,248929.0,195.5434,197.5232,195.0417,196.8782,248929.0
2021-05-20 09:35:00,219.8,220.48,217.84,218.31,136463.0,196.905,197.5142,195.1492,195.5702,136463.0
2021-05-20 09:40:00,218.39,218.82,217.25,217.89,118199.0,195.6419,196.0271,194.6207,195.194,118199.0
2021-05-20 09:45:00,217.71,218.64,217.56,217.99,90765.0,195.0327,195.8659,194.8984,195.2836,90765.0
2021-05-20 09:50:00,218.19,219.8,218.14,219.8,87364.0,195.4627,196.905,195.4179,196.905,87364.0
2021-05-20 09:55:00,219.79,220.07,218.85,218.89,95592.0,196.8961,197.1469,196.054,196.0898,95592.0
2021-05-20 10:00:00,218.94,219.25,218.87,218.94,37521.0,196.1346,196.4123,196.0719,196.1346,37521.0
2021-05-20 10:05:00,218.93,218.93,218.25,218.52,41738.0,196.1257,196.1257,195.5165,195.7584,41738.0
2021-05-20 10:10:00,218.5,218.87,218.07,218.07,48979.0,195.7405,196.0719,195.3552,195.3552,48979.0
2021-05-20 10:15:00,218.06,218.48,218.06,218.17,31186.0,195.3463,195.7225,195.3463,195.4448,31186.0
2021-05-20 10:20:00,218.17,218.17,217.07,217.26,115516.0,195.4448,195.4448,194.4594,194.6296,115516.0
2021-05-20 10:25:00,217.29,217.76,217.1,217.76,115204.0,194.6565,195.0775,194.4863,195.0775,115204.0
2021-05-20 10:30:00,217.78,218.42,217.74,218.15,71022.0,195.0954,195.6688,195.0596,195.4269,71022.0
2021-05-20 10:35:00,218.19,218.39,218.12,218.28,53629.0,195.4627,195.6419,195.4,195.5434,53629.0
2021-05-20 10:40:00,218.3,218.44,217.8,217.88,33023.0,195.5613,195.6867,195.1134,195.185,33023.0
2021-05-20 10:45:00,217.84,218.58,217.83,218.34,28692.0,195.1492,195.8121,195.1402,195.5971,28692.0
2021-05-20 10:50:00,218.36,218.72,218.03,218.18,25605.0,195.615,195.9375,195.3194,195.4538,25605.0
2021-05-20 10:55:00,218.15,218.28,217.59,218.01,37905.0,195.4269,195.5434,194.9252,195.3015,37905.0
2021-05-20 11:00:00,217.99,218.65,217.99,218.52,29876.0,195.2836,195.8748,195.2836,195.7584,29876.0
2021-05-20 11:05:00,218.56,219.12,218.5,219.07,25500.0,195.7942,196.2959,195.7405,196.2511,25500.0
2021-05-20 11:10:00,219.06,219.73,219.03,219.51,40524.0,196.2421,196.8423,196.2152,196.6452,40524.0
2021-05-20 11:15:00,219.54,219.85,219.38,219.81,35981.0,196.6721,196.9498,196.5288,196.914,35981.0
2021-05-20 11:20:00,219.83,220.15,219.41,220.1,47918.0,196.9319,197.2186,196.5557,197.1738,47918.0
2021-05-20 11:25:00,220.11,220.37,219.83,220.16,42309.0,197.1827,197.4157,196.9319,197.2275,42309.0
2021-05-20 11:30:00,220.13,220.55,219.96,220.01,72128.0,197.2007,197.5769,197.0484,197.0932,72128.0
2021-05-20 11:35:00,219.99,220.33,219.98,220.33,22198.0,197.0752,197.3798,197.0663,197.3798,22198.0
2021-05-20 11:40:00,220.35,220.75,220.15,220.67,43841.0,197.3978,197.7561,197.2186,197.6844,43841.0
2021-05-20 11:45:00,220.67,221.3,220.65,221.3,77341.0,197.6844,198.2488,197.6665,198.2488,77341.0
2021-05-20 11:50:00,221.27,221.27,220.26,220.3,56293.0,198.2219,198.2219,197.3171,197.353,56293.0
2021-05-20 11:55:00,220.36,220.63,220.27,220.4,27264.0,197.4067,197.6486,197.3261,197.4425,27264.0
2021-05-20 12:00:00,220.39,220.47,220.02,220.19,36350.0,197.4336,197.5053,197.1021,197.2544,36350.0
2021-05-20 12:05:00,220.21,220.46,220.03,220.05,34846.0,197.2723,197.4963,197.1111,197.129,34846.0
2021-05-20 12:10:00,220.05,220.15,219.71,219.81,31947.0,197.129,197.2186,196.8244,196.914,31947.0
2021-05-20 12:15:00,219.81,220.06,219.81,219.9,19655.0,196.914,197.138,196.914,196.9946,19655.0
2021-05-20 12:20:00,219.83,219.95,219.49,219.79,30344.0,196.9319,197.0394,196.6273,196.8961,30344.0
2021-05-20 12:25:00,219.89,220.32,219.84,220.0,38832.0,196.9857,197.3709,196.9409,197.0842,38832.0
2021-05-20 12:30:00,219.98,220.42,219.83,220.32,38743.0,197.0663,197.4605,196.9319,197.3709,38743.0
2021-05-20 12:35:00,220.26,220.4,219.93,220.14,25115.0,197.3171,197.4425,197.0215,197.2096,25115.0
2021-05-20 12:40:00,220.13,220.17,219.75,219.83,27873.0,197.2007,197.2365,196.8602,196.9319,27873.0
2021-05-20 12:45:00,219.88,220.47,219.86,220.38,24869.0,196.9767,197.5053,196.9588,197.4246,24869.0
2021-05-20 12:50:00,220.38,220.68,220.38,220.47,22637.0,197.4246,197.6934,197.4246,197.5053,22637.0
2021-05-20 12:55:00,220.46,220.83,220.43,220.63,26731.0,197.4963,197.8278,197.4694,197.6486,26731.0
2021-05-20 13:00:00,220.62,221.0,220.56,220.95,23902.0,197.6396,197.98,197.5859,197.9353,23902.0
2021-05-20 13:05:00,220.92,221.46,220.71,221.28,59971.0,197.9084,198.3921,197.7203,198.2309,59971.0
2021-05-20 13:10:00,221.31,221.68,221.25,221.62,57464.0,198.2578,198.5892,198.204,198.5355,57464.0
2021-05-20 13:15:00,221.61,221.76,221.05,221.08,49762.0,198.5265,198.6609,198.0248,198.0517,49762.0
2021-05-20 13:20:00,221.07,221.32,220.86,221.19,44637.0,198.0428,198.2667,197.8546,198.1503,44637.0
2021-05-20 13:25:00,221.15,221.96,221.15,221.96,50691.0,198.1144,198.84,198.1144,198.84,50691.0
2021-05-20 13:30:00,221.99,222.12,221.75,221.98,76999.0,198.8669,198.9834,198.6519,198.858,76999.0
2021-05-20 13:35:00,222.01,222.3,221.98,222.21,44210.0,198.8848,199.1446,198.858,199.064,44210.0
2021-05-20 13:40:00,222.21,222.39,222.03,222.29,28941.0,199.064,199.2253,198.9028,199.1357,28941.0
2021-05-20 13:45:00,222.33,222.35,221.97,222.2,31448.0,199.1715,199.1894,198.849,199.055,31448.0
2021-05-20 13:50:00,222.17,222.22,221.3,221.59,33706.0,199.0282,199.073,198.2488,198.5086,33706.0
2021-05-20 13:55:00,221.61,221.89,221.48,221.7,25424.0,198.5265,198.7773,198.41,198.6071,25424.0
2021-05-20 14:00:00,221.68,222.04,221.62,221.96,28766.0,198.5892,198.9117,198.5355,198.84,28766.0
2021-05-20 14:05:00,221.98,222.2,221.97,222.14,21855.0,198.858,199.055,198.849,199.0013,21855.0
2021-05-20 14:10:00,222.18,222.55,222.16,222.33,31366.0,199.0371,199.3686,199.0192,199.1715,31366.0
2021-05-20 14:15:00,222.33,222.8,222.28,222.54,48577.0,199.1715,199.5926,199.1267,199.3596,48577.0
2021-05-20 14:20:00,222.55,222.69,222.31,222.48,27899.0,199.3686,199.494,199.1536,199.3059,27899.0
2021-05-20 14:25:00,222.5,222.67,222.32,222.62,16438.0,199.3238,199.4761,199.1625,199.4313,16438.0
2021-05-20 14:30:00,222.63,222.63,222.27,222.44,17983.0,199.4403,199.4403,199.1178,199.2701,17983.0
2021-05-20 14:35:00,222.44,222.61,222.33,222.57,22233.0,199.2701,199.4223,199.1715,199.3865,22233.0
2021-05-20 14:40:00,222.58,222.64,222.36,222.48,13559.0,199.3955,199.4492,199.1984,199.3059,13559.0
2021-05-20 14:45:00,222.49,222.56,222.43,222.49,21657.0,199.3148,199.3776,199.2611,199.3148,21657.0
2021-05-20 14:50:00,222.49,222.59,222.46,222.57,27337.0,199.3148,199.4044,199.288,199.3865,27337.0
2021-05-20 14:55:00,222.55,222.59,222.41,222.48,49626.0,199.3686,199.4044,199.2432,199.3059,49626.0
2021-05-20 15:00:00,222.48,222.5,221.95,222.18,54456.0,199.3059,199.3238,198.8311,199.0371,54456.0
2021-05-20 15:05:00,222.2,222.2,221.9,222.08,25810.0,199.055,199.055,198.7863,198.9475,25810.0
2021-05-20 15:10:00,222.05,222.18,221.95,222.15,26807.0,198.9207,199.0371,198.8311,199.0103,26807.0
2021-05-20 15:15:00,222.19,222.19,221.85,222.06,25598.0,199.0461,199.0461,198.7415,198.9296,25598.0
2021-05-20 15:20:00,222.05,222.43,221.96,222.33,35449.0,198.9207,199.2611,198.84,199.1715,35449.0
2021-05-20 15:25:00,222.34,222.43,222.15,222.42,43654.0,199.1805,199.2611,199.0103,199.2521,43654.0
2021-05-20 15:30:00,222.4,222.44,221.77,221.77,67317.0,199.2342,199.2701,198.6698,198.6698,67317.0
2021-05-20 15:35:00,221.77,222.28,221.77,222.17,58025.0,198.6698,199.1267,198.6698,199.0282,58025.0
2021-05-20 15:40:00,222.16,222.17,221.61,221.66,69221.0,199.0192,199.0282,198.5265,198.5713,69221.0
2021-05-20 15:45:00,221.65,222.11,221.55,221.56,60396.0,198.5623,198.9744,198.4728,198.4817,60396.0
2021-05-20 15:50:00,221.62,222.07,221.58,221.94,71937.0,198.5355,198.9386,198.4996,198.8221,71937.0
2021-05-20 15:55:00,221.93,222.55,221.76,222.29,574408.0,198.8132,199.3686,198.6609,199.1357,574408.0
2021-05-21 09:30:00,222.21,222.72,221.86,222.6,115913.0,199.064,199.5209,198.7505,199.4134,115913.0
2021-05-21 09:35:00,222.61,223.67,222.55,223.41,49917.0,199.4223,200.3719,199.3686,200.139,49917.0
2021-05-21 09:40:00,223.47,223.88,223.0,223.5,40192.0,200.1928,200.5601,199.7717,200.2196,40192.0
2021-05-21 09:45:00,223.52,223.67,223.15,223.31,21210.0,200.2376,200.3719,199.9061,200.0494,21210.0
2021-05-21 09:50:00,223.31,223.91,223.31,223.76,34002.0,200.0494,200.5869,200.0494,200.4526,34002.0
2021-05-21 09:55:00,223.76,224.1,223.65,223.76,42103.0,200.4526,200.7571,200.354,200.4526,42103.0
2021-05-21 10:00:00,223.73,223.73,222.91,223.36,36222.0,200.4257,200.4257,199.6911,200.0942,36222.0
2021-05-21 10:05:00,223.39,223.85,223.17,223.85,25204.0,200.1211,200.5332,199.924,200.5332,25204.0
2021-05-21 10:10:00,223.79,224.4,223.78,224.33,42869.0,200.4794,201.0259,200.4705,200.9632,42869.0
2021-05-21 10:15:00,224.34,224.75,224.05,224.62,71201.0,200.9721,201.3394,200.7123,201.223,71201.0
2021-05-21 10:20:00,224.62,224.68,224.04,224.37,35542.0,201.223,201.2767,200.7034,200.999,35542.0
2021-05-21 10:25:00,224.4,225.03,224.32,225.02,86960.0,201.0259,201.5903,200.9542,201.5813,86960.0
2021-05-21 10:30:00,225.0,225.48,224.85,225.19,81480.0,201.5634,201.9934,201.429,201.7336,81480.0
2021-05-21 10:35:00,225.11,225.89,225.1,225.85,197592.0,201.6619,202.3607,201.653,202.3249,197592.0
2021-05-21 10:40:00,225.89,226.65,225.33,225.37,117248.0,202.3607,203.0415,201.859,201.8949,117248.0
2021-05-21 10:45:00,225.37,225.66,225.34,225.45,79001.0,201.8949,202.1546,201.868,201.9665,79001.0
2021-05-21 10:50:00,225.41,225.6,225.28,225.41,45637.0,201.9307,202.1009,201.8142,201.9307,45637.0
2021-05-21 10:55:00,225.39,226.05,225.39,225.88,44743.0,201.9128,202.504,201.9128,202.3517,44743.0
2021-05-21 11:00:00,225.91,226.11,225.54,225.79,29639.0,202.3786,202.5578,202.0471,202.2711,29639.0
2021-05-21 11:05:00,225.8,226.06,225.58,225.75,25446.0,202.2801,202.513,202.083,202.2353,25446.0
2021-05-21 11:10:00,225.72,226.0,225.66,225.97,28555.0,202.2084,202.4592,202.1546,202.4324,28555.0
2021-05-21 11:15:00,226.0,226.02,225.69,225.95,23432.0,202.4592,202.4771,202.1815,202.4144,23432.0
2021-05-21 11:20:00,225.91,226.0,225.66,225.72,33391.0,202.3786,202.4592,202.1546,202.2084,33391.0
2021-05-21 11:25:00,225.78,225.9,225.66,225.77,20160.0,202.2621,202.3696,202.1546,202.2532,20160.0
2021-05-21 11:30:00,225.71,226.04,225.6,225.94,35233.0,202.1994,202.4951,202.1009,202.4055,35233.0
2021-05-21 11:35:00,225.96,226.01,225.32,225.39,38066.0,202.4234,202.4682,201.8501,201.9128,38066.0
2021-05-21 11:40:00,225.39,225.82,225.39,225.61,18474.0,201.9128,202.298,201.9128,202.1099,18474.0
2021-05-21 11:45:00,225.67,225.9,225.61,225.77,26953.0,202.1636,202.3696,202.1099,202.2532,26953.0
2021-05-21 11:50:00,225.74,225.92,225.59,225.69,34360.0,202.2263,202.3876,202.0919,202.1815,34360.0
2021-05-21 11:55:00,225.68,225.71,225.27,225.62,31996.0,202.1726,202.1994,201.8053,202.1188,31996.0
2021-05-21 12:00:00,225.62,225.87,225.54,225.85,25269.0,202.1188,202.3428,202.0471,202.3249,25269.0
2021-05-21 12:05:00,225.85,225.95,225.11,225.17,48398.0,202.3249,202.4144,201.6619,201.7157,48398.0
2021-05-21 12:10:00,225.22,225.5,225.08,225.14,34634.0,201.7605,202.0113,201.6351,201.6888,34634.0
2021-05-21 12:15:00,225.15,225.18,224.65,224.88,54617.0,201.6978,201.7246,201.2499,201.4559,54617.0
2021-05-21 12:20:00,224.89,225.15,224.83,224.96,16373.0,201.4649,201.6978,201.4111,201.5276,16373.0
2021-05-21 12:25:00,225.03,225.27,225.0,225.21,15738.0,201.5903,201.8053,201.5634,201.7515,15738.0
2021-05-21 12:30:00,225.19,225.38,225.13,225.21,17153.0,201.7336,201.9038,201.6799,201.7515,17153.0
2021-05-21 12:35:00,225.24,225.49,225.16,225.45,16287.0,201.7784,202.0024,201.7067,201.9665,16287.0
2021-05-21 12:40:00,225.48,225.71,225.44,225.54,23265.0,201.9934,202.1994,201.9576,202.0471,23265.0
2021-05-21 12:45:00,225.58,225.58,225.33,225.36,13922.0,202.083,202.083,201.859,201.8859,13922.0
2021-05-21 12:50:00,225.34,225.52,225.0,225.07,44508.0,201.868,202.0292,201.5634,201.6261,44508.0
2021-05-21 12:55:00,225.07,225.5,225.05,225.5,14732.0,201.6261,202.0113,201.6082,202.0113,14732.0
2021-05-21 13:00:00,225.55,225.55,225.24,225.46,19695.0,202.0561,202.0561,201.7784,201.9755,19695.0
2021-05-21 13:05:00,225.46,225.7,225.46,225.69,18196.0,201.9755,202.1905,201.9755,202.1815,18196.0
2021-05-21 13:10:00,225.72,225.75,225.5,225.52,13904.0,202.2084,202.2353,202.0113,202.0292,13904.0
2021-05-21 13:15:00,225.52,225.81,225.45,225.75,21629.0,202.0292,202.289,201.9665,202.2353,21629.0
2021-05-21 13:20:00,225.8,226.0,225.71,225.85,24113.0,202.2801,202.4592,202.1994,202.3249,24113.0
2021-05-21 13:25:00,225.82,226.26,225.82,226.19,53783.0,202.298,202.6921,202.298,202.6294,53783.0
2021-05-21 13:30:00,226.19,226.45,226.14,226.45,24477.0,202.6294,202.8624,202.5846,202.8624,24477.0
2021-05-21 13:35:00,226.43,226.6,226.27,226.53,44320.0,202.8444,202.9967,202.7011,202.934,44320.0
2021-05-21 13:40:00,226.51,226.6,226.33,226.49,19916.0,202.9161,202.9967,202.7549,202.8982,19916.0
2021-05-21 13:45:00,226.45,226.57,226.43,226.47,26595.0,202.8624,202.9699,202.8444,202.8803,26595.0
2021-05-21 13:50:00,226.47,226.59,226.35,226.51,23203.0,202.8803,202.9878,202.7728,202.9161,23203.0
2021-05-21 13:55:00,226.51,226.65,226.28,226.42,36950.0,202.9161,203.0415,202.7101,202.8355,36950.0
2021-05-21 14:00:00,226.4,226.4,226.23,226.33,17899.0,202.8176,202.8176,202.6653,202.7549,17899.0
2021-05-21 14:05:00,226.34,226.81,226.33,226.77,39358.0,202.7638,203.1849,202.7549,203.149,39358.0
2021-05-21 14:10:00,226.8,227.0,226.77,226.96,35559.0,203.1759,203.3551,203.149,203.3192,35559.0
2021-05-21 14:15:00,226.95,227.08,226.88,226.93,27311.0,203.3103,203.4267,203.2476,203.2924,27311.0
2021-05-21 14:20:00,226.94,226.94,226.69,226.83,17576.0,203.3013,203.3013,203.0774,203.2028,17576.0
2021-05-21 14:25:00,226.84,226.9,226.63,226.67,47075.0,203.2117,203.2655,203.0236,203.0594,47075.0
2021-05-21 14:30:00,226.68,226.8,226.46,226.73,45689.0,203.0684,203.1759,202.8713,203.1132,45689.0
2021-05-21 14:35:00,226.72,226.72,226.34,226.47,32542.0,203.1042,203.1042,202.7638,202.8803,32542.0
2021-05-21 14:40:00,226.47,226.47,226.08,226.17,30048.0,202.8803,202.8803,202.5309,202.6115,30048.0
2021-05-21 14:45:00,226.18,226.33,225.92,225.96,21222.0,202.6205,202.7549,202.3876,202.4234,21222.0
2021-05-21 14:50:00,225.95,226.09,225.85,226.02,18948.0,202.4144,202.5399,202.3249,202.4771,18948.0
2021-05-21 14:55:00,226.0,226.07,225.83,225.84,15817.0,202.4592,202.5219,202.3069,202.3159,15817.0
2021-05-21 15:00:00,225.82,225.84,225.5,225.61,40009.0,202.298,202.3159,202.0113,202.1099,40009.0
2021-05-21 15:05:00,225.58,225.68,225.24,225.29,31252.0,202.083,202.1726,201.7784,201.8232,31252.0
2021-05-21 15:10:00,225.27,225.63,225.26,225.38,15080.0,201.8053,202.1278,201.7963,201.9038,15080.0
2021-05-21 15:15:00,225.36,225.61,225.31,225.52,24628.0,201.8859,202.1099,201.8411,202.0292,24628.0
2021-05-21 15:20:00,225.51,225.74,225.5,225.73,18776.0,202.0203,202.2263,202.0113,202.2174,18776.0
2021-05-21 15:25:00,225.74,225.75,225.58,225.59,25747.0,202.2263,202.2353,202.083,202.0919,25747.0
2021-05-21 15:30:00,225.59,225.65,225.19,225.29,29913.0,202.0919,202.1457,201.7336,201.8232,29913.0
2021-05-21 15:35:00,225.28,225.44,225.23,225.36,27310.0,201.8142,201.9576,201.7694,201.8859,27310.0
2021-05-21 15:40:00,225.36,225.41,225.04,225.27,38299.0,201.8859,201.9307,201.5992,201.8053,38299.0
2021-05-21 15:45:00,225.27,225.48,225.04,225.48,46046.0,201.8053,201.9934,201.5992,201.9934,46046.0
2021-05-21 15:50:00,225.47,225.47,225.09,225.33,65083.0,201.9844,201.9844,201.644,201.859,65083.0
2021-05-21 15:55:00,225.33,225.38,224.93,225.11,167719.0,201.859,201.9038,201.5007,201.6619,167719.0
2021-05-24 09:30:00,226.34,228.13,226.3,227.53,139009.0,202.7638,204.3674,202.728,203.8299,139009.0
2021-05-24 09:35:00,227.53,228.1,226.9,227.88,53799.0,203.8299,204.3405,203.2655,204.1434,53799.0
2021-05-24 09:40:00,227.87,228.5,227.61,228.08,51089.0,204.1344,204.6988,203.9015,204.3226,51089.0
2021-05-24 09:45:00,227.97,228.29,227.06,227.24,40974.0,204.224,204.5107,203.4088,203.5701,40974.0
2021-05-24 09:50:00,227.22,227.58,226.68,227.58,56908.0,203.5522,203.8747,203.0684,203.8747,56908.0
2021-05-24 09:55:00,227.53,227.55,227.1,227.54,48094.0,203.8299,203.8478,203.4447,203.8388,48094.0
2021-05-24 10:00:00,227.54,227.54,227.04,227.44,27492.0,203.8388,203.8388,203.3909,203.7492,27492.0
2021-05-24 10:05:00,227.42,227.78,227.18,227.56,24948.0,203.7313,204.0538,203.5163,203.8567,24948.0
2021-05-24 10:10:00,227.58,227.73,226.57,226.64,48609.0,203.8747,204.009,202.9699,203.0326,48609.0
2021-05-24 10:15:00,226.65,226.98,226.08,226.31,55544.0,203.0415,203.3372,202.5309,202.7369,55544.0
2021-05-24 10:20:00,226.25,226.87,226.23,226.28,37225.0,202.6832,203.2386,202.6653,202.7101,37225.0
2021-05-24 10:25:00,226.4,226.65,226.02,226.64,35944.0,202.8176,203.0415,202.4771,203.0326,35944.0
2021-05-24 10:30:00,226.57,226.92,226.57,226.9,21205.0,202.9699,203.2834,202.9699,203.2655,21205.0
2021-05-24 10:35:00,226.9,227.19,226.7,226.7,45145.0,203.2655,203.5253,203.0863,203.0863,45145.0
2021-05-24 10:40:00,226.79,227.34,226.74,227.16,17380.0,203.1669,203.6597,203.1222,203.4984,17380.0
2021-05-24 10:45:00,227.08,227.14,226.73,226.93,19094.0,203.4267,203.4805,203.1132,203.2924,19094.0
2021-05-24 10:50:00,226.92,227.33,226.92,227.16,20233.0,203.2834,203.6507,203.2834,203.4984,20233.0
2021-05-24 10:55:00,227.16,227.44,227.13,227.33,22056.0,203.4984,203.7492,203.4715,203.6507,22056.0
2021-05-24 11:00:00,227.35,227.7,227.12,227.67,32337.0,203.6686,203.9822,203.4626,203.9553,32337.0
2021-05-24 11:05:00,227.67,228.0,227.6,227.83,24883.0,203.9553,204.2509,203.8926,204.0986,24883.0
2021-05-24 11:10:00,227.78,228.02,227.65,227.72,21012.0,204.0538,204.2688,203.9374,204.0001,21012.0
2021-05-24 11:15:00,227.75,227.98,227.6,227.86,15070.0,204.0269,204.233,203.8926,204.1255,15070.0
2021-05-24 11:20:00,227.83,228.13,227.83,228.04,26842.0,204.0986,204.3674,204.0986,204.2867,26842.0
2021-05-24 11:25:00,228.04,228.15,227.89,228.13,16229.0,204.2867,204.3853,204.1524,204.3674,16229.0
2021-05-24 11:30:00,228.12,228.39,228.12,228.26,22954.0,204.3584,204.6003,204.3584,204.4838,22954.0
2021-05-24 11:35:00,228.23,228.31,227.93,227.98,26613.0,204.4569,204.5286,204.1882,204.233,26613.0
2021-05-24 11:40:00,228.02,228.11,227.8,227.81,14617.0,204.2688,204.3494,204.0717,204.0807,14617.0
2021-05-24 11:45:00,227.81,227.91,227.73,227.75,15014.0,204.0807,204.1703,204.009,204.0269,15014.0
2021-05-24 11:50:00,227.76,228.01,227.71,227.85,14548.0,204.0359,204.2599,203.9911,204.1165,14548.0
2021-05-24 11:55:00,227.85,227.88,227.73,227.77,20976.0,204.1165,204.1434,204.009,204.0449,20976.0
2021-05-24 12:00:00,227.78,227.9,227.61,227.74,15977.0,204.0538,204.1613,203.9015,204.018,15977.0
2021-05-24 12:05:00,227.76,227.79,227.53,227.53,15484.0,204.0359,204.0628,203.8299,203.8299,15484.0
2021-05-24 12:10:00,227.57,227.63,227.34,227.52,19728.0,203.8657,203.9194,203.6597,203.8209,19728.0
2021-05-24 12:15:00,227.54,227.56,227.22,227.28,21816.0,203.8388,203.8567,203.5522,203.6059,21816.0
2021-05-24 12:20:00,227.27,227.5,227.24,227.44,18835.0,203.5969,203.803,203.5701,203.7492,18835.0
2021-05-24 12:25:00,227.44,227.6,227.35,227.35,20044.0,203.7492,203.8926,203.6686,203.6686,20044.0
2021-05-24 12:30:00,227.4,227.54,227.34,227.52,9443.0,203.7134,203.8388,203.6597,203.8209,9443.0
2021-05-24 12:35:00,227.51,227.76,227.47,227.7,11407.0,203.8119,204.0359,203.7761,203.9822,11407.0
2021-05-24 12:40:00,227.72,227.91,227.55,227.61,18126.0,204.0001,204.1703,203.8478,203.9015,18126.0
2021-05-24 12:45:00,227.6,227.62,227.47,227.49,12726.0,203.8926,203.9105,203.7761,203.794,12726.0
2021-05-24 12:50:00,227.48,227.52,227.36,227.4,11734.0,203.7851,203.8209,203.6776,203.7134,11734.0
2021-05-24 12:55:00,227.41,227.64,227.38,227.64,11990.0,203.7224,203.9284,203.6955,203.9284,11990.0
2021-05-24 13:00:00,227.66,227.86,227.58,227.84,12202.0,203.9463,204.1255,203.8747,204.1076,12202.0
2021-05-24 13:05:00,227.87,227.96,227.81,227.86,13980.0,204.1344,204.2151,204.0807,204.1255,13980.0
2021-05-24 13:10:00,227.93,228.05,227.82,227.94,21551.0,204.1882,204.2957,204.0897,204.1972,21551.0
2021-05-24 13:15:00,227.9,227.9,227.33,227.49,33625.0,204.1613,204.1613,203.6507,203.794,33625.0
2021-05-24 13:20:00,227.48,227.59,227.35,227.51,16184.0,203.7851,203.8836,203.6686,203.8119,16184.0
2021-05-24 13:25:00,227.52,227.87,227.5,227.79,11365.0,203.8209,204.1344,203.803,204.0628,11365.0
2021-05-24 13:30:00,227.81,227.86,227.74,227.83,14410.0,204.0807,204.1255,204.018,204.0986,14410.0
2021-05-24 13:35:00,227.83,227.83,227.62,227.62,12675.0,204.0986,204.0986,203.9105,203.9105,12675.0
2021-05-24 13:40:00,227.65,227.67,227.5,227.6,12180.0,203.9374,203.9553,203.803,203.8926,12180.0
2021-05-24 13:45:00,227.58,227.88,227.57,227.83,12488.0,203.8747,204.1434,203.8657,204.0986,12488.0
2021-05-24 13:50:00,227.81,227.96,227.73,227.88,21233.0,204.0807,204.2151,204.009,204.1434,21233.0
2021-05-24 13:55:00,227.88,227.94,227.71,227.71,13683.0,204.1434,204.1972,203.9911,203.9911,13683.0
2021-05-24 14:00:00,227.7,227.91,227.67,227.74,14655.0,203.9822,204.1703,203.9553,204.018,14655.0
2021-05-24 14:05:00,227.71,227.88,227.56,227.8,19005.0,203.9911,204.1434,203.8567,204.0717,19005.0
2021-05-24 14:10:00,227.78,227.87,227.77,227.82,8993.0,204.0538,204.1344,204.0449,204.0897,8993.0
2021-05-24 14:15:00,227.83,227.88,227.66,227.71,9739.0,204.0986,204.1434,203.9463,203.9911,9739.0
2021-05-24 14:20:00,227.74,227.74,227.6,227.63,12612.0,204.018,204.018,203.8926,203.9194,12612.0
2021-05-24 14:25:00,227.65,227.7,227.6,227.6,10047.0,203.9374,203.9822,203.8926,203.8926,10047.0
2021-05-24 14:30:00,227.58,227.75,227.52,227.56,14232.0,203.8747,204.0269,203.8209,203.8567,14232.0
2021-05-24 14:35:00,227.56,227.58,227.38,227.4,21076.0,203.8567,203.8747,203.6955,203.7134,21076.0
2021-05-24 14:40:00,227.42,227.55,227.41,227.45,11849.0,203.7313,203.8478,203.7224,203.7582,11849.0
2021-05-24 14:45:00,227.42,227.42,227.09,227.12,26036.0,203.7313,203.7313,203.4357,203.4626,26036.0
2021-05-24 14:50:00,227.09,227.11,226.8,226.89,24748.0,203.4357,203.4536,203.1759,203.2565,24748.0
2021-05-24 14:55:00,226.87,227.0,226.83,226.83,27402.0,203.2386,203.3551,203.2028,203.2028,27402.0
2021-05-24 15:00:00,226.83,226.88,226.78,226.88,15390.0,203.2028,203.2476,203.158,203.2476,15390.0
2021-05-24 15:05:00,226.88,226.91,226.52,226.68,33844.0,203.2476,203.2744,202.9251,203.0684,33844.0
2021-05-24 15:10:00,226.66,226.69,226.54,226.59,20235.0,203.0505,203.0774,202.943,202.9878,20235.0
2021-05-24 15:15:00,226.6,226.64,226.4,226.6,30098.0,202.9967,203.0326,202.8176,202.9967,30098.0
2021-05-24 15:20:00,226.6,226.66,226.26,226.29,19489.0,202.9967,203.0505,202.6921,202.719,19489.0
2021-05-24 15:25:00,226.28,226.33,226.09,226.28,39699.0,202.7101,202.7549,202.5399,202.7101,39699.0
2021-05-24 15:30:00,226.25,226.37,226.07,226.34,41109.0,202.6832,202.7907,202.5219,202.7638,41109.0
2021-05-24 15:35:00,226.36,226.43,226.18,226.22,34221.0,202.7817,202.8444,202.6205,202.6563,34221.0
2021-05-24 15:40:00,226.21,226.3,225.68,226.1,93900.0,202.6474,202.728,202.1726,202.5488,93900.0
2021-05-24 15:45:00,226.1,226.24,225.83,226.1,85981.0,202.5488,202.6742,202.3069,202.5488,85981.0
2021-05-24 15:50:00,226.09,226.09,225.75,225.96,77669.0,202.5399,202.5399,202.2353,202.4234,77669.0
2021-05-24 15:55:00,225.95,226.12,225.33,225.47,197069.0,202.4144,202.5667,201.859,201.9844,197069.0
2021-05-25 09:30:00,225.55,227.27,225.52,225.68,116396.0,202.0561,203.5969,202.0292,202.1726,116396.0
2021-05-25 09:35:00,225.61,225.78,224.03,224.2,113282.0,202.1099,202.2621,200.6944,200.8467,113282.0
2021-05-25 09:40:00,224.26,225.07,224.25,224.9,46087.0,200.9005,201.6261,200.8915,201.4738,46087.0
2021-05-25 09:45:00,224.88,224.9,223.67,223.74,147656.0,201.4559,201.4738,200.3719,200.4346,147656.0
2021-05-25 09:50:00,223.74,224.37,223.26,224.34,53488.0,200.4346,200.999,200.0046,200.9721,53488.0
2021-05-25 09:55:00,224.45,225.63,224.45,225.19,43946.0,201.0707,202.1278,201.0707,201.7336,43946.0
2021-05-25 10:00:00,225.25,225.37,224.68,224.75,23811.0,201.7874,201.8949,201.2767,201.3394,23811.0
2021-05-25 10:05:00,224.78,225.26,224.53,225.21,41487.0,201.3663,201.7963,201.1424,201.7515,41487.0
2021-05-25 10:10:00,225.29,225.31,224.63,224.74,24920.0,201.8232,201.8411,201.2319,201.3305,24920.0
2021-05-25 10:15:00,224.78,224.96,224.66,224.86,17585.0,201.3663,201.5276,201.2588,201.438,17585.0
2021-05-25 10:20:00,224.87,225.18,224.77,225.18,20216.0,201.4469,201.7246,201.3574,201.7246,20216.0
2021-05-25 10:25:00,225.14,225.16,224.92,224.97,16021.0,201.6888,201.7067,201.4917,201.5365,16021.0
2021-05-25 10:30:00,225.0,225.15,224.86,225.09,19667.0,201.5634,201.6978,201.438,201.644,19667.0
2021-05-25 10:35:00,225.05,225.1,224.82,224.82,19017.0,201.6082,201.653,201.4021,201.4021,19017.0
2021-05-25 10:40:00,224.87,224.97,224.62,224.84,31597.0,201.4469,201.5365,201.223,201.4201,31597.0
2021-05-25 10:45:00,224.86,224.86,224.4,224.53,21055.0,201.438,201.438,201.0259,201.1424,21055.0
2021-05-25 10:50:00,224.51,224.78,224.48,224.73,15728.0,201.1244,201.3663,201.0976,201.3215,15728.0
2021-05-25 10:55:00,224.75,224.84,224.68,224.73,15278.0,201.3394,201.4201,201.2767,201.3215,15278.0
2021-05-25 11:00:00,224.68,224.68,224.18,224.25,43990.0,201.2767,201.2767,200.8288,200.8915,43990.0
2021-05-25 11:05:00,224.23,224.45,224.03,224.45,42041.0,200.8736,201.0707,200.6944,201.0707,42041.0
2021-05-25 11:10:00,224.42,224.67,224.18,224.18,26906.0,201.0438,201.2678,200.8288,200.8288,26906.0
2021-05-25 11:15:00,224.17,224.49,224.16,224.37,26513.0,200.8198,201.1065,200.8109,200.999,26513.0
2021-05-25 11:20:00,224.35,224.41,224.16,224.41,12785.0,200.9811,201.0348,200.8109,201.0348,12785.0
2021-05-25 11:25:00,224.38,224.47,224.28,224.46,12293.0,201.008,201.0886,200.9184,201.0796,12293.0
2021-05-25 11:30:00,224.46,224.81,224.45,224.66,15364.0,201.0796,201.3932,201.0707,201.2588,15364.0
2021-05-25 11:35:00,224.64,224.95,224.64,224.89,20345.0,201.2409,201.5186,201.2409,201.4649,20345.0
2021-05-25 11:40:00,224.91,225.31,224.58,225.26,27414.0,201.4828,201.8411,201.1871,201.7963,27414.0
2021-05-25 11:45:00,225.26,225.5,225.03,225.08,32865.0,201.7963,202.0113,201.5903,201.6351,32865.0
2021-05-25 11:50:00,225.11,225.12,224.42,224.98,26769.0,201.6619,201.6709,201.0438,201.5455,26769.0
2021-05-25 11:55:00,225.01,225.1,224.85,224.91,12324.0,201.5724,201.653,201.429,201.4828,12324.0
2021-05-25 12:00:00,224.92,224.94,224.73,224.9,17647.0,201.4917,201.5096,201.3215,201.4738,17647.0
2021-05-25 12:05:00,224.95,225.08,224.92,225.03,24089.0,201.5186,201.6351,201.4917,201.5903,24089.0
2021-05-25 12:10:00,225.08,225.3,225.08,225.28,11062.0,201.6351,201.8321,201.6351,201.8142,11062.0
2021-05-25 12:15:00,225.3,225.57,225.19,225.31,37035.0,201.8321,202.074,201.7336,201.8411,37035.0
2021-05-25 12:20:00,225.39,225.54,225.27,225.27,21179.0,201.9128,202.0471,201.8053,201.8053,21179.0
2021-05-25 12:25:00,225.24,225.48,225.24,225.44,9207.0,201.7784,201.9934,201.7784,201.9576,9207.0
2021-05-25 12:30:00,225.48,225.6,225.36,225.45,8187.0,201.9934,202.1009,201.8859,201.9665,8187.0
2021-05-25 12:35:00,225.45,225.46,225.25,225.44,10099.0,201.9665,201.9755,201.7874,201.9576,10099.0
2021-05-25 12:40:00,225.48,225.48,225.24,225.41,18467.0,201.9934,201.9934,201.7784,201.9307,18467.0
2021-05-25 12:45:00,225.42,225.55,225.38,225.39,18813.0,201.9396,202.0561,201.9038,201.9128,18813.0
2021-05-25 12:50:00,225.37,225.5,225.37,225.47,8390.0,201.8949,202.0113,201.8949,201.9844,8390.0
2021-05-25 12:55:00,225.46,225.5,225.32,225.35,7951.0,201.9755,202.0113,201.8501,201.8769,7951.0
2021-05-25 13:00:00,225.36,225.39,225.2,225.22,17985.0,201.8859,201.9128,201.7426,201.7605,17985.0
2021-05-25 13:05:00,225.22,225.44,225.19,225.4,9001.0,201.7605,201.9576,201.7336,201.9217,9001.0
2021-05-25 13:10:00,225.37,225.39,225.22,225.3,11403.0,201.8949,201.9128,201.7605,201.8321,11403.0
2021-05-25 13:15:00,225.34,225.46,225.26,225.35,14932.0,201.868,201.9755,201.7963,201.8769,14932.0
2021-05-25 13:20:00,225.38,225.47,225.33,225.34,10301.0,201.9038,201.9844,201.859,201.868,10301.0
2021-05-25 13:25:00,225.34,225.34,225.2,225.27,12373.0,201.868,201.868,201.7426,201.8053,12373.0
2021-05-25 13:30:00,225.27,225.27,225.05,225.16,12745.0,201.8053,201.8053,201.6082,201.7067,12745.0
2021-05-25 13:35:00,225.16,225.2,225.06,225.18,14151.0,201.7067,201.7426,201.6171,201.7246,14151.0
2021-05-25 13:40:00,225.16,225.25,224.92,225.16,22779.0,201.7067,201.7874,201.4917,201.7067,22779.0
2021-05-25 13:45:00,225.22,225.39,225.16,225.32,16961.0,201.7605,201.9128,201.7067,201.8501,16961.0
2021-05-25 13:50:00,225.31,225.44,225.28,225.31,12110.0,201.8411,201.9576,201.8142,201.8411,12110.0
2021-05-25 13:55:00,225.37,225.46,225.27,225.39,10211.0,201.8949,201.9755,201.8053,201.9128,10211.0
2021-05-25 14:00:00,225.42,225.65,225.29,225.51,31265.0,201.9396,202.1457,201.8232,202.0203,31265.0
2021-05-25 14:05:00,225.49,225.74,225.37,225.67,32530.0,202.0024,202.2263,201.8949,202.1636,32530.0
2021-05-25 14:10:00,225.66,225.78,225.5,225.71,10807.0,202.1546,202.2621,202.0113,202.1994,10807.0
2021-05-25 14:15:00,225.69,225.83,225.6,225.68,14794.0,202.1815,202.3069,202.1009,202.1726,14794.0
2021-05-25 14:20:00,225.67,225.72,225.52,225.54,14077.0,202.1636,202.2084,202.0292,202.0471,14077.0
2021-05-25 14:25:00,225.5,225.68,225.47,225.65,11494.0,202.0113,202.1726,201.9844,202.1457,11494.0
2021-05-25 14:30:00,225.66,225.97,225.62,225.76,16765.0,202.1546,202.4324,202.1188,202.2442,16765.0
2021-05-25 14:35:00,225.76,225.93,225.71,225.89,12764.0,202.2442,202.3965,202.1994,202.3607,12764.0
2021-05-25 14:40:00,225.88,226.0,225.81,225.89,14291.0,202.3517,202.4592,202.289,202.3607,14291.0
2021-05-25 14:45:00,225.86,225.86,225.62,225.67,12817.0,202.3338,202.3338,202.1188,202.1636,12817.0
2021-05-25 14:50:00,225.67,225.73,225.52,225.68,20091.0,202.1636,202.2174,202.0292,202.1726,20091.0
2021-05-25 14:55:00,225.69,225.95,225.67,225.77,24719.0,202.1815,202.4144,202.1636,202.2532,24719.0
2021-05-25 15:00:00,225.73,225.78,225.57,225.62,13975.0,202.2174,202.2621,202.074,202.1188,13975.0
2021-05-25 15:05:00,225.62,225.73,225.56,225.56,13605.0,202.1188,202.2174,202.0651,202.0651,13605.0
2021-05-25 15:10:00,225.58,225.85,225.54,225.7,36385.0,202.083,202.3249,202.0471,202.1905,36385.0
2021-05-25 15:15:00,225.69,225.69,225.47,225.6,15916.0,202.1815,202.1815,201.9844,202.1009,15916.0
2021-05-25 15:20:00,225.64,225.7,225.51,225.63,16541.0,202.1367,202.1905,202.0203,202.1278,16541.0
2021-05-25 15:25:00,225.71,225.75,225.47,225.52,16803.0,202.1994,202.2353,201.9844,202.0292,16803.0
2021-05-25 15:30:00,225.55,225.64,225.4,225.45,28927.0,202.0561,202.1367,201.9217,201.9665,28927.0
2021-05-25 15:35:00,225.45,225.6,225.37,225.54,22511.0,201.9665,202.1009,201.8949,202.0471,22511.0
2021-05-25 15:40:00,225.54,225.64,225.39,225.55,25760.0,202.0471,202.1367,201.9128,202.0561,25760.0
2021-05-25 15:45:00,225.55,225.81,225.45,225.45,44745.0,202.0561,202.289,201.9665,201.9665,44745.0
2021-05-25 15:50:00,225.45,225.72,225.2,225.2,91282.0,201.9665,202.2084,201.7426,201.7426,91282.0
2021-05-25 15:55:00,225.2,225.6,225.19,225.32,137136.0,201.7426,202.1009,201.7336,201.8501,137136.0
2021-05-26 09:30:00,226.17,226.72,226.09,226.62,140050.0,202.6115,203.1042,202.5399,203.0147,140050.0
2021-05-26 09:35:00,226.68,227.05,226.02,226.98,70091.0,203.0684,203.3999,202.4771,203.3372,70091.0
2021-05-26 09:40:00,226.96,227.12,226.29,226.41,38885.0,203.3192,203.4626,202.719,202.8265,38885.0
2021-05-26 09:45:00,226.4,226.69,226.09,226.1,27157.0,202.8176,203.0774,202.5399,202.5488,27157.0
2021-05-26 09:50:00,226.1,227.42,225.99,227.35,36654.0,202.5488,203.7313,202.4503,203.6686,36654.0
2021-05-26 09:55:00,227.34,227.46,226.68,226.79,21333.0,203.6597,203.7672,203.0684,203.1669,21333.0
2021-05-26 10:00:00,226.73,227.31,226.69,227.19,41515.0,203.1132,203.6328,203.0774,203.5253,41515.0
2021-05-26 10:05:00,227.17,227.17,226.58,227.1,33370.0,203.5074,203.5074,202.9788,203.4447,33370.0
2021-05-26 10:10:00,227.02,227.69,226.92,227.51,58687.0,203.373,203.9732,203.2834,203.8119,58687.0
2021-05-26 10:15:00,227.57,227.77,227.51,227.7,41336.0,203.8657,204.0449,203.8119,203.9822,41336.0
2021-05-26 10:20:00,227.7,227.89,227.62,227.89,22147.0,203.9822,204.1524,203.9105,204.1524,22147.0
2021-05-26 10:25:00,227.9,227.95,227.06,227.06,31348.0,204.1613,204.2061,203.4088,203.4088,31348.0
2021-05-26 10:30:00,227.11,227.2,226.69,226.69,66020.0,203.4536,203.5342,203.0774,203.0774,66020.0
2021-05-26 10:35:00,226.68,227.24,226.68,226.95,15267.0,203.0684,203.5701,203.0684,203.3103,15267.0
2021-05-26 10:40:00,226.91,227.17,226.87,226.99,18267.0,203.2744,203.5074,203.2386,203.3461,18267.0
2021-05-26 10:45:00,227.04,227.09,226.41,226.79,28597.0,203.3909,203.4357,202.8265,203.1669,28597.0
2021-05-26 10:50:00,226.82,227.0,226.47,226.68,17493.0,203.1938,203.3551,202.8803,203.0684,17493.0
2021-05-26 10:55:00,226.7,226.96,226.68,226.78,19193.0,203.0863,203.3192,203.0684,203.158,19193.0
2021-05-26 11:00:00,226.78,226.85,226.6,226.7,13999.0,203.158,203.2207,202.9967,203.0863,13999.0
2021-05-26 11:05:00,226.68,226.99,226.61,226.97,10012.0,203.0684,203.3461,203.0057,203.3282,10012.0
2021-05-26 11:10:00,226.94,226.94,226.7,226.8,10079.0,203.3013,203.3013,203.0863,203.1759,10079.0
2021-05-26 11:15:00,226.75,226.91,226.66,226.91,25557.0,203.1311,203.2744,203.0505,203.2744,25557.0
2021-05-26 11:20:00,226.86,226.99,226.73,226.96,13559.0,203.2297,203.3461,203.1132,203.3192,13559.0
2021-05-26 11:25:00,226.98,226.98,226.67,226.69,12861.0,203.3372,203.3372,203.0594,203.0774,12861.0
2021-05-26 11:30:00,226.72,226.72,226.4,226.56,33237.0,203.1042,203.1042,202.8176,202.9609,33237.0
2021-05-26 11:35:00,226.53,226.61,226.42,226.57,18132.0,202.934,203.0057,202.8355,202.9699,18132.0
2021-05-26 11:40:00,226.6,226.76,226.52,226.64,12824.0,202.9967,203.1401,202.9251,203.0326,12824.0
2021-05-26 11:45:00,226.6,226.89,226.51,226.79,13188.0,202.9967,203.2565,202.9161,203.1669,13188.0
2021-05-26 11:50:00,226.82,227.05,226.82,226.92,9381.0,203.1938,203.3999,203.1938,203.2834,9381.0
2021-05-26 11:55:00,226.94,227.0,226.87,226.91,8627.0,203.3013,203.3551,203.2386,203.2744,8627.0
2021-05-26 12:00:00,226.91,227.08,226.85,227.03,23430.0,203.2744,203.4267,203.2207,203.3819,23430.0
2021-05-26 12:05:00,227.01,227.15,226.96,227.09,6585.0,203.364,203.4894,203.3192,203.4357,6585.0
2021-05-26 12:10:00,227.09,227.26,227.09,227.18,12453.0,203.4357,203.588,203.4357,203.5163,12453.0
2021-05-26 12:15:00,227.16,227.24,227.1,227.18,14270.0,203.4984,203.5701,203.4447,203.5163,14270.0
2021-05-26 12:20:00,227.23,227.4,227.23,227.33,32709.0,203.5611,203.7134,203.5611,203.6507,32709.0
2021-05-26 12:25:00,227.31,227.39,227.27,227.38,9172.0,203.6328,203.7044,203.5969,203.6955,9172.0
2021-05-26 12:30:00,227.35,227.5,227.31,227.31,21002.0,203.6686,203.803,203.6328,203.6328,21002.0
2021-05-26 12:35:00,227.31,227.42,227.2,227.36,9224.0,203.6328,203.7313,203.5342,203.6776,9224.0
2021-05-26 12:40:00,227.36,227.42,227.26,227.36,8463.0,203.6776,203.7313,203.588,203.6776,8463.0
2021-05-26 12:45:00,227.38,227.41,227.0,227.04,14983.0,203.6955,203.7224,203.3551,203.3909,14983.0
2021-05-26 12:50:00,227.04,227.34,227.02,227.2,6242.0,203.3909,203.6597,203.373,203.5342,6242.0
2021-05-26 12:55:00,227.21,227.4,227.16,227.21,19744.0,203.5432,203.7134,203.4984,203.5432,19744.0
2021-05-26 13:00:00,227.2,227.29,227.08,227.29,8012.0,203.5342,203.6149,203.4267,203.6149,8012.0
2021-05-26 13:05:00,227.29,227.29,226.98,227.08,36616.0,203.6149,203.6149,203.3372,203.4267,36616.0
2021-05-26 13:10:00,227.06,227.11,226.96,226.97,9841.0,203.4088,203.4536,203.3192,203.3282,9841.0
2021-05-26 13:15:00,226.99,227.02,226.84,227.0,6769.0,203.3461,203.373,203.2117,203.3551,6769.0
2021-05-26 13:20:00,226.96,227.0,226.78,226.95,17642.0,203.3192,203.3551,203.158,203.3103,17642.0
2021-05-26 13:25:00,226.98,227.14,226.98,227.09,5376.0,203.3372,203.4805,203.3372,203.4357,5376.0
2021-05-26 13:30:00,227.01,227.13,226.97,227.12,9418.0,203.364,203.4715,203.3282,203.4626,9418.0
2021-05-26 13:35:00,227.19,227.19,227.02,227.19,8761.0,203.5253,203.5253,203.373,203.5253,8761.0
2021-05-26 13:40:00,227.17,227.21,226.98,226.98,4458.0,203.5074,203.5432,203.3372,203.3372,4458.0
2021-05-26 13:45:00,226.98,227.1,226.91,227.0,9718.0,203.3372,203.4447,203.2744,203.3551,9718.0
2021-05-26 13:50:00,226.96,227.0,226.86,227.0,7079.0,203.3192,203.3551,203.2297,203.3551,7079.0
2021-05-26 13:55:00,226.98,227.0,226.88,226.91,11554.0,203.3372,203.3551,203.2476,203.2744,11554.0
2021-05-26 14:00:00,226.89,227.04,226.88,226.96,7942.0,203.2565,203.3909,203.2476,203.3192,7942.0
2021-05-26 14:05:00,227.0,227.2,227.0,227.08,16708.0,203.3551,203.5342,203.3551,203.4267,16708.0
2021-05-26 14:10:00,227.06,227.18,227.04,227.16,21952.0,203.4088,203.5163,203.3909,203.4984,21952.0
2021-05-26 14:15:00,227.18,227.31,227.14,227.24,13398.0,203.5163,203.6328,203.4805,203.5701,13398.0
2021-05-26 14:20:00,227.28,227.36,227.11,227.3,15321.0,203.6059,203.6776,203.4536,203.6238,15321.0
2021-05-26 14:25:00,227.34,227.35,227.2,227.28,11328.0,203.6597,203.6686,203.5342,203.6059,11328.0
2021-05-26 14:30:00,227.27,227.29,227.15,227.28,7987.0,203.5969,203.6149,203.4894,203.6059,7987.0
2021-05-26 14:35:00,227.3,227.38,227.22,227.22,16972.0,203.6238,203.6955,203.5522,203.5522,16972.0
2021-05-26 14:40:00,227.23,227.3,227.18,227.26,5143.0,203.5611,203.6238,203.5163,203.588,5143.0
2021-05-26 14:45:00,227.28,227.41,227.13,227.13,31964.0,203.6059,203.7224,203.4715,203.4715,31964.0
2021-05-26 14:50:00,227.15,227.2,226.79,226.85,32106.0,203.4894,203.5342,203.1669,203.2207,32106.0
2021-05-26 14:55:00,226.87,227.0,226.77,226.98,23686.0,203.2386,203.3551,203.149,203.3372,23686.0
2021-05-26 15:00:00,226.97,227.04,226.9,227.01,13367.0,203.3282,203.3909,203.2655,203.364,13367.0
2021-05-26 15:05:00,226.99,227.01,226.9,226.94,9486.0,203.3461,203.364,203.2655,203.3013,9486.0
2021-05-26 15:10:00,226.94,227.0,226.86,226.98,9981.0,203.3013,203.3551,203.2297,203.3372,9981.0
2021-05-26 15:15:00,226.98,227.04,226.95,227.01,16326.0,203.3372,203.3909,203.3103,203.364,16326.0
2021-05-26 15:20:00,227.0,227.14,226.91,226.94,17071.0,203.3551,203.4805,203.2744,203.3013,17071.0
2021-05-26 15:25:00,226.92,227.1,226.86,227.04,30743.0,203.2834,203.4447,203.2297,203.3909,30743.0
2021-05-26 15:30:00,226.99,227.08,226.91,227.06,20793.0,203.3461,203.4267,203.2744,203.4088,20793.0
2021-05-26 15:35:00,227.08,227.17,226.98,227.15,19742.0,203.4267,203.5074,203.3372,203.4894,19742.0
2021-05-26 15:40:00,227.13,227.33,227.01,227.31,37892.0,203.4715,203.6507,203.364,203.6328,37892.0
2021-05-26 15:45:00,227.31,227.41,227.01,227.23,69331.0,203.6328,203.7224,203.364,203.5611,69331.0
2021-05-26 15:50:00,227.24,227.32,227.0,227.11,27642.0,203.5701,203.6417,203.3551,203.4536,27642.0
2021-05-26 15:55:00,227.09,227.24,226.86,227.13,141505.0,203.4357,203.5701,203.2297,203.4715,141505.0
2021-05-27 09:30:00,227.93,228.84,227.41,228.7,112899.0,204.1882,205.0034,203.7224,204.878,112899.0
2021-05-27 09:35:00,228.76,228.76,227.69,227.72,43923.0,204.9317,204.9317,203.9732,204.0001,43923.0
2021-05-27 09:40:00,227.78,228.01,227.17,227.47,25115.0,204.0538,204.2599,203.5074,203.7761,25115.0
2021-05-27 09:45:00,227.43,227.66,227.11,227.66,25153.0,203.7403,203.9463,203.4536,203.9463,25153.0
2021-05-27 09:50:00,227.76,227.93,227.2,227.21,26844.0,204.0359,204.1882,203.5342,203.5432,26844.0
2021-05-27 09:55:00,227.21,227.4,226.74,227.31,37290.0,203.5432,203.7134,203.1222,203.6328,37290.0
2021-05-27 10:00:00,227.24,227.48,226.75,227.06,34659.0,203.5701,203.7851,203.1311,203.4088,34659.0
2021-05-27 10:05:00,227.0,227.23,226.8,227.23,26477.0,203.3551,203.5611,203.1759,203.5611,26477.0
2021-05-27 10:10:00,227.26,227.86,227.11,227.73,24147.0,203.588,204.1255,203.4536,204.009,24147.0
2021-05-27 10:15:00,227.75,227.85,227.33,227.67,17172.0,204.0269,204.1165,203.6507,203.9553,17172.0
2021-05-27 10:20:00,227.56,227.56,227.25,227.42,19173.0,203.8567,203.8567,203.579,203.7313,19173.0
2021-05-27 10:25:00,227.46,227.55,227.28,227.38,16488.0,203.7672,203.8478,203.6059,203.6955,16488.0
2021-05-27 10:30:00,227.28,227.47,227.17,227.24,13576.0,203.6059,203.7761,203.5074,203.5701,13576.0
2021-05-27 10:35:00,227.24,227.55,227.01,227.01,18873.0,203.5701,203.8478,203.364,203.364,18873.0
2021-05-27 10:40:00,227.0,227.23,226.81,227.23,14412.0,203.3551,203.5611,203.1849,203.5611,14412.0
2021-05-27 10:45:00,227.3,227.44,227.06,227.44,14012.0,203.6238,203.7492,203.4088,203.7492,14012.0
2021-05-27 10:50:00,227.4,227.44,226.96,226.96,13849.0,203.7134,203.7492,203.3192,203.3192,13849.0
2021-05-27 10:55:00,227.0,227.22,226.9,227.16,13666.0,203.3551,203.5522,203.2655,203.4984,13666.0
2021-05-27 11:00:00,227.11,227.17,226.05,226.28,67652.0,203.4536,203.5074,202.504,202.7101,67652.0
2021-05-27 11:05:00,226.38,226.5,226.14,226.44,39545.0,202.7996,202.9071,202.5846,202.8534,39545.0
2021-05-27 11:10:00,226.4,226.68,226.28,226.55,46419.0,202.8176,203.0684,202.7101,202.9519,46419.0
2021-05-27 11:15:00,226.56,226.8,226.38,226.77,49045.0,202.9609,203.1759,202.7996,203.149,49045.0
2021-05-27 11:20:00,226.84,226.84,226.21,226.28,22109.0,203.2117,203.2117,202.6474,202.7101,22109.0
2021-05-27 11:25:00,226.26,226.54,226.21,226.46,13581.0,202.6921,202.943,202.6474,202.8713,13581.0
2021-05-27 11:30:00,226.42,226.68,226.24,226.45,17612.0,202.8355,203.0684,202.6742,202.8624,17612.0
2021-05-27 11:35:00,226.45,226.57,226.26,226.57,20541.0,202.8624,202.9699,202.6921,202.9699,20541.0
2021-05-27 11:40:00,226.56,226.63,226.29,226.4,17899.0,202.9609,203.0236,202.719,202.8176,17899.0
2021-05-27 11:45:00,226.35,226.41,226.27,226.31,14892.0,202.7728,202.8265,202.7011,202.7369,14892.0
2021-05-27 11:50:00,226.35,226.65,226.27,226.5,19215.0,202.7728,203.0415,202.7011,202.9071,19215.0
2021-05-27 11:55:00,226.46,226.87,226.43,226.84,12121.0,202.8713,203.2386,202.8444,203.2117,12121.0
2021-05-27 12:00:00,226.81,227.19,226.81,227.19,12462.0,203.1849,203.5253,203.1849,203.5253,12462.0
2021-05-27 12:05:00,227.14,227.51,227.14,227.25,19298.0,203.4805,203.8119,203.4805,203.579,19298.0
2021-05-27 12:10:00,227.29,227.44,227.27,227.43,13178.0,203.6149,203.7492,203.5969,203.7403,13178.0
2021-05-27 12:15:00,227.45,227.58,227.4,227.54,23033.0,203.7582,203.8747,203.7134,203.8388,23033.0
2021-05-27 12:20:00,227.5,227.77,227.48,227.74,12057.0,203.803,204.0449,203.7851,204.018,12057.0
2021-05-27 12:25:00,227.72,227.8,227.68,227.76,18460.0,204.0001,204.0717,203.9642,204.0359,18460.0
2021-05-27 12:30:00,227.78,228.03,227.69,227.98,16073.0,204.0538,204.2778,203.9732,204.233,16073.0
2021-05-27 12:35:00,227.95,227.96,227.82,227.94,8274.0,204.2061,204.2151,204.0897,204.1972,8274.0
2021-05-27 12:40:00,227.96,227.96,227.58,227.69,11061.0,204.2151,204.2151,203.8747,203.9732,11061.0
2021-05-27 12:45:00,227.67,227.7,227.58,227.63,9834.0,203.9553,203.9822,203.8747,203.9194,9834.0
2021-05-27 12:50:00,227.66,227.77,227.52,227.69,11157.0,203.9463,204.0449,203.8209,203.9732,11157.0
2021-05-27 12:55:00,227.66,227.72,227.52,227.52,9711.0,203.9463,204.0001,203.8209,203.8209,9711.0
2021-05-27 13:00:00,227.53,227.6,227.41,227.56,12979.0,203.8299,203.8926,203.7224,203.8567,12979.0
2021-05-27 13:05:00,227.55,228.01,227.54,228.01,56470.0,203.8478,204.2599,203.8388,204.2599,56470.0
2021-05-27 13:10:00,228.01,228.05,227.77,227.84,28532.0,204.2599,204.2957,204.0449,204.1076,28532.0
2021-05-27 13:15:00,227.81,227.82,227.7,227.77,7217.0,204.0807,204.0897,203.9822,204.0449,7217.0
2021-05-27 13:20:00,227.77,227.88,227.71,227.88,12024.0,204.0449,204.1434,203.9911,204.1434,12024.0
2021-05-27 13:25:00,227.85,227.89,227.69,227.69,9178.0,204.1165,204.1524,203.9732,203.9732,9178.0
2021-05-27 13:30:00,227.71,227.75,227.51,227.56,9854.0,203.9911,204.0269,203.8119,203.8567,9854.0
2021-05-27 13:35:00,227.57,227.64,227.4,227.48,14374.0,203.8657,203.9284,203.7134,203.7851,14374.0
2021-05-27 13:40:00,227.56,227.63,227.54,227.56,10052.0,203.8567,203.9194,203.8388,203.8567,10052.0
2021-05-27 13:45:00,227.57,227.72,227.57,227.6,11353.0,203.8657,204.0001,203.8657,203.8926,11353.0
2021-05-27 13:50:00,227.5,227.58,227.42,227.51,8990.0,203.803,203.8747,203.7313,203.8119,8990.0
2021-05-27 13:55:00,227.52,227.61,227.47,227.61,10155.0,203.8209,203.9015,203.7761,203.9015,10155.0
2021-05-27 14:00:00,227.6,227.88,227.58,227.73,33434.0,203.8926,204.1434,203.8747,204.009,33434.0
2021-05-27 14:05:00,227.71,227.77,227.57,227.64,9495.0,203.9911,204.0449,203.8657,203.9284,9495.0
2021-05-27 14:10:00,227.67,227.7,227.58,227.62,7333.0,203.9553,203.9822,203.8747,203.9105,7333.0
2021-05-27 14:15:00,227.63,227.77,227.58,227.74,12016.0,203.9194,204.0449,203.8747,204.018,12016.0
2021-05-27 14:20:00,227.72,227.75,227.55,227.55,12488.0,204.0001,204.0269,203.8478,203.8478,12488.0
2021-05-27 14:25:00,227.57,227.64,227.29,227.64,20656.0,203.8657,203.9284,203.6149,203.9284,20656.0
2021-05-27 14:30:00,227.63,227.65,227.49,227.53,14176.0,203.9194,203.9374,203.794,203.8299,14176.0
2021-05-27 14:35:00,227.53,227.53,227.33,227.42,17010.0,203.8299,203.8299,203.6507,203.7313,17010.0
2021-05-27 14:40:00,227.43,227.44,227.17,227.28,11979.0,203.7403,203.7492,203.5074,203.6059,11979.0
2021-05-27 14:45:00,227.3,227.45,227.28,227.38,20247.0,203.6238,203.7582,203.6059,203.6955,20247.0
2021-05-27 14:50:00,227.42,227.48,227.3,227.34,17514.0,203.7313,203.7851,203.6238,203.6597,17514.0
2021-05-27 14:55:00,227.34,227.47,227.33,227.35,14834.0,203.6597,203.7761,203.6507,203.6686,14834.0
2021-05-27 15:00:00,227.29,227.3,227.06,227.19,24762.0,203.6149,203.6238,203.4088,203.5253,24762.0
2021-05-27 15:05:00,227.17,227.29,227.13,227.17,15433.0,203.5074,203.6149,203.4715,203.5074,15433.0
2021-05-27 15:10:00,227.15,227.24,227.03,227.24,18102.0,203.4894,203.5701,203.3819,203.5701,18102.0
2021-05-27 15:15:00,227.24,227.39,227.18,227.36,17459.0,203.5701,203.7044,203.5163,203.6776,17459.0
2021-05-27 15:20:00,227.35,227.58,227.21,227.43,29606.0,203.6686,203.8747,203.5432,203.7403,29606.0
2021-05-27 15:25:00,227.43,227.47,227.3,227.43,20736.0,203.7403,203.7761,203.6238,203.7403,20736.0
2021-05-27 15:30:00,227.44,227.56,227.24,227.41,41277.0,203.7492,203.8567,203.5701,203.7224,41277.0
2021-05-27 15:35:00,227.39,227.45,227.17,227.17,28518.0,203.7044,203.7582,203.5074,203.5074,28518.0
2021-05-27 15:40:00,227.14,227.28,227.07,227.15,38761.0,203.4805,203.6059,203.4178,203.4894,38761.0
2021-05-27 15:45:00,227.15,227.37,226.97,227.11,63872.0,203.4894,203.6865,203.3282,203.4536,63872.0
2021-05-27 15:50:00,227.11,227.11,226.85,227.04,82878.0,203.4536,203.4536,203.2207,203.3909,82878.0
2021-05-27 15:55:00,227.03,227.5,226.81,226.9,227781.0,203.3819,203.803,203.1849,203.2655,227781.0
2021-05-28 09:30:00,228.0,228.06,226.98,227.24,75199.0,204.2509,204.3047,203.3372,203.5701,75199.0
2021-05-28 09:35:00,227.15,227.63,226.72,226.88,16489.0,203.4894,203.9194,203.1042,203.2476,16489.0
2021-05-28 09:40:00,226.94,226.99,226.26,226.48,13717.0,203.3013,203.3461,202.6921,202.8892,13717.0
2021-05-28 09:45:00,226.5,227.05,226.48,226.87,33993.0,202.9071,203.3999,202.8892,203.2386,33993.0
2021-05-28 09:50:00,226.86,227.34,226.38,227.14,33193.0,203.2297,203.6597,202.7996,203.4805,33193.0
2021-05-28 09:55:00,227.1,227.34,226.86,227.11,19596.0,203.4447,203.6597,203.2297,203.4536,19596.0
2021-05-28 10:00:00,227.07,227.22,226.81,227.0,13694.0,203.4178,203.5522,203.1849,203.3551,13694.0
2021-05-28 10:05:00,227.02,227.15,226.81,226.88,17949.0,203.373,203.4894,203.1849,203.2476,17949.0
2021-05-28 10:10:00,226.82,226.83,226.18,226.41,61099.0,203.1938,203.2028,202.6205,202.8265,61099.0
2021-05-28 10:15:00,226.48,226.82,226.47,226.58,17308.0,202.8892,203.1938,202.8803,202.9788,17308.0
2021-05-28 10:20:00,226.63,226.82,226.38,226.75,20532.0,203.0236,203.1938,202.7996,203.1311,20532.0
2021-05-28 10:25:00,226.75,226.98,226.58,226.85,16716.0,203.1311,203.3372,202.9788,203.2207,16716.0
2021-05-28 10:30:00,226.88,226.96,226.65,226.93,13876.0,203.2476,203.3192,203.0415,203.2924,13876.0
2021-05-28 10:35:00,226.96,227.19,226.88,227.05,15874.0,203.3192,203.5253,203.2476,203.3999,15874.0
2021-05-28 10:40:00,227.05,227.27,227.05,227.23,13789.0,203.3999,203.5969,203.3999,203.5611,13789.0
2021-05-28 10:45:00,227.28,227.29,227.02,227.21,15875.0,203.6059,203.6149,203.373,203.5432,15875.0
2021-05-28 10:50:00,227.19,227.53,227.18,227.46,30731.0,203.5253,203.8299,203.5163,203.7672,30731.0
2021-05-28 10:55:00,227.43,227.67,227.36,227.37,27454.0,203.7403,203.9553,203.6776,203.6865,27454.0
2021-05-28 11:00:00,227.41,227.62,227.29,227.6,12635.0,203.7224,203.9105,203.6149,203.8926,12635.0
2021-05-28 11:05:00,227.64,227.85,227.6,227.72,44283.0,203.9284,204.1165,203.8926,204.0001,44283.0
2021-05-28 11:10:00,227.8,227.8,227.37,227.45,10688.0,204.0717,204.0717,203.6865,203.7582,10688.0
2021-05-28 11:15:00,227.51,227.66,227.43,227.51,10700.0,203.8119,203.9463,203.7403,203.8119,10700.0
2021-05-28 11:20:00,227.46,227.54,227.39,227.49,11701.0,203.7672,203.8388,203.7044,203.794,11701.0
2021-05-28 11:25:00,227.48,227.51,227.33,227.38,20849.0,203.7851,203.8119,203.6507,203.6955,20849.0
2021-05-28 11:30:00,227.42,227.76,227.42,227.68,10640.0,203.7313,204.0359,203.7313,203.9642,10640.0
2021-05-28 11:35:00,227.69,227.81,227.67,227.71,15481.0,203.9732,204.0807,203.9553,203.9911,15481.0
2021-05-28 11:40:00,227.7,227.76,227.66,227.72,12676.0,203.9822,204.0359,203.9463,204.0001,12676.0
2021-05-28 11:45:00,227.7,227.81,227.64,227.78,34418.0,203.9822,204.0807,203.9284,204.0538,34418.0
2021-05-28 11:50:00,227.78,228.15,227.77,227.93,35483.0,204.0538,204.3853,204.0449,204.1882,35483.0
2021-05-28 11:55:00,227.94,228.06,227.86,227.96,6777.0,204.1972,204.3047,204.1255,204.2151,6777.0
2021-05-28 12:00:00,227.96,227.99,227.9,227.93,6508.0,204.2151,204.2419,204.1613,204.1882,6508.0
2021-05-28 12:05:00,227.97,228.13,227.92,227.92,23433.0,204.224,204.3674,204.1792,204.1792,23433.0
2021-05-28 12:10:00,227.91,228.11,227.91,228.04,8548.0,204.1703,204.3494,204.1703,204.2867,8548.0
2021-05-28 12:15:00,228.06,228.1,227.88,227.98,8341.0,204.3047,204.3405,204.1434,204.233,8341.0
2021-05-28 12:20:00,227.97,228.13,227.94,228.1,32256.0,204.224,204.3674,204.1972,204.3405,32256.0
2021-05-28 12:25:00,228.12,228.29,228.07,228.26,32232.0,204.3584,204.5107,204.3136,204.4838,32232.0
2021-05-28 12:30:00,228.24,228.35,228.13,228.32,16878.0,204.4659,204.5644,204.3674,204.5376,16878.0
2021-05-28 12:35:00,228.31,228.33,228.04,228.08,12996.0,204.5286,204.5465,204.2867,204.3226,12996.0
2021-05-28 12:40:00,228.07,228.07,227.94,228.0,8165.0,204.3136,204.3136,204.1972,204.2509,8165.0
2021-05-28 12:45:00,227.97,228.0,227.67,227.83,13427.0,204.224,204.2509,203.9553,204.0986,13427.0
2021-05-28 12:50:00,227.83,227.83,227.61,227.76,31860.0,204.0986,204.0986,203.9015,204.0359,31860.0
2021-05-28 12:55:00,227.75,227.85,227.69,227.81,11539.0,204.0269,204.1165,203.9732,204.0807,11539.0
2021-05-28 13:00:00,227.83,227.86,227.65,227.66,6713.0,204.0986,204.1255,203.9374,203.9463,6713.0
2021-05-28 13:05:00,227.62,227.69,227.57,227.59,21750.0,203.9105,203.9732,203.8657,203.8836,21750.0
2021-05-28 13:10:00,227.61,227.71,227.61,227.71,7162.0,203.9015,203.9911,203.9015,203.9911,7162.0
2021-05-28 13:15:00,227.69,227.73,227.63,227.66,6156.0,203.9732,204.009,203.9194,203.9463,6156.0
2021-05-28 13:20:00,227.7,227.86,227.7,227.76,9419.0,203.9822,204.1255,203.9822,204.0359,9419.0
2021-05-28 13:25:00,227.79,228.0,227.79,227.96,9046.0,204.0628,204.2509,204.0628,204.2151,9046.0
2021-05-28 13:30:00,227.97,227.97,227.84,227.95,10000.0,204.224,204.224,204.1076,204.2061,10000.0
2021-05-28 13:35:00,227.97,227.98,227.87,227.89,6073.0,204.224,204.233,204.1344,204.1524,6073.0
2021-05-28 13:40:00,227.87,227.91,227.51,227.51,14872.0,204.1344,204.1703,203.8119,203.8119,14872.0
2021-05-28 13:45:00,227.53,227.65,227.5,227.61,32928.0,203.8299,203.9374,203.803,203.9015,32928.0
2021-05-28 13:50:00,227.58,227.66,227.21,227.39,53750.0,203.8747,203.9463,203.5432,203.7044,53750.0
2021-05-28 13:55:00,227.44,227.52,227.36,227.52,9129.0,203.7492,203.8209,203.6776,203.8209,9129.0
2021-05-28 14:00:00,227.52,227.55,227.43,227.5,6772.0,203.8209,203.8478,203.7403,203.803,6772.0
2021-05-28 14:05:00,227.47,227.55,227.38,227.48,7729.0,203.7761,203.8478,203.6955,203.7851,7729.0
2021-05-28 14:10:00,227.47,227.49,227.38,227.42,9057.0,203.7761,203.794,203.6955,203.7313,9057.0
2021-05-28 14:15:00,227.41,227.54,227.4,227.52,9644.0,203.7224,203.8388,203.7134,203.8209,9644.0
2021-05-28 14:20:00,227.5,227.53,227.44,227.46,7689.0,203.803,203.8299,203.7492,203.7672,7689.0
2021-05-28 14:25:00,227.47,227.49,227.4,227.44,7492.0,203.7761,203.794,203.7134,203.7492,7492.0
2021-05-28 14:30:00,227.4,227.46,227.37,227.44,19199.0,203.7134,203.7672,203.6865,203.7492,19199.0
2021-05-28 14:35:00,227.45,227.52,227.44,227.47,8576.0,203.7582,203.8209,203.7492,203.7761,8576.0
2021-05-28 14:40:00,227.46,227.46,227.32,227.37,7686.0,203.7672,203.7672,203.6417,203.6865,7686.0
2021-05-28 14:45:00,227.33,227.34,227.1,227.11,21027.0,203.6507,203.6597,203.4447,203.4536,21027.0
2021-05-28 14:50:00,227.1,227.37,227.05,227.28,11374.0,203.4447,203.6865,203.3999,203.6059,11374.0
2021-05-28 14:55:00,227.31,227.31,227.17,227.18,8308.0,203.6328,203.6328,203.5074,203.5163,8308.0
2021-05-28 15:00:00,227.16,227.17,226.83,226.88,56586.0,203.4984,203.5074,203.2028,203.2476,56586.0
2021-05-28 15:05:00,226.9,227.27,226.89,227.17,40190.0,203.2655,203.5969,203.2565,203.5074,40190.0
2021-05-28 15:10:00,227.17,227.27,227.09,227.21,17755.0,203.5074,203.5969,203.4357,203.5432,17755.0
2021-05-28 15:15:00,227.22,227.23,227.05,227.05,14007.0,203.5522,203.5611,203.3999,203.3999,14007.0
2021-05-28 15:20:00,227.07,227.16,226.98,227.03,13759.0,203.4178,203.4984,203.3372,203.3819,13759.0
2021-05-28 15:25:00,227.03,227.16,226.98,227.16,17040.0,203.3819,203.4984,203.3372,203.4984,17040.0
2021-05-28 15:30:00,227.15,227.43,227.09,227.32,25165.0,203.4894,203.7403,203.4357,203.6417,25165.0
2021-05-28 15:35:00,227.34,227.46,227.33,227.35,32377.0,203.6597,203.7672,203.6507,203.6686,32377.0
2021-05-28 15:40:00,227.31,227.32,227.13,227.22,23615.0,203.6328,203.6417,203.4715,203.5522,23615.0
2021-05-28 15:45:00,227.23,227.5,227.21,227.31,28615.0,203.5611,203.803,203.5432,203.6328,28615.0
2021-05-28 15:50:00,227.36,227.55,227.27,227.28,49140.0,203.6776,203.8478,203.5969,203.6059,49140.0
2021-05-28 15:55:00,227.23,227.27,226.87,227.07,137804.0,203.5611,203.5969,203.2386,203.4178,137804.0
2021-06-01 09:30:00,227.56,227.56,226.89,227.06,54342.0,203.8567,203.8567,203.2565,203.4088,54342.0
2021-06-01 09:35:00,227.14,227.53,226.86,226.9,26420.0,203.4805,203.8299,203.2297,203.2655,26420.0
2021-06-01 09:40:00,226.98,226.98,226.05,226.62,38555.0,203.3372,203.3372,202.504,203.0147,38555.0
2021-06-01 09:45:00,226.63,227.03,226.41,226.93,36217.0,203.0236,203.3819,202.8265,203.2924,36217.0
2021-06-01 09:50:00,226.96,227.75,226.94,227.64,35541.0,203.3192,204.0269,203.3013,203.9284,35541.0
2021-06-01 09:55:00,227.67,228.13,227.67,227.78,45799.0,203.9553,204.3674,203.9553,204.0538,45799.0
2021-06-01 10:00:00,227.79,227.84,227.12,227.15,20980.0,204.0628,204.1076,203.4626,203.4894,20980.0
2021-06-01 10:05:00,227.14,227.46,226.87,226.99,22206.0,203.4805,203.7672,203.2386,203.3461,22206.0
2021-06-01 10:10:00,226.96,227.2,226.86,227.15,31074.0,203.3192,203.5342,203.2297,203.4894,31074.0
2021-06-01 10:15:00,227.13,227.43,226.93,227.4,20857.0,203.4715,203.7403,203.2924,203.7134,20857.0
2021-06-01 10:20:00,227.41,227.45,227.16,227.24,14578.0,203.7224,203.7582,203.4984,203.5701,14578.0
2021-06-01 10:25:00,227.3,227.61,227.1,227.52,21303.0,203.6238,203.9015,203.4447,203.8209,21303.0
2021-06-01 10:30:00,227.59,228.17,227.52,227.84,75663.0,203.8836,204.4032,203.8209,204.1076,75663.0
2021-06-01 10:35:00,227.82,227.88,227.54,227.74,37996.0,204.0897,204.1434,203.8388,204.018,37996.0
2021-06-01 10:40:00,227.77,228.32,227.77,228.19,97648.0,204.0449,204.5376,204.0449,204.4211,97648.0
2021-06-01 10:45:00,228.19,228.32,228.0,228.15,65798.0,204.4211,204.5376,204.2509,204.3853,65798.0
2021-06-01 10:50:00,228.16,228.41,227.92,227.95,68496.0,204.3942,204.6182,204.1792,204.2061,68496.0
2021-06-01 10:55:00,228.0,228.2,227.75,228.2,30368.0,204.2509,204.4301,204.0269,204.4301,30368.0
2021-06-01 11:00:00,228.17,228.17,227.74,227.86,20827.0,204.4032,204.4032,204.018,204.1255,20827.0
2021-06-01 11:05:00,227.8,227.9,227.63,227.89,13222.0,204.0717,204.1613,203.9194,204.1524,13222.0
2021-06-01 11:10:00,227.92,228.11,227.87,228.11,11545.0,204.1792,204.3494,204.1344,204.3494,11545.0
2021-06-01 11:15:00,228.14,228.14,227.89,227.94,15219.0,204.3763,204.3763,204.1524,204.1972,15219.0
2021-06-01 11:20:00,227.97,228.31,227.88,228.08,49759.0,204.224,204.5286,204.1434,204.3226,49759.0
2021-06-01 11:25:00,228.04,228.17,227.87,228.09,22630.0,204.2867,204.4032,204.1344,204.3315,22630.0
2021-06-01 11:30:00,228.07,228.19,227.83,228.09,26596.0,204.3136,204.4211,204.0986,204.3315,26596.0
2021-06-01 11:35:00,228.08,228.33,228.08,228.31,67923.0,204.3226,204.5465,204.3226,204.5286,67923.0
2021-06-01 11:40:00,228.3,228.32,227.92,228.18,29616.0,204.5197,204.5376,204.1792,204.4122,29616.0
2021-06-01 11:45:00,228.24,228.43,228.06,228.16,61096.0,204.4659,204.6361,204.3047,204.3942,61096.0
2021-06-01 11:50:00,228.21,228.48,228.18,228.37,31641.0,204.439,204.6809,204.4122,204.5824,31641.0
2021-06-01 11:55:00,228.39,228.65,228.34,228.64,53964.0,204.6003,204.8332,204.5555,204.8242,53964.0
2021-06-01 12:00:00,228.64,228.79,228.56,228.74,31051.0,204.8242,204.9586,204.7526,204.9138,31051.0
2021-06-01 12:05:00,228.77,228.78,228.45,228.5,14632.0,204.9407,204.9497,204.654,204.6988,14632.0
2021-06-01 12:10:00,228.55,228.62,228.44,228.52,9187.0,204.7436,204.8063,204.6451,204.7167,9187.0
2021-06-01 12:15:00,228.55,228.6,228.46,228.55,8033.0,204.7436,204.7884,204.663,204.7436,8033.0
2021-06-01 12:20:00,228.53,228.61,228.51,228.58,8219.0,204.7257,204.7974,204.7078,204.7705,8219.0
2021-06-01 12:25:00,228.58,228.68,228.31,228.31,13259.0,204.7705,204.8601,204.5286,204.5286,13259.0
2021-06-01 12:30:00,228.31,228.44,228.26,228.36,7837.0,204.5286,204.6451,204.4838,204.5734,7837.0
2021-06-01 12:35:00,228.41,228.42,228.21,228.32,32405.0,204.6182,204.6272,204.439,204.5376,32405.0
2021-06-01 12:40:00,228.32,228.44,228.29,228.37,4729.0,204.5376,204.6451,204.5107,204.5824,4729.0
2021-06-01 12:45:00,228.35,228.35,228.25,228.3,9681.0,204.5644,204.5644,204.4749,204.5197,9681.0
2021-06-01 12:50:00,228.35,228.38,228.03,228.12,13322.0,204.5644,204.5913,204.2778,204.3584,13322.0
2021-06-01 12:55:00,228.11,228.15,228.07,228.15,5330.0,204.3494,204.3853,204.3136,204.3853,5330.0
2021-06-01 13:00:00,228.14,228.18,227.84,227.87,52270.0,204.3763,204.4122,204.1076,204.1344,52270.0
2021-06-01 13:05:00,227.82,227.99,227.76,227.94,11424.0,204.0897,204.2419,204.0359,204.1972,11424.0
2021-06-01 13:10:00,227.96,227.99,227.81,227.84,25618.0,204.2151,204.2419,204.0807,204.1076,25618.0
2021-06-01 13:15:00,227.82,227.91,227.76,227.87,13430.0,204.0897,204.1703,204.0359,204.1344,13430.0
2021-06-01 13:20:00,227.87,227.9,227.5,227.56,33962.0,204.1344,204.1613,203.803,203.8567,33962.0
2021-06-01 13:25:00,227.54,227.66,227.4,227.6,46254.0,203.8388,203.9463,203.7134,203.8926,46254.0
2021-06-01 13:30:00,227.56,227.69,227.54,227.59,10643.0,203.8567,203.9732,203.8388,203.8836,10643.0
2021-06-01 13:35:00,227.59,227.74,227.57,227.62,12907.0,203.8836,204.018,203.8657,203.9105,12907.0
2021-06-01 13:40:00,227.6,227.62,227.48,227.58,13997.0,203.8926,203.9105,203.7851,203.8747,13997.0
2021-06-01 13:45:00,227.59,227.65,227.54,227.64,8419.0,203.8836,203.9374,203.8388,203.9284,8419.0
2021-06-01 13:50:00,227.61,227.72,227.56,227.57,7967.0,203.9015,204.0001,203.8567,203.8657,7967.0
2021-06-01 13:55:00,227.56,227.7,227.56,227.65,10880.0,203.8567,203.9822,203.8567,203.9374,10880.0
2021-06-01 14:00:00,227.63,227.74,227.39,227.47,42332.0,203.9194,204.018,203.7044,203.7761,42332.0
2021-06-01 14:05:00,227.4,227.48,227.2,227.28,10937.0,203.7134,203.7851,203.5342,203.6059,10937.0
2021-06-01 14:10:00,227.27,227.4,227.27,227.35,8475.0,203.5969,203.7134,203.5969,203.6686,8475.0
2021-06-01 14:15:00,227.32,227.5,227.13,227.48,47827.0,203.6417,203.803,203.4715,203.7851,47827.0
2021-06-01 14:20:00,227.45,227.57,227.39,227.57,8038.0,203.7582,203.8657,203.7044,203.8657,8038.0
2021-06-01 14:25:00,227.52,227.72,227.47,227.65,12079.0,203.8209,204.0001,203.7761,203.9374,12079.0
2021-06-01 14:30:00,227.63,227.63,227.41,227.55,10296.0,203.9194,203.9194,203.7224,203.8478,10296.0
2021-06-01 14:35:00,227.54,227.55,227.37,227.37,9157.0,203.8388,203.8478,203.6865,203.6865,9157.0
2021-06-01 14:40:00,227.37,227.54,227.35,227.38,7108.0,203.6865,203.8388,203.6686,203.6955,7108.0
2021-06-01 14:45:00,227.43,227.56,227.41,227.55,9957.0,203.7403,203.8567,203.7224,203.8478,9957.0
2021-06-01 14:50:00,227.56,227.57,227.41,227.43,6969.0,203.8567,203.8657,203.7224,203.7403,6969.0
2021-06-01 14:55:00,227.44,227.51,227.4,227.47,9338.0,203.7492,203.8119,203.7134,203.7761,9338.0
2021-06-01 15:00:00,227.51,227.67,227.47,227.65,25988.0,203.8119,203.9553,203.7761,203.9374,25988.0
2021-06-01 15:05:00,227.63,227.73,227.57,227.71,39708.0,203.9194,204.009,203.8657,203.9911,39708.0
2021-06-01 15:10:00,227.69,227.7,227.49,227.52,10134.0,203.9732,203.9822,203.794,203.8209,10134.0
2021-06-01 15:15:00,227.5,227.52,227.39,227.47,13515.0,203.803,203.8209,203.7044,203.7761,13515.0
2021-06-01 15:20:00,227.46,227.61,227.44,227.53,12301.0,203.7672,203.9015,203.7492,203.8299,12301.0
2021-06-01 15:25:00,227.53,227.55,227.38,227.44,19839.0,203.8299,203.8478,203.6955,203.7492,19839.0
2021-06-01 15:30:00,227.44,227.46,227.23,227.26,55012.0,203.7492,203.7672,203.5611,203.588,55012.0
2021-06-01 15:35:00,227.25,227.32,226.89,227.12,71670.0,203.579,203.6417,203.2565,203.4626,71670.0
2021-06-01 15:40:00,227.17,227.24,227.02,227.23,36921.0,203.5074,203.5701,203.373,203.5611,36921.0
2021-06-01 15:45:00,227.21,227.24,227.13,227.2,21942.0,203.5432,203.5701,203.4715,203.5342,21942.0
2021-06-01 15:50:00,227.07,227.41,226.96,227.25,103267.0,203.4178,203.7224,203.3192,203.579,103267.0
2021-06-01 15:55:00,227.26,227.27,226.85,227.27,157296.0,203.588,203.5969,203.2207,203.5969,157296.0
2021-06-02 09:30:00,226.41,227.16,226.28,227.08,65784.0,202.8265,203.4984,202.7101,203.4267,65784.0
2021-06-02 09:35:00,226.93,227.09,226.15,226.32,150993.0,203.2924,203.4357,202.5936,202.7459,150993.0
2021-06-02 09:40:00,226.23,226.85,226.22,226.82,68886.0,202.6653,203.2207,202.6563,203.1938,68886.0
2021-06-02 09:45:00,226.82,227.34,226.64,227.1,34145.0,203.1938,203.6597,203.0326,203.4447,34145.0
2021-06-02 09:50:00,227.1,227.8,226.91,227.68,22675.0,203.4447,204.0717,203.2744,203.9642,22675.0
2021-06-02 09:55:00,227.72,228.31,227.65,227.99,95874.0,204.0001,204.5286,203.9374,204.2419,95874.0
2021-06-02 10:00:00,228.05,228.46,227.74,227.77,36393.0,204.2957,204.663,204.018,204.0449,36393.0
2021-06-02 10:05:00,227.84,227.87,227.55,227.72,15974.0,204.1076,204.1344,203.8478,204.0001,15974.0
2021-06-02 10:10:00,227.82,228.28,227.81,228.17,44878.0,204.0897,204.5017,204.0807,204.4032,44878.0
2021-06-02 10:15:00,228.14,228.39,227.99,228.24,43877.0,204.3763,204.6003,204.2419,204.4659,43877.0
2021-06-02 10:20:00,228.14,228.18,227.82,228.18,19457.0,204.3763,204.4122,204.0897,204.4122,19457.0
2021-06-02 10:25:00,228.18,228.28,228.0,228.09,37961.0,204.4122,204.5017,204.2509,204.3315,37961.0
2021-06-02 10:30:00,228.05,228.32,227.9,228.2,40462.0,204.2957,204.5376,204.1613,204.4301,40462.0
2021-06-02 10:35:00,228.18,228.2,227.8,227.98,26256.0,204.4122,204.4301,204.0717,204.233,26256.0
2021-06-02 10:40:00,227.93,228.1,227.85,228.07,15340.0,204.1882,204.3405,204.1165,204.3136,15340.0
2021-06-02 10:45:00,228.07,228.25,228.03,228.12,14497.0,204.3136,204.4749,204.2778,204.3584,14497.0
2021-06-02 10:50:00,228.15,228.45,228.07,228.18,79926.0,204.3853,204.654,204.3136,204.4122,79926.0
2021-06-02 10:55:00,228.21,228.65,228.16,228.57,49891.0,204.439,204.8332,204.3942,204.7615,49891.0
2021-06-02 11:00:00,228.53,228.65,228.32,228.65,38699.0,204.7257,204.8332,204.5376,204.8332,38699.0
2021-06-02 11:05:00,228.67,228.72,228.47,228.69,45755.0,204.8511,204.8959,204.6719,204.869,45755.0
2021-06-02 11:10:00,228.68,228.68,228.53,228.61,13942.0,204.8601,204.8601,204.7257,204.7974,13942.0
2021-06-02 11:15:00,228.59,228.68,228.32,228.46,10856.0,204.7794,204.8601,204.5376,204.663,10856.0
2021-06-02 11:20:00,228.46,228.77,228.45,228.56,49250.0,204.663,204.9407,204.654,204.7526,49250.0
2021-06-02 11:25:00,228.56,228.84,228.56,228.71,26089.0,204.7526,205.0034,204.7526,204.887,26089.0
2021-06-02 11:30:00,228.71,228.72,228.44,228.6,11565.0,204.887,204.8959,204.6451,204.7884,11565.0
2021-06-02 11:35:00,228.6,228.66,228.36,228.42,10065.0,204.7884,204.8422,204.5734,204.6272,10065.0
2021-06-02 11:40:00,228.42,228.73,228.41,228.6,11791.0,204.6272,204.9049,204.6182,204.7884,11791.0
2021-06-02 11:45:00,228.62,228.89,228.6,228.83,55071.0,204.8063,205.0482,204.7884,204.9945,55071.0
2021-06-02 11:50:00,228.83,228.85,228.6,228.69,15783.0,204.9945,205.0124,204.7884,204.869,15783.0
2021-06-02 11:55:00,228.71,228.83,228.68,228.8,8748.0,204.887,204.9945,204.8601,204.9676,8748.0
2021-06-02 12:00:00,228.74,228.94,228.72,228.79,48254.0,204.9138,205.093,204.8959,204.9586,48254.0
2021-06-02 12:05:00,228.76,229.01,228.74,228.9,54731.0,204.9317,205.1557,204.9138,205.0572,54731.0
2021-06-02 12:10:00,228.87,228.93,228.77,228.87,9766.0,205.0303,205.084,204.9407,205.0303,9766.0
2021-06-02 12:15:00,228.88,228.93,228.62,228.8,17268.0,205.0392,205.084,204.8063,204.9676,17268.0
2021-06-02 12:20:00,228.81,228.94,228.75,228.87,15462.0,204.9765,205.093,204.9228,205.0303,15462.0
2021-06-02 12:25:00,228.84,228.94,228.75,228.88,9061.0,205.0034,205.093,204.9228,205.0392,9061.0
2021-06-02 12:30:00,228.87,229.09,228.45,228.7,64149.0,205.0303,205.2274,204.654,204.878,64149.0
2021-06-02 12:35:00,228.66,228.82,228.63,228.81,9183.0,204.8422,204.9855,204.8153,204.9765,9183.0
2021-06-02 12:40:00,228.84,228.91,228.68,228.68,11734.0,205.0034,205.0661,204.8601,204.8601,11734.0
2021-06-02 12:45:00,228.68,228.78,228.53,228.65,38503.0,204.8601,204.9497,204.7257,204.8332,38503.0
2021-06-02 12:50:00,228.63,228.8,228.63,228.75,6112.0,204.8153,204.9676,204.8153,204.9228,6112.0
2021-06-02 12:55:00,228.79,228.9,228.68,228.68,28924.0,204.9586,205.0572,204.8601,204.8601,28924.0
2021-06-02 13:00:00,228.7,228.82,228.7,228.77,11196.0,204.878,204.9855,204.878,204.9407,11196.0
2021-06-02 13:05:00,228.75,228.78,228.64,228.78,18542.0,204.9228,204.9497,204.8242,204.9497,18542.0
2021-06-02 13:10:00,228.79,229.14,228.79,229.05,129465.0,204.9586,205.2722,204.9586,205.1915,129465.0
2021-06-02 13:15:00,229.09,229.09,228.72,228.76,12251.0,205.2274,205.2274,204.8959,204.9317,12251.0
2021-06-02 13:20:00,228.78,228.89,228.64,228.69,15846.0,204.9497,205.0482,204.8242,204.869,15846.0
2021-06-02 13:25:00,228.74,228.84,228.57,228.78,14843.0,204.9138,205.0034,204.7615,204.9497,14843.0
2021-06-02 13:30:00,228.76,228.79,228.56,228.7,10557.0,204.9317,204.9586,204.7526,204.878,10557.0
2021-06-02 13:35:00,228.67,228.72,228.47,228.5,16588.0,204.8511,204.8959,204.6719,204.6988,16588.0
2021-06-02 13:40:00,228.47,228.47,227.96,228.12,34271.0,204.6719,204.6719,204.2151,204.3584,34271.0
2021-06-02 13:45:00,228.1,228.43,228.1,228.29,24734.0,204.3405,204.6361,204.3405,204.5107,24734.0
2021-06-02 13:50:00,228.33,228.45,228.26,228.3,11657.0,204.5465,204.654,204.4838,204.5197,11657.0
2021-06-02 13:55:00,228.3,228.65,228.3,228.39,11861.0,204.5197,204.8332,204.5197,204.6003,11861.0
2021-06-02 14:00:00,228.47,228.71,228.46,228.58,15609.0,204.6719,204.887,204.663,204.7705,15609.0
2021-06-02 14:05:00,228.6,228.6,228.3,228.37,14703.0,204.7884,204.7884,204.5197,204.5824,14703.0
2021-06-02 14:10:00,228.37,228.43,228.25,228.29,8103.0,204.5824,204.6361,204.4749,204.5107,8103.0
2021-06-02 14:15:00,228.29,228.57,228.25,228.39,21612.0,204.5107,204.7615,204.4749,204.6003,21612.0
2021-06-02 14:20:00,228.4,228.45,228.28,228.39,13944.0,204.6092,204.654,204.5017,204.6003,13944.0
2021-06-02 14:25:00,228.43,228.52,228.32,228.35,18189.0,204.6361,204.7167,204.5376,204.5644,18189.0
2021-06-02 14:30:00,228.35,228.4,228.2,228.23,20155.0,204.5644,204.6092,204.4301,204.4569,20155.0
2021-06-02 14:35:00,228.2,228.27,228.12,228.23,10590.0,204.4301,204.4928,204.3584,204.4569,10590.0
2021-06-02 14:40:00,228.24,228.33,228.18,228.2,13418.0,204.4659,204.5465,204.4122,204.4301,13418.0
2021-06-02 14:45:00,228.2,228.29,228.18,228.23,9897.0,204.4301,204.5107,204.4122,204.4569,9897.0
2021-06-02 14:50:00,228.23,228.23,228.04,228.22,12538.0,204.4569,204.4569,204.2867,204.448,12538.0
2021-06-02 14:55:00,228.2,228.25,228.07,228.24,11203.0,204.4301,204.4749,204.3136,204.4659,11203.0
2021-06-02 15:00:00,228.22,228.32,228.07,228.14,11428.0,204.448,204.5376,204.3136,204.3763,11428.0
2021-06-02 15:05:00,228.15,228.25,228.15,228.22,10594.0,204.3853,204.4749,204.3853,204.448,10594.0
2021-06-02 15:10:00,228.24,228.33,228.23,228.27,9820.0,204.4659,204.5465,204.4569,204.4928,9820.0
2021-06-02 15:15:00,228.29,228.41,228.28,228.32,23164.0,204.5107,204.6182,204.5017,204.5376,23164.0
2021-06-02 15:20:00,228.33,228.49,228.32,228.33,23420.0,204.5465,204.6899,204.5376,204.5465,23420.0
2021-06-02 15:25:00,228.36,228.45,228.27,228.27,11980.0,204.5734,204.654,204.4928,204.4928,11980.0
2021-06-02 15:30:00,228.27,228.45,228.2,228.35,22422.0,204.4928,204.654,204.4301,204.5644,22422.0
2021-06-02 15:35:00,228.36,228.47,228.29,228.39,19381.0,204.5734,204.6719,204.5107,204.6003,19381.0
2021-06-02 15:40:00,228.36,228.44,228.2,228.34,20194.0,204.5734,204.6451,204.4301,204.5555,20194.0
2021-06-02 15:45:00,228.34,228.37,228.19,228.19,39077.0,204.5555,204.5824,204.4211,204.4211,39077.0
2021-06-02 15:50:00,228.21,228.48,228.21,228.24,50140.0,204.439,204.6809,204.439,204.4659,50140.0
2021-06-02 15:55:00,228.23,228.55,228.23,228.38,122762.0,204.4569,204.7436,204.4569,204.5913,122762.0
2021-06-03 09:30:00,228.34,228.38,227.1,227.1,167948.0,204.5555,204.5913,203.4447,203.4447,167948.0
2021-06-03 09:35:00,227.1,228.03,227.01,227.87,57548.0,203.4447,204.2778,203.364,204.1344,57548.0
2021-06-03 09:40:00,227.91,228.18,227.81,228.03,15937.0,204.1703,204.4122,204.0807,204.2778,15937.0
2021-06-03 09:45:00,227.96,228.47,227.77,228.47,14249.0,204.2151,204.6719,204.0449,204.6719,14249.0
2021-06-03 09:50:00,228.4,229.28,228.39,228.92,31922.0,204.6092,205.3976,204.6003,205.0751,31922.0
2021-06-03 09:55:00,228.89,229.5,228.82,229.01,67089.0,205.0482,205.5947,204.9855,205.1557,67089.0
2021-06-03 10:00:00,228.93,229.08,228.65,228.89,46074.0,205.084,205.2184,204.8332,205.0482,46074.0
2021-06-03 10:05:00,228.9,229.1,228.6,228.83,14483.0,205.0572,205.2363,204.7884,204.9945,14483.0
2021-06-03 10:10:00,228.86,228.98,228.68,228.81,9504.0,205.0213,205.1288,204.8601,204.9765,9504.0
2021-06-03 10:15:00,228.77,229.26,228.77,229.19,29886.0,204.9407,205.3797,204.9407,205.317,29886.0
2021-06-03 10:20:00,229.2,229.6,229.09,229.45,64991.0,205.3259,205.6842,205.2274,205.5499,64991.0
2021-06-03 10:25:00,229.45,229.6,229.24,229.43,43963.0,205.5499,205.6842,205.3617,205.532,43963.0
2021-06-03 10:30:00,229.45,229.7,229.18,229.19,48529.0,205.5499,205.7738,205.308,205.317,48529.0
2021-06-03 10:35:00,229.1,229.24,228.97,229.07,31942.0,205.2363,205.3617,205.1199,205.2095,31942.0
2021-06-03 10:40:00,229.09,229.25,229.04,229.12,14079.0,205.2274,205.3707,205.1826,205.2542,14079.0
2021-06-03 10:45:00,229.08,229.64,229.08,229.5,32236.0,205.2184,205.7201,205.2184,205.5947,32236.0
2021-06-03 10:50:00,229.53,229.7,229.45,229.59,32978.0,205.6215,205.7738,205.5499,205.6753,32978.0
2021-06-03 10:55:00,229.64,229.77,229.53,229.71,30950.0,205.7201,205.8365,205.6215,205.7828,30950.0
2021-06-03 11:00:00,229.7,230.04,229.7,230.0,74374.0,205.7738,206.0784,205.7738,206.0426,74374.0
2021-06-03 11:05:00,230.03,230.16,229.87,230.04,17641.0,206.0695,206.1859,205.9261,206.0784,17641.0
2021-06-03 11:10:00,230.03,230.07,229.65,229.84,15785.0,206.0695,206.1053,205.729,205.8992,15785.0
2021-06-03 11:15:00,229.9,229.92,229.74,229.74,23634.0,205.953,205.9709,205.8097,205.8097,23634.0
2021-06-03 11:20:00,229.78,230.03,229.78,229.94,12431.0,205.8455,206.0695,205.8455,205.9888,12431.0
2021-06-03 11:25:00,230.0,230.23,229.92,229.98,22385.0,206.0426,206.2486,205.9709,206.0247,22385.0
2021-06-03 11:30:00,230.01,230.12,229.86,230.01,18362.0,206.0515,206.1501,205.9172,206.0515,18362.0
2021-06-03 11:35:00,230.03,230.03,229.53,229.63,37294.0,206.0695,206.0695,205.6215,205.7111,37294.0
2021-06-03 11:40:00,229.61,229.84,229.61,229.76,10878.0,205.6932,205.8992,205.6932,205.8276,10878.0
2021-06-03 11:45:00,229.78,229.83,229.43,229.55,13433.0,205.8455,205.8903,205.532,205.6395,13433.0
2021-06-03 11:50:00,229.52,229.52,229.34,229.43,34325.0,205.6126,205.6126,205.4513,205.532,34325.0
2021-06-03 11:55:00,229.4,229.44,229.25,229.35,20489.0,205.5051,205.5409,205.3707,205.4603,20489.0
2021-06-03 12:00:00,229.39,229.57,229.3,229.33,12625.0,205.4961,205.6574,205.4155,205.4424,12625.0
2021-06-03 12:05:00,229.33,229.58,229.27,229.38,15542.0,205.4424,205.6663,205.3886,205.4872,15542.0
2021-06-03 12:10:00,229.34,229.46,229.28,229.41,8527.0,205.4513,205.5588,205.3976,205.514,8527.0
2021-06-03 12:15:00,229.37,229.4,229.25,229.27,9466.0,205.4782,205.5051,205.3707,205.3886,9466.0
2021-06-03 12:20:00,229.2,229.32,229.04,229.26,30816.0,205.3259,205.4334,205.1826,205.3797,30816.0
2021-06-03 12:25:00,229.17,229.29,229.12,229.23,7646.0,205.299,205.4065,205.2542,205.3528,7646.0
2021-06-03 12:30:00,229.24,229.45,229.23,229.34,13772.0,205.3617,205.5499,205.3528,205.4513,13772.0
2021-06-03 12:35:00,229.31,229.43,229.22,229.42,7884.0,205.4245,205.532,205.3438,205.523,7884.0
2021-06-03 12:40:00,229.45,229.5,229.35,229.43,4796.0,205.5499,205.5947,205.4603,205.532,4796.0
2021-06-03 12:45:00,229.43,229.58,229.4,229.52,8905.0,205.532,205.6663,205.5051,205.6126,8905.0
2021-06-03 12:50:00,229.48,229.48,229.25,229.27,6952.0,205.5767,205.5767,205.3707,205.3886,6952.0
2021-06-03 12:55:00,229.28,229.28,229.16,229.24,11599.0,205.3976,205.3976,205.2901,205.3617,11599.0
2021-06-03 13:00:00,229.27,229.34,229.2,229.29,8576.0,205.3886,205.4513,205.3259,205.4065,8576.0
2021-06-03 13:05:00,229.26,229.26,228.91,229.09,23836.0,205.3797,205.3797,205.0661,205.2274,23836.0
2021-06-03 13:10:00,229.15,229.23,228.8,228.93,34414.0,205.2811,205.3528,204.9676,205.084,34414.0
2021-06-03 13:15:00,228.92,229.06,228.88,229.02,5730.0,205.0751,205.2005,205.0392,205.1647,5730.0
2021-06-03 13:20:00,229.03,229.16,228.94,229.16,6583.0,205.1736,205.2901,205.093,205.2901,6583.0
2021-06-03 13:25:00,229.11,229.28,229.08,229.19,20930.0,205.2453,205.3976,205.2184,205.317,20930.0
2021-06-03 13:30:00,229.19,229.61,229.14,229.53,36591.0,205.317,205.6932,205.2722,205.6215,36591.0
2021-06-03 13:35:00,229.54,229.69,229.45,229.61,20897.0,205.6305,205.7649,205.5499,205.6932,20897.0
2021-06-03 13:40:00,229.56,229.65,229.45,229.53,18165.0,205.6484,205.729,205.5499,205.6215,18165.0
2021-06-03 13:45:00,229.55,229.64,229.51,229.58,13409.0,205.6395,205.7201,205.6036,205.6663,13409.0
2021-06-03 13:50:00,229.55,229.89,229.53,229.69,29632.0,205.6395,205.944,205.6215,205.7649,29632.0
2021-06-03 13:55:00,229.68,229.84,229.4,229.59,12773.0,205.7559,205.8992,205.5051,205.6753,12773.0
2021-06-03 14:00:00,229.66,229.7,229.48,229.61,9030.0,205.738,205.7738,205.5767,205.6932,9030.0
2021-06-03 14:05:00,229.56,229.68,229.41,229.48,11521.0,205.6484,205.7559,205.514,205.5767,11521.0
2021-06-03 14:10:00,229.45,229.48,229.33,229.38,15994.0,205.5499,205.5767,205.4424,205.4872,15994.0
2021-06-03 14:15:00,229.41,229.44,229.26,229.42,9506.0,205.514,205.5409,205.3797,205.523,9506.0
2021-06-03 14:20:00,229.5,229.62,229.45,229.58,13845.0,205.5947,205.7022,205.5499,205.6663,13845.0
2021-06-03 14:25:00,229.51,229.72,229.49,229.67,39903.0,205.6036,205.7917,205.5857,205.747,39903.0
2021-06-03 14:30:00,229.64,229.85,229.37,229.47,28784.0,205.7201,205.9082,205.4782,205.5678,28784.0
2021-06-03 14:35:00,229.51,229.54,229.24,229.28,23973.0,205.6036,205.6305,205.3617,205.3976,23973.0
2021-06-03 14:40:00,229.27,229.35,229.19,229.34,17369.0,205.3886,205.4603,205.317,205.4513,17369.0
2021-06-03 14:45:00,229.34,229.41,229.31,229.38,11153.0,205.4513,205.514,205.4245,205.4872,11153.0
2021-06-03 14:50:00,229.33,229.48,229.33,229.45,15106.0,205.4424,205.5767,205.4424,205.5499,15106.0
2021-06-03 14:55:00,229.46,229.46,229.25,229.29,10641.0,205.5588,205.5588,205.3707,205.4065,10641.0
2021-06-03 15:00:00,229.24,229.42,229.2,229.32,15176.0,205.3617,205.523,205.3259,205.4334,15176.0
2021-06-03 15:05:00,229.31,229.43,229.3,229.41,19160.0,205.4245,205.532,205.4155,205.514,19160.0
2021-06-03 15:10:00,229.43,229.49,229.4,229.48,10918.0,205.532,205.5857,205.5051,205.5767,10918.0
2021-06-03 15:15:00,229.45,229.52,229.33,229.41,17332.0,205.5499,205.6126,205.4424,205.514,17332.0
2021-06-03 15:20:00,229.36,229.63,229.36,229.57,41278.0,205.4692,205.7111,205.4692,205.6574,41278.0
2021-06-03 15:25:00,229.61,229.75,229.39,229.54,38274.0,205.6932,205.8186,205.4961,205.6305,38274.0
2021-06-03 15:30:00,229.55,229.55,229.28,229.36,21578.0,205.6395,205.6395,205.3976,205.4692,21578.0
2021-06-03 15:35:00,229.34,229.54,229.3,229.52,18147.0,205.4513,205.6305,205.4155,205.6126,18147.0
2021-06-03 15:40:00,229.54,229.58,229.37,229.41,24054.0,205.6305,205.6663,205.4782,205.514,24054.0
2021-06-03 15:45:00,229.4,229.42,229.28,229.34,32351.0,205.5051,205.523,205.3976,205.4513,32351.0
2021-06-03 15:50:00,229.32,229.49,229.08,229.12,60461.0,205.4334,205.5857,205.2184,205.2542,60461.0
2021-06-03 15:55:00,229.13,229.3,229.04,229.17,86016.0,205.2632,205.4155,205.1826,205.299,86016.0
2021-06-04 09:30:00,230.2,230.36,229.8,229.83,56917.0,206.2217,206.3651,205.8634,205.8903,56917.0
2021-06-04 09:35:00,229.78,230.23,229.52,229.98,26348.0,205.8455,206.2486,205.6126,206.0247,26348.0
2021-06-04 09:40:00,229.91,230.11,229.68,229.87,18606.0,205.962,206.1411,205.7559,205.9261,18606.0
2021-06-04 09:45:00,229.83,229.87,229.36,229.36,14740.0,205.8903,205.9261,205.4692,205.4692,14740.0
2021-06-04 09:50:00,229.33,229.39,228.73,228.82,39036.0,205.4424,205.4961,204.9049,204.9855,39036.0
2021-06-04 09:55:00,228.81,229.41,228.71,229.36,21575.0,204.9765,205.514,204.887,205.4692,21575.0
2021-06-04 10:00:00,229.52,229.84,229.35,229.76,21907.0,205.6126,205.8992,205.4603,205.8276,21907.0
2021-06-04 10:05:00,229.77,229.8,229.39,229.59,14072.0,205.8365,205.8634,205.4961,205.6753,14072.0
2021-06-04 10:10:00,229.6,230.53,229.6,229.86,53264.0,205.6842,206.5174,205.6842,205.9172,53264.0
2021-06-04 10:15:00,229.88,229.88,229.59,229.65,18471.0,205.9351,205.9351,205.6753,205.729,18471.0
2021-06-04 10:20:00,229.68,229.9,229.65,229.69,9526.0,205.7559,205.953,205.729,205.7649,9526.0
2021-06-04 10:25:00,229.74,229.87,229.56,229.58,12330.0,205.8097,205.9261,205.6484,205.6663,12330.0
2021-06-04 10:30:00,229.62,230.0,229.6,229.92,10049.0,205.7022,206.0426,205.6842,205.9709,10049.0
2021-06-04 10:35:00,229.95,230.08,229.75,229.86,10078.0,205.9978,206.1142,205.8186,205.9172,10078.0
2021-06-04 10:40:00,229.86,229.95,229.66,229.84,10660.0,205.9172,205.9978,205.738,205.8992,10660.0
2021-06-04 10:45:00,229.83,230.11,229.77,230.06,13580.0,205.8903,206.1411,205.8365,206.0963,13580.0
2021-06-04 10:50:00,230.13,230.25,230.08,230.18,13817.0,206.159,206.2665,206.1142,206.2038,13817.0
2021-06-04 10:55:00,230.23,230.42,230.21,230.32,24170.0,206.2486,206.4188,206.2307,206.3292,24170.0
2021-06-04 11:00:00,230.34,230.47,230.28,230.39,21849.0,206.3472,206.4636,206.2934,206.392,21849.0
2021-06-04 11:05:00,230.36,230.54,230.21,230.22,20197.0,206.3651,206.5263,206.2307,206.2397,20197.0
2021-06-04 11:10:00,230.21,230.38,230.16,230.32,7243.0,206.2307,206.383,206.1859,206.3292,7243.0
2021-06-04 11:15:00,230.27,230.37,230.14,230.27,13102.0,206.2845,206.374,206.168,206.2845,13102.0
2021-06-04 11:20:00,230.35,230.37,230.24,230.32,9550.0,206.3561,206.374,206.2576,206.3292,9550.0
2021-06-04 11:25:00,230.32,230.65,230.25,230.65,25103.0,206.3292,206.6249,206.2665,206.6249,25103.0
2021-06-04 11:30:00,230.59,230.87,230.55,230.85,43233.0,206.5711,206.822,206.5353,206.804,43233.0
2021-06-04 11:35:00,230.83,231.0,230.79,230.84,99939.0,206.7861,206.9384,206.7503,206.7951,99939.0
2021-06-04 11:40:00,230.84,231.11,230.84,231.0,45591.0,206.7951,207.037,206.7951,206.9384,45591.0
2021-06-04 11:45:00,231.03,231.09,230.82,230.86,17419.0,206.9653,207.019,206.7772,206.813,17419.0
2021-06-04 11:50:00,230.86,230.99,230.7,230.74,25762.0,206.813,206.9295,206.6697,206.7055,25762.0
2021-06-04 11:55:00,230.72,230.75,230.43,230.72,21158.0,206.6876,206.7145,206.4278,206.6876,21158.0
2021-06-04 12:00:00,230.68,230.83,230.68,230.78,4759.0,206.6517,206.7861,206.6517,206.7413,4759.0
2021-06-04 12:05:00,230.81,230.84,230.66,230.68,6091.0,206.7682,206.7951,206.6338,206.6517,6091.0
2021-06-04 12:10:00,230.68,230.81,230.61,230.69,8631.0,206.6517,206.7682,206.589,206.6607,8631.0
2021-06-04 12:15:00,230.71,230.75,230.53,230.67,10840.0,206.6786,206.7145,206.5174,206.6428,10840.0
2021-06-04 12:20:00,230.67,230.67,230.5,230.56,33518.0,206.6428,206.6428,206.4905,206.5442,33518.0
2021-06-04 12:25:00,230.58,230.76,230.54,230.63,11166.0,206.5622,206.7234,206.5263,206.607,11166.0
2021-06-04 12:30:00,230.62,230.7,230.46,230.7,14327.0,206.598,206.6697,206.4547,206.6697,14327.0
2021-06-04 12:35:00,230.7,230.75,230.62,230.67,7568.0,206.6697,206.7145,206.598,206.6428,7568.0
2021-06-04 12:40:00,230.67,230.91,230.66,230.84,17723.0,206.6428,206.8578,206.6338,206.7951,17723.0
2021-06-04 12:45:00,230.82,231.02,230.81,231.0,52793.0,206.7772,206.9563,206.7682,206.9384,52793.0
2021-06-04 12:50:00,231.0,231.13,230.94,231.06,66169.0,206.9384,207.0549,206.8847,206.9922,66169.0
2021-06-04 12:55:00,231.08,231.08,230.65,231.02,57231.0,207.0101,207.0101,206.6249,206.9563,57231.0
2021-06-04 13:00:00,231.07,231.51,231.04,231.5,93683.0,207.0011,207.3953,206.9743,207.3863,93683.0
2021-06-04 13:05:00,231.48,231.59,231.42,231.53,23346.0,207.3684,207.467,207.3147,207.4132,23346.0
2021-06-04 13:10:00,231.52,231.61,231.31,231.38,40305.0,207.4043,207.4849,207.2161,207.2788,40305.0
2021-06-04 13:15:00,231.28,231.28,231.09,231.13,6075.0,207.1893,207.1893,207.019,207.0549,6075.0
2021-06-04 13:20:00,231.06,231.17,230.9,230.97,6410.0,206.9922,207.0907,206.8488,206.9115,6410.0
2021-06-04 13:25:00,230.93,231.05,230.86,231.02,17895.0,206.8757,206.9832,206.813,206.9563,17895.0
2021-06-04 13:30:00,231.0,231.01,230.81,230.91,5680.0,206.9384,206.9474,206.7682,206.8578,5680.0
2021-06-04 13:35:00,230.92,230.99,230.86,230.91,5617.0,206.8668,206.9295,206.813,206.8578,5617.0
2021-06-04 13:40:00,230.91,231.0,230.8,230.95,9131.0,206.8578,206.9384,206.7593,206.8936,9131.0
2021-06-04 13:45:00,230.95,230.95,230.8,230.85,16835.0,206.8936,206.8936,206.7593,206.804,16835.0
2021-06-04 13:50:00,230.84,230.84,230.74,230.81,3854.0,206.7951,206.7951,206.7055,206.7682,3854.0
2021-06-04 13:55:00,230.8,231.15,230.68,231.13,19913.0,206.7593,207.0728,206.6517,207.0549,19913.0
2021-06-04 14:00:00,231.11,231.31,231.07,231.17,11218.0,207.037,207.2161,207.0011,207.0907,11218.0
2021-06-04 14:05:00,231.07,231.18,231.01,231.06,6289.0,207.0011,207.0997,206.9474,206.9922,6289.0
2021-06-04 14:10:00,231.07,231.18,231.04,231.17,7772.0,207.0011,207.0997,206.9743,207.0907,7772.0
2021-06-04 14:15:00,231.18,231.29,231.05,231.05,16818.0,207.0997,207.1982,206.9832,206.9832,16818.0
2021-06-04 14:20:00,231.03,231.24,231.03,231.16,3907.0,206.9653,207.1534,206.9653,207.0818,3907.0
2021-06-04 14:25:00,231.19,231.37,231.19,231.36,13769.0,207.1086,207.2699,207.1086,207.2609,13769.0
2021-06-04 14:30:00,231.37,231.38,231.24,231.35,12103.0,207.2699,207.2788,207.1534,207.252,12103.0
2021-06-04 14:35:00,231.35,231.59,231.35,231.54,17522.0,207.252,207.467,207.252,207.4222,17522.0
2021-06-04 14:40:00,231.53,231.56,231.45,231.48,5666.0,207.4132,207.4401,207.3415,207.3684,5666.0
2021-06-04 14:45:00,231.51,231.51,231.24,231.24,21082.0,207.3953,207.3953,207.1534,207.1534,21082.0
2021-06-04 14:50:00,231.22,231.22,231.09,231.11,4476.0,207.1355,207.1355,207.019,207.037,4476.0
2021-06-04 14:55:00,231.04,231.1,230.99,231.08,6582.0,206.9743,207.028,206.9295,207.0101,6582.0
2021-06-04 15:00:00,231.08,231.13,231.02,231.06,5649.0,207.0101,207.0549,206.9563,206.9922,5649.0
2021-06-04 15:05:00,231.03,231.16,230.96,231.16,20066.0,206.9653,207.0818,206.9026,207.0818,20066.0
2021-06-04 15:10:00,231.23,231.38,231.21,231.38,4235.0,207.1445,207.2788,207.1265,207.2788,4235.0
2021-06-04 15:15:00,231.39,231.43,231.25,231.28,16838.0,207.2878,207.3236,207.1624,207.1893,16838.0
2021-06-04 15:20:00,231.29,231.46,231.27,231.4,39448.0,207.1982,207.3505,207.1803,207.2968,39448.0
2021-06-04 15:25:00,231.41,231.43,231.11,231.39,18210.0,207.3057,207.3236,207.037,207.2878,18210.0
2021-06-04 15:30:00,231.37,231.48,231.29,231.36,12619.0,207.2699,207.3684,207.1982,207.2609,12619.0
2021-06-04 15:35:00,231.38,231.43,231.25,231.3,15744.0,207.2788,207.3236,207.1624,207.2072,15744.0
2021-06-04 15:40:00,231.29,231.48,231.24,231.48,21274.0,207.1982,207.3684,207.1534,207.3684,21274.0
2021-06-04 15:45:00,231.47,231.49,231.31,231.31,18979.0,207.3595,207.3774,207.2161,207.2161,18979.0
2021-06-04 15:50:00,231.29,231.42,231.25,231.27,36008.0,207.1982,207.3147,207.1624,207.1803,36008.0
2021-06-04 15:55:00,231.27,231.55,231.23,231.41,126915.0,207.1803,207.4311,207.1445,207.3057,126915.0
2021-06-07 09:30:00,231.5,232.66,231.5,232.56,59969.0,207.3863,208.4255,207.3863,208.3359,59969.0
2021-06-07 09:35:00,232.51,232.65,231.94,232.03,18488.0,208.2911,208.4165,207.7805,207.8611,18488.0
2021-06-07 09:40:00,232.15,232.34,231.67,231.91,16674.0,207.9686,208.1388,207.5386,207.7536,16674.0
2021-06-07 09:45:00,231.85,231.85,231.44,231.48,16015.0,207.6999,207.6999,207.3326,207.3684,16015.0
2021-06-07 09:50:00,231.46,231.74,231.05,231.21,18769.0,207.3505,207.6013,206.9832,207.1265,18769.0
2021-06-07 09:55:00,231.24,231.43,231.12,231.32,16447.0,207.1534,207.3236,207.0459,207.2251,16447.0
2021-06-07 10:00:00,231.34,231.42,231.15,231.26,11843.0,207.243,207.3147,207.0728,207.1713,11843.0
2021-06-07 10:05:00,231.27,231.29,231.07,231.07,7844.0,207.1803,207.1982,207.0011,207.0011,7844.0
2021-06-07 10:10:00,231.14,231.26,230.79,230.84,35500.0,207.0638,207.1713,206.7503,206.7951,35500.0
2021-06-07 10:15:00,230.94,231.03,230.67,230.89,58968.0,206.8847,206.9653,206.6428,206.8399,58968.0
2021-06-07 10:20:00,230.91,231.23,230.8,231.15,8231.0,206.8578,207.1445,206.7593,207.0728,8231.0
2021-06-07 10:25:00,231.17,231.18,230.88,231.05,10481.0,207.0907,207.0997,206.8309,206.9832,10481.0
2021-06-07 10:30:00,231.08,231.08,230.85,230.88,7272.0,207.0101,207.0101,206.804,206.8309,7272.0
2021-06-07 10:35:00,230.95,231.13,230.72,230.73,35398.0,206.8936,207.0549,206.6876,206.6965,35398.0
2021-06-07 10:40:00,230.79,230.79,230.57,230.66,24552.0,206.7503,206.7503,206.5532,206.6338,24552.0
2021-06-07 10:45:00,230.6,230.7,230.58,230.7,11431.0,206.5801,206.6697,206.5622,206.6697,11431.0
2021-06-07 10:50:00,230.73,230.73,230.39,230.62,48542.0,206.6965,206.6965,206.392,206.598,48542.0
2021-06-07 10:55:00,230.68,230.73,230.4,230.46,13574.0,206.6517,206.6965,206.4009,206.4547,13574.0
2021-06-07 11:00:00,230.56,230.86,230.56,230.8,10249.0,206.5442,206.813,206.5442,206.7593,10249.0
2021-06-07 11:05:00,230.82,230.89,230.66,230.69,9904.0,206.7772,206.8399,206.6338,206.6607,9904.0
2021-06-07 11:10:00,230.72,230.98,230.7,230.94,11156.0,206.6876,206.9205,206.6697,206.8847,11156.0
2021-06-07 11:15:00,230.92,230.99,230.7,230.84,8926.0,206.8668,206.9295,206.6697,206.7951,8926.0
2021-06-07 11:20:00,230.83,230.9,230.77,230.84,8290.0,206.7861,206.8488,206.7324,206.7951,8290.0
2021-06-07 11:25:00,230.81,230.92,230.63,230.92,10520.0,206.7682,206.8668,206.607,206.8668,10520.0
2021-06-07 11:30:00,230.91,231.01,230.84,230.86,9590.0,206.8578,206.9474,206.7951,206.813,9590.0
2021-06-07 11:35:00,230.83,231.18,230.82,231.1,14362.0,206.7861,207.0997,206.7772,207.028,14362.0
2021-06-07 11:40:00,231.13,231.28,231.08,231.12,7177.0,207.0549,207.1893,207.0101,207.0459,7177.0
2021-06-07 11:45:00,231.06,231.3,231.06,231.23,8152.0,206.9922,207.2072,206.9922,207.1445,8152.0
2021-06-07 11:50:00,231.22,231.23,230.76,230.96,11334.0,207.1355,207.1445,206.7234,206.9026,11334.0
2021-06-07 11:55:00,230.93,231.02,230.87,230.95,6740.0,206.8757,206.9563,206.822,206.8936,6740.0
2021-06-07 12:00:00,230.99,230.99,230.87,230.9,7337.0,206.9295,206.9295,206.822,206.8488,7337.0
2021-06-07 12:05:00,230.9,230.99,230.88,230.97,4135.0,206.8488,206.9295,206.8309,206.9115,4135.0
2021-06-07 12:10:00,230.99,231.18,230.96,231.15,9586.0,206.9295,207.0997,206.9026,207.0728,9586.0
2021-06-07 12:15:00,231.11,231.11,230.94,231.04,5231.0,207.037,207.037,206.8847,206.9743,5231.0
2021-06-07 12:20:00,231.06,231.07,230.99,231.03,10759.0,206.9922,207.0011,206.9295,206.9653,10759.0
2021-06-07 12:25:00,231.06,231.07,230.87,231.0,5478.0,206.9922,207.0011,206.822,206.9384,5478.0
2021-06-07 12:30:00,230.99,231.01,230.92,230.96,6783.0,206.9295,206.9474,206.8668,206.9026,6783.0
2021-06-07 12:35:00,230.97,231.06,230.96,231.03,8634.0,206.9115,206.9922,206.9026,206.9653,8634.0
2021-06-07 12:40:00,231.05,231.12,231.0,231.11,26045.0,206.9832,207.0459,206.9384,207.037,26045.0
2021-06-07 12:45:00,231.09,231.17,230.93,231.01,16632.0,207.019,207.0907,206.8757,206.9474,16632.0
2021-06-07 12:50:00,231.01,231.23,231.01,231.1,26106.0,206.9474,207.1445,206.9474,207.028,26106.0
2021-06-07 12:55:00,231.11,231.15,231.06,231.14,6288.0,207.037,207.0728,206.9922,207.0638,6288.0
2021-06-07 13:00:00,231.14,231.15,231.02,231.09,21006.0,207.0638,207.0728,206.9563,207.019,21006.0
2021-06-07 13:05:00,231.07,231.23,231.06,231.17,16120.0,207.0011,207.1445,206.9922,207.0907,16120.0
2021-06-07 13:10:00,231.17,231.25,231.05,231.11,9754.0,207.0907,207.1624,206.9832,207.037,9754.0
2021-06-07 13:15:00,231.11,231.18,231.05,231.05,7609.0,207.037,207.0997,206.9832,206.9832,7609.0
2021-06-07 13:20:00,231.03,231.12,230.91,230.92,14617.0,206.9653,207.0459,206.8578,206.8668,14617.0
2021-06-07 13:25:00,230.92,230.97,230.86,230.9,8978.0,206.8668,206.9115,206.813,206.8488,8978.0
2021-06-07 13:30:00,230.95,230.95,230.7,230.7,5726.0,206.8936,206.8936,206.6697,206.6697,5726.0
2021-06-07 13:35:00,230.73,230.78,230.69,230.7,8044.0,206.6965,206.7413,206.6607,206.6697,8044.0
2021-06-07 13:40:00,230.7,230.76,230.6,230.69,35400.0,206.6697,206.7234,206.5801,206.6607,35400.0
2021-06-07 13:45:00,230.69,230.74,230.59,230.59,7251.0,206.6607,206.7055,206.5711,206.5711,7251.0
2021-06-07 13:50:00,230.61,230.69,230.59,230.66,7141.0,206.589,206.6607,206.5711,206.6338,7141.0
2021-06-07 13:55:00,230.64,230.67,230.54,230.54,18440.0,206.6159,206.6428,206.5263,206.5263,18440.0
2021-06-07 14:00:00,230.51,230.63,230.5,230.58,18655.0,206.4995,206.607,206.4905,206.5622,18655.0
2021-06-07 14:05:00,230.57,230.8,230.56,230.7,5808.0,206.5532,206.7593,206.5442,206.6697,5808.0
2021-06-07 14:10:00,230.69,230.69,230.54,230.67,8052.0,206.6607,206.6607,206.5263,206.6428,8052.0
2021-06-07 14:15:00,230.67,230.7,230.63,230.63,4802.0,206.6428,206.6697,206.607,206.607,4802.0
2021-06-07 14:20:00,230.64,230.67,230.49,230.53,10055.0,206.6159,206.6428,206.4815,206.5174,10055.0
2021-06-07 14:25:00,230.56,230.8,230.56,230.77,6012.0,206.5442,206.7593,206.5442,206.7324,6012.0
2021-06-07 14:30:00,230.75,230.79,230.66,230.68,8208.0,206.7145,206.7503,206.6338,206.6517,8208.0
2021-06-07 14:35:00,230.72,230.8,230.69,230.8,6214.0,206.6876,206.7593,206.6607,206.7593,6214.0
2021-06-07 14:40:00,230.8,230.83,230.7,230.78,7009.0,206.7593,206.7861,206.6697,206.7413,7009.0
2021-06-07 14:45:00,230.8,230.85,230.71,230.76,14385.0,206.7593,206.804,206.6786,206.7234,14385.0
2021-06-07 14:50:00,230.77,230.77,230.62,230.66,8991.0,206.7324,206.7324,206.598,206.6338,8991.0
2021-06-07 14:55:00,230.67,230.83,230.66,230.69,9778.0,206.6428,206.7861,206.6338,206.6607,9778.0
2021-06-07 15:00:00,230.71,230.79,230.67,230.76,8757.0,206.6786,206.7503,206.6428,206.7234,8757.0
2021-06-07 15:05:00,230.76,230.81,230.7,230.73,11486.0,206.7234,206.7682,206.6697,206.6965,11486.0
2021-06-07 15:10:00,230.77,230.77,230.65,230.67,10530.0,206.7324,206.7324,206.6249,206.6428,10530.0
2021-06-07 15:15:00,230.65,230.75,230.6,230.75,18477.0,206.6249,206.7145,206.5801,206.7145,18477.0
2021-06-07 15:20:00,230.74,230.92,230.72,230.84,14654.0,206.7055,206.8668,206.6876,206.7951,14654.0
2021-06-07 15:25:00,230.85,230.91,230.82,230.89,10254.0,206.804,206.8578,206.7772,206.8399,10254.0
2021-06-07 15:30:00,230.89,230.93,230.8,230.89,24153.0,206.8399,206.8757,206.7593,206.8399,24153.0
2021-06-07 15:35:00,230.92,231.05,230.83,230.97,21221.0,206.8668,206.9832,206.7861,206.9115,21221.0
2021-06-07 15:40:00,230.99,231.13,230.91,230.91,17526.0,206.9295,207.0549,206.8578,206.8578,17526.0
2021-06-07 15:45:00,230.9,230.92,230.74,230.81,19330.0,206.8488,206.8668,206.7055,206.7682,19330.0
2021-06-07 15:50:00,230.81,230.85,230.6,230.76,42758.0,206.7682,206.804,206.5801,206.7234,42758.0
2021-06-07 15:55:00,230.74,230.95,230.58,230.86,83056.0,206.7055,206.8936,206.5622,206.813,83056.0
2021-06-08 09:30:00,234.3,234.45,232.88,233.56,158941.0,209.8947,210.0291,208.6226,209.2318,158941.0
2021-06-08 09:35:00,233.62,233.73,232.55,233.44,136540.0,209.2855,209.3841,208.327,209.1243,136540.0
2021-06-08 09:40:00,233.45,234.16,233.41,233.79,68205.0,209.1332,209.7693,209.0974,209.4378,68205.0
2021-06-08 09:45:00,233.77,234.33,233.7,234.18,36157.0,209.4199,209.9216,209.3572,209.7872,36157.0
2021-06-08 09:50:00,234.17,234.82,233.96,234.44,55585.0,209.7782,210.3605,209.5901,210.0201,55585.0
2021-06-08 09:55:00,234.46,234.54,233.93,234.15,25504.0,210.038,210.1097,209.5632,209.7603,25504.0
2021-06-08 10:00:00,234.19,234.41,234.03,234.35,39175.0,209.7961,209.9932,209.6528,209.9395,39175.0
2021-06-08 10:05:00,234.39,234.45,234.1,234.25,42730.0,209.9753,210.0291,209.7155,209.8499,42730.0
2021-06-08 10:10:00,234.26,234.44,234.18,234.24,24060.0,209.8588,210.0201,209.7872,209.8409,24060.0
2021-06-08 10:15:00,234.24,234.24,233.87,234.08,14854.0,209.8409,209.8409,209.5095,209.6976,14854.0
2021-06-08 10:20:00,234.13,234.41,234.12,234.34,11448.0,209.7424,209.9932,209.7334,209.9305,11448.0
2021-06-08 10:25:00,234.37,234.88,234.26,234.76,45201.0,209.9574,210.4143,209.8588,210.3068,45201.0
2021-06-08 10:30:00,234.78,234.99,234.73,234.94,40317.0,210.3247,210.5128,210.2799,210.468,40317.0
2021-06-08 10:35:00,234.88,235.33,234.75,235.33,68425.0,210.4143,210.8174,210.2978,210.8174,68425.0
2021-06-08 10:40:00,235.34,235.5,235.31,235.42,35362.0,210.8264,210.9697,210.7995,210.898,35362.0
2021-06-08 10:45:00,235.41,235.61,235.25,235.3,34599.0,210.8891,211.0682,210.7457,210.7905,34599.0
2021-06-08 10:50:00,235.31,235.47,234.93,235.03,19136.0,210.7995,210.9428,210.4591,210.5486,19136.0
2021-06-08 10:55:00,235.06,235.39,235.05,235.26,14207.0,210.5755,210.8711,210.5666,210.7547,14207.0
2021-06-08 11:00:00,235.24,235.29,235.05,235.17,24663.0,210.7368,210.7816,210.5666,210.6741,24663.0
2021-06-08 11:05:00,235.19,235.33,235.16,235.2,12448.0,210.692,210.8174,210.6651,210.7009,12448.0
2021-06-08 11:10:00,235.19,235.2,234.54,234.59,19167.0,210.692,210.7009,210.1097,210.1545,19167.0
2021-06-08 11:15:00,234.54,234.94,234.54,234.74,17291.0,210.1097,210.468,210.1097,210.2888,17291.0
2021-06-08 11:20:00,234.75,234.75,234.27,234.32,29082.0,210.2978,210.2978,209.8678,209.9126,29082.0
2021-06-08 11:25:00,234.35,234.43,234.08,234.3,45188.0,209.9395,210.0111,209.6976,209.8947,45188.0
2021-06-08 11:30:00,234.32,234.62,234.21,234.21,27899.0,209.9126,210.1813,209.8141,209.8141,27899.0
2021-06-08 11:35:00,234.22,234.43,234.05,234.43,33461.0,209.823,210.0111,209.6707,210.0111,33461.0
2021-06-08 11:40:00,234.45,234.94,234.45,234.87,28255.0,210.0291,210.468,210.0291,210.4053,28255.0
2021-06-08 11:45:00,234.79,235.0,234.77,234.95,6661.0,210.3336,210.5218,210.3157,210.477,6661.0
2021-06-08 11:50:00,234.92,235.24,234.92,235.12,25857.0,210.4501,210.7368,210.4501,210.6293,25857.0
2021-06-08 11:55:00,235.12,235.31,235.07,235.24,24989.0,210.6293,210.7995,210.5845,210.7368,24989.0
2021-06-08 12:00:00,235.3,235.79,235.3,235.32,67294.0,210.7905,211.2295,210.7905,210.8084,67294.0
2021-06-08 12:05:00,235.36,235.58,235.33,235.54,15413.0,210.8443,211.0414,210.8174,211.0055,15413.0
2021-06-08 12:10:00,235.5,235.57,235.44,235.49,9445.0,210.9697,211.0324,210.9159,210.9607,9445.0
2021-06-08 12:15:00,235.53,235.53,235.3,235.36,15364.0,210.9966,210.9966,210.7905,210.8443,15364.0
2021-06-08 12:20:00,235.36,235.57,235.26,235.5,27370.0,210.8443,211.0324,210.7547,210.9697,27370.0
2021-06-08 12:25:00,235.48,235.63,235.42,235.58,20687.0,210.9518,211.0861,210.898,211.0414,20687.0
2021-06-08 12:30:00,235.59,235.73,235.49,235.72,22845.0,211.0503,211.1757,210.9607,211.1668,22845.0
2021-06-08 12:35:00,235.74,236.08,235.73,235.89,45310.0,211.1847,211.4893,211.1757,211.3191,45310.0
2021-06-08 12:40:00,235.89,236.03,235.83,236.0,33318.0,211.3191,211.4445,211.2653,211.4176,33318.0
2021-06-08 12:45:00,236.01,236.01,235.79,235.88,22381.0,211.4266,211.4266,211.2295,211.3101,22381.0
2021-06-08 12:50:00,235.86,235.96,235.76,235.76,8203.0,211.2922,211.3818,211.2026,211.2026,8203.0
2021-06-08 12:55:00,235.79,235.85,235.69,235.84,5605.0,211.2295,211.2832,211.1399,211.2743,5605.0
2021-06-08 13:00:00,235.79,235.79,235.64,235.67,6142.0,211.2295,211.2295,211.0951,211.122,6142.0
2021-06-08 13:05:00,235.64,235.65,235.57,235.63,10715.0,211.0951,211.1041,211.0324,211.0861,10715.0
2021-06-08 13:10:00,235.63,235.91,235.62,235.88,21218.0,211.0861,211.337,211.0772,211.3101,21218.0
2021-06-08 13:15:00,235.91,236.06,235.83,236.0,34767.0,211.337,211.4714,211.2653,211.4176,34767.0
2021-06-08 13:20:00,236.03,236.16,235.96,235.96,11025.0,211.4445,211.5609,211.3818,211.3818,11025.0
2021-06-08 13:25:00,235.99,236.14,235.97,236.12,14015.0,211.4086,211.543,211.3907,211.5251,14015.0
2021-06-08 13:30:00,236.11,236.33,236.09,236.26,26813.0,211.5161,211.7132,211.4982,211.6505,26813.0
2021-06-08 13:35:00,236.2,236.36,236.18,236.19,33827.0,211.5968,211.7401,211.5789,211.5878,33827.0
2021-06-08 13:40:00,236.17,236.3,236.06,236.09,14025.0,211.5699,211.6864,211.4714,211.4982,14025.0
2021-06-08 13:45:00,236.04,236.05,235.66,235.83,55389.0,211.4534,211.4624,211.113,211.2653,55389.0
2021-06-08 13:50:00,235.86,236.0,235.78,236.0,11081.0,211.2922,211.4176,211.2205,211.4176,11081.0
2021-06-08 13:55:00,235.97,235.97,235.56,235.65,24004.0,211.3907,211.3907,211.0234,211.1041,24004.0
2021-06-08 14:00:00,235.68,235.89,235.46,235.88,28417.0,211.1309,211.3191,210.9339,211.3101,28417.0
2021-06-08 14:05:00,235.89,235.97,235.67,235.67,14232.0,211.3191,211.3907,211.122,211.122,14232.0
2021-06-08 14:10:00,235.67,235.83,235.67,235.78,8933.0,211.122,211.2653,211.122,211.2205,8933.0
2021-06-08 14:15:00,235.78,235.87,235.73,235.84,14101.0,211.2205,211.3011,211.1757,211.2743,14101.0
2021-06-08 14:20:00,235.84,235.99,235.69,235.93,14673.0,211.2743,211.4086,211.1399,211.3549,14673.0
2021-06-08 14:25:00,235.94,236.09,235.88,236.03,12433.0,211.3639,211.4982,211.3101,211.4445,12433.0
2021-06-08 14:30:00,236.06,236.11,235.91,235.91,12364.0,211.4714,211.5161,211.337,211.337,12364.0
2021-06-08 14:35:00,235.87,235.89,235.72,235.79,12574.0,211.3011,211.3191,211.1668,211.2295,12574.0
2021-06-08 14:40:00,235.8,235.8,235.44,235.51,16869.0,211.2384,211.2384,210.9159,210.9786,16869.0
2021-06-08 14:45:00,235.5,235.66,235.46,235.66,21515.0,210.9697,211.113,210.9339,211.113,21515.0
2021-06-08 14:50:00,235.73,235.74,235.47,235.51,15883.0,211.1757,211.1847,210.9428,210.9786,15883.0
2021-06-08 14:55:00,235.57,235.76,235.57,235.67,9044.0,211.0324,211.2026,211.0324,211.122,9044.0
2021-06-08 15:00:00,235.71,235.89,235.69,235.83,20193.0,211.1578,211.3191,211.1399,211.2653,20193.0
2021-06-08 15:05:00,235.8,235.89,235.58,235.59,13571.0,211.2384,211.3191,211.0414,211.0503,13571.0
2021-06-08 15:10:00,235.6,235.77,235.52,235.75,15984.0,211.0593,211.2116,210.9876,211.1936,15984.0
2021-06-08 15:15:00,235.71,235.81,235.59,235.78,10421.0,211.1578,211.2474,211.0503,211.2205,10421.0
2021-06-08 15:20:00,235.76,235.96,235.6,235.7,28892.0,211.2026,211.3818,211.0593,211.1489,28892.0
2021-06-08 15:25:00,235.66,235.86,235.56,235.7,18427.0,211.113,211.2922,211.0234,211.1489,18427.0
2021-06-08 15:30:00,235.65,235.68,235.44,235.51,22314.0,211.1041,211.1309,210.9159,210.9786,22314.0
2021-06-08 15:35:00,235.49,235.54,235.28,235.33,56892.0,210.9607,211.0055,210.7726,210.8174,56892.0
2021-06-08 15:40:00,235.36,235.38,235.14,235.21,56114.0,210.8443,210.8622,210.6472,210.7099,56114.0
2021-06-08 15:45:00,235.19,235.31,235.09,235.27,27738.0,210.692,210.7995,210.6024,210.7636,27738.0
2021-06-08 15:50:00,235.28,235.39,235.1,235.14,50896.0,210.7726,210.8711,210.6114,210.6472,50896.0
2021-06-08 15:55:00,235.12,235.2,235.02,235.11,122003.0,210.6293,210.7009,210.5397,210.6203,122003.0
2021-06-09 09:30:00,234.6,235.16,234.15,234.69,156620.0,210.1634,210.6651,209.7603,210.2441,156620.0
2021-06-09 09:35:00,234.63,235.1,234.43,234.55,30502.0,210.1903,210.6114,210.0111,210.1186,30502.0
2021-06-09 09:40:00,234.6,235.07,234.39,234.87,47454.0,210.1634,210.5845,209.9753,210.4053,47454.0
2021-06-09 09:45:00,234.93,235.09,234.52,234.98,19960.0,210.4591,210.6024,210.0918,210.5039,19960.0
2021-06-09 09:50:00,235.0,235.88,234.99,235.48,28678.0,210.5218,211.3101,210.5128,210.9518,28678.0
2021-06-09 09:55:00,235.64,235.93,235.25,235.93,34326.0,211.0951,211.3549,210.7457,211.3549,34326.0
2021-06-09 10:00:00,235.93,236.44,235.86,236.2,41273.0,211.3549,211.8118,211.2922,211.5968,41273.0
2021-06-09 10:05:00,236.2,236.8,236.2,236.54,72640.0,211.5968,212.1343,211.5968,211.9014,72640.0
2021-06-09 10:10:00,236.54,236.71,236.05,236.42,31716.0,211.9014,212.0536,211.4624,211.7939,31716.0
2021-06-09 10:15:00,236.42,236.56,236.22,236.43,10228.0,211.7939,211.9193,211.6147,211.8028,10228.0
2021-06-09 10:20:00,236.41,236.43,236.12,236.24,15365.0,211.7849,211.8028,211.5251,211.6326,15365.0
2021-06-09 10:25:00,236.32,236.38,236.13,236.2,10116.0,211.7043,211.758,211.5341,211.5968,10116.0
2021-06-09 10:30:00,236.28,236.45,236.2,236.31,11430.0,211.6684,211.8207,211.5968,211.6953,11430.0
2021-06-09 10:35:00,236.35,236.61,236.14,236.28,13978.0,211.7311,211.9641,211.543,211.6684,13978.0
2021-06-09 10:40:00,236.3,236.49,236.02,236.06,20473.0,211.6864,211.8566,211.4355,211.4714,20473.0
2021-06-09 10:45:00,236.05,236.22,236.01,236.05,14808.0,211.4624,211.6147,211.4266,211.4624,14808.0
2021-06-09 10:50:00,236.05,236.08,235.53,235.53,41307.0,211.4624,211.4893,210.9966,210.9966,41307.0
2021-06-09 10:55:00,235.5,235.63,235.03,235.04,53788.0,210.9697,211.0861,210.5486,210.5576,53788.0
2021-06-09 11:00:00,235.07,235.18,234.85,234.9,42024.0,210.5845,210.683,210.3874,210.4322,42024.0
2021-06-09 11:05:00,234.84,235.1,234.69,235.0,17401.0,210.3784,210.6114,210.2441,210.5218,17401.0
2021-06-09 11:10:00,234.98,235.01,234.89,234.99,8259.0,210.5039,210.5307,210.4232,210.5128,8259.0
2021-06-09 11:15:00,235.01,235.07,234.77,234.92,17043.0,210.5307,210.5845,210.3157,210.4501,17043.0
2021-06-09 11:20:00,234.87,234.89,234.26,234.35,33251.0,210.4053,210.4232,209.8588,209.9395,33251.0
2021-06-09 11:25:00,234.39,234.64,234.25,234.58,13830.0,209.9753,210.1993,209.8499,210.1455,13830.0
2021-06-09 11:30:00,234.57,234.63,234.19,234.29,31995.0,210.1366,210.1903,209.7961,209.8857,31995.0
2021-06-09 11:35:00,234.28,234.32,234.09,234.21,39988.0,209.8768,209.9126,209.7066,209.8141,39988.0
2021-06-09 11:40:00,234.2,234.25,234.01,234.05,23578.0,209.8051,209.8499,209.6349,209.6707,23578.0
2021-06-09 11:45:00,234.04,234.04,233.5,233.55,43805.0,209.6618,209.6618,209.178,209.2228,43805.0
2021-06-09 11:50:00,233.56,233.7,233.31,233.43,31571.0,209.2318,209.3572,209.0078,209.1153,31571.0
2021-06-09 11:55:00,233.5,233.61,233.43,233.47,14882.0,209.178,209.2766,209.1153,209.1511,14882.0
2021-06-09 12:00:00,233.41,233.46,233.27,233.33,32521.0,209.0974,209.1422,208.972,209.0257,32521.0
2021-06-09 12:05:00,233.37,233.79,233.35,233.7,13856.0,209.0616,209.4378,209.0436,209.3572,13856.0
2021-06-09 12:10:00,233.68,233.74,233.18,233.28,23973.0,209.3393,209.393,208.8913,208.9809,23973.0
2021-06-09 12:15:00,233.26,233.28,233.14,233.14,10182.0,208.963,208.9809,208.8555,208.8555,10182.0
2021-06-09 12:20:00,233.19,233.25,233.11,233.17,17288.0,208.9003,208.9541,208.8286,208.8824,17288.0
2021-06-09 12:25:00,233.21,233.28,233.16,233.28,12790.0,208.9182,208.9809,208.8734,208.9809,12790.0
2021-06-09 12:30:00,233.26,233.26,233.03,233.18,24828.0,208.963,208.963,208.757,208.8913,24828.0
2021-06-09 12:35:00,233.17,233.27,233.09,233.09,11975.0,208.8824,208.972,208.8107,208.8107,11975.0
2021-06-09 12:40:00,233.12,233.15,232.83,232.97,24553.0,208.8376,208.8645,208.5778,208.7032,24553.0
2021-06-09 12:45:00,232.97,233.02,232.95,233.02,4035.0,208.7032,208.748,208.6853,208.748,4035.0
2021-06-09 12:50:00,233.03,233.13,232.94,233.06,14886.0,208.757,208.8466,208.6763,208.7838,14886.0
2021-06-09 12:55:00,233.1,233.12,232.94,232.94,13914.0,208.8197,208.8376,208.6763,208.6763,13914.0
2021-06-09 13:00:00,232.99,233.17,232.97,233.05,17244.0,208.7211,208.8824,208.7032,208.7749,17244.0
2021-06-09 13:05:00,233.05,233.05,232.67,232.75,28094.0,208.7749,208.7749,208.4345,208.5061,28094.0
2021-06-09 13:10:00,232.77,233.18,232.75,232.89,17154.0,208.524,208.8913,208.5061,208.6316,17154.0
2021-06-09 13:15:00,232.94,233.06,232.93,233.0,13602.0,208.6763,208.7838,208.6674,208.7301,13602.0
2021-06-09 13:20:00,233.0,233.04,232.85,232.86,17941.0,208.7301,208.7659,208.5957,208.6047,17941.0
2021-06-09 13:25:00,232.83,233.04,232.83,232.97,11013.0,208.5778,208.7659,208.5778,208.7032,11013.0
2021-06-09 13:30:00,232.95,232.95,232.8,232.86,11252.0,208.6853,208.6853,208.5509,208.6047,11252.0
2021-06-09 13:35:00,232.87,232.9,232.71,232.74,9518.0,208.6136,208.6405,208.4703,208.4972,9518.0
2021-06-09 13:40:00,232.69,232.69,232.26,232.53,26307.0,208.4524,208.4524,208.0672,208.309,26307.0
2021-06-09 13:45:00,232.52,232.69,232.18,232.67,23128.0,208.3001,208.4524,207.9955,208.4345,23128.0
2021-06-09 13:50:00,232.65,232.79,232.61,232.63,8033.0,208.4165,208.542,208.3807,208.3986,8033.0
2021-06-09 13:55:00,232.61,232.69,232.56,232.56,14469.0,208.3807,208.4524,208.3359,208.3359,14469.0
2021-06-09 14:00:00,232.55,232.69,232.47,232.48,12077.0,208.327,208.4524,208.2553,208.2643,12077.0
2021-06-09 14:05:00,232.42,232.46,232.09,232.17,45116.0,208.2105,208.2463,207.9149,207.9865,45116.0
2021-06-09 14:10:00,232.2,232.26,231.93,232.04,17431.0,208.0134,208.0672,207.7715,207.8701,17431.0
2021-06-09 14:15:00,232.05,232.27,232.04,232.05,29072.0,207.879,208.0761,207.8701,207.879,29072.0
2021-06-09 14:20:00,231.95,232.14,231.89,232.01,20509.0,207.7895,207.9597,207.7357,207.8432,20509.0
2021-06-09 14:25:00,232.02,232.17,231.98,232.03,48551.0,207.8522,207.9865,207.8163,207.8611,48551.0
2021-06-09 14:30:00,232.02,232.35,232.0,232.26,59263.0,207.8522,208.1478,207.8343,208.0672,59263.0
2021-06-09 14:35:00,232.23,232.23,232.06,232.1,13156.0,208.0403,208.0403,207.888,207.9238,13156.0
2021-06-09 14:40:00,232.08,232.26,232.01,232.25,14609.0,207.9059,208.0672,207.8432,208.0582,14609.0
2021-06-09 14:45:00,232.23,232.25,232.13,232.15,15317.0,208.0403,208.0582,207.9507,207.9686,15317.0
2021-06-09 14:50:00,232.16,232.17,231.94,232.02,30018.0,207.9776,207.9865,207.7805,207.8522,30018.0
2021-06-09 14:55:00,232.01,232.3,232.0,232.17,18736.0,207.8432,208.103,207.8343,207.9865,18736.0
2021-06-09 15:00:00,232.13,232.32,232.13,232.25,27399.0,207.9507,208.1209,207.9507,208.0582,27399.0
2021-06-09 15:05:00,232.26,232.33,232.19,232.28,22807.0,208.0672,208.1299,208.0045,208.0851,22807.0
2021-06-09 15:10:00,232.31,232.36,232.12,232.17,18789.0,208.112,208.1568,207.9418,207.9865,18789.0
2021-06-09 15:15:00,232.17,232.17,231.99,232.13,30943.0,207.9865,207.9865,207.8253,207.9507,30943.0
2021-06-09 15:20:00,232.13,232.18,231.95,232.08,23692.0,207.9507,207.9955,207.7895,207.9059,23692.0
2021-06-09 15:25:00,232.11,232.21,231.95,232.15,25541.0,207.9328,208.0224,207.7895,207.9686,25541.0
2021-06-09 15:30:00,232.13,232.13,231.92,232.07,25431.0,207.9507,207.9507,207.7626,207.897,25431.0
2021-06-09 15:35:00,232.05,232.24,231.97,232.03,38916.0,207.879,208.0493,207.8074,207.8611,38916.0
2021-06-09 15:40:00,232.03,232.14,231.96,232.09,33871.0,207.8611,207.9597,207.7984,207.9149,33871.0
2021-06-09 15:45:00,232.08,232.18,232.0,232.01,42020.0,207.9059,207.9955,207.8343,207.8432,42020.0
2021-06-09 15:50:00,232.05,232.08,231.91,231.98,30450.0,207.879,207.9059,207.7536,207.8163,30450.0
2021-06-09 15:55:00,231.97,232.14,231.9,231.91,106888.0,207.8074,207.9597,207.7447,207.7536,106888.0
2021-06-10 09:30:00,231.66,233.45,231.47,233.41,153617.0,207.5297,209.1332,207.3595,209.0974,153617.0
2021-06-10 09:35:00,233.45,233.7,232.36,232.46,39210.0,209.1332,209.3572,208.1568,208.2463,39210.0
2021-06-10 09:40:00,232.4,232.4,232.05,232.17,32439.0,208.1926,208.1926,207.879,207.9865,32439.0
2021-06-10 09:45:00,232.21,232.28,231.67,231.9,30329.0,208.0224,208.0851,207.5386,207.7447,30329.0
2021-06-10 09:50:00,231.91,232.42,231.9,232.1,41505.0,207.7536,208.2105,207.7447,207.9238,41505.0
2021-06-10 09:55:00,232.06,232.12,231.51,231.9,18274.0,207.888,207.9418,207.3953,207.7447,18274.0
2021-06-10 10:00:00,231.95,232.4,231.95,232.3,19876.0,207.7895,208.1926,207.7895,208.103,19876.0
2021-06-10 10:05:00,232.33,232.35,231.79,231.83,16990.0,208.1299,208.1478,207.6461,207.682,16990.0
2021-06-10 10:10:00,231.81,231.93,231.61,231.72,31829.0,207.664,207.7715,207.4849,207.5834,31829.0
2021-06-10 10:15:00,231.76,231.89,231.65,231.73,21944.0,207.6193,207.7357,207.5207,207.5924,21944.0
2021-06-10 10:20:00,231.65,231.68,231.41,231.67,16754.0,207.5207,207.5476,207.3057,207.5386,16754.0
2021-06-10 10:25:00,231.62,231.95,231.59,231.95,28063.0,207.4938,207.7895,207.467,207.7895,28063.0
2021-06-10 10:30:00,231.95,233.0,231.94,232.64,34683.0,207.7895,208.7301,207.7805,208.4076,34683.0
2021-06-10 10:35:00,232.67,232.68,232.33,232.43,17289.0,208.4345,208.4434,208.1299,208.2195,17289.0
2021-06-10 10:40:00,232.44,232.52,232.19,232.52,18237.0,208.2284,208.3001,208.0045,208.3001,18237.0
2021-06-10 10:45:00,232.51,232.94,232.51,232.71,48360.0,208.2911,208.6763,208.2911,208.4703,48360.0
2021-06-10 10:50:00,232.7,232.82,232.58,232.66,17860.0,208.4613,208.5688,208.3538,208.4255,17860.0
2021-06-10 10:55:00,232.67,232.8,232.59,232.78,21480.0,208.4345,208.5509,208.3628,208.533,21480.0
2021-06-10 11:00:00,232.8,233.28,232.73,233.21,27589.0,208.5509,208.9809,208.4882,208.9182,27589.0
2021-06-10 11:05:00,233.19,233.26,232.9,233.03,17547.0,208.9003,208.963,208.6405,208.757,17547.0
2021-06-10 11:10:00,233.03,233.14,232.92,233.11,7476.0,208.757,208.8555,208.6584,208.8286,7476.0
2021-06-10 11:15:00,233.11,233.27,233.04,233.1,19727.0,208.8286,208.972,208.7659,208.8197,19727.0
2021-06-10 11:20:00,233.09,233.09,232.86,232.93,9146.0,208.8107,208.8107,208.6047,208.6674,9146.0
2021-06-10 11:25:00,232.92,232.92,232.73,232.85,12928.0,208.6584,208.6584,208.4882,208.5957,12928.0
2021-06-10 11:30:00,232.76,232.88,232.55,232.69,11817.0,208.5151,208.6226,208.327,208.4524,11817.0
2021-06-10 11:35:00,232.7,232.75,232.6,232.6,5456.0,208.4613,208.5061,208.3718,208.3718,5456.0
2021-06-10 11:40:00,232.66,232.71,232.47,232.62,8503.0,208.4255,208.4703,208.2553,208.3897,8503.0
2021-06-10 11:45:00,232.6,232.71,232.53,232.68,8346.0,208.3718,208.4703,208.309,208.4434,8346.0
2021-06-10 11:50:00,232.71,232.81,232.7,232.73,13654.0,208.4703,208.5599,208.4613,208.4882,13654.0
2021-06-10 11:55:00,232.79,232.79,232.68,232.72,12308.0,208.542,208.542,208.4434,208.4793,12308.0
2021-06-10 12:00:00,232.72,232.79,232.41,232.43,6145.0,208.4793,208.542,208.2015,208.2195,6145.0
2021-06-10 12:05:00,232.4,232.51,232.23,232.36,17104.0,208.1926,208.2911,208.0403,208.1568,17104.0
2021-06-10 12:10:00,232.38,232.42,232.13,232.23,7437.0,208.1747,208.2105,207.9507,208.0403,7437.0
2021-06-10 12:15:00,232.32,232.32,232.12,232.12,10339.0,208.1209,208.1209,207.9418,207.9418,10339.0
2021-06-10 12:20:00,232.12,232.17,232.02,232.06,11251.0,207.9418,207.9865,207.8522,207.888,11251.0
2021-06-10 12:25:00,232.07,232.11,231.92,231.95,8230.0,207.897,207.9328,207.7626,207.7895,8230.0
2021-06-10 12:30:00,232.01,232.15,231.99,232.13,19332.0,207.8432,207.9686,207.8253,207.9507,19332.0
2021-06-10 12:35:00,232.12,232.17,232.0,232.08,13770.0,207.9418,207.9865,207.8343,207.9059,13770.0
2021-06-10 12:40:00,232.04,232.06,231.93,232.02,14987.0,207.8701,207.888,207.7715,207.8522,14987.0
2021-06-10 12:45:00,232.01,232.05,231.91,232.0,16450.0,207.8432,207.879,207.7536,207.8343,16450.0
2021-06-10 12:50:00,231.95,232.0,231.9,231.97,10391.0,207.7895,207.8343,207.7447,207.8074,10391.0
2021-06-10 12:55:00,232.0,232.03,231.91,231.99,7489.0,207.8343,207.8611,207.7536,207.8253,7489.0
2021-06-10 13:00:00,232.0,232.09,231.95,232.06,6272.0,207.8343,207.9149,207.7895,207.888,6272.0
2021-06-10 13:05:00,232.08,232.31,232.07,232.28,9481.0,207.9059,208.112,207.897,208.0851,9481.0
2021-06-10 13:10:00,232.28,232.37,232.21,232.37,7718.0,208.0851,208.1657,208.0224,208.1657,7718.0
2021-06-10 13:15:00,232.37,232.41,232.18,232.31,11690.0,208.1657,208.2015,207.9955,208.112,11690.0
2021-06-10 13:20:00,232.31,232.31,232.08,232.08,11288.0,208.112,208.112,207.9059,207.9059,11288.0
2021-06-10 13:25:00,232.06,232.14,232.04,232.04,8549.0,207.888,207.9597,207.8701,207.8701,8549.0
2021-06-10 13:30:00,232.04,232.17,231.93,232.17,11139.0,207.8701,207.9865,207.7715,207.9865,11139.0
2021-06-10 13:35:00,232.17,232.24,232.08,232.12,9025.0,207.9865,208.0493,207.9059,207.9418,9025.0
2021-06-10 13:40:00,232.15,232.19,232.03,232.03,12679.0,207.9686,208.0045,207.8611,207.8611,12679.0
2021-06-10 13:45:00,232.09,232.14,231.97,231.97,8503.0,207.9149,207.9597,207.8074,207.8074,8503.0
2021-06-10 13:50:00,231.95,231.98,231.8,231.94,13496.0,207.7895,207.8163,207.6551,207.7805,13496.0
2021-06-10 13:55:00,231.98,232.12,231.93,232.09,20865.0,207.8163,207.9418,207.7715,207.9149,20865.0
2021-06-10 14:00:00,232.08,232.09,231.86,231.86,13471.0,207.9059,207.9149,207.7088,207.7088,13471.0
2021-06-10 14:05:00,231.86,232.09,231.86,231.92,11006.0,207.7088,207.9149,207.7088,207.7626,11006.0
2021-06-10 14:10:00,231.87,231.93,231.81,231.85,9553.0,207.7178,207.7715,207.664,207.6999,9553.0
2021-06-10 14:15:00,231.8,232.01,231.78,232.01,9622.0,207.6551,207.8432,207.6372,207.8432,9622.0
2021-06-10 14:20:00,232.01,232.08,231.89,231.95,25846.0,207.8432,207.9059,207.7357,207.7895,25846.0
2021-06-10 14:25:00,232.0,232.02,231.91,231.93,10067.0,207.8343,207.8522,207.7536,207.7715,10067.0
2021-06-10 14:30:00,231.96,232.02,231.9,231.96,8224.0,207.7984,207.8522,207.7447,207.7984,8224.0
2021-06-10 14:35:00,231.95,231.95,231.43,231.47,14896.0,207.7895,207.7895,207.3236,207.3595,14896.0
2021-06-10 14:40:00,231.46,231.52,231.39,231.46,24590.0,207.3505,207.4043,207.2878,207.3505,24590.0
2021-06-10 14:45:00,231.47,231.6,231.42,231.53,12441.0,207.3595,207.4759,207.3147,207.4132,12441.0
2021-06-10 14:50:00,231.53,231.72,231.52,231.67,10835.0,207.4132,207.5834,207.4043,207.5386,10835.0
2021-06-10 14:55:00,231.67,231.78,231.62,231.75,19410.0,207.5386,207.6372,207.4938,207.6103,19410.0
2021-06-10 15:00:00,231.74,231.93,231.66,231.71,15799.0,207.6013,207.7715,207.5297,207.5745,15799.0
2021-06-10 15:05:00,231.72,231.75,231.54,231.75,10898.0,207.5834,207.6103,207.4222,207.6103,10898.0
2021-06-10 15:10:00,231.78,231.85,231.74,231.82,17831.0,207.6372,207.6999,207.6013,207.673,17831.0
2021-06-10 15:15:00,231.81,231.88,231.73,231.84,23979.0,207.664,207.7268,207.5924,207.6909,23979.0
2021-06-10 15:20:00,231.81,231.84,231.61,231.67,17171.0,207.664,207.6909,207.4849,207.5386,17171.0
2021-06-10 15:25:00,231.66,231.8,231.56,231.73,20008.0,207.5297,207.6551,207.4401,207.5924,20008.0
2021-06-10 15:30:00,231.7,231.83,231.61,231.81,22964.0,207.5655,207.682,207.4849,207.664,22964.0
2021-06-10 15:35:00,231.82,232.04,231.79,232.01,18978.0,207.673,207.8701,207.6461,207.8432,18978.0
2021-06-10 15:40:00,232.03,232.35,232.0,232.2,42418.0,207.8611,208.1478,207.8343,208.0134,42418.0
2021-06-10 15:45:00,232.16,232.25,232.07,232.07,21164.0,207.9776,208.0582,207.897,207.897,21164.0
2021-06-10 15:50:00,232.11,232.25,231.75,231.75,37629.0,207.9328,208.0582,207.6103,207.6103,37629.0
2021-06-10 15:55:00,231.74,232.07,231.59,231.69,152765.0,207.6013,207.897,207.467,207.5565,152765.0
2021-06-11 09:30:00,231.79,232.59,231.79,232.32,53663.0,207.6461,208.3628,207.6461,208.1209,53663.0
2021-06-11 09:35:00,232.35,232.6,232.24,232.46,19500.0,208.1478,208.3718,208.0493,208.2463,19500.0
2021-06-11 09:40:00,232.42,232.42,232.1,232.18,15265.0,208.2105,208.2105,207.9238,207.9955,15265.0
2021-06-11 09:45:00,232.15,232.29,232.04,232.12,16660.0,207.9686,208.094,207.8701,207.9418,16660.0
2021-06-11 09:50:00,232.12,232.29,232.06,232.14,12707.0,207.9418,208.094,207.888,207.9597,12707.0
2021-06-11 09:55:00,232.14,232.2,231.9,231.99,14147.0,207.9597,208.0134,207.7447,207.8253,14147.0
2021-06-11 10:00:00,231.98,232.28,231.98,232.21,15576.0,207.8163,208.0851,207.8163,208.0224,15576.0
2021-06-11 10:05:00,232.26,232.47,232.16,232.47,31095.0,208.0672,208.2553,207.9776,208.2553,31095.0
2021-06-11 10:10:00,232.45,232.58,232.33,232.58,14348.0,208.2374,208.3538,208.1299,208.3538,14348.0
2021-06-11 10:15:00,232.55,232.84,232.49,232.66,30205.0,208.327,208.5868,208.2732,208.4255,30205.0
2021-06-11 10:20:00,232.69,232.7,232.51,232.57,11890.0,208.4524,208.4613,208.2911,208.3449,11890.0
2021-06-11 10:25:00,232.58,232.64,232.42,232.45,13127.0,208.3538,208.4076,208.2105,208.2374,13127.0
2021-06-11 10:30:00,232.45,232.61,232.43,232.43,11104.0,208.2374,208.3807,208.2195,208.2195,11104.0
2021-06-11 10:35:00,232.44,232.49,232.08,232.1,10901.0,208.2284,208.2732,207.9059,207.9238,10901.0
2021-06-11 10:40:00,232.15,232.22,231.88,231.96,14788.0,207.9686,208.0313,207.7268,207.7984,14788.0
2021-06-11 10:45:00,231.96,232.47,231.95,232.44,8342.0,207.7984,208.2553,207.7895,208.2284,8342.0
2021-06-11 10:50:00,232.47,232.67,232.46,232.67,25425.0,208.2553,208.4345,208.2463,208.4345,25425.0
2021-06-11 10:55:00,232.7,232.82,232.64,232.71,13578.0,208.4613,208.5688,208.4076,208.4703,13578.0
2021-06-11 11:00:00,232.67,232.79,232.58,232.64,9675.0,208.4345,208.542,208.3538,208.4076,9675.0
2021-06-11 11:05:00,232.63,232.76,232.56,232.58,6580.0,208.3986,208.5151,208.3359,208.3538,6580.0
2021-06-11 11:10:00,232.58,232.6,232.46,232.53,6947.0,208.3538,208.3718,208.2463,208.309,6947.0
2021-06-11 11:15:00,232.54,232.69,232.54,232.65,17187.0,208.318,208.4524,208.318,208.4165,17187.0
2021-06-11 11:20:00,232.65,232.73,232.6,232.64,8819.0,208.4165,208.4882,208.3718,208.4076,8819.0
2021-06-11 11:25:00,232.65,232.77,232.56,232.75,18309.0,208.4165,208.524,208.3359,208.5061,18309.0
2021-06-11 11:30:00,232.77,232.98,232.77,232.89,18074.0,208.524,208.7122,208.524,208.6316,18074.0
2021-06-11 11:35:00,232.87,232.9,232.75,232.9,12672.0,208.6136,208.6405,208.5061,208.6405,12672.0
2021-06-11 11:40:00,232.85,232.85,232.7,232.81,13019.0,208.5957,208.5957,208.4613,208.5599,13019.0
2021-06-11 11:45:00,232.82,232.9,232.75,232.77,8289.0,208.5688,208.6405,208.5061,208.524,8289.0
2021-06-11 11:50:00,232.78,232.86,232.73,232.83,6285.0,208.533,208.6047,208.4882,208.5778,6285.0
2021-06-11 11:55:00,232.82,232.82,232.66,232.73,7851.0,208.5688,208.5688,208.4255,208.4882,7851.0
2021-06-11 12:00:00,232.73,232.84,232.71,232.81,11272.0,208.4882,208.5868,208.4703,208.5599,11272.0
2021-06-11 12:05:00,232.81,232.81,232.58,232.61,11822.0,208.5599,208.5599,208.3538,208.3807,11822.0
2021-06-11 12:10:00,232.6,232.72,232.57,232.62,5172.0,208.3718,208.4793,208.3449,208.3897,5172.0
2021-06-11 12:15:00,232.61,232.63,232.48,232.56,8868.0,208.3807,208.3986,208.2643,208.3359,8868.0
2021-06-11 12:20:00,232.54,232.57,232.42,232.49,11142.0,208.318,208.3449,208.2105,208.2732,11142.0
2021-06-11 12:25:00,232.49,232.7,232.48,232.69,10079.0,208.2732,208.4613,208.2643,208.4524,10079.0
2021-06-11 12:30:00,232.73,232.74,232.53,232.59,7696.0,208.4882,208.4972,208.309,208.3628,7696.0
2021-06-11 12:35:00,232.57,232.59,232.42,232.48,8255.0,208.3449,208.3628,208.2105,208.2643,8255.0
2021-06-11 12:40:00,232.47,232.57,232.41,232.54,17920.0,208.2553,208.3449,208.2015,208.318,17920.0
2021-06-11 12:45:00,232.55,232.75,232.55,232.67,15593.0,208.327,208.5061,208.327,208.4345,15593.0
2021-06-11 12:50:00,232.69,232.83,232.65,232.71,16478.0,208.4524,208.5778,208.4165,208.4703,16478.0
2021-06-11 12:55:00,232.71,232.76,232.69,232.75,6215.0,208.4703,208.5151,208.4524,208.5061,6215.0
2021-06-11 13:00:00,232.76,232.85,232.67,232.68,8350.0,208.5151,208.5957,208.4345,208.4434,8350.0
2021-06-11 13:05:00,232.7,232.85,232.7,232.83,11029.0,208.4613,208.5957,208.4613,208.5778,11029.0
2021-06-11 13:10:00,232.81,232.9,232.8,232.8,14339.0,208.5599,208.6405,208.5509,208.5509,14339.0
2021-06-11 13:15:00,232.82,232.82,232.73,232.75,11857.0,208.5688,208.5688,208.4882,208.5061,11857.0
2021-06-11 13:20:00,232.76,232.85,232.74,232.75,11866.0,208.5151,208.5957,208.4972,208.5061,11866.0
2021-06-11 13:25:00,232.74,232.79,232.67,232.71,5102.0,208.4972,208.542,208.4345,208.4703,5102.0
2021-06-11 13:30:00,232.7,232.79,232.67,232.74,6275.0,208.4613,208.542,208.4345,208.4972,6275.0
2021-06-11 13:35:00,232.74,232.76,232.55,232.59,17802.0,208.4972,208.5151,208.327,208.3628,17802.0
2021-06-11 13:40:00,232.6,232.62,232.53,232.62,5261.0,208.3718,208.3897,208.309,208.3897,5261.0
2021-06-11 13:45:00,232.59,232.71,232.59,232.68,4915.0,208.3628,208.4703,208.3628,208.4434,4915.0
2021-06-11 13:50:00,232.7,232.71,232.61,232.62,5038.0,208.4613,208.4703,208.3807,208.3897,5038.0
2021-06-11 13:55:00,232.63,232.81,232.58,232.64,11785.0,208.3986,208.5599,208.3538,208.4076,11785.0
2021-06-11 14:00:00,232.68,232.87,232.68,232.74,24818.0,208.4434,208.6136,208.4434,208.4972,24818.0
2021-06-11 14:05:00,232.76,232.89,232.72,232.87,11436.0,208.5151,208.6316,208.4793,208.6136,11436.0
2021-06-11 14:10:00,232.87,232.88,232.77,232.84,2204.0,208.6136,208.6226,208.524,208.5868,2204.0
2021-06-11 14:15:00,232.83,232.9,232.75,232.76,7715.0,208.5778,208.6405,208.5061,208.5151,7715.0
2021-06-11 14:20:00,232.79,232.91,232.77,232.81,9658.0,208.542,208.6495,208.524,208.5599,9658.0
2021-06-11 14:25:00,232.83,232.9,232.76,232.85,6786.0,208.5778,208.6405,208.5151,208.5957,6786.0
2021-06-11 14:30:00,232.87,232.95,232.84,232.9,8889.0,208.6136,208.6853,208.5868,208.6405,8889.0
2021-06-11 14:35:00,232.91,232.91,232.81,232.83,5769.0,208.6495,208.6495,208.5599,208.5778,5769.0
2021-06-11 14:40:00,232.81,232.86,232.78,232.81,7219.0,208.5599,208.6047,208.533,208.5599,7219.0
2021-06-11 14:45:00,232.82,232.88,232.78,232.81,8040.0,208.5688,208.6226,208.533,208.5599,8040.0
2021-06-11 14:50:00,232.81,232.81,232.67,232.7,19416.0,208.5599,208.5599,208.4345,208.4613,19416.0
2021-06-11 14:55:00,232.72,232.8,232.68,232.78,7580.0,208.4793,208.5509,208.4434,208.533,7580.0
2021-06-11 15:00:00,232.77,232.81,232.68,232.71,9404.0,208.524,208.5599,208.4434,208.4703,9404.0
2021-06-11 15:05:00,232.72,232.76,232.66,232.72,12566.0,208.4793,208.5151,208.4255,208.4793,12566.0
2021-06-11 15:10:00,232.76,232.76,232.61,232.64,8731.0,208.5151,208.5151,208.3807,208.4076,8731.0
2021-06-11 15:15:00,232.65,232.68,232.61,232.63,6629.0,208.4165,208.4434,208.3807,208.3986,6629.0
2021-06-11 15:20:00,232.61,232.63,232.53,232.58,11408.0,208.3807,208.3986,208.309,208.3538,11408.0
2021-06-11 15:25:00,232.58,232.65,232.47,232.64,40824.0,208.3538,208.4165,208.2553,208.4076,40824.0
2021-06-11 15:30:00,232.62,232.7,232.49,232.5,12722.0,208.3897,208.4613,208.2732,208.2822,12722.0
2021-06-11 15:35:00,232.53,232.8,232.48,232.8,25392.0,208.309,208.5509,208.2643,208.5509,25392.0
2021-06-11 15:40:00,232.81,232.87,232.74,232.87,37763.0,208.5599,208.6136,208.4972,208.6136,37763.0
2021-06-11 15:45:00,232.91,232.93,232.8,232.87,16532.0,208.6495,208.6674,208.5509,208.6136,16532.0
2021-06-11 15:50:00,232.88,232.95,232.76,232.87,29465.0,208.6226,208.6853,208.5151,208.6136,29465.0
2021-06-11 15:55:00,232.87,232.95,232.81,232.95,85125.0,208.6136,208.6853,208.5599,208.6853,85125.0
2021-06-14 09:30:00,233.16,233.5,232.56,232.66,72784.0,208.8734,209.178,208.3359,208.4255,72784.0
2021-06-14 09:35:00,232.55,232.88,231.95,232.05,80373.0,208.327,208.6226,207.7895,207.879,80373.0
2021-06-14 09:40:00,232.05,232.35,232.04,232.19,20394.0,207.879,208.1478,207.8701,208.0045,20394.0
2021-06-14 09:45:00,232.13,232.35,232.01,232.17,19563.0,207.9507,208.1478,207.8432,207.9865,19563.0
2021-06-14 09:50:00,232.09,232.09,231.71,231.76,83223.0,207.9149,207.9149,207.5745,207.6193,83223.0
2021-06-14 09:55:00,231.81,232.2,231.78,232.18,25112.0,207.664,208.0134,207.6372,207.9955,25112.0
2021-06-14 10:00:00,232.26,232.71,232.21,232.69,16274.0,208.0672,208.4703,208.0224,208.4524,16274.0
2021-06-14 10:05:00,232.75,232.99,232.67,232.68,15915.0,208.5061,208.7211,208.4345,208.4434,15915.0
2021-06-14 10:10:00,232.67,232.96,232.67,232.93,13178.0,208.4345,208.6943,208.4345,208.6674,13178.0
2021-06-14 10:15:00,232.95,233.0,232.72,232.89,64194.0,208.6853,208.7301,208.4793,208.6316,64194.0
2021-06-14 10:20:00,232.85,233.03,232.76,232.85,56079.0,208.5957,208.757,208.5151,208.5957,56079.0
2021-06-14 10:25:00,232.91,233.2,232.88,233.2,44395.0,208.6495,208.9093,208.6226,208.9093,44395.0
2021-06-14 10:30:00,233.24,233.35,233.07,233.15,17897.0,208.9451,209.0436,208.7928,208.8645,17897.0
2021-06-14 10:35:00,233.15,233.43,233.06,233.43,35062.0,208.8645,209.1153,208.7838,209.1153,35062.0
2021-06-14 10:40:00,233.38,233.47,233.24,233.34,19801.0,209.0705,209.1511,208.9451,209.0347,19801.0
2021-06-14 10:45:00,233.43,233.48,233.24,233.41,10914.0,209.1153,209.1601,208.9451,209.0974,10914.0
2021-06-14 10:50:00,233.44,233.5,233.37,233.37,21371.0,209.1243,209.178,209.0616,209.0616,21371.0
2021-06-14 10:55:00,233.37,233.41,233.21,233.29,14883.0,209.0616,209.0974,208.9182,208.9899,14883.0
2021-06-14 11:00:00,233.3,233.42,233.15,233.15,22061.0,208.9988,209.1063,208.8645,208.8645,22061.0
2021-06-14 11:05:00,233.17,233.26,233.04,233.24,12082.0,208.8824,208.963,208.7659,208.9451,12082.0
2021-06-14 11:10:00,233.25,233.27,232.9,233.08,15833.0,208.9541,208.972,208.6405,208.8018,15833.0
2021-06-14 11:15:00,233.07,233.07,232.78,232.78,11084.0,208.7928,208.7928,208.533,208.533,11084.0
2021-06-14 11:20:00,232.73,232.99,232.68,232.9,13055.0,208.4882,208.7211,208.4434,208.6405,13055.0
2021-06-14 11:25:00,232.93,232.98,232.72,232.81,21383.0,208.6674,208.7122,208.4793,208.5599,21383.0
2021-06-14 11:30:00,232.81,232.82,232.24,232.33,18992.0,208.5599,208.5688,208.0493,208.1299,18992.0
2021-06-14 11:35:00,232.44,232.65,232.41,232.57,14374.0,208.2284,208.4165,208.2015,208.3449,14374.0
2021-06-14 11:40:00,232.57,232.58,232.33,232.36,26889.0,208.3449,208.3538,208.1299,208.1568,26889.0
2021-06-14 11:45:00,232.38,232.38,232.16,232.32,32878.0,208.1747,208.1747,207.9776,208.1209,32878.0
2021-06-14 11:50:00,232.34,232.35,232.19,232.22,17827.0,208.1388,208.1478,208.0045,208.0313,17827.0
2021-06-14 11:55:00,232.22,232.22,231.85,232.04,50668.0,208.0313,208.0313,207.6999,207.8701,50668.0
2021-06-14 12:00:00,232.04,232.08,231.95,232.0,14879.0,207.8701,207.9059,207.7895,207.8343,14879.0
2021-06-14 12:05:00,232.01,232.03,231.93,231.98,18390.0,207.8432,207.8611,207.7715,207.8163,18390.0
2021-06-14 12:10:00,231.98,232.24,231.95,232.23,15569.0,207.8163,208.0493,207.7895,208.0403,15569.0
2021-06-14 12:15:00,232.23,232.3,231.95,232.06,12581.0,208.0403,208.103,207.7895,207.888,12581.0
2021-06-14 12:20:00,232.02,232.06,231.92,231.99,6916.0,207.8522,207.888,207.7626,207.8253,6916.0
2021-06-14 12:25:00,231.93,232.15,231.86,231.93,24809.0,207.7715,207.9686,207.7088,207.7715,24809.0
2021-06-14 12:30:00,231.9,232.07,231.77,231.87,115321.0,207.7447,207.897,207.6282,207.7178,115321.0
2021-06-14 12:35:00,231.89,231.93,231.78,231.79,28542.0,207.7357,207.7715,207.6372,207.6461,28542.0
2021-06-14 12:40:00,231.76,231.84,231.61,231.71,46287.0,207.6193,207.6909,207.4849,207.5745,46287.0
2021-06-14 12:45:00,231.72,231.88,231.61,231.63,9825.0,207.5834,207.7268,207.4849,207.5028,9825.0
2021-06-14 12:50:00,231.65,231.72,231.6,231.67,21643.0,207.5207,207.5834,207.4759,207.5386,21643.0
2021-06-14 12:55:00,231.7,231.93,231.69,231.89,10325.0,207.5655,207.7715,207.5565,207.7357,10325.0
2021-06-14 13:00:00,231.88,232.0,231.8,231.96,9205.0,207.7268,207.8343,207.6551,207.7984,9205.0
2021-06-14 13:05:00,231.93,231.96,231.86,231.87,8010.0,207.7715,207.7984,207.7088,207.7178,8010.0
2021-06-14 13:10:00,231.85,231.85,231.72,231.78,10509.0,207.6999,207.6999,207.5834,207.6372,10509.0
2021-06-14 13:15:00,231.77,231.83,231.65,231.74,11370.0,207.6282,207.682,207.5207,207.6013,11370.0
2021-06-14 13:20:00,231.73,231.79,231.67,231.67,29482.0,207.5924,207.6461,207.5386,207.5386,29482.0
2021-06-14 13:25:00,231.68,231.75,231.65,231.74,5200.0,207.5476,207.6103,207.5207,207.6013,5200.0
2021-06-14 13:30:00,231.75,231.77,231.65,231.71,5348.0,207.6103,207.6282,207.5207,207.5745,5348.0
2021-06-14 13:35:00,231.69,231.85,231.55,231.84,39807.0,207.5565,207.6999,207.4311,207.6909,39807.0
2021-06-14 13:40:00,231.84,231.88,231.73,231.75,7427.0,207.6909,207.7268,207.5924,207.6103,7427.0
2021-06-14 13:45:00,231.74,231.81,231.61,231.67,10706.0,207.6013,207.664,207.4849,207.5386,10706.0
2021-06-14 13:50:00,231.7,231.77,231.66,231.7,9068.0,207.5655,207.6282,207.5297,207.5655,9068.0
2021-06-14 13:55:00,231.66,231.7,231.58,231.61,20751.0,207.5297,207.5655,207.458,207.4849,20751.0
2021-06-14 14:00:00,231.67,231.82,231.62,231.65,13677.0,207.5386,207.673,207.4938,207.5207,13677.0
2021-06-14 14:05:00,231.65,231.73,231.65,231.71,11525.0,207.5207,207.5924,207.5207,207.5745,11525.0
2021-06-14 14:10:00,231.72,231.98,231.67,231.82,42118.0,207.5834,207.8163,207.5386,207.673,42118.0
2021-06-14 14:15:00,231.82,231.83,231.62,231.66,17977.0,207.673,207.682,207.4938,207.5297,17977.0
2021-06-14 14:20:00,231.66,231.73,231.56,231.71,35350.0,207.5297,207.5924,207.4401,207.5745,35350.0
2021-06-14 14:25:00,231.68,231.83,231.66,231.75,12015.0,207.5476,207.682,207.5297,207.6103,12015.0
2021-06-14 14:30:00,231.76,231.84,231.7,231.75,9285.0,207.6193,207.6909,207.5655,207.6103,9285.0
2021-06-14 14:35:00,231.72,231.77,231.6,231.62,9807.0,207.5834,207.6282,207.4759,207.4938,9807.0
2021-06-14 14:40:00,231.63,231.67,231.61,231.67,6187.0,207.5028,207.5386,207.4849,207.5386,6187.0
2021-06-14 14:45:00,231.65,231.75,231.62,231.74,14361.0,207.5207,207.6103,207.4938,207.6013,14361.0
2021-06-14 14:50:00,231.76,231.78,231.6,231.73,28914.0,207.6193,207.6372,207.4759,207.5924,28914.0
2021-06-14 14:55:00,231.75,231.78,231.66,231.76,11290.0,207.6103,207.6372,207.5297,207.6193,11290.0
2021-06-14 15:00:00,231.77,231.91,231.77,231.82,28635.0,207.6282,207.7536,207.6282,207.673,28635.0
2021-06-14 15:05:00,231.83,232.04,231.8,231.98,28736.0,207.682,207.8701,207.6551,207.8163,28736.0
2021-06-14 15:10:00,231.98,232.02,231.93,231.98,15669.0,207.8163,207.8522,207.7715,207.8163,15669.0
2021-06-14 15:15:00,232.0,232.0,231.86,231.91,13951.0,207.8343,207.8343,207.7088,207.7536,13951.0
2021-06-14 15:20:00,231.93,232.15,231.86,232.15,23662.0,207.7715,207.9686,207.7088,207.9686,23662.0
2021-06-14 15:25:00,232.13,232.33,232.07,232.33,25722.0,207.9507,208.1299,207.897,208.1299,25722.0
2021-06-14 15:30:00,232.29,232.41,232.25,232.37,21930.0,208.094,208.2015,208.0582,208.1657,21930.0
2021-06-14 15:35:00,232.4,232.67,232.4,232.66,33524.0,208.1926,208.4345,208.1926,208.4255,33524.0
2021-06-14 15:40:00,232.67,232.74,232.5,232.54,15373.0,208.4345,208.4972,208.2822,208.318,15373.0
2021-06-14 15:45:00,232.56,232.7,232.53,232.59,18986.0,208.3359,208.4613,208.309,208.3628,18986.0
2021-06-14 15:50:00,232.6,232.87,232.52,232.86,35483.0,208.3718,208.6136,208.3001,208.6047,35483.0
2021-06-14 15:55:00,232.87,233.1,232.84,233.03,99908.0,208.6136,208.8197,208.5868,208.757,99908.0
2021-06-15 09:30:00,233.01,233.01,232.59,232.93,38026.0,208.7391,208.7391,208.3628,208.6674,38026.0
2021-06-15 09:35:00,232.88,232.88,232.15,232.26,43396.0,208.6226,208.6226,207.9686,208.0672,43396.0
2021-06-15 09:40:00,232.19,232.4,232.1,232.4,8497.0,208.0045,208.1926,207.9238,208.1926,8497.0
2021-06-15 09:45:00,232.39,232.42,231.84,231.84,70088.0,208.1836,208.2105,207.6909,207.6909,70088.0
2021-06-15 09:50:00,231.82,232.14,231.7,231.84,23892.0,207.673,207.9597,207.5655,207.6909,23892.0
2021-06-15 09:55:00,231.84,231.98,231.76,231.88,29428.0,207.6909,207.8163,207.6193,207.7268,29428.0
2021-06-15 10:00:00,231.86,232.35,231.85,232.15,31864.0,207.7088,208.1478,207.6999,207.9686,31864.0
2021-06-15 10:05:00,232.26,232.47,232.19,232.34,16183.0,208.0672,208.2553,208.0045,208.1388,16183.0
2021-06-15 10:10:00,232.39,232.42,232.18,232.34,18861.0,208.1836,208.2105,207.9955,208.1388,18861.0
2021-06-15 10:15:00,232.33,232.6,232.23,232.26,23848.0,208.1299,208.3718,208.0403,208.0672,23848.0
2021-06-15 10:20:00,232.18,232.31,232.12,232.19,15184.0,207.9955,208.112,207.9418,208.0045,15184.0
2021-06-15 10:25:00,232.2,232.27,231.94,232.16,16620.0,208.0134,208.0761,207.7805,207.9776,16620.0
2021-06-15 10:30:00,232.16,232.19,231.92,232.05,10347.0,207.9776,208.0045,207.7626,207.879,10347.0
2021-06-15 10:35:00,232.08,232.29,231.92,231.92,16925.0,207.9059,208.094,207.7626,207.7626,16925.0
2021-06-15 10:40:00,231.95,232.07,231.9,231.93,11082.0,207.7895,207.897,207.7447,207.7715,11082.0
2021-06-15 10:45:00,231.92,231.92,231.58,231.59,39811.0,207.7626,207.7626,207.458,207.467,39811.0
2021-06-15 10:50:00,231.59,231.72,231.41,231.47,48073.0,207.467,207.5834,207.3057,207.3595,48073.0
2021-06-15 10:55:00,231.53,231.57,231.24,231.3,15957.0,207.4132,207.449,207.1534,207.2072,15957.0
2021-06-15 11:00:00,231.3,231.3,230.75,230.82,55352.0,207.2072,207.2072,206.7145,206.7772,55352.0
2021-06-15 11:05:00,230.76,231.09,230.76,231.01,9803.0,206.7234,207.019,206.7234,206.9474,9803.0
2021-06-15 11:10:00,231.03,231.27,230.94,231.26,12711.0,206.9653,207.1803,206.8847,207.1713,12711.0
2021-06-15 11:15:00,231.28,231.42,231.28,231.42,41382.0,207.1893,207.3147,207.1893,207.3147,41382.0
2021-06-15 11:20:00,231.43,231.59,231.4,231.52,11589.0,207.3236,207.467,207.2968,207.4043,11589.0
2021-06-15 11:25:00,231.53,231.76,231.5,231.66,12697.0,207.4132,207.6193,207.3863,207.5297,12697.0
2021-06-15 11:30:00,231.64,231.64,231.08,231.13,13237.0,207.5118,207.5118,207.0101,207.0549,13237.0
2021-06-15 11:35:00,231.2,231.37,231.17,231.21,12636.0,207.1176,207.2699,207.0907,207.1265,12636.0
2021-06-15 11:40:00,231.25,231.47,231.24,231.31,8103.0,207.1624,207.3595,207.1534,207.2161,8103.0
2021-06-15 11:45:00,231.3,231.34,231.21,231.22,8850.0,207.2072,207.243,207.1265,207.1355,8850.0
2021-06-15 11:50:00,231.22,231.27,231.02,231.1,10747.0,207.1355,207.1803,206.9563,207.028,10747.0
2021-06-15 11:55:00,231.07,231.07,230.8,230.88,31515.0,207.0011,207.0011,206.7593,206.8309,31515.0
2021-06-15 12:00:00,230.86,231.2,230.8,231.2,54683.0,206.813,207.1176,206.7593,207.1176,54683.0
2021-06-15 12:05:00,231.21,231.23,231.0,231.18,41776.0,207.1265,207.1445,206.9384,207.0997,41776.0
2021-06-15 12:10:00,231.15,231.21,230.94,230.94,25924.0,207.0728,207.1265,206.8847,206.8847,25924.0
2021-06-15 12:15:00,230.95,231.13,230.95,231.02,11387.0,206.8936,207.0549,206.8936,206.9563,11387.0
2021-06-15 12:20:00,231.03,231.14,230.99,231.01,10056.0,206.9653,207.0638,206.9295,206.9474,10056.0
2021-06-15 12:25:00,230.99,231.07,230.98,231.06,6959.0,206.9295,207.0011,206.9205,206.9922,6959.0
2021-06-15 12:30:00,231.07,231.13,231.01,231.11,10777.0,207.0011,207.0549,206.9474,207.037,10777.0
2021-06-15 12:35:00,231.11,231.22,230.89,230.92,28548.0,207.037,207.1355,206.8399,206.8668,28548.0
2021-06-15 12:40:00,230.9,231.05,230.9,230.98,13931.0,206.8488,206.9832,206.8488,206.9205,13931.0
2021-06-15 12:45:00,231.0,231.0,230.91,230.94,11613.0,206.9384,206.9384,206.8578,206.8847,11613.0
2021-06-15 12:50:00,230.95,231.0,230.88,230.95,9784.0,206.8936,206.9384,206.8309,206.8936,9784.0
2021-06-15 12:55:00,230.95,231.0,230.91,231.0,7271.0,206.8936,206.9384,206.8578,206.9384,7271.0
2021-06-15 13:00:00,230.96,231.03,230.92,230.98,11943.0,206.9026,206.9653,206.8668,206.9205,11943.0
2021-06-15 13:05:00,230.99,231.2,230.98,231.16,11316.0,206.9295,207.1176,206.9205,207.0818,11316.0
2021-06-15 13:10:00,231.19,231.23,231.08,231.19,26257.0,207.1086,207.1445,207.0101,207.1086,26257.0
2021-06-15 13:15:00,231.2,231.35,231.17,231.32,40890.0,207.1176,207.252,207.0907,207.2251,40890.0
2021-06-15 13:20:00,231.3,231.45,231.3,231.38,20338.0,207.2072,207.3415,207.2072,207.2788,20338.0
2021-06-15 13:25:00,231.37,231.45,231.33,231.43,11338.0,207.2699,207.3415,207.234,207.3236,11338.0
2021-06-15 13:30:00,231.44,231.76,231.41,231.65,43165.0,207.3326,207.6193,207.3057,207.5207,43165.0
2021-06-15 13:35:00,231.67,231.67,231.53,231.6,6704.0,207.5386,207.5386,207.4132,207.4759,6704.0
2021-06-15 13:40:00,231.62,231.69,231.6,231.66,9234.0,207.4938,207.5565,207.4759,207.5297,9234.0
2021-06-15 13:45:00,231.61,231.62,231.5,231.6,14640.0,207.4849,207.4938,207.3863,207.4759,14640.0
2021-06-15 13:50:00,231.59,231.84,231.59,231.84,28931.0,207.467,207.6909,207.467,207.6909,28931.0
2021-06-15 13:55:00,231.88,231.92,231.77,231.77,5297.0,207.7268,207.7626,207.6282,207.6282,5297.0
2021-06-15 14:00:00,231.77,232.06,231.77,232.01,20864.0,207.6282,207.888,207.6282,207.8432,20864.0
2021-06-15 14:05:00,232.0,232.05,231.89,231.92,9098.0,207.8343,207.879,207.7357,207.7626,9098.0
2021-06-15 14:10:00,231.9,232.04,231.87,231.91,9060.0,207.7447,207.8701,207.7178,207.7536,9060.0
2021-06-15 14:15:00,231.96,232.08,231.96,232.06,17934.0,207.7984,207.9059,207.7984,207.888,17934.0
2021-06-15 14:20:00,232.05,232.1,231.9,232.06,9804.0,207.879,207.9238,207.7447,207.888,9804.0
2021-06-15 14:25:00,232.06,232.34,232.03,232.29,8079.0,207.888,208.1388,207.8611,208.094,8079.0
2021-06-15 14:30:00,232.26,232.42,232.25,232.42,20341.0,208.0672,208.2105,208.0582,208.2105,20341.0
2021-06-15 14:35:00,232.4,232.42,232.28,232.31,11194.0,208.1926,208.2105,208.0851,208.112,11194.0
2021-06-15 14:40:00,232.35,232.35,232.09,232.17,5070.0,208.1478,208.1478,207.9149,207.9865,5070.0
2021-06-15 14:45:00,232.17,232.36,232.17,232.21,3365.0,207.9865,208.1568,207.9865,208.0224,3365.0
2021-06-15 14:50:00,232.2,232.38,232.16,232.34,16958.0,208.0134,208.1747,207.9776,208.1388,16958.0
2021-06-15 14:55:00,232.36,232.45,232.28,232.29,5594.0,208.1568,208.2374,208.0851,208.094,5594.0
2021-06-15 15:00:00,232.26,232.37,232.21,232.21,6768.0,208.0672,208.1657,208.0224,208.0224,6768.0
2021-06-15 15:05:00,232.21,232.33,232.21,232.27,8025.0,208.0224,208.1299,208.0224,208.0761,8025.0
2021-06-15 15:10:00,232.26,232.33,232.2,232.3,15088.0,208.0672,208.1299,208.0134,208.103,15088.0
2021-06-15 15:15:00,232.34,232.5,232.28,232.5,26894.0,208.1388,208.2822,208.0851,208.2822,26894.0
2021-06-15 15:20:00,232.49,232.51,232.37,232.48,17765.0,208.2732,208.2911,208.1657,208.2643,17765.0
2021-06-15 15:25:00,232.48,232.48,232.24,232.28,10698.0,208.2643,208.2643,208.0493,208.0851,10698.0
2021-06-15 15:30:00,232.28,232.44,232.11,232.41,15150.0,208.0851,208.2284,207.9328,208.2015,15150.0
2021-06-15 15:35:00,232.43,232.46,232.27,232.32,17553.0,208.2195,208.2463,208.0761,208.1209,17553.0
2021-06-15 15:40:00,232.33,232.35,232.2,232.29,14784.0,208.1299,208.1478,208.0134,208.094,14784.0
2021-06-15 15:45:00,232.3,232.71,232.3,232.71,30666.0,208.103,208.4703,208.103,208.4703,30666.0
2021-06-15 15:50:00,232.66,232.73,232.27,232.42,38445.0,208.4255,208.4882,208.0761,208.2105,38445.0
2021-06-15 15:55:00,232.36,232.59,232.22,232.57,90261.0,208.1568,208.3628,208.0313,208.3449,90261.0
2021-06-16 09:30:00,232.7,232.9,232.1,232.46,55346.0,208.4613,208.6405,207.9238,208.2463,55346.0
2021-06-16 09:35:00,232.52,233.0,232.49,232.57,48558.0,208.3001,208.7301,208.2732,208.3449,48558.0
2021-06-16 09:40:00,232.67,232.94,232.5,232.5,21487.0,208.4345,208.6763,208.2822,208.2822,21487.0
2021-06-16 09:45:00,232.44,232.63,231.88,231.91,39564.0,208.2284,208.3986,207.7268,207.7536,39564.0
2021-06-16 09:50:00,231.94,232.01,231.63,231.85,35795.0,207.7805,207.8432,207.5028,207.6999,35795.0
2021-06-16 09:55:00,231.88,232.13,231.85,232.02,26140.0,207.7268,207.9507,207.6999,207.8522,26140.0
2021-06-16 10:00:00,232.0,232.08,231.67,231.94,32906.0,207.8343,207.9059,207.5386,207.7805,32906.0
2021-06-16 10:05:00,231.94,232.03,231.6,231.61,23330.0,207.7805,207.8611,207.4759,207.4849,23330.0
2021-06-16 10:10:00,231.69,231.71,231.34,231.39,61508.0,207.5565,207.5745,207.243,207.2878,61508.0
2021-06-16 10:15:00,231.39,231.42,231.17,231.31,18736.0,207.2878,207.3147,207.0907,207.2161,18736.0
2021-06-16 10:20:00,231.32,231.46,231.24,231.42,37240.0,207.2251,207.3505,207.1534,207.3147,37240.0
2021-06-16 10:25:00,231.39,231.4,231.12,231.12,44438.0,207.2878,207.2968,207.0459,207.0459,44438.0
2021-06-16 10:30:00,231.15,231.53,231.07,231.5,29748.0,207.0728,207.4132,207.0011,207.3863,29748.0
2021-06-16 10:35:00,231.47,231.52,231.29,231.34,17619.0,207.3595,207.4043,207.1982,207.243,17619.0
2021-06-16 10:40:00,231.29,231.33,231.19,231.27,10428.0,207.1982,207.234,207.1086,207.1803,10428.0
2021-06-16 10:45:00,231.28,231.51,231.26,231.34,22950.0,207.1893,207.3953,207.1713,207.243,22950.0
2021-06-16 10:50:00,231.3,231.41,231.25,231.37,11217.0,207.2072,207.3057,207.1624,207.2699,11217.0
2021-06-16 10:55:00,231.38,231.84,231.34,231.67,15614.0,207.2788,207.6909,207.243,207.5386,15614.0
2021-06-16 11:00:00,231.69,231.69,231.36,231.36,10452.0,207.5565,207.5565,207.2609,207.2609,10452.0
2021-06-16 11:05:00,231.39,231.72,231.31,231.6,11000.0,207.2878,207.5834,207.2161,207.4759,11000.0
2021-06-16 11:10:00,231.64,231.75,231.61,231.66,17466.0,207.5118,207.6103,207.4849,207.5297,17466.0
2021-06-16 11:15:00,231.66,231.86,231.59,231.82,7852.0,207.5297,207.7088,207.467,207.673,7852.0
2021-06-16 11:20:00,231.81,231.84,231.71,231.76,10466.0,207.664,207.6909,207.5745,207.6193,10466.0
2021-06-16 11:25:00,231.8,231.91,231.64,231.89,11901.0,207.6551,207.7536,207.5118,207.7357,11901.0
2021-06-16 11:30:00,231.89,232.0,231.78,231.87,9872.0,207.7357,207.8343,207.6372,207.7178,9872.0
2021-06-16 11:35:00,231.88,232.04,231.85,231.9,8642.0,207.7268,207.8701,207.6999,207.7447,8642.0
2021-06-16 11:40:00,231.92,232.08,231.79,231.8,17826.0,207.7626,207.9059,207.6461,207.6551,17826.0
2021-06-16 11:45:00,231.83,231.98,231.78,231.85,7261.0,207.682,207.8163,207.6372,207.6999,7261.0
2021-06-16 11:50:00,231.87,231.89,231.62,231.64,6822.0,207.7178,207.7357,207.4938,207.5118,6822.0
2021-06-16 11:55:00,231.65,231.91,231.65,231.79,6321.0,207.5207,207.7536,207.5207,207.6461,6321.0
2021-06-16 12:00:00,231.75,231.93,231.71,231.82,7963.0,207.6103,207.7715,207.5745,207.673,7963.0
2021-06-16 12:05:00,231.81,232.03,231.79,231.85,8162.0,207.664,207.8611,207.6461,207.6999,8162.0
2021-06-16 12:10:00,231.86,232.01,231.86,231.92,7623.0,207.7088,207.8432,207.7088,207.7626,7623.0
2021-06-16 12:15:00,231.93,231.95,231.68,231.68,24610.0,207.7715,207.7895,207.5476,207.5476,24610.0
2021-06-16 12:20:00,231.71,231.71,231.55,231.6,6820.0,207.5745,207.5745,207.4311,207.4759,6820.0
2021-06-16 12:25:00,231.58,231.63,231.55,231.55,10079.0,207.458,207.5028,207.4311,207.4311,10079.0
2021-06-16 12:30:00,231.56,231.79,231.55,231.7,16306.0,207.4401,207.6461,207.4311,207.5655,16306.0
2021-06-16 12:35:00,231.7,231.7,231.58,231.58,8062.0,207.5655,207.5655,207.458,207.458,8062.0
2021-06-16 12:40:00,231.56,231.77,231.52,231.65,8104.0,207.4401,207.6282,207.4043,207.5207,8104.0
2021-06-16 12:45:00,231.66,231.66,231.37,231.51,7592.0,207.5297,207.5297,207.2699,207.3953,7592.0
2021-06-16 12:50:00,231.55,231.56,231.34,231.34,6077.0,207.4311,207.4401,207.243,207.243,6077.0
2021-06-16 12:55:00,231.31,231.63,231.3,231.63,11094.0,207.2161,207.5028,207.2072,207.5028,11094.0
2021-06-16 13:00:00,231.61,231.63,231.45,231.45,6003.0,207.4849,207.5028,207.3415,207.3415,6003.0
2021-06-16 13:05:00,231.47,231.47,231.02,231.05,34058.0,207.3595,207.3595,206.9563,206.9832,34058.0
2021-06-16 13:10:00,231.05,231.3,230.99,231.26,20644.0,206.9832,207.2072,206.9295,207.1713,20644.0
2021-06-16 13:15:00,231.23,231.57,231.2,231.51,11232.0,207.1445,207.449,207.1176,207.3953,11232.0
2021-06-16 13:20:00,231.53,231.62,231.45,231.45,6231.0,207.4132,207.4938,207.3415,207.3415,6231.0
2021-06-16 13:25:00,231.46,231.46,231.15,231.25,6253.0,207.3505,207.3505,207.0728,207.1624,6253.0
2021-06-16 13:30:00,231.22,231.32,231.16,231.23,8736.0,207.1355,207.2251,207.0818,207.1445,8736.0
2021-06-16 13:35:00,231.3,231.34,231.19,231.32,10321.0,207.2072,207.243,207.1086,207.2251,10321.0
2021-06-16 13:40:00,231.31,231.31,231.16,231.18,7450.0,207.2161,207.2161,207.0818,207.0997,7450.0
2021-06-16 13:45:00,231.17,231.2,231.0,231.03,27351.0,207.0907,207.1176,206.9384,206.9653,27351.0
2021-06-16 13:50:00,231.07,231.32,230.87,231.32,31901.0,207.0011,207.2251,206.822,207.2251,31901.0
2021-06-16 13:55:00,231.33,231.44,231.28,231.31,8489.0,207.234,207.3326,207.1893,207.2161,8489.0
2021-06-16 14:00:00,231.31,231.31,229.55,229.62,110696.0,207.2161,207.2161,205.6395,205.7022,110696.0
2021-06-16 14:05:00,229.7,230.93,229.66,230.66,26293.0,205.7738,206.8757,205.738,206.6338,26293.0
2021-06-16 14:10:00,230.61,230.88,230.3,230.32,14369.0,206.589,206.8309,206.3113,206.3292,14369.0
2021-06-16 14:15:00,230.34,230.36,230.03,230.08,17658.0,206.3472,206.3651,206.0695,206.1142,17658.0
2021-06-16 14:20:00,230.08,230.25,229.92,230.16,33153.0,206.1142,206.2665,205.9709,206.1859,33153.0
2021-06-16 14:25:00,230.22,230.68,230.22,230.61,14191.0,206.2397,206.6517,206.2397,206.589,14191.0
2021-06-16 14:30:00,230.68,230.8,230.27,230.55,15210.0,206.6517,206.7593,206.2845,206.5353,15210.0
2021-06-16 14:35:00,230.63,231.04,230.1,230.8,36313.0,206.607,206.9743,206.1322,206.7593,36313.0
2021-06-16 14:40:00,230.81,231.05,230.53,230.64,36724.0,206.7682,206.9832,206.5174,206.6159,36724.0
2021-06-16 14:45:00,230.53,231.01,230.53,230.66,12411.0,206.5174,206.9474,206.5174,206.6338,12411.0
2021-06-16 14:50:00,230.63,231.04,230.62,230.87,16598.0,206.607,206.9743,206.598,206.822,16598.0
2021-06-16 14:55:00,230.96,231.25,230.74,231.12,14071.0,206.9026,207.1624,206.7055,207.0459,14071.0
2021-06-16 15:00:00,231.07,231.31,231.04,231.19,20370.0,207.0011,207.2161,206.9743,207.1086,20370.0
2021-06-16 15:05:00,231.22,231.53,231.17,231.45,19636.0,207.1355,207.4132,207.0907,207.3415,19636.0
2021-06-16 15:10:00,231.43,231.56,231.35,231.4,24043.0,207.3236,207.4401,207.252,207.2968,24043.0
2021-06-16 15:15:00,231.44,231.51,231.34,231.4,10983.0,207.3326,207.3953,207.243,207.2968,10983.0
2021-06-16 15:20:00,231.39,231.64,231.31,231.62,19523.0,207.2878,207.5118,207.2161,207.4938,19523.0
2021-06-16 15:25:00,231.59,231.62,231.39,231.47,16579.0,207.467,207.4938,207.2878,207.3595,16579.0
2021-06-16 15:30:00,231.5,231.64,231.33,231.4,19654.0,207.3863,207.5118,207.234,207.2968,19654.0
2021-06-16 15:35:00,231.4,231.55,231.33,231.51,15470.0,207.2968,207.4311,207.234,207.3953,15470.0
2021-06-16 15:40:00,231.58,231.66,231.22,231.43,19990.0,207.458,207.5297,207.1355,207.3236,19990.0
2021-06-16 15:45:00,231.42,231.78,231.41,231.55,56259.0,207.3147,207.6372,207.3057,207.4311,56259.0
2021-06-16 15:50:00,231.52,231.55,231.14,231.14,49168.0,207.4043,207.4311,207.0638,207.0638,49168.0
2021-06-16 15:55:00,231.17,231.28,230.93,231.23,124298.0,207.0907,207.1893,206.8757,207.1445,124298.0
2021-06-17 09:30:00,230.55,231.72,230.52,231.37,48853.0,206.5353,207.5834,206.5084,207.2699,48853.0
2021-06-17 09:35:00,231.38,231.39,230.0,230.98,50120.0,207.2788,207.2878,206.0426,206.9205,50120.0
2021-06-17 09:40:00,230.99,231.32,230.29,230.35,22883.0,206.9295,207.2251,206.3024,206.3561,22883.0
2021-06-17 09:45:00,230.36,230.58,229.82,229.96,61732.0,206.3651,206.5622,205.8813,206.0067,61732.0
2021-06-17 09:50:00,229.95,230.48,229.84,230.45,24337.0,205.9978,206.4726,205.8992,206.4457,24337.0
2021-06-17 09:55:00,230.44,230.57,230.31,230.34,12828.0,206.4367,206.5532,206.3203,206.3472,12828.0
2021-06-17 10:00:00,230.34,230.72,230.33,230.67,10878.0,206.3472,206.6876,206.3382,206.6428,10878.0
2021-06-17 10:05:00,230.72,230.85,230.27,230.39,17654.0,206.6876,206.804,206.2845,206.392,17654.0
2021-06-17 10:10:00,230.44,230.62,230.39,230.62,35514.0,206.4367,206.598,206.392,206.598,35514.0
2021-06-17 10:15:00,230.62,230.8,230.43,230.75,30819.0,206.598,206.7593,206.4278,206.7145,30819.0
2021-06-17 10:20:00,230.79,231.28,230.77,231.28,18981.0,206.7503,207.1893,206.7324,207.1893,18981.0
2021-06-17 10:25:00,231.21,231.86,231.21,231.59,47426.0,207.1265,207.7088,207.1265,207.467,47426.0
2021-06-17 10:30:00,231.54,231.76,231.46,231.76,14901.0,207.4222,207.6193,207.3505,207.6193,14901.0
2021-06-17 10:35:00,231.73,231.83,231.42,231.54,16733.0,207.5924,207.682,207.3147,207.4222,16733.0
2021-06-17 10:40:00,231.6,231.86,231.58,231.69,23299.0,207.4759,207.7088,207.458,207.5565,23299.0
2021-06-17 10:45:00,231.74,231.87,231.42,231.58,24795.0,207.6013,207.7178,207.3147,207.458,24795.0
2021-06-17 10:50:00,231.6,231.78,231.55,231.71,11977.0,207.4759,207.6372,207.4311,207.5745,11977.0
2021-06-17 10:55:00,231.76,232.12,231.71,231.92,22194.0,207.6193,207.9418,207.5745,207.7626,22194.0
2021-06-17 11:00:00,231.95,232.22,231.82,232.22,23628.0,207.7895,208.0313,207.673,208.0313,23628.0
2021-06-17 11:05:00,232.23,232.25,231.9,232.1,16253.0,208.0403,208.0582,207.7447,207.9238,16253.0
2021-06-17 11:10:00,232.07,232.2,231.97,231.99,11195.0,207.897,208.0134,207.8074,207.8253,11195.0
2021-06-17 11:15:00,232.04,232.24,232.03,232.14,11926.0,207.8701,208.0493,207.8611,207.9597,11926.0
2021-06-17 11:20:00,232.14,232.14,231.94,231.97,5818.0,207.9597,207.9597,207.7805,207.8074,5818.0
2021-06-17 11:25:00,231.98,232.05,231.73,231.9,16683.0,207.8163,207.879,207.5924,207.7447,16683.0
2021-06-17 11:30:00,231.9,232.18,231.9,232.02,11574.0,207.7447,207.9955,207.7447,207.8522,11574.0
2021-06-17 11:35:00,232.06,232.3,232.03,232.2,21107.0,207.888,208.103,207.8611,208.0134,21107.0
2021-06-17 11:40:00,232.21,232.23,232.03,232.08,20782.0,208.0224,208.0403,207.8611,207.9059,20782.0
2021-06-17 11:45:00,232.12,232.44,232.12,232.41,15482.0,207.9418,208.2284,207.9418,208.2015,15482.0
2021-06-17 11:50:00,232.34,232.49,232.15,232.21,7530.0,208.1388,208.2732,207.9686,208.0224,7530.0
2021-06-17 11:55:00,232.27,232.27,231.87,231.92,13477.0,208.0761,208.0761,207.7178,207.7626,13477.0
2021-06-17 12:00:00,231.86,231.94,231.73,231.8,8745.0,207.7088,207.7805,207.5924,207.6551,8745.0
2021-06-17 12:05:00,231.81,231.85,231.44,231.53,5711.0,207.664,207.6999,207.3326,207.4132,5711.0
2021-06-17 12:10:00,231.45,231.84,231.44,231.62,36806.0,207.3415,207.6909,207.3326,207.4938,36806.0
2021-06-17 12:15:00,231.6,231.6,231.27,231.33,13691.0,207.4759,207.4759,207.1803,207.234,13691.0
2021-06-17 12:20:00,231.28,231.34,231.14,231.21,20954.0,207.1893,207.243,207.0638,207.1265,20954.0
2021-06-17 12:25:00,231.29,231.52,231.24,231.5,10376.0,207.1982,207.4043,207.1534,207.3863,10376.0
2021-06-17 12:30:00,231.39,231.63,231.2,231.63,21862.0,207.2878,207.5028,207.1176,207.5028,21862.0
2021-06-17 12:35:00,231.66,231.86,231.6,231.81,10402.0,207.5297,207.7088,207.4759,207.664,10402.0
2021-06-17 12:40:00,231.79,231.94,231.79,231.84,6507.0,207.6461,207.7805,207.6461,207.6909,6507.0
2021-06-17 12:45:00,231.82,232.09,231.79,232.09,21202.0,207.673,207.9149,207.6461,207.9149,21202.0
2021-06-17 12:50:00,232.08,232.54,232.02,232.32,64620.0,207.9059,208.318,207.8522,208.1209,64620.0
2021-06-17 12:55:00,232.3,232.37,232.11,232.19,9137.0,208.103,208.1657,207.9328,208.0045,9137.0
2021-06-17 13:00:00,232.22,232.93,232.21,232.37,51629.0,208.0313,208.6674,208.0224,208.1657,51629.0
2021-06-17 13:05:00,232.47,232.91,232.41,232.87,14028.0,208.2553,208.6495,208.2015,208.6136,14028.0
2021-06-17 13:10:00,232.82,232.86,232.18,232.42,46146.0,208.5688,208.6047,207.9955,208.2105,46146.0
2021-06-17 13:15:00,232.48,232.53,232.27,232.33,22291.0,208.2643,208.309,208.0761,208.1299,22291.0
2021-06-17 13:20:00,232.37,232.37,232.16,232.22,7280.0,208.1657,208.1657,207.9776,208.0313,7280.0
2021-06-17 13:25:00,232.24,232.51,232.23,232.47,8313.0,208.0493,208.2911,208.0403,208.2553,8313.0
2021-06-17 13:30:00,232.53,232.58,232.27,232.38,16691.0,208.309,208.3538,208.0761,208.1747,16691.0
2021-06-17 13:35:00,232.42,232.66,232.4,232.47,11277.0,208.2105,208.4255,208.1926,208.2553,11277.0
2021-06-17 13:40:00,232.47,232.54,232.43,232.48,7359.0,208.2553,208.318,208.2195,208.2643,7359.0
2021-06-17 13:45:00,232.45,232.49,232.33,232.44,14091.0,208.2374,208.2732,208.1299,208.2284,14091.0
2021-06-17 13:50:00,232.47,232.57,232.4,232.48,12928.0,208.2553,208.3449,208.1926,208.2643,12928.0
2021-06-17 13:55:00,232.45,232.57,232.38,232.55,15256.0,208.2374,208.3449,208.1747,208.327,15256.0
2021-06-17 14:00:00,232.56,232.56,232.16,232.39,24708.0,208.3359,208.3359,207.9776,208.1836,24708.0
2021-06-17 14:05:00,232.35,232.52,232.15,232.16,14574.0,208.1478,208.3001,207.9686,207.9776,14574.0
2021-06-17 14:10:00,232.08,232.33,232.05,232.07,27591.0,207.9059,208.1299,207.879,207.897,27591.0
2021-06-17 14:15:00,232.08,232.12,231.74,231.81,19168.0,207.9059,207.9418,207.6013,207.664,19168.0
2021-06-17 14:20:00,231.88,231.94,231.83,231.94,8754.0,207.7268,207.7805,207.682,207.7805,8754.0
2021-06-17 14:25:00,231.96,231.99,231.8,231.88,7352.0,207.7984,207.8253,207.6551,207.7268,7352.0
2021-06-17 14:30:00,231.84,231.91,231.74,231.88,26937.0,207.6909,207.7536,207.6013,207.7268,26937.0
2021-06-17 14:35:00,231.84,231.84,231.65,231.74,17020.0,207.6909,207.6909,207.5207,207.6013,17020.0
2021-06-17 14:40:00,231.74,231.82,231.64,231.7,7966.0,207.6013,207.673,207.5118,207.5655,7966.0
2021-06-17 14:45:00,231.75,231.81,231.57,231.65,18805.0,207.6103,207.664,207.449,207.5207,18805.0
2021-06-17 14:50:00,231.65,231.71,231.51,231.59,13076.0,207.5207,207.5745,207.3953,207.467,13076.0
2021-06-17 14:55:00,231.55,231.73,231.53,231.57,35342.0,207.4311,207.5924,207.4132,207.449,35342.0
2021-06-17 15:00:00,231.57,231.9,231.45,231.82,93021.0,207.449,207.7447,207.3415,207.673,93021.0
2021-06-17 15:05:00,231.86,231.86,231.59,231.76,8987.0,207.7088,207.7088,207.467,207.6193,8987.0
2021-06-17 15:10:00,231.73,231.96,231.7,231.91,11302.0,207.5924,207.7984,207.5655,207.7536,11302.0
2021-06-17 15:15:00,231.88,231.88,231.64,231.75,10099.0,207.7268,207.7268,207.5118,207.6103,10099.0
2021-06-17 15:20:00,231.75,231.83,231.65,231.72,12224.0,207.6103,207.682,207.5207,207.5834,12224.0
2021-06-17 15:25:00,231.7,231.79,231.65,231.78,13974.0,207.5655,207.6461,207.5207,207.6372,13974.0
2021-06-17 15:30:00,231.81,231.96,231.76,231.8,21646.0,207.664,207.7984,207.6193,207.6551,21646.0
2021-06-17 15:35:00,231.8,232.03,231.74,231.84,24942.0,207.6551,207.8611,207.6013,207.6909,24942.0
2021-06-17 15:40:00,231.83,232.04,231.75,231.78,18053.0,207.682,207.8701,207.6103,207.6372,18053.0
2021-06-17 15:45:00,231.72,231.88,231.62,231.86,36191.0,207.5834,207.7268,207.4938,207.7088,36191.0
2021-06-17 15:50:00,231.83,231.87,231.53,231.6,45940.0,207.682,207.7178,207.4132,207.4759,45940.0
2021-06-17 15:55:00,231.66,231.75,231.2,231.26,122244.0,207.5297,207.6103,207.1176,207.1713,122244.0
2021-06-18 09:30:00,229.86,230.91,229.57,230.37,320038.0,205.9172,206.8578,205.6574,206.374,320038.0
2021-06-18 09:35:00,230.24,230.24,229.02,229.18,151615.0,206.2576,206.2576,205.1647,205.308,151615.0
2021-06-18 09:40:00,229.22,229.58,229.16,229.25,28731.0,205.3438,205.6663,205.2901,205.3707,28731.0
2021-06-18 09:45:00,229.3,229.46,228.4,228.75,61666.0,205.4155,205.5588,204.6092,204.9228,61666.0
2021-06-18 09:50:00,228.78,228.78,228.01,228.31,112131.0,204.9497,204.9497,204.2599,204.5286,112131.0
2021-06-18 09:55:00,228.37,229.21,228.37,229.05,27686.0,204.5824,205.3349,204.5824,205.1915,27686.0
2021-06-18 10:00:00,229.02,229.02,228.23,228.23,59435.0,205.1647,205.1647,204.4569,204.4569,59435.0
2021-06-18 10:05:00,228.26,229.24,228.2,229.12,42114.0,204.4838,205.3617,204.4301,205.2542,42114.0
2021-06-18 10:10:00,229.13,229.75,228.8,229.74,20594.0,205.2632,205.8186,204.9676,205.8097,20594.0
2021-06-18 10:15:00,229.75,229.88,229.15,229.24,25163.0,205.8186,205.9351,205.2811,205.3617,25163.0
2021-06-18 10:20:00,229.26,229.48,229.14,229.17,18204.0,205.3797,205.5767,205.2722,205.299,18204.0
2021-06-18 10:25:00,229.28,229.59,229.25,229.57,13138.0,205.3976,205.6753,205.3707,205.6574,13138.0
2021-06-18 10:30:00,229.52,229.52,228.95,229.47,26124.0,205.6126,205.6126,205.102,205.5678,26124.0
2021-06-18 10:35:00,229.41,229.81,229.35,229.75,12240.0,205.514,205.8724,205.4603,205.8186,12240.0
2021-06-18 10:40:00,229.64,229.97,229.4,229.78,15763.0,205.7201,206.0157,205.5051,205.8455,15763.0
2021-06-18 10:45:00,229.83,229.83,229.48,229.48,10415.0,205.8903,205.8903,205.5767,205.5767,10415.0
2021-06-18 10:50:00,229.5,229.83,229.5,229.74,19718.0,205.5947,205.8903,205.5947,205.8097,19718.0
2021-06-18 10:55:00,229.7,230.09,229.67,229.95,15549.0,205.7738,206.1232,205.747,205.9978,15549.0
2021-06-18 11:00:00,229.9,230.12,229.72,230.0,16702.0,205.953,206.1501,205.7917,206.0426,16702.0
2021-06-18 11:05:00,230.0,230.12,229.95,230.0,15732.0,206.0426,206.1501,205.9978,206.0426,15732.0
2021-06-18 11:10:00,230.0,230.16,229.87,229.87,17622.0,206.0426,206.1859,205.9261,205.9261,17622.0
2021-06-18 11:15:00,229.86,230.06,229.8,229.9,45040.0,205.9172,206.0963,205.8634,205.953,45040.0
2021-06-18 11:20:00,229.91,229.92,229.64,229.76,14702.0,205.962,205.9709,205.7201,205.8276,14702.0
2021-06-18 11:25:00,229.76,229.76,229.56,229.6,25146.0,205.8276,205.8276,205.6484,205.6842,25146.0
2021-06-18 11:30:00,229.63,230.24,229.54,230.2,20249.0,205.7111,206.2576,205.6305,206.2217,20249.0
2021-06-18 11:35:00,230.18,230.3,230.16,230.2,25144.0,206.2038,206.3113,206.1859,206.2217,25144.0
2021-06-18 11:40:00,230.23,230.62,230.2,230.61,16114.0,206.2486,206.598,206.2217,206.589,16114.0
2021-06-18 11:45:00,230.6,230.9,230.55,230.86,24498.0,206.5801,206.8488,206.5353,206.813,24498.0
2021-06-18 11:50:00,230.79,230.79,230.52,230.58,9658.0,206.7503,206.7503,206.5084,206.5622,9658.0
2021-06-18 11:55:00,230.57,230.71,230.39,230.42,17082.0,206.5532,206.6786,206.392,206.4188,17082.0
2021-06-18 12:00:00,230.41,230.46,230.14,230.46,11599.0,206.4099,206.4547,206.168,206.4547,11599.0
2021-06-18 12:05:00,230.48,230.81,230.44,230.75,7244.0,206.4726,206.7682,206.4367,206.7145,7244.0
2021-06-18 12:10:00,230.75,230.83,230.68,230.69,13337.0,206.7145,206.7861,206.6517,206.6607,13337.0
2021-06-18 12:15:00,230.72,230.77,230.6,230.7,11759.0,206.6876,206.7324,206.5801,206.6697,11759.0
2021-06-18 12:20:00,230.71,230.8,230.61,230.65,11697.0,206.6786,206.7593,206.589,206.6249,11697.0
2021-06-18 12:25:00,230.67,230.74,230.55,230.69,12486.0,206.6428,206.7055,206.5353,206.6607,12486.0
2021-06-18 12:30:00,230.69,230.7,230.54,230.6,14094.0,206.6607,206.6697,206.5263,206.5801,14094.0
2021-06-18 12:35:00,230.56,230.6,230.4,230.4,12189.0,206.5442,206.5801,206.4009,206.4009,12189.0
2021-06-18 12:40:00,230.39,230.41,230.2,230.23,12571.0,206.392,206.4099,206.2217,206.2486,12571.0
2021-06-18 12:45:00,230.22,230.22,229.93,230.16,15728.0,206.2397,206.2397,205.9799,206.1859,15728.0
2021-06-18 12:50:00,230.17,230.29,230.1,230.23,11412.0,206.1949,206.3024,206.1322,206.2486,11412.0
2021-06-18 12:55:00,230.19,230.25,230.0,230.04,12225.0,206.2128,206.2665,206.0426,206.0784,12225.0
2021-06-18 13:00:00,229.97,230.21,229.97,230.2,9229.0,206.0157,206.2307,206.0157,206.2217,9229.0
2021-06-18 13:05:00,230.18,230.29,230.1,230.19,7826.0,206.2038,206.3024,206.1322,206.2128,7826.0
2021-06-18 13:10:00,230.21,230.43,230.15,230.42,10565.0,206.2307,206.4278,206.177,206.4188,10565.0
2021-06-18 13:15:00,230.45,230.48,230.33,230.4,13349.0,206.4457,206.4726,206.3382,206.4009,13349.0
2021-06-18 13:20:00,230.37,230.41,230.17,230.22,7449.0,206.374,206.4099,206.1949,206.2397,7449.0
2021-06-18 13:25:00,230.2,230.22,230.04,230.14,9449.0,206.2217,206.2397,206.0784,206.168,9449.0
2021-06-18 13:30:00,230.13,230.29,230.1,230.23,9052.0,206.159,206.3024,206.1322,206.2486,9052.0
2021-06-18 13:35:00,230.27,230.38,230.22,230.36,7687.0,206.2845,206.383,206.2397,206.3651,7687.0
2021-06-18 13:40:00,230.42,230.54,230.35,230.41,6854.0,206.4188,206.5263,206.3561,206.4099,6854.0
2021-06-18 13:45:00,230.38,230.38,230.12,230.26,17112.0,206.383,206.383,206.1501,206.2755,17112.0
2021-06-18 13:50:00,230.26,230.46,230.18,230.41,5270.0,206.2755,206.4547,206.2038,206.4099,5270.0
2021-06-18 13:55:00,230.49,230.59,230.44,230.54,8102.0,206.4815,206.5711,206.4367,206.5263,8102.0
2021-06-18 14:00:00,230.48,230.74,230.42,230.56,8347.0,206.4726,206.7055,206.4188,206.5442,8347.0
2021-06-18 14:05:00,230.56,230.69,230.45,230.45,9717.0,206.5442,206.6607,206.4457,206.4457,9717.0
2021-06-18 14:10:00,230.47,230.64,230.42,230.53,9485.0,206.4636,206.6159,206.4188,206.5174,9485.0
2021-06-18 14:15:00,230.54,230.63,230.51,230.62,6830.0,206.5263,206.607,206.4995,206.598,6830.0
2021-06-18 14:20:00,230.61,230.7,230.54,230.65,6015.0,206.589,206.6697,206.5263,206.6249,6015.0
2021-06-18 14:25:00,230.63,230.65,230.48,230.65,7901.0,206.607,206.6249,206.4726,206.6249,7901.0
2021-06-18 14:30:00,230.65,230.65,230.46,230.49,5612.0,206.6249,206.6249,206.4547,206.4815,5612.0
2021-06-18 14:35:00,230.52,230.52,230.32,230.36,8452.0,206.5084,206.5084,206.3292,206.3651,8452.0
2021-06-18 14:40:00,230.37,230.39,230.25,230.3,7594.0,206.374,206.392,206.2665,206.3113,7594.0
2021-06-18 14:45:00,230.31,230.31,230.17,230.17,8510.0,206.3203,206.3203,206.1949,206.1949,8510.0
2021-06-18 14:50:00,230.16,230.36,230.16,230.33,6395.0,206.1859,206.3651,206.1859,206.3382,6395.0
2021-06-18 14:55:00,230.27,230.33,230.15,230.29,17704.0,206.2845,206.3382,206.177,206.3024,17704.0
2021-06-18 15:00:00,230.29,230.48,230.16,230.37,9090.0,206.3024,206.4726,206.1859,206.374,9090.0
2021-06-18 15:05:00,230.36,230.36,230.18,230.31,9740.0,206.3651,206.3651,206.2038,206.3203,9740.0
2021-06-18 15:10:00,230.37,230.59,230.27,230.53,8309.0,206.374,206.5711,206.2845,206.5174,8309.0
2021-06-18 15:15:00,230.52,230.65,230.42,230.61,15536.0,206.5084,206.6249,206.4188,206.589,15536.0
2021-06-18 15:20:00,230.65,230.83,230.65,230.74,9215.0,206.6249,206.7861,206.6249,206.7055,9215.0
2021-06-18 15:25:00,230.7,230.72,230.45,230.61,12701.0,206.6697,206.6876,206.4457,206.589,12701.0
2021-06-18 15:30:00,230.61,230.77,230.41,230.45,16515.0,206.589,206.7324,206.4099,206.4457,16515.0
2021-06-18 15:35:00,230.49,230.71,230.41,230.65,16669.0,206.4815,206.6786,206.4099,206.6249,16669.0
2021-06-18 15:40:00,230.62,230.83,230.52,230.81,20378.0,206.598,206.7861,206.5084,206.7682,20378.0
2021-06-18 15:45:00,230.77,230.94,230.6,230.64,30455.0,206.7324,206.8847,206.5801,206.6159,30455.0
2021-06-18 15:50:00,230.7,231.22,230.7,231.13,44763.0,206.6697,207.1355,206.6697,207.0549,44763.0
2021-06-18 15:55:00,231.21,231.37,230.38,230.52,131752.0,207.1265,207.2699,206.383,206.5084,131752.0
2021-06-21 09:30:00,231.41,232.7,231.25,232.44,76473.0,207.3057,208.4613,207.1624,208.2284,76473.0
2021-06-21 09:35:00,232.53,233.31,232.52,233.01,46007.0,208.309,209.0078,208.3001,208.7391,46007.0
2021-06-21 09:40:00,233.02,233.36,232.64,233.07,82147.0,208.748,209.0526,208.4076,208.7928,82147.0
2021-06-21 09:45:00,233.07,233.46,232.81,233.31,77399.0,208.7928,209.1422,208.5599,209.0078,77399.0
2021-06-21 09:50:00,233.26,233.53,233.05,233.35,52432.0,208.963,209.2049,208.7749,209.0436,52432.0
2021-06-21 09:55:00,233.37,233.37,231.73,231.73,21172.0,209.0616,209.0616,207.5924,207.5924,21172.0
2021-06-21 10:00:00,231.89,232.29,231.88,232.08,11994.0,207.7357,208.094,207.7268,207.9059,11994.0
2021-06-21 10:05:00,232.12,232.32,231.94,232.25,24034.0,207.9418,208.1209,207.7805,208.0582,24034.0
2021-06-21 10:10:00,232.24,232.25,231.82,232.12,17728.0,208.0493,208.0582,207.673,207.9418,17728.0
2021-06-21 10:15:00,232.18,232.47,232.13,232.18,17244.0,207.9955,208.2553,207.9507,207.9955,17244.0
2021-06-21 10:20:00,232.22,232.5,232.21,232.37,15693.0,208.0313,208.2822,208.0224,208.1657,15693.0
2021-06-21 10:25:00,232.41,233.14,232.4,233.06,19113.0,208.2015,208.8555,208.1926,208.7838,19113.0
2021-06-21 10:30:00,233.1,233.31,232.99,233.14,34894.0,208.8197,209.0078,208.7211,208.8555,34894.0
2021-06-21 10:35:00,233.16,233.37,232.91,233.31,33989.0,208.8734,209.0616,208.6495,209.0078,33989.0
2021-06-21 10:40:00,233.33,233.4,232.95,233.12,29194.0,209.0257,209.0884,208.6853,208.8376,29194.0
2021-06-21 10:45:00,233.11,233.24,233.1,233.13,12286.0,208.8286,208.9451,208.8197,208.8466,12286.0
2021-06-21 10:50:00,233.12,233.2,232.97,233.05,16030.0,208.8376,208.9093,208.7032,208.7749,16030.0
2021-06-21 10:55:00,233.02,233.08,232.86,232.9,9322.0,208.748,208.8018,208.6047,208.6405,9322.0
2021-06-21 11:00:00,232.93,232.95,232.7,232.73,6084.0,208.6674,208.6853,208.4613,208.4882,6084.0
2021-06-21 11:05:00,232.87,233.0,232.77,232.97,8369.0,208.6136,208.7301,208.524,208.7032,8369.0
2021-06-21 11:10:00,232.99,233.14,232.87,232.91,14486.0,208.7211,208.8555,208.6136,208.6495,14486.0
2021-06-21 11:15:00,232.94,233.21,232.91,232.91,16590.0,208.6763,208.9182,208.6495,208.6495,16590.0
2021-06-21 11:20:00,232.93,233.07,232.89,232.89,7926.0,208.6674,208.7928,208.6316,208.6316,7926.0
2021-06-21 11:25:00,232.92,233.24,232.91,233.06,16135.0,208.6584,208.9451,208.6495,208.7838,16135.0
2021-06-21 11:30:00,233.06,233.45,233.04,233.42,11072.0,208.7838,209.1332,208.7659,209.1063,11072.0
2021-06-21 11:35:00,233.41,233.66,233.36,233.61,55572.0,209.0974,209.3213,209.0526,209.2766,55572.0
2021-06-21 11:40:00,233.58,233.58,233.11,233.21,12148.0,209.2497,209.2497,208.8286,208.9182,12148.0
2021-06-21 11:45:00,233.21,233.42,233.2,233.35,15220.0,208.9182,209.1063,208.9093,209.0436,15220.0
2021-06-21 11:50:00,233.39,233.47,233.14,233.19,9838.0,209.0795,209.1511,208.8555,208.9003,9838.0
2021-06-21 11:55:00,233.14,233.33,232.97,233.3,9315.0,208.8555,209.0257,208.7032,208.9988,9315.0
2021-06-21 12:00:00,233.26,233.37,233.19,233.33,5853.0,208.963,209.0616,208.9003,209.0257,5853.0
2021-06-21 12:05:00,233.29,233.29,233.11,233.12,8216.0,208.9899,208.9899,208.8286,208.8376,8216.0
2021-06-21 12:10:00,233.14,233.19,232.98,232.99,11118.0,208.8555,208.9003,208.7122,208.7211,11118.0
2021-06-21 12:15:00,233.0,233.17,232.96,233.16,12195.0,208.7301,208.8824,208.6943,208.8734,12195.0
2021-06-21 12:20:00,233.2,233.31,233.19,233.25,18178.0,208.9093,209.0078,208.9003,208.9541,18178.0
2021-06-21 12:25:00,233.24,233.49,233.24,233.27,29398.0,208.9451,209.1691,208.9451,208.972,29398.0
2021-06-21 12:30:00,233.3,233.54,233.3,233.45,17560.0,208.9988,209.2138,208.9988,209.1332,17560.0
2021-06-21 12:35:00,233.45,233.63,233.42,233.53,22483.0,209.1332,209.2945,209.1063,209.2049,22483.0
2021-06-21 12:40:00,233.62,233.68,233.29,233.3,27131.0,209.2855,209.3393,208.9899,208.9988,27131.0
2021-06-21 12:45:00,233.3,233.41,233.18,233.29,12721.0,208.9988,209.0974,208.8913,208.9899,12721.0
2021-06-21 12:50:00,233.27,233.27,233.07,233.12,10844.0,208.972,208.972,208.7928,208.8376,10844.0
2021-06-21 12:55:00,233.12,233.19,233.06,233.06,26986.0,208.8376,208.9003,208.7838,208.7838,26986.0
2021-06-21 13:00:00,233.07,233.21,233.07,233.19,4574.0,208.7928,208.9182,208.7928,208.9003,4574.0
2021-06-21 13:05:00,233.2,233.43,233.2,233.36,9068.0,208.9093,209.1153,208.9093,209.0526,9068.0
2021-06-21 13:10:00,233.37,233.75,233.34,233.7,29074.0,209.0616,209.402,209.0347,209.3572,29074.0
2021-06-21 13:15:00,233.67,233.75,233.61,233.68,7209.0,209.3303,209.402,209.2766,209.3393,7209.0
2021-06-21 13:20:00,233.72,233.85,233.59,233.76,27286.0,209.3751,209.4916,209.2586,209.4109,27286.0
2021-06-21 13:25:00,233.71,233.8,233.42,233.62,18620.0,209.3661,209.4468,209.1063,209.2855,18620.0
2021-06-21 13:30:00,233.63,233.81,233.62,233.79,5862.0,209.2945,209.4557,209.2855,209.4378,5862.0
2021-06-21 13:35:00,233.81,233.85,233.64,233.72,7655.0,209.4557,209.4916,209.3034,209.3751,7655.0
2021-06-21 13:40:00,233.71,234.04,233.71,233.99,20218.0,209.3661,209.6618,209.3661,209.617,20218.0
2021-06-21 13:45:00,233.95,233.98,233.84,233.97,7997.0,209.5811,209.608,209.4826,209.5991,7997.0
2021-06-21 13:50:00,233.9,233.92,233.78,233.85,6383.0,209.5363,209.5543,209.4288,209.4916,6383.0
2021-06-21 13:55:00,233.77,233.84,233.7,233.73,8128.0,209.4199,209.4826,209.3572,209.3841,8128.0
2021-06-21 14:00:00,233.69,233.82,233.63,233.72,7878.0,209.3482,209.4647,209.2945,209.3751,7878.0
2021-06-21 14:05:00,233.77,233.85,233.63,233.75,9302.0,209.4199,209.4916,209.2945,209.402,9302.0
2021-06-21 14:10:00,233.74,233.82,233.6,233.7,5569.0,209.393,209.4647,209.2676,209.3572,5569.0
2021-06-21 14:15:00,233.7,233.74,233.5,233.52,9376.0,209.3572,209.393,209.178,209.1959,9376.0
2021-06-21 14:20:00,233.47,233.59,233.4,233.44,32262.0,209.1511,209.2586,209.0884,209.1243,32262.0
2021-06-21 14:25:00,233.38,233.65,233.38,233.58,10189.0,209.0705,209.3124,209.0705,209.2497,10189.0
2021-06-21 14:30:00,233.62,233.65,233.43,233.45,11371.0,209.2855,209.3124,209.1153,209.1332,11371.0
2021-06-21 14:35:00,233.44,233.52,233.35,233.43,9351.0,209.1243,209.1959,209.0436,209.1153,9351.0
2021-06-21 14:40:00,233.4,233.53,233.34,233.44,7925.0,209.0884,209.2049,209.0347,209.1243,7925.0
2021-06-21 14:45:00,233.43,233.46,233.26,233.34,20007.0,209.1153,209.1422,208.963,209.0347,20007.0
2021-06-21 14:50:00,233.3,233.4,233.27,233.34,9518.0,208.9988,209.0884,208.972,209.0347,9518.0
2021-06-21 14:55:00,233.37,233.42,233.23,233.25,8884.0,209.0616,209.1063,208.9361,208.9541,8884.0
2021-06-21 15:00:00,233.22,233.43,233.19,233.41,23074.0,208.9272,209.1153,208.9003,209.0974,23074.0
2021-06-21 15:05:00,233.4,233.67,233.38,233.67,8265.0,209.0884,209.3303,209.0705,209.3303,8265.0
2021-06-21 15:10:00,233.62,233.66,233.51,233.57,23135.0,209.2855,209.3213,209.187,209.2407,23135.0
2021-06-21 15:15:00,233.55,233.75,233.55,233.72,14843.0,209.2228,209.402,209.2228,209.3751,14843.0
2021-06-21 15:20:00,233.69,233.72,233.55,233.62,14642.0,209.3482,209.3751,209.2228,209.2855,14642.0
2021-06-21 15:25:00,233.63,233.74,233.59,233.73,13892.0,209.2945,209.393,209.2586,209.3841,13892.0
2021-06-21 15:30:00,233.74,233.85,233.63,233.78,45803.0,209.393,209.4916,209.2945,209.4288,45803.0
2021-06-21 15:35:00,233.76,233.78,233.63,233.74,18650.0,209.4109,209.4288,209.2945,209.393,18650.0
2021-06-21 15:40:00,233.82,233.84,233.43,233.43,23160.0,209.4647,209.4826,209.1153,209.1153,23160.0
2021-06-21 15:45:00,233.43,233.53,233.29,233.36,39864.0,209.1153,209.2049,208.9899,209.0526,39864.0
2021-06-21 15:50:00,233.4,233.83,233.38,233.81,54489.0,209.0884,209.4736,209.0705,209.4557,54489.0
2021-06-21 15:55:00,233.81,233.91,233.59,233.76,113786.0,209.4557,209.5453,209.2586,209.4109,113786.0
2021-06-22 09:30:00,234.49,234.86,233.99,234.55,102172.0,210.0649,210.3963,209.617,210.1186,102172.0
2021-06-22 09:35:00,234.43,234.51,233.88,234.31,15671.0,210.0111,210.0828,209.5184,209.9036,15671.0
2021-06-22 09:40:00,234.3,234.6,234.19,234.51,18474.0,209.8947,210.1634,209.7961,210.0828,18474.0
2021-06-22 09:45:00,234.46,235.16,234.44,234.97,30776.0,210.038,210.6651,210.0201,210.4949,30776.0
2021-06-22 09:50:00,235.09,235.57,235.04,235.44,31229.0,210.6024,211.0324,210.5576,210.9159,31229.0
2021-06-22 09:55:00,235.52,235.76,235.1,235.7,33291.0,210.9876,211.2026,210.6114,211.1489,33291.0
2021-06-22 10:00:00,235.74,236.19,235.53,236.03,45135.0,211.1847,211.5878,210.9966,211.4445,45135.0
2021-06-22 10:05:00,236.1,236.5,236.1,236.17,46540.0,211.5072,211.8655,211.5072,211.5699,46540.0
2021-06-22 10:10:00,236.16,236.24,235.7,235.98,37563.0,211.5609,211.6326,211.1489,211.3997,37563.0
2021-06-22 10:15:00,235.99,236.3,235.85,236.13,35958.0,211.4086,211.6864,211.2832,211.5341,35958.0
2021-06-22 10:20:00,236.08,236.2,235.87,236.1,8534.0,211.4893,211.5968,211.3011,211.5072,8534.0
2021-06-22 10:25:00,236.11,236.46,236.08,236.24,38002.0,211.5161,211.8297,211.4893,211.6326,38002.0
2021-06-22 10:30:00,236.28,236.79,236.26,236.78,43835.0,211.6684,212.1253,211.6505,212.1164,43835.0
2021-06-22 10:35:00,236.78,236.94,236.58,236.76,24388.0,212.1164,212.2597,211.9372,212.0984,24388.0
2021-06-22 10:40:00,236.78,236.8,236.29,236.29,43023.0,212.1164,212.1343,211.6774,211.6774,43023.0
2021-06-22 10:45:00,236.31,236.63,236.3,236.63,45258.0,211.6953,211.982,211.6864,211.982,45258.0
2021-06-22 10:50:00,236.63,236.82,236.62,236.77,10583.0,211.982,212.1522,211.973,212.1074,10583.0
2021-06-22 10:55:00,236.77,236.95,236.7,236.82,26758.0,212.1074,212.2686,212.0447,212.1522,26758.0
2021-06-22 11:00:00,236.79,237.28,236.76,237.28,31632.0,212.1253,212.5643,212.0984,212.5643,31632.0
2021-06-22 11:05:00,237.3,237.37,237.07,237.2,10691.0,212.5822,212.6449,212.3762,212.4926,10691.0
2021-06-22 11:10:00,237.25,237.4,237.25,237.36,34571.0,212.5374,212.6718,212.5374,212.6359,34571.0
2021-06-22 11:15:00,237.41,237.41,237.21,237.3,7727.0,212.6807,212.6807,212.5016,212.5822,7727.0
2021-06-22 11:20:00,237.3,237.38,237.11,237.3,25359.0,212.5822,212.6539,212.412,212.5822,25359.0
2021-06-22 11:25:00,237.34,237.51,237.33,237.4,26857.0,212.618,212.7703,212.6091,212.6718,26857.0
2021-06-22 11:30:00,237.46,237.86,237.46,237.68,31053.0,212.7255,213.0839,212.7255,212.9226,31053.0
2021-06-22 11:35:00,237.65,237.74,237.36,237.54,10458.0,212.8957,212.9764,212.6359,212.7972,10458.0
2021-06-22 11:40:00,237.56,237.62,237.25,237.28,10313.0,212.8151,212.8689,212.5374,212.5643,10313.0
2021-06-22 11:45:00,237.31,237.35,236.86,236.99,10159.0,212.5912,212.627,212.188,212.3045,10159.0
2021-06-22 11:50:00,237.01,237.09,236.9,236.93,5772.0,212.3224,212.3941,212.2239,212.2507,5772.0
2021-06-22 11:55:00,237.03,237.14,236.94,237.0,6373.0,212.3403,212.4389,212.2597,212.3134,6373.0
2021-06-22 12:00:00,236.99,237.27,236.99,237.22,7491.0,212.3045,212.5553,212.3045,212.5105,7491.0
2021-06-22 12:05:00,237.21,237.22,236.88,236.95,7510.0,212.5016,212.5105,212.2059,212.2686,7510.0
2021-06-22 12:10:00,236.95,237.45,236.94,237.24,26293.0,212.2686,212.7166,212.2597,212.5284,26293.0
2021-06-22 12:15:00,237.18,237.68,237.09,237.29,96696.0,212.4747,212.9226,212.3941,212.5732,96696.0
2021-06-22 12:20:00,237.27,237.3,236.67,236.9,55268.0,212.5553,212.5822,212.0178,212.2239,55268.0
2021-06-22 12:25:00,236.9,236.92,236.66,236.71,4649.0,212.2239,212.2418,212.0089,212.0536,4649.0
2021-06-22 12:30:00,236.69,236.69,236.19,236.21,28467.0,212.0357,212.0357,211.5878,211.6057,28467.0
2021-06-22 12:35:00,236.19,236.46,236.18,236.33,11300.0,211.5878,211.8297,211.5789,211.7132,11300.0
2021-06-22 12:40:00,236.37,236.48,236.26,236.27,6744.0,211.7491,211.8476,211.6505,211.6595,6744.0
2021-06-22 12:45:00,236.31,236.38,236.26,236.36,10161.0,211.6953,211.758,211.6505,211.7401,10161.0
2021-06-22 12:50:00,236.36,236.41,236.35,236.38,3834.0,211.7401,211.7849,211.7311,211.758,3834.0
2021-06-22 12:55:00,236.39,236.46,236.26,236.31,5860.0,211.767,211.8297,211.6505,211.6953,5860.0
2021-06-22 13:00:00,236.31,236.39,236.3,236.33,2076.0,211.6953,211.767,211.6864,211.7132,2076.0
2021-06-22 13:05:00,236.36,236.37,236.25,236.35,5623.0,211.7401,211.7491,211.6416,211.7311,5623.0
2021-06-22 13:10:00,236.32,236.43,236.3,236.43,6282.0,211.7043,211.8028,211.6864,211.8028,6282.0
2021-06-22 13:15:00,236.42,236.45,236.28,236.39,12718.0,211.7939,211.8207,211.6684,211.767,12718.0
2021-06-22 13:20:00,236.45,236.55,236.21,236.31,6243.0,211.8207,211.9103,211.6057,211.6953,6243.0
2021-06-22 13:25:00,236.31,236.35,236.26,236.33,4611.0,211.6953,211.7311,211.6505,211.7132,4611.0
2021-06-22 13:30:00,236.27,236.32,236.13,236.24,8212.0,211.6595,211.7043,211.5341,211.6326,8212.0
2021-06-22 13:35:00,236.28,236.29,236.15,236.22,5053.0,211.6684,211.6774,211.552,211.6147,5053.0
2021-06-22 13:40:00,236.27,236.4,236.27,236.4,3261.0,211.6595,211.7759,211.6595,211.7759,3261.0
2021-06-22 13:45:00,236.35,236.57,236.32,236.56,3892.0,211.7311,211.9282,211.7043,211.9193,3892.0
2021-06-22 13:50:00,236.54,236.69,236.52,236.65,8747.0,211.9014,212.0357,211.8834,211.9999,8747.0
2021-06-22 13:55:00,236.65,236.83,236.63,236.79,5477.0,211.9999,212.1611,211.982,212.1253,5477.0
2021-06-22 14:00:00,236.83,236.96,236.78,236.93,9037.0,212.1611,212.2776,212.1164,212.2507,9037.0
2021-06-22 14:05:00,236.91,237.08,236.9,237.06,9886.0,212.2328,212.3851,212.2239,212.3672,9886.0
2021-06-22 14:10:00,237.05,237.08,236.86,236.98,10095.0,212.3582,212.3851,212.188,212.2955,10095.0
2021-06-22 14:15:00,236.94,237.19,236.94,237.15,5567.0,212.2597,212.4837,212.2597,212.4478,5567.0
2021-06-22 14:20:00,237.19,237.48,237.19,237.44,18868.0,212.4837,212.7434,212.4837,212.7076,18868.0
2021-06-22 14:25:00,237.43,237.55,237.4,237.47,7378.0,212.6987,212.8062,212.6718,212.7345,7378.0
2021-06-22 14:30:00,237.46,237.7,237.46,237.66,22813.0,212.7255,212.9405,212.7255,212.9047,22813.0
2021-06-22 14:35:00,237.64,237.8,237.56,237.79,19337.0,212.8868,213.0301,212.8151,213.0212,19337.0
2021-06-22 14:40:00,237.83,237.86,237.51,237.59,13404.0,213.057,213.0839,212.7703,212.842,13404.0
2021-06-22 14:45:00,237.55,237.56,237.35,237.45,28727.0,212.8062,212.8151,212.627,212.7166,28727.0
2021-06-22 14:50:00,237.49,237.55,237.41,237.53,14277.0,212.7524,212.8062,212.6807,212.7882,14277.0
2021-06-22 14:55:00,237.55,237.72,237.46,237.65,26544.0,212.8062,212.9584,212.7255,212.8957,26544.0
2021-06-22 15:00:00,237.69,237.85,237.66,237.78,25092.0,212.9316,213.0749,212.9047,213.0122,25092.0
2021-06-22 15:05:00,237.79,237.79,237.36,237.5,17861.0,213.0212,213.0212,212.6359,212.7614,17861.0
2021-06-22 15:10:00,237.47,237.71,237.44,237.57,10357.0,212.7345,212.9495,212.7076,212.8241,10357.0
2021-06-22 15:15:00,237.61,237.73,237.5,237.66,11481.0,212.8599,212.9674,212.7614,212.9047,11481.0
2021-06-22 15:20:00,237.63,237.77,237.63,237.66,10233.0,212.8778,213.0032,212.8778,212.9047,10233.0
2021-06-22 15:25:00,237.66,237.81,237.64,237.74,18652.0,212.9047,213.0391,212.8868,212.9764,18652.0
2021-06-22 15:30:00,237.72,237.77,237.54,237.71,14151.0,212.9584,213.0032,212.7972,212.9495,14151.0
2021-06-22 15:35:00,237.68,237.69,237.41,237.5,27505.0,212.9226,212.9316,212.6807,212.7614,27505.0
2021-06-22 15:40:00,237.53,237.53,237.18,237.23,57590.0,212.7882,212.7882,212.4747,212.5195,57590.0
2021-06-22 15:45:00,237.23,237.33,237.12,237.12,32059.0,212.5195,212.6091,212.4209,212.4209,32059.0
2021-06-22 15:50:00,237.1,237.15,236.83,237.13,56959.0,212.403,212.4478,212.1611,212.4299,56959.0
2021-06-22 15:55:00,237.11,237.44,237.07,237.19,96750.0,212.412,212.7076,212.3762,212.4837,96750.0
2021-06-23 09:30:00,236.87,237.79,236.87,237.34,49836.0,212.197,213.0212,212.197,212.618,49836.0
2021-06-23 09:35:00,237.25,237.39,236.68,236.75,13406.0,212.5374,212.6628,212.0268,212.0895,13406.0
2021-06-23 09:40:00,236.75,237.32,236.53,237.15,24649.0,212.0895,212.6001,211.8924,212.4478,24649.0
2021-06-23 09:45:00,237.21,237.42,236.6,236.81,24430.0,212.5016,212.6897,211.9551,212.1432,24430.0
2021-06-23 09:50:00,236.81,236.81,236.11,236.2,49044.0,212.1432,212.1432,211.5161,211.5968,49044.0
2021-06-23 09:55:00,236.23,236.84,236.17,236.58,17714.0,211.6236,212.1701,211.5699,211.9372,17714.0
2021-06-23 10:00:00,236.53,236.53,235.84,236.13,73657.0,211.8924,211.8924,211.2743,211.5341,73657.0
2021-06-23 10:05:00,236.17,236.74,236.17,236.43,20035.0,211.5699,212.0805,211.5699,211.8028,20035.0
2021-06-23 10:10:00,236.37,236.84,236.31,236.8,13017.0,211.7491,212.1701,211.6953,212.1343,13017.0
2021-06-23 10:15:00,236.77,237.06,236.77,236.99,22762.0,212.1074,212.3672,212.1074,212.3045,22762.0
2021-06-23 10:20:00,237.0,237.34,236.95,237.24,9902.0,212.3134,212.618,212.2686,212.5284,9902.0
2021-06-23 10:25:00,237.4,237.4,237.03,237.11,13279.0,212.6718,212.6718,212.3403,212.412,13279.0
2021-06-23 10:30:00,237.02,237.07,236.91,237.0,8005.0,212.3314,212.3762,212.2328,212.3134,8005.0
2021-06-23 10:35:00,237.17,237.17,236.82,237.06,13223.0,212.4657,212.4657,212.1522,212.3672,13223.0
2021-06-23 10:40:00,237.1,237.22,237.02,237.04,10295.0,212.403,212.5105,212.3314,212.3493,10295.0
2021-06-23 10:45:00,237.09,237.15,236.98,236.98,16307.0,212.3941,212.4478,212.2955,212.2955,16307.0
2021-06-23 10:50:00,236.98,237.05,236.93,236.98,14791.0,212.2955,212.3582,212.2507,212.2955,14791.0
2021-06-23 10:55:00,237.04,237.13,236.96,237.06,16399.0,212.3493,212.4299,212.2776,212.3672,16399.0
2021-06-23 11:00:00,237.1,237.15,236.85,236.93,10598.0,212.403,212.4478,212.1791,212.2507,10598.0
2021-06-23 11:05:00,236.96,237.09,236.74,237.06,20371.0,212.2776,212.3941,212.0805,212.3672,20371.0
2021-06-23 11:10:00,237.09,237.23,237.07,237.18,19205.0,212.3941,212.5195,212.3762,212.4747,19205.0
2021-06-23 11:15:00,237.16,237.41,237.15,237.39,20674.0,212.4568,212.6807,212.4478,212.6628,20674.0
2021-06-23 11:20:00,237.36,237.57,237.36,237.47,22727.0,212.6359,212.8241,212.6359,212.7345,22727.0
2021-06-23 11:25:00,237.5,237.51,237.37,237.43,7968.0,212.7614,212.7703,212.6449,212.6987,7968.0
2021-06-23 11:30:00,237.44,237.44,237.28,237.39,3999.0,212.7076,212.7076,212.5643,212.6628,3999.0
2021-06-23 11:35:00,237.39,237.46,237.33,237.37,5904.0,212.6628,212.7255,212.6091,212.6449,5904.0
2021-06-23 11:40:00,237.38,237.64,237.38,237.59,22945.0,212.6539,212.8868,212.6539,212.842,22945.0
2021-06-23 11:45:00,237.68,237.7,237.58,237.69,14836.0,212.9226,212.9405,212.833,212.9316,14836.0
2021-06-23 11:50:00,237.68,237.77,237.63,237.69,7691.0,212.9226,213.0032,212.8778,212.9316,7691.0
2021-06-23 11:55:00,237.68,237.72,237.64,237.7,3235.0,212.9226,212.9584,212.8868,212.9405,3235.0
2021-06-23 12:00:00,237.68,237.81,237.64,237.74,23466.0,212.9226,213.0391,212.8868,212.9764,23466.0
2021-06-23 12:05:00,237.74,237.9,237.7,237.9,10485.0,212.9764,213.1197,212.9405,213.1197,10485.0
2021-06-23 12:10:00,237.87,237.97,237.83,237.89,29702.0,213.0928,213.1824,213.057,213.1107,29702.0
2021-06-23 12:15:00,237.86,237.86,237.65,237.65,23946.0,213.0839,213.0839,212.8957,212.8957,23946.0
2021-06-23 12:20:00,237.69,237.72,237.63,237.71,4739.0,212.9316,212.9584,212.8778,212.9495,4739.0
2021-06-23 12:25:00,237.7,237.74,237.6,237.74,6042.0,212.9405,212.9764,212.8509,212.9764,6042.0
2021-06-23 12:30:00,237.75,237.76,237.63,237.7,7024.0,212.9853,212.9943,212.8778,212.9405,7024.0
2021-06-23 12:35:00,237.76,237.81,237.65,237.65,4057.0,212.9943,213.0391,212.8957,212.8957,4057.0
2021-06-23 12:40:00,237.64,237.79,237.64,237.7,13326.0,212.8868,213.0212,212.8868,212.9405,13326.0
2021-06-23 12:45:00,237.7,237.72,237.58,237.6,3935.0,212.9405,212.9584,212.833,212.8509,3935.0
2021-06-23 12:50:00,237.62,237.77,237.6,237.72,29661.0,212.8689,213.0032,212.8509,212.9584,29661.0
2021-06-23 12:55:00,237.71,237.71,237.6,237.68,18729.0,212.9495,212.9495,212.8509,212.9226,18729.0
2021-06-23 13:00:00,237.69,237.73,237.63,237.65,11261.0,212.9316,212.9674,212.8778,212.8957,11261.0
2021-06-23 13:05:00,237.63,237.69,237.61,237.66,2547.0,212.8778,212.9316,212.8599,212.9047,2547.0
2021-06-23 13:10:00,237.65,237.75,237.63,237.75,33175.0,212.8957,212.9853,212.8778,212.9853,33175.0
2021-06-23 13:15:00,237.75,237.8,237.72,237.73,18209.0,212.9853,213.0301,212.9584,212.9674,18209.0
2021-06-23 13:20:00,237.72,237.79,237.69,237.69,4796.0,212.9584,213.0212,212.9316,212.9316,4796.0
2021-06-23 13:25:00,237.68,237.71,237.64,237.67,4424.0,212.9226,212.9495,212.8868,212.9137,4424.0
2021-06-23 13:30:00,237.68,237.79,237.68,237.71,13926.0,212.9226,213.0212,212.9226,212.9495,13926.0
2021-06-23 13:35:00,237.71,237.74,237.66,237.69,3781.0,212.9495,212.9764,212.9047,212.9316,3781.0
2021-06-23 13:40:00,237.73,237.73,237.64,237.69,5766.0,212.9674,212.9674,212.8868,212.9316,5766.0
2021-06-23 13:45:00,237.74,237.74,237.66,237.69,3147.0,212.9764,212.9764,212.9047,212.9316,3147.0
2021-06-23 13:50:00,237.7,237.74,237.65,237.73,6319.0,212.9405,212.9764,212.8957,212.9674,6319.0
2021-06-23 13:55:00,237.72,237.73,237.62,237.62,6355.0,212.9584,212.9674,212.8689,212.8689,6355.0
2021-06-23 14:00:00,237.6,237.61,237.32,237.4,43476.0,212.8509,212.8599,212.6001,212.6718,43476.0
2021-06-23 14:05:00,237.41,237.43,237.35,237.39,4924.0,212.6807,212.6987,212.627,212.6628,4924.0
2021-06-23 14:10:00,237.35,237.45,237.35,237.42,5091.0,212.627,212.7166,212.627,212.6897,5091.0
2021-06-23 14:15:00,237.4,237.41,237.27,237.39,30471.0,212.6718,212.6807,212.5553,212.6628,30471.0
2021-06-23 14:20:00,237.36,237.4,237.25,237.4,9040.0,212.6359,212.6718,212.5374,212.6718,9040.0
2021-06-23 14:25:00,237.4,237.52,237.4,237.49,4418.0,212.6718,212.7793,212.6718,212.7524,4418.0
2021-06-23 14:30:00,237.5,237.51,237.42,237.5,6312.0,212.7614,212.7703,212.6897,212.7614,6312.0
2021-06-23 14:35:00,237.53,237.59,237.46,237.51,4882.0,212.7882,212.842,212.7255,212.7703,4882.0
2021-06-23 14:40:00,237.51,237.61,237.47,237.59,7282.0,212.7703,212.8599,212.7345,212.842,7282.0
2021-06-23 14:45:00,237.61,237.63,237.5,237.59,11237.0,212.8599,212.8778,212.7614,212.842,11237.0
2021-06-23 14:50:00,237.62,237.62,237.54,237.58,2921.0,212.8689,212.8689,212.7972,212.833,2921.0
2021-06-23 14:55:00,237.56,237.64,237.53,237.55,3684.0,212.8151,212.8868,212.7882,212.8062,3684.0
2021-06-23 15:00:00,237.53,237.64,237.53,237.62,4525.0,212.7882,212.8868,212.7882,212.8689,4525.0
2021-06-23 15:05:00,237.64,237.66,237.53,237.6,7017.0,212.8868,212.9047,212.7882,212.8509,7017.0
2021-06-23 15:10:00,237.58,237.64,237.55,237.59,15603.0,212.833,212.8868,212.8062,212.842,15603.0
2021-06-23 15:15:00,237.59,237.63,237.55,237.6,4191.0,212.842,212.8778,212.8062,212.8509,4191.0
2021-06-23 15:20:00,237.62,237.66,237.55,237.59,6216.0,212.8689,212.9047,212.8062,212.842,6216.0
2021-06-23 15:25:00,237.59,237.75,237.56,237.72,10192.0,212.842,212.9853,212.8151,212.9584,10192.0
2021-06-23 15:30:00,237.69,237.75,237.62,237.71,12173.0,212.9316,212.9853,212.8689,212.9495,12173.0
2021-06-23 15:35:00,237.72,237.72,237.62,237.65,13334.0,212.9584,212.9584,212.8689,212.8957,13334.0
2021-06-23 15:40:00,237.65,237.75,237.64,237.66,20602.0,212.8957,212.9853,212.8868,212.9047,20602.0
2021-06-23 15:45:00,237.66,237.66,237.41,237.45,19029.0,212.9047,212.9047,212.6807,212.7166,19029.0
2021-06-23 15:50:00,237.42,237.42,237.24,237.28,41706.0,212.6897,212.6897,212.5284,212.5643,41706.0
2021-06-23 15:55:00,237.27,237.4,237.14,237.26,88240.0,212.5553,212.6718,212.4389,212.5464,88240.0
2021-06-24 09:30:00,239.44,239.52,238.7,238.7,78191.0,214.4993,214.571,213.8364,213.8364,78191.0
2021-06-24 09:35:00,238.62,239.16,238.47,238.47,25521.0,213.7647,214.2485,213.6303,213.6303,25521.0
2021-06-24 09:40:00,238.58,238.94,238.36,238.68,32612.0,213.7289,214.0514,213.5318,213.8184,32612.0
2021-06-24 09:45:00,238.74,239.15,238.56,238.61,26403.0,213.8722,214.2395,213.7109,213.7557,26403.0
2021-06-24 09:50:00,238.61,238.96,238.39,238.72,14732.0,213.7557,214.0693,213.5587,213.8543,14732.0
2021-06-24 09:55:00,238.65,238.75,238.5,238.5,13290.0,213.7916,213.8812,213.6572,213.6572,13290.0
2021-06-24 10:00:00,238.52,238.67,238.35,238.57,20858.0,213.6751,213.8095,213.5228,213.7199,20858.0
2021-06-24 10:05:00,238.83,239.0,238.61,238.82,19692.0,213.9528,214.1051,213.7557,213.9439,19692.0
2021-06-24 10:10:00,238.87,239.08,238.8,238.85,26154.0,213.9887,214.1768,213.9259,213.9707,26154.0
2021-06-24 10:15:00,238.95,239.59,238.88,239.56,21550.0,214.0603,214.6337,213.9976,214.6068,21550.0
2021-06-24 10:20:00,239.56,239.85,239.41,239.85,17126.0,214.6068,214.8666,214.4724,214.8666,17126.0
2021-06-24 10:25:00,239.87,239.87,239.54,239.54,23918.0,214.8845,214.8845,214.5889,214.5889,23918.0
2021-06-24 10:30:00,239.63,239.84,239.51,239.84,36809.0,214.6695,214.8576,214.562,214.8576,36809.0
2021-06-24 10:35:00,239.8,239.87,239.46,239.54,17287.0,214.8218,214.8845,214.5172,214.5889,17287.0
2021-06-24 10:40:00,239.54,239.73,239.45,239.55,14425.0,214.5889,214.7591,214.5082,214.5978,14425.0
2021-06-24 10:45:00,239.57,239.7,239.36,239.54,29570.0,214.6157,214.7322,214.4276,214.5889,29570.0
2021-06-24 10:50:00,239.55,239.58,239.15,239.31,18660.0,214.5978,214.6247,214.2395,214.3828,18660.0
2021-06-24 10:55:00,239.27,239.27,239.11,239.2,19768.0,214.347,214.347,214.2037,214.2843,19768.0
2021-06-24 11:00:00,239.24,239.29,238.92,238.97,34177.0,214.3201,214.3649,214.0334,214.0782,34177.0
2021-06-24 11:05:00,238.92,239.04,238.79,238.84,29582.0,214.0334,214.1409,213.917,213.9618,29582.0
2021-06-24 11:10:00,238.83,238.96,238.83,238.9,6857.0,213.9528,214.0693,213.9528,214.0155,6857.0
2021-06-24 11:15:00,238.93,238.95,238.53,238.57,21533.0,214.0424,214.0603,213.6841,213.7199,21533.0
2021-06-24 11:20:00,238.6,238.72,238.32,238.7,15771.0,213.7468,213.8543,213.4959,213.8364,15771.0
2021-06-24 11:25:00,238.69,238.92,238.6,238.71,19624.0,213.8274,214.0334,213.7468,213.8453,19624.0
2021-06-24 11:30:00,238.79,238.94,238.75,238.87,4920.0,213.917,214.0514,213.8812,213.9887,4920.0
2021-06-24 11:35:00,238.91,238.91,238.7,238.7,6096.0,214.0245,214.0245,213.8364,213.8364,6096.0
2021-06-24 11:40:00,238.72,238.85,238.58,238.83,11706.0,213.8543,213.9707,213.7289,213.9528,11706.0
2021-06-24 11:45:00,238.81,238.93,238.76,238.92,5166.0,213.9349,214.0424,213.8901,214.0334,5166.0
2021-06-24 11:50:00,238.89,238.92,238.78,238.8,6339.0,214.0066,214.0334,213.908,213.9259,6339.0
2021-06-24 11:55:00,238.81,238.84,238.6,238.6,5545.0,213.9349,213.9618,213.7468,213.7468,5545.0
2021-06-24 12:00:00,238.61,238.74,238.6,238.69,6771.0,213.7557,213.8722,213.7468,213.8274,6771.0
2021-06-24 12:05:00,238.68,238.71,238.41,238.41,6670.0,213.8184,213.8453,213.5766,213.5766,6670.0
2021-06-24 12:10:00,238.45,238.52,238.41,238.45,8599.0,213.6124,213.6751,213.5766,213.6124,8599.0
2021-06-24 12:15:00,238.4,238.56,238.36,238.56,9095.0,213.5676,213.7109,213.5318,213.7109,9095.0
2021-06-24 12:20:00,238.57,238.68,238.53,238.64,5286.0,213.7199,213.8184,213.6841,213.7826,5286.0
2021-06-24 12:25:00,238.62,238.7,238.55,238.7,4177.0,213.7647,213.8364,213.702,213.8364,4177.0
2021-06-24 12:30:00,238.69,238.78,238.67,238.76,4855.0,213.8274,213.908,213.8095,213.8901,4855.0
2021-06-24 12:35:00,238.73,238.99,238.72,238.98,9489.0,213.8632,214.0962,213.8543,214.0872,9489.0
2021-06-24 12:40:00,239.04,239.07,238.96,239.02,9749.0,214.1409,214.1678,214.0693,214.123,9749.0
2021-06-24 12:45:00,239.02,239.11,238.98,239.03,9849.0,214.123,214.2037,214.0872,214.132,9849.0
2021-06-24 12:50:00,239.01,239.41,239.01,239.39,32767.0,214.1141,214.4724,214.1141,214.4545,32767.0
2021-06-24 12:55:00,239.42,239.51,239.2,239.44,9673.0,214.4814,214.562,214.2843,214.4993,9673.0
2021-06-24 13:00:00,239.4,239.41,239.2,239.24,9337.0,214.4635,214.4724,214.2843,214.3201,9337.0
2021-06-24 13:05:00,239.21,239.41,239.21,239.41,5390.0,214.2932,214.4724,214.2932,214.4724,5390.0
2021-06-24 13:10:00,239.38,239.45,239.32,239.4,6801.0,214.4455,214.5082,214.3918,214.4635,6801.0
2021-06-24 13:15:00,239.45,239.51,239.25,239.31,23751.0,214.5082,214.562,214.3291,214.3828,23751.0
2021-06-24 13:20:00,239.31,239.31,239.07,239.13,9121.0,214.3828,214.3828,214.1678,214.2216,9121.0
2021-06-24 13:25:00,239.11,239.11,238.95,238.99,11061.0,214.2037,214.2037,214.0603,214.0962,11061.0
2021-06-24 13:30:00,238.95,239.03,238.77,238.81,5594.0,214.0603,214.132,213.8991,213.9349,5594.0
2021-06-24 13:35:00,238.87,239.03,238.85,238.98,6170.0,213.9887,214.132,213.9707,214.0872,6170.0
2021-06-24 13:40:00,238.95,239.04,238.84,238.98,7907.0,214.0603,214.1409,213.9618,214.0872,7907.0
2021-06-24 13:45:00,238.96,239.06,238.91,239.0,3959.0,214.0693,214.1589,214.0245,214.1051,3959.0
2021-06-24 13:50:00,239.01,239.3,239.01,239.29,13728.0,214.1141,214.3739,214.1141,214.3649,13728.0
2021-06-24 13:55:00,239.29,239.33,239.23,239.27,7223.0,214.3649,214.4007,214.3112,214.347,7223.0
2021-06-24 14:00:00,239.31,239.31,239.17,239.26,8907.0,214.3828,214.3828,214.2574,214.338,8907.0
2021-06-24 14:05:00,239.25,239.38,239.25,239.29,18371.0,214.3291,214.4455,214.3291,214.3649,18371.0
2021-06-24 14:10:00,239.31,239.32,239.28,239.31,3267.0,214.3828,214.3918,214.356,214.3828,3267.0
2021-06-24 14:15:00,239.31,239.31,239.11,239.19,6672.0,214.3828,214.3828,214.2037,214.2753,6672.0
2021-06-24 14:20:00,239.19,239.35,239.18,239.32,7300.0,214.2753,214.4187,214.2664,214.3918,7300.0
2021-06-24 14:25:00,239.33,239.38,239.28,239.38,5504.0,214.4007,214.4455,214.356,214.4455,5504.0
2021-06-24 14:30:00,239.42,239.47,239.33,239.41,9556.0,214.4814,214.5262,214.4007,214.4724,9556.0
2021-06-24 14:35:00,239.45,239.5,239.43,239.43,5134.0,214.5082,214.553,214.4903,214.4903,5134.0
2021-06-24 14:40:00,239.43,239.69,239.41,239.6,10976.0,214.4903,214.7232,214.4724,214.6426,10976.0
2021-06-24 14:45:00,239.58,239.75,239.54,239.54,19935.0,214.6247,214.777,214.5889,214.5889,19935.0
2021-06-24 14:50:00,239.58,239.6,239.4,239.58,6835.0,214.6247,214.6426,214.4635,214.6247,6835.0
2021-06-24 14:55:00,239.55,239.63,239.53,239.53,4523.0,214.5978,214.6695,214.5799,214.5799,4523.0
2021-06-24 15:00:00,239.58,239.62,239.49,239.52,10518.0,214.6247,214.6605,214.5441,214.571,10518.0
2021-06-24 15:05:00,239.49,239.62,239.49,239.57,6382.0,214.5441,214.6605,214.5441,214.6157,6382.0
2021-06-24 15:10:00,239.53,239.66,239.5,239.66,4343.0,214.5799,214.6964,214.553,214.6964,4343.0
2021-06-24 15:15:00,239.66,239.8,239.63,239.77,8720.0,214.6964,214.8218,214.6695,214.7949,8720.0
2021-06-24 15:20:00,239.79,239.81,239.63,239.66,17510.0,214.8128,214.8307,214.6695,214.6964,17510.0
2021-06-24 15:25:00,239.67,239.75,239.62,239.65,7765.0,214.7053,214.777,214.6605,214.6874,7765.0
2021-06-24 15:30:00,239.65,239.65,239.5,239.56,23636.0,214.6874,214.6874,214.553,214.6068,23636.0
2021-06-24 15:35:00,239.56,239.75,239.56,239.65,14789.0,214.6068,214.777,214.6068,214.6874,14789.0
2021-06-24 15:40:00,239.66,239.76,239.53,239.62,14832.0,214.6964,214.786,214.5799,214.6605,14832.0
2021-06-24 15:45:00,239.61,239.84,239.51,239.74,23564.0,214.6516,214.8576,214.562,214.768,23564.0
2021-06-24 15:50:00,239.77,239.77,239.57,239.67,34328.0,214.7949,214.7949,214.6157,214.7053,34328.0
2021-06-24 15:55:00,239.7,239.85,239.59,239.81,129894.0,214.7322,214.8666,214.6337,214.8307,129894.0
2021-06-25 09:30:00,240.01,241.58,240.0,241.55,76611.0,215.0099,216.4164,215.001,216.3895,76611.0
2021-06-25 09:35:00,241.59,241.63,241.0,241.21,43222.0,216.4253,216.4612,215.8968,216.0849,43222.0
2021-06-25 09:40:00,241.22,241.34,240.56,240.85,29392.0,216.0939,216.2014,215.5026,215.7624,29392.0
2021-06-25 09:45:00,240.86,241.31,240.86,241.31,24650.0,215.7714,216.1745,215.7714,216.1745,24650.0
2021-06-25 09:50:00,241.3,241.38,241.08,241.18,24660.0,216.1655,216.2372,215.9685,216.058,24660.0
2021-06-25 09:55:00,241.2,241.41,241.11,241.17,25642.0,216.076,216.2641,215.9953,216.0491,25642.0
2021-06-25 10:00:00,241.21,241.44,241.06,241.44,19979.0,216.0849,216.291,215.9505,216.291,19979.0
2021-06-25 10:05:00,241.35,241.74,241.35,241.41,32605.0,216.2103,216.5597,216.2103,216.2641,32605.0
2021-06-25 10:10:00,241.39,241.41,240.98,240.98,15003.0,216.2462,216.2641,215.8789,215.8789,15003.0
2021-06-25 10:15:00,240.98,241.05,240.67,240.71,13774.0,215.8789,215.9416,215.6012,215.637,13774.0
2021-06-25 10:20:00,240.71,240.78,240.6,240.62,19949.0,215.637,215.6997,215.5385,215.5564,19949.0
2021-06-25 10:25:00,240.63,240.74,240.34,240.58,32166.0,215.5653,215.6639,215.3055,215.5205,32166.0
2021-06-25 10:30:00,240.52,240.61,240.46,240.58,11363.0,215.4668,215.5474,215.413,215.5205,11363.0
2021-06-25 10:35:00,240.55,241.09,240.55,240.99,16633.0,215.4937,215.9774,215.4937,215.8878,16633.0
2021-06-25 10:40:00,241.0,241.09,240.95,241.05,14800.0,215.8968,215.9774,215.852,215.9416,14800.0
2021-06-25 10:45:00,241.03,241.46,241.02,241.44,11301.0,215.9237,216.3089,215.9147,216.291,11301.0
2021-06-25 10:50:00,241.41,241.54,241.01,241.05,15391.0,216.2641,216.3805,215.9057,215.9416,15391.0
2021-06-25 10:55:00,241.08,241.29,240.93,241.19,11791.0,215.9685,216.1566,215.8341,216.067,11791.0
2021-06-25 11:00:00,241.17,241.19,241.02,241.06,8026.0,216.0491,216.067,215.9147,215.9505,8026.0
2021-06-25 11:05:00,241.04,241.3,241.03,241.24,20452.0,215.9326,216.1655,215.9237,216.1118,20452.0
2021-06-25 11:10:00,241.27,241.4,241.18,241.2,19332.0,216.1387,216.2551,216.058,216.076,19332.0
2021-06-25 11:15:00,241.2,241.56,241.17,241.45,15204.0,216.076,216.3985,216.0491,216.2999,15204.0
2021-06-25 11:20:00,241.48,241.49,241.17,241.17,13206.0,216.3268,216.3358,216.0491,216.0491,13206.0
2021-06-25 11:25:00,241.22,241.44,241.22,241.33,6743.0,216.0939,216.291,216.0939,216.1924,6743.0
2021-06-25 11:30:00,241.36,241.46,241.31,241.43,7173.0,216.2193,216.3089,216.1745,216.282,7173.0
2021-06-25 11:35:00,241.49,241.59,241.41,241.48,19681.0,216.3358,216.4253,216.2641,216.3268,19681.0
2021-06-25 11:40:00,241.54,241.7,241.48,241.63,9150.0,216.3805,216.5239,216.3268,216.4612,9150.0
2021-06-25 11:45:00,241.67,241.67,241.54,241.56,10206.0,216.497,216.497,216.3805,216.3985,10206.0
2021-06-25 11:50:00,241.56,241.63,241.48,241.48,6921.0,216.3985,216.4612,216.3268,216.3268,6921.0
2021-06-25 11:55:00,241.54,241.61,241.51,241.61,3802.0,216.3805,216.4433,216.3537,216.4433,3802.0
2021-06-25 12:00:00,241.61,241.61,241.46,241.49,14576.0,216.4433,216.4433,216.3089,216.3358,14576.0
2021-06-25 12:05:00,241.47,241.48,241.27,241.3,9869.0,216.3178,216.3268,216.1387,216.1655,9869.0
2021-06-25 12:10:00,241.27,241.27,241.01,241.01,10877.0,216.1387,216.1387,215.9057,215.9057,10877.0
2021-06-25 12:15:00,241.04,241.09,240.77,240.84,12989.0,215.9326,215.9774,215.6907,215.7535,12989.0
2021-06-25 12:20:00,240.84,240.99,240.8,240.91,44973.0,215.7535,215.8878,215.7176,215.8162,44973.0
2021-06-25 12:25:00,240.93,241.25,240.92,241.06,23364.0,215.8341,216.1207,215.8251,215.9505,23364.0
2021-06-25 12:30:00,241.09,241.19,241.05,241.08,13107.0,215.9774,216.067,215.9416,215.9685,13107.0
2021-06-25 12:35:00,241.08,241.09,240.8,240.91,21927.0,215.9685,215.9774,215.7176,215.8162,21927.0
2021-06-25 12:40:00,240.89,240.95,240.75,240.83,5732.0,215.7982,215.852,215.6728,215.7445,5732.0
2021-06-25 12:45:00,240.83,241.04,240.83,241.0,14153.0,215.7445,215.9326,215.7445,215.8968,14153.0
2021-06-25 12:50:00,240.98,241.06,240.86,241.03,19405.0,215.8789,215.9505,215.7714,215.9237,19405.0
2021-06-25 12:55:00,241.03,241.03,240.8,240.82,16853.0,215.9237,215.9237,215.7176,215.7355,16853.0
2021-06-25 13:00:00,240.81,240.82,240.72,240.8,3950.0,215.7266,215.7355,215.646,215.7176,3950.0
2021-06-25 13:05:00,240.82,240.92,240.68,240.76,6426.0,215.7355,215.8251,215.6101,215.6818,6426.0
2021-06-25 13:10:00,240.73,240.73,240.48,240.53,35950.0,215.6549,215.6549,215.431,215.4757,35950.0
2021-06-25 13:15:00,240.53,240.63,240.5,240.58,5016.0,215.4757,215.5653,215.4489,215.5205,5016.0
2021-06-25 13:20:00,240.61,240.63,240.52,240.55,4726.0,215.5474,215.5653,215.4668,215.4937,4726.0
2021-06-25 13:25:00,240.54,240.54,240.4,240.41,7811.0,215.4847,215.4847,215.3593,215.3682,7811.0
2021-06-25 13:30:00,240.41,240.61,240.36,240.58,7757.0,215.3682,215.5474,215.3235,215.5205,7757.0
2021-06-25 13:35:00,240.58,240.64,240.57,240.64,5137.0,215.5205,215.5743,215.5116,215.5743,5137.0
2021-06-25 13:40:00,240.66,240.74,240.58,240.71,12336.0,215.5922,215.6639,215.5205,215.637,12336.0
2021-06-25 13:45:00,240.7,240.73,240.61,240.68,7777.0,215.628,215.6549,215.5474,215.6101,7777.0
2021-06-25 13:50:00,240.63,240.86,240.63,240.83,9359.0,215.5653,215.7714,215.5653,215.7445,9359.0
2021-06-25 13:55:00,240.92,240.94,240.81,240.93,4438.0,215.8251,215.843,215.7266,215.8341,4438.0
2021-06-25 14:00:00,240.96,241.0,240.91,240.92,8504.0,215.861,215.8968,215.8162,215.8251,8504.0
2021-06-25 14:05:00,240.9,240.95,240.8,240.83,6322.0,215.8072,215.852,215.7176,215.7445,6322.0
2021-06-25 14:10:00,240.81,240.81,240.69,240.74,7669.0,215.7266,215.7266,215.6191,215.6639,7669.0
2021-06-25 14:15:00,240.78,240.85,240.68,240.8,12099.0,215.6997,215.7624,215.6101,215.7176,12099.0
2021-06-25 14:20:00,240.8,240.95,240.78,240.84,8070.0,215.7176,215.852,215.6997,215.7535,8070.0
2021-06-25 14:25:00,240.85,240.97,240.69,240.73,13209.0,215.7624,215.8699,215.6191,215.6549,13209.0
2021-06-25 14:30:00,240.75,240.98,240.65,240.87,7438.0,215.6728,215.8789,215.5832,215.7803,7438.0
2021-06-25 14:35:00,240.9,240.96,240.79,240.81,10506.0,215.8072,215.861,215.7087,215.7266,10506.0
2021-06-25 14:40:00,240.81,241.1,240.8,240.92,14274.0,215.7266,215.9864,215.7176,215.8251,14274.0
2021-06-25 14:45:00,240.9,240.96,240.81,240.86,17566.0,215.8072,215.861,215.7266,215.7714,17566.0
2021-06-25 14:50:00,240.9,240.9,240.75,240.82,8467.0,215.8072,215.8072,215.6728,215.7355,8467.0
2021-06-25 14:55:00,240.81,240.94,240.69,240.88,13322.0,215.7266,215.843,215.6191,215.7893,13322.0
2021-06-25 15:00:00,240.84,240.97,240.79,240.9,7897.0,215.7535,215.8699,215.7087,215.8072,7897.0
2021-06-25 15:05:00,240.91,241.08,240.9,241.01,11248.0,215.8162,215.9685,215.8072,215.9057,11248.0
2021-06-25 15:10:00,241.02,241.03,240.94,241.01,8311.0,215.9147,215.9237,215.843,215.9057,8311.0
2021-06-25 15:15:00,241.03,241.11,240.99,240.99,12540.0,215.9237,215.9953,215.8878,215.8878,12540.0
2021-06-25 15:20:00,240.98,240.98,240.7,240.74,14316.0,215.8789,215.8789,215.628,215.6639,14316.0
2021-06-25 15:25:00,240.75,240.82,240.7,240.76,12170.0,215.6728,215.7355,215.628,215.6818,12170.0
2021-06-25 15:30:00,240.78,240.84,240.6,240.6,17199.0,215.6997,215.7535,215.5385,215.5385,17199.0
2021-06-25 15:35:00,240.58,240.7,240.46,240.57,35414.0,215.5205,215.628,215.413,215.5116,35414.0
2021-06-25 15:40:00,240.57,240.73,240.43,240.46,32515.0,215.5116,215.6549,215.3862,215.413,32515.0
2021-06-25 15:45:00,240.45,240.66,240.4,240.44,27975.0,215.4041,215.5922,215.3593,215.3951,27975.0
2021-06-25 15:50:00,240.44,240.57,240.0,240.09,83044.0,215.3951,215.5116,215.001,215.0816,83044.0
2021-06-25 15:55:00,240.11,241.0,239.79,240.52,256053.0,215.0995,215.8968,214.8128,215.4668,256053.0
2021-06-28 09:30:00,240.9,240.98,240.33,240.53,44262.0,215.8072,215.8789,215.2966,215.4757,44262.0
2021-06-28 09:35:00,240.73,240.73,239.86,240.45,20567.0,215.6549,215.6549,214.8755,215.4041,20567.0
2021-06-28 09:40:00,240.4,240.42,239.78,240.24,14784.0,215.3593,215.3772,214.8039,215.216,14784.0
2021-06-28 09:45:00,240.22,240.33,239.91,240.08,13190.0,215.198,215.2966,214.9203,215.0726,13190.0
2021-06-28 09:50:00,240.02,241.05,240.01,241.05,23950.0,215.0189,215.9416,215.0099,215.9416,23950.0
2021-06-28 09:55:00,241.06,241.63,240.91,241.39,38335.0,215.9505,216.4612,215.8162,216.2462,38335.0
2021-06-28 10:00:00,241.34,241.37,240.92,240.99,12897.0,216.2014,216.2283,215.8251,215.8878,12897.0
2021-06-28 10:05:00,240.95,241.04,240.52,240.52,18901.0,215.852,215.9326,215.4668,215.4668,18901.0
2021-06-28 10:10:00,240.6,240.8,240.46,240.59,16119.0,215.5385,215.7176,215.413,215.5295,16119.0
2021-06-28 10:15:00,240.53,240.85,240.15,240.85,15578.0,215.4757,215.7624,215.1353,215.7624,15578.0
2021-06-28 10:20:00,240.86,241.29,240.66,241.11,11305.0,215.7714,216.1566,215.5922,215.9953,11305.0
2021-06-28 10:25:00,241.08,241.34,241.06,241.21,23889.0,215.9685,216.2014,215.9505,216.0849,23889.0
2021-06-28 10:30:00,241.21,241.39,241.12,241.25,11470.0,216.0849,216.2462,216.0043,216.1207,11470.0
2021-06-28 10:35:00,241.3,241.47,241.11,241.39,15328.0,216.1655,216.3178,215.9953,216.2462,15328.0
2021-06-28 10:40:00,241.39,241.47,241.28,241.45,9623.0,216.2462,216.3178,216.1476,216.2999,9623.0
2021-06-28 10:45:00,241.37,241.37,240.91,240.91,20667.0,216.2283,216.2283,215.8162,215.8162,20667.0
2021-06-28 10:50:00,240.93,241.29,240.8,241.29,10071.0,215.8341,216.1566,215.7176,216.1566,10071.0
2021-06-28 10:55:00,241.29,241.48,241.29,241.32,8466.0,216.1566,216.3268,216.1566,216.1835,8466.0
2021-06-28 11:00:00,241.32,241.51,241.16,241.51,17666.0,216.1835,216.3537,216.0401,216.3537,17666.0
2021-06-28 11:05:00,241.46,241.65,241.36,241.36,24437.0,216.3089,216.4791,216.2193,216.2193,24437.0
2021-06-28 11:10:00,241.33,241.5,241.2,241.36,11053.0,216.1924,216.3447,216.076,216.2193,11053.0
2021-06-28 11:15:00,241.41,241.42,241.14,241.3,6447.0,216.2641,216.273,216.0222,216.1655,6447.0
2021-06-28 11:20:00,241.26,241.48,241.25,241.37,6091.0,216.1297,216.3268,216.1207,216.2283,6091.0
2021-06-28 11:25:00,241.41,241.52,241.31,241.46,21180.0,216.2641,216.3626,216.1745,216.3089,21180.0
2021-06-28 11:30:00,241.47,241.66,241.42,241.54,5875.0,216.3178,216.488,216.273,216.3805,5875.0
2021-06-28 11:35:00,241.57,241.78,241.53,241.78,23230.0,216.4074,216.5955,216.3716,216.5955,23230.0
2021-06-28 11:40:00,241.76,241.9,241.59,241.9,11355.0,216.5776,216.703,216.4253,216.703,11355.0
2021-06-28 11:45:00,241.87,242.18,241.84,242.18,9656.0,216.6762,216.9539,216.6493,216.9539,9656.0
2021-06-28 11:50:00,242.1,242.24,242.02,242.06,8811.0,216.8822,217.0076,216.8105,216.8464,8811.0
2021-06-28 11:55:00,242.1,242.11,242.0,242.09,8226.0,216.8822,216.8912,216.7926,216.8733,8226.0
2021-06-28 12:00:00,242.09,242.09,241.86,241.91,8427.0,216.8733,216.8733,216.6672,216.712,8427.0
2021-06-28 12:05:00,241.89,241.97,241.79,241.97,11524.0,216.6941,216.7658,216.6045,216.7658,11524.0
2021-06-28 12:10:00,242.0,242.01,241.75,241.76,8366.0,216.7926,216.8016,216.5687,216.5776,8366.0
2021-06-28 12:15:00,241.71,241.89,241.57,241.68,8221.0,216.5328,216.6941,216.4074,216.506,8221.0
2021-06-28 12:20:00,241.66,241.7,241.41,241.52,11013.0,216.488,216.5239,216.2641,216.3626,11013.0
2021-06-28 12:25:00,241.45,241.54,241.31,241.48,23123.0,216.2999,216.3805,216.1745,216.3268,23123.0
2021-06-28 12:30:00,241.45,241.45,241.23,241.42,17777.0,216.2999,216.2999,216.1028,216.273,17777.0
2021-06-28 12:35:00,241.43,241.44,241.25,241.27,6046.0,216.282,216.291,216.1207,216.1387,6046.0
2021-06-28 12:40:00,241.27,241.33,241.12,241.17,14412.0,216.1387,216.1924,216.0043,216.0491,14412.0
2021-06-28 12:45:00,241.16,241.28,241.12,241.24,6711.0,216.0401,216.1476,216.0043,216.1118,6711.0
2021-06-28 12:50:00,241.25,241.48,241.21,241.4,18947.0,216.1207,216.3268,216.0849,216.2551,18947.0
2021-06-28 12:55:00,241.36,241.52,241.31,241.42,31073.0,216.2193,216.3626,216.1745,216.273,31073.0
2021-06-28 13:00:00,241.47,241.48,241.28,241.32,11213.0,216.3178,216.3268,216.1476,216.1835,11213.0
2021-06-28 13:05:00,241.32,241.32,241.21,241.24,6666.0,216.1835,216.1835,216.0849,216.1118,6666.0
2021-06-28 13:10:00,241.21,241.23,241.01,241.1,16423.0,216.0849,216.1028,215.9057,215.9864,16423.0
2021-06-28 13:15:00,241.08,241.18,241.02,241.18,7654.0,215.9685,216.058,215.9147,216.058,7654.0
2021-06-28 13:20:00,241.19,241.32,241.16,241.2,3396.0,216.067,216.1835,216.0401,216.076,3396.0
2021-06-28 13:25:00,241.2,241.23,241.1,241.16,5179.0,216.076,216.1028,215.9864,216.0401,5179.0
2021-06-28 13:30:00,241.2,241.27,241.08,241.19,6183.0,216.076,216.1387,215.9685,216.067,6183.0
2021-06-28 13:35:00,241.17,241.23,241.08,241.17,6430.0,216.0491,216.1028,215.9685,216.0491,6430.0
2021-06-28 13:40:00,241.18,241.28,241.16,241.2,6175.0,216.058,216.1476,216.0401,216.076,6175.0
2021-06-28 13:45:00,241.17,241.42,241.16,241.36,9110.0,216.0491,216.273,216.0401,216.2193,9110.0
2021-06-28 13:50:00,241.33,241.52,241.31,241.42,10546.0,216.1924,216.3626,216.1745,216.273,10546.0
2021-06-28 13:55:00,241.43,241.62,241.4,241.52,3696.0,216.282,216.4522,216.2551,216.3626,3696.0
2021-06-28 14:00:00,241.6,241.64,241.52,241.58,6781.0,216.4343,216.4701,216.3626,216.4164,6781.0
2021-06-28 14:05:00,241.57,241.67,241.42,241.46,20096.0,216.4074,216.497,216.273,216.3089,20096.0
2021-06-28 14:10:00,241.43,241.48,241.35,241.37,4792.0,216.282,216.3268,216.2103,216.2283,4792.0
2021-06-28 14:15:00,241.4,241.43,241.31,241.32,4141.0,216.2551,216.282,216.1745,216.1835,4141.0
2021-06-28 14:20:00,241.34,241.42,241.31,241.36,7467.0,216.2014,216.273,216.1745,216.2193,7467.0
2021-06-28 14:25:00,241.36,241.36,241.27,241.32,8481.0,216.2193,216.2193,216.1387,216.1835,8481.0
2021-06-28 14:30:00,241.3,241.35,241.26,241.29,9554.0,216.1655,216.2103,216.1297,216.1566,9554.0
2021-06-28 14:35:00,241.3,241.45,241.3,241.4,3412.0,216.1655,216.2999,216.1655,216.2551,3412.0
2021-06-28 14:40:00,241.38,241.42,241.27,241.32,16801.0,216.2372,216.273,216.1387,216.1835,16801.0
2021-06-28 14:45:00,241.34,241.35,241.21,241.27,8655.0,216.2014,216.2103,216.0849,216.1387,8655.0
2021-06-28 14:50:00,241.29,241.31,241.17,241.23,8235.0,216.1566,216.1745,216.0491,216.1028,8235.0
2021-06-28 14:55:00,241.25,241.3,241.11,241.11,6758.0,216.1207,216.1655,215.9953,215.9953,6758.0
2021-06-28 15:00:00,241.14,241.23,241.11,241.15,6171.0,216.0222,216.1028,215.9953,216.0312,6171.0
2021-06-28 15:05:00,241.15,241.15,240.93,240.94,12587.0,216.0312,216.0312,215.8341,215.843,12587.0
2021-06-28 15:10:00,240.94,241.16,240.86,241.12,21860.0,215.843,216.0401,215.7714,216.0043,21860.0
2021-06-28 15:15:00,241.08,241.29,241.07,241.14,13432.0,215.9685,216.1566,215.9595,216.0222,13432.0
2021-06-28 15:20:00,241.16,241.38,241.14,241.31,9535.0,216.0401,216.2372,216.0222,216.1745,9535.0
2021-06-28 15:25:00,241.31,241.45,241.23,241.36,17477.0,216.1745,216.2999,216.1028,216.2193,17477.0
2021-06-28 15:30:00,241.41,241.48,241.32,241.42,16698.0,216.2641,216.3268,216.1835,216.273,16698.0
2021-06-28 15:35:00,241.42,241.47,241.32,241.33,10976.0,216.273,216.3178,216.1835,216.1924,10976.0
2021-06-28 15:40:00,241.35,241.4,241.23,241.23,14550.0,216.2103,216.2551,216.1028,216.1028,14550.0
2021-06-28 15:45:00,241.23,241.33,241.1,241.32,21598.0,216.1028,216.1924,215.9864,216.1835,21598.0
2021-06-28 15:50:00,241.28,241.38,241.16,241.29,29339.0,216.1476,216.2372,216.0401,216.1566,29339.0
2021-06-28 15:55:00,241.26,241.32,241.11,241.27,87693.0,216.1297,216.1835,215.9953,216.1387,87693.0
2021-06-29 09:30:00,241.26,242.48,241.01,241.77,49658.0,216.1297,217.2226,215.9057,216.5866,49658.0
2021-06-29 09:35:00,241.87,242.2,241.72,241.88,19359.0,216.6762,216.9718,216.5418,216.6851,19359.0
2021-06-29 09:40:00,241.84,241.86,241.42,241.85,19960.0,216.6493,216.6672,216.273,216.6583,19960.0
2021-06-29 09:45:00,241.86,242.23,241.81,242.06,16096.0,216.6672,216.9987,216.6224,216.8464,16096.0
2021-06-29 09:50:00,242.13,242.45,242.11,242.34,24943.0,216.9091,217.1958,216.8912,217.0972,24943.0
2021-06-29 09:55:00,242.34,242.4,241.92,242.36,11270.0,217.0972,217.151,216.721,217.1151,11270.0
2021-06-29 10:00:00,242.38,242.51,241.98,242.21,39023.0,217.133,217.2495,216.7747,216.9808,39023.0
2021-06-29 10:05:00,242.21,242.47,242.05,242.05,26039.0,216.9808,217.2137,216.8374,216.8374,26039.0
2021-06-29 10:10:00,242.09,242.21,241.87,242.07,23458.0,216.8733,216.9808,216.6762,216.8553,23458.0
2021-06-29 10:15:00,242.08,242.32,242.05,242.28,20919.0,216.8643,217.0793,216.8374,217.0435,20919.0
2021-06-29 10:20:00,242.28,242.35,241.83,241.93,28149.0,217.0435,217.1062,216.6403,216.7299,28149.0
2021-06-29 10:25:00,241.88,242.05,241.88,241.99,19319.0,216.6851,216.8374,216.6851,216.7837,19319.0
2021-06-29 10:30:00,242.01,242.33,242.01,242.29,17230.0,216.8016,217.0883,216.8016,217.0524,17230.0
2021-06-29 10:35:00,242.27,242.62,242.2,242.48,44624.0,217.0345,217.348,216.9718,217.2226,44624.0
2021-06-29 10:40:00,242.55,242.94,242.55,242.92,14418.0,217.2853,217.6347,217.2853,217.6168,14418.0
2021-06-29 10:45:00,242.94,243.1,242.74,243.07,19467.0,217.6347,217.778,217.4555,217.7512,19467.0
2021-06-29 10:50:00,243.03,243.41,242.89,243.38,23321.0,217.7153,218.0558,217.5899,218.0289,23321.0
2021-06-29 10:55:00,243.37,243.39,243.15,243.16,15186.0,218.0199,218.0378,217.8228,217.8318,15186.0
2021-06-29 11:00:00,243.11,243.46,243.0,243.28,19157.0,217.787,218.1006,217.6885,217.9393,19157.0
2021-06-29 11:05:00,243.24,243.31,242.93,242.93,8802.0,217.9035,217.9662,217.6258,217.6258,8802.0
2021-06-29 11:10:00,242.86,243.05,242.86,243.01,5448.0,217.563,217.7333,217.563,217.6974,5448.0
2021-06-29 11:15:00,243.01,243.18,242.76,243.01,12030.0,217.6974,217.8497,217.4735,217.6974,12030.0
2021-06-29 11:20:00,243.06,243.07,242.91,242.91,4019.0,217.7422,217.7512,217.6078,217.6078,4019.0
2021-06-29 11:25:00,242.93,242.96,242.65,242.75,20906.0,217.6258,217.6526,217.3749,217.4645,20906.0
2021-06-29 11:30:00,242.77,242.91,242.69,242.73,8459.0,217.4824,217.6078,217.4108,217.4466,8459.0
2021-06-29 11:35:00,242.73,242.73,242.4,242.4,17189.0,217.4466,217.4466,217.151,217.151,17189.0
2021-06-29 11:40:00,242.45,242.48,242.4,242.45,15286.0,217.1958,217.2226,217.151,217.1958,15286.0
2021-06-29 11:45:00,242.45,242.5,242.41,242.46,6714.0,217.1958,217.2405,217.1599,217.2047,6714.0
2021-06-29 11:50:00,242.48,242.57,242.4,242.49,11441.0,217.2226,217.3033,217.151,217.2316,11441.0
2021-06-29 11:55:00,242.53,242.56,242.41,242.45,8044.0,217.2674,217.2943,217.1599,217.1958,8044.0
2021-06-29 12:00:00,242.44,242.55,242.39,242.4,14690.0,217.1868,217.2853,217.142,217.151,14690.0
2021-06-29 12:05:00,242.42,242.46,242.27,242.46,18947.0,217.1689,217.2047,217.0345,217.2047,18947.0
2021-06-29 12:10:00,242.44,242.47,242.37,242.39,9262.0,217.1868,217.2137,217.1241,217.142,9262.0
2021-06-29 12:15:00,242.36,242.41,242.18,242.23,7436.0,217.1151,217.1599,216.9539,216.9987,7436.0
2021-06-29 12:20:00,242.22,242.35,242.15,242.19,8874.0,216.9897,217.1062,216.927,216.9628,8874.0
2021-06-29 12:25:00,242.18,242.24,242.12,242.12,9877.0,216.9539,217.0076,216.9001,216.9001,9877.0
2021-06-29 12:30:00,242.12,242.13,241.92,242.09,11991.0,216.9001,216.9091,216.721,216.8733,11991.0
2021-06-29 12:35:00,242.07,242.1,241.88,242.05,19457.0,216.8553,216.8822,216.6851,216.8374,19457.0
2021-06-29 12:40:00,242.05,242.07,241.88,241.97,5431.0,216.8374,216.8553,216.6851,216.7658,5431.0
2021-06-29 12:45:00,241.97,242.03,241.91,241.94,9090.0,216.7658,216.8195,216.712,216.7389,9090.0
2021-06-29 12:50:00,241.91,242.0,241.9,241.95,10396.0,216.712,216.7926,216.703,216.7478,10396.0
2021-06-29 12:55:00,242.0,242.02,241.9,242.02,6627.0,216.7926,216.8105,216.703,216.8105,6627.0
2021-06-29 13:00:00,242.04,242.06,241.92,241.96,4441.0,216.8285,216.8464,216.721,216.7568,4441.0
2021-06-29 13:05:00,241.95,241.97,241.91,241.94,4308.0,216.7478,216.7658,216.712,216.7389,4308.0
2021-06-29 13:10:00,241.95,242.03,241.88,241.9,16657.0,216.7478,216.8195,216.6851,216.703,16657.0
2021-06-29 13:15:00,241.92,242.01,241.84,241.84,11295.0,216.721,216.8016,216.6493,216.6493,11295.0
2021-06-29 13:20:00,241.86,241.89,241.69,241.69,4813.0,216.6672,216.6941,216.5149,216.5149,4813.0
2021-06-29 13:25:00,241.71,241.92,241.7,241.87,8120.0,216.5328,216.721,216.5239,216.6762,8120.0
2021-06-29 13:30:00,241.88,241.92,241.75,241.78,4922.0,216.6851,216.721,216.5687,216.5955,4922.0
2021-06-29 13:35:00,241.78,241.88,241.7,241.77,4623.0,216.5955,216.6851,216.5239,216.5866,4623.0
2021-06-29 13:40:00,241.78,241.91,241.76,241.9,6963.0,216.5955,216.712,216.5776,216.703,6963.0
2021-06-29 13:45:00,241.9,242.02,241.89,241.98,7473.0,216.703,216.8105,216.6941,216.7747,7473.0
2021-06-29 13:50:00,242.01,242.24,241.95,242.24,12172.0,216.8016,217.0076,216.7478,217.0076,12172.0
2021-06-29 13:55:00,242.24,242.4,242.2,242.27,25297.0,217.0076,217.151,216.9718,217.0345,25297.0
2021-06-29 14:00:00,242.23,242.28,242.12,242.17,7081.0,216.9987,217.0435,216.9001,216.9449,7081.0
2021-06-29 14:05:00,242.16,242.28,242.15,242.23,10670.0,216.936,217.0435,216.927,216.9987,10670.0
2021-06-29 14:10:00,242.2,242.32,242.2,242.28,4247.0,216.9718,217.0793,216.9718,217.0435,4247.0
2021-06-29 14:15:00,242.29,242.43,242.27,242.35,15399.0,217.0524,217.1778,217.0345,217.1062,15399.0
2021-06-29 14:20:00,242.38,242.5,242.36,242.42,20189.0,217.133,217.2405,217.1151,217.1689,20189.0
2021-06-29 14:25:00,242.4,242.48,242.36,242.39,6233.0,217.151,217.2226,217.1151,217.142,6233.0
2021-06-29 14:30:00,242.36,242.41,242.25,242.31,7115.0,217.1151,217.1599,217.0166,217.0703,7115.0
2021-06-29 14:35:00,242.3,242.34,242.17,242.17,6578.0,217.0614,217.0972,216.9449,216.9449,6578.0
2021-06-29 14:40:00,242.16,242.26,242.15,242.2,7040.0,216.936,217.0255,216.927,216.9718,7040.0
2021-06-29 14:45:00,242.2,242.37,242.19,242.33,8134.0,216.9718,217.1241,216.9628,217.0883,8134.0
2021-06-29 14:50:00,242.4,242.4,242.26,242.33,9070.0,217.151,217.151,217.0255,217.0883,9070.0
2021-06-29 14:55:00,242.34,242.41,242.28,242.4,11577.0,217.0972,217.1599,217.0435,217.151,11577.0
2021-06-29 15:00:00,242.33,242.39,242.33,242.33,5803.0,217.0883,217.142,217.0883,217.0883,5803.0
2021-06-29 15:05:00,242.34,242.39,242.17,242.24,9846.0,217.0972,217.142,216.9449,217.0076,9846.0
2021-06-29 15:10:00,242.24,242.37,242.23,242.28,7144.0,217.0076,217.1241,216.9987,217.0435,7144.0
2021-06-29 15:15:00,242.27,242.31,242.19,242.21,10441.0,217.0345,217.0703,216.9628,216.9808,10441.0
2021-06-29 15:20:00,242.21,242.27,242.01,242.09,13497.0,216.9808,217.0345,216.8016,216.8733,13497.0
2021-06-29 15:25:00,242.08,242.16,242.02,242.03,10883.0,216.8643,216.936,216.8105,216.8195,10883.0
2021-06-29 15:30:00,242.02,242.08,241.91,241.92,27909.0,216.8105,216.8643,216.712,216.721,27909.0
2021-06-29 15:35:00,241.92,242.12,241.9,242.1,30845.0,216.721,216.9001,216.703,216.8822,30845.0
2021-06-29 15:40:00,242.12,242.15,241.95,241.96,22659.0,216.9001,216.927,216.7478,216.7568,22659.0
2021-06-29 15:45:00,241.97,242.02,241.93,241.95,23986.0,216.7658,216.8105,216.7299,216.7478,23986.0
2021-06-29 15:50:00,241.96,242.09,241.96,242.05,33210.0,216.7568,216.8733,216.7568,216.8374,33210.0
2021-06-29 15:55:00,242.05,242.08,241.72,241.83,99362.0,216.8374,216.8643,216.5418,216.6403,99362.0
2021-06-30 09:30:00,241.79,242.95,241.67,242.4,62938.0,216.6045,217.6437,216.497,217.151,62938.0
2021-06-30 09:35:00,242.44,242.71,241.43,241.55,31580.0,217.1868,217.4287,216.282,216.3895,31580.0
2021-06-30 09:40:00,241.57,241.92,241.06,241.6,52122.0,216.4074,216.721,215.9505,216.4343,52122.0
2021-06-30 09:45:00,241.53,241.68,240.98,241.67,46699.0,216.3716,216.506,215.8789,216.497,46699.0
2021-06-30 09:50:00,241.69,242.15,241.39,241.6,29751.0,216.5149,216.927,216.2462,216.4343,29751.0
2021-06-30 09:55:00,241.67,242.09,241.59,241.9,14611.0,216.497,216.8733,216.4253,216.703,14611.0
2021-06-30 10:00:00,242.03,242.24,241.62,241.69,17037.0,216.8195,217.0076,216.4522,216.5149,17037.0
2021-06-30 10:05:00,241.68,241.72,241.4,241.48,12644.0,216.506,216.5418,216.2551,216.3268,12644.0
2021-06-30 10:10:00,241.48,241.69,241.25,241.25,15915.0,216.3268,216.5149,216.1207,216.1207,15915.0
2021-06-30 10:15:00,241.31,241.43,240.81,241.43,32788.0,216.1745,216.282,215.7266,216.282,32788.0
2021-06-30 10:20:00,241.43,241.56,241.36,241.56,12874.0,216.282,216.3985,216.2193,216.3985,12874.0
2021-06-30 10:25:00,241.59,241.78,241.41,241.5,9510.0,216.4253,216.5955,216.2641,216.3447,9510.0
2021-06-30 10:30:00,241.63,241.96,241.63,241.88,12224.0,216.4612,216.7568,216.4612,216.6851,12224.0
2021-06-30 10:35:00,241.88,242.07,241.78,241.83,12093.0,216.6851,216.8553,216.5955,216.6403,12093.0
2021-06-30 10:40:00,241.83,242.01,241.71,241.94,9535.0,216.6403,216.8016,216.5328,216.7389,9535.0
2021-06-30 10:45:00,241.92,242.22,241.89,242.03,22414.0,216.721,216.9897,216.6941,216.8195,22414.0
2021-06-30 10:50:00,241.98,242.02,241.6,241.6,20020.0,216.7747,216.8105,216.4343,216.4343,20020.0
2021-06-30 10:55:00,241.53,241.77,241.5,241.51,8970.0,216.3716,216.5866,216.3447,216.3537,8970.0
2021-06-30 11:00:00,241.55,241.56,241.27,241.33,22861.0,216.3895,216.3985,216.1387,216.1924,22861.0
2021-06-30 11:05:00,241.34,241.42,241.17,241.24,16691.0,216.2014,216.273,216.0491,216.1118,16691.0
2021-06-30 11:10:00,241.21,241.21,240.92,241.0,30339.0,216.0849,216.0849,215.8251,215.8968,30339.0
2021-06-30 11:15:00,241.05,241.14,240.8,241.04,32513.0,215.9416,216.0222,215.7176,215.9326,32513.0
2021-06-30 11:20:00,241.0,241.34,241.0,241.33,13457.0,215.8968,216.2014,215.8968,216.1924,13457.0
2021-06-30 11:25:00,241.36,241.42,241.15,241.4,12437.0,216.2193,216.273,216.0312,216.2551,12437.0
2021-06-30 11:30:00,241.42,241.58,241.36,241.49,26024.0,216.273,216.4164,216.2193,216.3358,26024.0
2021-06-30 11:35:00,241.52,241.83,241.52,241.67,22167.0,216.3626,216.6403,216.3626,216.497,22167.0
2021-06-30 11:40:00,241.72,242.01,241.72,242.0,34110.0,216.5418,216.8016,216.5418,216.7926,34110.0
2021-06-30 11:45:00,241.99,241.99,241.61,241.68,11164.0,216.7837,216.7837,216.4433,216.506,11164.0
2021-06-30 11:50:00,241.67,241.67,241.43,241.53,8548.0,216.497,216.497,216.282,216.3716,8548.0
2021-06-30 11:55:00,241.58,241.59,241.31,241.33,7420.0,216.4164,216.4253,216.1745,216.1924,7420.0
2021-06-30 12:00:00,241.33,241.44,241.19,241.3,10016.0,216.1924,216.291,216.067,216.1655,10016.0
2021-06-30 12:05:00,241.25,241.3,241.04,241.09,7717.0,216.1207,216.1655,215.9326,215.9774,7717.0
2021-06-30 12:10:00,241.14,241.19,241.01,241.14,20348.0,216.0222,216.067,215.9057,216.0222,20348.0
2021-06-30 12:15:00,241.11,241.44,241.02,241.44,22375.0,215.9953,216.291,215.9147,216.291,22375.0
2021-06-30 12:20:00,241.43,241.54,241.36,241.41,10426.0,216.282,216.3805,216.2193,216.2641,10426.0
2021-06-30 12:25:00,241.47,241.55,241.4,241.4,5970.0,216.3178,216.3895,216.2551,216.2551,5970.0
2021-06-30 12:30:00,241.36,241.41,241.28,241.39,7337.0,216.2193,216.2641,216.1476,216.2462,7337.0
2021-06-30 12:35:00,241.39,241.43,241.33,241.37,8380.0,216.2462,216.282,216.1924,216.2283,8380.0
2021-06-30 12:40:00,241.37,241.37,241.24,241.24,6945.0,216.2283,216.2283,216.1118,216.1118,6945.0
2021-06-30 12:45:00,241.22,241.36,241.22,241.29,7834.0,216.0939,216.2193,216.0939,216.1566,7834.0
2021-06-30 12:50:00,241.32,241.33,241.21,241.28,9199.0,216.1835,216.1924,216.0849,216.1476,9199.0
2021-06-30 12:55:00,241.27,241.32,241.16,241.22,16426.0,216.1387,216.1835,216.0401,216.0939,16426.0
2021-06-30 13:00:00,241.2,241.23,241.1,241.22,9938.0,216.076,216.1028,215.9864,216.0939,9938.0
2021-06-30 13:05:00,241.17,241.17,241.09,241.11,6428.0,216.0491,216.0491,215.9774,215.9953,6428.0
2021-06-30 13:10:00,241.12,241.16,241.04,241.04,11858.0,216.0043,216.0401,215.9326,215.9326,11858.0
2021-06-30 13:15:00,241.03,241.03,240.84,240.94,28913.0,215.9237,215.9237,215.7535,215.843,28913.0
2021-06-30 13:20:00,240.96,241.29,240.95,241.29,6785.0,215.861,216.1566,215.852,216.1566,6785.0
2021-06-30 13:25:00,241.34,241.34,241.19,241.23,8269.0,216.2014,216.2014,216.067,216.1028,8269.0
2021-06-30 13:30:00,241.25,241.33,241.17,241.17,6049.0,216.1207,216.1924,216.0491,216.0491,6049.0
2021-06-30 13:35:00,241.15,241.56,241.15,241.48,30894.0,216.0312,216.3985,216.0312,216.3268,30894.0
2021-06-30 13:40:00,241.45,241.5,241.39,241.48,6644.0,216.2999,216.3447,216.2462,216.3268,6644.0
2021-06-30 13:45:00,241.48,241.57,241.43,241.45,15370.0,216.3268,216.4074,216.282,216.2999,15370.0
2021-06-30 13:50:00,241.44,241.56,241.41,241.48,6060.0,216.291,216.3985,216.2641,216.3268,6060.0
2021-06-30 13:55:00,241.5,241.72,241.49,241.7,6090.0,216.3447,216.5418,216.3358,216.5239,6090.0
2021-06-30 14:00:00,241.67,241.83,241.64,241.83,20628.0,216.497,216.6403,216.4701,216.6403,20628.0
2021-06-30 14:05:00,241.83,241.93,241.76,241.92,6366.0,216.6403,216.7299,216.5776,216.721,6366.0
2021-06-30 14:10:00,241.93,242.17,241.92,242.16,21588.0,216.7299,216.9449,216.721,216.936,21588.0
2021-06-30 14:15:00,242.18,242.31,241.96,242.08,26513.0,216.9539,217.0703,216.7568,216.8643,26513.0
2021-06-30 14:20:00,242.08,242.17,242.03,242.12,11782.0,216.8643,216.9449,216.8195,216.9001,11782.0
2021-06-30 14:25:00,242.13,242.17,241.99,242.08,15149.0,216.9091,216.9449,216.7837,216.8643,15149.0
2021-06-30 14:30:00,242.07,242.12,241.98,242.11,19515.0,216.8553,216.9001,216.7747,216.8912,19515.0
2021-06-30 14:35:00,242.1,242.15,241.96,242.06,16663.0,216.8822,216.927,216.7568,216.8464,16663.0
2021-06-30 14:40:00,242.06,242.18,241.97,242.08,11862.0,216.8464,216.9539,216.7658,216.8643,11862.0
2021-06-30 14:45:00,242.09,242.21,242.06,242.21,10559.0,216.8733,216.9808,216.8464,216.9808,10559.0
2021-06-30 14:50:00,242.18,242.3,242.13,242.16,16875.0,216.9539,217.0614,216.9091,216.936,16875.0
2021-06-30 14:55:00,242.14,242.16,242.02,242.02,12433.0,216.918,216.936,216.8105,216.8105,12433.0
2021-06-30 15:00:00,242.03,242.04,241.72,241.8,13769.0,216.8195,216.8285,216.5418,216.6135,13769.0
2021-06-30 15:05:00,241.81,241.94,241.69,241.91,13886.0,216.6224,216.7389,216.5149,216.712,13886.0
2021-06-30 15:10:00,241.92,242.01,241.91,241.95,8397.0,216.721,216.8016,216.712,216.7478,8397.0
2021-06-30 15:15:00,241.97,242.08,241.94,241.95,10718.0,216.7658,216.8643,216.7389,216.7478,10718.0
2021-06-30 15:20:00,241.96,242.07,241.92,242.06,11324.0,216.7568,216.8553,216.721,216.8464,11324.0
2021-06-30 15:25:00,242.08,242.08,241.8,241.85,18926.0,216.8643,216.8643,216.6135,216.6583,18926.0
2021-06-30 15:30:00,241.82,241.94,241.75,241.92,25042.0,216.6314,216.7389,216.5687,216.721,25042.0
2021-06-30 15:35:00,241.96,242.06,241.93,242.01,11734.0,216.7568,216.8464,216.7299,216.8016,11734.0
2021-06-30 15:40:00,242.01,242.01,241.56,241.92,38355.0,216.8016,216.8016,216.3985,216.721,38355.0
2021-06-30 15:45:00,241.89,241.97,241.75,241.75,31800.0,216.6941,216.7658,216.5687,216.5687,31800.0
2021-06-30 15:50:00,241.74,242.15,241.66,242.0,61940.0,216.5597,216.927,216.488,216.7926,61940.0
2021-06-30 15:55:00,242.03,242.12,241.62,241.67,145153.0,216.8195,216.9001,216.4522,216.497,145153.0
2021-07-01 09:30:00,241.96,242.5,241.83,241.96,52492.0,216.7568,217.2405,216.6403,216.7568,52492.0
2021-07-01 09:35:00,241.94,241.97,241.13,241.31,28076.0,216.7389,216.7658,216.0132,216.1745,28076.0
2021-07-01 09:40:00,241.28,241.71,241.19,241.7,10269.0,216.1476,216.5328,216.067,216.5239,10269.0
2021-07-01 09:45:00,241.65,241.76,241.55,241.64,14124.0,216.4791,216.5776,216.3895,216.4701,14124.0
2021-07-01 09:50:00,241.6,242.03,241.58,241.93,17904.0,216.4343,216.8195,216.4164,216.7299,17904.0
2021-07-01 09:55:00,241.92,242.07,241.57,241.97,15419.0,216.721,216.8553,216.4074,216.7658,15419.0
2021-07-01 10:00:00,241.92,242.02,241.78,241.86,10636.0,216.721,216.8105,216.5955,216.6672,10636.0
2021-07-01 10:05:00,241.89,242.06,241.82,242.0,11242.0,216.6941,216.8464,216.6314,216.7926,11242.0
2021-07-01 10:10:00,242.07,242.09,241.81,242.01,14129.0,216.8553,216.8733,216.6224,216.8016,14129.0
2021-07-01 10:15:00,242.05,242.12,241.94,242.01,16223.0,216.8374,216.9001,216.7389,216.8016,16223.0
2021-07-01 10:20:00,241.97,241.97,241.74,241.76,11943.0,216.7658,216.7658,216.5597,216.5776,11943.0
2021-07-01 10:25:00,241.71,241.87,241.54,241.54,9595.0,216.5328,216.6762,216.3805,216.3805,9595.0
2021-07-01 10:30:00,241.56,242.05,241.55,242.04,11905.0,216.3985,216.8374,216.3895,216.8285,11905.0
2021-07-01 10:35:00,242.06,242.31,242.06,242.2,9732.0,216.8464,217.0703,216.8464,216.9718,9732.0
2021-07-01 10:40:00,242.18,242.47,242.17,242.31,17633.0,216.9539,217.2137,216.9449,217.0703,17633.0
2021-07-01 10:45:00,242.33,242.36,242.09,242.13,11045.0,217.0883,217.1151,216.8733,216.9091,11045.0
2021-07-01 10:50:00,242.16,242.23,242.04,242.15,8061.0,216.936,216.9987,216.8285,216.927,8061.0
2021-07-01 10:55:00,242.13,242.19,242.09,242.17,7548.0,216.9091,216.9628,216.8733,216.9449,7548.0
2021-07-01 11:00:00,242.08,242.21,241.94,242.21,17611.0,216.8643,216.9808,216.7389,216.9808,17611.0
2021-07-01 11:05:00,242.23,242.51,242.23,242.31,27873.0,216.9987,217.2495,216.9987,217.0703,27873.0
2021-07-01 11:10:00,242.27,242.41,242.26,242.4,4232.0,217.0345,217.1599,217.0255,217.151,4232.0
2021-07-01 11:15:00,242.37,242.66,242.37,242.51,21695.0,217.1241,217.3839,217.1241,217.2495,21695.0
2021-07-01 11:20:00,242.45,242.76,242.43,242.65,6554.0,217.1958,217.4735,217.1778,217.3749,6554.0
2021-07-01 11:25:00,242.61,242.76,242.49,242.67,15051.0,217.3391,217.4735,217.2316,217.3928,15051.0
2021-07-01 11:30:00,242.64,242.65,242.49,242.6,12903.0,217.366,217.3749,217.2316,217.3301,12903.0
2021-07-01 11:35:00,242.57,242.66,242.54,242.55,8230.0,217.3033,217.3839,217.2764,217.2853,8230.0
2021-07-01 11:40:00,242.58,242.6,242.42,242.49,8385.0,217.3122,217.3301,217.1689,217.2316,8385.0
2021-07-01 11:45:00,242.52,242.52,242.34,242.43,10054.0,217.2585,217.2585,217.0972,217.1778,10054.0
2021-07-01 11:50:00,242.48,242.65,242.48,242.65,7482.0,217.2226,217.3749,217.2226,217.3749,7482.0
2021-07-01 11:55:00,242.7,242.78,242.59,242.71,14713.0,217.4197,217.4914,217.3212,217.4287,14713.0
2021-07-01 12:00:00,242.65,242.65,242.46,242.58,5814.0,217.3749,217.3749,217.2047,217.3122,5814.0
2021-07-01 12:05:00,242.56,242.6,242.34,242.36,12199.0,217.2943,217.3301,217.0972,217.1151,12199.0
2021-07-01 12:10:00,242.35,242.41,242.33,242.4,6480.0,217.1062,217.1599,217.0883,217.151,6480.0
2021-07-01 12:15:00,242.43,242.49,242.39,242.48,4398.0,217.1778,217.2316,217.142,217.2226,4398.0
2021-07-01 12:20:00,242.47,242.52,242.41,242.51,4264.0,217.2137,217.2585,217.1599,217.2495,4264.0
2021-07-01 12:25:00,242.51,242.65,242.5,242.62,9979.0,217.2495,217.3749,217.2405,217.348,9979.0
2021-07-01 12:30:00,242.59,242.65,242.54,242.59,18813.0,217.3212,217.3749,217.2764,217.3212,18813.0
2021-07-01 12:35:00,242.57,242.6,242.53,242.58,6632.0,217.3033,217.3301,217.2674,217.3122,6632.0
2021-07-01 12:40:00,242.58,242.72,242.57,242.63,7050.0,217.3122,217.4376,217.3033,217.357,7050.0
2021-07-01 12:45:00,242.58,242.61,242.33,242.36,8164.0,217.3122,217.3391,217.0883,217.1151,8164.0
2021-07-01 12:50:00,242.36,242.58,242.36,242.5,5506.0,217.1151,217.3122,217.1151,217.2405,5506.0
2021-07-01 12:55:00,242.53,242.53,242.39,242.42,7487.0,217.2674,217.2674,217.142,217.1689,7487.0
2021-07-01 13:00:00,242.4,242.47,242.36,242.44,15891.0,217.151,217.2137,217.1151,217.1868,15891.0
2021-07-01 13:05:00,242.42,242.54,242.42,242.54,9322.0,217.1689,217.2764,217.1689,217.2764,9322.0
2021-07-01 13:10:00,242.62,242.73,242.56,242.57,22658.0,217.348,217.4466,217.2943,217.3033,22658.0
2021-07-01 13:15:00,242.6,242.69,242.6,242.65,8579.0,217.3301,217.4108,217.3301,217.3749,8579.0
2021-07-01 13:20:00,242.66,242.79,242.64,242.69,9322.0,217.3839,217.5003,217.366,217.4108,9322.0
2021-07-01 13:25:00,242.71,242.83,242.69,242.73,12426.0,217.4287,217.5362,217.4108,217.4466,12426.0
2021-07-01 13:30:00,242.73,242.81,242.59,242.81,28805.0,217.4466,217.5183,217.3212,217.5183,28805.0
2021-07-01 13:35:00,242.81,242.95,242.72,242.84,9219.0,217.5183,217.6437,217.4376,217.5451,9219.0
2021-07-01 13:40:00,242.85,242.92,242.71,242.74,10044.0,217.5541,217.6168,217.4287,217.4555,10044.0
2021-07-01 13:45:00,242.74,242.78,242.59,242.72,10377.0,217.4555,217.4914,217.3212,217.4376,10377.0
2021-07-01 13:50:00,242.74,242.81,242.6,242.79,9346.0,217.4555,217.5183,217.3301,217.5003,9346.0
2021-07-01 13:55:00,242.77,242.79,242.68,242.74,9738.0,217.4824,217.5003,217.4018,217.4555,9738.0
2021-07-01 14:00:00,242.75,242.88,242.73,242.84,9247.0,217.4645,217.581,217.4466,217.5451,9247.0
2021-07-01 14:05:00,242.83,242.86,242.79,242.82,8529.0,217.5362,217.563,217.5003,217.5272,8529.0
2021-07-01 14:10:00,242.84,242.84,242.75,242.75,16682.0,217.5451,217.5451,217.4645,217.4645,16682.0
2021-07-01 14:15:00,242.74,242.86,242.73,242.84,10430.0,217.4555,217.563,217.4466,217.5451,10430.0
2021-07-01 14:20:00,242.81,242.83,242.74,242.77,14585.0,217.5183,217.5362,217.4555,217.4824,14585.0
2021-07-01 14:25:00,242.77,242.88,242.72,242.73,14377.0,217.4824,217.581,217.4376,217.4466,14377.0
2021-07-01 14:30:00,242.74,242.85,242.67,242.74,13231.0,217.4555,217.5541,217.3928,217.4555,13231.0
2021-07-01 14:35:00,242.72,242.81,242.68,242.73,7988.0,217.4376,217.5183,217.4018,217.4466,7988.0
2021-07-01 14:40:00,242.69,242.73,242.48,242.64,23228.0,217.4108,217.4466,217.2226,217.366,23228.0
2021-07-01 14:45:00,242.61,242.7,242.52,242.68,7867.0,217.3391,217.4197,217.2585,217.4018,7867.0
2021-07-01 14:50:00,242.68,242.68,242.52,242.55,13397.0,217.4018,217.4018,217.2585,217.2853,13397.0
2021-07-01 14:55:00,242.56,242.66,242.53,242.61,9901.0,217.2943,217.3839,217.2674,217.3391,9901.0
2021-07-01 15:00:00,242.61,242.82,242.59,242.78,11204.0,217.3391,217.5272,217.3212,217.4914,11204.0
2021-07-01 15:05:00,242.77,242.88,242.63,242.87,15128.0,217.4824,217.581,217.357,217.572,15128.0
2021-07-01 15:10:00,242.85,242.89,242.7,242.78,14244.0,217.5541,217.5899,217.4197,217.4914,14244.0
2021-07-01 15:15:00,242.79,242.87,242.76,242.87,13223.0,217.5003,217.572,217.4735,217.572,13223.0
2021-07-01 15:20:00,242.87,242.97,242.8,242.87,24225.0,217.572,217.6616,217.5093,217.572,24225.0
2021-07-01 15:25:00,242.89,242.95,242.84,242.93,11457.0,217.5899,217.6437,217.5451,217.6258,11457.0
2021-07-01 15:30:00,242.94,242.94,242.77,242.92,20182.0,217.6347,217.6347,217.4824,217.6168,20182.0
2021-07-01 15:35:00,242.91,243.04,242.84,242.94,21718.0,217.6078,217.7243,217.5451,217.6347,21718.0
2021-07-01 15:40:00,242.96,242.97,242.77,242.77,18099.0,217.6526,217.6616,217.4824,217.4824,18099.0
2021-07-01 15:45:00,242.78,242.94,242.77,242.92,27391.0,217.4914,217.6347,217.4824,217.6168,27391.0
2021-07-01 15:50:00,242.93,243.28,242.93,243.22,52869.0,217.6258,217.9393,217.6258,217.8855,52869.0
2021-07-01 15:55:00,243.22,243.53,243.2,243.48,138054.0,217.8855,218.1633,217.8676,218.1185,138054.0
2021-07-02 09:30:00,244.5,244.88,244.21,244.79,40073.0,219.0322,219.3726,218.7724,219.292,40073.0
2021-07-02 09:35:00,244.7,244.86,244.34,244.55,22174.0,219.2114,219.3547,218.8889,219.077,22174.0
2021-07-02 09:40:00,244.57,245.21,244.5,245.21,20352.0,219.0949,219.6683,219.0322,219.6683,20352.0
2021-07-02 09:45:00,245.22,245.54,245.11,245.11,47472.0,219.6772,219.9639,219.5787,219.5787,47472.0
2021-07-02 09:50:00,245.07,245.08,244.64,245.0,28751.0,219.5428,219.5518,219.1576,219.4801,28751.0
2021-07-02 09:55:00,245.04,245.43,244.92,245.13,32543.0,219.516,219.8653,219.4085,219.5966,32543.0
2021-07-02 10:00:00,245.15,245.21,244.97,245.21,16662.0,219.6145,219.6683,219.4533,219.6683,16662.0
2021-07-02 10:05:00,245.2,245.46,245.18,245.33,41766.0,219.6593,219.8922,219.6414,219.7758,41766.0
2021-07-02 10:10:00,245.4,245.57,245.31,245.44,26192.0,219.8385,219.9908,219.7578,219.8743,26192.0
2021-07-02 10:15:00,245.45,245.64,245.45,245.59,12900.0,219.8833,220.0535,219.8833,220.0087,12900.0
2021-07-02 10:20:00,245.58,245.74,245.55,245.65,13486.0,219.9997,220.1431,219.9729,220.0624,13486.0
2021-07-02 10:25:00,245.66,245.75,245.6,245.69,12565.0,220.0714,220.152,220.0176,220.0983,12565.0
2021-07-02 10:30:00,245.74,246.1,245.71,246.05,29605.0,220.1431,220.4656,220.1162,220.4208,29605.0
2021-07-02 10:35:00,246.01,246.01,245.56,245.56,15150.0,220.3849,220.3849,219.9818,219.9818,15150.0
2021-07-02 10:40:00,245.65,245.89,245.57,245.8,11016.0,220.0624,220.2774,219.9908,220.1968,11016.0
2021-07-02 10:45:00,245.82,245.96,245.77,245.91,7492.0,220.2147,220.3401,220.1699,220.2954,7492.0
2021-07-02 10:50:00,245.92,246.05,245.91,245.91,16658.0,220.3043,220.4208,220.2954,220.2954,16658.0
2021-07-02 10:55:00,245.92,246.05,245.91,245.96,29644.0,220.3043,220.4208,220.2954,220.3401,29644.0
2021-07-02 11:00:00,245.98,245.98,245.62,245.69,14633.0,220.3581,220.3581,220.0356,220.0983,14633.0
2021-07-02 11:05:00,245.73,245.74,245.25,245.36,32931.0,220.1341,220.1431,219.7041,219.8026,32931.0
2021-07-02 11:10:00,245.33,245.66,245.33,245.63,18687.0,219.7758,220.0714,219.7758,220.0445,18687.0
2021-07-02 11:15:00,245.57,245.63,245.46,245.51,7501.0,219.9908,220.0445,219.8922,219.937,7501.0
2021-07-02 11:20:00,245.51,245.81,245.51,245.76,13458.0,219.937,220.2058,219.937,220.161,13458.0
2021-07-02 11:25:00,245.72,245.76,245.47,245.69,14636.0,220.1251,220.161,219.9012,220.0983,14636.0
2021-07-02 11:30:00,245.69,245.96,245.69,245.96,20583.0,220.0983,220.3401,220.0983,220.3401,20583.0
2021-07-02 11:35:00,245.89,245.97,245.8,245.81,16016.0,220.2774,220.3491,220.1968,220.2058,16016.0
2021-07-02 11:40:00,245.81,245.93,245.75,245.84,14364.0,220.2058,220.3133,220.152,220.2326,14364.0
2021-07-02 11:45:00,245.88,246.06,245.78,246.06,21482.0,220.2685,220.4297,220.1789,220.4297,21482.0
2021-07-02 11:50:00,246.04,246.35,246.01,246.32,19596.0,220.4118,220.6895,220.3849,220.6626,19596.0
2021-07-02 11:55:00,246.29,246.54,246.19,246.43,32665.0,220.6358,220.8597,220.5462,220.7612,32665.0
2021-07-02 12:00:00,246.53,246.63,246.44,246.57,38647.0,220.8508,220.9404,220.7701,220.8866,38647.0
2021-07-02 12:05:00,246.63,246.73,246.48,246.48,14857.0,220.9404,221.0299,220.806,220.806,14857.0
2021-07-02 12:10:00,246.48,246.54,246.15,246.21,17231.0,220.806,220.8597,220.5104,220.5641,17231.0
2021-07-02 12:15:00,246.23,246.35,246.21,246.27,11082.0,220.582,220.6895,220.5641,220.6179,11082.0
2021-07-02 12:20:00,246.28,246.32,246.13,246.19,20213.0,220.6268,220.6626,220.4924,220.5462,20213.0
2021-07-02 12:25:00,246.23,246.31,246.12,246.29,12869.0,220.582,220.6537,220.4835,220.6358,12869.0
2021-07-02 12:30:00,246.3,246.5,246.19,246.38,19436.0,220.6447,220.8239,220.5462,220.7164,19436.0
2021-07-02 12:35:00,246.35,246.59,246.32,246.59,11994.0,220.6895,220.9045,220.6626,220.9045,11994.0
2021-07-02 12:40:00,246.56,246.67,246.5,246.57,15125.0,220.8776,220.9762,220.8239,220.8866,15125.0
2021-07-02 12:45:00,246.56,246.58,246.42,246.53,13569.0,220.8776,220.8956,220.7522,220.8508,13569.0
2021-07-02 12:50:00,246.51,246.73,246.5,246.73,20773.0,220.8329,221.0299,220.8239,221.0299,20773.0
2021-07-02 12:55:00,246.76,246.93,246.73,246.89,22007.0,221.0568,221.2091,221.0299,221.1733,22007.0
2021-07-02 13:00:00,246.86,246.88,246.78,246.82,5495.0,221.1464,221.1643,221.0747,221.1106,5495.0
2021-07-02 13:05:00,246.8,246.83,246.5,246.58,14892.0,221.0926,221.1195,220.8239,220.8956,14892.0
2021-07-02 13:10:00,246.63,246.64,246.33,246.33,13797.0,220.9404,220.9493,220.6716,220.6716,13797.0
2021-07-02 13:15:00,246.32,246.46,246.24,246.43,10825.0,220.6626,220.7881,220.591,220.7612,10825.0
2021-07-02 13:20:00,246.46,246.55,246.45,246.46,6367.0,220.7881,220.8687,220.7791,220.7881,6367.0
2021-07-02 13:25:00,246.5,246.5,246.42,246.44,4096.0,220.8239,220.8239,220.7522,220.7701,4096.0
2021-07-02 13:30:00,246.44,246.45,246.3,246.32,10388.0,220.7701,220.7791,220.6447,220.6626,10388.0
2021-07-02 13:35:00,246.3,246.44,246.3,246.44,5755.0,220.6447,220.7701,220.6447,220.7701,5755.0
2021-07-02 13:40:00,246.38,246.46,246.36,246.45,5167.0,220.7164,220.7881,220.6985,220.7791,5167.0
2021-07-02 13:45:00,246.43,246.43,246.31,246.4,5691.0,220.7612,220.7612,220.6537,220.7343,5691.0
2021-07-02 13:50:00,246.4,246.4,246.33,246.34,10012.0,220.7343,220.7343,220.6716,220.6806,10012.0
2021-07-02 13:55:00,246.35,246.44,246.3,246.44,8751.0,220.6895,220.7701,220.6447,220.7701,8751.0
2021-07-02 14:00:00,246.37,246.53,246.34,246.49,11091.0,220.7074,220.8508,220.6806,220.8149,11091.0
2021-07-02 14:05:00,246.47,246.51,246.39,246.47,7439.0,220.797,220.8329,220.7254,220.797,7439.0
2021-07-02 14:10:00,246.47,246.48,246.42,246.48,6248.0,220.797,220.806,220.7522,220.806,6248.0
2021-07-02 14:15:00,246.49,246.52,246.38,246.44,7029.0,220.8149,220.8418,220.7164,220.7701,7029.0
2021-07-02 14:20:00,246.42,246.7,246.4,246.49,38461.0,220.7522,221.0031,220.7343,220.8149,38461.0
2021-07-02 14:25:00,246.5,246.55,246.41,246.46,6311.0,220.8239,220.8687,220.7433,220.7881,6311.0
2021-07-02 14:30:00,246.46,246.51,246.35,246.44,15526.0,220.7881,220.8329,220.6895,220.7701,15526.0
2021-07-02 14:35:00,246.44,246.45,246.37,246.44,6974.0,220.7701,220.7791,220.7074,220.7701,6974.0
2021-07-02 14:40:00,246.46,246.56,246.44,246.56,6612.0,220.7881,220.8776,220.7701,220.8776,6612.0
2021-07-02 14:45:00,246.56,246.56,246.45,246.52,7107.0,220.8776,220.8776,220.7791,220.8418,7107.0
2021-07-02 14:50:00,246.52,246.6,246.46,246.48,12721.0,220.8418,220.9135,220.7881,220.806,12721.0
2021-07-02 14:55:00,246.52,246.54,246.41,246.49,11967.0,220.8418,220.8597,220.7433,220.8149,11967.0
2021-07-02 15:00:00,246.52,246.64,246.47,246.63,9853.0,220.8418,220.9493,220.797,220.9404,9853.0
2021-07-02 15:05:00,246.64,246.78,246.61,246.73,12624.0,220.9493,221.0747,220.9224,221.0299,12624.0
2021-07-02 15:10:00,246.75,246.83,246.67,246.7,7897.0,221.0479,221.1195,220.9762,221.0031,7897.0
2021-07-02 15:15:00,246.75,246.84,246.67,246.74,15676.0,221.0479,221.1285,220.9762,221.0389,15676.0
2021-07-02 15:20:00,246.71,246.89,246.68,246.76,20331.0,221.012,221.1733,220.9851,221.0568,20331.0
2021-07-02 15:25:00,246.73,246.8,246.7,246.75,9389.0,221.0299,221.0926,221.0031,221.0479,9389.0
2021-07-02 15:30:00,246.73,246.73,246.46,246.61,21938.0,221.0299,221.0299,220.7881,220.9224,21938.0
2021-07-02 15:35:00,246.61,246.77,246.6,246.75,16210.0,220.9224,221.0658,220.9135,221.0479,16210.0
2021-07-02 15:40:00,246.75,246.79,246.66,246.73,17598.0,221.0479,221.0837,220.9672,221.0299,17598.0
2021-07-02 15:45:00,246.73,246.76,246.67,246.69,21342.0,221.0299,221.0568,220.9762,220.9941,21342.0
2021-07-02 15:50:00,246.68,246.98,246.6,246.79,31270.0,220.9851,221.2539,220.9135,221.0837,31270.0
2021-07-02 15:55:00,246.81,246.82,246.44,246.6,61896.0,221.1016,221.1106,220.7701,220.9135,61896.0
2021-07-06 09:30:00,246.67,247.0,245.78,246.87,66799.0,220.9762,221.2718,220.1789,221.1554,66799.0
2021-07-06 09:35:00,246.78,247.1,246.57,246.98,21078.0,221.0747,221.3614,220.8866,221.2539,21078.0
2021-07-06 09:40:00,247.0,247.0,246.53,246.79,14299.0,221.2718,221.2718,220.8508,221.0837,14299.0
2021-07-06 09:45:00,246.85,247.19,246.75,247.19,20674.0,221.1374,221.442,221.0479,221.442,20674.0
2021-07-06 09:50:00,247.2,247.25,247.04,247.08,13357.0,221.451,221.4958,221.3076,221.3435,13357.0
2021-07-06 09:55:00,247.12,247.34,246.93,247.2,19329.0,221.3793,221.5764,221.2091,221.451,19329.0
2021-07-06 10:00:00,247.17,247.23,246.5,246.61,29484.0,221.4241,221.4779,220.8239,220.9224,29484.0
2021-07-06 10:05:00,246.56,246.56,245.89,245.99,25004.0,220.8776,220.8776,220.2774,220.367,25004.0
2021-07-06 10:10:00,245.98,245.98,245.15,245.28,85622.0,220.3581,220.3581,219.6145,219.731,85622.0
2021-07-06 10:15:00,245.22,245.51,245.15,245.21,22012.0,219.6772,219.937,219.6145,219.6683,22012.0
2021-07-06 10:20:00,245.24,245.24,244.56,244.61,60698.0,219.6951,219.6951,219.086,219.1308,60698.0
2021-07-06 10:25:00,244.6,244.99,244.57,244.93,14879.0,219.1218,219.4712,219.0949,219.4174,14879.0
2021-07-06 10:30:00,244.91,244.91,244.23,244.35,43075.0,219.3995,219.3995,218.7903,218.8978,43075.0
2021-07-06 10:35:00,244.35,244.78,244.29,244.78,12879.0,218.8978,219.2831,218.8441,219.2831,12879.0
2021-07-06 10:40:00,244.76,244.76,244.43,244.65,18373.0,219.2651,219.2651,218.9695,219.1666,18373.0
2021-07-06 10:45:00,244.62,244.62,244.1,244.1,14542.0,219.1397,219.1397,218.6739,218.6739,14542.0
2021-07-06 10:50:00,244.16,244.17,243.8,243.85,23195.0,218.7276,218.7366,218.4051,218.4499,23195.0
2021-07-06 10:55:00,243.8,244.12,243.76,243.91,23283.0,218.4051,218.6918,218.3693,218.5037,23283.0
2021-07-06 11:00:00,243.89,244.03,243.67,243.73,9853.0,218.4858,218.6112,218.2887,218.3424,9853.0
2021-07-06 11:05:00,243.7,243.82,243.5,243.69,10098.0,218.3156,218.4231,218.1364,218.3066,10098.0
2021-07-06 11:10:00,243.69,243.75,243.29,243.44,18702.0,218.3066,218.3603,217.9483,218.0826,18702.0
2021-07-06 11:15:00,243.41,243.47,243.15,243.19,43026.0,218.0558,218.1095,217.8228,217.8587,43026.0
2021-07-06 11:20:00,243.23,243.44,243.17,243.17,17546.0,217.8945,218.0826,217.8408,217.8408,17546.0
2021-07-06 11:25:00,243.16,243.48,242.95,243.48,32019.0,217.8318,218.1185,217.6437,218.1185,32019.0
2021-07-06 11:30:00,243.44,243.76,243.38,243.69,10517.0,218.0826,218.3693,218.0289,218.3066,10517.0
2021-07-06 11:35:00,243.78,243.89,243.75,243.87,9373.0,218.3872,218.4858,218.3603,218.4678,9373.0
2021-07-06 11:40:00,243.91,244.22,243.91,244.03,9551.0,218.5037,218.7814,218.5037,218.6112,9551.0
2021-07-06 11:45:00,244.0,244.43,243.93,244.41,8809.0,218.5843,218.9695,218.5216,218.9516,8809.0
2021-07-06 11:50:00,244.37,244.45,244.19,244.39,7853.0,218.9158,218.9874,218.7545,218.9337,7853.0
2021-07-06 11:55:00,244.43,244.5,244.3,244.38,13050.0,218.9695,219.0322,218.8531,218.9247,13050.0
2021-07-06 12:00:00,244.44,244.45,244.22,244.37,18422.0,218.9785,218.9874,218.7814,218.9158,18422.0
2021-07-06 12:05:00,244.4,244.4,244.16,244.25,28666.0,218.9426,218.9426,218.7276,218.8083,28666.0
2021-07-06 12:10:00,244.28,244.69,244.22,244.57,37320.0,218.8351,219.2024,218.7814,219.0949,37320.0
2021-07-06 12:15:00,244.57,244.59,244.34,244.59,6965.0,219.0949,219.1128,218.8889,219.1128,6965.0
2021-07-06 12:20:00,244.57,244.79,244.45,244.63,7424.0,219.0949,219.292,218.9874,219.1487,7424.0
2021-07-06 12:25:00,244.63,244.67,244.52,244.59,10500.0,219.1487,219.1845,219.0501,219.1128,10500.0
2021-07-06 12:30:00,244.47,244.47,244.0,244.12,10144.0,219.0053,219.0053,218.5843,218.6918,10144.0
2021-07-06 12:35:00,244.09,244.09,243.86,243.96,3472.0,218.6649,218.6649,218.4589,218.5485,3472.0
2021-07-06 12:40:00,243.97,243.97,243.83,243.92,6120.0,218.5574,218.5574,218.432,218.5126,6120.0
2021-07-06 12:45:00,243.92,244.21,243.84,244.16,4764.0,218.5126,218.7724,218.441,218.7276,4764.0
2021-07-06 12:50:00,244.21,244.33,244.17,244.33,7321.0,218.7724,218.8799,218.7366,218.8799,7321.0
2021-07-06 12:55:00,244.26,244.42,244.23,244.42,7189.0,218.8172,218.9606,218.7903,218.9606,7189.0
2021-07-06 13:00:00,244.42,244.52,244.32,244.49,5424.0,218.9606,219.0501,218.871,219.0233,5424.0
2021-07-06 13:05:00,244.49,244.49,244.28,244.39,5235.0,219.0233,219.0233,218.8351,218.9337,5235.0
2021-07-06 13:10:00,244.28,244.37,244.15,244.35,7714.0,218.8351,218.9158,218.7187,218.8978,7714.0
2021-07-06 13:15:00,244.27,244.71,244.24,244.71,6580.0,218.8262,219.2203,218.7993,219.2203,6580.0
2021-07-06 13:20:00,244.68,244.8,244.48,244.55,7248.0,219.1935,219.301,219.0143,219.077,7248.0
2021-07-06 13:25:00,244.55,244.58,244.4,244.4,6114.0,219.077,219.1039,218.9426,218.9426,6114.0
2021-07-06 13:30:00,244.39,244.54,244.32,244.53,7608.0,218.9337,219.0681,218.871,219.0591,7608.0
2021-07-06 13:35:00,244.48,244.69,244.48,244.67,13705.0,219.0143,219.2024,219.0143,219.1845,13705.0
2021-07-06 13:40:00,244.62,244.86,244.58,244.85,13607.0,219.1397,219.3547,219.1039,219.3458,13607.0
2021-07-06 13:45:00,244.85,244.86,244.66,244.77,6298.0,219.3458,219.3547,219.1756,219.2741,6298.0
2021-07-06 13:50:00,244.79,244.95,244.72,244.84,5005.0,219.292,219.4353,219.2293,219.3368,5005.0
2021-07-06 13:55:00,244.84,244.91,244.75,244.78,5409.0,219.3368,219.3995,219.2562,219.2831,5409.0
2021-07-06 14:00:00,244.82,244.92,244.78,244.9,5723.0,219.3189,219.4085,219.2831,219.3906,5723.0
2021-07-06 14:05:00,244.9,245.09,244.85,244.93,16908.0,219.3906,219.5608,219.3458,219.4174,16908.0
2021-07-06 14:10:00,244.9,244.94,244.75,244.79,5936.0,219.3906,219.4264,219.2562,219.292,5936.0
2021-07-06 14:15:00,244.8,244.96,244.78,244.96,4246.0,219.301,219.4443,219.2831,219.4443,4246.0
2021-07-06 14:20:00,244.94,245.04,244.81,244.89,6331.0,219.4264,219.516,219.3099,219.3816,6331.0
2021-07-06 14:25:00,244.83,245.02,244.79,244.95,6267.0,219.3278,219.4981,219.292,219.4353,6267.0
2021-07-06 14:30:00,244.93,245.07,244.88,245.04,4213.0,219.4174,219.5428,219.3726,219.516,4213.0
2021-07-06 14:35:00,245.0,245.03,244.92,244.98,5451.0,219.4801,219.507,219.4085,219.4622,5451.0
2021-07-06 14:40:00,244.99,245.0,244.9,244.97,6364.0,219.4712,219.4801,219.3906,219.4533,6364.0
2021-07-06 14:45:00,244.96,245.0,244.8,244.87,6929.0,219.4443,219.4801,219.301,219.3637,6929.0
2021-07-06 14:50:00,244.89,244.9,244.73,244.78,3700.0,219.3816,219.3906,219.2383,219.2831,3700.0
2021-07-06 14:55:00,244.77,244.88,244.75,244.84,7182.0,219.2741,219.3726,219.2562,219.3368,7182.0
2021-07-06 15:00:00,244.82,244.91,244.77,244.89,6056.0,219.3189,219.3995,219.2741,219.3816,6056.0
2021-07-06 15:05:00,244.87,245.05,244.8,245.05,10360.0,219.3637,219.5249,219.301,219.5249,10360.0
2021-07-06 15:10:00,245.07,245.12,244.99,244.99,13288.0,219.5428,219.5876,219.4712,219.4712,13288.0
2021-07-06 15:15:00,245.02,245.12,244.98,245.05,5635.0,219.4981,219.5876,219.4622,219.5249,5635.0
2021-07-06 15:20:00,245.01,245.2,245.01,245.15,6745.0,219.4891,219.6593,219.4891,219.6145,6745.0
2021-07-06 15:25:00,245.15,245.28,245.11,245.22,8073.0,219.6145,219.731,219.5787,219.6772,8073.0
2021-07-06 15:30:00,245.26,245.37,245.03,245.04,13620.0,219.7131,219.8116,219.507,219.516,13620.0
2021-07-06 15:35:00,245.06,245.23,245.03,245.09,9547.0,219.5339,219.6862,219.507,219.5608,9547.0
2021-07-06 15:40:00,245.14,245.42,245.14,245.3,11953.0,219.6056,219.8564,219.6056,219.7489,11953.0
2021-07-06 15:45:00,245.36,245.58,245.34,245.54,16184.0,219.8026,219.9997,219.7847,219.9639,16184.0
2021-07-06 15:50:00,245.58,245.6,245.27,245.32,22398.0,219.9997,220.0176,219.722,219.7668,22398.0
2021-07-06 15:55:00,245.3,245.53,245.06,245.45,74769.0,219.7489,219.9549,219.5339,219.8833,74769.0
2021-07-07 09:30:00,245.61,247.37,245.53,247.12,71972.0,220.0266,221.6033,219.9549,221.3793,71972.0
2021-07-07 09:35:00,247.11,247.84,247.03,247.84,39996.0,221.3704,222.0243,221.2987,222.0243,39996.0
2021-07-07 09:40:00,247.73,247.85,246.04,246.54,28166.0,221.9258,222.0333,220.4118,220.8597,28166.0
2021-07-07 09:45:00,246.54,246.86,246.5,246.6,15765.0,220.8597,221.1464,220.8239,220.9135,15765.0
2021-07-07 09:50:00,246.62,247.05,246.59,246.94,16486.0,220.9314,221.3166,220.9045,221.2181,16486.0
2021-07-07 09:55:00,246.92,247.23,246.81,246.97,15663.0,221.2001,221.4779,221.1016,221.2449,15663.0
2021-07-07 10:00:00,247.05,247.4,247.0,247.16,21351.0,221.3166,221.6301,221.2718,221.4151,21351.0
2021-07-07 10:05:00,247.15,247.4,247.07,247.26,21969.0,221.4062,221.6301,221.3345,221.5047,21969.0
2021-07-07 10:10:00,247.29,247.31,246.64,246.71,20184.0,221.5316,221.5495,220.9493,221.012,20184.0
2021-07-07 10:15:00,246.75,247.15,246.67,247.15,14916.0,221.0479,221.4062,220.9762,221.4062,14916.0
2021-07-07 10:20:00,247.14,247.38,247.13,247.24,36355.0,221.3972,221.6122,221.3883,221.4868,36355.0
2021-07-07 10:25:00,247.24,247.29,246.6,246.64,19690.0,221.4868,221.5316,220.9135,220.9493,19690.0
2021-07-07 10:30:00,246.7,246.75,246.5,246.5,16694.0,221.0031,221.0479,220.8239,220.8239,16694.0
2021-07-07 10:35:00,246.55,246.94,246.55,246.76,19963.0,220.8687,221.2181,220.8687,221.0568,19963.0
2021-07-07 10:40:00,246.73,246.87,246.19,246.31,15948.0,221.0299,221.1554,220.5462,220.6537,15948.0
2021-07-07 10:45:00,246.23,246.55,246.09,246.49,17426.0,220.582,220.8687,220.4566,220.8149,17426.0
2021-07-07 10:50:00,246.51,246.77,246.51,246.66,6854.0,220.8329,221.0658,220.8329,220.9672,6854.0
2021-07-07 10:55:00,246.67,246.97,246.63,246.9,11221.0,220.9762,221.2449,220.9404,221.1822,11221.0
2021-07-07 11:00:00,246.9,247.04,246.9,247.02,10521.0,221.1822,221.3076,221.1822,221.2897,10521.0
2021-07-07 11:05:00,247.03,247.19,246.81,246.84,10047.0,221.2987,221.442,221.1016,221.1285,10047.0
2021-07-07 11:10:00,246.82,247.22,246.82,247.16,7738.0,221.1106,221.4689,221.1106,221.4151,7738.0
2021-07-07 11:15:00,247.11,247.4,247.05,247.35,8128.0,221.3704,221.6301,221.3166,221.5854,8128.0
2021-07-07 11:20:00,247.35,247.68,247.35,247.68,19202.0,221.5854,221.881,221.5854,221.881,19202.0
2021-07-07 11:25:00,247.68,247.78,247.46,247.66,17937.0,221.881,221.9706,221.6839,221.8631,17937.0
2021-07-07 11:30:00,247.67,247.87,247.67,247.78,26630.0,221.872,222.0512,221.872,221.9706,26630.0
2021-07-07 11:35:00,247.78,248.07,247.78,247.98,18824.0,221.9706,222.2304,221.9706,222.1497,18824.0
2021-07-07 11:40:00,247.96,248.27,247.96,248.23,16331.0,222.1318,222.4095,222.1318,222.3737,16331.0
2021-07-07 11:45:00,248.19,248.4,248.13,248.29,11977.0,222.3379,222.526,222.2841,222.4274,11977.0
2021-07-07 11:50:00,248.25,248.27,247.96,248.14,11943.0,222.3916,222.4095,222.1318,222.2931,11943.0
2021-07-07 11:55:00,248.19,248.19,247.86,247.94,9242.0,222.3379,222.3379,222.0422,222.1139,9242.0
2021-07-07 12:00:00,247.94,248.06,247.69,248.03,14562.0,222.1139,222.2214,221.8899,222.1945,14562.0
2021-07-07 12:05:00,248.01,248.06,247.92,247.96,4982.0,222.1766,222.2214,222.096,222.1318,4982.0
2021-07-07 12:10:00,247.96,248.06,247.72,248.02,5629.0,222.1318,222.2214,221.9168,222.1856,5629.0
2021-07-07 12:15:00,248.05,248.16,247.96,247.96,8279.0,222.2124,222.311,222.1318,222.1318,8279.0
2021-07-07 12:20:00,247.95,248.05,247.84,247.84,4864.0,222.1229,222.2124,222.0243,222.0243,4864.0
2021-07-07 12:25:00,247.8,247.97,247.8,247.9,6249.0,221.9885,222.1408,221.9885,222.0781,6249.0
2021-07-07 12:30:00,247.91,248.2,247.91,248.16,9226.0,222.087,222.3468,222.087,222.311,9226.0
2021-07-07 12:35:00,248.18,248.18,247.89,248.0,7003.0,222.3289,222.3289,222.0691,222.1677,7003.0
2021-07-07 12:40:00,247.91,247.91,247.53,247.54,12178.0,222.087,222.087,221.7466,221.7556,12178.0
2021-07-07 12:45:00,247.6,247.77,247.51,247.77,6770.0,221.8093,221.9616,221.7287,221.9616,6770.0
2021-07-07 12:50:00,247.82,247.93,247.61,247.69,18170.0,222.0064,222.1049,221.8183,221.8899,18170.0
2021-07-07 12:55:00,247.67,247.68,247.39,247.53,16185.0,221.872,221.881,221.6212,221.7466,16185.0
2021-07-07 13:00:00,247.52,247.71,247.45,247.62,8092.0,221.7376,221.9079,221.6749,221.8272,8092.0
2021-07-07 13:05:00,247.64,247.7,247.48,247.59,7231.0,221.8452,221.8989,221.7018,221.8004,7231.0
2021-07-07 13:10:00,247.56,247.62,247.44,247.58,11937.0,221.7735,221.8272,221.666,221.7914,11937.0
2021-07-07 13:15:00,247.58,247.58,247.28,247.52,6630.0,221.7914,221.7914,221.5226,221.7376,6630.0
2021-07-07 13:20:00,247.52,247.52,247.4,247.46,4105.0,221.7376,221.7376,221.6301,221.6839,4105.0
2021-07-07 13:25:00,247.42,247.55,247.37,247.55,18314.0,221.6481,221.7645,221.6033,221.7645,18314.0
2021-07-07 13:30:00,247.51,247.51,247.37,247.37,12487.0,221.7287,221.7287,221.6033,221.6033,12487.0
2021-07-07 13:35:00,247.37,247.66,247.37,247.57,7543.0,221.6033,221.8631,221.6033,221.7824,7543.0
2021-07-07 13:40:00,247.56,247.67,247.48,247.57,8076.0,221.7735,221.872,221.7018,221.7824,8076.0
2021-07-07 13:45:00,247.56,247.8,247.56,247.69,7574.0,221.7735,221.9885,221.7735,221.8899,7574.0
2021-07-07 13:50:00,247.66,247.71,247.6,247.63,11127.0,221.8631,221.9079,221.8093,221.8362,11127.0
2021-07-07 13:55:00,247.64,247.82,247.58,247.61,14572.0,221.8452,222.0064,221.7914,221.8183,14572.0
2021-07-07 14:00:00,247.67,247.93,247.46,247.67,10707.0,221.872,222.1049,221.6839,221.872,10707.0
2021-07-07 14:05:00,247.7,247.78,247.66,247.73,4452.0,221.8989,221.9706,221.8631,221.9258,4452.0
2021-07-07 14:10:00,247.84,247.93,247.76,247.84,9391.0,222.0243,222.1049,221.9527,222.0243,9391.0
2021-07-07 14:15:00,247.83,247.88,247.57,247.88,20917.0,222.0154,222.0602,221.7824,222.0602,20917.0
2021-07-07 14:20:00,247.84,247.87,247.61,247.69,7025.0,222.0243,222.0512,221.8183,221.8899,7025.0
2021-07-07 14:25:00,247.69,247.7,247.47,247.47,20168.0,221.8899,221.8989,221.6929,221.6929,20168.0
2021-07-07 14:30:00,247.48,247.65,247.41,247.59,9352.0,221.7018,221.8541,221.6391,221.8004,9352.0
2021-07-07 14:35:00,247.59,247.64,247.43,247.44,7855.0,221.8004,221.8452,221.657,221.666,7855.0
2021-07-07 14:40:00,247.41,247.61,247.3,247.54,7820.0,221.6391,221.8183,221.5406,221.7556,7820.0
2021-07-07 14:45:00,247.56,247.59,247.39,247.58,4836.0,221.7735,221.8004,221.6212,221.7914,4836.0
2021-07-07 14:50:00,247.59,247.7,247.43,247.53,9086.0,221.8004,221.8989,221.657,221.7466,9086.0
2021-07-07 14:55:00,247.55,247.74,247.55,247.7,7549.0,221.7645,221.9347,221.7645,221.8989,7549.0
2021-07-07 15:00:00,247.71,247.81,247.7,247.74,17188.0,221.9079,221.9974,221.8989,221.9347,17188.0
2021-07-07 15:05:00,247.74,247.85,247.68,247.81,6448.0,221.9347,222.0333,221.881,221.9974,6448.0
2021-07-07 15:10:00,247.85,247.95,247.77,247.8,8150.0,222.0333,222.1229,221.9616,221.9885,8150.0
2021-07-07 15:15:00,247.84,247.85,247.75,247.75,10417.0,222.0243,222.0333,221.9437,221.9437,10417.0
2021-07-07 15:20:00,247.81,247.92,247.79,247.85,5980.0,221.9974,222.096,221.9795,222.0333,5980.0
2021-07-07 15:25:00,247.83,247.89,247.73,247.82,7353.0,222.0154,222.0691,221.9258,222.0064,7353.0
2021-07-07 15:30:00,247.83,248.02,247.76,248.02,15919.0,222.0154,222.1856,221.9527,222.1856,15919.0
2021-07-07 15:35:00,248.0,248.03,247.77,247.86,18375.0,222.1677,222.1945,221.9616,222.0422,18375.0
2021-07-07 15:40:00,247.86,248.01,247.83,247.96,27536.0,222.0422,222.1766,222.0154,222.1318,27536.0
2021-07-07 15:45:00,247.94,247.94,247.69,247.7,16005.0,222.1139,222.1139,221.8899,221.8989,16005.0
2021-07-07 15:50:00,247.71,247.86,247.6,247.76,20301.0,221.9079,222.0422,221.8093,221.9527,20301.0
2021-07-07 15:55:00,247.76,247.76,247.41,247.63,64821.0,221.9527,221.9527,221.6391,221.8362,64821.0
2021-07-08 09:30:00,245.32,246.84,245.32,246.52,73059.0,219.7668,221.1285,219.7668,220.8418,73059.0
2021-07-08 09:35:00,246.54,246.68,246.08,246.61,16513.0,220.8597,220.9851,220.4476,220.9224,16513.0
2021-07-08 09:40:00,246.68,246.9,246.55,246.62,26243.0,220.9851,221.1822,220.8687,220.9314,26243.0
2021-07-08 09:45:00,246.57,246.89,246.21,246.89,30163.0,220.8866,221.1733,220.5641,221.1733,30163.0
2021-07-08 09:50:00,246.89,247.32,246.7,246.97,23114.0,221.1733,221.5585,221.0031,221.2449,23114.0
2021-07-08 09:55:00,247.02,247.07,246.75,246.75,16210.0,221.2897,221.3345,221.0479,221.0479,16210.0
2021-07-08 10:00:00,246.8,246.8,245.72,246.08,34268.0,221.0926,221.0926,220.1251,220.4476,34268.0
2021-07-08 10:05:00,246.08,246.6,245.83,246.35,10231.0,220.4476,220.9135,220.2237,220.6895,10231.0
2021-07-08 10:10:00,246.32,246.52,245.93,246.01,9648.0,220.6626,220.8418,220.3133,220.3849,9648.0
2021-07-08 10:15:00,245.96,245.99,245.4,245.62,35386.0,220.3401,220.367,219.8385,220.0356,35386.0
2021-07-08 10:20:00,245.54,245.55,245.1,245.13,29540.0,219.9639,219.9729,219.5697,219.5966,29540.0
2021-07-08 10:25:00,245.21,245.71,245.05,245.71,10681.0,219.6683,220.1162,219.5249,220.1162,10681.0
2021-07-08 10:30:00,245.74,245.74,245.05,245.21,6728.0,220.1431,220.1431,219.5249,219.6683,6728.0
2021-07-08 10:35:00,245.21,245.46,245.17,245.33,5488.0,219.6683,219.8922,219.6324,219.7758,5488.0
2021-07-08 10:40:00,245.41,245.66,245.1,245.66,21232.0,219.8474,220.0714,219.5697,220.0714,21232.0
2021-07-08 10:45:00,245.63,245.69,245.32,245.56,15652.0,220.0445,220.0983,219.7668,219.9818,15652.0
2021-07-08 10:50:00,245.62,246.01,245.45,245.9,15105.0,220.0356,220.3849,219.8833,220.2864,15105.0
2021-07-08 10:55:00,245.92,245.98,245.47,245.53,7868.0,220.3043,220.3581,219.9012,219.9549,7868.0
2021-07-08 11:00:00,245.53,245.79,245.45,245.59,7388.0,219.9549,220.1879,219.8833,220.0087,7388.0
2021-07-08 11:05:00,245.59,246.27,245.59,246.12,13335.0,220.0087,220.6179,220.0087,220.4835,13335.0
2021-07-08 11:10:00,246.23,246.39,246.14,246.35,3818.0,220.582,220.7254,220.5014,220.6895,3818.0
2021-07-08 11:15:00,246.34,246.9,246.15,246.85,8479.0,220.6806,221.1822,220.5104,221.1374,8479.0
2021-07-08 11:20:00,246.88,246.97,246.8,246.86,8542.0,221.1643,221.2449,221.0926,221.1464,8542.0
2021-07-08 11:25:00,246.84,246.88,246.68,246.83,8883.0,221.1285,221.1643,220.9851,221.1195,8883.0
2021-07-08 11:30:00,246.85,246.85,246.45,246.68,29345.0,221.1374,221.1374,220.7791,220.9851,29345.0
2021-07-08 11:35:00,246.67,246.67,246.36,246.56,9233.0,220.9762,220.9762,220.6985,220.8776,9233.0
2021-07-08 11:40:00,246.51,246.82,246.48,246.81,27833.0,220.8329,221.1106,220.806,221.1016,27833.0
2021-07-08 11:45:00,246.78,246.87,246.56,246.78,12149.0,221.0747,221.1554,220.8776,221.0747,12149.0
2021-07-08 11:50:00,246.75,246.92,246.74,246.79,5240.0,221.0479,221.2001,221.0389,221.0837,5240.0
2021-07-08 11:55:00,246.79,247.17,246.73,247.17,16741.0,221.0837,221.4241,221.0299,221.4241,16741.0
2021-07-08 12:00:00,247.22,247.43,247.13,247.32,15392.0,221.4689,221.657,221.3883,221.5585,15392.0
2021-07-08 12:05:00,247.28,247.43,247.24,247.25,8163.0,221.5226,221.657,221.4868,221.4958,8163.0
2021-07-08 12:10:00,247.25,247.28,246.89,246.99,12002.0,221.4958,221.5226,221.1733,221.2629,12002.0
2021-07-08 12:15:00,247.01,247.31,246.88,246.98,10816.0,221.2808,221.5495,221.1643,221.2539,10816.0
2021-07-08 12:20:00,247.04,247.3,247.04,247.18,7073.0,221.3076,221.5406,221.3076,221.4331,7073.0
2021-07-08 12:25:00,247.17,247.53,247.17,247.49,13847.0,221.4241,221.7466,221.4241,221.7108,13847.0
2021-07-08 12:30:00,247.48,247.68,247.37,247.67,15803.0,221.7018,221.881,221.6033,221.872,15803.0
2021-07-08 12:35:00,247.64,247.91,247.62,247.83,23519.0,221.8452,222.087,221.8272,222.0154,23519.0
2021-07-08 12:40:00,247.87,248.03,247.81,248.0,14337.0,222.0512,222.1945,221.9974,222.1677,14337.0
2021-07-08 12:45:00,248.03,248.23,247.97,248.15,15094.0,222.1945,222.3737,222.1408,222.302,15094.0
2021-07-08 12:50:00,248.1,248.25,248.05,248.11,14646.0,222.2572,222.3916,222.2124,222.2662,14646.0
2021-07-08 12:55:00,248.13,248.42,248.07,248.36,23021.0,222.2841,222.5439,222.2304,222.4902,23021.0
2021-07-08 13:00:00,248.36,248.39,248.22,248.23,23286.0,222.4902,222.517,222.3647,222.3737,23286.0
2021-07-08 13:05:00,248.34,248.34,248.02,248.12,22635.0,222.4722,222.4722,222.1856,222.2752,22635.0
2021-07-08 13:10:00,248.11,248.18,248.0,248.11,12697.0,222.2662,222.3289,222.1677,222.2662,12697.0
2021-07-08 13:15:00,248.11,248.7,248.04,248.67,35332.0,222.2662,222.7947,222.2035,222.7679,35332.0
2021-07-08 13:20:00,248.6,248.83,248.56,248.74,23154.0,222.7052,222.9112,222.6693,222.8306,23154.0
2021-07-08 13:25:00,248.72,248.96,248.6,248.94,22650.0,222.8127,223.0277,222.7052,223.0097,22650.0
2021-07-08 13:30:00,248.87,248.92,248.62,248.73,17576.0,222.947,222.9918,222.7231,222.8216,17576.0
2021-07-08 13:35:00,248.75,248.78,248.46,248.46,9780.0,222.8395,222.8664,222.5797,222.5797,9780.0
2021-07-08 13:40:00,248.48,248.6,248.32,248.59,12060.0,222.5977,222.7052,222.4543,222.6962,12060.0
2021-07-08 13:45:00,248.53,248.59,248.24,248.35,7049.0,222.6424,222.6962,222.3827,222.4812,7049.0
2021-07-08 13:50:00,248.24,248.27,248.12,248.27,11833.0,222.3827,222.4095,222.2752,222.4095,11833.0
2021-07-08 13:55:00,248.27,248.52,248.27,248.42,11165.0,222.4095,222.6335,222.4095,222.5439,11165.0
2021-07-08 14:00:00,248.41,248.47,248.15,248.27,13546.0,222.5349,222.5887,222.302,222.4095,13546.0
2021-07-08 14:05:00,248.27,248.36,248.2,248.34,8747.0,222.4095,222.4902,222.3468,222.4722,8747.0
2021-07-08 14:10:00,248.33,248.6,248.27,248.6,6969.0,222.4633,222.7052,222.4095,222.7052,6969.0
2021-07-08 14:15:00,248.59,248.62,248.21,248.25,5382.0,222.6962,222.7231,222.3558,222.3916,5382.0
2021-07-08 14:20:00,248.25,248.36,248.05,248.14,29306.0,222.3916,222.4902,222.2124,222.2931,29306.0
2021-07-08 14:25:00,248.2,248.22,248.1,248.2,5074.0,222.3468,222.3647,222.2572,222.3468,5074.0
2021-07-08 14:30:00,248.14,248.31,248.05,248.21,11353.0,222.2931,222.4454,222.2124,222.3558,11353.0
2021-07-08 14:35:00,248.24,248.24,248.11,248.17,4103.0,222.3827,222.3827,222.2662,222.3199,4103.0
2021-07-08 14:40:00,248.22,248.41,248.19,248.32,11103.0,222.3647,222.5349,222.3379,222.4543,11103.0
2021-07-08 14:45:00,248.32,248.34,248.1,248.16,9453.0,222.4543,222.4722,222.2572,222.311,9453.0
2021-07-08 14:50:00,248.13,248.3,248.13,248.19,5141.0,222.2841,222.4364,222.2841,222.3379,5141.0
2021-07-08 14:55:00,248.25,248.47,248.25,248.41,6087.0,222.3916,222.5887,222.3916,222.5349,6087.0
2021-07-08 15:00:00,248.44,248.63,248.4,248.54,12170.0,222.5618,222.732,222.526,222.6514,12170.0
2021-07-08 15:05:00,248.6,248.61,248.43,248.47,9289.0,222.7052,222.7141,222.5529,222.5887,9289.0
2021-07-08 15:10:00,248.46,248.46,248.28,248.37,4946.0,222.5797,222.5797,222.4185,222.4991,4946.0
2021-07-08 15:15:00,248.34,248.45,248.22,248.45,6962.0,222.4722,222.5708,222.3647,222.5708,6962.0
2021-07-08 15:20:00,248.5,248.73,248.33,248.55,11108.0,222.6156,222.8216,222.4633,222.6604,11108.0
2021-07-08 15:25:00,248.51,248.62,248.41,248.54,8421.0,222.6245,222.7231,222.5349,222.6514,8421.0
2021-07-08 15:30:00,248.56,248.69,248.36,248.69,15640.0,222.6693,222.7858,222.4902,222.7858,15640.0
2021-07-08 15:35:00,248.67,248.67,248.44,248.52,13164.0,222.7679,222.7679,222.5618,222.6335,13164.0
2021-07-08 15:40:00,248.49,248.5,248.11,248.28,26563.0,222.6066,222.6156,222.2662,222.4185,26563.0
2021-07-08 15:45:00,248.28,248.31,248.06,248.07,16191.0,222.4185,222.4454,222.2214,222.2304,16191.0
2021-07-08 15:50:00,248.06,248.29,247.82,248.17,38273.0,222.2214,222.4274,222.0064,222.3199,38273.0
2021-07-08 15:55:00,248.19,248.65,248.15,248.65,80323.0,222.3379,222.7499,222.302,222.7499,80323.0
2021-07-09 09:30:00,248.68,249.68,248.41,249.58,58291.0,222.7768,223.6727,222.5349,223.5831,58291.0
2021-07-09 09:35:00,249.44,250.32,249.44,249.99,32375.0,223.4577,224.246,223.4577,223.9504,32375.0
2021-07-09 09:40:00,250.07,250.75,250.07,250.32,27057.0,224.022,224.6312,224.022,224.246,27057.0
2021-07-09 09:45:00,250.45,250.47,249.73,249.82,21546.0,224.3625,224.3804,223.7175,223.7981,21546.0
2021-07-09 09:50:00,249.79,249.79,248.78,248.84,28783.0,223.7712,223.7712,222.8664,222.9202,28783.0
2021-07-09 09:55:00,248.8,248.84,248.42,248.64,41714.0,222.8843,222.9202,222.5439,222.741,41714.0
2021-07-09 10:00:00,248.58,249.17,248.46,249.05,28144.0,222.6872,223.2158,222.5797,223.1083,28144.0
2021-07-09 10:05:00,249.04,249.19,248.66,248.66,11256.0,223.0993,223.2337,222.7589,222.7589,11256.0
2021-07-09 10:10:00,248.8,248.8,248.26,248.34,16364.0,222.8843,222.8843,222.4006,222.4722,16364.0
2021-07-09 10:15:00,248.35,249.16,248.35,249.11,12975.0,222.4812,223.2068,222.4812,223.162,12975.0
2021-07-09 10:20:00,249.13,249.25,248.77,248.82,11990.0,223.1799,223.2874,222.8574,222.9022,11990.0
2021-07-09 10:25:00,248.82,249.09,248.72,249.01,15016.0,222.9022,223.1441,222.8127,223.0724,15016.0
2021-07-09 10:30:00,248.94,248.99,248.52,248.56,9572.0,223.0097,223.0545,222.6335,222.6693,9572.0
2021-07-09 10:35:00,248.51,248.59,248.17,248.2,18752.0,222.6245,222.6962,222.3199,222.3468,18752.0
2021-07-09 10:40:00,248.22,248.54,248.09,248.54,11614.0,222.3647,222.6514,222.2483,222.6514,11614.0
2021-07-09 10:45:00,248.54,248.94,248.54,248.8,14289.0,222.6514,223.0097,222.6514,222.8843,14289.0
2021-07-09 10:50:00,248.79,248.97,248.67,248.97,9808.0,222.8754,223.0366,222.7679,223.0366,9808.0
2021-07-09 10:55:00,248.91,248.97,248.12,248.19,18568.0,222.9829,223.0366,222.2752,222.3379,18568.0
2021-07-09 11:00:00,248.19,248.59,248.1,248.41,14429.0,222.3379,222.6962,222.2572,222.5349,14429.0
2021-07-09 11:05:00,248.46,248.59,248.14,248.15,19320.0,222.5797,222.6962,222.2931,222.302,19320.0
2021-07-09 11:10:00,248.13,248.36,248.13,248.26,4725.0,222.2841,222.4902,222.2841,222.4006,4725.0
2021-07-09 11:15:00,248.25,248.43,248.24,248.34,7620.0,222.3916,222.5529,222.3827,222.4722,7620.0
2021-07-09 11:20:00,248.44,248.72,248.42,248.52,24963.0,222.5618,222.8127,222.5439,222.6335,24963.0
2021-07-09 11:25:00,248.53,248.73,248.5,248.62,11310.0,222.6424,222.8216,222.6156,222.7231,11310.0
2021-07-09 11:30:00,248.68,248.97,248.67,248.92,17351.0,222.7768,223.0366,222.7679,222.9918,17351.0
2021-07-09 11:35:00,248.92,249.03,248.91,249.01,7920.0,222.9918,223.0904,222.9829,223.0724,7920.0
2021-07-09 11:40:00,249.02,249.06,248.78,248.91,12602.0,223.0814,223.1172,222.8664,222.9829,12602.0
2021-07-09 11:45:00,248.91,249.03,248.82,248.83,10006.0,222.9829,223.0904,222.9022,222.9112,10006.0
2021-07-09 11:50:00,248.84,248.88,248.73,248.76,5549.0,222.9202,222.956,222.8216,222.8485,5549.0
2021-07-09 11:55:00,248.75,248.77,248.42,248.46,8732.0,222.8395,222.8574,222.5439,222.5797,8732.0
2021-07-09 12:00:00,248.49,248.52,248.33,248.41,8510.0,222.6066,222.6335,222.4633,222.5349,8510.0
2021-07-09 12:05:00,248.39,248.51,248.25,248.36,20307.0,222.517,222.6245,222.3916,222.4902,20307.0
2021-07-09 12:10:00,248.34,248.34,248.13,248.25,25571.0,222.4722,222.4722,222.2841,222.3916,25571.0
2021-07-09 12:15:00,248.27,248.54,248.23,248.27,23345.0,222.4095,222.6514,222.3737,222.4095,23345.0
2021-07-09 12:20:00,248.27,248.29,248.0,248.01,22488.0,222.4095,222.4274,222.1677,222.1766,22488.0
2021-07-09 12:25:00,247.99,248.03,247.66,247.78,38990.0,222.1587,222.1945,221.8631,221.9706,38990.0
2021-07-09 12:30:00,247.75,247.75,247.38,247.52,14807.0,221.9437,221.9437,221.6122,221.7376,14807.0
2021-07-09 12:35:00,247.47,247.85,247.46,247.83,11755.0,221.6929,222.0333,221.6839,222.0154,11755.0
2021-07-09 12:40:00,247.85,248.15,247.78,248.08,16175.0,222.0333,222.302,221.9706,222.2393,16175.0
2021-07-09 12:45:00,248.11,248.17,248.03,248.03,17341.0,222.2662,222.3199,222.1945,222.1945,17341.0
2021-07-09 12:50:00,248.03,248.27,248.02,248.21,11713.0,222.1945,222.4095,222.1856,222.3558,11713.0
2021-07-09 12:55:00,248.17,248.2,247.84,247.9,9390.0,222.3199,222.3468,222.0243,222.0781,9390.0
2021-07-09 13:00:00,247.9,247.99,247.8,247.91,9668.0,222.0781,222.1587,221.9885,222.087,9668.0
2021-07-09 13:05:00,247.97,247.98,247.66,247.75,17333.0,222.1408,222.1497,221.8631,221.9437,17333.0
2021-07-09 13:10:00,247.74,247.78,247.51,247.53,20410.0,221.9347,221.9706,221.7287,221.7466,20410.0
2021-07-09 13:15:00,247.56,247.81,247.54,247.77,7756.0,221.7735,221.9974,221.7556,221.9616,7756.0
2021-07-09 13:20:00,247.77,247.87,247.73,247.77,7138.0,221.9616,222.0512,221.9258,221.9616,7138.0
2021-07-09 13:25:00,247.79,247.8,247.62,247.64,8249.0,221.9795,221.9885,221.8272,221.8452,8249.0
2021-07-09 13:30:00,247.66,247.78,247.63,247.67,7204.0,221.8631,221.9706,221.8362,221.872,7204.0
2021-07-09 13:35:00,247.66,247.95,247.61,247.94,11801.0,221.8631,222.1229,221.8183,222.1139,11801.0
2021-07-09 13:40:00,247.95,248.04,247.88,248.04,7934.0,222.1229,222.2035,222.0602,222.2035,7934.0
2021-07-09 13:45:00,248.04,248.06,247.91,247.95,5111.0,222.2035,222.2214,222.087,222.1229,5111.0
2021-07-09 13:50:00,247.97,247.99,247.86,247.99,6961.0,222.1408,222.1587,222.0422,222.1587,6961.0
2021-07-09 13:55:00,247.94,247.94,247.86,247.93,10571.0,222.1139,222.1139,222.0422,222.1049,10571.0
2021-07-09 14:00:00,247.89,248.06,247.89,248.02,8764.0,222.0691,222.2214,222.0691,222.1856,8764.0
2021-07-09 14:05:00,248.02,248.14,248.0,248.04,18802.0,222.1856,222.2931,222.1677,222.2035,18802.0
2021-07-09 14:10:00,247.99,248.05,247.94,248.05,9159.0,222.1587,222.2124,222.1139,222.2124,9159.0
2021-07-09 14:15:00,248.04,248.14,247.99,248.07,5492.0,222.2035,222.2931,222.1587,222.2304,5492.0
2021-07-09 14:20:00,248.06,248.11,248.0,248.11,9716.0,222.2214,222.2662,222.1677,222.2662,9716.0
2021-07-09 14:25:00,248.09,248.15,247.96,248.0,6837.0,222.2483,222.302,222.1318,222.1677,6837.0
2021-07-09 14:30:00,248.0,248.07,247.91,248.04,6716.0,222.1677,222.2304,222.087,222.2035,6716.0
2021-07-09 14:35:00,248.02,248.21,248.01,248.18,7913.0,222.1856,222.3558,222.1766,222.3289,7913.0
2021-07-09 14:40:00,248.16,248.45,248.15,248.42,16646.0,222.311,222.5708,222.302,222.5439,16646.0
2021-07-09 14:45:00,248.47,248.47,248.32,248.34,16909.0,222.5887,222.5887,222.4543,222.4722,16909.0
2021-07-09 14:50:00,248.35,248.44,248.31,248.34,7268.0,222.4812,222.5618,222.4454,222.4722,7268.0
2021-07-09 14:55:00,248.34,248.55,248.31,248.53,14964.0,222.4722,222.6604,222.4454,222.6424,14964.0
2021-07-09 15:00:00,248.52,248.62,248.38,248.47,9904.0,222.6335,222.7231,222.5081,222.5887,9904.0
2021-07-09 15:05:00,248.48,248.59,248.43,248.52,7797.0,222.5977,222.6962,222.5529,222.6335,7797.0
2021-07-09 15:10:00,248.52,248.55,248.38,248.41,7849.0,222.6335,222.6604,222.5081,222.5349,7849.0
2021-07-09 15:15:00,248.39,248.44,248.37,248.43,15565.0,222.517,222.5618,222.4991,222.5529,15565.0
2021-07-09 15:20:00,248.43,248.5,248.35,248.44,21679.0,222.5529,222.6156,222.4812,222.5618,21679.0
2021-07-09 15:25:00,248.45,248.49,248.33,248.4,11111.0,222.5708,222.6066,222.4633,222.526,11111.0
2021-07-09 15:30:00,248.4,248.41,248.22,248.33,19013.0,222.526,222.5349,222.3647,222.4633,19013.0
2021-07-09 15:35:00,248.31,248.45,248.29,248.35,17872.0,222.4454,222.5708,222.4274,222.4812,17872.0
2021-07-09 15:40:00,248.36,248.44,248.22,248.28,23664.0,222.4902,222.5618,222.3647,222.4185,23664.0
2021-07-09 15:45:00,248.26,248.38,248.23,248.35,23256.0,222.4006,222.5081,222.3737,222.4812,23256.0
2021-07-09 15:50:00,248.4,248.47,248.23,248.36,74565.0,222.526,222.5887,222.3737,222.4902,74565.0
2021-07-09 15:55:00,248.39,248.65,248.32,248.57,111538.0,222.517,222.7499,222.4543,222.6783,111538.0
2021-07-12 09:30:00,249.5,250.27,249.12,249.73,105278.0,223.5114,224.2012,223.171,223.7175,105278.0
2021-07-12 09:35:00,249.64,250.25,249.39,249.99,35382.0,223.6368,224.1833,223.4129,223.9504,35382.0
2021-07-12 09:40:00,249.99,250.12,249.51,249.73,41929.0,223.9504,224.0668,223.5204,223.7175,41929.0
2021-07-12 09:45:00,249.72,249.84,249.18,249.43,32274.0,223.7085,223.816,223.2247,223.4487,32274.0
2021-07-12 09:50:00,249.38,249.82,249.28,249.74,17241.0,223.4039,223.7981,223.3143,223.7264,17241.0
2021-07-12 09:55:00,249.79,250.12,249.65,250.0,42105.0,223.7712,224.0668,223.6458,223.9593,42105.0
2021-07-12 10:00:00,249.94,250.48,249.94,250.48,29982.0,223.9056,224.3893,223.9056,224.3893,29982.0
2021-07-12 10:05:00,250.53,250.8,250.3,250.38,16646.0,224.4341,224.676,224.2281,224.2997,16646.0
2021-07-12 10:10:00,250.37,250.58,250.33,250.38,14854.0,224.2908,224.4789,224.255,224.2997,14854.0
2021-07-12 10:15:00,250.49,251.0,250.49,251.0,45302.0,224.3983,224.8552,224.3983,224.8552,45302.0
2021-07-12 10:20:00,251.0,251.59,251.0,251.3,20935.0,224.8552,225.3837,224.8552,225.1239,20935.0
2021-07-12 10:25:00,251.27,251.69,251.22,251.53,30411.0,225.097,225.4733,225.0522,225.33,30411.0
2021-07-12 10:30:00,251.54,251.83,251.46,251.59,14728.0,225.3389,225.5987,225.2672,225.3837,14728.0
2021-07-12 10:35:00,251.54,251.61,251.24,251.32,23240.0,225.3389,225.4016,225.0702,225.1418,23240.0
2021-07-12 10:40:00,251.31,251.55,251.25,251.44,13685.0,225.1329,225.3479,225.0791,225.2493,13685.0
2021-07-12 10:45:00,251.41,251.63,251.4,251.42,24442.0,225.2225,225.4195,225.2135,225.2314,24442.0
2021-07-12 10:50:00,251.43,251.43,250.92,251.13,15904.0,225.2404,225.2404,224.7835,224.9716,15904.0
2021-07-12 10:55:00,251.19,251.43,251.12,251.35,9525.0,225.0254,225.2404,224.9627,225.1687,9525.0
2021-07-12 11:00:00,251.35,251.44,251.19,251.37,8008.0,225.1687,225.2493,225.0254,225.1866,8008.0
2021-07-12 11:05:00,251.41,251.45,251.33,251.37,7821.0,225.2225,225.2583,225.1508,225.1866,7821.0
2021-07-12 11:10:00,251.36,251.44,251.28,251.32,9646.0,225.1777,225.2493,225.106,225.1418,9646.0
2021-07-12 11:15:00,251.36,251.51,251.3,251.5,18559.0,225.1777,225.312,225.1239,225.3031,18559.0
2021-07-12 11:20:00,251.54,251.69,251.52,251.64,14870.0,225.3389,225.4733,225.321,225.4285,14870.0
2021-07-12 11:25:00,251.64,251.67,251.18,251.2,36072.0,225.4285,225.4554,225.0164,225.0343,36072.0
2021-07-12 11:30:00,251.27,251.34,251.08,251.18,21190.0,225.097,225.1597,224.9268,225.0164,21190.0
2021-07-12 11:35:00,251.2,251.46,251.13,251.42,12137.0,225.0343,225.2672,224.9716,225.2314,12137.0
2021-07-12 11:40:00,251.41,251.43,251.03,251.06,12093.0,225.2225,225.2404,224.882,224.9089,12093.0
2021-07-12 11:45:00,251.01,251.05,250.6,250.64,25322.0,224.8641,224.9,224.4968,224.5327,25322.0
2021-07-12 11:50:00,250.64,250.93,250.58,250.89,15479.0,224.5327,224.7925,224.4789,224.7566,15479.0
2021-07-12 11:55:00,250.87,250.94,250.76,250.88,12267.0,224.7387,224.8014,224.6402,224.7477,12267.0
2021-07-12 12:00:00,250.88,250.93,250.75,250.9,11159.0,224.7477,224.7925,224.6312,224.7656,11159.0
2021-07-12 12:05:00,250.91,250.96,250.52,250.63,16191.0,224.7745,224.8193,224.4252,224.5237,16191.0
2021-07-12 12:10:00,250.68,250.68,250.23,250.3,20845.0,224.5685,224.5685,224.1654,224.2281,20845.0
2021-07-12 12:15:00,250.36,250.69,250.35,250.62,9071.0,224.2818,224.5775,224.2729,224.5147,9071.0
2021-07-12 12:20:00,250.69,250.74,250.59,250.65,8787.0,224.5775,224.6222,224.4879,224.5416,8787.0
2021-07-12 12:25:00,250.65,250.75,250.62,250.7,14420.0,224.5416,224.6312,224.5147,224.5864,14420.0
2021-07-12 12:30:00,250.67,250.85,250.6,250.73,7445.0,224.5595,224.7208,224.4968,224.6133,7445.0
2021-07-12 12:35:00,250.7,250.85,250.7,250.76,5202.0,224.5864,224.7208,224.5864,224.6402,5202.0
2021-07-12 12:40:00,250.76,250.96,250.73,250.9,11875.0,224.6402,224.8193,224.6133,224.7656,11875.0
2021-07-12 12:45:00,250.91,251.06,250.75,250.85,35233.0,224.7745,224.9089,224.6312,224.7208,35233.0
2021-07-12 12:50:00,250.84,250.99,250.81,250.92,11097.0,224.7118,224.8462,224.685,224.7835,11097.0
2021-07-12 12:55:00,250.93,251.1,250.84,251.1,14241.0,224.7925,224.9447,224.7118,224.9447,14241.0
2021-07-12 13:00:00,251.05,251.05,250.81,250.94,11385.0,224.9,224.9,224.685,224.8014,11385.0
2021-07-12 13:05:00,250.97,251.03,250.8,251.0,11559.0,224.8283,224.882,224.676,224.8552,11559.0
2021-07-12 13:10:00,250.97,251.18,250.93,250.99,16236.0,224.8283,225.0164,224.7925,224.8462,16236.0
2021-07-12 13:15:00,251.03,251.05,250.77,250.87,9675.0,224.882,224.9,224.6491,224.7387,9675.0
2021-07-12 13:20:00,250.87,251.1,250.87,250.99,9197.0,224.7387,224.9447,224.7387,224.8462,9197.0
2021-07-12 13:25:00,250.97,251.27,250.95,251.19,13734.0,224.8283,225.097,224.8104,225.0254,13734.0
2021-07-12 13:30:00,251.19,251.28,251.1,251.28,10511.0,225.0254,225.106,224.9447,225.106,10511.0
2021-07-12 13:35:00,251.25,251.46,251.21,251.46,11085.0,225.0791,225.2672,225.0433,225.2672,11085.0
2021-07-12 13:40:00,251.47,251.55,251.31,251.4,9255.0,225.2762,225.3479,225.1329,225.2135,9255.0
2021-07-12 13:45:00,251.45,251.52,251.34,251.49,15260.0,225.2583,225.321,225.1597,225.2941,15260.0
2021-07-12 13:50:00,251.44,251.56,251.38,251.5,21792.0,225.2493,225.3568,225.1956,225.3031,21792.0
2021-07-12 13:55:00,251.55,251.61,251.49,251.59,9484.0,225.3479,225.4016,225.2941,225.3837,9484.0
2021-07-12 14:00:00,251.59,251.88,251.56,251.75,10292.0,225.3837,225.6435,225.3568,225.527,10292.0
2021-07-12 14:05:00,251.75,251.89,251.66,251.79,14319.0,225.527,225.6525,225.4464,225.5629,14319.0
2021-07-12 14:10:00,251.79,251.9,251.73,251.78,13721.0,225.5629,225.6614,225.5091,225.5539,13721.0
2021-07-12 14:15:00,251.83,252.2,251.83,252.0,81965.0,225.5987,225.9302,225.5987,225.751,81965.0
2021-07-12 14:20:00,252.01,252.03,251.87,251.97,8406.0,225.76,225.7779,225.6345,225.7241,8406.0
2021-07-12 14:25:00,251.98,252.1,251.91,252.08,17940.0,225.7331,225.8406,225.6704,225.8227,17940.0
2021-07-12 14:30:00,252.1,252.13,251.97,252.12,9246.0,225.8406,225.8675,225.7241,225.8585,9246.0
2021-07-12 14:35:00,252.11,252.15,252.01,252.07,16080.0,225.8495,225.8854,225.76,225.8137,16080.0
2021-07-12 14:40:00,252.07,252.12,251.86,251.9,19438.0,225.8137,225.8585,225.6256,225.6614,19438.0
2021-07-12 14:45:00,251.93,251.97,251.78,251.79,17816.0,225.6883,225.7241,225.5539,225.5629,17816.0
2021-07-12 14:50:00,251.81,251.98,251.81,251.95,8267.0,225.5808,225.7331,225.5808,225.7062,8267.0
2021-07-12 14:55:00,251.97,252.07,251.92,251.97,8943.0,225.7241,225.8137,225.6793,225.7241,8943.0
2021-07-12 15:00:00,252.01,252.05,251.97,251.97,8215.0,225.76,225.7958,225.7241,225.7241,8215.0
2021-07-12 15:05:00,251.97,251.98,251.83,251.85,8611.0,225.7241,225.7331,225.5987,225.6166,8611.0
2021-07-12 15:10:00,251.83,251.95,251.81,251.93,11151.0,225.5987,225.7062,225.5808,225.6883,11151.0
2021-07-12 15:15:00,251.91,252.37,251.91,252.22,16642.0,225.6704,226.0825,225.6704,225.9481,16642.0
2021-07-12 15:20:00,252.25,252.42,252.13,252.29,21079.0,225.975,226.1273,225.8675,226.0108,21079.0
2021-07-12 15:25:00,252.31,252.47,252.2,252.45,14699.0,226.0287,226.172,225.9302,226.1541,14699.0
2021-07-12 15:30:00,252.45,252.47,252.13,252.2,24350.0,226.1541,226.172,225.8675,225.9302,24350.0
2021-07-12 15:35:00,252.18,252.28,252.03,252.04,26671.0,225.9123,226.0018,225.7779,225.7868,26671.0
2021-07-12 15:40:00,252.07,252.19,251.99,252.0,29532.0,225.8137,225.9212,225.742,225.751,29532.0
2021-07-12 15:45:00,252.03,252.03,251.71,251.74,41985.0,225.7779,225.7779,225.4912,225.5181,41985.0
2021-07-12 15:50:00,251.74,252.1,251.64,252.01,67325.0,225.5181,225.8406,225.4285,225.76,67325.0
2021-07-12 15:55:00,251.99,252.3,251.79,252.26,148420.0,225.742,226.0198,225.5629,225.9839,148420.0
2021-07-13 09:30:00,250.5,252.89,250.5,252.44,144062.0,224.4072,226.5483,224.4072,226.1452,144062.0
2021-07-13 09:35:00,252.35,253.44,252.23,252.56,43025.0,226.0645,227.041,225.957,226.2527,43025.0
2021-07-13 09:40:00,252.57,253.17,252.36,252.9,33245.0,226.2616,226.7991,226.0735,226.5573,33245.0
2021-07-13 09:45:00,252.97,252.97,252.15,252.3,31157.0,226.62,226.62,225.8854,226.0198,31157.0
2021-07-13 09:50:00,252.35,252.85,252.3,252.76,11943.0,226.0645,226.5125,226.0198,226.4318,11943.0
2021-07-13 09:55:00,252.78,252.89,252.19,252.29,17664.0,226.4498,226.5483,225.9212,226.0108,17664.0
2021-07-13 10:00:00,252.29,252.35,251.72,252.09,17321.0,226.0108,226.0645,225.5002,225.8316,17321.0
2021-07-13 10:05:00,252.23,252.24,251.46,251.59,28287.0,225.957,225.966,225.2672,225.3837,28287.0
2021-07-13 10:10:00,251.58,251.94,251.52,251.74,16995.0,225.3747,225.6973,225.321,225.5181,16995.0
2021-07-13 10:15:00,251.76,251.76,251.07,251.33,31098.0,225.536,225.536,224.9179,225.1508,31098.0
2021-07-13 10:20:00,251.36,251.36,251.04,251.25,24019.0,225.1777,225.1777,224.891,225.0791,24019.0
2021-07-13 10:25:00,251.23,251.3,250.99,251.12,32257.0,225.0612,225.1239,224.8462,224.9627,32257.0
2021-07-13 10:30:00,251.12,251.87,251.05,251.64,14559.0,224.9627,225.6345,224.9,225.4285,14559.0
2021-07-13 10:35:00,251.7,251.89,251.58,251.89,18904.0,225.4822,225.6525,225.3747,225.6525,18904.0
2021-07-13 10:40:00,251.89,252.0,251.5,251.51,22987.0,225.6525,225.751,225.3031,225.312,22987.0
2021-07-13 10:45:00,251.5,251.72,251.36,251.55,11444.0,225.3031,225.5002,225.1777,225.3479,11444.0
2021-07-13 10:50:00,251.58,251.7,251.51,251.62,10788.0,225.3747,225.4822,225.312,225.4106,10788.0
2021-07-13 10:55:00,251.59,251.81,251.14,251.2,14577.0,225.3837,225.5808,224.9806,225.0343,14577.0
2021-07-13 11:00:00,251.25,251.56,251.24,251.48,10192.0,225.0791,225.3568,225.0702,225.2852,10192.0
2021-07-13 11:05:00,251.52,251.56,251.22,251.24,16963.0,225.321,225.3568,225.0522,225.0702,16963.0
2021-07-13 11:10:00,251.23,251.66,251.23,251.59,12731.0,225.0612,225.4464,225.0612,225.3837,12731.0
2021-07-13 11:15:00,251.64,252.09,251.57,252.08,7537.0,225.4285,225.8316,225.3658,225.8227,7537.0
2021-07-13 11:20:00,252.12,252.19,251.92,252.09,16730.0,225.8585,225.9212,225.6793,225.8316,16730.0
2021-07-13 11:25:00,252.11,252.3,252.11,252.25,20385.0,225.8495,226.0198,225.8495,225.975,20385.0
2021-07-13 11:30:00,252.14,252.43,252.1,252.43,10248.0,225.8764,226.1362,225.8406,226.1362,10248.0
2021-07-13 11:35:00,252.45,252.46,252.21,252.35,9388.0,226.1541,226.1631,225.9391,226.0645,9388.0
2021-07-13 11:40:00,252.27,252.44,252.23,252.43,6760.0,225.9929,226.1452,225.957,226.1362,6760.0
2021-07-13 11:45:00,252.47,252.62,252.43,252.62,6619.0,226.172,226.3064,226.1362,226.3064,6619.0
2021-07-13 11:50:00,252.55,252.64,252.47,252.56,5286.0,226.2437,226.3243,226.172,226.2527,5286.0
2021-07-13 11:55:00,252.46,252.81,252.46,252.77,8234.0,226.1631,226.4766,226.1631,226.4408,8234.0
2021-07-13 12:00:00,252.72,252.86,252.67,252.84,26336.0,226.396,226.5214,226.3512,226.5035,26336.0
2021-07-13 12:05:00,252.81,252.86,252.68,252.73,11441.0,226.4766,226.5214,226.3602,226.405,11441.0
2021-07-13 12:10:00,252.7,252.86,252.69,252.81,9644.0,226.3781,226.5214,226.3691,226.4766,9644.0
2021-07-13 12:15:00,252.83,252.89,252.7,252.7,7385.0,226.4945,226.5483,226.3781,226.3781,7385.0
2021-07-13 12:20:00,252.71,252.71,252.39,252.51,5972.0,226.387,226.387,226.1004,226.2079,5972.0
2021-07-13 12:25:00,252.52,252.6,252.4,252.6,6298.0,226.2168,226.2885,226.1093,226.2885,6298.0
2021-07-13 12:30:00,252.56,252.62,252.44,252.6,4705.0,226.2527,226.3064,226.1452,226.2885,4705.0
2021-07-13 12:35:00,252.66,252.78,252.58,252.71,6948.0,226.3423,226.4498,226.2706,226.387,6948.0
2021-07-13 12:40:00,252.74,252.93,252.74,252.89,17512.0,226.4139,226.5841,226.4139,226.5483,17512.0
2021-07-13 12:45:00,252.88,252.92,252.83,252.92,6616.0,226.5393,226.5752,226.4945,226.5752,6616.0
2021-07-13 12:50:00,252.91,253.12,252.86,253.1,12507.0,226.5662,226.7543,226.5214,226.7364,12507.0
2021-07-13 12:55:00,253.09,253.09,252.8,252.87,11782.0,226.7275,226.7275,226.4677,226.5304,11782.0
2021-07-13 13:00:00,252.85,252.95,252.8,252.84,7642.0,226.5125,226.602,226.4677,226.5035,7642.0
2021-07-13 13:05:00,252.8,252.87,252.65,252.65,8852.0,226.4677,226.5304,226.3333,226.3333,8852.0
2021-07-13 13:10:00,252.65,252.66,252.45,252.57,17237.0,226.3333,226.3423,226.1541,226.2616,17237.0
2021-07-13 13:15:00,252.56,252.7,252.46,252.5,20784.0,226.2527,226.3781,226.1631,226.1989,20784.0
2021-07-13 13:20:00,252.51,252.64,252.46,252.55,6647.0,226.2079,226.3243,226.1631,226.2437,6647.0
2021-07-13 13:25:00,252.55,252.55,252.19,252.24,10629.0,226.2437,226.2437,225.9212,225.966,10629.0
2021-07-13 13:30:00,252.2,252.31,252.1,252.3,12791.0,225.9302,226.0287,225.8406,226.0198,12791.0
2021-07-13 13:35:00,252.31,252.37,252.1,252.24,18569.0,226.0287,226.0825,225.8406,225.966,18569.0
2021-07-13 13:40:00,252.22,252.31,252.09,252.28,17759.0,225.9481,226.0287,225.8316,226.0018,17759.0
2021-07-13 13:45:00,252.25,252.37,252.07,252.08,15266.0,225.975,226.0825,225.8137,225.8227,15266.0
2021-07-13 13:50:00,252.04,252.2,251.9,252.07,12158.0,225.7868,225.9302,225.6614,225.8137,12158.0
2021-07-13 13:55:00,252.09,252.34,252.03,252.03,7575.0,225.8316,226.0556,225.7779,225.7779,7575.0
2021-07-13 14:00:00,252.03,252.11,251.71,251.95,34980.0,225.7779,225.8495,225.4912,225.7062,34980.0
2021-07-13 14:05:00,251.94,252.06,251.79,251.8,18058.0,225.6973,225.8048,225.5629,225.5718,18058.0
2021-07-13 14:10:00,251.86,252.23,251.84,252.22,13324.0,225.6256,225.957,225.6077,225.9481,13324.0
2021-07-13 14:15:00,252.14,252.15,252.02,252.12,5688.0,225.8764,225.8854,225.7689,225.8585,5688.0
2021-07-13 14:20:00,252.09,252.15,251.86,251.91,7430.0,225.8316,225.8854,225.6256,225.6704,7430.0
2021-07-13 14:25:00,251.93,252.13,251.93,252.02,9744.0,225.6883,225.8675,225.6883,225.7689,9744.0
2021-07-13 14:30:00,252.04,252.11,251.96,252.03,6152.0,225.7868,225.8495,225.7152,225.7779,6152.0
2021-07-13 14:35:00,252.08,252.1,251.72,251.77,9461.0,225.8227,225.8406,225.5002,225.545,9461.0
2021-07-13 14:40:00,251.76,251.79,251.57,251.59,21450.0,225.536,225.5629,225.3658,225.3837,21450.0
2021-07-13 14:45:00,251.59,251.75,251.53,251.75,9674.0,225.3837,225.527,225.33,225.527,9674.0
2021-07-13 14:50:00,251.72,251.86,251.64,251.64,13910.0,225.5002,225.6256,225.4285,225.4285,13910.0
2021-07-13 14:55:00,251.61,251.73,251.53,251.7,9155.0,225.4016,225.5091,225.33,225.4822,9155.0
2021-07-13 15:00:00,251.71,251.96,251.67,251.96,6607.0,225.4912,225.7152,225.4554,225.7152,6607.0
2021-07-13 15:05:00,251.96,252.0,251.6,251.7,11139.0,225.7152,225.751,225.3927,225.4822,11139.0
2021-07-13 15:10:00,251.71,251.74,251.5,251.58,24549.0,225.4912,225.5181,225.3031,225.3747,24549.0
2021-07-13 15:15:00,251.55,251.63,251.37,251.57,19821.0,225.3479,225.4195,225.1866,225.3658,19821.0
2021-07-13 15:20:00,251.49,251.57,251.3,251.36,15460.0,225.2941,225.3658,225.1239,225.1777,15460.0
2021-07-13 15:25:00,251.38,251.59,251.31,251.59,14341.0,225.1956,225.3837,225.1329,225.3837,14341.0
2021-07-13 15:30:00,251.59,251.78,251.47,251.72,20502.0,225.3837,225.5539,225.2762,225.5002,20502.0
2021-07-13 15:35:00,251.77,251.92,251.61,251.84,21544.0,225.545,225.6793,225.4016,225.6077,21544.0
2021-07-13 15:40:00,251.81,251.96,251.79,251.88,17478.0,225.5808,225.7152,225.5629,225.6435,17478.0
2021-07-13 15:45:00,251.9,251.94,251.68,251.75,16704.0,225.6614,225.6973,225.4643,225.527,16704.0
2021-07-13 15:50:00,251.78,251.92,251.61,251.89,25118.0,225.5539,225.6793,225.4016,225.6525,25118.0
2021-07-13 15:55:00,251.93,251.93,251.43,251.76,56067.0,225.6883,225.6883,225.2404,225.536,56067.0
2021-07-14 09:30:00,252.6,253.55,252.15,252.3,74881.0,226.2885,227.1395,225.8854,226.0198,74881.0
2021-07-14 09:35:00,252.43,253.07,252.2,252.97,20516.0,226.1362,226.7095,225.9302,226.62,20516.0
2021-07-14 09:40:00,252.94,253.53,252.74,253.09,57573.0,226.5931,227.1216,226.4139,226.7275,57573.0
2021-07-14 09:45:00,253.12,253.32,252.71,252.91,16468.0,226.7543,226.9335,226.387,226.5662,16468.0
2021-07-14 09:50:00,252.83,253.06,252.79,252.81,8248.0,226.4945,226.7006,226.4587,226.4766,8248.0
2021-07-14 09:55:00,252.82,253.1,252.79,252.87,15695.0,226.4856,226.7364,226.4587,226.5304,15695.0
2021-07-14 10:00:00,252.89,253.12,252.63,252.78,16983.0,226.5483,226.7543,226.3154,226.4498,16983.0
2021-07-14 10:05:00,252.79,253.15,252.66,253.12,10353.0,226.4587,226.7812,226.3423,226.7543,10353.0
2021-07-14 10:10:00,253.06,253.26,252.91,252.94,32667.0,226.7006,226.8798,226.5662,226.5931,32667.0
2021-07-14 10:15:00,252.99,253.28,252.99,253.08,29913.0,226.6379,226.8977,226.6379,226.7185,29913.0
2021-07-14 10:20:00,253.1,253.22,252.91,253.17,11364.0,226.7364,226.8439,226.5662,226.7991,11364.0
2021-07-14 10:25:00,253.16,253.23,253.05,253.16,7537.0,226.7902,226.8529,226.6916,226.7902,7537.0
2021-07-14 10:30:00,253.13,253.23,252.83,253.09,14146.0,226.7633,226.8529,226.4945,226.7275,14146.0
2021-07-14 10:35:00,253.06,253.16,252.82,253.01,12037.0,226.7006,226.7902,226.4856,226.6558,12037.0
2021-07-14 10:40:00,253.02,253.1,252.8,252.83,9755.0,226.6648,226.7364,226.4677,226.4945,9755.0
2021-07-14 10:45:00,252.84,253.25,252.76,253.25,12321.0,226.5035,226.8708,226.4318,226.8708,12321.0
2021-07-14 10:50:00,253.25,253.39,253.12,253.16,26736.0,226.8708,226.9962,226.7543,226.7902,26736.0
2021-07-14 10:55:00,253.21,253.53,253.2,253.45,21198.0,226.835,227.1216,226.826,227.05,21198.0
2021-07-14 11:00:00,253.46,253.47,252.95,253.04,10143.0,227.0589,227.0679,226.602,226.6827,10143.0
2021-07-14 11:05:00,253.04,253.06,252.73,252.73,39640.0,226.6827,226.7006,226.405,226.405,39640.0
2021-07-14 11:10:00,252.73,252.9,252.61,252.76,14039.0,226.405,226.5573,226.2975,226.4318,14039.0
2021-07-14 11:15:00,252.81,253.02,252.65,252.98,5594.0,226.4766,226.6648,226.3333,226.6289,5594.0
2021-07-14 11:20:00,252.94,252.98,252.62,252.68,6215.0,226.5931,226.6289,226.3064,226.3602,6215.0
2021-07-14 11:25:00,252.65,252.71,252.31,252.36,9759.0,226.3333,226.387,226.0287,226.0735,9759.0
2021-07-14 11:30:00,252.33,252.38,252.07,252.09,14406.0,226.0466,226.0914,225.8137,225.8316,14406.0
2021-07-14 11:35:00,252.08,252.12,251.78,251.85,29626.0,225.8227,225.8585,225.5539,225.6166,29626.0
2021-07-14 11:40:00,251.85,251.92,251.61,251.82,8750.0,225.6166,225.6793,225.4016,225.5898,8750.0
2021-07-14 11:45:00,251.84,252.07,251.81,251.97,12395.0,225.6077,225.8137,225.5808,225.7241,12395.0
2021-07-14 11:50:00,251.99,252.02,251.87,251.91,10512.0,225.742,225.7689,225.6345,225.6704,10512.0
2021-07-14 11:55:00,251.91,252.07,251.83,251.94,10880.0,225.6704,225.8137,225.5987,225.6973,10880.0
2021-07-14 12:00:00,251.99,252.42,251.99,252.33,10532.0,225.742,226.1273,225.742,226.0466,10532.0
2021-07-14 12:05:00,252.35,252.39,252.23,252.23,8628.0,226.0645,226.1004,225.957,225.957,8628.0
2021-07-14 12:10:00,252.2,252.47,252.2,252.21,12440.0,225.9302,226.172,225.9302,225.9391,12440.0
2021-07-14 12:15:00,252.23,252.47,252.2,252.36,8394.0,225.957,226.172,225.9302,226.0735,8394.0
2021-07-14 12:20:00,252.35,252.36,252.21,252.3,5126.0,226.0645,226.0735,225.9391,226.0198,5126.0
2021-07-14 12:25:00,252.31,252.31,252.19,252.26,3959.0,226.0287,226.0287,225.9212,225.9839,3959.0
2021-07-14 12:30:00,252.21,252.28,252.13,252.23,8056.0,225.9391,226.0018,225.8675,225.957,8056.0
2021-07-14 12:35:00,252.25,252.32,252.12,252.22,10040.0,225.975,226.0377,225.8585,225.9481,10040.0
2021-07-14 12:40:00,252.21,252.47,252.19,252.39,18128.0,225.9391,226.172,225.9212,226.1004,18128.0
2021-07-14 12:45:00,252.36,252.36,252.05,252.17,11555.0,226.0735,226.0735,225.7958,225.9033,11555.0
2021-07-14 12:50:00,252.16,252.16,252.06,252.13,3733.0,225.8943,225.8943,225.8048,225.8675,3733.0
2021-07-14 12:55:00,252.09,252.36,252.06,252.36,3384.0,225.8316,226.0735,225.8048,226.0735,3384.0
2021-07-14 13:00:00,252.39,252.47,252.28,252.47,8585.0,226.1004,226.172,226.0018,226.172,8585.0
2021-07-14 13:05:00,252.46,252.56,252.43,252.51,10971.0,226.1631,226.2527,226.1362,226.2079,10971.0
2021-07-14 13:10:00,252.5,252.61,252.33,252.39,9638.0,226.1989,226.2975,226.0466,226.1004,9638.0
2021-07-14 13:15:00,252.43,252.44,252.2,252.36,5057.0,226.1362,226.1452,225.9302,226.0735,5057.0
2021-07-14 13:20:00,252.38,252.68,252.36,252.63,13135.0,226.0914,226.3602,226.0735,226.3154,13135.0
2021-07-14 13:25:00,252.7,252.75,252.48,252.74,16428.0,226.3781,226.4229,226.181,226.4139,16428.0
2021-07-14 13:30:00,252.68,252.83,252.57,252.73,12085.0,226.3602,226.4945,226.2616,226.405,12085.0
2021-07-14 13:35:00,252.77,252.78,252.63,252.67,8502.0,226.4408,226.4498,226.3154,226.3512,8502.0
2021-07-14 13:40:00,252.68,252.81,252.42,252.51,25630.0,226.3602,226.4766,226.1273,226.2079,25630.0
2021-07-14 13:45:00,252.49,252.6,252.44,252.57,7783.0,226.19,226.2885,226.1452,226.2616,7783.0
2021-07-14 13:50:00,252.56,252.79,252.55,252.75,9992.0,226.2527,226.4587,226.2437,226.4229,9992.0
2021-07-14 13:55:00,252.73,252.86,252.65,252.7,17482.0,226.405,226.5214,226.3333,226.3781,17482.0
2021-07-14 14:00:00,252.65,252.92,252.6,252.7,15226.0,226.3333,226.5752,226.2885,226.3781,15226.0
2021-07-14 14:05:00,252.75,252.93,252.74,252.9,13587.0,226.4229,226.5841,226.4139,226.5573,13587.0
2021-07-14 14:10:00,252.87,252.91,252.64,252.9,17129.0,226.5304,226.5662,226.3243,226.5573,17129.0
2021-07-14 14:15:00,252.89,253.05,252.84,253.05,12071.0,226.5483,226.6916,226.5035,226.6916,12071.0
2021-07-14 14:20:00,253.04,253.35,253.04,253.35,11488.0,226.6827,226.9604,226.6827,226.9604,11488.0
2021-07-14 14:25:00,253.33,253.5,253.32,253.5,12378.0,226.9425,227.0948,226.9335,227.0948,12378.0
2021-07-14 14:30:00,253.54,253.67,253.35,253.45,19917.0,227.1306,227.247,226.9604,227.05,19917.0
2021-07-14 14:35:00,253.5,253.73,253.5,253.53,24044.0,227.0948,227.3008,227.0948,227.1216,24044.0
2021-07-14 14:40:00,253.52,253.66,253.46,253.54,12998.0,227.1127,227.2381,227.0589,227.1306,12998.0
2021-07-14 14:45:00,253.53,253.67,253.46,253.52,13644.0,227.1216,227.247,227.0589,227.1127,13644.0
2021-07-14 14:50:00,253.54,253.58,253.28,253.36,14458.0,227.1306,227.1664,226.8977,226.9693,14458.0
2021-07-14 14:55:00,253.37,253.65,253.37,253.65,7439.0,226.9783,227.2291,226.9783,227.2291,7439.0
2021-07-14 15:00:00,253.65,253.67,253.51,253.67,16324.0,227.2291,227.247,227.1037,227.247,16324.0
2021-07-14 15:05:00,253.67,253.78,253.53,253.66,22108.0,227.247,227.3456,227.1216,227.2381,22108.0
2021-07-14 15:10:00,253.69,253.89,253.66,253.88,15996.0,227.265,227.4441,227.2381,227.4352,15996.0
2021-07-14 15:15:00,253.81,253.93,253.58,253.83,10947.0,227.3725,227.48,227.1664,227.3904,10947.0
2021-07-14 15:20:00,253.82,253.92,253.81,253.87,13763.0,227.3814,227.471,227.3725,227.4262,13763.0
2021-07-14 15:25:00,253.88,253.91,253.76,253.84,12937.0,227.4352,227.4621,227.3277,227.3993,12937.0
2021-07-14 15:30:00,253.84,253.91,253.71,253.89,16677.0,227.3993,227.4621,227.2829,227.4441,16677.0
2021-07-14 15:35:00,253.91,254.05,253.84,253.9,20484.0,227.4621,227.5875,227.3993,227.4531,20484.0
2021-07-14 15:40:00,253.9,253.91,253.69,253.77,19887.0,227.4531,227.4621,227.265,227.3366,19887.0
2021-07-14 15:45:00,253.81,254.0,253.72,253.8,22619.0,227.3725,227.5427,227.2918,227.3635,22619.0
2021-07-14 15:50:00,253.8,253.91,253.7,253.78,42617.0,227.3635,227.4621,227.2739,227.3456,42617.0
2021-07-14 15:55:00,253.87,253.92,253.63,253.64,117061.0,227.4262,227.471,227.2112,227.2202,117061.0
2021-07-15 09:30:00,253.7,254.54,253.28,254.02,55441.0,227.2739,228.0264,226.8977,227.5606,55441.0
2021-07-15 09:35:00,253.87,254.05,253.64,253.94,14064.0,227.4262,227.5875,227.2202,227.4889,14064.0
2021-07-15 09:40:00,253.94,253.94,253.28,253.55,14208.0,227.4889,227.4889,226.8977,227.1395,14208.0
2021-07-15 09:45:00,253.69,253.76,253.25,253.47,15392.0,227.265,227.3277,226.8708,227.0679,15392.0
2021-07-15 09:50:00,253.47,253.67,253.14,253.32,27837.0,227.0679,227.247,226.7723,226.9335,27837.0
2021-07-15 09:55:00,253.32,253.78,253.14,253.66,15440.0,226.9335,227.3456,226.7723,227.2381,15440.0
2021-07-15 10:00:00,253.61,253.71,253.07,253.13,15253.0,227.1933,227.2829,226.7095,226.7633,15253.0
2021-07-15 10:05:00,253.11,253.11,252.26,252.37,43464.0,226.7454,226.7454,225.9839,226.0825,43464.0
2021-07-15 10:10:00,252.37,252.8,252.37,252.61,16587.0,226.0825,226.4677,226.0825,226.2975,16587.0
2021-07-15 10:15:00,252.64,252.77,252.61,252.66,13445.0,226.3243,226.4408,226.2975,226.3423,13445.0
2021-07-15 10:20:00,252.69,252.75,252.4,252.53,31127.0,226.3691,226.4229,226.1093,226.2258,31127.0
2021-07-15 10:25:00,252.5,252.84,252.46,252.76,13157.0,226.1989,226.5035,226.1631,226.4318,13157.0
2021-07-15 10:30:00,252.71,253.31,252.71,253.31,22231.0,226.387,226.9245,226.387,226.9245,22231.0
2021-07-15 10:35:00,253.29,253.4,253.03,253.29,18899.0,226.9066,227.0052,226.6737,226.9066,18899.0
2021-07-15 10:40:00,253.22,253.26,253.03,253.09,10915.0,226.8439,226.8798,226.6737,226.7275,10915.0
2021-07-15 10:45:00,253.08,253.08,252.65,252.65,10396.0,226.7185,226.7185,226.3333,226.3333,10396.0
2021-07-15 10:50:00,252.59,252.74,252.48,252.66,15286.0,226.2795,226.4139,226.181,226.3423,15286.0
2021-07-15 10:55:00,252.66,253.14,252.45,253.13,53260.0,226.3423,226.7723,226.1541,226.7633,53260.0
2021-07-15 11:00:00,253.04,253.05,252.8,253.01,25779.0,226.6827,226.6916,226.4677,226.6558,25779.0
2021-07-15 11:05:00,252.95,253.39,252.95,253.21,41003.0,226.602,226.9962,226.602,226.835,41003.0
2021-07-15 11:10:00,253.2,253.34,253.0,253.25,13135.0,226.826,226.9514,226.6468,226.8708,13135.0
2021-07-15 11:15:00,253.29,253.44,253.26,253.37,17998.0,226.9066,227.041,226.8798,226.9783,17998.0
2021-07-15 11:20:00,253.39,253.53,253.05,253.2,14815.0,226.9962,227.1216,226.6916,226.826,14815.0
2021-07-15 11:25:00,253.16,253.3,253.13,253.18,7652.0,226.7902,226.9156,226.7633,226.8081,7652.0
2021-07-15 11:30:00,253.18,253.24,253.1,253.15,7622.0,226.8081,226.8618,226.7364,226.7812,7622.0
2021-07-15 11:35:00,253.11,253.33,253.11,253.33,10273.0,226.7454,226.9425,226.7454,226.9425,10273.0
2021-07-15 11:40:00,253.34,253.38,253.18,253.34,5177.0,226.9514,226.9873,226.8081,226.9514,5177.0
2021-07-15 11:45:00,253.34,253.48,253.34,253.39,6477.0,226.9514,227.0768,226.9514,226.9962,6477.0
2021-07-15 11:50:00,253.4,253.48,253.38,253.44,6279.0,227.0052,227.0768,226.9873,227.041,6279.0
2021-07-15 11:55:00,253.44,253.5,253.32,253.47,8744.0,227.041,227.0948,226.9335,227.0679,8744.0
2021-07-15 12:00:00,253.42,253.56,253.18,253.22,11043.0,227.0231,227.1485,226.8081,226.8439,11043.0
2021-07-15 12:05:00,253.25,253.39,253.04,253.04,10969.0,226.8708,226.9962,226.6827,226.6827,10969.0
2021-07-15 12:10:00,253.07,253.51,253.07,253.51,17660.0,226.7095,227.1037,226.7095,227.1037,17660.0
2021-07-15 12:15:00,253.51,253.56,253.2,253.47,32777.0,227.1037,227.1485,226.826,227.0679,32777.0
2021-07-15 12:20:00,253.46,253.53,253.39,253.46,9204.0,227.0589,227.1216,226.9962,227.0589,9204.0
2021-07-15 12:25:00,253.49,253.5,253.33,253.37,3134.0,227.0858,227.0948,226.9425,226.9783,3134.0
2021-07-15 12:30:00,253.39,253.53,253.38,253.42,8567.0,226.9962,227.1216,226.9873,227.0231,8567.0
2021-07-15 12:35:00,253.43,253.56,253.42,253.5,5582.0,227.032,227.1485,227.0231,227.0948,5582.0
2021-07-15 12:40:00,253.48,253.66,253.48,253.66,10118.0,227.0768,227.2381,227.0768,227.2381,10118.0
2021-07-15 12:45:00,253.62,253.74,253.62,253.69,11723.0,227.2023,227.3098,227.2023,227.265,11723.0
2021-07-15 12:50:00,253.71,253.88,253.49,253.88,25149.0,227.2829,227.4352,227.0858,227.4352,25149.0
2021-07-15 12:55:00,253.88,253.93,253.79,253.89,9355.0,227.4352,227.48,227.3545,227.4441,9355.0
2021-07-15 13:00:00,253.84,253.88,253.73,253.84,8262.0,227.3993,227.4352,227.3008,227.3993,8262.0
2021-07-15 13:05:00,253.84,253.89,253.78,253.84,6309.0,227.3993,227.4441,227.3456,227.3993,6309.0
2021-07-15 13:10:00,253.87,253.87,253.53,253.53,8321.0,227.4262,227.4262,227.1216,227.1216,8321.0
2021-07-15 13:15:00,253.5,253.64,253.35,253.52,60384.0,227.0948,227.2202,226.9604,227.1127,60384.0
2021-07-15 13:20:00,253.48,253.48,253.04,253.19,24037.0,227.0768,227.0768,226.6827,226.817,24037.0
2021-07-15 13:25:00,253.13,253.14,252.99,253.0,35442.0,226.7633,226.7723,226.6379,226.6468,35442.0
2021-07-15 13:30:00,253.0,253.0,252.6,252.65,47540.0,226.6468,226.6468,226.2885,226.3333,47540.0
2021-07-15 13:35:00,252.66,252.69,252.03,252.17,70400.0,226.3423,226.3691,225.7779,225.9033,70400.0
2021-07-15 13:40:00,252.17,252.36,252.13,252.29,15652.0,225.9033,226.0735,225.8675,226.0108,15652.0
2021-07-15 13:45:00,252.3,252.47,252.2,252.41,17772.0,226.0198,226.172,225.9302,226.1183,17772.0
2021-07-15 13:50:00,252.42,252.52,252.3,252.3,8657.0,226.1273,226.2168,226.0198,226.0198,8657.0
2021-07-15 13:55:00,252.28,252.36,252.19,252.19,33833.0,226.0018,226.0735,225.9212,225.9212,33833.0
2021-07-15 14:00:00,252.19,252.42,252.03,252.36,25139.0,225.9212,226.1273,225.7779,226.0735,25139.0
2021-07-15 14:05:00,252.31,252.79,252.25,252.78,11630.0,226.0287,226.4587,225.975,226.4498,11630.0
2021-07-15 14:10:00,252.79,252.8,252.47,252.7,11043.0,226.4587,226.4677,226.172,226.3781,11043.0
2021-07-15 14:15:00,252.73,252.78,252.67,252.77,18405.0,226.405,226.4498,226.3512,226.4408,18405.0
2021-07-15 14:20:00,252.76,252.99,252.76,252.98,8530.0,226.4318,226.6379,226.4318,226.6289,8530.0
2021-07-15 14:25:00,252.99,253.12,252.95,253.08,6079.0,226.6379,226.7543,226.602,226.7185,6079.0
2021-07-15 14:30:00,253.12,253.2,252.79,252.8,38294.0,226.7543,226.826,226.4587,226.4677,38294.0
2021-07-15 14:35:00,252.82,252.94,252.81,252.83,7750.0,226.4856,226.5931,226.4766,226.4945,7750.0
2021-07-15 14:40:00,252.87,252.91,252.66,252.89,16402.0,226.5304,226.5662,226.3423,226.5483,16402.0
2021-07-15 14:45:00,252.87,252.94,252.6,252.93,12876.0,226.5304,226.5931,226.2885,226.5841,12876.0
2021-07-15 14:50:00,252.93,252.98,252.74,252.83,9973.0,226.5841,226.6289,226.4139,226.4945,9973.0
2021-07-15 14:55:00,252.83,253.01,252.78,252.94,9490.0,226.4945,226.6558,226.4498,226.5931,9490.0
2021-07-15 15:00:00,252.95,253.09,252.95,253.01,14752.0,226.602,226.7275,226.602,226.6558,14752.0
2021-07-15 15:05:00,253.03,253.32,253.0,253.3,25772.0,226.6737,226.9335,226.6468,226.9156,25772.0
2021-07-15 15:10:00,253.29,253.34,252.92,252.98,20199.0,226.9066,226.9514,226.5752,226.6289,20199.0
2021-07-15 15:15:00,253.0,253.03,252.65,252.78,31994.0,226.6468,226.6737,226.3333,226.4498,31994.0
2021-07-15 15:20:00,252.77,252.87,252.53,252.82,27523.0,226.4408,226.5304,226.2258,226.4856,27523.0
2021-07-15 15:25:00,252.84,252.91,252.64,252.76,19726.0,226.5035,226.5662,226.3243,226.4318,19726.0
2021-07-15 15:30:00,252.79,253.14,252.77,253.14,15276.0,226.4587,226.7723,226.4408,226.7723,15276.0
2021-07-15 15:35:00,253.1,253.2,252.96,253.17,20607.0,226.7364,226.826,226.611,226.7991,20607.0
2021-07-15 15:40:00,253.17,253.2,252.91,252.99,16609.0,226.7991,226.826,226.5662,226.6379,16609.0
2021-07-15 15:45:00,252.99,253.1,252.95,253.02,17871.0,226.6379,226.7364,226.602,226.6648,17871.0
2021-07-15 15:50:00,253.04,253.18,252.96,253.13,41990.0,226.6827,226.8081,226.611,226.7633,41990.0
2021-07-15 15:55:00,253.12,253.16,252.77,252.86,120546.0,226.7543,226.7902,226.4408,226.5214,120546.0
2021-07-16 09:30:00,253.9,253.96,253.39,253.9,83608.0,227.4531,227.5068,226.9962,227.4531,83608.0
2021-07-16 09:35:00,253.92,254.05,253.39,253.79,34197.0,227.471,227.5875,226.9962,227.3545,34197.0
2021-07-16 09:40:00,253.6,253.77,253.35,253.6,13855.0,227.1843,227.3366,226.9604,227.1843,13855.0
2021-07-16 09:45:00,253.65,253.72,253.25,253.43,15203.0,227.2291,227.2918,226.8708,227.032,15203.0
2021-07-16 09:50:00,253.43,253.66,253.19,253.26,12557.0,227.032,227.2381,226.817,226.8798,12557.0
2021-07-16 09:55:00,253.33,253.72,253.32,253.52,13294.0,226.9425,227.2918,226.9335,227.1127,13294.0
2021-07-16 10:00:00,253.49,253.7,253.3,253.59,13949.0,227.0858,227.2739,226.9156,227.1754,13949.0
2021-07-16 10:05:00,253.57,253.63,253.34,253.42,33287.0,227.1575,227.2112,226.9514,227.0231,33287.0
2021-07-16 10:10:00,253.37,253.37,252.11,252.29,65754.0,226.9783,226.9783,225.8495,226.0108,65754.0
2021-07-16 10:15:00,252.28,252.79,252.23,252.67,23520.0,226.0018,226.4587,225.957,226.3512,23520.0
2021-07-16 10:20:00,252.63,252.85,252.16,252.23,50413.0,226.3154,226.5125,225.8943,225.957,50413.0
2021-07-16 10:25:00,252.21,252.23,251.36,251.94,42440.0,225.9391,225.957,225.1777,225.6973,42440.0
2021-07-16 10:30:00,251.77,252.14,251.54,251.92,48124.0,225.545,225.8764,225.3389,225.6793,48124.0
2021-07-16 10:35:00,251.93,252.07,251.63,251.87,15187.0,225.6883,225.8137,225.4195,225.6345,15187.0
2021-07-16 10:40:00,251.84,251.85,251.5,251.64,23165.0,225.6077,225.6166,225.3031,225.4285,23165.0
2021-07-16 10:45:00,251.59,251.97,251.52,251.94,11481.0,225.3837,225.7241,225.321,225.6973,11481.0
2021-07-16 10:50:00,251.94,252.03,251.81,251.81,6274.0,225.6973,225.7779,225.5808,225.5808,6274.0
2021-07-16 10:55:00,251.91,251.97,251.75,251.89,8751.0,225.6704,225.7241,225.527,225.6525,8751.0
2021-07-16 11:00:00,251.86,251.95,251.49,251.6,34751.0,225.6256,225.7062,225.2941,225.3927,34751.0
2021-07-16 11:05:00,251.6,251.84,251.43,251.6,18879.0,225.3927,225.6077,225.2404,225.3927,18879.0
2021-07-16 11:10:00,251.55,251.97,251.55,251.78,17981.0,225.3479,225.7241,225.3479,225.5539,17981.0
2021-07-16 11:15:00,251.77,251.77,251.34,251.53,24635.0,225.545,225.545,225.1597,225.33,24635.0
2021-07-16 11:20:00,251.56,251.65,251.45,251.46,7450.0,225.3568,225.4375,225.2583,225.2672,7450.0
2021-07-16 11:25:00,251.44,251.47,251.22,251.26,27675.0,225.2493,225.2762,225.0522,225.0881,27675.0
2021-07-16 11:30:00,251.28,251.42,251.18,251.36,24061.0,225.106,225.2314,225.0164,225.1777,24061.0
2021-07-16 11:35:00,251.39,251.63,251.34,251.63,14493.0,225.2045,225.4195,225.1597,225.4195,14493.0
2021-07-16 11:40:00,251.66,251.73,250.86,251.01,28196.0,225.4464,225.5091,224.7297,224.8641,28196.0
2021-07-16 11:45:00,251.07,251.56,251.07,251.26,15216.0,224.9179,225.3568,224.9179,225.0881,15216.0
2021-07-16 11:50:00,251.36,251.5,251.36,251.46,15557.0,225.1777,225.3031,225.1777,225.2672,15557.0
2021-07-16 11:55:00,251.49,251.72,251.49,251.56,24356.0,225.2941,225.5002,225.2941,225.3568,24356.0
2021-07-16 12:00:00,251.59,251.77,251.44,251.73,20503.0,225.3837,225.545,225.2493,225.5091,20503.0
2021-07-16 12:05:00,251.73,251.8,251.6,251.8,7328.0,225.5091,225.5718,225.3927,225.5718,7328.0
2021-07-16 12:10:00,251.78,251.79,251.56,251.62,7237.0,225.5539,225.5629,225.3568,225.4106,7237.0
2021-07-16 12:15:00,251.61,251.73,251.5,251.73,8830.0,225.4016,225.5091,225.3031,225.5091,8830.0
2021-07-16 12:20:00,251.74,252.02,251.74,251.87,16746.0,225.5181,225.7689,225.5181,225.6345,16746.0
2021-07-16 12:25:00,251.87,251.97,251.84,251.97,4849.0,225.6345,225.7241,225.6077,225.7241,4849.0
2021-07-16 12:30:00,251.95,251.97,251.77,251.79,9247.0,225.7062,225.7241,225.545,225.5629,9247.0
2021-07-16 12:35:00,251.78,251.78,251.62,251.62,6079.0,225.5539,225.5539,225.4106,225.4106,6079.0
2021-07-16 12:40:00,251.69,251.87,251.63,251.87,4677.0,225.4733,225.6345,225.4195,225.6345,4677.0
2021-07-16 12:45:00,251.87,251.89,251.75,251.81,10272.0,225.6345,225.6525,225.527,225.5808,10272.0
2021-07-16 12:50:00,251.84,252.05,251.78,252.01,15120.0,225.6077,225.7958,225.5539,225.76,15120.0
2021-07-16 12:55:00,252.05,252.2,251.96,252.11,7173.0,225.7958,225.9302,225.7152,225.8495,7173.0
2021-07-16 13:00:00,252.12,252.13,251.93,252.09,6087.0,225.8585,225.8675,225.6883,225.8316,6087.0
2021-07-16 13:05:00,252.09,252.2,252.0,252.17,5073.0,225.8316,225.9302,225.751,225.9033,5073.0
2021-07-16 13:10:00,252.15,252.41,252.13,252.4,15519.0,225.8854,226.1183,225.8675,226.1093,15519.0
2021-07-16 13:15:00,252.37,252.55,252.32,252.5,7925.0,226.0825,226.2437,226.0377,226.1989,7925.0
2021-07-16 13:20:00,252.45,252.47,252.33,252.43,5967.0,226.1541,226.172,226.0466,226.1362,5967.0
2021-07-16 13:25:00,252.45,252.79,252.41,252.5,19987.0,226.1541,226.4587,226.1183,226.1989,19987.0
2021-07-16 13:30:00,252.35,252.41,252.16,252.17,6892.0,226.0645,226.1183,225.8943,225.9033,6892.0
2021-07-16 13:35:00,252.16,252.29,252.01,252.24,11220.0,225.8943,226.0108,225.76,225.966,11220.0
2021-07-16 13:40:00,252.27,252.27,252.04,252.15,5918.0,225.9929,225.9929,225.7868,225.8854,5918.0
2021-07-16 13:45:00,252.21,252.21,252.0,252.06,16680.0,225.9391,225.9391,225.751,225.8048,16680.0
2021-07-16 13:50:00,252.06,252.1,251.88,252.09,4043.0,225.8048,225.8406,225.6435,225.8316,4043.0
2021-07-16 13:55:00,252.09,252.15,252.02,252.1,7833.0,225.8316,225.8854,225.7689,225.8406,7833.0
2021-07-16 14:00:00,252.1,252.1,251.8,251.87,15420.0,225.8406,225.8406,225.5718,225.6345,15420.0
2021-07-16 14:05:00,251.84,252.01,251.77,251.94,14788.0,225.6077,225.76,225.545,225.6973,14788.0
2021-07-16 14:10:00,251.95,252.06,251.8,251.95,16725.0,225.7062,225.8048,225.5718,225.7062,16725.0
2021-07-16 14:15:00,252.02,252.24,251.97,252.21,12667.0,225.7689,225.966,225.7241,225.9391,12667.0
2021-07-16 14:20:00,252.2,252.27,252.12,252.17,7123.0,225.9302,225.9929,225.8585,225.9033,7123.0
2021-07-16 14:25:00,252.16,252.22,251.94,251.95,10134.0,225.8943,225.9481,225.6973,225.7062,10134.0
2021-07-16 14:30:00,251.95,252.02,251.68,251.73,20678.0,225.7062,225.7689,225.4643,225.5091,20678.0
2021-07-16 14:35:00,251.74,251.83,251.63,251.75,8799.0,225.5181,225.5987,225.4195,225.527,8799.0
2021-07-16 14:40:00,251.76,252.04,251.72,251.75,13639.0,225.536,225.7868,225.5002,225.527,13639.0
2021-07-16 14:45:00,251.72,251.86,251.31,251.46,80437.0,225.5002,225.6256,225.1329,225.2672,80437.0
2021-07-16 14:50:00,251.42,251.94,251.17,251.84,44351.0,225.2314,225.6973,225.0075,225.6077,44351.0
2021-07-16 14:55:00,251.84,252.11,251.84,252.08,44671.0,225.6077,225.8495,225.6077,225.8227,44671.0
2021-07-16 15:00:00,252.03,252.03,251.77,251.85,12625.0,225.7779,225.7779,225.545,225.6166,12625.0
2021-07-16 15:05:00,251.78,251.88,251.72,251.79,12735.0,225.5539,225.6435,225.5002,225.5629,12735.0
2021-07-16 15:10:00,251.84,251.87,251.4,251.6,24071.0,225.6077,225.6345,225.2135,225.3927,24071.0
2021-07-16 15:15:00,251.6,251.8,251.51,251.8,8936.0,225.3927,225.5718,225.312,225.5718,8936.0
2021-07-16 15:20:00,251.78,251.93,251.62,251.64,26845.0,225.5539,225.6883,225.4106,225.4285,26845.0
2021-07-16 15:25:00,251.64,251.69,251.55,251.68,16812.0,225.4285,225.4733,225.3479,225.4643,16812.0
2021-07-16 15:30:00,251.71,251.74,251.46,251.65,18231.0,225.4912,225.5181,225.2672,225.4375,18231.0
2021-07-16 15:35:00,251.67,251.76,251.57,251.72,13099.0,225.4554,225.536,225.3658,225.5002,13099.0
2021-07-16 15:40:00,251.76,251.9,251.58,251.63,22986.0,225.536,225.6614,225.3747,225.4195,22986.0
2021-07-16 15:45:00,251.62,251.66,251.25,251.27,36328.0,225.4106,225.4464,225.0791,225.097,36328.0
2021-07-16 15:50:00,251.16,251.34,251.0,251.17,74903.0,224.9985,225.1597,224.8552,225.0075,74903.0
2021-07-16 15:55:00,251.19,251.35,251.0,251.15,90320.0,225.0254,225.1687,224.8552,224.9895,90320.0
2021-07-19 09:30:00,249.78,251.0,249.09,250.76,96361.0,223.7622,224.8552,223.1441,224.6402,96361.0
2021-07-19 09:35:00,250.8,251.24,250.04,250.29,55531.0,224.676,225.0702,223.9952,224.2191,55531.0
2021-07-19 09:40:00,250.31,250.75,249.75,250.52,24105.0,224.237,224.6312,223.7354,224.4252,24105.0
2021-07-19 09:45:00,250.64,250.89,249.87,250.16,36009.0,224.5327,224.7566,223.8429,224.1027,36009.0
2021-07-19 09:50:00,250.15,250.17,249.21,249.46,43118.0,224.0937,224.1116,223.2516,223.4756,43118.0
2021-07-19 09:55:00,249.58,250.21,249.39,249.63,28492.0,223.5831,224.1475,223.4129,223.6279,28492.0
2021-07-19 10:00:00,249.74,249.95,249.19,249.47,48771.0,223.7264,223.9145,223.2337,223.4845,48771.0
2021-07-19 10:05:00,249.47,250.4,249.34,250.4,51665.0,223.4845,224.3177,223.3681,224.3177,51665.0
2021-07-19 10:10:00,250.3,251.48,250.3,250.95,51081.0,224.2281,225.2852,224.2281,224.8104,51081.0
2021-07-19 10:15:00,250.95,250.95,250.06,250.35,33655.0,224.8104,224.8104,224.0131,224.2729,33655.0
2021-07-19 10:20:00,250.27,250.61,250.13,250.37,16508.0,224.2012,224.5058,224.0758,224.2908,16508.0
2021-07-19 10:25:00,250.37,250.91,250.2,250.7,11574.0,224.2908,224.7745,224.1385,224.5864,11574.0
2021-07-19 10:30:00,250.61,250.68,250.36,250.41,14088.0,224.5058,224.5685,224.2818,224.3266,14088.0
2021-07-19 10:35:00,250.37,251.0,250.14,250.55,19766.0,224.2908,224.8552,224.0847,224.452,19766.0
2021-07-19 10:40:00,250.49,250.52,250.04,250.52,14265.0,224.3983,224.4252,223.9952,224.4252,14265.0
2021-07-19 10:45:00,250.54,251.14,250.44,251.1,22307.0,224.4431,224.9806,224.3535,224.9447,22307.0
2021-07-19 10:50:00,250.99,251.3,250.8,251.04,18083.0,224.8462,225.1239,224.676,224.891,18083.0
2021-07-19 10:55:00,251.12,251.72,251.06,251.53,32141.0,224.9627,225.5002,224.9089,225.33,32141.0
2021-07-19 11:00:00,251.46,251.69,251.11,251.51,11635.0,225.2672,225.4733,224.9537,225.312,11635.0
2021-07-19 11:05:00,251.44,251.49,251.15,251.49,18010.0,225.2493,225.2941,224.9895,225.2941,18010.0
2021-07-19 11:10:00,251.56,251.65,251.35,251.4,18540.0,225.3568,225.4375,225.1687,225.2135,18540.0
2021-07-19 11:15:00,251.48,251.71,251.22,251.3,12902.0,225.2852,225.4912,225.0522,225.1239,12902.0
2021-07-19 11:20:00,251.3,251.31,250.18,250.3,44317.0,225.1239,225.1329,224.1206,224.2281,44317.0
2021-07-19 11:25:00,250.35,250.35,250.08,250.12,14271.0,224.2729,224.2729,224.031,224.0668,14271.0
2021-07-19 11:30:00,250.03,250.09,249.75,250.0,32833.0,223.9862,224.04,223.7354,223.9593,32833.0
2021-07-19 11:35:00,249.97,250.04,249.69,249.79,13032.0,223.9325,223.9952,223.6816,223.7712,13032.0
2021-07-19 11:40:00,249.75,250.4,249.75,250.4,9706.0,223.7354,224.3177,223.7354,224.3177,9706.0
2021-07-19 11:45:00,250.37,250.52,250.27,250.35,7660.0,224.2908,224.4252,224.2012,224.2729,7660.0
2021-07-19 11:50:00,250.38,250.52,250.32,250.38,6375.0,224.2997,224.4252,224.246,224.2997,6375.0
2021-07-19 11:55:00,250.35,250.66,250.31,250.52,24105.0,224.2729,224.5506,224.237,224.4252,24105.0
2021-07-19 12:00:00,250.51,250.51,249.77,249.8,31790.0,224.4162,224.4162,223.7533,223.7802,31790.0
2021-07-19 12:05:00,249.79,249.97,249.63,249.63,8805.0,223.7712,223.9325,223.6279,223.6279,8805.0
2021-07-19 12:10:00,249.61,249.69,249.42,249.5,10358.0,223.6099,223.6816,223.4397,223.5114,10358.0
2021-07-19 12:15:00,249.47,249.59,249.32,249.54,11569.0,223.4845,223.592,223.3502,223.5472,11569.0
2021-07-19 12:20:00,249.49,249.59,249.24,249.46,17692.0,223.5024,223.592,223.2785,223.4756,17692.0
2021-07-19 12:25:00,249.52,249.58,249.28,249.35,7087.0,223.5293,223.5831,223.3143,223.377,7087.0
2021-07-19 12:30:00,249.39,249.55,249.1,249.3,11484.0,223.4129,223.5562,223.1531,223.3322,11484.0
2021-07-19 12:35:00,249.28,249.31,249.16,249.26,6798.0,223.3143,223.3412,223.2068,223.2964,6798.0
2021-07-19 12:40:00,249.25,249.27,248.8,248.95,25615.0,223.2874,223.3054,222.8843,223.0187,25615.0
2021-07-19 12:45:00,248.93,249.03,248.84,249.0,10189.0,223.0008,223.0904,222.9202,223.0635,10189.0
2021-07-19 12:50:00,249.03,249.28,248.99,249.17,10823.0,223.0904,223.3143,223.0545,223.2158,10823.0
2021-07-19 12:55:00,249.1,249.37,249.1,249.34,9464.0,223.1531,223.3949,223.1531,223.3681,9464.0
2021-07-19 13:00:00,249.37,249.74,249.37,249.59,9468.0,223.3949,223.7264,223.3949,223.592,9468.0
2021-07-19 13:05:00,249.62,249.95,249.56,249.93,18438.0,223.6189,223.9145,223.5652,223.8966,18438.0
2021-07-19 13:10:00,249.94,250.14,249.94,249.98,19595.0,223.9056,224.0847,223.9056,223.9414,19595.0
2021-07-19 13:15:00,250.02,250.24,249.99,250.01,7005.0,223.9772,224.1743,223.9504,223.9683,7005.0
2021-07-19 13:20:00,249.9,250.06,249.73,249.9,8322.0,223.8697,224.0131,223.7175,223.8697,8322.0
2021-07-19 13:25:00,249.85,249.86,249.64,249.74,12836.0,223.825,223.8339,223.6368,223.7264,12836.0
2021-07-19 13:30:00,249.63,249.67,249.21,249.42,12950.0,223.6279,223.6637,223.2516,223.4397,12950.0
2021-07-19 13:35:00,249.42,249.67,249.39,249.39,8379.0,223.4397,223.6637,223.4129,223.4129,8379.0
2021-07-19 13:40:00,249.43,249.62,249.25,249.31,11630.0,223.4487,223.6189,223.2874,223.3412,11630.0
2021-07-19 13:45:00,249.31,249.55,249.17,249.23,6243.0,223.3412,223.5562,223.2158,223.2695,6243.0
2021-07-19 13:50:00,249.26,249.6,249.22,249.44,12510.0,223.2964,223.601,223.2606,223.4577,12510.0
2021-07-19 13:55:00,249.5,249.53,249.11,249.11,5724.0,223.5114,223.5383,223.162,223.162,5724.0
2021-07-19 14:00:00,249.2,249.64,249.2,249.5,9957.0,223.2427,223.6368,223.2427,223.5114,9957.0
2021-07-19 14:05:00,249.49,249.5,249.08,249.12,6778.0,223.5024,223.5114,223.1352,223.171,6778.0
2021-07-19 14:10:00,249.14,249.39,249.06,249.23,13859.0,223.1889,223.4129,223.1172,223.2695,13859.0
2021-07-19 14:15:00,249.27,249.61,249.15,249.6,7460.0,223.3054,223.6099,223.1979,223.601,7460.0
2021-07-19 14:20:00,249.61,249.71,249.47,249.47,7049.0,223.6099,223.6995,223.4845,223.4845,7049.0
2021-07-19 14:25:00,249.47,249.57,249.3,249.57,7469.0,223.4845,223.5741,223.3322,223.5741,7469.0
2021-07-19 14:30:00,249.6,249.61,249.21,249.3,8529.0,223.601,223.6099,223.2516,223.3322,8529.0
2021-07-19 14:35:00,249.33,249.39,248.8,249.02,15190.0,223.3591,223.4129,222.8843,223.0814,15190.0
2021-07-19 14:40:00,248.92,249.03,248.58,248.7,27241.0,222.9918,223.0904,222.6872,222.7947,27241.0
2021-07-19 14:45:00,248.67,248.82,248.54,248.81,12265.0,222.7679,222.9022,222.6514,222.8933,12265.0
2021-07-19 14:50:00,248.78,248.96,248.66,248.82,8349.0,222.8664,223.0277,222.7589,222.9022,8349.0
2021-07-19 14:55:00,248.87,249.15,248.86,248.87,12896.0,222.947,223.1979,222.9381,222.947,12896.0
2021-07-19 15:00:00,248.89,249.33,248.83,249.28,13091.0,222.9649,223.3591,222.9112,223.3143,13091.0
2021-07-19 15:05:00,249.28,249.46,249.08,249.39,17785.0,223.3143,223.4756,223.1352,223.4129,17785.0
2021-07-19 15:10:00,249.43,249.63,249.35,249.35,7684.0,223.4487,223.6279,223.377,223.377,7684.0
2021-07-19 15:15:00,249.37,249.5,249.09,249.14,10551.0,223.3949,223.5114,223.1441,223.1889,10551.0
2021-07-19 15:20:00,249.17,249.38,249.08,249.16,10230.0,223.2158,223.4039,223.1352,223.2068,10230.0
2021-07-19 15:25:00,249.23,249.39,249.13,249.27,25053.0,223.2695,223.4129,223.1799,223.3054,25053.0
2021-07-19 15:30:00,249.3,249.58,249.29,249.5,13112.0,223.3322,223.5831,223.3233,223.5114,13112.0
2021-07-19 15:35:00,249.46,249.97,249.45,249.96,11101.0,223.4756,223.9325,223.4666,223.9235,11101.0
2021-07-19 15:40:00,249.94,250.17,249.89,250.01,23044.0,223.9056,224.1116,223.8608,223.9683,23044.0
2021-07-19 15:45:00,250.04,250.41,249.89,250.3,32312.0,223.9952,224.3266,223.8608,224.2281,32312.0
2021-07-19 15:50:00,250.31,250.95,250.29,250.8,58723.0,224.237,224.8104,224.2191,224.676,58723.0
2021-07-19 15:55:00,250.75,251.19,250.65,251.19,99675.0,224.6312,225.0254,224.5416,225.0254,99675.0
2021-07-20 09:30:00,251.1,251.5,249.69,251.06,67719.0,224.9447,225.3031,223.6816,224.9089,67719.0
2021-07-20 09:35:00,251.32,251.88,251.24,251.58,23910.0,225.1418,225.6435,225.0702,225.3747,23910.0
2021-07-20 09:40:00,251.57,252.11,251.18,252.11,19487.0,225.3658,225.8495,225.0164,225.8495,19487.0
2021-07-20 09:45:00,252.01,252.9,251.9,252.71,41685.0,225.76,226.5573,225.6614,226.387,41685.0
2021-07-20 09:50:00,252.88,253.06,252.34,252.71,58131.0,226.5393,226.7006,226.0556,226.387,58131.0
2021-07-20 09:55:00,252.89,253.71,252.77,253.46,84279.0,226.5483,227.2829,226.4408,227.0589,84279.0
2021-07-20 10:00:00,253.37,253.72,253.13,253.6,32042.0,226.9783,227.2918,226.7633,227.1843,32042.0
2021-07-20 10:05:00,253.75,253.95,253.6,253.82,29878.0,227.3187,227.4979,227.1843,227.3814,29878.0
2021-07-20 10:10:00,253.82,253.87,253.57,253.57,17704.0,227.3814,227.4262,227.1575,227.1575,17704.0
2021-07-20 10:15:00,253.58,254.44,253.56,254.35,34422.0,227.1664,227.9368,227.1485,227.8562,34422.0
2021-07-20 10:20:00,254.36,254.45,254.09,254.22,14608.0,227.8652,227.9458,227.6233,227.7398,14608.0
2021-07-20 10:25:00,254.31,254.31,253.8,253.91,27831.0,227.8204,227.8204,227.3635,227.4621,27831.0
2021-07-20 10:30:00,253.88,254.45,253.88,254.41,16220.0,227.4352,227.9458,227.4352,227.91,16220.0
2021-07-20 10:35:00,254.41,254.7,254.12,254.29,14258.0,227.91,228.1698,227.6502,227.8025,14258.0
2021-07-20 10:40:00,254.27,254.58,254.26,254.55,13803.0,227.7846,228.0623,227.7756,228.0354,13803.0
2021-07-20 10:45:00,254.55,255.02,254.45,255.0,28426.0,228.0354,228.4564,227.9458,228.4385,28426.0
2021-07-20 10:50:00,255.06,255.17,254.79,255.03,22228.0,228.4923,228.5908,228.2504,228.4654,22228.0
2021-07-20 10:55:00,254.97,255.3,254.96,255.05,22298.0,228.4116,228.7073,228.4027,228.4833,22298.0
2021-07-20 11:00:00,255.07,255.5,255.07,255.5,23417.0,228.5012,228.8864,228.5012,228.8864,23417.0
2021-07-20 11:05:00,255.51,255.55,255.15,255.21,17874.0,228.8954,228.9312,228.5729,228.6266,17874.0
2021-07-20 11:10:00,255.2,255.58,255.16,255.52,9053.0,228.6177,228.9581,228.5818,228.9043,9053.0
2021-07-20 11:15:00,255.51,255.7,255.26,255.49,24190.0,228.8954,229.0656,228.6714,228.8775,24190.0
2021-07-20 11:20:00,255.5,255.73,255.43,255.71,23114.0,228.8864,229.0925,228.8237,229.0746,23114.0
2021-07-20 11:25:00,255.68,255.7,255.08,255.08,18853.0,229.0477,229.0656,228.5102,228.5102,18853.0
2021-07-20 11:30:00,255.12,255.31,254.99,255.28,9191.0,228.546,228.7162,228.4296,228.6893,9191.0
2021-07-20 11:35:00,255.36,255.44,255.18,255.31,11376.0,228.761,228.8327,228.5998,228.7162,11376.0
2021-07-20 11:40:00,255.35,255.8,255.32,255.77,10163.0,228.7521,229.1552,228.7252,229.1283,10163.0
2021-07-20 11:45:00,255.72,255.77,255.59,255.68,5097.0,229.0835,229.1283,228.9671,229.0477,5097.0
2021-07-20 11:50:00,255.66,255.84,255.58,255.7,15907.0,229.0298,229.191,228.9581,229.0656,15907.0
2021-07-20 11:55:00,255.71,255.97,255.7,255.91,11785.0,229.0746,229.3075,229.0656,229.2537,11785.0
2021-07-20 12:00:00,255.97,256.3,255.86,256.17,25256.0,229.3075,229.6031,229.2089,229.4866,25256.0
2021-07-20 12:05:00,256.19,256.34,256.02,256.34,18678.0,229.5046,229.6389,229.3523,229.6389,18678.0
2021-07-20 12:10:00,256.29,256.37,256.16,256.25,9854.0,229.5941,229.6658,229.4777,229.5583,9854.0
2021-07-20 12:15:00,256.24,256.34,256.19,256.25,17884.0,229.5494,229.6389,229.5046,229.5583,17884.0
2021-07-20 12:20:00,256.28,256.29,256.02,256.16,13443.0,229.5852,229.5941,229.3523,229.4777,13443.0
2021-07-20 12:25:00,256.14,256.24,255.98,256.0,11561.0,229.4598,229.5494,229.3164,229.3344,11561.0
2021-07-20 12:30:00,256.03,256.09,255.96,256.09,12757.0,229.3612,229.415,229.2985,229.415,12757.0
2021-07-20 12:35:00,256.08,256.12,255.93,256.02,8129.0,229.406,229.4419,229.2716,229.3523,8129.0
2021-07-20 12:40:00,255.98,256.14,255.9,256.0,14674.0,229.3164,229.4598,229.2448,229.3344,14674.0
2021-07-20 12:45:00,255.95,256.1,255.75,255.92,8311.0,229.2896,229.4239,229.1104,229.2627,8311.0
2021-07-20 12:50:00,255.98,256.04,255.92,256.02,11417.0,229.3164,229.3702,229.2627,229.3523,11417.0
2021-07-20 12:55:00,255.99,256.02,255.85,255.95,10375.0,229.3254,229.3523,229.2,229.2896,10375.0
2021-07-20 13:00:00,255.94,256.06,255.55,255.55,15993.0,229.2806,229.3881,228.9312,228.9312,15993.0
2021-07-20 13:05:00,255.57,255.7,255.46,255.57,26516.0,228.9491,229.0656,228.8506,228.9491,26516.0
2021-07-20 13:10:00,255.54,255.57,255.32,255.4,5761.0,228.9223,228.9491,228.7252,228.7968,5761.0
2021-07-20 13:15:00,255.41,255.58,255.37,255.47,10707.0,228.8058,228.9581,228.77,228.8596,10707.0
2021-07-20 13:20:00,255.45,255.59,255.28,255.35,5743.0,228.8416,228.9671,228.6893,228.7521,5743.0
2021-07-20 13:25:00,255.36,255.41,255.2,255.41,26847.0,228.761,228.8058,228.6177,228.8058,26847.0
2021-07-20 13:30:00,255.42,255.59,255.36,255.55,5702.0,228.8148,228.9671,228.761,228.9312,5702.0
2021-07-20 13:35:00,255.59,255.6,255.44,255.44,12818.0,228.9671,228.976,228.8327,228.8327,12818.0
2021-07-20 13:40:00,255.45,255.48,255.2,255.29,6642.0,228.8416,228.8685,228.6177,228.6983,6642.0
2021-07-20 13:45:00,255.24,255.26,255.16,255.23,7389.0,228.6535,228.6714,228.5818,228.6446,7389.0
2021-07-20 13:50:00,255.23,255.31,255.13,255.2,9804.0,228.6446,228.7162,228.555,228.6177,9804.0
2021-07-20 13:55:00,255.22,255.44,255.15,255.43,7618.0,228.6356,228.8327,228.5729,228.8237,7618.0
2021-07-20 14:00:00,255.55,255.75,255.46,255.75,18818.0,228.9312,229.1104,228.8506,229.1104,18818.0
2021-07-20 14:05:00,255.77,256.08,255.75,256.01,11877.0,229.1283,229.406,229.1104,229.3433,11877.0
2021-07-20 14:10:00,255.96,256.1,255.94,255.96,7533.0,229.2985,229.4239,229.2806,229.2985,7533.0
2021-07-20 14:15:00,255.94,256.08,255.94,256.06,11355.0,229.2806,229.406,229.2806,229.3881,11355.0
2021-07-20 14:20:00,256.05,256.12,255.97,256.04,23885.0,229.3791,229.4419,229.3075,229.3702,23885.0
2021-07-20 14:25:00,256.04,256.26,256.03,256.19,16680.0,229.3702,229.5673,229.3612,229.5046,16680.0
2021-07-20 14:30:00,256.25,256.38,256.2,256.2,33334.0,229.5583,229.6748,229.5135,229.5135,33334.0
2021-07-20 14:35:00,256.12,256.2,256.07,256.08,8479.0,229.4419,229.5135,229.3971,229.406,8479.0
2021-07-20 14:40:00,256.14,256.2,255.81,255.88,22776.0,229.4598,229.5135,229.1641,229.2268,22776.0
2021-07-20 14:45:00,255.86,255.87,255.73,255.75,8684.0,229.2089,229.2179,229.0925,229.1104,8684.0
2021-07-20 14:50:00,255.72,255.86,255.5,255.5,31917.0,229.0835,229.2089,228.8864,228.8864,31917.0
2021-07-20 14:55:00,255.46,255.56,255.29,255.29,24877.0,228.8506,228.9402,228.6983,228.6983,24877.0
2021-07-20 15:00:00,255.34,255.38,255.07,255.13,9440.0,228.7431,228.7789,228.5012,228.555,9440.0
2021-07-20 15:05:00,255.15,255.22,254.94,254.97,37083.0,228.5729,228.6356,228.3848,228.4116,37083.0
2021-07-20 15:10:00,255.0,255.1,254.9,255.1,25335.0,228.4385,228.5281,228.3489,228.5281,25335.0
2021-07-20 15:15:00,255.11,255.15,254.88,255.0,13114.0,228.5371,228.5729,228.331,228.4385,13114.0
2021-07-20 15:20:00,255.0,255.26,255.0,255.14,16733.0,228.4385,228.6714,228.4385,228.5639,16733.0
2021-07-20 15:25:00,255.18,255.23,255.03,255.15,22567.0,228.5998,228.6446,228.4654,228.5729,22567.0
2021-07-20 15:30:00,255.17,255.17,254.91,254.93,16748.0,228.5908,228.5908,228.3579,228.3758,16748.0
2021-07-20 15:35:00,254.93,254.98,254.74,254.84,39883.0,228.3758,228.4206,228.2056,228.2952,39883.0
2021-07-20 15:40:00,254.82,255.0,254.72,254.84,23418.0,228.2773,228.4385,228.1877,228.2952,23418.0
2021-07-20 15:45:00,254.84,255.0,254.8,254.96,22995.0,228.2952,228.4385,228.2593,228.4027,22995.0
2021-07-20 15:50:00,255.0,255.15,254.81,254.82,53420.0,228.4385,228.5729,228.2683,228.2773,53420.0
2021-07-20 15:55:00,254.84,255.0,254.59,254.82,85972.0,228.2952,228.4385,228.0712,228.2773,85972.0
2021-07-21 09:30:00,255.25,256.28,255.01,256.23,84324.0,228.6625,229.5852,228.4475,229.5404,84324.0
2021-07-21 09:35:00,256.35,256.42,255.4,255.99,34010.0,229.6479,229.7106,228.7968,229.3254,34010.0
2021-07-21 09:40:00,255.92,256.43,255.78,255.94,43023.0,229.2627,229.7196,229.1373,229.2806,43023.0
2021-07-21 09:45:00,255.94,255.95,255.59,255.73,18302.0,229.2806,229.2896,228.9671,229.0925,18302.0
2021-07-21 09:50:00,255.87,255.89,255.43,255.53,23562.0,229.2179,229.2358,228.8237,228.9133,23562.0
2021-07-21 09:55:00,255.58,255.69,255.0,255.55,27564.0,228.9581,229.0566,228.4385,228.9312,27564.0
2021-07-21 10:00:00,255.5,255.7,255.3,255.31,22924.0,228.8864,229.0656,228.7073,228.7162,22924.0
2021-07-21 10:05:00,255.21,255.51,255.1,255.25,16448.0,228.6266,228.8954,228.5281,228.6625,16448.0
2021-07-21 10:10:00,255.24,255.31,254.85,255.1,28381.0,228.6535,228.7162,228.3041,228.5281,28381.0
2021-07-21 10:15:00,255.08,255.1,254.4,254.53,33416.0,228.5102,228.5281,227.901,228.0175,33416.0
2021-07-21 10:20:00,254.54,254.97,254.41,254.86,23543.0,228.0264,228.4116,227.91,228.3131,23543.0
2021-07-21 10:25:00,254.82,255.27,254.76,255.23,18261.0,228.2773,228.6804,228.2235,228.6446,18261.0
2021-07-21 10:30:00,255.17,255.47,254.92,255.36,8210.0,228.5908,228.8596,228.3668,228.761,8210.0
2021-07-21 10:35:00,255.43,255.53,255.15,255.36,14993.0,228.8237,228.9133,228.5729,228.761,14993.0
2021-07-21 10:40:00,255.4,255.56,255.32,255.43,19920.0,228.7968,228.9402,228.7252,228.8237,19920.0
2021-07-21 10:45:00,255.45,255.55,255.26,255.47,13056.0,228.8416,228.9312,228.6714,228.8596,13056.0
2021-07-21 10:50:00,255.51,255.62,255.2,255.46,10799.0,228.8954,228.9939,228.6177,228.8506,10799.0
2021-07-21 10:55:00,255.34,255.55,255.34,255.45,13237.0,228.7431,228.9312,228.7431,228.8416,13237.0
2021-07-21 11:00:00,255.46,255.5,255.31,255.39,16054.0,228.8506,228.8864,228.7162,228.7879,16054.0
2021-07-21 11:05:00,255.34,255.5,255.14,255.14,8007.0,228.7431,228.8864,228.5639,228.5639,8007.0
2021-07-21 11:10:00,255.14,255.45,255.14,255.32,10480.0,228.5639,228.8416,228.5639,228.7252,10480.0
2021-07-21 11:15:00,255.32,255.4,255.28,255.36,6684.0,228.7252,228.7968,228.6893,228.761,6684.0
2021-07-21 11:20:00,255.37,255.41,255.3,255.39,13857.0,228.77,228.8058,228.7073,228.7879,13857.0
2021-07-21 11:25:00,255.35,255.41,255.05,255.05,12768.0,228.7521,228.8058,228.4833,228.4833,12768.0
2021-07-21 11:30:00,255.19,255.39,255.19,255.36,7233.0,228.6087,228.7879,228.6087,228.761,7233.0
2021-07-21 11:35:00,255.38,255.39,255.01,255.07,7365.0,228.7789,228.7879,228.4475,228.5012,7365.0
2021-07-21 11:40:00,255.08,255.26,254.99,255.12,19058.0,228.5102,228.6714,228.4296,228.546,19058.0
2021-07-21 11:45:00,255.1,255.1,254.89,254.89,18129.0,228.5281,228.5281,228.34,228.34,18129.0
2021-07-21 11:50:00,254.93,255.2,254.88,255.05,12803.0,228.3758,228.6177,228.331,228.4833,12803.0
2021-07-21 11:55:00,255.13,255.17,254.98,255.0,11156.0,228.555,228.5908,228.4206,228.4385,11156.0
2021-07-21 12:00:00,255.03,255.07,254.88,254.92,20534.0,228.4654,228.5012,228.331,228.3668,20534.0
2021-07-21 12:05:00,254.92,254.95,254.77,254.93,8601.0,228.3668,228.3937,228.2325,228.3758,8601.0
2021-07-21 12:10:00,254.94,254.98,254.58,254.6,16009.0,228.3848,228.4206,228.0623,228.0802,16009.0
2021-07-21 12:15:00,254.66,254.75,254.59,254.73,10382.0,228.1339,228.2146,228.0712,228.1966,10382.0
2021-07-21 12:20:00,254.71,254.86,254.71,254.84,8451.0,228.1787,228.3131,228.1787,228.2952,8451.0
2021-07-21 12:25:00,254.81,254.85,254.73,254.82,7605.0,228.2683,228.3041,228.1966,228.2773,7605.0
2021-07-21 12:30:00,254.79,254.92,254.71,254.71,8301.0,228.2504,228.3668,228.1787,228.1787,8301.0
2021-07-21 12:35:00,254.7,254.81,254.61,254.8,14954.0,228.1698,228.2683,228.0891,228.2593,14954.0
2021-07-21 12:40:00,254.81,254.83,254.68,254.81,7496.0,228.2683,228.2862,228.1518,228.2683,7496.0
2021-07-21 12:45:00,254.77,254.89,254.72,254.86,10992.0,228.2325,228.34,228.1877,228.3131,10992.0
2021-07-21 12:50:00,254.83,254.97,254.77,254.97,9842.0,228.2862,228.4116,228.2325,228.4116,9842.0
2021-07-21 12:55:00,254.96,255.0,254.77,254.84,14681.0,228.4027,228.4385,228.2325,228.2952,14681.0
2021-07-21 13:00:00,254.85,254.88,254.73,254.8,8017.0,228.3041,228.331,228.1966,228.2593,8017.0
2021-07-21 13:05:00,254.79,255.02,254.78,254.81,21126.0,228.2504,228.4564,228.2414,228.2683,21126.0
2021-07-21 13:10:00,254.85,255.02,254.83,254.95,7769.0,228.3041,228.4564,228.2862,228.3937,7769.0
2021-07-21 13:15:00,254.97,254.97,254.8,254.82,8981.0,228.4116,228.4116,228.2593,228.2773,8981.0
2021-07-21 13:20:00,254.83,254.88,254.61,254.61,7831.0,228.2862,228.331,228.0891,228.0891,7831.0
2021-07-21 13:25:00,254.7,254.71,254.38,254.38,25660.0,228.1698,228.1787,227.8831,227.8831,25660.0
2021-07-21 13:30:00,254.4,254.43,254.3,254.33,16360.0,227.901,227.9279,227.8114,227.8383,16360.0
2021-07-21 13:35:00,254.34,254.68,254.33,254.61,18737.0,227.8473,228.1518,227.8383,228.0891,18737.0
2021-07-21 13:40:00,254.63,254.78,254.62,254.78,9784.0,228.1071,228.2414,228.0981,228.2414,9784.0
2021-07-21 13:45:00,254.76,254.9,254.73,254.89,5766.0,228.2235,228.3489,228.1966,228.34,5766.0
2021-07-21 13:50:00,254.85,254.94,254.7,254.88,7542.0,228.3041,228.3848,228.1698,228.331,7542.0
2021-07-21 13:55:00,254.87,254.88,254.75,254.78,11584.0,228.3221,228.331,228.2146,228.2414,11584.0
2021-07-21 14:00:00,254.81,254.94,254.78,254.84,18365.0,228.2683,228.3848,228.2414,228.2952,18365.0
2021-07-21 14:05:00,254.78,254.87,254.7,254.75,13427.0,228.2414,228.3221,228.1698,228.2146,13427.0
2021-07-21 14:10:00,254.78,254.93,254.71,254.81,9145.0,228.2414,228.3758,228.1787,228.2683,9145.0
2021-07-21 14:15:00,254.83,254.83,254.68,254.74,8863.0,228.2862,228.2862,228.1518,228.2056,8863.0
2021-07-21 14:20:00,254.73,254.77,254.64,254.76,8205.0,228.1966,228.2325,228.116,228.2235,8205.0
2021-07-21 14:25:00,254.75,255.02,254.75,254.98,9504.0,228.2146,228.4564,228.2146,228.4206,9504.0
2021-07-21 14:30:00,255.04,255.17,254.95,255.06,8564.0,228.4743,228.5908,228.3937,228.4923,8564.0
2021-07-21 14:35:00,255.09,255.18,255.07,255.07,15394.0,228.5191,228.5998,228.5012,228.5012,15394.0
2021-07-21 14:40:00,255.07,255.22,255.07,255.22,19614.0,228.5012,228.6356,228.5012,228.6356,19614.0
2021-07-21 14:45:00,255.22,255.38,255.2,255.33,10622.0,228.6356,228.7789,228.6177,228.7341,10622.0
2021-07-21 14:50:00,255.32,255.43,255.29,255.4,21848.0,228.7252,228.8237,228.6983,228.7968,21848.0
2021-07-21 14:55:00,255.39,255.46,255.3,255.4,9273.0,228.7879,228.8506,228.7073,228.7968,9273.0
2021-07-21 15:00:00,255.38,255.63,255.36,255.48,20541.0,228.7789,229.0029,228.761,228.8685,20541.0
2021-07-21 15:05:00,255.48,255.74,255.44,255.56,24308.0,228.8685,229.1014,228.8327,228.9402,24308.0
2021-07-21 15:10:00,255.67,255.78,255.58,255.58,9435.0,229.0387,229.1373,228.9581,228.9581,9435.0
2021-07-21 15:15:00,255.49,255.65,255.49,255.57,13690.0,228.8775,229.0208,228.8775,228.9491,13690.0
2021-07-21 15:20:00,255.61,255.66,255.37,255.43,14269.0,228.985,229.0298,228.77,228.8237,14269.0
2021-07-21 15:25:00,255.46,255.52,255.24,255.39,12538.0,228.8506,228.9043,228.6535,228.7879,12538.0
2021-07-21 15:30:00,255.42,255.42,255.07,255.08,15905.0,228.8148,228.8148,228.5012,228.5102,15905.0
2021-07-21 15:35:00,255.12,255.2,254.95,255.01,28544.0,228.546,228.6177,228.3937,228.4475,28544.0
2021-07-21 15:40:00,255.04,255.29,254.95,255.29,28377.0,228.4743,228.6983,228.3937,228.6983,28377.0
2021-07-21 15:45:00,255.28,255.59,255.26,255.54,30797.0,228.6893,228.9671,228.6714,228.9223,30797.0
2021-07-21 15:50:00,255.53,256.09,255.36,256.04,47275.0,228.9133,229.415,228.761,229.3702,47275.0
2021-07-21 15:55:00,256.03,256.3,255.84,256.04,113784.0,229.3612,229.6031,229.191,229.3702,113784.0
2021-07-22 09:30:00,257.4,257.79,256.75,257.13,57774.0,230.5885,230.9379,230.0062,230.3466,57774.0
2021-07-22 09:35:00,257.34,257.34,255.56,255.87,49744.0,230.5348,230.5348,228.9402,229.2179,49744.0
2021-07-22 09:40:00,255.78,256.56,255.77,256.15,13603.0,229.1373,229.836,229.1283,229.4687,13603.0
2021-07-22 09:45:00,255.99,256.06,255.0,255.19,59133.0,229.3254,229.3881,228.4385,228.6087,59133.0
2021-07-22 09:50:00,255.21,255.86,255.15,255.86,25448.0,228.6266,229.2089,228.5729,229.2089,25448.0
2021-07-22 09:55:00,255.95,255.99,255.47,255.97,16457.0,229.2896,229.3254,228.8596,229.3075,16457.0
2021-07-22 10:00:00,256.01,256.21,255.46,255.76,14790.0,229.3433,229.5225,228.8506,229.1193,14790.0
2021-07-22 10:05:00,255.82,255.86,255.3,255.86,14336.0,229.1731,229.2089,228.7073,229.2089,14336.0
2021-07-22 10:10:00,255.79,256.55,255.79,256.11,31299.0,229.1462,229.8271,229.1462,229.4329,31299.0
2021-07-22 10:15:00,256.14,256.46,255.75,255.82,19997.0,229.4598,229.7464,229.1104,229.1731,19997.0
2021-07-22 10:20:00,255.77,255.81,255.37,255.5,27943.0,229.1283,229.1641,228.77,228.8864,27943.0
2021-07-22 10:25:00,255.5,255.5,255.02,255.17,21485.0,228.8864,228.8864,228.4564,228.5908,21485.0
2021-07-22 10:30:00,255.18,255.72,255.13,255.43,12586.0,228.5998,229.0835,228.555,228.8237,12586.0
2021-07-22 10:35:00,255.36,255.55,254.98,255.43,36937.0,228.761,228.9312,228.4206,228.8237,36937.0
2021-07-22 10:40:00,255.43,255.96,255.43,255.87,12865.0,228.8237,229.2985,228.8237,229.2179,12865.0
2021-07-22 10:45:00,255.88,256.3,255.88,256.22,7606.0,229.2268,229.6031,229.2268,229.5314,7606.0
2021-07-22 10:50:00,256.25,256.64,256.2,256.59,13516.0,229.5583,229.9077,229.5135,229.8629,13516.0
2021-07-22 10:55:00,256.59,256.76,256.46,256.69,27839.0,229.8629,230.0152,229.7464,229.9525,27839.0
2021-07-22 11:00:00,256.66,256.76,256.27,256.61,19462.0,229.9256,230.0152,229.5762,229.8808,19462.0
2021-07-22 11:05:00,256.58,256.73,256.37,256.44,12955.0,229.8539,229.9883,229.6658,229.7285,12955.0
2021-07-22 11:10:00,256.44,256.44,256.25,256.25,8936.0,229.7285,229.7285,229.5583,229.5583,8936.0
2021-07-22 11:15:00,256.27,256.47,256.18,256.28,13226.0,229.5762,229.7554,229.4956,229.5852,13226.0
2021-07-22 11:20:00,256.32,256.35,256.09,256.35,11595.0,229.621,229.6479,229.415,229.6479,11595.0
2021-07-22 11:25:00,256.37,256.39,256.18,256.24,11470.0,229.6658,229.6837,229.4956,229.5494,11470.0
2021-07-22 11:30:00,256.29,256.4,256.11,256.25,19408.0,229.5941,229.6927,229.4329,229.5583,19408.0
2021-07-22 11:35:00,256.3,256.54,256.27,256.44,11351.0,229.6031,229.8181,229.5762,229.7285,11351.0
2021-07-22 11:40:00,256.41,256.48,256.23,256.23,8636.0,229.7016,229.7644,229.5404,229.5404,8636.0
2021-07-22 11:45:00,256.24,256.33,256.13,256.33,11072.0,229.5494,229.63,229.4508,229.63,11072.0
2021-07-22 11:50:00,256.25,256.27,256.14,256.17,5855.0,229.5583,229.5762,229.4598,229.4866,5855.0
2021-07-22 11:55:00,256.19,256.21,256.07,256.07,5359.0,229.5046,229.5225,229.3971,229.3971,5359.0
2021-07-22 12:00:00,256.1,256.15,255.85,255.91,22582.0,229.4239,229.4687,229.2,229.2537,22582.0
2021-07-22 12:05:00,255.94,256.06,255.92,255.92,7419.0,229.2806,229.3881,229.2627,229.2627,7419.0
2021-07-22 12:10:00,255.9,256.01,255.76,255.97,11620.0,229.2448,229.3433,229.1193,229.3075,11620.0
2021-07-22 12:15:00,255.97,256.06,255.96,255.97,5935.0,229.3075,229.3881,229.2985,229.3075,5935.0
2021-07-22 12:20:00,255.94,256.03,255.94,255.96,3861.0,229.2806,229.3612,229.2806,229.2985,3861.0
2021-07-22 12:25:00,255.91,256.14,255.91,256.13,4176.0,229.2537,229.4598,229.2537,229.4508,4176.0
2021-07-22 12:30:00,256.11,256.18,255.97,255.97,7272.0,229.4329,229.4956,229.3075,229.3075,7272.0
2021-07-22 12:35:00,255.98,256.09,255.98,256.05,4901.0,229.3164,229.415,229.3164,229.3791,4901.0
2021-07-22 12:40:00,256.05,256.2,256.05,256.2,8642.0,229.3791,229.5135,229.3791,229.5135,8642.0
2021-07-22 12:45:00,256.17,256.17,255.9,255.9,4107.0,229.4866,229.4866,229.2448,229.2448,4107.0
2021-07-22 12:50:00,255.88,256.02,255.86,256.0,5972.0,229.2268,229.3523,229.2089,229.3344,5972.0
2021-07-22 12:55:00,256.03,256.1,255.98,256.0,3590.0,229.3612,229.4239,229.3164,229.3344,3590.0
2021-07-22 13:00:00,256.02,256.04,255.85,255.89,17953.0,229.3523,229.3702,229.2,229.2358,17953.0
2021-07-22 13:05:00,255.86,256.05,255.83,256.0,7022.0,229.2089,229.3791,229.1821,229.3344,7022.0
2021-07-22 13:10:00,256.05,256.22,255.92,256.22,8074.0,229.3791,229.5314,229.2627,229.5314,8074.0
2021-07-22 13:15:00,256.21,256.38,256.18,256.31,10071.0,229.5225,229.6748,229.4956,229.6121,10071.0
2021-07-22 13:20:00,256.31,256.42,256.28,256.39,21954.0,229.6121,229.7106,229.5852,229.6837,21954.0
2021-07-22 13:25:00,256.35,256.41,256.3,256.31,4970.0,229.6479,229.7016,229.6031,229.6121,4970.0
2021-07-22 13:30:00,256.3,256.41,256.18,256.41,16442.0,229.6031,229.7016,229.4956,229.7016,16442.0
2021-07-22 13:35:00,256.4,256.41,256.19,256.36,10191.0,229.6927,229.7016,229.5046,229.6569,10191.0
2021-07-22 13:40:00,256.37,256.73,256.31,256.59,16738.0,229.6658,229.9883,229.6121,229.8629,16738.0
2021-07-22 13:45:00,256.58,256.61,256.48,256.49,6615.0,229.8539,229.8808,229.7644,229.7733,6615.0
2021-07-22 13:50:00,256.5,256.79,256.5,256.72,17322.0,229.7823,230.0421,229.7823,229.9794,17322.0
2021-07-22 13:55:00,256.74,256.99,256.64,256.98,25508.0,229.9973,230.2212,229.9077,230.2123,25508.0
2021-07-22 14:00:00,256.92,257.07,256.81,257.05,9515.0,230.1585,230.2929,230.06,230.275,9515.0
2021-07-22 14:05:00,257.05,257.05,256.78,256.84,10565.0,230.275,230.275,230.0331,230.0869,10565.0
2021-07-22 14:10:00,256.82,256.97,256.82,256.94,8091.0,230.0689,230.2033,230.0689,230.1764,8091.0
2021-07-22 14:15:00,256.91,256.98,256.82,256.98,10829.0,230.1496,230.2123,230.0689,230.2123,10829.0
2021-07-22 14:20:00,256.97,257.09,256.91,257.05,9682.0,230.2033,230.3108,230.1496,230.275,9682.0
2021-07-22 14:25:00,257.05,257.05,256.88,256.94,12845.0,230.275,230.275,230.1227,230.1764,12845.0
2021-07-22 14:30:00,256.95,257.08,256.94,257.06,8560.0,230.1854,230.3019,230.1764,230.2839,8560.0
2021-07-22 14:35:00,257.03,257.04,256.84,257.02,11104.0,230.2571,230.266,230.0869,230.2481,11104.0
2021-07-22 14:40:00,257.05,257.25,257.03,257.22,9636.0,230.275,230.4541,230.2571,230.4273,9636.0
2021-07-22 14:45:00,257.2,257.31,257.16,257.29,13178.0,230.4094,230.5079,230.3735,230.49,13178.0
2021-07-22 14:50:00,257.31,257.31,257.0,257.04,6334.0,230.5079,230.5079,230.2302,230.266,6334.0
2021-07-22 14:55:00,257.04,257.17,256.96,257.06,7003.0,230.266,230.3825,230.1944,230.2839,7003.0
2021-07-22 15:00:00,257.06,257.18,256.98,257.16,6183.0,230.2839,230.3914,230.2123,230.3735,6183.0
2021-07-22 15:05:00,257.15,257.17,256.86,256.88,8537.0,230.3646,230.3825,230.1048,230.1227,8537.0
2021-07-22 15:10:00,256.91,256.91,256.65,256.69,9971.0,230.1496,230.1496,229.9166,229.9525,9971.0
2021-07-22 15:15:00,256.69,256.73,256.6,256.68,9453.0,229.9525,229.9883,229.8719,229.9435,9453.0
2021-07-22 15:20:00,256.67,256.75,256.54,256.65,12620.0,229.9346,230.0062,229.8181,229.9166,12620.0
2021-07-22 15:25:00,256.67,256.82,256.65,256.73,8903.0,229.9346,230.0689,229.9166,229.9883,8903.0
2021-07-22 15:30:00,256.73,256.88,256.72,256.75,16509.0,229.9883,230.1227,229.9794,230.0062,16509.0
2021-07-22 15:35:00,256.74,256.88,256.73,256.88,12984.0,229.9973,230.1227,229.9883,230.1227,12984.0
2021-07-22 15:40:00,256.88,257.08,256.83,257.04,16960.0,230.1227,230.3019,230.0779,230.266,16960.0
2021-07-22 15:45:00,257.02,257.15,256.86,256.86,20819.0,230.2481,230.3646,230.1048,230.1048,20819.0
2021-07-22 15:50:00,256.89,257.08,256.89,257.01,31641.0,230.1316,230.3019,230.1316,230.2391,31641.0
2021-07-22 15:55:00,257.04,257.11,256.84,257.11,83148.0,230.266,230.3287,230.0869,230.3287,83148.0
2021-07-23 09:30:00,257.78,258.33,257.53,258.0,45870.0,230.9289,231.4217,230.705,231.126,45870.0
2021-07-23 09:35:00,257.88,258.33,257.81,258.07,27525.0,231.0185,231.4217,230.9558,231.1887,27525.0
2021-07-23 09:40:00,258.12,258.35,257.84,257.93,19192.0,231.2335,231.4396,230.9827,231.0633,19192.0
2021-07-23 09:45:00,257.94,258.4,257.78,258.15,27769.0,231.0723,231.4844,230.9289,231.2604,27769.0
2021-07-23 09:50:00,258.06,258.22,257.77,257.88,7558.0,231.1798,231.3231,230.92,231.0185,7558.0
2021-07-23 09:55:00,257.98,258.27,257.87,257.87,7581.0,231.1081,231.3679,231.0096,231.0096,7581.0
2021-07-23 10:00:00,257.94,258.5,257.94,258.47,15123.0,231.0723,231.5739,231.0723,231.5471,15123.0
2021-07-23 10:05:00,258.49,258.68,258.1,258.16,15096.0,231.565,231.7352,231.2156,231.2694,15096.0
2021-07-23 10:10:00,258.14,258.21,258.0,258.12,11182.0,231.2514,231.3142,231.126,231.2335,11182.0
2021-07-23 10:15:00,258.19,258.25,257.86,258.08,8815.0,231.2962,231.35,231.0006,231.1977,8815.0
2021-07-23 10:20:00,258.06,258.12,257.92,258.04,4764.0,231.1798,231.2335,231.0544,231.1619,4764.0
2021-07-23 10:25:00,258.09,258.15,257.95,258.09,7433.0,231.2067,231.2604,231.0812,231.2067,7433.0
2021-07-23 10:30:00,258.1,258.37,258.1,258.22,6109.0,231.2156,231.4575,231.2156,231.3231,6109.0
2021-07-23 10:35:00,258.28,258.92,258.27,258.83,27334.0,231.3769,231.9502,231.3679,231.8696,27334.0
2021-07-23 10:40:00,258.8,258.9,258.48,258.51,8547.0,231.8427,231.9323,231.556,231.5829,8547.0
2021-07-23 10:45:00,258.51,259.07,258.51,259.05,19294.0,231.5829,232.0846,231.5829,232.0667,19294.0
2021-07-23 10:50:00,259.01,259.02,258.7,258.94,13500.0,232.0308,232.0398,231.7531,231.9681,13500.0
2021-07-23 10:55:00,258.97,259.12,258.96,259.12,15146.0,231.995,232.1294,231.986,232.1294,15146.0
2021-07-23 11:00:00,259.11,259.58,259.02,259.58,19221.0,232.1204,232.5414,232.0398,232.5414,19221.0
2021-07-23 11:05:00,259.58,259.71,259.48,259.63,12712.0,232.5414,232.6579,232.4519,232.5862,12712.0
2021-07-23 11:10:00,259.63,259.65,259.35,259.41,17589.0,232.5862,232.6042,232.3354,232.3892,17589.0
2021-07-23 11:15:00,259.41,259.41,258.79,258.8,31644.0,232.3892,232.3892,231.8337,231.8427,31644.0
2021-07-23 11:20:00,258.8,259.13,258.75,258.95,15655.0,231.8427,232.1383,231.7979,231.9771,15655.0
2021-07-23 11:25:00,259.05,259.24,259.05,259.24,6254.0,232.0667,232.2369,232.0667,232.2369,6254.0
2021-07-23 11:30:00,259.21,259.21,258.93,258.93,10826.0,232.21,232.21,231.9592,231.9592,10826.0
2021-07-23 11:35:00,258.9,259.1,258.85,258.9,14625.0,231.9323,232.1114,231.8875,231.9323,14625.0
2021-07-23 11:40:00,258.93,259.07,258.91,259.0,6705.0,231.9592,232.0846,231.9412,232.0219,6705.0
2021-07-23 11:45:00,258.98,259.1,258.73,259.06,23816.0,232.0039,232.1114,231.78,232.0756,23816.0
2021-07-23 11:50:00,259.1,259.11,258.92,258.97,8601.0,232.1114,232.1204,231.9502,231.995,8601.0
2021-07-23 11:55:00,258.97,259.27,258.92,259.18,14921.0,231.995,232.2637,231.9502,232.1831,14921.0
2021-07-23 12:00:00,259.13,259.5,259.13,259.31,9347.0,232.1383,232.4698,232.1383,232.2996,9347.0
2021-07-23 12:05:00,259.37,259.48,259.32,259.44,9841.0,232.3533,232.4519,232.3085,232.416,9841.0
2021-07-23 12:10:00,259.43,259.51,259.37,259.37,15088.0,232.4071,232.4787,232.3533,232.3533,15088.0
2021-07-23 12:15:00,259.33,259.6,259.19,259.57,25184.0,232.3175,232.5594,232.1921,232.5325,25184.0
2021-07-23 12:20:00,259.6,259.71,259.59,259.68,6193.0,232.5594,232.6579,232.5504,232.631,6193.0
2021-07-23 12:25:00,259.68,259.75,259.55,259.7,13388.0,232.631,232.6937,232.5146,232.6489,13388.0
2021-07-23 12:30:00,259.72,259.8,259.58,259.61,12424.0,232.6669,232.7385,232.5414,232.5683,12424.0
2021-07-23 12:35:00,259.64,259.67,259.55,259.59,16605.0,232.5952,232.6221,232.5146,232.5504,16605.0
2021-07-23 12:40:00,259.56,259.57,259.38,259.52,10621.0,232.5235,232.5325,232.3623,232.4877,10621.0
2021-07-23 12:45:00,259.56,259.58,259.37,259.41,6406.0,232.5235,232.5414,232.3533,232.3892,6406.0
2021-07-23 12:50:00,259.38,259.5,259.33,259.37,8105.0,232.3623,232.4698,232.3175,232.3533,8105.0
2021-07-23 12:55:00,259.37,259.57,259.33,259.53,7238.0,232.3533,232.5325,232.3175,232.4967,7238.0
2021-07-23 13:00:00,259.54,259.94,259.54,259.89,21600.0,232.5056,232.8639,232.5056,232.8192,21600.0
2021-07-23 13:05:00,259.92,260.03,259.85,259.94,22658.0,232.846,232.9446,232.7833,232.8639,22658.0
2021-07-23 13:10:00,259.92,259.97,259.8,259.9,3298.0,232.846,232.8908,232.7385,232.8281,3298.0
2021-07-23 13:15:00,259.92,260.15,259.88,260.11,4139.0,232.846,233.0521,232.8102,233.0162,4139.0
2021-07-23 13:20:00,260.09,260.48,260.09,260.37,11417.0,232.9983,233.3477,232.9983,233.2492,11417.0
2021-07-23 13:25:00,260.4,260.46,260.22,260.22,10736.0,233.276,233.3298,233.1148,233.1148,10736.0
2021-07-23 13:30:00,260.23,260.23,260.1,260.22,16349.0,233.1237,233.1237,233.0073,233.1148,16349.0
2021-07-23 13:35:00,260.23,260.31,260.09,260.25,10360.0,233.1237,233.1954,232.9983,233.1417,10360.0
2021-07-23 13:40:00,260.24,260.26,260.06,260.06,3971.0,233.1327,233.1506,232.9714,232.9714,3971.0
2021-07-23 13:45:00,260.11,260.21,260.0,260.12,10151.0,233.0162,233.1058,232.9177,233.0252,10151.0
2021-07-23 13:50:00,260.11,260.15,259.98,260.03,5573.0,233.0162,233.0521,232.8998,232.9446,5573.0
2021-07-23 13:55:00,260.02,260.13,260.0,260.04,5816.0,232.9356,233.0342,232.9177,232.9535,5816.0
2021-07-23 14:00:00,260.06,260.07,259.95,259.99,6748.0,232.9714,232.9804,232.8729,232.9087,6748.0
2021-07-23 14:05:00,260.03,260.08,260.0,260.05,4390.0,232.9446,232.9894,232.9177,232.9625,4390.0
2021-07-23 14:10:00,260.07,260.09,259.97,259.97,6070.0,232.9804,232.9983,232.8908,232.8908,6070.0
2021-07-23 14:15:00,259.97,260.18,259.96,260.18,5523.0,232.8908,233.079,232.8819,233.079,5523.0
2021-07-23 14:20:00,260.19,260.23,260.13,260.22,6924.0,233.0879,233.1237,233.0342,233.1148,6924.0
2021-07-23 14:25:00,260.23,260.31,260.17,260.17,8741.0,233.1237,233.1954,233.07,233.07,8741.0
2021-07-23 14:30:00,260.25,260.3,260.08,260.11,12614.0,233.1417,233.1865,232.9894,233.0162,12614.0
2021-07-23 14:35:00,260.11,260.24,260.06,260.17,6497.0,233.0162,233.1327,232.9714,233.07,6497.0
2021-07-23 14:40:00,260.18,260.37,260.17,260.35,18094.0,233.079,233.2492,233.07,233.2312,18094.0
2021-07-23 14:45:00,260.34,260.45,260.28,260.45,10407.0,233.2223,233.3208,233.1685,233.3208,10407.0
2021-07-23 14:50:00,260.45,260.5,260.39,260.5,9498.0,233.3208,233.3656,233.2671,233.3656,9498.0
2021-07-23 14:55:00,260.49,260.65,260.46,260.46,28660.0,233.3567,233.5,233.3298,233.3298,28660.0
2021-07-23 15:00:00,260.49,260.52,260.45,260.51,10841.0,233.3567,233.3835,233.3208,233.3746,10841.0
2021-07-23 15:05:00,260.53,260.59,260.42,260.47,16793.0,233.3925,233.4462,233.294,233.3387,16793.0
2021-07-23 15:10:00,260.45,260.45,260.33,260.35,11224.0,233.3208,233.3208,233.2133,233.2312,11224.0
2021-07-23 15:15:00,260.36,260.51,260.35,260.49,11593.0,233.2402,233.3746,233.2312,233.3567,11593.0
2021-07-23 15:20:00,260.49,260.64,260.49,260.64,11496.0,233.3567,233.491,233.3567,233.491,11496.0
2021-07-23 15:25:00,260.61,260.78,260.61,260.7,24148.0,233.4642,233.6165,233.4642,233.5448,24148.0
2021-07-23 15:30:00,260.67,260.71,260.55,260.65,17658.0,233.5179,233.5537,233.4104,233.5,17658.0
2021-07-23 15:35:00,260.64,260.68,260.59,260.63,27824.0,233.491,233.5269,233.4462,233.4821,27824.0
2021-07-23 15:40:00,260.62,260.63,260.39,260.4,11080.0,233.4731,233.4821,233.2671,233.276,11080.0
2021-07-23 15:45:00,260.41,260.72,260.4,260.72,16949.0,233.285,233.5627,233.276,233.5627,16949.0
2021-07-23 15:50:00,260.9,260.97,260.69,260.9,40866.0,233.724,233.7867,233.5358,233.724,40866.0
2021-07-23 15:55:00,260.92,261.11,260.66,260.98,125367.0,233.7419,233.9121,233.509,233.7956,125367.0
2021-07-26 09:30:00,260.88,262.38,260.77,262.03,65643.0,233.706,235.0498,233.6075,234.7362,65643.0
2021-07-26 09:35:00,261.89,262.31,261.25,261.47,23234.0,234.6108,234.9871,234.0375,234.2346,23234.0
2021-07-26 09:40:00,261.43,261.49,260.6,260.88,22397.0,234.1987,234.2525,233.4552,233.706,22397.0
2021-07-26 09:45:00,260.86,260.96,260.16,260.46,19250.0,233.6881,233.7777,233.061,233.3298,19250.0
2021-07-26 09:50:00,260.4,260.47,259.8,260.02,46480.0,233.276,233.3387,232.7385,232.9356,46480.0
2021-07-26 09:55:00,260.1,260.56,259.87,260.51,38574.0,233.0073,233.4194,232.8012,233.3746,38574.0
2021-07-26 10:00:00,260.48,260.49,259.76,259.84,53890.0,233.3477,233.3567,232.7027,232.7744,53890.0
2021-07-26 10:05:00,259.81,260.12,259.54,259.7,17436.0,232.7475,233.0252,232.5056,232.6489,17436.0
2021-07-26 10:10:00,259.76,259.83,259.23,259.47,50334.0,232.7027,232.7654,232.2279,232.4429,50334.0
2021-07-26 10:15:00,259.42,259.58,259.09,259.41,35901.0,232.3981,232.5414,232.1025,232.3892,35901.0
2021-07-26 10:20:00,259.35,259.45,259.13,259.34,7347.0,232.3354,232.425,232.1383,232.3264,7347.0
2021-07-26 10:25:00,259.28,259.46,259.23,259.45,24044.0,232.2727,232.4339,232.2279,232.425,24044.0
2021-07-26 10:30:00,259.47,259.97,259.39,259.88,32097.0,232.4429,232.8908,232.3712,232.8102,32097.0
2021-07-26 10:35:00,259.93,260.03,259.76,259.96,13302.0,232.855,232.9446,232.7027,232.8819,13302.0
2021-07-26 10:40:00,259.97,260.06,259.86,259.9,12699.0,232.8908,232.9714,232.7923,232.8281,12699.0
2021-07-26 10:45:00,259.92,260.24,259.91,260.17,11342.0,232.846,233.1327,232.8371,233.07,11342.0
2021-07-26 10:50:00,260.17,260.55,260.17,260.25,10569.0,233.07,233.4104,233.07,233.1417,10569.0
2021-07-26 10:55:00,260.23,260.6,260.11,260.41,26945.0,233.1237,233.4552,233.0162,233.285,26945.0
2021-07-26 11:00:00,260.42,260.72,260.24,260.72,25496.0,233.294,233.5627,233.1327,233.5627,25496.0
2021-07-26 11:05:00,260.71,260.77,260.58,260.75,11944.0,233.5537,233.6075,233.4373,233.5896,11944.0
2021-07-26 11:10:00,260.76,261.18,260.76,260.95,26006.0,233.5985,233.9748,233.5985,233.7687,26006.0
2021-07-26 11:15:00,260.98,261.0,260.85,260.94,6827.0,233.7956,233.8135,233.6792,233.7598,6827.0
2021-07-26 11:20:00,260.94,261.14,260.91,261.14,11310.0,233.7598,233.939,233.7329,233.939,11310.0
2021-07-26 11:25:00,261.13,261.15,261.01,261.08,11569.0,233.93,233.9479,233.8225,233.8852,11569.0
2021-07-26 11:30:00,261.11,261.25,260.98,261.23,23367.0,233.9121,234.0375,233.7956,234.0196,23367.0
2021-07-26 11:35:00,261.25,261.48,261.17,261.21,15175.0,234.0375,234.2435,233.9658,234.0017,15175.0
2021-07-26 11:40:00,261.19,261.32,261.04,261.04,8374.0,233.9837,234.1002,233.8494,233.8494,8374.0
2021-07-26 11:45:00,261.01,261.01,260.71,260.71,8591.0,233.8225,233.8225,233.5537,233.5537,8591.0
2021-07-26 11:50:00,260.75,260.92,260.64,260.92,8162.0,233.5896,233.7419,233.491,233.7419,8162.0
2021-07-26 11:55:00,260.91,261.12,260.91,260.99,11170.0,233.7329,233.921,233.7329,233.8046,11170.0
2021-07-26 12:00:00,260.92,261.2,260.92,261.09,9337.0,233.7419,233.9927,233.7419,233.8942,9337.0
2021-07-26 12:05:00,261.07,261.33,261.03,261.19,9218.0,233.8762,234.1092,233.8404,233.9837,9218.0
2021-07-26 12:10:00,261.24,261.26,260.84,260.94,17381.0,234.0285,234.0465,233.6702,233.7598,17381.0
2021-07-26 12:15:00,260.94,261.1,260.64,260.68,21737.0,233.7598,233.9031,233.491,233.5269,21737.0
2021-07-26 12:20:00,260.69,260.69,260.42,260.52,17786.0,233.5358,233.5358,233.294,233.3835,17786.0
2021-07-26 12:25:00,260.53,260.84,260.49,260.84,9963.0,233.3925,233.6702,233.3567,233.6702,9963.0
2021-07-26 12:30:00,260.82,260.82,260.38,260.48,7806.0,233.6523,233.6523,233.2581,233.3477,7806.0
2021-07-26 12:35:00,260.44,260.54,260.3,260.36,6607.0,233.3119,233.4015,233.1865,233.2402,6607.0
2021-07-26 12:40:00,260.3,260.36,260.21,260.28,18449.0,233.1865,233.2402,233.1058,233.1685,18449.0
2021-07-26 12:45:00,260.27,260.37,260.2,260.32,10551.0,233.1596,233.2492,233.0969,233.2044,10551.0
2021-07-26 12:50:00,260.3,260.52,260.22,260.52,13340.0,233.1865,233.3835,233.1148,233.3835,13340.0
2021-07-26 12:55:00,260.57,260.63,260.49,260.55,6761.0,233.4283,233.4821,233.3567,233.4104,6761.0
2021-07-26 13:00:00,260.57,260.72,260.53,260.62,16066.0,233.4283,233.5627,233.3925,233.4731,16066.0
2021-07-26 13:05:00,260.62,260.81,260.62,260.77,4594.0,233.4731,233.6433,233.4731,233.6075,4594.0
2021-07-26 13:10:00,260.81,260.97,260.74,260.87,6881.0,233.6433,233.7867,233.5806,233.6971,6881.0
2021-07-26 13:15:00,260.87,260.94,260.82,260.94,2968.0,233.6971,233.7598,233.6523,233.7598,2968.0
2021-07-26 13:20:00,260.95,261.03,260.77,260.81,10964.0,233.7687,233.8404,233.6075,233.6433,10964.0
2021-07-26 13:25:00,260.82,260.93,260.76,260.87,8082.0,233.6523,233.7508,233.5985,233.6971,8082.0
2021-07-26 13:30:00,260.8,261.14,260.79,260.99,23398.0,233.6344,233.939,233.6254,233.8046,23398.0
2021-07-26 13:35:00,261.0,261.05,260.88,260.91,9011.0,233.8135,233.8583,233.706,233.7329,9011.0
2021-07-26 13:40:00,260.91,260.94,260.75,260.75,9536.0,233.7329,233.7598,233.5896,233.5896,9536.0
2021-07-26 13:45:00,260.79,260.79,260.67,260.72,5952.0,233.6254,233.6254,233.5179,233.5627,5952.0
2021-07-26 13:50:00,260.75,260.81,260.63,260.64,15199.0,233.5896,233.6433,233.4821,233.491,15199.0
2021-07-26 13:55:00,260.68,260.77,260.6,260.77,6787.0,233.5269,233.6075,233.4552,233.6075,6787.0
2021-07-26 14:00:00,260.76,260.91,260.7,260.71,8434.0,233.5985,233.7329,233.5448,233.5537,8434.0
2021-07-26 14:05:00,260.73,260.83,260.72,260.73,6795.0,233.5717,233.6612,233.5627,233.5717,6795.0
2021-07-26 14:10:00,260.75,260.75,260.56,260.56,4671.0,233.5896,233.5896,233.4194,233.4194,4671.0
2021-07-26 14:15:00,260.52,260.56,260.45,260.53,6223.0,233.3835,233.4194,233.3208,233.3925,6223.0
2021-07-26 14:20:00,260.53,260.63,260.36,260.58,32717.0,233.3925,233.4821,233.2402,233.4373,32717.0
2021-07-26 14:25:00,260.59,260.59,260.31,260.32,5442.0,233.4462,233.4462,233.1954,233.2044,5442.0
2021-07-26 14:30:00,260.34,260.51,260.34,260.43,5692.0,233.2223,233.3746,233.2223,233.3029,5692.0
2021-07-26 14:35:00,260.43,260.51,260.39,260.42,4612.0,233.3029,233.3746,233.2671,233.294,4612.0
2021-07-26 14:40:00,260.46,260.52,260.41,260.41,4770.0,233.3298,233.3835,233.285,233.285,4770.0
2021-07-26 14:45:00,260.46,260.49,260.4,260.43,8041.0,233.3298,233.3567,233.276,233.3029,8041.0
2021-07-26 14:50:00,260.42,260.54,260.39,260.45,8209.0,233.294,233.4015,233.2671,233.3208,8209.0
2021-07-26 14:55:00,260.49,260.82,260.47,260.82,11917.0,233.3567,233.6523,233.3387,233.6523,11917.0
2021-07-26 15:00:00,260.8,260.84,260.68,260.72,8689.0,233.6344,233.6702,233.5269,233.5627,8689.0
2021-07-26 15:05:00,260.71,260.83,260.71,260.81,8294.0,233.5537,233.6612,233.5537,233.6433,8294.0
2021-07-26 15:10:00,260.82,260.82,260.64,260.71,7798.0,233.6523,233.6523,233.491,233.5537,7798.0
2021-07-26 15:15:00,260.69,260.83,260.67,260.83,7958.0,233.5358,233.6612,233.5179,233.6612,7958.0
2021-07-26 15:20:00,260.81,261.09,260.81,260.97,11527.0,233.6433,233.8942,233.6433,233.7867,11527.0
2021-07-26 15:25:00,260.99,261.05,260.84,260.89,8168.0,233.8046,233.8583,233.6702,233.715,8168.0
2021-07-26 15:30:00,260.89,260.96,260.81,260.87,10393.0,233.715,233.7777,233.6433,233.6971,10393.0
2021-07-26 15:35:00,260.89,260.99,260.71,260.83,26412.0,233.715,233.8046,233.5537,233.6612,26412.0
2021-07-26 15:40:00,260.79,260.97,260.7,260.71,11740.0,233.6254,233.7867,233.5448,233.5537,11740.0
2021-07-26 15:45:00,260.72,260.86,260.55,260.55,20314.0,233.5627,233.6881,233.4104,233.4104,20314.0
2021-07-26 15:50:00,260.54,260.8,260.53,260.74,26689.0,233.4015,233.6344,233.3925,233.5806,26689.0
2021-07-26 15:55:00,260.72,260.94,260.46,260.85,66902.0,233.5627,233.7598,233.3298,233.6792,66902.0
2021-07-27 09:30:00,260.0,260.26,258.54,258.55,84151.0,232.9177,233.1506,231.6098,231.6187,84151.0
2021-07-27 09:35:00,258.67,259.66,258.67,259.3,21592.0,231.7262,232.6131,231.7262,232.2906,21592.0
2021-07-27 09:40:00,259.21,259.25,258.75,259.01,30731.0,232.21,232.2458,231.7979,232.0308,30731.0
2021-07-27 09:45:00,258.99,259.24,258.53,258.67,46571.0,232.0129,232.2369,231.6008,231.7262,46571.0
2021-07-27 09:50:00,258.65,258.76,258.29,258.5,34280.0,231.7083,231.8069,231.3858,231.5739,34280.0
2021-07-27 09:55:00,258.45,258.51,258.05,258.2,40518.0,231.5292,231.5829,231.1708,231.3052,40518.0
2021-07-27 10:00:00,258.2,258.32,257.63,257.76,71196.0,231.3052,231.4127,230.7946,230.911,71196.0
2021-07-27 10:05:00,257.73,257.81,256.85,256.95,59572.0,230.8841,230.9558,230.0958,230.1854,59572.0
2021-07-27 10:10:00,257.03,257.06,256.37,256.37,59621.0,230.2571,230.2839,229.6658,229.6658,59621.0
2021-07-27 10:15:00,256.4,256.85,256.35,256.85,26621.0,229.6927,230.0958,229.6479,230.0958,26621.0
2021-07-27 10:20:00,256.83,257.36,256.82,257.34,9771.0,230.0779,230.5527,230.0689,230.5348,9771.0
2021-07-27 10:25:00,257.41,258.05,257.4,257.81,26598.0,230.5975,231.1708,230.5885,230.9558,26598.0
2021-07-27 10:30:00,257.81,258.0,257.63,257.94,17575.0,230.9558,231.126,230.7946,231.0723,17575.0
2021-07-27 10:35:00,258.02,258.61,257.98,258.43,16364.0,231.1439,231.6725,231.1081,231.5112,16364.0
2021-07-27 10:40:00,258.41,258.68,258.35,258.54,18752.0,231.4933,231.7352,231.4396,231.6098,18752.0
2021-07-27 10:45:00,258.52,258.57,258.24,258.56,24681.0,231.5919,231.6367,231.341,231.6277,24681.0
2021-07-27 10:50:00,258.61,258.7,258.4,258.56,36259.0,231.6725,231.7531,231.4844,231.6277,36259.0
2021-07-27 10:55:00,258.63,258.99,258.56,258.56,22751.0,231.6904,232.0129,231.6277,231.6277,22751.0
2021-07-27 11:00:00,258.61,258.84,258.27,258.27,12731.0,231.6725,231.8785,231.3679,231.3679,12731.0
2021-07-27 11:05:00,258.24,258.33,257.5,257.54,15013.0,231.341,231.4217,230.6781,230.7139,15013.0
2021-07-27 11:10:00,257.5,257.59,257.28,257.42,11996.0,230.6781,230.7587,230.481,230.6064,11996.0
2021-07-27 11:15:00,257.4,257.58,257.11,257.19,20987.0,230.5885,230.7498,230.3287,230.4004,20987.0
2021-07-27 11:20:00,257.17,257.21,256.97,257.11,9938.0,230.3825,230.4183,230.2033,230.3287,9938.0
2021-07-27 11:25:00,257.12,257.17,256.58,256.84,22233.0,230.3377,230.3825,229.8539,230.0869,22233.0
2021-07-27 11:30:00,256.77,256.85,256.5,256.5,24215.0,230.0241,230.0958,229.7823,229.7823,24215.0
2021-07-27 11:35:00,256.5,256.59,256.28,256.45,27415.0,229.7823,229.8629,229.5852,229.7375,27415.0
2021-07-27 11:40:00,256.37,256.83,256.32,256.66,9001.0,229.6658,230.0779,229.621,229.9256,9001.0
2021-07-27 11:45:00,256.63,256.76,256.59,256.66,8812.0,229.8987,230.0152,229.8629,229.9256,8812.0
2021-07-27 11:50:00,256.61,256.69,256.43,256.57,20402.0,229.8808,229.9525,229.7196,229.845,20402.0
2021-07-27 11:55:00,256.56,256.68,256.46,256.61,28983.0,229.836,229.9435,229.7464,229.8808,28983.0
2021-07-27 12:00:00,256.7,256.7,256.15,256.31,54448.0,229.9614,229.9614,229.4687,229.6121,54448.0
2021-07-27 12:05:00,256.31,256.36,256.06,256.23,30398.0,229.6121,229.6569,229.3881,229.5404,30398.0
2021-07-27 12:10:00,256.23,256.23,255.69,255.84,43555.0,229.5404,229.5404,229.0566,229.191,43555.0
2021-07-27 12:15:00,255.88,256.2,255.79,256.16,9174.0,229.2268,229.5135,229.1462,229.4777,9174.0
2021-07-27 12:20:00,256.19,256.48,256.16,256.48,8967.0,229.5046,229.7644,229.4777,229.7644,8967.0
2021-07-27 12:25:00,256.39,256.93,256.39,256.88,9198.0,229.6837,230.1675,229.6837,230.1227,9198.0
2021-07-27 12:30:00,256.8,256.86,256.56,256.69,10746.0,230.051,230.1048,229.836,229.9525,10746.0
2021-07-27 12:35:00,256.79,257.02,256.75,256.92,5458.0,230.0421,230.2481,230.0062,230.1585,5458.0
2021-07-27 12:40:00,256.94,257.24,256.9,257.08,19856.0,230.1764,230.4452,230.1406,230.3019,19856.0
2021-07-27 12:45:00,257.11,257.26,257.01,257.04,27626.0,230.3287,230.4631,230.2391,230.266,27626.0
2021-07-27 12:50:00,257.0,257.13,256.9,256.96,5887.0,230.2302,230.3466,230.1406,230.1944,5887.0
2021-07-27 12:55:00,257.02,257.14,256.82,256.86,17745.0,230.2481,230.3556,230.0689,230.1048,17745.0
2021-07-27 13:00:00,256.84,257.04,256.84,256.86,7876.0,230.0869,230.266,230.0869,230.1048,7876.0
2021-07-27 13:05:00,256.83,257.1,256.83,256.97,8172.0,230.0779,230.3198,230.0779,230.2033,8172.0
2021-07-27 13:10:00,256.95,257.11,256.91,257.0,7370.0,230.1854,230.3287,230.1496,230.2302,7370.0
2021-07-27 13:15:00,256.93,256.99,256.7,256.76,6057.0,230.1675,230.2212,229.9614,230.0152,6057.0
2021-07-27 13:20:00,256.82,256.85,256.53,256.57,6583.0,230.0689,230.0958,229.8091,229.845,6583.0
2021-07-27 13:25:00,256.55,256.58,256.3,256.52,12348.0,229.8271,229.8539,229.6031,229.8002,12348.0
2021-07-27 13:30:00,256.51,256.52,256.25,256.41,12014.0,229.7912,229.8002,229.5583,229.7016,12014.0
2021-07-27 13:35:00,256.41,256.63,256.32,256.59,6261.0,229.7016,229.8987,229.621,229.8629,6261.0
2021-07-27 13:40:00,256.55,256.6,256.4,256.5,4379.0,229.8271,229.8719,229.6927,229.7823,4379.0
2021-07-27 13:45:00,256.47,256.54,256.38,256.54,8917.0,229.7554,229.8181,229.6748,229.8181,8917.0
2021-07-27 13:50:00,256.46,256.47,256.28,256.39,18505.0,229.7464,229.7554,229.5852,229.6837,18505.0
2021-07-27 13:55:00,256.4,256.42,256.12,256.15,21695.0,229.6927,229.7106,229.4419,229.4687,21695.0
2021-07-27 14:00:00,256.14,256.42,256.13,256.21,11886.0,229.4598,229.7106,229.4508,229.5225,11886.0
2021-07-27 14:05:00,256.24,256.38,256.15,256.33,10975.0,229.5494,229.6748,229.4687,229.63,10975.0
2021-07-27 14:10:00,256.31,256.72,256.26,256.64,12331.0,229.6121,229.9794,229.5673,229.9077,12331.0
2021-07-27 14:15:00,256.65,256.89,256.65,256.77,7148.0,229.9166,230.1316,229.9166,230.0241,7148.0
2021-07-27 14:20:00,256.84,257.07,256.8,257.07,8112.0,230.0869,230.2929,230.051,230.2929,8112.0
2021-07-27 14:25:00,257.08,257.22,257.01,257.18,21909.0,230.3019,230.4273,230.2391,230.3914,21909.0
2021-07-27 14:30:00,257.13,257.13,256.94,256.99,11944.0,230.3466,230.3466,230.1764,230.2212,11944.0
2021-07-27 14:35:00,256.99,257.22,256.99,257.13,16915.0,230.2212,230.4273,230.2212,230.3466,16915.0
2021-07-27 14:40:00,257.1,257.1,256.97,257.01,6098.0,230.3198,230.3198,230.2033,230.2391,6098.0
2021-07-27 14:45:00,257.03,257.37,257.03,257.33,27297.0,230.2571,230.5616,230.2571,230.5258,27297.0
2021-07-27 14:50:00,257.3,257.31,257.07,257.25,5780.0,230.4989,230.5079,230.2929,230.4541,5780.0
2021-07-27 14:55:00,257.21,257.37,257.09,257.27,8034.0,230.4183,230.5616,230.3108,230.4721,8034.0
2021-07-27 15:00:00,257.32,257.72,257.31,257.69,10102.0,230.5169,230.8752,230.5079,230.8483,10102.0
2021-07-27 15:05:00,257.66,257.9,257.64,257.73,10548.0,230.8214,231.0364,230.8035,230.8841,10548.0
2021-07-27 15:10:00,257.69,257.74,257.52,257.54,7231.0,230.8483,230.8931,230.696,230.7139,7231.0
2021-07-27 15:15:00,257.58,257.75,257.24,257.75,14938.0,230.7498,230.9021,230.4452,230.9021,14938.0
2021-07-27 15:20:00,257.77,257.8,257.64,257.7,9486.0,230.92,230.9469,230.8035,230.8573,9486.0
2021-07-27 15:25:00,257.7,257.94,257.67,257.88,19895.0,230.8573,231.0723,230.8304,231.0185,19895.0
2021-07-27 15:30:00,257.9,258.06,257.75,257.91,15296.0,231.0364,231.1798,230.9021,231.0454,15296.0
2021-07-27 15:35:00,257.88,258.01,257.74,257.87,13499.0,231.0185,231.135,230.8931,231.0096,13499.0
2021-07-27 15:40:00,257.88,257.88,257.55,257.81,16175.0,231.0185,231.0185,230.7229,230.9558,16175.0
2021-07-27 15:45:00,257.83,257.95,257.74,257.86,14195.0,230.9737,231.0812,230.8931,231.0006,14195.0
2021-07-27 15:50:00,257.91,258.13,257.87,258.06,29592.0,231.0454,231.2425,231.0096,231.1798,29592.0
2021-07-27 15:55:00,258.09,258.42,258.09,258.42,83805.0,231.2067,231.5023,231.2067,231.5023,83805.0
2021-07-28 09:30:00,257.29,257.36,256.41,256.88,44305.0,230.49,230.5527,229.7016,230.1227,44305.0
2021-07-28 09:35:00,256.91,257.9,256.91,257.58,32313.0,230.1496,231.0364,230.1496,230.7498,32313.0
2021-07-28 09:40:00,257.63,257.92,257.21,257.48,24688.0,230.7946,231.0544,230.4183,230.6602,24688.0
2021-07-28 09:45:00,257.38,257.81,257.3,257.45,11648.0,230.5706,230.9558,230.4989,230.6333,11648.0
2021-07-28 09:50:00,257.53,258.66,257.45,258.66,23606.0,230.705,231.7173,230.6333,231.7173,23606.0
2021-07-28 09:55:00,258.48,258.79,258.29,258.38,19531.0,231.556,231.8337,231.3858,231.4664,19531.0
2021-07-28 10:00:00,258.44,258.44,257.71,257.84,10785.0,231.5202,231.5202,230.8662,230.9827,10785.0
2021-07-28 10:05:00,257.85,258.16,257.81,257.88,7265.0,230.9916,231.2694,230.9558,231.0185,7265.0
2021-07-28 10:10:00,257.97,258.08,257.72,258.01,6706.0,231.0991,231.1977,230.8752,231.135,6706.0
2021-07-28 10:15:00,258.09,258.35,257.94,258.12,6986.0,231.2067,231.4396,231.0723,231.2335,6986.0
2021-07-28 10:20:00,258.19,258.26,258.02,258.12,7920.0,231.2962,231.3589,231.1439,231.2335,7920.0
2021-07-28 10:25:00,258.18,258.42,258.13,258.22,14730.0,231.2873,231.5023,231.2425,231.3231,14730.0
2021-07-28 10:30:00,258.24,258.58,258.07,258.49,16217.0,231.341,231.6456,231.1887,231.565,16217.0
2021-07-28 10:35:00,258.58,258.64,258.43,258.57,18570.0,231.6456,231.6994,231.5112,231.6367,18570.0
2021-07-28 10:40:00,258.48,258.48,258.19,258.19,7166.0,231.556,231.556,231.2962,231.2962,7166.0
2021-07-28 10:45:00,258.15,258.23,258.08,258.17,5272.0,231.2604,231.3321,231.1977,231.2783,5272.0
2021-07-28 10:50:00,258.2,258.25,258.03,258.07,16456.0,231.3052,231.35,231.1529,231.1887,16456.0
2021-07-28 10:55:00,258.07,258.2,258.02,258.15,5930.0,231.1887,231.3052,231.1439,231.2604,5930.0
2021-07-28 11:00:00,258.0,258.07,257.94,257.97,6158.0,231.126,231.1887,231.0723,231.0991,6158.0
2021-07-28 11:05:00,257.96,257.96,257.7,257.76,17935.0,231.0902,231.0902,230.8573,230.911,17935.0
2021-07-28 11:10:00,257.76,257.76,256.88,256.96,57810.0,230.911,230.911,230.1227,230.1944,57810.0
2021-07-28 11:15:00,256.91,257.33,256.87,257.06,31318.0,230.1496,230.5258,230.1137,230.2839,31318.0
2021-07-28 11:20:00,257.05,257.19,256.78,257.07,25482.0,230.275,230.4004,230.0331,230.2929,25482.0
2021-07-28 11:25:00,257.14,257.15,256.83,256.9,17969.0,230.3556,230.3646,230.0779,230.1406,17969.0
2021-07-28 11:30:00,256.92,257.4,256.92,257.3,21082.0,230.1585,230.5885,230.1585,230.4989,21082.0
2021-07-28 11:35:00,257.29,257.49,257.29,257.37,9192.0,230.49,230.6691,230.49,230.5616,9192.0
2021-07-28 11:40:00,257.31,257.43,257.29,257.38,6610.0,230.5079,230.6154,230.49,230.5706,6610.0
2021-07-28 11:45:00,257.37,257.64,257.29,257.44,19701.0,230.5616,230.8035,230.49,230.6244,19701.0
2021-07-28 11:50:00,257.36,257.48,257.28,257.45,7788.0,230.5527,230.6602,230.481,230.6333,7788.0
2021-07-28 11:55:00,257.45,257.52,257.38,257.44,5983.0,230.6333,230.696,230.5706,230.6244,5983.0
2021-07-28 12:00:00,257.45,257.51,257.33,257.37,5570.0,230.6333,230.6871,230.5258,230.5616,5570.0
2021-07-28 12:05:00,257.45,257.56,257.45,257.5,6278.0,230.6333,230.7319,230.6333,230.6781,6278.0
2021-07-28 12:10:00,257.52,257.53,257.46,257.47,7113.0,230.696,230.705,230.6423,230.6512,7113.0
2021-07-28 12:15:00,257.46,257.56,257.43,257.43,5027.0,230.6423,230.7319,230.6154,230.6154,5027.0
2021-07-28 12:20:00,257.43,257.43,257.14,257.17,5741.0,230.6154,230.6154,230.3556,230.3825,5741.0
2021-07-28 12:25:00,257.18,257.22,256.95,256.95,19626.0,230.3914,230.4273,230.1854,230.1854,19626.0
2021-07-28 12:30:00,256.93,257.21,256.92,257.03,6559.0,230.1675,230.4183,230.1585,230.2571,6559.0
2021-07-28 12:35:00,257.02,257.2,256.85,256.88,17512.0,230.2481,230.4094,230.0958,230.1227,17512.0
2021-07-28 12:40:00,256.88,256.91,256.47,256.52,44654.0,230.1227,230.1496,229.7554,229.8002,44654.0
2021-07-28 12:45:00,256.46,256.77,256.38,256.77,17146.0,229.7464,230.0241,229.6748,230.0241,17146.0
2021-07-28 12:50:00,256.78,256.88,256.68,256.68,5861.0,230.0331,230.1227,229.9435,229.9435,5861.0
2021-07-28 12:55:00,256.77,257.06,256.71,257.06,20640.0,230.0241,230.2839,229.9704,230.2839,20640.0
2021-07-28 13:00:00,257.06,257.06,256.73,256.73,4887.0,230.2839,230.2839,229.9883,229.9883,4887.0
2021-07-28 13:05:00,256.75,256.77,256.67,256.71,4625.0,230.0062,230.0241,229.9346,229.9704,4625.0
2021-07-28 13:10:00,256.78,256.86,256.72,256.86,5226.0,230.0331,230.1048,229.9794,230.1048,5226.0
2021-07-28 13:15:00,256.83,256.85,256.57,256.7,13658.0,230.0779,230.0958,229.845,229.9614,13658.0
2021-07-28 13:20:00,256.65,256.98,256.65,256.93,6378.0,229.9166,230.2123,229.9166,230.1675,6378.0
2021-07-28 13:25:00,256.95,256.98,256.75,256.77,7318.0,230.1854,230.2123,230.0062,230.0241,7318.0
2021-07-28 13:30:00,256.78,256.87,256.58,256.62,8865.0,230.0331,230.1137,229.8539,229.8898,8865.0
2021-07-28 13:35:00,256.62,256.7,256.56,256.61,6528.0,229.8898,229.9614,229.836,229.8808,6528.0
2021-07-28 13:40:00,256.63,256.73,256.59,256.59,15299.0,229.8987,229.9883,229.8629,229.8629,15299.0
2021-07-28 13:45:00,256.6,257.06,256.5,257.06,29189.0,229.8719,230.2839,229.7823,230.2839,29189.0
2021-07-28 13:50:00,257.04,257.25,256.97,257.17,26057.0,230.266,230.4541,230.2033,230.3825,26057.0
2021-07-28 13:55:00,257.14,257.43,257.12,257.43,26409.0,230.3556,230.6154,230.3377,230.6154,26409.0
2021-07-28 14:00:00,257.38,258.13,257.01,258.03,41613.0,230.5706,231.2425,230.2391,231.1529,41613.0
2021-07-28 14:05:00,257.96,257.96,257.67,257.92,11804.0,231.0902,231.0902,230.8304,231.0544,11804.0
2021-07-28 14:10:00,257.91,258.19,257.9,258.12,28488.0,231.0454,231.2962,231.0364,231.2335,28488.0
2021-07-28 14:15:00,258.12,258.37,258.1,258.32,24690.0,231.2335,231.4575,231.2156,231.4127,24690.0
2021-07-28 14:20:00,258.3,258.34,258.17,258.25,24842.0,231.3948,231.4306,231.2783,231.35,24842.0
2021-07-28 14:25:00,258.23,258.24,257.83,258.01,11675.0,231.3321,231.341,230.9737,231.135,11675.0
2021-07-28 14:30:00,257.99,258.25,257.89,258.18,12156.0,231.1171,231.35,231.0275,231.2873,12156.0
2021-07-28 14:35:00,258.14,258.22,257.87,258.21,10590.0,231.2514,231.3231,231.0096,231.3142,10590.0
2021-07-28 14:40:00,258.1,258.5,258.1,258.5,21132.0,231.2156,231.5739,231.2156,231.5739,21132.0
2021-07-28 14:45:00,258.55,258.64,258.49,258.61,15856.0,231.6187,231.6994,231.565,231.6725,15856.0
2021-07-28 14:50:00,258.64,258.79,258.38,258.44,20750.0,231.6994,231.8337,231.4664,231.5202,20750.0
2021-07-28 14:55:00,258.47,258.76,258.47,258.58,14019.0,231.5471,231.8069,231.5471,231.6456,14019.0
2021-07-28 15:00:00,258.55,258.65,258.25,258.38,10824.0,231.6187,231.7083,231.35,231.4664,10824.0
2021-07-28 15:05:00,258.33,258.38,258.16,258.26,11924.0,231.4217,231.4664,231.2694,231.3589,11924.0
2021-07-28 15:10:00,258.25,258.44,258.25,258.4,7156.0,231.35,231.5202,231.35,231.4844,7156.0
2021-07-28 15:15:00,258.41,258.47,258.22,258.36,10308.0,231.4933,231.5471,231.3231,231.4485,10308.0
2021-07-28 15:20:00,258.33,258.35,258.06,258.27,13850.0,231.4217,231.4396,231.1798,231.3679,13850.0
2021-07-28 15:25:00,258.28,258.56,258.28,258.46,12229.0,231.3769,231.6277,231.3769,231.5381,12229.0
2021-07-28 15:30:00,258.49,258.8,258.49,258.77,11495.0,231.565,231.8427,231.565,231.8158,11495.0
2021-07-28 15:35:00,258.79,258.86,258.4,258.43,17558.0,231.8337,231.8964,231.4844,231.5112,17558.0
2021-07-28 15:40:00,258.41,258.47,258.17,258.34,23058.0,231.4933,231.5471,231.2783,231.4306,23058.0
2021-07-28 15:45:00,258.37,258.37,258.0,258.12,38696.0,231.4575,231.4575,231.126,231.2335,38696.0
2021-07-28 15:50:00,258.09,258.1,257.69,257.73,56587.0,231.2067,231.2156,230.8483,230.8841,56587.0
2021-07-28 15:55:00,257.77,257.8,257.39,257.47,119898.0,230.92,230.9469,230.5796,230.6512,119898.0
2021-07-29 09:30:00,258.19,259.23,258.14,258.82,62669.0,231.2962,232.2279,231.2514,231.8606,62669.0
2021-07-29 09:35:00,258.93,259.09,258.61,259.09,16718.0,231.9592,232.1025,231.6725,232.1025,16718.0
2021-07-29 09:40:00,258.98,259.24,258.32,258.68,21223.0,232.0039,232.2369,231.4127,231.7352,21223.0
2021-07-29 09:45:00,258.68,259.34,258.64,259.13,21763.0,231.7352,232.3264,231.6994,232.1383,21763.0
2021-07-29 09:50:00,259.14,259.28,258.57,258.57,33124.0,232.1473,232.2727,231.6367,231.6367,33124.0
2021-07-29 09:55:00,258.68,258.91,258.52,258.66,8355.0,231.7352,231.9412,231.5919,231.7173,8355.0
2021-07-29 10:00:00,258.74,258.83,257.89,257.89,40849.0,231.7889,231.8696,231.0275,231.0275,40849.0
2021-07-29 10:05:00,257.85,258.06,257.38,257.79,49299.0,230.9916,231.1798,230.5706,230.9379,49299.0
2021-07-29 10:10:00,257.78,257.96,257.72,257.83,10280.0,230.9289,231.0902,230.8752,230.9737,10280.0
2021-07-29 10:15:00,257.96,258.97,257.96,258.84,12200.0,231.0902,231.995,231.0902,231.8785,12200.0
2021-07-29 10:20:00,258.87,259.11,258.62,259.04,33563.0,231.9054,232.1204,231.6814,232.0577,33563.0
2021-07-29 10:25:00,259.1,259.42,259.02,259.2,46827.0,232.1114,232.3981,232.0398,232.201,46827.0
2021-07-29 10:30:00,259.26,259.42,259.2,259.2,18300.0,232.2548,232.3981,232.201,232.201,18300.0
2021-07-29 10:35:00,259.22,259.25,258.91,259.12,5628.0,232.2189,232.2458,231.9412,232.1294,5628.0
2021-07-29 10:40:00,259.24,259.27,258.87,258.95,13425.0,232.2369,232.2637,231.9054,231.9771,13425.0
2021-07-29 10:45:00,258.98,259.32,258.98,259.07,11624.0,232.0039,232.3085,232.0039,232.0846,11624.0
2021-07-29 10:50:00,259.12,259.42,259.07,259.41,12010.0,232.1294,232.3981,232.0846,232.3892,12010.0
2021-07-29 10:55:00,259.43,259.63,259.26,259.55,25363.0,232.4071,232.5862,232.2548,232.5146,25363.0
2021-07-29 11:00:00,259.56,259.9,259.39,259.49,33300.0,232.5235,232.8281,232.3712,232.4608,33300.0
2021-07-29 11:05:00,259.44,259.75,259.39,259.66,10499.0,232.416,232.6937,232.3712,232.6131,10499.0
2021-07-29 11:10:00,259.62,259.64,259.15,259.15,18971.0,232.5773,232.5952,232.1562,232.1562,18971.0
2021-07-29 11:15:00,259.18,259.19,258.93,259.06,9675.0,232.1831,232.1921,231.9592,232.0756,9675.0
2021-07-29 11:20:00,259.07,259.14,258.93,259.13,6240.0,232.0846,232.1473,231.9592,232.1383,6240.0
2021-07-29 11:25:00,259.21,259.21,258.9,258.99,6938.0,232.21,232.21,231.9323,232.0129,6938.0
2021-07-29 11:30:00,258.98,259.42,258.92,259.35,3589.0,232.0039,232.3981,231.9502,232.3354,3589.0
2021-07-29 11:35:00,259.37,259.37,259.1,259.25,9447.0,232.3533,232.3533,232.1114,232.2458,9447.0
2021-07-29 11:40:00,259.22,259.42,259.21,259.42,4352.0,232.2189,232.3981,232.21,232.3981,4352.0
2021-07-29 11:45:00,259.43,259.48,259.16,259.16,13641.0,232.4071,232.4519,232.1652,232.1652,13641.0
2021-07-29 11:50:00,259.15,259.32,259.1,259.31,4636.0,232.1562,232.3085,232.1114,232.2996,4636.0
2021-07-29 11:55:00,259.32,259.59,259.32,259.48,16492.0,232.3085,232.5504,232.3085,232.4519,16492.0
2021-07-29 12:00:00,259.52,259.6,259.38,259.6,3869.0,232.4877,232.5594,232.3623,232.5594,3869.0
2021-07-29 12:05:00,259.59,259.79,259.49,259.49,27309.0,232.5504,232.7296,232.4608,232.4608,27309.0
2021-07-29 12:10:00,259.39,259.6,259.35,259.59,4560.0,232.3712,232.5594,232.3354,232.5504,4560.0
2021-07-29 12:15:00,259.58,259.75,259.5,259.74,3200.0,232.5414,232.6937,232.4698,232.6848,3200.0
2021-07-29 12:20:00,259.88,260.06,259.81,259.85,10620.0,232.8102,232.9714,232.7475,232.7833,10620.0
2021-07-29 12:25:00,259.81,260.21,259.81,260.07,15413.0,232.7475,233.1058,232.7475,232.9804,15413.0
2021-07-29 12:30:00,260.08,260.22,260.05,260.21,6708.0,232.9894,233.1148,232.9625,233.1058,6708.0
2021-07-29 12:35:00,260.22,260.29,260.15,260.22,23600.0,233.1148,233.1775,233.0521,233.1148,23600.0
2021-07-29 12:40:00,260.23,260.28,260.1,260.12,11940.0,233.1237,233.1685,233.0073,233.0252,11940.0
2021-07-29 12:45:00,260.11,260.11,259.95,260.09,7794.0,233.0162,233.0162,232.8729,232.9983,7794.0
2021-07-29 12:50:00,260.05,260.25,260.01,260.09,12458.0,232.9625,233.1417,232.9267,232.9983,12458.0
2021-07-29 12:55:00,260.09,260.21,259.97,260.09,14828.0,232.9983,233.1058,232.8908,232.9983,14828.0
2021-07-29 13:00:00,260.12,260.13,259.81,259.83,17354.0,233.0252,233.0342,232.7475,232.7654,17354.0
2021-07-29 13:05:00,259.83,260.11,259.81,260.11,14312.0,232.7654,233.0162,232.7475,233.0162,14312.0
2021-07-29 13:10:00,260.05,260.25,260.0,260.1,10195.0,232.9625,233.1417,232.9177,233.0073,10195.0
2021-07-29 13:15:00,260.03,260.11,259.9,259.93,9183.0,232.9446,233.0162,232.8281,232.855,9183.0
2021-07-29 13:20:00,259.93,260.14,259.86,260.14,12723.0,232.855,233.0431,232.7923,233.0431,12723.0
2021-07-29 13:25:00,260.08,260.2,260.0,260.14,11159.0,232.9894,233.0969,232.9177,233.0431,11159.0
2021-07-29 13:30:00,260.12,260.38,260.12,260.27,19591.0,233.0252,233.2581,233.0252,233.1596,19591.0
2021-07-29 13:35:00,260.24,260.31,260.17,260.3,9364.0,233.1327,233.1954,233.07,233.1865,9364.0
2021-07-29 13:40:00,260.34,260.44,260.33,260.38,4649.0,233.2223,233.3119,233.2133,233.2581,4649.0
2021-07-29 13:45:00,260.37,260.6,260.29,260.58,91883.0,233.2492,233.4552,233.1775,233.4373,91883.0
2021-07-29 13:50:00,260.58,260.69,260.4,260.69,12619.0,233.4373,233.5358,233.276,233.5358,12619.0
2021-07-29 13:55:00,260.67,260.69,260.54,260.56,12152.0,233.5179,233.5358,233.4015,233.4194,12152.0
2021-07-29 14:00:00,260.59,260.76,260.58,260.76,8636.0,233.4462,233.5985,233.4373,233.5985,8636.0
2021-07-29 14:05:00,260.72,260.85,260.71,260.81,8601.0,233.5627,233.6792,233.5537,233.6433,8601.0
2021-07-29 14:10:00,260.85,261.08,260.83,261.02,35465.0,233.6792,233.8852,233.6612,233.8315,35465.0
2021-07-29 14:15:00,261.0,261.2,260.92,261.14,23121.0,233.8135,233.9927,233.7419,233.939,23121.0
2021-07-29 14:20:00,261.12,261.12,260.83,261.0,12081.0,233.921,233.921,233.6612,233.8135,12081.0
2021-07-29 14:25:00,260.98,261.13,260.95,260.96,18196.0,233.7956,233.93,233.7687,233.7777,18196.0
2021-07-29 14:30:00,260.98,260.98,260.8,260.85,11209.0,233.7956,233.7956,233.6344,233.6792,11209.0
2021-07-29 14:35:00,260.87,260.9,260.5,260.55,44397.0,233.6971,233.724,233.3656,233.4104,44397.0
2021-07-29 14:40:00,260.52,260.75,260.45,260.66,19251.0,233.3835,233.5896,233.3208,233.509,19251.0
2021-07-29 14:45:00,260.62,260.69,260.58,260.69,10824.0,233.4731,233.5358,233.4373,233.5358,10824.0
2021-07-29 14:50:00,260.7,260.74,260.54,260.57,10832.0,233.5448,233.5806,233.4015,233.4283,10832.0
2021-07-29 14:55:00,260.61,260.63,260.44,260.56,16085.0,233.4642,233.4821,233.3119,233.4194,16085.0
2021-07-29 15:00:00,260.56,260.56,260.2,260.34,21067.0,233.4194,233.4194,233.0969,233.2223,21067.0
2021-07-29 15:05:00,260.39,260.54,260.34,260.54,18034.0,233.2671,233.4015,233.2223,233.4015,18034.0
2021-07-29 15:10:00,260.54,260.72,260.5,260.7,14180.0,233.4015,233.5627,233.3656,233.5448,14180.0
2021-07-29 15:15:00,260.69,260.86,260.65,260.79,10742.0,233.5358,233.6881,233.5,233.6254,10742.0
2021-07-29 15:20:00,260.78,260.9,260.7,260.73,14449.0,233.6165,233.724,233.5448,233.5717,14449.0
2021-07-29 15:25:00,260.72,260.85,260.67,260.8,23941.0,233.5627,233.6792,233.5179,233.6344,23941.0
2021-07-29 15:30:00,260.82,260.97,260.73,260.82,22184.0,233.6523,233.7867,233.5717,233.6523,22184.0
2021-07-29 15:35:00,260.79,261.07,260.78,261.02,14842.0,233.6254,233.8762,233.6165,233.8315,14842.0
2021-07-29 15:40:00,261.02,261.34,260.98,261.29,40379.0,233.8315,234.1181,233.7956,234.0733,40379.0
2021-07-29 15:45:00,261.27,261.62,261.26,261.57,39344.0,234.0554,234.369,234.0465,234.3242,39344.0
2021-07-29 15:50:00,261.56,261.84,261.46,261.75,54562.0,234.3152,234.566,234.2256,234.4854,54562.0
2021-07-29 15:55:00,261.74,261.79,261.62,261.65,97274.0,234.4765,234.5212,234.369,234.3958,97274.0
2021-07-30 09:30:00,260.74,261.66,260.7,260.92,56934.0,233.5806,234.4048,233.5448,233.7419,56934.0
2021-07-30 09:35:00,261.03,262.3,260.87,261.98,25822.0,233.8404,234.9781,233.6971,234.6915,25822.0
2021-07-30 09:40:00,261.95,262.5,261.71,262.01,15226.0,234.6646,235.1573,234.4496,234.7183,15226.0
2021-07-30 09:45:00,262.14,262.69,262.07,262.41,22916.0,234.8348,235.3275,234.7721,235.0767,22916.0
2021-07-30 09:50:00,262.42,262.85,262.33,262.85,18950.0,235.0856,235.4708,235.005,235.4708,18950.0
2021-07-30 09:55:00,262.9,263.18,262.69,262.93,21910.0,235.5156,235.7665,235.3275,235.5425,21910.0
2021-07-30 10:00:00,263.0,263.34,262.85,262.94,31153.0,235.6052,235.9098,235.4708,235.5515,31153.0
2021-07-30 10:05:00,262.93,263.46,262.92,263.36,17865.0,235.5425,236.0173,235.5335,235.9277,17865.0
2021-07-30 10:10:00,263.36,263.36,262.94,262.97,24029.0,235.9277,235.9277,235.5515,235.5783,24029.0
2021-07-30 10:15:00,262.97,262.97,261.89,262.38,70839.0,235.5783,235.5783,234.6108,235.0498,70839.0
2021-07-30 10:20:00,262.35,262.5,262.01,262.06,14491.0,235.0229,235.1573,234.7183,234.7631,14491.0
2021-07-30 10:25:00,262.02,262.29,261.69,262.12,35045.0,234.7273,234.9692,234.4317,234.8169,35045.0
2021-07-30 10:30:00,262.03,262.48,261.98,262.39,20250.0,234.7362,235.1394,234.6915,235.0588,20250.0
2021-07-30 10:35:00,262.39,262.74,262.32,262.43,17867.0,235.0588,235.3723,234.996,235.0946,17867.0
2021-07-30 10:40:00,262.49,262.66,262.24,262.37,12352.0,235.1483,235.3006,234.9244,235.0408,12352.0
2021-07-30 10:45:00,262.31,262.47,262.05,262.12,8805.0,234.9871,235.1304,234.7542,234.8169,8805.0
2021-07-30 10:50:00,262.06,262.11,261.5,261.72,44031.0,234.7631,234.8079,234.2615,234.4585,44031.0
2021-07-30 10:55:00,261.71,262.1,261.57,261.88,15501.0,234.4496,234.799,234.3242,234.6019,15501.0
2021-07-30 11:00:00,261.9,261.9,261.51,261.66,18937.0,234.6198,234.6198,234.2704,234.4048,18937.0
2021-07-30 11:05:00,261.63,262.0,261.58,261.95,9599.0,234.3779,234.7094,234.3331,234.6646,9599.0
2021-07-30 11:10:00,261.97,262.18,261.93,262.0,13366.0,234.6825,234.8706,234.6467,234.7094,13366.0
2021-07-30 11:15:00,261.93,262.15,261.83,261.9,12221.0,234.6467,234.8437,234.5571,234.6198,12221.0
2021-07-30 11:20:00,261.88,261.92,261.55,261.7,22106.0,234.6019,234.6377,234.3062,234.4406,22106.0
2021-07-30 11:25:00,261.73,261.89,261.37,261.77,47226.0,234.4675,234.6108,234.145,234.5033,47226.0
2021-07-30 11:30:00,261.77,262.1,261.59,261.59,23704.0,234.5033,234.799,234.3421,234.3421,23704.0
2021-07-30 11:35:00,261.59,261.85,261.2,261.56,24942.0,234.3421,234.575,233.9927,234.3152,24942.0
2021-07-30 11:40:00,261.58,261.58,261.0,261.03,15086.0,234.3331,234.3331,233.8135,233.8404,15086.0
2021-07-30 11:45:00,261.01,261.2,260.99,261.12,22682.0,233.8225,233.9927,233.8046,233.921,22682.0
2021-07-30 11:50:00,261.09,261.23,260.89,261.06,18784.0,233.8942,234.0196,233.715,233.8673,18784.0
2021-07-30 11:55:00,261.17,261.44,261.11,261.44,16941.0,233.9658,234.2077,233.9121,234.2077,16941.0
2021-07-30 12:00:00,261.37,261.42,261.12,261.21,13164.0,234.145,234.1898,233.921,234.0017,13164.0
2021-07-30 12:05:00,261.28,261.28,261.12,261.25,6102.0,234.0644,234.0644,233.921,234.0375,6102.0
2021-07-30 12:10:00,261.29,261.32,260.98,261.24,14512.0,234.0733,234.1002,233.7956,234.0285,14512.0
2021-07-30 12:15:00,261.26,261.35,260.86,261.12,52085.0,234.0465,234.1271,233.6881,233.921,52085.0
2021-07-30 12:20:00,261.12,261.25,260.5,260.66,40372.0,233.921,234.0375,233.3656,233.509,40372.0
2021-07-30 12:25:00,260.69,260.94,260.58,260.78,17445.0,233.5358,233.7598,233.4373,233.6165,17445.0
2021-07-30 12:30:00,260.75,261.25,260.75,261.22,12447.0,233.5896,234.0375,233.5896,234.0106,12447.0
2021-07-30 12:35:00,261.3,261.38,261.18,261.24,15994.0,234.0823,234.154,233.9748,234.0285,15994.0
2021-07-30 12:40:00,261.21,261.58,261.2,261.58,9214.0,234.0017,234.3331,233.9927,234.3331,9214.0
2021-07-30 12:45:00,261.55,261.82,261.48,261.75,14258.0,234.3062,234.5481,234.2435,234.4854,14258.0
2021-07-30 12:50:00,261.8,261.92,261.78,261.78,5710.0,234.5302,234.6377,234.5123,234.5123,5710.0
2021-07-30 12:55:00,261.75,261.95,261.69,261.87,7461.0,234.4854,234.6646,234.4317,234.5929,7461.0
2021-07-30 13:00:00,261.86,261.89,261.67,261.73,8086.0,234.584,234.6108,234.4137,234.4675,8086.0
2021-07-30 13:05:00,261.75,261.79,261.55,261.55,4847.0,234.4854,234.5212,234.3062,234.3062,4847.0
2021-07-30 13:10:00,261.54,261.55,261.33,261.33,7898.0,234.2973,234.3062,234.1092,234.1092,7898.0
2021-07-30 13:15:00,261.39,261.39,261.21,261.21,5698.0,234.1629,234.1629,234.0017,234.0017,5698.0
2021-07-30 13:20:00,261.3,261.36,261.24,261.29,7482.0,234.0823,234.136,234.0285,234.0733,7482.0
2021-07-30 13:25:00,261.29,261.29,261.04,261.14,7944.0,234.0733,234.0733,233.8494,233.939,7944.0
2021-07-30 13:30:00,261.19,261.28,261.07,261.14,5906.0,233.9837,234.0644,233.8762,233.939,5906.0
2021-07-30 13:35:00,261.14,261.32,261.14,261.27,9716.0,233.939,234.1002,233.939,234.0554,9716.0
2021-07-30 13:40:00,261.23,261.25,261.06,261.2,21670.0,234.0196,234.0375,233.8673,233.9927,21670.0
2021-07-30 13:45:00,261.2,261.23,261.14,261.21,5435.0,233.9927,234.0196,233.939,234.0017,5435.0
2021-07-30 13:50:00,261.22,261.25,261.17,261.19,3882.0,234.0106,234.0375,233.9658,233.9837,3882.0
2021-07-30 13:55:00,261.22,261.29,261.19,261.25,3450.0,234.0106,234.0733,233.9837,234.0375,3450.0
2021-07-30 14:00:00,261.28,261.31,261.06,261.1,16228.0,234.0644,234.0912,233.8673,233.9031,16228.0
2021-07-30 14:05:00,261.09,261.35,261.06,261.31,9298.0,233.8942,234.1271,233.8673,234.0912,9298.0
2021-07-30 14:10:00,261.29,261.29,261.2,261.26,3841.0,234.0733,234.0733,233.9927,234.0465,3841.0
2021-07-30 14:15:00,261.26,261.28,260.96,261.04,11493.0,234.0465,234.0644,233.7777,233.8494,11493.0
2021-07-30 14:20:00,261.04,261.15,260.77,260.87,18714.0,233.8494,233.9479,233.6075,233.6971,18714.0
2021-07-30 14:25:00,260.86,260.91,260.65,260.65,16771.0,233.6881,233.7329,233.5,233.5,16771.0
2021-07-30 14:30:00,260.65,260.88,260.65,260.77,9283.0,233.5,233.706,233.5,233.6075,9283.0
2021-07-30 14:35:00,260.81,260.84,260.62,260.63,5136.0,233.6433,233.6702,233.4731,233.4821,5136.0
2021-07-30 14:40:00,260.61,260.75,260.55,260.64,10373.0,233.4642,233.5896,233.4104,233.491,10373.0
2021-07-30 14:45:00,260.65,260.78,260.62,260.75,8374.0,233.5,233.6165,233.4731,233.5896,8374.0
2021-07-30 14:50:00,260.76,261.04,260.7,261.01,13772.0,233.5985,233.8494,233.5448,233.8225,13772.0
2021-07-30 14:55:00,261.0,261.03,260.82,260.85,24094.0,233.8135,233.8404,233.6523,233.6792,24094.0
2021-07-30 15:00:00,260.85,261.01,260.83,261.01,8441.0,233.6792,233.8225,233.6612,233.8225,8441.0
2021-07-30 15:05:00,261.04,261.46,261.04,261.42,22953.0,233.8494,234.2256,233.8494,234.1898,22953.0
2021-07-30 15:10:00,261.42,261.51,261.19,261.2,11340.0,234.1898,234.2704,233.9837,233.9927,11340.0
2021-07-30 15:15:00,261.12,261.18,260.93,260.97,14958.0,233.921,233.9748,233.7508,233.7867,14958.0
2021-07-30 15:20:00,260.98,261.01,260.6,260.71,42657.0,233.7956,233.8225,233.4552,233.5537,42657.0
2021-07-30 15:25:00,260.7,261.28,260.7,261.27,9284.0,233.5448,234.0644,233.5448,234.0554,9284.0
2021-07-30 15:30:00,261.26,261.5,261.24,261.5,30118.0,234.0465,234.2615,234.0285,234.2615,30118.0
2021-07-30 15:35:00,261.51,261.59,261.28,261.34,21257.0,234.2704,234.3421,234.0644,234.1181,21257.0
2021-07-30 15:40:00,261.36,261.4,258.73,261.18,33871.0,234.136,234.1719,231.78,233.9748,33871.0
2021-07-30 15:45:00,261.21,261.28,261.06,261.14,11801.0,234.0017,234.0644,233.8673,233.939,11801.0
2021-07-30 15:50:00,261.06,261.19,260.82,261.0,26926.0,233.8673,233.9837,233.6523,233.8135,26926.0
2021-07-30 15:55:00,260.97,261.19,260.97,261.11,93393.0,233.7867,233.9837,233.7867,233.9121,93393.0
2021-08-02 09:30:00,262.08,262.31,259.53,259.74,142917.0,234.781,234.9871,232.4967,232.6848,142917.0
2021-08-02 09:35:00,259.75,260.02,257.18,257.38,94504.0,232.6937,232.9356,230.3914,230.5706,94504.0
2021-08-02 09:40:00,257.25,257.58,256.24,257.02,71883.0,230.4541,230.7498,229.5494,230.2481,71883.0
2021-08-02 09:45:00,257.16,257.27,256.29,256.31,70132.0,230.3735,230.4721,229.5941,229.6121,70132.0
2021-08-02 09:50:00,256.31,256.92,255.79,255.95,62860.0,229.6121,230.1585,229.1462,229.2896,62860.0
2021-08-02 09:55:00,255.87,255.87,255.3,255.68,70145.0,229.2179,229.2179,228.7073,229.0477,70145.0
2021-08-02 10:00:00,255.57,255.57,254.8,255.22,90648.0,228.9491,228.9491,228.2593,228.6356,90648.0
2021-08-02 10:05:00,255.22,256.4,255.12,256.4,34645.0,228.6356,229.6927,228.546,229.6927,34645.0
2021-08-02 10:10:00,256.27,256.32,255.43,256.0,40213.0,229.5762,229.621,228.8237,229.3344,40213.0
2021-08-02 10:15:00,256.03,256.07,255.55,255.7,13953.0,229.3612,229.3971,228.9312,229.0656,13953.0
2021-08-02 10:20:00,255.68,256.18,255.57,255.95,26240.0,229.0477,229.4956,228.9491,229.2896,26240.0
2021-08-02 10:25:00,255.82,256.82,255.82,256.42,24373.0,229.1731,230.0689,229.1731,229.7106,24373.0
2021-08-02 10:30:00,256.39,256.61,256.2,256.44,35189.0,229.6837,229.8808,229.5135,229.7285,35189.0
2021-08-02 10:35:00,256.44,256.44,255.76,255.93,41059.0,229.7285,229.7285,229.1193,229.2716,41059.0
2021-08-02 10:40:00,255.89,256.47,255.88,256.25,12190.0,229.2358,229.7554,229.2268,229.5583,12190.0
2021-08-02 10:45:00,256.24,256.42,256.07,256.3,17711.0,229.5494,229.7106,229.3971,229.6031,17711.0
2021-08-02 10:50:00,256.25,256.5,256.12,256.5,11070.0,229.5583,229.7823,229.4419,229.7823,11070.0
2021-08-02 10:55:00,256.43,256.44,256.12,256.29,14555.0,229.7196,229.7285,229.4419,229.5941,14555.0
2021-08-02 11:00:00,256.29,256.79,256.27,256.79,15689.0,229.5941,230.0421,229.5762,230.0421,15689.0
2021-08-02 11:05:00,256.74,256.96,256.3,256.4,28710.0,229.9973,230.1944,229.6031,229.6927,28710.0
2021-08-02 11:10:00,256.4,256.48,256.0,256.1,21124.0,229.6927,229.7644,229.3344,229.4239,21124.0
2021-08-02 11:15:00,256.06,256.12,255.95,256.08,16304.0,229.3881,229.4419,229.2896,229.406,16304.0
2021-08-02 11:20:00,256.16,256.36,256.02,256.16,10497.0,229.4777,229.6569,229.3523,229.4777,10497.0
2021-08-02 11:25:00,256.19,256.32,256.04,256.06,9703.0,229.5046,229.621,229.3702,229.3881,9703.0
2021-08-02 11:30:00,256.05,256.24,255.8,256.18,38710.0,229.3791,229.5494,229.1552,229.4956,38710.0
2021-08-02 11:35:00,256.21,256.36,256.08,256.11,25966.0,229.5225,229.6569,229.406,229.4329,25966.0
2021-08-02 11:40:00,256.09,256.3,256.0,256.19,16566.0,229.415,229.6031,229.3344,229.5046,16566.0
2021-08-02 11:45:00,256.25,256.4,256.21,256.24,15308.0,229.5583,229.6927,229.5225,229.5494,15308.0
2021-08-02 11:50:00,256.19,256.36,255.95,256.12,30132.0,229.5046,229.6569,229.2896,229.4419,30132.0
2021-08-02 11:55:00,256.13,256.25,255.8,255.9,22353.0,229.4508,229.5583,229.1552,229.2448,22353.0
2021-08-02 12:00:00,255.93,256.03,255.8,255.94,23811.0,229.2716,229.3612,229.1552,229.2806,23811.0
2021-08-02 12:05:00,255.92,256.1,255.83,255.99,18722.0,229.2627,229.4239,229.1821,229.3254,18722.0
2021-08-02 12:10:00,255.95,256.14,255.83,256.12,15547.0,229.2896,229.4598,229.1821,229.4419,15547.0
2021-08-02 12:15:00,256.17,256.49,256.05,256.48,37114.0,229.4866,229.7733,229.3791,229.7644,37114.0
2021-08-02 12:20:00,256.53,256.65,256.39,256.65,20546.0,229.8091,229.9166,229.6837,229.9166,20546.0
2021-08-02 12:25:00,256.6,256.75,256.42,256.53,16601.0,229.8719,230.0062,229.7106,229.8091,16601.0
2021-08-02 12:30:00,256.53,257.04,256.48,256.97,11440.0,229.8091,230.266,229.7644,230.2033,11440.0
2021-08-02 12:35:00,256.96,257.07,256.74,256.76,23994.0,230.1944,230.2929,229.9973,230.0152,23994.0
2021-08-02 12:40:00,256.77,256.88,256.57,256.82,11078.0,230.0241,230.1227,229.845,230.0689,11078.0
2021-08-02 12:45:00,256.8,257.0,256.78,256.84,16032.0,230.051,230.2302,230.0331,230.0869,16032.0
2021-08-02 12:50:00,256.84,257.07,256.74,256.88,21817.0,230.0869,230.2929,229.9973,230.1227,21817.0
2021-08-02 12:55:00,256.9,256.96,256.72,256.81,15329.0,230.1406,230.1944,229.9794,230.06,15329.0
2021-08-02 13:00:00,256.79,257.0,256.79,256.96,6711.0,230.0421,230.2302,230.0421,230.1944,6711.0
2021-08-02 13:05:00,256.97,257.05,256.85,256.85,21961.0,230.2033,230.275,230.0958,230.0958,21961.0
2021-08-02 13:10:00,256.8,257.66,256.78,257.66,19403.0,230.051,230.8214,230.0331,230.8214,19403.0
2021-08-02 13:15:00,257.61,257.88,257.54,257.55,16588.0,230.7766,231.0185,230.7139,230.7229,16588.0
2021-08-02 13:20:00,257.55,257.6,257.36,257.46,8268.0,230.7229,230.7677,230.5527,230.6423,8268.0
2021-08-02 13:25:00,257.43,257.46,257.07,257.11,8689.0,230.6154,230.6423,230.2929,230.3287,8689.0
2021-08-02 13:30:00,257.06,257.3,256.97,257.2,8526.0,230.2839,230.4989,230.2033,230.4094,8526.0
2021-08-02 13:35:00,257.2,257.2,256.96,256.96,7060.0,230.4094,230.4094,230.1944,230.1944,7060.0
2021-08-02 13:40:00,256.94,256.98,256.77,256.8,8947.0,230.1764,230.2123,230.0241,230.051,8947.0
2021-08-02 13:45:00,256.85,257.08,256.72,257.06,9308.0,230.0958,230.3019,229.9794,230.2839,9308.0
2021-08-02 13:50:00,257.06,257.07,256.88,256.88,8125.0,230.2839,230.2929,230.1227,230.1227,8125.0
2021-08-02 13:55:00,256.95,257.13,256.9,257.12,6723.0,230.1854,230.3466,230.1406,230.3377,6723.0
2021-08-02 14:00:00,257.13,257.49,257.07,257.31,9233.0,230.3466,230.6691,230.2929,230.5079,9233.0
2021-08-02 14:05:00,257.28,257.3,257.11,257.25,8038.0,230.481,230.4989,230.3287,230.4541,8038.0
2021-08-02 14:10:00,257.19,257.54,257.19,257.48,9189.0,230.4004,230.7139,230.4004,230.6602,9189.0
2021-08-02 14:15:00,257.49,257.5,257.37,257.4,7796.0,230.6691,230.6781,230.5616,230.5885,7796.0
2021-08-02 14:20:00,257.4,257.48,257.29,257.3,7682.0,230.5885,230.6602,230.49,230.4989,7682.0
2021-08-02 14:25:00,257.28,257.43,257.18,257.33,5700.0,230.481,230.6154,230.3914,230.5258,5700.0
2021-08-02 14:30:00,257.3,257.41,257.24,257.32,8326.0,230.4989,230.5975,230.4452,230.5169,8326.0
2021-08-02 14:35:00,257.35,257.4,257.03,257.05,5877.0,230.5437,230.5885,230.2571,230.275,5877.0
2021-08-02 14:40:00,257.04,257.32,257.01,257.31,10652.0,230.266,230.5169,230.2391,230.5079,10652.0
2021-08-02 14:45:00,257.27,257.43,257.12,257.43,8740.0,230.4721,230.6154,230.3377,230.6154,8740.0
2021-08-02 14:50:00,257.41,257.5,257.25,257.27,11096.0,230.5975,230.6781,230.4541,230.4721,11096.0
2021-08-02 14:55:00,257.3,257.42,257.23,257.25,8328.0,230.4989,230.6064,230.4362,230.4541,8328.0
2021-08-02 15:00:00,257.3,257.3,257.0,257.0,12849.0,230.4989,230.4989,230.2302,230.2302,12849.0
2021-08-02 15:05:00,257.02,257.05,256.92,256.98,28984.0,230.2481,230.275,230.1585,230.2123,28984.0
2021-08-02 15:10:00,256.97,257.55,256.96,257.39,26051.0,230.2033,230.7229,230.1944,230.5796,26051.0
2021-08-02 15:15:00,257.42,257.66,257.31,257.6,24970.0,230.6064,230.8214,230.5079,230.7677,24970.0
2021-08-02 15:20:00,257.58,257.61,257.26,257.26,10925.0,230.7498,230.7766,230.4631,230.4631,10925.0
2021-08-02 15:25:00,257.25,257.36,257.18,257.23,17572.0,230.4541,230.5527,230.3914,230.4362,17572.0
2021-08-02 15:30:00,257.27,257.38,257.14,257.38,21657.0,230.4721,230.5706,230.3556,230.5706,21657.0
2021-08-02 15:35:00,257.34,257.83,257.31,257.75,75198.0,230.5348,230.9737,230.5079,230.9021,75198.0
2021-08-02 15:40:00,257.73,257.77,257.52,257.52,35693.0,230.8841,230.92,230.696,230.696,35693.0
2021-08-02 15:45:00,257.57,257.67,257.34,257.36,32283.0,230.7408,230.8304,230.5348,230.5527,32283.0
2021-08-02 15:50:00,257.34,257.62,257.17,257.39,42209.0,230.5348,230.7856,230.3825,230.5796,42209.0
2021-08-02 15:55:00,257.4,257.42,257.17,257.17,98538.0,230.5885,230.6064,230.3825,230.3825,98538.0
2021-08-03 09:30:00,258.11,258.91,257.96,258.85,108587.0,231.2246,231.9412,231.0902,231.8875,108587.0
2021-08-03 09:35:00,258.89,259.8,258.89,259.5,86285.0,231.9233,232.7385,231.9233,232.4698,86285.0
2021-08-03 09:40:00,259.34,259.34,258.14,259.03,27537.0,232.3264,232.3264,231.2514,232.0487,27537.0
2021-08-03 09:45:00,259.03,259.59,258.82,259.59,22109.0,232.0487,232.5504,231.8606,232.5504,22109.0
2021-08-03 09:50:00,259.53,259.86,259.29,259.64,32805.0,232.4967,232.7923,232.2817,232.5952,32805.0
2021-08-03 09:55:00,259.61,259.88,259.26,259.86,29787.0,232.5683,232.8102,232.2548,232.7923,29787.0
2021-08-03 10:00:00,259.83,260.4,259.81,260.09,35296.0,232.7654,233.276,232.7475,232.9983,35296.0
2021-08-03 10:05:00,260.01,260.4,259.89,260.38,14117.0,232.9267,233.276,232.8192,233.2581,14117.0
2021-08-03 10:10:00,260.35,260.41,259.89,260.07,23925.0,233.2312,233.285,232.8192,232.9804,23925.0
2021-08-03 10:15:00,260.03,260.79,259.93,260.79,26777.0,232.9446,233.6254,232.855,233.6254,26777.0
2021-08-03 10:20:00,260.69,261.35,260.58,261.25,30477.0,233.5358,234.1271,233.4373,234.0375,30477.0
2021-08-03 10:25:00,261.28,261.35,261.01,261.22,26108.0,234.0644,234.1271,233.8225,234.0106,26108.0
2021-08-03 10:30:00,261.19,261.68,261.1,261.38,36423.0,233.9837,234.4227,233.9031,234.154,36423.0
2021-08-03 10:35:00,261.43,261.49,260.92,261.18,28142.0,234.1987,234.2525,233.7419,233.9748,28142.0
2021-08-03 10:40:00,261.19,261.75,261.08,261.6,25063.0,233.9837,234.4854,233.8852,234.351,25063.0
2021-08-03 10:45:00,261.65,262.26,261.53,262.06,35762.0,234.3958,234.9423,234.2883,234.7631,35762.0
2021-08-03 10:50:00,262.11,262.18,261.77,262.06,15887.0,234.8079,234.8706,234.5033,234.7631,15887.0
2021-08-03 10:55:00,262.1,262.38,262.05,262.32,35548.0,234.799,235.0498,234.7542,234.996,35548.0
2021-08-03 11:00:00,262.29,262.57,261.98,262.11,30820.0,234.9692,235.22,234.6915,234.8079,30820.0
2021-08-03 11:05:00,262.12,262.73,262.09,262.53,28588.0,234.8169,235.3633,234.79,235.1842,28588.0
2021-08-03 11:10:00,262.55,262.9,262.48,262.78,24171.0,235.2021,235.5156,235.1394,235.4081,24171.0
2021-08-03 11:15:00,262.74,262.77,262.16,262.28,21060.0,235.3723,235.3992,234.8527,234.9602,21060.0
2021-08-03 11:20:00,262.27,262.5,262.27,262.43,7323.0,234.9513,235.1573,234.9513,235.0946,7323.0
2021-08-03 11:25:00,262.45,262.57,262.27,262.51,13670.0,235.1125,235.22,234.9513,235.1663,13670.0
2021-08-03 11:30:00,262.52,262.89,262.49,262.78,9072.0,235.1752,235.5067,235.1483,235.4081,9072.0
2021-08-03 11:35:00,262.8,262.81,262.66,262.74,15551.0,235.426,235.435,235.3006,235.3723,15551.0
2021-08-03 11:40:00,262.73,263.25,262.72,263.15,33048.0,235.3633,235.8292,235.3544,235.7396,33048.0
2021-08-03 11:45:00,263.12,263.19,263.04,263.13,19368.0,235.7127,235.7754,235.641,235.7217,19368.0
2021-08-03 11:50:00,263.13,263.15,262.72,262.79,16268.0,235.7217,235.7396,235.3544,235.4171,16268.0
2021-08-03 11:55:00,262.85,263.18,262.85,263.11,15978.0,235.4708,235.7665,235.4708,235.7038,15978.0
2021-08-03 12:00:00,263.16,263.3,263.08,263.25,14520.0,235.7485,235.874,235.6769,235.8292,14520.0
2021-08-03 12:05:00,263.25,263.25,263.01,263.14,7306.0,235.8292,235.8292,235.6142,235.7306,7306.0
2021-08-03 12:10:00,263.18,263.2,262.95,262.98,5941.0,235.7665,235.7844,235.5604,235.5873,5941.0
2021-08-03 12:15:00,262.95,263.01,262.34,262.35,27572.0,235.5604,235.6142,235.014,235.0229,27572.0
2021-08-03 12:20:00,262.42,262.49,262.22,262.37,21884.0,235.0856,235.1483,234.9065,235.0408,21884.0
2021-08-03 12:25:00,262.33,262.47,262.27,262.47,9775.0,235.005,235.1304,234.9513,235.1304,9775.0
2021-08-03 12:30:00,262.43,262.79,262.39,262.75,8487.0,235.0946,235.4171,235.0588,235.3813,8487.0
2021-08-03 12:35:00,262.76,262.8,262.67,262.79,7645.0,235.3902,235.426,235.3096,235.4171,7645.0
2021-08-03 12:40:00,262.82,263.15,262.78,262.91,16504.0,235.444,235.7396,235.4081,235.5246,16504.0
2021-08-03 12:45:00,262.8,262.8,262.62,262.73,8536.0,235.426,235.426,235.2648,235.3633,8536.0
2021-08-03 12:50:00,262.75,262.82,262.63,262.63,6119.0,235.3813,235.444,235.2738,235.2738,6119.0
2021-08-03 12:55:00,262.69,262.69,262.5,262.53,11510.0,235.3275,235.3275,235.1573,235.1842,11510.0
2021-08-03 13:00:00,262.56,263.01,262.53,262.97,5137.0,235.211,235.6142,235.1842,235.5783,5137.0
2021-08-03 13:05:00,262.93,263.09,262.86,263.05,7749.0,235.5425,235.6858,235.4798,235.65,7749.0
2021-08-03 13:10:00,263.05,263.05,262.82,262.91,10262.0,235.65,235.65,235.444,235.5246,10262.0
2021-08-03 13:15:00,263.07,263.07,262.84,262.86,10324.0,235.6679,235.6679,235.4619,235.4798,10324.0
2021-08-03 13:20:00,262.89,262.89,262.59,262.6,8567.0,235.5067,235.5067,235.2379,235.2469,8567.0
2021-08-03 13:25:00,262.6,262.73,262.58,262.72,11317.0,235.2469,235.3633,235.229,235.3544,11317.0
2021-08-03 13:30:00,262.73,263.09,262.71,262.99,6835.0,235.3633,235.6858,235.3454,235.5963,6835.0
2021-08-03 13:35:00,262.98,263.04,262.93,263.01,4366.0,235.5873,235.641,235.5425,235.6142,4366.0
2021-08-03 13:40:00,263.02,263.07,262.9,262.96,20568.0,235.6231,235.6679,235.5156,235.5694,20568.0
2021-08-03 13:45:00,262.94,263.05,262.87,263.05,4740.0,235.5515,235.65,235.4888,235.65,4740.0
2021-08-03 13:50:00,263.09,263.2,263.0,263.0,16692.0,235.6858,235.7844,235.6052,235.6052,16692.0
2021-08-03 13:55:00,263.04,263.08,262.96,263.03,4519.0,235.641,235.6769,235.5694,235.6321,4519.0
2021-08-03 14:00:00,263.03,263.03,262.81,262.95,5092.0,235.6321,235.6321,235.435,235.5604,5092.0
2021-08-03 14:05:00,262.96,263.14,262.95,263.02,4296.0,235.5694,235.7306,235.5604,235.6231,4296.0
2021-08-03 14:10:00,263.06,263.23,263.02,263.14,7215.0,235.659,235.8113,235.6231,235.7306,7215.0
2021-08-03 14:15:00,263.12,263.25,263.02,263.24,11048.0,235.7127,235.8292,235.6231,235.8202,11048.0
2021-08-03 14:20:00,263.18,263.18,263.02,263.1,4904.0,235.7665,235.7665,235.6231,235.6948,4904.0
2021-08-03 14:25:00,263.11,263.22,263.1,263.15,5716.0,235.7038,235.8023,235.6948,235.7396,5716.0
2021-08-03 14:30:00,263.14,263.19,262.97,263.0,11585.0,235.7306,235.7754,235.5783,235.6052,11585.0
2021-08-03 14:35:00,263.05,263.05,262.8,262.82,17956.0,235.65,235.65,235.426,235.444,17956.0
2021-08-03 14:40:00,262.86,262.86,262.7,262.77,15551.0,235.4798,235.4798,235.3365,235.3992,15551.0
2021-08-03 14:45:00,262.77,262.77,262.63,262.65,4042.0,235.3992,235.3992,235.2738,235.2917,4042.0
2021-08-03 14:50:00,262.62,262.85,262.62,262.81,5812.0,235.2648,235.4708,235.2648,235.435,5812.0
2021-08-03 14:55:00,262.81,262.91,262.81,262.83,3633.0,235.435,235.5246,235.435,235.4529,3633.0
2021-08-03 15:00:00,262.83,262.86,262.5,262.72,34913.0,235.4529,235.4798,235.1573,235.3544,34913.0
2021-08-03 15:05:00,262.67,262.82,262.5,262.54,9272.0,235.3096,235.444,235.1573,235.1931,9272.0
2021-08-03 15:10:00,262.53,262.53,262.23,262.23,18764.0,235.1842,235.1842,234.9154,234.9154,18764.0
2021-08-03 15:15:00,262.22,262.42,262.22,262.42,14236.0,234.9065,235.0856,234.9065,235.0856,14236.0
2021-08-03 15:20:00,262.4,262.64,262.39,262.57,12048.0,235.0677,235.2827,235.0588,235.22,12048.0
2021-08-03 15:25:00,262.58,262.6,262.39,262.49,8707.0,235.229,235.2469,235.0588,235.1483,8707.0
2021-08-03 15:30:00,262.48,262.48,262.12,262.32,23792.0,235.1394,235.1394,234.8169,234.996,23792.0
2021-08-03 15:35:00,262.33,262.33,262.08,262.15,23187.0,235.005,235.005,234.781,234.8437,23187.0
2021-08-03 15:40:00,262.18,262.4,262.13,262.13,13914.0,234.8706,235.0677,234.8258,234.8258,13914.0
2021-08-03 15:45:00,262.15,262.23,262.0,262.13,21050.0,234.8437,234.9154,234.7094,234.8258,21050.0
2021-08-03 15:50:00,262.17,262.22,262.0,262.17,37347.0,234.8617,234.9065,234.7094,234.8617,37347.0
2021-08-03 15:55:00,262.17,262.33,262.03,262.2,133042.0,234.8617,235.005,234.7362,234.8885,133042.0
2021-08-04 09:30:00,261.2,262.89,261.0,261.88,89618.0,233.9927,235.5067,233.8135,234.6019,89618.0
2021-08-04 09:35:00,261.93,262.02,260.79,261.16,31979.0,234.6467,234.7273,233.6254,233.9569,31979.0
2021-08-04 09:40:00,261.17,261.4,260.94,261.13,43060.0,233.9658,234.1719,233.7598,233.93,43060.0
2021-08-04 09:45:00,261.18,261.65,260.87,261.25,20909.0,233.9748,234.3958,233.6971,234.0375,20909.0
2021-08-04 09:50:00,261.25,261.44,260.86,261.14,13667.0,234.0375,234.2077,233.6881,233.939,13667.0
2021-08-04 09:55:00,261.19,261.27,261.06,261.07,13362.0,233.9837,234.0554,233.8673,233.8762,13362.0
2021-08-04 10:00:00,261.11,262.22,261.11,262.01,36671.0,233.9121,234.9065,233.9121,234.7183,36671.0
2021-08-04 10:05:00,262.01,262.12,261.0,261.12,25712.0,234.7183,234.8169,233.8135,233.921,25712.0
2021-08-04 10:10:00,261.09,261.43,260.93,261.1,34230.0,233.8942,234.1987,233.7508,233.9031,34230.0
2021-08-04 10:15:00,261.1,261.1,260.74,260.91,35187.0,233.9031,233.9031,233.5806,233.7329,35187.0
2021-08-04 10:20:00,260.92,261.42,260.84,261.21,15578.0,233.7419,234.1898,233.6702,234.0017,15578.0
2021-08-04 10:25:00,261.16,261.32,261.01,261.18,18003.0,233.9569,234.1002,233.8225,233.9748,18003.0
2021-08-04 10:30:00,261.14,261.37,260.61,260.61,32332.0,233.939,234.145,233.4642,233.4642,32332.0
2021-08-04 10:35:00,260.66,260.73,260.24,260.5,33080.0,233.509,233.5717,233.1327,233.3656,33080.0
2021-08-04 10:40:00,260.52,261.4,260.48,261.12,19820.0,233.3835,234.1719,233.3477,233.921,19820.0
2021-08-04 10:45:00,261.09,261.4,261.07,261.25,19818.0,233.8942,234.1719,233.8762,234.0375,19818.0
2021-08-04 10:50:00,261.28,261.35,261.01,261.12,28650.0,234.0644,234.1271,233.8225,233.921,28650.0
2021-08-04 10:55:00,261.08,261.27,261.01,261.12,24998.0,233.8852,234.0554,233.8225,233.921,24998.0
2021-08-04 11:00:00,261.13,261.16,260.91,261.02,14909.0,233.93,233.9569,233.7329,233.8315,14909.0
2021-08-04 11:05:00,261.09,261.6,260.94,261.6,24261.0,233.8942,234.351,233.7598,234.351,24261.0
2021-08-04 11:10:00,261.63,261.93,261.5,261.93,22244.0,234.3779,234.6467,234.2615,234.6467,22244.0
2021-08-04 11:15:00,261.91,262.05,261.84,261.9,18922.0,234.6287,234.7542,234.566,234.6198,18922.0
2021-08-04 11:20:00,261.86,261.96,261.63,261.75,29803.0,234.584,234.6735,234.3779,234.4854,29803.0
2021-08-04 11:25:00,261.74,261.83,261.47,261.56,14984.0,234.4765,234.5571,234.2346,234.3152,14984.0
2021-08-04 11:30:00,261.52,261.72,261.43,261.6,11547.0,234.2794,234.4585,234.1987,234.351,11547.0
2021-08-04 11:35:00,261.6,261.78,261.5,261.59,14620.0,234.351,234.5123,234.2615,234.3421,14620.0
2021-08-04 11:40:00,261.52,261.52,261.27,261.43,13748.0,234.2794,234.2794,234.0554,234.1987,13748.0
2021-08-04 11:45:00,261.46,261.66,261.42,261.65,11736.0,234.2256,234.4048,234.1898,234.3958,11736.0
2021-08-04 11:50:00,261.63,261.78,261.57,261.71,13244.0,234.3779,234.5123,234.3242,234.4496,13244.0
2021-08-04 11:55:00,261.69,261.76,261.64,261.65,5495.0,234.4317,234.4944,234.3869,234.3958,5495.0
2021-08-04 12:00:00,261.64,261.79,261.55,261.76,12400.0,234.3869,234.5212,234.3062,234.4944,12400.0
2021-08-04 12:05:00,261.75,261.91,261.72,261.85,28909.0,234.4854,234.6287,234.4585,234.575,28909.0
2021-08-04 12:10:00,261.82,261.9,261.79,261.88,5047.0,234.5481,234.6198,234.5212,234.6019,5047.0
2021-08-04 12:15:00,261.86,262.05,261.79,262.05,27100.0,234.584,234.7542,234.5212,234.7542,27100.0
2021-08-04 12:20:00,262.01,262.18,261.95,261.95,7938.0,234.7183,234.8706,234.6646,234.6646,7938.0
2021-08-04 12:25:00,261.87,262.0,261.75,261.78,6626.0,234.5929,234.7094,234.4854,234.5123,6626.0
2021-08-04 12:30:00,261.78,261.91,261.65,261.91,7004.0,234.5123,234.6287,234.3958,234.6287,7004.0
2021-08-04 12:35:00,261.88,262.03,261.88,261.97,4968.0,234.6019,234.7362,234.6019,234.6825,4968.0
2021-08-04 12:40:00,262.03,262.07,261.85,261.9,6829.0,234.7362,234.7721,234.575,234.6198,6829.0
2021-08-04 12:45:00,261.85,262.16,261.85,262.15,10637.0,234.575,234.8527,234.575,234.8437,10637.0
2021-08-04 12:50:00,262.16,262.23,262.07,262.15,8103.0,234.8527,234.9154,234.7721,234.8437,8103.0
2021-08-04 12:55:00,262.18,262.25,262.15,262.23,5670.0,234.8706,234.9333,234.8437,234.9154,5670.0
2021-08-04 13:00:00,262.23,262.45,262.21,262.42,7036.0,234.9154,235.1125,234.8975,235.0856,7036.0
2021-08-04 13:05:00,262.39,262.47,262.31,262.44,7643.0,235.0588,235.1304,234.9871,235.1035,7643.0
2021-08-04 13:10:00,262.46,262.52,262.34,262.42,26400.0,235.1215,235.1752,235.014,235.0856,26400.0
2021-08-04 13:15:00,262.45,262.46,262.23,262.23,8500.0,235.1125,235.1215,234.9154,234.9154,8500.0
2021-08-04 13:20:00,262.27,262.39,262.13,262.28,19158.0,234.9513,235.0588,234.8258,234.9602,19158.0
2021-08-04 13:25:00,262.31,262.36,262.2,262.3,10231.0,234.9871,235.0319,234.8885,234.9781,10231.0
2021-08-04 13:30:00,262.31,262.36,262.13,262.14,10456.0,234.9871,235.0319,234.8258,234.8348,10456.0
2021-08-04 13:35:00,262.11,262.19,261.94,261.99,13274.0,234.8079,234.8796,234.6556,234.7004,13274.0
2021-08-04 13:40:00,262.0,262.02,261.7,261.7,52322.0,234.7094,234.7273,234.4406,234.4406,52322.0
2021-08-04 13:45:00,261.7,261.78,261.58,261.68,12632.0,234.4406,234.5123,234.3331,234.4227,12632.0
2021-08-04 13:50:00,261.67,261.7,261.55,261.7,4428.0,234.4137,234.4406,234.3062,234.4406,4428.0
2021-08-04 13:55:00,261.72,261.75,261.53,261.69,17274.0,234.4585,234.4854,234.2883,234.4317,17274.0
2021-08-04 14:00:00,261.69,261.92,261.65,261.92,6079.0,234.4317,234.6377,234.3958,234.6377,6079.0
2021-08-04 14:05:00,261.93,262.22,261.89,262.19,9220.0,234.6467,234.9065,234.6108,234.8796,9220.0
2021-08-04 14:10:00,262.19,262.23,261.74,261.74,9854.0,234.8796,234.9154,234.4765,234.4765,9854.0
2021-08-04 14:15:00,261.8,261.83,261.69,261.73,6741.0,234.5302,234.5571,234.4317,234.4675,6741.0
2021-08-04 14:20:00,261.79,261.81,261.57,261.74,9824.0,234.5212,234.5392,234.3242,234.4765,9824.0
2021-08-04 14:25:00,261.71,261.86,261.65,261.86,5818.0,234.4496,234.584,234.3958,234.584,5818.0
2021-08-04 14:30:00,261.83,261.85,261.71,261.76,6586.0,234.5571,234.575,234.4496,234.4944,6586.0
2021-08-04 14:35:00,261.75,261.95,261.75,261.86,3975.0,234.4854,234.6646,234.4854,234.584,3975.0
2021-08-04 14:40:00,261.9,261.94,261.82,261.88,4814.0,234.6198,234.6556,234.5481,234.6019,4814.0
2021-08-04 14:45:00,261.85,261.86,261.63,261.8,16105.0,234.575,234.584,234.3779,234.5302,16105.0
2021-08-04 14:50:00,261.81,261.82,261.6,261.66,8672.0,234.5392,234.5481,234.351,234.4048,8672.0
2021-08-04 14:55:00,261.68,261.68,261.52,261.63,19556.0,234.4227,234.4227,234.2794,234.3779,19556.0
2021-08-04 15:00:00,261.6,261.66,261.55,261.61,9801.0,234.351,234.4048,234.3062,234.36,9801.0
2021-08-04 15:05:00,261.6,261.6,261.4,261.45,20546.0,234.351,234.351,234.1719,234.2167,20546.0
2021-08-04 15:10:00,261.49,261.49,261.16,261.25,8756.0,234.2525,234.2525,233.9569,234.0375,8756.0
2021-08-04 15:15:00,261.24,261.27,261.08,261.19,28606.0,234.0285,234.0554,233.8852,233.9837,28606.0
2021-08-04 15:20:00,261.19,261.22,260.86,260.92,42808.0,233.9837,234.0106,233.6881,233.7419,42808.0
2021-08-04 15:25:00,260.91,260.96,260.69,260.85,26674.0,233.7329,233.7777,233.5358,233.6792,26674.0
2021-08-04 15:30:00,260.82,261.05,260.64,261.05,43887.0,233.6523,233.8583,233.491,233.8583,43887.0
2021-08-04 15:35:00,261.04,261.13,260.95,260.99,14310.0,233.8494,233.93,233.7687,233.8046,14310.0
2021-08-04 15:40:00,261.0,261.18,260.98,261.09,12438.0,233.8135,233.9748,233.7956,233.8942,12438.0
2021-08-04 15:45:00,261.07,261.14,260.93,261.13,15976.0,233.8762,233.939,233.7508,233.93,15976.0
2021-08-04 15:50:00,261.12,261.18,260.7,260.73,32394.0,233.921,233.9748,233.5448,233.5717,32394.0
2021-08-04 15:55:00,260.7,260.74,260.46,260.52,65817.0,233.5448,233.5806,233.3298,233.3835,65817.0
2021-08-05 09:30:00,261.77,262.66,261.5,262.17,73577.0,234.5033,235.3006,234.2615,234.8617,73577.0
2021-08-05 09:35:00,262.18,262.71,261.94,262.41,41071.0,234.8706,235.3454,234.6556,235.0767,41071.0
2021-08-05 09:40:00,262.3,262.62,261.99,262.02,12716.0,234.9781,235.2648,234.7004,234.7273,12716.0
2021-08-05 09:45:00,262.0,262.6,261.96,262.0,23406.0,234.7094,235.2469,234.6735,234.7094,23406.0
2021-08-05 09:50:00,262.0,262.04,261.69,261.84,14350.0,234.7094,234.7452,234.4317,234.566,14350.0
2021-08-05 09:55:00,261.89,262.33,261.89,262.24,24192.0,234.6108,235.005,234.6108,234.9244,24192.0
2021-08-05 10:00:00,262.23,262.25,261.86,262.12,16416.0,234.9154,234.9333,234.584,234.8169,16416.0
2021-08-05 10:05:00,262.18,262.18,261.56,261.57,8597.0,234.8706,234.8706,234.3152,234.3242,8597.0
2021-08-05 10:10:00,261.64,261.7,261.08,261.14,12181.0,234.3869,234.4406,233.8852,233.939,12181.0
2021-08-05 10:15:00,261.12,261.44,261.11,261.25,35280.0,233.921,234.2077,233.9121,234.0375,35280.0
2021-08-05 10:20:00,261.29,261.54,261.29,261.39,12214.0,234.0733,234.2973,234.0733,234.1629,12214.0
2021-08-05 10:25:00,261.34,261.42,260.7,260.84,32080.0,234.1181,234.1898,233.5448,233.6702,32080.0
2021-08-05 10:30:00,260.9,261.25,260.82,260.98,9626.0,233.724,234.0375,233.6523,233.7956,9626.0
2021-08-05 10:35:00,260.92,261.06,260.35,260.62,48848.0,233.7419,233.8673,233.2312,233.4731,48848.0
2021-08-05 10:40:00,260.67,260.67,260.21,260.41,23152.0,233.5179,233.5179,233.1058,233.285,23152.0
2021-08-05 10:45:00,260.41,260.85,260.41,260.75,15309.0,233.285,233.6792,233.285,233.5896,15309.0
2021-08-05 10:50:00,260.73,261.04,260.64,260.93,11889.0,233.5717,233.8494,233.491,233.7508,11889.0
2021-08-05 10:55:00,260.98,261.12,260.89,260.91,9894.0,233.7956,233.921,233.715,233.7329,9894.0
2021-08-05 11:00:00,260.88,261.17,260.76,261.17,26566.0,233.706,233.9658,233.5985,233.9658,26566.0
2021-08-05 11:05:00,261.14,261.14,260.56,260.65,16031.0,233.939,233.939,233.4194,233.5,16031.0
2021-08-05 11:10:00,260.64,260.77,260.5,260.69,22727.0,233.491,233.6075,233.3656,233.5358,22727.0
2021-08-05 11:15:00,260.69,260.69,260.11,260.21,40246.0,233.5358,233.5358,233.0162,233.1058,40246.0
2021-08-05 11:20:00,260.23,260.36,259.98,260.1,25331.0,233.1237,233.2402,232.8998,233.0073,25331.0
2021-08-05 11:25:00,260.13,260.41,260.03,260.32,16914.0,233.0342,233.285,232.9446,233.2044,16914.0
2021-08-05 11:30:00,260.31,260.66,260.31,260.45,13464.0,233.1954,233.509,233.1954,233.3208,13464.0
2021-08-05 11:35:00,260.43,260.57,260.34,260.56,13098.0,233.3029,233.4283,233.2223,233.4194,13098.0
2021-08-05 11:40:00,260.54,260.61,260.33,260.35,21668.0,233.4015,233.4642,233.2133,233.2312,21668.0
2021-08-05 11:45:00,260.37,260.4,260.18,260.27,13032.0,233.2492,233.276,233.079,233.1596,13032.0
2021-08-05 11:50:00,260.31,260.47,260.12,260.15,20576.0,233.1954,233.3387,233.0252,233.0521,20576.0
2021-08-05 11:55:00,260.12,260.27,260.09,260.19,6870.0,233.0252,233.1596,232.9983,233.0879,6870.0
2021-08-05 12:00:00,260.15,260.18,260.0,260.12,9871.0,233.0521,233.079,232.9177,233.0252,9871.0
2021-08-05 12:05:00,260.16,260.46,260.16,260.4,13504.0,233.061,233.3298,233.061,233.276,13504.0
2021-08-05 12:10:00,260.4,260.61,260.4,260.61,7063.0,233.276,233.4642,233.276,233.4642,7063.0
2021-08-05 12:15:00,260.61,260.66,260.23,260.46,10083.0,233.4642,233.509,233.1237,233.3298,10083.0
2021-08-05 12:20:00,260.5,260.65,260.44,260.53,18551.0,233.3656,233.5,233.3119,233.3925,18551.0
2021-08-05 12:25:00,260.52,260.65,260.39,260.65,13756.0,233.3835,233.5,233.2671,233.5,13756.0
2021-08-05 12:30:00,260.63,260.75,260.56,260.68,13515.0,233.4821,233.5896,233.4194,233.5269,13515.0
2021-08-05 12:35:00,260.69,260.69,260.41,260.46,9869.0,233.5358,233.5358,233.285,233.3298,9869.0
2021-08-05 12:40:00,260.38,260.6,260.38,260.58,10421.0,233.2581,233.4552,233.2581,233.4373,10421.0
2021-08-05 12:45:00,260.56,260.76,260.5,260.59,8440.0,233.4194,233.5985,233.3656,233.4462,8440.0
2021-08-05 12:50:00,260.61,260.78,260.55,260.74,5409.0,233.4642,233.6165,233.4104,233.5806,5409.0
2021-08-05 12:55:00,260.75,260.83,260.68,260.83,7260.0,233.5896,233.6612,233.5269,233.6612,7260.0
2021-08-05 13:00:00,260.83,260.87,260.69,260.78,5090.0,233.6612,233.6971,233.5358,233.6165,5090.0
2021-08-05 13:05:00,260.77,260.78,260.68,260.71,6876.0,233.6075,233.6165,233.5269,233.5537,6876.0
2021-08-05 13:10:00,260.72,260.88,260.72,260.76,5430.0,233.5627,233.706,233.5627,233.5985,5430.0
2021-08-05 13:15:00,260.79,260.97,260.74,260.95,10881.0,233.6254,233.7867,233.5806,233.7687,10881.0
2021-08-05 13:20:00,260.94,261.0,260.78,260.85,10025.0,233.7598,233.8135,233.6165,233.6792,10025.0
2021-08-05 13:25:00,260.85,260.99,260.81,260.88,24811.0,233.6792,233.8046,233.6433,233.706,24811.0
2021-08-05 13:30:00,260.89,260.89,260.74,260.83,5631.0,233.715,233.715,233.5806,233.6612,5631.0
2021-08-05 13:35:00,260.86,261.11,260.83,261.1,7618.0,233.6881,233.9121,233.6612,233.9031,7618.0
2021-08-05 13:40:00,261.08,261.25,261.04,261.15,7496.0,233.8852,234.0375,233.8494,233.9479,7496.0
2021-08-05 13:45:00,261.12,261.25,261.1,261.25,9586.0,233.921,234.0375,233.9031,234.0375,9586.0
2021-08-05 13:50:00,261.22,261.38,261.18,261.3,17003.0,234.0106,234.154,233.9748,234.0823,17003.0
2021-08-05 13:55:00,261.32,261.48,261.3,261.47,6644.0,234.1002,234.2435,234.0823,234.2346,6644.0
2021-08-05 14:00:00,261.47,261.63,261.44,261.58,9903.0,234.2346,234.3779,234.2077,234.3331,9903.0
2021-08-05 14:05:00,261.59,261.62,261.37,261.4,13646.0,234.3421,234.369,234.145,234.1719,13646.0
2021-08-05 14:10:00,261.44,261.58,261.44,261.49,5692.0,234.2077,234.3331,234.2077,234.2525,5692.0
2021-08-05 14:15:00,261.49,261.68,261.48,261.56,20002.0,234.2525,234.4227,234.2435,234.3152,20002.0
2021-08-05 14:20:00,261.55,261.57,261.32,261.4,9520.0,234.3062,234.3242,234.1002,234.1719,9520.0
2021-08-05 14:25:00,261.41,261.46,261.32,261.35,7716.0,234.1808,234.2256,234.1002,234.1271,7716.0
2021-08-05 14:30:00,261.31,261.46,261.31,261.43,14354.0,234.0912,234.2256,234.0912,234.1987,14354.0
2021-08-05 14:35:00,261.43,261.46,261.33,261.39,5938.0,234.1987,234.2256,234.1092,234.1629,5938.0
2021-08-05 14:40:00,261.43,261.55,261.43,261.47,12510.0,234.1987,234.3062,234.1987,234.2346,12510.0
2021-08-05 14:45:00,261.46,261.51,261.39,261.5,5036.0,234.2256,234.2704,234.1629,234.2615,5036.0
2021-08-05 14:50:00,261.5,261.6,261.48,261.48,15442.0,234.2615,234.351,234.2435,234.2435,15442.0
2021-08-05 14:55:00,261.48,261.61,261.45,261.55,7777.0,234.2435,234.36,234.2167,234.3062,7777.0
2021-08-05 15:00:00,261.58,261.71,261.55,261.65,6059.0,234.3331,234.4496,234.3062,234.3958,6059.0
2021-08-05 15:05:00,261.65,261.71,261.31,261.33,12472.0,234.3958,234.4496,234.0912,234.1092,12472.0
2021-08-05 15:10:00,261.37,261.54,261.36,261.4,8239.0,234.145,234.2973,234.136,234.1719,8239.0
2021-08-05 15:15:00,261.37,261.43,261.33,261.36,5529.0,234.145,234.1987,234.1092,234.136,5529.0
2021-08-05 15:20:00,261.42,261.42,261.2,261.3,11722.0,234.1898,234.1898,233.9927,234.0823,11722.0
2021-08-05 15:25:00,261.31,261.52,261.31,261.52,9447.0,234.0912,234.2794,234.0912,234.2794,9447.0
2021-08-05 15:30:00,261.53,261.59,261.44,261.58,15774.0,234.2883,234.3421,234.2077,234.3331,15774.0
2021-08-05 15:35:00,261.58,261.73,261.49,261.49,16267.0,234.3331,234.4675,234.2525,234.2525,16267.0
2021-08-05 15:40:00,261.49,261.68,261.42,261.63,35209.0,234.2525,234.4227,234.1898,234.3779,35209.0
2021-08-05 15:45:00,261.59,261.59,261.37,261.42,33420.0,234.3421,234.3421,234.145,234.1898,33420.0
2021-08-05 15:50:00,261.45,261.54,261.35,261.5,63786.0,234.2167,234.2973,234.1271,234.2615,63786.0
2021-08-05 15:55:00,261.51,261.52,261.34,261.4,115874.0,234.2704,234.2794,234.1181,234.1719,115874.0
2021-08-06 09:30:00,261.93,262.99,261.93,262.32,59997.0,234.6467,235.5963,234.6467,234.996,59997.0
2021-08-06 09:35:00,262.2,262.92,262.2,262.59,70800.0,234.8885,235.5335,234.8885,235.2379,70800.0
2021-08-06 09:40:00,262.59,262.65,262.05,262.4,20710.0,235.2379,235.2917,234.7542,235.0677,20710.0
2021-08-06 09:45:00,262.48,262.52,261.73,261.98,12604.0,235.1394,235.1752,234.4675,234.6915,12604.0
2021-08-06 09:50:00,261.93,262.22,261.75,262.22,6601.0,234.6467,234.9065,234.4854,234.9065,6601.0
2021-08-06 09:55:00,262.22,262.22,261.59,261.68,13587.0,234.9065,234.9065,234.3421,234.4227,13587.0
2021-08-06 10:00:00,261.69,262.1,261.35,262.1,17470.0,234.4317,234.799,234.1271,234.799,17470.0
2021-08-06 10:05:00,262.03,262.27,261.74,261.8,18888.0,234.7362,234.9513,234.4765,234.5302,18888.0
2021-08-06 10:10:00,261.81,261.87,261.55,261.55,13248.0,234.5392,234.5929,234.3062,234.3062,13248.0
2021-08-06 10:15:00,261.6,262.08,261.41,262.03,16736.0,234.351,234.781,234.1808,234.7362,16736.0
2021-08-06 10:20:00,262.05,262.12,261.93,261.97,9147.0,234.7542,234.8169,234.6467,234.6825,9147.0
2021-08-06 10:25:00,261.94,262.05,261.72,261.74,15695.0,234.6556,234.7542,234.4585,234.4765,15695.0
2021-08-06 10:30:00,261.63,261.91,261.42,261.46,55069.0,234.3779,234.6287,234.1898,234.2256,55069.0
2021-08-06 10:35:00,261.46,261.65,261.2,261.41,38805.0,234.2256,234.3958,233.9927,234.1808,38805.0
2021-08-06 10:40:00,261.36,261.38,260.83,260.92,23877.0,234.136,234.154,233.6612,233.7419,23877.0
2021-08-06 10:45:00,260.89,260.92,260.41,260.41,35001.0,233.715,233.7419,233.285,233.285,35001.0
2021-08-06 10:50:00,260.34,260.63,260.28,260.58,10760.0,233.2223,233.4821,233.1685,233.4373,10760.0
2021-08-06 10:55:00,260.53,260.73,260.32,260.73,29255.0,233.3925,233.5717,233.2044,233.5717,29255.0
2021-08-06 11:00:00,260.66,260.66,260.33,260.39,15647.0,233.509,233.509,233.2133,233.2671,15647.0
2021-08-06 11:05:00,260.33,260.36,260.13,260.13,34957.0,233.2133,233.2402,233.0342,233.0342,34957.0
2021-08-06 11:10:00,260.08,260.37,259.94,259.95,38397.0,232.9894,233.2492,232.8639,232.8729,38397.0
2021-08-06 11:15:00,259.91,259.91,259.69,259.72,24654.0,232.8371,232.8371,232.64,232.6669,24654.0
2021-08-06 11:20:00,259.81,259.82,259.33,259.57,42793.0,232.7475,232.7564,232.3175,232.5325,42793.0
2021-08-06 11:25:00,259.5,259.7,259.4,259.6,24180.0,232.4698,232.6489,232.3802,232.5594,24180.0
2021-08-06 11:30:00,259.61,260.07,259.61,259.99,23699.0,232.5683,232.9804,232.5683,232.9087,23699.0
2021-08-06 11:35:00,259.98,260.07,259.87,259.88,14904.0,232.8998,232.9804,232.8012,232.8102,14904.0
2021-08-06 11:40:00,259.85,259.96,259.76,259.89,17444.0,232.7833,232.8819,232.7027,232.8192,17444.0
2021-08-06 11:45:00,259.85,260.1,259.83,260.06,12824.0,232.7833,233.0073,232.7654,232.9714,12824.0
2021-08-06 11:50:00,260.02,260.09,259.9,259.91,13077.0,232.9356,232.9983,232.8281,232.8371,13077.0
2021-08-06 11:55:00,259.94,260.2,259.85,259.96,13356.0,232.8639,233.0969,232.7833,232.8819,13356.0
2021-08-06 12:00:00,259.99,260.11,259.89,259.95,21315.0,232.9087,233.0162,232.8192,232.8729,21315.0
2021-08-06 12:05:00,259.93,259.94,259.72,259.72,8438.0,232.855,232.8639,232.6669,232.6669,8438.0
2021-08-06 12:10:00,259.71,259.84,259.64,259.8,14479.0,232.6579,232.7744,232.5952,232.7385,14479.0
2021-08-06 12:15:00,259.79,259.99,259.76,259.9,10498.0,232.7296,232.9087,232.7027,232.8281,10498.0
2021-08-06 12:20:00,259.91,259.92,259.68,259.85,8029.0,232.8371,232.846,232.631,232.7833,8029.0
2021-08-06 12:25:00,259.94,260.04,259.82,259.85,7548.0,232.8639,232.9535,232.7564,232.7833,7548.0
2021-08-06 12:30:00,259.83,259.92,259.7,259.92,6375.0,232.7654,232.846,232.6489,232.846,6375.0
2021-08-06 12:35:00,259.91,259.96,259.85,259.9,5450.0,232.8371,232.8819,232.7833,232.8281,5450.0
2021-08-06 12:40:00,259.89,259.94,259.82,259.82,6612.0,232.8192,232.8639,232.7564,232.7564,6612.0
2021-08-06 12:45:00,259.82,259.95,259.65,259.95,8880.0,232.7564,232.8729,232.6042,232.8729,8880.0
2021-08-06 12:50:00,259.95,259.97,259.84,259.91,3365.0,232.8729,232.8908,232.7744,232.8371,3365.0
2021-08-06 12:55:00,259.97,260.04,259.9,259.93,18047.0,232.8908,232.9535,232.8281,232.855,18047.0
2021-08-06 13:00:00,259.93,260.04,259.87,260.0,5641.0,232.855,232.9535,232.8012,232.9177,5641.0
2021-08-06 13:05:00,259.97,260.11,259.97,260.06,12779.0,232.8908,233.0162,232.8908,232.9714,12779.0
2021-08-06 13:10:00,260.09,260.3,260.09,260.26,13553.0,232.9983,233.1865,232.9983,233.1506,13553.0
2021-08-06 13:15:00,260.25,260.43,260.24,260.39,8591.0,233.1417,233.3029,233.1327,233.2671,8591.0
2021-08-06 13:20:00,260.35,260.35,260.16,260.21,5527.0,233.2312,233.2312,233.061,233.1058,5527.0
2021-08-06 13:25:00,260.22,260.4,260.21,260.38,5776.0,233.1148,233.276,233.1058,233.2581,5776.0
2021-08-06 13:30:00,260.43,260.48,260.35,260.42,4604.0,233.3029,233.3477,233.2312,233.294,4604.0
2021-08-06 13:35:00,260.42,260.46,260.38,260.39,17233.0,233.294,233.3298,233.2581,233.2671,17233.0
2021-08-06 13:40:00,260.36,260.51,260.31,260.49,8968.0,233.2402,233.3746,233.1954,233.3567,8968.0
2021-08-06 13:45:00,260.47,260.47,260.16,260.22,7980.0,233.3387,233.3387,233.061,233.1148,7980.0
2021-08-06 13:50:00,260.21,260.22,260.08,260.21,11081.0,233.1058,233.1148,232.9894,233.1058,11081.0
2021-08-06 13:55:00,260.19,260.22,260.1,260.1,4892.0,233.0879,233.1148,233.0073,233.0073,4892.0
2021-08-06 14:00:00,260.1,260.19,260.09,260.17,6208.0,233.0073,233.0879,232.9983,233.07,6208.0
2021-08-06 14:05:00,260.15,260.26,260.15,260.21,7467.0,233.0521,233.1506,233.0521,233.1058,7467.0
2021-08-06 14:10:00,260.21,260.34,260.19,260.34,4938.0,233.1058,233.2223,233.0879,233.2223,4938.0
2021-08-06 14:15:00,260.36,260.45,260.29,260.35,19114.0,233.2402,233.3208,233.1775,233.2312,19114.0
2021-08-06 14:20:00,260.32,260.47,260.32,260.36,16207.0,233.2044,233.3387,233.2044,233.2402,16207.0
2021-08-06 14:25:00,260.39,260.46,260.32,260.43,7757.0,233.2671,233.3298,233.2044,233.3029,7757.0
2021-08-06 14:30:00,260.44,260.44,260.28,260.3,5007.0,233.3119,233.3119,233.1685,233.1865,5007.0
2021-08-06 14:35:00,260.29,260.32,260.08,260.32,33359.0,233.1775,233.2044,232.9894,233.2044,33359.0
2021-08-06 14:40:00,260.3,260.55,260.3,260.48,24559.0,233.1865,233.4104,233.1865,233.3477,24559.0
2021-08-06 14:45:00,260.46,260.53,260.23,260.31,10228.0,233.3298,233.3925,233.1237,233.1954,10228.0
2021-08-06 14:50:00,260.33,260.33,260.28,260.29,5226.0,233.2133,233.2133,233.1685,233.1775,5226.0
2021-08-06 14:55:00,260.31,260.42,260.26,260.36,7602.0,233.1954,233.294,233.1506,233.2402,7602.0
2021-08-06 15:00:00,260.34,260.39,260.18,260.27,20548.0,233.2223,233.2671,233.079,233.1596,20548.0
2021-08-06 15:05:00,260.28,260.45,260.28,260.41,17578.0,233.1685,233.3208,233.1685,233.285,17578.0
2021-08-06 15:10:00,260.39,260.44,260.34,260.36,18861.0,233.2671,233.3119,233.2223,233.2402,18861.0
2021-08-06 15:15:00,260.36,260.36,260.12,260.21,22313.0,233.2402,233.2402,233.0252,233.1058,22313.0
2021-08-06 15:20:00,260.21,260.26,260.17,260.19,21958.0,233.1058,233.1506,233.07,233.0879,21958.0
2021-08-06 15:25:00,260.19,260.29,260.17,260.25,15793.0,233.0879,233.1775,233.07,233.1417,15793.0
2021-08-06 15:30:00,260.25,260.28,260.13,260.23,18198.0,233.1417,233.1685,233.0342,233.1237,18198.0
2021-08-06 15:35:00,260.22,260.24,260.0,260.0,27860.0,233.1148,233.1327,232.9177,232.9177,27860.0
2021-08-06 15:40:00,260.05,260.12,259.97,260.05,36679.0,232.9625,233.0252,232.8908,232.9625,36679.0
2021-08-06 15:45:00,260.02,260.18,259.98,260.02,29649.0,232.9356,233.079,232.8998,232.9356,29649.0
2021-08-06 15:50:00,260.0,260.11,259.9,260.03,43423.0,232.9177,233.0162,232.8281,232.9446,43423.0
2021-08-06 15:55:00,260.04,260.19,259.92,260.09,107400.0,232.9535,233.0879,232.846,232.9983,107400.0
2021-08-09 09:30:00,260.1,261.13,260.08,260.97,88447.0,233.0073,233.93,232.9894,233.7867,88447.0
2021-08-09 09:35:00,260.96,260.96,260.14,260.78,31609.0,233.7777,233.7777,233.0431,233.6165,31609.0
2021-08-09 09:40:00,260.74,260.83,260.23,260.53,22345.0,233.5806,233.6612,233.1237,233.3925,22345.0
2021-08-09 09:45:00,260.67,260.7,260.41,260.56,23046.0,233.5179,233.5448,233.285,233.4194,23046.0
2021-08-09 09:50:00,260.62,260.95,260.58,260.77,30279.0,233.4731,233.7687,233.4373,233.6075,30279.0
2021-08-09 09:55:00,260.75,260.84,260.46,260.62,14795.0,233.5896,233.6702,233.3298,233.4731,14795.0
2021-08-09 10:00:00,260.63,261.14,260.57,260.72,52131.0,233.4821,233.939,233.4283,233.5627,52131.0
2021-08-09 10:05:00,260.63,261.03,260.49,260.94,17249.0,233.4821,233.8404,233.3567,233.7598,17249.0
2021-08-09 10:10:00,260.89,261.11,260.71,260.79,17471.0,233.715,233.9121,233.5537,233.6254,17471.0
2021-08-09 10:15:00,260.78,260.89,260.49,260.49,20923.0,233.6165,233.715,233.3567,233.3567,20923.0
2021-08-09 10:20:00,260.51,260.75,260.51,260.63,3852.0,233.3746,233.5896,233.3746,233.4821,3852.0
2021-08-09 10:25:00,260.63,260.69,260.36,260.61,31716.0,233.4821,233.5358,233.2402,233.4642,31716.0
2021-08-09 10:30:00,260.62,260.88,260.53,260.74,11812.0,233.4731,233.706,233.3925,233.5806,11812.0
2021-08-09 10:35:00,260.7,261.38,260.66,261.21,33330.0,233.5448,234.154,233.509,234.0017,33330.0
2021-08-09 10:40:00,261.17,261.5,261.11,261.5,20480.0,233.9658,234.2615,233.9121,234.2615,20480.0
2021-08-09 10:45:00,261.57,261.62,261.25,261.45,8042.0,234.3242,234.369,234.0375,234.2167,8042.0
2021-08-09 10:50:00,261.38,261.83,261.32,261.69,27872.0,234.154,234.5571,234.1002,234.4317,27872.0
2021-08-09 10:55:00,261.65,262.06,261.58,261.97,9807.0,234.3958,234.7631,234.3331,234.6825,9807.0
2021-08-09 11:00:00,261.94,262.08,261.81,261.88,29235.0,234.6556,234.781,234.5392,234.6019,29235.0
2021-08-09 11:05:00,261.91,262.08,261.8,261.87,27847.0,234.6287,234.781,234.5302,234.5929,27847.0
2021-08-09 11:10:00,261.89,261.9,261.69,261.78,18014.0,234.6108,234.6198,234.4317,234.5123,18014.0
2021-08-09 11:15:00,261.83,262.14,261.83,262.12,10813.0,234.5571,234.8348,234.5571,234.8169,10813.0
2021-08-09 11:20:00,262.12,262.35,262.12,262.18,7285.0,234.8169,235.0229,234.8169,234.8706,7285.0
2021-08-09 11:25:00,262.19,262.25,262.05,262.12,18722.0,234.8796,234.9333,234.7542,234.8169,18722.0
2021-08-09 11:30:00,262.17,262.21,262.1,262.14,5260.0,234.8617,234.8975,234.799,234.8348,5260.0
2021-08-09 11:35:00,262.22,262.36,262.12,262.12,8544.0,234.9065,235.0319,234.8169,234.8169,8544.0
2021-08-09 11:40:00,262.17,262.4,262.17,262.36,6652.0,234.8617,235.0677,234.8617,235.0319,6652.0
2021-08-09 11:45:00,262.34,262.39,262.22,262.24,16110.0,235.014,235.0588,234.9065,234.9244,16110.0
2021-08-09 11:50:00,262.25,262.53,262.25,262.51,12756.0,234.9333,235.1842,234.9333,235.1663,12756.0
2021-08-09 11:55:00,262.48,262.48,262.28,262.41,5861.0,235.1394,235.1394,234.9602,235.0767,5861.0
2021-08-09 12:00:00,262.44,262.45,262.21,262.26,5489.0,235.1035,235.1125,234.8975,234.9423,5489.0
2021-08-09 12:05:00,262.3,262.4,262.29,262.33,5650.0,234.9781,235.0677,234.9692,235.005,5650.0
2021-08-09 12:10:00,262.36,262.45,262.35,262.41,4104.0,235.0319,235.1125,235.0229,235.0767,4104.0
2021-08-09 12:15:00,262.45,262.6,262.39,262.41,32989.0,235.1125,235.2469,235.0588,235.0767,32989.0
2021-08-09 12:20:00,262.39,262.5,262.36,262.41,5252.0,235.0588,235.1573,235.0319,235.0767,5252.0
2021-08-09 12:25:00,262.43,262.47,262.28,262.47,16904.0,235.0946,235.1304,234.9602,235.1304,16904.0
2021-08-09 12:30:00,262.46,262.49,262.37,262.37,2321.0,235.1215,235.1483,235.0408,235.0408,2321.0
2021-08-09 12:35:00,262.37,262.44,262.33,262.44,6242.0,235.0408,235.1035,235.005,235.1035,6242.0
2021-08-09 12:40:00,262.44,262.52,262.41,262.49,4439.0,235.1035,235.1752,235.0767,235.1483,4439.0
2021-08-09 12:45:00,262.48,262.58,262.34,262.35,5234.0,235.1394,235.229,235.014,235.0229,5234.0
2021-08-09 12:50:00,262.41,262.42,262.32,262.32,5561.0,235.0767,235.0856,234.996,234.996,5561.0
2021-08-09 12:55:00,262.33,262.37,262.2,262.25,18005.0,235.005,235.0408,234.8885,234.9333,18005.0
2021-08-09 13:00:00,262.26,262.28,262.09,262.09,7774.0,234.9423,234.9602,234.79,234.79,7774.0
2021-08-09 13:05:00,262.1,262.31,262.08,262.31,7444.0,234.799,234.9871,234.781,234.9871,7444.0
2021-08-09 13:10:00,262.31,262.4,262.26,262.32,16323.0,234.9871,235.0677,234.9423,234.996,16323.0
2021-08-09 13:15:00,262.3,262.3,262.07,262.13,15672.0,234.9781,234.9781,234.7721,234.8258,15672.0
2021-08-09 13:20:00,262.13,262.19,262.11,262.15,4814.0,234.8258,234.8796,234.8079,234.8437,4814.0
2021-08-09 13:25:00,262.18,262.22,262.1,262.2,15981.0,234.8706,234.9065,234.799,234.8885,15981.0
2021-08-09 13:30:00,262.13,262.16,262.01,262.12,30590.0,234.8258,234.8527,234.7183,234.8169,30590.0
2021-08-09 13:35:00,262.14,262.26,262.12,262.19,7692.0,234.8348,234.9423,234.8169,234.8796,7692.0
2021-08-09 13:40:00,262.17,262.23,262.12,262.12,15435.0,234.8617,234.9154,234.8169,234.8169,15435.0
2021-08-09 13:45:00,262.11,262.21,262.11,262.18,4338.0,234.8079,234.8975,234.8079,234.8706,4338.0
2021-08-09 13:50:00,262.23,262.23,262.15,262.16,3921.0,234.9154,234.9154,234.8437,234.8527,3921.0
2021-08-09 13:55:00,262.15,262.24,262.14,262.18,7170.0,234.8437,234.9244,234.8348,234.8706,7170.0
2021-08-09 14:00:00,262.16,262.23,262.15,262.21,2801.0,234.8527,234.9154,234.8437,234.8975,2801.0
2021-08-09 14:05:00,262.24,262.4,262.23,262.27,6612.0,234.9244,235.0677,234.9154,234.9513,6612.0
2021-08-09 14:10:00,262.2,262.32,262.1,262.28,8026.0,234.8885,234.996,234.799,234.9602,8026.0
2021-08-09 14:15:00,262.3,262.31,262.22,262.31,3348.0,234.9781,234.9871,234.9065,234.9871,3348.0
2021-08-09 14:20:00,262.3,262.35,262.23,262.25,13182.0,234.9781,235.0229,234.9154,234.9333,13182.0
2021-08-09 14:25:00,262.25,262.29,262.22,262.27,3218.0,234.9333,234.9692,234.9065,234.9513,3218.0
2021-08-09 14:30:00,262.3,262.47,262.27,262.47,13099.0,234.9781,235.1304,234.9513,235.1304,13099.0
2021-08-09 14:35:00,262.5,262.5,262.37,262.42,4879.0,235.1573,235.1573,235.0408,235.0856,4879.0
2021-08-09 14:40:00,262.42,262.43,262.31,262.39,8142.0,235.0856,235.0946,234.9871,235.0588,8142.0
2021-08-09 14:45:00,262.39,262.54,262.34,262.46,18140.0,235.0588,235.1931,235.014,235.1215,18140.0
2021-08-09 14:50:00,262.47,262.52,262.42,262.52,5941.0,235.1304,235.1752,235.0856,235.1752,5941.0
2021-08-09 14:55:00,262.52,262.59,262.5,262.53,15795.0,235.1752,235.2379,235.1573,235.1842,15795.0
2021-08-09 15:00:00,262.51,262.51,262.21,262.24,7698.0,235.1663,235.1663,234.8975,234.9244,7698.0
2021-08-09 15:05:00,262.24,262.43,262.2,262.39,14940.0,234.9244,235.0946,234.8885,235.0588,14940.0
2021-08-09 15:10:00,262.37,262.41,262.31,262.38,7648.0,235.0408,235.0767,234.9871,235.0498,7648.0
2021-08-09 15:15:00,262.38,262.43,262.35,262.37,8938.0,235.0498,235.0946,235.0229,235.0408,8938.0
2021-08-09 15:20:00,262.37,262.42,262.26,262.3,7060.0,235.0408,235.0856,234.9423,234.9781,7060.0
2021-08-09 15:25:00,262.28,262.32,262.21,262.28,12055.0,234.9602,234.996,234.8975,234.9602,12055.0
2021-08-09 15:30:00,262.27,262.57,262.27,262.57,16337.0,234.9513,235.22,234.9513,235.22,16337.0
2021-08-09 15:35:00,262.57,262.64,262.44,262.61,26252.0,235.22,235.2827,235.1035,235.2558,26252.0
2021-08-09 15:40:00,262.63,262.79,262.3,262.46,53372.0,235.2738,235.4171,234.9781,235.1215,53372.0
2021-08-09 15:45:00,262.44,262.44,262.12,262.14,47540.0,235.1035,235.1035,234.8169,234.8348,47540.0
2021-08-09 15:50:00,262.13,262.35,262.03,262.33,46021.0,234.8258,235.0229,234.7362,235.005,46021.0
2021-08-09 15:55:00,262.33,262.43,262.27,262.39,50951.0,235.005,235.0946,234.9513,235.0588,50951.0
2021-08-10 09:30:00,262.97,263.29,262.3,262.51,41208.0,235.5783,235.865,234.9781,235.1663,41208.0
2021-08-10 09:35:00,262.65,262.72,262.01,262.5,45711.0,235.2917,235.3544,234.7183,235.1573,45711.0
2021-08-10 09:40:00,262.44,263.2,262.4,262.91,134108.0,235.1035,235.7844,235.0677,235.5246,134108.0
2021-08-10 09:45:00,262.91,263.0,262.63,262.93,76788.0,235.5246,235.6052,235.2738,235.5425,76788.0
2021-08-10 09:50:00,262.95,263.29,262.79,263.06,65784.0,235.5604,235.865,235.4171,235.659,65784.0
2021-08-10 09:55:00,263.11,263.95,263.02,263.95,120292.0,235.7038,236.4563,235.6231,236.4563,120292.0
2021-08-10 10:00:00,264.0,264.34,263.71,264.28,37494.0,236.501,236.8056,236.2413,236.7519,37494.0
2021-08-10 10:05:00,264.35,264.35,263.86,264.35,19303.0,236.8146,236.8146,236.3756,236.8146,19303.0
2021-08-10 10:10:00,264.33,264.73,264.12,264.67,31697.0,236.7967,237.155,236.6085,237.1013,31697.0
2021-08-10 10:15:00,264.58,264.65,264.22,264.54,18141.0,237.0206,237.0833,236.6981,236.9848,18141.0
2021-08-10 10:20:00,264.61,264.73,264.42,264.7,17451.0,237.0475,237.155,236.8773,237.1281,17451.0
2021-08-10 10:25:00,264.69,265.07,264.56,264.86,36760.0,237.1192,237.4596,237.0027,237.2715,36760.0
2021-08-10 10:30:00,264.85,264.92,264.61,264.8,19383.0,237.2625,237.3252,237.0475,237.2177,19383.0
2021-08-10 10:35:00,264.73,265.22,264.64,265.16,15394.0,237.155,237.594,237.0744,237.5402,15394.0
2021-08-10 10:40:00,265.16,265.38,264.98,265.09,44123.0,237.5402,237.7373,237.379,237.4775,44123.0
2021-08-10 10:45:00,265.06,265.07,264.68,264.87,17234.0,237.4506,237.4596,237.1102,237.2804,17234.0
2021-08-10 10:50:00,264.86,265.02,264.66,264.7,18519.0,237.2715,237.4148,237.0923,237.1281,18519.0
2021-08-10 10:55:00,264.68,264.75,264.19,264.72,27351.0,237.1102,237.1729,236.6713,237.1461,27351.0
2021-08-10 11:00:00,264.69,264.71,264.51,264.61,7245.0,237.1192,237.1371,236.9579,237.0475,7245.0
2021-08-10 11:05:00,264.59,264.62,264.15,264.21,11396.0,237.0296,237.0565,236.6354,236.6892,11396.0
2021-08-10 11:10:00,264.17,264.17,263.67,263.96,37724.0,236.6533,236.6533,236.2054,236.4652,37724.0
2021-08-10 11:15:00,263.89,264.12,263.79,264.07,18746.0,236.4025,236.6085,236.3129,236.5638,18746.0
2021-08-10 11:20:00,264.1,264.45,264.08,264.28,16172.0,236.5906,236.9042,236.5727,236.7519,16172.0
2021-08-10 11:25:00,264.24,264.28,263.9,264.01,26206.0,236.716,236.7519,236.4115,236.51,26206.0
2021-08-10 11:30:00,264.01,264.07,263.77,263.96,9686.0,236.51,236.5638,236.295,236.4652,9686.0
2021-08-10 11:35:00,263.94,264.33,263.86,264.32,11283.0,236.4473,236.7967,236.3756,236.7877,11283.0
2021-08-10 11:40:00,264.35,264.51,264.3,264.51,7410.0,236.8146,236.9579,236.7698,236.9579,7410.0
2021-08-10 11:45:00,264.51,264.58,264.38,264.53,4929.0,236.9579,237.0206,236.8415,236.9758,4929.0
2021-08-10 11:50:00,264.52,264.62,264.49,264.56,7605.0,236.9669,237.0565,236.94,237.0027,7605.0
2021-08-10 11:55:00,264.61,264.72,264.56,264.72,5419.0,237.0475,237.1461,237.0027,237.1461,5419.0
2021-08-10 12:00:00,264.69,264.73,264.5,264.53,4374.0,237.1192,237.155,236.949,236.9758,4374.0
2021-08-10 12:05:00,264.55,264.74,264.54,264.74,6237.0,236.9938,237.164,236.9848,237.164,6237.0
2021-08-10 12:10:00,264.71,264.84,264.62,264.82,12306.0,237.1371,237.2536,237.0565,237.2356,12306.0
2021-08-10 12:15:00,264.86,265.04,264.82,264.94,6499.0,237.2715,237.4327,237.2356,237.3431,6499.0
2021-08-10 12:20:00,264.94,265.08,264.82,264.95,26460.0,237.3431,237.4686,237.2356,237.3521,26460.0
2021-08-10 12:25:00,264.93,265.21,264.92,265.1,16095.0,237.3342,237.585,237.3252,237.4865,16095.0
2021-08-10 12:30:00,265.14,265.19,265.0,265.05,8462.0,237.5223,237.5671,237.3969,237.4417,8462.0
2021-08-10 12:35:00,265.03,265.36,264.94,265.31,11742.0,237.4238,237.7194,237.3431,237.6746,11742.0
2021-08-10 12:40:00,265.34,265.36,265.26,265.26,9412.0,237.7015,237.7194,237.6298,237.6298,9412.0
2021-08-10 12:45:00,265.33,265.33,264.96,265.26,11495.0,237.6925,237.6925,237.3611,237.6298,11495.0
2021-08-10 12:50:00,265.24,265.48,265.24,265.42,9847.0,237.6119,237.8269,237.6119,237.7731,9847.0
2021-08-10 12:55:00,265.38,265.59,265.35,265.56,13145.0,237.7373,237.9254,237.7104,237.8986,13145.0
2021-08-10 13:00:00,265.56,265.66,265.32,265.56,12785.0,237.8986,237.9881,237.6836,237.8986,12785.0
2021-08-10 13:05:00,265.54,265.67,265.45,265.65,9850.0,237.8806,237.9971,237.8,237.9792,9850.0
2021-08-10 13:10:00,265.65,265.75,265.62,265.69,6390.0,237.9792,238.0688,237.9523,238.015,6390.0
2021-08-10 13:15:00,265.66,265.75,265.61,265.63,11950.0,237.9881,238.0688,237.9433,237.9613,11950.0
2021-08-10 13:20:00,265.67,265.69,265.59,265.59,8941.0,237.9971,238.015,237.9254,237.9254,8941.0
2021-08-10 13:25:00,265.58,265.58,265.17,265.28,19653.0,237.9165,237.9165,237.5492,237.6477,19653.0
2021-08-10 13:30:00,265.3,265.46,265.23,265.46,5331.0,237.6656,237.809,237.6029,237.809,5331.0
2021-08-10 13:35:00,265.48,265.48,265.15,265.15,19359.0,237.8269,237.8269,237.5313,237.5313,19359.0
2021-08-10 13:40:00,265.17,265.33,265.15,265.28,11035.0,237.5492,237.6925,237.5313,237.6477,11035.0
2021-08-10 13:45:00,265.23,265.33,265.04,265.17,16312.0,237.6029,237.6925,237.4327,237.5492,16312.0
2021-08-10 13:50:00,265.13,265.3,265.09,265.25,12114.0,237.5133,237.6656,237.4775,237.6208,12114.0
2021-08-10 13:55:00,265.26,265.28,265.06,265.18,12721.0,237.6298,237.6477,237.4506,237.5581,12721.0
2021-08-10 14:00:00,265.25,265.27,265.06,265.1,14024.0,237.6208,237.6388,237.4506,237.4865,14024.0
2021-08-10 14:05:00,265.18,265.18,264.76,264.97,23057.0,237.5581,237.5581,237.1819,237.37,23057.0
2021-08-10 14:10:00,264.94,264.97,264.81,264.9,5351.0,237.3431,237.37,237.2267,237.3073,5351.0
2021-08-10 14:15:00,264.91,265.0,264.64,264.74,21035.0,237.3163,237.3969,237.0744,237.164,21035.0
2021-08-10 14:20:00,264.71,264.71,264.35,264.47,28913.0,237.1371,237.1371,236.8146,236.9221,28913.0
2021-08-10 14:25:00,264.44,264.61,264.3,264.57,9811.0,236.8952,237.0475,236.7698,237.0117,9811.0
2021-08-10 14:30:00,264.64,264.68,264.57,264.65,4650.0,237.0744,237.1102,237.0117,237.0833,4650.0
2021-08-10 14:35:00,264.68,264.83,264.66,264.76,18254.0,237.1102,237.2446,237.0923,237.1819,18254.0
2021-08-10 14:40:00,264.77,264.89,264.7,264.72,10404.0,237.1908,237.2983,237.1281,237.1461,10404.0
2021-08-10 14:45:00,264.75,264.87,264.72,264.84,5723.0,237.1729,237.2804,237.1461,237.2536,5723.0
2021-08-10 14:50:00,264.81,264.81,264.58,264.63,20723.0,237.2267,237.2267,237.0206,237.0654,20723.0
2021-08-10 14:55:00,264.6,264.77,264.58,264.76,7529.0,237.0386,237.1908,237.0206,237.1819,7529.0
2021-08-10 15:00:00,264.73,264.86,264.58,264.75,10390.0,237.155,237.2715,237.0206,237.1729,10390.0
2021-08-10 15:05:00,264.74,264.74,264.57,264.69,5599.0,237.164,237.164,237.0117,237.1192,5599.0
2021-08-10 15:10:00,264.73,264.73,264.48,264.62,10205.0,237.155,237.155,236.9311,237.0565,10205.0
2021-08-10 15:15:00,264.59,264.6,264.36,264.4,20843.0,237.0296,237.0386,236.8236,236.8594,20843.0
2021-08-10 15:20:00,264.43,264.48,264.31,264.32,11719.0,236.8863,236.9311,236.7788,236.7877,11719.0
2021-08-10 15:25:00,264.35,264.37,264.17,264.3,25924.0,236.8146,236.8325,236.6533,236.7698,25924.0
2021-08-10 15:30:00,264.32,264.34,264.03,264.03,41906.0,236.7877,236.8056,236.5279,236.5279,41906.0
2021-08-10 15:35:00,264.11,264.14,263.9,264.09,23094.0,236.5996,236.6265,236.4115,236.5817,23094.0
2021-08-10 15:40:00,264.09,264.17,263.93,263.96,37536.0,236.5817,236.6533,236.4383,236.4652,37536.0
2021-08-10 15:45:00,263.98,263.98,263.47,263.47,49929.0,236.4831,236.4831,236.0263,236.0263,49929.0
2021-08-10 15:50:00,263.53,263.93,263.46,263.81,41587.0,236.08,236.4383,236.0173,236.3308,41587.0
2021-08-10 15:55:00,263.8,264.09,263.67,264.01,75150.0,236.3219,236.5817,236.2054,236.51,75150.0
2021-08-11 09:30:00,264.55,264.55,264.05,264.5,33595.0,236.9938,236.9938,236.5458,236.949,33595.0
2021-08-11 09:35:00,264.44,265.22,264.32,264.57,59475.0,236.8952,237.594,236.7877,237.0117,59475.0
2021-08-11 09:40:00,264.61,265.48,264.39,265.29,62705.0,237.0475,237.8269,236.8504,237.6567,62705.0
2021-08-11 09:45:00,265.31,265.75,265.21,265.67,76453.0,237.6746,238.0688,237.585,237.9971,76453.0
2021-08-11 09:50:00,265.75,265.79,265.36,265.69,42247.0,238.0688,238.1046,237.7194,238.015,42247.0
2021-08-11 09:55:00,265.64,265.95,265.64,265.83,33116.0,237.9702,238.2479,237.9702,238.1404,33116.0
2021-08-11 10:00:00,265.82,266.19,265.74,265.87,50732.0,238.1315,238.4629,238.0598,238.1763,50732.0
2021-08-11 10:05:00,265.91,266.5,265.85,266.45,35685.0,238.2121,238.7406,238.1583,238.6959,35685.0
2021-08-11 10:10:00,266.46,266.71,266.24,266.42,20395.0,238.7048,238.9288,238.5077,238.669,20395.0
2021-08-11 10:15:00,266.4,267.06,266.4,267.06,38296.0,238.6511,239.2423,238.6511,239.2423,38296.0
2021-08-11 10:20:00,267.01,267.02,266.56,266.56,16301.0,239.1975,239.2065,238.7944,238.7944,16301.0
2021-08-11 10:25:00,266.58,266.58,265.98,266.0,29109.0,238.8123,238.8123,238.2748,238.2927,29109.0
2021-08-11 10:30:00,266.0,266.34,265.94,266.04,25528.0,238.2927,238.5973,238.239,238.3286,25528.0
2021-08-11 10:35:00,265.99,266.09,265.78,265.82,19691.0,238.2838,238.3733,238.0956,238.1315,19691.0
2021-08-11 10:40:00,265.8,265.99,265.57,265.79,20644.0,238.1136,238.2838,237.9075,238.1046,20644.0
2021-08-11 10:45:00,265.79,265.94,265.12,265.12,46048.0,238.1046,238.239,237.5044,237.5044,46048.0
2021-08-11 10:50:00,265.15,265.55,264.89,265.06,50837.0,237.5313,237.8896,237.2983,237.4506,50837.0
2021-08-11 10:55:00,265.04,265.33,264.99,265.2,11217.0,237.4327,237.6925,237.3879,237.5761,11217.0
2021-08-11 11:00:00,265.26,265.29,264.42,264.56,33630.0,237.6298,237.6567,236.8773,237.0027,33630.0
2021-08-11 11:05:00,264.45,264.48,264.07,264.23,26171.0,236.9042,236.9311,236.5638,236.7071,26171.0
2021-08-11 11:10:00,264.25,264.43,264.18,264.43,17801.0,236.725,236.8863,236.6623,236.8863,17801.0
2021-08-11 11:15:00,264.43,264.77,264.43,264.77,16952.0,236.8863,237.1908,236.8863,237.1908,16952.0
2021-08-11 11:20:00,264.8,264.89,264.65,264.68,21494.0,237.2177,237.2983,237.0833,237.1102,21494.0
2021-08-11 11:25:00,264.66,264.79,264.1,264.18,30260.0,237.0923,237.2088,236.5906,236.6623,30260.0
2021-08-11 11:30:00,264.23,264.31,263.84,263.9,19971.0,236.7071,236.7788,236.3577,236.4115,19971.0
2021-08-11 11:35:00,263.9,263.9,263.33,263.61,29150.0,236.4115,236.4115,235.9008,236.1517,29150.0
2021-08-11 11:40:00,263.62,263.63,263.02,263.02,42581.0,236.1606,236.1696,235.6231,235.6231,42581.0
2021-08-11 11:45:00,263.09,263.12,262.76,262.81,33470.0,235.6858,235.7127,235.3902,235.435,33470.0
2021-08-11 11:50:00,262.84,263.2,262.75,263.1,20333.0,235.4619,235.7844,235.3813,235.6948,20333.0
2021-08-11 11:55:00,263.06,263.12,262.97,263.08,11159.0,235.659,235.7127,235.5783,235.6769,11159.0
2021-08-11 12:00:00,263.03,263.29,262.95,263.05,25720.0,235.6321,235.865,235.5604,235.65,25720.0
2021-08-11 12:05:00,263.03,263.05,262.7,262.76,33437.0,235.6321,235.65,235.3365,235.3902,33437.0
2021-08-11 12:10:00,262.73,262.74,262.58,262.69,17154.0,235.3633,235.3723,235.229,235.3275,17154.0
2021-08-11 12:15:00,262.68,262.74,262.6,262.61,24586.0,235.3185,235.3723,235.2469,235.2558,24586.0
2021-08-11 12:20:00,262.63,262.85,262.53,262.8,17932.0,235.2738,235.4708,235.1842,235.426,17932.0
2021-08-11 12:25:00,262.81,262.93,262.66,262.72,40514.0,235.435,235.5425,235.3006,235.3544,40514.0
2021-08-11 12:30:00,262.64,262.77,262.6,262.68,15677.0,235.2827,235.3992,235.2469,235.3185,15677.0
2021-08-11 12:35:00,262.67,262.7,262.58,262.65,17302.0,235.3096,235.3365,235.229,235.2917,17302.0
2021-08-11 12:40:00,262.62,262.62,262.45,262.54,22193.0,235.2648,235.2648,235.1125,235.1931,22193.0
2021-08-11 12:45:00,262.56,262.68,262.53,262.61,13955.0,235.211,235.3185,235.1842,235.2558,13955.0
2021-08-11 12:50:00,262.61,262.78,262.51,262.77,9715.0,235.2558,235.4081,235.1663,235.3992,9715.0
2021-08-11 12:55:00,262.74,262.82,262.65,262.7,7184.0,235.3723,235.444,235.2917,235.3365,7184.0
2021-08-11 13:00:00,262.72,263.06,262.69,263.01,8679.0,235.3544,235.659,235.3275,235.6142,8679.0
2021-08-11 13:05:00,263.03,263.1,262.91,262.94,5969.0,235.6321,235.6948,235.5246,235.5515,5969.0
2021-08-11 13:10:00,262.91,263.0,262.85,263.0,7240.0,235.5246,235.6052,235.4708,235.6052,7240.0
2021-08-11 13:15:00,263.02,263.09,262.8,262.84,18543.0,235.6231,235.6858,235.426,235.4619,18543.0
2021-08-11 13:20:00,262.84,262.95,262.83,262.91,11075.0,235.4619,235.5604,235.4529,235.5246,11075.0
2021-08-11 13:25:00,262.87,262.96,262.84,262.91,5693.0,235.4888,235.5694,235.4619,235.5246,5693.0
2021-08-11 13:30:00,262.95,263.01,262.85,262.93,10075.0,235.5604,235.6142,235.4708,235.5425,10075.0
2021-08-11 13:35:00,262.91,263.16,262.89,263.06,21231.0,235.5246,235.7485,235.5067,235.659,21231.0
2021-08-11 13:40:00,263.08,263.23,262.99,263.23,24899.0,235.6769,235.8113,235.5963,235.8113,24899.0
2021-08-11 13:45:00,263.2,263.21,263.08,263.15,9566.0,235.7844,235.7933,235.6769,235.7396,9566.0
2021-08-11 13:50:00,263.14,263.19,263.05,263.06,8614.0,235.7306,235.7754,235.65,235.659,8614.0
2021-08-11 13:55:00,263.06,263.13,262.9,263.03,22173.0,235.659,235.7217,235.5156,235.6321,22173.0
2021-08-11 14:00:00,263.02,263.13,263.01,263.03,13172.0,235.6231,235.7217,235.6142,235.6321,13172.0
2021-08-11 14:05:00,263.03,263.15,262.96,263.11,12435.0,235.6321,235.7396,235.5694,235.7038,12435.0
2021-08-11 14:10:00,263.11,263.13,263.02,263.08,18372.0,235.7038,235.7217,235.6231,235.6769,18372.0
2021-08-11 14:15:00,263.08,263.1,262.77,262.78,21082.0,235.6769,235.6948,235.3992,235.4081,21082.0
2021-08-11 14:20:00,262.78,262.78,262.57,262.65,40032.0,235.4081,235.4081,235.22,235.2917,40032.0
2021-08-11 14:25:00,262.66,262.74,262.55,262.6,9734.0,235.3006,235.3723,235.2021,235.2469,9734.0
2021-08-11 14:30:00,262.6,262.71,262.5,262.5,19925.0,235.2469,235.3454,235.1573,235.1573,19925.0
2021-08-11 14:35:00,262.54,262.66,262.51,262.61,9704.0,235.1931,235.3006,235.1663,235.2558,9704.0
2021-08-11 14:40:00,262.62,262.74,262.52,262.66,11457.0,235.2648,235.3723,235.1752,235.3006,11457.0
2021-08-11 14:45:00,262.68,262.68,262.5,262.57,15276.0,235.3185,235.3185,235.1573,235.22,15276.0
2021-08-11 14:50:00,262.54,262.68,262.46,262.55,29910.0,235.1931,235.3185,235.1215,235.2021,29910.0
2021-08-11 14:55:00,262.53,262.59,262.48,262.53,12047.0,235.1842,235.2379,235.1394,235.1842,12047.0
2021-08-11 15:00:00,262.52,262.84,262.52,262.84,9597.0,235.1752,235.4619,235.1752,235.4619,9597.0
2021-08-11 15:05:00,262.81,262.91,262.77,262.9,8577.0,235.435,235.5246,235.3992,235.5156,8577.0
2021-08-11 15:10:00,262.9,263.0,262.75,262.81,25469.0,235.5156,235.6052,235.3813,235.435,25469.0
2021-08-11 15:15:00,262.8,262.83,262.63,262.72,12520.0,235.426,235.4529,235.2738,235.3544,12520.0
2021-08-11 15:20:00,262.7,262.91,262.68,262.91,13831.0,235.3365,235.5246,235.3185,235.5246,13831.0
2021-08-11 15:25:00,262.9,263.11,262.86,263.07,30276.0,235.5156,235.7038,235.4798,235.6679,30276.0
2021-08-11 15:30:00,263.05,263.05,262.86,262.9,17168.0,235.65,235.65,235.4798,235.5156,17168.0
2021-08-11 15:35:00,262.9,263.1,262.84,263.05,13773.0,235.5156,235.6948,235.4619,235.65,13773.0
2021-08-11 15:40:00,263.04,263.05,262.94,263.03,18321.0,235.641,235.65,235.5515,235.6321,18321.0
2021-08-11 15:45:00,263.02,263.13,262.96,263.06,39723.0,235.6231,235.7217,235.5694,235.659,39723.0
2021-08-11 15:50:00,263.05,263.05,262.73,262.86,40484.0,235.65,235.65,235.3633,235.4798,40484.0
2021-08-11 15:55:00,262.83,263.05,262.82,263.02,61503.0,235.4529,235.65,235.444,235.6231,61503.0
2021-08-12 09:30:00,263.95,264.5,263.42,263.42,94748.0,236.4563,236.949,235.9815,235.9815,94748.0
2021-08-12 09:35:00,263.44,264.21,263.39,263.94,23506.0,235.9994,236.6892,235.9546,236.4473,23506.0
2021-08-12 09:40:00,263.78,263.97,263.5,263.68,12136.0,236.304,236.4742,236.0531,236.2144,12136.0
2021-08-12 09:45:00,263.7,264.6,263.6,263.6,73592.0,236.2323,237.0386,236.1427,236.1427,73592.0
2021-08-12 09:50:00,263.63,263.64,263.02,263.15,26377.0,236.1696,236.1785,235.6231,235.7396,26377.0
2021-08-12 09:55:00,263.15,263.59,262.71,263.59,18837.0,235.7396,236.1338,235.3454,236.1338,18837.0
2021-08-12 10:00:00,263.62,263.85,263.16,263.32,23914.0,236.1606,236.3667,235.7485,235.8919,23914.0
2021-08-12 10:05:00,263.42,263.6,263.28,263.33,8879.0,235.9815,236.1427,235.856,235.9008,8879.0
2021-08-12 10:10:00,263.33,263.54,263.18,263.26,8580.0,235.9008,236.089,235.7665,235.8381,8580.0
2021-08-12 10:15:00,263.38,263.65,263.36,263.49,14407.0,235.9456,236.1875,235.9277,236.0442,14407.0
2021-08-12 10:20:00,263.44,263.61,263.31,263.42,7034.0,235.9994,236.1517,235.8829,235.9815,7034.0
2021-08-12 10:25:00,263.39,263.66,263.39,263.41,10750.0,235.9546,236.1965,235.9546,235.9725,10750.0
2021-08-12 10:30:00,263.52,263.56,262.82,263.04,16790.0,236.071,236.1069,235.444,235.641,16790.0
2021-08-12 10:35:00,262.94,263.23,262.82,263.1,11555.0,235.5515,235.8113,235.444,235.6948,11555.0
2021-08-12 10:40:00,263.01,263.1,262.59,262.6,26156.0,235.6142,235.6948,235.2379,235.2469,26156.0
2021-08-12 10:45:00,262.58,262.63,262.09,262.26,32291.0,235.229,235.2738,234.79,234.9423,32291.0
2021-08-12 10:50:00,262.26,262.26,261.15,261.34,81433.0,234.9423,234.9423,233.9479,234.1181,81433.0
2021-08-12 10:55:00,261.4,262.0,261.33,261.84,29054.0,234.1719,234.7094,234.1092,234.566,29054.0
2021-08-12 11:00:00,261.91,262.25,261.74,261.8,15547.0,234.6287,234.9333,234.4765,234.5302,15547.0
2021-08-12 11:05:00,261.81,261.89,261.74,261.75,11464.0,234.5392,234.6108,234.4765,234.4854,11464.0
2021-08-12 11:10:00,261.74,261.79,261.3,261.64,31796.0,234.4765,234.5212,234.0823,234.3869,31796.0
2021-08-12 11:15:00,261.75,261.79,261.51,261.74,19114.0,234.4854,234.5212,234.2704,234.4765,19114.0
2021-08-12 11:20:00,261.82,261.91,261.71,261.77,19559.0,234.5481,234.6287,234.4496,234.5033,19559.0
2021-08-12 11:25:00,261.82,262.1,261.72,261.8,21016.0,234.5481,234.799,234.4585,234.5302,21016.0
2021-08-12 11:30:00,261.82,261.97,261.69,261.97,9095.0,234.5481,234.6825,234.4317,234.6825,9095.0
2021-08-12 11:35:00,261.89,262.25,261.89,261.93,30625.0,234.6108,234.9333,234.6108,234.6467,30625.0
2021-08-12 11:40:00,261.95,262.02,261.75,261.83,20048.0,234.6646,234.7273,234.4854,234.5571,20048.0
2021-08-12 11:45:00,261.81,261.85,261.05,261.46,46450.0,234.5392,234.575,233.8583,234.2256,46450.0
2021-08-12 11:50:00,261.5,261.84,261.42,261.58,8006.0,234.2615,234.566,234.1898,234.3331,8006.0
2021-08-12 11:55:00,261.62,261.67,261.37,261.37,9464.0,234.369,234.4137,234.145,234.145,9464.0
2021-08-12 12:00:00,261.42,261.57,261.37,261.45,7922.0,234.1898,234.3242,234.145,234.2167,7922.0
2021-08-12 12:05:00,261.49,261.49,261.14,261.35,29229.0,234.2525,234.2525,233.939,234.1271,29229.0
2021-08-12 12:10:00,261.3,261.47,261.24,261.46,11367.0,234.0823,234.2346,234.0285,234.2256,11367.0
2021-08-12 12:15:00,261.47,261.68,261.33,261.62,14656.0,234.2346,234.4227,234.1092,234.369,14656.0
2021-08-12 12:20:00,261.61,261.66,261.45,261.57,7247.0,234.36,234.4048,234.2167,234.3242,7247.0
2021-08-12 12:25:00,261.65,261.8,261.52,261.75,11577.0,234.3958,234.5302,234.2794,234.4854,11577.0
2021-08-12 12:30:00,261.83,261.97,261.78,261.85,7618.0,234.5571,234.6825,234.5123,234.575,7618.0
2021-08-12 12:35:00,261.86,261.97,261.77,261.8,17907.0,234.584,234.6825,234.5033,234.5302,17907.0
2021-08-12 12:40:00,261.83,261.92,261.8,261.9,4180.0,234.5571,234.6377,234.5302,234.6198,4180.0
2021-08-12 12:45:00,261.88,262.0,261.82,261.82,7258.0,234.6019,234.7094,234.5481,234.5481,7258.0
2021-08-12 12:50:00,261.85,261.85,261.61,261.62,6830.0,234.575,234.575,234.36,234.369,6830.0
2021-08-12 12:55:00,261.66,261.75,261.59,261.73,7726.0,234.4048,234.4854,234.3421,234.4675,7726.0
2021-08-12 13:00:00,261.75,261.89,261.61,261.61,12377.0,234.4854,234.6108,234.36,234.36,12377.0
2021-08-12 13:05:00,261.63,261.71,261.52,261.67,8412.0,234.3779,234.4496,234.2794,234.4137,8412.0
2021-08-12 13:10:00,261.65,261.73,261.55,261.59,14418.0,234.3958,234.4675,234.3062,234.3421,14418.0
2021-08-12 13:15:00,261.57,261.62,261.39,261.49,24088.0,234.3242,234.369,234.1629,234.2525,24088.0
2021-08-12 13:20:00,261.45,261.46,261.17,261.42,25792.0,234.2167,234.2256,233.9658,234.1898,25792.0
2021-08-12 13:25:00,261.44,261.75,261.32,261.75,25161.0,234.2077,234.4854,234.1002,234.4854,25161.0
2021-08-12 13:30:00,261.65,261.75,261.49,261.54,13670.0,234.3958,234.4854,234.2525,234.2973,13670.0
2021-08-12 13:35:00,261.54,261.88,261.53,261.87,6728.0,234.2973,234.6019,234.2883,234.5929,6728.0
2021-08-12 13:40:00,261.86,261.88,261.72,261.77,8166.0,234.584,234.6019,234.4585,234.5033,8166.0
2021-08-12 13:45:00,261.77,261.78,261.61,261.65,7035.0,234.5033,234.5123,234.36,234.3958,7035.0
2021-08-12 13:50:00,261.65,261.81,261.61,261.8,4981.0,234.3958,234.5392,234.36,234.5302,4981.0
2021-08-12 13:55:00,261.78,261.87,261.73,261.8,6353.0,234.5123,234.5929,234.4675,234.5302,6353.0
2021-08-12 14:00:00,261.85,261.95,261.79,261.9,16368.0,234.575,234.6646,234.5212,234.6198,16368.0
2021-08-12 14:05:00,261.88,262.05,261.82,262.01,18783.0,234.6019,234.7542,234.5481,234.7183,18783.0
2021-08-12 14:10:00,262.0,262.04,261.92,261.98,9242.0,234.7094,234.7452,234.6377,234.6915,9242.0
2021-08-12 14:15:00,262.05,262.27,262.05,262.22,15197.0,234.7542,234.9513,234.7542,234.9065,15197.0
2021-08-12 14:20:00,262.22,262.31,262.16,262.2,16497.0,234.9065,234.9871,234.8527,234.8885,16497.0
2021-08-12 14:25:00,262.19,262.22,262.06,262.06,3823.0,234.8796,234.9065,234.7631,234.7631,3823.0
2021-08-12 14:30:00,262.09,262.15,262.03,262.15,4754.0,234.79,234.8437,234.7362,234.8437,4754.0
2021-08-12 14:35:00,262.15,262.17,262.0,262.04,5103.0,234.8437,234.8617,234.7094,234.7452,5103.0
2021-08-12 14:40:00,262.06,262.14,261.91,261.96,6579.0,234.7631,234.8348,234.6287,234.6735,6579.0
2021-08-12 14:45:00,261.93,262.01,261.88,261.89,5719.0,234.6467,234.7183,234.6019,234.6108,5719.0
2021-08-12 14:50:00,261.88,261.99,261.83,261.98,8384.0,234.6019,234.7004,234.5571,234.6915,8384.0
2021-08-12 14:55:00,261.99,262.12,261.97,262.12,5355.0,234.7004,234.8169,234.6825,234.8169,5355.0
2021-08-12 15:00:00,262.1,262.13,262.04,262.13,5132.0,234.799,234.8258,234.7452,234.8258,5132.0
2021-08-12 15:05:00,262.13,262.24,262.11,262.15,6588.0,234.8258,234.9244,234.8079,234.8437,6588.0
2021-08-12 15:10:00,262.15,262.29,262.15,262.29,12749.0,234.8437,234.9692,234.8437,234.9692,12749.0
2021-08-12 15:15:00,262.27,262.35,262.23,262.35,19723.0,234.9513,235.0229,234.9154,235.0229,19723.0
2021-08-12 15:20:00,262.36,262.45,262.3,262.43,6754.0,235.0319,235.1125,234.9781,235.0946,6754.0
2021-08-12 15:25:00,262.41,262.41,262.24,262.24,7211.0,235.0767,235.0767,234.9244,234.9244,7211.0
2021-08-12 15:30:00,262.24,262.3,262.18,262.19,7607.0,234.9244,234.9781,234.8706,234.8796,7607.0
2021-08-12 15:35:00,262.2,262.37,262.19,262.31,11209.0,234.8885,235.0408,234.8796,234.9871,11209.0
2021-08-12 15:40:00,262.29,262.29,261.89,261.89,26884.0,234.9692,234.9692,234.6108,234.6108,26884.0
2021-08-12 15:45:00,261.9,262.07,261.71,261.94,58176.0,234.6198,234.7721,234.4496,234.6556,58176.0
2021-08-12 15:50:00,261.99,262.0,261.7,261.82,36983.0,234.7004,234.7094,234.4406,234.5481,36983.0
2021-08-12 15:55:00,261.81,261.92,261.71,261.86,66500.0,234.5392,234.6377,234.4496,234.584,66500.0
2021-08-13 09:30:00,262.69,263.46,262.27,262.47,58986.0,235.3275,236.0173,234.9513,235.1304,58986.0
2021-08-13 09:35:00,262.47,263.16,262.47,263.14,26506.0,235.1304,235.7485,235.1304,235.7306,26506.0
2021-08-13 09:40:00,263.14,263.4,262.83,263.0,49270.0,235.7306,235.9635,235.4529,235.6052,49270.0
2021-08-13 09:45:00,263.0,263.5,262.96,263.3,59962.0,235.6052,236.0531,235.5694,235.874,59962.0
2021-08-13 09:50:00,263.38,263.7,263.13,263.24,17312.0,235.9456,236.2323,235.7217,235.8202,17312.0
2021-08-13 09:55:00,263.24,263.5,263.18,263.41,14695.0,235.8202,236.0531,235.7665,235.9725,14695.0
2021-08-13 10:00:00,263.41,263.55,262.28,262.28,36845.0,235.9725,236.0979,234.9602,234.9602,36845.0
2021-08-13 10:05:00,262.2,262.31,261.56,261.75,43313.0,234.8885,234.9871,234.3152,234.4854,43313.0
2021-08-13 10:10:00,261.72,261.76,260.86,261.13,65555.0,234.4585,234.4944,233.6881,233.93,65555.0
2021-08-13 10:15:00,261.12,261.33,261.0,261.16,14823.0,233.921,234.1092,233.8135,233.9569,14823.0
2021-08-13 10:20:00,261.19,261.43,261.19,261.43,14036.0,233.9837,234.1987,233.9837,234.1987,14036.0
2021-08-13 10:25:00,261.45,261.59,261.35,261.52,8905.0,234.2167,234.3421,234.1271,234.2794,8905.0
2021-08-13 10:30:00,261.56,261.61,260.88,261.3,45205.0,234.3152,234.36,233.706,234.0823,45205.0
2021-08-13 10:35:00,261.32,261.74,261.31,261.44,11868.0,234.1002,234.4765,234.0912,234.2077,11868.0
2021-08-13 10:40:00,261.44,261.5,261.34,261.35,6007.0,234.2077,234.2615,234.1181,234.1271,6007.0
2021-08-13 10:45:00,261.32,261.66,261.32,261.43,19299.0,234.1002,234.4048,234.1002,234.1987,19299.0
2021-08-13 10:50:00,261.45,261.84,261.33,261.33,9043.0,234.2167,234.566,234.1092,234.1092,9043.0
2021-08-13 10:55:00,261.29,261.37,260.85,261.22,44941.0,234.0733,234.145,233.6792,234.0106,44941.0
2021-08-13 11:00:00,261.22,261.58,261.18,261.51,25717.0,234.0106,234.3331,233.9748,234.2704,25717.0
2021-08-13 11:05:00,261.5,261.77,261.5,261.6,24936.0,234.2615,234.5033,234.2615,234.351,24936.0
2021-08-13 11:10:00,261.62,261.69,261.38,261.42,7419.0,234.369,234.4317,234.154,234.1898,7419.0
2021-08-13 11:15:00,261.37,261.45,261.14,261.24,17921.0,234.145,234.2167,233.939,234.0285,17921.0
2021-08-13 11:20:00,261.24,261.45,261.08,261.34,51644.0,234.0285,234.2167,233.8852,234.1181,51644.0
2021-08-13 11:25:00,261.32,261.45,261.16,261.34,19479.0,234.1002,234.2167,233.9569,234.1181,19479.0
2021-08-13 11:30:00,261.39,261.39,261.1,261.11,23689.0,234.1629,234.1629,233.9031,233.9121,23689.0
2021-08-13 11:35:00,261.21,261.3,261.06,261.17,27720.0,234.0017,234.0823,233.8673,233.9658,27720.0
2021-08-13 11:40:00,261.13,261.23,261.0,261.17,23838.0,233.93,234.0196,233.8135,233.9658,23838.0
2021-08-13 11:45:00,261.19,261.19,260.99,261.03,23282.0,233.9837,233.9837,233.8046,233.8404,23282.0
2021-08-13 11:50:00,261.05,261.11,260.96,261.07,13534.0,233.8583,233.9121,233.7777,233.8762,13534.0
2021-08-13 11:55:00,261.05,261.25,261.0,261.16,9308.0,233.8583,234.0375,233.8135,233.9569,9308.0
2021-08-13 12:00:00,261.29,261.4,261.16,261.33,14769.0,234.0733,234.1719,233.9569,234.1092,14769.0
2021-08-13 12:05:00,261.32,261.35,261.21,261.33,8762.0,234.1002,234.1271,234.0017,234.1092,8762.0
2021-08-13 12:10:00,261.35,261.5,261.24,261.42,7622.0,234.1271,234.2615,234.0285,234.1898,7622.0
2021-08-13 12:15:00,261.38,261.41,261.06,261.08,28262.0,234.154,234.1808,233.8673,233.8852,28262.0
2021-08-13 12:20:00,261.06,261.2,261.01,261.08,29328.0,233.8673,233.9927,233.8225,233.8852,29328.0
2021-08-13 12:25:00,261.12,261.12,260.62,260.93,65896.0,233.921,233.921,233.4731,233.7508,65896.0
2021-08-13 12:30:00,260.98,261.46,260.86,261.17,186559.0,233.7956,234.2256,233.6881,233.9658,186559.0
2021-08-13 12:35:00,261.16,261.63,261.13,261.53,92498.0,233.9569,234.3779,233.93,234.2883,92498.0
2021-08-13 12:40:00,261.55,261.9,261.5,261.86,61592.0,234.3062,234.6198,234.2615,234.584,61592.0
2021-08-13 12:45:00,261.89,261.95,261.73,261.75,35334.0,234.6108,234.6646,234.4675,234.4854,35334.0
2021-08-13 12:50:00,261.78,261.9,261.77,261.84,7762.0,234.5123,234.6198,234.5033,234.566,7762.0
2021-08-13 12:55:00,261.79,261.87,261.7,261.78,12590.0,234.5212,234.5929,234.4406,234.5123,12590.0
2021-08-13 13:00:00,261.8,261.84,261.72,261.79,9001.0,234.5302,234.566,234.4585,234.5212,9001.0
2021-08-13 13:05:00,261.75,261.75,261.6,261.6,6025.0,234.4854,234.4854,234.351,234.351,6025.0
2021-08-13 13:10:00,261.59,261.59,261.37,261.5,12331.0,234.3421,234.3421,234.145,234.2615,12331.0
2021-08-13 13:15:00,261.5,261.59,261.25,261.43,11559.0,234.2615,234.3421,234.0375,234.1987,11559.0
2021-08-13 13:20:00,261.38,261.53,261.38,261.5,5968.0,234.154,234.2883,234.154,234.2615,5968.0
2021-08-13 13:25:00,261.42,261.5,261.16,261.24,11783.0,234.1898,234.2615,233.9569,234.0285,11783.0
2021-08-13 13:30:00,261.22,261.35,261.1,261.31,14955.0,234.0106,234.1271,233.9031,234.0912,14955.0
2021-08-13 13:35:00,261.31,261.38,261.25,261.25,6122.0,234.0912,234.154,234.0375,234.0375,6122.0
2021-08-13 13:40:00,261.27,261.4,261.21,261.28,6603.0,234.0554,234.1719,234.0017,234.0644,6603.0
2021-08-13 13:45:00,261.32,261.49,261.29,261.4,28720.0,234.1002,234.2525,234.0733,234.1719,28720.0
2021-08-13 13:50:00,261.4,261.44,261.36,261.4,6906.0,234.1719,234.2077,234.136,234.1719,6906.0
2021-08-13 13:55:00,261.4,261.43,261.34,261.36,4725.0,234.1719,234.1987,234.1181,234.136,4725.0
2021-08-13 14:00:00,261.35,261.42,261.29,261.29,9048.0,234.1271,234.1898,234.0733,234.0733,9048.0
2021-08-13 14:05:00,261.35,261.43,261.25,261.31,6160.0,234.1271,234.1987,234.0375,234.0912,6160.0
2021-08-13 14:10:00,261.31,261.46,261.3,261.44,32129.0,234.0912,234.2256,234.0823,234.2077,32129.0
2021-08-13 14:15:00,261.48,261.5,261.15,261.2,33924.0,234.2435,234.2615,233.9479,233.9927,33924.0
2021-08-13 14:20:00,261.22,261.3,261.02,261.04,44853.0,234.0106,234.0823,233.8315,233.8494,44853.0
2021-08-13 14:25:00,261.06,261.16,261.01,261.08,34554.0,233.8673,233.9569,233.8225,233.8852,34554.0
2021-08-13 14:30:00,261.09,261.4,261.04,261.36,23879.0,233.8942,234.1719,233.8494,234.136,23879.0
2021-08-13 14:35:00,261.36,261.36,261.19,261.28,7544.0,234.136,234.136,233.9837,234.0644,7544.0
2021-08-13 14:40:00,261.29,261.32,261.16,261.29,3818.0,234.0733,234.1002,233.9569,234.0733,3818.0
2021-08-13 14:45:00,261.27,261.27,261.15,261.17,6816.0,234.0554,234.0554,233.9479,233.9658,6816.0
2021-08-13 14:50:00,261.15,261.22,261.05,261.05,17977.0,233.9479,234.0106,233.8583,233.8583,17977.0
2021-08-13 14:55:00,261.09,261.16,260.62,260.81,104400.0,233.8942,233.9569,233.4731,233.6433,104400.0
2021-08-13 15:00:00,260.85,261.01,260.81,260.9,34315.0,233.6792,233.8225,233.6433,233.724,34315.0
2021-08-13 15:05:00,260.92,261.16,260.91,261.16,7188.0,233.7419,233.9569,233.7329,233.9569,7188.0
2021-08-13 15:10:00,261.19,261.22,261.06,261.16,9895.0,233.9837,234.0106,233.8673,233.9569,9895.0
2021-08-13 15:15:00,261.14,261.19,261.0,261.19,11088.0,233.939,233.9837,233.8135,233.9837,11088.0
2021-08-13 15:20:00,261.2,261.28,261.1,261.12,11578.0,233.9927,234.0644,233.9031,233.921,11578.0
2021-08-13 15:25:00,261.11,261.17,261.08,261.12,8267.0,233.9121,233.9658,233.8852,233.921,8267.0
2021-08-13 15:30:00,261.11,261.12,260.99,261.0,34445.0,233.9121,233.921,233.8046,233.8135,34445.0
2021-08-13 15:35:00,261.03,261.23,261.0,261.19,22548.0,233.8404,234.0196,233.8135,233.9837,22548.0
2021-08-13 15:40:00,261.2,261.21,261.09,261.11,11941.0,233.9927,234.0017,233.8942,233.9121,11941.0
2021-08-13 15:45:00,261.13,261.3,261.13,261.28,20461.0,233.93,234.0823,233.93,234.0644,20461.0
2021-08-13 15:50:00,261.3,261.3,261.16,261.23,40223.0,234.0823,234.0823,233.9569,234.0196,40223.0
2021-08-13 15:55:00,261.22,261.6,261.2,261.53,126867.0,234.0106,234.351,233.9927,234.2883,126867.0
2021-08-16 09:30:00,260.09,260.61,258.97,259.31,122380.0,232.9983,233.4642,231.995,232.2996,122380.0
2021-08-16 09:35:00,259.2,259.44,257.71,257.94,80238.0,232.201,232.416,230.8662,231.0723,80238.0
2021-08-16 09:40:00,258.05,258.91,257.27,258.38,70948.0,231.1708,231.9412,230.4721,231.4664,70948.0
2021-08-16 09:45:00,258.44,258.44,257.19,257.19,58494.0,231.5202,231.5202,230.4004,230.4004,58494.0
2021-08-16 09:50:00,257.25,257.52,256.75,257.07,72994.0,230.4541,230.696,230.0062,230.2929,72994.0
2021-08-16 09:55:00,257.07,257.99,257.0,257.88,43607.0,230.2929,231.1171,230.2302,231.0185,43607.0
2021-08-16 10:00:00,257.89,257.95,257.37,257.71,30944.0,231.0275,231.0812,230.5616,230.8662,30944.0
2021-08-16 10:05:00,257.7,258.57,257.65,258.48,36596.0,230.8573,231.6367,230.8125,231.556,36596.0
2021-08-16 10:10:00,258.51,258.88,258.33,258.75,31718.0,231.5829,231.9144,231.4217,231.7979,31718.0
2021-08-16 10:15:00,258.83,258.87,258.04,258.04,25494.0,231.8696,231.9054,231.1619,231.1619,25494.0
2021-08-16 10:20:00,258.05,258.22,257.79,258.06,22051.0,231.1708,231.3231,230.9379,231.1798,22051.0
2021-08-16 10:25:00,258.02,258.51,257.84,258.21,22526.0,231.1439,231.5829,230.9827,231.3142,22526.0
2021-08-16 10:30:00,258.21,258.79,258.21,258.63,35384.0,231.3142,231.8337,231.3142,231.6904,35384.0
2021-08-16 10:35:00,258.61,259.02,258.61,258.95,17031.0,231.6725,232.0398,231.6725,231.9771,17031.0
2021-08-16 10:40:00,258.88,259.05,258.62,258.86,27569.0,231.9144,232.0667,231.6814,231.8964,27569.0
2021-08-16 10:45:00,258.89,258.89,258.32,258.66,11584.0,231.9233,231.9233,231.4127,231.7173,11584.0
2021-08-16 10:50:00,258.71,258.87,258.1,258.21,18173.0,231.7621,231.9054,231.2156,231.3142,18173.0
2021-08-16 10:55:00,258.23,258.62,258.23,258.62,28715.0,231.3321,231.6814,231.3321,231.6814,28715.0
2021-08-16 11:00:00,258.66,259.26,258.66,259.15,29929.0,231.7173,232.2548,231.7173,232.1562,29929.0
2021-08-16 11:05:00,259.17,259.92,259.09,259.82,30487.0,232.1742,232.846,232.1025,232.7564,30487.0
2021-08-16 11:10:00,259.81,259.97,259.69,259.93,29085.0,232.7475,232.8908,232.64,232.855,29085.0
2021-08-16 11:15:00,259.93,260.57,259.87,260.52,24238.0,232.855,233.4283,232.8012,233.3835,24238.0
2021-08-16 11:20:00,260.46,260.65,260.38,260.41,39646.0,233.3298,233.5,233.2581,233.285,39646.0
2021-08-16 11:25:00,260.4,260.79,260.17,260.48,27912.0,233.276,233.6254,233.07,233.3477,27912.0
2021-08-16 11:30:00,260.54,260.87,260.38,260.71,21408.0,233.4015,233.6971,233.2581,233.5537,21408.0
2021-08-16 11:35:00,260.78,260.99,260.76,260.93,16843.0,233.6165,233.8046,233.5985,233.7508,16843.0
2021-08-16 11:40:00,260.96,261.23,260.82,261.19,19177.0,233.7777,234.0196,233.6523,233.9837,19177.0
2021-08-16 11:45:00,261.22,261.47,261.13,261.21,18028.0,234.0106,234.2346,233.93,234.0017,18028.0
2021-08-16 11:50:00,261.21,261.34,261.06,261.08,13650.0,234.0017,234.1181,233.8673,233.8852,13650.0
2021-08-16 11:55:00,261.11,261.13,260.89,261.01,11959.0,233.9121,233.93,233.715,233.8225,11959.0
2021-08-16 12:00:00,261.06,261.12,260.87,260.98,8421.0,233.8673,233.921,233.6971,233.7956,8421.0
2021-08-16 12:05:00,260.94,260.97,260.74,260.78,11152.0,233.7598,233.7867,233.5806,233.6165,11152.0
2021-08-16 12:10:00,260.78,260.96,260.77,260.79,19054.0,233.6165,233.7777,233.6075,233.6254,19054.0
2021-08-16 12:15:00,260.77,260.92,260.59,260.65,15186.0,233.6075,233.7419,233.4462,233.5,15186.0
2021-08-16 12:20:00,260.65,260.85,260.57,260.7,5848.0,233.5,233.6792,233.4283,233.5448,5848.0
2021-08-16 12:25:00,260.68,260.81,260.63,260.75,14504.0,233.5269,233.6433,233.4821,233.5896,14504.0
2021-08-16 12:30:00,260.72,260.91,260.72,260.75,10859.0,233.5627,233.7329,233.5627,233.5896,10859.0
2021-08-16 12:35:00,260.76,260.84,260.6,260.84,7306.0,233.5985,233.6702,233.4552,233.6702,7306.0
2021-08-16 12:40:00,260.83,260.99,260.72,260.99,11096.0,233.6612,233.8046,233.5627,233.8046,11096.0
2021-08-16 12:45:00,260.97,260.97,260.71,260.82,11565.0,233.7867,233.7867,233.5537,233.6523,11565.0
2021-08-16 12:50:00,260.81,260.96,260.78,260.95,15586.0,233.6433,233.7777,233.6165,233.7687,15586.0
2021-08-16 12:55:00,260.93,260.98,260.55,260.75,23534.0,233.7508,233.7956,233.4104,233.5896,23534.0
2021-08-16 13:00:00,260.71,260.85,260.68,260.82,8227.0,233.5537,233.6792,233.5269,233.6523,8227.0
2021-08-16 13:05:00,260.81,260.84,260.71,260.81,9748.0,233.6433,233.6702,233.5537,233.6433,9748.0
2021-08-16 13:10:00,260.8,260.86,260.72,260.74,10078.0,233.6344,233.6881,233.5627,233.5806,10078.0
2021-08-16 13:15:00,260.76,261.21,260.76,261.15,13506.0,233.5985,234.0017,233.5985,233.9479,13506.0
2021-08-16 13:20:00,261.17,261.27,261.1,261.13,15137.0,233.9658,234.0554,233.9031,233.93,15137.0
2021-08-16 13:25:00,261.14,261.5,261.11,261.42,27286.0,233.939,234.2615,233.9121,234.1898,27286.0
2021-08-16 13:30:00,261.42,261.43,261.13,261.43,10169.0,234.1898,234.1987,233.93,234.1987,10169.0
2021-08-16 13:35:00,261.49,261.79,261.49,261.79,13168.0,234.2525,234.5212,234.2525,234.5212,13168.0
2021-08-16 13:40:00,261.76,261.93,261.75,261.91,13360.0,234.4944,234.6467,234.4854,234.6287,13360.0
2021-08-16 13:45:00,261.88,262.06,261.84,262.06,13306.0,234.6019,234.7631,234.566,234.7631,13306.0
2021-08-16 13:50:00,262.03,262.15,261.99,262.13,8602.0,234.7362,234.8437,234.7004,234.8258,8602.0
2021-08-16 13:55:00,262.17,262.31,262.05,262.06,16283.0,234.8617,234.9871,234.7542,234.7631,16283.0
2021-08-16 14:00:00,262.06,262.13,261.88,261.95,8786.0,234.7631,234.8258,234.6019,234.6646,8786.0
2021-08-16 14:05:00,261.98,262.14,261.91,262.09,9332.0,234.6915,234.8348,234.6287,234.79,9332.0
2021-08-16 14:10:00,262.12,262.17,261.97,262.03,15576.0,234.8169,234.8617,234.6825,234.7362,15576.0
2021-08-16 14:15:00,262.05,262.08,261.86,261.94,19313.0,234.7542,234.781,234.584,234.6556,19313.0
2021-08-16 14:20:00,261.94,262.0,261.86,261.91,8896.0,234.6556,234.7094,234.584,234.6287,8896.0
2021-08-16 14:25:00,261.92,262.1,261.92,262.05,11534.0,234.6377,234.799,234.6377,234.7542,11534.0
2021-08-16 14:30:00,262.08,262.33,262.0,262.33,18798.0,234.781,235.005,234.7094,235.005,18798.0
2021-08-16 14:35:00,262.26,262.28,262.11,262.12,7544.0,234.9423,234.9602,234.8079,234.8169,7544.0
2021-08-16 14:40:00,262.09,262.28,262.06,262.25,10737.0,234.79,234.9602,234.7631,234.9333,10737.0
2021-08-16 14:45:00,262.25,262.46,262.22,262.41,11545.0,234.9333,235.1215,234.9065,235.0767,11545.0
2021-08-16 14:50:00,262.41,262.65,262.4,262.6,8739.0,235.0767,235.2917,235.0677,235.2469,8739.0
2021-08-16 14:55:00,262.6,262.72,262.6,262.68,27332.0,235.2469,235.3544,235.2469,235.3185,27332.0
2021-08-16 15:00:00,262.68,262.68,262.5,262.63,12730.0,235.3185,235.3185,235.1573,235.2738,12730.0
2021-08-16 15:05:00,262.61,262.78,262.59,262.67,23361.0,235.2558,235.4081,235.2379,235.3096,23361.0
2021-08-16 15:10:00,262.68,262.92,262.65,262.9,15780.0,235.3185,235.5335,235.2917,235.5156,15780.0
2021-08-16 15:15:00,262.88,263.21,262.86,263.21,35199.0,235.4977,235.7933,235.4798,235.7933,35199.0
2021-08-16 15:20:00,263.19,263.28,263.13,263.16,13339.0,235.7754,235.856,235.7217,235.7485,13339.0
2021-08-16 15:25:00,263.16,263.31,263.14,263.28,13246.0,235.7485,235.8829,235.7306,235.856,13246.0
2021-08-16 15:30:00,263.25,263.41,263.09,263.4,22369.0,235.8292,235.9725,235.6858,235.9635,22369.0
2021-08-16 15:35:00,263.4,263.49,263.13,263.25,29431.0,235.9635,236.0442,235.7217,235.8292,29431.0
2021-08-16 15:40:00,263.26,263.32,263.06,263.06,38575.0,235.8381,235.8919,235.659,235.659,38575.0
2021-08-16 15:45:00,263.05,263.16,262.84,262.89,53481.0,235.65,235.7485,235.4619,235.5067,53481.0
2021-08-16 15:50:00,262.85,263.15,262.85,262.96,52520.0,235.4708,235.7396,235.4708,235.5694,52520.0
2021-08-16 15:55:00,262.95,263.2,262.94,263.16,105401.0,235.5604,235.7844,235.5515,235.7485,105401.0
2021-08-17 09:30:00,260.45,260.45,258.61,258.98,113811.0,234.1454,234.1454,232.4913,232.8239,113811.0
2021-08-17 09:35:00,259.05,259.16,256.8,256.8,193585.0,232.8868,232.9857,230.8641,230.8641,193585.0
2021-08-17 09:40:00,256.81,257.75,256.28,257.3,128233.0,230.8731,231.7181,230.3966,231.3136,128233.0
2021-08-17 09:45:00,257.48,258.27,257.07,257.72,57533.0,231.4754,232.1856,231.1068,231.6912,57533.0
2021-08-17 09:50:00,257.73,258.21,257.27,258.09,54137.0,231.7002,232.1317,231.2866,232.0238,54137.0
2021-08-17 09:55:00,258.0,258.14,256.88,256.93,104291.0,231.9429,232.0687,230.936,230.981,104291.0
2021-08-17 10:00:00,256.95,257.0,256.6,256.93,40370.0,230.9989,231.0439,230.6843,230.981,40370.0
2021-08-17 10:05:00,256.87,257.56,256.5,256.91,54260.0,230.927,231.5473,230.5944,230.963,54260.0
2021-08-17 10:10:00,256.77,257.18,256.77,256.84,50735.0,230.8371,231.2057,230.8371,230.9,50735.0
2021-08-17 10:15:00,256.82,257.02,256.41,257.02,66703.0,230.8821,231.0619,230.5135,231.0619,66703.0
2021-08-17 10:20:00,257.02,257.32,256.81,257.16,25967.0,231.0619,231.3316,230.8731,231.1877,25967.0
2021-08-17 10:25:00,257.12,257.3,256.46,256.47,26231.0,231.1518,231.3136,230.5584,230.5674,26231.0
2021-08-17 10:30:00,256.46,256.47,255.0,255.61,183921.0,230.5584,230.5674,229.2459,229.7943,183921.0
2021-08-17 10:35:00,255.63,255.67,253.62,254.18,145475.0,229.8122,229.8482,228.0052,228.5087,145475.0
2021-08-17 10:40:00,254.14,254.4,253.62,254.15,76668.0,228.4727,228.7065,228.0052,228.4817,76668.0
2021-08-17 10:45:00,254.13,254.54,253.95,254.35,48022.0,228.4637,228.8323,228.3019,228.6615,48022.0
2021-08-17 10:50:00,254.4,254.91,254.33,254.81,49215.0,228.7065,229.165,228.6435,229.0751,49215.0
2021-08-17 10:55:00,254.8,254.92,254.17,254.22,49917.0,229.0661,229.174,228.4997,228.5447,49917.0
2021-08-17 11:00:00,254.24,254.45,254.08,254.09,33335.0,228.5626,228.7514,228.4188,228.4278,33335.0
2021-08-17 11:05:00,254.13,254.25,253.5,253.77,76429.0,228.4637,228.5716,227.8974,228.1401,76429.0
2021-08-17 11:10:00,253.73,253.95,253.66,253.66,35044.0,228.1041,228.3019,228.0412,228.0412,35044.0
2021-08-17 11:15:00,253.67,254.15,253.54,254.04,36345.0,228.0502,228.4817,227.9333,228.3828,36345.0
2021-08-17 11:20:00,254.0,254.03,252.75,253.21,123545.0,228.3469,228.3738,227.2231,227.6367,123545.0
2021-08-17 11:25:00,253.16,253.25,252.98,253.14,54562.0,227.5917,227.6726,227.4299,227.5737,54562.0
2021-08-17 11:30:00,253.13,253.38,252.94,253.24,54833.0,227.5647,227.7895,227.3939,227.6636,54833.0
2021-08-17 11:35:00,253.25,253.31,252.62,252.68,67626.0,227.6726,227.7266,227.1062,227.1602,67626.0
2021-08-17 11:40:00,252.67,252.85,252.44,252.64,37292.0,227.1512,227.313,226.9444,227.1242,37292.0
2021-08-17 11:45:00,252.65,252.75,252.5,252.69,49051.0,227.1332,227.2231,226.9984,227.1692,49051.0
2021-08-17 11:50:00,252.71,253.11,252.67,252.85,37674.0,227.1872,227.5468,227.1512,227.313,37674.0
2021-08-17 11:55:00,252.84,252.96,252.35,252.35,58721.0,227.304,227.4119,226.8635,226.8635,58721.0
2021-08-17 12:00:00,252.36,252.43,252.05,252.12,41555.0,226.8725,226.9354,226.5938,226.6567,41555.0
2021-08-17 12:05:00,252.09,252.64,252.05,252.28,49023.0,226.6298,227.1242,226.5938,226.8006,49023.0
2021-08-17 12:10:00,252.28,253.25,252.27,252.98,29236.0,226.8006,227.6726,226.7916,227.4299,29236.0
2021-08-17 12:15:00,252.92,253.35,252.9,253.33,32458.0,227.3759,227.7625,227.358,227.7445,32458.0
2021-08-17 12:20:00,253.32,253.55,252.6,252.7,54206.0,227.7355,227.9423,227.0883,227.1782,54206.0
2021-08-17 12:25:00,252.75,252.78,252.6,252.7,75838.0,227.2231,227.2501,227.0883,227.1782,75838.0
2021-08-17 12:30:00,252.65,253.27,252.59,253.27,32336.0,227.1332,227.6906,227.0793,227.6906,32336.0
2021-08-17 12:35:00,253.27,253.33,253.02,253.08,24435.0,227.6906,227.7445,227.4658,227.5198,24435.0
2021-08-17 12:40:00,253.12,253.28,253.0,253.24,27215.0,227.5557,227.6996,227.4479,227.6636,27215.0
2021-08-17 12:45:00,253.27,253.34,252.71,252.95,24649.0,227.6906,227.7535,227.1872,227.4029,24649.0
2021-08-17 12:50:00,252.87,253.11,252.65,253.09,24021.0,227.331,227.5468,227.1332,227.5288,24021.0
2021-08-17 12:55:00,253.05,253.05,252.3,252.44,26709.0,227.4928,227.4928,226.8186,226.9444,26709.0
2021-08-17 13:00:00,252.38,252.6,252.27,252.55,26039.0,226.8905,227.0883,226.7916,227.0433,26039.0
2021-08-17 13:05:00,252.5,252.67,252.28,252.63,30596.0,226.9984,227.1512,226.8006,227.1152,30596.0
2021-08-17 13:10:00,252.7,252.76,252.28,252.52,36073.0,227.1782,227.2321,226.8006,227.0163,36073.0
2021-08-17 13:15:00,252.53,252.92,252.47,252.72,24969.0,227.0253,227.3759,226.9714,227.1961,24969.0
2021-08-17 13:20:00,252.77,253.38,252.72,253.34,28376.0,227.2411,227.7895,227.1961,227.7535,28376.0
2021-08-17 13:25:00,253.3,253.55,253.25,253.55,24213.0,227.7176,227.9423,227.6726,227.9423,24213.0
2021-08-17 13:30:00,253.52,253.86,253.38,253.82,23845.0,227.9153,228.221,227.7895,228.1851,23845.0
2021-08-17 13:35:00,253.82,253.86,253.46,253.79,34387.0,228.1851,228.221,227.8614,228.1581,34387.0
2021-08-17 13:40:00,253.75,253.79,253.15,253.36,30957.0,228.1221,228.1581,227.5827,227.7715,30957.0
2021-08-17 13:45:00,253.39,253.55,253.24,253.55,16096.0,227.7985,227.9423,227.6636,227.9423,16096.0
2021-08-17 13:50:00,253.49,253.9,253.47,253.74,60276.0,227.8884,228.257,227.8704,228.1131,60276.0
2021-08-17 13:55:00,253.73,253.97,253.71,253.95,37641.0,228.1041,228.3199,228.0862,228.3019,37641.0
2021-08-17 14:00:00,253.93,254.2,253.65,253.74,38704.0,228.2839,228.5267,228.0322,228.1131,38704.0
2021-08-17 14:05:00,253.79,253.87,253.65,253.72,30932.0,228.1581,228.23,228.0322,228.0952,30932.0
2021-08-17 14:10:00,253.74,253.93,253.7,253.9,25884.0,228.1131,228.2839,228.0772,228.257,25884.0
2021-08-17 14:15:00,253.89,254.1,253.82,253.9,21777.0,228.248,228.4368,228.1851,228.257,21777.0
2021-08-17 14:20:00,253.92,254.06,253.71,254.02,30319.0,228.275,228.4008,228.0862,228.3649,30319.0
2021-08-17 14:25:00,254.03,254.04,253.8,253.86,21712.0,228.3738,228.3828,228.1671,228.221,21712.0
2021-08-17 14:30:00,253.9,253.98,253.67,253.72,29122.0,228.257,228.3289,228.0502,228.0952,29122.0
2021-08-17 14:35:00,253.71,253.72,253.2,253.33,28883.0,228.0862,228.0952,227.6277,227.7445,28883.0
2021-08-17 14:40:00,253.35,253.74,253.3,253.74,27550.0,227.7625,228.1131,227.7176,228.1131,27550.0
2021-08-17 14:45:00,253.74,253.88,253.6,253.79,25650.0,228.1131,228.239,227.9873,228.1581,25650.0
2021-08-17 14:50:00,253.77,254.0,253.77,253.84,19784.0,228.1401,228.3469,228.1401,228.203,19784.0
2021-08-17 14:55:00,253.81,254.45,253.81,254.45,53266.0,228.1761,228.7514,228.1761,228.7514,53266.0
2021-08-17 15:00:00,254.5,254.85,254.45,254.85,41250.0,228.7964,229.111,228.7514,229.111,41250.0
2021-08-17 15:05:00,254.86,255.1,254.75,254.98,43799.0,229.12,229.3358,229.0211,229.2279,43799.0
2021-08-17 15:10:00,254.97,255.05,254.76,254.83,33781.0,229.2189,229.2908,229.0301,229.093,33781.0
2021-08-17 15:15:00,254.83,255.05,254.77,254.89,50553.0,229.093,229.2908,229.0391,229.147,50553.0
2021-08-17 15:20:00,254.84,255.2,254.84,255.03,55967.0,229.102,229.4257,229.102,229.2728,55967.0
2021-08-17 15:25:00,255.03,255.03,254.38,254.62,50204.0,229.2728,229.2728,228.6885,228.9043,50204.0
2021-08-17 15:30:00,254.62,254.85,254.5,254.7,59885.0,228.9043,229.111,228.7964,228.9762,59885.0
2021-08-17 15:35:00,254.7,255.23,254.66,255.01,64803.0,228.9762,229.4526,228.9402,229.2549,64803.0
2021-08-17 15:40:00,255.04,255.04,254.57,254.57,57821.0,229.2818,229.2818,228.8593,228.8593,57821.0
2021-08-17 15:45:00,254.62,255.16,254.44,254.92,110955.0,228.9043,229.3897,228.7424,229.174,110955.0
2021-08-17 15:50:00,254.97,255.15,254.71,254.87,95536.0,229.2189,229.3807,228.9852,229.129,95536.0
2021-08-17 15:55:00,254.87,255.03,254.61,254.64,191993.0,229.129,229.2728,228.8953,228.9222,191993.0
2021-08-18 09:30:00,248.99,250.24,246.33,246.62,391250.0,223.8429,224.9666,221.4515,221.7122,391250.0
2021-08-18 09:35:00,246.59,247.99,246.25,246.73,215076.0,221.6853,222.9439,221.3796,221.8111,215076.0
2021-08-18 09:40:00,246.81,249.74,246.31,248.86,231836.0,221.883,224.5171,221.4335,223.726,231836.0
2021-08-18 09:45:00,248.89,250.56,248.4,250.4,195582.0,223.753,225.2543,223.3125,225.1105,195582.0
2021-08-18 09:50:00,250.42,252.22,250.1,252.16,219589.0,225.1284,226.7466,224.8408,226.6927,219589.0
2021-08-18 09:55:00,252.09,252.71,250.55,250.97,148166.0,226.6298,227.1872,225.2453,225.6229,148166.0
2021-08-18 10:00:00,251.03,252.37,250.51,252.29,198789.0,225.6768,226.8815,225.2093,226.8096,198789.0
2021-08-18 10:05:00,252.34,252.42,250.65,252.26,101309.0,226.8545,226.9264,225.3352,226.7826,101309.0
2021-08-18 10:10:00,252.34,254.38,252.11,253.0,194506.0,226.8545,228.6885,226.6478,227.4479,194506.0
2021-08-18 10:15:00,253.15,254.8,252.55,254.61,126696.0,227.5827,229.0661,227.0433,228.8953,126696.0
2021-08-18 10:20:00,254.62,255.79,254.19,255.35,151037.0,228.9043,229.9561,228.5177,229.5605,151037.0
2021-08-18 10:25:00,255.31,255.63,254.02,254.3,108298.0,229.5246,229.8122,228.3649,228.6166,108298.0
2021-08-18 10:30:00,254.15,255.36,252.8,255.08,133929.0,228.4817,229.5695,227.2681,229.3178,133929.0
2021-08-18 10:35:00,255.19,255.32,253.29,253.75,59791.0,229.4167,229.5336,227.7086,228.1221,59791.0
2021-08-18 10:40:00,253.7,253.89,252.94,253.05,58473.0,228.0772,228.248,227.3939,227.4928,58473.0
2021-08-18 10:45:00,253.15,253.15,251.67,252.17,75131.0,227.5827,227.5827,226.2522,226.7017,75131.0
2021-08-18 10:50:00,252.17,253.26,252.1,253.14,65033.0,226.7017,227.6816,226.6388,227.5737,65033.0
2021-08-18 10:55:00,253.04,253.14,251.0,251.56,58806.0,227.4838,227.5737,225.6499,226.1533,58806.0
2021-08-18 11:00:00,251.56,251.97,250.26,250.66,92813.0,226.1533,226.5219,224.9846,225.3442,92813.0
2021-08-18 11:05:00,250.67,251.71,250.59,251.36,90308.0,225.3532,226.2882,225.2813,225.9735,90308.0
2021-08-18 11:10:00,251.25,251.52,250.75,251.01,34567.0,225.8746,226.1173,225.4251,225.6589,34567.0
2021-08-18 11:15:00,250.96,251.32,250.57,250.97,40512.0,225.6139,225.9375,225.2633,225.6229,40512.0
2021-08-18 11:20:00,250.99,251.49,250.63,250.74,33991.0,225.6409,226.0904,225.3172,225.4161,33991.0
2021-08-18 11:25:00,250.79,251.86,250.65,251.79,59258.0,225.4611,226.423,225.3352,226.3601,59258.0
2021-08-18 11:30:00,251.79,252.25,251.41,251.59,46720.0,226.3601,226.7736,226.0185,226.1803,46720.0
2021-08-18 11:35:00,251.55,251.77,251.09,251.33,28210.0,226.1443,226.3421,225.7308,225.9465,28210.0
2021-08-18 11:40:00,251.23,251.95,251.21,251.74,20385.0,225.8566,226.5039,225.8387,226.3151,20385.0
2021-08-18 11:45:00,251.83,251.9,251.11,251.11,23786.0,226.396,226.459,225.7488,225.7488,23786.0
2021-08-18 11:50:00,251.1,251.2,250.21,250.22,65240.0,225.7398,225.8297,224.9396,224.9486,65240.0
2021-08-18 11:55:00,250.27,251.09,250.2,250.91,41064.0,224.9936,225.7308,224.9307,225.569,41064.0
2021-08-18 12:00:00,250.87,250.9,250.3,250.59,33359.0,225.533,225.56,225.0206,225.2813,33359.0
2021-08-18 12:05:00,250.53,250.76,250.3,250.52,28177.0,225.2273,225.4341,225.0206,225.2183,28177.0
2021-08-18 12:10:00,250.46,250.73,250.02,250.47,42026.0,225.1644,225.4071,224.7688,225.1734,42026.0
2021-08-18 12:15:00,250.42,250.84,250.25,250.81,28597.0,225.1284,225.506,224.9756,225.4791,28597.0
2021-08-18 12:20:00,250.77,251.03,250.67,250.7,22283.0,225.4431,225.6768,225.3532,225.3802,22283.0
2021-08-18 12:25:00,250.7,250.7,250.31,250.37,37164.0,225.3802,225.3802,225.0295,225.0835,37164.0
2021-08-18 12:30:00,250.37,250.74,250.21,250.58,34286.0,225.0835,225.4161,224.9396,225.2723,34286.0
2021-08-18 12:35:00,250.63,250.69,250.36,250.59,37362.0,225.3172,225.3712,225.0745,225.2813,37362.0
2021-08-18 12:40:00,250.59,250.77,250.37,250.77,26022.0,225.2813,225.4431,225.0835,225.4431,26022.0
2021-08-18 12:45:00,250.81,250.81,249.52,249.71,68095.0,225.4791,225.4791,224.3193,224.4901,68095.0
2021-08-18 12:50:00,249.6,249.93,249.14,249.85,57439.0,224.3913,224.6879,223.9777,224.616,57439.0
2021-08-18 12:55:00,249.89,250.47,249.82,250.12,27790.0,224.652,225.1734,224.589,224.8587,27790.0
2021-08-18 13:00:00,250.12,250.3,249.88,250.05,36520.0,224.8587,225.0206,224.643,224.7958,36520.0
2021-08-18 13:05:00,250.08,250.38,249.93,250.32,29813.0,224.8228,225.0925,224.6879,225.0385,29813.0
2021-08-18 13:10:00,250.3,250.83,250.19,250.48,44791.0,225.0206,225.497,224.9217,225.1824,44791.0
2021-08-18 13:15:00,250.4,250.46,250.26,250.46,28073.0,225.1105,225.1644,224.9846,225.1644,28073.0
2021-08-18 13:20:00,250.45,250.53,250.21,250.26,27392.0,225.1554,225.2273,224.9396,224.9846,27392.0
2021-08-18 13:25:00,250.22,250.89,250.17,250.58,50387.0,224.9486,225.551,224.9037,225.2723,50387.0
2021-08-18 13:30:00,250.64,251.23,250.64,251.19,34052.0,225.3262,225.8566,225.3262,225.8207,34052.0
2021-08-18 13:35:00,251.12,251.35,250.8,250.8,36344.0,225.7577,225.9645,225.4701,225.4701,36344.0
2021-08-18 13:40:00,250.81,251.32,250.8,251.21,31410.0,225.4791,225.9375,225.4701,225.8387,31410.0
2021-08-18 13:45:00,251.15,251.4,250.68,250.68,24832.0,225.7847,226.0095,225.3622,225.3622,24832.0
2021-08-18 13:50:00,250.73,251.62,250.71,251.44,45681.0,225.4071,226.2072,225.3891,226.0454,45681.0
2021-08-18 13:55:00,251.51,251.51,250.78,250.78,21913.0,226.1084,226.1084,225.4521,225.4521,21913.0
2021-08-18 14:00:00,250.95,251.63,250.93,251.59,23272.0,225.6049,226.2162,225.5869,226.1803,23272.0
2021-08-18 14:05:00,251.65,251.65,250.9,250.97,31994.0,226.2342,226.2342,225.56,225.6229,31994.0
2021-08-18 14:10:00,251.01,251.08,250.0,250.04,48339.0,225.6589,225.7218,224.7509,224.7868,48339.0
2021-08-18 14:15:00,250.09,250.4,249.65,250.03,45781.0,224.8318,225.1105,224.4362,224.7778,45781.0
2021-08-18 14:20:00,250.06,250.3,249.7,250.17,69782.0,224.8048,225.0206,224.4812,224.9037,69782.0
2021-08-18 14:25:00,250.1,250.78,250.1,250.71,26140.0,224.8408,225.4521,224.8408,225.3891,26140.0
2021-08-18 14:30:00,250.7,250.81,250.3,250.81,35561.0,225.3802,225.4791,225.0206,225.4791,35561.0
2021-08-18 14:35:00,250.79,250.85,250.25,250.4,36992.0,225.4611,225.515,224.9756,225.1105,36992.0
2021-08-18 14:40:00,250.4,250.45,250.14,250.16,16846.0,225.1105,225.1554,224.8767,224.8947,16846.0
2021-08-18 14:45:00,250.2,250.3,249.58,249.96,56231.0,224.9307,225.0206,224.3733,224.7149,56231.0
2021-08-18 14:50:00,249.91,249.97,249.7,249.82,27800.0,224.6699,224.7239,224.4812,224.589,27800.0
2021-08-18 14:55:00,249.82,250.25,249.77,249.97,27273.0,224.589,224.9756,224.5441,224.7239,27273.0
2021-08-18 15:00:00,249.95,250.08,249.72,249.92,27808.0,224.7059,224.8228,224.4991,224.6789,27808.0
2021-08-18 15:05:00,249.9,249.94,249.69,249.78,36598.0,224.661,224.6969,224.4722,224.5531,36598.0
2021-08-18 15:10:00,249.78,250.15,249.73,250.09,39288.0,224.5531,224.8857,224.5081,224.8318,39288.0
2021-08-18 15:15:00,250.09,250.33,249.9,250.3,30026.0,224.8318,225.0475,224.661,225.0206,30026.0
2021-08-18 15:20:00,250.29,250.3,249.84,249.86,58245.0,225.0116,225.0206,224.607,224.625,58245.0
2021-08-18 15:25:00,249.9,250.19,249.6,249.6,55101.0,224.661,224.9217,224.3913,224.3913,55101.0
2021-08-18 15:30:00,249.61,249.94,249.49,249.73,75172.0,224.4002,224.6969,224.2924,224.5081,75172.0
2021-08-18 15:35:00,249.72,249.99,249.43,249.43,72661.0,224.4991,224.7419,224.2384,224.2384,72661.0
2021-08-18 15:40:00,249.41,249.48,249.24,249.48,76611.0,224.2204,224.2834,224.0676,224.2834,76611.0
2021-08-18 15:45:00,249.44,249.63,248.39,248.71,121508.0,224.2474,224.4182,223.3035,223.5911,121508.0
2021-08-18 15:50:00,248.68,248.72,247.73,247.77,197089.0,223.5642,223.6001,222.7101,222.7461,197089.0
2021-08-18 15:55:00,247.83,248.16,247.4,247.6,318352.0,222.8,223.0967,222.4134,222.5932,318352.0
2021-08-19 09:30:00,244.53,248.13,244.4,247.56,176132.0,219.8333,223.0697,219.7164,222.5573,176132.0
2021-08-19 09:35:00,247.84,249.53,247.42,248.22,127282.0,222.809,224.3283,222.4314,223.1506,127282.0
2021-08-19 09:40:00,248.17,249.0,247.25,248.85,90584.0,223.1057,223.8519,222.2786,223.717,90584.0
2021-08-19 09:45:00,248.85,249.01,248.07,248.51,71971.0,223.717,223.8608,223.0158,223.4113,71971.0
2021-08-19 09:50:00,248.58,249.27,247.73,247.76,67533.0,223.4743,224.0946,222.7101,222.7371,67533.0
2021-08-19 09:55:00,247.71,247.77,246.63,247.29,91123.0,222.6921,222.7461,221.7212,222.3146,91123.0
2021-08-19 10:00:00,247.16,248.06,246.75,247.73,61638.0,222.1977,223.0068,221.8291,222.7101,61638.0
2021-08-19 10:05:00,247.81,247.96,247.37,247.56,27725.0,222.782,222.9169,222.3865,222.5573,27725.0
2021-08-19 10:10:00,247.74,248.7,247.35,248.48,47564.0,222.7191,223.5822,222.3685,223.3844,47564.0
2021-08-19 10:15:00,248.48,248.57,247.83,248.08,56645.0,223.3844,223.4653,222.8,223.0248,56645.0
2021-08-19 10:20:00,248.11,248.51,248.09,248.4,23890.0,223.0517,223.4113,223.0338,223.3125,23890.0
2021-08-19 10:25:00,248.37,248.78,248.15,248.47,58186.0,223.2855,223.6541,223.0877,223.3754,58186.0
2021-08-19 10:30:00,248.5,249.15,248.22,248.6,43624.0,223.4024,223.9867,223.1506,223.4923,43624.0
2021-08-19 10:35:00,248.57,248.58,248.08,248.13,47631.0,223.4653,223.4743,223.0248,223.0697,47631.0
2021-08-19 10:40:00,248.08,248.08,247.36,247.39,32956.0,223.0248,223.0248,222.3775,222.4045,32956.0
2021-08-19 10:45:00,247.51,248.12,247.4,248.12,27749.0,222.5123,223.0607,222.4134,223.0607,27749.0
2021-08-19 10:50:00,248.14,248.58,248.04,248.48,31175.0,223.0787,223.4743,222.9888,223.3844,31175.0
2021-08-19 10:55:00,248.55,249.22,248.39,249.1,58732.0,223.4473,224.0496,223.3035,223.9418,58732.0
2021-08-19 11:00:00,249.13,249.5,248.79,249.45,45020.0,223.9687,224.3014,223.6631,224.2564,45020.0
2021-08-19 11:05:00,249.44,249.45,248.18,248.34,24160.0,224.2474,224.2564,223.1147,223.2585,24160.0
2021-08-19 11:10:00,248.42,249.03,248.42,249.03,18716.0,223.3304,223.8788,223.3304,223.8788,18716.0
2021-08-19 11:15:00,248.96,249.31,248.92,249.08,24821.0,223.8159,224.1305,223.7799,223.9238,24821.0
2021-08-19 11:20:00,249.03,249.08,248.71,248.96,25297.0,223.8788,223.9238,223.5911,223.8159,25297.0
2021-08-19 11:25:00,248.94,249.08,248.11,248.11,38673.0,223.7979,223.9238,223.0517,223.0517,38673.0
2021-08-19 11:30:00,248.15,248.34,247.63,247.74,58600.0,223.0877,223.2585,222.6202,222.7191,58600.0
2021-08-19 11:35:00,247.77,248.3,247.73,247.91,34010.0,222.7461,223.2226,222.7101,222.8719,34010.0
2021-08-19 11:40:00,247.95,248.17,247.76,248.12,27105.0,222.9079,223.1057,222.7371,223.0607,27105.0
2021-08-19 11:45:00,248.12,248.38,248.0,248.06,20333.0,223.0607,223.2945,222.9529,223.0068,20333.0
2021-08-19 11:50:00,248.07,248.27,247.84,247.93,40325.0,223.0158,223.1956,222.809,222.8899,40325.0
2021-08-19 11:55:00,247.85,248.24,247.82,247.91,17837.0,222.818,223.1686,222.791,222.8719,17837.0
2021-08-19 12:00:00,247.91,248.16,247.73,247.78,21070.0,222.8719,223.0967,222.7101,222.7551,21070.0
2021-08-19 12:05:00,247.81,247.95,246.96,247.02,42319.0,222.782,222.9079,222.0179,222.0718,42319.0
2021-08-19 12:10:00,247.05,247.41,247.04,247.3,19233.0,222.0988,222.4224,222.0898,222.3235,19233.0
2021-08-19 12:15:00,247.34,247.4,246.92,246.92,15675.0,222.3595,222.4134,221.9819,221.9819,15675.0
2021-08-19 12:20:00,246.91,247.13,246.78,246.89,21407.0,221.9729,222.1707,221.8561,221.955,21407.0
2021-08-19 12:25:00,246.91,247.14,246.83,247.13,16265.0,221.9729,222.1797,221.901,222.1707,16265.0
2021-08-19 12:30:00,247.18,247.23,246.91,246.96,18992.0,222.2157,222.2606,221.9729,222.0179,18992.0
2021-08-19 12:35:00,246.97,247.2,246.65,247.17,33627.0,222.0269,222.2336,221.7392,222.2067,33627.0
2021-08-19 12:40:00,247.18,247.55,247.08,247.3,28816.0,222.2157,222.5483,222.1258,222.3235,28816.0
2021-08-19 12:45:00,247.34,247.53,247.25,247.5,35412.0,222.3595,222.5303,222.2786,222.5033,35412.0
2021-08-19 12:50:00,247.53,247.82,247.53,247.76,17157.0,222.5303,222.791,222.5303,222.7371,17157.0
2021-08-19 12:55:00,247.76,247.98,247.75,247.97,16446.0,222.7371,222.9349,222.7281,222.9259,16446.0
2021-08-19 13:00:00,247.99,248.02,247.46,247.46,23425.0,222.9439,222.9708,222.4674,222.4674,23425.0
2021-08-19 13:05:00,247.49,247.55,247.25,247.44,15456.0,222.4944,222.5483,222.2786,222.4494,15456.0
2021-08-19 13:10:00,247.44,247.69,247.38,247.56,17581.0,222.4494,222.6742,222.3955,222.5573,17581.0
2021-08-19 13:15:00,247.56,247.71,247.46,247.55,27064.0,222.5573,222.6921,222.4674,222.5483,27064.0
2021-08-19 13:20:00,247.54,247.59,247.0,247.13,21842.0,222.5393,222.5843,222.0538,222.1707,21842.0
2021-08-19 13:25:00,247.13,247.16,246.68,246.73,37615.0,222.1707,222.1977,221.7662,221.8111,37615.0
2021-08-19 13:30:00,246.77,246.82,246.54,246.57,20215.0,221.8471,221.892,221.6403,221.6673,20215.0
2021-08-19 13:35:00,246.58,246.63,246.27,246.44,25615.0,221.6763,221.7212,221.3976,221.5504,25615.0
2021-08-19 13:40:00,246.46,246.76,246.3,246.47,27669.0,221.5684,221.8381,221.4245,221.5774,27669.0
2021-08-19 13:45:00,246.47,246.5,246.0,246.16,43578.0,221.5774,221.6043,221.1548,221.2987,43578.0
2021-08-19 13:50:00,246.19,246.68,246.17,246.43,14408.0,221.3257,221.7662,221.3077,221.5414,14408.0
2021-08-19 13:55:00,246.43,246.48,245.77,245.8,24957.0,221.5414,221.5864,220.9481,220.975,24957.0
2021-08-19 14:00:00,245.75,246.08,245.61,245.66,22092.0,220.9301,221.2268,220.8042,220.8492,22092.0
2021-08-19 14:05:00,245.63,245.85,245.55,245.77,24254.0,220.8222,221.02,220.7503,220.9481,24254.0
2021-08-19 14:10:00,245.8,245.94,245.65,245.69,17421.0,220.975,221.1009,220.8402,220.8762,17421.0
2021-08-19 14:15:00,245.67,245.88,245.6,245.86,15025.0,220.8582,221.047,220.7952,221.029,15025.0
2021-08-19 14:20:00,245.87,245.87,245.58,245.79,16404.0,221.038,221.038,220.7773,220.9661,16404.0
2021-08-19 14:25:00,245.82,245.95,245.34,245.41,21538.0,220.993,221.1099,220.5615,220.6244,21538.0
2021-08-19 14:30:00,245.36,245.54,244.81,245.47,40585.0,220.5795,220.7413,220.085,220.6784,40585.0
2021-08-19 14:35:00,245.51,245.78,245.45,245.46,27615.0,220.7143,220.9571,220.6604,220.6694,27615.0
2021-08-19 14:40:00,245.46,245.62,245.33,245.36,25149.0,220.6694,220.8132,220.5525,220.5795,25149.0
2021-08-19 14:45:00,245.4,245.45,245.09,245.35,25514.0,220.6154,220.6604,220.3368,220.5705,25514.0
2021-08-19 14:50:00,245.35,245.53,245.13,245.49,34771.0,220.5705,220.7323,220.3727,220.6964,34771.0
2021-08-19 14:55:00,245.51,245.83,245.49,245.8,27303.0,220.7143,221.002,220.6964,220.975,27303.0
2021-08-19 15:00:00,245.74,246.77,245.74,246.76,40161.0,220.9211,221.8471,220.9211,221.8381,40161.0
2021-08-19 15:05:00,246.74,246.84,246.12,246.12,30292.0,221.8201,221.91,221.2627,221.2627,30292.0
2021-08-19 15:10:00,246.18,246.26,245.95,245.95,25124.0,221.3167,221.3886,221.1099,221.1099,25124.0
2021-08-19 15:15:00,245.92,246.21,245.83,246.06,24685.0,221.0829,221.3436,221.002,221.2088,24685.0
2021-08-19 15:20:00,246.07,246.37,246.07,246.37,16477.0,221.2178,221.4875,221.2178,221.4875,16477.0
2021-08-19 15:25:00,246.38,246.7,246.32,246.67,22694.0,221.4965,221.7841,221.4425,221.7572,22694.0
2021-08-19 15:30:00,246.65,246.77,246.25,246.64,36352.0,221.7392,221.8471,221.3796,221.7302,36352.0
2021-08-19 15:35:00,246.65,246.67,246.13,246.18,28423.0,221.7392,221.7572,221.2717,221.3167,28423.0
2021-08-19 15:40:00,246.16,246.28,245.87,246.25,39480.0,221.2987,221.4066,221.038,221.3796,39480.0
2021-08-19 15:45:00,246.24,246.27,245.93,246.08,49137.0,221.3706,221.3976,221.0919,221.2268,49137.0
2021-08-19 15:50:00,246.05,246.38,245.37,245.5,95580.0,221.1998,221.4965,220.5885,220.7053,95580.0
2021-08-19 15:55:00,245.5,245.64,245.12,245.4,271709.0,220.7053,220.8312,220.3637,220.6154,271709.0
2021-08-20 09:30:00,246.67,248.62,246.62,248.62,103395.0,221.7572,223.5102,221.7122,223.5102,103395.0
2021-08-20 09:35:00,248.46,249.79,248.17,249.53,59982.0,223.3664,224.5621,223.1057,224.3283,59982.0
2021-08-20 09:40:00,249.45,250.36,249.08,250.12,61739.0,224.2564,225.0745,223.9238,224.8587,61739.0
2021-08-20 09:45:00,250.32,250.36,249.33,249.59,44144.0,225.0385,225.0745,224.1485,224.3823,44144.0
2021-08-20 09:50:00,249.45,249.99,249.44,249.96,35821.0,224.2564,224.7419,224.2474,224.7149,35821.0
2021-08-20 09:55:00,249.93,250.84,249.9,250.36,72016.0,224.6879,225.506,224.661,225.0745,72016.0
2021-08-20 10:00:00,250.41,251.05,250.18,250.98,36480.0,225.1194,225.6948,224.9127,225.6319,36480.0
2021-08-20 10:05:00,250.95,251.22,250.27,250.5,44347.0,225.6049,225.8476,224.9936,225.2004,44347.0
2021-08-20 10:10:00,250.54,250.69,250.36,250.64,21808.0,225.2363,225.3712,225.0745,225.3262,21808.0
2021-08-20 10:15:00,250.6,251.61,250.6,251.41,39381.0,225.2903,226.1983,225.2903,226.0185,39381.0
2021-08-20 10:20:00,251.44,251.85,251.13,251.29,55339.0,226.0454,226.414,225.7667,225.9106,55339.0
2021-08-20 10:25:00,251.32,251.55,251.16,251.55,28933.0,225.9375,226.1443,225.7937,226.1443,28933.0
2021-08-20 10:30:00,251.56,251.69,251.13,251.36,30736.0,226.1533,226.2702,225.7667,225.9735,30736.0
2021-08-20 10:35:00,251.24,251.75,251.24,251.4,23340.0,225.8656,226.3241,225.8656,226.0095,23340.0
2021-08-20 10:40:00,251.38,251.74,251.15,251.15,45422.0,225.9915,226.3151,225.7847,225.7847,45422.0
2021-08-20 10:45:00,251.24,251.37,251.07,251.35,23346.0,225.8656,225.9825,225.7128,225.9645,23346.0
2021-08-20 10:50:00,251.26,251.48,251.04,251.2,27763.0,225.8836,226.0814,225.6858,225.8297,27763.0
2021-08-20 10:55:00,251.22,251.49,250.62,251.27,32349.0,225.8476,226.0904,225.3082,225.8926,32349.0
2021-08-20 11:00:00,251.23,251.53,251.19,251.44,16110.0,225.8566,226.1263,225.8207,226.0454,16110.0
2021-08-20 11:05:00,251.47,251.63,251.3,251.63,20052.0,226.0724,226.2162,225.9196,226.2162,20052.0
2021-08-20 11:10:00,251.68,251.8,251.31,251.49,34501.0,226.2612,226.3691,225.9286,226.0904,34501.0
2021-08-20 11:15:00,251.45,251.68,251.39,251.68,31040.0,226.0544,226.2612,226.0005,226.2612,31040.0
2021-08-20 11:20:00,251.64,252.12,251.62,251.97,40315.0,226.2252,226.6567,226.2072,226.5219,40315.0
2021-08-20 11:25:00,251.96,252.2,251.83,252.13,35867.0,226.5129,226.7287,226.396,226.6657,35867.0
2021-08-20 11:30:00,252.07,252.32,251.96,252.28,23354.0,226.6118,226.8365,226.5129,226.8006,23354.0
2021-08-20 11:35:00,252.31,252.57,252.07,252.23,47377.0,226.8276,227.0613,226.6118,226.7556,47377.0
2021-08-20 11:40:00,252.24,252.75,252.23,252.4,48247.0,226.7646,227.2231,226.7556,226.9085,48247.0
2021-08-20 11:45:00,252.46,252.64,252.4,252.55,30856.0,226.9624,227.1242,226.9085,227.0433,30856.0
2021-08-20 11:50:00,252.56,252.71,252.27,252.33,44273.0,227.0523,227.1872,226.7916,226.8455,44273.0
2021-08-20 11:55:00,252.29,252.68,252.12,252.61,24258.0,226.8096,227.1602,226.6567,227.0973,24258.0
2021-08-20 12:00:00,252.6,253.07,252.47,253.04,35416.0,227.0883,227.5108,226.9714,227.4838,35416.0
2021-08-20 12:05:00,253.05,253.06,252.68,252.83,40773.0,227.4928,227.5018,227.1602,227.295,40773.0
2021-08-20 12:10:00,252.8,252.92,252.59,252.71,29217.0,227.2681,227.3759,227.0793,227.1872,29217.0
2021-08-20 12:15:00,252.68,252.93,252.64,252.93,10969.0,227.1602,227.3849,227.1242,227.3849,10969.0
2021-08-20 12:20:00,252.9,252.98,252.78,252.96,25420.0,227.358,227.4299,227.2501,227.4119,25420.0
2021-08-20 12:25:00,253.0,253.46,252.92,253.43,25858.0,227.4479,227.8614,227.3759,227.8344,25858.0
2021-08-20 12:30:00,253.43,253.84,253.38,253.55,40780.0,227.8344,228.203,227.7895,227.9423,40780.0
2021-08-20 12:35:00,253.6,253.73,253.55,253.7,22252.0,227.9873,228.1041,227.9423,228.0772,22252.0
2021-08-20 12:40:00,253.7,253.81,253.56,253.75,16225.0,228.0772,228.1761,227.9513,228.1221,16225.0
2021-08-20 12:45:00,253.74,253.98,253.68,253.95,23971.0,228.1131,228.3289,228.0592,228.3019,23971.0
2021-08-20 12:50:00,253.95,253.95,253.78,253.8,16648.0,228.3019,228.3019,228.1491,228.1671,16648.0
2021-08-20 12:55:00,253.79,253.88,253.57,253.6,22506.0,228.1581,228.239,227.9603,227.9873,22506.0
2021-08-20 13:00:00,253.62,253.85,253.27,253.28,39870.0,228.0052,228.212,227.6906,227.6996,39870.0
2021-08-20 13:05:00,253.28,253.45,253.15,253.45,22487.0,227.6996,227.8524,227.5827,227.8524,22487.0
2021-08-20 13:10:00,253.44,253.45,253.26,253.41,12720.0,227.8434,227.8524,227.6816,227.8165,12720.0
2021-08-20 13:15:00,253.43,253.51,253.27,253.44,21468.0,227.8344,227.9064,227.6906,227.8434,21468.0
2021-08-20 13:20:00,253.44,253.68,253.44,253.63,13766.0,227.8434,228.0592,227.8434,228.0142,13766.0
2021-08-20 13:25:00,253.6,253.81,253.54,253.55,20309.0,227.9873,228.1761,227.9333,227.9423,20309.0
2021-08-20 13:30:00,253.54,253.65,253.49,253.59,17776.0,227.9333,228.0322,227.8884,227.9783,17776.0
2021-08-20 13:35:00,253.58,253.59,253.27,253.27,19621.0,227.9693,227.9783,227.6906,227.6906,19621.0
2021-08-20 13:40:00,253.24,253.32,253.15,253.26,19568.0,227.6636,227.7355,227.5827,227.6816,19568.0
2021-08-20 13:45:00,253.29,253.39,253.24,253.38,13669.0,227.7086,227.7985,227.6636,227.7895,13669.0
2021-08-20 13:50:00,253.39,253.39,253.05,253.12,22517.0,227.7985,227.7985,227.4928,227.5557,22517.0
2021-08-20 13:55:00,253.15,253.15,252.84,253.0,19109.0,227.5827,227.5827,227.304,227.4479,19109.0
2021-08-20 14:00:00,253.07,253.38,252.98,253.38,20108.0,227.5108,227.7895,227.4299,227.7895,20108.0
2021-08-20 14:05:00,253.44,253.57,253.36,253.44,21509.0,227.8434,227.9603,227.7715,227.8434,21509.0
2021-08-20 14:10:00,253.47,253.62,253.39,253.52,14416.0,227.8704,228.0052,227.7985,227.9153,14416.0
2021-08-20 14:15:00,253.52,253.66,253.39,253.5,16204.0,227.9153,228.0412,227.7985,227.8974,16204.0
2021-08-20 14:20:00,253.46,253.54,253.25,253.31,20851.0,227.8614,227.9333,227.6726,227.7266,20851.0
2021-08-20 14:25:00,253.31,253.36,253.16,253.19,14658.0,227.7266,227.7715,227.5917,227.6187,14658.0
2021-08-20 14:30:00,253.28,253.35,253.19,253.28,13859.0,227.6996,227.7625,227.6187,227.6996,13859.0
2021-08-20 14:35:00,253.29,253.42,253.23,253.24,13507.0,227.7086,227.8254,227.6546,227.6636,13507.0
2021-08-20 14:40:00,253.25,253.31,253.15,253.2,11447.0,227.6726,227.7266,227.5827,227.6277,11447.0
2021-08-20 14:45:00,253.2,253.27,253.06,253.25,13754.0,227.6277,227.6906,227.5018,227.6726,13754.0
2021-08-20 14:50:00,253.27,253.33,253.19,253.21,13013.0,227.6906,227.7445,227.6187,227.6367,13013.0
2021-08-20 14:55:00,253.23,253.3,253.13,253.29,14384.0,227.6546,227.7176,227.5647,227.7086,14384.0
2021-08-20 15:00:00,253.26,253.31,253.14,253.18,16816.0,227.6816,227.7266,227.5737,227.6097,16816.0
2021-08-20 15:05:00,253.19,253.2,253.0,253.13,28587.0,227.6187,227.6277,227.4479,227.5647,28587.0
2021-08-20 15:10:00,253.1,253.35,253.09,253.3,23992.0,227.5378,227.7625,227.5288,227.7176,23992.0
2021-08-20 15:15:00,253.31,253.44,253.27,253.37,20570.0,227.7266,227.8434,227.6906,227.7805,20570.0
2021-08-20 15:20:00,253.38,253.46,253.31,253.4,22914.0,227.7895,227.8614,227.7266,227.8075,22914.0
2021-08-20 15:25:00,253.38,253.39,253.25,253.36,27087.0,227.7895,227.7985,227.6726,227.7715,27087.0
2021-08-20 15:30:00,253.35,253.37,252.97,253.22,39529.0,227.7625,227.7805,227.4209,227.6456,39529.0
2021-08-20 15:35:00,253.2,253.55,253.19,253.41,36374.0,227.6277,227.9423,227.6187,227.8165,36374.0
2021-08-20 15:40:00,253.41,253.5,253.07,253.37,49608.0,227.8165,227.8974,227.5108,227.7805,49608.0
2021-08-20 15:45:00,253.35,253.48,253.3,253.32,46208.0,227.7625,227.8794,227.7176,227.7355,46208.0
2021-08-20 15:50:00,253.37,253.42,253.12,253.19,73639.0,227.7805,227.8254,227.5557,227.6187,73639.0
2021-08-20 15:55:00,253.18,253.55,253.12,253.45,242571.0,227.6097,227.9423,227.5557,227.8524,242571.0
2021-08-23 09:30:00,254.26,254.57,253.91,254.35,68706.0,228.5806,228.8593,228.266,228.6615,68706.0
2021-08-23 09:35:00,254.39,254.81,254.0,254.73,64807.0,228.6975,229.0751,228.3469,229.0031,64807.0
2021-08-23 09:40:00,254.77,254.99,254.18,254.33,39430.0,229.0391,229.2369,228.5087,228.6435,39430.0
2021-08-23 09:45:00,254.37,254.59,253.26,253.4,39602.0,228.6795,228.8773,227.6816,227.8075,39602.0
2021-08-23 09:50:00,253.36,253.45,252.58,253.03,49538.0,227.7715,227.8524,227.0703,227.4748,49538.0
2021-08-23 09:55:00,253.01,253.06,252.33,252.64,41133.0,227.4569,227.5018,226.8455,227.1242,41133.0
2021-08-23 10:00:00,252.69,253.06,252.51,253.04,24488.0,227.1692,227.5018,227.0074,227.4838,24488.0
2021-08-23 10:05:00,253.1,253.43,253.01,253.41,26882.0,227.5378,227.8344,227.4569,227.8165,26882.0
2021-08-23 10:10:00,253.37,254.22,253.36,254.22,40358.0,227.7805,228.5447,227.7715,228.5447,40358.0
2021-08-23 10:15:00,254.32,254.88,254.32,254.71,38560.0,228.6346,229.138,228.6346,228.9852,38560.0
2021-08-23 10:20:00,254.75,255.01,254.56,254.79,38643.0,229.0211,229.2549,228.8503,229.0571,38643.0
2021-08-23 10:25:00,254.8,255.09,254.68,255.09,33792.0,229.0661,229.3268,228.9582,229.3268,33792.0
2021-08-23 10:30:00,255.15,255.22,254.8,254.94,22021.0,229.3807,229.4437,229.0661,229.1919,22021.0
2021-08-23 10:35:00,254.95,255.0,254.22,254.89,24734.0,229.2009,229.2459,228.5447,229.147,24734.0
2021-08-23 10:40:00,254.89,255.0,254.42,254.58,16395.0,229.147,229.2459,228.7245,228.8683,16395.0
2021-08-23 10:45:00,254.55,254.76,254.44,254.74,13989.0,228.8413,229.0301,228.7424,229.0121,13989.0
2021-08-23 10:50:00,254.74,254.82,254.12,254.12,15312.0,229.0121,229.0841,228.4548,228.4548,15312.0
2021-08-23 10:55:00,254.24,254.36,254.12,254.29,13079.0,228.5626,228.6705,228.4548,228.6076,13079.0
2021-08-23 11:00:00,254.3,254.5,254.18,254.5,10547.0,228.6166,228.7964,228.5087,228.7964,10547.0
2021-08-23 11:05:00,254.56,254.56,254.34,254.4,10485.0,228.8503,228.8503,228.6525,228.7065,10485.0
2021-08-23 11:10:00,254.37,254.49,254.14,254.15,12600.0,228.6795,228.7874,228.4727,228.4817,12600.0
2021-08-23 11:15:00,254.2,254.35,253.99,253.99,13310.0,228.5267,228.6615,228.3379,228.3379,13310.0
2021-08-23 11:20:00,254.02,254.04,253.8,253.9,12816.0,228.3649,228.3828,228.1671,228.257,12816.0
2021-08-23 11:25:00,253.86,254.06,253.82,254.06,17436.0,228.221,228.4008,228.1851,228.4008,17436.0
2021-08-23 11:30:00,254.05,254.12,253.64,253.65,26497.0,228.3918,228.4548,228.0232,228.0322,26497.0
2021-08-23 11:35:00,253.65,253.78,253.5,253.7,22071.0,228.0322,228.1491,227.8974,228.0772,22071.0
2021-08-23 11:40:00,253.68,253.83,253.65,253.81,16010.0,228.0592,228.194,228.0322,228.1761,16010.0
2021-08-23 11:45:00,253.8,253.84,253.42,253.45,21734.0,228.1671,228.203,227.8254,227.8524,21734.0
2021-08-23 11:50:00,253.44,253.52,253.21,253.21,24626.0,227.8434,227.9153,227.6367,227.6367,24626.0
2021-08-23 11:55:00,253.21,253.28,253.03,253.03,12340.0,227.6367,227.6996,227.4748,227.4748,12340.0
2021-08-23 12:00:00,253.06,253.23,252.86,252.96,26912.0,227.5018,227.6546,227.322,227.4119,26912.0
2021-08-23 12:05:00,252.97,253.28,252.96,253.24,24221.0,227.4209,227.6996,227.4119,227.6636,24221.0
2021-08-23 12:10:00,253.2,253.26,253.0,253.07,13182.0,227.6277,227.6816,227.4479,227.5108,13182.0
2021-08-23 12:15:00,253.06,253.13,252.96,253.03,15258.0,227.5018,227.5647,227.4119,227.4748,15258.0
2021-08-23 12:20:00,253.0,253.04,252.92,253.01,11056.0,227.4479,227.4838,227.3759,227.4569,11056.0
2021-08-23 12:25:00,252.99,253.23,252.96,253.15,21942.0,227.4389,227.6546,227.4119,227.5827,21942.0
2021-08-23 12:30:00,253.2,253.3,253.05,253.08,15218.0,227.6277,227.7176,227.4928,227.5198,15218.0
2021-08-23 12:35:00,253.05,253.13,252.97,253.1,28454.0,227.4928,227.5647,227.4209,227.5378,28454.0
2021-08-23 12:40:00,253.13,253.2,253.05,253.12,13167.0,227.5647,227.6277,227.4928,227.5557,13167.0
2021-08-23 12:45:00,253.14,253.18,252.92,252.94,17748.0,227.5737,227.6097,227.3759,227.3939,17748.0
2021-08-23 12:50:00,252.94,253.15,252.89,253.11,13872.0,227.3939,227.5827,227.349,227.5468,13872.0
2021-08-23 12:55:00,253.15,253.7,253.12,253.69,15167.0,227.5827,228.0772,227.5557,228.0682,15167.0
2021-08-23 13:00:00,253.71,253.76,253.56,253.56,8964.0,228.0862,228.1311,227.9513,227.9513,8964.0
2021-08-23 13:05:00,253.54,253.56,253.4,253.49,11843.0,227.9333,227.9513,227.8075,227.8884,11843.0
2021-08-23 13:10:00,253.49,253.63,253.4,253.49,8794.0,227.8884,228.0142,227.8075,227.8884,8794.0
2021-08-23 13:15:00,253.48,253.53,253.36,253.37,13849.0,227.8794,227.9243,227.7715,227.7805,13849.0
2021-08-23 13:20:00,253.35,253.42,253.24,253.27,10827.0,227.7625,227.8254,227.6636,227.6906,10827.0
2021-08-23 13:25:00,253.31,253.32,253.04,253.09,10400.0,227.7266,227.7355,227.4838,227.5288,10400.0
2021-08-23 13:30:00,253.07,253.19,253.04,253.05,13261.0,227.5108,227.6187,227.4838,227.4928,13261.0
2021-08-23 13:35:00,253.01,253.11,252.7,252.81,33715.0,227.4569,227.5468,227.1782,227.2771,33715.0
2021-08-23 13:40:00,252.82,253.05,252.79,253.04,14297.0,227.286,227.4928,227.2591,227.4838,14297.0
2021-08-23 13:45:00,253.06,253.07,252.99,253.01,7714.0,227.5018,227.5108,227.4389,227.4569,7714.0
2021-08-23 13:50:00,253.01,253.09,252.95,252.98,9798.0,227.4569,227.5288,227.4029,227.4299,9798.0
2021-08-23 13:55:00,252.97,253.0,252.84,252.93,8487.0,227.4209,227.4479,227.304,227.3849,8487.0
2021-08-23 14:00:00,252.92,252.99,252.77,252.93,10181.0,227.3759,227.4389,227.2411,227.3849,10181.0
2021-08-23 14:05:00,253.0,253.16,252.94,253.16,11598.0,227.4479,227.5917,227.3939,227.5917,11598.0
2021-08-23 14:10:00,253.15,253.32,253.04,253.05,23777.0,227.5827,227.7355,227.4838,227.4928,23777.0
2021-08-23 14:15:00,253.09,253.17,252.99,253.01,12405.0,227.5288,227.6007,227.4389,227.4569,12405.0
2021-08-23 14:20:00,252.96,253.1,252.88,252.9,13690.0,227.4119,227.5378,227.34,227.358,13690.0
2021-08-23 14:25:00,252.94,253.0,252.8,252.88,15676.0,227.3939,227.4479,227.2681,227.34,15676.0
2021-08-23 14:30:00,252.9,253.01,252.75,252.75,22842.0,227.358,227.4569,227.2231,227.2231,22842.0
2021-08-23 14:35:00,252.73,252.75,252.57,252.71,18457.0,227.2051,227.2231,227.0613,227.1872,18457.0
2021-08-23 14:40:00,252.74,252.93,252.74,252.9,8047.0,227.2141,227.3849,227.2141,227.358,8047.0
2021-08-23 14:45:00,252.86,252.97,252.8,252.91,14756.0,227.322,227.4209,227.2681,227.367,14756.0
2021-08-23 14:50:00,252.92,253.0,252.82,252.93,17092.0,227.3759,227.4479,227.286,227.3849,17092.0
2021-08-23 14:55:00,252.91,252.93,252.77,252.79,14167.0,227.367,227.3849,227.2411,227.2591,14167.0
2021-08-23 15:00:00,252.82,252.84,252.71,252.77,13115.0,227.286,227.304,227.1872,227.2411,13115.0
2021-08-23 15:05:00,252.75,252.85,252.74,252.79,9391.0,227.2231,227.313,227.2141,227.2591,9391.0
2021-08-23 15:10:00,252.77,252.8,252.69,252.8,9105.0,227.2411,227.2681,227.1692,227.2681,9105.0
2021-08-23 15:15:00,252.8,252.9,252.79,252.82,10373.0,227.2681,227.358,227.2591,227.286,10373.0
2021-08-23 15:20:00,252.81,252.82,252.74,252.76,9630.0,227.2771,227.286,227.2141,227.2321,9630.0
2021-08-23 15:25:00,252.74,252.87,252.66,252.66,12281.0,227.2141,227.331,227.1422,227.1422,12281.0
2021-08-23 15:30:00,252.67,252.69,252.52,252.65,31174.0,227.1512,227.1692,227.0163,227.1332,31174.0
2021-08-23 15:35:00,252.65,252.89,252.64,252.85,18069.0,227.1332,227.349,227.1242,227.313,18069.0
2021-08-23 15:40:00,252.86,252.87,252.65,252.81,19793.0,227.322,227.331,227.1332,227.2771,19793.0
2021-08-23 15:45:00,252.79,252.96,252.75,252.8,23665.0,227.2591,227.4119,227.2231,227.2681,23665.0
2021-08-23 15:50:00,252.84,252.96,252.75,252.75,35442.0,227.304,227.4119,227.2231,227.2231,35442.0
2021-08-23 15:55:00,252.75,252.79,252.42,252.55,85114.0,227.2231,227.2591,226.9264,227.0433,85114.0
2021-08-24 09:30:00,253.5,253.5,252.23,252.39,65383.0,227.8974,227.8974,226.7556,226.8995,65383.0
2021-08-24 09:35:00,252.3,252.42,251.78,251.95,30860.0,226.8186,226.9264,226.3511,226.5039,30860.0
2021-08-24 09:40:00,251.88,251.88,250.83,251.16,39000.0,226.441,226.441,225.497,225.7937,39000.0
2021-08-24 09:45:00,251.2,251.6,250.92,251.27,23391.0,225.8297,226.1893,225.5779,225.8926,23391.0
2021-08-24 09:50:00,251.29,251.43,250.73,250.73,40333.0,225.9106,226.0364,225.4071,225.4071,40333.0
2021-08-24 09:55:00,250.73,250.95,250.28,250.46,34854.0,225.4071,225.6049,225.0026,225.1644,34854.0
2021-08-24 10:00:00,250.57,251.0,250.46,250.97,21871.0,225.2633,225.6499,225.1644,225.6229,21871.0
2021-08-24 10:05:00,251.0,251.72,250.77,251.64,27130.0,225.6499,226.2971,225.4431,226.2252,27130.0
2021-08-24 10:10:00,251.65,251.8,251.3,251.79,28830.0,226.2342,226.3691,225.9196,226.3601,28830.0
2021-08-24 10:15:00,251.73,251.8,251.37,251.75,17320.0,226.3061,226.3691,225.9825,226.3241,17320.0
2021-08-24 10:20:00,251.78,251.78,251.07,251.12,11705.0,226.3511,226.3511,225.7128,225.7577,11705.0
2021-08-24 10:25:00,251.17,251.43,251.11,251.2,13684.0,225.8027,226.0364,225.7488,225.8297,13684.0
2021-08-24 10:30:00,251.26,251.27,250.8,251.02,40668.0,225.8836,225.8926,225.4701,225.6678,40668.0
2021-08-24 10:35:00,251.02,251.61,250.99,251.4,25317.0,225.6678,226.1983,225.6409,226.0095,25317.0
2021-08-24 10:40:00,251.44,251.5,251.2,251.3,11034.0,226.0454,226.0994,225.8297,225.9196,11034.0
2021-08-24 10:45:00,251.23,251.36,251.14,251.36,13260.0,225.8566,225.9735,225.7757,225.9735,13260.0
2021-08-24 10:50:00,251.38,251.89,251.34,251.41,28605.0,225.9915,226.45,225.9555,226.0185,28605.0
2021-08-24 10:55:00,251.4,251.64,251.38,251.64,9978.0,226.0095,226.2252,225.9915,226.2252,9978.0
2021-08-24 11:00:00,251.68,251.69,251.22,251.3,15039.0,226.2612,226.2702,225.8476,225.9196,15039.0
2021-08-24 11:05:00,251.31,251.56,251.23,251.32,19399.0,225.9286,226.1533,225.8566,225.9375,19399.0
2021-08-24 11:10:00,251.32,251.32,250.82,251.14,16365.0,225.9375,225.9375,225.488,225.7757,16365.0
2021-08-24 11:15:00,251.19,251.19,250.96,251.07,13461.0,225.8207,225.8207,225.6139,225.7128,13461.0
2021-08-24 11:20:00,251.07,251.15,250.97,251.06,19599.0,225.7128,225.7847,225.6229,225.7038,19599.0
2021-08-24 11:25:00,251.1,251.28,250.98,251.18,10650.0,225.7398,225.9016,225.6319,225.8117,10650.0
2021-08-24 11:30:00,251.23,251.35,250.9,251.0,24584.0,225.8566,225.9645,225.56,225.6499,24584.0
2021-08-24 11:35:00,250.97,251.2,250.97,250.97,13781.0,225.6229,225.8297,225.6229,225.6229,13781.0
2021-08-24 11:40:00,251.01,251.02,250.8,250.95,13463.0,225.6589,225.6678,225.4701,225.6049,13463.0
2021-08-24 11:45:00,250.91,251.04,250.84,251.02,10108.0,225.569,225.6858,225.506,225.6678,10108.0
2021-08-24 11:50:00,251.01,251.03,250.89,250.89,9803.0,225.6589,225.6768,225.551,225.551,9803.0
2021-08-24 11:55:00,250.92,251.02,250.89,251.01,8087.0,225.5779,225.6678,225.551,225.6589,8087.0
2021-08-24 12:00:00,251.01,251.13,250.96,250.97,16487.0,225.6589,225.7667,225.6139,225.6229,16487.0
2021-08-24 12:05:00,251.0,251.01,250.6,250.97,36494.0,225.6499,225.6589,225.2903,225.6229,36494.0
2021-08-24 12:10:00,250.97,250.98,250.79,250.79,11548.0,225.6229,225.6319,225.4611,225.4611,11548.0
2021-08-24 12:15:00,250.8,250.92,250.73,250.92,8623.0,225.4701,225.5779,225.4071,225.5779,8623.0
2021-08-24 12:20:00,250.86,250.94,250.8,250.9,11173.0,225.524,225.5959,225.4701,225.56,11173.0
2021-08-24 12:25:00,250.97,250.98,250.82,250.86,9590.0,225.6229,225.6319,225.488,225.524,9590.0
2021-08-24 12:30:00,250.89,251.03,250.83,250.96,8250.0,225.551,225.6768,225.497,225.6139,8250.0
2021-08-24 12:35:00,250.96,251.06,250.88,250.91,7970.0,225.6139,225.7038,225.542,225.569,7970.0
2021-08-24 12:40:00,250.94,250.94,250.74,250.79,12299.0,225.5959,225.5959,225.4161,225.4611,12299.0
2021-08-24 12:45:00,250.77,250.9,250.71,250.84,8164.0,225.4431,225.56,225.3891,225.506,8164.0
2021-08-24 12:50:00,250.87,250.87,250.65,250.65,7489.0,225.533,225.533,225.3352,225.3352,7489.0
2021-08-24 12:55:00,250.65,250.77,250.63,250.73,8363.0,225.3352,225.4431,225.3172,225.4071,8363.0
2021-08-24 13:00:00,250.77,250.84,250.65,250.84,6875.0,225.4431,225.506,225.3352,225.506,6875.0
2021-08-24 13:05:00,250.86,250.86,250.64,250.64,12122.0,225.524,225.524,225.3262,225.3262,12122.0
2021-08-24 13:10:00,250.67,250.72,250.61,250.68,7994.0,225.3532,225.3981,225.2992,225.3622,7994.0
2021-08-24 13:15:00,250.77,250.94,250.72,250.73,11455.0,225.4431,225.5959,225.3981,225.4071,11455.0
2021-08-24 13:20:00,250.73,250.73,250.53,250.62,17692.0,225.4071,225.4071,225.2273,225.3082,17692.0
2021-08-24 13:25:00,250.62,250.73,250.6,250.72,9978.0,225.3082,225.4071,225.2903,225.3981,9978.0
2021-08-24 13:30:00,250.71,250.74,250.57,250.6,12591.0,225.3891,225.4161,225.2633,225.2903,12591.0
2021-08-24 13:35:00,250.62,250.72,250.54,250.57,12738.0,225.3082,225.3981,225.2363,225.2633,12738.0
2021-08-24 13:40:00,250.59,250.67,250.54,250.58,10509.0,225.2813,225.3532,225.2363,225.2723,10509.0
2021-08-24 13:45:00,250.58,250.67,250.56,250.59,11217.0,225.2723,225.3532,225.2543,225.2813,11217.0
2021-08-24 13:50:00,250.59,250.8,250.55,250.75,8795.0,225.2813,225.4701,225.2453,225.4251,8795.0
2021-08-24 13:55:00,250.77,250.81,250.65,250.68,10573.0,225.4431,225.4791,225.3352,225.3622,10573.0
2021-08-24 14:00:00,250.72,250.84,250.66,250.72,23677.0,225.3981,225.506,225.3442,225.3981,23677.0
2021-08-24 14:05:00,250.69,250.83,250.62,250.82,11514.0,225.3712,225.497,225.3082,225.488,11514.0
2021-08-24 14:10:00,250.81,251.02,250.78,251.02,12055.0,225.4791,225.6678,225.4521,225.6678,12055.0
2021-08-24 14:15:00,251.01,251.09,250.88,251.09,17765.0,225.6589,225.7308,225.542,225.7308,17765.0
2021-08-24 14:20:00,251.07,251.28,251.03,251.27,10152.0,225.7128,225.9016,225.6768,225.8926,10152.0
2021-08-24 14:25:00,251.3,251.58,251.29,251.58,11470.0,225.9196,226.1713,225.9106,226.1713,11470.0
2021-08-24 14:30:00,251.6,251.68,251.49,251.64,11860.0,226.1893,226.2612,226.0904,226.2252,11860.0
2021-08-24 14:35:00,251.62,251.65,251.57,251.6,8810.0,226.2072,226.2342,226.1623,226.1893,8810.0
2021-08-24 14:40:00,251.63,251.75,251.61,251.62,9676.0,226.2162,226.3241,226.1983,226.2072,9676.0
2021-08-24 14:45:00,251.65,251.79,251.61,251.75,11511.0,226.2342,226.3601,226.1983,226.3241,11511.0
2021-08-24 14:50:00,251.79,251.79,251.62,251.62,19717.0,226.3601,226.3601,226.2072,226.2072,19717.0
2021-08-24 14:55:00,251.65,251.7,251.58,251.58,18138.0,226.2342,226.2792,226.1713,226.1713,18138.0
2021-08-24 15:00:00,251.58,251.69,251.51,251.6,17791.0,226.1713,226.2702,226.1084,226.1893,17791.0
2021-08-24 15:05:00,251.59,251.6,251.24,251.3,16556.0,226.1803,226.1893,225.8656,225.9196,16556.0
2021-08-24 15:10:00,251.3,251.34,251.22,251.27,15249.0,225.9196,225.9555,225.8476,225.8926,15249.0
2021-08-24 15:15:00,251.27,251.41,251.23,251.41,14770.0,225.8926,226.0185,225.8566,226.0185,14770.0
2021-08-24 15:20:00,251.42,251.52,251.35,251.38,13128.0,226.0274,226.1173,225.9645,225.9915,13128.0
2021-08-24 15:25:00,251.36,251.5,251.36,251.41,11563.0,225.9735,226.0994,225.9735,226.0185,11563.0
2021-08-24 15:30:00,251.4,251.4,251.25,251.33,19214.0,226.0095,226.0095,225.8746,225.9465,19214.0
2021-08-24 15:35:00,251.31,251.32,251.04,251.08,16758.0,225.9286,225.9375,225.6858,225.7218,16758.0
2021-08-24 15:40:00,251.08,251.29,251.04,251.28,25821.0,225.7218,225.9106,225.6858,225.9016,25821.0
2021-08-24 15:45:00,251.3,251.34,251.06,251.08,24190.0,225.9196,225.9555,225.7038,225.7218,24190.0
2021-08-24 15:50:00,251.0,251.0,250.34,250.41,56485.0,225.6499,225.6499,225.0565,225.1194,56485.0
2021-08-24 15:55:00,250.44,250.7,250.4,250.64,111345.0,225.1464,225.3802,225.1105,225.3262,111345.0
2021-08-25 09:30:00,250.5,250.7,249.41,250.47,68563.0,225.2004,225.3802,224.2204,225.1734,68563.0
2021-08-25 09:35:00,250.44,251.71,250.44,251.12,38666.0,225.1464,226.2882,225.1464,225.7577,38666.0
2021-08-25 09:40:00,251.04,251.5,250.83,251.39,24297.0,225.6858,226.0994,225.497,226.0005,24297.0
2021-08-25 09:45:00,251.49,251.91,251.39,251.76,59491.0,226.0904,226.468,226.0005,226.3331,59491.0
2021-08-25 09:50:00,251.77,252.05,251.24,251.24,30833.0,226.3421,226.5938,225.8656,225.8656,30833.0
2021-08-25 09:55:00,251.18,251.53,251.15,251.17,16539.0,225.8117,226.1263,225.7847,225.8027,16539.0
2021-08-25 10:00:00,251.25,251.25,250.23,250.23,36872.0,225.8746,225.8746,224.9576,224.9576,36872.0
2021-08-25 10:05:00,250.32,250.82,250.31,250.81,21010.0,225.0385,225.488,225.0295,225.4791,21010.0
2021-08-25 10:10:00,250.8,250.86,250.48,250.86,15865.0,225.4701,225.524,225.1824,225.524,15865.0
2021-08-25 10:15:00,250.81,250.91,250.43,250.68,20428.0,225.4791,225.569,225.1374,225.3622,20428.0
2021-08-25 10:20:00,250.67,251.01,250.65,250.93,14703.0,225.3532,225.6589,225.3352,225.5869,14703.0
2021-08-25 10:25:00,250.95,250.98,250.71,250.75,11007.0,225.6049,225.6319,225.3891,225.4251,11007.0
2021-08-25 10:30:00,250.75,250.96,250.69,250.96,13265.0,225.4251,225.6139,225.3712,225.6139,13265.0
2021-08-25 10:35:00,250.95,251.12,250.92,251.05,11055.0,225.6049,225.7577,225.5779,225.6948,11055.0
2021-08-25 10:40:00,251.09,251.11,250.71,250.71,12854.0,225.7308,225.7488,225.3891,225.3891,12854.0
2021-08-25 10:45:00,250.8,251.0,250.53,250.7,14997.0,225.4701,225.6499,225.2273,225.3802,14997.0
2021-08-25 10:50:00,250.65,251.02,250.59,250.98,6241.0,225.3352,225.6678,225.2813,225.6319,6241.0
2021-08-25 10:55:00,250.94,251.18,250.9,251.18,10727.0,225.5959,225.8117,225.56,225.8117,10727.0
2021-08-25 11:00:00,251.2,251.33,251.13,251.25,10342.0,225.8297,225.9465,225.7667,225.8746,10342.0
2021-08-25 11:05:00,251.31,251.83,251.3,251.8,15203.0,225.9286,226.396,225.9196,226.3691,15203.0
2021-08-25 11:10:00,251.82,251.85,251.33,251.54,28109.0,226.387,226.414,225.9465,226.1353,28109.0
2021-08-25 11:15:00,251.57,251.57,251.36,251.43,7701.0,226.1623,226.1623,225.9735,226.0364,7701.0
2021-08-25 11:20:00,251.42,251.45,251.2,251.36,9879.0,226.0274,226.0544,225.8297,225.9735,9879.0
2021-08-25 11:25:00,251.37,251.39,251.23,251.32,8060.0,225.9825,226.0005,225.8566,225.9375,8060.0
2021-08-25 11:30:00,251.41,251.47,251.34,251.46,7253.0,226.0185,226.0724,225.9555,226.0634,7253.0
2021-08-25 11:35:00,251.52,251.74,251.51,251.74,6478.0,226.1173,226.3151,226.1084,226.3151,6478.0
2021-08-25 11:40:00,251.74,252.09,251.73,251.97,43868.0,226.3151,226.6298,226.3061,226.5219,43868.0
2021-08-25 11:45:00,251.92,251.92,251.6,251.67,7690.0,226.4769,226.4769,226.1893,226.2522,7690.0
2021-08-25 11:50:00,251.65,251.7,251.57,251.62,8862.0,226.2342,226.2792,226.1623,226.2072,8862.0
2021-08-25 11:55:00,251.64,251.73,251.48,251.52,8597.0,226.2252,226.3061,226.0814,226.1173,8597.0
2021-08-25 12:00:00,251.58,251.58,251.18,251.38,10397.0,226.1713,226.1713,225.8117,225.9915,10397.0
2021-08-25 12:05:00,251.34,251.54,251.33,251.5,5766.0,225.9555,226.1353,225.9465,226.0994,5766.0
2021-08-25 12:10:00,251.5,251.5,251.29,251.35,6890.0,226.0994,226.0994,225.9106,225.9645,6890.0
2021-08-25 12:15:00,251.32,251.39,251.18,251.22,9262.0,225.9375,226.0005,225.8117,225.8476,9262.0
2021-08-25 12:20:00,251.21,251.33,251.16,251.32,8772.0,225.8387,225.9465,225.7937,225.9375,8772.0
2021-08-25 12:25:00,251.31,251.31,251.19,251.26,17257.0,225.9286,225.9286,225.8207,225.8836,17257.0
2021-08-25 12:30:00,251.25,251.3,251.12,251.19,18615.0,225.8746,225.9196,225.7577,225.8207,18615.0
2021-08-25 12:35:00,251.19,251.37,251.19,251.3,7251.0,225.8207,225.9825,225.8207,225.9196,7251.0
2021-08-25 12:40:00,251.35,251.35,251.14,251.15,19274.0,225.9645,225.9645,225.7757,225.7847,19274.0
2021-08-25 12:45:00,251.16,251.56,251.16,251.38,17196.0,225.7937,226.1533,225.7937,225.9915,17196.0
2021-08-25 12:50:00,251.42,251.52,251.38,251.38,8294.0,226.0274,226.1173,225.9915,225.9915,8294.0
2021-08-25 12:55:00,251.5,251.61,251.5,251.57,6332.0,226.0994,226.1983,226.0994,226.1623,6332.0
2021-08-25 13:00:00,251.53,251.57,251.25,251.34,12686.0,226.1263,226.1623,225.8746,225.9555,12686.0
2021-08-25 13:05:00,251.39,251.44,251.09,251.33,38414.0,226.0005,226.0454,225.7308,225.9465,38414.0
2021-08-25 13:10:00,251.36,251.55,251.32,251.4,21711.0,225.9735,226.1443,225.9375,226.0095,21711.0
2021-08-25 13:15:00,251.41,251.62,251.36,251.59,8024.0,226.0185,226.2072,225.9735,226.1803,8024.0
2021-08-25 13:20:00,251.61,251.78,251.54,251.7,34330.0,226.1983,226.3511,226.1353,226.2792,34330.0
2021-08-25 13:25:00,251.71,251.76,251.43,251.46,12286.0,226.2882,226.3331,226.0364,226.0634,12286.0
2021-08-25 13:30:00,251.51,251.59,251.4,251.53,7859.0,226.1084,226.1803,226.0095,226.1263,7859.0
2021-08-25 13:35:00,251.5,251.61,251.31,251.61,15226.0,226.0994,226.1983,225.9286,226.1983,15226.0
2021-08-25 13:40:00,251.65,251.7,251.55,251.61,14109.0,226.2342,226.2792,226.1443,226.1983,14109.0
2021-08-25 13:45:00,251.64,251.75,251.6,251.67,9301.0,226.2252,226.3241,226.1893,226.2522,9301.0
2021-08-25 13:50:00,251.71,251.8,251.65,251.68,8644.0,226.2882,226.3691,226.2342,226.2612,8644.0
2021-08-25 13:55:00,251.64,251.68,251.59,251.62,14677.0,226.2252,226.2612,226.1803,226.2072,14677.0
2021-08-25 14:00:00,251.61,251.85,251.57,251.77,34610.0,226.1983,226.414,226.1623,226.3421,34610.0
2021-08-25 14:05:00,251.82,251.83,251.65,251.7,11285.0,226.387,226.396,226.2342,226.2792,11285.0
2021-08-25 14:10:00,251.71,252.03,251.67,252.03,25433.0,226.2882,226.5758,226.2522,226.5758,25433.0
2021-08-25 14:15:00,252.07,252.26,252.04,252.11,23516.0,226.6118,226.7826,226.5848,226.6478,23516.0
2021-08-25 14:20:00,252.13,252.2,252.03,252.09,17303.0,226.6657,226.7287,226.5758,226.6298,17303.0
2021-08-25 14:25:00,252.1,252.12,251.99,252.01,12258.0,226.6388,226.6567,226.5399,226.5579,12258.0
2021-08-25 14:30:00,252.04,252.13,252.01,252.05,8324.0,226.5848,226.6657,226.5579,226.5938,8324.0
2021-08-25 14:35:00,252.0,252.01,251.75,251.81,13756.0,226.5489,226.5579,226.3241,226.3781,13756.0
2021-08-25 14:40:00,251.78,251.88,251.55,251.69,20186.0,226.3511,226.441,226.1443,226.2702,20186.0
2021-08-25 14:45:00,251.65,251.7,251.59,251.69,6442.0,226.2342,226.2792,226.1803,226.2702,6442.0
2021-08-25 14:50:00,251.69,251.77,251.68,251.76,6322.0,226.2702,226.3421,226.2612,226.3331,6322.0
2021-08-25 14:55:00,251.74,251.83,251.72,251.77,5665.0,226.3151,226.396,226.2971,226.3421,5665.0
2021-08-25 15:00:00,251.75,251.81,251.63,251.7,21457.0,226.3241,226.3781,226.2162,226.2792,21457.0
2021-08-25 15:05:00,251.72,251.77,251.55,251.64,26249.0,226.2971,226.3421,226.1443,226.2252,26249.0
2021-08-25 15:10:00,251.64,251.66,251.3,251.31,37087.0,226.2252,226.2432,225.9196,225.9286,37087.0
2021-08-25 15:15:00,251.28,251.37,251.13,251.18,41720.0,225.9016,225.9825,225.7667,225.8117,41720.0
2021-08-25 15:20:00,251.17,251.49,251.17,251.29,20661.0,225.8027,226.0904,225.8027,225.9106,20661.0
2021-08-25 15:25:00,251.31,251.45,251.28,251.34,15361.0,225.9286,226.0544,225.9016,225.9555,15361.0
2021-08-25 15:30:00,251.39,251.45,251.3,251.34,21740.0,226.0005,226.0544,225.9196,225.9555,21740.0
2021-08-25 15:35:00,251.34,251.43,251.1,251.25,71353.0,225.9555,226.0364,225.7398,225.8746,71353.0
2021-08-25 15:40:00,251.29,251.51,251.14,251.47,30948.0,225.9106,226.1084,225.7757,226.0724,30948.0
2021-08-25 15:45:00,251.45,251.5,251.15,251.29,32099.0,226.0544,226.0994,225.7847,225.9106,32099.0
2021-08-25 15:50:00,251.34,251.34,251.1,251.22,35243.0,225.9555,225.9555,225.7398,225.8476,35243.0
2021-08-25 15:55:00,251.23,251.33,251.11,251.13,80127.0,225.8566,225.9465,225.7488,225.7667,80127.0
2021-08-26 09:30:00,250.43,250.51,250.24,250.37,4627.0,225.1374,225.2093,224.9666,225.0835,4627.0
2021-08-26 09:35:00,250.51,250.51,248.61,248.67,94242.0,225.2093,225.2093,223.5012,223.5552,94242.0
2021-08-26 09:40:00,248.71,249.71,248.71,249.26,45550.0,223.5911,224.4901,223.5911,224.0856,45550.0
2021-08-26 09:45:00,249.37,249.37,248.27,248.43,31957.0,224.1845,224.1845,223.1956,223.3394,31957.0
2021-08-26 09:50:00,248.42,248.79,248.2,248.38,46158.0,223.3304,223.6631,223.1327,223.2945,46158.0
2021-08-26 09:55:00,248.32,248.47,247.87,247.95,35825.0,223.2405,223.3754,222.836,222.9079,35825.0
2021-08-26 10:00:00,247.96,248.16,247.73,247.79,32241.0,222.9169,223.0967,222.7101,222.7641,32241.0
2021-08-26 10:05:00,247.89,247.89,247.3,247.69,43426.0,222.854,222.854,222.3235,222.6742,43426.0
2021-08-26 10:10:00,247.63,248.39,247.6,248.25,37480.0,222.6202,223.3035,222.5932,223.1776,37480.0
2021-08-26 10:15:00,248.33,248.97,248.33,248.9,34771.0,223.2495,223.8249,223.2495,223.762,34771.0
2021-08-26 10:20:00,248.82,249.25,248.7,249.23,23701.0,223.69,224.0766,223.5822,224.0586,23701.0
2021-08-26 10:25:00,249.2,249.2,248.3,248.75,30970.0,224.0317,224.0317,223.2226,223.6271,30970.0
2021-08-26 10:30:00,248.75,248.8,248.25,248.37,20234.0,223.6271,223.6721,223.1776,223.2855,20234.0
2021-08-26 10:35:00,248.44,248.53,248.03,248.36,16125.0,223.3484,223.4293,222.9798,223.2765,16125.0
2021-08-26 10:40:00,248.35,248.41,247.86,248.06,14812.0,223.2675,223.3214,222.827,223.0068,14812.0
2021-08-26 10:45:00,248.08,248.26,247.68,248.01,47055.0,223.0248,223.1866,222.6652,222.9618,47055.0
2021-08-26 10:50:00,248.0,248.31,247.89,248.0,16666.0,222.9529,223.2315,222.854,222.9529,16666.0
2021-08-26 10:55:00,248.13,248.77,248.13,248.68,18393.0,223.0697,223.6451,223.0697,223.5642,18393.0
2021-08-26 11:00:00,248.67,248.73,248.3,248.45,10892.0,223.5552,223.6091,223.2226,223.3574,10892.0
2021-08-26 11:05:00,248.41,248.57,248.31,248.55,12999.0,223.3214,223.4653,223.2315,223.4473,12999.0
2021-08-26 11:10:00,248.55,249.0,248.5,248.84,10423.0,223.4473,223.8519,223.4024,223.708,10423.0
2021-08-26 11:15:00,248.8,248.92,248.49,248.55,22600.0,223.6721,223.7799,223.3934,223.4473,22600.0
2021-08-26 11:20:00,248.63,248.79,248.23,248.32,54784.0,223.5192,223.6631,223.1596,223.2405,54784.0
2021-08-26 11:25:00,248.34,248.66,248.34,248.42,33692.0,223.2585,223.5462,223.2585,223.3304,33692.0
2021-08-26 11:30:00,248.4,248.58,248.13,248.46,16265.0,223.3125,223.4743,223.0697,223.3664,16265.0
2021-08-26 11:35:00,248.42,248.58,248.2,248.52,11958.0,223.3304,223.4743,223.1327,223.4203,11958.0
2021-08-26 11:40:00,248.59,248.59,248.3,248.46,14213.0,223.4833,223.4833,223.2226,223.3664,14213.0
2021-08-26 11:45:00,248.45,248.5,248.29,248.36,20451.0,223.3574,223.4024,223.2136,223.2765,20451.0
2021-08-26 11:50:00,248.33,248.49,248.28,248.33,22163.0,223.2495,223.3934,223.2046,223.2495,22163.0
2021-08-26 11:55:00,248.33,248.61,248.31,248.4,52201.0,223.2495,223.5012,223.2315,223.3125,52201.0
2021-08-26 12:00:00,248.4,248.72,248.39,248.61,35077.0,223.3125,223.6001,223.3035,223.5012,35077.0
2021-08-26 12:05:00,248.63,249.18,248.37,249.18,82511.0,223.5192,224.0137,223.2855,224.0137,82511.0
2021-08-26 12:10:00,249.12,249.48,249.12,249.43,16309.0,223.9597,224.2834,223.9597,224.2384,16309.0
2021-08-26 12:15:00,249.5,250.05,249.5,249.93,14163.0,224.3014,224.7958,224.3014,224.6879,14163.0
2021-08-26 12:20:00,249.93,249.94,249.69,249.74,7139.0,224.6879,224.6969,224.4722,224.5171,7139.0
2021-08-26 12:25:00,249.8,249.82,249.47,249.48,15710.0,224.5711,224.589,224.2744,224.2834,15710.0
2021-08-26 12:30:00,249.43,249.52,249.29,249.48,11004.0,224.2384,224.3193,224.1126,224.2834,11004.0
2021-08-26 12:35:00,249.52,249.74,249.46,249.57,7318.0,224.3193,224.5171,224.2654,224.3643,7318.0
2021-08-26 12:40:00,249.61,249.69,249.53,249.68,6248.0,224.4002,224.4722,224.3283,224.4632,6248.0
2021-08-26 12:45:00,249.74,249.84,249.64,249.81,7214.0,224.5171,224.607,224.4272,224.58,7214.0
2021-08-26 12:50:00,249.8,249.8,249.33,249.36,12902.0,224.5711,224.5711,224.1485,224.1755,12902.0
2021-08-26 12:55:00,249.34,249.58,249.27,249.48,10043.0,224.1575,224.3733,224.0946,224.2834,10043.0
2021-08-26 13:00:00,249.56,249.65,249.39,249.53,9183.0,224.3553,224.4362,224.2025,224.3283,9183.0
2021-08-26 13:05:00,249.54,249.63,249.42,249.59,14134.0,224.3373,224.4182,224.2294,224.3823,14134.0
2021-08-26 13:10:00,249.59,249.68,249.53,249.62,8456.0,224.3823,224.4632,224.3283,224.4092,8456.0
2021-08-26 13:15:00,249.73,249.79,249.62,249.67,5859.0,224.5081,224.5621,224.4092,224.4542,5859.0
2021-08-26 13:20:00,249.67,249.96,249.59,249.62,9330.0,224.4542,224.7149,224.3823,224.4092,9330.0
2021-08-26 13:25:00,249.62,250.0,249.57,249.96,19688.0,224.4092,224.7509,224.3643,224.7149,19688.0
2021-08-26 13:30:00,249.95,250.22,249.85,250.15,9994.0,224.7059,224.9486,224.616,224.8857,9994.0
2021-08-26 13:35:00,250.13,250.31,250.13,250.22,7660.0,224.8677,225.0295,224.8677,224.9486,7660.0
2021-08-26 13:40:00,250.17,250.3,250.14,250.25,7038.0,224.9037,225.0206,224.8767,224.9756,7038.0
2021-08-26 13:45:00,250.24,250.24,250.0,250.08,7342.0,224.9666,224.9666,224.7509,224.8228,7342.0
2021-08-26 13:50:00,250.18,250.18,249.98,250.09,5896.0,224.9127,224.9127,224.7329,224.8318,5896.0
2021-08-26 13:55:00,250.09,250.16,250.0,250.0,6742.0,224.8318,224.8947,224.7509,224.7509,6742.0
2021-08-26 14:00:00,250.01,250.01,249.77,249.81,10255.0,224.7598,224.7598,224.5441,224.58,10255.0
2021-08-26 14:05:00,249.82,249.89,249.72,249.73,10638.0,224.589,224.652,224.4991,224.5081,10638.0
2021-08-26 14:10:00,249.77,249.84,249.73,249.75,5846.0,224.5441,224.607,224.5081,224.5261,5846.0
2021-08-26 14:15:00,249.78,249.85,249.7,249.7,8675.0,224.5531,224.616,224.4812,224.4812,8675.0
2021-08-26 14:20:00,249.73,249.97,249.71,249.76,11850.0,224.5081,224.7239,224.4901,224.5351,11850.0
2021-08-26 14:25:00,249.71,249.86,249.62,249.84,10540.0,224.4901,224.625,224.4092,224.607,10540.0
2021-08-26 14:30:00,249.79,249.9,249.71,249.74,16916.0,224.5621,224.661,224.4901,224.5171,16916.0
2021-08-26 14:35:00,249.74,249.79,249.68,249.79,6202.0,224.5171,224.5621,224.4632,224.5621,6202.0
2021-08-26 14:40:00,249.8,249.93,249.79,249.87,6525.0,224.5711,224.6879,224.5621,224.634,6525.0
2021-08-26 14:45:00,249.93,249.95,249.72,249.74,6483.0,224.6879,224.7059,224.4991,224.5171,6483.0
2021-08-26 14:50:00,249.75,249.77,249.61,249.71,7559.0,224.5261,224.5441,224.4002,224.4901,7559.0
2021-08-26 14:55:00,249.76,249.79,249.57,249.65,13733.0,224.5351,224.5621,224.3643,224.4362,13733.0
2021-08-26 15:00:00,249.64,249.73,249.29,249.5,57057.0,224.4272,224.5081,224.1126,224.3014,57057.0
2021-08-26 15:05:00,249.47,249.62,249.33,249.41,20738.0,224.2744,224.4092,224.1485,224.2204,20738.0
2021-08-26 15:10:00,249.47,249.51,249.28,249.35,21630.0,224.2744,224.3103,224.1036,224.1665,21630.0
2021-08-26 15:15:00,249.36,249.6,249.27,249.59,11752.0,224.1755,224.3913,224.0946,224.3823,11752.0
2021-08-26 15:20:00,249.62,249.62,249.37,249.37,10841.0,224.4092,224.4092,224.1845,224.1845,10841.0
2021-08-26 15:25:00,249.34,249.41,249.23,249.3,16066.0,224.1575,224.2204,224.0586,224.1216,16066.0
2021-08-26 15:30:00,249.31,249.45,249.22,249.26,13654.0,224.1305,224.2564,224.0496,224.0856,13654.0
2021-08-26 15:35:00,249.35,249.52,249.21,249.24,16746.0,224.1665,224.3193,224.0406,224.0676,16746.0
2021-08-26 15:40:00,249.27,249.58,249.23,249.28,24873.0,224.0946,224.3733,224.0586,224.1036,24873.0
2021-08-26 15:45:00,249.28,249.49,249.12,249.14,31498.0,224.1036,224.2924,223.9597,223.9777,31498.0
2021-08-26 15:50:00,249.19,249.28,248.82,248.9,46554.0,224.0227,224.1036,223.69,223.762,46554.0
2021-08-26 15:55:00,248.87,249.05,248.84,248.99,64141.0,223.735,223.8968,223.708,223.8429,64141.0
2021-08-27 09:30:00,248.15,249.79,248.03,248.74,77754.0,223.0877,224.5621,222.9798,223.6181,77754.0
2021-08-27 09:35:00,248.88,249.64,248.76,249.26,21010.0,223.744,224.4272,223.6361,224.0856,21010.0
2021-08-27 09:40:00,249.24,249.24,248.08,248.18,20611.0,224.0676,224.0676,223.0248,223.1147,20611.0
2021-08-27 09:45:00,248.25,248.62,248.1,248.28,41562.0,223.1776,223.5102,223.0428,223.2046,41562.0
2021-08-27 09:50:00,248.29,248.88,248.27,248.33,19823.0,223.2136,223.744,223.1956,223.2495,19823.0
2021-08-27 09:55:00,248.34,248.34,247.85,248.12,32414.0,223.2585,223.2585,222.818,223.0607,32414.0
2021-08-27 10:00:00,248.18,248.81,247.88,248.64,30143.0,223.1147,223.681,222.845,223.5282,30143.0
2021-08-27 10:05:00,248.8,249.17,248.42,248.49,18986.0,223.6721,224.0047,223.3304,223.3934,18986.0
2021-08-27 10:10:00,248.4,249.0,248.4,248.67,26652.0,223.3125,223.8519,223.3125,223.5552,26652.0
2021-08-27 10:15:00,248.69,248.92,248.38,248.38,16575.0,223.5732,223.7799,223.2945,223.2945,16575.0
2021-08-27 10:20:00,248.47,248.63,248.23,248.33,20429.0,223.3754,223.5192,223.1596,223.2495,20429.0
2021-08-27 10:25:00,248.28,248.67,248.14,248.55,30193.0,223.2046,223.5552,223.0787,223.4473,30193.0
2021-08-27 10:30:00,248.45,248.88,248.23,248.83,11776.0,223.3574,223.744,223.1596,223.699,11776.0
2021-08-27 10:35:00,248.76,248.88,248.23,248.23,14248.0,223.6361,223.744,223.1596,223.1596,14248.0
2021-08-27 10:40:00,248.23,248.33,247.9,248.0,23593.0,223.1596,223.2495,222.863,222.9529,23593.0
2021-08-27 10:45:00,247.99,248.41,247.67,248.36,44481.0,222.9439,223.3214,222.6562,223.2765,44481.0
2021-08-27 10:50:00,248.32,248.87,248.29,248.61,26065.0,223.2405,223.735,223.2136,223.5012,26065.0
2021-08-27 10:55:00,248.61,248.67,248.46,248.47,22024.0,223.5012,223.5552,223.3664,223.3754,22024.0
2021-08-27 11:00:00,248.47,248.63,248.34,248.42,11962.0,223.3754,223.5192,223.2585,223.3304,11962.0
2021-08-27 11:05:00,248.41,248.76,248.39,248.68,12563.0,223.3214,223.6361,223.3035,223.5642,12563.0
2021-08-27 11:10:00,248.65,248.7,248.4,248.58,15858.0,223.5372,223.5822,223.3125,223.4743,15858.0
2021-08-27 11:15:00,248.59,248.76,248.38,248.56,12379.0,223.4833,223.6361,223.2945,223.4563,12379.0
2021-08-27 11:20:00,248.62,248.85,248.48,248.8,22583.0,223.5102,223.717,223.3844,223.6721,22583.0
2021-08-27 11:25:00,248.8,248.96,248.78,248.84,14353.0,223.6721,223.8159,223.6541,223.708,14353.0
2021-08-27 11:30:00,248.87,249.11,248.8,249.09,14798.0,223.735,223.9507,223.6721,223.9328,14798.0
2021-08-27 11:35:00,249.08,249.09,248.78,248.85,8459.0,223.9238,223.9328,223.6541,223.717,8459.0
2021-08-27 11:40:00,248.87,249.1,248.83,249.1,17015.0,223.735,223.9418,223.699,223.9418,17015.0
2021-08-27 11:45:00,249.05,249.17,249.0,249.03,13360.0,223.8968,224.0047,223.8519,223.8788,13360.0
2021-08-27 11:50:00,249.07,249.16,248.94,249.14,11239.0,223.9148,223.9957,223.7979,223.9777,11239.0
2021-08-27 11:55:00,249.11,249.42,249.08,249.31,11162.0,223.9507,224.2294,223.9238,224.1305,11162.0
2021-08-27 12:00:00,249.28,249.36,249.19,249.34,6678.0,224.1036,224.1755,224.0227,224.1575,6678.0
2021-08-27 12:05:00,249.29,249.35,249.12,249.35,9001.0,224.1126,224.1665,223.9597,224.1665,9001.0
2021-08-27 12:10:00,249.34,249.51,249.27,249.42,13160.0,224.1575,224.3103,224.0946,224.2294,13160.0
2021-08-27 12:15:00,249.4,249.64,249.39,249.6,9044.0,224.2115,224.4272,224.2025,224.3913,9044.0
2021-08-27 12:20:00,249.57,249.62,249.48,249.57,16565.0,224.3643,224.4092,224.2834,224.3643,16565.0
2021-08-27 12:25:00,249.62,249.68,249.57,249.58,6836.0,224.4092,224.4632,224.3643,224.3733,6836.0
2021-08-27 12:30:00,249.58,249.72,249.46,249.61,19070.0,224.3733,224.4991,224.2654,224.4002,19070.0
2021-08-27 12:35:00,249.61,249.89,249.57,249.78,6514.0,224.4002,224.652,224.3643,224.5531,6514.0
2021-08-27 12:40:00,249.79,249.9,249.54,249.54,9072.0,224.5621,224.661,224.3373,224.3373,9072.0
2021-08-27 12:45:00,249.55,249.62,249.28,249.54,14702.0,224.3463,224.4092,224.1036,224.3373,14702.0
2021-08-27 12:50:00,249.57,249.89,249.49,249.84,60277.0,224.3643,224.652,224.2924,224.607,60277.0
2021-08-27 12:55:00,249.84,249.84,249.4,249.76,104240.0,224.607,224.607,224.2115,224.5351,104240.0
2021-08-27 13:00:00,249.8,249.84,249.64,249.78,9852.0,224.5711,224.607,224.4272,224.5531,9852.0
2021-08-27 13:05:00,249.78,250.25,249.75,250.11,29262.0,224.5531,224.9756,224.5261,224.8497,29262.0
2021-08-27 13:10:00,250.12,250.26,250.03,250.06,22923.0,224.8587,224.9846,224.7778,224.8048,22923.0
2021-08-27 13:15:00,250.08,250.12,249.96,250.07,9531.0,224.8228,224.8587,224.7149,224.8138,9531.0
2021-08-27 13:20:00,250.09,250.47,250.07,250.36,36978.0,224.8318,225.1734,224.8138,225.0745,36978.0
2021-08-27 13:25:00,250.33,250.35,250.19,250.28,10185.0,225.0475,225.0655,224.9217,225.0026,10185.0
2021-08-27 13:30:00,250.21,250.25,250.08,250.1,8574.0,224.9396,224.9756,224.8228,224.8408,8574.0
2021-08-27 13:35:00,250.05,250.25,249.92,250.21,10758.0,224.7958,224.9756,224.6789,224.9396,10758.0
2021-08-27 13:40:00,250.2,250.2,250.1,250.13,11002.0,224.9307,224.9307,224.8408,224.8677,11002.0
2021-08-27 13:45:00,250.13,250.26,250.1,250.12,8691.0,224.8677,224.9846,224.8408,224.8587,8691.0
2021-08-27 13:50:00,250.1,250.14,250.06,250.14,4795.0,224.8408,224.8767,224.8048,224.8767,4795.0
2021-08-27 13:55:00,250.13,250.2,250.1,250.18,8877.0,224.8677,224.9307,224.8408,224.9127,8877.0
2021-08-27 14:00:00,250.19,250.24,249.99,250.0,23507.0,224.9217,224.9666,224.7419,224.7509,23507.0
2021-08-27 14:05:00,250.06,250.25,250.0,250.16,10019.0,224.8048,224.9756,224.7509,224.8947,10019.0
2021-08-27 14:10:00,250.22,250.37,250.2,250.26,17747.0,224.9486,225.0835,224.9307,224.9846,17747.0
2021-08-27 14:15:00,250.22,250.23,250.06,250.1,8354.0,224.9486,224.9576,224.8048,224.8408,8354.0
2021-08-27 14:20:00,250.13,250.13,250.0,250.08,10648.0,224.8677,224.8677,224.7509,224.8228,10648.0
2021-08-27 14:25:00,250.07,250.07,249.87,249.87,9892.0,224.8138,224.8138,224.634,224.634,9892.0
2021-08-27 14:30:00,249.89,249.89,249.64,249.66,11203.0,224.652,224.652,224.4272,224.4452,11203.0
2021-08-27 14:35:00,249.65,249.7,249.59,249.62,20626.0,224.4362,224.4812,224.3823,224.4092,20626.0
2021-08-27 14:40:00,249.61,249.84,249.61,249.73,10731.0,224.4002,224.607,224.4002,224.5081,10731.0
2021-08-27 14:45:00,249.77,249.81,249.65,249.7,17971.0,224.5441,224.58,224.4362,224.4812,17971.0
2021-08-27 14:50:00,249.72,249.72,249.57,249.57,21173.0,224.4991,224.4991,224.3643,224.3643,21173.0
2021-08-27 14:55:00,249.59,249.73,249.53,249.53,10777.0,224.3823,224.5081,224.3283,224.3283,10777.0
2021-08-27 15:00:00,249.56,249.57,249.31,249.34,14216.0,224.3553,224.3643,224.1305,224.1575,14216.0
2021-08-27 15:05:00,249.35,249.36,249.27,249.36,8221.0,224.1665,224.1755,224.0946,224.1755,8221.0
2021-08-27 15:10:00,249.37,249.48,249.3,249.48,10420.0,224.1845,224.2834,224.1216,224.2834,10420.0
2021-08-27 15:15:00,249.47,249.6,249.46,249.48,14982.0,224.2744,224.3913,224.2654,224.2834,14982.0
2021-08-27 15:20:00,249.52,249.57,249.35,249.35,12663.0,224.3193,224.3643,224.1665,224.1665,12663.0
2021-08-27 15:25:00,249.42,249.53,249.31,249.31,22313.0,224.2294,224.3283,224.1305,224.1305,22313.0
2021-08-27 15:30:00,249.34,249.41,249.01,249.08,19001.0,224.1575,224.2204,223.8608,223.9238,19001.0
2021-08-27 15:35:00,249.08,249.19,249.06,249.15,19813.0,223.9238,224.0227,223.9058,223.9867,19813.0
2021-08-27 15:40:00,249.16,249.3,249.07,249.25,24986.0,223.9957,224.1216,223.9148,224.0766,24986.0
2021-08-27 15:45:00,249.26,249.37,249.13,249.17,30421.0,224.0856,224.1845,223.9687,224.0047,30421.0
2021-08-27 15:50:00,249.26,249.32,248.93,249.09,49434.0,224.0856,224.1395,223.7889,223.9328,49434.0
2021-08-27 15:55:00,249.07,249.23,248.8,249.1,96223.0,223.9148,224.0586,223.6721,223.9418,96223.0
2021-08-30 09:30:00,249.21,249.65,249.15,249.5,54790.0,224.0406,224.4362,223.9867,224.3014,54790.0
2021-08-30 09:35:00,249.63,250.4,249.55,250.12,33427.0,224.4182,225.1105,224.3463,224.8587,33427.0
2021-08-30 09:40:00,250.12,250.39,249.79,250.26,38216.0,224.8587,225.1015,224.5621,224.9846,38216.0
2021-08-30 09:45:00,250.24,250.87,250.03,250.67,57537.0,224.9666,225.533,224.7778,225.3532,57537.0
2021-08-30 09:50:00,250.63,251.38,250.63,251.29,57199.0,225.3172,225.9915,225.3172,225.9106,57199.0
2021-08-30 09:55:00,251.36,251.36,250.75,251.2,18778.0,225.9735,225.9735,225.4251,225.8297,18778.0
2021-08-30 10:00:00,251.22,251.22,250.62,250.63,21084.0,225.8476,225.8476,225.3082,225.3172,21084.0
2021-08-30 10:05:00,250.66,250.74,250.22,250.37,30137.0,225.3442,225.4161,224.9486,225.0835,30137.0
2021-08-30 10:10:00,250.35,250.57,250.23,250.38,22626.0,225.0655,225.2633,224.9576,225.0925,22626.0
2021-08-30 10:15:00,250.45,250.54,250.05,250.19,20400.0,225.1554,225.2363,224.7958,224.9217,20400.0
2021-08-30 10:20:00,250.13,250.65,250.12,250.51,9370.0,224.8677,225.3352,224.8587,225.2093,9370.0
2021-08-30 10:25:00,250.6,250.67,250.41,250.6,9996.0,225.2903,225.3532,225.1194,225.2903,9996.0
2021-08-30 10:30:00,250.65,251.0,250.59,250.87,20860.0,225.3352,225.6499,225.2813,225.533,20860.0
2021-08-30 10:35:00,250.97,250.97,250.29,250.43,15669.0,225.6229,225.6229,225.0116,225.1374,15669.0
2021-08-30 10:40:00,250.37,251.06,250.34,250.9,15892.0,225.0835,225.7038,225.0565,225.56,15892.0
2021-08-30 10:45:00,250.9,251.28,250.9,251.0,26871.0,225.56,225.9016,225.56,225.6499,26871.0
2021-08-30 10:50:00,251.0,251.08,250.72,250.93,13462.0,225.6499,225.7218,225.3981,225.5869,13462.0
2021-08-30 10:55:00,250.92,251.03,250.49,250.57,11943.0,225.5779,225.6768,225.1914,225.2633,11943.0
2021-08-30 11:00:00,250.57,250.8,250.55,250.6,14995.0,225.2633,225.4701,225.2453,225.2903,14995.0
2021-08-30 11:05:00,250.68,250.91,250.58,250.72,16079.0,225.3622,225.569,225.2723,225.3981,16079.0
2021-08-30 11:10:00,250.72,250.83,250.61,250.67,13655.0,225.3981,225.497,225.2992,225.3532,13655.0
2021-08-30 11:15:00,250.67,250.82,250.53,250.62,9818.0,225.3532,225.488,225.2273,225.3082,9818.0
2021-08-30 11:20:00,250.59,250.69,250.48,250.48,10984.0,225.2813,225.3712,225.1824,225.1824,10984.0
2021-08-30 11:25:00,250.48,250.48,250.15,250.31,28900.0,225.1824,225.1824,224.8857,225.0295,28900.0
2021-08-30 11:30:00,250.27,250.49,250.25,250.3,12375.0,224.9936,225.1914,224.9756,225.0206,12375.0
2021-08-30 11:35:00,250.28,250.45,250.24,250.39,11601.0,225.0026,225.1554,224.9666,225.1015,11601.0
2021-08-30 11:40:00,250.45,250.75,250.44,250.65,8324.0,225.1554,225.4251,225.1464,225.3352,8324.0
2021-08-30 11:45:00,250.6,251.06,250.57,251.06,14197.0,225.2903,225.7038,225.2633,225.7038,14197.0
2021-08-30 11:50:00,251.05,251.05,250.76,250.87,9444.0,225.6948,225.6948,225.4341,225.533,9444.0
2021-08-30 11:55:00,250.86,250.98,250.7,250.75,11017.0,225.524,225.6319,225.3802,225.4251,11017.0
2021-08-30 12:00:00,250.7,250.7,250.58,250.58,9008.0,225.3802,225.3802,225.2723,225.2723,9008.0
2021-08-30 12:05:00,250.66,250.83,250.52,250.73,11026.0,225.3442,225.497,225.2183,225.4071,11026.0
2021-08-30 12:10:00,250.74,250.96,250.72,250.91,10654.0,225.4161,225.6139,225.3981,225.569,10654.0
2021-08-30 12:15:00,250.86,250.99,250.64,250.67,6781.0,225.524,225.6409,225.3262,225.3532,6781.0
2021-08-30 12:20:00,250.66,250.71,250.56,250.65,6379.0,225.3442,225.3891,225.2543,225.3352,6379.0
2021-08-30 12:25:00,250.7,250.7,250.56,250.57,5924.0,225.3802,225.3802,225.2543,225.2633,5924.0
2021-08-30 12:30:00,250.57,250.59,250.4,250.45,13244.0,225.2633,225.2813,225.1105,225.1554,13244.0
2021-08-30 12:35:00,250.47,250.6,250.43,250.51,5541.0,225.1734,225.2903,225.1374,225.2093,5541.0
2021-08-30 12:40:00,250.52,250.62,250.51,250.59,6714.0,225.2183,225.3082,225.2093,225.2813,6714.0
2021-08-30 12:45:00,250.56,250.65,250.53,250.62,5504.0,225.2543,225.3352,225.2273,225.3082,5504.0
2021-08-30 12:50:00,250.68,250.91,250.66,250.86,9428.0,225.3622,225.569,225.3442,225.524,9428.0
2021-08-30 12:55:00,250.85,250.91,250.8,250.84,6743.0,225.515,225.569,225.4701,225.506,6743.0
2021-08-30 13:00:00,250.88,250.88,250.71,250.73,15748.0,225.542,225.542,225.3891,225.4071,15748.0
2021-08-30 13:05:00,250.69,250.69,250.48,250.49,16327.0,225.3712,225.3712,225.1824,225.1914,16327.0
2021-08-30 13:10:00,250.47,250.52,250.4,250.45,17836.0,225.1734,225.2183,225.1105,225.1554,17836.0
2021-08-30 13:15:00,250.44,250.64,250.35,250.61,21055.0,225.1464,225.3262,225.0655,225.2992,21055.0
2021-08-30 13:20:00,250.61,250.61,250.52,250.58,6643.0,225.2992,225.2992,225.2183,225.2723,6643.0
2021-08-30 13:25:00,250.62,250.73,250.45,250.49,11649.0,225.3082,225.4071,225.1554,225.1914,11649.0
2021-08-30 13:30:00,250.48,250.58,250.44,250.46,5977.0,225.1824,225.2723,225.1464,225.1644,5977.0
2021-08-30 13:35:00,250.49,250.49,250.25,250.28,6493.0,225.1914,225.1914,224.9756,225.0026,6493.0
2021-08-30 13:40:00,250.3,250.33,250.11,250.12,18596.0,225.0206,225.0475,224.8497,224.8587,18596.0
2021-08-30 13:45:00,250.08,250.2,249.94,250.2,11759.0,224.8228,224.9307,224.6969,224.9307,11759.0
2021-08-30 13:50:00,250.19,250.4,250.14,250.38,9939.0,224.9217,225.1105,224.8767,225.0925,9939.0
2021-08-30 13:55:00,250.38,250.45,250.21,250.43,7661.0,225.0925,225.1554,224.9396,225.1374,7661.0
2021-08-30 14:00:00,250.4,250.5,250.3,250.5,7759.0,225.1105,225.2004,225.0206,225.2004,7759.0
2021-08-30 14:05:00,250.53,250.55,250.4,250.4,7419.0,225.2273,225.2453,225.1105,225.1105,7419.0
2021-08-30 14:10:00,250.38,250.4,250.12,250.18,21453.0,225.0925,225.1105,224.8587,224.9127,21453.0
2021-08-30 14:15:00,250.19,250.29,250.1,250.18,4921.0,224.9217,225.0116,224.8408,224.9127,4921.0
2021-08-30 14:20:00,250.12,250.24,250.1,250.17,6808.0,224.8587,224.9666,224.8408,224.9037,6808.0
2021-08-30 14:25:00,250.16,250.17,250.09,250.1,4613.0,224.8947,224.9037,224.8318,224.8408,4613.0
2021-08-30 14:30:00,250.1,250.12,250.0,250.06,7366.0,224.8408,224.8587,224.7509,224.8048,7366.0
2021-08-30 14:35:00,250.03,250.08,250.0,250.03,6979.0,224.7778,224.8228,224.7509,224.7778,6979.0
2021-08-30 14:40:00,250.03,250.09,249.97,250.0,13556.0,224.7778,224.8318,224.7239,224.7509,13556.0
2021-08-30 14:45:00,250.02,250.12,249.99,250.07,10813.0,224.7688,224.8587,224.7419,224.8138,10813.0
2021-08-30 14:50:00,250.05,250.1,250.0,250.06,10996.0,224.7958,224.8408,224.7509,224.8048,10996.0
2021-08-30 14:55:00,250.04,250.07,249.86,249.88,20344.0,224.7868,224.8138,224.625,224.643,20344.0
2021-08-30 15:00:00,249.87,249.87,249.63,249.85,10671.0,224.634,224.634,224.4182,224.616,10671.0
2021-08-30 15:05:00,249.85,249.92,249.79,249.85,20583.0,224.616,224.6789,224.5621,224.616,20583.0
2021-08-30 15:10:00,249.89,249.92,249.68,249.7,9305.0,224.652,224.6789,224.4632,224.4812,9305.0
2021-08-30 15:15:00,249.75,249.91,249.71,249.91,14791.0,224.5261,224.6699,224.4901,224.6699,14791.0
2021-08-30 15:20:00,249.93,250.06,249.9,250.02,7439.0,224.6879,224.8048,224.661,224.7688,7439.0
2021-08-30 15:25:00,250.01,250.09,249.91,250.04,7026.0,224.7598,224.8318,224.6699,224.7868,7026.0
2021-08-30 15:30:00,250.04,250.07,249.71,249.77,11866.0,224.7868,224.8138,224.4901,224.5441,11866.0
2021-08-30 15:35:00,249.77,249.81,249.55,249.58,12634.0,224.5441,224.58,224.3463,224.3733,12634.0
2021-08-30 15:40:00,249.59,249.59,249.47,249.47,11354.0,224.3823,224.3823,224.2744,224.2744,11354.0
2021-08-30 15:45:00,249.47,249.69,249.44,249.57,16313.0,224.2744,224.4722,224.2474,224.3643,16313.0
2021-08-30 15:50:00,249.54,249.57,249.24,249.35,15972.0,224.3373,224.3643,224.0676,224.1665,15972.0
2021-08-30 15:55:00,249.35,249.45,249.15,249.37,57304.0,224.1665,224.2564,223.9867,224.1845,57304.0
2021-08-31 09:30:00,249.15,249.6,247.61,248.59,118320.0,223.9867,224.3913,222.6022,223.4833,118320.0
2021-08-31 09:35:00,248.49,248.6,247.62,247.98,17729.0,223.3934,223.4923,222.6112,222.9349,17729.0
2021-08-31 09:40:00,248.12,248.21,247.67,247.78,24666.0,223.0607,223.1416,222.6562,222.7551,24666.0
2021-08-31 09:45:00,247.75,248.13,247.42,248.05,33926.0,222.7281,223.0697,222.4314,222.9978,33926.0
2021-08-31 09:50:00,247.94,248.2,247.52,247.9,27907.0,222.8989,223.1327,222.5213,222.863,27907.0
2021-08-31 09:55:00,247.96,248.69,247.96,248.48,29547.0,222.9169,223.5732,222.9169,223.3844,29547.0
2021-08-31 10:00:00,248.54,248.55,248.07,248.29,22407.0,223.4383,223.4473,223.0158,223.2136,22407.0
2021-08-31 10:05:00,248.3,248.5,248.17,248.48,16404.0,223.2226,223.4024,223.1057,223.3844,16404.0
2021-08-31 10:10:00,248.44,248.49,247.94,247.97,18683.0,223.3484,223.3934,222.8989,222.9259,18683.0
2021-08-31 10:15:00,247.91,247.96,247.43,247.44,38973.0,222.8719,222.9169,222.4404,222.4494,38973.0
2021-08-31 10:20:00,247.51,247.53,246.8,246.97,38132.0,222.5123,222.5303,221.874,222.0269,38132.0
2021-08-31 10:25:00,246.96,247.36,246.85,247.12,24152.0,222.0179,222.3775,221.919,222.1617,24152.0
2021-08-31 10:30:00,247.13,247.3,246.94,246.97,21730.0,222.1707,222.3235,221.9999,222.0269,21730.0
2021-08-31 10:35:00,246.93,247.08,246.82,246.97,22152.0,221.9909,222.1258,221.892,222.0269,22152.0
2021-08-31 10:40:00,246.97,247.2,246.9,247.04,17688.0,222.0269,222.2336,221.9639,222.0898,17688.0
2021-08-31 10:45:00,247.11,247.4,247.11,247.12,24313.0,222.1527,222.4134,222.1527,222.1617,24313.0
2021-08-31 10:50:00,247.09,247.22,246.97,247.15,16905.0,222.1348,222.2516,222.0269,222.1887,16905.0
2021-08-31 10:55:00,247.14,247.22,247.01,247.16,16000.0,222.1797,222.2516,222.0628,222.1977,16000.0
2021-08-31 11:00:00,247.12,247.23,246.93,246.99,23082.0,222.1617,222.2606,221.9909,222.0449,23082.0
2021-08-31 11:05:00,247.0,247.0,246.63,246.91,48352.0,222.0538,222.0538,221.7212,221.9729,48352.0
2021-08-31 11:10:00,246.94,247.37,246.9,247.37,22176.0,221.9999,222.3865,221.9639,222.3865,22176.0
2021-08-31 11:15:00,247.35,247.55,247.25,247.51,33241.0,222.3685,222.5483,222.2786,222.5123,33241.0
2021-08-31 11:20:00,247.53,247.55,247.16,247.2,14946.0,222.5303,222.5483,222.1977,222.2336,14946.0
2021-08-31 11:25:00,247.2,247.45,247.15,247.43,15460.0,222.2336,222.4584,222.1887,222.4404,15460.0
2021-08-31 11:30:00,247.44,247.89,247.44,247.71,17876.0,222.4494,222.854,222.4494,222.6921,17876.0
2021-08-31 11:35:00,247.71,247.87,247.64,247.87,10258.0,222.6921,222.836,222.6292,222.836,10258.0
2021-08-31 11:40:00,247.84,247.87,247.69,247.81,18603.0,222.809,222.836,222.6742,222.782,18603.0
2021-08-31 11:45:00,247.75,247.75,247.6,247.64,8666.0,222.7281,222.7281,222.5932,222.6292,8666.0
2021-08-31 11:50:00,247.66,247.75,247.57,247.61,10617.0,222.6472,222.7281,222.5663,222.6022,10617.0
2021-08-31 11:55:00,247.63,247.65,247.35,247.43,13259.0,222.6202,222.6382,222.3685,222.4404,13259.0
2021-08-31 12:00:00,247.44,247.53,247.3,247.3,12584.0,222.4494,222.5303,222.3235,222.3235,12584.0
2021-08-31 12:05:00,247.3,247.44,247.29,247.35,13070.0,222.3235,222.4494,222.3146,222.3685,13070.0
2021-08-31 12:10:00,247.34,247.43,247.21,247.23,12316.0,222.3595,222.4404,222.2426,222.2606,12316.0
2021-08-31 12:15:00,247.25,247.53,247.24,247.49,9129.0,222.2786,222.5303,222.2696,222.4944,9129.0
2021-08-31 12:20:00,247.5,247.5,247.34,247.41,9942.0,222.5033,222.5033,222.3595,222.4224,9942.0
2021-08-31 12:25:00,247.42,247.49,247.37,247.47,16322.0,222.4314,222.4944,222.3865,222.4764,16322.0
2021-08-31 12:30:00,247.46,247.46,247.34,247.34,9442.0,222.4674,222.4674,222.3595,222.3595,9442.0
2021-08-31 12:35:00,247.32,247.32,247.15,247.19,11779.0,222.3415,222.3415,222.1887,222.2247,11779.0
2021-08-31 12:40:00,247.21,247.32,247.11,247.2,15292.0,222.2426,222.3415,222.1527,222.2336,15292.0
2021-08-31 12:45:00,247.18,247.2,247.0,247.03,20595.0,222.2157,222.2336,222.0538,222.0808,20595.0
2021-08-31 12:50:00,247.01,247.01,246.4,246.4,75494.0,222.0628,222.0628,221.5144,221.5144,75494.0
2021-08-31 12:55:00,246.43,246.66,246.4,246.53,30549.0,221.5414,221.7482,221.5144,221.6313,30549.0
2021-08-31 13:00:00,246.53,246.7,246.45,246.55,29103.0,221.6313,221.7841,221.5594,221.6493,29103.0
2021-08-31 13:05:00,246.55,246.58,246.13,246.25,57482.0,221.6493,221.6763,221.2717,221.3796,57482.0
2021-08-31 13:10:00,246.26,246.37,246.16,246.17,23909.0,221.3886,221.4875,221.2987,221.3077,23909.0
2021-08-31 13:15:00,246.17,246.39,246.12,246.32,12913.0,221.3077,221.5055,221.2627,221.4425,12913.0
2021-08-31 13:20:00,246.34,246.51,246.08,246.11,27751.0,221.4605,221.6133,221.2268,221.2537,27751.0
2021-08-31 13:25:00,246.07,246.07,245.77,246.01,21638.0,221.2178,221.2178,220.9481,221.1638,21638.0
2021-08-31 13:30:00,246.02,246.12,245.91,245.97,12890.0,221.1728,221.2627,221.0739,221.1279,12890.0
2021-08-31 13:35:00,245.96,246.28,245.96,246.19,12445.0,221.1189,221.4066,221.1189,221.3257,12445.0
2021-08-31 13:40:00,246.15,246.15,245.98,245.98,12013.0,221.2897,221.2897,221.1369,221.1369,12013.0
2021-08-31 13:45:00,246.01,246.17,245.99,246.04,17085.0,221.1638,221.3077,221.1459,221.1908,17085.0
2021-08-31 13:50:00,246.01,246.05,245.69,245.7,15445.0,221.1638,221.1998,220.8762,220.8851,15445.0
2021-08-31 13:55:00,245.69,245.86,245.62,245.72,29472.0,220.8762,221.029,220.8132,220.9031,29472.0
2021-08-31 14:00:00,245.73,246.07,245.73,245.76,9063.0,220.9121,221.2178,220.9121,220.9391,9063.0
2021-08-31 14:05:00,245.77,246.13,245.77,246.0,10118.0,220.9481,221.2717,220.9481,221.1548,10118.0
2021-08-31 14:10:00,246.03,246.1,245.88,245.89,12758.0,221.1818,221.2447,221.047,221.056,12758.0
2021-08-31 14:15:00,245.89,246.01,245.72,245.94,23138.0,221.056,221.1638,220.9031,221.1009,23138.0
2021-08-31 14:20:00,245.97,246.0,245.81,245.81,14752.0,221.1279,221.1548,220.984,220.984,14752.0
2021-08-31 14:25:00,245.83,245.96,245.81,245.91,19183.0,221.002,221.1189,220.984,221.0739,19183.0
2021-08-31 14:30:00,245.93,246.04,245.73,245.73,29853.0,221.0919,221.1908,220.9121,220.9121,29853.0
2021-08-31 14:35:00,245.73,245.79,245.56,245.56,31583.0,220.9121,220.9661,220.7593,220.7593,31583.0
2021-08-31 14:40:00,245.57,245.7,245.55,245.63,19235.0,220.7683,220.8851,220.7503,220.8222,19235.0
2021-08-31 14:45:00,245.61,245.63,245.42,245.6,24753.0,220.8042,220.8222,220.6334,220.7952,24753.0
2021-08-31 14:50:00,245.61,245.89,245.61,245.68,15610.0,220.8042,221.056,220.8042,220.8672,15610.0
2021-08-31 14:55:00,245.69,245.91,245.67,245.89,27747.0,220.8762,221.0739,220.8582,221.056,27747.0
2021-08-31 15:00:00,245.9,245.92,245.75,245.84,23011.0,221.0649,221.0829,220.9301,221.011,23011.0
2021-08-31 15:05:00,245.85,245.88,245.72,245.74,15183.0,221.02,221.047,220.9031,220.9211,15183.0
2021-08-31 15:10:00,245.76,245.83,245.67,245.79,20080.0,220.9391,221.002,220.8582,220.9661,20080.0
2021-08-31 15:15:00,245.79,245.99,245.78,245.94,23190.0,220.9661,221.1459,220.9571,221.1009,23190.0
2021-08-31 15:20:00,245.92,246.24,245.9,246.19,50452.0,221.0829,221.3706,221.0649,221.3257,50452.0
2021-08-31 15:25:00,246.18,246.18,245.92,246.06,22976.0,221.3167,221.3167,221.0829,221.2088,22976.0
2021-08-31 15:30:00,246.08,246.56,246.02,246.56,48740.0,221.2268,221.6583,221.1728,221.6583,48740.0
2021-08-31 15:35:00,246.53,246.86,246.52,246.79,44808.0,221.6313,221.928,221.6223,221.8651,44808.0
2021-08-31 15:40:00,246.81,246.89,246.64,246.88,76059.0,221.883,221.955,221.7302,221.946,76059.0
2021-08-31 15:45:00,246.88,247.0,246.7,246.7,61146.0,221.946,222.0538,221.7841,221.7841,61146.0
2021-08-31 15:50:00,246.72,246.87,246.63,246.79,49510.0,221.8021,221.937,221.7212,221.8651,49510.0
2021-08-31 15:55:00,246.78,247.41,246.78,246.96,195757.0,221.8561,222.4224,221.8561,222.0179,195757.0
2021-09-01 09:30:00,247.0,247.55,246.21,246.98,98021.0,222.0538,222.5483,221.3436,222.0359,98021.0
2021-09-01 09:35:00,246.93,247.29,246.36,246.61,29607.0,221.9909,222.3146,221.4785,221.7032,29607.0
2021-09-01 09:40:00,246.5,246.51,245.88,246.35,37200.0,221.6043,221.6133,221.047,221.4695,37200.0
2021-09-01 09:45:00,246.44,246.55,245.93,246.25,18459.0,221.5504,221.6493,221.0919,221.3796,18459.0
2021-09-01 09:50:00,246.17,246.22,245.61,245.82,23406.0,221.3077,221.3526,220.8042,220.993,23406.0
2021-09-01 09:55:00,245.77,245.81,245.02,245.41,42097.0,220.9481,220.984,220.2738,220.6244,42097.0
2021-09-01 10:00:00,245.44,245.5,244.79,245.29,47879.0,220.6514,220.7053,220.067,220.5166,47879.0
2021-09-01 10:05:00,245.32,245.53,245.1,245.24,36065.0,220.5435,220.7323,220.3457,220.4716,36065.0
2021-09-01 10:10:00,245.24,245.42,245.01,245.01,23422.0,220.4716,220.6334,220.2648,220.2648,23422.0
2021-09-01 10:15:00,245.11,245.17,244.51,244.59,60400.0,220.3547,220.4087,219.8153,219.8872,60400.0
2021-09-01 10:20:00,244.59,244.65,244.26,244.49,53968.0,219.8872,219.9412,219.5906,219.7973,53968.0
2021-09-01 10:25:00,244.5,244.77,244.44,244.66,24467.0,219.8063,220.0491,219.7524,219.9502,24467.0
2021-09-01 10:30:00,244.7,245.34,244.62,245.07,21408.0,219.9861,220.5615,219.9142,220.3188,21408.0
2021-09-01 10:35:00,245.08,245.81,245.06,245.56,49255.0,220.3278,220.984,220.3098,220.7593,49255.0
2021-09-01 10:40:00,245.56,245.7,245.38,245.52,27691.0,220.7593,220.8851,220.5975,220.7233,27691.0
2021-09-01 10:45:00,245.54,245.63,245.28,245.49,20247.0,220.7413,220.8222,220.5076,220.6964,20247.0
2021-09-01 10:50:00,245.46,245.48,245.22,245.35,15985.0,220.6694,220.6874,220.4536,220.5705,15985.0
2021-09-01 10:55:00,245.39,245.65,245.21,245.6,31902.0,220.6065,220.8402,220.4446,220.7952,31902.0
2021-09-01 11:00:00,245.61,245.75,245.46,245.56,13875.0,220.8042,220.9301,220.6694,220.7593,13875.0
2021-09-01 11:05:00,245.56,245.62,245.39,245.47,18592.0,220.7593,220.8132,220.6065,220.6784,18592.0
2021-09-01 11:10:00,245.5,245.52,245.05,245.15,18006.0,220.7053,220.7233,220.3008,220.3907,18006.0
2021-09-01 11:15:00,245.14,245.27,244.54,244.63,29453.0,220.3817,220.4986,219.8423,219.9232,29453.0
2021-09-01 11:20:00,244.65,244.91,244.46,244.91,23639.0,219.9412,220.1749,219.7704,220.1749,23639.0
2021-09-01 11:25:00,244.86,245.17,244.72,245.17,18976.0,220.13,220.4087,220.0041,220.4087,18976.0
2021-09-01 11:30:00,245.17,245.43,244.94,245.0,27206.0,220.4087,220.6424,220.2019,220.2558,27206.0
2021-09-01 11:35:00,244.96,245.1,244.84,244.95,18114.0,220.2199,220.3457,220.112,220.2109,18114.0
2021-09-01 11:40:00,244.94,245.15,244.85,244.95,15917.0,220.2019,220.3907,220.121,220.2109,15917.0
2021-09-01 11:45:00,245.0,245.14,244.89,244.99,17939.0,220.2558,220.3817,220.1569,220.2469,17939.0
2021-09-01 11:50:00,244.99,245.16,244.96,245.04,14600.0,220.2469,220.3997,220.2199,220.2918,14600.0
2021-09-01 11:55:00,245.03,245.17,244.94,245.0,19912.0,220.2828,220.4087,220.2019,220.2558,19912.0
2021-09-01 12:00:00,244.99,245.32,244.97,245.2,21903.0,220.2469,220.5435,220.2289,220.4356,21903.0
2021-09-01 12:05:00,245.19,245.23,245.09,245.15,13336.0,220.4267,220.4626,220.3368,220.3907,13336.0
2021-09-01 12:10:00,245.15,245.18,245.08,245.11,10967.0,220.3907,220.4177,220.3278,220.3547,10967.0
2021-09-01 12:15:00,245.1,245.12,244.92,245.12,10560.0,220.3457,220.3637,220.1839,220.3637,10560.0
2021-09-01 12:20:00,245.15,245.27,245.1,245.22,17765.0,220.3907,220.4986,220.3457,220.4536,17765.0
2021-09-01 12:25:00,245.2,245.23,245.03,245.06,14072.0,220.4356,220.4626,220.2828,220.3098,14072.0
2021-09-01 12:30:00,245.04,245.08,244.95,245.0,14665.0,220.2918,220.3278,220.2109,220.2558,14665.0
2021-09-01 12:35:00,244.98,245.15,244.95,245.15,15464.0,220.2379,220.3907,220.2109,220.3907,15464.0
2021-09-01 12:40:00,245.15,245.24,245.12,245.16,15321.0,220.3907,220.4716,220.3637,220.3997,15321.0
2021-09-01 12:45:00,245.17,245.43,245.16,245.43,13466.0,220.4087,220.6424,220.3997,220.6424,13466.0
2021-09-01 12:50:00,245.46,245.61,245.38,245.61,24919.0,220.6694,220.8042,220.5975,220.8042,24919.0
2021-09-01 12:55:00,245.64,245.71,245.55,245.66,14325.0,220.8312,220.8941,220.7503,220.8492,14325.0
2021-09-01 13:00:00,245.72,245.87,245.67,245.73,27815.0,220.9031,221.038,220.8582,220.9121,27815.0
2021-09-01 13:05:00,245.73,245.92,245.71,245.86,27283.0,220.9121,221.0829,220.8941,221.029,27283.0
2021-09-01 13:10:00,245.82,245.92,245.75,245.92,12997.0,220.993,221.0829,220.9301,221.0829,12997.0
2021-09-01 13:15:00,245.9,245.92,245.78,245.81,21885.0,221.0649,221.0829,220.9571,220.984,21885.0
2021-09-01 13:20:00,245.85,246.12,245.84,246.05,20933.0,221.02,221.2627,221.011,221.1998,20933.0
2021-09-01 13:25:00,246.06,246.27,246.05,246.18,15961.0,221.2088,221.3976,221.1998,221.3167,15961.0
2021-09-01 13:30:00,246.18,246.32,246.18,246.18,11561.0,221.3167,221.4425,221.3167,221.3167,11561.0
2021-09-01 13:35:00,246.18,246.22,246.06,246.22,15813.0,221.3167,221.3526,221.2088,221.3526,15813.0
2021-09-01 13:40:00,246.21,246.38,246.1,246.34,18350.0,221.3436,221.4965,221.2447,221.4605,18350.0
2021-09-01 13:45:00,246.37,246.42,246.27,246.31,12902.0,221.4875,221.5324,221.3976,221.4335,12902.0
2021-09-01 13:50:00,246.34,246.54,246.32,246.53,8354.0,221.4605,221.6403,221.4425,221.6313,8354.0
2021-09-01 13:55:00,246.51,246.63,246.5,246.6,9544.0,221.6133,221.7212,221.6043,221.6942,9544.0
2021-09-01 14:00:00,246.59,246.78,246.57,246.77,13223.0,221.6853,221.8561,221.6673,221.8471,13223.0
2021-09-01 14:05:00,246.76,247.0,246.73,247.0,10574.0,221.8381,222.0538,221.8111,222.0538,10574.0
2021-09-01 14:10:00,247.0,247.01,246.88,246.91,14508.0,222.0538,222.0628,221.946,221.9729,14508.0
2021-09-01 14:15:00,246.89,246.98,246.85,246.96,11311.0,221.955,222.0359,221.919,222.0179,11311.0
2021-09-01 14:20:00,246.92,247.18,246.92,247.03,9703.0,221.9819,222.2157,221.9819,222.0808,9703.0
2021-09-01 14:25:00,247.03,247.08,246.79,246.79,10086.0,222.0808,222.1258,221.8651,221.8651,10086.0
2021-09-01 14:30:00,246.82,247.0,246.78,246.82,6599.0,221.892,222.0538,221.8561,221.892,6599.0
2021-09-01 14:35:00,246.86,246.92,246.75,246.85,7160.0,221.928,221.9819,221.8291,221.919,7160.0
2021-09-01 14:40:00,246.82,246.99,246.81,246.88,12691.0,221.892,222.0449,221.883,221.946,12691.0
2021-09-01 14:45:00,246.87,246.95,246.82,246.88,15644.0,221.937,222.0089,221.892,221.946,15644.0
2021-09-01 14:50:00,246.88,246.98,246.85,246.94,10403.0,221.946,222.0359,221.919,221.9999,10403.0
2021-09-01 14:55:00,246.98,247.12,246.98,247.05,17003.0,222.0359,222.1617,222.0359,222.0988,17003.0
2021-09-01 15:00:00,247.03,247.09,246.87,246.89,25420.0,222.0808,222.1348,221.937,221.955,25420.0
2021-09-01 15:05:00,246.88,247.11,246.82,247.07,9883.0,221.946,222.1527,221.892,222.1168,9883.0
2021-09-01 15:10:00,247.09,247.13,246.99,247.02,23989.0,222.1348,222.1707,222.0449,222.0718,23989.0
2021-09-01 15:15:00,247.08,247.15,247.06,247.07,10225.0,222.1258,222.1887,222.1078,222.1168,10225.0
2021-09-01 15:20:00,247.11,247.17,246.92,247.0,10505.0,222.1527,222.2067,221.9819,222.0538,10505.0
2021-09-01 15:25:00,247.02,247.02,246.64,246.65,13189.0,222.0718,222.0718,221.7302,221.7392,13189.0
2021-09-01 15:30:00,246.65,246.69,246.37,246.69,16422.0,221.7392,221.7752,221.4875,221.7752,16422.0
2021-09-01 15:35:00,246.69,246.76,246.54,246.7,18867.0,221.7752,221.8381,221.6403,221.7841,18867.0
2021-09-01 15:40:00,246.67,246.68,246.43,246.47,20975.0,221.7572,221.7662,221.5414,221.5774,20975.0
2021-09-01 15:45:00,246.48,246.65,246.23,246.23,24627.0,221.5864,221.7392,221.3616,221.3616,24627.0
2021-09-01 15:50:00,246.17,246.43,246.17,246.39,28240.0,221.3077,221.5414,221.3077,221.5055,28240.0
2021-09-01 15:55:00,246.37,246.48,246.2,246.39,105283.0,221.4875,221.5864,221.3346,221.5055,105283.0
2021-09-02 09:30:00,246.34,246.96,246.22,246.39,41559.0,221.4605,222.0179,221.3526,221.5055,41559.0
2021-09-02 09:35:00,246.24,246.73,246.17,246.32,24801.0,221.3706,221.8111,221.3077,221.4425,24801.0
2021-09-02 09:40:00,246.34,246.76,246.17,246.7,21946.0,221.4605,221.8381,221.3077,221.7841,21946.0
2021-09-02 09:45:00,246.76,246.88,246.36,246.46,20416.0,221.8381,221.946,221.4785,221.5684,20416.0
2021-09-02 09:50:00,246.37,246.37,245.62,245.68,29569.0,221.4875,221.4875,220.8132,220.8672,29569.0
2021-09-02 09:55:00,245.66,245.69,245.15,245.5,24047.0,220.8492,220.8762,220.3907,220.7053,24047.0
2021-09-02 10:00:00,245.5,245.68,245.4,245.54,14764.0,220.7053,220.8672,220.6154,220.7413,14764.0
2021-09-02 10:05:00,245.53,245.61,245.35,245.36,16835.0,220.7323,220.8042,220.5705,220.5795,16835.0
2021-09-02 10:10:00,245.44,245.76,245.25,245.71,17679.0,220.6514,220.9391,220.4806,220.8941,17679.0
2021-09-02 10:15:00,245.66,246.14,245.61,245.92,18563.0,220.8492,221.2807,220.8042,221.0829,18563.0
2021-09-02 10:20:00,245.95,246.16,245.75,246.1,10987.0,221.1099,221.2987,220.9301,221.2447,10987.0
2021-09-02 10:25:00,246.12,246.46,246.0,246.24,16102.0,221.2627,221.5684,221.1548,221.3706,16102.0
2021-09-02 10:30:00,246.18,246.4,246.14,246.23,23223.0,221.3167,221.5144,221.2807,221.3616,23223.0
2021-09-02 10:35:00,246.16,246.37,245.86,246.06,16563.0,221.2987,221.4875,221.029,221.2088,16563.0
2021-09-02 10:40:00,246.08,246.24,245.96,246.09,16379.0,221.2268,221.3706,221.1189,221.2358,16379.0
2021-09-02 10:45:00,246.12,246.3,245.74,246.25,32981.0,221.2627,221.4245,220.9211,221.3796,32981.0
2021-09-02 10:50:00,246.21,246.4,246.12,246.27,18130.0,221.3436,221.5144,221.2627,221.3976,18130.0
2021-09-02 10:55:00,246.26,246.53,246.15,246.43,22224.0,221.3886,221.6313,221.2897,221.5414,22224.0
2021-09-02 11:00:00,246.53,246.69,246.36,246.4,8497.0,221.6313,221.7752,221.4785,221.5144,8497.0
2021-09-02 11:05:00,246.35,246.38,246.09,246.11,8624.0,221.4695,221.4965,221.2358,221.2537,8624.0
2021-09-02 11:10:00,246.12,246.45,246.05,246.22,13089.0,221.2627,221.5594,221.1998,221.3526,13089.0
2021-09-02 11:15:00,246.27,246.75,246.25,246.5,17183.0,221.3976,221.8291,221.3796,221.6043,17183.0
2021-09-02 11:20:00,246.53,246.65,246.49,246.6,15256.0,221.6313,221.7392,221.5954,221.6942,15256.0
2021-09-02 11:25:00,246.6,246.69,246.43,246.5,9108.0,221.6942,221.7752,221.5414,221.6043,9108.0
2021-09-02 11:30:00,246.44,246.61,246.39,246.4,10176.0,221.5504,221.7032,221.5055,221.5144,10176.0
2021-09-02 11:35:00,246.52,246.6,246.26,246.26,22725.0,221.6223,221.6942,221.3886,221.3886,22725.0
2021-09-02 11:40:00,246.28,246.45,246.2,246.45,9883.0,221.4066,221.5594,221.3346,221.5594,9883.0
2021-09-02 11:45:00,246.48,246.56,246.42,246.55,21092.0,221.5864,221.6583,221.5324,221.6493,21092.0
2021-09-02 11:50:00,246.46,246.55,246.41,246.48,15146.0,221.5684,221.6493,221.5234,221.5864,15146.0
2021-09-02 11:55:00,246.52,246.52,246.24,246.31,15356.0,221.6223,221.6223,221.3706,221.4335,15356.0
2021-09-02 12:00:00,246.27,246.31,246.12,246.23,7413.0,221.3976,221.4335,221.2627,221.3616,7413.0
2021-09-02 12:05:00,246.21,246.3,246.12,246.17,7694.0,221.3436,221.4245,221.2627,221.3077,7694.0
2021-09-02 12:10:00,246.23,246.3,246.12,246.22,7448.0,221.3616,221.4245,221.2627,221.3526,7448.0
2021-09-02 12:15:00,246.29,246.29,246.1,246.16,9084.0,221.4156,221.4156,221.2447,221.2987,9084.0
2021-09-02 12:20:00,246.14,246.18,246.1,246.13,7607.0,221.2807,221.3167,221.2447,221.2717,7607.0
2021-09-02 12:25:00,246.12,246.18,245.96,246.01,8233.0,221.2627,221.3167,221.1189,221.1638,8233.0
2021-09-02 12:30:00,246.01,246.01,245.89,245.97,8144.0,221.1638,221.1638,221.056,221.1279,8144.0
2021-09-02 12:35:00,245.92,246.04,245.92,245.98,13732.0,221.0829,221.1908,221.0829,221.1369,13732.0
2021-09-02 12:40:00,246.01,246.07,245.93,246.0,7129.0,221.1638,221.2178,221.0919,221.1548,7129.0
2021-09-02 12:45:00,246.01,246.07,245.96,246.03,6319.0,221.1638,221.2178,221.1189,221.1818,6319.0
2021-09-02 12:50:00,246.01,246.1,245.94,245.94,20583.0,221.1638,221.2447,221.1009,221.1009,20583.0
2021-09-02 12:55:00,245.92,246.3,245.92,246.23,33731.0,221.0829,221.4245,221.0829,221.3616,33731.0
2021-09-02 13:00:00,246.23,246.25,246.06,246.09,10164.0,221.3616,221.3796,221.2088,221.2358,10164.0
2021-09-02 13:05:00,246.07,246.12,245.96,246.05,6752.0,221.2178,221.2627,221.1189,221.1998,6752.0
2021-09-02 13:10:00,245.99,246.02,245.7,245.7,8416.0,221.1459,221.1728,220.8851,220.8851,8416.0
2021-09-02 13:15:00,245.74,245.83,245.71,245.77,7258.0,220.9211,221.002,220.8941,220.9481,7258.0
2021-09-02 13:20:00,245.76,245.76,245.54,245.65,25865.0,220.9391,220.9391,220.7413,220.8402,25865.0
2021-09-02 13:25:00,245.64,245.68,245.48,245.5,7947.0,220.8312,220.8672,220.6874,220.7053,7947.0
2021-09-02 13:30:00,245.53,245.55,245.43,245.47,6180.0,220.7323,220.7503,220.6424,220.6784,6180.0
2021-09-02 13:35:00,245.48,245.68,245.45,245.64,8327.0,220.6874,220.8672,220.6604,220.8312,8327.0
2021-09-02 13:40:00,245.59,245.63,245.45,245.55,10925.0,220.7863,220.8222,220.6604,220.7503,10925.0
2021-09-02 13:45:00,245.56,245.57,245.39,245.48,29167.0,220.7593,220.7683,220.6065,220.6874,29167.0
2021-09-02 13:50:00,245.44,245.5,245.41,245.42,6841.0,220.6514,220.7053,220.6244,220.6334,6841.0
2021-09-02 13:55:00,245.41,245.5,245.35,245.39,7826.0,220.6244,220.7053,220.5705,220.6065,7826.0
2021-09-02 14:00:00,245.35,245.5,245.34,245.5,8243.0,220.5705,220.7053,220.5615,220.7053,8243.0
2021-09-02 14:05:00,245.47,245.5,245.36,245.5,11718.0,220.6784,220.7053,220.5795,220.7053,11718.0
2021-09-02 14:10:00,245.48,245.54,245.37,245.49,7555.0,220.6874,220.7413,220.5885,220.6964,7555.0
2021-09-02 14:15:00,245.47,245.53,245.42,245.48,15890.0,220.6784,220.7323,220.6334,220.6874,15890.0
2021-09-02 14:20:00,245.5,245.5,245.34,245.46,29100.0,220.7053,220.7053,220.5615,220.6694,29100.0
2021-09-02 14:25:00,245.42,245.45,245.36,245.43,8087.0,220.6334,220.6604,220.5795,220.6424,8087.0
2021-09-02 14:30:00,245.38,245.48,245.33,245.41,17561.0,220.5975,220.6874,220.5525,220.6244,17561.0
2021-09-02 14:35:00,245.42,245.48,245.32,245.44,8937.0,220.6334,220.6874,220.5435,220.6514,8937.0
2021-09-02 14:40:00,245.39,245.5,245.37,245.44,15322.0,220.6065,220.7053,220.5885,220.6514,15322.0
2021-09-02 14:45:00,245.52,245.6,245.4,245.6,11661.0,220.7233,220.7952,220.6154,220.7952,11661.0
2021-09-02 14:50:00,245.6,245.73,245.59,245.68,8492.0,220.7952,220.9121,220.7863,220.8672,8492.0
2021-09-02 14:55:00,245.67,245.73,245.42,245.42,52718.0,220.8582,220.9121,220.6334,220.6334,52718.0
2021-09-02 15:00:00,245.48,245.74,245.48,245.55,9865.0,220.6874,220.9211,220.6874,220.7503,9865.0
2021-09-02 15:05:00,245.55,245.58,245.43,245.45,12742.0,220.7503,220.7773,220.6424,220.6604,12742.0
2021-09-02 15:10:00,245.45,245.48,245.37,245.37,19064.0,220.6604,220.6874,220.5885,220.5885,19064.0
2021-09-02 15:15:00,245.39,245.44,245.26,245.29,35155.0,220.6065,220.6514,220.4896,220.5166,35155.0
2021-09-02 15:20:00,245.3,245.42,245.2,245.22,28431.0,220.5255,220.6334,220.4356,220.4536,28431.0
2021-09-02 15:25:00,245.25,245.34,245.18,245.22,14415.0,220.4806,220.5615,220.4177,220.4536,14415.0
2021-09-02 15:30:00,245.23,245.34,245.17,245.31,12953.0,220.4626,220.5615,220.4087,220.5345,12953.0
2021-09-02 15:35:00,245.33,245.36,245.27,245.33,25046.0,220.5525,220.5795,220.4986,220.5525,25046.0
2021-09-02 15:40:00,245.33,245.35,245.19,245.31,20655.0,220.5525,220.5705,220.4267,220.5345,20655.0
2021-09-02 15:45:00,245.3,245.39,245.18,245.23,23398.0,220.5255,220.6065,220.4177,220.4626,23398.0
2021-09-02 15:50:00,245.25,245.63,245.2,245.58,70558.0,220.4806,220.8222,220.4356,220.7773,70558.0
2021-09-02 15:55:00,245.6,245.94,245.56,245.81,172032.0,220.7952,221.1009,220.7593,220.984,172032.0
2021-09-03 09:30:00,245.09,245.15,244.47,244.62,41391.0,220.3368,220.3907,219.7794,219.9142,41391.0
2021-09-03 09:35:00,244.5,244.56,243.16,243.93,38458.0,219.8063,219.8603,218.6017,219.2939,38458.0
2021-09-03 09:40:00,243.81,244.16,243.56,243.6,19092.0,219.186,219.5007,218.9613,218.9972,19092.0
2021-09-03 09:45:00,243.61,243.92,243.35,243.47,19909.0,219.0062,219.2849,218.7725,218.8804,19909.0
2021-09-03 09:50:00,243.41,243.73,243.31,243.57,33846.0,218.8264,219.1141,218.7365,218.9703,33846.0
2021-09-03 09:55:00,243.53,243.76,243.0,243.44,44957.0,218.9343,219.1411,218.4578,218.8534,44957.0
2021-09-03 10:00:00,243.56,243.88,243.34,243.57,31287.0,218.9613,219.249,218.7635,218.9703,31287.0
2021-09-03 10:05:00,243.56,243.95,243.35,243.91,35214.0,218.9613,219.3119,218.7725,219.2759,35214.0
2021-09-03 10:10:00,243.91,244.0,243.69,243.7,44183.0,219.2759,219.3568,219.0781,219.0871,44183.0
2021-09-03 10:15:00,243.74,243.8,243.41,243.41,23827.0,219.1231,219.177,218.8264,218.8264,23827.0
2021-09-03 10:20:00,243.41,243.49,243.17,243.4,16313.0,218.8264,218.8983,218.6107,218.8174,16313.0
2021-09-03 10:25:00,243.36,243.88,243.35,243.83,31974.0,218.7815,219.249,218.7725,219.204,31974.0
2021-09-03 10:30:00,243.78,243.86,243.54,243.69,30808.0,219.1591,219.231,218.9433,219.0781,30808.0
2021-09-03 10:35:00,243.67,243.98,243.6,243.76,29141.0,219.0602,219.3389,218.9972,219.1411,29141.0
2021-09-03 10:40:00,243.79,243.87,243.6,243.79,34753.0,219.168,219.24,218.9972,219.168,34753.0
2021-09-03 10:45:00,243.87,243.87,243.6,243.79,7176.0,219.24,219.24,218.9972,219.168,7176.0
2021-09-03 10:50:00,243.73,244.08,243.64,243.99,26618.0,219.1141,219.4288,219.0332,219.3478,26618.0
2021-09-03 10:55:00,244.02,244.38,243.83,244.14,23171.0,219.3748,219.6985,219.204,219.4827,23171.0
2021-09-03 11:00:00,244.09,244.32,244.02,244.2,19411.0,219.4377,219.6445,219.3748,219.5366,19411.0
2021-09-03 11:05:00,244.22,244.42,244.1,244.19,19443.0,219.5546,219.7344,219.4467,219.5276,19443.0
2021-09-03 11:10:00,244.18,244.21,244.03,244.14,11152.0,219.5187,219.5456,219.3838,219.4827,11152.0
2021-09-03 11:15:00,244.14,244.16,243.84,243.84,20808.0,219.4827,219.5007,219.213,219.213,20808.0
2021-09-03 11:20:00,243.8,244.25,243.67,244.25,14469.0,219.177,219.5816,219.0602,219.5816,14469.0
2021-09-03 11:25:00,244.32,244.5,244.15,244.44,40528.0,219.6445,219.8063,219.4917,219.7524,40528.0
2021-09-03 11:30:00,244.42,244.82,244.42,244.56,22877.0,219.7344,220.094,219.7344,219.8603,22877.0
2021-09-03 11:35:00,244.59,244.71,244.49,244.58,15291.0,219.8872,219.9951,219.7973,219.8783,15291.0
2021-09-03 11:40:00,244.58,244.69,244.5,244.5,18313.0,219.8783,219.9771,219.8063,219.8063,18313.0
2021-09-03 11:45:00,244.53,244.62,244.42,244.51,9683.0,219.8333,219.9142,219.7344,219.8153,9683.0
2021-09-03 11:50:00,244.52,244.53,244.17,244.26,23339.0,219.8243,219.8333,219.5097,219.5906,23339.0
2021-09-03 11:55:00,244.25,244.74,244.21,244.66,17786.0,219.5816,220.0221,219.5456,219.9502,17786.0
2021-09-03 12:00:00,244.65,244.65,244.41,244.53,10641.0,219.9412,219.9412,219.7254,219.8333,10641.0
2021-09-03 12:05:00,244.56,244.57,244.23,244.36,8963.0,219.8603,219.8693,219.5636,219.6805,8963.0
2021-09-03 12:10:00,244.46,244.56,244.35,244.37,17421.0,219.7704,219.8603,219.6715,219.6895,17421.0
2021-09-03 12:15:00,244.37,244.52,244.34,244.44,21772.0,219.6895,219.8243,219.6625,219.7524,21772.0
2021-09-03 12:20:00,244.43,244.59,244.3,244.52,26705.0,219.7434,219.8872,219.6265,219.8243,26705.0
2021-09-03 12:25:00,244.55,244.75,244.46,244.7,42490.0,219.8513,220.0311,219.7704,219.9861,42490.0
2021-09-03 12:30:00,244.7,244.85,244.6,244.65,28697.0,219.9861,220.121,219.8962,219.9412,28697.0
2021-09-03 12:35:00,244.62,245.18,244.5,244.98,51865.0,219.9142,220.4177,219.8063,220.2379,51865.0
2021-09-03 12:40:00,245.01,245.03,244.9,244.98,7689.0,220.2648,220.2828,220.1659,220.2379,7689.0
2021-09-03 12:45:00,244.95,245.07,244.86,244.96,22484.0,220.2109,220.3188,220.13,220.2199,22484.0
2021-09-03 12:50:00,244.96,245.09,244.92,245.09,9933.0,220.2199,220.3368,220.1839,220.3368,9933.0
2021-09-03 12:55:00,245.07,245.07,244.92,245.02,8623.0,220.3188,220.3188,220.1839,220.2738,8623.0
2021-09-03 13:00:00,244.97,245.1,244.94,244.99,18357.0,220.2289,220.3457,220.2019,220.2469,18357.0
2021-09-03 13:05:00,244.99,245.05,244.94,244.95,8249.0,220.2469,220.3008,220.2019,220.2109,8249.0
2021-09-03 13:10:00,244.99,245.11,244.95,245.06,8110.0,220.2469,220.3547,220.2109,220.3098,8110.0
2021-09-03 13:15:00,245.06,245.12,244.95,244.98,23568.0,220.3098,220.3637,220.2109,220.2379,23568.0
2021-09-03 13:20:00,244.95,245.05,244.91,244.94,13501.0,220.2109,220.3008,220.1749,220.2019,13501.0
2021-09-03 13:25:00,245.02,245.11,245.01,245.01,39263.0,220.2738,220.3547,220.2648,220.2648,39263.0
2021-09-03 13:30:00,245.02,245.11,244.76,244.94,14930.0,220.2738,220.3547,220.0401,220.2019,14930.0
2021-09-03 13:35:00,244.93,244.93,244.59,244.78,24501.0,220.1929,220.1929,219.8872,220.0581,24501.0
2021-09-03 13:40:00,244.77,244.89,244.73,244.88,13291.0,220.0491,220.1569,220.0131,220.148,13291.0
2021-09-03 13:45:00,244.88,244.88,244.68,244.87,14139.0,220.148,220.148,219.9682,220.139,14139.0
2021-09-03 13:50:00,244.82,244.94,244.8,244.85,10207.0,220.094,220.2019,220.076,220.121,10207.0
2021-09-03 13:55:00,244.9,245.07,244.9,245.03,19189.0,220.1659,220.3188,220.1659,220.2828,19189.0
2021-09-03 14:00:00,245.03,245.03,244.85,245.01,9388.0,220.2828,220.2828,220.121,220.2648,9388.0
2021-09-03 14:05:00,244.99,245.07,244.95,245.04,18383.0,220.2469,220.3188,220.2109,220.2918,18383.0
2021-09-03 14:10:00,245.04,245.07,244.91,244.94,7644.0,220.2918,220.3188,220.1749,220.2019,7644.0
2021-09-03 14:15:00,244.92,244.94,244.78,244.87,11529.0,220.1839,220.2019,220.0581,220.139,11529.0
2021-09-03 14:20:00,244.87,244.87,244.63,244.69,21465.0,220.139,220.139,219.9232,219.9771,21465.0
2021-09-03 14:25:00,244.69,244.7,244.45,244.65,20166.0,219.9771,219.9861,219.7614,219.9412,20166.0
2021-09-03 14:30:00,244.58,244.67,244.41,244.66,10848.0,219.8783,219.9592,219.7254,219.9502,10848.0
2021-09-03 14:35:00,244.66,244.88,244.65,244.79,8945.0,219.9502,220.148,219.9412,220.067,8945.0
2021-09-03 14:40:00,244.76,244.89,244.7,244.78,9249.0,220.0401,220.1569,219.9861,220.0581,9249.0
2021-09-03 14:45:00,244.76,244.77,244.55,244.61,10179.0,220.0401,220.0491,219.8513,219.9052,10179.0
2021-09-03 14:50:00,244.59,244.66,244.57,244.63,9300.0,219.8872,219.9502,219.8693,219.9232,9300.0
2021-09-03 14:55:00,244.6,244.63,244.54,244.6,8678.0,219.8962,219.9232,219.8423,219.8962,8678.0
2021-09-03 15:00:00,244.57,244.61,244.51,244.61,10507.0,219.8693,219.9052,219.8153,219.9052,10507.0
2021-09-03 15:05:00,244.63,244.63,244.36,244.37,18419.0,219.9232,219.9232,219.6805,219.6895,18419.0
2021-09-03 15:10:00,244.35,244.42,244.25,244.4,30216.0,219.6715,219.7344,219.5816,219.7164,30216.0
2021-09-03 15:15:00,244.38,244.48,244.33,244.47,24736.0,219.6985,219.7884,219.6535,219.7794,24736.0
2021-09-03 15:20:00,244.45,244.68,244.45,244.54,16908.0,219.7614,219.9682,219.7614,219.8423,16908.0
2021-09-03 15:25:00,244.55,244.75,244.54,244.57,16674.0,219.8513,220.0311,219.8423,219.8693,16674.0
2021-09-03 15:30:00,244.58,244.76,244.51,244.65,37814.0,219.8783,220.0401,219.8153,219.9412,37814.0
2021-09-03 15:35:00,244.69,244.82,244.53,244.76,21648.0,219.9771,220.094,219.8333,220.0401,21648.0
2021-09-03 15:40:00,244.77,244.81,244.48,244.57,18347.0,220.0491,220.085,219.7884,219.8693,18347.0
2021-09-03 15:45:00,244.57,244.82,244.57,244.77,13318.0,219.8693,220.094,219.8693,220.0491,13318.0
2021-09-03 15:50:00,244.72,244.93,244.64,244.66,33828.0,220.0041,220.1929,219.9322,219.9502,33828.0
2021-09-03 15:55:00,244.64,244.77,244.11,244.33,204595.0,219.9322,220.0491,219.4557,219.6535,204595.0
2021-09-07 09:30:00,243.92,243.92,243.17,243.34,99612.0,219.2849,219.2849,218.6107,218.7635,99612.0
2021-09-07 09:35:00,243.28,243.42,242.61,242.86,46585.0,218.7096,218.8354,218.1072,218.332,46585.0
2021-09-07 09:40:00,242.78,243.23,242.61,243.17,28446.0,218.2601,218.6646,218.1072,218.6107,28446.0
2021-09-07 09:45:00,243.08,243.09,242.38,242.45,36246.0,218.5298,218.5387,217.9005,217.9634,36246.0
2021-09-07 09:50:00,242.51,242.51,241.59,242.11,37662.0,218.0173,218.0173,217.1902,217.6577,37662.0
2021-09-07 09:55:00,242.13,242.94,242.13,242.64,26745.0,217.6757,218.4039,217.6757,218.1342,26745.0
2021-09-07 10:00:00,242.61,243.3,242.29,243.29,30109.0,218.1072,218.7275,217.8195,218.7185,30109.0
2021-09-07 10:05:00,243.24,243.58,243.08,243.49,13042.0,218.6736,218.9793,218.5298,218.8983,13042.0
2021-09-07 10:10:00,243.59,243.65,242.76,243.06,25770.0,218.9882,219.0422,218.2421,218.5118,25770.0
2021-09-07 10:15:00,242.99,243.65,242.98,243.44,15956.0,218.4488,219.0422,218.4399,218.8534,15956.0
2021-09-07 10:20:00,243.44,244.0,243.44,244.0,22007.0,218.8534,219.3568,218.8534,219.3568,22007.0
2021-09-07 10:25:00,244.0,244.2,243.95,244.05,28890.0,219.3568,219.5366,219.3119,219.4018,28890.0
2021-09-07 10:30:00,244.03,244.03,243.55,243.63,19509.0,219.3838,219.3838,218.9523,219.0242,19509.0
2021-09-07 10:35:00,243.62,243.89,243.23,243.5,21795.0,219.0152,219.2579,218.6646,218.9073,21795.0
2021-09-07 10:40:00,243.49,243.53,243.18,243.44,15685.0,218.8983,218.9343,218.6197,218.8534,15685.0
2021-09-07 10:45:00,243.35,244.15,243.35,244.04,14270.0,218.7725,219.4917,218.7725,219.3928,14270.0
2021-09-07 10:50:00,244.09,244.16,243.66,243.78,15272.0,219.4377,219.5007,219.0512,219.1591,15272.0
2021-09-07 10:55:00,243.75,243.91,243.59,243.61,9206.0,219.1321,219.2759,218.9882,219.0062,9206.0
2021-09-07 11:00:00,243.63,244.07,243.59,243.9,26105.0,219.0242,219.4198,218.9882,219.2669,26105.0
2021-09-07 11:05:00,243.92,244.22,243.83,244.22,11870.0,219.2849,219.5546,219.204,219.5546,11870.0
2021-09-07 11:10:00,244.19,244.38,244.09,244.32,11762.0,219.5276,219.6985,219.4377,219.6445,11762.0
2021-09-07 11:15:00,244.31,244.59,244.13,244.16,66064.0,219.6355,219.8872,219.4737,219.5007,66064.0
2021-09-07 11:20:00,244.19,244.22,243.79,243.79,11575.0,219.5276,219.5546,219.168,219.168,11575.0
2021-09-07 11:25:00,243.76,243.78,243.39,243.5,20557.0,219.1411,219.1591,218.8084,218.9073,20557.0
2021-09-07 11:30:00,243.5,243.93,243.47,243.85,8798.0,218.9073,219.2939,218.8804,219.222,8798.0
2021-09-07 11:35:00,243.86,244.03,243.76,243.96,6650.0,219.231,219.3838,219.1411,219.3209,6650.0
2021-09-07 11:40:00,243.96,243.98,243.52,243.66,17715.0,219.3209,219.3389,218.9253,219.0512,17715.0
2021-09-07 11:45:00,243.65,243.83,243.61,243.72,7884.0,219.0422,219.204,219.0062,219.1051,7884.0
2021-09-07 11:50:00,243.79,243.85,243.65,243.82,6210.0,219.168,219.222,219.0422,219.195,6210.0
2021-09-07 11:55:00,243.81,243.84,243.67,243.77,6079.0,219.186,219.213,219.0602,219.1501,6079.0
2021-09-07 12:00:00,243.77,243.78,243.52,243.58,5129.0,219.1501,219.1591,218.9253,218.9793,5129.0
2021-09-07 12:05:00,243.66,243.73,243.6,243.68,6369.0,219.0512,219.1141,218.9972,219.0692,6369.0
2021-09-07 12:10:00,243.61,243.64,243.49,243.62,13943.0,219.0062,219.0332,218.8983,219.0152,13943.0
2021-09-07 12:15:00,243.66,243.75,243.64,243.65,6063.0,219.0512,219.1321,219.0332,219.0422,6063.0
2021-09-07 12:20:00,243.64,243.65,243.32,243.48,8855.0,219.0332,219.0422,218.7455,218.8894,8855.0
2021-09-07 12:25:00,243.43,243.45,243.28,243.32,6535.0,218.8444,218.8624,218.7096,218.7455,6535.0
2021-09-07 12:30:00,243.4,243.43,243.03,243.1,12470.0,218.8174,218.8444,218.4848,218.5477,12470.0
2021-09-07 12:35:00,243.09,243.16,242.88,242.99,11506.0,218.5387,218.6017,218.35,218.4488,11506.0
2021-09-07 12:40:00,243.01,243.34,242.99,243.29,11641.0,218.4668,218.7635,218.4488,218.7185,11641.0
2021-09-07 12:45:00,243.27,243.6,243.25,243.51,9142.0,218.7006,218.9972,218.6826,218.9163,9142.0
2021-09-07 12:50:00,243.49,243.59,243.42,243.44,7700.0,218.8983,218.9882,218.8354,218.8534,7700.0
2021-09-07 12:55:00,243.46,243.55,243.43,243.5,10742.0,218.8714,218.9523,218.8444,218.9073,10742.0
2021-09-07 13:00:00,243.49,243.78,243.49,243.51,10469.0,218.8983,219.1591,218.8983,218.9163,10469.0
2021-09-07 13:05:00,243.51,243.6,243.34,243.37,15551.0,218.9163,218.9972,218.7635,218.7905,15551.0
2021-09-07 13:10:00,243.37,243.45,243.19,243.27,16344.0,218.7905,218.8624,218.6286,218.7006,16344.0
2021-09-07 13:15:00,243.21,243.23,243.04,243.04,14662.0,218.6466,218.6646,218.4938,218.4938,14662.0
2021-09-07 13:20:00,243.05,243.09,242.91,243.09,16564.0,218.5028,218.5387,218.3769,218.5387,16564.0
2021-09-07 13:25:00,243.09,243.2,242.9,243.05,31009.0,218.5387,218.6376,218.3679,218.5028,31009.0
2021-09-07 13:30:00,243.08,243.08,242.82,242.91,23211.0,218.5298,218.5298,218.296,218.3769,23211.0
2021-09-07 13:35:00,242.92,242.98,242.89,242.89,11398.0,218.3859,218.4399,218.3589,218.3589,11398.0
2021-09-07 13:40:00,242.89,242.98,242.82,242.95,15407.0,218.3589,218.4399,218.296,218.4129,15407.0
2021-09-07 13:45:00,242.94,243.0,242.8,242.83,11663.0,218.4039,218.4578,218.278,218.305,11663.0
2021-09-07 13:50:00,242.86,243.14,242.82,243.1,24865.0,218.332,218.5837,218.296,218.5477,24865.0
2021-09-07 13:55:00,243.11,243.19,243.06,243.14,10741.0,218.5567,218.6286,218.5118,218.5837,10741.0
2021-09-07 14:00:00,243.1,243.16,243.0,243.15,15548.0,218.5477,218.6017,218.4578,218.5927,15548.0
2021-09-07 14:05:00,243.13,243.15,242.82,242.98,33018.0,218.5747,218.5927,218.296,218.4399,33018.0
2021-09-07 14:10:00,242.98,243.08,242.87,242.92,11112.0,218.4399,218.5298,218.341,218.3859,11112.0
2021-09-07 14:15:00,242.92,242.95,242.69,242.81,14127.0,218.3859,218.4129,218.1791,218.287,14127.0
2021-09-07 14:20:00,242.81,242.81,242.68,242.78,12030.0,218.287,218.287,218.1702,218.2601,12030.0
2021-09-07 14:25:00,242.73,242.81,242.66,242.8,19796.0,218.2151,218.287,218.1522,218.278,19796.0
2021-09-07 14:30:00,242.81,242.84,242.65,242.81,15841.0,218.287,218.314,218.1432,218.287,15841.0
2021-09-07 14:35:00,242.78,242.8,242.66,242.74,10989.0,218.2601,218.278,218.1522,218.2241,10989.0
2021-09-07 14:40:00,242.7,243.16,242.7,243.09,13532.0,218.1881,218.6017,218.1881,218.5387,13532.0
2021-09-07 14:45:00,243.07,243.08,242.97,243.03,10070.0,218.5208,218.5298,218.4309,218.4848,10070.0
2021-09-07 14:50:00,243.08,243.21,243.04,243.15,29256.0,218.5298,218.6466,218.4938,218.5927,29256.0
2021-09-07 14:55:00,243.1,243.16,243.02,243.06,14650.0,218.5477,218.6017,218.4758,218.5118,14650.0
2021-09-07 15:00:00,243.03,243.18,243.01,243.16,11615.0,218.4848,218.6197,218.4668,218.6017,11615.0
2021-09-07 15:05:00,243.14,243.19,242.97,243.18,25711.0,218.5837,218.6286,218.4309,218.6197,25711.0
2021-09-07 15:10:00,243.19,243.32,243.14,243.29,18288.0,218.6286,218.7455,218.5837,218.7185,18288.0
2021-09-07 15:15:00,243.26,243.26,243.1,243.22,7757.0,218.6916,218.6916,218.5477,218.6556,7757.0
2021-09-07 15:20:00,243.19,243.3,243.16,243.3,10000.0,218.6286,218.7275,218.6017,218.7275,10000.0
2021-09-07 15:25:00,243.29,243.32,242.98,243.04,18075.0,218.7185,218.7455,218.4399,218.4938,18075.0
2021-09-07 15:30:00,243.01,243.11,242.88,243.11,29327.0,218.4668,218.5567,218.35,218.5567,29327.0
2021-09-07 15:35:00,243.09,243.1,242.8,242.86,19598.0,218.5387,218.5477,218.278,218.332,19598.0
2021-09-07 15:40:00,242.88,242.93,242.59,242.74,22791.0,218.35,218.3949,218.0892,218.2241,22791.0
2021-09-07 15:45:00,242.74,242.75,242.45,242.56,36946.0,218.2241,218.2331,217.9634,218.0623,36946.0
2021-09-07 15:50:00,242.55,242.76,242.55,242.6,46454.0,218.0533,218.2421,218.0533,218.0982,46454.0
2021-09-07 15:55:00,242.63,242.77,242.6,242.72,82711.0,218.1252,218.2511,218.0982,218.2061,82711.0
2021-09-08 09:30:00,242.73,243.18,242.39,243.08,61528.0,218.2151,218.6197,217.9094,218.5298,61528.0
2021-09-08 09:35:00,243.15,243.75,242.75,243.61,42705.0,218.5927,219.1321,218.2331,219.0062,42705.0
2021-09-08 09:40:00,243.73,244.36,243.44,243.93,39418.0,219.1141,219.6805,218.8534,219.2939,39418.0
2021-09-08 09:45:00,244.05,244.16,243.05,243.29,21352.0,219.4018,219.5007,218.5028,218.7185,21352.0
2021-09-08 09:50:00,243.22,243.54,243.14,243.36,14387.0,218.6556,218.9433,218.5837,218.7815,14387.0
2021-09-08 09:55:00,243.37,243.79,243.35,243.58,19940.0,218.7905,219.168,218.7725,218.9793,19940.0
2021-09-08 10:00:00,243.58,243.89,243.47,243.79,23184.0,218.9793,219.2579,218.8804,219.168,23184.0
2021-09-08 10:05:00,243.79,244.2,243.79,244.12,21388.0,219.168,219.5366,219.168,219.4647,21388.0
2021-09-08 10:10:00,244.12,244.36,243.82,243.82,17388.0,219.4647,219.6805,219.195,219.195,17388.0
2021-09-08 10:15:00,243.82,243.82,243.33,243.64,18380.0,219.195,219.195,218.7545,219.0332,18380.0
2021-09-08 10:20:00,243.68,243.91,243.54,243.76,10090.0,219.0692,219.2759,218.9433,219.1411,10090.0
2021-09-08 10:25:00,243.76,243.88,243.37,243.62,25057.0,219.1411,219.249,218.7905,219.0152,25057.0
2021-09-08 10:30:00,243.59,243.88,243.47,243.8,22904.0,218.9882,219.249,218.8804,219.177,22904.0
2021-09-08 10:35:00,243.79,243.85,243.6,243.76,11446.0,219.168,219.222,218.9972,219.1411,11446.0
2021-09-08 10:40:00,243.76,243.79,242.82,242.83,15297.0,219.1411,219.168,218.296,218.305,15297.0
2021-09-08 10:45:00,242.79,243.25,242.68,243.15,15114.0,218.269,218.6826,218.1702,218.5927,15114.0
2021-09-08 10:50:00,243.12,243.22,242.86,243.16,36146.0,218.5657,218.6556,218.332,218.6017,36146.0
2021-09-08 10:55:00,243.22,243.72,243.09,243.62,17557.0,218.6556,219.1051,218.5387,219.0152,17557.0
2021-09-08 11:00:00,243.6,244.4,243.57,244.24,36171.0,218.9972,219.7164,218.9703,219.5726,36171.0
2021-09-08 11:05:00,244.26,244.4,243.77,243.9,19854.0,219.5906,219.7164,219.1501,219.2669,19854.0
2021-09-08 11:10:00,243.9,244.16,243.82,244.14,15176.0,219.2669,219.5007,219.195,219.4827,15176.0
2021-09-08 11:15:00,244.18,244.29,244.01,244.28,12298.0,219.5187,219.6175,219.3658,219.6086,12298.0
2021-09-08 11:20:00,244.3,244.58,244.25,244.53,12572.0,219.6265,219.8783,219.5816,219.8333,12572.0
2021-09-08 11:25:00,244.57,244.83,244.5,244.68,15423.0,219.8693,220.103,219.8063,219.9682,15423.0
2021-09-08 11:30:00,244.68,244.76,244.4,244.6,14461.0,219.9682,220.0401,219.7164,219.8962,14461.0
2021-09-08 11:35:00,244.6,244.73,244.54,244.56,8839.0,219.8962,220.0131,219.8423,219.8603,8839.0
2021-09-08 11:40:00,244.54,244.69,244.26,244.27,14015.0,219.8423,219.9771,219.5906,219.5996,14015.0
2021-09-08 11:45:00,244.29,244.68,244.29,244.41,15503.0,219.6175,219.9682,219.6175,219.7254,15503.0
2021-09-08 11:50:00,244.43,244.61,244.35,244.56,11480.0,219.7434,219.9052,219.6715,219.8603,11480.0
2021-09-08 11:55:00,244.58,244.97,244.56,244.93,15849.0,219.8783,220.2289,219.8603,220.1929,15849.0
2021-09-08 12:00:00,244.94,245.39,244.9,245.36,20035.0,220.2019,220.6065,220.1659,220.5795,20035.0
2021-09-08 12:05:00,245.34,245.65,245.32,245.6,18640.0,220.5615,220.8402,220.5435,220.7952,18640.0
2021-09-08 12:10:00,245.6,245.76,245.4,245.62,33308.0,220.7952,220.9391,220.6154,220.8132,33308.0
2021-09-08 12:15:00,245.62,245.76,245.59,245.76,10646.0,220.8132,220.9391,220.7863,220.9391,10646.0
2021-09-08 12:20:00,245.79,245.95,245.75,245.88,20995.0,220.9661,221.1099,220.9301,221.047,20995.0
2021-09-08 12:25:00,245.88,246.03,245.71,245.83,17691.0,221.047,221.1818,220.8941,221.002,17691.0
2021-09-08 12:30:00,245.83,245.89,245.61,245.71,15849.0,221.002,221.056,220.8042,220.8941,15849.0
2021-09-08 12:35:00,245.75,245.75,245.23,245.34,72036.0,220.9301,220.9301,220.4626,220.5615,72036.0
2021-09-08 12:40:00,245.33,245.5,245.25,245.28,10513.0,220.5525,220.7053,220.4806,220.5076,10513.0
2021-09-08 12:45:00,245.31,245.35,245.06,245.08,10215.0,220.5345,220.5705,220.3098,220.3278,10215.0
2021-09-08 12:50:00,245.1,245.23,245.03,245.17,12712.0,220.3457,220.4626,220.2828,220.4087,12712.0
2021-09-08 12:55:00,245.15,245.17,244.9,244.93,10720.0,220.3907,220.4087,220.1659,220.1929,10720.0
2021-09-08 13:00:00,244.9,244.97,244.78,244.93,11469.0,220.1659,220.2289,220.0581,220.1929,11469.0
2021-09-08 13:05:00,244.9,245.16,244.71,244.71,6214.0,220.1659,220.3997,219.9951,219.9951,6214.0
2021-09-08 13:10:00,244.79,244.91,244.72,244.91,10141.0,220.067,220.1749,220.0041,220.1749,10141.0
2021-09-08 13:15:00,244.89,244.93,244.72,244.76,7066.0,220.1569,220.1929,220.0041,220.0401,7066.0
2021-09-08 13:20:00,244.72,244.86,244.68,244.81,21581.0,220.0041,220.13,219.9682,220.085,21581.0
2021-09-08 13:25:00,244.8,244.97,244.79,244.95,7151.0,220.076,220.2289,220.067,220.2109,7151.0
2021-09-08 13:30:00,244.99,245.15,244.9,245.06,10523.0,220.2469,220.3907,220.1659,220.3098,10523.0
2021-09-08 13:35:00,245.03,245.24,245.01,245.24,6939.0,220.2828,220.4716,220.2648,220.4716,6939.0
2021-09-08 13:40:00,245.23,245.48,245.17,245.48,18505.0,220.4626,220.6874,220.4087,220.6874,18505.0
2021-09-08 13:45:00,245.48,245.49,245.39,245.39,11831.0,220.6874,220.6964,220.6065,220.6065,11831.0
2021-09-08 13:50:00,245.42,245.46,245.2,245.27,8514.0,220.6334,220.6694,220.4356,220.4986,8514.0
2021-09-08 13:55:00,245.26,245.3,245.0,245.0,7829.0,220.4896,220.5255,220.2558,220.2558,7829.0
2021-09-08 14:00:00,244.99,245.33,244.91,245.26,12769.0,220.2469,220.5525,220.1749,220.4896,12769.0
2021-09-08 14:05:00,245.26,245.29,244.98,245.02,7736.0,220.4896,220.5166,220.2379,220.2738,7736.0
2021-09-08 14:10:00,245.01,245.03,244.89,245.0,7206.0,220.2648,220.2828,220.1569,220.2558,7206.0
2021-09-08 14:15:00,244.96,245.07,244.87,245.04,16415.0,220.2199,220.3188,220.139,220.2918,16415.0
2021-09-08 14:20:00,245.05,245.16,244.92,245.12,15598.0,220.3008,220.3997,220.1839,220.3637,15598.0
2021-09-08 14:25:00,245.11,245.22,245.07,245.22,7777.0,220.3547,220.4536,220.3188,220.4536,7777.0
2021-09-08 14:30:00,245.19,245.23,245.07,245.21,8301.0,220.4267,220.4626,220.3188,220.4446,8301.0
2021-09-08 14:35:00,245.19,245.2,245.02,245.11,6985.0,220.4267,220.4356,220.2738,220.3547,6985.0
2021-09-08 14:40:00,245.09,245.11,244.98,245.03,6521.0,220.3368,220.3547,220.2379,220.2828,6521.0
2021-09-08 14:45:00,245.05,245.06,244.85,244.96,7508.0,220.3008,220.3098,220.121,220.2199,7508.0
2021-09-08 14:50:00,244.98,245.09,244.91,245.09,10030.0,220.2379,220.3368,220.1749,220.3368,10030.0
2021-09-08 14:55:00,245.07,245.18,245.07,245.16,17360.0,220.3188,220.4177,220.3188,220.3997,17360.0
2021-09-08 15:00:00,245.15,245.15,244.94,245.04,12729.0,220.3907,220.3907,220.2019,220.2918,12729.0
2021-09-08 15:05:00,245.02,245.04,244.91,245.02,7847.0,220.2738,220.2918,220.1749,220.2738,7847.0
2021-09-08 15:10:00,245.05,245.17,244.99,245.13,12506.0,220.3008,220.4087,220.2469,220.3727,12506.0
2021-09-08 15:15:00,245.14,245.36,245.13,245.27,25107.0,220.3817,220.5795,220.3727,220.4986,25107.0
2021-09-08 15:20:00,245.25,245.4,245.24,245.27,16061.0,220.4806,220.6154,220.4716,220.4986,16061.0
2021-09-08 15:25:00,245.29,245.31,245.19,245.22,12077.0,220.5166,220.5345,220.4267,220.4536,12077.0
2021-09-08 15:30:00,245.24,245.29,245.12,245.15,22060.0,220.4716,220.5166,220.3637,220.3907,22060.0
2021-09-08 15:35:00,245.14,245.44,245.08,245.29,28623.0,220.3817,220.6514,220.3278,220.5166,28623.0
2021-09-08 15:40:00,245.3,245.37,245.16,245.3,37812.0,220.5255,220.5885,220.3997,220.5255,37812.0
2021-09-08 15:45:00,245.3,245.4,245.26,245.39,32854.0,220.5255,220.6154,220.4896,220.6065,32854.0
2021-09-08 15:50:00,245.43,245.69,245.43,245.68,52000.0,220.6424,220.8762,220.6424,220.8672,52000.0
2021-09-08 15:55:00,245.69,246.13,245.62,246.11,169693.0,220.8762,221.2717,220.8132,221.2537,169693.0
2021-09-09 09:30:00,245.97,247.32,245.66,246.87,69033.0,221.1279,222.3415,220.8492,221.937,69033.0
2021-09-09 09:35:00,246.87,246.96,246.39,246.57,27974.0,221.937,222.0179,221.5055,221.6673,27974.0
2021-09-09 09:40:00,246.66,247.21,246.43,246.62,40819.0,221.7482,222.2426,221.5414,221.7122,40819.0
2021-09-09 09:45:00,246.63,247.19,246.57,247.07,20717.0,221.7212,222.2247,221.6673,222.1168,20717.0
2021-09-09 09:50:00,247.07,247.16,246.62,246.97,20605.0,222.1168,222.1977,221.7122,222.0269,20605.0
2021-09-09 09:55:00,246.95,246.99,246.24,246.32,20292.0,222.0089,222.0449,221.3706,221.4425,20292.0
2021-09-09 10:00:00,246.32,246.35,246.0,246.13,19034.0,221.4425,221.4695,221.1548,221.2717,19034.0
2021-09-09 10:05:00,246.12,246.54,246.02,246.46,14187.0,221.2627,221.6403,221.1728,221.5684,14187.0
2021-09-09 10:10:00,246.45,246.91,246.42,246.55,15215.0,221.5594,221.9729,221.5324,221.6493,15215.0
2021-09-09 10:15:00,246.61,246.81,246.05,246.06,13626.0,221.7032,221.883,221.1998,221.2088,13626.0
2021-09-09 10:20:00,246.14,246.32,246.1,246.19,18014.0,221.2807,221.4425,221.2447,221.3257,18014.0
2021-09-09 10:25:00,246.18,246.23,246.01,246.16,14464.0,221.3167,221.3616,221.1638,221.2987,14464.0
2021-09-09 10:30:00,246.3,246.49,246.21,246.36,13474.0,221.4245,221.5954,221.3436,221.4785,13474.0
2021-09-09 10:35:00,246.31,246.47,246.13,246.23,17591.0,221.4335,221.5774,221.2717,221.3616,17591.0
2021-09-09 10:40:00,246.21,246.48,246.2,246.48,8760.0,221.3436,221.5864,221.3346,221.5864,8760.0
2021-09-09 10:45:00,246.5,246.62,246.13,246.13,16427.0,221.6043,221.7122,221.2717,221.2717,16427.0
2021-09-09 10:50:00,246.13,246.38,246.13,246.34,11990.0,221.2717,221.4965,221.2717,221.4605,11990.0
2021-09-09 10:55:00,246.33,246.35,245.9,245.91,21183.0,221.4515,221.4695,221.0649,221.0739,21183.0
2021-09-09 11:00:00,245.9,245.9,245.2,245.33,22225.0,221.0649,221.0649,220.4356,220.5525,22225.0
2021-09-09 11:05:00,245.32,245.65,245.27,245.62,9705.0,220.5435,220.8402,220.4986,220.8132,9705.0
2021-09-09 11:10:00,245.62,245.67,245.48,245.55,11330.0,220.8132,220.8582,220.6874,220.7503,11330.0
2021-09-09 11:15:00,245.53,245.57,245.2,245.26,22727.0,220.7323,220.7683,220.4356,220.4896,22727.0
2021-09-09 11:20:00,245.22,245.22,244.72,244.73,18686.0,220.4536,220.4536,220.0041,220.0131,18686.0
2021-09-09 11:25:00,244.69,244.81,244.63,244.81,31711.0,219.9771,220.085,219.9232,220.085,31711.0
2021-09-09 11:30:00,244.78,245.04,244.73,245.04,19893.0,220.0581,220.2918,220.0131,220.2918,19893.0
2021-09-09 11:35:00,245.06,245.35,245.06,245.2,8270.0,220.3098,220.5705,220.3098,220.4356,8270.0
2021-09-09 11:40:00,245.23,245.53,245.21,245.41,9266.0,220.4626,220.7323,220.4446,220.6244,9266.0
2021-09-09 11:45:00,245.37,245.4,245.27,245.34,8441.0,220.5885,220.6154,220.4986,220.5615,8441.0
2021-09-09 11:50:00,245.31,245.35,244.87,244.91,12619.0,220.5345,220.5705,220.139,220.1749,12619.0
2021-09-09 11:55:00,244.93,245.22,244.88,245.2,6347.0,220.1929,220.4536,220.148,220.4356,6347.0
2021-09-09 12:00:00,245.23,245.33,245.02,245.02,12039.0,220.4626,220.5525,220.2738,220.2738,12039.0
2021-09-09 12:05:00,245.02,245.28,245.0,245.24,8885.0,220.2738,220.5076,220.2558,220.4716,8885.0
2021-09-09 12:10:00,245.27,245.39,245.14,245.34,10893.0,220.4986,220.6065,220.3817,220.5615,10893.0
2021-09-09 12:15:00,245.31,245.31,245.13,245.27,7234.0,220.5345,220.5345,220.3727,220.4986,7234.0
2021-09-09 12:20:00,245.28,245.52,245.21,245.34,20949.0,220.5076,220.7233,220.4446,220.5615,20949.0
2021-09-09 12:25:00,245.42,245.46,245.27,245.3,7180.0,220.6334,220.6694,220.4986,220.5255,7180.0
2021-09-09 12:30:00,245.28,245.28,245.08,245.27,9674.0,220.5076,220.5076,220.3278,220.4986,9674.0
2021-09-09 12:35:00,245.35,245.49,245.34,245.45,11400.0,220.5705,220.6964,220.5615,220.6604,11400.0
2021-09-09 12:40:00,245.43,245.47,245.28,245.33,11988.0,220.6424,220.6784,220.5076,220.5525,11988.0
2021-09-09 12:45:00,245.29,245.37,245.21,245.22,5415.0,220.5166,220.5885,220.4446,220.4536,5415.0
2021-09-09 12:50:00,245.29,245.29,245.18,245.23,8431.0,220.5166,220.5166,220.4177,220.4626,8431.0
2021-09-09 12:55:00,245.22,245.43,245.17,245.17,9255.0,220.4536,220.6424,220.4087,220.4087,9255.0
2021-09-09 13:00:00,245.2,245.57,245.17,245.56,5212.0,220.4356,220.7683,220.4087,220.7593,5212.0
2021-09-09 13:05:00,245.55,245.68,245.52,245.55,6886.0,220.7503,220.8672,220.7233,220.7503,6886.0
2021-09-09 13:10:00,245.58,245.67,245.53,245.57,6549.0,220.7773,220.8582,220.7323,220.7683,6549.0
2021-09-09 13:15:00,245.5,245.58,245.32,245.35,9324.0,220.7053,220.7773,220.5435,220.5705,9324.0
2021-09-09 13:20:00,245.3,245.3,244.89,245.07,18515.0,220.5255,220.5255,220.1569,220.3188,18515.0
2021-09-09 13:25:00,245.1,245.12,244.85,244.94,11472.0,220.3457,220.3637,220.121,220.2019,11472.0
2021-09-09 13:30:00,244.92,244.92,244.67,244.86,18970.0,220.1839,220.1839,219.9592,220.13,18970.0
2021-09-09 13:35:00,244.85,244.86,244.64,244.65,17460.0,220.121,220.13,219.9322,219.9412,17460.0
2021-09-09 13:40:00,244.64,244.95,244.62,244.82,14902.0,219.9322,220.2109,219.9142,220.094,14902.0
2021-09-09 13:45:00,244.86,245.11,244.82,245.07,8302.0,220.13,220.3547,220.094,220.3188,8302.0
2021-09-09 13:50:00,245.09,245.2,245.01,245.15,9546.0,220.3368,220.4356,220.2648,220.3907,9546.0
2021-09-09 13:55:00,245.18,245.29,245.01,245.05,7426.0,220.4177,220.5166,220.2648,220.3008,7426.0
2021-09-09 14:00:00,245.04,245.18,244.91,244.97,8952.0,220.2918,220.4177,220.1749,220.2289,8952.0
2021-09-09 14:05:00,245.01,245.3,245.0,245.3,11196.0,220.2648,220.5255,220.2558,220.5255,11196.0
2021-09-09 14:10:00,245.31,245.51,245.24,245.51,6194.0,220.5345,220.7143,220.4716,220.7143,6194.0
2021-09-09 14:15:00,245.53,245.72,245.51,245.69,27629.0,220.7323,220.9031,220.7143,220.8762,27629.0
2021-09-09 14:20:00,245.67,245.88,245.65,245.8,7986.0,220.8582,221.047,220.8402,220.975,7986.0
2021-09-09 14:25:00,245.84,245.99,245.8,245.96,15084.0,221.011,221.1459,220.975,221.1189,15084.0
2021-09-09 14:30:00,245.99,246.15,245.61,245.65,31366.0,221.1459,221.2897,220.8042,220.8402,31366.0
2021-09-09 14:35:00,245.7,245.7,245.28,245.31,18492.0,220.8851,220.8851,220.5076,220.5345,18492.0
2021-09-09 14:40:00,245.33,245.35,244.96,245.04,22118.0,220.5525,220.5705,220.2199,220.2918,22118.0
2021-09-09 14:45:00,245.08,245.39,245.02,245.31,27235.0,220.3278,220.6065,220.2738,220.5345,27235.0
2021-09-09 14:50:00,245.34,245.51,245.27,245.49,8151.0,220.5615,220.7143,220.4986,220.6964,8151.0
2021-09-09 14:55:00,245.54,246.0,245.4,245.65,35748.0,220.7413,221.1548,220.6154,220.8402,35748.0
2021-09-09 15:00:00,245.68,245.69,245.45,245.51,7736.0,220.8672,220.8762,220.6604,220.7143,7736.0
2021-09-09 15:05:00,245.51,245.54,245.4,245.4,6549.0,220.7143,220.7413,220.6154,220.6154,6549.0
2021-09-09 15:10:00,245.46,245.66,245.42,245.44,11091.0,220.6694,220.8492,220.6334,220.6514,11091.0
2021-09-09 15:15:00,245.47,245.56,245.39,245.55,16524.0,220.6784,220.7593,220.6065,220.7503,16524.0
2021-09-09 15:20:00,245.52,245.94,245.52,245.82,43475.0,220.7233,221.1009,220.7233,220.993,43475.0
2021-09-09 15:25:00,245.81,245.92,245.63,245.77,37955.0,220.984,221.0829,220.8222,220.9481,37955.0
2021-09-09 15:30:00,245.78,245.81,245.51,245.59,15248.0,220.9571,220.984,220.7143,220.7863,15248.0
2021-09-09 15:35:00,245.58,245.77,245.52,245.71,15650.0,220.7773,220.9481,220.7233,220.8941,15650.0
2021-09-09 15:40:00,245.69,245.84,245.57,245.72,24109.0,220.8762,221.011,220.7683,220.9031,24109.0
2021-09-09 15:45:00,245.75,245.79,245.41,245.53,23695.0,220.9301,220.9661,220.6244,220.7323,23695.0
2021-09-09 15:50:00,245.5,245.59,245.3,245.33,29351.0,220.7053,220.7863,220.5255,220.5525,29351.0
2021-09-09 15:55:00,245.32,245.52,245.31,245.45,92069.0,220.5435,220.7233,220.5345,220.6604,92069.0
2021-09-10 09:30:00,247.21,247.68,246.69,246.86,67896.0,222.2426,222.6652,221.7752,221.928,67896.0
2021-09-10 09:35:00,246.98,247.24,246.56,247.24,19831.0,222.0359,222.2696,221.6583,222.2696,19831.0
2021-09-10 09:40:00,247.14,247.7,246.78,246.8,38517.0,222.1797,222.6831,221.8561,221.874,38517.0
2021-09-10 09:45:00,246.69,247.19,246.4,246.53,26389.0,221.7752,222.2247,221.5144,221.6313,26389.0
2021-09-10 09:50:00,246.51,246.94,246.07,246.94,18878.0,221.6133,221.9999,221.2178,221.9999,18878.0
2021-09-10 09:55:00,246.94,247.25,246.86,247.18,10800.0,221.9999,222.2786,221.928,222.2157,10800.0
2021-09-10 10:00:00,247.14,247.14,246.86,246.89,26287.0,222.1797,222.1797,221.928,221.955,26287.0
2021-09-10 10:05:00,246.88,246.99,246.6,246.82,19058.0,221.946,222.0449,221.6942,221.892,19058.0
2021-09-10 10:10:00,246.83,246.9,246.6,246.6,10215.0,221.901,221.9639,221.6942,221.6942,10215.0
2021-09-10 10:15:00,246.61,247.09,246.51,247.08,17370.0,221.7032,222.1348,221.6133,222.1258,17370.0
2021-09-10 10:20:00,247.07,247.42,247.01,247.13,24945.0,222.1168,222.4314,222.0628,222.1707,24945.0
2021-09-10 10:25:00,247.07,247.07,246.27,246.27,9284.0,222.1168,222.1168,221.3976,221.3976,9284.0
2021-09-10 10:30:00,246.35,246.41,245.88,246.21,27517.0,221.4695,221.5234,221.047,221.3436,27517.0
2021-09-10 10:35:00,246.21,246.44,245.95,245.99,15092.0,221.3436,221.5504,221.1099,221.1459,15092.0
2021-09-10 10:40:00,246.07,246.19,245.91,246.09,16783.0,221.2178,221.3257,221.0739,221.2358,16783.0
2021-09-10 10:45:00,246.1,246.48,245.93,246.41,14814.0,221.2447,221.5864,221.0919,221.5234,14814.0
2021-09-10 10:50:00,246.39,246.63,246.31,246.31,13703.0,221.5055,221.7212,221.4335,221.4335,13703.0
2021-09-10 10:55:00,245.95,246.37,245.95,246.02,5782.0,221.1099,221.4875,221.1099,221.1728,5782.0
2021-09-10 11:00:00,246.12,246.29,245.68,246.08,14076.0,221.2627,221.4156,220.8672,221.2268,14076.0
2021-09-10 11:05:00,245.97,246.16,245.79,245.88,16423.0,221.1279,221.2987,220.9661,221.047,16423.0
2021-09-10 11:10:00,245.84,245.98,245.78,245.85,9183.0,221.011,221.1369,220.9571,221.02,9183.0
2021-09-10 11:15:00,245.88,245.91,245.59,245.69,13325.0,221.047,221.0739,220.7863,220.8762,13325.0
2021-09-10 11:20:00,245.68,245.78,245.61,245.74,9565.0,220.8672,220.9571,220.8042,220.9211,9565.0
2021-09-10 11:25:00,245.79,245.79,245.59,245.63,9121.0,220.9661,220.9661,220.7863,220.8222,9121.0
2021-09-10 11:30:00,245.62,246.05,245.6,246.05,7830.0,220.8132,221.1998,220.7952,221.1998,7830.0
2021-09-10 11:35:00,246.09,246.22,245.98,246.01,11865.0,221.2358,221.3526,221.1369,221.1638,11865.0
2021-09-10 11:40:00,245.95,246.11,245.91,245.96,11805.0,221.1099,221.2537,221.0739,221.1189,11805.0
2021-09-10 11:45:00,245.91,246.05,245.75,245.8,10441.0,221.0739,221.1998,220.9301,220.975,10441.0
2021-09-10 11:50:00,245.81,245.93,245.77,245.89,8424.0,220.984,221.0919,220.9481,221.056,8424.0
2021-09-10 11:55:00,245.89,246.12,245.83,246.12,11157.0,221.056,221.2627,221.002,221.2627,11157.0
2021-09-10 12:00:00,246.09,246.26,246.02,246.26,9797.0,221.2358,221.3886,221.1728,221.3886,9797.0
2021-09-10 12:05:00,246.28,246.57,246.27,246.55,9183.0,221.4066,221.6673,221.3976,221.6493,9183.0
2021-09-10 12:10:00,246.59,246.66,246.46,246.66,7687.0,221.6853,221.7482,221.5684,221.7482,7687.0
2021-09-10 12:15:00,246.71,246.76,246.6,246.73,7937.0,221.7931,221.8381,221.6942,221.8111,7937.0
2021-09-10 12:20:00,246.77,246.78,246.58,246.68,7703.0,221.8471,221.8561,221.6763,221.7662,7703.0
2021-09-10 12:25:00,246.68,246.88,246.64,246.88,21865.0,221.7662,221.946,221.7302,221.946,21865.0
2021-09-10 12:30:00,246.86,246.94,246.77,246.88,8763.0,221.928,221.9999,221.8471,221.946,8763.0
2021-09-10 12:35:00,246.96,247.21,246.92,247.09,10265.0,222.0179,222.2426,221.9819,222.1348,10265.0
2021-09-10 12:40:00,247.12,247.17,247.01,247.17,7649.0,222.1617,222.2067,222.0628,222.2067,7649.0
2021-09-10 12:45:00,247.19,247.2,247.08,247.14,7428.0,222.2247,222.2336,222.1258,222.1797,7428.0
2021-09-10 12:50:00,247.16,247.34,247.13,247.16,19772.0,222.1977,222.3595,222.1707,222.1977,19772.0
2021-09-10 12:55:00,247.18,247.37,247.1,247.3,7698.0,222.2157,222.3865,222.1437,222.3235,7698.0
2021-09-10 13:00:00,247.34,247.44,247.29,247.29,8469.0,222.3595,222.4494,222.3146,222.3146,8469.0
2021-09-10 13:05:00,247.29,247.39,247.23,247.36,6148.0,222.3146,222.4045,222.2606,222.3775,6148.0
2021-09-10 13:10:00,247.33,247.39,247.03,247.18,16623.0,222.3505,222.4045,222.0808,222.2157,16623.0
2021-09-10 13:15:00,247.16,247.25,247.1,247.14,4285.0,222.1977,222.2786,222.1437,222.1797,4285.0
2021-09-10 13:20:00,247.21,247.28,247.01,247.08,5793.0,222.2426,222.3056,222.0628,222.1258,5793.0
2021-09-10 13:25:00,247.06,247.12,246.96,246.96,4797.0,222.1078,222.1617,222.0179,222.0179,4797.0
2021-09-10 13:30:00,246.93,246.98,246.79,246.8,10482.0,221.9909,222.0359,221.8651,221.874,10482.0
2021-09-10 13:35:00,246.85,246.89,246.76,246.86,6463.0,221.919,221.955,221.8381,221.928,6463.0
2021-09-10 13:40:00,246.89,246.92,246.78,246.83,15865.0,221.955,221.9819,221.8561,221.901,15865.0
2021-09-10 13:45:00,246.81,246.81,246.48,246.59,7566.0,221.883,221.883,221.5864,221.6853,7566.0
2021-09-10 13:50:00,246.64,246.64,246.4,246.4,4344.0,221.7302,221.7302,221.5144,221.5144,4344.0
2021-09-10 13:55:00,246.43,246.61,246.4,246.55,6199.0,221.5414,221.7032,221.5144,221.6493,6199.0
2021-09-10 14:00:00,246.55,246.66,246.45,246.66,16145.0,221.6493,221.7482,221.5594,221.7482,16145.0
2021-09-10 14:05:00,246.69,246.72,246.51,246.62,6291.0,221.7752,221.8021,221.6133,221.7122,6291.0
2021-09-10 14:10:00,246.6,246.64,246.49,246.54,9229.0,221.6942,221.7302,221.5954,221.6403,9229.0
2021-09-10 14:15:00,246.54,246.57,246.39,246.5,5915.0,221.6403,221.6673,221.5055,221.6043,5915.0
2021-09-10 14:20:00,246.42,246.57,246.34,246.57,5544.0,221.5324,221.6673,221.4605,221.6673,5544.0
2021-09-10 14:25:00,246.57,246.63,246.3,246.34,6139.0,221.6673,221.7212,221.4245,221.4605,6139.0
2021-09-10 14:30:00,246.34,246.4,246.17,246.25,9363.0,221.4605,221.5144,221.3077,221.3796,9363.0
2021-09-10 14:35:00,246.26,246.29,246.06,246.06,4005.0,221.3886,221.4156,221.2088,221.2088,4005.0
2021-09-10 14:40:00,246.06,246.22,246.03,246.14,7047.0,221.2088,221.3526,221.1818,221.2807,7047.0
2021-09-10 14:45:00,246.12,246.14,246.05,246.12,3887.0,221.2627,221.2807,221.1998,221.2627,3887.0
2021-09-10 14:50:00,246.12,246.22,246.09,246.19,9248.0,221.2627,221.3526,221.2358,221.3257,9248.0
2021-09-10 14:55:00,246.22,246.29,245.93,245.93,18386.0,221.3526,221.4156,221.0919,221.0919,18386.0
2021-09-10 15:00:00,245.96,246.06,245.92,246.01,7319.0,221.1189,221.2088,221.0829,221.1638,7319.0
2021-09-10 15:05:00,245.95,246.09,245.85,245.89,7349.0,221.1099,221.2358,221.02,221.056,7349.0
2021-09-10 15:10:00,245.93,245.97,245.7,245.85,7789.0,221.0919,221.1279,220.8851,221.02,7789.0
2021-09-10 15:15:00,245.89,246.03,245.72,245.78,14204.0,221.056,221.1818,220.9031,220.9571,14204.0
2021-09-10 15:20:00,245.85,245.87,245.69,245.75,8337.0,221.02,221.038,220.8762,220.9301,8337.0
2021-09-10 15:25:00,245.73,245.86,245.67,245.68,10679.0,220.9121,221.029,220.8582,220.8672,10679.0
2021-09-10 15:30:00,245.71,245.77,245.56,245.56,17421.0,220.8941,220.9481,220.7593,220.7593,17421.0
2021-09-10 15:35:00,245.54,245.6,245.15,245.17,22711.0,220.7413,220.7952,220.3907,220.4087,22711.0
2021-09-10 15:40:00,245.11,245.22,245.0,245.05,30676.0,220.3547,220.4536,220.2558,220.3008,30676.0
2021-09-10 15:45:00,245.06,245.11,244.72,244.72,33746.0,220.3098,220.3547,220.0041,220.0041,33746.0
2021-09-10 15:50:00,244.66,244.7,244.4,244.44,61204.0,219.9502,219.9861,219.7164,219.7524,61204.0
2021-09-10 15:55:00,244.43,244.56,244.19,244.49,87642.0,219.7434,219.8603,219.5276,219.7973,87642.0
2021-09-13 09:30:00,245.5,246.23,245.39,245.79,51749.0,220.7053,221.3616,220.6065,220.9661,51749.0
2021-09-13 09:35:00,245.86,246.14,245.74,246.1,13346.0,221.029,221.2807,220.9211,221.2447,13346.0
2021-09-13 09:40:00,246.1,246.25,244.81,245.14,18667.0,221.2447,221.3796,220.085,220.3817,18667.0
2021-09-13 09:45:00,245.13,245.13,244.07,244.15,15941.0,220.3727,220.3727,219.4198,219.4917,15941.0
2021-09-13 09:50:00,244.2,245.26,244.13,245.26,20622.0,219.5366,220.4896,219.4737,220.4896,20622.0
2021-09-13 09:55:00,245.27,245.27,244.87,245.12,12324.0,220.4986,220.4986,220.139,220.3637,12324.0
2021-09-13 10:00:00,245.12,245.12,243.86,244.1,40211.0,220.3637,220.3637,219.231,219.4467,40211.0
2021-09-13 10:05:00,244.02,244.71,243.74,244.71,29533.0,219.3748,219.9951,219.1231,219.9951,29533.0
2021-09-13 10:10:00,244.77,245.29,244.76,244.76,25970.0,220.0491,220.5166,220.0401,220.0401,25970.0
2021-09-13 10:15:00,244.8,244.81,243.75,243.87,20714.0,220.076,220.085,219.1321,219.24,20714.0
2021-09-13 10:20:00,243.84,244.05,243.61,243.66,10996.0,219.213,219.4018,219.0062,219.0512,10996.0
2021-09-13 10:25:00,243.6,244.07,243.57,244.04,16591.0,218.9972,219.4198,218.9703,219.3928,16591.0
2021-09-13 10:30:00,244.15,244.26,243.87,244.12,11655.0,219.4917,219.5906,219.24,219.4647,11655.0
2021-09-13 10:35:00,244.09,244.43,243.94,244.31,18570.0,219.4377,219.7434,219.3029,219.6355,18570.0
2021-09-13 10:40:00,244.36,244.43,244.01,244.2,12459.0,219.6805,219.7434,219.3658,219.5366,12459.0
2021-09-13 10:45:00,244.14,244.74,244.13,244.49,16395.0,219.4827,220.0221,219.4737,219.7973,16395.0
2021-09-13 10:50:00,244.45,244.78,244.4,244.58,9718.0,219.7614,220.0581,219.7164,219.8783,9718.0
2021-09-13 10:55:00,244.5,244.55,244.19,244.19,10534.0,219.8063,219.8513,219.5276,219.5276,10534.0
2021-09-13 11:00:00,244.13,244.22,243.93,244.04,15460.0,219.4737,219.5546,219.2939,219.3928,15460.0
2021-09-13 11:05:00,243.91,243.92,243.62,243.63,18790.0,219.2759,219.2849,219.0152,219.0242,18790.0
2021-09-13 11:10:00,243.66,243.66,243.1,243.2,21747.0,219.0512,219.0512,218.5477,218.6376,21747.0
2021-09-13 11:15:00,243.2,243.23,242.93,243.16,20935.0,218.6376,218.6646,218.3949,218.6017,20935.0
2021-09-13 11:20:00,243.12,243.58,243.0,243.58,12992.0,218.5657,218.9793,218.4578,218.9793,12992.0
2021-09-13 11:25:00,243.62,243.73,243.39,243.72,6596.0,219.0152,219.1141,218.8084,219.1051,6596.0
2021-09-13 11:30:00,243.76,243.91,243.69,243.85,12890.0,219.1411,219.2759,219.0781,219.222,12890.0
2021-09-13 11:35:00,243.8,243.9,243.55,243.55,11199.0,219.177,219.2669,218.9523,218.9523,11199.0
2021-09-13 11:40:00,243.53,243.64,243.38,243.44,5640.0,218.9343,219.0332,218.7995,218.8534,5640.0
2021-09-13 11:45:00,243.44,243.7,243.17,243.17,10758.0,218.8534,219.0871,218.6107,218.6107,10758.0
2021-09-13 11:50:00,243.18,243.31,242.7,242.81,26689.0,218.6197,218.7365,218.1881,218.287,26689.0
2021-09-13 11:55:00,242.85,243.22,242.82,242.94,17863.0,218.323,218.6556,218.296,218.4039,17863.0
2021-09-13 12:00:00,242.95,242.95,242.69,242.7,17754.0,218.4129,218.4129,218.1791,218.1881,17754.0
2021-09-13 12:05:00,242.64,242.65,242.51,242.62,12710.0,218.1342,218.1432,218.0173,218.1162,12710.0
2021-09-13 12:10:00,242.69,242.94,242.66,242.82,9821.0,218.1791,218.4039,218.1522,218.296,9821.0
2021-09-13 12:15:00,242.83,242.87,242.64,242.65,6649.0,218.305,218.341,218.1342,218.1432,6649.0
2021-09-13 12:20:00,242.62,242.91,242.58,242.88,12934.0,218.1162,218.3769,218.0803,218.35,12934.0
2021-09-13 12:25:00,242.83,242.83,242.59,242.64,6396.0,218.305,218.305,218.0892,218.1342,6396.0
2021-09-13 12:30:00,242.59,242.68,242.45,242.68,22314.0,218.0892,218.1702,217.9634,218.1702,22314.0
2021-09-13 12:35:00,242.69,242.73,242.58,242.69,7209.0,218.1791,218.2151,218.0803,218.1791,7209.0
2021-09-13 12:40:00,242.67,242.67,242.38,242.46,18615.0,218.1612,218.1612,217.9005,217.9724,18615.0
2021-09-13 12:45:00,242.48,242.58,242.39,242.58,7295.0,217.9904,218.0803,217.9094,218.0803,7295.0
2021-09-13 12:50:00,242.57,242.71,242.55,242.67,5982.0,218.0713,218.1971,218.0533,218.1612,5982.0
2021-09-13 12:55:00,242.69,242.82,242.66,242.71,8827.0,218.1791,218.296,218.1522,218.1971,8827.0
2021-09-13 13:00:00,242.71,242.78,242.53,242.65,7793.0,218.1971,218.2601,218.0353,218.1432,7793.0
2021-09-13 13:05:00,242.64,242.9,242.64,242.74,8359.0,218.1342,218.3679,218.1342,218.2241,8359.0
2021-09-13 13:10:00,242.78,242.87,242.67,242.67,9260.0,218.2601,218.341,218.1612,218.1612,9260.0
2021-09-13 13:15:00,242.67,242.67,242.54,242.64,7843.0,218.1612,218.1612,218.0443,218.1342,7843.0
2021-09-13 13:20:00,242.63,242.72,242.59,242.6,8496.0,218.1252,218.2061,218.0892,218.0982,8496.0
2021-09-13 13:25:00,242.54,242.7,242.45,242.47,18610.0,218.0443,218.1881,217.9634,217.9814,18610.0
2021-09-13 13:30:00,242.53,242.59,242.3,242.38,8661.0,218.0353,218.0892,217.8285,217.9005,8661.0
2021-09-13 13:35:00,242.32,242.4,242.3,242.32,8135.0,217.8465,217.9184,217.8285,217.8465,8135.0
2021-09-13 13:40:00,242.31,242.37,242.15,242.25,20420.0,217.8375,217.8915,217.6937,217.7836,20420.0
2021-09-13 13:45:00,242.23,242.27,242.02,242.15,11472.0,217.7656,217.8016,217.5768,217.6937,11472.0
2021-09-13 13:50:00,242.1,242.12,241.88,242.03,25314.0,217.6487,217.6667,217.4509,217.5858,25314.0
2021-09-13 13:55:00,241.98,242.21,241.95,242.19,15372.0,217.5408,217.7476,217.5139,217.7296,15372.0
2021-09-13 14:00:00,242.22,242.26,242.08,242.18,10342.0,217.7566,217.7926,217.6308,217.7207,10342.0
2021-09-13 14:05:00,242.21,242.45,242.18,242.37,11792.0,217.7476,217.9634,217.7207,217.8915,11792.0
2021-09-13 14:10:00,242.4,242.42,242.15,242.19,12235.0,217.9184,217.9364,217.6937,217.7296,12235.0
2021-09-13 14:15:00,242.2,242.2,241.9,242.14,24249.0,217.7386,217.7386,217.4689,217.6847,24249.0
2021-09-13 14:20:00,242.08,242.14,241.72,241.79,39119.0,217.6308,217.6847,217.3071,217.37,39119.0
2021-09-13 14:25:00,241.76,242.09,241.76,241.92,16408.0,217.3431,217.6397,217.3431,217.4869,16408.0
2021-09-13 14:30:00,241.96,242.01,241.73,241.83,11787.0,217.5229,217.5678,217.3161,217.406,11787.0
2021-09-13 14:35:00,241.81,241.88,241.78,241.88,9910.0,217.388,217.4509,217.361,217.4509,9910.0
2021-09-13 14:40:00,241.87,241.93,241.79,241.93,8314.0,217.442,217.4959,217.37,217.4959,8314.0
2021-09-13 14:45:00,241.89,242.0,241.78,241.99,5807.0,217.4599,217.5588,217.361,217.5498,5807.0
2021-09-13 14:50:00,241.97,242.19,241.97,242.02,17666.0,217.5319,217.7296,217.5319,217.5768,17666.0
2021-09-13 14:55:00,241.96,242.04,241.88,241.89,7095.0,217.5229,217.5948,217.4509,217.4599,7095.0
2021-09-13 15:00:00,241.92,241.96,241.6,241.74,12587.0,217.4869,217.5229,217.1992,217.3251,12587.0
2021-09-13 15:05:00,241.75,241.88,241.6,241.83,28734.0,217.3341,217.4509,217.1992,217.406,28734.0
2021-09-13 15:10:00,241.89,242.07,241.85,241.95,12881.0,217.4599,217.6218,217.424,217.5139,12881.0
2021-09-13 15:15:00,241.92,242.18,241.91,242.13,14823.0,217.4869,217.7207,217.4779,217.6757,14823.0
2021-09-13 15:20:00,242.12,242.19,241.95,242.05,22598.0,217.6667,217.7296,217.5139,217.6038,22598.0
2021-09-13 15:25:00,242.08,242.4,242.03,242.34,16735.0,217.6308,217.9184,217.5858,217.8645,16735.0
2021-09-13 15:30:00,242.33,242.37,242.17,242.31,21200.0,217.8555,217.8915,217.7117,217.8375,21200.0
2021-09-13 15:35:00,242.32,242.48,242.24,242.42,20994.0,217.8465,217.9904,217.7746,217.9364,20994.0
2021-09-13 15:40:00,242.44,242.45,242.14,242.19,20790.0,217.9544,217.9634,217.6847,217.7296,20790.0
2021-09-13 15:45:00,242.21,242.43,242.21,242.4,21842.0,217.7476,217.9454,217.7476,217.9184,21842.0
2021-09-13 15:50:00,242.5,242.8,242.38,242.79,79333.0,218.0083,218.278,217.9005,218.269,79333.0
2021-09-13 15:55:00,242.82,243.26,242.79,243.1,138065.0,218.296,218.6916,218.269,218.5477,138065.0
2021-09-14 09:30:00,243.39,244.41,243.39,243.62,62913.0,218.8084,219.7254,218.8084,219.0152,62913.0
2021-09-14 09:35:00,243.64,243.88,243.0,243.04,22653.0,219.0332,219.249,218.4578,218.4938,22653.0
2021-09-14 09:40:00,243.06,243.36,242.62,243.12,13608.0,218.5118,218.7815,218.1162,218.5657,13608.0
2021-09-14 09:45:00,243.18,243.4,242.83,243.27,14156.0,218.6197,218.8174,218.305,218.7006,14156.0
2021-09-14 09:50:00,243.28,243.5,242.9,243.09,18309.0,218.7096,218.9073,218.3679,218.5387,18309.0
2021-09-14 09:55:00,243.13,243.51,243.0,243.26,9349.0,218.5747,218.9163,218.4578,218.6916,9349.0
2021-09-14 10:00:00,243.17,243.26,242.82,243.25,15728.0,218.6107,218.6916,218.296,218.6826,15728.0
2021-09-14 10:05:00,243.29,243.35,243.16,243.26,8021.0,218.7185,218.7725,218.6017,218.6916,8021.0
2021-09-14 10:10:00,243.26,243.7,243.19,243.55,18259.0,218.6916,219.0871,218.6286,218.9523,18259.0
2021-09-14 10:15:00,243.48,243.65,243.0,243.19,19772.0,218.8894,219.0422,218.4578,218.6286,19772.0
2021-09-14 10:20:00,243.22,243.3,242.81,243.09,10298.0,218.6556,218.7275,218.287,218.5387,10298.0
2021-09-14 10:25:00,243.04,243.43,242.89,243.3,5701.0,218.4938,218.8444,218.3589,218.7275,5701.0
2021-09-14 10:30:00,243.24,243.31,242.82,242.95,21453.0,218.6736,218.7365,218.296,218.4129,21453.0
2021-09-14 10:35:00,242.86,243.18,242.86,242.87,7168.0,218.332,218.6197,218.332,218.341,7168.0
2021-09-14 10:40:00,242.87,243.1,242.87,242.96,11499.0,218.341,218.5477,218.341,218.4219,11499.0
2021-09-14 10:45:00,243.01,243.29,243.0,243.13,13012.0,218.4668,218.7185,218.4578,218.5747,13012.0
2021-09-14 10:50:00,243.14,243.2,243.01,243.01,11803.0,218.5837,218.6376,218.4668,218.4668,11803.0
2021-09-14 10:55:00,243.01,243.11,242.71,243.07,12195.0,218.4668,218.5567,218.1971,218.5208,12195.0
2021-09-14 11:00:00,243.1,243.46,243.08,243.44,8611.0,218.5477,218.8714,218.5298,218.8534,8611.0
2021-09-14 11:05:00,243.42,243.5,243.34,243.47,12976.0,218.8354,218.9073,218.7635,218.8804,12976.0
2021-09-14 11:10:00,243.44,243.45,242.94,242.96,15004.0,218.8534,218.8624,218.4039,218.4219,15004.0
2021-09-14 11:15:00,242.98,243.15,242.95,243.11,8181.0,218.4399,218.5927,218.4129,218.5567,8181.0
2021-09-14 11:20:00,243.15,243.44,243.15,243.42,4762.0,218.5927,218.8534,218.5927,218.8354,4762.0
2021-09-14 11:25:00,243.44,243.75,243.39,243.72,14640.0,218.8534,219.1321,218.8084,219.1051,14640.0
2021-09-14 11:30:00,243.75,244.02,243.65,243.68,22878.0,219.1321,219.3748,219.0422,219.0692,22878.0
2021-09-14 11:35:00,243.67,243.84,243.64,243.79,6632.0,219.0602,219.213,219.0332,219.168,6632.0
2021-09-14 11:40:00,243.83,244.03,243.73,244.0,7190.0,219.204,219.3838,219.1141,219.3568,7190.0
2021-09-14 11:45:00,244.03,244.09,243.9,244.09,11757.0,219.3838,219.4377,219.2669,219.4377,11757.0
2021-09-14 11:50:00,244.04,244.08,243.67,243.68,9639.0,219.3928,219.4288,219.0602,219.0692,9639.0
2021-09-14 11:55:00,243.73,244.05,243.73,244.04,8233.0,219.1141,219.4018,219.1141,219.3928,8233.0
2021-09-14 12:00:00,244.09,244.24,244.05,244.22,24909.0,219.4377,219.5726,219.4018,219.5546,24909.0
2021-09-14 12:05:00,244.25,244.26,244.14,244.16,6863.0,219.5816,219.5906,219.4827,219.5007,6863.0
2021-09-14 12:10:00,244.12,244.14,244.0,244.04,8694.0,219.4647,219.4827,219.3568,219.3928,8694.0
2021-09-14 12:15:00,244.04,244.05,243.94,244.02,6514.0,219.3928,219.4018,219.3029,219.3748,6514.0
2021-09-14 12:20:00,244.03,244.09,243.84,243.89,14693.0,219.3838,219.4377,219.213,219.2579,14693.0
2021-09-14 12:25:00,243.87,244.01,243.87,243.98,5639.0,219.24,219.3658,219.24,219.3389,5639.0
2021-09-14 12:30:00,243.98,243.98,243.77,243.89,15127.0,219.3389,219.3389,219.1501,219.2579,15127.0
2021-09-14 12:35:00,243.89,243.89,243.76,243.77,9031.0,219.2579,219.2579,219.1411,219.1501,9031.0
2021-09-14 12:40:00,243.72,243.77,243.4,243.4,10896.0,219.1051,219.1501,218.8174,218.8174,10896.0
2021-09-14 12:45:00,243.45,243.57,243.37,243.48,3922.0,218.8624,218.9703,218.7905,218.8894,3922.0
2021-09-14 12:50:00,243.44,243.48,243.38,243.42,6197.0,218.8534,218.8894,218.7995,218.8354,6197.0
2021-09-14 12:55:00,243.41,243.45,243.25,243.31,19949.0,218.8264,218.8624,218.6826,218.7365,19949.0
2021-09-14 13:00:00,243.28,243.43,243.24,243.24,10078.0,218.7096,218.8444,218.6736,218.6736,10078.0
2021-09-14 13:05:00,243.26,243.26,242.88,242.94,24929.0,218.6916,218.6916,218.35,218.4039,24929.0
2021-09-14 13:10:00,242.94,243.12,242.84,242.96,9320.0,218.4039,218.5657,218.314,218.4219,9320.0
2021-09-14 13:15:00,243.02,243.15,242.96,243.0,8952.0,218.4758,218.5927,218.4219,218.4578,8952.0
2021-09-14 13:20:00,242.99,243.06,242.92,243.01,14097.0,218.4488,218.5118,218.3859,218.4668,14097.0
2021-09-14 13:25:00,243.05,243.07,242.94,243.0,5640.0,218.5028,218.5208,218.4039,218.4578,5640.0
2021-09-14 13:30:00,243.03,243.03,242.67,242.73,7888.0,218.4848,218.4848,218.1612,218.2151,7888.0
2021-09-14 13:35:00,242.81,242.88,242.68,242.86,7253.0,218.287,218.35,218.1702,218.332,7253.0
2021-09-14 13:40:00,242.84,242.91,242.76,242.91,4556.0,218.314,218.3769,218.2421,218.3769,4556.0
2021-09-14 13:45:00,242.92,243.01,242.84,242.84,7386.0,218.3859,218.4668,218.314,218.314,7386.0
2021-09-14 13:50:00,242.83,242.86,242.71,242.8,10537.0,218.305,218.332,218.1971,218.278,10537.0
2021-09-14 13:55:00,242.77,242.84,242.73,242.75,4635.0,218.2511,218.314,218.2151,218.2331,4635.0
2021-09-14 14:00:00,242.68,242.74,242.49,242.57,10037.0,218.1702,218.2241,217.9993,218.0713,10037.0
2021-09-14 14:05:00,242.61,242.81,242.61,242.76,8859.0,218.1072,218.287,218.1072,218.2421,8859.0
2021-09-14 14:10:00,242.81,242.89,242.72,242.81,6169.0,218.287,218.3589,218.2061,218.287,6169.0
2021-09-14 14:15:00,242.88,242.88,242.65,242.73,16056.0,218.35,218.35,218.1432,218.2151,16056.0
2021-09-14 14:20:00,242.72,242.79,242.62,242.77,7304.0,218.2061,218.269,218.1162,218.2511,7304.0
2021-09-14 14:25:00,242.76,242.83,242.63,242.76,7425.0,218.2421,218.305,218.1252,218.2421,7425.0
2021-09-14 14:30:00,242.76,242.79,242.56,242.59,7433.0,218.2421,218.269,218.0623,218.0892,7433.0
2021-09-14 14:35:00,242.55,242.64,242.5,242.57,8580.0,218.0533,218.1342,218.0083,218.0713,8580.0
2021-09-14 14:40:00,242.61,242.73,242.58,242.65,8500.0,218.1072,218.2151,218.0803,218.1432,8500.0
2021-09-14 14:45:00,242.63,242.63,242.24,242.26,20412.0,218.1252,218.1252,217.7746,217.7926,20412.0
2021-09-14 14:50:00,242.23,242.33,242.01,242.33,14916.0,217.7656,217.8555,217.5678,217.8555,14916.0
2021-09-14 14:55:00,242.33,242.71,242.22,242.47,32945.0,217.8555,218.1971,217.7566,217.9814,32945.0
2021-09-14 15:00:00,242.49,242.49,242.26,242.41,8405.0,217.9993,217.9993,217.7926,217.9274,8405.0
2021-09-14 15:05:00,242.4,242.45,242.3,242.35,5695.0,217.9184,217.9634,217.8285,217.8735,5695.0
2021-09-14 15:10:00,242.39,242.52,242.27,242.32,9694.0,217.9094,218.0263,217.8016,217.8465,9694.0
2021-09-14 15:15:00,242.34,242.4,242.23,242.23,9129.0,217.8645,217.9184,217.7656,217.7656,9129.0
2021-09-14 15:20:00,242.27,242.46,242.15,242.22,32035.0,217.8016,217.9724,217.6937,217.7566,32035.0
2021-09-14 15:25:00,242.25,242.25,241.88,241.89,22400.0,217.7836,217.7836,217.4509,217.4599,22400.0
2021-09-14 15:30:00,241.95,242.24,241.93,241.98,17735.0,217.5139,217.7746,217.4959,217.5408,17735.0
2021-09-14 15:35:00,241.97,242.09,241.78,242.09,26115.0,217.5319,217.6397,217.361,217.6397,26115.0
2021-09-14 15:40:00,242.05,242.16,241.94,242.1,16161.0,217.6038,217.7027,217.5049,217.6487,16161.0
2021-09-14 15:45:00,242.04,242.34,242.04,242.16,28689.0,217.5948,217.8645,217.5948,217.7027,28689.0
2021-09-14 15:50:00,242.06,242.34,241.87,242.32,47355.0,217.6128,217.8645,217.442,217.8465,47355.0
2021-09-14 15:55:00,242.25,242.32,241.92,242.29,101971.0,217.7836,217.8465,217.4869,217.8195,101971.0
2021-09-15 09:30:00,242.33,242.48,241.89,241.89,36534.0,217.8555,217.9904,217.4599,217.4599,36534.0
2021-09-15 09:35:00,241.97,242.17,241.8,241.96,16953.0,217.5319,217.7117,217.379,217.5229,16953.0
2021-09-15 09:40:00,241.9,242.67,241.8,242.67,15468.0,217.4689,218.1612,217.379,218.1612,15468.0
2021-09-15 09:45:00,242.7,242.96,242.49,242.74,17168.0,218.1881,218.4219,217.9993,218.2241,17168.0
2021-09-15 09:50:00,242.98,243.25,242.73,243.24,12626.0,218.4399,218.6826,218.2151,218.6736,12626.0
2021-09-15 09:55:00,243.2,243.5,243.2,243.46,37014.0,218.6376,218.9073,218.6376,218.8714,37014.0
2021-09-15 10:00:00,243.46,243.46,243.2,243.41,7454.0,218.8714,218.8714,218.6376,218.8264,7454.0
2021-09-15 10:05:00,243.41,243.55,243.17,243.17,13778.0,218.8264,218.9523,218.6107,218.6107,13778.0
2021-09-15 10:10:00,243.22,243.22,242.64,242.77,9389.0,218.6556,218.6556,218.1342,218.2511,9389.0
2021-09-15 10:15:00,242.79,243.27,242.59,243.25,13972.0,218.269,218.7006,218.0892,218.6826,13972.0
2021-09-15 10:20:00,243.25,243.29,242.9,243.01,9113.0,218.6826,218.7185,218.3679,218.4668,9113.0
2021-09-15 10:25:00,243.03,243.19,242.59,242.59,9905.0,218.4848,218.6286,218.0892,218.0892,9905.0
2021-09-15 10:30:00,242.68,242.86,242.58,242.7,6269.0,218.1702,218.332,218.0803,218.1881,6269.0
2021-09-15 10:35:00,242.76,243.04,242.7,243.03,10063.0,218.2421,218.4938,218.1881,218.4848,10063.0
2021-09-15 10:40:00,243.0,243.08,242.81,242.92,10493.0,218.4578,218.5298,218.287,218.3859,10493.0
2021-09-15 10:45:00,242.93,243.35,242.89,243.29,18073.0,218.3949,218.7725,218.3589,218.7185,18073.0
2021-09-15 10:50:00,243.29,243.36,243.0,243.0,12592.0,218.7185,218.7815,218.4578,218.4578,12592.0
2021-09-15 10:55:00,243.02,243.31,242.94,243.31,10080.0,218.4758,218.7365,218.4039,218.7365,10080.0
2021-09-15 11:00:00,243.35,243.8,243.33,243.66,30553.0,218.7725,219.177,218.7545,219.0512,30553.0
2021-09-15 11:05:00,243.66,243.82,243.5,243.72,9494.0,219.0512,219.195,218.9073,219.1051,9494.0
2021-09-15 11:10:00,243.85,244.12,243.75,243.99,8480.0,219.222,219.4647,219.1321,219.3478,8480.0
2021-09-15 11:15:00,244.04,244.04,243.6,243.69,11033.0,219.3928,219.3928,218.9972,219.0781,11033.0
2021-09-15 11:20:00,243.7,243.91,243.65,243.9,7165.0,219.0871,219.2759,219.0422,219.2669,7165.0
2021-09-15 11:25:00,243.93,243.96,243.79,243.85,10514.0,219.2939,219.3209,219.168,219.222,10514.0
2021-09-15 11:30:00,243.81,243.83,243.43,243.51,6496.0,219.186,219.204,218.8444,218.9163,6496.0
2021-09-15 11:35:00,243.54,243.73,243.41,243.72,7150.0,218.9433,219.1141,218.8264,219.1051,7150.0
2021-09-15 11:40:00,243.78,243.95,243.64,243.87,22839.0,219.1591,219.3119,219.0332,219.24,22839.0
2021-09-15 11:45:00,243.85,243.85,243.3,243.45,10259.0,219.222,219.222,218.7275,218.8624,10259.0
2021-09-15 11:50:00,243.45,243.66,243.43,243.61,7231.0,218.8624,219.0512,218.8444,219.0062,7231.0
2021-09-15 11:55:00,243.58,243.8,243.58,243.8,18156.0,218.9793,219.177,218.9793,219.177,18156.0
2021-09-15 12:00:00,243.84,243.87,243.58,243.86,12978.0,219.213,219.24,218.9793,219.231,12978.0
2021-09-15 12:05:00,243.82,244.04,243.77,244.0,7841.0,219.195,219.3928,219.1501,219.3568,7841.0
2021-09-15 12:10:00,243.97,244.06,243.82,243.83,18993.0,219.3299,219.4108,219.195,219.204,18993.0
2021-09-15 12:15:00,243.81,243.98,243.8,243.97,5267.0,219.186,219.3389,219.177,219.3299,5267.0
2021-09-15 12:20:00,243.96,244.05,243.9,244.05,19393.0,219.3209,219.4018,219.2669,219.4018,19393.0
2021-09-15 12:25:00,244.07,244.1,243.87,243.87,9661.0,219.4198,219.4467,219.24,219.24,9661.0
2021-09-15 12:30:00,243.87,243.95,243.84,243.9,4466.0,219.24,219.3119,219.213,219.2669,4466.0
2021-09-15 12:35:00,243.91,244.03,243.9,243.98,14271.0,219.2759,219.3838,219.2669,219.3389,14271.0
2021-09-15 12:40:00,243.99,244.34,243.99,244.12,31868.0,219.3478,219.6625,219.3478,219.4647,31868.0
2021-09-15 12:45:00,244.08,244.08,243.83,243.87,6761.0,219.4288,219.4288,219.204,219.24,6761.0
2021-09-15 12:50:00,243.87,244.08,243.87,244.04,5987.0,219.24,219.4288,219.24,219.3928,5987.0
2021-09-15 12:55:00,244.05,244.18,244.04,244.15,4943.0,219.4018,219.5187,219.3928,219.4917,4943.0
2021-09-15 13:00:00,244.09,244.26,244.09,244.26,4922.0,219.4377,219.5906,219.4377,219.5906,4922.0
2021-09-15 13:05:00,244.25,244.27,244.0,244.0,6839.0,219.5816,219.5996,219.3568,219.3568,6839.0
2021-09-15 13:10:00,244.06,244.25,244.05,244.23,6092.0,219.4108,219.5816,219.4018,219.5636,6092.0
2021-09-15 13:15:00,244.24,244.52,244.24,244.46,11776.0,219.5726,219.8243,219.5726,219.7704,11776.0
2021-09-15 13:20:00,244.5,244.53,244.44,244.53,7437.0,219.8063,219.8333,219.7524,219.8333,7437.0
2021-09-15 13:25:00,244.54,244.54,244.44,244.49,5531.0,219.8423,219.8423,219.7524,219.7973,5531.0
2021-09-15 13:30:00,244.56,244.69,244.55,244.69,7116.0,219.8603,219.9771,219.8513,219.9771,7116.0
2021-09-15 13:35:00,244.62,244.62,244.38,244.4,9143.0,219.9142,219.9142,219.6985,219.7164,9143.0
2021-09-15 13:40:00,244.36,244.49,244.33,244.45,6512.0,219.6805,219.7973,219.6535,219.7614,6512.0
2021-09-15 13:45:00,244.44,244.54,244.33,244.33,6115.0,219.7524,219.8423,219.6535,219.6535,6115.0
2021-09-15 13:50:00,244.31,244.43,244.24,244.35,4708.0,219.6355,219.7434,219.5726,219.6715,4708.0
2021-09-15 13:55:00,244.37,244.37,243.98,244.04,6449.0,219.6895,219.6895,219.3389,219.3928,6449.0
2021-09-15 14:00:00,243.94,244.01,243.79,244.01,18490.0,219.3029,219.3658,219.168,219.3658,18490.0
2021-09-15 14:05:00,244.02,244.18,244.01,244.17,6702.0,219.3748,219.5187,219.3658,219.5097,6702.0
2021-09-15 14:10:00,244.18,244.22,243.97,243.97,8976.0,219.5187,219.5546,219.3299,219.3299,8976.0
2021-09-15 14:15:00,243.94,244.01,243.87,243.87,4606.0,219.3029,219.3658,219.24,219.24,4606.0
2021-09-15 14:20:00,243.89,243.95,243.73,243.79,12115.0,219.2579,219.3119,219.1141,219.168,12115.0
2021-09-15 14:25:00,243.79,244.13,243.79,244.06,9373.0,219.168,219.4737,219.168,219.4108,9373.0
2021-09-15 14:30:00,244.06,244.11,243.96,244.06,7897.0,219.4108,219.4557,219.3209,219.4108,7897.0
2021-09-15 14:35:00,244.04,244.24,244.04,244.07,7869.0,219.3928,219.5726,219.3928,219.4198,7869.0
2021-09-15 14:40:00,244.1,244.25,244.04,244.17,11809.0,219.4467,219.5816,219.3928,219.5097,11809.0
2021-09-15 14:45:00,244.24,244.25,244.13,244.22,7783.0,219.5726,219.5816,219.4737,219.5546,7783.0
2021-09-15 14:50:00,244.21,244.21,243.97,244.13,9420.0,219.5456,219.5456,219.3299,219.4737,9420.0
2021-09-15 14:55:00,244.16,244.45,244.16,244.18,8636.0,219.5007,219.7614,219.5007,219.5187,8636.0
2021-09-15 15:00:00,244.23,244.37,244.13,244.31,7542.0,219.5636,219.6895,219.4737,219.6355,7542.0
2021-09-15 15:05:00,244.33,244.36,244.2,244.24,8215.0,219.6535,219.6805,219.5366,219.5726,8215.0
2021-09-15 15:10:00,244.23,244.34,244.16,244.3,11031.0,219.5636,219.6625,219.5007,219.6265,11031.0
2021-09-15 15:15:00,244.33,244.45,244.28,244.37,32760.0,219.6535,219.7614,219.6086,219.6895,32760.0
2021-09-15 15:20:00,244.33,244.37,244.21,244.32,11251.0,219.6535,219.6895,219.5456,219.6445,11251.0
2021-09-15 15:25:00,244.35,244.5,244.3,244.48,10629.0,219.6715,219.8063,219.6265,219.7884,10629.0
2021-09-15 15:30:00,244.44,244.62,244.3,244.54,17178.0,219.7524,219.9142,219.6265,219.8423,17178.0
2021-09-15 15:35:00,244.51,244.86,244.51,244.79,28966.0,219.8153,220.13,219.8153,220.067,28966.0
2021-09-15 15:40:00,244.77,244.81,244.63,244.76,14775.0,220.0491,220.085,219.9232,220.0401,14775.0
2021-09-15 15:45:00,244.74,244.83,244.52,244.55,23172.0,220.0221,220.103,219.8243,219.8513,23172.0
2021-09-15 15:50:00,244.4,244.54,244.31,244.36,27565.0,219.7164,219.8423,219.6355,219.6805,27565.0
2021-09-15 15:55:00,244.33,244.34,244.06,244.24,105612.0,219.6535,219.6625,219.4108,219.5726,105612.0
2021-09-16 09:30:00,245.23,247.5,245.17,247.17,77659.0,220.4626,222.5033,220.4087,222.2067,77659.0
2021-09-16 09:35:00,247.11,247.41,246.1,246.18,24714.0,222.1527,222.4224,221.2447,221.3167,24714.0
2021-09-16 09:40:00,246.16,246.2,245.65,245.9,26339.0,221.2987,221.3346,220.8402,221.0649,26339.0
2021-09-16 09:45:00,246.01,246.14,245.73,246.1,13135.0,221.1638,221.2807,220.9121,221.2447,13135.0
2021-09-16 09:50:00,246.05,246.24,245.14,245.23,27341.0,221.1998,221.3706,220.3817,220.4626,27341.0
2021-09-16 09:55:00,245.3,246.17,245.28,245.91,22501.0,220.5255,221.3077,220.5076,221.0739,22501.0
2021-09-16 10:00:00,245.91,246.1,245.31,245.33,20752.0,221.0739,221.2447,220.5345,220.5525,20752.0
2021-09-16 10:05:00,245.46,246.0,245.39,245.96,21404.0,220.6694,221.1548,220.6065,221.1189,21404.0
2021-09-16 10:10:00,245.93,246.02,245.55,245.56,15091.0,221.0919,221.1728,220.7503,220.7593,15091.0
2021-09-16 10:15:00,245.51,245.55,245.09,245.45,18161.0,220.7143,220.7503,220.3368,220.6604,18161.0
2021-09-16 10:20:00,245.39,245.58,245.34,245.38,8947.0,220.6065,220.7773,220.5615,220.5975,8947.0
2021-09-16 10:25:00,245.33,245.48,245.14,245.32,9402.0,220.5525,220.6874,220.3817,220.5435,9402.0
2021-09-16 10:30:00,245.32,245.35,245.03,245.16,12914.0,220.5435,220.5705,220.2828,220.3997,12914.0
2021-09-16 10:35:00,245.29,245.85,245.29,245.85,12395.0,220.5166,221.02,220.5166,221.02,12395.0
2021-09-16 10:40:00,245.82,245.83,245.5,245.57,7597.0,220.993,221.002,220.7053,220.7683,7597.0
2021-09-16 10:45:00,245.57,245.6,245.33,245.34,8303.0,220.7683,220.7952,220.5525,220.5615,8303.0
2021-09-16 10:50:00,245.34,245.39,245.0,245.0,9537.0,220.5615,220.6065,220.2558,220.2558,9537.0
2021-09-16 10:55:00,245.0,245.21,244.75,245.17,7079.0,220.2558,220.4446,220.0311,220.4087,7079.0
2021-09-16 11:00:00,245.18,245.24,244.92,244.95,8703.0,220.4177,220.4716,220.1839,220.2109,8703.0
2021-09-16 11:05:00,245.03,245.37,244.94,245.31,7618.0,220.2828,220.5885,220.2019,220.5345,7618.0
2021-09-16 11:10:00,245.3,245.45,245.14,245.41,6981.0,220.5255,220.6604,220.3817,220.6244,6981.0
2021-09-16 11:15:00,245.37,245.43,245.12,245.33,11250.0,220.5885,220.6424,220.3637,220.5525,11250.0
2021-09-16 11:20:00,245.3,245.84,245.29,245.84,7333.0,220.5255,221.011,220.5166,221.011,7333.0
2021-09-16 11:25:00,245.74,246.13,245.64,245.77,12205.0,220.9211,221.2717,220.8312,220.9481,12205.0
2021-09-16 11:30:00,245.79,245.85,245.65,245.75,5366.0,220.9661,221.02,220.8402,220.9301,5366.0
2021-09-16 11:35:00,245.8,245.87,245.63,245.77,6652.0,220.975,221.038,220.8222,220.9481,6652.0
2021-09-16 11:40:00,245.82,246.03,245.78,246.0,6441.0,220.993,221.1818,220.9571,221.1548,6441.0
2021-09-16 11:45:00,246.01,246.09,245.77,245.98,5120.0,221.1638,221.2358,220.9481,221.1369,5120.0
2021-09-16 11:50:00,245.91,245.94,245.8,245.83,6971.0,221.0739,221.1009,220.975,221.002,6971.0
2021-09-16 11:55:00,245.8,245.91,245.69,245.83,10616.0,220.975,221.0739,220.8762,221.002,10616.0
2021-09-16 12:00:00,245.9,245.91,245.38,245.45,10641.0,221.0649,221.0739,220.5975,220.6604,10641.0
2021-09-16 12:05:00,245.48,245.67,245.46,245.6,6748.0,220.6874,220.8582,220.6694,220.7952,6748.0
2021-09-16 12:10:00,245.59,245.67,245.46,245.54,7774.0,220.7863,220.8582,220.6694,220.7413,7774.0
2021-09-16 12:15:00,245.54,245.67,245.53,245.63,7881.0,220.7413,220.8582,220.7323,220.8222,7881.0
2021-09-16 12:20:00,245.63,245.8,245.62,245.68,7932.0,220.8222,220.975,220.8132,220.8672,7932.0
2021-09-16 12:25:00,245.68,245.68,245.43,245.54,11998.0,220.8672,220.8672,220.6424,220.7413,11998.0
2021-09-16 12:30:00,245.52,245.68,245.49,245.54,8612.0,220.7233,220.8672,220.6964,220.7413,8612.0
2021-09-16 12:35:00,245.58,245.58,245.43,245.5,7773.0,220.7773,220.7773,220.6424,220.7053,7773.0
2021-09-16 12:40:00,245.5,245.67,245.46,245.66,7578.0,220.7053,220.8582,220.6694,220.8492,7578.0
2021-09-16 12:45:00,245.65,245.83,245.62,245.65,8961.0,220.8402,221.002,220.8132,220.8402,8961.0
2021-09-16 12:50:00,245.66,245.66,245.05,245.09,5656.0,220.8492,220.8492,220.3008,220.3368,5656.0
2021-09-16 12:55:00,245.13,245.31,245.1,245.28,11994.0,220.3727,220.5345,220.3457,220.5076,11994.0
2021-09-16 13:00:00,245.3,245.3,245.03,245.03,6099.0,220.5255,220.5255,220.2828,220.2828,6099.0
2021-09-16 13:05:00,245.05,245.18,244.89,245.18,9059.0,220.3008,220.4177,220.1569,220.4177,9059.0
2021-09-16 13:10:00,245.14,245.25,245.09,245.15,6728.0,220.3817,220.4806,220.3368,220.3907,6728.0
2021-09-16 13:15:00,245.24,245.42,245.14,245.37,11459.0,220.4716,220.6334,220.3817,220.5885,11459.0
2021-09-16 13:20:00,245.42,245.48,245.3,245.48,10525.0,220.6334,220.6874,220.5255,220.6874,10525.0
2021-09-16 13:25:00,245.47,245.67,245.43,245.6,11105.0,220.6784,220.8582,220.6424,220.7952,11105.0
2021-09-16 13:30:00,245.56,245.64,245.43,245.64,7035.0,220.7593,220.8312,220.6424,220.8312,7035.0
2021-09-16 13:35:00,245.61,245.61,245.33,245.39,4437.0,220.8042,220.8042,220.5525,220.6065,4437.0
2021-09-16 13:40:00,245.41,245.54,245.36,245.5,5412.0,220.6244,220.7413,220.5795,220.7053,5412.0
2021-09-16 13:45:00,245.37,245.51,245.35,245.49,5638.0,220.5885,220.7143,220.5705,220.6964,5638.0
2021-09-16 13:50:00,245.5,245.95,245.5,245.83,18526.0,220.7053,221.1099,220.7053,221.002,18526.0
2021-09-16 13:55:00,245.96,245.96,245.84,245.9,6784.0,221.1189,221.1189,221.011,221.0649,6784.0
2021-09-16 14:00:00,245.97,246.08,245.88,245.99,8876.0,221.1279,221.2268,221.047,221.1459,8876.0
2021-09-16 14:05:00,245.99,246.2,245.95,246.15,10053.0,221.1459,221.3346,221.1099,221.2897,10053.0
2021-09-16 14:10:00,246.2,246.39,246.2,246.33,9146.0,221.3346,221.5055,221.3346,221.4515,9146.0
2021-09-16 14:15:00,246.34,246.44,246.31,246.44,18840.0,221.4605,221.5504,221.4335,221.5504,18840.0
2021-09-16 14:20:00,246.44,246.47,246.29,246.41,14935.0,221.5504,221.5774,221.4156,221.5234,14935.0
2021-09-16 14:25:00,246.43,246.5,246.33,246.5,17696.0,221.5414,221.6043,221.4515,221.6043,17696.0
2021-09-16 14:30:00,246.48,246.52,246.45,246.49,7690.0,221.5864,221.6223,221.5594,221.5954,7690.0
2021-09-16 14:35:00,246.46,246.74,246.46,246.69,24945.0,221.5684,221.8201,221.5684,221.7752,24945.0
2021-09-16 14:40:00,246.68,246.72,246.53,246.69,8622.0,221.7662,221.8021,221.6313,221.7752,8622.0
2021-09-16 14:45:00,246.67,246.77,246.62,246.74,15464.0,221.7572,221.8471,221.7122,221.8201,15464.0
2021-09-16 14:50:00,246.78,246.89,246.49,246.8,13649.0,221.8561,221.955,221.5954,221.874,13649.0
2021-09-16 14:55:00,246.84,246.9,246.8,246.89,17372.0,221.91,221.9639,221.874,221.955,17372.0
2021-09-16 15:00:00,246.89,246.97,246.77,246.95,14113.0,221.955,222.0269,221.8471,222.0089,14113.0
2021-09-16 15:05:00,246.97,247.34,246.94,247.34,31125.0,222.0269,222.3595,221.9999,222.3595,31125.0
2021-09-16 15:10:00,247.35,247.41,247.14,247.16,11770.0,222.3685,222.4224,222.1797,222.1977,11770.0
2021-09-16 15:15:00,247.12,247.17,246.87,246.99,28130.0,222.1617,222.2067,221.937,222.0449,28130.0
2021-09-16 15:20:00,247.01,247.09,246.91,246.91,23379.0,222.0628,222.1348,221.9729,221.9729,23379.0
2021-09-16 15:25:00,246.9,247.06,246.83,246.84,16759.0,221.9639,222.1078,221.901,221.91,16759.0
2021-09-16 15:30:00,246.84,247.05,246.84,246.98,23280.0,221.91,222.0988,221.91,222.0359,23280.0
2021-09-16 15:35:00,246.98,247.23,246.95,247.17,17014.0,222.0359,222.2606,222.0089,222.2067,17014.0
2021-09-16 15:40:00,247.2,247.25,247.11,247.12,29794.0,222.2336,222.2786,222.1527,222.1617,29794.0
2021-09-16 15:45:00,247.12,247.27,246.99,247.02,43305.0,222.1617,222.2966,222.0449,222.0718,43305.0
2021-09-16 15:50:00,247.08,247.36,247.01,247.34,54969.0,222.1258,222.3775,222.0628,222.3595,54969.0
2021-09-16 15:55:00,247.34,247.34,246.88,247.02,144396.0,222.3595,222.3595,221.946,222.0718,144396.0
2021-09-17 09:30:00,245.45,247.3,245.45,247.3,342893.0,220.6604,222.3235,220.6604,222.3235,342893.0
2021-09-17 09:35:00,247.24,247.98,247.11,247.52,47176.0,222.2696,222.9349,222.1527,222.5213,47176.0
2021-09-17 09:40:00,247.42,248.3,247.42,248.0,28527.0,222.4314,223.2226,222.4314,222.9529,28527.0
2021-09-17 09:45:00,248.0,248.46,247.9,247.99,21158.0,222.9529,223.3664,222.863,222.9439,21158.0
2021-09-17 09:50:00,247.89,247.97,247.49,247.61,21802.0,222.854,222.9259,222.4944,222.6022,21802.0
2021-09-17 09:55:00,247.72,248.45,247.71,248.3,9865.0,222.7011,223.3574,222.6921,223.2226,9865.0
2021-09-17 10:00:00,248.31,248.53,247.79,247.9,30707.0,223.2315,223.4293,222.7641,222.863,30707.0
2021-09-17 10:05:00,247.98,247.98,247.52,247.89,20909.0,222.9349,222.9349,222.5213,222.854,20909.0
2021-09-17 10:10:00,247.85,247.95,247.23,247.42,14999.0,222.818,222.9079,222.2606,222.4314,14999.0
2021-09-17 10:15:00,247.4,247.41,246.81,247.07,20014.0,222.4134,222.4224,221.883,222.1168,20014.0
2021-09-17 10:20:00,247.07,247.39,247.04,247.33,12046.0,222.1168,222.4045,222.0898,222.3505,12046.0
2021-09-17 10:25:00,247.26,247.83,247.26,247.79,15233.0,222.2876,222.8,222.2876,222.7641,15233.0
2021-09-17 10:30:00,247.71,247.81,247.31,247.56,6542.0,222.6921,222.782,222.3325,222.5573,6542.0
2021-09-17 10:35:00,247.62,247.77,247.38,247.63,14019.0,222.6112,222.7461,222.3955,222.6202,14019.0
2021-09-17 10:40:00,247.57,247.76,247.47,247.5,6161.0,222.5663,222.7371,222.4764,222.5033,6161.0
2021-09-17 10:45:00,247.52,247.52,246.92,246.95,6829.0,222.5213,222.5213,221.9819,222.0089,6829.0
2021-09-17 10:50:00,247.05,247.17,246.89,247.17,10419.0,222.0988,222.2067,221.955,222.2067,10419.0
2021-09-17 10:55:00,247.2,247.2,246.89,247.02,9199.0,222.2336,222.2336,221.955,222.0718,9199.0
2021-09-17 11:00:00,247.02,247.24,246.91,247.13,15977.0,222.0718,222.2696,221.9729,222.1707,15977.0
2021-09-17 11:05:00,247.09,247.3,246.97,247.22,10332.0,222.1348,222.3235,222.0269,222.2516,10332.0
2021-09-17 11:10:00,247.18,247.47,247.06,247.47,8083.0,222.2157,222.4764,222.1078,222.4764,8083.0
2021-09-17 11:15:00,247.47,247.6,247.23,247.35,15797.0,222.4764,222.5932,222.2606,222.3685,15797.0
2021-09-17 11:20:00,247.34,247.52,247.34,247.44,10829.0,222.3595,222.5213,222.3595,222.4494,10829.0
2021-09-17 11:25:00,247.35,247.38,246.86,246.88,7871.0,222.3685,222.3955,221.928,221.946,7871.0
2021-09-17 11:30:00,246.86,246.88,246.21,246.77,17530.0,221.928,221.946,221.3436,221.8471,17530.0
2021-09-17 11:35:00,246.82,247.06,246.76,247.01,13409.0,221.892,222.1078,221.8381,222.0628,13409.0
2021-09-17 11:40:00,247.06,247.09,246.91,247.01,7734.0,222.1078,222.1348,221.9729,222.0628,7734.0
2021-09-17 11:45:00,247.02,247.3,246.98,247.14,7954.0,222.0718,222.3235,222.0359,222.1797,7954.0
2021-09-17 11:50:00,247.1,247.15,247.0,247.07,6620.0,222.1437,222.1887,222.0538,222.1168,6620.0
2021-09-17 11:55:00,247.06,247.28,247.06,247.15,8634.0,222.1078,222.3056,222.1078,222.1887,8634.0
2021-09-17 12:00:00,247.23,247.36,247.19,247.36,5028.0,222.2606,222.3775,222.2247,222.3775,5028.0
2021-09-17 12:05:00,247.28,247.42,247.18,247.42,9760.0,222.3056,222.4314,222.2157,222.4314,9760.0
2021-09-17 12:10:00,247.43,247.5,247.08,247.08,15931.0,222.4404,222.5033,222.1258,222.1258,15931.0
2021-09-17 12:15:00,247.12,247.17,247.07,247.08,5526.0,222.1617,222.2067,222.1168,222.1258,5526.0
2021-09-17 12:20:00,247.11,247.39,247.0,247.39,5270.0,222.1527,222.4045,222.0538,222.4045,5270.0
2021-09-17 12:25:00,247.4,247.4,247.25,247.28,6515.0,222.4134,222.4134,222.2786,222.3056,6515.0
2021-09-17 12:30:00,247.2,247.48,247.19,247.48,17967.0,222.2336,222.4854,222.2247,222.4854,17967.0
2021-09-17 12:35:00,247.5,247.52,247.37,247.41,8195.0,222.5033,222.5213,222.3865,222.4224,8195.0
2021-09-17 12:40:00,247.46,247.54,247.2,247.2,8086.0,222.4674,222.5393,222.2336,222.2336,8086.0
2021-09-17 12:45:00,247.16,247.2,246.96,246.99,6251.0,222.1977,222.2336,222.0179,222.0449,6251.0
2021-09-17 12:50:00,247.03,247.2,246.97,247.14,8403.0,222.0808,222.2336,222.0269,222.1797,8403.0
2021-09-17 12:55:00,247.16,247.16,246.96,247.16,7321.0,222.1977,222.1977,222.0179,222.1977,7321.0
2021-09-17 13:00:00,247.11,247.11,246.8,247.0,20444.0,222.1527,222.1527,221.874,222.0538,20444.0
2021-09-17 13:05:00,246.97,247.1,246.9,246.95,8322.0,222.0269,222.1437,221.9639,222.0089,8322.0
2021-09-17 13:10:00,246.94,247.02,246.88,246.96,6302.0,221.9999,222.0718,221.946,222.0179,6302.0
2021-09-17 13:15:00,246.92,246.93,246.79,246.81,7246.0,221.9819,221.9909,221.8651,221.883,7246.0
2021-09-17 13:20:00,246.81,246.93,246.78,246.88,8550.0,221.883,221.9909,221.8561,221.946,8550.0
2021-09-17 13:25:00,246.88,247.06,246.75,247.03,16317.0,221.946,222.1078,221.8291,222.0808,16317.0
2021-09-17 13:30:00,247.03,247.05,246.74,246.85,29167.0,222.0808,222.0988,221.8201,221.919,29167.0
2021-09-17 13:35:00,246.92,247.1,246.75,246.94,22362.0,221.9819,222.1437,221.8291,221.9999,22362.0
2021-09-17 13:40:00,246.93,246.93,246.74,246.84,12579.0,221.9909,221.9909,221.8201,221.91,12579.0
2021-09-17 13:45:00,246.78,246.79,246.46,246.6,29542.0,221.8561,221.8651,221.5684,221.6942,29542.0
2021-09-17 13:50:00,246.58,246.85,246.46,246.75,18012.0,221.6763,221.919,221.5684,221.8291,18012.0
2021-09-17 13:55:00,246.72,246.96,246.66,246.87,15009.0,221.8021,222.0179,221.7482,221.937,15009.0
2021-09-17 14:00:00,246.78,246.87,246.66,246.83,11474.0,221.8561,221.937,221.7482,221.901,11474.0
2021-09-17 14:05:00,246.83,247.01,246.67,247.01,8553.0,221.901,222.0628,221.7572,222.0628,8553.0
2021-09-17 14:10:00,246.94,247.08,246.89,246.98,13636.0,221.9999,222.1258,221.955,222.0359,13636.0
2021-09-17 14:15:00,246.94,247.11,246.87,246.97,9990.0,221.9999,222.1527,221.937,222.0269,9990.0
2021-09-17 14:20:00,246.99,247.07,246.97,247.07,14137.0,222.0449,222.1168,222.0269,222.1168,14137.0
2021-09-17 14:25:00,247.05,247.14,246.99,247.07,6349.0,222.0988,222.1797,222.0449,222.1168,6349.0
2021-09-17 14:30:00,247.1,247.24,247.0,247.24,13370.0,222.1437,222.2696,222.0538,222.2696,13370.0
2021-09-17 14:35:00,247.18,247.32,247.16,247.28,9599.0,222.2157,222.3415,222.1977,222.3056,9599.0
2021-09-17 14:40:00,247.26,247.37,247.1,247.27,6912.0,222.2876,222.3865,222.1437,222.2966,6912.0
2021-09-17 14:45:00,247.33,247.36,247.19,247.23,11472.0,222.3505,222.3775,222.2247,222.2606,11472.0
2021-09-17 14:50:00,247.23,247.28,247.11,247.2,7245.0,222.2606,222.3056,222.1527,222.2336,7245.0
2021-09-17 14:55:00,247.21,247.39,247.12,247.27,9136.0,222.2426,222.4045,222.1617,222.2966,9136.0
2021-09-17 15:00:00,247.3,247.55,247.26,247.54,7440.0,222.3235,222.5483,222.2876,222.5393,7440.0
2021-09-17 15:05:00,247.5,247.54,247.18,247.26,10983.0,222.5033,222.5393,222.2157,222.2876,10983.0
2021-09-17 15:10:00,247.25,247.25,247.13,247.17,10019.0,222.2786,222.2786,222.1707,222.2067,10019.0
2021-09-17 15:15:00,247.16,247.31,247.13,247.19,11450.0,222.1977,222.3325,222.1707,222.2247,11450.0
2021-09-17 15:20:00,247.25,247.42,247.17,247.35,10891.0,222.2786,222.4314,222.2067,222.3685,10891.0
2021-09-17 15:25:00,247.34,247.34,246.87,247.05,32869.0,222.3595,222.3595,221.937,222.0988,32869.0
2021-09-17 15:30:00,247.06,247.12,246.83,246.91,23853.0,222.1078,222.1617,221.901,221.9729,23853.0
2021-09-17 15:35:00,246.92,247.11,246.87,247.0,25361.0,221.9819,222.1527,221.937,222.0538,25361.0
2021-09-17 15:40:00,247.03,247.11,246.92,247.08,20146.0,222.0808,222.1527,221.9819,222.1258,20146.0
2021-09-17 15:45:00,247.08,247.08,246.59,246.62,32112.0,222.1258,222.1258,221.6853,221.7122,32112.0
2021-09-17 15:50:00,246.62,246.83,246.35,246.76,68041.0,221.7122,221.901,221.4695,221.8381,68041.0
2021-09-17 15:55:00,246.73,247.01,246.43,246.69,193464.0,221.8111,222.0628,221.5414,221.7752,193464.0
2021-09-20 09:30:00,243.48,244.65,242.8,244.47,85499.0,218.8894,219.9412,218.278,219.7794,85499.0
2021-09-20 09:35:00,244.65,245.83,244.55,245.69,46198.0,219.9412,221.002,219.8513,220.8762,46198.0
2021-09-20 09:40:00,245.72,245.83,245.31,245.76,20167.0,220.9031,221.002,220.5345,220.9391,20167.0
2021-09-20 09:45:00,245.76,246.17,245.67,245.84,22020.0,220.9391,221.3077,220.8582,221.011,22020.0
2021-09-20 09:50:00,245.73,245.92,245.29,245.86,14958.0,220.9121,221.0829,220.5166,221.029,14958.0
2021-09-20 09:55:00,245.75,245.83,245.37,245.37,16960.0,220.9301,221.002,220.5885,220.5885,16960.0
2021-09-20 10:00:00,245.34,245.44,244.54,244.94,23234.0,220.5615,220.6514,219.8423,220.2019,23234.0
2021-09-20 10:05:00,245.04,245.29,244.3,244.36,24988.0,220.2918,220.5166,219.6265,219.6805,24988.0
2021-09-20 10:10:00,244.4,244.53,243.95,244.08,29738.0,219.7164,219.8333,219.3119,219.4288,29738.0
2021-09-20 10:15:00,244.08,244.11,243.41,243.54,24857.0,219.4288,219.4557,218.8264,218.9433,24857.0
2021-09-20 10:20:00,243.64,243.73,243.37,243.54,25142.0,219.0332,219.1141,218.7905,218.9433,25142.0
2021-09-20 10:25:00,243.53,244.11,243.47,243.79,12438.0,218.9343,219.4557,218.8804,219.168,12438.0
2021-09-20 10:30:00,243.63,244.04,243.48,243.63,14682.0,219.0242,219.3928,218.8894,219.0242,14682.0
2021-09-20 10:35:00,243.62,244.13,243.58,243.88,12092.0,219.0152,219.4737,218.9793,219.249,12092.0
2021-09-20 10:40:00,244.01,244.07,243.42,243.42,8863.0,219.3658,219.4198,218.8354,218.8354,8863.0
2021-09-20 10:45:00,243.5,243.54,242.9,243.43,13149.0,218.9073,218.9433,218.3679,218.8444,13149.0
2021-09-20 10:50:00,243.26,243.52,243.01,243.43,12499.0,218.6916,218.9253,218.4668,218.8444,12499.0
2021-09-20 10:55:00,243.29,243.32,242.5,242.6,28258.0,218.7185,218.7455,218.0083,218.0982,28258.0
2021-09-20 11:00:00,242.5,243.0,242.28,242.77,30504.0,218.0083,218.4578,217.8106,218.2511,30504.0
2021-09-20 11:05:00,242.87,243.03,242.55,242.76,12758.0,218.341,218.4848,218.0533,218.2421,12758.0
2021-09-20 11:10:00,242.72,243.03,242.35,242.92,16983.0,218.2061,218.4848,217.8735,218.3859,16983.0
2021-09-20 11:15:00,242.91,243.28,242.57,243.28,19875.0,218.3769,218.7096,218.0713,218.7096,19875.0
2021-09-20 11:20:00,243.24,243.37,243.05,243.2,14266.0,218.6736,218.7905,218.5028,218.6376,14266.0
2021-09-20 11:25:00,243.12,243.28,242.84,243.1,9055.0,218.5657,218.7096,218.314,218.5477,9055.0
2021-09-20 11:30:00,243.08,243.08,242.6,242.68,11471.0,218.5298,218.5298,218.0982,218.1702,11471.0
2021-09-20 11:35:00,242.66,242.77,242.52,242.52,10315.0,218.1522,218.2511,218.0263,218.0263,10315.0
2021-09-20 11:40:00,242.55,242.59,242.07,242.33,26712.0,218.0533,218.0892,217.6218,217.8555,26712.0
2021-09-20 11:45:00,242.42,242.48,242.11,242.16,21015.0,217.9364,217.9904,217.6577,217.7027,21015.0
2021-09-20 11:50:00,242.24,242.3,241.67,241.91,19424.0,217.7746,217.8285,217.2622,217.4779,19424.0
2021-09-20 11:55:00,241.85,241.93,241.27,241.49,19716.0,217.424,217.4959,216.9026,217.1003,19716.0
2021-09-20 12:00:00,241.42,241.66,241.42,241.53,9956.0,217.0374,217.2532,217.0374,217.1363,9956.0
2021-09-20 12:05:00,241.43,241.51,240.85,240.96,22679.0,217.0464,217.1183,216.525,216.6239,22679.0
2021-09-20 12:10:00,241.03,241.39,240.89,241.19,13427.0,216.6868,217.0104,216.5609,216.8306,13427.0
2021-09-20 12:15:00,241.22,241.35,241.13,241.25,20740.0,216.8576,216.9745,216.7767,216.8846,20740.0
2021-09-20 12:20:00,241.23,241.32,241.03,241.28,28083.0,216.8666,216.9475,216.6868,216.9115,28083.0
2021-09-20 12:25:00,241.35,241.61,241.24,241.47,15543.0,216.9745,217.2082,216.8756,217.0824,15543.0
2021-09-20 12:30:00,241.49,241.55,241.3,241.44,12215.0,217.1003,217.1543,216.9295,217.0554,12215.0
2021-09-20 12:35:00,241.44,241.73,241.27,241.73,20611.0,217.0554,217.3161,216.9026,217.3161,20611.0
2021-09-20 12:40:00,241.73,241.81,241.34,241.59,23792.0,217.3161,217.388,216.9655,217.1902,23792.0
2021-09-20 12:45:00,241.52,241.54,241.24,241.35,9764.0,217.1273,217.1453,216.8756,216.9745,9764.0
2021-09-20 12:50:00,241.3,241.46,241.21,241.3,11138.0,216.9295,217.0734,216.8486,216.9295,11138.0
2021-09-20 12:55:00,241.3,241.56,241.06,241.16,23908.0,216.9295,217.1633,216.7138,216.8037,23908.0
2021-09-20 13:00:00,241.11,241.12,240.36,240.54,38111.0,216.7587,216.7677,216.0845,216.2463,38111.0
2021-09-20 13:05:00,240.54,240.54,239.56,239.94,79636.0,216.2463,216.2463,215.3653,215.7069,79636.0
2021-09-20 13:10:00,239.98,240.35,239.97,240.24,20297.0,215.7428,216.0755,215.7339,215.9766,20297.0
2021-09-20 13:15:00,240.17,240.33,239.91,240.33,16274.0,215.9137,216.0575,215.6799,216.0575,16274.0
2021-09-20 13:20:00,240.33,240.45,240.14,240.21,9882.0,216.0575,216.1654,215.8867,215.9496,9882.0
2021-09-20 13:25:00,240.29,240.36,240.1,240.26,22141.0,216.0215,216.0845,215.8507,215.9946,22141.0
2021-09-20 13:30:00,240.14,240.28,240.0,240.14,15080.0,215.8867,216.0125,215.7608,215.8867,15080.0
2021-09-20 13:35:00,240.14,240.53,240.13,240.51,8230.0,215.8867,216.2373,215.8777,216.2193,8230.0
2021-09-20 13:40:00,240.53,240.53,240.18,240.2,8066.0,216.2373,216.2373,215.9226,215.9406,8066.0
2021-09-20 13:45:00,240.14,240.57,240.12,240.5,10882.0,215.8867,216.2733,215.8687,216.2103,10882.0
2021-09-20 13:50:00,240.59,240.8,240.47,240.56,12912.0,216.2912,216.48,216.1834,216.2643,12912.0
2021-09-20 13:55:00,240.58,240.66,240.41,240.55,11480.0,216.2822,216.3542,216.1294,216.2553,11480.0
2021-09-20 14:00:00,240.53,240.66,240.34,240.43,9929.0,216.2373,216.3542,216.0665,216.1474,9929.0
2021-09-20 14:05:00,240.43,240.46,240.16,240.18,11418.0,216.1474,216.1744,215.9047,215.9226,11418.0
2021-09-20 14:10:00,240.12,240.16,239.96,240.07,12169.0,215.8687,215.9047,215.7249,215.8238,12169.0
2021-09-20 14:15:00,239.93,240.23,239.91,240.14,14946.0,215.6979,215.9676,215.6799,215.8867,14946.0
2021-09-20 14:20:00,240.14,240.34,239.93,239.97,18496.0,215.8867,216.0665,215.6979,215.7339,18496.0
2021-09-20 14:25:00,239.96,240.19,239.89,240.09,12496.0,215.7249,215.9316,215.6619,215.8417,12496.0
2021-09-20 14:30:00,240.02,240.21,239.85,239.93,16136.0,215.7788,215.9496,215.626,215.6979,16136.0
2021-09-20 14:35:00,239.93,240.04,239.73,239.99,20321.0,215.6979,215.7968,215.5181,215.7518,20321.0
2021-09-20 14:40:00,239.92,240.24,239.91,240.1,13425.0,215.6889,215.9766,215.6799,215.8507,13425.0
2021-09-20 14:45:00,240.18,240.34,240.01,240.06,21661.0,215.9226,216.0665,215.7698,215.8148,21661.0
2021-09-20 14:50:00,240.07,240.3,240.05,240.06,11106.0,215.8238,216.0305,215.8058,215.8148,11106.0
2021-09-20 14:55:00,240.06,240.49,239.95,240.18,17212.0,215.8148,216.2013,215.7159,215.9226,17212.0
2021-09-20 15:00:00,240.19,240.44,240.0,240.28,13769.0,215.9316,216.1564,215.7608,216.0125,13769.0
2021-09-20 15:05:00,240.3,240.3,239.85,240.0,16699.0,216.0305,216.0305,215.626,215.7608,16699.0
2021-09-20 15:10:00,239.96,240.14,239.81,239.89,14740.0,215.7249,215.8867,215.59,215.6619,14740.0
2021-09-20 15:15:00,239.89,240.07,239.65,239.91,50600.0,215.6619,215.8238,215.4462,215.6799,50600.0
2021-09-20 15:20:00,239.93,240.43,239.93,240.42,20091.0,215.6979,216.1474,215.6979,216.1384,20091.0
2021-09-20 15:25:00,240.45,240.96,240.34,240.86,33927.0,216.1654,216.6239,216.0665,216.534,33927.0
2021-09-20 15:30:00,240.94,241.41,240.8,241.24,27271.0,216.6059,217.0284,216.48,216.8756,27271.0
2021-09-20 15:35:00,241.23,241.45,241.11,241.12,25727.0,216.8666,217.0644,216.7587,216.7677,25727.0
2021-09-20 15:40:00,241.2,241.51,241.1,241.41,44220.0,216.8396,217.1183,216.7497,217.0284,44220.0
2021-09-20 15:45:00,241.44,241.84,241.33,241.42,45114.0,217.0554,217.415,216.9565,217.0374,45114.0
2021-09-20 15:50:00,241.52,242.15,241.44,242.02,72081.0,217.1273,217.6937,217.0554,217.5768,72081.0
2021-09-20 15:55:00,242.03,242.39,241.95,242.13,116517.0,217.5858,217.9094,217.5139,217.6757,116517.0
2021-09-21 09:30:00,242.84,243.9,242.27,243.87,54232.0,218.314,219.2669,217.8016,219.24,54232.0
2021-09-21 09:35:00,243.86,244.95,243.79,244.41,27643.0,219.231,220.2109,219.168,219.7254,27643.0
2021-09-21 09:40:00,244.46,244.5,243.59,244.4,17854.0,219.7704,219.8063,218.9882,219.7164,17854.0
2021-09-21 09:45:00,244.54,245.06,244.41,244.85,29934.0,219.8423,220.3098,219.7254,220.121,29934.0
2021-09-21 09:50:00,244.76,244.95,244.26,244.29,22222.0,220.0401,220.2109,219.5906,219.6175,22222.0
2021-09-21 09:55:00,244.36,244.64,243.79,244.49,26127.0,219.6805,219.9322,219.168,219.7973,26127.0
2021-09-21 10:00:00,244.53,244.77,244.06,244.2,30682.0,219.8333,220.0491,219.4108,219.5366,30682.0
2021-09-21 10:05:00,244.1,244.21,243.45,243.49,15756.0,219.4467,219.5456,218.8624,218.8983,15756.0
2021-09-21 10:10:00,243.35,243.62,243.05,243.34,10684.0,218.7725,219.0152,218.5028,218.7635,10684.0
2021-09-21 10:15:00,243.31,243.58,243.07,243.35,28755.0,218.7365,218.9793,218.5208,218.7725,28755.0
2021-09-21 10:20:00,243.52,243.52,242.5,242.68,22893.0,218.9253,218.9253,218.0083,218.1702,22893.0
2021-09-21 10:25:00,242.73,242.95,242.6,242.95,46056.0,218.2151,218.4129,218.0982,218.4129,46056.0
2021-09-21 10:30:00,242.92,243.17,242.6,242.71,10666.0,218.3859,218.6107,218.0982,218.1971,10666.0
2021-09-21 10:35:00,242.69,242.69,242.33,242.48,11746.0,218.1791,218.1791,217.8555,217.9904,11746.0
2021-09-21 10:40:00,242.56,242.71,242.24,242.29,19182.0,218.0623,218.1971,217.7746,217.8195,19182.0
2021-09-21 10:45:00,242.27,242.27,241.64,241.69,17274.0,217.8016,217.8016,217.2352,217.2801,17274.0
2021-09-21 10:50:00,241.64,241.86,241.37,241.41,16222.0,217.2352,217.433,216.9925,217.0284,16222.0
2021-09-21 10:55:00,241.55,242.09,241.55,241.93,9185.0,217.1543,217.6397,217.1543,217.4959,9185.0
2021-09-21 11:00:00,241.85,241.86,241.44,241.69,13331.0,217.424,217.433,217.0554,217.2801,13331.0
2021-09-21 11:05:00,241.69,242.38,241.67,242.38,8173.0,217.2801,217.9005,217.2622,217.9005,8173.0
2021-09-21 11:10:00,242.38,242.55,242.25,242.51,8706.0,217.9005,218.0533,217.7836,218.0173,8706.0
2021-09-21 11:15:00,242.55,242.62,241.94,242.05,11659.0,218.0533,218.1162,217.5049,217.6038,11659.0
2021-09-21 11:20:00,242.0,242.07,241.74,241.8,9181.0,217.5588,217.6218,217.3251,217.379,9181.0
2021-09-21 11:25:00,241.76,242.04,241.67,241.75,11507.0,217.3431,217.5948,217.2622,217.3341,11507.0
2021-09-21 11:30:00,241.84,242.43,241.78,242.35,6666.0,217.415,217.9454,217.361,217.8735,6666.0
2021-09-21 11:35:00,242.51,242.63,242.41,242.56,5994.0,218.0173,218.1252,217.9274,218.0623,5994.0
2021-09-21 11:40:00,242.54,242.67,242.46,242.47,5628.0,218.0443,218.1612,217.9724,217.9814,5628.0
2021-09-21 11:45:00,242.56,242.7,242.4,242.43,8313.0,218.0623,218.1881,217.9184,217.9454,8313.0
2021-09-21 11:50:00,242.45,242.52,242.18,242.52,8428.0,217.9634,218.0263,217.7207,218.0263,8428.0
2021-09-21 11:55:00,242.46,242.63,242.41,242.48,6772.0,217.9724,218.1252,217.9274,217.9904,6772.0
2021-09-21 12:00:00,242.48,242.86,242.34,242.75,6999.0,217.9904,218.332,217.8645,218.2331,6999.0
2021-09-21 12:05:00,242.75,242.99,242.67,242.9,6862.0,218.2331,218.4488,218.1612,218.3679,6862.0
2021-09-21 12:10:00,242.94,243.11,242.89,243.03,6215.0,218.4039,218.5567,218.3589,218.4848,6215.0
2021-09-21 12:15:00,243.02,243.06,242.75,242.79,17850.0,218.4758,218.5118,218.2331,218.269,17850.0
2021-09-21 12:20:00,242.82,242.94,242.73,242.79,8587.0,218.296,218.4039,218.2151,218.269,8587.0
2021-09-21 12:25:00,242.79,242.81,242.63,242.73,4449.0,218.269,218.287,218.1252,218.2151,4449.0
2021-09-21 12:30:00,242.76,242.81,242.6,242.73,8492.0,218.2421,218.287,218.0982,218.2151,8492.0
2021-09-21 12:35:00,242.68,242.71,242.53,242.55,7276.0,218.1702,218.1971,218.0353,218.0533,7276.0
2021-09-21 12:40:00,242.59,242.73,242.54,242.68,7183.0,218.0892,218.2151,218.0443,218.1702,7183.0
2021-09-21 12:45:00,242.61,242.68,242.55,242.55,3247.0,218.1072,218.1702,218.0533,218.0533,3247.0
2021-09-21 12:50:00,242.61,242.61,242.08,242.15,9078.0,218.1072,218.1072,217.6308,217.6937,9078.0
2021-09-21 12:55:00,242.25,242.42,242.25,242.34,4762.0,217.7836,217.9364,217.7836,217.8645,4762.0
2021-09-21 13:00:00,242.33,242.53,242.1,242.25,9223.0,217.8555,218.0353,217.6487,217.7836,9223.0
2021-09-21 13:05:00,242.26,242.46,242.23,242.35,6018.0,217.7926,217.9724,217.7656,217.8735,6018.0
2021-09-21 13:10:00,242.37,242.5,242.3,242.37,5470.0,217.8915,218.0083,217.8285,217.8915,5470.0
2021-09-21 13:15:00,242.35,242.63,242.32,242.6,4484.0,217.8735,218.1252,217.8465,218.0982,4484.0
2021-09-21 13:20:00,242.61,242.65,242.16,242.16,8152.0,218.1072,218.1432,217.7027,217.7027,8152.0
2021-09-21 13:25:00,242.23,242.23,241.86,241.94,11934.0,217.7656,217.7656,217.433,217.5049,11934.0
2021-09-21 13:30:00,241.86,241.94,241.82,241.94,6023.0,217.433,217.5049,217.397,217.5049,6023.0
2021-09-21 13:35:00,241.94,242.02,241.81,242.02,7020.0,217.5049,217.5768,217.388,217.5768,7020.0
2021-09-21 13:40:00,241.97,242.01,241.83,241.83,5551.0,217.5319,217.5678,217.406,217.406,5551.0
2021-09-21 13:45:00,241.9,242.16,241.85,242.06,10681.0,217.4689,217.7027,217.424,217.6128,10681.0
2021-09-21 13:50:00,242.06,242.3,241.56,241.65,9150.0,217.6128,217.8285,217.1633,217.2442,9150.0
2021-09-21 13:55:00,241.68,241.83,241.64,241.83,5460.0,217.2711,217.406,217.2352,217.406,5460.0
2021-09-21 14:00:00,241.83,242.35,241.83,242.34,19078.0,217.406,217.8735,217.406,217.8645,19078.0
2021-09-21 14:05:00,242.33,242.41,242.25,242.25,11122.0,217.8555,217.9274,217.7836,217.7836,11122.0
2021-09-21 14:10:00,242.28,242.3,242.12,242.28,7342.0,217.8106,217.8285,217.6667,217.8106,7342.0
2021-09-21 14:15:00,242.2,242.41,242.15,242.16,5920.0,217.7386,217.9274,217.6937,217.7027,5920.0
2021-09-21 14:20:00,242.15,242.27,242.06,242.07,9863.0,217.6937,217.8016,217.6128,217.6218,9863.0
2021-09-21 14:25:00,242.14,242.14,241.93,241.99,7139.0,217.6847,217.6847,217.4959,217.5498,7139.0
2021-09-21 14:30:00,242.0,242.26,241.96,242.26,6440.0,217.5588,217.7926,217.5229,217.7926,6440.0
2021-09-21 14:35:00,242.31,242.31,242.02,242.09,10703.0,217.8375,217.8375,217.5768,217.6397,10703.0
2021-09-21 14:40:00,242.04,242.32,242.03,242.25,5583.0,217.5948,217.8465,217.5858,217.7836,5583.0
2021-09-21 14:45:00,242.24,242.33,242.1,242.18,6131.0,217.7746,217.8555,217.6487,217.7207,6131.0
2021-09-21 14:50:00,242.22,242.8,242.21,242.54,9449.0,217.7566,218.278,217.7476,218.0443,9449.0
2021-09-21 14:55:00,242.47,242.5,242.1,242.24,9719.0,217.9814,218.0083,217.6487,217.7746,9719.0
2021-09-21 15:00:00,242.22,242.6,242.22,242.47,5792.0,217.7566,218.0982,217.7566,217.9814,5792.0
2021-09-21 15:05:00,242.5,242.6,242.46,242.57,6879.0,218.0083,218.0982,217.9724,218.0713,6879.0
2021-09-21 15:10:00,242.62,242.85,242.5,242.83,5853.0,218.1162,218.323,218.0083,218.305,5853.0
2021-09-21 15:15:00,242.88,243.07,242.52,242.52,10048.0,218.35,218.5208,218.0263,218.0263,10048.0
2021-09-21 15:20:00,242.58,242.92,242.57,242.81,19018.0,218.0803,218.3859,218.0713,218.287,19018.0
2021-09-21 15:25:00,242.84,242.89,242.6,242.66,10272.0,218.314,218.3589,218.0982,218.1522,10272.0
2021-09-21 15:30:00,242.63,242.95,242.63,242.71,15562.0,218.1252,218.4129,218.1252,218.1971,15562.0
2021-09-21 15:35:00,242.71,242.72,242.44,242.44,16066.0,218.1971,218.2061,217.9544,217.9544,16066.0
2021-09-21 15:40:00,242.42,242.59,242.3,242.39,12435.0,217.9364,218.0892,217.8285,217.9094,12435.0
2021-09-21 15:45:00,242.35,242.39,241.94,242.01,40892.0,217.8735,217.9094,217.5049,217.5678,40892.0
2021-09-21 15:50:00,242.04,242.23,241.76,241.78,44097.0,217.5948,217.7656,217.3431,217.361,44097.0
2021-09-21 15:55:00,241.81,241.82,241.24,241.34,106748.0,217.388,217.397,216.8756,216.9655,106748.0
2021-09-22 09:30:00,242.37,242.74,241.53,241.63,61518.0,217.8915,218.2241,217.1363,217.2262,61518.0
2021-09-22 09:35:00,241.52,241.54,241.11,241.3,20855.0,217.1273,217.1453,216.7587,216.9295,20855.0
2021-09-22 09:40:00,241.3,241.69,241.21,241.49,16212.0,216.9295,217.2801,216.8486,217.1003,16212.0
2021-09-22 09:45:00,241.51,241.72,240.14,240.29,30673.0,217.1183,217.3071,215.8867,216.0215,30673.0
2021-09-22 09:50:00,240.37,240.51,239.72,240.38,32515.0,216.0935,216.2193,215.5091,216.1024,32515.0
2021-09-22 09:55:00,240.38,240.68,240.37,240.54,32376.0,216.1024,216.3721,216.0935,216.2463,32376.0
2021-09-22 10:00:00,240.58,240.97,240.37,240.61,33061.0,216.2822,216.6329,216.0935,216.3092,33061.0
2021-09-22 10:05:00,240.64,240.97,240.44,240.45,18144.0,216.3362,216.6329,216.1564,216.1654,18144.0
2021-09-22 10:10:00,240.49,240.88,240.12,240.12,19670.0,216.2013,216.5519,215.8687,215.8687,19670.0
2021-09-22 10:15:00,240.17,240.44,240.05,240.13,18122.0,215.9137,216.1564,215.8058,215.8777,18122.0
2021-09-22 10:20:00,240.14,240.52,240.14,240.45,16815.0,215.8867,216.2283,215.8867,216.1654,16815.0
2021-09-22 10:25:00,240.47,240.47,240.2,240.44,16479.0,216.1834,216.1834,215.9406,216.1564,16479.0
2021-09-22 10:30:00,240.46,240.67,240.27,240.27,13619.0,216.1744,216.3632,216.0036,216.0036,13619.0
2021-09-22 10:35:00,240.29,240.41,240.25,240.36,8413.0,216.0215,216.1294,215.9856,216.0845,8413.0
2021-09-22 10:40:00,240.39,240.77,240.37,240.62,18139.0,216.1114,216.4531,216.0935,216.3182,18139.0
2021-09-22 10:45:00,240.63,240.88,240.44,240.88,15368.0,216.3272,216.5519,216.1564,216.5519,15368.0
2021-09-22 10:50:00,240.88,241.41,240.88,241.41,14621.0,216.5519,217.0284,216.5519,217.0284,14621.0
2021-09-22 10:55:00,241.4,242.07,241.39,241.99,18062.0,217.0194,217.6218,217.0104,217.5498,18062.0
2021-09-22 11:00:00,242.02,242.36,242.01,242.15,27147.0,217.5768,217.8825,217.5678,217.6937,27147.0
2021-09-22 11:05:00,242.18,242.42,242.14,242.21,36418.0,217.7207,217.9364,217.6847,217.7476,36418.0
2021-09-22 11:10:00,242.21,242.63,242.09,242.48,46199.0,217.7476,218.1252,217.6397,217.9904,46199.0
2021-09-22 11:15:00,242.48,242.54,241.82,242.06,15341.0,217.9904,218.0443,217.397,217.6128,15341.0
2021-09-22 11:20:00,242.03,242.47,242.02,242.4,10329.0,217.5858,217.9814,217.5768,217.9184,10329.0
2021-09-22 11:25:00,242.49,242.54,242.11,242.33,15541.0,217.9993,218.0443,217.6577,217.8555,15541.0
2021-09-22 11:30:00,242.4,242.73,242.4,242.62,18743.0,217.9184,218.2151,217.9184,218.1162,18743.0
2021-09-22 11:35:00,242.63,242.95,242.62,242.89,10919.0,218.1252,218.4129,218.1162,218.3589,10919.0
2021-09-22 11:40:00,242.86,243.0,242.72,242.99,7211.0,218.332,218.4578,218.2061,218.4488,7211.0
2021-09-22 11:45:00,243.02,243.19,242.7,242.87,25228.0,218.4758,218.6286,218.1881,218.341,25228.0
2021-09-22 11:50:00,242.96,243.2,242.4,242.68,19892.0,218.4219,218.6376,217.9184,218.1702,19892.0
2021-09-22 11:55:00,242.66,242.89,242.65,242.84,9739.0,218.1522,218.3589,218.1432,218.314,9739.0
2021-09-22 12:00:00,242.92,243.0,242.73,242.95,8009.0,218.3859,218.4578,218.2151,218.4129,8009.0
2021-09-22 12:05:00,242.96,243.04,242.56,242.63,14062.0,218.4219,218.4938,218.0623,218.1252,14062.0
2021-09-22 12:10:00,242.69,243.02,242.69,242.81,10463.0,218.1791,218.4758,218.1791,218.287,10463.0
2021-09-22 12:15:00,242.83,243.02,242.82,242.83,6822.0,218.305,218.4758,218.296,218.305,6822.0
2021-09-22 12:20:00,242.91,243.06,242.89,242.96,8353.0,218.3769,218.5118,218.3589,218.4219,8353.0
2021-09-22 12:25:00,243.05,243.18,242.91,243.02,6753.0,218.5028,218.6197,218.3769,218.4758,6753.0
2021-09-22 12:30:00,243.02,243.04,242.7,242.79,8781.0,218.4758,218.4938,218.1881,218.269,8781.0
2021-09-22 12:35:00,242.79,242.85,242.67,242.72,5937.0,218.269,218.323,218.1612,218.2061,5937.0
2021-09-22 12:40:00,242.76,242.85,242.66,242.66,7941.0,218.2421,218.323,218.1522,218.1522,7941.0
2021-09-22 12:45:00,242.69,242.77,242.48,242.48,14173.0,218.1791,218.2511,217.9904,217.9904,14173.0
2021-09-22 12:50:00,242.45,242.64,242.33,242.35,12683.0,217.9634,218.1342,217.8555,217.8735,12683.0
2021-09-22 12:55:00,242.34,242.63,242.28,242.57,13743.0,217.8645,218.1252,217.8106,218.0713,13743.0
2021-09-22 13:00:00,242.53,242.56,242.45,242.51,7093.0,218.0353,218.0623,217.9634,218.0173,7093.0
2021-09-22 13:05:00,242.46,242.51,242.39,242.44,3738.0,217.9724,218.0173,217.9094,217.9544,3738.0
2021-09-22 13:10:00,242.46,242.55,242.26,242.26,8871.0,217.9724,218.0533,217.7926,217.7926,8871.0
2021-09-22 13:15:00,242.24,242.39,242.2,242.26,6181.0,217.7746,217.9094,217.7386,217.7926,6181.0
2021-09-22 13:20:00,242.28,242.46,242.26,242.4,4914.0,217.8106,217.9724,217.7926,217.9184,4914.0
2021-09-22 13:25:00,242.41,242.45,242.29,242.38,9384.0,217.9274,217.9634,217.8195,217.9005,9384.0
2021-09-22 13:30:00,242.28,242.5,242.21,242.33,6891.0,217.8106,218.0083,217.7476,217.8555,6891.0
2021-09-22 13:35:00,242.31,242.43,242.21,242.34,8842.0,217.8375,217.9454,217.7476,217.8645,8842.0
2021-09-22 13:40:00,242.31,242.42,242.18,242.28,7293.0,217.8375,217.9364,217.7207,217.8106,7293.0
2021-09-22 13:45:00,242.27,242.27,242.11,242.15,16044.0,217.8016,217.8016,217.6577,217.6937,16044.0
2021-09-22 13:50:00,242.17,242.19,242.04,242.19,3266.0,217.7117,217.7296,217.5948,217.7296,3266.0
2021-09-22 13:55:00,242.14,242.3,242.1,242.3,5728.0,217.6847,217.8285,217.6487,217.8285,5728.0
2021-09-22 14:00:00,242.24,242.89,241.62,242.85,18918.0,217.7746,218.3589,217.2172,218.323,18918.0
2021-09-22 14:05:00,242.99,242.99,242.39,242.53,15551.0,218.4488,218.4488,217.9094,218.0353,15551.0
2021-09-22 14:10:00,242.62,243.22,242.6,243.18,26474.0,218.1162,218.6556,218.0982,218.6197,26474.0
2021-09-22 14:15:00,243.2,243.38,243.11,243.17,12295.0,218.6376,218.7995,218.5567,218.6107,12295.0
2021-09-22 14:20:00,243.17,243.21,242.73,242.87,14960.0,218.6107,218.6466,218.2151,218.341,14960.0
2021-09-22 14:25:00,242.84,242.95,242.74,242.85,12120.0,218.314,218.4129,218.2241,218.323,12120.0
2021-09-22 14:30:00,242.83,243.03,242.56,242.88,9189.0,218.305,218.4848,218.0623,218.35,9189.0
2021-09-22 14:35:00,242.87,243.02,242.5,242.52,11588.0,218.341,218.4758,218.0083,218.0263,11588.0
2021-09-22 14:40:00,242.52,242.57,242.01,242.22,7836.0,218.0263,218.0713,217.5678,217.7566,7836.0
2021-09-22 14:45:00,242.19,242.49,242.0,242.18,31720.0,217.7296,217.9993,217.5588,217.7207,31720.0
2021-09-22 14:50:00,242.01,242.3,241.63,242.3,9874.0,217.5678,217.8285,217.2262,217.8285,9874.0
2021-09-22 14:55:00,242.24,242.26,241.95,242.11,10124.0,217.7746,217.7926,217.5139,217.6577,10124.0
2021-09-22 15:00:00,242.03,242.14,241.77,241.89,12572.0,217.5858,217.6847,217.3521,217.4599,12572.0
2021-09-22 15:05:00,241.93,242.23,241.82,242.13,8100.0,217.4959,217.7656,217.397,217.6757,8100.0
2021-09-22 15:10:00,242.13,242.55,242.1,242.52,7954.0,217.6757,218.0533,217.6487,218.0263,7954.0
2021-09-22 15:15:00,242.51,242.6,242.38,242.49,10475.0,218.0173,218.0982,217.9005,217.9993,10475.0
2021-09-22 15:20:00,242.55,242.73,242.31,242.34,15422.0,218.0533,218.2151,217.8375,217.8645,15422.0
2021-09-22 15:25:00,242.36,242.42,242.16,242.28,7391.0,217.8825,217.9364,217.7027,217.8106,7391.0
2021-09-22 15:30:00,242.3,242.3,241.86,241.99,19831.0,217.8285,217.8285,217.433,217.5498,19831.0
2021-09-22 15:35:00,242.01,242.3,241.95,242.27,16641.0,217.5678,217.8285,217.5139,217.8016,16641.0
2021-09-22 15:40:00,242.29,242.29,241.83,241.88,16279.0,217.8195,217.8195,217.406,217.4509,16279.0
2021-09-22 15:45:00,241.85,242.03,241.53,241.56,51027.0,217.424,217.5858,217.1363,217.1633,51027.0
2021-09-22 15:50:00,241.6,241.75,241.27,241.74,49882.0,217.1992,217.3341,216.9026,217.3251,49882.0
2021-09-22 15:55:00,241.79,241.86,241.57,241.78,116435.0,217.37,217.433,217.1723,217.361,116435.0
2021-09-23 09:30:00,243.5,244.39,243.0,244.22,66596.0,218.9073,219.7074,218.4578,219.5546,66596.0
2021-09-23 09:35:00,244.39,244.73,244.29,244.57,22220.0,219.7074,220.0131,219.6175,219.8693,22220.0
2021-09-23 09:40:00,244.6,244.69,244.26,244.67,11560.0,219.8962,219.9771,219.5906,219.9592,11560.0
2021-09-23 09:45:00,244.72,244.92,244.21,244.21,20612.0,220.0041,220.1839,219.5456,219.5456,20612.0
2021-09-23 09:50:00,244.28,244.78,244.17,244.74,11432.0,219.6086,220.0581,219.5097,220.0221,11432.0
2021-09-23 09:55:00,244.78,245.11,244.48,244.52,24410.0,220.0581,220.3547,219.7884,219.8243,24410.0
2021-09-23 10:00:00,244.59,245.07,244.59,244.77,19315.0,219.8872,220.3188,219.8872,220.0491,19315.0
2021-09-23 10:05:00,244.77,245.17,244.69,244.71,18145.0,220.0491,220.4087,219.9771,219.9951,18145.0
2021-09-23 10:10:00,244.71,244.74,243.76,244.1,19284.0,219.9951,220.0221,219.1411,219.4467,19284.0
2021-09-23 10:15:00,244.33,244.75,244.25,244.71,15454.0,219.6535,220.0311,219.5816,219.9951,15454.0
2021-09-23 10:20:00,244.67,244.77,244.23,244.23,9638.0,219.9592,220.0491,219.5636,219.5636,9638.0
2021-09-23 10:25:00,244.24,244.39,244.18,244.18,4450.0,219.5726,219.7074,219.5187,219.5187,4450.0
2021-09-23 10:30:00,244.19,244.22,243.8,244.2,8378.0,219.5276,219.5546,219.177,219.5366,8378.0
2021-09-23 10:35:00,244.34,244.36,244.1,244.21,10957.0,219.6625,219.6805,219.4467,219.5456,10957.0
2021-09-23 10:40:00,244.12,244.17,243.95,243.95,10438.0,219.4647,219.5097,219.3119,219.3119,10438.0
2021-09-23 10:45:00,243.92,243.92,243.63,243.68,17243.0,219.2849,219.2849,219.0242,219.0692,17243.0
2021-09-23 10:50:00,243.72,243.84,243.57,243.81,10021.0,219.1051,219.213,218.9703,219.186,10021.0
2021-09-23 10:55:00,243.77,243.9,243.58,243.84,12735.0,219.1501,219.2669,218.9793,219.213,12735.0
2021-09-23 11:00:00,243.72,243.74,243.24,243.38,30344.0,219.1051,219.1231,218.6736,218.7995,30344.0
2021-09-23 11:05:00,243.45,243.5,243.26,243.41,18328.0,218.8624,218.9073,218.6916,218.8264,18328.0
2021-09-23 11:10:00,243.47,244.0,243.46,243.95,12474.0,218.8804,219.3568,218.8714,219.3119,12474.0
2021-09-23 11:15:00,243.95,243.96,243.75,243.81,11192.0,219.3119,219.3209,219.1321,219.186,11192.0
2021-09-23 11:20:00,243.78,243.97,243.66,243.95,9134.0,219.1591,219.3299,219.0512,219.3119,9134.0
2021-09-23 11:25:00,243.93,244.21,243.93,244.19,6627.0,219.2939,219.5456,219.2939,219.5276,6627.0
2021-09-23 11:30:00,244.12,244.41,244.1,244.31,7002.0,219.4647,219.7254,219.4467,219.6355,7002.0
2021-09-23 11:35:00,244.33,244.5,244.29,244.5,6804.0,219.6535,219.8063,219.6175,219.8063,6804.0
2021-09-23 11:40:00,244.43,244.52,244.25,244.33,5663.0,219.7434,219.8243,219.5816,219.6535,5663.0
2021-09-23 11:45:00,244.25,244.25,243.83,243.92,6311.0,219.5816,219.5816,219.204,219.2849,6311.0
2021-09-23 11:50:00,243.92,244.1,243.81,244.05,9825.0,219.2849,219.4467,219.186,219.4018,9825.0
2021-09-23 11:55:00,244.1,244.22,243.97,243.97,7975.0,219.4467,219.5546,219.3299,219.3299,7975.0
2021-09-23 12:00:00,243.96,244.11,243.95,244.11,4360.0,219.3209,219.4557,219.3119,219.4557,4360.0
2021-09-23 12:05:00,244.11,244.22,243.81,243.86,9959.0,219.4557,219.5546,219.186,219.231,9959.0
2021-09-23 12:10:00,243.9,244.23,243.9,244.12,6051.0,219.2669,219.5636,219.2669,219.4647,6051.0
2021-09-23 12:15:00,244.12,244.15,243.94,244.0,15553.0,219.4647,219.4917,219.3029,219.3568,15553.0
2021-09-23 12:20:00,244.04,244.15,243.96,243.97,19535.0,219.3928,219.4917,219.3209,219.3299,19535.0
2021-09-23 12:25:00,243.92,244.07,243.77,244.05,9451.0,219.2849,219.4198,219.1501,219.4018,9451.0
2021-09-23 12:30:00,244.08,244.26,244.08,244.19,6331.0,219.4288,219.5906,219.4288,219.5276,6331.0
2021-09-23 12:35:00,244.23,244.51,244.23,244.46,6502.0,219.5636,219.8153,219.5636,219.7704,6502.0
2021-09-23 12:40:00,244.53,244.54,244.44,244.5,3840.0,219.8333,219.8423,219.7524,219.8063,3840.0
2021-09-23 12:45:00,244.45,244.55,244.37,244.38,6111.0,219.7614,219.8513,219.6895,219.6985,6111.0
2021-09-23 12:50:00,244.33,244.6,244.33,244.6,8642.0,219.6535,219.8962,219.6535,219.8962,8642.0
2021-09-23 12:55:00,244.63,244.82,244.49,244.51,4797.0,219.9232,220.094,219.7973,219.8153,4797.0
2021-09-23 13:00:00,244.55,244.71,244.49,244.65,3384.0,219.8513,219.9951,219.7973,219.9412,3384.0
2021-09-23 13:05:00,244.74,244.75,244.65,244.65,17553.0,220.0221,220.0311,219.9412,219.9412,17553.0
2021-09-23 13:10:00,244.64,244.74,244.43,244.72,7451.0,219.9322,220.0221,219.7434,220.0041,7451.0
2021-09-23 13:15:00,244.75,244.75,244.6,244.66,3962.0,220.0311,220.0311,219.8962,219.9502,3962.0
2021-09-23 13:20:00,244.76,244.95,244.71,244.83,19256.0,220.0401,220.2109,219.9951,220.103,19256.0
2021-09-23 13:25:00,244.78,244.84,244.62,244.71,4912.0,220.0581,220.112,219.9142,219.9951,4912.0
2021-09-23 13:30:00,244.74,244.87,244.74,244.78,5709.0,220.0221,220.139,220.0221,220.0581,5709.0
2021-09-23 13:35:00,244.78,244.97,244.74,244.97,5663.0,220.0581,220.2289,220.0221,220.2289,5663.0
2021-09-23 13:40:00,244.94,245.04,244.8,244.89,15689.0,220.2019,220.2918,220.076,220.1569,15689.0
2021-09-23 13:45:00,244.91,244.91,244.72,244.72,6090.0,220.1749,220.1749,220.0041,220.0041,6090.0
2021-09-23 13:50:00,244.68,244.74,244.54,244.64,6417.0,219.9682,220.0221,219.8423,219.9322,6417.0
2021-09-23 13:55:00,244.65,244.67,244.49,244.56,4196.0,219.9412,219.9592,219.7973,219.8603,4196.0
2021-09-23 14:00:00,244.5,244.6,244.47,244.47,15449.0,219.8063,219.8962,219.7794,219.7794,15449.0
2021-09-23 14:05:00,244.51,244.51,244.22,244.22,18726.0,219.8153,219.8153,219.5546,219.5546,18726.0
2021-09-23 14:10:00,244.22,244.3,244.08,244.2,11160.0,219.5546,219.6265,219.4288,219.5366,11160.0
2021-09-23 14:15:00,244.2,244.23,244.0,244.09,5991.0,219.5366,219.5636,219.3568,219.4377,5991.0
2021-09-23 14:20:00,244.09,244.09,243.91,243.99,8515.0,219.4377,219.4377,219.2759,219.3478,8515.0
2021-09-23 14:25:00,243.95,243.99,243.9,243.92,7862.0,219.3119,219.3478,219.2669,219.2849,7862.0
2021-09-23 14:30:00,243.91,243.97,243.9,243.93,13596.0,219.2759,219.3299,219.2669,219.2939,13596.0
2021-09-23 14:35:00,243.91,243.94,243.68,243.76,26637.0,219.2759,219.3029,219.0692,219.1411,26637.0
2021-09-23 14:40:00,243.76,243.76,243.6,243.7,10248.0,219.1411,219.1411,218.9972,219.0871,10248.0
2021-09-23 14:45:00,243.72,243.79,243.64,243.78,6193.0,219.1051,219.168,219.0332,219.1591,6193.0
2021-09-23 14:50:00,243.76,243.79,243.64,243.7,9025.0,219.1411,219.168,219.0332,219.0871,9025.0
2021-09-23 14:55:00,243.71,243.87,243.7,243.77,9310.0,219.0961,219.24,219.0871,219.1501,9310.0
2021-09-23 15:00:00,243.73,243.74,243.52,243.54,6024.0,219.1141,219.1231,218.9253,218.9433,6024.0
2021-09-23 15:05:00,243.57,243.58,243.35,243.4,20147.0,218.9703,218.9793,218.7725,218.8174,20147.0
2021-09-23 15:10:00,243.39,243.42,243.28,243.28,8355.0,218.8084,218.8354,218.7096,218.7096,8355.0
2021-09-23 15:15:00,243.3,243.44,243.28,243.44,7177.0,218.7275,218.8534,218.7096,218.8534,7177.0
2021-09-23 15:20:00,243.42,243.54,243.35,243.49,11390.0,218.8354,218.9433,218.7725,218.8983,11390.0
2021-09-23 15:25:00,243.48,243.52,243.3,243.31,12168.0,218.8894,218.9253,218.7275,218.7365,12168.0
2021-09-23 15:30:00,243.31,243.34,243.02,243.34,26955.0,218.7365,218.7635,218.4758,218.7635,26955.0
2021-09-23 15:35:00,243.34,243.38,243.1,243.18,18343.0,218.7635,218.7995,218.5477,218.6197,18343.0
2021-09-23 15:40:00,243.18,243.29,242.95,243.1,42701.0,218.6197,218.7185,218.4129,218.5477,42701.0
2021-09-23 15:45:00,243.1,243.1,242.76,242.84,26302.0,218.5477,218.5477,218.2421,218.314,26302.0
2021-09-23 15:50:00,242.85,242.85,242.44,242.76,56385.0,218.323,218.323,217.9544,218.2421,56385.0
2021-09-23 15:55:00,242.7,242.73,242.44,242.58,100177.0,218.1881,218.2151,217.9544,218.0803,100177.0
2021-09-24 09:30:00,241.33,241.45,240.38,240.95,59271.0,216.9565,217.0644,216.1024,216.6149,59271.0
2021-09-24 09:35:00,240.95,241.72,240.68,241.64,32109.0,216.6149,217.3071,216.3721,217.2352,32109.0
2021-09-24 09:40:00,241.63,242.06,241.2,241.2,27354.0,217.2262,217.6128,216.8396,216.8396,27354.0
2021-09-24 09:45:00,241.03,241.31,240.73,241.21,27656.0,216.6868,216.9385,216.4171,216.8486,27656.0
2021-09-24 09:50:00,241.26,241.4,240.75,241.2,37380.0,216.8936,217.0194,216.4351,216.8396,37380.0
2021-09-24 09:55:00,241.09,242.26,241.01,242.19,24212.0,216.7407,217.7926,216.6688,217.7296,24212.0
2021-09-24 10:00:00,242.18,242.53,241.9,241.98,24062.0,217.7207,218.0353,217.4689,217.5408,24062.0
2021-09-24 10:05:00,241.98,242.03,241.84,241.86,13815.0,217.5408,217.5858,217.415,217.433,13815.0
2021-09-24 10:10:00,241.9,241.93,241.44,241.62,14120.0,217.4689,217.4959,217.0554,217.2172,14120.0
2021-09-24 10:15:00,241.62,242.59,241.52,242.59,30559.0,217.2172,218.0892,217.1273,218.0892,30559.0
2021-09-24 10:20:00,242.48,242.81,242.2,242.43,20309.0,217.9904,218.287,217.7386,217.9454,20309.0
2021-09-24 10:25:00,242.43,242.64,242.21,242.28,17584.0,217.9454,218.1342,217.7476,217.8106,17584.0
2021-09-24 10:30:00,242.29,242.29,241.92,242.05,10130.0,217.8195,217.8195,217.4869,217.6038,10130.0
2021-09-24 10:35:00,242.04,242.09,241.57,241.64,17807.0,217.5948,217.6397,217.1723,217.2352,17807.0
2021-09-24 10:40:00,241.7,241.74,241.26,241.27,9893.0,217.2891,217.3251,216.8936,216.9026,9893.0
2021-09-24 10:45:00,241.35,241.42,240.84,241.05,21358.0,216.9745,217.0374,216.516,216.7048,21358.0
2021-09-24 10:50:00,241.02,241.23,240.73,240.96,24354.0,216.6778,216.8666,216.4171,216.6239,24354.0
2021-09-24 10:55:00,240.96,241.26,240.9,241.11,31196.0,216.6239,216.8936,216.5699,216.7587,31196.0
2021-09-24 11:00:00,241.11,241.26,241.02,241.25,8675.0,216.7587,216.8936,216.6778,216.8846,8675.0
2021-09-24 11:05:00,241.25,241.3,241.18,241.22,6180.0,216.8846,216.9295,216.8216,216.8576,6180.0
2021-09-24 11:10:00,241.25,241.59,241.2,241.52,11975.0,216.8846,217.1902,216.8396,217.1273,11975.0
2021-09-24 11:15:00,241.46,241.72,241.42,241.72,5515.0,217.0734,217.3071,217.0374,217.3071,5515.0
2021-09-24 11:20:00,241.7,241.75,241.58,241.67,19088.0,217.2891,217.3341,217.1812,217.2622,19088.0
2021-09-24 11:25:00,241.58,241.62,241.41,241.58,7161.0,217.1812,217.2172,217.0284,217.1812,7161.0
2021-09-24 11:30:00,241.58,241.59,241.26,241.37,10452.0,217.1812,217.1902,216.8936,216.9925,10452.0
2021-09-24 11:35:00,241.38,241.6,241.16,241.58,7733.0,217.0014,217.1992,216.8037,217.1812,7733.0
2021-09-24 11:40:00,241.56,241.87,241.51,241.64,14609.0,217.1633,217.442,217.1183,217.2352,14609.0
2021-09-24 11:45:00,241.64,241.77,241.51,241.66,5160.0,217.2352,217.3521,217.1183,217.2532,5160.0
2021-09-24 11:50:00,241.66,241.95,241.61,241.94,6503.0,217.2532,217.5139,217.2082,217.5049,6503.0
2021-09-24 11:55:00,241.82,241.86,241.73,241.74,4456.0,217.397,217.433,217.3161,217.3251,4456.0
2021-09-24 12:00:00,241.78,241.78,241.6,241.67,5245.0,217.361,217.361,217.1992,217.2622,5245.0
2021-09-24 12:05:00,241.69,241.8,241.69,241.76,4677.0,217.2801,217.379,217.2801,217.3431,4677.0
2021-09-24 12:10:00,241.72,241.91,241.72,241.88,4413.0,217.3071,217.4779,217.3071,217.4509,4413.0
2021-09-24 12:15:00,241.89,241.94,241.71,241.74,6765.0,217.4599,217.5049,217.2981,217.3251,6765.0
2021-09-24 12:20:00,241.75,241.77,241.51,241.57,9850.0,217.3341,217.3521,217.1183,217.1723,9850.0
2021-09-24 12:25:00,241.58,241.73,241.56,241.68,8311.0,217.1812,217.3161,217.1633,217.2711,8311.0
2021-09-24 12:30:00,241.71,241.96,241.7,241.83,6980.0,217.2981,217.5229,217.2891,217.406,6980.0
2021-09-24 12:35:00,241.85,242.14,241.85,242.14,39520.0,217.424,217.6847,217.424,217.6847,39520.0
2021-09-24 12:40:00,242.08,242.08,241.88,241.96,9397.0,217.6308,217.6308,217.4509,217.5229,9397.0
2021-09-24 12:45:00,241.97,242.01,241.85,241.85,7799.0,217.5319,217.5678,217.424,217.424,7799.0
2021-09-24 12:50:00,241.89,241.91,241.81,241.83,8255.0,217.4599,217.4779,217.388,217.406,8255.0
2021-09-24 12:55:00,241.82,241.82,241.61,241.67,13574.0,217.397,217.397,217.2082,217.2622,13574.0
2021-09-24 13:00:00,241.71,241.75,241.57,241.59,5933.0,217.2981,217.3341,217.1723,217.1902,5933.0
2021-09-24 13:05:00,241.54,241.77,241.54,241.65,4720.0,217.1453,217.3521,217.1453,217.2442,4720.0
2021-09-24 13:10:00,241.63,241.85,241.62,241.85,5701.0,217.2262,217.424,217.2172,217.424,5701.0
2021-09-24 13:15:00,241.86,241.88,241.69,241.8,4761.0,217.433,217.4509,217.2801,217.379,4761.0
2021-09-24 13:20:00,241.81,241.82,241.65,241.72,7528.0,217.388,217.397,217.2442,217.3071,7528.0
2021-09-24 13:25:00,241.69,241.74,241.59,241.66,4923.0,217.2801,217.3251,217.1902,217.2532,4923.0
2021-09-24 13:30:00,241.67,241.71,241.58,241.66,5493.0,217.2622,217.2981,217.1812,217.2532,5493.0
2021-09-24 13:35:00,241.58,241.6,241.51,241.56,3893.0,217.1812,217.1992,217.1183,217.1633,3893.0
2021-09-24 13:40:00,241.56,241.63,241.54,241.62,4906.0,217.1633,217.2262,217.1453,217.2172,4906.0
2021-09-24 13:45:00,241.61,241.73,241.61,241.71,5249.0,217.2082,217.3161,217.2082,217.2981,5249.0
2021-09-24 13:50:00,241.68,241.69,241.39,241.45,10854.0,217.2711,217.2801,217.0104,217.0644,10854.0
2021-09-24 13:55:00,241.45,241.53,241.39,241.43,5969.0,217.0644,217.1363,217.0104,217.0464,5969.0
2021-09-24 14:00:00,241.45,241.7,241.39,241.69,12573.0,217.0644,217.2891,217.0104,217.2801,12573.0
2021-09-24 14:05:00,241.75,241.76,241.54,241.63,5722.0,217.3341,217.3431,217.1453,217.2262,5722.0
2021-09-24 14:10:00,241.64,241.65,241.48,241.48,4184.0,217.2352,217.2442,217.0913,217.0913,4184.0
2021-09-24 14:15:00,241.53,241.63,241.46,241.61,14153.0,217.1363,217.2262,217.0734,217.2082,14153.0
2021-09-24 14:20:00,241.53,241.57,241.39,241.39,4790.0,217.1363,217.1723,217.0104,217.0104,4790.0
2021-09-24 14:25:00,241.4,241.56,241.4,241.52,4453.0,217.0194,217.1633,217.0194,217.1273,4453.0
2021-09-24 14:30:00,241.52,241.7,241.51,241.56,5532.0,217.1273,217.2891,217.1183,217.1633,5532.0
2021-09-24 14:35:00,241.53,241.6,241.47,241.57,4117.0,217.1363,217.1992,217.0824,217.1723,4117.0
2021-09-24 14:40:00,241.55,241.55,241.44,241.47,3733.0,217.1543,217.1543,217.0554,217.0824,3733.0
2021-09-24 14:45:00,241.45,241.53,241.38,241.38,4808.0,217.0644,217.1363,217.0014,217.0014,4808.0
2021-09-24 14:50:00,241.42,241.5,241.34,241.49,6841.0,217.0374,217.1093,216.9655,217.1003,6841.0
2021-09-24 14:55:00,241.45,241.58,241.43,241.57,10079.0,217.0644,217.1812,217.0464,217.1723,10079.0
2021-09-24 15:00:00,241.56,241.71,241.45,241.7,8555.0,217.1633,217.2981,217.0644,217.2891,8555.0
2021-09-24 15:05:00,241.65,241.66,241.52,241.55,9127.0,217.2442,217.2532,217.1273,217.1543,9127.0
2021-09-24 15:10:00,241.55,241.59,241.53,241.53,6958.0,217.1543,217.1902,217.1363,217.1363,6958.0
2021-09-24 15:15:00,241.53,241.74,241.51,241.74,9408.0,217.1363,217.3251,217.1183,217.3251,9408.0
2021-09-24 15:20:00,241.68,241.91,241.62,241.84,13767.0,217.2711,217.4779,217.2172,217.415,13767.0
2021-09-24 15:25:00,241.86,241.86,241.62,241.71,12430.0,217.433,217.433,217.2172,217.2981,12430.0
2021-09-24 15:30:00,241.74,241.82,241.67,241.78,13212.0,217.3251,217.397,217.2622,217.361,13212.0
2021-09-24 15:35:00,241.77,241.89,241.72,241.8,12771.0,217.3521,217.4599,217.3071,217.379,12771.0
2021-09-24 15:40:00,241.82,241.94,241.67,241.88,16104.0,217.397,217.5049,217.2622,217.4509,16104.0
2021-09-24 15:45:00,241.87,241.99,241.73,241.73,35859.0,217.442,217.5498,217.3161,217.3161,35859.0
2021-09-24 15:50:00,241.62,241.76,241.45,241.46,46643.0,217.2172,217.3431,217.0644,217.0734,46643.0
2021-09-24 15:55:00,241.43,241.53,241.23,241.46,128424.0,217.0464,217.1363,216.8666,217.0734,128424.0
2021-09-27 09:30:00,240.25,241.44,240.25,241.29,53529.0,215.9856,217.0554,215.9856,216.9205,53529.0
2021-09-27 09:35:00,241.37,242.19,241.37,241.94,29349.0,216.9925,217.7296,216.9925,217.5049,29349.0
2021-09-27 09:40:00,241.87,242.34,241.43,241.78,29375.0,217.442,217.8645,217.0464,217.361,29375.0
2021-09-27 09:45:00,241.83,242.22,241.71,241.93,13860.0,217.406,217.7566,217.2981,217.4959,13860.0
2021-09-27 09:50:00,241.88,241.91,241.0,241.39,32890.0,217.4509,217.4779,216.6598,217.0104,32890.0
2021-09-27 09:55:00,241.33,241.57,241.11,241.11,26016.0,216.9565,217.1723,216.7587,216.7587,26016.0
2021-09-27 10:00:00,241.07,241.19,240.78,240.94,34019.0,216.7228,216.8306,216.462,216.6059,34019.0
2021-09-27 10:05:00,240.94,241.42,240.84,241.19,13113.0,216.6059,217.0374,216.516,216.8306,13113.0
2021-09-27 10:10:00,241.19,241.56,241.11,241.44,18195.0,216.8306,217.1633,216.7587,217.0554,18195.0
2021-09-27 10:15:00,241.45,241.59,241.01,241.17,13120.0,217.0644,217.1902,216.6688,216.8127,13120.0
2021-09-27 10:20:00,241.28,241.51,240.95,241.27,9151.0,216.9115,217.1183,216.6149,216.9026,9151.0
2021-09-27 10:25:00,241.27,241.27,240.75,241.18,9884.0,216.9026,216.9026,216.4351,216.8216,9884.0
2021-09-27 10:30:00,241.26,241.9,241.11,241.58,20093.0,216.8936,217.4689,216.7587,217.1812,20093.0
2021-09-27 10:35:00,241.56,241.64,241.21,241.56,13289.0,217.1633,217.2352,216.8486,217.1633,13289.0
2021-09-27 10:40:00,241.56,241.66,241.39,241.39,5668.0,217.1633,217.2532,217.0104,217.0104,5668.0
2021-09-27 10:45:00,241.28,241.28,240.76,240.87,15913.0,216.9115,216.9115,216.4441,216.543,15913.0
2021-09-27 10:50:00,240.9,240.97,240.66,240.85,17088.0,216.5699,216.6329,216.3542,216.525,17088.0
2021-09-27 10:55:00,240.84,240.84,240.61,240.75,17128.0,216.516,216.516,216.3092,216.4351,17128.0
2021-09-27 11:00:00,240.76,241.18,240.65,241.17,9027.0,216.4441,216.8216,216.3452,216.8127,9027.0
2021-09-27 11:05:00,241.17,241.3,240.63,240.63,15016.0,216.8127,216.9295,216.3272,216.3272,15016.0
2021-09-27 11:10:00,240.68,241.02,240.59,240.93,14598.0,216.3721,216.6778,216.2912,216.5969,14598.0
2021-09-27 11:15:00,240.88,240.88,240.62,240.63,6738.0,216.5519,216.5519,216.3182,216.3272,6738.0
2021-09-27 11:20:00,240.63,240.72,240.41,240.51,11091.0,216.3272,216.4081,216.1294,216.2193,11091.0
2021-09-27 11:25:00,240.5,240.58,240.25,240.53,15695.0,216.2103,216.2822,215.9856,216.2373,15695.0
2021-09-27 11:30:00,240.49,240.49,240.25,240.37,26779.0,216.2013,216.2013,215.9856,216.0935,26779.0
2021-09-27 11:35:00,240.49,240.54,240.01,240.11,39078.0,216.2013,216.2463,215.7698,215.8597,39078.0
2021-09-27 11:40:00,240.03,240.08,239.84,239.85,26838.0,215.7878,215.8327,215.617,215.626,26838.0
2021-09-27 11:45:00,239.85,239.85,239.28,239.49,60900.0,215.626,215.626,215.1135,215.3023,60900.0
2021-09-27 11:50:00,239.43,239.45,238.74,238.99,61019.0,215.2484,215.2664,214.6281,214.8528,61019.0
2021-09-27 11:55:00,238.95,239.09,238.65,239.09,32432.0,214.8169,214.9427,214.5472,214.9427,32432.0
2021-09-27 12:00:00,239.08,239.23,238.99,239.09,18971.0,214.9337,215.0686,214.8528,214.9427,18971.0
2021-09-27 12:05:00,239.06,239.22,239.06,239.11,12504.0,214.9158,215.0596,214.9158,214.9607,12504.0
2021-09-27 12:10:00,239.13,239.28,239.04,239.23,23387.0,214.9787,215.1135,214.8978,215.0686,23387.0
2021-09-27 12:15:00,239.21,239.56,239.2,239.54,27129.0,215.0506,215.3653,215.0416,215.3473,27129.0
2021-09-27 12:20:00,239.54,239.54,239.27,239.33,14547.0,215.3473,215.3473,215.1046,215.1585,14547.0
2021-09-27 12:25:00,239.3,239.33,239.15,239.32,13953.0,215.1315,215.1585,214.9967,215.1495,13953.0
2021-09-27 12:30:00,239.29,239.29,238.94,238.94,17776.0,215.1225,215.1225,214.8079,214.8079,17776.0
2021-09-27 12:35:00,238.92,238.93,238.36,238.49,28688.0,214.7899,214.7989,214.2865,214.4033,28688.0
2021-09-27 12:40:00,238.54,238.76,238.5,238.67,13769.0,214.4483,214.6461,214.4123,214.5651,13769.0
2021-09-27 12:45:00,238.64,238.64,238.04,238.07,26467.0,214.5382,214.5382,213.9988,214.0257,26467.0
2021-09-27 12:50:00,238.01,238.26,237.87,238.13,15712.0,213.9718,214.1966,213.8459,214.0797,15712.0
2021-09-27 12:55:00,238.09,238.37,238.09,238.3,8797.0,214.0437,214.2954,214.0437,214.2325,8797.0
2021-09-27 13:00:00,238.3,238.31,237.9,238.04,27976.0,214.2325,214.2415,213.8729,213.9988,27976.0
2021-09-27 13:05:00,238.08,238.33,238.08,238.27,8082.0,214.0347,214.2595,214.0347,214.2055,8082.0
2021-09-27 13:10:00,238.33,238.39,238.13,238.28,13469.0,214.2595,214.3134,214.0797,214.2145,13469.0
2021-09-27 13:15:00,238.31,238.5,238.22,238.37,12683.0,214.2415,214.4123,214.1606,214.2954,12683.0
2021-09-27 13:20:00,238.32,238.47,238.31,238.39,20748.0,214.2505,214.3853,214.2415,214.3134,20748.0
2021-09-27 13:25:00,238.35,238.44,238.31,238.38,6785.0,214.2775,214.3584,214.2415,214.3044,6785.0
2021-09-27 13:30:00,238.38,238.47,238.25,238.32,6022.0,214.3044,214.3853,214.1876,214.2505,6022.0
2021-09-27 13:35:00,238.33,238.45,238.26,238.37,17530.0,214.2595,214.3674,214.1966,214.2954,17530.0
2021-09-27 13:40:00,238.42,238.47,238.19,238.42,16311.0,214.3404,214.3853,214.1336,214.3404,16311.0
2021-09-27 13:45:00,238.41,238.46,238.17,238.44,11831.0,214.3314,214.3764,214.1156,214.3584,11831.0
2021-09-27 13:50:00,238.41,238.52,238.37,238.48,15188.0,214.3314,214.4303,214.2954,214.3943,15188.0
2021-09-27 13:55:00,238.48,238.66,238.38,238.46,16196.0,214.3943,214.5562,214.3044,214.3764,16196.0
2021-09-27 14:00:00,238.49,238.79,238.49,238.71,9764.0,214.4033,214.673,214.4033,214.6011,9764.0
2021-09-27 14:05:00,238.76,238.79,238.65,238.7,6391.0,214.6461,214.673,214.5472,214.5921,6391.0
2021-09-27 14:10:00,238.7,238.75,238.64,238.71,7700.0,214.5921,214.6371,214.5382,214.6011,7700.0
2021-09-27 14:15:00,238.75,238.88,238.58,238.61,13509.0,214.6371,214.7539,214.4842,214.5112,13509.0
2021-09-27 14:20:00,238.61,238.61,238.39,238.53,16263.0,214.5112,214.5112,214.3134,214.4393,16263.0
2021-09-27 14:25:00,238.5,238.57,238.35,238.55,10598.0,214.4123,214.4752,214.2775,214.4573,10598.0
2021-09-27 14:30:00,238.58,238.59,238.47,238.55,11373.0,214.4842,214.4932,214.3853,214.4573,11373.0
2021-09-27 14:35:00,238.53,238.53,238.38,238.49,9008.0,214.4393,214.4393,214.3044,214.4033,9008.0
2021-09-27 14:40:00,238.45,238.47,238.31,238.47,12553.0,214.3674,214.3853,214.2415,214.3853,12553.0
2021-09-27 14:45:00,238.47,238.47,238.27,238.34,6938.0,214.3853,214.3853,214.2055,214.2685,6938.0
2021-09-27 14:50:00,238.32,238.32,238.19,238.23,13184.0,214.2505,214.2505,214.1336,214.1696,13184.0
2021-09-27 14:55:00,238.21,238.46,238.21,238.35,10068.0,214.1516,214.3764,214.1516,214.2775,10068.0
2021-09-27 15:00:00,238.34,238.64,238.34,238.4,9916.0,214.2685,214.5382,214.2685,214.3224,9916.0
2021-09-27 15:05:00,238.47,238.6,238.33,238.57,10833.0,214.3853,214.5022,214.2595,214.4752,10833.0
2021-09-27 15:10:00,238.57,238.75,238.57,238.74,12599.0,214.4752,214.6371,214.4752,214.6281,12599.0
2021-09-27 15:15:00,238.78,238.98,238.71,238.83,13850.0,214.664,214.8438,214.6011,214.709,13850.0
2021-09-27 15:20:00,238.81,238.95,238.81,238.87,11774.0,214.691,214.8169,214.691,214.7449,11774.0
2021-09-27 15:25:00,238.89,238.89,238.63,238.78,16136.0,214.7629,214.7629,214.5292,214.664,16136.0
2021-09-27 15:30:00,238.78,239.01,238.73,238.8,19878.0,214.664,214.8708,214.6191,214.682,19878.0
2021-09-27 15:35:00,238.83,239.09,238.82,238.98,23505.0,214.709,214.9427,214.7,214.8438,23505.0
2021-09-27 15:40:00,238.98,239.14,238.97,239.12,42827.0,214.8438,214.9877,214.8348,214.9697,42827.0
2021-09-27 15:45:00,239.11,239.11,238.8,238.8,27748.0,214.9607,214.9607,214.682,214.682,27748.0
2021-09-27 15:50:00,238.69,238.82,238.4,238.47,55411.0,214.5831,214.7,214.3224,214.3853,55411.0
2021-09-27 15:55:00,238.44,238.63,238.26,238.58,102998.0,214.3584,214.5292,214.1966,214.4842,102998.0
2021-09-28 09:30:00,236.99,237.36,236.25,236.25,80910.0,213.0548,213.3875,212.3896,212.3896,80910.0
2021-09-28 09:35:00,236.37,236.37,235.35,235.56,63471.0,212.4974,212.4974,211.5805,211.7692,63471.0
2021-09-28 09:40:00,235.52,236.53,235.08,236.33,28579.0,211.7333,212.6413,211.3377,212.4615,28579.0
2021-09-28 09:45:00,236.41,236.52,235.44,235.45,18643.0,212.5334,212.6323,211.6614,211.6704,18643.0
2021-09-28 09:50:00,235.36,235.37,234.52,235.13,78883.0,211.5894,211.5984,210.8343,211.3827,78883.0
2021-09-28 09:55:00,235.14,235.26,234.6,234.73,101482.0,211.3917,211.4995,210.9062,211.0231,101482.0
2021-09-28 10:00:00,234.62,234.63,233.72,234.31,75682.0,210.9242,210.9332,210.1151,210.6455,75682.0
2021-09-28 10:05:00,234.21,234.41,233.8,234.08,43298.0,210.5556,210.7354,210.187,210.4387,43298.0
2021-09-28 10:10:00,234.1,234.23,233.24,233.39,80251.0,210.4567,210.5736,209.6836,209.8184,80251.0
2021-09-28 10:15:00,233.39,233.72,232.9,233.43,53668.0,209.8184,210.1151,209.3779,209.8544,53668.0
2021-09-28 10:20:00,233.42,233.51,233.01,233.25,23442.0,209.8454,209.9263,209.4768,209.6926,23442.0
2021-09-28 10:25:00,233.32,233.7,233.19,233.59,16640.0,209.7555,210.0971,209.6386,209.9982,16640.0
2021-09-28 10:30:00,233.47,233.79,233.15,233.35,15130.0,209.8903,210.178,209.6026,209.7825,15130.0
2021-09-28 10:35:00,233.42,234.38,233.2,234.21,24372.0,209.8454,210.7084,209.6476,210.5556,24372.0
2021-09-28 10:40:00,234.23,234.67,234.11,234.39,23737.0,210.5736,210.9691,210.4657,210.7174,23737.0
2021-09-28 10:45:00,234.43,234.87,234.33,234.56,13826.0,210.7534,211.1489,210.6635,210.8702,13826.0
2021-09-28 10:50:00,234.56,235.33,234.49,234.62,40361.0,210.8702,211.5625,210.8073,210.9242,40361.0
2021-09-28 10:55:00,234.66,234.83,234.12,234.56,15731.0,210.9601,211.113,210.4747,210.8702,15731.0
2021-09-28 11:00:00,234.75,234.77,234.0,234.02,14839.0,211.0411,211.059,210.3668,210.3848,14839.0
2021-09-28 11:05:00,234.02,234.18,233.74,233.92,9273.0,210.3848,210.5286,210.1331,210.2949,9273.0
2021-09-28 11:10:00,233.91,234.09,233.8,233.86,14719.0,210.2859,210.4477,210.187,210.2409,14719.0
2021-09-28 11:15:00,233.91,234.08,233.53,234.08,19080.0,210.2859,210.4387,209.9443,210.4387,19080.0
2021-09-28 11:20:00,234.02,234.43,233.97,234.39,17869.0,210.3848,210.7534,210.3398,210.7174,17869.0
2021-09-28 11:25:00,234.45,234.55,234.27,234.38,13125.0,210.7714,210.8613,210.6095,210.7084,13125.0
2021-09-28 11:30:00,234.36,234.47,234.03,234.46,12189.0,210.6904,210.7893,210.3938,210.7803,12189.0
2021-09-28 11:35:00,234.46,234.57,234.28,234.47,11258.0,210.7803,210.8792,210.6185,210.7893,11258.0
2021-09-28 11:40:00,234.52,234.58,234.24,234.24,11727.0,210.8343,210.8882,210.5826,210.5826,11727.0
2021-09-28 11:45:00,234.32,234.59,234.12,234.4,12656.0,210.6545,210.8972,210.4747,210.7264,12656.0
2021-09-28 11:50:00,234.4,234.42,234.08,234.36,7767.0,210.7264,210.7444,210.4387,210.6904,7767.0
2021-09-28 11:55:00,234.31,234.41,234.17,234.41,10382.0,210.6455,210.7354,210.5196,210.7354,10382.0
2021-09-28 12:00:00,234.38,234.38,233.4,233.41,13850.0,210.7084,210.7084,209.8274,209.8364,13850.0
2021-09-28 12:05:00,233.41,233.94,233.3,233.76,15153.0,209.8364,210.3129,209.7375,210.151,15153.0
2021-09-28 12:10:00,233.73,234.36,233.71,234.26,10168.0,210.1241,210.6904,210.1061,210.6005,10168.0
2021-09-28 12:15:00,234.27,234.46,234.15,234.32,8578.0,210.6095,210.7803,210.5017,210.6545,8578.0
2021-09-28 12:20:00,234.28,234.3,234.0,234.2,6345.0,210.6185,210.6365,210.3668,210.5466,6345.0
2021-09-28 12:25:00,234.1,234.2,233.98,234.06,9657.0,210.4567,210.5466,210.3488,210.4207,9657.0
2021-09-28 12:30:00,234.06,234.06,233.65,233.85,13662.0,210.4207,210.4207,210.0522,210.232,13662.0
2021-09-28 12:35:00,233.92,233.92,233.48,233.58,12254.0,210.2949,210.2949,209.8993,209.9892,12254.0
2021-09-28 12:40:00,233.58,233.59,233.17,233.25,11579.0,209.9892,209.9982,209.6206,209.6926,11579.0
2021-09-28 12:45:00,233.27,233.32,233.16,233.24,13322.0,209.7105,209.7555,209.6116,209.6836,13322.0
2021-09-28 12:50:00,233.3,233.37,233.1,233.12,24199.0,209.7375,209.8004,209.5577,209.5757,24199.0
2021-09-28 12:55:00,233.15,233.32,233.1,233.15,15229.0,209.6026,209.7555,209.5577,209.6026,15229.0
2021-09-28 13:00:00,233.15,233.25,232.98,233.15,36844.0,209.6026,209.6926,209.4498,209.6026,36844.0
2021-09-28 13:05:00,233.13,233.4,233.03,233.24,13110.0,209.5847,209.8274,209.4948,209.6836,13110.0
2021-09-28 13:10:00,233.17,233.26,232.97,233.08,36818.0,209.6206,209.7015,209.4408,209.5397,36818.0
2021-09-28 13:15:00,233.02,233.28,232.86,233.27,31679.0,209.4858,209.7195,209.3419,209.7105,31679.0
2021-09-28 13:20:00,233.28,233.53,233.28,233.44,17589.0,209.7195,209.9443,209.7195,209.8634,17589.0
2021-09-28 13:25:00,233.41,233.64,233.23,233.4,33504.0,209.8364,210.0432,209.6746,209.8274,33504.0
2021-09-28 13:30:00,233.42,233.56,233.28,233.47,14339.0,209.8454,209.9712,209.7195,209.8903,14339.0
2021-09-28 13:35:00,233.46,233.69,233.39,233.69,18084.0,209.8813,210.0881,209.8184,210.0881,18084.0
2021-09-28 13:40:00,233.72,233.98,233.67,233.79,5847.0,210.1151,210.3488,210.0701,210.178,5847.0
2021-09-28 13:45:00,233.82,233.83,233.58,233.72,6540.0,210.205,210.214,209.9892,210.1151,6540.0
2021-09-28 13:50:00,233.74,233.77,233.53,233.56,19497.0,210.1331,210.16,209.9443,209.9712,19497.0
2021-09-28 13:55:00,233.53,233.61,233.4,233.41,9645.0,209.9443,210.0162,209.8274,209.8364,9645.0
2021-09-28 14:00:00,233.44,233.55,233.3,233.32,6911.0,209.8634,209.9623,209.7375,209.7555,6911.0
2021-09-28 14:05:00,233.35,233.47,233.25,233.3,10380.0,209.7825,209.8903,209.6926,209.7375,10380.0
2021-09-28 14:10:00,233.27,233.27,232.9,233.06,16919.0,209.7105,209.7105,209.3779,209.5217,16919.0
2021-09-28 14:15:00,233.02,233.56,233.02,233.53,10129.0,209.4858,209.9712,209.4858,209.9443,10129.0
2021-09-28 14:20:00,233.56,233.84,233.53,233.84,19630.0,209.9712,210.223,209.9443,210.223,19630.0
2021-09-28 14:25:00,233.78,233.87,233.66,233.8,6404.0,210.169,210.2499,210.0611,210.187,6404.0
2021-09-28 14:30:00,233.73,233.83,233.6,233.73,7607.0,210.1241,210.214,210.0072,210.1241,7607.0
2021-09-28 14:35:00,233.7,233.75,233.45,233.73,6824.0,210.0971,210.1421,209.8724,210.1241,6824.0
2021-09-28 14:40:00,233.71,234.1,233.66,234.1,8263.0,210.1061,210.4567,210.0611,210.4567,8263.0
2021-09-28 14:45:00,234.07,234.4,234.07,234.36,6727.0,210.4297,210.7264,210.4297,210.6904,6727.0
2021-09-28 14:50:00,234.4,234.44,234.04,234.14,9189.0,210.7264,210.7624,210.4028,210.4927,9189.0
2021-09-28 14:55:00,234.16,234.37,234.11,234.2,14294.0,210.5106,210.6994,210.4657,210.5466,14294.0
2021-09-28 15:00:00,234.13,234.42,234.0,234.3,12251.0,210.4837,210.7444,210.3668,210.6365,12251.0
2021-09-28 15:05:00,234.29,234.55,234.24,234.49,36907.0,210.6275,210.8613,210.5826,210.8073,36907.0
2021-09-28 15:10:00,234.51,234.51,234.24,234.25,13246.0,210.8253,210.8253,210.5826,210.5916,13246.0
2021-09-28 15:15:00,234.29,234.47,234.22,234.25,12695.0,210.6275,210.7893,210.5646,210.5916,12695.0
2021-09-28 15:20:00,234.28,234.54,234.06,234.12,13870.0,210.6185,210.8523,210.4207,210.4747,13870.0
2021-09-28 15:25:00,234.14,234.18,233.93,233.95,13036.0,210.4927,210.5286,210.3039,210.3219,13036.0
2021-09-28 15:30:00,233.87,234.09,233.78,233.89,19370.0,210.2499,210.4477,210.169,210.2679,19370.0
2021-09-28 15:35:00,233.84,234.11,233.67,233.76,36606.0,210.223,210.4657,210.0701,210.151,36606.0
2021-09-28 15:40:00,233.72,234.31,233.71,233.72,35422.0,210.1151,210.6455,210.1061,210.1151,35422.0
2021-09-28 15:45:00,233.75,234.07,233.37,233.45,37942.0,210.1421,210.4297,209.8004,209.8724,37942.0
2021-09-28 15:50:00,233.48,233.66,233.16,233.47,34288.0,209.8993,210.0611,209.6116,209.8903,34288.0
2021-09-28 15:55:00,233.53,233.74,233.25,233.32,108458.0,209.9443,210.1331,209.6926,209.7555,108458.0
2021-09-29 09:30:00,234.57,235.17,234.33,234.57,52556.0,210.8792,211.4186,210.6635,210.8792,52556.0
2021-09-29 09:35:00,234.68,234.96,234.09,234.32,20407.0,210.9781,211.2298,210.4477,210.6545,20407.0
2021-09-29 09:40:00,234.35,234.35,233.81,233.97,20765.0,210.6815,210.6815,210.196,210.3398,20765.0
2021-09-29 09:45:00,234.13,235.33,234.08,235.14,37711.0,210.4837,211.5625,210.4387,211.3917,37711.0
2021-09-29 09:50:00,235.25,235.85,234.71,235.56,21096.0,211.4906,212.03,211.0051,211.7692,21096.0
2021-09-29 09:55:00,235.56,236.15,235.45,236.15,27395.0,211.7692,212.2997,211.6704,212.2997,27395.0
2021-09-29 10:00:00,236.15,236.71,235.93,236.35,42171.0,212.2997,212.8031,212.1019,212.4795,42171.0
2021-09-29 10:05:00,236.38,236.61,236.01,236.6,29281.0,212.5064,212.7132,212.1738,212.7042,29281.0
2021-09-29 10:10:00,236.65,236.67,236.13,236.19,16592.0,212.7492,212.7671,212.2817,212.3356,16592.0
2021-09-29 10:15:00,236.32,236.89,236.24,236.89,22076.0,212.4525,212.9649,212.3806,212.9649,22076.0
2021-09-29 10:20:00,236.89,237.24,236.87,237.06,27511.0,212.9649,213.2796,212.9469,213.1178,27511.0
2021-09-29 10:25:00,236.96,237.11,236.51,236.51,28734.0,213.0279,213.1627,212.6233,212.6233,28734.0
2021-09-29 10:30:00,236.55,236.62,236.23,236.38,7736.0,212.6593,212.7222,212.3716,212.5064,7736.0
2021-09-29 10:35:00,236.4,236.63,236.18,236.3,26100.0,212.5244,212.7312,212.3266,212.4345,26100.0
2021-09-29 10:40:00,236.44,236.56,236.33,236.45,7751.0,212.5604,212.6683,212.4615,212.5694,7751.0
2021-09-29 10:45:00,236.58,236.9,236.45,236.88,24395.0,212.6862,212.9739,212.5694,212.9559,24395.0
2021-09-29 10:50:00,236.88,237.22,236.73,236.96,14258.0,212.9559,213.2616,212.8211,213.0279,14258.0
2021-09-29 10:55:00,237.05,237.62,237.05,237.31,42454.0,213.1088,213.6212,213.1088,213.3425,42454.0
2021-09-29 11:00:00,237.34,237.58,237.02,237.16,26037.0,213.3695,213.5852,213.0818,213.2077,26037.0
2021-09-29 11:05:00,237.19,237.33,237.01,237.33,21745.0,213.2346,213.3605,213.0728,213.3605,21745.0
2021-09-29 11:10:00,237.28,237.28,237.02,237.2,14937.0,213.3155,213.3155,213.0818,213.2436,14937.0
2021-09-29 11:15:00,237.18,237.35,237.09,237.25,10114.0,213.2256,213.3785,213.1447,213.2886,10114.0
2021-09-29 11:20:00,237.3,237.44,237.25,237.41,8818.0,213.3335,213.4594,213.2886,213.4324,8818.0
2021-09-29 11:25:00,237.41,237.47,237.24,237.28,9446.0,213.4324,213.4863,213.2796,213.3155,9446.0
2021-09-29 11:30:00,237.28,237.29,236.98,236.98,15935.0,213.3155,213.3245,213.0458,213.0458,15935.0
2021-09-29 11:35:00,237.0,237.0,236.65,236.69,10022.0,213.0638,213.0638,212.7492,212.7851,10022.0
2021-09-29 11:40:00,236.7,236.75,236.39,236.58,17474.0,212.7941,212.8391,212.5154,212.6862,17474.0
2021-09-29 11:45:00,236.55,236.97,236.46,236.86,15786.0,212.6593,213.0368,212.5784,212.938,15786.0
2021-09-29 11:50:00,236.94,237.08,236.8,236.82,7710.0,213.0099,213.1357,212.884,212.902,7710.0
2021-09-29 11:55:00,236.82,236.99,236.79,236.9,8754.0,212.902,213.0548,212.875,212.9739,8754.0
2021-09-29 12:00:00,236.87,237.14,236.77,237.14,8824.0,212.9469,213.1897,212.857,213.1897,8824.0
2021-09-29 12:05:00,237.1,237.2,236.87,236.9,14710.0,213.1537,213.2436,212.9469,212.9739,14710.0
2021-09-29 12:10:00,236.93,236.95,236.29,236.29,17378.0,213.0009,213.0189,212.4255,212.4255,17378.0
2021-09-29 12:15:00,236.15,236.19,235.91,236.19,11092.0,212.2997,212.3356,212.0839,212.3356,11092.0
2021-09-29 12:20:00,236.25,236.33,236.07,236.14,7322.0,212.3896,212.4615,212.2277,212.2907,7322.0
2021-09-29 12:25:00,236.09,236.28,236.01,236.1,8244.0,212.2457,212.4165,212.1738,212.2547,8244.0
2021-09-29 12:30:00,236.14,236.34,236.09,236.27,6292.0,212.2907,212.4705,212.2457,212.4075,6292.0
2021-09-29 12:35:00,236.23,236.33,236.1,236.3,6974.0,212.3716,212.4615,212.2547,212.4345,6974.0
2021-09-29 12:40:00,236.22,236.5,236.14,236.17,17775.0,212.3626,212.6143,212.2907,212.3176,17775.0
2021-09-29 12:45:00,236.21,236.56,236.14,236.56,4142.0,212.3536,212.6683,212.2907,212.6683,4142.0
2021-09-29 12:50:00,236.59,236.7,236.5,236.66,10248.0,212.6952,212.7941,212.6143,212.7582,10248.0
2021-09-29 12:55:00,236.66,236.66,236.44,236.53,5155.0,212.7582,212.7582,212.5604,212.6413,5155.0
2021-09-29 13:00:00,236.53,236.65,236.44,236.45,11458.0,212.6413,212.7492,212.5604,212.5694,11458.0
2021-09-29 13:05:00,236.43,236.52,236.38,236.49,9259.0,212.5514,212.6323,212.5064,212.6053,9259.0
2021-09-29 13:10:00,236.47,236.58,236.39,236.44,4790.0,212.5873,212.6862,212.5154,212.5604,4790.0
2021-09-29 13:15:00,236.45,236.59,236.35,236.46,8326.0,212.5694,212.6952,212.4795,212.5784,8326.0
2021-09-29 13:20:00,236.45,236.54,236.3,236.35,9616.0,212.5694,212.6503,212.4345,212.4795,9616.0
2021-09-29 13:25:00,236.39,236.41,236.19,236.36,5606.0,212.5154,212.5334,212.3356,212.4885,5606.0
2021-09-29 13:30:00,236.31,236.33,235.88,236.07,25757.0,212.4435,212.4615,212.0569,212.2277,25757.0
2021-09-29 13:35:00,236.09,236.29,235.9,236.08,10219.0,212.2457,212.4255,212.0749,212.2367,10219.0
2021-09-29 13:40:00,236.11,236.31,236.01,236.14,14816.0,212.2637,212.4435,212.1738,212.2907,14816.0
2021-09-29 13:45:00,236.12,236.27,236.07,236.16,17877.0,212.2727,212.4075,212.2277,212.3087,17877.0
2021-09-29 13:50:00,236.15,236.37,236.15,236.24,8594.0,212.2997,212.4974,212.2997,212.3806,8594.0
2021-09-29 13:55:00,236.24,236.8,236.24,236.8,13728.0,212.3806,212.884,212.3806,212.884,13728.0
2021-09-29 14:00:00,236.82,236.87,236.69,236.69,7826.0,212.902,212.9469,212.7851,212.7851,7826.0
2021-09-29 14:05:00,236.7,236.96,236.68,236.81,13050.0,212.7941,213.0279,212.7761,212.893,13050.0
2021-09-29 14:10:00,236.92,237.32,236.91,237.31,28880.0,212.9919,213.3515,212.9829,213.3425,28880.0
2021-09-29 14:15:00,237.33,237.55,237.23,237.23,21035.0,213.3605,213.5583,213.2706,213.2706,21035.0
2021-09-29 14:20:00,237.25,237.25,236.79,236.86,7928.0,213.2886,213.2886,212.875,212.938,7928.0
2021-09-29 14:25:00,236.86,237.2,236.86,237.2,11281.0,212.938,213.2436,212.938,213.2436,11281.0
2021-09-29 14:30:00,237.23,237.35,237.17,237.17,10619.0,213.2706,213.3785,213.2166,213.2166,10619.0
2021-09-29 14:35:00,237.15,237.31,237.1,237.21,9475.0,213.1987,213.3425,213.1537,213.2526,9475.0
2021-09-29 14:40:00,237.23,237.5,237.2,237.39,9849.0,213.2706,213.5133,213.2436,213.4144,9849.0
2021-09-29 14:45:00,237.42,237.55,237.19,237.45,31208.0,213.4414,213.5583,213.2346,213.4684,31208.0
2021-09-29 14:50:00,237.45,237.53,237.27,237.43,9846.0,213.4684,213.5403,213.3065,213.4504,9846.0
2021-09-29 14:55:00,237.36,237.49,237.28,237.47,7866.0,213.3875,213.5043,213.3155,213.4863,7866.0
2021-09-29 15:00:00,237.44,237.53,237.1,237.13,12312.0,213.4594,213.5403,213.1537,213.1807,12312.0
2021-09-29 15:05:00,237.1,237.3,237.04,237.23,17101.0,213.1537,213.3335,213.0998,213.2706,17101.0
2021-09-29 15:10:00,237.17,237.33,237.15,237.33,9992.0,213.2166,213.3605,213.1987,213.3605,9992.0
2021-09-29 15:15:00,237.32,237.35,237.16,237.23,12619.0,213.3515,213.3785,213.2077,213.2706,12619.0
2021-09-29 15:20:00,237.19,237.25,236.9,236.93,18926.0,213.2346,213.2886,212.9739,213.0009,18926.0
2021-09-29 15:25:00,236.95,237.11,236.4,236.42,40316.0,213.0189,213.1627,212.5244,212.5424,40316.0
2021-09-29 15:30:00,236.45,237.06,236.45,236.94,18196.0,212.5694,213.1178,212.5694,213.0099,18196.0
2021-09-29 15:35:00,236.98,236.99,236.79,236.83,19683.0,213.0458,213.0548,212.875,212.911,19683.0
2021-09-29 15:40:00,236.82,236.84,236.5,236.52,23256.0,212.902,212.92,212.6143,212.6323,23256.0
2021-09-29 15:45:00,236.48,236.54,236.27,236.36,56592.0,212.5963,212.6503,212.4075,212.4885,56592.0
2021-09-29 15:50:00,236.32,236.32,235.67,235.72,71976.0,212.4525,212.4525,211.8681,211.9131,71976.0
2021-09-29 15:55:00,235.7,235.86,235.44,235.84,123892.0,211.8951,212.0389,211.6614,212.021,123892.0
2021-09-30 09:30:00,235.99,235.99,234.41,234.65,59483.0,212.1558,212.1558,210.7354,210.9512,59483.0
2021-09-30 09:35:00,234.69,234.99,232.71,232.91,51049.0,210.9871,211.2568,209.2071,209.3869,51049.0
2021-09-30 09:40:00,232.83,233.22,231.57,232.22,125918.0,209.315,209.6656,208.1822,208.7666,125918.0
2021-09-30 09:45:00,232.28,232.98,231.8,232.41,34852.0,208.8205,209.4498,208.389,208.9374,34852.0
2021-09-30 09:50:00,232.51,233.92,232.51,233.8,33774.0,209.0273,210.2949,209.0273,210.187,33774.0
2021-09-30 09:55:00,233.91,233.94,232.52,232.72,57605.0,210.2859,210.3129,209.0363,209.2161,57605.0
2021-09-30 10:00:00,232.75,233.26,232.4,232.87,29274.0,209.243,209.7015,208.9284,209.3509,29274.0
2021-09-30 10:05:00,232.85,232.85,232.32,232.41,21504.0,209.3329,209.3329,208.8565,208.9374,21504.0
2021-09-30 10:10:00,232.49,232.55,231.48,231.67,52235.0,209.0093,209.0632,208.1013,208.2721,52235.0
2021-09-30 10:15:00,231.62,232.8,231.62,232.73,28927.0,208.2272,209.288,208.2272,209.2251,28927.0
2021-09-30 10:20:00,232.75,232.75,232.06,232.38,42707.0,209.243,209.243,208.6227,208.9104,42707.0
2021-09-30 10:25:00,232.39,232.95,232.27,232.36,31274.0,208.9194,209.4228,208.8115,208.8924,31274.0
2021-09-30 10:30:00,232.31,232.39,232.01,232.36,22859.0,208.8475,208.9194,208.5778,208.8924,22859.0
2021-09-30 10:35:00,232.34,232.5,232.06,232.07,19985.0,208.8745,209.0183,208.6227,208.6317,19985.0
2021-09-30 10:40:00,232.06,232.21,231.65,231.76,58307.0,208.6227,208.7576,208.2541,208.353,58307.0
2021-09-30 10:45:00,231.76,232.07,231.42,231.82,33777.0,208.353,208.6317,208.0474,208.407,33777.0
2021-09-30 10:50:00,231.83,231.84,230.94,231.37,46193.0,208.416,208.425,207.6159,208.0024,46193.0
2021-09-30 10:55:00,231.37,231.65,231.1,231.5,22429.0,208.0024,208.2541,207.7597,208.1193,22429.0
2021-09-30 11:00:00,231.47,231.65,231.31,231.46,17378.0,208.0923,208.2541,207.9485,208.0833,17378.0
2021-09-30 11:05:00,231.46,231.69,231.11,231.29,28110.0,208.0833,208.2901,207.7687,207.9305,28110.0
2021-09-30 11:10:00,231.27,231.51,231.26,231.47,14286.0,207.9125,208.1283,207.9035,208.0923,14286.0
2021-09-30 11:15:00,231.49,231.71,231.39,231.55,21313.0,208.1103,208.3081,208.0204,208.1642,21313.0
2021-09-30 11:20:00,231.58,231.59,230.91,230.91,30063.0,208.1912,208.2002,207.5889,207.5889,30063.0
2021-09-30 11:25:00,230.94,231.17,230.8,230.99,35768.0,207.6159,207.8226,207.49,207.6608,35768.0
2021-09-30 11:30:00,231.02,231.08,230.62,230.65,42202.0,207.6878,207.7417,207.3282,207.3551,42202.0
2021-09-30 11:35:00,230.62,230.62,230.2,230.37,29122.0,207.3282,207.3282,206.9506,207.1034,29122.0
2021-09-30 11:40:00,230.37,230.44,229.45,230.02,84870.0,207.1034,207.1664,206.2763,206.7888,84870.0
2021-09-30 11:45:00,230.07,230.07,229.46,229.64,44585.0,206.8337,206.8337,206.2853,206.4471,44585.0
2021-09-30 11:50:00,229.65,230.2,229.26,230.09,24060.0,206.4561,206.9506,206.1055,206.8517,24060.0
2021-09-30 11:55:00,230.09,230.52,230.05,230.37,19270.0,206.8517,207.2383,206.8157,207.1034,19270.0
2021-09-30 12:00:00,230.26,230.42,229.37,229.44,52243.0,207.0045,207.1484,206.2044,206.2673,52243.0
2021-09-30 12:05:00,229.49,229.85,229.24,229.27,28407.0,206.3123,206.6359,206.0875,206.1145,28407.0
2021-09-30 12:10:00,229.3,229.49,228.91,229.48,46704.0,206.1415,206.3123,205.7909,206.3033,46704.0
2021-09-30 12:15:00,229.47,229.94,229.46,229.93,23972.0,206.2943,206.7168,206.2853,206.7079,23972.0
2021-09-30 12:20:00,229.98,230.24,229.63,229.72,19858.0,206.7528,206.9865,206.4382,206.5191,19858.0
2021-09-30 12:25:00,229.71,229.99,229.44,229.71,20611.0,206.5101,206.7618,206.2673,206.5101,20611.0
2021-09-30 12:30:00,229.59,229.99,229.47,229.97,22444.0,206.4022,206.7618,206.2943,206.7438,22444.0
2021-09-30 12:35:00,229.94,230.31,229.81,229.93,32419.0,206.7168,207.0495,206.6,206.7079,32419.0
2021-09-30 12:40:00,229.98,229.98,229.5,229.54,29170.0,206.7528,206.7528,206.3213,206.3572,29170.0
2021-09-30 12:45:00,229.54,229.62,229.34,229.5,86996.0,206.3572,206.4292,206.1774,206.3213,86996.0
2021-09-30 12:50:00,229.48,229.71,229.27,229.66,70984.0,206.3033,206.5101,206.1145,206.4651,70984.0
2021-09-30 12:55:00,229.66,229.66,228.91,229.29,36377.0,206.4651,206.4651,205.7909,206.1325,36377.0
2021-09-30 13:00:00,229.42,229.67,229.04,229.61,23562.0,206.2494,206.4741,205.9077,206.4202,23562.0
2021-09-30 13:05:00,229.62,229.69,229.33,229.39,20618.0,206.4292,206.4921,206.1685,206.2224,20618.0
2021-09-30 13:10:00,229.41,229.62,229.33,229.52,33976.0,206.2404,206.4292,206.1685,206.3393,33976.0
2021-09-30 13:15:00,229.55,229.61,229.11,229.46,38489.0,206.3662,206.4202,205.9707,206.2853,38489.0
2021-09-30 13:20:00,229.47,229.47,229.07,229.17,44056.0,206.2943,206.2943,205.9347,206.0246,44056.0
2021-09-30 13:25:00,229.21,229.32,228.91,229.09,65570.0,206.0606,206.1595,205.7909,205.9527,65570.0
2021-09-30 13:30:00,229.08,229.16,228.95,229.12,42278.0,205.9437,206.0156,205.8268,205.9797,42278.0
2021-09-30 13:35:00,229.07,229.64,229.0,229.42,257972.0,205.9347,206.4471,205.8718,206.2494,257972.0
2021-09-30 13:40:00,229.46,229.84,229.33,229.34,55842.0,206.2853,206.6269,206.1685,206.1774,55842.0
2021-09-30 13:45:00,229.28,229.31,229.01,229.14,37502.0,206.1235,206.1505,205.8808,205.9976,37502.0
2021-09-30 13:50:00,229.21,229.57,229.05,229.46,52838.0,206.0606,206.3842,205.9167,206.2853,52838.0
2021-09-30 13:55:00,229.46,229.49,229.26,229.37,28249.0,206.2853,206.3123,206.1055,206.2044,28249.0
2021-09-30 14:00:00,229.38,229.92,229.29,229.88,67906.0,206.2134,206.6989,206.1325,206.6629,67906.0
2021-09-30 14:05:00,229.89,230.39,229.8,230.29,24601.0,206.6719,207.1214,206.591,207.0315,24601.0
2021-09-30 14:10:00,230.25,230.75,230.22,230.75,53565.0,206.9955,207.445,206.9686,207.445,53565.0
2021-09-30 14:15:00,230.74,230.74,230.24,230.45,19325.0,207.4361,207.4361,206.9865,207.1753,19325.0
2021-09-30 14:20:00,230.36,230.59,230.32,230.46,16837.0,207.0944,207.3012,207.0585,207.1843,16837.0
2021-09-30 14:25:00,230.47,230.61,230.32,230.61,19009.0,207.1933,207.3192,207.0585,207.3192,19009.0
2021-09-30 14:30:00,230.63,230.97,230.56,230.97,24567.0,207.3372,207.6428,207.2742,207.6428,24567.0
2021-09-30 14:35:00,231.0,231.1,230.69,230.69,17468.0,207.6698,207.7597,207.3911,207.3911,17468.0
2021-09-30 14:40:00,230.68,231.18,230.68,231.09,28667.0,207.3821,207.8316,207.3821,207.7507,28667.0
2021-09-30 14:45:00,231.14,231.16,230.91,231.06,15257.0,207.7957,207.8136,207.5889,207.7237,15257.0
2021-09-30 14:50:00,231.09,231.36,230.86,230.92,16891.0,207.7507,207.9934,207.5439,207.5979,16891.0
2021-09-30 14:55:00,230.74,230.89,230.61,230.62,12973.0,207.4361,207.5709,207.3192,207.3282,12973.0
2021-09-30 15:00:00,230.61,230.92,230.45,230.59,13792.0,207.3192,207.5979,207.1753,207.3012,13792.0
2021-09-30 15:05:00,230.6,230.93,230.6,230.76,11114.0,207.3102,207.6069,207.3102,207.454,11114.0
2021-09-30 15:10:00,230.8,231.17,230.8,231.16,19319.0,207.49,207.8226,207.49,207.8136,19319.0
2021-09-30 15:15:00,231.11,231.41,230.83,230.96,17630.0,207.7687,208.0384,207.517,207.6338,17630.0
2021-09-30 15:20:00,230.99,230.99,230.53,230.56,17564.0,207.6608,207.6608,207.2473,207.2742,17564.0
2021-09-30 15:25:00,230.54,230.69,230.41,230.44,18933.0,207.2563,207.3911,207.1394,207.1664,18933.0
2021-09-30 15:30:00,230.4,230.58,230.3,230.39,27659.0,207.1304,207.2922,207.0405,207.1214,27659.0
2021-09-30 15:35:00,230.34,230.34,229.91,230.15,69085.0,207.0765,207.0765,206.6899,206.9056,69085.0
2021-09-30 15:40:00,230.15,230.25,229.5,229.71,55800.0,206.9056,206.9955,206.3213,206.5101,55800.0
2021-09-30 15:45:00,229.72,229.72,229.28,229.37,78591.0,206.5191,206.5191,206.1235,206.2044,78591.0
2021-09-30 15:50:00,229.28,229.41,228.94,229.0,129906.0,206.1235,206.2404,205.8178,205.8718,129906.0
2021-09-30 15:55:00,229.02,229.04,228.65,228.73,315409.0,205.8898,205.9077,205.5571,205.6291,315409.0
2021-10-01 09:30:00,229.25,229.25,228.32,228.37,53279.0,206.0965,206.0965,205.2605,205.3054,53279.0
2021-10-01 09:35:00,228.34,228.39,227.37,228.19,61314.0,205.2784,205.3234,204.4064,205.1436,61314.0
2021-10-01 09:40:00,228.18,228.49,227.34,227.49,79195.0,205.1346,205.4133,204.3794,204.5143,79195.0
2021-10-01 09:45:00,227.34,227.5,226.72,226.8,117480.0,204.3794,204.5233,203.8221,203.894,117480.0
2021-10-01 09:50:00,226.73,227.13,225.91,226.6,104265.0,203.831,204.1906,203.0939,203.7142,104265.0
2021-10-01 09:55:00,226.65,227.09,226.33,227.09,28243.0,203.7591,204.1547,203.4714,204.1547,28243.0
2021-10-01 10:00:00,227.09,227.38,226.1,226.32,27176.0,204.1547,204.4154,203.2647,203.4625,27176.0
2021-10-01 10:05:00,226.19,226.22,225.63,225.96,42787.0,203.3456,203.3726,202.8421,203.1388,42787.0
2021-10-01 10:10:00,225.99,226.01,225.41,225.54,45850.0,203.1658,203.1838,202.6444,202.7612,45850.0
2021-10-01 10:15:00,225.52,225.52,224.49,224.56,49103.0,202.7433,202.7433,201.8173,201.8802,49103.0
2021-10-01 10:20:00,224.6,224.63,223.84,224.18,112544.0,201.9162,201.9431,201.2329,201.5386,112544.0
2021-10-01 10:25:00,224.28,224.86,224.15,224.35,47616.0,201.6285,202.1499,201.5116,201.6914,47616.0
2021-10-01 10:30:00,224.25,224.56,223.94,224.32,42278.0,201.6015,201.8802,201.3228,201.6644,42278.0
2021-10-01 10:35:00,224.29,224.93,224.2,224.56,33754.0,201.6375,202.2128,201.5566,201.8802,33754.0
2021-10-01 10:40:00,224.51,225.07,224.49,224.83,22039.0,201.8353,202.3387,201.8173,202.1229,22039.0
2021-10-01 10:45:00,224.85,225.05,224.44,225.05,16810.0,202.1409,202.3207,201.7723,202.3207,16810.0
2021-10-01 10:50:00,225.01,225.01,224.58,224.87,16981.0,202.2848,202.2848,201.8982,202.1589,16981.0
2021-10-01 10:55:00,224.87,225.33,224.83,225.24,20720.0,202.1589,202.5724,202.1229,202.4915,20720.0
2021-10-01 11:00:00,225.11,225.6,225.11,225.2,19863.0,202.3747,202.8152,202.3747,202.4556,19863.0
2021-10-01 11:05:00,225.22,225.22,224.64,224.75,12532.0,202.4736,202.4736,201.9521,202.051,12532.0
2021-10-01 11:10:00,224.75,225.7,224.68,225.65,24501.0,202.051,202.9051,201.9881,202.8601,24501.0
2021-10-01 11:15:00,225.61,225.76,225.48,225.7,15165.0,202.8242,202.959,202.7073,202.9051,15165.0
2021-10-01 11:20:00,225.74,226.06,225.68,225.91,19381.0,202.941,203.2287,202.8871,203.0939,19381.0
2021-10-01 11:25:00,225.86,225.93,225.47,225.54,15827.0,203.0489,203.1118,202.6983,202.7612,15827.0
2021-10-01 11:30:00,225.49,226.22,225.47,226.2,59219.0,202.7163,203.3726,202.6983,203.3546,59219.0
2021-10-01 11:35:00,226.16,226.92,226.03,226.92,29850.0,203.3186,204.0019,203.2017,204.0019,29850.0
2021-10-01 11:40:00,227.0,227.11,226.78,227.0,37356.0,204.0738,204.1727,203.876,204.0738,37356.0
2021-10-01 11:45:00,227.07,227.34,226.96,227.12,45671.0,204.1367,204.3794,204.0378,204.1817,45671.0
2021-10-01 11:50:00,227.12,227.24,226.9,227.03,59575.0,204.1817,204.2895,203.9839,204.1007,59575.0
2021-10-01 11:55:00,226.98,227.32,226.8,227.2,26043.0,204.0558,204.3615,203.894,204.2536,26043.0
2021-10-01 12:00:00,227.26,227.43,227.21,227.31,14149.0,204.3075,204.4604,204.2626,204.3525,14149.0
2021-10-01 12:05:00,227.31,227.92,227.26,227.92,18614.0,204.3525,204.9009,204.3075,204.9009,18614.0
2021-10-01 12:10:00,227.86,227.9,227.54,227.71,18123.0,204.8469,204.8829,204.5592,204.7121,18123.0
2021-10-01 12:15:00,227.63,227.74,227.37,227.59,17502.0,204.6402,204.739,204.4064,204.6042,17502.0
2021-10-01 12:20:00,227.55,227.91,227.54,227.72,29250.0,204.5682,204.8919,204.5592,204.7211,29250.0
2021-10-01 12:25:00,227.77,227.83,227.52,227.52,11114.0,204.766,204.82,204.5413,204.5413,11114.0
2021-10-01 12:30:00,227.6,227.65,227.36,227.4,33912.0,204.6132,204.6581,204.3974,204.4334,33912.0
2021-10-01 12:35:00,227.41,227.55,227.11,227.16,20469.0,204.4424,204.5682,204.1727,204.2176,20469.0
2021-10-01 12:40:00,227.16,227.31,226.84,226.94,17931.0,204.2176,204.3525,203.9299,204.0198,17931.0
2021-10-01 12:45:00,226.97,227.29,226.85,226.95,25103.0,204.0468,204.3345,203.9389,204.0288,25103.0
2021-10-01 12:50:00,226.92,226.96,226.75,226.9,13617.0,204.0019,204.0378,203.849,203.9839,13617.0
2021-10-01 12:55:00,226.89,226.89,226.56,226.56,15946.0,203.9749,203.9749,203.6782,203.6782,15946.0
2021-10-01 13:00:00,226.55,226.78,226.1,226.75,20570.0,203.6692,203.876,203.2647,203.849,20570.0
2021-10-01 13:05:00,226.75,227.24,226.65,227.23,12353.0,203.849,204.2895,203.7591,204.2805,12353.0
2021-10-01 13:10:00,227.33,227.34,227.15,227.25,14083.0,204.3704,204.3794,204.2086,204.2985,14083.0
2021-10-01 13:15:00,227.29,227.47,227.24,227.37,12740.0,204.3345,204.4963,204.2895,204.4064,12740.0
2021-10-01 13:20:00,227.39,227.64,227.38,227.56,10240.0,204.4244,204.6491,204.4154,204.5772,10240.0
2021-10-01 13:25:00,227.63,227.69,227.56,227.62,8136.0,204.6402,204.6941,204.5772,204.6312,8136.0
2021-10-01 13:30:00,227.69,227.95,227.67,227.95,18595.0,204.6941,204.9278,204.6761,204.9278,18595.0
2021-10-01 13:35:00,227.96,228.06,227.88,227.92,10436.0,204.9368,205.0267,204.8649,204.9009,10436.0
2021-10-01 13:40:00,227.92,228.06,227.87,228.06,9545.0,204.9009,205.0267,204.8559,205.0267,9545.0
2021-10-01 13:45:00,228.02,228.72,227.96,228.61,37976.0,204.9908,205.6201,204.9368,205.5212,37976.0
2021-10-01 13:50:00,228.57,228.58,228.31,228.38,24954.0,205.4852,205.4942,205.2515,205.3144,24954.0
2021-10-01 13:55:00,228.37,228.39,228.15,228.25,20421.0,205.3054,205.3234,205.1076,205.1975,20421.0
2021-10-01 14:00:00,228.26,228.38,228.08,228.27,11810.0,205.2065,205.3144,205.0447,205.2155,11810.0
2021-10-01 14:05:00,228.24,228.41,228.24,228.33,11325.0,205.1885,205.3414,205.1885,205.2695,11325.0
2021-10-01 14:10:00,228.36,228.44,228.12,228.17,11465.0,205.2964,205.3683,205.0807,205.1256,11465.0
2021-10-01 14:15:00,228.23,228.27,228.13,228.24,10881.0,205.1796,205.2155,205.0897,205.1885,10881.0
2021-10-01 14:20:00,228.26,228.38,228.21,228.38,8585.0,205.2065,205.3144,205.1616,205.3144,8585.0
2021-10-01 14:25:00,228.41,228.41,228.21,228.26,8780.0,205.3414,205.3414,205.1616,205.2065,8780.0
2021-10-01 14:30:00,228.28,228.3,228.13,228.29,5139.0,205.2245,205.2425,205.0897,205.2335,5139.0
2021-10-01 14:35:00,228.27,228.39,228.27,228.34,9868.0,205.2155,205.3234,205.2155,205.2784,9868.0
2021-10-01 14:40:00,228.31,228.4,228.24,228.24,8365.0,205.2515,205.3324,205.1885,205.1885,8365.0
2021-10-01 14:45:00,228.25,228.56,228.25,228.53,7506.0,205.1975,205.4762,205.1975,205.4493,7506.0
2021-10-01 14:50:00,228.55,228.72,228.41,228.72,7294.0,205.4672,205.6201,205.3414,205.6201,7294.0
2021-10-01 14:55:00,228.76,228.83,228.62,228.62,14178.0,205.656,205.719,205.5302,205.5302,14178.0
2021-10-01 15:00:00,228.68,228.9,228.68,228.9,8260.0,205.5841,205.7819,205.5841,205.7819,8260.0
2021-10-01 15:05:00,228.9,228.97,228.86,228.92,9444.0,205.7819,205.8448,205.7459,205.7999,9444.0
2021-10-01 15:10:00,228.93,229.31,228.89,229.23,23726.0,205.8089,206.1505,205.7729,206.0786,23726.0
2021-10-01 15:15:00,229.37,229.49,229.05,229.06,20670.0,206.2044,206.3123,205.9167,205.9257,20670.0
2021-10-01 15:20:00,229.12,229.24,229.04,229.05,7509.0,205.9797,206.0875,205.9077,205.9167,7509.0
2021-10-01 15:25:00,228.98,229.01,228.77,228.77,17424.0,205.8538,205.8808,205.665,205.665,17424.0
2021-10-01 15:30:00,228.79,229.08,228.71,229.0,23074.0,205.683,205.9437,205.6111,205.8718,23074.0
2021-10-01 15:35:00,228.99,228.99,228.62,228.69,11318.0,205.8628,205.8628,205.5302,205.5931,11318.0
2021-10-01 15:40:00,228.68,228.69,228.32,228.5,13485.0,205.5841,205.5931,205.2605,205.4223,13485.0
2021-10-01 15:45:00,228.5,228.54,228.16,228.24,40421.0,205.4223,205.4582,205.1166,205.1885,40421.0
2021-10-01 15:50:00,228.25,228.89,228.21,228.64,44403.0,205.1975,205.7729,205.1616,205.5481,44403.0
2021-10-01 15:55:00,228.6,228.65,228.19,228.41,104734.0,205.5122,205.5571,205.1436,205.3414,104734.0
2021-10-04 09:30:00,227.93,228.64,227.75,228.19,42529.0,204.9099,205.5481,204.748,205.1436,42529.0
2021-10-04 09:35:00,228.19,229.0,228.07,228.11,24881.0,205.1436,205.8718,205.0357,205.0717,24881.0
2021-10-04 09:40:00,228.3,228.3,227.33,227.33,18366.0,205.2425,205.2425,204.3704,204.3704,18366.0
2021-10-04 09:45:00,227.43,227.71,226.63,226.9,36195.0,204.4604,204.7121,203.7411,203.9839,36195.0
2021-10-04 09:50:00,226.94,227.75,226.92,227.29,21373.0,204.0198,204.748,204.0019,204.3345,21373.0
2021-10-04 09:55:00,227.41,227.9,227.16,227.63,13277.0,204.4424,204.8829,204.2176,204.6402,13277.0
2021-10-04 10:00:00,227.54,227.97,226.38,226.39,36074.0,204.5592,204.9458,203.5164,203.5254,36074.0
2021-10-04 10:05:00,226.44,226.46,225.67,225.73,46929.0,203.5703,203.5883,202.8781,202.932,46929.0
2021-10-04 10:10:00,225.63,227.0,225.48,226.92,37116.0,202.8421,204.0738,202.7073,204.0019,37116.0
2021-10-04 10:15:00,226.84,226.84,226.37,226.4,23000.0,203.9299,203.9299,203.5074,203.5344,23000.0
2021-10-04 10:20:00,226.31,226.54,225.75,225.78,18823.0,203.4535,203.6602,202.95,202.977,18823.0
2021-10-04 10:25:00,225.84,226.0,225.61,225.8,22291.0,203.0309,203.1748,202.8242,202.995,22291.0
2021-10-04 10:30:00,225.8,225.87,224.98,225.0,23269.0,202.995,203.0579,202.2578,202.2758,23269.0
2021-10-04 10:35:00,224.99,225.14,224.58,224.7,23501.0,202.2668,202.4016,201.8982,202.0061,23501.0
2021-10-04 10:40:00,224.86,225.03,224.67,225.0,17427.0,202.1499,202.3027,201.9791,202.2758,17427.0
2021-10-04 10:45:00,224.92,225.0,224.41,224.41,26649.0,202.2039,202.2758,201.7454,201.7454,26649.0
2021-10-04 10:50:00,224.41,224.56,223.47,223.47,23191.0,201.7454,201.8802,200.9003,200.9003,23191.0
2021-10-04 10:55:00,223.52,223.72,223.38,223.6,23966.0,200.9452,201.125,200.8194,201.0172,23966.0
2021-10-04 11:00:00,223.57,223.71,223.19,223.71,33044.0,200.9902,201.1161,200.6486,201.1161,33044.0
2021-10-04 11:05:00,223.57,223.87,223.26,223.74,23903.0,200.9902,201.2599,200.7115,201.143,23903.0
2021-10-04 11:10:00,223.7,223.87,223.43,223.78,20697.0,201.1071,201.2599,200.8643,201.179,20697.0
2021-10-04 11:15:00,223.79,224.05,223.44,224.05,20563.0,201.188,201.4217,200.8733,201.4217,20563.0
2021-10-04 11:20:00,224.08,224.08,223.2,223.35,40841.0,201.4487,201.4487,200.6576,200.7924,40841.0
2021-10-04 11:25:00,223.31,223.69,222.88,223.69,34346.0,200.7565,201.0981,200.3699,201.0981,34346.0
2021-10-04 11:30:00,223.65,223.68,223.0,223.0,23046.0,201.0621,201.0891,200.4778,200.4778,23046.0
2021-10-04 11:35:00,222.94,223.13,222.87,222.92,27235.0,200.4238,200.5946,200.3609,200.4058,27235.0
2021-10-04 11:40:00,223.06,223.98,222.95,223.95,28942.0,200.5317,201.3588,200.4328,201.3318,28942.0
2021-10-04 11:45:00,223.95,224.47,223.95,224.28,22088.0,201.3318,201.7993,201.3318,201.6285,22088.0
2021-10-04 11:50:00,224.37,225.3,224.36,225.3,48027.0,201.7094,202.5455,201.7004,202.5455,48027.0
2021-10-04 11:55:00,225.21,225.82,225.12,225.66,27714.0,202.4646,203.013,202.3837,202.8691,27714.0
2021-10-04 12:00:00,225.68,225.93,225.49,225.81,30025.0,202.8871,203.1118,202.7163,203.004,30025.0
2021-10-04 12:05:00,225.78,226.49,225.73,226.43,22549.0,202.977,203.6153,202.932,203.5613,22549.0
2021-10-04 12:10:00,226.43,226.53,226.23,226.43,14939.0,203.5613,203.6512,203.3815,203.5613,14939.0
2021-10-04 12:15:00,226.51,226.55,226.14,226.17,13376.0,203.6333,203.6692,203.3006,203.3276,13376.0
2021-10-04 12:20:00,226.13,226.15,225.7,225.77,20389.0,203.2916,203.3096,202.9051,202.968,20389.0
2021-10-04 12:25:00,225.77,225.82,225.41,225.51,17646.0,202.968,203.013,202.6444,202.7343,17646.0
2021-10-04 12:30:00,225.45,225.87,225.36,225.66,20696.0,202.6803,203.0579,202.5994,202.8691,20696.0
2021-10-04 12:35:00,225.74,225.74,225.5,225.55,11572.0,202.941,202.941,202.7253,202.7702,11572.0
2021-10-04 12:40:00,225.55,225.55,225.1,225.28,12386.0,202.7702,202.7702,202.3657,202.5275,12386.0
2021-10-04 12:45:00,225.26,225.65,225.26,225.65,11338.0,202.5095,202.8601,202.5095,202.8601,11338.0
2021-10-04 12:50:00,225.61,225.91,225.26,225.9,14544.0,202.8242,203.0939,202.5095,203.0849,14544.0
2021-10-04 12:55:00,225.81,225.92,225.61,225.79,6548.0,203.004,203.1029,202.8242,202.986,6548.0
2021-10-04 13:00:00,225.79,225.94,225.5,225.55,16899.0,202.986,203.1208,202.7253,202.7702,16899.0
2021-10-04 13:05:00,225.56,225.94,225.45,225.92,20881.0,202.7792,203.1208,202.6803,203.1029,20881.0
2021-10-04 13:10:00,225.92,226.07,225.76,226.06,32945.0,203.1029,203.2377,202.959,203.2287,32945.0
2021-10-04 13:15:00,226.06,226.07,225.64,225.71,15500.0,203.2287,203.2377,202.8511,202.9141,15500.0
2021-10-04 13:20:00,225.67,225.82,225.51,225.76,8733.0,202.8781,203.013,202.7343,202.959,8733.0
2021-10-04 13:25:00,225.71,225.71,225.35,225.43,10116.0,202.9141,202.9141,202.5904,202.6623,10116.0
2021-10-04 13:30:00,225.48,225.88,225.47,225.8,12442.0,202.7073,203.0669,202.6983,202.995,12442.0
2021-10-04 13:35:00,225.75,225.77,225.58,225.64,10386.0,202.95,202.968,202.7972,202.8511,10386.0
2021-10-04 13:40:00,225.67,225.73,225.38,225.66,6700.0,202.8781,202.932,202.6174,202.8691,6700.0
2021-10-04 13:45:00,225.66,225.74,225.49,225.61,19435.0,202.8691,202.941,202.7163,202.8242,19435.0
2021-10-04 13:50:00,225.68,225.75,225.54,225.72,10777.0,202.8871,202.95,202.7612,202.9231,10777.0
2021-10-04 13:55:00,225.73,225.73,225.5,225.55,10152.0,202.932,202.932,202.7253,202.7702,10152.0
2021-10-04 14:00:00,225.68,225.86,225.55,225.65,31942.0,202.8871,203.0489,202.7702,202.8601,31942.0
2021-10-04 14:05:00,225.75,225.88,225.64,225.64,9091.0,202.95,203.0669,202.8511,202.8511,9091.0
2021-10-04 14:10:00,225.67,225.7,225.35,225.38,16340.0,202.8781,202.9051,202.5904,202.6174,16340.0
2021-10-04 14:15:00,225.4,225.71,225.39,225.64,17448.0,202.6354,202.9141,202.6264,202.8511,17448.0
2021-10-04 14:20:00,225.68,225.84,225.62,225.69,14067.0,202.8871,203.0309,202.8332,202.8961,14067.0
2021-10-04 14:25:00,225.69,225.69,225.33,225.52,32748.0,202.8961,202.8961,202.5724,202.7433,32748.0
2021-10-04 14:30:00,225.52,225.78,225.45,225.72,30951.0,202.7433,202.977,202.6803,202.9231,30951.0
2021-10-04 14:35:00,225.72,225.89,225.53,225.74,39227.0,202.9231,203.0759,202.7522,202.941,39227.0
2021-10-04 14:40:00,225.72,225.88,225.46,225.88,12246.0,202.9231,203.0669,202.6893,203.0669,12246.0
2021-10-04 14:45:00,225.83,226.2,225.81,226.18,18209.0,203.0219,203.3546,203.004,203.3366,18209.0
2021-10-04 14:50:00,226.16,226.24,225.96,226.12,14561.0,203.3186,203.3905,203.1388,203.2827,14561.0
2021-10-04 14:55:00,226.06,226.18,225.92,225.95,18963.0,203.2287,203.3366,203.1029,203.1298,18963.0
2021-10-04 15:00:00,225.95,226.52,225.91,226.47,16614.0,203.1298,203.6423,203.0939,203.5973,16614.0
2021-10-04 15:05:00,226.47,226.52,226.07,226.14,18845.0,203.5973,203.6423,203.2377,203.3006,18845.0
2021-10-04 15:10:00,226.05,226.21,225.76,226.08,21366.0,203.2197,203.3636,202.959,203.2467,21366.0
2021-10-04 15:15:00,226.04,226.1,225.5,225.52,18257.0,203.2107,203.2647,202.7253,202.7433,18257.0
2021-10-04 15:20:00,225.57,225.7,225.36,225.7,39010.0,202.7882,202.9051,202.5994,202.9051,39010.0
2021-10-04 15:25:00,225.64,226.01,225.6,225.98,19684.0,202.8511,203.1838,202.8152,203.1568,19684.0
2021-10-04 15:30:00,225.98,226.07,225.65,225.87,27997.0,203.1568,203.2377,202.8601,203.0579,27997.0
2021-10-04 15:35:00,225.9,225.99,225.46,225.53,21771.0,203.0849,203.1658,202.6893,202.7522,21771.0
2021-10-04 15:40:00,225.5,226.22,225.4,226.06,52468.0,202.7253,203.3726,202.6354,203.2287,52468.0
2021-10-04 15:45:00,226.1,226.28,225.87,226.01,33249.0,203.2647,203.4265,203.0579,203.1838,33249.0
2021-10-04 15:50:00,225.99,225.99,225.47,225.56,91549.0,203.1658,203.1658,202.6983,202.7792,91549.0
2021-10-04 15:55:00,225.55,226.02,225.53,225.99,199844.0,202.7702,203.1928,202.7522,203.1658,199844.0
2021-10-05 09:30:00,227.06,228.26,227.06,227.44,69265.0,204.1277,205.2065,204.1277,204.4693,69265.0
2021-10-05 09:35:00,227.28,227.72,226.14,226.14,31845.0,204.3255,204.7211,203.3006,203.3006,31845.0
2021-10-05 09:40:00,226.16,226.72,225.66,226.08,20914.0,203.3186,203.8221,202.8691,203.2467,20914.0
2021-10-05 09:45:00,226.15,226.46,225.88,226.14,22732.0,203.3096,203.5883,203.0669,203.3006,22732.0
2021-10-05 09:50:00,226.13,226.33,225.81,226.25,19760.0,203.2916,203.4714,203.004,203.3995,19760.0
2021-10-05 09:55:00,226.23,226.58,226.08,226.37,18476.0,203.3815,203.6962,203.2467,203.5074,18476.0
2021-10-05 10:00:00,226.37,226.88,226.37,226.67,17650.0,203.5074,203.9659,203.5074,203.7771,17650.0
2021-10-05 10:05:00,226.71,226.76,226.49,226.76,6576.0,203.8131,203.858,203.6153,203.858,6576.0
2021-10-05 10:10:00,226.87,227.63,226.84,227.53,18832.0,203.9569,204.6402,203.9299,204.5503,18832.0
2021-10-05 10:15:00,227.52,227.74,227.39,227.39,16615.0,204.5413,204.739,204.4244,204.4244,16615.0
2021-10-05 10:20:00,227.37,228.06,227.37,227.86,16972.0,204.4064,205.0267,204.4064,204.8469,16972.0
2021-10-05 10:25:00,227.91,228.57,227.87,228.56,30286.0,204.8919,205.4852,204.8559,205.4762,30286.0
2021-10-05 10:30:00,228.61,228.88,228.46,228.76,38007.0,205.5212,205.7639,205.3863,205.656,38007.0
2021-10-05 10:35:00,228.67,228.76,228.38,228.58,14875.0,205.5751,205.656,205.3144,205.4942,14875.0
2021-10-05 10:40:00,228.59,228.82,228.54,228.7,21097.0,205.5032,205.71,205.4582,205.6021,21097.0
2021-10-05 10:45:00,228.73,229.07,228.66,229.07,18287.0,205.6291,205.9347,205.5661,205.9347,18287.0
2021-10-05 10:50:00,229.04,229.25,228.7,229.07,20032.0,205.9077,206.0965,205.6021,205.9347,20032.0
2021-10-05 10:55:00,228.98,229.18,228.79,228.93,13235.0,205.8538,206.0336,205.683,205.8089,13235.0
2021-10-05 11:00:00,229.0,229.14,228.65,229.14,22600.0,205.8718,205.9976,205.5571,205.9976,22600.0
2021-10-05 11:05:00,229.09,229.24,228.96,229.09,10694.0,205.9527,206.0875,205.8358,205.9527,10694.0
2021-10-05 11:10:00,229.12,229.18,228.65,228.86,14795.0,205.9797,206.0336,205.5571,205.7459,14795.0
2021-10-05 11:15:00,228.88,229.09,228.82,228.9,9833.0,205.7639,205.9527,205.71,205.7819,9833.0
2021-10-05 11:20:00,228.88,228.89,228.55,228.55,13863.0,205.7639,205.7729,205.4672,205.4672,13863.0
2021-10-05 11:25:00,228.54,228.98,228.44,228.97,9800.0,205.4582,205.8538,205.3683,205.8448,9800.0
2021-10-05 11:30:00,229.04,229.51,229.04,229.36,38160.0,205.9077,206.3303,205.9077,206.1954,38160.0
2021-10-05 11:35:00,229.3,229.41,229.1,229.21,11077.0,206.1415,206.2404,205.9617,206.0606,11077.0
2021-10-05 11:40:00,229.17,229.22,228.99,228.99,11763.0,206.0246,206.0696,205.8628,205.8628,11763.0
2021-10-05 11:45:00,229.07,229.07,228.69,228.77,16965.0,205.9347,205.9347,205.5931,205.665,16965.0
2021-10-05 11:50:00,228.82,229.06,228.8,228.98,11358.0,205.71,205.9257,205.692,205.8538,11358.0
2021-10-05 11:55:00,228.93,228.98,228.79,228.85,5625.0,205.8089,205.8538,205.683,205.7369,5625.0
2021-10-05 12:00:00,228.75,228.75,228.47,228.6,4468.0,205.647,205.647,205.3953,205.5122,4468.0
2021-10-05 12:05:00,228.62,228.94,228.47,228.87,39993.0,205.5302,205.8178,205.3953,205.7549,39993.0
2021-10-05 12:10:00,228.87,228.96,228.73,228.73,5548.0,205.7549,205.8358,205.6291,205.6291,5548.0
2021-10-05 12:15:00,228.69,228.69,228.38,228.39,6294.0,205.5931,205.5931,205.3144,205.3234,6294.0
2021-10-05 12:20:00,228.35,228.41,228.17,228.17,17470.0,205.2874,205.3414,205.1256,205.1256,17470.0
2021-10-05 12:25:00,228.17,228.27,228.02,228.14,4017.0,205.1256,205.2155,204.9908,205.0986,4017.0
2021-10-05 12:30:00,228.14,228.28,227.98,228.22,7054.0,205.0986,205.2245,204.9548,205.1706,7054.0
2021-10-05 12:35:00,228.22,228.25,228.08,228.24,17744.0,205.1706,205.1975,205.0447,205.1885,17744.0
2021-10-05 12:40:00,228.21,228.29,228.05,228.05,5932.0,205.1616,205.2335,205.0177,205.0177,5932.0
2021-10-05 12:45:00,228.09,228.11,227.94,228.04,19340.0,205.0537,205.0717,204.9188,205.0087,19340.0
2021-10-05 12:50:00,228.0,228.26,227.91,228.24,13700.0,204.9728,205.2065,204.8919,205.1885,13700.0
2021-10-05 12:55:00,228.27,228.49,228.24,228.47,10445.0,205.2155,205.4133,205.1885,205.3953,10445.0
2021-10-05 13:00:00,228.44,228.54,228.25,228.28,10242.0,205.3683,205.4582,205.1975,205.2245,10242.0
2021-10-05 13:05:00,228.3,228.41,228.05,228.13,7344.0,205.2425,205.3414,205.0177,205.0897,7344.0
2021-10-05 13:10:00,228.09,228.34,228.08,228.17,5282.0,205.0537,205.2784,205.0447,205.1256,5282.0
2021-10-05 13:15:00,228.2,228.46,228.08,228.33,6992.0,205.1526,205.3863,205.0447,205.2695,6992.0
2021-10-05 13:20:00,228.34,228.39,228.24,228.27,4849.0,205.2784,205.3234,205.1885,205.2155,4849.0
2021-10-05 13:25:00,228.2,228.48,228.2,228.38,6815.0,205.1526,205.4043,205.1526,205.3144,6815.0
2021-10-05 13:30:00,228.33,228.42,228.15,228.21,4452.0,205.2695,205.3504,205.1076,205.1616,4452.0
2021-10-05 13:35:00,228.24,228.29,228.11,228.28,6590.0,205.1885,205.2335,205.0717,205.2245,6590.0
2021-10-05 13:40:00,228.34,228.43,228.25,228.25,6392.0,205.2784,205.3594,205.1975,205.1975,6392.0
2021-10-05 13:45:00,228.33,228.34,228.17,228.24,7850.0,205.2695,205.2784,205.1256,205.1885,7850.0
2021-10-05 13:50:00,228.32,228.4,228.29,228.37,4901.0,205.2605,205.3324,205.2335,205.3054,4901.0
2021-10-05 13:55:00,228.32,228.32,228.08,228.27,5777.0,205.2605,205.2605,205.0447,205.2155,5777.0
2021-10-05 14:00:00,228.24,228.38,228.16,228.18,17808.0,205.1885,205.3144,205.1166,205.1346,17808.0
2021-10-05 14:05:00,228.11,228.23,228.07,228.17,13303.0,205.0717,205.1796,205.0357,205.1256,13303.0
2021-10-05 14:10:00,228.16,228.37,227.95,227.98,40278.0,205.1166,205.3054,204.9278,204.9548,40278.0
2021-10-05 14:15:00,228.02,228.15,227.93,228.05,4169.0,204.9908,205.1076,204.9099,205.0177,4169.0
2021-10-05 14:20:00,228.07,228.08,227.86,227.98,28989.0,205.0357,205.0447,204.8469,204.9548,28989.0
2021-10-05 14:25:00,227.96,228.12,227.96,228.03,7762.0,204.9368,205.0807,204.9368,204.9998,7762.0
2021-10-05 14:30:00,228.08,228.4,228.0,228.22,83961.0,205.0447,205.3324,204.9728,205.1706,83961.0
2021-10-05 14:35:00,228.21,228.47,228.17,228.34,21441.0,205.1616,205.3953,205.1256,205.2784,21441.0
2021-10-05 14:40:00,228.36,228.47,228.28,228.37,17498.0,205.2964,205.3953,205.2245,205.3054,17498.0
2021-10-05 14:45:00,228.38,228.63,228.35,228.61,29707.0,205.3144,205.5392,205.2874,205.5212,29707.0
2021-10-05 14:50:00,228.59,228.77,228.56,228.62,19404.0,205.5032,205.665,205.4762,205.5302,19404.0
2021-10-05 14:55:00,228.63,228.93,228.53,228.67,28657.0,205.5392,205.8089,205.4493,205.5751,28657.0
2021-10-05 15:00:00,228.62,228.68,228.51,228.58,7768.0,205.5302,205.5841,205.4313,205.4942,7768.0
2021-10-05 15:05:00,228.62,228.62,228.41,228.48,5101.0,205.5302,205.5302,205.3414,205.4043,5101.0
2021-10-05 15:10:00,228.49,228.8,228.44,228.78,23341.0,205.4133,205.692,205.3683,205.674,23341.0
2021-10-05 15:15:00,228.76,228.88,228.64,228.81,14563.0,205.656,205.7639,205.5481,205.701,14563.0
2021-10-05 15:20:00,228.76,228.76,228.53,228.59,4553.0,205.656,205.656,205.4493,205.5032,4553.0
2021-10-05 15:25:00,228.56,228.65,228.3,228.34,11199.0,205.4762,205.5571,205.2425,205.2784,11199.0
2021-10-05 15:30:00,228.29,228.45,228.2,228.42,14255.0,205.2335,205.3773,205.1526,205.3504,14255.0
2021-10-05 15:35:00,228.44,228.56,228.16,228.16,28100.0,205.3683,205.4762,205.1166,205.1166,28100.0
2021-10-05 15:40:00,228.16,228.43,228.1,228.3,26932.0,205.1166,205.3594,205.0627,205.2425,26932.0
2021-10-05 15:45:00,228.27,228.27,228.07,228.13,27812.0,205.2155,205.2155,205.0357,205.0897,27812.0
2021-10-05 15:50:00,228.09,228.09,227.7,227.7,73254.0,205.0537,205.0537,204.7031,204.7031,73254.0
2021-10-05 15:55:00,227.7,227.7,227.38,227.48,100060.0,204.7031,204.7031,204.4154,204.5053,100060.0
2021-10-06 09:30:00,226.15,227.27,225.61,226.95,65234.0,203.3096,204.3165,202.8242,204.0288,65234.0
2021-10-06 09:35:00,227.0,227.54,226.13,226.13,31541.0,204.0738,204.5592,203.2916,203.2916,31541.0
2021-10-06 09:40:00,226.18,227.0,226.01,226.95,13189.0,203.3366,204.0738,203.1838,204.0288,13189.0
2021-10-06 09:45:00,226.98,227.09,225.87,225.88,24238.0,204.0558,204.1547,203.0579,203.0669,24238.0
2021-10-06 09:50:00,225.92,226.02,225.6,226.0,19301.0,203.1029,203.1928,202.8152,203.1748,19301.0
2021-10-06 09:55:00,225.87,225.94,225.25,225.52,36456.0,203.0579,203.1208,202.5005,202.7433,36456.0
2021-10-06 10:00:00,225.45,225.76,224.78,225.28,37664.0,202.6803,202.959,202.078,202.5275,37664.0
2021-10-06 10:05:00,225.24,225.66,225.09,225.47,12131.0,202.4915,202.8691,202.3567,202.6983,12131.0
2021-10-06 10:10:00,225.48,225.92,225.25,225.92,13621.0,202.7073,203.1029,202.5005,203.1029,13621.0
2021-10-06 10:15:00,225.82,225.98,224.87,224.9,30483.0,203.013,203.1568,202.1589,202.1859,30483.0
2021-10-06 10:20:00,224.96,226.12,224.96,226.02,43937.0,202.2398,203.2827,202.2398,203.1928,43937.0
2021-10-06 10:25:00,226.02,226.12,225.45,225.61,36621.0,203.1928,203.2827,202.6803,202.8242,36621.0
2021-10-06 10:30:00,225.54,225.91,225.32,225.55,45876.0,202.7612,203.0939,202.5635,202.7702,45876.0
2021-10-06 10:35:00,225.58,225.92,225.43,225.74,15577.0,202.7972,203.1029,202.6623,202.941,15577.0
2021-10-06 10:40:00,225.74,226.11,225.55,225.56,18272.0,202.941,203.2737,202.7702,202.7792,18272.0
2021-10-06 10:45:00,225.54,226.09,225.25,226.08,26762.0,202.7612,203.2557,202.5005,203.2467,26762.0
2021-10-06 10:50:00,226.11,226.3,225.78,226.3,11469.0,203.2737,203.4445,202.977,203.4445,11469.0
2021-10-06 10:55:00,226.37,226.41,226.07,226.34,14463.0,203.5074,203.5434,203.2377,203.4804,14463.0
2021-10-06 11:00:00,226.42,226.76,226.19,226.56,17863.0,203.5524,203.858,203.3456,203.6782,17863.0
2021-10-06 11:05:00,226.54,226.71,226.01,226.24,8756.0,203.6602,203.8131,203.1838,203.3905,8756.0
2021-10-06 11:10:00,226.38,226.48,226.09,226.29,8875.0,203.5164,203.6063,203.2557,203.4355,8875.0
2021-10-06 11:15:00,226.16,226.23,226.01,226.06,10350.0,203.3186,203.3815,203.1838,203.2287,10350.0
2021-10-06 11:20:00,226.0,226.06,225.5,225.55,16926.0,203.1748,203.2287,202.7253,202.7702,16926.0
2021-10-06 11:25:00,225.5,225.86,225.5,225.71,12321.0,202.7253,203.0489,202.7253,202.9141,12321.0
2021-10-06 11:30:00,225.69,225.82,225.47,225.72,16627.0,202.8961,203.013,202.6983,202.9231,16627.0
2021-10-06 11:35:00,225.66,226.03,225.61,226.03,11370.0,202.8691,203.2017,202.8242,203.2017,11370.0
2021-10-06 11:40:00,226.09,226.13,225.65,225.82,5800.0,203.2557,203.2916,202.8601,203.013,5800.0
2021-10-06 11:45:00,225.86,226.05,225.81,225.97,9249.0,203.0489,203.2197,203.004,203.1478,9249.0
2021-10-06 11:50:00,226.02,226.35,226.02,226.18,14787.0,203.1928,203.4894,203.1928,203.3366,14787.0
2021-10-06 11:55:00,226.14,226.32,226.01,226.22,7998.0,203.3006,203.4625,203.1838,203.3726,7998.0
2021-10-06 12:00:00,226.32,226.42,225.76,225.84,30336.0,203.4625,203.5524,202.959,203.0309,30336.0
2021-10-06 12:05:00,225.87,225.87,225.09,225.2,39087.0,203.0579,203.0579,202.3567,202.4556,39087.0
2021-10-06 12:10:00,225.29,225.48,225.29,225.32,15854.0,202.5365,202.7073,202.5365,202.5635,15854.0
2021-10-06 12:15:00,225.26,225.61,225.17,225.51,13310.0,202.5095,202.8242,202.4286,202.7343,13310.0
2021-10-06 12:20:00,225.55,225.65,225.26,225.59,11620.0,202.7702,202.8601,202.5095,202.8062,11620.0
2021-10-06 12:25:00,225.59,225.82,225.39,225.6,10005.0,202.8062,203.013,202.6264,202.8152,10005.0
2021-10-06 12:30:00,225.72,225.97,225.55,225.97,11473.0,202.9231,203.1478,202.7702,203.1478,11473.0
2021-10-06 12:35:00,225.99,226.01,225.77,225.97,10954.0,203.1658,203.1838,202.968,203.1478,10954.0
2021-10-06 12:40:00,225.98,226.13,225.91,226.03,4950.0,203.1568,203.2916,203.0939,203.2017,4950.0
2021-10-06 12:45:00,226.11,226.11,225.81,225.93,19120.0,203.2737,203.2737,203.004,203.1118,19120.0
2021-10-06 12:50:00,225.97,226.31,225.97,226.2,36523.0,203.1478,203.4535,203.1478,203.3546,36523.0
2021-10-06 12:55:00,226.17,226.58,226.01,226.01,18822.0,203.3276,203.6962,203.1838,203.1838,18822.0
2021-10-06 13:00:00,226.06,226.14,225.84,226.06,5457.0,203.2287,203.3006,203.0309,203.2287,5457.0
2021-10-06 13:05:00,225.96,226.01,225.59,225.69,20078.0,203.1388,203.1838,202.8062,202.8961,20078.0
2021-10-06 13:10:00,225.63,225.9,225.47,225.86,23342.0,202.8421,203.0849,202.6983,203.0489,23342.0
2021-10-06 13:15:00,225.87,225.91,225.72,225.85,5604.0,203.0579,203.0939,202.9231,203.0399,5604.0
2021-10-06 13:20:00,225.89,226.14,225.75,226.06,8853.0,203.0759,203.3006,202.95,203.2287,8853.0
2021-10-06 13:25:00,226.09,226.45,226.06,226.45,18550.0,203.2557,203.5793,203.2287,203.5793,18550.0
2021-10-06 13:30:00,226.47,226.79,226.47,226.77,11128.0,203.5973,203.885,203.5973,203.867,11128.0
2021-10-06 13:35:00,226.77,227.23,226.67,227.21,35140.0,203.867,204.2805,203.7771,204.2626,35140.0
2021-10-06 13:40:00,227.17,227.22,226.9,226.9,17786.0,204.2266,204.2716,203.9839,203.9839,17786.0
2021-10-06 13:45:00,226.94,227.21,226.93,227.05,12540.0,204.0198,204.2626,204.0108,204.1187,12540.0
2021-10-06 13:50:00,227.09,227.1,226.6,226.61,16588.0,204.1547,204.1637,203.7142,203.7232,16588.0
2021-10-06 13:55:00,226.59,226.89,226.59,226.85,5417.0,203.7052,203.9749,203.7052,203.9389,5417.0
2021-10-06 14:00:00,226.87,227.09,226.52,227.09,8613.0,203.9569,204.1547,203.6423,204.1547,8613.0
2021-10-06 14:05:00,227.05,227.06,226.6,226.9,8240.0,204.1187,204.1277,203.7142,203.9839,8240.0
2021-10-06 14:10:00,226.92,227.26,226.86,227.25,11665.0,204.0019,204.3075,203.9479,204.2985,11665.0
2021-10-06 14:15:00,227.26,227.31,227.11,227.2,7136.0,204.3075,204.3525,204.1727,204.2536,7136.0
2021-10-06 14:20:00,227.31,227.36,226.79,226.8,8706.0,204.3525,204.3974,203.885,203.894,8706.0
2021-10-06 14:25:00,226.9,227.06,226.8,226.89,8557.0,203.9839,204.1277,203.894,203.9749,8557.0
2021-10-06 14:30:00,227.0,227.1,226.83,226.95,3978.0,204.0738,204.1637,203.9209,204.0288,3978.0
2021-10-06 14:35:00,226.9,227.05,226.79,226.89,6705.0,203.9839,204.1187,203.885,203.9749,6705.0
2021-10-06 14:40:00,226.87,227.09,226.86,226.93,6524.0,203.9569,204.1547,203.9479,204.0108,6524.0
2021-10-06 14:45:00,226.91,227.03,226.66,226.71,4653.0,203.9929,204.1007,203.7681,203.8131,4653.0
2021-10-06 14:50:00,226.72,226.81,226.4,226.69,7953.0,203.8221,203.903,203.5344,203.7951,7953.0
2021-10-06 14:55:00,226.67,226.73,226.23,226.23,10925.0,203.7771,203.831,203.3815,203.3815,10925.0
2021-10-06 15:00:00,226.28,226.38,226.01,226.01,14030.0,203.4265,203.5164,203.1838,203.1838,14030.0
2021-10-06 15:05:00,226.04,226.15,225.79,226.08,39556.0,203.2107,203.3096,202.986,203.2467,39556.0
2021-10-06 15:10:00,226.07,226.39,226.06,226.26,21113.0,203.2377,203.5254,203.2287,203.4085,21113.0
2021-10-06 15:15:00,226.3,226.57,226.3,226.56,8195.0,203.4445,203.6872,203.4445,203.6782,8195.0
2021-10-06 15:20:00,226.58,226.61,226.41,226.53,19307.0,203.6962,203.7232,203.5434,203.6512,19307.0
2021-10-06 15:25:00,226.55,226.67,226.47,226.64,18581.0,203.6692,203.7771,203.5973,203.7501,18581.0
2021-10-06 15:30:00,226.62,226.62,226.27,226.43,13908.0,203.7322,203.7322,203.4175,203.5613,13908.0
2021-10-06 15:35:00,226.42,226.42,226.06,226.22,20201.0,203.5524,203.5524,203.2287,203.3726,20201.0
2021-10-06 15:40:00,226.19,226.52,226.08,226.52,19763.0,203.3456,203.6423,203.2467,203.6423,19763.0
2021-10-06 15:45:00,226.49,226.9,226.34,226.72,23346.0,203.6153,203.9839,203.4804,203.8221,23346.0
2021-10-06 15:50:00,226.78,226.98,226.73,226.86,32124.0,203.876,204.0558,203.831,203.9479,32124.0
2021-10-06 15:55:00,226.87,227.04,226.67,226.83,164602.0,203.9569,204.1097,203.7771,203.9209,164602.0
2021-10-07 09:30:00,228.55,229.56,228.4,229.39,60699.0,205.4672,206.3752,205.3324,206.2224,60699.0
2021-10-07 09:35:00,229.36,230.63,229.36,230.43,99163.0,206.1954,207.3372,206.1954,207.1574,99163.0
2021-10-07 09:40:00,230.5,230.85,229.62,229.91,45414.0,207.2203,207.5349,206.4292,206.6899,45414.0
2021-10-07 09:45:00,229.92,230.19,229.18,229.53,20069.0,206.6989,206.9416,206.0336,206.3483,20069.0
2021-10-07 09:50:00,229.53,230.45,229.52,229.86,29584.0,206.3483,207.1753,206.3393,206.6449,29584.0
2021-10-07 09:55:00,229.89,230.41,229.58,230.41,44112.0,206.6719,207.1394,206.3932,207.1394,44112.0
2021-10-07 10:00:00,230.49,230.8,230.42,230.64,31823.0,207.2113,207.49,207.1484,207.3462,31823.0
2021-10-07 10:05:00,230.65,230.94,230.61,230.8,10716.0,207.3551,207.6159,207.3192,207.49,10716.0
2021-10-07 10:10:00,230.79,231.11,230.55,230.88,37690.0,207.481,207.7687,207.2652,207.5619,37690.0
2021-10-07 10:15:00,230.86,231.07,230.65,230.66,18330.0,207.5439,207.7327,207.3551,207.3641,18330.0
2021-10-07 10:20:00,230.71,230.84,230.59,230.59,9432.0,207.4091,207.526,207.3012,207.3012,9432.0
2021-10-07 10:25:00,230.59,230.95,230.26,230.86,14393.0,207.3012,207.6248,207.0045,207.5439,14393.0
2021-10-07 10:30:00,230.86,231.18,230.76,231.03,22251.0,207.5439,207.8316,207.454,207.6968,22251.0
2021-10-07 10:35:00,231.11,231.5,230.6,230.62,19554.0,207.7687,208.1193,207.3102,207.3282,19554.0
2021-10-07 10:40:00,230.59,230.99,230.31,230.99,13606.0,207.3012,207.6608,207.0495,207.6608,13606.0
2021-10-07 10:45:00,231.07,231.07,230.73,230.97,12278.0,207.7327,207.7327,207.4271,207.6428,12278.0
2021-10-07 10:50:00,231.01,231.34,230.96,231.16,24373.0,207.6788,207.9755,207.6338,207.8136,24373.0
2021-10-07 10:55:00,231.17,231.18,230.67,230.95,15509.0,207.8226,207.8316,207.3731,207.6248,15509.0
2021-10-07 11:00:00,230.96,231.15,230.6,230.83,25012.0,207.6338,207.8046,207.3102,207.517,25012.0
2021-10-07 11:05:00,230.81,230.89,230.65,230.75,8938.0,207.499,207.5709,207.3551,207.445,8938.0
2021-10-07 11:10:00,230.58,230.73,230.47,230.53,6358.0,207.2922,207.4271,207.1933,207.2473,6358.0
2021-10-07 11:15:00,230.57,230.64,230.3,230.45,7419.0,207.2832,207.3462,207.0405,207.1753,7419.0
2021-10-07 11:20:00,230.52,230.65,230.19,230.19,16732.0,207.2383,207.3551,206.9416,206.9416,16732.0
2021-10-07 11:25:00,230.1,230.51,230.1,230.27,10370.0,206.8607,207.2293,206.8607,207.0135,10370.0
2021-10-07 11:30:00,230.22,230.38,230.02,230.22,6528.0,206.9686,207.1124,206.7888,206.9686,6528.0
2021-10-07 11:35:00,230.2,230.39,230.19,230.31,12714.0,206.9506,207.1214,206.9416,207.0495,12714.0
2021-10-07 11:40:00,230.35,230.61,230.35,230.56,8534.0,207.0854,207.3192,207.0854,207.2742,8534.0
2021-10-07 11:45:00,230.56,230.62,230.32,230.32,9714.0,207.2742,207.3282,207.0585,207.0585,9714.0
2021-10-07 11:50:00,230.28,230.41,230.09,230.27,6638.0,207.0225,207.1394,206.8517,207.0135,6638.0
2021-10-07 11:55:00,230.28,230.58,230.27,230.4,14360.0,207.0225,207.2922,207.0135,207.1304,14360.0
2021-10-07 12:00:00,230.43,230.51,230.27,230.37,7942.0,207.1574,207.2293,207.0135,207.1034,7942.0
2021-10-07 12:05:00,230.28,230.41,230.04,230.12,9655.0,207.0225,207.1394,206.8067,206.8787,9655.0
2021-10-07 12:10:00,230.07,230.32,230.07,230.24,8589.0,206.8337,207.0585,206.8337,206.9865,8589.0
2021-10-07 12:15:00,230.23,230.36,230.04,230.36,18135.0,206.9776,207.0944,206.8067,207.0944,18135.0
2021-10-07 12:20:00,230.36,230.37,230.22,230.29,7152.0,207.0944,207.1034,206.9686,207.0315,7152.0
2021-10-07 12:25:00,230.31,230.39,230.1,230.39,11078.0,207.0495,207.1214,206.8607,207.1214,11078.0
2021-10-07 12:30:00,230.38,230.46,230.33,230.45,6538.0,207.1124,207.1843,207.0675,207.1753,6538.0
2021-10-07 12:35:00,230.5,230.5,230.35,230.44,3453.0,207.2203,207.2203,207.0854,207.1664,3453.0
2021-10-07 12:40:00,230.5,230.5,230.3,230.39,5211.0,207.2203,207.2203,207.0405,207.1214,5211.0
2021-10-07 12:45:00,230.45,230.45,230.27,230.38,4647.0,207.1753,207.1753,207.0135,207.1124,4647.0
2021-10-07 12:50:00,230.39,230.56,230.35,230.37,8041.0,207.1214,207.2742,207.0854,207.1034,8041.0
2021-10-07 12:55:00,230.45,230.6,230.45,230.54,4894.0,207.1753,207.3102,207.1753,207.2563,4894.0
2021-10-07 13:00:00,230.54,230.57,230.3,230.3,4580.0,207.2563,207.2832,207.0405,207.0405,4580.0
2021-10-07 13:05:00,230.35,230.4,230.14,230.32,5069.0,207.0854,207.1304,206.8966,207.0585,5069.0
2021-10-07 13:10:00,230.37,230.37,230.02,230.2,16342.0,207.1034,207.1034,206.7888,206.9506,16342.0
2021-10-07 13:15:00,230.24,230.34,230.22,230.26,6750.0,206.9865,207.0765,206.9686,207.0045,6750.0
2021-10-07 13:20:00,230.32,230.45,230.25,230.44,4353.0,207.0585,207.1753,206.9955,207.1664,4353.0
2021-10-07 13:25:00,230.41,230.54,230.35,230.5,6715.0,207.1394,207.2563,207.0854,207.2203,6715.0
2021-10-07 13:30:00,230.5,230.65,230.47,230.62,16495.0,207.2203,207.3551,207.1933,207.3282,16495.0
2021-10-07 13:35:00,230.6,230.65,230.45,230.45,6127.0,207.3102,207.3551,207.1753,207.1753,6127.0
2021-10-07 13:40:00,230.46,230.52,230.35,230.46,5367.0,207.1843,207.2383,207.0854,207.1843,5367.0
2021-10-07 13:45:00,230.39,230.39,230.19,230.25,11662.0,207.1214,207.1214,206.9416,206.9955,11662.0
2021-10-07 13:50:00,230.24,230.29,230.15,230.24,6861.0,206.9865,207.0315,206.9056,206.9865,6861.0
2021-10-07 13:55:00,230.24,230.31,230.14,230.24,9591.0,206.9865,207.0495,206.8966,206.9865,9591.0
2021-10-07 14:00:00,230.28,230.33,229.94,230.01,40335.0,207.0225,207.0675,206.7168,206.7798,40335.0
2021-10-07 14:05:00,230.11,230.15,230.03,230.1,7762.0,206.8697,206.9056,206.7978,206.8607,7762.0
2021-10-07 14:10:00,230.09,230.31,230.03,230.31,10763.0,206.8517,207.0495,206.7978,207.0495,10763.0
2021-10-07 14:15:00,230.32,230.33,230.06,230.16,7192.0,207.0585,207.0675,206.8247,206.9146,7192.0
2021-10-07 14:20:00,230.08,230.16,229.87,230.0,17847.0,206.8427,206.9146,206.6539,206.7708,17847.0
2021-10-07 14:25:00,229.9,230.07,229.87,230.01,17506.0,206.6809,206.8337,206.6539,206.7798,17506.0
2021-10-07 14:30:00,230.03,230.13,229.91,229.95,6530.0,206.7978,206.8877,206.6899,206.7258,6530.0
2021-10-07 14:35:00,229.96,230.09,229.8,229.89,9096.0,206.7348,206.8517,206.591,206.6719,9096.0
2021-10-07 14:40:00,229.92,229.97,229.69,229.69,17014.0,206.6989,206.7438,206.4921,206.4921,17014.0
2021-10-07 14:45:00,229.65,229.76,229.59,229.6,8157.0,206.4561,206.555,206.4022,206.4112,8157.0
2021-10-07 14:50:00,229.62,229.73,229.51,229.55,11220.0,206.4292,206.5281,206.3303,206.3662,11220.0
2021-10-07 14:55:00,229.55,229.66,229.5,229.53,13365.0,206.3662,206.4651,206.3213,206.3483,13365.0
2021-10-07 15:00:00,229.52,229.87,229.42,229.78,8309.0,206.3393,206.6539,206.2494,206.573,8309.0
2021-10-07 15:05:00,229.86,230.09,229.82,230.05,6794.0,206.6449,206.8517,206.609,206.8157,6794.0
2021-10-07 15:10:00,230.05,230.09,229.87,230.02,7283.0,206.8157,206.8517,206.6539,206.7888,7283.0
2021-10-07 15:15:00,230.04,230.26,229.98,230.08,10588.0,206.8067,207.0045,206.7528,206.8427,10588.0
2021-10-07 15:20:00,230.12,230.3,230.1,230.12,12753.0,206.8787,207.0405,206.8607,206.8787,12753.0
2021-10-07 15:25:00,230.11,230.25,230.07,230.18,18133.0,206.8697,206.9955,206.8337,206.9326,18133.0
2021-10-07 15:30:00,230.18,230.35,230.1,230.21,14848.0,206.9326,207.0854,206.8607,206.9596,14848.0
2021-10-07 15:35:00,230.18,230.21,230.01,230.01,12717.0,206.9326,206.9596,206.7798,206.7798,12717.0
2021-10-07 15:40:00,230.05,230.18,229.96,229.96,16903.0,206.8157,206.9326,206.7348,206.7348,16903.0
2021-10-07 15:45:00,229.9,230.09,229.77,230.09,24349.0,206.6809,206.8517,206.564,206.8517,24349.0
2021-10-07 15:50:00,230.06,230.07,229.56,229.83,43104.0,206.8247,206.8337,206.3752,206.618,43104.0
2021-10-07 15:55:00,229.82,229.84,229.52,229.82,91800.0,206.609,206.6269,206.3393,206.609,91800.0
2021-10-08 09:30:00,230.05,231.72,230.05,230.36,35192.0,206.8157,208.3171,206.8157,207.0944,35192.0
2021-10-08 09:35:00,230.45,230.88,229.96,230.62,20691.0,207.1753,207.5619,206.7348,207.3282,20691.0
2021-10-08 09:40:00,230.85,231.49,230.12,230.12,14934.0,207.5349,208.1103,206.8787,206.8787,14934.0
2021-10-08 09:45:00,230.1,230.62,229.7,230.0,11312.0,206.8607,207.3282,206.5011,206.7708,11312.0
2021-10-08 09:50:00,229.92,230.21,229.62,230.0,13759.0,206.6989,206.9596,206.4292,206.7708,13759.0
2021-10-08 09:55:00,230.0,230.16,229.5,229.5,18530.0,206.7708,206.9146,206.3213,206.3213,18530.0
2021-10-08 10:00:00,229.58,230.01,229.24,229.42,22553.0,206.3932,206.7798,206.0875,206.2494,22553.0
2021-10-08 10:05:00,229.48,229.58,229.12,229.42,35296.0,206.3033,206.3932,205.9797,206.2494,35296.0
2021-10-08 10:10:00,229.49,229.55,228.79,229.21,31639.0,206.3123,206.3662,205.683,206.0606,31639.0
2021-10-08 10:15:00,229.28,229.47,228.99,229.14,16513.0,206.1235,206.2943,205.8628,205.9976,16513.0
2021-10-08 10:20:00,229.1,229.22,228.95,229.06,12407.0,205.9617,206.0696,205.8268,205.9257,12407.0
2021-10-08 10:25:00,229.15,229.15,228.62,228.62,32481.0,206.0066,206.0066,205.5302,205.5302,32481.0
2021-10-08 10:30:00,228.7,228.79,228.48,228.58,35129.0,205.6021,205.683,205.4043,205.4942,35129.0
2021-10-08 10:35:00,228.69,229.04,228.68,228.94,22697.0,205.5931,205.9077,205.5841,205.8178,22697.0
2021-10-08 10:40:00,228.91,229.09,228.76,229.06,13875.0,205.7909,205.9527,205.656,205.9257,13875.0
2021-10-08 10:45:00,229.12,229.55,229.11,229.49,8086.0,205.9797,206.3662,205.9707,206.3123,8086.0
2021-10-08 10:50:00,229.52,229.73,229.32,229.43,24906.0,206.3393,206.5281,206.1595,206.2584,24906.0
2021-10-08 10:55:00,229.42,229.48,229.05,229.05,10630.0,206.2494,206.3033,205.9167,205.9167,10630.0
2021-10-08 11:00:00,229.08,229.18,228.71,228.71,17594.0,205.9437,206.0336,205.6111,205.6111,17594.0
2021-10-08 11:05:00,228.75,229.12,228.75,229.12,9198.0,205.647,205.9797,205.647,205.9797,9198.0
2021-10-08 11:10:00,229.18,229.29,229.01,229.26,18503.0,206.0336,206.1325,205.8808,206.1055,18503.0
2021-10-08 11:15:00,229.27,229.45,229.26,229.35,14060.0,206.1145,206.2763,206.1055,206.1864,14060.0
2021-10-08 11:20:00,229.33,229.35,229.0,229.03,8818.0,206.1685,206.1864,205.8718,205.8988,8818.0
2021-10-08 11:25:00,229.01,229.11,228.95,228.98,10428.0,205.8808,205.9707,205.8268,205.8538,10428.0
2021-10-08 11:30:00,229.05,229.15,228.94,228.97,9762.0,205.9167,206.0066,205.8178,205.8448,9762.0
2021-10-08 11:35:00,228.97,229.06,228.81,228.99,6504.0,205.8448,205.9257,205.701,205.8628,6504.0
2021-10-08 11:40:00,228.99,229.05,228.91,228.94,8377.0,205.8628,205.9167,205.7909,205.8178,8377.0
2021-10-08 11:45:00,228.95,229.03,228.93,228.94,6437.0,205.8268,205.8988,205.8089,205.8178,6437.0
2021-10-08 11:50:00,228.99,229.01,228.87,228.95,7470.0,205.8628,205.8808,205.7549,205.8268,7470.0
2021-10-08 11:55:00,228.95,228.98,228.84,228.85,8408.0,205.8268,205.8538,205.7279,205.7369,8408.0
2021-10-08 12:00:00,228.89,228.98,228.67,228.97,9087.0,205.7729,205.8538,205.5751,205.8448,9087.0
2021-10-08 12:05:00,228.95,229.09,228.92,229.01,6291.0,205.8268,205.9527,205.7999,205.8808,6291.0
2021-10-08 12:10:00,229.01,229.18,228.98,229.18,9918.0,205.8808,206.0336,205.8538,206.0336,9918.0
2021-10-08 12:15:00,229.18,229.21,228.9,228.91,12349.0,206.0336,206.0606,205.7819,205.7909,12349.0
2021-10-08 12:20:00,228.94,228.99,228.79,228.86,6776.0,205.8178,205.8628,205.683,205.7459,6776.0
2021-10-08 12:25:00,228.81,228.91,228.79,228.88,10650.0,205.701,205.7909,205.683,205.7639,10650.0
2021-10-08 12:30:00,228.91,229.07,228.83,229.07,5085.0,205.7909,205.9347,205.719,205.9347,5085.0
2021-10-08 12:35:00,229.08,229.17,228.98,229.15,9033.0,205.9437,206.0246,205.8538,206.0066,9033.0
2021-10-08 12:40:00,229.16,229.35,229.13,229.19,20002.0,206.0156,206.1864,205.9887,206.0426,20002.0
2021-10-08 12:45:00,229.21,229.22,229.03,229.09,8397.0,206.0606,206.0696,205.8988,205.9527,8397.0
2021-10-08 12:50:00,229.11,229.19,229.1,229.19,6470.0,205.9707,206.0426,205.9617,206.0426,6470.0
2021-10-08 12:55:00,229.19,229.21,229.06,229.1,5537.0,206.0426,206.0606,205.9257,205.9617,5537.0
2021-10-08 13:00:00,229.1,229.14,229.0,229.0,7121.0,205.9617,205.9976,205.8718,205.8718,7121.0
2021-10-08 13:05:00,229.01,229.08,228.89,228.98,4205.0,205.8808,205.9437,205.7729,205.8538,4205.0
2021-10-08 13:10:00,228.94,229.12,228.93,229.06,5805.0,205.8178,205.9797,205.8089,205.9257,5805.0
2021-10-08 13:15:00,229.01,229.01,228.73,228.8,9485.0,205.8808,205.8808,205.6291,205.692,9485.0
2021-10-08 13:20:00,228.8,229.0,228.76,228.81,19720.0,205.692,205.8718,205.656,205.701,19720.0
2021-10-08 13:25:00,228.8,228.93,228.73,228.77,26017.0,205.692,205.8089,205.6291,205.665,26017.0
2021-10-08 13:30:00,228.78,228.81,228.59,228.75,15193.0,205.674,205.701,205.5032,205.647,15193.0
2021-10-08 13:35:00,228.7,228.71,228.33,228.36,19984.0,205.6021,205.6111,205.2695,205.2964,19984.0
2021-10-08 13:40:00,228.4,228.65,228.34,228.41,22906.0,205.3324,205.5571,205.2784,205.3414,22906.0
2021-10-08 13:45:00,228.41,228.56,228.31,228.53,22084.0,205.3414,205.4762,205.2515,205.4493,22084.0
2021-10-08 13:50:00,228.54,228.57,228.4,228.48,15544.0,205.4582,205.4852,205.3324,205.4043,15544.0
2021-10-08 13:55:00,228.43,228.75,228.43,228.72,7415.0,205.3594,205.647,205.3594,205.6201,7415.0
2021-10-08 14:00:00,228.76,229.04,228.73,228.95,12992.0,205.656,205.9077,205.6291,205.8268,12992.0
2021-10-08 14:05:00,228.95,229.08,228.93,229.02,13469.0,205.8268,205.9437,205.8089,205.8898,13469.0
2021-10-08 14:10:00,229.05,229.06,228.95,229.02,12686.0,205.9167,205.9257,205.8268,205.8898,12686.0
2021-10-08 14:15:00,229.02,229.21,228.99,229.1,11039.0,205.8898,206.0606,205.8628,205.9617,11039.0
2021-10-08 14:20:00,229.1,229.37,229.08,229.33,29330.0,205.9617,206.2044,205.9437,206.1685,29330.0
2021-10-08 14:25:00,229.34,229.48,229.22,229.34,11619.0,206.1774,206.3033,206.0696,206.1774,11619.0
2021-10-08 14:30:00,229.39,229.47,229.18,229.41,34320.0,206.2224,206.2943,206.0336,206.2404,34320.0
2021-10-08 14:35:00,229.39,229.52,229.29,229.42,20480.0,206.2224,206.3393,206.1325,206.2494,20480.0
2021-10-08 14:40:00,229.45,229.55,229.34,229.52,16372.0,206.2763,206.3662,206.1774,206.3393,16372.0
2021-10-08 14:45:00,229.55,229.6,229.45,229.53,7135.0,206.3662,206.4112,206.2763,206.3483,7135.0
2021-10-08 14:50:00,229.45,229.56,229.4,229.4,3477.0,206.2763,206.3752,206.2314,206.2314,3477.0
2021-10-08 14:55:00,229.35,229.5,229.35,229.44,6272.0,206.1864,206.3213,206.1864,206.2673,6272.0
2021-10-08 15:00:00,229.46,229.54,229.38,229.54,5971.0,206.2853,206.3572,206.2134,206.3572,5971.0
2021-10-08 15:05:00,229.51,229.69,229.49,229.67,3844.0,206.3303,206.4921,206.3123,206.4741,3844.0
2021-10-08 15:10:00,229.62,229.83,229.61,229.76,19186.0,206.4292,206.618,206.4202,206.555,19186.0
2021-10-08 15:15:00,229.74,229.81,229.63,229.81,5932.0,206.537,206.6,206.4382,206.6,5932.0
2021-10-08 15:20:00,229.77,229.84,229.71,229.77,6974.0,206.564,206.6269,206.5101,206.564,6974.0
2021-10-08 15:25:00,229.76,229.85,229.65,229.78,17225.0,206.555,206.6359,206.4561,206.573,17225.0
2021-10-08 15:30:00,229.74,229.8,229.58,229.69,10936.0,206.537,206.591,206.3932,206.4921,10936.0
2021-10-08 15:35:00,229.72,229.73,229.36,229.56,13816.0,206.5191,206.5281,206.1954,206.3752,13816.0
2021-10-08 15:40:00,229.52,229.66,229.33,229.41,23048.0,206.3393,206.4651,206.1685,206.2404,23048.0
2021-10-08 15:45:00,229.41,229.44,229.08,229.27,36403.0,206.2404,206.2673,205.9437,206.1145,36403.0
2021-10-08 15:50:00,229.19,229.4,229.01,229.16,28133.0,206.0426,206.2314,205.8808,206.0156,28133.0
2021-10-08 15:55:00,229.14,229.18,228.9,228.91,73443.0,205.9976,206.0336,205.7819,205.7909,73443.0
2021-10-11 09:30:00,228.57,229.34,228.34,229.22,64387.0,205.4852,206.1774,205.2784,206.0696,64387.0
2021-10-11 09:35:00,229.2,229.73,228.85,229.63,28432.0,206.0516,206.5281,205.7369,206.4382,28432.0
2021-10-11 09:40:00,229.52,230.13,229.5,230.0,20349.0,206.3393,206.8877,206.3213,206.7708,20349.0
2021-10-11 09:45:00,230.0,230.27,229.72,229.81,23898.0,206.7708,207.0135,206.5191,206.6,23898.0
2021-10-11 09:50:00,229.97,230.07,229.72,229.98,12601.0,206.7438,206.8337,206.5191,206.7528,12601.0
2021-10-11 09:55:00,229.98,230.0,229.36,229.92,28600.0,206.7528,206.7708,206.1954,206.6989,28600.0
2021-10-11 10:00:00,229.92,230.44,229.89,229.99,22988.0,206.6989,207.1664,206.6719,206.7618,22988.0
2021-10-11 10:05:00,230.0,230.34,229.88,230.04,17739.0,206.7708,207.0765,206.6629,206.8067,17739.0
2021-10-11 10:10:00,230.04,230.73,230.03,230.43,19338.0,206.8067,207.4271,206.7978,207.1574,19338.0
2021-10-11 10:15:00,230.47,231.0,230.43,231.0,25840.0,207.1933,207.6698,207.1574,207.6698,25840.0
2021-10-11 10:20:00,231.0,231.25,230.95,231.18,23819.0,207.6698,207.8945,207.6248,207.8316,23819.0
2021-10-11 10:25:00,231.14,231.15,230.7,230.89,11447.0,207.7957,207.8046,207.4001,207.5709,11447.0
2021-10-11 10:30:00,230.93,231.05,230.72,230.84,20690.0,207.6069,207.7147,207.4181,207.526,20690.0
2021-10-11 10:35:00,230.81,231.15,230.73,231.0,15518.0,207.499,207.8046,207.4271,207.6698,15518.0
2021-10-11 10:40:00,231.05,231.15,230.65,230.67,14743.0,207.7147,207.8046,207.3551,207.3731,14743.0
2021-10-11 10:45:00,230.66,230.7,230.34,230.45,11564.0,207.3641,207.4001,207.0765,207.1753,11564.0
2021-10-11 10:50:00,230.51,230.8,230.46,230.54,11855.0,207.2293,207.49,207.1843,207.2563,11855.0
2021-10-11 10:55:00,230.56,230.8,230.5,230.71,14882.0,207.2742,207.49,207.2203,207.4091,14882.0
2021-10-11 11:00:00,230.67,230.89,230.66,230.89,14764.0,207.3731,207.5709,207.3641,207.5709,14764.0
2021-10-11 11:05:00,230.92,231.0,230.8,230.81,16041.0,207.5979,207.6698,207.49,207.499,16041.0
2021-10-11 11:10:00,230.82,230.91,230.76,230.87,16919.0,207.508,207.5889,207.454,207.5529,16919.0
2021-10-11 11:15:00,230.87,231.01,230.84,230.96,11576.0,207.5529,207.6788,207.526,207.6338,11576.0
2021-10-11 11:20:00,230.92,231.11,230.91,231.0,7943.0,207.5979,207.7687,207.5889,207.6698,7943.0
2021-10-11 11:25:00,230.97,231.04,230.86,230.89,5244.0,207.6428,207.7058,207.5439,207.5709,5244.0
2021-10-11 11:30:00,230.92,230.94,230.63,230.68,3858.0,207.5979,207.6159,207.3372,207.3821,3858.0
2021-10-11 11:35:00,230.69,231.14,230.69,231.12,29277.0,207.3911,207.7957,207.3911,207.7777,29277.0
2021-10-11 11:40:00,231.12,231.15,230.88,230.91,5258.0,207.7777,207.8046,207.5619,207.5889,5258.0
2021-10-11 11:45:00,230.94,231.04,230.7,230.8,20005.0,207.6159,207.7058,207.4001,207.49,20005.0
2021-10-11 11:50:00,230.81,230.86,230.56,230.56,7637.0,207.499,207.5439,207.2742,207.2742,7637.0
2021-10-11 11:55:00,230.59,230.63,230.5,230.63,5945.0,207.3012,207.3372,207.2203,207.3372,5945.0
2021-10-11 12:00:00,230.63,230.69,230.27,230.3,18178.0,207.3372,207.3911,207.0135,207.0405,18178.0
2021-10-11 12:05:00,230.17,230.26,230.07,230.2,8615.0,206.9236,207.0045,206.8337,206.9506,8615.0
2021-10-11 12:10:00,230.2,230.25,230.0,230.0,15487.0,206.9506,206.9955,206.7708,206.7708,15487.0
2021-10-11 12:15:00,229.99,230.32,229.92,230.27,13683.0,206.7618,207.0585,206.6989,207.0135,13683.0
2021-10-11 12:20:00,230.3,230.39,230.26,230.36,12581.0,207.0405,207.1214,207.0045,207.0944,12581.0
2021-10-11 12:25:00,230.38,230.43,230.25,230.43,6108.0,207.1124,207.1574,206.9955,207.1574,6108.0
2021-10-11 12:30:00,230.4,230.44,230.23,230.23,8993.0,207.1304,207.1664,206.9776,206.9776,8993.0
2021-10-11 12:35:00,230.22,230.3,230.14,230.23,7210.0,206.9686,207.0405,206.8966,206.9776,7210.0
2021-10-11 12:40:00,230.18,230.25,230.13,230.25,6871.0,206.9326,206.9955,206.8877,206.9955,6871.0
2021-10-11 12:45:00,230.22,230.33,230.14,230.33,7581.0,206.9686,207.0675,206.8966,207.0675,7581.0
2021-10-11 12:50:00,230.34,230.4,230.08,230.19,7341.0,207.0765,207.1304,206.8427,206.9416,7341.0
2021-10-11 12:55:00,230.28,230.35,230.13,230.24,10443.0,207.0225,207.0854,206.8877,206.9865,10443.0
2021-10-11 13:00:00,230.19,230.21,229.98,230.03,7143.0,206.9416,206.9596,206.7528,206.7978,7143.0
2021-10-11 13:05:00,229.98,229.98,229.67,229.88,20810.0,206.7528,206.7528,206.4741,206.6629,20810.0
2021-10-11 13:10:00,229.92,230.15,229.86,230.08,7184.0,206.6989,206.9056,206.6449,206.8427,7184.0
2021-10-11 13:15:00,230.05,230.26,230.05,230.08,7274.0,206.8157,207.0045,206.8157,206.8427,7274.0
2021-10-11 13:20:00,230.09,230.12,229.85,229.89,6227.0,206.8517,206.8787,206.6359,206.6719,6227.0
2021-10-11 13:25:00,229.82,229.91,229.65,229.75,14220.0,206.609,206.6899,206.4561,206.546,14220.0
2021-10-11 13:30:00,229.71,229.88,229.51,229.55,19046.0,206.5101,206.6629,206.3303,206.3662,19046.0
2021-10-11 13:35:00,229.58,229.81,229.47,229.79,10810.0,206.3932,206.6,206.2943,206.582,10810.0
2021-10-11 13:40:00,229.78,230.01,229.78,229.94,12040.0,206.573,206.7798,206.573,206.7168,12040.0
2021-10-11 13:45:00,229.89,229.95,229.58,229.75,12386.0,206.6719,206.7258,206.3932,206.546,12386.0
2021-10-11 13:50:00,229.72,229.8,229.54,229.79,10042.0,206.5191,206.591,206.3572,206.582,10042.0
2021-10-11 13:55:00,229.77,229.77,229.61,229.77,7465.0,206.564,206.564,206.4202,206.564,7465.0
2021-10-11 14:00:00,229.69,229.84,229.66,229.79,8389.0,206.4921,206.6269,206.4651,206.582,8389.0
2021-10-11 14:05:00,229.78,229.86,229.71,229.82,8796.0,206.573,206.6449,206.5101,206.609,8796.0
2021-10-11 14:10:00,229.8,230.02,229.8,229.92,6424.0,206.591,206.7888,206.591,206.6989,6424.0
2021-10-11 14:15:00,229.95,230.13,229.82,229.93,8660.0,206.7258,206.8877,206.609,206.7079,8660.0
2021-10-11 14:20:00,229.92,229.94,229.66,229.69,7205.0,206.6989,206.7168,206.4651,206.4921,7205.0
2021-10-11 14:25:00,229.73,229.78,229.61,229.78,8222.0,206.5281,206.573,206.4202,206.573,8222.0
2021-10-11 14:30:00,229.82,229.88,229.68,229.69,27257.0,206.609,206.6629,206.4831,206.4921,27257.0
2021-10-11 14:35:00,229.79,229.81,229.48,229.57,20299.0,206.582,206.6,206.3033,206.3842,20299.0
2021-10-11 14:40:00,229.47,229.89,229.35,229.81,16505.0,206.2943,206.6719,206.1864,206.6,16505.0
2021-10-11 14:45:00,229.81,229.88,229.71,229.82,9778.0,206.6,206.6629,206.5101,206.609,9778.0
2021-10-11 14:50:00,229.81,229.81,229.57,229.64,8542.0,206.6,206.6,206.3842,206.4471,8542.0
2021-10-11 14:55:00,229.59,229.91,229.52,229.84,12940.0,206.4022,206.6899,206.3393,206.6269,12940.0
2021-10-11 15:00:00,229.87,230.03,229.86,229.92,13675.0,206.6539,206.7978,206.6449,206.6989,13675.0
2021-10-11 15:05:00,229.96,229.96,229.51,229.61,8185.0,206.7348,206.7348,206.3303,206.4202,8185.0
2021-10-11 15:10:00,229.63,229.8,229.61,229.77,6999.0,206.4382,206.591,206.4202,206.564,6999.0
2021-10-11 15:15:00,229.73,229.76,229.56,229.69,11604.0,206.5281,206.555,206.3752,206.4921,11604.0
2021-10-11 15:20:00,229.63,229.69,229.28,229.35,20401.0,206.4382,206.4921,206.1235,206.1864,20401.0
2021-10-11 15:25:00,229.38,229.55,229.36,229.41,14699.0,206.2134,206.3662,206.1954,206.2404,14699.0
2021-10-11 15:30:00,229.38,229.59,229.33,229.37,16903.0,206.2134,206.4022,206.1685,206.2044,16903.0
2021-10-11 15:35:00,229.34,229.47,229.32,229.39,14548.0,206.1774,206.2943,206.1595,206.2224,14548.0
2021-10-11 15:40:00,229.4,229.52,229.36,229.37,22720.0,206.2314,206.3393,206.1954,206.2044,22720.0
2021-10-11 15:45:00,229.41,229.46,229.26,229.31,29721.0,206.2404,206.2853,206.1055,206.1505,29721.0
2021-10-11 15:50:00,229.29,229.32,228.91,229.02,28139.0,206.1325,206.1595,205.7909,205.8898,28139.0
2021-10-11 15:55:00,229.01,229.01,228.7,228.72,78481.0,205.8808,205.8808,205.6021,205.6201,78481.0
2021-10-12 09:30:00,230.0,231.0,229.48,229.84,87234.0,206.7708,207.6698,206.3033,206.6269,87234.0
2021-10-12 09:35:00,230.25,230.39,229.34,230.18,12940.0,206.9955,207.1214,206.1774,206.9326,12940.0
2021-10-12 09:40:00,230.07,230.13,229.13,229.13,11508.0,206.8337,206.8877,205.9887,205.9887,11508.0
2021-10-12 09:45:00,229.2,229.2,228.5,228.53,33977.0,206.0516,206.0516,205.4223,205.4493,33977.0
2021-10-12 09:50:00,228.73,229.8,228.65,229.44,13062.0,205.6291,206.591,205.5571,206.2673,13062.0
2021-10-12 09:55:00,229.47,229.64,229.14,229.14,13725.0,206.2943,206.4471,205.9976,205.9976,13725.0
2021-10-12 10:00:00,229.26,229.73,229.07,229.28,15160.0,206.1055,206.5281,205.9347,206.1235,15160.0
2021-10-12 10:05:00,229.36,229.72,229.15,229.53,14104.0,206.1954,206.5191,206.0066,206.3483,14104.0
2021-10-12 10:10:00,229.58,229.66,229.23,229.61,10236.0,206.3932,206.4651,206.0786,206.4202,10236.0
2021-10-12 10:15:00,229.55,229.74,228.94,229.56,11268.0,206.3662,206.537,205.8178,206.3752,11268.0
2021-10-12 10:20:00,229.45,229.65,228.95,229.34,10318.0,206.2763,206.4561,205.8268,206.1774,10318.0
2021-10-12 10:25:00,229.34,229.85,229.33,229.72,11335.0,206.1774,206.6359,206.1685,206.5191,11335.0
2021-10-12 10:30:00,229.87,230.19,229.6,230.18,27421.0,206.6539,206.9416,206.4112,206.9326,27421.0
2021-10-12 10:35:00,230.18,230.41,230.01,230.29,17655.0,206.9326,207.1394,206.7798,207.0315,17655.0
2021-10-12 10:40:00,230.39,230.49,229.93,230.12,15669.0,207.1214,207.2113,206.7079,206.8787,15669.0
2021-10-12 10:45:00,230.13,230.17,229.87,230.09,10069.0,206.8877,206.9236,206.6539,206.8517,10069.0
2021-10-12 10:50:00,230.02,230.31,229.93,229.93,23371.0,206.7888,207.0495,206.7079,206.7079,23371.0
2021-10-12 10:55:00,230.05,230.53,229.95,230.31,16386.0,206.8157,207.2473,206.7258,207.0495,16386.0
2021-10-12 11:00:00,230.31,230.71,230.31,230.6,40438.0,207.0495,207.4091,207.0495,207.3102,40438.0
2021-10-12 11:05:00,230.62,231.4,230.58,231.28,13500.0,207.3282,208.0294,207.2922,207.9215,13500.0
2021-10-12 11:10:00,231.25,231.31,230.91,230.91,14415.0,207.8945,207.9485,207.5889,207.5889,14415.0
2021-10-12 11:15:00,230.88,230.92,230.57,230.58,7405.0,207.5619,207.5979,207.2832,207.2922,7405.0
2021-10-12 11:20:00,230.64,230.92,230.64,230.73,7389.0,207.3462,207.5979,207.3462,207.4271,7389.0
2021-10-12 11:25:00,230.69,230.71,230.5,230.5,8690.0,207.3911,207.4091,207.2203,207.2203,8690.0
2021-10-12 11:30:00,230.48,230.48,230.0,230.15,9766.0,207.2023,207.2023,206.7708,206.9056,9766.0
2021-10-12 11:35:00,230.09,230.22,229.85,230.01,7753.0,206.8517,206.9686,206.6359,206.7798,7753.0
2021-10-12 11:40:00,230.03,230.13,229.8,229.82,14752.0,206.7978,206.8877,206.591,206.609,14752.0
2021-10-12 11:45:00,229.89,229.94,229.72,229.94,20814.0,206.6719,206.7168,206.5191,206.7168,20814.0
2021-10-12 11:50:00,230.06,230.27,230.05,230.27,4886.0,206.8247,207.0135,206.8157,207.0135,4886.0
2021-10-12 11:55:00,230.17,230.31,230.08,230.26,3674.0,206.9236,207.0495,206.8427,207.0045,3674.0
2021-10-12 12:00:00,230.34,230.67,230.34,230.63,14533.0,207.0765,207.3731,207.0765,207.3372,14533.0
2021-10-12 12:05:00,230.61,230.72,230.56,230.71,15945.0,207.3192,207.4181,207.2742,207.4091,15945.0
2021-10-12 12:10:00,230.7,230.97,230.63,230.8,8529.0,207.4001,207.6428,207.3372,207.49,8529.0
2021-10-12 12:15:00,230.88,230.89,230.57,230.58,5095.0,207.5619,207.5709,207.2832,207.2922,5095.0
2021-10-12 12:20:00,230.59,230.67,230.51,230.65,4993.0,207.3012,207.3731,207.2293,207.3551,4993.0
2021-10-12 12:25:00,230.6,230.66,230.33,230.33,8941.0,207.3102,207.3641,207.0675,207.0675,8941.0
2021-10-12 12:30:00,230.33,230.48,230.03,230.08,9863.0,207.0675,207.2023,206.7978,206.8427,9863.0
2021-10-12 12:35:00,230.11,230.2,230.06,230.11,7820.0,206.8697,206.9506,206.8247,206.8697,7820.0
2021-10-12 12:40:00,230.16,230.28,230.06,230.25,7276.0,206.9146,207.0225,206.8247,206.9955,7276.0
2021-10-12 12:45:00,230.22,230.25,230.07,230.16,17691.0,206.9686,206.9955,206.8337,206.9146,17691.0
2021-10-12 12:50:00,230.2,230.26,230.12,230.13,3904.0,206.9506,207.0045,206.8787,206.8877,3904.0
2021-10-12 12:55:00,230.06,230.08,229.84,229.96,4722.0,206.8247,206.8427,206.6269,206.7348,4722.0
2021-10-12 13:00:00,229.98,230.01,229.9,230.0,7104.0,206.7528,206.7798,206.6809,206.7708,7104.0
2021-10-12 13:05:00,230.05,230.13,229.97,230.05,9013.0,206.8157,206.8877,206.7438,206.8157,9013.0
2021-10-12 13:10:00,230.02,230.23,229.9,230.19,21305.0,206.7888,206.9776,206.6809,206.9416,21305.0
2021-10-12 13:15:00,230.2,230.39,230.11,230.39,3317.0,206.9506,207.1214,206.8697,207.1214,3317.0
2021-10-12 13:20:00,230.4,230.45,230.1,230.16,7018.0,207.1304,207.1753,206.8607,206.9146,7018.0
2021-10-12 13:25:00,230.1,230.58,230.1,230.41,5496.0,206.8607,207.2922,206.8607,207.1394,5496.0
2021-10-12 13:30:00,230.43,230.62,230.38,230.61,4731.0,207.1574,207.3282,207.1124,207.3192,4731.0
2021-10-12 13:35:00,230.56,230.77,230.56,230.72,17244.0,207.2742,207.463,207.2742,207.4181,17244.0
2021-10-12 13:40:00,230.69,230.81,230.66,230.76,6425.0,207.3911,207.499,207.3641,207.454,6425.0
2021-10-12 13:45:00,230.79,230.81,230.62,230.7,12815.0,207.481,207.499,207.3282,207.4001,12815.0
2021-10-12 13:50:00,230.66,230.77,230.31,230.31,16685.0,207.3641,207.463,207.0495,207.0495,16685.0
2021-10-12 13:55:00,230.33,230.6,230.27,230.4,10831.0,207.0675,207.3102,207.0135,207.1304,10831.0
2021-10-12 14:00:00,230.43,230.71,230.36,230.71,10451.0,207.1574,207.4091,207.0944,207.4091,10451.0
2021-10-12 14:05:00,230.71,230.86,230.56,230.64,39037.0,207.4091,207.5439,207.2742,207.3462,39037.0
2021-10-12 14:10:00,230.72,230.79,230.56,230.6,3884.0,207.4181,207.481,207.2742,207.3102,3884.0
2021-10-12 14:15:00,230.6,230.91,230.58,230.79,15892.0,207.3102,207.5889,207.2922,207.481,15892.0
2021-10-12 14:20:00,230.79,230.89,230.67,230.78,5857.0,207.481,207.5709,207.3731,207.472,5857.0
2021-10-12 14:25:00,230.83,230.94,230.77,230.77,3484.0,207.517,207.6159,207.463,207.463,3484.0
2021-10-12 14:30:00,230.88,230.9,230.69,230.81,5794.0,207.5619,207.5799,207.3911,207.499,5794.0
2021-10-12 14:35:00,230.86,230.9,230.6,230.61,25558.0,207.5439,207.5799,207.3102,207.3192,25558.0
2021-10-12 14:40:00,230.52,230.59,230.42,230.5,7574.0,207.2383,207.3012,207.1484,207.2203,7574.0
2021-10-12 14:45:00,230.48,230.56,230.4,230.54,6887.0,207.2023,207.2742,207.1304,207.2563,6887.0
2021-10-12 14:50:00,230.52,230.54,230.35,230.52,5900.0,207.2383,207.2563,207.0854,207.2383,5900.0
2021-10-12 14:55:00,230.55,230.62,230.18,230.35,11307.0,207.2652,207.3282,206.9326,207.0854,11307.0
2021-10-12 15:00:00,230.35,230.42,230.13,230.25,12389.0,207.0854,207.1484,206.8877,206.9955,12389.0
2021-10-12 15:05:00,230.31,230.35,230.21,230.3,7352.0,207.0495,207.0854,206.9596,207.0405,7352.0
2021-10-12 15:10:00,230.31,230.37,230.2,230.24,5986.0,207.0495,207.1034,206.9506,206.9865,5986.0
2021-10-12 15:15:00,230.2,230.25,230.02,230.25,7790.0,206.9506,206.9955,206.7888,206.9955,7790.0
2021-10-12 15:20:00,230.24,230.31,230.17,230.3,7872.0,206.9865,207.0495,206.9236,207.0405,7872.0
2021-10-12 15:25:00,230.28,230.35,230.19,230.24,9775.0,207.0225,207.0854,206.9416,206.9865,9775.0
2021-10-12 15:30:00,230.25,230.33,229.95,230.12,20197.0,206.9955,207.0675,206.7258,206.8787,20197.0
2021-10-12 15:35:00,230.23,230.24,229.91,229.94,26285.0,206.9776,206.9865,206.6899,206.7168,26285.0
2021-10-12 15:40:00,229.94,229.96,229.63,229.66,37244.0,206.7168,206.7348,206.4382,206.4651,37244.0
2021-10-12 15:45:00,229.68,229.85,229.65,229.75,41777.0,206.4831,206.6359,206.4561,206.546,41777.0
2021-10-12 15:50:00,229.8,229.9,229.41,229.72,76187.0,206.591,206.6809,206.2404,206.5191,76187.0
2021-10-12 15:55:00,229.75,230.35,229.74,230.21,162088.0,206.546,207.0854,206.537,206.9596,162088.0
2021-10-13 09:30:00,231.5,232.52,231.38,231.7,53999.0,208.1193,209.0363,208.0114,208.2991,53999.0
2021-10-13 09:35:00,231.55,232.59,231.55,232.59,40293.0,208.1642,209.0992,208.1642,209.0992,40293.0
2021-10-13 09:40:00,232.41,232.6,231.33,231.52,35997.0,208.9374,209.1082,207.9665,208.1373,35997.0
2021-10-13 09:45:00,231.55,232.0,231.3,231.92,10796.0,208.1642,208.5688,207.9395,208.4969,10796.0
2021-10-13 09:50:00,231.84,232.24,231.6,231.6,29098.0,208.425,208.7846,208.2092,208.2092,29098.0
2021-10-13 09:55:00,231.73,232.0,231.26,231.67,28918.0,208.3261,208.5688,207.9035,208.2721,28918.0
2021-10-13 10:00:00,231.61,231.87,231.45,231.87,17973.0,208.2182,208.4519,208.0743,208.4519,17973.0
2021-10-13 10:05:00,231.72,232.36,231.65,231.97,48951.0,208.3171,208.8924,208.2541,208.5418,48951.0
2021-10-13 10:10:00,231.88,232.05,230.52,231.07,45226.0,208.4609,208.6137,207.2383,207.7327,45226.0
2021-10-13 10:15:00,230.99,231.75,230.81,231.67,11388.0,207.6608,208.344,207.499,208.2721,11388.0
2021-10-13 10:20:00,231.65,231.72,231.15,231.35,17311.0,208.2541,208.3171,207.8046,207.9844,17311.0
2021-10-13 10:25:00,231.42,231.62,231.3,231.39,22208.0,208.0474,208.2272,207.9395,208.0204,22208.0
2021-10-13 10:30:00,231.37,231.91,231.24,231.91,15092.0,208.0024,208.4879,207.8856,208.4879,15092.0
2021-10-13 10:35:00,231.91,232.14,231.83,232.0,21515.0,208.4879,208.6947,208.416,208.5688,21515.0
2021-10-13 10:40:00,231.96,232.35,231.88,232.3,30672.0,208.5328,208.8834,208.4609,208.8385,30672.0
2021-10-13 10:45:00,232.29,232.38,232.07,232.09,10978.0,208.8295,208.9104,208.6317,208.6497,10978.0
2021-10-13 10:50:00,232.05,232.28,231.92,231.94,12520.0,208.6137,208.8205,208.4969,208.5149,12520.0
2021-10-13 10:55:00,231.96,232.05,231.74,232.0,10400.0,208.5328,208.6137,208.3351,208.5688,10400.0
2021-10-13 11:00:00,232.03,232.3,231.91,232.15,10750.0,208.5958,208.8385,208.4879,208.7036,10750.0
2021-10-13 11:05:00,232.19,232.37,232.06,232.09,26805.0,208.7396,208.9014,208.6227,208.6497,26805.0
2021-10-13 11:10:00,232.15,232.63,232.1,232.54,27451.0,208.7036,209.1352,208.6587,209.0543,27451.0
2021-10-13 11:15:00,232.52,232.77,232.5,232.65,38681.0,209.0363,209.261,209.0183,209.1531,38681.0
2021-10-13 11:20:00,232.64,232.73,232.4,232.45,10914.0,209.1442,209.2251,208.9284,208.9733,10914.0
2021-10-13 11:25:00,232.4,232.72,232.37,232.72,25462.0,208.9284,209.2161,208.9014,209.2161,25462.0
2021-10-13 11:30:00,232.68,232.93,232.55,232.87,47005.0,209.1801,209.4049,209.0632,209.3509,47005.0
2021-10-13 11:35:00,232.9,233.22,232.7,233.22,26473.0,209.3779,209.6656,209.1981,209.6656,26473.0
2021-10-13 11:40:00,233.24,233.56,233.23,233.53,44531.0,209.6836,209.9712,209.6746,209.9443,44531.0
2021-10-13 11:45:00,233.48,234.63,233.39,234.29,85423.0,209.8993,210.9332,209.8184,210.6275,85423.0
2021-10-13 11:50:00,234.3,234.45,233.7,233.96,20702.0,210.6365,210.7714,210.0971,210.3308,20702.0
2021-10-13 11:55:00,233.89,234.39,233.78,234.39,38091.0,210.2679,210.7174,210.169,210.7174,38091.0
2021-10-13 12:00:00,234.36,234.78,234.18,234.27,62263.0,210.6904,211.068,210.5286,210.6095,62263.0
2021-10-13 12:05:00,234.27,234.27,233.77,234.05,9653.0,210.6095,210.6095,210.16,210.4118,9653.0
2021-10-13 12:10:00,234.05,234.27,233.93,234.19,14353.0,210.4118,210.6095,210.3039,210.5376,14353.0
2021-10-13 12:15:00,234.14,234.27,233.57,233.8,19760.0,210.4927,210.6095,209.9802,210.187,19760.0
2021-10-13 12:20:00,233.81,234.12,233.71,234.11,10824.0,210.196,210.4747,210.1061,210.4657,10824.0
2021-10-13 12:25:00,234.14,234.21,234.0,234.21,11496.0,210.4927,210.5556,210.3668,210.5556,11496.0
2021-10-13 12:30:00,234.17,234.19,234.01,234.1,12018.0,210.5196,210.5376,210.3758,210.4567,12018.0
2021-10-13 12:35:00,234.09,234.5,234.09,234.37,28526.0,210.4477,210.8163,210.4477,210.6994,28526.0
2021-10-13 12:40:00,234.47,234.87,234.47,234.75,26365.0,210.7893,211.1489,210.7893,211.0411,26365.0
2021-10-13 12:45:00,234.73,234.79,234.29,234.59,25009.0,211.0231,211.077,210.6275,210.8972,25009.0
2021-10-13 12:50:00,234.48,234.48,234.1,234.19,8630.0,210.7983,210.7983,210.4567,210.5376,8630.0
2021-10-13 12:55:00,234.2,234.54,234.2,234.54,7555.0,210.5466,210.8523,210.5466,210.8523,7555.0
2021-10-13 13:00:00,234.49,234.6,234.38,234.48,11280.0,210.8073,210.9062,210.7084,210.7983,11280.0
2021-10-13 13:05:00,234.53,234.7,234.39,234.51,25394.0,210.8433,210.9961,210.7174,210.8253,25394.0
2021-10-13 13:10:00,234.52,234.92,234.42,234.79,29218.0,210.8343,211.1939,210.7444,211.077,29218.0
2021-10-13 13:15:00,234.77,234.77,234.54,234.66,15050.0,211.059,211.059,210.8523,210.9601,15050.0
2021-10-13 13:20:00,234.68,234.73,234.58,234.58,12707.0,210.9781,211.0231,210.8882,210.8882,12707.0
2021-10-13 13:25:00,234.62,234.75,234.57,234.7,8941.0,210.9242,211.0411,210.8792,210.9961,8941.0
2021-10-13 13:30:00,234.73,235.04,234.72,234.83,27473.0,211.0231,211.3018,211.0141,211.113,27473.0
2021-10-13 13:35:00,234.78,235.02,234.73,234.97,13840.0,211.068,211.2838,211.0231,211.2388,13840.0
2021-10-13 13:40:00,234.96,235.09,234.59,234.68,14457.0,211.2298,211.3467,210.8972,210.9781,14457.0
2021-10-13 13:45:00,234.67,234.86,234.5,234.69,15285.0,210.9691,211.1399,210.8163,210.9871,15285.0
2021-10-13 13:50:00,234.66,234.83,234.63,234.83,15337.0,210.9601,211.113,210.9332,211.113,15337.0
2021-10-13 13:55:00,234.84,234.88,234.67,234.81,15525.0,211.122,211.1579,210.9691,211.095,15525.0
2021-10-13 14:00:00,234.8,235.5,234.72,235.19,26221.0,211.086,211.7153,211.0141,211.4366,26221.0
2021-10-13 14:05:00,235.21,235.43,234.81,235.36,24780.0,211.4546,211.6524,211.095,211.5894,24780.0
2021-10-13 14:10:00,235.25,235.83,235.14,235.68,37143.0,211.4906,212.012,211.3917,211.8771,37143.0
2021-10-13 14:15:00,235.7,235.77,235.35,235.45,16051.0,211.8951,211.958,211.5805,211.6704,16051.0
2021-10-13 14:20:00,235.41,235.83,235.4,235.61,34169.0,211.6344,212.012,211.6254,211.8142,34169.0
2021-10-13 14:25:00,235.66,235.7,235.36,235.55,18259.0,211.8591,211.8951,211.5894,211.7603,18259.0
2021-10-13 14:30:00,235.5,235.6,235.35,235.42,16987.0,211.7153,211.8052,211.5805,211.6434,16987.0
2021-10-13 14:35:00,235.47,235.62,235.37,235.38,14728.0,211.6883,211.8232,211.5984,211.6074,14728.0
2021-10-13 14:40:00,235.39,235.65,235.38,235.62,26372.0,211.6164,211.8502,211.6074,211.8232,26372.0
2021-10-13 14:45:00,235.63,235.64,235.42,235.58,22302.0,211.8322,211.8412,211.6434,211.7872,22302.0
2021-10-13 14:50:00,235.57,235.7,235.51,235.68,15496.0,211.7782,211.8951,211.7243,211.8771,15496.0
2021-10-13 14:55:00,235.64,235.72,235.34,235.45,20608.0,211.8412,211.9131,211.5715,211.6704,20608.0
2021-10-13 15:00:00,235.44,235.57,235.24,235.43,28690.0,211.6614,211.7782,211.4816,211.6524,28690.0
2021-10-13 15:05:00,235.43,235.98,235.4,235.98,26077.0,211.6524,212.1468,211.6254,212.1468,26077.0
2021-10-13 15:10:00,235.92,235.92,235.62,235.88,20958.0,212.0929,212.0929,211.8232,212.0569,20958.0
2021-10-13 15:15:00,235.9,236.2,235.89,236.09,53604.0,212.0749,212.3446,212.0659,212.2457,53604.0
2021-10-13 15:20:00,236.1,236.35,236.05,236.27,28590.0,212.2547,212.4795,212.2098,212.4075,28590.0
2021-10-13 15:25:00,236.26,236.3,236.02,236.29,36054.0,212.3986,212.4345,212.1828,212.4255,36054.0
2021-10-13 15:30:00,236.29,236.57,236.01,236.04,61420.0,212.4255,212.6772,212.1738,212.2008,61420.0
2021-10-13 15:35:00,236.01,236.2,235.75,235.91,69100.0,212.1738,212.3446,211.9401,212.0839,69100.0
2021-10-13 15:40:00,235.92,236.01,235.66,235.67,46648.0,212.0929,212.1738,211.8591,211.8681,46648.0
2021-10-13 15:45:00,235.69,236.15,235.61,236.14,79055.0,211.8861,212.2997,211.8142,212.2907,79055.0
2021-10-13 15:50:00,236.06,236.31,235.92,236.08,95431.0,212.2187,212.4435,212.0929,212.2367,95431.0
2021-10-13 15:55:00,236.09,236.77,235.85,236.75,422316.0,212.2457,212.857,212.03,212.8391,422316.0
2021-10-14 09:30:00,238.8,238.93,237.62,237.9,91124.0,214.682,214.7989,213.6212,213.8729,91124.0
2021-10-14 09:35:00,237.98,237.99,236.26,236.29,48376.0,213.9448,213.9538,212.3986,212.4255,48376.0
2021-10-14 09:40:00,236.23,237.92,236.23,237.79,46832.0,212.3716,213.8909,212.3716,213.774,46832.0
2021-10-14 09:45:00,237.79,238.3,237.51,238.17,25563.0,213.774,214.2325,213.5223,214.1156,25563.0
2021-10-14 09:50:00,238.17,238.17,237.77,237.99,16682.0,214.1156,214.1156,213.756,213.9538,16682.0
2021-10-14 09:55:00,238.04,238.05,237.55,237.92,20836.0,213.9988,214.0078,213.5583,213.8909,20836.0
2021-10-14 10:00:00,237.93,238.93,237.92,238.83,20429.0,213.8999,214.7989,213.8909,214.709,20429.0
2021-10-14 10:05:00,238.83,239.85,238.83,239.64,30016.0,214.709,215.626,214.709,215.4372,30016.0
2021-10-14 10:10:00,239.76,240.4,239.62,239.95,51181.0,215.5451,216.1204,215.4192,215.7159,51181.0
2021-10-14 10:15:00,239.98,240.63,239.98,240.37,29216.0,215.7428,216.3272,215.7428,216.0935,29216.0
2021-10-14 10:20:00,240.43,240.54,240.2,240.2,33984.0,216.1474,216.2463,215.9406,215.9406,33984.0
2021-10-14 10:25:00,240.15,240.16,239.75,239.81,26244.0,215.8957,215.9047,215.5361,215.59,26244.0
2021-10-14 10:30:00,239.83,240.14,239.75,239.88,14155.0,215.608,215.8867,215.5361,215.6529,14155.0
2021-10-14 10:35:00,239.88,240.39,239.7,240.1,17644.0,215.6529,216.1114,215.4911,215.8507,17644.0
2021-10-14 10:40:00,240.13,240.33,239.85,239.9,13453.0,215.8777,216.0575,215.626,215.6709,13453.0
2021-10-14 10:45:00,239.88,240.57,239.88,240.57,16189.0,215.6529,216.2733,215.6529,216.2733,16189.0
2021-10-14 10:50:00,240.59,241.19,240.59,240.77,33895.0,216.2912,216.8306,216.2912,216.4531,33895.0
2021-10-14 10:55:00,240.76,240.97,240.67,240.73,37677.0,216.4441,216.6329,216.3632,216.4171,37677.0
2021-10-14 11:00:00,240.73,241.28,240.61,240.67,40239.0,216.4171,216.9115,216.3092,216.3632,40239.0
2021-10-14 11:05:00,240.66,241.0,240.63,240.75,13031.0,216.3542,216.6598,216.3272,216.4351,13031.0
2021-10-14 11:10:00,240.74,240.74,240.51,240.52,19185.0,216.4261,216.4261,216.2193,216.2283,19185.0
2021-10-14 11:15:00,240.55,241.04,240.52,240.98,13489.0,216.2553,216.6958,216.2283,216.6418,13489.0
2021-10-14 11:20:00,240.99,241.35,240.99,241.29,13367.0,216.6508,216.9745,216.6508,216.9205,13367.0
2021-10-14 11:25:00,241.29,241.48,241.27,241.44,19499.0,216.9205,217.0913,216.9026,217.0554,19499.0
2021-10-14 11:30:00,241.48,241.54,241.21,241.3,16473.0,217.0913,217.1453,216.8486,216.9295,16473.0
2021-10-14 11:35:00,241.34,241.48,241.27,241.42,22114.0,216.9655,217.0913,216.9026,217.0374,22114.0
2021-10-14 11:40:00,241.45,241.58,241.38,241.39,22320.0,217.0644,217.1812,217.0014,217.0104,22320.0
2021-10-14 11:45:00,241.48,241.66,241.44,241.64,13534.0,217.0913,217.2532,217.0554,217.2352,13534.0
2021-10-14 11:50:00,241.67,241.83,241.65,241.78,34558.0,217.2622,217.406,217.2442,217.361,34558.0
2021-10-14 11:55:00,241.81,241.88,241.58,241.82,24434.0,217.388,217.4509,217.1812,217.397,24434.0
2021-10-14 12:00:00,241.82,241.87,241.68,241.83,24252.0,217.397,217.442,217.2711,217.406,24252.0
2021-10-14 12:05:00,241.85,241.97,241.79,241.84,14649.0,217.424,217.5319,217.37,217.415,14649.0
2021-10-14 12:10:00,241.83,242.12,241.77,241.99,20379.0,217.406,217.6667,217.3521,217.5498,20379.0
2021-10-14 12:15:00,241.93,241.93,241.71,241.9,21122.0,217.4959,217.4959,217.2981,217.4689,21122.0
2021-10-14 12:20:00,241.94,242.36,241.94,242.31,32507.0,217.5049,217.8825,217.5049,217.8375,32507.0
2021-10-14 12:25:00,242.31,242.39,242.12,242.31,17965.0,217.8375,217.9094,217.6667,217.8375,17965.0
2021-10-14 12:30:00,242.29,242.77,242.29,242.61,40645.0,217.8195,218.2511,217.8195,218.1072,40645.0
2021-10-14 12:35:00,242.61,243.71,242.6,243.6,182867.0,218.1072,219.0961,218.0982,218.9972,182867.0
2021-10-14 12:40:00,243.69,243.8,243.03,243.04,186468.0,219.0781,219.177,218.4848,218.4938,186468.0
2021-10-14 12:45:00,243.0,243.0,242.48,242.51,34980.0,218.4578,218.4578,217.9904,218.0173,34980.0
2021-10-14 12:50:00,242.51,242.51,242.21,242.21,26214.0,218.0173,218.0173,217.7476,217.7476,26214.0
2021-10-14 12:55:00,242.23,242.24,241.97,242.13,21154.0,217.7656,217.7746,217.5319,217.6757,21154.0
2021-10-14 13:00:00,242.15,242.22,241.74,241.8,15304.0,217.6937,217.7566,217.3251,217.379,15304.0
2021-10-14 13:05:00,241.77,241.95,241.6,241.7,29920.0,217.3521,217.5139,217.1992,217.2891,29920.0
2021-10-14 13:10:00,241.65,241.65,241.28,241.41,16531.0,217.2442,217.2442,216.9115,217.0284,16531.0
2021-10-14 13:15:00,241.41,241.41,241.24,241.27,16743.0,217.0284,217.0284,216.8756,216.9026,16743.0
2021-10-14 13:20:00,241.23,241.29,241.1,241.21,13713.0,216.8666,216.9205,216.7497,216.8486,13713.0
2021-10-14 13:25:00,241.22,241.22,240.91,240.93,19230.0,216.8576,216.8576,216.5789,216.5969,19230.0
2021-10-14 13:30:00,240.96,241.23,240.94,241.2,10213.0,216.6239,216.8666,216.6059,216.8396,10213.0
2021-10-14 13:35:00,241.2,241.32,241.15,241.3,10447.0,216.8396,216.9475,216.7947,216.9295,10447.0
2021-10-14 13:40:00,241.29,241.44,241.26,241.36,19848.0,216.9205,217.0554,216.8936,216.9835,19848.0
2021-10-14 13:45:00,241.31,241.6,241.31,241.59,13202.0,216.9385,217.1992,216.9385,217.1902,13202.0
2021-10-14 13:50:00,241.55,241.69,241.47,241.69,11378.0,217.1543,217.2801,217.0824,217.2801,11378.0
2021-10-14 13:55:00,241.66,241.85,241.55,241.63,22298.0,217.2532,217.424,217.1543,217.2262,22298.0
2021-10-14 14:00:00,241.67,241.71,241.5,241.7,8775.0,217.2622,217.2981,217.1093,217.2891,8775.0
2021-10-14 14:05:00,241.61,241.66,241.52,241.61,7186.0,217.2082,217.2532,217.1273,217.2082,7186.0
2021-10-14 14:10:00,241.58,241.71,241.54,241.62,9524.0,217.1812,217.2981,217.1453,217.2172,9524.0
2021-10-14 14:15:00,241.59,241.9,241.59,241.89,15366.0,217.1902,217.4689,217.1902,217.4599,15366.0
2021-10-14 14:20:00,241.89,242.07,241.74,241.99,16009.0,217.4599,217.6218,217.3251,217.5498,16009.0
2021-10-14 14:25:00,241.98,242.2,241.94,242.18,17914.0,217.5408,217.7386,217.5049,217.7207,17914.0
2021-10-14 14:30:00,242.16,242.22,242.03,242.17,33594.0,217.7027,217.7566,217.5858,217.7117,33594.0
2021-10-14 14:35:00,242.19,242.19,241.95,242.02,33788.0,217.7296,217.7296,217.5139,217.5768,33788.0
2021-10-14 14:40:00,242.02,242.14,241.95,242.08,21338.0,217.5768,217.6847,217.5139,217.6308,21338.0
2021-10-14 14:45:00,242.07,242.16,241.97,242.12,15053.0,217.6218,217.7027,217.5319,217.6667,15053.0
2021-10-14 14:50:00,242.07,242.26,242.0,242.26,40395.0,217.6218,217.7926,217.5588,217.7926,40395.0
2021-10-14 14:55:00,242.24,242.76,242.23,242.73,54887.0,217.7746,218.2421,217.7656,218.2151,54887.0
2021-10-14 15:00:00,242.73,242.96,242.62,242.89,44903.0,218.2151,218.4219,218.1162,218.3589,44903.0
2021-10-14 15:05:00,242.89,242.96,242.79,242.79,26031.0,218.3589,218.4219,218.269,218.269,26031.0
2021-10-14 15:10:00,242.81,242.84,242.62,242.63,25740.0,218.287,218.314,218.1162,218.1252,25740.0
2021-10-14 15:15:00,242.65,242.65,242.2,242.35,31958.0,218.1432,218.1432,217.7386,217.8735,31958.0
2021-10-14 15:20:00,242.33,242.52,242.17,242.2,34418.0,217.8555,218.0263,217.7117,217.7386,34418.0
2021-10-14 15:25:00,242.21,242.45,242.19,242.24,46753.0,217.7476,217.9634,217.7296,217.7746,46753.0
2021-10-14 15:30:00,242.24,242.38,242.17,242.28,28659.0,217.7746,217.9005,217.7117,217.8106,28659.0
2021-10-14 15:35:00,242.26,242.32,242.06,242.29,36136.0,217.7926,217.8465,217.6128,217.8195,36136.0
2021-10-14 15:40:00,242.29,242.5,242.27,242.49,59544.0,217.8195,218.0083,217.8016,217.9993,59544.0
2021-10-14 15:45:00,242.51,242.51,242.16,242.22,53998.0,218.0173,218.0173,217.7027,217.7566,53998.0
2021-10-14 15:50:00,242.21,242.4,242.12,242.33,92240.0,217.7476,217.9184,217.6667,217.8555,92240.0
2021-10-14 15:55:00,242.34,242.34,241.81,242.09,239233.0,217.8645,217.8645,217.388,217.6397,239233.0
2021-10-15 09:30:00,243.3,244.14,242.79,243.27,132873.0,218.7275,219.4827,218.269,218.7006,132873.0
2021-10-15 09:35:00,243.13,243.36,242.9,243.15,49418.0,218.5747,218.7815,218.3679,218.5927,49418.0
2021-10-15 09:40:00,243.2,243.25,242.58,243.17,19800.0,218.6376,218.6826,218.0803,218.6107,19800.0
2021-10-15 09:45:00,243.07,243.26,242.19,242.35,35081.0,218.5208,218.6916,217.7296,217.8735,35081.0
2021-10-15 09:50:00,242.37,243.08,242.37,242.67,14940.0,217.8915,218.5298,217.8915,218.1612,14940.0
2021-10-15 09:55:00,242.7,242.78,242.25,242.39,23390.0,218.1881,218.2601,217.7836,217.9094,23390.0
2021-10-15 10:00:00,242.34,243.12,242.15,243.07,25280.0,217.8645,218.5657,217.6937,218.5208,25280.0
2021-10-15 10:05:00,243.09,243.7,243.09,243.51,18052.0,218.5387,219.0871,218.5387,218.9163,18052.0
2021-10-15 10:10:00,243.51,243.54,243.1,243.33,45580.0,218.9163,218.9433,218.5477,218.7545,45580.0
2021-10-15 10:15:00,243.34,243.84,243.24,243.77,30477.0,218.7635,219.213,218.6736,219.1501,30477.0
2021-10-15 10:20:00,243.8,243.94,243.63,243.89,42996.0,219.177,219.3029,219.0242,219.2579,42996.0
2021-10-15 10:25:00,243.9,243.95,243.2,243.33,47383.0,219.2669,219.3119,218.6376,218.7545,47383.0
2021-10-15 10:30:00,243.31,244.32,243.31,244.27,48127.0,218.7365,219.6445,218.7365,219.5996,48127.0
2021-10-15 10:35:00,244.25,244.39,244.04,244.11,33546.0,219.5816,219.7074,219.3928,219.4557,33546.0
2021-10-15 10:40:00,244.11,244.42,243.99,244.37,21685.0,219.4557,219.7344,219.3478,219.6895,21685.0
2021-10-15 10:45:00,244.39,244.92,244.39,244.89,22680.0,219.7074,220.1839,219.7074,220.1569,22680.0
2021-10-15 10:50:00,244.89,244.96,244.43,244.48,30791.0,220.1569,220.2199,219.7434,219.7884,30791.0
2021-10-15 10:55:00,244.43,244.5,244.23,244.45,14470.0,219.7434,219.8063,219.5636,219.7614,14470.0
2021-10-15 11:00:00,244.47,244.47,244.13,244.16,12913.0,219.7794,219.7794,219.4737,219.5007,12913.0
2021-10-15 11:05:00,244.18,244.55,244.08,244.52,25620.0,219.5187,219.8513,219.4288,219.8243,25620.0
2021-10-15 11:10:00,244.48,244.61,244.32,244.53,12279.0,219.7884,219.9052,219.6445,219.8333,12279.0
2021-10-15 11:15:00,244.48,244.68,244.29,244.68,12009.0,219.7884,219.9682,219.6175,219.9682,12009.0
2021-10-15 11:20:00,244.72,245.19,244.72,245.19,25442.0,220.0041,220.4267,220.0041,220.4267,25442.0
2021-10-15 11:25:00,245.17,245.21,244.6,244.63,10416.0,220.4087,220.4446,219.8962,219.9232,10416.0
2021-10-15 11:30:00,244.58,244.61,244.28,244.51,11400.0,219.8783,219.9052,219.6086,219.8153,11400.0
2021-10-15 11:35:00,244.54,244.72,244.44,244.46,18499.0,219.8423,220.0041,219.7524,219.7704,18499.0
2021-10-15 11:40:00,244.47,244.61,244.44,244.6,19303.0,219.7794,219.9052,219.7524,219.8962,19303.0
2021-10-15 11:45:00,244.59,244.68,244.29,244.29,9317.0,219.8872,219.9682,219.6175,219.6175,9317.0
2021-10-15 11:50:00,244.29,244.29,243.93,244.23,13637.0,219.6175,219.6175,219.2939,219.5636,13637.0
2021-10-15 11:55:00,244.15,244.43,244.11,244.25,18371.0,219.4917,219.7434,219.4557,219.5816,18371.0
2021-10-15 12:00:00,244.35,244.78,244.31,244.73,14237.0,219.6715,220.0581,219.6355,220.0131,14237.0
2021-10-15 12:05:00,244.69,244.81,244.63,244.8,7457.0,219.9771,220.085,219.9232,220.076,7457.0
2021-10-15 12:10:00,244.82,245.07,244.71,245.03,9371.0,220.094,220.3188,219.9951,220.2828,9371.0
2021-10-15 12:15:00,244.99,245.16,244.95,244.95,11888.0,220.2469,220.3997,220.2109,220.2109,11888.0
2021-10-15 12:20:00,244.9,244.97,244.63,244.75,14733.0,220.1659,220.2289,219.9232,220.0311,14733.0
2021-10-15 12:25:00,244.77,245.02,244.68,245.0,36419.0,220.0491,220.2738,219.9682,220.2558,36419.0
2021-10-15 12:30:00,245.0,245.34,244.99,245.15,23743.0,220.2558,220.5615,220.2469,220.3907,23743.0
2021-10-15 12:35:00,245.15,245.31,245.08,245.24,12373.0,220.3907,220.5345,220.3278,220.4716,12373.0
2021-10-15 12:40:00,245.24,245.5,245.13,245.43,6343.0,220.4716,220.7053,220.3727,220.6424,6343.0
2021-10-15 12:45:00,245.44,245.49,245.34,245.47,10714.0,220.6514,220.6964,220.5615,220.6784,10714.0
2021-10-15 12:50:00,245.49,245.67,245.49,245.57,17070.0,220.6964,220.8582,220.6964,220.7683,17070.0
2021-10-15 12:55:00,245.52,245.57,245.41,245.44,7700.0,220.7233,220.7683,220.6244,220.6514,7700.0
2021-10-15 13:00:00,245.41,245.52,245.31,245.52,10736.0,220.6244,220.7233,220.5345,220.7233,10736.0
2021-10-15 13:05:00,245.49,245.8,245.49,245.64,13159.0,220.6964,220.975,220.6964,220.8312,13159.0
2021-10-15 13:10:00,245.61,245.98,245.61,245.76,7840.0,220.8042,221.1369,220.8042,220.9391,7840.0
2021-10-15 13:15:00,245.77,245.8,245.64,245.72,11398.0,220.9481,220.975,220.8312,220.9031,11398.0
2021-10-15 13:20:00,245.74,246.4,245.74,246.27,20147.0,220.9211,221.5144,220.9211,221.3976,20147.0
2021-10-15 13:25:00,246.28,246.39,246.17,246.36,14105.0,221.4066,221.5055,221.3077,221.4785,14105.0
2021-10-15 13:30:00,246.32,246.6,246.26,246.55,14938.0,221.4425,221.6942,221.3886,221.6493,14938.0
2021-10-15 13:35:00,246.58,246.63,246.35,246.49,14825.0,221.6763,221.7212,221.4695,221.5954,14825.0
2021-10-15 13:40:00,246.42,246.45,246.16,246.27,11009.0,221.5324,221.5594,221.2987,221.3976,11009.0
2021-10-15 13:45:00,246.27,246.28,246.02,246.17,12593.0,221.3976,221.4066,221.1728,221.3077,12593.0
2021-10-15 13:50:00,246.14,246.34,246.14,246.33,15963.0,221.2807,221.4605,221.2807,221.4515,15963.0
2021-10-15 13:55:00,246.33,246.33,246.08,246.17,11125.0,221.4515,221.4515,221.2268,221.3077,11125.0
2021-10-15 14:00:00,246.17,246.59,246.17,246.54,12914.0,221.3077,221.6853,221.3077,221.6403,12914.0
2021-10-15 14:05:00,246.52,246.76,246.44,246.68,25461.0,221.6223,221.8381,221.5504,221.7662,25461.0
2021-10-15 14:10:00,246.7,247.0,246.66,246.98,25247.0,221.7841,222.0538,221.7482,222.0359,25247.0
2021-10-15 14:15:00,247.02,247.1,246.89,246.89,20904.0,222.0718,222.1437,221.955,221.955,20904.0
2021-10-15 14:20:00,246.9,246.94,246.73,246.84,14869.0,221.9639,221.9999,221.8111,221.91,14869.0
2021-10-15 14:25:00,246.8,247.13,246.78,247.04,21557.0,221.874,222.1707,221.8561,222.0898,21557.0
2021-10-15 14:30:00,247.03,247.1,246.96,247.05,31780.0,222.0808,222.1437,222.0179,222.0988,31780.0
2021-10-15 14:35:00,247.06,247.18,247.03,247.17,16951.0,222.1078,222.2157,222.0808,222.2067,16951.0
2021-10-15 14:40:00,247.15,247.24,247.11,247.2,28133.0,222.1887,222.2696,222.1527,222.2336,28133.0
2021-10-15 14:45:00,247.2,247.2,247.04,247.1,23258.0,222.2336,222.2336,222.0898,222.1437,23258.0
2021-10-15 14:50:00,247.14,247.18,246.96,247.01,16170.0,222.1797,222.2157,222.0179,222.0628,16170.0
2021-10-15 14:55:00,246.98,247.35,246.98,247.28,17331.0,222.0359,222.3685,222.0359,222.3056,17331.0
2021-10-15 15:00:00,247.29,247.29,246.92,246.96,16750.0,222.3146,222.3146,221.9819,222.0179,16750.0
2021-10-15 15:05:00,246.94,247.05,246.56,246.57,26576.0,221.9999,222.0988,221.6583,221.6673,26576.0
2021-10-15 15:10:00,246.58,246.77,246.57,246.77,14491.0,221.6763,221.8471,221.6673,221.8471,14491.0
2021-10-15 15:15:00,246.75,246.88,246.66,246.73,9613.0,221.8291,221.946,221.7482,221.8111,9613.0
2021-10-15 15:20:00,246.76,246.77,246.65,246.73,9015.0,221.8381,221.8471,221.7392,221.8111,9015.0
2021-10-15 15:25:00,246.74,246.89,246.7,246.84,12884.0,221.8201,221.955,221.7841,221.91,12884.0
2021-10-15 15:30:00,246.82,246.85,246.41,246.53,19768.0,221.892,221.919,221.5234,221.6313,19768.0
2021-10-15 15:35:00,246.53,246.64,246.32,246.36,42794.0,221.6313,221.7302,221.4425,221.4785,42794.0
2021-10-15 15:40:00,246.33,246.57,246.33,246.5,28715.0,221.4515,221.6673,221.4515,221.6043,28715.0
2021-10-15 15:45:00,246.51,246.51,246.05,246.1,51520.0,221.6133,221.6133,221.1998,221.2447,51520.0
2021-10-15 15:50:00,246.09,246.25,245.9,246.09,47017.0,221.2358,221.3796,221.0649,221.2358,47017.0
2021-10-15 15:55:00,246.07,246.1,245.54,245.72,159256.0,221.2178,221.2447,220.7413,220.9031,159256.0
2021-10-18 09:30:00,244.95,246.34,244.54,245.4,51907.0,220.2109,221.4605,219.8423,220.6154,51907.0
2021-10-18 09:35:00,245.38,246.29,245.38,246.09,16490.0,220.5975,221.4156,220.5975,221.2358,16490.0
2021-10-18 09:40:00,246.24,247.28,246.08,247.13,21520.0,221.3706,222.3056,221.2268,222.1707,21520.0
2021-10-18 09:45:00,247.21,249.06,247.21,248.84,71567.0,222.2426,223.9058,222.2426,223.708,71567.0
2021-10-18 09:50:00,248.8,249.19,248.6,248.94,30564.0,223.6721,224.0227,223.4923,223.7979,30564.0
2021-10-18 09:55:00,248.96,249.62,248.88,248.88,46194.0,223.8159,224.4092,223.744,223.744,46194.0
2021-10-18 10:00:00,248.88,249.07,248.63,249.06,27087.0,223.744,223.9148,223.5192,223.9058,27087.0
2021-10-18 10:05:00,249.03,249.59,248.93,249.37,21194.0,223.8788,224.3823,223.7889,224.1845,21194.0
2021-10-18 10:10:00,249.3,249.3,248.92,248.97,22624.0,224.1216,224.1216,223.7799,223.8249,22624.0
2021-10-18 10:15:00,248.92,249.2,248.88,249.2,17036.0,223.7799,224.0317,223.744,224.0317,17036.0
2021-10-18 10:20:00,249.16,249.48,248.75,249.33,15643.0,223.9957,224.2834,223.6271,224.1485,15643.0
2021-10-18 10:25:00,249.27,249.53,249.23,249.48,14165.0,224.0946,224.3283,224.0586,224.2834,14165.0
2021-10-18 10:30:00,249.47,249.73,249.23,249.68,23892.0,224.2744,224.5081,224.0586,224.4632,23892.0
2021-10-18 10:35:00,249.66,250.01,249.61,250.0,25275.0,224.4452,224.7598,224.4002,224.7509,25275.0
2021-10-18 10:40:00,250.02,250.78,250.01,250.45,35227.0,224.7688,225.4521,224.7598,225.1554,35227.0
2021-10-18 10:45:00,250.52,251.06,250.5,250.99,36981.0,225.2183,225.7038,225.2004,225.6409,36981.0
2021-10-18 10:50:00,250.99,251.62,250.91,251.49,50822.0,225.6409,226.2072,225.569,226.0904,50822.0
2021-10-18 10:55:00,251.47,251.74,250.9,251.13,44681.0,226.0724,226.3151,225.56,225.7667,44681.0
2021-10-18 11:00:00,251.08,251.72,251.06,251.6,40389.0,225.7218,226.2971,225.7038,226.1893,40389.0
2021-10-18 11:05:00,251.66,251.93,251.31,251.68,49232.0,226.2432,226.4859,225.9286,226.2612,49232.0
2021-10-18 11:10:00,251.65,251.89,251.48,251.79,32234.0,226.2342,226.45,226.0814,226.3601,32234.0
2021-10-18 11:15:00,251.75,252.16,251.67,251.93,63312.0,226.3241,226.6927,226.2522,226.4859,63312.0
2021-10-18 11:20:00,251.87,251.97,251.76,251.9,16094.0,226.432,226.5219,226.3331,226.459,16094.0
2021-10-18 11:25:00,251.84,252.14,251.75,251.76,28725.0,226.405,226.6747,226.3241,226.3331,28725.0
2021-10-18 11:30:00,251.52,251.87,251.52,251.81,11029.0,226.1173,226.432,226.1173,226.3781,11029.0
2021-10-18 11:35:00,251.81,252.25,251.73,252.0,43432.0,226.3781,226.7736,226.3061,226.5489,43432.0
2021-10-18 11:40:00,252.01,252.44,252.0,252.15,30506.0,226.5579,226.9444,226.5489,226.6837,30506.0
2021-10-18 11:45:00,252.13,252.67,252.13,252.64,26065.0,226.6657,227.1512,226.6657,227.1242,26065.0
2021-10-18 11:50:00,252.63,252.99,252.47,252.79,37333.0,227.1152,227.4389,226.9714,227.2591,37333.0
2021-10-18 11:55:00,252.72,252.8,252.13,252.13,9842.0,227.1961,227.2681,226.6657,226.6657,9842.0
2021-10-18 12:00:00,252.22,252.4,252.03,252.18,23139.0,226.7466,226.9085,226.5758,226.7107,23139.0
2021-10-18 12:05:00,252.26,252.26,251.88,252.2,24577.0,226.7826,226.7826,226.441,226.7287,24577.0
2021-10-18 12:10:00,252.22,252.32,252.21,252.26,9627.0,226.7466,226.8365,226.7377,226.7826,9627.0
2021-10-18 12:15:00,252.23,252.63,252.22,252.56,12748.0,226.7556,227.1152,226.7466,227.0523,12748.0
2021-10-18 12:20:00,252.52,252.54,252.19,252.23,22483.0,227.0163,227.0343,226.7197,226.7556,22483.0
2021-10-18 12:25:00,252.23,252.42,252.15,252.38,14495.0,226.7556,226.9264,226.6837,226.8905,14495.0
2021-10-18 12:30:00,252.38,252.71,252.35,252.66,20331.0,226.8905,227.1872,226.8635,227.1422,20331.0
2021-10-18 12:35:00,252.64,253.04,252.63,252.93,38723.0,227.1242,227.4838,227.1152,227.3849,38723.0
2021-10-18 12:40:00,252.9,252.97,252.65,252.66,9449.0,227.358,227.4209,227.1332,227.1422,9449.0
2021-10-18 12:45:00,252.65,252.79,252.5,252.72,17036.0,227.1332,227.2591,226.9984,227.1961,17036.0
2021-10-18 12:50:00,252.75,252.93,252.68,252.72,7048.0,227.2231,227.3849,227.1602,227.1961,7048.0
2021-10-18 12:55:00,252.74,252.74,252.32,252.32,15807.0,227.2141,227.2141,226.8365,226.8365,15807.0
2021-10-18 13:00:00,252.31,252.34,252.15,252.15,28066.0,226.8276,226.8545,226.6837,226.6837,28066.0
2021-10-18 13:05:00,252.16,252.5,252.07,252.39,23949.0,226.6927,226.9984,226.6118,226.8995,23949.0
2021-10-18 13:10:00,252.38,252.42,251.98,252.15,7491.0,226.8905,226.9264,226.5309,226.6837,7491.0
2021-10-18 13:15:00,252.14,252.15,251.95,251.95,18844.0,226.6747,226.6837,226.5039,226.5039,18844.0
2021-10-18 13:20:00,251.93,251.96,251.83,251.92,21748.0,226.4859,226.5129,226.396,226.4769,21748.0
2021-10-18 13:25:00,251.89,251.9,251.64,251.68,14256.0,226.45,226.459,226.2252,226.2612,14256.0
2021-10-18 13:30:00,251.7,251.73,251.6,251.67,12385.0,226.2792,226.3061,226.1893,226.2522,12385.0
2021-10-18 13:35:00,251.65,251.96,251.62,251.95,29045.0,226.2342,226.5129,226.2072,226.5039,29045.0
2021-10-18 13:40:00,251.91,252.21,251.8,252.21,26711.0,226.468,226.7377,226.3691,226.7377,26711.0
2021-10-18 13:45:00,252.19,252.27,252.03,252.13,21304.0,226.7197,226.7916,226.5758,226.6657,21304.0
2021-10-18 13:50:00,252.12,252.55,252.11,252.18,29102.0,226.6567,227.0433,226.6478,226.7107,29102.0
2021-10-18 13:55:00,252.18,252.55,252.18,252.32,39036.0,226.7107,227.0433,226.7107,226.8365,39036.0
2021-10-18 14:00:00,252.28,252.51,252.23,252.46,7501.0,226.8006,227.0074,226.7556,226.9624,7501.0
2021-10-18 14:05:00,252.43,252.49,252.36,252.41,6789.0,226.9354,226.9894,226.8725,226.9175,6789.0
2021-10-18 14:10:00,252.4,252.49,252.33,252.38,9218.0,226.9085,226.9894,226.8455,226.8905,9218.0
2021-10-18 14:15:00,252.36,252.45,252.21,252.39,7131.0,226.8725,226.9534,226.7377,226.8995,7131.0
2021-10-18 14:20:00,252.45,252.5,252.37,252.5,16444.0,226.9534,226.9984,226.8815,226.9984,16444.0
2021-10-18 14:25:00,252.49,252.6,252.38,252.54,12714.0,226.9894,227.0883,226.8905,227.0343,12714.0
2021-10-18 14:30:00,252.56,252.77,252.5,252.74,10886.0,227.0523,227.2411,226.9984,227.2141,10886.0
2021-10-18 14:35:00,252.74,252.77,252.52,252.59,10861.0,227.2141,227.2411,227.0163,227.0793,10861.0
2021-10-18 14:40:00,252.57,252.65,252.46,252.5,21144.0,227.0613,227.1332,226.9624,226.9984,21144.0
2021-10-18 14:45:00,252.5,252.56,252.41,252.48,9444.0,226.9984,227.0523,226.9175,226.9804,9444.0
2021-10-18 14:50:00,252.51,252.94,252.46,252.72,20913.0,227.0074,227.3939,226.9624,227.1961,20913.0
2021-10-18 14:55:00,252.72,252.83,252.63,252.67,19263.0,227.1961,227.295,227.1152,227.1512,19263.0
2021-10-18 15:00:00,252.69,252.69,252.44,252.46,15911.0,227.1692,227.1692,226.9444,226.9624,15911.0
2021-10-18 15:05:00,252.48,252.5,252.24,252.28,12247.0,226.9804,226.9984,226.7646,226.8006,12247.0
2021-10-18 15:10:00,252.28,252.4,252.21,252.32,11078.0,226.8006,226.9085,226.7377,226.8365,11078.0
2021-10-18 15:15:00,252.32,252.56,252.24,252.55,10123.0,226.8365,227.0523,226.7646,227.0433,10123.0
2021-10-18 15:20:00,252.64,252.83,252.55,252.68,11688.0,227.1242,227.295,227.0433,227.1602,11688.0
2021-10-18 15:25:00,252.71,252.71,252.48,252.6,16193.0,227.1872,227.1872,226.9804,227.0883,16193.0
2021-10-18 15:30:00,252.62,252.76,252.57,252.75,38706.0,227.1062,227.2321,227.0613,227.2231,38706.0
2021-10-18 15:35:00,252.75,252.84,252.64,252.75,27784.0,227.2231,227.304,227.1242,227.2231,27784.0
2021-10-18 15:40:00,252.74,252.98,252.73,252.88,28451.0,227.2141,227.4299,227.2051,227.34,28451.0
2021-10-18 15:45:00,252.88,253.06,252.73,252.83,52053.0,227.34,227.5018,227.2051,227.295,52053.0
2021-10-18 15:50:00,252.8,252.92,252.52,252.91,68195.0,227.2681,227.3759,227.0163,227.367,68195.0
2021-10-18 15:55:00,252.87,253.74,252.85,253.64,280193.0,227.331,228.1131,227.313,228.0232,280193.0
2021-10-19 09:30:00,254.53,256.95,254.21,256.26,159742.0,228.8233,230.9989,228.5357,230.3786,159742.0
2021-10-19 09:35:00,256.24,256.39,255.31,255.38,42829.0,230.3606,230.4955,229.5246,229.5875,42829.0
2021-10-19 09:40:00,255.43,256.0,255.36,255.51,18646.0,229.6324,230.1449,229.5695,229.7044,18646.0
2021-10-19 09:45:00,255.57,255.84,255.13,255.33,20634.0,229.7583,230.001,229.3627,229.5425,20634.0
2021-10-19 09:50:00,255.42,256.71,255.42,256.59,42177.0,229.6235,230.7832,229.6235,230.6753,42177.0
2021-10-19 09:55:00,256.52,256.52,255.2,255.32,34149.0,230.6124,230.6124,229.4257,229.5336,34149.0
2021-10-19 10:00:00,255.28,255.59,254.81,255.53,24347.0,229.4976,229.7763,229.0751,229.7223,24347.0
2021-10-19 10:05:00,255.58,255.79,255.24,255.34,33850.0,229.7673,229.9561,229.4616,229.5515,33850.0
2021-10-19 10:10:00,255.34,255.65,254.9,254.99,36485.0,229.5515,229.8302,229.156,229.2369,36485.0
2021-10-19 10:15:00,254.95,255.06,254.31,254.31,22974.0,229.2009,229.2998,228.6256,228.6256,22974.0
2021-10-19 10:20:00,254.42,255.09,254.32,254.9,44882.0,228.7245,229.3268,228.6346,229.156,44882.0
2021-10-19 10:25:00,254.86,254.88,254.61,254.7,17239.0,229.12,229.138,228.8953,228.9762,17239.0
2021-10-19 10:30:00,254.7,254.7,253.82,253.86,48134.0,228.9762,228.9762,228.1851,228.221,48134.0
2021-10-19 10:35:00,253.92,254.27,253.61,253.96,39499.0,228.275,228.5896,227.9963,228.3109,39499.0
2021-10-19 10:40:00,253.97,254.07,253.53,253.53,42652.0,228.3199,228.4098,227.9243,227.9243,42652.0
2021-10-19 10:45:00,253.5,253.56,253.01,253.27,27218.0,227.8974,227.9513,227.4569,227.6906,27218.0
2021-10-19 10:50:00,253.25,253.33,252.92,253.31,30439.0,227.6726,227.7445,227.3759,227.7266,30439.0
2021-10-19 10:55:00,253.31,253.78,253.31,253.63,19545.0,227.7266,228.1491,227.7266,228.0142,19545.0
2021-10-19 11:00:00,253.51,253.67,253.02,253.12,56762.0,227.9064,228.0502,227.4658,227.5557,56762.0
2021-10-19 11:05:00,253.14,253.15,252.57,252.66,18363.0,227.5737,227.5827,227.0613,227.1422,18363.0
2021-10-19 11:10:00,252.57,253.03,252.38,252.58,19069.0,227.0613,227.4748,226.8905,227.0703,19069.0
2021-10-19 11:15:00,252.56,252.75,252.15,252.19,31235.0,227.0523,227.2231,226.6837,226.7197,31235.0
2021-10-19 11:20:00,252.23,252.47,252.03,252.05,38096.0,226.7556,226.9714,226.5758,226.5938,38096.0
2021-10-19 11:25:00,252.06,252.58,251.91,252.4,30207.0,226.6028,227.0703,226.468,226.9085,30207.0
2021-10-19 11:30:00,252.41,252.91,252.32,252.91,13805.0,226.9175,227.367,226.8365,227.367,13805.0
2021-10-19 11:35:00,252.86,252.88,252.51,252.51,29169.0,227.322,227.34,227.0074,227.0074,29169.0
2021-10-19 11:40:00,252.55,252.84,252.31,252.82,20197.0,227.0433,227.304,226.8276,227.286,20197.0
2021-10-19 11:45:00,252.88,252.92,252.69,252.73,16124.0,227.34,227.3759,227.1692,227.2051,16124.0
2021-10-19 11:50:00,252.73,252.78,252.57,252.71,13590.0,227.2051,227.2501,227.0613,227.1872,13590.0
2021-10-19 11:55:00,252.72,252.72,252.55,252.58,19423.0,227.1961,227.1961,227.0433,227.0703,19423.0
2021-10-19 12:00:00,252.61,252.78,252.57,252.75,14588.0,227.0973,227.2501,227.0613,227.2231,14588.0
2021-10-19 12:05:00,252.75,253.04,252.72,252.77,23430.0,227.2231,227.4838,227.1961,227.2411,23430.0
2021-10-19 12:10:00,252.79,252.86,252.55,252.67,22289.0,227.2591,227.322,227.0433,227.1512,22289.0
2021-10-19 12:15:00,252.62,252.64,252.3,252.39,12770.0,227.1062,227.1242,226.8186,226.8995,12770.0
2021-10-19 12:20:00,252.32,252.68,252.31,252.62,9939.0,226.8365,227.1602,226.8276,227.1062,9939.0
2021-10-19 12:25:00,252.64,252.75,252.54,252.71,16763.0,227.1242,227.2231,227.0343,227.1872,16763.0
2021-10-19 12:30:00,252.73,253.3,252.73,253.26,20725.0,227.2051,227.7176,227.2051,227.6816,20725.0
2021-10-19 12:35:00,253.25,253.55,253.19,253.53,19658.0,227.6726,227.9423,227.6187,227.9243,19658.0
2021-10-19 12:40:00,253.5,253.51,253.2,253.22,14673.0,227.8974,227.9064,227.6277,227.6456,14673.0
2021-10-19 12:45:00,253.24,253.38,253.14,253.26,24636.0,227.6636,227.7895,227.5737,227.6816,24636.0
2021-10-19 12:50:00,253.24,253.24,253.03,253.15,11297.0,227.6636,227.6636,227.4748,227.5827,11297.0
2021-10-19 12:55:00,253.13,253.33,253.03,253.19,16338.0,227.5647,227.7445,227.4748,227.6187,16338.0
2021-10-19 13:00:00,253.17,253.29,253.12,253.15,13148.0,227.6007,227.7086,227.5557,227.5827,13148.0
2021-10-19 13:05:00,253.15,253.21,252.83,252.92,17950.0,227.5827,227.6367,227.295,227.3759,17950.0
2021-10-19 13:10:00,252.92,252.96,252.81,252.9,10138.0,227.3759,227.4119,227.2771,227.358,10138.0
2021-10-19 13:15:00,252.91,252.92,252.72,252.78,10681.0,227.367,227.3759,227.1961,227.2501,10681.0
2021-10-19 13:20:00,252.76,253.01,252.76,252.97,15227.0,227.2321,227.4569,227.2321,227.4209,15227.0
2021-10-19 13:25:00,252.95,253.1,252.78,253.08,15627.0,227.4029,227.5378,227.2501,227.5198,15627.0
2021-10-19 13:30:00,253.11,253.15,252.9,253.02,12433.0,227.5468,227.5827,227.358,227.4658,12433.0
2021-10-19 13:35:00,253.02,253.22,253.0,253.13,11774.0,227.4658,227.6456,227.4479,227.5647,11774.0
2021-10-19 13:40:00,253.15,253.16,252.78,252.95,33268.0,227.5827,227.5917,227.2501,227.4029,33268.0
2021-10-19 13:45:00,252.95,252.95,252.77,252.79,10074.0,227.4029,227.4029,227.2411,227.2591,10074.0
2021-10-19 13:50:00,252.79,252.98,252.76,252.95,14667.0,227.2591,227.4299,227.2321,227.4029,14667.0
2021-10-19 13:55:00,252.96,253.34,252.96,253.27,33579.0,227.4119,227.7535,227.4119,227.6906,33579.0
2021-10-19 14:00:00,253.27,253.31,253.11,253.3,12269.0,227.6906,227.7266,227.5468,227.7176,12269.0
2021-10-19 14:05:00,253.33,253.48,253.32,253.46,8508.0,227.7445,227.8794,227.7355,227.8614,8508.0
2021-10-19 14:10:00,253.45,253.48,253.18,253.25,18036.0,227.8524,227.8794,227.6097,227.6726,18036.0
2021-10-19 14:15:00,253.24,253.29,252.84,253.08,24930.0,227.6636,227.7086,227.304,227.5198,24930.0
2021-10-19 14:20:00,253.06,253.12,252.92,252.92,16154.0,227.5018,227.5557,227.3759,227.3759,16154.0
2021-10-19 14:25:00,252.93,253.02,252.91,252.99,9325.0,227.3849,227.4658,227.367,227.4389,9325.0
2021-10-19 14:30:00,252.99,253.05,252.81,252.92,14912.0,227.4389,227.4928,227.2771,227.3759,14912.0
2021-10-19 14:35:00,252.93,252.93,252.65,252.68,24628.0,227.3849,227.3849,227.1332,227.1602,24628.0
2021-10-19 14:40:00,252.68,252.79,252.61,252.79,13277.0,227.1602,227.2591,227.0973,227.2591,13277.0
2021-10-19 14:45:00,252.77,252.86,252.63,252.67,12407.0,227.2411,227.322,227.1152,227.1512,12407.0
2021-10-19 14:50:00,252.69,252.78,252.62,252.71,14569.0,227.1692,227.2501,227.1062,227.1872,14569.0
2021-10-19 14:55:00,252.7,252.83,252.68,252.81,11466.0,227.1782,227.295,227.1602,227.2771,11466.0
2021-10-19 15:00:00,252.79,252.86,252.54,252.59,22132.0,227.2591,227.322,227.0343,227.0793,22132.0
2021-10-19 15:05:00,252.6,252.82,252.59,252.82,12279.0,227.0883,227.286,227.0793,227.286,12279.0
2021-10-19 15:10:00,252.83,252.89,252.74,252.77,12657.0,227.295,227.349,227.2141,227.2411,12657.0
2021-10-19 15:15:00,252.78,253.08,252.75,253.08,18875.0,227.2501,227.5198,227.2231,227.5198,18875.0
2021-10-19 15:20:00,253.05,253.05,252.52,252.52,20984.0,227.4928,227.4928,227.0163,227.0163,20984.0
2021-10-19 15:25:00,252.55,252.61,252.43,252.54,41455.0,227.0433,227.0973,226.9354,227.0343,41455.0
2021-10-19 15:30:00,252.56,252.6,252.18,252.32,26358.0,227.0523,227.0883,226.7107,226.8365,26358.0
2021-10-19 15:35:00,252.3,252.31,252.02,252.04,36665.0,226.8186,226.8276,226.5668,226.5848,36665.0
2021-10-19 15:40:00,252.05,252.12,251.8,252.06,40048.0,226.5938,226.6567,226.3691,226.6028,40048.0
2021-10-19 15:45:00,252.04,252.25,252.03,252.07,32429.0,226.5848,226.7736,226.5758,226.6118,32429.0
2021-10-19 15:50:00,252.07,252.21,252.01,252.15,64794.0,226.6118,226.7377,226.5579,226.6837,64794.0
2021-10-19 15:55:00,252.15,252.26,251.89,252.26,122303.0,226.6837,226.7826,226.45,226.7826,122303.0
2021-10-20 09:30:00,254.31,254.32,253.47,253.66,49064.0,228.6256,228.6346,227.8704,228.0412,49064.0
2021-10-20 09:35:00,253.67,254.32,253.45,254.08,43860.0,228.0502,228.6346,227.8524,228.4188,43860.0
2021-10-20 09:40:00,254.08,254.14,253.41,253.84,29792.0,228.4188,228.4727,227.8165,228.203,29792.0
2021-10-20 09:45:00,253.9,254.64,253.72,254.57,52975.0,228.257,228.9222,228.0952,228.8593,52975.0
2021-10-20 09:50:00,254.59,254.74,253.7,253.7,7311.0,228.8773,229.0121,228.0772,228.0772,7311.0
2021-10-20 09:55:00,253.74,253.74,253.46,253.47,8241.0,228.1131,228.1131,227.8614,227.8704,8241.0
2021-10-20 10:00:00,253.44,254.18,253.25,254.17,29891.0,227.8434,228.5087,227.6726,228.4997,29891.0
2021-10-20 10:05:00,254.2,254.4,253.74,253.93,22672.0,228.5267,228.7065,228.1131,228.2839,22672.0
2021-10-20 10:10:00,254.06,254.06,253.41,253.5,10758.0,228.4008,228.4008,227.8165,227.8974,10758.0
2021-10-20 10:15:00,253.5,253.59,253.25,253.59,12168.0,227.8974,227.9783,227.6726,227.9783,12168.0
2021-10-20 10:20:00,253.67,253.93,253.51,253.85,12764.0,228.0502,228.2839,227.9064,228.212,12764.0
2021-10-20 10:25:00,253.84,253.94,253.68,253.83,16344.0,228.203,228.2929,228.0592,228.194,16344.0
2021-10-20 10:30:00,253.89,253.89,253.58,253.81,13337.0,228.248,228.248,227.9693,228.1761,13337.0
2021-10-20 10:35:00,253.9,254.0,253.52,253.55,8691.0,228.257,228.3469,227.9153,227.9423,8691.0
2021-10-20 10:40:00,253.6,253.94,253.56,253.94,8155.0,227.9873,228.2929,227.9513,228.2929,8155.0
2021-10-20 10:45:00,253.87,253.88,253.51,253.62,10040.0,228.23,228.239,227.9064,228.0052,10040.0
2021-10-20 10:50:00,253.6,253.61,253.01,253.15,5565.0,227.9873,227.9963,227.4569,227.5827,5565.0
2021-10-20 10:55:00,253.24,253.3,252.83,252.98,22477.0,227.6636,227.7176,227.295,227.4299,22477.0
2021-10-20 11:00:00,252.93,253.04,252.57,252.66,12546.0,227.3849,227.4838,227.0613,227.1422,12546.0
2021-10-20 11:05:00,252.64,252.74,252.35,252.74,20372.0,227.1242,227.2141,226.8635,227.2141,20372.0
2021-10-20 11:10:00,252.81,253.01,252.63,253.0,9068.0,227.2771,227.4569,227.1152,227.4479,9068.0
2021-10-20 11:15:00,252.97,253.07,252.84,252.97,10325.0,227.4209,227.5108,227.304,227.4209,10325.0
2021-10-20 11:20:00,252.97,253.17,252.97,253.05,7417.0,227.4209,227.6007,227.4209,227.4928,7417.0
2021-10-20 11:25:00,253.06,253.16,252.74,252.75,9021.0,227.5018,227.5917,227.2141,227.2231,9021.0
2021-10-20 11:30:00,252.78,252.81,252.47,252.54,22990.0,227.2501,227.2771,226.9714,227.0343,22990.0
2021-10-20 11:35:00,252.56,253.01,252.56,253.01,8138.0,227.0523,227.4569,227.0523,227.4569,8138.0
2021-10-20 11:40:00,252.99,253.15,252.89,253.15,9498.0,227.4389,227.5827,227.349,227.5827,9498.0
2021-10-20 11:45:00,253.14,253.33,253.08,253.27,7137.0,227.5737,227.7445,227.5198,227.6906,7137.0
2021-10-20 11:50:00,253.29,253.67,253.28,253.63,24481.0,227.7086,228.0502,227.6996,228.0142,24481.0
2021-10-20 11:55:00,253.66,253.86,253.51,253.6,18672.0,228.0412,228.221,227.9064,227.9873,18672.0
2021-10-20 12:00:00,253.62,253.72,253.44,253.52,10344.0,228.0052,228.0952,227.8434,227.9153,10344.0
2021-10-20 12:05:00,253.52,253.6,253.44,253.49,6294.0,227.9153,227.9873,227.8434,227.8884,6294.0
2021-10-20 12:10:00,253.5,253.64,253.43,253.43,18590.0,227.8974,228.0232,227.8344,227.8344,18590.0
2021-10-20 12:15:00,253.44,253.45,253.27,253.39,10216.0,227.8434,227.8524,227.6906,227.7985,10216.0
2021-10-20 12:20:00,253.44,253.52,253.36,253.38,7672.0,227.8434,227.9153,227.7715,227.7895,7672.0
2021-10-20 12:25:00,253.37,253.39,253.27,253.34,5230.0,227.7805,227.7985,227.6906,227.7535,5230.0
2021-10-20 12:30:00,253.39,253.4,253.13,253.21,6308.0,227.7985,227.8075,227.5647,227.6367,6308.0
2021-10-20 12:35:00,253.2,253.31,253.11,253.27,13926.0,227.6277,227.7266,227.5468,227.6906,13926.0
2021-10-20 12:40:00,253.27,253.39,253.25,253.39,20178.0,227.6906,227.7985,227.6726,227.7985,20178.0
2021-10-20 12:45:00,253.36,253.47,253.25,253.47,8791.0,227.7715,227.8704,227.6726,227.8704,8791.0
2021-10-20 12:50:00,253.47,253.47,253.28,253.3,8669.0,227.8704,227.8704,227.6996,227.7176,8669.0
2021-10-20 12:55:00,253.33,253.36,253.21,253.27,3856.0,227.7445,227.7715,227.6367,227.6906,3856.0
2021-10-20 13:00:00,253.3,253.3,253.07,253.17,9336.0,227.7176,227.7176,227.5108,227.6007,9336.0
2021-10-20 13:05:00,253.16,253.25,253.11,253.17,4349.0,227.5917,227.6726,227.5468,227.6007,4349.0
2021-10-20 13:10:00,253.2,253.35,253.17,253.34,6643.0,227.6277,227.7625,227.6007,227.7535,6643.0
2021-10-20 13:15:00,253.31,253.31,253.05,253.17,6582.0,227.7266,227.7266,227.4928,227.6007,6582.0
2021-10-20 13:20:00,253.16,253.19,252.9,253.16,7522.0,227.5917,227.6187,227.358,227.5917,7522.0
2021-10-20 13:25:00,253.21,253.23,253.0,253.18,11520.0,227.6367,227.6546,227.4479,227.6097,11520.0
2021-10-20 13:30:00,253.18,253.23,253.04,253.08,9121.0,227.6097,227.6546,227.4838,227.5198,9121.0
2021-10-20 13:35:00,253.09,253.23,253.0,253.0,7792.0,227.5288,227.6546,227.4479,227.4479,7792.0
2021-10-20 13:40:00,253.02,253.03,252.66,252.66,11145.0,227.4658,227.4748,227.1422,227.1422,11145.0
2021-10-20 13:45:00,252.65,252.66,252.05,252.56,22069.0,227.1332,227.1422,226.5938,227.0523,22069.0
2021-10-20 13:50:00,252.54,252.78,252.53,252.72,10072.0,227.0343,227.2501,227.0253,227.1961,10072.0
2021-10-20 13:55:00,252.72,252.72,252.41,252.46,20530.0,227.1961,227.1961,226.9175,226.9624,20530.0
2021-10-20 14:00:00,252.43,252.7,252.42,252.68,7786.0,226.9354,227.1782,226.9264,227.1602,7786.0
2021-10-20 14:05:00,252.63,252.79,252.61,252.79,7113.0,227.1152,227.2591,227.0973,227.2591,7113.0
2021-10-20 14:10:00,252.77,252.77,252.64,252.71,4301.0,227.2411,227.2411,227.1242,227.1872,4301.0
2021-10-20 14:15:00,252.7,252.71,252.4,252.48,23749.0,227.1782,227.1872,226.9085,226.9804,23749.0
2021-10-20 14:20:00,252.46,252.48,252.2,252.37,36658.0,226.9624,226.9804,226.7287,226.8815,36658.0
2021-10-20 14:25:00,252.36,252.39,252.21,252.24,8418.0,226.8725,226.8995,226.7377,226.7646,8418.0
2021-10-20 14:30:00,252.24,252.26,252.08,252.1,8717.0,226.7646,226.7826,226.6208,226.6388,8717.0
2021-10-20 14:35:00,252.09,252.18,252.02,252.17,8311.0,226.6298,226.7107,226.5668,226.7017,8311.0
2021-10-20 14:40:00,252.14,252.15,251.77,251.77,31603.0,226.6747,226.6837,226.3421,226.3421,31603.0
2021-10-20 14:45:00,251.78,251.84,251.55,251.83,24800.0,226.3511,226.405,226.1443,226.396,24800.0
2021-10-20 14:50:00,251.86,251.91,251.67,251.79,10607.0,226.423,226.468,226.2522,226.3601,10607.0
2021-10-20 14:55:00,251.79,251.87,251.7,251.7,9447.0,226.3601,226.432,226.2792,226.2792,9447.0
2021-10-20 15:00:00,251.75,251.76,251.58,251.72,22398.0,226.3241,226.3331,226.1713,226.2971,22398.0
2021-10-20 15:05:00,251.72,251.75,251.65,251.67,10486.0,226.2971,226.3241,226.2342,226.2522,10486.0
2021-10-20 15:10:00,251.69,251.9,251.63,251.72,16394.0,226.2702,226.459,226.2162,226.2971,16394.0
2021-10-20 15:15:00,251.72,251.74,251.38,251.47,25764.0,226.2971,226.3151,225.9915,226.0724,25764.0
2021-10-20 15:20:00,251.47,251.47,251.31,251.35,20337.0,226.0724,226.0724,225.9286,225.9645,20337.0
2021-10-20 15:25:00,251.36,251.73,251.36,251.7,27994.0,225.9735,226.3061,225.9735,226.2792,27994.0
2021-10-20 15:30:00,251.69,251.7,251.38,251.53,21636.0,226.2702,226.2792,225.9915,226.1263,21636.0
2021-10-20 15:35:00,251.53,251.54,251.33,251.46,23351.0,226.1263,226.1353,225.9465,226.0634,23351.0
2021-10-20 15:40:00,251.47,251.9,251.45,251.79,31679.0,226.0724,226.459,226.0544,226.3601,31679.0
2021-10-20 15:45:00,251.8,251.96,251.56,251.71,54586.0,226.3691,226.5129,226.1533,226.2882,54586.0
2021-10-20 15:50:00,251.75,251.8,251.67,251.71,64720.0,226.3241,226.3691,226.2522,226.2882,64720.0
2021-10-20 15:55:00,251.73,251.89,251.43,251.89,161505.0,226.3061,226.45,226.0364,226.45,161505.0
2021-10-21 09:30:00,251.62,252.47,251.52,252.47,32554.0,226.2072,226.9714,226.1173,226.9714,32554.0
2021-10-21 09:35:00,252.28,252.61,251.75,251.84,23410.0,226.8006,227.0973,226.3241,226.405,23410.0
2021-10-21 09:40:00,251.8,251.92,251.41,251.9,10299.0,226.3691,226.4769,226.0185,226.459,10299.0
2021-10-21 09:45:00,251.89,252.15,251.7,252.15,8109.0,226.45,226.6837,226.2792,226.6837,8109.0
2021-10-21 09:50:00,252.14,252.82,252.14,252.76,28628.0,226.6747,227.286,226.6747,227.2321,28628.0
2021-10-21 09:55:00,252.68,254.01,252.68,253.49,111712.0,227.1602,228.3559,227.1602,227.8884,111712.0
2021-10-21 10:00:00,253.51,253.66,252.51,252.56,15411.0,227.9064,228.0412,227.0074,227.0523,15411.0
2021-10-21 10:05:00,252.51,252.62,252.21,252.25,21367.0,227.0074,227.1062,226.7377,226.7736,21367.0
2021-10-21 10:10:00,252.35,252.47,251.84,252.05,24824.0,226.8635,226.9714,226.405,226.5938,24824.0
2021-10-21 10:15:00,251.95,251.97,251.4,251.8,16522.0,226.5039,226.5219,226.0095,226.3691,16522.0
2021-10-21 10:20:00,251.74,252.04,251.57,252.04,25872.0,226.3151,226.5848,226.1623,226.5848,25872.0
2021-10-21 10:25:00,252.01,252.25,251.93,252.16,12457.0,226.5579,226.7736,226.4859,226.6927,12457.0
2021-10-21 10:30:00,252.16,252.17,251.78,251.78,7025.0,226.6927,226.7017,226.3511,226.3511,7025.0
2021-10-21 10:35:00,251.89,251.89,251.6,251.75,7666.0,226.45,226.45,226.1893,226.3241,7666.0
2021-10-21 10:40:00,251.75,252.0,251.63,252.0,5704.0,226.3241,226.5489,226.2162,226.5489,5704.0
2021-10-21 10:45:00,251.86,252.08,251.78,251.9,9101.0,226.423,226.6208,226.3511,226.459,9101.0
2021-10-21 10:50:00,251.9,251.96,251.65,251.77,9466.0,226.459,226.5129,226.2342,226.3421,9466.0
2021-10-21 10:55:00,251.82,251.99,251.72,251.77,8505.0,226.387,226.5399,226.2971,226.3421,8505.0
2021-10-21 11:00:00,251.79,251.92,251.71,251.91,8042.0,226.3601,226.4769,226.2882,226.468,8042.0
2021-10-21 11:05:00,251.95,252.31,251.9,252.11,24674.0,226.5039,226.8276,226.459,226.6478,24674.0
2021-10-21 11:10:00,252.1,252.12,251.87,252.01,9030.0,226.6388,226.6567,226.432,226.5579,9030.0
2021-10-21 11:15:00,252.06,252.55,252.05,252.23,12104.0,226.6028,227.0433,226.5938,226.7556,12104.0
2021-10-21 11:20:00,252.22,252.36,252.14,252.36,5295.0,226.7466,226.8725,226.6747,226.8725,5295.0
2021-10-21 11:25:00,252.37,252.45,252.27,252.41,6807.0,226.8815,226.9534,226.7916,226.9175,6807.0
2021-10-21 11:30:00,252.35,252.54,252.3,252.43,11090.0,226.8635,227.0343,226.8186,226.9354,11090.0
2021-10-21 11:35:00,252.47,252.47,252.03,252.08,6170.0,226.9714,226.9714,226.5758,226.6208,6170.0
2021-10-21 11:40:00,252.02,252.05,251.93,251.98,6230.0,226.5668,226.5938,226.4859,226.5309,6230.0
2021-10-21 11:45:00,252.01,252.27,251.93,252.27,4711.0,226.5579,226.7916,226.4859,226.7916,4711.0
2021-10-21 11:50:00,252.28,252.69,252.27,252.3,7403.0,226.8006,227.1692,226.7916,226.8186,7403.0
2021-10-21 11:55:00,252.29,252.45,252.22,252.4,5163.0,226.8096,226.9534,226.7466,226.9085,5163.0
2021-10-21 12:00:00,252.46,252.51,252.38,252.42,5538.0,226.9624,227.0074,226.8905,226.9264,5538.0
2021-10-21 12:05:00,252.39,252.49,252.36,252.42,5740.0,226.8995,226.9894,226.8725,226.9264,5740.0
2021-10-21 12:10:00,252.44,252.66,252.4,252.57,6065.0,226.9444,227.1422,226.9085,227.0613,6065.0
2021-10-21 12:15:00,252.59,252.64,252.5,252.64,4248.0,227.0793,227.1242,226.9984,227.1242,4248.0
2021-10-21 12:20:00,252.66,252.66,252.53,252.59,3450.0,227.1422,227.1422,227.0253,227.0793,3450.0
2021-10-21 12:25:00,252.57,252.9,252.52,252.9,19453.0,227.0613,227.358,227.0163,227.358,19453.0
2021-10-21 12:30:00,252.87,253.12,252.85,253.04,28789.0,227.331,227.5557,227.313,227.4838,28789.0
2021-10-21 12:35:00,253.02,253.02,252.76,252.95,7526.0,227.4658,227.4658,227.2321,227.4029,7526.0
2021-10-21 12:40:00,252.97,253.07,252.9,253.03,6445.0,227.4209,227.5108,227.358,227.4748,6445.0
2021-10-21 12:45:00,253.03,253.06,252.94,253.06,4834.0,227.4748,227.5018,227.3939,227.5018,4834.0
2021-10-21 12:50:00,253.06,253.06,252.87,252.94,5304.0,227.5018,227.5018,227.331,227.3939,5304.0
2021-10-21 12:55:00,252.9,253.08,252.88,252.99,17258.0,227.358,227.5198,227.34,227.4389,17258.0
2021-10-21 13:00:00,252.95,253.01,252.93,253.0,3755.0,227.4029,227.4569,227.3849,227.4479,3755.0
2021-10-21 13:05:00,253.06,253.06,252.9,252.94,2724.0,227.5018,227.5018,227.358,227.3939,2724.0
2021-10-21 13:10:00,252.97,253.09,252.94,253.06,6959.0,227.4209,227.5288,227.3939,227.5018,6959.0
2021-10-21 13:15:00,253.09,253.29,253.04,253.23,8805.0,227.5288,227.7086,227.4838,227.6546,8805.0
2021-10-21 13:20:00,253.26,253.41,253.25,253.41,3319.0,227.6816,227.8165,227.6726,227.8165,3319.0
2021-10-21 13:25:00,253.38,253.69,253.38,253.64,10051.0,227.7895,228.0682,227.7895,228.0232,10051.0
2021-10-21 13:30:00,253.65,253.68,253.42,253.51,4081.0,228.0322,228.0592,227.8254,227.9064,4081.0
2021-10-21 13:35:00,253.59,253.7,253.46,253.67,8962.0,227.9783,228.0772,227.8614,228.0502,8962.0
2021-10-21 13:40:00,253.67,253.83,253.65,253.66,8051.0,228.0502,228.194,228.0322,228.0412,8051.0
2021-10-21 13:45:00,253.66,253.75,253.62,253.7,4083.0,228.0412,228.1221,228.0052,228.0772,4083.0
2021-10-21 13:50:00,253.7,253.85,253.67,253.72,8676.0,228.0772,228.212,228.0502,228.0952,8676.0
2021-10-21 13:55:00,253.72,253.72,253.36,253.5,16700.0,228.0952,228.0952,227.7715,227.8974,16700.0
2021-10-21 14:00:00,253.59,253.74,253.57,253.71,10331.0,227.9783,228.1131,227.9603,228.0862,10331.0
2021-10-21 14:05:00,253.73,253.86,253.65,253.69,3750.0,228.1041,228.221,228.0322,228.0682,3750.0
2021-10-21 14:10:00,253.67,253.79,253.67,253.76,8998.0,228.0502,228.1581,228.0502,228.1311,8998.0
2021-10-21 14:15:00,253.72,253.89,253.7,253.8,5073.0,228.0952,228.248,228.0772,228.1671,5073.0
2021-10-21 14:20:00,253.8,253.83,253.7,253.83,6489.0,228.1671,228.194,228.0772,228.194,6489.0
2021-10-21 14:25:00,253.79,253.86,253.78,253.79,8463.0,228.1581,228.221,228.1491,228.1581,8463.0
2021-10-21 14:30:00,253.79,253.9,253.72,253.77,5303.0,228.1581,228.257,228.0952,228.1401,5303.0
2021-10-21 14:35:00,253.71,253.75,253.58,253.65,5386.0,228.0862,228.1221,227.9693,228.0322,5386.0
2021-10-21 14:40:00,253.66,253.81,253.59,253.76,8161.0,228.0412,228.1761,227.9783,228.1311,8161.0
2021-10-21 14:45:00,253.77,253.78,253.6,253.68,4000.0,228.1401,228.1491,227.9873,228.0592,4000.0
2021-10-21 14:50:00,253.69,253.79,253.63,253.72,4450.0,228.0682,228.1581,228.0142,228.0952,4450.0
2021-10-21 14:55:00,253.67,253.75,253.65,253.68,5633.0,228.0502,228.1221,228.0322,228.0592,5633.0
2021-10-21 15:00:00,253.65,253.93,253.65,253.91,9918.0,228.0322,228.2839,228.0322,228.266,9918.0
2021-10-21 15:05:00,253.94,254.05,253.88,254.0,12002.0,228.2929,228.3918,228.239,228.3469,12002.0
2021-10-21 15:10:00,254.0,254.0,253.86,253.92,5268.0,228.3469,228.3469,228.221,228.275,5268.0
2021-10-21 15:15:00,253.91,253.92,253.75,253.8,8772.0,228.266,228.275,228.1221,228.1671,8772.0
2021-10-21 15:20:00,253.79,254.01,253.76,253.98,6373.0,228.1581,228.3559,228.1311,228.3289,6373.0
2021-10-21 15:25:00,253.96,254.12,253.92,254.12,7731.0,228.3109,228.4548,228.275,228.4548,7731.0
2021-10-21 15:30:00,254.13,254.19,253.96,254.08,23439.0,228.4637,228.5177,228.3109,228.4188,23439.0
2021-10-21 15:35:00,254.08,254.11,253.85,253.97,16728.0,228.4188,228.4458,228.212,228.3199,16728.0
2021-10-21 15:40:00,253.95,253.95,253.61,253.68,34664.0,228.3019,228.3019,227.9963,228.0592,34664.0
2021-10-21 15:45:00,253.68,253.99,253.66,253.85,26496.0,228.0592,228.3379,228.0412,228.212,26496.0
2021-10-21 15:50:00,253.84,253.84,253.59,253.76,38558.0,228.203,228.203,227.9783,228.1311,38558.0
2021-10-21 15:55:00,253.8,254.24,253.7,254.17,67523.0,228.1671,228.5626,228.0772,228.4997,67523.0
2021-10-22 09:30:00,255.48,255.87,254.75,254.83,50829.0,229.6774,230.028,229.0211,229.093,50829.0
2021-10-22 09:35:00,254.98,255.4,254.63,255.0,24648.0,229.2279,229.6055,228.9132,229.2459,24648.0
2021-10-22 09:40:00,254.99,255.4,254.94,255.27,12992.0,229.2369,229.6055,229.1919,229.4886,12992.0
2021-10-22 09:45:00,255.32,255.44,254.76,254.77,26436.0,229.5336,229.6414,229.0301,229.0391,26436.0
2021-10-22 09:50:00,254.8,255.16,254.65,255.11,45955.0,229.0661,229.3897,228.9312,229.3448,45955.0
2021-10-22 09:55:00,255.24,255.52,255.24,255.34,25074.0,229.4616,229.7134,229.4616,229.5515,25074.0
2021-10-22 10:00:00,255.43,255.46,254.82,254.86,9923.0,229.6324,229.6594,229.0841,229.12,9923.0
2021-10-22 10:05:00,254.9,255.15,254.77,255.02,4413.0,229.156,229.3807,229.0391,229.2639,4413.0
2021-10-22 10:10:00,255.02,255.02,254.59,254.75,9350.0,229.2639,229.2639,228.8773,229.0211,9350.0
2021-10-22 10:15:00,254.79,254.89,254.64,254.83,7029.0,229.0571,229.147,228.9222,229.093,7029.0
2021-10-22 10:20:00,254.89,255.0,254.71,255.0,9196.0,229.147,229.2459,228.9852,229.2459,9196.0
2021-10-22 10:25:00,254.98,255.19,254.66,255.1,16788.0,229.2279,229.4167,228.9402,229.3358,16788.0
2021-10-22 10:30:00,255.03,255.03,254.7,254.7,6308.0,229.2728,229.2728,228.9762,228.9762,6308.0
2021-10-22 10:35:00,254.76,254.83,254.63,254.78,7369.0,229.0301,229.093,228.9132,229.0481,7369.0
2021-10-22 10:40:00,254.85,254.94,254.78,254.92,11733.0,229.111,229.1919,229.0481,229.174,11733.0
2021-10-22 10:45:00,254.95,255.2,254.84,255.19,21306.0,229.2009,229.4257,229.102,229.4167,21306.0
2021-10-22 10:50:00,255.19,255.33,255.02,255.08,38222.0,229.4167,229.5425,229.2639,229.3178,38222.0
2021-10-22 10:55:00,255.09,255.65,255.05,255.49,34175.0,229.3268,229.8302,229.2908,229.6864,34175.0
2021-10-22 11:00:00,255.56,256.12,255.37,256.0,48375.0,229.7493,230.2528,229.5785,230.1449,48375.0
2021-10-22 11:05:00,255.96,256.4,255.89,256.4,43952.0,230.1089,230.5045,230.046,230.5045,43952.0
2021-10-22 11:10:00,256.36,256.95,256.35,256.92,40298.0,230.4685,230.9989,230.4595,230.972,40298.0
2021-10-22 11:15:00,256.93,257.07,256.59,256.7,33166.0,230.981,231.1068,230.6753,230.7742,33166.0
2021-10-22 11:20:00,256.7,256.89,256.36,256.43,19265.0,230.7742,230.945,230.4685,230.5314,19265.0
2021-10-22 11:25:00,256.44,256.73,256.08,256.72,23215.0,230.5404,230.8012,230.2168,230.7922,23215.0
2021-10-22 11:30:00,256.7,256.84,256.52,256.55,12251.0,230.7742,230.9,230.6124,230.6393,12251.0
2021-10-22 11:35:00,256.59,256.61,255.94,256.23,19296.0,230.6753,230.6933,230.0909,230.3516,19296.0
2021-10-22 11:40:00,256.19,256.56,256.15,256.41,14999.0,230.3157,230.6483,230.2797,230.5135,14999.0
2021-10-22 11:45:00,256.36,256.64,256.36,256.46,16687.0,230.4685,230.7202,230.4685,230.5584,16687.0
2021-10-22 11:50:00,256.38,256.76,256.36,256.7,13679.0,230.4865,230.8281,230.4685,230.7742,13679.0
2021-10-22 11:55:00,256.72,257.41,256.66,257.21,44921.0,230.7922,231.4125,230.7382,231.2327,44921.0
2021-10-22 12:00:00,257.21,257.23,256.53,256.74,20743.0,231.2327,231.2507,230.6213,230.8101,20743.0
2021-10-22 12:05:00,256.8,257.06,256.74,256.76,22431.0,230.8641,231.0978,230.8101,230.8281,22431.0
2021-10-22 12:10:00,256.79,256.8,256.38,256.5,28309.0,230.8551,230.8641,230.4865,230.5944,28309.0
2021-10-22 12:15:00,256.47,256.8,256.42,256.67,15536.0,230.5674,230.8641,230.5225,230.7472,15536.0
2021-10-22 12:20:00,256.65,256.65,256.4,256.52,13389.0,230.7292,230.7292,230.5045,230.6124,13389.0
2021-10-22 12:25:00,256.53,256.6,256.4,256.44,18545.0,230.6213,230.6843,230.5045,230.5404,18545.0
2021-10-22 12:30:00,256.42,256.44,256.17,256.25,24382.0,230.5225,230.5404,230.2977,230.3696,24382.0
2021-10-22 12:35:00,256.24,256.33,256.12,256.16,17584.0,230.3606,230.4415,230.2528,230.2887,17584.0
2021-10-22 12:40:00,256.14,256.26,255.86,256.21,14448.0,230.2707,230.3786,230.019,230.3337,14448.0
2021-10-22 12:45:00,256.24,256.62,256.17,256.54,8802.0,230.3606,230.7023,230.2977,230.6303,8802.0
2021-10-22 12:50:00,256.57,256.57,256.3,256.31,5896.0,230.6573,230.6573,230.4146,230.4236,5896.0
2021-10-22 12:55:00,256.38,256.4,256.06,256.12,7636.0,230.4865,230.5045,230.1988,230.2528,7636.0
2021-10-22 13:00:00,256.11,256.32,256.07,256.27,8551.0,230.2438,230.4326,230.2078,230.3876,8551.0
2021-10-22 13:05:00,256.28,256.35,256.05,256.26,5706.0,230.3966,230.4595,230.1898,230.3786,5706.0
2021-10-22 13:10:00,256.29,256.42,256.22,256.25,7491.0,230.4056,230.5225,230.3427,230.3696,7491.0
2021-10-22 13:15:00,256.23,256.4,256.17,256.3,6113.0,230.3516,230.5045,230.2977,230.4146,6113.0
2021-10-22 13:20:00,256.27,256.49,256.2,256.45,7047.0,230.3876,230.5854,230.3247,230.5494,7047.0
2021-10-22 13:25:00,256.46,256.46,256.27,256.27,7578.0,230.5584,230.5584,230.3876,230.3876,7578.0
2021-10-22 13:30:00,256.28,256.57,256.26,256.57,9561.0,230.3966,230.6573,230.3786,230.6573,9561.0
2021-10-22 13:35:00,256.52,256.63,256.43,256.49,10848.0,230.6124,230.7113,230.5314,230.5854,10848.0
2021-10-22 13:40:00,256.48,256.5,256.23,256.23,8730.0,230.5764,230.5944,230.3516,230.3516,8730.0
2021-10-22 13:45:00,256.28,256.39,256.15,256.18,7058.0,230.3966,230.4955,230.2797,230.3067,7058.0
2021-10-22 13:50:00,256.16,256.24,256.09,256.13,8289.0,230.2887,230.3606,230.2258,230.2617,8289.0
2021-10-22 13:55:00,256.14,256.17,255.77,255.82,8855.0,230.2707,230.2977,229.9381,229.9831,8855.0
2021-10-22 14:00:00,255.82,256.03,255.82,256.03,8147.0,229.9831,230.1718,229.9831,230.1718,8147.0
2021-10-22 14:05:00,256.05,256.14,255.95,256.07,4519.0,230.1898,230.2707,230.0999,230.2078,4519.0
2021-10-22 14:10:00,255.96,256.16,255.93,255.97,6205.0,230.1089,230.2887,230.0819,230.1179,6205.0
2021-10-22 14:15:00,255.98,256.11,255.89,256.11,14435.0,230.1269,230.2438,230.046,230.2438,14435.0
2021-10-22 14:20:00,256.14,256.15,255.91,255.96,5640.0,230.2707,230.2797,230.064,230.1089,5640.0
2021-10-22 14:25:00,255.96,256.12,255.92,256.12,10452.0,230.1089,230.2528,230.073,230.2528,10452.0
2021-10-22 14:30:00,256.1,256.63,256.1,256.44,11472.0,230.2348,230.7113,230.2348,230.5404,11472.0
2021-10-22 14:35:00,256.44,256.46,256.17,256.17,8131.0,230.5404,230.5584,230.2977,230.2977,8131.0
2021-10-22 14:40:00,256.21,256.22,255.99,256.05,6411.0,230.3337,230.3427,230.1359,230.1898,6411.0
2021-10-22 14:45:00,256.02,256.05,255.95,255.95,7289.0,230.1629,230.1898,230.0999,230.0999,7289.0
2021-10-22 14:50:00,255.95,256.05,255.63,255.69,11530.0,230.0999,230.1898,229.8122,229.8662,11530.0
2021-10-22 14:55:00,255.73,255.87,255.62,255.8,7276.0,229.9021,230.028,229.8033,229.9651,7276.0
2021-10-22 15:00:00,255.84,255.88,255.72,255.72,8464.0,230.001,230.037,229.8932,229.8932,8464.0
2021-10-22 15:05:00,255.7,255.84,255.68,255.68,10604.0,229.8752,230.001,229.8572,229.8572,10604.0
2021-10-22 15:10:00,255.72,255.74,255.32,255.32,9440.0,229.8932,229.9111,229.5336,229.5336,9440.0
2021-10-22 15:15:00,255.35,255.4,255.15,255.18,10582.0,229.5605,229.6055,229.3807,229.4077,10582.0
2021-10-22 15:20:00,255.18,255.5,255.18,255.37,11772.0,229.4077,229.6954,229.4077,229.5785,11772.0
2021-10-22 15:25:00,255.36,255.36,255.11,255.25,16803.0,229.5695,229.5695,229.3448,229.4706,16803.0
2021-10-22 15:30:00,255.28,255.68,255.25,255.67,21117.0,229.4976,229.8572,229.4706,229.8482,21117.0
2021-10-22 15:35:00,255.62,255.63,255.36,255.47,17921.0,229.8033,229.8122,229.5695,229.6684,17921.0
2021-10-22 15:40:00,255.49,255.63,255.41,255.52,22860.0,229.6864,229.8122,229.6145,229.7134,22860.0
2021-10-22 15:45:00,255.52,255.68,255.42,255.58,27775.0,229.7134,229.8572,229.6235,229.7673,27775.0
2021-10-22 15:50:00,255.61,255.85,255.61,255.79,41507.0,229.7943,230.01,229.7943,229.9561,41507.0
2021-10-22 15:55:00,255.82,256.01,255.71,255.92,90972.0,229.9831,230.1539,229.8842,230.073,90972.0
2021-10-25 09:30:00,256.82,259.55,256.1,258.44,128353.0,230.8821,233.3363,230.2348,232.3384,128353.0
2021-10-25 09:35:00,258.48,258.84,257.94,258.81,35025.0,232.3744,232.698,231.8889,232.6711,35025.0
2021-10-25 09:40:00,258.96,259.65,258.45,259.43,89117.0,232.8059,233.4262,232.3474,233.2285,89117.0
2021-10-25 09:45:00,259.38,259.61,258.97,259.19,58589.0,233.1835,233.3903,232.8149,233.0127,58589.0
2021-10-25 09:50:00,259.11,259.11,258.16,258.42,14006.0,232.9408,232.9408,232.0867,232.3205,14006.0
2021-10-25 09:55:00,258.41,258.42,257.51,257.54,34127.0,232.3115,232.3205,231.5024,231.5293,34127.0
2021-10-25 10:00:00,257.6,257.79,257.31,257.78,14312.0,231.5833,231.7541,231.3226,231.7451,14312.0
2021-10-25 10:05:00,257.74,257.92,257.57,257.8,14779.0,231.7091,231.871,231.5563,231.7631,14779.0
2021-10-25 10:10:00,257.9,257.9,257.63,257.77,4992.0,231.853,231.853,231.6103,231.7361,4992.0
2021-10-25 10:15:00,257.86,258.4,257.77,258.34,8577.0,231.817,232.3025,231.7361,232.2485,8577.0
2021-10-25 10:20:00,258.38,258.55,258.28,258.42,6438.0,232.2845,232.4373,232.1946,232.3205,6438.0
2021-10-25 10:25:00,258.49,258.69,258.34,258.67,10819.0,232.3834,232.5632,232.2485,232.5452,10819.0
2021-10-25 10:30:00,258.53,258.69,258.45,258.52,8581.0,232.4194,232.5632,232.3474,232.4104,8581.0
2021-10-25 10:35:00,258.47,258.54,258.29,258.5,7731.0,232.3654,232.4283,232.2036,232.3924,7731.0
2021-10-25 10:40:00,258.58,258.81,258.55,258.7,16528.0,232.4643,232.6711,232.4373,232.5722,16528.0
2021-10-25 10:45:00,258.7,259.12,258.7,259.0,12716.0,232.5722,232.9498,232.5722,232.8419,12716.0
2021-10-25 10:50:00,258.94,259.48,258.85,259.18,28375.0,232.7879,233.2734,232.707,233.0037,28375.0
2021-10-25 10:55:00,259.14,259.45,259.03,259.03,6935.0,232.9677,233.2464,232.8689,232.8689,6935.0
2021-10-25 11:00:00,259.05,259.1,258.81,259.0,7450.0,232.8868,232.9318,232.6711,232.8419,7450.0
2021-10-25 11:05:00,259.0,259.52,258.95,259.47,18290.0,232.8419,233.3094,232.7969,233.2644,18290.0
2021-10-25 11:10:00,259.45,259.69,259.43,259.63,8876.0,233.2464,233.4622,233.2285,233.4083,8876.0
2021-10-25 11:15:00,259.68,259.68,259.36,259.4,8465.0,233.4532,233.4532,233.1655,233.2015,8465.0
2021-10-25 11:20:00,259.32,259.5,259.16,259.32,14972.0,233.1296,233.2914,232.9857,233.1296,14972.0
2021-10-25 11:25:00,259.31,259.47,259.07,259.24,12614.0,233.1206,233.2644,232.9048,233.0576,12614.0
2021-10-25 11:30:00,259.26,259.28,259.08,259.14,14625.0,233.0756,233.0936,232.9138,232.9677,14625.0
2021-10-25 11:35:00,259.08,259.65,258.94,259.51,22805.0,232.9138,233.4262,232.7879,233.3004,22805.0
2021-10-25 11:40:00,259.52,259.86,259.5,259.78,19861.0,233.3094,233.615,233.2914,233.5431,19861.0
2021-10-25 11:45:00,259.83,260.27,259.7,260.19,17436.0,233.5881,233.9836,233.4712,233.9117,17436.0
2021-10-25 11:50:00,260.19,260.41,260.07,260.34,14943.0,233.9117,234.1095,233.8038,234.0466,14943.0
2021-10-25 11:55:00,260.35,260.8,260.21,260.73,21795.0,234.0555,234.4601,233.9297,234.3972,21795.0
2021-10-25 12:00:00,260.72,260.93,260.6,260.82,38265.0,234.3882,234.577,234.2803,234.4781,38265.0
2021-10-25 12:05:00,260.79,260.9,260.58,260.65,13210.0,234.4511,234.55,234.2623,234.3252,13210.0
2021-10-25 12:10:00,260.68,260.74,260.51,260.63,9486.0,234.3522,234.4062,234.1994,234.3073,9486.0
2021-10-25 12:15:00,260.65,260.96,260.51,260.51,27532.0,234.3252,234.6039,234.1994,234.1994,27532.0
2021-10-25 12:20:00,260.45,260.57,260.37,260.48,3347.0,234.1454,234.2533,234.0735,234.1724,3347.0
2021-10-25 12:25:00,260.48,260.57,260.32,260.33,14598.0,234.1724,234.2533,234.0286,234.0376,14598.0
2021-10-25 12:30:00,260.34,260.39,260.27,260.38,3020.0,234.0466,234.0915,233.9836,234.0825,3020.0
2021-10-25 12:35:00,260.43,260.43,260.09,260.1,6211.0,234.1275,234.1275,233.8218,233.8308,6211.0
2021-10-25 12:40:00,260.09,260.23,259.85,260.09,16178.0,233.8218,233.9477,233.606,233.8218,16178.0
2021-10-25 12:45:00,260.11,260.28,260.09,260.28,5181.0,233.8398,233.9926,233.8218,233.9926,5181.0
2021-10-25 12:50:00,260.25,260.42,260.2,260.42,8225.0,233.9656,234.1185,233.9207,234.1185,8225.0
2021-10-25 12:55:00,260.4,260.47,260.32,260.45,8505.0,234.1005,234.1634,234.0286,234.1454,8505.0
2021-10-25 13:00:00,260.38,260.69,260.33,260.59,9807.0,234.0825,234.3612,234.0376,234.2713,9807.0
2021-10-25 13:05:00,260.55,260.81,260.55,260.74,8897.0,234.2353,234.4691,234.2353,234.4062,8897.0
2021-10-25 13:10:00,260.75,261.0,260.75,260.88,9028.0,234.4151,234.6399,234.4151,234.532,9028.0
2021-10-25 13:15:00,260.85,260.85,260.65,260.69,7446.0,234.505,234.505,234.3252,234.3612,7446.0
2021-10-25 13:20:00,260.66,260.69,260.47,260.56,4421.0,234.3342,234.3612,234.1634,234.2443,4421.0
2021-10-25 13:25:00,260.56,260.66,260.5,260.55,3683.0,234.2443,234.3342,234.1904,234.2353,3683.0
2021-10-25 13:30:00,260.59,260.59,260.41,260.41,2641.0,234.2713,234.2713,234.1095,234.1095,2641.0
2021-10-25 13:35:00,260.44,260.49,260.35,260.47,4009.0,234.1365,234.1814,234.0555,234.1634,4009.0
2021-10-25 13:40:00,260.44,260.47,260.27,260.34,8300.0,234.1365,234.1634,233.9836,234.0466,8300.0
2021-10-25 13:45:00,260.27,260.36,260.21,260.21,6546.0,233.9836,234.0645,233.9297,233.9297,6546.0
2021-10-25 13:50:00,260.2,260.34,260.07,260.34,10357.0,233.9207,234.0466,233.8038,234.0466,10357.0
2021-10-25 13:55:00,260.27,260.33,260.15,260.16,4903.0,233.9836,234.0376,233.8757,233.8847,4903.0
2021-10-25 14:00:00,260.15,260.19,259.87,259.95,17121.0,233.8757,233.9117,233.624,233.6959,17121.0
2021-10-25 14:05:00,259.9,260.08,259.84,260.08,12204.0,233.651,233.8128,233.5971,233.8128,12204.0
2021-10-25 14:10:00,260.04,260.09,259.91,259.93,15668.0,233.7769,233.8218,233.66,233.678,15668.0
2021-10-25 14:15:00,259.93,260.15,259.92,260.07,15621.0,233.678,233.8757,233.669,233.8038,15621.0
2021-10-25 14:20:00,260.12,260.3,260.01,260.24,16213.0,233.8488,234.0106,233.7499,233.9567,16213.0
2021-10-25 14:25:00,260.21,260.5,260.21,260.45,8948.0,233.9297,234.1904,233.9297,234.1454,8948.0
2021-10-25 14:30:00,260.47,260.68,260.44,260.67,14779.0,234.1634,234.3522,234.1365,234.3432,14779.0
2021-10-25 14:35:00,260.7,260.7,260.35,260.44,16607.0,234.3702,234.3702,234.0555,234.1365,16607.0
2021-10-25 14:40:00,260.43,260.57,260.31,260.56,8593.0,234.1275,234.2533,234.0196,234.2443,8593.0
2021-10-25 14:45:00,260.48,260.59,260.45,260.49,8713.0,234.1724,234.2713,234.1454,234.1814,8713.0
2021-10-25 14:50:00,260.55,260.75,260.48,260.71,8271.0,234.2353,234.4151,234.1724,234.3792,8271.0
2021-10-25 14:55:00,260.72,260.72,260.47,260.47,8584.0,234.3882,234.3882,234.1634,234.1634,8584.0
2021-10-25 15:00:00,260.6,260.61,260.42,260.59,6819.0,234.2803,234.2893,234.1185,234.2713,6819.0
2021-10-25 15:05:00,260.58,260.76,260.56,260.76,8566.0,234.2623,234.4241,234.2443,234.4241,8566.0
2021-10-25 15:10:00,260.83,260.84,260.7,260.73,4908.0,234.4871,234.4961,234.3702,234.3972,4908.0
2021-10-25 15:15:00,260.75,260.78,260.61,260.62,7386.0,234.4151,234.4421,234.2893,234.2983,7386.0
2021-10-25 15:20:00,260.64,260.65,260.16,260.24,32864.0,234.3163,234.3252,233.8847,233.9567,32864.0
2021-10-25 15:25:00,260.29,260.45,260.21,260.32,17085.0,234.0016,234.1454,233.9297,234.0286,17085.0
2021-10-25 15:30:00,260.36,260.38,260.04,260.27,14692.0,234.0645,234.0825,233.7769,233.9836,14692.0
2021-10-25 15:35:00,260.25,260.44,260.22,260.28,13807.0,233.9656,234.1365,233.9387,233.9926,13807.0
2021-10-25 15:40:00,260.28,260.32,260.21,260.3,16018.0,233.9926,234.0286,233.9297,234.0106,16018.0
2021-10-25 15:45:00,260.26,260.29,260.14,260.21,16662.0,233.9746,234.0016,233.8668,233.9297,16662.0
2021-10-25 15:50:00,260.23,260.25,259.97,260.01,34350.0,233.9477,233.9656,233.7139,233.7499,34350.0
2021-10-25 15:55:00,260.03,260.4,259.93,260.4,91468.0,233.7679,234.1005,233.678,234.1005,91468.0
2021-10-26 09:30:00,261.4,261.51,260.13,260.25,68957.0,234.9995,235.0984,233.8578,233.9656,68957.0
2021-10-26 09:35:00,260.21,260.64,259.25,259.67,48064.0,233.9297,234.3163,233.0666,233.4442,48064.0
2021-10-26 09:40:00,259.63,259.71,259.21,259.68,27815.0,233.4083,233.4802,233.0307,233.4532,27815.0
2021-10-26 09:45:00,259.64,259.64,258.91,259.24,43281.0,233.4173,233.4173,232.761,233.0576,43281.0
2021-10-26 09:50:00,259.29,259.54,258.56,258.91,48348.0,233.1026,233.3274,232.4463,232.761,48348.0
2021-10-26 09:55:00,258.9,259.18,258.13,258.33,50600.0,232.752,233.0037,232.0598,232.2396,50600.0
2021-10-26 10:00:00,258.31,258.47,258.11,258.33,13614.0,232.2216,232.3654,232.0418,232.2396,13614.0
2021-10-26 10:05:00,258.26,258.34,257.51,258.26,32023.0,232.1766,232.2485,231.5024,232.1766,32023.0
2021-10-26 10:10:00,258.35,259.1,258.34,259.09,14136.0,232.2575,232.9318,232.2485,232.9228,14136.0
2021-10-26 10:15:00,259.11,259.74,259.11,259.64,17656.0,232.9408,233.5072,232.9408,233.4173,17656.0
2021-10-26 10:20:00,259.57,259.62,259.15,259.15,6682.0,233.3543,233.3993,232.9767,232.9767,6682.0
2021-10-26 10:25:00,259.24,259.47,259.07,259.21,10362.0,233.0576,233.2644,232.9048,233.0307,10362.0
2021-10-26 10:30:00,259.11,259.45,258.98,259.44,23592.0,232.9408,233.2464,232.8239,233.2374,23592.0
2021-10-26 10:35:00,259.4,259.41,259.05,259.1,58049.0,233.2015,233.2105,232.8868,232.9318,58049.0
2021-10-26 10:40:00,259.11,259.28,259.0,259.1,18963.0,232.9408,233.0936,232.8419,232.9318,18963.0
2021-10-26 10:45:00,259.08,259.2,258.92,259.02,8468.0,232.9138,233.0217,232.77,232.8599,8468.0
2021-10-26 10:50:00,259.05,259.54,259.03,259.37,30606.0,232.8868,233.3274,232.8689,233.1745,30606.0
2021-10-26 10:55:00,259.36,259.71,259.36,259.56,20677.0,233.1655,233.4802,233.1655,233.3453,20677.0
2021-10-26 11:00:00,259.53,259.89,259.52,259.71,12583.0,233.3184,233.642,233.3094,233.4802,12583.0
2021-10-26 11:05:00,259.79,259.9,259.61,259.76,18103.0,233.5521,233.651,233.3903,233.5251,18103.0
2021-10-26 11:10:00,259.77,260.47,259.76,260.4,34440.0,233.5341,234.1634,233.5251,234.1005,34440.0
2021-10-26 11:15:00,260.46,260.7,260.28,260.34,20360.0,234.1544,234.3702,233.9926,234.0466,20360.0
2021-10-26 11:20:00,260.42,260.81,260.36,260.54,21920.0,234.1185,234.4691,234.0645,234.2264,21920.0
2021-10-26 11:25:00,260.53,260.66,260.32,260.36,8455.0,234.2174,234.3342,234.0286,234.0645,8455.0
2021-10-26 11:30:00,260.41,260.52,259.9,259.95,16208.0,234.1095,234.2084,233.651,233.6959,16208.0
2021-10-26 11:35:00,260.0,260.32,259.89,260.25,9848.0,233.7409,234.0286,233.642,233.9656,9848.0
2021-10-26 11:40:00,260.25,260.33,259.83,259.83,8821.0,233.9656,234.0376,233.5881,233.5881,8821.0
2021-10-26 11:45:00,259.8,259.81,259.47,259.62,12584.0,233.5611,233.5701,233.2644,233.3993,12584.0
2021-10-26 11:50:00,259.55,259.62,259.26,259.38,11106.0,233.3363,233.3993,233.0756,233.1835,11106.0
2021-10-26 11:55:00,259.37,259.45,259.23,259.31,13536.0,233.1745,233.2464,233.0487,233.1206,13536.0
2021-10-26 12:00:00,259.37,259.44,259.08,259.09,25686.0,233.1745,233.2374,232.9138,232.9228,25686.0
2021-10-26 12:05:00,259.13,259.16,258.88,258.98,18182.0,232.9588,232.9857,232.734,232.8239,18182.0
2021-10-26 12:10:00,258.97,258.97,258.5,258.9,9041.0,232.8149,232.8149,232.3924,232.752,9041.0
2021-10-26 12:15:00,258.83,259.1,258.8,259.04,6014.0,232.6891,232.9318,232.6621,232.8778,6014.0
2021-10-26 12:20:00,259.04,259.21,259.0,259.21,4905.0,232.8778,233.0307,232.8419,233.0307,4905.0
2021-10-26 12:25:00,259.24,259.34,259.2,259.2,7300.0,233.0576,233.1475,233.0217,233.0217,7300.0
2021-10-26 12:30:00,259.2,259.4,259.15,259.37,7576.0,233.0217,233.2015,232.9767,233.1745,7576.0
2021-10-26 12:35:00,259.31,259.33,259.01,259.01,10013.0,233.1206,233.1386,232.8509,232.8509,10013.0
2021-10-26 12:40:00,258.92,259.14,258.75,259.04,13330.0,232.77,232.9677,232.6171,232.8778,13330.0
2021-10-26 12:45:00,259.04,259.09,258.75,259.02,12009.0,232.8778,232.9228,232.6171,232.8599,12009.0
2021-10-26 12:50:00,259.03,259.03,258.8,258.95,11883.0,232.8689,232.8689,232.6621,232.7969,11883.0
2021-10-26 12:55:00,258.92,259.42,258.92,259.4,5828.0,232.77,233.2195,232.77,233.2015,5828.0
2021-10-26 13:00:00,259.32,259.47,259.18,259.4,13172.0,233.1296,233.2644,233.0037,233.2015,13172.0
2021-10-26 13:05:00,259.35,259.58,259.35,259.51,5409.0,233.1565,233.3633,233.1565,233.3004,5409.0
2021-10-26 13:10:00,259.43,259.43,259.19,259.33,9021.0,233.2285,233.2285,233.0127,233.1386,9021.0
2021-10-26 13:15:00,259.5,259.5,259.14,259.16,6746.0,233.2914,233.2914,232.9677,232.9857,6746.0
2021-10-26 13:20:00,259.16,259.32,259.05,259.2,6022.0,232.9857,233.1296,232.8868,233.0217,6022.0
2021-10-26 13:25:00,259.15,259.35,259.07,259.18,9430.0,232.9767,233.1565,232.9048,233.0037,9430.0
2021-10-26 13:30:00,259.15,259.25,259.07,259.13,5291.0,232.9767,233.0666,232.9048,232.9588,5291.0
2021-10-26 13:35:00,259.17,259.38,259.17,259.28,5911.0,232.9947,233.1835,232.9947,233.0936,5911.0
2021-10-26 13:40:00,259.22,259.29,259.06,259.2,8251.0,233.0397,233.1026,232.8958,233.0217,8251.0
2021-10-26 13:45:00,259.2,259.26,258.94,259.1,15227.0,233.0217,233.0756,232.7879,232.9318,15227.0
2021-10-26 13:50:00,259.11,259.54,259.11,259.49,19455.0,232.9408,233.3274,232.9408,233.2824,19455.0
2021-10-26 13:55:00,259.62,259.73,259.51,259.61,5214.0,233.3993,233.4982,233.3004,233.3903,5214.0
2021-10-26 14:00:00,259.64,260.0,259.61,259.86,15140.0,233.4173,233.7409,233.3903,233.615,15140.0
2021-10-26 14:05:00,259.86,259.93,259.61,259.69,6654.0,233.615,233.678,233.3903,233.4622,6654.0
2021-10-26 14:10:00,259.63,259.8,259.61,259.8,7198.0,233.4083,233.5611,233.3903,233.5611,7198.0
2021-10-26 14:15:00,259.8,259.84,259.59,259.63,7442.0,233.5611,233.5971,233.3723,233.4083,7442.0
2021-10-26 14:20:00,259.67,259.76,259.59,259.68,4073.0,233.4442,233.5251,233.3723,233.4532,4073.0
2021-10-26 14:25:00,259.67,259.67,259.48,259.48,5250.0,233.4442,233.4442,233.2734,233.2734,5250.0
2021-10-26 14:30:00,259.51,259.75,259.51,259.68,7235.0,233.3004,233.5161,233.3004,233.4532,7235.0
2021-10-26 14:35:00,259.69,259.73,259.54,259.54,3888.0,233.4622,233.4982,233.3274,233.3274,3888.0
2021-10-26 14:40:00,259.48,259.59,259.44,259.56,4232.0,233.2734,233.3723,233.2374,233.3453,4232.0
2021-10-26 14:45:00,259.54,259.6,259.49,259.57,4170.0,233.3274,233.3813,233.2824,233.3543,4170.0
2021-10-26 14:50:00,259.6,259.66,259.47,259.47,6018.0,233.3813,233.4352,233.2644,233.2644,6018.0
2021-10-26 14:55:00,259.5,259.64,259.49,259.51,4114.0,233.2914,233.4173,233.2824,233.3004,4114.0
2021-10-26 15:00:00,259.57,259.93,259.57,259.89,5796.0,233.3543,233.678,233.3543,233.642,5796.0
2021-10-26 15:05:00,259.89,259.98,259.7,259.7,12022.0,233.642,233.7229,233.4712,233.4712,12022.0
2021-10-26 15:10:00,259.77,259.83,259.6,259.63,10601.0,233.5341,233.5881,233.3813,233.4083,10601.0
2021-10-26 15:15:00,259.67,259.86,259.63,259.67,4501.0,233.4442,233.615,233.4083,233.4442,4501.0
2021-10-26 15:20:00,259.66,259.87,259.65,259.8,7130.0,233.4352,233.624,233.4262,233.5611,7130.0
2021-10-26 15:25:00,259.75,259.84,259.61,259.67,9201.0,233.5161,233.5971,233.3903,233.4442,9201.0
2021-10-26 15:30:00,259.67,259.74,259.53,259.63,12739.0,233.4442,233.5072,233.3184,233.4083,12739.0
2021-10-26 15:35:00,259.6,259.61,259.38,259.44,17168.0,233.3813,233.3903,233.1835,233.2374,17168.0
2021-10-26 15:40:00,259.5,259.71,259.5,259.69,16559.0,233.2914,233.4802,233.2914,233.4622,16559.0
2021-10-26 15:45:00,259.71,259.94,259.66,259.74,24131.0,233.4802,233.687,233.4352,233.5072,24131.0
2021-10-26 15:50:00,259.76,259.78,259.12,259.26,32844.0,233.5251,233.5431,232.9498,233.0756,32844.0
2021-10-26 15:55:00,259.25,259.29,258.58,258.74,184474.0,233.0666,233.1026,232.4643,232.6081,184474.0
2021-10-27 09:30:00,258.94,259.39,258.41,259.0,46070.0,232.7879,233.1925,232.3115,232.8419,46070.0
2021-10-27 09:35:00,258.83,258.83,257.55,258.32,34020.0,232.6891,232.6891,231.5383,232.2306,34020.0
2021-10-27 09:40:00,258.32,259.11,258.16,258.81,13849.0,232.2306,232.9408,232.0867,232.6711,13849.0
2021-10-27 09:45:00,258.79,258.81,258.1,258.2,12477.0,232.6531,232.6711,232.0328,232.1227,12477.0
2021-10-27 09:50:00,258.06,258.08,257.1,257.84,53026.0,231.9968,232.0148,231.1338,231.799,53026.0
2021-10-27 09:55:00,257.81,258.31,257.6,258.19,22595.0,231.7721,232.2216,231.5833,232.1137,22595.0
2021-10-27 10:00:00,258.09,258.21,257.23,257.58,57669.0,232.0238,232.1317,231.2507,231.5653,57669.0
2021-10-27 10:05:00,257.44,257.44,256.3,256.55,39013.0,231.4394,231.4394,230.4146,230.6393,39013.0
2021-10-27 10:10:00,256.5,257.22,256.46,256.82,17159.0,230.5944,231.2417,230.5584,230.8821,17159.0
2021-10-27 10:15:00,256.71,256.84,256.2,256.52,32614.0,230.7832,230.9,230.3247,230.6124,32614.0
2021-10-27 10:20:00,256.67,256.99,256.14,256.38,48600.0,230.7472,231.0349,230.2707,230.4865,48600.0
2021-10-27 10:25:00,256.44,256.7,255.72,256.04,27215.0,230.5404,230.7742,229.8932,230.1808,27215.0
2021-10-27 10:30:00,256.12,256.92,255.96,256.92,10837.0,230.2528,230.972,230.1089,230.972,10837.0
2021-10-27 10:35:00,256.92,257.1,256.55,257.0,13226.0,230.972,231.1338,230.6393,231.0439,13226.0
2021-10-27 10:40:00,257.06,257.06,256.68,256.92,20039.0,231.0978,231.0978,230.7562,230.972,20039.0
2021-10-27 10:45:00,257.03,257.69,256.93,257.46,45430.0,231.0709,231.6642,230.981,231.4574,45430.0
2021-10-27 10:50:00,257.5,257.67,257.27,257.56,23380.0,231.4934,231.6462,231.2866,231.5473,23380.0
2021-10-27 10:55:00,257.53,257.67,256.9,257.21,12708.0,231.5204,231.6462,230.954,231.2327,12708.0
2021-10-27 11:00:00,257.14,257.52,257.05,257.52,14397.0,231.1697,231.5114,231.0888,231.5114,14397.0
2021-10-27 11:05:00,257.4,257.79,257.31,257.64,13112.0,231.4035,231.7541,231.3226,231.6192,13112.0
2021-10-27 11:10:00,257.76,258.17,257.71,258.15,20890.0,231.7271,232.0957,231.6822,232.0777,20890.0
2021-10-27 11:15:00,258.03,258.29,257.92,258.29,21088.0,231.9699,232.2036,231.871,232.2036,21088.0
2021-10-27 11:20:00,258.31,258.49,258.16,258.3,13882.0,232.2216,232.3834,232.0867,232.2126,13882.0
2021-10-27 11:25:00,258.37,258.54,258.35,258.51,14243.0,232.2755,232.4283,232.2575,232.4014,14243.0
2021-10-27 11:30:00,258.49,258.49,257.96,258.02,10377.0,232.3834,232.3834,231.9069,231.9609,10377.0
2021-10-27 11:35:00,257.96,257.96,257.5,257.64,17740.0,231.9069,231.9069,231.4934,231.6192,17740.0
2021-10-27 11:40:00,257.6,257.96,257.49,257.88,22753.0,231.5833,231.9069,231.4844,231.835,22753.0
2021-10-27 11:45:00,257.86,258.07,257.83,257.84,8684.0,231.817,232.0058,231.7901,231.799,8684.0
2021-10-27 11:50:00,257.78,257.83,257.62,257.65,6931.0,231.7451,231.7901,231.6013,231.6282,6931.0
2021-10-27 11:55:00,257.61,257.95,257.56,257.64,8214.0,231.5923,231.8979,231.5473,231.6192,8214.0
2021-10-27 12:00:00,257.52,257.7,257.22,257.66,10630.0,231.5114,231.6732,231.2417,231.6372,10630.0
2021-10-27 12:05:00,257.71,258.05,257.7,258.05,6080.0,231.6822,231.9878,231.6732,231.9878,6080.0
2021-10-27 12:10:00,258.06,258.23,257.97,258.0,19139.0,231.9968,232.1497,231.9159,231.9429,19139.0
2021-10-27 12:15:00,258.05,258.1,257.88,258.0,15137.0,231.9878,232.0328,231.835,231.9429,15137.0
2021-10-27 12:20:00,258.03,258.05,257.68,257.68,6844.0,231.9699,231.9878,231.6552,231.6552,6844.0
2021-10-27 12:25:00,257.66,257.91,257.58,257.81,7532.0,231.6372,231.862,231.5653,231.7721,7532.0
2021-10-27 12:30:00,257.8,257.8,257.35,257.42,7521.0,231.7631,231.7631,231.3585,231.4215,7521.0
2021-10-27 12:35:00,257.41,257.74,257.34,257.69,16730.0,231.4125,231.7091,231.3495,231.6642,16730.0
2021-10-27 12:40:00,257.71,257.87,257.52,257.52,10040.0,231.6822,231.826,231.5114,231.5114,10040.0
2021-10-27 12:45:00,257.51,257.82,257.46,257.61,8756.0,231.5024,231.7811,231.4574,231.5923,8756.0
2021-10-27 12:50:00,257.39,257.63,257.35,257.57,6273.0,231.3945,231.6103,231.3585,231.5563,6273.0
2021-10-27 12:55:00,257.59,257.78,257.51,257.71,5542.0,231.5743,231.7451,231.5024,231.6822,5542.0
2021-10-27 13:00:00,257.7,257.96,257.69,257.84,8267.0,231.6732,231.9069,231.6642,231.799,8267.0
2021-10-27 13:05:00,257.82,258.01,257.68,258.01,6832.0,231.7811,231.9519,231.6552,231.9519,6832.0
2021-10-27 13:10:00,257.97,258.2,257.86,258.11,16955.0,231.9159,232.1227,231.817,232.0418,16955.0
2021-10-27 13:15:00,258.1,258.14,257.79,257.87,6180.0,232.0328,232.0687,231.7541,231.826,6180.0
2021-10-27 13:20:00,257.98,258.04,257.85,257.99,5978.0,231.9249,231.9788,231.808,231.9339,5978.0
2021-10-27 13:25:00,257.89,257.89,257.62,257.64,6226.0,231.844,231.844,231.6013,231.6192,6226.0
2021-10-27 13:30:00,257.63,257.88,257.63,257.88,5216.0,231.6103,231.835,231.6103,231.835,5216.0
2021-10-27 13:35:00,257.89,258.06,257.82,258.0,7263.0,231.844,231.9968,231.7811,231.9429,7263.0
2021-10-27 13:40:00,258.03,258.1,258.0,258.0,7807.0,231.9699,232.0328,231.9429,231.9429,7807.0
2021-10-27 13:45:00,258.04,258.04,257.85,257.96,10508.0,231.9788,231.9788,231.808,231.9069,10508.0
2021-10-27 13:50:00,257.95,257.96,257.74,257.86,7040.0,231.8979,231.9069,231.7091,231.817,7040.0
2021-10-27 13:55:00,257.86,258.29,257.82,258.14,28111.0,231.817,232.2036,231.7811,232.0687,28111.0
2021-10-27 14:00:00,258.05,258.12,257.8,257.82,14333.0,231.9878,232.0508,231.7631,231.7811,14333.0
2021-10-27 14:05:00,257.8,257.85,257.44,257.66,7830.0,231.7631,231.808,231.4394,231.6372,7830.0
2021-10-27 14:10:00,257.67,257.7,257.59,257.68,10777.0,231.6462,231.6732,231.5743,231.6552,10777.0
2021-10-27 14:15:00,257.68,257.8,257.66,257.66,11467.0,231.6552,231.7631,231.6372,231.6372,11467.0
2021-10-27 14:20:00,257.66,257.69,257.39,257.64,21342.0,231.6372,231.6642,231.3945,231.6192,21342.0
2021-10-27 14:25:00,257.61,257.66,257.45,257.5,6481.0,231.5923,231.6372,231.4484,231.4934,6481.0
2021-10-27 14:30:00,257.51,257.57,257.33,257.38,16534.0,231.5024,231.5563,231.3406,231.3855,16534.0
2021-10-27 14:35:00,257.38,257.65,257.34,257.65,7547.0,231.3855,231.6282,231.3495,231.6282,7547.0
2021-10-27 14:40:00,257.53,257.64,257.31,257.34,9861.0,231.5204,231.6192,231.3226,231.3495,9861.0
2021-10-27 14:45:00,257.37,257.42,257.21,257.39,10574.0,231.3765,231.4215,231.2327,231.3945,10574.0
2021-10-27 14:50:00,257.35,257.38,257.18,257.19,5492.0,231.3585,231.3855,231.2057,231.2147,5492.0
2021-10-27 14:55:00,257.18,257.28,257.09,257.1,8803.0,231.2057,231.2956,231.1248,231.1338,8803.0
2021-10-27 15:00:00,257.11,257.26,257.06,257.24,7850.0,231.1428,231.2776,231.0978,231.2596,7850.0
2021-10-27 15:05:00,257.23,257.26,257.16,257.17,6252.0,231.2507,231.2776,231.1877,231.1967,6252.0
2021-10-27 15:10:00,257.15,257.16,256.71,256.71,11388.0,231.1787,231.1877,230.7832,230.7832,11388.0
2021-10-27 15:15:00,256.69,257.05,256.61,256.81,33185.0,230.7652,231.0888,230.6933,230.8731,33185.0
2021-10-27 15:20:00,256.81,257.21,256.81,257.17,16446.0,230.8731,231.2327,230.8731,231.1967,16446.0
2021-10-27 15:25:00,257.13,257.39,257.13,257.39,12551.0,231.1608,231.3945,231.1608,231.3945,12551.0
2021-10-27 15:30:00,257.36,257.4,257.16,257.39,23379.0,231.3675,231.4035,231.1877,231.3945,23379.0
2021-10-27 15:35:00,257.37,257.37,257.1,257.2,13462.0,231.3765,231.3765,231.1338,231.2237,13462.0
2021-10-27 15:40:00,257.13,257.18,256.93,257.03,22137.0,231.1608,231.2057,230.981,231.0709,22137.0
2021-10-27 15:45:00,257.06,257.15,256.5,256.57,43400.0,231.0978,231.1787,230.5944,230.6573,43400.0
2021-10-27 15:50:00,256.54,256.73,256.45,256.63,40475.0,230.6303,230.8012,230.5494,230.7113,40475.0
2021-10-27 15:55:00,256.64,256.81,256.51,256.56,84596.0,230.7202,230.8731,230.6034,230.6483,84596.0
2021-10-28 09:30:00,258.26,259.31,258.0,259.17,76611.0,232.1766,233.1206,231.9429,232.9947,76611.0
2021-10-28 09:35:00,259.29,259.73,258.6,258.89,24297.0,233.1026,233.4982,232.4823,232.743,24297.0
2021-10-28 09:40:00,258.98,259.38,258.8,259.07,19239.0,232.8239,233.1835,232.6621,232.9048,19239.0
2021-10-28 09:45:00,259.22,260.09,259.22,259.48,32462.0,233.0397,233.8218,233.0397,233.2734,32462.0
2021-10-28 09:50:00,259.37,260.03,259.28,259.47,21374.0,233.1745,233.7679,233.0936,233.2644,21374.0
2021-10-28 09:55:00,259.46,259.7,259.36,259.45,5363.0,233.2554,233.4712,233.1655,233.2464,5363.0
2021-10-28 10:00:00,259.51,259.86,259.44,259.72,7186.0,233.3004,233.615,233.2374,233.4892,7186.0
2021-10-28 10:05:00,259.73,260.0,259.58,259.79,17579.0,233.4982,233.7409,233.3633,233.5521,17579.0
2021-10-28 10:10:00,259.79,259.79,259.2,259.75,6666.0,233.5521,233.5521,233.0217,233.5161,6666.0
2021-10-28 10:15:00,259.7,259.71,259.35,259.48,4608.0,233.4712,233.4802,233.1565,233.2734,4608.0
2021-10-28 10:20:00,259.51,259.66,259.44,259.44,3733.0,233.3004,233.4352,233.2374,233.2374,3733.0
2021-10-28 10:25:00,259.42,259.85,259.4,259.81,11397.0,233.2195,233.606,233.2015,233.5701,11397.0
2021-10-28 10:30:00,259.85,260.16,259.64,259.88,8638.0,233.606,233.8847,233.4173,233.633,8638.0
2021-10-28 10:35:00,259.84,260.04,259.65,259.92,11912.0,233.5971,233.7769,233.4262,233.669,11912.0
2021-10-28 10:40:00,259.81,259.84,259.64,259.64,5173.0,233.5701,233.5971,233.4173,233.4173,5173.0
2021-10-28 10:45:00,259.72,259.91,259.6,259.77,3623.0,233.4892,233.66,233.3813,233.5341,3623.0
2021-10-28 10:50:00,259.8,259.8,259.67,259.75,2897.0,233.5611,233.5611,233.4442,233.5161,2897.0
2021-10-28 10:55:00,259.75,259.75,259.0,259.0,20918.0,233.5161,233.5161,232.8419,232.8419,20918.0
2021-10-28 11:00:00,259.06,259.55,258.85,259.43,24527.0,232.8958,233.3363,232.707,233.2285,24527.0
2021-10-28 11:05:00,259.42,259.65,259.23,259.44,11094.0,233.2195,233.4262,233.0487,233.2374,11094.0
2021-10-28 11:10:00,259.49,259.83,259.49,259.81,26564.0,233.2824,233.5881,233.2824,233.5701,26564.0
2021-10-28 11:15:00,259.78,259.9,259.35,259.5,12207.0,233.5431,233.651,233.1565,233.2914,12207.0
2021-10-28 11:20:00,259.49,259.5,259.18,259.22,6645.0,233.2824,233.2914,233.0037,233.0397,6645.0
2021-10-28 11:25:00,259.24,259.3,259.1,259.15,6833.0,233.0576,233.1116,232.9318,232.9767,6833.0
2021-10-28 11:30:00,259.1,259.29,259.02,259.18,3750.0,232.9318,233.1026,232.8599,233.0037,3750.0
2021-10-28 11:35:00,259.19,259.29,259.13,259.19,4704.0,233.0127,233.1026,232.9588,233.0127,4704.0
2021-10-28 11:40:00,259.19,259.45,259.09,259.45,4408.0,233.0127,233.2464,232.9228,233.2464,4408.0
2021-10-28 11:45:00,259.38,259.38,258.65,258.72,22632.0,233.1835,233.1835,232.5272,232.5902,22632.0
2021-10-28 11:50:00,258.8,259.0,258.52,258.87,8047.0,232.6621,232.8419,232.4104,232.725,8047.0
2021-10-28 11:55:00,258.92,258.97,258.8,258.93,5610.0,232.77,232.8149,232.6621,232.779,5610.0
2021-10-28 12:00:00,258.91,259.3,258.87,259.29,8165.0,232.761,233.1116,232.725,233.1026,8165.0
2021-10-28 12:05:00,259.35,259.6,259.29,259.56,9113.0,233.1565,233.3813,233.1026,233.3453,9113.0
2021-10-28 12:10:00,259.55,259.67,259.34,259.35,17100.0,233.3363,233.4442,233.1475,233.1565,17100.0
2021-10-28 12:15:00,259.38,259.38,259.1,259.11,3995.0,233.1835,233.1835,232.9318,232.9408,3995.0
2021-10-28 12:20:00,259.11,259.38,259.03,259.13,8240.0,232.9408,233.1835,232.8689,232.9588,8240.0
2021-10-28 12:25:00,259.15,259.72,259.12,259.59,12155.0,232.9767,233.4892,232.9498,233.3723,12155.0
2021-10-28 12:30:00,259.48,259.48,259.23,259.4,2951.0,233.2734,233.2734,233.0487,233.2015,2951.0
2021-10-28 12:35:00,259.37,259.5,259.25,259.39,4540.0,233.1745,233.2914,233.0666,233.1925,4540.0
2021-10-28 12:40:00,259.38,259.51,259.28,259.48,6739.0,233.1835,233.3004,233.0936,233.2734,6739.0
2021-10-28 12:45:00,259.42,259.44,258.92,258.92,7601.0,233.2195,233.2374,232.77,232.77,7601.0
2021-10-28 12:50:00,258.85,258.96,258.79,258.89,11837.0,232.707,232.8059,232.6531,232.743,11837.0
2021-10-28 12:55:00,258.89,258.89,258.53,258.69,12190.0,232.743,232.743,232.4194,232.5632,12190.0
2021-10-28 13:00:00,258.66,258.9,258.43,258.84,6404.0,232.5362,232.752,232.3295,232.698,6404.0
2021-10-28 13:05:00,258.86,258.91,258.67,258.8,4503.0,232.716,232.761,232.5452,232.6621,4503.0
2021-10-28 13:10:00,258.81,258.9,258.63,258.85,4468.0,232.6711,232.752,232.5093,232.707,4468.0
2021-10-28 13:15:00,258.85,258.95,258.65,258.74,4521.0,232.707,232.7969,232.5272,232.6081,4521.0
2021-10-28 13:20:00,258.71,258.73,258.51,258.56,3979.0,232.5812,232.5992,232.4014,232.4463,3979.0
2021-10-28 13:25:00,258.53,258.85,258.5,258.85,15254.0,232.4194,232.707,232.3924,232.707,15254.0
2021-10-28 13:30:00,258.87,258.97,258.75,258.81,6821.0,232.725,232.8149,232.6171,232.6711,6821.0
2021-10-28 13:35:00,258.88,258.88,258.71,258.8,5650.0,232.734,232.734,232.5812,232.6621,5650.0
2021-10-28 13:40:00,258.77,258.86,258.7,258.82,13917.0,232.6351,232.716,232.5722,232.6801,13917.0
2021-10-28 13:45:00,258.79,258.8,258.6,258.61,9367.0,232.6531,232.6621,232.4823,232.4913,9367.0
2021-10-28 13:50:00,258.6,258.69,258.58,258.6,4197.0,232.4823,232.5632,232.4643,232.4823,4197.0
2021-10-28 13:55:00,258.56,258.59,258.17,258.33,24642.0,232.4463,232.4733,232.0957,232.2396,24642.0
2021-10-28 14:00:00,258.32,258.63,258.32,258.49,5833.0,232.2306,232.5093,232.2306,232.3834,5833.0
2021-10-28 14:05:00,258.43,258.53,258.41,258.46,6698.0,232.3295,232.4194,232.3115,232.3564,6698.0
2021-10-28 14:10:00,258.43,258.43,257.72,257.72,35094.0,232.3295,232.3295,231.6912,231.6912,35094.0
2021-10-28 14:15:00,257.72,258.02,257.58,257.94,22617.0,231.6912,231.9609,231.5653,231.8889,22617.0
2021-10-28 14:20:00,257.84,258.14,257.76,258.08,17724.0,231.799,232.0687,231.7271,232.0148,17724.0
2021-10-28 14:25:00,258.09,258.17,257.93,258.05,7899.0,232.0238,232.0957,231.88,231.9878,7899.0
2021-10-28 14:30:00,258.0,258.05,257.96,258.05,7943.0,231.9429,231.9878,231.9069,231.9878,7943.0
2021-10-28 14:35:00,258.01,258.11,257.92,257.98,7481.0,231.9519,232.0418,231.871,231.9249,7481.0
2021-10-28 14:40:00,257.99,257.99,257.7,257.9,19499.0,231.9339,231.9339,231.6732,231.853,19499.0
2021-10-28 14:45:00,257.98,258.07,257.95,258.06,7818.0,231.9249,232.0058,231.8979,231.9968,7818.0
2021-10-28 14:50:00,258.04,258.13,257.91,257.98,9081.0,231.9788,232.0598,231.862,231.9249,9081.0
2021-10-28 14:55:00,257.96,258.07,257.88,257.93,5848.0,231.9069,232.0058,231.835,231.88,5848.0
2021-10-28 15:00:00,257.98,258.03,257.91,257.95,7667.0,231.9249,231.9699,231.862,231.8979,7667.0
2021-10-28 15:05:00,257.95,258.25,257.91,258.25,18359.0,231.8979,232.1676,231.862,232.1676,18359.0
2021-10-28 15:10:00,258.25,258.26,258.02,258.02,9713.0,232.1676,232.1766,231.9609,231.9609,9713.0
2021-10-28 15:15:00,258.01,258.27,258.0,258.19,8562.0,231.9519,232.1856,231.9429,232.1137,8562.0
2021-10-28 15:20:00,258.19,258.23,258.08,258.08,6782.0,232.1137,232.1497,232.0148,232.0148,6782.0
2021-10-28 15:25:00,258.07,258.11,257.89,257.89,9337.0,232.0058,232.0418,231.844,231.844,9337.0
2021-10-28 15:30:00,257.94,257.94,257.7,257.73,48361.0,231.8889,231.8889,231.6732,231.7002,48361.0
2021-10-28 15:35:00,257.7,257.86,257.6,257.86,30291.0,231.6732,231.817,231.5833,231.817,30291.0
2021-10-28 15:40:00,257.85,257.85,257.55,257.63,23081.0,231.808,231.808,231.5383,231.6103,23081.0
2021-10-28 15:45:00,257.65,257.74,257.53,257.63,23808.0,231.6282,231.7091,231.5204,231.6103,23808.0
2021-10-28 15:50:00,257.67,258.02,257.67,258.0,15842.0,231.6462,231.9609,231.6462,231.9429,15842.0
2021-10-28 15:55:00,257.99,258.26,257.91,258.17,65667.0,231.9339,232.1766,231.862,232.0957,65667.0
2021-10-29 09:30:00,256.51,258.34,256.51,258.11,58543.0,230.6034,232.2485,230.6034,232.0418,58543.0
2021-10-29 09:35:00,258.23,258.5,258.02,258.22,21298.0,232.1497,232.3924,231.9609,232.1407,21298.0
2021-10-29 09:40:00,258.45,259.09,258.35,258.37,26216.0,232.3474,232.9228,232.2575,232.2755,26216.0
2021-10-29 09:45:00,258.56,259.09,258.26,258.71,33448.0,232.4463,232.9228,232.1766,232.5812,33448.0
2021-10-29 09:50:00,258.72,258.87,258.44,258.82,7854.0,232.5902,232.725,232.3384,232.6801,7854.0
2021-10-29 09:55:00,258.84,258.91,258.72,258.9,9552.0,232.698,232.761,232.5902,232.752,9552.0
2021-10-29 10:00:00,258.81,259.4,258.58,258.65,58753.0,232.6711,233.2015,232.4643,232.5272,58753.0
2021-10-29 10:05:00,258.6,258.8,258.51,258.62,13134.0,232.4823,232.6621,232.4014,232.5003,13134.0
2021-10-29 10:10:00,258.56,258.76,258.35,258.4,19638.0,232.4463,232.6261,232.2575,232.3025,19638.0
2021-10-29 10:15:00,258.38,258.73,258.35,258.53,20165.0,232.2845,232.5992,232.2575,232.4194,20165.0
2021-10-29 10:20:00,258.58,258.66,258.23,258.23,26909.0,232.4643,232.5362,232.1497,232.1497,26909.0
2021-10-29 10:25:00,258.25,258.42,257.98,258.38,18468.0,232.1676,232.3205,231.9249,232.2845,18468.0
2021-10-29 10:30:00,258.32,258.88,258.29,258.72,14282.0,232.2306,232.734,232.2036,232.5902,14282.0
2021-10-29 10:35:00,258.76,259.21,258.74,259.05,34289.0,232.6261,233.0307,232.6081,232.8868,34289.0
2021-10-29 10:40:00,259.11,259.26,258.99,259.07,17936.0,232.9408,233.0756,232.8329,232.9048,17936.0
2021-10-29 10:45:00,259.07,259.4,259.06,259.11,21339.0,232.9048,233.2015,232.8958,232.9408,21339.0
2021-10-29 10:50:00,259.11,259.52,258.84,258.86,18740.0,232.9408,233.3094,232.698,232.716,18740.0
2021-10-29 10:55:00,258.94,259.01,258.53,258.77,7667.0,232.7879,232.8509,232.4194,232.6351,7667.0
2021-10-29 11:00:00,258.67,259.13,258.51,259.1,8468.0,232.5452,232.9588,232.4014,232.9318,8468.0
2021-10-29 11:05:00,259.13,259.29,258.82,259.24,10501.0,232.9588,233.1026,232.6801,233.0576,10501.0
2021-10-29 11:10:00,259.2,259.57,259.2,259.36,8803.0,233.0217,233.3543,233.0217,233.1655,8803.0
2021-10-29 11:15:00,259.3,259.43,259.2,259.34,6082.0,233.1116,233.2285,233.0217,233.1475,6082.0
2021-10-29 11:20:00,259.36,259.47,259.27,259.43,3942.0,233.1655,233.2644,233.0846,233.2285,3942.0
2021-10-29 11:25:00,259.41,259.47,259.16,259.29,7509.0,233.2105,233.2644,232.9857,233.1026,7509.0
2021-10-29 11:30:00,259.29,259.48,259.29,259.42,2808.0,233.1026,233.2734,233.1026,233.2195,2808.0
2021-10-29 11:35:00,259.4,259.44,259.21,259.21,8344.0,233.2015,233.2374,233.0307,233.0307,8344.0
2021-10-29 11:40:00,259.2,259.2,258.91,258.94,3890.0,233.0217,233.0217,232.761,232.7879,3890.0
2021-10-29 11:45:00,258.91,259.08,258.87,259.0,13679.0,232.761,232.9138,232.725,232.8419,13679.0
2021-10-29 11:50:00,259.07,259.1,258.92,259.1,5088.0,232.9048,232.9318,232.77,232.9318,5088.0
2021-10-29 11:55:00,259.19,259.47,259.19,259.42,5635.0,233.0127,233.2644,233.0127,233.2195,5635.0
2021-10-29 12:00:00,259.31,259.44,259.29,259.41,4192.0,233.1206,233.2374,233.1026,233.2105,4192.0
2021-10-29 12:05:00,259.4,259.64,259.38,259.56,18354.0,233.2015,233.4173,233.1835,233.3453,18354.0
2021-10-29 12:10:00,259.6,259.78,259.57,259.61,4877.0,233.3813,233.5431,233.3543,233.3903,4877.0
2021-10-29 12:15:00,259.61,259.62,259.41,259.41,2994.0,233.3903,233.3993,233.2105,233.2105,2994.0
2021-10-29 12:20:00,259.38,259.64,259.35,259.55,7235.0,233.1835,233.4173,233.1565,233.3363,7235.0
2021-10-29 12:25:00,259.55,259.56,259.35,259.47,11973.0,233.3363,233.3453,233.1565,233.2644,11973.0
2021-10-29 12:30:00,259.52,259.62,259.48,259.54,4862.0,233.3094,233.3993,233.2734,233.3274,4862.0
2021-10-29 12:35:00,259.56,259.56,259.36,259.37,5379.0,233.3453,233.3453,233.1655,233.1745,5379.0
2021-10-29 12:40:00,259.39,259.51,259.35,259.51,4405.0,233.1925,233.3004,233.1565,233.3004,4405.0
2021-10-29 12:45:00,259.49,259.5,259.19,259.39,8198.0,233.2824,233.2914,233.0127,233.1925,8198.0
2021-10-29 12:50:00,259.44,259.57,259.38,259.42,2957.0,233.2374,233.3543,233.1835,233.2195,2957.0
2021-10-29 12:55:00,259.4,259.44,259.3,259.36,5468.0,233.2015,233.2374,233.1116,233.1655,5468.0
2021-10-29 13:00:00,259.37,259.37,259.25,259.25,5443.0,233.1745,233.1745,233.0666,233.0666,5443.0
2021-10-29 13:05:00,259.26,259.46,259.25,259.44,4631.0,233.0756,233.2554,233.0666,233.2374,4631.0
2021-10-29 13:10:00,259.45,259.5,259.36,259.45,3928.0,233.2464,233.2914,233.1655,233.2464,3928.0
2021-10-29 13:15:00,259.48,259.53,259.33,259.34,3567.0,233.2734,233.3184,233.1386,233.1475,3567.0
2021-10-29 13:20:00,259.35,259.54,259.22,259.49,16619.0,233.1565,233.3274,233.0397,233.2824,16619.0
2021-10-29 13:25:00,259.45,259.49,259.37,259.44,5884.0,233.2464,233.2824,233.1745,233.2374,5884.0
2021-10-29 13:30:00,259.43,259.69,259.4,259.61,7301.0,233.2285,233.4622,233.2015,233.3903,7301.0
2021-10-29 13:35:00,259.57,259.66,259.49,259.51,6871.0,233.3543,233.4352,233.2824,233.3004,6871.0
2021-10-29 13:40:00,259.51,259.62,259.46,259.62,3407.0,233.3004,233.3993,233.2554,233.3993,3407.0
2021-10-29 13:45:00,259.58,259.62,259.22,259.35,9924.0,233.3633,233.3993,233.0397,233.1565,9924.0
2021-10-29 13:50:00,259.39,259.58,259.38,259.51,4067.0,233.1925,233.3633,233.1835,233.3004,4067.0
2021-10-29 13:55:00,259.52,259.63,259.45,259.45,5668.0,233.3094,233.4083,233.2464,233.2464,5668.0
2021-10-29 14:00:00,259.49,259.49,259.25,259.3,7899.0,233.2824,233.2824,233.0666,233.1116,7899.0
2021-10-29 14:05:00,259.32,259.32,258.79,258.86,15063.0,233.1296,233.1296,232.6531,232.716,15063.0
2021-10-29 14:10:00,258.87,259.05,258.85,258.86,9161.0,232.725,232.8868,232.707,232.716,9161.0
2021-10-29 14:15:00,258.88,258.97,258.8,258.81,18747.0,232.734,232.8149,232.6621,232.6711,18747.0
2021-10-29 14:20:00,258.93,258.93,258.54,258.55,7754.0,232.779,232.779,232.4283,232.4373,7754.0
2021-10-29 14:25:00,258.55,258.55,258.26,258.43,18584.0,232.4373,232.4373,232.1766,232.3295,18584.0
2021-10-29 14:30:00,258.43,258.71,258.39,258.67,10585.0,232.3295,232.5812,232.2935,232.5452,10585.0
2021-10-29 14:35:00,258.7,259.09,258.65,259.05,22000.0,232.5722,232.9228,232.5272,232.8868,22000.0
2021-10-29 14:40:00,259.04,259.21,258.89,258.9,27145.0,232.8778,233.0307,232.743,232.752,27145.0
2021-10-29 14:45:00,258.96,259.02,258.65,258.66,6778.0,232.8059,232.8599,232.5272,232.5362,6778.0
2021-10-29 14:50:00,258.69,258.96,258.65,258.87,5383.0,232.5632,232.8059,232.5272,232.725,5383.0
2021-10-29 14:55:00,258.93,259.03,258.88,259.0,5752.0,232.779,232.8689,232.734,232.8419,5752.0
2021-10-29 15:00:00,259.01,259.11,258.84,258.87,5445.0,232.8509,232.9408,232.698,232.725,5445.0
2021-10-29 15:05:00,258.88,259.03,258.81,258.98,3899.0,232.734,232.8689,232.6711,232.8239,3899.0
2021-10-29 15:10:00,259.0,259.17,258.99,259.09,7621.0,232.8419,232.9947,232.8329,232.9228,7621.0
2021-10-29 15:15:00,259.05,259.05,258.72,258.94,7761.0,232.8868,232.8868,232.5902,232.7879,7761.0
2021-10-29 15:20:00,258.84,258.99,258.74,258.89,13244.0,232.698,232.8329,232.6081,232.743,13244.0
2021-10-29 15:25:00,258.9,259.19,258.89,259.19,8739.0,232.752,233.0127,232.743,233.0127,8739.0
2021-10-29 15:30:00,259.17,259.35,259.05,259.28,8915.0,232.9947,233.1565,232.8868,233.0936,8915.0
2021-10-29 15:35:00,259.26,259.47,259.12,259.43,11726.0,233.0756,233.2644,232.9498,233.2285,11726.0
2021-10-29 15:40:00,259.43,259.5,259.29,259.31,14921.0,233.2285,233.2914,233.1026,233.1206,14921.0
2021-10-29 15:45:00,259.31,259.48,259.31,259.41,28631.0,233.1206,233.2734,233.1206,233.2105,28631.0
2021-10-29 15:50:00,259.4,259.66,259.38,259.41,57171.0,233.2015,233.4352,233.1835,233.2105,57171.0
2021-10-29 15:55:00,259.41,259.75,259.35,259.61,119837.0,233.2105,233.5161,233.1565,233.3903,119837.0
2021-11-01 09:30:00,261.55,261.8,260.81,261.25,68649.0,235.1343,235.3591,234.4691,234.8646,68649.0
2021-11-01 09:35:00,261.27,261.27,259.23,259.98,41195.0,234.8826,234.8826,233.0487,233.7229,41195.0
2021-11-01 09:40:00,259.97,260.7,259.87,260.45,23423.0,233.7139,234.3702,233.624,234.1454,23423.0
2021-11-01 09:45:00,260.44,260.44,259.27,259.57,22245.0,234.1365,234.1365,233.0846,233.3543,22245.0
2021-11-01 09:50:00,259.37,260.08,259.27,259.88,14716.0,233.1745,233.8128,233.0846,233.633,14716.0
2021-11-01 09:55:00,259.87,261.03,259.85,260.93,19823.0,233.624,234.6669,233.606,234.577,19823.0
2021-11-01 10:00:00,260.81,260.82,259.48,259.7,10302.0,234.4691,234.4781,233.2734,233.4712,10302.0
2021-11-01 10:05:00,259.89,259.9,259.54,259.58,7150.0,233.642,233.651,233.3274,233.3633,7150.0
2021-11-01 10:10:00,259.47,259.5,259.22,259.33,5041.0,233.2644,233.2914,233.0397,233.1386,5041.0
2021-11-01 10:15:00,259.26,259.48,259.17,259.45,12834.0,233.0756,233.2734,232.9947,233.2464,12834.0
2021-11-01 10:20:00,259.37,259.81,259.24,259.34,11049.0,233.1745,233.5701,233.0576,233.1475,11049.0
2021-11-01 10:25:00,259.3,259.3,258.88,258.95,27428.0,233.1116,233.1116,232.734,232.7969,27428.0
2021-11-01 10:30:00,258.89,259.03,258.57,258.86,23652.0,232.743,232.8689,232.4553,232.716,23652.0
2021-11-01 10:35:00,258.81,258.94,258.37,258.37,10528.0,232.6711,232.7879,232.2755,232.2755,10528.0
2021-11-01 10:40:00,258.35,258.7,258.35,258.56,8117.0,232.2575,232.5722,232.2575,232.4463,8117.0
2021-11-01 10:45:00,258.47,258.8,258.47,258.63,8809.0,232.3654,232.6621,232.3654,232.5093,8809.0
2021-11-01 10:50:00,258.73,258.79,258.4,258.42,22494.0,232.5992,232.6531,232.3025,232.3205,22494.0
2021-11-01 10:55:00,258.47,258.51,258.32,258.49,5727.0,232.3654,232.4014,232.2306,232.3834,5727.0
2021-11-01 11:00:00,258.49,259.34,258.49,259.04,12492.0,232.3834,233.1475,232.3834,232.8778,12492.0
2021-11-01 11:05:00,259.06,259.1,258.77,258.77,8060.0,232.8958,232.9318,232.6351,232.6351,8060.0
2021-11-01 11:10:00,258.69,258.77,258.45,258.45,4612.0,232.5632,232.6351,232.3474,232.3474,4612.0
2021-11-01 11:15:00,258.5,258.72,258.42,258.54,6801.0,232.3924,232.5902,232.3205,232.4283,6801.0
2021-11-01 11:20:00,258.64,258.89,258.48,258.68,13159.0,232.5182,232.743,232.3744,232.5542,13159.0
2021-11-01 11:25:00,258.65,258.86,258.38,258.52,21109.0,232.5272,232.716,232.2845,232.4104,21109.0
2021-11-01 11:30:00,258.5,258.64,258.43,258.57,7135.0,232.3924,232.5182,232.3295,232.4553,7135.0
2021-11-01 11:35:00,258.5,258.5,258.14,258.26,16344.0,232.3924,232.3924,232.0687,232.1766,16344.0
2021-11-01 11:40:00,258.24,258.32,258.2,258.26,3241.0,232.1586,232.2306,232.1227,232.1766,3241.0
2021-11-01 11:45:00,258.3,258.3,258.07,258.07,9935.0,232.2126,232.2126,232.0058,232.0058,9935.0
2021-11-01 11:50:00,258.04,258.04,257.55,257.83,19985.0,231.9788,231.9788,231.5383,231.7901,19985.0
2021-11-01 11:55:00,257.82,258.0,257.58,257.84,21380.0,231.7811,231.9429,231.5653,231.799,21380.0
2021-11-01 12:00:00,257.92,257.92,257.69,257.82,9313.0,231.871,231.871,231.6642,231.7811,9313.0
2021-11-01 12:05:00,257.75,258.15,257.68,258.11,8265.0,231.7181,232.0777,231.6552,232.0418,8265.0
2021-11-01 12:10:00,258.11,258.35,258.1,258.3,5339.0,232.0418,232.2575,232.0328,232.2126,5339.0
2021-11-01 12:15:00,258.29,258.34,258.13,258.32,6314.0,232.2036,232.2485,232.0598,232.2306,6314.0
2021-11-01 12:20:00,258.3,258.42,258.21,258.36,13726.0,232.2126,232.3205,232.1317,232.2665,13726.0
2021-11-01 12:25:00,258.32,258.54,258.14,258.53,6975.0,232.2306,232.4283,232.0687,232.4194,6975.0
2021-11-01 12:30:00,258.51,258.57,258.38,258.51,6631.0,232.4014,232.4553,232.2845,232.4014,6631.0
2021-11-01 12:35:00,258.48,258.52,258.3,258.45,16968.0,232.3744,232.4104,232.2126,232.3474,16968.0
2021-11-01 12:40:00,258.52,258.57,258.09,258.1,5551.0,232.4104,232.4553,232.0238,232.0328,5551.0
2021-11-01 12:45:00,258.09,258.41,258.06,258.29,9224.0,232.0238,232.3115,231.9968,232.2036,9224.0
2021-11-01 12:50:00,258.25,258.33,258.01,258.13,4814.0,232.1676,232.2396,231.9519,232.0598,4814.0
2021-11-01 12:55:00,258.09,258.12,257.92,258.1,6681.0,232.0238,232.0508,231.871,232.0328,6681.0
2021-11-01 13:00:00,258.12,258.12,257.9,257.91,8089.0,232.0508,232.0508,231.853,231.862,8089.0
2021-11-01 13:05:00,257.94,258.02,257.8,257.8,6934.0,231.8889,231.9609,231.7631,231.7631,6934.0
2021-11-01 13:10:00,257.78,257.86,257.71,257.81,5685.0,231.7451,231.817,231.6822,231.7721,5685.0
2021-11-01 13:15:00,257.87,257.87,257.72,257.72,4562.0,231.826,231.826,231.6912,231.6912,4562.0
2021-11-01 13:20:00,257.73,257.83,257.6,257.64,19110.0,231.7002,231.7901,231.5833,231.6192,19110.0
2021-11-01 13:25:00,257.55,257.83,257.5,257.68,6618.0,231.5383,231.7901,231.4934,231.6552,6618.0
2021-11-01 13:30:00,257.7,257.83,257.65,257.81,5657.0,231.6732,231.7901,231.6282,231.7721,5657.0
2021-11-01 13:35:00,257.77,258.24,257.76,258.24,12468.0,231.7361,232.1586,231.7271,232.1586,12468.0
2021-11-01 13:40:00,258.24,258.41,257.98,258.35,23031.0,232.1586,232.3115,231.9249,232.2575,23031.0
2021-11-01 13:45:00,258.3,258.45,258.18,258.45,7600.0,232.2126,232.3474,232.1047,232.3474,7600.0
2021-11-01 13:50:00,258.4,258.61,258.4,258.43,27072.0,232.3025,232.4913,232.3025,232.3295,27072.0
2021-11-01 13:55:00,258.43,258.59,258.39,258.5,8942.0,232.3295,232.4733,232.2935,232.3924,8942.0
2021-11-01 14:00:00,258.6,258.6,258.15,258.2,17146.0,232.4823,232.4823,232.0777,232.1227,17146.0
2021-11-01 14:05:00,258.16,258.38,258.11,258.36,14198.0,232.0867,232.2845,232.0418,232.2665,14198.0
2021-11-01 14:10:00,258.37,258.45,257.84,257.95,9827.0,232.2755,232.3474,231.799,231.8979,9827.0
2021-11-01 14:15:00,257.99,258.03,257.85,257.9,5046.0,231.9339,231.9699,231.808,231.853,5046.0
2021-11-01 14:20:00,257.89,258.11,257.86,257.91,4771.0,231.844,232.0418,231.817,231.862,4771.0
2021-11-01 14:25:00,257.93,258.01,257.89,257.98,4777.0,231.88,231.9519,231.844,231.9249,4777.0
2021-11-01 14:30:00,257.94,257.95,257.72,257.84,15780.0,231.8889,231.8979,231.6912,231.799,15780.0
2021-11-01 14:35:00,257.87,258.03,257.84,257.89,4360.0,231.826,231.9699,231.799,231.844,4360.0
2021-11-01 14:40:00,257.9,257.94,257.76,257.86,5473.0,231.853,231.8889,231.7271,231.817,5473.0
2021-11-01 14:45:00,257.87,258.04,257.85,258.02,5685.0,231.826,231.9788,231.808,231.9609,5685.0
2021-11-01 14:50:00,258.02,258.13,257.96,258.0,5945.0,231.9609,232.0598,231.9069,231.9429,5945.0
2021-11-01 14:55:00,258.01,258.16,257.88,258.02,5682.0,231.9519,232.0867,231.835,231.9609,5682.0
2021-11-01 15:00:00,258.02,258.04,257.87,257.87,5061.0,231.9609,231.9788,231.826,231.826,5061.0
2021-11-01 15:05:00,257.84,257.87,257.73,257.75,5757.0,231.799,231.826,231.7002,231.7181,5757.0
2021-11-01 15:10:00,257.78,257.81,257.53,257.6,22130.0,231.7451,231.7721,231.5204,231.5833,22130.0
2021-11-01 15:15:00,257.58,257.65,257.54,257.61,8080.0,231.5653,231.6282,231.5293,231.5923,8080.0
2021-11-01 15:20:00,257.62,257.68,257.5,257.57,23451.0,231.6013,231.6552,231.4934,231.5563,23451.0
2021-11-01 15:25:00,257.58,257.75,257.49,257.69,14863.0,231.5653,231.7181,231.4844,231.6642,14863.0
2021-11-01 15:30:00,257.68,257.73,257.54,257.54,10889.0,231.6552,231.7002,231.5293,231.5293,10889.0
2021-11-01 15:35:00,257.55,257.88,257.52,257.71,20087.0,231.5383,231.835,231.5114,231.6822,20087.0
2021-11-01 15:40:00,257.7,257.85,257.65,257.82,11545.0,231.6732,231.808,231.6282,231.7811,11545.0
2021-11-01 15:45:00,257.82,257.97,257.76,257.93,9774.0,231.7811,231.9159,231.7271,231.88,9774.0
2021-11-01 15:50:00,257.96,258.03,257.6,257.68,22119.0,231.9069,231.9699,231.5833,231.6552,22119.0
2021-11-01 15:55:00,257.75,257.99,257.6,257.87,61898.0,231.7181,231.9339,231.5833,231.826,61898.0
2021-11-02 09:30:00,259.03,259.61,258.54,258.54,79184.0,232.8689,233.3903,232.4283,232.4283,79184.0
2021-11-02 09:35:00,258.67,260.32,258.67,260.17,31757.0,232.5452,234.0286,232.5452,233.8937,31757.0
2021-11-02 09:40:00,260.0,260.18,259.12,259.29,8906.0,233.7409,233.9027,232.9498,233.1026,8906.0
2021-11-02 09:45:00,259.38,259.38,258.87,259.12,13307.0,233.1835,233.1835,232.725,232.9498,13307.0
2021-11-02 09:50:00,259.04,259.35,258.83,258.93,10921.0,232.8778,233.1565,232.6891,232.779,10921.0
2021-11-02 09:55:00,258.85,259.1,258.72,258.96,14146.0,232.707,232.9318,232.5902,232.8059,14146.0
2021-11-02 10:00:00,259.02,259.7,259.02,259.23,9935.0,232.8599,233.4712,232.8599,233.0487,9935.0
2021-11-02 10:05:00,259.18,259.22,258.82,259.12,13722.0,233.0037,233.0397,232.6801,232.9498,13722.0
2021-11-02 10:10:00,259.12,259.12,258.76,258.96,8234.0,232.9498,232.9498,232.6261,232.8059,8234.0
2021-11-02 10:15:00,258.92,259.46,258.91,259.45,8102.0,232.77,233.2554,232.761,233.2464,8102.0
2021-11-02 10:20:00,259.45,259.73,259.39,259.63,20739.0,233.2464,233.4982,233.1925,233.4083,20739.0
2021-11-02 10:25:00,259.62,259.99,259.57,259.83,19580.0,233.3993,233.7319,233.3543,233.5881,19580.0
2021-11-02 10:30:00,259.82,260.46,259.81,260.31,29718.0,233.5791,234.1544,233.5701,234.0196,29718.0
2021-11-02 10:35:00,260.3,260.53,260.08,260.41,33376.0,234.0106,234.2174,233.8128,234.1095,33376.0
2021-11-02 10:40:00,260.42,260.76,260.3,260.73,21223.0,234.1185,234.4241,234.0106,234.3972,21223.0
2021-11-02 10:45:00,260.73,260.74,260.42,260.48,23710.0,234.3972,234.4062,234.1185,234.1724,23710.0
2021-11-02 10:50:00,260.55,260.61,260.24,260.32,20719.0,234.2353,234.2893,233.9567,234.0286,20719.0
2021-11-02 10:55:00,260.26,260.5,260.1,260.28,10349.0,233.9746,234.1904,233.8308,233.9926,10349.0
2021-11-02 11:00:00,260.45,260.46,259.92,259.92,8702.0,234.1454,234.1544,233.669,233.669,8702.0
2021-11-02 11:05:00,259.85,260.05,259.59,259.6,4284.0,233.606,233.7858,233.3723,233.3813,4284.0
2021-11-02 11:10:00,259.63,259.66,259.5,259.54,8089.0,233.4083,233.4352,233.2914,233.3274,8089.0
2021-11-02 11:15:00,259.56,259.73,259.5,259.69,18069.0,233.3453,233.4982,233.2914,233.4622,18069.0
2021-11-02 11:20:00,259.66,259.69,259.46,259.68,17701.0,233.4352,233.4622,233.2554,233.4532,17701.0
2021-11-02 11:25:00,259.71,259.87,259.62,259.83,7443.0,233.4802,233.624,233.3993,233.5881,7443.0
2021-11-02 11:30:00,259.85,259.91,259.75,259.84,4099.0,233.606,233.66,233.5161,233.5971,4099.0
2021-11-02 11:35:00,259.81,259.87,259.69,259.72,9364.0,233.5701,233.624,233.4622,233.4892,9364.0
2021-11-02 11:40:00,259.74,260.03,259.62,260.01,7803.0,233.5072,233.7679,233.3993,233.7499,7803.0
2021-11-02 11:45:00,260.06,260.06,259.73,259.73,7680.0,233.7948,233.7948,233.4982,233.4982,7680.0
2021-11-02 11:50:00,259.77,259.77,259.54,259.6,7214.0,233.5341,233.5341,233.3274,233.3813,7214.0
2021-11-02 11:55:00,259.6,259.6,259.3,259.45,39381.0,233.3813,233.3813,233.1116,233.2464,39381.0
2021-11-02 12:00:00,259.45,259.81,259.41,259.65,25535.0,233.2464,233.5701,233.2105,233.4262,25535.0
2021-11-02 12:05:00,259.63,259.73,259.57,259.66,12069.0,233.4083,233.4982,233.3543,233.4352,12069.0
2021-11-02 12:10:00,259.74,259.89,259.74,259.76,5302.0,233.5072,233.642,233.5072,233.5251,5302.0
2021-11-02 12:15:00,259.78,260.35,259.73,260.06,9789.0,233.5431,234.0555,233.4982,233.7948,9789.0
2021-11-02 12:20:00,260.0,260.27,260.0,260.23,14597.0,233.7409,233.9836,233.7409,233.9477,14597.0
2021-11-02 12:25:00,260.26,260.28,260.11,260.13,7403.0,233.9746,233.9926,233.8398,233.8578,7403.0
2021-11-02 12:30:00,260.19,260.19,259.76,259.8,10110.0,233.9117,233.9117,233.5251,233.5611,10110.0
2021-11-02 12:35:00,259.75,260.12,259.75,260.12,4176.0,233.5161,233.8488,233.5161,233.8488,4176.0
2021-11-02 12:40:00,260.17,260.25,260.13,260.22,6560.0,233.8937,233.9656,233.8578,233.9387,6560.0
2021-11-02 12:45:00,260.24,260.31,260.11,260.24,5344.0,233.9567,234.0196,233.8398,233.9567,5344.0
2021-11-02 12:50:00,260.24,260.36,260.23,260.35,2892.0,233.9567,234.0645,233.9477,234.0555,2892.0
2021-11-02 12:55:00,260.32,260.38,260.27,260.31,3953.0,234.0286,234.0825,233.9836,234.0196,3953.0
2021-11-02 13:00:00,260.31,260.31,259.97,260.12,6658.0,234.0196,234.0196,233.7139,233.8488,6658.0
2021-11-02 13:05:00,260.13,260.14,259.96,260.06,3469.0,233.8578,233.8668,233.7049,233.7948,3469.0
2021-11-02 13:10:00,260.04,260.32,260.02,260.32,6990.0,233.7769,234.0286,233.7589,234.0286,6990.0
2021-11-02 13:15:00,260.31,260.44,260.29,260.43,4908.0,234.0196,234.1365,234.0016,234.1275,4908.0
2021-11-02 13:20:00,260.45,260.47,260.38,260.43,4543.0,234.1454,234.1634,234.0825,234.1275,4543.0
2021-11-02 13:25:00,260.43,260.55,260.34,260.48,8394.0,234.1275,234.2353,234.0466,234.1724,8394.0
2021-11-02 13:30:00,260.55,260.61,260.47,260.57,16338.0,234.2353,234.2893,234.1634,234.2533,16338.0
2021-11-02 13:35:00,260.57,260.6,260.31,260.52,9082.0,234.2533,234.2803,234.0196,234.2084,9082.0
2021-11-02 13:40:00,260.54,260.81,260.54,260.81,7906.0,234.2264,234.4691,234.2264,234.4691,7906.0
2021-11-02 13:45:00,260.73,260.81,260.48,260.59,16914.0,234.3972,234.4691,234.1724,234.2713,16914.0
2021-11-02 13:50:00,260.59,260.93,260.58,260.8,19457.0,234.2713,234.577,234.2623,234.4601,19457.0
2021-11-02 13:55:00,260.83,260.92,260.73,260.86,14157.0,234.4871,234.568,234.3972,234.514,14157.0
2021-11-02 14:00:00,260.86,261.03,260.83,261.03,11717.0,234.514,234.6669,234.4871,234.6669,11717.0
2021-11-02 14:05:00,261.0,261.17,260.97,261.05,11415.0,234.6399,234.7927,234.6129,234.6848,11415.0
2021-11-02 14:10:00,260.99,261.17,260.94,261.11,16264.0,234.6309,234.7927,234.586,234.7388,16264.0
2021-11-02 14:15:00,261.1,261.18,260.97,261.04,10632.0,234.7298,234.8017,234.6129,234.6759,10632.0
2021-11-02 14:20:00,261.06,261.07,260.84,260.88,10776.0,234.6938,234.7028,234.4961,234.532,10776.0
2021-11-02 14:25:00,260.92,260.94,260.7,260.85,8773.0,234.568,234.586,234.3702,234.505,8773.0
2021-11-02 14:30:00,260.83,260.94,260.81,260.83,7320.0,234.4871,234.586,234.4691,234.4871,7320.0
2021-11-02 14:35:00,260.85,260.91,260.74,260.8,5527.0,234.505,234.559,234.4062,234.4601,5527.0
2021-11-02 14:40:00,260.79,261.02,260.79,260.91,5698.0,234.4511,234.6579,234.4511,234.559,5698.0
2021-11-02 14:45:00,260.93,261.07,260.88,261.04,5619.0,234.577,234.7028,234.532,234.6759,5619.0
2021-11-02 14:50:00,261.09,261.16,261.0,261.0,5344.0,234.7208,234.7837,234.6399,234.6399,5344.0
2021-11-02 14:55:00,261.01,261.2,260.97,261.2,8834.0,234.6489,234.8197,234.6129,234.8197,8834.0
2021-11-02 15:00:00,261.13,261.18,261.08,261.14,6069.0,234.7568,234.8017,234.7118,234.7658,6069.0
2021-11-02 15:05:00,261.1,261.11,260.9,260.99,7506.0,234.7298,234.7388,234.55,234.6309,7506.0
2021-11-02 15:10:00,260.96,260.97,260.71,260.76,22240.0,234.6039,234.6129,234.3792,234.4241,22240.0
2021-11-02 15:15:00,260.76,260.77,260.39,260.41,11750.0,234.4241,234.4331,234.0915,234.1095,11750.0
2021-11-02 15:20:00,260.37,260.37,260.13,260.13,20646.0,234.0735,234.0735,233.8578,233.8578,20646.0
2021-11-02 15:25:00,260.17,260.18,259.94,260.18,21313.0,233.8937,233.9027,233.687,233.9027,21313.0
2021-11-02 15:30:00,260.23,260.34,260.1,260.26,18350.0,233.9477,234.0466,233.8308,233.9746,18350.0
2021-11-02 15:35:00,260.32,260.42,260.2,260.3,9525.0,234.0286,234.1185,233.9207,234.0106,9525.0
2021-11-02 15:40:00,260.27,260.38,260.25,260.31,13643.0,233.9836,234.0825,233.9656,234.0196,13643.0
2021-11-02 15:45:00,260.31,260.47,260.29,260.41,29149.0,234.0196,234.1634,234.0016,234.1095,29149.0
2021-11-02 15:50:00,260.37,260.42,260.01,260.15,36118.0,234.0735,234.1185,233.7499,233.8757,36118.0
2021-11-02 15:55:00,260.16,260.29,259.73,260.29,111728.0,233.8847,234.0016,233.4982,234.0016,111728.0
2021-11-03 09:30:00,258.7,259.48,258.0,258.3,128282.0,232.5722,233.2734,231.9429,232.2126,128282.0
2021-11-03 09:35:00,258.38,258.73,256.72,258.72,45923.0,232.2845,232.5992,230.7922,232.5902,45923.0
2021-11-03 09:40:00,258.6,258.67,257.49,257.54,45957.0,232.4823,232.5452,231.4844,231.5293,45957.0
2021-11-03 09:45:00,257.49,258.06,257.46,257.95,14221.0,231.4844,231.9968,231.4574,231.8979,14221.0
2021-11-03 09:50:00,258.02,259.2,258.02,259.19,14207.0,231.9609,233.0217,231.9609,233.0127,14207.0
2021-11-03 09:55:00,259.04,259.21,258.79,259.19,14160.0,232.8778,233.0307,232.6531,233.0127,14160.0
2021-11-03 10:00:00,259.3,259.57,258.94,259.02,37879.0,233.1116,233.3543,232.7879,232.8599,37879.0
2021-11-03 10:05:00,258.94,259.19,258.57,258.62,23351.0,232.7879,233.0127,232.4553,232.5003,23351.0
2021-11-03 10:10:00,258.76,258.76,258.27,258.44,8397.0,232.6261,232.6261,232.1856,232.3384,8397.0
2021-11-03 10:15:00,258.29,258.88,258.26,258.59,14087.0,232.2036,232.734,232.1766,232.4733,14087.0
2021-11-03 10:20:00,258.63,258.9,258.52,258.8,13081.0,232.5093,232.752,232.4104,232.6621,13081.0
2021-11-03 10:25:00,258.77,258.8,258.32,258.47,17621.0,232.6351,232.6621,232.2306,232.3654,17621.0
2021-11-03 10:30:00,258.39,258.76,258.34,258.72,17715.0,232.2935,232.6261,232.2485,232.5902,17715.0
2021-11-03 10:35:00,258.72,258.81,258.32,258.75,17261.0,232.5902,232.6711,232.2306,232.6171,17261.0
2021-11-03 10:40:00,258.72,258.83,258.41,258.7,12446.0,232.5902,232.6891,232.3115,232.5722,12446.0
2021-11-03 10:45:00,258.69,258.81,258.5,258.7,7951.0,232.5632,232.6711,232.3924,232.5722,7951.0
2021-11-03 10:50:00,258.88,259.13,258.84,259.07,10728.0,232.734,232.9588,232.698,232.9048,10728.0
2021-11-03 10:55:00,259.07,259.77,259.04,259.63,35775.0,232.9048,233.5341,232.8778,233.4083,35775.0
2021-11-03 11:00:00,259.56,259.77,259.17,259.52,27764.0,233.3453,233.5341,232.9947,233.3094,27764.0
2021-11-03 11:05:00,259.43,259.52,259.21,259.41,8858.0,233.2285,233.3094,233.0307,233.2105,8858.0
2021-11-03 11:10:00,259.35,259.35,258.9,258.9,6918.0,233.1565,233.1565,232.752,232.752,6918.0
2021-11-03 11:15:00,258.97,258.97,258.6,258.68,14654.0,232.8149,232.8149,232.4823,232.5542,14654.0
2021-11-03 11:20:00,258.63,258.63,258.18,258.2,24032.0,232.5093,232.5093,232.1047,232.1227,24032.0
2021-11-03 11:25:00,258.25,258.3,258.05,258.19,24532.0,232.1676,232.2126,231.9878,232.1137,24532.0
2021-11-03 11:30:00,258.19,258.28,257.78,258.01,30891.0,232.1137,232.1946,231.7451,231.9519,30891.0
2021-11-03 11:35:00,258.06,258.29,257.91,257.98,11155.0,231.9968,232.2036,231.862,231.9249,11155.0
2021-11-03 11:40:00,258.04,258.04,257.3,257.4,37027.0,231.9788,231.9788,231.3136,231.4035,37027.0
2021-11-03 11:45:00,257.46,257.84,257.43,257.61,32288.0,231.4574,231.799,231.4305,231.5923,32288.0
2021-11-03 11:50:00,257.58,258.06,257.57,257.9,8547.0,231.5653,231.9968,231.5563,231.853,8547.0
2021-11-03 11:55:00,257.89,257.9,257.6,257.62,10855.0,231.844,231.853,231.5833,231.6013,10855.0
2021-11-03 12:00:00,257.66,257.86,257.6,257.85,5499.0,231.6372,231.817,231.5833,231.808,5499.0
2021-11-03 12:05:00,257.83,257.91,257.58,257.91,21324.0,231.7901,231.862,231.5653,231.862,21324.0
2021-11-03 12:10:00,257.84,257.95,257.68,257.94,4616.0,231.799,231.8979,231.6552,231.8889,4616.0
2021-11-03 12:15:00,257.93,257.96,257.83,257.88,8677.0,231.88,231.9069,231.7901,231.835,8677.0
2021-11-03 12:20:00,257.91,258.2,257.87,258.01,7601.0,231.862,232.1227,231.826,231.9519,7601.0
2021-11-03 12:25:00,258.1,258.34,258.04,258.29,11011.0,232.0328,232.2485,231.9788,232.2036,11011.0
2021-11-03 12:30:00,258.24,258.3,258.13,258.23,5412.0,232.1586,232.2126,232.0598,232.1497,5412.0
2021-11-03 12:35:00,258.2,258.2,257.99,258.0,14904.0,232.1227,232.1227,231.9339,231.9429,14904.0
2021-11-03 12:40:00,258.08,258.25,258.08,258.2,5144.0,232.0148,232.1676,232.0148,232.1227,5144.0
2021-11-03 12:45:00,258.15,258.19,258.01,258.17,6568.0,232.0777,232.1137,231.9519,232.0957,6568.0
2021-11-03 12:50:00,258.2,258.52,258.1,258.3,15979.0,232.1227,232.4104,232.0328,232.2126,15979.0
2021-11-03 12:55:00,258.3,258.48,258.29,258.41,5671.0,232.2126,232.3744,232.2036,232.3115,5671.0
2021-11-03 13:00:00,258.41,258.53,258.24,258.25,10942.0,232.3115,232.4194,232.1586,232.1676,10942.0
2021-11-03 13:05:00,258.31,258.41,258.25,258.39,4278.0,232.2216,232.3115,232.1676,232.2935,4278.0
2021-11-03 13:10:00,258.33,258.59,258.33,258.59,6389.0,232.2396,232.4733,232.2396,232.4733,6389.0
2021-11-03 13:15:00,258.53,258.71,258.42,258.58,5323.0,232.4194,232.5812,232.3205,232.4643,5323.0
2021-11-03 13:20:00,258.62,258.63,258.26,258.26,6428.0,232.5003,232.5093,232.1766,232.1766,6428.0
2021-11-03 13:25:00,258.37,258.48,258.37,258.43,2333.0,232.2755,232.3744,232.2755,232.3295,2333.0
2021-11-03 13:30:00,258.43,258.44,258.34,258.4,2862.0,232.3295,232.3384,232.2485,232.3025,2862.0
2021-11-03 13:35:00,258.42,258.52,258.42,258.45,3077.0,232.3205,232.4104,232.3205,232.3474,3077.0
2021-11-03 13:40:00,258.45,258.48,258.39,258.46,7016.0,232.3474,232.3744,232.2935,232.3564,7016.0
2021-11-03 13:45:00,258.43,258.51,258.19,258.21,5450.0,232.3295,232.4014,232.1137,232.1317,5450.0
2021-11-03 13:50:00,258.22,258.3,258.14,258.25,5874.0,232.1407,232.2126,232.0687,232.1676,5874.0
2021-11-03 13:55:00,258.29,258.37,258.2,258.31,7460.0,232.2036,232.2755,232.1227,232.2216,7460.0
2021-11-03 14:00:00,258.26,259.17,258.26,259.17,12353.0,232.1766,232.9947,232.1766,232.9947,12353.0
2021-11-03 14:05:00,259.09,259.09,258.53,258.78,6469.0,232.9228,232.9228,232.4194,232.6441,6469.0
2021-11-03 14:10:00,258.7,258.77,258.48,258.54,7799.0,232.5722,232.6351,232.3744,232.4283,7799.0
2021-11-03 14:15:00,258.53,258.65,258.39,258.65,10746.0,232.4194,232.5272,232.2935,232.5272,10746.0
2021-11-03 14:20:00,258.59,258.83,258.5,258.81,7414.0,232.4733,232.6891,232.3924,232.6711,7414.0
2021-11-03 14:25:00,258.88,258.95,258.82,258.89,3625.0,232.734,232.7969,232.6801,232.743,3625.0
2021-11-03 14:30:00,258.91,259.02,258.75,259.02,11058.0,232.761,232.8599,232.6171,232.8599,11058.0
2021-11-03 14:35:00,259.06,259.08,258.81,259.03,5352.0,232.8958,232.9138,232.6711,232.8689,5352.0
2021-11-03 14:40:00,259.06,259.72,259.06,259.56,15404.0,232.8958,233.4892,232.8958,233.3453,15404.0
2021-11-03 14:45:00,259.62,260.0,259.58,259.93,20884.0,233.3993,233.7409,233.3633,233.678,20884.0
2021-11-03 14:50:00,259.89,260.26,259.84,260.13,11079.0,233.642,233.9746,233.5971,233.8578,11079.0
2021-11-03 14:55:00,260.19,260.22,260.1,260.2,6924.0,233.9117,233.9387,233.8308,233.9207,6924.0
2021-11-03 15:00:00,260.23,260.25,260.0,260.02,6082.0,233.9477,233.9656,233.7409,233.7589,6082.0
2021-11-03 15:05:00,259.98,260.17,259.81,259.81,7658.0,233.7229,233.8937,233.5701,233.5701,7658.0
2021-11-03 15:10:00,259.77,259.84,259.48,259.53,4461.0,233.5341,233.5971,233.2734,233.3184,4461.0
2021-11-03 15:15:00,259.49,259.49,259.28,259.29,6523.0,233.2824,233.2824,233.0936,233.1026,6523.0
2021-11-03 15:20:00,259.29,259.37,259.19,259.23,10995.0,233.1026,233.1745,233.0127,233.0487,10995.0
2021-11-03 15:25:00,259.26,259.81,259.26,259.81,11806.0,233.0756,233.5701,233.0756,233.5701,11806.0
2021-11-03 15:30:00,259.8,260.09,259.8,260.07,16078.0,233.5611,233.8218,233.5611,233.8038,16078.0
2021-11-03 15:35:00,260.09,260.1,259.85,259.92,12969.0,233.8218,233.8308,233.606,233.669,12969.0
2021-11-03 15:40:00,259.88,260.36,259.88,260.25,34422.0,233.633,234.0645,233.633,233.9656,34422.0
2021-11-03 15:45:00,260.28,260.48,260.14,260.48,21331.0,233.9926,234.1724,233.8668,234.1724,21331.0
2021-11-03 15:50:00,260.5,260.57,260.23,260.26,41864.0,234.1904,234.2533,233.9477,233.9746,41864.0
2021-11-03 15:55:00,260.26,260.65,260.08,260.47,108904.0,233.9746,234.3252,233.8128,234.1634,108904.0
2021-11-04 09:30:00,260.66,261.48,260.58,260.63,30034.0,234.3342,235.0714,234.2623,234.3073,30034.0
2021-11-04 09:35:00,260.51,261.4,260.48,260.79,16892.0,234.1994,234.9995,234.1724,234.4511,16892.0
2021-11-04 09:40:00,260.8,261.39,260.8,260.83,15078.0,234.4601,234.9905,234.4601,234.4871,15078.0
2021-11-04 09:45:00,260.91,262.49,260.84,262.31,80832.0,234.559,235.9794,234.4961,235.8176,80832.0
2021-11-04 09:50:00,262.27,262.27,261.39,262.12,44745.0,235.7816,235.7816,234.9905,235.6468,44745.0
2021-11-04 09:55:00,262.12,262.12,261.62,261.67,14995.0,235.6468,235.6468,235.1973,235.2422,14995.0
2021-11-04 10:00:00,261.69,262.48,261.63,262.31,37800.0,235.2602,235.9704,235.2063,235.8176,37800.0
2021-11-04 10:05:00,262.36,262.49,261.65,261.68,9454.0,235.8625,235.9794,235.2242,235.2512,9454.0
2021-11-04 10:10:00,261.75,261.81,261.39,261.8,10731.0,235.3141,235.3681,234.9905,235.3591,10731.0
2021-11-04 10:15:00,261.78,261.99,261.53,261.86,4931.0,235.3411,235.5299,235.1164,235.413,4931.0
2021-11-04 10:20:00,261.89,261.89,261.35,261.35,4737.0,235.44,235.44,234.9545,234.9545,4737.0
2021-11-04 10:25:00,261.44,261.9,261.23,261.66,9196.0,235.0355,235.449,234.8467,235.2332,9196.0
2021-11-04 10:30:00,261.81,262.01,261.64,261.88,8882.0,235.3681,235.5479,235.2153,235.431,8882.0
2021-11-04 10:35:00,261.83,261.84,261.55,261.61,7404.0,235.3861,235.3951,235.1343,235.1883,7404.0
2021-11-04 10:40:00,261.56,261.71,261.51,261.65,5092.0,235.1433,235.2782,235.0984,235.2242,5092.0
2021-11-04 10:45:00,261.59,261.59,261.13,261.28,7547.0,235.1703,235.1703,234.7568,234.8916,7547.0
2021-11-04 10:50:00,261.34,261.37,260.92,261.21,21367.0,234.9456,234.9725,234.568,234.8287,21367.0
2021-11-04 10:55:00,261.28,261.47,260.86,260.96,11803.0,234.8916,235.0624,234.514,234.6039,11803.0
2021-11-04 11:00:00,260.78,261.04,260.28,260.58,27141.0,234.4421,234.6759,233.9926,234.2623,27141.0
2021-11-04 11:05:00,260.65,260.78,260.37,260.38,15872.0,234.3252,234.4421,234.0735,234.0825,15872.0
2021-11-04 11:10:00,260.35,260.58,260.24,260.3,22551.0,234.0555,234.2623,233.9567,234.0106,22551.0
2021-11-04 11:15:00,260.29,260.29,259.78,260.13,14374.0,234.0016,234.0016,233.5431,233.8578,14374.0
2021-11-04 11:20:00,260.15,260.34,259.41,259.57,45020.0,233.8757,234.0466,233.2105,233.3543,45020.0
2021-11-04 11:25:00,259.59,259.94,259.53,259.7,25013.0,233.3723,233.687,233.3184,233.4712,25013.0
2021-11-04 11:30:00,259.72,260.02,259.72,260.01,15519.0,233.4892,233.7589,233.4892,233.7499,15519.0
2021-11-04 11:35:00,260.03,260.35,259.81,260.0,11894.0,233.7679,234.0555,233.5701,233.7409,11894.0
2021-11-04 11:40:00,260.05,260.4,259.7,260.24,23539.0,233.7858,234.1005,233.4712,233.9567,23539.0
2021-11-04 11:45:00,260.3,260.34,259.74,260.06,33719.0,234.0106,234.0466,233.5072,233.7948,33719.0
2021-11-04 11:50:00,260.06,260.3,259.99,260.13,9862.0,233.7948,234.0106,233.7319,233.8578,9862.0
2021-11-04 11:55:00,260.12,260.57,260.02,260.57,7316.0,233.8488,234.2533,233.7589,234.2533,7316.0
2021-11-04 12:00:00,260.49,260.86,260.46,260.82,11454.0,234.1814,234.514,234.1544,234.4781,11454.0
2021-11-04 12:05:00,260.74,261.07,260.7,260.79,10869.0,234.4062,234.7028,234.3702,234.4511,10869.0
2021-11-04 12:10:00,260.76,261.03,260.71,261.03,5922.0,234.4241,234.6669,234.3792,234.6669,5922.0
2021-11-04 12:15:00,260.99,261.23,260.89,261.22,21166.0,234.6309,234.8467,234.541,234.8377,21166.0
2021-11-04 12:20:00,261.25,261.46,261.13,261.22,15065.0,234.8646,235.0534,234.7568,234.8377,15065.0
2021-11-04 12:25:00,261.19,261.45,261.13,261.45,8078.0,234.8107,235.0444,234.7568,235.0444,8078.0
2021-11-04 12:30:00,261.47,261.63,261.31,261.49,7843.0,235.0624,235.2063,234.9186,235.0804,7843.0
2021-11-04 12:35:00,261.49,261.84,261.48,261.75,17248.0,235.0804,235.3951,235.0714,235.3141,17248.0
2021-11-04 12:40:00,261.74,261.97,261.64,261.93,14117.0,235.3052,235.5119,235.2153,235.476,14117.0
2021-11-04 12:45:00,261.95,261.95,261.64,261.76,7669.0,235.4939,235.4939,235.2153,235.3231,7669.0
2021-11-04 12:50:00,261.82,262.29,261.62,262.21,22850.0,235.3771,235.7996,235.1973,235.7277,22850.0
2021-11-04 12:55:00,262.12,262.5,262.02,262.5,19803.0,235.6468,235.9884,235.5569,235.9884,19803.0
2021-11-04 13:00:00,262.51,262.51,261.93,262.01,7302.0,235.9974,235.9974,235.476,235.5479,7302.0
2021-11-04 13:05:00,262.09,262.09,261.88,261.88,4135.0,235.6198,235.6198,235.431,235.431,4135.0
2021-11-04 13:10:00,261.9,262.2,261.89,262.01,5833.0,235.449,235.7187,235.44,235.5479,5833.0
2021-11-04 13:15:00,262.02,262.05,261.88,261.91,7226.0,235.5569,235.5838,235.431,235.458,7226.0
2021-11-04 13:20:00,261.91,261.92,261.65,261.71,5124.0,235.458,235.467,235.2242,235.2782,5124.0
2021-11-04 13:25:00,261.66,261.87,261.66,261.83,5277.0,235.2332,235.422,235.2332,235.3861,5277.0
2021-11-04 13:30:00,261.91,262.05,261.75,261.75,10237.0,235.458,235.5838,235.3141,235.3141,10237.0
2021-11-04 13:35:00,261.74,261.74,261.51,261.53,17644.0,235.3052,235.3052,235.0984,235.1164,17644.0
2021-11-04 13:40:00,261.52,261.79,261.46,261.62,8182.0,235.1074,235.3501,235.0534,235.1973,8182.0
2021-11-04 13:45:00,261.56,261.84,261.55,261.78,7633.0,235.1433,235.3951,235.1343,235.3411,7633.0
2021-11-04 13:50:00,261.81,261.82,261.67,261.69,3445.0,235.3681,235.3771,235.2422,235.2602,3445.0
2021-11-04 13:55:00,261.69,261.73,261.43,261.49,7077.0,235.2602,235.2962,235.0265,235.0804,7077.0
2021-11-04 14:00:00,261.46,261.46,260.73,260.79,12681.0,235.0534,235.0534,234.3972,234.4511,12681.0
2021-11-04 14:05:00,260.76,260.86,260.37,260.57,20094.0,234.4241,234.514,234.0735,234.2533,20094.0
2021-11-04 14:10:00,260.67,260.82,260.63,260.77,12395.0,234.3432,234.4781,234.3073,234.4331,12395.0
2021-11-04 14:15:00,260.74,260.8,260.61,260.68,12165.0,234.4062,234.4601,234.2893,234.3522,12165.0
2021-11-04 14:20:00,260.69,260.8,260.47,260.71,38256.0,234.3612,234.4601,234.1634,234.3792,38256.0
2021-11-04 14:25:00,260.73,261.02,260.6,261.0,8600.0,234.3972,234.6579,234.2803,234.6399,8600.0
2021-11-04 14:30:00,260.96,261.27,260.96,261.26,11428.0,234.6039,234.8826,234.6039,234.8736,11428.0
2021-11-04 14:35:00,261.28,261.53,261.22,261.52,14511.0,234.8916,235.1164,234.8377,235.1074,14511.0
2021-11-04 14:40:00,261.47,261.49,260.92,260.96,6250.0,235.0624,235.0804,234.568,234.6039,6250.0
2021-11-04 14:45:00,260.93,261.17,260.86,260.98,9249.0,234.577,234.7927,234.514,234.6219,9249.0
2021-11-04 14:50:00,260.98,261.12,259.97,260.15,40344.0,234.6219,234.7478,233.7139,233.8757,40344.0
2021-11-04 14:55:00,260.25,260.59,260.16,260.37,9827.0,233.9656,234.2713,233.8847,234.0735,9827.0
2021-11-04 15:00:00,260.31,260.81,260.25,260.45,9097.0,234.0196,234.4691,233.9656,234.1454,9097.0
2021-11-04 15:05:00,260.42,260.64,260.39,260.46,11207.0,234.1185,234.3163,234.0915,234.1544,11207.0
2021-11-04 15:10:00,260.43,260.79,260.03,260.47,17593.0,234.1275,234.4511,233.7679,234.1634,17593.0
2021-11-04 15:15:00,260.45,260.54,260.22,260.44,7282.0,234.1454,234.2264,233.9387,234.1365,7282.0
2021-11-04 15:20:00,260.44,260.57,260.29,260.56,9553.0,234.1365,234.2533,234.0016,234.2443,9553.0
2021-11-04 15:25:00,260.54,260.65,260.42,260.62,8454.0,234.2264,234.3252,234.1185,234.2983,8454.0
2021-11-04 15:30:00,260.7,260.7,260.11,260.16,29498.0,234.3702,234.3702,233.8398,233.8847,29498.0
2021-11-04 15:35:00,260.13,260.29,260.0,260.18,27594.0,233.8578,234.0016,233.7409,233.9027,27594.0
2021-11-04 15:40:00,260.2,260.24,259.78,259.95,54293.0,233.9207,233.9567,233.5431,233.6959,54293.0
2021-11-04 15:45:00,260.0,260.3,259.9,260.23,27396.0,233.7409,234.0106,233.651,233.9477,27396.0
2021-11-04 15:50:00,260.29,260.36,260.03,260.18,28761.0,234.0016,234.0645,233.7679,233.9027,28761.0
2021-11-04 15:55:00,260.22,260.73,260.18,260.43,157805.0,233.9387,234.3972,233.9027,234.1275,157805.0
2021-11-05 09:30:00,261.0,261.24,258.9,258.91,93990.0,234.6399,234.8557,232.752,232.761,93990.0
2021-11-05 09:35:00,258.91,260.09,258.43,259.92,47215.0,232.761,233.8218,232.3295,233.669,47215.0
2021-11-05 09:40:00,260.14,260.14,258.68,258.87,44521.0,233.8668,233.8668,232.5542,232.725,44521.0
2021-11-05 09:45:00,258.8,258.9,257.9,258.31,50536.0,232.6621,232.752,231.853,232.2216,50536.0
2021-11-05 09:50:00,258.32,258.38,255.64,256.69,114594.0,232.2306,232.2845,229.8212,230.7652,114594.0
2021-11-05 09:55:00,256.51,257.42,255.81,256.66,54485.0,230.6034,231.4215,229.9741,230.7382,54485.0
2021-11-05 10:00:00,256.75,257.11,256.45,256.59,54996.0,230.8191,231.1428,230.5494,230.6753,54996.0
2021-11-05 10:05:00,256.68,256.68,255.88,256.14,95010.0,230.7562,230.7562,230.037,230.2707,95010.0
2021-11-05 10:10:00,256.24,256.44,255.66,256.04,44539.0,230.3606,230.5404,229.8392,230.1808,44539.0
2021-11-05 10:15:00,256.08,256.31,255.5,255.93,48297.0,230.2168,230.4236,229.6954,230.0819,48297.0
2021-11-05 10:20:00,255.84,256.44,255.36,255.49,41031.0,230.001,230.5404,229.5695,229.6864,41031.0
2021-11-05 10:25:00,255.65,256.26,255.57,256.09,36201.0,229.8302,230.3786,229.7583,230.2258,36201.0
2021-11-05 10:30:00,256.09,256.58,256.07,256.07,32709.0,230.2258,230.6663,230.2078,230.2078,32709.0
2021-11-05 10:35:00,256.01,256.35,255.96,256.23,34622.0,230.1539,230.4595,230.1089,230.3516,34622.0
2021-11-05 10:40:00,256.23,256.49,256.21,256.38,17636.0,230.3516,230.5854,230.3337,230.4865,17636.0
2021-11-05 10:45:00,256.38,256.58,256.08,256.14,23188.0,230.4865,230.6663,230.2168,230.2707,23188.0
2021-11-05 10:50:00,256.22,256.29,255.92,256.0,38032.0,230.3427,230.4056,230.073,230.1449,38032.0
2021-11-05 10:55:00,255.97,256.19,255.46,256.1,53463.0,230.1179,230.3157,229.6594,230.2348,53463.0
2021-11-05 11:00:00,256.18,256.38,256.09,256.14,27765.0,230.3067,230.4865,230.2258,230.2707,27765.0
2021-11-05 11:05:00,256.19,256.49,256.09,256.16,29693.0,230.3157,230.5854,230.2258,230.2887,29693.0
2021-11-05 11:10:00,256.25,256.84,256.25,256.61,22265.0,230.3696,230.9,230.3696,230.6933,22265.0
2021-11-05 11:15:00,256.6,256.89,256.39,256.57,22279.0,230.6843,230.945,230.4955,230.6573,22279.0
2021-11-05 11:20:00,256.57,256.84,256.3,256.39,13015.0,230.6573,230.9,230.4146,230.4955,13015.0
2021-11-05 11:25:00,256.34,256.47,255.4,255.5,41754.0,230.4505,230.5674,229.6055,229.6954,41754.0
2021-11-05 11:30:00,255.55,255.8,255.35,255.5,38866.0,229.7403,229.9651,229.5605,229.6954,38866.0
2021-11-05 11:35:00,255.5,255.5,255.07,255.26,19354.0,229.6954,229.6954,229.3088,229.4796,19354.0
2021-11-05 11:40:00,255.28,255.33,255.04,255.12,29528.0,229.4976,229.5425,229.2818,229.3538,29528.0
2021-11-05 11:45:00,255.12,255.12,254.76,255.1,39970.0,229.3538,229.3538,229.0301,229.3358,39970.0
2021-11-05 11:50:00,255.07,255.2,254.66,254.67,33621.0,229.3088,229.4257,228.9402,228.9492,33621.0
2021-11-05 11:55:00,254.67,254.77,253.9,253.97,58066.0,228.9492,229.0391,228.257,228.3199,58066.0
2021-11-05 12:00:00,253.91,253.97,253.7,253.76,27879.0,228.266,228.3199,228.0772,228.1311,27879.0
2021-11-05 12:05:00,253.76,254.03,253.0,253.35,47392.0,228.1311,228.3738,227.4479,227.7625,47392.0
2021-11-05 12:10:00,253.29,253.51,253.0,253.49,36986.0,227.7086,227.9064,227.4479,227.8884,36986.0
2021-11-05 12:15:00,253.45,253.56,253.05,253.35,41538.0,227.8524,227.9513,227.4928,227.7625,41538.0
2021-11-05 12:20:00,253.34,253.44,253.21,253.32,12766.0,227.7535,227.8434,227.6367,227.7355,12766.0
2021-11-05 12:25:00,253.26,253.41,252.83,253.12,34310.0,227.6816,227.8165,227.295,227.5557,34310.0
2021-11-05 12:30:00,253.17,253.59,253.16,253.59,21335.0,227.6007,227.9783,227.5917,227.9783,21335.0
2021-11-05 12:35:00,253.65,254.02,253.56,253.99,20732.0,228.0322,228.3649,227.9513,228.3379,20732.0
2021-11-05 12:40:00,253.99,254.02,253.61,253.8,12416.0,228.3379,228.3649,227.9963,228.1671,12416.0
2021-11-05 12:45:00,253.77,253.85,253.67,253.74,15407.0,228.1401,228.212,228.0502,228.1131,15407.0
2021-11-05 12:50:00,253.69,253.8,253.47,253.68,19965.0,228.0682,228.1671,227.8704,228.0592,19965.0
2021-11-05 12:55:00,253.62,253.68,253.37,253.5,14444.0,228.0052,228.0592,227.7805,227.8974,14444.0
2021-11-05 13:00:00,253.5,253.54,253.2,253.23,16165.0,227.8974,227.9333,227.6277,227.6546,16165.0
2021-11-05 13:05:00,253.27,253.47,253.27,253.37,12580.0,227.6906,227.8704,227.6906,227.7805,12580.0
2021-11-05 13:10:00,253.37,253.38,253.05,253.1,16974.0,227.7805,227.7895,227.4928,227.5378,16974.0
2021-11-05 13:15:00,253.13,253.28,253.03,253.12,25394.0,227.5647,227.6996,227.4748,227.5557,25394.0
2021-11-05 13:20:00,253.13,253.32,253.13,253.23,13845.0,227.5647,227.7355,227.5647,227.6546,13845.0
2021-11-05 13:25:00,253.19,253.25,252.88,252.93,38030.0,227.6187,227.6726,227.34,227.3849,38030.0
2021-11-05 13:30:00,252.89,253.57,252.89,253.54,15802.0,227.349,227.9603,227.349,227.9333,15802.0
2021-11-05 13:35:00,253.53,253.57,253.38,253.45,20707.0,227.9243,227.9603,227.7895,227.8524,20707.0
2021-11-05 13:40:00,253.5,253.54,253.17,253.37,11093.0,227.8974,227.9333,227.6007,227.7805,11093.0
2021-11-05 13:45:00,253.31,253.31,252.93,252.98,19474.0,227.7266,227.7266,227.3849,227.4299,19474.0
2021-11-05 13:50:00,253.0,253.45,252.94,253.44,18504.0,227.4479,227.8524,227.3939,227.8434,18504.0
2021-11-05 13:55:00,253.44,253.51,253.34,253.38,12129.0,227.8434,227.9064,227.7535,227.7895,12129.0
2021-11-05 14:00:00,253.37,253.45,253.25,253.4,12467.0,227.7805,227.8524,227.6726,227.8075,12467.0
2021-11-05 14:05:00,253.42,253.87,253.42,253.74,19385.0,227.8254,228.23,227.8254,228.1131,19385.0
2021-11-05 14:10:00,253.71,253.9,253.64,253.7,10600.0,228.0862,228.257,228.0232,228.0772,10600.0
2021-11-05 14:15:00,253.71,253.77,253.6,253.71,13008.0,228.0862,228.1401,227.9873,228.0862,13008.0
2021-11-05 14:20:00,253.73,253.99,253.6,253.81,19803.0,228.1041,228.3379,227.9873,228.1761,19803.0
2021-11-05 14:25:00,253.78,254.05,253.6,254.04,13724.0,228.1491,228.3918,227.9873,228.3828,13724.0
2021-11-05 14:30:00,254.04,254.25,253.91,254.24,10802.0,228.3828,228.5716,228.266,228.5626,10802.0
2021-11-05 14:35:00,254.19,254.33,253.94,254.27,24118.0,228.5177,228.6435,228.2929,228.5896,24118.0
2021-11-05 14:40:00,254.27,254.69,254.06,254.44,24994.0,228.5896,228.9672,228.4008,228.7424,24994.0
2021-11-05 14:45:00,254.44,254.56,254.33,254.34,14190.0,228.7424,228.8503,228.6435,228.6525,14190.0
2021-11-05 14:50:00,254.39,254.67,254.38,254.59,8744.0,228.6975,228.9492,228.6885,228.8773,8744.0
2021-11-05 14:55:00,254.61,254.73,254.42,254.68,20151.0,228.8953,229.0031,228.7245,228.9582,20151.0
2021-11-05 15:00:00,254.72,254.77,254.41,254.42,28260.0,228.9942,229.0391,228.7155,228.7245,28260.0
2021-11-05 15:05:00,254.44,254.72,254.32,254.56,14164.0,228.7424,228.9942,228.6346,228.8503,14164.0
2021-11-05 15:10:00,254.56,254.82,254.54,254.82,11719.0,228.8503,229.0841,228.8323,229.0841,11719.0
2021-11-05 15:15:00,254.82,254.82,254.43,254.55,22599.0,229.0841,229.0841,228.7334,228.8413,22599.0
2021-11-05 15:20:00,254.5,254.6,254.32,254.39,21985.0,228.7964,228.8863,228.6346,228.6975,21985.0
2021-11-05 15:25:00,254.38,254.43,254.25,254.42,16612.0,228.6885,228.7334,228.5716,228.7245,16612.0
2021-11-05 15:30:00,254.43,254.55,254.26,254.46,33568.0,228.7334,228.8413,228.5806,228.7604,33568.0
2021-11-05 15:35:00,254.45,254.64,254.36,254.42,44027.0,228.7514,228.9222,228.6705,228.7245,44027.0
2021-11-05 15:40:00,254.42,254.53,254.37,254.5,33993.0,228.7245,228.8233,228.6795,228.7964,33993.0
2021-11-05 15:45:00,254.51,254.64,254.32,254.39,47106.0,228.8054,228.9222,228.6346,228.6975,47106.0
2021-11-05 15:50:00,254.42,254.52,254.16,254.21,68714.0,228.7245,228.8144,228.4907,228.5357,68714.0
2021-11-05 15:55:00,254.23,254.37,254.03,254.24,172305.0,228.5536,228.6795,228.3738,228.5626,172305.0
2021-11-08 09:30:00,253.25,256.1,253.1,255.49,83285.0,227.6726,230.2348,227.5378,229.6864,83285.0
2021-11-08 09:35:00,255.32,255.9,254.39,254.73,23056.0,229.5336,230.055,228.6975,229.0031,23056.0
2021-11-08 09:40:00,254.87,255.5,254.07,254.59,28624.0,229.129,229.6954,228.4098,228.8773,28624.0
2021-11-08 09:45:00,254.84,254.89,253.64,253.92,33692.0,229.102,229.147,228.0232,228.275,33692.0
2021-11-08 09:50:00,253.76,253.98,253.17,253.54,23301.0,228.1311,228.3289,227.6007,227.9333,23301.0
2021-11-08 09:55:00,253.55,253.65,252.97,253.53,19262.0,227.9423,228.0322,227.4209,227.9243,19262.0
2021-11-08 10:00:00,253.54,253.91,253.0,253.38,23275.0,227.9333,228.266,227.4479,227.7895,23275.0
2021-11-08 10:05:00,253.46,253.78,252.5,252.59,29161.0,227.8614,228.1491,226.9984,227.0793,29161.0
2021-11-08 10:10:00,252.64,253.61,252.63,253.61,10624.0,227.1242,227.9963,227.1152,227.9963,10624.0
2021-11-08 10:15:00,253.81,254.0,253.26,253.81,15669.0,228.1761,228.3469,227.6816,228.1761,15669.0
2021-11-08 10:20:00,253.87,254.09,253.66,253.98,22096.0,228.23,228.4278,228.0412,228.3289,22096.0
2021-11-08 10:25:00,253.92,254.43,253.86,254.34,14132.0,228.275,228.7334,228.221,228.6525,14132.0
2021-11-08 10:30:00,254.36,254.36,253.67,253.75,18645.0,228.6705,228.6705,228.0502,228.1221,18645.0
2021-11-08 10:35:00,253.74,254.06,253.29,253.62,16007.0,228.1131,228.4008,227.7086,228.0052,16007.0
2021-11-08 10:40:00,253.62,253.72,253.11,253.72,11744.0,228.0052,228.0952,227.5468,228.0952,11744.0
2021-11-08 10:45:00,253.73,254.02,253.73,253.8,11491.0,228.1041,228.3649,228.1041,228.1671,11491.0
2021-11-08 10:50:00,253.86,253.86,253.53,253.62,10873.0,228.221,228.221,227.9243,228.0052,10873.0
2021-11-08 10:55:00,253.57,253.69,253.53,253.53,9991.0,227.9603,228.0682,227.9243,227.9243,9991.0
2021-11-08 11:00:00,253.54,253.62,253.3,253.3,17128.0,227.9333,228.0052,227.7176,227.7176,17128.0
2021-11-08 11:05:00,253.3,253.4,253.17,253.22,13822.0,227.7176,227.8075,227.6007,227.6456,13822.0
2021-11-08 11:10:00,253.22,253.25,252.8,252.84,21747.0,227.6456,227.6726,227.2681,227.304,21747.0
2021-11-08 11:15:00,252.9,253.2,252.88,253.06,9206.0,227.358,227.6277,227.34,227.5018,9206.0
2021-11-08 11:20:00,253.04,253.04,252.54,252.54,9988.0,227.4838,227.4838,227.0343,227.0343,9988.0
2021-11-08 11:25:00,252.61,252.71,252.22,252.64,14778.0,227.0973,227.1872,226.7466,227.1242,14778.0
2021-11-08 11:30:00,252.66,252.69,252.16,252.22,15735.0,227.1422,227.1692,226.6927,226.7466,15735.0
2021-11-08 11:35:00,252.28,252.61,252.19,252.47,9370.0,226.8006,227.0973,226.7197,226.9714,9370.0
2021-11-08 11:40:00,252.48,252.52,252.37,252.39,9534.0,226.9804,227.0163,226.8815,226.8995,9534.0
2021-11-08 11:45:00,252.42,252.55,252.29,252.43,16787.0,226.9264,227.0433,226.8096,226.9354,16787.0
2021-11-08 11:50:00,252.36,252.45,252.22,252.45,10611.0,226.8725,226.9534,226.7466,226.9534,10611.0
2021-11-08 11:55:00,252.4,252.45,252.23,252.42,8188.0,226.9085,226.9534,226.7556,226.9264,8188.0
2021-11-08 12:00:00,252.37,252.7,252.23,252.28,19197.0,226.8815,227.1782,226.7556,226.8006,19197.0
2021-11-08 12:05:00,252.32,252.58,252.27,252.36,9608.0,226.8365,227.0703,226.7916,226.8725,9608.0
2021-11-08 12:10:00,252.4,252.5,252.35,252.49,6308.0,226.9085,226.9984,226.8635,226.9894,6308.0
2021-11-08 12:15:00,252.45,252.85,252.41,252.83,14803.0,226.9534,227.313,226.9175,227.295,14803.0
2021-11-08 12:20:00,252.83,252.98,252.64,252.71,15634.0,227.295,227.4299,227.1242,227.1872,15634.0
2021-11-08 12:25:00,252.74,252.77,252.52,252.57,9266.0,227.2141,227.2411,227.0163,227.0613,9266.0
2021-11-08 12:30:00,252.59,252.61,252.27,252.52,15374.0,227.0793,227.0973,226.7916,227.0163,15374.0
2021-11-08 12:35:00,252.52,252.56,252.24,252.33,15324.0,227.0163,227.0523,226.7646,226.8455,15324.0
2021-11-08 12:40:00,252.32,252.49,252.2,252.32,14844.0,226.8365,226.9894,226.7287,226.8365,14844.0
2021-11-08 12:45:00,252.34,252.47,252.3,252.46,7084.0,226.8545,226.9714,226.8186,226.9624,7084.0
2021-11-08 12:50:00,252.46,252.46,252.28,252.36,9678.0,226.9624,226.9624,226.8006,226.8725,9678.0
2021-11-08 12:55:00,252.31,252.41,252.26,252.39,23104.0,226.8276,226.9175,226.7826,226.8995,23104.0
2021-11-08 13:00:00,252.37,252.39,252.16,252.27,25984.0,226.8815,226.8995,226.6927,226.7916,25984.0
2021-11-08 13:05:00,252.26,252.34,252.03,252.13,14959.0,226.7826,226.8545,226.5758,226.6657,14959.0
2021-11-08 13:10:00,252.11,252.32,252.07,252.25,7612.0,226.6478,226.8365,226.6118,226.7736,7612.0
2021-11-08 13:15:00,252.28,252.32,252.14,252.26,8638.0,226.8006,226.8365,226.6747,226.7826,8638.0
2021-11-08 13:20:00,252.29,252.38,252.17,252.38,9525.0,226.8096,226.8905,226.7017,226.8905,9525.0
2021-11-08 13:25:00,252.38,252.45,252.31,252.38,11173.0,226.8905,226.9534,226.8276,226.8905,11173.0
2021-11-08 13:30:00,252.43,252.6,252.29,252.59,19707.0,226.9354,227.0883,226.8096,227.0793,19707.0
2021-11-08 13:35:00,252.64,252.75,252.5,252.64,14053.0,227.1242,227.2231,226.9984,227.1242,14053.0
2021-11-08 13:40:00,252.64,253.08,252.57,252.98,41184.0,227.1242,227.5198,227.0613,227.4299,41184.0
2021-11-08 13:45:00,253.01,253.06,252.79,253.04,23705.0,227.4569,227.5018,227.2591,227.4838,23705.0
2021-11-08 13:50:00,253.04,253.08,252.63,252.67,8110.0,227.4838,227.5198,227.1152,227.1512,8110.0
2021-11-08 13:55:00,252.69,252.86,252.61,252.8,11812.0,227.1692,227.322,227.0973,227.2681,11812.0
2021-11-08 14:00:00,252.78,252.96,252.76,252.83,11980.0,227.2501,227.4119,227.2321,227.295,11980.0
2021-11-08 14:05:00,252.9,253.07,252.86,253.02,9604.0,227.358,227.5108,227.322,227.4658,9604.0
2021-11-08 14:10:00,253.05,253.07,252.87,253.04,13324.0,227.4928,227.5108,227.331,227.4838,13324.0
2021-11-08 14:15:00,253.09,253.3,253.0,253.2,11405.0,227.5288,227.7176,227.4479,227.6277,11405.0
2021-11-08 14:20:00,253.22,253.25,252.99,253.14,6510.0,227.6456,227.6726,227.4389,227.5737,6510.0
2021-11-08 14:25:00,253.15,253.29,253.03,253.24,4325.0,227.5827,227.7086,227.4748,227.6636,4325.0
2021-11-08 14:30:00,253.28,253.29,253.07,253.09,12445.0,227.6996,227.7086,227.5108,227.5288,12445.0
2021-11-08 14:35:00,253.02,253.1,252.95,253.1,5319.0,227.4658,227.5378,227.4029,227.5378,5319.0
2021-11-08 14:40:00,253.07,253.1,253.0,253.04,9434.0,227.5108,227.5378,227.4479,227.4838,9434.0
2021-11-08 14:45:00,253.03,253.1,253.0,253.04,6172.0,227.4748,227.5378,227.4479,227.4838,6172.0
2021-11-08 14:50:00,253.07,253.13,252.99,253.0,9626.0,227.5108,227.5647,227.4389,227.4479,9626.0
2021-11-08 14:55:00,253.04,253.16,252.98,253.0,11479.0,227.4838,227.5917,227.4299,227.4479,11479.0
2021-11-08 15:00:00,253.03,253.16,252.94,253.08,16599.0,227.4748,227.5917,227.3939,227.5198,16599.0
2021-11-08 15:05:00,253.07,253.19,252.94,253.04,14244.0,227.5108,227.6187,227.3939,227.4838,14244.0
2021-11-08 15:10:00,253.05,253.05,252.75,252.75,17096.0,227.4928,227.4928,227.2231,227.2231,17096.0
2021-11-08 15:15:00,252.75,252.8,252.67,252.67,13548.0,227.2231,227.2681,227.1512,227.1512,13548.0
2021-11-08 15:20:00,252.67,252.8,252.61,252.61,10936.0,227.1512,227.2681,227.0973,227.0973,10936.0
2021-11-08 15:25:00,252.63,252.67,252.48,252.57,19446.0,227.1152,227.1512,226.9804,227.0613,19446.0
2021-11-08 15:30:00,252.57,252.78,252.57,252.72,21728.0,227.0613,227.2501,227.0613,227.1961,21728.0
2021-11-08 15:35:00,252.74,252.83,252.62,252.67,32116.0,227.2141,227.295,227.1062,227.1512,32116.0
2021-11-08 15:40:00,252.66,252.89,252.61,252.84,26061.0,227.1422,227.349,227.0973,227.304,26061.0
2021-11-08 15:45:00,252.84,252.89,252.71,252.84,27085.0,227.304,227.349,227.1872,227.304,27085.0
2021-11-08 15:50:00,252.93,253.02,252.89,252.93,29734.0,227.3849,227.4658,227.349,227.3849,29734.0
2021-11-08 15:55:00,252.94,253.39,252.83,253.31,163693.0,227.3939,227.7985,227.295,227.7266,163693.0
2021-11-09 09:30:00,252.78,254.79,252.57,254.72,68244.0,227.2501,229.0571,227.0613,228.9942,68244.0
2021-11-09 09:35:00,254.67,254.78,254.06,254.33,19775.0,228.9492,229.0481,228.4008,228.6435,19775.0
2021-11-09 09:40:00,254.33,254.56,253.95,254.36,13426.0,228.6435,228.8503,228.3019,228.6705,13426.0
2021-11-09 09:45:00,254.36,254.8,254.19,254.7,31435.0,228.6705,229.0661,228.5177,228.9762,31435.0
2021-11-09 09:50:00,254.75,255.04,253.89,254.05,24900.0,229.0211,229.2818,228.248,228.3918,24900.0
2021-11-09 09:55:00,254.04,254.39,253.77,253.81,19683.0,228.3828,228.6975,228.1401,228.1761,19683.0
2021-11-09 10:00:00,253.89,254.15,253.13,253.27,18356.0,228.248,228.4817,227.5647,227.6906,18356.0
2021-11-09 10:05:00,253.39,254.23,253.39,253.79,9930.0,227.7985,228.5536,227.7985,228.1581,9930.0
2021-11-09 10:10:00,253.65,254.6,253.65,254.59,11363.0,228.0322,228.8863,228.0322,228.8773,11363.0
2021-11-09 10:15:00,254.5,254.65,254.2,254.31,14235.0,228.7964,228.9312,228.5267,228.6256,14235.0
2021-11-09 10:20:00,254.4,254.79,254.2,254.64,8205.0,228.7065,229.0571,228.5267,228.9222,8205.0
2021-11-09 10:25:00,254.64,255.35,254.63,255.17,27217.0,228.9222,229.5605,228.9132,229.3987,27217.0
2021-11-09 10:30:00,255.15,255.43,254.67,255.09,11873.0,229.3807,229.6324,228.9492,229.3268,11873.0
2021-11-09 10:35:00,255.09,255.24,254.59,254.7,6868.0,229.3268,229.4616,228.8773,228.9762,6868.0
2021-11-09 10:40:00,254.65,254.92,254.57,254.88,6250.0,228.9312,229.174,228.8593,229.138,6250.0
2021-11-09 10:45:00,254.84,254.92,254.35,254.37,4420.0,229.102,229.174,228.6615,228.6795,4420.0
2021-11-09 10:50:00,254.37,254.7,254.26,254.59,15069.0,228.6795,228.9762,228.5806,228.8773,15069.0
2021-11-09 10:55:00,254.69,254.7,254.39,254.67,9643.0,228.9672,228.9762,228.6975,228.9492,9643.0
2021-11-09 11:00:00,254.58,254.84,254.51,254.76,14725.0,228.8683,229.102,228.8054,229.0301,14725.0
2021-11-09 11:05:00,254.75,254.75,254.48,254.64,5977.0,229.0211,229.0211,228.7784,228.9222,5977.0
2021-11-09 11:10:00,254.6,254.64,253.93,254.02,13309.0,228.8863,228.9222,228.2839,228.3649,13309.0
2021-11-09 11:15:00,253.98,254.35,253.95,254.27,5287.0,228.3289,228.6615,228.3019,228.5896,5287.0
2021-11-09 11:20:00,254.21,254.33,254.04,254.07,5106.0,228.5357,228.6435,228.3828,228.4098,5106.0
2021-11-09 11:25:00,254.07,254.19,253.86,254.07,5147.0,228.4098,228.5177,228.221,228.4098,5147.0
2021-11-09 11:30:00,254.1,254.25,253.79,253.8,3768.0,228.4368,228.5716,228.1581,228.1671,3768.0
2021-11-09 11:35:00,253.8,254.13,253.79,253.91,8427.0,228.1671,228.4637,228.1581,228.266,8427.0
2021-11-09 11:40:00,253.9,254.13,253.9,254.13,3294.0,228.257,228.4637,228.257,228.4637,3294.0
2021-11-09 11:45:00,254.11,254.11,253.7,253.76,7970.0,228.4458,228.4458,228.0772,228.1311,7970.0
2021-11-09 11:50:00,253.76,253.77,253.61,253.63,5956.0,228.1311,228.1401,227.9963,228.0142,5956.0
2021-11-09 11:55:00,253.66,253.89,253.66,253.86,6380.0,228.0412,228.248,228.0412,228.221,6380.0
2021-11-09 12:00:00,253.86,253.99,253.6,253.66,6784.0,228.221,228.3379,227.9873,228.0412,6784.0
2021-11-09 12:05:00,253.67,253.79,253.59,253.77,5821.0,228.0502,228.1581,227.9783,228.1401,5821.0
2021-11-09 12:10:00,253.83,254.17,253.79,254.07,3685.0,228.194,228.4997,228.1581,228.4098,3685.0
2021-11-09 12:15:00,254.04,254.2,253.85,253.85,6918.0,228.3828,228.5267,228.212,228.212,6918.0
2021-11-09 12:20:00,253.94,254.0,253.86,253.9,3766.0,228.2929,228.3469,228.221,228.257,3766.0
2021-11-09 12:25:00,253.9,253.93,253.68,253.74,5629.0,228.257,228.2839,228.0592,228.1131,5629.0
2021-11-09 12:30:00,253.73,253.96,253.59,253.96,5049.0,228.1041,228.3109,227.9783,228.3109,5049.0
2021-11-09 12:35:00,253.98,254.07,253.85,253.88,6617.0,228.3289,228.4098,228.212,228.239,6617.0
2021-11-09 12:40:00,253.86,253.95,253.75,253.89,6393.0,228.221,228.3019,228.1221,228.248,6393.0
2021-11-09 12:45:00,253.86,253.9,253.65,253.68,5637.0,228.221,228.257,228.0322,228.0592,5637.0
2021-11-09 12:50:00,253.66,253.79,253.65,253.73,6525.0,228.0412,228.1581,228.0322,228.1041,6525.0
2021-11-09 12:55:00,253.69,253.78,253.6,253.66,5529.0,228.0682,228.1491,227.9873,228.0412,5529.0
2021-11-09 13:00:00,253.63,253.75,253.47,253.65,4156.0,228.0142,228.1221,227.8704,228.0322,4156.0
2021-11-09 13:05:00,253.57,253.92,253.57,253.84,2705.0,227.9603,228.275,227.9603,228.203,2705.0
2021-11-09 13:10:00,253.82,253.88,253.64,253.87,4870.0,228.1851,228.239,228.0232,228.23,4870.0
2021-11-09 13:15:00,253.9,254.05,253.86,254.05,4471.0,228.257,228.3918,228.221,228.3918,4471.0
2021-11-09 13:20:00,254.05,254.27,254.03,254.27,14587.0,228.3918,228.5896,228.3738,228.5896,14587.0
2021-11-09 13:25:00,254.27,254.27,253.91,253.91,4382.0,228.5896,228.5896,228.266,228.266,4382.0
2021-11-09 13:30:00,253.98,254.04,253.8,253.86,3236.0,228.3289,228.3828,228.1671,228.221,3236.0
2021-11-09 13:35:00,253.77,253.97,253.61,253.83,7109.0,228.1401,228.3199,227.9963,228.194,7109.0
2021-11-09 13:40:00,253.87,253.96,253.85,253.92,4827.0,228.23,228.3109,228.212,228.275,4827.0
2021-11-09 13:45:00,253.91,253.95,253.7,253.7,6140.0,228.266,228.3019,228.0772,228.0772,6140.0
2021-11-09 13:50:00,253.7,253.79,253.36,253.4,26021.0,228.0772,228.1581,227.7715,227.8075,26021.0
2021-11-09 13:55:00,253.4,253.47,253.32,253.43,16666.0,227.8075,227.8704,227.7355,227.8344,16666.0
2021-11-09 14:00:00,253.44,253.96,253.39,253.88,5578.0,227.8434,228.3109,227.7985,228.239,5578.0
2021-11-09 14:05:00,253.83,253.94,253.6,253.71,5651.0,228.194,228.2929,227.9873,228.0862,5651.0
2021-11-09 14:10:00,253.66,253.85,253.6,253.82,18317.0,228.0412,228.212,227.9873,228.1851,18317.0
2021-11-09 14:15:00,253.81,253.99,253.79,253.95,7793.0,228.1761,228.3379,228.1581,228.3019,7793.0
2021-11-09 14:20:00,253.9,254.09,253.87,253.88,3181.0,228.257,228.4278,228.23,228.239,3181.0
2021-11-09 14:25:00,253.91,253.92,253.73,253.74,3747.0,228.266,228.275,228.1041,228.1131,3747.0
2021-11-09 14:30:00,253.74,253.86,253.65,253.79,8021.0,228.1131,228.221,228.0322,228.1581,8021.0
2021-11-09 14:35:00,253.72,253.95,253.72,253.95,5741.0,228.0952,228.3019,228.0952,228.3019,5741.0
2021-11-09 14:40:00,253.93,254.04,253.87,253.97,4640.0,228.2839,228.3828,228.23,228.3199,4640.0
2021-11-09 14:45:00,253.91,254.08,253.91,253.92,5984.0,228.266,228.4188,228.266,228.275,5984.0
2021-11-09 14:50:00,253.9,253.93,253.79,253.82,5130.0,228.257,228.2839,228.1581,228.1851,5130.0
2021-11-09 14:55:00,253.8,253.99,253.77,253.99,8057.0,228.1671,228.3379,228.1401,228.3379,8057.0
2021-11-09 15:00:00,254.0,254.29,253.96,254.2,8868.0,228.3469,228.6076,228.3109,228.5267,8868.0
2021-11-09 15:05:00,254.22,254.22,254.09,254.13,5776.0,228.5447,228.5447,228.4278,228.4637,5776.0
2021-11-09 15:10:00,254.12,254.14,253.91,253.91,4483.0,228.4548,228.4727,228.266,228.266,4483.0
2021-11-09 15:15:00,253.93,253.96,253.8,253.93,6285.0,228.2839,228.3109,228.1671,228.2839,6285.0
2021-11-09 15:20:00,253.96,254.13,253.89,254.12,8077.0,228.3109,228.4637,228.248,228.4548,8077.0
2021-11-09 15:25:00,254.09,254.17,254.0,254.0,11348.0,228.4278,228.4997,228.3469,228.3469,11348.0
2021-11-09 15:30:00,253.97,254.15,253.93,254.15,8799.0,228.3199,228.4817,228.2839,228.4817,8799.0
2021-11-09 15:35:00,254.13,254.21,254.07,254.19,12581.0,228.4637,228.5357,228.4098,228.5177,12581.0
2021-11-09 15:40:00,254.19,254.42,254.18,254.28,12445.0,228.5177,228.7245,228.5087,228.5986,12445.0
2021-11-09 15:45:00,254.3,254.5,254.3,254.36,20417.0,228.6166,228.7964,228.6166,228.6705,20417.0
2021-11-09 15:50:00,254.31,254.89,254.26,254.89,38516.0,228.6256,229.147,228.5806,229.147,38516.0
2021-11-09 15:55:00,254.97,255.26,254.87,255.17,106539.0,229.2189,229.4796,229.129,229.3987,106539.0
2021-11-10 09:30:00,254.03,254.56,252.65,253.88,64419.0,228.3738,228.8503,227.1332,228.239,64419.0
2021-11-10 09:35:00,254.07,255.03,254.06,254.5,13656.0,228.4098,229.2728,228.4008,228.7964,13656.0
2021-11-10 09:40:00,254.63,254.95,253.98,254.41,10804.0,228.9132,229.2009,228.3289,228.7155,10804.0
2021-11-10 09:45:00,254.39,254.88,254.3,254.79,7895.0,228.6975,229.138,228.6166,229.0571,7895.0
2021-11-10 09:50:00,254.82,255.66,254.65,255.65,25429.0,229.0841,229.8392,228.9312,229.8302,25429.0
2021-11-10 09:55:00,255.77,255.78,255.13,255.5,18275.0,229.9381,229.9471,229.3627,229.6954,18275.0
2021-11-10 10:00:00,255.29,256.0,255.28,255.82,18147.0,229.5066,230.1449,229.4976,229.9831,18147.0
2021-11-10 10:05:00,255.88,256.0,255.36,255.45,20341.0,230.037,230.1449,229.5695,229.6504,20341.0
2021-11-10 10:10:00,255.49,255.59,254.79,254.88,15654.0,229.6864,229.7763,229.0571,229.138,15654.0
2021-11-10 10:15:00,254.88,255.14,254.58,254.76,12827.0,229.138,229.3717,228.8683,229.0301,12827.0
2021-11-10 10:20:00,254.81,254.83,254.32,254.47,9023.0,229.0751,229.093,228.6346,228.7694,9023.0
2021-11-10 10:25:00,254.47,254.57,253.89,254.07,19772.0,228.7694,228.8593,228.248,228.4098,19772.0
2021-11-10 10:30:00,254.11,254.17,253.82,254.06,8811.0,228.4458,228.4997,228.1851,228.4008,8811.0
2021-11-10 10:35:00,254.06,254.6,254.05,254.6,8475.0,228.4008,228.8863,228.3918,228.8863,8475.0
2021-11-10 10:40:00,254.61,254.64,254.22,254.36,7367.0,228.8953,228.9222,228.5447,228.6705,7367.0
2021-11-10 10:45:00,254.32,254.58,254.32,254.56,7797.0,228.6346,228.8683,228.6346,228.8503,7797.0
2021-11-10 10:50:00,254.56,254.82,254.56,254.69,9689.0,228.8503,229.0841,228.8503,228.9672,9689.0
2021-11-10 10:55:00,254.67,254.85,254.6,254.65,5688.0,228.9492,229.111,228.8863,228.9312,5688.0
2021-11-10 11:00:00,254.69,255.14,254.69,255.13,5072.0,228.9672,229.3717,228.9672,229.3627,5072.0
2021-11-10 11:05:00,255.15,255.21,254.92,255.09,4226.0,229.3807,229.4347,229.174,229.3268,4226.0
2021-11-10 11:10:00,255.08,255.38,254.94,255.22,14231.0,229.3178,229.5875,229.1919,229.4437,14231.0
2021-11-10 11:15:00,255.23,255.39,255.06,255.19,4285.0,229.4526,229.5965,229.2998,229.4167,4285.0
2021-11-10 11:20:00,255.26,255.46,255.17,255.3,5331.0,229.4796,229.6594,229.3987,229.5156,5331.0
2021-11-10 11:25:00,255.33,255.41,254.94,254.98,14328.0,229.5425,229.6145,229.1919,229.2279,14328.0
2021-11-10 11:30:00,255.02,255.02,254.8,254.89,8098.0,229.2639,229.2639,229.0661,229.147,8098.0
2021-11-10 11:35:00,254.91,254.95,254.68,254.78,5333.0,229.165,229.2009,228.9582,229.0481,5333.0
2021-11-10 11:40:00,254.73,254.76,254.56,254.56,5566.0,229.0031,229.0301,228.8503,228.8503,5566.0
2021-11-10 11:45:00,254.42,254.68,254.37,254.38,12542.0,228.7245,228.9582,228.6795,228.6885,12542.0
2021-11-10 11:50:00,254.34,254.48,254.3,254.33,4579.0,228.6525,228.7784,228.6166,228.6435,4579.0
2021-11-10 11:55:00,254.39,254.57,254.23,254.24,19157.0,228.6975,228.8593,228.5536,228.5626,19157.0
2021-11-10 12:00:00,254.25,254.43,254.02,254.28,23090.0,228.5716,228.7334,228.3649,228.5986,23090.0
2021-11-10 12:05:00,254.31,254.34,254.23,254.3,3531.0,228.6256,228.6525,228.5536,228.6166,3531.0
2021-11-10 12:10:00,254.26,254.36,254.0,254.02,7347.0,228.5806,228.6705,228.3469,228.3649,7347.0
2021-11-10 12:15:00,253.95,253.99,253.85,253.9,19452.0,228.3019,228.3379,228.212,228.257,19452.0
2021-11-10 12:20:00,253.88,254.14,253.8,253.82,13691.0,228.239,228.4727,228.1671,228.1851,13691.0
2021-11-10 12:25:00,253.78,253.85,253.74,253.76,4249.0,228.1491,228.212,228.1131,228.1311,4249.0
2021-11-10 12:30:00,253.8,254.17,253.8,254.17,5320.0,228.1671,228.4997,228.1671,228.4997,5320.0
2021-11-10 12:35:00,254.23,254.39,254.14,254.34,4693.0,228.5536,228.6975,228.4727,228.6525,4693.0
2021-11-10 12:40:00,254.34,254.4,254.21,254.35,8549.0,228.6525,228.7065,228.5357,228.6615,8549.0
2021-11-10 12:45:00,254.34,254.34,253.77,254.02,13950.0,228.6525,228.6525,228.1401,228.3649,13950.0
2021-11-10 12:50:00,253.99,254.01,253.87,253.97,7788.0,228.3379,228.3559,228.23,228.3199,7788.0
2021-11-10 12:55:00,254.02,254.06,253.91,253.91,4665.0,228.3649,228.4008,228.266,228.266,4665.0
2021-11-10 13:00:00,253.9,253.91,253.6,253.75,16384.0,228.257,228.266,227.9873,228.1221,16384.0
2021-11-10 13:05:00,253.72,253.85,253.5,253.81,6456.0,228.0952,228.212,227.8974,228.1761,6456.0
2021-11-10 13:10:00,253.69,253.96,253.63,253.63,5504.0,228.0682,228.3109,228.0142,228.0142,5504.0
2021-11-10 13:15:00,253.68,253.72,253.51,253.55,5860.0,228.0592,228.0952,227.9064,227.9423,5860.0
2021-11-10 13:20:00,253.67,253.78,253.51,253.78,3510.0,228.0502,228.1491,227.9064,228.1491,3510.0
2021-11-10 13:25:00,253.73,254.04,253.73,253.97,8699.0,228.1041,228.3828,228.1041,228.3199,8699.0
2021-11-10 13:30:00,253.93,253.96,253.46,253.72,10168.0,228.2839,228.3109,227.8614,228.0952,10168.0
2021-11-10 13:35:00,253.74,253.86,253.5,253.54,11027.0,228.1131,228.221,227.8974,227.9333,11027.0
2021-11-10 13:40:00,253.61,253.76,253.61,253.74,4556.0,227.9963,228.1311,227.9963,228.1131,4556.0
2021-11-10 13:45:00,253.78,253.93,253.6,253.73,14216.0,228.1491,228.2839,227.9873,228.1041,14216.0
2021-11-10 13:50:00,253.69,253.92,253.67,253.92,7062.0,228.0682,228.275,228.0502,228.275,7062.0
2021-11-10 13:55:00,253.91,253.92,253.66,253.67,6504.0,228.266,228.275,228.0412,228.0502,6504.0
2021-11-10 14:00:00,253.67,253.79,253.5,253.69,8427.0,228.0502,228.1581,227.8974,228.0682,8427.0
2021-11-10 14:05:00,253.67,253.85,253.64,253.75,5433.0,228.0502,228.212,228.0232,228.1221,5433.0
2021-11-10 14:10:00,253.78,253.88,253.55,253.57,17092.0,228.1491,228.239,227.9423,227.9603,17092.0
2021-11-10 14:15:00,253.51,253.75,253.42,253.56,14959.0,227.9064,228.1221,227.8254,227.9513,14959.0
2021-11-10 14:20:00,253.51,253.62,253.3,253.32,9707.0,227.9064,228.0052,227.7176,227.7355,9707.0
2021-11-10 14:25:00,253.34,253.47,253.26,253.32,11839.0,227.7535,227.8704,227.6816,227.7355,11839.0
2021-11-10 14:30:00,253.35,253.39,253.15,253.21,16088.0,227.7625,227.7985,227.5827,227.6367,16088.0
2021-11-10 14:35:00,253.24,253.52,253.13,253.48,8810.0,227.6636,227.9153,227.5647,227.8794,8810.0
2021-11-10 14:40:00,253.48,253.5,253.15,253.26,13659.0,227.8794,227.8974,227.5827,227.6816,13659.0
2021-11-10 14:45:00,253.25,253.61,253.19,253.4,15610.0,227.6726,227.9963,227.6187,227.8075,15610.0
2021-11-10 14:50:00,253.44,253.64,253.39,253.51,9807.0,227.8434,228.0232,227.7985,227.9064,9807.0
2021-11-10 14:55:00,253.46,253.56,253.11,253.11,13673.0,227.8614,227.9513,227.5468,227.5468,13673.0
2021-11-10 15:00:00,253.13,253.48,253.12,253.34,8317.0,227.5647,227.8794,227.5557,227.7535,8317.0
2021-11-10 15:05:00,253.29,253.58,253.15,253.46,7174.0,227.7086,227.9693,227.5827,227.8614,7174.0
2021-11-10 15:10:00,253.5,253.71,253.5,253.7,7848.0,227.8974,228.0862,227.8974,228.0772,7848.0
2021-11-10 15:15:00,253.67,253.83,253.57,253.83,7067.0,228.0502,228.194,227.9603,228.194,7067.0
2021-11-10 15:20:00,253.86,253.89,253.66,253.69,7245.0,228.221,228.248,228.0412,228.0682,7245.0
2021-11-10 15:25:00,253.72,253.84,253.66,253.69,5802.0,228.0952,228.203,228.0412,228.0682,5802.0
2021-11-10 15:30:00,253.72,253.82,253.55,253.55,12714.0,228.0952,228.1851,227.9423,227.9423,12714.0
2021-11-10 15:35:00,253.56,253.62,253.4,253.62,16836.0,227.9513,228.0052,227.8075,228.0052,16836.0
2021-11-10 15:40:00,253.63,253.79,253.52,253.61,11671.0,228.0142,228.1581,227.9153,227.9963,11671.0
2021-11-10 15:45:00,253.62,254.02,253.58,253.93,20864.0,228.0052,228.3649,227.9693,228.2839,20864.0
2021-11-10 15:50:00,253.98,254.11,253.83,254.05,27377.0,228.3289,228.4458,228.194,228.3918,27377.0
2021-11-10 15:55:00,254.08,254.22,253.95,254.1,95177.0,228.4188,228.5447,228.3019,228.4368,95177.0
2021-11-11 09:30:00,254.27,254.63,253.85,254.33,44935.0,228.5896,228.9132,228.212,228.6435,44935.0
2021-11-11 09:35:00,254.28,254.55,253.81,253.81,20159.0,228.5986,228.8413,228.1761,228.1761,20159.0
2021-11-11 09:40:00,253.72,254.25,253.69,254.25,13981.0,228.0952,228.5716,228.0682,228.5716,13981.0
2021-11-11 09:45:00,254.21,254.25,253.75,254.0,14644.0,228.5357,228.5716,228.1221,228.3469,14644.0
2021-11-11 09:50:00,253.94,254.15,253.8,254.0,11868.0,228.2929,228.4817,228.1671,228.3469,11868.0
2021-11-11 09:55:00,254.02,254.72,253.93,254.59,17721.0,228.3649,228.9942,228.2839,228.8773,17721.0
2021-11-11 10:00:00,254.65,255.17,254.54,255.09,31839.0,228.9312,229.3987,228.8323,229.3268,31839.0
2021-11-11 10:05:00,255.09,255.27,254.61,254.76,30048.0,229.3268,229.4886,228.8953,229.0301,30048.0
2021-11-11 10:10:00,254.72,254.72,254.15,254.18,7959.0,228.9942,228.9942,228.4817,228.5087,7959.0
2021-11-11 10:15:00,254.23,254.55,254.23,254.34,5216.0,228.5536,228.8413,228.5536,228.6525,5216.0
2021-11-11 10:20:00,254.28,254.28,253.92,254.2,11057.0,228.5986,228.5986,228.275,228.5267,11057.0
2021-11-11 10:25:00,254.21,254.38,253.9,254.09,9853.0,228.5357,228.6885,228.257,228.4278,9853.0
2021-11-11 10:30:00,254.12,254.33,253.92,254.2,24126.0,228.4548,228.6435,228.275,228.5267,24126.0
2021-11-11 10:35:00,254.24,254.25,254.06,254.12,12240.0,228.5626,228.5716,228.4008,228.4548,12240.0
2021-11-11 10:40:00,254.15,254.29,253.97,254.26,10026.0,228.4817,228.6076,228.3199,228.5806,10026.0
2021-11-11 10:45:00,254.26,254.31,254.07,254.26,7654.0,228.5806,228.6256,228.4098,228.5806,7654.0
2021-11-11 10:50:00,254.3,254.5,254.3,254.39,9321.0,228.6166,228.7964,228.6166,228.6975,9321.0
2021-11-11 10:55:00,254.4,254.78,254.09,254.18,9904.0,228.7065,229.0481,228.4278,228.5087,9904.0
2021-11-11 11:00:00,254.09,254.42,254.09,254.22,9761.0,228.4278,228.7245,228.4278,228.5447,9761.0
2021-11-11 11:05:00,254.16,254.31,254.0,254.17,10390.0,228.4907,228.6256,228.3469,228.4997,10390.0
2021-11-11 11:10:00,254.22,254.29,254.02,254.02,4147.0,228.5447,228.6076,228.3649,228.3649,4147.0
2021-11-11 11:15:00,254.04,254.35,254.03,254.27,10912.0,228.3828,228.6615,228.3738,228.5896,10912.0
2021-11-11 11:20:00,254.31,254.47,254.2,254.44,9517.0,228.6256,228.7694,228.5267,228.7424,9517.0
2021-11-11 11:25:00,254.47,254.56,254.32,254.39,10195.0,228.7694,228.8503,228.6346,228.6975,10195.0
2021-11-11 11:30:00,254.36,254.59,254.36,254.56,11836.0,228.6705,228.8773,228.6705,228.8503,11836.0
2021-11-11 11:35:00,254.62,254.75,254.57,254.7,13578.0,228.9043,229.0211,228.8593,228.9762,13578.0
2021-11-11 11:40:00,254.7,254.91,254.67,254.68,8288.0,228.9762,229.165,228.9492,228.9582,8288.0
2021-11-11 11:45:00,254.7,254.7,254.42,254.62,6219.0,228.9762,228.9762,228.7245,228.9043,6219.0
2021-11-11 11:50:00,254.62,254.67,254.48,254.65,6291.0,228.9043,228.9492,228.7784,228.9312,6291.0
2021-11-11 11:55:00,254.66,254.66,254.45,254.63,6499.0,228.9402,228.9402,228.7514,228.9132,6499.0
2021-11-11 12:00:00,254.62,254.74,254.46,254.58,7063.0,228.9043,229.0121,228.7604,228.8683,7063.0
2021-11-11 12:05:00,254.67,254.73,254.55,254.68,4820.0,228.9492,229.0031,228.8413,228.9582,4820.0
2021-11-11 12:10:00,254.64,254.71,254.48,254.54,6211.0,228.9222,228.9852,228.7784,228.8323,6211.0
2021-11-11 12:15:00,254.49,254.49,254.27,254.27,11785.0,228.7874,228.7874,228.5896,228.5896,11785.0
2021-11-11 12:20:00,254.32,254.32,254.12,254.25,8907.0,228.6346,228.6346,228.4548,228.5716,8907.0
2021-11-11 12:25:00,254.22,254.22,254.08,254.16,10376.0,228.5447,228.5447,228.4188,228.4907,10376.0
2021-11-11 12:30:00,254.22,254.26,254.08,254.21,6579.0,228.5447,228.5806,228.4188,228.5357,6579.0
2021-11-11 12:35:00,254.26,254.48,254.2,254.37,7761.0,228.5806,228.7784,228.5267,228.6795,7761.0
2021-11-11 12:40:00,254.4,254.4,254.24,254.28,5303.0,228.7065,228.7065,228.5626,228.5986,5303.0
2021-11-11 12:45:00,254.25,254.3,254.16,254.23,7107.0,228.5716,228.6166,228.4907,228.5536,7107.0
2021-11-11 12:50:00,254.28,254.36,254.24,254.25,4782.0,228.5986,228.6705,228.5626,228.5716,4782.0
2021-11-11 12:55:00,254.28,254.29,254.15,254.26,5722.0,228.5986,228.6076,228.4817,228.5806,5722.0
2021-11-11 13:00:00,254.25,254.3,254.14,254.18,14330.0,228.5716,228.6166,228.4727,228.5087,14330.0
2021-11-11 13:05:00,254.18,254.18,253.9,253.9,17446.0,228.5087,228.5087,228.257,228.257,17446.0
2021-11-11 13:10:00,253.91,254.01,253.83,253.99,17927.0,228.266,228.3559,228.194,228.3379,17927.0
2021-11-11 13:15:00,254.0,254.03,253.81,253.94,8666.0,228.3469,228.3738,228.1761,228.2929,8666.0
2021-11-11 13:20:00,253.93,254.05,253.88,254.05,7379.0,228.2839,228.3918,228.239,228.3918,7379.0
2021-11-11 13:25:00,254.01,254.16,253.94,254.12,10680.0,228.3559,228.4907,228.2929,228.4548,10680.0
2021-11-11 13:30:00,254.14,254.15,254.04,254.13,5089.0,228.4727,228.4817,228.3828,228.4637,5089.0
2021-11-11 13:35:00,254.08,254.25,254.07,254.16,18007.0,228.4188,228.5716,228.4098,228.4907,18007.0
2021-11-11 13:40:00,254.19,254.31,254.08,254.09,7707.0,228.5177,228.6256,228.4188,228.4278,7707.0
2021-11-11 13:45:00,254.05,254.23,254.05,254.23,4958.0,228.3918,228.5536,228.3918,228.5536,4958.0
2021-11-11 13:50:00,254.18,254.25,254.02,254.1,6991.0,228.5087,228.5716,228.3649,228.4368,6991.0
2021-11-11 13:55:00,254.12,254.3,254.09,254.3,11325.0,228.4548,228.6166,228.4278,228.6166,11325.0
2021-11-11 14:00:00,254.34,254.75,254.32,254.75,5396.0,228.6525,229.0211,228.6346,229.0211,5396.0
2021-11-11 14:05:00,254.78,254.89,254.68,254.89,4844.0,229.0481,229.147,228.9582,229.147,4844.0
2021-11-11 14:10:00,254.84,254.85,254.74,254.83,4867.0,229.102,229.111,229.0121,229.093,4867.0
2021-11-11 14:15:00,254.83,254.83,254.57,254.58,7526.0,229.093,229.093,228.8593,228.8683,7526.0
2021-11-11 14:20:00,254.61,254.7,254.6,254.64,4925.0,228.8953,228.9762,228.8863,228.9222,4925.0
2021-11-11 14:25:00,254.64,254.65,254.57,254.64,6525.0,228.9222,228.9312,228.8593,228.9222,6525.0
2021-11-11 14:30:00,254.63,255.06,254.62,254.86,23788.0,228.9132,229.2998,228.9043,229.12,23788.0
2021-11-11 14:35:00,254.8,254.99,254.77,254.83,4941.0,229.0661,229.2369,229.0391,229.093,4941.0
2021-11-11 14:40:00,254.88,254.92,254.72,254.78,4981.0,229.138,229.174,228.9942,229.0481,4981.0
2021-11-11 14:45:00,254.79,254.95,254.79,254.93,6002.0,229.0571,229.2009,229.0571,229.1829,6002.0
2021-11-11 14:50:00,254.94,255.26,254.93,255.06,30080.0,229.1919,229.4796,229.1829,229.2998,30080.0
2021-11-11 14:55:00,255.08,255.41,255.02,255.41,11268.0,229.3178,229.6145,229.2639,229.6145,11268.0
2021-11-11 15:00:00,255.42,255.44,255.33,255.38,9195.0,229.6235,229.6414,229.5425,229.5875,9195.0
2021-11-11 15:05:00,255.38,255.5,255.38,255.45,6267.0,229.5875,229.6954,229.5875,229.6504,6267.0
2021-11-11 15:10:00,255.46,255.47,255.3,255.44,7232.0,229.6594,229.6684,229.5156,229.6414,7232.0
2021-11-11 15:15:00,255.47,255.6,255.4,255.58,9710.0,229.6684,229.7853,229.6055,229.7673,9710.0
2021-11-11 15:20:00,255.57,255.6,255.3,255.36,10520.0,229.7583,229.7853,229.5156,229.5695,10520.0
2021-11-11 15:25:00,255.38,255.73,255.37,255.56,15826.0,229.5875,229.9021,229.5785,229.7493,15826.0
2021-11-11 15:30:00,255.57,255.74,255.56,255.68,17367.0,229.7583,229.9111,229.7493,229.8572,17367.0
2021-11-11 15:35:00,255.69,255.79,255.65,255.7,20755.0,229.8662,229.9561,229.8302,229.8752,20755.0
2021-11-11 15:40:00,255.67,256.45,255.65,256.02,80522.0,229.8482,230.5494,229.8302,230.1629,80522.0
2021-11-11 15:45:00,256.03,256.35,255.93,256.35,28214.0,230.1718,230.4595,230.0819,230.4595,28214.0
2021-11-11 15:50:00,256.38,256.58,256.15,256.15,55847.0,230.4865,230.6663,230.2797,230.2797,55847.0
2021-11-11 15:55:00,256.18,256.3,255.93,255.93,122519.0,230.3067,230.4146,230.0819,230.0819,122519.0
2021-11-12 09:30:00,257.38,257.97,256.77,256.81,49215.0,231.3855,231.9159,230.8371,230.8731,49215.0
2021-11-12 09:35:00,256.98,257.76,256.68,257.61,22455.0,231.0259,231.7271,230.7562,231.5923,22455.0
2021-11-12 09:40:00,257.72,258.3,257.66,258.07,23829.0,231.6912,232.2126,231.6372,232.0058,23829.0
2021-11-12 09:45:00,258.07,258.44,257.99,258.22,14297.0,232.0058,232.3384,231.9339,232.1407,14297.0
2021-11-12 09:50:00,258.21,258.26,257.89,258.06,19815.0,232.1317,232.1766,231.844,231.9968,19815.0
2021-11-12 09:55:00,258.23,258.23,257.34,257.43,20517.0,232.1497,232.1497,231.3495,231.4305,20517.0
2021-11-12 10:00:00,257.35,257.78,257.35,257.63,24419.0,231.3585,231.7451,231.3585,231.6103,24419.0
2021-11-12 10:05:00,257.66,257.93,257.6,257.74,13448.0,231.6372,231.88,231.5833,231.7091,13448.0
2021-11-12 10:10:00,257.73,257.95,257.59,257.9,10947.0,231.7002,231.8979,231.5743,231.853,10947.0
2021-11-12 10:15:00,257.91,258.79,257.89,258.6,56490.0,231.862,232.6531,231.844,232.4823,56490.0
2021-11-12 10:20:00,258.75,258.99,258.42,258.63,26918.0,232.6171,232.8329,232.3205,232.5093,26918.0
2021-11-12 10:25:00,258.63,258.65,258.0,258.24,12671.0,232.5093,232.5272,231.9429,232.1586,12671.0
2021-11-12 10:30:00,258.26,258.51,258.02,258.46,12947.0,232.1766,232.4014,231.9609,232.3564,12947.0
2021-11-12 10:35:00,258.55,258.89,258.5,258.76,16981.0,232.4373,232.743,232.3924,232.6261,16981.0
2021-11-12 10:40:00,258.69,259.28,258.64,259.08,22621.0,232.5632,233.0936,232.5182,232.9138,22621.0
2021-11-12 10:45:00,259.08,259.22,258.81,259.17,15488.0,232.9138,233.0397,232.6711,232.9947,15488.0
2021-11-12 10:50:00,259.17,259.4,259.04,259.26,21801.0,232.9947,233.2015,232.8778,233.0756,21801.0
2021-11-12 10:55:00,259.3,259.91,259.23,259.91,16834.0,233.1116,233.66,233.0487,233.66,16834.0
2021-11-12 11:00:00,259.96,260.33,259.86,260.3,18535.0,233.7049,234.0376,233.615,234.0106,18535.0
2021-11-12 11:05:00,260.34,260.94,260.33,260.92,71254.0,234.0466,234.586,234.0376,234.568,71254.0
2021-11-12 11:10:00,260.97,261.07,260.76,260.99,28894.0,234.6129,234.7028,234.4241,234.6309,28894.0
2021-11-12 11:15:00,261.0,261.87,261.0,261.8,48660.0,234.6399,235.422,234.6399,235.3591,48660.0
2021-11-12 11:20:00,261.71,261.82,261.24,261.3,20819.0,235.2782,235.3771,234.8557,234.9096,20819.0
2021-11-12 11:25:00,261.16,261.42,260.75,260.75,8321.0,234.7837,235.0175,234.4151,234.4151,8321.0
2021-11-12 11:30:00,260.8,261.0,260.61,260.72,16087.0,234.4601,234.6399,234.2893,234.3882,16087.0
2021-11-12 11:35:00,260.72,260.8,260.34,260.51,14236.0,234.3882,234.4601,234.0466,234.1994,14236.0
2021-11-12 11:40:00,260.44,260.58,260.31,260.31,8631.0,234.1365,234.2623,234.0196,234.0196,8631.0
2021-11-12 11:45:00,260.29,260.36,259.94,259.99,11235.0,234.0016,234.0645,233.687,233.7319,11235.0
2021-11-12 11:50:00,259.99,260.47,259.99,260.41,14134.0,233.7319,234.1634,233.7319,234.1095,14134.0
2021-11-12 11:55:00,260.38,260.68,260.33,260.56,6865.0,234.0825,234.3522,234.0376,234.2443,6865.0
2021-11-12 12:00:00,260.56,261.11,260.56,260.92,16268.0,234.2443,234.7388,234.2443,234.568,16268.0
2021-11-12 12:05:00,260.98,261.09,260.81,260.9,10684.0,234.6219,234.7208,234.4691,234.55,10684.0
2021-11-12 12:10:00,260.93,261.1,260.9,261.0,9971.0,234.577,234.7298,234.55,234.6399,9971.0
2021-11-12 12:15:00,261.0,261.14,260.94,261.13,15762.0,234.6399,234.7658,234.586,234.7568,15762.0
2021-11-12 12:20:00,261.15,261.33,261.02,261.21,15003.0,234.7747,234.9366,234.6579,234.8287,15003.0
2021-11-12 12:25:00,261.22,261.41,261.17,261.37,8028.0,234.8377,235.0085,234.7927,234.9725,8028.0
2021-11-12 12:30:00,261.3,261.52,261.25,261.41,9827.0,234.9096,235.1074,234.8646,235.0085,9827.0
2021-11-12 12:35:00,261.42,261.64,261.38,261.49,14842.0,235.0175,235.2153,234.9815,235.0804,14842.0
2021-11-12 12:40:00,261.47,261.55,261.32,261.41,13750.0,235.0624,235.1343,234.9276,235.0085,13750.0
2021-11-12 12:45:00,261.4,261.56,261.36,261.51,17676.0,234.9995,235.1433,234.9635,235.0984,17676.0
2021-11-12 12:50:00,261.5,261.7,261.39,261.58,14445.0,235.0894,235.2692,234.9905,235.1613,14445.0
2021-11-12 12:55:00,261.59,261.62,261.22,261.22,13467.0,235.1703,235.1973,234.8377,234.8377,13467.0
2021-11-12 13:00:00,261.24,261.48,261.1,261.21,17891.0,234.8557,235.0714,234.7298,234.8287,17891.0
2021-11-12 13:05:00,261.2,261.39,261.11,261.33,17577.0,234.8197,234.9905,234.7388,234.9366,17577.0
2021-11-12 13:10:00,261.29,261.39,261.08,261.08,5616.0,234.9006,234.9905,234.7118,234.7118,5616.0
2021-11-12 13:15:00,261.08,261.32,260.76,260.86,17298.0,234.7118,234.9276,234.4241,234.514,17298.0
2021-11-12 13:20:00,260.86,260.98,260.85,260.93,6017.0,234.514,234.6219,234.505,234.577,6017.0
2021-11-12 13:25:00,260.94,261.12,260.87,260.96,7984.0,234.586,234.7478,234.523,234.6039,7984.0
2021-11-12 13:30:00,260.93,261.25,260.92,261.24,7310.0,234.577,234.8646,234.568,234.8557,7310.0
2021-11-12 13:35:00,261.24,261.4,261.19,261.3,10811.0,234.8557,234.9995,234.8107,234.9096,10811.0
2021-11-12 13:40:00,261.25,261.27,261.14,261.16,7255.0,234.8646,234.8826,234.7658,234.7837,7255.0
2021-11-12 13:45:00,261.15,261.15,260.74,260.75,7701.0,234.7747,234.7747,234.4062,234.4151,7701.0
2021-11-12 13:50:00,260.68,260.72,260.47,260.55,6185.0,234.3522,234.3882,234.1634,234.2353,6185.0
2021-11-12 13:55:00,260.63,260.7,260.46,260.7,10438.0,234.3073,234.3702,234.1544,234.3702,10438.0
2021-11-12 14:00:00,260.63,260.7,260.48,260.58,5904.0,234.3073,234.3702,234.1724,234.2623,5904.0
2021-11-12 14:05:00,260.6,260.77,260.43,260.68,9043.0,234.2803,234.4331,234.1275,234.3522,9043.0
2021-11-12 14:10:00,260.73,260.78,260.48,260.49,6848.0,234.3972,234.4421,234.1724,234.1814,6848.0
2021-11-12 14:15:00,260.53,260.58,260.47,260.51,8247.0,234.2174,234.2623,234.1634,234.1994,8247.0
2021-11-12 14:20:00,260.51,260.55,260.39,260.45,11410.0,234.1994,234.2353,234.0915,234.1454,11410.0
2021-11-12 14:25:00,260.42,260.44,260.22,260.25,6582.0,234.1185,234.1365,233.9387,233.9656,6582.0
2021-11-12 14:30:00,260.22,260.22,259.82,260.1,20952.0,233.9387,233.9387,233.5791,233.8308,20952.0
2021-11-12 14:35:00,260.06,260.16,259.94,260.16,9728.0,233.7948,233.8847,233.687,233.8847,9728.0
2021-11-12 14:40:00,260.09,260.26,260.09,260.21,6788.0,233.8218,233.9746,233.8218,233.9297,6788.0
2021-11-12 14:45:00,260.22,260.38,260.17,260.38,5430.0,233.9387,234.0825,233.8937,234.0825,5430.0
2021-11-12 14:50:00,260.38,260.5,260.24,260.4,11155.0,234.0825,234.1904,233.9567,234.1005,11155.0
2021-11-12 14:55:00,260.42,260.52,260.4,260.45,7679.0,234.1185,234.2084,234.1005,234.1454,7679.0
2021-11-12 15:00:00,260.41,260.59,260.4,260.59,17514.0,234.1095,234.2713,234.1005,234.2713,17514.0
2021-11-12 15:05:00,260.61,260.82,260.59,260.82,13699.0,234.2893,234.4781,234.2713,234.4781,13699.0
2021-11-12 15:10:00,260.83,261.04,260.79,261.04,11705.0,234.4871,234.6759,234.4511,234.6759,11705.0
2021-11-12 15:15:00,260.96,261.05,260.85,261.05,8552.0,234.6039,234.6848,234.505,234.6848,8552.0
2021-11-12 15:20:00,261.05,261.09,261.01,261.07,5895.0,234.6848,234.7208,234.6489,234.7028,5895.0
2021-11-12 15:25:00,261.1,261.14,260.64,260.69,13461.0,234.7298,234.7658,234.3163,234.3612,13461.0
2021-11-12 15:30:00,260.69,260.94,260.65,260.94,16263.0,234.3612,234.586,234.3252,234.586,16263.0
2021-11-12 15:35:00,260.98,261.09,260.78,260.81,18529.0,234.6219,234.7208,234.4421,234.4691,18529.0
2021-11-12 15:40:00,260.81,260.81,260.56,260.61,19682.0,234.4691,234.4691,234.2443,234.2893,19682.0
2021-11-12 15:45:00,260.58,260.61,260.18,260.18,32012.0,234.2623,234.2893,233.9027,233.9027,32012.0
2021-11-12 15:50:00,260.18,260.35,260.02,260.05,57300.0,233.9027,234.0555,233.7589,233.7858,57300.0
2021-11-12 15:55:00,260.05,260.13,259.9,260.03,119429.0,233.7858,233.8578,233.651,233.7679,119429.0
2021-11-15 09:30:00,262.79,266.0,261.4,265.62,205326.0,236.2491,239.1349,234.9995,238.7933,205326.0
2021-11-15 09:35:00,265.51,266.5,264.75,265.63,116122.0,238.6944,239.5844,238.0112,238.8023,116122.0
2021-11-15 09:40:00,265.51,265.66,264.28,264.94,62919.0,238.6944,238.8293,237.5886,238.182,62919.0
2021-11-15 09:45:00,264.88,266.01,264.56,265.74,84490.0,238.128,239.1439,237.8403,238.9012,84490.0
2021-11-15 09:50:00,265.8,265.99,265.29,265.99,43944.0,238.9551,239.1259,238.4966,239.1259,43944.0
2021-11-15 09:55:00,265.99,266.81,265.94,266.63,112552.0,239.1259,239.8631,239.081,239.7013,112552.0
2021-11-15 10:00:00,266.63,266.73,265.48,265.59,21633.0,239.7013,239.7912,238.6674,238.7663,21633.0
2021-11-15 10:05:00,265.48,266.15,265.34,266.08,17392.0,238.6674,239.2698,238.5416,239.2068,17392.0
2021-11-15 10:10:00,266.13,267.66,266.13,267.47,74570.0,239.2518,240.6273,239.2518,240.4564,74570.0
2021-11-15 10:15:00,267.59,267.84,266.83,267.37,50317.0,240.5643,240.7891,239.8811,240.3665,50317.0
2021-11-15 10:20:00,267.35,267.94,267.28,267.89,52184.0,240.3486,240.879,240.2856,240.834,52184.0
2021-11-15 10:25:00,267.79,268.24,267.58,268.17,27905.0,240.7441,241.1487,240.5553,241.0857,27905.0
2021-11-15 10:30:00,268.21,268.33,267.84,268.0,40025.0,241.1217,241.2296,240.7891,240.9329,40025.0
2021-11-15 10:35:00,268.03,268.33,267.59,267.65,27452.0,240.9599,241.2296,240.5643,240.6183,27452.0
2021-11-15 10:40:00,267.61,267.9,267.21,267.5,41674.0,240.5823,240.843,240.2227,240.4834,41674.0
2021-11-15 10:45:00,267.5,267.8,267.35,267.66,29879.0,240.4834,240.7531,240.3486,240.6273,29879.0
2021-11-15 10:50:00,267.6,267.92,267.6,267.67,41020.0,240.5733,240.861,240.5733,240.6362,41020.0
2021-11-15 10:55:00,267.71,267.9,267.13,267.22,21863.0,240.6722,240.843,240.1508,240.2317,21863.0
2021-11-15 11:00:00,267.2,267.55,267.2,267.37,20499.0,240.2137,240.5284,240.2137,240.3665,20499.0
2021-11-15 11:05:00,267.38,267.6,267.19,267.21,22968.0,240.3755,240.5733,240.2047,240.2227,22968.0
2021-11-15 11:10:00,267.2,267.88,267.01,267.84,20741.0,240.2137,240.825,240.0429,240.7891,20741.0
2021-11-15 11:15:00,267.88,268.18,267.81,268.12,37665.0,240.825,241.0947,240.7621,241.0408,37665.0
2021-11-15 11:20:00,268.15,268.75,268.14,268.51,63872.0,241.0678,241.6072,241.0588,241.3914,63872.0
2021-11-15 11:25:00,268.46,268.8,268.4,268.65,39094.0,241.3465,241.6521,241.2925,241.5173,39094.0
2021-11-15 11:30:00,268.67,268.98,268.47,268.52,44124.0,241.5353,241.8139,241.3555,241.4004,44124.0
2021-11-15 11:35:00,268.46,268.71,268.35,268.61,22544.0,241.3465,241.5712,241.2476,241.4813,22544.0
2021-11-15 11:40:00,268.56,268.56,266.77,266.87,76558.0,241.4364,241.4364,239.8271,239.917,76558.0
2021-11-15 11:45:00,266.91,267.58,266.76,267.32,37592.0,239.953,240.5553,239.8182,240.3216,37592.0
2021-11-15 11:50:00,267.36,267.84,267.16,267.79,28078.0,240.3576,240.7891,240.1778,240.7441,28078.0
2021-11-15 11:55:00,267.83,268.46,267.8,267.91,34624.0,240.7801,241.3465,240.7531,240.852,34624.0
2021-11-15 12:00:00,267.86,268.02,267.83,267.97,14739.0,240.8071,240.9509,240.7801,240.9059,14739.0
2021-11-15 12:05:00,267.96,268.02,267.56,267.62,14417.0,240.897,240.9509,240.5374,240.5913,14417.0
2021-11-15 12:10:00,267.62,267.62,266.78,266.95,42662.0,240.5913,240.5913,239.8361,239.989,42662.0
2021-11-15 12:15:00,266.94,266.95,265.8,265.8,36367.0,239.98,239.989,238.9551,238.9551,36367.0
2021-11-15 12:20:00,265.81,266.04,265.48,265.97,52311.0,238.9641,239.1709,238.6674,239.1079,52311.0
2021-11-15 12:25:00,265.96,266.11,265.65,265.66,17390.0,239.099,239.2338,238.8203,238.8293,17390.0
2021-11-15 12:30:00,265.73,265.83,265.05,265.23,18476.0,238.8922,238.9821,238.2809,238.4427,18476.0
2021-11-15 12:35:00,265.17,265.44,265.16,265.19,9921.0,238.3887,238.6315,238.3797,238.4067,9921.0
2021-11-15 12:40:00,265.21,265.35,265.15,265.17,14089.0,238.4247,238.5506,238.3708,238.3887,14089.0
2021-11-15 12:45:00,265.17,265.26,264.79,264.92,16273.0,238.3887,238.4696,238.0471,238.164,16273.0
2021-11-15 12:50:00,264.89,265.01,264.76,264.97,17934.0,238.137,238.2449,238.0201,238.2089,17934.0
2021-11-15 12:55:00,264.98,264.99,264.36,264.48,38165.0,238.2179,238.2269,237.6605,237.7684,38165.0
2021-11-15 13:00:00,264.44,265.01,264.39,264.94,18987.0,237.7325,238.2449,237.6875,238.182,18987.0
2021-11-15 13:05:00,264.88,265.0,264.77,264.8,9631.0,238.128,238.2359,238.0291,238.0561,9631.0
2021-11-15 13:10:00,264.84,264.86,264.57,264.76,14408.0,238.0921,238.11,237.8493,238.0201,14408.0
2021-11-15 13:15:00,264.76,264.84,264.26,264.42,19971.0,238.0201,238.0921,237.5706,237.7145,19971.0
2021-11-15 13:20:00,264.43,264.61,264.13,264.59,12035.0,237.7235,237.8853,237.4538,237.8673,12035.0
2021-11-15 13:25:00,264.57,264.86,264.5,264.73,12117.0,237.8493,238.11,237.7864,237.9932,12117.0
2021-11-15 13:30:00,264.77,264.89,264.69,264.83,15366.0,238.0291,238.137,237.9572,238.0831,15366.0
2021-11-15 13:35:00,264.82,264.89,264.73,264.78,9709.0,238.0741,238.137,237.9932,238.0381,9709.0
2021-11-15 13:40:00,264.78,265.12,264.75,264.89,11413.0,238.0381,238.3438,238.0112,238.137,11413.0
2021-11-15 13:45:00,264.89,265.17,264.83,265.13,10298.0,238.137,238.3887,238.0831,238.3528,10298.0
2021-11-15 13:50:00,265.14,265.15,264.94,265.05,9168.0,238.3618,238.3708,238.182,238.2809,9168.0
2021-11-15 13:55:00,265.07,265.12,264.83,264.94,17269.0,238.2988,238.3438,238.0831,238.182,17269.0
2021-11-15 14:00:00,264.93,265.11,264.85,264.92,10176.0,238.173,238.3348,238.1011,238.164,10176.0
2021-11-15 14:05:00,264.92,265.07,264.83,264.93,41561.0,238.164,238.2988,238.0831,238.173,41561.0
2021-11-15 14:10:00,264.93,265.04,264.83,264.83,12340.0,238.173,238.2719,238.0831,238.0831,12340.0
2021-11-15 14:15:00,264.89,264.94,264.0,264.14,23665.0,238.137,238.182,237.3369,237.4628,23665.0
2021-11-15 14:20:00,264.13,264.43,264.13,264.36,17022.0,237.4538,237.7235,237.4538,237.6605,17022.0
2021-11-15 14:25:00,264.33,264.5,264.19,264.28,17902.0,237.6336,237.7864,237.5077,237.5886,17902.0
2021-11-15 14:30:00,264.25,264.31,263.92,264.03,29740.0,237.5617,237.6156,237.265,237.3639,29740.0
2021-11-15 14:35:00,264.0,264.44,263.91,264.38,31182.0,237.3369,237.7325,237.256,237.6785,31182.0
2021-11-15 14:40:00,264.32,264.56,264.1,264.55,15991.0,237.6246,237.8403,237.4268,237.8314,15991.0
2021-11-15 14:45:00,264.55,264.55,263.93,264.06,20803.0,237.8314,237.8314,237.274,237.3908,20803.0
2021-11-15 14:50:00,264.14,264.4,263.99,264.19,29414.0,237.4628,237.6965,237.3279,237.5077,29414.0
2021-11-15 14:55:00,264.24,264.46,264.18,264.27,8683.0,237.5527,237.7504,237.4987,237.5796,8683.0
2021-11-15 15:00:00,264.28,264.42,264.12,264.27,28242.0,237.5886,237.7145,237.4448,237.5796,28242.0
2021-11-15 15:05:00,264.24,264.47,264.1,264.24,17034.0,237.5527,237.7594,237.4268,237.5527,17034.0
2021-11-15 15:10:00,264.24,264.34,264.09,264.18,13262.0,237.5527,237.6426,237.4178,237.4987,13262.0
2021-11-15 15:15:00,264.23,264.23,263.68,263.69,27821.0,237.5437,237.5437,237.0492,237.0582,27821.0
2021-11-15 15:20:00,263.68,264.21,263.67,264.21,32078.0,237.0492,237.5257,237.0402,237.5257,32078.0
2021-11-15 15:25:00,264.21,264.42,264.07,264.09,21368.0,237.5257,237.7145,237.3998,237.4178,21368.0
2021-11-15 15:30:00,264.09,264.09,263.94,263.99,24286.0,237.4178,237.4178,237.283,237.3279,24286.0
2021-11-15 15:35:00,263.96,264.06,263.62,263.62,54222.0,237.3009,237.3908,236.9953,236.9953,54222.0
2021-11-15 15:40:00,263.62,264.03,263.4,263.98,58588.0,236.9953,237.3639,236.7975,237.3189,58588.0
2021-11-15 15:45:00,264.02,264.09,263.79,264.0,49402.0,237.3549,237.4178,237.1481,237.3369,49402.0
2021-11-15 15:50:00,263.96,263.97,263.54,263.63,63140.0,237.3009,237.3099,236.9234,237.0043,63140.0
2021-11-15 15:55:00,263.65,264.36,263.64,264.34,145713.0,237.0223,237.6605,237.0133,237.6426,145713.0
2021-11-16 09:30:00,263.0,265.4,262.74,264.27,136599.0,237.2367,239.4016,237.0022,238.3823,136599.0
2021-11-16 09:35:00,264.25,264.73,263.19,263.72,38138.0,238.3643,238.7972,237.4081,237.8862,38138.0
2021-11-16 09:40:00,263.55,264.02,262.83,263.9,49442.0,237.7328,238.1568,237.0834,238.0485,49442.0
2021-11-16 09:45:00,264.06,264.46,263.29,263.77,29795.0,238.1929,238.5537,237.4983,237.9313,29795.0
2021-11-16 09:50:00,263.86,264.76,263.56,264.41,45569.0,238.0125,238.8243,237.7419,238.5086,45569.0
2021-11-16 09:55:00,264.39,264.94,263.57,263.57,42230.0,238.4905,238.9867,237.7509,237.7509,42230.0
2021-11-16 10:00:00,263.61,263.79,263.0,263.02,41980.0,237.787,237.9493,237.2367,237.2547,41980.0
2021-11-16 10:05:00,263.01,263.86,263.0,263.66,31844.0,237.2457,238.0125,237.2367,237.8321,31844.0
2021-11-16 10:10:00,263.54,263.65,263.0,263.56,30432.0,237.7238,237.823,237.2367,237.7419,30432.0
2021-11-16 10:15:00,263.58,263.81,263.33,263.41,23247.0,237.7599,237.9674,237.5344,237.6065,23247.0
2021-11-16 10:20:00,263.44,263.86,263.32,263.86,16540.0,237.6336,238.0125,237.5254,238.0125,16540.0
2021-11-16 10:25:00,263.72,263.95,263.49,263.82,25530.0,237.8862,238.0936,237.6787,237.9764,25530.0
2021-11-16 10:30:00,263.86,264.06,263.5,263.59,22980.0,238.0125,238.1929,237.6877,237.7689,22980.0
2021-11-16 10:35:00,263.61,264.05,263.53,263.61,23713.0,237.787,238.1839,237.7148,237.787,23713.0
2021-11-16 10:40:00,263.62,264.37,263.61,264.35,14946.0,237.796,238.4725,237.787,238.4545,14946.0
2021-11-16 10:45:00,264.28,264.28,263.82,263.88,15955.0,238.3913,238.3913,237.9764,238.0305,15955.0
2021-11-16 10:50:00,263.91,264.08,263.72,263.72,10584.0,238.0576,238.2109,237.8862,237.8862,10584.0
2021-11-16 10:55:00,263.72,264.15,263.62,264.08,23567.0,237.8862,238.2741,237.796,238.2109,23567.0
2021-11-16 11:00:00,264.13,264.65,264.07,264.56,25226.0,238.256,238.7251,238.2019,238.6439,25226.0
2021-11-16 11:05:00,264.55,264.57,264.13,264.29,12746.0,238.6349,238.6529,238.256,238.4003,12746.0
2021-11-16 11:10:00,264.25,264.84,264.25,264.51,32065.0,238.3643,238.8965,238.3643,238.5988,32065.0
2021-11-16 11:15:00,264.53,264.86,264.51,264.8,13226.0,238.6168,238.9145,238.5988,238.8604,13226.0
2021-11-16 11:20:00,264.83,265.54,264.75,265.0,38777.0,238.8874,239.5279,238.8153,239.0408,38777.0
2021-11-16 11:25:00,264.98,265.49,264.92,265.36,14434.0,239.0227,239.4828,238.9686,239.3655,14434.0
2021-11-16 11:30:00,265.36,265.41,264.92,265.17,19220.0,239.3655,239.4106,238.9686,239.1941,19220.0
2021-11-16 11:35:00,265.24,265.24,264.63,264.63,16213.0,239.2573,239.2573,238.707,238.707,16213.0
2021-11-16 11:40:00,264.63,264.79,264.41,264.58,15764.0,238.707,238.8514,238.5086,238.6619,15764.0
2021-11-16 11:45:00,264.54,264.65,264.4,264.57,12426.0,238.6259,238.7251,238.4996,238.6529,12426.0
2021-11-16 11:50:00,264.6,264.7,264.44,264.62,11463.0,238.68,238.7702,238.5356,238.698,11463.0
2021-11-16 11:55:00,264.62,265.05,264.6,264.94,15856.0,238.698,239.0859,238.68,238.9867,15856.0
2021-11-16 12:00:00,265.04,265.08,264.0,264.16,30248.0,239.0769,239.113,238.1387,238.2831,30248.0
2021-11-16 12:05:00,264.09,264.67,264.09,264.67,17736.0,238.2199,238.7431,238.2199,238.7431,17736.0
2021-11-16 12:10:00,264.69,265.39,264.65,265.36,42568.0,238.7612,239.3926,238.7251,239.3655,42568.0
2021-11-16 12:15:00,265.41,265.96,265.31,265.73,32010.0,239.4106,239.9067,239.3204,239.6993,32010.0
2021-11-16 12:20:00,265.76,265.8,265.34,265.46,17125.0,239.7263,239.7624,239.3475,239.4557,17125.0
2021-11-16 12:25:00,265.5,265.61,265.42,265.54,13243.0,239.4918,239.591,239.4196,239.5279,13243.0
2021-11-16 12:30:00,265.49,265.55,265.19,265.26,11698.0,239.4828,239.5369,239.2122,239.2753,11698.0
2021-11-16 12:35:00,265.37,265.55,265.23,265.43,10669.0,239.3745,239.5369,239.2483,239.4287,10669.0
2021-11-16 12:40:00,265.42,265.88,265.33,265.88,17136.0,239.4196,239.8346,239.3385,239.8346,17136.0
2021-11-16 12:45:00,265.84,265.95,265.75,265.83,20731.0,239.7985,239.8977,239.7173,239.7895,20731.0
2021-11-16 12:50:00,265.85,266.28,265.85,266.24,31020.0,239.8075,240.1954,239.8075,240.1593,31020.0
2021-11-16 12:55:00,266.21,266.31,265.48,265.52,18082.0,240.1323,240.2225,239.4738,239.5099,18082.0
2021-11-16 13:00:00,265.52,265.67,265.34,265.6,29597.0,239.5099,239.6452,239.3475,239.582,29597.0
2021-11-16 13:05:00,265.63,265.64,265.34,265.58,12612.0,239.6091,239.6181,239.3475,239.564,12612.0
2021-11-16 13:10:00,265.58,266.02,265.52,265.87,20671.0,239.564,239.9609,239.5099,239.8256,20671.0
2021-11-16 13:15:00,265.88,265.88,265.34,265.52,14696.0,239.8346,239.8346,239.3475,239.5099,14696.0
2021-11-16 13:20:00,265.47,265.66,265.47,265.61,11920.0,239.4647,239.6361,239.4647,239.591,11920.0
2021-11-16 13:25:00,265.57,265.91,265.49,265.84,20012.0,239.555,239.8616,239.4828,239.7985,20012.0
2021-11-16 13:30:00,265.9,266.72,265.87,266.72,73895.0,239.8526,240.5923,239.8256,240.5923,73895.0
2021-11-16 13:35:00,266.72,267.15,266.62,267.15,30755.0,240.5923,240.9802,240.5021,240.9802,30755.0
2021-11-16 13:40:00,267.12,267.31,266.91,267.27,37100.0,240.9531,241.1245,240.7637,241.0884,37100.0
2021-11-16 13:45:00,267.26,267.5,267.06,267.23,31315.0,241.0794,241.2959,240.899,241.0523,31315.0
2021-11-16 13:50:00,267.22,267.32,266.99,267.16,29317.0,241.0433,241.1335,240.8359,240.9892,29317.0
2021-11-16 13:55:00,267.13,267.22,266.8,266.96,29810.0,240.9621,241.0433,240.6645,240.8088,29810.0
2021-11-16 14:00:00,266.96,267.31,266.78,267.06,27714.0,240.8088,241.1245,240.6464,240.899,27714.0
2021-11-16 14:05:00,267.03,267.21,266.99,267.03,16122.0,240.8719,241.0343,240.8359,240.8719,16122.0
2021-11-16 14:10:00,267.0,267.21,267.0,267.2,15764.0,240.8449,241.0343,240.8449,241.0253,15764.0
2021-11-16 14:15:00,267.2,267.25,266.91,267.03,15231.0,241.0253,241.0704,240.7637,240.8719,15231.0
2021-11-16 14:20:00,266.99,267.29,266.55,266.84,33889.0,240.8359,241.1065,240.439,240.7005,33889.0
2021-11-16 14:25:00,266.89,267.16,266.88,267.05,20707.0,240.7456,240.9892,240.7366,240.89,20707.0
2021-11-16 14:30:00,267.08,267.32,266.76,266.76,20340.0,240.917,241.1335,240.6284,240.6284,20340.0
2021-11-16 14:35:00,266.76,267.12,266.76,266.9,22581.0,240.6284,240.9531,240.6284,240.7547,22581.0
2021-11-16 14:40:00,266.92,266.96,266.54,266.61,13346.0,240.7727,240.8088,240.4299,240.4931,13346.0
2021-11-16 14:45:00,266.66,266.81,266.59,266.73,17766.0,240.5382,240.6735,240.475,240.6013,17766.0
2021-11-16 14:50:00,266.75,267.08,266.72,266.8,19045.0,240.6194,240.917,240.5923,240.6645,19045.0
2021-11-16 14:55:00,266.8,267.05,266.73,266.92,22681.0,240.6645,240.89,240.6013,240.7727,22681.0
2021-11-16 15:00:00,266.9,266.96,266.78,266.87,9509.0,240.7547,240.8088,240.6464,240.7276,9509.0
2021-11-16 15:05:00,266.8,267.22,266.78,267.05,27698.0,240.6645,241.0433,240.6464,240.89,27698.0
2021-11-16 15:10:00,267.02,267.32,266.82,266.89,33354.0,240.8629,241.1335,240.6825,240.7456,33354.0
2021-11-16 15:15:00,266.89,267.08,266.66,266.94,40105.0,240.7456,240.917,240.5382,240.7907,40105.0
2021-11-16 15:20:00,266.95,267.11,266.74,266.92,23874.0,240.7998,240.9441,240.6103,240.7727,23874.0
2021-11-16 15:25:00,266.92,267.15,266.9,267.05,37375.0,240.7727,240.9802,240.7547,240.89,37375.0
2021-11-16 15:30:00,267.08,267.37,266.95,267.37,29027.0,240.917,241.1786,240.7998,241.1786,29027.0
2021-11-16 15:35:00,267.37,267.49,267.31,267.43,45026.0,241.1786,241.2869,241.1245,241.2327,45026.0
2021-11-16 15:40:00,267.46,267.53,267.18,267.25,52013.0,241.2598,241.323,241.0072,241.0704,52013.0
2021-11-16 15:45:00,267.23,267.37,266.91,266.92,56368.0,241.0523,241.1786,240.7637,240.7727,56368.0
2021-11-16 15:50:00,266.94,266.94,266.44,266.69,85598.0,240.7907,240.7907,240.3397,240.5652,85598.0
2021-11-16 15:55:00,266.73,267.03,266.35,266.41,237117.0,240.6013,240.8719,240.2585,240.3127,237117.0
2021-11-17 09:30:00,253.99,257.17,253.15,256.28,637646.0,229.1093,231.9778,228.3516,231.175,637646.0
2021-11-17 09:35:00,256.21,256.73,254.19,255.38,313650.0,231.1119,231.5809,229.2897,230.3632,313650.0
2021-11-17 09:40:00,255.14,255.49,252.4,253.25,412569.0,230.1467,230.4624,227.6751,228.4418,412569.0
2021-11-17 09:45:00,253.16,253.5,252.01,252.46,269684.0,228.3606,228.6673,227.3233,227.7292,269684.0
2021-11-17 09:50:00,252.7,253.23,251.55,251.84,268739.0,227.9457,228.4238,226.9083,227.1699,268739.0
2021-11-17 09:55:00,251.92,252.73,251.47,252.48,210230.0,227.2421,227.9728,226.8362,227.7472,210230.0
2021-11-17 10:00:00,252.45,253.73,251.72,253.38,269090.0,227.7202,228.8748,227.0617,228.5591,269090.0
2021-11-17 10:05:00,253.33,253.8,252.57,253.07,160622.0,228.514,228.9379,227.8284,228.2794,160622.0
2021-11-17 10:10:00,253.08,253.93,253.08,253.61,141656.0,228.2885,229.0552,228.2885,228.7665,141656.0
2021-11-17 10:15:00,253.66,254.98,253.63,254.84,181617.0,228.8116,230.0023,228.7846,229.8761,181617.0
2021-11-17 10:20:00,254.92,254.98,253.49,253.5,129235.0,229.9482,230.0023,228.6583,228.6673,129235.0
2021-11-17 10:25:00,253.66,254.38,253.46,253.97,84880.0,228.8116,229.4611,228.6312,229.0913,84880.0
2021-11-17 10:30:00,253.96,254.86,253.4,254.23,122707.0,229.0823,229.8941,228.5771,229.3258,122707.0
2021-11-17 10:35:00,254.19,254.65,253.45,253.47,105347.0,229.2897,229.7047,228.6222,228.6403,105347.0
2021-11-17 10:40:00,253.37,254.01,253.25,253.91,75005.0,228.5501,229.1274,228.4418,229.0372,75005.0
2021-11-17 10:45:00,253.99,254.27,253.41,253.67,71939.0,229.1093,229.3619,228.5861,228.8207,71939.0
2021-11-17 10:50:00,253.69,254.02,253.4,253.62,60715.0,228.8387,229.1364,228.5771,228.7756,60715.0
2021-11-17 10:55:00,253.59,253.87,253.13,253.6,60722.0,228.7485,229.0011,228.3336,228.7575,60722.0
2021-11-17 11:00:00,253.62,253.65,252.9,252.95,76671.0,228.7756,228.8026,228.1261,228.1712,76671.0
2021-11-17 11:05:00,252.97,253.68,252.53,253.24,88738.0,228.1892,228.8297,227.7923,228.4328,88738.0
2021-11-17 11:10:00,253.24,253.29,252.64,253.07,77397.0,228.4328,228.4779,227.8916,228.2794,77397.0
2021-11-17 11:15:00,253.08,253.58,252.9,253.58,59150.0,228.2885,228.7395,228.1261,228.7395,59150.0
2021-11-17 11:20:00,253.53,253.58,252.9,253.1,46395.0,228.6944,228.7395,228.1261,228.3065,46395.0
2021-11-17 11:25:00,253.08,253.25,252.56,253.03,88380.0,228.2885,228.4418,227.8194,228.2434,88380.0
2021-11-17 11:30:00,253.09,253.27,252.72,253.21,68456.0,228.2975,228.4599,227.9637,228.4057,68456.0
2021-11-17 11:35:00,253.21,253.29,251.88,252.39,126355.0,228.4057,228.4779,227.206,227.6661,126355.0
2021-11-17 11:40:00,252.41,252.76,252.22,252.45,62323.0,227.6841,227.9998,227.5127,227.7202,62323.0
2021-11-17 11:45:00,252.41,252.73,252.35,252.64,86680.0,227.6841,227.9728,227.63,227.8916,86680.0
2021-11-17 11:50:00,252.67,253.15,252.5,252.96,69602.0,227.9186,228.3516,227.7653,228.1802,69602.0
2021-11-17 11:55:00,253.06,253.27,252.7,252.76,61095.0,228.2704,228.4599,227.9457,227.9998,61095.0
2021-11-17 12:00:00,252.76,253.25,252.66,252.95,60196.0,227.9998,228.4418,227.9096,228.1712,60196.0
2021-11-17 12:05:00,252.89,253.15,252.67,253.15,58502.0,228.1171,228.3516,227.9186,228.3516,58502.0
2021-11-17 12:10:00,253.15,253.16,252.22,252.22,65624.0,228.3516,228.3606,227.5127,227.5127,65624.0
2021-11-17 12:15:00,252.26,252.59,252.1,252.39,57044.0,227.5488,227.8465,227.4045,227.6661,57044.0
2021-11-17 12:20:00,252.3,252.89,252.3,252.62,73289.0,227.5849,228.1171,227.5849,227.8735,73289.0
2021-11-17 12:25:00,252.61,253.35,252.6,253.21,87175.0,227.8645,228.532,227.8555,228.4057,87175.0
2021-11-17 12:30:00,253.17,253.63,252.93,253.12,61027.0,228.3696,228.7846,228.1532,228.3245,61027.0
2021-11-17 12:35:00,253.0,253.55,253.0,253.54,47439.0,228.2163,228.7124,228.2163,228.7034,47439.0
2021-11-17 12:40:00,253.55,253.9,253.53,253.69,48893.0,228.7124,229.0281,228.6944,228.8387,48893.0
2021-11-17 12:45:00,253.69,253.91,253.43,253.67,47485.0,228.8387,229.0372,228.6042,228.8207,47485.0
2021-11-17 12:50:00,253.64,254.27,253.58,254.13,60436.0,228.7936,229.3619,228.7395,229.2356,60436.0
2021-11-17 12:55:00,254.07,254.28,253.67,253.84,58488.0,229.1815,229.3709,228.8207,228.974,58488.0
2021-11-17 13:00:00,253.87,253.87,253.25,253.45,45700.0,229.0011,229.0011,228.4418,228.6222,45700.0
2021-11-17 13:05:00,253.51,253.98,253.28,253.77,58599.0,228.6763,229.1003,228.4689,228.9109,58599.0
2021-11-17 13:10:00,253.74,254.67,253.6,254.53,62939.0,228.8838,229.7227,228.7575,229.5964,62939.0
2021-11-17 13:15:00,254.53,254.53,253.79,254.15,35264.0,229.5964,229.5964,228.9289,229.2536,35264.0
2021-11-17 13:20:00,254.1,254.37,253.81,253.98,27859.0,229.2085,229.4521,228.947,229.1003,27859.0
2021-11-17 13:25:00,254.02,254.21,253.86,253.9,30652.0,229.1364,229.3078,228.9921,229.0281,30652.0
2021-11-17 13:30:00,253.9,253.96,253.52,253.59,32555.0,229.0281,229.0823,228.6854,228.7485,32555.0
2021-11-17 13:35:00,253.62,253.88,253.15,253.61,45185.0,228.7756,229.0101,228.3516,228.7665,45185.0
2021-11-17 13:40:00,253.63,253.98,253.62,253.96,39916.0,228.7846,229.1003,228.7756,229.0823,39916.0
2021-11-17 13:45:00,253.93,254.01,253.54,253.78,27624.0,229.0552,229.1274,228.7034,228.9199,27624.0
2021-11-17 13:50:00,253.85,253.99,253.63,253.92,28482.0,228.983,229.1093,228.7846,229.0462,28482.0
2021-11-17 13:55:00,253.88,253.91,253.63,253.81,30015.0,229.0101,229.0372,228.7846,228.947,30015.0
2021-11-17 14:00:00,253.75,254.21,253.65,253.73,35416.0,228.8928,229.3078,228.8026,228.8748,35416.0
2021-11-17 14:05:00,253.7,254.55,253.7,254.21,43871.0,228.8477,229.6145,228.8477,229.3078,43871.0
2021-11-17 14:10:00,254.21,254.23,253.74,253.75,27988.0,229.3078,229.3258,228.8838,228.8928,27988.0
2021-11-17 14:15:00,253.75,253.76,253.44,253.59,28175.0,228.8928,228.9019,228.6132,228.7485,28175.0
2021-11-17 14:20:00,253.58,253.62,253.21,253.3,30954.0,228.7395,228.7756,228.4057,228.4869,30954.0
2021-11-17 14:25:00,253.3,253.42,253.24,253.28,27850.0,228.4869,228.5952,228.4328,228.4689,27850.0
2021-11-17 14:30:00,253.28,253.38,253.1,253.15,37414.0,228.4689,228.5591,228.3065,228.3516,37414.0
2021-11-17 14:35:00,253.11,253.34,253.04,253.09,38882.0,228.3155,228.523,228.2524,228.2975,38882.0
2021-11-17 14:40:00,253.06,253.29,252.92,252.98,44142.0,228.2704,228.4779,228.1441,228.1983,44142.0
2021-11-17 14:45:00,252.98,253.42,252.95,253.2,34283.0,228.1983,228.5952,228.1712,228.3967,34283.0
2021-11-17 14:50:00,253.2,253.43,253.18,253.26,29115.0,228.3967,228.6042,228.3787,228.4508,29115.0
2021-11-17 14:55:00,253.26,253.43,253.17,253.39,36208.0,228.4508,228.6042,228.3696,228.5681,36208.0
2021-11-17 15:00:00,253.4,253.77,253.3,253.61,48547.0,228.5771,228.9109,228.4869,228.7665,48547.0
2021-11-17 15:05:00,253.61,253.89,253.5,253.78,33383.0,228.7665,229.0191,228.6673,228.9199,33383.0
2021-11-17 15:10:00,253.79,254.06,253.79,253.97,37241.0,228.9289,229.1725,228.9289,229.0913,37241.0
2021-11-17 15:15:00,253.95,254.15,253.75,253.75,39981.0,229.0732,229.2536,228.8928,228.8928,39981.0
2021-11-17 15:20:00,253.8,254.31,253.77,254.17,60828.0,228.9379,229.398,228.9109,229.2717,60828.0
2021-11-17 15:25:00,254.13,254.48,254.08,254.39,49059.0,229.2356,229.5513,229.1905,229.4701,49059.0
2021-11-17 15:30:00,254.39,254.39,254.04,254.19,49737.0,229.4701,229.4701,229.1544,229.2897,49737.0
2021-11-17 15:35:00,254.2,254.44,253.9,254.01,73111.0,229.2988,229.5152,229.0281,229.1274,73111.0
2021-11-17 15:40:00,254.03,254.03,253.67,253.93,44861.0,229.1454,229.1454,228.8207,229.0552,44861.0
2021-11-17 15:45:00,253.92,254.57,253.9,254.44,80841.0,229.0462,229.6325,229.0281,229.5152,80841.0
2021-11-17 15:50:00,254.46,254.7,254.2,254.37,106712.0,229.5333,229.7498,229.2988,229.4521,106712.0
2021-11-17 15:55:00,254.26,254.39,253.8,253.86,260847.0,229.3529,229.4701,228.9379,228.9921,260847.0
2021-11-18 09:30:00,256.09,256.65,253.25,253.26,225863.0,231.0036,231.5088,228.4418,228.4508,225863.0
2021-11-18 09:35:00,253.28,253.8,252.09,252.48,119380.0,228.4689,228.9379,227.3954,227.7472,119380.0
2021-11-18 09:40:00,252.45,253.31,251.78,252.62,124358.0,227.7202,228.4959,227.1158,227.8735,124358.0
2021-11-18 09:45:00,252.5,253.47,251.9,252.12,103185.0,227.7653,228.6403,227.2241,227.4225,103185.0
2021-11-18 09:50:00,252.17,252.27,250.61,250.61,137003.0,227.4676,227.5578,226.0604,226.0604,137003.0
2021-11-18 09:55:00,250.67,250.79,249.65,250.43,138056.0,226.1145,226.2228,225.1945,225.8981,138056.0
2021-11-18 10:00:00,250.35,251.68,250.32,251.33,118655.0,225.8259,227.0256,225.7988,226.7099,118655.0
2021-11-18 10:05:00,251.24,251.87,251.12,251.71,72011.0,226.6287,227.197,226.5205,227.0527,72011.0
2021-11-18 10:10:00,251.72,252.18,251.59,251.61,61144.0,227.0617,227.4766,226.9444,226.9625,61144.0
2021-11-18 10:15:00,251.79,252.24,251.1,251.2,38909.0,227.1248,227.5308,226.5024,226.5926,38909.0
2021-11-18 10:20:00,251.15,251.86,251.05,251.09,36254.0,226.5475,227.188,226.4573,226.4934,36254.0
2021-11-18 10:25:00,251.09,251.3,250.3,250.41,43768.0,226.4934,226.6828,225.7808,225.88,43768.0
2021-11-18 10:30:00,250.41,251.28,250.4,251.08,34892.0,225.88,226.6648,225.871,226.4844,34892.0
2021-11-18 10:35:00,251.14,251.65,251.08,251.48,28324.0,226.5385,226.9985,226.4844,226.8452,28324.0
2021-11-18 10:40:00,251.52,252.2,251.52,252.19,33075.0,226.8813,227.4947,226.8813,227.4856,33075.0
2021-11-18 10:45:00,252.13,252.73,251.64,252.47,60826.0,227.4315,227.9728,226.9895,227.7382,60826.0
2021-11-18 10:50:00,252.36,252.9,252.29,252.43,26696.0,227.639,228.1261,227.5759,227.7021,26696.0
2021-11-18 10:55:00,252.42,253.53,252.42,253.5,61398.0,227.6931,228.6944,227.6931,228.6673,61398.0
2021-11-18 11:00:00,253.44,253.54,252.62,252.85,53469.0,228.6132,228.7034,227.8735,228.081,53469.0
2021-11-18 11:05:00,252.9,253.07,252.4,252.41,23542.0,228.1261,228.2794,227.6751,227.6841,23542.0
2021-11-18 11:10:00,252.33,252.87,252.1,252.62,35025.0,227.6119,228.099,227.4045,227.8735,35025.0
2021-11-18 11:15:00,252.79,252.98,252.66,252.71,16108.0,228.0269,228.1983,227.9096,227.9547,16108.0
2021-11-18 11:20:00,252.71,252.71,251.78,252.08,28645.0,227.9547,227.9547,227.1158,227.3864,28645.0
2021-11-18 11:25:00,252.0,252.0,251.53,251.75,15950.0,227.3143,227.3143,226.8903,227.0888,15950.0
2021-11-18 11:30:00,251.66,252.3,251.56,252.2,16012.0,227.0076,227.5849,226.9174,227.4947,16012.0
2021-11-18 11:35:00,252.29,252.29,251.64,252.09,24145.0,227.5759,227.5759,226.9895,227.3954,24145.0
2021-11-18 11:40:00,252.07,252.2,251.77,251.77,19825.0,227.3774,227.4947,227.1068,227.1068,19825.0
2021-11-18 11:45:00,251.77,252.11,251.77,251.89,19403.0,227.1068,227.4135,227.1068,227.215,19403.0
2021-11-18 11:50:00,251.9,251.95,251.55,251.66,19137.0,227.2241,227.2692,226.9083,227.0076,19137.0
2021-11-18 11:55:00,251.58,251.91,251.31,251.75,24727.0,226.9354,227.2331,226.6919,227.0888,24727.0
2021-11-18 12:00:00,251.8,252.32,251.7,252.32,28185.0,227.1339,227.6029,227.0436,227.6029,28185.0
2021-11-18 12:05:00,252.21,252.22,251.73,251.79,22427.0,227.5037,227.5127,227.0707,227.1248,22427.0
2021-11-18 12:10:00,251.74,252.02,251.73,251.92,16915.0,227.0797,227.3323,227.0707,227.2421,16915.0
2021-11-18 12:15:00,251.93,252.65,251.65,252.64,40107.0,227.2511,227.9006,226.9985,227.8916,40107.0
2021-11-18 12:20:00,252.64,253.64,252.58,253.13,52932.0,227.8916,228.7936,227.8374,228.3336,52932.0
2021-11-18 12:25:00,253.07,253.07,252.59,252.7,23779.0,228.2794,228.2794,227.8465,227.9457,23779.0
2021-11-18 12:30:00,252.6,252.82,251.92,252.06,33256.0,227.8555,228.0539,227.2421,227.3684,33256.0
2021-11-18 12:35:00,252.05,252.09,251.7,251.71,34314.0,227.3594,227.3954,227.0436,227.0527,34314.0
2021-11-18 12:40:00,251.7,251.75,251.42,251.65,19233.0,227.0436,227.0888,226.7911,226.9985,19233.0
2021-11-18 12:45:00,251.66,251.66,250.98,251.08,19699.0,227.0076,227.0076,226.3942,226.4844,19699.0
2021-11-18 12:50:00,251.12,251.36,250.94,251.28,20538.0,226.5205,226.737,226.3581,226.6648,20538.0
2021-11-18 12:55:00,251.26,251.33,250.8,250.83,30732.0,226.6468,226.7099,226.2318,226.2589,30732.0
2021-11-18 13:00:00,250.78,251.1,250.78,251.09,40668.0,226.2138,226.5024,226.2138,226.4934,40668.0
2021-11-18 13:05:00,251.12,251.27,251.09,251.13,16905.0,226.5205,226.6558,226.4934,226.5295,16905.0
2021-11-18 13:10:00,251.15,251.18,250.83,250.88,17335.0,226.5475,226.5746,226.2589,226.304,17335.0
2021-11-18 13:15:00,250.8,251.12,250.55,251.07,25489.0,226.2318,226.5205,226.0063,226.4754,25489.0
2021-11-18 13:20:00,251.09,251.47,251.03,251.35,14739.0,226.4934,226.8362,226.4393,226.7279,14739.0
2021-11-18 13:25:00,251.35,251.75,251.35,251.37,27188.0,226.7279,227.0888,226.7279,226.746,27188.0
2021-11-18 13:30:00,251.27,251.38,251.17,251.19,8608.0,226.6558,226.755,226.5656,226.5836,8608.0
2021-11-18 13:35:00,251.19,251.5,251.02,251.41,17218.0,226.5836,226.8632,226.4303,226.7821,17218.0
2021-11-18 13:40:00,251.46,251.5,251.06,251.36,14907.0,226.8272,226.8632,226.4663,226.737,14907.0
2021-11-18 13:45:00,251.36,251.7,251.16,251.63,24697.0,226.737,227.0436,226.5565,226.9805,24697.0
2021-11-18 13:50:00,251.69,252.04,251.68,251.91,20618.0,227.0346,227.3503,227.0256,227.2331,20618.0
2021-11-18 13:55:00,251.9,252.05,251.76,251.93,12982.0,227.2241,227.3594,227.0978,227.2511,12982.0
2021-11-18 14:00:00,251.88,252.14,251.68,251.95,13631.0,227.206,227.4405,227.0256,227.2692,13631.0
2021-11-18 14:05:00,251.95,252.08,251.73,251.73,16422.0,227.2692,227.3864,227.0707,227.0707,16422.0
2021-11-18 14:10:00,251.75,251.98,251.7,251.84,13626.0,227.0888,227.2962,227.0436,227.1699,13626.0
2021-11-18 14:15:00,251.9,251.99,251.56,251.64,15048.0,227.2241,227.3052,226.9174,226.9895,15048.0
2021-11-18 14:20:00,251.72,251.87,251.6,251.68,12232.0,227.0617,227.197,226.9534,227.0256,12232.0
2021-11-18 14:25:00,251.61,251.73,251.53,251.62,14100.0,226.9625,227.0707,226.8903,226.9715,14100.0
2021-11-18 14:30:00,251.69,251.69,251.44,251.62,23711.0,227.0346,227.0346,226.8091,226.9715,23711.0
2021-11-18 14:35:00,251.67,251.67,251.51,251.56,8421.0,227.0166,227.0166,226.8723,226.9174,8421.0
2021-11-18 14:40:00,251.54,251.85,251.54,251.74,18024.0,226.8993,227.179,226.8993,227.0797,18024.0
2021-11-18 14:45:00,251.74,252.09,251.74,252.02,25617.0,227.0797,227.3954,227.0797,227.3323,25617.0
2021-11-18 14:50:00,251.98,252.25,251.95,252.19,26511.0,227.2962,227.5398,227.2692,227.4856,26511.0
2021-11-18 14:55:00,252.2,252.26,251.88,252.17,37837.0,227.4947,227.5488,227.206,227.4676,37837.0
2021-11-18 15:00:00,252.19,252.38,252.01,252.34,17384.0,227.4856,227.657,227.3233,227.621,17384.0
2021-11-18 15:05:00,252.3,252.58,252.14,252.58,22122.0,227.5849,227.8374,227.4405,227.8374,22122.0
2021-11-18 15:10:00,252.57,252.65,252.09,252.13,28460.0,227.8284,227.9006,227.3954,227.4315,28460.0
2021-11-18 15:15:00,252.13,252.15,251.79,251.9,24040.0,227.4315,227.4496,227.1248,227.2241,24040.0
2021-11-18 15:20:00,251.84,251.85,251.31,251.39,67518.0,227.1699,227.179,226.6919,226.764,67518.0
2021-11-18 15:25:00,251.46,251.58,251.18,251.37,73678.0,226.8272,226.9354,226.5746,226.746,73678.0
2021-11-18 15:30:00,251.36,251.52,251.19,251.44,40801.0,226.737,226.8813,226.5836,226.8091,40801.0
2021-11-18 15:35:00,251.44,251.67,251.25,251.42,43141.0,226.8091,227.0166,226.6377,226.7911,43141.0
2021-11-18 15:40:00,251.42,251.57,251.24,251.26,49018.0,226.7911,226.9264,226.6287,226.6468,49018.0
2021-11-18 15:45:00,251.28,251.73,251.25,251.69,49210.0,226.6648,227.0707,226.6377,227.0346,49210.0
2021-11-18 15:50:00,251.67,251.93,251.54,251.8,90444.0,227.0166,227.2511,226.8993,227.1339,90444.0
2021-11-18 15:55:00,251.81,252.06,251.47,252.02,166557.0,227.1429,227.3684,226.8362,227.3323,166557.0
2021-11-19 09:30:00,251.1,252.12,250.6,251.64,188109.0,226.5024,227.4225,226.0514,226.9895,188109.0
2021-11-19 09:35:00,251.47,252.78,251.28,252.68,63448.0,226.8362,228.0179,226.6648,227.9276,63448.0
2021-11-19 09:40:00,252.74,253.15,252.21,252.68,46108.0,227.9818,228.3516,227.5037,227.9276,46108.0
2021-11-19 09:45:00,252.68,253.15,252.58,252.9,45936.0,227.9276,228.3516,227.8374,228.1261,45936.0
2021-11-19 09:50:00,253.02,253.48,252.39,252.59,31524.0,228.2343,228.6493,227.6661,227.8465,31524.0
2021-11-19 09:55:00,252.68,253.12,252.4,252.76,47176.0,227.9276,228.3245,227.6751,227.9998,47176.0
2021-11-19 10:00:00,252.83,253.79,252.76,253.46,49611.0,228.063,228.9289,227.9998,228.6312,49611.0
2021-11-19 10:05:00,253.46,253.88,253.33,253.6,41540.0,228.6312,229.0101,228.514,228.7575,41540.0
2021-11-19 10:10:00,253.5,253.52,253.07,253.33,15129.0,228.6673,228.6854,228.2794,228.514,15129.0
2021-11-19 10:15:00,253.3,253.61,252.8,252.88,25207.0,228.4869,228.7665,228.0359,228.1081,25207.0
2021-11-19 10:20:00,252.91,252.92,252.45,252.82,28679.0,228.1351,228.1441,227.7202,228.0539,28679.0
2021-11-19 10:25:00,252.85,253.12,252.29,252.42,19942.0,228.081,228.3245,227.5759,227.6931,19942.0
2021-11-19 10:30:00,252.4,252.57,251.77,251.96,28098.0,227.6751,227.8284,227.1068,227.2782,28098.0
2021-11-19 10:35:00,251.84,252.28,251.58,252.05,36358.0,227.1699,227.5668,226.9354,227.3594,36358.0
2021-11-19 10:40:00,252.08,252.59,252.05,252.34,22288.0,227.3864,227.8465,227.3594,227.621,22288.0
2021-11-19 10:45:00,252.27,252.31,250.92,251.09,79025.0,227.5578,227.5939,226.3401,226.4934,79025.0
2021-11-19 10:50:00,251.14,251.64,250.96,250.98,58770.0,226.5385,226.9895,226.3761,226.3942,58770.0
2021-11-19 10:55:00,251.03,251.15,250.73,250.73,33806.0,226.4393,226.5475,226.1687,226.1687,33806.0
2021-11-19 11:00:00,250.76,251.65,250.75,251.43,31589.0,226.1957,226.9985,226.1867,226.8001,31589.0
2021-11-19 11:05:00,251.49,251.67,251.33,251.49,24137.0,226.8542,227.0166,226.7099,226.8542,24137.0
2021-11-19 11:10:00,251.48,251.84,251.37,251.76,19495.0,226.8452,227.1699,226.746,227.0978,19495.0
2021-11-19 11:15:00,251.7,252.06,251.48,251.95,22805.0,227.0436,227.3684,226.8452,227.2692,22805.0
2021-11-19 11:20:00,251.95,252.04,251.57,251.64,14162.0,227.2692,227.3503,226.9264,226.9895,14162.0
2021-11-19 11:25:00,251.63,251.81,251.39,251.39,14287.0,226.9805,227.1429,226.764,226.764,14287.0
2021-11-19 11:30:00,251.44,251.44,251.09,251.16,18265.0,226.8091,226.8091,226.4934,226.5565,18265.0
2021-11-19 11:35:00,251.19,251.41,251.07,251.3,16003.0,226.5836,226.7821,226.4754,226.6828,16003.0
2021-11-19 11:40:00,251.28,251.29,250.99,250.99,18555.0,226.6648,226.6738,226.4032,226.4032,18555.0
2021-11-19 11:45:00,250.96,251.28,250.92,251.18,19136.0,226.3761,226.6648,226.3401,226.5746,19136.0
2021-11-19 11:50:00,251.24,251.24,250.9,250.92,19397.0,226.6287,226.6287,226.322,226.3401,19397.0
2021-11-19 11:55:00,250.92,251.1,250.84,250.92,14474.0,226.3401,226.5024,226.2679,226.3401,14474.0
2021-11-19 12:00:00,250.85,251.08,250.81,251.08,8580.0,226.2769,226.4844,226.2408,226.4844,8580.0
2021-11-19 12:05:00,251.08,251.22,250.9,250.96,15017.0,226.4844,226.6107,226.322,226.3761,15017.0
2021-11-19 12:10:00,250.96,251.43,250.95,251.29,15011.0,226.3761,226.8001,226.3671,226.6738,15011.0
2021-11-19 12:15:00,251.35,251.44,251.15,251.36,11823.0,226.7279,226.8091,226.5475,226.737,11823.0
2021-11-19 12:20:00,251.32,251.56,251.28,251.56,11831.0,226.7009,226.9174,226.6648,226.9174,11831.0
2021-11-19 12:25:00,251.53,251.65,251.34,251.45,12795.0,226.8903,226.9985,226.7189,226.8181,12795.0
2021-11-19 12:30:00,251.48,251.73,251.43,251.58,11050.0,226.8452,227.0707,226.8001,226.9354,11050.0
2021-11-19 12:35:00,251.6,251.85,251.57,251.64,13457.0,226.9534,227.179,226.9264,226.9895,13457.0
2021-11-19 12:40:00,251.67,251.67,251.34,251.49,8513.0,227.0166,227.0166,226.7189,226.8542,8513.0
2021-11-19 12:45:00,251.43,251.43,251.22,251.3,8607.0,226.8001,226.8001,226.6107,226.6828,8607.0
2021-11-19 12:50:00,251.37,251.52,251.18,251.33,9705.0,226.746,226.8813,226.5746,226.7099,9705.0
2021-11-19 12:55:00,251.33,251.4,251.26,251.32,7707.0,226.7099,226.773,226.6468,226.7009,7707.0
2021-11-19 13:00:00,251.33,251.33,251.03,251.19,14755.0,226.7099,226.7099,226.4393,226.5836,14755.0
2021-11-19 13:05:00,251.24,251.35,251.15,251.32,9897.0,226.6287,226.7279,226.5475,226.7009,9897.0
2021-11-19 13:10:00,251.31,251.7,251.28,251.45,14753.0,226.6919,227.0436,226.6648,226.8181,14753.0
2021-11-19 13:15:00,251.46,251.63,251.34,251.49,21093.0,226.8272,226.9805,226.7189,226.8542,21093.0
2021-11-19 13:20:00,251.55,251.86,251.48,251.82,11789.0,226.9083,227.188,226.8452,227.1519,11789.0
2021-11-19 13:25:00,251.84,251.85,251.3,251.38,13088.0,227.1699,227.179,226.6828,226.755,13088.0
2021-11-19 13:30:00,251.26,251.39,251.24,251.3,10398.0,226.6468,226.764,226.6287,226.6828,10398.0
2021-11-19 13:35:00,251.32,251.32,250.95,251.04,28293.0,226.7009,226.7009,226.3671,226.4483,28293.0
2021-11-19 13:40:00,251.02,251.39,250.9,251.3,15163.0,226.4303,226.764,226.322,226.6828,15163.0
2021-11-19 13:45:00,251.29,251.55,251.2,251.53,16664.0,226.6738,226.9083,226.5926,226.8903,16664.0
2021-11-19 13:50:00,251.51,251.76,251.51,251.76,35104.0,226.8723,227.0978,226.8723,227.0978,35104.0
2021-11-19 13:55:00,251.72,251.72,251.42,251.58,14990.0,227.0617,227.0617,226.7911,226.9354,14990.0
2021-11-19 14:00:00,251.57,251.65,251.51,251.58,15927.0,226.9264,226.9985,226.8723,226.9354,15927.0
2021-11-19 14:05:00,251.6,251.63,251.5,251.6,12683.0,226.9534,226.9805,226.8632,226.9534,12683.0
2021-11-19 14:10:00,251.56,251.74,251.56,251.68,20450.0,226.9174,227.0797,226.9174,227.0256,20450.0
2021-11-19 14:15:00,251.72,251.72,251.33,251.47,20885.0,227.0617,227.0617,226.7099,226.8362,20885.0
2021-11-19 14:20:00,251.5,251.63,251.46,251.59,6007.0,226.8632,226.9805,226.8272,226.9444,6007.0
2021-11-19 14:25:00,251.63,251.67,251.49,251.5,7634.0,226.9805,227.0166,226.8542,226.8632,7634.0
2021-11-19 14:30:00,251.51,251.51,251.25,251.32,21006.0,226.8723,226.8723,226.6377,226.7009,21006.0
2021-11-19 14:35:00,251.34,251.45,251.28,251.37,12096.0,226.7189,226.8181,226.6648,226.746,12096.0
2021-11-19 14:40:00,251.35,251.41,251.21,251.23,15004.0,226.7279,226.7821,226.6016,226.6197,15004.0
2021-11-19 14:45:00,251.22,251.24,251.07,251.09,14308.0,226.6107,226.6287,226.4754,226.4934,14308.0
2021-11-19 14:50:00,251.1,251.2,251.04,251.11,23471.0,226.5024,226.5926,226.4483,226.5114,23471.0
2021-11-19 14:55:00,251.08,251.11,250.77,251.07,26882.0,226.4844,226.5114,226.2048,226.4754,26882.0
2021-11-19 15:00:00,251.04,251.25,251.03,251.14,20831.0,226.4483,226.6377,226.4393,226.5385,20831.0
2021-11-19 15:05:00,251.11,251.33,251.05,251.3,22768.0,226.5114,226.7099,226.4573,226.6828,22768.0
2021-11-19 15:10:00,251.31,251.31,250.91,250.95,17191.0,226.6919,226.6919,226.331,226.3671,17191.0
2021-11-19 15:15:00,250.94,251.05,250.84,250.91,16730.0,226.3581,226.4573,226.2679,226.331,16730.0
2021-11-19 15:20:00,250.92,251.18,250.9,251.12,23814.0,226.3401,226.5746,226.322,226.5205,23814.0
2021-11-19 15:25:00,251.11,251.2,251.08,251.17,15161.0,226.5114,226.5926,226.4844,226.5656,15161.0
2021-11-19 15:30:00,251.17,251.23,251.08,251.14,18510.0,226.5656,226.6197,226.4844,226.5385,18510.0
2021-11-19 15:35:00,251.2,251.23,250.94,251.06,20894.0,226.5926,226.6197,226.3581,226.4663,20894.0
2021-11-19 15:40:00,251.08,251.1,250.81,250.81,48653.0,226.4844,226.5024,226.2408,226.2408,48653.0
2021-11-19 15:45:00,250.82,250.82,250.42,250.75,110393.0,226.2499,226.2499,225.889,226.1867,110393.0
2021-11-19 15:50:00,250.7,250.75,250.41,250.44,45747.0,226.1416,226.1867,225.88,225.9071,45747.0
2021-11-19 15:55:00,250.44,250.73,250.41,250.69,117206.0,225.9071,226.1687,225.88,226.1326,117206.0
2021-11-22 09:30:00,251.43,251.68,249.37,249.71,110091.0,226.8001,227.0256,224.9419,225.2486,110091.0
2021-11-22 09:35:00,249.78,250.46,248.19,248.66,100083.0,225.3117,225.9251,223.8775,224.3014,100083.0
2021-11-22 09:40:00,248.54,248.98,247.66,248.44,93024.0,224.1932,224.5901,223.3994,224.103,93024.0
2021-11-22 09:45:00,248.55,250.09,248.25,249.62,66163.0,224.2022,225.5914,223.9316,225.1674,66163.0
2021-11-22 09:50:00,249.72,249.99,249.07,249.23,59646.0,225.2576,225.5012,224.6713,224.8156,59646.0
2021-11-22 09:55:00,249.16,249.19,248.43,248.67,34044.0,224.7525,224.7795,224.094,224.3105,34044.0
2021-11-22 10:00:00,248.62,249.05,248.15,248.4,37978.0,224.2654,224.6532,223.8414,224.0669,37978.0
2021-11-22 10:05:00,248.36,248.63,248.12,248.63,23683.0,224.0308,224.2744,223.8143,224.2744,23683.0
2021-11-22 10:10:00,248.6,248.61,247.52,247.54,79872.0,224.2473,224.2563,223.2731,223.2912,79872.0
2021-11-22 10:15:00,247.58,247.63,245.62,246.21,190280.0,223.3272,223.3723,221.5592,222.0914,190280.0
2021-11-22 10:20:00,246.21,246.47,245.53,246.37,80770.0,222.0914,222.326,221.4781,222.2358,80770.0
2021-11-22 10:25:00,246.29,246.29,244.67,244.67,111963.0,222.1636,222.1636,220.7023,220.7023,111963.0
2021-11-22 10:30:00,244.65,246.23,244.65,246.0,87637.0,220.6843,222.1095,220.6843,221.902,87637.0
2021-11-22 10:35:00,246.1,246.25,245.6,245.74,61009.0,221.9922,222.1275,221.5412,221.6675,61009.0
2021-11-22 10:40:00,245.74,245.82,245.26,245.33,36510.0,221.6675,221.7396,221.2345,221.2976,36510.0
2021-11-22 10:45:00,245.3,245.3,244.5,244.51,105407.0,221.2706,221.2706,220.549,220.558,105407.0
2021-11-22 10:50:00,244.52,244.71,244.16,244.3,85846.0,220.567,220.7384,220.2423,220.3685,85846.0
2021-11-22 10:55:00,244.28,245.07,244.27,244.34,84677.0,220.3505,221.0631,220.3415,220.4046,84677.0
2021-11-22 11:00:00,244.28,244.34,243.17,243.53,114564.0,220.3505,220.4046,219.3492,219.674,114564.0
2021-11-22 11:05:00,243.53,243.53,242.83,243.43,65543.0,219.674,219.674,219.0425,219.5838,65543.0
2021-11-22 11:10:00,243.45,243.55,242.35,242.49,112832.0,219.6018,219.692,218.6096,218.7359,112832.0
2021-11-22 11:15:00,242.49,242.49,241.41,241.83,105590.0,218.7359,218.7359,217.7616,218.1405,105590.0
2021-11-22 11:20:00,241.89,242.16,241.21,241.49,64558.0,218.1946,218.4382,217.5812,217.8338,64558.0
2021-11-22 11:25:00,241.53,242.89,241.43,242.59,89637.0,217.8699,219.0967,217.7797,218.8261,89637.0
2021-11-22 11:30:00,242.75,242.82,241.93,242.35,27092.0,218.9704,219.0335,218.2307,218.6096,27092.0
2021-11-22 11:35:00,242.39,242.79,242.04,242.24,23795.0,218.6456,219.0065,218.3299,218.5103,23795.0
2021-11-22 11:40:00,242.22,242.64,242.15,242.33,29518.0,218.4923,218.8712,218.4292,218.5915,29518.0
2021-11-22 11:45:00,242.3,242.69,242.27,242.37,24530.0,218.5645,218.9163,218.5374,218.6276,24530.0
2021-11-22 11:50:00,242.37,242.44,241.91,242.37,31476.0,218.6276,218.6908,218.2127,218.6276,31476.0
2021-11-22 11:55:00,242.34,242.61,241.87,242.43,33540.0,218.6005,218.8441,218.1766,218.6817,33540.0
2021-11-22 12:00:00,242.43,243.26,242.38,243.23,52930.0,218.6817,219.4304,218.6366,219.4034,52930.0
2021-11-22 12:05:00,243.23,244.23,243.15,243.58,54594.0,219.4034,220.3054,219.3312,219.7191,54594.0
2021-11-22 12:10:00,243.57,243.86,243.47,243.86,23178.0,219.7101,219.9716,219.6199,219.9716,23178.0
2021-11-22 12:15:00,243.9,244.3,243.66,243.69,28410.0,220.0077,220.3685,219.7912,219.8183,28410.0
2021-11-22 12:20:00,243.73,244.26,243.72,244.02,35894.0,219.8544,220.3325,219.8454,220.116,35894.0
2021-11-22 12:25:00,244.01,244.28,243.84,243.92,37418.0,220.107,220.3505,219.9536,220.0258,37418.0
2021-11-22 12:30:00,243.93,244.61,243.92,244.6,35202.0,220.0348,220.6482,220.0258,220.6392,35202.0
2021-11-22 12:35:00,244.63,245.33,244.54,244.8,73570.0,220.6662,221.2976,220.585,220.8196,73570.0
2021-11-22 12:40:00,244.78,245.12,244.67,244.67,43022.0,220.8015,221.1082,220.7023,220.7023,43022.0
2021-11-22 12:45:00,244.69,244.73,244.36,244.54,20105.0,220.7203,220.7564,220.4227,220.585,20105.0
2021-11-22 12:50:00,244.58,244.78,244.3,244.58,15255.0,220.6211,220.8015,220.3685,220.6211,15255.0
2021-11-22 12:55:00,244.55,245.23,244.55,244.83,18309.0,220.5941,221.2074,220.5941,220.8466,18309.0
2021-11-22 13:00:00,244.9,245.1,244.72,244.96,16547.0,220.9098,221.0902,220.7474,220.9639,16547.0
2021-11-22 13:05:00,244.96,245.1,244.86,245.01,11094.0,220.9639,221.0902,220.8737,221.009,11094.0
2021-11-22 13:10:00,245.07,245.18,244.85,245.06,24116.0,221.0631,221.1623,220.8647,221.0541,24116.0
2021-11-22 13:15:00,245.09,245.16,244.72,244.72,18575.0,221.0812,221.1443,220.7474,220.7474,18575.0
2021-11-22 13:20:00,244.73,244.89,244.71,244.78,13991.0,220.7564,220.9008,220.7384,220.8015,13991.0
2021-11-22 13:25:00,244.79,244.92,244.29,244.71,19076.0,220.8105,220.9278,220.3595,220.7384,19076.0
2021-11-22 13:30:00,244.74,244.76,244.4,244.47,11015.0,220.7654,220.7835,220.4588,220.5219,11015.0
2021-11-22 13:35:00,244.44,244.65,244.3,244.48,18347.0,220.4948,220.6843,220.3685,220.5309,18347.0
2021-11-22 13:40:00,244.42,244.75,244.31,244.61,13125.0,220.4768,220.7745,220.3776,220.6482,13125.0
2021-11-22 13:45:00,244.61,244.99,244.54,244.85,23081.0,220.6482,220.991,220.585,220.8647,23081.0
2021-11-22 13:50:00,244.89,244.99,244.63,244.73,14182.0,220.9008,220.991,220.6662,220.7564,14182.0
2021-11-22 13:55:00,244.76,244.84,244.52,244.62,15546.0,220.7835,220.8556,220.567,220.6572,15546.0
2021-11-22 14:00:00,244.71,245.0,244.6,244.91,20733.0,220.7384,221.0,220.6392,220.9188,20733.0
2021-11-22 14:05:00,244.95,245.32,244.85,245.31,40679.0,220.9549,221.2886,220.8647,221.2796,40679.0
2021-11-22 14:10:00,245.28,245.28,244.91,245.0,22376.0,221.2525,221.2525,220.9188,221.0,22376.0
2021-11-22 14:15:00,245.04,245.22,244.97,245.13,21865.0,221.0361,221.1984,220.9729,221.1172,21865.0
2021-11-22 14:20:00,245.13,245.15,244.41,244.49,25719.0,221.1172,221.1353,220.4678,220.5399,25719.0
2021-11-22 14:25:00,244.49,244.64,244.26,244.64,26366.0,220.5399,220.6752,220.3325,220.6752,26366.0
2021-11-22 14:30:00,244.58,244.76,244.45,244.5,17925.0,220.6211,220.7835,220.5039,220.549,17925.0
2021-11-22 14:35:00,244.51,244.56,244.41,244.56,14704.0,220.558,220.6031,220.4678,220.6031,14704.0
2021-11-22 14:40:00,244.58,244.9,244.53,244.85,14485.0,220.6211,220.9098,220.576,220.8647,14485.0
2021-11-22 14:45:00,244.89,244.94,244.64,244.84,12664.0,220.9008,220.9459,220.6752,220.8556,12664.0
2021-11-22 14:50:00,244.86,245.0,244.8,244.99,14279.0,220.8737,221.0,220.8196,220.991,14279.0
2021-11-22 14:55:00,244.99,245.53,244.82,245.39,65153.0,220.991,221.4781,220.8376,221.3518,65153.0
2021-11-22 15:00:00,245.42,245.65,245.32,245.6,38263.0,221.3788,221.5863,221.2886,221.5412,38263.0
2021-11-22 15:05:00,245.6,245.78,245.46,245.63,39130.0,221.5412,221.7036,221.4149,221.5683,39130.0
2021-11-22 15:10:00,245.57,246.5,245.56,246.43,47571.0,221.5141,222.353,221.5051,222.2899,47571.0
2021-11-22 15:15:00,246.39,246.5,246.13,246.43,38637.0,222.2538,222.353,222.0193,222.2899,38637.0
2021-11-22 15:20:00,246.43,246.62,246.41,246.44,50166.0,222.2899,222.4613,222.2719,222.2989,50166.0
2021-11-22 15:25:00,246.44,246.48,245.47,245.47,23636.0,222.2989,222.335,221.4239,221.4239,23636.0
2021-11-22 15:30:00,245.45,245.63,245.18,245.6,27653.0,221.4059,221.5683,221.1623,221.5412,27653.0
2021-11-22 15:35:00,245.64,246.01,245.62,245.84,37614.0,221.5773,221.911,221.5592,221.7577,37614.0
2021-11-22 15:40:00,245.84,245.84,245.48,245.5,32358.0,221.7577,221.7577,221.433,221.451,32358.0
2021-11-22 15:45:00,245.49,245.74,245.1,245.16,46270.0,221.442,221.6675,221.0902,221.1443,46270.0
2021-11-22 15:50:00,245.11,245.16,244.55,244.66,51353.0,221.0992,221.1443,220.5941,220.6933,51353.0
2021-11-22 15:55:00,244.66,244.69,244.4,244.6,160269.0,220.6933,220.7203,220.4588,220.6392,160269.0
2021-11-23 09:30:00,245.65,246.1,244.26,245.46,119719.0,221.5863,221.9922,220.3325,221.4149,119719.0
2021-11-23 09:35:00,245.2,245.54,243.66,243.67,44426.0,221.1804,221.4871,219.7912,219.8003,44426.0
2021-11-23 09:40:00,243.78,244.5,243.43,244.21,45253.0,219.8995,220.549,219.5838,220.2874,45253.0
2021-11-23 09:45:00,244.4,245.61,244.22,245.2,73922.0,220.4588,221.5502,220.2964,221.1804,73922.0
2021-11-23 09:50:00,245.15,246.48,245.01,246.11,74652.0,221.1353,222.335,221.009,222.0012,74652.0
2021-11-23 09:55:00,246.04,246.55,245.52,245.92,52882.0,221.9381,222.3981,221.469,221.8299,52882.0
2021-11-23 10:00:00,246.02,246.02,245.02,245.22,33630.0,221.9201,221.9201,221.018,221.1984,33630.0
2021-11-23 10:05:00,245.3,245.7,243.84,243.94,60102.0,221.2706,221.6314,219.9536,220.0438,60102.0
2021-11-23 10:10:00,243.92,244.54,243.8,244.54,41962.0,220.0258,220.585,219.9175,220.585,41962.0
2021-11-23 10:15:00,244.63,245.82,244.62,245.69,38483.0,220.6662,221.7396,220.6572,221.6224,38483.0
2021-11-23 10:20:00,245.74,246.42,245.33,246.03,79603.0,221.6675,222.2809,221.2976,221.9291,79603.0
2021-11-23 10:25:00,246.01,246.35,245.74,246.02,39580.0,221.911,222.2177,221.6675,221.9201,39580.0
2021-11-23 10:30:00,246.07,247.31,245.99,247.13,89309.0,221.9652,223.0837,221.893,222.9213,89309.0
2021-11-23 10:35:00,247.01,247.6,246.88,247.34,80875.0,222.8131,223.3453,222.6958,223.1108,80875.0
2021-11-23 10:40:00,247.44,247.84,247.27,247.68,40825.0,223.201,223.5618,223.0476,223.4174,40825.0
2021-11-23 10:45:00,247.62,248.35,247.61,247.65,56993.0,223.3633,224.0218,223.3543,223.3904,56993.0
2021-11-23 10:50:00,247.61,247.75,247.35,247.47,32821.0,223.3543,223.4806,223.1198,223.228,32821.0
2021-11-23 10:55:00,247.46,247.48,246.06,246.13,33384.0,223.219,223.237,221.9561,222.0193,33384.0
2021-11-23 11:00:00,246.18,246.18,244.91,245.41,56231.0,222.0644,222.0644,220.9188,221.3698,56231.0
2021-11-23 11:05:00,245.37,246.45,245.37,246.45,23364.0,221.3337,222.3079,221.3337,222.3079,23364.0
2021-11-23 11:10:00,246.37,247.33,246.35,247.23,40866.0,222.2358,223.1017,222.2177,223.0115,40866.0
2021-11-23 11:15:00,247.17,247.44,246.65,247.34,17350.0,222.9574,223.201,222.4883,223.1108,17350.0
2021-11-23 11:20:00,247.28,247.35,247.02,247.25,21439.0,223.0566,223.1198,222.8221,223.0296,21439.0
2021-11-23 11:25:00,247.25,248.05,247.15,247.4,38791.0,223.0296,223.7512,222.9394,223.1649,38791.0
2021-11-23 11:30:00,247.43,247.65,247.07,247.08,25387.0,223.1919,223.3904,222.8672,222.8762,25387.0
2021-11-23 11:35:00,247.13,247.92,247.07,247.68,46561.0,222.9213,223.6339,222.8672,223.4174,46561.0
2021-11-23 11:40:00,247.67,247.78,247.17,247.24,14486.0,223.4084,223.5076,222.9574,223.0205,14486.0
2021-11-23 11:45:00,247.24,247.68,247.17,247.26,16647.0,223.0205,223.4174,222.9574,223.0386,16647.0
2021-11-23 11:50:00,247.37,247.81,247.37,247.81,23699.0,223.1378,223.5347,223.1378,223.5347,23699.0
2021-11-23 11:55:00,247.81,247.95,247.11,247.28,41139.0,223.5347,223.661,222.9033,223.0566,41139.0
2021-11-23 12:00:00,247.34,247.53,247.09,247.24,16629.0,223.1108,223.2821,222.8852,223.0205,16629.0
2021-11-23 12:05:00,247.27,247.36,247.04,247.15,11158.0,223.0476,223.1288,222.8401,222.9394,11158.0
2021-11-23 12:10:00,247.21,247.21,245.81,245.97,21264.0,222.9935,222.9935,221.7306,221.875,21264.0
2021-11-23 12:15:00,245.96,246.69,245.81,246.69,28892.0,221.8659,222.5244,221.7306,222.5244,28892.0
2021-11-23 12:20:00,246.64,246.98,246.47,246.91,23674.0,222.4793,222.786,222.326,222.7229,23674.0
2021-11-23 12:25:00,246.99,247.27,246.98,247.06,40917.0,222.795,223.0476,222.786,222.8582,40917.0
2021-11-23 12:30:00,247.13,247.5,247.12,247.12,21379.0,222.9213,223.2551,222.9123,222.9123,21379.0
2021-11-23 12:35:00,247.19,247.61,247.19,247.36,19858.0,222.9754,223.3543,222.9754,223.1288,19858.0
2021-11-23 12:40:00,247.37,247.76,247.36,247.53,31254.0,223.1378,223.4896,223.1288,223.2821,31254.0
2021-11-23 12:45:00,247.59,247.79,247.53,247.63,10111.0,223.3363,223.5167,223.2821,223.3723,10111.0
2021-11-23 12:50:00,247.63,247.85,247.5,247.51,20541.0,223.3723,223.5708,223.2551,223.2641,20541.0
2021-11-23 12:55:00,247.46,247.85,247.46,247.7,10489.0,223.219,223.5708,223.219,223.4355,10489.0
2021-11-23 13:00:00,247.7,248.04,247.64,247.85,18699.0,223.4355,223.7422,223.3814,223.5708,18699.0
2021-11-23 13:05:00,247.8,248.03,247.69,247.79,29883.0,223.5257,223.7332,223.4265,223.5167,29883.0
2021-11-23 13:10:00,247.78,247.96,247.62,247.96,7873.0,223.5076,223.67,223.3633,223.67,7873.0
2021-11-23 13:15:00,247.96,247.97,247.38,247.54,20336.0,223.67,223.679,223.1468,223.2912,20336.0
2021-11-23 13:20:00,247.5,247.6,247.32,247.37,23708.0,223.2551,223.3453,223.0927,223.1378,23708.0
2021-11-23 13:25:00,247.34,247.34,246.88,246.92,19733.0,223.1108,223.1108,222.6958,222.7319,19733.0
2021-11-23 13:30:00,246.99,247.12,246.73,246.94,11808.0,222.795,222.9123,222.5605,222.7499,11808.0
2021-11-23 13:35:00,246.92,247.55,246.91,247.27,13551.0,222.7319,223.3002,222.7229,223.0476,13551.0
2021-11-23 13:40:00,247.23,247.67,247.16,247.38,13336.0,223.0115,223.4084,222.9484,223.1468,13336.0
2021-11-23 13:45:00,247.41,247.9,247.26,247.86,15621.0,223.1739,223.6159,223.0386,223.5798,15621.0
2021-11-23 13:50:00,247.87,248.33,247.86,248.31,54606.0,223.5888,224.0038,223.5798,223.9857,54606.0
2021-11-23 13:55:00,248.34,248.38,247.78,248.13,21427.0,224.0128,224.0489,223.5076,223.8234,21427.0
2021-11-23 14:00:00,248.09,248.38,248.04,248.23,16561.0,223.7873,224.0489,223.7422,223.9136,16561.0
2021-11-23 14:05:00,248.25,248.6,248.2,248.42,19619.0,223.9316,224.2473,223.8865,224.085,19619.0
2021-11-23 14:10:00,248.41,248.77,248.12,248.6,31284.0,224.0759,224.4007,223.8143,224.2473,31284.0
2021-11-23 14:15:00,248.61,248.66,248.07,248.25,14947.0,224.2563,224.3014,223.7692,223.9316,14947.0
2021-11-23 14:20:00,248.25,248.32,248.07,248.25,14403.0,223.9316,223.9948,223.7692,223.9316,14403.0
2021-11-23 14:25:00,248.21,248.32,248.12,248.16,11806.0,223.8955,223.9948,223.8143,223.8504,11806.0
2021-11-23 14:30:00,248.14,248.47,248.1,248.34,23424.0,223.8324,224.1301,223.7963,224.0128,23424.0
2021-11-23 14:35:00,248.3,248.66,248.3,248.43,17988.0,223.9767,224.3014,223.9767,224.094,17988.0
2021-11-23 14:40:00,248.48,248.6,248.26,248.6,23944.0,224.1391,224.2473,223.9406,224.2473,23944.0
2021-11-23 14:45:00,248.61,249.07,248.44,248.97,43045.0,224.2563,224.6713,224.103,224.5811,43045.0
2021-11-23 14:50:00,248.99,249.34,248.62,249.24,29389.0,224.5991,224.9148,224.2654,224.8246,29389.0
2021-11-23 14:55:00,249.22,249.71,249.22,249.51,35256.0,224.8066,225.2486,224.8066,225.0682,35256.0
2021-11-23 15:00:00,249.57,249.72,249.0,249.14,32703.0,225.1223,225.2576,224.6081,224.7344,32703.0
2021-11-23 15:05:00,249.14,249.53,249.14,249.4,16181.0,224.7344,225.0862,224.7344,224.969,16181.0
2021-11-23 15:10:00,249.39,249.51,249.25,249.44,18708.0,224.9599,225.0682,224.8336,225.005,18708.0
2021-11-23 15:15:00,249.49,249.7,249.31,249.31,25110.0,225.0501,225.2396,224.8878,224.8878,25110.0
2021-11-23 15:20:00,249.3,249.41,249.07,249.17,26807.0,224.8788,224.978,224.6713,224.7615,26807.0
2021-11-23 15:25:00,249.17,249.22,248.57,248.62,39268.0,224.7615,224.8066,224.2203,224.2654,39268.0
2021-11-23 15:30:00,248.67,249.11,248.66,248.88,34512.0,224.3105,224.7074,224.3014,224.4999,34512.0
2021-11-23 15:35:00,248.9,249.07,248.68,248.9,34007.0,224.5179,224.6713,224.3195,224.5179,34007.0
2021-11-23 15:40:00,248.89,249.35,248.88,249.31,45952.0,224.5089,224.9239,224.4999,224.8878,45952.0
2021-11-23 15:45:00,249.27,249.48,248.8,248.98,35492.0,224.8517,225.0411,224.4277,224.5901,35492.0
2021-11-23 15:50:00,249.01,249.6,249.0,249.43,40226.0,224.6172,225.1494,224.6081,224.996,40226.0
2021-11-23 15:55:00,249.42,249.52,249.15,249.22,111626.0,224.987,225.0772,224.7434,224.8066,111626.0
2021-11-24 09:30:00,247.9,248.09,246.12,247.46,85305.0,223.6159,223.7873,222.0103,223.219,85305.0
2021-11-24 09:35:00,247.66,248.09,247.42,247.67,36595.0,223.3994,223.7873,223.1829,223.4084,36595.0
2021-11-24 09:40:00,247.67,247.94,247.3,247.47,17431.0,223.4084,223.652,223.0747,223.228,17431.0
2021-11-24 09:45:00,247.69,248.07,247.0,247.63,16957.0,223.4265,223.7692,222.8041,223.3723,16957.0
2021-11-24 09:50:00,247.73,247.77,247.27,247.49,14322.0,223.4625,223.4986,223.0476,223.2461,14322.0
2021-11-24 09:55:00,247.32,248.58,247.26,248.49,16251.0,223.0927,224.2293,223.0386,224.1481,16251.0
2021-11-24 10:00:00,248.42,249.62,247.87,249.4,36541.0,224.085,225.1674,223.5888,224.969,36541.0
2021-11-24 10:05:00,249.38,249.39,248.14,248.45,16440.0,224.9509,224.9599,223.8324,224.112,16440.0
2021-11-24 10:10:00,248.44,248.44,246.9,247.22,22893.0,224.103,224.103,222.7139,223.0025,22893.0
2021-11-24 10:15:00,247.16,247.84,246.94,247.63,33448.0,222.9484,223.5618,222.7499,223.3723,33448.0
2021-11-24 10:20:00,247.75,247.75,247.14,247.68,16928.0,223.4806,223.4806,222.9303,223.4174,16928.0
2021-11-24 10:25:00,247.6,248.13,247.55,248.08,14132.0,223.3453,223.8234,223.3002,223.7783,14132.0
2021-11-24 10:30:00,247.99,248.19,247.73,248.16,19101.0,223.6971,223.8775,223.4625,223.8504,19101.0
2021-11-24 10:35:00,248.16,248.29,248.03,248.16,14462.0,223.8504,223.9677,223.7332,223.8504,14462.0
2021-11-24 10:40:00,248.28,248.45,248.16,248.24,14361.0,223.9587,224.112,223.8504,223.9226,14361.0
2021-11-24 10:45:00,248.18,248.19,247.85,247.92,13523.0,223.8685,223.8775,223.5708,223.6339,13523.0
2021-11-24 10:50:00,247.97,248.29,247.78,248.29,22334.0,223.679,223.9677,223.5076,223.9677,22334.0
2021-11-24 10:55:00,248.4,248.5,248.2,248.31,11403.0,224.0669,224.1571,223.8865,223.9857,11403.0
2021-11-24 11:00:00,248.25,248.31,247.85,248.22,24358.0,223.9316,223.9857,223.5708,223.9045,24358.0
2021-11-24 11:05:00,248.11,248.38,248.03,248.22,11920.0,223.8053,224.0489,223.7332,223.9045,11920.0
2021-11-24 11:10:00,248.2,248.35,248.0,248.35,7718.0,223.8865,224.0218,223.7061,224.0218,7718.0
2021-11-24 11:15:00,248.32,248.43,248.07,248.34,9938.0,223.9948,224.094,223.7692,224.0128,9938.0
2021-11-24 11:20:00,248.29,248.33,248.08,248.21,13846.0,223.9677,224.0038,223.7783,223.8955,13846.0
2021-11-24 11:25:00,248.21,248.26,247.79,247.79,21969.0,223.8955,223.9406,223.5167,223.5167,21969.0
2021-11-24 11:30:00,247.79,247.98,247.72,247.76,6680.0,223.5167,223.6881,223.4535,223.4896,6680.0
2021-11-24 11:35:00,247.75,247.96,247.68,247.83,10640.0,223.4806,223.67,223.4174,223.5528,10640.0
2021-11-24 11:40:00,247.79,247.79,247.59,247.76,3820.0,223.5167,223.5167,223.3363,223.4896,3820.0
2021-11-24 11:45:00,247.79,248.3,247.75,248.27,6589.0,223.5167,223.9767,223.4806,223.9496,6589.0
2021-11-24 11:50:00,248.33,248.37,248.13,248.2,12908.0,224.0038,224.0399,223.8234,223.8865,12908.0
2021-11-24 11:55:00,248.14,248.19,247.97,248.11,7775.0,223.8324,223.8775,223.679,223.8053,7775.0
2021-11-24 12:00:00,248.14,248.21,248.04,248.21,6866.0,223.8324,223.8955,223.7422,223.8955,6866.0
2021-11-24 12:05:00,248.21,248.57,248.2,248.56,19804.0,223.8955,224.2203,223.8865,224.2112,19804.0
2021-11-24 12:10:00,248.5,248.53,248.3,248.34,6973.0,224.1571,224.1842,223.9767,224.0128,6973.0
2021-11-24 12:15:00,248.39,248.45,248.13,248.21,9461.0,224.0579,224.112,223.8234,223.8955,9461.0
2021-11-24 12:20:00,248.18,248.21,247.93,247.93,15766.0,223.8685,223.8955,223.643,223.643,15766.0
2021-11-24 12:25:00,248.05,248.28,248.04,248.04,11093.0,223.7512,223.9587,223.7422,223.7422,11093.0
2021-11-24 12:30:00,248.09,248.26,247.95,247.96,8630.0,223.7873,223.9406,223.661,223.67,8630.0
2021-11-24 12:35:00,247.97,248.04,247.92,247.94,10679.0,223.679,223.7422,223.6339,223.652,10679.0
2021-11-24 12:40:00,247.95,247.99,247.67,247.75,21560.0,223.661,223.6971,223.4084,223.4806,21560.0
2021-11-24 12:45:00,247.73,247.86,247.67,247.86,9103.0,223.4625,223.5798,223.4084,223.5798,9103.0
2021-11-24 12:50:00,247.91,248.03,247.89,247.99,7042.0,223.6249,223.7332,223.6069,223.6971,7042.0
2021-11-24 12:55:00,248.01,248.12,247.89,247.97,10639.0,223.7151,223.8143,223.6069,223.679,10639.0
2021-11-24 13:00:00,248.0,248.25,247.87,248.12,4505.0,223.7061,223.9316,223.5888,223.8143,4505.0
2021-11-24 13:05:00,248.12,248.44,248.09,248.43,12726.0,223.8143,224.103,223.7873,224.094,12726.0
2021-11-24 13:10:00,248.43,248.77,248.41,248.77,31354.0,224.094,224.4007,224.0759,224.4007,31354.0
2021-11-24 13:15:00,248.7,248.86,248.63,248.83,8893.0,224.3375,224.4819,224.2744,224.4548,8893.0
2021-11-24 13:20:00,248.77,248.9,248.72,248.85,6202.0,224.4007,224.5179,224.3556,224.4728,6202.0
2021-11-24 13:25:00,248.85,248.92,248.68,248.69,8166.0,224.4728,224.536,224.3195,224.3285,8166.0
2021-11-24 13:30:00,248.65,249.21,248.58,248.65,30156.0,224.2924,224.7976,224.2293,224.2924,30156.0
2021-11-24 13:35:00,248.56,248.58,248.09,248.19,30957.0,224.2112,224.2293,223.7873,223.8775,30957.0
2021-11-24 13:40:00,248.19,248.5,247.95,248.19,30950.0,223.8775,224.1571,223.661,223.8775,30950.0
2021-11-24 13:45:00,248.3,248.56,248.25,248.56,3491.0,223.9767,224.2112,223.9316,224.2112,3491.0
2021-11-24 13:50:00,248.65,248.65,248.43,248.49,6477.0,224.2924,224.2924,224.094,224.1481,6477.0
2021-11-24 13:55:00,248.49,248.57,248.32,248.39,8467.0,224.1481,224.2203,223.9948,224.0579,8467.0
2021-11-24 14:00:00,248.44,248.74,248.18,248.51,10261.0,224.103,224.3736,223.8685,224.1661,10261.0
2021-11-24 14:05:00,248.52,248.6,248.19,248.24,13919.0,224.1752,224.2473,223.8775,223.9226,13919.0
2021-11-24 14:10:00,248.19,248.28,247.95,248.28,7047.0,223.8775,223.9587,223.661,223.9587,7047.0
2021-11-24 14:15:00,248.27,248.29,247.99,248.27,14859.0,223.9496,223.9677,223.6971,223.9496,14859.0
2021-11-24 14:20:00,248.3,248.54,248.12,248.51,10592.0,223.9767,224.1932,223.8143,224.1661,10592.0
2021-11-24 14:25:00,248.45,248.51,248.13,248.2,8999.0,224.112,224.1661,223.8234,223.8865,8999.0
2021-11-24 14:30:00,248.13,248.36,248.12,248.21,7990.0,223.8234,224.0308,223.8143,223.8955,7990.0
2021-11-24 14:35:00,248.19,248.24,248.0,248.1,7051.0,223.8775,223.9226,223.7061,223.7963,7051.0
2021-11-24 14:40:00,248.1,248.21,247.9,248.21,11397.0,223.7963,223.8955,223.6159,223.8955,11397.0
2021-11-24 14:45:00,248.21,248.3,248.15,248.15,9140.0,223.8955,223.9767,223.8414,223.8414,9140.0
2021-11-24 14:50:00,248.2,248.36,248.17,248.23,10617.0,223.8865,224.0308,223.8594,223.9136,10617.0
2021-11-24 14:55:00,248.22,248.38,248.09,248.26,13856.0,223.9045,224.0489,223.7873,223.9406,13856.0
2021-11-24 15:00:00,248.26,248.31,248.0,248.09,7852.0,223.9406,223.9857,223.7061,223.7873,7852.0
2021-11-24 15:05:00,248.12,248.33,248.03,248.33,8623.0,223.8143,224.0038,223.7332,224.0038,8623.0
2021-11-24 15:10:00,248.31,248.35,248.21,248.25,8925.0,223.9857,224.0218,223.8955,223.9316,8925.0
2021-11-24 15:15:00,248.2,248.3,248.16,248.24,8769.0,223.8865,223.9767,223.8504,223.9226,8769.0
2021-11-24 15:20:00,248.3,248.4,248.28,248.28,8700.0,223.9767,224.0669,223.9587,223.9587,8700.0
2021-11-24 15:25:00,248.34,248.64,248.33,248.53,10345.0,224.0128,224.2834,224.0038,224.1842,10345.0
2021-11-24 15:30:00,248.53,248.59,247.99,248.1,18116.0,224.1842,224.2383,223.6971,223.7963,18116.0
2021-11-24 15:35:00,248.11,248.4,248.1,248.33,12064.0,223.8053,224.0669,223.7963,224.0038,12064.0
2021-11-24 15:40:00,248.33,248.36,248.03,248.1,19660.0,224.0038,224.0308,223.7332,223.7963,19660.0
2021-11-24 15:45:00,248.09,248.3,248.08,248.12,21087.0,223.7873,223.9767,223.7783,223.8143,21087.0
2021-11-24 15:50:00,248.06,248.52,248.01,248.5,34660.0,223.7602,224.1752,223.7151,224.1571,34660.0
2021-11-24 15:55:00,248.54,248.79,248.41,248.75,88634.0,224.1932,224.4187,224.0759,224.3826,88634.0
2021-11-26 09:30:00,248.69,251.46,248.24,250.8,24649.0,224.3285,226.8272,223.9226,226.2318,24649.0
2021-11-26 09:35:00,250.8,251.35,249.05,249.36,129588.0,226.2318,226.7279,224.6532,224.9329,129588.0
2021-11-26 09:40:00,249.27,249.92,248.79,249.59,35630.0,224.8517,225.438,224.4187,225.1403,35630.0
2021-11-26 09:45:00,249.37,249.37,247.67,247.67,29683.0,224.9419,224.9419,223.4084,223.4084,29683.0
2021-11-26 09:50:00,247.98,249.94,247.98,248.76,39048.0,223.6881,225.4561,223.6881,224.3916,39048.0
2021-11-26 09:55:00,248.59,249.52,248.41,249.28,27216.0,224.2383,225.0772,224.0759,224.8607,27216.0
2021-11-26 10:00:00,249.13,249.28,247.79,247.82,47397.0,224.7254,224.8607,223.5167,223.5437,47397.0
2021-11-26 10:05:00,248.04,248.34,247.39,248.09,28632.0,223.7422,224.0128,223.1559,223.7873,28632.0
2021-11-26 10:10:00,247.87,248.24,247.21,248.03,44211.0,223.5888,223.9226,222.9935,223.7332,44211.0
2021-11-26 10:15:00,248.15,248.25,247.21,247.81,28092.0,223.8414,223.9316,222.9935,223.5347,28092.0
2021-11-26 10:20:00,247.76,248.76,247.57,248.12,21607.0,223.4896,224.3916,223.3182,223.8143,21607.0
2021-11-26 10:25:00,248.28,248.33,247.69,248.21,18095.0,223.9587,224.0038,223.4265,223.8955,18095.0
2021-11-26 10:30:00,248.31,248.72,248.07,248.67,24970.0,223.9857,224.3556,223.7692,224.3105,24970.0
2021-11-26 10:35:00,248.6,249.34,248.42,249.19,16795.0,224.2473,224.9148,224.085,224.7795,16795.0
2021-11-26 10:40:00,249.2,249.55,248.72,249.53,39641.0,224.7885,225.1043,224.3556,225.0862,39641.0
2021-11-26 10:45:00,249.56,249.66,248.82,249.54,22695.0,225.1133,225.2035,224.4458,225.0952,22695.0
2021-11-26 10:50:00,249.38,249.73,248.76,248.76,16887.0,224.9509,225.2666,224.3916,224.3916,16887.0
2021-11-26 10:55:00,248.81,248.82,247.63,247.8,22729.0,224.4368,224.4458,223.3723,223.5257,22729.0
2021-11-26 11:00:00,247.71,248.13,247.5,247.74,35560.0,223.4445,223.8234,223.2551,223.4716,35560.0
2021-11-26 11:05:00,247.75,248.5,247.57,248.5,20761.0,223.4806,224.1571,223.3182,224.1571,20761.0
2021-11-26 11:10:00,248.42,248.46,247.94,248.11,26828.0,224.085,224.121,223.652,223.8053,26828.0
2021-11-26 11:15:00,248.03,248.25,247.49,247.63,13347.0,223.7332,223.9316,223.2461,223.3723,13347.0
2021-11-26 11:20:00,247.66,248.08,247.48,248.06,20386.0,223.3994,223.7783,223.237,223.7602,20386.0
2021-11-26 11:25:00,248.24,248.36,247.87,248.27,14749.0,223.9226,224.0308,223.5888,223.9496,14749.0
2021-11-26 11:30:00,248.31,248.43,248.13,248.32,21975.0,223.9857,224.094,223.8234,223.9948,21975.0
2021-11-26 11:35:00,248.34,248.71,248.22,248.62,18098.0,224.0128,224.3465,223.9045,224.2654,18098.0
2021-11-26 11:40:00,248.53,248.96,248.38,248.87,24851.0,224.1842,224.5721,224.0489,224.4909,24851.0
2021-11-26 11:45:00,248.75,248.78,248.31,248.49,20480.0,224.3826,224.4097,223.9857,224.1481,20480.0
2021-11-26 11:50:00,248.54,248.7,247.82,247.84,19216.0,224.1932,224.3375,223.5437,223.5618,19216.0
2021-11-26 11:55:00,247.84,248.05,247.57,247.98,17322.0,223.5618,223.7512,223.3182,223.6881,17322.0
2021-11-26 12:00:00,248.02,248.4,247.43,247.58,23415.0,223.7241,224.0669,223.1919,223.3272,23415.0
2021-11-26 12:05:00,247.64,247.89,247.43,247.87,12534.0,223.3814,223.6069,223.1919,223.5888,12534.0
2021-11-26 12:10:00,247.8,248.05,247.4,247.51,32408.0,223.5257,223.7512,223.1649,223.2641,32408.0
2021-11-26 12:15:00,247.49,247.65,247.4,247.63,19476.0,223.2461,223.3904,223.1649,223.3723,19476.0
2021-11-26 12:20:00,247.63,247.8,247.4,247.67,16557.0,223.3723,223.5257,223.1649,223.4084,16557.0
2021-11-26 12:25:00,247.72,248.32,247.72,248.32,18368.0,223.4535,223.9948,223.4535,223.9948,18368.0
2021-11-26 12:30:00,248.29,248.45,248.01,248.19,31027.0,223.9677,224.112,223.7151,223.8775,31027.0
2021-11-26 12:35:00,248.24,248.36,248.06,248.09,21600.0,223.9226,224.0308,223.7602,223.7873,21600.0
2021-11-26 12:40:00,248.13,248.25,247.76,247.76,29273.0,223.8234,223.9316,223.4896,223.4896,29273.0
2021-11-26 12:45:00,247.76,247.83,247.21,247.36,42869.0,223.4896,223.5528,222.9935,223.1288,42869.0
2021-11-26 12:50:00,247.26,247.26,245.8,245.83,98765.0,223.0386,223.0386,221.7216,221.7487,98765.0
2021-11-26 12:55:00,245.78,247.2,245.77,246.77,120091.0,221.7036,222.9845,221.6945,222.5966,120091.0
2021-11-29 09:30:00,248.54,249.59,247.78,248.25,89300.0,224.1932,225.1403,223.5076,223.9316,89300.0
2021-11-29 09:35:00,248.25,248.53,247.01,248.12,30186.0,223.9316,224.1842,222.8131,223.8143,30186.0
2021-11-29 09:40:00,248.1,249.51,247.61,249.01,34409.0,223.7963,225.0682,223.3543,224.6172,34409.0
2021-11-29 09:45:00,248.86,249.19,248.35,248.74,23714.0,224.4819,224.7795,224.0218,224.3736,23714.0
2021-11-29 09:50:00,248.65,248.65,247.7,248.25,28140.0,224.2924,224.2924,223.4355,223.9316,28140.0
2021-11-29 09:55:00,248.13,249.93,248.1,249.51,66249.0,223.8234,225.447,223.7963,225.0682,66249.0
2021-11-29 10:00:00,249.43,249.81,248.73,248.8,20477.0,224.996,225.3388,224.3646,224.4277,20477.0
2021-11-29 10:05:00,248.67,249.02,248.18,248.89,32062.0,224.3105,224.6262,223.8685,224.5089,32062.0
2021-11-29 10:10:00,248.95,249.19,248.74,249.0,14509.0,224.563,224.7795,224.3736,224.6081,14509.0
2021-11-29 10:15:00,249.08,249.5,248.89,249.24,17199.0,224.6803,225.0592,224.5089,224.8246,17199.0
2021-11-29 10:20:00,249.22,250.17,249.1,249.72,55706.0,224.8066,225.6635,224.6983,225.2576,55706.0
2021-11-29 10:25:00,249.72,249.79,248.93,248.94,12547.0,225.2576,225.3208,224.545,224.554,12547.0
2021-11-29 10:30:00,248.92,248.98,248.55,248.7,15606.0,224.536,224.5901,224.2022,224.3375,15606.0
2021-11-29 10:35:00,248.78,249.15,248.58,248.92,16263.0,224.4097,224.7434,224.2293,224.536,16263.0
2021-11-29 10:40:00,248.93,249.07,248.47,248.8,24142.0,224.545,224.6713,224.1301,224.4277,24142.0
2021-11-29 10:45:00,248.87,249.47,248.87,249.42,14269.0,224.4909,225.0321,224.4909,224.987,14269.0
2021-11-29 10:50:00,249.41,250.1,249.37,249.72,33754.0,224.978,225.6004,224.9419,225.2576,33754.0
2021-11-29 10:55:00,249.72,249.99,249.11,249.16,14728.0,225.2576,225.5012,224.7074,224.7525,14728.0
2021-11-29 11:00:00,249.15,249.5,249.04,249.47,12780.0,224.7434,225.0592,224.6442,225.0321,12780.0
2021-11-29 11:05:00,249.48,249.83,249.43,249.83,17617.0,225.0411,225.3568,224.996,225.3568,17617.0
2021-11-29 11:10:00,249.86,249.97,249.7,249.72,19023.0,225.3839,225.4831,225.2396,225.2576,19023.0
2021-11-29 11:15:00,249.79,250.32,249.74,249.83,56371.0,225.3208,225.7988,225.2756,225.3568,56371.0
2021-11-29 11:20:00,249.83,250.37,249.83,250.22,29990.0,225.3568,225.8439,225.3568,225.7086,29990.0
2021-11-29 11:25:00,250.2,250.82,250.2,250.53,26790.0,225.6906,226.2499,225.6906,225.9883,26790.0
2021-11-29 11:30:00,250.53,251.09,250.52,250.97,23997.0,225.9883,226.4934,225.9792,226.3852,23997.0
2021-11-29 11:35:00,251.03,251.58,251.03,251.06,30510.0,226.4393,226.9354,226.4393,226.4663,30510.0
2021-11-29 11:40:00,251.06,251.23,250.77,250.85,9768.0,226.4663,226.6197,226.2048,226.2769,9768.0
2021-11-29 11:45:00,250.85,250.86,250.48,250.67,12541.0,226.2769,226.2859,225.9432,226.1145,12541.0
2021-11-29 11:50:00,250.66,250.85,250.6,250.61,8318.0,226.1055,226.2769,226.0514,226.0604,8318.0
2021-11-29 11:55:00,250.61,250.82,250.6,250.69,10357.0,226.0604,226.2499,226.0514,226.1326,10357.0
2021-11-29 12:00:00,250.64,250.96,250.63,250.86,9250.0,226.0875,226.3761,226.0785,226.2859,9250.0
2021-11-29 12:05:00,250.85,251.22,250.64,250.64,22048.0,226.2769,226.6107,226.0875,226.0875,22048.0
2021-11-29 12:10:00,250.65,250.65,250.31,250.38,8827.0,226.0965,226.0965,225.7898,225.853,8827.0
2021-11-29 12:15:00,250.38,250.49,250.15,250.49,10124.0,225.853,225.9522,225.6455,225.9522,10124.0
2021-11-29 12:20:00,250.49,251.09,250.48,251.08,17727.0,225.9522,226.4934,225.9432,226.4844,17727.0
2021-11-29 12:25:00,251.0,251.0,250.75,250.87,8556.0,226.4122,226.4122,226.1867,226.295,8556.0
2021-11-29 12:30:00,250.84,251.22,250.81,251.14,15980.0,226.2679,226.6107,226.2408,226.5385,15980.0
2021-11-29 12:35:00,251.14,251.25,250.79,250.86,24802.0,226.5385,226.6377,226.2228,226.2859,24802.0
2021-11-29 12:40:00,250.87,250.98,250.82,250.98,14665.0,226.295,226.3942,226.2499,226.3942,14665.0
2021-11-29 12:45:00,250.96,251.14,250.93,251.07,8412.0,226.3761,226.5385,226.3491,226.4754,8412.0
2021-11-29 12:50:00,251.07,251.07,250.5,250.61,12501.0,226.4754,226.4754,225.9612,226.0604,12501.0
2021-11-29 12:55:00,250.6,250.72,250.55,250.68,13707.0,226.0514,226.1596,226.0063,226.1236,13707.0
2021-11-29 13:00:00,250.65,250.82,250.62,250.64,8295.0,226.0965,226.2499,226.0694,226.0875,8295.0
2021-11-29 13:05:00,250.7,250.84,250.62,250.77,15847.0,226.1416,226.2679,226.0694,226.2048,15847.0
2021-11-29 13:10:00,250.77,250.81,250.66,250.71,17583.0,226.2048,226.2408,226.1055,226.1506,17583.0
2021-11-29 13:15:00,250.66,250.77,250.3,250.44,9263.0,226.1055,226.2048,225.7808,225.9071,9263.0
2021-11-29 13:20:00,250.43,250.5,250.23,250.24,10070.0,225.8981,225.9612,225.7176,225.7267,10070.0
2021-11-29 13:25:00,250.23,250.33,249.94,250.22,19420.0,225.7176,225.8079,225.4561,225.7086,19420.0
2021-11-29 13:30:00,250.18,250.33,250.03,250.1,11188.0,225.6725,225.8079,225.5372,225.6004,11188.0
2021-11-29 13:35:00,250.03,250.1,249.83,250.0,24693.0,225.5372,225.6004,225.3568,225.5102,24693.0
2021-11-29 13:40:00,250.05,250.18,249.94,250.04,9191.0,225.5553,225.6725,225.4561,225.5463,9191.0
2021-11-29 13:45:00,250.02,250.11,249.84,249.87,10842.0,225.5282,225.6094,225.3659,225.3929,10842.0
2021-11-29 13:50:00,249.82,249.83,249.7,249.76,16196.0,225.3478,225.3568,225.2396,225.2937,16196.0
2021-11-29 13:55:00,249.75,249.83,249.54,249.61,10840.0,225.2847,225.3568,225.0952,225.1584,10840.0
2021-11-29 14:00:00,249.54,249.65,249.33,249.63,9516.0,225.0952,225.1945,224.9058,225.1764,9516.0
2021-11-29 14:05:00,249.64,249.79,249.57,249.61,8517.0,225.1854,225.3208,225.1223,225.1584,8517.0
2021-11-29 14:10:00,249.58,249.72,249.54,249.69,7774.0,225.1313,225.2576,225.0952,225.2305,7774.0
2021-11-29 14:15:00,249.76,249.76,249.24,249.33,22100.0,225.2937,225.2937,224.8246,224.9058,22100.0
2021-11-29 14:20:00,249.37,249.54,249.37,249.43,8895.0,224.9419,225.0952,224.9419,224.996,8895.0
2021-11-29 14:25:00,249.42,249.48,249.29,249.37,7917.0,224.987,225.0411,224.8697,224.9419,7917.0
2021-11-29 14:30:00,249.39,249.5,249.3,249.3,9051.0,224.9599,225.0592,224.8788,224.8788,9051.0
2021-11-29 14:35:00,249.3,249.41,249.22,249.32,14770.0,224.8788,224.978,224.8066,224.8968,14770.0
2021-11-29 14:40:00,249.31,249.48,249.28,249.4,8272.0,224.8878,225.0411,224.8607,224.969,8272.0
2021-11-29 14:45:00,249.4,249.42,249.15,249.15,8874.0,224.969,224.987,224.7434,224.7434,8874.0
2021-11-29 14:50:00,249.18,249.19,248.86,249.0,24926.0,224.7705,224.7795,224.4819,224.6081,24926.0
2021-11-29 14:55:00,248.93,249.11,248.88,249.08,11238.0,224.545,224.7074,224.4999,224.6803,11238.0
2021-11-29 15:00:00,249.17,249.23,249.1,249.16,9607.0,224.7615,224.8156,224.6983,224.7525,9607.0
2021-11-29 15:05:00,249.13,249.19,249.0,249.04,9814.0,224.7254,224.7795,224.6081,224.6442,9814.0
2021-11-29 15:10:00,249.03,249.27,249.0,249.22,12266.0,224.6352,224.8517,224.6081,224.8066,12266.0
2021-11-29 15:15:00,249.19,249.46,249.19,249.26,11692.0,224.7795,225.0231,224.7795,224.8427,11692.0
2021-11-29 15:20:00,249.24,249.43,249.19,249.35,8180.0,224.8246,224.996,224.7795,224.9239,8180.0
2021-11-29 15:25:00,249.36,249.53,249.31,249.47,13754.0,224.9329,225.0862,224.8878,225.0321,13754.0
2021-11-29 15:30:00,249.44,249.59,249.22,249.51,19525.0,225.005,225.1403,224.8066,225.0682,19525.0
2021-11-29 15:35:00,249.54,249.69,249.39,249.57,23339.0,225.0952,225.2305,224.9599,225.1223,23339.0
2021-11-29 15:40:00,249.53,249.53,249.19,249.41,31662.0,225.0862,225.0862,224.7795,224.978,31662.0
2021-11-29 15:45:00,249.42,249.42,249.06,249.18,40704.0,224.987,224.987,224.6623,224.7705,40704.0
2021-11-29 15:50:00,249.17,249.22,248.87,249.1,63313.0,224.7615,224.8066,224.4909,224.6983,63313.0
2021-11-29 15:55:00,249.09,249.41,248.9,249.17,91252.0,224.6893,224.978,224.5179,224.7615,91252.0
2021-11-30 09:30:00,246.36,246.99,245.6,246.09,79000.0,222.2268,222.795,221.5412,221.9832,79000.0
2021-11-30 09:35:00,246.09,246.22,244.61,245.18,60221.0,221.9832,222.1005,220.6482,221.1623,60221.0
2021-11-30 09:40:00,245.43,245.98,244.88,245.66,28313.0,221.3879,221.884,220.8917,221.5953,28313.0
2021-11-30 09:45:00,245.54,245.79,244.69,244.87,47275.0,221.4871,221.7126,220.7203,220.8827,47275.0
2021-11-30 09:50:00,244.8,244.93,243.78,244.74,92263.0,220.8196,220.9368,219.8995,220.7654,92263.0
2021-11-30 09:55:00,244.71,245.2,244.71,244.84,19516.0,220.7384,221.1804,220.7384,220.8556,19516.0
2021-11-30 10:00:00,244.91,245.94,244.91,245.84,21037.0,220.9188,221.8479,220.9188,221.7577,21037.0
2021-11-30 10:05:00,245.92,246.82,245.86,246.75,16874.0,221.8299,222.6417,221.7757,222.5785,16874.0
2021-11-30 10:10:00,246.72,246.74,246.05,246.37,15683.0,222.5515,222.5695,221.9471,222.2358,15683.0
2021-11-30 10:15:00,246.31,246.51,246.12,246.34,24370.0,222.1816,222.3621,222.0103,222.2087,24370.0
2021-11-30 10:20:00,246.36,246.36,245.64,245.64,12885.0,222.2268,222.2268,221.5773,221.5773,12885.0
2021-11-30 10:25:00,245.66,246.18,245.55,246.18,18405.0,221.5953,222.0644,221.4961,222.0644,18405.0
2021-11-30 10:30:00,246.19,246.64,245.96,246.37,17597.0,222.0734,222.4793,221.8659,222.2358,17597.0
2021-11-30 10:35:00,246.24,246.49,245.64,246.38,33580.0,222.1185,222.344,221.5773,222.2448,33580.0
2021-11-30 10:40:00,246.48,246.8,246.28,246.4,10360.0,222.335,222.6236,222.1546,222.2628,10360.0
2021-11-30 10:45:00,246.29,246.33,245.63,245.69,15650.0,222.1636,222.1997,221.5683,221.6224,15650.0
2021-11-30 10:50:00,245.68,245.89,244.54,244.88,28563.0,221.6134,221.8028,220.585,220.8917,28563.0
2021-11-30 10:55:00,244.96,244.99,244.05,244.05,28988.0,220.9639,220.991,220.143,220.143,28988.0
2021-11-30 11:00:00,244.04,244.22,243.07,243.7,59142.0,220.134,220.2964,219.259,219.8273,59142.0
2021-11-30 11:05:00,243.67,244.07,243.32,243.49,39506.0,219.8003,220.1611,219.4845,219.6379,39506.0
2021-11-30 11:10:00,243.49,244.1,243.3,244.04,27993.0,219.6379,220.1881,219.4665,220.134,27993.0
2021-11-30 11:15:00,244.0,244.29,243.62,243.7,23925.0,220.0979,220.3595,219.7552,219.8273,23925.0
2021-11-30 11:20:00,243.71,244.03,243.5,243.5,24258.0,219.8363,220.125,219.6469,219.6469,24258.0
2021-11-30 11:25:00,243.54,243.94,243.31,243.57,34624.0,219.683,220.0438,219.4755,219.7101,34624.0
2021-11-30 11:30:00,243.53,243.95,243.53,243.61,19046.0,219.674,220.0528,219.674,219.7461,19046.0
2021-11-30 11:35:00,243.61,243.97,243.56,243.83,15629.0,219.7461,220.0709,219.701,219.9446,15629.0
2021-11-30 11:40:00,243.9,243.97,243.55,243.61,25139.0,220.0077,220.0709,219.692,219.7461,25139.0
2021-11-30 11:45:00,243.57,243.69,242.45,243.42,46087.0,219.7101,219.8183,218.6998,219.5748,46087.0
2021-11-30 11:50:00,243.37,243.65,243.08,243.23,22089.0,219.5296,219.7822,219.2681,219.4034,22089.0
2021-11-30 11:55:00,243.25,243.58,242.9,243.45,17323.0,219.4214,219.7191,219.1057,219.6018,17323.0
2021-11-30 12:00:00,243.5,243.5,242.8,243.07,35826.0,219.6469,219.6469,219.0155,219.259,35826.0
2021-11-30 12:05:00,243.07,243.18,242.36,242.5,41987.0,219.259,219.3583,218.6186,218.7449,41987.0
2021-11-30 12:10:00,242.39,242.93,242.24,242.73,23247.0,218.6456,219.1328,218.5103,218.9523,23247.0
2021-11-30 12:15:00,242.69,243.89,242.59,243.89,24361.0,218.9163,219.9987,218.8261,219.9987,24361.0
2021-11-30 12:20:00,243.89,244.0,243.51,244.0,16212.0,219.9987,220.0979,219.6559,220.0979,16212.0
2021-11-30 12:25:00,243.96,244.21,243.91,244.01,14517.0,220.0619,220.2874,220.0168,220.107,14517.0
2021-11-30 12:30:00,244.06,244.13,243.66,243.85,11496.0,220.1521,220.2152,219.7912,219.9626,11496.0
2021-11-30 12:35:00,243.81,243.81,243.18,243.51,8753.0,219.9265,219.9265,219.3583,219.6559,8753.0
2021-11-30 12:40:00,243.58,243.96,243.19,243.92,14100.0,219.7191,220.0619,219.3673,220.0258,14100.0
2021-11-30 12:45:00,244.01,244.23,243.78,243.8,24015.0,220.107,220.3054,219.8995,219.9175,24015.0
2021-11-30 12:50:00,243.9,244.31,243.7,244.31,17925.0,220.0077,220.3776,219.8273,220.3776,17925.0
2021-11-30 12:55:00,244.31,244.33,243.46,243.76,12103.0,220.3776,220.3956,219.6108,219.8814,12103.0
2021-11-30 13:00:00,243.76,243.86,243.45,243.45,7198.0,219.8814,219.9716,219.6018,219.6018,7198.0
2021-11-30 13:05:00,243.53,243.79,243.45,243.45,14072.0,219.674,219.9085,219.6018,219.6018,14072.0
2021-11-30 13:10:00,243.42,243.53,243.25,243.43,16480.0,219.5748,219.674,219.4214,219.5838,16480.0
2021-11-30 13:15:00,243.48,243.98,243.36,243.95,9731.0,219.6289,220.0799,219.5206,220.0528,9731.0
2021-11-30 13:20:00,243.86,244.44,243.86,244.39,15257.0,219.9716,220.4948,219.9716,220.4497,15257.0
2021-11-30 13:25:00,244.41,244.41,244.11,244.4,8643.0,220.4678,220.4678,220.1972,220.4588,8643.0
2021-11-30 13:30:00,244.33,244.72,244.3,244.67,13288.0,220.3956,220.7474,220.3685,220.7023,13288.0
2021-11-30 13:35:00,244.6,245.48,244.6,245.3,18514.0,220.6392,221.433,220.6392,221.2706,18514.0
2021-11-30 13:40:00,245.3,245.44,245.15,245.39,26430.0,221.2706,221.3969,221.1353,221.3518,26430.0
2021-11-30 13:45:00,245.4,245.8,245.4,245.63,17588.0,221.3608,221.7216,221.3608,221.5683,17588.0
2021-11-30 13:50:00,245.64,245.91,245.64,245.84,11908.0,221.5773,221.8208,221.5773,221.7577,11908.0
2021-11-30 13:55:00,245.87,245.89,245.47,245.69,9595.0,221.7848,221.8028,221.4239,221.6224,9595.0
2021-11-30 14:00:00,245.75,245.75,245.19,245.32,12972.0,221.6765,221.6765,221.1714,221.2886,12972.0
2021-11-30 14:05:00,245.32,245.62,245.09,245.43,18781.0,221.2886,221.5592,221.0812,221.3879,18781.0
2021-11-30 14:10:00,245.43,245.56,245.28,245.45,8951.0,221.3879,221.5051,221.2525,221.4059,8951.0
2021-11-30 14:15:00,245.39,245.46,245.07,245.17,9909.0,221.3518,221.4149,221.0631,221.1533,9909.0
2021-11-30 14:20:00,245.17,245.17,244.86,244.99,10581.0,221.1533,221.1533,220.8737,220.991,10581.0
2021-11-30 14:25:00,244.99,245.16,244.7,244.71,9707.0,220.991,221.1443,220.7294,220.7384,9707.0
2021-11-30 14:30:00,244.69,244.75,244.36,244.71,13520.0,220.7203,220.7745,220.4227,220.7384,13520.0
2021-11-30 14:35:00,244.67,244.88,244.19,244.19,22037.0,220.7023,220.8917,220.2693,220.2693,22037.0
2021-11-30 14:40:00,244.23,244.36,243.58,243.64,15739.0,220.3054,220.4227,219.7191,219.7732,15739.0
2021-11-30 14:45:00,243.63,243.91,243.59,243.78,12822.0,219.7642,220.0168,219.7281,219.8995,12822.0
2021-11-30 14:50:00,243.76,243.81,243.44,243.44,12608.0,219.8814,219.9265,219.5928,219.5928,12608.0
2021-11-30 14:55:00,243.4,243.64,243.26,243.47,23819.0,219.5567,219.7732,219.4304,219.6199,23819.0
2021-11-30 15:00:00,243.39,243.78,243.32,243.46,14897.0,219.5477,219.8995,219.4845,219.6108,14897.0
2021-11-30 15:05:00,243.5,243.62,243.26,243.26,17317.0,219.6469,219.7552,219.4304,219.4304,17317.0
2021-11-30 15:10:00,243.26,243.33,243.11,243.11,12834.0,219.4304,219.4936,219.2951,219.2951,12834.0
2021-11-30 15:15:00,243.18,243.38,243.13,243.33,15783.0,219.3583,219.5387,219.3132,219.4936,15783.0
2021-11-30 15:20:00,243.29,243.47,243.01,243.06,19686.0,219.4575,219.6199,219.2049,219.25,19686.0
2021-11-30 15:25:00,243.06,243.1,242.79,242.94,24269.0,219.25,219.2861,219.0065,219.1418,24269.0
2021-11-30 15:30:00,242.93,243.49,242.62,243.11,48933.0,219.1328,219.6379,218.8531,219.2951,48933.0
2021-11-30 15:35:00,243.16,243.16,242.64,242.78,37575.0,219.3402,219.3402,218.8712,218.9974,37575.0
2021-11-30 15:40:00,242.73,243.23,242.69,243.23,43956.0,218.9523,219.4034,218.9163,219.4034,43956.0
2021-11-30 15:45:00,243.19,243.21,242.48,242.55,77752.0,219.3673,219.3853,218.7268,218.79,77752.0
2021-11-30 15:50:00,242.52,242.97,242.3,242.69,112636.0,218.7629,219.1688,218.5645,218.9163,112636.0
2021-11-30 15:55:00,242.76,243.98,242.76,243.83,236023.0,218.9794,220.0799,218.9794,219.9446,236023.0
2021-12-01 09:30:00,245.68,247.0,245.4,246.05,79556.0,221.6134,222.8041,221.3608,221.9471,79556.0
2021-12-01 09:35:00,246.19,246.29,245.34,245.99,25050.0,222.0734,222.1636,221.3067,221.893,25050.0
2021-12-01 09:40:00,246.03,247.29,246.02,247.06,33176.0,221.9291,223.0656,221.9201,222.8582,33176.0
2021-12-01 09:45:00,247.02,247.25,246.55,246.78,14880.0,222.8221,223.0296,222.3981,222.6056,14880.0
2021-12-01 09:50:00,246.68,247.44,246.66,247.17,25030.0,222.5154,223.201,222.4974,222.9574,25030.0
2021-12-01 09:55:00,247.08,247.09,246.0,246.5,14068.0,222.8762,222.8852,221.902,222.353,14068.0
2021-12-01 10:00:00,246.6,247.6,246.53,247.47,26290.0,222.4432,223.3453,222.3801,223.228,26290.0
2021-12-01 10:05:00,247.55,248.13,247.51,247.94,18491.0,223.3002,223.8234,223.2641,223.652,18491.0
2021-12-01 10:10:00,247.97,248.35,247.41,247.47,14248.0,223.679,224.0218,223.1739,223.228,14248.0
2021-12-01 10:15:00,247.62,247.97,247.5,247.74,14737.0,223.3633,223.679,223.2551,223.4716,14737.0
2021-12-01 10:20:00,247.79,248.0,247.35,247.51,14202.0,223.5167,223.7061,223.1198,223.2641,14202.0
2021-12-01 10:25:00,247.5,247.64,247.14,247.38,15546.0,223.2551,223.3814,222.9303,223.1468,15546.0
2021-12-01 10:30:00,247.37,247.65,247.13,247.25,10853.0,223.1378,223.3904,222.9213,223.0296,10853.0
2021-12-01 10:35:00,247.26,247.59,247.2,247.23,15632.0,223.0386,223.3363,222.9845,223.0115,15632.0
2021-12-01 10:40:00,247.23,247.71,246.89,247.59,20871.0,223.0115,223.4445,222.7048,223.3363,20871.0
2021-12-01 10:45:00,247.55,247.93,247.54,247.92,17414.0,223.3002,223.643,223.2912,223.6339,17414.0
2021-12-01 10:50:00,247.86,248.11,247.79,248.03,24707.0,223.5798,223.8053,223.5167,223.7332,24707.0
2021-12-01 10:55:00,248.01,248.09,247.75,248.02,15603.0,223.7151,223.7873,223.4806,223.7241,15603.0
2021-12-01 11:00:00,248.06,248.16,247.64,247.75,15263.0,223.7602,223.8504,223.3814,223.4806,15263.0
2021-12-01 11:05:00,247.79,247.86,247.5,247.8,12769.0,223.5167,223.5798,223.2551,223.5257,12769.0
2021-12-01 11:10:00,247.81,248.17,247.81,248.09,18640.0,223.5347,223.8594,223.5347,223.7873,18640.0
2021-12-01 11:15:00,248.17,248.24,247.78,247.8,20903.0,223.8594,223.9226,223.5076,223.5257,20903.0
2021-12-01 11:20:00,247.88,247.95,247.68,247.82,24282.0,223.5979,223.661,223.4174,223.5437,24282.0
2021-12-01 11:25:00,247.76,247.84,247.39,247.39,19400.0,223.4896,223.5618,223.1559,223.1559,19400.0
2021-12-01 11:30:00,247.42,247.6,246.98,247.6,44389.0,223.1829,223.3453,222.786,223.3453,44389.0
2021-12-01 11:35:00,247.63,248.37,247.58,248.24,40129.0,223.3723,224.0399,223.3272,223.9226,40129.0
2021-12-01 11:40:00,248.25,248.25,247.76,247.89,21851.0,223.9316,223.9316,223.4896,223.6069,21851.0
2021-12-01 11:45:00,247.85,248.34,247.54,248.26,22505.0,223.5708,224.0128,223.2912,223.9406,22505.0
2021-12-01 11:50:00,248.26,248.4,248.02,248.09,15342.0,223.9406,224.0669,223.7241,223.7873,15342.0
2021-12-01 11:55:00,248.08,248.09,247.5,247.71,10494.0,223.7783,223.7873,223.2551,223.4445,10494.0
2021-12-01 12:00:00,247.71,248.3,247.63,248.12,16436.0,223.4445,223.9767,223.3723,223.8143,16436.0
2021-12-01 12:05:00,248.11,248.29,247.69,247.71,11283.0,223.8053,223.9677,223.4265,223.4445,11283.0
2021-12-01 12:10:00,247.64,247.84,247.49,247.49,11209.0,223.3814,223.5618,223.2461,223.2461,11209.0
2021-12-01 12:15:00,247.48,247.66,247.15,247.15,13395.0,223.237,223.3994,222.9394,222.9394,13395.0
2021-12-01 12:20:00,247.22,247.38,246.76,246.89,53977.0,223.0025,223.1468,222.5876,222.7048,53977.0
2021-12-01 12:25:00,246.93,246.97,246.71,246.83,25681.0,222.7409,222.777,222.5425,222.6507,25681.0
2021-12-01 12:30:00,246.91,247.05,246.59,246.9,20112.0,222.7229,222.8492,222.4342,222.7139,20112.0
2021-12-01 12:35:00,246.92,246.97,246.64,246.86,12842.0,222.7319,222.777,222.4793,222.6778,12842.0
2021-12-01 12:40:00,246.89,246.93,246.53,246.73,12994.0,222.7048,222.7409,222.3801,222.5605,12994.0
2021-12-01 12:45:00,246.78,246.87,246.73,246.8,6435.0,222.6056,222.6868,222.5605,222.6236,6435.0
2021-12-01 12:50:00,246.75,246.75,246.06,246.06,13348.0,222.5785,222.5785,221.9561,221.9561,13348.0
2021-12-01 12:55:00,246.05,246.13,245.51,245.52,31730.0,221.9471,222.0193,221.46,221.469,31730.0
2021-12-01 13:00:00,245.63,245.86,245.46,245.66,16309.0,221.5683,221.7757,221.4149,221.5953,16309.0
2021-12-01 13:05:00,245.67,245.73,245.08,245.21,19276.0,221.6043,221.6585,221.0721,221.1894,19276.0
2021-12-01 13:10:00,245.15,245.15,244.8,245.0,25507.0,221.1353,221.1353,220.8196,221.0,25507.0
2021-12-01 13:15:00,244.97,245.1,244.49,244.49,20806.0,220.9729,221.0902,220.5399,220.5399,20806.0
2021-12-01 13:20:00,244.5,244.85,244.37,244.77,12946.0,220.549,220.8647,220.4317,220.7925,12946.0
2021-12-01 13:25:00,244.73,245.08,244.61,244.96,14994.0,220.7564,221.0721,220.6482,220.9639,14994.0
2021-12-01 13:30:00,245.0,245.32,244.79,244.84,11651.0,221.0,221.2886,220.8105,220.8556,11651.0
2021-12-01 13:35:00,244.88,245.08,244.78,245.08,11744.0,220.8917,221.0721,220.8015,221.0721,11744.0
2021-12-01 13:40:00,245.13,245.28,244.54,244.75,17684.0,221.1172,221.2525,220.585,220.7745,17684.0
2021-12-01 13:45:00,244.77,244.77,243.75,243.85,41390.0,220.7925,220.7925,219.8724,219.9626,41390.0
2021-12-01 13:50:00,243.85,244.49,243.85,244.34,22636.0,219.9626,220.5399,219.9626,220.4046,22636.0
2021-12-01 13:55:00,244.37,244.89,244.28,244.76,25258.0,220.4317,220.9008,220.3505,220.7835,25258.0
2021-12-01 14:00:00,244.83,244.83,244.33,244.43,31242.0,220.8466,220.8466,220.3956,220.4858,31242.0
2021-12-01 14:05:00,244.39,244.64,243.83,243.91,12652.0,220.4497,220.6752,219.9446,220.0168,12652.0
2021-12-01 14:10:00,243.92,244.08,243.57,244.03,15625.0,220.0258,220.1701,219.7101,220.125,15625.0
2021-12-01 14:15:00,244.1,244.16,243.68,243.82,11870.0,220.1881,220.2423,219.8093,219.9356,11870.0
2021-12-01 14:20:00,243.84,244.46,243.84,244.44,9765.0,219.9536,220.5129,219.9536,220.4948,9765.0
2021-12-01 14:25:00,244.42,244.88,244.28,244.73,10051.0,220.4768,220.8917,220.3505,220.7564,10051.0
2021-12-01 14:30:00,244.69,245.02,244.66,244.78,12719.0,220.7203,221.018,220.6933,220.8015,12719.0
2021-12-01 14:35:00,244.75,245.11,244.48,244.94,9704.0,220.7745,221.0992,220.5309,220.9459,9704.0
2021-12-01 14:40:00,244.87,244.92,244.26,244.42,18080.0,220.8827,220.9278,220.3325,220.4768,18080.0
2021-12-01 14:45:00,244.36,244.81,244.32,244.49,19771.0,220.4227,220.8286,220.3866,220.5399,19771.0
2021-12-01 14:50:00,244.51,244.83,244.19,244.26,13935.0,220.558,220.8466,220.2693,220.3325,13935.0
2021-12-01 14:55:00,244.18,244.47,244.16,244.25,8861.0,220.2603,220.5219,220.2423,220.3234,8861.0
2021-12-01 15:00:00,244.36,244.55,243.91,243.98,17403.0,220.4227,220.5941,220.0168,220.0799,17403.0
2021-12-01 15:05:00,243.96,244.02,243.53,243.6,13330.0,220.0619,220.116,219.674,219.7371,13330.0
2021-12-01 15:10:00,243.62,243.91,243.62,243.8,13265.0,219.7552,220.0168,219.7552,219.9175,13265.0
2021-12-01 15:15:00,243.74,243.75,243.21,243.42,20444.0,219.8634,219.8724,219.3853,219.5748,20444.0
2021-12-01 15:20:00,243.43,243.46,242.72,242.72,24200.0,219.5838,219.6108,218.9433,218.9433,24200.0
2021-12-01 15:25:00,242.71,243.01,242.38,242.4,25104.0,218.9343,219.2049,218.6366,218.6547,25104.0
2021-12-01 15:30:00,242.35,242.65,241.95,242.24,52483.0,218.6096,218.8802,218.2488,218.5103,52483.0
2021-12-01 15:35:00,242.28,242.67,242.01,242.44,27814.0,218.5464,218.8982,218.3029,218.6908,27814.0
2021-12-01 15:40:00,242.39,242.92,242.3,242.79,41074.0,218.6456,219.1237,218.5645,219.0065,41074.0
2021-12-01 15:45:00,242.87,243.03,241.93,242.01,34874.0,219.0786,219.223,218.2307,218.3029,34874.0
2021-12-01 15:50:00,241.93,242.03,241.48,241.5,61507.0,218.2307,218.3209,217.8248,217.8428,61507.0
2021-12-01 15:55:00,241.59,241.59,240.23,240.23,159849.0,217.924,217.924,216.6972,216.6972,159849.0
2021-12-02 09:30:00,241.89,243.5,241.38,242.68,105177.0,218.1946,219.6469,217.7346,218.9072,105177.0
2021-12-02 09:35:00,242.8,243.9,242.18,243.47,26327.0,219.0155,220.0077,218.4562,219.6199,26327.0
2021-12-02 09:40:00,243.66,244.18,243.44,243.72,43447.0,219.7912,220.2603,219.5928,219.8454,43447.0
2021-12-02 09:45:00,243.8,244.37,243.14,244.35,32460.0,219.9175,220.4317,219.3222,220.4136,32460.0
2021-12-02 09:50:00,244.46,245.25,244.05,245.05,50059.0,220.5129,221.2255,220.143,221.0451,50059.0
2021-12-02 09:55:00,244.98,245.41,244.75,245.0,37299.0,220.9819,221.3698,220.7745,221.0,37299.0
2021-12-02 10:00:00,245.13,245.48,244.64,245.36,37940.0,221.1172,221.433,220.6752,221.3247,37940.0
2021-12-02 10:05:00,245.37,245.55,244.4,244.5,25905.0,221.3337,221.4961,220.4588,220.549,25905.0
2021-12-02 10:10:00,244.52,244.72,244.13,244.56,21687.0,220.567,220.7474,220.2152,220.6031,21687.0
2021-12-02 10:15:00,244.48,244.5,243.95,244.21,15500.0,220.5309,220.549,220.0528,220.2874,15500.0
2021-12-02 10:20:00,244.11,244.72,244.0,244.71,17113.0,220.1972,220.7474,220.0979,220.7384,17113.0
2021-12-02 10:25:00,244.6,245.0,244.3,244.68,12284.0,220.6392,221.0,220.3685,220.7113,12284.0
2021-12-02 10:30:00,244.55,244.85,243.12,243.2,67176.0,220.5941,220.8647,219.3041,219.3763,67176.0
2021-12-02 10:35:00,243.21,243.42,242.43,243.0,35600.0,219.3853,219.5748,218.6817,219.1959,35600.0
2021-12-02 10:40:00,243.05,243.5,242.63,242.71,18282.0,219.241,219.6469,218.8621,218.9343,18282.0
2021-12-02 10:45:00,242.67,243.59,242.46,243.33,23648.0,218.8982,219.7281,218.7088,219.4936,23648.0
2021-12-02 10:50:00,243.28,243.67,243.02,243.11,23714.0,219.4485,219.8003,219.2139,219.2951,23714.0
2021-12-02 10:55:00,243.07,243.87,242.65,243.81,23449.0,219.259,219.9807,218.8802,219.9265,23449.0
2021-12-02 11:00:00,243.81,244.54,243.75,244.43,17075.0,219.9265,220.585,219.8724,220.4858,17075.0
2021-12-02 11:05:00,244.42,244.9,244.19,244.77,25780.0,220.4768,220.9098,220.2693,220.7925,25780.0
2021-12-02 11:10:00,244.76,244.87,244.18,244.44,19650.0,220.7835,220.8827,220.2603,220.4948,19650.0
2021-12-02 11:15:00,244.53,244.84,244.33,244.49,26913.0,220.576,220.8556,220.3956,220.5399,26913.0
2021-12-02 11:20:00,244.51,244.76,244.31,244.37,12223.0,220.558,220.7835,220.3776,220.4317,12223.0
2021-12-02 11:25:00,244.41,244.6,244.12,244.27,15880.0,220.4678,220.6392,220.2062,220.3415,15880.0
2021-12-02 11:30:00,244.25,244.45,243.64,244.14,38889.0,220.3234,220.5039,219.7732,220.2242,38889.0
2021-12-02 11:35:00,244.04,244.16,243.53,243.66,13979.0,220.134,220.2423,219.674,219.7912,13979.0
2021-12-02 11:40:00,243.63,244.38,243.63,243.8,15201.0,219.7642,220.4407,219.7642,219.9175,15201.0
2021-12-02 11:45:00,243.8,244.29,243.57,244.24,12746.0,219.9175,220.3595,219.7101,220.3144,12746.0
2021-12-02 11:50:00,244.17,244.49,244.09,244.17,15982.0,220.2513,220.5399,220.1791,220.2513,15982.0
2021-12-02 11:55:00,244.15,244.71,243.93,244.65,13080.0,220.2332,220.7384,220.0348,220.6843,13080.0
2021-12-02 12:00:00,244.71,244.94,244.46,244.78,9031.0,220.7384,220.9459,220.5129,220.8015,9031.0
2021-12-02 12:05:00,244.81,244.98,244.45,244.96,13444.0,220.8286,220.9819,220.5039,220.9639,13444.0
2021-12-02 12:10:00,245.0,245.35,244.97,245.21,23690.0,221.0,221.3157,220.9729,221.1894,23690.0
2021-12-02 12:15:00,245.26,245.5,245.18,245.48,20518.0,221.2345,221.451,221.1623,221.433,20518.0
2021-12-02 12:20:00,245.48,245.98,245.48,245.8,20747.0,221.433,221.884,221.433,221.7216,20747.0
2021-12-02 12:25:00,245.8,246.35,245.75,246.11,44398.0,221.7216,222.2177,221.6765,222.0012,44398.0
2021-12-02 12:30:00,246.06,246.16,245.72,245.72,18308.0,221.9561,222.0463,221.6494,221.6494,18308.0
2021-12-02 12:35:00,245.72,245.9,245.47,245.77,10207.0,221.6494,221.8118,221.4239,221.6945,10207.0
2021-12-02 12:40:00,245.78,245.86,245.23,245.25,9642.0,221.7036,221.7757,221.2074,221.2255,9642.0
2021-12-02 12:45:00,245.31,245.9,245.23,245.9,6922.0,221.2796,221.8118,221.2074,221.8118,6922.0
2021-12-02 12:50:00,245.9,245.96,245.65,245.66,9012.0,221.8118,221.8659,221.5863,221.5953,9012.0
2021-12-02 12:55:00,245.7,245.85,245.53,245.81,20162.0,221.6314,221.7667,221.4781,221.7306,20162.0
2021-12-02 13:00:00,245.88,246.04,245.19,245.96,11546.0,221.7938,221.9381,221.1714,221.8659,11546.0
2021-12-02 13:05:00,246.04,246.11,245.62,245.83,10576.0,221.9381,222.0012,221.5592,221.7487,10576.0
2021-12-02 13:10:00,245.88,245.9,245.49,245.65,9042.0,221.7938,221.8118,221.442,221.5863,9042.0
2021-12-02 13:15:00,245.64,245.81,245.35,245.51,12415.0,221.5773,221.7306,221.3157,221.46,12415.0
2021-12-02 13:20:00,245.5,245.71,245.11,245.31,10095.0,221.451,221.6404,221.0992,221.2796,10095.0
2021-12-02 13:25:00,245.33,245.42,244.92,245.05,9273.0,221.2976,221.3788,220.9278,221.0451,9273.0
2021-12-02 13:30:00,245.07,245.47,244.81,245.46,9714.0,221.0631,221.4239,220.8286,221.4149,9714.0
2021-12-02 13:35:00,245.46,245.62,245.06,245.24,27599.0,221.4149,221.5592,221.0541,221.2165,27599.0
2021-12-02 13:40:00,245.3,245.73,245.09,245.63,8698.0,221.2706,221.6585,221.0812,221.5683,8698.0
2021-12-02 13:45:00,245.62,245.78,245.46,245.65,22169.0,221.5592,221.7036,221.4149,221.5863,22169.0
2021-12-02 13:50:00,245.64,246.27,245.44,246.26,33918.0,221.5773,222.1456,221.3969,222.1365,33918.0
2021-12-02 13:55:00,246.21,246.35,245.98,246.27,7985.0,222.0914,222.2177,221.884,222.1456,7985.0
2021-12-02 14:00:00,246.18,246.28,245.73,245.81,21416.0,222.0644,222.1546,221.6585,221.7306,21416.0
2021-12-02 14:05:00,245.77,245.93,245.46,245.89,18680.0,221.6945,221.8389,221.4149,221.8028,18680.0
2021-12-02 14:10:00,246.02,246.17,245.91,245.91,11931.0,221.9201,222.0554,221.8208,221.8208,11931.0
2021-12-02 14:15:00,246.01,246.18,245.9,246.02,12720.0,221.911,222.0644,221.8118,221.9201,12720.0
2021-12-02 14:20:00,245.97,246.18,245.77,246.09,9738.0,221.875,222.0644,221.6945,221.9832,9738.0
2021-12-02 14:25:00,246.17,246.55,246.05,246.48,22365.0,222.0554,222.3981,221.9471,222.335,22365.0
2021-12-02 14:30:00,246.4,246.62,246.08,246.08,9956.0,222.2628,222.4613,221.9742,221.9742,9956.0
2021-12-02 14:35:00,246.15,246.21,245.72,246.08,17305.0,222.0373,222.0914,221.6494,221.9742,17305.0
2021-12-02 14:40:00,246.07,246.11,245.87,246.11,25748.0,221.9652,222.0012,221.7848,222.0012,25748.0
2021-12-02 14:45:00,246.06,246.09,245.71,245.77,11172.0,221.9561,221.9832,221.6404,221.6945,11172.0
2021-12-02 14:50:00,245.82,246.12,245.69,245.96,14658.0,221.7396,222.0103,221.6224,221.8659,14658.0
2021-12-02 14:55:00,245.94,246.35,245.93,246.17,20259.0,221.8479,222.2177,221.8389,222.0554,20259.0
2021-12-02 15:00:00,246.22,246.39,245.82,246.2,23918.0,222.1005,222.2538,221.7396,222.0824,23918.0
2021-12-02 15:05:00,246.21,246.5,246.05,246.09,43575.0,222.0914,222.353,221.9471,221.9832,43575.0
2021-12-02 15:10:00,246.1,246.1,245.59,245.78,23123.0,221.9922,221.9922,221.5322,221.7036,23123.0
2021-12-02 15:15:00,245.8,246.0,245.64,245.73,35131.0,221.7216,221.902,221.5773,221.6585,35131.0
2021-12-02 15:20:00,245.7,245.7,245.41,245.44,14987.0,221.6314,221.6314,221.3698,221.3969,14987.0
2021-12-02 15:25:00,245.38,245.8,245.38,245.61,20303.0,221.3428,221.7216,221.3428,221.5502,20303.0
2021-12-02 15:30:00,245.66,246.16,245.64,245.96,20903.0,221.5953,222.0463,221.5773,221.8659,20903.0
2021-12-02 15:35:00,245.92,246.26,245.82,246.05,34985.0,221.8299,222.1365,221.7396,221.9471,34985.0
2021-12-02 15:40:00,246.05,246.4,246.05,246.16,39665.0,221.9471,222.2628,221.9471,222.0463,39665.0
2021-12-02 15:45:00,246.17,246.35,245.73,246.2,66287.0,222.0554,222.2177,221.6585,222.0824,66287.0
2021-12-02 15:50:00,246.13,246.25,245.37,245.37,86860.0,222.0193,222.1275,221.3337,221.3337,86860.0
2021-12-02 15:55:00,245.35,245.84,245.09,245.5,185024.0,221.3157,221.7577,221.0812,221.451,185024.0
2021-12-03 09:30:00,246.73,248.04,246.13,246.77,49943.0,222.5605,223.7422,222.0193,222.5966,49943.0
2021-12-03 09:35:00,246.79,247.46,246.46,246.7,32958.0,222.6146,223.219,222.317,222.5334,32958.0
2021-12-03 09:40:00,246.65,247.52,246.48,247.11,22640.0,222.4883,223.2731,222.335,222.9033,22640.0
2021-12-03 09:45:00,247.13,247.76,246.81,246.81,59385.0,222.9213,223.4896,222.6327,222.6327,59385.0
2021-12-03 09:50:00,246.94,247.26,246.36,246.66,25271.0,222.7499,223.0386,222.2268,222.4974,25271.0
2021-12-03 09:55:00,246.56,248.12,246.56,248.02,37347.0,222.4072,223.8143,222.4072,223.7241,37347.0
2021-12-03 10:00:00,247.99,248.32,247.14,247.85,33123.0,223.6971,223.9948,222.9303,223.5708,33123.0
2021-12-03 10:05:00,247.96,247.96,246.75,247.05,29801.0,223.67,223.67,222.5785,222.8492,29801.0
2021-12-03 10:10:00,246.98,247.51,246.84,246.99,16517.0,222.786,223.2641,222.6597,222.795,16517.0
2021-12-03 10:15:00,247.08,247.88,247.05,247.65,19994.0,222.8762,223.5979,222.8492,223.3904,19994.0
2021-12-03 10:20:00,247.64,247.69,246.83,247.18,24924.0,223.3814,223.4265,222.6507,222.9664,24924.0
2021-12-03 10:25:00,247.18,247.9,247.03,247.63,41249.0,222.9664,223.6159,222.8311,223.3723,41249.0
2021-12-03 10:30:00,247.56,247.65,246.97,247.21,29229.0,223.3092,223.3904,222.777,222.9935,29229.0
2021-12-03 10:35:00,247.18,247.68,246.9,247.1,28125.0,222.9664,223.4174,222.7139,222.8943,28125.0
2021-12-03 10:40:00,247.16,247.17,246.03,246.03,61265.0,222.9484,222.9574,221.9291,221.9291,61265.0
2021-12-03 10:45:00,246.07,246.42,245.94,246.18,98633.0,221.9652,222.2809,221.8479,222.0644,98633.0
2021-12-03 10:50:00,246.17,246.46,245.61,245.9,42586.0,222.0554,222.317,221.5502,221.8118,42586.0
2021-12-03 10:55:00,245.89,246.32,245.62,245.82,32406.0,221.8028,222.1907,221.5592,221.7396,32406.0
2021-12-03 11:00:00,245.84,246.25,245.77,245.93,24994.0,221.7577,222.1275,221.6945,221.8389,24994.0
2021-12-03 11:05:00,245.88,246.0,245.31,245.91,33870.0,221.7938,221.902,221.2796,221.8208,33870.0
2021-12-03 11:10:00,245.99,246.54,245.75,246.5,25024.0,221.893,222.3891,221.6765,222.353,25024.0
2021-12-03 11:15:00,246.45,246.87,246.22,246.86,44135.0,222.3079,222.6868,222.1005,222.6778,44135.0
2021-12-03 11:20:00,246.78,247.83,246.73,247.38,29691.0,222.6056,223.5528,222.5605,223.1468,29691.0
2021-12-03 11:25:00,247.27,248.05,247.21,247.9,71470.0,223.0476,223.7512,222.9935,223.6159,71470.0
2021-12-03 11:30:00,247.9,248.11,247.53,248.07,76806.0,223.6159,223.8053,223.2821,223.7692,76806.0
2021-12-03 11:35:00,248.02,248.41,247.81,247.97,56759.0,223.7241,224.0759,223.5347,223.679,56759.0
2021-12-03 11:40:00,247.98,248.11,247.46,247.59,21921.0,223.6881,223.8053,223.219,223.3363,21921.0
2021-12-03 11:45:00,247.64,248.06,247.55,247.63,29761.0,223.3814,223.7602,223.3002,223.3723,29761.0
2021-12-03 11:50:00,247.58,247.59,247.12,247.29,13309.0,223.3272,223.3363,222.9123,223.0656,13309.0
2021-12-03 11:55:00,247.37,247.43,247.09,247.17,13639.0,223.1378,223.1919,222.8852,222.9574,13639.0
2021-12-03 12:00:00,247.16,247.24,246.6,246.6,40045.0,222.9484,223.0205,222.4432,222.4432,40045.0
2021-12-03 12:05:00,246.72,247.25,246.61,247.2,24922.0,222.5515,223.0296,222.4523,222.9845,24922.0
2021-12-03 12:10:00,247.19,247.19,246.71,246.71,18362.0,222.9754,222.9754,222.5425,222.5425,18362.0
2021-12-03 12:15:00,246.77,247.23,246.74,247.23,23849.0,222.5966,223.0115,222.5695,223.0115,23849.0
2021-12-03 12:20:00,247.27,247.61,247.18,247.34,28418.0,223.0476,223.3543,222.9664,223.1108,28418.0
2021-12-03 12:25:00,247.29,247.33,246.94,247.02,14102.0,223.0656,223.1017,222.7499,222.8221,14102.0
2021-12-03 12:30:00,246.98,247.16,246.77,247.05,25072.0,222.786,222.9484,222.5966,222.8492,25072.0
2021-12-03 12:35:00,247.0,247.46,246.94,247.34,14060.0,222.8041,223.219,222.7499,223.1108,14060.0
2021-12-03 12:40:00,247.36,247.36,247.0,247.09,11838.0,223.1288,223.1288,222.8041,222.8852,11838.0
2021-12-03 12:45:00,247.04,247.35,246.97,247.31,16265.0,222.8401,223.1198,222.777,223.0837,16265.0
2021-12-03 12:50:00,247.26,247.61,247.01,247.03,12587.0,223.0386,223.3543,222.8131,222.8311,12587.0
2021-12-03 12:55:00,247.04,247.08,246.76,246.98,19838.0,222.8401,222.8762,222.5876,222.786,19838.0
2021-12-03 13:00:00,246.94,247.22,246.75,247.14,10106.0,222.7499,223.0025,222.5785,222.9303,10106.0
2021-12-03 13:05:00,247.24,247.34,246.97,247.25,8988.0,223.0205,223.1108,222.777,223.0296,8988.0
2021-12-03 13:10:00,247.16,247.35,246.92,247.04,12423.0,222.9484,223.1198,222.7319,222.8401,12423.0
2021-12-03 13:15:00,247.0,247.6,246.89,247.51,18616.0,222.8041,223.3453,222.7048,223.2641,18616.0
2021-12-03 13:20:00,247.57,247.62,247.12,247.6,16610.0,223.3182,223.3633,222.9123,223.3453,16610.0
2021-12-03 13:25:00,247.55,247.7,247.23,247.38,10592.0,223.3002,223.4355,223.0115,223.1468,10592.0
2021-12-03 13:30:00,247.24,247.24,246.85,246.85,12949.0,223.0205,223.0205,222.6688,222.6688,12949.0
2021-12-03 13:35:00,246.83,247.07,246.79,246.94,12573.0,222.6507,222.8672,222.6146,222.7499,12573.0
2021-12-03 13:40:00,247.02,247.1,246.75,247.0,26552.0,222.8221,222.8943,222.5785,222.8041,26552.0
2021-12-03 13:45:00,247.06,247.24,246.79,247.07,14554.0,222.8582,223.0205,222.6146,222.8672,14554.0
2021-12-03 13:50:00,247.01,247.15,246.83,246.83,13677.0,222.8131,222.9394,222.6507,222.6507,13677.0
2021-12-03 13:55:00,246.87,247.05,246.79,246.9,11031.0,222.6868,222.8492,222.6146,222.7139,11031.0
2021-12-03 14:00:00,247.0,247.15,246.7,247.06,29048.0,222.8041,222.9394,222.5334,222.8582,29048.0
2021-12-03 14:05:00,247.12,247.12,246.69,246.79,27375.0,222.9123,222.9123,222.5244,222.6146,27375.0
2021-12-03 14:10:00,246.83,247.07,246.66,246.92,18570.0,222.6507,222.8672,222.4974,222.7319,18570.0
2021-12-03 14:15:00,246.87,246.93,246.6,246.63,24563.0,222.6868,222.7409,222.4432,222.4703,24563.0
2021-12-03 14:20:00,246.64,246.9,246.26,246.9,38580.0,222.4793,222.7139,222.1365,222.7139,38580.0
2021-12-03 14:25:00,246.9,246.91,246.14,246.2,12658.0,222.7139,222.7229,222.0283,222.0824,12658.0
2021-12-03 14:30:00,246.2,246.29,245.8,246.21,19427.0,222.0824,222.1636,221.7216,222.0914,19427.0
2021-12-03 14:35:00,246.25,246.41,245.93,246.09,34189.0,222.1275,222.2719,221.8389,221.9832,34189.0
2021-12-03 14:40:00,246.11,246.5,246.11,246.44,13269.0,222.0012,222.353,222.0012,222.2989,13269.0
2021-12-03 14:45:00,246.46,246.64,246.36,246.39,17713.0,222.317,222.4793,222.2268,222.2538,17713.0
2021-12-03 14:50:00,246.45,246.68,246.22,246.24,18167.0,222.3079,222.5154,222.1005,222.1185,18167.0
2021-12-03 14:55:00,246.24,246.33,245.92,246.01,10313.0,222.1185,222.1997,221.8299,221.911,10313.0
2021-12-03 15:00:00,246.0,246.34,245.65,246.32,37621.0,221.902,222.2087,221.5863,222.1907,37621.0
2021-12-03 15:05:00,246.25,246.58,245.74,245.86,37529.0,222.1275,222.4252,221.6675,221.7757,37529.0
2021-12-03 15:10:00,245.89,246.57,245.89,246.45,15824.0,221.8028,222.4162,221.8028,222.3079,15824.0
2021-12-03 15:15:00,246.37,246.59,246.04,246.33,21591.0,222.2358,222.4342,221.9381,222.1997,21591.0
2021-12-03 15:20:00,246.38,246.85,246.33,246.75,24888.0,222.2448,222.6688,222.1997,222.5785,24888.0
2021-12-03 15:25:00,246.71,246.91,246.49,246.49,24451.0,222.5425,222.7229,222.344,222.344,24451.0
2021-12-03 15:30:00,246.55,247.2,246.55,247.05,27015.0,222.3981,222.9845,222.3981,222.8492,27015.0
2021-12-03 15:35:00,247.05,247.11,246.44,246.46,19481.0,222.8492,222.9033,222.2989,222.317,19481.0
2021-12-03 15:40:00,246.52,246.54,245.95,246.13,32734.0,222.3711,222.3891,221.8569,222.0193,32734.0
2021-12-03 15:45:00,246.0,246.09,245.7,246.02,98243.0,221.902,221.9832,221.6314,221.9201,98243.0
2021-12-03 15:50:00,246.08,246.89,245.92,246.56,45227.0,221.9742,222.7048,221.8299,222.4072,45227.0
2021-12-03 15:55:00,246.57,247.72,246.57,247.58,178200.0,222.4162,223.4535,222.4162,223.3272,178200.0
2021-12-06 09:30:00,248.46,248.85,246.85,247.06,70800.0,224.121,224.4728,222.6688,222.8582,70800.0
2021-12-06 09:35:00,246.83,247.28,246.08,247.1,27738.0,222.6507,223.0566,221.9742,222.8943,27738.0
2021-12-06 09:40:00,246.97,247.63,246.9,246.95,34816.0,222.777,223.3723,222.7139,222.759,34816.0
2021-12-06 09:45:00,246.93,247.45,245.71,246.21,30427.0,222.7409,223.21,221.6404,222.0914,30427.0
2021-12-06 09:50:00,246.22,246.26,245.44,245.57,57432.0,222.1005,222.1365,221.3969,221.5141,57432.0
2021-12-06 09:55:00,245.57,245.95,245.14,245.65,50774.0,221.5141,221.8569,221.1263,221.5863,50774.0
2021-12-06 10:00:00,245.7,245.85,244.7,244.86,108942.0,221.6314,221.7667,220.7294,220.8737,108942.0
2021-12-06 10:05:00,244.81,245.19,244.45,244.54,46746.0,220.8286,221.1714,220.5039,220.585,46746.0
2021-12-06 10:10:00,244.4,246.36,244.33,246.1,34834.0,220.4588,222.2268,220.3956,221.9922,34834.0
2021-12-06 10:15:00,246.19,246.62,245.84,246.05,27641.0,222.0734,222.4613,221.7577,221.9471,27641.0
2021-12-06 10:20:00,246.06,246.54,245.81,245.94,30714.0,221.9561,222.3891,221.7306,221.8479,30714.0
2021-12-06 10:25:00,245.83,246.1,245.39,245.85,22830.0,221.7487,221.9922,221.3518,221.7667,22830.0
2021-12-06 10:30:00,245.85,245.86,244.83,245.0,35903.0,221.7667,221.7757,220.8466,221.0,35903.0
2021-12-06 10:35:00,244.9,244.97,244.64,244.89,34820.0,220.9098,220.9729,220.6752,220.9008,34820.0
2021-12-06 10:40:00,244.91,245.52,244.9,245.37,35722.0,220.9188,221.469,220.9098,221.3337,35722.0
2021-12-06 10:45:00,245.37,245.49,245.1,245.15,17338.0,221.3337,221.442,221.0902,221.1353,17338.0
2021-12-06 10:50:00,245.21,245.21,244.71,245.04,28616.0,221.1894,221.1894,220.7384,221.0361,28616.0
2021-12-06 10:55:00,245.09,245.42,244.99,245.26,17546.0,221.0812,221.3788,220.991,221.2345,17546.0
2021-12-06 11:00:00,245.27,245.36,244.7,244.93,38054.0,221.2435,221.3247,220.7294,220.9368,38054.0
2021-12-06 11:05:00,244.84,244.85,244.38,244.4,43601.0,220.8556,220.8647,220.4407,220.4588,43601.0
2021-12-06 11:10:00,244.43,244.45,243.63,243.63,50127.0,220.4858,220.5039,219.7642,219.7642,50127.0
2021-12-06 11:15:00,243.64,243.77,243.13,243.34,49757.0,219.7732,219.8905,219.3132,219.5026,49757.0
2021-12-06 11:20:00,243.31,243.34,242.32,242.43,36331.0,219.4755,219.5026,218.5825,218.6817,36331.0
2021-12-06 11:25:00,242.43,243.13,242.42,242.91,28032.0,218.6817,219.3132,218.6727,219.1147,28032.0
2021-12-06 11:30:00,242.82,243.09,242.44,242.77,35975.0,219.0335,219.2771,218.6908,218.9884,35975.0
2021-12-06 11:35:00,242.77,242.98,242.43,242.95,22219.0,218.9884,219.1779,218.6817,219.1508,22219.0
2021-12-06 11:40:00,242.95,244.33,242.94,244.32,56450.0,219.1508,220.3956,219.1418,220.3866,56450.0
2021-12-06 11:45:00,244.33,244.41,243.11,243.25,22794.0,220.3956,220.4678,219.2951,219.4214,22794.0
2021-12-06 11:50:00,243.25,243.32,242.96,243.21,13529.0,219.4214,219.4845,219.1598,219.3853,13529.0
2021-12-06 11:55:00,243.21,243.37,242.93,243.14,19905.0,219.3853,219.5296,219.1328,219.3222,19905.0
2021-12-06 12:00:00,243.22,243.93,243.21,243.89,25454.0,219.3943,220.0348,219.3853,219.9987,25454.0
2021-12-06 12:05:00,243.82,243.93,243.24,243.51,20783.0,219.9356,220.0348,219.4124,219.6559,20783.0
2021-12-06 12:10:00,243.48,244.11,243.39,244.08,16292.0,219.6289,220.1972,219.5477,220.1701,16292.0
2021-12-06 12:15:00,244.02,244.52,243.86,244.5,14265.0,220.116,220.567,219.9716,220.549,14265.0
2021-12-06 12:20:00,244.5,244.56,243.8,243.8,24678.0,220.549,220.6031,219.9175,219.9175,24678.0
2021-12-06 12:25:00,243.86,244.2,243.86,244.1,15726.0,219.9716,220.2783,219.9716,220.1881,15726.0
2021-12-06 12:30:00,244.1,244.11,243.66,243.75,13061.0,220.1881,220.1972,219.7912,219.8724,13061.0
2021-12-06 12:35:00,243.71,243.71,243.1,243.1,18088.0,219.8363,219.8363,219.2861,219.2861,18088.0
2021-12-06 12:40:00,243.14,243.47,243.09,243.13,14030.0,219.3222,219.6199,219.2771,219.3132,14030.0
2021-12-06 12:45:00,243.1,243.36,243.1,243.3,12404.0,219.2861,219.5206,219.2861,219.4665,12404.0
2021-12-06 12:50:00,243.25,243.25,242.83,243.09,17849.0,219.4214,219.4214,219.0425,219.2771,17849.0
2021-12-06 12:55:00,243.04,243.09,242.83,242.83,12610.0,219.232,219.2771,219.0425,219.0425,12610.0
2021-12-06 13:00:00,242.9,243.1,242.8,243.09,15534.0,219.1057,219.2861,219.0155,219.2771,15534.0
2021-12-06 13:05:00,243.05,243.18,242.9,243.17,12647.0,219.241,219.3583,219.1057,219.3492,12647.0
2021-12-06 13:10:00,243.2,243.34,242.95,242.96,10574.0,219.3763,219.5026,219.1508,219.1598,10574.0
2021-12-06 13:15:00,242.97,243.03,242.85,242.92,13720.0,219.1688,219.223,219.0606,219.1237,13720.0
2021-12-06 13:20:00,242.92,242.92,242.54,242.63,24210.0,219.1237,219.1237,218.781,218.8621,24210.0
2021-12-06 13:25:00,242.64,243.11,242.63,242.99,19474.0,218.8712,219.2951,218.8621,219.1869,19474.0
2021-12-06 13:30:00,242.92,243.05,242.84,242.86,12374.0,219.1237,219.241,219.0516,219.0696,12374.0
2021-12-06 13:35:00,242.9,243.14,242.73,243.09,13201.0,219.1057,219.3222,218.9523,219.2771,13201.0
2021-12-06 13:40:00,243.08,243.44,243.06,243.16,12809.0,219.2681,219.5928,219.25,219.3402,12809.0
2021-12-06 13:45:00,243.13,243.21,242.97,243.05,13303.0,219.3132,219.3853,219.1688,219.241,13303.0
2021-12-06 13:50:00,243.04,243.36,242.79,243.36,22202.0,219.232,219.5206,219.0065,219.5206,22202.0
2021-12-06 13:55:00,243.4,243.54,243.25,243.33,13749.0,219.5567,219.683,219.4214,219.4936,13749.0
2021-12-06 14:00:00,243.29,243.68,243.15,243.34,25459.0,219.4575,219.8093,219.3312,219.5026,25459.0
2021-12-06 14:05:00,243.35,243.35,243.06,243.25,21710.0,219.5116,219.5116,219.25,219.4214,21710.0
2021-12-06 14:10:00,243.28,243.68,243.22,243.6,14378.0,219.4485,219.8093,219.3943,219.7371,14378.0
2021-12-06 14:15:00,243.61,244.14,243.57,243.91,31598.0,219.7461,220.2242,219.7101,220.0168,31598.0
2021-12-06 14:20:00,243.85,243.85,243.45,243.69,11865.0,219.9626,219.9626,219.6018,219.8183,11865.0
2021-12-06 14:25:00,243.69,243.96,243.57,243.68,10022.0,219.8183,220.0619,219.7101,219.8093,10022.0
2021-12-06 14:30:00,243.61,243.8,243.53,243.75,10757.0,219.7461,219.9175,219.674,219.8724,10757.0
2021-12-06 14:35:00,243.74,243.79,243.44,243.44,10597.0,219.8634,219.9085,219.5928,219.5928,10597.0
2021-12-06 14:40:00,243.44,243.56,243.07,243.07,13863.0,219.5928,219.701,219.259,219.259,13863.0
2021-12-06 14:45:00,243.09,243.23,242.8,242.82,14200.0,219.2771,219.4034,219.0155,219.0335,14200.0
2021-12-06 14:50:00,242.81,242.82,242.56,242.77,17969.0,219.0245,219.0335,218.799,218.9884,17969.0
2021-12-06 14:55:00,242.74,242.78,242.57,242.73,12858.0,218.9614,218.9974,218.808,218.9523,12858.0
2021-12-06 15:00:00,242.69,242.9,242.45,242.52,22148.0,218.9163,219.1057,218.6998,218.7629,22148.0
2021-12-06 15:05:00,242.55,242.78,242.49,242.55,13198.0,218.79,218.9974,218.7359,218.79,13198.0
2021-12-06 15:10:00,242.55,242.66,242.42,242.55,39869.0,218.79,218.8892,218.6727,218.79,39869.0
2021-12-06 15:15:00,242.56,243.38,242.56,243.19,54388.0,218.799,219.5387,218.799,219.3673,54388.0
2021-12-06 15:20:00,243.14,243.2,242.72,242.85,26748.0,219.3222,219.3763,218.9433,219.0606,26748.0
2021-12-06 15:25:00,242.85,243.08,242.75,243.08,21120.0,219.0606,219.2681,218.9704,219.2681,21120.0
2021-12-06 15:30:00,243.06,243.28,242.9,243.02,29278.0,219.25,219.4485,219.1057,219.2139,29278.0
2021-12-06 15:35:00,243.02,243.23,242.72,243.15,26846.0,219.2139,219.4034,218.9433,219.3312,26846.0
2021-12-06 15:40:00,243.17,243.5,243.0,243.45,36935.0,219.3492,219.6469,219.1959,219.6018,36935.0
2021-12-06 15:45:00,243.45,243.51,243.15,243.32,42973.0,219.6018,219.6559,219.3312,219.4845,42973.0
2021-12-06 15:50:00,243.32,243.64,243.15,243.59,50833.0,219.4845,219.7732,219.3312,219.7281,50833.0
2021-12-06 15:55:00,243.57,243.59,242.86,242.95,131083.0,219.7101,219.7281,219.0696,219.1508,131083.0
2021-12-07 09:30:00,244.63,245.0,244.0,244.4,79444.0,220.6662,221.0,220.0979,220.4588,79444.0
2021-12-07 09:35:00,244.27,245.63,244.27,245.05,37190.0,220.3415,221.5683,220.3415,221.0451,37190.0
2021-12-07 09:40:00,245.11,245.64,243.84,245.64,51878.0,221.0992,221.5773,219.9536,221.5773,51878.0
2021-12-07 09:45:00,245.56,246.23,244.89,245.15,43048.0,221.5051,222.1095,220.9008,221.1353,43048.0
2021-12-07 09:50:00,245.17,245.17,244.46,244.58,27291.0,221.1533,221.1533,220.5129,220.6211,27291.0
2021-12-07 09:55:00,244.75,244.91,244.12,244.79,39379.0,220.7745,220.9188,220.2062,220.8105,39379.0
2021-12-07 10:00:00,244.88,244.97,243.67,243.89,30534.0,220.8917,220.9729,219.8003,219.9987,30534.0
2021-12-07 10:05:00,243.96,244.68,243.83,244.6,19790.0,220.0619,220.7113,219.9446,220.6392,19790.0
2021-12-07 10:10:00,244.63,245.21,244.63,245.19,18727.0,220.6662,221.1894,220.6662,221.1714,18727.0
2021-12-07 10:15:00,245.14,245.37,244.77,245.29,17984.0,221.1263,221.3337,220.7925,221.2616,17984.0
2021-12-07 10:20:00,245.29,245.54,244.75,244.81,18370.0,221.2616,221.4871,220.7745,220.8286,18370.0
2021-12-07 10:25:00,244.79,245.14,244.76,244.89,18195.0,220.8105,221.1263,220.7835,220.9008,18195.0
2021-12-07 10:30:00,244.9,245.16,244.58,244.98,21718.0,220.9098,221.1443,220.6211,220.9819,21718.0
2021-12-07 10:35:00,244.98,245.02,244.71,244.99,16539.0,220.9819,221.018,220.7384,220.991,16539.0
2021-12-07 10:40:00,244.95,245.55,244.79,245.37,24738.0,220.9549,221.4961,220.8105,221.3337,24738.0
2021-12-07 10:45:00,245.36,245.63,245.31,245.4,16393.0,221.3247,221.5683,221.2796,221.3608,16393.0
2021-12-07 10:50:00,245.44,245.74,245.19,245.5,21622.0,221.3969,221.6675,221.1714,221.451,21622.0
2021-12-07 10:55:00,245.53,245.53,245.19,245.49,19547.0,221.4781,221.4781,221.1714,221.442,19547.0
2021-12-07 11:00:00,245.5,245.64,245.3,245.46,21600.0,221.451,221.5773,221.2706,221.4149,21600.0
2021-12-07 11:05:00,245.54,245.79,245.39,245.65,24174.0,221.4871,221.7126,221.3518,221.5863,24174.0
2021-12-07 11:10:00,245.6,245.69,244.97,244.97,13295.0,221.5412,221.6224,220.9729,220.9729,13295.0
2021-12-07 11:15:00,244.96,244.96,244.55,244.79,24620.0,220.9639,220.9639,220.5941,220.8105,24620.0
2021-12-07 11:20:00,244.83,245.22,244.77,244.84,11789.0,220.8466,221.1984,220.7925,220.8556,11789.0
2021-12-07 11:25:00,244.74,244.95,244.68,244.89,12962.0,220.7654,220.9549,220.7113,220.9008,12962.0
2021-12-07 11:30:00,244.84,244.84,244.58,244.76,14951.0,220.8556,220.8556,220.6211,220.7835,14951.0
2021-12-07 11:35:00,244.7,244.81,244.49,244.78,21263.0,220.7294,220.8286,220.5399,220.8015,21263.0
2021-12-07 11:40:00,244.74,245.26,244.63,245.02,13367.0,220.7654,221.2345,220.6662,221.018,13367.0
2021-12-07 11:45:00,245.03,245.18,244.82,245.1,7606.0,221.027,221.1623,220.8376,221.0902,7606.0
2021-12-07 11:50:00,245.19,245.36,245.05,245.35,14033.0,221.1714,221.3247,221.0451,221.3157,14033.0
2021-12-07 11:55:00,245.35,245.4,245.16,245.35,13661.0,221.3157,221.3608,221.1443,221.3157,13661.0
2021-12-07 12:00:00,245.34,245.52,245.17,245.43,20453.0,221.3067,221.469,221.1533,221.3879,20453.0
2021-12-07 12:05:00,245.41,245.52,245.32,245.46,8865.0,221.3698,221.469,221.2886,221.4149,8865.0
2021-12-07 12:10:00,245.46,245.65,245.42,245.65,28165.0,221.4149,221.5863,221.3788,221.5863,28165.0
2021-12-07 12:15:00,245.67,245.69,245.22,245.3,7249.0,221.6043,221.6224,221.1984,221.2706,7249.0
2021-12-07 12:20:00,245.3,245.37,245.23,245.32,9493.0,221.2706,221.3337,221.2074,221.2886,9493.0
2021-12-07 12:25:00,245.32,245.52,245.31,245.44,8734.0,221.2886,221.469,221.2796,221.3969,8734.0
2021-12-07 12:30:00,245.49,245.65,245.49,245.54,7054.0,221.442,221.5863,221.442,221.4871,7054.0
2021-12-07 12:35:00,245.56,245.57,245.4,245.52,8354.0,221.5051,221.5141,221.3608,221.469,8354.0
2021-12-07 12:40:00,245.58,245.75,245.55,245.64,11286.0,221.5232,221.6765,221.4961,221.5773,11286.0
2021-12-07 12:45:00,245.64,245.75,245.64,245.68,6117.0,221.5773,221.6765,221.5773,221.6134,6117.0
2021-12-07 12:50:00,245.68,245.8,245.61,245.67,14760.0,221.6134,221.7216,221.5502,221.6043,14760.0
2021-12-07 12:55:00,245.64,246.05,245.57,246.05,8851.0,221.5773,221.9471,221.5141,221.9471,8851.0
2021-12-07 13:00:00,246.05,246.21,245.5,245.55,26938.0,221.9471,222.0914,221.451,221.4961,26938.0
2021-12-07 13:05:00,245.56,245.61,245.26,245.27,21090.0,221.5051,221.5502,221.2345,221.2435,21090.0
2021-12-07 13:10:00,245.29,245.31,244.96,245.04,27896.0,221.2616,221.2796,220.9639,221.0361,27896.0
2021-12-07 13:15:00,245.04,245.35,245.03,245.34,7576.0,221.0361,221.3157,221.027,221.3067,7576.0
2021-12-07 13:20:00,245.31,245.38,245.17,245.17,9259.0,221.2796,221.3428,221.1533,221.1533,9259.0
2021-12-07 13:25:00,245.15,245.15,244.8,244.86,19391.0,221.1353,221.1353,220.8196,220.8737,19391.0
2021-12-07 13:30:00,244.83,244.83,244.59,244.69,12792.0,220.8466,220.8466,220.6301,220.7203,12792.0
2021-12-07 13:35:00,244.68,244.68,244.35,244.55,51221.0,220.7113,220.7113,220.4136,220.5941,51221.0
2021-12-07 13:40:00,244.58,244.87,244.54,244.87,8199.0,220.6211,220.8827,220.585,220.8827,8199.0
2021-12-07 13:45:00,244.84,245.22,244.84,245.18,9209.0,220.8556,221.1984,220.8556,221.1623,9209.0
2021-12-07 13:50:00,245.19,245.32,245.13,245.24,9178.0,221.1714,221.2886,221.1172,221.2165,9178.0
2021-12-07 13:55:00,245.23,245.49,245.23,245.48,6361.0,221.2074,221.442,221.2074,221.433,6361.0
2021-12-07 14:00:00,245.5,245.5,245.11,245.17,14713.0,221.451,221.451,221.0992,221.1533,14713.0
2021-12-07 14:05:00,245.15,245.32,244.91,245.22,10010.0,221.1353,221.2886,220.9188,221.1984,10010.0
2021-12-07 14:10:00,245.32,245.38,245.16,245.25,9032.0,221.2886,221.3428,221.1443,221.2255,9032.0
2021-12-07 14:15:00,245.28,245.28,245.09,245.19,11605.0,221.2525,221.2525,221.0812,221.1714,11605.0
2021-12-07 14:20:00,245.2,245.26,245.12,245.2,8367.0,221.1804,221.2345,221.1082,221.1804,8367.0
2021-12-07 14:25:00,245.19,245.23,245.07,245.07,13753.0,221.1714,221.2074,221.0631,221.0631,13753.0
2021-12-07 14:30:00,245.02,245.15,244.96,245.15,3737.0,221.018,221.1353,220.9639,221.1353,3737.0
2021-12-07 14:35:00,245.13,245.23,245.04,245.22,10257.0,221.1172,221.2074,221.0361,221.1984,10257.0
2021-12-07 14:40:00,245.24,245.44,245.23,245.41,8784.0,221.2165,221.3969,221.2074,221.3698,8784.0
2021-12-07 14:45:00,245.44,245.48,245.22,245.28,19794.0,221.3969,221.433,221.1984,221.2525,19794.0
2021-12-07 14:50:00,245.24,245.31,245.13,245.24,7988.0,221.2165,221.2796,221.1172,221.2165,7988.0
2021-12-07 14:55:00,245.26,245.36,245.11,245.19,11768.0,221.2345,221.3247,221.0992,221.1714,11768.0
2021-12-07 15:00:00,245.18,245.47,245.16,245.47,15694.0,221.1623,221.4239,221.1443,221.4239,15694.0
2021-12-07 15:05:00,245.5,245.53,245.4,245.48,7518.0,221.451,221.4781,221.3608,221.433,7518.0
2021-12-07 15:10:00,245.48,245.82,245.47,245.61,44868.0,221.433,221.7396,221.4239,221.5502,44868.0
2021-12-07 15:15:00,245.59,245.7,245.56,245.63,21576.0,221.5322,221.6314,221.5051,221.5683,21576.0
2021-12-07 15:20:00,245.63,245.65,245.32,245.32,19866.0,221.5683,221.5863,221.2886,221.2886,19866.0
2021-12-07 15:25:00,245.28,245.47,245.24,245.43,11439.0,221.2525,221.4239,221.2165,221.3879,11439.0
2021-12-07 15:30:00,245.4,245.63,245.29,245.43,40120.0,221.3608,221.5683,221.2616,221.3879,40120.0
2021-12-07 15:35:00,245.43,245.58,245.37,245.41,17454.0,221.3879,221.5232,221.3337,221.3698,17454.0
2021-12-07 15:40:00,245.38,245.68,245.26,245.68,21752.0,221.3428,221.6134,221.2345,221.6134,21752.0
2021-12-07 15:45:00,245.71,245.79,245.26,245.3,44344.0,221.6404,221.7126,221.2345,221.2706,44344.0
2021-12-07 15:50:00,245.27,245.54,245.04,245.54,38771.0,221.2435,221.4871,221.0361,221.4871,38771.0
2021-12-07 15:55:00,245.51,245.85,245.4,245.55,89105.0,221.46,221.7667,221.3608,221.4961,89105.0
2021-12-08 09:30:00,246.74,247.33,246.39,246.5,55835.0,222.5695,223.1017,222.2538,222.353,55835.0
2021-12-08 09:35:00,246.83,246.83,245.22,245.29,26225.0,222.6507,222.6507,221.1984,221.2616,26225.0
2021-12-08 09:40:00,245.43,245.63,244.28,244.8,26025.0,221.3879,221.5683,220.3505,220.8196,26025.0
2021-12-08 09:45:00,244.88,244.89,243.21,243.72,34318.0,220.8917,220.9008,219.3853,219.8454,34318.0
2021-12-08 09:50:00,243.81,244.21,243.62,243.73,42782.0,219.9265,220.2874,219.7552,219.8544,42782.0
2021-12-08 09:55:00,243.88,243.91,242.64,242.77,79813.0,219.9897,220.0168,218.8712,218.9884,79813.0
2021-12-08 10:00:00,242.66,243.34,242.1,242.15,56284.0,218.8892,219.5026,218.3841,218.4292,56284.0
2021-12-08 10:05:00,242.0,242.28,241.51,241.56,39607.0,218.2939,218.5464,217.8519,217.897,39607.0
2021-12-08 10:10:00,241.56,241.7,241.11,241.17,80745.0,217.897,218.0232,217.491,217.5452,80745.0
2021-12-08 10:15:00,241.29,241.48,240.65,240.91,62441.0,217.6534,217.8248,217.0761,217.3106,62441.0
2021-12-08 10:20:00,240.89,241.05,240.21,240.28,43297.0,217.2926,217.4369,216.6792,216.7423,43297.0
2021-12-08 10:25:00,240.38,240.87,240.34,240.4,57800.0,216.8325,217.2745,216.7965,216.8506,57800.0
2021-12-08 10:30:00,240.42,240.55,239.71,239.76,76748.0,216.8686,216.9859,216.2282,216.2733,76748.0
2021-12-08 10:35:00,239.72,240.03,239.4,239.42,63899.0,216.2372,216.5168,215.9485,215.9666,63899.0
2021-12-08 10:40:00,239.52,240.41,239.31,240.27,64338.0,216.0568,216.8596,215.8674,216.7333,64338.0
2021-12-08 10:45:00,240.3,240.38,239.64,239.65,29040.0,216.7604,216.8325,216.165,216.1741,29040.0
2021-12-08 10:50:00,239.58,239.76,238.91,239.06,55401.0,216.1109,216.2733,215.5065,215.6419,55401.0
2021-12-08 10:55:00,239.0,239.04,238.65,238.65,44595.0,215.5877,215.6238,215.272,215.272,44595.0
2021-12-08 11:00:00,238.65,239.53,238.65,238.87,91384.0,215.272,216.0658,215.272,215.4705,91384.0
2021-12-08 11:05:00,238.95,239.06,238.61,238.67,57582.0,215.5426,215.6419,215.2359,215.2901,57582.0
2021-12-08 11:10:00,238.61,239.33,238.35,238.97,151940.0,215.2359,215.8854,215.0014,215.5607,151940.0
2021-12-08 11:15:00,238.96,239.55,238.86,239.37,104422.0,215.5516,216.0839,215.4614,215.9215,104422.0
2021-12-08 11:20:00,239.36,239.72,239.29,239.42,41419.0,215.9125,216.2372,215.8493,215.9666,41419.0
2021-12-08 11:25:00,239.46,239.61,239.08,239.37,21690.0,216.0027,216.138,215.6599,215.9215,21690.0
2021-12-08 11:30:00,239.37,239.46,239.1,239.24,33578.0,215.9215,216.0027,215.6779,215.8042,33578.0
2021-12-08 11:35:00,239.2,239.27,238.66,238.81,51293.0,215.7681,215.8313,215.281,215.4163,51293.0
2021-12-08 11:40:00,238.81,239.18,238.6,239.15,31443.0,215.4163,215.7501,215.2269,215.723,31443.0
2021-12-08 11:45:00,239.2,239.47,238.95,239.22,45350.0,215.7681,216.0117,215.5426,215.7862,45350.0
2021-12-08 11:50:00,239.26,239.94,239.17,239.88,33789.0,215.8223,216.4356,215.7411,216.3815,33789.0
2021-12-08 11:55:00,239.88,240.23,239.77,240.21,43086.0,216.3815,216.6972,216.2823,216.6792,43086.0
2021-12-08 12:00:00,240.17,240.33,239.93,239.96,42922.0,216.6431,216.7874,216.4266,216.4537,42922.0
2021-12-08 12:05:00,239.96,239.96,239.48,239.53,21839.0,216.4537,216.4537,216.0207,216.0658,21839.0
2021-12-08 12:10:00,239.5,239.82,239.46,239.73,55408.0,216.0388,216.3274,216.0027,216.2462,55408.0
2021-12-08 12:15:00,239.73,239.73,239.45,239.56,13569.0,216.2462,216.2462,215.9936,216.0929,13569.0
2021-12-08 12:20:00,239.56,239.76,239.46,239.7,15379.0,216.0929,216.2733,216.0027,216.2192,15379.0
2021-12-08 12:25:00,239.67,239.91,239.59,239.74,15142.0,216.1921,216.4086,216.1199,216.2552,15142.0
2021-12-08 12:30:00,239.76,239.77,239.52,239.71,19397.0,216.2733,216.2823,216.0568,216.2282,19397.0
2021-12-08 12:35:00,239.76,239.83,239.39,239.44,15611.0,216.2733,216.3364,215.9395,215.9846,15611.0
2021-12-08 12:40:00,239.42,239.44,239.28,239.39,15181.0,215.9666,215.9846,215.8403,215.9395,15181.0
2021-12-08 12:45:00,239.38,239.44,239.19,239.19,27209.0,215.9305,215.9846,215.7591,215.7591,27209.0
2021-12-08 12:50:00,239.19,239.35,239.13,239.26,12147.0,215.7591,215.9034,215.705,215.8223,12147.0
2021-12-08 12:55:00,239.25,239.32,239.09,239.09,15322.0,215.8132,215.8764,215.6689,215.6689,15322.0
2021-12-08 13:00:00,239.12,239.13,238.82,238.9,34403.0,215.696,215.705,215.4254,215.4975,34403.0
2021-12-08 13:05:00,238.88,238.88,238.72,238.77,13384.0,215.4795,215.4795,215.3352,215.3803,13384.0
2021-12-08 13:10:00,238.75,238.82,238.57,238.62,33330.0,215.3622,215.4254,215.1999,215.245,33330.0
2021-12-08 13:15:00,238.64,239.01,238.61,239.01,32481.0,215.263,215.5968,215.2359,215.5968,32481.0
2021-12-08 13:20:00,238.99,239.04,238.73,238.87,11836.0,215.5787,215.6238,215.3442,215.4705,11836.0
2021-12-08 13:25:00,238.85,239.19,238.84,239.11,53604.0,215.4524,215.7591,215.4434,215.687,53604.0
2021-12-08 13:30:00,239.14,239.16,238.62,238.7,24509.0,215.714,215.7321,215.245,215.3171,24509.0
2021-12-08 13:35:00,238.72,238.85,238.61,238.66,24371.0,215.3352,215.4524,215.2359,215.281,24371.0
2021-12-08 13:40:00,238.63,238.67,238.28,238.52,63426.0,215.254,215.2901,214.9383,215.1548,63426.0
2021-12-08 13:45:00,238.48,238.63,238.23,238.25,64007.0,215.1187,215.254,214.8932,214.9112,64007.0
2021-12-08 13:50:00,238.26,238.72,238.2,238.68,20851.0,214.9202,215.3352,214.8661,215.2991,20851.0
2021-12-08 13:55:00,238.63,238.82,238.54,238.65,40104.0,215.254,215.4254,215.1728,215.272,40104.0
2021-12-08 14:00:00,238.61,238.81,238.58,238.8,20433.0,215.2359,215.4163,215.2089,215.4073,20433.0
2021-12-08 14:05:00,238.83,238.93,238.72,238.83,13125.0,215.4344,215.5246,215.3352,215.4344,13125.0
2021-12-08 14:10:00,238.8,238.95,238.62,238.72,35901.0,215.4073,215.5426,215.245,215.3352,35901.0
2021-12-08 14:15:00,238.73,239.03,238.65,238.95,23513.0,215.3442,215.6148,215.272,215.5426,23513.0
2021-12-08 14:20:00,238.99,239.25,238.88,238.91,25950.0,215.5787,215.8132,215.4795,215.5065,25950.0
2021-12-08 14:25:00,238.86,239.06,238.76,238.81,16194.0,215.4614,215.6419,215.3712,215.4163,16194.0
2021-12-08 14:30:00,238.83,238.83,238.47,238.7,91741.0,215.4344,215.4344,215.1096,215.3171,91741.0
2021-12-08 14:35:00,238.7,239.0,238.5,238.55,48952.0,215.3171,215.5877,215.1367,215.1818,48952.0
2021-12-08 14:40:00,238.52,238.78,238.5,238.58,31186.0,215.1548,215.3893,215.1367,215.2089,31186.0
2021-12-08 14:45:00,238.58,238.84,238.57,238.84,14223.0,215.2089,215.4434,215.1999,215.4434,14223.0
2021-12-08 14:50:00,238.82,238.86,238.62,238.8,15144.0,215.4254,215.4614,215.245,215.4073,15144.0
2021-12-08 14:55:00,238.76,239.05,238.7,239.04,19067.0,215.3712,215.6328,215.3171,215.6238,19067.0
2021-12-08 15:00:00,239.03,239.25,239.02,239.13,16052.0,215.6148,215.8132,215.6058,215.705,16052.0
2021-12-08 15:05:00,239.13,239.54,239.07,239.48,36525.0,215.705,216.0748,215.6509,216.0207,36525.0
2021-12-08 15:10:00,239.48,239.5,239.08,239.1,16806.0,216.0207,216.0388,215.6599,215.6779,16806.0
2021-12-08 15:15:00,239.05,239.1,238.92,238.97,16548.0,215.6328,215.6779,215.5156,215.5607,16548.0
2021-12-08 15:20:00,238.95,239.46,238.93,239.45,23538.0,215.5426,216.0027,215.5246,215.9936,23538.0
2021-12-08 15:25:00,239.45,239.88,239.41,239.74,45251.0,215.9936,216.3815,215.9576,216.2552,45251.0
2021-12-08 15:30:00,239.72,239.74,239.51,239.58,32351.0,216.2372,216.2552,216.0478,216.1109,32351.0
2021-12-08 15:35:00,239.56,239.82,239.54,239.7,30404.0,216.0929,216.3274,216.0748,216.2192,30404.0
2021-12-08 15:40:00,239.71,239.92,239.46,239.73,123817.0,216.2282,216.4176,216.0027,216.2462,123817.0
2021-12-08 15:45:00,239.79,239.95,239.65,239.84,63193.0,216.3003,216.4447,216.1741,216.3454,63193.0
2021-12-08 15:50:00,239.84,240.09,239.71,239.86,68435.0,216.3454,216.571,216.2282,216.3635,68435.0
2021-12-08 15:55:00,239.84,239.94,239.52,239.6,172680.0,216.3454,216.4356,216.0568,216.129,172680.0
2021-12-09 09:30:00,239.11,239.7,238.57,239.7,67798.0,215.687,216.2192,215.1999,216.2192,67798.0
2021-12-09 09:35:00,239.69,239.69,237.26,237.48,39875.0,216.2101,216.2101,214.0182,214.2166,39875.0
2021-12-09 09:40:00,237.47,238.62,237.4,238.3,25415.0,214.2076,215.245,214.1445,214.9563,25415.0
2021-12-09 09:45:00,238.25,238.25,237.48,237.48,26722.0,214.9112,214.9112,214.2166,214.2166,26722.0
2021-12-09 09:50:00,237.5,237.61,236.3,236.38,50403.0,214.2347,214.3339,213.1522,213.2244,50403.0
2021-12-09 09:55:00,236.43,236.53,235.83,236.4,48135.0,213.2695,213.3597,212.7283,213.2424,48135.0
2021-12-09 10:00:00,236.43,237.16,236.3,237.04,33990.0,213.2695,213.928,213.1522,213.8197,33990.0
2021-12-09 10:05:00,237.04,237.37,236.95,237.37,21482.0,213.8197,214.1174,213.7385,214.1174,21482.0
2021-12-09 10:10:00,237.42,238.49,237.36,238.39,30063.0,214.1625,215.1277,214.1084,215.0375,30063.0
2021-12-09 10:15:00,238.34,238.47,237.92,238.43,26161.0,214.9924,215.1096,214.6135,215.0736,26161.0
2021-12-09 10:20:00,238.39,238.51,237.87,237.91,17338.0,215.0375,215.1457,214.5684,214.6045,17338.0
2021-12-09 10:25:00,237.93,238.62,237.92,238.26,24845.0,214.6225,215.245,214.6135,214.9202,24845.0
2021-12-09 10:30:00,238.31,238.32,237.85,238.09,19494.0,214.9653,214.9743,214.5504,214.7669,19494.0
2021-12-09 10:35:00,238.09,238.38,237.8,238.18,35061.0,214.7669,215.0285,214.5053,214.8481,35061.0
2021-12-09 10:40:00,238.19,238.43,238.02,238.31,14457.0,214.8571,215.0736,214.7037,214.9653,14457.0
2021-12-09 10:45:00,238.31,238.54,238.21,238.54,15269.0,214.9653,215.1728,214.8751,215.1728,15269.0
2021-12-09 10:50:00,238.55,239.0,238.31,238.93,25897.0,215.1818,215.5877,214.9653,215.5246,25897.0
2021-12-09 10:55:00,238.93,239.14,238.73,238.96,33450.0,215.5246,215.714,215.3442,215.5516,33450.0
2021-12-09 11:00:00,238.95,238.95,237.63,237.67,42667.0,215.5426,215.5426,214.3519,214.388,42667.0
2021-12-09 11:05:00,237.67,238.05,237.35,237.96,40204.0,214.388,214.7308,214.0994,214.6496,40204.0
2021-12-09 11:10:00,237.96,237.96,237.33,237.38,11305.0,214.6496,214.6496,214.0813,214.1264,11305.0
2021-12-09 11:15:00,237.42,237.77,237.34,237.77,11627.0,214.1625,214.4782,214.0903,214.4782,11627.0
2021-12-09 11:20:00,237.83,238.17,237.74,238.02,8975.0,214.5323,214.839,214.4512,214.7037,8975.0
2021-12-09 11:25:00,238.06,238.55,238.03,238.48,21859.0,214.7398,215.1818,214.7128,215.1187,21859.0
2021-12-09 11:30:00,238.46,238.69,238.35,238.42,14973.0,215.1006,215.3081,215.0014,215.0645,14973.0
2021-12-09 11:35:00,238.41,238.68,238.28,238.6,13022.0,215.0555,215.2991,214.9383,215.2269,13022.0
2021-12-09 11:40:00,238.59,239.07,238.56,239.0,13551.0,215.2179,215.6509,215.1908,215.5877,13551.0
2021-12-09 11:45:00,239.0,239.0,238.47,238.47,17790.0,215.5877,215.5877,215.1096,215.1096,17790.0
2021-12-09 11:50:00,238.5,238.98,238.46,238.95,13301.0,215.1367,215.5697,215.1006,215.5426,13301.0
2021-12-09 11:55:00,238.97,238.97,238.73,238.81,13821.0,215.5607,215.5607,215.3442,215.4163,13821.0
2021-12-09 12:00:00,238.81,238.81,238.45,238.5,14937.0,215.4163,215.4163,215.0916,215.1367,14937.0
2021-12-09 12:05:00,238.47,238.79,238.47,238.54,10731.0,215.1096,215.3983,215.1096,215.1728,10731.0
2021-12-09 12:10:00,238.56,238.86,238.51,238.77,11586.0,215.1908,215.4614,215.1457,215.3803,11586.0
2021-12-09 12:15:00,238.79,238.84,238.61,238.75,12360.0,215.3983,215.4434,215.2359,215.3622,12360.0
2021-12-09 12:20:00,238.81,238.87,238.69,238.83,6797.0,215.4163,215.4705,215.3081,215.4344,6797.0
2021-12-09 12:25:00,238.82,239.0,238.76,238.97,12961.0,215.4254,215.5877,215.3712,215.5607,12961.0
2021-12-09 12:30:00,238.96,238.96,238.6,238.81,14095.0,215.5516,215.5516,215.2269,215.4163,14095.0
2021-12-09 12:35:00,238.85,239.01,238.84,238.86,11582.0,215.4524,215.5968,215.4434,215.4614,11582.0
2021-12-09 12:40:00,238.81,238.97,238.79,238.81,9318.0,215.4163,215.5607,215.3983,215.4163,9318.0
2021-12-09 12:45:00,238.87,238.87,238.68,238.7,11099.0,215.4705,215.4705,215.2991,215.3171,11099.0
2021-12-09 12:50:00,238.67,238.98,238.67,238.8,9909.0,215.2901,215.5697,215.2901,215.4073,9909.0
2021-12-09 12:55:00,238.77,238.77,238.37,238.48,12923.0,215.3803,215.3803,215.0194,215.1187,12923.0
2021-12-09 13:00:00,238.5,238.63,238.39,238.48,12805.0,215.1367,215.254,215.0375,215.1187,12805.0
2021-12-09 13:05:00,238.54,238.67,238.47,238.6,8930.0,215.1728,215.2901,215.1096,215.2269,8930.0
2021-12-09 13:10:00,238.63,238.76,238.55,238.74,10511.0,215.254,215.3712,215.1818,215.3532,10511.0
2021-12-09 13:15:00,238.77,238.82,238.57,238.71,18199.0,215.3803,215.4254,215.1999,215.3261,18199.0
2021-12-09 13:20:00,238.71,238.85,238.65,238.71,12397.0,215.3261,215.4524,215.272,215.3261,12397.0
2021-12-09 13:25:00,238.69,238.95,238.69,238.77,12127.0,215.3081,215.5426,215.3081,215.3803,12127.0
2021-12-09 13:30:00,238.79,239.0,238.74,239.0,8894.0,215.3983,215.5877,215.3532,215.5877,8894.0
2021-12-09 13:35:00,239.04,239.15,238.95,239.09,11941.0,215.6238,215.723,215.5426,215.6689,11941.0
2021-12-09 13:40:00,239.08,239.1,238.83,238.87,9099.0,215.6599,215.6779,215.4344,215.4705,9099.0
2021-12-09 13:45:00,238.87,238.95,238.68,238.85,11297.0,215.4705,215.5426,215.2991,215.4524,11297.0
2021-12-09 13:50:00,238.84,239.25,238.84,239.25,15437.0,215.4434,215.8132,215.4434,215.8132,15437.0
2021-12-09 13:55:00,239.3,239.43,239.27,239.35,11676.0,215.8583,215.9756,215.8313,215.9034,11676.0
2021-12-09 14:00:00,239.37,239.39,239.24,239.24,13503.0,215.9215,215.9395,215.8042,215.8042,13503.0
2021-12-09 14:05:00,239.21,239.4,239.16,239.3,24717.0,215.7772,215.9485,215.7321,215.8583,24717.0
2021-12-09 14:10:00,239.3,239.35,239.12,239.2,10469.0,215.8583,215.9034,215.696,215.7681,10469.0
2021-12-09 14:15:00,239.2,239.21,238.93,239.07,13900.0,215.7681,215.7772,215.5246,215.6509,13900.0
2021-12-09 14:20:00,239.1,239.32,239.0,239.26,9682.0,215.6779,215.8764,215.5877,215.8223,9682.0
2021-12-09 14:25:00,239.26,239.27,238.99,239.06,8890.0,215.8223,215.8313,215.5787,215.6419,8890.0
2021-12-09 14:30:00,239.06,239.27,238.99,239.27,8562.0,215.6419,215.8313,215.5787,215.8313,8562.0
2021-12-09 14:35:00,239.25,239.35,239.17,239.19,24813.0,215.8132,215.9034,215.7411,215.7591,24813.0
2021-12-09 14:40:00,239.22,239.3,239.14,239.28,8003.0,215.7862,215.8583,215.714,215.8403,8003.0
2021-12-09 14:45:00,239.25,239.25,238.82,238.97,16713.0,215.8132,215.8132,215.4254,215.5607,16713.0
2021-12-09 14:50:00,238.97,239.02,238.47,238.49,24502.0,215.5607,215.6058,215.1096,215.1277,24502.0
2021-12-09 14:55:00,238.44,238.69,238.42,238.6,9968.0,215.0826,215.3081,215.0645,215.2269,9968.0
2021-12-09 15:00:00,238.59,238.78,238.56,238.66,9241.0,215.2179,215.3893,215.1908,215.281,9241.0
2021-12-09 15:05:00,238.67,238.69,238.49,238.49,8057.0,215.2901,215.3081,215.1277,215.1277,8057.0
2021-12-09 15:10:00,238.45,238.62,238.43,238.54,10478.0,215.0916,215.245,215.0736,215.1728,10478.0
2021-12-09 15:15:00,238.58,238.62,238.44,238.47,10369.0,215.2089,215.245,215.0826,215.1096,10369.0
2021-12-09 15:20:00,238.45,238.56,238.05,238.06,28558.0,215.0916,215.1908,214.7308,214.7398,28558.0
2021-12-09 15:25:00,238.09,238.12,237.8,237.94,27968.0,214.7669,214.7939,214.5053,214.6316,27968.0
2021-12-09 15:30:00,237.91,238.14,237.78,237.96,43951.0,214.6045,214.812,214.4872,214.6496,43951.0
2021-12-09 15:35:00,238.01,238.27,237.85,238.1,28237.0,214.6947,214.9292,214.5504,214.7759,28237.0
2021-12-09 15:40:00,238.1,238.14,237.88,238.1,30731.0,214.7759,214.812,214.5774,214.7759,30731.0
2021-12-09 15:45:00,238.13,238.16,237.99,238.02,32912.0,214.803,214.83,214.6767,214.7037,32912.0
2021-12-09 15:50:00,237.92,238.02,237.52,237.7,111768.0,214.6135,214.7037,214.2527,214.4151,111768.0
2021-12-09 15:55:00,237.75,237.8,237.43,237.56,104739.0,214.4602,214.5053,214.1715,214.2888,104739.0
2021-12-10 09:30:00,237.16,238.17,237.12,237.75,52043.0,213.928,214.839,213.8919,214.4602,52043.0
2021-12-10 09:35:00,238.07,239.12,237.88,238.99,25761.0,214.7488,215.696,214.5774,215.5787,25761.0
2021-12-10 09:40:00,239.18,239.75,238.89,239.6,44568.0,215.7501,216.2643,215.4885,216.129,44568.0
2021-12-10 09:45:00,239.55,239.57,238.91,239.0,13668.0,216.0839,216.1019,215.5065,215.5877,13668.0
2021-12-10 09:50:00,238.93,239.06,238.59,238.71,17164.0,215.5246,215.6419,215.2179,215.3261,17164.0
2021-12-10 09:55:00,238.74,238.99,237.9,237.9,21185.0,215.3532,215.5787,214.5955,214.5955,21185.0
2021-12-10 10:00:00,237.93,238.27,237.69,237.82,20603.0,214.6225,214.9292,214.4061,214.5233,20603.0
2021-12-10 10:05:00,237.82,238.25,237.74,237.74,27517.0,214.5233,214.9112,214.4512,214.4512,27517.0
2021-12-10 10:10:00,237.74,237.93,237.4,237.91,17285.0,214.4512,214.6225,214.1445,214.6045,17285.0
2021-12-10 10:15:00,237.89,238.69,237.8,238.69,21564.0,214.5865,215.3081,214.5053,215.3081,21564.0
2021-12-10 10:20:00,238.61,238.98,238.51,238.93,30890.0,215.2359,215.5697,215.1457,215.5246,30890.0
2021-12-10 10:25:00,238.88,238.96,238.57,238.69,13126.0,215.4795,215.5516,215.1999,215.3081,13126.0
2021-12-10 10:30:00,238.68,238.73,237.74,237.74,12283.0,215.2991,215.3442,214.4512,214.4512,12283.0
2021-12-10 10:35:00,237.74,237.74,237.31,237.31,44949.0,214.4512,214.4512,214.0633,214.0633,44949.0
2021-12-10 10:40:00,237.2,237.29,236.74,236.83,37876.0,213.9641,214.0452,213.5491,213.6303,37876.0
2021-12-10 10:45:00,236.83,237.23,236.73,236.78,19287.0,213.6303,213.9911,213.5401,213.5852,19287.0
2021-12-10 10:50:00,236.83,237.11,236.74,236.78,18098.0,213.6303,213.8829,213.5491,213.5852,18098.0
2021-12-10 10:55:00,236.87,236.99,236.69,236.95,12243.0,213.6664,213.7746,213.504,213.7385,12243.0
2021-12-10 11:00:00,236.95,237.62,236.95,237.31,26200.0,213.7385,214.3429,213.7385,214.0633,26200.0
2021-12-10 11:05:00,237.33,237.33,236.84,236.98,10039.0,214.0813,214.0813,213.6393,213.7656,10039.0
2021-12-10 11:10:00,236.96,237.52,236.89,237.44,20703.0,213.7476,214.2527,213.6844,214.1805,20703.0
2021-12-10 11:15:00,237.38,237.38,236.95,237.14,15869.0,214.1264,214.1264,213.7385,213.9099,15869.0
2021-12-10 11:20:00,237.04,237.35,237.0,237.3,11249.0,213.8197,214.0994,213.7837,214.0543,11249.0
2021-12-10 11:25:00,237.32,237.4,237.09,237.2,18332.0,214.0723,214.1445,213.8648,213.9641,18332.0
2021-12-10 11:30:00,237.22,237.24,236.92,237.16,10035.0,213.9821,214.0001,213.7115,213.928,10035.0
2021-12-10 11:35:00,237.25,237.58,237.14,237.5,41238.0,214.0092,214.3068,213.9099,214.2347,41238.0
2021-12-10 11:40:00,237.48,237.62,237.36,237.51,16014.0,214.2166,214.3429,214.1084,214.2437,16014.0
2021-12-10 11:45:00,237.6,237.7,237.34,237.34,14242.0,214.3249,214.4151,214.0903,214.0903,14242.0
2021-12-10 11:50:00,237.43,237.55,237.3,237.4,15919.0,214.1715,214.2798,214.0543,214.1445,15919.0
2021-12-10 11:55:00,237.39,237.63,237.22,237.59,11237.0,214.1354,214.3519,213.9821,214.3159,11237.0
2021-12-10 12:00:00,237.59,237.6,237.29,237.32,6996.0,214.3159,214.3249,214.0452,214.0723,6996.0
2021-12-10 12:05:00,237.33,237.8,237.23,237.74,16293.0,214.0813,214.5053,213.9911,214.4512,16293.0
2021-12-10 12:10:00,237.74,237.93,237.61,237.85,7694.0,214.4512,214.6225,214.3339,214.5504,7694.0
2021-12-10 12:15:00,237.9,237.98,237.69,237.69,9604.0,214.5955,214.6677,214.4061,214.4061,9604.0
2021-12-10 12:20:00,237.8,237.83,237.58,237.76,6294.0,214.5053,214.5323,214.3068,214.4692,6294.0
2021-12-10 12:25:00,237.77,237.83,237.44,237.46,8857.0,214.4782,214.5323,214.1805,214.1986,8857.0
2021-12-10 12:30:00,237.46,237.46,237.13,237.26,11036.0,214.1986,214.1986,213.9009,214.0182,11036.0
2021-12-10 12:35:00,237.3,237.46,237.23,237.42,6882.0,214.0543,214.1986,213.9911,214.1625,6882.0
2021-12-10 12:40:00,237.47,237.68,237.42,237.57,9494.0,214.2076,214.397,214.1625,214.2978,9494.0
2021-12-10 12:45:00,237.54,237.84,237.52,237.82,8390.0,214.2708,214.5414,214.2527,214.5233,8390.0
2021-12-10 12:50:00,237.8,237.84,237.66,237.8,7535.0,214.5053,214.5414,214.379,214.5053,7535.0
2021-12-10 12:55:00,237.82,237.89,237.71,237.89,6789.0,214.5233,214.5865,214.4241,214.5865,6789.0
2021-12-10 13:00:00,237.86,238.03,237.84,238.0,7217.0,214.5594,214.7128,214.5414,214.6857,7217.0
2021-12-10 13:05:00,238.01,238.28,237.94,238.24,7850.0,214.6947,214.9383,214.6316,214.9022,7850.0
2021-12-10 13:10:00,238.26,238.32,238.11,238.14,6024.0,214.9202,214.9743,214.7849,214.812,6024.0
2021-12-10 13:15:00,238.19,238.24,237.98,238.07,32844.0,214.8571,214.9022,214.6677,214.7488,32844.0
2021-12-10 13:20:00,238.12,238.19,237.86,237.95,7089.0,214.7939,214.8571,214.5594,214.6406,7089.0
2021-12-10 13:25:00,237.99,238.1,237.92,237.99,9429.0,214.6767,214.7759,214.6135,214.6767,9429.0
2021-12-10 13:30:00,238.03,238.16,237.93,238.12,12054.0,214.7128,214.83,214.6225,214.7939,12054.0
2021-12-10 13:35:00,238.12,238.12,237.96,238.0,6481.0,214.7939,214.7939,214.6496,214.6857,6481.0
2021-12-10 13:40:00,237.96,238.01,237.89,237.93,7400.0,214.6496,214.6947,214.5865,214.6225,7400.0
2021-12-10 13:45:00,237.9,237.9,237.55,237.66,7827.0,214.5955,214.5955,214.2798,214.379,7827.0
2021-12-10 13:50:00,237.66,237.97,237.62,237.92,9208.0,214.379,214.6586,214.3429,214.6135,9208.0
2021-12-10 13:55:00,237.9,238.04,237.87,238.04,7452.0,214.5955,214.7218,214.5684,214.7218,7452.0
2021-12-10 14:00:00,238.1,238.38,238.06,238.13,30476.0,214.7759,215.0285,214.7398,214.803,30476.0
2021-12-10 14:05:00,238.17,238.27,237.99,238.03,8224.0,214.839,214.9292,214.6767,214.7128,8224.0
2021-12-10 14:10:00,238.06,238.07,237.82,237.97,7705.0,214.7398,214.7488,214.5233,214.6586,7705.0
2021-12-10 14:15:00,237.93,238.03,237.85,237.9,11261.0,214.6225,214.7128,214.5504,214.5955,11261.0
2021-12-10 14:20:00,237.95,238.0,237.84,237.9,7336.0,214.6406,214.6857,214.5414,214.5955,7336.0
2021-12-10 14:25:00,237.9,237.9,237.69,237.84,8640.0,214.5955,214.5955,214.4061,214.5414,8640.0
2021-12-10 14:30:00,237.87,237.87,237.41,237.55,11950.0,214.5684,214.5684,214.1535,214.2798,11950.0
2021-12-10 14:35:00,237.61,237.65,237.47,237.65,11432.0,214.3339,214.37,214.2076,214.37,11432.0
2021-12-10 14:40:00,237.61,237.71,237.58,237.65,7061.0,214.3339,214.4241,214.3068,214.37,7061.0
2021-12-10 14:45:00,237.61,237.61,237.37,237.38,19491.0,214.3339,214.3339,214.1174,214.1264,19491.0
2021-12-10 14:50:00,237.37,237.43,237.27,237.32,8775.0,214.1174,214.1715,214.0272,214.0723,8775.0
2021-12-10 14:55:00,237.28,237.32,236.86,237.02,16795.0,214.0362,214.0723,213.6574,213.8017,16795.0
2021-12-10 15:00:00,237.06,237.22,236.95,237.11,18974.0,213.8378,213.9821,213.7385,213.8829,18974.0
2021-12-10 15:05:00,237.13,237.34,237.02,237.25,13328.0,213.9009,214.0903,213.8017,214.0092,13328.0
2021-12-10 15:10:00,237.24,237.35,237.19,237.29,9730.0,214.0001,214.0994,213.955,214.0452,9730.0
2021-12-10 15:15:00,237.28,237.36,237.21,237.35,13690.0,214.0362,214.1084,213.9731,214.0994,13690.0
2021-12-10 15:20:00,237.34,237.48,237.31,237.42,21772.0,214.0903,214.2166,214.0633,214.1625,21772.0
2021-12-10 15:25:00,237.4,237.4,237.25,237.39,29562.0,214.1445,214.1445,214.0092,214.1354,29562.0
2021-12-10 15:30:00,237.37,237.6,237.37,237.6,22820.0,214.1174,214.3249,214.1174,214.3249,22820.0
2021-12-10 15:35:00,237.59,237.82,237.59,237.68,20221.0,214.3159,214.5233,214.3159,214.397,20221.0
2021-12-10 15:40:00,237.72,237.91,237.67,237.86,41972.0,214.4331,214.6045,214.388,214.5594,41972.0
2021-12-10 15:45:00,237.84,238.05,237.84,237.97,33129.0,214.5414,214.7308,214.5414,214.6586,33129.0
2021-12-10 15:50:00,237.99,238.22,237.89,237.89,53931.0,214.6767,214.8841,214.5865,214.5865,53931.0
2021-12-10 15:55:00,237.87,238.23,237.86,238.1,90914.0,214.5684,214.8932,214.5594,214.7759,90914.0
2021-12-13 09:30:00,237.92,238.52,236.56,236.61,63929.0,214.6135,215.1548,213.3868,213.4319,63929.0
2021-12-13 09:35:00,236.55,236.76,235.58,235.58,35040.0,213.3777,213.5672,212.5028,212.5028,35040.0
2021-12-13 09:40:00,235.57,236.0,234.8,235.64,82646.0,212.4937,212.8816,211.7992,212.5569,82646.0
2021-12-13 09:45:00,235.64,236.59,235.24,235.7,44583.0,212.5569,213.4138,212.1961,212.611,44583.0
2021-12-13 09:50:00,235.52,235.74,234.68,235.38,48188.0,212.4486,212.6471,211.6909,212.3223,48188.0
2021-12-13 09:55:00,235.22,235.37,234.41,234.59,38617.0,212.178,212.3133,211.4474,211.6097,38617.0
2021-12-13 10:00:00,234.46,234.94,234.15,234.68,39901.0,211.4925,211.9254,211.2128,211.6909,39901.0
2021-12-13 10:05:00,234.66,235.28,234.62,235.1,19451.0,211.6729,212.2321,211.6368,212.0698,19451.0
2021-12-13 10:10:00,235.0,235.37,234.87,235.0,31088.0,211.9796,212.3133,211.8623,211.9796,31088.0
2021-12-13 10:15:00,235.09,235.59,235.03,235.15,24742.0,212.0608,212.5118,212.0066,212.1149,24742.0
2021-12-13 10:20:00,235.08,235.11,234.5,234.84,41890.0,212.0517,212.0788,211.5285,211.8352,41890.0
2021-12-13 10:25:00,234.73,234.87,234.11,234.44,26951.0,211.736,211.8623,211.1768,211.4744,26951.0
2021-12-13 10:30:00,234.49,234.87,234.3,234.53,19844.0,211.5195,211.8623,211.3481,211.5556,19844.0
2021-12-13 10:35:00,234.52,234.64,234.18,234.25,20263.0,211.5466,211.6548,211.2399,211.303,20263.0
2021-12-13 10:40:00,234.12,234.61,233.93,234.23,25437.0,211.1858,211.6278,211.0144,211.285,25437.0
2021-12-13 10:45:00,234.31,234.52,234.15,234.25,22973.0,211.3572,211.5466,211.2128,211.303,22973.0
2021-12-13 10:50:00,234.24,234.24,233.82,234.0,20895.0,211.294,211.294,210.9152,211.0775,20895.0
2021-12-13 10:55:00,234.01,234.22,233.88,234.09,29090.0,211.0865,211.276,210.9693,211.1587,29090.0
2021-12-13 11:00:00,234.02,234.12,233.36,233.6,36362.0,211.0956,211.1858,210.5002,210.7167,36362.0
2021-12-13 11:05:00,233.64,234.16,233.64,234.0,26595.0,210.7528,211.2219,210.7528,211.0775,26595.0
2021-12-13 11:10:00,234.01,234.08,233.64,233.71,22079.0,211.0865,211.1497,210.7528,210.8159,22079.0
2021-12-13 11:15:00,233.66,233.86,233.29,233.32,39780.0,210.7708,210.9512,210.4371,210.4641,39780.0
2021-12-13 11:20:00,233.35,233.68,233.3,233.44,17589.0,210.4912,210.7889,210.4461,210.5724,17589.0
2021-12-13 11:25:00,233.37,233.64,233.21,233.34,25095.0,210.5092,210.7528,210.3649,210.4822,25095.0
2021-12-13 11:30:00,233.33,233.71,233.17,233.17,35545.0,210.4732,210.8159,210.3288,210.3288,35545.0
2021-12-13 11:35:00,233.13,233.85,233.05,233.64,45334.0,210.2928,210.9422,210.2206,210.7528,45334.0
2021-12-13 11:40:00,233.74,233.87,233.2,233.22,28085.0,210.843,210.9603,210.3559,210.3739,28085.0
2021-12-13 11:45:00,233.2,233.35,232.71,232.72,28788.0,210.3559,210.4912,209.9139,209.9229,28788.0
2021-12-13 11:50:00,232.71,233.13,232.65,232.99,24878.0,209.9139,210.2928,209.8598,210.1665,24878.0
2021-12-13 11:55:00,233.01,233.1,232.64,232.99,22236.0,210.1845,210.2657,209.8508,210.1665,22236.0
2021-12-13 12:00:00,232.92,233.01,232.4,232.47,46644.0,210.1033,210.1845,209.6343,209.6974,46644.0
2021-12-13 12:05:00,232.47,232.93,232.44,232.73,23566.0,209.6974,210.1123,209.6703,209.9319,23566.0
2021-12-13 12:10:00,232.75,233.17,232.67,232.85,40322.0,209.95,210.3288,209.8778,210.0402,40322.0
2021-12-13 12:15:00,232.84,233.29,232.82,233.2,32708.0,210.0312,210.4371,210.0131,210.3559,32708.0
2021-12-13 12:20:00,233.26,233.4,233.03,233.12,39876.0,210.41,210.5363,210.2025,210.2837,39876.0
2021-12-13 12:25:00,233.16,233.4,233.13,233.29,29427.0,210.3198,210.5363,210.2928,210.4371,29427.0
2021-12-13 12:30:00,233.32,233.39,233.22,233.32,13225.0,210.4641,210.5273,210.3739,210.4641,13225.0
2021-12-13 12:35:00,233.37,233.41,233.29,233.29,12215.0,210.5092,210.5453,210.4371,210.4371,12215.0
2021-12-13 12:40:00,233.21,233.41,233.07,233.38,21428.0,210.3649,210.5453,210.2386,210.5183,21428.0
2021-12-13 12:45:00,233.32,233.44,233.2,233.27,18536.0,210.4641,210.5724,210.3559,210.419,18536.0
2021-12-13 12:50:00,233.28,233.39,233.21,233.22,15401.0,210.4281,210.5273,210.3649,210.3739,15401.0
2021-12-13 12:55:00,233.16,233.41,233.12,233.35,13257.0,210.3198,210.5453,210.2837,210.4912,13257.0
2021-12-13 13:00:00,233.31,233.51,233.23,233.32,17337.0,210.4551,210.6355,210.383,210.4641,17337.0
2021-12-13 13:05:00,233.34,233.51,233.27,233.4,8959.0,210.4822,210.6355,210.419,210.5363,8959.0
2021-12-13 13:10:00,233.39,233.76,233.28,233.74,37924.0,210.5273,210.861,210.4281,210.843,37924.0
2021-12-13 13:15:00,233.81,233.82,233.28,233.35,23290.0,210.9061,210.9152,210.4281,210.4912,23290.0
2021-12-13 13:20:00,233.37,233.41,233.15,233.32,13600.0,210.5092,210.5453,210.3108,210.4641,13600.0
2021-12-13 13:25:00,233.34,233.43,233.17,233.35,19484.0,210.4822,210.5634,210.3288,210.4912,19484.0
2021-12-13 13:30:00,233.31,233.32,233.05,233.18,12383.0,210.4551,210.4641,210.2206,210.3379,12383.0
2021-12-13 13:35:00,233.12,233.33,233.05,233.14,11495.0,210.2837,210.4732,210.2206,210.3018,11495.0
2021-12-13 13:40:00,233.12,233.3,233.0,233.3,9056.0,210.2837,210.4461,210.1755,210.4461,9056.0
2021-12-13 13:45:00,233.24,233.48,233.24,233.43,13807.0,210.392,210.6085,210.392,210.5634,13807.0
2021-12-13 13:50:00,233.47,234.1,233.46,234.09,18475.0,210.5994,211.1677,210.5904,211.1587,18475.0
2021-12-13 13:55:00,234.04,234.1,233.83,234.08,34552.0,211.1136,211.1677,210.9242,211.1497,34552.0
2021-12-13 14:00:00,234.04,234.35,233.97,234.29,28347.0,211.1136,211.3932,211.0505,211.3391,28347.0
2021-12-13 14:05:00,234.31,234.33,234.06,234.2,9840.0,211.3572,211.3752,211.1317,211.2579,9840.0
2021-12-13 14:10:00,234.21,234.21,233.8,233.84,13173.0,211.267,211.267,210.8971,210.9332,13173.0
2021-12-13 14:15:00,233.83,234.17,233.83,234.16,9169.0,210.9242,211.2309,210.9242,211.2219,9169.0
2021-12-13 14:20:00,234.17,234.23,234.09,234.19,8077.0,211.2309,211.285,211.1587,211.2489,8077.0
2021-12-13 14:25:00,234.15,234.38,234.1,234.31,14261.0,211.2128,211.4203,211.1677,211.3572,14261.0
2021-12-13 14:30:00,234.34,234.39,234.2,234.31,16547.0,211.3842,211.4293,211.2579,211.3572,16547.0
2021-12-13 14:35:00,234.28,234.4,234.21,234.3,8875.0,211.3301,211.4383,211.267,211.3481,8875.0
2021-12-13 14:40:00,234.3,234.37,234.22,234.29,8833.0,211.3481,211.4113,211.276,211.3391,8833.0
2021-12-13 14:45:00,234.26,234.32,234.1,234.1,14563.0,211.3121,211.3662,211.1677,211.1677,14563.0
2021-12-13 14:50:00,234.08,234.45,234.04,234.31,18058.0,211.1497,211.4834,211.1136,211.3572,18058.0
2021-12-13 14:55:00,234.33,234.52,234.31,234.45,24315.0,211.3752,211.5466,211.3572,211.4834,24315.0
2021-12-13 15:00:00,234.49,234.58,234.43,234.51,16847.0,211.5195,211.6007,211.4654,211.5376,16847.0
2021-12-13 15:05:00,234.5,234.54,234.16,234.21,12824.0,211.5285,211.5646,211.2219,211.267,12824.0
2021-12-13 15:10:00,234.18,234.36,234.18,234.3,16362.0,211.2399,211.4023,211.2399,211.3481,16362.0
2021-12-13 15:15:00,234.33,234.41,234.2,234.31,16947.0,211.3752,211.4474,211.2579,211.3572,16947.0
2021-12-13 15:20:00,234.31,234.61,234.24,234.5,16624.0,211.3572,211.6278,211.294,211.5285,16624.0
2021-12-13 15:25:00,234.53,234.6,234.38,234.43,15955.0,211.5556,211.6188,211.4203,211.4654,15955.0
2021-12-13 15:30:00,234.43,234.5,234.12,234.4,22050.0,211.4654,211.5285,211.1858,211.4383,22050.0
2021-12-13 15:35:00,234.47,234.74,234.47,234.62,26095.0,211.5015,211.745,211.5015,211.6368,26095.0
2021-12-13 15:40:00,234.61,234.65,234.34,234.42,41523.0,211.6278,211.6639,211.3842,211.4564,41523.0
2021-12-13 15:45:00,234.43,234.61,234.15,234.22,45320.0,211.4654,211.6278,211.2128,211.276,45320.0
2021-12-13 15:50:00,234.21,234.23,233.86,233.94,65797.0,211.267,211.285,210.9512,211.0234,65797.0
2021-12-13 15:55:00,233.94,234.28,233.8,234.17,143586.0,211.0234,211.3301,210.8971,211.2309,143586.0
2021-12-14 09:30:00,230.91,232.8,230.91,232.6,116663.0,208.2902,209.9951,208.2902,209.8147,116663.0
2021-12-14 09:35:00,232.41,232.8,231.85,232.3,38893.0,209.6433,209.9951,209.1381,209.5441,38893.0
2021-12-14 09:40:00,232.36,233.51,231.93,233.51,33952.0,209.5982,210.6355,209.2103,210.6355,33952.0
2021-12-14 09:45:00,233.37,233.65,232.59,233.64,34604.0,210.5092,210.7618,209.8057,210.7528,34604.0
2021-12-14 09:50:00,233.56,234.72,233.53,234.52,41087.0,210.6806,211.727,210.6536,211.5466,41087.0
2021-12-14 09:55:00,234.49,234.7,233.64,233.64,35824.0,211.5195,211.709,210.7528,210.7528,35824.0
2021-12-14 10:00:00,233.63,234.09,233.42,234.0,29020.0,210.7438,211.1587,210.5543,211.0775,29020.0
2021-12-14 10:05:00,234.0,234.39,233.76,233.87,21030.0,211.0775,211.4293,210.861,210.9603,21030.0
2021-12-14 10:10:00,233.85,234.12,233.25,233.67,28970.0,210.9422,211.1858,210.401,210.7799,28970.0
2021-12-14 10:15:00,233.6,233.9,233.42,233.7,23206.0,210.7167,210.9873,210.5543,210.8069,23206.0
2021-12-14 10:20:00,233.65,234.29,233.6,234.27,14561.0,210.7618,211.3391,210.7167,211.3211,14561.0
2021-12-14 10:25:00,234.31,234.73,234.18,234.58,22582.0,211.3572,211.736,211.2399,211.6007,22582.0
2021-12-14 10:30:00,234.69,234.85,234.51,234.66,16798.0,211.6999,211.8443,211.5376,211.6729,16798.0
2021-12-14 10:35:00,234.54,234.58,233.68,233.68,14977.0,211.5646,211.6007,210.7889,210.7889,14977.0
2021-12-14 10:40:00,233.68,233.77,233.22,233.42,23667.0,210.7889,210.8701,210.3739,210.5543,23667.0
2021-12-14 10:45:00,233.52,233.76,233.47,233.7,16321.0,210.6445,210.861,210.5994,210.8069,16321.0
2021-12-14 10:50:00,233.7,233.87,233.57,233.73,23264.0,210.8069,210.9603,210.6897,210.834,23264.0
2021-12-14 10:55:00,233.73,234.03,233.41,233.95,37461.0,210.834,211.1046,210.5453,211.0324,37461.0
2021-12-14 11:00:00,233.87,234.43,233.66,234.43,32879.0,210.9603,211.4654,210.7708,211.4654,32879.0
2021-12-14 11:05:00,234.46,234.73,234.19,234.22,38286.0,211.4925,211.736,211.2489,211.276,38286.0
2021-12-14 11:10:00,234.19,234.6,234.04,234.06,14422.0,211.2489,211.6188,211.1136,211.1317,14422.0
2021-12-14 11:15:00,234.02,234.48,234.0,234.18,22758.0,211.0956,211.5105,211.0775,211.2399,22758.0
2021-12-14 11:20:00,234.22,234.44,234.01,234.19,16465.0,211.276,211.4744,211.0865,211.2489,16465.0
2021-12-14 11:25:00,234.26,234.55,234.26,234.5,14175.0,211.3121,211.5737,211.3121,211.5285,14175.0
2021-12-14 11:30:00,234.57,234.57,234.28,234.47,10243.0,211.5917,211.5917,211.3301,211.5015,10243.0
2021-12-14 11:35:00,234.51,234.69,234.47,234.47,14100.0,211.5376,211.6999,211.5015,211.5015,14100.0
2021-12-14 11:40:00,234.47,234.82,234.32,234.68,13344.0,211.5015,211.8172,211.3662,211.6909,13344.0
2021-12-14 11:45:00,234.63,234.72,233.84,233.84,17665.0,211.6458,211.727,210.9332,210.9332,17665.0
2021-12-14 11:50:00,233.91,234.36,233.88,233.96,10222.0,210.9963,211.4023,210.9693,211.0414,10222.0
2021-12-14 11:55:00,233.89,234.09,233.59,233.61,19180.0,210.9783,211.1587,210.7077,210.7257,19180.0
2021-12-14 12:00:00,233.61,233.7,233.44,233.69,12667.0,210.7257,210.8069,210.5724,210.7979,12667.0
2021-12-14 12:05:00,233.7,234.06,233.5,233.97,21528.0,210.8069,211.1317,210.6265,211.0505,21528.0
2021-12-14 12:10:00,233.97,234.07,233.58,233.63,11389.0,211.0505,211.1407,210.6987,210.7438,11389.0
2021-12-14 12:15:00,233.63,233.89,233.46,233.89,10756.0,210.7438,210.9783,210.5904,210.9783,10756.0
2021-12-14 12:20:00,233.92,234.08,233.54,233.59,11992.0,211.0054,211.1497,210.6626,210.7077,11992.0
2021-12-14 12:25:00,233.57,233.95,233.5,233.95,10337.0,210.6897,211.0324,210.6265,211.0324,10337.0
2021-12-14 12:30:00,233.87,233.9,233.56,233.77,11799.0,210.9603,210.9873,210.6806,210.8701,11799.0
2021-12-14 12:35:00,233.8,233.95,233.53,233.53,10866.0,210.8971,211.0324,210.6536,210.6536,10866.0
2021-12-14 12:40:00,233.65,233.7,233.31,233.4,10135.0,210.7618,210.8069,210.4551,210.5363,10135.0
2021-12-14 12:45:00,233.36,233.6,233.32,233.5,6290.0,210.5002,210.7167,210.4641,210.6265,6290.0
2021-12-14 12:50:00,233.48,233.61,233.38,233.6,8342.0,210.6085,210.7257,210.5183,210.7167,8342.0
2021-12-14 12:55:00,233.69,233.8,233.58,233.66,12010.0,210.7979,210.8971,210.6987,210.7708,12010.0
2021-12-14 13:00:00,233.7,233.82,233.6,233.64,11483.0,210.8069,210.9152,210.7167,210.7528,11483.0
2021-12-14 13:05:00,233.64,233.73,233.56,233.73,6853.0,210.7528,210.834,210.6806,210.834,6853.0
2021-12-14 13:10:00,233.77,233.77,233.46,233.59,27680.0,210.8701,210.8701,210.5904,210.7077,27680.0
2021-12-14 13:15:00,233.59,233.8,233.52,233.7,9059.0,210.7077,210.8971,210.6445,210.8069,9059.0
2021-12-14 13:20:00,233.7,233.88,233.66,233.86,16650.0,210.8069,210.9693,210.7708,210.9512,16650.0
2021-12-14 13:25:00,233.86,233.9,233.76,233.86,13172.0,210.9512,210.9873,210.861,210.9512,13172.0
2021-12-14 13:30:00,233.86,234.29,233.84,234.29,18642.0,210.9512,211.3391,210.9332,211.3391,18642.0
2021-12-14 13:35:00,234.29,234.38,234.13,234.18,11588.0,211.3391,211.4203,211.1948,211.2399,11588.0
2021-12-14 13:40:00,234.18,234.22,234.05,234.06,15502.0,211.2399,211.276,211.1226,211.1317,15502.0
2021-12-14 13:45:00,234.07,234.13,233.89,233.89,14854.0,211.1407,211.1948,210.9783,210.9783,14854.0
2021-12-14 13:50:00,233.93,234.06,233.57,233.66,10432.0,211.0144,211.1317,210.6897,210.7708,10432.0
2021-12-14 13:55:00,233.64,233.8,233.57,233.78,12708.0,210.7528,210.8971,210.6897,210.8791,12708.0
2021-12-14 14:00:00,233.78,233.84,233.53,233.77,14499.0,210.8791,210.9332,210.6536,210.8701,14499.0
2021-12-14 14:05:00,233.81,234.04,233.69,234.01,24134.0,210.9061,211.1136,210.7979,211.0865,24134.0
2021-12-14 14:10:00,234.04,234.18,233.97,234.05,17642.0,211.1136,211.2399,211.0505,211.1226,17642.0
2021-12-14 14:15:00,234.03,234.33,234.02,234.33,28879.0,211.1046,211.3752,211.0956,211.3752,28879.0
2021-12-14 14:20:00,234.35,234.39,234.08,234.3,25973.0,211.3932,211.4293,211.1497,211.3481,25973.0
2021-12-14 14:25:00,234.33,234.33,233.81,233.86,19581.0,211.3752,211.3752,210.9061,210.9512,19581.0
2021-12-14 14:30:00,233.94,234.16,233.76,234.07,12238.0,211.0234,211.2219,210.861,211.1407,12238.0
2021-12-14 14:35:00,233.98,234.05,233.86,233.92,21291.0,211.0595,211.1226,210.9512,211.0054,21291.0
2021-12-14 14:40:00,233.92,234.13,233.91,233.97,11391.0,211.0054,211.1948,210.9963,211.0505,11391.0
2021-12-14 14:45:00,233.93,234.22,233.93,234.03,9607.0,211.0144,211.276,211.0144,211.1046,9607.0
2021-12-14 14:50:00,234.05,234.16,234.03,234.08,9193.0,211.1226,211.2219,211.1046,211.1497,9193.0
2021-12-14 14:55:00,234.05,234.33,233.98,234.33,10916.0,211.1226,211.3752,211.0595,211.3752,10916.0
2021-12-14 15:00:00,234.34,234.54,234.29,234.46,19828.0,211.3842,211.5646,211.3391,211.4925,19828.0
2021-12-14 15:05:00,234.5,234.77,234.5,234.75,10155.0,211.5285,211.7721,211.5285,211.7541,10155.0
2021-12-14 15:10:00,234.84,234.92,234.75,234.86,33012.0,211.8352,211.9074,211.7541,211.8533,33012.0
2021-12-14 15:15:00,234.89,235.4,234.88,235.37,39077.0,211.8803,212.3404,211.8713,212.3133,39077.0
2021-12-14 15:20:00,235.41,235.65,235.19,235.57,35542.0,212.3494,212.5659,212.151,212.4937,35542.0
2021-12-14 15:25:00,235.55,236.07,235.48,236.02,40785.0,212.4757,212.9448,212.4125,212.8997,40785.0
2021-12-14 15:30:00,236.02,236.11,235.77,236.08,37000.0,212.8997,212.9808,212.6741,212.9538,37000.0
2021-12-14 15:35:00,236.07,236.16,236.01,236.01,49156.0,212.9448,213.0259,212.8906,212.8906,49156.0
2021-12-14 15:40:00,236.01,236.02,235.27,235.58,47770.0,212.8906,212.8997,212.2231,212.5028,47770.0
2021-12-14 15:45:00,235.62,235.68,235.04,235.04,50852.0,212.5388,212.593,212.0157,212.0157,50852.0
2021-12-14 15:50:00,235.16,235.5,235.1,235.26,56138.0,212.1239,212.4306,212.0698,212.2141,56138.0
2021-12-14 15:55:00,235.27,235.48,235.08,235.31,149773.0,212.2231,212.4125,212.0517,212.2592,149773.0
2021-12-15 09:30:00,233.6,234.47,233.48,234.29,61612.0,210.7167,211.5015,210.6085,211.3391,61612.0
2021-12-15 09:35:00,234.07,234.85,234.02,234.42,13248.0,211.1407,211.8443,211.0956,211.4564,13248.0
2021-12-15 09:40:00,234.41,235.0,234.14,234.49,25047.0,211.4474,211.9796,211.2038,211.5195,25047.0
2021-12-15 09:45:00,234.76,235.07,233.77,233.78,21777.0,211.7631,212.0427,210.8701,210.8791,21777.0
2021-12-15 09:50:00,233.82,233.93,233.24,233.63,23465.0,210.9152,211.0144,210.392,210.7438,23465.0
2021-12-15 09:55:00,233.66,233.79,233.23,233.52,19162.0,210.7708,210.8881,210.383,210.6445,19162.0
2021-12-15 10:00:00,233.65,234.1,233.53,234.1,32017.0,210.7618,211.1677,210.6536,211.1677,32017.0
2021-12-15 10:05:00,234.05,234.39,233.81,234.23,20249.0,211.1226,211.4293,210.9061,211.285,20249.0
2021-12-15 10:10:00,234.32,234.74,234.3,234.31,27024.0,211.3662,211.745,211.3481,211.3572,27024.0
2021-12-15 10:15:00,234.37,234.39,233.8,233.8,11984.0,211.4113,211.4293,210.8971,210.8971,11984.0
2021-12-15 10:20:00,233.82,234.41,233.8,234.1,10683.0,210.9152,211.4474,210.8971,211.1677,10683.0
2021-12-15 10:25:00,234.14,234.46,233.85,234.04,20932.0,211.2038,211.4925,210.9422,211.1136,20932.0
2021-12-15 10:30:00,234.09,234.48,234.05,234.29,10585.0,211.1587,211.5105,211.1226,211.3391,10585.0
2021-12-15 10:35:00,234.41,234.57,234.21,234.52,26361.0,211.4474,211.5917,211.267,211.5466,26361.0
2021-12-15 10:40:00,234.58,234.59,234.27,234.33,13280.0,211.6007,211.6097,211.3211,211.3752,13280.0
2021-12-15 10:45:00,234.35,234.51,234.0,234.0,14307.0,211.3932,211.5376,211.0775,211.0775,14307.0
2021-12-15 10:50:00,234.07,234.07,233.32,233.37,13777.0,211.1407,211.1407,210.4641,210.5092,13777.0
2021-12-15 10:55:00,233.38,233.62,233.14,233.62,25028.0,210.5183,210.7348,210.3018,210.7348,25028.0
2021-12-15 11:00:00,233.57,233.66,233.42,233.57,13634.0,210.6897,210.7708,210.5543,210.6897,13634.0
2021-12-15 11:05:00,233.54,233.57,232.97,233.15,22283.0,210.6626,210.6897,210.1484,210.3108,22283.0
2021-12-15 11:10:00,233.22,233.22,232.6,232.6,22077.0,210.3739,210.3739,209.8147,209.8147,22077.0
2021-12-15 11:15:00,232.59,232.68,232.41,232.45,28177.0,209.8057,209.8868,209.6433,209.6794,28177.0
2021-12-15 11:20:00,232.5,232.71,232.23,232.25,33180.0,209.7245,209.9139,209.4809,209.499,33180.0
2021-12-15 11:25:00,232.25,232.39,231.93,232.02,21043.0,209.499,209.6252,209.2103,209.2915,21043.0
2021-12-15 11:30:00,232.05,232.2,231.94,232.07,25275.0,209.3185,209.4539,209.2193,209.3366,25275.0
2021-12-15 11:35:00,232.05,232.06,231.55,231.78,27548.0,209.3185,209.3276,208.8675,209.075,27548.0
2021-12-15 11:40:00,231.72,232.03,231.56,231.96,27687.0,209.0209,209.3005,208.8765,209.2374,27687.0
2021-12-15 11:45:00,232.03,232.72,232.01,232.62,14378.0,209.3005,209.9229,209.2825,209.8327,14378.0
2021-12-15 11:50:00,232.65,232.8,232.47,232.76,15571.0,209.8598,209.9951,209.6974,209.959,15571.0
2021-12-15 11:55:00,232.79,233.13,232.74,233.13,13666.0,209.9861,210.2928,209.941,210.2928,13666.0
2021-12-15 12:00:00,233.07,233.38,232.94,233.34,21331.0,210.2386,210.5183,210.1214,210.4822,21331.0
2021-12-15 12:05:00,233.31,233.77,233.31,233.76,26380.0,210.4551,210.8701,210.4551,210.861,26380.0
2021-12-15 12:10:00,233.76,234.32,233.75,234.14,24135.0,210.861,211.3662,210.852,211.2038,24135.0
2021-12-15 12:15:00,234.15,234.17,233.78,233.78,9974.0,211.2128,211.2309,210.8791,210.8791,9974.0
2021-12-15 12:20:00,233.76,233.92,233.66,233.86,5374.0,210.861,211.0054,210.7708,210.9512,5374.0
2021-12-15 12:25:00,233.8,234.17,233.8,234.11,7640.0,210.8971,211.2309,210.8971,211.1768,7640.0
2021-12-15 12:30:00,234.07,234.35,233.93,234.01,25694.0,211.1407,211.3932,211.0144,211.0865,25694.0
2021-12-15 12:35:00,234.06,234.22,233.88,234.11,14966.0,211.1317,211.276,210.9693,211.1768,14966.0
2021-12-15 12:40:00,234.02,234.14,233.77,233.91,8674.0,211.0956,211.2038,210.8701,210.9963,8674.0
2021-12-15 12:45:00,233.85,234.02,233.84,234.01,4058.0,210.9422,211.0956,210.9332,211.0865,4058.0
2021-12-15 12:50:00,234.04,234.14,233.97,234.06,17721.0,211.1136,211.2038,211.0505,211.1317,17721.0
2021-12-15 12:55:00,234.06,234.32,233.98,234.32,13292.0,211.1317,211.3662,211.0595,211.3662,13292.0
2021-12-15 13:00:00,234.33,234.33,233.9,233.9,8112.0,211.3752,211.3752,210.9873,210.9873,8112.0
2021-12-15 13:05:00,233.9,234.0,233.83,233.99,9944.0,210.9873,211.0775,210.9242,211.0685,9944.0
2021-12-15 13:10:00,233.89,233.95,233.67,233.84,9883.0,210.9783,211.0324,210.7799,210.9332,9883.0
2021-12-15 13:15:00,233.84,234.01,233.73,233.92,7367.0,210.9332,211.0865,210.834,211.0054,7367.0
2021-12-15 13:20:00,233.99,234.03,233.79,233.86,4828.0,211.0685,211.1046,210.8881,210.9512,4828.0
2021-12-15 13:25:00,233.84,233.87,233.71,233.81,8873.0,210.9332,210.9603,210.8159,210.9061,8873.0
2021-12-15 13:30:00,233.82,234.07,233.75,233.75,11457.0,210.9152,211.1407,210.852,210.852,11457.0
2021-12-15 13:35:00,233.75,233.89,233.48,233.48,22594.0,210.852,210.9783,210.6085,210.6085,22594.0
2021-12-15 13:40:00,233.48,233.77,233.07,233.71,39193.0,210.6085,210.8701,210.2386,210.8159,39193.0
2021-12-15 13:45:00,233.73,233.91,233.61,233.85,12863.0,210.834,210.9963,210.7257,210.9422,12863.0
2021-12-15 13:50:00,233.9,234.16,233.75,233.82,15433.0,210.9873,211.2219,210.852,210.9152,15433.0
2021-12-15 13:55:00,233.83,234.35,233.67,234.31,22173.0,210.9242,211.3932,210.7799,211.3572,22173.0
2021-12-15 14:00:00,234.19,234.42,233.68,234.42,18296.0,211.2489,211.4564,210.7889,211.4564,18296.0
2021-12-15 14:05:00,234.56,234.85,234.51,234.84,18462.0,211.5827,211.8443,211.5376,211.8352,18462.0
2021-12-15 14:10:00,234.76,234.94,234.56,234.84,23213.0,211.7631,211.9254,211.5827,211.8352,23213.0
2021-12-15 14:15:00,234.78,234.84,234.54,234.63,8569.0,211.7811,211.8352,211.5646,211.6458,8569.0
2021-12-15 14:20:00,234.63,234.69,233.88,233.88,9062.0,211.6458,211.6999,210.9693,210.9693,9062.0
2021-12-15 14:25:00,233.84,233.91,233.2,233.5,42259.0,210.9332,210.9963,210.3559,210.6265,42259.0
2021-12-15 14:30:00,233.57,233.94,233.41,233.56,18335.0,210.6897,211.0234,210.5453,210.6806,18335.0
2021-12-15 14:35:00,233.63,234.33,233.59,234.16,20981.0,210.7438,211.3752,210.7077,211.2219,20981.0
2021-12-15 14:40:00,234.11,234.52,233.97,234.25,16857.0,211.1768,211.5466,211.0505,211.303,16857.0
2021-12-15 14:45:00,234.23,234.61,234.14,234.14,14316.0,211.285,211.6278,211.2038,211.2038,14316.0
2021-12-15 14:50:00,234.16,234.22,233.88,234.2,15852.0,211.2219,211.276,210.9693,211.2579,15852.0
2021-12-15 14:55:00,234.1,234.29,233.75,233.98,23167.0,211.1677,211.3391,210.852,211.0595,23167.0
2021-12-15 15:00:00,234.02,234.26,233.97,234.02,13142.0,211.0956,211.3121,211.0505,211.0956,13142.0
2021-12-15 15:05:00,234.17,234.72,234.17,234.64,21981.0,211.2309,211.727,211.2309,211.6548,21981.0
2021-12-15 15:10:00,234.58,234.93,234.51,234.93,25772.0,211.6007,211.9164,211.5376,211.9164,25772.0
2021-12-15 15:15:00,234.87,235.32,234.87,235.11,30337.0,211.8623,212.2682,211.8623,212.0788,30337.0
2021-12-15 15:20:00,235.11,235.37,235.11,235.35,36796.0,212.0788,212.3133,212.0788,212.2953,36796.0
2021-12-15 15:25:00,235.38,235.74,235.29,235.52,49630.0,212.3223,212.6471,212.2412,212.4486,49630.0
2021-12-15 15:30:00,235.59,236.29,235.59,236.21,47077.0,212.5118,213.1432,212.5118,213.071,47077.0
2021-12-15 15:35:00,236.25,236.57,236.25,236.44,76227.0,213.1071,213.3958,213.1071,213.2785,76227.0
2021-12-15 15:40:00,236.43,236.52,236.03,236.08,44834.0,213.2695,213.3507,212.9087,212.9538,44834.0
2021-12-15 15:45:00,236.09,236.1,235.59,235.63,54113.0,212.9628,212.9718,212.5118,212.5479,54113.0
2021-12-15 15:50:00,235.61,236.63,235.59,236.46,60967.0,212.5298,213.4499,212.5118,213.2965,60967.0
2021-12-15 15:55:00,236.46,236.82,236.38,236.61,114877.0,213.2965,213.6213,213.2244,213.4319,114877.0
2021-12-16 09:30:00,235.96,236.65,231.25,232.0,174675.0,212.8455,213.4679,208.5969,209.2734,174675.0
2021-12-16 09:35:00,232.1,232.18,229.29,229.61,185446.0,209.3637,209.4358,206.8289,207.1176,185446.0
2021-12-16 09:40:00,229.74,230.31,229.38,230.09,75881.0,207.2348,207.749,206.9101,207.5505,75881.0
2021-12-16 09:45:00,230.19,230.69,229.62,229.98,75422.0,207.6408,208.0918,207.1266,207.4513,75422.0
2021-12-16 09:50:00,229.85,230.99,229.77,230.68,91483.0,207.3341,208.3624,207.2619,208.0828,91483.0
2021-12-16 09:55:00,230.7,230.73,229.85,230.41,52523.0,208.1008,208.1279,207.3341,207.8392,52523.0
2021-12-16 10:00:00,230.42,231.01,230.31,230.76,56477.0,207.8482,208.3804,207.749,208.1549,56477.0
2021-12-16 10:05:00,230.85,231.06,230.18,230.18,43751.0,208.2361,208.4255,207.6317,207.6317,43751.0
2021-12-16 10:10:00,230.07,230.13,227.64,228.4,199444.0,207.5325,207.5866,205.3405,206.0261,199444.0
2021-12-16 10:15:00,228.33,229.17,228.07,229.13,79133.0,205.963,206.7207,205.7284,206.6846,79133.0
2021-12-16 10:20:00,229.0,229.79,228.89,229.7,89184.0,206.5673,207.2799,206.4681,207.1988,89184.0
2021-12-16 10:25:00,229.7,230.26,229.27,229.27,84751.0,207.1988,207.7039,206.8109,206.8109,84751.0
2021-12-16 10:30:00,229.37,230.11,229.12,229.91,65159.0,206.9011,207.5686,206.6756,207.3882,65159.0
2021-12-16 10:35:00,229.94,230.24,229.46,229.76,41015.0,207.4152,207.6859,206.9823,207.2529,41015.0
2021-12-16 10:40:00,229.83,230.09,229.17,229.4,43792.0,207.316,207.5505,206.7207,206.9281,43792.0
2021-12-16 10:45:00,229.24,229.4,228.63,228.87,42483.0,206.7838,206.9281,206.2336,206.4501,42483.0
2021-12-16 10:50:00,228.82,228.83,228.02,228.18,53277.0,206.405,206.414,205.6833,205.8277,53277.0
2021-12-16 10:55:00,228.28,228.9,227.89,228.84,111372.0,205.9179,206.4771,205.5661,206.423,111372.0
2021-12-16 11:00:00,228.84,228.89,228.0,228.25,74635.0,206.423,206.4681,205.6653,205.8908,74635.0
2021-12-16 11:05:00,228.25,228.57,228.16,228.36,71038.0,205.8908,206.1794,205.8096,205.99,71038.0
2021-12-16 11:10:00,228.47,228.63,227.99,228.18,44904.0,206.0892,206.2336,205.6563,205.8277,44904.0
2021-12-16 11:15:00,228.27,228.55,227.7,228.12,59500.0,205.9088,206.1614,205.3947,205.7735,59500.0
2021-12-16 11:20:00,228.19,228.36,227.97,228.23,38448.0,205.8367,205.99,205.6382,205.8728,38448.0
2021-12-16 11:25:00,228.17,228.22,227.62,227.95,67618.0,205.8186,205.8637,205.3225,205.6202,67618.0
2021-12-16 11:30:00,227.9,228.0,227.12,227.58,68659.0,205.5751,205.6653,204.8715,205.2864,68659.0
2021-12-16 11:35:00,227.62,227.83,227.44,227.52,43966.0,205.3225,205.5119,205.1601,205.2323,43966.0
2021-12-16 11:40:00,227.48,227.65,227.25,227.6,61934.0,205.1962,205.3496,204.9888,205.3045,61934.0
2021-12-16 11:45:00,227.52,227.62,227.38,227.53,30467.0,205.2323,205.3225,205.106,205.2413,30467.0
2021-12-16 11:50:00,227.5,227.7,227.43,227.55,34872.0,205.2143,205.3947,205.1511,205.2594,34872.0
2021-12-16 11:55:00,227.6,227.8,227.37,227.46,32046.0,205.3045,205.4849,205.097,205.1782,32046.0
2021-12-16 12:00:00,227.42,227.65,227.22,227.27,48803.0,205.1421,205.3496,204.9617,205.0068,48803.0
2021-12-16 12:05:00,227.3,227.41,226.93,226.94,81597.0,205.0339,205.1331,204.7001,204.7091,81597.0
2021-12-16 12:10:00,226.96,227.14,226.86,226.89,61852.0,204.7272,204.8895,204.637,204.664,61852.0
2021-12-16 12:15:00,226.89,227.04,226.83,227.01,47059.0,204.664,204.7993,204.6099,204.7723,47059.0
2021-12-16 12:20:00,227.0,227.27,226.94,226.97,40101.0,204.7632,205.0068,204.7091,204.7362,40101.0
2021-12-16 12:25:00,226.95,226.99,226.76,226.77,38324.0,204.7181,204.7542,204.5468,204.5558,38324.0
2021-12-16 12:30:00,226.87,226.95,226.45,226.52,48473.0,204.646,204.7181,204.2671,204.3303,48473.0
2021-12-16 12:35:00,226.54,226.77,226.22,226.7,51699.0,204.3483,204.5558,204.0597,204.4926,51699.0
2021-12-16 12:40:00,226.69,226.75,226.47,226.69,41231.0,204.4836,204.5377,204.2852,204.4836,41231.0
2021-12-16 12:45:00,226.66,226.68,226.07,226.37,55251.0,204.4565,204.4746,203.9243,204.195,55251.0
2021-12-16 12:50:00,226.39,226.55,226.13,226.13,38712.0,204.213,204.3573,203.9785,203.9785,38712.0
2021-12-16 12:55:00,226.09,226.13,225.7,225.7,74099.0,203.9424,203.9785,203.5906,203.5906,74099.0
2021-12-16 13:00:00,225.7,225.8,225.26,225.6,66416.0,203.5906,203.6808,203.1937,203.5004,66416.0
2021-12-16 13:05:00,225.59,225.74,225.29,225.5,58057.0,203.4914,203.6267,203.2208,203.4102,58057.0
2021-12-16 13:10:00,225.48,225.55,225.29,225.4,44959.0,203.3921,203.4553,203.2208,203.32,44959.0
2021-12-16 13:15:00,225.41,225.64,225.37,225.63,28615.0,203.329,203.5365,203.2929,203.5274,28615.0
2021-12-16 13:20:00,225.64,225.93,225.35,225.88,75337.0,203.5365,203.7981,203.2749,203.753,75337.0
2021-12-16 13:25:00,225.88,226.17,225.78,225.92,38383.0,203.753,204.0145,203.6628,203.789,38383.0
2021-12-16 13:30:00,225.91,226.18,225.82,225.98,41100.0,203.78,204.0236,203.6988,203.8432,41100.0
2021-12-16 13:35:00,225.98,226.01,225.61,225.81,30243.0,203.8432,203.8702,203.5094,203.6898,30243.0
2021-12-16 13:40:00,225.81,225.93,225.75,225.86,17447.0,203.6898,203.7981,203.6357,203.7349,17447.0
2021-12-16 13:45:00,225.84,226.06,225.6,226.01,42859.0,203.7169,203.9153,203.5004,203.8702,42859.0
2021-12-16 13:50:00,225.98,226.19,225.37,225.5,72162.0,203.8432,204.0326,203.2929,203.4102,72162.0
2021-12-16 13:55:00,225.52,225.69,225.1,225.15,44000.0,203.4282,203.5816,203.0494,203.0945,44000.0
2021-12-16 14:00:00,225.15,225.3,224.49,225.1,93226.0,203.0945,203.2298,202.4991,203.0494,93226.0
2021-12-16 14:05:00,225.16,225.43,225.16,225.21,37568.0,203.1035,203.347,203.1035,203.1486,37568.0
2021-12-16 14:10:00,225.19,225.44,225.14,225.44,22650.0,203.1305,203.3561,203.0854,203.3561,22650.0
2021-12-16 14:15:00,225.44,225.74,225.31,225.64,33080.0,203.3561,203.6267,203.2388,203.5365,33080.0
2021-12-16 14:20:00,225.61,225.65,224.87,225.11,44584.0,203.5094,203.5455,202.8419,203.0584,44584.0
2021-12-16 14:25:00,225.15,225.36,224.72,225.24,49689.0,203.0945,203.2839,202.7066,203.1757,49689.0
2021-12-16 14:30:00,225.23,225.59,225.22,225.59,29961.0,203.1666,203.4914,203.1576,203.4914,29961.0
2021-12-16 14:35:00,225.59,225.83,225.45,225.78,38224.0,203.4914,203.7079,203.3651,203.6628,38224.0
2021-12-16 14:40:00,225.76,225.96,225.67,225.8,28883.0,203.6447,203.8251,203.5635,203.6808,28883.0
2021-12-16 14:45:00,225.8,225.8,225.07,225.17,36623.0,203.6808,203.6808,203.0223,203.1125,36623.0
2021-12-16 14:50:00,225.19,225.35,224.8,224.8,26334.0,203.1305,203.2749,202.7788,202.7788,26334.0
2021-12-16 14:55:00,224.85,225.39,224.7,225.32,31934.0,202.8239,203.311,202.6885,203.2478,31934.0
2021-12-16 15:00:00,225.29,225.53,225.11,225.53,18788.0,203.2208,203.4372,203.0584,203.4372,18788.0
2021-12-16 15:05:00,225.54,225.69,225.38,225.48,27541.0,203.4463,203.5816,203.3019,203.3921,27541.0
2021-12-16 15:10:00,225.44,225.56,225.23,225.45,21128.0,203.3561,203.4643,203.1666,203.3651,21128.0
2021-12-16 15:15:00,225.4,225.75,225.23,225.47,44297.0,203.32,203.6357,203.1666,203.3831,44297.0
2021-12-16 15:20:00,225.45,225.5,225.0,225.02,61860.0,203.3651,203.4102,202.9592,202.9772,61860.0
2021-12-16 15:25:00,225.07,225.39,224.96,225.15,67004.0,203.0223,203.311,202.9231,203.0945,67004.0
2021-12-16 15:30:00,225.14,225.64,225.14,225.41,62001.0,203.0854,203.5365,203.0854,203.329,62001.0
2021-12-16 15:35:00,225.44,225.77,225.25,225.7,83419.0,203.3561,203.6537,203.1847,203.5906,83419.0
2021-12-16 15:40:00,225.67,225.68,225.02,225.17,93643.0,203.5635,203.5725,202.9772,203.1125,93643.0
2021-12-16 15:45:00,225.19,225.47,224.92,224.94,86554.0,203.1305,203.3831,202.887,202.905,86554.0
2021-12-16 15:50:00,224.97,225.52,224.93,225.18,116050.0,202.9321,203.4282,202.896,203.1215,116050.0
2021-12-16 15:55:00,225.18,225.34,224.75,224.79,254714.0,203.1215,203.2659,202.7337,202.7697,254714.0
2021-12-17 09:30:00,224.83,226.29,224.17,225.27,361792.0,202.8058,204.1228,202.2105,203.2027,361792.0
2021-12-17 09:35:00,225.38,225.38,223.32,223.93,49681.0,203.3019,203.3019,201.4437,201.994,49681.0
2021-12-17 09:40:00,224.02,224.1,223.35,223.64,28174.0,202.0752,202.1473,201.4708,201.7324,28174.0
2021-12-17 09:45:00,223.68,224.0,223.14,223.27,34489.0,201.7685,202.0571,201.2814,201.3986,34489.0
2021-12-17 09:50:00,223.24,223.91,222.78,222.94,57865.0,201.3716,201.9759,200.9566,201.101,57865.0
2021-12-17 09:55:00,222.86,223.57,222.75,223.41,22998.0,201.0288,201.6692,200.9296,201.5249,22998.0
2021-12-17 10:00:00,223.47,223.47,222.69,223.35,41277.0,201.579,201.579,200.8754,201.4708,41277.0
2021-12-17 10:05:00,223.36,223.66,222.31,222.59,47029.0,201.4798,201.7504,200.5327,200.7852,47029.0
2021-12-17 10:10:00,222.54,222.89,221.93,222.19,52296.0,200.7401,201.0559,200.1899,200.4244,52296.0
2021-12-17 10:15:00,222.12,222.86,221.47,222.84,76059.0,200.3613,201.0288,199.775,201.0108,76059.0
2021-12-17 10:20:00,222.84,222.87,222.1,222.65,41268.0,201.0108,201.0378,200.3432,200.8394,41268.0
2021-12-17 10:25:00,222.58,223.02,222.0,222.14,28469.0,200.7762,201.1731,200.253,200.3793,28469.0
2021-12-17 10:30:00,222.2,223.14,222.12,223.09,31992.0,200.4334,201.2814,200.3613,201.2363,31992.0
2021-12-17 10:35:00,223.14,223.84,223.01,223.36,31577.0,201.2814,201.9128,201.1641,201.4798,31577.0
2021-12-17 10:40:00,223.35,223.71,222.99,223.06,18905.0,201.4708,201.7955,201.1461,201.2092,18905.0
2021-12-17 10:45:00,223.06,224.1,223.04,224.09,38515.0,201.2092,202.1473,201.1912,202.1383,38515.0
2021-12-17 10:50:00,224.1,224.66,223.85,224.66,38968.0,202.1473,202.6525,201.9218,202.6525,38968.0
2021-12-17 10:55:00,224.68,224.68,224.26,224.3,30474.0,202.6705,202.6705,202.2917,202.3277,30474.0
2021-12-17 11:00:00,224.25,224.28,223.69,223.71,47430.0,202.2826,202.3097,201.7775,201.7955,47430.0
2021-12-17 11:05:00,223.71,224.84,223.59,224.83,21795.0,201.7955,202.8148,201.6873,202.8058,21795.0
2021-12-17 11:10:00,224.88,225.36,224.83,225.23,26729.0,202.8509,203.2839,202.8058,203.1666,26729.0
2021-12-17 11:15:00,225.17,225.43,225.04,225.23,33321.0,203.1125,203.347,202.9952,203.1666,33321.0
2021-12-17 11:20:00,225.26,225.26,224.92,224.95,25680.0,203.1937,203.1937,202.887,202.9141,25680.0
2021-12-17 11:25:00,224.98,225.0,224.45,224.71,25439.0,202.9411,202.9592,202.463,202.6976,25439.0
2021-12-17 11:30:00,224.71,224.9,223.91,223.91,26833.0,202.6976,202.869,201.9759,201.9759,26833.0
2021-12-17 11:35:00,223.91,223.98,223.27,223.34,27463.0,201.9759,202.0391,201.3986,201.4618,27463.0
2021-12-17 11:40:00,223.34,223.46,222.74,223.01,37820.0,201.4618,201.57,200.9205,201.1641,37820.0
2021-12-17 11:45:00,223.05,223.06,222.41,222.68,22417.0,201.2002,201.2092,200.6229,200.8664,22417.0
2021-12-17 11:50:00,222.67,222.89,222.63,222.71,19091.0,200.8574,201.0559,200.8213,200.8935,19091.0
2021-12-17 11:55:00,222.71,223.34,222.69,223.31,25295.0,200.8935,201.4618,200.8754,201.4347,25295.0
2021-12-17 12:00:00,223.24,223.42,222.95,223.31,14287.0,201.3716,201.5339,201.11,201.4347,14287.0
2021-12-17 12:05:00,223.36,223.41,222.66,222.79,18732.0,201.4798,201.5249,200.8484,200.9657,18732.0
2021-12-17 12:10:00,222.76,223.51,222.76,223.45,13345.0,200.9386,201.6151,200.9386,201.561,13345.0
2021-12-17 12:15:00,223.41,223.72,223.27,223.37,26206.0,201.5249,201.8045,201.3986,201.4888,26206.0
2021-12-17 12:20:00,223.33,223.57,223.28,223.33,31003.0,201.4528,201.6692,201.4077,201.4528,31003.0
2021-12-17 12:25:00,223.27,223.29,222.92,223.13,20694.0,201.3986,201.4167,201.0829,201.2723,20694.0
2021-12-17 12:30:00,223.17,223.59,223.08,223.46,26555.0,201.3084,201.6873,201.2272,201.57,26555.0
2021-12-17 12:35:00,223.5,223.59,223.08,223.14,13722.0,201.6061,201.6873,201.2272,201.2814,13722.0
2021-12-17 12:40:00,223.18,223.27,222.99,223.13,11391.0,201.3174,201.3986,201.1461,201.2723,11391.0
2021-12-17 12:45:00,223.15,223.21,222.91,222.97,18308.0,201.2904,201.3445,201.0739,201.128,18308.0
2021-12-17 12:50:00,222.95,223.39,222.87,222.95,17672.0,201.11,201.5069,201.0378,201.11,17672.0
2021-12-17 12:55:00,223.0,223.21,222.89,223.03,18997.0,201.1551,201.3445,201.0559,201.1821,18997.0
2021-12-17 13:00:00,223.01,223.2,222.89,223.13,17848.0,201.1641,201.3355,201.0559,201.2723,17848.0
2021-12-17 13:05:00,223.1,223.15,222.78,223.08,17380.0,201.2453,201.2904,200.9566,201.2272,17380.0
2021-12-17 13:10:00,223.08,223.36,223.02,223.25,14049.0,201.2272,201.4798,201.1731,201.3806,14049.0
2021-12-17 13:15:00,223.18,223.32,222.94,223.22,24585.0,201.3174,201.4437,201.101,201.3535,24585.0
2021-12-17 13:20:00,223.25,223.55,223.19,223.55,17375.0,201.3806,201.6512,201.3265,201.6512,17375.0
2021-12-17 13:25:00,223.5,223.76,223.47,223.76,18405.0,201.6061,201.8406,201.579,201.8406,18405.0
2021-12-17 13:30:00,223.87,224.24,223.86,224.2,18568.0,201.9399,202.2736,201.9308,202.2375,18568.0
2021-12-17 13:35:00,224.21,224.27,223.67,223.7,21331.0,202.2465,202.3007,201.7594,201.7865,21331.0
2021-12-17 13:40:00,223.76,223.94,223.65,223.9,22844.0,201.8406,202.003,201.7414,201.9669,22844.0
2021-12-17 13:45:00,223.95,224.12,223.85,224.12,14861.0,202.012,202.1654,201.9218,202.1654,14861.0
2021-12-17 13:50:00,224.07,224.16,223.91,223.91,13002.0,202.1203,202.2014,201.9759,201.9759,13002.0
2021-12-17 13:55:00,223.94,223.99,223.81,223.92,16686.0,202.003,202.0481,201.8857,201.985,16686.0
2021-12-17 14:00:00,223.93,224.01,223.66,223.67,17232.0,201.994,202.0661,201.7504,201.7594,17232.0
2021-12-17 14:05:00,223.67,224.13,223.62,224.05,14620.0,201.7594,202.1744,201.7143,202.1022,14620.0
2021-12-17 14:10:00,224.08,224.21,223.9,223.9,15949.0,202.1293,202.2465,201.9669,201.9669,15949.0
2021-12-17 14:15:00,223.9,224.1,223.9,224.08,11291.0,201.9669,202.1473,201.9669,202.1293,11291.0
2021-12-17 14:20:00,224.06,224.15,223.82,223.83,15758.0,202.1112,202.1924,201.8948,201.9038,15758.0
2021-12-17 14:25:00,223.83,223.87,223.46,223.47,18475.0,201.9038,201.9399,201.57,201.579,18475.0
2021-12-17 14:30:00,223.46,223.78,223.45,223.69,15513.0,201.57,201.8587,201.561,201.7775,15513.0
2021-12-17 14:35:00,223.63,223.64,223.25,223.44,18893.0,201.7234,201.7324,201.3806,201.552,18893.0
2021-12-17 14:40:00,223.46,223.57,223.42,223.5,21087.0,201.57,201.6692,201.5339,201.6061,21087.0
2021-12-17 14:45:00,223.48,223.74,223.43,223.45,13805.0,201.5881,201.8226,201.543,201.561,13805.0
2021-12-17 14:50:00,223.46,223.47,223.28,223.34,14291.0,201.57,201.579,201.4077,201.4618,14291.0
2021-12-17 14:55:00,223.34,223.55,223.2,223.53,19541.0,201.4618,201.6512,201.3355,201.6332,19541.0
2021-12-17 15:00:00,223.54,223.95,223.51,223.77,20027.0,201.6422,202.012,201.6151,201.8497,20027.0
2021-12-17 15:05:00,223.74,223.91,223.63,223.88,18371.0,201.8226,201.9759,201.7234,201.9489,18371.0
2021-12-17 15:10:00,223.88,224.08,223.77,223.96,30641.0,201.9489,202.1293,201.8497,202.021,30641.0
2021-12-17 15:15:00,223.94,224.09,223.7,223.83,30750.0,202.003,202.1383,201.7865,201.9038,30750.0
2021-12-17 15:20:00,223.84,224.18,223.84,224.14,21624.0,201.9128,202.2195,201.9128,202.1834,21624.0
2021-12-17 15:25:00,224.11,224.12,223.75,223.94,23683.0,202.1563,202.1654,201.8316,202.003,23683.0
2021-12-17 15:30:00,223.91,224.0,223.4,223.57,23956.0,201.9759,202.0571,201.5159,201.6692,23956.0
2021-12-17 15:35:00,223.56,223.84,223.5,223.8,34881.0,201.6602,201.9128,201.6061,201.8767,34881.0
2021-12-17 15:40:00,223.82,224.18,223.78,223.99,38672.0,201.8948,202.2195,201.8587,202.0481,38672.0
2021-12-17 15:45:00,223.91,224.08,223.44,223.44,44621.0,201.9759,202.1293,201.552,201.552,44621.0
2021-12-17 15:50:00,223.47,223.76,223.13,223.48,69750.0,201.579,201.8406,201.2723,201.5881,69750.0
2021-12-17 15:55:00,223.49,223.79,223.22,223.28,185437.0,201.5971,201.8677,201.3535,201.4077,185437.0
2021-12-20 09:30:00,221.03,221.5,218.34,218.96,169042.0,199.3781,199.802,196.9516,197.5108,169042.0
2021-12-20 09:35:00,218.56,219.46,217.9,218.03,74697.0,197.15,197.9619,196.5547,196.6719,74697.0
2021-12-20 09:40:00,218.03,219.45,217.58,219.09,73913.0,196.6719,197.9528,196.266,197.6281,73913.0
2021-12-20 09:45:00,219.15,219.15,218.0,218.17,43439.0,197.6822,197.6822,196.6449,196.7982,43439.0
2021-12-20 09:50:00,218.16,218.29,217.32,217.51,68386.0,196.7892,196.9065,196.0315,196.2029,68386.0
2021-12-20 09:55:00,217.55,218.15,217.39,218.08,45819.0,196.239,196.7802,196.0946,196.717,45819.0
2021-12-20 10:00:00,218.08,218.97,217.73,218.36,42382.0,196.717,197.5199,196.4013,196.9696,42382.0
2021-12-20 10:05:00,218.33,218.33,217.3,217.64,35379.0,196.9425,196.9425,196.0134,196.3201,35379.0
2021-12-20 10:10:00,217.51,217.51,216.28,216.31,79875.0,196.2029,196.2029,195.0934,195.1204,79875.0
2021-12-20 10:15:00,216.43,217.23,216.29,216.52,54272.0,195.2287,195.9503,195.1024,195.3099,54272.0
2021-12-20 10:20:00,216.54,216.61,215.8,216.15,61527.0,195.3279,195.391,194.6604,194.9761,61527.0
2021-12-20 10:25:00,216.07,216.52,216.04,216.28,33489.0,194.9039,195.3099,194.8769,195.0934,33489.0
2021-12-20 10:30:00,216.33,216.33,215.59,215.95,61297.0,195.1385,195.1385,194.471,194.7957,61297.0
2021-12-20 10:35:00,215.97,216.25,215.7,215.86,40194.0,194.8137,195.0663,194.5702,194.7145,40194.0
2021-12-20 10:40:00,215.79,216.1,215.61,216.07,52605.0,194.6514,194.931,194.489,194.9039,52605.0
2021-12-20 10:45:00,216.04,216.08,215.71,215.94,39411.0,194.8769,194.913,194.5792,194.7867,39411.0
2021-12-20 10:50:00,215.91,216.0,215.55,215.73,29524.0,194.7596,194.8408,194.4349,194.5972,29524.0
2021-12-20 10:55:00,215.68,215.7,215.05,215.39,50482.0,194.5521,194.5702,193.9839,194.2906,50482.0
2021-12-20 11:00:00,215.39,215.43,214.6,214.67,66226.0,194.2906,194.3266,193.5779,193.6411,66226.0
2021-12-20 11:05:00,214.67,215.2,214.61,215.2,50634.0,193.6411,194.1192,193.587,194.1192,50634.0
2021-12-20 11:10:00,215.17,215.4,215.0,215.14,32248.0,194.0921,194.2996,193.9388,194.065,32248.0
2021-12-20 11:15:00,215.18,215.36,214.9,215.27,56116.0,194.1011,194.2635,193.8486,194.1823,56116.0
2021-12-20 11:20:00,215.34,215.94,215.18,215.85,40248.0,194.2454,194.7867,194.1011,194.7055,40248.0
2021-12-20 11:25:00,215.78,215.87,215.46,215.54,39151.0,194.6423,194.7235,194.3537,194.4259,39151.0
2021-12-20 11:30:00,215.6,215.64,215.4,215.61,52390.0,194.48,194.5161,194.2996,194.489,52390.0
2021-12-20 11:35:00,215.53,215.87,215.3,215.59,36495.0,194.4168,194.7235,194.2094,194.471,36495.0
2021-12-20 11:40:00,215.55,215.89,215.26,215.83,19431.0,194.4349,194.7416,194.1733,194.6874,19431.0
2021-12-20 11:45:00,215.82,215.83,215.43,215.64,18434.0,194.6784,194.6874,194.3266,194.5161,18434.0
2021-12-20 11:50:00,215.63,216.24,215.62,215.82,32306.0,194.507,195.0573,194.498,194.6784,32306.0
2021-12-20 11:55:00,215.78,215.79,215.29,215.51,22181.0,194.6423,194.6514,194.2003,194.3988,22181.0
2021-12-20 12:00:00,215.51,216.01,215.17,215.95,20035.0,194.3988,194.8498,194.0921,194.7957,20035.0
2021-12-20 12:05:00,215.96,215.96,215.58,215.58,17233.0,194.8047,194.8047,194.4619,194.4619,17233.0
2021-12-20 12:10:00,215.63,215.9,215.5,215.82,22700.0,194.507,194.7506,194.3898,194.6784,22700.0
2021-12-20 12:15:00,215.88,216.35,215.83,216.04,23167.0,194.7326,195.1565,194.6874,194.8769,23167.0
2021-12-20 12:20:00,216.09,216.21,215.8,216.16,23301.0,194.922,195.0302,194.6604,194.9851,23301.0
2021-12-20 12:25:00,216.1,216.93,216.1,216.57,38728.0,194.931,195.6797,194.931,195.355,38728.0
2021-12-20 12:30:00,216.54,216.69,216.26,216.46,20475.0,195.3279,195.4632,195.0753,195.2557,20475.0
2021-12-20 12:35:00,216.54,216.69,216.41,216.5,16432.0,195.3279,195.4632,195.2106,195.2918,16432.0
2021-12-20 12:40:00,216.51,216.72,216.39,216.59,21217.0,195.3008,195.4903,195.1926,195.373,21217.0
2021-12-20 12:45:00,216.53,216.66,216.34,216.6,32435.0,195.3189,195.4361,195.1475,195.382,32435.0
2021-12-20 12:50:00,216.59,216.65,216.2,216.25,40884.0,195.373,195.4271,195.0212,195.0663,40884.0
2021-12-20 12:55:00,216.26,216.6,216.18,216.6,41494.0,195.0753,195.382,195.0032,195.382,41494.0
2021-12-20 13:00:00,216.6,216.62,216.29,216.31,22864.0,195.382,195.4001,195.1024,195.1204,22864.0
2021-12-20 13:05:00,216.31,216.51,216.21,216.51,23971.0,195.1204,195.3008,195.0302,195.3008,23971.0
2021-12-20 13:10:00,216.54,216.99,216.52,216.94,40886.0,195.3279,195.7338,195.3099,195.6887,40886.0
2021-12-20 13:15:00,216.91,217.04,216.63,216.73,27725.0,195.6617,195.7789,195.4091,195.4993,27725.0
2021-12-20 13:20:00,216.69,216.84,216.63,216.83,20238.0,195.4632,195.5985,195.4091,195.5895,20238.0
2021-12-20 13:25:00,216.86,217.09,216.79,217.03,24598.0,195.6166,195.824,195.5534,195.7699,24598.0
2021-12-20 13:30:00,217.09,217.2,216.79,216.81,21895.0,195.824,195.9232,195.5534,195.5714,21895.0
2021-12-20 13:35:00,216.85,217.26,216.68,217.24,18079.0,195.6075,195.9774,195.4542,195.9593,18079.0
2021-12-20 13:40:00,217.28,217.48,217.13,217.36,33222.0,195.9954,196.1758,195.8601,196.0676,33222.0
2021-12-20 13:45:00,217.36,217.37,217.03,217.29,14470.0,196.0676,196.0766,195.7699,196.0044,14470.0
2021-12-20 13:50:00,217.31,217.4,217.14,217.4,13645.0,196.0225,196.1037,195.8691,196.1037,13645.0
2021-12-20 13:55:00,217.41,217.55,217.1,217.3,15343.0,196.1127,196.239,195.833,196.0134,15343.0
2021-12-20 14:00:00,217.31,217.55,217.28,217.37,12147.0,196.0225,196.239,195.9954,196.0766,12147.0
2021-12-20 14:05:00,217.35,217.6,217.34,217.53,16805.0,196.0586,196.2841,196.0495,196.2209,16805.0
2021-12-20 14:10:00,217.48,217.66,217.3,217.61,22532.0,196.1758,196.3382,196.0134,196.2931,22532.0
2021-12-20 14:15:00,217.61,218.02,217.61,217.81,24165.0,196.2931,196.6629,196.2931,196.4735,24165.0
2021-12-20 14:20:00,217.86,218.02,217.71,217.87,8161.0,196.5186,196.6629,196.3833,196.5276,8161.0
2021-12-20 14:25:00,217.93,217.95,217.34,217.49,21363.0,196.5817,196.5998,196.0495,196.1848,21363.0
2021-12-20 14:30:00,217.49,217.65,217.34,217.62,23497.0,196.1848,196.3292,196.0495,196.3021,23497.0
2021-12-20 14:35:00,217.62,217.81,217.55,217.63,25188.0,196.3021,196.4735,196.239,196.3111,25188.0
2021-12-20 14:40:00,217.66,217.96,217.6,217.92,14379.0,196.3382,196.6088,196.2841,196.5727,14379.0
2021-12-20 14:45:00,217.92,218.17,217.92,218.06,18008.0,196.5727,196.7982,196.5727,196.699,18008.0
2021-12-20 14:50:00,218.08,218.39,218.07,218.29,19970.0,196.717,196.9967,196.708,196.9065,19970.0
2021-12-20 14:55:00,218.27,218.33,218.08,218.15,22597.0,196.8884,196.9425,196.717,196.7802,22597.0
2021-12-20 15:00:00,218.18,218.39,218.18,218.31,14623.0,196.8072,196.9967,196.8072,196.9245,14623.0
2021-12-20 15:05:00,218.37,218.65,218.37,218.6,24230.0,196.9786,197.2312,196.9786,197.1861,24230.0
2021-12-20 15:10:00,218.61,218.73,218.49,218.6,23219.0,197.1951,197.3034,197.0869,197.1861,23219.0
2021-12-20 15:15:00,218.53,218.82,218.46,218.46,44451.0,197.123,197.3845,197.0598,197.0598,44451.0
2021-12-20 15:20:00,218.41,218.68,218.35,218.58,19460.0,197.0147,197.2583,196.9606,197.1681,19460.0
2021-12-20 15:25:00,218.53,218.88,218.5,218.83,25306.0,197.123,197.4387,197.0959,197.3936,25306.0
2021-12-20 15:30:00,218.81,218.86,218.64,218.69,25292.0,197.3755,197.4206,197.2222,197.2673,25292.0
2021-12-20 15:35:00,218.7,218.97,218.58,218.86,31048.0,197.2763,197.5199,197.1681,197.4206,31048.0
2021-12-20 15:40:00,218.84,218.9,218.59,218.68,38693.0,197.4026,197.4567,197.1771,197.2583,38693.0
2021-12-20 15:45:00,218.67,218.83,218.53,218.71,40514.0,197.2492,197.3936,197.123,197.2853,40514.0
2021-12-20 15:50:00,218.77,219.4,218.71,219.3,90896.0,197.3394,197.9077,197.2853,197.8175,90896.0
2021-12-20 15:55:00,219.3,219.78,219.11,219.28,206811.0,197.8175,198.2505,197.6461,197.7995,206811.0
2021-12-21 09:30:00,219.88,220.78,218.9,219.01,112823.0,198.3407,199.1525,197.4567,197.5559,112823.0
2021-12-21 09:35:00,219.01,219.36,218.5,218.66,44084.0,197.5559,197.8717,197.0959,197.2402,44084.0
2021-12-21 09:40:00,218.65,218.8,217.38,217.79,42188.0,197.2312,197.3665,196.0856,196.4554,42188.0
2021-12-21 09:45:00,217.93,217.93,217.1,217.27,49197.0,196.5817,196.5817,195.833,195.9864,49197.0
2021-12-21 09:50:00,217.13,217.4,216.48,217.2,45948.0,195.8601,196.1037,195.2738,195.9232,45948.0
2021-12-21 09:55:00,217.24,217.43,216.55,217.26,32384.0,195.9593,196.1307,195.3369,195.9774,32384.0
2021-12-21 10:00:00,217.31,217.58,217.01,217.58,49392.0,196.0225,196.266,195.7519,196.266,49392.0
2021-12-21 10:05:00,217.62,218.18,217.56,218.09,44896.0,196.3021,196.8072,196.248,196.7261,44896.0
2021-12-21 10:10:00,217.97,218.65,217.92,218.4,46095.0,196.6178,197.2312,196.5727,197.0057,46095.0
2021-12-21 10:15:00,218.38,218.78,218.07,218.67,33018.0,196.9877,197.3485,196.708,197.2492,33018.0
2021-12-21 10:20:00,218.68,218.9,218.05,218.16,31774.0,197.2583,197.4567,196.69,196.7892,31774.0
2021-12-21 10:25:00,218.18,218.25,217.62,217.64,26009.0,196.8072,196.8704,196.3021,196.3201,26009.0
2021-12-21 10:30:00,217.66,217.82,216.8,216.89,48403.0,196.3382,196.4825,195.5624,195.6436,48403.0
2021-12-21 10:35:00,216.85,217.19,216.68,216.78,30701.0,195.6075,195.9142,195.4542,195.5444,30701.0
2021-12-21 10:40:00,216.87,216.96,216.62,216.94,30888.0,195.6256,195.7068,195.4001,195.6887,30888.0
2021-12-21 10:45:00,216.92,217.63,216.66,217.53,40803.0,195.6707,196.3111,195.4361,196.2209,40803.0
2021-12-21 10:50:00,217.5,217.76,217.25,217.73,29369.0,196.1939,196.4284,195.9683,196.4013,29369.0
2021-12-21 10:55:00,217.71,217.95,217.6,217.83,29127.0,196.3833,196.5998,196.2841,196.4915,29127.0
2021-12-21 11:00:00,217.92,218.09,217.39,217.54,17891.0,196.5727,196.7261,196.0946,196.2299,17891.0
2021-12-21 11:05:00,217.54,217.94,217.5,217.84,28349.0,196.2299,196.5908,196.1939,196.5005,28349.0
2021-12-21 11:10:00,217.84,217.89,217.62,217.85,20986.0,196.5005,196.5457,196.3021,196.5096,20986.0
2021-12-21 11:15:00,217.9,217.99,217.3,217.31,21881.0,196.5547,196.6359,196.0134,196.0225,21881.0
2021-12-21 11:20:00,217.3,217.42,216.99,217.34,27521.0,196.0134,196.1217,195.7338,196.0495,27521.0
2021-12-21 11:25:00,217.34,217.85,217.23,217.84,33784.0,196.0495,196.5096,195.9503,196.5005,33784.0
2021-12-21 11:30:00,217.78,218.35,217.77,218.26,57419.0,196.4464,196.9606,196.4374,196.8794,57419.0
2021-12-21 11:35:00,218.23,218.57,218.08,218.52,20905.0,196.8523,197.159,196.717,197.1139,20905.0
2021-12-21 11:40:00,218.56,219.08,218.43,219.08,26417.0,197.15,197.6191,197.0328,197.6191,26417.0
2021-12-21 11:45:00,219.14,219.25,218.72,218.88,22791.0,197.6732,197.7724,197.2943,197.4387,22791.0
2021-12-21 11:50:00,218.9,219.38,218.9,219.23,15082.0,197.4567,197.8897,197.4567,197.7544,15082.0
2021-12-21 11:55:00,219.26,219.4,218.89,218.95,20169.0,197.7814,197.9077,197.4477,197.5018,20169.0
2021-12-21 12:00:00,218.88,219.0,218.79,218.92,19582.0,197.4387,197.5469,197.3575,197.4748,19582.0
2021-12-21 12:05:00,218.92,219.09,218.75,219.09,18987.0,197.4748,197.6281,197.3214,197.6281,18987.0
2021-12-21 12:10:00,219.1,219.49,219.08,219.35,35640.0,197.6371,197.9889,197.6191,197.8626,35640.0
2021-12-21 12:15:00,219.34,219.57,219.32,219.53,25843.0,197.8536,198.0611,197.8356,198.025,25843.0
2021-12-21 12:20:00,219.52,219.79,219.4,219.79,26968.0,198.016,198.2595,197.9077,198.2595,26968.0
2021-12-21 12:25:00,219.8,219.91,219.73,219.89,24574.0,198.2685,198.3678,198.2054,198.3497,24574.0
2021-12-21 12:30:00,219.93,220.34,219.91,220.15,29449.0,198.3858,198.7557,198.3678,198.5843,29449.0
2021-12-21 12:35:00,220.13,220.27,220.08,220.21,16881.0,198.5662,198.6925,198.5211,198.6384,16881.0
2021-12-21 12:40:00,220.21,220.29,219.91,219.91,16865.0,198.6384,198.7105,198.3678,198.3678,16865.0
2021-12-21 12:45:00,219.93,220.04,219.83,219.99,13995.0,198.3858,198.485,198.2956,198.4399,13995.0
2021-12-21 12:50:00,219.99,220.29,219.88,220.26,24638.0,198.4399,198.7105,198.3407,198.6835,24638.0
2021-12-21 12:55:00,220.26,220.37,220.14,220.26,14103.0,198.6835,198.7827,198.5752,198.6835,14103.0
2021-12-21 13:00:00,220.24,220.25,219.94,220.05,17334.0,198.6654,198.6745,198.3948,198.4941,17334.0
2021-12-21 13:05:00,220.06,220.07,219.85,219.96,14457.0,198.5031,198.5121,198.3137,198.4129,14457.0
2021-12-21 13:10:00,219.97,220.03,219.86,219.92,13325.0,198.4219,198.476,198.3227,198.3768,13325.0
2021-12-21 13:15:00,219.91,219.92,219.78,219.87,17293.0,198.3678,198.3768,198.2505,198.3317,17293.0
2021-12-21 13:20:00,219.83,220.16,219.83,220.13,16090.0,198.2956,198.5933,198.2956,198.5662,16090.0
2021-12-21 13:25:00,220.15,220.3,219.98,220.13,21948.0,198.5843,198.7196,198.4309,198.5662,21948.0
2021-12-21 13:30:00,220.12,220.25,220.11,220.22,7856.0,198.5572,198.6745,198.5482,198.6474,7856.0
2021-12-21 13:35:00,220.25,220.38,220.22,220.34,15776.0,198.6745,198.7917,198.6474,198.7557,15776.0
2021-12-21 13:40:00,220.31,220.42,220.27,220.31,15665.0,198.7286,198.8278,198.6925,198.7286,15665.0
2021-12-21 13:45:00,220.32,220.51,220.29,220.41,19035.0,198.7376,198.909,198.7105,198.8188,19035.0
2021-12-21 13:50:00,220.41,220.44,220.22,220.38,16735.0,198.8188,198.8459,198.6474,198.7917,16735.0
2021-12-21 13:55:00,220.39,220.64,220.36,220.53,19001.0,198.8008,199.0263,198.7737,198.927,19001.0
2021-12-21 14:00:00,220.52,220.52,220.28,220.28,9188.0,198.918,198.918,198.7015,198.7015,9188.0
2021-12-21 14:05:00,220.3,220.3,220.12,220.22,13919.0,198.7196,198.7196,198.5572,198.6474,13919.0
2021-12-21 14:10:00,220.18,220.19,219.94,219.99,21097.0,198.6113,198.6203,198.3948,198.4399,21097.0
2021-12-21 14:15:00,220.0,220.0,219.63,219.68,22098.0,198.449,198.449,198.1152,198.1603,22098.0
2021-12-21 14:20:00,219.66,219.71,219.45,219.62,16532.0,198.1423,198.1874,197.9528,198.1062,16532.0
2021-12-21 14:25:00,219.61,219.96,219.6,219.95,20825.0,198.0972,198.4129,198.0881,198.4039,20825.0
2021-12-21 14:30:00,219.95,219.97,219.77,219.84,17347.0,198.4039,198.4219,198.2415,198.3046,17347.0
2021-12-21 14:35:00,219.81,219.89,219.58,219.58,19862.0,198.2776,198.3497,198.0701,198.0701,19862.0
2021-12-21 14:40:00,219.62,219.73,219.53,219.55,9284.0,198.1062,198.2054,198.025,198.043,9284.0
2021-12-21 14:45:00,219.57,219.74,219.52,219.58,22386.0,198.0611,198.2144,198.016,198.0701,22386.0
2021-12-21 14:50:00,219.6,219.6,219.47,219.56,21734.0,198.0881,198.0881,197.9709,198.0521,21734.0
2021-12-21 14:55:00,219.56,219.75,219.49,219.72,21540.0,198.0521,198.2234,197.9889,198.1964,21540.0
2021-12-21 15:00:00,219.69,219.82,219.66,219.74,12874.0,198.1693,198.2866,198.1423,198.2144,12874.0
2021-12-21 15:05:00,219.74,219.74,219.43,219.61,31632.0,198.2144,198.2144,197.9348,198.0972,31632.0
2021-12-21 15:10:00,219.57,219.75,219.57,219.7,19395.0,198.0611,198.2234,198.0611,198.1783,19395.0
2021-12-21 15:15:00,219.72,219.84,219.56,219.6,19345.0,198.1964,198.3046,198.0521,198.0881,19345.0
2021-12-21 15:20:00,219.56,219.66,219.53,219.62,23542.0,198.0521,198.1423,198.025,198.1062,23542.0
2021-12-21 15:25:00,219.62,219.65,219.45,219.57,31108.0,198.1062,198.1332,197.9528,198.0611,31108.0
2021-12-21 15:30:00,219.54,219.6,219.4,219.53,22495.0,198.034,198.0881,197.9077,198.025,22495.0
2021-12-21 15:35:00,219.55,219.61,219.44,219.56,26501.0,198.043,198.0972,197.9438,198.0521,26501.0
2021-12-21 15:40:00,219.57,219.66,219.43,219.54,36750.0,198.0611,198.1423,197.9348,198.034,36750.0
2021-12-21 15:45:00,219.53,219.66,219.49,219.57,40065.0,198.025,198.1423,197.9889,198.0611,40065.0
2021-12-21 15:50:00,219.53,219.92,219.47,219.91,51341.0,198.025,198.3768,197.9709,198.3678,51341.0
2021-12-21 15:55:00,219.9,220.34,219.77,220.14,162391.0,198.3588,198.7557,198.2415,198.5752,162391.0
2021-12-22 09:30:00,219.8,221.28,219.51,220.46,92595.0,198.2685,199.6036,198.007,198.8639,92595.0
2021-12-22 09:35:00,220.65,221.05,220.1,220.22,27530.0,199.0353,199.3961,198.5392,198.6474,27530.0
2021-12-22 09:40:00,220.14,220.14,219.27,219.55,22965.0,198.5752,198.5752,197.7905,198.043,22965.0
2021-12-22 09:45:00,219.45,219.95,219.26,219.59,21066.0,197.9528,198.4039,197.7814,198.0791,21066.0
2021-12-22 09:50:00,219.57,220.07,219.57,219.78,30018.0,198.0611,198.5121,198.0611,198.2505,30018.0
2021-12-22 09:55:00,219.79,219.91,219.11,219.11,15136.0,198.2595,198.3678,197.6461,197.6461,15136.0
2021-12-22 10:00:00,219.25,219.46,218.6,218.72,21013.0,197.7724,197.9619,197.1861,197.2943,21013.0
2021-12-22 10:05:00,218.74,218.8,218.29,218.49,22035.0,197.3124,197.3665,196.9065,197.0869,22035.0
2021-12-22 10:10:00,218.58,219.12,218.57,218.7,18709.0,197.1681,197.6552,197.159,197.2763,18709.0
2021-12-22 10:15:00,218.71,218.71,218.36,218.4,21719.0,197.2853,197.2853,196.9696,197.0057,21719.0
2021-12-22 10:20:00,218.39,218.6,218.18,218.51,22599.0,196.9967,197.1861,196.8072,197.1049,22599.0
2021-12-22 10:25:00,218.59,218.79,218.39,218.73,22692.0,197.1771,197.3575,196.9967,197.3034,22692.0
2021-12-22 10:30:00,218.73,218.85,218.42,218.67,16821.0,197.3034,197.4116,197.0237,197.2492,16821.0
2021-12-22 10:35:00,218.7,218.7,218.39,218.68,34384.0,197.2763,197.2763,196.9967,197.2583,34384.0
2021-12-22 10:40:00,218.68,219.0,218.66,218.75,23212.0,197.2583,197.5469,197.2402,197.3214,23212.0
2021-12-22 10:45:00,218.71,219.09,218.67,219.04,26374.0,197.2853,197.6281,197.2492,197.583,26374.0
2021-12-22 10:50:00,219.13,219.47,218.96,219.03,26634.0,197.6642,197.9709,197.5108,197.574,26634.0
2021-12-22 10:55:00,219.02,219.56,219.02,219.37,34825.0,197.565,198.0521,197.565,197.8807,34825.0
2021-12-22 11:00:00,219.41,219.77,219.33,219.47,19365.0,197.9168,198.2415,197.8446,197.9709,19365.0
2021-12-22 11:05:00,219.49,219.56,219.31,219.31,10912.0,197.9889,198.0521,197.8265,197.8265,10912.0
2021-12-22 11:10:00,219.23,219.44,219.14,219.14,13945.0,197.7544,197.9438,197.6732,197.6732,13945.0
2021-12-22 11:15:00,219.11,219.16,218.71,218.84,22067.0,197.6461,197.6912,197.2853,197.4026,22067.0
2021-12-22 11:20:00,218.9,218.95,218.68,218.83,13143.0,197.4567,197.5018,197.2583,197.3936,13143.0
2021-12-22 11:25:00,218.9,218.9,218.67,218.8,24891.0,197.4567,197.4567,197.2492,197.3665,24891.0
2021-12-22 11:30:00,218.79,219.18,218.67,218.97,19960.0,197.3575,197.7093,197.2492,197.5199,19960.0
2021-12-22 11:35:00,218.93,219.05,218.84,218.98,13011.0,197.4838,197.592,197.4026,197.5289,13011.0
2021-12-22 11:40:00,218.96,219.05,218.8,218.94,17273.0,197.5108,197.592,197.3665,197.4928,17273.0
2021-12-22 11:45:00,218.97,218.97,218.79,218.83,20658.0,197.5199,197.5199,197.3575,197.3936,20658.0
2021-12-22 11:50:00,218.85,218.9,218.71,218.72,26954.0,197.4116,197.4567,197.2853,197.2943,26954.0
2021-12-22 11:55:00,218.77,218.89,218.71,218.75,13785.0,197.3394,197.4477,197.2853,197.3214,13785.0
2021-12-22 12:00:00,218.79,218.88,218.41,218.62,23910.0,197.3575,197.4387,197.0147,197.2041,23910.0
2021-12-22 12:05:00,218.66,219.11,218.64,218.95,26367.0,197.2402,197.6461,197.2222,197.5018,26367.0
2021-12-22 12:10:00,218.95,219.08,218.86,218.86,14279.0,197.5018,197.6191,197.4206,197.4206,14279.0
2021-12-22 12:15:00,218.93,219.02,218.72,218.93,9301.0,197.4838,197.565,197.2943,197.4838,9301.0
2021-12-22 12:20:00,218.98,219.0,218.55,218.55,11984.0,197.5289,197.5469,197.141,197.141,11984.0
2021-12-22 12:25:00,218.58,218.67,218.4,218.56,23288.0,197.1681,197.2492,197.0057,197.15,23288.0
2021-12-22 12:30:00,218.55,218.78,218.43,218.78,18813.0,197.141,197.3485,197.0328,197.3485,18813.0
2021-12-22 12:35:00,218.76,218.86,218.53,218.53,22048.0,197.3304,197.4206,197.123,197.123,22048.0
2021-12-22 12:40:00,218.53,218.85,218.49,218.81,8699.0,197.123,197.4116,197.0869,197.3755,8699.0
2021-12-22 12:45:00,218.8,219.19,218.71,218.96,147662.0,197.3665,197.7183,197.2853,197.5108,147662.0
2021-12-22 12:50:00,218.97,219.17,218.9,219.06,36750.0,197.5199,197.7003,197.4567,197.601,36750.0
2021-12-22 12:55:00,219.06,219.14,218.95,219.01,25074.0,197.601,197.6732,197.5018,197.5559,25074.0
2021-12-22 13:00:00,219.03,219.03,218.75,218.93,18947.0,197.574,197.574,197.3214,197.4838,18947.0
2021-12-22 13:05:00,218.93,218.98,218.77,218.86,10400.0,197.4838,197.5289,197.3394,197.4206,10400.0
2021-12-22 13:10:00,218.86,218.89,218.76,218.8,15474.0,197.4206,197.4477,197.3304,197.3665,15474.0
2021-12-22 13:15:00,218.87,218.88,218.55,218.58,18664.0,197.4297,197.4387,197.141,197.1681,18664.0
2021-12-22 13:20:00,218.56,218.72,218.53,218.55,10729.0,197.15,197.2943,197.123,197.141,10729.0
2021-12-22 13:25:00,218.58,218.61,218.31,218.31,63385.0,197.1681,197.1951,196.9245,196.9245,63385.0
2021-12-22 13:30:00,218.37,218.56,218.32,218.43,28290.0,196.9786,197.15,196.9335,197.0328,28290.0
2021-12-22 13:35:00,218.4,218.4,217.57,217.64,45620.0,197.0057,197.0057,196.257,196.3201,45620.0
2021-12-22 13:40:00,217.69,218.02,217.55,217.88,34780.0,196.3652,196.6629,196.239,196.5366,34780.0
2021-12-22 13:45:00,217.9,218.06,217.87,218.03,20566.0,196.5547,196.699,196.5276,196.6719,20566.0
2021-12-22 13:50:00,218.05,218.14,217.97,218.06,16304.0,196.69,196.7712,196.6178,196.699,16304.0
2021-12-22 13:55:00,218.09,218.12,217.88,218.1,14461.0,196.7261,196.7531,196.5366,196.7351,14461.0
2021-12-22 14:00:00,218.14,218.34,218.04,218.12,24600.0,196.7712,196.9516,196.681,196.7531,24600.0
2021-12-22 14:05:00,218.09,218.31,218.0,218.03,19758.0,196.7261,196.9245,196.6449,196.6719,19758.0
2021-12-22 14:10:00,218.03,218.03,217.8,217.8,29698.0,196.6719,196.6719,196.4645,196.4645,29698.0
2021-12-22 14:15:00,217.83,217.83,217.48,217.67,57789.0,196.4915,196.4915,196.1758,196.3472,57789.0
2021-12-22 14:20:00,217.65,217.68,217.47,217.61,28552.0,196.3292,196.3562,196.1668,196.2931,28552.0
2021-12-22 14:25:00,217.61,217.63,217.37,217.44,29153.0,196.2931,196.3111,196.0766,196.1397,29153.0
2021-12-22 14:30:00,217.44,217.61,217.32,217.35,50629.0,196.1397,196.2931,196.0315,196.0586,50629.0
2021-12-22 14:35:00,217.42,217.43,217.2,217.33,26819.0,196.1217,196.1307,195.9232,196.0405,26819.0
2021-12-22 14:40:00,217.33,217.41,217.16,217.31,36396.0,196.0405,196.1127,195.8872,196.0225,36396.0
2021-12-22 14:45:00,217.34,217.36,217.16,217.3,55789.0,196.0495,196.0676,195.8872,196.0134,55789.0
2021-12-22 14:50:00,217.26,217.44,217.21,217.32,32821.0,195.9774,196.1397,195.9323,196.0315,32821.0
2021-12-22 14:55:00,217.31,217.49,217.29,217.39,40126.0,196.0225,196.1848,196.0044,196.0946,40126.0
2021-12-22 15:00:00,217.41,217.54,217.07,217.23,65046.0,196.1127,196.2299,195.806,195.9503,65046.0
2021-12-22 15:05:00,217.23,217.45,217.2,217.45,25616.0,195.9503,196.1488,195.9232,196.1488,25616.0
2021-12-22 15:10:00,217.44,217.79,217.41,217.77,43698.0,196.1397,196.4554,196.1127,196.4374,43698.0
2021-12-22 15:15:00,217.79,217.79,217.18,217.26,48006.0,196.4554,196.4554,195.9052,195.9774,48006.0
2021-12-22 15:20:00,217.26,217.31,217.0,217.19,61066.0,195.9774,196.0225,195.7428,195.9142,61066.0
2021-12-22 15:25:00,217.18,217.59,217.17,217.51,66633.0,195.9052,196.275,195.8962,196.2029,66633.0
2021-12-22 15:30:00,217.51,217.57,217.33,217.39,58574.0,196.2029,196.257,196.0405,196.0946,58574.0
2021-12-22 15:35:00,217.37,217.55,217.32,217.52,49601.0,196.0766,196.239,196.0315,196.2119,49601.0
2021-12-22 15:40:00,217.52,217.82,217.41,217.78,75468.0,196.2119,196.4825,196.1127,196.4464,75468.0
2021-12-22 15:45:00,217.78,217.79,217.4,217.46,83373.0,196.4464,196.4554,196.1037,196.1578,83373.0
2021-12-22 15:50:00,217.49,217.72,217.46,217.67,92244.0,196.1848,196.3923,196.1578,196.3472,92244.0
2021-12-22 15:55:00,217.67,217.78,217.48,217.7,238552.0,196.3472,196.4464,196.1758,196.3743,238552.0
2021-12-23 09:30:00,218.55,219.15,218.29,218.93,126101.0,197.141,197.6822,196.9065,197.4838,126101.0
2021-12-23 09:35:00,219.09,219.91,219.02,219.54,48748.0,197.6281,198.3678,197.565,198.034,48748.0
2021-12-23 09:40:00,219.54,219.85,219.27,219.65,28558.0,198.034,198.3137,197.7905,198.1332,28558.0
2021-12-23 09:45:00,219.72,219.97,218.51,218.66,57118.0,198.1964,198.4219,197.1049,197.2402,57118.0
2021-12-23 09:50:00,218.58,219.58,218.58,219.17,34266.0,197.1681,198.0701,197.1681,197.7003,34266.0
2021-12-23 09:55:00,219.01,219.98,218.95,219.67,22637.0,197.5559,198.4309,197.5018,198.1513,22637.0
2021-12-23 10:00:00,219.67,220.07,219.23,219.44,53719.0,198.1513,198.5121,197.7544,197.9438,53719.0
2021-12-23 10:05:00,219.42,219.84,219.36,219.71,27336.0,197.9258,198.3046,197.8717,198.1874,27336.0
2021-12-23 10:10:00,219.63,219.88,219.56,219.81,27417.0,198.1152,198.3407,198.0521,198.2776,27417.0
2021-12-23 10:15:00,219.81,219.83,219.55,219.67,24599.0,198.2776,198.2956,198.043,198.1513,24599.0
2021-12-23 10:20:00,219.73,219.73,219.39,219.62,28925.0,198.2054,198.2054,197.8987,198.1062,28925.0
2021-12-23 10:25:00,219.57,219.58,219.35,219.45,14906.0,198.0611,198.0701,197.8626,197.9528,14906.0
2021-12-23 10:30:00,219.49,219.51,219.03,219.04,10545.0,197.9889,198.007,197.574,197.583,10545.0
2021-12-23 10:35:00,219.01,219.09,218.9,219.02,24335.0,197.5559,197.6281,197.4567,197.565,24335.0
2021-12-23 10:40:00,219.07,219.35,219.06,219.14,18420.0,197.6101,197.8626,197.601,197.6732,18420.0
2021-12-23 10:45:00,219.13,219.23,219.05,219.18,12499.0,197.6642,197.7544,197.592,197.7093,12499.0
2021-12-23 10:50:00,219.21,219.35,219.06,219.34,16173.0,197.7363,197.8626,197.601,197.8536,16173.0
2021-12-23 10:55:00,219.34,219.4,219.22,219.28,9050.0,197.8536,197.9077,197.7454,197.7995,9050.0
2021-12-23 11:00:00,219.27,219.44,219.2,219.25,16587.0,197.7905,197.9438,197.7273,197.7724,16587.0
2021-12-23 11:05:00,219.31,219.5,219.3,219.45,18664.0,197.8265,197.9979,197.8175,197.9528,18664.0
2021-12-23 11:10:00,219.45,219.47,219.08,219.08,17615.0,197.9528,197.9709,197.6191,197.6191,17615.0
2021-12-23 11:15:00,219.12,219.12,218.77,218.87,29862.0,197.6552,197.6552,197.3394,197.4297,29862.0
2021-12-23 11:20:00,218.85,219.08,218.83,219.08,16233.0,197.4116,197.6191,197.3936,197.6191,16233.0
2021-12-23 11:25:00,219.07,219.24,219.01,219.18,16882.0,197.6101,197.7634,197.5559,197.7093,16882.0
2021-12-23 11:30:00,219.18,219.4,219.13,219.36,18019.0,197.7093,197.9077,197.6642,197.8717,18019.0
2021-12-23 11:35:00,219.42,219.54,219.37,219.42,15649.0,197.9258,198.034,197.8807,197.9258,15649.0
2021-12-23 11:40:00,219.38,219.46,219.28,219.35,13219.0,197.8897,197.9619,197.7995,197.8626,13219.0
2021-12-23 11:45:00,219.32,219.53,219.28,219.45,39166.0,197.8356,198.025,197.7995,197.9528,39166.0
2021-12-23 11:50:00,219.5,219.86,219.42,219.86,22982.0,197.9979,198.3227,197.9258,198.3227,22982.0
2021-12-23 11:55:00,219.84,219.88,219.78,219.84,8024.0,198.3046,198.3407,198.2505,198.3046,8024.0
2021-12-23 12:00:00,219.85,219.94,219.76,219.88,15961.0,198.3137,198.3948,198.2325,198.3407,15961.0
2021-12-23 12:05:00,219.88,219.94,219.83,219.86,30061.0,198.3407,198.3948,198.2956,198.3227,30061.0
2021-12-23 12:10:00,219.83,220.19,219.78,220.17,35735.0,198.2956,198.6203,198.2505,198.6023,35735.0
2021-12-23 12:15:00,220.18,220.38,220.17,220.25,22626.0,198.6113,198.7917,198.6023,198.6745,22626.0
2021-12-23 12:20:00,220.25,220.51,220.14,220.51,34713.0,198.6745,198.909,198.5752,198.909,34713.0
2021-12-23 12:25:00,220.54,220.58,220.4,220.46,25330.0,198.9361,198.9721,198.8098,198.8639,25330.0
2021-12-23 12:30:00,220.47,220.63,220.38,220.57,16725.0,198.8729,199.0172,198.7917,198.9631,16725.0
2021-12-23 12:35:00,220.58,220.81,220.56,220.62,31266.0,198.9721,199.1796,198.9541,199.0082,31266.0
2021-12-23 12:40:00,220.64,220.84,220.54,220.54,26167.0,199.0263,199.2067,198.9361,198.9361,26167.0
2021-12-23 12:45:00,220.56,220.61,220.33,220.49,12207.0,198.9541,198.9992,198.7466,198.891,12207.0
2021-12-23 12:50:00,220.47,220.62,220.4,220.6,10620.0,198.8729,199.0082,198.8098,198.9902,10620.0
2021-12-23 12:55:00,220.61,220.65,220.47,220.54,14806.0,198.9992,199.0353,198.8729,198.9361,14806.0
2021-12-23 13:00:00,220.52,220.58,220.2,220.26,14431.0,198.918,198.9721,198.6294,198.6835,14431.0
2021-12-23 13:05:00,220.28,220.3,220.12,220.27,9394.0,198.7015,198.7196,198.5572,198.6925,9394.0
2021-12-23 13:10:00,220.29,220.33,220.04,220.09,26620.0,198.7105,198.7466,198.485,198.5301,26620.0
2021-12-23 13:15:00,220.11,220.18,220.05,220.15,9272.0,198.5482,198.6113,198.4941,198.5843,9272.0
2021-12-23 13:20:00,220.12,220.22,220.08,220.18,17195.0,198.5572,198.6474,198.5211,198.6113,17195.0
2021-12-23 13:25:00,220.19,220.39,220.11,220.32,10562.0,198.6203,198.8008,198.5482,198.7376,10562.0
2021-12-23 13:30:00,220.36,220.41,220.32,220.39,14691.0,198.7737,198.8188,198.7376,198.8008,14691.0
2021-12-23 13:35:00,220.35,220.44,220.23,220.34,12875.0,198.7647,198.8459,198.6564,198.7557,12875.0
2021-12-23 13:40:00,220.36,220.59,220.34,220.57,18727.0,198.7737,198.9812,198.7557,198.9631,18727.0
2021-12-23 13:45:00,220.59,221.03,220.56,220.94,57740.0,198.9812,199.3781,198.9541,199.2969,57740.0
2021-12-23 13:50:00,220.96,221.04,220.84,220.97,22346.0,199.3149,199.3871,199.2067,199.3239,22346.0
2021-12-23 13:55:00,220.98,221.17,220.88,221.13,36957.0,199.333,199.5043,199.2428,199.4683,36957.0
2021-12-23 14:00:00,221.14,221.64,221.13,221.59,40575.0,199.4773,199.9283,199.4683,199.8832,40575.0
2021-12-23 14:05:00,221.62,221.89,221.56,221.78,30544.0,199.9103,200.1538,199.8561,200.0546,30544.0
2021-12-23 14:10:00,221.78,221.95,221.66,221.84,26646.0,200.0546,200.2079,199.9463,200.1087,26646.0
2021-12-23 14:15:00,221.87,222.14,221.82,221.98,29038.0,200.1358,200.3793,200.0907,200.235,29038.0
2021-12-23 14:20:00,221.99,222.11,221.92,222.06,18289.0,200.244,200.3523,200.1809,200.3072,18289.0
2021-12-23 14:25:00,222.05,222.11,221.87,221.87,25637.0,200.2981,200.3523,200.1358,200.1358,25637.0
2021-12-23 14:30:00,221.89,221.9,221.3,221.37,21343.0,200.1538,200.1628,199.6216,199.6848,21343.0
2021-12-23 14:35:00,221.37,221.56,221.3,221.5,25129.0,199.6848,199.8561,199.6216,199.802,25129.0
2021-12-23 14:40:00,221.51,221.61,221.43,221.43,21739.0,199.811,199.9012,199.7389,199.7389,21739.0
2021-12-23 14:45:00,221.45,221.62,221.45,221.56,13960.0,199.7569,199.9103,199.7569,199.8561,13960.0
2021-12-23 14:50:00,221.55,221.64,221.52,221.59,12961.0,199.8471,199.9283,199.8201,199.8832,12961.0
2021-12-23 14:55:00,221.59,221.62,221.46,221.55,18859.0,199.8832,199.9103,199.7659,199.8471,18859.0
2021-12-23 15:00:00,221.54,221.6,221.31,221.36,13872.0,199.8381,199.8922,199.6306,199.6757,13872.0
2021-12-23 15:05:00,221.39,221.54,221.39,221.48,10221.0,199.7028,199.8381,199.7028,199.784,10221.0
2021-12-23 15:10:00,221.49,221.72,221.37,221.72,31843.0,199.793,200.0005,199.6848,200.0005,31843.0
2021-12-23 15:15:00,221.76,221.77,221.54,221.63,19453.0,200.0365,200.0456,199.8381,199.9193,19453.0
2021-12-23 15:20:00,221.67,221.86,221.62,221.66,25473.0,199.9554,200.1268,199.9103,199.9463,25473.0
2021-12-23 15:25:00,221.68,221.8,221.65,221.68,28587.0,199.9644,200.0726,199.9373,199.9644,28587.0
2021-12-23 15:30:00,221.68,221.75,221.37,221.37,32111.0,199.9644,200.0275,199.6848,199.6848,32111.0
2021-12-23 15:35:00,221.36,221.5,221.26,221.37,33462.0,199.6757,199.802,199.5855,199.6848,33462.0
2021-12-23 15:40:00,221.38,221.63,221.35,221.53,38630.0,199.6938,199.9193,199.6667,199.8291,38630.0
2021-12-23 15:45:00,221.55,221.81,221.53,221.8,43057.0,199.8471,200.0817,199.8291,200.0726,43057.0
2021-12-23 15:50:00,221.79,221.89,221.6,221.65,50761.0,200.0636,200.1538,199.8922,199.9373,50761.0
2021-12-23 15:55:00,221.65,221.71,220.93,220.99,147493.0,199.9373,199.9914,199.2879,199.342,147493.0
2021-12-27 09:30:00,222.1,223.92,222.1,223.78,132612.0,200.3432,201.985,200.3432,201.8587,132612.0
2021-12-27 09:35:00,223.8,224.29,222.81,222.86,39632.0,201.8767,202.3187,200.9837,201.0288,39632.0
2021-12-27 09:40:00,222.88,223.08,222.12,222.18,33462.0,201.0468,201.2272,200.3613,200.4154,33462.0
2021-12-27 09:45:00,222.24,223.36,222.2,223.21,66620.0,200.4695,201.4798,200.4334,201.3445,66620.0
2021-12-27 09:50:00,223.37,223.85,222.63,222.95,33962.0,201.4888,201.9218,200.8213,201.11,33962.0
2021-12-27 09:55:00,222.86,223.04,222.29,222.44,33091.0,201.0288,201.1912,200.5146,200.6499,33091.0
2021-12-27 10:00:00,222.47,223.08,222.45,223.0,30354.0,200.677,201.2272,200.659,201.1551,30354.0
2021-12-27 10:05:00,223.0,223.02,222.53,222.77,23454.0,201.1551,201.1731,200.7311,200.9476,23454.0
2021-12-27 10:10:00,222.76,222.76,222.16,222.35,18458.0,200.9386,200.9386,200.3974,200.5688,18458.0
2021-12-27 10:15:00,222.31,222.31,221.82,221.82,23182.0,200.5327,200.5327,200.0907,200.0907,23182.0
2021-12-27 10:20:00,221.82,222.4,221.67,222.06,28221.0,200.0907,200.6139,199.9554,200.3072,28221.0
2021-12-27 10:25:00,222.13,222.57,222.08,222.49,16909.0,200.3703,200.7672,200.3252,200.695,16909.0
2021-12-27 10:30:00,222.48,222.74,222.48,222.53,47201.0,200.686,200.9205,200.686,200.7311,47201.0
2021-12-27 10:35:00,222.47,222.47,221.94,222.02,15775.0,200.677,200.677,200.1989,200.2711,15775.0
2021-12-27 10:40:00,222.02,222.16,221.88,222.04,31689.0,200.2711,200.3974,200.1448,200.2891,31689.0
2021-12-27 10:45:00,221.98,222.08,221.58,221.6,39862.0,200.235,200.3252,199.8742,199.8922,39862.0
2021-12-27 10:50:00,221.57,221.62,220.86,221.05,54901.0,199.8652,199.9103,199.2247,199.3961,54901.0
2021-12-27 10:55:00,221.13,221.33,221.06,221.21,19455.0,199.4683,199.6487,199.4051,199.5404,19455.0
2021-12-27 11:00:00,221.24,221.8,221.1,221.8,41027.0,199.5675,200.0726,199.4412,200.0726,41027.0
2021-12-27 11:05:00,221.86,222.15,221.78,222.15,19107.0,200.1268,200.3883,200.0546,200.3883,19107.0
2021-12-27 11:10:00,222.09,222.12,221.66,221.66,39171.0,200.3342,200.3613,199.9463,199.9463,39171.0
2021-12-27 11:15:00,221.66,221.81,221.57,221.67,21982.0,199.9463,200.0817,199.8652,199.9554,21982.0
2021-12-27 11:20:00,221.71,221.78,221.4,221.67,19358.0,199.9914,200.0546,199.7118,199.9554,19358.0
2021-12-27 11:25:00,221.68,221.7,221.5,221.68,17917.0,199.9644,199.9824,199.802,199.9644,17917.0
2021-12-27 11:30:00,221.69,221.89,221.55,221.55,20215.0,199.9734,200.1538,199.8471,199.8471,20215.0
2021-12-27 11:35:00,221.58,221.58,221.4,221.46,18441.0,199.8742,199.8742,199.7118,199.7659,18441.0
2021-12-27 11:40:00,221.5,221.66,221.48,221.48,16740.0,199.802,199.9463,199.784,199.784,16740.0
2021-12-27 11:45:00,221.54,221.89,221.52,221.66,19854.0,199.8381,200.1538,199.8201,199.9463,19854.0
2021-12-27 11:50:00,221.73,222.04,221.73,221.97,19017.0,200.0095,200.2891,200.0095,200.226,19017.0
2021-12-27 11:55:00,222.01,222.14,221.81,221.87,19526.0,200.2621,200.3793,200.0817,200.1358,19526.0
2021-12-27 12:00:00,221.85,222.31,221.79,222.3,22783.0,200.1177,200.5327,200.0636,200.5237,22783.0
2021-12-27 12:05:00,222.41,222.64,222.35,222.49,22162.0,200.6229,200.8303,200.5688,200.695,22162.0
2021-12-27 12:10:00,222.53,222.55,222.38,222.52,7365.0,200.7311,200.7492,200.5958,200.7221,7365.0
2021-12-27 12:15:00,222.55,222.63,222.36,222.36,11280.0,200.7492,200.8213,200.5778,200.5778,11280.0
2021-12-27 12:20:00,222.44,222.5,222.35,222.49,12282.0,200.6499,200.7041,200.5688,200.695,12282.0
2021-12-27 12:25:00,222.5,222.7,222.46,222.5,16205.0,200.7041,200.8845,200.668,200.7041,16205.0
2021-12-27 12:30:00,222.55,222.89,222.52,222.89,30024.0,200.7492,201.0559,200.7221,201.0559,30024.0
2021-12-27 12:35:00,222.89,224.1,222.87,224.05,274902.0,201.0559,202.1473,201.0378,202.1022,274902.0
2021-12-27 12:40:00,224.07,224.29,223.97,224.08,75925.0,202.1203,202.3187,202.0301,202.1293,75925.0
2021-12-27 12:45:00,224.05,224.21,223.8,224.14,32358.0,202.1022,202.2465,201.8767,202.1834,32358.0
2021-12-27 12:50:00,224.19,224.22,224.06,224.15,19168.0,202.2285,202.2556,202.1112,202.1924,19168.0
2021-12-27 12:55:00,224.14,224.32,224.09,224.29,25295.0,202.1834,202.3458,202.1383,202.3187,25295.0
2021-12-27 13:00:00,224.29,224.31,224.13,224.15,17462.0,202.3187,202.3368,202.1744,202.1924,17462.0
2021-12-27 13:05:00,224.15,224.27,223.94,224.24,23805.0,202.1924,202.3007,202.003,202.2736,23805.0
2021-12-27 13:10:00,224.26,224.41,224.2,224.41,25594.0,202.2917,202.427,202.2375,202.427,25594.0
2021-12-27 13:15:00,224.39,224.43,224.2,224.24,18538.0,202.4089,202.445,202.2375,202.2736,18538.0
2021-12-27 13:20:00,224.23,224.51,224.2,224.43,25215.0,202.2646,202.5172,202.2375,202.445,25215.0
2021-12-27 13:25:00,224.44,224.57,224.41,224.46,21862.0,202.454,202.5713,202.427,202.4721,21862.0
2021-12-27 13:30:00,224.43,224.69,224.34,224.38,23538.0,202.445,202.6795,202.3638,202.3999,23538.0
2021-12-27 13:35:00,224.41,224.63,224.1,224.17,23325.0,202.427,202.6254,202.1473,202.2105,23325.0
2021-12-27 13:40:00,224.23,224.28,223.8,223.84,23157.0,202.2646,202.3097,201.8767,201.9128,23157.0
2021-12-27 13:45:00,223.84,223.87,223.42,223.53,27518.0,201.9128,201.9399,201.5339,201.6332,27518.0
2021-12-27 13:50:00,223.54,223.71,223.48,223.68,17324.0,201.6422,201.7955,201.5881,201.7685,17324.0
2021-12-27 13:55:00,223.66,223.77,223.6,223.63,21582.0,201.7504,201.8497,201.6963,201.7234,21582.0
2021-12-27 14:00:00,223.7,223.93,223.66,223.91,19950.0,201.7865,201.994,201.7504,201.9759,19950.0
2021-12-27 14:05:00,223.88,224.0,223.79,223.86,12279.0,201.9489,202.0571,201.8677,201.9308,12279.0
2021-12-27 14:10:00,223.86,223.96,223.81,223.81,16485.0,201.9308,202.021,201.8857,201.8857,16485.0
2021-12-27 14:15:00,223.86,223.91,223.73,223.88,12269.0,201.9308,201.9759,201.8136,201.9489,12269.0
2021-12-27 14:20:00,223.91,223.92,223.85,223.9,11058.0,201.9759,201.985,201.9218,201.9669,11058.0
2021-12-27 14:25:00,223.91,223.91,223.72,223.88,12213.0,201.9759,201.9759,201.8045,201.9489,12213.0
2021-12-27 14:30:00,223.87,223.93,223.77,223.88,17127.0,201.9399,201.994,201.8497,201.9489,17127.0
2021-12-27 14:35:00,223.93,224.08,223.87,223.87,22471.0,201.994,202.1293,201.9399,201.9399,22471.0
2021-12-27 14:40:00,223.86,223.9,223.61,223.62,23537.0,201.9308,201.9669,201.7053,201.7143,23537.0
2021-12-27 14:45:00,223.62,223.71,223.6,223.71,16265.0,201.7143,201.7955,201.6963,201.7955,16265.0
2021-12-27 14:50:00,223.67,223.75,223.53,223.53,25338.0,201.7594,201.8316,201.6332,201.6332,25338.0
2021-12-27 14:55:00,223.5,223.65,223.45,223.59,15466.0,201.6061,201.7414,201.561,201.6873,15466.0
2021-12-27 15:00:00,223.66,223.67,223.46,223.51,20405.0,201.7504,201.7594,201.57,201.6151,20405.0
2021-12-27 15:05:00,223.52,223.52,223.34,223.47,14603.0,201.6241,201.6241,201.4618,201.579,14603.0
2021-12-27 15:10:00,223.5,223.69,223.39,223.65,23456.0,201.6061,201.7775,201.5069,201.7414,23456.0
2021-12-27 15:15:00,223.61,223.61,223.48,223.57,23926.0,201.7053,201.7053,201.5881,201.6692,23926.0
2021-12-27 15:20:00,223.54,223.67,223.52,223.53,22124.0,201.6422,201.7594,201.6241,201.6332,22124.0
2021-12-27 15:25:00,223.56,223.83,223.54,223.81,21824.0,201.6602,201.9038,201.6422,201.8857,21824.0
2021-12-27 15:30:00,223.82,223.9,223.58,223.63,30034.0,201.8948,201.9669,201.6783,201.7234,30034.0
2021-12-27 15:35:00,223.62,223.62,223.43,223.53,49105.0,201.7143,201.7143,201.543,201.6332,49105.0
2021-12-27 15:40:00,223.53,223.91,223.51,223.91,27514.0,201.6332,201.9759,201.6151,201.9759,27514.0
2021-12-27 15:45:00,223.92,223.95,223.72,223.72,25893.0,201.985,202.012,201.8045,201.8045,25893.0
2021-12-27 15:50:00,223.72,223.93,223.67,223.9,42413.0,201.8045,201.994,201.7594,201.9669,42413.0
2021-12-27 15:55:00,223.92,224.12,223.87,224.11,151305.0,201.985,202.1654,201.9399,202.1563,151305.0
2021-12-28 09:30:00,224.45,224.88,224.25,224.25,71832.0,202.463,202.8509,202.2826,202.2826,71832.0
2021-12-28 09:35:00,224.38,224.38,223.64,223.91,32662.0,202.3999,202.3999,201.7324,201.9759,32662.0
2021-12-28 09:40:00,223.84,224.43,223.76,224.26,26541.0,201.9128,202.445,201.8406,202.2917,26541.0
2021-12-28 09:45:00,224.24,224.73,224.17,224.64,18012.0,202.2736,202.7156,202.2105,202.6344,18012.0
2021-12-28 09:50:00,224.63,225.47,224.51,225.41,49356.0,202.6254,203.3831,202.5172,203.329,49356.0
2021-12-28 09:55:00,225.4,225.88,225.29,225.51,39353.0,203.32,203.753,203.2208,203.4192,39353.0
2021-12-28 10:00:00,225.61,225.84,225.27,225.78,23446.0,203.5094,203.7169,203.2027,203.6628,23446.0
2021-12-28 10:05:00,225.87,225.92,225.4,225.63,21434.0,203.7439,203.789,203.32,203.5274,21434.0
2021-12-28 10:10:00,225.72,226.66,225.62,226.43,59631.0,203.6086,204.4565,203.5184,204.2491,59631.0
2021-12-28 10:15:00,226.4,226.75,226.4,226.57,30324.0,204.222,204.5377,204.222,204.3754,30324.0
2021-12-28 10:20:00,226.7,226.9,226.64,226.79,18361.0,204.4926,204.673,204.4385,204.5738,18361.0
2021-12-28 10:25:00,226.76,226.97,226.75,226.89,30293.0,204.5468,204.7362,204.5377,204.664,30293.0
2021-12-28 10:30:00,226.92,227.07,226.64,227.02,31736.0,204.6911,204.8264,204.4385,204.7813,31736.0
2021-12-28 10:35:00,227.02,227.2,226.63,226.67,28067.0,204.7813,204.9437,204.4295,204.4656,28067.0
2021-12-28 10:40:00,226.63,226.95,226.63,226.86,25901.0,204.4295,204.7181,204.4295,204.637,25901.0
2021-12-28 10:45:00,226.81,227.5,226.81,227.21,41378.0,204.5919,205.2143,204.5919,204.9527,41378.0
2021-12-28 10:50:00,227.26,227.46,227.11,227.11,25274.0,204.9978,205.1782,204.8625,204.8625,25274.0
2021-12-28 10:55:00,227.08,227.23,227.02,227.08,33926.0,204.8354,204.9707,204.7813,204.8354,33926.0
2021-12-28 11:00:00,227.04,227.3,226.91,227.3,25256.0,204.7993,205.0339,204.6821,205.0339,25256.0
2021-12-28 11:05:00,227.3,227.31,226.9,226.91,23774.0,205.0339,205.0429,204.673,204.6821,23774.0
2021-12-28 11:10:00,226.9,227.04,226.82,226.9,14253.0,204.673,204.7993,204.6009,204.673,14253.0
2021-12-28 11:15:00,226.91,226.91,226.53,226.63,32434.0,204.6821,204.6821,204.3393,204.4295,32434.0
2021-12-28 11:20:00,226.59,226.66,226.06,226.19,21016.0,204.3934,204.4565,203.9153,204.0326,21016.0
2021-12-28 11:25:00,226.23,226.23,225.82,226.14,24369.0,204.0687,204.0687,203.6988,203.9875,24369.0
2021-12-28 11:30:00,226.19,226.24,225.89,226.04,35171.0,204.0326,204.0777,203.762,203.8973,35171.0
2021-12-28 11:35:00,225.99,226.0,225.79,225.86,13907.0,203.8522,203.8612,203.6718,203.7349,13907.0
2021-12-28 11:40:00,225.88,225.89,225.64,225.78,28029.0,203.753,203.762,203.5365,203.6628,28029.0
2021-12-28 11:45:00,225.78,225.84,225.7,225.76,16137.0,203.6628,203.7169,203.5906,203.6447,16137.0
2021-12-28 11:50:00,225.77,225.91,225.69,225.78,15332.0,203.6537,203.78,203.5816,203.6628,15332.0
2021-12-28 11:55:00,225.75,225.98,225.75,225.81,20358.0,203.6357,203.8432,203.6357,203.6898,20358.0
2021-12-28 12:00:00,225.83,225.83,225.65,225.71,13011.0,203.7079,203.7079,203.5455,203.5996,13011.0
2021-12-28 12:05:00,225.71,225.71,225.52,225.66,16913.0,203.5996,203.5996,203.4282,203.5545,16913.0
2021-12-28 12:10:00,225.68,225.91,225.52,225.56,20501.0,203.5725,203.78,203.4282,203.4643,20501.0
2021-12-28 12:15:00,225.6,225.67,225.44,225.44,7832.0,203.5004,203.5635,203.3561,203.3561,7832.0
2021-12-28 12:20:00,225.45,225.46,225.05,225.21,21872.0,203.3651,203.3741,203.0043,203.1486,21872.0
2021-12-28 12:25:00,225.19,225.19,224.92,224.99,44223.0,203.1305,203.1305,202.887,202.9501,44223.0
2021-12-28 12:30:00,225.02,225.14,224.77,224.85,16196.0,202.9772,203.0854,202.7517,202.8239,16196.0
2021-12-28 12:35:00,224.86,224.93,224.59,224.72,16715.0,202.8329,202.896,202.5893,202.7066,16715.0
2021-12-28 12:40:00,224.72,224.83,224.55,224.55,19813.0,202.7066,202.8058,202.5532,202.5532,19813.0
2021-12-28 12:45:00,224.6,224.91,224.45,224.89,11520.0,202.5983,202.878,202.463,202.8599,11520.0
2021-12-28 12:50:00,224.91,225.12,224.88,225.07,9716.0,202.878,203.0674,202.8509,203.0223,9716.0
2021-12-28 12:55:00,225.13,225.27,225.12,225.26,7685.0,203.0764,203.2027,203.0674,203.1937,7685.0
2021-12-28 13:00:00,225.28,225.42,225.2,225.34,8502.0,203.2117,203.338,203.1396,203.2659,8502.0
2021-12-28 13:05:00,225.35,225.37,225.21,225.29,13015.0,203.2749,203.2929,203.1486,203.2208,13015.0
2021-12-28 13:10:00,225.28,225.34,225.11,225.18,10900.0,203.2117,203.2659,203.0584,203.1215,10900.0
2021-12-28 13:15:00,225.18,225.18,224.95,225.08,22315.0,203.1215,203.1215,202.9141,203.0313,22315.0
2021-12-28 13:20:00,225.1,225.18,225.07,225.11,8141.0,203.0494,203.1215,203.0223,203.0584,8141.0
2021-12-28 13:25:00,225.11,225.35,225.1,225.34,10669.0,203.0584,203.2749,203.0494,203.2659,10669.0
2021-12-28 13:30:00,225.31,225.36,225.25,225.26,6890.0,203.2388,203.2839,203.1847,203.1937,6890.0
2021-12-28 13:35:00,225.26,225.32,225.1,225.18,7841.0,203.1937,203.2478,203.0494,203.1215,7841.0
2021-12-28 13:40:00,225.16,225.3,225.08,225.18,11498.0,203.1035,203.2298,203.0313,203.1215,11498.0
2021-12-28 13:45:00,225.21,225.29,225.13,225.28,23461.0,203.1486,203.2208,203.0764,203.2117,23461.0
2021-12-28 13:50:00,225.25,225.39,225.23,225.33,12410.0,203.1847,203.311,203.1666,203.2568,12410.0
2021-12-28 13:55:00,225.3,225.47,225.23,225.46,7298.0,203.2298,203.3831,203.1666,203.3741,7298.0
2021-12-28 14:00:00,225.45,225.46,225.13,225.16,18627.0,203.3651,203.3741,203.0764,203.1035,18627.0
2021-12-28 14:05:00,225.21,225.26,225.15,225.17,6433.0,203.1486,203.1937,203.0945,203.1125,6433.0
2021-12-28 14:10:00,225.15,225.15,224.9,224.97,11571.0,203.0945,203.0945,202.869,202.9321,11571.0
2021-12-28 14:15:00,224.97,225.13,224.89,225.06,11042.0,202.9321,203.0764,202.8599,203.0133,11042.0
2021-12-28 14:20:00,225.05,225.24,225.0,225.2,15218.0,203.0043,203.1757,202.9592,203.1396,15218.0
2021-12-28 14:25:00,225.21,225.39,225.18,225.38,21987.0,203.1486,203.311,203.1215,203.3019,21987.0
2021-12-28 14:30:00,225.41,225.69,225.39,225.64,53449.0,203.329,203.5816,203.311,203.5365,53449.0
2021-12-28 14:35:00,225.66,225.83,225.56,225.83,13124.0,203.5545,203.7079,203.4643,203.7079,13124.0
2021-12-28 14:40:00,225.79,225.82,225.64,225.64,11620.0,203.6718,203.6988,203.5365,203.5365,11620.0
2021-12-28 14:45:00,225.64,225.72,225.5,225.7,8935.0,203.5365,203.6086,203.4102,203.5906,8935.0
2021-12-28 14:50:00,225.7,225.8,225.62,225.65,14367.0,203.5906,203.6808,203.5184,203.5455,14367.0
2021-12-28 14:55:00,225.66,225.74,225.6,225.73,13890.0,203.5545,203.6267,203.5004,203.6177,13890.0
2021-12-28 15:00:00,225.7,225.85,225.66,225.85,12707.0,203.5906,203.7259,203.5545,203.7259,12707.0
2021-12-28 15:05:00,225.84,226.03,225.71,226.03,13703.0,203.7169,203.8883,203.5996,203.8883,13703.0
2021-12-28 15:10:00,225.99,225.99,225.79,225.8,13935.0,203.8522,203.8522,203.6718,203.6808,13935.0
2021-12-28 15:15:00,225.82,225.86,225.67,225.77,11700.0,203.6988,203.7349,203.5635,203.6537,11700.0
2021-12-28 15:20:00,225.79,225.83,225.75,225.81,8604.0,203.6718,203.7079,203.6357,203.6898,8604.0
2021-12-28 15:25:00,225.81,225.85,225.64,225.65,17181.0,203.6898,203.7259,203.5365,203.5455,17181.0
2021-12-28 15:30:00,225.63,225.76,225.37,225.39,18235.0,203.5274,203.6447,203.2929,203.311,18235.0
2021-12-28 15:35:00,225.39,225.44,225.31,225.4,22557.0,203.311,203.3561,203.2388,203.32,22557.0
2021-12-28 15:40:00,225.4,225.55,225.37,225.38,29347.0,203.32,203.4553,203.2929,203.3019,29347.0
2021-12-28 15:45:00,225.41,225.46,225.23,225.28,20400.0,203.329,203.3741,203.1666,203.2117,20400.0
2021-12-28 15:50:00,225.25,225.25,224.9,225.04,56152.0,203.1847,203.1847,202.869,202.9952,56152.0
2021-12-28 15:55:00,225.1,225.1,224.83,224.94,115895.0,203.0494,203.0494,202.8058,202.905,115895.0
2021-12-29 09:30:00,225.37,226.77,225.37,226.27,63948.0,203.2929,204.5558,203.2929,204.1048,63948.0
2021-12-29 09:35:00,226.15,226.45,225.95,226.01,31609.0,203.9965,204.2671,203.8161,203.8702,31609.0
2021-12-29 09:40:00,226.01,226.28,225.59,226.01,33990.0,203.8702,204.1138,203.4914,203.8702,33990.0
2021-12-29 09:45:00,225.93,226.98,225.91,226.93,69127.0,203.7981,204.7452,203.78,204.7001,69127.0
2021-12-29 09:50:00,226.87,227.2,226.73,226.77,29282.0,204.646,204.9437,204.5197,204.5558,29282.0
2021-12-29 09:55:00,226.75,227.33,226.5,227.18,50562.0,204.5377,205.0609,204.3122,204.9256,50562.0
2021-12-29 10:00:00,227.22,227.67,227.05,227.61,44178.0,204.9617,205.3676,204.8083,205.3135,44178.0
2021-12-29 10:05:00,227.67,228.25,227.62,228.21,30962.0,205.3676,205.8908,205.3225,205.8547,30962.0
2021-12-29 10:10:00,228.26,228.63,228.01,228.14,80589.0,205.8998,206.2336,205.6743,205.7916,80589.0
2021-12-29 10:15:00,228.21,228.54,227.96,228.54,46432.0,205.8547,206.1524,205.6292,206.1524,46432.0
2021-12-29 10:20:00,228.48,228.96,228.46,228.96,43340.0,206.0983,206.5312,206.0802,206.5312,43340.0
2021-12-29 10:25:00,228.89,228.89,228.13,228.13,47510.0,206.4681,206.4681,205.7825,205.7825,47510.0
2021-12-29 10:30:00,228.13,228.16,227.58,227.98,32064.0,205.7825,205.8096,205.2864,205.6472,32064.0
2021-12-29 10:35:00,227.95,228.65,227.91,228.59,40148.0,205.6202,206.2516,205.5841,206.1975,40148.0
2021-12-29 10:40:00,228.62,228.84,228.48,228.81,38779.0,206.2245,206.423,206.0983,206.3959,38779.0
2021-12-29 10:45:00,228.79,229.57,228.73,229.3,71182.0,206.3779,207.0815,206.3238,206.8379,71182.0
2021-12-29 10:50:00,229.26,229.44,229.1,229.29,29015.0,206.8019,206.9642,206.6575,206.8289,29015.0
2021-12-29 10:55:00,229.32,229.45,229.24,229.28,28897.0,206.856,206.9732,206.7838,206.8199,28897.0
2021-12-29 11:00:00,229.28,229.28,228.91,229.04,39648.0,206.8199,206.8199,206.4861,206.6034,39648.0
2021-12-29 11:05:00,229.0,229.17,228.68,229.14,31507.0,206.5673,206.7207,206.2787,206.6936,31507.0
2021-12-29 11:10:00,229.15,229.25,228.91,228.94,29303.0,206.7026,206.7928,206.4861,206.5132,29303.0
2021-12-29 11:15:00,228.9,229.05,228.69,228.77,17881.0,206.4771,206.6124,206.2877,206.3599,17881.0
2021-12-29 11:20:00,228.82,228.97,228.73,228.84,20702.0,206.405,206.5403,206.3238,206.423,20702.0
2021-12-29 11:25:00,228.84,228.98,228.69,228.92,23669.0,206.423,206.5493,206.2877,206.4952,23669.0
2021-12-29 11:30:00,228.88,229.06,228.8,228.95,16341.0,206.4591,206.6214,206.3869,206.5222,16341.0
2021-12-29 11:35:00,228.97,229.05,228.9,228.98,18279.0,206.5403,206.6124,206.4771,206.5493,18279.0
2021-12-29 11:40:00,228.96,228.96,228.8,228.88,14488.0,206.5312,206.5312,206.3869,206.4591,14488.0
2021-12-29 11:45:00,228.91,228.91,228.77,228.84,13172.0,206.4861,206.4861,206.3599,206.423,13172.0
2021-12-29 11:50:00,228.86,228.95,228.82,228.93,10493.0,206.441,206.5222,206.405,206.5042,10493.0
2021-12-29 11:55:00,228.94,228.95,228.76,228.88,10622.0,206.5132,206.5222,206.3508,206.4591,10622.0
2021-12-29 12:00:00,228.87,229.03,228.8,229.01,15645.0,206.4501,206.5944,206.3869,206.5763,15645.0
2021-12-29 12:05:00,229.05,229.19,229.01,229.17,15390.0,206.6124,206.7387,206.5763,206.7207,15390.0
2021-12-29 12:10:00,229.17,229.19,229.03,229.03,12161.0,206.7207,206.7387,206.5944,206.5944,12161.0
2021-12-29 12:15:00,229.03,229.24,229.01,229.21,13858.0,206.5944,206.7838,206.5763,206.7568,13858.0
2021-12-29 12:20:00,229.22,229.38,229.22,229.27,12602.0,206.7658,206.9101,206.7658,206.8109,12602.0
2021-12-29 12:25:00,229.26,229.26,229.09,229.16,14578.0,206.8019,206.8019,206.6485,206.7117,14578.0
2021-12-29 12:30:00,229.17,229.19,229.06,229.1,11848.0,206.7207,206.7387,206.6214,206.6575,11848.0
2021-12-29 12:35:00,229.12,229.24,229.11,229.2,20203.0,206.6756,206.7838,206.6665,206.7477,20203.0
2021-12-29 12:40:00,229.22,229.34,229.21,229.28,31963.0,206.7658,206.874,206.7568,206.8199,31963.0
2021-12-29 12:45:00,229.28,229.3,229.02,229.06,17312.0,206.8199,206.8379,206.5854,206.6214,17312.0
2021-12-29 12:50:00,229.06,229.2,228.96,228.96,10124.0,206.6214,206.7477,206.5312,206.5312,10124.0
2021-12-29 12:55:00,229.01,229.11,228.85,228.9,20976.0,206.5763,206.6665,206.432,206.4771,20976.0
2021-12-29 13:00:00,228.97,229.08,228.97,228.99,8901.0,206.5403,206.6395,206.5403,206.5583,8901.0
2021-12-29 13:05:00,229.06,229.1,228.94,229.03,9671.0,206.6214,206.6575,206.5132,206.5944,9671.0
2021-12-29 13:10:00,229.09,229.09,228.65,228.65,30561.0,206.6485,206.6485,206.2516,206.2516,30561.0
2021-12-29 13:15:00,228.64,228.76,228.63,228.68,9991.0,206.2426,206.3508,206.2336,206.2787,9991.0
2021-12-29 13:20:00,228.66,228.7,228.15,228.35,29485.0,206.2606,206.2967,205.8006,205.981,29485.0
2021-12-29 13:25:00,228.32,228.32,228.23,228.24,7476.0,205.9539,205.9539,205.8728,205.8818,7476.0
2021-12-29 13:30:00,228.21,228.25,228.04,228.04,9971.0,205.8547,205.8908,205.7014,205.7014,9971.0
2021-12-29 13:35:00,228.07,228.13,227.94,227.98,23297.0,205.7284,205.7825,205.6112,205.6472,23297.0
2021-12-29 13:40:00,227.98,228.17,227.98,228.16,6385.0,205.6472,205.8186,205.6472,205.8096,6385.0
2021-12-29 13:45:00,228.18,228.3,228.15,228.26,17428.0,205.8277,205.9359,205.8006,205.8998,17428.0
2021-12-29 13:50:00,228.23,228.54,228.19,228.53,13428.0,205.8728,206.1524,205.8367,206.1434,13428.0
2021-12-29 13:55:00,228.52,228.76,228.51,228.7,15247.0,206.1343,206.3508,206.1253,206.2967,15247.0
2021-12-29 14:00:00,228.7,228.76,228.58,228.76,15476.0,206.2967,206.3508,206.1885,206.3508,15476.0
2021-12-29 14:05:00,228.72,228.89,228.72,228.83,19083.0,206.3148,206.4681,206.3148,206.414,19083.0
2021-12-29 14:10:00,228.87,228.89,228.35,228.41,13817.0,206.4501,206.4681,205.981,206.0351,13817.0
2021-12-29 14:15:00,228.41,228.5,228.34,228.38,11265.0,206.0351,206.1163,205.972,206.0081,11265.0
2021-12-29 14:20:00,228.45,228.54,228.34,228.35,8557.0,206.0712,206.1524,205.972,205.981,8557.0
2021-12-29 14:25:00,228.35,228.39,228.19,228.19,18235.0,205.981,206.0171,205.8367,205.8367,18235.0
2021-12-29 14:30:00,228.29,228.36,228.22,228.33,7626.0,205.9269,205.99,205.8637,205.963,7626.0
2021-12-29 14:35:00,228.29,228.36,228.14,228.25,14353.0,205.9269,205.99,205.7916,205.8908,14353.0
2021-12-29 14:40:00,228.2,228.2,227.82,227.97,20150.0,205.8457,205.8457,205.5029,205.6382,20150.0
2021-12-29 14:45:00,227.98,228.11,227.96,228.06,10891.0,205.6472,205.7645,205.6292,205.7194,10891.0
2021-12-29 14:50:00,228.06,228.24,228.05,228.17,9397.0,205.7194,205.8818,205.7104,205.8186,9397.0
2021-12-29 14:55:00,228.18,228.26,228.15,228.22,8335.0,205.8277,205.8998,205.8006,205.8637,8335.0
2021-12-29 15:00:00,228.22,228.27,228.03,228.27,13884.0,205.8637,205.9088,205.6923,205.9088,13884.0
2021-12-29 15:05:00,228.33,228.4,228.27,228.27,12056.0,205.963,206.0261,205.9088,205.9088,12056.0
2021-12-29 15:10:00,228.3,228.44,228.29,228.4,15960.0,205.9359,206.0622,205.9269,206.0261,15960.0
2021-12-29 15:15:00,228.39,228.51,228.37,228.4,14147.0,206.0171,206.1253,205.999,206.0261,14147.0
2021-12-29 15:20:00,228.43,228.49,228.39,228.47,11822.0,206.0532,206.1073,206.0171,206.0892,11822.0
2021-12-29 15:25:00,228.44,228.44,228.19,228.24,12529.0,206.0622,206.0622,205.8367,205.8818,12529.0
2021-12-29 15:30:00,228.29,228.42,228.19,228.41,19762.0,205.9269,206.0441,205.8367,206.0351,19762.0
2021-12-29 15:35:00,228.42,228.69,228.37,228.68,20937.0,206.0441,206.2877,205.999,206.2787,20937.0
2021-12-29 15:40:00,228.67,228.68,228.31,228.4,25327.0,206.2697,206.2787,205.9449,206.0261,25327.0
2021-12-29 15:45:00,228.41,228.5,228.27,228.34,31758.0,206.0351,206.1163,205.9088,205.972,31758.0
2021-12-29 15:50:00,228.37,228.4,228.2,228.3,38835.0,205.999,206.0261,205.8457,205.9359,38835.0
2021-12-29 15:55:00,228.28,228.33,227.9,227.97,89973.0,205.9179,205.963,205.5751,205.6382,89973.0
2021-12-30 09:30:00,228.8,231.1,228.8,230.96,137610.0,206.3869,208.4616,206.3869,208.3353,137610.0
2021-12-30 09:35:00,231.0,231.11,230.39,230.89,55912.0,208.3714,208.4706,207.8212,208.2722,55912.0
2021-12-30 09:40:00,230.82,231.05,230.25,230.97,34750.0,208.209,208.4165,207.6949,208.3443,34750.0
2021-12-30 09:45:00,230.91,231.55,230.65,231.39,58354.0,208.2902,208.8675,208.0557,208.7232,58354.0
2021-12-30 09:50:00,231.43,231.57,231.11,231.34,24405.0,208.7593,208.8856,208.4706,208.6781,24405.0
2021-12-30 09:55:00,231.35,232.1,231.28,231.49,45878.0,208.6871,209.3637,208.624,208.8134,45878.0
2021-12-30 10:00:00,231.43,231.78,231.05,231.36,28956.0,208.7593,209.075,208.4165,208.6961,28956.0
2021-12-30 10:05:00,231.36,231.65,231.33,231.57,28595.0,208.6961,208.9577,208.6691,208.8856,28595.0
2021-12-30 10:10:00,231.57,231.6,231.08,231.27,23327.0,208.8856,208.9126,208.4436,208.615,23327.0
2021-12-30 10:15:00,231.22,231.53,231.07,231.13,24983.0,208.5699,208.8495,208.4345,208.4887,24983.0
2021-12-30 10:20:00,231.07,231.41,230.9,231.25,20526.0,208.4345,208.7412,208.2812,208.5969,20526.0
2021-12-30 10:25:00,231.28,231.61,231.27,231.37,30646.0,208.624,208.9217,208.615,208.7052,30646.0
2021-12-30 10:30:00,231.31,231.32,230.75,231.03,39693.0,208.651,208.6601,208.1459,208.3985,39693.0
2021-12-30 10:35:00,231.04,231.33,230.89,230.89,36076.0,208.4075,208.6691,208.2722,208.2722,36076.0
2021-12-30 10:40:00,230.92,231.17,230.82,230.9,35764.0,208.2992,208.5248,208.209,208.2812,35764.0
2021-12-30 10:45:00,230.88,230.9,230.66,230.74,22625.0,208.2632,208.2812,208.0647,208.1369,22625.0
2021-12-30 10:50:00,230.77,230.91,230.61,230.79,37350.0,208.1639,208.2902,208.0196,208.182,37350.0
2021-12-30 10:55:00,230.79,230.95,230.61,230.78,32265.0,208.182,208.3263,208.0196,208.173,32265.0
2021-12-30 11:00:00,230.78,231.3,230.72,231.21,26088.0,208.173,208.642,208.1188,208.5608,26088.0
2021-12-30 11:05:00,231.24,231.6,231.21,231.39,38479.0,208.5879,208.9126,208.5608,208.7232,38479.0
2021-12-30 11:10:00,231.41,231.67,231.39,231.66,31744.0,208.7412,208.9758,208.7232,208.9668,31744.0
2021-12-30 11:15:00,231.67,231.72,231.52,231.66,17499.0,208.9758,209.0209,208.8405,208.9668,17499.0
2021-12-30 11:20:00,231.62,231.64,231.42,231.57,18945.0,208.9307,208.9487,208.7503,208.8856,18945.0
2021-12-30 11:25:00,231.58,231.58,231.31,231.42,14051.0,208.8946,208.8946,208.651,208.7503,14051.0
2021-12-30 11:30:00,231.5,231.94,231.5,231.84,34019.0,208.8224,209.2193,208.8224,209.1291,34019.0
2021-12-30 11:35:00,231.85,231.87,231.67,231.67,17899.0,209.1381,209.1562,208.9758,208.9758,17899.0
2021-12-30 11:40:00,231.67,231.7,231.51,231.7,21343.0,208.9758,209.0028,208.8314,209.0028,21343.0
2021-12-30 11:45:00,231.72,231.81,231.66,231.76,21820.0,209.0209,209.1021,208.9668,209.057,21820.0
2021-12-30 11:50:00,231.76,231.76,231.61,231.75,21983.0,209.057,209.057,208.9217,209.0479,21983.0
2021-12-30 11:55:00,231.74,231.93,231.72,231.93,31148.0,209.0389,209.2103,209.0209,209.2103,31148.0
2021-12-30 12:00:00,231.94,232.42,231.81,232.22,127912.0,209.2193,209.6523,209.1021,209.4719,127912.0
2021-12-30 12:05:00,232.21,232.34,231.91,232.22,147519.0,209.4629,209.5801,209.1923,209.4719,147519.0
2021-12-30 12:10:00,232.25,232.4,232.15,232.32,52730.0,209.499,209.6343,209.4088,209.5621,52730.0
2021-12-30 12:15:00,232.37,232.45,232.23,232.39,31946.0,209.6072,209.6794,209.4809,209.6252,31946.0
2021-12-30 12:20:00,232.42,232.69,232.41,232.66,23518.0,209.6523,209.8959,209.6433,209.8688,23518.0
2021-12-30 12:25:00,232.68,233.23,232.67,233.19,36207.0,209.8868,210.383,209.8778,210.3469,36207.0
2021-12-30 12:30:00,233.17,233.21,232.79,232.98,38074.0,210.3288,210.3649,209.9861,210.1574,38074.0
2021-12-30 12:35:00,232.97,233.2,232.97,233.02,18527.0,210.1484,210.3559,210.1484,210.1935,18527.0
2021-12-30 12:40:00,233.05,233.27,232.99,233.19,30217.0,210.2206,210.419,210.1665,210.3469,30217.0
2021-12-30 12:45:00,233.17,233.18,232.91,232.95,38744.0,210.3288,210.3379,210.0943,210.1304,38744.0
2021-12-30 12:50:00,232.95,233.03,232.79,233.0,43216.0,210.1304,210.2025,209.9861,210.1755,43216.0
2021-12-30 12:55:00,232.99,233.15,232.89,232.91,30758.0,210.1665,210.3108,210.0763,210.0943,30758.0
2021-12-30 13:00:00,232.92,233.17,232.87,233.05,29651.0,210.1033,210.3288,210.0582,210.2206,29651.0
2021-12-30 13:05:00,233.06,233.28,233.02,233.27,18602.0,210.2296,210.4281,210.1935,210.419,18602.0
2021-12-30 13:10:00,233.3,233.34,233.23,233.27,19029.0,210.4461,210.4822,210.383,210.419,19029.0
2021-12-30 13:15:00,233.27,233.35,233.21,233.31,19965.0,210.419,210.4912,210.3649,210.4551,19965.0
2021-12-30 13:20:00,233.35,233.56,233.33,233.56,30069.0,210.4912,210.6806,210.4732,210.6806,30069.0
2021-12-30 13:25:00,233.57,233.64,233.35,233.51,38083.0,210.6897,210.7528,210.4912,210.6355,38083.0
2021-12-30 13:30:00,233.53,233.58,233.39,233.55,18735.0,210.6536,210.6987,210.5273,210.6716,18735.0
2021-12-30 13:35:00,233.55,233.59,233.44,233.52,19675.0,210.6716,210.7077,210.5724,210.6445,19675.0
2021-12-30 13:40:00,233.51,233.6,233.48,233.52,17132.0,210.6355,210.7167,210.6085,210.6445,17132.0
2021-12-30 13:45:00,233.52,233.57,233.36,233.55,17802.0,210.6445,210.6897,210.5002,210.6716,17802.0
2021-12-30 13:50:00,233.57,233.76,233.56,233.64,27916.0,210.6897,210.861,210.6806,210.7528,27916.0
2021-12-30 13:55:00,233.65,233.87,233.63,233.77,20789.0,210.7618,210.9603,210.7438,210.8701,20789.0
2021-12-30 14:00:00,233.74,233.77,233.18,233.2,26462.0,210.843,210.8701,210.3379,210.3559,26462.0
2021-12-30 14:05:00,233.19,233.19,232.43,232.44,60949.0,210.3469,210.3469,209.6613,209.6703,60949.0
2021-12-30 14:10:00,232.46,232.46,232.2,232.43,38491.0,209.6884,209.6884,209.4539,209.6613,38491.0
2021-12-30 14:15:00,232.47,232.69,232.47,232.68,22929.0,209.6974,209.8959,209.6974,209.8868,22929.0
2021-12-30 14:20:00,232.69,232.98,232.68,232.98,20084.0,209.8959,210.1574,209.8868,210.1574,20084.0
2021-12-30 14:25:00,232.99,233.2,232.98,233.2,16783.0,210.1665,210.3559,210.1574,210.3559,16783.0
2021-12-30 14:30:00,233.18,233.19,233.0,233.12,19390.0,210.3379,210.3469,210.1755,210.2837,19390.0
2021-12-30 14:35:00,233.15,233.18,233.01,233.07,25378.0,210.3108,210.3379,210.1845,210.2386,25378.0
2021-12-30 14:40:00,233.05,233.12,232.97,233.04,15700.0,210.2206,210.2837,210.1484,210.2116,15700.0
2021-12-30 14:45:00,233.02,233.02,232.82,232.9,15133.0,210.1935,210.1935,210.0131,210.0853,15133.0
2021-12-30 14:50:00,232.92,232.92,232.66,232.72,11942.0,210.1033,210.1033,209.8688,209.9229,11942.0
2021-12-30 14:55:00,232.73,232.86,232.65,232.86,19533.0,209.9319,210.0492,209.8598,210.0492,19533.0
2021-12-30 15:00:00,232.86,232.89,232.69,232.79,16977.0,210.0492,210.0763,209.8959,209.9861,16977.0
2021-12-30 15:05:00,232.78,232.84,232.75,232.79,20039.0,209.977,210.0312,209.95,209.9861,20039.0
2021-12-30 15:10:00,232.8,232.81,232.68,232.78,18724.0,209.9951,210.0041,209.8868,209.977,18724.0
2021-12-30 15:15:00,232.77,232.83,232.72,232.8,18109.0,209.968,210.0221,209.9229,209.9951,18109.0
2021-12-30 15:20:00,232.79,232.83,232.7,232.75,23379.0,209.9861,210.0221,209.9049,209.95,23379.0
2021-12-30 15:25:00,232.74,232.93,232.73,232.93,24071.0,209.941,210.1123,209.9319,210.1123,24071.0
2021-12-30 15:30:00,232.95,233.12,232.63,232.7,50091.0,210.1304,210.2837,209.8417,209.9049,50091.0
2021-12-30 15:35:00,232.72,232.9,232.71,232.87,28603.0,209.9229,210.0853,209.9139,210.0582,28603.0
2021-12-30 15:40:00,232.85,232.88,232.52,232.53,45781.0,210.0402,210.0672,209.7425,209.7515,45781.0
2021-12-30 15:45:00,232.5,232.52,232.23,232.31,45444.0,209.7245,209.7425,209.4809,209.5531,45444.0
2021-12-30 15:50:00,232.3,232.3,231.82,232.14,77313.0,209.5441,209.5441,209.1111,209.3997,77313.0
2021-12-30 15:55:00,232.12,232.14,231.69,231.94,134831.0,209.3817,209.3997,208.9938,209.2193,134831.0
2021-12-31 09:30:00,232.77,233.63,232.75,232.75,64013.0,209.968,210.7438,209.95,209.95,64013.0
2021-12-31 09:35:00,232.88,233.34,231.91,231.92,25987.0,210.0672,210.4822,209.1923,209.2013,25987.0
2021-12-31 09:40:00,231.93,232.17,231.12,231.18,34021.0,209.2103,209.4268,208.4797,208.5338,34021.0
2021-12-31 09:45:00,231.37,231.38,229.22,229.92,68011.0,208.7052,208.7142,206.7658,207.3972,68011.0
2021-12-31 09:50:00,229.86,230.35,229.86,229.92,48773.0,207.3431,207.7851,207.3431,207.3972,48773.0
2021-12-31 09:55:00,229.95,230.19,229.9,229.94,32797.0,207.4243,207.6408,207.3792,207.4152,32797.0
2021-12-31 10:00:00,229.99,230.27,229.53,229.96,44265.0,207.4603,207.7129,207.0454,207.4333,44265.0
2021-12-31 10:05:00,229.97,230.23,229.64,230.23,32249.0,207.4423,207.6768,207.1446,207.6768,32249.0
2021-12-31 10:10:00,230.2,230.69,230.18,230.47,36956.0,207.6498,208.0918,207.6317,207.8933,36956.0
2021-12-31 10:15:00,230.5,230.68,230.29,230.57,29533.0,207.9204,208.0828,207.731,207.9835,29533.0
2021-12-31 10:20:00,230.58,230.95,230.48,230.86,20249.0,207.9925,208.3263,207.9023,208.2451,20249.0
2021-12-31 10:25:00,230.87,231.38,230.87,231.34,20819.0,208.2541,208.7142,208.2541,208.6781,20819.0
2021-12-31 10:30:00,231.31,231.46,231.07,231.17,17081.0,208.651,208.7863,208.4345,208.5248,17081.0
2021-12-31 10:35:00,231.15,231.57,231.14,231.5,11239.0,208.5067,208.8856,208.4977,208.8224,11239.0
2021-12-31 10:40:00,231.46,231.56,231.32,231.56,14714.0,208.7863,208.8765,208.6601,208.8765,14714.0
2021-12-31 10:45:00,231.6,231.71,231.36,231.36,10614.0,208.9126,209.0119,208.6961,208.6961,10614.0
2021-12-31 10:50:00,231.38,231.48,231.31,231.38,10916.0,208.7142,208.8044,208.651,208.7142,10916.0
2021-12-31 10:55:00,231.35,231.5,231.34,231.49,10838.0,208.6871,208.8224,208.6781,208.8134,10838.0
2021-12-31 11:00:00,231.53,231.55,231.03,231.15,25968.0,208.8495,208.8675,208.3985,208.5067,25968.0
2021-12-31 11:05:00,231.12,231.41,231.07,231.25,15656.0,208.4797,208.7412,208.4345,208.5969,15656.0
2021-12-31 11:10:00,231.26,231.54,231.2,231.41,10404.0,208.6059,208.8585,208.5518,208.7412,10404.0
2021-12-31 11:15:00,231.4,231.63,231.37,231.59,13023.0,208.7322,208.9397,208.7052,208.9036,13023.0
2021-12-31 11:20:00,231.6,232.0,231.6,232.0,14116.0,208.9126,209.2734,208.9126,209.2734,14116.0
2021-12-31 11:25:00,232.0,232.1,231.87,232.04,16395.0,209.2734,209.3637,209.1562,209.3095,16395.0
2021-12-31 11:30:00,232.04,232.05,231.94,232.01,18035.0,209.3095,209.3185,209.2193,209.2825,18035.0
2021-12-31 11:35:00,232.02,232.08,231.89,232.0,18383.0,209.2915,209.3456,209.1742,209.2734,18383.0
2021-12-31 11:40:00,231.98,232.05,231.95,232.0,6315.0,209.2554,209.3185,209.2283,209.2734,6315.0
2021-12-31 11:45:00,232.0,232.04,231.67,231.7,15787.0,209.2734,209.3095,208.9758,209.0028,15787.0
2021-12-31 11:50:00,231.7,231.71,231.33,231.39,12401.0,209.0028,209.0119,208.6691,208.7232,12401.0
2021-12-31 11:55:00,231.35,231.5,231.23,231.23,10931.0,208.6871,208.8224,208.5789,208.5789,10931.0
2021-12-31 12:00:00,231.23,231.35,231.13,231.31,17589.0,208.5789,208.6871,208.4887,208.651,17589.0
2021-12-31 12:05:00,231.3,231.33,231.17,231.21,8836.0,208.642,208.6691,208.5248,208.5608,8836.0
2021-12-31 12:10:00,231.19,231.26,231.07,231.09,12441.0,208.5428,208.6059,208.4345,208.4526,12441.0
2021-12-31 12:15:00,231.07,231.3,231.03,231.29,7190.0,208.4345,208.642,208.3985,208.633,7190.0
2021-12-31 12:20:00,231.29,231.76,231.25,231.74,12903.0,208.633,209.057,208.5969,209.0389,12903.0
2021-12-31 12:25:00,231.65,231.75,231.61,231.62,10508.0,208.9577,209.0479,208.9217,208.9307,10508.0
2021-12-31 12:30:00,231.64,231.9,231.62,231.88,10675.0,208.9487,209.1832,208.9307,209.1652,10675.0
2021-12-31 12:35:00,231.85,232.01,231.77,231.89,10202.0,209.1381,209.2825,209.066,209.1742,10202.0
2021-12-31 12:40:00,231.9,231.94,231.71,231.89,6845.0,209.1832,209.2193,209.0119,209.1742,6845.0
2021-12-31 12:45:00,231.92,231.93,231.8,231.8,8325.0,209.2013,209.2103,209.093,209.093,8325.0
2021-12-31 12:50:00,231.8,231.95,231.8,231.94,11697.0,209.093,209.2283,209.093,209.2193,11697.0
2021-12-31 12:55:00,231.95,232.28,231.95,232.28,11771.0,209.2283,209.526,209.2283,209.526,11771.0
2021-12-31 13:00:00,232.32,232.33,232.21,232.32,9305.0,209.5621,209.5711,209.4629,209.5621,9305.0
2021-12-31 13:05:00,232.35,232.47,232.3,232.34,9670.0,209.5892,209.6974,209.5441,209.5801,9670.0
2021-12-31 13:10:00,232.31,232.43,232.27,232.28,9425.0,209.5531,209.6613,209.517,209.526,9425.0
2021-12-31 13:15:00,232.26,232.32,232.16,232.28,8015.0,209.508,209.5621,209.4178,209.526,8015.0
2021-12-31 13:20:00,232.31,232.43,232.27,232.43,8444.0,209.5531,209.6613,209.517,209.6613,8444.0
2021-12-31 13:25:00,232.37,232.59,232.37,232.53,14196.0,209.6072,209.8057,209.6072,209.7515,14196.0
2021-12-31 13:30:00,232.56,232.59,232.3,232.49,9371.0,209.7786,209.8057,209.5441,209.7154,9371.0
2021-12-31 13:35:00,232.52,232.52,232.34,232.43,10391.0,209.7425,209.7425,209.5801,209.6613,10391.0
2021-12-31 13:40:00,232.41,232.42,232.26,232.3,7619.0,209.6433,209.6523,209.508,209.5441,7619.0
2021-12-31 13:45:00,232.29,232.3,232.22,232.29,4009.0,209.535,209.5441,209.4719,209.535,4009.0
2021-12-31 13:50:00,232.29,232.39,232.23,232.39,4927.0,209.535,209.6252,209.4809,209.6252,4927.0
2021-12-31 13:55:00,232.39,232.95,232.39,232.94,20276.0,209.6252,210.1304,209.6252,210.1214,20276.0
2021-12-31 14:00:00,232.96,233.04,232.77,232.8,26581.0,210.1394,210.2116,209.968,209.9951,26581.0
2021-12-31 14:05:00,232.77,232.81,232.61,232.61,7660.0,209.968,210.0041,209.8237,209.8237,7660.0
2021-12-31 14:10:00,232.6,232.67,232.45,232.49,6837.0,209.8147,209.8778,209.6794,209.7154,6837.0
2021-12-31 14:15:00,232.46,232.49,232.29,232.43,9539.0,209.6884,209.7154,209.535,209.6613,9539.0
2021-12-31 14:20:00,232.41,232.52,232.32,232.36,12930.0,209.6433,209.7425,209.5621,209.5982,12930.0
2021-12-31 14:25:00,232.33,232.5,232.33,232.45,9492.0,209.5711,209.7245,209.5711,209.6794,9492.0
2021-12-31 14:30:00,232.44,232.68,232.43,232.67,5094.0,209.6703,209.8868,209.6613,209.8778,5094.0
2021-12-31 14:35:00,232.64,232.7,232.41,232.51,13346.0,209.8508,209.9049,209.6433,209.7335,13346.0
2021-12-31 14:40:00,232.42,232.49,232.31,232.36,6091.0,209.6523,209.7154,209.5531,209.5982,6091.0
2021-12-31 14:45:00,232.38,232.54,232.38,232.43,5508.0,209.6162,209.7605,209.6162,209.6613,5508.0
2021-12-31 14:50:00,232.47,232.54,232.45,232.47,4642.0,209.6974,209.7605,209.6794,209.6974,4642.0
2021-12-31 14:55:00,232.49,232.54,232.41,232.41,10501.0,209.7154,209.7605,209.6433,209.6433,10501.0
2021-12-31 15:00:00,232.47,232.65,232.47,232.49,12636.0,209.6974,209.8598,209.6974,209.7154,12636.0
2021-12-31 15:05:00,232.48,232.52,232.35,232.4,10549.0,209.7064,209.7425,209.5892,209.6343,10549.0
2021-12-31 15:10:00,232.42,232.5,232.25,232.32,10940.0,209.6523,209.7245,209.499,209.5621,10940.0
2021-12-31 15:15:00,232.31,232.42,232.25,232.42,13464.0,209.5531,209.6523,209.499,209.6523,13464.0
2021-12-31 15:20:00,232.4,232.44,232.2,232.37,16804.0,209.6343,209.6703,209.4539,209.6072,16804.0
2021-12-31 15:25:00,232.38,232.47,232.35,232.38,17216.0,209.6162,209.6974,209.5892,209.6162,17216.0
2021-12-31 15:30:00,232.4,232.64,232.4,232.53,23562.0,209.6343,209.8508,209.6343,209.7515,23562.0
2021-12-31 15:35:00,232.54,232.83,232.52,232.78,20236.0,209.7605,210.0221,209.7425,209.977,20236.0
2021-12-31 15:40:00,232.81,232.87,232.67,232.74,18846.0,210.0041,210.0582,209.8778,209.941,18846.0
2021-12-31 15:45:00,232.73,232.88,232.4,232.4,18264.0,209.9319,210.0672,209.6343,209.6343,18264.0
2021-12-31 15:50:00,232.3,232.36,231.78,231.81,40835.0,209.5441,209.5982,209.075,209.1021,40835.0
2021-12-31 15:55:00,231.8,231.83,231.37,231.49,122096.0,209.093,209.1201,208.7052,208.8134,122096.0
2022-01-03 09:30:00,231.26,231.71,230.96,231.34,71369.0,208.6059,209.0119,208.3353,208.6781,71369.0
2022-01-03 09:35:00,231.27,231.4,229.71,229.79,46817.0,208.615,208.7322,207.2078,207.2799,46817.0
2022-01-03 09:40:00,229.84,230.2,229.15,230.2,56046.0,207.325,207.6498,206.7026,207.6498,56046.0
2022-01-03 09:45:00,230.19,230.9,229.91,230.57,50359.0,207.6408,208.2812,207.3882,207.9835,50359.0
2022-01-03 09:50:00,230.47,230.6,229.3,230.01,55376.0,207.8933,208.0106,206.8379,207.4784,55376.0
2022-01-03 09:55:00,230.14,230.45,229.8,229.95,39626.0,207.5957,207.8753,207.289,207.4243,39626.0
2022-01-03 10:00:00,230.06,230.32,229.34,229.53,46495.0,207.5235,207.758,206.874,207.0454,46495.0
2022-01-03 10:05:00,229.52,229.8,229.19,229.68,15762.0,207.0364,207.289,206.7387,207.1807,15762.0
2022-01-03 10:10:00,229.74,230.13,229.68,229.74,28951.0,207.2348,207.5866,207.1807,207.2348,28951.0
2022-01-03 10:15:00,229.67,229.77,229.28,229.7,27856.0,207.1717,207.2619,206.8199,207.1988,27856.0
2022-01-03 10:20:00,229.7,229.88,229.6,229.77,37362.0,207.1988,207.3611,207.1085,207.2619,37362.0
2022-01-03 10:25:00,229.7,229.88,229.65,229.83,27255.0,207.1988,207.3611,207.1537,207.316,27255.0
2022-01-03 10:30:00,229.78,229.8,228.84,229.01,41067.0,207.2709,207.289,206.423,206.5763,41067.0
2022-01-03 10:35:00,229.01,229.6,228.79,229.54,22112.0,206.5763,207.1085,206.3779,207.0544,22112.0
2022-01-03 10:40:00,229.5,229.93,229.35,229.73,30540.0,207.0183,207.4062,206.883,207.2258,30540.0
2022-01-03 10:45:00,229.71,230.44,229.53,230.16,33619.0,207.2078,207.8663,207.0454,207.6137,33619.0
2022-01-03 10:50:00,230.12,230.43,229.82,230.03,31321.0,207.5776,207.8572,207.307,207.4964,31321.0
2022-01-03 10:55:00,230.06,230.12,229.6,229.65,17840.0,207.5235,207.5776,207.1085,207.1537,17840.0
2022-01-03 11:00:00,229.65,229.65,228.97,229.03,33610.0,207.1537,207.1537,206.5403,206.5944,33610.0
2022-01-03 11:05:00,229.05,229.4,229.0,229.27,26786.0,206.6124,206.9281,206.5673,206.8109,26786.0
2022-01-03 11:10:00,229.21,229.24,228.85,228.85,32582.0,206.7568,206.7838,206.432,206.432,32582.0
2022-01-03 11:15:00,228.82,229.16,228.76,229.05,28065.0,206.405,206.7117,206.3508,206.6124,28065.0
2022-01-03 11:20:00,229.01,229.17,228.87,228.98,16930.0,206.5763,206.7207,206.4501,206.5493,16930.0
2022-01-03 11:25:00,228.97,229.42,228.97,229.42,18408.0,206.5403,206.9462,206.5403,206.9462,18408.0
2022-01-03 11:30:00,229.31,229.36,229.14,229.22,14166.0,206.847,206.8921,206.6936,206.7658,14166.0
2022-01-03 11:35:00,229.25,229.36,229.07,229.3,14565.0,206.7928,206.8921,206.6305,206.8379,14565.0
2022-01-03 11:40:00,229.27,229.89,229.26,229.89,33295.0,206.8109,207.3701,206.8019,207.3701,33295.0
2022-01-03 11:45:00,229.9,229.98,229.54,229.59,16565.0,207.3792,207.4513,207.0544,207.0995,16565.0
2022-01-03 11:50:00,229.57,229.64,229.36,229.6,9917.0,207.0815,207.1446,206.8921,207.1085,9917.0
2022-01-03 11:55:00,229.59,229.68,229.43,229.63,18863.0,207.0995,207.1807,206.9552,207.1356,18863.0
2022-01-03 12:00:00,229.62,229.65,229.2,229.58,11098.0,207.1266,207.1537,206.7477,207.0905,11098.0
2022-01-03 12:05:00,229.6,229.91,229.49,229.91,13853.0,207.1085,207.3882,207.0093,207.3882,13853.0
2022-01-03 12:10:00,229.83,230.01,229.63,230.01,13534.0,207.316,207.4784,207.1356,207.4784,13534.0
2022-01-03 12:15:00,230.02,230.23,229.97,230.19,15268.0,207.4874,207.6768,207.4423,207.6408,15268.0
2022-01-03 12:20:00,230.19,230.26,230.04,230.22,16568.0,207.6408,207.7039,207.5054,207.6678,16568.0
2022-01-03 12:25:00,230.22,230.66,230.06,230.65,39777.0,207.6678,208.0647,207.5235,208.0557,39777.0
2022-01-03 12:30:00,230.64,230.67,230.42,230.57,24283.0,208.0467,208.0737,207.8482,207.9835,24283.0
2022-01-03 12:35:00,230.56,230.79,230.56,230.59,31619.0,207.9745,208.182,207.9745,208.0016,31619.0
2022-01-03 12:40:00,230.52,230.59,230.37,230.56,19855.0,207.9384,208.0016,207.8031,207.9745,19855.0
2022-01-03 12:45:00,230.59,230.76,230.56,230.65,24458.0,208.0016,208.1549,207.9745,208.0557,24458.0
2022-01-03 12:50:00,230.66,230.69,230.48,230.59,13293.0,208.0647,208.0918,207.9023,208.0016,13293.0
2022-01-03 12:55:00,230.63,230.9,230.63,230.8,13245.0,208.0377,208.2812,208.0377,208.191,13245.0
2022-01-03 13:00:00,230.81,230.89,230.68,230.8,12713.0,208.2,208.2722,208.0828,208.191,12713.0
2022-01-03 13:05:00,230.84,230.98,230.82,230.94,27080.0,208.2271,208.3534,208.209,208.3173,27080.0
2022-01-03 13:10:00,230.94,231.38,230.87,231.35,23110.0,208.3173,208.7142,208.2541,208.6871,23110.0
2022-01-03 13:15:00,231.34,231.34,230.84,230.84,10090.0,208.6781,208.6781,208.2271,208.2271,10090.0
2022-01-03 13:20:00,230.86,230.9,230.7,230.73,6382.0,208.2451,208.2812,208.1008,208.1279,6382.0
2022-01-03 13:25:00,230.73,230.96,230.73,230.84,9624.0,208.1279,208.3353,208.1279,208.2271,9624.0
2022-01-03 13:30:00,230.88,230.93,230.8,230.84,8962.0,208.2632,208.3083,208.191,208.2271,8962.0
2022-01-03 13:35:00,230.8,230.96,230.8,230.88,4843.0,208.191,208.3353,208.191,208.2632,4843.0
2022-01-03 13:40:00,230.9,230.91,230.74,230.88,6706.0,208.2812,208.2902,208.1369,208.2632,6706.0
2022-01-03 13:45:00,230.94,231.32,230.91,231.31,16997.0,208.3173,208.6601,208.2902,208.651,16997.0
2022-01-03 13:50:00,231.35,231.59,231.35,231.56,26365.0,208.6871,208.9036,208.6871,208.8765,26365.0
2022-01-03 13:55:00,231.58,232.06,231.58,232.0,19933.0,208.8946,209.3276,208.8946,209.2734,19933.0
2022-01-03 14:00:00,232.0,232.12,231.97,232.04,17313.0,209.2734,209.3817,209.2464,209.3095,17313.0
2022-01-03 14:05:00,232.06,232.09,231.83,231.92,15052.0,209.3276,209.3546,209.1201,209.2013,15052.0
2022-01-03 14:10:00,231.88,231.88,231.74,231.74,2775.0,209.1652,209.1652,209.0389,209.0389,2775.0
2022-01-03 14:15:00,231.71,231.89,231.6,231.64,8337.0,209.0119,209.1742,208.9126,208.9487,8337.0
2022-01-03 14:20:00,231.57,231.7,231.47,231.69,9932.0,208.8856,209.0028,208.7954,208.9938,9932.0
2022-01-03 14:25:00,231.68,231.81,231.6,231.72,9120.0,208.9848,209.1021,208.9126,209.0209,9120.0
2022-01-03 14:30:00,231.71,231.85,231.68,231.84,9396.0,209.0119,209.1381,208.9848,209.1291,9396.0
2022-01-03 14:35:00,231.87,232.03,231.83,232.0,12326.0,209.1562,209.3005,209.1201,209.2734,12326.0
2022-01-03 14:40:00,232.0,232.2,231.98,232.18,11551.0,209.2734,209.4539,209.2554,209.4358,11551.0
2022-01-03 14:45:00,232.16,232.22,232.06,232.14,13274.0,209.4178,209.4719,209.3276,209.3997,13274.0
2022-01-03 14:50:00,232.18,232.27,232.12,232.2,7171.0,209.4358,209.517,209.3817,209.4539,7171.0
2022-01-03 14:55:00,232.16,232.16,231.96,231.98,10522.0,209.4178,209.4178,209.2374,209.2554,10522.0
2022-01-03 15:00:00,232.02,232.03,231.67,231.89,8336.0,209.2915,209.3005,208.9758,209.1742,8336.0
2022-01-03 15:05:00,231.85,232.13,231.85,231.99,8104.0,209.1381,209.3907,209.1381,209.2644,8104.0
2022-01-03 15:10:00,232.0,232.15,231.99,232.03,9248.0,209.2734,209.4088,209.2644,209.3005,9248.0
2022-01-03 15:15:00,232.06,232.1,231.94,232.05,11477.0,209.3276,209.3637,209.2193,209.3185,11477.0
2022-01-03 15:20:00,232.02,232.28,232.0,232.11,13505.0,209.2915,209.526,209.2734,209.3727,13505.0
2022-01-03 15:25:00,232.11,232.17,231.85,231.88,12987.0,209.3727,209.4268,209.1381,209.1652,12987.0
2022-01-03 15:30:00,231.91,231.91,231.63,231.67,17878.0,209.1923,209.1923,208.9397,208.9758,17878.0
2022-01-03 15:35:00,231.68,231.94,231.67,231.79,17585.0,208.9848,209.2193,208.9758,209.084,17585.0
2022-01-03 15:40:00,231.79,231.85,231.47,231.57,22401.0,209.084,209.1381,208.7954,208.8856,22401.0
2022-01-03 15:45:00,231.56,231.94,231.52,231.83,33161.0,208.8765,209.2193,208.8405,209.1201,33161.0
2022-01-03 15:50:00,231.83,232.05,231.67,231.79,51467.0,209.1201,209.3185,208.9758,209.084,51467.0
2022-01-03 15:55:00,231.76,232.0,231.5,231.94,102709.0,209.057,209.2734,208.8224,209.2193,102709.0
2022-01-04 09:30:00,232.01,233.41,231.57,233.41,83876.0,209.2825,210.5453,208.8856,210.5453,83876.0
2022-01-04 09:35:00,233.36,233.48,232.7,233.05,43700.0,210.5002,210.6085,209.9049,210.2206,43700.0
2022-01-04 09:40:00,233.01,233.95,232.8,233.87,35041.0,210.1845,211.0324,209.9951,210.9603,35041.0
2022-01-04 09:45:00,233.87,234.32,231.74,232.17,55640.0,210.9603,211.3662,209.0389,209.4268,55640.0
2022-01-04 09:50:00,231.91,233.38,231.83,233.28,39496.0,209.1923,210.5183,209.1201,210.4281,39496.0
2022-01-04 09:55:00,233.24,233.24,232.52,232.94,35702.0,210.392,210.392,209.7425,210.1214,35702.0
2022-01-04 10:00:00,232.83,233.36,232.5,232.82,34810.0,210.0221,210.5002,209.7245,210.0131,34810.0
2022-01-04 10:05:00,232.81,233.0,232.65,232.66,38307.0,210.0041,210.1755,209.8598,209.8688,38307.0
2022-01-04 10:10:00,232.72,233.29,232.72,233.09,28625.0,209.9229,210.4371,209.9229,210.2567,28625.0
2022-01-04 10:15:00,233.03,233.14,232.81,233.13,20981.0,210.2025,210.3018,210.0041,210.2928,20981.0
2022-01-04 10:20:00,233.08,233.34,232.9,232.96,36569.0,210.2477,210.4822,210.0853,210.1394,36569.0
2022-01-04 10:25:00,232.97,233.65,232.87,233.59,26584.0,210.1484,210.7618,210.0582,210.7077,26584.0
2022-01-04 10:30:00,233.59,233.8,233.51,233.57,21367.0,210.7077,210.8971,210.6355,210.6897,21367.0
2022-01-04 10:35:00,233.54,233.57,233.25,233.31,20766.0,210.6626,210.6897,210.401,210.4551,20766.0
2022-01-04 10:40:00,233.31,233.39,232.86,232.86,33553.0,210.4551,210.5273,210.0492,210.0492,33553.0
2022-01-04 10:45:00,232.84,233.21,232.68,232.68,32480.0,210.0312,210.3649,209.8868,209.8868,32480.0
2022-01-04 10:50:00,232.7,233.12,232.7,232.8,11613.0,209.9049,210.2837,209.9049,209.9951,11613.0
2022-01-04 10:55:00,232.82,232.85,232.44,232.61,26230.0,210.0131,210.0402,209.6703,209.8237,26230.0
2022-01-04 11:00:00,232.57,232.72,232.18,232.66,24109.0,209.7876,209.9229,209.4358,209.8688,24109.0
2022-01-04 11:05:00,232.63,232.74,232.13,232.31,13880.0,209.8417,209.941,209.3907,209.5531,13880.0
2022-01-04 11:10:00,232.3,232.83,232.23,232.8,19505.0,209.5441,210.0221,209.4809,209.9951,19505.0
2022-01-04 11:15:00,232.78,232.78,232.31,232.7,10526.0,209.977,209.977,209.5531,209.9049,10526.0
2022-01-04 11:20:00,232.69,232.99,232.59,232.92,15540.0,209.8959,210.1665,209.8057,210.1033,15540.0
2022-01-04 11:25:00,232.92,233.11,232.67,233.09,18956.0,210.1033,210.2747,209.8778,210.2567,18956.0
2022-01-04 11:30:00,233.12,233.5,233.01,233.5,10263.0,210.2837,210.6265,210.1845,210.6265,10263.0
2022-01-04 11:35:00,233.43,233.54,233.29,233.38,10347.0,210.5634,210.6626,210.4371,210.5183,10347.0
2022-01-04 11:40:00,233.4,233.45,233.19,233.29,13090.0,210.5363,210.5814,210.3469,210.4371,13090.0
2022-01-04 11:45:00,233.31,233.87,233.31,233.79,13570.0,210.4551,210.9603,210.4551,210.8881,13570.0
2022-01-04 11:50:00,233.81,234.86,233.81,234.79,54790.0,210.9061,211.8533,210.9061,211.7901,54790.0
2022-01-04 11:55:00,234.8,234.82,234.16,234.43,23508.0,211.7992,211.8172,211.2219,211.4654,23508.0
2022-01-04 12:00:00,234.44,234.55,233.99,234.08,26314.0,211.4744,211.5737,211.0685,211.1497,26314.0
2022-01-04 12:05:00,234.06,234.95,234.0,234.69,62754.0,211.1317,211.9345,211.0775,211.6999,62754.0
2022-01-04 12:10:00,234.75,235.27,234.75,235.08,102838.0,211.7541,212.2231,211.7541,212.0517,102838.0
2022-01-04 12:15:00,235.08,235.13,234.48,234.55,23544.0,212.0517,212.0968,211.5105,211.5737,23544.0
2022-01-04 12:20:00,234.56,234.81,234.11,234.25,36146.0,211.5827,211.8082,211.1768,211.303,36146.0
2022-01-04 12:25:00,234.21,234.81,234.06,234.79,16183.0,211.267,211.8082,211.1317,211.7901,16183.0
2022-01-04 12:30:00,234.86,235.17,234.56,234.62,22009.0,211.8533,212.1329,211.5827,211.6368,22009.0
2022-01-04 12:35:00,234.69,234.97,234.55,234.84,10429.0,211.6999,211.9525,211.5737,211.8352,10429.0
2022-01-04 12:40:00,234.92,235.29,234.71,235.26,29888.0,211.9074,212.2412,211.718,212.2141,29888.0
2022-01-04 12:45:00,235.18,235.64,234.82,234.9,21513.0,212.1419,212.5569,211.8172,211.8894,21513.0
2022-01-04 12:50:00,234.96,235.07,234.76,234.84,15344.0,211.9435,212.0427,211.7631,211.8352,15344.0
2022-01-04 12:55:00,234.86,234.88,234.65,234.84,15200.0,211.8533,211.8713,211.6639,211.8352,15200.0
2022-01-04 13:00:00,234.84,234.85,234.42,234.66,24016.0,211.8352,211.8443,211.4564,211.6729,24016.0
2022-01-04 13:05:00,234.65,234.8,234.4,234.4,9643.0,211.6639,211.7992,211.4383,211.4383,9643.0
2022-01-04 13:10:00,234.43,234.84,234.43,234.84,14717.0,211.4654,211.8352,211.4654,211.8352,14717.0
2022-01-04 13:15:00,234.84,234.98,234.82,234.94,12545.0,211.8352,211.9615,211.8172,211.9254,12545.0
2022-01-04 13:20:00,234.91,234.91,234.42,234.65,21646.0,211.8984,211.8984,211.4564,211.6639,21646.0
2022-01-04 13:25:00,234.68,234.78,234.51,234.51,15898.0,211.6909,211.7811,211.5376,211.5376,15898.0
2022-01-04 13:30:00,234.51,234.51,234.1,234.26,36138.0,211.5376,211.5376,211.1677,211.3121,36138.0
2022-01-04 13:35:00,234.26,234.48,234.17,234.43,12229.0,211.3121,211.5105,211.2309,211.4654,12229.0
2022-01-04 13:40:00,234.38,234.44,234.27,234.4,20897.0,211.4203,211.4744,211.3211,211.4383,20897.0
2022-01-04 13:45:00,234.33,234.55,234.33,234.44,12191.0,211.3752,211.5737,211.3752,211.4744,12191.0
2022-01-04 13:50:00,234.43,234.51,234.22,234.25,23812.0,211.4654,211.5376,211.276,211.303,23812.0
2022-01-04 13:55:00,234.27,234.38,234.16,234.35,15286.0,211.3211,211.4203,211.2219,211.3932,15286.0
2022-01-04 14:00:00,234.45,234.7,234.39,234.69,9903.0,211.4834,211.709,211.4293,211.6999,9903.0
2022-01-04 14:05:00,234.65,234.84,234.4,234.43,21414.0,211.6639,211.8352,211.4383,211.4654,21414.0
2022-01-04 14:10:00,234.45,234.52,234.31,234.34,12685.0,211.4834,211.5466,211.3572,211.3842,12685.0
2022-01-04 14:15:00,234.39,234.65,234.37,234.49,12004.0,211.4293,211.6639,211.4113,211.5195,12004.0
2022-01-04 14:20:00,234.49,234.52,234.33,234.43,7815.0,211.5195,211.5466,211.3752,211.4654,7815.0
2022-01-04 14:25:00,234.43,234.72,234.43,234.63,13518.0,211.4654,211.727,211.4654,211.6458,13518.0
2022-01-04 14:30:00,234.67,235.0,234.55,234.55,15552.0,211.6819,211.9796,211.5737,211.5737,15552.0
2022-01-04 14:35:00,234.59,234.63,234.32,234.42,11768.0,211.6097,211.6458,211.3662,211.4564,11768.0
2022-01-04 14:40:00,234.44,234.66,234.43,234.66,10391.0,211.4744,211.6729,211.4654,211.6729,10391.0
2022-01-04 14:45:00,234.6,234.73,234.51,234.58,13743.0,211.6188,211.736,211.5376,211.6007,13743.0
2022-01-04 14:50:00,234.59,234.67,234.43,234.59,11816.0,211.6097,211.6819,211.4654,211.6097,11816.0
2022-01-04 14:55:00,234.64,234.72,234.57,234.65,11497.0,211.6548,211.727,211.5917,211.6639,11497.0
2022-01-04 15:00:00,234.6,234.98,234.59,234.86,17238.0,211.6188,211.9615,211.6097,211.8533,17238.0
2022-01-04 15:05:00,234.87,234.92,234.72,234.92,8226.0,211.8623,211.9074,211.727,211.9074,8226.0
2022-01-04 15:10:00,234.98,235.09,234.9,235.08,20311.0,211.9615,212.0608,211.8894,212.0517,20311.0
2022-01-04 15:15:00,235.1,235.14,234.91,235.0,12588.0,212.0698,212.1059,211.8984,211.9796,12588.0
2022-01-04 15:20:00,235.0,235.24,235.0,235.12,19393.0,211.9796,212.1961,211.9796,212.0878,19393.0
2022-01-04 15:25:00,235.15,235.25,235.02,235.09,19891.0,212.1149,212.2051,211.9976,212.0608,19891.0
2022-01-04 15:30:00,235.09,235.09,234.75,234.79,23153.0,212.0608,212.0608,211.7541,211.7901,23153.0
2022-01-04 15:35:00,234.81,234.94,234.41,234.48,23354.0,211.8082,211.9254,211.4474,211.5105,23354.0
2022-01-04 15:40:00,234.45,234.48,234.18,234.36,41530.0,211.4834,211.5105,211.2399,211.4023,41530.0
2022-01-04 15:45:00,234.33,234.51,234.12,234.25,42179.0,211.3752,211.5376,211.1858,211.303,42179.0
2022-01-04 15:50:00,234.27,234.39,234.18,234.18,45710.0,211.3211,211.4293,211.2399,211.2399,45710.0
2022-01-04 15:55:00,234.2,234.26,234.02,234.15,74709.0,211.2579,211.3121,211.0956,211.2128,74709.0
2022-01-05 09:30:00,234.81,235.05,233.2,233.38,55032.0,211.8082,212.0247,210.3559,210.5183,55032.0
2022-01-05 09:35:00,233.54,233.97,233.11,233.41,71402.0,210.6626,211.0505,210.2747,210.5453,71402.0
2022-01-05 09:40:00,233.34,233.43,232.37,232.76,25922.0,210.4822,210.5634,209.6072,209.959,25922.0
2022-01-05 09:45:00,232.88,233.18,232.24,232.91,18072.0,210.0672,210.3379,209.4899,210.0943,18072.0
2022-01-05 09:50:00,232.9,233.59,232.52,233.51,24304.0,210.0853,210.7077,209.7425,210.6355,24304.0
2022-01-05 09:55:00,233.5,233.74,233.27,233.4,18356.0,210.6265,210.843,210.419,210.5363,18356.0
2022-01-05 10:00:00,233.35,233.96,233.12,233.85,25649.0,210.4912,211.0414,210.2837,210.9422,25649.0
2022-01-05 10:05:00,233.89,234.43,233.89,234.25,14627.0,210.9783,211.4654,210.9783,211.303,14627.0
2022-01-05 10:10:00,234.3,235.02,234.2,235.0,26748.0,211.3481,211.9976,211.2579,211.9796,26748.0
2022-01-05 10:15:00,234.97,235.2,234.77,234.92,18818.0,211.9525,212.16,211.7721,211.9074,18818.0
2022-01-05 10:20:00,234.92,235.93,234.91,235.93,44675.0,211.9074,212.8185,211.8984,212.8185,44675.0
2022-01-05 10:25:00,235.86,236.33,235.75,235.86,31487.0,212.7553,213.1793,212.6561,212.7553,31487.0
2022-01-05 10:30:00,235.68,235.88,235.32,235.6,28107.0,212.593,212.7734,212.2682,212.5208,28107.0
2022-01-05 10:35:00,235.63,235.99,235.52,235.95,20112.0,212.5479,212.8726,212.4486,212.8365,20112.0
2022-01-05 10:40:00,235.94,235.98,235.22,235.28,30436.0,212.8275,212.8636,212.178,212.2321,30436.0
2022-01-05 10:45:00,235.27,235.36,234.8,235.0,44880.0,212.2231,212.3043,211.7992,211.9796,44880.0
2022-01-05 10:50:00,235.05,235.06,234.4,234.43,31093.0,212.0247,212.0337,211.4383,211.4654,31093.0
2022-01-05 10:55:00,234.38,234.93,234.34,234.83,17843.0,211.4203,211.9164,211.3842,211.8262,17843.0
2022-01-05 11:00:00,234.81,234.84,234.41,234.62,15621.0,211.8082,211.8352,211.4474,211.6368,15621.0
2022-01-05 11:05:00,234.61,234.72,234.49,234.57,15255.0,211.6278,211.727,211.5195,211.5917,15255.0
2022-01-05 11:10:00,234.5,234.5,234.0,234.02,24647.0,211.5285,211.5285,211.0775,211.0956,24647.0
2022-01-05 11:15:00,234.14,234.51,234.06,234.37,18646.0,211.2038,211.5376,211.1317,211.4113,18646.0
2022-01-05 11:20:00,234.3,234.31,234.01,234.11,27291.0,211.3481,211.3572,211.0865,211.1768,27291.0
2022-01-05 11:25:00,234.2,234.44,234.12,234.44,8033.0,211.2579,211.4744,211.1858,211.4744,8033.0
2022-01-05 11:30:00,234.37,234.55,234.31,234.32,10427.0,211.4113,211.5737,211.3572,211.3662,10427.0
2022-01-05 11:35:00,234.36,234.39,234.16,234.33,8730.0,211.4023,211.4293,211.2219,211.3752,8730.0
2022-01-05 11:40:00,234.33,234.41,234.01,234.08,11676.0,211.3752,211.4474,211.0865,211.1497,11676.0
2022-01-05 11:45:00,234.08,234.32,234.08,234.09,11977.0,211.1497,211.3662,211.1497,211.1587,11977.0
2022-01-05 11:50:00,234.12,234.14,234.0,234.12,23109.0,211.1858,211.2038,211.0775,211.1858,23109.0
2022-01-05 11:55:00,234.12,234.43,234.12,234.39,7659.0,211.1858,211.4654,211.1858,211.4293,7659.0
2022-01-05 12:00:00,234.33,234.45,233.88,234.01,33234.0,211.3752,211.4834,210.9693,211.0865,33234.0
2022-01-05 12:05:00,233.96,234.12,233.65,234.04,26765.0,211.0414,211.1858,210.7618,211.1136,26765.0
2022-01-05 12:10:00,234.04,234.28,234.01,234.28,12542.0,211.1136,211.3301,211.0865,211.3301,12542.0
2022-01-05 12:15:00,234.28,234.28,233.76,233.91,21840.0,211.3301,211.3301,210.861,210.9963,21840.0
2022-01-05 12:20:00,233.88,233.88,233.59,233.62,11466.0,210.9693,210.9693,210.7077,210.7348,11466.0
2022-01-05 12:25:00,233.64,233.75,233.29,233.4,32092.0,210.7528,210.852,210.4371,210.5363,32092.0
2022-01-05 12:30:00,233.36,233.56,233.31,233.35,12126.0,210.5002,210.6806,210.4551,210.4912,12126.0
2022-01-05 12:35:00,233.35,233.35,233.04,233.12,18192.0,210.4912,210.4912,210.2116,210.2837,18192.0
2022-01-05 12:40:00,233.18,233.28,233.08,233.17,15154.0,210.3379,210.4281,210.2477,210.3288,15154.0
2022-01-05 12:45:00,233.18,233.25,232.83,232.93,28198.0,210.3379,210.401,210.0221,210.1123,28198.0
2022-01-05 12:50:00,232.95,233.05,232.91,233.02,8318.0,210.1304,210.2206,210.0943,210.1935,8318.0
2022-01-05 12:55:00,233.0,233.06,232.95,233.0,9830.0,210.1755,210.2296,210.1304,210.1755,9830.0
2022-01-05 13:00:00,232.98,232.98,232.5,232.75,22388.0,210.1574,210.1574,209.7245,209.95,22388.0
2022-01-05 13:05:00,232.78,232.83,232.59,232.59,16109.0,209.977,210.0221,209.8057,209.8057,16109.0
2022-01-05 13:10:00,232.65,232.78,232.59,232.71,10400.0,209.8598,209.977,209.8057,209.9139,10400.0
2022-01-05 13:15:00,232.71,232.84,232.62,232.68,19028.0,209.9139,210.0312,209.8327,209.8868,19028.0
2022-01-05 13:20:00,232.7,232.71,232.61,232.69,9853.0,209.9049,209.9139,209.8237,209.8959,9853.0
2022-01-05 13:25:00,232.68,232.84,232.62,232.81,7176.0,209.8868,210.0312,209.8327,210.0041,7176.0
2022-01-05 13:30:00,232.8,233.26,232.8,232.92,19004.0,209.9951,210.41,209.9951,210.1033,19004.0
2022-01-05 13:35:00,232.89,233.06,232.8,233.0,10815.0,210.0763,210.2296,209.9951,210.1755,10815.0
2022-01-05 13:40:00,232.99,233.08,232.79,232.81,14006.0,210.1665,210.2477,209.9861,210.0041,14006.0
2022-01-05 13:45:00,232.83,232.86,232.74,232.86,7299.0,210.0221,210.0492,209.941,210.0492,7299.0
2022-01-05 13:50:00,232.88,233.06,232.88,232.94,12372.0,210.0672,210.2296,210.0672,210.1214,12372.0
2022-01-05 13:55:00,232.94,233.0,232.63,232.85,18707.0,210.1214,210.1755,209.8417,210.0402,18707.0
2022-01-05 14:00:00,232.84,233.23,232.63,232.8,16100.0,210.0312,210.383,209.8417,209.9951,16100.0
2022-01-05 14:05:00,232.84,232.92,232.42,232.42,37479.0,210.0312,210.1033,209.6523,209.6523,37479.0
2022-01-05 14:10:00,232.39,232.46,231.61,231.75,25853.0,209.6252,209.6884,208.9217,209.0479,25853.0
2022-01-05 14:15:00,231.75,232.19,231.41,231.42,26573.0,209.0479,209.4448,208.7412,208.7503,26573.0
2022-01-05 14:20:00,231.42,231.49,230.79,230.88,77833.0,208.7503,208.8134,208.182,208.2632,77833.0
2022-01-05 14:25:00,230.9,230.94,230.53,230.62,64045.0,208.2812,208.3173,207.9474,208.0286,64045.0
2022-01-05 14:30:00,230.62,230.92,230.3,230.34,19013.0,208.0286,208.2992,207.74,207.7761,19013.0
2022-01-05 14:35:00,230.3,230.57,230.29,230.5,28617.0,207.74,207.9835,207.731,207.9204,28617.0
2022-01-05 14:40:00,230.47,230.5,230.11,230.17,24222.0,207.8933,207.9204,207.5686,207.6227,24222.0
2022-01-05 14:45:00,230.15,230.35,230.0,230.12,38853.0,207.6047,207.7851,207.4694,207.5776,38853.0
2022-01-05 14:50:00,230.06,230.32,229.81,230.19,33798.0,207.5235,207.758,207.298,207.6408,33798.0
2022-01-05 14:55:00,230.0,230.15,229.84,230.13,20618.0,207.4694,207.6047,207.325,207.5866,20618.0
2022-01-05 15:00:00,230.1,230.19,229.76,229.81,17173.0,207.5596,207.6408,207.2529,207.298,17173.0
2022-01-05 15:05:00,229.85,230.0,229.6,229.96,66816.0,207.3341,207.4694,207.1085,207.4333,66816.0
2022-01-05 15:10:00,229.96,230.06,229.71,229.82,82728.0,207.4333,207.5235,207.2078,207.307,82728.0
2022-01-05 15:15:00,229.81,229.91,229.63,229.68,35947.0,207.298,207.3882,207.1356,207.1807,35947.0
2022-01-05 15:20:00,229.67,229.75,229.38,229.59,53086.0,207.1717,207.2439,206.9101,207.0995,53086.0
2022-01-05 15:25:00,229.54,229.85,229.43,229.72,50406.0,207.0544,207.3341,206.9552,207.2168,50406.0
2022-01-05 15:30:00,229.7,229.89,229.53,229.56,59310.0,207.1988,207.3701,207.0454,207.0725,59310.0
2022-01-05 15:35:00,229.57,230.35,229.51,230.29,69614.0,207.0815,207.7851,207.0274,207.731,69614.0
2022-01-05 15:40:00,230.29,230.32,229.88,229.98,60730.0,207.731,207.758,207.3611,207.4513,60730.0
2022-01-05 15:45:00,229.99,229.99,229.34,229.34,88159.0,207.4603,207.4603,206.874,206.874,88159.0
2022-01-05 15:50:00,229.39,229.59,229.31,229.43,70301.0,206.9191,207.0995,206.847,206.9552,70301.0
2022-01-05 15:55:00,229.43,229.48,228.77,228.88,169920.0,206.9552,207.0003,206.3599,206.4591,169920.0
2022-01-06 09:30:00,222.74,226.6,222.74,226.12,163331.0,200.9205,204.4024,200.9205,203.9694,163331.0
2022-01-06 09:35:00,226.0,228.16,225.63,227.92,92276.0,203.8612,205.8096,203.5274,205.5931,92276.0
2022-01-06 09:40:00,227.98,228.3,226.48,227.15,38516.0,205.6472,205.9359,204.2942,204.8985,38516.0
2022-01-06 09:45:00,227.21,227.5,226.78,227.41,39766.0,204.9527,205.2143,204.5648,205.1331,39766.0
2022-01-06 09:50:00,227.36,228.68,227.09,227.58,47490.0,205.088,206.2787,204.8444,205.2864,47490.0
2022-01-06 09:55:00,227.58,227.7,226.13,226.19,48722.0,205.2864,205.3947,203.9785,204.0326,48722.0
2022-01-06 10:00:00,226.35,227.06,225.53,225.95,72990.0,204.1769,204.8174,203.4372,203.8161,72990.0
2022-01-06 10:05:00,225.89,226.0,225.16,225.55,51931.0,203.762,203.8612,203.1035,203.4553,51931.0
2022-01-06 10:10:00,225.54,226.07,225.18,225.83,28666.0,203.4463,203.9243,203.1215,203.7079,28666.0
2022-01-06 10:15:00,225.92,226.48,225.77,225.93,58036.0,203.789,204.2942,203.6537,203.7981,58036.0
2022-01-06 10:20:00,226.0,226.72,225.95,226.65,25142.0,203.8612,204.5107,203.8161,204.4475,25142.0
2022-01-06 10:25:00,226.72,227.23,226.62,227.22,39272.0,204.5107,204.9707,204.4205,204.9617,39272.0
2022-01-06 10:30:00,227.09,228.61,227.09,228.36,46727.0,204.8444,206.2155,204.8444,205.99,46727.0
2022-01-06 10:35:00,228.22,228.66,227.99,228.64,45685.0,205.8637,206.2606,205.6563,206.2426,45685.0
2022-01-06 10:40:00,228.77,229.33,228.53,229.08,41769.0,206.3599,206.865,206.1434,206.6395,41769.0
2022-01-06 10:45:00,229.08,229.91,229.07,229.59,35182.0,206.6395,207.3882,206.6305,207.0995,35182.0
2022-01-06 10:50:00,229.6,229.79,229.28,229.67,28726.0,207.1085,207.2799,206.8199,207.1717,28726.0
2022-01-06 10:55:00,229.61,229.81,228.69,228.78,55167.0,207.1176,207.298,206.2877,206.3689,55167.0
2022-01-06 11:00:00,228.69,228.93,228.41,228.74,22696.0,206.2877,206.5042,206.0351,206.3328,22696.0
2022-01-06 11:05:00,228.67,229.04,228.42,228.93,22312.0,206.2697,206.6034,206.0441,206.5042,22312.0
2022-01-06 11:10:00,229.0,229.43,228.76,229.38,29628.0,206.5673,206.9552,206.3508,206.9101,29628.0
2022-01-06 11:15:00,229.44,230.04,229.43,229.9,38462.0,206.9642,207.5054,206.9552,207.3792,38462.0
2022-01-06 11:20:00,229.95,230.23,229.58,230.01,20639.0,207.4243,207.6768,207.0905,207.4784,20639.0
2022-01-06 11:25:00,230.05,230.06,229.58,229.9,18063.0,207.5145,207.5235,207.0905,207.3792,18063.0
2022-01-06 11:30:00,229.99,229.99,229.43,229.57,16239.0,207.4603,207.4603,206.9552,207.0815,16239.0
2022-01-06 11:35:00,229.52,229.77,229.37,229.72,10714.0,207.0364,207.2619,206.9011,207.2168,10714.0
2022-01-06 11:40:00,229.71,229.96,229.38,229.91,18560.0,207.2078,207.4333,206.9101,207.3882,18560.0
2022-01-06 11:45:00,229.96,230.08,229.85,229.91,12905.0,207.4333,207.5415,207.3341,207.3882,12905.0
2022-01-06 11:50:00,229.99,230.5,229.85,230.42,16389.0,207.4603,207.9204,207.3341,207.8482,16389.0
2022-01-06 11:55:00,230.42,230.77,230.41,230.76,23163.0,207.8482,208.1639,207.8392,208.1549,23163.0
2022-01-06 12:00:00,230.69,230.96,230.51,230.86,20282.0,208.0918,208.3353,207.9294,208.2451,20282.0
2022-01-06 12:05:00,230.8,230.86,230.55,230.75,10951.0,208.191,208.2451,207.9655,208.1459,10951.0
2022-01-06 12:10:00,230.69,230.75,230.4,230.45,14040.0,208.0918,208.1459,207.8302,207.8753,14040.0
2022-01-06 12:15:00,230.49,230.62,230.37,230.45,13025.0,207.9114,208.0286,207.8031,207.8753,13025.0
2022-01-06 12:20:00,230.49,230.85,230.35,230.67,15332.0,207.9114,208.2361,207.7851,208.0737,15332.0
2022-01-06 12:25:00,230.68,231.1,230.67,230.79,19715.0,208.0828,208.4616,208.0737,208.182,19715.0
2022-01-06 12:30:00,230.85,231.32,230.77,231.25,16824.0,208.2361,208.6601,208.1639,208.5969,16824.0
2022-01-06 12:35:00,231.32,231.56,231.17,231.36,22717.0,208.6601,208.8765,208.5248,208.6961,22717.0
2022-01-06 12:40:00,231.38,232.2,231.35,232.16,25383.0,208.7142,209.4539,208.6871,209.4178,25383.0
2022-01-06 12:45:00,232.19,232.19,231.85,232.02,16692.0,209.4448,209.4448,209.1381,209.2915,16692.0
2022-01-06 12:50:00,231.97,232.15,231.9,231.97,25666.0,209.2464,209.4088,209.1832,209.2464,25666.0
2022-01-06 12:55:00,232.0,232.14,231.95,232.1,27721.0,209.2734,209.3997,209.2283,209.3637,27721.0
2022-01-06 13:00:00,232.11,232.21,231.81,232.15,25140.0,209.3727,209.4629,209.1021,209.4088,25140.0
2022-01-06 13:05:00,232.17,232.66,232.17,232.64,28634.0,209.4268,209.8688,209.4268,209.8508,28634.0
2022-01-06 13:10:00,232.56,232.56,232.19,232.32,12622.0,209.7786,209.7786,209.4448,209.5621,12622.0
2022-01-06 13:15:00,232.35,232.35,231.51,232.09,24838.0,209.5892,209.5892,208.8314,209.3546,24838.0
2022-01-06 13:20:00,232.08,232.21,231.77,231.85,13464.0,209.3456,209.4629,209.066,209.1381,13464.0
2022-01-06 13:25:00,231.81,231.93,231.55,231.55,15521.0,209.1021,209.2103,208.8675,208.8675,15521.0
2022-01-06 13:30:00,231.6,231.7,231.47,231.57,9805.0,208.9126,209.0028,208.7954,208.8856,9805.0
2022-01-06 13:35:00,231.69,231.74,230.99,231.49,24684.0,208.9938,209.0389,208.3624,208.8134,24684.0
2022-01-06 13:40:00,231.41,231.74,231.33,231.49,11362.0,208.7412,209.0389,208.6691,208.8134,11362.0
2022-01-06 13:45:00,231.52,231.67,231.4,231.48,11997.0,208.8405,208.9758,208.7322,208.8044,11997.0
2022-01-06 13:50:00,231.44,231.72,231.35,231.66,11022.0,208.7683,209.0209,208.6871,208.9668,11022.0
2022-01-06 13:55:00,231.66,231.68,231.46,231.67,18603.0,208.9668,208.9848,208.7863,208.9758,18603.0
2022-01-06 14:00:00,231.7,231.93,231.6,231.6,18904.0,209.0028,209.2103,208.9126,208.9126,18904.0
2022-01-06 14:05:00,231.55,231.81,231.33,231.81,29635.0,208.8675,209.1021,208.6691,209.1021,29635.0
2022-01-06 14:10:00,231.8,232.06,231.37,231.39,26766.0,209.093,209.3276,208.7052,208.7232,26766.0
2022-01-06 14:15:00,231.45,231.88,231.41,231.7,16300.0,208.7773,209.1652,208.7412,209.0028,16300.0
2022-01-06 14:20:00,231.68,231.72,231.5,231.65,18636.0,208.9848,209.0209,208.8224,208.9577,18636.0
2022-01-06 14:25:00,231.7,231.95,231.69,231.77,22443.0,209.0028,209.2283,208.9938,209.066,22443.0
2022-01-06 14:30:00,231.76,231.97,231.54,231.81,19211.0,209.057,209.2464,208.8585,209.1021,19211.0
2022-01-06 14:35:00,231.81,231.87,231.59,231.79,22750.0,209.1021,209.1562,208.9036,209.084,22750.0
2022-01-06 14:40:00,231.81,232.03,231.72,231.96,28859.0,209.1021,209.3005,209.0209,209.2374,28859.0
2022-01-06 14:45:00,231.94,232.12,231.88,232.04,20362.0,209.2193,209.3817,209.1652,209.3095,20362.0
2022-01-06 14:50:00,232.07,232.34,232.03,232.34,17252.0,209.3366,209.5801,209.3005,209.5801,17252.0
2022-01-06 14:55:00,232.3,232.3,232.1,232.1,16757.0,209.5441,209.5441,209.3637,209.3637,16757.0
2022-01-06 15:00:00,232.13,232.4,232.12,232.4,29608.0,209.3907,209.6343,209.3817,209.6343,29608.0
2022-01-06 15:05:00,232.39,232.47,232.3,232.39,14917.0,209.6252,209.6974,209.5441,209.6252,14917.0
2022-01-06 15:10:00,232.36,232.41,231.94,231.98,29603.0,209.5982,209.6433,209.2193,209.2554,29603.0
2022-01-06 15:15:00,231.97,231.97,231.5,231.5,24730.0,209.2464,209.2464,208.8224,208.8224,24730.0
2022-01-06 15:20:00,231.56,231.67,231.35,231.5,21069.0,208.8765,208.9758,208.6871,208.8224,21069.0
2022-01-06 15:25:00,231.5,231.68,231.46,231.63,19053.0,208.8224,208.9848,208.7863,208.9397,19053.0
2022-01-06 15:30:00,231.59,231.61,231.29,231.57,30822.0,208.9036,208.9217,208.633,208.8856,30822.0
2022-01-06 15:35:00,231.54,231.54,230.98,231.09,43932.0,208.8585,208.8585,208.3534,208.4526,43932.0
2022-01-06 15:40:00,231.08,231.23,230.95,231.05,57184.0,208.4436,208.5789,208.3263,208.4165,57184.0
2022-01-06 15:45:00,231.02,231.11,230.85,231.04,52457.0,208.3894,208.4706,208.2361,208.4075,52457.0
2022-01-06 15:50:00,231.03,231.24,230.89,231.16,57867.0,208.3985,208.5879,208.2722,208.5157,57867.0
2022-01-06 15:55:00,231.16,231.43,231.03,231.34,148334.0,208.5157,208.7593,208.3985,208.6781,148334.0
2022-01-07 09:30:00,230.18,230.7,229.1,229.53,71602.0,207.6317,208.1008,206.6575,207.0454,71602.0
2022-01-07 09:35:00,229.55,230.19,229.1,230.07,24232.0,207.0634,207.6408,206.6575,207.5325,24232.0
2022-01-07 09:40:00,230.2,231.36,229.95,231.31,31384.0,207.6498,208.6961,207.4243,208.651,31384.0
2022-01-07 09:45:00,231.36,232.12,231.02,231.94,33784.0,208.6961,209.3817,208.3894,209.2193,33784.0
2022-01-07 09:50:00,231.93,232.79,231.92,232.44,27798.0,209.2103,209.9861,209.2013,209.6703,27798.0
2022-01-07 09:55:00,232.44,232.67,231.81,232.12,17921.0,209.6703,209.8778,209.1021,209.3817,17921.0
2022-01-07 10:00:00,232.16,232.32,231.76,231.91,13613.0,209.4178,209.5621,209.057,209.1923,13613.0
2022-01-07 10:05:00,231.83,232.08,231.53,231.98,17217.0,209.1201,209.3456,208.8495,209.2554,17217.0
2022-01-07 10:10:00,231.98,232.3,231.66,232.24,13137.0,209.2554,209.5441,208.9668,209.4899,13137.0
2022-01-07 10:15:00,232.26,232.26,231.73,231.95,12954.0,209.508,209.508,209.0299,209.2283,12954.0
2022-01-07 10:20:00,231.89,232.3,231.8,231.81,19880.0,209.1742,209.5441,209.093,209.1021,19880.0
2022-01-07 10:25:00,231.91,232.28,231.91,232.11,12474.0,209.1923,209.526,209.1923,209.3727,12474.0
2022-01-07 10:30:00,232.1,232.36,231.99,232.08,10556.0,209.3637,209.5982,209.2644,209.3456,10556.0
2022-01-07 10:35:00,232.1,232.1,231.16,231.26,18950.0,209.3637,209.3637,208.5157,208.6059,18950.0
2022-01-07 10:40:00,231.39,231.91,231.22,231.22,14467.0,208.7232,209.1923,208.5699,208.5699,14467.0
2022-01-07 10:45:00,231.31,231.6,231.11,231.17,22707.0,208.651,208.9126,208.4706,208.5248,22707.0
2022-01-07 10:50:00,231.11,231.27,230.7,231.27,25391.0,208.4706,208.615,208.1008,208.615,25391.0
2022-01-07 10:55:00,231.31,231.64,231.13,231.28,17988.0,208.651,208.9487,208.4887,208.624,17988.0
2022-01-07 11:00:00,231.29,231.8,231.29,231.66,19436.0,208.633,209.093,208.633,208.9668,19436.0
2022-01-07 11:05:00,231.69,231.75,231.07,231.26,18294.0,208.9938,209.0479,208.4345,208.6059,18294.0
2022-01-07 11:10:00,231.21,231.35,231.05,231.19,15859.0,208.5608,208.6871,208.4165,208.5428,15859.0
2022-01-07 11:15:00,231.22,231.28,230.74,230.98,23844.0,208.5699,208.624,208.1369,208.3534,23844.0
2022-01-07 11:20:00,230.98,231.63,230.8,231.54,27463.0,208.3534,208.9397,208.191,208.8585,27463.0
2022-01-07 11:25:00,231.48,231.99,231.43,231.98,19281.0,208.8044,209.2644,208.7593,209.2554,19281.0
2022-01-07 11:30:00,231.9,232.35,231.74,232.34,11506.0,209.1832,209.5892,209.0389,209.5801,11506.0
2022-01-07 11:35:00,232.35,232.35,231.99,232.12,14783.0,209.5892,209.5892,209.2644,209.3817,14783.0
2022-01-07 11:40:00,232.15,232.18,231.85,231.91,13108.0,209.4088,209.4358,209.1381,209.1923,13108.0
2022-01-07 11:45:00,231.82,232.32,231.74,232.31,13317.0,209.1111,209.5621,209.0389,209.5531,13317.0
2022-01-07 11:50:00,232.35,232.7,232.3,232.7,18672.0,209.5892,209.9049,209.5441,209.9049,18672.0
2022-01-07 11:55:00,232.63,233.0,232.58,232.91,16962.0,209.8417,210.1755,209.7966,210.0943,16962.0
2022-01-07 12:00:00,232.99,233.06,232.64,232.82,14100.0,210.1665,210.2296,209.8508,210.0131,14100.0
2022-01-07 12:05:00,232.85,233.06,232.77,232.88,6656.0,210.0402,210.2296,209.968,210.0672,6656.0
2022-01-07 12:10:00,232.87,233.15,232.87,233.15,38780.0,210.0582,210.3108,210.0582,210.3108,38780.0
2022-01-07 12:15:00,233.18,233.2,232.97,233.07,16087.0,210.3379,210.3559,210.1484,210.2386,16087.0
2022-01-07 12:20:00,233.09,233.11,232.93,232.95,8186.0,210.2567,210.2747,210.1123,210.1304,8186.0
2022-01-07 12:25:00,232.9,232.92,232.62,232.72,13790.0,210.0853,210.1033,209.8327,209.9229,13790.0
2022-01-07 12:30:00,232.68,232.7,232.33,232.55,12310.0,209.8868,209.9049,209.5711,209.7696,12310.0
2022-01-07 12:35:00,232.51,232.6,232.26,232.31,9288.0,209.7335,209.8147,209.508,209.5531,9288.0
2022-01-07 12:40:00,232.32,232.43,232.08,232.11,9267.0,209.5621,209.6613,209.3456,209.3727,9267.0
2022-01-07 12:45:00,232.08,232.33,231.95,232.1,13098.0,209.3456,209.5711,209.2283,209.3637,13098.0
2022-01-07 12:50:00,232.09,232.27,232.02,232.03,11447.0,209.3546,209.517,209.2915,209.3005,11447.0
2022-01-07 12:55:00,232.04,232.3,231.95,232.28,26087.0,209.3095,209.5441,209.2283,209.526,26087.0
2022-01-07 13:00:00,232.31,232.37,232.11,232.24,12914.0,209.5531,209.6072,209.3727,209.4899,12914.0
2022-01-07 13:05:00,232.23,232.31,232.09,232.31,9875.0,209.4809,209.5531,209.3546,209.5531,9875.0
2022-01-07 13:10:00,232.27,232.34,232.19,232.2,11673.0,209.517,209.5801,209.4448,209.4539,11673.0
2022-01-07 13:15:00,232.18,232.33,232.07,232.1,14904.0,209.4358,209.5711,209.3366,209.3637,14904.0
2022-01-07 13:20:00,232.15,232.19,231.92,231.98,13189.0,209.4088,209.4448,209.2013,209.2554,13189.0
2022-01-07 13:25:00,231.96,232.01,231.74,231.77,10892.0,209.2374,209.2825,209.0389,209.066,10892.0
2022-01-07 13:30:00,231.77,231.81,231.65,231.79,12961.0,209.066,209.1021,208.9577,209.084,12961.0
2022-01-07 13:35:00,231.83,231.92,231.65,231.72,17705.0,209.1201,209.2013,208.9577,209.0209,17705.0
2022-01-07 13:40:00,231.73,231.73,231.35,231.38,13350.0,209.0299,209.0299,208.6871,208.7142,13350.0
2022-01-07 13:45:00,231.41,231.6,231.4,231.4,8394.0,208.7412,208.9126,208.7322,208.7322,8394.0
2022-01-07 13:50:00,231.37,231.61,231.23,231.51,22617.0,208.7052,208.9217,208.5789,208.8314,22617.0
2022-01-07 13:55:00,231.48,231.6,231.42,231.45,12561.0,208.8044,208.9126,208.7503,208.7773,12561.0
2022-01-07 14:00:00,231.48,231.59,231.45,231.53,21929.0,208.8044,208.9036,208.7773,208.8495,21929.0
2022-01-07 14:05:00,231.49,231.89,231.45,231.85,22981.0,208.8134,209.1742,208.7773,209.1381,22981.0
2022-01-07 14:10:00,231.87,231.94,231.71,231.72,8555.0,209.1562,209.2193,209.0119,209.0209,8555.0
2022-01-07 14:15:00,231.71,231.83,231.41,231.46,13532.0,209.0119,209.1201,208.7412,208.7863,13532.0
2022-01-07 14:20:00,231.41,231.43,230.88,230.88,20344.0,208.7412,208.7593,208.2632,208.2632,20344.0
2022-01-07 14:25:00,230.88,230.96,230.56,230.96,24119.0,208.2632,208.3353,207.9745,208.3353,24119.0
2022-01-07 14:30:00,230.91,231.07,230.77,231.01,10969.0,208.2902,208.4345,208.1639,208.3804,10969.0
2022-01-07 14:35:00,231.01,231.49,230.95,231.48,20807.0,208.3804,208.8134,208.3263,208.8044,20807.0
2022-01-07 14:40:00,231.46,231.67,231.4,231.6,31684.0,208.7863,208.9758,208.7322,208.9126,31684.0
2022-01-07 14:45:00,231.62,231.88,231.49,231.74,9865.0,208.9307,209.1652,208.8134,209.0389,9865.0
2022-01-07 14:50:00,231.7,231.85,231.53,231.81,11611.0,209.0028,209.1381,208.8495,209.1021,11611.0
2022-01-07 14:55:00,231.78,231.79,231.61,231.65,14375.0,209.075,209.084,208.9217,208.9577,14375.0
2022-01-07 15:00:00,231.68,231.71,231.49,231.55,16674.0,208.9848,209.0119,208.8134,208.8675,16674.0
2022-01-07 15:05:00,231.56,231.58,231.23,231.24,19175.0,208.8765,208.8946,208.5789,208.5879,19175.0
2022-01-07 15:10:00,231.23,231.29,231.13,231.25,13086.0,208.5789,208.633,208.4887,208.5969,13086.0
2022-01-07 15:15:00,231.28,231.42,231.17,231.39,13688.0,208.624,208.7503,208.5248,208.7232,13688.0
2022-01-07 15:20:00,231.43,231.55,231.24,231.29,15362.0,208.7593,208.8675,208.5879,208.633,15362.0
2022-01-07 15:25:00,231.29,231.29,230.79,231.03,17213.0,208.633,208.633,208.182,208.3985,17213.0
2022-01-07 15:30:00,231.08,231.27,230.9,231.17,19664.0,208.4436,208.615,208.2812,208.5248,19664.0
2022-01-07 15:35:00,231.09,231.34,231.09,231.21,20968.0,208.4526,208.6781,208.4526,208.5608,20968.0
2022-01-07 15:40:00,231.22,231.43,231.08,231.12,31251.0,208.5699,208.7593,208.4436,208.4797,31251.0
2022-01-07 15:45:00,231.08,231.27,231.03,231.15,34595.0,208.4436,208.615,208.3985,208.5067,34595.0
2022-01-07 15:50:00,231.14,231.3,230.96,231.12,28838.0,208.4977,208.642,208.3353,208.4797,28838.0
2022-01-07 15:55:00,231.12,231.19,230.58,230.82,178527.0,208.4797,208.5428,207.9925,208.209,178527.0
2022-01-10 09:30:00,228.53,228.64,225.31,225.37,162802.0,206.1434,206.2426,203.2388,203.2929,162802.0
2022-01-10 09:35:00,225.3,226.11,225.3,225.81,44382.0,203.2298,203.9604,203.2298,203.6898,44382.0
2022-01-10 09:40:00,225.8,225.93,224.7,225.24,65464.0,203.6808,203.7981,202.6885,203.1757,65464.0
2022-01-10 09:45:00,225.21,225.29,224.49,224.66,64046.0,203.1486,203.2208,202.4991,202.6525,64046.0
2022-01-10 09:50:00,224.67,224.71,223.87,224.09,59381.0,202.6615,202.6976,201.9399,202.1383,59381.0
2022-01-10 09:55:00,224.13,225.81,224.13,225.06,55437.0,202.1744,203.6898,202.1744,203.0133,55437.0
2022-01-10 10:00:00,225.05,225.35,224.82,224.9,29773.0,203.0043,203.2749,202.7968,202.869,29773.0
2022-01-10 10:05:00,225.06,225.61,224.76,225.19,26790.0,203.0133,203.5094,202.7427,203.1305,26790.0
2022-01-10 10:10:00,225.16,225.16,223.97,224.01,34029.0,203.1035,203.1035,202.0301,202.0661,34029.0
2022-01-10 10:15:00,224.06,224.28,223.49,224.01,26329.0,202.1112,202.3097,201.5971,202.0661,26329.0
2022-01-10 10:20:00,223.99,224.04,223.23,223.38,55271.0,202.0481,202.0932,201.3625,201.4979,55271.0
2022-01-10 10:25:00,223.29,223.92,223.15,223.83,43539.0,201.4167,201.985,201.2904,201.9038,43539.0
2022-01-10 10:30:00,223.82,225.41,223.75,224.92,77457.0,201.8948,203.329,201.8316,202.887,77457.0
2022-01-10 10:35:00,224.87,224.93,224.4,224.42,21406.0,202.8419,202.896,202.4179,202.436,21406.0
2022-01-10 10:40:00,224.44,224.45,223.57,223.75,29117.0,202.454,202.463,201.6692,201.8316,29117.0
2022-01-10 10:45:00,223.73,223.77,223.22,223.29,56986.0,201.8136,201.8497,201.3535,201.4167,56986.0
2022-01-10 10:50:00,223.25,223.81,223.02,223.67,40130.0,201.3806,201.8857,201.1731,201.7594,40130.0
2022-01-10 10:55:00,223.67,223.86,223.35,223.69,24033.0,201.7594,201.9308,201.4708,201.7775,24033.0
2022-01-10 11:00:00,223.6,224.42,223.45,224.42,30137.0,201.6963,202.436,201.561,202.436,30137.0
2022-01-10 11:05:00,224.4,224.57,224.25,224.53,20036.0,202.4179,202.5713,202.2826,202.5352,20036.0
2022-01-10 11:10:00,224.52,224.88,224.25,224.7,23024.0,202.5262,202.8509,202.2826,202.6885,23024.0
2022-01-10 11:15:00,224.75,225.21,224.53,225.0,30672.0,202.7337,203.1486,202.5352,202.9592,30672.0
2022-01-10 11:20:00,224.91,225.66,224.84,225.44,37291.0,202.878,203.5545,202.8148,203.3561,37291.0
2022-01-10 11:25:00,225.47,225.99,225.42,225.99,25925.0,203.3831,203.8522,203.338,203.8522,25925.0
2022-01-10 11:30:00,225.99,226.07,225.27,225.38,30401.0,203.8522,203.9243,203.2027,203.3019,30401.0
2022-01-10 11:35:00,225.25,225.64,224.97,225.08,22937.0,203.1847,203.5365,202.9321,203.0313,22937.0
2022-01-10 11:40:00,225.07,225.42,224.96,225.38,24728.0,203.0223,203.338,202.9231,203.3019,24728.0
2022-01-10 11:45:00,225.33,225.74,225.28,225.49,18109.0,203.2568,203.6267,203.2117,203.4012,18109.0
2022-01-10 11:50:00,225.54,225.62,225.27,225.36,13612.0,203.4463,203.5184,203.2027,203.2839,13612.0
2022-01-10 11:55:00,225.31,225.6,225.03,225.57,15567.0,203.2388,203.5004,202.9862,203.4733,15567.0
2022-01-10 12:00:00,225.57,225.86,225.46,225.53,16943.0,203.4733,203.7349,203.3741,203.4372,16943.0
2022-01-10 12:05:00,225.55,225.6,225.21,225.21,14259.0,203.4553,203.5004,203.1486,203.1486,14259.0
2022-01-10 12:10:00,225.19,225.7,225.18,225.7,13707.0,203.1305,203.5906,203.1215,203.5906,13707.0
2022-01-10 12:15:00,225.69,225.86,225.53,225.67,13300.0,203.5816,203.7349,203.4372,203.5635,13300.0
2022-01-10 12:20:00,225.64,225.81,225.64,225.77,10389.0,203.5365,203.6898,203.5365,203.6537,10389.0
2022-01-10 12:25:00,225.74,226.28,225.73,226.28,40362.0,203.6267,204.1138,203.6177,204.1138,40362.0
2022-01-10 12:30:00,226.29,226.49,226.1,226.12,19152.0,204.1228,204.3032,203.9514,203.9694,19152.0
2022-01-10 12:35:00,226.09,226.1,225.62,225.78,14204.0,203.9424,203.9514,203.5184,203.6628,14204.0
2022-01-10 12:40:00,225.78,225.94,225.58,225.72,13319.0,203.6628,203.8071,203.4823,203.6086,13319.0
2022-01-10 12:45:00,225.72,225.94,225.67,225.7,11366.0,203.6086,203.8071,203.5635,203.5906,11366.0
2022-01-10 12:50:00,225.72,226.36,225.64,226.09,22757.0,203.6086,204.1859,203.5365,203.9424,22757.0
2022-01-10 12:55:00,226.06,226.06,225.8,225.83,37518.0,203.9153,203.9153,203.6808,203.7079,37518.0
2022-01-10 13:00:00,225.79,226.14,225.79,225.99,16871.0,203.6718,203.9875,203.6718,203.8522,16871.0
2022-01-10 13:05:00,226.0,226.23,225.73,225.86,12161.0,203.8612,204.0687,203.6177,203.7349,12161.0
2022-01-10 13:10:00,225.9,226.0,225.73,225.89,12633.0,203.771,203.8612,203.6177,203.762,12633.0
2022-01-10 13:15:00,225.9,225.94,225.7,225.84,14540.0,203.771,203.8071,203.5906,203.7169,14540.0
2022-01-10 13:20:00,225.85,226.42,225.79,226.39,16011.0,203.7259,204.2401,203.6718,204.213,16011.0
2022-01-10 13:25:00,226.3,226.59,226.01,226.01,15723.0,204.1318,204.3934,203.8702,203.8702,15723.0
2022-01-10 13:30:00,226.06,226.17,225.85,226.03,12157.0,203.9153,204.0145,203.7259,203.8883,12157.0
2022-01-10 13:35:00,226.05,226.3,225.98,226.04,20577.0,203.9063,204.1318,203.8432,203.8973,20577.0
2022-01-10 13:40:00,226.0,226.45,226.0,226.3,15804.0,203.8612,204.2671,203.8612,204.1318,15804.0
2022-01-10 13:45:00,226.23,226.52,226.13,226.35,24778.0,204.0687,204.3303,203.9785,204.1769,24778.0
2022-01-10 13:50:00,226.29,226.85,226.29,226.85,19569.0,204.1228,204.6279,204.1228,204.6279,19569.0
2022-01-10 13:55:00,226.88,227.09,226.59,226.72,21741.0,204.655,204.8444,204.3934,204.5107,21741.0
2022-01-10 14:00:00,226.83,227.05,226.72,226.92,19038.0,204.6099,204.8083,204.5107,204.6911,19038.0
2022-01-10 14:05:00,226.93,227.37,226.8,227.29,17262.0,204.7001,205.097,204.5828,205.0248,17262.0
2022-01-10 14:10:00,227.25,227.41,227.03,227.39,15135.0,204.9888,205.1331,204.7903,205.115,15135.0
2022-01-10 14:15:00,227.37,227.56,227.25,227.41,16670.0,205.097,205.2684,204.9888,205.1331,16670.0
2022-01-10 14:20:00,227.34,227.59,227.18,227.49,13666.0,205.0699,205.2954,204.9256,205.2052,13666.0
2022-01-10 14:25:00,227.49,227.71,227.44,227.6,16614.0,205.2052,205.4037,205.1601,205.3045,16614.0
2022-01-10 14:30:00,227.56,227.64,227.14,227.4,17478.0,205.2684,205.3405,204.8895,205.1241,17478.0
2022-01-10 14:35:00,227.44,227.64,227.36,227.5,29929.0,205.1601,205.3405,205.088,205.2143,29929.0
2022-01-10 14:40:00,227.44,227.84,227.43,227.43,19381.0,205.1601,205.521,205.1511,205.1511,19381.0
2022-01-10 14:45:00,227.44,227.56,227.11,227.11,19141.0,205.1601,205.2684,204.8625,204.8625,19141.0
2022-01-10 14:50:00,227.11,227.16,226.51,226.74,32503.0,204.8625,204.9076,204.3212,204.5287,32503.0
2022-01-10 14:55:00,226.72,226.98,226.67,226.9,21410.0,204.5107,204.7452,204.4656,204.673,21410.0
2022-01-10 15:00:00,226.9,227.08,226.3,226.4,24968.0,204.673,204.8354,204.1318,204.222,24968.0
2022-01-10 15:05:00,226.43,226.46,225.86,225.97,24121.0,204.2491,204.2761,203.7349,203.8341,24121.0
2022-01-10 15:10:00,225.99,226.54,225.99,226.12,21651.0,203.8522,204.3483,203.8522,203.9694,21651.0
2022-01-10 15:15:00,226.16,226.51,226.0,226.33,20958.0,204.0055,204.3212,203.8612,204.1589,20958.0
2022-01-10 15:20:00,226.28,226.47,226.12,226.3,18617.0,204.1138,204.2852,203.9694,204.1318,18617.0
2022-01-10 15:25:00,226.3,226.8,226.27,226.6,29564.0,204.1318,204.5828,204.1048,204.4024,29564.0
2022-01-10 15:30:00,226.64,226.88,226.44,226.83,31601.0,204.4385,204.655,204.2581,204.6099,31601.0
2022-01-10 15:35:00,226.81,226.94,226.48,226.49,37810.0,204.5919,204.7091,204.2942,204.3032,37810.0
2022-01-10 15:40:00,226.48,226.79,226.28,226.74,58683.0,204.2942,204.5738,204.1138,204.5287,58683.0
2022-01-10 15:45:00,226.78,227.01,226.56,226.82,70744.0,204.5648,204.7723,204.3663,204.6009,70744.0
2022-01-10 15:50:00,226.87,227.05,226.72,226.96,81275.0,204.646,204.8083,204.5107,204.7272,81275.0
2022-01-10 15:55:00,226.96,227.49,226.9,227.42,197040.0,204.7272,205.2052,204.673,205.1421,197040.0
2022-01-11 09:30:00,228.09,228.28,224.97,225.07,104515.0,205.7465,205.9179,202.9321,203.0223,104515.0
2022-01-11 09:35:00,225.01,225.99,224.92,225.22,45549.0,202.9682,203.8522,202.887,203.1576,45549.0
2022-01-11 09:40:00,225.27,225.79,224.04,224.42,60439.0,203.2027,203.6718,202.0932,202.436,60439.0
2022-01-11 09:45:00,224.3,224.88,224.04,224.06,40818.0,202.3277,202.8509,202.0932,202.1112,40818.0
2022-01-11 09:50:00,224.03,225.49,224.0,225.0,45185.0,202.0842,203.4012,202.0571,202.9592,45185.0
2022-01-11 09:55:00,224.98,225.31,224.53,225.31,24219.0,202.9411,203.2388,202.5352,203.2388,24219.0
2022-01-11 10:00:00,225.22,226.49,225.21,226.49,27719.0,203.1576,204.3032,203.1486,204.3032,27719.0
2022-01-11 10:05:00,226.56,226.95,226.19,226.46,15419.0,204.3663,204.7181,204.0326,204.2761,15419.0
2022-01-11 10:10:00,226.59,226.97,226.46,226.61,19180.0,204.3934,204.7362,204.2761,204.4114,19180.0
2022-01-11 10:15:00,226.73,227.18,226.51,227.1,12816.0,204.5197,204.9256,204.3212,204.8534,12816.0
2022-01-11 10:20:00,227.18,227.83,227.02,227.62,28183.0,204.9256,205.5119,204.7813,205.3225,28183.0
2022-01-11 10:25:00,227.64,228.36,227.36,227.87,40927.0,205.3405,205.99,205.088,205.548,40927.0
2022-01-11 10:30:00,227.87,228.15,227.4,227.4,20715.0,205.548,205.8006,205.1241,205.1241,20715.0
2022-01-11 10:35:00,227.49,227.56,227.09,227.26,10308.0,205.2052,205.2684,204.8444,204.9978,10308.0
2022-01-11 10:40:00,227.24,227.24,226.4,226.61,12117.0,204.9797,204.9797,204.222,204.4114,12117.0
2022-01-11 10:45:00,226.69,227.3,226.69,226.81,15031.0,204.4836,205.0339,204.4836,204.5919,15031.0
2022-01-11 10:50:00,226.85,227.08,226.59,226.89,11493.0,204.6279,204.8354,204.3934,204.664,11493.0
2022-01-11 10:55:00,227.03,227.24,226.73,227.05,15949.0,204.7903,204.9797,204.5197,204.8083,15949.0
2022-01-11 11:00:00,227.15,227.6,226.82,227.28,22198.0,204.8985,205.3045,204.6009,205.0158,22198.0
2022-01-11 11:05:00,227.28,227.55,227.13,227.27,16504.0,205.0158,205.2594,204.8805,205.0068,16504.0
2022-01-11 11:10:00,227.27,227.94,227.22,227.93,20094.0,205.0068,205.6112,204.9617,205.6021,20094.0
2022-01-11 11:15:00,227.98,228.27,227.88,228.18,15889.0,205.6472,205.9088,205.557,205.8277,15889.0
2022-01-11 11:20:00,228.16,228.25,227.99,228.15,27621.0,205.8096,205.8908,205.6563,205.8006,27621.0
2022-01-11 11:25:00,228.14,228.44,228.02,228.15,17304.0,205.7916,206.0622,205.6833,205.8006,17304.0
2022-01-11 11:30:00,228.17,228.31,228.03,228.28,16016.0,205.8186,205.9449,205.6923,205.9179,16016.0
2022-01-11 11:35:00,228.25,228.71,228.25,228.3,18666.0,205.8908,206.3057,205.8908,205.9359,18666.0
2022-01-11 11:40:00,228.33,228.56,227.95,227.96,20081.0,205.963,206.1704,205.6202,205.6292,20081.0
2022-01-11 11:45:00,228.03,228.16,227.43,227.6,13343.0,205.6923,205.8096,205.1511,205.3045,13343.0
2022-01-11 11:50:00,227.57,228.1,227.57,227.92,11158.0,205.2774,205.7555,205.2774,205.5931,11158.0
2022-01-11 11:55:00,227.9,228.05,227.77,227.91,10124.0,205.5751,205.7104,205.4578,205.5841,10124.0
2022-01-11 12:00:00,227.9,227.97,227.78,227.96,12582.0,205.5751,205.6382,205.4668,205.6292,12582.0
2022-01-11 12:05:00,227.96,227.96,227.57,227.66,11024.0,205.6292,205.6292,205.2774,205.3586,11024.0
2022-01-11 12:10:00,227.69,227.89,227.48,227.7,16681.0,205.3857,205.5661,205.1962,205.3947,16681.0
2022-01-11 12:15:00,227.67,227.84,227.36,227.84,10319.0,205.3676,205.521,205.088,205.521,10319.0
2022-01-11 12:20:00,227.82,227.84,227.71,227.81,10454.0,205.5029,205.521,205.4037,205.4939,10454.0
2022-01-11 12:25:00,227.78,227.78,227.32,227.47,13561.0,205.4668,205.4668,205.0519,205.1872,13561.0
2022-01-11 12:30:00,227.37,227.71,227.37,227.42,8722.0,205.097,205.4037,205.097,205.1421,8722.0
2022-01-11 12:35:00,227.37,227.53,227.36,227.36,18361.0,205.097,205.2413,205.088,205.088,18361.0
2022-01-11 12:40:00,227.34,227.5,227.11,227.37,19909.0,205.0699,205.2143,204.8625,205.097,19909.0
2022-01-11 12:45:00,227.37,227.74,227.36,227.67,20513.0,205.097,205.4308,205.088,205.3676,20513.0
2022-01-11 12:50:00,227.67,227.73,227.35,227.49,17846.0,205.3676,205.4217,205.079,205.2052,17846.0
2022-01-11 12:55:00,227.48,227.98,227.48,227.98,15956.0,205.1962,205.6472,205.1962,205.6472,15956.0
2022-01-11 13:00:00,227.92,227.92,227.6,227.75,14207.0,205.5931,205.5931,205.3045,205.4398,14207.0
2022-01-11 13:05:00,227.8,227.8,227.46,227.6,12340.0,205.4849,205.4849,205.1782,205.3045,12340.0
2022-01-11 13:10:00,227.6,227.94,227.59,227.81,21132.0,205.3045,205.6112,205.2954,205.4939,21132.0
2022-01-11 13:15:00,227.8,228.29,227.76,228.29,20031.0,205.4849,205.9269,205.4488,205.9269,20031.0
2022-01-11 13:20:00,228.28,228.39,228.11,228.28,17784.0,205.9179,206.0171,205.7645,205.9179,17784.0
2022-01-11 13:25:00,228.25,228.39,227.92,227.99,17100.0,205.8908,206.0171,205.5931,205.6563,17100.0
2022-01-11 13:30:00,227.99,228.35,227.99,228.06,17392.0,205.6563,205.981,205.6563,205.7194,17392.0
2022-01-11 13:35:00,228.06,228.09,227.76,228.06,11939.0,205.7194,205.7465,205.4488,205.7194,11939.0
2022-01-11 13:40:00,228.15,228.24,228.02,228.02,14839.0,205.8006,205.8818,205.6833,205.6833,14839.0
2022-01-11 13:45:00,228.02,228.4,227.94,228.4,15077.0,205.6833,206.0261,205.6112,206.0261,15077.0
2022-01-11 13:50:00,228.41,228.49,228.32,228.46,15576.0,206.0351,206.1073,205.9539,206.0802,15576.0
2022-01-11 13:55:00,228.43,228.53,228.13,228.19,16820.0,206.0532,206.1434,205.7825,205.8367,16820.0
2022-01-11 14:00:00,228.3,228.31,228.06,228.09,18534.0,205.9359,205.9449,205.7194,205.7465,18534.0
2022-01-11 14:05:00,228.05,228.09,227.61,227.78,26368.0,205.7104,205.7465,205.3135,205.4668,26368.0
2022-01-11 14:10:00,227.81,227.93,227.68,227.76,21644.0,205.4939,205.6021,205.3766,205.4488,21644.0
2022-01-11 14:15:00,227.72,227.84,227.68,227.84,13568.0,205.4127,205.521,205.3766,205.521,13568.0
2022-01-11 14:20:00,227.81,227.81,227.55,227.8,29554.0,205.4939,205.4939,205.2594,205.4849,29554.0
2022-01-11 14:25:00,227.83,228.16,227.81,228.04,15005.0,205.5119,205.8096,205.4939,205.7014,15005.0
2022-01-11 14:30:00,228.04,228.28,228.0,228.24,38340.0,205.7014,205.9179,205.6653,205.8818,38340.0
2022-01-11 14:35:00,228.24,228.24,227.95,228.12,17881.0,205.8818,205.8818,205.6202,205.7735,17881.0
2022-01-11 14:40:00,228.11,228.29,228.1,228.2,16584.0,205.7645,205.9269,205.7555,205.8457,16584.0
2022-01-11 14:45:00,228.2,228.25,227.92,227.98,28935.0,205.8457,205.8908,205.5931,205.6472,28935.0
2022-01-11 14:50:00,227.96,228.03,227.76,227.88,26007.0,205.6292,205.6923,205.4488,205.557,26007.0
2022-01-11 14:55:00,227.91,227.96,227.5,227.5,17013.0,205.5841,205.6292,205.2143,205.2143,17013.0
2022-01-11 15:00:00,227.5,227.81,227.5,227.75,20977.0,205.2143,205.4939,205.2143,205.4398,20977.0
2022-01-11 15:05:00,227.75,228.23,227.74,228.11,31728.0,205.4398,205.8728,205.4308,205.7645,31728.0
2022-01-11 15:10:00,228.09,228.14,227.81,227.96,18865.0,205.7465,205.7916,205.4939,205.6292,18865.0
2022-01-11 15:15:00,227.99,228.05,227.86,227.91,30466.0,205.6563,205.7104,205.539,205.5841,30466.0
2022-01-11 15:20:00,227.93,228.0,227.56,227.69,20173.0,205.6021,205.6653,205.2684,205.3857,20173.0
2022-01-11 15:25:00,227.72,227.86,227.6,227.64,21447.0,205.4127,205.539,205.3045,205.3405,21447.0
2022-01-11 15:30:00,227.64,227.86,227.53,227.57,35927.0,205.3405,205.539,205.2413,205.2774,35927.0
2022-01-11 15:35:00,227.54,227.63,227.28,227.29,18457.0,205.2503,205.3315,205.0158,205.0248,18457.0
2022-01-11 15:40:00,227.3,227.5,227.2,227.43,23152.0,205.0339,205.2143,204.9437,205.1511,23152.0
2022-01-11 15:45:00,227.42,227.47,227.31,227.4,23986.0,205.1421,205.1872,205.0429,205.1241,23986.0
2022-01-11 15:50:00,227.38,227.41,226.94,227.01,96003.0,205.106,205.1331,204.7091,204.7723,96003.0
2022-01-11 15:55:00,226.99,227.59,226.98,227.48,170808.0,204.7542,205.2954,204.7452,205.1962,170808.0
2022-01-12 09:30:00,228.19,230.14,228.08,228.37,112993.0,205.8367,207.5957,205.7374,205.999,112993.0
2022-01-12 09:35:00,228.25,228.88,227.73,228.76,36136.0,205.8908,206.4591,205.4217,206.3508,36136.0
2022-01-12 09:40:00,228.73,228.85,227.55,228.2,56833.0,206.3238,206.432,205.2594,205.8457,56833.0
2022-01-12 09:45:00,228.29,228.71,227.68,227.74,24855.0,205.9269,206.3057,205.3766,205.4308,24855.0
2022-01-12 09:50:00,227.91,228.75,227.74,228.73,33582.0,205.5841,206.3418,205.4308,206.3238,33582.0
2022-01-12 09:55:00,228.81,229.42,228.44,229.37,42152.0,206.3959,206.9462,206.0622,206.9011,42152.0
2022-01-12 10:00:00,229.37,229.43,228.82,228.83,24777.0,206.9011,206.9552,206.405,206.414,24777.0
2022-01-12 10:05:00,228.83,229.39,228.6,229.29,23827.0,206.414,206.9191,206.2065,206.8289,23827.0
2022-01-12 10:10:00,229.29,229.29,228.61,228.71,21288.0,206.8289,206.8289,206.2155,206.3057,21288.0
2022-01-12 10:15:00,228.79,229.25,228.75,229.24,35733.0,206.3779,206.7928,206.3418,206.7838,35733.0
2022-01-12 10:20:00,229.3,229.63,229.26,229.33,26885.0,206.8379,207.1356,206.8019,206.865,26885.0
2022-01-12 10:25:00,229.32,229.35,228.55,228.67,44374.0,206.856,206.883,206.1614,206.2697,44374.0
2022-01-12 10:30:00,228.75,228.81,227.59,227.64,52195.0,206.3418,206.3959,205.2954,205.3405,52195.0
2022-01-12 10:35:00,227.68,228.13,227.26,227.27,62797.0,205.3766,205.7825,204.9978,205.0068,62797.0
2022-01-12 10:40:00,227.27,227.4,226.71,226.94,40316.0,205.0068,205.1241,204.5017,204.7091,40316.0
2022-01-12 10:45:00,227.01,227.36,226.86,227.04,46183.0,204.7723,205.088,204.637,204.7993,46183.0
2022-01-12 10:50:00,227.09,227.54,226.94,227.09,24922.0,204.8444,205.2503,204.7091,204.8444,24922.0
2022-01-12 10:55:00,227.02,227.34,227.02,227.2,26617.0,204.7813,205.0699,204.7813,204.9437,26617.0
2022-01-12 11:00:00,227.24,227.31,226.28,226.28,41872.0,204.9797,205.0429,204.1138,204.1138,41872.0
2022-01-12 11:05:00,226.33,226.43,225.6,226.06,42918.0,204.1589,204.2491,203.5004,203.9153,42918.0
2022-01-12 11:10:00,226.11,226.37,225.76,225.77,30306.0,203.9604,204.195,203.6447,203.6537,30306.0
2022-01-12 11:15:00,225.77,225.92,225.45,225.84,36420.0,203.6537,203.789,203.3651,203.7169,36420.0
2022-01-12 11:20:00,225.77,226.0,225.62,225.83,17821.0,203.6537,203.8612,203.5184,203.7079,17821.0
2022-01-12 11:25:00,225.84,226.37,225.69,226.34,14555.0,203.7169,204.195,203.5816,204.1679,14555.0
2022-01-12 11:30:00,226.34,226.61,226.15,226.59,20888.0,204.1679,204.4114,203.9965,204.3934,20888.0
2022-01-12 11:35:00,226.56,226.84,226.52,226.65,16870.0,204.3663,204.6189,204.3303,204.4475,16870.0
2022-01-12 11:40:00,226.71,226.81,226.43,226.52,20317.0,204.5017,204.5919,204.2491,204.3303,20317.0
2022-01-12 11:45:00,226.52,226.79,226.45,226.56,9038.0,204.3303,204.5738,204.2671,204.3663,9038.0
2022-01-12 11:50:00,226.6,226.75,226.53,226.75,9776.0,204.4024,204.5377,204.3393,204.5377,9776.0
2022-01-12 11:55:00,226.72,226.77,226.42,226.77,26971.0,204.5107,204.5558,204.2401,204.5558,26971.0
2022-01-12 12:00:00,226.77,227.05,226.73,226.88,12181.0,204.5558,204.8083,204.5197,204.655,12181.0
2022-01-12 12:05:00,226.82,226.84,226.27,226.34,21086.0,204.6009,204.6189,204.1048,204.1679,21086.0
2022-01-12 12:10:00,226.28,226.58,226.25,226.48,29469.0,204.1138,204.3844,204.0867,204.2942,29469.0
2022-01-12 12:15:00,226.51,226.54,226.32,226.52,27961.0,204.3212,204.3483,204.1499,204.3303,27961.0
2022-01-12 12:20:00,226.48,226.66,226.41,226.66,8950.0,204.2942,204.4565,204.231,204.4565,8950.0
2022-01-12 12:25:00,226.65,226.7,226.39,226.41,17179.0,204.4475,204.4926,204.213,204.231,17179.0
2022-01-12 12:30:00,226.45,226.48,226.31,226.31,10107.0,204.2671,204.2942,204.1408,204.1408,10107.0
2022-01-12 12:35:00,226.39,226.64,226.38,226.44,13667.0,204.213,204.4385,204.204,204.2581,13667.0
2022-01-12 12:40:00,226.45,226.53,226.32,226.32,13639.0,204.2671,204.3393,204.1499,204.1499,13639.0
2022-01-12 12:45:00,226.42,226.57,226.35,226.39,12748.0,204.2401,204.3754,204.1769,204.213,12748.0
2022-01-12 12:50:00,226.44,226.66,226.44,226.61,14419.0,204.2581,204.4565,204.2581,204.4114,14419.0
2022-01-12 12:55:00,226.62,226.85,226.52,226.61,24224.0,204.4205,204.6279,204.3303,204.4114,24224.0
2022-01-12 13:00:00,226.63,226.81,226.59,226.73,16316.0,204.4295,204.5919,204.3934,204.5197,16316.0
2022-01-12 13:05:00,226.67,226.68,226.34,226.34,18903.0,204.4656,204.4746,204.1679,204.1679,18903.0
2022-01-12 13:10:00,226.37,226.48,226.03,226.06,25697.0,204.195,204.2942,203.8883,203.9153,25697.0
2022-01-12 13:15:00,226.05,226.32,225.96,226.28,17765.0,203.9063,204.1499,203.8251,204.1138,17765.0
2022-01-12 13:20:00,226.35,226.35,226.07,226.2,15053.0,204.1769,204.1769,203.9243,204.0416,15053.0
2022-01-12 13:25:00,226.14,226.18,225.93,225.93,16030.0,203.9875,204.0236,203.7981,203.7981,16030.0
2022-01-12 13:30:00,225.91,226.2,225.88,225.99,25985.0,203.78,204.0416,203.753,203.8522,25985.0
2022-01-12 13:35:00,225.96,226.0,225.79,225.88,21797.0,203.8251,203.8612,203.6718,203.753,21797.0
2022-01-12 13:40:00,225.9,226.09,225.9,226.09,20533.0,203.771,203.9424,203.771,203.9424,20533.0
2022-01-12 13:45:00,226.06,226.18,225.75,225.77,27870.0,203.9153,204.0236,203.6357,203.6537,27870.0
2022-01-12 13:50:00,225.77,225.79,225.25,225.32,28288.0,203.6537,203.6718,203.1847,203.2478,28288.0
2022-01-12 13:55:00,225.28,225.32,225.09,225.18,37236.0,203.2117,203.2478,203.0403,203.1215,37236.0
2022-01-12 14:00:00,225.15,225.27,224.91,225.16,39245.0,203.0945,203.2027,202.878,203.1035,39245.0
2022-01-12 14:05:00,225.1,225.41,225.08,225.32,16017.0,203.0494,203.329,203.0313,203.2478,16017.0
2022-01-12 14:10:00,225.32,225.36,225.2,225.28,29274.0,203.2478,203.2839,203.1396,203.2117,29274.0
2022-01-12 14:15:00,225.32,225.46,225.32,225.39,21942.0,203.2478,203.3741,203.2478,203.311,21942.0
2022-01-12 14:20:00,225.41,225.53,225.39,225.41,19989.0,203.329,203.4372,203.311,203.329,19989.0
2022-01-12 14:25:00,225.4,225.71,225.36,225.48,28085.0,203.32,203.5996,203.2839,203.3921,28085.0
2022-01-12 14:30:00,225.48,225.57,225.19,225.2,18913.0,203.3921,203.4733,203.1305,203.1396,18913.0
2022-01-12 14:35:00,225.24,225.25,225.0,225.02,19970.0,203.1757,203.1847,202.9592,202.9772,19970.0
2022-01-12 14:40:00,225.03,225.26,224.99,225.14,32389.0,202.9862,203.1937,202.9501,203.0854,32389.0
2022-01-12 14:45:00,225.13,225.22,225.03,225.19,14175.0,203.0764,203.1576,202.9862,203.1305,14175.0
2022-01-12 14:50:00,225.17,225.24,225.04,225.14,25777.0,203.1125,203.1757,202.9952,203.0854,25777.0
2022-01-12 14:55:00,225.16,225.23,224.96,225.04,17643.0,203.1035,203.1666,202.9231,202.9952,17643.0
2022-01-12 15:00:00,225.02,225.05,224.37,224.63,34041.0,202.9772,203.0043,202.3909,202.6254,34041.0
2022-01-12 15:05:00,224.63,224.63,224.25,224.25,18122.0,202.6254,202.6254,202.2826,202.2826,18122.0
2022-01-12 15:10:00,224.26,224.6,224.26,224.57,28105.0,202.2917,202.5983,202.2917,202.5713,28105.0
2022-01-12 15:15:00,224.59,224.67,224.36,224.52,39316.0,202.5893,202.6615,202.3819,202.5262,39316.0
2022-01-12 15:20:00,224.5,224.69,224.5,224.57,23437.0,202.5081,202.6795,202.5081,202.5713,23437.0
2022-01-12 15:25:00,224.55,225.12,224.52,225.07,33005.0,202.5532,203.0674,202.5262,203.0223,33005.0
2022-01-12 15:30:00,225.05,225.14,224.71,224.82,51032.0,203.0043,203.0854,202.6976,202.7968,51032.0
2022-01-12 15:35:00,224.81,225.18,224.71,224.94,50197.0,202.7878,203.1215,202.6976,202.905,50197.0
2022-01-12 15:40:00,224.87,224.94,224.52,224.52,75324.0,202.8419,202.905,202.5262,202.5262,75324.0
2022-01-12 15:45:00,224.54,224.99,224.51,224.8,94176.0,202.5442,202.9501,202.5172,202.7788,94176.0
2022-01-12 15:50:00,224.81,225.0,224.47,224.56,125829.0,202.7878,202.9592,202.4811,202.5623,125829.0
2022-01-12 15:55:00,224.59,224.63,224.1,224.45,350442.0,202.5893,202.6254,202.1473,202.463,350442.0
2022-01-13 09:30:00,225.28,225.53,224.05,224.4,113263.0,203.2117,203.4372,202.1022,202.4179,113263.0
2022-01-13 09:35:00,224.4,224.8,223.75,224.23,46525.0,202.4179,202.7788,201.8316,202.2646,46525.0
2022-01-13 09:40:00,224.35,224.81,224.01,224.75,35517.0,202.3728,202.7878,202.0661,202.7337,35517.0
2022-01-13 09:45:00,224.81,225.42,224.79,225.0,46958.0,202.7878,203.338,202.7697,202.9592,46958.0
2022-01-13 09:50:00,225.11,225.96,224.93,225.91,108221.0,203.0584,203.8251,202.896,203.78,108221.0
2022-01-13 09:55:00,225.91,226.52,225.71,226.09,64402.0,203.78,204.3303,203.5996,203.9424,64402.0
2022-01-13 10:00:00,226.18,226.26,225.33,225.37,51654.0,204.0236,204.0957,203.2568,203.2929,51654.0
2022-01-13 10:05:00,225.58,225.83,225.5,225.59,15668.0,203.4823,203.7079,203.4102,203.4914,15668.0
2022-01-13 10:10:00,225.6,225.73,225.41,225.53,19378.0,203.5004,203.6177,203.329,203.4372,19378.0
2022-01-13 10:15:00,225.51,226.01,225.42,226.0,22421.0,203.4192,203.8702,203.338,203.8612,22421.0
2022-01-13 10:20:00,226.06,226.61,226.05,226.46,31714.0,203.9153,204.4114,203.9063,204.2761,31714.0
2022-01-13 10:25:00,226.44,226.61,226.28,226.57,23872.0,204.2581,204.4114,204.1138,204.3754,23872.0
2022-01-13 10:30:00,226.5,226.8,226.09,226.13,20723.0,204.3122,204.5828,203.9424,203.9785,20723.0
2022-01-13 10:35:00,226.18,226.35,226.06,226.14,17009.0,204.0236,204.1769,203.9153,203.9875,17009.0
2022-01-13 10:40:00,226.18,226.29,225.9,226.01,15210.0,204.0236,204.1228,203.771,203.8702,15210.0
2022-01-13 10:45:00,226.07,226.31,225.91,226.17,15907.0,203.9243,204.1408,203.78,204.0145,15907.0
2022-01-13 10:50:00,226.19,226.2,225.41,225.8,28071.0,204.0326,204.0416,203.329,203.6808,28071.0
2022-01-13 10:55:00,225.83,226.05,225.74,225.84,24521.0,203.7079,203.9063,203.6267,203.7169,24521.0
2022-01-13 11:00:00,225.82,226.35,225.72,225.98,28676.0,203.6988,204.1769,203.6086,203.8432,28676.0
2022-01-13 11:05:00,225.89,226.19,225.82,226.08,20481.0,203.762,204.0326,203.6988,203.9334,20481.0
2022-01-13 11:10:00,226.05,226.08,225.72,225.89,15594.0,203.9063,203.9334,203.6086,203.762,15594.0
2022-01-13 11:15:00,225.88,226.09,225.77,225.96,18279.0,203.753,203.9424,203.6537,203.8251,18279.0
2022-01-13 11:20:00,225.91,226.3,225.9,226.3,15525.0,203.78,204.1318,203.771,204.1318,15525.0
2022-01-13 11:25:00,226.34,226.6,226.33,226.52,11474.0,204.1679,204.4024,204.1589,204.3303,11474.0
2022-01-13 11:30:00,226.46,226.67,226.22,226.4,36780.0,204.2761,204.4656,204.0597,204.222,36780.0
2022-01-13 11:35:00,226.43,226.6,226.32,226.51,27143.0,204.2491,204.4024,204.1499,204.3212,27143.0
2022-01-13 11:40:00,226.46,226.53,226.4,226.49,7183.0,204.2761,204.3393,204.222,204.3032,7183.0
2022-01-13 11:45:00,226.47,226.6,226.39,226.49,28977.0,204.2852,204.4024,204.213,204.3032,28977.0
2022-01-13 11:50:00,226.5,226.55,226.3,226.48,16984.0,204.3122,204.3573,204.1318,204.2942,16984.0
2022-01-13 11:55:00,226.45,226.51,226.28,226.3,16744.0,204.2671,204.3212,204.1138,204.1318,16744.0
2022-01-13 12:00:00,226.3,226.32,225.74,225.78,16956.0,204.1318,204.1499,203.6267,203.6628,16956.0
2022-01-13 12:05:00,225.72,225.81,225.4,225.53,21058.0,203.6086,203.6898,203.32,203.4372,21058.0
2022-01-13 12:10:00,225.49,225.88,225.44,225.55,25285.0,203.4012,203.753,203.3561,203.4553,25285.0
2022-01-13 12:15:00,225.55,225.55,224.94,225.0,55139.0,203.4553,203.4553,202.905,202.9592,55139.0
2022-01-13 12:20:00,224.98,225.11,224.74,224.91,39387.0,202.9411,203.0584,202.7246,202.878,39387.0
2022-01-13 12:25:00,224.86,225.02,224.83,224.99,30085.0,202.8329,202.9772,202.8058,202.9501,30085.0
2022-01-13 12:30:00,224.94,225.08,224.71,224.89,33550.0,202.905,203.0313,202.6976,202.8599,33550.0
2022-01-13 12:35:00,224.91,225.31,224.89,225.06,33123.0,202.878,203.2388,202.8599,203.0133,33123.0
2022-01-13 12:40:00,225.02,225.03,224.64,224.69,20923.0,202.9772,202.9862,202.6344,202.6795,20923.0
2022-01-13 12:45:00,224.69,224.8,224.33,224.4,22174.0,202.6795,202.7788,202.3548,202.4179,22174.0
2022-01-13 12:50:00,224.37,224.79,224.36,224.56,21261.0,202.3909,202.7697,202.3819,202.5623,21261.0
2022-01-13 12:55:00,224.59,224.81,224.39,224.77,26532.0,202.5893,202.7878,202.4089,202.7517,26532.0
2022-01-13 13:00:00,224.78,225.11,224.77,225.09,20663.0,202.7607,203.0584,202.7517,203.0403,20663.0
2022-01-13 13:05:00,225.08,225.35,225.01,225.1,25279.0,203.0313,203.2749,202.9682,203.0494,25279.0
2022-01-13 13:10:00,225.12,225.32,225.1,225.28,10757.0,203.0674,203.2478,203.0494,203.2117,10757.0
2022-01-13 13:15:00,225.31,225.6,225.22,225.59,11212.0,203.2388,203.5004,203.1576,203.4914,11212.0
2022-01-13 13:20:00,225.59,225.7,225.5,225.61,6641.0,203.4914,203.5906,203.4102,203.5094,6641.0
2022-01-13 13:25:00,225.56,225.72,225.43,225.71,14570.0,203.4643,203.6086,203.347,203.5996,14570.0
2022-01-13 13:30:00,225.65,225.72,225.54,225.61,12360.0,203.5455,203.6086,203.4463,203.5094,12360.0
2022-01-13 13:35:00,225.61,225.63,225.45,225.56,16092.0,203.5094,203.5274,203.3651,203.4643,16092.0
2022-01-13 13:40:00,225.49,225.52,225.33,225.52,4879.0,203.4012,203.4282,203.2568,203.4282,4879.0
2022-01-13 13:45:00,225.62,225.96,225.58,225.96,11871.0,203.5184,203.8251,203.4823,203.8251,11871.0
2022-01-13 13:50:00,225.92,225.95,225.72,225.95,10661.0,203.789,203.8161,203.6086,203.8161,10661.0
2022-01-13 13:55:00,225.94,226.19,225.86,226.17,11558.0,203.8071,204.0326,203.7349,204.0145,11558.0
2022-01-13 14:00:00,226.14,226.33,226.1,226.19,10000.0,203.9875,204.1589,203.9514,204.0326,10000.0
2022-01-13 14:05:00,226.14,226.31,226.14,226.19,5375.0,203.9875,204.1408,203.9875,204.0326,5375.0
2022-01-13 14:10:00,226.2,226.2,225.99,226.04,7507.0,204.0416,204.0416,203.8522,203.8973,7507.0
2022-01-13 14:15:00,226.05,226.11,225.75,225.91,11422.0,203.9063,203.9604,203.6357,203.78,11422.0
2022-01-13 14:20:00,225.93,225.93,225.79,225.87,8864.0,203.7981,203.7981,203.6718,203.7439,8864.0
2022-01-13 14:25:00,225.95,226.0,225.79,225.86,11744.0,203.8161,203.8612,203.6718,203.7349,11744.0
2022-01-13 14:30:00,225.86,226.13,225.75,225.95,19422.0,203.7349,203.9785,203.6357,203.8161,19422.0
2022-01-13 14:35:00,226.0,226.06,225.87,225.99,6376.0,203.8612,203.9153,203.7439,203.8522,6376.0
2022-01-13 14:40:00,226.05,226.13,225.95,226.09,10005.0,203.9063,203.9785,203.8161,203.9424,10005.0
2022-01-13 14:45:00,226.13,226.29,225.98,226.17,31304.0,203.9785,204.1228,203.8432,204.0145,31304.0
2022-01-13 14:50:00,226.19,226.43,226.19,226.32,11123.0,204.0326,204.2491,204.0326,204.1499,11123.0
2022-01-13 14:55:00,226.33,226.45,226.3,226.37,16517.0,204.1589,204.2671,204.1318,204.195,16517.0
2022-01-13 15:00:00,226.31,226.34,225.8,225.86,17926.0,204.1408,204.1679,203.6808,203.7349,17926.0
2022-01-13 15:05:00,225.89,226.1,225.85,225.95,9488.0,203.762,203.9514,203.7259,203.8161,9488.0
2022-01-13 15:10:00,225.98,226.01,225.71,225.88,15126.0,203.8432,203.8702,203.5996,203.753,15126.0
2022-01-13 15:15:00,225.88,226.25,225.84,226.2,15935.0,203.753,204.0867,203.7169,204.0416,15935.0
2022-01-13 15:20:00,226.22,226.32,225.93,226.04,22824.0,204.0597,204.1499,203.7981,203.8973,22824.0
2022-01-13 15:25:00,226.05,226.26,225.96,226.22,22754.0,203.9063,204.0957,203.8251,204.0597,22754.0
2022-01-13 15:30:00,226.21,226.33,226.02,226.3,19872.0,204.0506,204.1589,203.8792,204.1318,19872.0
2022-01-13 15:35:00,226.26,226.33,225.87,226.02,48570.0,204.0957,204.1589,203.7439,203.8792,48570.0
2022-01-13 15:40:00,226.09,226.18,225.92,226.03,27555.0,203.9424,204.0236,203.789,203.8883,27555.0
2022-01-13 15:45:00,225.98,226.02,225.46,225.55,31330.0,203.8432,203.8792,203.3741,203.4553,31330.0
2022-01-13 15:50:00,225.53,225.71,225.34,225.52,73118.0,203.4372,203.5996,203.2659,203.4282,73118.0
2022-01-13 15:55:00,225.52,225.94,225.25,225.86,126476.0,203.4282,203.8071,203.1847,203.7349,126476.0
2022-01-14 09:30:00,222.42,223.06,221.4,221.49,132896.0,200.6319,201.2092,199.7118,199.793,132896.0
2022-01-14 09:35:00,221.2,223.5,221.0,223.39,86867.0,199.5314,201.6061,199.351,201.5069,86867.0
2022-01-14 09:40:00,223.31,223.85,222.95,223.18,62074.0,201.4347,201.9218,201.11,201.3174,62074.0
2022-01-14 09:45:00,223.38,223.5,222.78,223.3,49320.0,201.4979,201.6061,200.9566,201.4257,49320.0
2022-01-14 09:50:00,223.46,223.5,223.11,223.37,34860.0,201.57,201.6061,201.2543,201.4888,34860.0
2022-01-14 09:55:00,223.26,223.85,223.23,223.73,22363.0,201.3896,201.9218,201.3625,201.8136,22363.0
2022-01-14 10:00:00,223.74,223.88,223.27,223.38,46995.0,201.8226,201.9489,201.3986,201.4979,46995.0
2022-01-14 10:05:00,223.38,224.15,223.35,224.08,58977.0,201.4979,202.1924,201.4708,202.1293,58977.0
2022-01-14 10:10:00,224.08,224.3,223.45,223.54,37437.0,202.1293,202.3277,201.561,201.6422,37437.0
2022-01-14 10:15:00,223.54,224.18,223.44,224.05,42902.0,201.6422,202.2195,201.552,202.1022,42902.0
2022-01-14 10:20:00,224.05,224.05,223.03,223.17,48350.0,202.1022,202.1022,201.1821,201.3084,48350.0
2022-01-14 10:25:00,223.17,223.2,221.64,221.79,58219.0,201.3084,201.3355,199.9283,200.0636,58219.0
2022-01-14 10:30:00,221.79,222.24,221.43,222.04,66087.0,200.0636,200.4695,199.7389,200.2891,66087.0
2022-01-14 10:35:00,221.98,222.09,221.15,221.67,45656.0,200.235,200.3342,199.4863,199.9554,45656.0
2022-01-14 10:40:00,221.6,221.95,221.27,221.36,85323.0,199.8922,200.2079,199.5945,199.6757,85323.0
2022-01-14 10:45:00,221.42,221.98,221.13,221.82,65339.0,199.7299,200.235,199.4683,200.0907,65339.0
2022-01-14 10:50:00,221.84,222.14,221.17,221.5,28340.0,200.1087,200.3793,199.5043,199.802,28340.0
2022-01-14 10:55:00,221.42,222.02,221.37,221.84,25240.0,199.7299,200.2711,199.6848,200.1087,25240.0
2022-01-14 11:00:00,221.9,222.15,221.5,221.73,36179.0,200.1628,200.3883,199.802,200.0095,36179.0
2022-01-14 11:05:00,221.81,221.81,221.03,221.16,63593.0,200.0817,200.0817,199.3781,199.4953,63593.0
2022-01-14 11:10:00,221.1,221.24,220.63,220.82,86259.0,199.4412,199.5675,199.0172,199.1886,86259.0
2022-01-14 11:15:00,220.85,221.11,220.65,220.84,18723.0,199.2157,199.4502,199.0353,199.2067,18723.0
2022-01-14 11:20:00,220.87,220.89,220.51,220.78,26659.0,199.2337,199.2518,198.909,199.1525,26659.0
2022-01-14 11:25:00,220.71,221.37,220.71,220.97,33445.0,199.0894,199.6848,199.0894,199.3239,33445.0
2022-01-14 11:30:00,220.96,221.62,220.95,221.27,25679.0,199.3149,199.9103,199.3059,199.5945,25679.0
2022-01-14 11:35:00,221.25,221.49,220.92,221.02,21182.0,199.5765,199.793,199.2788,199.369,21182.0
2022-01-14 11:40:00,221.13,221.37,220.94,221.24,33847.0,199.4683,199.6848,199.2969,199.5675,33847.0
2022-01-14 11:45:00,221.3,221.52,221.24,221.35,18533.0,199.6216,199.8201,199.5675,199.6667,18533.0
2022-01-14 11:50:00,221.3,221.31,220.93,220.96,18467.0,199.6216,199.6306,199.2879,199.3149,18467.0
2022-01-14 11:55:00,220.98,221.44,220.88,221.43,24994.0,199.333,199.7479,199.2428,199.7389,24994.0
2022-01-14 12:00:00,221.44,221.44,221.09,221.14,12935.0,199.7479,199.7479,199.4322,199.4773,12935.0
2022-01-14 12:05:00,221.14,221.21,220.4,220.67,38332.0,199.4773,199.5404,198.8098,199.0533,38332.0
2022-01-14 12:10:00,220.71,220.88,220.21,220.3,34190.0,199.0894,199.2428,198.6384,198.7196,34190.0
2022-01-14 12:15:00,220.27,220.66,220.26,220.45,40831.0,198.6925,199.0443,198.6835,198.8549,40831.0
2022-01-14 12:20:00,220.44,220.54,220.19,220.27,22460.0,198.8459,198.9361,198.6203,198.6925,22460.0
2022-01-14 12:25:00,220.26,220.47,220.13,220.14,24648.0,198.6835,198.8729,198.5662,198.5752,24648.0
2022-01-14 12:30:00,220.11,220.37,219.84,219.98,65269.0,198.5482,198.7827,198.3046,198.4309,65269.0
2022-01-14 12:35:00,220.11,220.46,219.99,220.01,58424.0,198.5482,198.8639,198.4399,198.458,58424.0
2022-01-14 12:40:00,220.01,220.1,219.71,219.77,36663.0,198.458,198.5392,198.1874,198.2415,36663.0
2022-01-14 12:45:00,219.77,219.78,219.31,219.41,39172.0,198.2415,198.2505,197.8265,197.9168,39172.0
2022-01-14 12:50:00,219.43,219.45,219.07,219.31,27830.0,197.9348,197.9528,197.6101,197.8265,27830.0
2022-01-14 12:55:00,219.31,219.36,218.57,218.7,38315.0,197.8265,197.8717,197.159,197.2763,38315.0
2022-01-14 13:00:00,218.66,218.73,218.39,218.69,39768.0,197.2402,197.3034,196.9967,197.2673,39768.0
2022-01-14 13:05:00,218.67,218.84,218.5,218.66,22397.0,197.2492,197.4026,197.0959,197.2402,22397.0
2022-01-14 13:10:00,218.64,219.26,218.5,219.26,14806.0,197.2222,197.7814,197.0959,197.7814,14806.0
2022-01-14 13:15:00,219.26,219.39,218.96,219.36,13423.0,197.7814,197.8987,197.5108,197.8717,13423.0
2022-01-14 13:20:00,219.32,219.5,218.94,218.94,29688.0,197.8356,197.9979,197.4928,197.4928,29688.0
2022-01-14 13:25:00,219.03,219.08,218.68,219.01,15064.0,197.574,197.6191,197.2583,197.5559,15064.0
2022-01-14 13:30:00,219.05,219.36,218.92,218.92,15659.0,197.592,197.8717,197.4748,197.4748,15659.0
2022-01-14 13:35:00,218.96,219.25,218.9,219.08,33418.0,197.5108,197.7724,197.4567,197.6191,33418.0
2022-01-14 13:40:00,219.05,219.66,219.03,219.62,17716.0,197.592,198.1423,197.574,198.1062,17716.0
2022-01-14 13:45:00,219.65,219.66,219.34,219.54,17813.0,198.1332,198.1423,197.8536,198.034,17813.0
2022-01-14 13:50:00,219.57,219.92,219.56,219.82,15325.0,198.0611,198.3768,198.0521,198.2866,15325.0
2022-01-14 13:55:00,219.83,220.19,219.77,220.0,17727.0,198.2956,198.6203,198.2415,198.449,17727.0
2022-01-14 14:00:00,219.99,220.17,219.65,219.65,24152.0,198.4399,198.6023,198.1332,198.1332,24152.0
2022-01-14 14:05:00,219.65,219.72,219.33,219.59,25635.0,198.1332,198.1964,197.8446,198.0791,25635.0
2022-01-14 14:10:00,219.54,219.65,219.27,219.56,21442.0,198.034,198.1332,197.7905,198.0521,21442.0
2022-01-14 14:15:00,219.63,219.94,219.55,219.92,20410.0,198.1152,198.3948,198.043,198.3768,20410.0
2022-01-14 14:20:00,219.94,220.25,219.89,220.21,18828.0,198.3948,198.6745,198.3497,198.6384,18828.0
2022-01-14 14:25:00,220.19,220.25,219.85,219.92,15229.0,198.6203,198.6745,198.3137,198.3768,15229.0
2022-01-14 14:30:00,219.92,220.42,219.86,220.28,26103.0,198.3768,198.8278,198.3227,198.7015,26103.0
2022-01-14 14:35:00,220.28,220.56,220.17,220.55,19809.0,198.7015,198.9541,198.6023,198.9451,19809.0
2022-01-14 14:40:00,220.51,220.74,220.46,220.6,19472.0,198.909,199.1165,198.8639,198.9902,19472.0
2022-01-14 14:45:00,220.62,220.74,220.11,220.11,33720.0,199.0082,199.1165,198.5482,198.5482,33720.0
2022-01-14 14:50:00,220.11,220.36,219.96,220.19,29908.0,198.5482,198.7737,198.4129,198.6203,29908.0
2022-01-14 14:55:00,220.21,220.37,220.11,220.33,17504.0,198.6384,198.7827,198.5482,198.7466,17504.0
2022-01-14 15:00:00,220.36,220.42,220.15,220.17,16884.0,198.7737,198.8278,198.5843,198.6023,16884.0
2022-01-14 15:05:00,220.22,220.28,219.73,219.8,29467.0,198.6474,198.7015,198.2054,198.2685,29467.0
2022-01-14 15:10:00,219.79,219.97,219.74,219.79,17163.0,198.2595,198.4219,198.2144,198.2595,17163.0
2022-01-14 15:15:00,219.78,220.35,219.74,220.27,24811.0,198.2505,198.7647,198.2144,198.6925,24811.0
2022-01-14 15:20:00,220.27,220.37,220.1,220.29,21790.0,198.6925,198.7827,198.5392,198.7105,21790.0
2022-01-14 15:25:00,220.23,220.63,220.23,220.32,19522.0,198.6564,199.0172,198.6564,198.7376,19522.0
2022-01-14 15:30:00,220.36,220.8,220.33,220.71,27192.0,198.7737,199.1706,198.7466,199.0894,27192.0
2022-01-14 15:35:00,220.75,220.81,220.47,220.72,44837.0,199.1255,199.1796,198.8729,199.0984,44837.0
2022-01-14 15:40:00,220.71,221.2,220.67,220.83,56118.0,199.0894,199.5314,199.0533,199.1977,56118.0
2022-01-14 15:45:00,220.85,221.03,220.56,220.78,56331.0,199.2157,199.3781,198.9541,199.1525,56331.0
2022-01-14 15:50:00,220.82,221.4,220.67,221.3,104240.0,199.1886,199.7118,199.0533,199.6216,104240.0
2022-01-14 15:55:00,221.33,221.55,220.95,221.4,172808.0,199.6487,199.8471,199.3059,199.7118,172808.0
2022-01-18 09:30:00,218.78,219.44,218.0,218.5,139447.0,197.3485,197.9438,196.6449,197.0959,139447.0
2022-01-18 09:35:00,218.49,219.2,218.11,219.0,57136.0,197.0869,197.7273,196.7441,197.5469,57136.0
2022-01-18 09:40:00,219.09,219.5,218.73,218.9,61514.0,197.6281,197.9979,197.3034,197.4567,61514.0
2022-01-18 09:45:00,218.89,218.9,217.7,218.01,40699.0,197.4477,197.4567,196.3743,196.6539,40699.0
2022-01-18 09:50:00,218.03,218.68,217.97,218.27,69607.0,196.6719,197.2583,196.6178,196.8884,69607.0
2022-01-18 09:55:00,218.15,218.4,217.28,218.4,44321.0,196.7802,197.0057,195.9954,197.0057,44321.0
2022-01-18 10:00:00,218.37,218.37,217.53,218.02,38890.0,196.9786,196.9786,196.2209,196.6629,38890.0
2022-01-18 10:05:00,218.06,218.32,217.74,218.15,100033.0,196.699,196.9335,196.4103,196.7802,100033.0
2022-01-18 10:10:00,218.11,218.5,217.67,217.69,54223.0,196.7441,197.0959,196.3472,196.3652,54223.0
2022-01-18 10:15:00,217.75,218.15,217.74,217.96,35536.0,196.4194,196.7802,196.4103,196.6088,35536.0
2022-01-18 10:20:00,217.95,218.2,217.84,218.14,51915.0,196.5998,196.8253,196.5005,196.7712,51915.0
2022-01-18 10:25:00,218.14,218.15,217.65,217.87,31195.0,196.7712,196.7802,196.3292,196.5276,31195.0
2022-01-18 10:30:00,217.81,218.17,217.57,218.03,45305.0,196.4735,196.7982,196.257,196.6719,45305.0
2022-01-18 10:35:00,218.02,218.45,218.02,218.26,72852.0,196.6629,197.0508,196.6629,196.8794,72852.0
2022-01-18 10:40:00,218.18,219.0,218.18,218.89,42465.0,196.8072,197.5469,196.8072,197.4477,42465.0
2022-01-18 10:45:00,218.89,219.05,218.03,218.21,44773.0,197.4477,197.592,196.6719,196.8343,44773.0
2022-01-18 10:50:00,218.17,218.68,218.08,218.29,29595.0,196.7982,197.2583,196.717,196.9065,29595.0
2022-01-18 10:55:00,218.28,218.71,218.22,218.71,34310.0,196.8974,197.2853,196.8433,197.2853,34310.0
2022-01-18 11:00:00,218.75,218.87,218.48,218.66,55024.0,197.3214,197.4297,197.0779,197.2402,55024.0
2022-01-18 11:05:00,218.7,218.8,218.03,218.49,24656.0,197.2763,197.3665,196.6719,197.0869,24656.0
2022-01-18 11:10:00,218.48,218.64,218.31,218.56,29195.0,197.0779,197.2222,196.9245,197.15,29195.0
2022-01-18 11:15:00,218.57,218.8,218.43,218.56,31123.0,197.159,197.3665,197.0328,197.15,31123.0
2022-01-18 11:20:00,218.62,218.65,218.38,218.59,28403.0,197.2041,197.2312,196.9877,197.1771,28403.0
2022-01-18 11:25:00,218.53,218.57,218.14,218.32,26335.0,197.123,197.159,196.7712,196.9335,26335.0
2022-01-18 11:30:00,218.3,218.33,217.74,217.79,37883.0,196.9155,196.9425,196.4103,196.4554,37883.0
2022-01-18 11:35:00,217.79,218.35,217.77,218.25,46311.0,196.4554,196.9606,196.4374,196.8704,46311.0
2022-01-18 11:40:00,218.25,218.4,218.05,218.22,28759.0,196.8704,197.0057,196.69,196.8433,28759.0
2022-01-18 11:45:00,218.24,218.32,217.78,218.16,49568.0,196.8614,196.9335,196.4464,196.7892,49568.0
2022-01-18 11:50:00,218.16,218.86,218.15,218.53,50878.0,196.7892,197.4206,196.7802,197.123,50878.0
2022-01-18 11:55:00,218.53,219.1,218.42,218.96,38590.0,197.123,197.6371,197.0237,197.5108,38590.0
2022-01-18 12:00:00,218.95,219.07,218.45,218.52,28987.0,197.5018,197.6101,197.0508,197.1139,28987.0
2022-01-18 12:05:00,218.48,218.51,218.24,218.5,23628.0,197.0779,197.1049,196.8614,197.0959,23628.0
2022-01-18 12:10:00,218.52,218.7,218.42,218.62,30380.0,197.1139,197.2763,197.0237,197.2041,30380.0
2022-01-18 12:15:00,218.62,218.94,218.51,218.72,39276.0,197.2041,197.4928,197.1049,197.2943,39276.0
2022-01-18 12:20:00,218.72,218.8,218.47,218.48,27146.0,197.2943,197.3665,197.0688,197.0779,27146.0
2022-01-18 12:25:00,218.57,218.9,218.52,218.88,42928.0,197.159,197.4567,197.1139,197.4387,42928.0
2022-01-18 12:30:00,218.9,219.03,218.54,218.99,45591.0,197.4567,197.574,197.132,197.5379,45591.0
2022-01-18 12:35:00,218.99,219.02,218.45,218.56,23949.0,197.5379,197.565,197.0508,197.15,23949.0
2022-01-18 12:40:00,218.63,218.63,218.34,218.57,33771.0,197.2132,197.2132,196.9516,197.159,33771.0
2022-01-18 12:45:00,218.57,218.71,218.21,218.36,18127.0,197.159,197.2853,196.8343,196.9696,18127.0
2022-01-18 12:50:00,218.41,218.63,218.18,218.22,15771.0,197.0147,197.2132,196.8072,196.8433,15771.0
2022-01-18 12:55:00,218.3,218.55,218.17,218.37,28765.0,196.9155,197.141,196.7982,196.9786,28765.0
2022-01-18 13:00:00,218.39,218.52,218.17,218.37,35673.0,196.9967,197.1139,196.7982,196.9786,35673.0
2022-01-18 13:05:00,218.36,218.55,218.32,218.46,28518.0,196.9696,197.141,196.9335,197.0598,28518.0
2022-01-18 13:10:00,218.49,218.92,218.43,218.88,33281.0,197.0869,197.4748,197.0328,197.4387,33281.0
2022-01-18 13:15:00,218.88,219.05,218.82,218.91,26871.0,197.4387,197.592,197.3845,197.4657,26871.0
2022-01-18 13:20:00,218.91,219.07,218.76,218.92,13916.0,197.4657,197.6101,197.3304,197.4748,13916.0
2022-01-18 13:25:00,218.88,219.43,218.82,219.35,19600.0,197.4387,197.9348,197.3845,197.8626,19600.0
2022-01-18 13:30:00,219.37,219.83,219.31,219.78,30096.0,197.8807,198.2956,197.8265,198.2505,30096.0
2022-01-18 13:35:00,219.83,220.22,219.72,220.13,70804.0,198.2956,198.6474,198.1964,198.5662,70804.0
2022-01-18 13:40:00,220.07,220.22,219.81,219.98,30462.0,198.5121,198.6474,198.2776,198.4309,30462.0
2022-01-18 13:45:00,219.99,220.1,219.8,219.92,31598.0,198.4399,198.5392,198.2685,198.3768,31598.0
2022-01-18 13:50:00,219.92,220.08,219.63,219.73,35784.0,198.3768,198.5211,198.1152,198.2054,35784.0
2022-01-18 13:55:00,219.79,220.18,219.79,220.15,19232.0,198.2595,198.6113,198.2595,198.5843,19232.0
2022-01-18 14:00:00,220.15,220.45,220.09,220.24,15000.0,198.5843,198.8549,198.5301,198.6654,15000.0
2022-01-18 14:05:00,220.25,220.43,220.07,220.17,22679.0,198.6745,198.8368,198.5121,198.6023,22679.0
2022-01-18 14:10:00,220.18,220.35,219.95,220.24,25682.0,198.6113,198.7647,198.4039,198.6654,25682.0
2022-01-18 14:15:00,220.24,220.37,220.15,220.28,28063.0,198.6654,198.7827,198.5843,198.7015,28063.0
2022-01-18 14:20:00,220.28,220.32,219.9,220.02,29975.0,198.7015,198.7376,198.3588,198.467,29975.0
2022-01-18 14:25:00,219.98,220.13,219.91,220.01,35425.0,198.4309,198.5662,198.3678,198.458,35425.0
2022-01-18 14:30:00,219.99,220.37,219.99,220.3,45415.0,198.4399,198.7827,198.4399,198.7196,45415.0
2022-01-18 14:35:00,220.3,220.51,220.3,220.43,43625.0,198.7196,198.909,198.7196,198.8368,43625.0
2022-01-18 14:40:00,220.41,220.45,220.25,220.27,32744.0,198.8188,198.8549,198.6745,198.6925,32744.0
2022-01-18 14:45:00,220.25,220.41,220.18,220.21,37721.0,198.6745,198.8188,198.6113,198.6384,37721.0
2022-01-18 14:50:00,220.22,220.62,220.21,220.52,34177.0,198.6474,199.0082,198.6384,198.918,34177.0
2022-01-18 14:55:00,220.53,220.95,220.41,220.54,24258.0,198.927,199.3059,198.8188,198.9361,24258.0
2022-01-18 15:00:00,220.54,220.73,220.44,220.52,18391.0,198.9361,199.1074,198.8459,198.918,18391.0
2022-01-18 15:05:00,220.52,220.55,220.22,220.47,25235.0,198.918,198.9451,198.6474,198.8729,25235.0
2022-01-18 15:10:00,220.44,220.75,220.39,220.47,22718.0,198.8459,199.1255,198.8008,198.8729,22718.0
2022-01-18 15:15:00,220.43,220.47,219.99,220.06,26468.0,198.8368,198.8729,198.4399,198.5031,26468.0
2022-01-18 15:20:00,220.01,220.15,219.96,220.15,38040.0,198.458,198.5843,198.4129,198.5843,38040.0
2022-01-18 15:25:00,220.14,220.6,220.14,220.56,18768.0,198.5752,198.9902,198.5752,198.9541,18768.0
2022-01-18 15:30:00,220.54,220.71,220.39,220.51,15712.0,198.9361,199.0894,198.8008,198.909,15712.0
2022-01-18 15:35:00,220.54,220.62,220.25,220.3,25218.0,198.9361,199.0082,198.6745,198.7196,25218.0
2022-01-18 15:40:00,220.28,220.3,219.74,219.76,58278.0,198.7015,198.7196,198.2144,198.2325,58278.0
2022-01-18 15:45:00,219.75,220.01,219.72,219.97,49693.0,198.2234,198.458,198.1964,198.4219,49693.0
2022-01-18 15:50:00,220.01,220.41,219.83,219.87,75691.0,198.458,198.8188,198.2956,198.3317,75691.0
2022-01-18 15:55:00,219.85,220.2,219.69,220.04,166425.0,198.3137,198.6294,198.1693,198.485,166425.0
2022-01-19 09:30:00,221.75,223.95,220.64,222.97,118279.0,200.0275,202.012,199.0263,201.128,118279.0
2022-01-19 09:35:00,222.77,224.74,222.31,224.53,71048.0,200.9476,202.7246,200.5327,202.5352,71048.0
2022-01-19 09:40:00,224.39,225.34,224.24,224.92,78640.0,202.4089,203.2659,202.2736,202.887,78640.0
2022-01-19 09:45:00,225.03,226.11,224.68,226.11,69694.0,202.9862,203.9604,202.6705,203.9604,69694.0
2022-01-19 09:50:00,225.97,227.87,225.72,227.2,133808.0,203.8341,205.548,203.6086,204.9437,133808.0
2022-01-19 09:55:00,227.22,227.49,226.28,227.49,66664.0,204.9617,205.2052,204.1138,205.2052,66664.0
2022-01-19 10:00:00,227.5,228.11,227.17,228.03,125562.0,205.2143,205.7645,204.9166,205.6923,125562.0
2022-01-19 10:05:00,228.03,228.3,226.49,226.86,57988.0,205.6923,205.9359,204.3032,204.637,57988.0
2022-01-19 10:10:00,226.92,227.0,225.89,226.1,29389.0,204.6911,204.7632,203.762,203.9514,29389.0
2022-01-19 10:15:00,226.13,226.86,226.04,226.66,36166.0,203.9785,204.637,203.8973,204.4565,36166.0
2022-01-19 10:20:00,226.56,226.79,225.18,225.29,42251.0,204.3663,204.5738,203.1215,203.2208,42251.0
2022-01-19 10:25:00,225.34,225.52,225.0,225.08,20131.0,203.2659,203.4282,202.9592,203.0313,20131.0
2022-01-19 10:30:00,225.08,225.37,224.71,224.95,51461.0,203.0313,203.2929,202.6976,202.9141,51461.0
2022-01-19 10:35:00,224.95,225.13,224.64,224.96,31191.0,202.9141,203.0764,202.6344,202.9231,31191.0
2022-01-19 10:40:00,224.87,225.24,224.75,225.04,19905.0,202.8419,203.1757,202.7337,202.9952,19905.0
2022-01-19 10:45:00,225.09,225.14,224.66,225.14,12138.0,203.0403,203.0854,202.6525,203.0854,12138.0
2022-01-19 10:50:00,225.09,225.53,225.09,225.24,20038.0,203.0403,203.4372,203.0403,203.1757,20038.0
2022-01-19 10:55:00,225.24,225.43,224.47,224.84,44254.0,203.1757,203.347,202.4811,202.8148,44254.0
2022-01-19 11:00:00,224.82,225.36,224.45,225.27,48278.0,202.7968,203.2839,202.463,203.2027,48278.0
2022-01-19 11:05:00,225.24,225.41,224.65,225.3,42542.0,203.1757,203.329,202.6434,203.2298,42542.0
2022-01-19 11:10:00,225.25,225.25,224.64,224.64,38668.0,203.1847,203.1847,202.6344,202.6344,38668.0
2022-01-19 11:15:00,224.52,224.88,224.43,224.81,31509.0,202.5262,202.8509,202.445,202.7878,31509.0
2022-01-19 11:20:00,224.88,225.14,224.8,225.03,20604.0,202.8509,203.0854,202.7788,202.9862,20604.0
2022-01-19 11:25:00,225.06,226.47,225.01,226.42,47736.0,203.0133,204.2852,202.9682,204.2401,47736.0
2022-01-19 11:30:00,226.55,226.66,225.55,225.55,17112.0,204.3573,204.4565,203.4553,203.4553,17112.0
2022-01-19 11:35:00,225.57,225.84,225.49,225.81,14059.0,203.4733,203.7169,203.4012,203.6898,14059.0
2022-01-19 11:40:00,225.75,226.17,225.62,226.01,13806.0,203.6357,204.0145,203.5184,203.8702,13806.0
2022-01-19 11:45:00,225.91,226.33,225.81,225.81,16625.0,203.78,204.1589,203.6898,203.6898,16625.0
2022-01-19 11:50:00,225.81,226.03,225.63,225.94,23725.0,203.6898,203.8883,203.5274,203.8071,23725.0
2022-01-19 11:55:00,226.0,226.34,225.84,226.29,19870.0,203.8612,204.1679,203.7169,204.1228,19870.0
2022-01-19 12:00:00,226.28,226.36,226.08,226.15,22014.0,204.1138,204.1859,203.9334,203.9965,22014.0
2022-01-19 12:05:00,226.15,226.61,226.08,226.56,13825.0,203.9965,204.4114,203.9334,204.3663,13825.0
2022-01-19 12:10:00,226.55,227.09,226.48,227.03,28610.0,204.3573,204.8444,204.2942,204.7903,28610.0
2022-01-19 12:15:00,227.01,227.01,226.47,226.54,16886.0,204.7723,204.7723,204.2852,204.3483,16886.0
2022-01-19 12:20:00,226.46,226.55,226.23,226.55,12397.0,204.2761,204.3573,204.0687,204.3573,12397.0
2022-01-19 12:25:00,226.5,226.62,226.39,226.53,20025.0,204.3122,204.4205,204.213,204.3393,20025.0
2022-01-19 12:30:00,226.53,226.54,226.19,226.29,19513.0,204.3393,204.3483,204.0326,204.1228,19513.0
2022-01-19 12:35:00,226.29,226.4,226.18,226.36,11591.0,204.1228,204.222,204.0236,204.1859,11591.0
2022-01-19 12:40:00,226.4,226.46,226.15,226.26,14088.0,204.222,204.2761,203.9965,204.0957,14088.0
2022-01-19 12:45:00,226.25,226.62,226.16,226.56,9480.0,204.0867,204.4205,204.0055,204.3663,9480.0
2022-01-19 12:50:00,226.52,226.87,226.46,226.55,20569.0,204.3303,204.646,204.2761,204.3573,20569.0
2022-01-19 12:55:00,226.55,226.93,226.55,226.65,12873.0,204.3573,204.7001,204.3573,204.4475,12873.0
2022-01-19 13:00:00,226.65,226.7,226.37,226.62,16998.0,204.4475,204.4926,204.195,204.4205,16998.0
2022-01-19 13:05:00,226.58,226.64,226.4,226.54,15665.0,204.3844,204.4385,204.222,204.3483,15665.0
2022-01-19 13:10:00,226.53,226.67,226.3,226.53,16753.0,204.3393,204.4656,204.1318,204.3393,16753.0
2022-01-19 13:15:00,226.54,226.54,226.2,226.37,11160.0,204.3483,204.3483,204.0416,204.195,11160.0
2022-01-19 13:20:00,226.32,226.41,226.03,226.13,14575.0,204.1499,204.231,203.8883,203.9785,14575.0
2022-01-19 13:25:00,226.15,226.21,225.91,225.91,13069.0,203.9965,204.0506,203.78,203.78,13069.0
2022-01-19 13:30:00,225.87,226.04,225.72,225.77,10343.0,203.7439,203.8973,203.6086,203.6537,10343.0
2022-01-19 13:35:00,225.73,225.76,225.48,225.61,21170.0,203.6177,203.6447,203.3921,203.5094,21170.0
2022-01-19 13:40:00,225.53,225.67,225.48,225.64,13538.0,203.4372,203.5635,203.3921,203.5365,13538.0
2022-01-19 13:45:00,225.63,225.65,225.51,225.52,9772.0,203.5274,203.5455,203.4192,203.4282,9772.0
2022-01-19 13:50:00,225.51,225.58,225.33,225.51,11149.0,203.4192,203.4823,203.2568,203.4192,11149.0
2022-01-19 13:55:00,225.46,225.72,225.34,225.54,12543.0,203.3741,203.6086,203.2659,203.4463,12543.0
2022-01-19 14:00:00,225.45,225.66,225.36,225.64,12051.0,203.3651,203.5545,203.2839,203.5365,12051.0
2022-01-19 14:05:00,225.64,225.64,224.87,224.89,18207.0,203.5365,203.5365,202.8419,202.8599,18207.0
2022-01-19 14:10:00,224.87,224.96,224.41,224.45,37696.0,202.8419,202.9231,202.427,202.463,37696.0
2022-01-19 14:15:00,224.44,224.55,224.22,224.28,26507.0,202.454,202.5532,202.2556,202.3097,26507.0
2022-01-19 14:20:00,224.31,224.4,224.04,224.35,18144.0,202.3368,202.4179,202.0932,202.3728,18144.0
2022-01-19 14:25:00,224.4,224.53,224.1,224.16,19995.0,202.4179,202.5352,202.1473,202.2014,19995.0
2022-01-19 14:30:00,224.12,224.44,224.09,224.44,12737.0,202.1654,202.454,202.1383,202.454,12737.0
2022-01-19 14:35:00,224.4,224.58,224.29,224.37,25472.0,202.4179,202.5803,202.3187,202.3909,25472.0
2022-01-19 14:40:00,224.32,224.78,224.32,224.78,21273.0,202.3458,202.7607,202.3458,202.7607,21273.0
2022-01-19 14:45:00,224.78,224.88,224.53,224.61,11635.0,202.7607,202.8509,202.5352,202.6074,11635.0
2022-01-19 14:50:00,224.64,224.92,224.59,224.89,13524.0,202.6344,202.887,202.5893,202.8599,13524.0
2022-01-19 14:55:00,224.94,225.19,224.89,224.9,16380.0,202.905,203.1305,202.8599,202.869,16380.0
2022-01-19 15:00:00,224.95,225.03,224.74,224.88,14261.0,202.9141,202.9862,202.7246,202.8509,14261.0
2022-01-19 15:05:00,224.99,225.14,224.88,225.02,13541.0,202.9501,203.0854,202.8509,202.9772,13541.0
2022-01-19 15:10:00,225.01,225.58,224.97,225.55,17587.0,202.9682,203.4823,202.9321,203.4553,17587.0
2022-01-19 15:15:00,225.57,225.64,225.26,225.37,14001.0,203.4733,203.5365,203.1937,203.2929,14001.0
2022-01-19 15:20:00,225.35,225.5,225.16,225.35,14403.0,203.2749,203.4102,203.1035,203.2749,14403.0
2022-01-19 15:25:00,225.33,225.4,225.0,225.06,20906.0,203.2568,203.32,202.9592,203.0133,20906.0
2022-01-19 15:30:00,225.04,225.17,224.69,224.73,25675.0,202.9952,203.1125,202.6795,202.7156,25675.0
2022-01-19 15:35:00,224.72,224.8,224.44,224.44,38490.0,202.7066,202.7788,202.454,202.454,38490.0
2022-01-19 15:40:00,224.43,224.75,224.37,224.69,41639.0,202.445,202.7337,202.3909,202.6795,41639.0
2022-01-19 15:45:00,224.65,225.09,224.64,225.02,56006.0,202.6434,203.0403,202.6344,202.9772,56006.0
2022-01-19 15:50:00,224.98,225.01,224.3,224.46,85770.0,202.9411,202.9682,202.3277,202.4721,85770.0
2022-01-19 15:55:00,224.44,224.47,223.78,223.85,259952.0,202.454,202.4811,201.8587,201.9218,259952.0
2022-01-20 09:30:00,225.02,226.27,224.03,225.98,70032.0,202.9772,204.1048,202.0842,203.8432,70032.0
2022-01-20 09:35:00,225.98,227.15,225.77,226.25,61496.0,203.8432,204.8985,203.6537,204.0867,61496.0
2022-01-20 09:40:00,226.24,226.37,225.74,226.02,25272.0,204.0777,204.195,203.6267,203.8792,25272.0
2022-01-20 09:45:00,226.12,226.18,225.38,226.16,45820.0,203.9694,204.0236,203.3019,204.0055,45820.0
2022-01-20 09:50:00,226.23,227.11,226.05,226.76,44591.0,204.0687,204.8625,203.9063,204.5468,44591.0
2022-01-20 09:55:00,226.81,227.39,226.71,226.71,46590.0,204.5919,205.115,204.5017,204.5017,46590.0
2022-01-20 10:00:00,226.71,227.49,226.47,227.23,27388.0,204.5017,205.2052,204.2852,204.9707,27388.0
2022-01-20 10:05:00,227.23,227.47,227.0,227.25,36080.0,204.9707,205.1872,204.7632,204.9888,36080.0
2022-01-20 10:10:00,227.19,227.19,226.63,226.89,33249.0,204.9346,204.9346,204.4295,204.664,33249.0
2022-01-20 10:15:00,226.9,226.94,226.0,226.0,19580.0,204.673,204.7091,203.8612,203.8612,19580.0
2022-01-20 10:20:00,226.0,227.18,226.0,227.18,23968.0,203.8612,204.9256,203.8612,204.9256,23968.0
2022-01-20 10:25:00,227.1,227.15,226.72,227.09,22512.0,204.8534,204.8985,204.5107,204.8444,22512.0
2022-01-20 10:30:00,227.05,227.83,227.04,227.69,71189.0,204.8083,205.5119,204.7993,205.3857,71189.0
2022-01-20 10:35:00,227.73,228.31,227.67,227.81,47625.0,205.4217,205.9449,205.3676,205.4939,47625.0
2022-01-20 10:40:00,227.79,228.39,227.79,228.25,21583.0,205.4759,206.0171,205.4759,205.8908,21583.0
2022-01-20 10:45:00,228.24,228.69,228.07,228.58,30489.0,205.8818,206.2877,205.7284,206.1885,30489.0
2022-01-20 10:50:00,228.62,228.64,228.08,228.26,27233.0,206.2245,206.2426,205.7374,205.8998,27233.0
2022-01-20 10:55:00,228.27,228.4,227.74,227.81,25901.0,205.9088,206.0261,205.4308,205.4939,25901.0
2022-01-20 11:00:00,227.82,228.31,227.81,228.25,16219.0,205.5029,205.9449,205.4939,205.8908,16219.0
2022-01-20 11:05:00,228.25,228.9,228.23,228.75,31220.0,205.8908,206.4771,205.8728,206.3418,31220.0
2022-01-20 11:10:00,228.69,228.69,228.23,228.49,47378.0,206.2877,206.2877,205.8728,206.1073,47378.0
2022-01-20 11:15:00,228.47,228.7,228.39,228.46,39544.0,206.0892,206.2967,206.0171,206.0802,39544.0
2022-01-20 11:20:00,228.41,228.56,228.22,228.3,28045.0,206.0351,206.1704,205.8637,205.9359,28045.0
2022-01-20 11:25:00,228.34,228.41,227.94,228.4,20464.0,205.972,206.0351,205.6112,206.0261,20464.0
2022-01-20 11:30:00,228.34,228.85,228.32,228.66,29288.0,205.972,206.432,205.9539,206.2606,29288.0
2022-01-20 11:35:00,228.65,228.8,228.55,228.71,15757.0,206.2516,206.3869,206.1614,206.3057,15757.0
2022-01-20 11:40:00,228.74,228.75,228.03,228.15,14739.0,206.3328,206.3418,205.6923,205.8006,14739.0
2022-01-20 11:45:00,228.23,228.69,228.23,228.68,17729.0,205.8728,206.2877,205.8728,206.2787,17729.0
2022-01-20 11:50:00,228.75,228.99,228.74,228.82,26376.0,206.3418,206.5583,206.3328,206.405,26376.0
2022-01-20 11:55:00,228.8,228.89,228.72,228.73,25247.0,206.3869,206.4681,206.3148,206.3238,25247.0
2022-01-20 12:00:00,228.75,228.95,228.73,228.8,29990.0,206.3418,206.5222,206.3238,206.3869,29990.0
2022-01-20 12:05:00,228.8,228.94,228.77,228.9,22757.0,206.3869,206.5132,206.3599,206.4771,22757.0
2022-01-20 12:10:00,228.87,228.89,228.74,228.88,18035.0,206.4501,206.4681,206.3328,206.4591,18035.0
2022-01-20 12:15:00,228.84,228.92,228.63,228.65,20147.0,206.423,206.4952,206.2336,206.2516,20147.0
2022-01-20 12:20:00,228.66,228.8,228.57,228.77,21397.0,206.2606,206.3869,206.1794,206.3599,21397.0
2022-01-20 12:25:00,228.76,229.06,228.66,228.86,34959.0,206.3508,206.6214,206.2606,206.441,34959.0
2022-01-20 12:30:00,228.89,229.07,228.86,229.02,12496.0,206.4681,206.6305,206.441,206.5854,12496.0
2022-01-20 12:35:00,229.02,229.15,228.92,229.07,26080.0,206.5854,206.7026,206.4952,206.6305,26080.0
2022-01-20 12:40:00,229.06,229.31,229.0,229.16,16270.0,206.6214,206.847,206.5673,206.7117,16270.0
2022-01-20 12:45:00,229.18,229.23,228.93,229.02,22006.0,206.7297,206.7748,206.5042,206.5854,22006.0
2022-01-20 12:50:00,229.0,229.0,228.48,228.51,20423.0,206.5673,206.5673,206.0983,206.1253,20423.0
2022-01-20 12:55:00,228.53,228.53,227.95,228.09,17424.0,206.1434,206.1434,205.6202,205.7465,17424.0
2022-01-20 13:00:00,228.09,228.14,227.51,227.65,16430.0,205.7465,205.7916,205.2233,205.3496,16430.0
2022-01-20 13:05:00,227.66,227.75,227.53,227.64,10015.0,205.3586,205.4398,205.2413,205.3405,10015.0
2022-01-20 13:10:00,227.67,228.13,227.63,228.1,21424.0,205.3676,205.7825,205.3315,205.7555,21424.0
2022-01-20 13:15:00,228.06,228.1,227.61,227.75,18283.0,205.7194,205.7555,205.3135,205.4398,18283.0
2022-01-20 13:20:00,227.88,228.03,227.74,227.82,23593.0,205.557,205.6923,205.4308,205.5029,23593.0
2022-01-20 13:25:00,227.77,228.17,227.63,227.69,20569.0,205.4578,205.8186,205.3315,205.3857,20569.0
2022-01-20 13:30:00,227.72,227.97,227.68,227.95,28306.0,205.4127,205.6382,205.3766,205.6202,28306.0
2022-01-20 13:35:00,227.97,228.18,227.83,228.07,24769.0,205.6382,205.8277,205.5119,205.7284,24769.0
2022-01-20 13:40:00,228.02,228.13,227.05,227.07,18330.0,205.6833,205.7825,204.8083,204.8264,18330.0
2022-01-20 13:45:00,227.02,227.36,226.99,227.07,27933.0,204.7813,205.088,204.7542,204.8264,27933.0
2022-01-20 13:50:00,227.04,227.16,226.82,226.94,21887.0,204.7993,204.9076,204.6009,204.7091,21887.0
2022-01-20 13:55:00,226.93,226.93,226.74,226.74,11969.0,204.7001,204.7001,204.5287,204.5287,11969.0
2022-01-20 14:00:00,226.77,227.41,226.71,227.36,18023.0,204.5558,205.1331,204.5017,205.088,18023.0
2022-01-20 14:05:00,227.33,227.61,227.28,227.5,16114.0,205.0609,205.3135,205.0158,205.2143,16114.0
2022-01-20 14:10:00,227.49,227.64,226.68,226.82,20117.0,205.2052,205.3405,204.4746,204.6009,20117.0
2022-01-20 14:15:00,226.82,227.17,226.72,226.99,12725.0,204.6009,204.9166,204.5107,204.7542,12725.0
2022-01-20 14:20:00,227.01,227.24,226.98,227.13,11969.0,204.7723,204.9797,204.7452,204.8805,11969.0
2022-01-20 14:25:00,227.07,227.3,227.07,227.15,14829.0,204.8264,205.0339,204.8264,204.8985,14829.0
2022-01-20 14:30:00,227.07,227.11,226.76,226.86,39330.0,204.8264,204.8625,204.5468,204.637,39330.0
2022-01-20 14:35:00,226.91,226.91,226.56,226.69,15042.0,204.6821,204.6821,204.3663,204.4836,15042.0
2022-01-20 14:40:00,226.69,226.74,226.46,226.56,20915.0,204.4836,204.5287,204.2761,204.3663,20915.0
2022-01-20 14:45:00,226.59,226.7,226.42,226.62,24885.0,204.3934,204.4926,204.2401,204.4205,24885.0
2022-01-20 14:50:00,226.54,226.73,226.31,226.34,11513.0,204.3483,204.5197,204.1408,204.1679,11513.0
2022-01-20 14:55:00,226.34,226.44,226.05,226.24,44783.0,204.1679,204.2581,203.9063,204.0777,44783.0
2022-01-20 15:00:00,226.23,226.42,224.91,225.15,65223.0,204.0687,204.2401,202.878,203.0945,65223.0
2022-01-20 15:05:00,225.15,225.42,224.78,224.85,44884.0,203.0945,203.338,202.7607,202.8239,44884.0
2022-01-20 15:10:00,224.89,225.01,224.42,224.55,40057.0,202.8599,202.9682,202.436,202.5532,40057.0
2022-01-20 15:15:00,224.55,224.77,224.43,224.69,28244.0,202.5532,202.7517,202.445,202.6795,28244.0
2022-01-20 15:20:00,224.74,224.95,224.0,224.15,40604.0,202.7246,202.9141,202.0571,202.1924,40604.0
2022-01-20 15:25:00,224.07,224.18,223.73,223.88,77800.0,202.1203,202.2195,201.8136,201.9489,77800.0
2022-01-20 15:30:00,223.87,224.07,223.57,223.84,35259.0,201.9399,202.1203,201.6692,201.9128,35259.0
2022-01-20 15:35:00,223.8,223.94,223.18,223.39,59528.0,201.8767,202.003,201.3174,201.5069,59528.0
2022-01-20 15:40:00,223.42,223.69,223.27,223.28,43522.0,201.5339,201.7775,201.3986,201.4077,43522.0
2022-01-20 15:45:00,223.25,223.25,222.41,222.46,80313.0,201.3806,201.3806,200.6229,200.668,80313.0
2022-01-20 15:50:00,222.36,222.72,221.77,221.82,83203.0,200.5778,200.9025,200.0456,200.0907,83203.0
2022-01-20 15:55:00,221.78,221.87,221.14,221.72,257431.0,200.0546,200.1358,199.4773,200.0005,257431.0
2022-01-21 09:30:00,220.0,220.34,218.34,219.79,209127.0,198.449,198.7557,196.9516,198.2595,209127.0
2022-01-21 09:35:00,219.8,220.15,218.42,218.42,45637.0,198.2685,198.5843,197.0237,197.0237,45637.0
2022-01-21 09:40:00,218.63,218.81,217.31,217.43,65244.0,197.2132,197.3755,196.0225,196.1307,65244.0
2022-01-21 09:45:00,217.43,217.93,216.9,217.14,63668.0,196.1307,196.5817,195.6526,195.8691,63668.0
2022-01-21 09:50:00,217.04,217.65,216.79,217.0,68573.0,195.7789,196.3292,195.5534,195.7428,68573.0
2022-01-21 09:55:00,216.98,217.06,215.76,216.6,124936.0,195.7248,195.797,194.6243,195.382,124936.0
2022-01-21 10:00:00,216.71,217.35,216.28,216.37,46579.0,195.4812,196.0586,195.0934,195.1746,46579.0
2022-01-21 10:05:00,216.3,216.81,215.73,216.0,94620.0,195.1114,195.5714,194.5972,194.8408,94620.0
2022-01-21 10:10:00,215.67,215.73,214.25,214.46,113907.0,194.5431,194.5972,193.2622,193.4517,113907.0
2022-01-21 10:15:00,214.57,215.54,214.34,214.72,68445.0,193.5509,194.4259,193.3434,193.6862,68445.0
2022-01-21 10:20:00,214.91,215.24,214.22,215.21,38209.0,193.8576,194.1552,193.2352,194.1282,38209.0
2022-01-21 10:25:00,215.17,216.16,215.16,215.47,33655.0,194.0921,194.9851,194.0831,194.3627,33655.0
2022-01-21 10:30:00,215.51,217.01,215.21,216.97,47908.0,194.3988,195.7519,194.1282,195.7158,47908.0
2022-01-21 10:35:00,216.97,217.37,216.63,216.99,65992.0,195.7158,196.0766,195.4091,195.7338,65992.0
2022-01-21 10:40:00,216.9,217.25,216.33,216.8,62900.0,195.6526,195.9683,195.1385,195.5624,62900.0
2022-01-21 10:45:00,216.8,216.81,216.17,216.5,28774.0,195.5624,195.5714,194.9941,195.2918,28774.0
2022-01-21 10:50:00,216.56,217.9,216.54,217.61,64308.0,195.3459,196.5547,195.3279,196.2931,64308.0
2022-01-21 10:55:00,217.57,218.6,217.48,218.54,85645.0,196.257,197.1861,196.1758,197.132,85645.0
2022-01-21 11:00:00,218.61,218.72,218.02,218.4,53449.0,197.1951,197.2943,196.6629,197.0057,53449.0
2022-01-21 11:05:00,218.4,219.65,218.4,219.64,53439.0,197.0057,198.1332,197.0057,198.1242,53439.0
2022-01-21 11:10:00,219.58,219.8,219.2,219.5,71228.0,198.0701,198.2685,197.7273,197.9979,71228.0
2022-01-21 11:15:00,219.56,220.2,219.52,219.97,20158.0,198.0521,198.6294,198.016,198.4219,20158.0
2022-01-21 11:20:00,219.97,220.89,219.86,220.57,31356.0,198.4219,199.2518,198.3227,198.9631,31356.0
2022-01-21 11:25:00,220.51,220.54,219.88,220.42,20527.0,198.909,198.9361,198.3407,198.8278,20527.0
2022-01-21 11:30:00,220.36,220.36,219.44,219.92,19477.0,198.7737,198.7737,197.9438,198.3768,19477.0
2022-01-21 11:35:00,219.94,220.04,219.33,219.53,29659.0,198.3948,198.485,197.8446,198.025,29659.0
2022-01-21 11:40:00,219.58,220.01,219.21,220.0,22350.0,198.0701,198.458,197.7363,198.449,22350.0
2022-01-21 11:45:00,219.94,219.94,218.8,219.15,40576.0,198.3948,198.3948,197.3665,197.6822,40576.0
2022-01-21 11:50:00,219.15,219.34,218.41,218.5,17571.0,197.6822,197.8536,197.0147,197.0959,17571.0
2022-01-21 11:55:00,218.42,218.9,218.42,218.49,10746.0,197.0237,197.4567,197.0237,197.0869,10746.0
2022-01-21 12:00:00,218.48,218.83,218.2,218.42,13655.0,197.0779,197.3936,196.8253,197.0237,13655.0
2022-01-21 12:05:00,218.4,218.87,218.29,218.72,27876.0,197.0057,197.4297,196.9065,197.2943,27876.0
2022-01-21 12:10:00,218.62,218.76,218.24,218.47,10972.0,197.2041,197.3304,196.8614,197.0688,10972.0
2022-01-21 12:15:00,218.47,218.55,217.96,218.1,13082.0,197.0688,197.141,196.6088,196.7351,13082.0
2022-01-21 12:20:00,218.1,218.72,217.88,218.72,15396.0,196.7351,197.2943,196.5366,197.2943,15396.0
2022-01-21 12:25:00,218.69,218.96,218.47,218.74,9803.0,197.2673,197.5108,197.0688,197.3124,9803.0
2022-01-21 12:30:00,218.55,218.83,218.32,218.83,14700.0,197.141,197.3936,196.9335,197.3936,14700.0
2022-01-21 12:35:00,218.89,219.19,218.31,218.45,16401.0,197.4477,197.7183,196.9245,197.0508,16401.0
2022-01-21 12:40:00,218.38,218.57,218.25,218.48,14329.0,196.9877,197.159,196.8704,197.0779,14329.0
2022-01-21 12:45:00,218.49,218.77,218.02,218.14,36088.0,197.0869,197.3394,196.6629,196.7712,36088.0
2022-01-21 12:50:00,218.17,218.46,218.1,218.21,9972.0,196.7982,197.0598,196.7351,196.8343,9972.0
2022-01-21 12:55:00,218.16,218.54,217.9,218.37,19021.0,196.7892,197.132,196.5547,196.9786,19021.0
2022-01-21 13:00:00,218.35,218.68,218.35,218.55,11316.0,196.9606,197.2583,196.9606,197.141,11316.0
2022-01-21 13:05:00,218.62,218.75,218.5,218.53,12763.0,197.2041,197.3214,197.0959,197.123,12763.0
2022-01-21 13:10:00,218.55,219.36,218.55,219.27,17785.0,197.141,197.8717,197.141,197.7905,17785.0
2022-01-21 13:15:00,219.26,219.26,218.71,218.9,15140.0,197.7814,197.7814,197.2853,197.4567,15140.0
2022-01-21 13:20:00,218.81,218.82,218.4,218.68,12700.0,197.3755,197.3845,197.0057,197.2583,12700.0
2022-01-21 13:25:00,218.58,218.85,218.39,218.52,13849.0,197.1681,197.4116,196.9967,197.1139,13849.0
2022-01-21 13:30:00,218.58,219.15,218.5,219.12,10728.0,197.1681,197.6822,197.0959,197.6552,10728.0
2022-01-21 13:35:00,219.06,219.42,218.85,219.21,17633.0,197.601,197.9258,197.4116,197.7363,17633.0
2022-01-21 13:40:00,219.27,219.44,219.13,219.38,10189.0,197.7905,197.9438,197.6642,197.8897,10189.0
2022-01-21 13:45:00,219.43,219.57,218.83,219.23,11304.0,197.9348,198.0611,197.3936,197.7544,11304.0
2022-01-21 13:50:00,219.19,219.69,219.06,219.13,22975.0,197.7183,198.1693,197.601,197.6642,22975.0
2022-01-21 13:55:00,219.13,219.27,218.52,218.79,21352.0,197.6642,197.7905,197.1139,197.3575,21352.0
2022-01-21 14:00:00,218.81,219.1,218.57,219.1,18340.0,197.3755,197.6371,197.159,197.6371,18340.0
2022-01-21 14:05:00,219.14,219.26,218.74,218.82,17318.0,197.6732,197.7814,197.3124,197.3845,17318.0
2022-01-21 14:10:00,218.84,219.11,218.53,218.68,20048.0,197.4026,197.6461,197.123,197.2583,20048.0
2022-01-21 14:15:00,218.72,218.8,218.47,218.56,13406.0,197.2943,197.3665,197.0688,197.15,13406.0
2022-01-21 14:20:00,218.51,218.84,218.4,218.84,18400.0,197.1049,197.4026,197.0057,197.4026,18400.0
2022-01-21 14:25:00,218.78,218.78,217.9,218.11,20660.0,197.3485,197.3485,196.5547,196.7441,20660.0
2022-01-21 14:30:00,218.1,218.51,217.99,218.34,28591.0,196.7351,197.1049,196.6359,196.9516,28591.0
2022-01-21 14:35:00,218.34,219.1,218.14,219.03,68380.0,196.9516,197.6371,196.7712,197.574,68380.0
2022-01-21 14:40:00,219.03,219.08,218.52,218.81,57972.0,197.574,197.6191,197.1139,197.3755,57972.0
2022-01-21 14:45:00,218.77,218.85,218.5,218.58,30747.0,197.3394,197.4116,197.0959,197.1681,30747.0
2022-01-21 14:50:00,218.51,218.57,218.36,218.46,27079.0,197.1049,197.159,196.9696,197.0598,27079.0
2022-01-21 14:55:00,218.47,218.6,218.07,218.13,38761.0,197.0688,197.1861,196.708,196.7621,38761.0
2022-01-21 15:00:00,218.1,218.4,218.0,218.08,27758.0,196.7351,197.0057,196.6449,196.717,27758.0
2022-01-21 15:05:00,218.06,218.11,217.55,217.78,40987.0,196.699,196.7441,196.239,196.4464,40987.0
2022-01-21 15:10:00,217.78,217.79,217.39,217.74,52772.0,196.4464,196.4554,196.0946,196.4103,52772.0
2022-01-21 15:15:00,217.66,218.31,217.66,218.12,42062.0,196.3382,196.9245,196.3382,196.7531,42062.0
2022-01-21 15:20:00,218.06,218.24,217.64,218.03,49911.0,196.699,196.8614,196.3201,196.6719,49911.0
2022-01-21 15:25:00,218.0,218.03,217.22,217.49,46099.0,196.6449,196.6719,195.9413,196.1848,46099.0
2022-01-21 15:30:00,217.46,217.98,217.39,217.78,52048.0,196.1578,196.6268,196.0946,196.4464,52048.0
2022-01-21 15:35:00,217.77,218.09,217.6,218.04,37552.0,196.4374,196.7261,196.2841,196.681,37552.0
2022-01-21 15:40:00,217.98,218.53,217.98,218.13,61468.0,196.6268,197.123,196.6268,196.7621,61468.0
2022-01-21 15:45:00,218.1,218.34,217.86,218.17,85511.0,196.7351,196.9516,196.5186,196.7982,85511.0
2022-01-21 15:50:00,218.2,218.3,217.46,217.49,134417.0,196.8253,196.9155,196.1578,196.1848,134417.0
2022-01-21 15:55:00,217.49,217.89,217.11,217.13,279181.0,196.1848,196.5457,195.8421,195.8601,279181.0
2022-01-24 09:30:00,215.39,217.63,213.39,215.76,165475.0,194.2906,196.3111,192.4865,194.6243,165475.0
2022-01-24 09:35:00,216.0,216.5,215.0,216.0,84383.0,194.8408,195.2918,193.9388,194.8408,84383.0
2022-01-24 09:40:00,216.15,216.44,214.86,215.02,38584.0,194.9761,195.2377,193.8125,193.9568,38584.0
2022-01-24 09:45:00,214.91,215.38,214.51,214.86,50169.0,193.8576,194.2815,193.4968,193.8125,50169.0
2022-01-24 09:50:00,214.82,215.96,214.49,215.56,52861.0,193.7764,194.8047,193.4787,194.4439,52861.0
2022-01-24 09:55:00,215.54,216.0,214.56,214.59,42819.0,194.4259,194.8408,193.5419,193.5689,42819.0
2022-01-24 10:00:00,214.72,216.93,214.7,215.76,81948.0,193.6862,195.6797,193.6681,194.6243,81948.0
2022-01-24 10:05:00,215.76,216.71,215.5,215.74,53776.0,194.6243,195.4812,194.3898,194.6063,53776.0
2022-01-24 10:10:00,215.75,215.75,214.47,215.1,58181.0,194.6153,194.6153,193.4607,194.029,58181.0
2022-01-24 10:15:00,215.27,215.32,214.1,214.14,35729.0,194.1823,194.2274,193.1269,193.163,35729.0
2022-01-24 10:20:00,214.15,214.96,213.81,214.96,45697.0,193.172,193.9027,192.8653,193.9027,45697.0
2022-01-24 10:25:00,214.95,215.8,214.76,215.34,39690.0,193.8937,194.6604,193.7223,194.2454,39690.0
2022-01-24 10:30:00,215.39,215.91,215.2,215.23,46107.0,194.2906,194.7596,194.1192,194.1462,46107.0
2022-01-24 10:35:00,215.24,215.6,214.52,215.1,42862.0,194.1552,194.48,193.5058,194.029,42862.0
2022-01-24 10:40:00,215.08,216.0,214.77,215.88,32419.0,194.0109,194.8408,193.7313,194.7326,32419.0
2022-01-24 10:45:00,215.83,215.83,214.08,214.28,32594.0,194.6874,194.6874,193.1089,193.2893,32594.0
2022-01-24 10:50:00,214.3,215.36,214.0,215.26,34807.0,193.3073,194.2635,193.0367,194.1733,34807.0
2022-01-24 10:55:00,215.11,215.49,214.67,214.97,19503.0,194.038,194.3808,193.6411,193.9117,19503.0
2022-01-24 11:00:00,214.85,214.94,214.05,214.33,44920.0,193.8034,193.8846,193.0818,193.3344,44920.0
2022-01-24 11:05:00,214.3,214.73,214.09,214.72,20349.0,193.3073,193.6952,193.1179,193.6862,20349.0
2022-01-24 11:10:00,214.51,214.7,213.89,214.0,19550.0,193.4968,193.6681,192.9375,193.0367,19550.0
2022-01-24 11:15:00,214.14,214.41,213.9,214.2,14380.0,193.163,193.4066,192.9465,193.2171,14380.0
2022-01-24 11:20:00,214.18,214.75,213.98,213.98,16934.0,193.1991,193.7132,193.0187,193.0187,16934.0
2022-01-24 11:25:00,213.96,214.66,213.86,214.66,21020.0,193.0006,193.6321,192.9104,193.6321,21020.0
2022-01-24 11:30:00,214.69,214.9,214.29,214.85,29419.0,193.6591,193.8486,193.2983,193.8034,29419.0
2022-01-24 11:35:00,214.89,215.0,213.99,214.2,16031.0,193.8395,193.9388,193.0277,193.2171,16031.0
2022-01-24 11:40:00,214.12,214.21,213.21,213.46,33315.0,193.145,193.2261,192.3241,192.5496,33315.0
2022-01-24 11:45:00,213.49,213.6,212.58,212.62,29946.0,192.5767,192.6759,191.7558,191.7919,29946.0
2022-01-24 11:50:00,212.67,213.57,212.58,213.49,22860.0,191.837,192.6488,191.7558,192.5767,22860.0
2022-01-24 11:55:00,213.49,213.94,213.27,213.94,34025.0,192.5767,192.9826,192.3782,192.9826,34025.0
2022-01-24 12:00:00,213.91,213.91,212.91,213.01,25692.0,192.9555,192.9555,192.0535,192.1437,25692.0
2022-01-24 12:05:00,212.98,213.18,212.13,212.26,32799.0,192.1166,192.297,191.3499,191.4672,32799.0
2022-01-24 12:10:00,212.33,212.91,212.11,212.45,42341.0,191.5303,192.0535,191.3319,191.6386,42341.0
2022-01-24 12:15:00,212.49,212.8,212.21,212.8,27377.0,191.6746,191.9543,191.4221,191.9543,27377.0
2022-01-24 12:20:00,212.61,213.15,212.24,212.65,20366.0,191.7829,192.27,191.4491,191.819,20366.0
2022-01-24 12:25:00,212.68,212.99,211.92,212.68,23548.0,191.846,192.1257,191.1605,191.846,23548.0
2022-01-24 12:30:00,212.56,212.87,212.21,212.87,20331.0,191.7378,192.0174,191.4221,192.0174,20331.0
2022-01-24 12:35:00,212.98,212.98,212.14,212.7,15377.0,192.1166,192.1166,191.3589,191.8641,15377.0
2022-01-24 12:40:00,212.54,213.46,212.13,213.25,21825.0,191.7197,192.5496,191.3499,192.3602,21825.0
2022-01-24 12:45:00,213.25,213.45,213.03,213.26,17167.0,192.3602,192.5406,192.1617,192.3692,17167.0
2022-01-24 12:50:00,213.16,214.08,213.05,214.07,15750.0,192.279,193.1089,192.1798,193.0999,15750.0
2022-01-24 12:55:00,213.95,214.39,213.81,214.13,15940.0,192.9916,193.3885,192.8653,193.154,15940.0
2022-01-24 13:00:00,214.29,214.69,213.97,214.69,47437.0,193.2983,193.6591,193.0097,193.6591,47437.0
2022-01-24 13:05:00,214.68,215.75,214.48,215.52,51200.0,193.6501,194.6153,193.4697,194.4078,51200.0
2022-01-24 13:10:00,215.46,216.35,215.37,216.35,38692.0,194.3537,195.1565,194.2725,195.1565,38692.0
2022-01-24 13:15:00,216.25,216.9,216.01,216.9,53512.0,195.0663,195.6526,194.8498,195.6526,53512.0
2022-01-24 13:20:00,216.81,217.06,216.34,216.34,42627.0,195.5714,195.797,195.1475,195.1475,42627.0
2022-01-24 13:25:00,216.44,216.82,215.48,215.89,25350.0,195.2377,195.5805,194.3717,194.7416,25350.0
2022-01-24 13:30:00,215.88,217.01,215.76,217.01,26169.0,194.7326,195.7519,194.6243,195.7519,26169.0
2022-01-24 13:35:00,216.74,217.01,216.32,217.01,24980.0,195.5083,195.7519,195.1294,195.7519,24980.0
2022-01-24 13:40:00,216.85,217.01,216.19,216.42,12072.0,195.6075,195.7519,195.0122,195.2197,12072.0
2022-01-24 13:45:00,216.59,217.76,216.54,217.66,62703.0,195.373,196.4284,195.3279,196.3382,62703.0
2022-01-24 13:50:00,217.66,217.88,217.39,217.75,20014.0,196.3382,196.5366,196.0946,196.4194,20014.0
2022-01-24 13:55:00,217.7,217.95,217.53,217.72,25086.0,196.3743,196.5998,196.2209,196.3923,25086.0
2022-01-24 14:00:00,217.78,218.54,217.66,217.77,23100.0,196.4464,197.132,196.3382,196.4374,23100.0
2022-01-24 14:05:00,217.88,218.38,217.71,217.96,21151.0,196.5366,196.9877,196.3833,196.6088,21151.0
2022-01-24 14:10:00,217.92,218.09,216.5,216.89,35091.0,196.5727,196.7261,195.2918,195.6436,35091.0
2022-01-24 14:15:00,216.94,217.03,216.01,216.01,22525.0,195.6887,195.7699,194.8498,194.8498,22525.0
2022-01-24 14:20:00,216.36,216.84,215.59,215.7,21327.0,195.1655,195.5985,194.471,194.5702,21327.0
2022-01-24 14:25:00,215.54,215.87,215.24,215.25,23009.0,194.4259,194.7235,194.1552,194.1643,23009.0
2022-01-24 14:30:00,215.11,216.13,215.11,215.62,35329.0,194.038,194.9581,194.038,194.498,35329.0
2022-01-24 14:35:00,215.57,215.75,214.77,215.17,31152.0,194.4529,194.6153,193.7313,194.0921,31152.0
2022-01-24 14:40:00,215.12,215.48,214.95,215.26,13966.0,194.047,194.3717,193.8937,194.1733,13966.0
2022-01-24 14:45:00,215.13,215.56,214.68,215.38,21726.0,194.056,194.4439,193.6501,194.2815,21726.0
2022-01-24 14:50:00,215.53,215.77,215.06,215.58,26535.0,194.4168,194.6333,193.9929,194.4619,26535.0
2022-01-24 14:55:00,215.67,216.63,215.43,216.63,25069.0,194.5431,195.4091,194.3266,195.4091,25069.0
2022-01-24 15:00:00,216.62,217.32,216.55,217.04,29022.0,195.4001,196.0315,195.3369,195.7789,29022.0
2022-01-24 15:05:00,216.9,216.92,216.42,216.82,15608.0,195.6526,195.6707,195.2197,195.5805,15608.0
2022-01-24 15:10:00,216.76,217.34,216.67,217.19,37820.0,195.5263,196.0495,195.4452,195.9142,37820.0
2022-01-24 15:15:00,217.25,217.68,216.52,216.71,32929.0,195.9683,196.3562,195.3099,195.4812,32929.0
2022-01-24 15:20:00,216.6,217.57,216.59,217.3,34816.0,195.382,196.257,195.373,196.0134,34816.0
2022-01-24 15:25:00,217.34,218.02,216.99,217.91,30567.0,196.0495,196.6629,195.7338,196.5637,30567.0
2022-01-24 15:30:00,217.69,218.77,217.4,218.59,65737.0,196.3652,197.3394,196.1037,197.1771,65737.0
2022-01-24 15:35:00,218.7,219.36,218.51,219.33,75971.0,197.2763,197.8717,197.1049,197.8446,75971.0
2022-01-24 15:40:00,219.36,219.49,218.55,218.73,59146.0,197.8717,197.9889,197.141,197.3034,59146.0
2022-01-24 15:45:00,218.73,219.51,218.72,219.4,87681.0,197.3034,198.007,197.2943,197.9077,87681.0
2022-01-24 15:50:00,219.43,220.61,219.43,219.94,112656.0,197.9348,198.9992,197.9348,198.3948,112656.0
2022-01-24 15:55:00,219.98,221.03,219.57,220.62,204432.0,198.4309,199.3781,198.0611,199.0082,204432.0
2022-01-25 09:30:00,218.36,218.36,216.5,218.27,105523.0,196.9696,196.9696,195.2918,196.8884,105523.0
2022-01-25 09:35:00,217.83,218.68,217.44,217.77,30453.0,196.4915,197.2583,196.1397,196.4374,30453.0
2022-01-25 09:40:00,217.99,218.51,216.1,216.91,43170.0,196.6359,197.1049,194.931,195.6617,43170.0
2022-01-25 09:45:00,216.13,216.13,214.61,214.61,42033.0,194.9581,194.9581,193.587,193.587,42033.0
2022-01-25 09:50:00,214.61,214.75,213.12,213.13,111854.0,193.587,193.7132,192.2429,192.2519,111854.0
2022-01-25 09:55:00,213.27,214.92,213.26,214.45,67882.0,192.3782,193.8666,192.3692,193.4426,67882.0
2022-01-25 10:00:00,214.44,214.95,213.87,214.31,39019.0,193.4336,193.8937,192.9194,193.3163,39019.0
2022-01-25 10:05:00,214.2,214.81,213.97,214.77,33329.0,193.2171,193.7674,193.0097,193.7313,33329.0
2022-01-25 10:10:00,214.65,215.64,214.15,215.64,35968.0,193.623,194.5161,193.172,194.5161,35968.0
2022-01-25 10:15:00,215.57,215.59,214.67,215.01,36745.0,194.4529,194.471,193.6411,193.9478,36745.0
2022-01-25 10:20:00,215.07,215.44,214.52,214.73,34520.0,194.0019,194.3357,193.5058,193.6952,34520.0
2022-01-25 10:25:00,214.59,215.6,214.18,215.6,32508.0,193.5689,194.48,193.1991,194.48,32508.0
2022-01-25 10:30:00,215.48,215.84,215.12,215.68,33715.0,194.3717,194.6965,194.047,194.5521,33715.0
2022-01-25 10:35:00,215.68,216.06,214.54,215.06,22814.0,194.5521,194.8949,193.5238,193.9929,22814.0
2022-01-25 10:40:00,215.09,215.72,214.78,215.7,32659.0,194.0199,194.5882,193.7403,194.5702,32659.0
2022-01-25 10:45:00,215.89,216.18,215.15,215.72,37741.0,194.7416,195.0032,194.0741,194.5882,37741.0
2022-01-25 10:50:00,215.63,215.89,214.85,215.1,29964.0,194.507,194.7416,193.8034,194.029,29964.0
2022-01-25 10:55:00,215.12,215.18,213.98,214.23,33358.0,194.047,194.1011,193.0187,193.2442,33358.0
2022-01-25 11:00:00,214.35,214.55,213.87,213.92,28007.0,193.3524,193.5328,192.9194,192.9646,28007.0
2022-01-25 11:05:00,213.96,214.32,213.56,214.02,39163.0,193.0006,193.3254,192.6398,193.0548,39163.0
2022-01-25 11:10:00,214.08,214.46,213.08,213.11,64203.0,193.1089,193.4517,192.2068,192.2339,64203.0
2022-01-25 11:15:00,213.15,214.01,213.12,213.75,51351.0,192.27,193.0457,192.2429,192.8112,51351.0
2022-01-25 11:20:00,213.76,214.43,213.71,214.3,48117.0,192.8202,193.4246,192.7751,193.3073,48117.0
2022-01-25 11:25:00,214.3,214.79,214.0,214.25,36964.0,193.3073,193.7493,193.0367,193.2622,36964.0
2022-01-25 11:30:00,214.09,214.21,213.6,213.84,34414.0,193.1179,193.2261,192.6759,192.8924,34414.0
2022-01-25 11:35:00,213.69,213.76,213.35,213.58,12776.0,192.7571,192.8202,192.4504,192.6579,12776.0
2022-01-25 11:40:00,213.62,213.66,212.91,213.27,50655.0,192.6939,192.73,192.0535,192.3782,50655.0
2022-01-25 11:45:00,213.18,213.81,213.17,213.74,32351.0,192.297,192.8653,192.288,192.8022,32351.0
2022-01-25 11:50:00,213.82,214.34,213.47,214.34,32069.0,192.8743,193.3434,192.5586,193.3434,32069.0
2022-01-25 11:55:00,214.15,214.23,213.18,213.62,21946.0,193.172,193.2442,192.297,192.6939,21946.0
2022-01-25 12:00:00,213.39,213.72,213.14,213.72,18368.0,192.4865,192.7841,192.261,192.7841,18368.0
2022-01-25 12:05:00,213.86,214.51,213.86,214.24,18057.0,192.9104,193.4968,192.9104,193.2532,18057.0
2022-01-25 12:10:00,214.25,214.62,214.0,214.56,35808.0,193.2622,193.596,193.0367,193.5419,35808.0
2022-01-25 12:15:00,214.44,214.79,214.21,214.79,25890.0,193.4336,193.7493,193.2261,193.7493,25890.0
2022-01-25 12:20:00,214.79,215.21,214.79,215.09,18010.0,193.7493,194.1282,193.7493,194.0199,18010.0
2022-01-25 12:25:00,215.13,215.4,214.68,214.99,36642.0,194.056,194.2996,193.6501,193.9297,36642.0
2022-01-25 12:30:00,215.0,215.01,213.99,214.12,14488.0,193.9388,193.9478,193.0277,193.145,14488.0
2022-01-25 12:35:00,214.4,214.49,214.1,214.21,17578.0,193.3975,193.4787,193.1269,193.2261,17578.0
2022-01-25 12:40:00,214.35,214.55,214.0,214.17,24226.0,193.3524,193.5328,193.0367,193.1901,24226.0
2022-01-25 12:45:00,214.26,214.48,213.68,213.72,20325.0,193.2712,193.4697,192.7481,192.7841,20325.0
2022-01-25 12:50:00,213.69,214.16,213.51,213.83,15284.0,192.7571,193.181,192.5947,192.8834,15284.0
2022-01-25 12:55:00,213.82,214.18,213.75,214.18,13908.0,192.8743,193.1991,192.8112,193.1991,13908.0
2022-01-25 13:00:00,214.19,214.19,213.69,213.86,19287.0,193.2081,193.2081,192.7571,192.9104,19287.0
2022-01-25 13:05:00,213.86,214.01,213.5,213.98,28255.0,192.9104,193.0457,192.5857,193.0187,28255.0
2022-01-25 13:10:00,213.9,214.22,213.85,213.98,18864.0,192.9465,193.2352,192.9014,193.0187,18864.0
2022-01-25 13:15:00,213.87,214.11,213.74,213.94,31442.0,192.9194,193.1359,192.8022,192.9826,31442.0
2022-01-25 13:20:00,213.83,214.04,213.55,213.93,30613.0,192.8834,193.0728,192.6308,192.9736,30613.0
2022-01-25 13:25:00,213.84,214.83,213.84,214.81,37193.0,192.8924,193.7854,192.8924,193.7674,37193.0
2022-01-25 13:30:00,214.75,214.94,214.43,214.61,24977.0,193.7132,193.8846,193.4246,193.587,24977.0
2022-01-25 13:35:00,214.72,214.97,214.33,214.89,17192.0,193.6862,193.9117,193.3344,193.8395,17192.0
2022-01-25 13:40:00,215.0,215.11,214.25,214.55,27286.0,193.9388,194.038,193.2622,193.5328,27286.0
2022-01-25 13:45:00,214.54,215.31,214.35,215.23,39733.0,193.5238,194.2184,193.3524,194.1462,39733.0
2022-01-25 13:50:00,215.21,215.4,214.96,215.4,13980.0,194.1282,194.2996,193.9027,194.2996,13980.0
2022-01-25 13:55:00,215.35,215.79,215.22,215.64,18295.0,194.2545,194.6514,194.1372,194.5161,18295.0
2022-01-25 14:00:00,215.64,215.77,215.23,215.49,33631.0,194.5161,194.6333,194.1462,194.3808,33631.0
2022-01-25 14:05:00,215.42,215.45,214.88,214.97,28635.0,194.3176,194.3447,193.8305,193.9117,28635.0
2022-01-25 14:10:00,214.98,215.78,214.96,215.57,35972.0,193.9207,194.6423,193.9027,194.4529,35972.0
2022-01-25 14:15:00,215.58,215.78,215.42,215.59,15490.0,194.4619,194.6423,194.3176,194.471,15490.0
2022-01-25 14:20:00,215.63,215.85,215.54,215.54,16253.0,194.507,194.7055,194.4259,194.4259,16253.0
2022-01-25 14:25:00,215.54,215.61,215.14,215.53,33256.0,194.4259,194.489,194.065,194.4168,33256.0
2022-01-25 14:30:00,215.52,215.67,214.85,214.93,25717.0,194.4078,194.5431,193.8034,193.8756,25717.0
2022-01-25 14:35:00,215.05,215.25,214.91,215.21,23937.0,193.9839,194.1643,193.8576,194.1282,23937.0
2022-01-25 14:40:00,215.28,216.43,215.28,216.3,31179.0,194.1913,195.2287,194.1913,195.1114,31179.0
2022-01-25 14:45:00,216.34,216.61,216.24,216.38,17078.0,195.1475,195.391,195.0573,195.1836,17078.0
2022-01-25 14:50:00,216.34,217.02,216.34,216.93,15672.0,195.1475,195.7609,195.1475,195.6797,15672.0
2022-01-25 14:55:00,216.93,216.96,216.7,216.8,20314.0,195.6797,195.7068,195.4722,195.5624,20314.0
2022-01-25 15:00:00,216.9,216.96,216.28,216.47,24085.0,195.6526,195.7068,195.0934,195.2648,24085.0
2022-01-25 15:05:00,216.39,216.7,215.87,216.06,15394.0,195.1926,195.4722,194.7235,194.8949,15394.0
2022-01-25 15:10:00,216.01,216.03,215.59,215.84,34623.0,194.8498,194.8679,194.471,194.6965,34623.0
2022-01-25 15:15:00,215.84,216.16,215.61,215.95,24069.0,194.6965,194.9851,194.489,194.7957,24069.0
2022-01-25 15:20:00,215.92,215.93,215.18,215.19,23310.0,194.7686,194.7777,194.1011,194.1101,23310.0
2022-01-25 15:25:00,215.15,215.15,214.47,214.65,38773.0,194.0741,194.0741,193.4607,193.623,38773.0
2022-01-25 15:30:00,214.65,214.75,214.03,214.23,47775.0,193.623,193.7132,193.0638,193.2442,47775.0
2022-01-25 15:35:00,214.25,214.95,213.92,214.76,65774.0,193.2622,193.8937,192.9646,193.7223,65774.0
2022-01-25 15:40:00,214.77,215.16,214.7,214.91,36811.0,193.7313,194.0831,193.6681,193.8576,36811.0
2022-01-25 15:45:00,214.91,215.28,214.74,214.94,61474.0,193.8576,194.1913,193.7042,193.8846,61474.0
2022-01-25 15:50:00,214.94,214.95,213.69,213.81,179915.0,193.8846,193.8937,192.7571,192.8653,179915.0
2022-01-25 15:55:00,213.88,214.88,213.88,214.6,194684.0,192.9285,193.8305,192.9285,193.5779,194684.0
2022-01-26 09:30:00,215.62,216.43,215.49,215.8,81125.0,194.498,195.2287,194.3808,194.6604,81125.0
2022-01-26 09:35:00,215.57,215.75,213.8,213.98,44549.0,194.4529,194.6153,192.8563,193.0187,44549.0
2022-01-26 09:40:00,213.97,214.25,213.5,213.77,24136.0,193.0097,193.2622,192.5857,192.8292,24136.0
2022-01-26 09:45:00,213.77,214.61,213.75,214.61,38183.0,192.8292,193.587,192.8112,193.587,38183.0
2022-01-26 09:50:00,214.67,215.41,214.26,215.41,38628.0,193.6411,194.3086,193.2712,194.3086,38628.0
2022-01-26 09:55:00,215.4,216.26,215.19,216.26,80581.0,194.2996,195.0753,194.1101,195.0753,80581.0
2022-01-26 10:00:00,216.25,217.09,215.88,216.93,27782.0,195.0663,195.824,194.7326,195.6797,27782.0
2022-01-26 10:05:00,216.86,217.17,216.7,216.88,49452.0,195.6166,195.8962,195.4722,195.6346,49452.0
2022-01-26 10:10:00,216.82,216.86,215.54,215.81,21894.0,195.5805,195.6166,194.4259,194.6694,21894.0
2022-01-26 10:15:00,215.51,216.19,215.26,216.19,20748.0,194.3988,195.0122,194.1733,195.0122,20748.0
2022-01-26 10:20:00,216.2,216.59,215.28,215.42,37456.0,195.0212,195.373,194.1913,194.3176,37456.0
2022-01-26 10:25:00,215.43,215.74,215.06,215.25,17341.0,194.3266,194.6063,193.9929,194.1643,17341.0
2022-01-26 10:30:00,215.14,215.43,214.87,215.1,35798.0,194.065,194.3266,193.8215,194.029,35798.0
2022-01-26 10:35:00,215.22,215.28,214.79,214.9,31367.0,194.1372,194.1913,193.7493,193.8486,31367.0
2022-01-26 10:40:00,214.84,215.19,214.84,215.14,29465.0,193.7944,194.1101,193.7944,194.065,29465.0
2022-01-26 10:45:00,215.11,215.43,214.85,214.97,32817.0,194.038,194.3266,193.8034,193.9117,32817.0
2022-01-26 10:50:00,214.9,215.15,214.87,215.0,21815.0,193.8486,194.0741,193.8215,193.9388,21815.0
2022-01-26 10:55:00,215.05,215.39,214.74,215.15,28104.0,193.9839,194.2906,193.7042,194.0741,28104.0
2022-01-26 11:00:00,215.05,215.18,214.28,214.67,23723.0,193.9839,194.1011,193.2893,193.6411,23723.0
2022-01-26 11:05:00,214.73,215.29,214.63,215.22,19532.0,193.6952,194.2003,193.605,194.1372,19532.0
2022-01-26 11:10:00,215.29,215.6,215.07,215.5,15548.0,194.2003,194.48,194.0019,194.3898,15548.0
2022-01-26 11:15:00,215.54,215.83,215.44,215.44,11997.0,194.4259,194.6874,194.3357,194.3357,11997.0
2022-01-26 11:20:00,215.58,216.17,215.49,216.0,10013.0,194.4619,194.9941,194.3808,194.8408,10013.0
2022-01-26 11:25:00,215.97,216.29,215.9,216.03,25629.0,194.8137,195.1024,194.7506,194.8679,25629.0
2022-01-26 11:30:00,216.09,216.41,215.63,215.85,14344.0,194.922,195.2106,194.507,194.7055,14344.0
2022-01-26 11:35:00,215.82,215.82,215.4,215.73,10542.0,194.6784,194.6784,194.2996,194.5972,10542.0
2022-01-26 11:40:00,215.72,216.08,215.72,216.07,10297.0,194.5882,194.913,194.5882,194.9039,10297.0
2022-01-26 11:45:00,216.25,216.25,215.67,215.9,8539.0,195.0663,195.0663,194.5431,194.7506,8539.0
2022-01-26 11:50:00,215.83,216.06,215.41,215.98,11704.0,194.6874,194.8949,194.3086,194.8228,11704.0
2022-01-26 11:55:00,215.98,216.06,215.73,215.81,18681.0,194.8228,194.8949,194.5972,194.6694,18681.0
2022-01-26 12:00:00,215.82,215.94,215.61,215.72,19828.0,194.6784,194.7867,194.489,194.5882,19828.0
2022-01-26 12:05:00,215.66,215.81,215.5,215.8,12303.0,194.5341,194.6694,194.3898,194.6604,12303.0
2022-01-26 12:10:00,215.79,216.27,215.71,215.97,24709.0,194.6514,195.0843,194.5792,194.8137,24709.0
2022-01-26 12:15:00,215.98,216.35,215.98,216.13,24372.0,194.8228,195.1565,194.8228,194.9581,24372.0
2022-01-26 12:20:00,216.22,216.22,215.86,216.08,5428.0,195.0392,195.0392,194.7145,194.913,5428.0
2022-01-26 12:25:00,216.03,216.13,215.87,215.88,9291.0,194.8679,194.9581,194.7235,194.7326,9291.0
2022-01-26 12:30:00,215.86,216.14,215.83,215.99,5915.0,194.7145,194.9671,194.6874,194.8318,5915.0
2022-01-26 12:35:00,215.96,216.29,215.91,216.17,11673.0,194.8047,195.1024,194.7596,194.9941,11673.0
2022-01-26 12:40:00,216.18,216.48,216.05,216.36,21418.0,195.0032,195.2738,194.8859,195.1655,21418.0
2022-01-26 12:45:00,216.39,216.39,215.8,216.09,12369.0,195.1926,195.1926,194.6604,194.922,12369.0
2022-01-26 12:50:00,216.02,216.2,215.96,216.1,8393.0,194.8588,195.0212,194.8047,194.931,8393.0
2022-01-26 12:55:00,216.1,216.19,215.98,216.01,6812.0,194.931,195.0122,194.8228,194.8498,6812.0
2022-01-26 13:00:00,216.01,216.01,215.4,215.61,25110.0,194.8498,194.8498,194.2996,194.489,25110.0
2022-01-26 13:05:00,215.61,215.76,215.47,215.62,22740.0,194.489,194.6243,194.3627,194.498,22740.0
2022-01-26 13:10:00,215.6,215.68,215.52,215.57,12912.0,194.48,194.5521,194.4078,194.4529,12912.0
2022-01-26 13:15:00,215.51,215.57,215.29,215.33,25499.0,194.3988,194.4529,194.2003,194.2364,25499.0
2022-01-26 13:20:00,215.29,215.33,215.08,215.31,9936.0,194.2003,194.2364,194.0109,194.2184,9936.0
2022-01-26 13:25:00,215.33,215.5,215.33,215.35,5663.0,194.2364,194.3898,194.2364,194.2545,5663.0
2022-01-26 13:30:00,215.33,215.63,215.25,215.4,10807.0,194.2364,194.507,194.1643,194.2996,10807.0
2022-01-26 13:35:00,215.42,215.54,215.19,215.39,14561.0,194.3176,194.4259,194.1101,194.2906,14561.0
2022-01-26 13:40:00,215.33,215.56,215.3,215.44,12737.0,194.2364,194.4439,194.2094,194.3357,12737.0
2022-01-26 13:45:00,215.44,215.69,215.37,215.55,21982.0,194.3357,194.5612,194.2725,194.4349,21982.0
2022-01-26 13:50:00,215.51,215.61,215.08,215.49,17383.0,194.3988,194.489,194.0109,194.3808,17383.0
2022-01-26 13:55:00,215.43,215.7,215.34,215.45,11701.0,194.3266,194.5702,194.2454,194.3447,11701.0
2022-01-26 14:00:00,215.45,216.95,215.44,216.23,38206.0,194.3447,195.6977,194.3357,195.0483,38206.0
2022-01-26 14:05:00,216.3,217.11,216.2,216.31,31744.0,195.1114,195.8421,195.0212,195.1204,31744.0
2022-01-26 14:10:00,216.46,216.56,215.0,215.2,51363.0,195.2557,195.3459,193.9388,194.1192,51363.0
2022-01-26 14:15:00,215.34,215.56,214.85,215.34,23494.0,194.2454,194.4439,193.8034,194.2454,23494.0
2022-01-26 14:20:00,215.42,215.58,214.95,215.25,20633.0,194.3176,194.4619,193.8937,194.1643,20633.0
2022-01-26 14:25:00,215.35,216.11,215.35,215.95,21718.0,194.2545,194.94,194.2545,194.7957,21718.0
2022-01-26 14:30:00,215.9,215.91,214.48,214.65,39611.0,194.7506,194.7596,193.4697,193.623,39611.0
2022-01-26 14:35:00,214.71,215.92,214.36,215.5,42035.0,193.6772,194.7686,193.3614,194.3898,42035.0
2022-01-26 14:40:00,215.63,215.64,214.3,214.3,27950.0,194.507,194.5161,193.3073,193.3073,27950.0
2022-01-26 14:45:00,214.19,214.32,213.13,213.32,60697.0,193.2081,193.3254,192.2519,192.4233,60697.0
2022-01-26 14:50:00,213.31,214.09,213.13,213.73,26793.0,192.4143,193.1179,192.2519,192.7932,26793.0
2022-01-26 14:55:00,213.63,214.2,213.4,213.98,45366.0,192.703,193.2171,192.4955,193.0187,45366.0
2022-01-26 15:00:00,213.79,213.87,212.32,212.78,33991.0,192.8473,192.9194,191.5213,191.9362,33991.0
2022-01-26 15:05:00,212.7,212.7,210.77,210.88,79152.0,191.8641,191.8641,190.1231,190.2223,79152.0
2022-01-26 15:10:00,210.9,211.9,210.9,211.37,39439.0,190.2404,191.1424,190.2404,190.6643,39439.0
2022-01-26 15:15:00,211.37,211.65,210.76,210.91,45079.0,190.6643,190.9169,190.1141,190.2494,45079.0
2022-01-26 15:20:00,210.95,211.13,210.38,210.91,29115.0,190.2855,190.4479,189.7713,190.2494,29115.0
2022-01-26 15:25:00,210.99,211.69,210.56,211.59,39060.0,190.3216,190.953,189.9337,190.8628,39060.0
2022-01-26 15:30:00,211.61,212.15,211.39,211.52,46125.0,190.8808,191.3679,190.6824,190.7997,46125.0
2022-01-26 15:35:00,211.58,212.15,210.95,211.92,42892.0,190.8538,191.3679,190.2855,191.1605,42892.0
2022-01-26 15:40:00,211.92,212.52,211.56,212.0,40889.0,191.1605,191.7017,190.8357,191.2326,40889.0
2022-01-26 15:45:00,211.88,212.49,211.53,212.08,60658.0,191.1244,191.6746,190.8087,191.3048,60658.0
2022-01-26 15:50:00,212.1,212.7,211.64,212.11,118508.0,191.3228,191.8641,190.9079,191.3319,118508.0
2022-01-26 15:55:00,212.07,212.25,211.19,211.7,331165.0,191.2958,191.4581,190.502,190.962,331165.0
2022-01-27 09:30:00,215.33,215.42,213.74,214.85,119700.0,194.2364,194.3176,192.8022,193.8034,119700.0
2022-01-27 09:35:00,214.72,215.05,213.88,214.49,27596.0,193.6862,193.9839,192.9285,193.4787,27596.0
2022-01-27 09:40:00,214.58,216.12,214.54,215.91,54543.0,193.5599,194.949,193.5238,194.7596,54543.0
2022-01-27 09:45:00,215.89,217.32,215.78,217.01,81270.0,194.7416,196.0315,194.6423,195.7519,81270.0
2022-01-27 09:50:00,216.75,217.0,216.33,216.43,23778.0,195.5173,195.7428,195.1385,195.2287,23778.0
2022-01-27 09:55:00,216.37,216.37,215.13,216.19,14701.0,195.1746,195.1746,194.056,195.0122,14701.0
2022-01-27 10:00:00,216.13,216.68,215.38,216.67,15109.0,194.9581,195.4542,194.2815,195.4452,15109.0
2022-01-27 10:05:00,216.76,216.86,216.02,216.28,13684.0,195.5263,195.6166,194.8588,195.0934,13684.0
2022-01-27 10:10:00,216.23,216.4,215.79,215.98,37827.0,195.0483,195.2016,194.6514,194.8228,37827.0
2022-01-27 10:15:00,215.94,216.06,215.37,215.54,9348.0,194.7867,194.8949,194.2725,194.4259,9348.0
2022-01-27 10:20:00,215.4,215.98,215.2,215.33,20096.0,194.2996,194.8228,194.1192,194.2364,20096.0
2022-01-27 10:25:00,215.36,215.66,214.64,214.67,18916.0,194.2635,194.5341,193.614,193.6411,18916.0
2022-01-27 10:30:00,214.7,214.81,214.23,214.42,14336.0,193.6681,193.7674,193.2442,193.4156,14336.0
2022-01-27 10:35:00,214.33,214.51,213.76,213.78,38308.0,193.3344,193.4968,192.8202,192.8383,38308.0
2022-01-27 10:40:00,213.81,215.38,213.74,215.38,26306.0,192.8653,194.2815,192.8022,194.2815,26306.0
2022-01-27 10:45:00,215.1,215.33,214.53,214.57,11580.0,194.029,194.2364,193.5148,193.5509,11580.0
2022-01-27 10:50:00,214.67,215.09,214.55,214.65,10937.0,193.6411,194.0199,193.5328,193.623,10937.0
2022-01-27 10:55:00,214.85,215.93,214.67,215.93,18578.0,193.8034,194.7777,193.6411,194.7777,18578.0
2022-01-27 11:00:00,215.9,216.61,215.84,216.37,31081.0,194.7506,195.391,194.6965,195.1746,31081.0
2022-01-27 11:05:00,216.33,216.44,215.32,215.32,15325.0,195.1385,195.2377,194.2274,194.2274,15325.0
2022-01-27 11:10:00,215.49,216.45,215.46,216.08,21384.0,194.3808,195.2467,194.3537,194.913,21384.0
2022-01-27 11:15:00,216.0,216.06,215.21,215.65,12206.0,194.8408,194.8949,194.1282,194.5251,12206.0
2022-01-27 11:20:00,215.59,216.24,215.4,215.52,14355.0,194.471,195.0573,194.2996,194.4078,14355.0
2022-01-27 11:25:00,215.65,215.66,215.2,215.63,9814.0,194.5251,194.5341,194.1192,194.507,9814.0
2022-01-27 11:30:00,215.61,216.39,215.49,216.39,9661.0,194.489,195.1926,194.3808,195.1926,9661.0
2022-01-27 11:35:00,216.27,216.57,215.92,215.92,24894.0,195.0843,195.355,194.7686,194.7686,24894.0
2022-01-27 11:40:00,216.11,216.61,216.02,216.03,6878.0,194.94,195.391,194.8588,194.8679,6878.0
2022-01-27 11:45:00,216.19,216.41,216.0,216.14,10739.0,195.0122,195.2106,194.8408,194.9671,10739.0
2022-01-27 11:50:00,216.11,216.14,215.72,216.09,7222.0,194.94,194.9671,194.5882,194.922,7222.0
2022-01-27 11:55:00,216.09,216.25,215.86,216.22,5520.0,194.922,195.0663,194.7145,195.0392,5520.0
2022-01-27 12:00:00,216.15,216.25,215.72,216.1,18877.0,194.9761,195.0663,194.5882,194.931,18877.0
2022-01-27 12:05:00,216.07,216.1,215.22,215.44,8623.0,194.9039,194.931,194.1372,194.3357,8623.0
2022-01-27 12:10:00,215.5,215.52,215.08,215.39,13682.0,194.3898,194.4078,194.0109,194.2906,13682.0
2022-01-27 12:15:00,215.33,215.46,214.63,215.04,12785.0,194.2364,194.3537,193.605,193.9748,12785.0
2022-01-27 12:20:00,215.03,215.04,214.63,214.63,25709.0,193.9658,193.9748,193.605,193.605,25709.0
2022-01-27 12:25:00,214.69,214.76,214.24,214.6,26344.0,193.6591,193.7223,193.2532,193.5779,26344.0
2022-01-27 12:30:00,214.69,214.84,214.2,214.2,42188.0,193.6591,193.7944,193.2171,193.2171,42188.0
2022-01-27 12:35:00,214.18,214.2,213.9,213.99,17540.0,193.1991,193.2171,192.9465,193.0277,17540.0
2022-01-27 12:40:00,214.08,214.27,213.93,214.0,17404.0,193.1089,193.2803,192.9736,193.0367,17404.0
2022-01-27 12:45:00,213.93,213.96,213.37,213.55,35234.0,192.9736,193.0006,192.4684,192.6308,35234.0
2022-01-27 12:50:00,213.64,214.03,213.56,213.87,7618.0,192.712,193.0638,192.6398,192.9194,7618.0
2022-01-27 12:55:00,213.94,214.42,213.94,214.24,16647.0,192.9826,193.4156,192.9826,193.2532,16647.0
2022-01-27 13:00:00,214.25,214.46,213.63,213.64,15057.0,193.2622,193.4517,192.703,192.712,15057.0
2022-01-27 13:05:00,213.63,213.76,213.25,213.64,12242.0,192.703,192.8202,192.3602,192.712,12242.0
2022-01-27 13:10:00,213.72,213.77,213.31,213.61,9524.0,192.7841,192.8292,192.4143,192.6849,9524.0
2022-01-27 13:15:00,213.57,214.08,213.25,213.25,20413.0,192.6488,193.1089,192.3602,192.3602,20413.0
2022-01-27 13:20:00,213.25,213.36,212.61,212.66,23850.0,192.3602,192.4594,191.7829,191.828,23850.0
2022-01-27 13:25:00,212.73,213.25,212.48,212.66,20525.0,191.8911,192.3602,191.6656,191.828,20525.0
2022-01-27 13:30:00,212.59,213.24,212.5,213.1,10925.0,191.7648,192.3512,191.6837,192.2249,10925.0
2022-01-27 13:35:00,213.17,213.59,212.76,212.81,13415.0,192.288,192.6669,191.9182,191.9633,13415.0
2022-01-27 13:40:00,212.8,213.18,212.61,213.0,10867.0,191.9543,192.297,191.7829,192.1347,10867.0
2022-01-27 13:45:00,212.9,213.14,212.75,213.06,23773.0,192.0445,192.261,191.9092,192.1888,23773.0
2022-01-27 13:50:00,212.9,213.11,212.59,212.76,12042.0,192.0445,192.2339,191.7648,191.9182,12042.0
2022-01-27 13:55:00,212.72,213.35,212.61,213.16,16121.0,191.8821,192.4504,191.7829,192.279,16121.0
2022-01-27 14:00:00,213.05,213.97,213.05,213.73,23768.0,192.1798,193.0097,192.1798,192.7932,23768.0
2022-01-27 14:05:00,213.69,214.0,213.27,213.5,10778.0,192.7571,193.0367,192.3782,192.5857,10778.0
2022-01-27 14:10:00,213.42,213.79,213.37,213.55,12507.0,192.5135,192.8473,192.4684,192.6308,12507.0
2022-01-27 14:15:00,213.67,213.7,213.0,213.26,12519.0,192.739,192.7661,192.1347,192.3692,12519.0
2022-01-27 14:20:00,213.19,213.44,212.67,212.72,9445.0,192.3061,192.5316,191.837,191.8821,9445.0
2022-01-27 14:25:00,212.6,212.97,212.52,212.71,11283.0,191.7739,192.1076,191.7017,191.8731,11283.0
2022-01-27 14:30:00,212.61,212.97,212.1,212.24,15167.0,191.7829,192.1076,191.3228,191.4491,15167.0
2022-01-27 14:35:00,212.19,212.75,212.18,212.53,9534.0,191.404,191.9092,191.395,191.7107,9534.0
2022-01-27 14:40:00,212.62,213.09,212.62,213.06,10225.0,191.7919,192.2159,191.7919,192.1888,10225.0
2022-01-27 14:45:00,213.07,213.29,212.74,212.91,10759.0,192.1978,192.3963,191.9001,192.0535,10759.0
2022-01-27 14:50:00,212.84,212.86,212.0,212.0,7522.0,191.9903,192.0084,191.2326,191.2326,7522.0
2022-01-27 14:55:00,212.14,212.47,211.97,212.32,12420.0,191.3589,191.6566,191.2056,191.5213,12420.0
2022-01-27 15:00:00,212.38,212.85,212.24,212.58,17780.0,191.5754,191.9994,191.4491,191.7558,17780.0
2022-01-27 15:05:00,212.52,212.83,212.19,212.31,15492.0,191.7017,191.9813,191.404,191.5123,15492.0
2022-01-27 15:10:00,212.31,212.41,211.65,211.84,21886.0,191.5123,191.6025,190.9169,191.0883,21886.0
2022-01-27 15:15:00,211.75,211.94,211.38,211.9,23499.0,191.0071,191.1785,190.6734,191.1424,23499.0
2022-01-27 15:20:00,211.96,212.06,211.45,211.88,15402.0,191.1966,191.2868,190.7365,191.1244,15402.0
2022-01-27 15:25:00,211.91,212.4,211.8,212.32,14008.0,191.1514,191.5934,191.0522,191.5213,14008.0
2022-01-27 15:30:00,212.36,212.57,212.1,212.15,18442.0,191.5574,191.7468,191.3228,191.3679,18442.0
2022-01-27 15:35:00,212.2,212.38,211.84,211.85,19675.0,191.413,191.5754,191.0883,191.0973,19675.0
2022-01-27 15:40:00,211.91,212.91,211.86,212.67,18612.0,191.1514,192.0535,191.1063,191.837,18612.0
2022-01-27 15:45:00,212.7,213.16,212.12,212.45,45380.0,191.8641,192.279,191.3409,191.6386,45380.0
2022-01-27 15:50:00,212.5,212.64,212.1,212.46,46016.0,191.6837,191.8099,191.3228,191.6476,46016.0
2022-01-27 15:55:00,212.45,212.67,212.08,212.17,95439.0,191.6386,191.837,191.3048,191.386,95439.0
2022-01-28 09:30:00,214.29,214.29,212.19,212.53,69957.0,193.2983,193.2983,191.404,191.7107,69957.0
2022-01-28 09:35:00,212.39,212.53,210.8,211.33,18031.0,191.5844,191.7107,190.1502,190.6283,18031.0
2022-01-28 09:40:00,211.33,211.73,210.76,210.98,20730.0,190.6283,190.9891,190.1141,190.3126,20730.0
2022-01-28 09:45:00,210.95,211.35,210.52,211.03,24943.0,190.2855,190.6463,189.8976,190.3577,24943.0
2022-01-28 09:50:00,211.1,211.94,211.1,211.4,21901.0,190.4208,191.1785,190.4208,190.6914,21901.0
2022-01-28 09:55:00,211.63,211.69,211.0,211.0,20931.0,190.8989,190.953,190.3306,190.3306,20931.0
2022-01-28 10:00:00,211.27,211.54,210.79,211.32,23686.0,190.5741,190.8177,190.1412,190.6192,23686.0
2022-01-28 10:05:00,211.13,211.45,210.83,211.14,23037.0,190.4479,190.7365,190.1772,190.4569,23037.0
2022-01-28 10:10:00,211.07,211.53,210.71,210.83,28054.0,190.3937,190.8087,190.069,190.1772,28054.0
2022-01-28 10:15:00,210.87,212.09,210.68,212.03,25565.0,190.2133,191.3138,190.0419,191.2597,25565.0
2022-01-28 10:20:00,212.01,212.5,211.79,212.3,24132.0,191.2417,191.6837,191.0432,191.5032,24132.0
2022-01-28 10:25:00,212.16,212.28,211.3,211.54,19508.0,191.377,191.4852,190.6012,190.8177,19508.0
2022-01-28 10:30:00,211.84,212.45,211.41,211.85,28888.0,191.0883,191.6386,190.7004,191.0973,28888.0
2022-01-28 10:35:00,211.84,212.54,211.84,212.28,20014.0,191.0883,191.7197,191.0883,191.4852,20014.0
2022-01-28 10:40:00,212.26,212.45,211.7,211.71,16766.0,191.4672,191.6386,190.962,190.971,16766.0
2022-01-28 10:45:00,211.81,212.74,211.47,212.73,12110.0,191.0612,191.9001,190.7546,191.8911,12110.0
2022-01-28 10:50:00,212.74,213.25,212.35,212.99,14174.0,191.9001,192.3602,191.5483,192.1257,14174.0
2022-01-28 10:55:00,212.98,213.88,212.7,213.65,24472.0,192.1166,192.9285,191.8641,192.721,24472.0
2022-01-28 11:00:00,213.75,213.75,212.79,213.21,26523.0,192.8112,192.8112,191.9452,192.3241,26523.0
2022-01-28 11:05:00,213.32,213.6,212.85,213.21,13222.0,192.4233,192.6759,191.9994,192.3241,13222.0
2022-01-28 11:10:00,213.02,213.97,213.02,213.93,8213.0,192.1527,193.0097,192.1527,192.9736,8213.0
2022-01-28 11:15:00,213.85,214.83,213.85,214.14,24397.0,192.9014,193.7854,192.9014,193.163,24397.0
2022-01-28 11:20:00,214.1,214.31,213.88,214.29,6444.0,193.1269,193.3163,192.9285,193.2983,6444.0
2022-01-28 11:25:00,214.22,214.83,214.13,214.6,13234.0,193.2352,193.7854,193.154,193.5779,13234.0
2022-01-28 11:30:00,214.52,214.54,213.99,214.42,16881.0,193.5058,193.5238,193.0277,193.4156,16881.0
2022-01-28 11:35:00,214.34,214.8,214.13,214.37,25905.0,193.3434,193.7583,193.154,193.3705,25905.0
2022-01-28 11:40:00,214.34,214.43,213.99,213.99,13140.0,193.3434,193.4246,193.0277,193.0277,13140.0
2022-01-28 11:45:00,214.02,214.33,214.01,214.09,9412.0,193.0548,193.3344,193.0457,193.1179,9412.0
2022-01-28 11:50:00,214.17,214.55,214.07,214.55,9051.0,193.1901,193.5328,193.0999,193.5328,9051.0
2022-01-28 11:55:00,214.65,215.15,214.65,215.06,22188.0,193.623,194.0741,193.623,193.9929,22188.0
2022-01-28 12:00:00,214.94,215.05,214.74,214.97,9082.0,193.8846,193.9839,193.7042,193.9117,9082.0
2022-01-28 12:05:00,214.96,215.05,214.54,214.99,18790.0,193.9027,193.9839,193.5238,193.9297,18790.0
2022-01-28 12:10:00,215.0,215.0,214.27,214.57,10092.0,193.9388,193.9388,193.2803,193.5509,10092.0
2022-01-28 12:15:00,214.49,214.98,214.25,214.96,15989.0,193.4787,193.9207,193.2622,193.9027,15989.0
2022-01-28 12:20:00,214.78,214.79,214.11,214.35,12667.0,193.7403,193.7493,193.1359,193.3524,12667.0
2022-01-28 12:25:00,214.23,214.31,214.03,214.26,4429.0,193.2442,193.3163,193.0638,193.2712,4429.0
2022-01-28 12:30:00,214.33,214.5,214.15,214.38,9980.0,193.3344,193.4877,193.172,193.3795,9980.0
2022-01-28 12:35:00,214.32,214.49,213.97,214.25,19279.0,193.3254,193.4787,193.0097,193.2622,19279.0
2022-01-28 12:40:00,214.3,214.57,214.15,214.48,12599.0,193.3073,193.5509,193.172,193.4697,12599.0
2022-01-28 12:45:00,214.42,214.42,213.96,214.26,15286.0,193.4156,193.4156,193.0006,193.2712,15286.0
2022-01-28 12:50:00,214.15,214.17,213.79,213.87,14849.0,193.172,193.1901,192.8473,192.9194,14849.0
2022-01-28 12:55:00,213.86,214.14,213.82,214.0,9588.0,192.9104,193.163,192.8743,193.0367,9588.0
2022-01-28 13:00:00,213.99,214.08,213.44,213.49,26133.0,193.0277,193.1089,192.5316,192.5767,26133.0
2022-01-28 13:05:00,213.49,214.63,213.28,214.63,35457.0,192.5767,193.605,192.3872,193.605,35457.0
2022-01-28 13:10:00,214.46,214.48,214.26,214.33,6836.0,193.4517,193.4697,193.2712,193.3344,6836.0
2022-01-28 13:15:00,214.69,214.69,214.35,214.44,8737.0,193.6591,193.6591,193.3524,193.4336,8737.0
2022-01-28 13:20:00,214.38,214.47,214.09,214.3,13235.0,193.3795,193.4607,193.1179,193.3073,13235.0
2022-01-28 13:25:00,214.33,214.41,214.0,214.31,12665.0,193.3344,193.4066,193.0367,193.3163,12665.0
2022-01-28 13:30:00,214.37,214.96,214.37,214.9,19532.0,193.3705,193.9027,193.3705,193.8486,19532.0
2022-01-28 13:35:00,214.86,215.14,214.68,214.89,26737.0,193.8125,194.065,193.6501,193.8395,26737.0
2022-01-28 13:40:00,214.9,215.21,214.69,214.99,13722.0,193.8486,194.1282,193.6591,193.9297,13722.0
2022-01-28 13:45:00,214.9,215.32,214.87,215.0,49792.0,193.8486,194.2274,193.8215,193.9388,49792.0
2022-01-28 13:50:00,215.12,215.51,214.9,215.32,9101.0,194.047,194.3988,193.8486,194.2274,9101.0
2022-01-28 13:55:00,215.27,215.45,215.18,215.18,7721.0,194.1823,194.3447,194.1011,194.1011,7721.0
2022-01-28 14:00:00,215.02,215.72,215.02,215.08,23819.0,193.9568,194.5882,193.9568,194.0109,23819.0
2022-01-28 14:05:00,214.86,215.12,214.59,214.7,8362.0,193.8125,194.047,193.5689,193.6681,8362.0
2022-01-28 14:10:00,214.62,214.65,214.25,214.26,8646.0,193.596,193.623,193.2622,193.2712,8646.0
2022-01-28 14:15:00,214.11,214.33,213.95,214.06,19974.0,193.1359,193.3344,192.9916,193.0908,19974.0
2022-01-28 14:20:00,214.03,214.14,213.65,213.71,13621.0,193.0638,193.163,192.721,192.7751,13621.0
2022-01-28 14:25:00,213.56,213.93,213.49,213.58,13094.0,192.6398,192.9736,192.5767,192.6579,13094.0
2022-01-28 14:30:00,213.59,213.93,213.16,213.5,25673.0,192.6669,192.9736,192.279,192.5857,25673.0
2022-01-28 14:35:00,213.58,213.93,213.54,213.76,8493.0,192.6579,192.9736,192.6218,192.8202,8493.0
2022-01-28 14:40:00,213.89,214.48,213.88,214.48,21826.0,192.9375,193.4697,192.9285,193.4697,21826.0
2022-01-28 14:45:00,214.52,214.81,214.21,214.65,13049.0,193.5058,193.7674,193.2261,193.623,13049.0
2022-01-28 14:50:00,214.67,215.18,214.5,214.95,47504.0,193.6411,194.1011,193.4877,193.8937,47504.0
2022-01-28 14:55:00,214.91,215.5,214.9,215.5,27528.0,193.8576,194.3898,193.8486,194.3898,27528.0
2022-01-28 15:00:00,215.48,215.69,215.11,215.37,34084.0,194.3717,194.5612,194.038,194.2725,34084.0
2022-01-28 15:05:00,215.45,215.58,215.26,215.48,7296.0,194.3447,194.4619,194.1733,194.3717,7296.0
2022-01-28 15:10:00,215.44,215.53,215.08,215.4,17147.0,194.3357,194.4168,194.0109,194.2996,17147.0
2022-01-28 15:15:00,215.54,215.88,215.44,215.75,41367.0,194.4259,194.7326,194.3357,194.6153,41367.0
2022-01-28 15:20:00,215.61,216.34,215.49,216.28,27912.0,194.489,195.1475,194.3808,195.0934,27912.0
2022-01-28 15:25:00,216.34,216.62,215.96,216.08,34656.0,195.1475,195.4001,194.8047,194.913,34656.0
2022-01-28 15:30:00,216.03,216.32,215.21,216.14,28618.0,194.8679,195.1294,194.1282,194.9671,28618.0
2022-01-28 15:35:00,216.17,216.25,215.88,216.11,20362.0,194.9941,195.0663,194.7326,194.94,20362.0
2022-01-28 15:40:00,216.13,216.53,216.05,216.49,26050.0,194.9581,195.3189,194.8859,195.2828,26050.0
2022-01-28 15:45:00,216.41,217.09,216.26,217.03,51251.0,195.2106,195.824,195.0753,195.7699,51251.0
2022-01-28 15:50:00,217.12,217.45,216.82,217.03,60917.0,195.8511,196.1488,195.5805,195.7699,60917.0
2022-01-28 15:55:00,217.04,217.79,216.87,217.72,115917.0,195.7789,196.4554,195.6256,196.3923,115917.0
2022-01-31 09:30:00,216.91,218.89,216.33,218.68,67786.0,195.6617,197.4477,195.1385,197.2583,67786.0
2022-01-31 09:35:00,218.63,219.24,218.13,218.65,47132.0,197.2132,197.7634,196.7621,197.2312,47132.0
2022-01-31 09:40:00,218.83,219.5,218.05,218.18,35217.0,197.3936,197.9979,196.69,196.8072,35217.0
2022-01-31 09:45:00,218.28,218.64,217.58,218.28,35802.0,196.8974,197.2222,196.266,196.8974,35802.0
2022-01-31 09:50:00,218.22,218.62,217.67,218.21,40047.0,196.8433,197.2041,196.3472,196.8343,40047.0
2022-01-31 09:55:00,218.21,219.12,218.21,218.81,32084.0,196.8343,197.6552,196.8343,197.3755,32084.0
2022-01-31 10:00:00,218.83,219.19,218.03,218.15,108131.0,197.3936,197.7183,196.6719,196.7802,108131.0
2022-01-31 10:05:00,218.04,219.39,217.96,219.13,39214.0,196.681,197.8987,196.6088,197.6642,39214.0
2022-01-31 10:10:00,219.19,219.39,218.85,219.09,18783.0,197.7183,197.8987,197.4116,197.6281,18783.0
2022-01-31 10:15:00,219.05,219.05,218.32,218.48,22121.0,197.592,197.592,196.9335,197.0779,22121.0
2022-01-31 10:20:00,218.58,219.63,218.58,219.26,30593.0,197.1681,198.1152,197.1681,197.7814,30593.0
2022-01-31 10:25:00,219.28,219.34,218.2,218.25,69713.0,197.7995,197.8536,196.8253,196.8704,69713.0
2022-01-31 10:30:00,218.35,218.5,218.11,218.24,36295.0,196.9606,197.0959,196.7441,196.8614,36295.0
2022-01-31 10:35:00,218.24,218.37,217.37,217.37,21920.0,196.8614,196.9786,196.0766,196.0766,21920.0
2022-01-31 10:40:00,217.26,217.55,217.04,217.54,22809.0,195.9774,196.239,195.7789,196.2299,22809.0
2022-01-31 10:45:00,217.5,217.58,217.29,217.53,12211.0,196.1939,196.266,196.0044,196.2209,12211.0
2022-01-31 10:50:00,217.56,218.0,217.52,217.95,21668.0,196.248,196.6449,196.2119,196.5998,21668.0
2022-01-31 10:55:00,217.98,217.98,217.23,217.54,14355.0,196.6268,196.6268,195.9503,196.2299,14355.0
2022-01-31 11:00:00,217.52,218.22,217.52,217.95,14233.0,196.2119,196.8433,196.2119,196.5998,14233.0
2022-01-31 11:05:00,217.95,217.96,217.63,217.63,12565.0,196.5998,196.6088,196.3111,196.3111,12565.0
2022-01-31 11:10:00,217.53,217.91,217.17,217.83,16108.0,196.2209,196.5637,195.8962,196.4915,16108.0
2022-01-31 11:15:00,217.87,217.96,217.44,217.47,19412.0,196.5276,196.6088,196.1397,196.1668,19412.0
2022-01-31 11:20:00,217.56,217.92,217.56,217.76,35354.0,196.248,196.5727,196.248,196.4284,35354.0
2022-01-31 11:25:00,217.84,218.39,217.84,218.2,20221.0,196.5005,196.9967,196.5005,196.8253,20221.0
2022-01-31 11:30:00,218.2,218.72,217.95,218.56,27855.0,196.8253,197.2943,196.5998,197.15,27855.0
2022-01-31 11:35:00,218.52,218.62,218.26,218.26,27841.0,197.1139,197.2041,196.8794,196.8794,27841.0
2022-01-31 11:40:00,218.33,218.75,218.15,218.71,22601.0,196.9425,197.3214,196.7802,197.2853,22601.0
2022-01-31 11:45:00,218.73,219.05,218.55,219.03,15110.0,197.3034,197.592,197.141,197.574,15110.0
2022-01-31 11:50:00,219.07,219.52,219.0,219.31,26660.0,197.6101,198.016,197.5469,197.8265,26660.0
2022-01-31 11:55:00,219.31,219.64,219.17,219.31,15638.0,197.8265,198.1242,197.7003,197.8265,15638.0
2022-01-31 12:00:00,219.31,219.57,219.24,219.56,16262.0,197.8265,198.0611,197.7634,198.0521,16262.0
2022-01-31 12:05:00,219.51,219.94,219.4,219.47,26693.0,198.007,198.3948,197.9077,197.9709,26693.0
2022-01-31 12:10:00,219.46,219.93,219.46,219.76,12589.0,197.9619,198.3858,197.9619,198.2325,12589.0
2022-01-31 12:15:00,219.77,220.42,219.67,220.29,17380.0,198.2415,198.8278,198.1513,198.7105,17380.0
2022-01-31 12:20:00,220.31,220.37,219.55,219.67,25928.0,198.7286,198.7827,198.043,198.1513,25928.0
2022-01-31 12:25:00,219.56,219.99,219.48,219.95,24810.0,198.0521,198.4399,197.9799,198.4039,24810.0
2022-01-31 12:30:00,219.96,220.17,219.74,219.81,14342.0,198.4129,198.6023,198.2144,198.2776,14342.0
2022-01-31 12:35:00,219.88,219.92,219.7,219.86,10194.0,198.3407,198.3768,198.1783,198.3227,10194.0
2022-01-31 12:40:00,219.79,219.79,219.49,219.58,10281.0,198.2595,198.2595,197.9889,198.0701,10281.0
2022-01-31 12:45:00,219.59,219.94,219.59,219.84,20210.0,198.0791,198.3948,198.0791,198.3046,20210.0
2022-01-31 12:50:00,219.8,220.0,219.75,219.96,20670.0,198.2685,198.449,198.2234,198.4129,20670.0
2022-01-31 12:55:00,219.96,220.07,219.81,219.86,15090.0,198.4129,198.5121,198.2776,198.3227,15090.0
2022-01-31 13:00:00,219.86,219.86,219.48,219.7,14427.0,198.3227,198.3227,197.9799,198.1783,14427.0
2022-01-31 13:05:00,219.66,219.7,219.5,219.59,15574.0,198.1423,198.1783,197.9979,198.0791,15574.0
2022-01-31 13:10:00,219.55,219.85,219.31,219.83,19107.0,198.043,198.3137,197.8265,198.2956,19107.0
2022-01-31 13:15:00,219.81,220.3,219.66,220.2,20129.0,198.2776,198.7196,198.1423,198.6294,20129.0
2022-01-31 13:20:00,220.15,220.36,220.1,220.28,15859.0,198.5843,198.7737,198.5392,198.7015,15859.0
2022-01-31 13:25:00,220.28,220.37,220.02,220.06,11056.0,198.7015,198.7827,198.467,198.5031,11056.0
2022-01-31 13:30:00,220.12,220.22,219.75,219.82,23418.0,198.5572,198.6474,198.2234,198.2866,23418.0
2022-01-31 13:35:00,219.83,220.26,219.76,220.13,10553.0,198.2956,198.6835,198.2325,198.5662,10553.0
2022-01-31 13:40:00,220.05,220.4,219.96,219.96,14866.0,198.4941,198.8098,198.4129,198.4129,14866.0
2022-01-31 13:45:00,219.99,220.11,219.9,220.09,9209.0,198.4399,198.5482,198.3588,198.5301,9209.0
2022-01-31 13:50:00,220.11,220.14,219.65,219.81,14532.0,198.5482,198.5752,198.1332,198.2776,14532.0
2022-01-31 13:55:00,219.81,220.11,219.8,220.1,11701.0,198.2776,198.5482,198.2685,198.5392,11701.0
2022-01-31 14:00:00,220.14,220.4,219.96,219.99,15600.0,198.5752,198.8098,198.4129,198.4399,15600.0
2022-01-31 14:05:00,219.98,220.35,219.97,220.31,12485.0,198.4309,198.7647,198.4219,198.7286,12485.0
2022-01-31 14:10:00,220.34,220.37,220.16,220.18,12379.0,198.7557,198.7827,198.5933,198.6113,12379.0
2022-01-31 14:15:00,220.18,220.22,220.06,220.12,15828.0,198.6113,198.6474,198.5031,198.5572,15828.0
2022-01-31 14:20:00,220.09,220.23,219.95,220.21,11658.0,198.5301,198.6564,198.4039,198.6384,11658.0
2022-01-31 14:25:00,220.15,220.44,220.1,220.42,14621.0,198.5843,198.8459,198.5392,198.8278,14621.0
2022-01-31 14:30:00,220.39,220.66,220.34,220.38,16082.0,198.8008,199.0443,198.7557,198.7917,16082.0
2022-01-31 14:35:00,220.38,220.46,220.05,220.08,20384.0,198.7917,198.8639,198.4941,198.5211,20384.0
2022-01-31 14:40:00,220.08,220.12,219.94,220.04,17821.0,198.5211,198.5572,198.3948,198.485,17821.0
2022-01-31 14:45:00,220.08,220.08,219.82,219.95,21370.0,198.5211,198.5211,198.2866,198.4039,21370.0
2022-01-31 14:50:00,219.98,219.99,219.47,219.54,26906.0,198.4309,198.4399,197.9709,198.034,26906.0
2022-01-31 14:55:00,219.57,219.64,219.47,219.52,22664.0,198.0611,198.1242,197.9709,198.016,22664.0
2022-01-31 15:00:00,219.56,220.13,219.53,220.01,25157.0,198.0521,198.5662,198.025,198.458,25157.0
2022-01-31 15:05:00,219.98,220.05,219.4,219.45,21419.0,198.4309,198.4941,197.9077,197.9528,21419.0
2022-01-31 15:10:00,219.38,219.45,218.84,218.97,35045.0,197.8897,197.9528,197.4026,197.5199,35045.0
2022-01-31 15:15:00,219.01,219.2,218.72,218.88,22192.0,197.5559,197.7273,197.2943,197.4387,22192.0
2022-01-31 15:20:00,218.88,219.57,218.73,219.44,25629.0,197.4387,198.0611,197.3034,197.9438,25629.0
2022-01-31 15:25:00,219.52,219.64,219.18,219.27,17113.0,198.016,198.1242,197.7093,197.7905,17113.0
2022-01-31 15:30:00,219.25,219.75,219.0,219.75,24354.0,197.7724,198.2234,197.5469,198.2234,24354.0
2022-01-31 15:35:00,219.75,219.84,219.33,219.54,31134.0,198.2234,198.3046,197.8446,198.034,31134.0
2022-01-31 15:40:00,219.53,219.66,219.34,219.42,42765.0,198.025,198.1423,197.8536,197.9258,42765.0
2022-01-31 15:45:00,219.41,220.14,219.38,220.13,49075.0,197.9168,198.5752,197.8897,198.5662,49075.0
2022-01-31 15:50:00,220.06,220.73,220.02,220.39,112401.0,198.5031,199.1074,198.467,198.8008,112401.0
2022-01-31 15:55:00,220.44,220.56,220.2,220.44,243956.0,198.8459,198.9541,198.6294,198.8459,243956.0
2022-02-01 09:30:00,221.99,222.52,220.75,222.23,64661.0,200.244,200.7221,199.1255,200.4605,64661.0
2022-02-01 09:35:00,222.04,222.07,220.59,220.59,28985.0,200.2891,200.3162,198.9812,198.9812,28985.0
2022-02-01 09:40:00,220.6,220.6,218.85,219.75,32762.0,198.9902,198.9902,197.4116,198.2234,32762.0
2022-02-01 09:45:00,219.76,219.77,218.55,219.26,29248.0,198.2325,198.2415,197.141,197.7814,29248.0
2022-02-01 09:50:00,219.41,219.86,218.47,218.65,66168.0,197.9168,198.3227,197.0688,197.2312,66168.0
2022-02-01 09:55:00,218.61,218.96,218.03,218.4,41768.0,197.1951,197.5108,196.6719,197.0057,41768.0
2022-02-01 10:00:00,218.35,218.47,217.14,217.23,74805.0,196.9606,197.0688,195.8691,195.9503,74805.0
2022-02-01 10:05:00,217.23,217.53,216.84,217.2,41458.0,195.9503,196.2209,195.5985,195.9232,41458.0
2022-02-01 10:10:00,217.25,217.54,216.96,217.44,32320.0,195.9683,196.2299,195.7068,196.1397,32320.0
2022-02-01 10:15:00,217.45,217.52,216.53,216.53,37552.0,196.1488,196.2119,195.3189,195.3189,37552.0
2022-02-01 10:20:00,216.6,217.5,216.51,217.47,25124.0,195.382,196.1939,195.3008,196.1668,25124.0
2022-02-01 10:25:00,217.48,217.8,216.94,216.99,47165.0,196.1758,196.4645,195.6887,195.7338,47165.0
2022-02-01 10:30:00,216.98,217.48,216.95,217.24,28018.0,195.7248,196.1758,195.6977,195.9593,28018.0
2022-02-01 10:35:00,217.21,217.85,217.15,217.52,39681.0,195.9323,196.5096,195.8781,196.2119,39681.0
2022-02-01 10:40:00,217.55,217.77,216.68,216.87,31835.0,196.239,196.4374,195.4542,195.6256,31835.0
2022-02-01 10:45:00,216.95,216.96,216.54,216.89,22876.0,195.6977,195.7068,195.3279,195.6436,22876.0
2022-02-01 10:50:00,216.89,217.51,216.8,217.41,38686.0,195.6436,196.2029,195.5624,196.1127,38686.0
2022-02-01 10:55:00,217.46,218.05,217.38,217.59,34523.0,196.1578,196.69,196.0856,196.275,34523.0
2022-02-01 11:00:00,217.59,217.86,217.49,217.49,33013.0,196.275,196.5186,196.1848,196.1848,33013.0
2022-02-01 11:05:00,217.52,218.22,217.38,218.22,35578.0,196.2119,196.8433,196.0856,196.8433,35578.0
2022-02-01 11:10:00,218.16,218.31,218.0,218.19,17596.0,196.7892,196.9245,196.6449,196.8163,17596.0
2022-02-01 11:15:00,218.23,218.32,217.93,217.99,24199.0,196.8523,196.9335,196.5817,196.6359,24199.0
2022-02-01 11:20:00,218.02,218.17,217.84,218.09,57013.0,196.6629,196.7982,196.5005,196.7261,57013.0
2022-02-01 11:25:00,218.05,218.14,217.74,218.04,57741.0,196.69,196.7712,196.4103,196.681,57741.0
2022-02-01 11:30:00,217.96,218.12,217.57,218.08,23453.0,196.6088,196.7531,196.257,196.717,23453.0
2022-02-01 11:35:00,218.12,218.12,217.67,217.78,12387.0,196.7531,196.7531,196.3472,196.4464,12387.0
2022-02-01 11:40:00,217.9,218.11,217.87,218.1,21146.0,196.5547,196.7441,196.5276,196.7351,21146.0
2022-02-01 11:45:00,218.1,218.13,217.81,217.9,30079.0,196.7351,196.7621,196.4735,196.5547,30079.0
2022-02-01 11:50:00,217.92,218.07,217.77,218.0,14452.0,196.5727,196.708,196.4374,196.6449,14452.0
2022-02-01 11:55:00,218.01,218.07,217.88,218.0,17966.0,196.6539,196.708,196.5366,196.6449,17966.0
2022-02-01 12:00:00,218.0,218.49,217.91,218.17,40626.0,196.6449,197.0869,196.5637,196.7982,40626.0
2022-02-01 12:05:00,218.04,218.3,218.0,218.09,34833.0,196.681,196.9155,196.6449,196.7261,34833.0
2022-02-01 12:10:00,218.05,218.05,217.62,217.71,36517.0,196.69,196.69,196.3021,196.3833,36517.0
2022-02-01 12:15:00,217.74,217.92,217.68,217.79,23684.0,196.4103,196.5727,196.3562,196.4554,23684.0
2022-02-01 12:20:00,217.79,217.79,217.54,217.57,10992.0,196.4554,196.4554,196.2299,196.257,10992.0
2022-02-01 12:25:00,217.57,217.58,217.17,217.4,19999.0,196.257,196.266,195.8962,196.1037,19999.0
2022-02-01 12:30:00,217.36,217.43,216.84,216.97,22261.0,196.0676,196.1307,195.5985,195.7158,22261.0
2022-02-01 12:35:00,216.94,217.07,216.88,216.94,27474.0,195.6887,195.806,195.6346,195.6887,27474.0
2022-02-01 12:40:00,216.96,217.08,216.6,216.75,49025.0,195.7068,195.815,195.382,195.5173,49025.0
2022-02-01 12:45:00,216.78,216.87,216.44,216.48,35701.0,195.5444,195.6256,195.2377,195.2738,35701.0
2022-02-01 12:50:00,216.43,216.64,216.37,216.61,18919.0,195.2287,195.4181,195.1746,195.391,18919.0
2022-02-01 12:55:00,216.61,217.08,216.6,217.08,45459.0,195.391,195.815,195.382,195.815,45459.0
2022-02-01 13:00:00,216.99,217.08,216.6,216.6,45568.0,195.7338,195.815,195.382,195.382,45568.0
2022-02-01 13:05:00,216.53,216.72,216.44,216.48,57006.0,195.3189,195.4903,195.2377,195.2738,57006.0
2022-02-01 13:10:00,216.52,216.62,216.38,216.4,54886.0,195.3099,195.4001,195.1836,195.2016,54886.0
2022-02-01 13:15:00,216.36,216.54,216.33,216.42,18321.0,195.1655,195.3279,195.1385,195.2197,18321.0
2022-02-01 13:20:00,216.46,217.0,216.46,216.98,15865.0,195.2557,195.7428,195.2557,195.7248,15865.0
2022-02-01 13:25:00,216.97,217.24,216.94,217.15,29984.0,195.7158,195.9593,195.6887,195.8781,29984.0
2022-02-01 13:30:00,217.17,217.29,217.07,217.14,14633.0,195.8962,196.0044,195.806,195.8691,14633.0
2022-02-01 13:35:00,217.11,217.41,216.87,217.36,27673.0,195.8421,196.1127,195.6256,196.0676,27673.0
2022-02-01 13:40:00,217.34,217.63,217.33,217.55,19738.0,196.0495,196.3111,196.0405,196.239,19738.0
2022-02-01 13:45:00,217.55,217.75,217.49,217.63,29738.0,196.239,196.4194,196.1848,196.3111,29738.0
2022-02-01 13:50:00,217.64,217.98,217.58,217.93,21832.0,196.3201,196.6268,196.266,196.5817,21832.0
2022-02-01 13:55:00,217.89,218.18,217.7,218.18,50708.0,196.5457,196.8072,196.3743,196.8072,50708.0
2022-02-01 14:00:00,218.15,218.5,218.06,218.06,20020.0,196.7802,197.0959,196.699,196.699,20020.0
2022-02-01 14:05:00,218.02,218.11,217.77,217.89,22872.0,196.6629,196.7441,196.4374,196.5457,22872.0
2022-02-01 14:10:00,217.98,218.19,217.87,218.16,17234.0,196.6268,196.8163,196.5276,196.7892,17234.0
2022-02-01 14:15:00,218.16,218.19,217.86,217.86,12513.0,196.7892,196.8163,196.5186,196.5186,12513.0
2022-02-01 14:20:00,217.85,217.89,217.61,217.8,17052.0,196.5096,196.5457,196.2931,196.4645,17052.0
2022-02-01 14:25:00,217.77,217.82,217.55,217.76,23016.0,196.4374,196.4825,196.239,196.4284,23016.0
2022-02-01 14:30:00,217.76,217.94,217.67,217.94,13875.0,196.4284,196.5908,196.3472,196.5908,13875.0
2022-02-01 14:35:00,217.86,217.9,217.67,217.7,17745.0,196.5186,196.5547,196.3472,196.3743,17745.0
2022-02-01 14:40:00,217.69,217.86,217.56,217.79,15940.0,196.3652,196.5186,196.248,196.4554,15940.0
2022-02-01 14:45:00,217.76,217.96,217.7,217.86,19399.0,196.4284,196.6088,196.3743,196.5186,19399.0
2022-02-01 14:50:00,217.84,217.94,217.69,217.94,12001.0,196.5005,196.5908,196.3652,196.5908,12001.0
2022-02-01 14:55:00,217.94,218.08,217.84,218.03,15761.0,196.5908,196.717,196.5005,196.6719,15761.0
2022-02-01 15:00:00,217.99,218.48,217.95,218.42,38733.0,196.6359,197.0779,196.5998,197.0237,38733.0
2022-02-01 15:05:00,218.42,218.56,218.22,218.42,23054.0,197.0237,197.15,196.8433,197.0237,23054.0
2022-02-01 15:10:00,218.46,218.47,218.3,218.36,15412.0,197.0598,197.0688,196.9155,196.9696,15412.0
2022-02-01 15:15:00,218.36,218.68,218.33,218.62,45831.0,196.9696,197.2583,196.9425,197.2041,45831.0
2022-02-01 15:20:00,218.65,218.94,218.56,218.94,34615.0,197.2312,197.4928,197.15,197.4928,34615.0
2022-02-01 15:25:00,218.95,219.18,218.84,219.14,28355.0,197.5018,197.7093,197.4026,197.6732,28355.0
2022-02-01 15:30:00,219.15,219.37,219.15,219.21,35914.0,197.6822,197.8807,197.6822,197.7363,35914.0
2022-02-01 15:35:00,219.2,219.25,218.75,218.77,31609.0,197.7273,197.7724,197.3214,197.3394,31609.0
2022-02-01 15:40:00,218.83,219.23,218.8,219.16,48246.0,197.3936,197.7544,197.3665,197.6912,48246.0
2022-02-01 15:45:00,219.17,219.39,218.97,219.34,46202.0,197.7003,197.8987,197.5199,197.8536,46202.0
2022-02-01 15:50:00,219.41,219.8,219.33,219.67,99352.0,197.9168,198.2685,197.8446,198.1513,99352.0
2022-02-01 15:55:00,219.64,219.75,219.14,219.24,179391.0,198.1242,198.2234,197.6732,197.7634,179391.0
2022-02-02 09:30:00,218.26,220.09,217.16,217.26,159903.0,196.8794,198.5301,195.8872,195.9774,159903.0
2022-02-02 09:35:00,217.28,217.99,217.12,217.62,63847.0,195.9954,196.6359,195.8511,196.3021,63847.0
2022-02-02 09:40:00,217.58,217.76,216.61,216.82,65231.0,196.266,196.4284,195.391,195.5805,65231.0
2022-02-02 09:45:00,216.78,217.39,216.07,216.16,70653.0,195.5444,196.0946,194.9039,194.9851,70653.0
2022-02-02 09:50:00,216.25,216.92,215.82,216.16,52028.0,195.0663,195.6707,194.6784,194.9851,52028.0
2022-02-02 09:55:00,216.23,216.23,215.33,215.81,88068.0,195.0483,195.0483,194.2364,194.6694,88068.0
2022-02-02 10:00:00,215.81,217.01,215.81,216.07,62240.0,194.6694,195.7519,194.6694,194.9039,62240.0
2022-02-02 10:05:00,216.05,216.42,215.97,216.31,24897.0,194.8859,195.2197,194.8137,195.1204,24897.0
2022-02-02 10:10:00,216.31,216.41,215.8,216.08,34850.0,195.1204,195.2106,194.6604,194.913,34850.0
2022-02-02 10:15:00,216.11,216.61,215.92,216.24,23671.0,194.94,195.391,194.7686,195.0573,23671.0
2022-02-02 10:20:00,216.29,216.93,216.27,216.6,31597.0,195.1024,195.6797,195.0843,195.382,31597.0
2022-02-02 10:25:00,216.59,216.8,216.19,216.44,23191.0,195.373,195.5624,195.0122,195.2377,23191.0
2022-02-02 10:30:00,216.39,216.49,216.11,216.33,16717.0,195.1926,195.2828,194.94,195.1385,16717.0
2022-02-02 10:35:00,216.25,217.15,215.94,217.1,28633.0,195.0663,195.8781,194.7867,195.833,28633.0
2022-02-02 10:40:00,217.15,217.3,216.88,217.22,36940.0,195.8781,196.0134,195.6346,195.9413,36940.0
2022-02-02 10:45:00,217.24,217.78,217.07,217.66,32830.0,195.9593,196.4464,195.806,196.3382,32830.0
2022-02-02 10:50:00,217.7,217.86,217.09,217.49,51122.0,196.3743,196.5186,195.824,196.1848,51122.0
2022-02-02 10:55:00,217.49,218.21,217.48,218.04,40855.0,196.1848,196.8343,196.1758,196.681,40855.0
2022-02-02 11:00:00,218.01,218.39,217.79,217.98,67821.0,196.6539,196.9967,196.4554,196.6268,67821.0
2022-02-02 11:05:00,217.98,218.05,217.41,217.7,51969.0,196.6268,196.69,196.1127,196.3743,51969.0
2022-02-02 11:10:00,217.7,218.15,217.04,217.04,81419.0,196.3743,196.7802,195.7789,195.7789,81419.0
2022-02-02 11:15:00,217.06,217.14,216.41,216.64,53426.0,195.797,195.8691,195.2106,195.4181,53426.0
2022-02-02 11:20:00,216.68,216.87,216.43,216.62,32600.0,195.4542,195.6256,195.2287,195.4001,32600.0
2022-02-02 11:25:00,216.65,216.83,216.45,216.56,42104.0,195.4271,195.5895,195.2467,195.3459,42104.0
2022-02-02 11:30:00,216.56,216.56,215.88,216.19,38687.0,195.3459,195.3459,194.7326,195.0122,38687.0
2022-02-02 11:35:00,216.16,216.3,215.53,215.71,32349.0,194.9851,195.1114,194.4168,194.5792,32349.0
2022-02-02 11:40:00,215.71,216.05,215.67,215.77,31914.0,194.5792,194.8859,194.5431,194.6333,31914.0
2022-02-02 11:45:00,215.73,216.33,215.57,216.27,24235.0,194.5972,195.1385,194.4529,195.0843,24235.0
2022-02-02 11:50:00,216.22,216.44,215.89,215.91,24302.0,195.0392,195.2377,194.7416,194.7596,24302.0
2022-02-02 11:55:00,215.9,215.9,215.61,215.88,27838.0,194.7506,194.7506,194.489,194.7326,27838.0
2022-02-02 12:00:00,215.86,215.86,215.7,215.83,28932.0,194.7145,194.7145,194.5702,194.6874,28932.0
2022-02-02 12:05:00,215.81,216.42,215.81,216.27,24742.0,194.6694,195.2197,194.6694,195.0843,24742.0
2022-02-02 12:10:00,216.3,216.3,215.94,216.28,33484.0,195.1114,195.1114,194.7867,195.0934,33484.0
2022-02-02 12:15:00,216.3,216.76,216.22,216.28,27560.0,195.1114,195.5263,195.0392,195.0934,27560.0
2022-02-02 12:20:00,216.31,216.43,216.07,216.12,26339.0,195.1204,195.2287,194.9039,194.949,26339.0
2022-02-02 12:25:00,216.12,216.15,216.0,216.02,20558.0,194.949,194.9761,194.8408,194.8588,20558.0
2022-02-02 12:30:00,215.97,216.37,215.9,216.32,14162.0,194.8137,195.1746,194.7506,195.1294,14162.0
2022-02-02 12:35:00,216.32,216.45,216.14,216.44,10553.0,195.1294,195.2467,194.9671,195.2377,10553.0
2022-02-02 12:40:00,216.46,216.46,216.3,216.34,15465.0,195.2557,195.2557,195.1114,195.1475,15465.0
2022-02-02 12:45:00,216.36,217.02,216.36,216.89,47887.0,195.1655,195.7609,195.1655,195.6436,47887.0
2022-02-02 12:50:00,216.88,216.96,216.73,216.93,21275.0,195.6346,195.7068,195.4993,195.6797,21275.0
2022-02-02 12:55:00,216.94,217.23,216.86,217.16,49444.0,195.6887,195.9503,195.6166,195.8872,49444.0
2022-02-02 13:00:00,217.17,217.19,216.9,216.92,22289.0,195.8962,195.9142,195.6526,195.6707,22289.0
2022-02-02 13:05:00,216.94,217.08,216.8,216.86,25552.0,195.6887,195.815,195.5624,195.6166,25552.0
2022-02-02 13:10:00,216.91,216.98,216.79,216.92,15582.0,195.6617,195.7248,195.5534,195.6707,15582.0
2022-02-02 13:15:00,216.93,217.13,216.92,216.95,10703.0,195.6797,195.8601,195.6707,195.6977,10703.0
2022-02-02 13:20:00,216.97,217.18,216.82,216.84,24000.0,195.7158,195.9052,195.5805,195.5985,24000.0
2022-02-02 13:25:00,216.84,216.96,216.42,216.67,27712.0,195.5985,195.7068,195.2197,195.4452,27712.0
2022-02-02 13:30:00,216.68,216.7,216.57,216.69,7030.0,195.4542,195.4722,195.355,195.4632,7030.0
2022-02-02 13:35:00,216.7,216.8,216.63,216.7,14560.0,195.4722,195.5624,195.4091,195.4722,14560.0
2022-02-02 13:40:00,216.71,216.85,216.7,216.81,13276.0,195.4812,195.6075,195.4722,195.5714,13276.0
2022-02-02 13:45:00,216.81,216.92,216.65,216.67,9254.0,195.5714,195.6707,195.4271,195.4452,9254.0
2022-02-02 13:50:00,216.73,217.0,216.68,216.85,17283.0,195.4993,195.7428,195.4542,195.6075,17283.0
2022-02-02 13:55:00,216.85,217.11,216.76,217.07,13255.0,195.6075,195.8421,195.5263,195.806,13255.0
2022-02-02 14:00:00,217.02,217.4,216.99,217.35,20531.0,195.7609,196.1037,195.7338,196.0586,20531.0
2022-02-02 14:05:00,217.37,217.38,217.05,217.16,19458.0,196.0766,196.0856,195.7879,195.8872,19458.0
2022-02-02 14:10:00,217.16,217.33,217.08,217.08,13428.0,195.8872,196.0405,195.815,195.815,13428.0
2022-02-02 14:15:00,217.18,217.23,216.94,217.14,22265.0,195.9052,195.9503,195.6887,195.8691,22265.0
2022-02-02 14:20:00,217.13,217.13,216.77,216.78,16880.0,195.8601,195.8601,195.5354,195.5444,16880.0
2022-02-02 14:25:00,216.78,216.79,216.57,216.7,37321.0,195.5444,195.5534,195.355,195.4722,37321.0
2022-02-02 14:30:00,216.73,217.2,216.73,217.12,21026.0,195.4993,195.9232,195.4993,195.8511,21026.0
2022-02-02 14:35:00,217.16,217.22,216.98,217.22,13315.0,195.8872,195.9413,195.7248,195.9413,13315.0
2022-02-02 14:40:00,217.25,217.53,217.23,217.4,28894.0,195.9683,196.2209,195.9503,196.1037,28894.0
2022-02-02 14:45:00,217.41,217.67,217.28,217.64,31224.0,196.1127,196.3472,195.9954,196.3201,31224.0
2022-02-02 14:50:00,217.67,217.67,217.42,217.61,25466.0,196.3472,196.3472,196.1217,196.2931,25466.0
2022-02-02 14:55:00,217.65,217.66,217.35,217.36,20127.0,196.3292,196.3382,196.0586,196.0676,20127.0
2022-02-02 15:00:00,217.38,217.46,217.27,217.36,28296.0,196.0856,196.1578,195.9864,196.0676,28296.0
2022-02-02 15:05:00,217.31,217.31,217.06,217.22,25924.0,196.0225,196.0225,195.797,195.9413,25924.0
2022-02-02 15:10:00,217.17,217.31,217.06,217.27,26022.0,195.8962,196.0225,195.797,195.9864,26022.0
2022-02-02 15:15:00,217.28,217.87,217.26,217.87,37651.0,195.9954,196.5276,195.9774,196.5276,37651.0
2022-02-02 15:20:00,217.84,218.04,217.72,217.91,73636.0,196.5005,196.681,196.3923,196.5637,73636.0
2022-02-02 15:25:00,217.94,218.15,217.71,217.97,36172.0,196.5908,196.7802,196.3833,196.6178,36172.0
2022-02-02 15:30:00,217.98,218.09,217.69,217.89,45572.0,196.6268,196.7261,196.3652,196.5457,45572.0
2022-02-02 15:35:00,217.9,218.18,217.71,217.8,44601.0,196.5547,196.8072,196.3833,196.4645,44601.0
2022-02-02 15:40:00,217.78,218.02,217.74,217.97,61804.0,196.4464,196.6629,196.4103,196.6178,61804.0
2022-02-02 15:45:00,218.01,218.16,217.94,218.12,57372.0,196.6539,196.7892,196.5908,196.7531,57372.0
2022-02-02 15:50:00,218.16,218.36,217.73,218.11,95015.0,196.7892,196.9696,196.4013,196.7441,95015.0
2022-02-02 15:55:00,218.09,218.4,217.6,217.61,185077.0,196.7261,197.0057,196.2841,196.2931,185077.0
2022-02-03 09:30:00,214.25,215.39,213.17,214.75,134918.0,193.2622,194.2906,192.288,193.7132,134918.0
2022-02-03 09:35:00,214.9,216.03,214.58,216.03,29410.0,193.8486,194.8679,193.5599,194.8679,29410.0
2022-02-03 09:40:00,215.94,216.22,214.53,214.75,49982.0,194.7867,195.0392,193.5148,193.7132,49982.0
2022-02-03 09:45:00,214.79,215.14,213.67,213.81,78593.0,193.7493,194.065,192.739,192.8653,78593.0
2022-02-03 09:50:00,213.75,214.07,213.03,213.29,112839.0,192.8112,193.0999,192.1617,192.3963,112839.0
2022-02-03 09:55:00,213.29,213.49,212.57,212.8,115429.0,192.3963,192.5767,191.7468,191.9543,115429.0
2022-02-03 10:00:00,212.93,214.0,212.92,213.54,63189.0,192.0715,193.0367,192.0625,192.6218,63189.0
2022-02-03 10:05:00,213.52,215.1,213.51,215.06,55557.0,192.6037,194.029,192.5947,193.9929,55557.0
2022-02-03 10:10:00,215.19,215.47,215.0,215.47,19250.0,194.1101,194.3627,193.9388,194.3627,19250.0
2022-02-03 10:15:00,215.32,216.0,215.32,215.88,28605.0,194.2274,194.8408,194.2274,194.7326,28605.0
2022-02-03 10:20:00,215.86,216.46,215.85,215.98,38098.0,194.7145,195.2557,194.7055,194.8228,38098.0
2022-02-03 10:25:00,215.92,216.32,215.86,216.32,17983.0,194.7686,195.1294,194.7145,195.1294,17983.0
2022-02-03 10:30:00,216.25,216.95,216.24,216.81,49833.0,195.0663,195.6977,195.0573,195.5714,49833.0
2022-02-03 10:35:00,216.81,217.81,216.78,217.63,43937.0,195.5714,196.4735,195.5444,196.3111,43937.0
2022-02-03 10:40:00,217.6,218.2,217.44,218.13,52993.0,196.2841,196.8253,196.1397,196.7621,52993.0
2022-02-03 10:45:00,218.19,218.32,217.95,218.14,29496.0,196.8163,196.9335,196.5998,196.7712,29496.0
2022-02-03 10:50:00,218.14,218.16,217.86,217.92,37219.0,196.7712,196.7892,196.5186,196.5727,37219.0
2022-02-03 10:55:00,217.92,218.28,217.86,217.86,30857.0,196.5727,196.8974,196.5186,196.5186,30857.0
2022-02-03 11:00:00,217.99,218.2,217.76,217.97,121413.0,196.6359,196.8253,196.4284,196.6178,121413.0
2022-02-03 11:05:00,217.94,218.17,217.86,218.07,22660.0,196.5908,196.7982,196.5186,196.708,22660.0
2022-02-03 11:10:00,218.23,218.23,217.82,217.84,84966.0,196.8523,196.8523,196.4825,196.5005,84966.0
2022-02-03 11:15:00,217.86,217.88,217.33,217.33,25997.0,196.5186,196.5366,196.0405,196.0405,25997.0
2022-02-03 11:20:00,217.34,217.37,216.73,216.96,22226.0,196.0495,196.0766,195.4993,195.7068,22226.0
2022-02-03 11:25:00,216.97,217.08,216.72,216.82,19665.0,195.7158,195.815,195.4903,195.5805,19665.0
2022-02-03 11:30:00,216.93,217.07,216.87,216.97,17783.0,195.6797,195.806,195.6256,195.7158,17783.0
2022-02-03 11:35:00,216.91,217.0,216.71,216.75,12028.0,195.6617,195.7428,195.4812,195.5173,12028.0
2022-02-03 11:40:00,216.73,216.78,216.5,216.76,17549.0,195.4993,195.5444,195.2918,195.5263,17549.0
2022-02-03 11:45:00,216.75,216.81,216.44,216.68,6071.0,195.5173,195.5714,195.2377,195.4542,6071.0
2022-02-03 11:50:00,216.7,216.74,216.29,216.4,11442.0,195.4722,195.5083,195.1024,195.2016,11442.0
2022-02-03 11:55:00,216.43,216.54,216.1,216.1,9782.0,195.2287,195.3279,194.931,194.931,9782.0
2022-02-03 12:00:00,216.11,216.26,215.57,215.57,30192.0,194.94,195.0753,194.4529,194.4529,30192.0
2022-02-03 12:05:00,215.62,215.97,215.61,215.81,26616.0,194.498,194.8137,194.489,194.6694,26616.0
2022-02-03 12:10:00,215.76,216.03,215.64,216.0,19599.0,194.6243,194.8679,194.5161,194.8408,19599.0
2022-02-03 12:15:00,215.94,216.17,215.77,215.78,20231.0,194.7867,194.9941,194.6333,194.6423,20231.0
2022-02-03 12:20:00,215.78,216.26,215.78,216.25,15232.0,194.6423,195.0753,194.6423,195.0663,15232.0
2022-02-03 12:25:00,216.42,216.52,216.15,216.21,13530.0,195.2197,195.3099,194.9761,195.0302,13530.0
2022-02-03 12:30:00,216.12,216.35,216.0,216.23,11550.0,194.949,195.1565,194.8408,195.0483,11550.0
2022-02-03 12:35:00,216.5,216.58,216.34,216.4,9582.0,195.2918,195.364,195.1475,195.2016,9582.0
2022-02-03 12:40:00,216.45,216.65,216.33,216.39,12859.0,195.2467,195.4271,195.1385,195.1926,12859.0
2022-02-03 12:45:00,216.39,216.45,216.11,216.12,5697.0,195.1926,195.2467,194.94,194.949,5697.0
2022-02-03 12:50:00,216.15,216.35,216.13,216.26,11606.0,194.9761,195.1565,194.9581,195.0753,11606.0
2022-02-03 12:55:00,216.22,216.3,216.1,216.2,17750.0,195.0392,195.1114,194.931,195.0212,17750.0
2022-02-03 13:00:00,216.13,216.15,215.81,215.85,22800.0,194.9581,194.9761,194.6694,194.7055,22800.0
2022-02-03 13:05:00,215.81,215.93,215.7,215.73,24939.0,194.6694,194.7777,194.5702,194.5972,24939.0
2022-02-03 13:10:00,215.65,215.78,215.55,215.71,16213.0,194.5251,194.6423,194.4349,194.5792,16213.0
2022-02-03 13:15:00,215.72,216.07,215.72,216.02,19900.0,194.5882,194.9039,194.5882,194.8588,19900.0
2022-02-03 13:20:00,215.91,216.23,215.89,216.01,24130.0,194.7596,195.0483,194.7416,194.8498,24130.0
2022-02-03 13:25:00,215.99,216.01,215.5,215.5,40023.0,194.8318,194.8498,194.3898,194.3898,40023.0
2022-02-03 13:30:00,215.52,216.11,215.5,216.09,32150.0,194.4078,194.94,194.3898,194.922,32150.0
2022-02-03 13:35:00,216.09,216.12,215.96,216.06,12228.0,194.922,194.949,194.8047,194.8949,12228.0
2022-02-03 13:40:00,216.07,216.44,216.06,216.4,13482.0,194.9039,195.2377,194.8949,195.2016,13482.0
2022-02-03 13:45:00,216.42,216.47,216.26,216.3,26828.0,195.2197,195.2648,195.0753,195.1114,26828.0
2022-02-03 13:50:00,216.27,216.41,216.16,216.32,11259.0,195.0843,195.2106,194.9851,195.1294,11259.0
2022-02-03 13:55:00,216.26,216.43,216.18,216.4,17923.0,195.0753,195.2287,195.0032,195.2016,17923.0
2022-02-03 14:00:00,216.36,216.45,216.09,216.41,37706.0,195.1655,195.2467,194.922,195.2106,37706.0
2022-02-03 14:05:00,216.41,216.59,216.37,216.56,19710.0,195.2106,195.373,195.1746,195.3459,19710.0
2022-02-03 14:10:00,216.55,216.56,216.36,216.41,10741.0,195.3369,195.3459,195.1655,195.2106,10741.0
2022-02-03 14:15:00,216.41,216.55,216.38,216.43,11615.0,195.2106,195.3369,195.1836,195.2287,11615.0
2022-02-03 14:20:00,216.43,216.56,216.3,216.3,12142.0,195.2287,195.3459,195.1114,195.1114,12142.0
2022-02-03 14:25:00,216.3,216.35,215.9,216.03,17190.0,195.1114,195.1565,194.7506,194.8679,17190.0
2022-02-03 14:30:00,216.0,216.01,215.68,215.72,19799.0,194.8408,194.8498,194.5521,194.5882,19799.0
2022-02-03 14:35:00,215.74,215.77,215.18,215.3,28034.0,194.6063,194.6333,194.1011,194.2094,28034.0
2022-02-03 14:40:00,215.29,215.29,215.07,215.17,22606.0,194.2003,194.2003,194.0019,194.0921,22606.0
2022-02-03 14:45:00,215.2,215.21,214.67,214.96,31198.0,194.1192,194.1282,193.6411,193.9027,31198.0
2022-02-03 14:50:00,214.99,215.13,214.93,215.01,19046.0,193.9297,194.056,193.8756,193.9478,19046.0
2022-02-03 14:55:00,215.02,215.34,215.02,215.1,18905.0,193.9568,194.2454,193.9568,194.029,18905.0
2022-02-03 15:00:00,215.09,215.18,214.35,214.42,41734.0,194.0199,194.1011,193.3524,193.4156,41734.0
2022-02-03 15:05:00,214.46,214.72,214.43,214.63,18816.0,193.4517,193.6862,193.4246,193.605,18816.0
2022-02-03 15:10:00,214.65,215.08,214.63,215.06,17488.0,193.623,194.0109,193.605,193.9929,17488.0
2022-02-03 15:15:00,215.1,215.41,215.09,215.2,22807.0,194.029,194.3086,194.0199,194.1192,22807.0
2022-02-03 15:20:00,215.23,215.47,215.09,215.1,29407.0,194.1462,194.3627,194.0199,194.029,29407.0
2022-02-03 15:25:00,215.09,215.12,214.87,215.08,31347.0,194.0199,194.047,193.8215,194.0109,31347.0
2022-02-03 15:30:00,215.05,215.05,213.84,214.11,97154.0,193.9839,193.9839,192.8924,193.1359,97154.0
2022-02-03 15:35:00,214.1,214.33,214.07,214.21,50334.0,193.1269,193.3344,193.0999,193.2261,50334.0
2022-02-03 15:40:00,214.21,214.42,214.16,214.31,57719.0,193.2261,193.4156,193.181,193.3163,57719.0
2022-02-03 15:45:00,214.29,214.31,213.76,213.8,53845.0,193.2983,193.3163,192.8202,192.8563,53845.0
2022-02-03 15:50:00,213.77,213.81,213.21,213.43,150890.0,192.8292,192.8653,192.3241,192.5226,150890.0
2022-02-03 15:55:00,213.43,213.93,213.09,213.22,331693.0,192.5226,192.9736,192.2159,192.3331,331693.0
2022-02-04 09:30:00,214.12,214.42,213.09,213.37,78789.0,193.145,193.4156,192.2159,192.4684,78789.0
2022-02-04 09:35:00,213.19,213.23,212.11,212.24,28499.0,192.3061,192.3421,191.3319,191.4491,28499.0
2022-02-04 09:40:00,212.3,213.48,212.19,213.2,27420.0,191.5032,192.5677,191.404,192.3151,27420.0
2022-02-04 09:45:00,213.05,213.13,212.3,212.98,46333.0,192.1798,192.2519,191.5032,192.1166,46333.0
2022-02-04 09:50:00,212.96,213.03,212.23,212.69,61023.0,192.0986,192.1617,191.4401,191.855,61023.0
2022-02-04 09:55:00,212.69,212.82,211.95,212.34,75547.0,191.855,191.9723,191.1875,191.5393,75547.0
2022-02-04 10:00:00,212.41,212.49,211.45,211.64,99496.0,191.6025,191.6746,190.7365,190.9079,99496.0
2022-02-04 10:05:00,211.65,212.03,211.38,211.4,78556.0,190.9169,191.2597,190.6734,190.6914,78556.0
2022-02-04 10:10:00,211.45,212.64,211.32,212.53,28247.0,190.7365,191.8099,190.6192,191.7107,28247.0
2022-02-04 10:15:00,212.53,213.19,212.53,212.98,17992.0,191.7107,192.3061,191.7107,192.1166,17992.0
2022-02-04 10:20:00,213.07,213.64,213.07,213.31,23637.0,192.1978,192.712,192.1978,192.4143,23637.0
2022-02-04 10:25:00,213.36,213.55,212.55,212.57,24725.0,192.4594,192.6308,191.7288,191.7468,24725.0
2022-02-04 10:30:00,212.64,212.9,212.33,212.33,24209.0,191.8099,192.0445,191.5303,191.5303,24209.0
2022-02-04 10:35:00,212.36,212.4,211.65,211.86,25869.0,191.5574,191.5934,190.9169,191.1063,25869.0
2022-02-04 10:40:00,211.88,212.05,211.62,211.68,21487.0,191.1244,191.2777,190.8899,190.944,21487.0
2022-02-04 10:45:00,211.74,211.74,210.94,211.19,58434.0,190.9981,190.9981,190.2765,190.502,58434.0
2022-02-04 10:50:00,211.15,211.17,210.54,211.1,62465.0,190.4659,190.4839,189.9157,190.4208,62465.0
2022-02-04 10:55:00,210.97,211.34,210.93,211.16,37159.0,190.3035,190.6373,190.2674,190.4749,37159.0
2022-02-04 11:00:00,211.06,211.35,210.93,211.02,16746.0,190.3847,190.6463,190.2674,190.3486,16746.0
2022-02-04 11:05:00,211.07,211.39,210.93,211.14,29542.0,190.3937,190.6824,190.2674,190.4569,29542.0
2022-02-04 11:10:00,211.14,211.2,210.76,210.93,19272.0,190.4569,190.511,190.1141,190.2674,19272.0
2022-02-04 11:15:00,211.02,211.32,210.93,211.27,11101.0,190.3486,190.6192,190.2674,190.5741,11101.0
2022-02-04 11:20:00,211.3,211.35,211.08,211.26,9106.0,190.6012,190.6463,190.4028,190.5651,9106.0
2022-02-04 11:25:00,211.31,212.28,211.31,212.08,18881.0,190.6102,191.4852,190.6102,191.3048,18881.0
2022-02-04 11:30:00,212.09,212.65,212.06,212.51,24618.0,191.3138,191.819,191.2868,191.6927,24618.0
2022-02-04 11:35:00,212.56,212.8,212.41,212.42,27100.0,191.7378,191.9543,191.6025,191.6115,27100.0
2022-02-04 11:40:00,212.45,213.11,212.44,213.0,25943.0,191.6386,192.2339,191.6295,192.1347,25943.0
2022-02-04 11:45:00,212.95,213.24,212.81,212.93,15599.0,192.0896,192.3512,191.9633,192.0715,15599.0
2022-02-04 11:50:00,212.89,212.93,212.68,212.93,9904.0,192.0354,192.0715,191.846,192.0715,9904.0
2022-02-04 11:55:00,212.97,213.24,212.87,212.9,11053.0,192.1076,192.3512,192.0174,192.0445,11053.0
2022-02-04 12:00:00,212.96,213.26,212.62,213.25,23166.0,192.0986,192.3692,191.7919,192.3602,23166.0
2022-02-04 12:05:00,213.16,213.22,212.82,213.16,19131.0,192.279,192.3331,191.9723,192.279,19131.0
2022-02-04 12:10:00,213.16,213.28,212.77,213.19,28510.0,192.279,192.3872,191.9272,192.3061,28510.0
2022-02-04 12:15:00,213.17,213.45,213.07,213.4,21493.0,192.288,192.5406,192.1978,192.4955,21493.0
2022-02-04 12:20:00,213.42,213.45,213.01,213.17,19794.0,192.5135,192.5406,192.1437,192.288,19794.0
2022-02-04 12:25:00,213.22,213.34,213.07,213.13,24291.0,192.3331,192.4414,192.1978,192.2519,24291.0
2022-02-04 12:30:00,213.16,213.33,212.76,213.02,25672.0,192.279,192.4323,191.9182,192.1527,25672.0
2022-02-04 12:35:00,213.09,213.27,212.81,213.17,25956.0,192.2159,192.3782,191.9633,192.288,25956.0
2022-02-04 12:40:00,213.13,213.27,212.95,213.14,24581.0,192.2519,192.3782,192.0896,192.261,24581.0
2022-02-04 12:45:00,213.09,213.17,212.98,213.12,16025.0,192.2159,192.288,192.1166,192.2429,16025.0
2022-02-04 12:50:00,213.18,213.18,212.91,213.0,13441.0,192.297,192.297,192.0535,192.1347,13441.0
2022-02-04 12:55:00,213.0,213.25,212.94,213.17,18774.0,192.1347,192.3602,192.0806,192.288,18774.0
2022-02-04 13:00:00,213.21,213.31,212.95,213.1,38934.0,192.3241,192.4143,192.0896,192.2249,38934.0
2022-02-04 13:05:00,213.08,213.32,213.02,213.31,20176.0,192.2068,192.4233,192.1527,192.4143,20176.0
2022-02-04 13:10:00,213.31,213.42,213.16,213.38,27848.0,192.4143,192.5135,192.279,192.4774,27848.0
2022-02-04 13:15:00,213.38,213.61,213.07,213.33,11115.0,192.4774,192.6849,192.1978,192.4323,11115.0
2022-02-04 13:20:00,213.28,213.41,213.16,213.41,16729.0,192.3872,192.5045,192.279,192.5045,16729.0
2022-02-04 13:25:00,213.35,213.55,213.16,213.36,19765.0,192.4504,192.6308,192.279,192.4594,19765.0
2022-02-04 13:30:00,213.43,213.8,213.42,213.78,12816.0,192.5226,192.8563,192.5135,192.8383,12816.0
2022-02-04 13:35:00,213.7,213.8,213.5,213.72,15022.0,192.7661,192.8563,192.5857,192.7841,15022.0
2022-02-04 13:40:00,213.75,214.2,213.75,214.19,19473.0,192.8112,193.2171,192.8112,193.2081,19473.0
2022-02-04 13:45:00,214.2,214.2,213.67,213.86,19539.0,193.2171,193.2171,192.739,192.9104,19539.0
2022-02-04 13:50:00,213.88,214.11,213.85,214.06,16039.0,192.9285,193.1359,192.9014,193.0908,16039.0
2022-02-04 13:55:00,214.05,214.17,213.9,214.13,21352.0,193.0818,193.1901,192.9465,193.154,21352.0
2022-02-04 14:00:00,214.13,214.25,214.06,214.11,17374.0,193.154,193.2622,193.0908,193.1359,17374.0
2022-02-04 14:05:00,214.12,214.19,213.96,214.01,22056.0,193.145,193.2081,193.0006,193.0457,22056.0
2022-02-04 14:10:00,214.01,214.03,213.7,213.92,15492.0,193.0457,193.0638,192.7661,192.9646,15492.0
2022-02-04 14:15:00,213.92,214.16,213.68,213.68,14652.0,192.9646,193.181,192.7481,192.7481,14652.0
2022-02-04 14:20:00,213.73,214.15,213.66,214.05,11271.0,192.7932,193.172,192.73,193.0818,11271.0
2022-02-04 14:25:00,214.01,214.48,213.94,214.37,24529.0,193.0457,193.4697,192.9826,193.3705,24529.0
2022-02-04 14:30:00,214.38,214.86,214.3,214.74,13089.0,193.3795,193.8125,193.3073,193.7042,13089.0
2022-02-04 14:35:00,214.71,214.8,214.56,214.73,20757.0,193.6772,193.7583,193.5419,193.6952,20757.0
2022-02-04 14:40:00,214.68,214.83,214.44,214.52,24700.0,193.6501,193.7854,193.4336,193.5058,24700.0
2022-02-04 14:45:00,214.47,214.53,214.27,214.31,12019.0,193.4607,193.5148,193.2803,193.3163,12019.0
2022-02-04 14:50:00,214.34,214.46,214.25,214.41,23819.0,193.3434,193.4517,193.2622,193.4066,23819.0
2022-02-04 14:55:00,214.4,214.64,214.4,214.61,20941.0,193.3975,193.614,193.3975,193.587,20941.0
2022-02-04 15:00:00,214.63,214.92,214.61,214.86,19251.0,193.605,193.8666,193.587,193.8125,19251.0
2022-02-04 15:05:00,214.92,215.1,214.81,214.99,25941.0,193.8666,194.029,193.7674,193.9297,25941.0
2022-02-04 15:10:00,215.02,215.38,214.99,215.26,33337.0,193.9568,194.2815,193.9297,194.1733,33337.0
2022-02-04 15:15:00,215.28,215.28,215.04,215.04,24275.0,194.1913,194.1913,193.9748,193.9748,24275.0
2022-02-04 15:20:00,215.07,215.18,215.02,215.15,17873.0,194.0019,194.1011,193.9568,194.0741,17873.0
2022-02-04 15:25:00,215.18,215.29,214.8,214.88,17516.0,194.1011,194.2003,193.7583,193.8305,17516.0
2022-02-04 15:30:00,214.92,215.5,214.87,215.34,23397.0,193.8666,194.3898,193.8215,194.2454,23397.0
2022-02-04 15:35:00,215.34,215.37,215.06,215.06,23878.0,194.2454,194.2725,193.9929,193.9929,23878.0
2022-02-04 15:40:00,214.99,215.13,214.85,214.95,29377.0,193.9297,194.056,193.8034,193.8937,29377.0
2022-02-04 15:45:00,214.92,214.92,214.56,214.71,49318.0,193.8666,193.8666,193.5419,193.6772,49318.0
2022-02-04 15:50:00,214.75,215.03,214.32,214.55,68518.0,193.7132,193.9658,193.3254,193.5328,68518.0
2022-02-04 15:55:00,214.51,214.51,213.97,214.09,177914.0,193.4968,193.4968,193.0097,193.1179,177914.0
2022-02-07 09:30:00,214.73,215.0,214.41,214.46,51572.0,193.6952,193.9388,193.4066,193.4517,51572.0
2022-02-07 09:35:00,214.78,215.08,214.65,215.01,11613.0,193.7403,194.0109,193.623,193.9478,11613.0
2022-02-07 09:40:00,215.01,215.16,214.15,214.16,17822.0,193.9478,194.0831,193.172,193.181,17822.0
2022-02-07 09:45:00,214.2,214.38,213.04,213.06,21991.0,193.2171,193.3795,192.1708,192.1888,21991.0
2022-02-07 09:50:00,213.32,213.5,213.18,213.27,21749.0,192.4233,192.5857,192.297,192.3782,21749.0
2022-02-07 09:55:00,213.4,213.49,212.86,213.23,39815.0,192.4955,192.5767,192.0084,192.3421,39815.0
2022-02-07 10:00:00,213.06,213.3,212.8,212.9,30546.0,192.1888,192.4053,191.9543,192.0445,30546.0
2022-02-07 10:05:00,212.97,213.5,212.58,212.61,25442.0,192.1076,192.5857,191.7558,191.7829,25442.0
2022-02-07 10:10:00,212.61,212.63,211.67,211.71,42594.0,191.7829,191.8009,190.935,190.971,42594.0
2022-02-07 10:15:00,211.71,211.89,211.36,211.5,37412.0,190.971,191.1334,190.6553,190.7816,37412.0
2022-02-07 10:20:00,211.47,211.94,211.29,211.76,46127.0,190.7546,191.1785,190.5922,191.0161,46127.0
2022-02-07 10:25:00,211.77,211.95,211.55,211.8,30947.0,191.0252,191.1875,190.8267,191.0522,30947.0
2022-02-07 10:30:00,211.83,212.4,211.75,212.35,30311.0,191.0793,191.5934,191.0071,191.5483,30311.0
2022-02-07 10:35:00,212.25,212.56,212.2,212.3,20499.0,191.4581,191.7378,191.413,191.5032,20499.0
2022-02-07 10:40:00,212.19,212.25,211.67,211.95,22267.0,191.404,191.4581,190.935,191.1875,22267.0
2022-02-07 10:45:00,212.04,212.18,211.91,211.95,11790.0,191.2687,191.395,191.1514,191.1875,11790.0
2022-02-07 10:50:00,211.95,212.19,211.94,212.02,19842.0,191.1875,191.404,191.1785,191.2507,19842.0
2022-02-07 10:55:00,212.09,212.15,211.99,212.11,15474.0,191.3138,191.3679,191.2236,191.3319,15474.0
2022-02-07 11:00:00,212.11,212.33,211.8,212.02,26324.0,191.3319,191.5303,191.0522,191.2507,26324.0
2022-02-07 11:05:00,211.95,211.95,211.42,211.42,24695.0,191.1875,191.1875,190.7094,190.7094,24695.0
2022-02-07 11:10:00,211.42,211.96,211.37,211.39,12907.0,190.7094,191.1966,190.6643,190.6824,12907.0
2022-02-07 11:15:00,211.39,211.7,211.31,211.5,12368.0,190.6824,190.962,190.6102,190.7816,12368.0
2022-02-07 11:20:00,211.49,211.66,211.36,211.6,23230.0,190.7726,190.9259,190.6553,190.8718,23230.0
2022-02-07 11:25:00,211.66,211.73,211.54,211.68,38441.0,190.9259,190.9891,190.8177,190.944,38441.0
2022-02-07 11:30:00,211.62,211.77,211.2,211.28,33708.0,190.8899,191.0252,190.511,190.5832,33708.0
2022-02-07 11:35:00,211.32,211.45,210.8,210.96,26205.0,190.6192,190.7365,190.1502,190.2945,26205.0
2022-02-07 11:40:00,210.93,210.96,210.42,210.47,37761.0,190.2674,190.2945,189.8074,189.8525,37761.0
2022-02-07 11:45:00,210.46,210.7,210.29,210.68,28601.0,189.8435,190.06,189.6901,190.0419,28601.0
2022-02-07 11:50:00,210.64,210.97,210.6,210.9,13736.0,190.0059,190.3035,189.9698,190.2404,13736.0
2022-02-07 11:55:00,210.95,211.54,210.95,211.54,26522.0,190.2855,190.8177,190.2855,190.8177,26522.0
2022-02-07 12:00:00,211.51,211.56,211.2,211.32,36829.0,190.7906,190.8357,190.511,190.6192,36829.0
2022-02-07 12:05:00,211.33,211.42,211.08,211.08,21657.0,190.6283,190.7094,190.4028,190.4028,21657.0
2022-02-07 12:10:00,211.08,211.25,211.05,211.14,16972.0,190.4028,190.5561,190.3757,190.4569,16972.0
2022-02-07 12:15:00,211.1,211.38,211.1,211.19,12244.0,190.4208,190.6734,190.4208,190.502,12244.0
2022-02-07 12:20:00,211.15,211.62,211.15,211.54,23390.0,190.4659,190.8899,190.4659,190.8177,23390.0
2022-02-07 12:25:00,211.56,211.56,211.16,211.16,17490.0,190.8357,190.8357,190.4749,190.4749,17490.0
2022-02-07 12:30:00,211.12,211.13,210.9,211.04,15993.0,190.4388,190.4479,190.2404,190.3667,15993.0
2022-02-07 12:35:00,211.05,211.14,210.85,210.99,21805.0,190.3757,190.4569,190.1953,190.3216,21805.0
2022-02-07 12:40:00,211.04,211.75,211.0,211.7,12532.0,190.3667,191.0071,190.3306,190.962,12532.0
2022-02-07 12:45:00,211.69,211.95,211.57,211.8,12882.0,190.953,191.1875,190.8448,191.0522,12882.0
2022-02-07 12:50:00,211.78,211.91,211.65,211.67,26760.0,191.0342,191.1514,190.9169,190.935,26760.0
2022-02-07 12:55:00,211.66,211.76,211.44,211.58,13770.0,190.9259,191.0161,190.7275,190.8538,13770.0
2022-02-07 13:00:00,211.59,211.66,211.48,211.63,6034.0,190.8628,190.9259,190.7636,190.8989,6034.0
2022-02-07 13:05:00,211.53,211.56,211.28,211.32,30263.0,190.8087,190.8357,190.5832,190.6192,30263.0
2022-02-07 13:10:00,211.32,211.6,211.31,211.53,12276.0,190.6192,190.8718,190.6102,190.8087,12276.0
2022-02-07 13:15:00,211.53,211.75,211.44,211.65,28856.0,190.8087,191.0071,190.7275,190.9169,28856.0
2022-02-07 13:20:00,211.6,211.91,211.5,211.79,11890.0,190.8718,191.1514,190.7816,191.0432,11890.0
2022-02-07 13:25:00,211.79,211.91,211.73,211.81,11743.0,191.0432,191.1514,190.9891,191.0612,11743.0
2022-02-07 13:30:00,211.83,211.98,211.7,211.76,25093.0,191.0793,191.2146,190.962,191.0161,25093.0
2022-02-07 13:35:00,211.76,211.86,211.45,211.63,59906.0,191.0161,191.1063,190.7365,190.8989,59906.0
2022-02-07 13:40:00,211.59,211.77,211.58,211.62,13075.0,190.8628,191.0252,190.8538,190.8899,13075.0
2022-02-07 13:45:00,211.62,211.73,211.5,211.56,11536.0,190.8899,190.9891,190.7816,190.8357,11536.0
2022-02-07 13:50:00,211.59,211.74,211.55,211.72,12296.0,190.8628,190.9981,190.8267,190.9801,12296.0
2022-02-07 13:55:00,211.75,212.07,211.73,211.96,15488.0,191.0071,191.2958,190.9891,191.1966,15488.0
2022-02-07 14:00:00,212.0,212.0,211.59,211.75,36050.0,191.2326,191.2326,190.8628,191.0071,36050.0
2022-02-07 14:05:00,211.68,211.76,211.48,211.56,9790.0,190.944,191.0161,190.7636,190.8357,9790.0
2022-02-07 14:10:00,211.56,211.74,211.55,211.59,9875.0,190.8357,190.9981,190.8267,190.8628,9875.0
2022-02-07 14:15:00,211.59,211.98,211.5,211.93,64543.0,190.8628,191.2146,190.7816,191.1695,64543.0
2022-02-07 14:20:00,211.97,212.12,211.82,211.85,27880.0,191.2056,191.3409,191.0703,191.0973,27880.0
2022-02-07 14:25:00,211.88,212.28,211.84,212.23,23567.0,191.1244,191.4852,191.0883,191.4401,23567.0
2022-02-07 14:30:00,212.31,212.31,212.01,212.16,6941.0,191.5123,191.5123,191.2417,191.377,6941.0
2022-02-07 14:35:00,212.16,212.27,211.86,212.05,13694.0,191.377,191.4762,191.1063,191.2777,13694.0
2022-02-07 14:40:00,212.04,212.19,212.04,212.14,11220.0,191.2687,191.404,191.2687,191.3589,11220.0
2022-02-07 14:45:00,212.15,212.2,211.93,212.06,25824.0,191.3679,191.413,191.1695,191.2868,25824.0
2022-02-07 14:50:00,212.01,212.07,211.87,211.96,13662.0,191.2417,191.2958,191.1154,191.1966,13662.0
2022-02-07 14:55:00,212.0,212.14,211.83,211.83,15654.0,191.2326,191.3589,191.0793,191.0793,15654.0
2022-02-07 15:00:00,211.86,212.27,211.67,212.26,18652.0,191.1063,191.4762,190.935,191.4672,18652.0
2022-02-07 15:05:00,212.26,212.3,211.8,212.02,53204.0,191.4672,191.5032,191.0522,191.2507,53204.0
2022-02-07 15:10:00,212.08,212.43,212.0,212.4,35263.0,191.3048,191.6205,191.2326,191.5934,35263.0
2022-02-07 15:15:00,212.4,212.4,212.22,212.23,16597.0,191.5934,191.5934,191.4311,191.4401,16597.0
2022-02-07 15:20:00,212.22,212.24,211.73,211.77,19035.0,191.4311,191.4491,190.9891,191.0252,19035.0
2022-02-07 15:25:00,211.8,211.87,211.37,211.45,21358.0,191.0522,191.1154,190.6643,190.7365,21358.0
2022-02-07 15:30:00,211.5,211.83,211.45,211.66,22071.0,190.7816,191.0793,190.7365,190.9259,22071.0
2022-02-07 15:35:00,211.66,211.81,211.17,211.27,29414.0,190.9259,191.0612,190.4839,190.5741,29414.0
2022-02-07 15:40:00,211.26,211.32,210.5,210.95,73182.0,190.5651,190.6192,189.8796,190.2855,73182.0
2022-02-07 15:45:00,210.96,210.96,210.66,210.69,41888.0,190.2945,190.2945,190.0239,190.051,41888.0
2022-02-07 15:50:00,210.7,211.39,210.56,210.8,70923.0,190.06,190.6824,189.9337,190.1502,70923.0
2022-02-07 15:55:00,210.81,211.38,210.76,211.32,227060.0,190.1592,190.6734,190.1141,190.6192,227060.0
2022-02-08 09:30:00,211.08,211.52,210.65,211.01,48781.0,190.4028,190.7997,190.0149,190.3396,48781.0
2022-02-08 09:35:00,211.11,212.93,211.11,212.52,36932.0,190.4298,192.0715,190.4298,191.7017,36932.0
2022-02-08 09:40:00,212.61,212.77,212.07,212.54,19403.0,191.7829,191.9272,191.2958,191.7197,19403.0
2022-02-08 09:45:00,212.54,212.99,211.78,211.78,40363.0,191.7197,192.1257,191.0342,191.0342,40363.0
2022-02-08 09:50:00,211.91,212.16,211.59,211.78,29625.0,191.1514,191.377,190.8628,191.0342,29625.0
2022-02-08 09:55:00,211.7,212.14,211.48,212.07,16850.0,190.962,191.3589,190.7636,191.2958,16850.0
2022-02-08 10:00:00,211.84,211.98,211.21,211.21,15740.0,191.0883,191.2146,190.52,190.52,15740.0
2022-02-08 10:05:00,211.23,211.81,211.16,211.63,16642.0,190.5381,191.0612,190.4749,190.8989,16642.0
2022-02-08 10:10:00,211.63,212.21,211.55,212.21,31027.0,190.8989,191.4221,190.8267,191.4221,31027.0
2022-02-08 10:15:00,212.21,212.47,212.01,212.01,31043.0,191.4221,191.6566,191.2417,191.2417,31043.0
2022-02-08 10:20:00,212.01,212.2,211.92,212.15,22090.0,191.2417,191.413,191.1605,191.3679,22090.0
2022-02-08 10:25:00,212.17,212.26,211.86,212.06,32883.0,191.386,191.4672,191.1063,191.2868,32883.0
2022-02-08 10:30:00,212.04,212.47,212.04,212.33,19092.0,191.2687,191.6566,191.2687,191.5303,19092.0
2022-02-08 10:35:00,212.27,212.69,212.0,212.56,18183.0,191.4762,191.855,191.2326,191.7378,18183.0
2022-02-08 10:40:00,212.52,212.72,212.47,212.59,11929.0,191.7017,191.8821,191.6566,191.7648,11929.0
2022-02-08 10:45:00,212.66,213.56,212.65,213.01,40217.0,191.828,192.6398,191.819,192.1437,40217.0
2022-02-08 10:50:00,212.97,213.34,212.89,213.05,10662.0,192.1076,192.4414,192.0354,192.1798,10662.0
2022-02-08 10:55:00,213.14,213.46,213.04,213.3,8338.0,192.261,192.5496,192.1708,192.4053,8338.0
2022-02-08 11:00:00,213.28,213.87,213.24,213.87,9946.0,192.3872,192.9194,192.3512,192.9194,9946.0
2022-02-08 11:05:00,213.8,213.91,213.61,213.87,17453.0,192.8563,192.9555,192.6849,192.9194,17453.0
2022-02-08 11:10:00,213.85,213.86,213.51,213.72,16731.0,192.9014,192.9104,192.5947,192.7841,16731.0
2022-02-08 11:15:00,213.82,213.89,213.64,213.76,15814.0,192.8743,192.9375,192.712,192.8202,15814.0
2022-02-08 11:20:00,213.7,213.89,213.47,213.63,14730.0,192.7661,192.9375,192.5586,192.703,14730.0
2022-02-08 11:25:00,213.64,213.87,213.58,213.81,8346.0,192.712,192.9194,192.6579,192.8653,8346.0
2022-02-08 11:30:00,213.81,214.35,213.78,214.14,36264.0,192.8653,193.3524,192.8383,193.163,36264.0
2022-02-08 11:35:00,214.13,214.22,213.91,214.06,10509.0,193.154,193.2352,192.9555,193.0908,10509.0
2022-02-08 11:40:00,214.04,214.04,213.82,213.83,7897.0,193.0728,193.0728,192.8743,192.8834,7897.0
2022-02-08 11:45:00,213.91,213.98,213.77,213.87,10647.0,192.9555,193.0187,192.8292,192.9194,10647.0
2022-02-08 11:50:00,213.88,214.03,213.75,213.75,10715.0,192.9285,193.0638,192.8112,192.8112,10715.0
2022-02-08 11:55:00,213.77,213.9,213.64,213.9,18723.0,192.8292,192.9465,192.712,192.9465,18723.0
2022-02-08 12:00:00,213.92,214.2,213.91,214.16,12960.0,192.9646,193.2171,192.9555,193.181,12960.0
2022-02-08 12:05:00,214.21,214.23,213.74,213.8,15963.0,193.2261,193.2442,192.8022,192.8563,15963.0
2022-02-08 12:10:00,213.75,213.81,213.61,213.66,11666.0,192.8112,192.8653,192.6849,192.73,11666.0
2022-02-08 12:15:00,213.65,213.91,213.6,213.77,9857.0,192.721,192.9555,192.6759,192.8292,9857.0
2022-02-08 12:20:00,213.78,213.99,213.76,213.76,10495.0,192.8383,193.0277,192.8202,192.8202,10495.0
2022-02-08 12:25:00,213.75,214.06,213.69,214.06,15096.0,192.8112,193.0908,192.7571,193.0908,15096.0
2022-02-08 12:30:00,214.06,214.18,213.95,214.07,20457.0,193.0908,193.1991,192.9916,193.0999,20457.0
2022-02-08 12:35:00,214.12,214.31,214.09,214.3,33877.0,193.145,193.3163,193.1179,193.3073,33877.0
2022-02-08 12:40:00,214.3,214.57,214.26,214.35,19395.0,193.3073,193.5509,193.2712,193.3524,19395.0
2022-02-08 12:45:00,214.37,214.37,214.25,214.28,10057.0,193.3705,193.3705,193.2622,193.2893,10057.0
2022-02-08 12:50:00,214.28,214.66,214.28,214.58,19030.0,193.2893,193.6321,193.2893,193.5599,19030.0
2022-02-08 12:55:00,214.56,214.56,214.18,214.19,6908.0,193.5419,193.5419,193.1991,193.2081,6908.0
2022-02-08 13:00:00,214.13,214.25,213.98,214.0,13069.0,193.154,193.2622,193.0187,193.0367,13069.0
2022-02-08 13:05:00,214.03,214.16,213.94,214.04,12884.0,193.0638,193.181,192.9826,193.0728,12884.0
2022-02-08 13:10:00,214.08,214.13,213.97,214.01,5573.0,193.1089,193.154,193.0097,193.0457,5573.0
2022-02-08 13:15:00,213.97,214.0,213.68,214.0,19229.0,193.0097,193.0367,192.7481,193.0367,19229.0
2022-02-08 13:20:00,213.99,214.04,213.83,213.83,8737.0,193.0277,193.0728,192.8834,192.8834,8737.0
2022-02-08 13:25:00,213.82,213.84,213.58,213.84,8836.0,192.8743,192.8924,192.6579,192.8924,8836.0
2022-02-08 13:30:00,213.84,214.01,213.79,213.98,9135.0,192.8924,193.0457,192.8473,193.0187,9135.0
2022-02-08 13:35:00,213.98,214.16,213.82,213.86,14464.0,193.0187,193.181,192.8743,192.9104,14464.0
2022-02-08 13:40:00,213.87,213.87,213.38,213.43,12382.0,192.9194,192.9194,192.4774,192.5226,12382.0
2022-02-08 13:45:00,213.43,213.65,213.41,213.5,6298.0,192.5226,192.721,192.5045,192.5857,6298.0
2022-02-08 13:50:00,213.5,213.52,213.33,213.4,22185.0,192.5857,192.6037,192.4323,192.4955,22185.0
2022-02-08 13:55:00,213.37,213.6,213.37,213.52,10160.0,192.4684,192.6759,192.4684,192.6037,10160.0
2022-02-08 14:00:00,213.52,213.67,213.4,213.67,9732.0,192.6037,192.739,192.4955,192.739,9732.0
2022-02-08 14:05:00,213.65,213.88,213.22,213.25,13363.0,192.721,192.9285,192.3331,192.3602,13363.0
2022-02-08 14:10:00,213.26,213.39,213.14,213.26,21853.0,192.3692,192.4865,192.261,192.3692,21853.0
2022-02-08 14:15:00,213.31,213.37,213.0,213.13,17122.0,192.4143,192.4684,192.1347,192.2519,17122.0
2022-02-08 14:20:00,213.17,213.18,212.66,212.77,34921.0,192.288,192.297,191.828,191.9272,34921.0
2022-02-08 14:25:00,212.78,212.79,212.47,212.49,16184.0,191.9362,191.9452,191.6566,191.6746,16184.0
2022-02-08 14:30:00,212.45,212.78,212.38,212.76,27743.0,191.6386,191.9362,191.5754,191.9182,27743.0
2022-02-08 14:35:00,212.77,212.77,212.37,212.39,27110.0,191.9272,191.9272,191.5664,191.5844,27110.0
2022-02-08 14:40:00,212.39,212.5,212.36,212.37,12606.0,191.5844,191.6837,191.5574,191.5664,12606.0
2022-02-08 14:45:00,212.43,212.49,212.28,212.48,12696.0,191.6205,191.6746,191.4852,191.6656,12696.0
2022-02-08 14:50:00,212.5,212.69,212.47,212.65,14923.0,191.6837,191.855,191.6566,191.819,14923.0
2022-02-08 14:55:00,212.65,212.7,212.31,212.38,15636.0,191.819,191.8641,191.5123,191.5754,15636.0
2022-02-08 15:00:00,212.32,212.47,212.05,212.47,83062.0,191.5213,191.6566,191.2777,191.6566,83062.0
2022-02-08 15:05:00,212.45,212.52,212.1,212.44,23122.0,191.6386,191.7017,191.3228,191.6295,23122.0
2022-02-08 15:10:00,212.41,212.89,212.41,212.84,20804.0,191.6025,192.0354,191.6025,191.9903,20804.0
2022-02-08 15:15:00,212.92,213.1,212.82,213.02,13631.0,192.0625,192.2249,191.9723,192.1527,13631.0
2022-02-08 15:20:00,212.97,213.01,212.79,212.81,16658.0,192.1076,192.1437,191.9452,191.9633,16658.0
2022-02-08 15:25:00,212.83,212.88,212.69,212.88,20520.0,191.9813,192.0264,191.855,192.0264,20520.0
2022-02-08 15:30:00,212.87,213.08,212.78,213.04,33457.0,192.0174,192.2068,191.9362,192.1708,33457.0
2022-02-08 15:35:00,213.07,213.14,212.69,212.76,24433.0,192.1978,192.261,191.855,191.9182,24433.0
2022-02-08 15:40:00,212.76,212.99,212.51,212.51,43070.0,191.9182,192.1257,191.6927,191.6927,43070.0
2022-02-08 15:45:00,212.49,212.83,212.42,212.71,47483.0,191.6746,191.9813,191.6115,191.8731,47483.0
2022-02-08 15:50:00,212.73,213.06,212.56,212.97,62436.0,191.8911,192.1888,191.7378,192.1076,62436.0
2022-02-08 15:55:00,212.97,213.25,212.81,212.87,120299.0,192.1076,192.3602,191.9633,192.0174,120299.0
2022-02-09 09:30:00,214.99,216.05,214.55,215.5,61684.0,193.9297,194.8859,193.5328,194.3898,61684.0
2022-02-09 09:35:00,215.55,215.69,214.7,214.73,25248.0,194.4349,194.5612,193.6681,193.6952,25248.0
2022-02-09 09:40:00,214.78,215.01,214.05,214.52,26293.0,193.7403,193.9478,193.0818,193.5058,26293.0
2022-02-09 09:45:00,214.53,215.01,214.53,214.72,20769.0,193.5148,193.9478,193.5148,193.6862,20769.0
2022-02-09 09:50:00,214.62,215.25,214.4,214.53,26258.0,193.596,194.1643,193.3975,193.5148,26258.0
2022-02-09 09:55:00,214.52,215.18,214.38,214.68,30805.0,193.5058,194.1011,193.3795,193.6501,30805.0
2022-02-09 10:00:00,214.72,215.5,214.67,215.44,17788.0,193.6862,194.3898,193.6411,194.3357,17788.0
2022-02-09 10:05:00,215.39,215.83,215.33,215.74,21032.0,194.2906,194.6874,194.2364,194.6063,21032.0
2022-02-09 10:10:00,215.76,215.92,215.28,215.3,21578.0,194.6243,194.7686,194.1913,194.2094,21578.0
2022-02-09 10:15:00,215.31,215.66,215.21,215.3,19098.0,194.2184,194.5341,194.1282,194.2094,19098.0
2022-02-09 10:20:00,215.4,215.65,215.31,215.43,12388.0,194.2996,194.5251,194.2184,194.3266,12388.0
2022-02-09 10:25:00,215.48,215.87,215.48,215.73,19143.0,194.3717,194.7235,194.3717,194.5972,19143.0
2022-02-09 10:30:00,215.81,216.35,215.69,216.34,29999.0,194.6694,195.1565,194.5612,195.1475,29999.0
2022-02-09 10:35:00,216.34,216.58,216.23,216.49,9332.0,195.1475,195.364,195.0483,195.2828,9332.0
2022-02-09 10:40:00,216.48,216.71,216.44,216.62,17642.0,195.2738,195.4812,195.2377,195.4001,17642.0
2022-02-09 10:45:00,216.51,216.56,216.37,216.5,9160.0,195.3008,195.3459,195.1746,195.2918,9160.0
2022-02-09 10:50:00,216.5,216.58,216.4,216.52,7006.0,195.2918,195.364,195.2016,195.3099,7006.0
2022-02-09 10:55:00,216.54,216.86,216.54,216.76,16613.0,195.3279,195.6166,195.3279,195.5263,16613.0
2022-02-09 11:00:00,216.92,217.05,216.7,216.95,20569.0,195.6707,195.7879,195.4722,195.6977,20569.0
2022-02-09 11:05:00,216.96,217.08,216.76,216.91,13972.0,195.7068,195.815,195.5263,195.6617,13972.0
2022-02-09 11:10:00,216.89,217.18,216.66,216.75,26761.0,195.6436,195.9052,195.4361,195.5173,26761.0
2022-02-09 11:15:00,216.69,216.91,216.65,216.84,5054.0,195.4632,195.6617,195.4271,195.5985,5054.0
2022-02-09 11:20:00,216.84,217.15,216.84,217.09,16545.0,195.5985,195.8781,195.5985,195.824,16545.0
2022-02-09 11:25:00,217.1,217.11,216.91,217.0,10509.0,195.833,195.8421,195.6617,195.7428,10509.0
2022-02-09 11:30:00,217.02,217.02,216.49,216.59,17901.0,195.7609,195.7609,195.2828,195.373,17901.0
2022-02-09 11:35:00,216.63,216.73,216.42,216.51,12866.0,195.4091,195.4993,195.2197,195.3008,12866.0
2022-02-09 11:40:00,216.55,216.78,216.55,216.61,10597.0,195.3369,195.5444,195.3369,195.391,10597.0
2022-02-09 11:45:00,216.61,216.86,216.6,216.8,8890.0,195.391,195.6166,195.382,195.5624,8890.0
2022-02-09 11:50:00,216.73,216.91,216.48,216.48,11491.0,195.4993,195.6617,195.2738,195.2738,11491.0
2022-02-09 11:55:00,216.46,216.9,216.45,216.8,10560.0,195.2557,195.6526,195.2467,195.5624,10560.0
2022-02-09 12:00:00,216.8,217.0,216.74,216.85,8368.0,195.5624,195.7428,195.5083,195.6075,8368.0
2022-02-09 12:05:00,216.83,216.83,216.52,216.54,12690.0,195.5895,195.5895,195.3099,195.3279,12690.0
2022-02-09 12:10:00,216.53,216.53,216.17,216.44,22980.0,195.3189,195.3189,194.9941,195.2377,22980.0
2022-02-09 12:15:00,216.46,216.46,216.21,216.36,8570.0,195.2557,195.2557,195.0302,195.1655,8570.0
2022-02-09 12:20:00,216.36,216.36,216.12,216.18,7834.0,195.1655,195.1655,194.949,195.0032,7834.0
2022-02-09 12:25:00,216.18,216.38,216.14,216.18,10344.0,195.0032,195.1836,194.9671,195.0032,10344.0
2022-02-09 12:30:00,216.11,216.18,215.91,215.95,7037.0,194.94,195.0032,194.7596,194.7957,7037.0
2022-02-09 12:35:00,215.91,216.28,215.91,216.28,7411.0,194.7596,195.0934,194.7596,195.0934,7411.0
2022-02-09 12:40:00,216.33,216.44,216.23,216.39,5966.0,195.1385,195.2377,195.0483,195.1926,5966.0
2022-02-09 12:45:00,216.39,216.47,216.05,216.44,25804.0,195.1926,195.2648,194.8859,195.2377,25804.0
2022-02-09 12:50:00,216.38,216.42,216.2,216.31,4737.0,195.1836,195.2197,195.0212,195.1204,4737.0
2022-02-09 12:55:00,216.37,216.44,216.28,216.44,8467.0,195.1746,195.2377,195.0934,195.2377,8467.0
2022-02-09 13:00:00,216.41,216.6,216.39,216.51,8205.0,195.2106,195.382,195.1926,195.3008,8205.0
2022-02-09 13:05:00,216.46,216.6,216.38,216.45,6874.0,195.2557,195.382,195.1836,195.2467,6874.0
2022-02-09 13:10:00,216.5,216.58,216.48,216.52,7382.0,195.2918,195.364,195.2738,195.3099,7382.0
2022-02-09 13:15:00,216.55,216.56,216.4,216.45,8096.0,195.3369,195.3459,195.2016,195.2467,8096.0
2022-02-09 13:20:00,216.48,216.56,216.44,216.47,6506.0,195.2738,195.3459,195.2377,195.2648,6506.0
2022-02-09 13:25:00,216.45,216.63,216.33,216.6,7986.0,195.2467,195.4091,195.1385,195.382,7986.0
2022-02-09 13:30:00,216.64,216.89,216.61,216.76,11861.0,195.4181,195.6436,195.391,195.5263,11861.0
2022-02-09 13:35:00,216.7,216.73,216.5,216.54,6753.0,195.4722,195.4993,195.2918,195.3279,6753.0
2022-02-09 13:40:00,216.57,216.61,216.39,216.54,8091.0,195.355,195.391,195.1926,195.3279,8091.0
2022-02-09 13:45:00,216.54,216.61,216.47,216.6,11414.0,195.3279,195.391,195.2648,195.382,11414.0
2022-02-09 13:50:00,216.61,216.66,216.52,216.65,16801.0,195.391,195.4361,195.3099,195.4271,16801.0
2022-02-09 13:55:00,216.66,216.77,216.6,216.77,23891.0,195.4361,195.5354,195.382,195.5354,23891.0
2022-02-09 14:00:00,216.77,216.85,216.72,216.78,10187.0,195.5354,195.6075,195.4903,195.5444,10187.0
2022-02-09 14:05:00,216.8,216.85,216.72,216.79,10420.0,195.5624,195.6075,195.4903,195.5534,10420.0
2022-02-09 14:10:00,216.83,216.97,216.73,216.95,22485.0,195.5895,195.7158,195.4993,195.6977,22485.0
2022-02-09 14:15:00,216.89,216.92,216.81,216.86,14875.0,195.6436,195.6707,195.5714,195.6166,14875.0
2022-02-09 14:20:00,216.85,216.85,216.65,216.7,89326.0,195.6075,195.6075,195.4271,195.4722,89326.0
2022-02-09 14:25:00,216.64,216.73,216.57,216.67,9322.0,195.4181,195.4993,195.355,195.4452,9322.0
2022-02-09 14:30:00,216.65,216.68,216.31,216.38,18715.0,195.4271,195.4542,195.1204,195.1836,18715.0
2022-02-09 14:35:00,216.39,216.47,216.27,216.4,6765.0,195.1926,195.2648,195.0843,195.2016,6765.0
2022-02-09 14:40:00,216.41,216.47,216.33,216.38,12604.0,195.2106,195.2648,195.1385,195.1836,12604.0
2022-02-09 14:45:00,216.42,216.42,216.3,216.31,8129.0,195.2197,195.2197,195.1114,195.1204,8129.0
2022-02-09 14:50:00,216.32,216.5,216.25,216.34,11194.0,195.1294,195.2918,195.0663,195.1475,11194.0
2022-02-09 14:55:00,216.28,216.39,216.21,216.27,7385.0,195.0934,195.1926,195.0302,195.0843,7385.0
2022-02-09 15:00:00,216.31,216.31,216.08,216.27,11398.0,195.1204,195.1204,194.913,195.0843,11398.0
2022-02-09 15:05:00,216.26,216.26,215.9,215.91,20001.0,195.0753,195.0753,194.7506,194.7596,20001.0
2022-02-09 15:10:00,215.95,216.19,215.94,216.12,8518.0,194.7957,195.0122,194.7867,194.949,8518.0
2022-02-09 15:15:00,216.14,216.27,216.06,216.26,8028.0,194.9671,195.0843,194.8949,195.0753,8028.0
2022-02-09 15:20:00,216.27,216.33,216.18,216.27,21156.0,195.0843,195.1385,195.0032,195.0843,21156.0
2022-02-09 15:25:00,216.24,216.51,216.12,216.5,20834.0,195.0573,195.3008,194.949,195.2918,20834.0
2022-02-09 15:30:00,216.48,216.68,216.45,216.59,21846.0,195.2738,195.4542,195.2467,195.373,21846.0
2022-02-09 15:35:00,216.58,216.71,216.47,216.48,21005.0,195.364,195.4812,195.2648,195.2738,21005.0
2022-02-09 15:40:00,216.49,216.55,216.19,216.35,25935.0,195.2828,195.3369,195.0122,195.1565,25935.0
2022-02-09 15:45:00,216.36,216.74,216.34,216.72,46300.0,195.1655,195.5083,195.1475,195.4903,46300.0
2022-02-09 15:50:00,216.75,217.0,216.64,216.7,51048.0,195.5173,195.7428,195.4181,195.4722,51048.0
2022-02-09 15:55:00,216.7,216.87,216.53,216.65,136829.0,195.4722,195.6256,195.3189,195.4271,136829.0
2022-02-10 09:30:00,214.38,215.48,214.11,215.48,59908.0,193.3795,194.3717,193.1359,194.3717,59908.0
2022-02-10 09:35:00,215.36,215.36,214.33,214.45,21916.0,194.2635,194.2635,193.3344,193.4426,21916.0
2022-02-10 09:40:00,214.55,214.77,214.06,214.22,42801.0,193.5328,193.7313,193.0908,193.2352,42801.0
2022-02-10 09:45:00,214.33,214.36,213.21,214.03,43871.0,193.3344,193.3614,192.3241,193.0638,43871.0
2022-02-10 09:50:00,214.17,215.5,214.17,215.25,29193.0,193.1901,194.3898,193.1901,194.1643,29193.0
2022-02-10 09:55:00,215.27,215.56,215.0,215.56,16641.0,194.1823,194.4439,193.9388,194.4439,16641.0
2022-02-10 10:00:00,215.57,216.87,215.54,216.74,24241.0,194.4529,195.6256,194.4259,195.5083,24241.0
2022-02-10 10:05:00,216.75,216.76,216.18,216.76,21870.0,195.5173,195.5263,195.0032,195.5263,21870.0
2022-02-10 10:10:00,216.72,216.73,215.93,216.4,25782.0,195.4903,195.4993,194.7777,195.2016,25782.0
2022-02-10 10:15:00,216.41,216.41,215.68,215.68,6820.0,195.2106,195.2106,194.5521,194.5521,6820.0
2022-02-10 10:20:00,215.68,215.85,215.49,215.52,28424.0,194.5521,194.7055,194.3808,194.4078,28424.0
2022-02-10 10:25:00,215.61,216.32,215.56,216.11,8868.0,194.489,195.1294,194.4439,194.94,8868.0
2022-02-10 10:30:00,216.16,216.25,215.87,216.01,15481.0,194.9851,195.0663,194.7235,194.8498,15481.0
2022-02-10 10:35:00,216.06,216.51,216.0,216.51,10328.0,194.8949,195.3008,194.8408,195.3008,10328.0
2022-02-10 10:40:00,216.46,216.97,216.4,216.58,29329.0,195.2557,195.7158,195.2016,195.364,29329.0
2022-02-10 10:45:00,216.54,216.8,216.38,216.75,11254.0,195.3279,195.5624,195.1836,195.5173,11254.0
2022-02-10 10:50:00,216.92,216.97,216.51,216.86,30020.0,195.6707,195.7158,195.3008,195.6166,30020.0
2022-02-10 10:55:00,216.81,216.99,216.49,216.77,35068.0,195.5714,195.7338,195.2828,195.5354,35068.0
2022-02-10 11:00:00,216.77,217.5,216.55,217.13,27739.0,195.5354,196.1939,195.3369,195.8601,27739.0
2022-02-10 11:05:00,217.11,217.48,217.05,217.14,10566.0,195.8421,196.1758,195.7879,195.8691,10566.0
2022-02-10 11:10:00,217.19,217.19,216.64,216.75,43772.0,195.9142,195.9142,195.4181,195.5173,43772.0
2022-02-10 11:15:00,216.75,216.94,216.54,216.56,18655.0,195.5173,195.6887,195.3279,195.3459,18655.0
2022-02-10 11:20:00,216.54,216.78,216.5,216.78,8207.0,195.3279,195.5444,195.2918,195.5444,8207.0
2022-02-10 11:25:00,216.72,216.85,216.57,216.57,9713.0,195.4903,195.6075,195.355,195.355,9713.0
2022-02-10 11:30:00,216.57,216.67,216.4,216.51,7348.0,195.355,195.4452,195.2016,195.3008,7348.0
2022-02-10 11:35:00,216.52,216.62,215.95,216.09,7310.0,195.3099,195.4001,194.7957,194.922,7310.0
2022-02-10 11:40:00,216.22,216.37,216.12,216.37,5888.0,195.0392,195.1746,194.949,195.1746,5888.0
2022-02-10 11:45:00,216.32,216.9,216.32,216.82,11328.0,195.1294,195.6526,195.1294,195.5805,11328.0
2022-02-10 11:50:00,216.74,216.75,216.26,216.26,10060.0,195.5083,195.5173,195.0753,195.0753,10060.0
2022-02-10 11:55:00,216.24,216.42,216.11,216.31,8378.0,195.0573,195.2197,194.94,195.1204,8378.0
2022-02-10 12:00:00,216.31,216.42,216.2,216.22,9175.0,195.1204,195.2197,195.0212,195.0392,9175.0
2022-02-10 12:05:00,216.32,216.39,216.14,216.33,15291.0,195.1294,195.1926,194.9671,195.1385,15291.0
2022-02-10 12:10:00,216.35,216.55,216.31,216.31,7239.0,195.1565,195.3369,195.1204,195.1204,7239.0
2022-02-10 12:15:00,216.38,216.84,216.28,216.75,20348.0,195.1836,195.5985,195.0934,195.5173,20348.0
2022-02-10 12:20:00,216.77,217.19,216.77,216.98,14161.0,195.5354,195.9142,195.5354,195.7248,14161.0
2022-02-10 12:25:00,216.97,217.18,216.95,217.05,20032.0,195.7158,195.9052,195.6977,195.7879,20032.0
2022-02-10 12:30:00,217.06,217.09,216.82,216.91,7572.0,195.797,195.824,195.5805,195.6617,7572.0
2022-02-10 12:35:00,216.88,217.2,216.84,217.06,10316.0,195.6346,195.9232,195.5985,195.797,10316.0
2022-02-10 12:40:00,217.03,217.19,216.75,216.97,5459.0,195.7699,195.9142,195.5173,195.7158,5459.0
2022-02-10 12:45:00,216.96,216.97,215.26,215.96,35918.0,195.7068,195.7158,194.1733,194.8047,35918.0
2022-02-10 12:50:00,215.81,215.89,215.4,215.89,15628.0,194.6694,194.7416,194.2996,194.7416,15628.0
2022-02-10 12:55:00,215.63,215.85,215.4,215.69,9976.0,194.507,194.7055,194.2996,194.5612,9976.0
2022-02-10 13:00:00,215.71,215.76,215.32,215.53,7185.0,194.5792,194.6243,194.2274,194.4168,7185.0
2022-02-10 13:05:00,215.63,215.7,215.41,215.6,5827.0,194.507,194.5702,194.3086,194.48,5827.0
2022-02-10 13:10:00,215.61,215.7,215.37,215.54,7596.0,194.489,194.5702,194.2725,194.4259,7596.0
2022-02-10 13:15:00,215.49,215.49,214.66,214.74,23254.0,194.3808,194.3808,193.6321,193.7042,23254.0
2022-02-10 13:20:00,214.88,214.88,214.59,214.71,8217.0,193.8305,193.8305,193.5689,193.6772,8217.0
2022-02-10 13:25:00,214.78,214.97,214.4,214.4,14275.0,193.7403,193.9117,193.3975,193.3975,14275.0
2022-02-10 13:30:00,214.32,214.61,214.29,214.34,7478.0,193.3254,193.587,193.2983,193.3434,7478.0
2022-02-10 13:35:00,214.37,214.53,213.95,214.49,22617.0,193.3705,193.5148,192.9916,193.4787,22617.0
2022-02-10 13:40:00,214.63,214.86,214.54,214.84,13711.0,193.605,193.8125,193.5238,193.7944,13711.0
2022-02-10 13:45:00,214.74,214.92,214.62,214.68,8575.0,193.7042,193.8666,193.596,193.6501,8575.0
2022-02-10 13:50:00,214.76,214.85,214.63,214.74,5725.0,193.7223,193.8034,193.605,193.7042,5725.0
2022-02-10 13:55:00,214.75,215.0,214.58,214.81,22139.0,193.7132,193.9388,193.5599,193.7674,22139.0
2022-02-10 14:00:00,214.82,214.83,214.35,214.38,22863.0,193.7764,193.7854,193.3524,193.3795,22863.0
2022-02-10 14:05:00,214.41,214.49,214.17,214.39,18374.0,193.4066,193.4787,193.1901,193.3885,18374.0
2022-02-10 14:10:00,214.42,214.42,213.84,214.0,32701.0,193.4156,193.4156,192.8924,193.0367,32701.0
2022-02-10 14:15:00,213.95,213.96,213.54,213.58,10541.0,192.9916,193.0006,192.6218,192.6579,10541.0
2022-02-10 14:20:00,213.62,213.87,213.45,213.85,26275.0,192.6939,192.9194,192.5406,192.9014,26275.0
2022-02-10 14:25:00,213.83,214.42,213.81,214.17,14424.0,192.8834,193.4156,192.8653,193.1901,14424.0
2022-02-10 14:30:00,214.25,214.41,214.1,214.37,9855.0,193.2622,193.4066,193.1269,193.3705,9855.0
2022-02-10 14:35:00,214.32,214.56,214.2,214.33,10341.0,193.3254,193.5419,193.2171,193.3344,10341.0
2022-02-10 14:40:00,214.35,214.63,214.24,214.4,14810.0,193.3524,193.605,193.2532,193.3975,14810.0
2022-02-10 14:45:00,214.45,214.85,214.34,214.34,8518.0,193.4426,193.8034,193.3434,193.3434,8518.0
2022-02-10 14:50:00,214.32,214.43,213.99,214.0,9184.0,193.3254,193.4246,193.0277,193.0367,9184.0
2022-02-10 14:55:00,214.1,214.21,213.98,214.03,7306.0,193.1269,193.2261,193.0187,193.0638,7306.0
2022-02-10 15:00:00,214.13,214.19,213.62,214.11,22510.0,193.154,193.2081,192.6939,193.1359,22510.0
2022-02-10 15:05:00,214.04,214.21,214.01,214.19,4706.0,193.0728,193.2261,193.0457,193.2081,4706.0
2022-02-10 15:10:00,214.26,214.5,214.17,214.24,8490.0,193.2712,193.4877,193.1901,193.2532,8490.0
2022-02-10 15:15:00,214.2,214.38,213.9,213.97,6980.0,193.2171,193.3795,192.9465,193.0097,6980.0
2022-02-10 15:20:00,213.99,214.11,213.68,213.89,13625.0,193.0277,193.1359,192.7481,192.9375,13625.0
2022-02-10 15:25:00,214.06,214.18,213.87,213.87,15692.0,193.0908,193.1991,192.9194,192.9194,15692.0
2022-02-10 15:30:00,213.86,213.92,213.33,213.4,19474.0,192.9104,192.9646,192.4323,192.4955,19474.0
2022-02-10 15:35:00,213.42,213.65,213.3,213.34,30038.0,192.5135,192.721,192.4053,192.4414,30038.0
2022-02-10 15:40:00,213.36,213.41,213.0,213.07,59126.0,192.4594,192.5045,192.1347,192.1978,59126.0
2022-02-10 15:45:00,213.07,213.13,212.71,212.96,41710.0,192.1978,192.2519,191.8731,192.0986,41710.0
2022-02-10 15:50:00,212.93,213.58,212.76,213.41,50048.0,192.0715,192.6579,191.9182,192.5045,50048.0
2022-02-10 15:55:00,213.47,214.11,213.45,213.83,101796.0,192.5586,193.1359,192.5406,192.8834,101796.0
2022-02-11 09:30:00,214.16,214.74,214.0,214.12,33254.0,193.181,193.7042,193.0367,193.145,33254.0
2022-02-11 09:35:00,214.3,214.3,213.34,213.87,7466.0,193.3073,193.3073,192.4414,192.9194,7466.0
2022-02-11 09:40:00,214.03,214.03,213.4,213.94,11770.0,193.0638,193.0638,192.4955,192.9826,11770.0
2022-02-11 09:45:00,213.78,214.38,213.67,213.86,20619.0,192.8383,193.3795,192.739,192.9104,20619.0
2022-02-11 09:50:00,213.73,214.58,213.64,214.5,35421.0,192.7932,193.5599,192.712,193.4877,35421.0
2022-02-11 09:55:00,214.44,214.73,213.91,214.0,18731.0,193.4336,193.6952,192.9555,193.0367,18731.0
2022-02-11 10:00:00,214.02,214.49,213.85,214.43,31549.0,193.0548,193.4787,192.9014,193.4246,31549.0
2022-02-11 10:05:00,214.44,214.75,214.39,214.51,12443.0,193.4336,193.7132,193.3885,193.4968,12443.0
2022-02-11 10:10:00,214.52,214.61,213.45,213.86,27153.0,193.5058,193.587,192.5406,192.9104,27153.0
2022-02-11 10:15:00,213.86,214.15,213.68,214.14,17362.0,192.9104,193.172,192.7481,193.163,17362.0
2022-02-11 10:20:00,214.14,214.38,214.0,214.09,20291.0,193.163,193.3795,193.0367,193.1179,20291.0
2022-02-11 10:25:00,214.09,214.35,214.03,214.14,17285.0,193.1179,193.3524,193.0638,193.163,17285.0
2022-02-11 10:30:00,214.25,214.42,213.97,214.05,11110.0,193.2622,193.4156,193.0097,193.0818,11110.0
2022-02-11 10:35:00,214.0,214.37,213.92,214.37,10950.0,193.0367,193.3705,192.9646,193.3705,10950.0
2022-02-11 10:40:00,214.35,214.38,214.14,214.24,9133.0,193.3524,193.3795,193.163,193.2532,9133.0
2022-02-11 10:45:00,214.25,214.33,214.08,214.13,13386.0,193.2622,193.3344,193.1089,193.154,13386.0
2022-02-11 10:50:00,214.17,214.24,213.74,214.01,19420.0,193.1901,193.2532,192.8022,193.0457,19420.0
2022-02-11 10:55:00,213.96,214.06,213.6,213.83,28253.0,193.0006,193.0908,192.6759,192.8834,28253.0
2022-02-11 11:00:00,213.78,214.38,213.74,214.38,14090.0,192.8383,193.3795,192.8022,193.3795,14090.0
2022-02-11 11:05:00,214.36,214.39,213.88,213.9,16637.0,193.3614,193.3885,192.9285,192.9465,16637.0
2022-02-11 11:10:00,213.83,213.98,213.7,213.93,16855.0,192.8834,193.0187,192.7661,192.9736,16855.0
2022-02-11 11:15:00,213.88,213.91,213.47,213.69,18867.0,192.9285,192.9555,192.5586,192.7571,18867.0
2022-02-11 11:20:00,213.76,213.89,213.67,213.82,8724.0,192.8202,192.9375,192.739,192.8743,8724.0
2022-02-11 11:25:00,213.75,214.17,213.75,214.09,19668.0,192.8112,193.1901,192.8112,193.1179,19668.0
2022-02-11 11:30:00,214.12,214.29,213.98,214.0,14960.0,193.145,193.2983,193.0187,193.0367,14960.0
2022-02-11 11:35:00,214.02,214.1,213.83,213.9,39010.0,193.0548,193.1269,192.8834,192.9465,39010.0
2022-02-11 11:40:00,213.93,214.03,213.71,213.82,9357.0,192.9736,193.0638,192.7751,192.8743,9357.0
2022-02-11 11:45:00,213.84,214.04,213.69,213.91,9855.0,192.8924,193.0728,192.7571,192.9555,9855.0
2022-02-11 11:50:00,213.87,214.19,213.77,214.1,17242.0,192.9194,193.2081,192.8292,193.1269,17242.0
2022-02-11 11:55:00,214.16,214.46,214.1,214.26,30660.0,193.181,193.4517,193.1269,193.2712,30660.0
2022-02-11 12:00:00,214.17,214.21,214.04,214.07,5130.0,193.1901,193.2261,193.0728,193.0999,5130.0
2022-02-11 12:05:00,214.12,214.12,213.7,213.71,22029.0,193.145,193.145,192.7661,192.7751,22029.0
2022-02-11 12:10:00,213.7,213.91,213.69,213.85,13253.0,192.7661,192.9555,192.7571,192.9014,13253.0
2022-02-11 12:15:00,213.86,213.89,213.37,213.46,8966.0,192.9104,192.9375,192.4684,192.5496,8966.0
2022-02-11 12:20:00,213.47,213.76,213.26,213.69,20128.0,192.5586,192.8202,192.3692,192.7571,20128.0
2022-02-11 12:25:00,213.65,213.84,213.62,213.78,6492.0,192.721,192.8924,192.6939,192.8383,6492.0
2022-02-11 12:30:00,213.73,213.89,213.68,213.74,7689.0,192.7932,192.9375,192.7481,192.8022,7689.0
2022-02-11 12:35:00,213.72,213.9,213.61,213.81,11505.0,192.7841,192.9465,192.6849,192.8653,11505.0
2022-02-11 12:40:00,213.8,213.81,213.59,213.62,7061.0,192.8563,192.8653,192.6669,192.6939,7061.0
2022-02-11 12:45:00,213.52,213.64,213.37,213.56,16885.0,192.6037,192.712,192.4684,192.6398,16885.0
2022-02-11 12:50:00,213.54,213.54,212.95,212.99,20086.0,192.6218,192.6218,192.0896,192.1257,20086.0
2022-02-11 12:55:00,213.05,213.27,213.01,213.26,12528.0,192.1798,192.3782,192.1437,192.3692,12528.0
2022-02-11 13:00:00,213.3,213.3,213.01,213.15,13125.0,192.4053,192.4053,192.1437,192.27,13125.0
2022-02-11 13:05:00,213.11,213.48,213.08,213.31,6424.0,192.2339,192.5677,192.2068,192.4143,6424.0
2022-02-11 13:10:00,213.35,213.39,213.0,213.08,12499.0,192.4504,192.4865,192.1347,192.2068,12499.0
2022-02-11 13:15:00,213.1,213.37,213.07,213.35,31804.0,192.2249,192.4684,192.1978,192.4504,31804.0
2022-02-11 13:20:00,213.32,213.33,213.1,213.2,13032.0,192.4233,192.4323,192.2249,192.3151,13032.0
2022-02-11 13:25:00,213.16,213.19,212.71,212.71,5335.0,192.279,192.3061,191.8731,191.8731,5335.0
2022-02-11 13:30:00,212.67,212.68,212.05,212.19,18234.0,191.837,191.846,191.2777,191.404,18234.0
2022-02-11 13:35:00,212.13,212.19,211.34,211.34,31569.0,191.3499,191.404,190.6373,190.6373,31569.0
2022-02-11 13:40:00,211.34,211.77,211.33,211.46,16530.0,190.6373,191.0252,190.6283,190.7455,16530.0
2022-02-11 13:45:00,211.4,211.47,210.91,211.21,34160.0,190.6914,190.7546,190.2494,190.52,34160.0
2022-02-11 13:50:00,211.37,211.91,211.03,211.86,29887.0,190.6643,191.1514,190.3577,191.1063,29887.0
2022-02-11 13:55:00,211.79,211.83,211.26,211.34,17109.0,191.0432,191.0793,190.5651,190.6373,17109.0
2022-02-11 14:00:00,211.24,211.55,210.84,211.22,23737.0,190.5471,190.8267,190.1863,190.529,23737.0
2022-02-11 14:05:00,211.27,211.73,210.85,211.33,25713.0,190.5741,190.9891,190.1953,190.6283,25713.0
2022-02-11 14:10:00,211.32,211.88,211.32,211.88,34681.0,190.6192,191.1244,190.6192,191.1244,34681.0
2022-02-11 14:15:00,211.86,212.77,211.75,212.53,37754.0,191.1063,191.9272,191.0071,191.7107,37754.0
2022-02-11 14:20:00,212.41,212.72,211.92,211.95,39145.0,191.6025,191.8821,191.1605,191.1875,39145.0
2022-02-11 14:25:00,211.96,211.97,211.37,211.54,8504.0,191.1966,191.2056,190.6643,190.8177,8504.0
2022-02-11 14:30:00,211.51,212.35,211.4,212.17,8468.0,190.7906,191.5483,190.6914,191.386,8468.0
2022-02-11 14:35:00,212.11,212.19,211.93,211.99,9101.0,191.3319,191.404,191.1695,191.2236,9101.0
2022-02-11 14:40:00,211.98,212.01,211.41,211.53,14616.0,191.2146,191.2417,190.7004,190.8087,14616.0
2022-02-11 14:45:00,211.53,211.59,211.1,211.33,11153.0,190.8087,190.8628,190.4208,190.6283,11153.0
2022-02-11 14:50:00,211.25,211.32,210.82,211.3,11667.0,190.5561,190.6192,190.1682,190.6012,11667.0
2022-02-11 14:55:00,211.48,212.18,211.4,212.13,17430.0,190.7636,191.395,190.6914,191.3499,17430.0
2022-02-11 15:00:00,212.08,212.9,212.01,212.62,43266.0,191.3048,192.0445,191.2417,191.7919,43266.0
2022-02-11 15:05:00,212.56,212.67,211.83,211.9,18790.0,191.7378,191.837,191.0793,191.1424,18790.0
2022-02-11 15:10:00,211.93,211.96,211.55,211.67,23074.0,191.1695,191.1966,190.8267,190.935,23074.0
2022-02-11 15:15:00,211.73,212.18,211.34,211.36,24838.0,190.9891,191.395,190.6373,190.6553,24838.0
2022-02-11 15:20:00,211.23,211.49,211.09,211.25,10960.0,190.5381,190.7726,190.4118,190.5561,10960.0
2022-02-11 15:25:00,211.32,211.77,211.16,211.77,35146.0,190.6192,191.0252,190.4749,191.0252,35146.0
2022-02-11 15:30:00,211.72,211.85,211.23,211.77,22021.0,190.9801,191.0973,190.5381,191.0252,22021.0
2022-02-11 15:35:00,211.79,211.86,211.15,211.19,26547.0,191.0432,191.1063,190.4659,190.502,26547.0
2022-02-11 15:40:00,211.16,211.4,210.79,211.28,41667.0,190.4749,190.6914,190.1412,190.5832,41667.0
2022-02-11 15:45:00,211.25,212.2,211.19,212.2,59250.0,190.5561,191.413,190.502,191.413,59250.0
2022-02-11 15:50:00,212.34,212.34,211.75,211.87,61498.0,191.5393,191.5393,191.0071,191.1154,61498.0
2022-02-11 15:55:00,211.9,212.55,211.5,211.57,104302.0,191.1424,191.7288,190.7816,190.8448,104302.0
2022-02-14 09:30:00,211.19,211.5,209.59,210.04,86466.0,190.502,190.7816,189.0587,189.4646,86466.0
2022-02-14 09:35:00,210.03,210.61,210.03,210.36,33924.0,189.4556,189.9788,189.4556,189.7533,33924.0
2022-02-14 09:40:00,210.36,211.07,210.01,210.02,31796.0,189.7533,190.3937,189.4376,189.4466,31796.0
2022-02-14 09:45:00,210.11,210.35,209.68,210.24,42979.0,189.5278,189.7443,189.1399,189.645,42979.0
2022-02-14 09:50:00,210.23,210.47,209.96,210.46,20773.0,189.636,189.8525,189.3925,189.8435,20773.0
2022-02-14 09:55:00,210.45,210.45,209.96,210.34,26455.0,189.8345,189.8345,189.3925,189.7352,26455.0
2022-02-14 10:00:00,210.34,210.38,208.88,208.94,62569.0,189.7352,189.7713,188.4183,188.4724,62569.0
2022-02-14 10:05:00,208.98,209.04,208.6,208.82,39406.0,188.5085,188.5626,188.1657,188.3641,39406.0
2022-02-14 10:10:00,208.79,209.28,208.78,208.82,25981.0,188.3371,188.7791,188.3281,188.3641,25981.0
2022-02-14 10:15:00,208.89,208.93,207.8,208.11,52954.0,188.4273,188.4634,187.4441,187.7237,52954.0
2022-02-14 10:20:00,208.15,208.7,208.04,208.53,48343.0,187.7598,188.2559,187.6606,188.1026,48343.0
2022-02-14 10:25:00,208.49,208.51,207.67,208.0,26332.0,188.0665,188.0845,187.3268,187.6245,26332.0
2022-02-14 10:30:00,207.98,208.28,207.37,207.64,22118.0,187.6064,187.877,187.0562,187.2997,22118.0
2022-02-14 10:35:00,207.61,207.7,207.23,207.5,14152.0,187.2727,187.3539,186.9299,187.1734,14152.0
2022-02-14 10:40:00,207.5,208.23,207.4,207.81,27544.0,187.1734,187.8319,187.0832,187.4531,27544.0
2022-02-14 10:45:00,207.75,207.94,207.56,207.86,15943.0,187.399,187.5703,187.2276,187.4982,15943.0
2022-02-14 10:50:00,207.88,208.01,207.58,207.84,12742.0,187.5162,187.6335,187.2456,187.4801,12742.0
2022-02-14 10:55:00,207.83,207.96,207.59,207.6,12429.0,187.4711,187.5884,187.2546,187.2637,12429.0
2022-02-14 11:00:00,207.65,208.21,207.64,208.1,15755.0,187.3088,187.8139,187.2997,187.7147,15755.0
2022-02-14 11:05:00,208.12,208.19,207.85,207.85,24010.0,187.7327,187.7959,187.4892,187.4892,24010.0
2022-02-14 11:10:00,207.82,207.92,207.55,207.57,30745.0,187.4621,187.5523,187.2186,187.2366,30745.0
2022-02-14 11:15:00,207.59,208.35,207.52,208.26,27617.0,187.2546,187.9402,187.1915,187.859,27617.0
2022-02-14 11:20:00,208.22,208.46,208.07,208.39,27204.0,187.8229,188.0394,187.6876,187.9763,27204.0
2022-02-14 11:25:00,208.42,208.89,208.33,208.5,25317.0,188.0033,188.4273,187.9221,188.0755,25317.0
2022-02-14 11:30:00,208.53,208.57,208.05,208.14,18406.0,188.1026,188.1386,187.6696,187.7508,18406.0
2022-02-14 11:35:00,208.48,208.48,207.68,207.75,20855.0,188.0574,188.0574,187.3358,187.399,20855.0
2022-02-14 11:40:00,207.78,207.79,207.48,207.55,32565.0,187.426,187.435,187.1554,187.2186,32565.0
2022-02-14 11:45:00,207.53,208.1,207.48,207.95,25893.0,187.2005,187.7147,187.1554,187.5794,25893.0
2022-02-14 11:50:00,207.97,208.02,207.4,207.45,25706.0,187.5974,187.6425,187.0832,187.1283,25706.0
2022-02-14 11:55:00,207.48,207.75,207.36,207.61,35542.0,187.1554,187.399,187.0472,187.2727,35542.0
2022-02-14 12:00:00,207.58,207.72,207.17,207.26,26247.0,187.2456,187.3719,186.8758,186.957,26247.0
2022-02-14 12:05:00,207.26,207.44,207.15,207.23,16193.0,186.957,187.1193,186.8577,186.9299,16193.0
2022-02-14 12:10:00,207.27,207.51,207.19,207.27,26801.0,186.966,187.1825,186.8938,186.966,26801.0
2022-02-14 12:15:00,207.32,207.43,207.21,207.37,22940.0,187.0111,187.1103,186.9119,187.0562,22940.0
2022-02-14 12:20:00,207.36,207.64,207.36,207.48,16943.0,187.0472,187.2997,187.0472,187.1554,16943.0
2022-02-14 12:25:00,207.52,207.94,207.47,207.92,13147.0,187.1915,187.5703,187.1464,187.5523,13147.0
2022-02-14 12:30:00,207.94,208.0,207.78,207.97,21338.0,187.5703,187.6245,187.426,187.5974,21338.0
2022-02-14 12:35:00,207.95,207.97,207.57,207.58,12032.0,187.5794,187.5974,187.2366,187.2456,12032.0
2022-02-14 12:40:00,207.59,207.9,207.59,207.82,13391.0,187.2546,187.5343,187.2546,187.4621,13391.0
2022-02-14 12:45:00,207.7,208.12,207.69,208.06,10517.0,187.3539,187.7327,187.3448,187.6786,10517.0
2022-02-14 12:50:00,208.06,208.12,207.83,207.92,16600.0,187.6786,187.7327,187.4711,187.5523,16600.0
2022-02-14 12:55:00,207.89,207.89,207.61,207.69,14139.0,187.5252,187.5252,187.2727,187.3448,14139.0
2022-02-14 13:00:00,207.7,207.8,207.6,207.75,12591.0,187.3539,187.4441,187.2637,187.399,12591.0
2022-02-14 13:05:00,207.74,208.0,207.74,207.93,17240.0,187.3899,187.6245,187.3899,187.5613,17240.0
2022-02-14 13:10:00,207.95,208.17,207.95,208.03,22383.0,187.5794,187.7778,187.5794,187.6515,22383.0
2022-02-14 13:15:00,208.05,208.34,208.04,208.27,22815.0,187.6696,187.9312,187.6606,187.868,22815.0
2022-02-14 13:20:00,208.3,208.33,207.83,207.92,23302.0,187.8951,187.9221,187.4711,187.5523,23302.0
2022-02-14 13:25:00,207.88,208.22,207.87,208.17,18314.0,187.5162,187.8229,187.5072,187.7778,18314.0
2022-02-14 13:30:00,208.13,208.18,207.44,207.55,16151.0,187.7417,187.7868,187.1193,187.2186,16151.0
2022-02-14 13:35:00,207.56,207.64,207.39,207.51,18292.0,187.2276,187.2997,187.0742,187.1825,18292.0
2022-02-14 13:40:00,207.41,207.41,206.95,206.95,31536.0,187.0923,187.0923,186.6773,186.6773,31536.0
2022-02-14 13:45:00,206.91,207.06,206.57,206.57,52349.0,186.6412,186.7766,186.3346,186.3346,52349.0
2022-02-14 13:50:00,206.57,206.64,205.85,205.92,42953.0,186.3346,186.3977,185.6851,185.7482,42953.0
2022-02-14 13:55:00,205.88,206.52,205.78,206.21,30214.0,185.7121,186.2894,185.6219,186.0098,30214.0
2022-02-14 14:00:00,206.16,206.44,206.04,206.19,13131.0,185.9647,186.2173,185.8565,185.9918,13131.0
2022-02-14 14:05:00,206.12,206.35,205.92,206.22,22825.0,185.9286,186.1361,185.7482,186.0188,22825.0
2022-02-14 14:10:00,206.13,206.26,205.99,206.11,26869.0,185.9377,186.0549,185.8114,185.9196,26869.0
2022-02-14 14:15:00,206.06,206.19,205.9,206.0,27529.0,185.8745,185.9918,185.7302,185.8204,27529.0
2022-02-14 14:20:00,206.01,206.2,205.75,205.78,22521.0,185.8294,186.0008,185.5949,185.6219,22521.0
2022-02-14 14:25:00,205.77,207.13,205.71,206.75,29423.0,185.6129,186.8397,185.5588,186.4969,29423.0
2022-02-14 14:30:00,206.77,206.88,206.3,206.85,24802.0,186.515,186.6142,186.091,186.5871,24802.0
2022-02-14 14:35:00,206.78,206.98,206.46,206.66,14086.0,186.524,186.7044,186.2353,186.4157,14086.0
2022-02-14 14:40:00,206.59,206.94,206.52,206.62,16675.0,186.3526,186.6683,186.2894,186.3797,16675.0
2022-02-14 14:45:00,206.58,206.89,206.55,206.8,11679.0,186.3436,186.6232,186.3165,186.542,11679.0
2022-02-14 14:50:00,206.8,207.42,206.76,206.88,25636.0,186.542,187.1013,186.5059,186.6142,25636.0
2022-02-14 14:55:00,206.95,207.21,206.9,207.11,15681.0,186.6773,186.9119,186.6322,186.8217,15681.0
2022-02-14 15:00:00,207.15,207.46,206.99,207.3,14108.0,186.8577,187.1374,186.7134,186.993,14108.0
2022-02-14 15:05:00,207.26,207.55,206.77,207.33,23565.0,186.957,187.2186,186.515,187.0201,23565.0
2022-02-14 15:10:00,207.28,208.16,207.09,208.12,51905.0,186.975,187.7688,186.8036,187.7327,51905.0
2022-02-14 15:15:00,208.12,208.29,207.81,207.99,46908.0,187.7327,187.8861,187.4531,187.6154,46908.0
2022-02-14 15:20:00,207.94,208.63,207.66,208.44,49955.0,187.5703,188.1928,187.3178,188.0214,49955.0
2022-02-14 15:25:00,208.42,208.65,208.33,208.65,31237.0,188.0033,188.2108,187.9221,188.2108,31237.0
2022-02-14 15:30:00,208.62,209.15,208.53,209.09,71827.0,188.1837,188.6618,188.1026,188.6077,71827.0
2022-02-14 15:35:00,209.09,209.15,208.7,208.74,49054.0,188.6077,188.6618,188.2559,188.292,49054.0
2022-02-14 15:40:00,208.85,209.0,208.57,208.97,43215.0,188.3912,188.5265,188.1386,188.4994,43215.0
2022-02-14 15:45:00,208.99,209.14,208.44,208.86,65598.0,188.5175,188.6528,188.0214,188.4002,65598.0
2022-02-14 15:50:00,208.86,208.86,208.3,208.77,67429.0,188.4002,188.4002,187.8951,188.319,67429.0
2022-02-14 15:55:00,208.75,209.14,208.47,208.62,162700.0,188.301,188.6528,188.0484,188.1837,162700.0
2022-02-15 09:30:00,209.32,209.32,207.58,208.51,122029.0,189.6354,189.6354,188.059,188.9016,122029.0
2022-02-15 09:35:00,208.64,208.66,208.07,208.17,71311.0,189.0193,189.0375,188.5029,188.5935,71311.0
2022-02-15 09:40:00,208.22,208.29,207.2,207.71,54081.0,188.6388,188.7022,187.7148,188.1768,54081.0
2022-02-15 09:45:00,207.73,207.91,207.2,207.2,45945.0,188.1949,188.358,187.7148,187.7148,45945.0
2022-02-15 09:50:00,207.21,207.8,206.85,207.73,52387.0,187.7238,188.2583,187.3977,188.1949,52387.0
2022-02-15 09:55:00,207.73,208.12,207.01,207.71,80627.0,188.1949,188.5482,187.5426,188.1768,80627.0
2022-02-15 10:00:00,207.71,207.98,207.27,207.52,96981.0,188.1768,188.4214,187.7782,188.0047,96981.0
2022-02-15 10:05:00,207.49,207.51,206.92,207.09,20601.0,187.9775,187.9956,187.4611,187.6151,20601.0
2022-02-15 10:10:00,207.04,207.04,206.36,206.68,48661.0,187.5698,187.5698,186.9537,187.2437,48661.0
2022-02-15 10:15:00,206.68,206.98,206.6,206.73,48358.0,187.2437,187.5154,187.1712,187.289,48358.0
2022-02-15 10:20:00,206.69,207.21,206.59,206.77,64771.0,187.2527,187.7238,187.1621,187.3252,64771.0
2022-02-15 10:25:00,206.82,207.15,206.49,206.94,36598.0,187.3705,187.6695,187.0715,187.4792,36598.0
2022-02-15 10:30:00,206.93,206.95,206.45,206.51,25816.0,187.4701,187.4883,187.0353,187.0896,25816.0
2022-02-15 10:35:00,206.49,206.88,206.36,206.73,42470.0,187.0715,187.4248,186.9537,187.289,42470.0
2022-02-15 10:40:00,206.77,207.06,206.7,207.0,62606.0,187.3252,187.5879,187.2618,187.5336,62606.0
2022-02-15 10:45:00,207.04,207.57,207.03,207.49,51001.0,187.5698,188.05,187.5607,187.9775,51001.0
2022-02-15 10:50:00,207.51,207.7,207.29,207.45,35349.0,187.9956,188.1677,187.7963,187.9412,35349.0
2022-02-15 10:55:00,207.46,207.62,207.08,207.24,33260.0,187.9503,188.0953,187.606,187.751,33260.0
2022-02-15 11:00:00,207.29,207.43,207.06,207.22,23195.0,187.7963,187.9231,187.5879,187.7329,23195.0
2022-02-15 11:05:00,207.23,207.99,207.06,207.99,44097.0,187.7419,188.4305,187.5879,188.4305,44097.0
2022-02-15 11:10:00,207.94,208.43,207.8,208.26,51758.0,188.3852,188.8291,188.2583,188.6751,51758.0
2022-02-15 11:15:00,208.27,208.44,208.12,208.27,19032.0,188.6841,188.8381,188.5482,188.6841,19032.0
2022-02-15 11:20:00,208.25,208.47,208.25,208.36,32935.0,188.666,188.8653,188.666,188.7657,32935.0
2022-02-15 11:25:00,208.37,208.37,207.95,208.04,19045.0,188.7747,188.7747,188.3942,188.4758,19045.0
2022-02-15 11:30:00,208.11,208.97,208.06,208.93,18582.0,188.5392,189.3183,188.4939,189.2821,18582.0
2022-02-15 11:35:00,208.85,209.04,208.71,208.92,15788.0,189.2096,189.3817,189.0828,189.273,15788.0
2022-02-15 11:40:00,208.92,209.07,208.86,208.96,12293.0,189.273,189.4089,189.2186,189.3092,12293.0
2022-02-15 11:45:00,208.97,209.19,208.89,208.98,13828.0,189.3183,189.5176,189.2458,189.3274,13828.0
2022-02-15 11:50:00,208.99,209.06,208.52,208.57,18764.0,189.3364,189.3998,188.9106,188.9559,18764.0
2022-02-15 11:55:00,208.63,208.9,208.6,208.9,8475.0,189.0103,189.2549,188.9831,189.2549,8475.0
2022-02-15 12:00:00,208.89,208.92,208.54,208.7,8730.0,189.2458,189.273,188.9287,189.0737,8730.0
2022-02-15 12:05:00,208.72,208.77,208.3,208.41,16210.0,189.0918,189.1371,188.7113,188.811,16210.0
2022-02-15 12:10:00,208.38,208.62,208.32,208.33,17536.0,188.7838,189.0012,188.7294,188.7385,17536.0
2022-02-15 12:15:00,208.37,208.4,207.9,207.92,17162.0,188.7747,188.8019,188.3489,188.367,17162.0
2022-02-15 12:20:00,207.9,207.93,207.53,207.55,28115.0,188.3489,188.3761,188.0137,188.0318,28115.0
2022-02-15 12:25:00,207.55,207.81,207.31,207.8,28699.0,188.0318,188.2674,187.8144,188.2583,28699.0
2022-02-15 12:30:00,207.76,207.95,207.6,207.64,32288.0,188.2221,188.3942,188.0771,188.1134,32288.0
2022-02-15 12:35:00,207.64,207.86,207.62,207.73,20083.0,188.1134,188.3127,188.0953,188.1949,20083.0
2022-02-15 12:40:00,207.73,207.81,207.48,207.6,32545.0,188.1949,188.2674,187.9684,188.0771,32545.0
2022-02-15 12:45:00,207.53,207.61,207.07,207.12,24896.0,188.0137,188.0862,187.597,187.6423,24896.0
2022-02-15 12:50:00,207.12,207.49,207.12,207.26,34878.0,187.6423,187.9775,187.6423,187.7691,34878.0
2022-02-15 12:55:00,207.21,207.3,207.05,207.13,19383.0,187.7238,187.8053,187.5789,187.6513,19383.0
2022-02-15 13:00:00,207.13,207.36,207.08,207.33,16894.0,187.6513,187.8597,187.606,187.8325,16894.0
2022-02-15 13:05:00,207.31,207.32,207.08,207.32,29241.0,187.8144,187.8235,187.606,187.8235,29241.0
2022-02-15 13:10:00,207.34,207.52,207.27,207.47,18168.0,187.8416,188.0047,187.7782,187.9594,18168.0
2022-02-15 13:15:00,207.46,207.52,207.34,207.43,14942.0,187.9503,188.0047,187.8416,187.9231,14942.0
2022-02-15 13:20:00,207.44,207.79,207.44,207.6,21943.0,187.9322,188.2493,187.9322,188.0771,21943.0
2022-02-15 13:25:00,207.64,207.65,207.47,207.48,22972.0,188.1134,188.1224,187.9594,187.9684,22972.0
2022-02-15 13:30:00,207.48,207.81,207.48,207.73,22023.0,187.9684,188.2674,187.9684,188.1949,22023.0
2022-02-15 13:35:00,207.76,207.99,207.69,207.99,17035.0,188.2221,188.4305,188.1587,188.4305,17035.0
2022-02-15 13:40:00,207.95,208.06,207.79,207.92,58947.0,188.3942,188.4939,188.2493,188.367,58947.0
2022-02-15 13:45:00,207.9,208.08,207.86,207.99,37376.0,188.3489,188.512,188.3127,188.4305,37376.0
2022-02-15 13:50:00,207.98,208.0,207.76,207.92,22271.0,188.4214,188.4395,188.2221,188.367,22271.0
2022-02-15 13:55:00,207.91,207.99,207.81,207.83,19722.0,188.358,188.4305,188.2674,188.2855,19722.0
2022-02-15 14:00:00,207.81,207.82,207.57,207.7,24478.0,188.2674,188.2764,188.05,188.1677,24478.0
2022-02-15 14:05:00,207.7,207.71,207.38,207.55,25630.0,188.1677,188.1768,187.8778,188.0318,25630.0
2022-02-15 14:10:00,207.54,207.6,207.42,207.53,25768.0,188.0228,188.0771,187.9141,188.0137,25768.0
2022-02-15 14:15:00,207.53,207.77,207.39,207.74,28116.0,188.0137,188.2311,187.8869,188.204,28116.0
2022-02-15 14:20:00,207.73,208.0,207.71,207.87,36040.0,188.1949,188.4395,188.1768,188.3217,36040.0
2022-02-15 14:25:00,207.82,207.86,207.63,207.68,21409.0,188.2764,188.3127,188.1043,188.1496,21409.0
2022-02-15 14:30:00,207.68,207.8,207.53,207.58,20255.0,188.1496,188.2583,188.0137,188.059,20255.0
2022-02-15 14:35:00,207.61,207.63,207.48,207.57,22770.0,188.0862,188.1043,187.9684,188.05,22770.0
2022-02-15 14:40:00,207.57,207.57,207.26,207.5,28094.0,188.05,188.05,187.7691,187.9865,28094.0
2022-02-15 14:45:00,207.53,207.59,207.0,207.0,28512.0,188.0137,188.0681,187.5336,187.5336,28512.0
2022-02-15 14:50:00,207.02,207.23,206.85,207.13,34223.0,187.5517,187.7419,187.3977,187.6513,34223.0
2022-02-15 14:55:00,207.12,207.2,206.98,207.04,24677.0,187.6423,187.7148,187.5154,187.5698,24677.0
2022-02-15 15:00:00,207.03,207.33,206.99,207.22,22935.0,187.5607,187.8325,187.5245,187.7329,22935.0
2022-02-15 15:05:00,207.24,207.26,206.95,207.1,29119.0,187.751,187.7691,187.4883,187.6242,29119.0
2022-02-15 15:10:00,207.09,207.11,206.93,207.0,24880.0,187.6151,187.6332,187.4701,187.5336,24880.0
2022-02-15 15:15:00,207.01,207.16,206.91,207.12,40560.0,187.5426,187.6785,187.452,187.6423,40560.0
2022-02-15 15:20:00,207.15,207.26,206.74,206.83,28656.0,187.6695,187.7691,187.298,187.3795,28656.0
2022-02-15 15:25:00,206.83,206.83,206.59,206.74,29493.0,187.3795,187.3795,187.1621,187.298,29493.0
2022-02-15 15:30:00,206.73,206.73,206.25,206.29,59412.0,187.289,187.289,186.8541,186.8903,59412.0
2022-02-15 15:35:00,206.23,206.38,205.95,206.03,47739.0,186.836,186.9719,186.5823,186.6548,47739.0
2022-02-15 15:40:00,206.03,206.51,205.8,206.44,51949.0,186.6548,187.0896,186.4464,187.0262,51949.0
2022-02-15 15:45:00,206.44,206.73,206.19,206.73,60065.0,187.0262,187.289,186.7997,187.289,60065.0
2022-02-15 15:50:00,206.77,207.46,206.77,206.94,86074.0,187.3252,187.9503,187.3252,187.4792,86074.0
2022-02-15 15:55:00,206.97,207.22,206.65,207.17,155196.0,187.5064,187.7329,187.2165,187.6876,155196.0
2022-02-16 09:30:00,206.88,207.82,206.73,207.54,89233.0,187.4248,188.2764,187.289,188.0228,89233.0
2022-02-16 09:35:00,207.5,208.07,207.25,208.01,19831.0,187.9865,188.5029,187.76,188.4486,19831.0
2022-02-16 09:40:00,207.92,207.92,207.07,207.27,18494.0,188.367,188.367,187.597,187.7782,18494.0
2022-02-16 09:45:00,207.25,207.71,207.25,207.69,13356.0,187.76,188.1768,187.76,188.1587,13356.0
2022-02-16 09:50:00,207.69,207.75,207.1,207.45,25217.0,188.1587,188.213,187.6242,187.9412,25217.0
2022-02-16 09:55:00,207.6,207.79,207.1,207.62,32001.0,188.0771,188.2493,187.6242,188.0953,32001.0
2022-02-16 10:00:00,207.54,207.72,207.11,207.21,20088.0,188.0228,188.1859,187.6332,187.7238,20088.0
2022-02-16 10:05:00,207.22,207.46,207.04,207.12,17727.0,187.7329,187.9503,187.5698,187.6423,17727.0
2022-02-16 10:10:00,207.11,207.29,206.86,206.92,15955.0,187.6332,187.7963,187.4067,187.4611,15955.0
2022-02-16 10:15:00,206.92,206.93,206.42,206.47,17625.0,187.4611,187.4701,187.0081,187.0534,17625.0
2022-02-16 10:20:00,206.48,206.6,206.3,206.36,10759.0,187.0625,187.1712,186.8994,186.9537,10759.0
2022-02-16 10:25:00,206.39,206.45,205.85,205.95,24383.0,186.9809,187.0353,186.4917,186.5823,24383.0
2022-02-16 10:30:00,205.92,206.31,205.83,205.85,25918.0,186.5551,186.9084,186.4736,186.4917,25918.0
2022-02-16 10:35:00,205.85,205.87,205.53,205.62,19543.0,186.4917,186.5098,186.2018,186.2833,19543.0
2022-02-16 10:40:00,205.59,205.68,205.0,205.08,31798.0,186.2562,186.3377,185.7216,185.7941,31798.0
2022-02-16 10:45:00,205.11,205.33,204.89,205.09,45604.0,185.8213,186.0206,185.622,185.8032,45604.0
2022-02-16 10:50:00,205.1,205.27,204.8,205.03,50436.0,185.8122,185.9663,185.5404,185.7488,50436.0
2022-02-16 10:55:00,204.98,205.32,204.8,205.27,33751.0,185.7035,186.0115,185.5404,185.9663,33751.0
2022-02-16 11:00:00,205.31,205.8,205.26,205.67,36102.0,186.0025,186.4464,185.9572,186.3286,36102.0
2022-02-16 11:05:00,205.66,205.95,205.21,205.52,65358.0,186.3196,186.5823,185.9119,186.1927,65358.0
2022-02-16 11:10:00,205.57,205.93,205.46,205.46,16292.0,186.238,186.5642,186.1384,186.1384,16292.0
2022-02-16 11:15:00,205.49,205.61,205.15,205.19,20553.0,186.1656,186.2743,185.8575,185.8938,20553.0
2022-02-16 11:20:00,205.15,205.23,205.04,205.19,20726.0,185.8575,185.93,185.7579,185.8938,20726.0
2022-02-16 11:25:00,205.16,205.24,204.85,205.21,23415.0,185.8666,185.9391,185.5857,185.9119,23415.0
2022-02-16 11:30:00,205.2,205.39,205.02,205.28,15795.0,185.9028,186.075,185.7398,185.9753,15795.0
2022-02-16 11:35:00,205.34,205.58,205.31,205.44,14911.0,186.0297,186.2471,186.0025,186.1203,14911.0
2022-02-16 11:40:00,205.43,205.74,205.43,205.69,18827.0,186.1112,186.3921,186.1112,186.3468,18827.0
2022-02-16 11:45:00,205.67,205.84,205.62,205.79,13098.0,186.3286,186.4826,186.2833,186.4373,13098.0
2022-02-16 11:50:00,205.86,206.32,205.77,206.19,40224.0,186.5008,186.9175,186.4192,186.7997,40224.0
2022-02-16 11:55:00,206.16,206.38,206.13,206.2,11705.0,186.7726,186.9719,186.7454,186.8088,11705.0
2022-02-16 12:00:00,206.23,206.41,206.07,206.14,16780.0,186.836,186.999,186.691,186.7544,16780.0
2022-02-16 12:05:00,206.17,206.31,206.09,206.26,34509.0,186.7816,186.9084,186.7091,186.8632,34509.0
2022-02-16 12:10:00,206.35,206.51,206.25,206.46,17919.0,186.9447,187.0896,186.8541,187.0443,17919.0
2022-02-16 12:15:00,206.47,206.87,206.47,206.7,22703.0,187.0534,187.4158,187.0534,187.2618,22703.0
2022-02-16 12:20:00,206.66,206.67,206.47,206.48,10245.0,187.2255,187.2346,187.0534,187.0625,10245.0
2022-02-16 12:25:00,206.47,207.09,206.45,206.94,28514.0,187.0534,187.6151,187.0353,187.4792,28514.0
2022-02-16 12:30:00,206.92,206.92,206.19,206.19,21656.0,187.4611,187.4611,186.7997,186.7997,21656.0
2022-02-16 12:35:00,206.17,206.56,205.95,206.56,14597.0,186.7816,187.1349,186.5823,187.1349,14597.0
2022-02-16 12:40:00,206.55,206.94,206.55,206.92,18053.0,187.1259,187.4792,187.1259,187.4611,18053.0
2022-02-16 12:45:00,206.95,207.02,206.82,206.86,17727.0,187.4883,187.5517,187.3705,187.4067,17727.0
2022-02-16 12:50:00,206.88,206.92,206.69,206.82,8892.0,187.4248,187.4611,187.2527,187.3705,8892.0
2022-02-16 12:55:00,206.78,206.84,206.64,206.64,5049.0,187.3342,187.3886,187.2074,187.2074,5049.0
2022-02-16 13:00:00,206.63,206.66,206.38,206.4,11107.0,187.1984,187.2255,186.9719,186.99,11107.0
2022-02-16 13:05:00,206.46,206.69,206.41,206.68,14513.0,187.0443,187.2527,186.999,187.2437,14513.0
2022-02-16 13:10:00,206.68,207.04,206.68,207.02,28493.0,187.2437,187.5698,187.2437,187.5517,28493.0
2022-02-16 13:15:00,207.05,207.15,206.9,207.02,30288.0,187.5789,187.6695,187.443,187.5517,30288.0
2022-02-16 13:20:00,207.04,207.28,207.01,207.08,9317.0,187.5698,187.7872,187.5426,187.606,9317.0
2022-02-16 13:25:00,207.07,207.07,206.82,206.87,8803.0,187.597,187.597,187.3705,187.4158,8803.0
2022-02-16 13:30:00,206.82,206.82,206.61,206.66,8013.0,187.3705,187.3705,187.1802,187.2255,8013.0
2022-02-16 13:35:00,206.63,206.93,206.63,206.76,7150.0,187.1984,187.4701,187.1984,187.3161,7150.0
2022-02-16 13:40:00,206.78,206.85,206.65,206.74,14517.0,187.3342,187.3977,187.2165,187.298,14517.0
2022-02-16 13:45:00,206.78,206.87,206.47,206.52,8845.0,187.3342,187.4158,187.0534,187.0987,8845.0
2022-02-16 13:50:00,206.51,206.8,206.51,206.78,10300.0,187.0896,187.3524,187.0896,187.3342,10300.0
2022-02-16 13:55:00,206.74,206.79,206.57,206.79,10248.0,187.298,187.3433,187.144,187.3433,10248.0
2022-02-16 14:00:00,206.87,207.45,206.33,206.84,27952.0,187.4158,187.9412,186.9266,187.3886,27952.0
2022-02-16 14:05:00,206.96,207.46,206.83,207.14,17537.0,187.4973,187.9503,187.3795,187.6604,17537.0
2022-02-16 14:10:00,207.18,207.18,206.67,206.81,34746.0,187.6966,187.6966,187.2346,187.3614,34746.0
2022-02-16 14:15:00,206.81,207.25,206.81,207.18,9399.0,187.3614,187.76,187.3614,187.6966,9399.0
2022-02-16 14:20:00,207.16,207.84,207.13,207.8,26338.0,187.6785,188.2946,187.6513,188.2583,26338.0
2022-02-16 14:25:00,207.85,208.0,207.73,207.82,19586.0,188.3036,188.4395,188.1949,188.2764,19586.0
2022-02-16 14:30:00,207.89,208.35,207.89,208.02,41571.0,188.3399,188.7566,188.3399,188.4576,41571.0
2022-02-16 14:35:00,207.99,208.05,207.7,207.97,16294.0,188.4305,188.4848,188.1677,188.4123,16294.0
2022-02-16 14:40:00,207.94,207.99,207.59,207.68,12916.0,188.3852,188.4305,188.0681,188.1496,12916.0
2022-02-16 14:45:00,207.72,207.89,207.58,207.58,11901.0,188.1859,188.3399,188.059,188.059,11901.0
2022-02-16 14:50:00,207.57,207.88,207.52,207.81,16179.0,188.05,188.3308,188.0047,188.2674,16179.0
2022-02-16 14:55:00,207.8,208.14,207.79,208.1,11065.0,188.2583,188.5664,188.2493,188.5301,11065.0
2022-02-16 15:00:00,208.13,208.75,208.07,208.53,44241.0,188.5573,189.119,188.5029,188.9197,44241.0
2022-02-16 15:05:00,208.56,208.58,208.31,208.42,7531.0,188.9469,188.965,188.7204,188.82,7531.0
2022-02-16 15:10:00,208.35,208.42,208.13,208.37,19582.0,188.7566,188.82,188.5573,188.7747,19582.0
2022-02-16 15:15:00,208.31,208.36,208.09,208.26,20666.0,188.7204,188.7657,188.5211,188.6751,20666.0
2022-02-16 15:20:00,208.3,208.57,208.28,208.54,19239.0,188.7113,188.9559,188.6932,188.9287,19239.0
2022-02-16 15:25:00,208.55,208.82,208.52,208.82,15909.0,188.9378,189.1824,188.9106,189.1824,15909.0
2022-02-16 15:30:00,208.81,208.84,208.52,208.68,27765.0,189.1733,189.2005,188.9106,189.0556,27765.0
2022-02-16 15:35:00,208.65,208.8,208.48,208.78,31239.0,189.0284,189.1643,188.8744,189.1462,31239.0
2022-02-16 15:40:00,208.82,208.85,208.68,208.74,33723.0,189.1824,189.2096,189.0556,189.1099,33723.0
2022-02-16 15:45:00,208.73,208.8,208.5,208.59,49351.0,189.1009,189.1643,188.8925,188.974,49351.0
2022-02-16 15:50:00,208.62,208.74,208.19,208.19,68061.0,189.0012,189.1099,188.6117,188.6117,68061.0
2022-02-16 15:55:00,208.18,208.18,207.62,207.83,146560.0,188.6026,188.6026,188.0953,188.2855,146560.0
2022-02-17 09:30:00,206.59,206.76,204.62,205.18,179083.0,187.1621,187.3161,185.3774,185.8847,179083.0
2022-02-17 09:35:00,205.11,206.31,204.98,205.95,97313.0,185.8213,186.9084,185.7035,186.5823,97313.0
2022-02-17 09:40:00,205.98,206.35,205.3,205.92,26261.0,186.6095,186.9447,185.9934,186.5551,26261.0
2022-02-17 09:45:00,205.91,205.95,205.29,205.65,23409.0,186.5461,186.5823,185.9844,186.3105,23409.0
2022-02-17 09:50:00,205.69,205.82,204.8,204.95,56055.0,186.3468,186.4645,185.5404,185.6763,56055.0
2022-02-17 09:55:00,204.96,206.07,204.95,205.91,44957.0,185.6854,186.691,185.6763,186.5461,44957.0
2022-02-17 10:00:00,205.92,206.53,205.73,205.74,43939.0,186.5551,187.1078,186.383,186.3921,43939.0
2022-02-17 10:05:00,205.69,205.93,205.46,205.83,44317.0,186.3468,186.5642,186.1384,186.4736,44317.0
2022-02-17 10:10:00,205.85,206.38,205.75,206.37,26265.0,186.4917,186.9719,186.4011,186.9628,26265.0
2022-02-17 10:15:00,206.37,206.38,205.92,205.95,20156.0,186.9628,186.9719,186.5551,186.5823,20156.0
2022-02-17 10:20:00,205.88,206.11,205.62,206.05,33394.0,186.5189,186.7273,186.2833,186.6729,33394.0
2022-02-17 10:25:00,206.06,206.37,205.86,206.21,25965.0,186.682,186.9628,186.5008,186.8179,25965.0
2022-02-17 10:30:00,206.22,206.7,206.16,206.61,26043.0,186.8269,187.2618,186.7726,187.1802,26043.0
2022-02-17 10:35:00,206.57,206.65,206.31,206.56,21470.0,187.144,187.2165,186.9084,187.1349,21470.0
2022-02-17 10:40:00,206.48,206.72,206.21,206.22,33471.0,187.0625,187.2799,186.8179,186.8269,33471.0
2022-02-17 10:45:00,206.21,206.67,206.12,206.64,29618.0,186.8179,187.2346,186.7363,187.2074,29618.0
2022-02-17 10:50:00,206.55,206.87,206.49,206.87,23313.0,187.1259,187.4158,187.0715,187.4158,23313.0
2022-02-17 10:55:00,206.87,206.96,206.3,206.3,12256.0,187.4158,187.4973,186.8994,186.8994,12256.0
2022-02-17 11:00:00,206.3,206.56,206.14,206.21,13180.0,186.8994,187.1349,186.7544,186.8179,13180.0
2022-02-17 11:05:00,206.21,206.21,205.68,205.77,12473.0,186.8179,186.8179,186.3377,186.4192,12473.0
2022-02-17 11:10:00,205.79,205.96,205.7,205.85,12960.0,186.4373,186.5914,186.3558,186.4917,12960.0
2022-02-17 11:15:00,205.82,206.18,205.68,206.0,21445.0,186.4645,186.7907,186.3377,186.6276,21445.0
2022-02-17 11:20:00,206.02,206.17,205.86,205.86,13859.0,186.6457,186.7816,186.5008,186.5008,13859.0
2022-02-17 11:25:00,205.87,206.12,205.86,205.97,12625.0,186.5098,186.7363,186.5008,186.6004,12625.0
2022-02-17 11:30:00,205.94,206.12,205.76,205.89,10274.0,186.5732,186.7363,186.4102,186.5279,10274.0
2022-02-17 11:35:00,205.99,206.0,205.57,205.59,9771.0,186.6185,186.6276,186.238,186.2562,9771.0
2022-02-17 11:40:00,205.69,206.0,205.66,205.98,12431.0,186.3468,186.6276,186.3196,186.6095,12431.0
2022-02-17 11:45:00,205.98,206.57,205.82,206.52,24480.0,186.6095,187.144,186.4645,187.0987,24480.0
2022-02-17 11:50:00,206.54,206.6,206.22,206.32,17072.0,187.1168,187.1712,186.8269,186.9175,17072.0
2022-02-17 11:55:00,206.27,206.34,206.12,206.21,10653.0,186.8722,186.9356,186.7363,186.8179,10653.0
2022-02-17 12:00:00,206.2,206.23,205.96,206.2,10292.0,186.8088,186.836,186.5914,186.8088,10292.0
2022-02-17 12:05:00,206.2,206.22,205.89,205.92,10376.0,186.8088,186.8269,186.5279,186.5551,10376.0
2022-02-17 12:10:00,205.97,206.07,205.76,206.05,19981.0,186.6004,186.691,186.4102,186.6729,19981.0
2022-02-17 12:15:00,206.04,206.25,206.03,206.14,10053.0,186.6638,186.8541,186.6548,186.7544,10053.0
2022-02-17 12:20:00,206.15,206.31,206.14,206.19,14555.0,186.7635,186.9084,186.7544,186.7997,14555.0
2022-02-17 12:25:00,206.19,206.25,206.08,206.17,10109.0,186.7997,186.8541,186.7001,186.7816,10109.0
2022-02-17 12:30:00,206.15,206.29,205.91,206.01,25749.0,186.7635,186.8903,186.5461,186.6367,25749.0
2022-02-17 12:35:00,206.01,206.05,205.75,205.8,12897.0,186.6367,186.6729,186.4011,186.4464,12897.0
2022-02-17 12:40:00,205.77,205.81,205.56,205.63,18281.0,186.4192,186.4555,186.229,186.2924,18281.0
2022-02-17 12:45:00,205.7,205.76,205.4,205.47,14758.0,186.3558,186.4102,186.084,186.1474,14758.0
2022-02-17 12:50:00,205.43,205.64,205.41,205.58,10806.0,186.1112,186.3015,186.0931,186.2471,10806.0
2022-02-17 12:55:00,205.56,205.6,205.42,205.46,17634.0,186.229,186.2652,186.1021,186.1384,17634.0
2022-02-17 13:00:00,205.46,205.57,205.35,205.4,14490.0,186.1384,186.238,186.0387,186.084,14490.0
2022-02-17 13:05:00,205.4,205.57,205.38,205.55,20176.0,186.084,186.238,186.0659,186.2199,20176.0
2022-02-17 13:10:00,205.62,205.65,205.36,205.65,32695.0,186.2833,186.3105,186.0478,186.3105,32695.0
2022-02-17 13:15:00,205.63,205.76,205.55,205.68,16091.0,186.2924,186.4102,186.2199,186.3377,16091.0
2022-02-17 13:20:00,205.72,205.78,205.63,205.71,16614.0,186.3739,186.4283,186.2924,186.3649,16614.0
2022-02-17 13:25:00,205.68,205.78,205.49,205.78,12211.0,186.3377,186.4283,186.1656,186.4283,12211.0
2022-02-17 13:30:00,205.7,206.08,205.64,205.97,21944.0,186.3558,186.7001,186.3015,186.6004,21944.0
2022-02-17 13:35:00,206.01,206.08,205.72,205.72,5855.0,186.6367,186.7001,186.3739,186.3739,5855.0
2022-02-17 13:40:00,205.66,205.66,205.32,205.43,11661.0,186.3196,186.3196,186.0115,186.1112,11661.0
2022-02-17 13:45:00,205.42,205.42,205.27,205.35,12004.0,186.1021,186.1021,185.9663,186.0387,12004.0
2022-02-17 13:50:00,205.3,205.41,205.16,205.27,11766.0,185.9934,186.0931,185.8666,185.9663,11766.0
2022-02-17 13:55:00,205.29,205.37,205.21,205.26,9730.0,185.9844,186.0568,185.9119,185.9572,9730.0
2022-02-17 14:00:00,205.24,205.24,204.94,205.14,22115.0,185.9391,185.9391,185.6673,185.8485,22115.0
2022-02-17 14:05:00,205.11,205.2,204.87,204.9,19574.0,185.8213,185.9028,185.6039,185.631,19574.0
2022-02-17 14:10:00,204.91,205.11,204.87,205.08,31353.0,185.6401,185.8213,185.6039,185.7941,31353.0
2022-02-17 14:15:00,205.08,205.1,204.97,205.08,12933.0,185.7941,185.8122,185.6945,185.7941,12933.0
2022-02-17 14:20:00,205.04,205.1,204.87,204.93,23813.0,185.7579,185.8122,185.6039,185.6582,23813.0
2022-02-17 14:25:00,204.92,205.02,204.89,204.94,12658.0,185.6492,185.7398,185.622,185.6673,12658.0
2022-02-17 14:30:00,204.94,205.04,204.86,204.95,28249.0,185.6673,185.7579,185.5948,185.6763,28249.0
2022-02-17 14:35:00,204.97,205.16,204.82,205.16,31288.0,185.6945,185.8666,185.5586,185.8666,31288.0
2022-02-17 14:40:00,205.15,205.2,205.02,205.07,10634.0,185.8575,185.9028,185.7398,185.7851,10634.0
2022-02-17 14:45:00,205.04,205.26,205.01,205.2,20456.0,185.7579,185.9572,185.7307,185.9028,20456.0
2022-02-17 14:50:00,205.16,205.18,204.95,205.05,14650.0,185.8666,185.8847,185.6763,185.7669,14650.0
2022-02-17 14:55:00,205.07,205.19,204.92,204.93,11573.0,185.7851,185.8938,185.6492,185.6582,11573.0
2022-02-17 15:00:00,204.94,205.12,204.88,204.95,16476.0,185.6673,185.8304,185.6129,185.6763,16476.0
2022-02-17 15:05:00,204.95,204.98,204.85,204.9,24458.0,185.6763,185.7035,185.5857,185.631,24458.0
2022-02-17 15:10:00,204.9,204.99,204.59,204.6,96153.0,185.631,185.7126,185.3502,185.3593,96153.0
2022-02-17 15:15:00,204.58,204.62,204.0,204.39,40480.0,185.3411,185.3774,184.8157,185.169,40480.0
2022-02-17 15:20:00,204.39,204.63,204.32,204.33,13393.0,185.169,185.3864,185.1056,185.1146,13393.0
2022-02-17 15:25:00,204.32,204.48,204.11,204.17,16058.0,185.1056,185.2505,184.9153,184.9697,16058.0
2022-02-17 15:30:00,204.14,204.34,203.93,204.0,23528.0,184.9425,185.1237,184.7523,184.8157,23528.0
2022-02-17 15:35:00,204.02,204.6,204.02,204.52,25180.0,184.8338,185.3593,184.8338,185.2868,25180.0
2022-02-17 15:40:00,204.52,204.52,204.25,204.4,27172.0,185.2868,185.2868,185.0422,185.1781,27172.0
2022-02-17 15:45:00,204.42,204.73,204.42,204.51,42811.0,185.1962,185.477,185.1962,185.2777,42811.0
2022-02-17 15:50:00,204.51,204.74,203.87,204.25,78885.0,185.2777,185.4861,184.6979,185.0422,78885.0
2022-02-17 15:55:00,204.25,204.49,203.9,204.01,234613.0,185.0422,185.2596,184.7251,184.8247,234613.0
2022-02-18 09:30:00,204.52,205.2,204.01,204.52,104759.0,185.2868,185.9028,184.8247,185.2868,104759.0
2022-02-18 09:35:00,204.45,204.64,204.02,204.37,24358.0,185.2234,185.3955,184.8338,185.1509,24358.0
2022-02-18 09:40:00,204.31,205.49,204.01,205.34,26633.0,185.0965,186.1656,184.8247,186.0297,26633.0
2022-02-18 09:45:00,205.35,205.85,205.09,205.15,23844.0,186.0387,186.4917,185.8032,185.8575,23844.0
2022-02-18 09:50:00,205.15,206.29,205.09,206.29,35065.0,185.8575,186.8903,185.8032,186.8903,35065.0
2022-02-18 09:55:00,206.23,206.57,205.75,205.76,46269.0,186.836,187.144,186.4011,186.4102,46269.0
2022-02-18 10:00:00,205.88,206.45,205.7,206.45,40933.0,186.5189,187.0353,186.3558,187.0353,40933.0
2022-02-18 10:05:00,206.55,206.63,206.07,206.24,38720.0,187.1259,187.1984,186.691,186.845,38720.0
2022-02-18 10:10:00,206.28,206.28,205.71,206.17,13913.0,186.8813,186.8813,186.3649,186.7816,13913.0
2022-02-18 10:15:00,206.17,206.47,206.01,206.09,12751.0,186.7816,187.0534,186.6367,186.7091,12751.0
2022-02-18 10:20:00,206.04,206.13,205.71,206.0,19447.0,186.6638,186.7454,186.3649,186.6276,19447.0
2022-02-18 10:25:00,206.0,206.44,205.97,206.33,18262.0,186.6276,187.0262,186.6004,186.9266,18262.0
2022-02-18 10:30:00,206.28,206.44,206.07,206.28,15130.0,186.8813,187.0262,186.691,186.8813,15130.0
2022-02-18 10:35:00,206.23,206.37,205.65,205.65,12785.0,186.836,186.9628,186.3105,186.3105,12785.0
2022-02-18 10:40:00,205.69,205.93,205.25,205.87,14793.0,186.3468,186.5642,185.9481,186.5098,14793.0
2022-02-18 10:45:00,205.9,205.9,205.12,205.25,11313.0,186.537,186.537,185.8304,185.9481,11313.0
2022-02-18 10:50:00,205.26,205.61,205.17,205.3,13309.0,185.9572,186.2743,185.8757,185.9934,13309.0
2022-02-18 10:55:00,205.31,205.55,205.28,205.4,9242.0,186.0025,186.2199,185.9753,186.084,9242.0
2022-02-18 11:00:00,205.36,205.37,204.65,204.88,14460.0,186.0478,186.0568,185.4046,185.6129,14460.0
2022-02-18 11:05:00,204.78,205.2,204.78,204.91,28093.0,185.5223,185.9028,185.5223,185.6401,28093.0
2022-02-18 11:10:00,204.97,205.27,204.73,205.2,12409.0,185.6945,185.9663,185.477,185.9028,12409.0
2022-02-18 11:15:00,205.2,205.28,204.96,205.28,8916.0,185.9028,185.9753,185.6854,185.9753,8916.0
2022-02-18 11:20:00,205.29,205.58,205.25,205.51,19023.0,185.9844,186.2471,185.9481,186.1837,19023.0
2022-02-18 11:25:00,205.53,205.68,205.37,205.38,17473.0,186.2018,186.3377,186.0568,186.0659,17473.0
2022-02-18 11:30:00,205.36,205.94,205.34,205.68,14834.0,186.0478,186.5732,186.0297,186.3377,14834.0
2022-02-18 11:35:00,205.65,205.68,205.48,205.54,8902.0,186.3105,186.3377,186.1565,186.2109,8902.0
2022-02-18 11:40:00,205.39,205.53,205.1,205.1,8219.0,186.075,186.2018,185.8122,185.8122,8219.0
2022-02-18 11:45:00,205.1,205.29,204.91,204.91,8339.0,185.8122,185.9844,185.6401,185.6401,8339.0
2022-02-18 11:50:00,204.94,204.96,204.5,204.63,25845.0,185.6673,185.6854,185.2687,185.3864,25845.0
2022-02-18 11:55:00,204.68,204.77,204.25,204.43,10606.0,185.4317,185.5133,185.0422,185.2052,10606.0
2022-02-18 12:00:00,204.42,204.45,203.91,204.03,20903.0,185.1962,185.2234,184.7341,184.8429,20903.0
2022-02-18 12:05:00,204.05,204.45,204.04,204.4,16065.0,184.861,185.2234,184.8519,185.1781,16065.0
2022-02-18 12:10:00,204.47,204.59,204.26,204.31,14311.0,185.2415,185.3502,185.0512,185.0965,14311.0
2022-02-18 12:15:00,204.31,204.68,204.2,204.54,8470.0,185.0965,185.4317,184.9969,185.3049,8470.0
2022-02-18 12:20:00,204.56,204.65,204.35,204.38,13625.0,185.323,185.4046,185.1328,185.1599,13625.0
2022-02-18 12:25:00,204.38,204.58,204.37,204.37,5772.0,185.1599,185.3411,185.1509,185.1509,5772.0
2022-02-18 12:30:00,204.32,204.7,203.99,204.23,9713.0,185.1056,185.4499,184.8066,185.0241,9713.0
2022-02-18 12:35:00,204.33,204.42,203.56,203.56,9979.0,185.1146,185.1962,184.4171,184.4171,9979.0
2022-02-18 12:40:00,203.6,204.03,203.59,203.7,12346.0,184.4533,184.8429,184.4442,184.5439,12346.0
2022-02-18 12:45:00,203.7,203.77,203.48,203.71,16502.0,184.5439,184.6073,184.3446,184.553,16502.0
2022-02-18 12:50:00,203.69,204.03,203.55,203.81,11025.0,184.5348,184.8429,184.408,184.6435,11025.0
2022-02-18 12:55:00,203.85,203.92,203.65,203.65,7755.0,184.6798,184.7432,184.4986,184.4986,7755.0
2022-02-18 13:00:00,203.67,204.03,203.67,203.9,7235.0,184.5167,184.8429,184.5167,184.7251,7235.0
2022-02-18 13:05:00,203.87,204.1,203.81,204.02,9569.0,184.6979,184.9063,184.6435,184.8338,9569.0
2022-02-18 13:10:00,204.02,204.24,203.96,204.1,9348.0,184.8338,185.0331,184.7794,184.9063,9348.0
2022-02-18 13:15:00,204.08,204.25,203.9,204.16,14789.0,184.8882,185.0422,184.7251,184.9606,14789.0
2022-02-18 13:20:00,204.14,204.63,204.12,204.62,17684.0,184.9425,185.3864,184.9244,185.3774,17684.0
2022-02-18 13:25:00,204.57,204.58,204.15,204.23,8872.0,185.3321,185.3411,184.9516,185.0241,8872.0
2022-02-18 13:30:00,204.27,204.47,204.2,204.41,9425.0,185.0603,185.2415,184.9969,185.1871,9425.0
2022-02-18 13:35:00,204.29,204.51,204.17,204.5,7215.0,185.0784,185.2777,184.9697,185.2687,7215.0
2022-02-18 13:40:00,204.49,204.56,204.32,204.53,7680.0,185.2596,185.323,185.1056,185.2958,7680.0
2022-02-18 13:45:00,204.65,204.95,204.56,204.8,7733.0,185.4046,185.6763,185.323,185.5404,7733.0
2022-02-18 13:50:00,204.76,205.16,204.72,205.16,5383.0,185.5042,185.8666,185.468,185.8666,5383.0
2022-02-18 13:55:00,205.14,205.14,204.95,204.96,11475.0,185.8485,185.8485,185.6763,185.6854,11475.0
2022-02-18 14:00:00,205.0,205.21,204.93,204.97,22521.0,185.7216,185.9119,185.6582,185.6945,22521.0
2022-02-18 14:05:00,205.0,205.07,204.66,204.73,9191.0,185.7216,185.7851,185.4136,185.477,9191.0
2022-02-18 14:10:00,204.69,204.89,204.69,204.85,8126.0,185.4408,185.622,185.4408,185.5857,8126.0
2022-02-18 14:15:00,204.79,205.19,204.79,205.18,7795.0,185.5314,185.8938,185.5314,185.8847,7795.0
2022-02-18 14:20:00,205.13,205.45,205.08,205.45,5221.0,185.8394,186.1293,185.7941,186.1293,5221.0
2022-02-18 14:25:00,205.48,205.62,205.33,205.51,11630.0,186.1565,186.2833,186.0206,186.1837,11630.0
2022-02-18 14:30:00,205.5,205.95,205.49,205.69,14693.0,186.1746,186.5823,186.1656,186.3468,14693.0
2022-02-18 14:35:00,205.73,205.73,205.29,205.35,8287.0,186.383,186.383,185.9844,186.0387,8287.0
2022-02-18 14:40:00,205.36,205.36,205.04,205.08,39367.0,186.0478,186.0478,185.7579,185.7941,39367.0
2022-02-18 14:45:00,205.08,205.22,204.97,204.97,10535.0,185.7941,185.921,185.6945,185.6945,10535.0
2022-02-18 14:50:00,204.99,205.56,204.96,205.56,14926.0,185.7126,186.229,185.6854,186.229,14926.0
2022-02-18 14:55:00,205.55,205.74,205.31,205.52,11560.0,186.2199,186.3921,186.0025,186.1927,11560.0
2022-02-18 15:00:00,205.54,205.91,205.38,205.56,49266.0,186.2109,186.5461,186.0659,186.229,49266.0
2022-02-18 15:05:00,205.54,205.67,205.13,205.17,14299.0,186.2109,186.3286,185.8394,185.8757,14299.0
2022-02-18 15:10:00,205.29,205.58,204.97,205.09,8747.0,185.9844,186.2471,185.6945,185.8032,8747.0
2022-02-18 15:15:00,205.09,205.18,204.51,204.51,9302.0,185.8032,185.8847,185.2777,185.2777,9302.0
2022-02-18 15:20:00,204.64,204.87,204.55,204.81,11291.0,185.3955,185.6039,185.314,185.5495,11291.0
2022-02-18 15:25:00,204.77,204.9,204.63,204.63,13906.0,185.5133,185.631,185.3864,185.3864,13906.0
2022-02-18 15:30:00,204.57,204.62,204.17,204.44,21643.0,185.3321,185.3774,184.9697,185.2143,21643.0
2022-02-18 15:35:00,204.44,204.65,204.3,204.49,17511.0,185.2143,185.4046,185.0875,185.2596,17511.0
2022-02-18 15:40:00,204.51,204.99,204.45,204.9,21721.0,185.2777,185.7126,185.2234,185.631,21721.0
2022-02-18 15:45:00,204.96,205.16,204.56,204.92,35385.0,185.6854,185.8666,185.323,185.6492,35385.0
2022-02-18 15:50:00,204.89,204.89,204.22,204.4,55194.0,185.622,185.622,185.015,185.1781,55194.0
2022-02-18 15:55:00,204.41,204.56,204.26,204.4,110055.0,185.1871,185.323,185.0512,185.1781,110055.0
2022-02-22 09:30:00,202.63,203.18,201.7,201.88,93128.0,183.5745,184.0728,182.732,182.895,93128.0
2022-02-22 09:35:00,201.81,201.82,200.54,200.71,46664.0,182.8316,182.8407,181.6811,181.8351,46664.0
2022-02-22 09:40:00,200.72,201.69,200.44,201.5,35543.0,181.8441,182.7229,181.5905,182.5508,35543.0
2022-02-22 09:45:00,201.43,201.8,201.06,201.8,22897.0,182.4874,182.8226,182.1522,182.8226,22897.0
2022-02-22 09:50:00,201.81,202.6,201.6,202.58,35654.0,182.8316,183.5473,182.6414,183.5292,35654.0
2022-02-22 09:55:00,202.55,202.62,201.88,201.92,24521.0,183.502,183.5655,182.895,182.9313,24521.0
2022-02-22 10:00:00,201.85,202.07,201.31,201.77,116157.0,182.8679,183.0672,182.3787,182.7954,116157.0
2022-02-22 10:05:00,201.86,202.07,201.57,201.87,23623.0,182.8769,183.0672,182.6142,182.886,23623.0
2022-02-22 10:10:00,201.91,202.1,201.65,202.1,13965.0,182.9222,183.0944,182.6867,183.0944,13965.0
2022-02-22 10:15:00,202.14,203.1,202.14,202.95,38415.0,183.1306,184.0003,183.1306,183.8644,38415.0
2022-02-22 10:20:00,202.86,203.18,202.43,202.43,19494.0,183.7829,184.0728,183.3933,183.3933,19494.0
2022-02-22 10:25:00,202.44,202.8,202.39,202.77,13227.0,183.4024,183.7285,183.3571,183.7014,13227.0
2022-02-22 10:30:00,202.75,202.76,202.11,202.13,15886.0,183.6832,183.6923,183.1034,183.1215,15886.0
2022-02-22 10:35:00,202.15,202.15,201.54,201.6,25737.0,183.1397,183.1397,182.587,182.6414,25737.0
2022-02-22 10:40:00,201.64,201.9,201.26,201.56,15895.0,182.6776,182.9132,182.3334,182.6051,15895.0
2022-02-22 10:45:00,201.6,201.6,200.83,200.91,12199.0,182.6414,182.6414,181.9438,182.0163,12199.0
2022-02-22 10:50:00,200.86,200.89,200.3,200.48,42160.0,181.971,181.9981,181.4636,181.6267,42160.0
2022-02-22 10:55:00,200.48,200.48,199.69,199.82,60561.0,181.6267,181.6267,180.911,181.0288,60561.0
2022-02-22 11:00:00,199.81,200.06,199.31,199.53,49104.0,181.0197,181.2462,180.5667,180.766,49104.0
2022-02-22 11:05:00,199.52,199.79,198.82,199.11,33975.0,180.757,181.0016,180.1228,180.3855,33975.0
2022-02-22 11:10:00,199.11,199.26,198.92,198.95,13811.0,180.3855,180.5214,180.2134,180.2406,13811.0
2022-02-22 11:15:00,198.9,199.07,198.6,198.97,33748.0,180.1953,180.3493,179.9235,180.2587,33748.0
2022-02-22 11:20:00,198.85,198.95,198.65,198.76,25023.0,180.15,180.2406,179.9688,180.0685,25023.0
2022-02-22 11:25:00,198.82,199.29,198.63,199.0,44863.0,180.1228,180.5486,179.9507,180.2859,44863.0
2022-02-22 11:30:00,199.02,199.26,198.95,199.12,31088.0,180.304,180.5214,180.2406,180.3946,31088.0
2022-02-22 11:35:00,199.14,199.27,198.63,198.9,24599.0,180.4127,180.5305,179.9507,180.1953,24599.0
2022-02-22 11:40:00,198.89,199.11,198.81,198.9,9967.0,180.1862,180.3855,180.1138,180.1953,9967.0
2022-02-22 11:45:00,198.78,198.89,198.5,198.78,16647.0,180.0866,180.1862,179.8329,180.0866,16647.0
2022-02-22 11:50:00,198.77,198.95,198.42,198.5,29569.0,180.0775,180.2406,179.7604,179.8329,29569.0
2022-02-22 11:55:00,198.5,198.75,198.2,198.71,12628.0,179.8329,180.0594,179.5611,180.0232,12628.0
2022-02-22 12:00:00,198.68,198.68,197.9,197.9,61027.0,179.996,179.996,179.2893,179.2893,61027.0
2022-02-22 12:05:00,197.93,198.26,197.75,197.94,69062.0,179.3165,179.6155,179.1534,179.3256,69062.0
2022-02-22 12:10:00,197.96,198.07,196.85,197.06,41024.0,179.3437,179.4433,178.3381,178.5283,41024.0
2022-02-22 12:15:00,197.0,197.27,196.63,196.82,43071.0,178.474,178.7186,178.1388,178.3109,43071.0
2022-02-22 12:20:00,196.83,197.52,196.83,197.4,10652.0,178.32,178.9451,178.32,178.8364,10652.0
2022-02-22 12:25:00,197.35,197.7,197.22,197.22,29156.0,178.7911,179.1081,178.6733,178.6733,29156.0
2022-02-22 12:30:00,197.29,197.43,196.92,197.03,10889.0,178.7367,178.8635,178.4015,178.5011,10889.0
2022-02-22 12:35:00,197.09,197.43,197.09,197.17,31909.0,178.5555,178.8635,178.5555,178.628,31909.0
2022-02-22 12:40:00,197.1,197.12,196.71,196.85,30943.0,178.5646,178.5827,178.2112,178.3381,30943.0
2022-02-22 12:45:00,196.83,196.91,196.59,196.65,19786.0,178.32,178.3924,178.1025,178.1569,19786.0
2022-02-22 12:50:00,196.66,196.95,196.6,196.6,21419.0,178.1659,178.4287,178.1116,178.1116,21419.0
2022-02-22 12:55:00,196.65,196.7,196.36,196.49,22959.0,178.1569,178.2022,177.8942,178.0119,22959.0
2022-02-22 13:00:00,196.57,196.63,196.08,196.25,20187.0,178.0844,178.1388,177.6405,177.7945,20187.0
2022-02-22 13:05:00,196.32,196.5,196.2,196.29,17584.0,177.8579,178.021,177.7492,177.8307,17584.0
2022-02-22 13:10:00,196.32,196.52,196.1,196.19,25825.0,177.8579,178.0391,177.6586,177.7401,25825.0
2022-02-22 13:15:00,196.11,196.11,195.53,195.64,48074.0,177.6677,177.6677,177.1422,177.2419,48074.0
2022-02-22 13:20:00,195.59,195.76,195.55,195.71,18230.0,177.1966,177.3506,177.1603,177.3053,18230.0
2022-02-22 13:25:00,195.71,195.83,195.34,195.47,44285.0,177.3053,177.414,176.9701,177.0879,44285.0
2022-02-22 13:30:00,195.44,195.61,195.31,195.5,28146.0,177.0607,177.2147,176.9429,177.115,28146.0
2022-02-22 13:35:00,195.38,195.59,195.25,195.29,11451.0,177.0063,177.1966,176.8885,176.9248,11451.0
2022-02-22 13:40:00,195.34,195.62,195.17,195.27,21556.0,176.9701,177.2237,176.8161,176.9067,21556.0
2022-02-22 13:45:00,195.27,195.33,194.91,194.98,21638.0,176.9067,176.961,176.5805,176.6439,21638.0
2022-02-22 13:50:00,194.97,195.01,194.59,194.59,20135.0,176.6349,176.6711,176.2906,176.2906,20135.0
2022-02-22 13:55:00,194.64,195.21,194.62,195.2,67341.0,176.3359,176.8523,176.3178,176.8432,67341.0
2022-02-22 14:00:00,195.14,195.21,194.69,194.98,39484.0,176.7889,176.8523,176.3812,176.6439,39484.0
2022-02-22 14:05:00,194.97,195.1,194.52,194.61,39348.0,176.6349,176.7526,176.2272,176.3087,39348.0
2022-02-22 14:10:00,194.62,195.22,194.5,195.12,29611.0,176.3178,176.8614,176.2091,176.7708,29611.0
2022-02-22 14:15:00,195.04,195.35,195.02,195.26,26711.0,176.6983,176.9791,176.6802,176.8976,26711.0
2022-02-22 14:20:00,195.29,195.55,194.78,195.0,30434.0,176.9248,177.1603,176.4627,176.662,30434.0
2022-02-22 14:25:00,194.96,195.66,194.96,195.43,16728.0,176.6258,177.26,176.6258,177.0516,16728.0
2022-02-22 14:30:00,195.43,196.21,195.24,195.93,48044.0,177.0516,177.7583,176.8795,177.5046,48044.0
2022-02-22 14:35:00,195.92,196.06,195.53,195.64,34205.0,177.4955,177.6224,177.1422,177.2419,34205.0
2022-02-22 14:40:00,195.61,195.7,194.94,195.08,15727.0,177.2147,177.2962,176.6077,176.7345,15727.0
2022-02-22 14:45:00,195.04,196.12,194.95,196.12,57986.0,176.6983,177.6767,176.6168,177.6767,57986.0
2022-02-22 14:50:00,196.17,196.93,196.01,196.74,58359.0,177.722,178.4106,177.5771,178.2384,58359.0
2022-02-22 14:55:00,196.85,197.12,196.66,196.82,35472.0,178.3381,178.5827,178.1659,178.3109,35472.0
2022-02-22 15:00:00,196.84,197.75,196.84,197.73,25187.0,178.329,179.1534,178.329,179.1353,25187.0
2022-02-22 15:05:00,197.73,197.84,197.1,197.16,24082.0,179.1353,179.235,178.5646,178.6189,24082.0
2022-02-22 15:10:00,197.14,197.8,197.13,197.54,19805.0,178.6008,179.1987,178.5917,178.9632,19805.0
2022-02-22 15:15:00,197.53,197.87,197.26,197.44,31046.0,178.9541,179.2622,178.7095,178.8726,31046.0
2022-02-22 15:20:00,197.37,197.57,196.82,196.88,46159.0,178.8092,178.9904,178.3109,178.3653,46159.0
2022-02-22 15:25:00,196.89,197.27,196.89,196.94,20218.0,178.3743,178.7186,178.3743,178.4196,20218.0
2022-02-22 15:30:00,196.88,196.91,196.52,196.78,27486.0,178.3653,178.3924,178.0391,178.2747,27486.0
2022-02-22 15:35:00,196.75,197.11,196.65,197.11,41850.0,178.2475,178.5736,178.1569,178.5736,41850.0
2022-02-22 15:40:00,197.11,197.13,196.59,196.89,71806.0,178.5736,178.5917,178.1025,178.3743,71806.0
2022-02-22 15:45:00,196.85,196.87,196.27,196.5,89625.0,178.3381,178.3562,177.8126,178.021,89625.0
2022-02-22 15:50:00,196.47,196.47,195.78,195.89,69655.0,177.9938,177.9938,177.3687,177.4684,69655.0
2022-02-22 15:55:00,195.95,196.45,195.95,196.34,140520.0,177.5227,177.9757,177.5227,177.876,140520.0
2022-02-23 09:30:00,196.9,197.0,196.88,197.0,4959.0,178.3834,178.474,178.3653,178.474,4959.0
2022-02-23 09:35:00,196.92,197.87,195.82,197.52,107672.0,178.4015,179.2622,177.4049,178.9451,107672.0
2022-02-23 09:40:00,197.64,197.64,196.75,196.85,23421.0,179.0538,179.0538,178.2475,178.3381,23421.0
2022-02-23 09:45:00,196.97,197.42,196.94,197.03,27374.0,178.4468,178.8545,178.4196,178.5011,27374.0
2022-02-23 09:50:00,196.96,197.07,196.43,196.5,26765.0,178.4377,178.5374,177.9576,178.021,26765.0
2022-02-23 09:55:00,196.5,196.6,196.07,196.53,25560.0,178.021,178.1116,177.6314,178.0482,25560.0
2022-02-23 10:00:00,196.41,196.48,195.77,196.36,35678.0,177.9395,178.0029,177.3596,177.8942,35678.0
2022-02-23 10:05:00,196.34,196.35,195.89,195.92,34912.0,177.876,177.8851,177.4684,177.4955,34912.0
2022-02-23 10:10:00,195.88,196.25,195.46,195.88,49337.0,177.4593,177.7945,177.0788,177.4593,49337.0
2022-02-23 10:15:00,195.76,195.81,194.87,195.5,75042.0,177.3506,177.3959,176.5443,177.115,75042.0
2022-02-23 10:20:00,195.49,196.05,195.14,195.27,35302.0,177.106,177.6133,176.7889,176.9067,35302.0
2022-02-23 10:25:00,195.25,195.42,194.8,194.92,23993.0,176.8885,177.0426,176.4809,176.5896,23993.0
2022-02-23 10:30:00,194.87,195.23,194.67,194.84,77486.0,176.5443,176.8704,176.3631,176.5171,77486.0
2022-02-23 10:35:00,194.76,195.87,194.73,195.24,40435.0,176.4446,177.4502,176.4174,176.8795,40435.0
2022-02-23 10:40:00,195.3,195.42,194.94,195.03,26822.0,176.9338,177.0426,176.6077,176.6892,26822.0
2022-02-23 10:45:00,195.02,195.48,194.68,195.18,25069.0,176.6802,177.0969,176.3721,176.8251,25069.0
2022-02-23 10:50:00,195.11,195.4,194.99,195.22,16029.0,176.7617,177.0244,176.653,176.8614,16029.0
2022-02-23 10:55:00,195.28,195.37,194.62,194.67,32544.0,176.9157,176.9973,176.3178,176.3631,32544.0
2022-02-23 11:00:00,194.67,194.8,193.88,194.05,97627.0,176.3631,176.4809,175.6474,175.8014,97627.0
2022-02-23 11:05:00,194.03,194.09,193.44,193.57,90457.0,175.7833,175.8376,175.2488,175.3665,90457.0
2022-02-23 11:10:00,193.51,194.1,193.48,194.1,49284.0,175.3122,175.8467,175.285,175.8467,49284.0
2022-02-23 11:15:00,194.03,194.31,193.9,194.25,37566.0,175.7833,176.0369,175.6655,175.9826,37566.0
2022-02-23 11:20:00,194.24,194.32,193.8,193.8,46503.0,175.9735,176.046,175.5749,175.5749,46503.0
2022-02-23 11:25:00,193.82,194.17,193.61,193.79,34099.0,175.593,175.9101,175.4028,175.5658,34099.0
2022-02-23 11:30:00,193.78,194.43,193.61,194.32,20928.0,175.5568,176.1457,175.4028,176.046,20928.0
2022-02-23 11:35:00,194.25,194.92,194.12,194.55,30886.0,175.9826,176.5896,175.8648,176.2544,30886.0
2022-02-23 11:40:00,194.55,194.97,194.55,194.71,16724.0,176.2544,176.6349,176.2544,176.3993,16724.0
2022-02-23 11:45:00,194.66,195.36,194.66,195.35,19378.0,176.354,176.9882,176.354,176.9791,19378.0
2022-02-23 11:50:00,195.35,195.7,195.0,195.18,41392.0,176.9791,177.2962,176.662,176.8251,41392.0
2022-02-23 11:55:00,195.11,195.39,195.02,195.07,23286.0,176.7617,177.0154,176.6802,176.7255,23286.0
2022-02-23 12:00:00,195.1,195.1,194.61,194.87,18253.0,176.7526,176.7526,176.3087,176.5443,18253.0
2022-02-23 12:05:00,194.91,195.1,194.84,195.04,18044.0,176.5805,176.7526,176.5171,176.6983,18044.0
2022-02-23 12:10:00,195.04,195.27,194.72,194.79,20780.0,176.6983,176.9067,176.4084,176.4718,20780.0
2022-02-23 12:15:00,194.89,195.27,194.89,195.21,11726.0,176.5624,176.9067,176.5624,176.8523,11726.0
2022-02-23 12:20:00,195.21,195.58,195.12,195.47,16479.0,176.8523,177.1875,176.7708,177.0879,16479.0
2022-02-23 12:25:00,195.43,195.53,195.26,195.42,10650.0,177.0516,177.1422,176.8976,177.0426,10650.0
2022-02-23 12:30:00,195.47,195.47,195.01,195.01,7663.0,177.0879,177.0879,176.6711,176.6711,7663.0
2022-02-23 12:35:00,195.0,195.16,194.81,194.86,11148.0,176.662,176.807,176.4899,176.5352,11148.0
2022-02-23 12:40:00,194.9,195.06,194.79,194.93,11545.0,176.5715,176.7164,176.4718,176.5986,11545.0
2022-02-23 12:45:00,194.91,195.11,194.82,194.87,8933.0,176.5805,176.7617,176.499,176.5443,8933.0
2022-02-23 12:50:00,194.88,194.88,194.38,194.45,11393.0,176.5533,176.5533,176.1004,176.1638,11393.0
2022-02-23 12:55:00,194.45,194.46,194.25,194.39,11099.0,176.1638,176.1728,175.9826,176.1094,11099.0
2022-02-23 13:00:00,194.35,194.4,194.2,194.37,26095.0,176.0732,176.1185,175.9373,176.0913,26095.0
2022-02-23 13:05:00,194.42,194.42,194.04,194.12,10315.0,176.1366,176.1366,175.7923,175.8648,10315.0
2022-02-23 13:10:00,194.15,194.15,193.47,193.56,20385.0,175.892,175.892,175.2759,175.3575,20385.0
2022-02-23 13:15:00,193.5,193.75,193.37,193.56,9885.0,175.3031,175.5296,175.1853,175.3575,9885.0
2022-02-23 13:20:00,193.55,193.76,193.49,193.5,14156.0,175.3484,175.5387,175.2941,175.3031,14156.0
2022-02-23 13:25:00,193.59,193.74,193.29,193.33,12212.0,175.3846,175.5205,175.1129,175.1491,12212.0
2022-02-23 13:30:00,193.35,193.45,193.14,193.17,18118.0,175.1672,175.2578,174.977,175.0041,18118.0
2022-02-23 13:35:00,193.25,193.57,193.13,193.55,14010.0,175.0766,175.3665,174.9679,175.3484,14010.0
2022-02-23 13:40:00,193.48,193.48,193.24,193.24,10630.0,175.285,175.285,175.0676,175.0676,10630.0
2022-02-23 13:45:00,193.23,193.77,193.23,193.71,15312.0,175.0585,175.5477,175.0585,175.4934,15312.0
2022-02-23 13:50:00,193.76,193.9,193.02,193.1,21678.0,175.5387,175.6655,174.8682,174.9407,21678.0
2022-02-23 13:55:00,193.1,193.24,192.91,192.94,16234.0,174.9407,175.0676,174.7686,174.7958,16234.0
2022-02-23 14:00:00,192.94,193.25,192.65,192.72,28467.0,174.7958,175.0766,174.533,174.5965,28467.0
2022-02-23 14:05:00,192.79,193.12,192.65,192.75,24294.0,174.6599,174.9588,174.533,174.6236,24294.0
2022-02-23 14:10:00,192.84,193.05,192.51,192.56,14305.0,174.7052,174.8954,174.4062,174.4515,14305.0
2022-02-23 14:15:00,192.52,192.72,192.14,192.5,23054.0,174.4153,174.5965,174.071,174.3972,23054.0
2022-02-23 14:20:00,192.42,192.53,191.99,192.01,16155.0,174.3247,174.4243,173.9351,173.9532,16155.0
2022-02-23 14:25:00,191.97,192.07,191.66,191.83,12595.0,173.917,174.0076,173.6361,173.7902,12595.0
2022-02-23 14:30:00,191.86,191.96,191.67,191.77,17866.0,173.8173,173.9079,173.6452,173.7358,17866.0
2022-02-23 14:35:00,191.79,191.99,191.77,191.86,16754.0,173.7539,173.9351,173.7358,173.8173,16754.0
2022-02-23 14:40:00,191.8,191.8,191.12,191.31,16831.0,173.763,173.763,173.1469,173.3191,16831.0
2022-02-23 14:45:00,191.31,191.8,191.26,191.57,28195.0,173.3191,173.763,173.2738,173.5546,28195.0
2022-02-23 14:50:00,191.58,191.67,191.35,191.36,15856.0,173.5637,173.6452,173.3553,173.3644,15856.0
2022-02-23 14:55:00,191.46,191.46,191.16,191.17,31741.0,173.455,173.455,173.1832,173.1922,31741.0
2022-02-23 15:00:00,191.17,191.38,190.71,190.84,50123.0,173.1922,173.3825,172.7755,172.8933,50123.0
2022-02-23 15:05:00,190.86,191.02,190.56,190.62,49648.0,172.9114,173.0563,172.6396,172.6939,49648.0
2022-02-23 15:10:00,190.61,190.7,190.19,190.25,63901.0,172.6849,172.7664,172.3044,172.3587,63901.0
2022-02-23 15:15:00,190.24,190.44,190.05,190.09,36657.0,172.3497,172.5309,172.1776,172.2138,36657.0
2022-02-23 15:20:00,190.11,190.46,189.95,190.4,44928.0,172.2319,172.549,172.087,172.4946,44928.0
2022-02-23 15:25:00,190.39,191.04,190.3,190.91,20787.0,172.4856,173.0745,172.404,172.9567,20787.0
2022-02-23 15:30:00,190.89,190.98,190.45,190.69,26466.0,172.9386,173.0201,172.5399,172.7574,26466.0
2022-02-23 15:35:00,190.75,190.8,190.36,190.36,30285.0,172.8117,172.857,172.4584,172.4584,30285.0
2022-02-23 15:40:00,190.36,190.59,190.11,190.21,46648.0,172.4584,172.6668,172.2319,172.3225,46648.0
2022-02-23 15:45:00,190.2,190.31,189.85,190.0,65742.0,172.3134,172.4131,171.9964,172.1323,65742.0
2022-02-23 15:50:00,189.96,190.14,189.7,189.8,88698.0,172.096,172.2591,171.8605,171.9511,88698.0
2022-02-23 15:55:00,189.79,190.06,189.6,190.01,182513.0,171.942,172.1866,171.7699,172.1413,182513.0
2022-02-24 09:30:00,184.49,186.14,184.0,185.99,244427.0,167.1404,168.6353,166.6965,168.4994,244427.0
2022-02-24 09:35:00,186.03,187.09,186.0,187.09,53078.0,168.5356,169.4959,168.5084,169.4959,53078.0
2022-02-24 09:40:00,187.04,187.54,186.59,187.54,74082.0,169.4506,169.9036,169.0429,169.9036,74082.0
2022-02-24 09:45:00,187.46,188.98,187.1,188.86,47346.0,169.8311,171.2082,169.505,171.0995,47346.0
2022-02-24 09:50:00,188.87,189.2,188.37,189.05,58902.0,171.1085,171.4075,170.6555,171.2716,58902.0
2022-02-24 09:55:00,188.91,189.59,188.65,189.57,36494.0,171.1448,171.7608,170.9092,171.7427,36494.0
2022-02-24 10:00:00,189.47,189.49,188.22,188.22,43063.0,171.6521,171.6702,170.5196,170.5196,43063.0
2022-02-24 10:05:00,188.34,189.06,187.91,188.87,40112.0,170.6284,171.2807,170.2388,171.1085,40112.0
2022-02-24 10:10:00,189.0,189.66,188.73,189.54,45860.0,171.2263,171.8242,170.9817,171.7155,45860.0
2022-02-24 10:15:00,189.55,189.93,189.34,189.87,40990.0,171.7246,172.0688,171.5343,172.0145,40990.0
2022-02-24 10:20:00,189.82,190.17,189.3,189.65,37544.0,171.9692,172.2863,171.4981,171.8152,37544.0
2022-02-24 10:25:00,189.56,189.74,188.85,189.31,36635.0,171.7336,171.8967,171.0904,171.5071,36635.0
2022-02-24 10:30:00,189.21,190.06,188.66,189.81,32298.0,171.4165,172.1866,170.9183,171.9601,32298.0
2022-02-24 10:35:00,189.77,189.94,188.6,188.9,21993.0,171.9239,172.0779,170.8639,171.1357,21993.0
2022-02-24 10:40:00,188.85,189.09,188.21,189.04,48954.0,171.0904,171.3078,170.5106,171.2625,48954.0
2022-02-24 10:45:00,188.92,189.3,188.77,189.2,19164.0,171.1538,171.4981,171.0179,171.4075,19164.0
2022-02-24 10:50:00,189.23,189.57,188.81,189.44,37593.0,171.4347,171.7427,171.0542,171.6249,37593.0
2022-02-24 10:55:00,189.46,189.6,188.36,188.61,27750.0,171.643,171.7699,170.6465,170.873,27750.0
2022-02-24 11:00:00,188.58,188.8,188.08,188.36,25423.0,170.8458,171.0451,170.3928,170.6465,25423.0
2022-02-24 11:05:00,188.29,189.09,188.08,189.02,15427.0,170.5831,171.3078,170.3928,171.2444,15427.0
2022-02-24 11:10:00,189.09,189.66,188.83,189.3,17775.0,171.3078,171.8242,171.0723,171.4981,17775.0
2022-02-24 11:15:00,189.3,189.57,189.0,189.46,19332.0,171.4981,171.7427,171.2263,171.643,19332.0
2022-02-24 11:20:00,189.56,189.56,188.79,188.89,15953.0,171.7336,171.7336,171.036,171.1266,15953.0
2022-02-24 11:25:00,188.9,189.1,188.61,188.64,23631.0,171.1357,171.3169,170.873,170.9001,23631.0
2022-02-24 11:30:00,188.61,189.07,188.43,188.86,19971.0,170.873,171.2897,170.7099,171.0995,19971.0
2022-02-24 11:35:00,188.93,189.02,188.2,188.3,22383.0,171.1629,171.2444,170.5015,170.5921,22383.0
2022-02-24 11:40:00,188.33,188.33,187.52,187.69,22618.0,170.6193,170.6193,169.8855,170.0395,22618.0
2022-02-24 11:45:00,187.75,187.91,187.45,187.78,24793.0,170.0938,170.2388,169.8221,170.121,24793.0
2022-02-24 11:50:00,187.74,188.21,187.47,188.11,10895.0,170.0848,170.5106,169.8402,170.42,10895.0
2022-02-24 11:55:00,188.16,188.79,187.99,188.57,23961.0,170.4653,171.036,170.3113,170.8367,23961.0
2022-02-24 12:00:00,188.52,188.74,188.32,188.61,18760.0,170.7914,170.9907,170.6102,170.873,18760.0
2022-02-24 12:05:00,188.61,188.68,188.2,188.2,11734.0,170.873,170.9364,170.5015,170.5015,11734.0
2022-02-24 12:10:00,188.14,188.38,187.65,187.67,13041.0,170.4472,170.6646,170.0032,170.0214,13041.0
2022-02-24 12:15:00,187.68,187.83,187.54,187.62,33690.0,170.0304,170.1663,169.9036,169.9761,33690.0
2022-02-24 12:20:00,187.72,187.88,187.34,187.52,23987.0,170.0667,170.2116,169.7224,169.8855,23987.0
2022-02-24 12:25:00,187.49,187.98,187.49,187.94,12928.0,169.8583,170.3022,169.8583,170.266,12928.0
2022-02-24 12:30:00,187.95,188.28,187.53,187.73,15227.0,170.275,170.574,169.8945,170.0757,15227.0
2022-02-24 12:35:00,187.73,188.42,187.7,188.4,9657.0,170.0757,170.7008,170.0485,170.6827,9657.0
2022-02-24 12:40:00,188.42,188.71,188.38,188.5,12219.0,170.7008,170.9636,170.6646,170.7733,12219.0
2022-02-24 12:45:00,188.49,188.6,188.25,188.35,9869.0,170.7643,170.8639,170.5468,170.6374,9869.0
2022-02-24 12:50:00,188.35,188.5,188.1,188.46,8747.0,170.6374,170.7733,170.4109,170.7371,8747.0
2022-02-24 12:55:00,188.47,188.66,188.0,188.01,8230.0,170.7461,170.9183,170.3203,170.3294,8230.0
2022-02-24 13:00:00,187.94,187.96,187.43,187.64,22477.0,170.266,170.2841,169.8039,169.9942,22477.0
2022-02-24 13:05:00,187.58,188.29,187.5,188.28,17692.0,169.9398,170.5831,169.8674,170.574,17692.0
2022-02-24 13:10:00,188.16,188.58,188.13,188.44,9918.0,170.4653,170.8458,170.4381,170.719,9918.0
2022-02-24 13:15:00,188.46,188.6,188.25,188.44,11878.0,170.7371,170.8639,170.5468,170.719,11878.0
2022-02-24 13:20:00,188.43,188.53,187.87,187.87,16951.0,170.7099,170.8005,170.2026,170.2026,16951.0
2022-02-24 13:25:00,187.9,188.02,187.52,187.53,17513.0,170.2297,170.3385,169.8855,169.8945,17513.0
2022-02-24 13:30:00,187.66,188.26,187.66,187.94,18724.0,170.0123,170.5559,170.0123,170.266,18724.0
2022-02-24 13:35:00,188.0,188.63,187.91,188.59,8309.0,170.3203,170.8911,170.2388,170.8549,8309.0
2022-02-24 13:40:00,188.63,188.71,188.14,188.18,15068.0,170.8911,170.9636,170.4472,170.4834,15068.0
2022-02-24 13:45:00,188.08,188.86,187.76,188.74,45763.0,170.3928,171.0995,170.1029,170.9907,45763.0
2022-02-24 13:50:00,188.82,189.01,188.15,188.15,16150.0,171.0632,171.2354,170.4562,170.4562,16150.0
2022-02-24 13:55:00,188.15,188.34,187.71,187.88,20720.0,170.4562,170.6284,170.0576,170.2116,20720.0
2022-02-24 14:00:00,187.97,188.1,187.69,187.94,23140.0,170.2932,170.4109,170.0395,170.266,23140.0
2022-02-24 14:05:00,188.13,188.22,187.44,187.56,35056.0,170.4381,170.5196,169.813,169.9217,35056.0
2022-02-24 14:10:00,187.58,188.02,187.58,187.95,43894.0,169.9398,170.3385,169.9398,170.275,43894.0
2022-02-24 14:15:00,187.94,188.22,187.71,188.21,32993.0,170.266,170.5196,170.0576,170.5106,32993.0
2022-02-24 14:20:00,188.24,188.33,187.88,187.97,26324.0,170.5378,170.6193,170.2116,170.2932,26324.0
2022-02-24 14:25:00,188.11,188.34,188.0,188.2,25239.0,170.42,170.6284,170.3203,170.5015,25239.0
2022-02-24 14:30:00,188.19,189.42,188.12,189.24,28391.0,170.4925,171.6068,170.429,171.4437,28391.0
2022-02-24 14:35:00,189.37,189.96,189.23,189.78,23041.0,171.5615,172.096,171.4347,171.9329,23041.0
2022-02-24 14:40:00,189.79,189.85,189.41,189.51,19023.0,171.942,171.9964,171.5977,171.6883,19023.0
2022-02-24 14:45:00,189.52,190.13,189.51,190.07,24233.0,171.6974,172.25,171.6883,172.1957,24233.0
2022-02-24 14:50:00,190.03,190.25,189.75,190.25,10710.0,172.1594,172.3587,171.9058,172.3587,10710.0
2022-02-24 14:55:00,190.18,190.18,189.77,189.94,8541.0,172.2953,172.2953,171.9239,172.0779,8541.0
2022-02-24 15:00:00,190.1,190.51,189.79,190.49,20841.0,172.2228,172.5943,171.942,172.5762,20841.0
2022-02-24 15:05:00,190.44,190.51,190.24,190.26,12211.0,172.5309,172.5943,172.3497,172.3678,12211.0
2022-02-24 15:10:00,190.26,190.69,190.26,190.65,15247.0,172.3678,172.7574,172.3678,172.7211,15247.0
2022-02-24 15:15:00,190.61,190.7,190.38,190.53,13418.0,172.6849,172.7664,172.4765,172.6124,13418.0
2022-02-24 15:20:00,190.45,190.6,190.25,190.49,20369.0,172.5399,172.6758,172.3587,172.5762,20369.0
2022-02-24 15:25:00,190.51,190.67,190.12,190.12,20524.0,172.5943,172.7392,172.241,172.241,20524.0
2022-02-24 15:30:00,190.11,191.24,190.1,191.24,33161.0,172.2319,173.2556,172.2228,173.2556,33161.0
2022-02-24 15:35:00,191.26,191.63,191.17,191.58,25260.0,173.2738,173.609,173.1922,173.5637,25260.0
2022-02-24 15:40:00,191.58,191.59,190.88,190.88,64952.0,173.5637,173.5727,172.9295,172.9295,64952.0
2022-02-24 15:45:00,190.81,191.4,190.72,191.05,59974.0,172.8661,173.4006,172.7845,173.0835,59974.0
2022-02-24 15:50:00,191.09,191.76,191.06,191.59,68839.0,173.1197,173.7267,173.0926,173.5727,68839.0
2022-02-24 15:55:00,191.54,191.69,191.13,191.56,149535.0,173.5274,173.6633,173.156,173.5455,149535.0
2022-02-25 09:30:00,191.51,193.02,191.31,192.88,99034.0,173.5003,174.8682,173.3191,174.7414,99034.0
2022-02-25 09:35:00,192.76,193.23,192.16,193.08,27928.0,174.6327,175.0585,174.0891,174.9226,27928.0
2022-02-25 09:40:00,193.07,193.61,192.0,192.31,24862.0,174.9135,175.4028,173.9442,174.225,24862.0
2022-02-25 09:45:00,192.44,193.02,192.12,193.02,49778.0,174.3428,174.8682,174.0529,174.8682,49778.0
2022-02-25 09:50:00,192.99,193.05,192.15,192.37,34418.0,174.8411,174.8954,174.0801,174.2794,34418.0
2022-02-25 09:55:00,192.31,192.63,191.75,191.89,18720.0,174.225,174.5149,173.7177,173.8445,18720.0
2022-02-25 10:00:00,191.95,192.48,191.68,192.08,20636.0,173.8989,174.379,173.6543,174.0166,20636.0
2022-02-25 10:05:00,192.09,192.64,192.01,192.21,23951.0,174.0257,174.524,173.9532,174.1344,23951.0
2022-02-25 10:10:00,192.2,192.32,191.83,191.99,18064.0,174.1254,174.2341,173.7902,173.9351,18064.0
2022-02-25 10:15:00,191.99,192.27,191.61,192.05,24842.0,173.9351,174.1888,173.5908,173.9895,24842.0
2022-02-25 10:20:00,192.09,192.28,191.66,192.28,20082.0,174.0257,174.1978,173.6361,174.1978,20082.0
2022-02-25 10:25:00,192.25,193.01,192.17,192.99,42947.0,174.1707,174.8592,174.0982,174.8411,42947.0
2022-02-25 10:30:00,193.0,193.58,192.98,193.53,39333.0,174.8501,175.3756,174.832,175.3303,39333.0
2022-02-25 10:35:00,193.51,193.58,192.68,192.84,29660.0,175.3122,175.3756,174.5602,174.7052,29660.0
2022-02-25 10:40:00,192.99,193.66,192.95,193.65,11057.0,174.8411,175.4481,174.8048,175.439,11057.0
2022-02-25 10:45:00,193.64,194.0,193.6,193.97,16307.0,175.4299,175.7561,175.3937,175.7289,16307.0
2022-02-25 10:50:00,193.91,194.21,193.82,194.14,24501.0,175.6746,175.9463,175.593,175.8829,24501.0
2022-02-25 10:55:00,194.06,194.28,193.74,193.89,18822.0,175.8104,176.0098,175.5205,175.6564,18822.0
2022-02-25 11:00:00,194.03,194.52,193.65,194.52,36405.0,175.7833,176.2272,175.439,176.2272,36405.0
2022-02-25 11:05:00,194.49,194.71,194.2,194.71,33706.0,176.2,176.3993,175.9373,176.3993,33706.0
2022-02-25 11:10:00,194.7,195.38,194.48,195.18,34681.0,176.3903,177.0063,176.191,176.8251,34681.0
2022-02-25 11:15:00,195.21,195.25,194.7,194.87,17249.0,176.8523,176.8885,176.3903,176.5443,17249.0
2022-02-25 11:20:00,195.02,195.18,194.75,195.17,17802.0,176.6802,176.8251,176.4356,176.8161,17802.0
2022-02-25 11:25:00,195.17,195.37,195.04,195.13,23245.0,176.8161,176.9973,176.6983,176.7798,23245.0
2022-02-25 11:30:00,195.16,195.4,195.05,195.33,16564.0,176.807,177.0244,176.7073,176.961,16564.0
2022-02-25 11:35:00,195.39,195.73,195.25,195.71,24469.0,177.0154,177.3234,176.8885,177.3053,24469.0
2022-02-25 11:40:00,195.77,195.77,195.37,195.47,17254.0,177.3596,177.3596,176.9973,177.0879,17254.0
2022-02-25 11:45:00,195.56,195.71,195.47,195.62,18231.0,177.1694,177.3053,177.0879,177.2237,18231.0
2022-02-25 11:50:00,195.65,195.8,195.38,195.74,23438.0,177.2509,177.3868,177.0063,177.3325,23438.0
2022-02-25 11:55:00,195.74,196.28,195.7,196.09,32724.0,177.3325,177.8217,177.2962,177.6495,32724.0
2022-02-25 12:00:00,196.08,196.32,195.89,196.12,22751.0,177.6405,177.8579,177.4684,177.6767,22751.0
2022-02-25 12:05:00,196.13,196.33,196.11,196.22,43000.0,177.6858,177.867,177.6677,177.7673,43000.0
2022-02-25 12:10:00,196.22,196.42,196.16,196.33,22055.0,177.7673,177.9485,177.713,177.867,22055.0
2022-02-25 12:15:00,196.31,196.7,196.29,196.53,21566.0,177.8489,178.2022,177.8307,178.0482,21566.0
2022-02-25 12:20:00,196.54,196.57,196.26,196.57,24632.0,178.0572,178.0844,177.8036,178.0844,24632.0
2022-02-25 12:25:00,196.56,197.18,196.47,197.01,52962.0,178.0753,178.637,177.9938,178.483,52962.0
2022-02-25 12:30:00,197.03,197.55,197.0,197.53,25487.0,178.5011,178.9722,178.474,178.9541,25487.0
2022-02-25 12:35:00,197.48,197.97,197.45,197.92,69648.0,178.9088,179.3527,178.8816,179.3075,69648.0
2022-02-25 12:40:00,198.0,198.36,197.98,198.3,54799.0,179.3799,179.7061,179.3618,179.6517,54799.0
2022-02-25 12:45:00,198.27,198.64,198.17,198.3,67822.0,179.6245,179.9597,179.5339,179.6517,67822.0
2022-02-25 12:50:00,198.29,198.29,197.71,197.75,33953.0,179.6427,179.6427,179.1172,179.1534,33953.0
2022-02-25 12:55:00,197.76,197.94,197.51,197.82,19844.0,179.1625,179.3256,178.936,179.2169,19844.0
2022-02-25 13:00:00,197.78,198.01,197.57,197.81,20116.0,179.1806,179.389,178.9904,179.2078,20116.0
2022-02-25 13:05:00,197.71,197.75,197.36,197.53,11754.0,179.1172,179.1534,178.8001,178.9541,11754.0
2022-02-25 13:10:00,197.49,197.58,197.17,197.51,27716.0,178.9179,178.9994,178.628,178.936,27716.0
2022-02-25 13:15:00,197.52,198.21,197.47,198.09,33308.0,178.9451,179.5702,178.8998,179.4615,33308.0
2022-02-25 13:20:00,198.05,198.36,197.72,198.29,33702.0,179.4252,179.7061,179.1263,179.6427,33702.0
2022-02-25 13:25:00,198.3,198.37,198.0,198.09,16636.0,179.6517,179.7151,179.3799,179.4615,16636.0
2022-02-25 13:30:00,198.11,198.43,198.06,198.43,24283.0,179.4796,179.7695,179.4343,179.7695,24283.0
2022-02-25 13:35:00,198.4,198.44,197.89,198.17,19403.0,179.7423,179.7785,179.2803,179.5339,19403.0
2022-02-25 13:40:00,198.26,198.88,198.19,198.81,35221.0,179.6155,180.1772,179.5521,180.1138,35221.0
2022-02-25 13:45:00,198.85,198.92,198.59,198.8,11865.0,180.15,180.2134,179.9144,180.1047,11865.0
2022-02-25 13:50:00,198.79,198.82,198.54,198.54,13690.0,180.0956,180.1228,179.8691,179.8691,13690.0
2022-02-25 13:55:00,198.54,198.6,198.16,198.54,15639.0,179.8691,179.9235,179.5249,179.8691,15639.0
2022-02-25 14:00:00,198.53,198.89,198.2,198.78,13372.0,179.8601,180.1862,179.5611,180.0866,13372.0
2022-02-25 14:05:00,198.77,198.79,198.41,198.56,25758.0,180.0775,180.0956,179.7514,179.8873,25758.0
2022-02-25 14:10:00,198.62,198.74,198.28,198.6,16159.0,179.9416,180.0503,179.6336,179.9235,16159.0
2022-02-25 14:15:00,198.61,198.81,198.56,198.62,17912.0,179.9326,180.1138,179.8873,179.9416,17912.0
2022-02-25 14:20:00,198.6,199.31,198.6,199.27,28426.0,179.9235,180.5667,179.9235,180.5305,28426.0
2022-02-25 14:25:00,199.24,199.29,199.0,199.16,17437.0,180.5033,180.5486,180.2859,180.4308,17437.0
2022-02-25 14:30:00,199.16,199.34,198.6,198.69,21187.0,180.4308,180.5939,179.9235,180.005,21187.0
2022-02-25 14:35:00,198.7,199.0,198.54,198.67,27665.0,180.0141,180.2859,179.8691,179.9869,27665.0
2022-02-25 14:40:00,198.68,198.91,198.47,198.82,16399.0,179.996,180.2043,179.8057,180.1228,16399.0
2022-02-25 14:45:00,198.77,199.02,198.66,198.71,17432.0,180.0775,180.304,179.9779,180.0232,17432.0
2022-02-25 14:50:00,198.69,198.72,198.28,198.54,23526.0,180.005,180.0322,179.6336,179.8691,23526.0
2022-02-25 14:55:00,198.55,198.93,198.29,198.63,47206.0,179.8782,180.2225,179.6427,179.9507,47206.0
2022-02-25 15:00:00,198.6,198.61,198.26,198.43,42778.0,179.9235,179.9326,179.6155,179.7695,42778.0
2022-02-25 15:05:00,198.53,198.83,198.48,198.77,16063.0,179.8601,180.1319,179.8148,180.0775,16063.0
2022-02-25 15:10:00,198.8,198.87,198.47,198.64,21094.0,180.1047,180.1681,179.8057,179.9597,21094.0
2022-02-25 15:15:00,198.62,199.0,198.39,198.78,78206.0,179.9416,180.2859,179.7333,180.0866,78206.0
2022-02-25 15:20:00,198.81,199.31,198.75,199.18,21339.0,180.1138,180.5667,180.0594,180.449,21339.0
2022-02-25 15:25:00,199.15,199.21,198.88,198.97,26437.0,180.4218,180.4761,180.1772,180.2587,26437.0
2022-02-25 15:30:00,198.98,199.26,198.89,198.91,28591.0,180.2678,180.5214,180.1862,180.2043,28591.0
2022-02-25 15:35:00,198.84,198.92,198.57,198.89,21376.0,180.1409,180.2134,179.8963,180.1862,21376.0
2022-02-25 15:40:00,198.89,199.29,198.8,199.02,37163.0,180.1862,180.5486,180.1047,180.304,37163.0
2022-02-25 15:45:00,198.96,199.24,198.86,199.0,50349.0,180.2496,180.5033,180.1591,180.2859,50349.0
2022-02-25 15:50:00,199.06,199.5,198.97,199.13,77296.0,180.3402,180.7389,180.2587,180.4037,77296.0
2022-02-25 15:55:00,199.11,199.35,198.88,199.3,176984.0,180.3855,180.603,180.1772,180.5577,176984.0
2022-02-28 09:30:00,197.36,197.92,195.88,195.97,146449.0,178.8001,179.3075,177.4593,177.5408,146449.0
2022-02-28 09:35:00,196.01,198.42,195.84,197.9,140697.0,177.5771,179.7604,177.4231,179.2893,140697.0
2022-02-28 09:40:00,197.92,199.0,197.81,198.87,71427.0,179.3075,180.2859,179.2078,180.1681,71427.0
2022-02-28 09:45:00,198.9,200.1,198.86,199.27,94714.0,180.1953,181.2824,180.1591,180.5305,94714.0
2022-02-28 09:50:00,199.26,200.16,198.98,199.61,58275.0,180.5214,181.3368,180.2678,180.8385,58275.0
2022-02-28 09:55:00,199.58,200.52,199.51,200.19,57215.0,180.8113,181.6629,180.7479,181.364,57215.0
2022-02-28 10:00:00,200.23,200.56,199.89,199.9,68150.0,181.4002,181.6992,181.0922,181.1012,68150.0
2022-02-28 10:05:00,199.95,200.1,198.4,198.88,38571.0,181.1465,181.2824,179.7423,180.1772,38571.0
2022-02-28 10:10:00,198.83,198.87,198.13,198.41,28918.0,180.1319,180.1681,179.4977,179.7514,28918.0
2022-02-28 10:15:00,198.36,198.79,198.04,198.37,34298.0,179.7061,180.0956,179.4162,179.7151,34298.0
2022-02-28 10:20:00,198.44,198.68,198.08,198.41,47569.0,179.7785,179.996,179.4524,179.7514,47569.0
2022-02-28 10:25:00,198.45,198.95,198.18,198.64,35211.0,179.7876,180.2406,179.543,179.9597,35211.0
2022-02-28 10:30:00,198.62,198.76,198.15,198.15,30664.0,179.9416,180.0685,179.5158,179.5158,30664.0
2022-02-28 10:35:00,198.05,198.75,198.05,198.74,19486.0,179.4252,180.0594,179.4252,180.0503,19486.0
2022-02-28 10:40:00,198.72,199.28,198.58,199.24,24105.0,180.0322,180.5396,179.9054,180.5033,24105.0
2022-02-28 10:45:00,199.27,199.46,199.19,199.3,33379.0,180.5305,180.7026,180.458,180.5577,33379.0
2022-02-28 10:50:00,199.31,199.6,198.98,199.27,36815.0,180.5667,180.8295,180.2678,180.5305,36815.0
2022-02-28 10:55:00,199.3,199.51,198.99,199.2,24187.0,180.5577,180.7479,180.2768,180.4671,24187.0
2022-02-28 11:00:00,199.27,200.19,199.26,199.96,32220.0,180.5305,181.364,180.5214,181.1556,32220.0
2022-02-28 11:05:00,199.93,200.32,199.79,200.25,36810.0,181.1284,181.4818,181.0016,181.4183,36810.0
2022-02-28 11:10:00,200.25,200.35,200.02,200.15,20544.0,181.4183,181.5089,181.21,181.3277,20544.0
2022-02-28 11:15:00,200.23,200.54,200.18,200.54,31447.0,181.4002,181.6811,181.3549,181.6811,31447.0
2022-02-28 11:20:00,200.5,201.1,200.48,201.05,26171.0,181.6448,182.1884,181.6267,182.1431,26171.0
2022-02-28 11:25:00,201.02,201.18,200.66,200.67,23356.0,182.1159,182.2609,181.7898,181.7988,23356.0
2022-02-28 11:30:00,200.7,200.78,200.25,200.25,18919.0,181.826,181.8985,181.4183,181.4183,18919.0
2022-02-28 11:35:00,200.22,200.6,200.2,200.25,49905.0,181.3912,181.7354,181.373,181.4183,49905.0
2022-02-28 11:40:00,200.25,200.25,199.76,200.04,16379.0,181.4183,181.4183,180.9744,181.2281,16379.0
2022-02-28 11:45:00,200.07,200.1,199.63,199.82,24621.0,181.2553,181.2824,180.8566,181.0288,24621.0
2022-02-28 11:50:00,199.84,199.87,199.49,199.83,20856.0,181.0469,181.0741,180.7298,181.0378,20856.0
2022-02-28 11:55:00,199.8,200.22,199.8,200.22,24232.0,181.0107,181.3912,181.0107,181.3912,24232.0
2022-02-28 12:00:00,200.12,200.51,200.09,200.28,24117.0,181.3006,181.6539,181.2734,181.4455,24117.0
2022-02-28 12:05:00,200.24,200.32,199.41,199.52,27138.0,181.4093,181.4818,180.6573,180.757,27138.0
2022-02-28 12:10:00,199.47,199.56,199.19,199.33,25368.0,180.7117,180.7932,180.458,180.5849,25368.0
2022-02-28 12:15:00,199.31,199.47,199.08,199.36,21733.0,180.5667,180.7117,180.3584,180.612,21733.0
2022-02-28 12:20:00,199.33,199.36,198.82,198.94,29936.0,180.5849,180.612,180.1228,180.2315,29936.0
2022-02-28 12:25:00,198.94,199.28,198.92,199.24,14698.0,180.2315,180.5396,180.2134,180.5033,14698.0
2022-02-28 12:30:00,199.2,199.31,198.96,199.1,21579.0,180.4671,180.5667,180.2496,180.3765,21579.0
2022-02-28 12:35:00,199.09,199.31,198.81,198.84,39777.0,180.3674,180.5667,180.1138,180.1409,39777.0
2022-02-28 12:40:00,198.88,199.01,198.51,198.61,25197.0,180.1772,180.2949,179.842,179.9326,25197.0
2022-02-28 12:45:00,198.57,198.69,198.31,198.63,23195.0,179.8963,180.005,179.6608,179.9507,23195.0
2022-02-28 12:50:00,198.61,198.77,198.53,198.68,18714.0,179.9326,180.0775,179.8601,179.996,18714.0
2022-02-28 12:55:00,198.71,198.79,198.41,198.75,29897.0,180.0232,180.0956,179.7514,180.0594,29897.0
2022-02-28 13:00:00,198.74,199.26,198.68,198.79,22858.0,180.0503,180.5214,179.996,180.0956,22858.0
2022-02-28 13:05:00,198.79,199.23,198.74,199.06,23963.0,180.0956,180.4943,180.0503,180.3402,23963.0
2022-02-28 13:10:00,199.04,199.15,198.85,198.87,33590.0,180.3221,180.4218,180.15,180.1681,33590.0
2022-02-28 13:15:00,198.84,198.87,198.07,198.17,20585.0,180.1409,180.1681,179.4433,179.5339,20585.0
2022-02-28 13:20:00,198.09,198.1,197.73,197.73,26037.0,179.4615,179.4705,179.1353,179.1353,26037.0
2022-02-28 13:25:00,197.74,198.2,197.67,198.08,22631.0,179.1444,179.5611,179.081,179.4524,22631.0
2022-02-28 13:30:00,198.02,198.25,197.58,198.02,40374.0,179.398,179.6064,178.9994,179.398,40374.0
2022-02-28 13:35:00,198.0,198.21,197.84,198.09,14632.0,179.3799,179.5702,179.235,179.4615,14632.0
2022-02-28 13:40:00,198.03,198.2,197.71,197.8,20086.0,179.4071,179.5611,179.1172,179.1987,20086.0
2022-02-28 13:45:00,197.83,198.38,197.73,198.37,20939.0,179.2259,179.7242,179.1353,179.7151,20939.0
2022-02-28 13:50:00,198.33,198.76,198.33,198.66,21463.0,179.6789,180.0685,179.6789,179.9779,21463.0
2022-02-28 13:55:00,198.59,198.73,198.41,198.62,15803.0,179.9144,180.0413,179.7514,179.9416,15803.0
2022-02-28 14:00:00,198.59,198.59,197.37,197.37,30282.0,179.9144,179.9144,178.8092,178.8092,30282.0
2022-02-28 14:05:00,197.46,197.54,196.96,197.0,37248.0,178.8907,178.9632,178.4377,178.474,37248.0
2022-02-28 14:10:00,197.01,197.04,196.63,197.02,18376.0,178.483,178.5102,178.1388,178.4921,18376.0
2022-02-28 14:15:00,197.07,197.69,197.04,197.69,26040.0,178.5374,179.0991,178.5102,179.0991,26040.0
2022-02-28 14:20:00,197.6,197.75,197.31,197.38,23482.0,179.0175,179.1534,178.7548,178.8182,23482.0
2022-02-28 14:25:00,197.34,197.93,197.31,197.79,30464.0,178.782,179.3165,178.7548,179.1897,30464.0
2022-02-28 14:30:00,197.77,197.87,197.44,197.72,23040.0,179.1716,179.2622,178.8726,179.1263,23040.0
2022-02-28 14:35:00,197.7,198.06,197.7,197.93,20747.0,179.1081,179.4343,179.1081,179.3165,20747.0
2022-02-28 14:40:00,197.86,198.71,197.76,198.62,44725.0,179.2531,180.0232,179.1625,179.9416,44725.0
2022-02-28 14:45:00,198.57,198.61,198.13,198.37,27681.0,179.8963,179.9326,179.4977,179.7151,27681.0
2022-02-28 14:50:00,198.42,198.64,198.31,198.64,37097.0,179.7604,179.9597,179.6608,179.9597,37097.0
2022-02-28 14:55:00,198.6,198.93,198.53,198.83,32230.0,179.9235,180.2225,179.8601,180.1319,32230.0
2022-02-28 15:00:00,198.78,198.86,198.55,198.55,21754.0,180.0866,180.1591,179.8782,179.8782,21754.0
2022-02-28 15:05:00,198.55,198.56,197.89,198.45,28795.0,179.8782,179.8873,179.2803,179.7876,28795.0
2022-02-28 15:10:00,198.41,198.42,197.92,198.27,25711.0,179.7514,179.7604,179.3075,179.6245,25711.0
2022-02-28 15:15:00,198.33,198.65,198.09,198.47,28492.0,179.6789,179.9688,179.4615,179.8057,28492.0
2022-02-28 15:20:00,198.49,198.98,198.47,198.82,49887.0,179.8238,180.2678,179.8057,180.1228,49887.0
2022-02-28 15:25:00,198.81,199.33,198.71,199.08,59512.0,180.1138,180.5849,180.0232,180.3584,59512.0
2022-02-28 15:30:00,199.05,199.05,198.48,198.55,48829.0,180.3312,180.3312,179.8148,179.8782,48829.0
2022-02-28 15:35:00,198.56,198.8,198.36,198.51,64621.0,179.8873,180.1047,179.7061,179.842,64621.0
2022-02-28 15:40:00,198.52,199.62,198.52,199.59,83372.0,179.851,180.8476,179.851,180.8204,83372.0
2022-02-28 15:45:00,199.59,200.08,199.49,200.03,102142.0,180.8204,181.2643,180.7298,181.219,102142.0
2022-02-28 15:50:00,199.9,200.28,199.69,200.17,139611.0,181.1012,181.4455,180.911,181.3459,139611.0
2022-02-28 15:55:00,200.2,200.37,199.55,199.67,351772.0,181.373,181.5271,180.7842,180.8929,351772.0
2022-03-01 09:30:00,226.84,227.1,224.5,225.75,409785.0,205.5078,205.7433,203.3878,204.5203,409785.0
2022-03-01 09:35:00,225.79,225.87,221.76,222.69,611799.0,204.5565,204.629,200.9055,201.7481,611799.0
2022-03-01 09:40:00,222.7,222.88,220.87,221.1,490338.0,201.7571,201.9202,200.0992,200.3076,490338.0
2022-03-01 09:45:00,221.02,223.49,221.02,223.16,342226.0,200.2351,202.4728,200.2351,202.1739,342226.0
2022-03-01 09:50:00,223.31,224.5,223.01,223.94,386364.0,202.3098,203.3878,202.038,202.8805,386364.0
2022-03-01 09:55:00,224.0,224.09,221.87,223.06,490471.0,202.9349,203.0164,201.0052,202.0833,490471.0
2022-03-01 10:00:00,223.18,223.99,222.26,222.99,320489.0,202.192,202.9258,201.3585,202.0198,320489.0
2022-03-01 10:05:00,223.0,223.08,221.76,222.03,199337.0,202.0289,202.1014,200.9055,201.1501,199337.0
2022-03-01 10:10:00,221.96,222.08,220.72,221.09,242858.0,201.0867,201.1954,199.9633,200.2985,242858.0
2022-03-01 10:15:00,221.03,222.44,220.86,222.37,235629.0,200.2442,201.5216,200.0902,201.4582,235629.0
2022-03-01 10:20:00,222.44,223.4,221.65,222.02,168239.0,201.5216,202.3913,200.8059,201.1411,168239.0
2022-03-01 10:25:00,222.05,223.19,221.9,223.06,154285.0,201.1682,202.201,201.0324,202.0833,154285.0
2022-03-01 10:30:00,223.16,223.37,222.48,222.78,295626.0,202.1739,202.3641,201.5578,201.8296,295626.0
2022-03-01 10:35:00,222.87,223.75,222.8,222.99,221241.0,201.9111,202.7084,201.8477,202.0198,221241.0
2022-03-01 10:40:00,223.02,223.38,222.66,223.0,216940.0,202.047,202.3732,201.7209,202.0289,216940.0
2022-03-01 10:45:00,222.9,223.12,222.08,222.45,135200.0,201.9383,202.1376,201.1954,201.5306,135200.0
2022-03-01 10:50:00,222.44,223.5,222.43,223.34,101298.0,201.5216,202.4819,201.5125,202.3369,101298.0
2022-03-01 10:55:00,223.41,223.79,222.12,222.49,124459.0,202.4004,202.7446,201.2317,201.5669,124459.0
2022-03-01 11:00:00,222.51,223.97,222.42,223.96,109981.0,201.585,202.9077,201.5035,202.8986,109981.0
2022-03-01 11:05:00,223.9,224.41,223.1,223.25,175693.0,202.8443,203.3063,202.1195,202.2554,175693.0
2022-03-01 11:10:00,223.37,223.58,223.0,223.57,69778.0,202.3641,202.5544,202.0289,202.5453,69778.0
2022-03-01 11:15:00,223.61,223.93,223.36,223.88,89106.0,202.5815,202.8714,202.3551,202.8262,89106.0
2022-03-01 11:20:00,223.81,225.0,223.65,224.24,147082.0,202.7627,203.8408,202.6178,203.1523,147082.0
2022-03-01 11:25:00,224.25,224.25,223.12,223.62,89564.0,203.1614,203.1614,202.1376,202.5906,89564.0
2022-03-01 11:30:00,223.5,223.54,223.0,223.22,101859.0,202.4819,202.5181,202.0289,202.2282,101859.0
2022-03-01 11:35:00,223.23,224.37,223.18,224.22,97895.0,202.2373,203.2701,202.192,203.1342,97895.0
2022-03-01 11:40:00,224.35,224.93,224.27,224.79,115288.0,203.252,203.7774,203.1795,203.6506,115288.0
2022-03-01 11:45:00,224.81,224.81,223.23,223.8,102123.0,203.6687,203.6687,202.2373,202.7537,102123.0
2022-03-01 11:50:00,223.84,223.85,223.03,223.5,82707.0,202.7899,202.799,202.0561,202.4819,82707.0
2022-03-01 11:55:00,223.48,223.55,222.93,222.99,93273.0,202.4638,202.5272,201.9655,202.0198,93273.0
2022-03-01 12:00:00,222.99,223.01,221.76,221.94,137634.0,202.0198,202.038,200.9055,201.0686,137634.0
2022-03-01 12:05:00,221.94,222.07,220.21,220.74,171643.0,201.0686,201.1864,199.5013,199.9814,171643.0
2022-03-01 12:10:00,220.75,220.96,220.05,220.69,143600.0,199.9905,200.1808,199.3563,199.9361,143600.0
2022-03-01 12:15:00,220.62,220.77,220.24,220.49,124604.0,199.8727,200.0086,199.5285,199.7549,124604.0
2022-03-01 12:20:00,220.48,221.33,220.44,220.66,89852.0,199.7459,200.516,199.7097,199.909,89852.0
2022-03-01 12:25:00,220.67,220.95,220.36,220.76,88467.0,199.918,200.1717,199.6372,199.9996,88467.0
2022-03-01 12:30:00,220.75,221.0,220.52,220.91,56963.0,199.9905,200.217,199.7821,200.1355,56963.0
2022-03-01 12:35:00,220.95,221.49,220.55,221.38,55464.0,200.1717,200.6609,199.8093,200.5613,55464.0
2022-03-01 12:40:00,221.46,222.76,221.44,222.53,109157.0,200.6337,201.8115,200.6156,201.6031,109157.0
2022-03-01 12:45:00,222.51,223.43,222.13,223.23,127308.0,201.585,202.4185,201.2407,202.2373,127308.0
2022-03-01 12:50:00,223.2,223.31,222.5,223.09,90991.0,202.2101,202.3098,201.5759,202.1104,90991.0
2022-03-01 12:55:00,223.07,223.33,222.67,223.22,78963.0,202.0923,202.3279,201.7299,202.2282,78963.0
2022-03-01 13:00:00,223.18,223.49,222.92,223.06,63911.0,202.192,202.4728,201.9564,202.0833,63911.0
2022-03-01 13:05:00,223.03,223.17,222.05,222.56,69259.0,202.0561,202.1829,201.1682,201.6303,69259.0
2022-03-01 13:10:00,222.61,222.66,221.14,221.15,53544.0,201.6756,201.7209,200.3438,200.3529,53544.0
2022-03-01 13:15:00,221.27,221.27,220.68,220.71,72414.0,200.4616,200.4616,199.9271,199.9543,72414.0
2022-03-01 13:20:00,220.7,220.83,219.64,219.69,102585.0,199.9452,200.063,198.9849,199.0302,102585.0
2022-03-01 13:25:00,219.69,219.77,218.55,219.27,166470.0,199.0302,199.1027,197.9974,198.6497,166470.0
2022-03-01 13:30:00,219.26,219.8,219.19,219.68,83979.0,198.6406,199.1298,198.5772,199.0211,83979.0
2022-03-01 13:35:00,219.65,220.7,219.35,220.66,99596.0,198.9939,199.9452,198.7222,199.909,99596.0
2022-03-01 13:40:00,220.69,220.81,220.09,220.4,82484.0,199.9361,200.0449,199.3926,199.6734,82484.0
2022-03-01 13:45:00,220.37,221.2,220.34,221.07,76565.0,199.6462,200.3982,199.6191,200.2804,76565.0
2022-03-01 13:50:00,221.09,221.82,220.78,221.66,84414.0,200.2985,200.9599,200.0177,200.8149,84414.0
2022-03-01 13:55:00,221.64,221.7,220.72,220.78,92544.0,200.7968,200.8512,199.9633,200.0177,92544.0
2022-03-01 14:00:00,220.75,220.99,220.41,220.84,53627.0,199.9905,200.2079,199.6825,200.072,53627.0
2022-03-01 14:05:00,220.91,221.04,220.51,220.69,68220.0,200.1355,200.2532,199.7731,199.9361,68220.0
2022-03-01 14:10:00,220.65,221.6,220.56,221.5,54497.0,199.8999,200.7606,199.8184,200.67,54497.0
2022-03-01 14:15:00,221.57,222.0,221.17,221.96,83317.0,200.7334,201.1229,200.371,201.0867,83317.0
2022-03-01 14:20:00,221.96,222.44,221.92,222.22,95002.0,201.0867,201.5216,201.0505,201.3223,95002.0
2022-03-01 14:25:00,222.25,222.26,221.62,221.9,39109.0,201.3494,201.3585,200.7787,201.0324,39109.0
2022-03-01 14:30:00,221.89,221.91,221.55,221.71,57543.0,201.0233,201.0414,200.7153,200.8602,57543.0
2022-03-01 14:35:00,221.73,222.1,221.56,222.1,34131.0,200.8783,201.2135,200.7243,201.2135,34131.0
2022-03-01 14:40:00,222.03,222.06,220.93,221.23,44508.0,201.1501,201.1773,200.1536,200.4254,44508.0
2022-03-01 14:45:00,221.26,221.26,220.55,220.97,50047.0,200.4525,200.4525,199.8093,200.1898,50047.0
2022-03-01 14:50:00,220.96,221.0,220.57,220.63,45972.0,200.1808,200.217,199.8274,199.8818,45972.0
2022-03-01 14:55:00,220.66,220.74,220.23,220.56,58450.0,199.909,199.9814,199.5194,199.8184,58450.0
2022-03-01 15:00:00,220.52,221.67,220.37,221.67,60905.0,199.7821,200.824,199.6462,200.824,60905.0
2022-03-01 15:05:00,221.66,222.17,221.55,221.92,93371.0,200.8149,201.277,200.7153,201.0505,93371.0
2022-03-01 15:10:00,221.94,221.95,221.22,221.32,69202.0,201.0686,201.0777,200.4163,200.5069,69202.0
2022-03-01 15:15:00,221.33,221.37,220.18,220.42,69068.0,200.516,200.5522,199.4741,199.6915,69068.0
2022-03-01 15:20:00,220.5,220.68,220.12,220.64,57796.0,199.764,199.9271,199.4197,199.8908,57796.0
2022-03-01 15:25:00,220.61,220.73,220.32,220.41,42126.0,199.8637,199.9724,199.6009,199.6825,42126.0
2022-03-01 15:30:00,220.44,220.56,220.01,220.37,74905.0,199.7097,199.8184,199.3201,199.6462,74905.0
2022-03-01 15:35:00,220.3,220.46,220.05,220.3,91751.0,199.5828,199.7278,199.3563,199.5828,91751.0
2022-03-01 15:40:00,220.3,220.38,219.65,219.74,130276.0,199.5828,199.6553,198.9939,199.0755,130276.0
2022-03-01 15:45:00,219.74,219.91,218.95,219.03,150898.0,199.0755,199.2295,198.3598,198.4322,150898.0
2022-03-01 15:50:00,218.99,220.16,218.67,220.1,272401.0,198.396,199.456,198.1061,199.4016,272401.0
2022-03-01 15:55:00,220.08,220.12,219.34,219.55,405184.0,199.3835,199.4197,198.7131,198.9033,405184.0
2022-03-02 09:30:00,222.0,222.3,219.1,219.44,231964.0,201.1229,201.3947,198.4957,198.8037,231964.0
2022-03-02 09:35:00,219.53,220.41,218.66,220.08,109582.0,198.8852,199.6825,198.097,199.3835,109582.0
2022-03-02 09:40:00,220.13,222.72,220.13,222.33,107069.0,199.4288,201.7752,199.4288,201.4219,107069.0
2022-03-02 09:45:00,222.49,223.5,221.61,223.25,108778.0,201.5669,202.4819,200.7696,202.2554,108778.0
2022-03-02 09:50:00,223.19,223.74,222.78,223.07,129389.0,202.201,202.6993,201.8296,202.0923,129389.0
2022-03-02 09:55:00,223.05,223.25,221.65,222.49,91234.0,202.0742,202.2554,200.8059,201.5669,91234.0
2022-03-02 10:00:00,222.43,223.0,222.24,222.71,62901.0,201.5125,202.0289,201.3404,201.7662,62901.0
2022-03-02 10:05:00,222.72,222.72,221.59,221.84,72004.0,201.7752,201.7752,200.7515,200.978,72004.0
2022-03-02 10:10:00,221.78,222.32,221.18,221.99,49380.0,200.9236,201.4129,200.3801,201.1139,49380.0
2022-03-02 10:15:00,221.89,221.89,220.83,221.09,61644.0,201.0233,201.0233,200.063,200.2985,61644.0
2022-03-02 10:20:00,221.04,221.86,220.45,220.49,63358.0,200.2532,200.9961,199.7187,199.7549,63358.0
2022-03-02 10:25:00,220.51,221.6,220.19,220.94,51466.0,199.7731,200.7606,199.4832,200.1626,51466.0
2022-03-02 10:30:00,220.85,221.18,219.9,220.39,60895.0,200.0811,200.3801,199.2204,199.6644,60895.0
2022-03-02 10:35:00,220.54,221.23,220.38,221.23,54415.0,199.8002,200.4254,199.6553,200.4254,54415.0
2022-03-02 10:40:00,221.23,221.51,220.9,221.44,55001.0,200.4254,200.679,200.1264,200.6156,55001.0
2022-03-02 10:45:00,221.48,222.19,221.2,222.16,71756.0,200.6518,201.2951,200.3982,201.2679,71756.0
2022-03-02 10:50:00,222.13,222.13,221.17,221.4,65074.0,201.2407,201.2407,200.371,200.5794,65074.0
2022-03-02 10:55:00,221.5,222.5,221.49,222.37,40630.0,200.67,201.5759,200.6609,201.4582,40630.0
2022-03-02 11:00:00,222.43,223.86,222.0,223.82,105608.0,201.5125,202.808,201.1229,202.7718,105608.0
2022-03-02 11:05:00,223.87,224.92,223.73,224.16,84132.0,202.8171,203.7683,202.6903,203.0798,84132.0
2022-03-02 11:10:00,224.3,224.35,223.42,223.97,42701.0,203.2067,203.252,202.4094,202.9077,42701.0
2022-03-02 11:15:00,224.04,224.17,223.49,223.78,40195.0,202.9711,203.0889,202.4728,202.7356,40195.0
2022-03-02 11:20:00,223.77,223.81,222.97,223.2,36632.0,202.7265,202.7627,202.0017,202.2101,36632.0
2022-03-02 11:25:00,223.22,224.3,223.16,223.78,44827.0,202.2282,203.2067,202.1739,202.7356,44827.0
2022-03-02 11:30:00,223.67,224.54,223.47,224.48,86721.0,202.6359,203.4241,202.4547,203.3697,86721.0
2022-03-02 11:35:00,224.43,224.51,223.94,224.1,38255.0,203.3244,203.3969,202.8805,203.0255,38255.0
2022-03-02 11:40:00,224.11,224.32,223.41,223.5,26861.0,203.0345,203.2248,202.4004,202.4819,26861.0
2022-03-02 11:45:00,223.5,224.5,223.11,223.66,53500.0,202.4819,203.3878,202.1286,202.6268,53500.0
2022-03-02 11:50:00,223.64,224.23,223.62,224.01,22571.0,202.6087,203.1432,202.5906,202.9439,22571.0
2022-03-02 11:55:00,224.0,224.47,223.93,224.25,20478.0,202.9349,203.3607,202.8714,203.1614,20478.0
2022-03-02 12:00:00,224.33,224.85,224.25,224.66,28775.0,203.2338,203.7049,203.1614,203.5328,28775.0
2022-03-02 12:05:00,224.62,224.77,224.31,224.53,21387.0,203.4966,203.6325,203.2157,203.415,21387.0
2022-03-02 12:10:00,224.63,225.18,224.58,225.05,44947.0,203.5056,204.0039,203.4603,203.8861,44947.0
2022-03-02 12:15:00,225.04,225.3,224.7,224.91,28208.0,203.8771,204.1126,203.569,203.7593,28208.0
2022-03-02 12:20:00,224.9,225.16,224.67,224.75,23166.0,203.7502,203.9858,203.5419,203.6143,23166.0
2022-03-02 12:25:00,224.67,224.86,224.29,224.79,28371.0,203.5419,203.714,203.1976,203.6506,28371.0
2022-03-02 12:30:00,224.77,225.08,224.53,224.96,36982.0,203.6325,203.9133,203.415,203.8046,36982.0
2022-03-02 12:35:00,224.95,225.15,224.69,225.06,20543.0,203.7955,203.9767,203.56,203.8952,20543.0
2022-03-02 12:40:00,225.02,225.29,224.65,224.88,36907.0,203.8589,204.1036,203.5237,203.7321,36907.0
2022-03-02 12:45:00,224.94,225.01,224.62,224.84,24804.0,203.7865,203.8499,203.4966,203.6959,24804.0
2022-03-02 12:50:00,224.85,224.85,224.31,224.62,19134.0,203.7049,203.7049,203.2157,203.4966,19134.0
2022-03-02 12:55:00,224.68,224.69,224.33,224.62,18601.0,203.5509,203.56,203.2338,203.4966,18601.0
2022-03-02 13:00:00,224.72,224.96,224.6,224.9,20763.0,203.5872,203.8046,203.4784,203.7502,20763.0
2022-03-02 13:05:00,224.79,224.89,224.42,224.7,18231.0,203.6506,203.7412,203.3154,203.569,18231.0
2022-03-02 13:10:00,224.74,225.17,224.65,225.07,32467.0,203.6053,203.9948,203.5237,203.9042,32467.0
2022-03-02 13:15:00,225.12,225.24,224.84,224.84,40817.0,203.9495,204.0583,203.6959,203.6959,40817.0
2022-03-02 13:20:00,224.95,225.24,224.88,225.01,13656.0,203.7955,204.0583,203.7321,203.8499,13656.0
2022-03-02 13:25:00,225.02,225.38,224.95,225.15,24249.0,203.8589,204.1851,203.7955,203.9767,24249.0
2022-03-02 13:30:00,225.23,225.69,225.23,225.49,29280.0,204.0492,204.4659,204.0492,204.2847,29280.0
2022-03-02 13:35:00,225.45,225.53,225.2,225.37,15467.0,204.2485,204.321,204.022,204.176,15467.0
2022-03-02 13:40:00,225.36,225.61,225.0,225.41,20952.0,204.167,204.3935,203.8408,204.2123,20952.0
2022-03-02 13:45:00,225.4,225.48,224.73,224.83,15910.0,204.2032,204.2757,203.5962,203.6868,15910.0
2022-03-02 13:50:00,224.9,225.3,224.73,225.25,18370.0,203.7502,204.1126,203.5962,204.0673,18370.0
2022-03-02 13:55:00,225.21,225.27,224.77,224.97,20068.0,204.0311,204.0854,203.6325,203.8136,20068.0
2022-03-02 14:00:00,225.09,225.17,224.84,224.99,21743.0,203.9224,203.9948,203.6959,203.8318,21743.0
2022-03-02 14:05:00,224.99,225.04,224.38,224.49,21340.0,203.8318,203.8771,203.2791,203.3788,21340.0
2022-03-02 14:10:00,224.45,224.51,224.13,224.28,31752.0,203.3425,203.3969,203.0526,203.1885,31752.0
2022-03-02 14:15:00,224.28,224.36,223.91,224.3,23467.0,203.1885,203.261,202.8533,203.2067,23467.0
2022-03-02 14:20:00,224.34,224.79,224.12,224.31,23322.0,203.2429,203.6506,203.0436,203.2157,23322.0
2022-03-02 14:25:00,224.34,224.35,223.61,223.97,21184.0,203.2429,203.252,202.5815,202.9077,21184.0
2022-03-02 14:30:00,224.0,224.18,223.72,224.11,29082.0,202.9349,203.0979,202.6812,203.0345,29082.0
2022-03-02 14:35:00,224.11,224.19,223.84,223.99,21419.0,203.0345,203.107,202.7899,202.9258,21419.0
2022-03-02 14:40:00,224.03,224.44,224.03,224.44,18699.0,202.962,203.3335,202.962,203.3335,18699.0
2022-03-02 14:45:00,224.49,224.8,224.16,224.8,22765.0,203.3788,203.6596,203.0798,203.6596,22765.0
2022-03-02 14:50:00,224.72,225.52,224.72,225.28,66046.0,203.5872,204.3119,203.5872,204.0945,66046.0
2022-03-02 14:55:00,225.31,225.47,224.95,225.11,41012.0,204.1217,204.2666,203.7955,203.9405,41012.0
2022-03-02 15:00:00,225.14,225.81,225.07,225.56,25271.0,203.9677,204.5747,203.9042,204.3482,25271.0
2022-03-02 15:05:00,225.58,225.74,225.41,225.56,24178.0,204.3663,204.5112,204.2123,204.3482,24178.0
2022-03-02 15:10:00,225.54,225.7,225.26,225.35,39095.0,204.33,204.475,204.0764,204.1579,39095.0
2022-03-02 15:15:00,225.34,225.74,225.13,225.7,26409.0,204.1489,204.5112,203.9586,204.475,26409.0
2022-03-02 15:20:00,225.69,225.72,225.23,225.33,38689.0,204.4659,204.4931,204.0492,204.1398,38689.0
2022-03-02 15:25:00,225.37,225.59,225.15,225.42,29506.0,204.176,204.3753,203.9767,204.2213,29506.0
2022-03-02 15:30:00,225.48,225.94,225.45,225.69,42105.0,204.2757,204.6924,204.2485,204.4659,42105.0
2022-03-02 15:35:00,225.7,225.89,225.5,225.59,41704.0,204.475,204.6471,204.2938,204.3753,41704.0
2022-03-02 15:40:00,225.59,225.84,225.41,225.54,68215.0,204.3753,204.6018,204.2123,204.33,68215.0
2022-03-02 15:45:00,225.54,225.98,225.43,225.85,85818.0,204.33,204.7287,204.2304,204.6109,85818.0
2022-03-02 15:50:00,225.87,226.12,225.62,225.68,112779.0,204.629,204.8555,204.4025,204.4569,112779.0
2022-03-02 15:55:00,225.68,225.68,224.83,224.83,206509.0,204.4569,204.4569,203.6868,203.6868,206509.0
2022-03-03 09:30:00,226.12,227.94,225.68,225.95,111933.0,204.8555,206.5043,204.4569,204.7015,111933.0
2022-03-03 09:35:00,225.96,227.74,225.6,227.54,67138.0,204.7105,206.3232,204.3844,206.142,67138.0
2022-03-03 09:40:00,227.38,229.0,227.28,228.41,56947.0,205.997,207.4647,205.9064,206.9301,56947.0
2022-03-03 09:45:00,228.22,229.19,227.71,228.05,57751.0,206.758,207.6368,206.296,206.604,57751.0
2022-03-03 09:50:00,228.05,228.38,227.63,227.98,36257.0,206.604,206.903,206.2235,206.5406,36257.0
2022-03-03 09:55:00,227.99,228.39,226.67,227.41,49625.0,206.5496,206.912,205.3538,206.0242,49625.0
2022-03-03 10:00:00,227.5,229.15,227.45,228.61,44606.0,206.1057,207.6006,206.0604,207.1113,44606.0
2022-03-03 10:05:00,228.44,229.0,228.23,228.62,24937.0,206.9573,207.4647,206.7671,207.1204,24937.0
2022-03-03 10:10:00,228.76,228.76,228.17,228.3,19444.0,207.2472,207.2472,206.7127,206.8305,19444.0
2022-03-03 10:15:00,228.25,228.38,227.64,228.12,31998.0,206.7852,206.903,206.2326,206.6674,31998.0
2022-03-03 10:20:00,228.01,228.12,226.81,226.92,44315.0,206.5678,206.6674,205.4806,205.5803,44315.0
2022-03-03 10:25:00,226.97,227.15,226.15,226.2,82146.0,205.6256,205.7886,204.8827,204.928,82146.0
2022-03-03 10:30:00,226.14,226.16,225.27,225.33,59144.0,204.8736,204.8917,204.0854,204.1398,59144.0
2022-03-03 10:35:00,225.28,225.4,224.16,224.62,59849.0,204.0945,204.2032,203.0798,203.4966,59849.0
2022-03-03 10:40:00,224.63,225.55,224.42,224.78,46149.0,203.5056,204.3391,203.3154,203.6415,46149.0
2022-03-03 10:45:00,224.81,225.02,224.69,225.0,16319.0,203.6687,203.8589,203.56,203.8408,16319.0
2022-03-03 10:50:00,224.96,225.22,224.63,224.63,20403.0,203.8046,204.0401,203.5056,203.5056,20403.0
2022-03-03 10:55:00,224.71,224.87,224.17,224.23,46828.0,203.5781,203.7231,203.0889,203.1432,46828.0
2022-03-03 11:00:00,224.22,224.68,224.11,224.15,20384.0,203.1342,203.5509,203.0345,203.0708,20384.0
2022-03-03 11:05:00,224.19,224.39,223.79,223.98,26175.0,203.107,203.2882,202.7446,202.9167,26175.0
2022-03-03 11:10:00,223.98,224.43,223.82,223.82,17916.0,202.9167,203.3244,202.7718,202.7718,17916.0
2022-03-03 11:15:00,223.8,224.19,223.47,223.91,23842.0,202.7537,203.107,202.4547,202.8533,23842.0
2022-03-03 11:20:00,223.95,224.8,223.76,224.79,34364.0,202.8896,203.6596,202.7174,203.6506,34364.0
2022-03-03 11:25:00,224.8,225.16,224.71,224.98,38582.0,203.6596,203.9858,203.5781,203.8227,38582.0
2022-03-03 11:30:00,224.93,225.25,224.73,225.06,28391.0,203.7774,204.0673,203.5962,203.8952,28391.0
2022-03-03 11:35:00,225.04,225.05,224.51,224.8,23529.0,203.8771,203.8861,203.3969,203.6596,23529.0
2022-03-03 11:40:00,224.78,225.17,224.61,225.13,18858.0,203.6415,203.9948,203.4875,203.9586,18858.0
2022-03-03 11:45:00,225.11,225.44,225.11,225.3,23725.0,203.9405,204.2394,203.9405,204.1126,23725.0
2022-03-03 11:50:00,225.29,225.69,224.88,225.63,28070.0,204.1036,204.4659,203.7321,204.4116,28070.0
2022-03-03 11:55:00,225.65,226.15,225.3,225.61,24429.0,204.4297,204.8827,204.1126,204.3935,24429.0
2022-03-03 12:00:00,225.56,225.98,225.43,225.51,28513.0,204.3482,204.7287,204.2304,204.3029,28513.0
2022-03-03 12:05:00,225.49,225.86,225.36,225.86,19216.0,204.2847,204.62,204.167,204.62,19216.0
2022-03-03 12:10:00,225.82,226.2,225.6,226.2,16369.0,204.5837,204.928,204.3844,204.928,16369.0
2022-03-03 12:15:00,226.26,226.61,226.19,226.34,31470.0,204.9823,205.2994,204.9189,205.0548,31470.0
2022-03-03 12:20:00,226.28,226.59,226.2,226.39,26301.0,205.0005,205.2813,204.928,205.1001,26301.0
2022-03-03 12:25:00,226.41,226.47,225.58,225.78,33702.0,205.1182,205.1726,204.3663,204.5475,33702.0
2022-03-03 12:30:00,225.86,227.69,225.71,227.32,32536.0,204.62,206.2779,204.4841,205.9427,32536.0
2022-03-03 12:35:00,227.22,227.49,226.52,226.72,21998.0,205.8521,206.0967,205.2179,205.3991,21998.0
2022-03-03 12:40:00,226.67,226.74,226.24,226.42,17638.0,205.3538,205.4172,204.9642,205.1273,17638.0
2022-03-03 12:45:00,226.49,226.81,226.2,226.63,28029.0,205.1907,205.4806,204.928,205.3175,28029.0
2022-03-03 12:50:00,226.58,226.67,226.32,226.43,16960.0,205.2722,205.3538,205.0367,205.1363,16960.0
2022-03-03 12:55:00,226.41,226.7,226.2,226.67,28175.0,205.1182,205.381,204.928,205.3538,28175.0
2022-03-03 13:00:00,226.63,226.88,226.44,226.78,17786.0,205.3175,205.544,205.1454,205.4534,17786.0
2022-03-03 13:05:00,226.75,227.1,226.41,226.52,16162.0,205.4263,205.7433,205.1182,205.2179,16162.0
2022-03-03 13:10:00,226.5,226.62,226.22,226.57,17038.0,205.1998,205.3085,204.9461,205.2632,17038.0
2022-03-03 13:15:00,226.6,227.25,226.6,227.16,15193.0,205.2904,205.8792,205.2904,205.7977,15193.0
2022-03-03 13:20:00,227.12,227.28,226.97,227.17,18334.0,205.7615,205.9064,205.6256,205.8068,18334.0
2022-03-03 13:25:00,227.2,227.34,227.0,227.25,13316.0,205.8339,205.9608,205.6527,205.8792,13316.0
2022-03-03 13:30:00,227.21,227.21,226.39,226.63,14053.0,205.843,205.843,205.1001,205.3175,14053.0
2022-03-03 13:35:00,226.65,227.0,226.42,226.57,26002.0,205.3357,205.6527,205.1273,205.2632,26002.0
2022-03-03 13:40:00,226.53,226.69,226.33,226.68,12336.0,205.2269,205.3719,205.0458,205.3628,12336.0
2022-03-03 13:45:00,226.56,226.71,226.38,226.71,12060.0,205.2541,205.39,205.091,205.39,12060.0
2022-03-03 13:50:00,226.73,226.88,226.55,226.65,16010.0,205.4081,205.544,205.2451,205.3357,16010.0
2022-03-03 13:55:00,226.61,226.71,226.49,226.57,12327.0,205.2994,205.39,205.1907,205.2632,12327.0
2022-03-03 14:00:00,226.57,226.9,226.23,226.3,11564.0,205.2632,205.5621,204.9552,205.0186,11564.0
2022-03-03 14:05:00,226.27,226.47,226.17,226.25,11704.0,204.9914,205.1726,204.9008,204.9733,11704.0
2022-03-03 14:10:00,226.3,226.64,226.05,226.56,23088.0,205.0186,205.3266,204.7921,205.2541,23088.0
2022-03-03 14:15:00,226.53,226.55,225.52,225.73,33100.0,205.2269,205.2451,204.3119,204.5022,33100.0
2022-03-03 14:20:00,225.74,225.82,225.48,225.55,15918.0,204.5112,204.5837,204.2757,204.3391,15918.0
2022-03-03 14:25:00,225.51,225.82,225.51,225.64,13446.0,204.3029,204.5837,204.3029,204.4206,13446.0
2022-03-03 14:30:00,225.65,225.68,225.34,225.52,18082.0,204.4297,204.4569,204.1489,204.3119,18082.0
2022-03-03 14:35:00,225.51,225.66,225.43,225.48,21425.0,204.3029,204.4388,204.2304,204.2757,21425.0
2022-03-03 14:40:00,225.52,225.52,224.92,224.97,22887.0,204.3119,204.3119,203.7683,203.8136,22887.0
2022-03-03 14:45:00,224.97,225.03,224.54,224.54,20124.0,203.8136,203.868,203.4241,203.4241,20124.0
2022-03-03 14:50:00,224.56,224.61,224.04,224.19,22859.0,203.4422,203.4875,202.9711,203.107,22859.0
2022-03-03 14:55:00,224.16,224.16,223.9,224.06,22524.0,203.0798,203.0798,202.8443,202.9892,22524.0
2022-03-03 15:00:00,224.03,224.03,223.26,223.27,28723.0,202.962,202.962,202.2645,202.2735,28723.0
2022-03-03 15:05:00,223.3,223.55,222.91,223.06,39417.0,202.3007,202.5272,201.9474,202.0833,39417.0
2022-03-03 15:10:00,223.09,223.5,223.0,223.26,29043.0,202.1104,202.4819,202.0289,202.2645,29043.0
2022-03-03 15:15:00,223.27,223.86,223.19,223.7,49858.0,202.2735,202.808,202.201,202.6631,49858.0
2022-03-03 15:20:00,223.67,223.86,223.35,223.49,25822.0,202.6359,202.808,202.346,202.4728,25822.0
2022-03-03 15:25:00,223.5,223.83,223.42,223.71,36644.0,202.4819,202.7809,202.4094,202.6721,36644.0
2022-03-03 15:30:00,223.69,223.82,222.9,223.0,44399.0,202.654,202.7718,201.9383,202.0289,44399.0
2022-03-03 15:35:00,222.92,223.08,222.62,223.08,51216.0,201.9564,202.1014,201.6846,202.1014,51216.0
2022-03-03 15:40:00,223.04,223.2,222.48,222.49,44743.0,202.0651,202.2101,201.5578,201.5669,44743.0
2022-03-03 15:45:00,222.45,223.44,222.37,223.41,63333.0,201.5306,202.4275,201.4582,202.4004,63333.0
2022-03-03 15:50:00,223.38,223.85,222.89,223.56,62367.0,202.3732,202.799,201.9293,202.5362,62367.0
2022-03-03 15:55:00,223.58,223.91,223.26,223.82,115759.0,202.5544,202.8533,202.2645,202.7718,115759.0
2022-03-04 09:30:00,222.73,224.1,222.25,223.17,87220.0,201.7843,203.0255,201.3494,202.1829,87220.0
2022-03-04 09:35:00,223.38,224.42,223.3,223.43,24634.0,202.3732,203.3154,202.3007,202.4185,24634.0
2022-03-04 09:40:00,223.17,223.5,222.92,223.09,21831.0,202.1829,202.4819,201.9564,202.1104,21831.0
2022-03-04 09:45:00,223.2,223.29,221.83,221.84,50859.0,202.2101,202.2916,200.9689,200.978,50859.0
2022-03-04 09:50:00,221.78,223.14,221.64,222.56,25265.0,200.9236,202.1557,200.7968,201.6303,25265.0
2022-03-04 09:55:00,222.45,224.65,222.45,224.41,39002.0,201.5306,203.5237,201.5306,203.3063,39002.0
2022-03-04 10:00:00,224.5,225.1,224.36,224.78,47941.0,203.3878,203.9314,203.261,203.6415,47941.0
2022-03-04 10:05:00,224.73,224.77,223.85,224.56,25375.0,203.5962,203.6325,202.799,203.4422,25375.0
2022-03-04 10:10:00,224.56,224.6,223.78,224.21,27291.0,203.4422,203.4784,202.7356,203.1251,27291.0
2022-03-04 10:15:00,224.3,224.46,223.71,223.93,26834.0,203.2067,203.3516,202.6721,202.8714,26834.0
2022-03-04 10:20:00,223.91,224.04,223.16,223.19,26859.0,202.8533,202.9711,202.1739,202.201,26859.0
2022-03-04 10:25:00,223.12,223.53,223.0,223.5,36613.0,202.1376,202.5091,202.0289,202.4819,36613.0
2022-03-04 10:30:00,223.48,223.64,223.0,223.15,25550.0,202.4638,202.6087,202.0289,202.1648,25550.0
2022-03-04 10:35:00,223.16,223.5,223.13,223.22,19385.0,202.1739,202.4819,202.1467,202.2282,19385.0
2022-03-04 10:40:00,223.17,223.3,222.92,223.01,29045.0,202.1829,202.3007,201.9564,202.038,29045.0
2022-03-04 10:45:00,222.9,223.16,222.38,222.79,24061.0,201.9383,202.1739,201.4672,201.8387,24061.0
2022-03-04 10:50:00,222.75,223.15,222.58,223.07,23790.0,201.8024,202.1648,201.6484,202.0923,23790.0
2022-03-04 10:55:00,222.98,222.98,222.13,222.2,15428.0,202.0108,202.0108,201.2407,201.3041,15428.0
2022-03-04 11:00:00,222.16,222.49,221.98,222.28,19115.0,201.2679,201.5669,201.1048,201.3766,19115.0
2022-03-04 11:05:00,222.22,222.28,221.77,221.99,17065.0,201.3223,201.3766,200.9146,201.1139,17065.0
2022-03-04 11:10:00,221.94,222.25,221.71,222.22,12597.0,201.0686,201.3494,200.8602,201.3223,12597.0
2022-03-04 11:15:00,222.17,222.65,221.84,222.39,23374.0,201.277,201.7118,200.978,201.4763,23374.0
2022-03-04 11:20:00,222.28,222.48,221.9,222.48,12746.0,201.3766,201.5578,201.0324,201.5578,12746.0
2022-03-04 11:25:00,222.44,222.75,222.19,222.72,24084.0,201.5216,201.8024,201.2951,201.7752,24084.0
2022-03-04 11:30:00,222.67,223.18,222.61,222.94,24373.0,201.7299,202.192,201.6756,201.9745,24373.0
2022-03-04 11:35:00,222.99,223.22,222.52,223.2,8506.0,202.0198,202.2282,201.594,202.2101,8506.0
2022-03-04 11:40:00,223.18,223.6,223.17,223.58,22241.0,202.192,202.5725,202.1829,202.5544,22241.0
2022-03-04 11:45:00,223.57,223.93,223.47,223.79,26242.0,202.5453,202.8714,202.4547,202.7446,26242.0
2022-03-04 11:50:00,223.8,223.9,223.57,223.87,22408.0,202.7537,202.8443,202.5453,202.8171,22408.0
2022-03-04 11:55:00,223.92,224.14,223.83,224.12,34121.0,202.8624,203.0617,202.7809,203.0436,34121.0
2022-03-04 12:00:00,224.13,224.2,223.57,223.86,14636.0,203.0526,203.1161,202.5453,202.808,14636.0
2022-03-04 12:05:00,223.83,223.89,223.39,223.64,13919.0,202.7809,202.8352,202.3822,202.6087,13919.0
2022-03-04 12:10:00,223.66,224.62,223.62,224.45,24411.0,202.6268,203.4966,202.5906,203.3425,24411.0
2022-03-04 12:15:00,224.45,224.94,224.4,224.44,25810.0,203.3425,203.7865,203.2973,203.3335,25810.0
2022-03-04 12:20:00,224.48,224.48,223.52,223.54,17171.0,203.3697,203.3697,202.5,202.5181,17171.0
2022-03-04 12:25:00,223.46,223.87,223.24,223.7,14524.0,202.4456,202.8171,202.2463,202.6631,14524.0
2022-03-04 12:30:00,223.66,224.01,223.53,223.68,40045.0,202.6268,202.9439,202.5091,202.645,40045.0
2022-03-04 12:35:00,223.63,223.88,223.41,223.48,14112.0,202.5997,202.8262,202.4004,202.4638,14112.0
2022-03-04 12:40:00,223.48,223.48,222.9,223.06,15844.0,202.4638,202.4638,201.9383,202.0833,15844.0
2022-03-04 12:45:00,222.96,223.39,222.83,223.39,14429.0,201.9927,202.3822,201.8749,202.3822,14429.0
2022-03-04 12:50:00,223.39,223.78,223.16,223.75,9786.0,202.3822,202.7356,202.1739,202.7084,9786.0
2022-03-04 12:55:00,223.78,224.12,223.75,223.94,15606.0,202.7356,203.0436,202.7084,202.8805,15606.0
2022-03-04 13:00:00,223.98,224.48,223.98,224.45,15936.0,202.9167,203.3697,202.9167,203.3425,15936.0
2022-03-04 13:05:00,224.39,224.7,224.36,224.64,11611.0,203.2882,203.569,203.261,203.5147,11611.0
2022-03-04 13:10:00,224.59,224.59,224.26,224.37,11424.0,203.4694,203.4694,203.1704,203.2701,11424.0
2022-03-04 13:15:00,224.35,224.51,223.82,224.0,16766.0,203.252,203.3969,202.7718,202.9349,16766.0
2022-03-04 13:20:00,224.14,224.31,223.87,223.93,16177.0,203.0617,203.2157,202.8171,202.8714,16177.0
2022-03-04 13:25:00,224.0,224.13,223.84,224.04,11796.0,202.9349,203.0526,202.7899,202.9711,11796.0
2022-03-04 13:30:00,224.07,224.26,223.99,224.04,10130.0,202.9983,203.1704,202.9258,202.9711,10130.0
2022-03-04 13:35:00,224.01,224.16,223.84,224.1,11785.0,202.9439,203.0798,202.7899,203.0255,11785.0
2022-03-04 13:40:00,224.06,224.07,223.1,223.18,12805.0,202.9892,202.9983,202.1195,202.192,12805.0
2022-03-04 13:45:00,223.11,223.24,222.89,223.19,11540.0,202.1286,202.2463,201.9293,202.201,11540.0
2022-03-04 13:50:00,223.25,223.39,223.19,223.26,8443.0,202.2554,202.3822,202.201,202.2645,8443.0
2022-03-04 13:55:00,223.26,223.3,222.86,222.99,13648.0,202.2645,202.3007,201.9021,202.0198,13648.0
2022-03-04 14:00:00,223.06,223.23,222.73,222.96,17735.0,202.0833,202.2373,201.7843,201.9927,17735.0
2022-03-04 14:05:00,223.03,223.14,222.89,223.1,12443.0,202.0561,202.1557,201.9293,202.1195,12443.0
2022-03-04 14:10:00,223.06,223.07,222.54,222.75,21794.0,202.0833,202.0923,201.6122,201.8024,21794.0
2022-03-04 14:15:00,222.77,222.94,222.47,222.93,7908.0,201.8205,201.9745,201.5487,201.9655,7908.0
2022-03-04 14:20:00,222.94,223.6,222.94,223.52,12052.0,201.9745,202.5725,201.9745,202.5,12052.0
2022-03-04 14:25:00,223.56,223.81,223.25,223.37,17029.0,202.5362,202.7627,202.2554,202.3641,17029.0
2022-03-04 14:30:00,223.42,223.71,223.22,223.52,11199.0,202.4094,202.6721,202.2282,202.5,11199.0
2022-03-04 14:35:00,223.55,223.6,223.09,223.37,12502.0,202.5272,202.5725,202.1104,202.3641,12502.0
2022-03-04 14:40:00,223.26,223.42,222.92,223.11,8179.0,202.2645,202.4094,201.9564,202.1286,8179.0
2022-03-04 14:45:00,223.13,223.17,222.81,222.88,17350.0,202.1467,202.1829,201.8568,201.9202,17350.0
2022-03-04 14:50:00,222.9,223.17,222.74,222.91,10693.0,201.9383,202.1829,201.7934,201.9474,10693.0
2022-03-04 14:55:00,222.93,223.14,222.33,222.37,16168.0,201.9655,202.1557,201.4219,201.4582,16168.0
2022-03-04 15:00:00,222.39,223.03,222.32,222.88,22993.0,201.4763,202.0561,201.4129,201.9202,22993.0
2022-03-04 15:05:00,222.88,223.27,222.82,223.05,25638.0,201.9202,202.2735,201.8658,202.0742,25638.0
2022-03-04 15:10:00,223.16,223.59,223.02,223.14,35528.0,202.1739,202.5634,202.047,202.1557,35528.0
2022-03-04 15:15:00,223.23,223.49,223.14,223.21,10869.0,202.2373,202.4728,202.1557,202.2192,10869.0
2022-03-04 15:20:00,223.23,223.51,222.99,223.4,17356.0,202.2373,202.4909,202.0198,202.3913,17356.0
2022-03-04 15:25:00,223.37,223.94,223.31,223.4,22064.0,202.3641,202.8805,202.3098,202.3913,22064.0
2022-03-04 15:30:00,223.35,223.72,223.35,223.57,18586.0,202.346,202.6812,202.346,202.5453,18586.0
2022-03-04 15:35:00,223.58,223.72,223.06,223.27,28618.0,202.5544,202.6812,202.0833,202.2735,28618.0
2022-03-04 15:40:00,223.28,223.59,223.18,223.31,35017.0,202.2826,202.5634,202.192,202.3098,35017.0
2022-03-04 15:45:00,223.3,223.57,222.93,223.0,32164.0,202.3007,202.5453,201.9655,202.0289,32164.0
2022-03-04 15:50:00,223.0,223.88,222.79,223.88,61798.0,202.0289,202.8262,201.8387,202.8262,61798.0
2022-03-04 15:55:00,223.89,224.37,223.64,224.04,165112.0,202.8352,203.2701,202.6087,202.9711,165112.0
2022-03-07 09:30:00,224.1,224.61,223.06,223.44,80895.0,203.0255,203.4875,202.0833,202.4275,80895.0
2022-03-07 09:35:00,223.27,224.12,222.75,223.48,36532.0,202.2735,203.0436,201.8024,202.4638,36532.0
2022-03-07 09:40:00,223.57,223.9,222.6,222.74,76495.0,202.5453,202.8443,201.6665,201.7934,76495.0
2022-03-07 09:45:00,222.69,223.29,221.68,222.11,59302.0,201.7481,202.2916,200.833,201.2226,59302.0
2022-03-07 09:50:00,222.32,222.99,222.21,222.41,34288.0,201.4129,202.0198,201.3132,201.4944,34288.0
2022-03-07 09:55:00,222.44,222.74,221.59,221.6,30447.0,201.5216,201.7934,200.7515,200.7606,30447.0
2022-03-07 10:00:00,221.45,221.57,220.66,220.9,31140.0,200.6247,200.7334,199.909,200.1264,31140.0
2022-03-07 10:05:00,220.78,221.25,220.46,220.96,35303.0,200.0177,200.4435,199.7278,200.1808,35303.0
2022-03-07 10:10:00,220.95,221.06,220.26,220.27,21999.0,200.1717,200.2713,199.5466,199.5556,21999.0
2022-03-07 10:15:00,220.36,220.68,220.1,220.21,35684.0,199.6372,199.9271,199.4016,199.5013,35684.0
2022-03-07 10:20:00,220.21,220.69,220.13,220.25,21638.0,199.5013,199.9361,199.4288,199.5375,21638.0
2022-03-07 10:25:00,220.22,220.29,219.78,219.82,32725.0,199.5103,199.5738,199.1117,199.148,32725.0
2022-03-07 10:30:00,219.69,220.0,219.14,219.16,28804.0,199.0302,199.311,198.5319,198.55,28804.0
2022-03-07 10:35:00,219.15,219.3,218.38,218.48,53047.0,198.541,198.6769,197.8434,197.934,53047.0
2022-03-07 10:40:00,218.47,218.87,217.77,218.35,67515.0,197.9249,198.2873,197.2907,197.8162,67515.0
2022-03-07 10:45:00,218.48,218.96,218.29,218.53,41052.0,197.934,198.3688,197.7618,197.9793,41052.0
2022-03-07 10:50:00,218.49,219.17,218.14,218.31,46428.0,197.943,198.5591,197.6259,197.78,46428.0
2022-03-07 10:55:00,218.3,219.14,218.26,219.0,47760.0,197.7709,198.5319,197.7347,198.4051,47760.0
2022-03-07 11:00:00,218.98,219.02,218.17,218.46,28165.0,198.387,198.4232,197.6531,197.9159,28165.0
2022-03-07 11:05:00,218.53,218.97,218.41,218.78,43534.0,197.9793,198.3779,197.8706,198.2058,43534.0
2022-03-07 11:10:00,218.77,218.9,218.47,218.77,28478.0,198.1967,198.3145,197.9249,198.1967,28478.0
2022-03-07 11:15:00,218.77,218.84,218.2,218.25,20863.0,198.1967,198.2601,197.6803,197.7256,20863.0
2022-03-07 11:20:00,218.2,218.7,218.03,218.34,19768.0,197.6803,198.1333,197.5263,197.8071,19768.0
2022-03-07 11:25:00,218.32,218.84,218.31,218.67,19004.0,197.789,198.2601,197.78,198.1061,19004.0
2022-03-07 11:30:00,218.71,218.74,217.92,218.1,26514.0,198.1423,198.1695,197.4266,197.5897,26514.0
2022-03-07 11:35:00,218.17,218.26,217.4,217.46,30475.0,197.6531,197.7347,196.9555,197.0099,30475.0
2022-03-07 11:40:00,217.5,217.5,217.07,217.33,20581.0,197.0461,197.0461,196.6566,196.8921,20581.0
2022-03-07 11:45:00,217.36,217.89,217.18,217.57,17432.0,196.9193,197.3995,196.7562,197.1095,17432.0
2022-03-07 11:50:00,217.57,217.57,216.4,216.4,30197.0,197.1095,197.1095,196.0496,196.0496,30197.0
2022-03-07 11:55:00,216.46,216.6,215.93,216.3,34978.0,196.1039,196.2308,195.6238,195.959,34978.0
2022-03-07 12:00:00,216.3,216.3,215.07,215.09,35968.0,195.959,195.959,194.8447,194.8628,35968.0
2022-03-07 12:05:00,215.05,215.43,214.76,215.12,47484.0,194.8265,195.1708,194.5638,194.8899,47484.0
2022-03-07 12:10:00,215.13,215.35,214.74,214.95,50255.0,194.899,195.0983,194.5457,194.7359,50255.0
2022-03-07 12:15:00,214.94,215.54,214.88,215.1,28452.0,194.7269,195.2705,194.6725,194.8718,28452.0
2022-03-07 12:20:00,215.08,215.29,214.13,214.34,34483.0,194.8537,195.044,193.993,194.1833,34483.0
2022-03-07 12:25:00,214.31,214.81,214.23,214.71,38678.0,194.1561,194.6091,194.0836,194.5185,38678.0
2022-03-07 12:30:00,214.69,214.8,214.32,214.65,16557.0,194.5004,194.6,194.1652,194.4641,16557.0
2022-03-07 12:35:00,214.68,214.73,214.2,214.73,23006.0,194.4913,194.5366,194.0565,194.5366,23006.0
2022-03-07 12:40:00,214.71,215.07,214.63,214.71,19338.0,194.5185,194.8447,194.446,194.5185,19338.0
2022-03-07 12:45:00,214.72,214.94,214.45,214.77,34339.0,194.5276,194.7269,194.283,194.5729,34339.0
2022-03-07 12:50:00,214.75,215.05,214.44,214.44,33469.0,194.5547,194.8265,194.2739,194.2739,33469.0
2022-03-07 12:55:00,214.48,214.56,213.91,214.16,30427.0,194.3101,194.3826,193.7937,194.0202,30427.0
2022-03-07 13:00:00,214.14,214.62,214.1,214.54,18566.0,194.0021,194.437,193.9659,194.3645,18566.0
2022-03-07 13:05:00,214.51,214.69,213.78,213.92,32797.0,194.3373,194.5004,193.676,193.8028,32797.0
2022-03-07 13:10:00,213.93,213.93,213.2,213.32,33367.0,193.8119,193.8119,193.1505,193.2592,33367.0
2022-03-07 13:15:00,213.32,213.35,212.71,212.77,42722.0,193.2592,193.2864,192.7066,192.7609,42722.0
2022-03-07 13:20:00,212.7,212.93,212.36,212.47,65586.0,192.6975,192.9059,192.3895,192.4892,65586.0
2022-03-07 13:25:00,212.44,212.82,212.44,212.59,33077.0,192.462,192.8062,192.462,192.5979,33077.0
2022-03-07 13:30:00,212.55,212.95,212.47,212.62,26013.0,192.5616,192.924,192.4892,192.6251,26013.0
2022-03-07 13:35:00,212.54,213.33,212.54,213.08,22140.0,192.5526,193.2683,192.5526,193.0418,22140.0
2022-03-07 13:40:00,213.04,213.25,212.71,212.71,33844.0,193.0056,193.1958,192.7066,192.7066,33844.0
2022-03-07 13:45:00,212.75,212.88,212.18,212.22,21076.0,192.7428,192.8606,192.2264,192.2627,21076.0
2022-03-07 13:50:00,212.23,212.44,212.01,212.27,30476.0,192.2717,192.462,192.0724,192.308,30476.0
2022-03-07 13:55:00,212.21,212.83,212.15,212.7,26616.0,192.2536,192.8153,192.1992,192.6975,26616.0
2022-03-07 14:00:00,212.71,213.08,212.6,212.67,23323.0,192.7066,193.0418,192.6069,192.6703,23323.0
2022-03-07 14:05:00,212.68,213.14,212.53,212.84,46896.0,192.6794,193.0961,192.5435,192.8244,46896.0
2022-03-07 14:10:00,212.88,213.19,212.87,213.05,24943.0,192.8606,193.1414,192.8515,193.0146,24943.0
2022-03-07 14:15:00,213.04,213.37,212.79,212.94,25329.0,193.0056,193.3045,192.7791,192.915,25329.0
2022-03-07 14:20:00,212.9,212.92,212.38,212.56,19275.0,192.8787,192.8968,192.4076,192.5707,19275.0
2022-03-07 14:25:00,212.55,212.74,212.42,212.44,17683.0,192.5616,192.7338,192.4439,192.462,17683.0
2022-03-07 14:30:00,212.46,212.58,212.28,212.29,16431.0,192.4801,192.5888,192.317,192.3261,16431.0
2022-03-07 14:35:00,212.31,212.53,211.62,211.85,29417.0,192.3442,192.5435,191.7191,191.9275,29417.0
2022-03-07 14:40:00,211.81,211.95,210.88,210.97,43285.0,191.8912,192.0181,191.0487,191.1302,43285.0
2022-03-07 14:45:00,210.94,211.38,210.82,211.29,30031.0,191.103,191.5017,190.9943,191.4201,30031.0
2022-03-07 14:50:00,211.32,211.43,210.93,211.01,26736.0,191.4473,191.547,191.094,191.1665,26736.0
2022-03-07 14:55:00,210.93,211.56,210.93,211.42,32718.0,191.094,191.6647,191.094,191.5379,32718.0
2022-03-07 15:00:00,211.38,211.57,211.15,211.37,22117.0,191.5017,191.6738,191.2933,191.4926,22117.0
2022-03-07 15:05:00,211.32,211.37,211.04,211.26,24851.0,191.4473,191.4926,191.1936,191.3929,24851.0
2022-03-07 15:10:00,211.27,211.29,210.77,210.89,49826.0,191.402,191.4201,190.949,191.0577,49826.0
2022-03-07 15:15:00,210.89,211.03,210.56,210.76,25958.0,191.0577,191.1846,190.7588,190.94,25958.0
2022-03-07 15:20:00,210.79,211.45,210.79,211.14,26095.0,190.9671,191.5651,190.9671,191.2842,26095.0
2022-03-07 15:25:00,211.17,211.96,211.17,211.83,37808.0,191.3114,192.0271,191.3114,191.9093,37808.0
2022-03-07 15:30:00,211.85,211.85,211.39,211.52,58797.0,191.9275,191.9275,191.5107,191.6285,58797.0
2022-03-07 15:35:00,211.5,211.91,211.25,211.54,54208.0,191.6104,191.9818,191.3839,191.6466,54208.0
2022-03-07 15:40:00,211.54,212.16,211.46,212.07,57289.0,191.6466,192.2083,191.5741,192.1268,57289.0
2022-03-07 15:45:00,212.06,212.06,211.12,211.26,75411.0,192.1177,192.1177,191.2661,191.3929,75411.0
2022-03-07 15:50:00,211.26,211.58,210.98,210.98,73348.0,191.3929,191.6829,191.1393,191.1393,73348.0
2022-03-07 15:55:00,211.0,211.65,210.8,211.04,188439.0,191.1574,191.7463,190.9762,191.1936,188439.0
2022-03-08 09:30:00,211.23,211.86,210.14,211.63,95151.0,191.3658,191.9365,190.3783,191.7282,95151.0
2022-03-08 09:35:00,211.77,213.15,211.3,211.3,38927.0,191.855,193.1052,191.4292,191.4292,38927.0
2022-03-08 09:40:00,211.25,213.2,210.72,213.15,37007.0,191.3839,193.1505,190.9037,193.1052,37007.0
2022-03-08 09:45:00,213.07,213.52,212.3,212.55,48107.0,193.0327,193.4404,192.3351,192.5616,48107.0
2022-03-08 09:50:00,212.46,213.82,212.37,212.63,38584.0,192.4801,193.7122,192.3986,192.6341,38584.0
2022-03-08 09:55:00,212.6,213.91,212.6,213.77,32524.0,192.6069,193.7937,192.6069,193.6669,32524.0
2022-03-08 10:00:00,213.9,213.9,212.2,212.39,35481.0,193.7847,193.7847,192.2445,192.4167,35481.0
2022-03-08 10:05:00,212.33,212.46,211.57,211.71,31927.0,192.3623,192.4801,191.6738,191.8006,31927.0
2022-03-08 10:10:00,211.61,212.75,211.5,212.34,24169.0,191.71,192.7428,191.6104,192.3714,24169.0
2022-03-08 10:15:00,212.34,213.35,212.17,213.29,33809.0,192.3714,193.2864,192.2174,193.232,33809.0
2022-03-08 10:20:00,213.27,213.3,212.34,212.43,16086.0,193.2139,193.2411,192.3714,192.4529,16086.0
2022-03-08 10:25:00,212.29,212.43,211.39,211.39,47911.0,192.3261,192.4529,191.5107,191.5107,47911.0
2022-03-08 10:30:00,211.32,211.62,210.44,210.61,37930.0,191.4473,191.7191,190.6501,190.8041,37930.0
2022-03-08 10:35:00,210.61,210.99,210.1,210.66,36884.0,190.8041,191.1483,190.342,190.8494,36884.0
2022-03-08 10:40:00,210.58,210.73,209.79,210.06,35385.0,190.7769,190.9128,190.0612,190.3058,35385.0
2022-03-08 10:45:00,210.07,210.49,209.64,209.73,30699.0,190.3149,190.6954,189.9253,190.0068,30699.0
2022-03-08 10:50:00,209.7,209.81,208.57,209.79,55422.0,189.9796,190.0793,188.9559,190.0612,55422.0
2022-03-08 10:55:00,209.63,209.65,208.52,209.65,32607.0,189.9162,189.9344,188.9106,189.9344,32607.0
2022-03-08 11:00:00,209.66,210.74,209.47,210.61,22071.0,189.9434,190.9218,189.7713,190.8041,22071.0
2022-03-08 11:05:00,210.62,210.62,209.48,210.18,19898.0,190.8131,190.8131,189.7803,190.4145,19898.0
2022-03-08 11:10:00,210.14,210.29,209.11,209.75,29417.0,190.3783,190.5142,189.4451,190.0249,29417.0
2022-03-08 11:15:00,209.82,209.85,209.25,209.67,18394.0,190.0884,190.1155,189.572,189.9525,18394.0
2022-03-08 11:20:00,209.81,209.88,208.36,208.45,42751.0,190.0793,190.1427,188.7657,188.8472,42751.0
2022-03-08 11:25:00,208.52,208.7,207.83,208.16,31419.0,188.9106,189.0737,188.2855,188.5845,31419.0
2022-03-08 11:30:00,208.15,208.25,207.23,207.83,30214.0,188.5754,188.666,187.7419,188.2855,30214.0
2022-03-08 11:35:00,207.88,208.02,207.54,207.6,28786.0,188.3308,188.4576,188.0228,188.0771,28786.0
2022-03-08 11:40:00,207.65,207.86,206.7,207.13,41111.0,188.1224,188.3127,187.2618,187.6513,41111.0
2022-03-08 11:45:00,207.09,207.96,206.91,207.62,38575.0,187.6151,188.4033,187.452,188.0953,38575.0
2022-03-08 11:50:00,207.58,208.08,207.39,208.05,32243.0,188.059,188.512,187.8869,188.4848,32243.0
2022-03-08 11:55:00,208.03,208.33,207.47,207.83,37527.0,188.4667,188.7385,187.9594,188.2855,37527.0
2022-03-08 12:00:00,207.88,208.53,207.62,208.3,19458.0,188.3308,188.9197,188.0953,188.7113,19458.0
2022-03-08 12:05:00,208.33,209.42,208.33,209.19,35488.0,188.7385,189.726,188.7385,189.5176,35488.0
2022-03-08 12:10:00,209.29,210.28,209.29,210.28,25389.0,189.6082,190.5051,189.6082,190.5051,25389.0
2022-03-08 12:15:00,210.28,211.24,209.96,211.11,47424.0,190.5051,191.3748,190.2152,191.2571,47424.0
2022-03-08 12:20:00,211.05,211.25,210.36,210.46,23420.0,191.2027,191.3839,190.5776,190.6682,23420.0
2022-03-08 12:25:00,210.44,211.2,210.01,211.03,25997.0,190.6501,191.3386,190.2605,191.1846,25997.0
2022-03-08 12:30:00,211.0,212.07,210.89,212.04,19577.0,191.1574,192.1268,191.0577,192.0996,19577.0
2022-03-08 12:35:00,212.01,212.59,211.67,212.56,26246.0,192.0724,192.5979,191.7644,192.5707,26246.0
2022-03-08 12:40:00,212.5,212.75,212.03,212.49,24526.0,192.5163,192.7428,192.0905,192.5073,24526.0
2022-03-08 12:45:00,212.34,212.53,212.11,212.29,19689.0,192.3714,192.5435,192.163,192.3261,19689.0
2022-03-08 12:50:00,212.36,212.72,211.79,212.68,18967.0,192.3895,192.7156,191.8731,192.6794,18967.0
2022-03-08 12:55:00,212.56,212.6,212.22,212.41,16031.0,192.5707,192.6069,192.2627,192.4348,16031.0
2022-03-08 13:00:00,212.46,213.18,212.34,213.16,14634.0,192.4801,193.1324,192.3714,193.1143,14634.0
2022-03-08 13:05:00,213.06,213.72,212.9,213.58,38252.0,193.0237,193.6216,192.8787,193.4948,38252.0
2022-03-08 13:10:00,213.67,213.84,213.24,213.31,26492.0,193.5763,193.7303,193.1867,193.2502,26492.0
2022-03-08 13:15:00,213.35,213.58,213.1,213.5,28093.0,193.2864,193.4948,193.0599,193.4223,28093.0
2022-03-08 13:20:00,213.5,213.5,212.55,212.55,18034.0,193.4223,193.4223,192.5616,192.5616,18034.0
2022-03-08 13:25:00,212.56,212.69,212.17,212.48,21640.0,192.5707,192.6885,192.2174,192.4982,21640.0
2022-03-08 13:30:00,212.38,212.46,211.64,211.84,23629.0,192.4076,192.4801,191.7372,191.9184,23629.0
2022-03-08 13:35:00,211.9,212.04,211.3,211.38,15295.0,191.9728,192.0996,191.4292,191.5017,15295.0
2022-03-08 13:40:00,211.44,211.44,210.71,211.18,19634.0,191.556,191.556,190.8947,191.3205,19634.0
2022-03-08 13:45:00,211.24,211.27,210.47,210.6,17535.0,191.3748,191.402,190.6772,190.795,17535.0
2022-03-08 13:50:00,210.55,210.86,210.21,210.33,22858.0,190.7497,191.0306,190.4417,190.5504,22858.0
2022-03-08 13:55:00,210.27,210.65,210.11,210.2,25170.0,190.496,190.8403,190.3511,190.4326,25170.0
2022-03-08 14:00:00,210.14,210.21,209.39,209.8,25611.0,190.3783,190.4417,189.6988,190.0702,25611.0
2022-03-08 14:05:00,209.69,210.34,209.62,209.84,18221.0,189.9706,190.5595,189.9072,190.1065,18221.0
2022-03-08 14:10:00,209.87,210.17,209.31,210.1,17144.0,190.1337,190.4055,189.6263,190.342,17144.0
2022-03-08 14:15:00,210.01,210.19,209.66,210.0,23175.0,190.2605,190.4236,189.9434,190.2514,23175.0
2022-03-08 14:20:00,209.86,210.4,209.31,210.18,41902.0,190.1246,190.6138,189.6263,190.4145,41902.0
2022-03-08 14:25:00,210.07,210.87,209.92,210.84,38560.0,190.3149,191.0396,190.179,191.0124,38560.0
2022-03-08 14:30:00,210.83,211.06,210.33,210.48,35487.0,191.0034,191.2118,190.5504,190.6863,35487.0
2022-03-08 14:35:00,210.56,211.29,210.53,211.11,18141.0,190.7588,191.4201,190.7316,191.2571,18141.0
2022-03-08 14:40:00,211.1,211.6,210.84,211.6,14911.0,191.248,191.701,191.0124,191.701,14911.0
2022-03-08 14:45:00,211.66,211.94,211.47,211.87,14260.0,191.7553,192.009,191.5832,191.9456,14260.0
2022-03-08 14:50:00,211.82,212.09,211.48,211.49,14764.0,191.9003,192.1449,191.5923,191.6013,14764.0
2022-03-08 14:55:00,211.57,211.94,211.36,211.67,14405.0,191.6738,192.009,191.4835,191.7644,14405.0
2022-03-08 15:00:00,211.68,212.25,211.5,212.15,15522.0,191.7734,192.2898,191.6104,192.1992,15522.0
2022-03-08 15:05:00,212.06,212.1,211.56,211.63,12211.0,192.1177,192.154,191.6647,191.7282,12211.0
2022-03-08 15:10:00,211.6,211.6,210.78,211.12,22710.0,191.701,191.701,190.9581,191.2661,22710.0
2022-03-08 15:15:00,211.19,211.26,210.78,210.96,21346.0,191.3295,191.3929,190.9581,191.1212,21346.0
2022-03-08 15:20:00,210.9,210.92,210.49,210.82,16435.0,191.0668,191.0849,190.6954,190.9943,16435.0
2022-03-08 15:25:00,210.81,210.83,209.67,209.74,22709.0,190.9853,191.0034,189.9525,190.0159,22709.0
2022-03-08 15:30:00,209.81,209.89,209.08,209.19,43932.0,190.0793,190.1518,189.418,189.5176,43932.0
2022-03-08 15:35:00,209.13,209.95,209.08,209.95,27691.0,189.4633,190.2061,189.418,190.2061,27691.0
2022-03-08 15:40:00,209.98,210.12,209.36,209.37,36034.0,190.2333,190.3602,189.6716,189.6807,36034.0
2022-03-08 15:45:00,209.45,209.81,209.12,209.19,42273.0,189.7532,190.0793,189.4542,189.5176,42273.0
2022-03-08 15:50:00,209.23,210.09,209.09,209.09,57729.0,189.5538,190.333,189.427,189.427,57729.0
2022-03-08 15:55:00,209.16,209.19,208.47,208.73,115401.0,189.4904,189.5176,188.8653,189.1009,115401.0
2022-03-09 09:30:00,213.72,215.62,213.44,214.75,72435.0,193.6216,195.3429,193.3679,194.5547,72435.0
2022-03-09 09:35:00,214.72,215.75,214.21,215.22,30604.0,194.5276,195.4607,194.0655,194.9805,30604.0
2022-03-09 09:40:00,215.33,216.26,215.23,215.46,44781.0,195.0802,195.9227,194.9896,195.198,44781.0
2022-03-09 09:45:00,215.41,216.24,215.35,216.24,17772.0,195.1527,195.9046,195.0983,195.9046,17772.0
2022-03-09 09:50:00,216.25,216.79,215.7,216.08,34802.0,195.9137,196.4029,195.4154,195.7597,34802.0
2022-03-09 09:55:00,216.04,216.35,215.74,216.16,22634.0,195.7234,196.0043,195.4516,195.8321,22634.0
2022-03-09 10:00:00,216.33,217.39,216.2,216.94,32002.0,195.9862,196.9465,195.8684,196.5388,32002.0
2022-03-09 10:05:00,216.87,216.92,216.34,216.52,26321.0,196.4754,196.5207,195.9952,196.1583,26321.0
2022-03-09 10:10:00,216.42,216.55,215.86,215.86,13354.0,196.0677,196.1855,195.5604,195.5604,13354.0
2022-03-09 10:15:00,216.01,216.41,215.55,215.64,22279.0,195.6963,196.0586,195.2795,195.361,22279.0
2022-03-09 10:20:00,215.57,216.0,215.39,215.86,17312.0,195.2976,195.6872,195.1346,195.5604,17312.0
2022-03-09 10:25:00,215.86,215.89,215.46,215.81,6800.0,195.5604,195.5875,195.198,195.5151,6800.0
2022-03-09 10:30:00,215.85,215.92,215.35,215.57,25680.0,195.5513,195.6147,195.0983,195.2976,25680.0
2022-03-09 10:35:00,215.62,216.13,215.44,215.91,13763.0,195.3429,195.805,195.1799,195.6057,13763.0
2022-03-09 10:40:00,215.9,216.18,215.54,215.54,14693.0,195.5966,195.8503,195.2705,195.2705,14693.0
2022-03-09 10:45:00,215.47,215.95,215.47,215.94,14921.0,195.207,195.6419,195.207,195.6328,14921.0
2022-03-09 10:50:00,215.97,216.03,215.41,215.78,19182.0,195.66,195.7144,195.1527,195.4879,19182.0
2022-03-09 10:55:00,215.82,216.01,215.62,215.64,17484.0,195.5241,195.6963,195.3429,195.361,17484.0
2022-03-09 11:00:00,215.7,216.05,215.62,215.92,17069.0,195.4154,195.7325,195.3429,195.6147,17069.0
2022-03-09 11:05:00,215.98,216.69,215.94,216.29,38150.0,195.6691,196.3123,195.6328,195.9499,38150.0
2022-03-09 11:10:00,216.27,216.27,215.18,215.2,27758.0,195.9318,195.9318,194.9443,194.9624,27758.0
2022-03-09 11:15:00,215.2,215.63,214.79,215.41,17473.0,194.9624,195.352,194.591,195.1527,17473.0
2022-03-09 11:20:00,215.41,215.68,215.36,215.65,20704.0,195.1527,195.3973,195.1074,195.3701,20704.0
2022-03-09 11:25:00,215.66,215.69,215.15,215.32,12066.0,195.3792,195.4063,194.9171,195.0711,12066.0
2022-03-09 11:30:00,215.41,216.56,215.31,216.53,19728.0,195.1527,196.1945,195.0621,196.1674,19728.0
2022-03-09 11:35:00,216.55,216.63,216.26,216.54,20711.0,196.1855,196.2579,195.9227,196.1764,20711.0
2022-03-09 11:40:00,216.47,217.18,216.4,216.84,17494.0,196.113,196.7562,196.0496,196.4482,17494.0
2022-03-09 11:45:00,216.77,216.77,216.37,216.66,8221.0,196.3848,196.3848,196.0224,196.2851,8221.0
2022-03-09 11:50:00,216.65,216.95,216.49,216.86,11254.0,196.2761,196.5479,196.1311,196.4663,11254.0
2022-03-09 11:55:00,216.88,217.22,216.6,217.2,29612.0,196.4844,196.7925,196.2308,196.7743,29612.0
2022-03-09 12:00:00,217.22,217.52,217.13,217.19,34689.0,196.7925,197.0643,196.7109,196.7653,34689.0
2022-03-09 12:05:00,217.19,217.26,216.56,216.7,14997.0,196.7653,196.8287,196.1945,196.3214,14997.0
2022-03-09 12:10:00,216.69,217.22,216.54,217.22,7458.0,196.3123,196.7925,196.1764,196.7925,7458.0
2022-03-09 12:15:00,217.2,217.41,217.08,217.26,15884.0,196.7743,196.9646,196.6656,196.8287,15884.0
2022-03-09 12:20:00,217.25,217.25,216.59,216.99,11236.0,196.8196,196.8196,196.2217,196.5841,11236.0
2022-03-09 12:25:00,216.94,217.03,216.66,217.01,9701.0,196.5388,196.6203,196.2851,196.6022,9701.0
2022-03-09 12:30:00,217.13,217.22,217.0,217.2,10695.0,196.7109,196.7925,196.5932,196.7743,10695.0
2022-03-09 12:35:00,217.21,217.84,217.2,217.81,20559.0,196.7834,197.3542,196.7743,197.327,20559.0
2022-03-09 12:40:00,217.8,217.83,217.41,217.47,8723.0,197.3179,197.3451,196.9646,197.019,8723.0
2022-03-09 12:45:00,217.47,217.72,217.15,217.72,10032.0,197.019,197.2454,196.729,197.2454,10032.0
2022-03-09 12:50:00,217.73,218.13,217.6,217.98,11380.0,197.2545,197.6169,197.1367,197.481,11380.0
2022-03-09 12:55:00,218.0,218.15,217.87,218.03,9644.0,197.4991,197.635,197.3813,197.5263,9644.0
2022-03-09 13:00:00,217.98,218.18,217.58,217.7,13880.0,197.481,197.6622,197.1186,197.2273,13880.0
2022-03-09 13:05:00,217.58,217.9,217.57,217.66,14023.0,197.1186,197.4085,197.1095,197.1911,14023.0
2022-03-09 13:10:00,217.64,218.12,217.64,217.94,10368.0,197.173,197.6078,197.173,197.4448,10368.0
2022-03-09 13:15:00,218.06,218.3,217.98,218.05,15696.0,197.5535,197.7709,197.481,197.5444,15696.0
2022-03-09 13:20:00,218.04,218.16,217.98,218.09,13189.0,197.5353,197.6441,197.481,197.5806,13189.0
2022-03-09 13:25:00,218.08,218.42,218.08,218.42,13770.0,197.5716,197.8796,197.5716,197.8796,13770.0
2022-03-09 13:30:00,218.42,218.42,217.78,217.79,20596.0,197.8796,197.8796,197.2998,197.3089,20596.0
2022-03-09 13:35:00,217.76,217.96,217.71,217.8,15954.0,197.2817,197.4629,197.2364,197.3179,15954.0
2022-03-09 13:40:00,217.78,217.83,217.37,217.38,12938.0,197.2998,197.3451,196.9284,196.9374,12938.0
2022-03-09 13:45:00,217.37,217.5,217.07,217.14,9307.0,196.9284,197.0461,196.6566,196.72,9307.0
2022-03-09 13:50:00,217.13,217.38,217.06,217.26,10435.0,196.7109,196.9374,196.6475,196.8287,10435.0
2022-03-09 13:55:00,217.23,217.26,217.0,217.22,13832.0,196.8015,196.8287,196.5932,196.7925,13832.0
2022-03-09 14:00:00,217.23,217.98,217.23,217.92,13673.0,196.8015,197.481,196.8015,197.4266,13673.0
2022-03-09 14:05:00,217.91,218.12,217.6,217.76,22212.0,197.4176,197.6078,197.1367,197.2817,22212.0
2022-03-09 14:10:00,217.78,217.87,217.5,217.72,18557.0,197.2998,197.3813,197.0461,197.2454,18557.0
2022-03-09 14:15:00,217.72,217.82,217.31,217.32,25900.0,197.2454,197.336,196.874,196.8831,25900.0
2022-03-09 14:20:00,217.28,217.44,216.75,216.75,12099.0,196.8468,196.9918,196.3667,196.3667,12099.0
2022-03-09 14:25:00,216.76,216.94,216.61,216.73,19851.0,196.3757,196.5388,196.2398,196.3485,19851.0
2022-03-09 14:30:00,216.85,217.1,216.72,216.83,23624.0,196.4573,196.6837,196.3395,196.4391,23624.0
2022-03-09 14:35:00,216.84,216.91,216.63,216.67,15659.0,196.4482,196.5116,196.2579,196.2942,15659.0
2022-03-09 14:40:00,216.66,216.92,216.56,216.79,14681.0,196.2851,196.5207,196.1945,196.4029,14681.0
2022-03-09 14:45:00,216.82,216.99,216.44,216.6,24004.0,196.4301,196.5841,196.0858,196.2308,24004.0
2022-03-09 14:50:00,216.61,217.13,216.61,216.78,27660.0,196.2398,196.7109,196.2398,196.3938,27660.0
2022-03-09 14:55:00,216.72,217.12,216.72,216.79,10741.0,196.3395,196.7019,196.3395,196.4029,10741.0
2022-03-09 15:00:00,216.8,216.85,216.55,216.73,10807.0,196.412,196.4573,196.1855,196.3485,10807.0
2022-03-09 15:05:00,216.73,217.37,216.69,217.36,16497.0,196.3485,196.9284,196.3123,196.9193,16497.0
2022-03-09 15:10:00,217.35,217.5,217.15,217.43,14874.0,196.9102,197.0461,196.729,196.9827,14874.0
2022-03-09 15:15:00,217.47,217.51,216.85,217.01,40871.0,197.019,197.0552,196.4573,196.6022,40871.0
2022-03-09 15:20:00,216.99,217.29,216.96,217.2,15273.0,196.5841,196.8559,196.5569,196.7743,15273.0
2022-03-09 15:25:00,217.16,217.19,216.78,216.92,42836.0,196.7381,196.7653,196.3938,196.5207,42836.0
2022-03-09 15:30:00,216.97,217.49,216.97,217.32,35115.0,196.566,197.0371,196.566,196.8831,35115.0
2022-03-09 15:35:00,217.28,217.31,216.55,216.55,28497.0,196.8468,196.874,196.1855,196.1855,28497.0
2022-03-09 15:40:00,216.5,216.78,216.42,216.71,48795.0,196.1402,196.3938,196.0677,196.3304,48795.0
2022-03-09 15:45:00,216.76,216.89,216.23,216.3,43730.0,196.3757,196.4935,195.8956,195.959,43730.0
2022-03-09 15:50:00,216.37,216.64,215.65,215.95,51351.0,196.0224,196.267,195.3701,195.6419,51351.0
2022-03-09 15:55:00,215.97,216.08,215.71,216.0,107103.0,195.66,195.7597,195.4245,195.6872,107103.0
2022-03-10 09:30:00,213.6,215.48,213.17,214.47,78263.0,193.5129,195.2161,193.1233,194.3011,78263.0
2022-03-10 09:35:00,214.52,214.78,213.28,213.51,18228.0,194.3464,194.5819,193.223,193.4314,18228.0
2022-03-10 09:40:00,213.57,213.64,212.28,212.31,24523.0,193.4857,193.5491,192.317,192.3442,24523.0
2022-03-10 09:45:00,212.27,212.49,211.22,211.33,58108.0,192.308,192.5073,191.3567,191.4564,58108.0
2022-03-10 09:50:00,211.42,212.24,211.06,211.89,43060.0,191.5379,192.2808,191.2118,191.9637,43060.0
2022-03-10 09:55:00,211.84,213.05,211.84,212.65,33185.0,191.9184,193.0146,191.9184,192.6522,33185.0
2022-03-10 10:00:00,212.66,212.66,211.88,212.14,23091.0,192.6613,192.6613,191.9546,192.1902,23091.0
2022-03-10 10:05:00,212.17,212.86,211.91,212.76,12857.0,192.2174,192.8425,191.9818,192.7519,12857.0
2022-03-10 10:10:00,212.84,213.1,212.47,212.97,13100.0,192.8244,193.0599,192.4892,192.9421,13100.0
2022-03-10 10:15:00,212.88,213.37,212.87,213.16,15284.0,192.8606,193.3045,192.8515,193.1143,15284.0
2022-03-10 10:20:00,213.12,213.38,212.26,212.62,19135.0,193.078,193.3136,192.2989,192.6251,19135.0
2022-03-10 10:25:00,212.53,212.69,211.76,211.76,28154.0,192.5435,192.6885,191.8459,191.8459,28154.0
2022-03-10 10:30:00,211.69,212.02,211.14,211.25,13505.0,191.7825,192.0815,191.2842,191.3839,13505.0
2022-03-10 10:35:00,211.11,211.59,211.05,211.54,17443.0,191.2571,191.6919,191.2027,191.6466,17443.0
2022-03-10 10:40:00,211.59,212.33,211.47,212.2,31466.0,191.6919,192.3623,191.5832,192.2445,31466.0
2022-03-10 10:45:00,212.13,212.48,211.86,212.32,17244.0,192.1811,192.4982,191.9365,192.3533,17244.0
2022-03-10 10:50:00,212.23,212.23,211.7,211.71,12515.0,192.2717,192.2717,191.7916,191.8006,12515.0
2022-03-10 10:55:00,211.6,211.6,211.11,211.3,20486.0,191.701,191.701,191.2571,191.4292,20486.0
2022-03-10 11:00:00,211.24,211.25,210.87,210.91,10962.0,191.3748,191.3839,191.0396,191.0759,10962.0
2022-03-10 11:05:00,210.94,211.4,210.94,211.07,14252.0,191.103,191.5198,191.103,191.2208,14252.0
2022-03-10 11:10:00,211.0,211.05,210.76,210.94,12260.0,191.1574,191.2027,190.94,191.103,12260.0
2022-03-10 11:15:00,210.9,211.17,210.75,211.08,13153.0,191.0668,191.3114,190.9309,191.2299,13153.0
2022-03-10 11:20:00,211.05,211.23,210.83,210.93,12166.0,191.2027,191.3658,191.0034,191.094,12166.0
2022-03-10 11:25:00,210.85,211.01,210.25,210.45,32270.0,191.0215,191.1665,190.4779,190.6591,32270.0
2022-03-10 11:30:00,210.44,210.66,210.08,210.41,22291.0,190.6501,190.8494,190.3239,190.6229,22291.0
2022-03-10 11:35:00,210.49,210.74,210.37,210.37,11157.0,190.6954,190.9218,190.5866,190.5866,11157.0
2022-03-10 11:40:00,210.4,210.91,210.27,210.89,11932.0,190.6138,191.0759,190.496,191.0577,11932.0
2022-03-10 11:45:00,210.91,211.37,210.68,211.35,32582.0,191.0759,191.4926,190.8675,191.4745,32582.0
2022-03-10 11:50:00,211.32,211.72,211.2,211.59,9198.0,191.4473,191.8097,191.3386,191.6919,9198.0
2022-03-10 11:55:00,211.61,211.96,211.42,211.9,10574.0,191.71,192.0271,191.5379,191.9728,10574.0
2022-03-10 12:00:00,211.9,212.24,211.8,212.12,14192.0,191.9728,192.2808,191.8822,192.1721,14192.0
2022-03-10 12:05:00,212.12,212.25,212.03,212.04,10430.0,192.1721,192.2898,192.0905,192.0996,10430.0
2022-03-10 12:10:00,212.15,212.26,212.01,212.26,8280.0,192.1992,192.2989,192.0724,192.2989,8280.0
2022-03-10 12:15:00,212.25,212.25,211.98,212.22,8854.0,192.2898,192.2898,192.0452,192.2627,8854.0
2022-03-10 12:20:00,212.21,212.96,212.13,212.96,24225.0,192.2536,192.9331,192.1811,192.9331,24225.0
2022-03-10 12:25:00,212.94,212.97,212.61,212.89,12831.0,192.915,192.9421,192.616,192.8697,12831.0
2022-03-10 12:30:00,212.88,212.96,212.71,212.71,9027.0,192.8606,192.9331,192.7066,192.7066,9027.0
2022-03-10 12:35:00,212.67,212.67,212.26,212.46,12798.0,192.6703,192.6703,192.2989,192.4801,12798.0
2022-03-10 12:40:00,212.4,212.51,212.23,212.49,16878.0,192.4257,192.5254,192.2717,192.5073,16878.0
2022-03-10 12:45:00,212.47,213.05,212.46,212.99,21743.0,192.4892,193.0146,192.4801,192.9603,21743.0
2022-03-10 12:50:00,212.95,212.97,212.65,212.72,13708.0,192.924,192.9421,192.6522,192.7156,13708.0
2022-03-10 12:55:00,212.74,213.12,212.74,213.0,26374.0,192.7338,193.078,192.7338,192.9693,26374.0
2022-03-10 13:00:00,212.96,213.02,212.56,212.72,11674.0,192.9331,192.9874,192.5707,192.7156,11674.0
2022-03-10 13:05:00,212.72,213.05,212.72,213.03,8350.0,192.7156,193.0146,192.7156,192.9965,8350.0
2022-03-10 13:10:00,212.98,213.24,212.87,213.06,11898.0,192.9512,193.1867,192.8515,193.0237,11898.0
2022-03-10 13:15:00,213.03,213.36,212.96,213.23,9198.0,192.9965,193.2955,192.9331,193.1777,9198.0
2022-03-10 13:20:00,213.28,213.3,213.02,213.08,6318.0,193.223,193.2411,192.9874,193.0418,6318.0
2022-03-10 13:25:00,213.12,213.34,212.94,213.01,15862.0,193.078,193.2773,192.915,192.9784,15862.0
2022-03-10 13:30:00,213.02,213.43,213.01,213.4,6050.0,192.9874,193.3589,192.9784,193.3317,6050.0
2022-03-10 13:35:00,213.38,213.5,213.2,213.2,10727.0,193.3136,193.4223,193.1505,193.1505,10727.0
2022-03-10 13:40:00,213.28,213.38,213.08,213.12,10032.0,193.223,193.3136,193.0418,193.078,10032.0
2022-03-10 13:45:00,213.13,213.66,213.08,213.65,28985.0,193.0871,193.5672,193.0418,193.5582,28985.0
2022-03-10 13:50:00,213.67,213.76,213.43,213.47,7122.0,193.5763,193.6578,193.3589,193.3951,7122.0
2022-03-10 13:55:00,213.41,213.51,213.27,213.38,8353.0,193.3408,193.4314,193.2139,193.3136,8353.0
2022-03-10 14:00:00,213.43,214.14,213.33,214.05,6530.0,193.3589,194.0021,193.2683,193.9206,6530.0
2022-03-10 14:05:00,214.13,214.38,213.65,213.67,15158.0,193.993,194.2195,193.5582,193.5763,15158.0
2022-03-10 14:10:00,213.62,213.81,213.47,213.7,7435.0,193.531,193.7031,193.3951,193.6035,7435.0
2022-03-10 14:15:00,213.66,214.13,213.64,214.11,5869.0,193.5672,193.993,193.5491,193.9749,5869.0
2022-03-10 14:20:00,214.06,214.06,213.7,213.76,7746.0,193.9296,193.9296,193.6035,193.6578,7746.0
2022-03-10 14:25:00,213.82,214.2,213.75,214.01,9352.0,193.7122,194.0565,193.6488,193.8843,9352.0
2022-03-10 14:30:00,214.0,214.29,213.85,214.0,11005.0,193.8753,194.138,193.7394,193.8753,11005.0
2022-03-10 14:35:00,213.98,214.4,213.88,214.02,11017.0,193.8572,194.2377,193.7666,193.8934,11017.0
2022-03-10 14:40:00,214.02,214.02,213.58,213.6,10567.0,193.8934,193.8934,193.4948,193.5129,10567.0
2022-03-10 14:45:00,213.63,214.15,213.5,214.04,7257.0,193.5401,194.0112,193.4223,193.9115,7257.0
2022-03-10 14:50:00,214.19,214.35,214.0,214.01,15108.0,194.0474,194.1924,193.8753,193.8843,15108.0
2022-03-10 14:55:00,214.07,214.28,213.97,214.04,10797.0,193.9387,194.1289,193.8481,193.9115,10797.0
2022-03-10 15:00:00,214.04,214.13,213.86,213.87,17985.0,193.9115,193.993,193.7484,193.7575,17985.0
2022-03-10 15:05:00,213.88,213.92,213.46,213.61,7827.0,193.7666,193.8028,193.3861,193.522,7827.0
2022-03-10 15:10:00,213.66,214.18,213.66,214.11,5409.0,193.5672,194.0383,193.5672,193.9749,5409.0
2022-03-10 15:15:00,214.09,214.31,214.01,214.1,11675.0,193.9568,194.1561,193.8843,193.9659,11675.0
2022-03-10 15:20:00,214.09,214.26,213.65,213.9,12672.0,193.9568,194.1108,193.5582,193.7847,12672.0
2022-03-10 15:25:00,213.86,214.3,213.85,214.29,13089.0,193.7484,194.1471,193.7394,194.138,13089.0
2022-03-10 15:30:00,214.34,214.52,214.15,214.36,22292.0,194.1833,194.3464,194.0112,194.2014,22292.0
2022-03-10 15:35:00,214.34,214.48,214.06,214.48,18868.0,194.1833,194.3101,193.9296,194.3101,18868.0
2022-03-10 15:40:00,214.47,214.7,214.35,214.51,25802.0,194.3011,194.5094,194.1924,194.3373,25802.0
2022-03-10 15:45:00,214.5,214.7,214.37,214.45,35866.0,194.3283,194.5094,194.2105,194.283,35866.0
2022-03-10 15:50:00,214.45,215.27,214.45,214.84,55987.0,194.283,195.0258,194.283,194.6363,55987.0
2022-03-10 15:55:00,214.81,215.03,214.6,214.92,106400.0,194.6091,194.8084,194.4189,194.7088,106400.0
2022-03-11 09:30:00,215.66,216.33,215.22,216.1,56601.0,195.3792,195.9862,194.9805,195.7778,56601.0
2022-03-11 09:35:00,216.18,216.53,214.61,214.8,37755.0,195.8503,196.1674,194.4279,194.6,37755.0
2022-03-11 09:40:00,214.61,215.33,214.27,215.2,24235.0,194.4279,195.0802,194.1199,194.9624,24235.0
2022-03-11 09:45:00,215.26,215.46,215.01,215.21,12544.0,195.0168,195.198,194.7903,194.9715,12544.0
2022-03-11 09:50:00,215.09,215.44,214.44,214.47,13009.0,194.8628,195.1799,194.2739,194.3011,13009.0
2022-03-11 09:55:00,214.46,214.53,213.35,213.39,61576.0,194.292,194.3554,193.2864,193.3226,61576.0
2022-03-11 10:00:00,213.34,213.35,211.79,212.15,53123.0,193.2773,193.2864,191.8731,192.1992,53123.0
2022-03-11 10:05:00,212.18,212.84,212.15,212.24,24527.0,192.2264,192.8244,192.1992,192.2808,24527.0
2022-03-11 10:10:00,212.28,212.36,211.67,211.79,39227.0,192.317,192.3895,191.7644,191.8731,39227.0
2022-03-11 10:15:00,211.66,211.71,211.35,211.52,23028.0,191.7553,191.8006,191.4745,191.6285,23028.0
2022-03-11 10:20:00,211.42,211.65,211.3,211.65,18578.0,191.5379,191.7463,191.4292,191.7463,18578.0
2022-03-11 10:25:00,211.65,212.28,211.64,211.89,29849.0,191.7463,192.317,191.7372,191.9637,29849.0
2022-03-11 10:30:00,211.81,212.08,211.62,212.08,14230.0,191.8912,192.1358,191.7191,192.1358,14230.0
2022-03-11 10:35:00,212.12,212.12,211.69,211.7,13593.0,192.1721,192.1721,191.7825,191.7916,13593.0
2022-03-11 10:40:00,211.74,212.48,211.65,212.15,17220.0,191.8278,192.4982,191.7463,192.1992,17220.0
2022-03-11 10:45:00,212.11,212.66,211.9,212.52,13485.0,192.163,192.6613,191.9728,192.5345,13485.0
2022-03-11 10:50:00,212.42,212.93,212.36,212.52,13721.0,192.4439,192.9059,192.3895,192.5345,13721.0
2022-03-11 10:55:00,212.53,212.98,212.37,212.97,17112.0,192.5435,192.9512,192.3986,192.9421,17112.0
2022-03-11 11:00:00,212.92,212.95,212.56,212.59,9170.0,192.8968,192.924,192.5707,192.5979,9170.0
2022-03-11 11:05:00,212.56,212.6,212.25,212.39,10056.0,192.5707,192.6069,192.2898,192.4167,10056.0
2022-03-11 11:10:00,212.38,212.45,212.02,212.24,6830.0,192.4076,192.471,192.0815,192.2808,6830.0
2022-03-11 11:15:00,212.24,212.7,212.16,212.51,9466.0,192.2808,192.6975,192.2083,192.5254,9466.0
2022-03-11 11:20:00,212.62,213.0,212.62,212.62,9768.0,192.6251,192.9693,192.6251,192.6251,9768.0
2022-03-11 11:25:00,212.69,212.69,212.22,212.28,12152.0,192.6885,192.6885,192.2627,192.317,12152.0
2022-03-11 11:30:00,212.28,212.35,211.55,211.66,10935.0,192.317,192.3804,191.6557,191.7553,10935.0
2022-03-11 11:35:00,211.7,212.12,211.7,212.12,10906.0,191.7916,192.1721,191.7916,192.1721,10906.0
2022-03-11 11:40:00,212.07,212.15,211.62,212.04,12130.0,192.1268,192.1992,191.7191,192.0996,12130.0
2022-03-11 11:45:00,212.19,212.2,211.8,211.84,9488.0,192.2355,192.2445,191.8822,191.9184,9488.0
2022-03-11 11:50:00,211.85,212.06,211.75,212.0,6483.0,191.9275,192.1177,191.8369,192.0634,6483.0
2022-03-11 11:55:00,212.05,212.25,211.81,211.84,9752.0,192.1087,192.2898,191.8912,191.9184,9752.0
2022-03-11 12:00:00,211.84,211.84,211.59,211.74,8207.0,191.9184,191.9184,191.6919,191.8278,8207.0
2022-03-11 12:05:00,211.64,211.82,211.09,211.2,24789.0,191.7372,191.9003,191.2389,191.3386,24789.0
2022-03-11 12:10:00,211.24,211.44,211.13,211.18,8794.0,191.3748,191.556,191.2752,191.3205,8794.0
2022-03-11 12:15:00,211.2,211.5,211.14,211.48,10234.0,191.3386,191.6104,191.2842,191.5923,10234.0
2022-03-11 12:20:00,211.48,211.72,211.31,211.43,12894.0,191.5923,191.8097,191.4382,191.547,12894.0
2022-03-11 12:25:00,211.49,211.56,211.12,211.25,19108.0,191.6013,191.6647,191.2661,191.3839,19108.0
2022-03-11 12:30:00,211.26,211.5,211.23,211.38,6312.0,191.3929,191.6104,191.3658,191.5017,6312.0
2022-03-11 12:35:00,211.34,211.34,210.72,210.76,16315.0,191.4654,191.4654,190.9037,190.94,16315.0
2022-03-11 12:40:00,210.74,210.81,210.53,210.78,13963.0,190.9218,190.9853,190.7316,190.9581,13963.0
2022-03-11 12:45:00,210.84,210.94,210.51,210.51,17316.0,191.0124,191.103,190.7135,190.7135,17316.0
2022-03-11 12:50:00,210.52,210.86,210.51,210.75,13977.0,190.7225,191.0306,190.7135,190.9309,13977.0
2022-03-11 12:55:00,210.77,210.94,210.27,210.4,74434.0,190.949,191.103,190.496,190.6138,74434.0
2022-03-11 13:00:00,210.42,210.6,210.3,210.54,34469.0,190.6319,190.795,190.5232,190.7407,34469.0
2022-03-11 13:05:00,210.53,210.78,210.48,210.7,19631.0,190.7316,190.9581,190.6863,190.8856,19631.0
2022-03-11 13:10:00,210.68,211.03,210.56,210.96,14995.0,190.8675,191.1846,190.7588,191.1212,14995.0
2022-03-11 13:15:00,211.03,211.31,210.94,211.27,13578.0,191.1846,191.4382,191.103,191.402,13578.0
2022-03-11 13:20:00,211.33,211.57,211.28,211.36,15881.0,191.4564,191.6738,191.4111,191.4835,15881.0
2022-03-11 13:25:00,211.37,211.42,210.95,211.0,18657.0,191.4926,191.5379,191.1121,191.1574,18657.0
2022-03-11 13:30:00,211.07,211.29,211.01,211.06,16663.0,191.2208,191.4201,191.1665,191.2118,16663.0
2022-03-11 13:35:00,211.09,211.17,210.74,210.84,13624.0,191.2389,191.3114,190.9218,191.0124,13624.0
2022-03-11 13:40:00,210.81,211.02,210.76,210.88,10840.0,190.9853,191.1755,190.94,191.0487,10840.0
2022-03-11 13:45:00,210.9,211.08,210.72,210.79,19984.0,191.0668,191.2299,190.9037,190.9671,19984.0
2022-03-11 13:50:00,210.85,210.91,210.19,210.38,46850.0,191.0215,191.0759,190.4236,190.5957,46850.0
2022-03-11 13:55:00,210.39,210.55,209.79,209.79,26172.0,190.6048,190.7497,190.0612,190.0612,26172.0
2022-03-11 14:00:00,209.75,210.08,209.65,209.77,53162.0,190.0249,190.3239,189.9344,190.0431,53162.0
2022-03-11 14:05:00,209.76,209.78,209.46,209.54,44610.0,190.034,190.0521,189.7622,189.8347,44610.0
2022-03-11 14:10:00,209.55,209.65,209.43,209.57,21024.0,189.8438,189.9344,189.735,189.8619,21024.0
2022-03-11 14:15:00,209.59,209.66,208.89,208.89,66604.0,189.88,189.9434,189.2458,189.2458,66604.0
2022-03-11 14:20:00,208.89,209.06,208.8,208.88,34569.0,189.2458,189.3998,189.1643,189.2368,34569.0
2022-03-11 14:25:00,208.9,209.36,208.83,209.33,37218.0,189.2549,189.6716,189.1915,189.6444,37218.0
2022-03-11 14:30:00,209.29,209.48,209.2,209.28,23382.0,189.6082,189.7803,189.5267,189.5991,23382.0
2022-03-11 14:35:00,209.27,209.5,209.19,209.42,38786.0,189.5901,189.7985,189.5176,189.726,38786.0
2022-03-11 14:40:00,209.44,209.46,209.13,209.32,38114.0,189.7441,189.7622,189.4633,189.6354,38114.0
2022-03-11 14:45:00,209.33,209.37,209.11,209.21,21334.0,189.6444,189.6807,189.4451,189.5357,21334.0
2022-03-11 14:50:00,209.22,209.22,208.58,208.76,31221.0,189.5448,189.5448,188.965,189.128,31221.0
2022-03-11 14:55:00,208.81,209.01,208.61,208.81,15228.0,189.1733,189.3545,188.9922,189.1733,15228.0
2022-03-11 15:00:00,208.81,208.82,208.54,208.64,18890.0,189.1733,189.1824,188.9287,189.0193,18890.0
2022-03-11 15:05:00,208.67,208.77,208.01,208.07,21800.0,189.0465,189.1371,188.4486,188.5029,21800.0
2022-03-11 15:10:00,208.05,208.1,206.92,207.0,59036.0,188.4848,188.5301,187.4611,187.5336,59036.0
2022-03-11 15:15:00,207.0,207.51,206.92,207.07,71272.0,187.5336,187.9956,187.4611,187.597,71272.0
2022-03-11 15:20:00,207.08,207.25,206.92,207.06,48806.0,187.606,187.76,187.4611,187.5879,48806.0
2022-03-11 15:25:00,207.04,207.17,206.93,207.02,46647.0,187.5698,187.6876,187.4701,187.5517,46647.0
2022-03-11 15:30:00,207.0,207.16,206.8,207.02,49605.0,187.5336,187.6785,187.3524,187.5517,49605.0
2022-03-11 15:35:00,207.04,207.66,206.98,207.47,70179.0,187.5698,188.1315,187.5154,187.9594,70179.0
2022-03-11 15:40:00,207.5,207.79,207.29,207.55,73164.0,187.9865,188.2493,187.7963,188.0318,73164.0
2022-03-11 15:45:00,207.55,207.69,207.27,207.42,80258.0,188.0318,188.1587,187.7782,187.9141,80258.0
2022-03-11 15:50:00,207.49,207.65,207.1,207.22,91235.0,187.9775,188.1224,187.6242,187.7329,91235.0
2022-03-11 15:55:00,207.27,207.59,206.81,207.04,195377.0,187.7782,188.0681,187.3614,187.5698,195377.0
2022-03-14 09:30:00,208.21,209.52,208.2,208.53,61952.0,188.6298,189.8166,188.6207,188.9197,61952.0
2022-03-14 09:35:00,208.69,208.76,204.95,205.28,53332.0,189.0646,189.128,185.6763,185.9753,53332.0
2022-03-14 09:40:00,205.28,208.23,205.18,207.69,56991.0,185.9753,188.6479,185.8847,188.1587,56991.0
2022-03-14 09:45:00,207.68,208.59,207.6,208.13,24935.0,188.1496,188.974,188.0771,188.5573,24935.0
2022-03-14 09:50:00,208.13,209.3,207.93,208.82,36852.0,188.5573,189.6173,188.3761,189.1824,36852.0
2022-03-14 09:55:00,208.82,209.92,208.67,209.4,24276.0,189.1824,190.179,189.0465,189.7079,24276.0
2022-03-14 10:00:00,209.33,209.4,208.44,208.69,19089.0,189.6444,189.7079,188.8381,189.0646,19089.0
2022-03-14 10:05:00,208.71,209.48,208.48,209.39,14679.0,189.0828,189.7803,188.8744,189.6988,14679.0
2022-03-14 10:10:00,209.37,209.39,208.76,209.04,19328.0,189.6807,189.6988,189.128,189.3817,19328.0
2022-03-14 10:15:00,208.98,208.98,208.31,208.54,13965.0,189.3274,189.3274,188.7204,188.9287,13965.0
2022-03-14 10:20:00,208.59,208.88,208.4,208.7,22406.0,188.974,189.2368,188.8019,189.0737,22406.0
2022-03-14 10:25:00,208.75,209.23,208.64,209.23,24649.0,189.119,189.5538,189.0193,189.5538,24649.0
2022-03-14 10:30:00,209.23,209.52,209.03,209.52,39189.0,189.5538,189.8166,189.3727,189.8166,39189.0
2022-03-14 10:35:00,209.68,210.0,209.5,209.67,13358.0,189.9615,190.2514,189.7985,189.9525,13358.0
2022-03-14 10:40:00,209.74,210.0,209.63,209.74,23713.0,190.0159,190.2514,189.9162,190.0159,23713.0
2022-03-14 10:45:00,209.71,210.15,209.54,210.14,18832.0,189.9887,190.3873,189.8347,190.3783,18832.0
2022-03-14 10:50:00,210.11,210.89,210.02,210.86,23589.0,190.3511,191.0577,190.2696,191.0306,23589.0
2022-03-14 10:55:00,210.84,210.91,210.38,210.55,13417.0,191.0124,191.0759,190.5957,190.7497,13417.0
2022-03-14 11:00:00,210.59,210.65,210.34,210.61,15097.0,190.786,190.8403,190.5595,190.8041,15097.0
2022-03-14 11:05:00,210.62,210.7,210.24,210.24,11965.0,190.8131,190.8856,190.4689,190.4689,11965.0
2022-03-14 11:10:00,210.28,210.31,209.98,210.03,10317.0,190.5051,190.5323,190.2333,190.2786,10317.0
2022-03-14 11:15:00,210.08,210.41,209.97,210.26,15991.0,190.3239,190.6229,190.2243,190.487,15991.0
2022-03-14 11:20:00,210.28,210.37,209.83,210.15,30006.0,190.5051,190.5866,190.0974,190.3873,30006.0
2022-03-14 11:25:00,210.21,210.25,209.72,209.9,24454.0,190.4417,190.4779,189.9978,190.1608,24454.0
2022-03-14 11:30:00,209.99,209.99,209.67,209.9,10034.0,190.2424,190.2424,189.9525,190.1608,10034.0
2022-03-14 11:35:00,209.95,210.0,209.57,209.79,8940.0,190.2061,190.2514,189.8619,190.0612,8940.0
2022-03-14 11:40:00,209.75,209.81,209.08,209.3,12412.0,190.0249,190.0793,189.418,189.6173,12412.0
2022-03-14 11:45:00,209.41,209.51,209.1,209.1,11785.0,189.7169,189.8075,189.4361,189.4361,11785.0
2022-03-14 11:50:00,209.11,209.63,209.11,209.46,12597.0,189.4451,189.9162,189.4451,189.7622,12597.0
2022-03-14 11:55:00,209.37,209.64,209.23,209.46,17554.0,189.6807,189.9253,189.5538,189.7622,17554.0
2022-03-14 12:00:00,209.54,209.54,208.98,209.11,16004.0,189.8347,189.8347,189.3274,189.4451,16004.0
2022-03-14 12:05:00,209.14,209.33,208.94,208.98,15999.0,189.4723,189.6444,189.2911,189.3274,15999.0
2022-03-14 12:10:00,208.95,208.97,208.33,208.45,13969.0,189.3002,189.3183,188.7385,188.8472,13969.0
2022-03-14 12:15:00,208.57,208.94,208.47,208.82,12165.0,188.9559,189.2911,188.8653,189.1824,12165.0
2022-03-14 12:20:00,208.83,208.88,208.56,208.84,11167.0,189.1915,189.2368,188.9469,189.2005,11167.0
2022-03-14 12:25:00,208.83,208.91,208.64,208.66,12231.0,189.1915,189.2639,189.0193,189.0375,12231.0
2022-03-14 12:30:00,208.78,209.31,208.76,209.13,20069.0,189.1462,189.6263,189.128,189.4633,20069.0
2022-03-14 12:35:00,209.16,209.16,208.59,208.59,22180.0,189.4904,189.4904,188.974,188.974,22180.0
2022-03-14 12:40:00,208.52,208.64,208.33,208.38,12956.0,188.9106,189.0193,188.7385,188.7838,12956.0
2022-03-14 12:45:00,208.37,208.45,208.1,208.33,9436.0,188.7747,188.8472,188.5301,188.7385,9436.0
2022-03-14 12:50:00,208.36,208.45,208.0,208.01,6743.0,188.7657,188.8472,188.4395,188.4486,6743.0
2022-03-14 12:55:00,207.96,208.38,207.95,208.1,6178.0,188.4033,188.7838,188.3942,188.5301,6178.0
2022-03-14 13:00:00,208.13,208.26,207.99,208.01,7675.0,188.5573,188.6751,188.4305,188.4486,7675.0
2022-03-14 13:05:00,208.01,208.2,207.95,208.15,7065.0,188.4486,188.6207,188.3942,188.5754,7065.0
2022-03-14 13:10:00,208.14,208.59,208.12,208.46,30767.0,188.5664,188.974,188.5482,188.8563,30767.0
2022-03-14 13:15:00,208.4,208.6,208.39,208.53,13911.0,188.8019,188.9831,188.7928,188.9197,13911.0
2022-03-14 13:20:00,208.48,208.54,208.18,208.44,8846.0,188.8744,188.9287,188.6026,188.8381,8846.0
2022-03-14 13:25:00,208.44,208.48,208.1,208.29,15216.0,188.8381,188.8744,188.5301,188.7022,15216.0
2022-03-14 13:30:00,208.34,208.43,207.88,208.2,8578.0,188.7475,188.8291,188.3308,188.6207,8578.0
2022-03-14 13:35:00,208.17,208.17,207.45,207.52,17928.0,188.5935,188.5935,187.9412,188.0047,17928.0
2022-03-14 13:40:00,207.55,207.7,207.44,207.48,18986.0,188.0318,188.1677,187.9322,187.9684,18986.0
2022-03-14 13:45:00,207.5,207.75,207.32,207.55,15812.0,187.9865,188.213,187.8235,188.0318,15812.0
2022-03-14 13:50:00,207.59,208.32,207.59,208.19,14048.0,188.0681,188.7294,188.0681,188.6117,14048.0
2022-03-14 13:55:00,208.2,208.52,208.11,208.12,15903.0,188.6207,188.9106,188.5392,188.5482,15903.0
2022-03-14 14:00:00,208.18,208.49,208.1,208.29,12494.0,188.6026,188.8834,188.5301,188.7022,12494.0
2022-03-14 14:05:00,208.38,208.57,208.38,208.45,8822.0,188.7838,188.9559,188.7838,188.8472,8822.0
2022-03-14 14:10:00,208.39,208.62,208.32,208.49,18898.0,188.7928,189.0012,188.7294,188.8834,18898.0
2022-03-14 14:15:00,208.48,208.51,208.23,208.43,11714.0,188.8744,188.9016,188.6479,188.8291,11714.0
2022-03-14 14:20:00,208.46,208.58,208.15,208.27,20322.0,188.8563,188.965,188.5754,188.6841,20322.0
2022-03-14 14:25:00,208.3,208.46,208.18,208.42,12021.0,188.7113,188.8563,188.6026,188.82,12021.0
2022-03-14 14:30:00,208.41,208.54,208.33,208.45,14311.0,188.811,188.9287,188.7385,188.8472,14311.0
2022-03-14 14:35:00,208.46,208.6,208.32,208.48,23874.0,188.8563,188.9831,188.7294,188.8744,23874.0
2022-03-14 14:40:00,208.49,208.56,208.29,208.52,15809.0,188.8834,188.9469,188.7022,188.9106,15809.0
2022-03-14 14:45:00,208.52,208.52,208.18,208.43,8814.0,188.9106,188.9106,188.6026,188.8291,8814.0
2022-03-14 14:50:00,208.51,208.6,208.37,208.57,23611.0,188.9016,188.9831,188.7747,188.9559,23611.0
2022-03-14 14:55:00,208.59,208.7,208.35,208.54,33911.0,188.974,189.0737,188.7566,188.9287,33911.0
2022-03-14 15:00:00,208.57,208.64,208.36,208.39,30905.0,188.9559,189.0193,188.7657,188.7928,30905.0
2022-03-14 15:05:00,208.36,208.36,207.84,207.92,19792.0,188.7657,188.7657,188.2946,188.367,19792.0
2022-03-14 15:10:00,207.87,208.58,207.84,208.58,12949.0,188.3217,188.965,188.2946,188.965,12949.0
2022-03-14 15:15:00,208.59,208.99,208.37,208.42,14749.0,188.974,189.3364,188.7747,188.82,14749.0
2022-03-14 15:20:00,208.36,208.86,208.29,208.84,10712.0,188.7657,189.2186,188.7022,189.2005,10712.0
2022-03-14 15:25:00,208.83,208.97,208.68,208.73,11497.0,189.1915,189.3183,189.0556,189.1009,11497.0
2022-03-14 15:30:00,208.73,208.73,208.12,208.26,16143.0,189.1009,189.1009,188.5482,188.6751,16143.0
2022-03-14 15:35:00,208.29,208.56,208.09,208.47,15686.0,188.7022,188.9469,188.5211,188.8653,15686.0
2022-03-14 15:40:00,208.46,208.59,208.27,208.58,18593.0,188.8563,188.974,188.6841,188.965,18593.0
2022-03-14 15:45:00,208.66,208.99,208.39,208.65,31900.0,189.0375,189.3364,188.7928,189.0284,31900.0
2022-03-14 15:50:00,208.53,208.66,208.19,208.5,35634.0,188.9197,189.0375,188.6117,188.8925,35634.0
2022-03-14 15:55:00,208.51,208.91,208.51,208.76,97990.0,188.9016,189.2639,188.9016,189.128,97990.0
2022-03-15 09:30:00,210.51,212.63,210.51,212.27,68579.0,190.7135,192.6341,190.7135,192.308,68579.0
2022-03-15 09:35:00,212.3,212.53,211.02,211.26,27197.0,192.3351,192.5435,191.1755,191.3929,27197.0
2022-03-15 09:40:00,211.51,211.53,211.14,211.31,19653.0,191.6194,191.6376,191.2842,191.4382,19653.0
2022-03-15 09:45:00,211.46,211.59,210.74,211.47,35527.0,191.5741,191.6919,190.9218,191.5832,35527.0
2022-03-15 09:50:00,211.44,212.08,211.32,211.9,13468.0,191.556,192.1358,191.4473,191.9728,13468.0
2022-03-15 09:55:00,211.82,212.83,211.58,212.69,31982.0,191.9003,192.8153,191.6829,192.6885,31982.0
2022-03-15 10:00:00,212.53,213.62,212.35,213.56,25931.0,192.5435,193.531,192.3804,193.4767,25931.0
2022-03-15 10:05:00,213.5,213.53,212.64,212.89,13464.0,193.4223,193.4495,192.6432,192.8697,13464.0
2022-03-15 10:10:00,212.96,213.47,212.64,213.32,17670.0,192.9331,193.3951,192.6432,193.2592,17670.0
2022-03-15 10:15:00,213.28,213.83,213.21,213.83,30182.0,193.223,193.7213,193.1596,193.7213,30182.0
2022-03-15 10:20:00,213.81,214.17,213.66,214.02,20202.0,193.7031,194.0293,193.5672,193.8934,20202.0
2022-03-15 10:25:00,214.02,214.45,214.02,214.41,23290.0,193.8934,194.283,193.8934,194.2467,23290.0
2022-03-15 10:30:00,214.45,214.7,213.86,214.0,24346.0,194.283,194.5094,193.7484,193.8753,24346.0
2022-03-15 10:35:00,214.01,214.44,213.92,214.26,16738.0,193.8843,194.2739,193.8028,194.1108,16738.0
2022-03-15 10:40:00,214.18,214.66,214.12,214.45,29047.0,194.0383,194.4732,193.984,194.283,29047.0
2022-03-15 10:45:00,214.48,214.66,214.41,214.51,21522.0,194.3101,194.4732,194.2467,194.3373,21522.0
2022-03-15 10:50:00,214.48,214.48,213.81,213.92,14108.0,194.3101,194.3101,193.7031,193.8028,14108.0
2022-03-15 10:55:00,213.7,213.85,213.39,213.58,15162.0,193.6035,193.7394,193.3226,193.4948,15162.0
2022-03-15 11:00:00,213.61,214.19,213.6,214.08,15815.0,193.522,194.0474,193.5129,193.9478,15815.0
2022-03-15 11:05:00,214.04,214.38,214.03,214.15,12330.0,193.9115,194.2195,193.9025,194.0112,12330.0
2022-03-15 11:10:00,214.11,214.25,213.74,214.0,12046.0,193.9749,194.1018,193.6397,193.8753,12046.0
2022-03-15 11:15:00,213.91,213.97,213.6,213.66,9633.0,193.7937,193.8481,193.5129,193.5672,9633.0
2022-03-15 11:20:00,213.65,213.83,213.07,213.13,20998.0,193.5582,193.7213,193.0327,193.0871,20998.0
2022-03-15 11:25:00,213.09,213.69,213.07,213.69,11551.0,193.0509,193.5944,193.0327,193.5944,11551.0
2022-03-15 11:30:00,213.62,213.73,213.46,213.59,9880.0,193.531,193.6307,193.3861,193.5038,9880.0
2022-03-15 11:35:00,213.65,213.72,213.27,213.35,13599.0,193.5582,193.6216,193.2139,193.2864,13599.0
2022-03-15 11:40:00,213.35,213.56,213.21,213.53,8113.0,193.2864,193.4767,193.1596,193.4495,8113.0
2022-03-15 11:45:00,213.58,213.73,213.32,213.36,15119.0,193.4948,193.6307,193.2592,193.2955,15119.0
2022-03-15 11:50:00,213.36,213.77,213.19,213.23,12507.0,193.2955,193.6669,193.1414,193.1777,12507.0
2022-03-15 11:55:00,213.22,213.23,212.32,212.76,38015.0,193.1686,193.1777,192.3533,192.7519,38015.0
2022-03-15 12:00:00,212.7,212.94,212.39,212.85,13010.0,192.6975,192.915,192.4167,192.8334,13010.0
2022-03-15 12:05:00,212.85,213.39,212.75,213.37,10213.0,192.8334,193.3226,192.7428,193.3045,10213.0
2022-03-15 12:10:00,213.33,213.41,212.95,213.16,14326.0,193.2683,193.3408,192.924,193.1143,14326.0
2022-03-15 12:15:00,213.08,213.54,213.03,213.26,16818.0,193.0418,193.4585,192.9965,193.2049,16818.0
2022-03-15 12:20:00,213.21,213.93,213.21,213.83,13358.0,193.1596,193.8119,193.1596,193.7213,13358.0
2022-03-15 12:25:00,213.84,214.48,213.84,214.34,11524.0,193.7303,194.3101,193.7303,194.1833,11524.0
2022-03-15 12:30:00,214.4,214.56,214.17,214.34,9867.0,194.2377,194.3826,194.0293,194.1833,9867.0
2022-03-15 12:35:00,214.31,214.7,214.31,214.48,17145.0,194.1561,194.5094,194.1561,194.3101,17145.0
2022-03-15 12:40:00,214.44,214.44,213.82,213.83,10563.0,194.2739,194.2739,193.7122,193.7213,10563.0
2022-03-15 12:45:00,213.94,214.07,213.56,213.62,8399.0,193.8209,193.9387,193.4767,193.531,8399.0
2022-03-15 12:50:00,213.69,213.69,213.45,213.55,6639.0,193.5944,193.5944,193.377,193.4676,6639.0
2022-03-15 12:55:00,213.61,213.98,213.58,213.92,10870.0,193.522,193.8572,193.4948,193.8028,10870.0
2022-03-15 13:00:00,214.02,214.17,213.94,214.01,8323.0,193.8934,194.0293,193.8209,193.8843,8323.0
2022-03-15 13:05:00,213.96,214.05,213.62,213.72,6921.0,193.839,193.9206,193.531,193.6216,6921.0
2022-03-15 13:10:00,213.5,213.7,213.29,213.29,6712.0,193.4223,193.6035,193.232,193.232,6712.0
2022-03-15 13:15:00,213.34,213.55,213.23,213.43,11434.0,193.2773,193.4676,193.1777,193.3589,11434.0
2022-03-15 13:20:00,213.44,213.63,213.4,213.56,6961.0,193.3679,193.5401,193.3317,193.4767,6961.0
2022-03-15 13:25:00,213.59,213.7,212.9,213.02,7103.0,193.5038,193.6035,192.8787,192.9874,7103.0
2022-03-15 13:30:00,212.96,213.31,212.89,213.18,9147.0,192.9331,193.2502,192.8697,193.1324,9147.0
2022-03-15 13:35:00,213.18,213.29,212.84,213.09,7228.0,193.1324,193.232,192.8244,193.0509,7228.0
2022-03-15 13:40:00,213.03,213.55,212.91,213.4,10183.0,192.9965,193.4676,192.8878,193.3317,10183.0
2022-03-15 13:45:00,213.4,213.64,213.2,213.42,8737.0,193.3317,193.5491,193.1505,193.3498,8737.0
2022-03-15 13:50:00,213.44,213.65,213.43,213.62,6864.0,193.3679,193.5582,193.3589,193.531,6864.0
2022-03-15 13:55:00,213.54,213.84,213.54,213.67,8946.0,193.4585,193.7303,193.4585,193.5763,8946.0
2022-03-15 14:00:00,213.62,213.84,213.24,213.24,5947.0,193.531,193.7303,193.1867,193.1867,5947.0
2022-03-15 14:05:00,213.28,213.85,213.21,213.64,6814.0,193.223,193.7394,193.1596,193.5491,6814.0
2022-03-15 14:10:00,213.71,213.79,213.54,213.66,5742.0,193.6125,193.685,193.4585,193.5672,5742.0
2022-03-15 14:15:00,213.63,213.72,213.34,213.36,11976.0,193.5401,193.6216,193.2773,193.2955,11976.0
2022-03-15 14:20:00,213.49,213.68,213.4,213.57,8683.0,193.4132,193.5854,193.3317,193.4857,8683.0
2022-03-15 14:25:00,213.56,213.89,213.56,213.84,7570.0,193.4767,193.7756,193.4767,193.7303,7570.0
2022-03-15 14:30:00,213.82,214.14,213.62,213.95,9729.0,193.7122,194.0021,193.531,193.83,9729.0
2022-03-15 14:35:00,213.94,214.07,213.85,214.01,6840.0,193.8209,193.9387,193.7394,193.8843,6840.0
2022-03-15 14:40:00,214.06,214.29,213.99,214.07,13118.0,193.9296,194.138,193.8662,193.9387,13118.0
2022-03-15 14:45:00,214.03,214.57,214.01,214.5,11723.0,193.9025,194.3917,193.8843,194.3283,11723.0
2022-03-15 14:50:00,214.6,214.92,214.6,214.82,20809.0,194.4189,194.7088,194.4189,194.6182,20809.0
2022-03-15 14:55:00,214.85,215.2,214.78,215.09,22340.0,194.6453,194.9624,194.5819,194.8628,22340.0
2022-03-15 15:00:00,215.08,215.38,214.93,215.14,14922.0,194.8537,195.1255,194.7178,194.9081,14922.0
2022-03-15 15:05:00,215.15,215.39,215.12,215.26,15192.0,194.9171,195.1346,194.8899,195.0168,15192.0
2022-03-15 15:10:00,215.28,215.42,215.04,215.15,14433.0,195.0349,195.1617,194.8175,194.9171,14433.0
2022-03-15 15:15:00,215.19,215.49,215.07,215.44,15416.0,194.9534,195.2252,194.8447,195.1799,15416.0
2022-03-15 15:20:00,215.45,215.76,215.28,215.61,20263.0,195.1889,195.4698,195.0349,195.3339,20263.0
2022-03-15 15:25:00,215.61,215.76,215.58,215.65,15568.0,195.3339,195.4698,195.3067,195.3701,15568.0
2022-03-15 15:30:00,215.67,216.2,215.65,216.0,27452.0,195.3882,195.8684,195.3701,195.6872,27452.0
2022-03-15 15:35:00,216.0,216.02,215.67,215.77,29259.0,195.6872,195.7053,195.3882,195.4788,29259.0
2022-03-15 15:40:00,215.79,215.88,215.25,215.47,35004.0,195.4969,195.5785,195.0077,195.207,35004.0
2022-03-15 15:45:00,215.51,215.71,215.24,215.58,29292.0,195.2433,195.4245,194.9987,195.3067,29292.0
2022-03-15 15:50:00,215.58,215.91,215.52,215.67,46540.0,195.3067,195.6057,195.2523,195.3882,46540.0
2022-03-15 15:55:00,215.6,215.7,215.13,215.5,98948.0,195.3248,195.4154,194.899,195.2342,98948.0
2022-03-16 09:30:00,216.93,217.0,215.13,216.14,66935.0,196.5297,196.5932,194.899,195.814,66935.0
2022-03-16 09:35:00,216.11,217.17,216.11,216.78,26925.0,195.7868,196.7472,195.7868,196.3938,26925.0
2022-03-16 09:40:00,216.8,217.62,216.79,217.58,33775.0,196.412,197.1548,196.4029,197.1186,33775.0
2022-03-16 09:45:00,217.59,217.78,217.17,217.2,13670.0,197.1277,197.2998,196.7472,196.7743,13670.0
2022-03-16 09:50:00,217.22,217.29,216.44,216.44,11635.0,196.7925,196.8559,196.0858,196.0858,11635.0
2022-03-16 09:55:00,216.45,216.56,216.09,216.43,18519.0,196.0949,196.1945,195.7687,196.0768,18519.0
2022-03-16 10:00:00,216.54,216.82,216.41,216.66,14223.0,196.1764,196.4301,196.0586,196.2851,14223.0
2022-03-16 10:05:00,216.7,216.86,216.34,216.5,13445.0,196.3214,196.4663,195.9952,196.1402,13445.0
2022-03-16 10:10:00,216.59,217.92,216.58,217.79,17512.0,196.2217,197.4266,196.2126,197.3089,17512.0
2022-03-16 10:15:00,218.0,218.7,217.98,218.37,16189.0,197.4991,198.1333,197.481,197.8343,16189.0
2022-03-16 10:20:00,218.34,218.62,218.1,218.11,48093.0,197.8071,198.0608,197.5897,197.5988,48093.0
2022-03-16 10:25:00,218.26,218.29,217.68,218.15,18299.0,197.7347,197.7618,197.2092,197.635,18299.0
2022-03-16 10:30:00,218.06,218.15,217.59,217.88,15964.0,197.5535,197.635,197.1277,197.3904,15964.0
2022-03-16 10:35:00,217.86,218.24,217.66,217.92,24771.0,197.3723,197.7165,197.1911,197.4266,24771.0
2022-03-16 10:40:00,217.98,218.12,217.06,217.11,13209.0,197.481,197.6078,196.6475,196.6928,13209.0
2022-03-16 10:45:00,217.12,217.38,216.94,217.05,9163.0,196.7019,196.9374,196.5388,196.6385,9163.0
2022-03-16 10:50:00,217.19,217.82,217.15,217.7,12419.0,196.7653,197.336,196.729,197.2273,12419.0
2022-03-16 10:55:00,217.68,218.27,217.54,218.19,17032.0,197.2092,197.7437,197.0824,197.6712,17032.0
2022-03-16 11:00:00,218.13,218.2,217.39,218.06,23658.0,197.6169,197.6803,196.9465,197.5535,23658.0
2022-03-16 11:05:00,218.04,218.08,217.69,217.78,11259.0,197.5353,197.5716,197.2183,197.2998,11259.0
2022-03-16 11:10:00,217.87,217.96,217.67,217.8,10932.0,197.3813,197.4629,197.2001,197.3179,10932.0
2022-03-16 11:15:00,217.74,217.74,217.14,217.34,7045.0,197.2636,197.2636,196.72,196.9012,7045.0
2022-03-16 11:20:00,217.33,217.33,216.92,217.03,8220.0,196.8921,196.8921,196.5207,196.6203,8220.0
2022-03-16 11:25:00,216.98,217.29,216.89,217.02,10038.0,196.575,196.8559,196.4935,196.6113,10038.0
2022-03-16 11:30:00,216.96,217.9,216.96,217.84,12025.0,196.5569,197.4085,196.5569,197.3542,12025.0
2022-03-16 11:35:00,217.92,217.92,217.0,217.29,21400.0,197.4266,197.4266,196.5932,196.8559,21400.0
2022-03-16 11:40:00,217.3,217.46,217.11,217.34,7067.0,196.8649,197.0099,196.6928,196.9012,7067.0
2022-03-16 11:45:00,217.3,217.64,217.21,217.64,5145.0,196.8649,197.173,196.7834,197.173,5145.0
2022-03-16 11:50:00,217.63,217.8,217.6,217.7,6966.0,197.1639,197.3179,197.1367,197.2273,6966.0
2022-03-16 11:55:00,217.73,217.74,217.14,217.52,9563.0,197.2545,197.2636,196.72,197.0643,9563.0
2022-03-16 12:00:00,217.56,217.63,217.33,217.53,7410.0,197.1005,197.1639,196.8921,197.0733,7410.0
2022-03-16 12:05:00,217.59,217.65,217.14,217.18,8898.0,197.1277,197.182,196.72,196.7562,8898.0
2022-03-16 12:10:00,217.21,217.35,217.13,217.33,6583.0,196.7834,196.9102,196.7109,196.8921,6583.0
2022-03-16 12:15:00,217.36,217.61,217.15,217.48,12941.0,196.9193,197.1458,196.729,197.028,12941.0
2022-03-16 12:20:00,217.5,217.61,217.12,217.12,5889.0,197.0461,197.1458,196.7019,196.7019,5889.0
2022-03-16 12:25:00,217.0,217.56,216.8,217.56,10129.0,196.5932,197.1005,196.412,197.1005,10129.0
2022-03-16 12:30:00,217.55,217.63,217.08,217.25,9921.0,197.0914,197.1639,196.6656,196.8196,9921.0
2022-03-16 12:35:00,217.34,217.52,217.11,217.35,9950.0,196.9012,197.0643,196.6928,196.9102,9950.0
2022-03-16 12:40:00,217.31,217.44,217.07,217.26,6809.0,196.874,196.9918,196.6566,196.8287,6809.0
2022-03-16 12:45:00,217.17,217.24,216.44,216.5,7119.0,196.7472,196.8106,196.0858,196.1402,7119.0
2022-03-16 12:50:00,216.54,216.74,216.35,216.64,6326.0,196.1764,196.3576,196.0043,196.267,6326.0
2022-03-16 12:55:00,216.69,216.85,216.56,216.81,6099.0,196.3123,196.4573,196.1945,196.421,6099.0
2022-03-16 13:00:00,216.77,216.88,216.63,216.75,13322.0,196.3848,196.4844,196.2579,196.3667,13322.0
2022-03-16 13:05:00,216.72,216.86,216.28,216.35,11368.0,196.3395,196.4663,195.9409,196.0043,11368.0
2022-03-16 13:10:00,216.38,216.42,216.09,216.27,8987.0,196.0315,196.0677,195.7687,195.9318,8987.0
2022-03-16 13:15:00,216.29,216.43,216.19,216.35,7354.0,195.9499,196.0768,195.8593,196.0043,7354.0
2022-03-16 13:20:00,216.34,216.44,216.05,216.07,8278.0,195.9952,196.0858,195.7325,195.7506,8278.0
2022-03-16 13:25:00,216.06,216.09,215.81,215.81,8743.0,195.7416,195.7687,195.5151,195.5151,8743.0
2022-03-16 13:30:00,215.91,216.12,215.81,216.06,11613.0,195.6057,195.7959,195.5151,195.7416,11613.0
2022-03-16 13:35:00,215.9,216.0,215.75,215.82,5100.0,195.5966,195.6872,195.4607,195.5241,5100.0
2022-03-16 13:40:00,215.78,215.78,215.44,215.61,5204.0,195.4879,195.4879,195.1799,195.3339,5204.0
2022-03-16 13:45:00,215.68,215.83,215.47,215.77,10325.0,195.3973,195.5332,195.207,195.4788,10325.0
2022-03-16 13:50:00,215.8,215.9,215.52,215.9,9267.0,195.506,195.5966,195.2523,195.5966,9267.0
2022-03-16 13:55:00,215.94,216.02,215.7,215.7,6235.0,195.6328,195.7053,195.4154,195.4154,6235.0
2022-03-16 14:00:00,215.62,215.71,214.52,214.93,14932.0,195.3429,195.4245,194.3464,194.7178,14932.0
2022-03-16 14:05:00,215.01,215.01,214.0,214.0,24591.0,194.7903,194.7903,193.8753,193.8753,24591.0
2022-03-16 14:10:00,213.89,214.28,213.57,213.65,45218.0,193.7756,194.1289,193.4857,193.5582,45218.0
2022-03-16 14:15:00,213.58,214.3,213.34,214.27,13819.0,193.4948,194.1471,193.2773,194.1199,13819.0
2022-03-16 14:20:00,214.38,214.39,213.19,213.19,12713.0,194.2195,194.2286,193.1414,193.1414,12713.0
2022-03-16 14:25:00,213.25,213.39,212.69,212.69,22892.0,193.1958,193.3226,192.6885,192.6885,22892.0
2022-03-16 14:30:00,212.68,212.77,211.74,212.22,55166.0,192.6794,192.7609,191.8278,192.2627,55166.0
2022-03-16 14:35:00,212.25,213.09,212.0,212.88,49102.0,192.2898,193.0509,192.0634,192.8606,49102.0
2022-03-16 14:40:00,212.83,213.54,212.51,213.51,44649.0,192.8153,193.4585,192.5254,193.4314,44649.0
2022-03-16 14:45:00,213.5,213.82,213.09,213.24,34356.0,193.4223,193.7122,193.0509,193.1867,34356.0
2022-03-16 14:50:00,213.25,213.64,213.0,213.53,15725.0,193.1958,193.5491,192.9693,193.4495,15725.0
2022-03-16 14:55:00,213.54,214.11,213.49,213.56,20454.0,193.4585,193.9749,193.4132,193.4767,20454.0
2022-03-16 15:00:00,213.72,214.64,213.32,214.1,39751.0,193.6216,194.4551,193.2592,193.9659,39751.0
2022-03-16 15:05:00,214.18,214.26,213.36,213.44,48377.0,194.0383,194.1108,193.2955,193.3679,48377.0
2022-03-16 15:10:00,213.44,214.01,213.4,213.98,44629.0,193.3679,193.8843,193.3317,193.8572,44629.0
2022-03-16 15:15:00,214.12,215.05,213.89,215.05,16613.0,193.984,194.8265,193.7756,194.8265,16613.0
2022-03-16 15:20:00,215.08,215.78,214.99,215.67,25453.0,194.8537,195.4879,194.7722,195.3882,25453.0
2022-03-16 15:25:00,215.81,215.95,215.26,215.4,29931.0,195.5151,195.6419,195.0168,195.1436,29931.0
2022-03-16 15:30:00,215.5,215.51,215.0,215.15,25727.0,195.2342,195.2433,194.7812,194.9171,25727.0
2022-03-16 15:35:00,215.14,215.29,214.97,215.19,23462.0,194.9081,195.044,194.7541,194.9534,23462.0
2022-03-16 15:40:00,215.1,215.16,214.86,214.97,19901.0,194.8718,194.9262,194.6544,194.7541,19901.0
2022-03-16 15:45:00,215.0,215.45,214.83,215.38,85745.0,194.7812,195.1889,194.6272,195.1255,85745.0
2022-03-16 15:50:00,215.38,215.72,215.3,215.41,88174.0,195.1255,195.4335,195.053,195.1527,88174.0
2022-03-16 15:55:00,215.39,215.71,215.2,215.67,156574.0,195.1346,195.4245,194.9624,195.3882,156574.0
2022-03-17 09:30:00,215.0,216.0,214.47,215.17,86874.0,194.7812,195.6872,194.3011,194.9352,86874.0
2022-03-17 09:35:00,215.31,216.06,215.12,215.45,24932.0,195.0621,195.7416,194.8899,195.1889,24932.0
2022-03-17 09:40:00,215.45,217.46,215.07,216.59,52918.0,195.1889,197.0099,194.8447,196.2217,52918.0
2022-03-17 09:45:00,216.62,217.85,216.62,217.85,42762.0,196.2489,197.3632,196.2489,197.3632,42762.0
2022-03-17 09:50:00,217.82,218.48,217.7,217.83,49762.0,197.336,197.934,197.2273,197.3451,49762.0
2022-03-17 09:55:00,217.88,218.78,217.53,218.75,33382.0,197.3904,198.2058,197.0733,198.1786,33382.0
2022-03-17 10:00:00,218.82,219.67,218.64,219.51,37481.0,198.242,199.0121,198.0789,198.8671,37481.0
2022-03-17 10:05:00,219.55,219.66,218.88,219.4,21990.0,198.9033,199.003,198.2964,198.7675,21990.0
2022-03-17 10:10:00,219.33,219.37,218.44,218.53,22908.0,198.704,198.7403,197.8977,197.9793,22908.0
2022-03-17 10:15:00,218.53,219.03,218.46,218.6,18383.0,197.9793,198.4322,197.9159,198.0427,18383.0
2022-03-17 10:20:00,218.66,219.05,218.54,218.84,20921.0,198.097,198.4504,197.9883,198.2601,20921.0
2022-03-17 10:25:00,218.8,219.59,218.67,219.59,38966.0,198.2239,198.9396,198.1061,198.9396,38966.0
2022-03-17 10:30:00,219.64,219.9,218.97,219.25,27418.0,198.9849,199.2204,198.3779,198.6316,27418.0
2022-03-17 10:35:00,219.29,219.34,218.92,219.16,9881.0,198.6678,198.7131,198.3326,198.55,9881.0
2022-03-17 10:40:00,219.23,219.27,218.67,218.81,14355.0,198.6134,198.6497,198.1061,198.2329,14355.0
2022-03-17 10:45:00,218.86,218.99,218.26,218.4,18594.0,198.2782,198.396,197.7347,197.8615,18594.0
2022-03-17 10:50:00,218.51,218.52,217.65,217.85,21376.0,197.9612,197.9702,197.182,197.3632,21376.0
2022-03-17 10:55:00,217.89,218.96,217.89,218.54,15366.0,197.3995,198.3688,197.3995,197.9883,15366.0
2022-03-17 11:00:00,218.51,218.86,218.33,218.68,14147.0,197.9612,198.2782,197.7981,198.1152,14147.0
2022-03-17 11:05:00,218.68,219.22,218.32,219.08,36345.0,198.1152,198.6044,197.789,198.4775,36345.0
2022-03-17 11:10:00,218.95,219.03,218.63,218.65,8513.0,198.3598,198.4322,198.0699,198.088,8513.0
2022-03-17 11:15:00,218.72,218.97,218.42,218.48,13285.0,198.1514,198.3779,197.8796,197.934,13285.0
2022-03-17 11:20:00,218.32,218.63,217.93,218.58,18591.0,197.789,198.0699,197.4357,198.0246,18591.0
2022-03-17 11:25:00,218.59,218.85,218.52,218.57,12731.0,198.0336,198.2692,197.9702,198.0155,12731.0
2022-03-17 11:30:00,218.57,218.76,218.27,218.76,15079.0,198.0155,198.1876,197.7437,198.1876,15079.0
2022-03-17 11:35:00,218.77,218.85,218.54,218.57,10874.0,198.1967,198.2692,197.9883,198.0155,10874.0
2022-03-17 11:40:00,218.63,218.89,218.63,218.85,13946.0,198.0699,198.3054,198.0699,198.2692,13946.0
2022-03-17 11:45:00,218.81,218.81,217.9,218.07,25760.0,198.2329,198.2329,197.4085,197.5625,25760.0
2022-03-17 11:50:00,218.03,218.49,217.91,218.45,13232.0,197.5263,197.943,197.4176,197.9068,13232.0
2022-03-17 11:55:00,218.53,218.6,218.04,218.16,13710.0,197.9793,198.0427,197.5353,197.6441,13710.0
2022-03-17 12:00:00,218.18,218.29,217.91,218.06,11695.0,197.6622,197.7618,197.4176,197.5535,11695.0
2022-03-17 12:05:00,218.08,218.74,218.05,218.74,12812.0,197.5716,198.1695,197.5444,198.1695,12812.0
2022-03-17 12:10:00,218.74,218.74,218.21,218.29,9246.0,198.1695,198.1695,197.6894,197.7618,9246.0
2022-03-17 12:15:00,218.34,218.36,217.89,218.2,10590.0,197.8071,197.8253,197.3995,197.6803,10590.0
2022-03-17 12:20:00,218.22,218.64,218.22,218.47,14786.0,197.6984,198.0789,197.6984,197.9249,14786.0
2022-03-17 12:25:00,218.6,218.7,218.46,218.68,8957.0,198.0427,198.1333,197.9159,198.1152,8957.0
2022-03-17 12:30:00,218.67,218.75,218.41,218.43,16293.0,198.1061,198.1786,197.8706,197.8887,16293.0
2022-03-17 12:35:00,218.34,218.53,218.34,218.52,12045.0,197.8071,197.9793,197.8071,197.9702,12045.0
2022-03-17 12:40:00,218.48,218.5,218.33,218.46,24580.0,197.934,197.9521,197.7981,197.9159,24580.0
2022-03-17 12:45:00,218.48,218.48,218.29,218.42,8340.0,197.934,197.934,197.7618,197.8796,8340.0
2022-03-17 12:50:00,218.45,218.53,218.33,218.38,10240.0,197.9068,197.9793,197.7981,197.8434,10240.0
2022-03-17 12:55:00,218.46,218.84,218.35,218.65,9187.0,197.9159,198.2601,197.8162,198.088,9187.0
2022-03-17 13:00:00,218.69,219.13,218.65,219.09,24800.0,198.1242,198.5228,198.088,198.4866,24800.0
2022-03-17 13:05:00,219.18,219.21,218.7,218.78,9469.0,198.5681,198.5953,198.1333,198.2058,9469.0
2022-03-17 13:10:00,218.69,218.81,218.45,218.52,12081.0,198.1242,198.2329,197.9068,197.9702,12081.0
2022-03-17 13:15:00,218.53,218.67,218.41,218.64,13197.0,197.9793,198.1061,197.8706,198.0789,13197.0
2022-03-17 13:20:00,218.65,219.15,218.63,219.15,10731.0,198.088,198.541,198.0699,198.541,10731.0
2022-03-17 13:25:00,219.21,219.52,219.13,219.43,14370.0,198.5953,198.8762,198.5228,198.7946,14370.0
2022-03-17 13:30:00,219.46,219.48,219.3,219.42,8227.0,198.8218,198.8399,198.6769,198.7856,8227.0
2022-03-17 13:35:00,219.34,219.54,219.25,219.54,8773.0,198.7131,198.8943,198.6316,198.8943,8773.0
2022-03-17 13:40:00,219.56,219.78,219.56,219.7,9750.0,198.9124,199.1117,198.9124,199.0392,9750.0
2022-03-17 13:45:00,219.72,219.78,219.59,219.78,8299.0,199.0574,199.1117,198.9396,199.1117,8299.0
2022-03-17 13:50:00,219.73,219.92,219.65,219.77,11762.0,199.0664,199.2386,198.9939,199.1027,11762.0
2022-03-17 13:55:00,219.74,219.87,219.68,219.69,9092.0,199.0755,199.1933,199.0211,199.0302,9092.0
2022-03-17 14:00:00,219.72,219.92,219.67,219.87,15753.0,199.0574,199.2386,199.0121,199.1933,15753.0
2022-03-17 14:05:00,219.84,220.13,219.82,220.09,16470.0,199.1661,199.4288,199.148,199.3926,16470.0
2022-03-17 14:10:00,220.01,220.03,219.6,219.65,12578.0,199.3201,199.3382,198.9486,198.9939,12578.0
2022-03-17 14:15:00,219.67,219.75,219.54,219.64,10471.0,199.0121,199.0845,198.8943,198.9849,10471.0
2022-03-17 14:20:00,219.68,219.74,219.22,219.26,22177.0,199.0211,199.0755,198.6044,198.6406,22177.0
2022-03-17 14:25:00,219.26,219.4,219.17,219.27,16945.0,198.6406,198.7675,198.5591,198.6497,16945.0
2022-03-17 14:30:00,219.31,219.4,219.25,219.36,11951.0,198.6859,198.7675,198.6316,198.7312,11951.0
2022-03-17 14:35:00,219.35,219.47,219.24,219.34,11254.0,198.7222,198.8309,198.6225,198.7131,11254.0
2022-03-17 14:40:00,219.35,219.49,219.23,219.48,12432.0,198.7222,198.849,198.6134,198.8399,12432.0
2022-03-17 14:45:00,219.49,219.61,219.31,219.61,8153.0,198.849,198.9577,198.6859,198.9577,8153.0
2022-03-17 14:50:00,219.64,219.75,219.54,219.69,10493.0,198.9849,199.0845,198.8943,199.0302,10493.0
2022-03-17 14:55:00,219.7,219.93,219.58,219.88,10498.0,199.0392,199.2476,198.9305,199.2023,10498.0
2022-03-17 15:00:00,219.88,220.09,219.83,220.09,9116.0,199.2023,199.3926,199.157,199.3926,9116.0
2022-03-17 15:05:00,220.08,220.09,219.68,219.83,8497.0,199.3835,199.3926,199.0211,199.157,8497.0
2022-03-17 15:10:00,219.8,219.8,219.23,219.49,30115.0,199.1298,199.1298,198.6134,198.849,30115.0
2022-03-17 15:15:00,219.48,219.6,219.3,219.56,16935.0,198.8399,198.9486,198.6769,198.9124,16935.0
2022-03-17 15:20:00,219.52,219.57,219.26,219.42,25520.0,198.8762,198.9215,198.6406,198.7856,25520.0
2022-03-17 15:25:00,219.45,219.86,219.45,219.8,11599.0,198.8128,199.1842,198.8128,199.1298,11599.0
2022-03-17 15:30:00,219.86,220.01,219.74,219.89,29672.0,199.1842,199.3201,199.0755,199.2114,29672.0
2022-03-17 15:35:00,219.92,220.21,219.76,220.13,41282.0,199.2386,199.5013,199.0936,199.4288,41282.0
2022-03-17 15:40:00,220.19,220.78,220.18,220.74,48266.0,199.4832,200.0177,199.4741,199.9814,48266.0
2022-03-17 15:45:00,220.74,220.9,220.5,220.65,40359.0,199.9814,200.1264,199.764,199.8999,40359.0
2022-03-17 15:50:00,220.65,220.7,219.96,220.09,56672.0,199.8999,199.9452,199.2748,199.3926,56672.0
2022-03-17 15:55:00,220.12,220.77,220.06,220.71,101591.0,199.4197,200.0086,199.3654,199.9543,101591.0
2022-03-18 09:30:00,218.89,220.48,218.56,219.68,415521.0,198.3054,199.7459,198.0064,199.0211,415521.0
2022-03-18 09:35:00,219.52,220.2,219.31,219.31,17658.0,198.8762,199.4922,198.6859,198.6859,17658.0
2022-03-18 09:40:00,219.37,219.37,218.39,218.96,14121.0,198.7403,198.7403,197.8524,198.3688,14121.0
2022-03-18 09:45:00,218.77,219.49,218.76,219.3,21086.0,198.1967,198.849,198.1876,198.6769,21086.0
2022-03-18 09:50:00,219.23,219.32,218.08,218.28,18361.0,198.6134,198.695,197.5716,197.7528,18361.0
2022-03-18 09:55:00,218.32,219.37,218.32,219.37,22288.0,197.789,198.7403,197.789,198.7403,22288.0
2022-03-18 10:00:00,219.45,219.74,219.27,219.36,17295.0,198.8128,199.0755,198.6497,198.7312,17295.0
2022-03-18 10:05:00,219.32,219.63,219.23,219.6,7654.0,198.695,198.9758,198.6134,198.9486,7654.0
2022-03-18 10:10:00,219.65,220.11,219.52,219.52,15836.0,198.9939,199.4107,198.8762,198.8762,15836.0
2022-03-18 10:15:00,219.56,219.56,218.97,218.97,20847.0,198.9124,198.9124,198.3779,198.3779,20847.0
2022-03-18 10:20:00,219.0,219.7,218.86,219.47,51923.0,198.4051,199.0392,198.2782,198.8309,51923.0
2022-03-18 10:25:00,219.46,219.94,219.37,219.76,17101.0,198.8218,199.2567,198.7403,199.0936,17101.0
2022-03-18 10:30:00,219.72,219.76,219.32,219.66,13824.0,199.0574,199.0936,198.695,199.003,13824.0
2022-03-18 10:35:00,219.67,219.87,219.35,219.65,12123.0,199.0121,199.1933,198.7222,198.9939,12123.0
2022-03-18 10:40:00,219.65,219.71,219.2,219.27,15570.0,198.9939,199.0483,198.5863,198.6497,15570.0
2022-03-18 10:45:00,219.31,219.47,219.17,219.17,7678.0,198.6859,198.8309,198.5591,198.5591,7678.0
2022-03-18 10:50:00,219.14,219.31,218.83,219.31,16342.0,198.5319,198.6859,198.2511,198.6859,16342.0
2022-03-18 10:55:00,219.34,219.43,219.06,219.28,13322.0,198.7131,198.7946,198.4594,198.6587,13322.0
2022-03-18 11:00:00,219.35,219.54,219.2,219.33,16090.0,198.7222,198.8943,198.5863,198.704,16090.0
2022-03-18 11:05:00,219.31,219.47,219.03,219.45,7194.0,198.6859,198.8309,198.4322,198.8128,7194.0
2022-03-18 11:10:00,219.44,219.66,219.29,219.57,12578.0,198.8037,199.003,198.6678,198.9215,12578.0
2022-03-18 11:15:00,219.54,219.6,219.34,219.56,6027.0,198.8943,198.9486,198.7131,198.9124,6027.0
2022-03-18 11:20:00,219.51,219.52,219.12,219.44,13060.0,198.8671,198.8762,198.5138,198.8037,13060.0
2022-03-18 11:25:00,219.55,219.75,219.25,219.67,10469.0,198.9033,199.0845,198.6316,199.0121,10469.0
2022-03-18 11:30:00,219.68,220.09,219.68,220.0,10989.0,199.0211,199.3926,199.0211,199.311,10989.0
2022-03-18 11:35:00,219.96,220.53,219.83,220.14,11042.0,199.2748,199.7912,199.157,199.4379,11042.0
2022-03-18 11:40:00,220.13,220.13,219.78,220.08,5612.0,199.4288,199.4288,199.1117,199.3835,5612.0
2022-03-18 11:45:00,220.09,220.24,220.01,220.16,8943.0,199.3926,199.5285,199.3201,199.456,8943.0
2022-03-18 11:50:00,220.18,220.63,220.18,220.37,16069.0,199.4741,199.8818,199.4741,199.6462,16069.0
2022-03-18 11:55:00,220.42,221.29,220.42,221.19,31668.0,199.6915,200.4797,199.6915,200.3891,31668.0
2022-03-18 12:00:00,221.13,221.43,221.02,221.22,23274.0,200.3348,200.6066,200.2351,200.4163,23274.0
2022-03-18 12:05:00,221.2,221.38,221.17,221.23,11716.0,200.3982,200.5613,200.371,200.4254,11716.0
2022-03-18 12:10:00,221.19,221.34,221.11,221.31,16488.0,200.3891,200.525,200.3166,200.4978,16488.0
2022-03-18 12:15:00,221.38,221.92,221.35,221.75,18301.0,200.5613,201.0505,200.5341,200.8965,18301.0
2022-03-18 12:20:00,221.7,221.83,221.57,221.7,11867.0,200.8512,200.9689,200.7334,200.8512,11867.0
2022-03-18 12:25:00,221.71,221.79,221.44,221.79,19406.0,200.8602,200.9327,200.6156,200.9327,19406.0
2022-03-18 12:30:00,221.75,221.75,221.38,221.38,13136.0,200.8965,200.8965,200.5613,200.5613,13136.0
2022-03-18 12:35:00,221.38,221.98,221.38,221.9,19689.0,200.5613,201.1048,200.5613,201.0324,19689.0
2022-03-18 12:40:00,221.91,222.1,221.9,221.94,23206.0,201.0414,201.2135,201.0324,201.0686,23206.0
2022-03-18 12:45:00,221.95,222.12,221.9,222.07,16682.0,201.0777,201.2317,201.0324,201.1864,16682.0
2022-03-18 12:50:00,222.08,222.78,222.02,222.69,139203.0,201.1954,201.8296,201.1411,201.7481,139203.0
2022-03-18 12:55:00,222.7,222.79,222.51,222.67,18854.0,201.7571,201.8387,201.585,201.7299,18854.0
2022-03-18 13:00:00,222.63,222.76,222.36,222.4,12189.0,201.6937,201.8115,201.4491,201.4853,12189.0
2022-03-18 13:05:00,222.39,222.7,222.3,222.55,15810.0,201.4763,201.7571,201.3947,201.6212,15810.0
2022-03-18 13:10:00,222.56,222.6,222.41,222.58,9805.0,201.6303,201.6665,201.4944,201.6484,9805.0
2022-03-18 13:15:00,222.6,222.88,222.48,222.84,21631.0,201.6665,201.9202,201.5578,201.884,21631.0
2022-03-18 13:20:00,222.85,223.14,222.78,223.13,25897.0,201.893,202.1557,201.8296,202.1467,25897.0
2022-03-18 13:25:00,223.09,223.41,223.08,223.34,24039.0,202.1104,202.4004,202.1014,202.3369,24039.0
2022-03-18 13:30:00,223.31,223.32,222.73,222.93,14001.0,202.3098,202.3188,201.7843,201.9655,14001.0
2022-03-18 13:35:00,222.95,222.95,222.63,222.68,13383.0,201.9836,201.9836,201.6937,201.739,13383.0
2022-03-18 13:40:00,222.65,223.0,222.6,222.98,14074.0,201.7118,202.0289,201.6665,202.0108,14074.0
2022-03-18 13:45:00,222.97,223.01,222.81,222.9,15764.0,202.0017,202.038,201.8568,201.9383,15764.0
2022-03-18 13:50:00,222.91,223.12,222.83,223.12,14216.0,201.9474,202.1376,201.8749,202.1376,14216.0
2022-03-18 13:55:00,223.11,223.33,223.04,223.31,29740.0,202.1286,202.3279,202.0651,202.3098,29740.0
2022-03-18 14:00:00,223.32,223.32,223.07,223.19,26673.0,202.3188,202.3188,202.0923,202.201,26673.0
2022-03-18 14:05:00,223.16,223.29,223.09,223.26,34305.0,202.1739,202.2916,202.1104,202.2645,34305.0
2022-03-18 14:10:00,223.25,223.3,222.98,223.19,33162.0,202.2554,202.3007,202.0108,202.201,33162.0
2022-03-18 14:15:00,223.21,223.28,223.07,223.17,18166.0,202.2192,202.2826,202.0923,202.1829,18166.0
2022-03-18 14:20:00,223.2,223.39,223.05,223.33,16865.0,202.2101,202.3822,202.0742,202.3279,16865.0
2022-03-18 14:25:00,223.37,223.38,223.02,223.31,30442.0,202.3641,202.3732,202.047,202.3098,30442.0
2022-03-18 14:30:00,223.33,224.17,223.32,224.01,68820.0,202.3279,203.0889,202.3188,202.9439,68820.0
2022-03-18 14:35:00,224.0,224.4,223.98,224.28,54029.0,202.9349,203.2973,202.9167,203.1885,54029.0
2022-03-18 14:40:00,224.3,224.38,223.89,223.9,37090.0,203.2067,203.2791,202.8352,202.8443,37090.0
2022-03-18 14:45:00,223.86,224.02,223.78,223.91,19491.0,202.808,202.953,202.7356,202.8533,19491.0
2022-03-18 14:50:00,223.99,224.24,223.96,224.17,18104.0,202.9258,203.1523,202.8986,203.0889,18104.0
2022-03-18 14:55:00,224.21,224.59,223.96,224.55,43292.0,203.1251,203.4694,202.8986,203.4331,43292.0
2022-03-18 15:00:00,224.53,224.88,224.51,224.86,29418.0,203.415,203.7321,203.3969,203.714,29418.0
2022-03-18 15:05:00,224.82,224.85,224.56,224.66,21794.0,203.6778,203.7049,203.4422,203.5328,21794.0
2022-03-18 15:10:00,224.65,224.85,224.6,224.79,32116.0,203.5237,203.7049,203.4784,203.6506,32116.0
2022-03-18 15:15:00,224.8,225.07,224.69,225.05,27565.0,203.6596,203.9042,203.56,203.8861,27565.0
2022-03-18 15:20:00,225.08,225.16,224.91,224.96,31710.0,203.9133,203.9858,203.7593,203.8046,31710.0
2022-03-18 15:25:00,224.97,225.22,224.95,225.13,26420.0,203.8136,204.0401,203.7955,203.9586,26420.0
2022-03-18 15:30:00,225.15,225.35,225.08,225.35,37672.0,203.9767,204.1579,203.9133,204.1579,37672.0
2022-03-18 15:35:00,225.34,225.53,225.09,225.21,45092.0,204.1489,204.321,203.9224,204.0311,45092.0
2022-03-18 15:40:00,225.21,225.49,224.96,225.49,58627.0,204.0311,204.2847,203.8046,204.2847,58627.0
2022-03-18 15:45:00,225.45,225.61,225.16,225.52,57705.0,204.2485,204.3935,203.9858,204.3119,57705.0
2022-03-18 15:50:00,225.53,225.96,225.5,225.69,82932.0,204.321,204.7105,204.2938,204.4659,82932.0
2022-03-18 15:55:00,225.71,226.14,225.63,225.84,255523.0,204.4841,204.8736,204.4116,204.6018,255523.0
2022-03-21 09:30:00,226.03,226.74,225.35,226.51,58415.0,204.774,205.4172,204.1579,205.2088,58415.0
2022-03-21 09:35:00,226.66,228.46,226.63,228.13,64252.0,205.3447,206.9754,205.3175,206.6765,64252.0
2022-03-21 09:40:00,228.15,228.22,227.27,227.34,30208.0,206.6946,206.758,205.8974,205.9608,30208.0
2022-03-21 09:45:00,227.38,227.54,226.5,226.52,29156.0,205.997,206.142,205.1998,205.2179,29156.0
2022-03-21 09:50:00,226.59,227.0,226.1,226.14,30095.0,205.2813,205.6527,204.8374,204.8736,30095.0
2022-03-21 09:55:00,226.25,226.77,225.92,225.96,18146.0,204.9733,205.4444,204.6743,204.7105,18146.0
2022-03-21 10:00:00,225.9,225.92,225.22,225.35,32893.0,204.6562,204.6743,204.0401,204.1579,32893.0
2022-03-21 10:05:00,225.1,225.1,223.69,223.86,36895.0,203.9314,203.9314,202.654,202.808,36895.0
2022-03-21 10:10:00,223.9,224.13,223.49,224.13,20974.0,202.8443,203.0526,202.4728,203.0526,20974.0
2022-03-21 10:15:00,224.22,224.23,223.35,223.5,19989.0,203.1342,203.1432,202.346,202.4819,19989.0
2022-03-21 10:20:00,223.53,224.46,223.41,224.35,20222.0,202.5091,203.3516,202.4004,203.252,20222.0
2022-03-21 10:25:00,224.33,224.61,223.96,224.14,25708.0,203.2338,203.4875,202.8986,203.0617,25708.0
2022-03-21 10:30:00,224.16,224.4,223.56,223.56,21552.0,203.0798,203.2973,202.5362,202.5362,21552.0
2022-03-21 10:35:00,223.53,224.31,223.24,224.19,23795.0,202.5091,203.2157,202.2463,203.107,23795.0
2022-03-21 10:40:00,224.17,224.5,223.96,224.15,15491.0,203.0889,203.3878,202.8986,203.0708,15491.0
2022-03-21 10:45:00,224.14,224.39,223.93,224.06,14112.0,203.0617,203.2882,202.8714,202.9892,14112.0
2022-03-21 10:50:00,224.04,224.22,223.75,223.84,22081.0,202.9711,203.1342,202.7084,202.7899,22081.0
2022-03-21 10:55:00,223.83,224.68,223.75,224.68,18850.0,202.7809,203.5509,202.7084,203.5509,18850.0
2022-03-21 11:00:00,224.62,224.65,224.0,224.01,14026.0,203.4966,203.5237,202.9349,202.9439,14026.0
2022-03-21 11:05:00,224.01,224.28,223.95,223.95,14470.0,202.9439,203.1885,202.8896,202.8896,14470.0
2022-03-21 11:10:00,224.02,224.25,223.82,223.83,9807.0,202.953,203.1614,202.7718,202.7809,9807.0
2022-03-21 11:15:00,223.82,224.07,223.61,223.8,14134.0,202.7718,202.9983,202.5815,202.7537,14134.0
2022-03-21 11:20:00,223.79,224.04,223.61,224.01,8982.0,202.7446,202.9711,202.5815,202.9439,8982.0
2022-03-21 11:25:00,224.06,224.29,224.01,224.08,15679.0,202.9892,203.1976,202.9439,203.0073,15679.0
2022-03-21 11:30:00,224.08,224.13,223.87,223.92,10108.0,203.0073,203.0526,202.8171,202.8624,10108.0
2022-03-21 11:35:00,223.95,223.95,223.57,223.79,9191.0,202.8896,202.8896,202.5453,202.7446,9191.0
2022-03-21 11:40:00,223.79,223.96,223.38,223.38,9442.0,202.7446,202.8986,202.3732,202.3732,9442.0
2022-03-21 11:45:00,223.39,223.7,223.39,223.55,9245.0,202.3822,202.6631,202.3822,202.5272,9245.0
2022-03-21 11:50:00,223.56,223.92,223.56,223.61,15953.0,202.5362,202.8624,202.5362,202.5815,15953.0
2022-03-21 11:55:00,223.63,224.05,223.58,223.91,11910.0,202.5997,202.9802,202.5544,202.8533,11910.0
2022-03-21 12:00:00,223.85,223.85,223.29,223.32,10138.0,202.799,202.799,202.2916,202.3188,10138.0
2022-03-21 12:05:00,223.33,223.5,223.28,223.5,7507.0,202.3279,202.4819,202.2826,202.4819,7507.0
2022-03-21 12:10:00,223.51,223.54,223.31,223.42,7751.0,202.4909,202.5181,202.3098,202.4094,7751.0
2022-03-21 12:15:00,223.41,223.41,223.2,223.35,8790.0,202.4004,202.4004,202.2101,202.346,8790.0
2022-03-21 12:20:00,223.32,223.9,223.31,223.75,10455.0,202.3188,202.8443,202.3098,202.7084,10455.0
2022-03-21 12:25:00,223.74,223.82,223.48,223.54,7540.0,202.6993,202.7718,202.4638,202.5181,7540.0
2022-03-21 12:30:00,223.54,223.54,222.19,222.27,25667.0,202.5181,202.5181,201.2951,201.3676,25667.0
2022-03-21 12:35:00,222.18,222.23,221.72,222.17,13082.0,201.286,201.3313,200.8693,201.277,13082.0
2022-03-21 12:40:00,222.2,222.78,222.18,222.78,13628.0,201.3041,201.8296,201.286,201.8296,13628.0
2022-03-21 12:45:00,222.77,222.98,222.67,222.98,11785.0,201.8205,202.0108,201.7299,202.0108,11785.0
2022-03-21 12:50:00,222.99,222.99,221.97,221.98,23704.0,202.0198,202.0198,201.0958,201.1048,23704.0
2022-03-21 12:55:00,221.97,222.28,221.85,221.91,8394.0,201.0958,201.3766,200.9871,201.0414,8394.0
2022-03-21 13:00:00,221.79,221.89,221.4,221.56,9931.0,200.9327,201.0233,200.5794,200.7243,9931.0
2022-03-21 13:05:00,221.57,221.96,221.47,221.85,8255.0,200.7334,201.0867,200.6428,200.9871,8255.0
2022-03-21 13:10:00,221.86,221.9,221.57,221.71,10060.0,200.9961,201.0324,200.7334,200.8602,10060.0
2022-03-21 13:15:00,221.71,221.92,221.58,221.58,12682.0,200.8602,201.0505,200.7424,200.7424,12682.0
2022-03-21 13:20:00,221.66,221.84,221.31,221.81,9136.0,200.8149,200.978,200.4978,200.9508,9136.0
2022-03-21 13:25:00,221.79,222.09,221.78,221.81,8918.0,200.9327,201.2045,200.9236,200.9508,8918.0
2022-03-21 13:30:00,221.83,222.1,221.66,222.01,22417.0,200.9689,201.2135,200.8149,201.132,22417.0
2022-03-21 13:35:00,221.97,222.61,221.85,222.5,18683.0,201.0958,201.6756,200.9871,201.5759,18683.0
2022-03-21 13:40:00,222.6,222.6,221.75,221.93,12916.0,201.6665,201.6665,200.8965,201.0595,12916.0
2022-03-21 13:45:00,221.94,222.36,221.79,222.3,17243.0,201.0686,201.4491,200.9327,201.3947,17243.0
2022-03-21 13:50:00,222.28,222.34,221.92,222.08,10058.0,201.3766,201.431,201.0505,201.1954,10058.0
2022-03-21 13:55:00,222.11,222.28,221.96,222.28,12642.0,201.2226,201.3766,201.0867,201.3766,12642.0
2022-03-21 14:00:00,222.24,222.36,221.86,221.92,10530.0,201.3404,201.4491,200.9961,201.0505,10530.0
2022-03-21 14:05:00,221.88,222.1,221.65,221.97,9890.0,201.0142,201.2135,200.8059,201.0958,9890.0
2022-03-21 14:10:00,221.91,222.29,221.91,221.98,11216.0,201.0414,201.3857,201.0414,201.1048,11216.0
2022-03-21 14:15:00,221.98,222.17,221.89,222.06,10232.0,201.1048,201.277,201.0233,201.1773,10232.0
2022-03-21 14:20:00,222.11,222.58,222.08,222.47,11625.0,201.2226,201.6484,201.1954,201.5487,11625.0
2022-03-21 14:25:00,222.43,222.56,222.18,222.5,14570.0,201.5125,201.6303,201.286,201.5759,14570.0
2022-03-21 14:30:00,222.53,222.56,221.97,222.03,16569.0,201.6031,201.6303,201.0958,201.1501,16569.0
2022-03-21 14:35:00,222.05,222.3,222.04,222.25,9300.0,201.1682,201.3947,201.1592,201.3494,9300.0
2022-03-21 14:40:00,222.2,222.44,221.92,222.27,11090.0,201.3041,201.5216,201.0505,201.3676,11090.0
2022-03-21 14:45:00,222.27,222.62,222.22,222.29,17100.0,201.3676,201.6846,201.3223,201.3857,17100.0
2022-03-21 14:50:00,222.35,222.45,222.09,222.09,7572.0,201.44,201.5306,201.2045,201.2045,7572.0
2022-03-21 14:55:00,222.13,222.14,221.54,221.63,15946.0,201.2407,201.2498,200.7062,200.7877,15946.0
2022-03-21 15:00:00,221.61,221.63,221.36,221.6,25905.0,200.7696,200.7877,200.5431,200.7606,25905.0
2022-03-21 15:05:00,221.59,221.66,221.38,221.5,16819.0,200.7515,200.8149,200.5613,200.67,16819.0
2022-03-21 15:10:00,221.49,221.79,221.45,221.71,15307.0,200.6609,200.9327,200.6247,200.8602,15307.0
2022-03-21 15:15:00,221.82,222.0,221.51,221.56,14256.0,200.9599,201.1229,200.679,200.7243,14256.0
2022-03-21 15:20:00,221.59,222.0,221.49,221.97,19864.0,200.7515,201.1229,200.6609,201.0958,19864.0
2022-03-21 15:25:00,221.95,222.33,221.94,222.25,15074.0,201.0777,201.4219,201.0686,201.3494,15074.0
2022-03-21 15:30:00,222.28,222.37,222.03,222.06,20402.0,201.3766,201.4582,201.1501,201.1773,20402.0
2022-03-21 15:35:00,222.1,222.38,221.98,222.21,21421.0,201.2135,201.4672,201.1048,201.3132,21421.0
2022-03-21 15:40:00,222.17,222.38,222.07,222.24,23491.0,201.277,201.4672,201.1864,201.3404,23491.0
2022-03-21 15:45:00,222.25,222.37,221.94,221.94,25130.0,201.3494,201.4582,201.0686,201.0686,25130.0
2022-03-21 15:50:00,221.91,222.69,221.91,222.59,35922.0,201.0414,201.7481,201.0414,201.6575,35922.0
2022-03-21 15:55:00,222.6,223.17,222.54,222.99,103413.0,201.6665,202.1829,201.6122,202.0198,103413.0
2022-03-22 09:30:00,223.71,224.5,223.0,223.05,42494.0,202.6721,203.3878,202.0289,202.0742,42494.0
2022-03-22 09:35:00,223.06,223.41,222.65,223.34,18913.0,202.0833,202.4004,201.7118,202.3369,18913.0
2022-03-22 09:40:00,223.26,224.63,223.21,224.5,21777.0,202.2645,203.5056,202.2192,203.3878,21777.0
2022-03-22 09:45:00,224.58,224.59,223.7,224.35,11365.0,203.4603,203.4694,202.6631,203.252,11365.0
2022-03-22 09:50:00,224.31,224.35,223.9,224.15,8430.0,203.2157,203.252,202.8443,203.0708,8430.0
2022-03-22 09:55:00,224.14,224.22,223.42,223.42,12547.0,203.0617,203.1342,202.4094,202.4094,12547.0
2022-03-22 10:00:00,223.59,223.9,223.3,223.34,15794.0,202.5634,202.8443,202.3007,202.3369,15794.0
2022-03-22 10:05:00,223.4,223.84,223.04,223.84,23279.0,202.3913,202.7899,202.0651,202.7899,23279.0
2022-03-22 10:10:00,223.84,224.0,223.32,223.44,14677.0,202.7899,202.9349,202.3188,202.4275,14677.0
2022-03-22 10:15:00,223.54,223.68,223.11,223.59,19897.0,202.5181,202.645,202.1286,202.5634,19897.0
2022-03-22 10:20:00,223.7,223.87,223.48,223.59,12409.0,202.6631,202.8171,202.4638,202.5634,12409.0
2022-03-22 10:25:00,223.56,223.65,223.02,223.07,14736.0,202.5362,202.6178,202.047,202.0923,14736.0
2022-03-22 10:30:00,223.06,223.36,222.83,223.35,10083.0,202.0833,202.3551,201.8749,202.346,10083.0
2022-03-22 10:35:00,223.32,223.6,223.28,223.28,12772.0,202.3188,202.5725,202.2826,202.2826,12772.0
2022-03-22 10:40:00,223.36,223.68,223.25,223.41,11090.0,202.3551,202.645,202.2554,202.4004,11090.0
2022-03-22 10:45:00,223.37,223.41,223.06,223.2,12602.0,202.3641,202.4004,202.0833,202.2101,12602.0
2022-03-22 10:50:00,223.13,223.54,222.97,223.08,37459.0,202.1467,202.5181,202.0017,202.1014,37459.0
2022-03-22 10:55:00,223.05,223.08,222.46,222.56,19276.0,202.0742,202.1014,201.5397,201.6303,19276.0
2022-03-22 11:00:00,222.56,222.81,222.19,222.68,14477.0,201.6303,201.8568,201.2951,201.739,14477.0
2022-03-22 11:05:00,222.69,222.76,222.47,222.75,14396.0,201.7481,201.8115,201.5487,201.8024,14396.0
2022-03-22 11:10:00,222.73,222.94,222.64,222.93,7207.0,201.7843,201.9745,201.7028,201.9655,7207.0
2022-03-22 11:15:00,223.0,223.33,222.97,223.33,16034.0,202.0289,202.3279,202.0017,202.3279,16034.0
2022-03-22 11:20:00,223.34,223.4,223.1,223.28,12349.0,202.3369,202.3913,202.1195,202.2826,12349.0
2022-03-22 11:25:00,223.33,223.38,223.17,223.24,6370.0,202.3279,202.3732,202.1829,202.2463,6370.0
2022-03-22 11:30:00,223.29,223.29,222.84,222.96,5355.0,202.2916,202.2916,201.884,201.9927,5355.0
2022-03-22 11:35:00,223.0,223.02,222.8,222.85,8132.0,202.0289,202.047,201.8477,201.893,8132.0
2022-03-22 11:40:00,222.84,222.84,222.38,222.42,19564.0,201.884,201.884,201.4672,201.5035,19564.0
2022-03-22 11:45:00,222.35,222.72,222.26,222.7,16319.0,201.44,201.7752,201.3585,201.7571,16319.0
2022-03-22 11:50:00,222.71,222.71,222.5,222.66,10487.0,201.7662,201.7662,201.5759,201.7209,10487.0
2022-03-22 11:55:00,222.62,222.8,222.49,222.79,18521.0,201.6846,201.8477,201.5669,201.8387,18521.0
2022-03-22 12:00:00,222.8,222.97,222.71,222.75,8486.0,201.8477,202.0017,201.7662,201.8024,8486.0
2022-03-22 12:05:00,222.84,223.05,222.74,222.79,8499.0,201.884,202.0742,201.7934,201.8387,8499.0
2022-03-22 12:10:00,222.82,222.87,222.48,222.53,8481.0,201.8658,201.9111,201.5578,201.6031,8481.0
2022-03-22 12:15:00,222.54,222.7,222.45,222.56,12056.0,201.6122,201.7571,201.5306,201.6303,12056.0
2022-03-22 12:20:00,222.61,222.65,222.23,222.43,18221.0,201.6756,201.7118,201.3313,201.5125,18221.0
2022-03-22 12:25:00,222.37,222.49,222.28,222.31,14616.0,201.4582,201.5669,201.3766,201.4038,14616.0
2022-03-22 12:30:00,222.25,222.25,221.75,222.14,27081.0,201.3494,201.3494,200.8965,201.2498,27081.0
2022-03-22 12:35:00,222.19,222.61,222.15,222.54,14565.0,201.2951,201.6756,201.2588,201.6122,14565.0
2022-03-22 12:40:00,222.53,222.65,222.31,222.31,12043.0,201.6031,201.7118,201.4038,201.4038,12043.0
2022-03-22 12:45:00,222.29,222.55,222.21,222.45,5770.0,201.3857,201.6212,201.3132,201.5306,5770.0
2022-03-22 12:50:00,222.47,222.82,222.46,222.76,19413.0,201.5487,201.8658,201.5397,201.8115,19413.0
2022-03-22 12:55:00,222.77,222.91,222.74,222.83,6589.0,201.8205,201.9474,201.7934,201.8749,6589.0
2022-03-22 13:00:00,222.83,223.05,222.8,222.96,8514.0,201.8749,202.0742,201.8477,201.9927,8514.0
2022-03-22 13:05:00,223.05,223.08,222.86,222.86,6844.0,202.0742,202.1014,201.9021,201.9021,6844.0
2022-03-22 13:10:00,222.82,222.9,222.74,222.79,9244.0,201.8658,201.9383,201.7934,201.8387,9244.0
2022-03-22 13:15:00,222.78,222.78,222.32,222.41,19725.0,201.8296,201.8296,201.4129,201.4944,19725.0
2022-03-22 13:20:00,222.44,222.5,222.16,222.24,12875.0,201.5216,201.5759,201.2679,201.3404,12875.0
2022-03-22 13:25:00,222.27,222.43,222.22,222.43,7398.0,201.3676,201.5125,201.3223,201.5125,7398.0
2022-03-22 13:30:00,222.43,222.57,222.42,222.55,9472.0,201.5125,201.6393,201.5035,201.6212,9472.0
2022-03-22 13:35:00,222.59,222.59,222.35,222.36,6873.0,201.6575,201.6575,201.44,201.4491,6873.0
2022-03-22 13:40:00,222.35,222.38,222.15,222.21,10834.0,201.44,201.4672,201.2588,201.3132,10834.0
2022-03-22 13:45:00,222.25,222.27,222.06,222.15,9117.0,201.3494,201.3676,201.1773,201.2588,9117.0
2022-03-22 13:50:00,222.19,222.26,222.12,222.25,6762.0,201.2951,201.3585,201.2317,201.3494,6762.0
2022-03-22 13:55:00,222.3,222.42,222.21,222.32,7202.0,201.3947,201.5035,201.3132,201.4129,7202.0
2022-03-22 14:00:00,222.38,222.38,222.08,222.22,10618.0,201.4672,201.4672,201.1954,201.3223,10618.0
2022-03-22 14:05:00,222.22,222.4,222.22,222.38,7928.0,201.3223,201.4853,201.3223,201.4672,7928.0
2022-03-22 14:10:00,222.35,222.48,222.11,222.11,9336.0,201.44,201.5578,201.2226,201.2226,9336.0
2022-03-22 14:15:00,222.16,222.28,222.07,222.2,8559.0,201.2679,201.3766,201.1864,201.3041,8559.0
2022-03-22 14:20:00,222.23,222.23,221.98,222.05,18157.0,201.3313,201.3313,201.1048,201.1682,18157.0
2022-03-22 14:25:00,222.03,222.19,221.92,222.14,19018.0,201.1501,201.2951,201.0505,201.2498,19018.0
2022-03-22 14:30:00,222.16,222.5,222.01,222.47,15710.0,201.2679,201.5759,201.132,201.5487,15710.0
2022-03-22 14:35:00,222.46,222.56,222.38,222.47,8537.0,201.5397,201.6303,201.4672,201.5487,8537.0
2022-03-22 14:40:00,222.43,222.54,222.42,222.42,8740.0,201.5125,201.6122,201.5035,201.5035,8740.0
2022-03-22 14:45:00,222.44,222.45,222.24,222.28,8748.0,201.5216,201.5306,201.3404,201.3766,8748.0
2022-03-22 14:50:00,222.27,222.5,222.25,222.39,11746.0,201.3676,201.5759,201.3494,201.4763,11746.0
2022-03-22 14:55:00,222.44,222.5,222.34,222.34,13901.0,201.5216,201.5759,201.431,201.431,13901.0
2022-03-22 15:00:00,222.33,222.68,222.3,222.53,31815.0,201.4219,201.739,201.3947,201.6031,31815.0
2022-03-22 15:05:00,222.51,222.61,222.47,222.56,12018.0,201.585,201.6756,201.5487,201.6303,12018.0
2022-03-22 15:10:00,222.54,222.61,222.37,222.59,14523.0,201.6122,201.6756,201.4582,201.6575,14523.0
2022-03-22 15:15:00,222.6,222.83,222.6,222.68,17149.0,201.6665,201.8749,201.6665,201.739,17149.0
2022-03-22 15:20:00,222.66,222.78,222.48,222.75,16124.0,201.7209,201.8296,201.5578,201.8024,16124.0
2022-03-22 15:25:00,222.74,222.8,222.54,222.55,17407.0,201.7934,201.8477,201.6122,201.6212,17407.0
2022-03-22 15:30:00,222.56,222.79,222.51,222.74,21967.0,201.6303,201.8387,201.585,201.7934,21967.0
2022-03-22 15:35:00,222.72,222.82,222.57,222.73,24392.0,201.7752,201.8658,201.6393,201.7843,24392.0
2022-03-22 15:40:00,222.71,222.96,222.65,222.92,27895.0,201.7662,201.9927,201.7118,201.9564,27895.0
2022-03-22 15:45:00,222.92,223.23,222.85,223.08,35407.0,201.9564,202.2373,201.893,202.1014,35407.0
2022-03-22 15:50:00,223.06,223.24,222.51,222.54,42729.0,202.0833,202.2463,201.585,201.6122,42729.0
2022-03-22 15:55:00,222.56,222.82,222.24,222.78,81402.0,201.6303,201.8658,201.3404,201.8296,81402.0
2022-03-23 09:30:00,222.27,222.73,220.92,221.29,73993.0,201.3676,201.7843,200.1445,200.4797,73993.0
2022-03-23 09:35:00,221.1,221.31,220.13,220.27,18463.0,200.3076,200.4978,199.4288,199.5556,18463.0
2022-03-23 09:40:00,220.28,220.29,218.83,218.86,104348.0,199.5647,199.5738,198.2511,198.2782,104348.0
2022-03-23 09:45:00,218.84,219.36,218.53,218.88,22821.0,198.2601,198.7312,197.9793,198.2964,22821.0
2022-03-23 09:50:00,218.79,219.15,218.44,218.85,20739.0,198.2148,198.541,197.8977,198.2692,20739.0
2022-03-23 09:55:00,218.88,219.5,218.88,219.06,13533.0,198.2964,198.8581,198.2964,198.4594,13533.0
2022-03-23 10:00:00,218.99,219.43,218.68,219.35,20111.0,198.396,198.7946,198.1152,198.7222,20111.0
2022-03-23 10:05:00,219.29,219.65,219.19,219.42,13058.0,198.6678,198.9939,198.5772,198.7856,13058.0
2022-03-23 10:10:00,219.39,219.44,218.88,219.39,15049.0,198.7584,198.8037,198.2964,198.7584,15049.0
2022-03-23 10:15:00,219.47,219.71,219.26,219.45,23552.0,198.8309,199.0483,198.6406,198.8128,23552.0
2022-03-23 10:20:00,219.41,219.46,219.06,219.33,15693.0,198.7765,198.8218,198.4594,198.704,15693.0
2022-03-23 10:25:00,219.34,219.38,218.79,218.91,7757.0,198.7131,198.7493,198.2148,198.3235,7757.0
2022-03-23 10:30:00,219.01,219.15,218.88,219.01,18939.0,198.4141,198.541,198.2964,198.4141,18939.0
2022-03-23 10:35:00,219.07,219.25,219.01,219.12,16936.0,198.4685,198.6316,198.4141,198.5138,16936.0
2022-03-23 10:40:00,219.15,219.33,218.99,219.0,9053.0,198.541,198.704,198.396,198.4051,9053.0
2022-03-23 10:45:00,218.96,218.96,218.15,218.35,32504.0,198.3688,198.3688,197.635,197.8162,32504.0
2022-03-23 10:50:00,218.28,218.62,218.16,218.37,19211.0,197.7528,198.0608,197.6441,197.8343,19211.0
2022-03-23 10:55:00,218.36,218.71,218.36,218.44,14823.0,197.8253,198.1423,197.8253,197.8977,14823.0
2022-03-23 11:00:00,218.46,218.79,218.35,218.79,12034.0,197.9159,198.2148,197.8162,198.2148,12034.0
2022-03-23 11:05:00,218.92,219.27,218.9,219.1,9814.0,198.3326,198.6497,198.3145,198.4957,9814.0
2022-03-23 11:10:00,219.05,219.42,219.0,219.22,12932.0,198.4504,198.7856,198.4051,198.6044,12932.0
2022-03-23 11:15:00,219.19,219.19,218.96,219.13,8914.0,198.5772,198.5772,198.3688,198.5228,8914.0
2022-03-23 11:20:00,219.17,219.29,218.95,218.95,13472.0,198.5591,198.6678,198.3598,198.3598,13472.0
2022-03-23 11:25:00,219.01,219.22,218.92,219.08,19387.0,198.4141,198.6044,198.3326,198.4775,19387.0
2022-03-23 11:30:00,219.1,219.1,218.54,218.75,39950.0,198.4957,198.4957,197.9883,198.1786,39950.0
2022-03-23 11:35:00,218.71,218.83,218.63,218.71,12380.0,198.1423,198.2511,198.0699,198.1423,12380.0
2022-03-23 11:40:00,218.72,218.85,218.52,218.8,19458.0,198.1514,198.2692,197.9702,198.2239,19458.0
2022-03-23 11:45:00,218.8,218.96,218.61,218.69,20416.0,198.2239,198.3688,198.0517,198.1242,20416.0
2022-03-23 11:50:00,218.68,219.0,218.68,218.89,16709.0,198.1152,198.4051,198.1152,198.3054,16709.0
2022-03-23 11:55:00,218.94,219.1,218.91,219.03,12202.0,198.3507,198.4957,198.3235,198.4322,12202.0
2022-03-23 12:00:00,219.04,219.23,218.9,219.02,46770.0,198.4413,198.6134,198.3145,198.4232,46770.0
2022-03-23 12:05:00,219.05,219.11,218.3,218.32,15185.0,198.4504,198.5047,197.7709,197.789,15185.0
2022-03-23 12:10:00,218.31,218.32,217.65,217.69,28644.0,197.78,197.789,197.182,197.2183,28644.0
2022-03-23 12:15:00,217.77,218.09,217.55,217.98,26266.0,197.2907,197.5806,197.0914,197.481,26266.0
2022-03-23 12:20:00,217.95,218.04,217.73,217.8,23046.0,197.4538,197.5353,197.2545,197.3179,23046.0
2022-03-23 12:25:00,217.82,217.87,217.68,217.74,12513.0,197.336,197.3813,197.2092,197.2636,12513.0
2022-03-23 12:30:00,217.75,217.8,217.43,217.67,23308.0,197.2726,197.3179,196.9827,197.2001,23308.0
2022-03-23 12:35:00,217.7,217.86,217.55,217.67,9942.0,197.2273,197.3723,197.0914,197.2001,9942.0
2022-03-23 12:40:00,217.63,217.77,217.5,217.52,12318.0,197.1639,197.2907,197.0461,197.0643,12318.0
2022-03-23 12:45:00,217.53,217.62,217.32,217.32,13286.0,197.0733,197.1548,196.8831,196.8831,13286.0
2022-03-23 12:50:00,217.24,217.28,217.0,217.24,13961.0,196.8106,196.8468,196.5932,196.8106,13961.0
2022-03-23 12:55:00,217.24,217.41,217.1,217.36,12648.0,196.8106,196.9646,196.6837,196.9193,12648.0
2022-03-23 13:00:00,217.3,217.3,217.03,217.03,26742.0,196.8649,196.8649,196.6203,196.6203,26742.0
2022-03-23 13:05:00,217.03,217.19,216.99,217.19,14748.0,196.6203,196.7653,196.5841,196.7653,14748.0
2022-03-23 13:10:00,217.18,217.29,217.03,217.28,14501.0,196.7562,196.8559,196.6203,196.8468,14501.0
2022-03-23 13:15:00,217.32,217.4,217.06,217.11,15945.0,196.8831,196.9555,196.6475,196.6928,15945.0
2022-03-23 13:20:00,217.15,217.23,217.01,217.03,10557.0,196.729,196.8015,196.6022,196.6203,10557.0
2022-03-23 13:25:00,217.07,217.08,216.59,216.65,11029.0,196.6566,196.6656,196.2217,196.2761,11029.0
2022-03-23 13:30:00,216.63,216.86,216.48,216.65,16466.0,196.2579,196.4663,196.1221,196.2761,16466.0
2022-03-23 13:35:00,216.68,216.91,216.64,216.89,12774.0,196.3032,196.5116,196.267,196.4935,12774.0
2022-03-23 13:40:00,216.86,216.86,216.58,216.63,8856.0,196.4663,196.4663,196.2126,196.2579,8856.0
2022-03-23 13:45:00,216.61,216.91,216.6,216.91,8416.0,196.2398,196.5116,196.2308,196.5116,8416.0
2022-03-23 13:50:00,216.88,217.64,216.82,217.59,8189.0,196.4844,197.173,196.4301,197.1277,8189.0
2022-03-23 13:55:00,217.7,217.75,217.57,217.67,6733.0,197.2273,197.2726,197.1095,197.2001,6733.0
2022-03-23 14:00:00,217.69,217.73,217.55,217.6,6328.0,197.2183,197.2545,197.0914,197.1367,6328.0
2022-03-23 14:05:00,217.58,217.67,217.24,217.4,12090.0,197.1186,197.2001,196.8106,196.9555,12090.0
2022-03-23 14:10:00,217.43,217.48,216.85,216.85,18149.0,196.9827,197.028,196.4573,196.4573,18149.0
2022-03-23 14:15:00,216.86,217.39,216.73,217.39,20086.0,196.4663,196.9465,196.3485,196.9465,20086.0
2022-03-23 14:20:00,217.39,217.41,217.0,217.04,13908.0,196.9465,196.9646,196.5932,196.6294,13908.0
2022-03-23 14:25:00,217.01,217.23,217.01,217.21,8946.0,196.6022,196.8015,196.6022,196.7834,8946.0
2022-03-23 14:30:00,217.22,217.27,217.02,217.05,12415.0,196.7925,196.8378,196.6113,196.6385,12415.0
2022-03-23 14:35:00,217.02,217.09,216.83,217.04,9606.0,196.6113,196.6747,196.4391,196.6294,9606.0
2022-03-23 14:40:00,217.08,217.08,216.77,216.82,10272.0,196.6656,196.6656,196.3848,196.4301,10272.0
2022-03-23 14:45:00,216.78,216.99,216.7,216.74,11801.0,196.3938,196.5841,196.3214,196.3576,11801.0
2022-03-23 14:50:00,216.73,216.78,216.59,216.63,13793.0,196.3485,196.3938,196.2217,196.2579,13793.0
2022-03-23 14:55:00,216.64,216.66,216.12,216.15,17237.0,196.267,196.2851,195.7959,195.8231,17237.0
2022-03-23 15:00:00,216.15,216.4,216.07,216.3,24555.0,195.8231,196.0496,195.7506,195.959,24555.0
2022-03-23 15:05:00,216.3,216.32,215.99,216.08,17324.0,195.959,195.9771,195.6781,195.7597,17324.0
2022-03-23 15:10:00,216.08,216.16,215.94,216.03,31856.0,195.7597,195.8321,195.6328,195.7144,31856.0
2022-03-23 15:15:00,216.03,216.33,215.99,216.12,14554.0,195.7144,195.9862,195.6781,195.7959,14554.0
2022-03-23 15:20:00,216.14,216.68,216.06,216.67,13560.0,195.814,196.3032,195.7416,196.2942,13560.0
2022-03-23 15:25:00,216.7,216.83,216.58,216.68,11292.0,196.3214,196.4391,196.2126,196.3032,11292.0
2022-03-23 15:30:00,216.65,216.74,216.26,216.27,27365.0,196.2761,196.3576,195.9227,195.9318,27365.0
2022-03-23 15:35:00,216.33,216.68,216.31,216.39,29424.0,195.9862,196.3032,195.968,196.0405,29424.0
2022-03-23 15:40:00,216.35,216.89,216.28,216.76,38911.0,196.0043,196.4935,195.9409,196.3757,38911.0
2022-03-23 15:45:00,216.75,216.97,216.55,216.8,52587.0,196.3667,196.566,196.1855,196.412,52587.0
2022-03-23 15:50:00,216.77,216.79,216.37,216.45,31596.0,196.3848,196.4029,196.0224,196.0949,31596.0
2022-03-23 15:55:00,216.47,216.93,216.47,216.72,83977.0,196.113,196.5297,196.113,196.3395,83977.0
2022-03-24 09:30:00,217.03,217.92,216.94,217.0,55541.0,196.6203,197.4266,196.5388,196.5932,55541.0
2022-03-24 09:35:00,216.9,217.31,216.33,216.98,23149.0,196.5026,196.874,195.9862,196.575,23149.0
2022-03-24 09:40:00,216.9,217.44,216.61,216.82,13772.0,196.5026,196.9918,196.2398,196.4301,13772.0
2022-03-24 09:45:00,217.18,217.84,216.76,217.36,22808.0,196.7562,197.3542,196.3757,196.9193,22808.0
2022-03-24 09:50:00,217.27,217.83,217.19,217.83,12555.0,196.8378,197.3451,196.7653,197.3451,12555.0
2022-03-24 09:55:00,217.84,218.33,217.83,218.09,19934.0,197.3542,197.7981,197.3451,197.5806,19934.0
2022-03-24 10:00:00,218.02,218.71,217.97,218.5,22772.0,197.5172,198.1423,197.4719,197.9521,22772.0
2022-03-24 10:05:00,218.52,218.65,218.25,218.25,84403.0,197.9702,198.088,197.7256,197.7256,84403.0
2022-03-24 10:10:00,218.33,218.33,217.88,217.93,9609.0,197.7981,197.7981,197.3904,197.4357,9609.0
2022-03-24 10:15:00,217.89,217.89,217.18,217.23,7202.0,197.3995,197.3995,196.7562,196.8015,7202.0
2022-03-24 10:20:00,217.34,217.84,217.29,217.72,13375.0,196.9012,197.3542,196.8559,197.2454,13375.0
2022-03-24 10:25:00,217.71,217.78,217.47,217.49,12075.0,197.2364,197.2998,197.019,197.0371,12075.0
2022-03-24 10:30:00,217.57,217.97,217.38,217.88,10808.0,197.1095,197.4719,196.9374,197.3904,10808.0
2022-03-24 10:35:00,217.91,218.04,217.51,217.65,15233.0,197.4176,197.5353,197.0552,197.182,15233.0
2022-03-24 10:40:00,217.66,217.94,217.46,217.86,12472.0,197.1911,197.4448,197.0099,197.3723,12472.0
2022-03-24 10:45:00,217.9,218.03,217.74,217.86,13900.0,197.4085,197.5263,197.2636,197.3723,13900.0
2022-03-24 10:50:00,217.77,217.77,217.43,217.46,17247.0,197.2907,197.2907,196.9827,197.0099,17247.0
2022-03-24 10:55:00,217.52,217.52,217.02,217.18,22394.0,197.0643,197.0643,196.6113,196.7562,22394.0
2022-03-24 11:00:00,217.2,217.79,216.95,216.97,20046.0,196.7743,197.3089,196.5479,196.566,20046.0
2022-03-24 11:05:00,216.95,217.63,216.88,217.19,10455.0,196.5479,197.1639,196.4844,196.7653,10455.0
2022-03-24 11:10:00,217.09,217.41,217.05,217.14,8561.0,196.6747,196.9646,196.6385,196.72,8561.0
2022-03-24 11:15:00,217.13,217.28,217.0,217.23,8438.0,196.7109,196.8468,196.5932,196.8015,8438.0
2022-03-24 11:20:00,217.2,217.26,216.69,216.82,9934.0,196.7743,196.8287,196.3123,196.4301,9934.0
2022-03-24 11:25:00,216.83,217.13,216.74,217.08,11675.0,196.4391,196.7109,196.3576,196.6656,11675.0
2022-03-24 11:30:00,217.27,217.29,217.02,217.05,9708.0,196.8378,196.8559,196.6113,196.6385,9708.0
2022-03-24 11:35:00,217.03,217.2,216.92,217.11,12219.0,196.6203,196.7743,196.5207,196.6928,12219.0
2022-03-24 11:40:00,217.21,217.51,217.19,217.51,11274.0,196.7834,197.0552,196.7653,197.0552,11274.0
2022-03-24 11:45:00,217.49,217.51,217.35,217.38,5994.0,197.0371,197.0552,196.9102,196.9374,5994.0
2022-03-24 11:50:00,217.39,217.49,217.25,217.37,5541.0,196.9465,197.0371,196.8196,196.9284,5541.0
2022-03-24 11:55:00,217.37,217.48,217.32,217.4,7048.0,196.9284,197.028,196.8831,196.9555,7048.0
2022-03-24 12:00:00,217.4,217.41,217.07,217.25,8527.0,196.9555,196.9646,196.6566,196.8196,8527.0
2022-03-24 12:05:00,217.21,217.23,217.14,217.19,4948.0,196.7834,196.8015,196.72,196.7653,4948.0
2022-03-24 12:10:00,217.17,217.26,217.07,217.12,7406.0,196.7472,196.8287,196.6566,196.7019,7406.0
2022-03-24 12:15:00,217.11,217.11,216.39,216.57,18754.0,196.6928,196.6928,196.0405,196.2036,18754.0
2022-03-24 12:20:00,216.63,216.72,216.54,216.54,5935.0,196.2579,196.3395,196.1764,196.1764,5935.0
2022-03-24 12:25:00,216.5,216.66,216.37,216.53,18128.0,196.1402,196.2851,196.0224,196.1674,18128.0
2022-03-24 12:30:00,216.49,216.68,216.46,216.51,12963.0,196.1311,196.3032,196.1039,196.1492,12963.0
2022-03-24 12:35:00,216.62,217.02,216.56,216.91,7772.0,196.2489,196.6113,196.1945,196.5116,7772.0
2022-03-24 12:40:00,216.94,216.95,216.76,216.92,10040.0,196.5388,196.5479,196.3757,196.5207,10040.0
2022-03-24 12:45:00,216.9,216.9,216.62,216.7,5460.0,196.5026,196.5026,196.2489,196.3214,5460.0
2022-03-24 12:50:00,216.73,216.75,216.57,216.59,8023.0,196.3485,196.3667,196.2036,196.2217,8023.0
2022-03-24 12:55:00,216.66,216.66,216.44,216.53,14335.0,196.2851,196.2851,196.0858,196.1674,14335.0
2022-03-24 13:00:00,216.49,216.65,216.3,216.37,15474.0,196.1311,196.2761,195.959,196.0224,15474.0
2022-03-24 13:05:00,216.4,216.68,216.4,216.57,10153.0,196.0496,196.3032,196.0496,196.2036,10153.0
2022-03-24 13:10:00,216.62,216.76,216.54,216.57,12050.0,196.2489,196.3757,196.1764,196.2036,12050.0
2022-03-24 13:15:00,216.56,216.94,216.52,216.82,9465.0,196.1945,196.5388,196.1583,196.4301,9465.0
2022-03-24 13:20:00,216.88,216.99,216.8,216.93,8464.0,196.4844,196.5841,196.412,196.5297,8464.0
2022-03-24 13:25:00,216.89,217.04,216.67,216.75,15610.0,196.4935,196.6294,196.2942,196.3667,15610.0
2022-03-24 13:30:00,216.73,216.73,216.39,216.46,11242.0,196.3485,196.3485,196.0405,196.1039,11242.0
2022-03-24 13:35:00,216.41,216.5,216.22,216.24,11658.0,196.0586,196.1402,195.8865,195.9046,11658.0
2022-03-24 13:40:00,216.27,216.51,216.18,216.43,12596.0,195.9318,196.1492,195.8503,196.0768,12596.0
2022-03-24 13:45:00,216.42,216.66,216.4,216.59,10279.0,196.0677,196.2851,196.0496,196.2217,10279.0
2022-03-24 13:50:00,216.54,216.66,216.46,216.5,9062.0,196.1764,196.2851,196.1039,196.1402,9062.0
2022-03-24 13:55:00,216.47,216.53,216.4,216.5,7037.0,196.113,196.1674,196.0496,196.1402,7037.0
2022-03-24 14:00:00,216.57,216.71,216.52,216.67,11528.0,196.2036,196.3304,196.1583,196.2942,11528.0
2022-03-24 14:05:00,216.67,216.88,216.61,216.72,8965.0,196.2942,196.4844,196.2398,196.3395,8965.0
2022-03-24 14:10:00,216.77,216.77,216.56,216.65,10407.0,196.3848,196.3848,196.1945,196.2761,10407.0
2022-03-24 14:15:00,216.64,216.7,216.51,216.59,8600.0,196.267,196.3214,196.1492,196.2217,8600.0
2022-03-24 14:20:00,216.56,216.56,216.29,216.29,11832.0,196.1945,196.1945,195.9499,195.9499,11832.0
2022-03-24 14:25:00,216.32,216.42,216.24,216.33,7580.0,195.9771,196.0677,195.9046,195.9862,7580.0
2022-03-24 14:30:00,216.31,216.38,216.17,216.22,10450.0,195.968,196.0315,195.8412,195.8865,10450.0
2022-03-24 14:35:00,216.25,216.6,216.15,216.53,13174.0,195.9137,196.2308,195.8231,196.1674,13174.0
2022-03-24 14:40:00,216.51,216.71,216.5,216.64,12626.0,196.1492,196.3304,196.1402,196.267,12626.0
2022-03-24 14:45:00,216.69,216.75,216.46,216.63,11440.0,196.3123,196.3667,196.1039,196.2579,11440.0
2022-03-24 14:50:00,216.68,217.03,216.68,216.98,11916.0,196.3032,196.6203,196.3032,196.575,11916.0
2022-03-24 14:55:00,216.99,217.02,216.85,216.88,7418.0,196.5841,196.6113,196.4573,196.4844,7418.0
2022-03-24 15:00:00,216.87,216.95,216.75,216.85,7852.0,196.4754,196.5479,196.3667,196.4573,7852.0
2022-03-24 15:05:00,216.85,217.26,216.84,217.12,25613.0,196.4573,196.8287,196.4482,196.7019,25613.0
2022-03-24 15:10:00,217.11,217.23,217.09,217.23,6550.0,196.6928,196.8015,196.6747,196.8015,6550.0
2022-03-24 15:15:00,217.19,217.27,217.09,217.24,11209.0,196.7653,196.8378,196.6747,196.8106,11209.0
2022-03-24 15:20:00,217.27,217.6,217.25,217.6,13924.0,196.8378,197.1367,196.8196,197.1367,13924.0
2022-03-24 15:25:00,217.62,217.7,217.52,217.56,15581.0,197.1548,197.2273,197.0643,197.1005,15581.0
2022-03-24 15:30:00,217.59,217.62,217.32,217.4,15514.0,197.1277,197.1548,196.8831,196.9555,15514.0
2022-03-24 15:35:00,217.44,217.51,217.26,217.35,12023.0,196.9918,197.0552,196.8287,196.9102,12023.0
2022-03-24 15:40:00,217.36,217.42,217.13,217.37,15434.0,196.9193,196.9737,196.7109,196.9284,15434.0
2022-03-24 15:45:00,217.41,217.47,217.16,217.22,19093.0,196.9646,197.019,196.7381,196.7925,19093.0
2022-03-24 15:50:00,217.22,217.36,217.14,217.14,27116.0,196.7925,196.9193,196.72,196.72,27116.0
2022-03-24 15:55:00,217.12,217.16,216.79,217.02,70294.0,196.7019,196.7381,196.4029,196.6113,70294.0
2022-03-25 09:30:00,218.05,219.47,217.89,218.07,74896.0,197.5444,198.8309,197.3995,197.5625,74896.0
2022-03-25 09:35:00,218.19,218.47,217.2,217.21,31635.0,197.6712,197.9249,196.7743,196.7834,31635.0
2022-03-25 09:40:00,217.21,217.58,216.63,216.79,32231.0,196.7834,197.1186,196.2579,196.4029,32231.0
2022-03-25 09:45:00,216.8,216.99,216.56,216.79,19712.0,196.412,196.5841,196.1945,196.4029,19712.0
2022-03-25 09:50:00,216.78,217.01,216.33,216.51,33451.0,196.3938,196.6022,195.9862,196.1492,33451.0
2022-03-25 09:55:00,216.52,217.12,216.51,217.01,59874.0,196.1583,196.7019,196.1492,196.6022,59874.0
2022-03-25 10:00:00,216.96,217.8,216.94,217.67,16391.0,196.5569,197.3179,196.5388,197.2001,16391.0
2022-03-25 10:05:00,217.92,217.98,216.61,216.73,31172.0,197.4266,197.481,196.2398,196.3485,31172.0
2022-03-25 10:10:00,216.83,217.64,216.83,217.45,8328.0,196.4391,197.173,196.4391,197.0008,8328.0
2022-03-25 10:15:00,217.45,218.74,217.44,218.57,22718.0,197.0008,198.1695,196.9918,198.0155,22718.0
2022-03-25 10:20:00,218.55,219.78,218.54,219.54,58281.0,197.9974,199.1117,197.9883,198.8943,58281.0
2022-03-25 10:25:00,219.48,219.53,218.79,218.96,14992.0,198.8399,198.8852,198.2148,198.3688,14992.0
2022-03-25 10:30:00,218.92,219.44,218.92,219.28,13646.0,198.3326,198.8037,198.3326,198.6587,13646.0
2022-03-25 10:35:00,219.36,219.64,219.35,219.51,16623.0,198.7312,198.9849,198.7222,198.8671,16623.0
2022-03-25 10:40:00,219.52,219.82,219.42,219.49,19680.0,198.8762,199.148,198.7856,198.849,19680.0
2022-03-25 10:45:00,219.54,219.82,219.48,219.81,13514.0,198.8943,199.148,198.8399,199.1389,13514.0
2022-03-25 10:50:00,219.85,219.93,219.3,219.48,22464.0,199.1751,199.2476,198.6769,198.8399,22464.0
2022-03-25 10:55:00,219.48,219.63,219.27,219.49,11904.0,198.8399,198.9758,198.6497,198.849,11904.0
2022-03-25 11:00:00,219.51,219.54,218.96,219.22,20949.0,198.8671,198.8943,198.3688,198.6044,20949.0
2022-03-25 11:05:00,219.19,219.37,218.74,218.74,16747.0,198.5772,198.7403,198.1695,198.1695,16747.0
2022-03-25 11:10:00,218.77,218.77,218.43,218.58,16097.0,198.1967,198.1967,197.8887,198.0246,16097.0
2022-03-25 11:15:00,218.56,218.71,218.27,218.31,11363.0,198.0064,198.1423,197.7437,197.78,11363.0
2022-03-25 11:20:00,218.28,218.74,218.21,218.38,15959.0,197.7528,198.1695,197.6894,197.8434,15959.0
2022-03-25 11:25:00,218.38,218.43,217.73,218.27,20314.0,197.8434,197.8887,197.2545,197.7437,20314.0
2022-03-25 11:30:00,218.27,218.5,217.98,218.2,17948.0,197.7437,197.9521,197.481,197.6803,17948.0
2022-03-25 11:35:00,218.31,218.46,218.08,218.34,14491.0,197.78,197.9159,197.5716,197.8071,14491.0
2022-03-25 11:40:00,218.33,219.07,218.31,218.48,22157.0,197.7981,198.4685,197.78,197.934,22157.0
2022-03-25 11:45:00,218.47,218.5,217.66,217.81,16256.0,197.9249,197.9521,197.1911,197.327,16256.0
2022-03-25 11:50:00,217.78,218.29,217.75,217.99,7929.0,197.2998,197.7618,197.2726,197.4901,7929.0
2022-03-25 11:55:00,217.92,218.13,217.66,217.7,6042.0,197.4266,197.6169,197.1911,197.2273,6042.0
2022-03-25 12:00:00,217.79,217.89,217.63,217.81,15113.0,197.3089,197.3995,197.1639,197.327,15113.0
2022-03-25 12:05:00,217.82,218.18,217.76,218.1,16753.0,197.336,197.6622,197.2817,197.5897,16753.0
2022-03-25 12:10:00,218.1,218.43,218.08,218.34,11026.0,197.5897,197.8887,197.5716,197.8071,11026.0
2022-03-25 12:15:00,218.37,218.69,218.31,218.66,11444.0,197.8343,198.1242,197.78,198.097,11444.0
2022-03-25 12:20:00,218.6,218.75,218.22,218.37,15316.0,198.0427,198.1786,197.6984,197.8343,15316.0
2022-03-25 12:25:00,218.42,218.64,218.19,218.58,9849.0,197.8796,198.0789,197.6712,198.0246,9849.0
2022-03-25 12:30:00,218.62,218.75,218.41,218.75,17295.0,198.0608,198.1786,197.8706,198.1786,17295.0
2022-03-25 12:35:00,218.71,218.77,218.28,218.37,12151.0,198.1423,198.1967,197.7528,197.8343,12151.0
2022-03-25 12:40:00,218.42,218.56,218.3,218.42,9254.0,197.8796,198.0064,197.7709,197.8796,9254.0
2022-03-25 12:45:00,218.5,218.7,218.42,218.57,10978.0,197.9521,198.1333,197.8796,198.0155,10978.0
2022-03-25 12:50:00,218.63,218.78,218.34,218.64,10287.0,198.0699,198.2058,197.8071,198.0789,10287.0
2022-03-25 12:55:00,218.65,218.79,218.44,218.7,10252.0,198.088,198.2148,197.8977,198.1333,10252.0
2022-03-25 13:00:00,218.66,218.66,218.3,218.36,9466.0,198.097,198.097,197.7709,197.8253,9466.0
2022-03-25 13:05:00,218.36,218.58,218.3,218.45,7898.0,197.8253,198.0246,197.7709,197.9068,7898.0
2022-03-25 13:10:00,218.4,218.53,218.22,218.42,8962.0,197.8615,197.9793,197.6984,197.8796,8962.0
2022-03-25 13:15:00,218.44,218.81,218.44,218.73,9004.0,197.8977,198.2329,197.8977,198.1605,9004.0
2022-03-25 13:20:00,218.76,218.8,218.25,218.28,11104.0,198.1876,198.2239,197.7256,197.7528,11104.0
2022-03-25 13:25:00,218.25,218.36,218.17,218.36,7974.0,197.7256,197.8253,197.6531,197.8253,7974.0
2022-03-25 13:30:00,218.43,218.89,218.4,218.89,20720.0,197.8887,198.3054,197.8615,198.3054,20720.0
2022-03-25 13:35:00,218.86,219.25,218.78,219.2,14386.0,198.2782,198.6316,198.2058,198.5863,14386.0
2022-03-25 13:40:00,219.2,219.2,218.79,219.11,7988.0,198.5863,198.5863,198.2148,198.5047,7988.0
2022-03-25 13:45:00,219.15,219.18,219.02,219.12,5152.0,198.541,198.5681,198.4232,198.5138,5152.0
2022-03-25 13:50:00,219.15,219.3,219.13,219.29,10250.0,198.541,198.6769,198.5228,198.6678,10250.0
2022-03-25 13:55:00,219.25,219.43,219.24,219.32,7650.0,198.6316,198.7946,198.6225,198.695,7650.0
2022-03-25 14:00:00,219.32,219.48,219.26,219.3,7530.0,198.695,198.8399,198.6406,198.6769,7530.0
2022-03-25 14:05:00,219.32,219.5,219.3,219.42,7470.0,198.695,198.8581,198.6769,198.7856,7470.0
2022-03-25 14:10:00,219.48,219.51,219.24,219.41,8617.0,198.8399,198.8671,198.6225,198.7765,8617.0
2022-03-25 14:15:00,219.39,219.51,219.07,219.11,11491.0,198.7584,198.8671,198.4685,198.5047,11491.0
2022-03-25 14:20:00,219.16,219.27,219.13,219.13,4410.0,198.55,198.6497,198.5228,198.5228,4410.0
2022-03-25 14:25:00,219.1,219.34,219.07,219.25,8319.0,198.4957,198.7131,198.4685,198.6316,8319.0
2022-03-25 14:30:00,219.27,219.3,219.14,219.16,5814.0,198.6497,198.6769,198.5319,198.55,5814.0
2022-03-25 14:35:00,219.1,219.23,219.07,219.08,4726.0,198.4957,198.6134,198.4685,198.4775,4726.0
2022-03-25 14:40:00,219.11,219.13,219.02,219.07,5472.0,198.5047,198.5228,198.4232,198.4685,5472.0
2022-03-25 14:45:00,219.12,219.15,218.98,219.04,5524.0,198.5138,198.541,198.387,198.4413,5524.0
2022-03-25 14:50:00,219.07,219.08,218.95,218.95,9574.0,198.4685,198.4775,198.3598,198.3598,9574.0
2022-03-25 14:55:00,218.95,219.08,218.89,218.92,8505.0,198.3598,198.4775,198.3054,198.3326,8505.0
2022-03-25 15:00:00,218.85,218.85,218.45,218.65,4624.0,198.2692,198.2692,197.9068,198.088,4624.0
2022-03-25 15:05:00,218.69,218.69,218.06,218.11,12947.0,198.1242,198.1242,197.5535,197.5988,12947.0
2022-03-25 15:10:00,218.14,218.44,218.13,218.39,11070.0,197.6259,197.8977,197.6169,197.8524,11070.0
2022-03-25 15:15:00,218.43,218.44,217.95,218.01,26749.0,197.8887,197.8977,197.4538,197.5082,26749.0
2022-03-25 15:20:00,218.0,218.0,217.64,217.72,41433.0,197.4991,197.4991,197.173,197.2454,41433.0
2022-03-25 15:25:00,217.76,217.76,217.43,217.5,18775.0,197.2817,197.2817,196.9827,197.0461,18775.0
2022-03-25 15:30:00,217.48,217.69,217.42,217.68,15852.0,197.028,197.2183,196.9737,197.2092,15852.0
2022-03-25 15:35:00,217.67,217.81,217.59,217.72,15510.0,197.2001,197.327,197.1277,197.2454,15510.0
2022-03-25 15:40:00,217.72,218.1,217.63,217.83,15267.0,197.2454,197.5897,197.1639,197.3451,15267.0
2022-03-25 15:45:00,217.84,218.13,217.84,218.11,21655.0,197.3542,197.6169,197.3542,197.5988,21655.0
2022-03-25 15:50:00,218.11,218.29,217.92,218.18,45090.0,197.5988,197.7618,197.4266,197.6622,45090.0
2022-03-25 15:55:00,218.18,218.72,218.08,218.7,76391.0,197.6622,198.1514,197.5716,198.1333,76391.0
2022-03-28 09:30:00,218.06,218.74,218.0,218.68,47763.0,197.5535,198.1695,197.4991,198.1152,47763.0
2022-03-28 09:35:00,218.52,218.94,218.23,218.94,10679.0,197.9702,198.3507,197.7075,198.3507,10679.0
2022-03-28 09:40:00,218.87,218.88,217.93,217.99,12689.0,198.2873,198.2964,197.4357,197.4901,12689.0
2022-03-28 09:45:00,218.34,218.47,217.7,217.71,13684.0,197.8071,197.9249,197.2273,197.2364,13684.0
2022-03-28 09:50:00,217.75,218.26,217.66,218.2,15482.0,197.2726,197.7347,197.1911,197.6803,15482.0
2022-03-28 09:55:00,218.25,219.12,218.25,219.02,23776.0,197.7256,198.5138,197.7256,198.4232,23776.0
2022-03-28 10:00:00,219.0,219.0,217.9,218.19,15848.0,198.4051,198.4051,197.4085,197.6712,15848.0
2022-03-28 10:05:00,218.14,218.24,217.75,217.75,12684.0,197.6259,197.7165,197.2726,197.2726,12684.0
2022-03-28 10:10:00,217.83,218.04,217.75,217.75,14184.0,197.3451,197.5353,197.2726,197.2726,14184.0
2022-03-28 10:15:00,217.67,217.85,217.27,217.55,14465.0,197.2001,197.3632,196.8378,197.0914,14465.0
2022-03-28 10:20:00,217.52,217.58,217.12,217.18,10724.0,197.0643,197.1186,196.7019,196.7562,10724.0
2022-03-28 10:25:00,217.2,217.22,216.67,216.91,23263.0,196.7743,196.7925,196.2942,196.5116,23263.0
2022-03-28 10:30:00,217.0,217.11,216.55,216.6,34561.0,196.5932,196.6928,196.1855,196.2308,34561.0
2022-03-28 10:35:00,216.64,216.89,216.55,216.62,24267.0,196.267,196.4935,196.1855,196.2489,24267.0
2022-03-28 10:40:00,216.67,216.89,216.45,216.81,16801.0,196.2942,196.4935,196.0949,196.421,16801.0
2022-03-28 10:45:00,216.78,217.51,216.77,217.4,10026.0,196.3938,197.0552,196.3848,196.9555,10026.0
2022-03-28 10:50:00,217.47,217.66,217.46,217.53,6415.0,197.019,197.1911,197.0099,197.0733,6415.0
2022-03-28 10:55:00,217.49,217.7,217.33,217.7,22379.0,197.0371,197.2273,196.8921,197.2273,22379.0
2022-03-28 11:00:00,217.7,217.77,217.26,217.65,9253.0,197.2273,197.2907,196.8287,197.182,9253.0
2022-03-28 11:05:00,217.58,218.01,217.56,217.62,12271.0,197.1186,197.5082,197.1005,197.1548,12271.0
2022-03-28 11:10:00,217.71,217.85,217.51,217.53,18215.0,197.2364,197.3632,197.0552,197.0733,18215.0
2022-03-28 11:15:00,217.48,217.66,217.38,217.62,11791.0,197.028,197.1911,196.9374,197.1548,11791.0
2022-03-28 11:20:00,217.68,217.71,217.34,217.37,7622.0,197.2092,197.2364,196.9012,196.9284,7622.0
2022-03-28 11:25:00,217.39,217.74,217.21,217.74,18149.0,196.9465,197.2636,196.7834,197.2636,18149.0
2022-03-28 11:30:00,217.83,217.83,217.2,217.25,5829.0,197.3451,197.3451,196.7743,196.8196,5829.0
2022-03-28 11:35:00,217.18,217.18,216.81,216.94,14654.0,196.7562,196.7562,196.421,196.5388,14654.0
2022-03-28 11:40:00,216.9,217.15,216.81,217.1,9654.0,196.5026,196.729,196.421,196.6837,9654.0
2022-03-28 11:45:00,217.17,217.17,216.9,216.94,12768.0,196.7472,196.7472,196.5026,196.5388,12768.0
2022-03-28 11:50:00,216.98,217.32,216.97,217.11,6582.0,196.575,196.8831,196.566,196.6928,6582.0
2022-03-28 11:55:00,217.11,217.11,216.88,216.88,6504.0,196.6928,196.6928,196.4844,196.4844,6504.0
2022-03-28 12:00:00,216.88,217.41,216.88,217.41,6135.0,196.4844,196.9646,196.4844,196.9646,6135.0
2022-03-28 12:05:00,217.36,217.49,217.34,217.47,4687.0,196.9193,197.0371,196.9012,197.019,4687.0
2022-03-28 12:10:00,217.45,217.53,217.38,217.52,7926.0,197.0008,197.0733,196.9374,197.0643,7926.0
2022-03-28 12:15:00,217.57,217.61,217.39,217.47,6202.0,197.1095,197.1458,196.9465,197.019,6202.0
2022-03-28 12:20:00,217.55,217.82,217.51,217.68,9104.0,197.0914,197.336,197.0552,197.2092,9104.0
2022-03-28 12:25:00,217.66,217.8,217.62,217.77,6857.0,197.1911,197.3179,197.1548,197.2907,6857.0
2022-03-28 12:30:00,217.75,217.91,217.65,217.84,8705.0,197.2726,197.4176,197.182,197.3542,8705.0
2022-03-28 12:35:00,217.88,217.88,217.69,217.79,4758.0,197.3904,197.3904,197.2183,197.3089,4758.0
2022-03-28 12:40:00,217.79,217.85,217.7,217.82,6573.0,197.3089,197.3632,197.2273,197.336,6573.0
2022-03-28 12:45:00,217.76,217.79,217.55,217.78,3883.0,197.2817,197.3089,197.0914,197.2998,3883.0
2022-03-28 12:50:00,217.77,217.95,217.74,217.94,5693.0,197.2907,197.4538,197.2636,197.4448,5693.0
2022-03-28 12:55:00,217.97,218.01,217.88,217.94,6204.0,197.4719,197.5082,197.3904,197.4448,6204.0
2022-03-28 13:00:00,217.93,218.1,217.92,218.1,7132.0,197.4357,197.5897,197.4266,197.5897,7132.0
2022-03-28 13:05:00,218.03,218.04,217.75,217.83,8641.0,197.5263,197.5353,197.2726,197.3451,8641.0
2022-03-28 13:10:00,217.78,217.98,217.78,217.95,5754.0,197.2998,197.481,197.2998,197.4538,5754.0
2022-03-28 13:15:00,217.97,218.01,217.85,217.93,3865.0,197.4719,197.5082,197.3632,197.4357,3865.0
2022-03-28 13:20:00,217.9,218.14,217.89,218.14,4781.0,197.4085,197.6259,197.3995,197.6259,4781.0
2022-03-28 13:25:00,218.12,218.16,217.94,218.02,8090.0,197.6078,197.6441,197.4448,197.5172,8090.0
2022-03-28 13:30:00,217.98,218.12,217.96,218.08,6731.0,197.481,197.6078,197.4629,197.5716,6731.0
2022-03-28 13:35:00,218.11,218.15,217.84,218.03,8760.0,197.5988,197.635,197.3542,197.5263,8760.0
2022-03-28 13:40:00,218.02,218.03,217.6,217.6,9202.0,197.5172,197.5263,197.1367,197.1367,9202.0
2022-03-28 13:45:00,217.63,217.97,217.63,217.91,9134.0,197.1639,197.4719,197.1639,197.4176,9134.0
2022-03-28 13:50:00,217.92,217.95,217.83,217.95,4357.0,197.4266,197.4538,197.3451,197.4538,4357.0
2022-03-28 13:55:00,217.84,217.86,217.68,217.82,6060.0,197.3542,197.3723,197.2092,197.336,6060.0
2022-03-28 14:00:00,217.78,217.88,217.62,217.62,4494.0,197.2998,197.3904,197.1548,197.1548,4494.0
2022-03-28 14:05:00,217.67,217.69,217.46,217.68,9616.0,197.2001,197.2183,197.0099,197.2092,9616.0
2022-03-28 14:10:00,217.71,217.73,217.36,217.42,7882.0,197.2364,197.2545,196.9193,196.9737,7882.0
2022-03-28 14:15:00,217.42,217.44,217.22,217.27,7847.0,196.9737,196.9918,196.7925,196.8378,7847.0
2022-03-28 14:20:00,217.28,217.42,217.22,217.37,6037.0,196.8468,196.9737,196.7925,196.9284,6037.0
2022-03-28 14:25:00,217.43,217.45,217.29,217.41,10956.0,196.9827,197.0008,196.8559,196.9646,10956.0
2022-03-28 14:30:00,217.41,217.56,217.33,217.51,10263.0,196.9646,197.1005,196.8921,197.0552,10263.0
2022-03-28 14:35:00,217.53,217.53,217.29,217.38,8905.0,197.0733,197.0733,196.8559,196.9374,8905.0
2022-03-28 14:40:00,217.36,217.93,217.33,217.71,17604.0,196.9193,197.4357,196.8921,197.2364,17604.0
2022-03-28 14:45:00,217.72,217.91,217.66,217.89,4611.0,197.2454,197.4176,197.1911,197.3995,4611.0
2022-03-28 14:50:00,217.89,218.39,217.89,218.38,15780.0,197.3995,197.8524,197.3995,197.8434,15780.0
2022-03-28 14:55:00,218.36,218.89,218.34,218.84,31420.0,197.8253,198.3054,197.8071,198.2601,31420.0
2022-03-28 15:00:00,218.85,218.85,218.41,218.45,10588.0,198.2692,198.2692,197.8706,197.9068,10588.0
2022-03-28 15:05:00,218.48,218.55,218.38,218.45,10516.0,197.934,197.9974,197.8434,197.9068,10516.0
2022-03-28 15:10:00,218.42,218.68,218.4,218.64,7589.0,197.8796,198.1152,197.8615,198.0789,7589.0
2022-03-28 15:15:00,218.63,218.65,218.43,218.43,8107.0,198.0699,198.088,197.8887,197.8887,8107.0
2022-03-28 15:20:00,218.46,218.73,218.46,218.69,20544.0,197.9159,198.1605,197.9159,198.1242,20544.0
2022-03-28 15:25:00,218.67,218.84,218.66,218.81,9328.0,198.1061,198.2601,198.097,198.2329,9328.0
2022-03-28 15:30:00,218.78,218.96,218.66,218.71,22973.0,198.2058,198.3688,198.097,198.1423,22973.0
2022-03-28 15:35:00,218.74,218.8,218.52,218.73,23903.0,198.1695,198.2239,197.9702,198.1605,23903.0
2022-03-28 15:40:00,218.75,218.84,218.65,218.82,20227.0,198.1786,198.2601,198.088,198.242,20227.0
2022-03-28 15:45:00,218.81,219.32,218.75,219.27,33080.0,198.2329,198.695,198.1786,198.6497,33080.0
2022-03-28 15:50:00,219.23,219.23,218.75,219.04,39249.0,198.6134,198.6134,198.1786,198.4413,39249.0
2022-03-28 15:55:00,218.98,219.52,218.92,219.5,90738.0,198.387,198.8762,198.3326,198.8581,90738.0
2022-03-29 09:30:00,222.0,224.37,220.2,223.84,101593.0,201.1229,203.2701,199.4922,202.7899,101593.0
2022-03-29 09:35:00,223.86,224.57,223.7,224.2,47435.0,202.808,203.4513,202.6631,203.1161,47435.0
2022-03-29 09:40:00,224.23,224.35,223.08,223.35,22607.0,203.1432,203.252,202.1014,202.346,22607.0
2022-03-29 09:45:00,223.33,223.35,222.4,222.54,15117.0,202.3279,202.346,201.4853,201.6122,15117.0
2022-03-29 09:50:00,222.64,222.97,222.2,222.46,27058.0,201.7028,202.0017,201.3041,201.5397,27058.0
2022-03-29 09:55:00,222.54,222.67,222.11,222.29,16538.0,201.6122,201.7299,201.2226,201.3857,16538.0
2022-03-29 10:00:00,222.29,222.7,221.97,222.05,23465.0,201.3857,201.7571,201.0958,201.1682,23465.0
2022-03-29 10:05:00,222.09,222.28,221.89,222.11,32216.0,201.2045,201.3766,201.0233,201.2226,32216.0
2022-03-29 10:10:00,222.11,222.3,221.85,222.08,36851.0,201.2226,201.3947,200.9871,201.1954,36851.0
2022-03-29 10:15:00,222.12,222.33,221.41,221.45,29710.0,201.2317,201.4219,200.5884,200.6247,29710.0
2022-03-29 10:20:00,221.37,221.42,220.65,221.12,41267.0,200.5522,200.5975,199.8999,200.3257,41267.0
2022-03-29 10:25:00,221.07,221.39,220.87,221.07,26305.0,200.2804,200.5703,200.0992,200.2804,26305.0
2022-03-29 10:30:00,221.07,221.53,220.95,221.16,25524.0,200.2804,200.6971,200.1717,200.3619,25524.0
2022-03-29 10:35:00,221.12,221.15,220.75,220.98,21991.0,200.3257,200.3529,199.9905,200.1989,21991.0
2022-03-29 10:40:00,220.99,221.54,220.8,221.54,18213.0,200.2079,200.7062,200.0358,200.7062,18213.0
2022-03-29 10:45:00,221.63,222.21,221.62,222.2,26657.0,200.7877,201.3132,200.7787,201.3041,26657.0
2022-03-29 10:50:00,222.2,222.4,222.14,222.32,17243.0,201.3041,201.4853,201.2498,201.4129,17243.0
2022-03-29 10:55:00,222.26,222.66,222.17,222.52,22013.0,201.3585,201.7209,201.277,201.594,22013.0
2022-03-29 11:00:00,222.5,222.57,222.3,222.45,14139.0,201.5759,201.6393,201.3947,201.5306,14139.0
2022-03-29 11:05:00,222.43,222.54,222.22,222.4,9584.0,201.5125,201.6122,201.3223,201.4853,9584.0
2022-03-29 11:10:00,222.34,222.34,221.87,222.02,10055.0,201.431,201.431,201.0052,201.1411,10055.0
2022-03-29 11:15:00,222.0,222.19,221.9,222.02,9288.0,201.1229,201.2951,201.0324,201.1411,9288.0
2022-03-29 11:20:00,222.05,222.25,222.01,222.17,19079.0,201.1682,201.3494,201.132,201.277,19079.0
2022-03-29 11:25:00,222.17,222.73,222.17,222.65,9241.0,201.277,201.7843,201.277,201.7118,9241.0
2022-03-29 11:30:00,222.62,222.92,222.54,222.54,12901.0,201.6846,201.9564,201.6122,201.6122,12901.0
2022-03-29 11:35:00,222.6,222.61,222.3,222.5,8703.0,201.6665,201.6756,201.3947,201.5759,8703.0
2022-03-29 11:40:00,222.49,222.51,222.39,222.41,6059.0,201.5669,201.585,201.4763,201.4944,6059.0
2022-03-29 11:45:00,222.44,222.82,222.28,222.81,12462.0,201.5216,201.8658,201.3766,201.8568,12462.0
2022-03-29 11:50:00,222.8,222.92,222.65,222.7,17548.0,201.8477,201.9564,201.7118,201.7571,17548.0
2022-03-29 11:55:00,222.69,222.79,222.51,222.63,12376.0,201.7481,201.8387,201.585,201.6937,12376.0
2022-03-29 12:00:00,222.68,222.68,222.33,222.53,8807.0,201.739,201.739,201.4219,201.6031,8807.0
2022-03-29 12:05:00,222.56,222.6,222.37,222.55,6969.0,201.6303,201.6665,201.4582,201.6212,6969.0
2022-03-29 12:10:00,222.53,222.53,222.19,222.48,17194.0,201.6031,201.6031,201.2951,201.5578,17194.0
2022-03-29 12:15:00,222.47,222.63,222.23,222.4,14476.0,201.5487,201.6937,201.3313,201.4853,14476.0
2022-03-29 12:20:00,222.45,222.54,222.29,222.4,10393.0,201.5306,201.6122,201.3857,201.4853,10393.0
2022-03-29 12:25:00,222.42,222.54,222.26,222.36,10327.0,201.5035,201.6122,201.3585,201.4491,10327.0
2022-03-29 12:30:00,222.37,222.37,221.8,221.82,19533.0,201.4582,201.4582,200.9418,200.9599,19533.0
2022-03-29 12:35:00,221.82,222.23,221.75,222.17,10580.0,200.9599,201.3313,200.8965,201.277,10580.0
2022-03-29 12:40:00,222.16,222.31,222.01,222.31,10089.0,201.2679,201.4038,201.132,201.4038,10089.0
2022-03-29 12:45:00,222.31,222.39,222.24,222.31,10742.0,201.4038,201.4763,201.3404,201.4038,10742.0
2022-03-29 12:50:00,222.36,222.36,221.92,222.08,20964.0,201.4491,201.4491,201.0505,201.1954,20964.0
2022-03-29 12:55:00,222.05,222.26,222.04,222.23,10663.0,201.1682,201.3585,201.1592,201.3313,10663.0
2022-03-29 13:00:00,222.25,222.26,222.1,222.2,10701.0,201.3494,201.3585,201.2135,201.3041,10701.0
2022-03-29 13:05:00,222.18,222.2,221.89,221.89,7613.0,201.286,201.3041,201.0233,201.0233,7613.0
2022-03-29 13:10:00,221.94,222.14,221.94,222.02,8532.0,201.0686,201.2498,201.0686,201.1411,8532.0
2022-03-29 13:15:00,222.0,222.25,221.98,222.11,17034.0,201.1229,201.3494,201.1048,201.2226,17034.0
2022-03-29 13:20:00,222.12,222.12,221.58,221.68,8745.0,201.2317,201.2317,200.7424,200.833,8745.0
2022-03-29 13:25:00,221.68,222.03,221.68,221.96,7394.0,200.833,201.1501,200.833,201.0867,7394.0
2022-03-29 13:30:00,221.94,222.06,221.87,221.87,13528.0,201.0686,201.1773,201.0052,201.0052,13528.0
2022-03-29 13:35:00,221.88,222.0,221.83,221.96,11613.0,201.0142,201.1229,200.9689,201.0867,11613.0
2022-03-29 13:40:00,221.95,222.15,221.92,222.07,7814.0,201.0777,201.2588,201.0505,201.1864,7814.0
2022-03-29 13:45:00,222.05,222.29,221.91,222.15,14040.0,201.1682,201.3857,201.0414,201.2588,14040.0
2022-03-29 13:50:00,222.17,222.35,222.15,222.33,11223.0,201.277,201.44,201.2588,201.4219,11223.0
2022-03-29 13:55:00,222.32,222.44,222.24,222.33,15327.0,201.4129,201.5216,201.3404,201.4219,15327.0
2022-03-29 14:00:00,222.35,222.55,222.3,222.4,20459.0,201.44,201.6212,201.3947,201.4853,20459.0
2022-03-29 14:05:00,222.44,222.48,222.3,222.47,8740.0,201.5216,201.5578,201.3947,201.5487,8740.0
2022-03-29 14:10:00,222.46,222.61,222.43,222.52,11689.0,201.5397,201.6756,201.5125,201.594,11689.0
2022-03-29 14:15:00,222.52,222.53,222.29,222.34,13515.0,201.594,201.6031,201.3857,201.431,13515.0
2022-03-29 14:20:00,222.35,222.53,222.35,222.42,12008.0,201.44,201.6031,201.44,201.5035,12008.0
2022-03-29 14:25:00,222.42,222.59,222.37,222.58,8473.0,201.5035,201.6575,201.4582,201.6484,8473.0
2022-03-29 14:30:00,222.59,222.77,222.5,222.77,18664.0,201.6575,201.8205,201.5759,201.8205,18664.0
2022-03-29 14:35:00,222.77,222.95,222.7,222.95,10683.0,201.8205,201.9836,201.7571,201.9836,10683.0
2022-03-29 14:40:00,222.89,223.06,222.88,223.0,14124.0,201.9293,202.0833,201.9202,202.0289,14124.0
2022-03-29 14:45:00,222.99,223.02,222.86,222.93,7981.0,202.0198,202.047,201.9021,201.9655,7981.0
2022-03-29 14:50:00,222.88,223.19,222.79,223.0,10284.0,201.9202,202.201,201.8387,202.0289,10284.0
2022-03-29 14:55:00,223.01,223.06,222.73,222.9,10393.0,202.038,202.0833,201.7843,201.9383,10393.0
2022-03-29 15:00:00,222.91,223.07,222.83,223.04,12660.0,201.9474,202.0923,201.8749,202.0651,12660.0
2022-03-29 15:05:00,223.05,223.05,222.91,222.94,18272.0,202.0742,202.0742,201.9474,201.9745,18272.0
2022-03-29 15:10:00,222.94,223.22,222.94,223.07,10889.0,201.9745,202.2282,201.9745,202.0923,10889.0
2022-03-29 15:15:00,223.09,223.25,223.01,223.17,13211.0,202.1104,202.2554,202.038,202.1829,13211.0
2022-03-29 15:20:00,223.2,223.35,223.1,223.1,17874.0,202.2101,202.346,202.1195,202.1195,17874.0
2022-03-29 15:25:00,223.12,223.28,223.01,223.21,15319.0,202.1376,202.2826,202.038,202.2192,15319.0
2022-03-29 15:30:00,223.22,223.4,223.1,223.4,17075.0,202.2282,202.3913,202.1195,202.3913,17075.0
2022-03-29 15:35:00,223.45,223.49,223.06,223.11,24920.0,202.4366,202.4728,202.0833,202.1286,24920.0
2022-03-29 15:40:00,223.09,223.14,222.79,223.05,20548.0,202.1104,202.1557,201.8387,202.0742,20548.0
2022-03-29 15:45:00,223.03,223.29,222.96,223.12,22270.0,202.0561,202.2916,201.9927,202.1376,22270.0
2022-03-29 15:50:00,223.08,223.09,222.73,222.92,36606.0,202.1014,202.1104,201.7843,201.9564,36606.0
2022-03-29 15:55:00,222.93,223.11,222.79,223.09,77082.0,201.9655,202.1286,201.8387,202.1104,77082.0
2022-03-30 09:30:00,221.67,221.79,220.63,221.46,57317.0,200.824,200.9327,199.8818,200.6337,57317.0
2022-03-30 09:35:00,221.5,222.32,221.35,222.02,27057.0,200.67,201.4129,200.5341,201.1411,27057.0
2022-03-30 09:40:00,221.88,222.61,221.88,222.37,18082.0,201.0142,201.6756,201.0142,201.4582,18082.0
2022-03-30 09:45:00,222.37,223.62,222.37,223.3,21842.0,201.4582,202.5906,201.4582,202.3007,21842.0
2022-03-30 09:50:00,223.32,223.69,223.2,223.43,16807.0,202.3188,202.654,202.2101,202.4185,16807.0
2022-03-30 09:55:00,223.41,223.63,222.92,223.16,20964.0,202.4004,202.5997,201.9564,202.1739,20964.0
2022-03-30 10:00:00,223.11,223.65,223.11,223.47,35749.0,202.1286,202.6178,202.1286,202.4547,35749.0
2022-03-30 10:05:00,223.61,223.69,223.29,223.53,12837.0,202.5815,202.654,202.2916,202.5091,12837.0
2022-03-30 10:10:00,223.55,223.64,223.24,223.28,10572.0,202.5272,202.6087,202.2463,202.2826,10572.0
2022-03-30 10:15:00,223.26,223.43,222.88,223.05,16076.0,202.2645,202.4185,201.9202,202.0742,16076.0
2022-03-30 10:20:00,223.1,223.38,223.1,223.26,7292.0,202.1195,202.3732,202.1195,202.2645,7292.0
2022-03-30 10:25:00,223.31,223.33,222.98,223.07,13344.0,202.3098,202.3279,202.0108,202.0923,13344.0
2022-03-30 10:30:00,223.01,223.16,222.97,223.15,12975.0,202.038,202.1739,202.0017,202.1648,12975.0
2022-03-30 10:35:00,223.16,223.16,222.82,223.13,12905.0,202.1739,202.1739,201.8658,202.1467,12905.0
2022-03-30 10:40:00,223.06,223.22,222.81,223.08,17272.0,202.0833,202.2282,201.8568,202.1014,17272.0
2022-03-30 10:45:00,223.08,223.42,223.01,223.31,9556.0,202.1014,202.4094,202.038,202.3098,9556.0
2022-03-30 10:50:00,223.33,223.35,222.92,222.92,18070.0,202.3279,202.346,201.9564,201.9564,18070.0
2022-03-30 10:55:00,222.98,223.07,222.61,222.71,11442.0,202.0108,202.0923,201.6756,201.7662,11442.0
2022-03-30 11:00:00,222.7,223.05,222.66,222.93,9427.0,201.7571,202.0742,201.7209,201.9655,9427.0
2022-03-30 11:05:00,222.92,222.92,222.19,222.31,24988.0,201.9564,201.9564,201.2951,201.4038,24988.0
2022-03-30 11:10:00,222.32,222.32,221.79,221.96,32153.0,201.4129,201.4129,200.9327,201.0867,32153.0
2022-03-30 11:15:00,221.94,222.47,221.88,222.38,17544.0,201.0686,201.5487,201.0142,201.4672,17544.0
2022-03-30 11:20:00,222.39,222.64,222.2,222.54,8456.0,201.4763,201.7028,201.3041,201.6122,8456.0
2022-03-30 11:25:00,222.57,222.7,222.41,222.47,8901.0,201.6393,201.7571,201.4944,201.5487,8901.0
2022-03-30 11:30:00,222.55,222.55,222.06,222.11,13734.0,201.6212,201.6212,201.1773,201.2226,13734.0
2022-03-30 11:35:00,222.1,222.43,222.0,222.12,18782.0,201.2135,201.5125,201.1229,201.2317,18782.0
2022-03-30 11:40:00,222.19,222.39,222.05,222.13,12855.0,201.2951,201.4763,201.1682,201.2407,12855.0
2022-03-30 11:45:00,222.11,222.27,222.06,222.08,10105.0,201.2226,201.3676,201.1773,201.1954,10105.0
2022-03-30 11:50:00,222.18,222.26,221.63,221.69,17831.0,201.286,201.3585,200.7877,200.8421,17831.0
2022-03-30 11:55:00,221.65,222.02,221.5,221.97,16678.0,200.8059,201.1411,200.67,201.0958,16678.0
2022-03-30 12:00:00,221.98,222.63,221.98,222.6,13339.0,201.1048,201.6937,201.1048,201.6665,13339.0
2022-03-30 12:05:00,222.55,222.66,222.35,222.47,17291.0,201.6212,201.7209,201.44,201.5487,17291.0
2022-03-30 12:10:00,222.45,222.52,222.32,222.47,18656.0,201.5306,201.594,201.4129,201.5487,18656.0
2022-03-30 12:15:00,222.44,222.46,222.14,222.43,12944.0,201.5216,201.5397,201.2498,201.5125,12944.0
2022-03-30 12:20:00,222.47,222.69,222.45,222.65,6906.0,201.5487,201.7481,201.5306,201.7118,6906.0
2022-03-30 12:25:00,222.65,222.81,222.55,222.79,8124.0,201.7118,201.8568,201.6212,201.8387,8124.0
2022-03-30 12:30:00,222.82,222.85,222.63,222.75,7412.0,201.8658,201.893,201.6937,201.8024,7412.0
2022-03-30 12:35:00,222.8,222.9,222.78,222.89,6300.0,201.8477,201.9383,201.8296,201.9293,6300.0
2022-03-30 12:40:00,222.9,222.93,222.65,222.66,14045.0,201.9383,201.9655,201.7118,201.7209,14045.0
2022-03-30 12:45:00,222.65,222.65,222.45,222.52,5191.0,201.7118,201.7118,201.5306,201.594,5191.0
2022-03-30 12:50:00,222.54,222.76,222.49,222.73,10020.0,201.6122,201.8115,201.5669,201.7843,10020.0
2022-03-30 12:55:00,222.72,222.77,222.62,222.62,8618.0,201.7752,201.8205,201.6846,201.6846,8618.0
2022-03-30 13:00:00,222.6,222.6,222.27,222.27,9775.0,201.6665,201.6665,201.3676,201.3676,9775.0
2022-03-30 13:05:00,222.21,222.41,222.06,222.41,11729.0,201.3132,201.4944,201.1773,201.4944,11729.0
2022-03-30 13:10:00,222.41,222.46,222.29,222.46,8667.0,201.4944,201.5397,201.3857,201.5397,8667.0
2022-03-30 13:15:00,222.44,222.46,222.18,222.26,7967.0,201.5216,201.5397,201.286,201.3585,7967.0
2022-03-30 13:20:00,222.25,222.28,222.09,222.19,7766.0,201.3494,201.3766,201.2045,201.2951,7766.0
2022-03-30 13:25:00,222.03,222.09,221.81,221.96,7199.0,201.1501,201.2045,200.9508,201.0867,7199.0
2022-03-30 13:30:00,221.93,222.17,221.92,222.11,6394.0,201.0595,201.277,201.0505,201.2226,6394.0
2022-03-30 13:35:00,222.07,222.34,222.05,222.22,8235.0,201.1864,201.431,201.1682,201.3223,8235.0
2022-03-30 13:40:00,222.2,222.35,222.19,222.29,9195.0,201.3041,201.44,201.2951,201.3857,9195.0
2022-03-30 13:45:00,222.29,222.38,222.25,222.34,9709.0,201.3857,201.4672,201.3494,201.431,9709.0
2022-03-30 13:50:00,222.34,222.5,222.29,222.48,9612.0,201.431,201.5759,201.3857,201.5578,9612.0
2022-03-30 13:55:00,222.49,222.49,222.16,222.23,11720.0,201.5669,201.5669,201.2679,201.3313,11720.0
2022-03-30 14:00:00,222.23,222.49,222.15,222.39,27158.0,201.3313,201.5669,201.2588,201.4763,27158.0
2022-03-30 14:05:00,222.35,222.59,222.19,222.52,13054.0,201.44,201.6575,201.2951,201.594,13054.0
2022-03-30 14:10:00,222.49,222.55,222.29,222.36,10528.0,201.5669,201.6212,201.3857,201.4491,10528.0
2022-03-30 14:15:00,222.34,222.34,221.95,222.06,8142.0,201.431,201.431,201.0777,201.1773,8142.0
2022-03-30 14:20:00,222.03,222.21,222.0,222.19,9437.0,201.1501,201.3132,201.1229,201.2951,9437.0
2022-03-30 14:25:00,222.14,222.18,221.7,221.84,19784.0,201.2498,201.286,200.8512,200.978,19784.0
2022-03-30 14:30:00,221.83,222.11,221.75,222.0,11228.0,200.9689,201.2226,200.8965,201.1229,11228.0
2022-03-30 14:35:00,222.04,222.19,221.95,221.99,8493.0,201.1592,201.2951,201.0777,201.1139,8493.0
2022-03-30 14:40:00,221.95,222.05,221.58,221.75,17207.0,201.0777,201.1682,200.7424,200.8965,17207.0
2022-03-30 14:45:00,221.73,221.82,221.6,221.68,9932.0,200.8783,200.9599,200.7606,200.833,9932.0
2022-03-30 14:50:00,221.7,221.8,221.57,221.66,10100.0,200.8512,200.9418,200.7334,200.8149,10100.0
2022-03-30 14:55:00,221.73,221.86,221.61,221.68,9026.0,200.8783,200.9961,200.7696,200.833,9026.0
2022-03-30 15:00:00,221.7,221.76,221.49,221.55,19533.0,200.8512,200.9055,200.6609,200.7153,19533.0
2022-03-30 15:05:00,221.53,221.72,221.51,221.65,15436.0,200.6971,200.8693,200.679,200.8059,15436.0
2022-03-30 15:10:00,221.6,221.64,221.36,221.48,15745.0,200.7606,200.7968,200.5431,200.6518,15745.0
2022-03-30 15:15:00,221.49,221.54,221.32,221.35,10343.0,200.6609,200.7062,200.5069,200.5341,10343.0
2022-03-30 15:20:00,221.34,221.39,221.13,221.2,13180.0,200.525,200.5703,200.3348,200.3982,13180.0
2022-03-30 15:25:00,221.17,221.5,221.17,221.46,17243.0,200.371,200.67,200.371,200.6337,17243.0
2022-03-30 15:30:00,221.47,221.65,221.41,221.58,18738.0,200.6428,200.8059,200.5884,200.7424,18738.0
2022-03-30 15:35:00,221.6,221.89,221.5,221.56,17722.0,200.7606,201.0233,200.67,200.7243,17722.0
2022-03-30 15:40:00,221.56,221.59,221.26,221.44,16577.0,200.7243,200.7515,200.4525,200.6156,16577.0
2022-03-30 15:45:00,221.47,221.96,221.46,221.7,22378.0,200.6428,201.0867,200.6337,200.8512,22378.0
2022-03-30 15:50:00,221.65,221.65,221.26,221.27,44641.0,200.8059,200.8059,200.4525,200.4616,44641.0
2022-03-30 15:55:00,221.26,221.99,221.26,221.99,72825.0,200.4525,201.1139,200.4525,201.1139,72825.0
2022-03-31 09:30:00,218.33,220.2,218.01,219.18,157161.0,197.7981,199.4922,197.5082,198.5681,157161.0
2022-03-31 09:35:00,219.01,219.66,218.55,219.08,30664.0,198.4141,199.003,197.9974,198.4775,30664.0
2022-03-31 09:40:00,219.23,219.92,218.93,218.98,25110.0,198.6134,199.2386,198.3417,198.387,25110.0
2022-03-31 09:45:00,219.03,219.28,218.65,218.81,31090.0,198.4322,198.6587,198.088,198.2329,31090.0
2022-03-31 09:50:00,218.71,218.78,217.5,218.0,73518.0,198.1423,198.2058,197.0461,197.4991,73518.0
2022-03-31 09:55:00,218.16,218.28,217.0,218.17,34514.0,197.6441,197.7528,196.5932,197.6531,34514.0
2022-03-31 10:00:00,218.19,218.19,217.46,217.51,21384.0,197.6712,197.6712,197.0099,197.0552,21384.0
2022-03-31 10:05:00,217.48,218.06,217.24,218.02,24551.0,197.028,197.5535,196.8106,197.5172,24551.0
2022-03-31 10:10:00,217.95,217.97,217.53,217.82,18871.0,197.4538,197.4719,197.0733,197.336,18871.0
2022-03-31 10:15:00,217.84,218.11,217.5,217.62,48257.0,197.3542,197.5988,197.0461,197.1548,48257.0
2022-03-31 10:20:00,217.61,217.89,217.6,217.78,22129.0,197.1458,197.3995,197.1367,197.2998,22129.0
2022-03-31 10:25:00,217.83,217.92,217.69,217.84,13682.0,197.3451,197.4266,197.2183,197.3542,13682.0
2022-03-31 10:30:00,217.84,217.87,217.55,217.79,34998.0,197.3542,197.3813,197.0914,197.3089,34998.0
2022-03-31 10:35:00,217.83,217.9,217.14,217.15,41153.0,197.3451,197.4085,196.72,196.729,41153.0
2022-03-31 10:40:00,217.12,217.12,216.53,216.76,51737.0,196.7019,196.7019,196.1674,196.3757,51737.0
2022-03-31 10:45:00,216.68,216.79,216.22,216.78,61927.0,196.3032,196.4029,195.8865,196.3938,61927.0
2022-03-31 10:50:00,216.79,217.18,216.67,217.11,17202.0,196.4029,196.7562,196.2942,196.6928,17202.0
2022-03-31 10:55:00,217.18,217.27,216.95,216.95,16323.0,196.7562,196.8378,196.5479,196.5479,16323.0
2022-03-31 11:00:00,216.99,217.39,216.92,217.37,10546.0,196.5841,196.9465,196.5207,196.9284,10546.0
2022-03-31 11:05:00,217.37,217.41,217.11,217.25,14993.0,196.9284,196.9646,196.6928,196.8196,14993.0
2022-03-31 11:10:00,217.17,217.37,216.82,217.37,9765.0,196.7472,196.9284,196.4301,196.9284,9765.0
2022-03-31 11:15:00,217.41,217.49,217.22,217.44,20154.0,196.9646,197.0371,196.7925,196.9918,20154.0
2022-03-31 11:20:00,217.41,217.59,217.32,217.48,14232.0,196.9646,197.1277,196.8831,197.028,14232.0
2022-03-31 11:25:00,217.48,217.49,217.16,217.16,34258.0,197.028,197.0371,196.7381,196.7381,34258.0
2022-03-31 11:30:00,217.15,217.33,216.99,217.31,20289.0,196.729,196.8921,196.5841,196.874,20289.0
2022-03-31 11:35:00,217.32,217.4,217.17,217.36,11154.0,196.8831,196.9555,196.7472,196.9193,11154.0
2022-03-31 11:40:00,217.41,217.83,217.37,217.53,20936.0,196.9646,197.3451,196.9284,197.0733,20936.0
2022-03-31 11:45:00,217.5,217.5,216.93,217.0,22853.0,197.0461,197.0461,196.5297,196.5932,22853.0
2022-03-31 11:50:00,217.02,217.13,216.66,216.73,15448.0,196.6113,196.7109,196.2851,196.3485,15448.0
2022-03-31 11:55:00,216.74,217.03,216.62,217.01,12154.0,196.3576,196.6203,196.2489,196.6022,12154.0
2022-03-31 12:00:00,217.0,217.02,216.64,216.65,12179.0,196.5932,196.6113,196.267,196.2761,12179.0
2022-03-31 12:05:00,216.67,216.88,216.66,216.88,12876.0,196.2942,196.4844,196.2851,196.4844,12876.0
2022-03-31 12:10:00,216.86,216.88,216.65,216.71,16109.0,196.4663,196.4844,196.2761,196.3304,16109.0
2022-03-31 12:15:00,216.7,216.9,216.65,216.82,14493.0,196.3214,196.5026,196.2761,196.4301,14493.0
2022-03-31 12:20:00,216.83,216.86,216.73,216.78,7732.0,196.4391,196.4663,196.3485,196.3938,7732.0
2022-03-31 12:25:00,216.74,216.75,216.46,216.59,26806.0,196.3576,196.3667,196.1039,196.2217,26806.0
2022-03-31 12:30:00,216.62,216.63,216.46,216.46,7037.0,196.2489,196.2579,196.1039,196.1039,7037.0
2022-03-31 12:35:00,216.47,216.7,216.39,216.7,10633.0,196.113,196.3214,196.0405,196.3214,10633.0
2022-03-31 12:40:00,216.76,216.89,216.73,216.77,11326.0,196.3757,196.4935,196.3485,196.3848,11326.0
2022-03-31 12:45:00,216.78,216.86,216.64,216.73,10465.0,196.3938,196.4663,196.267,196.3485,10465.0
2022-03-31 12:50:00,216.73,216.73,216.5,216.56,9529.0,196.3485,196.3485,196.1402,196.1945,9529.0
2022-03-31 12:55:00,216.56,216.6,216.45,216.52,14991.0,196.1945,196.2308,196.0949,196.1583,14991.0
2022-03-31 13:00:00,216.53,216.64,216.47,216.61,11092.0,196.1674,196.267,196.113,196.2398,11092.0
2022-03-31 13:05:00,216.64,216.68,216.35,216.38,8984.0,196.267,196.3032,196.0043,196.0315,8984.0
2022-03-31 13:10:00,216.35,216.42,216.22,216.34,12181.0,196.0043,196.0677,195.8865,195.9952,12181.0
2022-03-31 13:15:00,216.31,216.31,215.95,216.22,13802.0,195.968,195.968,195.6419,195.8865,13802.0
2022-03-31 13:20:00,216.21,216.21,215.98,216.05,6925.0,195.8774,195.8774,195.6691,195.7325,6925.0
2022-03-31 13:25:00,216.03,216.4,216.03,216.38,7680.0,195.7144,196.0496,195.7144,196.0315,7680.0
2022-03-31 13:30:00,216.37,216.74,216.35,216.6,14321.0,196.0224,196.3576,196.0043,196.2308,14321.0
2022-03-31 13:35:00,216.6,216.7,216.43,216.67,15929.0,196.2308,196.3214,196.0768,196.2942,15929.0
2022-03-31 13:40:00,216.67,216.82,216.6,216.6,9750.0,196.2942,196.4301,196.2308,196.2308,9750.0
2022-03-31 13:45:00,216.63,216.67,216.52,216.62,14347.0,196.2579,196.2942,196.1583,196.2489,14347.0
2022-03-31 13:50:00,216.62,216.85,216.6,216.81,15914.0,196.2489,196.4573,196.2308,196.421,15914.0
2022-03-31 13:55:00,216.77,216.82,216.38,216.38,8181.0,196.3848,196.4301,196.0315,196.0315,8181.0
2022-03-31 14:00:00,216.38,216.39,216.05,216.06,12514.0,196.0315,196.0405,195.7325,195.7416,12514.0
2022-03-31 14:05:00,216.04,216.04,215.67,215.68,29687.0,195.7234,195.7234,195.3882,195.3973,29687.0
2022-03-31 14:10:00,215.65,215.7,215.3,215.31,29282.0,195.3701,195.4154,195.053,195.0621,29282.0
2022-03-31 14:15:00,215.29,215.37,215.16,215.17,16985.0,195.044,195.1164,194.9262,194.9352,16985.0
2022-03-31 14:20:00,215.17,215.29,215.16,215.19,9917.0,194.9352,195.044,194.9262,194.9534,9917.0
2022-03-31 14:25:00,215.16,215.16,214.82,215.12,36098.0,194.9262,194.9262,194.6182,194.8899,36098.0
2022-03-31 14:30:00,215.12,215.12,214.86,214.89,16764.0,194.8899,194.8899,194.6544,194.6816,16764.0
2022-03-31 14:35:00,214.93,215.19,214.86,215.18,18787.0,194.7178,194.9534,194.6544,194.9443,18787.0
2022-03-31 14:40:00,215.17,215.17,214.9,214.93,12564.0,194.9352,194.9352,194.6906,194.7178,12564.0
2022-03-31 14:45:00,214.93,214.95,214.77,214.93,12836.0,194.7178,194.7359,194.5729,194.7178,12836.0
2022-03-31 14:50:00,214.88,214.88,214.71,214.73,10948.0,194.6725,194.6725,194.5185,194.5366,10948.0
2022-03-31 14:55:00,214.75,214.97,214.74,214.95,18424.0,194.5547,194.7541,194.5457,194.7359,18424.0
2022-03-31 15:00:00,214.96,215.15,214.95,214.96,18329.0,194.745,194.9171,194.7359,194.745,18329.0
2022-03-31 15:05:00,214.94,215.06,214.84,215.0,18857.0,194.7269,194.8356,194.6363,194.7812,18857.0
2022-03-31 15:10:00,215.02,215.02,214.87,214.9,16658.0,194.7994,194.7994,194.6635,194.6906,16658.0
2022-03-31 15:15:00,214.89,215.06,214.81,215.0,17946.0,194.6816,194.8356,194.6091,194.7812,17946.0
2022-03-31 15:20:00,214.97,214.98,214.58,214.64,34572.0,194.7541,194.7631,194.4007,194.4551,34572.0
2022-03-31 15:25:00,214.65,214.67,214.45,214.53,21673.0,194.4641,194.4823,194.283,194.3554,21673.0
2022-03-31 15:30:00,214.53,214.54,213.82,213.91,36114.0,194.3554,194.3645,193.7122,193.7937,36114.0
2022-03-31 15:35:00,213.9,214.29,213.85,214.16,28475.0,193.7847,194.138,193.7394,194.0202,28475.0
2022-03-31 15:40:00,214.13,214.15,213.59,213.73,47698.0,193.993,194.0112,193.5038,193.6307,47698.0
2022-03-31 15:45:00,213.74,213.83,213.51,213.65,82616.0,193.6397,193.7213,193.4314,193.5582,82616.0
2022-03-31 15:50:00,213.58,213.68,213.15,213.24,92638.0,193.4948,193.5854,193.1052,193.1867,92638.0
2022-03-31 15:55:00,213.25,213.26,212.06,212.26,406511.0,193.1958,193.2049,192.1177,192.2989,406511.0
2022-04-01 09:30:00,213.32,214.13,213.0,213.8,84041.0,193.2592,193.993,192.9693,193.6941,84041.0
2022-04-01 09:35:00,213.61,213.8,213.26,213.47,42676.0,193.522,193.6941,193.2049,193.3951,42676.0
2022-04-01 09:40:00,213.47,213.55,212.47,213.2,32952.0,193.3951,193.4676,192.4892,193.1505,32952.0
2022-04-01 09:45:00,213.3,213.81,212.94,213.51,35462.0,193.2411,193.7031,192.915,193.4314,35462.0
2022-04-01 09:50:00,213.48,213.91,213.01,213.14,21445.0,193.4042,193.7937,192.9784,193.0961,21445.0
2022-04-01 09:55:00,213.14,213.57,212.97,213.57,23724.0,193.0961,193.4857,192.9421,193.4857,23724.0
2022-04-01 10:00:00,213.57,213.85,212.38,212.52,32800.0,193.4857,193.7394,192.4076,192.5345,32800.0
2022-04-01 10:05:00,212.51,212.54,211.63,211.72,23173.0,192.5254,192.5526,191.7282,191.8097,23173.0
2022-04-01 10:10:00,211.8,211.84,211.26,211.72,31879.0,191.8822,191.9184,191.3929,191.8097,31879.0
2022-04-01 10:15:00,211.73,211.73,210.98,210.98,28123.0,191.8187,191.8187,191.1393,191.1393,28123.0
2022-04-01 10:20:00,210.98,211.07,210.51,210.77,25733.0,191.1393,191.2208,190.7135,190.949,25733.0
2022-04-01 10:25:00,210.9,211.18,210.5,211.18,24333.0,191.0668,191.3205,190.7044,191.3205,24333.0
2022-04-01 10:30:00,211.13,211.31,210.91,211.3,27076.0,191.2752,191.4382,191.0759,191.4292,27076.0
2022-04-01 10:35:00,211.32,211.67,211.28,211.52,16584.0,191.4473,191.7644,191.4111,191.6285,16584.0
2022-04-01 10:40:00,211.5,211.61,211.15,211.15,24599.0,191.6104,191.71,191.2933,191.2933,24599.0
2022-04-01 10:45:00,211.22,211.81,211.22,211.77,25307.0,191.3567,191.8912,191.3567,191.855,25307.0
2022-04-01 10:50:00,211.8,212.01,211.6,211.93,16372.0,191.8822,192.0724,191.701,191.9999,16372.0
2022-04-01 10:55:00,211.91,212.04,211.68,212.04,16045.0,191.9818,192.0996,191.7734,192.0996,16045.0
2022-04-01 11:00:00,211.99,212.09,211.54,211.64,17020.0,192.0543,192.1449,191.6466,191.7372,17020.0
2022-04-01 11:05:00,211.7,212.23,211.64,212.04,11045.0,191.7916,192.2717,191.7372,192.0996,11045.0
2022-04-01 11:10:00,212.03,212.49,211.89,211.96,14827.0,192.0905,192.5073,191.9637,192.0271,14827.0
2022-04-01 11:15:00,211.98,212.1,211.74,212.1,12324.0,192.0452,192.154,191.8278,192.154,12324.0
2022-04-01 11:20:00,212.06,212.2,211.93,212.06,20025.0,192.1177,192.2445,191.9999,192.1177,20025.0
2022-04-01 11:25:00,212.02,212.27,211.78,211.85,8759.0,192.0815,192.308,191.864,191.9275,8759.0
2022-04-01 11:30:00,211.87,211.93,211.49,211.49,8122.0,191.9456,191.9999,191.6013,191.6013,8122.0
2022-04-01 11:35:00,211.35,211.4,211.18,211.26,9168.0,191.4745,191.5198,191.3205,191.3929,9168.0
2022-04-01 11:40:00,211.2,211.21,210.93,211.04,14397.0,191.3386,191.3476,191.094,191.1936,14397.0
2022-04-01 11:45:00,211.09,211.1,210.78,210.89,40610.0,191.2389,191.248,190.9581,191.0577,40610.0
2022-04-01 11:50:00,210.87,211.15,210.79,211.06,11214.0,191.0396,191.2933,190.9671,191.2118,11214.0
2022-04-01 11:55:00,211.06,211.06,210.69,210.95,14206.0,191.2118,191.2118,190.8765,191.1121,14206.0
2022-04-01 12:00:00,211.05,211.07,210.79,210.88,11334.0,191.2027,191.2208,190.9671,191.0487,11334.0
2022-04-01 12:05:00,210.8,210.89,210.64,210.83,9639.0,190.9762,191.0577,190.8313,191.0034,9639.0
2022-04-01 12:10:00,210.84,211.0,210.46,210.97,22734.0,191.0124,191.1574,190.6682,191.1302,22734.0
2022-04-01 12:15:00,211.0,211.17,210.9,210.93,15557.0,191.1574,191.3114,191.0668,191.094,15557.0
2022-04-01 12:20:00,210.94,211.3,210.93,211.07,15121.0,191.103,191.4292,191.094,191.2208,15121.0
2022-04-01 12:25:00,211.12,211.38,211.12,211.38,24065.0,191.2661,191.5017,191.2661,191.5017,24065.0
2022-04-01 12:30:00,211.34,211.34,210.92,211.11,20930.0,191.4654,191.4654,191.0849,191.2571,20930.0
2022-04-01 12:35:00,211.09,211.15,210.95,211.1,26304.0,191.2389,191.2933,191.1121,191.248,26304.0
2022-04-01 12:40:00,211.07,211.44,211.0,211.37,11576.0,191.2208,191.556,191.1574,191.4926,11576.0
2022-04-01 12:45:00,211.38,211.38,210.93,211.03,11459.0,191.5017,191.5017,191.094,191.1846,11459.0
2022-04-01 12:50:00,211.03,211.03,210.61,210.78,7069.0,191.1846,191.1846,190.8041,190.9581,7069.0
2022-04-01 12:55:00,210.67,210.98,210.64,210.77,14803.0,190.8584,191.1393,190.8313,190.949,14803.0
2022-04-01 13:00:00,210.73,210.97,210.63,210.66,10248.0,190.9128,191.1302,190.8222,190.8494,10248.0
2022-04-01 13:05:00,210.67,210.93,210.62,210.78,14568.0,190.8584,191.094,190.8131,190.9581,14568.0
2022-04-01 13:10:00,210.75,210.87,210.6,210.6,11454.0,190.9309,191.0396,190.795,190.795,11454.0
2022-04-01 13:15:00,210.63,210.84,210.61,210.79,10013.0,190.8222,191.0124,190.8041,190.9671,10013.0
2022-04-01 13:20:00,210.81,210.88,210.59,210.79,11439.0,190.9853,191.0487,190.786,190.9671,11439.0
2022-04-01 13:25:00,210.77,210.83,210.61,210.68,9687.0,190.949,191.0034,190.8041,190.8675,9687.0
2022-04-01 13:30:00,210.63,210.81,210.57,210.69,13359.0,190.8222,190.9853,190.7678,190.8765,13359.0
2022-04-01 13:35:00,210.72,211.19,210.72,211.11,10478.0,190.9037,191.3295,190.9037,191.2571,10478.0
2022-04-01 13:40:00,211.1,211.4,211.09,211.26,13475.0,191.248,191.5198,191.2389,191.3929,13475.0
2022-04-01 13:45:00,211.27,211.27,210.95,211.03,11184.0,191.402,191.402,191.1121,191.1846,11184.0
2022-04-01 13:50:00,211.03,211.15,210.93,210.93,9002.0,191.1846,191.2933,191.094,191.094,9002.0
2022-04-01 13:55:00,210.98,211.13,210.92,211.05,18859.0,191.1393,191.2752,191.0849,191.2027,18859.0
2022-04-01 14:00:00,211.05,211.15,210.96,211.07,13564.0,191.2027,191.2933,191.1212,191.2208,13564.0
2022-04-01 14:05:00,211.17,211.25,211.0,211.2,13466.0,191.3114,191.3839,191.1574,191.3386,13466.0
2022-04-01 14:10:00,211.19,211.25,211.03,211.13,9436.0,191.3295,191.3839,191.1846,191.2752,9436.0
2022-04-01 14:15:00,211.18,211.35,210.9,210.92,12823.0,191.3205,191.4745,191.0668,191.0849,12823.0
2022-04-01 14:20:00,210.89,211.05,210.81,210.83,10633.0,191.0577,191.2027,190.9853,191.0034,10633.0
2022-04-01 14:25:00,210.8,211.12,210.71,211.09,11535.0,190.9762,191.2661,190.8947,191.2389,11535.0
2022-04-01 14:30:00,211.05,211.6,211.05,211.59,16115.0,191.2027,191.701,191.2027,191.6919,16115.0
2022-04-01 14:35:00,211.57,211.61,211.4,211.48,14954.0,191.6738,191.71,191.5198,191.5923,14954.0
2022-04-01 14:40:00,211.52,211.52,211.2,211.24,12163.0,191.6285,191.6285,191.3386,191.3748,12163.0
2022-04-01 14:45:00,211.24,211.37,211.11,211.2,12065.0,191.3748,191.4926,191.2571,191.3386,12065.0
2022-04-01 14:50:00,211.15,211.15,211.0,211.03,10494.0,191.2933,191.2933,191.1574,191.1846,10494.0
2022-04-01 14:55:00,211.1,211.17,210.9,210.93,13840.0,191.248,191.3114,191.0668,191.094,13840.0
2022-04-01 15:00:00,210.92,211.26,210.91,211.21,14994.0,191.0849,191.3929,191.0759,191.3476,14994.0
2022-04-01 15:05:00,211.18,211.47,210.91,210.98,26309.0,191.3205,191.5832,191.0759,191.1393,26309.0
2022-04-01 15:10:00,210.98,211.05,210.82,210.92,20488.0,191.1393,191.2027,190.9943,191.0849,20488.0
2022-04-01 15:15:00,210.91,211.1,210.65,210.66,39712.0,191.0759,191.248,190.8403,190.8494,39712.0
2022-04-01 15:20:00,210.65,210.68,210.3,210.36,26502.0,190.8403,190.8675,190.5232,190.5776,26502.0
2022-04-01 15:25:00,210.38,210.46,210.31,210.41,13460.0,190.5957,190.6682,190.5323,190.6229,13460.0
2022-04-01 15:30:00,210.36,210.45,210.01,210.12,27907.0,190.5776,190.6591,190.2605,190.3602,27907.0
2022-04-01 15:35:00,210.08,210.15,209.68,209.9,51787.0,190.3239,190.3873,189.9615,190.1608,51787.0
2022-04-01 15:40:00,209.85,210.16,209.66,209.7,56928.0,190.1155,190.3964,189.9434,189.9796,56928.0
2022-04-01 15:45:00,209.69,209.92,209.61,209.91,59203.0,189.9706,190.179,189.8981,190.1699,59203.0
2022-04-01 15:50:00,209.91,210.37,209.91,210.07,68751.0,190.1699,190.5866,190.1699,190.3149,68751.0
2022-04-01 15:55:00,210.05,210.7,209.94,210.47,157393.0,190.2967,190.8856,190.1971,190.6772,157393.0
2022-04-04 09:30:00,210.19,210.19,206.19,207.66,181993.0,190.4236,190.4236,186.7997,188.1315,181993.0
2022-04-04 09:35:00,207.69,209.18,207.24,208.16,41983.0,188.1587,189.5086,187.751,188.5845,41983.0
2022-04-04 09:40:00,208.5,209.13,208.36,208.98,40662.0,188.8925,189.4633,188.7657,189.3274,40662.0
2022-04-04 09:45:00,208.93,209.04,208.32,209.01,26452.0,189.2821,189.3817,188.7294,189.3545,26452.0
2022-04-04 09:50:00,209.09,209.91,209.01,209.38,36042.0,189.427,190.1699,189.3545,189.6897,36042.0
2022-04-04 09:55:00,209.38,210.03,209.2,209.38,35262.0,189.6897,190.2786,189.5267,189.6897,35262.0
2022-04-04 10:00:00,209.39,210.27,209.14,210.27,21019.0,189.6988,190.496,189.4723,190.496,21019.0
2022-04-04 10:05:00,210.18,210.75,209.66,210.46,46624.0,190.4145,190.9309,189.9434,190.6682,46624.0
2022-04-04 10:10:00,210.45,211.3,210.37,211.28,33816.0,190.6591,191.4292,190.5866,191.4111,33816.0
2022-04-04 10:15:00,211.23,211.33,210.67,211.0,21633.0,191.3658,191.4564,190.8584,191.1574,21633.0
2022-04-04 10:20:00,211.05,211.84,211.02,211.77,31236.0,191.2027,191.9184,191.1755,191.855,31236.0
2022-04-04 10:25:00,211.85,212.05,211.6,211.92,25034.0,191.9275,192.1087,191.701,191.9909,25034.0
2022-04-04 10:30:00,211.87,212.29,211.84,212.14,36921.0,191.9456,192.3261,191.9184,192.1902,36921.0
2022-04-04 10:35:00,212.15,212.55,212.05,212.15,33178.0,192.1992,192.5616,192.1087,192.1992,33178.0
2022-04-04 10:40:00,212.19,212.92,212.06,212.75,19076.0,192.2355,192.8968,192.1177,192.7428,19076.0
2022-04-04 10:45:00,212.73,213.03,212.44,212.63,16970.0,192.7247,192.9965,192.462,192.6341,16970.0
2022-04-04 10:50:00,212.61,213.14,212.56,213.03,17134.0,192.616,193.0961,192.5707,192.9965,17134.0
2022-04-04 10:55:00,213.06,213.41,213.02,213.19,17267.0,193.0237,193.3408,192.9874,193.1414,17267.0
2022-04-04 11:00:00,213.15,213.56,213.09,213.52,20035.0,193.1052,193.4767,193.0509,193.4404,20035.0
2022-04-04 11:05:00,213.5,213.87,213.28,213.29,19893.0,193.4223,193.7575,193.223,193.232,19893.0
2022-04-04 11:10:00,213.22,213.25,212.82,212.96,13028.0,193.1686,193.1958,192.8062,192.9331,13028.0
2022-04-04 11:15:00,212.97,213.46,212.67,213.4,14846.0,192.9421,193.3861,192.6703,193.3317,14846.0
2022-04-04 11:20:00,213.51,213.67,213.33,213.59,11270.0,193.4314,193.5763,193.2683,193.5038,11270.0
2022-04-04 11:25:00,213.64,213.85,213.19,213.22,12313.0,193.5491,193.7394,193.1414,193.1686,12313.0
2022-04-04 11:30:00,213.21,213.21,212.77,212.85,12816.0,193.1596,193.1596,192.7609,192.8334,12816.0
2022-04-04 11:35:00,212.82,213.28,212.77,213.24,7432.0,192.8062,193.223,192.7609,193.1867,7432.0
2022-04-04 11:40:00,213.16,213.33,213.1,213.32,6342.0,193.1143,193.2683,193.0599,193.2592,6342.0
2022-04-04 11:45:00,213.34,213.4,213.15,213.31,7499.0,193.2773,193.3317,193.1052,193.2502,7499.0
2022-04-04 11:50:00,213.34,213.66,213.34,213.65,7895.0,193.2773,193.5672,193.2773,193.5582,7895.0
2022-04-04 11:55:00,213.65,213.65,213.45,213.58,8973.0,193.5582,193.5582,193.377,193.4948,8973.0
2022-04-04 12:00:00,213.5,213.54,213.25,213.39,11865.0,193.4223,193.4585,193.1958,193.3226,11865.0
2022-04-04 12:05:00,213.36,213.6,213.3,213.5,11152.0,193.2955,193.5129,193.2411,193.4223,11152.0
2022-04-04 12:10:00,213.48,213.55,213.28,213.41,12750.0,193.4042,193.4676,193.223,193.3408,12750.0
2022-04-04 12:15:00,213.42,213.44,213.15,213.23,10086.0,193.3498,193.3679,193.1052,193.1777,10086.0
2022-04-04 12:20:00,213.26,213.32,213.01,213.13,8448.0,193.2049,193.2592,192.9784,193.0871,8448.0
2022-04-04 12:25:00,213.1,213.34,213.1,213.33,8353.0,193.0599,193.2773,193.0599,193.2683,8353.0
2022-04-04 12:30:00,213.34,213.38,213.1,213.12,15976.0,193.2773,193.3136,193.0599,193.078,15976.0
2022-04-04 12:35:00,213.19,213.21,212.83,212.89,8255.0,193.1414,193.1596,192.8153,192.8697,8255.0
2022-04-04 12:40:00,212.89,212.89,212.68,212.82,8487.0,192.8697,192.8697,192.6794,192.8062,8487.0
2022-04-04 12:45:00,212.81,212.91,212.7,212.88,6135.0,192.7972,192.8878,192.6975,192.8606,6135.0
2022-04-04 12:50:00,212.92,213.11,212.9,213.0,10867.0,192.8968,193.069,192.8787,192.9693,10867.0
2022-04-04 12:55:00,212.98,212.98,212.78,212.83,35042.0,192.9512,192.9512,192.77,192.8153,35042.0
2022-04-04 13:00:00,212.82,212.84,212.55,212.6,9828.0,192.8062,192.8244,192.5616,192.6069,9828.0
2022-04-04 13:05:00,212.59,212.67,212.37,212.65,6608.0,192.5979,192.6703,192.3986,192.6522,6608.0
2022-04-04 13:10:00,212.62,212.65,212.49,212.58,6461.0,192.6251,192.6522,192.5073,192.5888,6461.0
2022-04-04 13:15:00,212.61,213.0,212.58,212.87,10342.0,192.616,192.9693,192.5888,192.8515,10342.0
2022-04-04 13:20:00,212.86,212.92,212.64,212.81,9645.0,192.8425,192.8968,192.6432,192.7972,9645.0
2022-04-04 13:25:00,212.79,212.82,212.72,212.72,5931.0,192.7791,192.8062,192.7156,192.7156,5931.0
2022-04-04 13:30:00,212.64,213.0,212.55,212.96,10721.0,192.6432,192.9693,192.5616,192.9331,10721.0
2022-04-04 13:35:00,212.99,213.05,212.61,212.61,25819.0,192.9603,193.0146,192.616,192.616,25819.0
2022-04-04 13:40:00,212.68,212.88,212.62,212.88,12786.0,192.6794,192.8606,192.6251,192.8606,12786.0
2022-04-04 13:45:00,212.88,212.93,212.77,212.77,11280.0,192.8606,192.9059,192.7609,192.7609,11280.0
2022-04-04 13:50:00,212.81,212.86,212.63,212.68,10128.0,192.7972,192.8425,192.6341,192.6794,10128.0
2022-04-04 13:55:00,212.68,212.8,212.6,212.73,11363.0,192.6794,192.7881,192.6069,192.7247,11363.0
2022-04-04 14:00:00,212.72,212.84,212.66,212.82,12107.0,192.7156,192.8244,192.6613,192.8062,12107.0
2022-04-04 14:05:00,212.84,212.88,212.53,212.58,14074.0,192.8244,192.8606,192.5435,192.5888,14074.0
2022-04-04 14:10:00,212.58,212.69,212.47,212.6,9220.0,192.5888,192.6885,192.4892,192.6069,9220.0
2022-04-04 14:15:00,212.58,212.82,212.55,212.81,10487.0,192.5888,192.8062,192.5616,192.7972,10487.0
2022-04-04 14:20:00,212.8,213.08,212.76,213.08,9993.0,192.7881,193.0418,192.7519,193.0418,9993.0
2022-04-04 14:25:00,213.12,213.35,213.07,213.21,13899.0,193.078,193.2864,193.0327,193.1596,13899.0
2022-04-04 14:30:00,213.2,213.23,213.04,213.05,12755.0,193.1505,193.1777,193.0056,193.0146,12755.0
2022-04-04 14:35:00,213.06,213.1,212.83,213.1,8830.0,193.0237,193.0599,192.8153,193.0599,8830.0
2022-04-04 14:40:00,213.09,213.25,213.03,213.24,6427.0,193.0509,193.1958,192.9965,193.1867,6427.0
2022-04-04 14:45:00,213.24,213.35,213.16,213.19,10972.0,193.1867,193.2864,193.1143,193.1414,10972.0
2022-04-04 14:50:00,213.27,213.37,213.19,213.31,15780.0,193.2139,193.3045,193.1414,193.2502,15780.0
2022-04-04 14:55:00,213.34,213.54,213.29,213.54,16062.0,193.2773,193.4585,193.232,193.4585,16062.0
2022-04-04 15:00:00,213.52,213.61,213.45,213.59,18128.0,193.4404,193.522,193.377,193.5038,18128.0
2022-04-04 15:05:00,213.6,213.63,213.37,213.39,13577.0,193.5129,193.5401,193.3045,193.3226,13577.0
2022-04-04 15:10:00,213.43,213.46,213.32,213.37,19205.0,193.3589,193.3861,193.2592,193.3045,19205.0
2022-04-04 15:15:00,213.38,213.46,213.26,213.39,16770.0,193.3136,193.3861,193.2049,193.3226,16770.0
2022-04-04 15:20:00,213.42,213.5,213.36,213.38,11761.0,193.3498,193.4223,193.2955,193.3136,11761.0
2022-04-04 15:25:00,213.43,213.44,213.3,213.31,14356.0,193.3589,193.3679,193.2411,193.2502,14356.0
2022-04-04 15:30:00,213.31,213.57,213.17,213.44,22159.0,193.2502,193.4857,193.1233,193.3679,22159.0
2022-04-04 15:35:00,213.42,213.55,213.41,213.52,21105.0,193.3498,193.4676,193.3408,193.4404,21105.0
2022-04-04 15:40:00,213.53,213.81,213.44,213.78,28199.0,193.4495,193.7031,193.3679,193.676,28199.0
2022-04-04 15:45:00,213.77,214.59,213.74,214.39,132146.0,193.6669,194.4098,193.6397,194.2286,132146.0
2022-04-04 15:50:00,214.4,214.61,214.22,214.37,103025.0,194.2377,194.4279,194.0746,194.2105,103025.0
2022-04-04 15:55:00,214.35,214.51,214.05,214.44,148210.0,194.1924,194.3373,193.9206,194.2739,148210.0
2022-04-05 09:30:00,213.49,216.19,213.18,216.06,85239.0,193.4132,195.8593,193.1324,195.7416,85239.0
2022-04-05 09:35:00,216.19,217.13,216.09,216.55,39948.0,195.8593,196.7109,195.7687,196.1855,39948.0
2022-04-05 09:40:00,216.68,217.38,216.68,216.77,31445.0,196.3032,196.9374,196.3032,196.3848,31445.0
2022-04-05 09:45:00,216.73,216.81,215.86,216.08,18331.0,196.3485,196.421,195.5604,195.7597,18331.0
2022-04-05 09:50:00,216.17,216.89,216.16,216.89,21597.0,195.8412,196.4935,195.8321,196.4935,21597.0
2022-04-05 09:55:00,216.87,217.59,216.81,217.59,27352.0,196.4754,197.1277,196.421,197.1277,27352.0
2022-04-05 10:00:00,217.65,218.38,217.28,218.15,41925.0,197.182,197.8434,196.8468,197.635,41925.0
2022-04-05 10:05:00,218.14,218.14,216.52,216.71,23464.0,197.6259,197.6259,196.1583,196.3304,23464.0
2022-04-05 10:10:00,216.71,216.98,216.16,216.3,21459.0,196.3304,196.575,195.8321,195.959,21459.0
2022-04-05 10:15:00,216.3,216.3,215.88,216.14,18709.0,195.959,195.959,195.5785,195.814,18709.0
2022-04-05 10:20:00,216.08,216.42,215.69,216.13,18693.0,195.7597,196.0677,195.4063,195.805,18693.0
2022-04-05 10:25:00,216.09,216.36,215.97,216.01,21442.0,195.7687,196.0133,195.66,195.6963,21442.0
2022-04-05 10:30:00,216.0,216.27,215.84,215.88,26336.0,195.6872,195.9318,195.5422,195.5785,26336.0
2022-04-05 10:35:00,215.9,216.04,215.69,216.02,12847.0,195.5966,195.7234,195.4063,195.7053,12847.0
2022-04-05 10:40:00,216.05,216.5,216.05,216.11,15441.0,195.7325,196.1402,195.7325,195.7868,15441.0
2022-04-05 10:45:00,216.15,216.33,216.06,216.26,14761.0,195.8231,195.9862,195.7416,195.9227,14761.0
2022-04-05 10:50:00,216.21,216.78,215.98,216.71,14176.0,195.8774,196.3938,195.6691,196.3304,14176.0
2022-04-05 10:55:00,216.72,216.94,216.46,216.7,15724.0,196.3395,196.5388,196.1039,196.3214,15724.0
2022-04-05 11:00:00,216.75,217.05,216.56,216.63,14520.0,196.3667,196.6385,196.1945,196.2579,14520.0
2022-04-05 11:05:00,216.65,216.85,216.58,216.84,18206.0,196.2761,196.4573,196.2126,196.4482,18206.0
2022-04-05 11:10:00,216.85,216.97,216.37,216.62,17089.0,196.4573,196.566,196.0224,196.2489,17089.0
2022-04-05 11:15:00,216.61,216.87,216.42,216.43,9319.0,196.2398,196.4754,196.0677,196.0768,9319.0
2022-04-05 11:20:00,216.42,216.63,216.42,216.61,9564.0,196.0677,196.2579,196.0677,196.2398,9564.0
2022-04-05 11:25:00,216.6,216.75,216.43,216.61,12474.0,196.2308,196.3667,196.0768,196.2398,12474.0
2022-04-05 11:30:00,216.48,216.85,216.48,216.75,12393.0,196.1221,196.4573,196.1221,196.3667,12393.0
2022-04-05 11:35:00,216.72,216.78,216.02,216.09,14663.0,196.3395,196.3938,195.7053,195.7687,14663.0
2022-04-05 11:40:00,216.07,216.15,215.9,216.13,8964.0,195.7506,195.8231,195.5966,195.805,8964.0
2022-04-05 11:45:00,216.16,216.34,215.97,216.2,10163.0,195.8321,195.9952,195.66,195.8684,10163.0
2022-04-05 11:50:00,216.18,216.38,216.08,216.38,12321.0,195.8503,196.0315,195.7597,196.0315,12321.0
2022-04-05 11:55:00,216.41,216.42,216.11,216.39,9181.0,196.0586,196.0677,195.7868,196.0405,9181.0
2022-04-05 12:00:00,216.28,216.29,215.97,216.08,17835.0,195.9409,195.9499,195.66,195.7597,17835.0
2022-04-05 12:05:00,216.11,216.43,216.1,216.37,22655.0,195.7868,196.0768,195.7778,196.0224,22655.0
2022-04-05 12:10:00,216.33,216.48,216.25,216.48,7136.0,195.9862,196.1221,195.9137,196.1221,7136.0
2022-04-05 12:15:00,216.44,216.44,216.22,216.38,12572.0,196.0858,196.0858,195.8865,196.0315,12572.0
2022-04-05 12:20:00,216.4,216.55,216.37,216.46,12910.0,196.0496,196.1855,196.0224,196.1039,12910.0
2022-04-05 12:25:00,216.45,216.5,216.26,216.37,8399.0,196.0949,196.1402,195.9227,196.0224,8399.0
2022-04-05 12:30:00,216.34,216.34,216.13,216.26,12512.0,195.9952,195.9952,195.805,195.9227,12512.0
2022-04-05 12:35:00,216.22,216.4,215.98,216.32,8116.0,195.8865,196.0496,195.6691,195.9771,8116.0
2022-04-05 12:40:00,216.24,216.29,216.0,216.07,10082.0,195.9046,195.9499,195.6872,195.7506,10082.0
2022-04-05 12:45:00,216.08,216.22,215.96,216.22,10646.0,195.7597,195.8865,195.651,195.8865,10646.0
2022-04-05 12:50:00,216.23,216.38,216.19,216.26,6939.0,195.8956,196.0315,195.8593,195.9227,6939.0
2022-04-05 12:55:00,216.28,216.28,216.07,216.18,9196.0,195.9409,195.9409,195.7506,195.8503,9196.0
2022-04-05 13:00:00,216.19,216.26,216.02,216.16,7584.0,195.8593,195.9227,195.7053,195.8321,7584.0
2022-04-05 13:05:00,216.19,216.33,216.03,216.26,13283.0,195.8593,195.9862,195.7144,195.9227,13283.0
2022-04-05 13:10:00,216.26,216.33,216.12,216.22,8964.0,195.9227,195.9862,195.7959,195.8865,8964.0
2022-04-05 13:15:00,216.19,216.46,216.12,216.33,10184.0,195.8593,196.1039,195.7959,195.9862,10184.0
2022-04-05 13:20:00,216.3,216.31,216.08,216.08,7336.0,195.959,195.968,195.7597,195.7597,7336.0
2022-04-05 13:25:00,216.06,216.08,215.7,215.97,20849.0,195.7416,195.7597,195.4154,195.66,20849.0
2022-04-05 13:30:00,215.97,215.99,215.73,215.76,11072.0,195.66,195.6781,195.4426,195.4698,11072.0
2022-04-05 13:35:00,215.75,215.75,215.46,215.47,16539.0,195.4607,195.4607,195.198,195.207,16539.0
2022-04-05 13:40:00,215.48,215.53,215.38,215.42,13890.0,195.2161,195.2614,195.1255,195.1617,13890.0
2022-04-05 13:45:00,215.39,215.47,215.23,215.31,9408.0,195.1346,195.207,194.9896,195.0621,9408.0
2022-04-05 13:50:00,215.31,215.31,215.09,215.25,9609.0,195.0621,195.0621,194.8628,195.0077,9609.0
2022-04-05 13:55:00,215.24,215.4,215.18,215.33,8174.0,194.9987,195.1436,194.9443,195.0802,8174.0
2022-04-05 14:00:00,215.3,215.31,215.13,215.13,7851.0,195.053,195.0621,194.899,194.899,7851.0
2022-04-05 14:05:00,215.16,215.39,215.06,215.33,9464.0,194.9262,195.1346,194.8356,195.0802,9464.0
2022-04-05 14:10:00,215.35,215.45,215.26,215.34,10606.0,195.0983,195.1889,195.0168,195.0893,10606.0
2022-04-05 14:15:00,215.32,215.59,215.3,215.59,11849.0,195.0711,195.3157,195.053,195.3157,11849.0
2022-04-05 14:20:00,215.62,215.85,215.55,215.59,13400.0,195.3429,195.5513,195.2795,195.3157,13400.0
2022-04-05 14:25:00,215.63,215.75,215.44,215.5,7994.0,195.352,195.4607,195.1799,195.2342,7994.0
2022-04-05 14:30:00,215.52,215.55,215.32,215.36,7143.0,195.2523,195.2795,195.0711,195.1074,7143.0
2022-04-05 14:35:00,215.39,215.39,215.16,215.21,8190.0,195.1346,195.1346,194.9262,194.9715,8190.0
2022-04-05 14:40:00,215.26,215.43,215.16,215.42,5957.0,195.0168,195.1708,194.9262,195.1617,5957.0
2022-04-05 14:45:00,215.39,215.53,215.29,215.29,7919.0,195.1346,195.2614,195.044,195.044,7919.0
2022-04-05 14:50:00,215.43,215.54,215.4,215.47,6815.0,195.1708,195.2705,195.1436,195.207,6815.0
2022-04-05 14:55:00,215.54,215.58,215.2,215.24,10459.0,195.2705,195.3067,194.9624,194.9987,10459.0
2022-04-05 15:00:00,215.27,215.35,215.07,215.12,7363.0,195.0258,195.0983,194.8447,194.8899,7363.0
2022-04-05 15:05:00,215.12,215.26,214.96,215.24,13088.0,194.8899,195.0168,194.745,194.9987,13088.0
2022-04-05 15:10:00,215.28,215.29,214.95,215.04,14311.0,195.0349,195.044,194.7359,194.8175,14311.0
2022-04-05 15:15:00,215.06,215.32,215.05,215.08,11675.0,194.8356,195.0711,194.8265,194.8537,11675.0
2022-04-05 15:20:00,215.07,215.63,215.05,215.61,17522.0,194.8447,195.352,194.8265,195.3339,17522.0
2022-04-05 15:25:00,215.62,215.62,215.37,215.37,22275.0,195.3429,195.3429,195.1164,195.1164,22275.0
2022-04-05 15:30:00,215.37,215.46,215.14,215.42,25260.0,195.1164,195.198,194.9081,195.1617,25260.0
2022-04-05 15:35:00,215.43,215.55,215.19,215.47,24477.0,195.1708,195.2795,194.9534,195.207,24477.0
2022-04-05 15:40:00,215.5,215.53,215.22,215.33,29322.0,195.2342,195.2614,194.9805,195.0802,29322.0
2022-04-05 15:45:00,215.37,215.41,214.75,214.76,48580.0,195.1164,195.1527,194.5547,194.5638,48580.0
2022-04-05 15:50:00,214.66,215.0,214.58,214.79,43752.0,194.4732,194.7812,194.4007,194.591,43752.0
2022-04-05 15:55:00,214.78,214.89,214.49,214.8,115778.0,194.5819,194.6816,194.3192,194.6,115778.0
2022-04-06 09:30:00,211.67,212.61,211.0,212.56,115204.0,191.7644,192.616,191.1574,192.5707,115204.0
2022-04-06 09:35:00,212.62,213.64,212.34,213.64,42357.0,192.6251,193.5491,192.3714,193.5491,42357.0
2022-04-06 09:40:00,213.53,214.14,213.4,214.06,27349.0,193.4495,194.0021,193.3317,193.9296,27349.0
2022-04-06 09:45:00,214.1,214.62,213.5,214.41,25208.0,193.9659,194.437,193.4223,194.2467,25208.0
2022-04-06 09:50:00,214.29,214.59,213.41,214.15,38586.0,194.138,194.4098,193.3408,194.0112,38586.0
2022-04-06 09:55:00,214.15,214.54,213.5,213.88,28694.0,194.0112,194.3645,193.4223,193.7666,28694.0
2022-04-06 10:00:00,213.77,213.92,213.1,213.13,24738.0,193.6669,193.8028,193.0599,193.0871,24738.0
2022-04-06 10:05:00,213.1,213.1,212.3,212.55,23883.0,193.0599,193.0599,192.3351,192.5616,23883.0
2022-04-06 10:10:00,212.63,212.84,212.01,212.62,38089.0,192.6341,192.8244,192.0724,192.6251,38089.0
2022-04-06 10:15:00,212.65,213.29,212.49,212.92,21861.0,192.6522,193.232,192.5073,192.8968,21861.0
2022-04-06 10:20:00,212.91,213.18,212.68,212.78,15278.0,192.8878,193.1324,192.6794,192.77,15278.0
2022-04-06 10:25:00,212.8,213.29,212.74,212.75,15928.0,192.7881,193.232,192.7338,192.7428,15928.0
2022-04-06 10:30:00,212.8,212.85,212.32,212.41,19346.0,192.7881,192.8334,192.3533,192.4348,19346.0
2022-04-06 10:35:00,212.41,212.83,212.41,212.61,16008.0,192.4348,192.8153,192.4348,192.616,16008.0
2022-04-06 10:40:00,212.57,212.83,212.28,212.5,28083.0,192.5798,192.8153,192.317,192.5163,28083.0
2022-04-06 10:45:00,212.54,212.7,212.34,212.55,25860.0,192.5526,192.6975,192.3714,192.5616,25860.0
2022-04-06 10:50:00,212.51,212.55,212.13,212.17,27659.0,192.5254,192.5616,192.1811,192.2174,27659.0
2022-04-06 10:55:00,212.16,212.26,211.66,211.66,23279.0,192.2083,192.2989,191.7553,191.7553,23279.0
2022-04-06 11:00:00,211.63,212.41,211.29,212.3,74454.0,191.7282,192.4348,191.4201,192.3351,74454.0
2022-04-06 11:05:00,212.28,212.48,212.1,212.46,25961.0,192.317,192.4982,192.154,192.4801,25961.0
2022-04-06 11:10:00,212.46,212.58,212.28,212.36,36996.0,192.4801,192.5888,192.317,192.3895,36996.0
2022-04-06 11:15:00,212.38,213.07,212.37,212.92,26915.0,192.4076,193.0327,192.3986,192.8968,26915.0
2022-04-06 11:20:00,212.98,213.27,212.96,213.12,36918.0,192.9512,193.2139,192.9331,193.078,36918.0
2022-04-06 11:25:00,213.15,213.2,212.71,212.78,17973.0,193.1052,193.1505,192.7066,192.77,17973.0
2022-04-06 11:30:00,212.82,212.86,212.53,212.59,15026.0,192.8062,192.8425,192.5435,192.5979,15026.0
2022-04-06 11:35:00,212.62,212.68,211.93,211.99,28005.0,192.6251,192.6794,191.9999,192.0543,28005.0
2022-04-06 11:40:00,211.99,212.06,211.79,211.93,22905.0,192.0543,192.1177,191.8731,191.9999,22905.0
2022-04-06 11:45:00,211.92,212.02,211.71,211.94,25313.0,191.9909,192.0815,191.8006,192.009,25313.0
2022-04-06 11:50:00,211.97,212.17,211.78,211.91,24616.0,192.0362,192.2174,191.864,191.9818,24616.0
2022-04-06 11:55:00,211.87,211.99,211.75,211.95,12094.0,191.9456,192.0543,191.8369,192.0181,12094.0
2022-04-06 12:00:00,212.0,212.15,211.85,211.95,12849.0,192.0634,192.1992,191.9275,192.0181,12849.0
2022-04-06 12:05:00,211.98,212.4,211.98,212.28,8870.0,192.0452,192.4257,192.0452,192.317,8870.0
2022-04-06 12:10:00,212.3,212.45,212.28,212.38,7439.0,192.3351,192.471,192.317,192.4076,7439.0
2022-04-06 12:15:00,212.39,212.49,212.13,212.28,9174.0,192.4167,192.5073,192.1811,192.317,9174.0
2022-04-06 12:20:00,212.32,212.32,212.03,212.05,12438.0,192.3533,192.3533,192.0905,192.1087,12438.0
2022-04-06 12:25:00,212.06,212.11,211.89,211.9,12479.0,192.1177,192.163,191.9637,191.9728,12479.0
2022-04-06 12:30:00,211.87,212.03,211.81,211.96,21026.0,191.9456,192.0905,191.8912,192.0271,21026.0
2022-04-06 12:35:00,211.95,211.95,211.71,211.74,10711.0,192.0181,192.0181,191.8006,191.8278,10711.0
2022-04-06 12:40:00,211.76,212.04,211.76,211.96,10669.0,191.8459,192.0996,191.8459,192.0271,10669.0
2022-04-06 12:45:00,211.93,211.99,211.78,211.87,10326.0,191.9999,192.0543,191.864,191.9456,10326.0
2022-04-06 12:50:00,211.88,211.88,211.52,211.79,6788.0,191.9546,191.9546,191.6285,191.8731,6788.0
2022-04-06 12:55:00,211.82,211.99,211.67,211.97,9425.0,191.9003,192.0543,191.7644,192.0362,9425.0
2022-04-06 13:00:00,211.91,211.92,211.75,211.88,6754.0,191.9818,191.9909,191.8369,191.9546,6754.0
2022-04-06 13:05:00,211.89,211.98,211.73,211.88,22190.0,191.9637,192.0452,191.8187,191.9546,22190.0
2022-04-06 13:10:00,211.86,211.99,211.71,211.92,7116.0,191.9365,192.0543,191.8006,191.9909,7116.0
2022-04-06 13:15:00,211.93,212.19,211.9,212.13,23813.0,191.9999,192.2355,191.9728,192.1811,23813.0
2022-04-06 13:20:00,212.12,212.2,212.03,212.14,17882.0,192.1721,192.2445,192.0905,192.1902,17882.0
2022-04-06 13:25:00,212.15,212.38,211.98,212.34,13612.0,192.1992,192.4076,192.0452,192.3714,13612.0
2022-04-06 13:30:00,212.34,212.42,212.2,212.42,27205.0,192.3714,192.4439,192.2445,192.4439,27205.0
2022-04-06 13:35:00,212.42,213.03,212.35,213.03,32201.0,192.4439,192.9965,192.3804,192.9965,32201.0
2022-04-06 13:40:00,213.05,213.29,213.01,213.26,31881.0,193.0146,193.232,192.9784,193.2049,31881.0
2022-04-06 13:45:00,213.27,213.35,213.13,213.28,29695.0,193.2139,193.2864,193.0871,193.223,29695.0
2022-04-06 13:50:00,213.24,213.4,213.14,213.39,42852.0,193.1867,193.3317,193.0961,193.3226,42852.0
2022-04-06 13:55:00,213.36,213.42,213.01,213.01,17401.0,193.2955,193.3498,192.9784,192.9784,17401.0
2022-04-06 14:00:00,213.05,214.16,212.83,213.63,23058.0,193.0146,194.0202,192.8153,193.5401,23058.0
2022-04-06 14:05:00,213.53,213.53,212.9,212.9,8795.0,193.4495,193.4495,192.8787,192.8787,8795.0
2022-04-06 14:10:00,212.88,213.02,212.41,212.5,23879.0,192.8606,192.9874,192.4348,192.5163,23879.0
2022-04-06 14:15:00,212.49,212.5,212.15,212.22,15831.0,192.5073,192.5163,192.1992,192.2627,15831.0
2022-04-06 14:20:00,212.28,212.71,212.18,212.31,30667.0,192.317,192.7066,192.2264,192.3442,30667.0
2022-04-06 14:25:00,212.33,212.64,212.14,212.49,36819.0,192.3623,192.6432,192.1902,192.5073,36819.0
2022-04-06 14:30:00,212.46,213.43,212.45,213.17,29910.0,192.4801,193.3589,192.471,193.1233,29910.0
2022-04-06 14:35:00,213.12,213.36,212.64,212.76,22381.0,193.078,193.2955,192.6432,192.7519,22381.0
2022-04-06 14:40:00,212.75,213.67,212.69,213.52,36908.0,192.7428,193.5763,192.6885,193.4404,36908.0
2022-04-06 14:45:00,213.51,213.62,213.22,213.41,16377.0,193.4314,193.531,193.1686,193.3408,16377.0
2022-04-06 14:50:00,213.41,214.06,213.4,214.06,44414.0,193.3408,193.9296,193.3317,193.9296,44414.0
2022-04-06 14:55:00,214.08,214.31,213.89,214.2,51927.0,193.9478,194.1561,193.7756,194.0565,51927.0
2022-04-06 15:00:00,214.23,214.77,214.22,214.66,19004.0,194.0836,194.5729,194.0746,194.4732,19004.0
2022-04-06 15:05:00,214.63,214.63,214.21,214.45,13915.0,194.446,194.446,194.0655,194.283,13915.0
2022-04-06 15:10:00,214.48,214.97,214.47,214.9,20252.0,194.3101,194.7541,194.3011,194.6906,20252.0
2022-04-06 15:15:00,214.88,215.4,214.87,214.96,24139.0,194.6725,195.1436,194.6635,194.745,24139.0
2022-04-06 15:20:00,214.99,215.14,214.77,214.89,24593.0,194.7722,194.9081,194.5729,194.6816,24593.0
2022-04-06 15:25:00,214.92,215.09,214.77,215.09,14342.0,194.7088,194.8628,194.5729,194.8628,14342.0
2022-04-06 15:30:00,215.05,215.26,214.91,215.08,30762.0,194.8265,195.0168,194.6997,194.8537,30762.0
2022-04-06 15:35:00,215.11,215.61,214.98,215.57,35715.0,194.8809,195.3339,194.7631,195.2976,35715.0
2022-04-06 15:40:00,215.53,216.34,215.5,216.21,69934.0,195.2614,195.9952,195.2342,195.8774,69934.0
2022-04-06 15:45:00,216.17,217.09,216.11,216.35,104756.0,195.8412,196.6747,195.7868,196.0043,104756.0
2022-04-06 15:50:00,216.45,216.54,215.95,216.16,67137.0,196.0949,196.1764,195.6419,195.8321,67137.0
2022-04-06 15:55:00,216.18,216.49,215.89,215.95,128190.0,195.8503,196.1311,195.5875,195.6419,128190.0
2022-04-07 09:30:00,219.0,221.38,218.43,220.92,244634.0,198.4051,200.5613,197.8887,200.1445,244634.0
2022-04-07 09:35:00,221.05,221.64,220.52,221.11,62834.0,200.2623,200.7968,199.7821,200.3166,62834.0
2022-04-07 09:40:00,220.99,221.95,220.55,221.3,56205.0,200.2079,201.0777,199.8093,200.4888,56205.0
2022-04-07 09:45:00,221.28,222.12,220.78,221.25,54004.0,200.4707,201.2317,200.0177,200.4435,54004.0
2022-04-07 09:50:00,221.23,222.28,221.23,222.05,56721.0,200.4254,201.3766,200.4254,201.1682,56721.0
2022-04-07 09:55:00,222.15,222.71,221.78,222.47,65393.0,201.2588,201.7662,200.9236,201.5487,65393.0
2022-04-07 10:00:00,222.34,222.61,221.78,221.9,53491.0,201.431,201.6756,200.9236,201.0324,53491.0
2022-04-07 10:05:00,221.9,221.9,220.26,220.68,35099.0,201.0324,201.0324,199.5466,199.9271,35099.0
2022-04-07 10:10:00,220.67,221.42,220.35,221.31,35701.0,199.918,200.5975,199.6281,200.4978,35701.0
2022-04-07 10:15:00,221.36,221.83,221.21,221.36,16320.0,200.5431,200.9689,200.4072,200.5431,16320.0
2022-04-07 10:20:00,221.34,221.45,220.77,221.07,30511.0,200.525,200.6247,200.0086,200.2804,30511.0
2022-04-07 10:25:00,221.13,221.6,221.11,221.26,32239.0,200.3348,200.7606,200.3166,200.4525,32239.0
2022-04-07 10:30:00,221.26,221.5,220.91,221.17,32431.0,200.4525,200.67,200.1355,200.371,32431.0
2022-04-07 10:35:00,221.24,221.24,220.63,221.04,37400.0,200.4344,200.4344,199.8818,200.2532,37400.0
2022-04-07 10:40:00,221.0,221.0,219.8,220.56,40668.0,200.217,200.217,199.1298,199.8184,40668.0
2022-04-07 10:45:00,220.58,220.97,220.48,220.97,24529.0,199.8365,200.1898,199.7459,200.1898,24529.0
2022-04-07 10:50:00,220.95,221.62,220.94,221.42,29869.0,200.1717,200.7787,200.1626,200.5975,29869.0
2022-04-07 10:55:00,221.4,221.78,220.77,220.92,26969.0,200.5794,200.9236,200.0086,200.1445,26969.0
2022-04-07 11:00:00,221.09,221.57,220.93,221.09,43512.0,200.2985,200.7334,200.1536,200.2985,43512.0
2022-04-07 11:05:00,221.1,221.16,220.48,220.83,41714.0,200.3076,200.3619,199.7459,200.063,41714.0
2022-04-07 11:10:00,220.77,221.04,220.52,220.8,43126.0,200.0086,200.2532,199.7821,200.0358,43126.0
2022-04-07 11:15:00,220.8,221.4,220.78,221.34,30503.0,200.0358,200.5794,200.0177,200.525,30503.0
2022-04-07 11:20:00,221.32,221.76,221.28,221.58,28837.0,200.5069,200.9055,200.4707,200.7424,28837.0
2022-04-07 11:25:00,221.57,221.94,221.32,221.61,30579.0,200.7334,201.0686,200.5069,200.7696,30579.0
2022-04-07 11:30:00,221.67,221.78,221.33,221.63,42164.0,200.824,200.9236,200.516,200.7877,42164.0
2022-04-07 11:35:00,221.63,222.4,221.61,222.39,37536.0,200.7877,201.4853,200.7696,201.4763,37536.0
2022-04-07 11:40:00,222.38,222.58,221.87,222.0,24470.0,201.4672,201.6484,201.0052,201.1229,24470.0
2022-04-07 11:45:00,222.02,222.19,221.88,221.99,23671.0,201.1411,201.2951,201.0142,201.1139,23671.0
2022-04-07 11:50:00,221.97,222.06,221.81,221.81,18440.0,201.0958,201.1773,200.9508,200.9508,18440.0
2022-04-07 11:55:00,221.84,222.34,221.84,222.34,21452.0,200.978,201.431,200.978,201.431,21452.0
2022-04-07 12:00:00,222.33,222.61,222.23,222.61,45487.0,201.4219,201.6756,201.3313,201.6756,45487.0
2022-04-07 12:05:00,222.62,223.15,222.6,223.02,40050.0,201.6846,202.1648,201.6665,202.047,40050.0
2022-04-07 12:10:00,223.04,223.19,222.75,222.86,91839.0,202.0651,202.201,201.8024,201.9021,91839.0
2022-04-07 12:15:00,222.86,222.93,222.66,222.8,49983.0,201.9021,201.9655,201.7209,201.8477,49983.0
2022-04-07 12:20:00,222.78,223.45,222.6,222.97,41395.0,201.8296,202.4366,201.6665,202.0017,41395.0
2022-04-07 12:25:00,222.93,223.68,222.86,223.65,34762.0,201.9655,202.645,201.9021,202.6178,34762.0
2022-04-07 12:30:00,223.65,224.13,223.6,224.09,69063.0,202.6178,203.0526,202.5725,203.0164,69063.0
2022-04-07 12:35:00,224.14,224.67,223.85,224.66,70803.0,203.0617,203.5419,202.799,203.5328,70803.0
2022-04-07 12:40:00,224.7,224.72,224.36,224.72,58274.0,203.569,203.5872,203.261,203.5872,58274.0
2022-04-07 12:45:00,224.72,225.02,224.59,224.88,69165.0,203.5872,203.8589,203.4694,203.7321,69165.0
2022-04-07 12:50:00,224.85,225.27,224.81,224.92,128932.0,203.7049,204.0854,203.6687,203.7683,128932.0
2022-04-07 12:55:00,224.9,225.61,224.89,225.47,92502.0,203.7502,204.3935,203.7412,204.2666,92502.0
2022-04-07 13:00:00,225.47,226.0,225.4,225.66,89129.0,204.2666,204.7468,204.2032,204.4388,89129.0
2022-04-07 13:05:00,225.64,225.89,225.53,225.73,34264.0,204.4206,204.6471,204.321,204.5022,34264.0
2022-04-07 13:10:00,225.71,226.73,225.69,226.21,55283.0,204.4841,205.4081,204.4659,204.937,55283.0
2022-04-07 13:15:00,226.23,226.65,226.2,226.5,48308.0,204.9552,205.3357,204.928,205.1998,48308.0
2022-04-07 13:20:00,226.52,226.91,226.25,226.52,53225.0,205.2179,205.5712,204.9733,205.2179,53225.0
2022-04-07 13:25:00,226.54,227.21,226.52,227.06,60388.0,205.236,205.843,205.2179,205.7071,60388.0
2022-04-07 13:30:00,227.13,227.25,226.89,227.1,74372.0,205.7705,205.8792,205.5531,205.7433,74372.0
2022-04-07 13:35:00,227.12,227.33,226.99,227.05,37979.0,205.7615,205.9517,205.6437,205.698,37979.0
2022-04-07 13:40:00,227.05,227.27,226.95,227.05,40716.0,205.698,205.8974,205.6074,205.698,40716.0
2022-04-07 13:45:00,227.03,227.26,226.92,227.15,83776.0,205.6799,205.8883,205.5803,205.7886,83776.0
2022-04-07 13:50:00,227.22,227.74,227.16,227.74,211004.0,205.8521,206.3232,205.7977,206.3232,211004.0
2022-04-07 13:55:00,227.67,228.77,227.66,228.66,83335.0,206.2597,207.2563,206.2507,207.1566,83335.0
2022-04-07 14:00:00,228.69,228.75,227.41,227.63,78673.0,207.1838,207.2382,206.0242,206.2235,78673.0
2022-04-07 14:05:00,227.64,227.71,227.14,227.65,45506.0,206.2326,206.296,205.7796,206.2416,45506.0
2022-04-07 14:10:00,227.64,228.42,227.55,228.42,43850.0,206.2326,206.9392,206.151,206.9392,43850.0
2022-04-07 14:15:00,228.44,228.46,228.11,228.41,80370.0,206.9573,206.9754,206.6584,206.9301,80370.0
2022-04-07 14:20:00,228.44,228.66,228.28,228.54,60158.0,206.9573,207.1566,206.8124,207.0479,60158.0
2022-04-07 14:25:00,228.56,228.84,228.03,228.03,75514.0,207.066,207.3197,206.5859,206.5859,75514.0
2022-04-07 14:30:00,228.01,228.14,227.72,227.97,55185.0,206.5678,206.6855,206.305,206.5315,55185.0
2022-04-07 14:35:00,227.98,228.45,227.85,228.31,33914.0,206.5406,206.9664,206.4228,206.8396,33914.0
2022-04-07 14:40:00,228.28,228.28,227.95,228.07,21574.0,206.8124,206.8124,206.5134,206.6221,21574.0
2022-04-07 14:45:00,228.09,228.64,228.07,228.46,28988.0,206.6402,207.1385,206.6221,206.9754,28988.0
2022-04-07 14:50:00,228.42,228.5,228.24,228.4,25496.0,206.9392,207.0117,206.7761,206.9211,25496.0
2022-04-07 14:55:00,228.44,229.06,228.44,229.0,63392.0,206.9573,207.519,206.9573,207.4647,63392.0
2022-04-07 15:00:00,228.98,229.19,228.85,228.92,81559.0,207.4465,207.6368,207.3288,207.3922,81559.0
2022-04-07 15:05:00,228.86,229.14,228.77,229.11,74294.0,207.3378,207.5915,207.2563,207.5643,74294.0
2022-04-07 15:10:00,229.13,229.81,229.11,229.46,83956.0,207.5824,208.1985,207.5643,207.8814,83956.0
2022-04-07 15:15:00,229.5,229.56,228.71,228.8,68760.0,207.9176,207.972,207.2019,207.2835,68760.0
2022-04-07 15:20:00,228.77,228.89,228.22,228.42,66433.0,207.2563,207.365,206.758,206.9392,66433.0
2022-04-07 15:25:00,228.44,228.67,228.35,228.55,66514.0,206.9573,207.1657,206.8758,207.057,66514.0
2022-04-07 15:30:00,228.53,229.13,228.44,229.07,74145.0,207.0389,207.5824,206.9573,207.5281,74145.0
2022-04-07 15:35:00,229.06,229.21,228.75,229.09,90542.0,207.519,207.6549,207.2382,207.5462,90542.0
2022-04-07 15:40:00,229.12,229.32,228.75,228.99,81468.0,207.5734,207.7546,207.2382,207.4556,81468.0
2022-04-07 15:45:00,228.96,229.15,228.75,229.04,70962.0,207.4284,207.6006,207.2382,207.5009,70962.0
2022-04-07 15:50:00,229.01,229.05,228.75,228.86,123348.0,207.4737,207.51,207.2382,207.3378,123348.0
2022-04-07 15:55:00,228.87,228.87,227.94,228.19,320588.0,207.3469,207.3469,206.5043,206.7308,320588.0
2022-04-08 09:30:00,233.0,233.43,231.4,231.69,317364.0,211.0885,211.4781,209.639,209.9017,317364.0
2022-04-08 09:35:00,231.7,231.99,230.62,230.94,94297.0,209.9108,210.1735,208.9323,209.2222,94297.0
2022-04-08 09:40:00,230.91,232.37,230.88,231.43,186804.0,209.195,210.5177,209.1679,209.6661,186804.0
2022-04-08 09:45:00,231.47,233.75,231.2,233.75,135422.0,209.7024,211.768,209.4578,211.768,135422.0
2022-04-08 09:50:00,233.83,234.05,232.51,232.81,163908.0,211.8404,212.0398,210.6446,210.9164,163908.0
2022-04-08 09:55:00,232.93,233.8,232.88,233.6,86981.0,211.0251,211.8133,210.9798,211.6321,86981.0
2022-04-08 10:00:00,233.51,233.79,231.71,232.64,128832.0,211.5505,211.8042,209.9198,210.7624,128832.0
2022-04-08 10:05:00,232.57,233.8,232.56,233.6,55507.0,210.6989,211.8133,210.6899,211.6321,55507.0
2022-04-08 10:10:00,233.55,233.72,232.32,232.38,36753.0,211.5868,211.7408,210.4724,210.5268,36753.0
2022-04-08 10:15:00,232.35,232.99,231.94,232.7,74575.0,210.4996,211.0794,210.1282,210.8167,74575.0
2022-04-08 10:20:00,232.74,234.1,232.62,233.8,137555.0,210.853,212.0851,210.7442,211.8133,137555.0
2022-04-08 10:25:00,233.82,234.0,233.23,233.55,48215.0,211.8314,211.9945,211.2969,211.5868,48215.0
2022-04-08 10:30:00,233.54,234.4,233.48,233.97,88204.0,211.5777,212.3568,211.5234,211.9673,88204.0
2022-04-08 10:35:00,234.06,234.65,234.06,234.45,67429.0,212.0488,212.5833,212.0488,212.4021,67429.0
2022-04-08 10:40:00,234.41,234.45,233.48,233.92,39038.0,212.3659,212.4021,211.5234,211.922,39038.0
2022-04-08 10:45:00,233.91,234.27,233.72,234.15,37546.0,211.9129,212.2391,211.7408,212.1304,37546.0
2022-04-08 10:50:00,234.13,234.98,234.09,234.98,47805.0,212.1122,212.8823,212.076,212.8823,47805.0
2022-04-08 10:55:00,234.96,235.72,234.85,235.65,167956.0,212.8642,213.5527,212.7645,213.4893,167956.0
2022-04-08 11:00:00,235.67,235.85,235.29,235.33,71079.0,213.5074,213.6705,213.1631,213.1994,71079.0
2022-04-08 11:05:00,235.29,235.56,235.01,235.28,48810.0,213.1631,213.4078,212.9095,213.1541,48810.0
2022-04-08 11:10:00,235.28,235.89,235.21,235.88,54488.0,213.1541,213.7067,213.0907,213.6977,54488.0
2022-04-08 11:15:00,235.92,236.07,235.07,235.12,65527.0,213.7339,213.8698,212.9638,213.0091,65527.0
2022-04-08 11:20:00,235.14,235.14,234.5,234.56,41957.0,213.0273,213.0273,212.4474,212.5018,41957.0
2022-04-08 11:25:00,234.5,234.92,234.44,234.71,53996.0,212.4474,212.8279,212.3931,212.6377,53996.0
2022-04-08 11:30:00,234.71,235.14,234.61,234.94,64980.0,212.6377,213.0273,212.5471,212.8461,64980.0
2022-04-08 11:35:00,234.93,234.96,234.0,234.08,76216.0,212.837,212.8642,211.9945,212.0669,76216.0
2022-04-08 11:40:00,234.1,234.94,234.05,234.87,114584.0,212.0851,212.8461,212.0398,212.7826,114584.0
2022-04-08 11:45:00,234.86,235.05,234.76,234.89,110710.0,212.7736,212.9457,212.683,212.8008,110710.0
2022-04-08 11:50:00,234.85,235.69,234.85,235.5,100388.0,212.7645,213.5255,212.7645,213.3534,100388.0
2022-04-08 11:55:00,235.54,235.96,235.37,235.43,32525.0,213.3896,213.7701,213.2356,213.29,32525.0
2022-04-08 12:00:00,235.43,235.7,234.85,234.95,29904.0,213.29,213.5346,212.7645,212.8551,29904.0
2022-04-08 12:05:00,234.96,235.01,234.43,234.51,38191.0,212.8642,212.9095,212.384,212.4565,38191.0
2022-04-08 12:10:00,234.45,234.62,234.32,234.58,23181.0,212.4021,212.5562,212.2844,212.5199,23181.0
2022-04-08 12:15:00,234.58,234.6,234.32,234.4,23578.0,212.5199,212.538,212.2844,212.3568,23578.0
2022-04-08 12:20:00,234.4,234.52,234.17,234.18,21153.0,212.3568,212.4656,212.1485,212.1575,21153.0
2022-04-08 12:25:00,234.22,234.7,234.19,234.59,20975.0,212.1938,212.6286,212.1666,212.529,20975.0
2022-04-08 12:30:00,234.55,234.56,233.67,233.8,60215.0,212.4927,212.5018,211.6955,211.8133,60215.0
2022-04-08 12:35:00,233.81,233.87,233.62,233.74,18786.0,211.8223,211.8767,211.6502,211.7589,18786.0
2022-04-08 12:40:00,233.76,233.79,233.51,233.57,21201.0,211.777,211.8042,211.5505,211.6049,21201.0
2022-04-08 12:45:00,233.54,233.71,233.52,233.61,37745.0,211.5777,211.7317,211.5596,211.6411,37745.0
2022-04-08 12:50:00,233.56,234.2,233.5,234.17,22138.0,211.5958,212.1757,211.5415,212.1485,22138.0
2022-04-08 12:55:00,234.15,234.43,234.03,234.13,22627.0,212.1304,212.384,212.0216,212.1122,22627.0
2022-04-08 13:00:00,234.12,234.13,233.82,233.83,15141.0,212.1032,212.1122,211.8314,211.8404,15141.0
2022-04-08 13:05:00,233.82,233.82,233.51,233.63,17911.0,211.8314,211.8314,211.5505,211.6593,17911.0
2022-04-08 13:10:00,233.73,233.77,233.57,233.7,17699.0,211.7499,211.7861,211.6049,211.7227,17699.0
2022-04-08 13:15:00,233.67,233.74,233.13,233.18,39115.0,211.6955,211.7589,211.2063,211.2516,39115.0
2022-04-08 13:20:00,233.14,233.47,233.13,233.28,11111.0,211.2153,211.5143,211.2063,211.3422,11111.0
2022-04-08 13:25:00,233.31,233.52,233.27,233.39,17412.0,211.3693,211.5596,211.3331,211.4418,17412.0
2022-04-08 13:30:00,233.42,233.61,233.17,233.18,15684.0,211.469,211.6411,211.2425,211.2516,15684.0
2022-04-08 13:35:00,233.17,233.28,232.86,233.22,34012.0,211.2425,211.3422,210.9617,211.2878,34012.0
2022-04-08 13:40:00,233.21,233.7,233.21,233.51,15099.0,211.2788,211.7227,211.2788,211.5505,15099.0
2022-04-08 13:45:00,233.51,233.6,233.31,233.58,18252.0,211.5505,211.6321,211.3693,211.614,18252.0
2022-04-08 13:50:00,233.51,233.93,233.34,233.76,23241.0,211.5505,211.931,211.3965,211.777,23241.0
2022-04-08 13:55:00,233.76,234.09,233.75,233.84,18597.0,211.777,212.076,211.768,211.8495,18597.0
2022-04-08 14:00:00,233.83,234.0,233.51,233.55,24593.0,211.8404,211.9945,211.5505,211.5868,24593.0
2022-04-08 14:05:00,233.53,233.74,233.3,233.71,16270.0,211.5687,211.7589,211.3603,211.7317,16270.0
2022-04-08 14:10:00,233.75,233.97,233.63,233.96,38391.0,211.768,211.9673,211.6593,211.9582,38391.0
2022-04-08 14:15:00,233.98,234.2,233.95,233.99,24614.0,211.9763,212.1757,211.9492,211.9854,24614.0
2022-04-08 14:20:00,233.97,234.07,233.8,233.88,23662.0,211.9673,212.0579,211.8133,211.8857,23662.0
2022-04-08 14:25:00,233.83,233.84,233.39,233.64,28734.0,211.8404,211.8495,211.4418,211.6683,28734.0
2022-04-08 14:30:00,233.62,233.73,232.85,232.9,25758.0,211.6502,211.7499,210.9526,210.9979,25758.0
2022-04-08 14:35:00,232.9,233.25,232.8,233.21,49483.0,210.9979,211.315,210.9073,211.2788,49483.0
2022-04-08 14:40:00,233.16,233.42,233.13,233.19,13122.0,211.2335,211.469,211.2063,211.2606,13122.0
2022-04-08 14:45:00,233.23,233.47,233.13,233.46,15692.0,211.2969,211.5143,211.2063,211.5052,15692.0
2022-04-08 14:50:00,233.45,233.83,233.39,233.61,23465.0,211.4962,211.8404,211.4418,211.6411,23465.0
2022-04-08 14:55:00,233.62,233.64,233.4,233.5,18437.0,211.6502,211.6683,211.4509,211.5415,18437.0
2022-04-08 15:00:00,233.55,233.57,233.39,233.49,14586.0,211.5868,211.6049,211.4418,211.5324,14586.0
2022-04-08 15:05:00,233.51,233.67,233.45,233.67,21201.0,211.5505,211.6955,211.4962,211.6955,21201.0
2022-04-08 15:10:00,233.68,234.07,233.47,233.96,30616.0,211.7046,212.0579,211.5143,211.9582,30616.0
2022-04-08 15:15:00,233.91,234.24,233.78,234.0,25168.0,211.9129,212.2119,211.7951,211.9945,25168.0
2022-04-08 15:20:00,234.09,234.4,234.03,234.27,61757.0,212.076,212.3568,212.0216,212.2391,61757.0
2022-04-08 15:25:00,234.28,234.38,234.21,234.29,23316.0,212.2481,212.3387,212.1847,212.2572,23316.0
2022-04-08 15:30:00,234.33,234.45,234.18,234.27,62552.0,212.2934,212.4021,212.1575,212.2391,62552.0
2022-04-08 15:35:00,234.3,234.38,233.77,234.03,40171.0,212.2662,212.3387,211.7861,212.0216,40171.0
2022-04-08 15:40:00,234.06,234.06,233.64,233.98,32931.0,212.0488,212.0488,211.6683,211.9763,32931.0
2022-04-08 15:45:00,233.96,233.96,233.36,233.53,48739.0,211.9582,211.9582,211.4146,211.5687,48739.0
2022-04-08 15:50:00,233.47,233.62,233.16,233.47,68687.0,211.5143,211.6502,211.2335,211.5143,68687.0
2022-04-08 15:55:00,233.47,233.57,233.05,233.52,169992.0,211.5143,211.6049,211.1338,211.5596,169992.0
2022-04-11 09:30:00,233.26,234.55,231.53,232.49,126831.0,211.324,212.4927,209.7567,210.6265,126831.0
2022-04-11 09:35:00,232.63,234.35,231.69,231.73,27191.0,210.7533,212.3115,209.9017,209.9379,27191.0
2022-04-11 09:40:00,231.84,232.87,231.43,232.68,29904.0,210.0376,210.9707,209.6661,210.7986,29904.0
2022-04-11 09:45:00,232.78,233.46,232.41,233.18,27147.0,210.8892,211.5052,210.554,211.2516,27147.0
2022-04-11 09:50:00,233.11,234.27,232.9,234.27,54361.0,211.1882,212.2391,210.9979,212.2391,54361.0
2022-04-11 09:55:00,234.22,235.96,234.08,234.43,92249.0,212.1938,213.7701,212.0669,212.384,92249.0
2022-04-11 10:00:00,234.35,234.42,232.38,232.38,34067.0,212.3115,212.375,210.5268,210.5268,34067.0
2022-04-11 10:05:00,232.3,232.88,232.05,232.82,38466.0,210.4543,210.9798,210.2278,210.9254,38466.0
2022-04-11 10:10:00,232.75,233.06,232.03,232.18,22187.0,210.862,211.1429,210.2097,210.3456,22187.0
2022-04-11 10:15:00,232.27,232.77,232.13,232.47,20517.0,210.4271,210.8801,210.3003,210.6083,20517.0
2022-04-11 10:20:00,232.44,232.72,232.3,232.3,22386.0,210.5812,210.8348,210.4543,210.4543,22386.0
2022-04-11 10:25:00,232.43,232.51,231.24,231.58,29842.0,210.5721,210.6446,209.494,209.802,29842.0
2022-04-11 10:30:00,231.55,231.81,231.34,231.44,20214.0,209.7749,210.0104,209.5846,209.6752,20214.0
2022-04-11 10:35:00,231.4,231.67,230.52,231.01,29214.0,209.639,209.8836,208.8417,209.2856,29214.0
2022-04-11 10:40:00,230.99,231.28,230.88,231.05,16823.0,209.2675,209.5302,209.1679,209.3219,16823.0
2022-04-11 10:45:00,231.02,231.32,230.77,231.21,25762.0,209.2947,209.5665,209.0682,209.4668,25762.0
2022-04-11 10:50:00,231.25,231.62,231.12,231.23,18705.0,209.5031,209.8383,209.3853,209.485,18705.0
2022-04-11 10:55:00,231.18,231.18,230.53,230.58,13223.0,209.4397,209.4397,208.8508,208.8961,13223.0
2022-04-11 11:00:00,230.53,230.54,230.1,230.34,40824.0,208.8508,208.8598,208.4612,208.6786,40824.0
2022-04-11 11:05:00,230.29,230.57,230.21,230.52,19583.0,208.6334,208.887,208.5609,208.8417,19583.0
2022-04-11 11:10:00,230.48,230.52,229.73,229.75,45080.0,208.8055,208.8417,208.126,208.1441,45080.0
2022-04-11 11:15:00,229.73,229.87,229.54,229.8,24775.0,208.126,208.2528,207.9539,208.1894,24775.0
2022-04-11 11:20:00,229.78,229.96,229.71,229.77,14471.0,208.1713,208.3344,208.1079,208.1623,14471.0
2022-04-11 11:25:00,229.73,230.39,229.59,230.39,15917.0,208.126,208.7239,207.9992,208.7239,15917.0
2022-04-11 11:30:00,230.33,230.73,230.3,230.48,13568.0,208.6696,209.032,208.6424,208.8055,13568.0
2022-04-11 11:35:00,230.56,230.95,230.45,230.8,24212.0,208.878,209.2313,208.7783,209.0954,24212.0
2022-04-11 11:40:00,230.85,231.27,230.85,231.15,19603.0,209.1407,209.5212,209.1407,209.4125,19603.0
2022-04-11 11:45:00,231.16,231.67,231.15,231.67,35806.0,209.4215,209.8836,209.4125,209.8836,35806.0
2022-04-11 11:50:00,231.67,232.23,231.63,232.2,18596.0,209.8836,210.3909,209.8473,210.3637,18596.0
2022-04-11 11:55:00,232.26,232.32,231.98,232.25,18060.0,210.4181,210.4724,210.1644,210.409,18060.0
2022-04-11 12:00:00,232.24,232.42,231.92,232.3,13062.0,210.4,210.563,210.1101,210.4543,13062.0
2022-04-11 12:05:00,232.29,232.38,232.08,232.18,22573.0,210.4453,210.5268,210.255,210.3456,22573.0
2022-04-11 12:10:00,232.18,232.32,231.93,232.27,15423.0,210.3456,210.4724,210.1191,210.4271,15423.0
2022-04-11 12:15:00,232.36,232.54,232.34,232.47,19030.0,210.5087,210.6718,210.4906,210.6083,19030.0
2022-04-11 12:20:00,232.46,232.84,232.4,232.8,18984.0,210.5993,210.9435,210.5449,210.9073,18984.0
2022-04-11 12:25:00,232.81,232.95,232.71,232.71,24047.0,210.9164,211.0432,210.8258,210.8258,24047.0
2022-04-11 12:30:00,232.71,232.71,231.81,231.99,24121.0,210.8258,210.8258,210.0104,210.1735,24121.0
2022-04-11 12:35:00,232.0,232.0,231.68,231.68,5445.0,210.1825,210.1825,209.8926,209.8926,5445.0
2022-04-11 12:40:00,231.68,231.68,231.14,231.15,12109.0,209.8926,209.8926,209.4034,209.4125,12109.0
2022-04-11 12:45:00,231.22,231.33,230.9,231.12,7871.0,209.4759,209.5755,209.186,209.3853,7871.0
2022-04-11 12:50:00,231.17,231.33,231.07,231.23,32469.0,209.4306,209.5755,209.34,209.485,32469.0
2022-04-11 12:55:00,231.22,231.34,231.08,231.13,11961.0,209.4759,209.5846,209.3491,209.3944,11961.0
2022-04-11 13:00:00,231.2,231.47,231.11,231.3,10917.0,209.4578,209.7024,209.3762,209.5484,10917.0
2022-04-11 13:05:00,231.31,231.41,230.93,230.93,11100.0,209.5574,209.648,209.2132,209.2132,11100.0
2022-04-11 13:10:00,230.98,231.39,230.98,231.31,24111.0,209.2585,209.6299,209.2585,209.5574,24111.0
2022-04-11 13:15:00,231.27,231.43,231.17,231.36,10860.0,209.5212,209.6661,209.4306,209.6027,10860.0
2022-04-11 13:20:00,231.43,231.43,230.72,230.74,12010.0,209.6661,209.6661,209.0229,209.041,12010.0
2022-04-11 13:25:00,230.85,231.07,230.1,230.16,26267.0,209.1407,209.34,208.4612,208.5156,26267.0
2022-04-11 13:30:00,230.18,230.39,229.92,230.39,25855.0,208.5337,208.7239,208.2981,208.7239,25855.0
2022-04-11 13:35:00,230.38,230.6,230.26,230.51,13885.0,208.7149,208.9142,208.6062,208.8327,13885.0
2022-04-11 13:40:00,230.54,230.86,230.47,230.77,24870.0,208.8598,209.1497,208.7964,209.0682,24870.0
2022-04-11 13:45:00,230.76,230.83,230.37,230.58,34173.0,209.0592,209.1226,208.7058,208.8961,34173.0
2022-04-11 13:50:00,230.55,230.79,230.45,230.47,14668.0,208.8689,209.0863,208.7783,208.7964,14668.0
2022-04-11 13:55:00,230.5,230.94,230.45,230.9,18911.0,208.8236,209.2222,208.7783,209.186,18911.0
2022-04-11 14:00:00,230.86,230.93,230.56,230.8,14663.0,209.1497,209.2132,208.878,209.0954,14663.0
2022-04-11 14:05:00,230.73,231.24,230.71,231.22,12870.0,209.032,209.494,209.0139,209.4759,12870.0
2022-04-11 14:10:00,231.13,231.3,230.63,230.63,20259.0,209.3944,209.5484,208.9414,208.9414,20259.0
2022-04-11 14:15:00,230.56,230.78,230.35,230.68,14134.0,208.878,209.0773,208.6877,208.9867,14134.0
2022-04-11 14:20:00,230.7,230.81,230.45,230.57,9102.0,209.0048,209.1044,208.7783,208.887,9102.0
2022-04-11 14:25:00,230.52,230.78,230.52,230.63,9962.0,208.8417,209.0773,208.8417,208.9414,9962.0
2022-04-11 14:30:00,230.58,230.99,230.5,230.99,9654.0,208.8961,209.2675,208.8236,209.2675,9654.0
2022-04-11 14:35:00,230.97,231.23,230.96,231.2,26621.0,209.2494,209.485,209.2403,209.4578,26621.0
2022-04-11 14:40:00,231.19,231.37,230.93,230.99,19741.0,209.4487,209.6118,209.2132,209.2675,19741.0
2022-04-11 14:45:00,231.0,231.06,230.72,230.9,14036.0,209.2766,209.3309,209.0229,209.186,14036.0
2022-04-11 14:50:00,230.89,231.06,230.79,230.81,10509.0,209.1769,209.3309,209.0863,209.1044,10509.0
2022-04-11 14:55:00,230.84,230.94,230.74,230.8,19587.0,209.1316,209.2222,209.041,209.0954,19587.0
2022-04-11 15:00:00,230.76,231.07,230.34,230.34,18601.0,209.0592,209.34,208.6786,208.6786,18601.0
2022-04-11 15:05:00,230.35,230.68,230.14,230.67,21681.0,208.6877,208.9867,208.4975,208.9776,21681.0
2022-04-11 15:10:00,230.7,230.77,230.57,230.57,11798.0,209.0048,209.0682,208.887,208.887,11798.0
2022-04-11 15:15:00,230.6,230.63,230.35,230.56,17114.0,208.9142,208.9414,208.6877,208.878,17114.0
2022-04-11 15:20:00,230.53,230.62,230.35,230.36,12986.0,208.8508,208.9323,208.6877,208.6968,12986.0
2022-04-11 15:25:00,230.34,230.39,229.88,229.91,24648.0,208.6786,208.7239,208.2619,208.2891,24648.0
2022-04-11 15:30:00,229.91,230.11,229.65,229.7,20925.0,208.2891,208.4703,208.0535,208.0988,20925.0
2022-04-11 15:35:00,229.7,229.99,229.59,229.79,25041.0,208.0988,208.3616,207.9992,208.1804,25041.0
2022-04-11 15:40:00,229.77,229.98,229.69,229.79,23109.0,208.1623,208.3525,208.0898,208.1804,23109.0
2022-04-11 15:45:00,229.74,229.96,229.61,229.63,36451.0,208.1351,208.3344,208.0173,208.0354,36451.0
2022-04-11 15:50:00,229.5,229.84,228.97,229.04,55638.0,207.9176,208.2257,207.4375,207.5009,55638.0
2022-04-11 15:55:00,229.01,229.48,228.91,229.48,122890.0,207.4737,207.8995,207.3831,207.8995,122890.0
2022-04-12 09:30:00,232.3,233.06,231.87,232.19,79781.0,210.4543,211.1429,210.0648,210.3547,79781.0
2022-04-12 09:35:00,232.2,232.89,231.3,232.58,36447.0,210.3637,210.9888,209.5484,210.708,36447.0
2022-04-12 09:40:00,232.58,232.78,231.76,232.71,26085.0,210.708,210.8892,209.9651,210.8258,26085.0
2022-04-12 09:45:00,232.71,234.27,232.62,234.19,45828.0,210.8258,212.2391,210.7442,212.1666,45828.0
2022-04-12 09:50:00,234.2,235.41,234.1,234.51,52122.0,212.1757,213.2719,212.0851,212.4565,52122.0
2022-04-12 09:55:00,234.58,234.6,233.88,234.4,26443.0,212.5199,212.538,211.8857,212.3568,26443.0
2022-04-12 10:00:00,234.45,234.5,233.84,233.93,45487.0,212.4021,212.4474,211.8495,211.931,45487.0
2022-04-12 10:05:00,234.05,234.62,234.0,234.62,18645.0,212.0398,212.5562,211.9945,212.5562,18645.0
2022-04-12 10:10:00,234.71,234.9,234.32,234.85,30001.0,212.6377,212.8098,212.2844,212.7645,30001.0
2022-04-12 10:15:00,234.73,235.05,234.21,234.31,24243.0,212.6558,212.9457,212.1847,212.2753,24243.0
2022-04-12 10:20:00,234.37,234.75,234.36,234.67,10546.0,212.3297,212.6739,212.3206,212.6015,10546.0
2022-04-12 10:25:00,234.74,235.0,234.19,234.2,16180.0,212.6649,212.9004,212.1666,212.1757,16180.0
2022-04-12 10:30:00,234.26,234.31,233.97,234.22,13163.0,212.23,212.2753,211.9673,212.1938,13163.0
2022-04-12 10:35:00,234.23,234.5,233.9,234.18,21259.0,212.2028,212.4474,211.9039,212.1575,21259.0
2022-04-12 10:40:00,234.13,234.15,233.78,234.14,25808.0,212.1122,212.1304,211.7951,212.1213,25808.0
2022-04-12 10:45:00,234.13,234.2,233.81,234.2,9602.0,212.1122,212.1757,211.8223,212.1757,9602.0
2022-04-12 10:50:00,234.19,234.32,234.0,234.15,12923.0,212.1666,212.2844,211.9945,212.1304,12923.0
2022-04-12 10:55:00,234.08,234.4,233.86,233.99,12151.0,212.0669,212.3568,211.8676,211.9854,12151.0
2022-04-12 11:00:00,234.06,234.26,233.82,234.26,11280.0,212.0488,212.23,211.8314,212.23,11280.0
2022-04-12 11:05:00,234.24,234.28,233.34,233.34,10696.0,212.2119,212.2481,211.3965,211.3965,10696.0
2022-04-12 11:10:00,233.4,233.89,233.37,233.89,6596.0,211.4509,211.8948,211.4237,211.8948,6596.0
2022-04-12 11:15:00,233.96,234.29,233.77,234.24,9805.0,211.9582,212.2572,211.7861,212.2119,9805.0
2022-04-12 11:20:00,234.24,234.36,234.04,234.07,10010.0,212.2119,212.3206,212.0307,212.0579,10010.0
2022-04-12 11:25:00,234.11,234.37,233.85,234.13,12410.0,212.0941,212.3297,211.8586,212.1122,12410.0
2022-04-12 11:30:00,234.18,234.61,234.15,234.36,13255.0,212.1575,212.5471,212.1304,212.3206,13255.0
2022-04-12 11:35:00,234.42,234.54,234.01,234.11,13150.0,212.375,212.4837,212.0035,212.0941,13150.0
2022-04-12 11:40:00,234.2,234.66,234.2,234.49,10575.0,212.1757,212.5924,212.1757,212.4384,10575.0
2022-04-12 11:45:00,234.51,234.7,234.44,234.6,5091.0,212.4565,212.6286,212.3931,212.538,5091.0
2022-04-12 11:50:00,234.61,234.91,234.51,234.84,9249.0,212.5471,212.8189,212.4565,212.7555,9249.0
2022-04-12 11:55:00,234.89,235.03,234.66,234.75,24329.0,212.8008,212.9276,212.5924,212.6739,24329.0
2022-04-12 12:00:00,234.73,234.92,234.55,234.84,11599.0,212.6558,212.8279,212.4927,212.7555,11599.0
2022-04-12 12:05:00,234.84,234.87,234.12,234.22,10218.0,212.7555,212.7826,212.1032,212.1938,10218.0
2022-04-12 12:10:00,234.27,234.34,234.09,234.31,7695.0,212.2391,212.3025,212.076,212.2753,7695.0
2022-04-12 12:15:00,234.36,234.56,234.02,234.02,20588.0,212.3206,212.5018,212.0126,212.0126,20588.0
2022-04-12 12:20:00,234.0,234.04,233.67,233.67,9326.0,211.9945,212.0307,211.6955,211.6955,9326.0
2022-04-12 12:25:00,233.68,233.69,233.27,233.27,11526.0,211.7046,211.7136,211.3331,211.3331,11526.0
2022-04-12 12:30:00,233.27,233.49,233.2,233.32,14645.0,211.3331,211.5324,211.2697,211.3784,14645.0
2022-04-12 12:35:00,233.34,234.1,233.3,233.94,13803.0,211.3965,212.0851,211.3603,211.9401,13803.0
2022-04-12 12:40:00,233.94,233.95,233.34,233.4,17522.0,211.9401,211.9492,211.3965,211.4509,17522.0
2022-04-12 12:45:00,233.4,233.61,233.25,233.53,27780.0,211.4509,211.6411,211.315,211.5687,27780.0
2022-04-12 12:50:00,233.54,233.72,233.35,233.36,11003.0,211.5777,211.7408,211.4056,211.4146,11003.0
2022-04-12 12:55:00,233.38,233.46,232.35,232.48,47802.0,211.4328,211.5052,210.4996,210.6174,47802.0
2022-04-12 13:00:00,232.53,232.9,232.25,232.37,39051.0,210.6627,210.9979,210.409,210.5177,39051.0
2022-04-12 13:05:00,232.48,232.84,232.45,232.59,12817.0,210.6174,210.9435,210.5902,210.7171,12817.0
2022-04-12 13:10:00,232.58,233.01,232.5,232.82,16047.0,210.708,211.0976,210.6355,210.9254,16047.0
2022-04-12 13:15:00,232.71,232.99,232.61,232.92,10784.0,210.8258,211.0794,210.7352,211.016,10784.0
2022-04-12 13:20:00,232.91,233.07,232.62,233.0,19029.0,211.007,211.1519,210.7442,211.0885,19029.0
2022-04-12 13:25:00,233.05,233.15,232.76,232.85,10366.0,211.1338,211.2244,210.8711,210.9526,10366.0
2022-04-12 13:30:00,232.85,232.85,232.52,232.71,17314.0,210.9526,210.9526,210.6536,210.8258,17314.0
2022-04-12 13:35:00,232.7,233.03,232.66,232.71,16083.0,210.8167,211.1157,210.7805,210.8258,16083.0
2022-04-12 13:40:00,232.66,232.72,232.17,232.17,10727.0,210.7805,210.8348,210.3366,210.3366,10727.0
2022-04-12 13:45:00,232.12,232.12,231.35,231.44,22189.0,210.2913,210.2913,209.5937,209.6752,22189.0
2022-04-12 13:50:00,231.46,231.5,231.07,231.16,17384.0,209.6933,209.7296,209.34,209.4215,17384.0
2022-04-12 13:55:00,231.16,231.32,230.91,231.26,11702.0,209.4215,209.5665,209.195,209.5121,11702.0
2022-04-12 14:00:00,231.33,231.69,231.13,231.63,6474.0,209.5755,209.9017,209.3944,209.8473,6474.0
2022-04-12 14:05:00,231.7,232.03,231.54,231.91,12360.0,209.9108,210.2097,209.7658,210.101,12360.0
2022-04-12 14:10:00,231.89,231.9,231.48,231.52,13906.0,210.0829,210.0919,209.7114,209.7477,13906.0
2022-04-12 14:15:00,231.38,231.39,230.86,230.92,20697.0,209.6208,209.6299,209.1497,209.2041,20697.0
2022-04-12 14:20:00,230.86,231.18,230.83,230.99,13874.0,209.1497,209.4397,209.1226,209.2675,13874.0
2022-04-12 14:25:00,230.94,231.11,230.91,230.94,12244.0,209.2222,209.3762,209.195,209.2222,12244.0
2022-04-12 14:30:00,231.02,231.27,230.78,231.08,21752.0,209.2947,209.5212,209.0773,209.3491,21752.0
2022-04-12 14:35:00,231.09,231.37,231.05,231.06,11291.0,209.3581,209.6118,209.3219,209.3309,11291.0
2022-04-12 14:40:00,231.11,231.16,230.94,231.05,9009.0,209.3762,209.4215,209.2222,209.3219,9009.0
2022-04-12 14:45:00,231.14,231.33,231.04,231.18,7442.0,209.4034,209.5755,209.3128,209.4397,7442.0
2022-04-12 14:50:00,231.17,231.41,231.12,231.38,7865.0,209.4306,209.648,209.3853,209.6208,7865.0
2022-04-12 14:55:00,231.61,231.61,231.35,231.54,13233.0,209.8292,209.8292,209.5937,209.7658,13233.0
2022-04-12 15:00:00,231.38,231.66,231.2,231.26,20438.0,209.6208,209.8745,209.4578,209.5121,20438.0
2022-04-12 15:05:00,231.3,231.32,230.75,230.75,13007.0,209.5484,209.5665,209.0501,209.0501,13007.0
2022-04-12 15:10:00,230.79,230.86,230.51,230.55,15310.0,209.0863,209.1497,208.8327,208.8689,15310.0
2022-04-12 15:15:00,230.63,230.68,230.39,230.57,13370.0,208.9414,208.9867,208.7239,208.887,13370.0
2022-04-12 15:20:00,230.64,231.15,230.63,231.08,21958.0,208.9504,209.4125,208.9414,209.3491,21958.0
2022-04-12 15:25:00,231.03,231.16,230.72,230.94,25453.0,209.3038,209.4215,209.0229,209.2222,25453.0
2022-04-12 15:30:00,230.93,231.0,230.68,230.77,16388.0,209.2132,209.2766,208.9867,209.0682,16388.0
2022-04-12 15:35:00,230.77,231.23,230.73,231.19,19364.0,209.0682,209.485,209.032,209.4487,19364.0
2022-04-12 15:40:00,231.17,231.32,231.0,231.16,18014.0,209.4306,209.5665,209.2766,209.4215,18014.0
2022-04-12 15:45:00,231.03,231.48,230.91,231.22,17436.0,209.3038,209.7114,209.195,209.4759,17436.0
2022-04-12 15:50:00,231.15,231.39,230.94,231.26,30054.0,209.4125,209.6299,209.2222,209.5121,30054.0
2022-04-12 15:55:00,231.27,231.53,231.2,231.24,77862.0,209.5212,209.7567,209.4578,209.494,77862.0
2022-04-13 09:30:00,230.3,230.91,229.51,230.51,47887.0,208.6424,209.195,207.9267,208.8327,47887.0
2022-04-13 09:35:00,230.76,232.7,230.75,232.7,19922.0,209.0592,210.8167,209.0501,210.8167,19922.0
2022-04-13 09:40:00,232.85,233.01,232.3,232.89,19405.0,210.9526,211.0976,210.4543,210.9888,19405.0
2022-04-13 09:45:00,232.88,233.38,232.52,233.29,17370.0,210.9798,211.4328,210.6536,211.3512,17370.0
2022-04-13 09:50:00,233.39,233.51,232.46,232.7,17683.0,211.4418,211.5505,210.5993,210.8167,17683.0
2022-04-13 09:55:00,232.73,233.09,232.32,232.85,24774.0,210.8439,211.17,210.4724,210.9526,24774.0
2022-04-13 10:00:00,232.93,232.93,232.03,232.83,19282.0,211.0251,211.0251,210.2097,210.9345,19282.0
2022-04-13 10:05:00,232.83,233.59,232.83,232.88,30724.0,210.9345,211.623,210.9345,210.9798,30724.0
2022-04-13 10:10:00,232.8,233.62,232.74,233.4,25806.0,210.9073,211.6502,210.853,211.4509,25806.0
2022-04-13 10:15:00,233.47,233.89,233.23,233.57,30262.0,211.5143,211.8948,211.2969,211.6049,30262.0
2022-04-13 10:20:00,233.64,233.85,233.47,233.69,18067.0,211.6683,211.8586,211.5143,211.7136,18067.0
2022-04-13 10:25:00,233.6,233.86,233.25,233.46,24381.0,211.6321,211.8676,211.315,211.5052,24381.0
2022-04-13 10:30:00,233.45,233.87,233.26,233.87,20572.0,211.4962,211.8767,211.324,211.8767,20572.0
2022-04-13 10:35:00,233.83,234.09,233.73,233.86,29820.0,211.8404,212.076,211.7499,211.8676,29820.0
2022-04-13 10:40:00,233.83,234.05,233.42,233.91,18651.0,211.8404,212.0398,211.469,211.9129,18651.0
2022-04-13 10:45:00,233.96,234.53,233.91,234.21,35619.0,211.9582,212.4746,211.9129,212.1847,35619.0
2022-04-13 10:50:00,234.21,234.78,234.08,234.63,24395.0,212.1847,212.7011,212.0669,212.5652,24395.0
2022-04-13 10:55:00,234.63,234.91,234.49,234.76,18282.0,212.5652,212.8189,212.4384,212.683,18282.0
2022-04-13 11:00:00,234.68,235.19,234.48,235.12,22812.0,212.6105,213.0726,212.4293,213.0091,22812.0
2022-04-13 11:05:00,235.15,235.16,234.55,234.8,21316.0,213.0363,213.0454,212.4927,212.7192,21316.0
2022-04-13 11:10:00,234.8,234.97,234.73,234.88,12824.0,212.7192,212.8732,212.6558,212.7917,12824.0
2022-04-13 11:15:00,234.84,235.04,234.73,234.75,16624.0,212.7555,212.9367,212.6558,212.6739,16624.0
2022-04-13 11:20:00,234.82,234.87,234.51,234.8,17283.0,212.7373,212.7826,212.4565,212.7192,17283.0
2022-04-13 11:25:00,234.78,235.03,234.77,234.94,15074.0,212.7011,212.9276,212.692,212.8461,15074.0
2022-04-13 11:30:00,234.98,235.07,234.62,234.71,19411.0,212.8823,212.9638,212.5562,212.6377,19411.0
2022-04-13 11:35:00,234.77,234.81,234.21,234.42,16085.0,212.692,212.7283,212.1847,212.375,16085.0
2022-04-13 11:40:00,234.41,234.41,234.17,234.32,14779.0,212.3659,212.3659,212.1485,212.2844,14779.0
2022-04-13 11:45:00,234.32,234.36,234.12,234.12,13536.0,212.2844,212.3206,212.1032,212.1032,13536.0
2022-04-13 11:50:00,234.13,234.13,233.91,234.09,8060.0,212.1122,212.1122,211.9129,212.076,8060.0
2022-04-13 11:55:00,234.06,234.11,233.66,233.77,12465.0,212.0488,212.0941,211.6864,211.7861,12465.0
2022-04-13 12:00:00,233.75,234.22,233.75,234.17,8012.0,211.768,212.1938,211.768,212.1485,8012.0
2022-04-13 12:05:00,234.14,234.23,233.84,233.89,14161.0,212.1213,212.2028,211.8495,211.8948,14161.0
2022-04-13 12:10:00,233.96,234.01,233.69,234.01,9631.0,211.9582,212.0035,211.7136,212.0035,9631.0
2022-04-13 12:15:00,233.98,234.08,233.8,233.83,15234.0,211.9763,212.0669,211.8133,211.8404,15234.0
2022-04-13 12:20:00,233.84,234.17,233.74,234.14,18222.0,211.8495,212.1485,211.7589,212.1213,18222.0
2022-04-13 12:25:00,234.18,234.21,233.91,233.99,9031.0,212.1575,212.1847,211.9129,211.9854,9031.0
2022-04-13 12:30:00,233.99,234.19,233.97,234.17,11250.0,211.9854,212.1666,211.9673,212.1485,11250.0
2022-04-13 12:35:00,234.18,234.65,234.18,234.55,15309.0,212.1575,212.5833,212.1575,212.4927,15309.0
2022-04-13 12:40:00,234.59,234.78,234.57,234.7,9029.0,212.529,212.7011,212.5109,212.6286,9029.0
2022-04-13 12:45:00,234.7,234.73,234.51,234.63,11700.0,212.6286,212.6558,212.4565,212.5652,11700.0
2022-04-13 12:50:00,234.63,234.65,234.15,234.15,10444.0,212.5652,212.5833,212.1304,212.1304,10444.0
2022-04-13 12:55:00,234.19,234.2,233.84,233.93,14044.0,212.1666,212.1757,211.8495,211.931,14044.0
2022-04-13 13:00:00,233.92,234.22,233.92,234.22,10205.0,211.922,212.1938,211.922,212.1938,10205.0
2022-04-13 13:05:00,234.17,234.36,234.1,234.22,14535.0,212.1485,212.3206,212.0851,212.1938,14535.0
2022-04-13 13:10:00,234.23,234.33,234.15,234.2,10203.0,212.2028,212.2934,212.1304,212.1757,10203.0
2022-04-13 13:15:00,234.17,234.41,234.17,234.36,8209.0,212.1485,212.3659,212.1485,212.3206,8209.0
2022-04-13 13:20:00,234.32,234.38,234.18,234.21,8147.0,212.2844,212.3387,212.1575,212.1847,8147.0
2022-04-13 13:25:00,234.18,234.25,233.95,233.95,11528.0,212.1575,212.2209,211.9492,211.9492,11528.0
2022-04-13 13:30:00,233.94,234.0,233.57,233.58,19235.0,211.9401,211.9945,211.6049,211.614,19235.0
2022-04-13 13:35:00,233.58,233.58,233.26,233.29,17523.0,211.614,211.614,211.324,211.3512,17523.0
2022-04-13 13:40:00,233.31,233.57,233.2,233.44,10260.0,211.3693,211.6049,211.2697,211.4871,10260.0
2022-04-13 13:45:00,233.5,233.57,233.35,233.44,8187.0,211.5415,211.6049,211.4056,211.4871,8187.0
2022-04-13 13:50:00,233.4,233.44,233.14,233.2,9016.0,211.4509,211.4871,211.2153,211.2697,9016.0
2022-04-13 13:55:00,233.17,233.61,233.15,233.61,9382.0,211.2425,211.6411,211.2244,211.6411,9382.0
2022-04-13 14:00:00,233.59,233.62,233.2,233.23,13132.0,211.623,211.6502,211.2697,211.2969,13132.0
2022-04-13 14:05:00,233.26,233.55,233.21,233.27,18222.0,211.324,211.5868,211.2788,211.3331,18222.0
2022-04-13 14:10:00,233.25,233.25,232.9,232.95,18461.0,211.315,211.315,210.9979,211.0432,18461.0
2022-04-13 14:15:00,232.95,233.07,232.94,233.04,8623.0,211.0432,211.1519,211.0341,211.1247,8623.0
2022-04-13 14:20:00,233.09,233.14,232.88,232.91,8510.0,211.17,211.2153,210.9798,211.007,8510.0
2022-04-13 14:25:00,232.96,232.97,232.72,232.88,10648.0,211.0523,211.0613,210.8348,210.9798,10648.0
2022-04-13 14:30:00,232.9,233.16,232.8,233.15,9132.0,210.9979,211.2335,210.9073,211.2244,9132.0
2022-04-13 14:35:00,233.14,233.22,233.02,233.12,12079.0,211.2153,211.2878,211.1066,211.1972,12079.0
2022-04-13 14:40:00,233.13,233.15,233.03,233.14,7648.0,211.2063,211.2244,211.1157,211.2153,7648.0
2022-04-13 14:45:00,233.19,233.46,233.16,233.4,15437.0,211.2606,211.5052,211.2335,211.4509,15437.0
2022-04-13 14:50:00,233.41,233.68,233.4,233.57,18935.0,211.4599,211.7046,211.4509,211.6049,18935.0
2022-04-13 14:55:00,233.56,233.84,233.56,233.58,14357.0,211.5958,211.8495,211.5958,211.614,14357.0
2022-04-13 15:00:00,233.55,233.67,233.41,233.59,13543.0,211.5868,211.6955,211.4599,211.623,13543.0
2022-04-13 15:05:00,233.61,233.86,233.51,233.79,20715.0,211.6411,211.8676,211.5505,211.8042,20715.0
2022-04-13 15:10:00,233.78,233.79,233.63,233.69,16248.0,211.7951,211.8042,211.6593,211.7136,16248.0
2022-04-13 15:15:00,233.7,233.91,233.7,233.84,17983.0,211.7227,211.9129,211.7227,211.8495,17983.0
2022-04-13 15:20:00,233.85,233.87,233.62,233.67,14807.0,211.8586,211.8767,211.6502,211.6955,14807.0
2022-04-13 15:25:00,233.69,233.76,233.54,233.56,24034.0,211.7136,211.777,211.5777,211.5958,24034.0
2022-04-13 15:30:00,233.56,233.7,233.45,233.55,20967.0,211.5958,211.7227,211.4962,211.5868,20967.0
2022-04-13 15:35:00,233.55,233.72,233.31,233.72,27272.0,211.5868,211.7408,211.3693,211.7408,27272.0
2022-04-13 15:40:00,233.72,233.75,233.53,233.64,24591.0,211.7408,211.768,211.5687,211.6683,24591.0
2022-04-13 15:45:00,233.65,233.8,233.58,233.76,31088.0,211.6774,211.8133,211.614,211.777,31088.0
2022-04-13 15:50:00,233.77,233.86,233.45,233.74,58351.0,211.7861,211.8676,211.4962,211.7589,58351.0
2022-04-13 15:55:00,233.66,233.93,233.54,233.79,72248.0,211.6864,211.931,211.5777,211.8042,72248.0
2022-04-14 09:30:00,233.91,235.49,233.1,234.88,128047.0,211.9129,213.3443,211.1791,212.7917,128047.0
2022-04-14 09:35:00,234.92,235.32,233.63,233.78,34839.0,212.8279,213.1903,211.6593,211.7951,34839.0
2022-04-14 09:40:00,233.82,234.44,233.35,234.24,17420.0,211.8314,212.3931,211.4056,212.2119,17420.0
2022-04-14 09:45:00,234.21,234.71,234.03,234.06,23495.0,212.1847,212.6377,212.0216,212.0488,23495.0
2022-04-14 09:50:00,234.05,234.92,233.85,234.84,35273.0,212.0398,212.8279,211.8586,212.7555,35273.0
2022-04-14 09:55:00,234.81,235.0,234.43,234.59,18092.0,212.7283,212.9004,212.384,212.529,18092.0
2022-04-14 10:00:00,234.64,235.56,234.53,235.2,36918.0,212.5743,213.4078,212.4746,213.0816,36918.0
2022-04-14 10:05:00,235.24,235.61,233.7,234.06,32269.0,213.1178,213.4531,211.7227,212.0488,32269.0
2022-04-14 10:10:00,234.04,234.66,233.85,234.62,12259.0,212.0307,212.5924,211.8586,212.5562,12259.0
2022-04-14 10:15:00,234.56,235.64,234.52,235.26,26124.0,212.5018,213.4802,212.4656,213.136,26124.0
2022-04-14 10:20:00,235.17,235.72,235.09,235.56,29405.0,213.0544,213.5527,212.982,213.4078,29405.0
2022-04-14 10:25:00,235.56,235.84,235.32,235.66,24521.0,213.4078,213.6614,213.1903,213.4984,24521.0
2022-04-14 10:30:00,235.73,236.58,235.64,236.45,57103.0,213.5618,214.3318,213.4802,214.2141,57103.0
2022-04-14 10:35:00,236.42,236.8,236.05,236.27,42411.0,214.1869,214.5311,213.8517,214.051,42411.0
2022-04-14 10:40:00,236.24,236.62,236.03,236.38,48217.0,214.0238,214.3681,213.8336,214.1506,48217.0
2022-04-14 10:45:00,236.36,236.99,236.31,236.7,40077.0,214.1325,214.7033,214.0872,214.4405,40077.0
2022-04-14 10:50:00,236.7,236.8,236.19,236.59,27618.0,214.4405,214.5311,213.9785,214.3409,27618.0
2022-04-14 10:55:00,236.6,236.95,236.6,236.9,23604.0,214.35,214.667,214.35,214.6217,23604.0
2022-04-14 11:00:00,236.9,237.1,236.7,237.07,33948.0,214.6217,214.8029,214.4405,214.7758,33948.0
2022-04-14 11:05:00,237.06,237.22,236.95,236.95,31350.0,214.7667,214.9116,214.667,214.667,31350.0
2022-04-14 11:10:00,236.98,237.38,236.89,237.04,33314.0,214.6942,215.0566,214.6127,214.7486,33314.0
2022-04-14 11:15:00,237.03,237.49,236.9,237.44,40578.0,214.7395,215.1563,214.6217,215.111,40578.0
2022-04-14 11:20:00,237.46,237.56,237.18,237.48,29745.0,215.1291,215.2197,214.8754,215.1472,29745.0
2022-04-14 11:25:00,237.51,237.8,237.19,237.3,45122.0,215.1744,215.4371,214.8845,214.9841,45122.0
2022-04-14 11:30:00,237.28,237.42,236.69,236.78,36301.0,214.966,215.0928,214.4315,214.513,36301.0
2022-04-14 11:35:00,236.77,236.77,236.23,236.24,32959.0,214.504,214.504,214.0147,214.0238,32959.0
2022-04-14 11:40:00,236.25,236.28,235.94,236.28,34158.0,214.0329,214.06,213.752,214.06,34158.0
2022-04-14 11:45:00,236.39,236.5,236.29,236.36,18889.0,214.1597,214.2594,214.0691,214.1325,18889.0
2022-04-14 11:50:00,236.34,236.56,236.31,236.5,25530.0,214.1144,214.3137,214.0872,214.2594,25530.0
2022-04-14 11:55:00,236.49,236.82,236.47,236.79,22522.0,214.2503,214.5493,214.2322,214.5221,22522.0
2022-04-14 12:00:00,236.76,236.87,236.54,236.6,27291.0,214.4949,214.5946,214.2956,214.35,27291.0
2022-04-14 12:05:00,236.55,236.73,236.31,236.37,13310.0,214.3047,214.4677,214.0872,214.1416,13310.0
2022-04-14 12:10:00,236.34,236.46,235.87,235.95,32762.0,214.1144,214.2231,213.6886,213.7611,32762.0
2022-04-14 12:15:00,236.0,236.16,235.92,236.02,16809.0,213.8064,213.9513,213.7339,213.8245,16809.0
2022-04-14 12:20:00,235.98,236.16,235.94,236.16,11993.0,213.7883,213.9513,213.752,213.9513,11993.0
2022-04-14 12:25:00,236.2,236.3,235.96,236.05,19470.0,213.9876,214.0782,213.7701,213.8517,19470.0
2022-04-14 12:30:00,236.03,236.27,236.0,236.17,12495.0,213.8336,214.051,213.8064,213.9604,12495.0
2022-04-14 12:35:00,236.17,236.34,236.1,236.16,10879.0,213.9604,214.1144,213.897,213.9513,10879.0
2022-04-14 12:40:00,236.13,236.18,236.09,236.15,10344.0,213.9242,213.9695,213.8879,213.9423,10344.0
2022-04-14 12:45:00,236.08,236.19,236.08,236.16,10984.0,213.8789,213.9785,213.8789,213.9513,10984.0
2022-04-14 12:50:00,236.17,236.23,236.12,236.16,10540.0,213.9604,214.0147,213.9151,213.9513,10540.0
2022-04-14 12:55:00,236.14,236.69,236.14,236.66,12576.0,213.9332,214.4315,213.9332,214.4043,12576.0
2022-04-14 13:00:00,236.75,236.77,236.43,236.55,15643.0,214.4858,214.504,214.1959,214.3047,15643.0
2022-04-14 13:05:00,236.58,236.74,236.53,236.64,16088.0,214.3318,214.4768,214.2865,214.3862,16088.0
2022-04-14 13:10:00,236.67,237.08,236.66,236.87,29440.0,214.4134,214.7848,214.4043,214.5946,29440.0
2022-04-14 13:15:00,236.88,236.93,236.48,236.51,18138.0,214.6036,214.6489,214.2412,214.2684,18138.0
2022-04-14 13:20:00,236.47,236.54,236.34,236.39,13607.0,214.2322,214.2956,214.1144,214.1597,13607.0
2022-04-14 13:25:00,236.44,236.56,236.38,236.52,10029.0,214.205,214.3137,214.1506,214.2775,10029.0
2022-04-14 13:30:00,236.58,236.73,236.53,236.71,10786.0,214.3318,214.4677,214.2865,214.4496,10786.0
2022-04-14 13:35:00,236.75,237.03,236.72,236.75,11970.0,214.4858,214.7395,214.4587,214.4858,11970.0
2022-04-14 13:40:00,236.75,236.92,236.71,236.84,15279.0,214.4858,214.6399,214.4496,214.5674,15279.0
2022-04-14 13:45:00,236.81,237.25,236.81,237.15,37951.0,214.5402,214.9388,214.5402,214.8482,37951.0
2022-04-14 13:50:00,237.2,237.21,236.95,236.96,16799.0,214.8935,214.9026,214.667,214.6761,16799.0
2022-04-14 13:55:00,236.97,237.4,236.96,237.4,30789.0,214.6852,215.0747,214.6761,215.0747,30789.0
2022-04-14 14:00:00,237.39,237.79,237.39,237.74,34963.0,215.0657,215.428,215.0657,215.3827,34963.0
2022-04-14 14:05:00,237.72,237.9,237.66,237.79,74821.0,215.3646,215.5277,215.3103,215.428,74821.0
2022-04-14 14:10:00,237.78,238.19,237.68,237.96,57453.0,215.419,215.7904,215.3284,215.5821,57453.0
2022-04-14 14:15:00,237.98,238.08,237.53,237.54,18801.0,215.6002,215.6908,215.1925,215.2016,18801.0
2022-04-14 14:20:00,237.52,237.52,237.22,237.3,19852.0,215.1834,215.1834,214.9116,214.9841,19852.0
2022-04-14 14:25:00,237.31,237.64,237.21,237.48,11989.0,214.9932,215.2922,214.9026,215.1472,11989.0
2022-04-14 14:30:00,237.48,237.61,237.27,237.27,14872.0,215.1472,215.265,214.9569,214.9569,14872.0
2022-04-14 14:35:00,237.23,237.42,237.18,237.31,21886.0,214.9207,215.0928,214.8754,214.9932,21886.0
2022-04-14 14:40:00,237.3,237.61,237.3,237.56,12635.0,214.9841,215.265,214.9841,215.2197,12635.0
2022-04-14 14:45:00,237.58,237.6,237.48,237.49,11257.0,215.2378,215.2559,215.1472,215.1563,11257.0
2022-04-14 14:50:00,237.49,237.55,237.27,237.35,30320.0,215.1563,215.2106,214.9569,215.0294,30320.0
2022-04-14 14:55:00,237.33,237.54,237.23,237.3,28345.0,215.0113,215.2016,214.9207,214.9841,28345.0
2022-04-14 15:00:00,237.31,237.33,236.96,237.15,19149.0,214.9932,215.0113,214.6761,214.8482,19149.0
2022-04-14 15:05:00,237.13,237.28,236.91,236.91,14246.0,214.8301,214.966,214.6308,214.6308,14246.0
2022-04-14 15:10:00,236.91,237.35,236.9,237.33,34835.0,214.6308,215.0294,214.6217,215.0113,34835.0
2022-04-14 15:15:00,237.34,237.71,237.33,237.51,57619.0,215.0204,215.3556,215.0113,215.1744,57619.0
2022-04-14 15:20:00,237.49,237.66,237.3,237.42,48708.0,215.1563,215.3103,214.9841,215.0928,48708.0
2022-04-14 15:25:00,237.39,237.39,237.03,237.2,21076.0,215.0657,215.0657,214.7395,214.8935,21076.0
2022-04-14 15:30:00,237.19,237.44,237.12,237.13,24391.0,214.8845,215.111,214.8211,214.8301,24391.0
2022-04-14 15:35:00,237.15,237.95,237.12,237.81,122357.0,214.8482,215.573,214.8211,215.4462,122357.0
2022-04-14 15:40:00,237.8,237.84,237.57,237.67,108028.0,215.4371,215.4733,215.2287,215.3193,108028.0
2022-04-14 15:45:00,237.68,237.79,237.16,237.49,59922.0,215.3284,215.428,214.8573,215.1563,59922.0
2022-04-14 15:50:00,237.52,237.56,237.15,237.37,61305.0,215.1834,215.2197,214.8482,215.0475,61305.0
2022-04-14 15:55:00,237.43,237.47,237.09,237.26,173716.0,215.1019,215.1381,214.7939,214.9479,173716.0
2022-04-18 09:30:00,235.54,239.45,235.08,239.15,80529.0,213.3896,216.9319,212.9729,216.6601,80529.0
2022-04-18 09:35:00,239.15,239.78,238.8,239.74,48008.0,216.6601,217.2309,216.3431,217.1947,48008.0
2022-04-18 09:40:00,239.6,239.91,238.91,239.12,43685.0,217.0678,217.3487,216.4427,216.633,43685.0
2022-04-18 09:45:00,239.07,239.39,238.69,238.73,24132.0,216.5877,216.8776,216.2434,216.2796,24132.0
2022-04-18 09:50:00,238.58,238.85,238.2,238.67,25220.0,216.1438,216.3884,215.7995,216.2253,25220.0
2022-04-18 09:55:00,238.86,239.47,238.76,239.06,30809.0,216.3974,216.9501,216.3068,216.5786,30809.0
2022-04-18 10:00:00,239.03,239.57,238.6,239.07,34125.0,216.5514,217.0407,216.1619,216.5877,34125.0
2022-04-18 10:05:00,238.94,238.96,238.39,238.48,21777.0,216.4699,216.488,215.9716,216.0532,21777.0
2022-04-18 10:10:00,238.5,239.8,238.38,239.5,41585.0,216.0713,217.249,215.9626,216.9772,41585.0
2022-04-18 10:15:00,239.58,239.84,239.48,239.7,27985.0,217.0497,217.2853,216.9591,217.1584,27985.0
2022-04-18 10:20:00,239.68,240.85,239.53,240.67,98067.0,217.1403,218.2003,217.0044,218.0372,98067.0
2022-04-18 10:25:00,240.7,240.78,239.39,239.39,46787.0,218.0644,218.1369,216.8776,216.8776,46787.0
2022-04-18 10:30:00,239.41,240.46,239.35,240.46,42169.0,216.8957,217.847,216.8413,217.847,42169.0
2022-04-18 10:35:00,240.5,240.85,240.37,240.75,35718.0,217.8832,218.2003,217.7654,218.1097,35718.0
2022-04-18 10:40:00,240.78,241.26,240.67,240.86,44211.0,218.1369,218.5717,218.0372,218.2093,44211.0
2022-04-18 10:45:00,240.94,241.11,240.66,240.75,16805.0,218.2818,218.4358,218.0281,218.1097,16805.0
2022-04-18 10:50:00,240.75,240.75,239.98,240.11,22391.0,218.1097,218.1097,217.4121,217.5299,22391.0
2022-04-18 10:55:00,240.14,240.26,239.93,240.12,36958.0,217.557,217.6658,217.3668,217.5389,36958.0
2022-04-18 11:00:00,240.11,240.66,239.94,240.66,28179.0,217.5299,218.0281,217.3759,218.0281,28179.0
2022-04-18 11:05:00,240.67,240.87,240.51,240.73,25984.0,218.0372,218.2184,217.8923,218.0916,25984.0
2022-04-18 11:10:00,240.72,241.1,240.7,240.94,26591.0,218.0825,218.4268,218.0644,218.2818,26591.0
2022-04-18 11:15:00,240.92,240.97,240.63,240.75,21729.0,218.2637,218.309,218.001,218.1097,21729.0
2022-04-18 11:20:00,240.71,240.71,240.38,240.39,14869.0,218.0734,218.0734,217.7745,217.7835,14869.0
2022-04-18 11:25:00,240.34,240.43,239.47,239.63,17732.0,217.7382,217.8198,216.9501,217.095,17732.0
2022-04-18 11:30:00,239.5,239.6,239.16,239.44,18313.0,216.9772,217.0678,216.6692,216.9229,18313.0
2022-04-18 11:35:00,239.43,239.62,239.32,239.36,18658.0,216.9138,217.0859,216.8142,216.8504,18658.0
2022-04-18 11:40:00,239.36,239.65,239.14,239.63,12121.0,216.8504,217.1131,216.6511,217.095,12121.0
2022-04-18 11:45:00,239.56,239.6,239.21,239.25,8754.0,217.0316,217.0678,216.7145,216.7507,8754.0
2022-04-18 11:50:00,239.28,239.62,239.21,239.44,10281.0,216.7779,217.0859,216.7145,216.9229,10281.0
2022-04-18 11:55:00,239.44,239.58,239.24,239.5,31286.0,216.9229,217.0497,216.7417,216.9772,31286.0
2022-04-18 12:00:00,239.43,239.7,239.39,239.54,14167.0,216.9138,217.1584,216.8776,217.0135,14167.0
2022-04-18 12:05:00,239.51,239.89,239.48,239.83,15621.0,216.9863,217.3306,216.9591,217.2762,15621.0
2022-04-18 12:10:00,239.8,239.82,238.76,238.91,16672.0,217.249,217.2671,216.3068,216.4427,16672.0
2022-04-18 12:15:00,238.9,238.9,238.42,238.47,21743.0,216.4337,216.4337,215.9988,216.0441,21743.0
2022-04-18 12:20:00,238.46,239.04,238.45,239.0,20656.0,216.035,216.5605,216.026,216.5243,20656.0
2022-04-18 12:25:00,239.03,239.03,238.73,238.78,9639.0,216.5514,216.5514,216.2796,216.3249,9639.0
2022-04-18 12:30:00,238.79,238.9,238.74,238.9,12414.0,216.334,216.4337,216.2887,216.4337,12414.0
2022-04-18 12:35:00,238.91,239.06,238.78,238.84,9020.0,216.4427,216.5786,216.3249,216.3793,9020.0
2022-04-18 12:40:00,238.86,238.92,238.62,238.86,16435.0,216.3974,216.4518,216.18,216.3974,16435.0
2022-04-18 12:45:00,238.88,239.0,238.83,238.88,12731.0,216.4155,216.5243,216.3702,216.4155,12731.0
2022-04-18 12:50:00,238.88,239.22,238.88,239.11,9521.0,216.4155,216.7236,216.4155,216.6239,9521.0
2022-04-18 12:55:00,239.08,239.46,239.04,239.43,12317.0,216.5967,216.941,216.5605,216.9138,12317.0
2022-04-18 13:00:00,239.42,239.52,239.26,239.27,9082.0,216.9048,216.9954,216.7598,216.7689,9082.0
2022-04-18 13:05:00,239.29,239.51,239.22,239.5,9152.0,216.787,216.9863,216.7236,216.9772,9152.0
2022-04-18 13:10:00,239.54,239.69,239.33,239.45,12112.0,217.0135,217.1494,216.8232,216.9319,12112.0
2022-04-18 13:15:00,239.39,239.39,239.0,239.03,11357.0,216.8776,216.8776,216.5243,216.5514,11357.0
2022-04-18 13:20:00,239.03,239.22,238.96,239.1,6393.0,216.5514,216.7236,216.488,216.6149,6393.0
2022-04-18 13:25:00,239.17,239.58,239.15,239.56,19178.0,216.6783,217.0497,216.6601,217.0316,19178.0
2022-04-18 13:30:00,239.56,240.66,239.53,240.62,33575.0,217.0316,218.0281,217.0044,217.9919,33575.0
2022-04-18 13:35:00,240.64,240.93,240.16,240.3,45970.0,218.01,218.2728,217.5752,217.702,45970.0
2022-04-18 13:40:00,240.36,240.51,240.09,240.27,13787.0,217.7564,217.8923,217.5118,217.6748,13787.0
2022-04-18 13:45:00,240.26,240.87,240.25,240.82,16672.0,217.6658,218.2184,217.6567,218.1731,16672.0
2022-04-18 13:50:00,240.81,240.92,240.69,240.87,16136.0,218.164,218.2637,218.0553,218.2184,16136.0
2022-04-18 13:55:00,240.93,241.11,240.45,240.6,19650.0,218.2728,218.4358,217.8379,217.9738,19650.0
2022-04-18 14:00:00,240.65,240.89,240.46,240.75,12742.0,218.0191,218.2365,217.847,218.1097,12742.0
2022-04-18 14:05:00,240.77,240.84,240.55,240.6,18676.0,218.1278,218.1912,217.9285,217.9738,18676.0
2022-04-18 14:10:00,240.57,240.75,240.34,240.59,47245.0,217.9466,218.1097,217.7382,217.9647,47245.0
2022-04-18 14:15:00,240.57,240.74,240.19,240.37,21034.0,217.9466,218.1006,217.6023,217.7654,21034.0
2022-04-18 14:20:00,240.33,240.67,240.22,240.63,9730.0,217.7292,218.0372,217.6295,218.001,9730.0
2022-04-18 14:25:00,240.62,240.7,240.2,240.38,12283.0,217.9919,218.0644,217.6114,217.7745,12283.0
2022-04-18 14:30:00,240.38,240.54,240.33,240.49,8239.0,217.7745,217.9194,217.7292,217.8741,8239.0
2022-04-18 14:35:00,240.61,240.7,240.31,240.46,11198.0,217.9828,218.0644,217.7111,217.847,11198.0
2022-04-18 14:40:00,240.46,240.53,240.18,240.18,15217.0,217.847,217.9104,217.5933,217.5933,15217.0
2022-04-18 14:45:00,240.29,240.54,240.08,240.54,13692.0,217.6929,217.9194,217.5027,217.9194,13692.0
2022-04-18 14:50:00,240.47,240.62,240.18,240.2,30218.0,217.856,217.9919,217.5933,217.6114,30218.0
2022-04-18 14:55:00,240.19,240.19,239.85,239.85,19586.0,217.6023,217.6023,217.2943,217.2943,19586.0
2022-04-18 15:00:00,239.89,239.97,239.53,239.55,12545.0,217.3306,217.403,217.0044,217.0225,12545.0
2022-04-18 15:05:00,239.6,239.71,239.36,239.38,6652.0,217.0678,217.1675,216.8504,216.8685,6652.0
2022-04-18 15:10:00,239.42,239.61,239.26,239.27,13228.0,216.9048,217.0769,216.7598,216.7689,13228.0
2022-04-18 15:15:00,239.34,239.47,239.19,239.2,10733.0,216.8323,216.9501,216.6964,216.7054,10733.0
2022-04-18 15:20:00,239.29,239.42,239.1,239.22,9657.0,216.787,216.9048,216.6149,216.7236,9657.0
2022-04-18 15:25:00,239.15,239.25,239.04,239.1,15847.0,216.6601,216.7507,216.5605,216.6149,15847.0
2022-04-18 15:30:00,239.01,239.05,238.68,238.79,26174.0,216.5333,216.5696,216.2343,216.334,26174.0
2022-04-18 15:35:00,238.77,238.86,238.54,238.61,11483.0,216.3159,216.3974,216.1075,216.1709,11483.0
2022-04-18 15:40:00,238.64,238.73,238.42,238.67,34159.0,216.1981,216.2796,215.9988,216.2253,34159.0
2022-04-18 15:45:00,238.66,238.75,238.45,238.55,28073.0,216.2162,216.2978,216.026,216.1166,28073.0
2022-04-18 15:50:00,238.51,238.88,238.44,238.88,47861.0,216.0803,216.4155,216.0169,216.4155,47861.0
2022-04-18 15:55:00,238.88,239.37,238.8,239.37,86942.0,216.4155,216.8595,216.3431,216.8595,86942.0
2022-04-19 09:30:00,240.31,241.44,239.47,241.31,84180.0,217.7111,218.7348,216.9501,218.617,84180.0
2022-04-19 09:35:00,241.39,242.8,241.16,241.66,50388.0,218.6895,219.9669,218.4811,218.9341,50388.0
2022-04-19 09:40:00,241.55,242.89,241.47,242.63,57494.0,218.8345,220.0484,218.762,219.8129,57494.0
2022-04-19 09:45:00,242.45,244.09,242.43,243.97,80654.0,219.6498,221.1356,219.6317,221.0269,80654.0
2022-04-19 09:50:00,244.14,244.58,243.65,244.33,50134.0,221.1809,221.5795,220.737,221.353,50134.0
2022-04-19 09:55:00,244.34,244.86,244.34,244.47,51469.0,221.3621,221.8332,221.3621,221.4799,51469.0
2022-04-19 10:00:00,244.59,244.6,243.45,243.6,51224.0,221.5886,221.5976,220.5558,220.6917,51224.0
2022-04-19 10:05:00,243.58,244.1,243.28,243.96,26728.0,220.6735,221.1446,220.4018,221.0178,26728.0
2022-04-19 10:10:00,243.96,244.69,243.8,243.99,53938.0,221.0178,221.6792,220.8729,221.045,53938.0
2022-04-19 10:15:00,243.81,243.87,243.16,243.24,23187.0,220.8819,220.9363,220.293,220.3655,23187.0
2022-04-19 10:20:00,243.27,243.41,243.0,243.32,35823.0,220.3927,220.5195,220.1481,220.438,35823.0
2022-04-19 10:25:00,243.33,243.99,243.22,243.97,20780.0,220.4471,221.045,220.3474,221.0269,20780.0
2022-04-19 10:30:00,243.97,244.25,243.61,243.88,27331.0,221.0269,221.2805,220.7007,220.9453,27331.0
2022-04-19 10:35:00,243.84,243.96,243.48,243.82,17895.0,220.9091,221.0178,220.583,220.891,17895.0
2022-04-19 10:40:00,243.87,244.42,243.68,243.99,26957.0,220.9363,221.4346,220.7641,221.045,26957.0
2022-04-19 10:45:00,243.91,244.44,243.9,244.37,20163.0,220.9725,221.4527,220.9635,221.3893,20163.0
2022-04-19 10:50:00,244.35,244.48,244.19,244.42,24419.0,221.3711,221.4889,221.2262,221.4346,24419.0
2022-04-19 10:55:00,244.4,244.55,244.25,244.54,20319.0,221.4164,221.5523,221.2805,221.5433,20319.0
2022-04-19 11:00:00,244.54,244.72,244.28,244.59,27108.0,221.5433,221.7063,221.3077,221.5886,27108.0
2022-04-19 11:05:00,244.56,244.83,244.44,244.76,19585.0,221.5614,221.806,221.4527,221.7426,19585.0
2022-04-19 11:10:00,244.73,244.8,244.43,244.65,11975.0,221.7154,221.7788,221.4436,221.6429,11975.0
2022-04-19 11:15:00,244.65,244.9,244.62,244.71,23363.0,221.6429,221.8694,221.6157,221.6973,23363.0
2022-04-19 11:20:00,244.72,244.99,244.49,244.88,19804.0,221.7063,221.951,221.498,221.8513,19804.0
2022-04-19 11:25:00,244.85,244.93,244.61,244.62,19032.0,221.8241,221.8966,221.6067,221.6157,19032.0
2022-04-19 11:30:00,244.68,244.78,244.58,244.65,12157.0,221.6701,221.7607,221.5795,221.6429,12157.0
2022-04-19 11:35:00,244.66,244.82,244.54,244.75,28843.0,221.652,221.7969,221.5433,221.7335,28843.0
2022-04-19 11:40:00,244.75,244.75,244.18,244.21,22597.0,221.7335,221.7335,221.2171,221.2443,22597.0
2022-04-19 11:45:00,244.2,244.59,243.94,244.52,25096.0,221.2352,221.5886,220.9997,221.5252,25096.0
2022-04-19 11:50:00,244.46,244.8,244.46,244.64,17607.0,221.4708,221.7788,221.4708,221.6339,17607.0
2022-04-19 11:55:00,244.64,244.64,244.32,244.46,14651.0,221.6339,221.6339,221.344,221.4708,14651.0
2022-04-19 12:00:00,244.46,244.6,244.38,244.53,24996.0,221.4708,221.5976,221.3983,221.5342,24996.0
2022-04-19 12:05:00,244.52,244.8,244.33,244.74,37013.0,221.5252,221.7788,221.353,221.7245,37013.0
2022-04-19 12:10:00,244.75,244.88,244.42,244.59,26366.0,221.7335,221.8513,221.4346,221.5886,26366.0
2022-04-19 12:15:00,244.47,244.55,244.33,244.33,10122.0,221.4799,221.5523,221.353,221.353,10122.0
2022-04-19 12:20:00,244.33,244.49,244.29,244.43,10597.0,221.353,221.498,221.3168,221.4436,10597.0
2022-04-19 12:25:00,244.39,244.59,244.36,244.48,23005.0,221.4074,221.5886,221.3802,221.4889,23005.0
2022-04-19 12:30:00,244.51,244.64,244.31,244.53,31358.0,221.5161,221.6339,221.3349,221.5342,31358.0
2022-04-19 12:35:00,244.57,244.57,244.24,244.27,14223.0,221.5704,221.5704,221.2715,221.2987,14223.0
2022-04-19 12:40:00,244.29,244.61,244.22,244.56,12918.0,221.3168,221.6067,221.2534,221.5614,12918.0
2022-04-19 12:45:00,244.52,244.54,244.42,244.42,10260.0,221.5252,221.5433,221.4346,221.4346,10260.0
2022-04-19 12:50:00,244.42,244.62,244.42,244.56,12244.0,221.4346,221.6157,221.4346,221.5614,12244.0
2022-04-19 12:55:00,244.55,244.7,244.38,244.61,26604.0,221.5523,221.6882,221.3983,221.6067,26604.0
2022-04-19 13:00:00,244.63,245.36,244.63,245.34,39713.0,221.6248,222.2862,221.6248,222.268,39713.0
2022-04-19 13:05:00,245.32,245.41,244.83,244.9,37652.0,222.2499,222.3315,221.806,221.8694,37652.0
2022-04-19 13:10:00,244.87,245.04,244.83,244.97,13694.0,221.8422,221.9962,221.806,221.9328,13694.0
2022-04-19 13:15:00,244.95,245.1,244.9,245.05,14891.0,221.9147,222.0506,221.8694,222.0053,14891.0
2022-04-19 13:20:00,245.06,245.29,244.98,245.03,20262.0,222.0144,222.2227,221.9419,221.9872,20262.0
2022-04-19 13:25:00,245.03,245.07,244.65,244.8,11688.0,221.9872,222.0234,221.6429,221.7788,11688.0
2022-04-19 13:30:00,244.79,245.38,244.76,245.23,35374.0,221.7698,222.3043,221.7426,222.1684,35374.0
2022-04-19 13:35:00,245.23,245.34,245.07,245.14,21951.0,222.1684,222.268,222.0234,222.0868,21951.0
2022-04-19 13:40:00,245.14,245.27,244.99,245.07,12323.0,222.0868,222.2046,221.951,222.0234,12323.0
2022-04-19 13:45:00,245.08,245.4,244.98,245.38,25283.0,222.0325,222.3224,221.9419,222.3043,25283.0
2022-04-19 13:50:00,245.35,245.95,245.35,245.6,42678.0,222.2771,222.8207,222.2771,222.5036,42678.0
2022-04-19 13:55:00,245.56,245.83,245.41,245.62,16116.0,222.4673,222.712,222.3315,222.5217,16116.0
2022-04-19 14:00:00,245.65,245.93,245.54,245.72,91897.0,222.5489,222.8026,222.4492,222.6123,91897.0
2022-04-19 14:05:00,245.73,245.9,245.57,245.57,21307.0,222.6214,222.7754,222.4764,222.4764,21307.0
2022-04-19 14:10:00,245.54,245.55,245.08,245.55,27033.0,222.4492,222.4583,222.0325,222.4583,27033.0
2022-04-19 14:15:00,245.55,245.6,245.18,245.49,14322.0,222.4583,222.5036,222.1231,222.4039,14322.0
2022-04-19 14:20:00,245.41,245.99,245.31,245.96,22015.0,222.3315,222.8569,222.2409,222.8297,22015.0
2022-04-19 14:25:00,245.92,246.0,245.65,245.88,25273.0,222.7935,222.866,222.5489,222.7573,25273.0
2022-04-19 14:30:00,245.9,246.07,245.78,245.93,33793.0,222.7754,222.9294,222.6667,222.8026,33793.0
2022-04-19 14:35:00,245.95,246.18,245.81,246.18,30491.0,222.8207,223.029,222.6938,223.029,30491.0
2022-04-19 14:40:00,246.18,246.18,245.92,246.13,19033.0,223.029,223.029,222.7935,222.9837,19033.0
2022-04-19 14:45:00,246.15,246.5,246.06,246.42,29460.0,223.0019,223.3189,222.9203,223.2465,29460.0
2022-04-19 14:50:00,246.45,246.72,246.38,246.51,27445.0,223.2737,223.5183,223.2102,223.328,27445.0
2022-04-19 14:55:00,246.49,246.86,246.4,246.85,43067.0,223.3099,223.6451,223.2284,223.636,43067.0
2022-04-19 15:00:00,246.85,247.08,246.8,247.06,23564.0,223.636,223.8444,223.5907,223.8263,23564.0
2022-04-19 15:05:00,247.08,247.08,246.52,246.64,34764.0,223.8444,223.8444,223.3371,223.4458,34764.0
2022-04-19 15:10:00,246.61,247.03,246.59,247.02,17093.0,223.4186,223.7991,223.4005,223.79,17093.0
2022-04-19 15:15:00,247.03,247.2,246.95,246.95,19216.0,223.7991,223.9531,223.7266,223.7266,19216.0
2022-04-19 15:20:00,246.93,246.95,246.56,246.79,23324.0,223.7085,223.7266,223.3733,223.5817,23324.0
2022-04-19 15:25:00,246.79,246.9,246.38,246.42,22662.0,223.5817,223.6813,223.2102,223.2465,22662.0
2022-04-19 15:30:00,246.39,246.47,246.18,246.3,54101.0,223.2193,223.2918,223.029,223.1378,54101.0
2022-04-19 15:35:00,246.3,246.43,246.11,246.32,61796.0,223.1378,223.2555,222.9656,223.1559,61796.0
2022-04-19 15:40:00,246.31,246.31,245.9,245.93,42953.0,223.1468,223.1468,222.7754,222.8026,42953.0
2022-04-19 15:45:00,245.96,246.1,245.72,245.84,39115.0,222.8297,222.9566,222.6123,222.721,39115.0
2022-04-19 15:50:00,245.87,246.25,245.8,245.91,44877.0,222.7482,223.0925,222.6848,222.7844,44877.0
2022-04-19 15:55:00,245.85,246.24,245.66,246.04,160219.0,222.7301,223.0834,222.5579,222.9022,160219.0
2022-04-20 09:30:00,248.62,249.49,248.01,248.42,101139.0,225.2396,226.0278,224.6869,225.0584,101139.0
2022-04-20 09:35:00,248.4,248.9,248.11,248.37,35278.0,225.0403,225.4933,224.7775,225.0131,35278.0
2022-04-20 09:40:00,248.36,248.49,246.66,246.67,36510.0,225.004,225.1218,223.4639,223.473,36510.0
2022-04-20 09:45:00,246.66,247.15,246.54,247.11,27776.0,223.4639,223.9078,223.3552,223.8716,27776.0
2022-04-20 09:50:00,247.14,247.91,247.11,247.79,35581.0,223.8988,224.5964,223.8716,224.4876,35581.0
2022-04-20 09:55:00,247.88,247.93,247.27,247.51,15295.0,224.5692,224.6145,224.0165,224.234,15295.0
2022-04-20 10:00:00,247.44,247.44,246.61,246.99,44306.0,224.1706,224.1706,223.4186,223.7629,44306.0
2022-04-20 10:05:00,247.04,247.53,246.76,247.53,19273.0,223.8082,224.2521,223.5545,224.2521,19273.0
2022-04-20 10:10:00,247.56,247.6,246.88,246.97,26491.0,224.2793,224.3155,223.6632,223.7448,26491.0
2022-04-20 10:15:00,246.94,247.28,246.74,247.28,21286.0,223.7176,224.0256,223.5364,224.0256,21286.0
2022-04-20 10:20:00,247.31,247.58,246.77,246.77,18746.0,224.0528,224.2974,223.5636,223.5636,18746.0
2022-04-20 10:25:00,246.76,246.94,246.44,246.55,42545.0,223.5545,223.7176,223.2646,223.3642,42545.0
2022-04-20 10:30:00,246.56,247.16,246.48,247.11,23224.0,223.3733,223.9169,223.3008,223.8716,23224.0
2022-04-20 10:35:00,247.08,247.35,246.96,247.28,22575.0,223.8444,224.089,223.7357,224.0256,22575.0
2022-04-20 10:40:00,247.35,247.42,247.12,247.19,11264.0,224.089,224.1524,223.8806,223.9441,11264.0
2022-04-20 10:45:00,247.19,247.53,247.13,247.18,24463.0,223.9441,224.2521,223.8897,223.935,24463.0
2022-04-20 10:50:00,247.17,247.43,247.05,247.42,13997.0,223.9259,224.1615,223.8172,224.1524,13997.0
2022-04-20 10:55:00,247.37,247.43,246.84,247.12,43557.0,224.1071,224.1615,223.627,223.8806,43557.0
2022-04-20 11:00:00,247.15,247.21,246.85,246.87,15124.0,223.9078,223.9622,223.636,223.6542,15124.0
2022-04-20 11:05:00,246.85,247.5,246.85,247.42,35141.0,223.636,224.2249,223.636,224.1524,35141.0
2022-04-20 11:10:00,247.42,247.81,247.26,247.37,19734.0,224.1524,224.5058,224.0075,224.1071,19734.0
2022-04-20 11:15:00,247.36,247.4,247.09,247.25,16235.0,224.0981,224.1343,223.8535,223.9984,16235.0
2022-04-20 11:20:00,247.21,247.33,247.14,247.28,11543.0,223.9622,224.0709,223.8988,224.0256,11543.0
2022-04-20 11:25:00,247.27,247.75,247.27,247.7,11938.0,224.0165,224.4514,224.0165,224.4061,11938.0
2022-04-20 11:30:00,247.68,248.05,247.67,247.91,13624.0,224.388,224.7232,224.3789,224.5964,13624.0
2022-04-20 11:35:00,247.94,248.2,247.92,248.11,12966.0,224.6235,224.8591,224.6054,224.7775,12966.0
2022-04-20 11:40:00,248.1,248.53,248.1,248.47,11144.0,224.7685,225.158,224.7685,225.1037,11144.0
2022-04-20 11:45:00,248.45,248.49,247.83,248.02,22199.0,225.0856,225.1218,224.5239,224.696,22199.0
2022-04-20 11:50:00,248.01,248.22,247.93,248.16,13982.0,224.6869,224.8772,224.6145,224.8228,13982.0
2022-04-20 11:55:00,248.19,248.41,248.14,248.25,9689.0,224.85,225.0493,224.8047,224.9044,9689.0
2022-04-20 12:00:00,248.22,248.25,248.01,248.1,8363.0,224.8772,224.9044,224.6869,224.7685,8363.0
2022-04-20 12:05:00,248.14,248.27,247.43,247.58,14168.0,224.8047,224.9225,224.1615,224.2974,14168.0
2022-04-20 12:10:00,247.59,247.82,247.34,247.77,16171.0,224.3064,224.5148,224.08,224.4695,16171.0
2022-04-20 12:15:00,247.74,247.75,247.54,247.66,7669.0,224.4423,224.4514,224.2611,224.3699,7669.0
2022-04-20 12:20:00,247.66,247.8,247.58,247.73,7178.0,224.3699,224.4967,224.2974,224.4333,7178.0
2022-04-20 12:25:00,247.8,247.8,247.49,247.63,6847.0,224.4967,224.4967,224.2158,224.3427,6847.0
2022-04-20 12:30:00,247.62,248.1,247.62,248.06,9123.0,224.3336,224.7685,224.3336,224.7322,9123.0
2022-04-20 12:35:00,248.06,248.17,247.96,248.08,4947.0,224.7322,224.8319,224.6416,224.7504,4947.0
2022-04-20 12:40:00,248.08,248.29,248.02,248.29,5456.0,224.7504,224.9406,224.696,224.9406,5456.0
2022-04-20 12:45:00,248.27,248.5,248.21,248.39,6954.0,224.9225,225.1309,224.8681,225.0312,6954.0
2022-04-20 12:50:00,248.46,248.88,248.46,248.71,57112.0,225.0946,225.4751,225.0946,225.3211,57112.0
2022-04-20 12:55:00,248.68,248.91,248.5,248.65,48598.0,225.2939,225.5023,225.1309,225.2668,48598.0
2022-04-20 13:00:00,248.73,249.35,248.67,249.34,28233.0,225.3392,225.9009,225.2849,225.8919,28233.0
2022-04-20 13:05:00,249.31,249.44,248.82,249.16,24907.0,225.8647,225.9825,225.4208,225.7288,24907.0
2022-04-20 13:10:00,249.22,249.76,249.2,249.66,32320.0,225.7832,226.2724,225.765,226.1818,32320.0
2022-04-20 13:15:00,249.64,249.79,249.44,249.55,18795.0,226.1637,226.2996,225.9825,226.0821,18795.0
2022-04-20 13:20:00,249.44,249.82,249.32,249.73,17980.0,225.9825,226.3267,225.8738,226.2452,17980.0
2022-04-20 13:25:00,249.73,249.84,249.38,249.57,18018.0,226.2452,226.3449,225.9281,226.1002,18018.0
2022-04-20 13:30:00,249.53,249.76,249.38,249.45,14888.0,226.064,226.2724,225.9281,225.9915,14888.0
2022-04-20 13:35:00,249.45,249.9,249.42,249.74,35580.0,225.9915,226.3992,225.9644,226.2543,35580.0
2022-04-20 13:40:00,249.72,249.99,249.61,249.96,20844.0,226.2361,226.4807,226.1365,226.4536,20844.0
2022-04-20 13:45:00,249.99,250.4,249.88,250.02,63738.0,226.4807,226.8522,226.3811,226.5079,63738.0
2022-04-20 13:50:00,249.93,250.06,249.86,249.98,12708.0,226.4264,226.5442,226.363,226.4717,12708.0
2022-04-20 13:55:00,249.88,250.4,249.88,250.4,12517.0,226.3811,226.8522,226.3811,226.8522,12517.0
2022-04-20 14:00:00,250.39,250.54,250.23,250.3,19387.0,226.8431,226.979,226.6982,226.7616,19387.0
2022-04-20 14:05:00,250.35,250.46,250.13,250.27,16144.0,226.8069,226.9065,226.6076,226.7344,16144.0
2022-04-20 14:10:00,250.3,250.48,250.13,250.21,18263.0,226.7616,226.9247,226.6076,226.6801,18263.0
2022-04-20 14:15:00,250.17,250.35,249.96,249.96,24689.0,226.6438,226.8069,226.4536,226.4536,24689.0
2022-04-20 14:20:00,249.92,249.97,249.65,249.81,45273.0,226.4173,226.4626,226.1727,226.3177,45273.0
2022-04-20 14:25:00,249.84,250.26,249.64,250.24,20712.0,226.3449,226.7254,226.1637,226.7072,20712.0
2022-04-20 14:30:00,250.25,250.97,250.14,250.64,55838.0,226.7163,227.3686,226.6166,227.0696,55838.0
2022-04-20 14:35:00,250.59,250.67,249.72,249.8,27152.0,227.0243,227.0968,226.2361,226.3086,27152.0
2022-04-20 14:40:00,249.86,250.07,249.79,249.88,23302.0,226.363,226.5532,226.2996,226.3811,23302.0
2022-04-20 14:45:00,249.87,249.89,249.63,249.7,26677.0,226.372,226.3902,226.1546,226.218,26677.0
2022-04-20 14:50:00,249.66,249.66,249.04,249.15,27313.0,226.1818,226.1818,225.6201,225.7197,27313.0
2022-04-20 14:55:00,249.15,249.52,249.08,249.34,30579.0,225.7197,226.0549,225.6563,225.8919,30579.0
2022-04-20 15:00:00,249.31,249.7,249.3,249.45,36046.0,225.8647,226.218,225.8556,225.9915,36046.0
2022-04-20 15:05:00,249.47,249.63,249.21,249.63,19555.0,226.0096,226.1546,225.7741,226.1546,19555.0
2022-04-20 15:10:00,249.66,249.87,249.44,249.76,24589.0,226.1818,226.372,225.9825,226.2724,24589.0
2022-04-20 15:15:00,249.76,249.76,249.46,249.51,30005.0,226.2724,226.2724,226.0006,226.0459,30005.0
2022-04-20 15:20:00,249.53,249.64,249.48,249.62,12369.0,226.064,226.1637,226.0187,226.1455,12369.0
2022-04-20 15:25:00,249.63,249.98,249.63,249.77,31418.0,226.1546,226.4717,226.1546,226.2814,31418.0
2022-04-20 15:30:00,249.77,249.82,249.41,249.42,20915.0,226.2814,226.3267,225.9553,225.9644,20915.0
2022-04-20 15:35:00,249.48,249.64,249.34,249.52,39478.0,226.0187,226.1637,225.8919,226.0549,39478.0
2022-04-20 15:40:00,249.53,249.72,249.4,249.54,23542.0,226.064,226.2361,225.9462,226.0731,23542.0
2022-04-20 15:45:00,249.55,249.88,249.52,249.57,35913.0,226.0821,226.3811,226.0549,226.1002,35913.0
2022-04-20 15:50:00,249.51,249.65,249.22,249.43,95339.0,226.0459,226.1727,225.7832,225.9734,95339.0
2022-04-20 15:55:00,249.47,249.65,249.2,249.31,106871.0,226.0096,226.1727,225.765,225.8647,106871.0
2022-04-21 09:30:00,250.85,252.49,250.75,251.5,95277.0,227.2599,228.7456,227.1693,227.8487,95277.0
2022-04-21 09:35:00,251.74,252.32,251.32,251.82,69261.0,228.0662,228.5916,227.6857,228.1387,69261.0
2022-04-21 09:40:00,251.74,251.87,251.12,251.44,30929.0,228.0662,228.184,227.5045,227.7944,30929.0
2022-04-21 09:45:00,251.43,251.8,250.84,251.8,49736.0,227.7853,228.1205,227.2508,228.1205,49736.0
2022-04-21 09:50:00,251.9,253.86,251.88,253.68,114858.0,228.2111,229.9868,228.193,229.8237,114858.0
2022-04-21 09:55:00,253.72,254.86,253.7,254.78,143752.0,229.86,230.8928,229.8419,230.8203,143752.0
2022-04-21 10:00:00,254.87,254.87,253.17,253.37,70035.0,230.9018,230.9018,229.3617,229.5429,70035.0
2022-04-21 10:05:00,253.28,253.31,252.05,252.66,60156.0,229.4614,229.4885,228.347,228.8997,60156.0
2022-04-21 10:10:00,252.61,252.75,251.51,252.02,32853.0,228.8544,228.9812,227.8578,228.3198,32853.0
2022-04-21 10:15:00,251.92,252.23,251.26,251.26,63567.0,228.2292,228.5101,227.6313,227.6313,63567.0
2022-04-21 10:20:00,251.27,251.4,250.89,251.24,38913.0,227.6404,227.7581,227.2961,227.6132,38913.0
2022-04-21 10:25:00,251.18,251.27,250.9,251.16,37043.0,227.5588,227.6404,227.3052,227.5407,37043.0
2022-04-21 10:30:00,251.2,251.7,251.0,251.7,26051.0,227.577,228.0299,227.3958,228.0299,26051.0
2022-04-21 10:35:00,251.68,252.41,251.57,252.41,26963.0,228.0118,228.6732,227.9122,228.6732,26963.0
2022-04-21 10:40:00,252.38,252.5,251.59,251.63,27235.0,228.646,228.7547,227.9303,227.9665,27235.0
2022-04-21 10:45:00,251.63,251.7,251.29,251.67,45242.0,227.9665,228.0299,227.6585,228.0028,45242.0
2022-04-21 10:50:00,251.71,251.99,251.7,251.88,18405.0,228.039,228.2927,228.0299,228.193,18405.0
2022-04-21 10:55:00,251.89,251.89,251.6,251.75,14677.0,228.2021,228.2021,227.9393,228.0752,14677.0
2022-04-21 11:00:00,251.66,251.79,251.49,251.75,12314.0,227.9937,228.1115,227.8397,228.0752,12314.0
2022-04-21 11:05:00,251.81,251.87,251.3,251.65,16582.0,228.1296,228.184,227.6676,227.9846,16582.0
2022-04-21 11:10:00,251.6,252.24,251.6,252.24,17150.0,227.9393,228.5192,227.9393,228.5192,17150.0
2022-04-21 11:15:00,252.22,252.22,251.79,252.0,17110.0,228.501,228.501,228.1115,228.3017,17110.0
2022-04-21 11:20:00,252.01,252.01,251.76,251.89,9406.0,228.3108,228.3108,228.0843,228.2021,9406.0
2022-04-21 11:25:00,251.92,252.38,251.73,251.8,13290.0,228.2292,228.646,228.0571,228.1205,13290.0
2022-04-21 11:30:00,251.77,251.8,251.4,251.54,20305.0,228.0934,228.1205,227.7581,227.885,20305.0
2022-04-21 11:35:00,251.64,251.88,251.51,251.88,13047.0,227.9756,228.193,227.8578,228.193,13047.0
2022-04-21 11:40:00,251.84,251.86,251.7,251.8,7611.0,228.1568,228.1749,228.0299,228.1205,7611.0
2022-04-21 11:45:00,251.8,251.87,251.44,251.66,12918.0,228.1205,228.184,227.7944,227.9937,12918.0
2022-04-21 11:50:00,251.67,251.71,251.25,251.25,9764.0,228.0028,228.039,227.6223,227.6223,9764.0
2022-04-21 11:55:00,251.31,251.42,251.19,251.29,16811.0,227.6766,227.7763,227.5679,227.6585,16811.0
2022-04-21 12:00:00,251.34,251.47,251.1,251.22,31027.0,227.7038,227.8216,227.4864,227.5951,31027.0
2022-04-21 12:05:00,251.19,251.59,251.15,251.33,25471.0,227.5679,227.9303,227.5317,227.6947,25471.0
2022-04-21 12:10:00,251.3,251.41,251.09,251.28,18690.0,227.6676,227.7672,227.4773,227.6494,18690.0
2022-04-21 12:15:00,251.23,251.31,250.89,251.11,84628.0,227.6041,227.6766,227.2961,227.4954,84628.0
2022-04-21 12:20:00,251.08,251.44,251.01,251.32,16268.0,227.4682,227.7944,227.4048,227.6857,16268.0
2022-04-21 12:25:00,251.38,251.45,251.17,251.23,8330.0,227.74,227.8034,227.5498,227.6041,8330.0
2022-04-21 12:30:00,251.28,251.54,251.15,251.47,9845.0,227.6494,227.885,227.5317,227.8216,9845.0
2022-04-21 12:35:00,251.49,251.57,251.21,251.34,6846.0,227.8397,227.9122,227.586,227.7038,6846.0
2022-04-21 12:40:00,251.35,251.53,251.15,251.17,9538.0,227.7129,227.8759,227.5317,227.5498,9538.0
2022-04-21 12:45:00,251.21,251.48,251.03,251.26,16218.0,227.586,227.8306,227.4229,227.6313,16218.0
2022-04-21 12:50:00,251.22,251.22,250.9,251.03,29352.0,227.5951,227.5951,227.3052,227.4229,29352.0
2022-04-21 12:55:00,251.01,251.17,250.94,250.94,13951.0,227.4048,227.5498,227.3414,227.3414,13951.0
2022-04-21 13:00:00,250.92,251.3,250.87,250.97,20904.0,227.3233,227.6676,227.278,227.3686,20904.0
2022-04-21 13:05:00,250.94,251.06,250.71,250.84,19655.0,227.3414,227.4501,227.133,227.2508,19655.0
2022-04-21 13:10:00,250.88,251.09,250.76,250.98,17239.0,227.2871,227.4773,227.1783,227.3776,17239.0
2022-04-21 13:15:00,250.93,250.96,250.39,250.6,15869.0,227.3323,227.3595,226.8431,227.0334,15869.0
2022-04-21 13:20:00,250.6,251.37,250.49,251.12,11001.0,227.0334,227.731,226.9337,227.5045,11001.0
2022-04-21 13:25:00,251.16,251.44,250.95,251.44,12893.0,227.5407,227.7944,227.3505,227.7944,12893.0
2022-04-21 13:30:00,251.41,251.8,251.41,251.7,20090.0,227.7672,228.1205,227.7672,228.0299,20090.0
2022-04-21 13:35:00,251.72,251.73,250.94,251.06,22022.0,228.0481,228.0571,227.3414,227.4501,22022.0
2022-04-21 13:40:00,251.09,251.43,251.05,251.06,10689.0,227.4773,227.7853,227.4411,227.4501,10689.0
2022-04-21 13:45:00,251.01,251.51,250.89,251.19,7965.0,227.4048,227.8578,227.2961,227.5679,7965.0
2022-04-21 13:50:00,251.16,251.22,250.67,250.77,11155.0,227.5407,227.5951,227.0968,227.1874,11155.0
2022-04-21 13:55:00,250.81,250.82,250.46,250.56,17195.0,227.2236,227.2327,226.9065,226.9971,17195.0
2022-04-21 14:00:00,250.54,250.54,250.01,250.11,21858.0,226.979,226.979,226.4989,226.5895,21858.0
2022-04-21 14:05:00,250.11,250.41,250.09,250.38,19167.0,226.5895,226.8612,226.5713,226.8341,19167.0
2022-04-21 14:10:00,250.34,250.43,250.18,250.26,15691.0,226.7978,226.8794,226.6529,226.7254,15691.0
2022-04-21 14:15:00,250.22,250.52,250.11,250.31,14674.0,226.6891,226.9609,226.5895,226.7707,14674.0
2022-04-21 14:20:00,250.4,250.61,250.04,250.06,14668.0,226.8522,227.0424,226.526,226.5442,14668.0
2022-04-21 14:25:00,250.06,250.46,250.06,250.24,16379.0,226.5442,226.9065,226.5442,226.7072,16379.0
2022-04-21 14:30:00,250.11,250.48,250.04,250.39,14040.0,226.5895,226.9247,226.526,226.8431,14040.0
2022-04-21 14:35:00,250.42,251.06,250.39,250.39,8032.0,226.8703,227.4501,226.8431,226.8431,8032.0
2022-04-21 14:40:00,250.41,250.53,250.1,250.12,8763.0,226.8612,226.97,226.5804,226.5985,8763.0
2022-04-21 14:45:00,250.19,250.2,249.79,249.81,35193.0,226.6619,226.671,226.2996,226.3177,35193.0
2022-04-21 14:50:00,249.76,249.76,249.28,249.32,11863.0,226.2724,226.2724,225.8375,225.8738,11863.0
2022-04-21 14:55:00,249.27,249.32,248.97,249.2,27328.0,225.8285,225.8738,225.5567,225.765,27328.0
2022-04-21 15:00:00,249.19,249.24,249.02,249.04,11803.0,225.756,225.8013,225.602,225.6201,11803.0
2022-04-21 15:05:00,249.09,249.33,248.9,248.99,15964.0,225.6654,225.8828,225.4933,225.5748,15964.0
2022-04-21 15:10:00,248.97,248.98,248.55,248.75,14856.0,225.5567,225.5657,225.1762,225.3574,14856.0
2022-04-21 15:15:00,248.81,249.07,248.58,249.0,32310.0,225.4117,225.6473,225.2033,225.5838,32310.0
2022-04-21 15:20:00,248.98,248.98,248.52,248.82,30062.0,225.5657,225.5657,225.149,225.4208,30062.0
2022-04-21 15:25:00,248.82,249.36,248.59,249.34,30547.0,225.4208,225.91,225.2124,225.8919,30547.0
2022-04-21 15:30:00,249.17,249.33,248.65,248.69,23697.0,225.7379,225.8828,225.2668,225.303,23697.0
2022-04-21 15:35:00,248.69,248.69,247.89,248.25,23878.0,225.303,225.303,224.5782,224.9044,23878.0
2022-04-21 15:40:00,248.32,248.77,248.23,248.74,24467.0,224.9678,225.3755,224.8863,225.3483,24467.0
2022-04-21 15:45:00,248.72,248.75,247.67,247.67,37914.0,225.3302,225.3574,224.3789,224.3789,37914.0
2022-04-21 15:50:00,247.62,248.73,247.61,248.44,43416.0,224.3336,225.3392,224.3246,225.0765,43416.0
2022-04-21 15:55:00,248.43,248.52,248.01,248.25,84743.0,225.0675,225.149,224.6869,224.9044,84743.0
2022-04-22 09:30:00,246.55,247.2,245.84,246.45,100558.0,223.3642,223.9531,222.721,223.2737,100558.0
2022-04-22 09:35:00,246.45,247.16,245.85,245.91,46566.0,223.2737,223.9169,222.7301,222.7844,46566.0
2022-04-22 09:40:00,246.05,246.05,244.87,244.89,56829.0,222.9113,222.9113,221.8422,221.8604,56829.0
2022-04-22 09:45:00,244.92,245.72,244.7,245.55,51226.0,221.8875,222.6123,221.6882,222.4583,51226.0
2022-04-22 09:50:00,245.59,245.88,245.0,245.28,33508.0,222.4945,222.7573,221.96,222.2137,33508.0
2022-04-22 09:55:00,245.1,245.11,243.12,243.53,50620.0,222.0506,222.0597,220.2568,220.6283,50620.0
2022-04-22 10:00:00,243.53,244.94,243.52,244.61,41793.0,220.6283,221.9057,220.6192,221.6067,41793.0
2022-04-22 10:05:00,244.62,245.32,244.12,244.24,16128.0,221.6157,222.2499,221.1628,221.2715,16128.0
2022-04-22 10:10:00,244.08,244.16,243.45,244.05,38456.0,221.1265,221.199,220.5558,221.0993,38456.0
2022-04-22 10:15:00,244.06,244.58,243.76,244.58,15700.0,221.1084,221.5795,220.8366,221.5795,15700.0
2022-04-22 10:20:00,244.45,244.45,243.89,244.07,20145.0,221.4617,221.4617,220.9544,221.1175,20145.0
2022-04-22 10:25:00,244.02,244.82,243.79,244.82,21787.0,221.0722,221.7969,220.8638,221.7969,21787.0
2022-04-22 10:30:00,244.77,245.13,244.61,245.1,18526.0,221.7516,222.0778,221.6067,222.0506,18526.0
2022-04-22 10:35:00,245.09,245.49,244.84,245.47,17063.0,222.0415,222.4039,221.8151,222.3858,17063.0
2022-04-22 10:40:00,245.31,245.44,244.95,244.95,17852.0,222.2409,222.3586,221.9147,221.9147,17852.0
2022-04-22 10:45:00,244.9,245.01,244.47,244.68,18890.0,221.8694,221.9691,221.4799,221.6701,18890.0
2022-04-22 10:50:00,244.52,244.6,244.25,244.3,16627.0,221.5252,221.5976,221.2805,221.3258,16627.0
2022-04-22 10:55:00,244.23,244.81,244.16,244.2,16949.0,221.2624,221.7879,221.199,221.2352,16949.0
2022-04-22 11:00:00,244.16,244.65,244.16,244.3,16097.0,221.199,221.6429,221.199,221.3258,16097.0
2022-04-22 11:05:00,244.35,245.29,244.27,245.29,15407.0,221.3711,222.2227,221.2987,222.2227,15407.0
2022-04-22 11:10:00,245.27,245.37,244.67,245.08,20244.0,222.2046,222.2952,221.661,222.0325,20244.0
2022-04-22 11:15:00,245.05,245.17,244.82,244.97,9682.0,222.0053,222.114,221.7969,221.9328,9682.0
2022-04-22 11:20:00,244.95,245.22,244.56,244.76,16872.0,221.9147,222.1593,221.5614,221.7426,16872.0
2022-04-22 11:25:00,244.74,244.96,244.66,244.74,13653.0,221.7245,221.9238,221.652,221.7245,13653.0
2022-04-22 11:30:00,244.78,245.08,244.7,244.8,11466.0,221.7607,222.0325,221.6882,221.7788,11466.0
2022-04-22 11:35:00,244.61,244.69,244.12,244.12,16762.0,221.6067,221.6792,221.1628,221.1628,16762.0
2022-04-22 11:40:00,244.15,244.37,243.84,243.93,15223.0,221.1899,221.3893,220.9091,220.9906,15223.0
2022-04-22 11:45:00,243.92,244.17,243.84,244.17,11793.0,220.9816,221.2081,220.9091,221.2081,11793.0
2022-04-22 11:50:00,244.13,244.32,244.0,244.23,16835.0,221.1718,221.344,221.0541,221.2624,16835.0
2022-04-22 11:55:00,244.17,244.24,243.94,243.94,8048.0,221.2081,221.2715,220.9997,220.9997,8048.0
2022-04-22 12:00:00,243.89,243.89,243.4,243.58,12124.0,220.9544,220.9544,220.5105,220.6735,12124.0
2022-04-22 12:05:00,243.66,244.01,243.61,243.85,11049.0,220.746,221.0631,220.7007,220.9182,11049.0
2022-04-22 12:10:00,243.82,244.39,243.76,244.36,8802.0,220.891,221.4074,220.8366,221.3802,8802.0
2022-04-22 12:15:00,244.3,244.33,243.9,244.04,17105.0,221.3258,221.353,220.9635,221.0903,17105.0
2022-04-22 12:20:00,243.93,244.11,243.83,244.07,19139.0,220.9906,221.1537,220.9,221.1175,19139.0
2022-04-22 12:25:00,244.14,244.22,243.84,243.94,12100.0,221.1809,221.2534,220.9091,220.9997,12100.0
2022-04-22 12:30:00,243.91,244.11,243.82,244.01,10226.0,220.9725,221.1537,220.891,221.0631,10226.0
2022-04-22 12:35:00,244.04,244.35,244.01,244.04,9289.0,221.0903,221.3711,221.0631,221.0903,9289.0
2022-04-22 12:40:00,244.04,244.18,243.97,244.02,9813.0,221.0903,221.2171,221.0269,221.0722,9813.0
2022-04-22 12:45:00,243.97,244.23,243.94,244.2,17597.0,221.0269,221.2624,220.9997,221.2352,17597.0
2022-04-22 12:50:00,244.18,244.24,243.75,243.75,25171.0,221.2171,221.2715,220.8276,220.8276,25171.0
2022-04-22 12:55:00,243.76,244.09,243.66,244.09,18018.0,220.8366,221.1356,220.746,221.1356,18018.0
2022-04-22 13:00:00,244.1,244.19,243.85,244.15,15427.0,221.1446,221.2262,220.9182,221.1899,15427.0
2022-04-22 13:05:00,244.17,244.57,244.12,244.57,21318.0,221.2081,221.5704,221.1628,221.5704,21318.0
2022-04-22 13:10:00,244.53,244.89,244.51,244.84,18521.0,221.5342,221.8604,221.5161,221.8151,18521.0
2022-04-22 13:15:00,244.81,245.06,244.67,244.99,15414.0,221.7879,222.0144,221.661,221.951,15414.0
2022-04-22 13:20:00,244.91,244.95,244.32,244.68,22522.0,221.8785,221.9147,221.344,221.6701,22522.0
2022-04-22 13:25:00,244.67,245.23,244.6,245.13,18295.0,221.661,222.1684,221.5976,222.0778,18295.0
2022-04-22 13:30:00,245.03,245.06,244.69,244.69,15297.0,221.9872,222.0144,221.6792,221.6792,15297.0
2022-04-22 13:35:00,244.47,244.47,244.19,244.35,11811.0,221.4799,221.4799,221.2262,221.3711,11811.0
2022-04-22 13:40:00,244.33,244.45,244.16,244.44,9118.0,221.353,221.4617,221.199,221.4527,9118.0
2022-04-22 13:45:00,244.41,244.44,243.8,243.83,6361.0,221.4255,221.4527,220.8729,220.9,6361.0
2022-04-22 13:50:00,243.76,243.78,243.43,243.48,19410.0,220.8366,220.8547,220.5377,220.583,19410.0
2022-04-22 13:55:00,243.44,243.6,243.43,243.48,12333.0,220.5467,220.6917,220.5377,220.583,12333.0
2022-04-22 14:00:00,243.46,243.61,243.31,243.53,35165.0,220.5648,220.7007,220.4289,220.6283,35165.0
2022-04-22 14:05:00,243.56,243.87,243.52,243.7,18320.0,220.6554,220.9363,220.6192,220.7823,18320.0
2022-04-22 14:10:00,243.68,243.86,243.37,243.41,17316.0,220.7641,220.9272,220.4833,220.5195,17316.0
2022-04-22 14:15:00,243.39,244.11,243.34,244.04,12745.0,220.5014,221.1537,220.4561,221.0903,12745.0
2022-04-22 14:20:00,244.03,244.32,243.85,244.05,12067.0,221.0812,221.344,220.9182,221.0993,12067.0
2022-04-22 14:25:00,244.1,244.1,243.73,243.75,11249.0,221.1446,221.1446,220.8094,220.8276,11249.0
2022-04-22 14:30:00,243.72,243.75,242.79,242.79,10675.0,220.8004,220.8276,219.9578,219.9578,10675.0
2022-04-22 14:35:00,242.8,243.3,242.77,243.2,19180.0,219.9669,220.4199,219.9397,220.3293,19180.0
2022-04-22 14:40:00,243.27,243.68,243.26,243.61,13946.0,220.3927,220.7641,220.3836,220.7007,13946.0
2022-04-22 14:45:00,243.61,243.84,243.5,243.54,16376.0,220.7007,220.9091,220.6011,220.6373,16376.0
2022-04-22 14:50:00,243.54,243.54,242.82,242.86,9243.0,220.6373,220.6373,219.985,220.0213,9243.0
2022-04-22 14:55:00,242.83,243.21,242.6,243.21,15603.0,219.9941,220.3383,219.7857,220.3383,15603.0
2022-04-22 15:00:00,243.22,243.33,243.03,243.22,20360.0,220.3474,220.4471,220.1753,220.3474,20360.0
2022-04-22 15:05:00,243.23,243.36,243.0,243.0,12615.0,220.3565,220.4742,220.1481,220.1481,12615.0
2022-04-22 15:10:00,243.05,243.84,242.78,243.76,13461.0,220.1934,220.9091,219.9488,220.8366,13461.0
2022-04-22 15:15:00,243.69,243.75,243.31,243.5,20931.0,220.7732,220.8276,220.4289,220.6011,20931.0
2022-04-22 15:20:00,243.51,243.72,243.19,243.2,14353.0,220.6101,220.8004,220.3202,220.3293,14353.0
2022-04-22 15:25:00,243.23,243.55,243.22,243.38,14581.0,220.3565,220.6464,220.3474,220.4924,14581.0
2022-04-22 15:30:00,243.43,244.49,243.43,244.4,28605.0,220.5377,221.498,220.5377,221.4164,28605.0
2022-04-22 15:35:00,244.42,244.62,244.13,244.18,25872.0,221.4346,221.6157,221.1718,221.2171,25872.0
2022-04-22 15:40:00,244.24,244.38,243.42,243.55,36441.0,221.2715,221.3983,220.5286,220.6464,36441.0
2022-04-22 15:45:00,243.56,243.56,242.69,242.72,45558.0,220.6554,220.6554,219.8672,219.8944,45558.0
2022-04-22 15:50:00,242.66,242.93,242.01,242.04,74903.0,219.8401,220.0847,219.2512,219.2784,74903.0
2022-04-22 15:55:00,242.06,242.21,241.43,241.91,190847.0,219.2965,219.4324,218.7257,219.1606,190847.0
2022-04-25 09:30:00,239.99,242.64,239.99,241.27,126639.0,217.4212,219.8219,217.4212,218.5808,126639.0
2022-04-25 09:35:00,241.28,241.9,240.62,240.66,49076.0,218.5898,219.1515,217.9919,218.0281,49076.0
2022-04-25 09:40:00,240.55,240.77,239.42,239.84,37868.0,217.9285,218.1278,216.9048,217.2853,37868.0
2022-04-25 09:45:00,239.79,240.15,238.27,238.66,60479.0,217.24,217.5661,215.8629,216.2162,60479.0
2022-04-25 09:50:00,238.67,240.54,238.57,239.84,34935.0,216.2253,217.9194,216.1347,217.2853,34935.0
2022-04-25 09:55:00,239.73,240.26,238.99,239.05,28513.0,217.1856,217.6658,216.5152,216.5696,28513.0
2022-04-25 10:00:00,239.08,239.97,238.99,239.03,38818.0,216.5967,217.403,216.5152,216.5514,38818.0
2022-04-25 10:05:00,238.9,239.9,238.59,239.67,36216.0,216.4337,217.3396,216.1528,217.1312,36216.0
2022-04-25 10:10:00,239.68,240.0,239.44,239.84,17283.0,217.1403,217.4302,216.9229,217.2853,17283.0
2022-04-25 10:15:00,239.97,240.55,239.97,240.36,20435.0,217.403,217.9285,217.403,217.7564,20435.0
2022-04-25 10:20:00,240.46,241.24,240.19,241.24,27695.0,217.847,218.5536,217.6023,218.5536,27695.0
2022-04-25 10:25:00,241.14,241.59,240.8,240.85,36684.0,218.463,218.8707,218.155,218.2003,36684.0
2022-04-25 10:30:00,240.86,242.0,240.86,241.92,29516.0,218.2093,219.2421,218.2093,219.1697,29516.0
2022-04-25 10:35:00,241.93,242.2,241.2,241.23,32619.0,219.1787,219.4233,218.5174,218.5445,32619.0
2022-04-25 10:40:00,241.08,241.2,240.6,240.91,17792.0,218.4087,218.5174,217.9738,218.2546,17792.0
2022-04-25 10:45:00,240.87,241.65,240.47,241.65,24019.0,218.2184,218.925,217.856,218.925,24019.0
2022-04-25 10:50:00,241.57,241.6,240.5,240.56,19566.0,218.8526,218.8797,217.8832,217.9376,19566.0
2022-04-25 10:55:00,240.56,240.64,240.13,240.22,21872.0,217.9376,218.01,217.548,217.6295,21872.0
2022-04-25 11:00:00,240.21,240.81,239.98,239.99,17506.0,217.6205,218.164,217.4121,217.4212,17506.0
2022-04-25 11:05:00,239.97,239.98,239.34,239.83,18756.0,217.403,217.4121,216.8323,217.2762,18756.0
2022-04-25 11:10:00,239.74,240.24,239.35,239.74,14897.0,217.1947,217.6476,216.8413,217.1947,14897.0
2022-04-25 11:15:00,239.61,239.69,239.29,239.4,18165.0,217.0769,217.1494,216.787,216.8866,18165.0
2022-04-25 11:20:00,239.41,239.79,239.37,239.54,14328.0,216.8957,217.24,216.8595,217.0135,14328.0
2022-04-25 11:25:00,239.51,239.99,239.23,239.42,21755.0,216.9863,217.4212,216.7326,216.9048,21755.0
2022-04-25 11:30:00,239.41,239.57,239.0,239.39,30489.0,216.8957,217.0407,216.5243,216.8776,30489.0
2022-04-25 11:35:00,239.4,239.99,239.15,239.27,11103.0,216.8866,217.4212,216.6601,216.7689,11103.0
2022-04-25 11:40:00,239.22,239.46,239.05,239.11,15749.0,216.7236,216.941,216.5696,216.6239,15749.0
2022-04-25 11:45:00,239.03,239.16,238.78,239.05,15750.0,216.5514,216.6692,216.3249,216.5696,15750.0
2022-04-25 11:50:00,239.12,239.27,238.89,239.04,16195.0,216.633,216.7689,216.4246,216.5605,16195.0
2022-04-25 11:55:00,239.01,239.37,238.99,239.25,16684.0,216.5333,216.8595,216.5152,216.7507,16684.0
2022-04-25 12:00:00,239.33,239.5,239.17,239.45,11991.0,216.8232,216.9772,216.6783,216.9319,11991.0
2022-04-25 12:05:00,239.58,240.69,239.57,240.52,19170.0,217.0497,218.0553,217.0407,217.9013,19170.0
2022-04-25 12:10:00,240.42,240.93,240.21,240.39,15581.0,217.8107,218.2728,217.6205,217.7835,15581.0
2022-04-25 12:15:00,240.49,241.09,240.45,240.78,18297.0,217.8741,218.4177,217.8379,218.1369,18297.0
2022-04-25 12:20:00,240.77,241.45,240.76,241.44,14034.0,218.1278,218.7439,218.1187,218.7348,14034.0
2022-04-25 12:25:00,241.49,242.06,241.46,241.47,19015.0,218.7801,219.2965,218.7529,218.762,19015.0
2022-04-25 12:30:00,241.46,241.91,241.26,241.64,20189.0,218.7529,219.1606,218.5717,218.916,20189.0
2022-04-25 12:35:00,241.61,241.85,241.39,241.55,10681.0,218.8888,219.1062,218.6895,218.8345,10681.0
2022-04-25 12:40:00,241.48,241.48,241.2,241.24,15919.0,218.771,218.771,218.5174,218.5536,15919.0
2022-04-25 12:45:00,241.29,242.13,241.28,241.96,15675.0,218.5989,219.3599,218.5898,219.2059,15675.0
2022-04-25 12:50:00,242.0,242.13,241.67,241.9,14467.0,219.2421,219.3599,218.9432,219.1515,14467.0
2022-04-25 12:55:00,241.95,242.21,241.87,242.13,18847.0,219.1968,219.4324,219.1244,219.3599,18847.0
2022-04-25 13:00:00,242.15,242.28,241.64,241.77,20727.0,219.378,219.4958,218.916,219.0338,20727.0
2022-04-25 13:05:00,241.74,242.22,241.62,242.19,12343.0,219.0066,219.4414,218.8979,219.4143,12343.0
2022-04-25 13:10:00,242.21,242.6,242.15,242.53,29869.0,219.4324,219.7857,219.378,219.7223,29869.0
2022-04-25 13:15:00,242.61,242.92,241.9,241.99,21307.0,219.7948,220.0756,219.1515,219.2331,21307.0
2022-04-25 13:20:00,242.04,242.04,241.53,241.57,10828.0,219.2784,219.2784,218.8163,218.8526,10828.0
2022-04-25 13:25:00,241.58,241.73,240.84,241.32,11880.0,218.8616,218.9975,218.1912,218.6261,11880.0
2022-04-25 13:30:00,241.22,241.59,240.72,240.72,20982.0,218.5355,218.8707,218.0825,218.0825,20982.0
2022-04-25 13:35:00,240.64,240.76,240.27,240.55,11568.0,218.01,218.1187,217.6748,217.9285,11568.0
2022-04-25 13:40:00,240.51,241.02,240.12,240.12,13784.0,217.8923,218.3543,217.5389,217.5389,13784.0
2022-04-25 13:45:00,240.25,240.5,239.84,240.41,13793.0,217.6567,217.8832,217.2853,217.8017,13793.0
2022-04-25 13:50:00,240.31,240.65,240.11,240.38,9636.0,217.7111,218.0191,217.5299,217.7745,9636.0
2022-04-25 13:55:00,240.31,240.32,239.84,240.09,8507.0,217.7111,217.7201,217.2853,217.5118,8507.0
2022-04-25 14:00:00,240.15,240.17,239.72,239.83,5555.0,217.5661,217.5842,217.1765,217.2762,5555.0
2022-04-25 14:05:00,239.87,240.63,239.77,240.41,9726.0,217.3124,218.001,217.2218,217.8017,9726.0
2022-04-25 14:10:00,240.48,240.61,240.03,240.61,13391.0,217.8651,217.9828,217.4574,217.9828,13391.0
2022-04-25 14:15:00,240.63,241.29,240.62,241.2,9599.0,218.001,218.5989,217.9919,218.5174,9599.0
2022-04-25 14:20:00,241.21,241.67,240.95,241.62,9644.0,218.5264,218.9432,218.2909,218.8979,9644.0
2022-04-25 14:25:00,241.57,241.93,241.49,241.93,11602.0,218.8526,219.1787,218.7801,219.1787,11602.0
2022-04-25 14:30:00,241.99,242.06,241.77,241.87,13921.0,219.2331,219.2965,219.0338,219.1244,13921.0
2022-04-25 14:35:00,241.89,241.98,241.56,241.56,10753.0,219.1425,219.224,218.8435,218.8435,10753.0
2022-04-25 14:40:00,241.53,241.59,241.24,241.33,10762.0,218.8163,218.8707,218.5536,218.6351,10762.0
2022-04-25 14:45:00,241.29,241.89,241.15,241.69,21401.0,218.5989,219.1425,218.4721,218.9613,21401.0
2022-04-25 14:50:00,241.61,241.82,241.5,241.77,10181.0,218.8888,219.0791,218.7892,219.0338,10181.0
2022-04-25 14:55:00,241.76,241.77,241.14,241.19,7787.0,219.0247,219.0338,218.463,218.5083,7787.0
2022-04-25 15:00:00,241.2,241.25,240.42,240.56,10830.0,218.5174,218.5627,217.8107,217.9376,10830.0
2022-04-25 15:05:00,240.37,240.69,240.37,240.45,7060.0,217.7654,218.0553,217.7654,217.8379,7060.0
2022-04-25 15:10:00,240.5,240.93,240.49,240.88,11003.0,217.8832,218.2728,217.8741,218.2275,11003.0
2022-04-25 15:15:00,240.97,241.63,240.97,241.51,15120.0,218.309,218.9069,218.309,218.7982,15120.0
2022-04-25 15:20:00,241.59,242.2,241.59,242.06,15058.0,218.8707,219.4233,218.8707,219.2965,15058.0
2022-04-25 15:25:00,242.1,242.34,241.57,242.08,21364.0,219.3327,219.5502,218.8526,219.3146,21364.0
2022-04-25 15:30:00,242.05,242.23,241.92,242.06,19517.0,219.2874,219.4505,219.1697,219.2965,19517.0
2022-04-25 15:35:00,242.06,242.57,242.02,242.51,20642.0,219.2965,219.7585,219.2603,219.7042,20642.0
2022-04-25 15:40:00,242.53,242.6,241.83,242.41,21861.0,219.7223,219.7857,219.0881,219.6136,21861.0
2022-04-25 15:45:00,242.41,242.58,241.88,241.96,31520.0,219.6136,219.7676,219.1334,219.2059,31520.0
2022-04-25 15:50:00,241.88,242.18,241.57,242.0,36409.0,219.1334,219.4052,218.8526,219.2421,36409.0
2022-04-25 15:55:00,241.97,242.01,241.49,241.61,108280.0,219.215,219.2512,218.7801,218.8888,108280.0
2022-04-26 09:30:00,240.62,240.62,238.77,239.4,46001.0,217.9919,217.9919,216.3159,216.8866,46001.0
2022-04-26 09:35:00,239.57,242.5,239.54,241.65,19096.0,217.0407,219.6951,217.0135,218.925,19096.0
2022-04-26 09:40:00,241.58,241.92,240.52,240.68,14542.0,218.8616,219.1697,217.9013,218.0463,14542.0
2022-04-26 09:45:00,240.66,241.1,240.18,240.85,12669.0,218.0281,218.4268,217.5933,218.2003,12669.0
2022-04-26 09:50:00,240.73,241.15,240.22,240.72,11615.0,218.0916,218.4721,217.6295,218.0825,11615.0
2022-04-26 09:55:00,240.78,241.08,240.27,240.9,11903.0,218.1369,218.4087,217.6748,218.2456,11903.0
2022-04-26 10:00:00,240.9,241.09,240.3,241.02,16852.0,218.2456,218.4177,217.702,218.3543,16852.0
2022-04-26 10:05:00,240.99,241.15,240.1,240.38,17744.0,218.3271,218.4721,217.5208,217.7745,17744.0
2022-04-26 10:10:00,240.33,240.48,239.99,240.2,18740.0,217.7292,217.8651,217.4212,217.6114,18740.0
2022-04-26 10:15:00,240.23,240.26,238.77,238.92,18804.0,217.6386,217.6658,216.3159,216.4518,18804.0
2022-04-26 10:20:00,238.82,239.12,238.15,238.53,18703.0,216.3612,216.633,215.7542,216.0985,18703.0
2022-04-26 10:25:00,238.42,239.4,238.08,239.4,26612.0,215.9988,216.8866,215.6908,216.8866,26612.0
2022-04-26 10:30:00,239.18,239.18,238.29,238.42,14087.0,216.6873,216.6873,215.881,215.9988,14087.0
2022-04-26 10:35:00,238.37,239.06,238.33,238.7,17367.0,215.9535,216.5786,215.9173,216.2525,17367.0
2022-04-26 10:40:00,238.72,238.72,237.59,237.7,19744.0,216.2706,216.2706,215.2469,215.3465,19744.0
2022-04-26 10:45:00,237.79,238.93,237.79,238.75,13087.0,215.428,216.4608,215.428,216.2978,13087.0
2022-04-26 10:50:00,238.68,238.68,238.06,238.35,12091.0,216.2343,216.2343,215.6727,215.9354,12091.0
2022-04-26 10:55:00,238.29,238.39,238.11,238.33,13711.0,215.881,215.9716,215.718,215.9173,13711.0
2022-04-26 11:00:00,238.21,238.34,237.51,238.34,13260.0,215.8085,215.9263,215.1744,215.9263,13260.0
2022-04-26 11:05:00,238.32,238.38,238.08,238.21,11368.0,215.9082,215.9626,215.6908,215.8085,11368.0
2022-04-26 11:10:00,238.19,238.56,238.19,238.36,13293.0,215.7904,216.1256,215.7904,215.9444,13293.0
2022-04-26 11:15:00,238.3,238.34,237.9,237.91,12635.0,215.8901,215.9263,215.5277,215.5368,12635.0
2022-04-26 11:20:00,237.83,238.93,237.72,238.69,13534.0,215.4643,216.4608,215.3646,216.2434,13534.0
2022-04-26 11:25:00,238.68,239.32,238.58,239.28,15355.0,216.2343,216.8142,216.1438,216.7779,15355.0
2022-04-26 11:30:00,239.23,239.42,238.9,239.3,22518.0,216.7326,216.9048,216.4337,216.796,22518.0
2022-04-26 11:35:00,239.3,239.34,238.74,239.03,14699.0,216.796,216.8323,216.2887,216.5514,14699.0
2022-04-26 11:40:00,238.93,239.68,238.72,239.63,11151.0,216.4608,217.1403,216.2706,217.095,11151.0
2022-04-26 11:45:00,239.63,240.06,239.63,239.85,10014.0,217.095,217.4846,217.095,217.2943,10014.0
2022-04-26 11:50:00,239.89,239.95,239.55,239.57,6701.0,217.3306,217.3849,217.0225,217.0407,6701.0
2022-04-26 11:55:00,239.53,239.53,239.23,239.45,8930.0,217.0044,217.0044,216.7326,216.9319,8930.0
2022-04-26 12:00:00,239.41,239.56,239.24,239.48,11078.0,216.8957,217.0316,216.7417,216.9591,11078.0
2022-04-26 12:05:00,239.52,239.68,239.36,239.61,19620.0,216.9954,217.1403,216.8504,217.0769,19620.0
2022-04-26 12:10:00,239.63,239.65,239.28,239.61,33816.0,217.095,217.1131,216.7779,217.0769,33816.0
2022-04-26 12:15:00,239.61,239.64,239.26,239.34,20564.0,217.0769,217.1041,216.7598,216.8323,20564.0
2022-04-26 12:20:00,239.38,239.47,239.08,239.09,14533.0,216.8685,216.9501,216.5967,216.6058,14533.0
2022-04-26 12:25:00,239.06,239.92,239.05,239.67,46232.0,216.5786,217.3577,216.5696,217.1312,46232.0
2022-04-26 12:30:00,239.63,239.72,239.27,239.27,16590.0,217.095,217.1765,216.7689,216.7689,16590.0
2022-04-26 12:35:00,239.28,239.53,238.87,238.89,13980.0,216.7779,217.0044,216.4065,216.4246,13980.0
2022-04-26 12:40:00,238.92,239.17,238.82,239.04,9264.0,216.4518,216.6783,216.3612,216.5605,9264.0
2022-04-26 12:45:00,239.08,239.08,238.76,238.81,5247.0,216.5967,216.5967,216.3068,216.3521,5247.0
2022-04-26 12:50:00,238.71,239.22,238.65,239.14,9752.0,216.2615,216.7236,216.2072,216.6511,9752.0
2022-04-26 12:55:00,239.17,240.16,239.08,240.16,15644.0,216.6783,217.5752,216.5967,217.5752,15644.0
2022-04-26 13:00:00,240.12,240.12,239.09,239.19,11481.0,217.5389,217.5389,216.6058,216.6964,11481.0
2022-04-26 13:05:00,239.23,239.41,239.18,239.37,5342.0,216.7326,216.8957,216.6873,216.8595,5342.0
2022-04-26 13:10:00,239.37,239.62,239.18,239.2,7008.0,216.8595,217.0859,216.6873,216.7054,7008.0
2022-04-26 13:15:00,239.13,239.23,238.75,238.79,7623.0,216.642,216.7326,216.2978,216.334,7623.0
2022-04-26 13:20:00,238.81,238.88,238.47,238.62,5583.0,216.3521,216.4155,216.0441,216.18,5583.0
2022-04-26 13:25:00,238.67,238.87,238.59,238.66,8933.0,216.2253,216.4065,216.1528,216.2162,8933.0
2022-04-26 13:30:00,238.65,239.02,238.45,238.55,25969.0,216.2072,216.5424,216.026,216.1166,25969.0
2022-04-26 13:35:00,238.55,238.62,238.38,238.43,26831.0,216.1166,216.18,215.9626,216.0079,26831.0
2022-04-26 13:40:00,238.43,238.95,238.4,238.86,28630.0,216.0079,216.479,215.9807,216.3974,28630.0
2022-04-26 13:45:00,238.93,239.03,238.66,238.91,7517.0,216.4608,216.5514,216.2162,216.4427,7517.0
2022-04-26 13:50:00,238.98,238.98,238.39,238.41,25711.0,216.5061,216.5061,215.9716,215.9897,25711.0
2022-04-26 13:55:00,238.48,238.72,238.34,238.62,15490.0,216.0532,216.2706,215.9263,216.18,15490.0
2022-04-26 14:00:00,238.59,238.65,238.3,238.52,21809.0,216.1528,216.2072,215.8901,216.0894,21809.0
2022-04-26 14:05:00,238.49,238.56,238.16,238.23,20007.0,216.0622,216.1256,215.7632,215.8267,20007.0
2022-04-26 14:10:00,238.25,238.52,238.18,238.45,24647.0,215.8448,216.0894,215.7814,216.026,24647.0
2022-04-26 14:15:00,238.45,238.79,238.34,238.62,25760.0,216.026,216.334,215.9263,216.18,25760.0
2022-04-26 14:20:00,238.58,239.1,238.52,238.92,20700.0,216.1438,216.6149,216.0894,216.4518,20700.0
2022-04-26 14:25:00,238.9,239.02,238.65,238.88,24506.0,216.4337,216.5424,216.2072,216.4155,24506.0
2022-04-26 14:30:00,238.84,238.96,238.28,238.51,10165.0,216.3793,216.488,215.872,216.0803,10165.0
2022-04-26 14:35:00,238.5,238.71,238.38,238.38,10981.0,216.0713,216.2615,215.9626,215.9626,10981.0
2022-04-26 14:40:00,238.32,238.34,237.72,237.79,10375.0,215.9082,215.9263,215.3646,215.428,10375.0
2022-04-26 14:45:00,237.8,237.95,237.67,237.77,14235.0,215.4371,215.573,215.3193,215.4099,14235.0
2022-04-26 14:50:00,237.75,238.39,237.75,238.22,22933.0,215.3918,215.9716,215.3918,215.8176,22933.0
2022-04-26 14:55:00,238.29,238.72,238.27,238.5,12161.0,215.881,216.2706,215.8629,216.0713,12161.0
2022-04-26 15:00:00,238.52,238.67,238.01,238.07,17063.0,216.0894,216.2253,215.6274,215.6817,17063.0
2022-04-26 15:05:00,238.12,238.15,237.82,237.98,10653.0,215.727,215.7542,215.4552,215.6002,10653.0
2022-04-26 15:10:00,237.94,238.18,237.41,237.41,19857.0,215.5639,215.7814,215.0838,215.0838,19857.0
2022-04-26 15:15:00,237.45,237.46,236.88,237.1,15092.0,215.12,215.1291,214.6036,214.8029,15092.0
2022-04-26 15:20:00,237.17,237.58,237.14,237.46,18199.0,214.8663,215.2378,214.8392,215.1291,18199.0
2022-04-26 15:25:00,237.48,237.6,237.38,237.51,12130.0,215.1472,215.2559,215.0566,215.1744,12130.0
2022-04-26 15:30:00,237.47,237.58,236.94,237.01,22412.0,215.1381,215.2378,214.658,214.7214,22412.0
2022-04-26 15:35:00,236.99,237.26,236.73,237.26,20342.0,214.7033,214.9479,214.4677,214.9479,20342.0
2022-04-26 15:40:00,237.32,237.76,237.1,237.71,29277.0,215.0022,215.4009,214.8029,215.3556,29277.0
2022-04-26 15:45:00,237.69,237.88,237.09,237.17,38672.0,215.3374,215.5096,214.7939,214.8663,38672.0
2022-04-26 15:50:00,237.18,237.61,236.96,237.12,57808.0,214.8754,215.265,214.6761,214.8211,57808.0
2022-04-26 15:55:00,237.04,237.32,236.41,236.45,126087.0,214.7486,215.0022,214.1778,214.2141,126087.0
2022-04-27 09:30:00,236.45,236.99,235.32,236.39,78737.0,214.2141,214.7033,213.1903,214.1597,78737.0
2022-04-27 09:35:00,236.28,236.99,235.85,236.27,25781.0,214.06,214.7033,213.6705,214.051,25781.0
2022-04-27 09:40:00,236.29,236.34,235.7,236.27,26945.0,214.0691,214.1144,213.5346,214.051,26945.0
2022-04-27 09:45:00,236.25,237.54,236.21,236.58,23142.0,214.0329,215.2016,213.9966,214.3318,23142.0
2022-04-27 09:50:00,236.67,236.69,235.51,235.57,23840.0,214.4134,214.4315,213.3625,213.4168,23840.0
2022-04-27 09:55:00,235.51,236.19,235.34,236.01,15839.0,213.3625,213.9785,213.2084,213.8154,15839.0
2022-04-27 10:00:00,236.13,236.69,234.64,234.94,32867.0,213.9242,214.4315,212.5743,212.8461,32867.0
2022-04-27 10:05:00,234.92,235.23,234.3,234.5,35734.0,212.8279,213.1088,212.2662,212.4474,35734.0
2022-04-27 10:10:00,234.45,234.47,233.28,233.64,20001.0,212.4021,212.4203,211.3422,211.6683,20001.0
2022-04-27 10:15:00,233.56,233.56,232.2,232.87,24070.0,211.5958,211.5958,210.3637,210.9707,24070.0
2022-04-27 10:20:00,233.01,233.31,232.53,232.6,18222.0,211.0976,211.3693,210.6627,210.7261,18222.0
2022-04-27 10:25:00,232.65,233.01,231.66,231.66,20562.0,210.7714,211.0976,209.8745,209.8745,20562.0
2022-04-27 10:30:00,231.57,231.86,231.19,231.86,29844.0,209.793,210.0557,209.4487,210.0557,29844.0
2022-04-27 10:35:00,231.82,232.89,231.55,232.76,18806.0,210.0195,210.9888,209.7749,210.8711,18806.0
2022-04-27 10:40:00,232.81,233.36,232.68,233.14,15141.0,210.9164,211.4146,210.7986,211.2153,15141.0
2022-04-27 10:45:00,233.22,234.0,232.94,233.71,15499.0,211.2878,211.9945,211.0341,211.7317,15499.0
2022-04-27 10:50:00,233.63,233.73,231.97,232.18,35593.0,211.6593,211.7499,210.1554,210.3456,35593.0
2022-04-27 10:55:00,232.07,232.73,231.87,232.65,35888.0,210.246,210.8439,210.0648,210.7714,35888.0
2022-04-27 11:00:00,232.61,233.56,232.46,232.89,16746.0,210.7352,211.5958,210.5993,210.9888,16746.0
2022-04-27 11:05:00,232.89,233.0,232.51,232.54,14293.0,210.9888,211.0885,210.6446,210.6718,14293.0
2022-04-27 11:10:00,232.5,233.06,232.04,232.9,8535.0,210.6355,211.1429,210.2188,210.9979,8535.0
2022-04-27 11:15:00,233.01,233.53,232.86,233.42,30015.0,211.0976,211.5687,210.9617,211.469,30015.0
2022-04-27 11:20:00,233.33,233.83,232.88,233.68,13758.0,211.3875,211.8404,210.9798,211.7046,13758.0
2022-04-27 11:25:00,233.66,234.05,233.48,233.88,11774.0,211.6864,212.0398,211.5234,211.8857,11774.0
2022-04-27 11:30:00,234.01,234.62,233.83,234.58,18331.0,212.0035,212.5562,211.8404,212.5199,18331.0
2022-04-27 11:35:00,234.54,234.65,234.35,234.55,8438.0,212.4837,212.5833,212.3115,212.4927,8438.0
2022-04-27 11:40:00,234.55,234.63,234.3,234.34,10043.0,212.4927,212.5652,212.2662,212.3025,10043.0
2022-04-27 11:45:00,234.3,234.3,233.69,234.03,36361.0,212.2662,212.2662,211.7136,212.0216,36361.0
2022-04-27 11:50:00,234.12,234.25,233.3,233.44,16763.0,212.1032,212.2209,211.3603,211.4871,16763.0
2022-04-27 11:55:00,233.47,233.96,233.42,233.64,16063.0,211.5143,211.9582,211.469,211.6683,16063.0
2022-04-27 12:00:00,233.66,233.66,232.85,233.32,15571.0,211.6864,211.6864,210.9526,211.3784,15571.0
2022-04-27 12:05:00,233.28,234.28,233.28,234.26,13623.0,211.3422,212.2481,211.3422,212.23,13623.0
2022-04-27 12:10:00,234.31,234.33,233.71,233.79,13389.0,212.2753,212.2934,211.7317,211.8042,13389.0
2022-04-27 12:15:00,233.68,233.85,233.49,233.58,10602.0,211.7046,211.8586,211.5324,211.614,10602.0
2022-04-27 12:20:00,233.65,234.52,233.56,234.28,12560.0,211.6774,212.4656,211.5958,212.2481,12560.0
2022-04-27 12:25:00,234.22,234.41,234.09,234.21,9101.0,212.1938,212.3659,212.076,212.1847,9101.0
2022-04-27 12:30:00,234.31,234.46,234.12,234.12,7064.0,212.2753,212.4112,212.1032,212.1032,7064.0
2022-04-27 12:35:00,234.18,234.22,233.66,234.05,10205.0,212.1575,212.1938,211.6864,212.0398,10205.0
2022-04-27 12:40:00,234.08,234.69,234.0,234.58,8055.0,212.0669,212.6196,211.9945,212.5199,8055.0
2022-04-27 12:45:00,234.57,234.61,234.21,234.38,5656.0,212.5109,212.5471,212.1847,212.3387,5656.0
2022-04-27 12:50:00,234.38,234.38,234.03,234.15,8092.0,212.3387,212.3387,212.0216,212.1304,8092.0
2022-04-27 12:55:00,234.2,234.33,233.94,234.29,8383.0,212.1757,212.2934,211.9401,212.2572,8383.0
2022-04-27 13:00:00,234.36,234.53,233.62,234.49,12388.0,212.3206,212.4746,211.6502,212.4384,12388.0
2022-04-27 13:05:00,234.59,234.59,233.63,233.63,6156.0,212.529,212.529,211.6593,211.6593,6156.0
2022-04-27 13:10:00,233.7,233.7,233.23,233.35,7720.0,211.7227,211.7227,211.2969,211.4056,7720.0
2022-04-27 13:15:00,233.39,233.47,233.11,233.39,10438.0,211.4418,211.5143,211.1882,211.4418,10438.0
2022-04-27 13:20:00,233.44,233.75,233.37,233.44,7455.0,211.4871,211.768,211.4237,211.4871,7455.0
2022-04-27 13:25:00,233.47,233.87,232.8,233.87,16669.0,211.5143,211.8767,210.9073,211.8767,16669.0
2022-04-27 13:30:00,233.95,234.12,233.62,233.71,8772.0,211.9492,212.1032,211.6502,211.7317,8772.0
2022-04-27 13:35:00,233.96,234.03,233.42,233.55,6692.0,211.9582,212.0216,211.469,211.5868,6692.0
2022-04-27 13:40:00,233.41,233.73,233.26,233.67,8309.0,211.4599,211.7499,211.324,211.6955,8309.0
2022-04-27 13:45:00,233.71,234.11,233.56,234.04,11030.0,211.7317,212.0941,211.5958,212.0307,11030.0
2022-04-27 13:50:00,234.13,234.53,234.11,234.37,8600.0,212.1122,212.4746,212.0941,212.3297,8600.0
2022-04-27 13:55:00,234.42,234.42,234.08,234.32,8491.0,212.375,212.375,212.0669,212.2844,8491.0
2022-04-27 14:00:00,234.28,234.3,233.99,234.1,13082.0,212.2481,212.2662,211.9854,212.0851,13082.0
2022-04-27 14:05:00,234.15,234.26,233.96,234.03,12505.0,212.1304,212.23,211.9582,212.0216,12505.0
2022-04-27 14:10:00,233.94,234.38,233.78,234.22,11448.0,211.9401,212.3387,211.7951,212.1938,11448.0
2022-04-27 14:15:00,234.2,234.2,233.45,233.59,6972.0,212.1757,212.1757,211.4962,211.623,6972.0
2022-04-27 14:20:00,233.58,233.85,233.58,233.65,6820.0,211.614,211.8586,211.614,211.6774,6820.0
2022-04-27 14:25:00,233.52,233.65,233.33,233.42,10113.0,211.5596,211.6774,211.3875,211.469,10113.0
2022-04-27 14:30:00,233.43,234.13,233.32,233.99,10897.0,211.4781,212.1122,211.3784,211.9854,10897.0
2022-04-27 14:35:00,234.05,234.06,233.19,233.62,12292.0,212.0398,212.0488,211.2606,211.6502,12292.0
2022-04-27 14:40:00,233.65,233.72,233.44,233.52,10366.0,211.6774,211.7408,211.4871,211.5596,10366.0
2022-04-27 14:45:00,233.51,233.6,233.09,233.18,8731.0,211.5505,211.6321,211.17,211.2516,8731.0
2022-04-27 14:50:00,233.21,233.22,232.59,232.59,9988.0,211.2788,211.2878,210.7171,210.7171,9988.0
2022-04-27 14:55:00,232.54,232.54,231.88,232.07,29527.0,210.6718,210.6718,210.0738,210.246,29527.0
2022-04-27 15:00:00,232.01,232.3,231.64,231.72,15618.0,210.1916,210.4543,209.8564,209.9289,15618.0
2022-04-27 15:05:00,231.75,231.93,231.38,231.61,19773.0,209.9561,210.1191,209.6208,209.8292,19773.0
2022-04-27 15:10:00,231.65,232.0,231.4,231.91,19087.0,209.8655,210.1825,209.639,210.101,19087.0
2022-04-27 15:15:00,231.87,232.02,231.4,231.56,21488.0,210.0648,210.2007,209.639,209.7839,21488.0
2022-04-27 15:20:00,231.62,231.75,231.05,231.12,27773.0,209.8383,209.9561,209.3219,209.3853,27773.0
2022-04-27 15:25:00,231.12,231.61,231.11,231.5,22428.0,209.3853,209.8292,209.3762,209.7296,22428.0
2022-04-27 15:30:00,231.46,231.78,231.19,231.34,23312.0,209.6933,209.9832,209.4487,209.5846,23312.0
2022-04-27 15:35:00,231.3,231.39,230.72,230.8,20891.0,209.5484,209.6299,209.0229,209.0954,20891.0
2022-04-27 15:40:00,230.82,231.67,230.71,231.55,47279.0,209.1135,209.8836,209.0139,209.7749,47279.0
2022-04-27 15:45:00,231.59,231.96,231.05,231.05,40368.0,209.8111,210.1463,209.3219,209.3219,40368.0
2022-04-27 15:50:00,231.0,231.2,230.47,231.06,64002.0,209.2766,209.4578,208.7964,209.3309,64002.0
2022-04-27 15:55:00,231.1,231.4,230.74,230.99,127965.0,209.3672,209.639,209.041,209.2675,127965.0
2022-04-28 09:30:00,234.43,234.55,231.0,231.16,56150.0,212.384,212.4927,209.2766,209.4215,56150.0
2022-04-28 09:35:00,231.23,232.5,231.0,232.06,21195.0,209.485,210.6355,209.2766,210.2369,21195.0
2022-04-28 09:40:00,232.31,232.98,231.94,232.16,14295.0,210.4634,211.0704,210.1282,210.3275,14295.0
2022-04-28 09:45:00,232.15,233.36,232.01,232.36,24474.0,210.3184,211.4146,210.1916,210.5087,24474.0
2022-04-28 09:50:00,232.19,233.2,231.97,233.19,14229.0,210.3547,211.2697,210.1554,211.2606,14229.0
2022-04-28 09:55:00,233.28,233.42,232.83,233.13,13574.0,211.3422,211.469,210.9345,211.2063,13574.0
2022-04-28 10:00:00,233.17,233.17,231.15,231.15,20536.0,211.2425,211.2425,209.4125,209.4125,20536.0
2022-04-28 10:05:00,231.18,231.95,231.0,231.7,21733.0,209.4397,210.1372,209.2766,209.9108,21733.0
2022-04-28 10:10:00,231.58,231.78,231.29,231.51,19386.0,209.802,209.9832,209.5393,209.7386,19386.0
2022-04-28 10:15:00,231.56,232.65,231.19,232.65,17610.0,209.7839,210.7714,209.4487,210.7714,17610.0
2022-04-28 10:20:00,232.64,232.64,232.06,232.4,23653.0,210.7624,210.7624,210.2369,210.5449,23653.0
2022-04-28 10:25:00,232.41,232.52,231.37,231.5,18085.0,210.554,210.6536,209.6118,209.7296,18085.0
2022-04-28 10:30:00,231.37,231.54,230.77,230.86,18385.0,209.6118,209.7658,209.0682,209.1497,18385.0
2022-04-28 10:35:00,230.86,231.72,230.86,231.5,17762.0,209.1497,209.9289,209.1497,209.7296,17762.0
2022-04-28 10:40:00,231.48,232.42,231.27,232.37,15370.0,209.7114,210.563,209.5212,210.5177,15370.0
2022-04-28 10:45:00,232.37,232.95,232.35,232.61,15366.0,210.5177,211.0432,210.4996,210.7352,15366.0
2022-04-28 10:50:00,232.63,232.84,232.16,232.69,26006.0,210.7533,210.9435,210.3275,210.8077,26006.0
2022-04-28 10:55:00,232.79,233.98,232.76,233.84,14857.0,210.8982,211.9763,210.8711,211.8495,14857.0
2022-04-28 11:00:00,233.87,234.26,233.61,233.73,27306.0,211.8767,212.23,211.6411,211.7499,27306.0
2022-04-28 11:05:00,233.66,234.58,233.45,234.33,32627.0,211.6864,212.5199,211.4962,212.2934,32627.0
2022-04-28 11:10:00,234.34,234.4,233.89,234.25,14624.0,212.3025,212.3568,211.8948,212.2209,14624.0
2022-04-28 11:15:00,234.25,234.84,234.25,234.77,12073.0,212.2209,212.7555,212.2209,212.692,12073.0
2022-04-28 11:20:00,234.79,235.21,234.36,234.95,14754.0,212.7102,213.0907,212.3206,212.8551,14754.0
2022-04-28 11:25:00,234.98,235.33,234.85,234.92,18698.0,212.8823,213.1994,212.7645,212.8279,18698.0
2022-04-28 11:30:00,235.0,235.2,234.56,235.08,16494.0,212.9004,213.0816,212.5018,212.9729,16494.0
2022-04-28 11:35:00,235.1,235.25,234.66,234.74,14850.0,212.991,213.1269,212.5924,212.6649,14850.0
2022-04-28 11:40:00,234.81,234.81,234.39,234.48,16730.0,212.7283,212.7283,212.3478,212.4293,16730.0
2022-04-28 11:45:00,234.42,234.49,233.97,234.34,15640.0,212.375,212.4384,211.9673,212.3025,15640.0
2022-04-28 11:50:00,234.23,234.41,233.97,234.23,12170.0,212.2028,212.3659,211.9673,212.2028,12170.0
2022-04-28 11:55:00,234.15,234.63,234.02,234.63,8301.0,212.1304,212.5652,212.0126,212.5652,8301.0
2022-04-28 12:00:00,234.59,234.69,234.44,234.64,8194.0,212.529,212.6196,212.3931,212.5743,8194.0
2022-04-28 12:05:00,234.61,234.61,234.04,234.21,6022.0,212.5471,212.5471,212.0307,212.1847,6022.0
2022-04-28 12:10:00,234.28,234.53,234.19,234.5,6714.0,212.2481,212.4746,212.1666,212.4474,6714.0
2022-04-28 12:15:00,234.59,234.9,234.52,234.87,8803.0,212.529,212.8098,212.4656,212.7826,8803.0
2022-04-28 12:20:00,234.82,235.65,234.82,235.49,11941.0,212.7373,213.4893,212.7373,213.3443,11941.0
2022-04-28 12:25:00,235.58,235.93,235.58,235.75,14135.0,213.4259,213.743,213.4259,213.5799,14135.0
2022-04-28 12:30:00,235.77,236.3,235.75,236.24,22324.0,213.598,214.0782,213.5799,214.0238,22324.0
2022-04-28 12:35:00,236.24,236.6,236.22,236.53,11041.0,214.0238,214.35,214.0057,214.2865,11041.0
2022-04-28 12:40:00,236.53,236.73,236.52,236.59,5166.0,214.2865,214.4677,214.2775,214.3409,5166.0
2022-04-28 12:45:00,236.68,237.14,236.53,236.57,10489.0,214.4224,214.8392,214.2865,214.3228,10489.0
2022-04-28 12:50:00,236.61,236.7,236.28,236.59,10256.0,214.359,214.4405,214.06,214.3409,10256.0
2022-04-28 12:55:00,236.54,236.9,236.36,236.82,17359.0,214.2956,214.6217,214.1325,214.5493,17359.0
2022-04-28 13:00:00,236.82,237.09,236.67,236.94,7468.0,214.5493,214.7939,214.4134,214.658,7468.0
2022-04-28 13:05:00,236.97,237.31,236.79,237.15,7784.0,214.6852,214.9932,214.5221,214.8482,7784.0
2022-04-28 13:10:00,237.16,237.62,237.14,237.48,8077.0,214.8573,215.274,214.8392,215.1472,8077.0
2022-04-28 13:15:00,237.43,237.54,237.12,237.52,7359.0,215.1019,215.2016,214.8211,215.1834,7359.0
2022-04-28 13:20:00,237.52,237.52,236.78,236.79,37614.0,215.1834,215.1834,214.513,214.5221,37614.0
2022-04-28 13:25:00,236.84,237.1,236.83,236.97,20717.0,214.5674,214.8029,214.5583,214.6852,20717.0
2022-04-28 13:30:00,236.95,236.95,236.36,236.39,19238.0,214.667,214.667,214.1325,214.1597,19238.0
2022-04-28 13:35:00,236.44,236.95,236.25,236.79,14179.0,214.205,214.667,214.0329,214.5221,14179.0
2022-04-28 13:40:00,236.84,236.84,236.35,236.56,7835.0,214.5674,214.5674,214.1235,214.3137,7835.0
2022-04-28 13:45:00,236.55,236.83,236.49,236.83,7125.0,214.3047,214.5583,214.2503,214.5583,7125.0
2022-04-28 13:50:00,236.81,237.0,236.38,236.43,9585.0,214.5402,214.7123,214.1506,214.1959,9585.0
2022-04-28 13:55:00,236.49,236.68,236.32,236.6,6109.0,214.2503,214.4224,214.0963,214.35,6109.0
2022-04-28 14:00:00,236.63,236.69,236.32,236.69,10149.0,214.3771,214.4315,214.0963,214.4315,10149.0
2022-04-28 14:05:00,236.72,236.73,236.48,236.57,10925.0,214.4587,214.4677,214.2412,214.3228,10925.0
2022-04-28 14:10:00,236.54,236.6,236.29,236.41,8488.0,214.2956,214.35,214.0691,214.1778,8488.0
2022-04-28 14:15:00,236.39,236.54,236.29,236.46,5970.0,214.1597,214.2956,214.0691,214.2231,5970.0
2022-04-28 14:20:00,236.56,236.91,236.44,236.86,12191.0,214.3137,214.6308,214.205,214.5855,12191.0
2022-04-28 14:25:00,236.89,236.95,236.6,236.67,15153.0,214.6127,214.667,214.35,214.4134,15153.0
2022-04-28 14:30:00,236.59,236.65,236.18,236.22,8896.0,214.3409,214.3953,213.9695,214.0057,8896.0
2022-04-28 14:35:00,236.31,236.4,236.17,236.32,5729.0,214.0872,214.1688,213.9604,214.0963,5729.0
2022-04-28 14:40:00,236.34,236.63,236.34,236.59,11611.0,214.1144,214.3771,214.1144,214.3409,11611.0
2022-04-28 14:45:00,236.63,236.8,236.47,236.8,9456.0,214.3771,214.5311,214.2322,214.5311,9456.0
2022-04-28 14:50:00,236.78,237.1,236.69,236.71,16824.0,214.513,214.8029,214.4315,214.4496,16824.0
2022-04-28 14:55:00,236.66,236.94,236.62,236.79,8223.0,214.4043,214.658,214.3681,214.5221,8223.0
2022-04-28 15:00:00,236.76,237.05,236.65,236.88,7683.0,214.4949,214.7576,214.3953,214.6036,7683.0
2022-04-28 15:05:00,237.0,237.0,236.75,236.81,7955.0,214.7123,214.7123,214.4858,214.5402,7955.0
2022-04-28 15:10:00,236.81,236.87,236.5,236.6,12880.0,214.5402,214.5946,214.2594,214.35,12880.0
2022-04-28 15:15:00,236.55,236.88,236.5,236.88,10007.0,214.3047,214.6036,214.2594,214.6036,10007.0
2022-04-28 15:20:00,236.9,237.19,236.85,237.14,13974.0,214.6217,214.8845,214.5764,214.8392,13974.0
2022-04-28 15:25:00,237.13,237.13,236.78,236.86,13577.0,214.8301,214.8301,214.513,214.5855,13577.0
2022-04-28 15:30:00,236.88,236.97,236.45,236.47,36361.0,214.6036,214.6852,214.2141,214.2322,36361.0
2022-04-28 15:35:00,236.48,236.49,236.06,236.21,16046.0,214.2412,214.2503,213.8607,213.9966,16046.0
2022-04-28 15:40:00,236.2,236.57,236.02,236.03,21135.0,213.9876,214.3228,213.8245,213.8336,21135.0
2022-04-28 15:45:00,236.03,236.73,235.95,236.13,38126.0,213.8336,214.4677,213.7611,213.9242,38126.0
2022-04-28 15:50:00,236.14,236.22,235.71,236.06,29874.0,213.9332,214.0057,213.5436,213.8607,29874.0
2022-04-28 15:55:00,236.01,236.52,235.81,236.43,81161.0,213.8154,214.2775,213.6342,214.1959,81161.0
2022-04-29 09:30:00,234.49,235.71,234.31,235.09,34034.0,212.4384,213.5436,212.2753,212.982,34034.0
2022-04-29 09:35:00,235.39,235.83,234.92,235.2,11037.0,213.2537,213.6524,212.8279,213.0816,11037.0
2022-04-29 09:40:00,235.07,235.07,233.87,234.09,9336.0,212.9638,212.9638,211.8767,212.076,9336.0
2022-04-29 09:45:00,234.23,235.23,234.05,234.73,9864.0,212.2028,213.1088,212.0398,212.6558,9864.0
2022-04-29 09:50:00,234.71,234.83,233.85,234.44,12644.0,212.6377,212.7464,211.8586,212.3931,12644.0
2022-04-29 09:55:00,234.39,235.47,234.38,235.2,13281.0,212.3478,213.3262,212.3387,213.0816,13281.0
2022-04-29 10:00:00,235.12,235.14,234.4,234.96,9350.0,213.0091,213.0273,212.3568,212.8642,9350.0
2022-04-29 10:05:00,234.99,235.16,234.38,234.56,13140.0,212.8914,213.0454,212.3387,212.5018,13140.0
2022-04-29 10:10:00,234.76,235.03,233.93,234.14,16310.0,212.683,212.9276,211.931,212.1213,16310.0
2022-04-29 10:15:00,234.17,234.46,232.56,232.81,23525.0,212.1485,212.4112,210.6899,210.9164,23525.0
2022-04-29 10:20:00,232.69,233.0,232.38,232.72,27690.0,210.8077,211.0885,210.5268,210.8348,27690.0
2022-04-29 10:25:00,232.69,232.86,231.96,232.08,23733.0,210.8077,210.9617,210.1463,210.255,23733.0
2022-04-29 10:30:00,232.03,232.07,231.61,231.63,25928.0,210.2097,210.246,209.8292,209.8473,25928.0
2022-04-29 10:35:00,231.58,231.82,231.2,231.82,35504.0,209.802,210.0195,209.4578,210.0195,35504.0
2022-04-29 10:40:00,231.82,232.17,231.5,231.7,19353.0,210.0195,210.3366,209.7296,209.9108,19353.0
2022-04-29 10:45:00,231.69,231.89,231.51,231.89,23103.0,209.9017,210.0829,209.7386,210.0829,23103.0
2022-04-29 10:50:00,231.83,232.26,231.75,231.91,11588.0,210.0285,210.4181,209.9561,210.101,11588.0
2022-04-29 10:55:00,231.84,232.39,231.84,232.18,8843.0,210.0376,210.5359,210.0376,210.3456,8843.0
2022-04-29 11:00:00,232.18,232.18,231.55,231.96,8180.0,210.3456,210.3456,209.7749,210.1463,8180.0
2022-04-29 11:05:00,232.02,232.38,231.98,232.06,11581.0,210.2007,210.5268,210.1644,210.2369,11581.0
2022-04-29 11:10:00,232.1,232.27,231.77,232.15,7333.0,210.2731,210.4271,209.9742,210.3184,7333.0
2022-04-29 11:15:00,232.08,232.79,232.07,232.79,9078.0,210.255,210.8982,210.246,210.8982,9078.0
2022-04-29 11:20:00,232.74,233.0,232.49,232.94,8032.0,210.853,211.0885,210.6265,211.0341,8032.0
2022-04-29 11:25:00,232.87,233.06,232.74,232.84,9685.0,210.9707,211.1429,210.853,210.9435,9685.0
2022-04-29 11:30:00,232.93,233.73,232.85,233.38,28880.0,211.0251,211.7499,210.9526,211.4328,28880.0
2022-04-29 11:35:00,233.4,233.53,233.14,233.16,8775.0,211.4509,211.5687,211.2153,211.2335,8775.0
2022-04-29 11:40:00,233.08,233.67,233.07,233.56,13536.0,211.161,211.6955,211.1519,211.5958,13536.0
2022-04-29 11:45:00,233.6,233.95,233.47,233.69,14560.0,211.6321,211.9492,211.5143,211.7136,14560.0
2022-04-29 11:50:00,233.66,233.84,233.27,233.62,16624.0,211.6864,211.8495,211.3331,211.6502,16624.0
2022-04-29 11:55:00,233.5,233.55,232.99,233.07,16444.0,211.5415,211.5868,211.0794,211.1519,16444.0
2022-04-29 12:00:00,233.13,233.13,232.18,232.34,9962.0,211.2063,211.2063,210.3456,210.4906,9962.0
2022-04-29 12:05:00,232.26,232.44,232.14,232.18,9614.0,210.4181,210.5812,210.3094,210.3456,9614.0
2022-04-29 12:10:00,232.23,232.76,232.08,232.58,12506.0,210.3909,210.8711,210.255,210.708,12506.0
2022-04-29 12:15:00,232.48,232.63,232.38,232.49,9154.0,210.6174,210.7533,210.5268,210.6265,9154.0
2022-04-29 12:20:00,232.52,232.91,232.31,232.91,11940.0,210.6536,211.007,210.4634,211.007,11940.0
2022-04-29 12:25:00,232.99,233.05,232.26,232.34,12794.0,211.0794,211.1338,210.4181,210.4906,12794.0
2022-04-29 12:30:00,232.38,232.38,231.91,232.04,8411.0,210.5268,210.5268,210.101,210.2188,8411.0
2022-04-29 12:35:00,232.14,232.18,231.83,232.08,8693.0,210.3094,210.3456,210.0285,210.255,8693.0
2022-04-29 12:40:00,232.04,232.13,231.87,232.02,6202.0,210.2188,210.3003,210.0648,210.2007,6202.0
2022-04-29 12:45:00,232.04,232.09,231.92,232.08,8693.0,210.2188,210.2641,210.1101,210.255,8693.0
2022-04-29 12:50:00,231.93,231.94,231.35,231.37,8943.0,210.1191,210.1282,209.5937,209.6118,8943.0
2022-04-29 12:55:00,231.47,231.74,231.35,231.53,25119.0,209.7024,209.947,209.5937,209.7567,25119.0
2022-04-29 13:00:00,231.52,231.86,231.45,231.82,15040.0,209.7477,210.0557,209.6843,210.0195,15040.0
2022-04-29 13:05:00,231.8,231.82,231.16,231.4,19575.0,210.0013,210.0195,209.4215,209.639,19575.0
2022-04-29 13:10:00,231.46,231.64,231.25,231.64,11707.0,209.6933,209.8564,209.5031,209.8564,11707.0
2022-04-29 13:15:00,231.77,231.94,231.58,231.91,8607.0,209.9742,210.1282,209.802,210.101,8607.0
2022-04-29 13:20:00,231.88,232.26,231.84,232.26,8302.0,210.0738,210.4181,210.0376,210.4181,8302.0
2022-04-29 13:25:00,232.29,232.48,232.06,232.08,14744.0,210.4453,210.6174,210.2369,210.255,14744.0
2022-04-29 13:30:00,232.09,232.38,232.09,232.27,10441.0,210.2641,210.5268,210.2641,210.4271,10441.0
2022-04-29 13:35:00,232.32,232.7,232.31,232.48,11022.0,210.4724,210.8167,210.4634,210.6174,11022.0
2022-04-29 13:40:00,232.44,232.44,231.86,232.0,6427.0,210.5812,210.5812,210.0557,210.1825,6427.0
2022-04-29 13:45:00,232.0,232.06,231.89,231.9,6882.0,210.1825,210.2369,210.0829,210.0919,6882.0
2022-04-29 13:50:00,231.97,232.04,231.61,231.62,9614.0,210.1554,210.2188,209.8292,209.8383,9614.0
2022-04-29 13:55:00,231.55,231.69,231.52,231.64,12893.0,209.7749,209.9017,209.7477,209.8564,12893.0
2022-04-29 14:00:00,231.56,231.57,230.9,230.95,10096.0,209.7839,209.793,209.186,209.2313,10096.0
2022-04-29 14:05:00,230.97,231.16,230.93,231.0,16413.0,209.2494,209.4215,209.2132,209.2766,16413.0
2022-04-29 14:10:00,231.02,231.53,230.91,231.5,10974.0,209.2947,209.7567,209.195,209.7296,10974.0
2022-04-29 14:15:00,231.51,231.89,231.46,231.58,10737.0,209.7386,210.0829,209.6933,209.802,10737.0
2022-04-29 14:20:00,231.55,231.55,231.14,231.23,6346.0,209.7749,209.7749,209.4034,209.485,6346.0
2022-04-29 14:25:00,231.28,231.65,231.2,231.58,10218.0,209.5302,209.8655,209.4578,209.802,10218.0
2022-04-29 14:30:00,231.59,231.63,231.2,231.21,7311.0,209.8111,209.8473,209.4578,209.4668,7311.0
2022-04-29 14:35:00,231.24,231.3,230.91,230.91,7057.0,209.494,209.5484,209.195,209.195,7057.0
2022-04-29 14:40:00,230.9,231.13,230.9,231.13,9646.0,209.186,209.3944,209.186,209.3944,9646.0
2022-04-29 14:45:00,231.1,231.2,230.84,230.92,8692.0,209.3672,209.4578,209.1316,209.2041,8692.0
2022-04-29 14:50:00,230.93,231.0,230.77,230.8,10260.0,209.2132,209.2766,209.0682,209.0954,10260.0
2022-04-29 14:55:00,230.74,231.06,230.65,231.03,12719.0,209.041,209.3309,208.9595,209.3038,12719.0
2022-04-29 15:00:00,231.05,231.05,230.68,230.86,10055.0,209.3219,209.3219,208.9867,209.1497,10055.0
2022-04-29 15:05:00,230.84,230.84,230.42,230.48,20779.0,209.1316,209.1316,208.7511,208.8055,20779.0
2022-04-29 15:10:00,230.49,230.49,229.75,229.98,23779.0,208.8145,208.8145,208.1441,208.3525,23779.0
2022-04-29 15:15:00,230.0,230.45,229.99,230.38,19403.0,208.3706,208.7783,208.3616,208.7149,19403.0
2022-04-29 15:20:00,230.42,230.58,230.11,230.41,12706.0,208.7511,208.8961,208.4703,208.7421,12706.0
2022-04-29 15:25:00,230.41,230.65,230.04,230.04,22657.0,208.7421,208.9595,208.4069,208.4069,22657.0
2022-04-29 15:30:00,230.0,230.6,229.91,230.45,17133.0,208.3706,208.9142,208.2891,208.7783,17133.0
2022-04-29 15:35:00,230.43,230.74,230.29,230.54,20365.0,208.7602,209.041,208.6334,208.8598,20365.0
2022-04-29 15:40:00,230.54,230.88,230.22,230.31,21321.0,208.8598,209.1679,208.5699,208.6515,21321.0
2022-04-29 15:45:00,230.27,230.36,229.62,229.65,39435.0,208.6152,208.6968,208.0264,208.0535,39435.0
2022-04-29 15:50:00,229.61,229.65,228.81,229.0,89410.0,208.0173,208.0535,207.2925,207.4647,89410.0
2022-04-29 15:55:00,228.96,229.03,228.21,228.65,269627.0,207.4284,207.4918,206.749,207.1476,269627.0
2022-05-02 09:30:00,230.15,231.65,229.77,229.77,64291.0,208.5065,209.8655,208.1623,208.1623,64291.0
2022-05-02 09:35:00,229.7,229.8,228.28,229.29,18550.0,208.0988,208.1894,206.8124,207.7274,18550.0
2022-05-02 09:40:00,229.14,230.89,228.49,230.26,21537.0,207.5915,209.1769,207.0026,208.6062,21537.0
2022-05-02 09:45:00,230.39,230.39,229.42,229.65,17648.0,208.7239,208.7239,207.8452,208.0535,17648.0
2022-05-02 09:50:00,229.43,230.24,229.3,230.22,18168.0,207.8542,208.5881,207.7365,208.5699,18168.0
2022-05-02 09:55:00,230.26,230.74,229.58,229.98,20388.0,208.6062,209.041,207.9901,208.3525,20388.0
2022-05-02 10:00:00,229.99,231.06,229.72,230.98,22869.0,208.3616,209.3309,208.117,209.2585,22869.0
2022-05-02 10:05:00,230.91,230.99,229.5,229.67,18910.0,209.195,209.2675,207.9176,208.0717,18910.0
2022-05-02 10:10:00,229.74,230.48,229.27,230.41,21082.0,208.1351,208.8055,207.7093,208.7421,21082.0
2022-05-02 10:15:00,230.32,231.39,230.08,231.39,30832.0,208.6605,209.6299,208.4431,209.6299,30832.0
2022-05-02 10:20:00,231.29,232.06,230.79,232.06,27007.0,209.5393,210.2369,209.0863,210.2369,27007.0
2022-05-02 10:25:00,231.92,233.0,231.87,232.74,20866.0,210.1101,211.0885,210.0648,210.853,20866.0
2022-05-02 10:30:00,232.6,232.99,231.69,231.72,22523.0,210.7261,211.0794,209.9017,209.9289,22523.0
2022-05-02 10:35:00,231.94,232.31,231.58,232.2,20568.0,210.1282,210.4634,209.802,210.3637,20568.0
2022-05-02 10:40:00,232.35,232.57,231.37,231.49,14804.0,210.4996,210.6989,209.6118,209.7205,14804.0
2022-05-02 10:45:00,231.46,232.09,231.09,231.97,22346.0,209.6933,210.2641,209.3581,210.1554,22346.0
2022-05-02 10:50:00,232.08,232.12,231.3,231.34,16103.0,210.255,210.2913,209.5484,209.5846,16103.0
2022-05-02 10:55:00,231.3,231.7,230.89,231.2,20245.0,209.5484,209.9108,209.1769,209.4578,20245.0
2022-05-02 11:00:00,231.22,231.34,230.13,230.17,14859.0,209.4759,209.5846,208.4884,208.5246,14859.0
2022-05-02 11:05:00,230.1,230.78,230.02,230.58,19714.0,208.4612,209.0773,208.3887,208.8961,19714.0
2022-05-02 11:10:00,230.48,230.56,230.1,230.54,17843.0,208.8055,208.878,208.4612,208.8598,17843.0
2022-05-02 11:15:00,230.41,230.49,229.17,229.27,36947.0,208.7421,208.8145,207.6187,207.7093,36947.0
2022-05-02 11:20:00,229.38,229.96,229.16,229.89,13623.0,207.8089,208.3344,207.6096,208.271,13623.0
2022-05-02 11:25:00,229.82,230.25,229.25,229.55,18684.0,208.2075,208.5971,207.6912,207.9629,18684.0
2022-05-02 11:30:00,229.58,229.84,229.26,229.72,14706.0,207.9901,208.2257,207.7002,208.117,14706.0
2022-05-02 11:35:00,229.78,229.99,229.11,229.12,14592.0,208.1713,208.3616,207.5643,207.5734,14592.0
2022-05-02 11:40:00,229.03,229.63,228.77,229.13,16412.0,207.4918,208.0354,207.2563,207.5824,16412.0
2022-05-02 11:45:00,229.24,229.64,229.0,229.03,13340.0,207.6821,208.0445,207.4647,207.4918,13340.0
2022-05-02 11:50:00,228.98,229.3,228.89,229.22,9683.0,207.4465,207.7365,207.365,207.664,9683.0
2022-05-02 11:55:00,229.23,229.79,228.94,229.79,32891.0,207.673,208.1804,207.4103,208.1804,32891.0
2022-05-02 12:00:00,229.81,229.99,228.57,228.96,15660.0,208.1985,208.3616,207.0751,207.4284,15660.0
2022-05-02 12:05:00,228.91,229.08,228.5,228.63,9231.0,207.3831,207.5371,207.0117,207.1295,9231.0
2022-05-02 12:10:00,228.64,228.84,228.44,228.59,16172.0,207.1385,207.3197,206.9573,207.0932,16172.0
2022-05-02 12:15:00,228.49,229.42,228.25,229.32,13320.0,207.0026,207.8452,206.7852,207.7546,13320.0
2022-05-02 12:20:00,229.39,229.78,229.05,229.05,11074.0,207.818,208.1713,207.51,207.51,11074.0
2022-05-02 12:25:00,229.17,229.19,228.54,229.02,8869.0,207.6187,207.6368,207.0479,207.4828,8869.0
2022-05-02 12:30:00,229.17,229.63,229.07,229.62,10025.0,207.6187,208.0354,207.5281,208.0264,10025.0
2022-05-02 12:35:00,229.64,229.88,229.09,229.13,7089.0,208.0445,208.2619,207.5462,207.5824,7089.0
2022-05-02 12:40:00,229.05,229.38,229.02,229.06,8857.0,207.51,207.8089,207.4828,207.519,8857.0
2022-05-02 12:45:00,229.04,229.19,228.84,228.98,12997.0,207.5009,207.6368,207.3197,207.4465,12997.0
2022-05-02 12:50:00,228.95,228.95,228.35,228.36,9504.0,207.4194,207.4194,206.8758,206.8848,9504.0
2022-05-02 12:55:00,228.46,228.83,227.78,228.18,29129.0,206.9754,207.3106,206.3594,206.7218,29129.0
2022-05-02 13:00:00,228.16,228.35,227.51,227.69,20996.0,206.7037,206.8758,206.1148,206.2779,20996.0
2022-05-02 13:05:00,227.72,228.43,227.72,228.26,21172.0,206.305,206.9483,206.305,206.7943,21172.0
2022-05-02 13:10:00,228.24,228.66,228.06,228.58,11507.0,206.7761,207.1566,206.6131,207.0842,11507.0
2022-05-02 13:15:00,228.59,228.63,228.27,228.56,10037.0,207.0932,207.1295,206.8033,207.066,10037.0
2022-05-02 13:20:00,228.52,228.55,228.12,228.2,13825.0,207.0298,207.057,206.6674,206.7399,13825.0
2022-05-02 13:25:00,228.16,228.45,227.85,228.09,16525.0,206.7037,206.9664,206.4228,206.6402,16525.0
2022-05-02 13:30:00,228.01,228.47,227.74,227.96,39682.0,206.5678,206.9845,206.3232,206.5225,39682.0
2022-05-02 13:35:00,227.83,228.13,227.6,227.83,21870.0,206.4047,206.6765,206.1963,206.4047,21870.0
2022-05-02 13:40:00,227.74,227.99,227.34,227.41,14033.0,206.3232,206.5496,205.9608,206.0242,14033.0
2022-05-02 13:45:00,227.47,227.54,227.08,227.11,20882.0,206.0785,206.142,205.7252,205.7524,20882.0
2022-05-02 13:50:00,227.14,227.33,226.9,226.98,13031.0,205.7796,205.9517,205.5621,205.6346,13031.0
2022-05-02 13:55:00,226.99,227.29,226.96,227.23,14866.0,205.6437,205.9155,205.6165,205.8611,14866.0
2022-05-02 14:00:00,227.08,227.22,226.52,227.22,17593.0,205.7252,205.8521,205.2179,205.8521,17593.0
2022-05-02 14:05:00,227.27,227.66,226.86,226.92,13819.0,205.8974,206.2507,205.5259,205.5803,13819.0
2022-05-02 14:10:00,226.87,226.94,226.26,226.41,10843.0,205.535,205.5984,204.9823,205.1182,10843.0
2022-05-02 14:15:00,226.36,226.43,226.0,226.22,20734.0,205.0729,205.1363,204.7468,204.9461,20734.0
2022-05-02 14:20:00,226.22,226.66,226.09,226.47,14797.0,204.9461,205.3447,204.8283,205.1726,14797.0
2022-05-02 14:25:00,226.47,226.5,226.19,226.34,13052.0,205.1726,205.1998,204.9189,205.0548,13052.0
2022-05-02 14:30:00,226.33,226.41,226.07,226.25,11499.0,205.0458,205.1182,204.8102,204.9733,11499.0
2022-05-02 14:35:00,226.2,226.31,225.84,226.09,12843.0,204.928,205.0276,204.6018,204.8283,12843.0
2022-05-02 14:40:00,226.13,226.24,225.32,225.69,13515.0,204.8646,204.9642,204.1307,204.4659,13515.0
2022-05-02 14:45:00,225.69,226.28,225.16,225.59,36811.0,204.4659,205.0005,203.9858,204.3753,36811.0
2022-05-02 14:50:00,225.69,226.55,225.45,226.3,15466.0,204.4659,205.2451,204.2485,205.0186,15466.0
2022-05-02 14:55:00,226.36,226.48,225.96,226.43,18479.0,205.0729,205.1816,204.7105,205.1363,18479.0
2022-05-02 15:00:00,226.4,226.89,226.27,226.78,26008.0,205.1092,205.5531,204.9914,205.4534,26008.0
2022-05-02 15:05:00,226.83,227.59,226.73,227.37,21239.0,205.4987,206.1873,205.4081,205.9879,21239.0
2022-05-02 15:10:00,227.43,228.15,227.37,228.06,23695.0,206.0423,206.6946,205.9879,206.6131,23695.0
2022-05-02 15:15:00,228.04,228.4,227.83,228.21,17727.0,206.5949,206.9211,206.4047,206.749,17727.0
2022-05-02 15:20:00,228.3,229.11,228.3,229.0,24573.0,206.8305,207.5643,206.8305,207.4647,24573.0
2022-05-02 15:25:00,228.97,229.04,228.5,228.7,26592.0,207.4375,207.5009,207.0117,207.1929,26592.0
2022-05-02 15:30:00,228.71,229.6,228.71,229.53,28836.0,207.2019,208.0082,207.2019,207.9448,28836.0
2022-05-02 15:35:00,229.56,229.92,229.11,229.22,35361.0,207.972,208.2981,207.5643,207.664,35361.0
2022-05-02 15:40:00,229.28,229.63,228.79,228.79,28578.0,207.7183,208.0354,207.2744,207.2744,28578.0
2022-05-02 15:45:00,228.79,229.71,228.69,229.65,52054.0,207.2744,208.1079,207.1838,208.0535,52054.0
2022-05-02 15:50:00,229.68,229.96,229.39,229.51,81026.0,208.0807,208.3344,207.818,207.9267,81026.0
2022-05-02 15:55:00,229.48,229.96,229.26,229.81,132755.0,207.8995,208.3344,207.7002,208.1985,132755.0
2022-05-03 09:30:00,231.04,231.52,229.95,231.37,57706.0,209.3128,209.7477,208.3253,209.6118,57706.0
2022-05-03 09:35:00,231.33,231.33,229.8,230.0,15254.0,209.5755,209.5755,208.1894,208.3706,15254.0
2022-05-03 09:40:00,229.61,230.72,229.6,230.43,14214.0,208.0173,209.0229,208.0082,208.7602,14214.0
2022-05-03 09:45:00,230.34,230.93,229.5,230.73,23295.0,208.6786,209.2132,207.9176,209.032,23295.0
2022-05-03 09:50:00,230.55,231.0,230.08,231.0,15748.0,208.8689,209.2766,208.4431,209.2766,15748.0
2022-05-03 09:55:00,230.85,231.25,230.46,231.05,17989.0,209.1407,209.5031,208.7874,209.3219,17989.0
2022-05-03 10:00:00,231.29,231.77,231.2,231.51,25219.0,209.5393,209.9742,209.4578,209.7386,25219.0
2022-05-03 10:05:00,231.41,231.69,230.41,230.41,18152.0,209.648,209.9017,208.7421,208.7421,18152.0
2022-05-03 10:10:00,230.41,231.37,230.13,231.2,29365.0,208.7421,209.6118,208.4884,209.4578,29365.0
2022-05-03 10:15:00,231.17,231.31,230.71,231.2,20633.0,209.4306,209.5574,209.0139,209.4578,20633.0
2022-05-03 10:20:00,231.16,231.7,231.16,231.46,33613.0,209.4215,209.9108,209.4215,209.6933,33613.0
2022-05-03 10:25:00,231.56,231.83,231.2,231.71,24646.0,209.7839,210.0285,209.4578,209.9198,24646.0
2022-05-03 10:30:00,231.74,231.89,231.12,231.67,25498.0,209.947,210.0829,209.3853,209.8836,25498.0
2022-05-03 10:35:00,231.67,231.82,231.21,231.32,54772.0,209.8836,210.0195,209.4668,209.5665,54772.0
2022-05-03 10:40:00,231.32,231.34,230.61,230.83,21244.0,209.5665,209.5846,208.9233,209.1226,21244.0
2022-05-03 10:45:00,230.84,231.05,230.47,230.73,24682.0,209.1316,209.3219,208.7964,209.032,24682.0
2022-05-03 10:50:00,230.61,231.43,230.61,231.24,13129.0,208.9233,209.6661,208.9233,209.494,13129.0
2022-05-03 10:55:00,231.19,232.13,231.19,231.78,21301.0,209.4487,210.3003,209.4487,209.9832,21301.0
2022-05-03 11:00:00,231.89,231.9,231.36,231.85,19670.0,210.0829,210.0919,209.6027,210.0466,19670.0
2022-05-03 11:05:00,232.05,233.19,231.8,233.02,25382.0,210.2278,211.2606,210.0013,211.1066,25382.0
2022-05-03 11:10:00,233.03,233.43,232.69,233.35,16228.0,211.1157,211.4781,210.8077,211.4056,16228.0
2022-05-03 11:15:00,233.35,233.6,233.02,233.52,25480.0,211.4056,211.6321,211.1066,211.5596,25480.0
2022-05-03 11:20:00,233.61,233.88,233.42,233.88,12982.0,211.6411,211.8857,211.469,211.8857,12982.0
2022-05-03 11:25:00,233.83,234.27,233.52,233.65,10762.0,211.8404,212.2391,211.5596,211.6774,10762.0
2022-05-03 11:30:00,233.75,234.49,233.75,234.26,15217.0,211.768,212.4384,211.768,212.23,15217.0
2022-05-03 11:35:00,234.37,234.38,233.69,233.74,11937.0,212.3297,212.3387,211.7136,211.7589,11937.0
2022-05-03 11:40:00,233.86,234.02,233.55,233.79,8049.0,211.8676,212.0126,211.5868,211.8042,8049.0
2022-05-03 11:45:00,233.71,233.71,233.41,233.62,8444.0,211.7317,211.7317,211.4599,211.6502,8444.0
2022-05-03 11:50:00,233.65,233.77,233.43,233.65,6885.0,211.6774,211.7861,211.4781,211.6774,6885.0
2022-05-03 11:55:00,233.64,233.98,233.64,233.91,7372.0,211.6683,211.9763,211.6683,211.9129,7372.0
2022-05-03 12:00:00,233.89,234.42,233.71,234.37,27638.0,211.8948,212.375,211.7317,212.3297,27638.0
2022-05-03 12:05:00,234.32,234.35,233.31,233.56,14017.0,212.2844,212.3115,211.3693,211.5958,14017.0
2022-05-03 12:10:00,233.59,233.59,233.28,233.44,7790.0,211.623,211.623,211.3422,211.4871,7790.0
2022-05-03 12:15:00,233.38,233.58,233.21,233.58,8637.0,211.4328,211.614,211.2788,211.614,8637.0
2022-05-03 12:20:00,233.54,233.75,233.47,233.5,9192.0,211.5777,211.768,211.5143,211.5415,9192.0
2022-05-03 12:25:00,233.43,233.79,233.25,233.28,8953.0,211.4781,211.8042,211.315,211.3422,8953.0
2022-05-03 12:30:00,233.19,233.19,232.48,232.91,11510.0,211.2606,211.2606,210.6174,211.007,11510.0
2022-05-03 12:35:00,232.97,233.49,232.86,233.3,7229.0,211.0613,211.5324,210.9617,211.3603,7229.0
2022-05-03 12:40:00,233.2,233.35,233.0,233.01,7905.0,211.2697,211.4056,211.0885,211.0976,7905.0
2022-05-03 12:45:00,232.97,233.17,232.67,232.76,8471.0,211.0613,211.2425,210.7895,210.8711,8471.0
2022-05-03 12:50:00,232.77,233.19,232.77,233.06,7824.0,210.8801,211.2606,210.8801,211.1429,7824.0
2022-05-03 12:55:00,232.84,233.15,232.73,233.02,10722.0,210.9435,211.2244,210.8439,211.1066,10722.0
2022-05-03 13:00:00,233.05,233.61,233.0,233.4,7840.0,211.1338,211.6411,211.0885,211.4509,7840.0
2022-05-03 13:05:00,233.43,233.82,233.28,233.8,9941.0,211.4781,211.8314,211.3422,211.8133,9941.0
2022-05-03 13:10:00,233.72,233.95,233.64,233.92,7182.0,211.7408,211.9492,211.6683,211.922,7182.0
2022-05-03 13:15:00,233.98,234.37,233.97,234.17,10135.0,211.9763,212.3297,211.9673,212.1485,10135.0
2022-05-03 13:20:00,234.18,234.4,233.62,233.84,14017.0,212.1575,212.3568,211.6502,211.8495,14017.0
2022-05-03 13:25:00,233.83,233.96,233.59,233.64,8539.0,211.8404,211.9582,211.623,211.6683,8539.0
2022-05-03 13:30:00,233.79,234.08,233.65,234.08,5848.0,211.8042,212.0669,211.6774,212.0669,5848.0
2022-05-03 13:35:00,234.0,234.16,233.86,233.92,14622.0,211.9945,212.1394,211.8676,211.922,14622.0
2022-05-03 13:40:00,233.86,234.01,233.74,234.0,5670.0,211.8676,212.0035,211.7589,211.9945,5670.0
2022-05-03 13:45:00,234.04,234.08,233.48,233.68,16781.0,212.0307,212.0669,211.5234,211.7046,16781.0
2022-05-03 13:50:00,233.62,233.87,233.49,233.61,20207.0,211.6502,211.8767,211.5324,211.6411,20207.0
2022-05-03 13:55:00,233.62,233.73,233.46,233.58,23441.0,211.6502,211.7499,211.5052,211.614,23441.0
2022-05-03 14:00:00,233.58,233.6,233.02,233.05,9972.0,211.614,211.6321,211.1066,211.1338,9972.0
2022-05-03 14:05:00,233.06,233.16,232.9,233.1,6713.0,211.1429,211.2335,210.9979,211.1791,6713.0
2022-05-03 14:10:00,233.09,233.22,232.61,232.63,12069.0,211.17,211.2878,210.7352,210.7533,12069.0
2022-05-03 14:15:00,232.57,232.57,232.31,232.39,7897.0,210.6989,210.6989,210.4634,210.5359,7897.0
2022-05-03 14:20:00,232.42,232.48,232.11,232.27,10026.0,210.563,210.6174,210.2822,210.4271,10026.0
2022-05-03 14:25:00,232.29,232.45,232.2,232.21,23214.0,210.4453,210.5902,210.3637,210.3728,23214.0
2022-05-03 14:30:00,232.37,232.76,232.34,232.74,13709.0,210.5177,210.8711,210.4906,210.853,13709.0
2022-05-03 14:35:00,232.86,233.2,232.32,232.43,22189.0,210.9617,211.2697,210.4724,210.5721,22189.0
2022-05-03 14:40:00,232.5,232.8,231.92,232.72,18886.0,210.6355,210.9073,210.1101,210.8348,18886.0
2022-05-03 14:45:00,232.77,233.15,232.28,233.0,12862.0,210.8801,211.2244,210.4362,211.0885,12862.0
2022-05-03 14:50:00,232.93,233.31,232.8,232.92,12123.0,211.0251,211.3693,210.9073,211.016,12123.0
2022-05-03 14:55:00,232.85,233.2,232.68,233.18,13842.0,210.9526,211.2697,210.7986,211.2516,13842.0
2022-05-03 15:00:00,233.24,233.35,233.06,233.14,8147.0,211.3059,211.4056,211.1429,211.2153,8147.0
2022-05-03 15:05:00,233.12,233.64,233.12,233.51,15690.0,211.1972,211.6683,211.1972,211.5505,15690.0
2022-05-03 15:10:00,233.45,233.69,233.36,233.52,11814.0,211.4962,211.7136,211.4146,211.5596,11814.0
2022-05-03 15:15:00,233.52,233.53,232.97,233.11,19222.0,211.5596,211.5687,211.0613,211.1882,19222.0
2022-05-03 15:20:00,233.15,233.63,232.87,233.17,16405.0,211.2244,211.6593,210.9707,211.2425,16405.0
2022-05-03 15:25:00,233.16,233.16,232.83,232.95,22535.0,211.2335,211.2335,210.9345,211.0432,22535.0
2022-05-03 15:30:00,232.96,233.52,232.69,233.39,24549.0,211.0523,211.5596,210.8077,211.4418,24549.0
2022-05-03 15:35:00,233.42,233.57,232.88,233.17,40560.0,211.469,211.6049,210.9798,211.2425,40560.0
2022-05-03 15:40:00,233.13,233.13,232.49,232.71,47870.0,211.2063,211.2063,210.6265,210.8258,47870.0
2022-05-03 15:45:00,232.7,233.37,232.45,233.12,71551.0,210.8167,211.4237,210.5902,211.1972,71551.0
2022-05-03 15:50:00,232.98,233.35,232.71,233.23,55786.0,211.0704,211.4056,210.8258,211.2969,55786.0
2022-05-03 15:55:00,233.22,233.44,232.4,232.41,176657.0,211.2878,211.4871,210.5449,210.554,176657.0
2022-05-04 09:30:00,231.85,232.83,231.54,232.05,67277.0,210.0466,210.9345,209.7658,210.2278,67277.0
2022-05-04 09:35:00,231.74,231.88,230.9,231.14,20908.0,209.947,210.0738,209.186,209.4034,20908.0
2022-05-04 09:40:00,231.0,231.67,230.55,230.81,30993.0,209.2766,209.8836,208.8689,209.1044,30993.0
2022-05-04 09:45:00,230.77,231.68,230.61,231.5,41088.0,209.0682,209.8926,208.9233,209.7296,41088.0
2022-05-04 09:50:00,231.3,231.4,230.67,230.81,18791.0,209.5484,209.639,208.9776,209.1044,18791.0
2022-05-04 09:55:00,230.75,231.93,230.5,231.85,28942.0,209.0501,210.1191,208.8236,210.0466,28942.0
2022-05-04 10:00:00,231.95,232.23,231.56,231.98,20202.0,210.1372,210.3909,209.7839,210.1644,20202.0
2022-05-04 10:05:00,232.12,232.12,230.62,230.99,17693.0,210.2913,210.2913,208.9323,209.2675,17693.0
2022-05-04 10:10:00,231.05,232.16,231.05,231.76,13618.0,209.3219,210.3275,209.3219,209.9651,13618.0
2022-05-04 10:15:00,231.77,232.05,231.58,232.05,12242.0,209.9742,210.2278,209.802,210.2278,12242.0
2022-05-04 10:20:00,231.93,232.09,231.69,231.84,16740.0,210.1191,210.2641,209.9017,210.0376,16740.0
2022-05-04 10:25:00,231.76,232.4,231.62,231.68,24792.0,209.9651,210.5449,209.8383,209.8926,24792.0
2022-05-04 10:30:00,231.63,231.63,230.81,231.08,10619.0,209.8473,209.8473,209.1044,209.3491,10619.0
2022-05-04 10:35:00,231.15,231.67,231.09,231.67,13836.0,209.4125,209.8836,209.3581,209.8836,13836.0
2022-05-04 10:40:00,231.65,231.68,231.07,231.07,10510.0,209.8655,209.8926,209.34,209.34,10510.0
2022-05-04 10:45:00,231.12,231.26,230.74,230.83,12390.0,209.3853,209.5121,209.041,209.1226,12390.0
2022-05-04 10:50:00,230.76,230.78,230.34,230.53,28974.0,209.0592,209.0773,208.6786,208.8508,28974.0
2022-05-04 10:55:00,230.55,231.19,230.46,230.96,14770.0,208.8689,209.4487,208.7874,209.2403,14770.0
2022-05-04 11:00:00,231.05,231.14,230.39,230.53,13880.0,209.3219,209.4034,208.7239,208.8508,13880.0
2022-05-04 11:05:00,230.6,230.96,230.41,230.49,13727.0,208.9142,209.2403,208.7421,208.8145,13727.0
2022-05-04 11:10:00,230.53,230.62,230.17,230.27,9572.0,208.8508,208.9323,208.5246,208.6152,9572.0
2022-05-04 11:15:00,230.23,230.25,229.84,230.03,22909.0,208.579,208.5971,208.2257,208.3978,22909.0
2022-05-04 11:20:00,230.05,230.05,229.6,229.7,11025.0,208.4159,208.4159,208.0082,208.0988,11025.0
2022-05-04 11:25:00,229.68,230.04,229.49,230.04,19280.0,208.0807,208.4069,207.9086,208.4069,19280.0
2022-05-04 11:30:00,230.03,230.03,229.68,229.72,48795.0,208.3978,208.3978,208.0807,208.117,48795.0
2022-05-04 11:35:00,229.76,230.18,229.63,230.14,17375.0,208.1532,208.5337,208.0354,208.4975,17375.0
2022-05-04 11:40:00,230.1,230.1,229.88,230.01,15329.0,208.4612,208.4612,208.2619,208.3797,15329.0
2022-05-04 11:45:00,230.0,230.71,229.92,230.71,13109.0,208.3706,209.0139,208.2981,209.0139,13109.0
2022-05-04 11:50:00,230.67,230.72,230.08,230.41,10609.0,208.9776,209.0229,208.4431,208.7421,10609.0
2022-05-04 11:55:00,230.44,230.46,230.09,230.12,10256.0,208.7692,208.7874,208.4522,208.4793,10256.0
2022-05-04 12:00:00,230.21,230.34,230.03,230.34,12883.0,208.5609,208.6786,208.3978,208.6786,12883.0
2022-05-04 12:05:00,230.26,230.49,230.15,230.49,8794.0,208.6062,208.8145,208.5065,208.8145,8794.0
2022-05-04 12:10:00,230.42,230.55,230.2,230.54,10175.0,208.7511,208.8689,208.5518,208.8598,10175.0
2022-05-04 12:15:00,230.57,230.68,230.29,230.59,11131.0,208.887,208.9867,208.6334,208.9051,11131.0
2022-05-04 12:20:00,230.67,230.95,230.67,230.88,10714.0,208.9776,209.2313,208.9776,209.1679,10714.0
2022-05-04 12:25:00,230.88,231.18,230.88,231.13,6809.0,209.1679,209.4397,209.1679,209.3944,6809.0
2022-05-04 12:30:00,231.11,231.13,230.87,230.98,8889.0,209.3762,209.3944,209.1588,209.2585,8889.0
2022-05-04 12:35:00,230.99,231.04,230.77,231.03,10298.0,209.2675,209.3128,209.0682,209.3038,10298.0
2022-05-04 12:40:00,230.92,231.07,230.62,230.68,8469.0,209.2041,209.34,208.9323,208.9867,8469.0
2022-05-04 12:45:00,230.71,230.73,230.45,230.62,9473.0,209.0139,209.032,208.7783,208.9323,9473.0
2022-05-04 12:50:00,230.58,230.85,230.55,230.79,6895.0,208.8961,209.1407,208.8689,209.0863,6895.0
2022-05-04 12:55:00,230.82,230.94,230.57,230.62,7586.0,209.1135,209.2222,208.887,208.9323,7586.0
2022-05-04 13:00:00,230.68,230.93,230.55,230.73,7566.0,208.9867,209.2132,208.8689,209.032,7566.0
2022-05-04 13:05:00,230.71,230.77,230.26,230.35,7829.0,209.0139,209.0682,208.6062,208.6877,7829.0
2022-05-04 13:10:00,230.28,230.73,230.06,230.71,15046.0,208.6243,209.032,208.425,209.0139,15046.0
2022-05-04 13:15:00,230.75,230.76,230.43,230.48,7845.0,209.0501,209.0592,208.7602,208.8055,7845.0
2022-05-04 13:20:00,230.49,230.64,230.12,230.13,11526.0,208.8145,208.9504,208.4793,208.4884,11526.0
2022-05-04 13:25:00,230.13,230.19,229.78,229.8,16659.0,208.4884,208.5428,208.1713,208.1894,16659.0
2022-05-04 13:30:00,229.79,229.83,229.58,229.81,10318.0,208.1804,208.2166,207.9901,208.1985,10318.0
2022-05-04 13:35:00,229.84,229.85,229.14,229.58,16018.0,208.2257,208.2347,207.5915,207.9901,16018.0
2022-05-04 13:40:00,229.64,230.13,229.63,230.04,7729.0,208.0445,208.4884,208.0354,208.4069,7729.0
2022-05-04 13:45:00,229.97,230.18,229.87,230.12,4779.0,208.3434,208.5337,208.2528,208.4793,4779.0
2022-05-04 13:50:00,229.9,230.03,229.72,229.77,4620.0,208.28,208.3978,208.117,208.1623,4620.0
2022-05-04 13:55:00,229.74,230.63,229.67,230.38,16401.0,208.1351,208.9414,208.0717,208.7149,16401.0
2022-05-04 14:00:00,230.5,231.18,229.72,230.49,21044.0,208.8236,209.4397,208.117,208.8145,21044.0
2022-05-04 14:05:00,230.5,230.8,229.33,230.07,16618.0,208.8236,209.0954,207.7636,208.434,16618.0
2022-05-04 14:10:00,230.1,230.63,229.93,230.45,10195.0,208.4612,208.9414,208.3072,208.7783,10195.0
2022-05-04 14:15:00,230.31,230.59,230.01,230.37,9087.0,208.6515,208.9051,208.3797,208.7058,9087.0
2022-05-04 14:20:00,230.44,230.69,229.88,230.5,12722.0,208.7692,208.9957,208.2619,208.8236,12722.0
2022-05-04 14:25:00,230.57,231.63,230.35,231.42,11565.0,208.887,209.8473,208.6877,209.6571,11565.0
2022-05-04 14:30:00,231.43,231.63,229.41,229.54,19583.0,209.6661,209.8473,207.8361,207.9539,19583.0
2022-05-04 14:35:00,229.54,230.78,229.15,230.45,21498.0,207.9539,209.0773,207.6006,208.7783,21498.0
2022-05-04 14:40:00,230.46,232.3,230.4,232.04,35393.0,208.7874,210.4543,208.733,210.2188,35393.0
2022-05-04 14:45:00,232.01,233.44,232.01,233.01,34984.0,210.1916,211.4871,210.1916,211.0976,34984.0
2022-05-04 14:50:00,233.15,234.05,233.07,234.05,27969.0,211.2244,212.0398,211.1519,212.0398,27969.0
2022-05-04 14:55:00,234.1,234.39,233.76,234.11,20688.0,212.0851,212.3478,211.777,212.0941,20688.0
2022-05-04 15:00:00,234.2,234.58,233.96,234.28,34556.0,212.1757,212.5199,211.9582,212.2481,34556.0
2022-05-04 15:05:00,234.26,234.92,234.25,234.79,18028.0,212.23,212.8279,212.2209,212.7102,18028.0
2022-05-04 15:10:00,234.83,235.55,234.83,235.44,22887.0,212.7464,213.3987,212.7464,213.299,22887.0
2022-05-04 15:15:00,235.45,235.94,235.0,235.09,27402.0,213.3081,213.752,212.9004,212.982,27402.0
2022-05-04 15:20:00,235.05,235.81,235.04,235.79,29702.0,212.9457,213.6342,212.9367,213.6161,29702.0
2022-05-04 15:25:00,235.81,236.48,235.8,236.46,31428.0,213.6342,214.2412,213.6252,214.2231,31428.0
2022-05-04 15:30:00,236.42,236.95,236.25,236.87,31669.0,214.1869,214.667,214.0329,214.5946,31669.0
2022-05-04 15:35:00,236.87,237.07,236.62,236.92,33441.0,214.5946,214.7758,214.3681,214.6399,33441.0
2022-05-04 15:40:00,236.97,237.36,236.59,237.2,52475.0,214.6852,215.0385,214.3409,214.8935,52475.0
2022-05-04 15:45:00,237.23,238.51,237.21,238.51,120449.0,214.9207,216.0803,214.9026,216.0803,120449.0
2022-05-04 15:50:00,238.54,238.59,237.87,237.93,79973.0,216.1075,216.1528,215.5005,215.5549,79973.0
2022-05-04 15:55:00,237.86,238.19,237.21,237.43,146227.0,215.4915,215.7904,214.9026,215.1019,146227.0
2022-05-05 09:30:00,235.61,235.86,233.8,234.21,82014.0,213.4531,213.6795,211.8133,212.1847,82014.0
2022-05-05 09:35:00,234.24,234.54,233.02,233.55,31371.0,212.2119,212.4837,211.1066,211.5868,31371.0
2022-05-05 09:40:00,233.54,235.1,232.9,233.22,34263.0,211.5777,212.991,210.9979,211.2878,34263.0
2022-05-05 09:45:00,233.2,233.45,232.41,232.69,29254.0,211.2697,211.4962,210.554,210.8077,29254.0
2022-05-05 09:50:00,232.65,232.77,232.02,232.36,17737.0,210.7714,210.8801,210.2007,210.5087,17737.0
2022-05-05 09:55:00,232.43,232.58,231.78,232.37,24996.0,210.5721,210.708,209.9832,210.5177,24996.0
2022-05-05 10:00:00,232.19,232.25,231.13,231.39,17512.0,210.3547,210.409,209.3944,209.6299,17512.0
2022-05-05 10:05:00,231.27,232.0,231.11,231.9,25102.0,209.5212,210.1825,209.3762,210.0919,25102.0
2022-05-05 10:10:00,231.73,232.21,231.1,232.21,23315.0,209.9379,210.3728,209.3672,210.3728,23315.0
2022-05-05 10:15:00,232.28,232.31,231.67,231.76,19223.0,210.4362,210.4634,209.8836,209.9651,19223.0
2022-05-05 10:20:00,231.75,232.05,231.25,231.43,34419.0,209.9561,210.2278,209.5031,209.6661,34419.0
2022-05-05 10:25:00,231.39,231.87,231.29,231.45,14103.0,209.6299,210.0648,209.5393,209.6843,14103.0
2022-05-05 10:30:00,231.3,231.46,230.75,230.97,40329.0,209.5484,209.6933,209.0501,209.2494,40329.0
2022-05-05 10:35:00,231.0,231.43,230.52,230.52,16435.0,209.2766,209.6661,208.8417,208.8417,16435.0
2022-05-05 10:40:00,230.5,230.8,229.44,230.74,33005.0,208.8236,209.0954,207.8633,209.041,33005.0
2022-05-05 10:45:00,230.83,230.83,229.72,229.81,26474.0,209.1226,209.1226,208.117,208.1985,26474.0
2022-05-05 10:50:00,229.75,230.18,229.46,229.71,32376.0,208.1441,208.5337,207.8814,208.1079,32376.0
2022-05-05 10:55:00,229.75,230.55,229.7,230.46,26753.0,208.1441,208.8689,208.0988,208.7874,26753.0
2022-05-05 11:00:00,230.38,230.48,229.25,229.36,22780.0,208.7149,208.8055,207.6912,207.7908,22780.0
2022-05-05 11:05:00,229.34,229.68,228.3,229.07,22634.0,207.7727,208.0807,206.8305,207.5281,22634.0
2022-05-05 11:10:00,229.09,229.33,228.78,229.33,35846.0,207.5462,207.7636,207.2654,207.7636,35846.0
2022-05-05 11:15:00,229.35,230.24,229.13,230.06,20727.0,207.7817,208.5881,207.5824,208.425,20727.0
2022-05-05 11:20:00,229.97,230.33,229.67,230.12,29403.0,208.3434,208.6696,208.0717,208.4793,29403.0
2022-05-05 11:25:00,230.11,230.81,230.0,230.7,24999.0,208.4703,209.1044,208.3706,209.0048,24999.0
2022-05-05 11:30:00,230.68,230.99,230.22,230.65,24136.0,208.9867,209.2675,208.5699,208.9595,24136.0
2022-05-05 11:35:00,230.66,231.33,230.52,231.0,19025.0,208.9686,209.5755,208.8417,209.2766,19025.0
2022-05-05 11:40:00,231.13,231.51,230.79,230.85,14748.0,209.3944,209.7386,209.0863,209.1407,14748.0
2022-05-05 11:45:00,230.79,230.79,230.22,230.41,16673.0,209.0863,209.0863,208.5699,208.7421,16673.0
2022-05-05 11:50:00,230.47,230.51,229.53,229.54,28873.0,208.7964,208.8327,207.9448,207.9539,28873.0
2022-05-05 11:55:00,229.57,230.0,229.29,229.91,18616.0,207.9811,208.3706,207.7274,208.2891,18616.0
2022-05-05 12:00:00,229.77,229.77,229.1,229.47,24166.0,208.1623,208.1623,207.5553,207.8905,24166.0
2022-05-05 12:05:00,229.54,230.4,229.54,230.4,12729.0,207.9539,208.733,207.9539,208.733,12729.0
2022-05-05 12:10:00,230.31,231.1,230.22,230.71,11904.0,208.6515,209.3672,208.5699,209.0139,11904.0
2022-05-05 12:15:00,230.64,230.95,230.36,230.69,9726.0,208.9504,209.2313,208.6968,208.9957,9726.0
2022-05-05 12:20:00,230.89,231.0,230.0,230.17,16690.0,209.1769,209.2766,208.3706,208.5246,16690.0
2022-05-05 12:25:00,230.26,231.15,230.26,230.89,12012.0,208.6062,209.4125,208.6062,209.1769,12012.0
2022-05-05 12:30:00,230.71,230.91,230.22,230.25,10645.0,209.0139,209.195,208.5699,208.5971,10645.0
2022-05-05 12:35:00,230.2,230.3,229.51,229.81,22385.0,208.5518,208.6424,207.9267,208.1985,22385.0
2022-05-05 12:40:00,229.8,230.03,229.66,229.88,18753.0,208.1894,208.3978,208.0626,208.2619,18753.0
2022-05-05 12:45:00,229.95,230.05,229.67,229.78,10529.0,208.3253,208.4159,208.0717,208.1713,10529.0
2022-05-05 12:50:00,229.85,230.46,229.68,230.46,23460.0,208.2347,208.7874,208.0807,208.7874,23460.0
2022-05-05 12:55:00,230.6,230.87,230.22,230.56,31105.0,208.9142,209.1588,208.5699,208.878,31105.0
2022-05-05 13:00:00,230.59,231.39,230.59,231.23,25664.0,208.9051,209.6299,208.9051,209.485,25664.0
2022-05-05 13:05:00,231.23,232.06,231.1,231.7,26476.0,209.485,210.2369,209.3672,209.9108,26476.0
2022-05-05 13:10:00,231.87,231.87,231.17,231.24,8711.0,210.0648,210.0648,209.4306,209.494,8711.0
2022-05-05 13:15:00,231.27,231.55,231.07,231.35,18159.0,209.5212,209.7749,209.34,209.5937,18159.0
2022-05-05 13:20:00,231.33,231.34,230.99,231.12,12183.0,209.5755,209.5846,209.2675,209.3853,12183.0
2022-05-05 13:25:00,231.13,231.13,230.57,231.01,23093.0,209.3944,209.3944,208.887,209.2856,23093.0
2022-05-05 13:30:00,230.92,230.95,230.53,230.74,12156.0,209.2041,209.2313,208.8508,209.041,12156.0
2022-05-05 13:35:00,230.78,231.72,230.73,231.08,15512.0,209.0773,209.9289,209.032,209.3491,15512.0
2022-05-05 13:40:00,230.97,231.56,230.89,231.07,10122.0,209.2494,209.7839,209.1769,209.34,10122.0
2022-05-05 13:45:00,230.98,231.2,230.27,230.27,8583.0,209.2585,209.4578,208.6152,208.6152,8583.0
2022-05-05 13:50:00,230.29,230.5,229.8,230.5,14417.0,208.6334,208.8236,208.1894,208.8236,14417.0
2022-05-05 13:55:00,230.39,230.74,230.24,230.66,9200.0,208.7239,209.041,208.5881,208.9686,9200.0
2022-05-05 14:00:00,230.58,230.64,230.21,230.47,19314.0,208.8961,208.9504,208.5609,208.7964,19314.0
2022-05-05 14:05:00,230.51,230.83,230.36,230.56,10556.0,208.8327,209.1226,208.6968,208.878,10556.0
2022-05-05 14:10:00,230.71,230.84,230.3,230.68,17841.0,209.0139,209.1316,208.6424,208.9867,17841.0
2022-05-05 14:15:00,230.61,231.12,230.49,231.12,11814.0,208.9233,209.3853,208.8145,209.3853,11814.0
2022-05-05 14:20:00,231.19,231.19,230.16,230.21,13420.0,209.4487,209.4487,208.5156,208.5609,13420.0
2022-05-05 14:25:00,230.31,230.62,229.83,229.86,29538.0,208.6515,208.9323,208.2166,208.2438,29538.0
2022-05-05 14:30:00,229.94,230.13,229.66,230.07,28357.0,208.3163,208.4884,208.0626,208.434,28357.0
2022-05-05 14:35:00,229.92,230.57,229.85,230.54,28563.0,208.2981,208.887,208.2347,208.8598,28563.0
2022-05-05 14:40:00,230.48,230.7,230.3,230.47,13420.0,208.8055,209.0048,208.6424,208.7964,13420.0
2022-05-05 14:45:00,230.49,230.89,230.48,230.88,14614.0,208.8145,209.1769,208.8055,209.1679,14614.0
2022-05-05 14:50:00,230.82,231.63,230.74,230.75,13587.0,209.1135,209.8473,209.041,209.0501,13587.0
2022-05-05 14:55:00,230.66,230.67,230.4,230.57,7980.0,208.9686,208.9776,208.733,208.887,7980.0
2022-05-05 15:00:00,230.63,230.71,230.06,230.3,17320.0,208.9414,209.0139,208.425,208.6424,17320.0
2022-05-05 15:05:00,230.31,230.42,229.98,230.11,11605.0,208.6515,208.7511,208.3525,208.4703,11605.0
2022-05-05 15:10:00,230.08,230.46,229.64,229.65,25547.0,208.4431,208.7874,208.0445,208.0535,25547.0
2022-05-05 15:15:00,229.64,230.08,229.64,229.97,20533.0,208.0445,208.4431,208.0445,208.3434,20533.0
2022-05-05 15:20:00,229.97,229.97,229.36,229.43,18897.0,208.3434,208.3434,207.7908,207.8542,18897.0
2022-05-05 15:25:00,229.33,230.01,229.02,229.09,12319.0,207.7636,208.3797,207.4828,207.5462,12319.0
2022-05-05 15:30:00,229.02,229.47,228.7,229.29,21927.0,207.4828,207.8905,207.1929,207.7274,21927.0
2022-05-05 15:35:00,229.34,229.92,229.21,229.6,20717.0,207.7727,208.2981,207.6549,208.0082,20717.0
2022-05-05 15:40:00,229.65,230.21,229.51,229.65,30399.0,208.0535,208.5609,207.9267,208.0535,30399.0
2022-05-05 15:45:00,229.67,230.05,228.46,228.69,42122.0,208.0717,208.4159,206.9754,207.1838,42122.0
2022-05-05 15:50:00,228.88,231.0,228.79,230.17,82135.0,207.3559,209.2766,207.2744,208.5246,82135.0
2022-05-05 15:55:00,230.23,231.04,230.07,230.9,99284.0,208.579,209.3128,208.434,209.186,99284.0
2022-05-06 09:30:00,225.85,228.32,225.31,226.02,141218.0,204.6109,206.8486,204.1217,204.7649,141218.0
2022-05-06 09:35:00,226.02,226.02,224.41,224.63,53731.0,204.7649,204.7649,203.3063,203.5056,53731.0
2022-05-06 09:40:00,224.75,225.76,224.0,224.57,64061.0,203.6143,204.5294,202.9349,203.4513,64061.0
2022-05-06 09:45:00,224.39,224.57,222.65,224.35,69741.0,203.2882,203.4513,201.7118,203.252,69741.0
2022-05-06 09:50:00,224.39,224.75,223.85,224.11,37547.0,203.2882,203.6143,202.799,203.0345,37547.0
2022-05-06 09:55:00,224.12,224.26,223.51,223.99,64945.0,203.0436,203.1704,202.4909,202.9258,64945.0
2022-05-06 10:00:00,223.93,224.54,223.46,224.14,51646.0,202.8714,203.4241,202.4456,203.0617,51646.0
2022-05-06 10:05:00,224.16,224.79,224.08,224.44,46277.0,203.0798,203.6506,203.0073,203.3335,46277.0
2022-05-06 10:10:00,224.29,224.89,223.81,224.66,19511.0,203.1976,203.7412,202.7627,203.5328,19511.0
2022-05-06 10:15:00,224.82,226.31,224.66,225.56,25698.0,203.6778,205.0276,203.5328,204.3482,25698.0
2022-05-06 10:20:00,225.5,225.86,225.05,225.62,26019.0,204.2938,204.62,203.8861,204.4025,26019.0
2022-05-06 10:25:00,225.73,225.81,225.12,225.17,32221.0,204.5022,204.5747,203.9495,203.9948,32221.0
2022-05-06 10:30:00,225.23,225.58,224.64,224.96,28354.0,204.0492,204.3663,203.5147,203.8046,28354.0
2022-05-06 10:35:00,224.9,225.11,223.92,224.84,40589.0,203.7502,203.9405,202.8624,203.6959,40589.0
2022-05-06 10:40:00,224.79,225.75,224.54,225.43,36212.0,203.6506,204.5203,203.4241,204.2304,36212.0
2022-05-06 10:45:00,225.29,226.87,225.29,226.78,27058.0,204.1036,205.535,204.1036,205.4534,27058.0
2022-05-06 10:50:00,226.83,227.15,226.16,227.15,20328.0,205.4987,205.7886,204.8917,205.7886,20328.0
2022-05-06 10:55:00,227.2,228.0,226.93,227.54,26564.0,205.8339,206.5587,205.5893,206.142,26564.0
2022-05-06 11:00:00,227.43,227.54,226.87,226.87,22309.0,206.0423,206.142,205.535,205.535,22309.0
2022-05-06 11:05:00,226.98,227.62,226.75,227.55,15410.0,205.6346,206.2144,205.4263,206.151,15410.0
2022-05-06 11:10:00,227.54,227.59,226.92,227.59,23277.0,206.142,206.1873,205.5803,206.1873,23277.0
2022-05-06 11:15:00,227.59,228.4,227.51,228.04,19949.0,206.1873,206.9211,206.1148,206.5949,19949.0
2022-05-06 11:20:00,228.09,229.12,227.86,228.72,16610.0,206.6402,207.5734,206.4319,207.211,16610.0
2022-05-06 11:25:00,228.79,228.79,227.89,227.96,22516.0,207.2744,207.2744,206.459,206.5225,22516.0
2022-05-06 11:30:00,228.03,228.2,227.11,227.37,19208.0,206.5859,206.7399,205.7524,205.9879,19208.0
2022-05-06 11:35:00,227.44,227.5,226.68,226.68,14329.0,206.0514,206.1057,205.3628,205.3628,14329.0
2022-05-06 11:40:00,226.84,227.14,226.72,226.91,16541.0,205.5078,205.7796,205.3991,205.5712,16541.0
2022-05-06 11:45:00,226.79,226.99,226.34,226.95,9937.0,205.4625,205.6437,205.0548,205.6074,9937.0
2022-05-06 11:50:00,226.93,227.35,226.58,226.69,24590.0,205.5893,205.9698,205.2722,205.3719,24590.0
2022-05-06 11:55:00,226.63,227.05,226.43,226.71,13971.0,205.3175,205.698,205.1363,205.39,13971.0
2022-05-06 12:00:00,226.7,227.54,226.56,227.51,29454.0,205.381,206.142,205.2541,206.1148,29454.0
2022-05-06 12:05:00,227.58,228.93,227.49,228.3,13687.0,206.1782,207.4012,206.0967,206.8305,13687.0
2022-05-06 12:10:00,228.26,228.36,227.24,227.43,12217.0,206.7943,206.8848,205.8702,206.0423,12217.0
2022-05-06 12:15:00,227.37,227.77,227.09,227.16,9300.0,205.9879,206.3503,205.7343,205.7977,9300.0
2022-05-06 12:20:00,227.18,228.45,227.18,228.07,9633.0,205.8158,206.9664,205.8158,206.6221,9633.0
2022-05-06 12:25:00,228.24,228.61,227.87,228.22,14479.0,206.7761,207.1113,206.4409,206.758,14479.0
2022-05-06 12:30:00,228.17,228.65,227.71,228.65,10716.0,206.7127,207.1476,206.296,207.1476,10716.0
2022-05-06 12:35:00,228.74,228.76,227.9,228.46,12570.0,207.2291,207.2472,206.4681,206.9754,12570.0
2022-05-06 12:40:00,228.55,228.86,228.13,228.83,14297.0,207.057,207.3378,206.6765,207.3106,14297.0
2022-05-06 12:45:00,228.87,229.17,228.69,228.7,14884.0,207.3469,207.6187,207.1838,207.1929,14884.0
2022-05-06 12:50:00,228.64,228.96,228.19,228.78,10451.0,207.1385,207.4284,206.7308,207.2654,10451.0
2022-05-06 12:55:00,228.75,229.43,228.69,229.21,19117.0,207.2382,207.8542,207.1838,207.6549,19117.0
2022-05-06 13:00:00,229.34,229.66,229.16,229.61,13107.0,207.7727,208.0626,207.6096,208.0173,13107.0
2022-05-06 13:05:00,229.56,229.56,228.69,229.05,19965.0,207.972,207.972,207.1838,207.51,19965.0
2022-05-06 13:10:00,228.91,229.13,228.71,228.74,7607.0,207.3831,207.5824,207.2019,207.2291,7607.0
2022-05-06 13:15:00,228.77,229.0,228.18,228.36,10509.0,207.2563,207.4647,206.7218,206.8848,10509.0
2022-05-06 13:20:00,228.3,228.95,228.16,228.66,14793.0,206.8305,207.4194,206.7037,207.1566,14793.0
2022-05-06 13:25:00,228.64,229.03,228.26,228.64,11024.0,207.1385,207.4918,206.7943,207.1385,11024.0
2022-05-06 13:30:00,228.65,229.03,228.28,228.62,9271.0,207.1476,207.4918,206.8124,207.1204,9271.0
2022-05-06 13:35:00,228.68,228.86,227.73,228.09,16179.0,207.1748,207.3378,206.3141,206.6402,16179.0
2022-05-06 13:40:00,228.16,228.48,227.82,228.38,9699.0,206.7037,206.9936,206.3956,206.903,9699.0
2022-05-06 13:45:00,228.48,228.61,227.72,227.91,16006.0,206.9936,207.1113,206.305,206.4772,16006.0
2022-05-06 13:50:00,227.89,227.91,227.16,227.27,12052.0,206.459,206.4772,205.7977,205.8974,12052.0
2022-05-06 13:55:00,227.16,227.39,226.93,227.39,10346.0,205.7977,206.0061,205.5893,206.0061,10346.0
2022-05-06 14:00:00,227.37,227.61,227.19,227.2,10053.0,205.9879,206.2054,205.8249,205.8339,10053.0
2022-05-06 14:05:00,227.05,227.05,226.72,226.78,11345.0,205.698,205.698,205.3991,205.4534,11345.0
2022-05-06 14:10:00,226.81,227.53,226.8,227.51,20667.0,205.4806,206.1329,205.4716,206.1148,20667.0
2022-05-06 14:15:00,227.54,227.77,227.1,227.1,13995.0,206.142,206.3503,205.7433,205.7433,13995.0
2022-05-06 14:20:00,227.08,227.43,226.7,227.27,8899.0,205.7252,206.0423,205.381,205.8974,8899.0
2022-05-06 14:25:00,227.06,227.08,226.59,226.62,8576.0,205.7071,205.7252,205.2813,205.3085,8576.0
2022-05-06 14:30:00,226.74,226.84,225.97,226.1,17371.0,205.4172,205.5078,204.7196,204.8374,17371.0
2022-05-06 14:35:00,226.16,226.31,225.69,225.78,21793.0,204.8917,205.0276,204.4659,204.5475,21793.0
2022-05-06 14:40:00,225.84,225.84,225.4,225.41,89892.0,204.6018,204.6018,204.2032,204.2123,89892.0
2022-05-06 14:45:00,225.47,225.9,225.16,225.82,17479.0,204.2666,204.6562,203.9858,204.5837,17479.0
2022-05-06 14:50:00,225.79,226.57,225.56,225.82,40401.0,204.5565,205.2632,204.3482,204.5837,40401.0
2022-05-06 14:55:00,225.89,226.1,225.28,225.29,18162.0,204.6471,204.8374,204.0945,204.1036,18162.0
2022-05-06 15:00:00,225.35,225.72,225.07,225.59,27278.0,204.1579,204.4931,203.9042,204.3753,27278.0
2022-05-06 15:05:00,225.58,225.71,224.75,224.98,24993.0,204.3663,204.4841,203.6143,203.8227,24993.0
2022-05-06 15:10:00,224.98,225.21,224.75,224.94,20891.0,203.8227,204.0311,203.6143,203.7865,20891.0
2022-05-06 15:15:00,224.99,225.15,224.41,224.98,22465.0,203.8318,203.9767,203.3063,203.8227,22465.0
2022-05-06 15:20:00,225.0,225.0,224.3,224.38,17045.0,203.8408,203.8408,203.2067,203.2791,17045.0
2022-05-06 15:25:00,224.41,224.83,224.11,224.58,27978.0,203.3063,203.6868,203.0345,203.4603,27978.0
2022-05-06 15:30:00,224.57,225.09,224.43,224.91,32993.0,203.4513,203.9224,203.3244,203.7593,32993.0
2022-05-06 15:35:00,224.88,226.0,224.8,225.98,48181.0,203.7321,204.7468,203.6596,204.7287,48181.0
2022-05-06 15:40:00,225.81,226.23,225.68,225.9,60070.0,204.5747,204.9552,204.4569,204.6562,60070.0
2022-05-06 15:45:00,225.96,226.72,225.69,225.99,47566.0,204.7105,205.3991,204.4659,204.7377,47566.0
2022-05-06 15:50:00,226.0,226.54,225.25,225.42,55157.0,204.7468,205.236,204.0673,204.2213,55157.0
2022-05-06 15:55:00,225.48,225.5,224.81,225.25,137231.0,204.2757,204.2938,203.6687,204.0673,137231.0
2022-05-09 09:30:00,223.2,224.47,222.32,224.23,80184.0,202.2101,203.3607,201.4129,203.1432,80184.0
2022-05-09 09:35:00,224.35,226.88,224.21,226.7,45061.0,203.252,205.544,203.1251,205.381,45061.0
2022-05-09 09:40:00,226.77,226.77,225.24,226.04,45757.0,205.4444,205.4444,204.0583,204.783,45757.0
2022-05-09 09:45:00,226.13,226.13,225.01,225.41,21918.0,204.8646,204.8646,203.8499,204.2123,21918.0
2022-05-09 09:50:00,225.45,227.55,225.26,227.31,36981.0,204.2485,206.151,204.0764,205.9336,36981.0
2022-05-09 09:55:00,227.61,228.18,227.08,227.83,45623.0,206.2054,206.7218,205.7252,206.4047,45623.0
2022-05-09 10:00:00,228.04,228.1,227.06,227.3,36236.0,206.5949,206.6493,205.7071,205.9245,36236.0
2022-05-09 10:05:00,227.46,227.66,226.5,226.5,29177.0,206.0695,206.2507,205.1998,205.1998,29177.0
2022-05-09 10:10:00,226.61,227.9,226.42,227.77,24622.0,205.2994,206.4681,205.1273,206.3503,24622.0
2022-05-09 10:15:00,227.71,228.11,226.26,226.57,24410.0,206.296,206.6584,204.9823,205.2632,24410.0
2022-05-09 10:20:00,226.44,226.9,226.18,226.41,17186.0,205.1454,205.5621,204.9099,205.1182,17186.0
2022-05-09 10:25:00,226.34,226.9,225.46,226.05,52809.0,205.0548,205.5621,204.2576,204.7921,52809.0
2022-05-09 10:30:00,225.95,227.06,225.72,227.05,25520.0,204.7015,205.7071,204.4931,205.698,25520.0
2022-05-09 10:35:00,227.01,227.01,225.88,225.91,25228.0,205.6618,205.6618,204.6381,204.6652,25228.0
2022-05-09 10:40:00,225.98,226.66,225.82,226.07,23088.0,204.7287,205.3447,204.5837,204.8102,23088.0
2022-05-09 10:45:00,226.22,226.92,226.04,226.31,29206.0,204.9461,205.5803,204.783,205.0276,29206.0
2022-05-09 10:50:00,226.31,226.66,225.87,225.97,32965.0,205.0276,205.3447,204.629,204.7196,32965.0
2022-05-09 10:55:00,225.87,226.13,225.58,225.58,17191.0,204.629,204.8646,204.3663,204.3663,17191.0
2022-05-09 11:00:00,225.48,225.89,225.16,225.75,15138.0,204.2757,204.6471,203.9858,204.5203,15138.0
2022-05-09 11:05:00,225.65,225.65,224.84,225.46,13964.0,204.4297,204.4297,203.6959,204.2576,13964.0
2022-05-09 11:10:00,225.39,225.58,224.95,225.16,20469.0,204.1942,204.3663,203.7955,203.9858,20469.0
2022-05-09 11:15:00,225.21,226.05,225.0,225.28,33617.0,204.0311,204.7921,203.8408,204.0945,33617.0
2022-05-09 11:20:00,225.32,225.69,225.2,225.59,15296.0,204.1307,204.4659,204.022,204.3753,15296.0
2022-05-09 11:25:00,225.61,225.65,225.14,225.18,19394.0,204.3935,204.4297,203.9677,204.0039,19394.0
2022-05-09 11:30:00,225.24,225.61,224.8,225.61,24046.0,204.0583,204.3935,203.6596,204.3935,24046.0
2022-05-09 11:35:00,225.74,226.52,225.66,226.46,21009.0,204.5112,205.2179,204.4388,205.1635,21009.0
2022-05-09 11:40:00,226.45,226.75,226.15,226.22,28060.0,205.1545,205.4263,204.8827,204.9461,28060.0
2022-05-09 11:45:00,226.21,226.43,225.74,225.9,13503.0,204.937,205.1363,204.5112,204.6562,13503.0
2022-05-09 11:50:00,225.91,226.42,225.8,226.23,9018.0,204.6652,205.1273,204.5656,204.9552,9018.0
2022-05-09 11:55:00,226.26,226.28,225.76,225.96,16250.0,204.9823,205.0005,204.5294,204.7105,16250.0
2022-05-09 12:00:00,225.88,225.88,225.22,225.3,13738.0,204.6381,204.6381,204.0401,204.1126,13738.0
2022-05-09 12:05:00,225.24,226.35,225.17,225.86,18431.0,204.0583,205.0639,203.9948,204.62,18431.0
2022-05-09 12:10:00,225.95,226.52,225.95,226.37,14807.0,204.7015,205.2179,204.7015,205.082,14807.0
2022-05-09 12:15:00,226.3,226.77,226.29,226.51,16437.0,205.0186,205.4444,205.0095,205.2088,16437.0
2022-05-09 12:20:00,226.42,226.46,225.84,226.42,12124.0,205.1273,205.1635,204.6018,205.1273,12124.0
2022-05-09 12:25:00,226.33,226.49,225.76,226.14,23825.0,205.0458,205.1907,204.5294,204.8736,23825.0
2022-05-09 12:30:00,226.06,226.36,225.85,225.9,16766.0,204.8011,205.0729,204.6109,204.6562,16766.0
2022-05-09 12:35:00,225.92,226.12,225.58,225.61,20433.0,204.6743,204.8555,204.3663,204.3935,20433.0
2022-05-09 12:40:00,225.61,225.68,225.16,225.32,19089.0,204.3935,204.4569,203.9858,204.1307,19089.0
2022-05-09 12:45:00,225.29,225.32,224.94,225.13,14288.0,204.1036,204.1307,203.7865,203.9586,14288.0
2022-05-09 12:50:00,225.08,225.08,224.05,224.22,27276.0,203.9133,203.9133,202.9802,203.1342,27276.0
2022-05-09 12:55:00,224.17,224.5,223.93,224.09,19168.0,203.0889,203.3878,202.8714,203.0164,19168.0
2022-05-09 13:00:00,224.02,224.49,223.8,224.14,14930.0,202.953,203.3788,202.7537,203.0617,14930.0
2022-05-09 13:05:00,224.09,224.21,223.72,223.78,16026.0,203.0164,203.1251,202.6812,202.7356,16026.0
2022-05-09 13:10:00,223.79,223.79,223.44,223.69,14006.0,202.7446,202.7446,202.4275,202.654,14006.0
2022-05-09 13:15:00,223.69,224.08,223.69,223.75,19591.0,202.654,203.0073,202.654,202.7084,19591.0
2022-05-09 13:20:00,223.59,223.86,223.4,223.86,14321.0,202.5634,202.808,202.3913,202.808,14321.0
2022-05-09 13:25:00,223.86,224.19,223.68,224.05,32649.0,202.808,203.107,202.645,202.9802,32649.0
2022-05-09 13:30:00,223.98,224.27,223.44,223.47,24318.0,202.9167,203.1795,202.4275,202.4547,24318.0
2022-05-09 13:35:00,223.47,223.47,222.96,223.2,14225.0,202.4547,202.4547,201.9927,202.2101,14225.0
2022-05-09 13:40:00,223.25,224.24,223.19,224.11,20481.0,202.2554,203.1523,202.201,203.0345,20481.0
2022-05-09 13:45:00,224.18,224.67,223.99,224.15,21676.0,203.0979,203.5419,202.9258,203.0708,21676.0
2022-05-09 13:50:00,224.09,224.33,223.64,223.92,22621.0,203.0164,203.2338,202.6087,202.8624,22621.0
2022-05-09 13:55:00,223.89,224.63,223.76,224.54,24635.0,202.8352,203.5056,202.7174,203.4241,24635.0
2022-05-09 14:00:00,224.63,224.98,224.24,224.46,17538.0,203.5056,203.8227,203.1523,203.3516,17538.0
2022-05-09 14:05:00,224.46,224.55,224.11,224.46,22850.0,203.3516,203.4331,203.0345,203.3516,22850.0
2022-05-09 14:10:00,224.41,224.75,224.29,224.32,19367.0,203.3063,203.6143,203.1976,203.2248,19367.0
2022-05-09 14:15:00,224.41,224.92,224.35,224.92,25771.0,203.3063,203.7683,203.252,203.7683,25771.0
2022-05-09 14:20:00,224.94,224.94,224.41,224.56,23604.0,203.7865,203.7865,203.3063,203.4422,23604.0
2022-05-09 14:25:00,224.55,224.63,224.19,224.46,22559.0,203.4331,203.5056,203.107,203.3516,22559.0
2022-05-09 14:30:00,224.41,224.86,224.14,224.56,38200.0,203.3063,203.714,203.0617,203.4422,38200.0
2022-05-09 14:35:00,224.7,225.0,224.18,224.59,34666.0,203.569,203.8408,203.0979,203.4694,34666.0
2022-05-09 14:40:00,224.56,224.73,224.27,224.58,16517.0,203.4422,203.5962,203.1795,203.4603,16517.0
2022-05-09 14:45:00,224.68,225.0,224.57,224.61,15740.0,203.5509,203.8408,203.4513,203.4875,15740.0
2022-05-09 14:50:00,224.52,225.08,224.27,225.02,21399.0,203.406,203.9133,203.1795,203.8589,21399.0
2022-05-09 14:55:00,225.13,225.37,224.83,224.93,25669.0,203.9586,204.176,203.6868,203.7774,25669.0
2022-05-09 15:00:00,224.91,225.26,224.57,225.0,30620.0,203.7593,204.0764,203.4513,203.8408,30620.0
2022-05-09 15:05:00,224.99,225.78,224.83,225.09,19792.0,203.8318,204.5475,203.6868,203.9224,19792.0
2022-05-09 15:10:00,225.16,226.1,225.05,225.87,34278.0,203.9858,204.8374,203.8861,204.629,34278.0
2022-05-09 15:15:00,225.96,226.02,224.97,225.52,27425.0,204.7105,204.7649,203.8136,204.3119,27425.0
2022-05-09 15:20:00,225.47,225.48,224.84,225.0,23607.0,204.2666,204.2757,203.6959,203.8408,23607.0
2022-05-09 15:25:00,225.0,225.09,224.61,224.81,31115.0,203.8408,203.9224,203.4875,203.6687,31115.0
2022-05-09 15:30:00,224.82,224.93,224.29,224.7,39310.0,203.6778,203.7774,203.1976,203.569,39310.0
2022-05-09 15:35:00,224.76,225.03,224.4,224.61,27524.0,203.6234,203.868,203.2973,203.4875,27524.0
2022-05-09 15:40:00,224.55,224.58,223.79,223.91,51603.0,203.4331,203.4603,202.7446,202.8533,51603.0
2022-05-09 15:45:00,223.99,224.19,223.65,224.09,43552.0,202.9258,203.107,202.6178,203.0164,43552.0
2022-05-09 15:50:00,224.1,224.1,223.14,223.77,83984.0,203.0255,203.0255,202.1557,202.7265,83984.0
2022-05-09 15:55:00,223.78,224.49,223.78,224.06,104838.0,202.7356,203.3788,202.7356,202.9892,104838.0
2022-05-10 09:30:00,226.59,228.75,226.59,227.21,104485.0,205.2813,207.2382,205.2813,205.843,104485.0
2022-05-10 09:35:00,227.22,227.33,226.15,226.68,25397.0,205.8521,205.9517,204.8827,205.3628,25397.0
2022-05-10 09:40:00,226.74,226.74,225.6,225.84,20610.0,205.4172,205.4172,204.3844,204.6018,20610.0
2022-05-10 09:45:00,225.81,225.81,224.32,224.69,26698.0,204.5747,204.5747,203.2248,203.56,26698.0
2022-05-10 09:50:00,224.67,224.95,223.5,223.53,51098.0,203.5419,203.7955,202.4819,202.5091,51098.0
2022-05-10 09:55:00,223.5,223.69,222.23,222.92,32825.0,202.4819,202.654,201.3313,201.9564,32825.0
2022-05-10 10:00:00,222.92,223.55,222.75,222.8,34234.0,201.9564,202.5272,201.8024,201.8477,34234.0
2022-05-10 10:05:00,222.77,223.2,222.1,222.33,38165.0,201.8205,202.2101,201.2135,201.4219,38165.0
2022-05-10 10:10:00,222.42,222.93,221.9,222.25,32330.0,201.5035,201.9655,201.0324,201.3494,32330.0
2022-05-10 10:15:00,222.18,223.06,222.18,222.59,33519.0,201.286,202.0833,201.286,201.6575,33519.0
2022-05-10 10:20:00,222.51,222.82,221.38,221.68,37630.0,201.585,201.8658,200.5613,200.833,37630.0
2022-05-10 10:25:00,221.6,221.74,220.58,221.15,38963.0,200.7606,200.8874,199.8365,200.3529,38963.0
2022-05-10 10:30:00,221.1,221.71,220.82,221.11,33646.0,200.3076,200.8602,200.0539,200.3166,33646.0
2022-05-10 10:35:00,221.14,221.22,220.44,220.57,24197.0,200.3438,200.4163,199.7097,199.8274,24197.0
2022-05-10 10:40:00,220.57,220.67,220.0,220.62,43592.0,199.8274,199.918,199.311,199.8727,43592.0
2022-05-10 10:45:00,220.63,220.73,219.54,219.99,61784.0,199.8818,199.9724,198.8943,199.302,61784.0
2022-05-10 10:50:00,219.87,220.14,219.34,220.06,33114.0,199.1933,199.4379,198.7131,199.3654,33114.0
2022-05-10 10:55:00,219.9,219.93,219.16,219.46,22119.0,199.2204,199.2476,198.55,198.8218,22119.0
2022-05-10 11:00:00,219.37,219.73,218.75,219.09,27683.0,198.7403,199.0664,198.1786,198.4866,27683.0
2022-05-10 11:05:00,219.1,219.15,218.5,218.79,27480.0,198.4957,198.541,197.9521,198.2148,27480.0
2022-05-10 11:10:00,218.86,219.14,218.59,218.72,18144.0,198.2782,198.5319,198.0336,198.1514,18144.0
2022-05-10 11:15:00,218.66,219.59,218.46,219.53,17900.0,198.097,198.9396,197.9159,198.8852,17900.0
2022-05-10 11:20:00,219.59,219.65,218.92,219.09,63168.0,198.9396,198.9939,198.3326,198.4866,63168.0
2022-05-10 11:25:00,219.16,219.51,218.63,219.28,17617.0,198.55,198.8671,198.0699,198.6587,17617.0
2022-05-10 11:30:00,219.28,219.38,218.26,218.77,23789.0,198.6587,198.7493,197.7347,198.1967,23789.0
2022-05-10 11:35:00,218.8,219.65,218.76,219.45,16872.0,198.2239,198.9939,198.1876,198.8128,16872.0
2022-05-10 11:40:00,219.44,219.53,218.72,218.92,15945.0,198.8037,198.8852,198.1514,198.3326,15945.0
2022-05-10 11:45:00,218.93,218.93,218.1,218.12,29400.0,198.3417,198.3417,197.5897,197.6078,29400.0
2022-05-10 11:50:00,218.15,218.16,217.51,217.91,37115.0,197.635,197.6441,197.0552,197.4176,37115.0
2022-05-10 11:55:00,217.84,218.02,217.11,217.95,57728.0,197.3542,197.5172,196.6928,197.4538,57728.0
2022-05-10 12:00:00,218.06,218.55,217.75,218.53,36200.0,197.5535,197.9974,197.2726,197.9793,36200.0
2022-05-10 12:05:00,218.53,218.53,217.82,217.95,19731.0,197.9793,197.9793,197.336,197.4538,19731.0
2022-05-10 12:10:00,218.06,218.84,217.75,218.31,33658.0,197.5535,198.2601,197.2726,197.78,33658.0
2022-05-10 12:15:00,218.28,218.72,217.81,217.84,18840.0,197.7528,198.1514,197.327,197.3542,18840.0
2022-05-10 12:20:00,217.96,218.29,217.83,217.98,12400.0,197.4629,197.7618,197.3451,197.481,12400.0
2022-05-10 12:25:00,217.94,218.17,217.32,217.67,28924.0,197.4448,197.6531,196.8831,197.2001,28924.0
2022-05-10 12:30:00,217.7,217.97,216.69,217.45,17739.0,197.2273,197.4719,196.3123,197.0008,17739.0
2022-05-10 12:35:00,217.51,217.69,217.3,217.55,23522.0,197.0552,197.2183,196.8649,197.0914,23522.0
2022-05-10 12:40:00,217.49,218.0,217.34,217.7,23393.0,197.0371,197.4991,196.9012,197.2273,23393.0
2022-05-10 12:45:00,217.74,218.03,217.22,217.89,27440.0,197.2636,197.5263,196.7925,197.3995,27440.0
2022-05-10 12:50:00,217.83,217.83,216.94,217.11,18422.0,197.3451,197.3451,196.5388,196.6928,18422.0
2022-05-10 12:55:00,217.1,217.67,217.09,217.4,15325.0,196.6837,197.2001,196.6747,196.9555,15325.0
2022-05-10 13:00:00,217.38,218.37,217.25,218.13,38912.0,196.9374,197.8343,196.8196,197.6169,38912.0
2022-05-10 13:05:00,218.18,218.5,217.88,218.29,32063.0,197.6622,197.9521,197.3904,197.7618,32063.0
2022-05-10 13:10:00,218.39,218.45,217.7,217.99,18822.0,197.8524,197.9068,197.2273,197.4901,18822.0
2022-05-10 13:15:00,218.01,218.32,217.54,217.91,11333.0,197.5082,197.789,197.0824,197.4176,11333.0
2022-05-10 13:20:00,217.9,218.2,217.74,218.19,14366.0,197.4085,197.6803,197.2636,197.6712,14366.0
2022-05-10 13:25:00,218.22,218.79,218.18,218.79,22928.0,197.6984,198.2148,197.6622,198.2148,22928.0
2022-05-10 13:30:00,218.79,219.17,218.79,219.02,21260.0,198.2148,198.5591,198.2148,198.4232,21260.0
2022-05-10 13:35:00,219.05,219.93,219.05,219.81,37124.0,198.4504,199.2476,198.4504,199.1389,37124.0
2022-05-10 13:40:00,219.93,220.85,219.85,220.54,26969.0,199.2476,200.0811,199.1751,199.8002,26969.0
2022-05-10 13:45:00,220.62,221.54,220.56,221.53,24862.0,199.8727,200.7062,199.8184,200.6971,24862.0
2022-05-10 13:50:00,221.62,221.88,221.41,221.55,18701.0,200.7787,201.0142,200.5884,200.7153,18701.0
2022-05-10 13:55:00,221.65,222.02,221.27,221.93,13728.0,200.8059,201.1411,200.4616,201.0595,13728.0
2022-05-10 14:00:00,222.03,222.13,221.61,221.8,15941.0,201.1501,201.2407,200.7696,200.9418,15941.0
2022-05-10 14:05:00,221.84,221.84,220.77,220.82,38641.0,200.978,200.978,200.0086,200.0539,38641.0
2022-05-10 14:10:00,220.83,221.26,220.39,221.17,33710.0,200.063,200.4525,199.6644,200.371,33710.0
2022-05-10 14:15:00,221.16,221.22,219.82,220.51,19165.0,200.3619,200.4163,199.148,199.7731,19165.0
2022-05-10 14:20:00,220.58,220.98,220.31,220.53,10241.0,199.8365,200.1989,199.5919,199.7912,10241.0
2022-05-10 14:25:00,220.41,220.5,219.72,220.19,13923.0,199.6825,199.764,199.0574,199.4832,13923.0
2022-05-10 14:30:00,220.2,220.56,219.92,220.26,13077.0,199.4922,199.8184,199.2386,199.5466,13077.0
2022-05-10 14:35:00,220.41,220.67,220.05,220.24,17150.0,199.6825,199.918,199.3563,199.5285,17150.0
2022-05-10 14:40:00,220.16,221.07,219.79,220.85,17615.0,199.456,200.2804,199.1208,200.0811,17615.0
2022-05-10 14:45:00,220.92,220.92,219.81,220.13,13708.0,200.1445,200.1445,199.1389,199.4288,13708.0
2022-05-10 14:50:00,220.22,220.59,220.13,220.42,9320.0,199.5103,199.8455,199.4288,199.6915,9320.0
2022-05-10 14:55:00,220.47,220.49,219.77,220.37,8124.0,199.7368,199.7549,199.1027,199.6462,8124.0
2022-05-10 15:00:00,220.49,220.82,220.17,220.55,16402.0,199.7549,200.0539,199.465,199.8093,16402.0
2022-05-10 15:05:00,220.6,220.97,220.16,220.16,16683.0,199.8546,200.1898,199.456,199.456,16683.0
2022-05-10 15:10:00,220.17,220.39,220.01,220.2,17022.0,199.465,199.6644,199.3201,199.4922,17022.0
2022-05-10 15:15:00,220.22,220.5,219.81,220.08,16683.0,199.5103,199.764,199.1389,199.3835,16683.0
2022-05-10 15:20:00,220.11,220.23,219.3,219.54,19523.0,199.4107,199.5194,198.6769,198.8943,19523.0
2022-05-10 15:25:00,219.54,219.67,219.26,219.52,19471.0,198.8943,199.0121,198.6406,198.8762,19471.0
2022-05-10 15:30:00,219.49,219.57,219.0,219.27,27899.0,198.849,198.9215,198.4051,198.6497,27899.0
2022-05-10 15:35:00,219.25,219.5,218.69,218.87,30982.0,198.6316,198.8581,198.1242,198.2873,30982.0
2022-05-10 15:40:00,218.82,218.97,218.56,218.74,34073.0,198.242,198.3779,198.0064,198.1695,34073.0
2022-05-10 15:45:00,218.76,219.39,218.32,219.02,53547.0,198.1876,198.7584,197.789,198.4232,53547.0
2022-05-10 15:50:00,218.89,219.33,218.64,219.2,55018.0,198.3054,198.704,198.0789,198.5863,55018.0
2022-05-10 15:55:00,219.16,219.42,218.71,219.21,92616.0,198.55,198.7856,198.1423,198.5953,92616.0
2022-05-11 09:30:00,219.4,220.92,217.5,217.5,70766.0,198.7675,200.1445,197.0461,197.0461,70766.0
2022-05-11 09:35:00,217.52,218.66,217.34,218.59,25276.0,197.0643,198.097,196.9012,198.0336,25276.0
2022-05-11 09:40:00,218.44,220.62,217.88,220.53,25513.0,197.8977,199.8727,197.3904,199.7912,25513.0
2022-05-11 09:45:00,220.36,220.4,219.46,219.81,27472.0,199.6372,199.6734,198.8218,199.1389,27472.0
2022-05-11 09:50:00,219.85,220.36,219.56,219.73,28868.0,199.1751,199.6372,198.9124,199.0664,28868.0
2022-05-11 09:55:00,219.79,219.79,218.91,219.11,23560.0,199.1208,199.1208,198.3235,198.5047,23560.0
2022-05-11 10:00:00,218.99,219.5,218.53,219.34,19297.0,198.396,198.8581,197.9793,198.7131,19297.0
2022-05-11 10:05:00,219.2,219.81,218.61,218.76,21576.0,198.5863,199.1389,198.0517,198.1876,21576.0
2022-05-11 10:10:00,218.82,219.63,218.68,219.52,19089.0,198.242,198.9758,198.1152,198.8762,19089.0
2022-05-11 10:15:00,219.39,219.75,219.07,219.28,15390.0,198.7584,199.0845,198.4685,198.6587,15390.0
2022-05-11 10:20:00,219.38,220.38,218.93,219.82,16804.0,198.7493,199.6553,198.3417,199.148,16804.0
2022-05-11 10:25:00,219.73,220.3,219.48,220.0,15069.0,199.0664,199.5828,198.8399,199.311,15069.0
2022-05-11 10:30:00,219.91,220.13,218.99,219.35,21741.0,199.2295,199.4288,198.396,198.7222,21741.0
2022-05-11 10:35:00,219.28,219.78,218.96,219.66,12955.0,198.6587,199.1117,198.3688,199.003,12955.0
2022-05-11 10:40:00,219.53,220.13,219.44,220.08,16041.0,198.8852,199.4288,198.8037,199.3835,16041.0
2022-05-11 10:45:00,220.08,220.3,219.36,219.39,13935.0,199.3835,199.5828,198.7312,198.7584,13935.0
2022-05-11 10:50:00,219.4,219.55,218.19,218.66,20583.0,198.7675,198.9033,197.6712,198.097,20583.0
2022-05-11 10:55:00,218.56,218.86,218.12,218.24,26333.0,198.0064,198.2782,197.6078,197.7165,26333.0
2022-05-11 11:00:00,218.21,218.5,217.55,218.03,14851.0,197.6894,197.9521,197.0914,197.5263,14851.0
2022-05-11 11:05:00,218.18,218.26,217.54,217.67,22029.0,197.6622,197.7347,197.0824,197.2001,22029.0
2022-05-11 11:10:00,217.7,218.1,217.5,217.98,18023.0,197.2273,197.5897,197.0461,197.481,18023.0
2022-05-11 11:15:00,218.05,218.18,216.71,216.79,18223.0,197.5444,197.6622,196.3304,196.4029,18223.0
2022-05-11 11:20:00,216.81,217.52,216.77,217.3,13981.0,196.421,197.0643,196.3848,196.8649,13981.0
2022-05-11 11:25:00,217.27,217.65,217.02,217.59,17773.0,196.8378,197.182,196.6113,197.1277,17773.0
2022-05-11 11:30:00,217.63,217.91,217.31,217.58,12478.0,197.1639,197.4176,196.874,197.1186,12478.0
2022-05-11 11:35:00,217.58,218.65,217.41,218.15,13947.0,197.1186,198.088,196.9646,197.635,13947.0
2022-05-11 11:40:00,218.14,218.54,218.14,218.29,12329.0,197.6259,197.9883,197.6259,197.7618,12329.0
2022-05-11 11:45:00,218.31,218.46,217.81,217.96,16114.0,197.78,197.9159,197.327,197.4629,16114.0
2022-05-11 11:50:00,217.98,218.07,217.38,217.4,13960.0,197.481,197.5625,196.9374,196.9555,13960.0
2022-05-11 11:55:00,217.42,217.53,217.09,217.47,13298.0,196.9737,197.0733,196.6747,197.019,13298.0
2022-05-11 12:00:00,217.53,217.63,217.17,217.28,16160.0,197.0733,197.1639,196.7472,196.8468,16160.0
2022-05-11 12:05:00,217.3,217.76,217.3,217.64,17345.0,196.8649,197.2817,196.8649,197.173,17345.0
2022-05-11 12:10:00,217.58,217.84,217.46,217.59,21251.0,197.1186,197.3542,197.0099,197.1277,21251.0
2022-05-11 12:15:00,217.51,217.76,217.43,217.45,24565.0,197.0552,197.2817,196.9827,197.0008,24565.0
2022-05-11 12:20:00,217.45,217.94,217.4,217.77,23570.0,197.0008,197.4448,196.9555,197.2907,23570.0
2022-05-11 12:25:00,217.78,217.78,216.42,216.54,41831.0,197.2998,197.2998,196.0677,196.1764,41831.0
2022-05-11 12:30:00,216.42,216.42,215.8,215.85,18733.0,196.0677,196.0677,195.506,195.5513,18733.0
2022-05-11 12:35:00,215.78,216.37,215.72,215.8,13863.0,195.4879,196.0224,195.4335,195.506,13863.0
2022-05-11 12:40:00,215.78,216.17,215.36,215.61,15462.0,195.4879,195.8412,195.1074,195.3339,15462.0
2022-05-11 12:45:00,215.48,215.6,215.18,215.52,11123.0,195.2161,195.3248,194.9443,195.2523,11123.0
2022-05-11 12:50:00,215.45,215.62,215.08,215.11,13878.0,195.1889,195.3429,194.8537,194.8809,13878.0
2022-05-11 12:55:00,215.15,215.16,214.66,214.8,17424.0,194.9171,194.9262,194.4732,194.6,17424.0
2022-05-11 13:00:00,214.75,214.85,214.34,214.46,15451.0,194.5547,194.6453,194.1833,194.292,15451.0
2022-05-11 13:05:00,214.48,214.55,214.01,214.25,18580.0,194.3101,194.3736,193.8843,194.1018,18580.0
2022-05-11 13:10:00,214.2,214.52,214.02,214.05,34697.0,194.0565,194.3464,193.8934,193.9206,34697.0
2022-05-11 13:15:00,214.1,214.33,213.66,213.88,24418.0,193.9659,194.1742,193.5672,193.7666,24418.0
2022-05-11 13:20:00,213.84,214.41,213.65,214.31,14069.0,193.7303,194.2467,193.5582,194.1561,14069.0
2022-05-11 13:25:00,214.4,214.4,213.53,213.67,26153.0,194.2377,194.2377,193.4495,193.5763,26153.0
2022-05-11 13:30:00,213.66,214.1,213.44,213.88,24723.0,193.5672,193.9659,193.3679,193.7666,24723.0
2022-05-11 13:35:00,213.89,213.98,213.03,213.08,12665.0,193.7756,193.8572,192.9965,193.0418,12665.0
2022-05-11 13:40:00,213.04,213.5,212.81,213.27,18935.0,193.0056,193.4223,192.7972,193.2139,18935.0
2022-05-11 13:45:00,213.24,213.3,212.6,213.3,64660.0,193.1867,193.2411,192.6069,193.2411,64660.0
2022-05-11 13:50:00,213.31,213.55,212.97,213.06,12557.0,193.2502,193.4676,192.9421,193.0237,12557.0
2022-05-11 13:55:00,213.13,213.33,212.38,212.54,17119.0,193.0871,193.2683,192.4076,192.5526,17119.0
2022-05-11 14:00:00,212.61,213.64,212.61,213.63,20175.0,192.616,193.5491,192.616,193.5401,20175.0
2022-05-11 14:05:00,213.7,213.79,213.39,213.44,21711.0,193.6035,193.685,193.3226,193.3679,21711.0
2022-05-11 14:10:00,213.35,213.89,213.27,213.78,16231.0,193.2864,193.7756,193.2139,193.676,16231.0
2022-05-11 14:15:00,213.88,214.44,213.63,214.25,14621.0,193.7666,194.2739,193.5401,194.1018,14621.0
2022-05-11 14:20:00,214.15,214.62,213.55,214.55,28249.0,194.0112,194.437,193.4676,194.3736,28249.0
2022-05-11 14:25:00,214.67,215.21,214.2,214.45,29741.0,194.4823,194.9715,194.0565,194.283,29741.0
2022-05-11 14:30:00,214.4,215.08,214.17,215.02,16922.0,194.2377,194.8537,194.0293,194.7994,16922.0
2022-05-11 14:35:00,214.97,215.38,214.91,215.24,13569.0,194.7541,195.1255,194.6997,194.9987,13569.0
2022-05-11 14:40:00,215.19,215.57,214.8,215.53,22017.0,194.9534,195.2976,194.6,195.2614,22017.0
2022-05-11 14:45:00,215.43,215.6,214.66,214.77,16128.0,195.1708,195.3248,194.4732,194.5729,16128.0
2022-05-11 14:50:00,214.85,214.89,214.26,214.31,12897.0,194.6453,194.6816,194.1108,194.1561,12897.0
2022-05-11 14:55:00,214.45,214.74,214.29,214.43,12320.0,194.283,194.5457,194.138,194.2648,12320.0
2022-05-11 15:00:00,214.48,214.64,214.14,214.23,12780.0,194.3101,194.4551,194.0021,194.0836,12780.0
2022-05-11 15:05:00,214.24,214.81,214.09,214.81,9099.0,194.0927,194.6091,193.9568,194.6091,9099.0
2022-05-11 15:10:00,214.75,215.09,214.53,214.71,17187.0,194.5547,194.8628,194.3554,194.5185,17187.0
2022-05-11 15:15:00,214.76,215.15,214.21,214.86,17401.0,194.5638,194.9171,194.0655,194.6544,17401.0
2022-05-11 15:20:00,214.79,214.89,214.53,214.68,14962.0,194.591,194.6816,194.3554,194.4913,14962.0
2022-05-11 15:25:00,214.69,215.16,214.54,214.77,20278.0,194.5004,194.9262,194.3645,194.5729,20278.0
2022-05-11 15:30:00,214.8,214.9,214.37,214.51,18037.0,194.6,194.6906,194.2105,194.3373,18037.0
2022-05-11 15:35:00,214.47,214.52,214.08,214.12,18379.0,194.3011,194.3464,193.9478,193.984,18379.0
2022-05-11 15:40:00,214.15,214.36,214.03,214.17,28864.0,194.0112,194.2014,193.9025,194.0293,28864.0
2022-05-11 15:45:00,214.21,214.22,213.67,213.68,42012.0,194.0655,194.0746,193.5763,193.5854,42012.0
2022-05-11 15:50:00,213.66,214.12,213.45,213.74,84703.0,193.5672,193.984,193.377,193.6397,84703.0
2022-05-11 15:55:00,213.7,213.86,213.28,213.61,123004.0,193.6035,193.7484,193.223,193.522,123004.0
2022-05-12 09:30:00,213.36,215.12,213.36,215.06,101529.0,193.2955,194.8899,193.2955,194.8356,101529.0
2022-05-12 09:35:00,215.24,215.81,214.82,215.65,38771.0,194.9987,195.5151,194.6182,195.3701,38771.0
2022-05-12 09:40:00,215.66,215.77,214.7,214.79,32947.0,195.3792,195.4788,194.5094,194.591,32947.0
2022-05-12 09:45:00,214.61,215.65,214.19,215.26,25646.0,194.4279,195.3701,194.0474,195.0168,25646.0
2022-05-12 09:50:00,215.02,217.33,214.97,216.87,40330.0,194.7994,196.8921,194.7541,196.4754,40330.0
2022-05-12 09:55:00,216.74,217.9,215.92,217.5,33709.0,196.3576,197.4085,195.6147,197.0461,33709.0
2022-05-12 10:00:00,217.41,217.41,216.6,216.85,25891.0,196.9646,196.9646,196.2308,196.4573,25891.0
2022-05-12 10:05:00,217.01,219.05,216.8,218.8,37145.0,196.6022,198.4504,196.412,198.2239,37145.0
2022-05-12 10:10:00,218.79,219.11,218.16,218.38,50910.0,198.2148,198.5047,197.6441,197.8434,50910.0
2022-05-12 10:15:00,218.46,218.5,217.42,217.49,22590.0,197.9159,197.9521,196.9737,197.0371,22590.0
2022-05-12 10:20:00,217.7,217.96,217.19,217.78,29740.0,197.2273,197.4629,196.7653,197.2998,29740.0
2022-05-12 10:25:00,217.84,218.22,217.48,217.75,20413.0,197.3542,197.6984,197.028,197.2726,20413.0
2022-05-12 10:30:00,217.82,218.02,217.07,217.87,19286.0,197.336,197.5172,196.6566,197.3813,19286.0
2022-05-12 10:35:00,218.04,218.13,217.27,218.12,19483.0,197.5353,197.6169,196.8378,197.6078,19483.0
2022-05-12 10:40:00,218.01,218.23,217.36,217.7,25807.0,197.5082,197.7075,196.9193,197.2273,25807.0
2022-05-12 10:45:00,217.73,218.7,217.35,218.45,29685.0,197.2545,198.1333,196.9102,197.9068,29685.0
2022-05-12 10:50:00,218.56,219.06,218.25,218.37,33435.0,198.0064,198.4594,197.7256,197.8343,33435.0
2022-05-12 10:55:00,218.37,219.08,218.25,218.69,26459.0,197.8343,198.4775,197.7256,198.1242,26459.0
2022-05-12 11:00:00,218.73,219.61,218.44,219.49,39839.0,198.1605,198.9577,197.8977,198.849,39839.0
2022-05-12 11:05:00,219.6,220.67,219.4,220.63,29943.0,198.9486,199.918,198.7675,199.8818,29943.0
2022-05-12 11:10:00,220.72,220.82,219.63,219.76,22775.0,199.9633,200.0539,198.9758,199.0936,22775.0
2022-05-12 11:15:00,219.54,220.11,219.21,219.86,25744.0,198.8943,199.4107,198.5953,199.1842,25744.0
2022-05-12 11:20:00,219.89,219.94,218.92,219.25,20751.0,199.2114,199.2567,198.3326,198.6316,20751.0
2022-05-12 11:25:00,219.33,219.64,218.98,219.28,18009.0,198.704,198.9849,198.387,198.6587,18009.0
2022-05-12 11:30:00,219.42,219.55,218.69,218.97,15990.0,198.7856,198.9033,198.1242,198.3779,15990.0
2022-05-12 11:35:00,218.97,219.79,218.91,219.79,25812.0,198.3779,199.1208,198.3235,199.1208,25812.0
2022-05-12 11:40:00,219.67,219.73,218.76,218.97,19805.0,199.0121,199.0664,198.1876,198.3779,19805.0
2022-05-12 11:45:00,219.0,219.0,218.16,218.29,15630.0,198.4051,198.4051,197.6441,197.7618,15630.0
2022-05-12 11:50:00,218.27,218.5,218.0,218.31,26320.0,197.7437,197.9521,197.4991,197.78,26320.0
2022-05-12 11:55:00,218.25,218.37,217.21,217.21,24237.0,197.7256,197.8343,196.7834,196.7834,24237.0
2022-05-12 12:00:00,217.22,217.8,217.05,217.72,23255.0,196.7925,197.3179,196.6385,197.2454,23255.0
2022-05-12 12:05:00,217.65,218.02,217.5,217.68,13553.0,197.182,197.5172,197.0461,197.2092,13553.0
2022-05-12 12:10:00,217.69,217.88,217.12,217.66,29463.0,197.2183,197.3904,196.7019,197.1911,29463.0
2022-05-12 12:15:00,217.6,217.9,217.31,217.76,16986.0,197.1367,197.4085,196.874,197.2817,16986.0
2022-05-12 12:20:00,217.73,218.18,217.55,218.04,13258.0,197.2545,197.6622,197.0914,197.5353,13258.0
2022-05-12 12:25:00,217.93,218.15,217.78,217.9,14386.0,197.4357,197.635,197.2998,197.4085,14386.0
2022-05-12 12:30:00,217.89,218.44,217.86,218.37,9738.0,197.3995,197.8977,197.3723,197.8343,9738.0
2022-05-12 12:35:00,218.29,218.31,217.89,217.92,11439.0,197.7618,197.78,197.3995,197.4266,11439.0
2022-05-12 12:40:00,217.83,218.44,217.41,218.44,11043.0,197.3451,197.8977,196.9646,197.8977,11043.0
2022-05-12 12:45:00,218.44,218.5,217.97,218.07,19731.0,197.8977,197.9521,197.4719,197.5625,19731.0
2022-05-12 12:50:00,217.99,218.44,217.96,218.13,13795.0,197.4901,197.8977,197.4629,197.6169,13795.0
2022-05-12 12:55:00,218.1,218.5,217.4,217.4,16309.0,197.5897,197.9521,196.9555,196.9555,16309.0
2022-05-12 13:00:00,217.43,217.53,216.91,217.0,17317.0,196.9827,197.0733,196.5116,196.5932,17317.0
2022-05-12 13:05:00,217.05,217.21,216.81,217.1,11592.0,196.6385,196.7834,196.421,196.6837,11592.0
2022-05-12 13:10:00,217.15,217.57,217.0,217.21,9299.0,196.729,197.1095,196.5932,196.7834,9299.0
2022-05-12 13:15:00,217.25,217.56,216.57,216.74,14187.0,196.8196,197.1005,196.2036,196.3576,14187.0
2022-05-12 13:20:00,216.84,216.98,216.21,216.44,13654.0,196.4482,196.575,195.8774,196.0858,13654.0
2022-05-12 13:25:00,216.36,216.51,215.96,216.27,15327.0,196.0133,196.1492,195.651,195.9318,15327.0
2022-05-12 13:30:00,216.29,216.56,215.83,215.94,17614.0,195.9499,196.1945,195.5332,195.6328,17614.0
2022-05-12 13:35:00,215.89,216.12,215.61,215.84,19129.0,195.5875,195.7959,195.3339,195.5422,19129.0
2022-05-12 13:40:00,215.76,216.07,215.45,215.49,24156.0,195.4698,195.7506,195.1889,195.2252,24156.0
2022-05-12 13:45:00,215.41,215.49,214.8,214.8,22182.0,195.1527,195.2252,194.6,194.6,22182.0
2022-05-12 13:50:00,214.78,214.91,214.48,214.59,12870.0,194.5819,194.6997,194.3101,194.4098,12870.0
2022-05-12 13:55:00,214.64,214.9,214.42,214.55,18806.0,194.4551,194.6906,194.2558,194.3736,18806.0
2022-05-12 14:00:00,214.54,214.93,214.47,214.8,20817.0,194.3645,194.7178,194.3011,194.6,20817.0
2022-05-12 14:05:00,214.76,214.76,213.73,213.73,18754.0,194.5638,194.5638,193.6307,193.6307,18754.0
2022-05-12 14:10:00,213.66,214.22,213.57,214.02,18197.0,193.5672,194.0746,193.4857,193.8934,18197.0
2022-05-12 14:15:00,213.98,214.32,213.88,214.32,19471.0,193.8572,194.1652,193.7666,194.1652,19471.0
2022-05-12 14:20:00,214.27,214.58,213.86,213.95,20108.0,194.1199,194.4007,193.7484,193.83,20108.0
2022-05-12 14:25:00,213.95,214.18,213.64,213.98,15221.0,193.83,194.0383,193.5491,193.8572,15221.0
2022-05-12 14:30:00,213.98,214.38,213.22,213.51,20500.0,193.8572,194.2195,193.1686,193.4314,20500.0
2022-05-12 14:35:00,213.64,213.67,213.19,213.22,15572.0,193.5491,193.5763,193.1414,193.1686,15572.0
2022-05-12 14:40:00,213.24,213.38,213.06,213.25,17260.0,193.1867,193.3136,193.0237,193.1958,17260.0
2022-05-12 14:45:00,213.24,213.74,213.24,213.41,23117.0,193.1867,193.6397,193.1867,193.3408,23117.0
2022-05-12 14:50:00,213.39,214.11,213.21,213.9,9338.0,193.3226,193.9749,193.1596,193.7847,9338.0
2022-05-12 14:55:00,213.81,214.0,213.66,213.78,20590.0,193.7031,193.8753,193.5672,193.676,20590.0
2022-05-12 15:00:00,213.86,214.41,213.53,214.34,15781.0,193.7484,194.2467,193.4495,194.1833,15781.0
2022-05-12 15:05:00,214.41,214.46,213.71,213.96,22872.0,194.2467,194.292,193.6125,193.839,22872.0
2022-05-12 15:10:00,213.99,214.11,213.59,213.98,13774.0,193.8662,193.9749,193.5038,193.8572,13774.0
2022-05-12 15:15:00,214.02,214.96,213.99,214.8,24665.0,193.8934,194.745,193.8662,194.6,24665.0
2022-05-12 15:20:00,214.8,216.07,214.68,215.93,33113.0,194.6,195.7506,194.4913,195.6238,33113.0
2022-05-12 15:25:00,215.85,216.5,215.44,215.62,19117.0,195.5513,196.1402,195.1799,195.3429,19117.0
2022-05-12 15:30:00,215.6,216.57,215.6,216.28,20615.0,195.3248,196.2036,195.3248,195.9409,20615.0
2022-05-12 15:35:00,216.23,216.61,215.93,216.51,21352.0,195.8956,196.2398,195.6238,196.1492,21352.0
2022-05-12 15:40:00,216.59,216.91,216.15,216.31,29994.0,196.2217,196.5116,195.8231,195.968,29994.0
2022-05-12 15:45:00,216.27,216.66,216.04,216.09,45871.0,195.9318,196.2851,195.7234,195.7687,45871.0
2022-05-12 15:50:00,216.19,217.14,216.15,216.35,49860.0,195.8593,196.72,195.8231,196.0043,49860.0
2022-05-12 15:55:00,216.32,217.43,216.26,217.28,78898.0,195.9771,196.9827,195.9227,196.8468,78898.0
2022-05-13 09:30:00,219.99,221.47,219.28,221.19,116772.0,199.302,200.6428,198.6587,200.3891,116772.0
2022-05-13 09:35:00,221.14,222.16,220.74,221.6,53494.0,200.3438,201.2679,199.9814,200.7606,53494.0
2022-05-13 09:40:00,221.42,221.85,220.39,221.08,34384.0,200.5975,200.9871,199.6644,200.2895,34384.0
2022-05-13 09:45:00,220.83,222.2,220.83,221.68,33011.0,200.063,201.3041,200.063,200.833,33011.0
2022-05-13 09:50:00,221.68,222.11,220.87,222.05,22195.0,200.833,201.2226,200.0992,201.1682,22195.0
2022-05-13 09:55:00,222.05,222.11,221.0,221.56,28936.0,201.1682,201.2226,200.217,200.7243,28936.0
2022-05-13 10:00:00,221.69,221.91,221.06,221.52,18372.0,200.8421,201.0414,200.2713,200.6881,18372.0
2022-05-13 10:05:00,221.56,222.49,221.52,222.22,31037.0,200.7243,201.5669,200.6881,201.3223,31037.0
2022-05-13 10:10:00,222.21,222.44,221.93,222.07,13525.0,201.3132,201.5216,201.0595,201.1864,13525.0
2022-05-13 10:15:00,222.1,222.1,221.62,221.91,14664.0,201.2135,201.2135,200.7787,201.0414,14664.0
2022-05-13 10:20:00,221.94,222.72,221.87,222.66,18138.0,201.0686,201.7752,201.0052,201.7209,18138.0
2022-05-13 10:25:00,222.7,223.3,222.43,222.43,18194.0,201.7571,202.3007,201.5125,201.5125,18194.0
2022-05-13 10:30:00,222.4,222.54,222.03,222.09,21251.0,201.4853,201.6122,201.1501,201.2045,21251.0
2022-05-13 10:35:00,222.03,222.11,221.63,221.95,18433.0,201.1501,201.2226,200.7877,201.0777,18433.0
2022-05-13 10:40:00,221.99,222.12,221.41,221.41,10158.0,201.1139,201.2317,200.5884,200.5884,10158.0
2022-05-13 10:45:00,221.42,221.87,221.06,221.69,16528.0,200.5975,201.0052,200.2713,200.8421,16528.0
2022-05-13 10:50:00,221.66,222.21,221.49,222.21,10857.0,200.8149,201.3132,200.6609,201.3132,10857.0
2022-05-13 10:55:00,222.3,222.42,221.81,222.08,10056.0,201.3947,201.5035,200.9508,201.1954,10056.0
2022-05-13 11:00:00,222.01,222.01,221.35,221.43,18309.0,201.132,201.132,200.5341,200.6066,18309.0
2022-05-13 11:05:00,221.53,221.98,221.51,221.93,11745.0,200.6971,201.1048,200.679,201.0595,11745.0
2022-05-13 11:10:00,221.97,222.11,221.68,221.96,13816.0,201.0958,201.2226,200.833,201.0867,13816.0
2022-05-13 11:15:00,221.85,221.86,221.43,221.61,16034.0,200.9871,200.9961,200.6066,200.7696,16034.0
2022-05-13 11:20:00,221.55,221.89,221.55,221.77,19419.0,200.7153,201.0233,200.7153,200.9146,19419.0
2022-05-13 11:25:00,221.77,222.11,221.74,222.0,11682.0,200.9146,201.2226,200.8874,201.1229,11682.0
2022-05-13 11:30:00,221.91,221.98,221.63,221.63,14204.0,201.0414,201.1048,200.7877,200.7877,14204.0
2022-05-13 11:35:00,221.63,221.96,221.55,221.72,22915.0,200.7877,201.0867,200.7153,200.8693,22915.0
2022-05-13 11:40:00,221.72,221.72,220.35,220.47,25078.0,200.8693,200.8693,199.6281,199.7368,25078.0
2022-05-13 11:45:00,220.44,220.44,219.77,219.77,34064.0,199.7097,199.7097,199.1027,199.1027,34064.0
2022-05-13 11:50:00,219.74,220.42,219.64,220.4,36978.0,199.0755,199.6915,198.9849,199.6734,36978.0
2022-05-13 11:55:00,220.58,220.63,220.16,220.21,38531.0,199.8365,199.8818,199.456,199.5013,38531.0
2022-05-13 12:00:00,220.18,220.31,219.88,220.09,18046.0,199.4741,199.5919,199.2023,199.3926,18046.0
2022-05-13 12:05:00,220.09,220.93,220.09,220.77,11011.0,199.3926,200.1536,199.3926,200.0086,11011.0
2022-05-13 12:10:00,220.8,221.0,220.8,220.84,9637.0,200.0358,200.217,200.0358,200.072,9637.0
2022-05-13 12:15:00,220.82,220.93,220.59,220.71,15411.0,200.0539,200.1536,199.8455,199.9543,15411.0
2022-05-13 12:20:00,220.68,220.71,220.33,220.42,9263.0,199.9271,199.9543,199.61,199.6915,9263.0
2022-05-13 12:25:00,220.43,220.43,220.19,220.43,7046.0,199.7006,199.7006,199.4832,199.7006,7046.0
2022-05-13 12:30:00,220.45,220.67,220.31,220.48,12405.0,199.7187,199.918,199.5919,199.7459,12405.0
2022-05-13 12:35:00,220.38,220.83,220.29,220.82,14267.0,199.6553,200.063,199.5738,200.0539,14267.0
2022-05-13 12:40:00,220.8,221.06,220.76,220.9,15396.0,200.0358,200.2713,199.9996,200.1264,15396.0
2022-05-13 12:45:00,220.88,221.12,220.75,220.86,24411.0,200.1083,200.3257,199.9905,200.0902,24411.0
2022-05-13 12:50:00,220.71,220.71,220.15,220.3,20498.0,199.9543,199.9543,199.4469,199.5828,20498.0
2022-05-13 12:55:00,220.3,220.72,220.27,220.62,9939.0,199.5828,199.9633,199.5556,199.8727,9939.0
2022-05-13 13:00:00,220.65,220.91,220.54,220.61,13462.0,199.8999,200.1355,199.8002,199.8637,13462.0
2022-05-13 13:05:00,220.59,220.59,220.25,220.25,8033.0,199.8455,199.8455,199.5375,199.5375,8033.0
2022-05-13 13:10:00,220.24,220.33,219.93,220.27,15804.0,199.5285,199.61,199.2476,199.5556,15804.0
2022-05-13 13:15:00,220.25,220.25,219.74,219.93,23048.0,199.5375,199.5375,199.0755,199.2476,23048.0
2022-05-13 13:20:00,220.01,220.01,219.66,219.89,11225.0,199.3201,199.3201,199.003,199.2114,11225.0
2022-05-13 13:25:00,219.9,219.91,219.45,219.45,11472.0,199.2204,199.2295,198.8128,198.8128,11472.0
2022-05-13 13:30:00,219.51,219.9,219.51,219.83,12070.0,198.8671,199.2204,198.8671,199.157,12070.0
2022-05-13 13:35:00,219.88,219.88,219.35,219.43,16533.0,199.2023,199.2023,198.7222,198.7946,16533.0
2022-05-13 13:40:00,219.38,219.38,218.92,219.0,22019.0,198.7493,198.7493,198.3326,198.4051,22019.0
2022-05-13 13:45:00,219.01,219.16,218.71,219.11,18100.0,198.4141,198.55,198.1423,198.5047,18100.0
2022-05-13 13:50:00,219.08,219.23,218.75,218.98,14469.0,198.4775,198.6134,198.1786,198.387,14469.0
2022-05-13 13:55:00,218.96,218.97,218.57,218.78,14326.0,198.3688,198.3779,198.0155,198.2058,14326.0
2022-05-13 14:00:00,218.75,218.75,217.9,218.04,17494.0,198.1786,198.1786,197.4085,197.5353,17494.0
2022-05-13 14:05:00,218.01,218.51,217.8,218.49,24700.0,197.5082,197.9612,197.3179,197.943,24700.0
2022-05-13 14:10:00,218.5,218.81,218.3,218.31,12662.0,197.9521,198.2329,197.7709,197.78,12662.0
2022-05-13 14:15:00,218.36,218.66,218.11,218.64,7528.0,197.8253,198.097,197.5988,198.0789,7528.0
2022-05-13 14:20:00,218.72,218.75,218.12,218.14,20869.0,198.1514,198.1786,197.6078,197.6259,20869.0
2022-05-13 14:25:00,218.14,218.52,218.07,218.52,10818.0,197.6259,197.9702,197.5625,197.9702,10818.0
2022-05-13 14:30:00,218.48,219.38,218.48,219.04,16313.0,197.934,198.7493,197.934,198.4413,16313.0
2022-05-13 14:35:00,219.08,219.13,218.38,218.63,11420.0,198.4775,198.5228,197.8434,198.0699,11420.0
2022-05-13 14:40:00,218.63,219.04,218.46,218.98,14295.0,198.0699,198.4413,197.9159,198.387,14295.0
2022-05-13 14:45:00,218.96,218.96,218.52,218.65,9753.0,198.3688,198.3688,197.9702,198.088,9753.0
2022-05-13 14:50:00,218.67,219.25,218.67,219.23,16394.0,198.1061,198.6316,198.1061,198.6134,16394.0
2022-05-13 14:55:00,219.28,219.39,219.08,219.39,18560.0,198.6587,198.7584,198.4775,198.7584,18560.0
2022-05-13 15:00:00,219.35,219.6,219.2,219.3,16763.0,198.7222,198.9486,198.5863,198.6769,16763.0
2022-05-13 15:05:00,219.26,219.6,219.26,219.58,9001.0,198.6406,198.9486,198.6406,198.9305,9001.0
2022-05-13 15:10:00,219.68,219.88,219.59,219.88,11829.0,199.0211,199.2023,198.9396,199.2023,11829.0
2022-05-13 15:15:00,219.9,220.23,219.78,219.94,33357.0,199.2204,199.5194,199.1117,199.2567,33357.0
2022-05-13 15:20:00,219.91,219.95,219.52,219.92,18793.0,199.2295,199.2657,198.8762,199.2386,18793.0
2022-05-13 15:25:00,219.92,220.11,219.72,220.08,12871.0,199.2386,199.4107,199.0574,199.3835,12871.0
2022-05-13 15:30:00,220.1,220.17,219.26,219.39,24681.0,199.4016,199.465,198.6406,198.7584,24681.0
2022-05-13 15:35:00,219.39,219.77,219.08,219.56,24393.0,198.7584,199.1027,198.4775,198.9124,24393.0
2022-05-13 15:40:00,219.49,220.02,219.49,219.96,26239.0,198.849,199.3291,198.849,199.2748,26239.0
2022-05-13 15:45:00,220.0,220.22,219.52,219.83,47886.0,199.311,199.5103,198.8762,199.157,47886.0
2022-05-13 15:50:00,219.84,220.0,219.28,219.75,57053.0,199.1661,199.311,198.6587,199.0845,57053.0
2022-05-13 15:55:00,219.76,219.81,219.32,219.65,127763.0,199.0936,199.1389,198.695,198.9939,127763.0
2022-05-16 09:30:00,220.11,220.35,218.12,218.8,80315.0,199.4107,199.6281,197.6078,198.2239,80315.0
2022-05-16 09:35:00,218.93,218.93,217.4,218.02,31762.0,198.3417,198.3417,196.9555,197.5172,31762.0
2022-05-16 09:40:00,218.03,218.09,217.06,217.19,20429.0,197.5263,197.5806,196.6475,196.7653,20429.0
2022-05-16 09:45:00,217.06,217.16,216.27,216.81,32574.0,196.6475,196.7381,195.9318,196.421,32574.0
2022-05-16 09:50:00,216.97,218.17,216.81,218.13,22837.0,196.566,197.6531,196.421,197.6169,22837.0
2022-05-16 09:55:00,218.22,218.44,217.48,217.92,25257.0,197.6984,197.8977,197.028,197.4266,25257.0
2022-05-16 10:00:00,217.9,218.1,217.36,217.55,17437.0,197.4085,197.5897,196.9193,197.0914,17437.0
2022-05-16 10:05:00,217.65,218.77,217.51,218.74,17993.0,197.182,198.1967,197.0552,198.1695,17993.0
2022-05-16 10:10:00,218.68,219.12,218.18,218.18,24154.0,198.1152,198.5138,197.6622,197.6622,24154.0
2022-05-16 10:15:00,218.19,218.76,218.13,218.43,22572.0,197.6712,198.1876,197.6169,197.8887,22572.0
2022-05-16 10:20:00,218.39,218.75,218.3,218.43,17490.0,197.8524,198.1786,197.7709,197.8887,17490.0
2022-05-16 10:25:00,218.39,218.63,217.81,218.62,27716.0,197.8524,198.0699,197.327,198.0608,27716.0
2022-05-16 10:30:00,218.57,218.62,217.67,217.67,18297.0,198.0155,198.0608,197.2001,197.2001,18297.0
2022-05-16 10:35:00,217.69,218.02,217.46,217.94,23414.0,197.2183,197.5172,197.0099,197.4448,23414.0
2022-05-16 10:40:00,217.88,218.56,217.68,218.43,24682.0,197.3904,198.0064,197.2092,197.8887,24682.0
2022-05-16 10:45:00,218.38,218.38,217.33,217.33,22671.0,197.8434,197.8434,196.8921,196.8921,22671.0
2022-05-16 10:50:00,217.37,217.37,216.98,217.03,20623.0,196.9284,196.9284,196.575,196.6203,20623.0
2022-05-16 10:55:00,216.99,217.44,216.88,217.07,14681.0,196.5841,196.9918,196.4844,196.6566,14681.0
2022-05-16 11:00:00,217.08,217.18,216.64,216.68,11362.0,196.6656,196.7562,196.267,196.3032,11362.0
2022-05-16 11:05:00,216.66,217.2,216.46,217.2,9946.0,196.2851,196.7743,196.1039,196.7743,9946.0
2022-05-16 11:10:00,217.21,217.32,216.9,217.04,13227.0,196.7834,196.8831,196.5026,196.6294,13227.0
2022-05-16 11:15:00,216.95,217.32,216.91,217.03,20347.0,196.5479,196.8831,196.5116,196.6203,20347.0
2022-05-16 11:20:00,216.87,216.91,216.58,216.84,20447.0,196.4754,196.5116,196.2126,196.4482,20447.0
2022-05-16 11:25:00,216.84,217.14,216.73,217.05,39345.0,196.4482,196.72,196.3485,196.6385,39345.0
2022-05-16 11:30:00,217.06,217.84,217.04,217.84,16785.0,196.6475,197.3542,196.6294,197.3542,16785.0
2022-05-16 11:35:00,217.88,217.88,217.07,217.37,9335.0,197.3904,197.3904,196.6566,196.9284,9335.0
2022-05-16 11:40:00,217.32,217.72,216.94,217.69,11499.0,196.8831,197.2454,196.5388,197.2183,11499.0
2022-05-16 11:45:00,217.68,217.88,217.58,217.74,17379.0,197.2092,197.3904,197.1186,197.2636,17379.0
2022-05-16 11:50:00,217.73,217.8,217.42,217.76,20694.0,197.2545,197.3179,196.9737,197.2817,20694.0
2022-05-16 11:55:00,217.8,217.98,217.69,217.81,16110.0,197.3179,197.481,197.2183,197.327,16110.0
2022-05-16 12:00:00,217.82,218.3,217.76,218.16,32192.0,197.336,197.7709,197.2817,197.6441,32192.0
2022-05-16 12:05:00,218.11,218.14,217.65,217.78,31709.0,197.5988,197.6259,197.182,197.2998,31709.0
2022-05-16 12:10:00,217.74,218.16,217.64,217.83,16474.0,197.2636,197.6441,197.173,197.3451,16474.0
2022-05-16 12:15:00,217.84,217.89,217.56,217.81,12186.0,197.3542,197.3995,197.1005,197.327,12186.0
2022-05-16 12:20:00,217.71,217.85,217.42,217.53,14610.0,197.2364,197.3632,196.9737,197.0733,14610.0
2022-05-16 12:25:00,217.59,218.19,217.57,217.98,15317.0,197.1277,197.6712,197.1095,197.481,15317.0
2022-05-16 12:30:00,217.95,218.0,217.72,217.95,15447.0,197.4538,197.4991,197.2454,197.4538,15447.0
2022-05-16 12:35:00,217.97,218.26,217.94,217.97,16627.0,197.4719,197.7347,197.4448,197.4719,16627.0
2022-05-16 12:40:00,217.98,217.98,217.79,217.86,12222.0,197.481,197.481,197.3089,197.3723,12222.0
2022-05-16 12:45:00,217.9,218.3,217.8,218.27,11062.0,197.4085,197.7709,197.3179,197.7437,11062.0
2022-05-16 12:50:00,218.31,218.31,217.88,217.92,12571.0,197.78,197.78,197.3904,197.4266,12571.0
2022-05-16 12:55:00,217.88,218.29,217.81,218.15,22020.0,197.3904,197.7618,197.327,197.635,22020.0
2022-05-16 13:00:00,218.12,218.22,217.81,218.22,11122.0,197.6078,197.6984,197.327,197.6984,11122.0
2022-05-16 13:05:00,218.19,218.47,218.0,218.44,9506.0,197.6712,197.9249,197.4991,197.8977,9506.0
2022-05-16 13:10:00,218.46,219.51,218.38,219.41,27161.0,197.9159,198.8671,197.8434,198.7765,27161.0
2022-05-16 13:15:00,219.35,219.47,219.08,219.21,15921.0,198.7222,198.8309,198.4775,198.5953,15921.0
2022-05-16 13:20:00,219.24,220.32,219.23,220.19,21452.0,198.6225,199.6009,198.6134,199.4832,21452.0
2022-05-16 13:25:00,220.25,220.83,220.16,220.53,29628.0,199.5375,200.063,199.456,199.7912,29628.0
2022-05-16 13:30:00,220.54,221.04,220.51,220.94,63712.0,199.8002,200.2532,199.7731,200.1626,63712.0
2022-05-16 13:35:00,220.92,221.13,220.58,220.59,32425.0,200.1445,200.3348,199.8365,199.8455,32425.0
2022-05-16 13:40:00,220.54,220.67,219.95,220.25,25352.0,199.8002,199.918,199.2657,199.5375,25352.0
2022-05-16 13:45:00,220.18,220.41,219.89,219.98,18943.0,199.4741,199.6825,199.2114,199.2929,18943.0
2022-05-16 13:50:00,220.02,220.29,219.85,220.16,19083.0,199.3291,199.5738,199.1751,199.456,19083.0
2022-05-16 13:55:00,220.15,220.29,219.95,220.29,17322.0,199.4469,199.5738,199.2657,199.5738,17322.0
2022-05-16 14:00:00,220.37,220.69,220.14,220.66,11865.0,199.6462,199.9361,199.4379,199.909,11865.0
2022-05-16 14:05:00,220.69,221.13,220.69,221.08,13666.0,199.9361,200.3348,199.9361,200.2895,13666.0
2022-05-16 14:10:00,221.06,221.06,220.57,220.8,12605.0,200.2713,200.2713,199.8274,200.0358,12605.0
2022-05-16 14:15:00,220.85,221.12,220.72,221.03,10765.0,200.0811,200.3257,199.9633,200.2442,10765.0
2022-05-16 14:20:00,221.07,221.19,220.95,221.1,11415.0,200.2804,200.3891,200.1717,200.3076,11415.0
2022-05-16 14:25:00,221.11,221.37,220.99,221.29,18636.0,200.3166,200.5522,200.2079,200.4797,18636.0
2022-05-16 14:30:00,221.29,221.65,221.23,221.58,16181.0,200.4797,200.8059,200.4254,200.7424,16181.0
2022-05-16 14:35:00,221.57,221.6,221.29,221.45,16309.0,200.7334,200.7606,200.4797,200.6247,16309.0
2022-05-16 14:40:00,221.43,221.51,220.99,220.99,16320.0,200.6066,200.679,200.2079,200.2079,16320.0
2022-05-16 14:45:00,221.03,221.12,220.85,220.89,8981.0,200.2442,200.3257,200.0811,200.1173,8981.0
2022-05-16 14:50:00,220.85,220.96,220.68,220.68,15852.0,200.0811,200.1808,199.9271,199.9271,15852.0
2022-05-16 14:55:00,220.67,221.31,220.67,221.04,27126.0,199.918,200.4978,199.918,200.2532,27126.0
2022-05-16 15:00:00,221.08,221.41,221.03,221.41,13701.0,200.2895,200.5884,200.2442,200.5884,13701.0
2022-05-16 15:05:00,221.43,221.57,221.22,221.22,12879.0,200.6066,200.7334,200.4163,200.4163,12879.0
2022-05-16 15:10:00,221.17,221.17,220.48,220.59,23429.0,200.371,200.371,199.7459,199.8455,23429.0
2022-05-16 15:15:00,220.56,220.73,220.27,220.39,28707.0,199.8184,199.9724,199.5556,199.6644,28707.0
2022-05-16 15:20:00,220.38,220.49,220.18,220.39,19129.0,199.6553,199.7549,199.4741,199.6644,19129.0
2022-05-16 15:25:00,220.38,220.63,220.17,220.37,20682.0,199.6553,199.8818,199.465,199.6462,20682.0
2022-05-16 15:30:00,220.34,220.4,219.95,220.06,19911.0,199.6191,199.6734,199.2657,199.3654,19911.0
2022-05-16 15:35:00,220.02,220.14,219.75,219.92,35580.0,199.3291,199.4379,199.0845,199.2386,35580.0
2022-05-16 15:40:00,219.98,220.01,219.54,219.57,24684.0,199.2929,199.3201,198.8943,198.9215,24684.0
2022-05-16 15:45:00,219.56,219.65,219.31,219.42,38075.0,198.9124,198.9939,198.6859,198.7856,38075.0
2022-05-16 15:50:00,219.37,219.82,219.37,219.49,52189.0,198.7403,199.148,198.7403,198.849,52189.0
2022-05-16 15:55:00,219.56,219.67,218.81,219.37,94219.0,198.9124,199.0121,198.2329,198.7403,94219.0
2022-05-17 09:30:00,210.63,212.48,209.13,212.18,315188.0,191.6199,193.303,190.2553,193.0301,315188.0
2022-05-17 09:35:00,212.09,212.43,209.34,210.7,207370.0,192.9482,193.2575,190.4464,191.6836,207370.0
2022-05-17 09:40:00,210.72,212.03,210.52,211.66,104060.0,191.7018,192.8936,191.5199,192.557,104060.0
2022-05-17 09:45:00,211.66,211.66,210.78,210.78,76034.0,192.557,192.557,191.7564,191.7564,76034.0
2022-05-17 09:50:00,210.84,213.61,210.71,213.21,97874.0,191.811,194.331,191.6927,193.9671,97874.0
2022-05-17 09:55:00,213.23,215.4,213.22,213.59,117008.0,193.9853,195.9594,193.9762,194.3128,117008.0
2022-05-17 10:00:00,213.5,214.31,212.22,212.32,95972.0,194.2309,194.9678,193.0664,193.1574,95972.0
2022-05-17 10:05:00,212.35,213.78,212.26,213.56,60318.0,193.1847,194.4856,193.1028,194.2855,60318.0
2022-05-17 10:10:00,213.61,213.66,212.85,213.28,37659.0,194.331,194.3765,193.6396,194.0308,37659.0
2022-05-17 10:15:00,213.31,213.88,212.81,213.46,42344.0,194.0581,194.5766,193.6032,194.1945,42344.0
2022-05-17 10:20:00,213.51,214.36,212.9,213.14,62404.0,194.24,195.0133,193.6851,193.9034,62404.0
2022-05-17 10:25:00,213.11,213.53,212.26,212.34,67997.0,193.8761,194.2582,193.1028,193.1756,67997.0
2022-05-17 10:30:00,212.43,213.24,212.26,213.21,52171.0,193.2575,193.9944,193.1028,193.9671,52171.0
2022-05-17 10:35:00,213.23,213.23,212.21,212.21,56489.0,193.9853,193.9853,193.0573,193.0573,56489.0
2022-05-17 10:40:00,212.3,212.32,211.74,212.03,148519.0,193.1392,193.1574,192.6298,192.8936,148519.0
2022-05-17 10:45:00,212.0,212.36,211.04,211.11,54647.0,192.8663,193.1938,191.9929,192.0566,54647.0
2022-05-17 10:50:00,211.2,211.84,210.93,211.3,51416.0,192.1385,192.7207,191.8929,192.2295,51416.0
2022-05-17 10:55:00,211.26,211.99,211.11,211.71,35807.0,192.1931,192.8572,192.0566,192.6025,35807.0
2022-05-17 11:00:00,211.72,212.11,211.22,211.76,45541.0,192.6116,192.9664,192.1567,192.648,45541.0
2022-05-17 11:05:00,211.75,212.05,211.59,211.75,19659.0,192.6389,192.9118,192.4933,192.6389,19659.0
2022-05-17 11:10:00,211.7,211.76,211.23,211.3,33230.0,192.5934,192.648,192.1658,192.2295,33230.0
2022-05-17 11:15:00,211.33,212.25,211.18,212.08,33009.0,192.2568,193.0937,192.1203,192.9391,33009.0
2022-05-17 11:20:00,212.06,212.25,211.45,211.56,32690.0,192.9209,193.0937,192.3659,192.466,32690.0
2022-05-17 11:25:00,211.55,211.96,211.39,211.69,22634.0,192.4569,192.8299,192.3114,192.5843,22634.0
2022-05-17 11:30:00,211.7,212.59,211.7,212.51,20851.0,192.5934,193.403,192.5934,193.3303,20851.0
2022-05-17 11:35:00,212.48,212.68,212.26,212.62,23805.0,193.303,193.4849,193.1028,193.4303,23805.0
2022-05-17 11:40:00,212.62,213.17,212.51,212.91,46850.0,193.4303,193.9307,193.3303,193.6942,46850.0
2022-05-17 11:45:00,212.94,213.21,212.85,213.04,20056.0,193.7215,193.9671,193.6396,193.8124,20056.0
2022-05-17 11:50:00,213.11,213.81,213.06,213.78,24952.0,193.8761,194.5129,193.8306,194.4856,24952.0
2022-05-17 11:55:00,213.78,213.78,213.36,213.36,29472.0,194.4856,194.4856,194.1036,194.1036,29472.0
2022-05-17 12:00:00,213.47,214.28,213.39,214.16,32346.0,194.2036,194.9405,194.1308,194.8313,32346.0
2022-05-17 12:05:00,214.2,214.22,213.7,214.13,23703.0,194.8677,194.8859,194.4129,194.8041,23703.0
2022-05-17 12:10:00,214.14,214.14,213.83,213.86,14892.0,194.8132,194.8132,194.5311,194.5584,14892.0
2022-05-17 12:15:00,213.8,214.32,213.79,214.15,18904.0,194.5038,194.9769,194.4947,194.8223,18904.0
2022-05-17 12:20:00,214.16,214.8,214.16,214.76,47296.0,194.8313,195.4136,194.8313,195.3772,47296.0
2022-05-17 12:25:00,214.7,214.9,214.58,214.63,35353.0,195.3226,195.5046,195.2134,195.2589,35353.0
2022-05-17 12:30:00,214.63,214.63,213.89,213.95,28607.0,195.2589,195.2589,194.5857,194.6403,28607.0
2022-05-17 12:35:00,213.96,214.02,213.6,213.73,22693.0,194.6494,194.704,194.3219,194.4402,22693.0
2022-05-17 12:40:00,213.71,213.79,213.48,213.6,22431.0,194.422,194.4947,194.2127,194.3219,22431.0
2022-05-17 12:45:00,213.65,213.68,213.26,213.44,26039.0,194.3674,194.3947,194.0126,194.1763,26039.0
2022-05-17 12:50:00,213.45,213.53,212.82,212.96,47526.0,194.1854,194.2582,193.6123,193.7397,47526.0
2022-05-17 12:55:00,212.96,213.07,212.77,212.81,24694.0,193.7397,193.8397,193.5668,193.6032,24694.0
2022-05-17 13:00:00,212.81,212.92,212.08,212.26,67097.0,193.6032,193.7033,192.9391,193.1028,67097.0
2022-05-17 13:05:00,212.25,212.94,212.19,212.73,33179.0,193.0937,193.7215,193.0391,193.5304,33179.0
2022-05-17 13:10:00,212.73,213.18,212.58,213.09,41232.0,193.5304,193.9398,193.3939,193.8579,41232.0
2022-05-17 13:15:00,213.09,213.4,213.08,213.18,33702.0,193.8579,194.1399,193.8488,193.9398,33702.0
2022-05-17 13:20:00,213.16,213.32,212.91,213.0,23782.0,193.9216,194.0672,193.6942,193.776,23782.0
2022-05-17 13:25:00,213.0,213.16,212.87,213.0,38026.0,193.776,193.9216,193.6578,193.776,38026.0
2022-05-17 13:30:00,213.03,213.29,212.99,213.11,16436.0,193.8033,194.0399,193.7669,193.8761,16436.0
2022-05-17 13:35:00,213.08,213.76,213.05,213.59,54757.0,193.8488,194.4675,193.8215,194.3128,54757.0
2022-05-17 13:40:00,213.56,214.08,213.55,213.81,34131.0,194.2855,194.7586,194.2764,194.5129,34131.0
2022-05-17 13:45:00,213.76,213.96,213.58,213.69,33897.0,194.4675,194.6494,194.3037,194.4038,33897.0
2022-05-17 13:50:00,213.7,214.13,213.6,213.86,62424.0,194.4129,194.8041,194.3219,194.5584,62424.0
2022-05-17 13:55:00,213.85,214.12,213.64,213.64,34978.0,194.5493,194.795,194.3583,194.3583,34978.0
2022-05-17 14:00:00,213.69,213.79,213.11,213.16,32135.0,194.4038,194.4947,193.8761,193.9216,32135.0
2022-05-17 14:05:00,213.19,213.86,213.05,213.86,16540.0,193.9489,194.5584,193.8215,194.5584,16540.0
2022-05-17 14:10:00,213.79,213.9,212.93,213.0,55903.0,194.4947,194.5948,193.7124,193.776,55903.0
2022-05-17 14:15:00,212.97,213.18,212.6,212.84,25912.0,193.7488,193.9398,193.4121,193.6305,25912.0
2022-05-17 14:20:00,212.79,212.87,212.31,212.66,64487.0,193.585,193.6578,193.1483,193.4667,64487.0
2022-05-17 14:25:00,212.59,213.26,212.41,212.96,34753.0,193.403,194.0126,193.2393,193.7397,34753.0
2022-05-17 14:30:00,212.92,213.17,212.66,212.72,30710.0,193.7033,193.9307,193.4667,193.5213,30710.0
2022-05-17 14:35:00,212.69,213.09,212.52,213.09,26181.0,193.494,193.8579,193.3394,193.8579,26181.0
2022-05-17 14:40:00,213.1,213.38,212.84,213.2,38392.0,193.867,194.1217,193.6305,193.958,38392.0
2022-05-17 14:45:00,213.17,214.24,213.16,214.09,35615.0,193.9307,194.9041,193.9216,194.7677,35615.0
2022-05-17 14:50:00,214.1,214.16,213.67,213.69,25193.0,194.7768,194.8313,194.3856,194.4038,25193.0
2022-05-17 14:55:00,213.69,214.05,213.55,213.87,25653.0,194.4038,194.7313,194.2764,194.5675,25653.0
2022-05-17 15:00:00,213.81,214.11,213.75,213.87,35763.0,194.5129,194.7859,194.4584,194.5675,35763.0
2022-05-17 15:05:00,213.85,214.21,213.71,213.88,69700.0,194.5493,194.8768,194.422,194.5766,69700.0
2022-05-17 15:10:00,213.93,214.55,213.92,214.55,49478.0,194.6221,195.1862,194.613,195.1862,49478.0
2022-05-17 15:15:00,214.55,214.77,214.41,214.75,42619.0,195.1862,195.3863,195.0588,195.3681,42619.0
2022-05-17 15:20:00,214.77,215.08,214.7,214.83,63128.0,195.3863,195.6683,195.3226,195.4409,63128.0
2022-05-17 15:25:00,214.85,215.36,214.85,215.21,56470.0,195.4591,195.923,195.4591,195.7866,56470.0
2022-05-17 15:30:00,215.19,215.27,214.94,215.09,53643.0,195.7684,195.8412,195.541,195.6774,53643.0
2022-05-17 15:35:00,215.07,215.15,214.66,214.73,61037.0,195.6592,195.732,195.2862,195.3499,61037.0
2022-05-17 15:40:00,214.7,215.15,214.57,215.03,81440.0,195.3226,195.732,195.2043,195.6228,81440.0
2022-05-17 15:45:00,215.0,215.01,214.29,214.34,115159.0,195.5955,195.6046,194.9496,194.9951,115159.0
2022-05-17 15:50:00,214.4,214.56,214.03,214.28,135659.0,195.0497,195.1952,194.7131,194.9405,135659.0
2022-05-17 15:55:00,214.26,215.58,214.24,215.28,281336.0,194.9223,196.1232,194.9041,195.8503,281336.0
2022-05-18 09:30:00,163.07,168.0,162.0,164.25,3010360.0,148.3524,152.8374,147.379,149.4259,3010360.0
2022-05-18 09:35:00,164.25,165.0,160.41,160.42,2208357.0,149.4259,150.1082,145.9325,145.9416,2208357.0
2022-05-18 09:40:00,160.42,160.75,159.0,159.53,2234673.0,145.9416,146.2418,144.6497,145.1319,2234673.0
2022-05-18 09:45:00,159.5,161.08,159.13,160.3,1408801.0,145.1046,146.542,144.768,145.8324,1408801.0
2022-05-18 09:50:00,160.31,160.85,160.0,160.54,989839.0,145.8415,146.3328,145.5595,146.0507,989839.0
2022-05-18 09:55:00,160.44,161.05,159.6,160.68,840080.0,145.9598,146.5147,145.1956,146.1781,840080.0
2022-05-18 10:00:00,160.59,162.0,160.05,161.39,676642.0,146.0962,147.379,145.605,146.824,676642.0
2022-05-18 10:05:00,161.35,162.0,161.0,161.25,758275.0,146.7876,147.379,146.4692,146.6967,758275.0
2022-05-18 10:10:00,161.25,162.67,161.23,162.55,620494.0,146.6967,147.9885,146.6785,147.8793,620494.0
2022-05-18 10:15:00,162.56,162.98,161.4,161.74,605914.0,147.8884,148.2705,146.8331,147.1424,605914.0
2022-05-18 10:20:00,161.74,162.29,161.4,162.14,484209.0,147.1424,147.6428,146.8331,147.5063,484209.0
2022-05-18 10:25:00,162.14,162.72,161.7,161.72,507139.0,147.5063,148.034,147.106,147.1242,507139.0
2022-05-18 10:30:00,161.8,162.1,161.3,161.56,461945.0,147.197,147.4699,146.7421,146.9787,461945.0
2022-05-18 10:35:00,161.58,162.87,161.0,162.61,431809.0,146.9969,148.1704,146.4692,147.9339,431809.0
2022-05-18 10:40:00,162.62,163.66,162.16,163.3,607218.0,147.943,148.8891,147.5245,148.5616,607218.0
2022-05-18 10:45:00,163.34,164.4,163.02,163.8,580263.0,148.598,149.5624,148.3069,149.0165,580263.0
2022-05-18 10:50:00,163.8,164.2,163.33,163.45,434298.0,149.0165,149.3804,148.5889,148.6981,434298.0
2022-05-18 10:55:00,163.45,163.73,162.7,163.2,472820.0,148.6981,148.9528,148.0158,148.4707,472820.0
2022-05-18 11:00:00,163.18,163.9,163.0,163.72,335029.0,148.4525,149.1075,148.2887,148.9437,335029.0
2022-05-18 11:05:00,163.71,163.73,162.15,162.15,346141.0,148.9346,148.9528,147.5154,147.5154,346141.0
2022-05-18 11:10:00,162.18,162.22,161.76,161.96,231774.0,147.5427,147.5791,147.1606,147.3426,231774.0
2022-05-18 11:15:00,161.95,162.85,161.61,161.75,314401.0,147.3335,148.1522,147.0242,147.1515,314401.0
2022-05-18 11:20:00,161.75,162.25,161.52,162.1,265129.0,147.1515,147.6064,146.9423,147.4699,265129.0
2022-05-18 11:25:00,162.11,162.42,161.6,161.9,245704.0,147.479,147.7611,147.0151,147.288,245704.0
2022-05-18 11:30:00,161.88,162.42,161.77,162.35,185122.0,147.2698,147.7611,147.1697,147.6974,185122.0
2022-05-18 11:35:00,162.35,164.0,162.32,163.14,226784.0,147.6974,149.1985,147.6701,148.4161,226784.0
2022-05-18 11:40:00,163.07,163.95,162.82,163.86,249199.0,148.3524,149.153,148.125,149.0711,249199.0
2022-05-18 11:45:00,163.89,164.19,163.0,163.47,218212.0,149.0984,149.3713,148.2887,148.7163,218212.0
2022-05-18 11:50:00,163.46,163.78,162.8,162.81,178524.0,148.7072,148.9983,148.1068,148.1159,178524.0
2022-05-18 11:55:00,162.81,162.82,162.13,162.22,181079.0,148.1159,148.125,147.4972,147.5791,181079.0
2022-05-18 12:00:00,162.22,162.64,161.77,161.83,199037.0,147.5791,147.9612,147.1697,147.2243,199037.0
2022-05-18 12:05:00,161.87,161.93,161.0,161.11,243257.0,147.2607,147.3153,146.4692,146.5693,243257.0
2022-05-18 12:10:00,161.1,161.17,160.6,161.16,331816.0,146.5602,146.6239,146.1053,146.6148,331816.0
2022-05-18 12:15:00,161.16,161.86,161.13,161.34,272756.0,146.6148,147.2516,146.5875,146.7785,272756.0
2022-05-18 12:20:00,161.33,161.46,160.16,160.16,198104.0,146.7694,146.8877,145.705,145.705,198104.0
2022-05-18 12:25:00,160.17,160.43,160.02,160.12,290518.0,145.7141,145.9507,145.5777,145.6686,290518.0
2022-05-18 12:30:00,160.14,160.14,159.61,159.8,352868.0,145.6868,145.6868,145.2047,145.3775,352868.0
2022-05-18 12:35:00,159.87,160.62,159.7,160.46,372931.0,145.4412,146.1235,145.2865,145.978,372931.0
2022-05-18 12:40:00,160.43,160.52,159.26,159.39,324365.0,145.9507,146.0325,144.8863,145.0045,324365.0
2022-05-18 12:45:00,159.37,159.57,159.1,159.3,219937.0,144.9863,145.1683,144.7407,144.9226,219937.0
2022-05-18 12:50:00,159.3,159.72,159.09,159.67,216000.0,144.9226,145.3047,144.7316,145.2593,216000.0
2022-05-18 12:55:00,159.67,159.7,159.11,159.54,215511.0,145.2593,145.2865,144.7498,145.141,215511.0
2022-05-18 13:00:00,159.58,159.7,159.1,159.36,208756.0,145.1774,145.2865,144.7407,144.9772,208756.0
2022-05-18 13:05:00,159.35,159.35,158.12,158.43,444987.0,144.9681,144.9681,143.8491,144.1312,444987.0
2022-05-18 13:10:00,158.43,158.48,158.0,158.02,270490.0,144.1312,144.1767,143.74,143.7582,270490.0
2022-05-18 13:15:00,158.02,158.46,158.01,158.18,186598.0,143.7582,144.1585,143.7491,143.9037,186598.0
2022-05-18 13:20:00,158.18,158.58,158.05,158.21,158811.0,143.9037,144.2676,143.7855,143.931,158811.0
2022-05-18 13:25:00,158.21,158.68,158.16,158.56,112145.0,143.931,144.3586,143.8855,144.2494,112145.0
2022-05-18 13:30:00,158.56,158.69,158.25,158.62,157512.0,144.2494,144.3677,143.9674,144.304,157512.0
2022-05-18 13:35:00,158.61,158.61,157.77,157.91,264519.0,144.2949,144.2949,143.5307,143.6581,264519.0
2022-05-18 13:40:00,157.94,158.01,156.73,156.75,332525.0,143.6854,143.7491,142.5846,142.6028,332525.0
2022-05-18 13:45:00,156.78,157.13,156.12,156.32,300285.0,142.6301,142.9485,142.0297,142.2116,300285.0
2022-05-18 13:50:00,156.31,156.87,155.82,155.97,300294.0,142.2025,142.712,141.7567,141.8932,300294.0
2022-05-18 13:55:00,155.92,156.94,155.59,156.8,304466.0,141.8477,142.7756,141.5475,142.6483,304466.0
2022-05-18 14:00:00,156.83,157.23,156.09,157.07,312786.0,142.6756,143.0395,142.0024,142.8939,312786.0
2022-05-18 14:05:00,157.07,157.14,156.05,156.33,185823.0,142.8939,142.9576,141.966,142.2207,185823.0
2022-05-18 14:10:00,156.37,156.55,155.59,155.85,214015.0,142.2571,142.4208,141.5475,141.784,214015.0
2022-05-18 14:15:00,155.87,156.25,155.56,155.84,234800.0,141.8022,142.1479,141.5202,141.7749,234800.0
2022-05-18 14:20:00,155.85,156.12,155.62,155.68,141327.0,141.784,142.0297,141.5748,141.6294,141327.0
2022-05-18 14:25:00,155.7,156.08,155.61,155.86,144536.0,141.6476,141.9933,141.5657,141.7931,144536.0
2022-05-18 14:30:00,155.86,156.28,155.2,155.46,226975.0,141.7931,142.1752,141.1927,141.4292,226975.0
2022-05-18 14:35:00,155.52,156.25,155.21,156.06,214863.0,141.4838,142.1479,141.2018,141.9751,214863.0
2022-05-18 14:40:00,156.06,156.78,156.03,156.44,242821.0,141.9751,142.6301,141.9478,142.3208,242821.0
2022-05-18 14:45:00,156.48,156.72,156.11,156.58,176846.0,142.3572,142.5755,142.0206,142.4481,176846.0
2022-05-18 14:50:00,156.56,156.89,156.25,156.29,177476.0,142.4299,142.7302,142.1479,142.1843,177476.0
2022-05-18 14:55:00,156.3,156.39,156.05,156.16,126251.0,142.1934,142.2753,141.966,142.066,126251.0
2022-05-18 15:00:00,156.12,157.17,156.1,156.77,267742.0,142.0297,142.9849,142.0115,142.621,267742.0
2022-05-18 15:05:00,156.75,157.69,156.57,157.56,299825.0,142.6028,143.458,142.439,143.3397,299825.0
2022-05-18 15:10:00,157.55,158.2,157.54,158.11,389964.0,143.3306,143.9219,143.3215,143.84,389964.0
2022-05-18 15:15:00,158.1,158.74,157.93,158.74,449209.0,143.831,144.4132,143.6763,144.4132,449209.0
2022-05-18 15:20:00,158.72,158.97,158.05,158.47,395778.0,144.395,144.6224,143.7855,144.1676,395778.0
2022-05-18 15:25:00,158.38,159.14,158.13,158.93,484686.0,144.0857,144.7771,143.8582,144.586,484686.0
2022-05-18 15:30:00,158.93,160.65,158.92,160.63,710378.0,144.586,146.1508,144.5769,146.1326,710378.0
2022-05-18 15:35:00,160.63,161.01,160.01,160.85,735086.0,146.1326,146.4783,145.5686,146.3328,735086.0
2022-05-18 15:40:00,160.88,161.27,160.34,160.61,746500.0,146.36,146.7148,145.8688,146.1144,746500.0
2022-05-18 15:45:00,160.61,161.05,159.88,160.03,696730.0,146.1144,146.5147,145.4503,145.5868,696730.0
2022-05-18 15:50:00,160.05,160.85,160.04,160.35,783783.0,145.605,146.3328,145.5959,145.8779,783783.0
2022-05-18 15:55:00,160.37,161.73,160.36,161.71,1280714.0,145.8961,147.1333,145.887,147.1151,1280714.0
2022-05-19 09:30:00,161.28,161.43,157.0,158.0,800877.0,146.7239,146.8604,142.8302,143.74,800877.0
2022-05-19 09:35:00,158.0,158.26,156.1,156.31,560353.0,143.74,143.9765,142.0115,142.2025,560353.0
2022-05-19 09:40:00,156.3,157.99,156.05,156.34,440458.0,142.1934,143.7309,141.966,142.2298,440458.0
2022-05-19 09:45:00,156.34,156.44,154.31,154.45,458808.0,142.2298,142.3208,140.383,140.5104,458808.0
2022-05-19 09:50:00,154.42,154.74,153.57,154.57,472165.0,140.4831,140.7742,139.7098,140.6195,472165.0
2022-05-19 09:55:00,154.5,155.1,154.05,154.51,369504.0,140.5559,141.1017,140.1465,140.565,369504.0
2022-05-19 10:00:00,154.54,155.97,154.34,155.55,383934.0,140.5923,141.8932,140.4103,141.5111,383934.0
2022-05-19 10:05:00,155.59,156.79,155.51,156.32,310840.0,141.5475,142.6392,141.4747,142.2116,310840.0
2022-05-19 10:10:00,156.3,156.97,155.57,155.67,233715.0,142.1934,142.8029,141.5293,141.6203,233715.0
2022-05-19 10:15:00,155.68,156.64,155.33,155.44,232909.0,141.6294,142.5027,141.311,141.411,232909.0
2022-05-19 10:20:00,155.47,155.64,154.64,154.66,261629.0,141.4383,141.593,140.6832,140.7014,261629.0
2022-05-19 10:25:00,154.65,154.86,154.0,154.27,248622.0,140.6923,140.8834,140.101,140.3466,248622.0
2022-05-19 10:30:00,154.11,155.19,154.11,155.06,175899.0,140.2011,141.1836,140.2011,141.0653,175899.0
2022-05-19 10:35:00,155.08,155.49,154.36,154.56,143430.0,141.0835,141.4565,140.4285,140.6104,143430.0
2022-05-19 10:40:00,154.56,154.61,153.7,153.93,170439.0,140.6104,140.6559,139.8281,140.0373,170439.0
2022-05-19 10:45:00,154.03,154.99,153.82,153.84,179255.0,140.1283,141.0016,139.9372,139.9554,179255.0
2022-05-19 10:50:00,153.83,153.96,153.0,153.05,293199.0,139.9463,140.0646,139.1912,139.2367,293199.0
2022-05-19 10:55:00,153.06,153.73,152.81,153.49,219358.0,139.2458,139.8554,139.0184,139.637,219358.0
2022-05-19 11:00:00,153.55,154.01,153.31,153.59,248430.0,139.6916,140.1101,139.4733,139.728,248430.0
2022-05-19 11:05:00,153.6,154.0,152.86,153.79,202074.0,139.7371,140.101,139.0639,139.9099,202074.0
2022-05-19 11:10:00,153.8,154.72,153.78,154.19,241084.0,139.919,140.756,139.9008,140.2738,241084.0
2022-05-19 11:15:00,154.2,155.36,154.02,154.6,256418.0,140.2829,141.3382,140.1192,140.6468,256418.0
2022-05-19 11:20:00,154.6,155.41,154.33,155.37,186585.0,140.6468,141.3837,140.4012,141.3473,186585.0
2022-05-19 11:25:00,155.36,155.37,154.82,155.17,133836.0,141.3382,141.3473,140.847,141.1654,133836.0
2022-05-19 11:30:00,155.17,155.98,155.11,155.9,245468.0,141.1654,141.9023,141.1108,141.8295,245468.0
2022-05-19 11:35:00,155.92,156.36,155.79,155.92,202301.0,141.8477,142.248,141.7294,141.8477,202301.0
2022-05-19 11:40:00,155.89,155.94,154.62,155.05,242244.0,141.8204,141.8659,140.665,141.0562,242244.0
2022-05-19 11:45:00,155.08,155.66,154.44,154.57,235755.0,141.0835,141.6112,140.5013,140.6195,235755.0
2022-05-19 11:50:00,154.59,154.61,153.82,153.84,199118.0,140.6377,140.6559,139.9372,139.9554,199118.0
2022-05-19 11:55:00,153.85,153.85,153.08,153.33,220670.0,139.9645,139.9645,139.264,139.4915,220670.0
2022-05-19 12:00:00,153.34,153.63,153.18,153.62,155581.0,139.5006,139.7644,139.355,139.7553,155581.0
2022-05-19 12:05:00,153.62,154.28,153.5,154.1,247948.0,139.7553,140.3557,139.6461,140.192,247948.0
2022-05-19 12:10:00,154.12,154.57,154.03,154.15,134161.0,140.2102,140.6195,140.1283,140.2375,134161.0
2022-05-19 12:15:00,154.16,154.5,153.85,154.11,221438.0,140.2465,140.5559,139.9645,140.2011,221438.0
2022-05-19 12:20:00,154.12,154.35,154.04,154.28,117812.0,140.2102,140.4194,140.1374,140.3557,117812.0
2022-05-19 12:25:00,154.24,154.25,153.25,153.3,153369.0,140.3193,140.3284,139.4187,139.4642,153369.0
2022-05-19 12:30:00,153.3,153.31,152.57,152.61,281013.0,139.4642,139.4733,138.8001,138.8364,281013.0
2022-05-19 12:35:00,152.6,152.62,152.1,152.24,231733.0,138.8273,138.8455,138.3725,138.4998,231733.0
2022-05-19 12:40:00,152.21,152.3,151.64,152.22,256889.0,138.4725,138.5544,137.954,138.4816,256889.0
2022-05-19 12:45:00,152.23,152.53,151.72,151.93,220926.0,138.4907,138.7637,138.0268,138.2178,220926.0
2022-05-19 12:50:00,151.89,152.27,151.84,152.0,162583.0,138.1814,138.5271,138.1359,138.2815,162583.0
2022-05-19 12:55:00,152.0,152.62,151.81,152.25,153256.0,138.2815,138.8455,138.1086,138.5089,153256.0
2022-05-19 13:00:00,152.21,152.47,151.9,152.15,101887.0,138.4725,138.7091,138.1905,138.418,101887.0
2022-05-19 13:05:00,152.18,152.6,152.11,152.45,99644.0,138.4452,138.8273,138.3816,138.6909,99644.0
2022-05-19 13:10:00,152.49,152.5,151.56,151.7,124697.0,138.7273,138.7364,137.8812,138.0086,124697.0
2022-05-19 13:15:00,151.63,152.12,151.28,152.09,147299.0,137.9449,138.3907,137.6265,138.3634,147299.0
2022-05-19 13:20:00,152.11,152.29,151.85,152.2,134632.0,138.3816,138.5453,138.145,138.4634,134632.0
2022-05-19 13:25:00,152.22,152.74,152.13,152.62,117656.0,138.4816,138.9547,138.3998,138.8455,117656.0
2022-05-19 13:30:00,152.63,153.13,152.55,152.62,168213.0,138.8546,139.3095,138.7819,138.8455,168213.0
2022-05-19 13:35:00,152.62,152.96,152.57,152.9,114063.0,138.8455,139.1549,138.8001,139.1003,114063.0
2022-05-19 13:40:00,152.9,153.13,152.65,153.11,111259.0,139.1003,139.3095,138.8728,139.2913,111259.0
2022-05-19 13:45:00,153.06,153.64,152.82,153.02,191499.0,139.2458,139.7735,139.0275,139.2094,191499.0
2022-05-19 13:50:00,153.0,153.55,152.95,153.47,111236.0,139.1912,139.6916,139.1458,139.6188,111236.0
2022-05-19 13:55:00,153.49,153.84,153.46,153.72,159936.0,139.637,139.9554,139.6097,139.8463,159936.0
2022-05-19 14:00:00,153.72,154.24,153.38,154.24,188026.0,139.8463,140.3193,139.5369,140.3193,188026.0
2022-05-19 14:05:00,154.2,155.2,154.2,155.07,263660.0,140.2829,141.1927,140.2829,141.0744,263660.0
2022-05-19 14:10:00,155.09,155.11,154.37,154.45,186001.0,141.0926,141.1108,140.4376,140.5104,186001.0
2022-05-19 14:15:00,154.47,154.8,154.07,154.13,146243.0,140.5286,140.8288,140.1647,140.2193,146243.0
2022-05-19 14:20:00,154.12,154.51,154.02,154.16,150964.0,140.2102,140.565,140.1192,140.2465,150964.0
2022-05-19 14:25:00,154.17,154.23,153.98,154.03,103188.0,140.2556,140.3102,140.0828,140.1283,103188.0
2022-05-19 14:30:00,154.01,154.18,153.95,154.12,105788.0,140.1101,140.2647,140.0555,140.2102,105788.0
2022-05-19 14:35:00,154.12,154.38,154.0,154.18,117169.0,140.2102,140.4467,140.101,140.2647,117169.0
2022-05-19 14:40:00,154.14,154.15,153.39,153.84,125648.0,140.2284,140.2375,139.546,139.9554,125648.0
2022-05-19 14:45:00,153.89,154.47,153.83,154.46,100141.0,140.0009,140.5286,139.9463,140.5195,100141.0
2022-05-19 14:50:00,154.42,154.85,154.41,154.78,138254.0,140.4831,140.8743,140.474,140.8106,138254.0
2022-05-19 14:55:00,154.78,154.84,154.2,154.52,129289.0,140.8106,140.8652,140.2829,140.5741,129289.0
2022-05-19 15:00:00,154.5,155.72,154.41,155.62,275680.0,140.5559,141.6658,140.474,141.5748,275680.0
2022-05-19 15:05:00,155.63,155.67,155.0,155.0,177053.0,141.5839,141.6203,141.0107,141.0107,177053.0
2022-05-19 15:10:00,155.0,155.01,154.15,154.34,135892.0,141.0107,141.0198,140.2375,140.4103,135892.0
2022-05-19 15:15:00,154.35,154.37,153.8,154.09,179539.0,140.4194,140.4376,139.919,140.1829,179539.0
2022-05-19 15:20:00,154.08,154.11,153.24,153.29,169554.0,140.1738,140.2011,139.4096,139.4551,169554.0
2022-05-19 15:25:00,153.25,153.69,153.07,153.28,167153.0,139.4187,139.819,139.2549,139.446,167153.0
2022-05-19 15:30:00,153.25,153.33,152.84,152.88,222952.0,139.4187,139.4915,139.0457,139.0821,222952.0
2022-05-19 15:35:00,152.87,153.21,152.62,153.08,212856.0,139.073,139.3823,138.8455,139.264,212856.0
2022-05-19 15:40:00,153.1,153.8,152.88,153.66,276253.0,139.2822,139.919,139.0821,139.7917,276253.0
2022-05-19 15:45:00,153.66,153.87,153.15,153.21,283846.0,139.7917,139.9827,139.3277,139.3823,283846.0
2022-05-19 15:50:00,153.21,153.45,152.87,153.41,394936.0,139.3823,139.6006,139.073,139.5642,394936.0
2022-05-19 15:55:00,153.4,153.7,153.04,153.42,597439.0,139.5551,139.8281,139.2276,139.5733,597439.0
2022-05-20 09:30:00,153.62,153.92,151.8,153.1,575816.0,139.7553,140.0282,138.0995,139.2822,575816.0
2022-05-20 09:35:00,153.11,153.92,152.1,153.19,239842.0,139.2913,140.0282,138.3725,139.3641,239842.0
2022-05-20 09:40:00,153.13,153.68,152.72,153.15,140202.0,139.3095,139.8099,138.9365,139.3277,140202.0
2022-05-20 09:45:00,153.17,153.3,152.24,153.02,143268.0,139.3459,139.4642,138.4998,139.2094,143268.0
2022-05-20 09:50:00,153.0,153.4,152.1,153.15,216595.0,139.1912,139.5551,138.3725,139.3277,216595.0
2022-05-20 09:55:00,153.22,154.15,152.9,153.57,247951.0,139.3914,140.2375,139.1003,139.7098,247951.0
2022-05-20 10:00:00,153.52,154.31,153.34,154.17,130139.0,139.6643,140.383,139.5006,140.2556,130139.0
2022-05-20 10:05:00,154.17,154.44,152.86,153.03,214372.0,140.2556,140.5013,139.0639,139.2185,214372.0
2022-05-20 10:10:00,153.03,153.22,152.77,153.08,152019.0,139.2185,139.3914,138.982,139.264,152019.0
2022-05-20 10:15:00,153.08,153.08,152.52,152.76,157395.0,139.264,139.264,138.7546,138.9729,157395.0
2022-05-20 10:20:00,152.76,152.76,151.97,152.55,156954.0,138.9729,138.9729,138.2542,138.7819,156954.0
2022-05-20 10:25:00,152.5,152.98,152.17,152.69,142909.0,138.7364,139.173,138.4362,138.9092,142909.0
2022-05-20 10:30:00,152.69,152.81,152.36,152.53,114077.0,138.9092,139.0184,138.609,138.7637,114077.0
2022-05-20 10:35:00,152.53,152.79,151.94,152.68,171945.0,138.7637,139.0002,138.2269,138.9001,171945.0
2022-05-20 10:40:00,152.67,153.0,152.5,152.9,93242.0,138.891,139.1912,138.7364,139.1003,93242.0
2022-05-20 10:45:00,152.86,153.0,152.62,152.9,102022.0,139.0639,139.1912,138.8455,139.1003,102022.0
2022-05-20 10:50:00,152.86,153.03,151.98,152.07,123100.0,139.0639,139.2185,138.2633,138.3452,123100.0
2022-05-20 10:55:00,152.06,152.5,151.92,152.3,113742.0,138.3361,138.7364,138.2087,138.5544,113742.0
2022-05-20 11:00:00,152.33,152.77,152.26,152.77,72989.0,138.5817,138.982,138.518,138.982,72989.0
2022-05-20 11:05:00,152.8,152.88,152.38,152.51,59487.0,139.0093,139.0821,138.6272,138.7455,59487.0
2022-05-20 11:10:00,152.48,152.59,152.05,152.5,96019.0,138.7182,138.8182,138.327,138.7364,96019.0
2022-05-20 11:15:00,152.49,152.58,152.18,152.29,45080.0,138.7273,138.8091,138.4452,138.5453,45080.0
2022-05-20 11:20:00,152.34,152.6,152.19,152.58,61224.0,138.5908,138.8273,138.4543,138.8091,61224.0
2022-05-20 11:25:00,152.58,153.3,152.56,153.01,107216.0,138.8091,139.4642,138.791,139.2003,107216.0
2022-05-20 11:30:00,152.95,153.32,152.85,153.32,97021.0,139.1458,139.4824,139.0548,139.4824,97021.0
2022-05-20 11:35:00,153.33,153.58,153.04,153.46,90055.0,139.4915,139.7189,139.2276,139.6097,90055.0
2022-05-20 11:40:00,153.45,153.97,153.43,153.93,108725.0,139.6006,140.0737,139.5824,140.0373,108725.0
2022-05-20 11:45:00,153.92,154.15,153.72,154.01,105203.0,140.0282,140.2375,139.8463,140.1101,105203.0
2022-05-20 11:50:00,154.03,154.14,153.55,153.77,75071.0,140.1283,140.2284,139.6916,139.8917,75071.0
2022-05-20 11:55:00,153.79,154.29,153.75,154.02,53964.0,139.9099,140.3648,139.8736,140.1192,53964.0
2022-05-20 12:00:00,154.0,154.3,153.47,153.67,90965.0,140.101,140.3739,139.6188,139.8008,90965.0
2022-05-20 12:05:00,153.64,154.07,153.19,153.24,64975.0,139.7735,140.1647,139.3641,139.4096,64975.0
2022-05-20 12:10:00,153.23,153.23,152.21,152.68,171412.0,139.4005,139.4005,138.4725,138.9001,171412.0
2022-05-20 12:15:00,152.75,153.07,152.24,152.33,106188.0,138.9638,139.2549,138.4998,138.5817,106188.0
2022-05-20 12:20:00,152.31,152.75,152.06,152.75,133599.0,138.5635,138.9638,138.3361,138.9638,133599.0
2022-05-20 12:25:00,152.78,152.82,152.31,152.5,70686.0,138.9911,139.0275,138.5635,138.7364,70686.0
2022-05-20 12:30:00,152.53,152.73,152.33,152.41,68498.0,138.7637,138.9456,138.5817,138.6545,68498.0
2022-05-20 12:35:00,152.48,152.59,152.29,152.38,70589.0,138.7182,138.8182,138.5453,138.6272,70589.0
2022-05-20 12:40:00,152.38,152.5,151.83,152.2,85210.0,138.6272,138.7364,138.1268,138.4634,85210.0
2022-05-20 12:45:00,152.19,152.6,151.62,152.52,107741.0,138.4543,138.8273,137.9358,138.7546,107741.0
2022-05-20 12:50:00,152.5,152.53,151.87,152.02,94368.0,138.7364,138.7637,138.1632,138.2997,94368.0
2022-05-20 12:55:00,152.02,152.5,152.01,152.14,84667.0,138.2997,138.7364,138.2906,138.4089,84667.0
2022-05-20 13:00:00,152.15,152.3,151.68,152.17,90989.0,138.418,138.5544,137.9904,138.4362,90989.0
2022-05-20 13:05:00,152.15,152.42,151.66,151.7,75969.0,138.418,138.6636,137.9722,138.0086,75969.0
2022-05-20 13:10:00,151.74,151.81,151.57,151.81,69067.0,138.045,138.1086,137.8903,138.1086,69067.0
2022-05-20 13:15:00,151.78,151.92,151.51,151.58,59248.0,138.0814,138.2087,137.8357,137.8994,59248.0
2022-05-20 13:20:00,151.61,151.73,151.31,151.38,85553.0,137.9267,138.0359,137.6538,137.7175,85553.0
2022-05-20 13:25:00,151.31,151.35,150.89,151.04,84372.0,137.6538,137.6902,137.2717,137.4081,84372.0
2022-05-20 13:30:00,151.01,152.06,151.01,152.03,99366.0,137.3808,138.3361,137.3808,138.3088,99366.0
2022-05-20 13:35:00,152.09,152.33,151.87,152.19,54394.0,138.3634,138.5817,138.1632,138.4543,54394.0
2022-05-20 13:40:00,152.12,152.57,152.07,152.56,61046.0,138.3907,138.8001,138.3452,138.791,61046.0
2022-05-20 13:45:00,152.49,152.73,152.3,152.5,49961.0,138.7273,138.9456,138.5544,138.7364,49961.0
2022-05-20 13:50:00,152.45,152.81,152.2,152.64,43851.0,138.6909,139.0184,138.4634,138.8637,43851.0
2022-05-20 13:55:00,152.82,153.04,152.39,152.47,64039.0,139.0275,139.2276,138.6363,138.7091,64039.0
2022-05-20 14:00:00,152.5,153.04,152.44,152.92,41111.0,138.7364,139.2276,138.6818,139.1185,41111.0
2022-05-20 14:05:00,152.9,152.97,152.47,152.94,56954.0,139.1003,139.1639,138.7091,139.1367,56954.0
2022-05-20 14:10:00,152.92,153.18,152.84,152.91,65406.0,139.1185,139.355,139.0457,139.1094,65406.0
2022-05-20 14:15:00,152.88,153.03,152.43,152.76,60341.0,139.0821,139.2185,138.6727,138.9729,60341.0
2022-05-20 14:20:00,152.8,152.82,152.39,152.61,54065.0,139.0093,139.0275,138.6363,138.8364,54065.0
2022-05-20 14:25:00,152.58,152.95,152.49,152.84,54435.0,138.8091,139.1458,138.7273,139.0457,54435.0
2022-05-20 14:30:00,152.9,153.0,152.39,152.58,42436.0,139.1003,139.1912,138.6363,138.8091,42436.0
2022-05-20 14:35:00,152.59,152.88,152.47,152.68,40249.0,138.8182,139.0821,138.7091,138.9001,40249.0
2022-05-20 14:40:00,152.63,153.16,152.63,153.16,85991.0,138.8546,139.3368,138.8546,139.3368,85991.0
2022-05-20 14:45:00,153.09,153.13,152.86,153.06,52219.0,139.2731,139.3095,139.0639,139.2458,52219.0
2022-05-20 14:50:00,153.08,153.7,153.05,153.68,70437.0,139.264,139.8281,139.2367,139.8099,70437.0
2022-05-20 14:55:00,153.7,153.94,153.54,153.8,107026.0,139.8281,140.0464,139.6825,139.919,107026.0
2022-05-20 15:00:00,153.8,154.16,153.47,153.55,106816.0,139.919,140.2465,139.6188,139.6916,106816.0
2022-05-20 15:05:00,153.58,153.82,153.33,153.82,55975.0,139.7189,139.9372,139.4915,139.9372,55975.0
2022-05-20 15:10:00,153.74,153.95,153.65,153.9,70905.0,139.8645,140.0555,139.7826,140.01,70905.0
2022-05-20 15:15:00,153.9,154.29,153.89,154.21,116641.0,140.01,140.3648,140.0009,140.292,116641.0
2022-05-20 15:20:00,154.22,154.65,154.21,154.63,119333.0,140.3011,140.6923,140.292,140.6741,119333.0
2022-05-20 15:25:00,154.64,154.99,154.39,154.97,104708.0,140.6832,141.0016,140.4558,140.9834,104708.0
2022-05-20 15:30:00,154.95,155.46,154.43,155.33,140875.0,140.9652,141.4292,140.4922,141.311,140875.0
2022-05-20 15:35:00,155.31,155.8,155.02,155.35,147444.0,141.2928,141.7385,141.0289,141.3291,147444.0
2022-05-20 15:40:00,155.36,155.72,155.18,155.24,108461.0,141.3382,141.6658,141.1745,141.2291,108461.0
2022-05-20 15:45:00,155.24,155.5,154.97,155.34,128089.0,141.2291,141.4656,140.9834,141.32,128089.0
2022-05-20 15:50:00,155.37,155.7,154.95,155.19,153877.0,141.3473,141.6476,140.9652,141.1836,153877.0
2022-05-20 15:55:00,155.2,155.59,155.04,155.39,385031.0,141.1927,141.5475,141.0471,141.3655,385031.0
2022-05-23 09:30:00,154.99,156.11,153.9,154.41,272562.0,141.0016,142.0206,140.01,140.474,272562.0
2022-05-23 09:35:00,154.58,154.82,153.38,153.93,128182.0,140.6286,140.847,139.5369,140.0373,128182.0
2022-05-23 09:40:00,153.89,154.84,153.42,154.44,77405.0,140.0009,140.8652,139.5733,140.5013,77405.0
2022-05-23 09:45:00,154.32,155.65,154.28,155.1,100994.0,140.3921,141.6021,140.3557,141.1017,100994.0
2022-05-23 09:50:00,155.08,156.05,154.97,155.16,141019.0,141.0835,141.966,140.9834,141.1563,141019.0
2022-05-23 09:55:00,155.24,155.55,154.87,155.13,104092.0,141.2291,141.5111,140.8925,141.129,104092.0
2022-05-23 10:00:00,155.02,155.09,154.31,154.9,91405.0,141.0289,141.0926,140.383,140.9198,91405.0
2022-05-23 10:05:00,155.01,155.05,154.62,154.83,69124.0,141.0198,141.0562,140.665,140.8561,69124.0
2022-05-23 10:10:00,154.81,155.22,154.65,155.05,83542.0,140.8379,141.2109,140.6923,141.0562,83542.0
2022-05-23 10:15:00,155.03,155.28,154.63,154.87,61658.0,141.038,141.2655,140.6741,140.8925,61658.0
2022-05-23 10:20:00,154.83,155.07,154.57,154.7,63708.0,140.8561,141.0744,140.6195,140.7378,63708.0
2022-05-23 10:25:00,154.69,155.18,154.37,155.18,58151.0,140.7287,141.1745,140.4376,141.1745,58151.0
2022-05-23 10:30:00,155.26,155.52,154.79,155.09,73447.0,141.2473,141.4838,140.8197,141.0926,73447.0
2022-05-23 10:35:00,155.11,155.29,154.73,155.06,51186.0,141.1108,141.2746,140.7651,141.0653,51186.0
2022-05-23 10:40:00,154.99,155.3,154.4,154.84,59917.0,141.0016,141.2837,140.4649,140.8652,59917.0
2022-05-23 10:45:00,154.83,154.84,154.13,154.58,35220.0,140.8561,140.8652,140.2193,140.6286,35220.0
2022-05-23 10:50:00,154.59,154.68,154.01,154.28,52076.0,140.6377,140.7196,140.1101,140.3557,52076.0
2022-05-23 10:55:00,154.31,154.31,153.45,153.64,73110.0,140.383,140.383,139.6006,139.7735,73110.0
2022-05-23 11:00:00,153.67,154.23,153.53,154.23,54331.0,139.8008,140.3102,139.6734,140.3102,54331.0
2022-05-23 11:05:00,154.2,154.24,153.57,153.78,54085.0,140.2829,140.3193,139.7098,139.9008,54085.0
2022-05-23 11:10:00,153.8,153.91,153.51,153.87,89520.0,139.919,140.0191,139.6552,139.9827,89520.0
2022-05-23 11:15:00,153.86,153.98,153.54,153.83,56807.0,139.9736,140.0828,139.6825,139.9463,56807.0
2022-05-23 11:20:00,153.83,154.27,153.58,153.62,73595.0,139.9463,140.3466,139.7189,139.7553,73595.0
2022-05-23 11:25:00,153.59,153.84,153.27,153.68,58545.0,139.728,139.9554,139.4369,139.8099,58545.0
2022-05-23 11:30:00,153.6,154.33,153.58,154.09,59661.0,139.7371,140.4012,139.7189,140.1829,59661.0
2022-05-23 11:35:00,154.12,154.15,153.75,153.91,46113.0,140.2102,140.2375,139.8736,140.0191,46113.0
2022-05-23 11:40:00,153.92,154.02,153.53,153.66,66392.0,140.0282,140.1192,139.6734,139.7917,66392.0
2022-05-23 11:45:00,153.66,154.21,153.58,153.88,76175.0,139.7917,140.292,139.7189,139.9918,76175.0
2022-05-23 11:50:00,153.89,154.28,153.86,154.15,39725.0,140.0009,140.3557,139.9736,140.2375,39725.0
2022-05-23 11:55:00,154.16,154.6,154.1,154.39,50211.0,140.2465,140.6468,140.192,140.4558,50211.0
2022-05-23 12:00:00,154.4,155.57,154.35,155.28,160512.0,140.4649,141.5293,140.4194,141.2655,160512.0
2022-05-23 12:05:00,155.25,155.64,155.0,155.34,168791.0,141.2382,141.593,141.0107,141.32,168791.0
2022-05-23 12:10:00,155.37,155.39,154.83,154.92,73507.0,141.3473,141.3655,140.8561,140.938,73507.0
2022-05-23 12:15:00,154.94,154.99,154.75,154.9,40235.0,140.9562,141.0016,140.7833,140.9198,40235.0
2022-05-23 12:20:00,154.96,155.24,154.92,154.92,49696.0,140.9743,141.2291,140.938,140.938,49696.0
2022-05-23 12:25:00,154.92,155.01,154.75,154.79,41626.0,140.938,141.0198,140.7833,140.8197,41626.0
2022-05-23 12:30:00,154.8,154.8,154.16,154.48,49661.0,140.8288,140.8288,140.2465,140.5377,49661.0
2022-05-23 12:35:00,154.45,154.56,154.25,154.36,35805.0,140.5104,140.6104,140.3284,140.4285,35805.0
2022-05-23 12:40:00,154.32,154.6,154.13,154.58,27697.0,140.3921,140.6468,140.2193,140.6286,27697.0
2022-05-23 12:45:00,154.59,154.61,153.83,153.88,48200.0,140.6377,140.6559,139.9463,139.9918,48200.0
2022-05-23 12:50:00,153.89,154.1,153.83,154.07,27481.0,140.0009,140.192,139.9463,140.1647,27481.0
2022-05-23 12:55:00,154.09,154.38,153.89,154.37,30028.0,140.1829,140.4467,140.0009,140.4376,30028.0
2022-05-23 13:00:00,154.36,154.49,154.24,154.28,25919.0,140.4285,140.5468,140.3193,140.3557,25919.0
2022-05-23 13:05:00,154.24,154.4,154.15,154.32,26910.0,140.3193,140.4649,140.2375,140.3921,26910.0
2022-05-23 13:10:00,154.31,154.61,154.17,154.44,41763.0,140.383,140.6559,140.2556,140.5013,41763.0
2022-05-23 13:15:00,154.4,154.46,154.17,154.26,28280.0,140.4649,140.5195,140.2556,140.3375,28280.0
2022-05-23 13:20:00,154.22,154.51,154.02,154.38,33397.0,140.3011,140.565,140.1192,140.4467,33397.0
2022-05-23 13:25:00,154.39,154.56,154.3,154.4,35848.0,140.4558,140.6104,140.3739,140.4649,35848.0
2022-05-23 13:30:00,154.37,154.48,154.3,154.38,38427.0,140.4376,140.5377,140.3739,140.4467,38427.0
2022-05-23 13:35:00,154.39,154.43,154.18,154.2,27843.0,140.4558,140.4922,140.2647,140.2829,27843.0
2022-05-23 13:40:00,154.19,154.44,154.06,154.15,29136.0,140.2738,140.5013,140.1556,140.2375,29136.0
2022-05-23 13:45:00,154.12,154.44,154.04,154.21,42846.0,140.2102,140.5013,140.1374,140.292,42846.0
2022-05-23 13:50:00,154.17,154.17,153.9,153.96,33114.0,140.2556,140.2556,140.01,140.0646,33114.0
2022-05-23 13:55:00,154.0,154.45,153.98,154.32,28660.0,140.101,140.5104,140.0828,140.3921,28660.0
2022-05-23 14:00:00,154.34,154.45,154.16,154.38,21809.0,140.4103,140.5104,140.2465,140.4467,21809.0
2022-05-23 14:05:00,154.33,154.5,154.26,154.4,29475.0,140.4012,140.5559,140.3375,140.4649,29475.0
2022-05-23 14:10:00,154.45,154.61,154.39,154.54,35889.0,140.5104,140.6559,140.4558,140.5923,35889.0
2022-05-23 14:15:00,154.49,154.58,154.25,154.52,26753.0,140.5468,140.6286,140.3284,140.5741,26753.0
2022-05-23 14:20:00,154.49,154.67,154.35,154.58,33876.0,140.5468,140.7105,140.4194,140.6286,33876.0
2022-05-23 14:25:00,154.58,154.78,154.42,154.51,27690.0,140.6286,140.8106,140.4831,140.565,27690.0
2022-05-23 14:30:00,154.53,154.57,154.36,154.39,37160.0,140.5832,140.6195,140.4285,140.4558,37160.0
2022-05-23 14:35:00,154.38,154.44,154.23,154.43,32384.0,140.4467,140.5013,140.3102,140.4922,32384.0
2022-05-23 14:40:00,154.44,154.78,154.27,154.78,76183.0,140.5013,140.8106,140.3466,140.8106,76183.0
2022-05-23 14:45:00,154.8,154.88,154.4,154.5,41851.0,140.8288,140.9016,140.4649,140.5559,41851.0
2022-05-23 14:50:00,154.5,154.57,154.16,154.35,42184.0,140.5559,140.6195,140.2465,140.4194,42184.0
2022-05-23 14:55:00,154.35,154.43,154.08,154.22,35805.0,140.4194,140.4922,140.1738,140.3011,35805.0
2022-05-23 15:00:00,154.2,154.41,154.15,154.41,36286.0,140.2829,140.474,140.2375,140.474,36286.0
2022-05-23 15:05:00,154.44,154.55,154.33,154.46,38178.0,140.5013,140.6013,140.4012,140.5195,38178.0
2022-05-23 15:10:00,154.46,154.47,153.85,154.0,40991.0,140.5195,140.5286,139.9645,140.101,40991.0
2022-05-23 15:15:00,153.96,154.02,153.71,153.86,42284.0,140.0646,140.1192,139.8372,139.9736,42284.0
2022-05-23 15:20:00,153.9,153.95,153.57,153.73,44434.0,140.01,140.0555,139.7098,139.8554,44434.0
2022-05-23 15:25:00,153.74,153.85,153.66,153.71,40724.0,139.8645,139.9645,139.7917,139.8372,40724.0
2022-05-23 15:30:00,153.72,153.95,153.68,153.9,37246.0,139.8463,140.0555,139.8099,140.01,37246.0
2022-05-23 15:35:00,153.89,154.04,153.55,153.58,77877.0,140.0009,140.1374,139.6916,139.7189,77877.0
2022-05-23 15:40:00,153.59,153.66,153.43,153.56,78404.0,139.728,139.7917,139.5824,139.7007,78404.0
2022-05-23 15:45:00,153.56,153.57,153.32,153.5,82805.0,139.7007,139.7098,139.4824,139.6461,82805.0
2022-05-23 15:50:00,153.56,153.83,153.45,153.5,121844.0,139.7007,139.9463,139.6006,139.6461,121844.0
2022-05-23 15:55:00,153.53,154.03,153.4,153.9,254181.0,139.6734,140.1283,139.5551,140.01,254181.0
2022-05-24 09:30:00,151.58,152.09,150.38,150.69,259604.0,137.8994,138.3634,136.8077,137.0897,259604.0
2022-05-24 09:35:00,150.72,151.81,150.34,151.71,82459.0,137.117,138.1086,136.7713,138.0177,82459.0
2022-05-24 09:40:00,151.69,152.06,149.62,149.64,253645.0,137.9995,138.3361,136.1163,136.1345,253645.0
2022-05-24 09:45:00,149.62,150.44,149.51,150.01,157341.0,136.1163,136.8623,136.0162,136.4711,157341.0
2022-05-24 09:50:00,149.98,150.5,149.31,149.32,113742.0,136.4438,136.9169,135.8343,135.8434,113742.0
2022-05-24 09:55:00,149.32,149.44,148.79,149.18,183980.0,135.8434,135.9525,135.3612,135.716,183980.0
2022-05-24 10:00:00,149.24,149.26,148.04,148.14,129937.0,135.7706,135.7888,134.6789,134.7699,129937.0
2022-05-24 10:05:00,148.14,148.28,147.51,148.14,156165.0,134.7699,134.8972,134.1967,134.7699,156165.0
2022-05-24 10:10:00,148.19,148.19,147.32,147.44,126869.0,134.8154,134.8154,134.0239,134.1331,126869.0
2022-05-24 10:15:00,147.45,147.51,146.72,146.94,86869.0,134.1421,134.1967,133.478,133.6782,86869.0
2022-05-24 10:20:00,146.93,147.34,146.79,147.19,102614.0,133.6691,134.0421,133.5417,133.9056,102614.0
2022-05-24 10:25:00,147.19,147.39,146.58,147.36,120295.0,133.9056,134.0876,133.3507,134.0603,120295.0
2022-05-24 10:30:00,147.42,147.79,146.99,147.0,117715.0,134.1149,134.4515,133.7237,133.7328,117715.0
2022-05-24 10:35:00,147.04,147.85,146.77,147.71,97009.0,133.7692,134.506,133.5235,134.3787,97009.0
2022-05-24 10:40:00,147.69,148.22,147.51,147.94,91929.0,134.3605,134.8427,134.1967,134.5879,91929.0
2022-05-24 10:45:00,147.95,147.98,147.12,147.12,79382.0,134.597,134.6243,133.8419,133.8419,79382.0
2022-05-24 10:50:00,147.12,147.5,147.0,147.0,44832.0,133.8419,134.1876,133.7328,133.7328,44832.0
2022-05-24 10:55:00,146.96,147.89,146.94,147.88,50612.0,133.6964,134.5424,133.6782,134.5333,50612.0
2022-05-24 11:00:00,147.92,147.96,146.87,146.87,76481.0,134.5697,134.6061,133.6145,133.6145,76481.0
2022-05-24 11:05:00,146.87,146.98,146.57,146.64,76646.0,133.6145,133.7146,133.3416,133.4053,76646.0
2022-05-24 11:10:00,146.64,146.66,146.02,146.06,121567.0,133.4053,133.4234,132.8412,132.8776,121567.0
2022-05-24 11:15:00,146.07,146.41,145.86,146.27,95013.0,132.8867,133.196,132.6957,133.0686,95013.0
2022-05-24 11:20:00,146.32,146.64,145.92,146.37,50976.0,133.1141,133.4053,132.7502,133.1596,50976.0
2022-05-24 11:25:00,146.4,146.47,146.15,146.44,53242.0,133.1869,133.2506,132.9595,133.2233,53242.0
2022-05-24 11:30:00,146.42,146.54,146.05,146.17,47467.0,133.2051,133.3143,132.8685,132.9777,47467.0
2022-05-24 11:35:00,146.16,146.3,145.89,146.21,56578.0,132.9686,133.0959,132.7229,133.0141,56578.0
2022-05-24 11:40:00,146.19,146.41,146.02,146.28,63640.0,132.9959,133.196,132.8412,133.0777,63640.0
2022-05-24 11:45:00,146.27,147.37,146.25,147.0,106740.0,133.0686,134.0694,133.0505,133.7328,106740.0
2022-05-24 11:50:00,147.06,147.18,146.9,146.96,52061.0,133.7873,133.8965,133.6418,133.6964,52061.0
2022-05-24 11:55:00,146.98,147.55,146.98,147.31,66612.0,133.7146,134.2331,133.7146,134.0148,66612.0
2022-05-24 12:00:00,147.29,147.45,146.92,147.25,68814.0,133.9966,134.1421,133.66,133.9602,68814.0
2022-05-24 12:05:00,147.25,147.52,147.09,147.36,72167.0,133.9602,134.2058,133.8146,134.0603,72167.0
2022-05-24 12:10:00,147.36,147.75,147.31,147.65,54252.0,134.0603,134.4151,134.0148,134.3241,54252.0
2022-05-24 12:15:00,147.7,148.23,147.62,147.71,62983.0,134.3696,134.8518,134.2968,134.3787,62983.0
2022-05-24 12:20:00,147.74,147.74,147.2,147.24,65718.0,134.406,134.406,133.9147,133.9511,65718.0
2022-05-24 12:25:00,147.28,147.47,147.06,147.13,36560.0,133.9875,134.1603,133.7873,133.851,36560.0
2022-05-24 12:30:00,147.14,147.42,146.73,146.75,41085.0,133.8601,134.1149,133.4871,133.5053,41085.0
2022-05-24 12:35:00,146.79,146.92,146.55,146.58,28299.0,133.5417,133.66,133.3234,133.3507,28299.0
2022-05-24 12:40:00,146.62,146.78,146.28,146.53,40347.0,133.3871,133.5326,133.0777,133.3052,40347.0
2022-05-24 12:45:00,146.53,146.61,146.31,146.44,28010.0,133.3052,133.378,133.105,133.2233,28010.0
2022-05-24 12:50:00,146.44,146.75,146.07,146.14,102648.0,133.2233,133.5053,132.8867,132.9504,102648.0
2022-05-24 12:55:00,146.14,146.6,145.91,146.26,109692.0,132.9504,133.3689,132.7411,133.0595,109692.0
2022-05-24 13:00:00,146.25,146.28,145.51,145.6,59986.0,133.0505,133.0777,132.3772,132.4591,59986.0
2022-05-24 13:05:00,145.6,146.02,145.56,146.02,57939.0,132.4591,132.8412,132.4227,132.8412,57939.0
2022-05-24 13:10:00,146.0,146.15,145.84,146.09,35193.0,132.823,132.9595,132.6775,132.9049,35193.0
2022-05-24 13:15:00,146.01,146.26,145.91,146.0,45528.0,132.8321,133.0595,132.7411,132.823,45528.0
2022-05-24 13:20:00,146.02,146.3,145.52,146.2,125013.0,132.8412,133.0959,132.3863,133.005,125013.0
2022-05-24 13:25:00,146.22,146.68,146.17,146.6,84693.0,133.0232,133.4416,132.9777,133.3689,84693.0
2022-05-24 13:30:00,146.58,147.09,146.51,146.86,72714.0,133.3507,133.8146,133.287,133.6054,72714.0
2022-05-24 13:35:00,146.84,147.57,146.77,147.53,74460.0,133.5872,134.2513,133.5235,134.2149,74460.0
2022-05-24 13:40:00,147.49,147.79,147.32,147.79,49751.0,134.1785,134.4515,134.0239,134.4515,49751.0
2022-05-24 13:45:00,147.77,148.04,147.62,147.98,60409.0,134.4333,134.6789,134.2968,134.6243,60409.0
2022-05-24 13:50:00,148.0,148.2,147.91,147.92,41741.0,134.6425,134.8245,134.5606,134.5697,41741.0
2022-05-24 13:55:00,147.97,148.33,147.85,148.05,49491.0,134.6152,134.9427,134.506,134.688,49491.0
2022-05-24 14:00:00,148.01,148.25,147.8,147.81,44242.0,134.6516,134.8699,134.4606,134.4697,44242.0
2022-05-24 14:05:00,147.82,148.74,147.77,148.53,76994.0,134.4788,135.3157,134.4333,135.1247,76994.0
2022-05-24 14:10:00,148.52,148.95,148.42,148.68,83228.0,135.1156,135.5068,135.0246,135.2611,83228.0
2022-05-24 14:15:00,148.72,148.75,148.28,148.41,56424.0,135.2975,135.3248,134.8972,135.0155,56424.0
2022-05-24 14:20:00,148.38,148.84,148.24,148.78,43326.0,134.9882,135.4067,134.8608,135.3521,43326.0
2022-05-24 14:25:00,148.77,148.86,148.37,148.41,36852.0,135.343,135.4249,134.9791,135.0155,36852.0
2022-05-24 14:30:00,148.36,148.72,148.3,148.72,43251.0,134.97,135.2975,134.9154,135.2975,43251.0
2022-05-24 14:35:00,148.71,149.14,148.66,149.09,52298.0,135.2884,135.6796,135.2429,135.6341,52298.0
2022-05-24 14:40:00,149.11,149.27,148.94,148.96,76308.0,135.6523,135.7979,135.4977,135.5159,76308.0
2022-05-24 14:45:00,148.94,149.2,148.72,148.9,84267.0,135.4977,135.7342,135.2975,135.4613,84267.0
2022-05-24 14:50:00,148.88,148.98,148.59,148.88,38803.0,135.4431,135.5341,135.1793,135.4431,38803.0
2022-05-24 14:55:00,148.88,149.01,148.62,148.89,32994.0,135.4431,135.5614,135.2066,135.4522,32994.0
2022-05-24 15:00:00,148.91,149.35,148.77,149.33,79476.0,135.4704,135.8707,135.343,135.8525,79476.0
2022-05-24 15:05:00,149.33,149.76,149.27,149.64,62943.0,135.8525,136.2437,135.7979,136.1345,62943.0
2022-05-24 15:10:00,149.65,149.86,149.42,149.58,53755.0,136.1436,136.3346,135.9343,136.0799,53755.0
2022-05-24 15:15:00,149.6,149.88,149.48,149.69,85263.0,136.0981,136.3528,135.9889,136.18,85263.0
2022-05-24 15:20:00,149.67,150.02,149.35,149.88,95549.0,136.1618,136.4802,135.8707,136.3528,95549.0
2022-05-24 15:25:00,149.86,149.96,149.61,149.76,65242.0,136.3346,136.4256,136.1072,136.2437,65242.0
2022-05-24 15:30:00,149.77,149.98,149.67,149.96,85033.0,136.2528,136.4438,136.1618,136.4256,85033.0
2022-05-24 15:35:00,149.96,150.75,149.95,150.49,113220.0,136.4256,137.1443,136.4165,136.9078,113220.0
2022-05-24 15:40:00,150.5,150.86,150.4,150.51,104020.0,136.9169,137.2444,136.8259,136.926,104020.0
2022-05-24 15:45:00,150.5,151.07,150.47,150.73,152351.0,136.9169,137.4354,136.8896,137.1261,152351.0
2022-05-24 15:50:00,150.61,150.8,150.08,150.11,204544.0,137.0169,137.1898,136.5348,136.5621,204544.0
2022-05-24 15:55:00,150.11,150.17,149.78,150.01,476268.0,136.5621,136.6167,136.2619,136.4711,476268.0
2022-05-25 09:30:00,150.24,150.97,149.52,150.82,205925.0,136.6803,137.3445,136.0253,137.208,205925.0
2022-05-25 09:35:00,150.94,151.15,150.19,150.81,95822.0,137.3172,137.5082,136.6349,137.1989,95822.0
2022-05-25 09:40:00,150.91,152.53,150.89,152.37,163031.0,137.2899,138.7637,137.2717,138.6181,163031.0
2022-05-25 09:45:00,152.45,152.87,152.03,152.08,113954.0,138.6909,139.073,138.3088,138.3543,113954.0
2022-05-25 09:50:00,152.14,153.6,152.12,153.13,181689.0,138.4089,139.7371,138.3907,139.3095,181689.0
2022-05-25 09:55:00,153.09,153.28,152.25,152.5,99607.0,139.2731,139.446,138.5089,138.7364,99607.0
2022-05-25 10:00:00,152.54,153.77,152.38,153.55,76860.0,138.7728,139.8917,138.6272,139.6916,76860.0
2022-05-25 10:05:00,153.47,153.71,152.95,153.67,93292.0,139.6188,139.8372,139.1458,139.8008,93292.0
2022-05-25 10:10:00,153.72,155.43,153.7,155.43,207602.0,139.8463,141.4019,139.8281,141.4019,207602.0
2022-05-25 10:15:00,155.41,155.76,155.0,155.49,113564.0,141.3837,141.7021,141.0107,141.4565,113564.0
2022-05-25 10:20:00,155.56,155.95,155.16,155.4,108065.0,141.5202,141.875,141.1563,141.3746,108065.0
2022-05-25 10:25:00,155.42,156.01,155.41,155.82,110843.0,141.3928,141.9296,141.3837,141.7567,110843.0
2022-05-25 10:30:00,155.82,156.2,155.6,156.03,110290.0,141.7567,142.1024,141.5566,141.9478,110290.0
2022-05-25 10:35:00,156.03,156.35,155.8,156.17,102762.0,141.9478,142.2389,141.7385,142.0751,102762.0
2022-05-25 10:40:00,156.17,156.41,155.77,156.34,98527.0,142.0751,142.2935,141.7112,142.2298,98527.0
2022-05-25 10:45:00,156.31,156.41,155.95,156.05,110326.0,142.2025,142.2935,141.875,141.966,110326.0
2022-05-25 10:50:00,156.06,156.2,155.75,155.84,61083.0,141.9751,142.1024,141.693,141.7749,61083.0
2022-05-25 10:55:00,155.86,156.33,155.69,156.19,63876.0,141.7931,142.2207,141.6385,142.0933,63876.0
2022-05-25 11:00:00,156.17,156.17,155.59,155.63,75444.0,142.0751,142.0751,141.5475,141.5839,75444.0
2022-05-25 11:05:00,155.62,156.13,155.59,156.05,62708.0,141.5748,142.0387,141.5475,141.966,62708.0
2022-05-25 11:10:00,156.04,156.6,155.89,156.38,118891.0,141.9569,142.4663,141.8204,142.2662,118891.0
2022-05-25 11:15:00,156.39,156.68,155.86,156.17,103696.0,142.2753,142.5391,141.7931,142.0751,103696.0
2022-05-25 11:20:00,156.18,156.31,156.03,156.25,48107.0,142.0842,142.2025,141.9478,142.1479,48107.0
2022-05-25 11:25:00,156.21,156.33,155.95,156.25,53092.0,142.1115,142.2207,141.875,142.1479,53092.0
2022-05-25 11:30:00,156.21,156.22,155.67,155.72,54635.0,142.1115,142.1206,141.6203,141.6658,54635.0
2022-05-25 11:35:00,155.68,155.8,154.91,154.97,76441.0,141.6294,141.7385,140.9289,140.9834,76441.0
2022-05-25 11:40:00,154.94,155.46,154.83,155.26,96942.0,140.9562,141.4292,140.8561,141.2473,96942.0
2022-05-25 11:45:00,155.23,155.66,155.11,155.53,34933.0,141.22,141.6112,141.1108,141.4929,34933.0
2022-05-25 11:50:00,155.53,155.72,155.38,155.55,39295.0,141.4929,141.6658,141.3564,141.5111,39295.0
2022-05-25 11:55:00,155.55,155.91,155.54,155.82,27720.0,141.5111,141.8386,141.502,141.7567,27720.0
2022-05-25 12:00:00,155.82,156.04,155.78,155.92,31319.0,141.7567,141.9569,141.7203,141.8477,31319.0
2022-05-25 12:05:00,155.9,156.17,155.59,155.62,45497.0,141.8295,142.0751,141.5475,141.5748,45497.0
2022-05-25 12:10:00,155.62,155.93,155.41,155.93,42669.0,141.5748,141.8568,141.3837,141.8568,42669.0
2022-05-25 12:15:00,155.96,156.16,155.69,155.76,31660.0,141.8841,142.066,141.6385,141.7021,31660.0
2022-05-25 12:20:00,155.76,155.78,155.15,155.21,38497.0,141.7021,141.7203,141.1472,141.2018,38497.0
2022-05-25 12:25:00,155.24,155.27,154.71,155.24,56454.0,141.2291,141.2564,140.7469,141.2291,56454.0
2022-05-25 12:30:00,155.29,155.48,155.06,155.11,24774.0,141.2746,141.4474,141.0653,141.1108,24774.0
2022-05-25 12:35:00,155.13,155.39,154.89,155.35,32553.0,141.129,141.3655,140.9107,141.3291,32553.0
2022-05-25 12:40:00,155.37,155.63,155.33,155.57,41754.0,141.3473,141.5839,141.311,141.5293,41754.0
2022-05-25 12:45:00,155.55,155.84,155.43,155.82,23767.0,141.5111,141.7749,141.4019,141.7567,23767.0
2022-05-25 12:50:00,155.8,155.8,155.5,155.65,36379.0,141.7385,141.7385,141.4656,141.6021,36379.0
2022-05-25 12:55:00,155.63,155.63,155.06,155.45,23943.0,141.5839,141.5839,141.0653,141.4201,23943.0
2022-05-25 13:00:00,155.44,155.45,155.13,155.33,19642.0,141.411,141.4201,141.129,141.311,19642.0
2022-05-25 13:05:00,155.33,155.43,155.23,155.28,19515.0,141.311,141.4019,141.22,141.2655,19515.0
2022-05-25 13:10:00,155.26,155.29,154.94,155.22,27457.0,141.2473,141.2746,140.9562,141.2109,27457.0
2022-05-25 13:15:00,155.24,155.63,155.24,155.46,29444.0,141.2291,141.5839,141.2291,141.4292,29444.0
2022-05-25 13:20:00,155.48,155.66,155.33,155.48,17179.0,141.4474,141.6112,141.311,141.4474,17179.0
2022-05-25 13:25:00,155.48,155.72,155.31,155.64,25962.0,141.4474,141.6658,141.2928,141.593,25962.0
2022-05-25 13:30:00,155.64,155.75,155.56,155.7,31701.0,141.593,141.693,141.5202,141.6476,31701.0
2022-05-25 13:35:00,155.68,156.07,155.6,155.95,49635.0,141.6294,141.9842,141.5566,141.875,49635.0
2022-05-25 13:40:00,155.97,156.04,155.87,156.01,38239.0,141.8932,141.9569,141.8022,141.9296,38239.0
2022-05-25 13:45:00,156.03,156.05,155.76,156.02,27311.0,141.9478,141.966,141.7021,141.9387,27311.0
2022-05-25 13:50:00,155.99,156.04,155.44,155.83,29534.0,141.9114,141.9569,141.411,141.7658,29534.0
2022-05-25 13:55:00,155.78,155.99,155.67,155.92,23378.0,141.7203,141.9114,141.6203,141.8477,23378.0
2022-05-25 14:00:00,155.86,156.73,155.61,156.29,124142.0,141.7931,142.5846,141.5657,142.1843,124142.0
2022-05-25 14:05:00,156.29,156.42,155.0,155.57,54477.0,142.1843,142.3026,141.0107,141.5293,54477.0
2022-05-25 14:10:00,155.51,156.11,155.36,155.86,34893.0,141.4747,142.0206,141.3382,141.7931,34893.0
2022-05-25 14:15:00,155.88,156.43,155.77,156.32,41972.0,141.8113,142.3117,141.7112,142.2116,41972.0
2022-05-25 14:20:00,156.28,156.64,156.24,156.4,37340.0,142.1752,142.5027,142.1388,142.2844,37340.0
2022-05-25 14:25:00,156.37,156.65,156.2,156.59,57545.0,142.2571,142.5118,142.1024,142.4572,57545.0
2022-05-25 14:30:00,156.6,156.69,156.26,156.51,38117.0,142.4663,142.5482,142.157,142.3845,38117.0
2022-05-25 14:35:00,156.48,156.69,156.27,156.34,39615.0,142.3572,142.5482,142.1661,142.2298,39615.0
2022-05-25 14:40:00,156.36,156.63,156.25,156.27,43186.0,142.248,142.4936,142.1479,142.1661,43186.0
2022-05-25 14:45:00,156.29,156.4,156.16,156.21,54916.0,142.1843,142.2844,142.066,142.1115,54916.0
2022-05-25 14:50:00,156.23,156.67,156.01,156.51,74074.0,142.1297,142.53,141.9296,142.3845,74074.0
2022-05-25 14:55:00,156.51,156.67,156.35,156.67,41077.0,142.3845,142.53,142.2389,142.53,41077.0
2022-05-25 15:00:00,156.67,156.94,156.5,156.76,57874.0,142.53,142.7756,142.3754,142.6119,57874.0
2022-05-25 15:05:00,156.75,156.77,156.59,156.76,39990.0,142.6028,142.621,142.4572,142.6119,39990.0
2022-05-25 15:10:00,156.75,156.8,156.48,156.58,50528.0,142.6028,142.6483,142.3572,142.4481,50528.0
2022-05-25 15:15:00,156.6,156.77,156.38,156.47,41165.0,142.4663,142.621,142.2662,142.3481,41165.0
2022-05-25 15:20:00,156.45,156.75,156.3,156.7,63475.0,142.3299,142.6028,142.1934,142.5573,63475.0
2022-05-25 15:25:00,156.71,156.86,156.71,156.79,58536.0,142.5664,142.7029,142.5664,142.6392,58536.0
2022-05-25 15:30:00,156.82,156.98,156.76,156.92,59143.0,142.6665,142.812,142.6119,142.7574,59143.0
2022-05-25 15:35:00,156.92,156.95,156.69,156.81,88320.0,142.7574,142.7847,142.5482,142.6574,88320.0
2022-05-25 15:40:00,156.8,156.8,156.41,156.69,80330.0,142.6483,142.6483,142.2935,142.5482,80330.0
2022-05-25 15:45:00,156.7,156.72,156.27,156.5,93132.0,142.5573,142.5755,142.1661,142.3754,93132.0
2022-05-25 15:50:00,156.45,156.47,156.01,156.36,117799.0,142.3299,142.3481,141.9296,142.248,117799.0
2022-05-25 15:55:00,156.37,156.55,156.22,156.51,221306.0,142.2571,142.4208,142.1206,142.3845,221306.0
2022-05-26 09:30:00,157.98,159.69,157.98,159.65,215094.0,143.7218,145.2774,143.7218,145.2411,215094.0
2022-05-26 09:35:00,159.66,160.75,158.78,159.39,139003.0,145.2502,146.2418,144.4496,145.0045,139003.0
2022-05-26 09:40:00,159.38,159.87,159.13,159.25,78929.0,144.9954,145.4412,144.768,144.8772,78929.0
2022-05-26 09:45:00,159.23,159.24,157.85,157.88,73047.0,144.859,144.8681,143.6035,143.6308,73047.0
2022-05-26 09:50:00,157.89,159.3,157.89,158.7,62216.0,143.6399,144.9226,143.6399,144.3768,62216.0
2022-05-26 09:55:00,158.73,159.36,158.57,159.32,60129.0,144.4041,144.9772,144.2585,144.9408,60129.0
2022-05-26 10:00:00,159.31,159.64,158.62,159.63,71026.0,144.9317,145.232,144.304,145.2229,71026.0
2022-05-26 10:05:00,159.62,159.7,159.09,159.17,69827.0,145.2138,145.2865,144.7316,144.8044,69827.0
2022-05-26 10:10:00,159.1,159.18,158.64,158.74,65441.0,144.7407,144.8135,144.3222,144.4132,65441.0
2022-05-26 10:15:00,158.72,159.11,158.54,159.09,35680.0,144.395,144.7498,144.2312,144.7316,35680.0
2022-05-26 10:20:00,159.13,159.84,159.13,159.58,81454.0,144.768,145.4139,144.768,145.1774,81454.0
2022-05-26 10:25:00,159.55,159.95,159.42,159.55,101994.0,145.1501,145.514,145.0318,145.1501,101994.0
2022-05-26 10:30:00,159.6,159.82,158.89,158.92,61176.0,145.1956,145.3957,144.5497,144.5769,61176.0
2022-05-26 10:35:00,158.92,159.16,158.61,159.05,55325.0,144.5769,144.7953,144.2949,144.6952,55325.0
2022-05-26 10:40:00,159.03,159.03,158.53,158.59,45774.0,144.677,144.677,144.2221,144.2767,45774.0
2022-05-26 10:45:00,158.6,158.67,158.27,158.53,43185.0,144.2858,144.3495,143.9856,144.2221,43185.0
2022-05-26 10:50:00,158.54,158.85,158.36,158.59,43983.0,144.2312,144.5133,144.0675,144.2767,43983.0
2022-05-26 10:55:00,158.62,159.24,158.59,159.21,53414.0,144.304,144.8681,144.2767,144.8408,53414.0
2022-05-26 11:00:00,159.22,159.6,159.21,159.59,37955.0,144.8499,145.1956,144.8408,145.1865,37955.0
2022-05-26 11:05:00,159.59,159.83,159.53,159.61,51235.0,145.1865,145.4048,145.1319,145.2047,51235.0
2022-05-26 11:10:00,159.63,159.94,159.56,159.81,33895.0,145.2229,145.5049,145.1592,145.3866,33895.0
2022-05-26 11:15:00,159.83,160.71,159.83,160.58,105042.0,145.4048,146.2054,145.4048,146.0871,105042.0
2022-05-26 11:20:00,160.58,161.15,160.46,160.91,88451.0,146.0871,146.6057,145.978,146.3873,88451.0
2022-05-26 11:25:00,160.97,161.4,160.85,161.38,77471.0,146.4419,146.8331,146.3328,146.8149,77471.0
2022-05-26 11:30:00,161.4,161.65,161.37,161.5,113469.0,146.8331,147.0606,146.8058,146.9241,113469.0
2022-05-26 11:35:00,161.47,161.71,160.89,161.36,94207.0,146.8968,147.1151,146.3691,146.7967,94207.0
2022-05-26 11:40:00,161.31,161.44,161.18,161.32,37985.0,146.7512,146.8695,146.633,146.7603,37985.0
2022-05-26 11:45:00,161.35,161.38,160.73,160.91,51360.0,146.7876,146.8149,146.2236,146.3873,51360.0
2022-05-26 11:50:00,160.97,161.13,160.58,161.13,56981.0,146.4419,146.5875,146.0871,146.5875,56981.0
2022-05-26 11:55:00,161.16,161.33,160.9,161.23,31874.0,146.6148,146.7694,146.3782,146.6785,31874.0
2022-05-26 12:00:00,161.23,161.76,161.08,161.53,85761.0,146.6785,147.1606,146.542,146.9514,85761.0
2022-05-26 12:05:00,161.46,161.73,161.35,161.67,45529.0,146.8877,147.1333,146.7876,147.0787,45529.0
2022-05-26 12:10:00,161.66,161.89,161.49,161.87,45260.0,147.0696,147.2789,146.915,147.2607,45260.0
2022-05-26 12:15:00,161.87,162.11,161.75,161.79,81418.0,147.2607,147.479,147.1515,147.1879,81418.0
2022-05-26 12:20:00,161.75,162.28,161.75,162.26,64444.0,147.1515,147.6337,147.1515,147.6155,64444.0
2022-05-26 12:25:00,162.28,162.42,162.16,162.42,27421.0,147.6337,147.7611,147.5245,147.7611,27421.0
2022-05-26 12:30:00,162.42,162.43,162.0,162.17,45152.0,147.7611,147.7702,147.379,147.5336,45152.0
2022-05-26 12:35:00,162.18,162.31,161.94,162.0,34592.0,147.5427,147.661,147.3244,147.379,34592.0
2022-05-26 12:40:00,162.0,162.22,161.84,162.21,32475.0,147.379,147.5791,147.2334,147.57,32475.0
2022-05-26 12:45:00,162.21,162.21,161.9,162.11,31062.0,147.57,147.57,147.288,147.479,31062.0
2022-05-26 12:50:00,162.07,162.35,161.99,162.32,33075.0,147.4426,147.6974,147.3699,147.6701,33075.0
2022-05-26 12:55:00,162.27,162.36,162.18,162.31,19842.0,147.6246,147.7065,147.5427,147.661,19842.0
2022-05-26 13:00:00,162.31,162.97,162.29,162.69,93121.0,147.661,148.2614,147.6428,148.0067,93121.0
2022-05-26 13:05:00,162.65,162.78,162.56,162.78,39601.0,147.9703,148.0886,147.8884,148.0886,39601.0
2022-05-26 13:10:00,162.79,162.89,162.37,162.49,51833.0,148.0977,148.1886,147.7156,147.8247,51833.0
2022-05-26 13:15:00,162.51,162.77,162.22,162.69,43095.0,147.8429,148.0795,147.5791,148.0067,43095.0
2022-05-26 13:20:00,162.73,162.89,162.47,162.5,26622.0,148.0431,148.1886,147.8065,147.8338,26622.0
2022-05-26 13:25:00,162.51,162.57,162.36,162.45,31560.0,147.8429,147.8975,147.7065,147.7883,31560.0
2022-05-26 13:30:00,162.48,162.49,162.21,162.34,33747.0,147.8156,147.8247,147.57,147.6883,33747.0
2022-05-26 13:35:00,162.27,162.51,162.27,162.5,25654.0,147.6246,147.8429,147.6246,147.8338,25654.0
2022-05-26 13:40:00,162.48,162.5,162.31,162.43,34313.0,147.8156,147.8338,147.661,147.7702,34313.0
2022-05-26 13:45:00,162.44,162.51,162.36,162.46,32186.0,147.7793,147.8429,147.7065,147.7974,32186.0
2022-05-26 13:50:00,162.45,162.55,162.35,162.51,35269.0,147.7883,147.8793,147.6974,147.8429,35269.0
2022-05-26 13:55:00,162.51,162.51,162.19,162.32,36729.0,147.8429,147.8429,147.5518,147.6701,36729.0
2022-05-26 14:00:00,162.32,162.56,162.22,162.51,34456.0,147.6701,147.8884,147.5791,147.8429,34456.0
2022-05-26 14:05:00,162.48,162.48,161.9,162.0,40458.0,147.8156,147.8156,147.288,147.379,40458.0
2022-05-26 14:10:00,161.99,162.14,161.79,162.05,38336.0,147.3699,147.5063,147.1879,147.4244,38336.0
2022-05-26 14:15:00,162.06,162.23,162.0,162.15,27029.0,147.4335,147.5882,147.379,147.5154,27029.0
2022-05-26 14:20:00,162.13,162.4,162.12,162.34,40559.0,147.4972,147.7429,147.4881,147.6883,40559.0
2022-05-26 14:25:00,162.29,162.33,162.06,162.1,26440.0,147.6428,147.6792,147.4335,147.4699,26440.0
2022-05-26 14:30:00,162.13,162.19,162.06,162.1,24221.0,147.4972,147.5518,147.4335,147.4699,24221.0
2022-05-26 14:35:00,162.11,162.2,161.83,162.18,50350.0,147.479,147.5609,147.2243,147.5427,50350.0
2022-05-26 14:40:00,162.16,162.43,161.96,162.43,29585.0,147.5245,147.7702,147.3426,147.7702,29585.0
2022-05-26 14:45:00,162.44,162.62,162.41,162.57,34911.0,147.7793,147.943,147.752,147.8975,34911.0
2022-05-26 14:50:00,162.58,162.67,162.39,162.56,25786.0,147.9066,147.9885,147.7338,147.8884,25786.0
2022-05-26 14:55:00,162.54,162.54,162.28,162.41,36637.0,147.8702,147.8702,147.6337,147.752,36637.0
2022-05-26 15:00:00,162.41,162.53,162.19,162.44,41037.0,147.752,147.8611,147.5518,147.7793,41037.0
2022-05-26 15:05:00,162.44,162.78,162.39,162.64,49348.0,147.7793,148.0886,147.7338,147.9612,49348.0
2022-05-26 15:10:00,162.65,162.65,162.38,162.48,33797.0,147.9703,147.9703,147.7247,147.8156,33797.0
2022-05-26 15:15:00,162.47,162.49,162.18,162.22,78426.0,147.8065,147.8247,147.5427,147.5791,78426.0
2022-05-26 15:20:00,162.23,162.23,161.76,161.85,75298.0,147.5882,147.5882,147.1606,147.2425,75298.0
2022-05-26 15:25:00,161.85,162.19,161.69,162.1,80010.0,147.2425,147.5518,147.0969,147.4699,80010.0
2022-05-26 15:30:00,162.12,162.41,162.01,162.38,85292.0,147.4881,147.752,147.3881,147.7247,85292.0
2022-05-26 15:35:00,162.38,162.58,162.21,162.58,69074.0,147.7247,147.9066,147.57,147.9066,69074.0
2022-05-26 15:40:00,162.58,162.92,162.39,162.92,85817.0,147.9066,148.2159,147.7338,148.2159,85817.0
2022-05-26 15:45:00,162.91,163.32,162.82,163.22,128330.0,148.2068,148.5798,148.125,148.4889,128330.0
2022-05-26 15:50:00,163.24,163.3,162.72,162.76,124813.0,148.507,148.5616,148.034,148.0704,124813.0
2022-05-26 15:55:00,162.76,163.33,162.67,163.18,335770.0,148.0704,148.5889,147.9885,148.4525,335770.0
2022-05-27 09:30:00,163.24,164.49,163.24,163.53,189077.0,148.507,149.6442,148.507,148.7709,189077.0
2022-05-27 09:35:00,163.58,164.1,163.3,163.84,67485.0,148.8164,149.2894,148.5616,149.0529,67485.0
2022-05-27 09:40:00,163.96,164.46,163.38,163.43,104294.0,149.1621,149.6169,148.6344,148.6799,104294.0
2022-05-27 09:45:00,163.47,165.14,163.43,164.93,174161.0,148.7163,150.2356,148.6799,150.0445,174161.0
2022-05-27 09:50:00,164.96,165.18,164.33,164.74,66612.0,150.0718,150.272,149.4987,149.8717,66612.0
2022-05-27 09:55:00,164.73,164.88,164.11,164.31,43629.0,149.8626,149.999,149.2985,149.4805,43629.0
2022-05-27 10:00:00,164.36,164.54,164.0,164.03,66941.0,149.526,149.6897,149.1985,149.2257,66941.0
2022-05-27 10:05:00,163.95,164.41,163.8,164.08,50676.0,149.153,149.5715,149.0165,149.2712,50676.0
2022-05-27 10:10:00,164.04,164.26,163.84,163.96,46643.0,149.2348,149.435,149.0529,149.1621,46643.0
2022-05-27 10:15:00,163.99,164.35,163.92,163.95,56925.0,149.1894,149.5169,149.1257,149.153,56925.0
2022-05-27 10:20:00,163.94,163.97,163.2,163.65,70988.0,149.1439,149.1712,148.4707,148.88,70988.0
2022-05-27 10:25:00,163.67,163.91,163.36,163.49,106843.0,148.8982,149.1166,148.6162,148.7345,106843.0
2022-05-27 10:30:00,163.52,164.13,163.51,164.07,49482.0,148.7618,149.3167,148.7527,149.2621,49482.0
2022-05-27 10:35:00,164.1,164.9,164.0,164.84,112344.0,149.2894,150.0172,149.1985,149.9626,112344.0
2022-05-27 10:40:00,164.9,164.94,164.46,164.7,88891.0,150.0172,150.0536,149.6169,149.8353,88891.0
2022-05-27 10:45:00,164.67,164.69,163.8,163.92,44748.0,149.808,149.8262,149.0165,149.1257,44748.0
2022-05-27 10:50:00,163.91,164.09,163.73,164.04,41289.0,149.1166,149.2803,148.9528,149.2348,41289.0
2022-05-27 10:55:00,164.0,164.13,163.74,164.0,38630.0,149.1985,149.3167,148.9619,149.1985,38630.0
2022-05-27 11:00:00,164.15,164.22,163.83,164.1,41659.0,149.3349,149.3986,149.0438,149.2894,41659.0
2022-05-27 11:05:00,164.12,164.28,163.99,164.22,31440.0,149.3076,149.4532,149.1894,149.3986,31440.0
2022-05-27 11:10:00,164.26,164.6,164.23,164.56,72584.0,149.435,149.7443,149.4077,149.7079,72584.0
2022-05-27 11:15:00,164.55,164.88,164.53,164.67,44147.0,149.6988,149.999,149.6806,149.808,44147.0
2022-05-27 11:20:00,164.69,164.69,164.31,164.31,35233.0,149.8262,149.8262,149.4805,149.4805,35233.0
2022-05-27 11:25:00,164.35,164.46,164.15,164.32,39656.0,149.5169,149.6169,149.3349,149.4896,39656.0
2022-05-27 11:30:00,164.34,164.68,164.3,164.45,35494.0,149.5078,149.8171,149.4714,149.6078,35494.0
2022-05-27 11:35:00,164.43,164.58,164.22,164.26,25912.0,149.5896,149.7261,149.3986,149.435,25912.0
2022-05-27 11:40:00,164.27,164.66,164.24,164.47,32386.0,149.4441,149.7989,149.4168,149.626,32386.0
2022-05-27 11:45:00,164.48,164.67,164.41,164.58,47673.0,149.6351,149.808,149.5715,149.7261,47673.0
2022-05-27 11:50:00,164.6,164.64,164.33,164.36,18651.0,149.7443,149.7807,149.4987,149.526,18651.0
2022-05-27 11:55:00,164.37,164.49,164.17,164.38,24402.0,149.5351,149.6442,149.3531,149.5442,24402.0
2022-05-27 12:00:00,164.42,164.55,164.36,164.51,29141.0,149.5805,149.6988,149.526,149.6624,29141.0
2022-05-27 12:05:00,164.51,164.67,164.28,164.5,33063.0,149.6624,149.808,149.4532,149.6533,33063.0
2022-05-27 12:10:00,164.53,164.61,164.46,164.47,33137.0,149.6806,149.7534,149.6169,149.626,33137.0
2022-05-27 12:15:00,164.48,164.76,164.44,164.63,24370.0,149.6351,149.8899,149.5987,149.7716,24370.0
2022-05-27 12:20:00,164.71,164.94,164.57,164.57,40532.0,149.8444,150.0536,149.717,149.717,40532.0
2022-05-27 12:25:00,164.55,164.75,164.5,164.67,24089.0,149.6988,149.8808,149.6533,149.808,24089.0
2022-05-27 12:30:00,164.67,164.91,164.66,164.7,18363.0,149.808,150.0263,149.7989,149.8353,18363.0
2022-05-27 12:35:00,164.69,164.78,164.6,164.65,30593.0,149.8262,149.9081,149.7443,149.7898,30593.0
2022-05-27 12:40:00,164.69,164.88,164.63,164.75,34558.0,149.8262,149.999,149.7716,149.8808,34558.0
2022-05-27 12:45:00,164.74,164.95,164.66,164.71,21452.0,149.8717,150.0627,149.7989,149.8444,21452.0
2022-05-27 12:50:00,164.69,164.93,164.54,164.88,30649.0,149.8262,150.0445,149.6897,149.999,30649.0
2022-05-27 12:55:00,164.89,164.97,164.69,164.69,37535.0,150.0081,150.0809,149.8262,149.8262,37535.0
2022-05-27 13:00:00,164.7,164.85,164.69,164.77,32974.0,149.8353,149.9717,149.8262,149.899,32974.0
2022-05-27 13:05:00,164.81,165.14,164.7,165.09,58619.0,149.9354,150.2356,149.8353,150.1901,58619.0
2022-05-27 13:10:00,165.09,165.63,165.08,165.61,54692.0,150.1901,150.6813,150.181,150.6631,54692.0
2022-05-27 13:15:00,165.59,165.61,164.95,165.0,53852.0,150.645,150.6631,150.0627,150.1082,53852.0
2022-05-27 13:20:00,164.99,165.11,164.97,165.09,23184.0,150.0991,150.2083,150.0809,150.1901,23184.0
2022-05-27 13:25:00,165.07,165.08,164.74,164.88,17677.0,150.1719,150.181,149.8717,149.999,17677.0
2022-05-27 13:30:00,164.91,165.01,164.67,164.86,43262.0,150.0263,150.1173,149.808,149.9808,43262.0
2022-05-27 13:35:00,164.86,164.91,164.44,164.67,32718.0,149.9808,150.0263,149.5987,149.808,32718.0
2022-05-27 13:40:00,164.65,164.68,164.49,164.61,30215.0,149.7898,149.8171,149.6442,149.7534,30215.0
2022-05-27 13:45:00,164.63,164.83,164.55,164.82,15875.0,149.7716,149.9535,149.6988,149.9444,15875.0
2022-05-27 13:50:00,164.82,165.24,164.78,165.24,20653.0,149.9444,150.3265,149.9081,150.3265,20653.0
2022-05-27 13:55:00,165.23,165.33,165.13,165.23,28836.0,150.3174,150.4084,150.2265,150.3174,28836.0
2022-05-27 14:00:00,165.22,165.29,165.1,165.18,16188.0,150.3083,150.372,150.1992,150.272,16188.0
2022-05-27 14:05:00,165.17,165.3,165.01,165.29,31919.0,150.2629,150.3811,150.1173,150.372,31919.0
2022-05-27 14:10:00,165.29,165.47,165.23,165.46,28455.0,150.372,150.5358,150.3174,150.5267,28455.0
2022-05-27 14:15:00,165.44,165.52,165.22,165.44,52830.0,150.5085,150.5813,150.3083,150.5085,52830.0
2022-05-27 14:20:00,165.45,165.99,165.43,165.95,39174.0,150.5176,151.0089,150.4994,150.9725,39174.0
2022-05-27 14:25:00,165.97,166.1,165.83,166.06,87337.0,150.9907,151.1089,150.8633,151.0725,87337.0
2022-05-27 14:30:00,166.07,166.07,165.73,165.82,24234.0,151.0816,151.0816,150.7723,150.8542,24234.0
2022-05-27 14:35:00,165.82,165.95,165.52,165.57,43848.0,150.8542,150.9725,150.5813,150.6268,43848.0
2022-05-27 14:40:00,165.55,165.75,165.49,165.69,53554.0,150.6086,150.7905,150.554,150.7359,53554.0
2022-05-27 14:45:00,165.68,165.75,165.22,165.32,29882.0,150.7268,150.7905,150.3083,150.3993,29882.0
2022-05-27 14:50:00,165.3,165.33,165.12,165.22,22302.0,150.3811,150.4084,150.2174,150.3083,22302.0
2022-05-27 14:55:00,165.21,165.36,165.16,165.36,35152.0,150.2992,150.4357,150.2538,150.4357,35152.0
2022-05-27 15:00:00,165.35,165.63,165.26,165.58,33025.0,150.4266,150.6813,150.3447,150.6359,33025.0
2022-05-27 15:05:00,165.59,165.96,165.56,165.76,36005.0,150.645,150.9816,150.6177,150.7996,36005.0
2022-05-27 15:10:00,165.76,165.76,165.56,165.68,22892.0,150.7996,150.7996,150.6177,150.7268,22892.0
2022-05-27 15:15:00,165.68,165.72,165.57,165.69,30573.0,150.7268,150.7632,150.6268,150.7359,30573.0
2022-05-27 15:20:00,165.7,166.03,165.67,165.96,51484.0,150.745,151.0452,150.7177,150.9816,51484.0
2022-05-27 15:25:00,165.97,165.98,165.69,165.78,65254.0,150.9907,150.9998,150.7359,150.8178,65254.0
2022-05-27 15:30:00,165.77,166.1,165.77,166.05,55232.0,150.8087,151.1089,150.8087,151.0634,55232.0
2022-05-27 15:35:00,166.05,166.2,165.94,166.09,78837.0,151.0634,151.1999,150.9634,151.0998,78837.0
2022-05-27 15:40:00,166.08,166.64,166.02,166.63,83143.0,151.0907,151.6002,151.0361,151.5911,83143.0
2022-05-27 15:45:00,166.63,166.83,166.54,166.74,148427.0,151.5911,151.773,151.5092,151.6912,148427.0
2022-05-27 15:50:00,166.74,166.84,166.27,166.49,101073.0,151.6912,151.7821,151.2636,151.4637,101073.0
2022-05-27 15:55:00,166.49,167.2,166.47,167.14,184001.0,151.4637,152.1096,151.4455,152.0551,184001.0
2022-05-31 09:30:00,166.51,166.79,164.56,164.86,159319.0,151.4819,151.7366,149.7079,149.9808,159319.0
2022-05-31 09:35:00,164.86,165.21,164.5,164.84,69221.0,149.9808,150.2992,149.6533,149.9626,69221.0
2022-05-31 09:40:00,164.89,164.97,163.67,163.98,108042.0,150.0081,150.0809,148.8982,149.1803,108042.0
2022-05-31 09:45:00,164.02,164.87,163.83,163.83,44979.0,149.2167,149.9899,149.0438,149.0438,44979.0
2022-05-31 09:50:00,163.99,164.39,163.85,164.02,55577.0,149.1894,149.5533,149.062,149.2167,55577.0
2022-05-31 09:55:00,163.99,164.26,163.51,163.71,43386.0,149.1894,149.435,148.7527,148.9346,43386.0
2022-05-31 10:00:00,163.78,163.95,162.99,163.12,63161.0,148.9983,149.153,148.2796,148.3979,63161.0
2022-05-31 10:05:00,163.2,163.95,163.16,163.54,50314.0,148.4707,149.153,148.4343,148.78,50314.0
2022-05-31 10:10:00,163.62,164.07,163.36,163.98,37043.0,148.8528,149.2621,148.6162,149.1803,37043.0
2022-05-31 10:15:00,163.95,164.43,163.47,163.78,37002.0,149.153,149.5896,148.7163,148.9983,37002.0
2022-05-31 10:20:00,163.81,164.34,163.81,163.88,50789.0,149.0256,149.5078,149.0256,149.0893,50789.0
2022-05-31 10:25:00,163.89,164.07,163.45,163.48,36012.0,149.0984,149.2621,148.6981,148.7254,36012.0
2022-05-31 10:30:00,163.45,164.08,163.45,163.86,26198.0,148.6981,149.2712,148.6981,149.0711,26198.0
2022-05-31 10:35:00,163.84,164.12,163.72,164.03,55885.0,149.0529,149.3076,148.9437,149.2257,55885.0
2022-05-31 10:40:00,164.04,164.3,163.8,164.16,32261.0,149.2348,149.4714,149.0165,149.344,32261.0
2022-05-31 10:45:00,164.17,164.21,163.5,163.51,30817.0,149.3531,149.3895,148.7436,148.7527,30817.0
2022-05-31 10:50:00,163.48,164.04,163.47,163.74,29902.0,148.7254,149.2348,148.7163,148.9619,29902.0
2022-05-31 10:55:00,163.75,164.0,163.66,163.92,35823.0,148.971,149.1985,148.8891,149.1257,35823.0
2022-05-31 11:00:00,163.93,164.14,163.88,163.93,27211.0,149.1348,149.3258,149.0893,149.1348,27211.0
2022-05-31 11:05:00,163.95,164.04,163.55,163.76,40499.0,149.153,149.2348,148.7891,148.9801,40499.0
2022-05-31 11:10:00,163.73,163.95,163.66,163.72,20564.0,148.9528,149.153,148.8891,148.9437,20564.0
2022-05-31 11:15:00,163.71,163.85,163.55,163.71,21351.0,148.9346,149.062,148.7891,148.9346,21351.0
2022-05-31 11:20:00,163.68,163.94,163.65,163.79,20301.0,148.9073,149.1439,148.88,149.0074,20301.0
2022-05-31 11:25:00,163.78,164.11,163.72,163.92,31784.0,148.9983,149.2985,148.9437,149.1257,31784.0
2022-05-31 11:30:00,163.87,164.12,163.8,163.91,17836.0,149.0802,149.3076,149.0165,149.1166,17836.0
2022-05-31 11:35:00,163.89,164.56,163.86,164.53,30128.0,149.0984,149.7079,149.0711,149.6806,30128.0
2022-05-31 11:40:00,164.54,164.7,164.29,164.45,22015.0,149.6897,149.8353,149.4623,149.6078,22015.0
2022-05-31 11:45:00,164.49,164.58,164.27,164.31,20855.0,149.6442,149.7261,149.4441,149.4805,20855.0
2022-05-31 11:50:00,164.29,164.65,164.24,164.54,20075.0,149.4623,149.7898,149.4168,149.6897,20075.0
2022-05-31 11:55:00,164.56,164.85,164.53,164.69,15979.0,149.7079,149.9717,149.6806,149.8262,15979.0
2022-05-31 12:00:00,164.68,164.88,164.62,164.87,23363.0,149.8171,149.999,149.7625,149.9899,23363.0
2022-05-31 12:05:00,164.87,164.87,164.56,164.59,13073.0,149.9899,149.9899,149.7079,149.7352,13073.0
2022-05-31 12:10:00,164.58,164.67,164.33,164.35,14194.0,149.7261,149.808,149.4987,149.5169,14194.0
2022-05-31 12:15:00,164.34,164.44,163.95,164.13,24097.0,149.5078,149.5987,149.153,149.3167,24097.0
2022-05-31 12:20:00,164.15,164.15,163.67,163.8,27571.0,149.3349,149.3349,148.8982,149.0165,27571.0
2022-05-31 12:25:00,163.76,164.02,163.74,163.96,31864.0,148.9801,149.2167,148.9619,149.1621,31864.0
2022-05-31 12:30:00,163.96,164.06,163.95,163.99,25544.0,149.1621,149.253,149.153,149.1894,25544.0
2022-05-31 12:35:00,164.03,164.45,164.01,164.38,17916.0,149.2257,149.6078,149.2076,149.5442,17916.0
2022-05-31 12:40:00,164.38,164.46,164.27,164.39,15469.0,149.5442,149.6169,149.4441,149.5533,15469.0
2022-05-31 12:45:00,164.4,164.46,164.16,164.17,23684.0,149.5624,149.6169,149.344,149.3531,23684.0
2022-05-31 12:50:00,164.17,164.22,164.08,164.19,19420.0,149.3531,149.3986,149.2712,149.3713,19420.0
2022-05-31 12:55:00,164.21,164.42,164.15,164.36,20404.0,149.3895,149.5805,149.3349,149.526,20404.0
2022-05-31 13:00:00,164.34,164.4,163.91,164.02,34063.0,149.5078,149.5624,149.1166,149.2167,34063.0
2022-05-31 13:05:00,164.03,164.27,164.01,164.11,10957.0,149.2257,149.4441,149.2076,149.2985,10957.0
2022-05-31 13:10:00,164.05,164.15,163.91,163.96,27003.0,149.2439,149.3349,149.1166,149.1621,27003.0
2022-05-31 13:15:00,163.96,163.96,163.05,163.24,46889.0,149.1621,149.1621,148.3342,148.507,46889.0
2022-05-31 13:20:00,163.26,163.26,162.83,163.05,50384.0,148.5252,148.5252,148.1341,148.3342,50384.0
2022-05-31 13:25:00,163.03,163.26,162.96,163.24,22636.0,148.316,148.5252,148.2523,148.507,22636.0
2022-05-31 13:30:00,163.2,163.61,163.16,163.56,30305.0,148.4707,148.8437,148.4343,148.7982,30305.0
2022-05-31 13:35:00,163.55,163.76,163.39,163.41,22707.0,148.7891,148.9801,148.6435,148.6617,22707.0
2022-05-31 13:40:00,163.44,164.06,163.44,164.02,54102.0,148.689,149.253,148.689,149.2167,54102.0
2022-05-31 13:45:00,164.0,164.05,163.68,163.76,14215.0,149.1985,149.2439,148.9073,148.9801,14215.0
2022-05-31 13:50:00,163.82,164.13,163.82,163.95,25711.0,149.0347,149.3167,149.0347,149.153,25711.0
2022-05-31 13:55:00,163.97,164.27,163.97,164.21,26113.0,149.1712,149.4441,149.1712,149.3895,26113.0
2022-05-31 14:00:00,164.18,164.72,164.02,164.4,37302.0,149.3622,149.8535,149.2167,149.5624,37302.0
2022-05-31 14:05:00,164.36,165.1,164.26,165.1,53043.0,149.526,150.1992,149.435,150.1992,53043.0
2022-05-31 14:10:00,165.09,165.29,165.02,165.13,39534.0,150.1901,150.372,150.1264,150.2265,39534.0
2022-05-31 14:15:00,165.1,165.17,165.01,165.14,34652.0,150.1992,150.2629,150.1173,150.2356,34652.0
2022-05-31 14:20:00,165.17,165.4,165.01,165.15,44908.0,150.2629,150.4721,150.1173,150.2447,44908.0
2022-05-31 14:25:00,165.14,165.19,164.47,164.54,30729.0,150.2356,150.2811,149.626,149.6897,30729.0
2022-05-31 14:30:00,164.54,164.55,164.03,164.03,20237.0,149.6897,149.6988,149.2257,149.2257,20237.0
2022-05-31 14:35:00,164.05,164.18,164.02,164.09,16050.0,149.2439,149.3622,149.2167,149.2803,16050.0
2022-05-31 14:40:00,164.1,164.1,163.4,163.41,32000.0,149.2894,149.2894,148.6526,148.6617,32000.0
2022-05-31 14:45:00,163.39,163.42,163.19,163.36,21831.0,148.6435,148.6708,148.4616,148.6162,21831.0
2022-05-31 14:50:00,163.34,163.61,163.16,163.2,37925.0,148.598,148.8437,148.4343,148.4707,37925.0
2022-05-31 14:55:00,163.19,163.4,163.01,163.25,45962.0,148.4616,148.6526,148.2978,148.5161,45962.0
2022-05-31 15:00:00,163.24,163.27,162.64,162.91,42479.0,148.507,148.5343,147.9612,148.2068,42479.0
2022-05-31 15:05:00,162.92,162.93,162.55,162.89,60324.0,148.2159,148.225,147.8793,148.1886,60324.0
2022-05-31 15:10:00,162.87,162.9,162.47,162.7,49327.0,148.1704,148.1977,147.8065,148.0158,49327.0
2022-05-31 15:15:00,162.69,163.18,162.52,162.58,32110.0,148.0067,148.4525,147.852,147.9066,32110.0
2022-05-31 15:20:00,162.59,163.13,162.59,163.05,35754.0,147.9157,148.407,147.9157,148.3342,35754.0
2022-05-31 15:25:00,163.05,163.3,163.0,163.24,27526.0,148.3342,148.5616,148.2887,148.507,27526.0
2022-05-31 15:30:00,163.21,163.48,163.21,163.33,45134.0,148.4798,148.7254,148.4798,148.5889,45134.0
2022-05-31 15:35:00,163.33,163.34,162.86,162.87,60358.0,148.5889,148.598,148.1613,148.1704,60358.0
2022-05-31 15:40:00,162.87,163.11,162.56,162.59,65668.0,148.1704,148.3888,147.8884,147.9157,65668.0
2022-05-31 15:45:00,162.56,162.74,162.32,162.45,70901.0,147.8884,148.0522,147.6701,147.7883,70901.0
2022-05-31 15:50:00,162.4,162.69,161.95,162.07,135335.0,147.7429,148.0067,147.3335,147.4426,135335.0
2022-05-31 15:55:00,162.07,162.08,161.43,161.88,411273.0,147.4426,147.4517,146.8604,147.2698,411273.0
2022-06-01 09:30:00,161.88,163.12,161.8,162.51,115165.0,147.2698,148.3979,147.197,147.8429,115165.0
2022-06-01 09:35:00,162.5,163.16,161.31,161.31,50603.0,147.8338,148.4343,146.7512,146.7512,50603.0
2022-06-01 09:40:00,161.47,162.82,161.47,162.12,39328.0,146.8968,148.125,146.8968,147.4881,39328.0
2022-06-01 09:45:00,162.26,162.27,161.04,161.19,32521.0,147.6155,147.6246,146.5056,146.6421,32521.0
2022-06-01 09:50:00,161.12,162.11,160.91,161.81,36782.0,146.5784,147.479,146.3873,147.2061,36782.0
2022-06-01 09:55:00,161.78,161.99,161.33,161.93,32211.0,147.1788,147.3699,146.7694,147.3153,32211.0
2022-06-01 10:00:00,161.95,162.27,161.21,161.59,34363.0,147.3335,147.6246,146.6603,147.006,34363.0
2022-06-01 10:05:00,161.5,161.51,160.29,160.65,46694.0,146.9241,146.9332,145.8233,146.1508,46694.0
2022-06-01 10:10:00,160.69,160.91,160.23,160.41,28510.0,146.1872,146.3873,145.7687,145.9325,28510.0
2022-06-01 10:15:00,160.39,160.45,160.02,160.03,27219.0,145.9143,145.9689,145.5777,145.5868,27219.0
2022-06-01 10:20:00,160.08,160.61,159.86,160.5,52378.0,145.6322,146.1144,145.4321,146.0143,52378.0
2022-06-01 10:25:00,160.55,160.57,160.06,160.07,24883.0,146.0598,146.078,145.6141,145.6232,24883.0
2022-06-01 10:30:00,160.06,160.36,159.67,159.73,21732.0,145.6141,145.887,145.2593,145.3138,21732.0
2022-06-01 10:35:00,159.67,159.74,159.36,159.48,26326.0,145.2593,145.3229,144.9772,145.0864,26326.0
2022-06-01 10:40:00,159.46,159.63,159.17,159.56,19170.0,145.0682,145.2229,144.8044,145.1592,19170.0
2022-06-01 10:45:00,159.55,159.91,159.51,159.68,18279.0,145.1501,145.4776,145.1137,145.2684,18279.0
2022-06-01 10:50:00,159.67,160.25,159.62,160.06,34349.0,145.2593,145.7869,145.2138,145.6141,34349.0
2022-06-01 10:55:00,159.95,160.25,159.92,160.08,27648.0,145.514,145.7869,145.4867,145.6322,27648.0
2022-06-01 11:00:00,160.07,160.07,159.2,159.2,50131.0,145.6232,145.6232,144.8317,144.8317,50131.0
2022-06-01 11:05:00,159.13,159.54,159.11,159.11,38559.0,144.768,145.141,144.7498,144.7498,38559.0
2022-06-01 11:10:00,159.11,159.27,158.93,159.12,34880.0,144.7498,144.8954,144.586,144.7589,34880.0
2022-06-01 11:15:00,159.1,159.12,158.6,158.94,29532.0,144.7407,144.7589,144.2858,144.5951,29532.0
2022-06-01 11:20:00,158.85,158.96,158.34,158.49,17833.0,144.5133,144.6133,144.0493,144.1858,17833.0
2022-06-01 11:25:00,158.45,158.57,158.11,158.54,29995.0,144.1494,144.2585,143.84,144.2312,29995.0
2022-06-01 11:30:00,158.5,158.58,158.29,158.55,38941.0,144.1948,144.2676,144.0038,144.2403,38941.0
2022-06-01 11:35:00,158.6,158.6,158.18,158.5,20775.0,144.2858,144.2858,143.9037,144.1948,20775.0
2022-06-01 11:40:00,158.49,158.49,158.19,158.24,31199.0,144.1858,144.1858,143.9128,143.9583,31199.0
2022-06-01 11:45:00,158.23,158.27,157.7,157.88,38753.0,143.9492,143.9856,143.4671,143.6308,38753.0
2022-06-01 11:50:00,157.86,158.09,157.72,157.81,37784.0,143.6126,143.8219,143.4852,143.5671,37784.0
2022-06-01 11:55:00,157.82,158.03,157.75,157.87,19227.0,143.5762,143.7673,143.5125,143.6217,19227.0
2022-06-01 12:00:00,157.91,157.93,157.58,157.72,14852.0,143.6581,143.6763,143.3579,143.4852,14852.0
2022-06-01 12:05:00,157.67,157.88,157.62,157.65,22599.0,143.4398,143.6308,143.3943,143.4216,22599.0
2022-06-01 12:10:00,157.62,157.68,157.45,157.49,32515.0,143.3943,143.4489,143.2396,143.276,32515.0
2022-06-01 12:15:00,157.54,157.67,157.37,157.52,35634.0,143.3215,143.4398,143.1668,143.3033,35634.0
2022-06-01 12:20:00,157.5,157.57,157.34,157.47,45302.0,143.2851,143.3488,143.1395,143.2578,45302.0
2022-06-01 12:25:00,157.5,157.52,157.26,157.26,26058.0,143.2851,143.3033,143.0668,143.0668,26058.0
2022-06-01 12:30:00,157.28,157.52,157.28,157.5,18086.0,143.085,143.3033,143.085,143.2851,18086.0
2022-06-01 12:35:00,157.52,157.52,157.28,157.4,27003.0,143.3033,143.3033,143.085,143.1941,27003.0
2022-06-01 12:40:00,157.39,157.52,157.28,157.33,29269.0,143.185,143.3033,143.085,143.1304,29269.0
2022-06-01 12:45:00,157.29,157.44,157.06,157.14,21643.0,143.0941,143.2305,142.8848,142.9576,21643.0
2022-06-01 12:50:00,157.15,157.38,156.94,157.36,35274.0,142.9667,143.1759,142.7756,143.1577,35274.0
2022-06-01 12:55:00,157.34,157.62,157.22,157.55,21793.0,143.1395,143.3943,143.0304,143.3306,21793.0
2022-06-01 13:00:00,157.54,157.99,157.48,157.83,18429.0,143.3215,143.7309,143.2669,143.5853,18429.0
2022-06-01 13:05:00,157.85,158.2,157.85,158.13,40946.0,143.6035,143.9219,143.6035,143.8582,40946.0
2022-06-01 13:10:00,158.12,158.15,157.47,157.51,30307.0,143.8491,143.8764,143.2578,143.2942,30307.0
2022-06-01 13:15:00,157.52,157.7,157.45,157.48,22356.0,143.3033,143.4671,143.2396,143.2669,22356.0
2022-06-01 13:20:00,157.5,157.53,157.32,157.5,23277.0,143.2851,143.3124,143.1213,143.2851,23277.0
2022-06-01 13:25:00,157.5,157.53,157.35,157.43,23516.0,143.2851,143.3124,143.1486,143.2214,23516.0
2022-06-01 13:30:00,157.42,157.54,157.28,157.43,21533.0,143.2123,143.3215,143.085,143.2214,21533.0
2022-06-01 13:35:00,157.49,157.54,157.34,157.39,26045.0,143.276,143.3215,143.1395,143.185,26045.0
2022-06-01 13:40:00,157.42,157.52,157.3,157.5,19321.0,143.2123,143.3033,143.1032,143.2851,19321.0
2022-06-01 13:45:00,157.5,157.53,157.37,157.47,26987.0,143.2851,143.3124,143.1668,143.2578,26987.0
2022-06-01 13:50:00,157.48,157.65,157.09,157.1,30038.0,143.2669,143.4216,142.9121,142.9212,30038.0
2022-06-01 13:55:00,157.09,157.33,157.04,157.17,19291.0,142.9121,143.1304,142.8666,142.9849,19291.0
2022-06-01 14:00:00,157.12,157.49,157.09,157.49,21892.0,142.9394,143.276,142.9121,143.276,21892.0
2022-06-01 14:05:00,157.48,157.5,157.26,157.4,10827.0,143.2669,143.2851,143.0668,143.1941,10827.0
2022-06-01 14:10:00,157.38,157.43,157.21,157.37,13492.0,143.1759,143.2214,143.0213,143.1668,13492.0
2022-06-01 14:15:00,157.38,157.49,157.06,157.16,26685.0,143.1759,143.276,142.8848,142.9758,26685.0
2022-06-01 14:20:00,157.15,157.63,157.09,157.58,15133.0,142.9667,143.4034,142.9121,143.3579,15133.0
2022-06-01 14:25:00,157.57,157.92,157.56,157.65,23291.0,143.3488,143.6672,143.3397,143.4216,23291.0
2022-06-01 14:30:00,157.69,157.87,157.66,157.76,23689.0,143.458,143.6217,143.4307,143.5216,23689.0
2022-06-01 14:35:00,157.74,157.85,157.56,157.56,18392.0,143.5034,143.6035,143.3397,143.3397,18392.0
2022-06-01 14:40:00,157.52,157.8,157.51,157.7,31069.0,143.3033,143.558,143.2942,143.4671,31069.0
2022-06-01 14:45:00,157.67,157.71,157.44,157.63,21093.0,143.4398,143.4761,143.2305,143.4034,21093.0
2022-06-01 14:50:00,157.63,157.67,157.33,157.33,25520.0,143.4034,143.4398,143.1304,143.1304,25520.0
2022-06-01 14:55:00,157.37,157.51,157.18,157.24,18006.0,143.1668,143.2942,142.994,143.0486,18006.0
2022-06-01 15:00:00,157.25,157.41,156.92,157.08,45561.0,143.0577,143.2032,142.7574,142.903,45561.0
2022-06-01 15:05:00,157.1,157.33,157.09,157.25,27993.0,142.9212,143.1304,142.9121,143.0577,27993.0
2022-06-01 15:10:00,157.21,157.48,157.19,157.4,32180.0,143.0213,143.2669,143.0031,143.1941,32180.0
2022-06-01 15:15:00,157.41,157.6,157.29,157.42,25094.0,143.2032,143.3761,143.0941,143.2123,25094.0
2022-06-01 15:20:00,157.42,157.58,157.26,157.3,48359.0,143.2123,143.3579,143.0668,143.1032,48359.0
2022-06-01 15:25:00,157.31,157.38,157.15,157.25,34028.0,143.1123,143.1759,142.9667,143.0577,34028.0
2022-06-01 15:30:00,157.21,157.29,157.03,157.03,41490.0,143.0213,143.0941,142.8575,142.8575,41490.0
2022-06-01 15:35:00,157.0,157.36,156.9,157.32,85642.0,142.8302,143.1577,142.7393,143.1213,85642.0
2022-06-01 15:40:00,157.34,157.63,157.28,157.48,60789.0,143.1395,143.4034,143.085,143.2669,60789.0
2022-06-01 15:45:00,157.48,157.53,157.2,157.46,76217.0,143.2669,143.3124,143.0122,143.2487,76217.0
2022-06-01 15:50:00,157.47,157.6,156.82,156.85,115696.0,143.2578,143.3761,142.6665,142.6938,115696.0
2022-06-01 15:55:00,156.84,156.92,156.48,156.57,207374.0,142.6847,142.7574,142.3572,142.439,207374.0
2022-06-02 09:30:00,156.56,157.73,156.56,157.3,116867.0,142.4299,143.4943,142.4299,143.1032,116867.0
2022-06-02 09:35:00,157.3,158.11,157.25,158.01,26246.0,143.1032,143.84,143.0577,143.7491,26246.0
2022-06-02 09:40:00,157.91,158.07,157.55,157.87,26161.0,143.6581,143.8037,143.3306,143.6217,26161.0
2022-06-02 09:45:00,158.0,158.81,157.9,158.72,25977.0,143.74,144.4769,143.649,144.395,25977.0
2022-06-02 09:50:00,158.65,158.69,157.35,157.41,34207.0,144.3313,144.3677,143.1486,143.2032,34207.0
2022-06-02 09:55:00,157.28,157.58,157.03,157.22,25374.0,143.085,143.3579,142.8575,143.0304,25374.0
2022-06-02 10:00:00,157.17,157.55,156.84,156.97,42948.0,142.9849,143.3306,142.6847,142.8029,42948.0
2022-06-02 10:05:00,156.94,157.21,156.52,156.79,36303.0,142.7756,143.0213,142.3936,142.6392,36303.0
2022-06-02 10:10:00,156.8,157.53,156.74,157.37,36824.0,142.6483,143.3124,142.5937,143.1668,36824.0
2022-06-02 10:15:00,157.31,157.74,156.79,156.86,54415.0,143.1123,143.5034,142.6392,142.7029,54415.0
2022-06-02 10:20:00,156.92,157.09,156.09,156.25,50345.0,142.7574,142.9121,142.0024,142.1479,50345.0
2022-06-02 10:25:00,156.23,156.39,156.08,156.32,30353.0,142.1297,142.2753,141.9933,142.2116,30353.0
2022-06-02 10:30:00,156.29,157.04,156.22,156.85,31266.0,142.1843,142.8666,142.1206,142.6938,31266.0
2022-06-02 10:35:00,156.82,157.23,156.73,156.93,24158.0,142.6665,143.0395,142.5846,142.7665,24158.0
2022-06-02 10:40:00,157.02,157.02,156.57,156.62,18208.0,142.8484,142.8484,142.439,142.4845,18208.0
2022-06-02 10:45:00,156.59,156.86,156.46,156.85,20924.0,142.4572,142.7029,142.339,142.6938,20924.0
2022-06-02 10:50:00,156.78,156.9,156.57,156.65,22881.0,142.6301,142.7393,142.439,142.5118,22881.0
2022-06-02 10:55:00,156.75,156.81,156.42,156.59,23141.0,142.6028,142.6574,142.3026,142.4572,23141.0
2022-06-02 11:00:00,156.62,157.2,156.56,157.06,37645.0,142.4845,143.0122,142.4299,142.8848,37645.0
2022-06-02 11:05:00,157.06,157.14,156.88,157.05,19370.0,142.8848,142.9576,142.7211,142.8757,19370.0
2022-06-02 11:10:00,157.07,157.51,157.05,157.4,40822.0,142.8939,143.2942,142.8757,143.1941,40822.0
2022-06-02 11:15:00,157.39,157.83,157.38,157.69,31908.0,143.185,143.5853,143.1759,143.458,31908.0
2022-06-02 11:20:00,157.73,157.95,157.53,157.95,18323.0,143.4943,143.6945,143.3124,143.6945,18323.0
2022-06-02 11:25:00,158.0,158.05,157.74,157.96,27813.0,143.74,143.7855,143.5034,143.7036,27813.0
2022-06-02 11:30:00,157.99,158.22,157.92,158.13,29619.0,143.7309,143.9401,143.6672,143.8582,29619.0
2022-06-02 11:35:00,158.08,158.18,157.79,157.88,34672.0,143.8128,143.9037,143.5489,143.6308,34672.0
2022-06-02 11:40:00,157.94,158.36,157.81,158.22,36731.0,143.6854,144.0675,143.5671,143.9401,36731.0
2022-06-02 11:45:00,158.19,159.04,158.19,159.04,44208.0,143.9128,144.6861,143.9128,144.6861,44208.0
2022-06-02 11:50:00,159.03,159.29,158.89,158.95,51315.0,144.677,144.9135,144.5497,144.6042,51315.0
2022-06-02 11:55:00,158.99,159.07,158.77,158.9,32500.0,144.6406,144.7134,144.4405,144.5587,32500.0
2022-06-02 12:00:00,158.93,159.34,158.9,159.29,28779.0,144.586,144.959,144.5587,144.9135,28779.0
2022-06-02 12:05:00,159.29,159.6,159.28,159.6,43839.0,144.9135,145.1956,144.9045,145.1956,43839.0
2022-06-02 12:10:00,159.6,159.89,159.6,159.89,29808.0,145.1956,145.4594,145.1956,145.4594,29808.0
2022-06-02 12:15:00,159.89,160.11,159.82,159.93,60102.0,145.4594,145.6595,145.3957,145.4958,60102.0
2022-06-02 12:20:00,159.93,160.22,159.9,160.22,30560.0,145.4958,145.7596,145.4685,145.7596,30560.0
2022-06-02 12:25:00,160.21,160.58,160.19,160.51,35297.0,145.7505,146.0871,145.7323,146.0234,35297.0
2022-06-02 12:30:00,160.54,160.81,160.45,160.74,31829.0,146.0507,146.2964,145.9689,146.2327,31829.0
2022-06-02 12:35:00,160.76,160.97,160.76,160.9,45880.0,146.2509,146.4419,146.2509,146.3782,45880.0
2022-06-02 12:40:00,160.92,160.94,160.61,160.75,32703.0,146.3964,146.4146,146.1144,146.2418,32703.0
2022-06-02 12:45:00,160.78,160.95,160.66,160.74,38396.0,146.2691,146.4237,146.1599,146.2327,38396.0
2022-06-02 12:50:00,160.76,160.98,160.72,160.94,29663.0,146.2509,146.451,146.2145,146.4146,29663.0
2022-06-02 12:55:00,160.94,160.94,160.77,160.8,19540.0,146.4146,146.4146,146.26,146.2873,19540.0
2022-06-02 13:00:00,160.77,160.8,160.5,160.7,14755.0,146.26,146.2873,146.0143,146.1963,14755.0
2022-06-02 13:05:00,160.68,160.79,160.46,160.49,18397.0,146.1781,146.2782,145.978,146.0052,18397.0
2022-06-02 13:10:00,160.49,160.6,160.38,160.51,21652.0,146.0052,146.1053,145.9052,146.0234,21652.0
2022-06-02 13:15:00,160.53,160.7,160.48,160.65,11444.0,146.0416,146.1963,145.9961,146.1508,11444.0
2022-06-02 13:20:00,160.66,160.72,160.4,160.63,20109.0,146.1599,146.2145,145.9234,146.1326,20109.0
2022-06-02 13:25:00,160.61,160.64,160.41,160.56,23605.0,146.1144,146.1417,145.9325,146.0689,23605.0
2022-06-02 13:30:00,160.55,160.66,160.48,160.66,20234.0,146.0598,146.1599,145.9961,146.1599,20234.0
2022-06-02 13:35:00,160.69,160.69,160.5,160.64,15749.0,146.1872,146.1872,146.0143,146.1417,15749.0
2022-06-02 13:40:00,160.64,160.64,160.48,160.49,20409.0,146.1417,146.1417,145.9961,146.0052,20409.0
2022-06-02 13:45:00,160.5,160.75,160.47,160.75,20014.0,146.0143,146.2418,145.987,146.2418,20014.0
2022-06-02 13:50:00,160.78,160.9,160.63,160.68,16520.0,146.2691,146.3782,146.1326,146.1781,16520.0
2022-06-02 13:55:00,160.7,160.88,160.54,160.88,85454.0,146.1963,146.36,146.0507,146.36,85454.0
2022-06-02 14:00:00,160.87,161.06,160.74,160.97,39616.0,146.3509,146.5238,146.2327,146.4419,39616.0
2022-06-02 14:05:00,160.99,161.02,160.88,160.9,11971.0,146.4601,146.4874,146.36,146.3782,11971.0
2022-06-02 14:10:00,160.87,160.96,160.79,160.89,13521.0,146.3509,146.4328,146.2782,146.3691,13521.0
2022-06-02 14:15:00,160.87,160.93,160.77,160.89,17642.0,146.3509,146.4055,146.26,146.3691,17642.0
2022-06-02 14:20:00,160.86,160.93,160.78,160.92,15743.0,146.3419,146.4055,146.2691,146.3964,15743.0
2022-06-02 14:25:00,160.91,160.92,160.73,160.83,11005.0,146.3873,146.3964,146.2236,146.3146,11005.0
2022-06-02 14:30:00,160.84,160.96,160.83,160.9,31681.0,146.3237,146.4328,146.3146,146.3782,31681.0
2022-06-02 14:35:00,160.91,160.93,160.78,160.88,19450.0,146.3873,146.4055,146.2691,146.36,19450.0
2022-06-02 14:40:00,160.84,160.89,160.79,160.8,13668.0,146.3237,146.3691,146.2782,146.2873,13668.0
2022-06-02 14:45:00,160.77,160.95,160.64,160.78,25045.0,146.26,146.4237,146.1417,146.2691,25045.0
2022-06-02 14:50:00,160.77,160.82,160.65,160.66,18107.0,146.26,146.3055,146.1508,146.1599,18107.0
2022-06-02 14:55:00,160.67,160.67,160.34,160.5,33585.0,146.169,146.169,145.8688,146.0143,33585.0
2022-06-02 15:00:00,160.5,160.64,160.37,160.46,43897.0,146.0143,146.1417,145.8961,145.978,43897.0
2022-06-02 15:05:00,160.43,160.43,160.19,160.28,23714.0,145.9507,145.9507,145.7323,145.8142,23714.0
2022-06-02 15:10:00,160.21,160.38,160.2,160.32,22111.0,145.7505,145.9052,145.7414,145.8506,22111.0
2022-06-02 15:15:00,160.33,160.33,159.93,160.03,31781.0,145.8597,145.8597,145.4958,145.5868,31781.0
2022-06-02 15:20:00,160.01,160.04,159.82,159.98,45075.0,145.5686,145.5959,145.3957,145.5413,45075.0
2022-06-02 15:25:00,159.98,160.05,159.52,159.85,44335.0,145.5413,145.605,145.1228,145.423,44335.0
2022-06-02 15:30:00,159.85,160.3,159.85,160.25,33374.0,145.423,145.8324,145.423,145.7869,33374.0
2022-06-02 15:35:00,160.23,160.29,160.0,160.09,30447.0,145.7687,145.8233,145.5595,145.6413,30447.0
2022-06-02 15:40:00,160.1,160.1,159.93,160.02,41634.0,145.6504,145.6504,145.4958,145.5777,41634.0
2022-06-02 15:45:00,160.02,160.43,159.93,160.2,99604.0,145.5777,145.9507,145.4958,145.7414,99604.0
2022-06-02 15:50:00,160.19,160.66,160.14,160.46,73243.0,145.7323,146.1599,145.6868,145.978,73243.0
2022-06-02 15:55:00,160.45,161.0,160.36,160.91,156072.0,145.9689,146.4692,145.887,146.3873,156072.0
2022-06-03 09:30:00,159.19,160.71,159.0,159.97,74021.0,144.8226,146.2054,144.6497,145.5322,74021.0
2022-06-03 09:35:00,159.93,160.04,159.32,159.9,32546.0,145.4958,145.5959,144.9408,145.4685,32546.0
2022-06-03 09:40:00,160.03,160.34,159.69,159.96,27333.0,145.5868,145.8688,145.2774,145.5231,27333.0
2022-06-03 09:45:00,159.77,160.5,159.77,160.15,30290.0,145.3502,146.0143,145.3502,145.6959,30290.0
2022-06-03 09:50:00,160.16,160.63,160.09,160.46,27438.0,145.705,146.1326,145.6413,145.978,27438.0
2022-06-03 09:55:00,160.47,160.81,159.95,160.24,43904.0,145.987,146.2964,145.514,145.7778,43904.0
2022-06-03 10:00:00,160.15,160.54,160.1,160.1,36425.0,145.6959,146.0507,145.6504,145.6504,36425.0
2022-06-03 10:05:00,160.16,161.16,159.91,161.07,76815.0,145.705,146.6148,145.4776,146.5329,76815.0
2022-06-03 10:10:00,161.04,161.35,160.61,161.34,32683.0,146.5056,146.7876,146.1144,146.7785,32683.0
2022-06-03 10:15:00,161.28,161.75,161.14,161.75,69347.0,146.7239,147.1515,146.5966,147.1515,69347.0
2022-06-03 10:20:00,161.67,161.72,161.0,161.03,132660.0,147.0787,147.1242,146.4692,146.4965,132660.0
2022-06-03 10:25:00,161.02,161.33,160.87,161.28,39348.0,146.4874,146.7694,146.3509,146.7239,39348.0
2022-06-03 10:30:00,161.21,161.48,161.0,161.43,28605.0,146.6603,146.9059,146.4692,146.8604,28605.0
2022-06-03 10:35:00,161.42,161.42,160.65,161.03,59787.0,146.8513,146.8513,146.1508,146.4965,59787.0
2022-06-03 10:40:00,161.02,161.37,160.6,161.36,136587.0,146.4874,146.8058,146.1053,146.7967,136587.0
2022-06-03 10:45:00,161.4,161.92,161.35,161.61,58934.0,146.8331,147.3062,146.7876,147.0242,58934.0
2022-06-03 10:50:00,161.68,162.21,161.67,161.96,54439.0,147.0878,147.57,147.0787,147.3426,54439.0
2022-06-03 10:55:00,161.96,161.96,161.31,161.6,27850.0,147.3426,147.3426,146.7512,147.0151,27850.0
2022-06-03 11:00:00,161.6,161.66,161.1,161.21,18543.0,147.0151,147.0696,146.5602,146.6603,18543.0
2022-06-03 11:05:00,161.17,161.17,160.79,160.85,68488.0,146.6239,146.6239,146.2782,146.3328,68488.0
2022-06-03 11:10:00,160.82,161.16,160.8,161.0,71910.0,146.3055,146.6148,146.2873,146.4692,71910.0
2022-06-03 11:15:00,161.0,161.15,160.95,161.06,37675.0,146.4692,146.6057,146.4237,146.5238,37675.0
2022-06-03 11:20:00,161.01,161.16,160.95,160.97,19760.0,146.4783,146.6148,146.4237,146.4419,19760.0
2022-06-03 11:25:00,161.0,161.1,160.91,161.03,33646.0,146.4692,146.5602,146.3873,146.4965,33646.0
2022-06-03 11:30:00,161.01,161.12,160.64,161.12,16820.0,146.4783,146.5784,146.1417,146.5784,16820.0
2022-06-03 11:35:00,161.14,161.43,161.02,161.3,20019.0,146.5966,146.8604,146.4874,146.7421,20019.0
2022-06-03 11:40:00,161.37,161.52,161.23,161.45,19172.0,146.8058,146.9423,146.6785,146.8786,19172.0
2022-06-03 11:45:00,161.5,161.57,161.12,161.25,21629.0,146.9241,146.9878,146.5784,146.6967,21629.0
2022-06-03 11:50:00,161.25,161.47,161.15,161.3,103205.0,146.6967,146.8968,146.6057,146.7421,103205.0
2022-06-03 11:55:00,161.25,161.4,161.16,161.37,11257.0,146.6967,146.8331,146.6148,146.8058,11257.0
2022-06-03 12:00:00,161.36,161.87,161.33,161.84,13764.0,146.7967,147.2607,146.7694,147.2334,13764.0
2022-06-03 12:05:00,161.89,161.98,161.49,161.49,12025.0,147.2789,147.3608,146.915,146.915,12025.0
2022-06-03 12:10:00,161.52,161.56,161.33,161.45,9807.0,146.9423,146.9787,146.7694,146.8786,9807.0
2022-06-03 12:15:00,161.48,161.66,161.21,161.22,11809.0,146.9059,147.0696,146.6603,146.6694,11809.0
2022-06-03 12:20:00,161.2,161.45,161.08,161.44,39297.0,146.6512,146.8786,146.542,146.8695,39297.0
2022-06-03 12:25:00,161.4,161.55,161.25,161.55,33199.0,146.8331,146.9696,146.6967,146.9696,33199.0
2022-06-03 12:30:00,161.5,161.61,161.39,161.49,15909.0,146.9241,147.0242,146.824,146.915,15909.0
2022-06-03 12:35:00,161.49,161.96,161.44,161.94,13343.0,146.915,147.3426,146.8695,147.3244,13343.0
2022-06-03 12:40:00,161.89,161.9,161.72,161.8,14253.0,147.2789,147.288,147.1242,147.197,14253.0
2022-06-03 12:45:00,161.83,162.01,161.67,161.91,65257.0,147.2243,147.3881,147.0787,147.2971,65257.0
2022-06-03 12:50:00,161.9,162.21,161.76,162.21,29421.0,147.288,147.57,147.1606,147.57,29421.0
2022-06-03 12:55:00,162.23,162.45,162.14,162.37,13126.0,147.5882,147.7883,147.5063,147.7156,13126.0
2022-06-03 13:00:00,162.39,162.71,162.37,162.67,30313.0,147.7338,148.0249,147.7156,147.9885,30313.0
2022-06-03 13:05:00,162.67,162.86,162.5,162.57,17371.0,147.9885,148.1613,147.8338,147.8975,17371.0
2022-06-03 13:10:00,162.58,162.59,162.31,162.33,18501.0,147.9066,147.9157,147.661,147.6792,18501.0
2022-06-03 13:15:00,162.31,162.31,161.86,161.86,39788.0,147.661,147.661,147.2516,147.2516,39788.0
2022-06-03 13:20:00,161.83,161.98,161.67,161.94,30708.0,147.2243,147.3608,147.0787,147.3244,30708.0
2022-06-03 13:25:00,161.97,162.0,161.82,161.91,17864.0,147.3517,147.379,147.2152,147.2971,17864.0
2022-06-03 13:30:00,161.84,161.85,161.46,161.77,24845.0,147.2334,147.2425,146.8877,147.1697,24845.0
2022-06-03 13:35:00,161.71,162.16,161.61,161.94,19715.0,147.1151,147.5245,147.0242,147.3244,19715.0
2022-06-03 13:40:00,161.93,161.93,161.62,161.72,26153.0,147.3153,147.3153,147.0333,147.1242,26153.0
2022-06-03 13:45:00,161.72,161.92,161.6,161.92,12902.0,147.1242,147.3062,147.0151,147.3062,12902.0
2022-06-03 13:50:00,161.87,162.13,161.83,162.01,11382.0,147.2607,147.4972,147.2243,147.3881,11382.0
2022-06-03 13:55:00,162.03,162.16,161.95,162.02,12678.0,147.4063,147.5245,147.3335,147.3972,12678.0
2022-06-03 14:00:00,162.0,162.1,161.82,162.04,16942.0,147.379,147.4699,147.2152,147.4154,16942.0
2022-06-03 14:05:00,162.04,162.06,161.86,161.88,12059.0,147.4154,147.4335,147.2516,147.2698,12059.0
2022-06-03 14:10:00,161.95,162.1,161.74,161.9,19365.0,147.3335,147.4699,147.1424,147.288,19365.0
2022-06-03 14:15:00,161.87,161.92,161.79,161.9,14570.0,147.2607,147.3062,147.1879,147.288,14570.0
2022-06-03 14:20:00,161.9,161.92,161.68,161.73,17996.0,147.288,147.3062,147.0878,147.1333,17996.0
2022-06-03 14:25:00,161.69,162.01,161.68,161.98,21832.0,147.0969,147.3881,147.0878,147.3608,21832.0
2022-06-03 14:30:00,161.98,162.0,161.71,161.77,13468.0,147.3608,147.379,147.1151,147.1697,13468.0
2022-06-03 14:35:00,161.72,161.76,161.21,161.31,26946.0,147.1242,147.1606,146.6603,146.7512,26946.0
2022-06-03 14:40:00,161.31,161.42,161.23,161.4,29456.0,146.7512,146.8513,146.6785,146.8331,29456.0
2022-06-03 14:45:00,161.45,161.63,161.35,161.62,9386.0,146.8786,147.0424,146.7876,147.0333,9386.0
2022-06-03 14:50:00,161.6,161.72,161.54,161.61,7430.0,147.0151,147.1242,146.9605,147.0242,7430.0
2022-06-03 14:55:00,161.59,161.67,161.46,161.51,15986.0,147.006,147.0787,146.8877,146.9332,15986.0
2022-06-03 15:00:00,161.53,161.6,161.32,161.43,18300.0,146.9514,147.0151,146.7603,146.8604,18300.0
2022-06-03 15:05:00,161.41,161.41,160.91,161.06,18497.0,146.8422,146.8422,146.3873,146.5238,18497.0
2022-06-03 15:10:00,161.08,161.16,160.68,160.71,58605.0,146.542,146.6148,146.1781,146.2054,58605.0
2022-06-03 15:15:00,160.68,160.69,160.45,160.62,30779.0,146.1781,146.1872,145.9689,146.1235,30779.0
2022-06-03 15:20:00,160.62,160.7,160.44,160.61,24844.0,146.1235,146.1963,145.9598,146.1144,24844.0
2022-06-03 15:25:00,160.6,161.04,160.57,161.03,24851.0,146.1053,146.5056,146.078,146.4965,24851.0
2022-06-03 15:30:00,161.01,161.01,160.48,160.49,42725.0,146.4783,146.4783,145.9961,146.0052,42725.0
2022-06-03 15:35:00,160.45,160.82,160.33,160.75,54653.0,145.9689,146.3055,145.8597,146.2418,54653.0
2022-06-03 15:40:00,160.71,160.87,160.62,160.8,71520.0,146.2054,146.3509,146.1235,146.2873,71520.0
2022-06-03 15:45:00,160.76,161.21,160.71,161.02,74485.0,146.2509,146.6603,146.2054,146.4874,74485.0
2022-06-03 15:50:00,161.02,161.16,160.77,160.97,76540.0,146.4874,146.6148,146.26,146.4419,76540.0
2022-06-03 15:55:00,160.96,161.14,160.81,161.04,169699.0,146.4328,146.5966,146.2964,146.5056,169699.0
2022-06-06 09:30:00,161.4,162.05,159.2,159.8,133255.0,146.8331,147.4244,144.8317,145.3775,133255.0
2022-06-06 09:35:00,159.86,160.54,159.75,160.52,59043.0,145.4321,146.0507,145.332,146.0325,59043.0
2022-06-06 09:40:00,160.5,160.89,160.28,160.63,37098.0,146.0143,146.3691,145.8142,146.1326,37098.0
2022-06-06 09:45:00,160.64,160.78,159.71,160.06,52638.0,146.1417,146.2691,145.2956,145.6141,52638.0
2022-06-06 09:50:00,160.11,160.23,159.14,159.33,58635.0,145.6595,145.7687,144.7771,144.9499,58635.0
2022-06-06 09:55:00,159.36,159.61,159.05,159.61,40911.0,144.9772,145.2047,144.6952,145.2047,40911.0
2022-06-06 10:00:00,159.62,160.62,159.56,160.36,42059.0,145.2138,146.1235,145.1592,145.887,42059.0
2022-06-06 10:05:00,160.34,160.55,160.17,160.39,19040.0,145.8688,146.0598,145.7141,145.9143,19040.0
2022-06-06 10:10:00,160.37,160.59,160.24,160.59,19417.0,145.8961,146.0962,145.7778,146.0962,19417.0
2022-06-06 10:15:00,160.49,160.49,160.03,160.28,20924.0,146.0052,146.0052,145.5868,145.8142,20924.0
2022-06-06 10:20:00,160.35,160.76,160.35,160.7,22423.0,145.8779,146.2509,145.8779,146.1963,22423.0
2022-06-06 10:25:00,160.75,160.84,160.64,160.75,24952.0,146.2418,146.3237,146.1417,146.2418,24952.0
2022-06-06 10:30:00,160.76,161.26,160.74,161.18,29006.0,146.2509,146.7057,146.2327,146.633,29006.0
2022-06-06 10:35:00,161.19,161.2,160.86,160.88,18606.0,146.6421,146.6512,146.3419,146.36,18606.0
2022-06-06 10:40:00,160.92,161.44,160.92,161.4,26436.0,146.3964,146.8695,146.3964,146.8331,26436.0
2022-06-06 10:45:00,161.43,161.52,161.34,161.46,14106.0,146.8604,146.9423,146.7785,146.8877,14106.0
2022-06-06 10:50:00,161.48,161.48,161.06,161.15,15470.0,146.9059,146.9059,146.5238,146.6057,15470.0
2022-06-06 10:55:00,161.19,161.26,161.08,161.24,17559.0,146.6421,146.7057,146.542,146.6876,17559.0
2022-06-06 11:00:00,161.25,161.29,161.02,161.05,14878.0,146.6967,146.733,146.4874,146.5147,14878.0
2022-06-06 11:05:00,161.12,161.28,160.9,160.93,15329.0,146.5784,146.7239,146.3782,146.4055,15329.0
2022-06-06 11:10:00,160.89,160.89,160.42,160.52,16918.0,146.3691,146.3691,145.9416,146.0325,16918.0
2022-06-06 11:15:00,160.48,160.62,159.97,159.97,19065.0,145.9961,146.1235,145.5322,145.5322,19065.0
2022-06-06 11:20:00,159.94,160.05,159.81,160.0,15017.0,145.5049,145.605,145.3866,145.5595,15017.0
2022-06-06 11:25:00,160.0,160.09,159.93,160.0,9067.0,145.5595,145.6413,145.4958,145.5595,9067.0
2022-06-06 11:30:00,160.05,160.1,159.87,160.03,18138.0,145.605,145.6504,145.4412,145.5868,18138.0
2022-06-06 11:35:00,159.99,160.21,159.9,160.13,9162.0,145.5504,145.7505,145.4685,145.6777,9162.0
2022-06-06 11:40:00,160.14,160.45,160.11,160.43,11560.0,145.6868,145.9689,145.6595,145.9507,11560.0
2022-06-06 11:45:00,160.4,160.55,160.4,160.47,10684.0,145.9234,146.0598,145.9234,145.987,10684.0
2022-06-06 11:50:00,160.47,160.68,160.47,160.57,9918.0,145.987,146.1781,145.987,146.078,9918.0
2022-06-06 11:55:00,160.56,160.74,160.55,160.61,12007.0,146.0689,146.2327,146.0598,146.1144,12007.0
2022-06-06 12:00:00,160.57,160.59,160.14,160.21,12637.0,146.078,146.0962,145.6868,145.7505,12637.0
2022-06-06 12:05:00,160.25,160.32,160.03,160.07,9307.0,145.7869,145.8506,145.5868,145.6232,9307.0
2022-06-06 12:10:00,160.02,160.05,159.79,159.82,10126.0,145.5777,145.605,145.3684,145.3957,10126.0
2022-06-06 12:15:00,159.82,160.16,159.77,160.16,15029.0,145.3957,145.705,145.3502,145.705,15029.0
2022-06-06 12:20:00,160.15,160.23,160.1,160.15,13006.0,145.6959,145.7687,145.6504,145.6959,13006.0
2022-06-06 12:25:00,160.13,160.36,159.98,160.05,13710.0,145.6777,145.887,145.5413,145.605,13710.0
2022-06-06 12:30:00,159.92,160.11,159.92,160.11,10197.0,145.4867,145.6595,145.4867,145.6595,10197.0
2022-06-06 12:35:00,160.1,160.39,160.03,160.3,17276.0,145.6504,145.9143,145.5868,145.8324,17276.0
2022-06-06 12:40:00,160.28,160.4,160.21,160.37,12426.0,145.8142,145.9234,145.7505,145.8961,12426.0
2022-06-06 12:45:00,160.38,160.49,160.29,160.44,13044.0,145.9052,146.0052,145.8233,145.9598,13044.0
2022-06-06 12:50:00,160.42,160.46,160.2,160.27,15965.0,145.9416,145.978,145.7414,145.8051,15965.0
2022-06-06 12:55:00,160.26,160.28,160.08,160.1,17545.0,145.796,145.8142,145.6322,145.6504,17545.0
2022-06-06 13:00:00,160.1,160.21,160.08,160.11,9086.0,145.6504,145.7505,145.6322,145.6595,9086.0
2022-06-06 13:05:00,160.13,160.28,160.11,160.15,14173.0,145.6777,145.8142,145.6595,145.6959,14173.0
2022-06-06 13:10:00,160.18,160.2,159.89,160.0,17779.0,145.7232,145.7414,145.4594,145.5595,17779.0
2022-06-06 13:15:00,159.97,160.01,159.6,159.84,14528.0,145.5322,145.5686,145.1956,145.4139,14528.0
2022-06-06 13:20:00,159.81,159.83,159.66,159.72,20847.0,145.3866,145.4048,145.2502,145.3047,20847.0
2022-06-06 13:25:00,159.74,159.8,159.68,159.77,12339.0,145.3229,145.3775,145.2684,145.3502,12339.0
2022-06-06 13:30:00,159.76,159.91,159.72,159.91,9628.0,145.3411,145.4776,145.3047,145.4776,9628.0
2022-06-06 13:35:00,159.89,160.2,159.77,160.14,14435.0,145.4594,145.7414,145.3502,145.6868,14435.0
2022-06-06 13:40:00,160.16,160.45,160.16,160.3,19650.0,145.705,145.9689,145.705,145.8324,19650.0
2022-06-06 13:45:00,160.31,160.4,160.01,160.15,20025.0,145.8415,145.9234,145.5686,145.6959,20025.0
2022-06-06 13:50:00,160.19,160.34,159.97,159.99,14375.0,145.7323,145.8688,145.5322,145.5504,14375.0
2022-06-06 13:55:00,160.04,160.17,160.01,160.1,14024.0,145.5959,145.7141,145.5686,145.6504,14024.0
2022-06-06 14:00:00,160.12,160.12,159.97,160.05,20559.0,145.6686,145.6686,145.5322,145.605,20559.0
2022-06-06 14:05:00,159.94,160.03,159.8,159.89,18115.0,145.5049,145.5868,145.3775,145.4594,18115.0
2022-06-06 14:10:00,159.93,159.95,159.64,159.76,13089.0,145.4958,145.514,145.232,145.3411,13089.0
2022-06-06 14:15:00,159.67,159.85,159.51,159.84,25993.0,145.2593,145.423,145.1137,145.4139,25993.0
2022-06-06 14:20:00,159.81,159.81,159.36,159.43,14638.0,145.3866,145.3866,144.9772,145.0409,14638.0
2022-06-06 14:25:00,159.4,159.43,159.09,159.23,25729.0,145.0136,145.0409,144.7316,144.859,25729.0
2022-06-06 14:30:00,159.19,159.27,159.11,159.21,23353.0,144.8226,144.8954,144.7498,144.8408,23353.0
2022-06-06 14:35:00,159.2,159.25,159.03,159.15,24256.0,144.8317,144.8772,144.677,144.7862,24256.0
2022-06-06 14:40:00,159.15,159.28,159.06,159.25,16166.0,144.7862,144.9045,144.7043,144.8772,16166.0
2022-06-06 14:45:00,159.26,159.39,159.18,159.28,12016.0,144.8863,145.0045,144.8135,144.9045,12016.0
2022-06-06 14:50:00,159.27,159.27,158.85,159.21,26082.0,144.8954,144.8954,144.5133,144.8408,26082.0
2022-06-06 14:55:00,159.19,159.42,159.14,159.26,15065.0,144.8226,145.0318,144.7771,144.8863,15065.0
2022-06-06 15:00:00,159.25,159.31,159.04,159.07,12227.0,144.8772,144.9317,144.6861,144.7134,12227.0
2022-06-06 15:05:00,159.03,159.17,158.93,158.99,13678.0,144.677,144.8044,144.586,144.6406,13678.0
2022-06-06 15:10:00,159.0,159.09,158.84,159.0,17837.0,144.6497,144.7316,144.5042,144.6497,17837.0
2022-06-06 15:15:00,158.99,159.2,158.97,158.98,17709.0,144.6406,144.8317,144.6224,144.6315,17709.0
2022-06-06 15:20:00,158.92,159.2,158.75,159.05,31081.0,144.5769,144.8317,144.4223,144.6952,31081.0
2022-06-06 15:25:00,159.06,159.2,159.03,159.13,29292.0,144.7043,144.8317,144.677,144.768,29292.0
2022-06-06 15:30:00,159.12,159.34,159.08,159.11,43668.0,144.7589,144.959,144.7225,144.7498,43668.0
2022-06-06 15:35:00,159.08,159.25,158.93,159.18,29365.0,144.7225,144.8772,144.586,144.8135,29365.0
2022-06-06 15:40:00,159.16,159.53,159.08,159.46,33056.0,144.7953,145.1319,144.7225,145.0682,33056.0
2022-06-06 15:45:00,159.48,159.52,159.13,159.23,43010.0,145.0864,145.1228,144.768,144.859,43010.0
2022-06-06 15:50:00,159.24,159.68,159.24,159.66,71718.0,144.8681,145.2684,144.8681,145.2502,71718.0
2022-06-06 15:55:00,159.65,159.9,159.62,159.66,122742.0,145.2411,145.4685,145.2138,145.2502,122742.0
2022-06-07 09:30:00,148.0,150.82,147.15,149.81,1412706.0,134.6425,137.208,133.8692,136.2892,1412706.0
2022-06-07 09:35:00,149.9,150.98,149.12,150.02,818416.0,136.371,137.3536,135.6614,136.4802,818416.0
2022-06-07 09:40:00,150.05,152.0,149.75,151.78,897463.0,136.5075,138.2815,136.2346,138.0814,897463.0
2022-06-07 09:45:00,151.74,152.71,150.88,152.5,637056.0,138.045,138.9274,137.2626,138.7364,637056.0
2022-06-07 09:50:00,152.46,154.21,152.41,153.72,1035673.0,138.7,140.292,138.6545,139.8463,1035673.0
2022-06-07 09:55:00,153.71,155.17,153.54,153.89,1369269.0,139.8372,141.1654,139.6825,140.0009,1369269.0
2022-06-07 10:00:00,153.95,154.19,152.88,153.7,1028444.0,140.0555,140.2738,139.0821,139.8281,1028444.0
2022-06-07 10:05:00,153.72,154.06,152.75,153.66,693777.0,139.8463,140.1556,138.9638,139.7917,693777.0
2022-06-07 10:10:00,153.67,154.87,152.63,154.59,749141.0,139.8008,140.8925,138.8546,140.6377,749141.0
2022-06-07 10:15:00,154.55,155.68,154.18,155.47,698845.0,140.6013,141.6294,140.2647,141.4383,698845.0
2022-06-07 10:20:00,155.46,155.9,154.62,155.43,521351.0,141.4292,141.8295,140.665,141.4019,521351.0
2022-06-07 10:25:00,155.42,156.17,155.01,155.85,589108.0,141.3928,142.0751,141.0198,141.784,589108.0
2022-06-07 10:30:00,155.73,156.95,155.5,156.71,557062.0,141.6749,142.7847,141.4656,142.5664,557062.0
2022-06-07 10:35:00,156.75,157.8,156.69,157.52,606642.0,142.6028,143.558,142.5482,143.3033,606642.0
2022-06-07 10:40:00,157.5,157.95,157.15,157.28,479014.0,143.2851,143.6945,142.9667,143.085,479014.0
2022-06-07 10:45:00,157.31,157.63,157.03,157.39,433726.0,143.1123,143.4034,142.8575,143.185,433726.0
2022-06-07 10:50:00,157.32,157.7,156.95,157.57,408523.0,143.1213,143.4671,142.7847,143.3488,408523.0
2022-06-07 10:55:00,157.58,157.75,156.5,156.61,487118.0,143.3579,143.5125,142.3754,142.4754,487118.0
2022-06-07 11:00:00,156.57,156.64,155.81,155.99,584573.0,142.439,142.5027,141.7476,141.9114,584573.0
2022-06-07 11:05:00,155.99,156.04,155.0,155.18,426709.0,141.9114,141.9569,141.0107,141.1745,426709.0
2022-06-07 11:10:00,155.17,155.43,154.87,155.17,479951.0,141.1654,141.4019,140.8925,141.1654,479951.0
2022-06-07 11:15:00,155.24,155.92,154.99,155.32,404421.0,141.2291,141.8477,141.0016,141.3019,404421.0
2022-06-07 11:20:00,155.3,155.72,154.57,154.81,364831.0,141.2837,141.6658,140.6195,140.8379,364831.0
2022-06-07 11:25:00,154.81,154.97,154.27,154.48,330445.0,140.8379,140.9834,140.3466,140.5377,330445.0
2022-06-07 11:30:00,154.46,154.49,153.75,153.87,318531.0,140.5195,140.5468,139.8736,139.9827,318531.0
2022-06-07 11:35:00,153.84,154.43,153.75,154.28,278640.0,139.9554,140.4922,139.8736,140.3557,278640.0
2022-06-07 11:40:00,154.3,154.31,153.75,154.0,199967.0,140.3739,140.383,139.8736,140.101,199967.0
2022-06-07 11:45:00,153.98,154.11,153.3,153.36,314280.0,140.0828,140.2011,139.4642,139.5188,314280.0
2022-06-07 11:50:00,153.39,153.84,153.2,153.59,264926.0,139.546,139.9554,139.3732,139.728,264926.0
2022-06-07 11:55:00,153.59,153.89,153.42,153.47,221615.0,139.728,140.0009,139.5733,139.6188,221615.0
2022-06-07 12:00:00,153.48,154.04,153.48,153.65,305752.0,139.6279,140.1374,139.6279,139.7826,305752.0
2022-06-07 12:05:00,153.68,153.95,153.41,153.64,613531.0,139.8099,140.0555,139.5642,139.7735,613531.0
2022-06-07 12:10:00,153.6,153.72,153.33,153.46,299793.0,139.7371,139.8463,139.4915,139.6097,299793.0
2022-06-07 12:15:00,153.44,153.48,152.75,153.06,352417.0,139.5915,139.6279,138.9638,139.2458,352417.0
2022-06-07 12:20:00,153.02,153.17,152.78,152.98,151968.0,139.2094,139.3459,138.9911,139.173,151968.0
2022-06-07 12:25:00,153.0,153.64,152.94,153.21,240970.0,139.1912,139.7735,139.1367,139.3823,240970.0
2022-06-07 12:30:00,153.26,153.33,153.02,153.18,118621.0,139.4278,139.4915,139.2094,139.355,118621.0
2022-06-07 12:35:00,153.18,153.35,152.93,153.19,136804.0,139.355,139.5097,139.1276,139.3641,136804.0
2022-06-07 12:40:00,153.16,153.9,153.08,153.74,203912.0,139.3368,140.01,139.264,139.8645,203912.0
2022-06-07 12:45:00,153.75,154.68,153.65,154.59,282720.0,139.8736,140.7196,139.7826,140.6377,282720.0
2022-06-07 12:50:00,154.61,154.72,154.24,154.57,182571.0,140.6559,140.756,140.3193,140.6195,182571.0
2022-06-07 12:55:00,154.52,154.87,154.37,154.72,148783.0,140.5741,140.8925,140.4376,140.756,148783.0
2022-06-07 13:00:00,154.7,155.15,154.69,154.99,198501.0,140.7378,141.1472,140.7287,141.0016,198501.0
2022-06-07 13:05:00,155.0,155.2,154.54,155.07,177365.0,141.0107,141.1927,140.5923,141.0744,177365.0
2022-06-07 13:10:00,155.06,155.48,155.03,155.36,178353.0,141.0653,141.4474,141.038,141.3382,178353.0
2022-06-07 13:15:00,155.34,155.54,155.05,155.13,186098.0,141.32,141.502,141.0562,141.129,186098.0
2022-06-07 13:20:00,155.18,155.41,155.02,155.33,105769.0,141.1745,141.3837,141.0289,141.311,105769.0
2022-06-07 13:25:00,155.35,155.36,154.79,155.09,166494.0,141.3291,141.3382,140.8197,141.0926,166494.0
2022-06-07 13:30:00,155.08,155.25,154.84,154.99,97357.0,141.0835,141.2382,140.8652,141.0016,97357.0
2022-06-07 13:35:00,154.98,155.05,154.44,154.63,182707.0,140.9925,141.0562,140.5013,140.6741,182707.0
2022-06-07 13:40:00,154.66,154.66,154.32,154.42,151147.0,140.7014,140.7014,140.3921,140.4831,151147.0
2022-06-07 13:45:00,154.44,154.46,154.02,154.17,122588.0,140.5013,140.5195,140.1192,140.2556,122588.0
2022-06-07 13:50:00,154.19,154.25,154.0,154.06,119025.0,140.2738,140.3284,140.101,140.1556,119025.0
2022-06-07 13:55:00,154.06,154.2,153.9,153.92,150561.0,140.1556,140.2829,140.01,140.0282,150561.0
2022-06-07 14:00:00,153.9,153.98,153.74,153.9,161703.0,140.01,140.0828,139.8645,140.01,161703.0
2022-06-07 14:05:00,153.91,154.31,153.91,154.23,157047.0,140.0191,140.383,140.0191,140.3102,157047.0
2022-06-07 14:10:00,154.27,154.35,154.0,154.15,144356.0,140.3466,140.4194,140.101,140.2375,144356.0
2022-06-07 14:15:00,154.14,154.16,153.79,153.83,117704.0,140.2284,140.2465,139.9099,139.9463,117704.0
2022-06-07 14:20:00,153.81,153.83,153.42,153.53,141375.0,139.9281,139.9463,139.5733,139.6734,141375.0
2022-06-07 14:25:00,153.5,153.59,153.34,153.5,117805.0,139.6461,139.728,139.5006,139.6461,117805.0
2022-06-07 14:30:00,153.46,153.89,153.46,153.72,128353.0,139.6097,140.0009,139.6097,139.8463,128353.0
2022-06-07 14:35:00,153.7,154.07,153.69,154.0,127325.0,139.8281,140.1647,139.819,140.101,127325.0
2022-06-07 14:40:00,154.01,154.04,153.24,153.34,164261.0,140.1101,140.1374,139.4096,139.5006,164261.0
2022-06-07 14:45:00,153.32,153.71,153.2,153.37,153244.0,139.4824,139.8372,139.3732,139.5278,153244.0
2022-06-07 14:50:00,153.39,154.04,153.36,153.9,116766.0,139.546,140.1374,139.5188,140.01,116766.0
2022-06-07 14:55:00,153.89,154.14,153.57,153.92,155175.0,140.0009,140.2284,139.7098,140.0282,155175.0
2022-06-07 15:00:00,153.92,154.8,153.8,154.52,230432.0,140.0282,140.8288,139.919,140.5741,230432.0
2022-06-07 15:05:00,154.55,154.94,154.42,154.77,159119.0,140.6013,140.9562,140.4831,140.8015,159119.0
2022-06-07 15:10:00,154.75,155.08,154.65,154.78,167356.0,140.7833,141.0835,140.6923,140.8106,167356.0
2022-06-07 15:15:00,154.78,154.87,154.51,154.73,133317.0,140.8106,140.8925,140.565,140.7651,133317.0
2022-06-07 15:20:00,154.72,155.33,154.59,155.3,169943.0,140.756,141.311,140.6377,141.2837,169943.0
2022-06-07 15:25:00,155.32,155.74,155.18,155.33,207796.0,141.3019,141.6839,141.1745,141.311,207796.0
2022-06-07 15:30:00,155.31,155.9,155.31,155.89,185020.0,141.2928,141.8295,141.2928,141.8204,185020.0
2022-06-07 15:35:00,155.88,156.34,155.68,156.31,292183.0,141.8113,142.2298,141.6294,142.2025,292183.0
2022-06-07 15:40:00,156.34,156.58,156.11,156.33,256100.0,142.2298,142.4481,142.0206,142.2207,256100.0
2022-06-07 15:45:00,156.33,156.57,156.0,156.38,268244.0,142.2207,142.439,141.9205,142.2662,268244.0
2022-06-07 15:50:00,156.36,156.83,156.19,156.2,296408.0,142.248,142.6756,142.0933,142.1024,296408.0
2022-06-07 15:55:00,156.21,156.26,155.98,155.99,371417.0,142.1115,142.157,141.9023,141.9114,371417.0
2022-06-08 09:30:00,154.43,154.43,153.35,154.33,253932.0,140.4922,140.4922,139.5097,140.4012,253932.0
2022-06-08 09:35:00,154.42,155.74,154.36,154.74,178012.0,140.4831,141.6839,140.4285,140.7742,178012.0
2022-06-08 09:40:00,154.69,156.18,154.6,155.75,129751.0,140.7287,142.0842,140.6468,141.693,129751.0
2022-06-08 09:45:00,155.77,156.56,155.5,156.53,154223.0,141.7112,142.4299,141.4656,142.4026,154223.0
2022-06-08 09:50:00,156.53,156.93,155.79,156.76,126255.0,142.4026,142.7665,141.7294,142.6119,126255.0
2022-06-08 09:55:00,156.8,158.13,156.49,157.15,162335.0,142.6483,143.8582,142.3663,142.9667,162335.0
2022-06-08 10:00:00,157.22,157.42,156.53,157.04,125608.0,143.0304,143.2123,142.4026,142.8666,125608.0
2022-06-08 10:05:00,156.95,157.52,156.79,157.46,81885.0,142.7847,143.3033,142.6392,143.2487,81885.0
2022-06-08 10:10:00,157.48,157.58,156.73,156.76,89412.0,143.2669,143.3579,142.5846,142.6119,89412.0
2022-06-08 10:15:00,156.73,157.3,156.64,157.26,70391.0,142.5846,143.1032,142.5027,143.0668,70391.0
2022-06-08 10:20:00,157.3,157.82,157.25,157.5,82060.0,143.1032,143.5762,143.0577,143.2851,82060.0
2022-06-08 10:25:00,157.47,157.62,157.2,157.43,57012.0,143.2578,143.3943,143.0122,143.2214,57012.0
2022-06-08 10:30:00,157.36,157.95,157.22,157.78,84284.0,143.1577,143.6945,143.0304,143.5398,84284.0
2022-06-08 10:35:00,157.81,157.9,157.49,157.53,59778.0,143.5671,143.649,143.276,143.3124,59778.0
2022-06-08 10:40:00,157.53,157.67,157.01,157.06,110336.0,143.3124,143.4398,142.8393,142.8848,110336.0
2022-06-08 10:45:00,157.01,157.25,156.82,157.0,65884.0,142.8393,143.0577,142.6665,142.8302,65884.0
2022-06-08 10:50:00,157.0,157.51,156.99,157.45,48055.0,142.8302,143.2942,142.8211,143.2396,48055.0
2022-06-08 10:55:00,157.41,157.54,157.05,157.52,52299.0,143.2032,143.3215,142.8757,143.3033,52299.0
2022-06-08 11:00:00,157.51,157.62,157.19,157.41,85752.0,143.2942,143.3943,143.0031,143.2032,85752.0
2022-06-08 11:05:00,157.4,157.84,157.32,157.63,54125.0,143.1941,143.5944,143.1213,143.4034,54125.0
2022-06-08 11:10:00,157.63,157.65,157.32,157.46,34774.0,143.4034,143.4216,143.1213,143.2487,34774.0
2022-06-08 11:15:00,157.5,158.55,157.48,158.43,111429.0,143.2851,144.2403,143.2669,144.1312,111429.0
2022-06-08 11:20:00,158.38,158.52,158.2,158.22,48317.0,144.0857,144.213,143.9219,143.9401,48317.0
2022-06-08 11:25:00,158.22,158.74,158.15,158.58,64865.0,143.9401,144.4132,143.8764,144.2676,64865.0
2022-06-08 11:30:00,158.55,158.72,158.22,158.72,73652.0,144.2403,144.395,143.9401,144.395,73652.0
2022-06-08 11:35:00,158.72,158.93,158.62,158.75,45195.0,144.395,144.586,144.304,144.4223,45195.0
2022-06-08 11:40:00,158.76,158.96,158.66,158.77,51609.0,144.4314,144.6133,144.3404,144.4405,51609.0
2022-06-08 11:45:00,158.79,159.32,158.77,159.09,66804.0,144.4587,144.9408,144.4405,144.7316,66804.0
2022-06-08 11:50:00,159.06,159.52,159.06,159.31,55937.0,144.7043,145.1228,144.7043,144.9317,55937.0
2022-06-08 11:55:00,159.27,159.5,159.22,159.35,43942.0,144.8954,145.1046,144.8499,144.9681,43942.0
2022-06-08 12:00:00,159.33,159.63,159.26,159.32,54803.0,144.9499,145.2229,144.8863,144.9408,54803.0
2022-06-08 12:05:00,159.28,159.33,158.95,159.1,43660.0,144.9045,144.9499,144.6042,144.7407,43660.0
2022-06-08 12:10:00,159.12,159.5,159.11,159.32,135484.0,144.7589,145.1046,144.7498,144.9408,135484.0
2022-06-08 12:15:00,159.3,159.45,159.21,159.4,58945.0,144.9226,145.0591,144.8408,145.0136,58945.0
2022-06-08 12:20:00,159.41,159.45,159.1,159.19,53834.0,145.0227,145.0591,144.7407,144.8226,53834.0
2022-06-08 12:25:00,159.18,159.19,158.48,158.61,70051.0,144.8135,144.8226,144.1767,144.2949,70051.0
2022-06-08 12:30:00,158.6,158.8,158.27,158.34,43821.0,144.2858,144.4678,143.9856,144.0493,43821.0
2022-06-08 12:35:00,158.35,158.5,158.12,158.13,39995.0,144.0584,144.1948,143.8491,143.8582,39995.0
2022-06-08 12:40:00,158.12,158.15,157.62,157.74,56501.0,143.8491,143.8764,143.3943,143.5034,56501.0
2022-06-08 12:45:00,157.72,158.16,157.68,158.11,36086.0,143.4852,143.8855,143.4489,143.84,36086.0
2022-06-08 12:50:00,158.06,158.29,157.91,158.01,28232.0,143.7946,144.0038,143.6581,143.7491,28232.0
2022-06-08 12:55:00,157.96,158.13,157.87,158.1,24786.0,143.7036,143.8582,143.6217,143.831,24786.0
2022-06-08 13:00:00,158.07,158.1,157.74,157.81,24823.0,143.8037,143.831,143.5034,143.5671,24823.0
2022-06-08 13:05:00,157.78,157.93,157.75,157.79,30516.0,143.5398,143.6763,143.5125,143.5489,30516.0
2022-06-08 13:10:00,157.78,157.78,157.26,157.51,55856.0,143.5398,143.5398,143.0668,143.2942,55856.0
2022-06-08 13:15:00,157.51,157.76,157.42,157.7,32775.0,143.2942,143.5216,143.2123,143.4671,32775.0
2022-06-08 13:20:00,157.71,157.77,157.24,157.28,24578.0,143.4761,143.5307,143.0486,143.085,24578.0
2022-06-08 13:25:00,157.26,157.33,157.01,157.15,38744.0,143.0668,143.1304,142.8393,142.9667,38744.0
2022-06-08 13:30:00,157.08,157.23,156.69,156.86,37787.0,142.903,143.0395,142.5482,142.7029,37787.0
2022-06-08 13:35:00,156.85,156.85,156.45,156.55,35051.0,142.6938,142.6938,142.3299,142.4208,35051.0
2022-06-08 13:40:00,156.53,157.06,156.5,157.04,46761.0,142.4026,142.8848,142.3754,142.8666,46761.0
2022-06-08 13:45:00,157.03,157.16,156.95,157.09,37313.0,142.8575,142.9758,142.7847,142.9121,37313.0
2022-06-08 13:50:00,157.1,157.34,156.89,157.24,39092.0,142.9212,143.1395,142.7302,143.0486,39092.0
2022-06-08 13:55:00,157.22,157.53,157.14,157.29,35712.0,143.0304,143.3124,142.9576,143.0941,35712.0
2022-06-08 14:00:00,157.29,157.42,157.2,157.35,15635.0,143.0941,143.2123,143.0122,143.1486,15635.0
2022-06-08 14:05:00,157.3,157.62,157.3,157.4,21497.0,143.1032,143.3943,143.1032,143.1941,21497.0
2022-06-08 14:10:00,157.43,157.63,157.31,157.4,15026.0,143.2214,143.4034,143.1123,143.1941,15026.0
2022-06-08 14:15:00,157.41,157.47,157.06,157.27,34104.0,143.2032,143.2578,142.8848,143.0759,34104.0
2022-06-08 14:20:00,157.28,157.61,157.18,157.56,20567.0,143.085,143.3852,142.994,143.3397,20567.0
2022-06-08 14:25:00,157.54,157.62,156.96,157.12,26115.0,143.3215,143.3943,142.7938,142.9394,26115.0
2022-06-08 14:30:00,157.1,157.41,157.08,157.13,29950.0,142.9212,143.2032,142.903,142.9485,29950.0
2022-06-08 14:35:00,157.14,157.22,157.01,157.12,22336.0,142.9576,143.0304,142.8393,142.9394,22336.0
2022-06-08 14:40:00,157.18,157.52,157.18,157.36,55255.0,142.994,143.3033,142.994,143.1577,55255.0
2022-06-08 14:45:00,157.35,157.52,157.34,157.41,15300.0,143.1486,143.3033,143.1395,143.2032,15300.0
2022-06-08 14:50:00,157.38,157.45,157.25,157.31,16289.0,143.1759,143.2396,143.0577,143.1123,16289.0
2022-06-08 14:55:00,157.25,157.32,157.07,157.3,14982.0,143.0577,143.1213,142.8939,143.1032,14982.0
2022-06-08 15:00:00,157.29,157.29,156.92,157.14,26469.0,143.0941,143.0941,142.7574,142.9576,26469.0
2022-06-08 15:05:00,157.11,157.17,156.89,156.99,25479.0,142.9303,142.9849,142.7302,142.8211,25479.0
2022-06-08 15:10:00,157.0,157.3,156.96,157.19,23089.0,142.8302,143.1032,142.7938,143.0031,23089.0
2022-06-08 15:15:00,157.16,157.24,157.04,157.13,17735.0,142.9758,143.0486,142.8666,142.9485,17735.0
2022-06-08 15:20:00,157.13,157.42,157.1,157.36,35744.0,142.9485,143.2123,142.9212,143.1577,35744.0
2022-06-08 15:25:00,157.38,157.57,157.33,157.4,29123.0,143.1759,143.3488,143.1304,143.1941,29123.0
2022-06-08 15:30:00,157.4,157.47,157.16,157.22,35234.0,143.1941,143.2578,142.9758,143.0304,35234.0
2022-06-08 15:35:00,157.21,157.3,157.08,157.14,40892.0,143.0213,143.1032,142.903,142.9576,40892.0
2022-06-08 15:40:00,157.12,157.13,156.9,157.0,54730.0,142.9394,142.9485,142.7393,142.8302,54730.0
2022-06-08 15:45:00,157.02,157.05,156.7,156.72,75322.0,142.8484,142.8757,142.5573,142.5755,75322.0
2022-06-08 15:50:00,156.75,156.93,156.6,156.7,75780.0,142.6028,142.7665,142.4663,142.5573,75780.0
2022-06-08 15:55:00,156.71,156.8,156.47,156.75,174710.0,142.5664,142.6483,142.3481,142.6028,174710.0
2022-06-09 09:30:00,156.75,157.62,156.31,157.33,184086.0,142.6028,143.3943,142.2025,143.1304,184086.0
2022-06-09 09:35:00,157.23,157.31,156.36,156.63,40960.0,143.0395,143.1123,142.248,142.4936,40960.0
2022-06-09 09:40:00,156.62,156.76,156.09,156.56,72135.0,142.4845,142.6119,142.0024,142.4299,72135.0
2022-06-09 09:45:00,156.6,157.89,156.53,157.46,104693.0,142.4663,143.6399,142.4026,143.2487,104693.0
2022-06-09 09:50:00,157.46,158.12,157.04,158.12,103650.0,143.2487,143.8491,142.8666,143.8491,103650.0
2022-06-09 09:55:00,158.05,158.3,157.76,158.12,58923.0,143.7855,144.0129,143.5216,143.8491,58923.0
2022-06-09 10:00:00,158.15,158.16,157.36,157.75,62813.0,143.8764,143.8855,143.1577,143.5125,62813.0
2022-06-09 10:05:00,157.71,157.84,156.78,156.88,72839.0,143.4761,143.5944,142.6301,142.7211,72839.0
2022-06-09 10:10:00,156.91,157.21,156.71,156.96,48496.0,142.7484,143.0213,142.5664,142.7938,48496.0
2022-06-09 10:15:00,156.94,157.29,156.64,157.1,64491.0,142.7756,143.0941,142.5027,142.9212,64491.0
2022-06-09 10:20:00,157.11,157.22,156.52,156.64,53375.0,142.9303,143.0304,142.3936,142.5027,53375.0
2022-06-09 10:25:00,156.66,156.75,156.4,156.62,40757.0,142.5209,142.6028,142.2844,142.4845,40757.0
2022-06-09 10:30:00,156.76,157.14,156.69,156.91,33481.0,142.6119,142.9576,142.5482,142.7484,33481.0
2022-06-09 10:35:00,156.91,157.47,156.76,157.43,39163.0,142.7484,143.2578,142.6119,143.2214,39163.0
2022-06-09 10:40:00,157.4,157.77,157.33,157.7,56615.0,143.1941,143.5307,143.1304,143.4671,56615.0
2022-06-09 10:45:00,157.71,158.09,157.32,157.96,69634.0,143.4761,143.8219,143.1213,143.7036,69634.0
2022-06-09 10:50:00,157.96,157.96,156.95,157.02,53241.0,143.7036,143.7036,142.7847,142.8484,53241.0
2022-06-09 10:55:00,156.97,157.3,156.83,156.85,45630.0,142.8029,143.1032,142.6756,142.6938,45630.0
2022-06-09 11:00:00,156.84,156.92,156.16,156.19,44452.0,142.6847,142.7574,142.066,142.0933,44452.0
2022-06-09 11:05:00,156.23,156.31,155.78,156.18,46248.0,142.1297,142.2025,141.7203,142.0842,46248.0
2022-06-09 11:10:00,156.18,156.55,156.08,156.29,56866.0,142.0842,142.4208,141.9933,142.1843,56866.0
2022-06-09 11:15:00,156.32,156.5,156.07,156.31,36366.0,142.2116,142.3754,141.9842,142.2025,36366.0
2022-06-09 11:20:00,156.27,156.64,156.18,156.28,30638.0,142.1661,142.5027,142.0842,142.1752,30638.0
2022-06-09 11:25:00,156.32,156.36,155.76,155.77,55238.0,142.2116,142.248,141.7021,141.7112,55238.0
2022-06-09 11:30:00,155.75,155.99,155.7,155.8,22021.0,141.693,141.9114,141.6476,141.7385,22021.0
2022-06-09 11:35:00,155.79,156.33,155.79,156.18,29074.0,141.7294,142.2207,141.7294,142.0842,29074.0
2022-06-09 11:40:00,156.23,156.88,156.23,156.86,38500.0,142.1297,142.7211,142.1297,142.7029,38500.0
2022-06-09 11:45:00,156.84,156.86,156.27,156.34,34356.0,142.6847,142.7029,142.1661,142.2298,34356.0
2022-06-09 11:50:00,156.31,156.46,156.17,156.31,33183.0,142.2025,142.339,142.0751,142.2025,33183.0
2022-06-09 11:55:00,156.31,156.41,156.16,156.34,31314.0,142.2025,142.2935,142.066,142.2298,31314.0
2022-06-09 12:00:00,156.33,156.34,155.93,155.94,26007.0,142.2207,142.2298,141.8568,141.8659,26007.0
2022-06-09 12:05:00,155.93,155.98,155.67,155.78,21465.0,141.8568,141.9023,141.6203,141.7203,21465.0
2022-06-09 12:10:00,155.77,155.8,155.37,155.68,68610.0,141.7112,141.7385,141.3473,141.6294,68610.0
2022-06-09 12:15:00,155.64,155.82,155.6,155.73,52406.0,141.593,141.7567,141.5566,141.6749,52406.0
2022-06-09 12:20:00,155.75,156.04,155.73,155.9,30130.0,141.693,141.9569,141.6749,141.8295,30130.0
2022-06-09 12:25:00,155.93,156.23,155.84,156.2,50060.0,141.8568,142.1297,141.7749,142.1024,50060.0
2022-06-09 12:30:00,156.23,156.42,156.03,156.04,34972.0,142.1297,142.3026,141.9478,141.9569,34972.0
2022-06-09 12:35:00,156.05,156.39,156.04,156.38,16589.0,141.966,142.2753,141.9569,142.2662,16589.0
2022-06-09 12:40:00,156.38,157.05,156.38,156.86,28144.0,142.2662,142.8757,142.2662,142.7029,28144.0
2022-06-09 12:45:00,156.84,156.92,156.65,156.74,24272.0,142.6847,142.7574,142.5118,142.5937,24272.0
2022-06-09 12:50:00,156.75,157.03,156.68,156.83,34509.0,142.6028,142.8575,142.5391,142.6756,34509.0
2022-06-09 12:55:00,156.87,157.33,156.73,157.25,23163.0,142.712,143.1304,142.5846,143.0577,23163.0
2022-06-09 13:00:00,157.32,157.6,157.21,157.51,20621.0,143.1213,143.3761,143.0213,143.2942,20621.0
2022-06-09 13:05:00,157.51,157.69,157.46,157.48,29968.0,143.2942,143.458,143.2487,143.2669,29968.0
2022-06-09 13:10:00,157.5,158.08,157.37,158.01,35867.0,143.2851,143.8128,143.1668,143.7491,35867.0
2022-06-09 13:15:00,157.99,157.99,157.53,157.54,29575.0,143.7309,143.7309,143.3124,143.3215,29575.0
2022-06-09 13:20:00,157.55,157.55,157.14,157.14,32994.0,143.3306,143.3306,142.9576,142.9576,32994.0
2022-06-09 13:25:00,157.12,157.12,156.65,156.78,24131.0,142.9394,142.9394,142.5118,142.6301,24131.0
2022-06-09 13:30:00,156.76,156.76,156.56,156.57,24918.0,142.6119,142.6119,142.4299,142.439,24918.0
2022-06-09 13:35:00,156.55,156.72,156.34,156.64,30730.0,142.4208,142.5755,142.2298,142.5027,30730.0
2022-06-09 13:40:00,156.6,156.7,156.4,156.4,15385.0,142.4663,142.5573,142.2844,142.2844,15385.0
2022-06-09 13:45:00,156.42,156.69,156.4,156.62,19535.0,142.3026,142.5482,142.2844,142.4845,19535.0
2022-06-09 13:50:00,156.62,156.88,156.62,156.72,18989.0,142.4845,142.7211,142.4845,142.5755,18989.0
2022-06-09 13:55:00,156.72,157.0,156.7,156.99,14854.0,142.5755,142.8302,142.5573,142.8211,14854.0
2022-06-09 14:00:00,156.97,156.97,156.71,156.78,20485.0,142.8029,142.8029,142.5664,142.6301,20485.0
2022-06-09 14:05:00,156.78,156.85,156.73,156.78,20844.0,142.6301,142.6938,142.5846,142.6301,20844.0
2022-06-09 14:10:00,156.79,156.82,156.52,156.54,31881.0,142.6392,142.6665,142.3936,142.4117,31881.0
2022-06-09 14:15:00,156.51,156.51,156.13,156.18,17087.0,142.3845,142.3845,142.0387,142.0842,17087.0
2022-06-09 14:20:00,156.19,156.29,155.87,155.87,26137.0,142.0933,142.1843,141.8022,141.8022,26137.0
2022-06-09 14:25:00,155.87,156.23,155.79,156.16,33665.0,141.8022,142.1297,141.7294,142.066,33665.0
2022-06-09 14:30:00,156.16,156.16,155.87,155.9,18676.0,142.066,142.066,141.8022,141.8295,18676.0
2022-06-09 14:35:00,155.88,155.88,155.61,155.68,25097.0,141.8113,141.8113,141.5657,141.6294,25097.0
2022-06-09 14:40:00,155.67,155.73,155.51,155.55,23921.0,141.6203,141.6749,141.4747,141.5111,23921.0
2022-06-09 14:45:00,155.56,155.87,155.55,155.7,38686.0,141.5202,141.8022,141.5111,141.6476,38686.0
2022-06-09 14:50:00,155.74,155.9,155.52,155.61,39555.0,141.6839,141.8295,141.4838,141.5657,39555.0
2022-06-09 14:55:00,155.6,155.72,155.35,155.48,52204.0,141.5566,141.6658,141.3291,141.4474,52204.0
2022-06-09 15:00:00,155.4,155.43,155.02,155.03,22450.0,141.3746,141.4019,141.0289,141.038,22450.0
2022-06-09 15:05:00,155.02,155.07,154.9,155.03,43546.0,141.0289,141.0744,140.9198,141.038,43546.0
2022-06-09 15:10:00,155.01,155.17,154.91,155.03,46459.0,141.0198,141.1654,140.9289,141.038,46459.0
2022-06-09 15:15:00,155.03,155.42,154.94,155.34,36167.0,141.038,141.3928,140.9562,141.32,36167.0
2022-06-09 15:20:00,155.33,155.49,155.26,155.39,39334.0,141.311,141.4565,141.2473,141.3655,39334.0
2022-06-09 15:25:00,155.37,155.45,155.17,155.28,42896.0,141.3473,141.4201,141.1654,141.2655,42896.0
2022-06-09 15:30:00,155.27,155.55,155.21,155.28,39478.0,141.2564,141.5111,141.2018,141.2655,39478.0
2022-06-09 15:35:00,155.29,155.61,155.27,155.58,57995.0,141.2746,141.5657,141.2564,141.5384,57995.0
2022-06-09 15:40:00,155.55,155.56,155.28,155.36,70614.0,141.5111,141.5202,141.2655,141.3382,70614.0
2022-06-09 15:45:00,155.35,155.43,154.89,155.03,87222.0,141.3291,141.4019,140.9107,141.038,87222.0
2022-06-09 15:50:00,155.0,155.28,154.89,155.18,90400.0,141.0107,141.2655,140.9107,141.1745,90400.0
2022-06-09 15:55:00,155.15,155.28,154.49,154.58,204072.0,141.1472,141.2655,140.5468,140.6286,204072.0
2022-06-10 09:30:00,151.51,152.62,150.8,151.86,224059.0,137.8357,138.8455,137.1898,138.1541,224059.0
2022-06-10 09:35:00,151.95,152.65,151.78,152.05,78754.0,138.236,138.8728,138.0814,138.327,78754.0
2022-06-10 09:40:00,152.06,152.72,151.87,152.48,65348.0,138.3361,138.9365,138.1632,138.7182,65348.0
2022-06-10 09:45:00,152.52,152.64,152.0,152.0,40445.0,138.7546,138.8637,138.2815,138.2815,40445.0
2022-06-10 09:50:00,151.98,151.99,151.24,151.36,63089.0,138.2633,138.2724,137.5901,137.6993,63089.0
2022-06-10 09:55:00,151.37,151.6,151.06,151.21,72571.0,137.7084,137.9176,137.4263,137.5628,72571.0
2022-06-10 10:00:00,151.18,151.2,150.72,151.14,46300.0,137.5355,137.5537,137.117,137.4991,46300.0
2022-06-10 10:05:00,151.13,151.26,150.66,150.79,47437.0,137.49,137.6083,137.0624,137.1807,47437.0
2022-06-10 10:10:00,150.78,150.98,150.65,150.67,48839.0,137.1716,137.3536,137.0533,137.0715,48839.0
2022-06-10 10:15:00,150.62,150.89,150.57,150.63,42674.0,137.026,137.2717,136.9806,137.0351,42674.0
2022-06-10 10:20:00,150.63,150.87,150.55,150.8,35714.0,137.0351,137.2535,136.9624,137.1898,35714.0
2022-06-10 10:25:00,150.76,151.12,150.68,150.75,57868.0,137.1534,137.4809,137.0806,137.1443,57868.0
2022-06-10 10:30:00,150.75,151.22,150.75,151.12,31797.0,137.1443,137.5719,137.1443,137.4809,31797.0
2022-06-10 10:35:00,151.14,152.11,151.14,151.97,63805.0,137.4991,138.3816,137.4991,138.2542,63805.0
2022-06-10 10:40:00,151.91,152.03,151.75,151.95,42329.0,138.1996,138.3088,138.0541,138.236,42329.0
2022-06-10 10:45:00,151.93,152.02,151.63,151.83,39222.0,138.2178,138.2997,137.9449,138.1268,39222.0
2022-06-10 10:50:00,151.83,152.38,151.83,152.34,38219.0,138.1268,138.6272,138.1268,138.5908,38219.0
2022-06-10 10:55:00,152.39,152.66,152.0,152.26,62641.0,138.6363,138.8819,138.2815,138.518,62641.0
2022-06-10 11:00:00,152.19,152.24,151.83,151.83,41378.0,138.4543,138.4998,138.1268,138.1268,41378.0
2022-06-10 11:05:00,151.78,151.81,150.91,150.98,46410.0,138.0814,138.1086,137.2899,137.3536,46410.0
2022-06-10 11:10:00,150.96,151.16,150.76,150.78,54257.0,137.3354,137.5173,137.1534,137.1716,54257.0
2022-06-10 11:15:00,150.77,150.82,150.27,150.61,81628.0,137.1625,137.208,136.7076,137.0169,81628.0
2022-06-10 11:20:00,150.54,150.79,150.07,150.08,84643.0,136.9533,137.1807,136.5257,136.5348,84643.0
2022-06-10 11:25:00,150.06,150.15,149.75,150.02,86405.0,136.5166,136.5985,136.2346,136.4802,86405.0
2022-06-10 11:30:00,150.0,150.27,149.95,150.24,39058.0,136.462,136.7076,136.4165,136.6803,39058.0
2022-06-10 11:35:00,150.26,150.64,150.19,150.54,31101.0,136.6985,137.0442,136.6349,136.9533,31101.0
2022-06-10 11:40:00,150.5,150.56,150.25,150.51,31495.0,136.9169,136.9715,136.6894,136.926,31495.0
2022-06-10 11:45:00,150.49,150.71,150.26,150.29,30682.0,136.9078,137.1079,136.6985,136.7258,30682.0
2022-06-10 11:50:00,150.29,150.29,150.04,150.13,17394.0,136.7258,136.7258,136.4984,136.5803,17394.0
2022-06-10 11:55:00,150.11,150.71,150.08,150.64,39325.0,136.5621,137.1079,136.5348,137.0442,39325.0
2022-06-10 12:00:00,150.66,150.88,150.45,150.76,29693.0,137.0624,137.2626,136.8714,137.1534,29693.0
2022-06-10 12:05:00,150.79,151.06,150.78,150.85,30114.0,137.1807,137.4263,137.1716,137.2353,30114.0
2022-06-10 12:10:00,150.83,150.83,150.42,150.5,21371.0,137.2171,137.2171,136.8441,136.9169,21371.0
2022-06-10 12:15:00,150.48,150.57,150.35,150.44,16672.0,136.8987,136.9806,136.7804,136.8623,16672.0
2022-06-10 12:20:00,150.45,150.55,150.23,150.37,29408.0,136.8714,136.9624,136.6712,136.7986,29408.0
2022-06-10 12:25:00,150.38,150.67,150.31,150.66,23605.0,136.8077,137.0715,136.744,137.0624,23605.0
2022-06-10 12:30:00,150.69,150.8,150.48,150.52,15817.0,137.0897,137.1898,136.8987,136.9351,15817.0
2022-06-10 12:35:00,150.46,150.97,150.45,150.96,18538.0,136.8805,137.3445,136.8714,137.3354,18538.0
2022-06-10 12:40:00,150.91,150.95,150.74,150.81,26957.0,137.2899,137.3263,137.1352,137.1989,26957.0
2022-06-10 12:45:00,150.8,150.82,150.5,150.56,12419.0,137.1898,137.208,136.9169,136.9715,12419.0
2022-06-10 12:50:00,150.54,150.61,150.41,150.43,15361.0,136.9533,137.0169,136.835,136.8532,15361.0
2022-06-10 12:55:00,150.4,150.44,150.26,150.28,15240.0,136.8259,136.8623,136.6985,136.7167,15240.0
2022-06-10 13:00:00,150.31,150.34,150.05,150.1,14057.0,136.744,136.7713,136.5075,136.553,14057.0
2022-06-10 13:05:00,150.1,150.15,150.03,150.11,14032.0,136.553,136.5985,136.4893,136.5621,14032.0
2022-06-10 13:10:00,150.13,150.24,150.04,150.11,19743.0,136.5803,136.6803,136.4984,136.5621,19743.0
2022-06-10 13:15:00,150.1,150.26,149.94,150.26,36969.0,136.553,136.6985,136.4074,136.6985,36969.0
2022-06-10 13:20:00,150.25,150.38,150.14,150.37,13643.0,136.6894,136.8077,136.5894,136.7986,13643.0
2022-06-10 13:25:00,150.37,150.73,150.35,150.73,30201.0,136.7986,137.1261,136.7804,137.1261,30201.0
2022-06-10 13:30:00,150.74,150.77,150.19,150.34,20009.0,137.1352,137.1625,136.6349,136.7713,20009.0
2022-06-10 13:35:00,150.33,150.57,150.33,150.55,17996.0,136.7622,136.9806,136.7622,136.9624,17996.0
2022-06-10 13:40:00,150.58,150.6,150.43,150.56,19054.0,136.9897,137.0079,136.8532,136.9715,19054.0
2022-06-10 13:45:00,150.56,150.96,150.51,150.93,25410.0,136.9715,137.3354,136.926,137.3081,25410.0
2022-06-10 13:50:00,150.96,151.14,150.55,150.55,40938.0,137.3354,137.4991,136.9624,136.9624,40938.0
2022-06-10 13:55:00,150.53,150.53,150.32,150.46,32887.0,136.9442,136.9442,136.7531,136.8805,32887.0
2022-06-10 14:00:00,150.47,150.53,150.25,150.41,23613.0,136.8896,136.9442,136.6894,136.835,23613.0
2022-06-10 14:05:00,150.38,150.7,150.35,150.69,35984.0,136.8077,137.0988,136.7804,137.0897,35984.0
2022-06-10 14:10:00,150.7,150.81,150.63,150.65,23318.0,137.0988,137.1989,137.0351,137.0533,23318.0
2022-06-10 14:15:00,150.67,150.77,150.55,150.73,19442.0,137.0715,137.1625,136.9624,137.1261,19442.0
2022-06-10 14:20:00,150.73,150.87,150.69,150.76,24365.0,137.1261,137.2535,137.0897,137.1534,24365.0
2022-06-10 14:25:00,150.77,150.8,150.2,150.29,20839.0,137.1625,137.1898,136.644,136.7258,20839.0
2022-06-10 14:30:00,150.32,150.55,150.31,150.39,12858.0,136.7531,136.9624,136.744,136.8168,12858.0
2022-06-10 14:35:00,150.36,150.37,150.08,150.13,40909.0,136.7895,136.7986,136.5348,136.5803,40909.0
2022-06-10 14:40:00,150.12,150.19,150.01,150.17,21613.0,136.5712,136.6349,136.4711,136.6167,21613.0
2022-06-10 14:45:00,150.16,150.59,150.15,150.58,40342.0,136.6076,136.9988,136.5985,136.9897,40342.0
2022-06-10 14:50:00,150.57,150.65,150.49,150.65,27634.0,136.9806,137.0533,136.9078,137.0533,27634.0
2022-06-10 14:55:00,150.66,151.11,150.65,150.98,33409.0,137.0624,137.4718,137.0533,137.3536,33409.0
2022-06-10 15:00:00,150.94,151.12,150.38,150.42,30578.0,137.3172,137.4809,136.8077,136.8441,30578.0
2022-06-10 15:05:00,150.41,150.41,150.19,150.28,45418.0,136.835,136.835,136.6349,136.7167,45418.0
2022-06-10 15:10:00,150.29,150.56,150.28,150.49,18692.0,136.7258,136.9715,136.7167,136.9078,18692.0
2022-06-10 15:15:00,150.46,150.86,150.43,150.82,33762.0,136.8805,137.2444,136.8532,137.208,33762.0
2022-06-10 15:20:00,150.82,150.92,150.5,150.88,30244.0,137.208,137.299,136.9169,137.2626,30244.0
2022-06-10 15:25:00,150.92,151.36,150.88,151.01,36257.0,137.299,137.6993,137.2626,137.3808,36257.0
2022-06-10 15:30:00,151.0,151.02,150.56,150.6,40610.0,137.3717,137.3899,136.9715,137.0079,40610.0
2022-06-10 15:35:00,150.59,150.92,150.5,150.72,39493.0,136.9988,137.299,136.9169,137.117,39493.0
2022-06-10 15:40:00,150.71,150.83,150.28,150.43,54772.0,137.1079,137.2171,136.7167,136.8532,54772.0
2022-06-10 15:45:00,150.41,150.44,149.95,149.99,110870.0,136.835,136.8623,136.4165,136.4529,110870.0
2022-06-10 15:50:00,149.98,150.34,149.9,150.1,130804.0,136.4438,136.7713,136.371,136.553,130804.0
2022-06-10 15:55:00,150.12,150.23,149.63,149.65,214719.0,136.5712,136.6712,136.1254,136.1436,214719.0
2022-06-13 09:30:00,146.53,146.74,145.32,145.7,209632.0,133.3052,133.4962,132.2044,132.5501,209632.0
2022-06-13 09:35:00,145.78,146.77,145.5,146.0,85756.0,132.6229,133.5235,132.3681,132.823,85756.0
2022-06-13 09:40:00,145.98,146.51,145.17,146.51,62821.0,132.8048,133.287,132.0679,133.287,62821.0
2022-06-13 09:45:00,146.39,146.67,145.33,145.49,60214.0,133.1778,133.4325,132.2135,132.359,60214.0
2022-06-13 09:50:00,145.56,146.61,145.56,146.53,70845.0,132.4227,133.378,132.4227,133.3052,70845.0
2022-06-13 09:55:00,146.51,146.93,146.04,146.08,61513.0,133.287,133.6691,132.8594,132.8958,61513.0
2022-06-13 10:00:00,146.11,146.73,146.05,146.56,63507.0,132.9231,133.4871,132.8685,133.3325,63507.0
2022-06-13 10:05:00,146.53,147.39,146.49,146.96,38303.0,133.3052,134.0876,133.2688,133.6964,38303.0
2022-06-13 10:10:00,146.95,147.06,145.97,146.02,60824.0,133.6873,133.7873,132.7957,132.8412,60824.0
2022-06-13 10:15:00,146.01,146.08,145.65,145.7,32678.0,132.8321,132.8958,132.5046,132.5501,32678.0
2022-06-13 10:20:00,145.71,146.01,145.6,145.74,32058.0,132.5592,132.8321,132.4591,132.5865,32058.0
2022-06-13 10:25:00,145.72,145.85,145.59,145.72,38643.0,132.5683,132.6866,132.45,132.5683,38643.0
2022-06-13 10:30:00,145.74,145.84,145.41,145.69,53363.0,132.5865,132.6775,132.2863,132.541,53363.0
2022-06-13 10:35:00,145.58,145.61,144.86,144.88,70530.0,132.4409,132.4682,131.7859,131.8041,70530.0
2022-06-13 10:40:00,144.89,144.91,144.39,144.54,70234.0,131.8132,131.8314,131.3583,131.4948,70234.0
2022-06-13 10:45:00,144.58,144.88,144.5,144.76,35078.0,131.5312,131.8041,131.4584,131.6949,35078.0
2022-06-13 10:50:00,144.72,145.1,144.66,144.98,24044.0,131.6585,132.0042,131.604,131.8951,24044.0
2022-06-13 10:55:00,144.98,145.22,144.76,144.83,26612.0,131.8951,132.1134,131.6949,131.7586,26612.0
2022-06-13 11:00:00,144.75,144.83,144.27,144.3,32096.0,131.6858,131.7586,131.2492,131.2764,32096.0
2022-06-13 11:05:00,144.29,144.38,144.12,144.16,55762.0,131.2673,131.3492,131.1127,131.1491,55762.0
2022-06-13 11:10:00,144.11,144.34,143.87,143.98,48029.0,131.1036,131.3128,130.8853,130.9853,48029.0
2022-06-13 11:15:00,143.98,144.81,143.96,144.74,50353.0,130.9853,131.7404,130.9671,131.6767,50353.0
2022-06-13 11:20:00,144.72,144.97,144.63,144.97,66203.0,131.6585,131.886,131.5767,131.886,66203.0
2022-06-13 11:25:00,144.97,145.19,144.68,144.72,47803.0,131.886,132.0861,131.6221,131.6585,47803.0
2022-06-13 11:30:00,144.71,144.87,144.49,144.76,28108.0,131.6494,131.795,131.4493,131.6949,28108.0
2022-06-13 11:35:00,144.74,145.07,144.71,145.06,61317.0,131.6767,131.977,131.6494,131.9679,61317.0
2022-06-13 11:40:00,145.07,145.21,144.85,145.15,43161.0,131.977,132.1043,131.7768,132.0497,43161.0
2022-06-13 11:45:00,145.13,145.13,144.68,144.94,38089.0,132.0315,132.0315,131.6221,131.8587,38089.0
2022-06-13 11:50:00,144.97,145.07,144.41,144.53,31046.0,131.886,131.977,131.3765,131.4857,31046.0
2022-06-13 11:55:00,144.5,144.82,144.5,144.75,24793.0,131.4584,131.7495,131.4584,131.6858,24793.0
2022-06-13 12:00:00,144.74,144.9,144.5,144.54,41350.0,131.6767,131.8223,131.4584,131.4948,41350.0
2022-06-13 12:05:00,144.55,145.05,144.48,144.76,32235.0,131.5039,131.9588,131.4402,131.6949,32235.0
2022-06-13 12:10:00,144.73,145.1,144.65,144.74,39723.0,131.6676,132.0042,131.5949,131.6767,39723.0
2022-06-13 12:15:00,144.77,144.87,144.39,144.44,30811.0,131.704,131.795,131.3583,131.4038,30811.0
2022-06-13 12:20:00,144.56,144.74,144.21,144.25,30973.0,131.513,131.6767,131.1946,131.231,30973.0
2022-06-13 12:25:00,144.24,144.52,144.22,144.41,46771.0,131.2219,131.4766,131.2037,131.3765,46771.0
2022-06-13 12:30:00,144.4,145.1,144.25,145.0,86191.0,131.3674,132.0042,131.231,131.9133,86191.0
2022-06-13 12:35:00,145.01,145.68,145.01,145.42,36254.0,131.9224,132.5319,131.9224,132.2954,36254.0
2022-06-13 12:40:00,145.44,145.46,144.81,144.86,37894.0,132.3136,132.3318,131.7404,131.7859,37894.0
2022-06-13 12:45:00,144.88,145.12,144.77,144.81,22987.0,131.8041,132.0224,131.704,131.7404,22987.0
2022-06-13 12:50:00,144.75,145.01,144.73,144.78,26872.0,131.6858,131.9224,131.6676,131.7131,26872.0
2022-06-13 12:55:00,144.79,144.88,144.63,144.69,21631.0,131.7222,131.8041,131.5767,131.6312,21631.0
2022-06-13 13:00:00,144.68,144.68,144.45,144.61,24483.0,131.6221,131.6221,131.4129,131.5585,24483.0
2022-06-13 13:05:00,144.61,144.77,144.51,144.64,28395.0,131.5585,131.704,131.4675,131.5858,28395.0
2022-06-13 13:10:00,144.63,144.72,144.53,144.7,22770.0,131.5767,131.6585,131.4857,131.6403,22770.0
2022-06-13 13:15:00,144.69,144.75,144.59,144.71,21921.0,131.6312,131.6858,131.5403,131.6494,21921.0
2022-06-13 13:20:00,144.62,144.68,144.41,144.47,27564.0,131.5676,131.6221,131.3765,131.4311,27564.0
2022-06-13 13:25:00,144.47,144.56,144.01,144.11,50125.0,131.4311,131.513,131.0126,131.1036,50125.0
2022-06-13 13:30:00,144.11,144.34,143.93,143.93,57651.0,131.1036,131.3128,130.9398,130.9398,57651.0
2022-06-13 13:35:00,143.96,144.27,143.93,144.25,35348.0,130.9671,131.2492,130.9398,131.231,35348.0
2022-06-13 13:40:00,144.25,144.68,144.2,144.68,37221.0,131.231,131.6221,131.1855,131.6221,37221.0
2022-06-13 13:45:00,144.69,144.97,144.61,144.97,47292.0,131.6312,131.886,131.5585,131.886,47292.0
2022-06-13 13:50:00,144.98,145.01,144.45,144.53,37462.0,131.8951,131.9224,131.4129,131.4857,37462.0
2022-06-13 13:55:00,144.53,144.9,144.5,144.86,28263.0,131.4857,131.8223,131.4584,131.7859,28263.0
2022-06-13 14:00:00,144.87,144.91,144.64,144.73,41784.0,131.795,131.8314,131.5858,131.6676,41784.0
2022-06-13 14:05:00,144.72,144.75,144.3,144.3,18422.0,131.6585,131.6858,131.2764,131.2764,18422.0
2022-06-13 14:10:00,144.3,144.51,144.24,144.33,28756.0,131.2764,131.4675,131.2219,131.3037,28756.0
2022-06-13 14:15:00,144.27,144.59,144.25,144.51,17934.0,131.2492,131.5403,131.231,131.4675,17934.0
2022-06-13 14:20:00,144.55,144.7,144.47,144.62,21046.0,131.5039,131.6403,131.4311,131.5676,21046.0
2022-06-13 14:25:00,144.63,144.78,144.62,144.63,13228.0,131.5767,131.7131,131.5676,131.5767,13228.0
2022-06-13 14:30:00,144.66,144.71,144.12,144.46,28009.0,131.604,131.6494,131.1127,131.422,28009.0
2022-06-13 14:35:00,144.48,144.97,144.41,144.91,24985.0,131.4402,131.886,131.3765,131.8314,24985.0
2022-06-13 14:40:00,144.93,145.29,144.89,145.24,34421.0,131.8496,132.1771,131.8132,132.1316,34421.0
2022-06-13 14:45:00,145.27,145.43,145.09,145.34,48043.0,132.1589,132.3045,131.9951,132.2226,48043.0
2022-06-13 14:50:00,145.31,145.31,145.09,145.29,21379.0,132.1953,132.1953,131.9951,132.1771,21379.0
2022-06-13 14:55:00,145.27,145.28,144.77,144.92,28189.0,132.1589,132.168,131.704,131.8405,28189.0
2022-06-13 15:00:00,144.9,145.2,144.64,145.11,38233.0,131.8223,132.0952,131.5858,132.0133,38233.0
2022-06-13 15:05:00,145.11,145.26,144.8,144.99,45431.0,132.0133,132.1498,131.7313,131.9042,45431.0
2022-06-13 15:10:00,145.02,145.08,144.83,145.02,33278.0,131.9315,131.986,131.7586,131.9315,33278.0
2022-06-13 15:15:00,145.05,145.68,144.79,144.99,53263.0,131.9588,132.5319,131.7222,131.9042,53263.0
2022-06-13 15:20:00,144.92,145.13,144.66,144.71,38990.0,131.8405,132.0315,131.604,131.6494,38990.0
2022-06-13 15:25:00,144.67,144.94,144.64,144.65,39999.0,131.6131,131.8587,131.5858,131.5949,39999.0
2022-06-13 15:30:00,144.65,144.7,144.15,144.35,47295.0,131.5949,131.6403,131.14,131.3219,47295.0
2022-06-13 15:35:00,144.42,144.77,144.39,144.41,77850.0,131.3856,131.704,131.3583,131.3765,77850.0
2022-06-13 15:40:00,144.42,144.45,144.01,144.07,53206.0,131.3856,131.4129,131.0126,131.0672,53206.0
2022-06-13 15:45:00,144.04,144.61,144.01,144.45,86757.0,131.0399,131.5585,131.0126,131.4129,86757.0
2022-06-13 15:50:00,144.43,144.69,143.94,144.66,183228.0,131.3947,131.6312,130.9489,131.604,183228.0
2022-06-13 15:55:00,144.64,145.0,144.53,144.82,263874.0,131.5858,131.9133,131.4857,131.7495,263874.0
2022-06-14 09:30:00,144.88,145.75,144.17,145.39,112616.0,131.8041,132.5956,131.1582,132.2681,112616.0
2022-06-14 09:35:00,145.28,145.83,144.95,145.22,41087.0,132.168,132.6684,131.8678,132.1134,41087.0
2022-06-14 09:40:00,145.21,145.44,144.57,145.18,35481.0,132.1043,132.3136,131.5221,132.077,35481.0
2022-06-14 09:45:00,145.1,146.09,145.1,145.69,38370.0,132.0042,132.9049,132.0042,132.541,38370.0
2022-06-14 09:50:00,145.65,146.42,145.19,146.34,45511.0,132.5046,133.2051,132.0861,133.1323,45511.0
2022-06-14 09:55:00,146.35,146.43,145.8,146.09,26943.0,133.1414,133.2142,132.6411,132.9049,26943.0
2022-06-14 10:00:00,146.03,146.26,145.77,145.78,43078.0,132.8503,133.0595,132.6138,132.6229,43078.0
2022-06-14 10:05:00,145.82,145.95,145.25,145.38,41303.0,132.6593,132.7775,132.1407,132.259,41303.0
2022-06-14 10:10:00,145.35,145.68,145.12,145.38,31788.0,132.2317,132.5319,132.0224,132.259,31788.0
2022-06-14 10:15:00,145.28,145.42,144.81,144.81,27886.0,132.168,132.2954,131.7404,131.7404,27886.0
2022-06-14 10:20:00,144.71,144.72,144.34,144.34,30218.0,131.6494,131.6585,131.3128,131.3128,30218.0
2022-06-14 10:25:00,144.34,144.58,144.1,144.11,25120.0,131.3128,131.5312,131.0945,131.1036,25120.0
2022-06-14 10:30:00,144.11,144.27,143.8,143.99,52069.0,131.1036,131.2492,130.8216,130.9944,52069.0
2022-06-14 10:35:00,143.98,144.13,143.76,143.81,34984.0,130.9853,131.1218,130.7852,130.8307,34984.0
2022-06-14 10:40:00,143.81,143.95,143.07,143.27,44029.0,130.8307,130.958,130.1575,130.3394,44029.0
2022-06-14 10:45:00,143.32,144.02,143.32,143.97,41635.0,130.3849,131.0217,130.3849,130.9762,41635.0
2022-06-14 10:50:00,144.0,144.18,143.54,143.59,27250.0,131.0035,131.1673,130.585,130.6305,27250.0
2022-06-14 10:55:00,143.51,143.52,143.26,143.42,43176.0,130.5577,130.5668,130.3303,130.4759,43176.0
2022-06-14 11:00:00,143.37,143.85,143.33,143.38,25872.0,130.4304,130.8671,130.394,130.4395,25872.0
2022-06-14 11:05:00,143.38,143.42,142.91,143.41,61451.0,130.4395,130.4759,130.0119,130.4668,61451.0
2022-06-14 11:10:00,143.37,143.38,143.03,143.25,23965.0,130.4304,130.4395,130.1211,130.3212,23965.0
2022-06-14 11:15:00,143.22,143.27,142.95,143.15,39302.0,130.2939,130.3394,130.0483,130.2302,39302.0
2022-06-14 11:20:00,143.09,143.29,142.73,143.29,25468.0,130.1757,130.3576,129.8481,130.3576,25468.0
2022-06-14 11:25:00,143.26,143.53,142.97,143.01,21251.0,130.3303,130.5759,130.0665,130.1029,21251.0
2022-06-14 11:30:00,142.99,143.12,142.74,143.08,27451.0,130.0847,130.2029,129.8572,130.1666,27451.0
2022-06-14 11:35:00,143.1,143.37,142.95,142.95,18594.0,130.1848,130.4304,130.0483,130.0483,18594.0
2022-06-14 11:40:00,143.01,143.43,142.97,143.31,24510.0,130.1029,130.485,130.0665,130.3758,24510.0
2022-06-14 11:45:00,143.29,143.45,143.05,143.19,26894.0,130.3576,130.5032,130.1393,130.2666,26894.0
2022-06-14 11:50:00,143.2,143.41,143.04,143.37,43101.0,130.2757,130.4668,130.1302,130.4304,43101.0
2022-06-14 11:55:00,143.37,143.61,143.37,143.38,17014.0,130.4304,130.6487,130.4304,130.4395,17014.0
2022-06-14 12:00:00,143.32,143.33,142.94,143.09,24333.0,130.3849,130.394,130.0392,130.1757,24333.0
2022-06-14 12:05:00,143.05,143.09,142.79,142.8,14782.0,130.1393,130.1757,129.9027,129.9118,14782.0
2022-06-14 12:10:00,142.77,142.8,142.29,142.29,53696.0,129.8845,129.9118,129.4479,129.4479,53696.0
2022-06-14 12:15:00,142.29,142.3,141.86,141.91,129785.0,129.4479,129.457,129.0567,129.1022,129785.0
2022-06-14 12:20:00,141.95,142.14,141.69,141.72,66178.0,129.1385,129.3114,128.902,128.9293,66178.0
2022-06-14 12:25:00,141.72,141.74,141.42,141.67,63261.0,128.9293,128.9475,128.6564,128.8838,63261.0
2022-06-14 12:30:00,141.67,141.92,141.65,141.8,59115.0,128.8838,129.1112,128.8656,129.0021,59115.0
2022-06-14 12:35:00,141.77,141.8,141.3,141.51,46574.0,128.9748,129.0021,128.5472,128.7383,46574.0
2022-06-14 12:40:00,141.48,141.66,141.29,141.66,48718.0,128.711,128.8747,128.5381,128.8747,48718.0
2022-06-14 12:45:00,141.69,141.93,141.64,141.82,33911.0,128.902,129.1203,128.8565,129.0203,33911.0
2022-06-14 12:50:00,141.81,141.95,141.61,141.88,26860.0,129.0112,129.1385,128.8292,129.0749,26860.0
2022-06-14 12:55:00,141.87,142.15,141.74,142.15,35711.0,129.0658,129.3205,128.9475,129.3205,35711.0
2022-06-14 13:00:00,142.16,142.38,141.98,142.11,16919.0,129.3296,129.5297,129.1658,129.2841,16919.0
2022-06-14 13:05:00,142.11,142.43,141.99,142.41,15743.0,129.2841,129.5752,129.1749,129.557,15743.0
2022-06-14 13:10:00,142.39,142.49,142.24,142.32,24100.0,129.5388,129.6298,129.4024,129.4751,24100.0
2022-06-14 13:15:00,142.29,143.02,142.28,142.94,27460.0,129.4479,130.112,129.4388,130.0392,27460.0
2022-06-14 13:20:00,142.92,143.06,142.79,142.82,24821.0,130.021,130.1484,129.9027,129.93,24821.0
2022-06-14 13:25:00,142.85,142.9,142.64,142.69,70555.0,129.9573,130.0028,129.7663,129.8118,70555.0
2022-06-14 13:30:00,142.66,142.71,142.47,142.47,38335.0,129.7845,129.8299,129.6116,129.6116,38335.0
2022-06-14 13:35:00,142.49,142.58,142.12,142.15,24851.0,129.6298,129.7117,129.2932,129.3205,24851.0
2022-06-14 13:40:00,142.1,142.22,141.71,141.78,41705.0,129.275,129.3842,128.9202,128.9839,41705.0
2022-06-14 13:45:00,141.8,142.04,141.77,141.97,21621.0,129.0021,129.2204,128.9748,129.1567,21621.0
2022-06-14 13:50:00,141.97,142.08,141.9,142.06,16834.0,129.1567,129.2568,129.0931,129.2386,16834.0
2022-06-14 13:55:00,142.01,142.31,141.95,142.08,15396.0,129.1931,129.4661,129.1385,129.2568,15396.0
2022-06-14 14:00:00,142.02,142.38,142.02,142.29,14319.0,129.2022,129.5297,129.2022,129.4479,14319.0
2022-06-14 14:05:00,142.3,142.64,142.28,142.64,15920.0,129.457,129.7663,129.4388,129.7663,15920.0
2022-06-14 14:10:00,142.59,142.71,142.48,142.64,33716.0,129.7208,129.8299,129.6207,129.7663,33716.0
2022-06-14 14:15:00,142.65,142.95,142.64,142.86,16559.0,129.7754,130.0483,129.7663,129.9664,16559.0
2022-06-14 14:20:00,142.89,143.08,142.8,142.91,23385.0,129.9937,130.1666,129.9118,130.0119,23385.0
2022-06-14 14:25:00,142.86,143.13,142.72,143.01,22212.0,129.9664,130.212,129.839,130.1029,22212.0
2022-06-14 14:30:00,142.97,143.03,142.75,142.96,12110.0,130.0665,130.1211,129.8663,130.0574,12110.0
2022-06-14 14:35:00,142.92,143.17,142.9,143.08,15876.0,130.021,130.2484,130.0028,130.1666,15876.0
2022-06-14 14:40:00,143.03,143.03,142.62,142.63,16006.0,130.1211,130.1211,129.7481,129.7572,16006.0
2022-06-14 14:45:00,142.67,142.8,142.54,142.56,12913.0,129.7936,129.9118,129.6753,129.6935,12913.0
2022-06-14 14:50:00,142.57,142.81,142.46,142.66,25108.0,129.7026,129.9209,129.6025,129.7845,25108.0
2022-06-14 14:55:00,142.63,142.67,142.37,142.45,27265.0,129.7572,129.7936,129.5206,129.5934,27265.0
2022-06-14 15:00:00,142.42,142.62,142.36,142.58,16815.0,129.5661,129.7481,129.5115,129.7117,16815.0
2022-06-14 15:05:00,142.54,142.56,142.26,142.28,15098.0,129.6753,129.6935,129.4206,129.4388,15098.0
2022-06-14 15:10:00,142.29,142.47,141.96,141.97,27540.0,129.4479,129.6116,129.1476,129.1567,27540.0
2022-06-14 15:15:00,141.96,142.01,141.66,141.77,26504.0,129.1476,129.1931,128.8747,128.9748,26504.0
2022-06-14 15:20:00,141.78,141.94,141.62,141.69,85357.0,128.9839,129.1294,128.8383,128.902,85357.0
2022-06-14 15:25:00,141.68,142.26,141.67,142.21,35776.0,128.8929,129.4206,128.8838,129.3751,35776.0
2022-06-14 15:30:00,142.19,142.95,142.18,142.71,46836.0,129.3569,130.0483,129.3478,129.8299,46836.0
2022-06-14 15:35:00,142.68,143.04,142.62,142.83,41426.0,129.8027,130.1302,129.7481,129.9391,41426.0
2022-06-14 15:40:00,142.83,143.07,142.66,142.69,52307.0,129.9391,130.1575,129.7845,129.8118,52307.0
2022-06-14 15:45:00,142.71,143.2,142.62,143.03,72013.0,129.8299,130.2757,129.7481,130.1211,72013.0
2022-06-14 15:50:00,143.04,143.11,142.44,142.69,92313.0,130.1302,130.1938,129.5843,129.8118,92313.0
2022-06-14 15:55:00,142.66,142.91,142.51,142.77,275192.0,129.7845,130.0119,129.648,129.8845,275192.0
2022-06-15 09:30:00,142.52,142.92,142.11,142.49,122741.0,129.6571,130.021,129.2841,129.6298,122741.0
2022-06-15 09:35:00,142.54,143.33,142.26,143.11,68506.0,129.6753,130.394,129.4206,130.1938,68506.0
2022-06-15 09:40:00,143.08,144.12,143.08,144.05,54953.0,130.1666,131.1127,130.1666,131.049,54953.0
2022-06-15 09:45:00,144.03,144.12,143.51,143.8,49384.0,131.0308,131.1127,130.5577,130.8216,49384.0
2022-06-15 09:50:00,143.81,144.12,143.55,143.96,38990.0,130.8307,131.1127,130.5941,130.9671,38990.0
2022-06-15 09:55:00,143.87,144.72,143.87,144.58,51719.0,130.8853,131.6585,130.8853,131.5312,51719.0
2022-06-15 10:00:00,144.58,144.85,144.37,144.71,45438.0,131.5312,131.7768,131.3401,131.6494,45438.0
2022-06-15 10:05:00,144.69,145.16,144.42,145.15,49864.0,131.6312,132.0588,131.3856,132.0497,49864.0
2022-06-15 10:10:00,145.19,145.89,145.19,145.84,54715.0,132.0861,132.7229,132.0861,132.6775,54715.0
2022-06-15 10:15:00,145.87,146.22,145.85,146.16,82536.0,132.7047,133.0232,132.6866,132.9686,82536.0
2022-06-15 10:20:00,146.15,146.59,146.15,146.4,63346.0,132.9595,133.3598,132.9595,133.1869,63346.0
2022-06-15 10:25:00,146.38,146.75,146.02,146.08,96902.0,133.1687,133.5053,132.8412,132.8958,96902.0
2022-06-15 10:30:00,146.11,146.26,145.66,145.7,87146.0,132.9231,133.0595,132.5137,132.5501,87146.0
2022-06-15 10:35:00,145.69,146.18,145.68,145.84,69877.0,132.541,132.9868,132.5319,132.6775,69877.0
2022-06-15 10:40:00,145.84,145.84,145.04,145.08,52089.0,132.6775,132.6775,131.9497,131.986,52089.0
2022-06-15 10:45:00,145.06,145.21,144.77,144.85,36588.0,131.9679,132.1043,131.704,131.7768,36588.0
2022-06-15 10:50:00,144.79,144.88,144.43,144.62,39302.0,131.7222,131.8041,131.3947,131.5676,39302.0
2022-06-15 10:55:00,144.61,145.49,144.58,145.4,51461.0,131.5585,132.359,131.5312,132.2772,51461.0
2022-06-15 11:00:00,145.4,146.18,145.4,146.18,44573.0,132.2772,132.9868,132.2772,132.9868,44573.0
2022-06-15 11:05:00,146.18,146.74,146.05,146.67,50846.0,132.9868,133.4962,132.8685,133.4325,50846.0
2022-06-15 11:10:00,146.66,146.98,146.33,146.91,70823.0,133.4234,133.7146,133.1232,133.6509,70823.0
2022-06-15 11:15:00,146.92,147.41,146.8,147.24,137588.0,133.66,134.1058,133.5508,133.9511,137588.0
2022-06-15 11:20:00,147.27,147.48,146.99,147.46,81468.0,133.9784,134.1694,133.7237,134.1512,81468.0
2022-06-15 11:25:00,147.45,147.64,147.06,147.32,44053.0,134.1421,134.315,133.7873,134.0239,44053.0
2022-06-15 11:30:00,147.31,147.89,147.31,147.8,44959.0,134.0148,134.5424,134.0148,134.4606,44959.0
2022-06-15 11:35:00,147.8,148.06,147.75,147.99,59214.0,134.4606,134.6971,134.4151,134.6334,59214.0
2022-06-15 11:40:00,147.99,148.33,147.99,148.19,44922.0,134.6334,134.9427,134.6334,134.8154,44922.0
2022-06-15 11:45:00,148.15,148.49,148.12,148.4,60588.0,134.779,135.0883,134.7517,135.0064,60588.0
2022-06-15 11:50:00,148.4,148.45,148.24,148.39,30838.0,135.0064,135.0519,134.8608,134.9973,30838.0
2022-06-15 11:55:00,148.36,148.37,147.95,147.98,50562.0,134.97,134.9791,134.597,134.6243,50562.0
2022-06-15 12:00:00,147.98,148.12,147.84,148.01,49635.0,134.6243,134.7517,134.4969,134.6516,49635.0
2022-06-15 12:05:00,148.0,148.2,147.95,148.15,28838.0,134.6425,134.8245,134.597,134.779,28838.0
2022-06-15 12:10:00,148.13,148.27,148.08,148.23,37834.0,134.7608,134.8881,134.7153,134.8518,37834.0
2022-06-15 12:15:00,148.25,148.33,147.95,148.1,25648.0,134.8699,134.9427,134.597,134.7335,25648.0
2022-06-15 12:20:00,148.11,148.32,148.05,148.26,37692.0,134.7426,134.9336,134.688,134.879,37692.0
2022-06-15 12:25:00,148.27,148.27,148.04,148.16,13682.0,134.8881,134.8881,134.6789,134.7881,13682.0
2022-06-15 12:30:00,148.17,148.38,148.15,148.34,45709.0,134.7972,134.9882,134.779,134.9518,45709.0
2022-06-15 12:35:00,148.35,148.37,147.83,147.97,43934.0,134.9609,134.9791,134.4879,134.6152,43934.0
2022-06-15 12:40:00,148.0,148.04,147.66,147.89,60476.0,134.6425,134.6789,134.3332,134.5424,60476.0
2022-06-15 12:45:00,147.9,148.11,147.87,148.11,34296.0,134.5515,134.7426,134.5242,134.7426,34296.0
2022-06-15 12:50:00,148.13,148.17,147.48,147.52,67557.0,134.7608,134.7972,134.1694,134.2058,67557.0
2022-06-15 12:55:00,147.5,147.53,147.21,147.21,12516.0,134.1876,134.2149,133.9238,133.9238,12516.0
2022-06-15 13:00:00,147.25,147.44,147.17,147.29,28773.0,133.9602,134.1331,133.8874,133.9966,28773.0
2022-06-15 13:05:00,147.28,147.34,146.98,147.06,16213.0,133.9875,134.0421,133.7146,133.7873,16213.0
2022-06-15 13:10:00,147.09,147.4,147.02,147.25,18388.0,133.8146,134.0967,133.751,133.9602,18388.0
2022-06-15 13:15:00,147.24,147.29,147.01,147.12,18619.0,133.9511,133.9966,133.7419,133.8419,18619.0
2022-06-15 13:20:00,147.11,147.21,146.91,147.17,29898.0,133.8328,133.9238,133.6509,133.8874,29898.0
2022-06-15 13:25:00,147.16,147.32,147.08,147.24,21686.0,133.8783,134.0239,133.8055,133.9511,21686.0
2022-06-15 13:30:00,147.26,147.36,147.13,147.13,19650.0,133.9693,134.0603,133.851,133.851,19650.0
2022-06-15 13:35:00,147.11,147.13,146.9,147.12,17981.0,133.8328,133.851,133.6418,133.8419,17981.0
2022-06-15 13:40:00,147.11,147.11,146.87,146.9,20727.0,133.8328,133.8328,133.6145,133.6418,20727.0
2022-06-15 13:45:00,146.89,146.89,146.66,146.66,14740.0,133.6327,133.6327,133.4234,133.4234,14740.0
2022-06-15 13:50:00,146.64,147.05,146.47,147.05,46736.0,133.4053,133.7782,133.2506,133.7782,46736.0
2022-06-15 13:55:00,147.02,147.67,146.97,147.34,24232.0,133.751,134.3423,133.7055,134.0421,24232.0
2022-06-15 14:00:00,147.27,148.0,146.35,146.56,55947.0,133.9784,134.6425,133.1414,133.3325,55947.0
2022-06-15 14:05:00,146.56,146.87,145.96,146.66,47022.0,133.3325,133.6145,132.7866,133.4234,47022.0
2022-06-15 14:10:00,146.68,146.97,146.18,146.92,11181.0,133.4416,133.7055,132.9868,133.66,11181.0
2022-06-15 14:15:00,146.94,147.66,146.75,147.31,30236.0,133.6782,134.3332,133.5053,134.0148,30236.0
2022-06-15 14:20:00,147.36,147.58,146.6,146.82,41806.0,134.0603,134.2604,133.3689,133.569,41806.0
2022-06-15 14:25:00,146.89,147.23,146.85,146.95,58441.0,133.6327,133.942,133.5963,133.6873,58441.0
2022-06-15 14:30:00,146.95,147.12,146.0,146.49,59990.0,133.6873,133.8419,132.823,133.2688,59990.0
2022-06-15 14:35:00,146.46,148.07,146.46,147.83,61399.0,133.2415,134.7062,133.2415,134.4879,61399.0
2022-06-15 14:40:00,147.78,149.11,147.63,148.84,56885.0,134.4424,135.6523,134.3059,135.4067,56885.0
2022-06-15 14:45:00,148.91,149.21,148.26,148.35,62738.0,135.4704,135.7433,134.879,134.9609,62738.0
2022-06-15 14:50:00,148.31,148.71,147.44,147.75,61785.0,134.9245,135.2884,134.1331,134.4151,61785.0
2022-06-15 14:55:00,147.77,147.94,147.19,147.5,46169.0,134.4333,134.5879,133.9056,134.1876,46169.0
2022-06-15 15:00:00,147.48,148.08,147.36,147.67,52009.0,134.1694,134.7153,134.0603,134.3423,52009.0
2022-06-15 15:05:00,147.67,147.82,147.29,147.61,58211.0,134.3423,134.4788,133.9966,134.2877,58211.0
2022-06-15 15:10:00,147.6,147.85,147.04,147.39,64303.0,134.2786,134.506,133.7692,134.0876,64303.0
2022-06-15 15:15:00,147.34,147.43,146.93,147.25,59428.0,134.0421,134.124,133.6691,133.9602,59428.0
2022-06-15 15:20:00,147.29,148.21,147.29,148.1,84184.0,133.9966,134.8336,133.9966,134.7335,84184.0
2022-06-15 15:25:00,148.12,148.82,147.96,148.77,41048.0,134.7517,135.3885,134.6061,135.343,41048.0
2022-06-15 15:30:00,148.79,149.21,148.55,149.11,65917.0,135.3612,135.7433,135.1429,135.6523,65917.0
2022-06-15 15:35:00,149.17,149.27,148.38,148.4,67358.0,135.7069,135.7979,134.9882,135.0064,67358.0
2022-06-15 15:40:00,148.38,148.39,147.61,147.69,64528.0,134.9882,134.9973,134.2877,134.3605,64528.0
2022-06-15 15:45:00,147.66,148.01,147.53,147.98,65706.0,134.3332,134.6516,134.2149,134.6243,65706.0
2022-06-15 15:50:00,147.9,147.94,147.08,147.26,110007.0,134.5515,134.5879,133.8055,133.9693,110007.0
2022-06-15 15:55:00,147.29,147.58,147.24,147.45,185253.0,133.9966,134.2604,133.9511,134.1421,185253.0
2022-06-16 09:30:00,144.92,145.26,144.13,144.59,179335.0,131.8405,132.1498,131.1218,131.5403,179335.0
2022-06-16 09:35:00,144.67,144.76,144.0,144.72,44090.0,131.6131,131.6949,131.0035,131.6585,44090.0
2022-06-16 09:40:00,144.75,144.75,144.09,144.52,56129.0,131.6858,131.6858,131.0854,131.4766,56129.0
2022-06-16 09:45:00,144.46,145.77,144.46,145.52,59804.0,131.422,132.6138,131.422,132.3863,59804.0
2022-06-16 09:50:00,145.46,146.31,145.4,146.3,54230.0,132.3318,133.105,132.2772,133.0959,54230.0
2022-06-16 09:55:00,146.23,147.08,146.17,146.91,68633.0,133.0323,133.8055,132.9777,133.6509,68633.0
2022-06-16 10:00:00,146.94,147.0,146.09,146.22,69455.0,133.6782,133.7328,132.9049,133.0232,69455.0
2022-06-16 10:05:00,146.18,146.18,145.04,145.08,53466.0,132.9868,132.9868,131.9497,131.986,53466.0
2022-06-16 10:10:00,145.07,145.2,144.54,144.66,81026.0,131.977,132.0952,131.4948,131.604,81026.0
2022-06-16 10:15:00,144.68,145.04,144.52,144.65,60378.0,131.6221,131.9497,131.4766,131.5949,60378.0
2022-06-16 10:20:00,144.61,145.11,144.53,145.0,33690.0,131.5585,132.0133,131.4857,131.9133,33690.0
2022-06-16 10:25:00,144.95,145.6,144.94,145.52,54314.0,131.8678,132.4591,131.8587,132.3863,54314.0
2022-06-16 10:30:00,145.47,145.64,144.82,145.59,34782.0,132.3408,132.4955,131.7495,132.45,34782.0
2022-06-16 10:35:00,145.56,145.56,145.0,145.34,54575.0,132.4227,132.4227,131.9133,132.2226,54575.0
2022-06-16 10:40:00,145.29,145.29,144.69,144.69,38759.0,132.1771,132.1771,131.6312,131.6312,38759.0
2022-06-16 10:45:00,144.66,144.82,144.29,144.29,46295.0,131.604,131.7495,131.2673,131.2673,46295.0
2022-06-16 10:50:00,144.25,144.33,144.02,144.28,49990.0,131.231,131.3037,131.0217,131.2583,49990.0
2022-06-16 10:55:00,144.3,144.48,144.02,144.02,32571.0,131.2764,131.4402,131.0217,131.0217,32571.0
2022-06-16 11:00:00,144.05,144.55,143.98,144.51,31546.0,131.049,131.5039,130.9853,131.4675,31546.0
2022-06-16 11:05:00,144.46,144.48,144.16,144.46,29569.0,131.422,131.4402,131.1491,131.422,29569.0
2022-06-16 11:10:00,144.45,145.02,144.41,145.02,28709.0,131.4129,131.9315,131.3765,131.9315,28709.0
2022-06-16 11:15:00,144.99,145.08,144.51,144.51,38746.0,131.9042,131.986,131.4675,131.4675,38746.0
2022-06-16 11:20:00,144.56,145.08,144.34,144.92,69272.0,131.513,131.986,131.3128,131.8405,69272.0
2022-06-16 11:25:00,144.87,145.26,144.8,145.0,47367.0,131.795,132.1498,131.7313,131.9133,47367.0
2022-06-16 11:30:00,144.97,145.05,144.65,145.0,24440.0,131.886,131.9588,131.5949,131.9133,24440.0
2022-06-16 11:35:00,144.99,145.3,144.96,145.24,35771.0,131.9042,132.1862,131.8769,132.1316,35771.0
2022-06-16 11:40:00,145.27,145.3,144.58,144.73,18780.0,132.1589,132.1862,131.5312,131.6676,18780.0
2022-06-16 11:45:00,144.72,144.87,144.6,144.86,13434.0,131.6585,131.795,131.5494,131.7859,13434.0
2022-06-16 11:50:00,144.88,144.88,144.52,144.56,13920.0,131.8041,131.8041,131.4766,131.513,13920.0
2022-06-16 11:55:00,144.57,144.85,144.49,144.83,21441.0,131.5221,131.7768,131.4493,131.7586,21441.0
2022-06-16 12:00:00,144.89,144.91,144.4,144.6,23558.0,131.8132,131.8314,131.3674,131.5494,23558.0
2022-06-16 12:05:00,144.5,144.54,144.17,144.21,27339.0,131.4584,131.4948,131.1582,131.1946,27339.0
2022-06-16 12:10:00,144.15,144.43,144.08,144.12,19952.0,131.14,131.3947,131.0763,131.1127,19952.0
2022-06-16 12:15:00,144.09,144.2,143.91,143.97,23057.0,131.0854,131.1855,130.9216,130.9762,23057.0
2022-06-16 12:20:00,143.95,143.97,143.54,143.55,33438.0,130.958,130.9762,130.585,130.5941,33438.0
2022-06-16 12:25:00,143.6,144.05,143.49,143.99,45876.0,130.6396,131.049,130.5396,130.9944,45876.0
2022-06-16 12:30:00,143.94,144.05,143.67,143.88,26564.0,130.9489,131.049,130.7033,130.8944,26564.0
2022-06-16 12:35:00,143.84,143.84,143.45,143.6,30281.0,130.858,130.858,130.5032,130.6396,30281.0
2022-06-16 12:40:00,143.61,143.99,143.6,143.95,23647.0,130.6487,130.9944,130.6396,130.958,23647.0
2022-06-16 12:45:00,143.94,144.0,143.69,143.89,41082.0,130.9489,131.0035,130.7215,130.9035,41082.0
2022-06-16 12:50:00,143.8,143.8,143.3,143.36,37973.0,130.8216,130.8216,130.3667,130.4213,37973.0
2022-06-16 12:55:00,143.32,143.34,143.09,143.34,35029.0,130.3849,130.4031,130.1757,130.4031,35029.0
2022-06-16 13:00:00,143.39,143.73,143.36,143.44,29338.0,130.4486,130.7579,130.4213,130.4941,29338.0
2022-06-16 13:05:00,143.46,143.93,143.37,143.77,19006.0,130.5123,130.9398,130.4304,130.7943,19006.0
2022-06-16 13:10:00,143.78,143.86,143.61,143.72,13841.0,130.8034,130.8762,130.6487,130.7488,13841.0
2022-06-16 13:15:00,143.7,143.95,143.68,143.72,20956.0,130.7306,130.958,130.7124,130.7488,20956.0
2022-06-16 13:20:00,143.71,143.71,143.49,143.54,10087.0,130.7397,130.7397,130.5396,130.585,10087.0
2022-06-16 13:25:00,143.54,144.43,143.51,144.15,21816.0,130.585,131.3947,130.5577,131.14,21816.0
2022-06-16 13:30:00,144.15,144.29,144.0,144.19,18066.0,131.14,131.2673,131.0035,131.1764,18066.0
2022-06-16 13:35:00,144.19,144.19,143.88,144.05,11449.0,131.1764,131.1764,130.8944,131.049,11449.0
2022-06-16 13:40:00,143.94,144.12,143.56,143.56,20810.0,130.9489,131.1127,130.6032,130.6032,20810.0
2022-06-16 13:45:00,143.55,143.79,143.42,143.77,19931.0,130.5941,130.8125,130.4759,130.7943,19931.0
2022-06-16 13:50:00,143.79,143.82,143.56,143.76,15279.0,130.8125,130.8398,130.6032,130.7852,15279.0
2022-06-16 13:55:00,143.76,143.79,143.45,143.62,24156.0,130.7852,130.8125,130.5032,130.6578,24156.0
2022-06-16 14:00:00,143.56,143.69,143.47,143.58,27429.0,130.6032,130.7215,130.5214,130.6214,27429.0
2022-06-16 14:05:00,143.58,143.6,143.19,143.19,15423.0,130.6214,130.6396,130.2666,130.2666,15423.0
2022-06-16 14:10:00,143.17,143.23,143.01,143.19,36790.0,130.2484,130.303,130.1029,130.2666,36790.0
2022-06-16 14:15:00,143.14,143.21,142.9,143.11,22291.0,130.2211,130.2848,130.0028,130.1938,22291.0
2022-06-16 14:20:00,143.09,143.13,142.65,142.65,26246.0,130.1757,130.212,129.7754,129.7754,26246.0
2022-06-16 14:25:00,142.64,142.67,142.46,142.5,49444.0,129.7663,129.7936,129.6025,129.6389,49444.0
2022-06-16 14:30:00,142.46,142.79,142.34,142.49,36735.0,129.6025,129.9027,129.4933,129.6298,36735.0
2022-06-16 14:35:00,142.49,142.69,142.38,142.65,24410.0,129.6298,129.8118,129.5297,129.7754,24410.0
2022-06-16 14:40:00,142.64,142.94,142.5,142.52,73295.0,129.7663,130.0392,129.6389,129.6571,73295.0
2022-06-16 14:45:00,142.56,142.79,142.1,142.1,63858.0,129.6935,129.9027,129.275,129.275,63858.0
2022-06-16 14:50:00,142.15,142.21,142.03,142.08,28512.0,129.3205,129.3751,129.2113,129.2568,28512.0
2022-06-16 14:55:00,142.05,142.32,142.01,142.31,30991.0,129.2295,129.4751,129.1931,129.4661,30991.0
2022-06-16 15:00:00,142.3,143.14,142.25,143.03,42344.0,129.457,130.2211,129.4115,130.1211,42344.0
2022-06-16 15:05:00,143.03,143.79,142.98,143.79,62929.0,130.1211,130.8125,130.0756,130.8125,62929.0
2022-06-16 15:10:00,143.79,144.03,143.32,143.46,40484.0,130.8125,131.0308,130.3849,130.5123,40484.0
2022-06-16 15:15:00,143.38,143.38,143.09,143.36,24629.0,130.4395,130.4395,130.1757,130.4213,24629.0
2022-06-16 15:20:00,143.35,143.54,143.23,143.28,25324.0,130.4122,130.585,130.303,130.3485,25324.0
2022-06-16 15:25:00,143.26,143.52,143.19,143.31,25044.0,130.3303,130.5668,130.2666,130.3758,25044.0
2022-06-16 15:30:00,143.23,143.3,142.38,142.45,70275.0,130.303,130.3667,129.5297,129.5934,70275.0
2022-06-16 15:35:00,142.38,142.56,142.3,142.49,57176.0,129.5297,129.6935,129.457,129.6298,57176.0
2022-06-16 15:40:00,142.51,143.01,142.51,142.74,57993.0,129.648,130.1029,129.648,129.8572,57993.0
2022-06-16 15:45:00,142.69,142.78,142.17,142.24,90737.0,129.8118,129.8936,129.3387,129.4024,90737.0
2022-06-16 15:50:00,142.27,142.55,142.1,142.49,139443.0,129.4297,129.6844,129.275,129.6298,139443.0
2022-06-16 15:55:00,142.49,143.06,142.41,142.95,273709.0,129.6298,130.1484,129.557,130.0483,273709.0
2022-06-17 09:30:00,141.4,141.74,140.11,140.33,532897.0,128.6382,128.9475,127.4646,127.6648,532897.0
2022-06-17 09:35:00,140.4,140.71,139.24,140.61,168651.0,127.7284,128.0105,126.6731,127.9195,168651.0
2022-06-17 09:40:00,140.59,140.65,139.6,139.72,91434.0,127.9013,127.9559,127.0006,127.1098,91434.0
2022-06-17 09:45:00,139.69,140.06,139.25,139.94,96360.0,127.0825,127.4191,126.6822,127.31,96360.0
2022-06-17 09:50:00,139.82,141.26,139.69,141.22,109900.0,127.2008,128.5108,127.0825,128.4744,109900.0
2022-06-17 09:55:00,141.23,141.8,140.7,140.82,60130.0,128.4835,129.0021,128.0014,128.1105,60130.0
2022-06-17 10:00:00,140.75,141.16,140.49,140.55,54832.0,128.0468,128.4198,127.8103,127.8649,54832.0
2022-06-17 10:05:00,140.6,140.79,140.4,140.6,22434.0,127.9104,128.0832,127.7284,127.9104,22434.0
2022-06-17 10:10:00,140.63,140.93,140.57,140.8,27348.0,127.9377,128.2106,127.8831,128.0923,27348.0
2022-06-17 10:15:00,140.77,140.84,140.24,140.37,35209.0,128.065,128.1287,127.5829,127.7011,35209.0
2022-06-17 10:20:00,140.36,140.48,139.97,140.34,45194.0,127.692,127.8012,127.3372,127.6738,45194.0
2022-06-17 10:25:00,140.32,140.53,140.11,140.51,59901.0,127.6557,127.8467,127.4646,127.8285,59901.0
2022-06-17 10:30:00,140.5,140.73,140.23,140.47,34154.0,127.8194,128.0287,127.5738,127.7921,34154.0
2022-06-17 10:35:00,140.45,140.73,140.0,140.4,40505.0,127.7739,128.0287,127.3645,127.7284,40505.0
2022-06-17 10:40:00,140.42,140.43,139.77,139.9,23771.0,127.7466,127.7557,127.1553,127.2736,23771.0
2022-06-17 10:45:00,139.84,139.84,139.05,139.25,51817.0,127.219,127.219,126.5003,126.6822,51817.0
2022-06-17 10:50:00,139.26,139.64,139.22,139.47,35618.0,126.6913,127.037,126.6549,126.8824,35618.0
2022-06-17 10:55:00,139.48,139.74,139.33,139.46,56865.0,126.8915,127.128,126.755,126.8733,56865.0
2022-06-17 11:00:00,139.43,140.15,139.13,139.96,47246.0,126.846,127.501,126.5731,127.3281,47246.0
2022-06-17 11:05:00,139.91,140.13,139.74,139.89,45144.0,127.2827,127.4828,127.128,127.2645,45144.0
2022-06-17 11:10:00,139.86,140.04,139.7,139.82,32183.0,127.2372,127.4009,127.0916,127.2008,32183.0
2022-06-17 11:15:00,139.77,140.5,139.77,140.39,59999.0,127.1553,127.8194,127.1553,127.7193,59999.0
2022-06-17 11:20:00,140.44,140.49,140.0,140.31,33759.0,127.7648,127.8103,127.3645,127.6466,33759.0
2022-06-17 11:25:00,140.34,140.85,140.1,140.58,32938.0,127.6738,128.1378,127.4555,127.8922,32938.0
2022-06-17 11:30:00,140.65,140.89,140.34,140.37,32875.0,127.9559,128.1742,127.6738,127.7011,32875.0
2022-06-17 11:35:00,140.31,140.47,140.22,140.45,31589.0,127.6466,127.7921,127.5647,127.7739,31589.0
2022-06-17 11:40:00,140.47,140.69,140.26,140.26,31445.0,127.7921,127.9923,127.6011,127.6011,31445.0
2022-06-17 11:45:00,140.24,140.24,140.01,140.08,33667.0,127.5829,127.5829,127.3736,127.4373,33667.0
2022-06-17 11:50:00,140.12,140.15,139.52,139.76,44885.0,127.4737,127.501,126.9279,127.1462,44885.0
2022-06-17 11:55:00,139.78,140.07,139.54,139.83,28922.0,127.1644,127.4282,126.9461,127.2099,28922.0
2022-06-17 12:00:00,139.84,139.84,139.39,139.68,37381.0,127.219,127.219,126.8096,127.0734,37381.0
2022-06-17 12:05:00,139.7,140.13,139.63,139.99,33924.0,127.0916,127.4828,127.0279,127.3554,33924.0
2022-06-17 12:10:00,139.99,140.57,139.87,140.49,25490.0,127.3554,127.8831,127.2463,127.8103,25490.0
2022-06-17 12:15:00,140.48,140.61,140.3,140.3,32339.0,127.8012,127.9195,127.6375,127.6375,32339.0
2022-06-17 12:20:00,140.27,140.71,140.25,140.68,27190.0,127.6102,128.0105,127.592,127.9832,27190.0
2022-06-17 12:25:00,140.65,140.67,140.32,140.36,23041.0,127.9559,127.9741,127.6557,127.692,23041.0
2022-06-17 12:30:00,140.37,140.37,140.0,140.2,45479.0,127.7011,127.7011,127.3645,127.5465,45479.0
2022-06-17 12:35:00,140.17,140.38,140.0,140.34,19653.0,127.5192,127.7102,127.3645,127.6738,19653.0
2022-06-17 12:40:00,140.36,140.6,140.24,140.58,40811.0,127.692,127.9104,127.5829,127.8922,40811.0
2022-06-17 12:45:00,140.61,140.67,140.38,140.56,52530.0,127.9195,127.9741,127.7102,127.874,52530.0
2022-06-17 12:50:00,140.6,140.62,139.96,140.03,24150.0,127.9104,127.9286,127.3281,127.3918,24150.0
2022-06-17 12:55:00,140.06,140.27,140.06,140.15,25160.0,127.4191,127.6102,127.4191,127.501,25160.0
2022-06-17 13:00:00,140.15,140.47,140.09,140.43,25062.0,127.501,127.7921,127.4464,127.7557,25062.0
2022-06-17 13:05:00,140.4,140.72,140.39,140.72,31233.0,127.7284,128.0196,127.7193,128.0196,31233.0
2022-06-17 13:10:00,140.68,140.94,140.54,140.88,29900.0,127.9832,128.2197,127.8558,128.1651,29900.0
2022-06-17 13:15:00,140.88,140.9,140.54,140.56,23139.0,128.1651,128.1833,127.8558,127.874,23139.0
2022-06-17 13:20:00,140.56,140.71,140.45,140.71,28899.0,127.874,128.0105,127.7739,128.0105,28899.0
2022-06-17 13:25:00,140.69,140.69,140.12,140.12,34364.0,127.9923,127.9923,127.4737,127.4737,34364.0
2022-06-17 13:30:00,140.14,140.25,139.77,140.03,82455.0,127.4919,127.592,127.1553,127.3918,82455.0
2022-06-17 13:35:00,140.03,140.16,139.75,139.9,33493.0,127.3918,127.5101,127.1371,127.2736,33493.0
2022-06-17 13:40:00,139.91,140.3,139.83,140.22,38079.0,127.2827,127.6375,127.2099,127.5647,38079.0
2022-06-17 13:45:00,140.22,140.22,139.65,139.8,30714.0,127.5647,127.5647,127.0461,127.1826,30714.0
2022-06-17 13:50:00,139.83,139.96,139.5,139.5,33864.0,127.2099,127.3281,126.9097,126.9097,33864.0
2022-06-17 13:55:00,139.5,139.81,139.49,139.64,32532.0,126.9097,127.1917,126.9006,127.037,32532.0
2022-06-17 14:00:00,139.67,139.9,139.58,139.87,23198.0,127.0643,127.2736,126.9824,127.2463,23198.0
2022-06-17 14:05:00,139.86,139.88,139.46,139.71,25372.0,127.2372,127.2554,126.8733,127.1007,25372.0
2022-06-17 14:10:00,139.69,139.71,139.47,139.65,28490.0,127.0825,127.1007,126.8824,127.0461,28490.0
2022-06-17 14:15:00,139.66,139.86,139.57,139.72,22452.0,127.0552,127.2372,126.9733,127.1098,22452.0
2022-06-17 14:20:00,139.72,139.8,139.59,139.69,22946.0,127.1098,127.1826,126.9915,127.0825,22946.0
2022-06-17 14:25:00,139.71,139.75,139.48,139.5,32620.0,127.1007,127.1371,126.8915,126.9097,32620.0
2022-06-17 14:30:00,139.5,139.53,139.17,139.41,40011.0,126.9097,126.937,126.6094,126.8278,40011.0
2022-06-17 14:35:00,139.41,139.89,139.38,139.87,32766.0,126.8278,127.2645,126.8005,127.2463,32766.0
2022-06-17 14:40:00,139.9,140.08,139.63,139.73,36808.0,127.2736,127.4373,127.0279,127.1189,36808.0
2022-06-17 14:45:00,139.64,139.72,139.43,139.43,29089.0,127.037,127.1098,126.846,126.846,29089.0
2022-06-17 14:50:00,139.43,139.43,139.17,139.37,40620.0,126.846,126.846,126.6094,126.7914,40620.0
2022-06-17 14:55:00,139.36,139.57,139.2,139.38,36122.0,126.7823,126.9733,126.6367,126.8005,36122.0
2022-06-17 15:00:00,139.4,139.66,139.39,139.43,43589.0,126.8187,127.0552,126.8096,126.846,43589.0
2022-06-17 15:05:00,139.44,139.48,139.2,139.2,41460.0,126.8551,126.8915,126.6367,126.6367,41460.0
2022-06-17 15:10:00,139.23,139.26,138.65,138.74,106198.0,126.664,126.6913,126.1364,126.2183,106198.0
2022-06-17 15:15:00,138.73,139.08,138.58,138.95,64302.0,126.2092,126.5276,126.0727,126.4093,64302.0
2022-06-17 15:20:00,138.95,139.42,138.92,139.39,54136.0,126.4093,126.8369,126.382,126.8096,54136.0
2022-06-17 15:25:00,139.39,139.72,139.38,139.68,51629.0,126.8096,127.1098,126.8005,127.0734,51629.0
2022-06-17 15:30:00,139.67,139.75,139.27,139.48,63620.0,127.0643,127.1371,126.7004,126.8915,63620.0
2022-06-17 15:35:00,139.49,140.1,139.48,140.09,91830.0,126.9006,127.4555,126.8915,127.4464,91830.0
2022-06-17 15:40:00,140.09,140.09,139.5,139.58,68840.0,127.4464,127.4464,126.9097,126.9824,68840.0
2022-06-17 15:45:00,139.56,139.72,139.43,139.72,83520.0,126.9642,127.1098,126.846,127.1098,83520.0
2022-06-17 15:50:00,139.7,139.7,139.09,139.54,121925.0,127.0916,127.0916,126.5367,126.9461,121925.0
2022-06-17 15:55:00,139.53,139.64,139.24,139.33,308757.0,126.937,127.037,126.6731,126.755,308757.0
2022-06-21 09:30:00,141.55,142.33,141.23,141.68,158737.0,128.7746,129.4842,128.4835,128.8929,158737.0
2022-06-21 09:35:00,141.79,142.18,141.13,141.19,52438.0,128.993,129.3478,128.3925,128.4471,52438.0
2022-06-21 09:40:00,141.27,142.05,141.23,141.93,49621.0,128.5199,129.2295,128.4835,129.1203,49621.0
2022-06-21 09:45:00,141.76,141.76,140.85,141.0,38489.0,128.9657,128.9657,128.1378,128.2743,38489.0
2022-06-21 09:50:00,140.99,141.76,140.89,141.42,54819.0,128.2652,128.9657,128.1742,128.6564,54819.0
2022-06-21 09:55:00,141.43,142.13,141.43,142.0,58425.0,128.6655,129.3023,128.6655,129.184,58425.0
2022-06-21 10:00:00,142.03,142.05,141.51,141.88,48304.0,129.2113,129.2295,128.7383,129.0749,48304.0
2022-06-21 10:05:00,141.83,142.01,141.65,141.77,26320.0,129.0294,129.1931,128.8656,128.9748,26320.0
2022-06-21 10:10:00,141.73,142.55,141.62,142.5,117102.0,128.9384,129.6844,128.8383,129.6389,117102.0
2022-06-21 10:15:00,142.45,142.92,142.43,142.64,88167.0,129.5934,130.021,129.5752,129.7663,88167.0
2022-06-21 10:20:00,142.61,142.9,142.48,142.8,28182.0,129.739,130.0028,129.6207,129.9118,28182.0
2022-06-21 10:25:00,142.81,143.08,142.67,143.04,83671.0,129.9209,130.1666,129.7936,130.1302,83671.0
2022-06-21 10:30:00,143.08,143.43,143.0,143.3,67615.0,130.1666,130.485,130.0938,130.3667,67615.0
2022-06-21 10:35:00,143.32,143.5,142.86,143.5,47122.0,130.3849,130.5486,129.9664,130.5486,47122.0
2022-06-21 10:40:00,143.5,143.69,143.4,143.54,35196.0,130.5486,130.7215,130.4577,130.585,35196.0
2022-06-21 10:45:00,143.52,143.64,143.37,143.48,41318.0,130.5668,130.676,130.4304,130.5305,41318.0
2022-06-21 10:50:00,143.5,143.59,143.29,143.57,46727.0,130.5486,130.6305,130.3576,130.6123,46727.0
2022-06-21 10:55:00,143.49,143.68,143.25,143.66,33226.0,130.5396,130.7124,130.3212,130.6942,33226.0
2022-06-21 11:00:00,143.7,143.7,143.27,143.45,28513.0,130.7306,130.7306,130.3394,130.5032,28513.0
2022-06-21 11:05:00,143.44,143.56,143.28,143.43,24761.0,130.4941,130.6032,130.3485,130.485,24761.0
2022-06-21 11:10:00,143.45,143.5,142.95,143.06,38999.0,130.5032,130.5486,130.0483,130.1484,38999.0
2022-06-21 11:15:00,142.99,143.23,142.97,143.13,65719.0,130.0847,130.303,130.0665,130.212,65719.0
2022-06-21 11:20:00,143.11,143.23,142.95,143.15,50263.0,130.1938,130.303,130.0483,130.2302,50263.0
2022-06-21 11:25:00,143.16,143.21,142.99,143.12,49963.0,130.2393,130.2848,130.0847,130.2029,49963.0
2022-06-21 11:30:00,143.12,143.36,143.02,143.19,48011.0,130.2029,130.4213,130.112,130.2666,48011.0
2022-06-21 11:35:00,143.23,143.32,142.97,143.16,28719.0,130.303,130.3849,130.0665,130.2393,28719.0
2022-06-21 11:40:00,143.13,143.39,143.02,143.15,44722.0,130.212,130.4486,130.112,130.2302,44722.0
2022-06-21 11:45:00,143.19,143.3,142.88,143.28,29811.0,130.2666,130.3667,129.9846,130.3485,29811.0
2022-06-21 11:50:00,143.28,143.35,143.17,143.18,35801.0,130.3485,130.4122,130.2484,130.2575,35801.0
2022-06-21 11:55:00,143.2,143.52,143.18,143.38,20517.0,130.2757,130.5668,130.2575,130.4395,20517.0
2022-06-21 12:00:00,143.4,143.65,143.38,143.44,24299.0,130.4577,130.6851,130.4395,130.4941,24299.0
2022-06-21 12:05:00,143.41,143.68,143.38,143.68,19054.0,130.4668,130.7124,130.4395,130.7124,19054.0
2022-06-21 12:10:00,143.67,143.93,143.59,143.78,34300.0,130.7033,130.9398,130.6305,130.8034,34300.0
2022-06-21 12:15:00,143.76,143.86,143.47,143.76,38688.0,130.7852,130.8762,130.5214,130.7852,38688.0
2022-06-21 12:20:00,143.73,143.82,143.64,143.8,24964.0,130.7579,130.8398,130.676,130.8216,24964.0
2022-06-21 12:25:00,143.83,144.16,143.81,144.0,28148.0,130.8489,131.1491,130.8307,131.0035,28148.0
2022-06-21 12:30:00,144.03,144.22,143.98,144.0,27133.0,131.0308,131.2037,130.9853,131.0035,27133.0
2022-06-21 12:35:00,144.01,144.64,143.96,144.42,120517.0,131.0126,131.5858,130.9671,131.3856,120517.0
2022-06-21 12:40:00,144.4,144.86,144.08,144.86,83566.0,131.3674,131.7859,131.0763,131.7859,83566.0
2022-06-21 12:45:00,144.86,145.12,144.69,145.05,80560.0,131.7859,132.0224,131.6312,131.9588,80560.0
2022-06-21 12:50:00,145.11,145.23,144.87,145.15,81312.0,132.0133,132.1225,131.795,132.0497,81312.0
2022-06-21 12:55:00,145.12,145.32,144.91,144.96,214334.0,132.0224,132.2044,131.8314,131.8769,214334.0
2022-06-21 13:00:00,144.97,145.17,144.97,145.06,39797.0,131.886,132.0679,131.886,131.9679,39797.0
2022-06-21 13:05:00,145.06,145.23,144.95,145.22,54490.0,131.9679,132.1225,131.8678,132.1134,54490.0
2022-06-21 13:10:00,145.26,145.36,145.13,145.33,42811.0,132.1498,132.2408,132.0315,132.2135,42811.0
2022-06-21 13:15:00,145.34,145.45,145.28,145.29,55194.0,132.2226,132.3227,132.168,132.1771,55194.0
2022-06-21 13:20:00,145.32,145.4,145.14,145.26,50428.0,132.2044,132.2772,132.0406,132.1498,50428.0
2022-06-21 13:25:00,145.26,145.55,145.25,145.51,51870.0,132.1498,132.4136,132.1407,132.3772,51870.0
2022-06-21 13:30:00,145.51,145.7,145.29,145.62,84317.0,132.3772,132.5501,132.1771,132.4773,84317.0
2022-06-21 13:35:00,145.63,145.63,145.26,145.29,29868.0,132.4864,132.4864,132.1498,132.1771,29868.0
2022-06-21 13:40:00,145.25,145.37,145.05,145.27,38697.0,132.1407,132.2499,131.9588,132.1589,38697.0
2022-06-21 13:45:00,145.24,145.26,144.93,145.03,30231.0,132.1316,132.1498,131.8496,131.9406,30231.0
2022-06-21 13:50:00,145.04,145.08,144.58,144.58,41971.0,131.9497,131.986,131.5312,131.5312,41971.0
2022-06-21 13:55:00,144.6,144.63,144.12,144.14,45902.0,131.5494,131.5767,131.1127,131.1309,45902.0
2022-06-21 14:00:00,144.13,144.36,143.99,144.32,62005.0,131.1218,131.331,130.9944,131.2946,62005.0
2022-06-21 14:05:00,144.33,144.62,144.31,144.59,53068.0,131.3037,131.5676,131.2855,131.5403,53068.0
2022-06-21 14:10:00,144.62,144.83,144.58,144.83,54064.0,131.5676,131.7586,131.5312,131.7586,54064.0
2022-06-21 14:15:00,144.84,144.98,144.74,144.92,26985.0,131.7677,131.8951,131.6767,131.8405,26985.0
2022-06-21 14:20:00,144.91,144.91,144.36,144.42,47383.0,131.8314,131.8314,131.331,131.3856,47383.0
2022-06-21 14:25:00,144.38,144.49,144.14,144.39,49048.0,131.3492,131.4493,131.1309,131.3583,49048.0
2022-06-21 14:30:00,144.36,144.47,144.22,144.41,23288.0,131.331,131.4311,131.2037,131.3765,23288.0
2022-06-21 14:35:00,144.38,144.43,144.15,144.32,33217.0,131.3492,131.3947,131.14,131.2946,33217.0
2022-06-21 14:40:00,144.29,144.46,144.22,144.32,31056.0,131.2673,131.422,131.2037,131.2946,31056.0
2022-06-21 14:45:00,144.32,144.34,144.06,144.14,40421.0,131.2946,131.3128,131.0581,131.1309,40421.0
2022-06-21 14:50:00,144.14,144.71,144.14,144.56,37467.0,131.1309,131.6494,131.1309,131.513,37467.0
2022-06-21 14:55:00,144.56,144.57,144.29,144.53,29564.0,131.513,131.5221,131.2673,131.4857,29564.0
2022-06-21 15:00:00,144.54,144.72,144.4,144.47,32761.0,131.4948,131.6585,131.3674,131.4311,32761.0
2022-06-21 15:05:00,144.47,144.48,144.31,144.31,33305.0,131.4311,131.4402,131.2855,131.2855,33305.0
2022-06-21 15:10:00,144.33,144.46,144.22,144.25,39096.0,131.3037,131.422,131.2037,131.231,39096.0
2022-06-21 15:15:00,144.26,144.3,144.0,144.0,45194.0,131.2401,131.2764,131.0035,131.0035,45194.0
2022-06-21 15:20:00,143.97,144.3,143.97,144.28,48656.0,130.9762,131.2764,130.9762,131.2583,48656.0
2022-06-21 15:25:00,144.26,144.36,144.13,144.29,59229.0,131.2401,131.331,131.1218,131.2673,59229.0
2022-06-21 15:30:00,144.3,144.74,144.3,144.74,47230.0,131.2764,131.6767,131.2764,131.6767,47230.0
2022-06-21 15:35:00,144.71,144.72,144.43,144.44,43328.0,131.6494,131.6585,131.3947,131.4038,43328.0
2022-06-21 15:40:00,144.47,144.58,144.33,144.52,64062.0,131.4311,131.5312,131.3037,131.4766,64062.0
2022-06-21 15:45:00,144.52,144.58,144.44,144.52,57276.0,131.4766,131.5312,131.4038,131.4766,57276.0
2022-06-21 15:50:00,144.53,144.78,144.53,144.59,143320.0,131.4857,131.7131,131.4857,131.5403,143320.0
2022-06-21 15:55:00,144.6,144.74,144.47,144.7,301225.0,131.5494,131.6767,131.4311,131.6403,301225.0
2022-06-22 09:30:00,143.19,144.32,142.82,143.53,90177.0,130.2666,131.2946,129.93,130.5759,90177.0
2022-06-22 09:35:00,143.59,143.87,143.21,143.42,50503.0,130.6305,130.8853,130.2848,130.4759,50503.0
2022-06-22 09:40:00,143.44,143.52,142.43,142.81,28462.0,130.4941,130.5668,129.5752,129.9209,28462.0
2022-06-22 09:45:00,142.88,142.99,142.33,142.95,47966.0,129.9846,130.0847,129.4842,130.0483,47966.0
2022-06-22 09:50:00,142.97,143.04,142.22,142.92,23452.0,130.0665,130.1302,129.3842,130.021,23452.0
2022-06-22 09:55:00,142.9,143.07,142.45,142.45,25123.0,130.0028,130.1575,129.5934,129.5934,25123.0
2022-06-22 10:00:00,142.46,142.63,141.95,142.18,29592.0,129.6025,129.7572,129.1385,129.3478,29592.0
2022-06-22 10:05:00,142.18,142.36,141.88,142.16,90337.0,129.3478,129.5115,129.0749,129.3296,90337.0
2022-06-22 10:10:00,142.12,142.62,141.94,142.6,38554.0,129.2932,129.7481,129.1294,129.7299,38554.0
2022-06-22 10:15:00,142.57,143.05,142.27,143.05,38333.0,129.7026,130.1393,129.4297,130.1393,38333.0
2022-06-22 10:20:00,142.97,143.35,142.58,143.31,46510.0,130.0665,130.4122,129.7117,130.3758,46510.0
2022-06-22 10:25:00,143.29,143.36,142.43,142.5,35283.0,130.3576,130.4213,129.5752,129.6389,35283.0
2022-06-22 10:30:00,142.5,142.84,142.45,142.46,22769.0,129.6389,129.9482,129.5934,129.6025,22769.0
2022-06-22 10:35:00,142.44,142.82,142.39,142.78,26735.0,129.5843,129.93,129.5388,129.8936,26735.0
2022-06-22 10:40:00,142.8,142.8,142.3,142.43,34601.0,129.9118,129.9118,129.457,129.5752,34601.0
2022-06-22 10:45:00,142.42,142.5,142.0,142.18,33790.0,129.5661,129.6389,129.184,129.3478,33790.0
2022-06-22 10:50:00,142.16,142.29,142.03,142.11,31549.0,129.3296,129.4479,129.2113,129.2841,31549.0
2022-06-22 10:55:00,142.11,142.13,141.93,141.95,69355.0,129.2841,129.3023,129.1203,129.1385,69355.0
2022-06-22 11:00:00,141.93,142.05,141.67,141.9,50803.0,129.1203,129.2295,128.8838,129.0931,50803.0
2022-06-22 11:05:00,141.89,141.94,141.55,141.58,23622.0,129.084,129.1294,128.7746,128.8019,23622.0
2022-06-22 11:10:00,141.58,141.81,141.41,141.6,25307.0,128.8019,129.0112,128.6473,128.8201,25307.0
2022-06-22 11:15:00,141.57,141.8,141.36,141.8,68577.0,128.7928,129.0021,128.6018,129.0021,68577.0
2022-06-22 11:20:00,141.74,141.75,141.41,141.55,23381.0,128.9475,128.9566,128.6473,128.7746,23381.0
2022-06-22 11:25:00,141.58,141.96,141.5,141.68,31894.0,128.8019,129.1476,128.7292,128.8929,31894.0
2022-06-22 11:30:00,141.66,141.99,141.64,141.85,19648.0,128.8747,129.1749,128.8565,129.0476,19648.0
2022-06-22 11:35:00,141.85,141.91,141.64,141.73,14499.0,129.0476,129.1022,128.8565,128.9384,14499.0
2022-06-22 11:40:00,141.72,141.72,140.92,140.98,59840.0,128.9293,128.9293,128.2015,128.2561,59840.0
2022-06-22 11:45:00,140.99,141.01,140.66,140.85,51844.0,128.2652,128.2834,127.965,128.1378,51844.0
2022-06-22 11:50:00,140.84,140.86,140.4,140.48,49582.0,128.1287,128.1469,127.7284,127.8012,49582.0
2022-06-22 11:55:00,140.48,140.71,140.48,140.6,31184.0,127.8012,128.0105,127.8012,127.9104,31184.0
2022-06-22 12:00:00,140.63,141.0,140.54,140.6,26811.0,127.9377,128.2743,127.8558,127.9104,26811.0
2022-06-22 12:05:00,140.53,140.55,140.24,140.43,33271.0,127.8467,127.8649,127.5829,127.7557,33271.0
2022-06-22 12:10:00,140.46,140.65,140.42,140.55,28073.0,127.783,127.9559,127.7466,127.8649,28073.0
2022-06-22 12:15:00,140.52,140.8,140.5,140.8,22885.0,127.8376,128.0923,127.8194,128.0923,22885.0
2022-06-22 12:20:00,140.78,140.92,140.69,140.83,21156.0,128.0741,128.2015,127.9923,128.1196,21156.0
2022-06-22 12:25:00,140.75,140.97,140.73,140.9,22372.0,128.0468,128.247,128.0287,128.1833,22372.0
2022-06-22 12:30:00,140.88,141.17,140.83,141.1,23611.0,128.1651,128.4289,128.1196,128.3653,23611.0
2022-06-22 12:35:00,141.12,141.21,140.95,140.96,16702.0,128.3835,128.4653,128.2288,128.2379,16702.0
2022-06-22 12:40:00,140.96,141.27,140.96,141.27,14118.0,128.2379,128.5199,128.2379,128.5199,14118.0
2022-06-22 12:45:00,141.25,141.32,141.05,141.08,28321.0,128.5017,128.5654,128.3198,128.3471,28321.0
2022-06-22 12:50:00,141.1,141.31,141.07,141.25,17694.0,128.3653,128.5563,128.338,128.5017,17694.0
2022-06-22 12:55:00,141.24,141.46,141.15,141.39,18477.0,128.4926,128.6928,128.4107,128.6291,18477.0
2022-06-22 13:00:00,141.4,141.48,141.02,141.07,24179.0,128.6382,128.711,128.2925,128.338,24179.0
2022-06-22 13:05:00,141.07,141.35,141.04,141.27,13947.0,128.338,128.5927,128.3107,128.5199,13947.0
2022-06-22 13:10:00,141.26,141.59,141.24,141.51,19601.0,128.5108,128.811,128.4926,128.7383,19601.0
2022-06-22 13:15:00,141.49,141.82,141.45,141.79,21223.0,128.7201,129.0203,128.6837,128.993,21223.0
2022-06-22 13:20:00,141.78,141.85,141.62,141.67,19048.0,128.9839,129.0476,128.8383,128.8838,19048.0
2022-06-22 13:25:00,141.72,141.76,141.6,141.68,14223.0,128.9293,128.9657,128.8201,128.8929,14223.0
2022-06-22 13:30:00,141.64,141.73,141.51,141.51,21564.0,128.8565,128.9384,128.7383,128.7383,21564.0
2022-06-22 13:35:00,141.51,141.7,141.45,141.69,15938.0,128.7383,128.9111,128.6837,128.902,15938.0
2022-06-22 13:40:00,141.69,141.8,141.65,141.8,22554.0,128.902,129.0021,128.8656,129.0021,22554.0
2022-06-22 13:45:00,141.79,141.95,141.74,141.94,12317.0,128.993,129.1385,128.9475,129.1294,12317.0
2022-06-22 13:50:00,141.88,141.95,141.72,141.8,23872.0,129.0749,129.1385,128.9293,129.0021,23872.0
2022-06-22 13:55:00,141.79,141.87,141.73,141.87,18898.0,128.993,129.0658,128.9384,129.0658,18898.0
2022-06-22 14:00:00,141.9,141.9,141.5,141.72,23213.0,129.0931,129.0931,128.7292,128.9293,23213.0
2022-06-22 14:05:00,141.75,142.17,141.65,142.11,24383.0,128.9566,129.3387,128.8656,129.2841,24383.0
2022-06-22 14:10:00,142.08,142.11,141.92,141.95,23140.0,129.2568,129.2841,129.1112,129.1385,23140.0
2022-06-22 14:15:00,141.96,142.26,141.89,142.19,32490.0,129.1476,129.4206,129.084,129.3569,32490.0
2022-06-22 14:20:00,142.21,142.21,141.86,142.03,15895.0,129.3751,129.3751,129.0567,129.2113,15895.0
2022-06-22 14:25:00,142.03,142.07,141.77,141.84,23700.0,129.2113,129.2477,128.9748,129.0385,23700.0
2022-06-22 14:30:00,141.87,142.1,141.85,141.92,43920.0,129.0658,129.275,129.0476,129.1112,43920.0
2022-06-22 14:35:00,141.95,141.95,141.75,141.78,22928.0,129.1385,129.1385,128.9566,128.9839,22928.0
2022-06-22 14:40:00,141.79,141.91,141.65,141.7,16696.0,128.993,129.1022,128.8656,128.9111,16696.0
2022-06-22 14:45:00,141.69,141.72,141.43,141.43,24914.0,128.902,128.9293,128.6655,128.6655,24914.0
2022-06-22 14:50:00,141.38,141.5,141.33,141.44,22473.0,128.62,128.7292,128.5745,128.6746,22473.0
2022-06-22 14:55:00,141.46,141.55,141.36,141.52,15274.0,128.6928,128.7746,128.6018,128.7474,15274.0
2022-06-22 15:00:00,141.53,141.62,141.33,141.6,23536.0,128.7564,128.8383,128.5745,128.8201,23536.0
2022-06-22 15:05:00,141.63,141.75,141.55,141.56,14708.0,128.8474,128.9566,128.7746,128.7837,14708.0
2022-06-22 15:10:00,141.51,141.53,141.24,141.41,34464.0,128.7383,128.7564,128.4926,128.6473,34464.0
2022-06-22 15:15:00,141.39,141.4,141.19,141.33,60772.0,128.6291,128.6382,128.4471,128.5745,60772.0
2022-06-22 15:20:00,141.33,141.57,141.25,141.5,32941.0,128.5745,128.7928,128.5017,128.7292,32941.0
2022-06-22 15:25:00,141.47,141.57,141.04,141.08,39627.0,128.7019,128.7928,128.3107,128.3471,39627.0
2022-06-22 15:30:00,141.07,141.12,140.8,140.82,48147.0,128.338,128.3835,128.0923,128.1105,48147.0
2022-06-22 15:35:00,140.8,140.8,140.43,140.52,92390.0,128.0923,128.0923,127.7557,127.8376,92390.0
2022-06-22 15:40:00,140.51,140.75,140.39,140.72,72987.0,127.8285,128.0468,127.7193,128.0196,72987.0
2022-06-22 15:45:00,140.71,140.73,140.51,140.69,68463.0,128.0105,128.0287,127.8285,127.9923,68463.0
2022-06-22 15:50:00,140.68,141.35,140.64,141.32,101008.0,127.9832,128.5927,127.9468,128.5654,101008.0
2022-06-22 15:55:00,141.32,141.33,140.67,140.7,193622.0,128.5654,128.5745,127.9741,128.0014,193622.0
2022-06-23 09:30:00,141.82,142.11,140.84,141.68,126005.0,129.0203,129.2841,128.1287,128.8929,126005.0
2022-06-23 09:35:00,141.73,142.21,141.17,141.17,40728.0,128.9384,129.3751,128.4289,128.4289,40728.0
2022-06-23 09:40:00,141.1,141.92,141.08,141.72,35041.0,128.3653,129.1112,128.3471,128.9293,35041.0
2022-06-23 09:45:00,141.66,141.81,140.83,141.76,28050.0,128.8747,129.0112,128.1196,128.9657,28050.0
2022-06-23 09:50:00,141.63,141.82,141.0,141.1,29129.0,128.8474,129.0203,128.2743,128.3653,29129.0
2022-06-23 09:55:00,141.05,141.9,141.0,141.79,31256.0,128.3198,129.0931,128.2743,128.993,31256.0
2022-06-23 10:00:00,141.76,142.11,141.62,141.75,40919.0,128.9657,129.2841,128.8383,128.9566,40919.0
2022-06-23 10:05:00,141.76,142.25,141.09,141.12,63548.0,128.9657,129.4115,128.3562,128.3835,63548.0
2022-06-23 10:10:00,141.12,141.62,140.95,141.27,27946.0,128.3835,128.8383,128.2288,128.5199,27946.0
2022-06-23 10:15:00,141.28,141.92,141.19,141.83,29767.0,128.529,129.1112,128.4471,129.0294,29767.0
2022-06-23 10:20:00,141.83,142.38,141.72,142.08,35155.0,129.0294,129.5297,128.9293,129.2568,35155.0
2022-06-23 10:25:00,142.05,142.4,141.86,142.31,36679.0,129.2295,129.5479,129.0567,129.4661,36679.0
2022-06-23 10:30:00,142.37,142.54,142.18,142.37,41444.0,129.5206,129.6753,129.3478,129.5206,41444.0
2022-06-23 10:35:00,142.32,142.73,142.18,142.71,29424.0,129.4751,129.8481,129.3478,129.8299,29424.0
2022-06-23 10:40:00,142.71,142.97,142.4,142.53,31378.0,129.8299,130.0665,129.5479,129.6662,31378.0
2022-06-23 10:45:00,142.49,142.9,142.44,142.72,22397.0,129.6298,130.0028,129.5843,129.839,22397.0
2022-06-23 10:50:00,142.74,142.78,142.25,142.39,20682.0,129.8572,129.8936,129.4115,129.5388,20682.0
2022-06-23 10:55:00,142.43,142.93,142.42,142.71,14415.0,129.5752,130.0301,129.5661,129.8299,14415.0
2022-06-23 11:00:00,142.75,142.75,142.14,142.14,16649.0,129.8663,129.8663,129.3114,129.3114,16649.0
2022-06-23 11:05:00,142.12,142.62,142.05,142.61,17991.0,129.2932,129.7481,129.2295,129.739,17991.0
2022-06-23 11:10:00,142.65,142.74,142.45,142.58,21908.0,129.7754,129.8572,129.5934,129.7117,21908.0
2022-06-23 11:15:00,142.54,142.76,142.52,142.75,20657.0,129.6753,129.8754,129.6571,129.8663,20657.0
2022-06-23 11:20:00,142.75,142.77,142.17,142.39,24439.0,129.8663,129.8845,129.3387,129.5388,24439.0
2022-06-23 11:25:00,142.4,142.64,142.32,142.43,12752.0,129.5479,129.7663,129.4751,129.5752,12752.0
2022-06-23 11:30:00,142.47,142.54,142.1,142.37,42581.0,129.6116,129.6753,129.275,129.5206,42581.0
2022-06-23 11:35:00,142.34,142.34,141.78,141.99,29101.0,129.4933,129.4933,128.9839,129.1749,29101.0
2022-06-23 11:40:00,141.94,142.87,141.94,142.84,51221.0,129.1294,129.9755,129.1294,129.9482,51221.0
2022-06-23 11:45:00,142.84,143.51,142.82,143.49,106211.0,129.9482,130.5577,129.93,130.5396,106211.0
2022-06-23 11:50:00,143.47,143.85,143.45,143.72,44345.0,130.5214,130.8671,130.5032,130.7488,44345.0
2022-06-23 11:55:00,143.71,143.77,143.41,143.42,34349.0,130.7397,130.7943,130.4668,130.4759,34349.0
2022-06-23 12:00:00,143.44,143.49,142.8,142.83,44249.0,130.4941,130.5396,129.9118,129.9391,44249.0
2022-06-23 12:05:00,142.84,143.16,142.8,143.05,28948.0,129.9482,130.2393,129.9118,130.1393,28948.0
2022-06-23 12:10:00,143.04,143.14,142.93,143.05,25461.0,130.1302,130.2211,130.0301,130.1393,25461.0
2022-06-23 12:15:00,143.02,143.74,142.96,143.64,47980.0,130.112,130.767,130.0574,130.676,47980.0
2022-06-23 12:20:00,143.7,143.99,143.37,143.44,141457.0,130.7306,130.9944,130.4304,130.4941,141457.0
2022-06-23 12:25:00,143.41,143.58,143.27,143.47,24911.0,130.4668,130.6214,130.3394,130.5214,24911.0
2022-06-23 12:30:00,143.48,143.63,143.22,143.26,28101.0,130.5305,130.6669,130.2939,130.3303,28101.0
2022-06-23 12:35:00,143.3,143.36,142.96,143.02,27817.0,130.3667,130.4213,130.0574,130.112,27817.0
2022-06-23 12:40:00,143.0,143.38,142.93,143.24,29588.0,130.0938,130.4395,130.0301,130.3121,29588.0
2022-06-23 12:45:00,143.19,143.34,142.92,143.26,17896.0,130.2666,130.4031,130.021,130.3303,17896.0
2022-06-23 12:50:00,143.24,143.58,143.13,143.45,25408.0,130.3121,130.6214,130.212,130.5032,25408.0
2022-06-23 12:55:00,143.45,143.73,143.42,143.67,27975.0,130.5032,130.7579,130.4759,130.7033,27975.0
2022-06-23 13:00:00,143.68,144.27,143.61,144.24,109350.0,130.7124,131.2492,130.6487,131.2219,109350.0
2022-06-23 13:05:00,144.23,144.88,144.2,144.85,81989.0,131.2128,131.8041,131.1855,131.7768,81989.0
2022-06-23 13:10:00,144.84,145.09,144.77,144.84,54249.0,131.7677,131.9951,131.704,131.7677,54249.0
2022-06-23 13:15:00,144.85,144.89,144.28,144.31,57587.0,131.7768,131.8132,131.2583,131.2855,57587.0
2022-06-23 13:20:00,144.31,144.43,144.06,144.29,43261.0,131.2855,131.3947,131.0581,131.2673,43261.0
2022-06-23 13:25:00,144.29,144.62,144.26,144.62,28172.0,131.2673,131.5676,131.2401,131.5676,28172.0
2022-06-23 13:30:00,144.6,144.69,144.34,144.44,45473.0,131.5494,131.6312,131.3128,131.4038,45473.0
2022-06-23 13:35:00,144.44,144.57,144.28,144.41,27348.0,131.4038,131.5221,131.2583,131.3765,27348.0
2022-06-23 13:40:00,144.4,144.43,144.1,144.25,19242.0,131.3674,131.3947,131.0945,131.231,19242.0
2022-06-23 13:45:00,144.25,144.83,144.23,144.8,24655.0,131.231,131.7586,131.2128,131.7313,24655.0
2022-06-23 13:50:00,144.8,145.28,144.79,145.16,39367.0,131.7313,132.168,131.7222,132.0588,39367.0
2022-06-23 13:55:00,145.19,145.32,145.14,145.18,26732.0,132.0861,132.2044,132.0406,132.077,26732.0
2022-06-23 14:00:00,145.17,145.3,144.94,145.03,47180.0,132.0679,132.1862,131.8587,131.9406,47180.0
2022-06-23 14:05:00,145.02,145.24,144.84,144.88,39055.0,131.9315,132.1316,131.7677,131.8041,39055.0
2022-06-23 14:10:00,144.84,144.93,144.59,144.78,27072.0,131.7677,131.8496,131.5403,131.7131,27072.0
2022-06-23 14:15:00,144.78,145.02,144.66,144.66,38396.0,131.7131,131.9315,131.604,131.604,38396.0
2022-06-23 14:20:00,144.65,144.74,144.49,144.74,26527.0,131.5949,131.6767,131.4493,131.6767,26527.0
2022-06-23 14:25:00,144.75,145.04,144.71,145.01,22696.0,131.6858,131.9497,131.6494,131.9224,22696.0
2022-06-23 14:30:00,144.99,145.36,144.98,145.34,44893.0,131.9042,132.2408,131.8951,132.2226,44893.0
2022-06-23 14:35:00,145.36,145.71,145.31,145.68,45075.0,132.2408,132.5592,132.1953,132.5319,45075.0
2022-06-23 14:40:00,145.69,145.89,145.65,145.87,35345.0,132.541,132.7229,132.5046,132.7047,35345.0
2022-06-23 14:45:00,145.88,146.03,145.66,146.01,49440.0,132.7138,132.8503,132.5137,132.8321,49440.0
2022-06-23 14:50:00,146.03,146.11,145.54,145.58,61771.0,132.8503,132.9231,132.4045,132.4409,61771.0
2022-06-23 14:55:00,145.58,146.0,145.54,145.96,36557.0,132.4409,132.823,132.4045,132.7866,36557.0
2022-06-23 15:00:00,145.93,146.41,145.87,146.4,48090.0,132.7593,133.196,132.7047,133.1869,48090.0
2022-06-23 15:05:00,146.33,146.51,146.23,146.49,38974.0,133.1232,133.287,133.0323,133.2688,38974.0
2022-06-23 15:10:00,146.49,146.82,146.48,146.75,56605.0,133.2688,133.569,133.2597,133.5053,56605.0
2022-06-23 15:15:00,146.75,146.78,146.5,146.65,40115.0,133.5053,133.5326,133.2779,133.4144,40115.0
2022-06-23 15:20:00,146.66,146.88,146.59,146.83,43146.0,133.4234,133.6236,133.3598,133.5781,43146.0
2022-06-23 15:25:00,146.76,146.89,146.6,146.62,47341.0,133.5144,133.6327,133.3689,133.3871,47341.0
2022-06-23 15:30:00,146.61,147.08,146.6,147.08,91659.0,133.378,133.8055,133.3689,133.8055,91659.0
2022-06-23 15:35:00,147.04,147.1,146.75,146.86,56600.0,133.7692,133.8237,133.5053,133.6054,56600.0
2022-06-23 15:40:00,146.82,147.13,146.82,146.92,81093.0,133.569,133.851,133.569,133.66,81093.0
2022-06-23 15:45:00,146.92,147.1,146.88,147.09,95495.0,133.66,133.8237,133.6236,133.8146,95495.0
2022-06-23 15:50:00,147.11,147.3,146.94,146.97,139320.0,133.8328,134.0057,133.6782,133.7055,139320.0
2022-06-23 15:55:00,146.98,146.98,146.63,146.78,289501.0,133.7146,133.7146,133.3962,133.5326,289501.0
2022-06-24 09:30:00,147.17,148.86,146.48,148.37,113119.0,133.8874,135.4249,133.2597,134.9791,113119.0
2022-06-24 09:35:00,148.39,148.69,147.84,147.84,68562.0,134.9973,135.2702,134.4969,134.4969,68562.0
2022-06-24 09:40:00,147.87,148.74,147.77,148.66,40475.0,134.5242,135.3157,134.4333,135.2429,40475.0
2022-06-24 09:45:00,148.69,148.84,147.89,148.05,39257.0,135.2702,135.4067,134.5424,134.688,39257.0
2022-06-24 09:50:00,148.01,148.33,147.89,147.98,32241.0,134.6516,134.9427,134.5424,134.6243,32241.0
2022-06-24 09:55:00,147.89,148.03,147.33,147.49,34447.0,134.5424,134.6698,134.033,134.1785,34447.0
2022-06-24 10:00:00,147.6,148.58,147.57,148.28,51885.0,134.2786,135.1702,134.2513,134.8972,51885.0
2022-06-24 10:05:00,148.34,148.66,148.34,148.57,49418.0,134.9518,135.2429,134.9518,135.1611,49418.0
2022-06-24 10:10:00,148.56,148.56,147.46,147.52,49177.0,135.152,135.152,134.1512,134.2058,49177.0
2022-06-24 10:15:00,147.49,147.67,147.17,147.43,40787.0,134.1785,134.3423,133.8874,134.124,40787.0
2022-06-24 10:20:00,147.42,147.64,147.27,147.49,52968.0,134.1149,134.315,133.9784,134.1785,52968.0
2022-06-24 10:25:00,147.48,148.2,147.48,148.07,51171.0,134.1694,134.8245,134.1694,134.7062,51171.0
2022-06-24 10:30:00,148.06,148.92,148.05,148.9,63966.0,134.6971,135.4795,134.688,135.4613,63966.0
2022-06-24 10:35:00,148.92,148.93,148.67,148.84,39920.0,135.4795,135.4886,135.252,135.4067,39920.0
2022-06-24 10:40:00,148.84,149.11,148.81,149.09,41326.0,135.4067,135.6523,135.3794,135.6341,41326.0
2022-06-24 10:45:00,149.04,149.41,148.91,149.36,29456.0,135.5886,135.9253,135.4704,135.8798,29456.0
2022-06-24 10:50:00,149.39,149.73,149.31,149.65,37335.0,135.9071,136.2164,135.8343,136.1436,37335.0
2022-06-24 10:55:00,149.59,150.18,149.58,150.11,83731.0,136.089,136.6258,136.0799,136.5621,83731.0
2022-06-24 11:00:00,150.11,150.93,150.11,150.91,237332.0,136.5621,137.3081,136.5621,137.2899,237332.0
2022-06-24 11:05:00,150.86,150.94,150.57,150.57,101392.0,137.2444,137.3172,136.9806,136.9806,101392.0
2022-06-24 11:10:00,150.58,151.0,150.58,150.71,35844.0,136.9897,137.3717,136.9897,137.1079,35844.0
2022-06-24 11:15:00,150.73,150.73,150.22,150.35,55918.0,137.1261,137.1261,136.6621,136.7804,55918.0
2022-06-24 11:20:00,150.34,150.58,150.32,150.36,55711.0,136.7713,136.9897,136.7531,136.7895,55711.0
2022-06-24 11:25:00,150.36,150.76,150.33,150.58,34651.0,136.7895,137.1534,136.7622,136.9897,34651.0
2022-06-24 11:30:00,150.6,150.72,150.5,150.52,39294.0,137.0079,137.117,136.9169,136.9351,39294.0
2022-06-24 11:35:00,150.5,150.71,150.33,150.53,42536.0,136.9169,137.1079,136.7622,136.9442,42536.0
2022-06-24 11:40:00,150.48,150.6,150.29,150.35,19324.0,136.8987,137.0079,136.7258,136.7804,19324.0
2022-06-24 11:45:00,150.31,150.34,150.03,150.06,92560.0,136.744,136.7713,136.4893,136.5166,92560.0
2022-06-24 11:50:00,150.06,150.17,149.78,149.97,91874.0,136.5166,136.6167,136.2619,136.4347,91874.0
2022-06-24 11:55:00,149.99,150.25,149.96,150.13,103080.0,136.4529,136.6894,136.4256,136.5803,103080.0
2022-06-24 12:00:00,150.13,150.21,150.05,150.2,16181.0,136.5803,136.653,136.5075,136.644,16181.0
2022-06-24 12:05:00,150.2,150.2,149.81,149.97,31471.0,136.644,136.644,136.2892,136.4347,31471.0
2022-06-24 12:10:00,150.0,150.06,149.69,149.77,18372.0,136.462,136.5166,136.18,136.2528,18372.0
2022-06-24 12:15:00,149.77,149.88,149.63,149.75,22289.0,136.2528,136.3528,136.1254,136.2346,22289.0
2022-06-24 12:20:00,149.79,149.86,149.55,149.62,32073.0,136.271,136.3346,136.0526,136.1163,32073.0
2022-06-24 12:25:00,149.64,149.72,149.52,149.62,28289.0,136.1345,136.2073,136.0253,136.1163,28289.0
2022-06-24 12:30:00,149.61,149.92,149.57,149.85,30387.0,136.1072,136.3892,136.0708,136.3255,30387.0
2022-06-24 12:35:00,149.83,149.96,149.71,149.92,43057.0,136.3073,136.4256,136.1982,136.3892,43057.0
2022-06-24 12:40:00,149.85,150.13,149.77,150.06,31293.0,136.3255,136.5803,136.2528,136.5166,31293.0
2022-06-24 12:45:00,150.03,150.06,149.78,149.78,45445.0,136.4893,136.5166,136.2619,136.2619,45445.0
2022-06-24 12:50:00,149.79,150.03,149.74,150.0,31965.0,136.271,136.4893,136.2255,136.462,31965.0
2022-06-24 12:55:00,150.02,150.02,149.71,149.8,49392.0,136.4802,136.4802,136.1982,136.2801,49392.0
2022-06-24 13:00:00,149.82,150.02,149.82,149.84,42123.0,136.2982,136.4802,136.2982,136.3164,42123.0
2022-06-24 13:05:00,149.84,149.86,149.67,149.69,17723.0,136.3164,136.3346,136.1618,136.18,17723.0
2022-06-24 13:10:00,149.65,149.94,149.61,149.92,24866.0,136.1436,136.4074,136.1072,136.3892,24866.0
2022-06-24 13:15:00,149.93,149.97,149.69,149.73,31194.0,136.3983,136.4347,136.18,136.2164,31194.0
2022-06-24 13:20:00,149.69,149.93,149.64,149.93,30489.0,136.18,136.3983,136.1345,136.3983,30489.0
2022-06-24 13:25:00,149.93,150.36,149.92,150.36,28047.0,136.3983,136.7895,136.3892,136.7895,28047.0
2022-06-24 13:30:00,150.34,150.48,150.23,150.3,25328.0,136.7713,136.8987,136.6712,136.7349,25328.0
2022-06-24 13:35:00,150.26,150.36,150.12,150.28,24536.0,136.6985,136.7895,136.5712,136.7167,24536.0
2022-06-24 13:40:00,150.23,150.51,150.19,150.49,26921.0,136.6712,136.926,136.6349,136.9078,26921.0
2022-06-24 13:45:00,150.5,150.55,149.89,149.9,41640.0,136.9169,136.9624,136.3619,136.371,41640.0
2022-06-24 13:50:00,149.91,149.97,149.65,149.71,19068.0,136.3801,136.4347,136.1436,136.1982,19068.0
2022-06-24 13:55:00,149.68,149.85,149.54,149.54,28959.0,136.1709,136.3255,136.0435,136.0435,28959.0
2022-06-24 14:00:00,149.58,149.69,149.46,149.57,33650.0,136.0799,136.18,135.9707,136.0708,33650.0
2022-06-24 14:05:00,149.57,149.58,149.17,149.17,28122.0,136.0708,136.0799,135.7069,135.7069,28122.0
2022-06-24 14:10:00,149.19,149.35,149.03,149.03,23980.0,135.7251,135.8707,135.5795,135.5795,23980.0
2022-06-24 14:15:00,149.03,149.51,149.03,149.49,67287.0,135.5795,136.0162,135.5795,135.998,67287.0
2022-06-24 14:20:00,149.51,149.54,149.4,149.46,45770.0,136.0162,136.0435,135.9162,135.9707,45770.0
2022-06-24 14:25:00,149.46,149.83,149.44,149.76,50816.0,135.9707,136.3073,135.9525,136.2437,50816.0
2022-06-24 14:30:00,149.77,149.94,149.75,149.77,34988.0,136.2528,136.4074,136.2346,136.2528,34988.0
2022-06-24 14:35:00,149.77,149.94,149.75,149.85,24559.0,136.2528,136.4074,136.2346,136.3255,24559.0
2022-06-24 14:40:00,149.85,150.16,149.81,150.16,33466.0,136.3255,136.6076,136.2892,136.6076,33466.0
2022-06-24 14:45:00,150.17,150.31,150.1,150.24,61959.0,136.6167,136.744,136.553,136.6803,61959.0
2022-06-24 14:50:00,150.26,150.42,150.07,150.11,37932.0,136.6985,136.8441,136.5257,136.5621,37932.0
2022-06-24 14:55:00,150.09,150.23,149.95,150.12,40172.0,136.5439,136.6712,136.4165,136.5712,40172.0
2022-06-24 15:00:00,150.12,150.14,149.96,150.09,16625.0,136.5712,136.5894,136.4256,136.5439,16625.0
2022-06-24 15:05:00,150.1,150.14,149.91,149.92,21943.0,136.553,136.5894,136.3801,136.3892,21943.0
2022-06-24 15:10:00,149.9,149.93,149.83,149.91,23670.0,136.371,136.3983,136.3073,136.3801,23670.0
2022-06-24 15:15:00,149.9,149.97,149.84,149.84,22666.0,136.371,136.4347,136.3164,136.3164,22666.0
2022-06-24 15:20:00,149.82,149.9,149.74,149.84,24389.0,136.2982,136.371,136.2255,136.3164,24389.0
2022-06-24 15:25:00,149.85,149.96,149.7,149.96,43891.0,136.3255,136.4256,136.1891,136.4256,43891.0
2022-06-24 15:30:00,149.92,149.96,149.77,149.81,57909.0,136.3892,136.4256,136.2528,136.2892,57909.0
2022-06-24 15:35:00,149.8,150.24,149.73,150.12,81375.0,136.2801,136.6803,136.2164,136.5712,81375.0
2022-06-24 15:40:00,150.12,150.19,150.02,150.09,54330.0,136.5712,136.6349,136.4802,136.5439,54330.0
2022-06-24 15:45:00,150.09,150.09,149.81,149.88,58845.0,136.5439,136.5439,136.2892,136.3528,58845.0
2022-06-24 15:50:00,149.81,150.14,149.64,150.02,141684.0,136.2892,136.5894,136.1345,136.4802,141684.0
2022-06-24 15:55:00,150.02,150.45,149.88,150.4,233842.0,136.4802,136.8714,136.3528,136.8259,233842.0
2022-06-27 09:30:00,151.16,151.93,150.57,150.69,98729.0,137.5173,138.2178,136.9806,137.0897,98729.0
2022-06-27 09:35:00,150.62,150.79,149.6,149.89,59635.0,137.026,137.1807,136.0981,136.3619,59635.0
2022-06-27 09:40:00,149.86,150.13,149.35,149.49,36512.0,136.3346,136.5803,135.8707,135.998,36512.0
2022-06-27 09:45:00,149.43,149.85,149.33,149.84,30451.0,135.9434,136.3255,135.8525,136.3164,30451.0
2022-06-27 09:50:00,149.82,149.85,148.88,149.17,36004.0,136.2982,136.3255,135.4431,135.7069,36004.0
2022-06-27 09:55:00,149.22,149.35,148.29,148.44,70623.0,135.7524,135.8707,134.9063,135.0428,70623.0
2022-06-27 10:00:00,148.47,149.25,148.44,149.19,40249.0,135.0701,135.7797,135.0428,135.7251,40249.0
2022-06-27 10:05:00,149.16,149.19,148.57,148.75,28418.0,135.6978,135.7251,135.1611,135.3248,28418.0
2022-06-27 10:10:00,148.78,148.84,148.28,148.35,33912.0,135.3521,135.4067,134.8972,134.9609,33912.0
2022-06-27 10:15:00,148.32,148.59,148.03,148.42,24064.0,134.9336,135.1793,134.6698,135.0246,24064.0
2022-06-27 10:20:00,148.4,148.66,148.1,148.38,23568.0,135.0064,135.2429,134.7335,134.9882,23568.0
2022-06-27 10:25:00,148.33,148.51,148.06,148.34,21394.0,134.9427,135.1065,134.6971,134.9518,21394.0
2022-06-27 10:30:00,148.34,148.89,148.34,148.5,19705.0,134.9518,135.4522,134.9518,135.0974,19705.0
2022-06-27 10:35:00,148.52,148.92,148.42,148.92,14442.0,135.1156,135.4795,135.0246,135.4795,14442.0
2022-06-27 10:40:00,148.88,149.15,148.72,149.08,18090.0,135.4431,135.6887,135.2975,135.625,18090.0
2022-06-27 10:45:00,149.04,149.82,148.94,149.75,51599.0,135.5886,136.2982,135.4977,136.2346,51599.0
2022-06-27 10:50:00,149.83,149.9,149.38,149.47,20856.0,136.3073,136.371,135.898,135.9798,20856.0
2022-06-27 10:55:00,149.49,149.68,149.32,149.45,29745.0,135.998,136.1709,135.8434,135.9616,29745.0
2022-06-27 11:00:00,149.46,149.57,149.31,149.47,17712.0,135.9707,136.0708,135.8343,135.9798,17712.0
2022-06-27 11:05:00,149.46,149.62,149.33,149.33,21849.0,135.9707,136.1163,135.8525,135.8525,21849.0
2022-06-27 11:10:00,149.33,149.42,149.25,149.31,19086.0,135.8525,135.9343,135.7797,135.8343,19086.0
2022-06-27 11:15:00,149.28,150.14,149.28,150.08,52571.0,135.807,136.5894,135.807,136.5348,52571.0
2022-06-27 11:20:00,150.06,150.61,150.05,150.48,31401.0,136.5166,137.0169,136.5075,136.8987,31401.0
2022-06-27 11:25:00,150.51,150.61,150.28,150.39,30578.0,136.926,137.0169,136.7167,136.8168,30578.0
2022-06-27 11:30:00,150.39,150.39,150.1,150.17,25926.0,136.8168,136.8168,136.553,136.6167,25926.0
2022-06-27 11:35:00,150.16,150.36,150.12,150.19,36366.0,136.6076,136.7895,136.5712,136.6349,36366.0
2022-06-27 11:40:00,150.19,150.45,150.18,150.27,17724.0,136.6349,136.8714,136.6258,136.7076,17724.0
2022-06-27 11:45:00,150.27,150.37,150.11,150.22,27633.0,136.7076,136.7986,136.5621,136.6621,27633.0
2022-06-27 11:50:00,150.19,150.21,149.77,149.78,48104.0,136.6349,136.653,136.2528,136.2619,48104.0
2022-06-27 11:55:00,149.77,149.84,149.49,149.69,11261.0,136.2528,136.3164,135.998,136.18,11261.0
2022-06-27 12:00:00,149.7,149.81,149.18,149.2,10405.0,136.1891,136.2892,135.716,135.7342,10405.0
2022-06-27 12:05:00,149.24,149.56,149.13,149.5,24265.0,135.7706,136.0617,135.6705,136.0071,24265.0
2022-06-27 12:10:00,149.48,149.52,149.33,149.51,21472.0,135.9889,136.0253,135.8525,136.0162,21472.0
2022-06-27 12:15:00,149.5,149.5,149.24,149.36,24900.0,136.0071,136.0071,135.7706,135.8798,24900.0
2022-06-27 12:20:00,149.36,149.62,149.25,149.39,26481.0,135.8798,136.1163,135.7797,135.9071,26481.0
2022-06-27 12:25:00,149.39,149.57,149.26,149.47,28014.0,135.9071,136.0708,135.7888,135.9798,28014.0
2022-06-27 12:30:00,149.46,149.56,149.41,149.41,21603.0,135.9707,136.0617,135.9253,135.9253,21603.0
2022-06-27 12:35:00,149.39,149.67,149.35,149.62,13498.0,135.9071,136.1618,135.8707,136.1163,13498.0
2022-06-27 12:40:00,149.6,149.8,149.54,149.79,13537.0,136.0981,136.2801,136.0435,136.271,13537.0
2022-06-27 12:45:00,149.81,149.85,149.58,149.8,10594.0,136.2892,136.3255,136.0799,136.2801,10594.0
2022-06-27 12:50:00,149.77,150.32,149.75,150.32,32888.0,136.2528,136.7531,136.2346,136.7531,32888.0
2022-06-27 12:55:00,150.35,150.51,150.35,150.46,58316.0,136.7804,136.926,136.7804,136.8805,58316.0
2022-06-27 13:00:00,150.48,150.63,150.46,150.49,98351.0,136.8987,137.0351,136.8805,136.9078,98351.0
2022-06-27 13:05:00,150.49,150.51,149.88,149.9,85542.0,136.9078,136.926,136.3528,136.371,85542.0
2022-06-27 13:10:00,149.9,150.15,149.89,150.04,22720.0,136.371,136.5985,136.3619,136.4984,22720.0
2022-06-27 13:15:00,150.05,150.27,149.94,150.09,20882.0,136.5075,136.7076,136.4074,136.5439,20882.0
2022-06-27 13:20:00,150.13,150.37,149.94,150.2,16902.0,136.5803,136.7986,136.4074,136.644,16902.0
2022-06-27 13:25:00,150.22,150.22,149.85,149.91,12753.0,136.6621,136.6621,136.3255,136.3801,12753.0
2022-06-27 13:30:00,149.88,149.88,149.46,149.53,21665.0,136.3528,136.3528,135.9707,136.0344,21665.0
2022-06-27 13:35:00,149.5,149.67,149.39,149.62,36005.0,136.0071,136.1618,135.9071,136.1163,36005.0
2022-06-27 13:40:00,149.62,149.66,149.32,149.38,15156.0,136.1163,136.1527,135.8434,135.898,15156.0
2022-06-27 13:45:00,149.39,149.48,149.29,149.48,25697.0,135.9071,135.9889,135.8161,135.9889,25697.0
2022-06-27 13:50:00,149.5,149.59,149.39,149.57,32482.0,136.0071,136.089,135.9071,136.0708,32482.0
2022-06-27 13:55:00,149.54,149.56,149.21,149.24,33266.0,136.0435,136.0617,135.7433,135.7706,33266.0
2022-06-27 14:00:00,149.25,149.45,149.21,149.4,10608.0,135.7797,135.9616,135.7433,135.9162,10608.0
2022-06-27 14:05:00,149.39,149.44,149.21,149.37,16863.0,135.9071,135.9525,135.7433,135.8889,16863.0
2022-06-27 14:10:00,149.34,149.4,149.14,149.34,21894.0,135.8616,135.9162,135.6796,135.8616,21894.0
2022-06-27 14:15:00,149.34,149.63,149.3,149.57,14874.0,135.8616,136.1254,135.8252,136.0708,14874.0
2022-06-27 14:20:00,149.63,149.7,149.56,149.61,7379.0,136.1254,136.1891,136.0617,136.1072,7379.0
2022-06-27 14:25:00,149.54,149.54,149.32,149.35,19741.0,136.0435,136.0435,135.8434,135.8707,19741.0
2022-06-27 14:30:00,149.4,149.67,149.28,149.67,17665.0,135.9162,136.1618,135.807,136.1618,17665.0
2022-06-27 14:35:00,149.61,149.75,149.53,149.71,10266.0,136.1072,136.2346,136.0344,136.1982,10266.0
2022-06-27 14:40:00,149.68,149.68,149.38,149.46,13315.0,136.1709,136.1709,135.898,135.9707,13315.0
2022-06-27 14:45:00,149.45,149.6,149.43,149.54,11590.0,135.9616,136.0981,135.9434,136.0435,11590.0
2022-06-27 14:50:00,149.53,149.53,149.21,149.31,30345.0,136.0344,136.0344,135.7433,135.8343,30345.0
2022-06-27 14:55:00,149.31,149.46,149.25,149.32,31413.0,135.8343,135.9707,135.7797,135.8434,31413.0
2022-06-27 15:00:00,149.31,149.42,149.15,149.26,21911.0,135.8343,135.9343,135.6887,135.7888,21911.0
2022-06-27 15:05:00,149.26,149.5,149.19,149.46,16909.0,135.7888,136.0071,135.7251,135.9707,16909.0
2022-06-27 15:10:00,149.43,149.7,149.41,149.68,14949.0,135.9434,136.1891,135.9253,136.1709,14949.0
2022-06-27 15:15:00,149.67,149.78,149.64,149.73,10041.0,136.1618,136.2619,136.1345,136.2164,10041.0
2022-06-27 15:20:00,149.75,149.8,149.41,149.41,21789.0,136.2346,136.2801,135.9253,135.9253,21789.0
2022-06-27 15:25:00,149.43,149.59,149.34,149.5,20124.0,135.9434,136.089,135.8616,136.0071,20124.0
2022-06-27 15:30:00,149.46,149.52,149.34,149.39,26759.0,135.9707,136.0253,135.8616,135.9071,26759.0
2022-06-27 15:35:00,149.38,149.47,149.2,149.21,31652.0,135.898,135.9798,135.7342,135.7433,31652.0
2022-06-27 15:40:00,149.24,149.82,149.18,149.81,25907.0,135.7706,136.2982,135.716,136.2892,25907.0
2022-06-27 15:45:00,149.81,149.85,149.48,149.68,30864.0,136.2892,136.3255,135.9889,136.1709,30864.0
2022-06-27 15:50:00,149.64,149.66,149.15,149.25,53965.0,136.1345,136.1527,135.6887,135.7797,53965.0
2022-06-27 15:55:00,149.24,149.63,149.23,149.62,84418.0,135.7706,136.1254,135.7615,136.1163,84418.0
2022-06-28 09:30:00,150.44,151.31,149.92,150.61,59765.0,136.8623,137.6538,136.3892,137.0169,59765.0
2022-06-28 09:35:00,150.63,150.99,150.32,150.87,15212.0,137.0351,137.3627,136.7531,137.2535,15212.0
2022-06-28 09:40:00,150.63,150.69,150.12,150.3,29320.0,137.0351,137.0897,136.5712,136.7349,29320.0
2022-06-28 09:45:00,150.35,150.59,149.52,150.1,49381.0,136.7804,136.9988,136.0253,136.553,49381.0
2022-06-28 09:50:00,150.17,150.91,149.95,150.65,67162.0,136.6167,137.2899,136.4165,137.0533,67162.0
2022-06-28 09:55:00,150.63,150.63,149.7,149.89,47328.0,137.0351,137.0351,136.1891,136.3619,47328.0
2022-06-28 10:00:00,149.91,150.48,149.84,150.08,90987.0,136.3801,136.8987,136.3164,136.5348,90987.0
2022-06-28 10:05:00,150.08,150.17,149.12,149.38,109584.0,136.5348,136.6167,135.6614,135.898,109584.0
2022-06-28 10:10:00,149.33,149.35,148.84,149.04,32053.0,135.8525,135.8707,135.4067,135.5886,32053.0
2022-06-28 10:15:00,149.0,149.0,148.71,148.78,26831.0,135.5523,135.5523,135.2884,135.3521,26831.0
2022-06-28 10:20:00,148.78,148.83,148.28,148.41,39166.0,135.3521,135.3976,134.8972,135.0155,39166.0
2022-06-28 10:25:00,148.36,148.6,148.26,148.44,30932.0,134.97,135.1884,134.879,135.0428,30932.0
2022-06-28 10:30:00,148.42,148.53,148.13,148.33,27067.0,135.0246,135.1247,134.7608,134.9427,27067.0
2022-06-28 10:35:00,148.31,148.54,147.93,148.0,51512.0,134.9245,135.1338,134.5788,134.6425,51512.0
2022-06-28 10:40:00,147.98,148.08,147.66,148.07,28331.0,134.6243,134.7153,134.3332,134.7062,28331.0
2022-06-28 10:45:00,148.07,148.07,147.55,147.74,45667.0,134.7062,134.7062,134.2331,134.406,45667.0
2022-06-28 10:50:00,147.74,147.85,147.44,147.55,26693.0,134.406,134.506,134.1331,134.2331,26693.0
2022-06-28 10:55:00,147.57,147.9,147.53,147.67,20147.0,134.2513,134.5515,134.2149,134.3423,20147.0
2022-06-28 11:00:00,147.65,147.81,147.49,147.65,34170.0,134.3241,134.4697,134.1785,134.3241,34170.0
2022-06-28 11:05:00,147.68,147.72,147.48,147.51,18783.0,134.3514,134.3878,134.1694,134.1967,18783.0
2022-06-28 11:10:00,147.5,147.67,147.24,147.29,21192.0,134.1876,134.3423,133.9511,133.9966,21192.0
2022-06-28 11:15:00,147.23,147.5,147.14,147.43,29674.0,133.942,134.1876,133.8601,134.124,29674.0
2022-06-28 11:20:00,147.44,147.66,147.35,147.55,46822.0,134.1331,134.3332,134.0512,134.2331,46822.0
2022-06-28 11:25:00,147.55,147.65,146.9,146.9,40285.0,134.2331,134.3241,133.6418,133.6418,40285.0
2022-06-28 11:30:00,146.89,147.02,146.68,146.8,33071.0,133.6327,133.751,133.4416,133.5508,33071.0
2022-06-28 11:35:00,146.79,146.94,146.66,146.72,33587.0,133.5417,133.6782,133.4234,133.478,33587.0
2022-06-28 11:40:00,146.79,146.79,146.34,146.45,25867.0,133.5417,133.5417,133.1323,133.2324,25867.0
2022-06-28 11:45:00,146.43,146.74,146.43,146.74,24156.0,133.2142,133.4962,133.2142,133.4962,24156.0
2022-06-28 11:50:00,146.68,146.77,146.51,146.68,17521.0,133.4416,133.5235,133.287,133.4416,17521.0
2022-06-28 11:55:00,146.67,146.69,146.55,146.62,15298.0,133.4325,133.4507,133.3234,133.3871,15298.0
2022-06-28 12:00:00,146.57,146.57,146.15,146.21,29064.0,133.3416,133.3416,132.9595,133.0141,29064.0
2022-06-28 12:05:00,146.2,146.87,146.2,146.84,19414.0,133.005,133.6145,133.005,133.5872,19414.0
2022-06-28 12:10:00,146.82,147.14,146.77,146.92,18379.0,133.569,133.8601,133.5235,133.66,18379.0
2022-06-28 12:15:00,146.9,146.95,146.67,146.91,9388.0,133.6418,133.6873,133.4325,133.6509,9388.0
2022-06-28 12:20:00,146.92,147.55,146.89,147.15,34640.0,133.66,134.2331,133.6327,133.8692,34640.0
2022-06-28 12:25:00,147.16,147.3,147.08,147.3,12158.0,133.8783,134.0057,133.8055,134.0057,12158.0
2022-06-28 12:30:00,147.27,147.28,146.9,147.17,28607.0,133.9784,133.9875,133.6418,133.8874,28607.0
2022-06-28 12:35:00,147.19,147.36,147.17,147.28,13903.0,133.9056,134.0603,133.8874,133.9875,13903.0
2022-06-28 12:40:00,147.29,147.46,147.18,147.43,11662.0,133.9966,134.1512,133.8965,134.124,11662.0
2022-06-28 12:45:00,147.48,147.53,147.22,147.27,9451.0,134.1694,134.2149,133.9329,133.9784,9451.0
2022-06-28 12:50:00,147.27,147.37,146.91,146.91,12251.0,133.9784,134.0694,133.6509,133.6509,12251.0
2022-06-28 12:55:00,146.92,147.02,146.78,146.99,14426.0,133.66,133.751,133.5326,133.7237,14426.0
2022-06-28 13:00:00,146.98,147.09,146.69,147.02,50811.0,133.7146,133.8146,133.4507,133.751,50811.0
2022-06-28 13:05:00,147.02,147.05,146.64,146.64,26289.0,133.751,133.7782,133.4053,133.4053,26289.0
2022-06-28 13:10:00,146.62,146.68,146.39,146.58,25347.0,133.3871,133.4416,133.1778,133.3507,25347.0
2022-06-28 13:15:00,146.57,146.81,146.57,146.75,27048.0,133.3416,133.5599,133.3416,133.5053,27048.0
2022-06-28 13:20:00,146.77,147.05,146.7,146.97,40756.0,133.5235,133.7782,133.4598,133.7055,40756.0
2022-06-28 13:25:00,146.98,146.98,146.37,146.37,42385.0,133.7146,133.7146,133.1596,133.1596,42385.0
2022-06-28 13:30:00,146.36,146.36,145.93,146.05,27390.0,133.1505,133.1505,132.7593,132.8685,27390.0
2022-06-28 13:35:00,146.04,146.15,145.87,145.98,34298.0,132.8594,132.9595,132.7047,132.8048,34298.0
2022-06-28 13:40:00,145.96,146.08,145.79,145.98,18584.0,132.7866,132.8958,132.632,132.8048,18584.0
2022-06-28 13:45:00,145.98,145.99,145.8,145.88,22712.0,132.8048,132.8139,132.6411,132.7138,22712.0
2022-06-28 13:50:00,145.88,145.98,145.76,145.98,22365.0,132.7138,132.8048,132.6047,132.8048,22365.0
2022-06-28 13:55:00,145.96,146.13,145.93,145.96,16929.0,132.7866,132.9413,132.7593,132.7866,16929.0
2022-06-28 14:00:00,145.95,146.24,145.82,145.82,22992.0,132.7775,133.0414,132.6593,132.6593,22992.0
2022-06-28 14:05:00,145.84,145.85,145.5,145.56,28097.0,132.6775,132.6866,132.3681,132.4227,28097.0
2022-06-28 14:10:00,145.56,145.8,145.48,145.6,59427.0,132.4227,132.6411,132.3499,132.4591,59427.0
2022-06-28 14:15:00,145.6,145.68,145.41,145.47,17555.0,132.4591,132.5319,132.2863,132.3408,17555.0
2022-06-28 14:20:00,145.42,145.52,145.27,145.29,10895.0,132.2954,132.3863,132.1589,132.1771,10895.0
2022-06-28 14:25:00,145.27,145.45,145.21,145.44,22173.0,132.1589,132.3227,132.1043,132.3136,22173.0
2022-06-28 14:30:00,145.44,145.44,145.08,145.14,11899.0,132.3136,132.3136,131.986,132.0406,11899.0
2022-06-28 14:35:00,145.14,145.14,144.87,144.9,20499.0,132.0406,132.0406,131.795,131.8223,20499.0
2022-06-28 14:40:00,144.87,145.02,144.73,145.0,25195.0,131.795,131.9315,131.6676,131.9133,25195.0
2022-06-28 14:45:00,145.0,145.31,144.95,145.3,17486.0,131.9133,132.1953,131.8678,132.1862,17486.0
2022-06-28 14:50:00,145.33,145.33,145.15,145.24,8738.0,132.2135,132.2135,132.0497,132.1316,8738.0
2022-06-28 14:55:00,145.26,145.33,144.98,145.02,10588.0,132.1498,132.2135,131.8951,131.9315,10588.0
2022-06-28 15:00:00,145.02,145.24,144.82,144.82,15228.0,131.9315,132.1316,131.7495,131.7495,15228.0
2022-06-28 15:05:00,144.84,144.88,144.66,144.8,39229.0,131.7677,131.8041,131.604,131.7313,39229.0
2022-06-28 15:10:00,144.79,144.9,144.63,144.78,18102.0,131.7222,131.8223,131.5767,131.7131,18102.0
2022-06-28 15:15:00,144.77,144.78,144.59,144.75,16426.0,131.704,131.7131,131.5403,131.6858,16426.0
2022-06-28 15:20:00,144.7,144.91,144.61,144.88,17596.0,131.6403,131.8314,131.5585,131.8041,17596.0
2022-06-28 15:25:00,144.92,144.99,144.78,144.93,23410.0,131.8405,131.9042,131.7131,131.8496,23410.0
2022-06-28 15:30:00,144.87,145.05,144.68,144.69,31875.0,131.795,131.9588,131.6221,131.6312,31875.0
2022-06-28 15:35:00,144.7,144.86,144.56,144.85,38088.0,131.6403,131.7859,131.513,131.7768,38088.0
2022-06-28 15:40:00,144.84,144.87,144.56,144.64,35079.0,131.7677,131.795,131.513,131.5858,35079.0
2022-06-28 15:45:00,144.63,144.81,144.52,144.79,40260.0,131.5767,131.7404,131.4766,131.7222,40260.0
2022-06-28 15:50:00,144.78,144.98,144.58,144.98,56828.0,131.7131,131.8951,131.5312,131.8951,56828.0
2022-06-28 15:55:00,144.92,144.92,144.33,144.58,125792.0,131.8405,131.8405,131.3037,131.5312,125792.0
2022-06-29 09:30:00,144.21,144.49,142.45,143.0,120477.0,131.1946,131.4493,129.5934,130.0938,120477.0
2022-06-29 09:35:00,142.92,143.09,142.45,142.48,49030.0,130.021,130.1757,129.5934,129.6207,49030.0
2022-06-29 09:40:00,142.37,142.43,141.89,142.21,36509.0,129.5206,129.5752,129.084,129.3751,36509.0
2022-06-29 09:45:00,142.15,142.81,141.9,142.81,45007.0,129.3205,129.9209,129.0931,129.9209,45007.0
2022-06-29 09:50:00,142.82,143.89,142.8,143.08,35824.0,129.93,130.9035,129.9118,130.1666,35824.0
2022-06-29 09:55:00,143.04,143.04,142.46,142.66,33905.0,130.1302,130.1302,129.6025,129.7845,33905.0
2022-06-29 10:00:00,142.74,143.15,142.6,142.74,57937.0,129.8572,130.2302,129.7299,129.8572,57937.0
2022-06-29 10:05:00,142.74,142.8,142.22,142.25,64396.0,129.8572,129.9118,129.3842,129.4115,64396.0
2022-06-29 10:10:00,142.23,142.79,142.19,142.5,33564.0,129.3933,129.9027,129.3569,129.6389,33564.0
2022-06-29 10:15:00,142.44,142.64,142.16,142.23,59576.0,129.5843,129.7663,129.3296,129.3933,59576.0
2022-06-29 10:20:00,142.25,142.47,142.22,142.3,48035.0,129.4115,129.6116,129.3842,129.457,48035.0
2022-06-29 10:25:00,142.3,142.7,142.3,142.55,31347.0,129.457,129.8209,129.457,129.6844,31347.0
2022-06-29 10:30:00,142.52,143.32,142.51,142.87,33866.0,129.6571,130.3849,129.648,129.9755,33866.0
2022-06-29 10:35:00,142.85,142.92,142.28,142.49,54948.0,129.9573,130.021,129.4388,129.6298,54948.0
2022-06-29 10:40:00,142.49,142.83,142.43,142.83,31785.0,129.6298,129.9391,129.5752,129.9391,31785.0
2022-06-29 10:45:00,142.86,143.12,142.54,143.09,28193.0,129.9664,130.2029,129.6753,130.1757,28193.0
2022-06-29 10:50:00,143.1,143.84,143.1,143.62,65713.0,130.1848,130.858,130.1848,130.6578,65713.0
2022-06-29 10:55:00,143.68,143.87,143.29,143.41,37205.0,130.7124,130.8853,130.3576,130.4668,37205.0
2022-06-29 11:00:00,143.41,143.59,143.35,143.39,62655.0,130.4668,130.6305,130.4122,130.4486,62655.0
2022-06-29 11:05:00,143.39,143.41,143.08,143.16,47954.0,130.4486,130.4668,130.1666,130.2393,47954.0
2022-06-29 11:10:00,143.17,143.51,143.07,143.41,42416.0,130.2484,130.5577,130.1575,130.4668,42416.0
2022-06-29 11:15:00,143.44,143.51,142.75,142.77,20224.0,130.4941,130.5577,129.8663,129.8845,20224.0
2022-06-29 11:20:00,142.78,142.87,142.54,142.71,19447.0,129.8936,129.9755,129.6753,129.8299,19447.0
2022-06-29 11:25:00,142.75,142.86,142.7,142.75,15166.0,129.8663,129.9664,129.8209,129.8663,15166.0
2022-06-29 11:30:00,142.77,143.08,142.66,142.94,19454.0,129.8845,130.1666,129.7845,130.0392,19454.0
2022-06-29 11:35:00,142.94,143.05,142.83,142.86,14584.0,130.0392,130.1393,129.9391,129.9664,14584.0
2022-06-29 11:40:00,142.84,142.9,142.53,142.63,12341.0,129.9482,130.0028,129.6662,129.7572,12341.0
2022-06-29 11:45:00,142.63,142.81,142.42,142.81,24138.0,129.7572,129.9209,129.5661,129.9209,24138.0
2022-06-29 11:50:00,142.77,143.35,142.73,143.25,23158.0,129.8845,130.4122,129.8481,130.3212,23158.0
2022-06-29 11:55:00,143.23,143.23,142.77,142.95,15672.0,130.303,130.303,129.8845,130.0483,15672.0
2022-06-29 12:00:00,142.94,142.95,142.71,142.87,18061.0,130.0392,130.0483,129.8299,129.9755,18061.0
2022-06-29 12:05:00,142.89,142.92,142.27,142.27,29181.0,129.9937,130.021,129.4297,129.4297,29181.0
2022-06-29 12:10:00,142.25,142.36,142.06,142.2,24522.0,129.4115,129.5115,129.2386,129.366,24522.0
2022-06-29 12:15:00,142.21,142.29,142.12,142.22,21519.0,129.3751,129.4479,129.2932,129.3842,21519.0
2022-06-29 12:20:00,142.23,142.32,141.88,141.9,36815.0,129.3933,129.4751,129.0749,129.0931,36815.0
2022-06-29 12:25:00,141.9,142.03,141.85,141.9,26862.0,129.0931,129.2113,129.0476,129.0931,26862.0
2022-06-29 12:30:00,141.88,142.02,141.79,141.9,20332.0,129.0749,129.2022,128.993,129.0931,20332.0
2022-06-29 12:35:00,141.92,142.33,141.86,142.17,16757.0,129.1112,129.4842,129.0567,129.3387,16757.0
2022-06-29 12:40:00,142.15,142.21,141.95,142.05,15136.0,129.3205,129.3751,129.1385,129.2295,15136.0
2022-06-29 12:45:00,142.06,142.24,141.95,141.97,16281.0,129.2386,129.4024,129.1385,129.1567,16281.0
2022-06-29 12:50:00,141.96,142.09,141.77,141.87,26385.0,129.1476,129.2659,128.9748,129.0658,26385.0
2022-06-29 12:55:00,141.88,141.94,141.75,141.89,21799.0,129.0749,129.1294,128.9566,129.084,21799.0
2022-06-29 13:00:00,141.87,141.99,141.75,141.79,16269.0,129.0658,129.1749,128.9566,128.993,16269.0
2022-06-29 13:05:00,141.79,142.0,141.63,141.98,16134.0,128.993,129.184,128.8474,129.1658,16134.0
2022-06-29 13:10:00,141.98,142.05,141.44,141.44,15110.0,129.1658,129.2295,128.6746,128.6746,15110.0
2022-06-29 13:15:00,141.4,141.63,141.39,141.56,18597.0,128.6382,128.8474,128.6291,128.7837,18597.0
2022-06-29 13:20:00,141.54,141.58,141.37,141.57,27687.0,128.7655,128.8019,128.6109,128.7928,27687.0
2022-06-29 13:25:00,141.53,141.9,141.47,141.83,22104.0,128.7564,129.0931,128.7019,129.0294,22104.0
2022-06-29 13:30:00,141.79,141.85,141.57,141.59,15301.0,128.993,129.0476,128.7928,128.811,15301.0
2022-06-29 13:35:00,141.61,141.84,141.59,141.84,14712.0,128.8292,129.0385,128.811,129.0385,14712.0
2022-06-29 13:40:00,141.83,141.91,141.71,141.86,16825.0,129.0294,129.1022,128.9202,129.0567,16825.0
2022-06-29 13:45:00,141.88,141.94,141.8,141.85,15267.0,129.0749,129.1294,129.0021,129.0476,15267.0
2022-06-29 13:50:00,141.84,141.94,141.8,141.92,16523.0,129.0385,129.1294,129.0021,129.1112,16523.0
2022-06-29 13:55:00,141.93,142.07,141.9,141.95,38674.0,129.1203,129.2477,129.0931,129.1385,38674.0
2022-06-29 14:00:00,141.92,142.13,141.85,142.13,29073.0,129.1112,129.3023,129.0476,129.3023,29073.0
2022-06-29 14:05:00,142.16,142.24,142.03,142.14,15119.0,129.3296,129.4024,129.2113,129.3114,15119.0
2022-06-29 14:10:00,142.15,142.18,142.02,142.04,27285.0,129.3205,129.3478,129.2022,129.2204,27285.0
2022-06-29 14:15:00,142.04,142.17,142.01,142.07,23356.0,129.2204,129.3387,129.1931,129.2477,23356.0
2022-06-29 14:20:00,142.07,142.08,141.92,142.04,29348.0,129.2477,129.2568,129.1112,129.2204,29348.0
2022-06-29 14:25:00,142.06,142.21,141.95,142.2,34924.0,129.2386,129.3751,129.1385,129.366,34924.0
2022-06-29 14:30:00,142.19,142.26,141.95,142.01,22090.0,129.3569,129.4206,129.1385,129.1931,22090.0
2022-06-29 14:35:00,142.02,142.02,141.71,141.71,22749.0,129.2022,129.2022,128.9202,128.9202,22749.0
2022-06-29 14:40:00,141.7,141.7,141.48,141.61,24189.0,128.9111,128.9111,128.711,128.8292,24189.0
2022-06-29 14:45:00,141.63,141.71,141.5,141.61,35736.0,128.8474,128.9202,128.7292,128.8292,35736.0
2022-06-29 14:50:00,141.6,141.62,141.42,141.56,15696.0,128.8201,128.8383,128.6564,128.7837,15696.0
2022-06-29 14:55:00,141.58,141.62,141.41,141.45,27502.0,128.8019,128.8383,128.6473,128.6837,27502.0
2022-06-29 15:00:00,141.44,141.54,141.32,141.53,24340.0,128.6746,128.7655,128.5654,128.7564,24340.0
2022-06-29 15:05:00,141.55,141.96,141.49,141.93,32163.0,128.7746,129.1476,128.7201,129.1203,32163.0
2022-06-29 15:10:00,141.93,141.93,141.67,141.77,15493.0,129.1203,129.1203,128.8838,128.9748,15493.0
2022-06-29 15:15:00,141.78,141.98,141.69,141.84,40780.0,128.9839,129.1658,128.902,129.0385,40780.0
2022-06-29 15:20:00,141.84,142.24,141.83,142.22,52912.0,129.0385,129.4024,129.0294,129.3842,52912.0
2022-06-29 15:25:00,142.22,142.46,142.18,142.46,45110.0,129.3842,129.6025,129.3478,129.6025,45110.0
2022-06-29 15:30:00,142.44,142.44,141.94,141.98,49103.0,129.5843,129.5843,129.1294,129.1658,49103.0
2022-06-29 15:35:00,141.98,142.09,141.66,141.7,60843.0,129.1658,129.2659,128.8747,128.9111,60843.0
2022-06-29 15:40:00,141.7,141.72,141.52,141.61,37629.0,128.9111,128.9293,128.7474,128.8292,37629.0
2022-06-29 15:45:00,141.63,141.79,141.54,141.75,40430.0,128.8474,128.993,128.7655,128.9566,40430.0
2022-06-29 15:50:00,141.78,141.99,141.57,141.86,69589.0,128.9839,129.1749,128.7928,129.0567,69589.0
2022-06-29 15:55:00,141.88,142.11,141.82,141.88,118374.0,129.0749,129.2841,129.0203,129.0749,118374.0
2022-06-30 09:30:00,140.18,140.41,139.32,139.36,123528.0,127.5283,127.7375,126.7459,126.7823,123528.0
2022-06-30 09:35:00,139.34,139.43,137.61,137.88,166702.0,126.7641,126.846,125.1902,125.4359,166702.0
2022-06-30 09:40:00,137.87,138.3,137.62,138.21,57664.0,125.4268,125.818,125.1993,125.7361,57664.0
2022-06-30 09:45:00,138.25,138.35,137.36,137.84,60395.0,125.7725,125.8635,124.9628,125.3995,60395.0
2022-06-30 09:50:00,137.78,137.97,137.52,137.52,37476.0,125.3449,125.5177,125.1084,125.1084,37476.0
2022-06-30 09:55:00,137.51,137.81,137.16,137.6,49973.0,125.0993,125.3722,124.7809,125.1811,49973.0
2022-06-30 10:00:00,137.61,137.63,137.3,137.56,45216.0,125.1902,125.2084,124.9082,125.1448,45216.0
2022-06-30 10:05:00,137.53,137.72,137.26,137.29,40187.0,125.1175,125.2903,124.8718,124.8991,40187.0
2022-06-30 10:10:00,137.27,137.8,137.27,137.8,44377.0,124.8809,125.3631,124.8809,125.3631,44377.0
2022-06-30 10:15:00,137.83,138.4,137.79,138.18,37051.0,125.3904,125.9089,125.354,125.7088,37051.0
2022-06-30 10:20:00,138.16,138.16,137.76,137.77,29708.0,125.6906,125.6906,125.3267,125.3358,29708.0
2022-06-30 10:25:00,137.75,138.15,137.62,137.91,87940.0,125.3176,125.6815,125.1993,125.4632,87940.0
2022-06-30 10:30:00,137.9,139.22,137.79,138.93,70727.0,125.4541,126.6549,125.354,126.3911,70727.0
2022-06-30 10:35:00,138.88,138.96,138.72,138.78,27111.0,126.3456,126.4184,126.2001,126.2546,27111.0
2022-06-30 10:40:00,138.76,139.11,138.67,138.95,34376.0,126.2364,126.5549,126.1546,126.4093,34376.0
2022-06-30 10:45:00,138.96,139.25,138.94,139.13,45817.0,126.4184,126.6822,126.4002,126.5731,45817.0
2022-06-30 10:50:00,139.1,139.46,138.87,139.22,54934.0,126.5458,126.8733,126.3365,126.6549,54934.0
2022-06-30 10:55:00,139.22,140.06,139.17,139.87,43795.0,126.6549,127.4191,126.6094,127.2463,43795.0
2022-06-30 11:00:00,139.82,139.89,139.49,139.58,38940.0,127.2008,127.2645,126.9006,126.9824,38940.0
2022-06-30 11:05:00,139.59,140.18,139.56,140.13,56951.0,126.9915,127.5283,126.9642,127.4828,56951.0
2022-06-30 11:10:00,140.1,140.72,140.03,140.52,58278.0,127.4555,128.0196,127.3918,127.8376,58278.0
2022-06-30 11:15:00,140.51,140.58,140.23,140.33,36755.0,127.8285,127.8922,127.5738,127.6648,36755.0
2022-06-30 11:20:00,140.38,141.04,140.35,140.9,66127.0,127.7102,128.3107,127.6829,128.1833,66127.0
2022-06-30 11:25:00,140.88,141.22,140.75,141.13,256560.0,128.1651,128.4744,128.0468,128.3925,256560.0
2022-06-30 11:30:00,141.12,141.22,140.77,140.8,35285.0,128.3835,128.4744,128.065,128.0923,35285.0
2022-06-30 11:35:00,140.81,141.08,140.65,141.06,28645.0,128.1014,128.3471,127.9559,128.3289,28645.0
2022-06-30 11:40:00,141.05,141.41,141.02,141.21,54060.0,128.3198,128.6473,128.2925,128.4653,54060.0
2022-06-30 11:45:00,141.23,141.69,141.17,141.57,28178.0,128.4835,128.902,128.4289,128.7928,28178.0
2022-06-30 11:50:00,141.54,141.59,141.27,141.35,32137.0,128.7655,128.811,128.5199,128.5927,32137.0
2022-06-30 11:55:00,141.35,141.48,141.2,141.48,20093.0,128.5927,128.711,128.4562,128.711,20093.0
2022-06-30 12:00:00,141.47,141.47,141.05,141.14,34674.0,128.7019,128.7019,128.3198,128.4016,34674.0
2022-06-30 12:05:00,141.14,141.15,140.88,141.12,35796.0,128.4016,128.4107,128.1651,128.3835,35796.0
2022-06-30 12:10:00,141.12,141.57,141.09,141.56,30868.0,128.3835,128.7928,128.3562,128.7837,30868.0
2022-06-30 12:15:00,141.59,141.84,141.37,141.71,52844.0,128.811,129.0385,128.6109,128.9202,52844.0
2022-06-30 12:20:00,141.71,142.42,141.69,142.4,55477.0,128.9202,129.5661,128.902,129.5479,55477.0
2022-06-30 12:25:00,142.4,142.97,142.37,142.85,47719.0,129.5479,130.0665,129.5206,129.9573,47719.0
2022-06-30 12:30:00,142.91,143.23,142.52,142.55,48342.0,130.0119,130.303,129.6571,129.6844,48342.0
2022-06-30 12:35:00,142.57,142.57,142.2,142.22,25241.0,129.7026,129.7026,129.366,129.3842,25241.0
2022-06-30 12:40:00,142.18,142.35,142.14,142.28,20214.0,129.3478,129.5024,129.3114,129.4388,20214.0
2022-06-30 12:45:00,142.32,142.44,142.09,142.09,23591.0,129.4751,129.5843,129.2659,129.2659,23591.0
2022-06-30 12:50:00,142.12,142.17,141.92,141.93,24265.0,129.2932,129.3387,129.1112,129.1203,24265.0
2022-06-30 12:55:00,141.94,142.01,141.69,141.76,29801.0,129.1294,129.1931,128.902,128.9657,29801.0
2022-06-30 13:00:00,141.76,141.9,141.57,141.65,25765.0,128.9657,129.0931,128.7928,128.8656,25765.0
2022-06-30 13:05:00,141.67,141.67,141.25,141.26,23752.0,128.8838,128.8838,128.5017,128.5108,23752.0
2022-06-30 13:10:00,141.27,141.27,140.88,140.9,28689.0,128.5199,128.5199,128.1651,128.1833,28689.0
2022-06-30 13:15:00,140.92,141.11,140.88,141.06,28722.0,128.2015,128.3744,128.1651,128.3289,28722.0
2022-06-30 13:20:00,141.08,141.51,141.04,141.51,18931.0,128.3471,128.7383,128.3107,128.7383,18931.0
2022-06-30 13:25:00,141.55,141.66,141.51,141.58,14843.0,128.7746,128.8747,128.7383,128.8019,14843.0
2022-06-30 13:30:00,141.58,141.8,141.57,141.69,17119.0,128.8019,129.0021,128.7928,128.902,17119.0
2022-06-30 13:35:00,141.72,141.9,141.7,141.71,17032.0,128.9293,129.0931,128.9111,128.9202,17032.0
2022-06-30 13:40:00,141.79,141.9,141.46,141.46,19427.0,128.993,129.0931,128.6928,128.6928,19427.0
2022-06-30 13:45:00,141.48,141.9,141.48,141.86,28649.0,128.711,129.0931,128.711,129.0567,28649.0
2022-06-30 13:50:00,141.9,142.14,141.9,141.94,20874.0,129.0931,129.3114,129.0931,129.1294,20874.0
2022-06-30 13:55:00,141.89,141.91,141.7,141.9,17820.0,129.084,129.1022,128.9111,129.0931,17820.0
2022-06-30 14:00:00,141.93,142.02,141.81,142.0,29177.0,129.1203,129.2022,129.0112,129.184,29177.0
2022-06-30 14:05:00,142.02,142.14,141.76,141.87,26759.0,129.2022,129.3114,128.9657,129.0658,26759.0
2022-06-30 14:10:00,141.83,141.98,141.67,141.68,15906.0,129.0294,129.1658,128.8838,128.8929,15906.0
2022-06-30 14:15:00,141.68,141.95,141.65,141.92,21838.0,128.8929,129.1385,128.8656,129.1112,21838.0
2022-06-30 14:20:00,141.91,141.97,141.55,141.61,26593.0,129.1022,129.1567,128.7746,128.8292,26593.0
2022-06-30 14:25:00,141.57,141.76,141.36,141.72,23869.0,128.7928,128.9657,128.6018,128.9293,23869.0
2022-06-30 14:30:00,141.67,141.76,141.47,141.55,7474.0,128.8838,128.9657,128.7019,128.7746,7474.0
2022-06-30 14:35:00,141.53,141.59,141.43,141.54,21047.0,128.7564,128.811,128.6655,128.7655,21047.0
2022-06-30 14:40:00,141.54,141.54,141.01,141.01,17043.0,128.7655,128.7655,128.2834,128.2834,17043.0
2022-06-30 14:45:00,141.0,141.3,140.95,141.16,13975.0,128.2743,128.5472,128.2288,128.4198,13975.0
2022-06-30 14:50:00,141.17,141.17,140.84,141.03,26522.0,128.4289,128.4289,128.1287,128.3016,26522.0
2022-06-30 14:55:00,141.02,141.14,140.98,141.11,14715.0,128.2925,128.4016,128.2561,128.3744,14715.0
2022-06-30 15:00:00,141.11,141.28,141.02,141.27,34129.0,128.3744,128.529,128.2925,128.5199,34129.0
2022-06-30 15:05:00,141.3,141.3,140.76,140.77,48318.0,128.5472,128.5472,128.0559,128.065,48318.0
2022-06-30 15:10:00,140.74,141.08,140.74,141.06,37787.0,128.0377,128.3471,128.0377,128.3289,37787.0
2022-06-30 15:15:00,141.04,141.1,140.68,140.77,52040.0,128.3107,128.3653,127.9832,128.065,52040.0
2022-06-30 15:20:00,140.77,141.29,140.75,141.29,43993.0,128.065,128.5381,128.0468,128.5381,43993.0
2022-06-30 15:25:00,141.3,141.96,141.28,141.96,44517.0,128.5472,129.1476,128.529,129.1476,44517.0
2022-06-30 15:30:00,141.94,142.16,141.82,142.06,82642.0,129.1294,129.3296,129.0203,129.2386,82642.0
2022-06-30 15:35:00,142.04,142.21,141.82,141.84,78285.0,129.2204,129.3751,129.0203,129.0385,78285.0
2022-06-30 15:40:00,141.82,141.95,141.41,141.47,56808.0,129.0203,129.1385,128.6473,128.7019,56808.0
2022-06-30 15:45:00,141.44,141.88,141.35,141.44,74795.0,128.6746,129.0749,128.5927,128.6746,74795.0
2022-06-30 15:50:00,141.43,141.52,140.7,140.81,146998.0,128.6655,128.7474,128.0014,128.1014,146998.0
2022-06-30 15:55:00,140.77,141.25,140.73,141.25,278775.0,128.065,128.5017,128.0287,128.5017,278775.0
2022-07-01 09:30:00,140.75,140.98,139.65,139.93,96011.0,128.0468,128.2561,127.0461,127.3009,96011.0
2022-07-01 09:35:00,139.96,140.39,139.5,140.29,29545.0,127.3281,127.7193,126.9097,127.6284,29545.0
2022-07-01 09:40:00,140.28,140.72,140.18,140.28,18483.0,127.6193,128.0196,127.5283,127.6193,18483.0
2022-07-01 09:45:00,140.28,141.31,140.26,140.75,40752.0,127.6193,128.5563,127.6011,128.0468,40752.0
2022-07-01 09:50:00,140.73,141.18,140.55,141.11,30577.0,128.0287,128.438,127.8649,128.3744,30577.0
2022-07-01 09:55:00,141.05,141.29,140.8,140.9,37142.0,128.3198,128.5381,128.0923,128.1833,37142.0
2022-07-01 10:00:00,140.96,141.18,140.57,140.67,38752.0,128.2379,128.438,127.8831,127.9741,38752.0
2022-07-01 10:05:00,140.64,140.71,140.28,140.59,24463.0,127.9468,128.0105,127.6193,127.9013,24463.0
2022-07-01 10:10:00,140.61,140.64,139.8,139.98,40416.0,127.9195,127.9468,127.1826,127.3463,40416.0
2022-07-01 10:15:00,139.97,140.34,139.83,140.34,17326.0,127.3372,127.6738,127.2099,127.6738,17326.0
2022-07-01 10:20:00,140.28,140.61,140.13,140.37,18695.0,127.6193,127.9195,127.4828,127.7011,18695.0
2022-07-01 10:25:00,140.33,140.34,139.97,140.12,19023.0,127.6648,127.6738,127.3372,127.4737,19023.0
2022-07-01 10:30:00,140.05,140.07,139.75,139.86,29890.0,127.41,127.4282,127.1371,127.2372,29890.0
2022-07-01 10:35:00,139.85,139.85,139.62,139.75,11752.0,127.2281,127.2281,127.0188,127.1371,11752.0
2022-07-01 10:40:00,139.76,140.17,139.63,140.14,22317.0,127.1462,127.5192,127.0279,127.4919,22317.0
2022-07-01 10:45:00,140.17,140.79,140.1,140.56,12436.0,127.5192,128.0832,127.4555,127.874,12436.0
2022-07-01 10:50:00,140.47,140.47,139.93,140.3,8670.0,127.7921,127.7921,127.3009,127.6375,8670.0
2022-07-01 10:55:00,140.33,140.78,140.19,140.35,21611.0,127.6648,128.0741,127.5374,127.6829,21611.0
2022-07-01 11:00:00,140.28,140.44,140.16,140.22,17053.0,127.6193,127.7648,127.5101,127.5647,17053.0
2022-07-01 11:05:00,140.24,141.25,140.24,141.25,17640.0,127.5829,128.5017,127.5829,128.5017,17640.0
2022-07-01 11:10:00,141.25,141.26,140.91,141.15,15153.0,128.5017,128.5108,128.1924,128.4107,15153.0
2022-07-01 11:15:00,141.09,141.4,141.02,141.02,35549.0,128.3562,128.6382,128.2925,128.2925,35549.0
2022-07-01 11:20:00,141.06,141.17,140.9,141.06,21564.0,128.3289,128.4289,128.1833,128.3289,21564.0
2022-07-01 11:25:00,141.08,141.08,140.68,140.79,28551.0,128.3471,128.3471,127.9832,128.0832,28551.0
2022-07-01 11:30:00,140.82,141.0,140.82,140.85,14045.0,128.1105,128.2743,128.1105,128.1378,14045.0
2022-07-01 11:35:00,140.82,141.08,140.82,140.84,12750.0,128.1105,128.3471,128.1105,128.1287,12750.0
2022-07-01 11:40:00,140.85,141.24,140.83,140.97,17946.0,128.1378,128.4926,128.1196,128.247,17946.0
2022-07-01 11:45:00,140.91,141.0,140.87,140.96,13951.0,128.1924,128.2743,128.156,128.2379,13951.0
2022-07-01 11:50:00,140.9,140.9,140.23,140.25,12202.0,128.1833,128.1833,127.5738,127.592,12202.0
2022-07-01 11:55:00,140.25,140.43,140.21,140.3,17198.0,127.592,127.7557,127.5556,127.6375,17198.0
2022-07-01 12:00:00,140.35,140.35,139.92,140.2,24326.0,127.6829,127.6829,127.2918,127.5465,24326.0
2022-07-01 12:05:00,140.22,140.5,140.22,140.46,6616.0,127.5647,127.8194,127.5647,127.783,6616.0
2022-07-01 12:10:00,140.42,140.46,140.21,140.37,19911.0,127.7466,127.783,127.5556,127.7011,19911.0
2022-07-01 12:15:00,140.35,140.88,140.35,140.79,15411.0,127.6829,128.1651,127.6829,128.0832,15411.0
2022-07-01 12:20:00,140.79,140.94,140.73,140.91,21724.0,128.0832,128.2197,128.0287,128.1924,21724.0
2022-07-01 12:25:00,140.95,141.02,140.89,140.96,9718.0,128.2288,128.2925,128.1742,128.2379,9718.0
2022-07-01 12:30:00,140.99,141.22,140.93,141.11,34953.0,128.2652,128.4744,128.2106,128.3744,34953.0
2022-07-01 12:35:00,141.13,141.18,140.93,140.98,12226.0,128.3925,128.438,128.2106,128.2561,12226.0
2022-07-01 12:40:00,140.97,141.11,140.91,140.93,9164.0,128.247,128.3744,128.1924,128.2106,9164.0
2022-07-01 12:45:00,140.9,140.9,140.55,140.73,15345.0,128.1833,128.1833,127.8649,128.0287,15345.0
2022-07-01 12:50:00,140.75,140.87,140.7,140.85,6817.0,128.0468,128.156,128.0014,128.1378,6817.0
2022-07-01 12:55:00,140.89,140.94,140.41,140.41,12400.0,128.1742,128.2197,127.7375,127.7375,12400.0
2022-07-01 13:00:00,140.44,140.62,140.31,140.31,7520.0,127.7648,127.9286,127.6466,127.6466,7520.0
2022-07-01 13:05:00,140.34,140.46,140.32,140.46,3394.0,127.6738,127.783,127.6557,127.783,3394.0
2022-07-01 13:10:00,140.44,140.56,140.43,140.56,5498.0,127.7648,127.874,127.7557,127.874,5498.0
2022-07-01 13:15:00,140.58,140.71,140.39,140.68,13979.0,127.8922,128.0105,127.7193,127.9832,13979.0
2022-07-01 13:20:00,140.63,140.71,140.52,140.69,6168.0,127.9377,128.0105,127.8376,127.9923,6168.0
2022-07-01 13:25:00,140.68,140.93,140.65,140.93,8165.0,127.9832,128.2106,127.9559,128.2106,8165.0
2022-07-01 13:30:00,140.94,141.14,140.94,141.06,10745.0,128.2197,128.4016,128.2197,128.3289,10745.0
2022-07-01 13:35:00,141.05,141.32,140.85,141.17,38170.0,128.3198,128.5654,128.1378,128.4289,38170.0
2022-07-01 13:40:00,141.17,141.48,141.11,141.46,12387.0,128.4289,128.711,128.3744,128.6928,12387.0
2022-07-01 13:45:00,141.49,141.94,141.44,141.94,20452.0,128.7201,129.1294,128.6746,129.1294,20452.0
2022-07-01 13:50:00,141.92,141.94,141.63,141.64,23740.0,129.1112,129.1294,128.8474,128.8565,23740.0
2022-07-01 13:55:00,141.66,141.79,141.56,141.75,16418.0,128.8747,128.993,128.7837,128.9566,16418.0
2022-07-01 14:00:00,141.78,141.91,141.73,141.74,13978.0,128.9839,129.1022,128.9384,128.9475,13978.0
2022-07-01 14:05:00,141.76,141.76,141.46,141.5,13626.0,128.9657,128.9657,128.6928,128.7292,13626.0
2022-07-01 14:10:00,141.51,141.69,141.46,141.69,11857.0,128.7383,128.902,128.6928,128.902,11857.0
2022-07-01 14:15:00,141.71,141.86,141.51,141.86,21702.0,128.9202,129.0567,128.7383,129.0567,21702.0
2022-07-01 14:20:00,141.85,142.13,141.78,142.13,25113.0,129.0476,129.3023,128.9839,129.3023,25113.0
2022-07-01 14:25:00,142.17,142.17,141.88,141.92,12141.0,129.3387,129.3387,129.0749,129.1112,12141.0
2022-07-01 14:30:00,141.97,142.08,141.92,142.01,13966.0,129.1567,129.2568,129.1112,129.1931,13966.0
2022-07-01 14:35:00,142.04,142.21,141.93,142.2,15002.0,129.2204,129.3751,129.1203,129.366,15002.0
2022-07-01 14:40:00,142.17,142.21,142.1,142.12,7309.0,129.3387,129.3751,129.275,129.2932,7309.0
2022-07-01 14:45:00,142.1,142.31,142.08,142.22,174458.0,129.275,129.4661,129.2568,129.3842,174458.0
2022-07-01 14:50:00,142.25,142.25,141.97,141.99,19966.0,129.4115,129.4115,129.1567,129.1749,19966.0
2022-07-01 14:55:00,142.01,142.13,141.91,141.96,12888.0,129.1931,129.3023,129.1022,129.1476,12888.0
2022-07-01 15:00:00,142.01,142.06,141.52,141.55,13491.0,129.1931,129.2386,128.7474,128.7746,13491.0
2022-07-01 15:05:00,141.6,141.82,141.42,141.78,17348.0,128.8201,129.0203,128.6564,128.9839,17348.0
2022-07-01 15:10:00,141.77,141.89,141.69,141.73,17882.0,128.9748,129.084,128.902,128.9384,17882.0
2022-07-01 15:15:00,141.76,141.84,141.69,141.7,18067.0,128.9657,129.0385,128.902,128.9111,18067.0
2022-07-01 15:20:00,141.72,141.76,141.52,141.63,8769.0,128.9293,128.9657,128.7474,128.8474,8769.0
2022-07-01 15:25:00,141.61,141.71,141.45,141.48,18714.0,128.8292,128.9202,128.6837,128.711,18714.0
2022-07-01 15:30:00,141.47,141.86,141.47,141.8,35888.0,128.7019,129.0567,128.7019,129.0021,35888.0
2022-07-01 15:35:00,141.81,141.98,141.77,141.97,25926.0,129.0112,129.1658,128.9748,129.1567,25926.0
2022-07-01 15:40:00,142.02,142.22,142.0,142.11,36913.0,129.2022,129.3842,129.184,129.2841,36913.0
2022-07-01 15:45:00,142.1,142.41,142.1,142.4,47427.0,129.275,129.557,129.275,129.5479,47427.0
2022-07-01 15:50:00,142.38,142.42,141.84,142.05,46289.0,129.5297,129.5661,129.0385,129.2295,46289.0
2022-07-01 15:55:00,142.05,142.5,141.98,142.39,147583.0,129.2295,129.6389,129.1658,129.5388,147583.0
2022-07-05 09:30:00,141.41,142.07,141.06,141.59,60649.0,128.6473,129.2477,128.3289,128.811,60649.0
2022-07-05 09:35:00,141.61,141.62,140.73,140.73,30413.0,128.8292,128.8383,128.0287,128.0287,30413.0
2022-07-05 09:40:00,140.57,140.63,139.79,140.0,60363.0,127.8831,127.9377,127.1735,127.3645,60363.0
2022-07-05 09:45:00,139.93,140.55,139.74,139.9,31393.0,127.3009,127.8649,127.128,127.2736,31393.0
2022-07-05 09:50:00,139.89,140.09,139.7,139.9,48077.0,127.2645,127.4464,127.0916,127.2736,48077.0
2022-07-05 09:55:00,139.96,139.96,139.59,139.63,25137.0,127.3281,127.3281,126.9915,127.0279,25137.0
2022-07-05 10:00:00,139.63,140.43,139.3,139.97,31530.0,127.0279,127.7557,126.7277,127.3372,31530.0
2022-07-05 10:05:00,139.97,140.82,139.97,140.67,20756.0,127.3372,128.1105,127.3372,127.9741,20756.0
2022-07-05 10:10:00,140.64,141.08,140.48,140.9,14227.0,127.9468,128.3471,127.8012,128.1833,14227.0
2022-07-05 10:15:00,140.89,140.92,140.34,140.4,15562.0,128.1742,128.2015,127.6738,127.7284,15562.0
2022-07-05 10:20:00,140.36,140.62,140.16,140.18,15709.0,127.692,127.9286,127.5101,127.5283,15709.0
2022-07-05 10:25:00,140.18,140.63,140.16,140.63,21583.0,127.5283,127.9377,127.5101,127.9377,21583.0
2022-07-05 10:30:00,140.59,140.67,140.36,140.52,12567.0,127.9013,127.9741,127.692,127.8376,12567.0
2022-07-05 10:35:00,140.56,141.51,140.56,141.41,35376.0,127.874,128.7383,127.874,128.6473,35376.0
2022-07-05 10:40:00,141.39,141.65,141.05,141.06,16937.0,128.6291,128.8656,128.3198,128.3289,16937.0
2022-07-05 10:45:00,141.13,141.13,140.66,140.99,13373.0,128.3925,128.3925,127.965,128.2652,13373.0
2022-07-05 10:50:00,140.92,140.97,140.56,140.66,17387.0,128.2015,128.247,127.874,127.965,17387.0
2022-07-05 10:55:00,140.7,141.01,140.56,141.0,16924.0,128.0014,128.2834,127.874,128.2743,16924.0
2022-07-05 11:00:00,140.96,141.13,140.66,141.05,8685.0,128.2379,128.3925,127.965,128.3198,8685.0
2022-07-05 11:05:00,141.07,141.19,140.93,141.02,15536.0,128.338,128.4471,128.2106,128.2925,15536.0
2022-07-05 11:10:00,141.12,141.14,140.82,140.89,19043.0,128.3835,128.4016,128.1105,128.1742,19043.0
2022-07-05 11:15:00,140.91,141.46,140.91,141.26,14897.0,128.1924,128.6928,128.1924,128.5108,14897.0
2022-07-05 11:20:00,141.3,141.56,141.24,141.45,9359.0,128.5472,128.7837,128.4926,128.6837,9359.0
2022-07-05 11:25:00,141.48,141.8,141.36,141.76,24132.0,128.711,129.0021,128.6018,128.9657,24132.0
2022-07-05 11:30:00,141.77,142.11,141.55,141.96,23212.0,128.9748,129.2841,128.7746,129.1476,23212.0
2022-07-05 11:35:00,141.97,142.08,141.85,141.97,14398.0,129.1567,129.2568,129.0476,129.1567,14398.0
2022-07-05 11:40:00,142.01,142.46,142.01,142.45,16307.0,129.1931,129.6025,129.1931,129.5934,16307.0
2022-07-05 11:45:00,142.52,142.72,142.42,142.67,23480.0,129.6571,129.839,129.5661,129.7936,23480.0
2022-07-05 11:50:00,142.64,142.66,142.37,142.55,11742.0,129.7663,129.7845,129.5206,129.6844,11742.0
2022-07-05 11:55:00,142.52,142.55,142.39,142.43,25125.0,129.6571,129.6844,129.5388,129.5752,25125.0
2022-07-05 12:00:00,142.49,142.51,142.13,142.23,16321.0,129.6298,129.648,129.3023,129.3933,16321.0
2022-07-05 12:05:00,142.26,142.45,142.22,142.42,8021.0,129.4206,129.5934,129.3842,129.5661,8021.0
2022-07-05 12:10:00,142.42,142.81,142.4,142.65,11727.0,129.5661,129.9209,129.5479,129.7754,11727.0
2022-07-05 12:15:00,142.62,142.8,142.41,142.76,19356.0,129.7481,129.9118,129.557,129.8754,19356.0
2022-07-05 12:20:00,142.78,143.34,142.7,143.31,31257.0,129.8936,130.4031,129.8209,130.3758,31257.0
2022-07-05 12:25:00,143.31,143.46,143.12,143.15,25947.0,130.3758,130.5123,130.2029,130.2302,25947.0
2022-07-05 12:30:00,143.22,143.22,142.96,143.12,34545.0,130.2939,130.2939,130.0574,130.2029,34545.0
2022-07-05 12:35:00,143.15,143.73,143.15,143.69,25286.0,130.2302,130.7579,130.2302,130.7215,25286.0
2022-07-05 12:40:00,143.69,143.76,143.28,143.38,14642.0,130.7215,130.7852,130.3485,130.4395,14642.0
2022-07-05 12:45:00,143.34,143.35,143.15,143.35,23662.0,130.4031,130.4122,130.2302,130.4122,23662.0
2022-07-05 12:50:00,143.33,143.41,143.19,143.4,22175.0,130.394,130.4668,130.2666,130.4577,22175.0
2022-07-05 12:55:00,143.37,143.43,143.17,143.18,7910.0,130.4304,130.485,130.2484,130.2575,7910.0
2022-07-05 13:00:00,143.2,143.47,143.18,143.47,9839.0,130.2757,130.5214,130.2575,130.5214,9839.0
2022-07-05 13:05:00,143.49,143.75,143.3,143.69,16942.0,130.5396,130.7761,130.3667,130.7215,16942.0
2022-07-05 13:10:00,143.71,144.03,143.67,143.89,25626.0,130.7397,131.0308,130.7033,130.9035,25626.0
2022-07-05 13:15:00,143.91,144.27,143.8,144.19,68097.0,130.9216,131.2492,130.8216,131.1764,68097.0
2022-07-05 13:20:00,144.17,144.45,144.03,144.25,25519.0,131.1582,131.4129,131.0308,131.231,25519.0
2022-07-05 13:25:00,144.22,144.44,144.19,144.26,20075.0,131.2037,131.4038,131.1764,131.2401,20075.0
2022-07-05 13:30:00,144.24,144.44,144.14,144.43,51452.0,131.2219,131.4038,131.1309,131.3947,51452.0
2022-07-05 13:35:00,144.44,144.63,144.38,144.55,17675.0,131.4038,131.5767,131.3492,131.5039,17675.0
2022-07-05 13:40:00,144.59,144.73,144.42,144.42,22968.0,131.5403,131.6676,131.3856,131.3856,22968.0
2022-07-05 13:45:00,144.47,144.5,144.21,144.45,24431.0,131.4311,131.4584,131.1946,131.4129,24431.0
2022-07-05 13:50:00,144.47,144.59,144.43,144.47,19141.0,131.4311,131.5403,131.3947,131.4311,19141.0
2022-07-05 13:55:00,144.48,144.66,144.45,144.62,34271.0,131.4402,131.604,131.4129,131.5676,34271.0
2022-07-05 14:00:00,144.62,144.92,144.52,144.9,16499.0,131.5676,131.8405,131.4766,131.8223,16499.0
2022-07-05 14:05:00,144.9,144.9,144.45,144.5,38689.0,131.8223,131.8223,131.4129,131.4584,38689.0
2022-07-05 14:10:00,144.5,144.55,144.28,144.53,28689.0,131.4584,131.5039,131.2583,131.4857,28689.0
2022-07-05 14:15:00,144.55,144.85,144.41,144.83,22315.0,131.5039,131.7768,131.3765,131.7586,22315.0
2022-07-05 14:20:00,144.82,144.96,144.66,144.96,14088.0,131.7495,131.8769,131.604,131.8769,14088.0
2022-07-05 14:25:00,144.97,145.06,144.9,145.0,27098.0,131.886,131.9679,131.8223,131.9133,27098.0
2022-07-05 14:30:00,145.02,145.19,144.94,145.17,31946.0,131.9315,132.0861,131.8587,132.0679,31946.0
2022-07-05 14:35:00,145.13,145.69,145.12,145.68,27327.0,132.0315,132.541,132.0224,132.5319,27327.0
2022-07-05 14:40:00,145.7,145.76,145.39,145.46,47495.0,132.5501,132.6047,132.2681,132.3318,47495.0
2022-07-05 14:45:00,145.46,145.5,145.04,145.05,19244.0,132.3318,132.3681,131.9497,131.9588,19244.0
2022-07-05 14:50:00,145.07,145.31,145.05,145.19,15196.0,131.977,132.1953,131.9588,132.0861,15196.0
2022-07-05 14:55:00,145.17,145.19,144.91,144.92,24345.0,132.0679,132.0861,131.8314,131.8405,24345.0
2022-07-05 15:00:00,144.91,145.02,144.64,144.94,23934.0,131.8314,131.9315,131.5858,131.8587,23934.0
2022-07-05 15:05:00,144.98,145.15,144.87,145.11,21143.0,131.8951,132.0497,131.795,132.0133,21143.0
2022-07-05 15:10:00,145.1,145.25,145.0,145.22,26083.0,132.0042,132.1407,131.9133,132.1134,26083.0
2022-07-05 15:15:00,145.23,145.3,145.06,145.13,42695.0,132.1225,132.1862,131.9679,132.0315,42695.0
2022-07-05 15:20:00,145.14,145.64,145.11,145.64,37820.0,132.0406,132.4955,132.0133,132.4955,37820.0
2022-07-05 15:25:00,145.63,145.71,145.37,145.54,27437.0,132.4864,132.5592,132.2499,132.4045,27437.0
2022-07-05 15:30:00,145.55,145.87,145.48,145.83,50996.0,132.4136,132.7047,132.3499,132.6684,50996.0
2022-07-05 15:35:00,145.83,146.04,145.73,145.97,41368.0,132.6684,132.8594,132.5774,132.7957,41368.0
2022-07-05 15:40:00,145.98,145.98,145.78,145.83,55483.0,132.8048,132.8048,132.6229,132.6684,55483.0
2022-07-05 15:45:00,145.81,146.06,145.67,146.06,45916.0,132.6502,132.8776,132.5228,132.8776,45916.0
2022-07-05 15:50:00,146.05,146.05,145.59,145.85,82648.0,132.8685,132.8685,132.45,132.6866,82648.0
2022-07-05 15:55:00,145.84,145.85,145.37,145.72,174977.0,132.6775,132.6866,132.2499,132.5683,174977.0
2022-07-06 09:30:00,145.46,145.86,144.75,145.2,56951.0,132.3318,132.6957,131.6858,132.0952,56951.0
2022-07-06 09:35:00,145.13,145.13,143.98,144.5,31265.0,132.0315,132.0315,130.9853,131.4584,31265.0
2022-07-06 09:40:00,144.58,145.35,144.58,145.17,19856.0,131.5312,132.2317,131.5312,132.0679,19856.0
2022-07-06 09:45:00,145.15,145.15,144.35,144.68,16663.0,132.0497,132.0497,131.3219,131.6221,16663.0
2022-07-06 09:50:00,144.66,144.94,144.39,144.93,25107.0,131.604,131.8587,131.3583,131.8496,25107.0
2022-07-06 09:55:00,144.88,145.17,144.68,144.91,15698.0,131.8041,132.0679,131.6221,131.8314,15698.0
2022-07-06 10:00:00,144.94,144.98,144.23,144.38,20531.0,131.8587,131.8951,131.2128,131.3492,20531.0
2022-07-06 10:05:00,144.29,145.14,144.29,144.75,17978.0,131.2673,132.0406,131.2673,131.6858,17978.0
2022-07-06 10:10:00,144.77,144.91,143.92,144.16,19855.0,131.704,131.8314,130.9307,131.1491,19855.0
2022-07-06 10:15:00,144.2,144.54,143.98,144.06,21201.0,131.1855,131.4948,130.9853,131.0581,21201.0
2022-07-06 10:20:00,144.1,144.41,143.96,144.21,15158.0,131.0945,131.3765,130.9671,131.1946,15158.0
2022-07-06 10:25:00,144.13,144.42,144.04,144.36,16804.0,131.1218,131.3856,131.0399,131.331,16804.0
2022-07-06 10:30:00,144.42,144.5,144.15,144.39,15538.0,131.3856,131.4584,131.14,131.3583,15538.0
2022-07-06 10:35:00,144.38,144.61,144.17,144.44,11799.0,131.3492,131.5585,131.1582,131.4038,11799.0
2022-07-06 10:40:00,144.5,144.97,144.31,144.97,15520.0,131.4584,131.886,131.2855,131.886,15520.0
2022-07-06 10:45:00,145.08,145.14,144.63,144.77,14206.0,131.986,132.0406,131.5767,131.704,14206.0
2022-07-06 10:50:00,144.75,144.83,144.62,144.78,11039.0,131.6858,131.7586,131.5676,131.7131,11039.0
2022-07-06 10:55:00,144.8,145.17,144.71,144.97,12278.0,131.7313,132.0679,131.6494,131.886,12278.0
2022-07-06 11:00:00,144.92,144.98,144.17,144.48,32582.0,131.8405,131.8951,131.1582,131.4402,32582.0
2022-07-06 11:05:00,144.44,144.65,144.39,144.52,28400.0,131.4038,131.5949,131.3583,131.4766,28400.0
2022-07-06 11:10:00,144.48,144.76,144.39,144.7,20465.0,131.4402,131.6949,131.3583,131.6403,20465.0
2022-07-06 11:15:00,144.69,144.76,144.57,144.58,16557.0,131.6312,131.6949,131.5221,131.5312,16557.0
2022-07-06 11:20:00,144.55,144.7,144.46,144.66,19323.0,131.5039,131.6403,131.422,131.604,19323.0
2022-07-06 11:25:00,144.62,144.72,144.46,144.51,17124.0,131.5676,131.6585,131.422,131.4675,17124.0
2022-07-06 11:30:00,144.47,144.6,143.98,144.16,30761.0,131.4311,131.5494,130.9853,131.1491,30761.0
2022-07-06 11:35:00,144.17,144.2,143.97,144.05,9812.0,131.1582,131.1855,130.9762,131.049,9812.0
2022-07-06 11:40:00,144.04,144.06,143.52,143.54,22152.0,131.0399,131.0581,130.5668,130.585,22152.0
2022-07-06 11:45:00,143.49,143.84,143.42,143.77,18322.0,130.5396,130.858,130.4759,130.7943,18322.0
2022-07-06 11:50:00,143.77,143.84,143.66,143.67,16267.0,130.7943,130.858,130.6942,130.7033,16267.0
2022-07-06 11:55:00,143.66,143.75,143.53,143.62,9603.0,130.6942,130.7761,130.5759,130.6578,9603.0
2022-07-06 12:00:00,143.64,143.66,143.4,143.4,17056.0,130.676,130.6942,130.4577,130.4577,17056.0
2022-07-06 12:05:00,143.42,143.51,143.09,143.13,20586.0,130.4759,130.5577,130.1757,130.212,20586.0
2022-07-06 12:10:00,143.11,143.46,143.1,143.41,16136.0,130.1938,130.5123,130.1848,130.4668,16136.0
2022-07-06 12:15:00,143.43,143.55,143.36,143.49,13083.0,130.485,130.5941,130.4213,130.5396,13083.0
2022-07-06 12:20:00,143.49,143.73,143.44,143.46,22027.0,130.5396,130.7579,130.4941,130.5123,22027.0
2022-07-06 12:25:00,143.42,143.44,143.26,143.34,21660.0,130.4759,130.4941,130.3303,130.4031,21660.0
2022-07-06 12:30:00,143.35,143.38,143.21,143.32,19383.0,130.4122,130.4395,130.2848,130.3849,19383.0
2022-07-06 12:35:00,143.34,143.49,143.31,143.32,6973.0,130.4031,130.5396,130.3758,130.3849,6973.0
2022-07-06 12:40:00,143.35,143.42,143.24,143.42,8514.0,130.4122,130.4759,130.3121,130.4759,8514.0
2022-07-06 12:45:00,143.39,143.4,143.28,143.34,11010.0,130.4486,130.4577,130.3485,130.4031,11010.0
2022-07-06 12:50:00,143.32,143.35,143.03,143.31,16863.0,130.3849,130.4122,130.1211,130.3758,16863.0
2022-07-06 12:55:00,143.34,143.5,143.26,143.43,8060.0,130.4031,130.5486,130.3303,130.485,8060.0
2022-07-06 13:00:00,143.45,143.64,143.43,143.48,15083.0,130.5032,130.676,130.485,130.5305,15083.0
2022-07-06 13:05:00,143.5,143.66,143.44,143.59,17419.0,130.5486,130.6942,130.4941,130.6305,17419.0
2022-07-06 13:10:00,143.59,143.62,143.47,143.53,9615.0,130.6305,130.6578,130.5214,130.5759,9615.0
2022-07-06 13:15:00,143.56,143.58,143.4,143.54,25638.0,130.6032,130.6214,130.4577,130.585,25638.0
2022-07-06 13:20:00,143.55,143.71,143.42,143.69,19906.0,130.5941,130.7397,130.4759,130.7215,19906.0
2022-07-06 13:25:00,143.65,143.79,143.62,143.62,37344.0,130.6851,130.8125,130.6578,130.6578,37344.0
2022-07-06 13:30:00,143.61,143.7,143.57,143.69,16061.0,130.6487,130.7306,130.6123,130.7215,16061.0
2022-07-06 13:35:00,143.72,143.76,143.6,143.64,12237.0,130.7488,130.7852,130.6396,130.676,12237.0
2022-07-06 13:40:00,143.62,143.68,143.55,143.6,12297.0,130.6578,130.7124,130.5941,130.6396,12297.0
2022-07-06 13:45:00,143.59,143.7,143.57,143.63,12080.0,130.6305,130.7306,130.6123,130.6669,12080.0
2022-07-06 13:50:00,143.64,143.73,143.57,143.65,9736.0,130.676,130.7579,130.6123,130.6851,9736.0
2022-07-06 13:55:00,143.63,143.72,143.62,143.66,12578.0,130.6669,130.7488,130.6578,130.6942,12578.0
2022-07-06 14:00:00,143.64,143.9,143.25,143.7,27670.0,130.676,130.9125,130.3212,130.7306,27670.0
2022-07-06 14:05:00,143.71,144.11,143.69,143.73,20864.0,130.7397,131.1036,130.7215,130.7579,20864.0
2022-07-06 14:10:00,143.73,143.85,143.36,143.77,23106.0,130.7579,130.8671,130.4213,130.7943,23106.0
2022-07-06 14:15:00,143.72,143.76,143.56,143.63,12424.0,130.7488,130.7852,130.6032,130.6669,12424.0
2022-07-06 14:20:00,143.65,143.86,143.65,143.8,12905.0,130.6851,130.8762,130.6851,130.8216,12905.0
2022-07-06 14:25:00,143.78,144.58,143.68,144.53,32091.0,130.8034,131.5312,130.7124,131.4857,32091.0
2022-07-06 14:30:00,144.62,144.93,144.45,144.68,17953.0,131.5676,131.8496,131.4129,131.6221,17953.0
2022-07-06 14:35:00,144.72,144.8,144.38,144.56,23568.0,131.6585,131.7313,131.3492,131.513,23568.0
2022-07-06 14:40:00,144.6,145.32,144.57,145.32,35257.0,131.5494,132.2044,131.5221,132.2044,35257.0
2022-07-06 14:45:00,145.32,145.4,145.09,145.22,23199.0,132.2044,132.2772,131.9951,132.1134,23199.0
2022-07-06 14:50:00,145.19,145.33,145.13,145.25,18107.0,132.0861,132.2135,132.0315,132.1407,18107.0
2022-07-06 14:55:00,145.21,145.29,145.16,145.19,24981.0,132.1043,132.1771,132.0588,132.0861,24981.0
2022-07-06 15:00:00,145.22,145.28,145.16,145.27,39170.0,132.1134,132.168,132.0588,132.1589,39170.0
2022-07-06 15:05:00,145.29,145.45,145.25,145.42,18750.0,132.1771,132.3227,132.1407,132.2954,18750.0
2022-07-06 15:10:00,145.44,145.54,145.32,145.44,27885.0,132.3136,132.4045,132.2044,132.3136,27885.0
2022-07-06 15:15:00,145.4,145.91,145.39,145.75,42746.0,132.2772,132.7411,132.2681,132.5956,42746.0
2022-07-06 15:20:00,145.73,145.9,145.71,145.8,14479.0,132.5774,132.732,132.5592,132.6411,14479.0
2022-07-06 15:25:00,145.8,145.8,145.64,145.74,12601.0,132.6411,132.6411,132.4955,132.5865,12601.0
2022-07-06 15:30:00,145.75,145.87,145.71,145.87,20525.0,132.5956,132.7047,132.5592,132.7047,20525.0
2022-07-06 15:35:00,145.83,146.08,145.75,145.75,33043.0,132.6684,132.8958,132.5956,132.5956,33043.0
2022-07-06 15:40:00,145.74,145.75,145.52,145.56,34714.0,132.5865,132.5956,132.3863,132.4227,34714.0
2022-07-06 15:45:00,145.54,145.59,145.3,145.32,30170.0,132.4045,132.45,132.1862,132.2044,30170.0
2022-07-06 15:50:00,145.33,145.41,144.74,144.75,83468.0,132.2135,132.2863,131.6767,131.6858,83468.0
2022-07-06 15:55:00,144.75,144.86,144.56,144.82,108468.0,131.6858,131.7859,131.513,131.7495,108468.0
2022-07-07 09:30:00,145.78,146.88,145.24,146.75,87661.0,132.6229,133.6236,132.1316,133.5053,87661.0
2022-07-07 09:35:00,146.79,147.95,146.5,147.72,44362.0,133.5417,134.597,133.2779,134.3878,44362.0
2022-07-07 09:40:00,147.71,148.44,147.5,148.21,43310.0,134.3787,135.0428,134.1876,134.8336,43310.0
2022-07-07 09:45:00,148.15,148.17,147.62,147.62,48826.0,134.779,134.7972,134.2968,134.2968,48826.0
2022-07-07 09:50:00,147.69,147.73,147.02,147.02,42251.0,134.3605,134.3969,133.751,133.751,42251.0
2022-07-07 09:55:00,147.11,147.91,147.09,147.68,35538.0,133.8328,134.5606,133.8146,134.3514,35538.0
2022-07-07 10:00:00,147.71,147.71,146.9,146.92,32321.0,134.3787,134.3787,133.6418,133.66,32321.0
2022-07-07 10:05:00,146.9,147.09,146.44,146.63,41890.0,133.6418,133.8146,133.2233,133.3962,41890.0
2022-07-07 10:10:00,146.65,147.02,146.55,146.88,30835.0,133.4144,133.751,133.3234,133.6236,30835.0
2022-07-07 10:15:00,146.88,146.97,146.36,146.47,25582.0,133.6236,133.7055,133.1505,133.2506,25582.0
2022-07-07 10:20:00,146.47,146.62,146.25,146.28,38234.0,133.2506,133.3871,133.0505,133.0777,38234.0
2022-07-07 10:25:00,146.28,146.64,146.24,146.61,25086.0,133.0777,133.4053,133.0414,133.378,25086.0
2022-07-07 10:30:00,146.64,146.93,146.32,146.85,33462.0,133.4053,133.6691,133.1141,133.5963,33462.0
2022-07-07 10:35:00,146.88,147.16,146.88,147.12,22523.0,133.6236,133.8783,133.6236,133.8419,22523.0
2022-07-07 10:40:00,147.19,147.44,147.01,147.41,47957.0,133.9056,134.1331,133.7419,134.1058,47957.0
2022-07-07 10:45:00,147.4,147.79,147.26,147.78,20070.0,134.0967,134.4515,133.9693,134.4424,20070.0
2022-07-07 10:50:00,147.8,148.05,147.75,147.9,25751.0,134.4606,134.688,134.4151,134.5515,25751.0
2022-07-07 10:55:00,147.92,148.12,147.84,148.03,41844.0,134.5697,134.7517,134.4969,134.6698,41844.0
2022-07-07 11:00:00,148.05,148.42,147.88,148.42,60157.0,134.688,135.0246,134.5333,135.0246,60157.0
2022-07-07 11:05:00,148.42,148.58,148.3,148.45,23414.0,135.0246,135.1702,134.9154,135.0519,23414.0
2022-07-07 11:10:00,148.45,148.5,148.34,148.34,13630.0,135.0519,135.0974,134.9518,134.9518,13630.0
2022-07-07 11:15:00,148.36,148.61,148.36,148.46,18001.0,134.97,135.1975,134.97,135.061,18001.0
2022-07-07 11:20:00,148.45,148.86,148.42,148.65,47414.0,135.0519,135.4249,135.0246,135.2338,47414.0
2022-07-07 11:25:00,148.8,148.9,148.51,148.61,29308.0,135.3703,135.4613,135.1065,135.1975,29308.0
2022-07-07 11:30:00,148.58,148.78,148.54,148.76,19745.0,135.1702,135.3521,135.1338,135.3339,19745.0
2022-07-07 11:35:00,148.73,148.9,148.67,148.82,27506.0,135.3066,135.4613,135.252,135.3885,27506.0
2022-07-07 11:40:00,148.83,148.97,148.75,148.79,24725.0,135.3976,135.525,135.3248,135.3612,24725.0
2022-07-07 11:45:00,148.78,148.96,148.76,148.92,26081.0,135.3521,135.5159,135.3339,135.4795,26081.0
2022-07-07 11:50:00,148.92,149.06,148.63,148.76,39294.0,135.4795,135.6068,135.2156,135.3339,39294.0
2022-07-07 11:55:00,148.75,148.9,148.56,148.84,35257.0,135.3248,135.4613,135.152,135.4067,35257.0
2022-07-07 12:00:00,148.83,148.93,148.77,148.86,19641.0,135.3976,135.4886,135.343,135.4249,19641.0
2022-07-07 12:05:00,148.84,148.85,148.68,148.81,12513.0,135.4067,135.4158,135.2611,135.3794,12513.0
2022-07-07 12:10:00,148.82,148.93,148.76,148.88,24426.0,135.3885,135.4886,135.3339,135.4431,24426.0
2022-07-07 12:15:00,148.87,149.09,148.78,148.92,31067.0,135.434,135.6341,135.3521,135.4795,31067.0
2022-07-07 12:20:00,148.9,148.97,148.83,148.89,10318.0,135.4613,135.525,135.3976,135.4522,10318.0
2022-07-07 12:25:00,148.91,148.99,148.69,148.69,19444.0,135.4704,135.5432,135.2702,135.2702,19444.0
2022-07-07 12:30:00,148.75,148.9,148.71,148.88,14497.0,135.3248,135.4613,135.2884,135.4431,14497.0
2022-07-07 12:35:00,148.88,148.99,148.81,148.93,16701.0,135.4431,135.5432,135.3794,135.4886,16701.0
2022-07-07 12:40:00,148.93,149.01,148.89,148.89,20716.0,135.4886,135.5614,135.4522,135.4522,20716.0
2022-07-07 12:45:00,148.89,148.93,148.59,148.6,18531.0,135.4522,135.4886,135.1793,135.1884,18531.0
2022-07-07 12:50:00,148.6,148.84,148.59,148.68,23346.0,135.1884,135.4067,135.1793,135.2611,23346.0
2022-07-07 12:55:00,148.56,148.69,148.48,148.58,18725.0,135.152,135.2702,135.0792,135.1702,18725.0
2022-07-07 13:00:00,148.55,148.81,148.5,148.6,22161.0,135.1429,135.3794,135.0974,135.1884,22161.0
2022-07-07 13:05:00,148.56,148.77,148.48,148.61,22246.0,135.152,135.343,135.0792,135.1975,22246.0
2022-07-07 13:10:00,148.59,148.66,148.38,148.44,20543.0,135.1793,135.2429,134.9882,135.0428,20543.0
2022-07-07 13:15:00,148.47,148.66,148.46,148.65,16413.0,135.0701,135.2429,135.061,135.2338,16413.0
2022-07-07 13:20:00,148.65,148.66,148.45,148.5,12042.0,135.2338,135.2429,135.0519,135.0974,12042.0
2022-07-07 13:25:00,148.48,148.64,148.46,148.62,11619.0,135.0792,135.2247,135.061,135.2066,11619.0
2022-07-07 13:30:00,148.6,148.71,148.49,148.55,19627.0,135.1884,135.2884,135.0883,135.1429,19627.0
2022-07-07 13:35:00,148.54,148.68,148.49,148.64,17317.0,135.1338,135.2611,135.0883,135.2247,17317.0
2022-07-07 13:40:00,148.66,148.75,148.51,148.61,13321.0,135.2429,135.3248,135.1065,135.1975,13321.0
2022-07-07 13:45:00,148.62,148.63,148.18,148.18,14783.0,135.2066,135.2156,134.8063,134.8063,14783.0
2022-07-07 13:50:00,148.16,148.25,148.05,148.22,23987.0,134.7881,134.8699,134.688,134.8427,23987.0
2022-07-07 13:55:00,148.2,148.4,148.2,148.36,11968.0,134.8245,135.0064,134.8245,134.97,11968.0
2022-07-07 14:00:00,148.34,148.62,148.34,148.52,22074.0,134.9518,135.2066,134.9518,135.1156,22074.0
2022-07-07 14:05:00,148.52,148.81,148.5,148.8,21493.0,135.1156,135.3794,135.0974,135.3703,21493.0
2022-07-07 14:10:00,148.79,148.91,148.78,148.9,27665.0,135.3612,135.4704,135.3521,135.4613,27665.0
2022-07-07 14:15:00,148.9,148.95,148.78,148.93,20588.0,135.4613,135.5068,135.3521,135.4886,20588.0
2022-07-07 14:20:00,148.93,149.16,148.92,149.11,33762.0,135.4886,135.6978,135.4795,135.6523,33762.0
2022-07-07 14:25:00,149.12,149.2,149.09,149.2,18256.0,135.6614,135.7342,135.6341,135.7342,18256.0
2022-07-07 14:30:00,149.22,149.31,149.11,149.22,20344.0,135.7524,135.8343,135.6523,135.7524,20344.0
2022-07-07 14:35:00,149.21,149.25,149.07,149.25,26823.0,135.7433,135.7797,135.6159,135.7797,26823.0
2022-07-07 14:40:00,149.25,149.42,149.12,149.17,25881.0,135.7797,135.9343,135.6614,135.7069,25881.0
2022-07-07 14:45:00,149.14,149.38,149.13,149.37,21969.0,135.6796,135.898,135.6705,135.8889,21969.0
2022-07-07 14:50:00,149.37,149.37,149.21,149.31,13760.0,135.8889,135.8889,135.7433,135.8343,13760.0
2022-07-07 14:55:00,149.31,149.58,149.27,149.53,25042.0,135.8343,136.0799,135.7979,136.0344,25042.0
2022-07-07 15:00:00,149.54,149.58,149.4,149.46,22493.0,136.0435,136.0799,135.9162,135.9707,22493.0
2022-07-07 15:05:00,149.46,149.54,149.46,149.54,21270.0,135.9707,136.0435,135.9707,136.0435,21270.0
2022-07-07 15:10:00,149.53,149.67,149.5,149.62,24522.0,136.0344,136.1618,136.0071,136.1163,24522.0
2022-07-07 15:15:00,149.63,149.7,149.57,149.62,25468.0,136.1254,136.1891,136.0708,136.1163,25468.0
2022-07-07 15:20:00,149.63,149.78,149.62,149.68,24149.0,136.1254,136.2619,136.1163,136.1709,24149.0
2022-07-07 15:25:00,149.68,149.8,149.62,149.66,30827.0,136.1709,136.2801,136.1163,136.1527,30827.0
2022-07-07 15:30:00,149.64,149.92,149.64,149.81,46282.0,136.1345,136.3892,136.1345,136.2892,46282.0
2022-07-07 15:35:00,149.82,150.09,149.81,149.98,66749.0,136.2982,136.5439,136.2892,136.4438,66749.0
2022-07-07 15:40:00,149.95,150.13,149.93,149.96,81197.0,136.4165,136.5803,136.3983,136.4256,81197.0
2022-07-07 15:45:00,149.94,150.07,149.87,149.96,59146.0,136.4074,136.5257,136.3437,136.4256,59146.0
2022-07-07 15:50:00,149.96,150.1,149.82,149.98,82553.0,136.4256,136.553,136.2982,136.4438,82553.0
2022-07-07 15:55:00,149.97,150.13,149.9,149.91,129109.0,136.4347,136.5803,136.371,136.3801,129109.0
2022-07-08 09:30:00,149.89,150.03,149.44,149.77,49734.0,136.3619,136.4893,135.9525,136.2528,49734.0
2022-07-08 09:35:00,149.6,149.83,149.38,149.41,24961.0,136.0981,136.3073,135.898,135.9253,24961.0
2022-07-08 09:40:00,149.47,149.88,149.24,149.39,20690.0,135.9798,136.3528,135.7706,135.9071,20690.0
2022-07-08 09:45:00,149.39,149.54,148.67,148.67,20388.0,135.9071,136.0435,135.252,135.252,20388.0
2022-07-08 09:50:00,148.65,148.84,147.89,148.25,30781.0,135.2338,135.4067,134.5424,134.8699,30781.0
2022-07-08 09:55:00,148.25,148.64,148.18,148.41,18052.0,134.8699,135.2247,134.8063,135.0155,18052.0
2022-07-08 10:00:00,148.38,148.62,148.22,148.39,17289.0,134.9882,135.2066,134.8427,134.9973,17289.0
2022-07-08 10:05:00,148.36,148.6,148.32,148.53,36950.0,134.97,135.1884,134.9336,135.1247,36950.0
2022-07-08 10:10:00,148.49,148.49,148.11,148.2,15331.0,135.0883,135.0883,134.7426,134.8245,15331.0
2022-07-08 10:15:00,148.24,148.61,148.21,148.44,11858.0,134.8608,135.1975,134.8336,135.0428,11858.0
2022-07-08 10:20:00,148.37,148.52,148.13,148.43,21051.0,134.9791,135.1156,134.7608,135.0337,21051.0
2022-07-08 10:25:00,148.46,149.14,148.45,149.12,21174.0,135.061,135.6796,135.0519,135.6614,21174.0
2022-07-08 10:30:00,149.12,149.16,148.83,148.99,18359.0,135.6614,135.6978,135.3976,135.5432,18359.0
2022-07-08 10:35:00,149.06,149.43,149.06,149.2,19470.0,135.6068,135.9434,135.6068,135.7342,19470.0
2022-07-08 10:40:00,149.17,149.29,148.96,149.12,12779.0,135.7069,135.8161,135.5159,135.6614,12779.0
2022-07-08 10:45:00,149.14,149.3,149.0,149.23,17491.0,135.6796,135.8252,135.5523,135.7615,17491.0
2022-07-08 10:50:00,149.2,149.2,148.73,148.79,18006.0,135.7342,135.7342,135.3066,135.3612,18006.0
2022-07-08 10:55:00,148.76,149.04,148.76,148.99,13627.0,135.3339,135.5886,135.3339,135.5432,13627.0
2022-07-08 11:00:00,148.99,149.21,148.88,149.15,11852.0,135.5432,135.7433,135.4431,135.6887,11852.0
2022-07-08 11:05:00,149.08,149.62,148.96,149.6,20970.0,135.625,136.1163,135.5159,136.0981,20970.0
2022-07-08 11:10:00,149.55,149.62,149.32,149.37,10373.0,136.0526,136.1163,135.8434,135.8889,10373.0
2022-07-08 11:15:00,149.35,149.43,149.09,149.15,14244.0,135.8707,135.9434,135.6341,135.6887,14244.0
2022-07-08 11:20:00,149.18,149.31,149.14,149.17,14795.0,135.716,135.8343,135.6796,135.7069,14795.0
2022-07-08 11:25:00,149.13,149.53,149.13,149.29,15427.0,135.6705,136.0344,135.6705,135.8161,15427.0
2022-07-08 11:30:00,149.27,149.31,149.15,149.21,12363.0,135.7979,135.8343,135.6887,135.7433,12363.0
2022-07-08 11:35:00,149.2,149.2,148.85,148.95,8619.0,135.7342,135.7342,135.4158,135.5068,8619.0
2022-07-08 11:40:00,148.94,148.96,148.82,148.93,12434.0,135.4977,135.5159,135.3885,135.4886,12434.0
2022-07-08 11:45:00,148.94,148.97,148.55,148.63,15024.0,135.4977,135.525,135.1429,135.2156,15024.0
2022-07-08 11:50:00,148.63,148.9,148.58,148.78,9026.0,135.2156,135.4613,135.1702,135.3521,9026.0
2022-07-08 11:55:00,148.8,149.21,148.8,149.18,11534.0,135.3703,135.7433,135.3703,135.716,11534.0
2022-07-08 12:00:00,149.2,149.22,149.02,149.03,15044.0,135.7342,135.7524,135.5705,135.5795,15044.0
2022-07-08 12:05:00,149.04,149.1,148.61,148.63,28127.0,135.5886,135.6432,135.1975,135.2156,28127.0
2022-07-08 12:10:00,148.58,148.75,148.44,148.5,6249.0,135.1702,135.3248,135.0428,135.0974,6249.0
2022-07-08 12:15:00,148.45,148.62,148.4,148.6,22618.0,135.0519,135.2066,135.0064,135.1884,22618.0
2022-07-08 12:20:00,148.6,148.75,148.39,148.5,10876.0,135.1884,135.3248,134.9973,135.0974,10876.0
2022-07-08 12:25:00,148.49,148.5,148.0,148.02,13742.0,135.0883,135.0974,134.6425,134.6607,13742.0
2022-07-08 12:30:00,148.01,148.08,147.84,147.93,21377.0,134.6516,134.7153,134.4969,134.5788,21377.0
2022-07-08 12:35:00,147.92,148.04,147.78,147.85,17970.0,134.5697,134.6789,134.4424,134.506,17970.0
2022-07-08 12:40:00,147.87,147.87,147.7,147.85,6602.0,134.5242,134.5242,134.3696,134.506,6602.0
2022-07-08 12:45:00,147.82,147.94,147.69,147.94,5790.0,134.4788,134.5879,134.3605,134.5879,5790.0
2022-07-08 12:50:00,147.94,147.95,147.74,147.83,9263.0,134.5879,134.597,134.406,134.4879,9263.0
2022-07-08 12:55:00,147.87,147.88,147.68,147.72,17663.0,134.5242,134.5333,134.3514,134.3878,17663.0
2022-07-08 13:00:00,147.7,147.83,147.46,147.52,9818.0,134.3696,134.4879,134.1512,134.2058,9818.0
2022-07-08 13:05:00,147.56,147.84,147.56,147.72,11879.0,134.2422,134.4969,134.2422,134.3878,11879.0
2022-07-08 13:10:00,147.74,147.86,147.7,147.78,7044.0,134.406,134.5151,134.3696,134.4424,7044.0
2022-07-08 13:15:00,147.78,147.79,147.55,147.58,5316.0,134.4424,134.4515,134.2331,134.2604,5316.0
2022-07-08 13:20:00,147.59,147.62,147.51,147.6,10801.0,134.2695,134.2968,134.1967,134.2786,10801.0
2022-07-08 13:25:00,147.63,148.05,147.63,148.0,10348.0,134.3059,134.688,134.3059,134.6425,10348.0
2022-07-08 13:30:00,147.99,147.99,147.81,147.85,6957.0,134.6334,134.6334,134.4697,134.506,6957.0
2022-07-08 13:35:00,147.87,147.89,147.74,147.84,11271.0,134.5242,134.5424,134.406,134.4969,11271.0
2022-07-08 13:40:00,147.81,147.98,147.8,147.92,8748.0,134.4697,134.6243,134.4606,134.5697,8748.0
2022-07-08 13:45:00,147.89,148.12,147.86,148.12,9953.0,134.5424,134.7517,134.5151,134.7517,9953.0
2022-07-08 13:50:00,148.14,148.45,148.13,148.4,12606.0,134.7699,135.0519,134.7608,135.0064,12606.0
2022-07-08 13:55:00,148.41,148.45,148.31,148.39,22836.0,135.0155,135.0519,134.9245,134.9973,22836.0
2022-07-08 14:00:00,148.41,148.55,148.33,148.51,9592.0,135.0155,135.1429,134.9427,135.1065,9592.0
2022-07-08 14:05:00,148.5,148.76,148.48,148.74,6757.0,135.0974,135.3339,135.0792,135.3157,6757.0
2022-07-08 14:10:00,148.74,148.83,148.7,148.8,14901.0,135.3157,135.3976,135.2793,135.3703,14901.0
2022-07-08 14:15:00,148.8,148.89,148.78,148.88,11525.0,135.3703,135.4522,135.3521,135.4431,11525.0
2022-07-08 14:20:00,148.91,149.1,148.87,148.99,12402.0,135.4704,135.6432,135.434,135.5432,12402.0
2022-07-08 14:25:00,148.99,149.17,148.97,149.16,11309.0,135.5432,135.7069,135.525,135.6978,11309.0
2022-07-08 14:30:00,149.18,149.22,149.11,149.22,19809.0,135.716,135.7524,135.6523,135.7524,19809.0
2022-07-08 14:35:00,149.23,149.29,149.19,149.21,9015.0,135.7615,135.8161,135.7251,135.7433,9015.0
2022-07-08 14:40:00,149.17,149.3,149.14,149.29,13509.0,135.7069,135.8252,135.6796,135.8161,13509.0
2022-07-08 14:45:00,149.31,149.31,149.09,149.09,7915.0,135.8343,135.8343,135.6341,135.6341,7915.0
2022-07-08 14:50:00,149.1,149.19,148.75,148.78,11204.0,135.6432,135.7251,135.3248,135.3521,11204.0
2022-07-08 14:55:00,148.74,148.94,148.7,148.93,18808.0,135.3157,135.4977,135.2793,135.4886,18808.0
2022-07-08 15:00:00,148.95,148.97,148.77,148.92,7289.0,135.5068,135.525,135.343,135.4795,7289.0
2022-07-08 15:05:00,148.93,148.93,148.51,148.57,13267.0,135.4886,135.4886,135.1065,135.1611,13267.0
2022-07-08 15:10:00,148.57,148.61,148.45,148.57,11215.0,135.1611,135.1975,135.0519,135.1611,11215.0
2022-07-08 15:15:00,148.58,148.79,148.5,148.73,15878.0,135.1702,135.3612,135.0974,135.3066,15878.0
2022-07-08 15:20:00,148.74,148.86,148.69,148.7,13069.0,135.3157,135.4249,135.2702,135.2793,13069.0
2022-07-08 15:25:00,148.71,148.77,148.68,148.75,18136.0,135.2884,135.343,135.2611,135.3248,18136.0
2022-07-08 15:30:00,148.74,148.78,148.34,148.39,30554.0,135.3157,135.3521,134.9518,134.9973,30554.0
2022-07-08 15:35:00,148.4,148.42,148.08,148.24,19275.0,135.0064,135.0246,134.7153,134.8608,19275.0
2022-07-08 15:40:00,148.25,148.53,148.24,148.5,20162.0,134.8699,135.1247,134.8608,135.0974,20162.0
2022-07-08 15:45:00,148.48,148.57,148.21,148.27,31737.0,135.0792,135.1611,134.8336,134.8881,31737.0
2022-07-08 15:50:00,148.24,148.27,148.03,148.14,56392.0,134.8608,134.8881,134.6698,134.7699,56392.0
2022-07-08 15:55:00,148.12,148.18,147.89,147.98,124396.0,134.7517,134.8063,134.5424,134.6243,124396.0
2022-07-11 09:30:00,147.99,148.5,147.27,148.38,52758.0,134.6334,135.0974,133.9784,134.9882,52758.0
2022-07-11 09:35:00,148.31,148.71,147.85,148.11,24175.0,134.9245,135.2884,134.506,134.7426,24175.0
2022-07-11 09:40:00,148.17,148.25,147.78,147.92,28876.0,134.7972,134.8699,134.4424,134.5697,28876.0
2022-07-11 09:45:00,147.9,147.9,147.43,147.71,24473.0,134.5515,134.5515,134.124,134.3787,24473.0
2022-07-11 09:50:00,147.74,147.76,147.13,147.5,37416.0,134.406,134.4242,133.851,134.1876,37416.0
2022-07-11 09:55:00,147.34,147.88,147.29,147.76,22809.0,134.0421,134.5333,133.9966,134.4242,22809.0
2022-07-11 10:00:00,147.72,147.74,147.35,147.43,7577.0,134.3878,134.406,134.0512,134.124,7577.0
2022-07-11 10:05:00,147.48,147.86,147.41,147.43,12659.0,134.1694,134.5151,134.1058,134.124,12659.0
2022-07-11 10:10:00,147.48,147.93,147.48,147.89,20823.0,134.1694,134.5788,134.1694,134.5424,20823.0
2022-07-11 10:15:00,147.78,148.25,147.76,147.78,16809.0,134.4424,134.8699,134.4242,134.4424,16809.0
2022-07-11 10:20:00,147.66,147.7,147.31,147.42,7252.0,134.3332,134.3696,134.0148,134.1149,7252.0
2022-07-11 10:25:00,147.47,147.87,147.47,147.78,10295.0,134.1603,134.5242,134.1603,134.4424,10295.0
2022-07-11 10:30:00,147.77,148.01,147.75,147.86,18032.0,134.4333,134.6516,134.4151,134.5151,18032.0
2022-07-11 10:35:00,147.77,147.86,147.54,147.75,11197.0,134.4333,134.5151,134.224,134.4151,11197.0
2022-07-11 10:40:00,147.74,148.01,147.42,147.47,6821.0,134.406,134.6516,134.1149,134.1603,6821.0
2022-07-11 10:45:00,147.46,147.62,147.37,147.56,7206.0,134.1512,134.2968,134.0694,134.2422,7206.0
2022-07-11 10:50:00,147.6,147.64,147.43,147.51,11542.0,134.2786,134.315,134.124,134.1967,11542.0
2022-07-11 10:55:00,147.49,147.52,146.94,146.96,27955.0,134.1785,134.2058,133.6782,133.6964,27955.0
2022-07-11 11:00:00,146.96,147.19,146.81,147.19,10622.0,133.6964,133.9056,133.5599,133.9056,10622.0
2022-07-11 11:05:00,147.24,147.49,147.21,147.38,9435.0,133.9511,134.1785,133.9238,134.0785,9435.0
2022-07-11 11:10:00,147.36,147.52,147.17,147.21,8677.0,134.0603,134.2058,133.8874,133.9238,8677.0
2022-07-11 11:15:00,147.25,147.35,147.19,147.25,6490.0,133.9602,134.0512,133.9056,133.9602,6490.0
2022-07-11 11:20:00,147.22,147.35,146.98,146.98,10755.0,133.9329,134.0512,133.7146,133.7146,10755.0
2022-07-11 11:25:00,146.98,147.14,146.94,147.09,8919.0,133.7146,133.8601,133.6782,133.8146,8919.0
2022-07-11 11:30:00,147.13,147.19,146.89,146.92,9989.0,133.851,133.9056,133.6327,133.66,9989.0
2022-07-11 11:35:00,146.91,147.05,146.71,146.82,29884.0,133.6509,133.7782,133.4689,133.569,29884.0
2022-07-11 11:40:00,146.8,146.81,146.69,146.81,14249.0,133.5508,133.5599,133.4507,133.5599,14249.0
2022-07-11 11:45:00,146.8,146.81,146.6,146.6,10129.0,133.5508,133.5599,133.3689,133.3689,10129.0
2022-07-11 11:50:00,146.6,146.71,146.5,146.69,13679.0,133.3689,133.4689,133.2779,133.4507,13679.0
2022-07-11 11:55:00,146.63,146.68,146.48,146.66,13827.0,133.3962,133.4416,133.2597,133.4234,13827.0
2022-07-11 12:00:00,146.68,146.72,146.56,146.62,12028.0,133.4416,133.478,133.3325,133.3871,12028.0
2022-07-11 12:05:00,146.6,146.76,146.57,146.72,12371.0,133.3689,133.5144,133.3416,133.478,12371.0
2022-07-11 12:10:00,146.74,146.89,146.73,146.8,8588.0,133.4962,133.6327,133.4871,133.5508,8588.0
2022-07-11 12:15:00,146.79,146.87,146.71,146.73,7720.0,133.5417,133.6145,133.4689,133.4871,7720.0
2022-07-11 12:20:00,146.75,146.76,146.39,146.47,7655.0,133.5053,133.5144,133.1778,133.2506,7655.0
2022-07-11 12:25:00,146.47,146.49,146.38,146.46,8548.0,133.2506,133.2688,133.1687,133.2415,8548.0
2022-07-11 12:30:00,146.42,146.72,146.38,146.68,10998.0,133.2051,133.478,133.1687,133.4416,10998.0
2022-07-11 12:35:00,146.66,146.82,146.56,146.8,9373.0,133.4234,133.569,133.3325,133.5508,9373.0
2022-07-11 12:40:00,146.83,146.83,146.51,146.59,9037.0,133.5781,133.5781,133.287,133.3598,9037.0
2022-07-11 12:45:00,146.58,146.65,146.48,146.54,11842.0,133.3507,133.4144,133.2597,133.3143,11842.0
2022-07-11 12:50:00,146.55,146.61,146.43,146.51,11365.0,133.3234,133.378,133.2142,133.287,11365.0
2022-07-11 12:55:00,146.55,146.74,146.49,146.6,8922.0,133.3234,133.4962,133.2688,133.3689,8922.0
2022-07-11 13:00:00,146.59,146.9,146.46,146.9,7886.0,133.3598,133.6418,133.2415,133.6418,7886.0
2022-07-11 13:05:00,146.9,147.35,146.89,147.34,11978.0,133.6418,134.0512,133.6327,134.0421,11978.0
2022-07-11 13:10:00,147.32,147.34,147.12,147.12,8574.0,134.0239,134.0421,133.8419,133.8419,8574.0
2022-07-11 13:15:00,147.15,147.23,147.05,147.19,5854.0,133.8692,133.942,133.7782,133.9056,5854.0
2022-07-11 13:20:00,147.2,147.34,147.13,147.34,15312.0,133.9147,134.0421,133.851,134.0421,15312.0
2022-07-11 13:25:00,147.33,147.53,147.3,147.53,8934.0,134.033,134.2149,134.0057,134.2149,8934.0
2022-07-11 13:30:00,147.52,147.55,147.27,147.31,10029.0,134.2058,134.2331,133.9784,134.0148,10029.0
2022-07-11 13:35:00,147.32,147.39,147.28,147.34,7668.0,134.0239,134.0876,133.9875,134.0421,7668.0
2022-07-11 13:40:00,147.37,147.57,147.32,147.48,12016.0,134.0694,134.2513,134.0239,134.1694,12016.0
2022-07-11 13:45:00,147.51,147.57,147.45,147.51,9688.0,134.1967,134.2513,134.1421,134.1967,9688.0
2022-07-11 13:50:00,147.48,147.55,147.4,147.55,6821.0,134.1694,134.2331,134.0967,134.2331,6821.0
2022-07-11 13:55:00,147.53,147.57,147.4,147.41,8461.0,134.2149,134.2513,134.0967,134.1058,8461.0
2022-07-11 14:00:00,147.39,147.41,147.29,147.35,14432.0,134.0876,134.1058,133.9966,134.0512,14432.0
2022-07-11 14:05:00,147.35,147.4,147.19,147.19,11131.0,134.0512,134.0967,133.9056,133.9056,11131.0
2022-07-11 14:10:00,147.16,147.21,147.01,147.07,10639.0,133.8783,133.9238,133.7419,133.7964,10639.0
2022-07-11 14:15:00,147.09,147.19,147.0,147.14,8940.0,133.8146,133.9056,133.7328,133.8601,8940.0
2022-07-11 14:20:00,147.09,147.13,147.0,147.04,4706.0,133.8146,133.851,133.7328,133.7692,4706.0
2022-07-11 14:25:00,147.06,147.07,146.88,146.88,10718.0,133.7873,133.7964,133.6236,133.6236,10718.0
2022-07-11 14:30:00,146.86,147.01,146.82,146.82,9457.0,133.6054,133.7419,133.569,133.569,9457.0
2022-07-11 14:35:00,146.81,146.9,146.75,146.83,6853.0,133.5599,133.6418,133.5053,133.5781,6853.0
2022-07-11 14:40:00,146.81,147.07,146.8,147.03,8460.0,133.5599,133.7964,133.5508,133.7601,8460.0
2022-07-11 14:45:00,147.04,147.08,146.9,146.91,7975.0,133.7692,133.8055,133.6418,133.6509,7975.0
2022-07-11 14:50:00,146.85,146.94,146.79,146.84,11239.0,133.5963,133.6782,133.5417,133.5872,11239.0
2022-07-11 14:55:00,146.81,146.92,146.7,146.7,7297.0,133.5599,133.66,133.4598,133.4598,7297.0
2022-07-11 15:00:00,146.71,146.76,146.47,146.58,18877.0,133.4689,133.5144,133.2506,133.3507,18877.0
2022-07-11 15:05:00,146.57,146.64,146.54,146.58,10794.0,133.3416,133.4053,133.3143,133.3507,10794.0
2022-07-11 15:10:00,146.53,146.57,146.36,146.43,19292.0,133.3052,133.3416,133.1505,133.2142,19292.0
2022-07-11 15:15:00,146.4,146.44,146.23,146.36,11209.0,133.1869,133.2233,133.0323,133.1505,11209.0
2022-07-11 15:20:00,146.35,146.5,146.31,146.47,18395.0,133.1414,133.2779,133.105,133.2506,18395.0
2022-07-11 15:25:00,146.45,146.64,146.44,146.59,21783.0,133.2324,133.4053,133.2233,133.3598,21783.0
2022-07-11 15:30:00,146.59,146.72,146.54,146.65,26798.0,133.3598,133.478,133.3143,133.4144,26798.0
2022-07-11 15:35:00,146.64,146.68,146.52,146.59,29279.0,133.4053,133.4416,133.2961,133.3598,29279.0
2022-07-11 15:40:00,146.61,146.73,146.39,146.41,23005.0,133.378,133.4871,133.1778,133.196,23005.0
2022-07-11 15:45:00,146.42,146.59,146.34,146.36,29076.0,133.2051,133.3598,133.1323,133.1505,29076.0
2022-07-11 15:50:00,146.35,146.37,146.03,146.12,40580.0,133.1414,133.1596,132.8503,132.9322,40580.0
2022-07-11 15:55:00,146.14,146.42,146.06,146.41,70371.0,132.9504,133.2051,132.8776,133.196,70371.0
2022-07-12 09:30:00,146.66,147.77,146.5,147.77,97892.0,133.4234,134.4333,133.2779,134.4333,97892.0
2022-07-12 09:35:00,147.77,148.89,147.77,148.55,49856.0,134.4333,135.4522,134.4333,135.1429,49856.0
2022-07-12 09:40:00,148.59,148.9,148.17,148.43,14776.0,135.1793,135.4613,134.7972,135.0337,14776.0
2022-07-12 09:45:00,148.35,148.69,148.0,148.65,18339.0,134.9609,135.2702,134.6425,135.2338,18339.0
2022-07-12 09:50:00,148.68,149.66,148.64,149.21,53291.0,135.2611,136.1527,135.2247,135.7433,53291.0
2022-07-12 09:55:00,149.1,149.17,148.41,148.5,35911.0,135.6432,135.7069,135.0155,135.0974,35911.0
2022-07-12 10:00:00,148.49,148.5,147.91,148.12,26570.0,135.0883,135.0974,134.5606,134.7517,26570.0
2022-07-12 10:05:00,148.12,148.35,147.76,147.9,29345.0,134.7517,134.9609,134.4242,134.5515,29345.0
2022-07-12 10:10:00,147.92,148.38,147.84,147.93,43631.0,134.5697,134.9882,134.4969,134.5788,43631.0
2022-07-12 10:15:00,147.94,148.43,147.83,148.33,16917.0,134.5879,135.0337,134.4879,134.9427,16917.0
2022-07-12 10:20:00,148.36,148.48,147.6,147.75,42540.0,134.97,135.0792,134.2786,134.4151,42540.0
2022-07-12 10:25:00,147.78,147.78,147.15,147.27,33581.0,134.4424,134.4424,133.8692,133.9784,33581.0
2022-07-12 10:30:00,147.28,148.03,147.27,148.03,20925.0,133.9875,134.6698,133.9784,134.6698,20925.0
2022-07-12 10:35:00,148.12,148.27,147.85,147.85,36997.0,134.7517,134.8881,134.506,134.506,36997.0
2022-07-12 10:40:00,147.83,147.83,146.73,146.95,36597.0,134.4879,134.4879,133.4871,133.6873,36597.0
2022-07-12 10:45:00,146.95,147.16,146.94,146.96,19180.0,133.6873,133.8783,133.6782,133.6964,19180.0
2022-07-12 10:50:00,146.94,147.02,146.52,146.65,39308.0,133.6782,133.751,133.2961,133.4144,39308.0
2022-07-12 10:55:00,146.58,146.98,146.44,146.96,22808.0,133.3507,133.7146,133.2233,133.6964,22808.0
2022-07-12 11:00:00,146.99,147.08,146.47,146.47,32965.0,133.7237,133.8055,133.2506,133.2506,32965.0
2022-07-12 11:05:00,146.48,146.75,146.38,146.7,15306.0,133.2597,133.5053,133.1687,133.4598,15306.0
2022-07-12 11:10:00,146.71,146.89,146.55,146.64,14653.0,133.4689,133.6327,133.3234,133.4053,14653.0
2022-07-12 11:15:00,146.67,146.71,146.24,146.4,20143.0,133.4325,133.4689,133.0414,133.1869,20143.0
2022-07-12 11:20:00,146.42,146.76,146.4,146.75,16834.0,133.2051,133.5144,133.1869,133.5053,16834.0
2022-07-12 11:25:00,146.71,146.77,146.51,146.75,17193.0,133.4689,133.5235,133.287,133.5053,17193.0
2022-07-12 11:30:00,146.83,147.0,146.78,146.85,9913.0,133.5781,133.7328,133.5326,133.5963,9913.0
2022-07-12 11:35:00,146.87,146.93,146.47,146.53,13816.0,133.6145,133.6691,133.2506,133.3052,13816.0
2022-07-12 11:40:00,146.45,146.45,146.17,146.24,25166.0,133.2324,133.2324,132.9777,133.0414,25166.0
2022-07-12 11:45:00,146.22,146.27,146.08,146.24,21317.0,133.0232,133.0686,132.8958,133.0414,21317.0
2022-07-12 11:50:00,146.22,146.26,145.96,146.05,19831.0,133.0232,133.0595,132.7866,132.8685,19831.0
2022-07-12 11:55:00,146.05,146.27,145.98,146.26,16437.0,132.8685,133.0686,132.8048,133.0595,16437.0
2022-07-12 12:00:00,146.28,146.46,146.25,146.44,14737.0,133.0777,133.2415,133.0505,133.2233,14737.0
2022-07-12 12:05:00,146.43,146.47,146.26,146.26,14509.0,133.2142,133.2506,133.0595,133.0595,14509.0
2022-07-12 12:10:00,146.26,146.4,146.1,146.37,11631.0,133.0595,133.1869,132.914,133.1596,11631.0
2022-07-12 12:15:00,146.37,146.54,146.35,146.54,11946.0,133.1596,133.3143,133.1414,133.3143,11946.0
2022-07-12 12:20:00,146.53,146.76,146.47,146.76,13481.0,133.3052,133.5144,133.2506,133.5144,13481.0
2022-07-12 12:25:00,146.78,146.86,146.64,146.72,6779.0,133.5326,133.6054,133.4053,133.478,6779.0
2022-07-12 12:30:00,146.74,146.78,146.58,146.78,8398.0,133.4962,133.5326,133.3507,133.5326,8398.0
2022-07-12 12:35:00,146.77,146.9,146.72,146.78,13551.0,133.5235,133.6418,133.478,133.5326,13551.0
2022-07-12 12:40:00,146.78,146.82,146.46,146.53,11666.0,133.5326,133.569,133.2415,133.3052,11666.0
2022-07-12 12:45:00,146.53,146.57,146.34,146.37,12143.0,133.3052,133.3416,133.1323,133.1596,12143.0
2022-07-12 12:50:00,146.35,146.35,146.15,146.25,11409.0,133.1414,133.1414,132.9595,133.0505,11409.0
2022-07-12 12:55:00,146.24,146.33,146.21,146.28,5779.0,133.0414,133.1232,133.0141,133.0777,5779.0
2022-07-12 13:00:00,146.26,146.45,146.0,146.12,15197.0,133.0595,133.2324,132.823,132.9322,15197.0
2022-07-12 13:05:00,146.16,146.2,145.99,146.0,9729.0,132.9686,133.005,132.8139,132.823,9729.0
2022-07-12 13:10:00,146.0,146.05,145.89,146.04,12606.0,132.823,132.8685,132.7229,132.8594,12606.0
2022-07-12 13:15:00,146.08,146.17,146.02,146.07,15273.0,132.8958,132.9777,132.8412,132.8867,15273.0
2022-07-12 13:20:00,146.03,146.1,145.89,145.89,10332.0,132.8503,132.914,132.7229,132.7229,10332.0
2022-07-12 13:25:00,145.91,146.08,145.91,146.01,18546.0,132.7411,132.8958,132.7411,132.8321,18546.0
2022-07-12 13:30:00,146.02,146.09,145.99,146.06,14685.0,132.8412,132.9049,132.8139,132.8776,14685.0
2022-07-12 13:35:00,146.06,146.1,146.0,146.0,12653.0,132.8776,132.914,132.823,132.823,12653.0
2022-07-12 13:40:00,145.99,146.06,145.77,145.8,15452.0,132.8139,132.8776,132.6138,132.6411,15452.0
2022-07-12 13:45:00,145.78,145.88,145.63,145.78,16273.0,132.6229,132.7138,132.4864,132.6229,16273.0
2022-07-12 13:50:00,145.76,145.9,145.66,145.9,10066.0,132.6047,132.732,132.5137,132.732,10066.0
2022-07-12 13:55:00,145.89,145.93,145.8,145.85,11359.0,132.7229,132.7593,132.6411,132.6866,11359.0
2022-07-12 14:00:00,145.85,145.91,145.54,145.54,10101.0,132.6866,132.7411,132.4045,132.4045,10101.0
2022-07-12 14:05:00,145.55,145.59,145.42,145.54,26657.0,132.4136,132.45,132.2954,132.4045,26657.0
2022-07-12 14:10:00,145.56,145.72,145.56,145.67,10532.0,132.4227,132.5683,132.4227,132.5228,10532.0
2022-07-12 14:15:00,145.65,145.74,145.63,145.72,13093.0,132.5046,132.5865,132.4864,132.5683,13093.0
2022-07-12 14:20:00,145.72,145.72,145.59,145.64,8480.0,132.5683,132.5683,132.45,132.4955,8480.0
2022-07-12 14:25:00,145.63,145.73,145.56,145.63,23143.0,132.4864,132.5774,132.4227,132.4864,23143.0
2022-07-12 14:30:00,145.63,145.7,145.54,145.54,13981.0,132.4864,132.5501,132.4045,132.4045,13981.0
2022-07-12 14:35:00,145.58,145.77,145.57,145.71,14343.0,132.4409,132.6138,132.4318,132.5592,14343.0
2022-07-12 14:40:00,145.67,145.7,145.48,145.51,14418.0,132.5228,132.5501,132.3499,132.3772,14418.0
2022-07-12 14:45:00,145.5,145.55,145.34,145.53,9238.0,132.3681,132.4136,132.2226,132.3954,9238.0
2022-07-12 14:50:00,145.5,145.54,145.41,145.47,12352.0,132.3681,132.4045,132.2863,132.3408,12352.0
2022-07-12 14:55:00,145.43,145.45,145.17,145.22,24311.0,132.3045,132.3227,132.0679,132.1134,24311.0
2022-07-12 15:00:00,145.18,145.19,144.75,144.78,36501.0,132.077,132.0861,131.6858,131.7131,36501.0
2022-07-12 15:05:00,144.78,144.87,144.58,144.58,19545.0,131.7131,131.795,131.5312,131.5312,19545.0
2022-07-12 15:10:00,144.62,144.87,144.43,144.87,28552.0,131.5676,131.795,131.3947,131.795,28552.0
2022-07-12 15:15:00,144.87,144.87,144.57,144.66,25516.0,131.795,131.795,131.5221,131.604,25516.0
2022-07-12 15:20:00,144.66,144.68,144.38,144.47,29514.0,131.604,131.6221,131.3492,131.4311,29514.0
2022-07-12 15:25:00,144.42,144.51,144.34,144.36,33773.0,131.3856,131.4675,131.3128,131.331,33773.0
2022-07-12 15:30:00,144.34,144.42,144.0,144.03,34712.0,131.3128,131.3856,131.0035,131.0308,34712.0
2022-07-12 15:35:00,144.02,144.02,143.6,143.7,56440.0,131.0217,131.0217,130.6396,130.7306,56440.0
2022-07-12 15:40:00,143.7,144.0,143.6,143.86,42001.0,130.7306,131.0035,130.6396,130.8762,42001.0
2022-07-12 15:45:00,143.84,144.15,143.82,144.0,48371.0,130.858,131.14,130.8398,131.0035,48371.0
2022-07-12 15:50:00,143.99,144.39,143.9,144.31,51091.0,130.9944,131.3583,130.9125,131.2855,51091.0
2022-07-12 15:55:00,144.32,144.56,144.21,144.55,124415.0,131.2946,131.513,131.1946,131.5039,124415.0
2022-07-13 09:30:00,142.66,143.77,142.23,143.69,60534.0,129.7845,130.7943,129.3933,130.7215,60534.0
2022-07-13 09:35:00,143.71,144.52,143.49,144.52,33529.0,130.7397,131.4766,130.5396,131.4766,33529.0
2022-07-13 09:40:00,144.54,144.64,143.96,144.09,16541.0,131.4948,131.5858,130.9671,131.0854,16541.0
2022-07-13 09:45:00,144.09,144.38,143.27,144.38,25111.0,131.0854,131.3492,130.3394,131.3492,25111.0
2022-07-13 09:50:00,144.47,144.64,144.12,144.44,27098.0,131.4311,131.5858,131.1127,131.4038,27098.0
2022-07-13 09:55:00,144.41,144.48,143.82,144.09,19586.0,131.3765,131.4402,130.8398,131.0854,19586.0
2022-07-13 10:00:00,144.06,144.12,143.31,143.75,16804.0,131.0581,131.1127,130.3758,130.7761,16804.0
2022-07-13 10:05:00,143.74,144.0,143.45,143.64,15073.0,130.767,131.0035,130.5032,130.676,15073.0
2022-07-13 10:10:00,143.64,144.32,143.53,144.13,24441.0,130.676,131.2946,130.5759,131.1218,24441.0
2022-07-13 10:15:00,144.14,144.19,143.5,143.57,32579.0,131.1309,131.1764,130.5486,130.6123,32579.0
2022-07-13 10:20:00,143.56,143.63,143.15,143.16,17395.0,130.6032,130.6669,130.2302,130.2393,17395.0
2022-07-13 10:25:00,143.22,143.82,143.18,143.82,14615.0,130.2939,130.8398,130.2575,130.8398,14615.0
2022-07-13 10:30:00,143.79,145.0,143.79,144.65,15326.0,130.8125,131.9133,130.8125,131.5949,15326.0
2022-07-13 10:35:00,144.64,145.08,144.63,145.08,28347.0,131.5858,131.986,131.5767,131.986,28347.0
2022-07-13 10:40:00,145.13,145.87,145.11,145.87,31624.0,132.0315,132.7047,132.0133,132.7047,31624.0
2022-07-13 10:45:00,145.87,146.13,145.75,145.81,28681.0,132.7047,132.9413,132.5956,132.6502,28681.0
2022-07-13 10:50:00,145.83,146.47,145.79,146.04,37548.0,132.6684,133.2506,132.632,132.8594,37548.0
2022-07-13 10:55:00,146.02,146.48,146.02,146.23,28137.0,132.8412,133.2597,132.8412,133.0323,28137.0
2022-07-13 11:00:00,146.33,146.48,145.99,146.22,15492.0,133.1232,133.2597,132.8139,133.0232,15492.0
2022-07-13 11:05:00,146.28,146.72,146.19,146.5,21298.0,133.0777,133.478,132.9959,133.2779,21298.0
2022-07-13 11:10:00,146.4,146.55,146.27,146.52,20766.0,133.1869,133.3234,133.0686,133.2961,20766.0
2022-07-13 11:15:00,146.53,146.66,146.04,146.04,19558.0,133.3052,133.4234,132.8594,132.8594,19558.0
2022-07-13 11:20:00,146.1,146.35,146.1,146.19,32932.0,132.914,133.1414,132.914,132.9959,32932.0
2022-07-13 11:25:00,146.19,146.2,145.9,146.11,22792.0,132.9959,133.005,132.732,132.9231,22792.0
2022-07-13 11:30:00,146.1,146.25,145.79,145.82,13596.0,132.914,133.0505,132.632,132.6593,13596.0
2022-07-13 11:35:00,145.78,145.96,145.74,145.9,9969.0,132.6229,132.7866,132.5865,132.732,9969.0
2022-07-13 11:40:00,145.87,145.96,145.52,145.52,15323.0,132.7047,132.7866,132.3863,132.3863,15323.0
2022-07-13 11:45:00,145.54,146.0,145.54,146.0,12763.0,132.4045,132.823,132.4045,132.823,12763.0
2022-07-13 11:50:00,145.97,146.17,145.89,145.99,30466.0,132.7957,132.9777,132.7229,132.8139,30466.0
2022-07-13 11:55:00,146.0,146.09,145.94,145.97,9414.0,132.823,132.9049,132.7684,132.7957,9414.0
2022-07-13 12:00:00,146.05,146.21,145.86,146.2,7420.0,132.8685,133.0141,132.6957,133.005,7420.0
2022-07-13 12:05:00,146.15,146.36,146.11,146.31,6217.0,132.9595,133.1505,132.9231,133.105,6217.0
2022-07-13 12:10:00,146.28,146.37,146.18,146.26,11162.0,133.0777,133.1596,132.9868,133.0595,11162.0
2022-07-13 12:15:00,146.21,146.26,146.11,146.21,2888.0,133.0141,133.0595,132.9231,133.0141,2888.0
2022-07-13 12:20:00,146.22,146.52,146.21,146.5,15264.0,133.0232,133.2961,133.0141,133.2779,15264.0
2022-07-13 12:25:00,146.54,146.75,146.52,146.68,18514.0,133.3143,133.5053,133.2961,133.4416,18514.0
2022-07-13 12:30:00,146.69,146.7,146.53,146.62,8267.0,133.4507,133.4598,133.3052,133.3871,8267.0
2022-07-13 12:35:00,146.57,146.65,146.44,146.63,17412.0,133.3416,133.4144,133.2233,133.3962,17412.0
2022-07-13 12:40:00,146.64,146.67,146.42,146.52,4978.0,133.4053,133.4325,133.2051,133.2961,4978.0
2022-07-13 12:45:00,146.53,146.66,146.41,146.66,9535.0,133.3052,133.4234,133.196,133.4234,9535.0
2022-07-13 12:50:00,146.64,146.74,146.52,146.73,4714.0,133.4053,133.4962,133.2961,133.4871,4714.0
2022-07-13 12:55:00,146.7,146.88,146.64,146.84,12643.0,133.4598,133.6236,133.4053,133.5872,12643.0
2022-07-13 13:00:00,146.86,147.33,146.67,147.12,27470.0,133.6054,134.033,133.4325,133.8419,27470.0
2022-07-13 13:05:00,147.16,147.24,146.84,146.93,11849.0,133.8783,133.9511,133.5872,133.6691,11849.0
2022-07-13 13:10:00,146.93,147.14,146.85,147.12,10122.0,133.6691,133.8601,133.5963,133.8419,10122.0
2022-07-13 13:15:00,147.05,147.05,146.53,146.59,14642.0,133.7782,133.7782,133.3052,133.3598,14642.0
2022-07-13 13:20:00,146.62,146.74,146.48,146.71,7673.0,133.3871,133.4962,133.2597,133.4689,7673.0
2022-07-13 13:25:00,146.75,146.77,146.6,146.77,5817.0,133.5053,133.5235,133.3689,133.5235,5817.0
2022-07-13 13:30:00,146.75,146.77,146.45,146.55,10064.0,133.5053,133.5235,133.2324,133.3234,10064.0
2022-07-13 13:35:00,146.52,146.54,146.35,146.35,5775.0,133.2961,133.3143,133.1414,133.1414,5775.0
2022-07-13 13:40:00,146.39,146.58,146.39,146.49,11773.0,133.1778,133.3507,133.1778,133.2688,11773.0
2022-07-13 13:45:00,146.52,146.67,146.44,146.63,10300.0,133.2961,133.4325,133.2233,133.3962,10300.0
2022-07-13 13:50:00,146.64,146.7,146.45,146.45,5588.0,133.4053,133.4598,133.2324,133.2324,5588.0
2022-07-13 13:55:00,146.41,146.91,146.41,146.84,23984.0,133.196,133.6509,133.196,133.5872,23984.0
2022-07-13 14:00:00,146.78,146.79,145.8,145.83,29365.0,133.5326,133.5417,132.6411,132.6684,29365.0
2022-07-13 14:05:00,145.79,146.13,145.66,145.67,43346.0,132.632,132.9413,132.5137,132.5228,43346.0
2022-07-13 14:10:00,145.68,146.17,145.65,146.17,22298.0,132.5319,132.9777,132.5046,132.9777,22298.0
2022-07-13 14:15:00,146.13,146.25,145.88,146.22,16237.0,132.9413,133.0505,132.7138,133.0232,16237.0
2022-07-13 14:20:00,146.17,146.45,146.02,146.45,25192.0,132.9777,133.2324,132.8412,133.2324,25192.0
2022-07-13 14:25:00,146.49,146.53,146.26,146.5,21395.0,133.2688,133.3052,133.0595,133.2779,21395.0
2022-07-13 14:30:00,146.51,146.82,146.44,146.81,9259.0,133.287,133.569,133.2233,133.5599,9259.0
2022-07-13 14:35:00,146.82,146.94,146.76,146.91,24097.0,133.569,133.6782,133.5144,133.6509,24097.0
2022-07-13 14:40:00,146.91,146.94,146.77,146.82,14839.0,133.6509,133.6782,133.5235,133.569,14839.0
2022-07-13 14:45:00,146.84,146.97,146.64,146.7,13431.0,133.5872,133.7055,133.4053,133.4598,13431.0
2022-07-13 14:50:00,146.71,146.79,146.49,146.5,19912.0,133.4689,133.5417,133.2688,133.2779,19912.0
2022-07-13 14:55:00,146.5,146.83,146.39,146.83,18290.0,133.2779,133.5781,133.1778,133.5781,18290.0
2022-07-13 15:00:00,146.89,146.89,146.67,146.73,42945.0,133.6327,133.6327,133.4325,133.4871,42945.0
2022-07-13 15:05:00,146.72,146.79,146.2,146.3,17387.0,133.478,133.5417,133.005,133.0959,17387.0
2022-07-13 15:10:00,146.28,146.45,146.19,146.34,13175.0,133.0777,133.2324,132.9959,133.1323,13175.0
2022-07-13 15:15:00,146.31,146.4,146.17,146.3,13727.0,133.105,133.1869,132.9777,133.0959,13727.0
2022-07-13 15:20:00,146.27,146.29,146.07,146.16,12758.0,133.0686,133.0868,132.8867,132.9686,12758.0
2022-07-13 15:25:00,146.16,146.17,145.9,145.96,39267.0,132.9686,132.9777,132.732,132.7866,39267.0
2022-07-13 15:30:00,145.97,146.03,145.6,145.71,16126.0,132.7957,132.8503,132.4591,132.5592,16126.0
2022-07-13 15:35:00,145.64,145.91,145.56,145.9,22353.0,132.4955,132.7411,132.4227,132.732,22353.0
2022-07-13 15:40:00,145.92,145.98,145.65,145.69,31219.0,132.7502,132.8048,132.5046,132.541,31219.0
2022-07-13 15:45:00,145.67,145.8,145.58,145.73,34199.0,132.5228,132.6411,132.4409,132.5774,34199.0
2022-07-13 15:50:00,145.73,145.74,145.47,145.54,44921.0,132.5774,132.5865,132.3408,132.4045,44921.0
2022-07-13 15:55:00,145.54,145.68,145.36,145.41,106932.0,132.4045,132.5319,132.2408,132.2863,106932.0
2022-07-14 09:30:00,143.54,144.26,143.21,144.22,44476.0,130.585,131.2401,130.2848,131.2037,44476.0
2022-07-14 09:35:00,144.06,144.32,143.62,143.62,18278.0,131.0581,131.2946,130.6578,130.6578,18278.0
2022-07-14 09:40:00,143.61,144.19,143.48,143.95,13292.0,130.6487,131.1764,130.5305,130.958,13292.0
2022-07-14 09:45:00,143.93,144.71,143.87,144.58,20751.0,130.9398,131.6494,130.8853,131.5312,20751.0
2022-07-14 09:50:00,144.38,144.82,144.38,144.6,22164.0,131.3492,131.7495,131.3492,131.5494,22164.0
2022-07-14 09:55:00,144.7,144.76,144.22,144.31,12394.0,131.6403,131.6949,131.2037,131.2855,12394.0
2022-07-14 10:00:00,144.2,144.38,143.72,143.78,15714.0,131.1855,131.3492,130.7488,130.8034,15714.0
2022-07-14 10:05:00,143.78,143.95,143.33,143.39,26038.0,130.8034,130.958,130.394,130.4486,26038.0
2022-07-14 10:10:00,143.33,143.47,142.92,143.35,31694.0,130.394,130.5214,130.021,130.4122,31694.0
2022-07-14 10:15:00,143.38,143.57,143.14,143.2,13399.0,130.4395,130.6123,130.2211,130.2757,13399.0
2022-07-14 10:20:00,143.17,143.75,143.17,143.66,21962.0,130.2484,130.7761,130.2484,130.6942,21962.0
2022-07-14 10:25:00,143.65,144.07,143.63,143.83,12448.0,130.6851,131.0672,130.6669,130.8489,12448.0
2022-07-14 10:30:00,143.88,144.57,143.81,144.21,13615.0,130.8944,131.5221,130.8307,131.1946,13615.0
2022-07-14 10:35:00,144.18,144.41,143.98,144.34,12029.0,131.1673,131.3765,130.9853,131.3128,12029.0
2022-07-14 10:40:00,144.36,144.53,144.23,144.28,13770.0,131.331,131.4857,131.2128,131.2583,13770.0
2022-07-14 10:45:00,144.23,144.55,144.1,144.44,13463.0,131.2128,131.5039,131.0945,131.4038,13463.0
2022-07-14 10:50:00,144.42,145.0,144.31,144.98,26838.0,131.3856,131.9133,131.2855,131.8951,26838.0
2022-07-14 10:55:00,144.96,144.96,144.26,144.35,18893.0,131.8769,131.8769,131.2401,131.3219,18893.0
2022-07-14 11:00:00,144.35,144.92,144.35,144.82,26735.0,131.3219,131.8405,131.3219,131.7495,26735.0
2022-07-14 11:05:00,144.82,145.22,144.72,145.13,8575.0,131.7495,132.1134,131.6585,132.0315,8575.0
2022-07-14 11:10:00,145.15,145.33,145.05,145.11,21453.0,132.0497,132.2135,131.9588,132.0133,21453.0
2022-07-14 11:15:00,145.11,145.52,144.93,145.52,23814.0,132.0133,132.3863,131.8496,132.3863,23814.0
2022-07-14 11:20:00,145.5,146.0,145.44,145.91,45116.0,132.3681,132.823,132.3136,132.7411,45116.0
2022-07-14 11:25:00,145.96,146.16,145.84,146.03,35109.0,132.7866,132.9686,132.6775,132.8503,35109.0
2022-07-14 11:30:00,146.04,146.1,145.46,145.57,23767.0,132.8594,132.914,132.3318,132.4318,23767.0
2022-07-14 11:35:00,145.58,145.65,145.24,145.6,25853.0,132.4409,132.5046,132.1316,132.4591,25853.0
2022-07-14 11:40:00,145.65,146.15,145.65,145.8,26478.0,132.5046,132.9595,132.5046,132.6411,26478.0
2022-07-14 11:45:00,145.81,145.87,145.58,145.62,14807.0,132.6502,132.7047,132.4409,132.4773,14807.0
2022-07-14 11:50:00,145.62,145.78,145.44,145.59,13882.0,132.4773,132.6229,132.3136,132.45,13882.0
2022-07-14 11:55:00,145.63,145.83,145.51,145.74,8798.0,132.4864,132.6684,132.3772,132.5865,8798.0
2022-07-14 12:00:00,145.8,146.1,145.76,145.97,13027.0,132.6411,132.914,132.6047,132.7957,13027.0
2022-07-14 12:05:00,145.97,145.98,145.57,145.73,16721.0,132.7957,132.8048,132.4318,132.5774,16721.0
2022-07-14 12:10:00,145.73,145.87,145.62,145.78,16857.0,132.5774,132.7047,132.4773,132.6229,16857.0
2022-07-14 12:15:00,145.78,146.07,145.64,145.74,20326.0,132.6229,132.8867,132.4955,132.5865,20326.0
2022-07-14 12:20:00,145.75,145.95,145.73,145.74,15566.0,132.5956,132.7775,132.5774,132.5865,15566.0
2022-07-14 12:25:00,145.73,145.83,145.27,145.27,16023.0,132.5774,132.6684,132.1589,132.1589,16023.0
2022-07-14 12:30:00,145.32,145.55,145.3,145.42,8539.0,132.2044,132.4136,132.1862,132.2954,8539.0
2022-07-14 12:35:00,145.37,145.47,145.1,145.1,11847.0,132.2499,132.3408,132.0042,132.0042,11847.0
2022-07-14 12:40:00,145.15,145.15,144.91,144.96,19433.0,132.0497,132.0497,131.8314,131.8769,19433.0
2022-07-14 12:45:00,144.97,144.99,144.56,144.56,35215.0,131.886,131.9042,131.513,131.513,35215.0
2022-07-14 12:50:00,144.56,144.88,144.5,144.77,10870.0,131.513,131.8041,131.4584,131.704,10870.0
2022-07-14 12:55:00,144.76,144.98,144.71,144.88,6121.0,131.6949,131.8951,131.6494,131.8041,6121.0
2022-07-14 13:00:00,144.86,144.9,144.52,144.64,12183.0,131.7859,131.8223,131.4766,131.5858,12183.0
2022-07-14 13:05:00,144.65,144.67,144.4,144.67,23406.0,131.5949,131.6131,131.3674,131.6131,23406.0
2022-07-14 13:10:00,144.64,144.66,144.46,144.66,7095.0,131.5858,131.604,131.422,131.604,7095.0
2022-07-14 13:15:00,144.69,144.99,144.54,144.92,10421.0,131.6312,131.9042,131.4948,131.8405,10421.0
2022-07-14 13:20:00,144.93,145.09,144.83,144.85,8844.0,131.8496,131.9951,131.7586,131.7768,8844.0
2022-07-14 13:25:00,144.87,145.11,144.85,145.11,9873.0,131.795,132.0133,131.7768,132.0133,9873.0
2022-07-14 13:30:00,145.08,145.09,144.8,144.85,14027.0,131.986,131.9951,131.7313,131.7768,14027.0
2022-07-14 13:35:00,144.85,145.2,144.85,145.16,10426.0,131.7768,132.0952,131.7768,132.0588,10426.0
2022-07-14 13:40:00,145.15,145.41,145.13,145.35,8846.0,132.0497,132.2863,132.0315,132.2317,8846.0
2022-07-14 13:45:00,145.38,145.46,145.32,145.45,18278.0,132.259,132.3318,132.2044,132.3227,18278.0
2022-07-14 13:50:00,145.42,145.54,145.37,145.52,22986.0,132.2954,132.4045,132.2499,132.3863,22986.0
2022-07-14 13:55:00,145.54,145.7,145.44,145.56,16585.0,132.4045,132.5501,132.3136,132.4227,16585.0
2022-07-14 14:00:00,145.55,145.88,145.55,145.8,12478.0,132.4136,132.7138,132.4136,132.6411,12478.0
2022-07-14 14:05:00,145.78,145.95,145.77,145.85,11124.0,132.6229,132.7775,132.6138,132.6866,11124.0
2022-07-14 14:10:00,145.86,145.93,145.67,145.87,14115.0,132.6957,132.7593,132.5228,132.7047,14115.0
2022-07-14 14:15:00,145.82,146.18,145.76,146.14,49651.0,132.6593,132.9868,132.6047,132.9504,49651.0
2022-07-14 14:20:00,146.14,146.44,146.14,146.28,20364.0,132.9504,133.2233,132.9504,133.0777,20364.0
2022-07-14 14:25:00,146.28,146.4,146.1,146.31,26196.0,133.0777,133.1869,132.914,133.105,26196.0
2022-07-14 14:30:00,146.33,146.43,146.22,146.39,16041.0,133.1232,133.2142,133.0232,133.1778,16041.0
2022-07-14 14:35:00,146.39,146.53,146.29,146.44,23039.0,133.1778,133.3052,133.0868,133.2233,23039.0
2022-07-14 14:40:00,146.44,146.5,146.09,146.21,26442.0,133.2233,133.2779,132.9049,133.0141,26442.0
2022-07-14 14:45:00,146.22,146.25,145.92,146.09,26738.0,133.0232,133.0505,132.7502,132.9049,26738.0
2022-07-14 14:50:00,146.08,146.09,145.63,145.67,27124.0,132.8958,132.9049,132.4864,132.5228,27124.0
2022-07-14 14:55:00,145.67,146.04,145.67,145.97,18065.0,132.5228,132.8594,132.5228,132.7957,18065.0
2022-07-14 15:00:00,145.98,146.11,145.86,145.91,21083.0,132.8048,132.9231,132.6957,132.7411,21083.0
2022-07-14 15:05:00,145.91,145.93,145.51,145.58,30158.0,132.7411,132.7593,132.3772,132.4409,30158.0
2022-07-14 15:10:00,145.54,145.84,145.5,145.84,21166.0,132.4045,132.6775,132.3681,132.6775,21166.0
2022-07-14 15:15:00,145.84,145.98,145.71,145.98,24706.0,132.6775,132.8048,132.5592,132.8048,24706.0
2022-07-14 15:20:00,145.99,146.39,145.97,146.35,22662.0,132.8139,133.1778,132.7957,133.1414,22662.0
2022-07-14 15:25:00,146.39,146.39,146.12,146.37,31558.0,133.1778,133.1778,132.9322,133.1596,31558.0
2022-07-14 15:30:00,146.36,146.53,146.15,146.16,33528.0,133.1505,133.3052,132.9595,132.9686,33528.0
2022-07-14 15:35:00,146.15,146.22,145.85,145.97,41053.0,132.9595,133.0232,132.6866,132.7957,41053.0
2022-07-14 15:40:00,145.95,145.99,145.79,145.84,72020.0,132.7775,132.8139,132.632,132.6775,72020.0
2022-07-14 15:45:00,145.81,146.12,145.8,146.05,37182.0,132.6502,132.9322,132.6411,132.8685,37182.0
2022-07-14 15:50:00,146.08,146.38,146.08,146.27,55919.0,132.8958,133.1687,132.8958,133.0686,55919.0
2022-07-14 15:55:00,146.25,146.55,146.19,146.29,101198.0,133.0505,133.3234,132.9959,133.0868,101198.0
2022-07-15 09:30:00,147.92,148.68,147.61,147.87,148285.0,134.5697,135.2611,134.2877,134.5242,148285.0
2022-07-15 09:35:00,147.96,148.59,147.59,148.02,34052.0,134.6061,135.1793,134.2695,134.6607,34052.0
2022-07-15 09:40:00,148.02,148.13,147.56,148.03,30034.0,134.6607,134.7608,134.2422,134.6698,30034.0
2022-07-15 09:45:00,148.03,148.07,147.0,147.47,28119.0,134.6698,134.7062,133.7328,134.1603,28119.0
2022-07-15 09:50:00,147.49,147.61,146.67,146.89,18301.0,134.1785,134.2877,133.4325,133.6327,18301.0
2022-07-15 09:55:00,146.88,147.16,146.65,146.65,35432.0,133.6236,133.8783,133.4144,133.4144,35432.0
2022-07-15 10:00:00,146.74,147.88,146.72,147.4,33338.0,133.4962,134.5333,133.478,134.0967,33338.0
2022-07-15 10:05:00,147.35,147.67,146.91,147.3,13048.0,134.0512,134.3423,133.6509,134.0057,13048.0
2022-07-15 10:10:00,147.3,147.41,147.08,147.09,25138.0,134.0057,134.1058,133.8055,133.8146,25138.0
2022-07-15 10:15:00,147.12,147.35,146.9,147.0,14093.0,133.8419,134.0512,133.6418,133.7328,14093.0
2022-07-15 10:20:00,147.02,147.51,146.66,147.51,32666.0,133.751,134.1967,133.4234,134.1967,32666.0
2022-07-15 10:25:00,147.52,147.55,147.0,147.42,18423.0,134.2058,134.2331,133.7328,134.1149,18423.0
2022-07-15 10:30:00,147.45,147.64,147.35,147.63,15877.0,134.1421,134.315,134.0512,134.3059,15877.0
2022-07-15 10:35:00,147.62,147.62,146.96,147.03,18344.0,134.2968,134.2968,133.6964,133.7601,18344.0
2022-07-15 10:40:00,147.06,147.09,146.75,146.81,16134.0,133.7873,133.8146,133.5053,133.5599,16134.0
2022-07-15 10:45:00,146.78,146.84,146.45,146.66,17067.0,133.5326,133.5872,133.2324,133.4234,17067.0
2022-07-15 10:50:00,146.66,147.17,146.55,146.97,14817.0,133.4234,133.8874,133.3234,133.7055,14817.0
2022-07-15 10:55:00,146.95,147.33,146.95,147.2,16482.0,133.6873,134.033,133.6873,133.9147,16482.0
2022-07-15 11:00:00,147.25,147.32,147.07,147.17,22750.0,133.9602,134.0239,133.7964,133.8874,22750.0
2022-07-15 11:05:00,147.19,147.37,147.03,147.29,22268.0,133.9056,134.0694,133.7601,133.9966,22268.0
2022-07-15 11:10:00,147.27,147.68,147.27,147.64,23170.0,133.9784,134.3514,133.9784,134.315,23170.0
2022-07-15 11:15:00,147.66,147.96,147.66,147.77,15091.0,134.3332,134.6061,134.3332,134.4333,15091.0
2022-07-15 11:20:00,147.8,148.07,147.79,147.92,25213.0,134.4606,134.7062,134.4515,134.5697,25213.0
2022-07-15 11:25:00,147.9,148.02,147.77,147.78,15442.0,134.5515,134.6607,134.4333,134.4424,15442.0
2022-07-15 11:30:00,147.79,147.81,147.43,147.54,21764.0,134.4515,134.4697,134.124,134.224,21764.0
2022-07-15 11:35:00,147.5,147.61,147.45,147.49,7455.0,134.1876,134.2877,134.1421,134.1785,7455.0
2022-07-15 11:40:00,147.46,147.46,146.94,146.94,17932.0,134.1512,134.1512,133.6782,133.6782,17932.0
2022-07-15 11:45:00,146.92,147.07,146.84,147.03,14356.0,133.66,133.7964,133.5872,133.7601,14356.0
2022-07-15 11:50:00,146.98,146.98,146.64,146.65,15510.0,133.7146,133.7146,133.4053,133.4144,15510.0
2022-07-15 11:55:00,146.66,146.91,146.65,146.84,12987.0,133.4234,133.6509,133.4144,133.5872,12987.0
2022-07-15 12:00:00,146.83,147.05,146.79,147.0,13328.0,133.5781,133.7782,133.5417,133.7328,13328.0
2022-07-15 12:05:00,146.97,146.97,146.64,146.71,23298.0,133.7055,133.7055,133.4053,133.4689,23298.0
2022-07-15 12:10:00,146.73,146.84,146.58,146.77,13154.0,133.4871,133.5872,133.3507,133.5235,13154.0
2022-07-15 12:15:00,146.74,146.77,146.56,146.75,11245.0,133.4962,133.5235,133.3325,133.5053,11245.0
2022-07-15 12:20:00,146.75,146.83,146.67,146.79,14428.0,133.5053,133.5781,133.4325,133.5417,14428.0
2022-07-15 12:25:00,146.78,146.86,146.7,146.71,18237.0,133.5326,133.6054,133.4598,133.4689,18237.0
2022-07-15 12:30:00,146.7,146.79,146.59,146.71,14248.0,133.4598,133.5417,133.3598,133.4689,14248.0
2022-07-15 12:35:00,146.74,146.76,146.6,146.67,11018.0,133.4962,133.5144,133.3689,133.4325,11018.0
2022-07-15 12:40:00,146.67,146.92,146.53,146.89,11339.0,133.4325,133.66,133.3052,133.6327,11339.0
2022-07-15 12:45:00,146.84,146.91,146.82,146.89,12561.0,133.5872,133.6509,133.569,133.6327,12561.0
2022-07-15 12:50:00,146.9,147.05,146.85,146.96,14597.0,133.6418,133.7782,133.5963,133.6964,14597.0
2022-07-15 12:55:00,146.96,147.15,146.92,147.04,12014.0,133.6964,133.8692,133.66,133.7692,12014.0
2022-07-15 13:00:00,147.02,147.05,146.81,146.9,29291.0,133.751,133.7782,133.5599,133.6418,29291.0
2022-07-15 13:05:00,146.96,147.04,146.92,146.96,10912.0,133.6964,133.7692,133.66,133.6964,10912.0
2022-07-15 13:10:00,146.94,147.08,146.85,147.07,12174.0,133.6782,133.8055,133.5963,133.7964,12174.0
2022-07-15 13:15:00,147.07,147.34,147.03,147.32,12245.0,133.7964,134.0421,133.7601,134.0239,12245.0
2022-07-15 13:20:00,147.36,147.42,147.28,147.31,16458.0,134.0603,134.1149,133.9875,134.0148,16458.0
2022-07-15 13:25:00,147.34,147.54,147.3,147.54,29798.0,134.0421,134.224,134.0057,134.224,29798.0
2022-07-15 13:30:00,147.51,147.54,147.42,147.49,14520.0,134.1967,134.224,134.1149,134.1785,14520.0
2022-07-15 13:35:00,147.46,147.51,147.24,147.25,17288.0,134.1512,134.1967,133.9511,133.9602,17288.0
2022-07-15 13:40:00,147.26,147.49,147.26,147.49,29221.0,133.9693,134.1785,133.9693,134.1785,29221.0
2022-07-15 13:45:00,147.48,147.49,147.31,147.31,19722.0,134.1694,134.1785,134.0148,134.0148,19722.0
2022-07-15 13:50:00,147.32,147.33,147.08,147.08,26817.0,134.0239,134.033,133.8055,133.8055,26817.0
2022-07-15 13:55:00,147.08,147.11,146.78,146.99,42044.0,133.8055,133.8328,133.5326,133.7237,42044.0
2022-07-15 14:00:00,146.98,147.06,146.88,146.9,16673.0,133.7146,133.7873,133.6236,133.6418,16673.0
2022-07-15 14:05:00,146.92,147.03,146.87,147.0,17439.0,133.66,133.7601,133.6145,133.7328,17439.0
2022-07-15 14:10:00,147.04,147.14,146.9,146.94,16563.0,133.7692,133.8601,133.6418,133.6782,16563.0
2022-07-15 14:15:00,146.94,146.95,146.77,146.94,13097.0,133.6782,133.6873,133.5235,133.6782,13097.0
2022-07-15 14:20:00,146.96,146.96,146.65,146.73,28911.0,133.6964,133.6964,133.4144,133.4871,28911.0
2022-07-15 14:25:00,146.74,146.77,146.51,146.73,25414.0,133.4962,133.5235,133.287,133.4871,25414.0
2022-07-15 14:30:00,146.72,146.74,146.47,146.62,47529.0,133.478,133.4962,133.2506,133.3871,47529.0
2022-07-15 14:35:00,146.61,146.74,146.6,146.63,14264.0,133.378,133.4962,133.3689,133.3962,14264.0
2022-07-15 14:40:00,146.64,146.65,146.5,146.55,19148.0,133.4053,133.4144,133.2779,133.3234,19148.0
2022-07-15 14:45:00,146.55,146.66,146.32,146.39,38253.0,133.3234,133.4234,133.1141,133.1778,38253.0
2022-07-15 14:50:00,146.4,146.48,146.32,146.46,18561.0,133.1869,133.2597,133.1141,133.2415,18561.0
2022-07-15 14:55:00,146.46,146.57,146.27,146.56,43722.0,133.2415,133.3416,133.0686,133.3325,43722.0
2022-07-15 15:00:00,146.53,146.54,146.17,146.36,31866.0,133.3052,133.3143,132.9777,133.1505,31866.0
2022-07-15 15:05:00,146.36,146.59,146.35,146.42,33781.0,133.1505,133.3598,133.1414,133.2051,33781.0
2022-07-15 15:10:00,146.39,146.4,145.98,146.0,54213.0,133.1778,133.1869,132.8048,132.823,54213.0
2022-07-15 15:15:00,146.01,146.05,145.85,146.01,72139.0,132.8321,132.8685,132.6866,132.8321,72139.0
2022-07-15 15:20:00,146.02,146.48,146.02,146.37,45411.0,132.8412,133.2597,132.8412,133.1596,45411.0
2022-07-15 15:25:00,146.37,146.5,146.34,146.47,49248.0,133.1596,133.2779,133.1323,133.2506,49248.0
2022-07-15 15:30:00,146.47,146.49,146.2,146.28,46195.0,133.2506,133.2688,133.005,133.0777,46195.0
2022-07-15 15:35:00,146.3,146.45,146.18,146.25,38349.0,133.0959,133.2324,132.9868,133.0505,38349.0
2022-07-15 15:40:00,146.22,146.49,146.15,146.47,46034.0,133.0232,133.2688,132.9595,133.2506,46034.0
2022-07-15 15:45:00,146.46,146.51,146.26,146.3,58821.0,133.2415,133.287,133.0595,133.0959,58821.0
2022-07-15 15:50:00,146.3,146.49,146.14,146.37,75634.0,133.0959,133.2688,132.9504,133.1596,75634.0
2022-07-15 15:55:00,146.35,146.67,146.22,146.63,204207.0,133.1414,133.4325,133.0232,133.3962,204207.0
2022-07-18 09:30:00,148.55,149.2,147.78,148.91,100724.0,135.1429,135.7342,134.4424,135.4704,100724.0
2022-07-18 09:35:00,148.85,149.83,148.8,149.61,28869.0,135.4158,136.3073,135.3703,136.1072,28869.0
2022-07-18 09:40:00,149.5,150.12,149.21,150.07,48328.0,136.0071,136.5712,135.7433,136.5257,48328.0
2022-07-18 09:45:00,150.05,150.32,149.3,149.51,26036.0,136.5075,136.7531,135.8252,136.0162,26036.0
2022-07-18 09:50:00,149.6,149.72,149.09,149.33,16567.0,136.0981,136.2073,135.6341,135.8525,16567.0
2022-07-18 09:55:00,149.32,149.67,149.01,149.09,16044.0,135.8434,136.1618,135.5614,135.6341,16044.0
2022-07-18 10:00:00,149.09,149.2,148.61,149.0,25646.0,135.6341,135.7342,135.1975,135.5523,25646.0
2022-07-18 10:05:00,148.91,149.07,148.64,149.04,19787.0,135.4704,135.6159,135.2247,135.5886,19787.0
2022-07-18 10:10:00,149.12,149.13,148.59,148.71,14476.0,135.6614,135.6705,135.1793,135.2884,14476.0
2022-07-18 10:15:00,148.74,149.21,148.74,149.21,10119.0,135.3157,135.7433,135.3157,135.7433,10119.0
2022-07-18 10:20:00,149.26,149.74,149.21,149.74,12109.0,135.7888,136.2255,135.7433,136.2255,12109.0
2022-07-18 10:25:00,149.72,149.74,149.51,149.71,24751.0,136.2073,136.2255,136.0162,136.1982,24751.0
2022-07-18 10:30:00,149.75,150.17,149.75,150.07,36218.0,136.2346,136.6167,136.2346,136.5257,36218.0
2022-07-18 10:35:00,150.04,150.1,149.88,150.05,20646.0,136.4984,136.553,136.3528,136.5075,20646.0
2022-07-18 10:40:00,150.08,150.3,150.04,150.12,19115.0,136.5348,136.7349,136.4984,136.5712,19115.0
2022-07-18 10:45:00,150.08,150.09,149.84,150.06,23719.0,136.5348,136.5439,136.3164,136.5166,23719.0
2022-07-18 10:50:00,150.05,150.12,149.87,149.97,17293.0,136.5075,136.5712,136.3437,136.4347,17293.0
2022-07-18 10:55:00,149.98,150.5,149.98,150.38,22562.0,136.4438,136.9169,136.4438,136.8077,22562.0
2022-07-18 11:00:00,150.4,150.49,150.24,150.48,14440.0,136.8259,136.9078,136.6803,136.8987,14440.0
2022-07-18 11:05:00,150.44,150.66,150.4,150.66,20421.0,136.8623,137.0624,136.8259,137.0624,20421.0
2022-07-18 11:10:00,150.66,150.77,150.57,150.61,29183.0,137.0624,137.1625,136.9806,137.0169,29183.0
2022-07-18 11:15:00,150.6,150.77,150.59,150.6,15740.0,137.0079,137.1625,136.9988,137.0079,15740.0
2022-07-18 11:20:00,150.61,150.71,150.54,150.57,16077.0,137.0169,137.1079,136.9533,136.9806,16077.0
2022-07-18 11:25:00,150.59,151.0,150.41,150.93,45962.0,136.9988,137.3717,136.835,137.3081,45962.0
2022-07-18 11:30:00,150.97,150.99,150.62,150.84,13008.0,137.3445,137.3627,137.026,137.2262,13008.0
2022-07-18 11:35:00,150.87,151.13,150.85,151.13,25586.0,137.2535,137.49,137.2353,137.49,25586.0
2022-07-18 11:40:00,151.13,151.44,151.03,151.4,22840.0,137.49,137.772,137.399,137.7356,22840.0
2022-07-18 11:45:00,151.4,151.67,151.4,151.58,25205.0,137.7356,137.9813,137.7356,137.8994,25205.0
2022-07-18 11:50:00,151.59,151.73,151.5,151.66,15299.0,137.9085,138.0359,137.8266,137.9722,15299.0
2022-07-18 11:55:00,151.66,151.82,151.64,151.81,17314.0,137.9722,138.1177,137.954,138.1086,17314.0
2022-07-18 12:00:00,151.81,151.85,151.53,151.64,20392.0,138.1086,138.145,137.8539,137.954,20392.0
2022-07-18 12:05:00,151.61,151.76,151.54,151.62,43409.0,137.9267,138.0632,137.863,137.9358,43409.0
2022-07-18 12:10:00,151.65,151.77,151.62,151.74,14687.0,137.9631,138.0723,137.9358,138.045,14687.0
2022-07-18 12:15:00,151.72,151.88,151.68,151.86,34592.0,138.0268,138.1723,137.9904,138.1541,34592.0
2022-07-18 12:20:00,151.87,152.19,151.84,152.19,35766.0,138.1632,138.4543,138.1359,138.4543,35766.0
2022-07-18 12:25:00,152.2,152.23,151.89,152.06,50202.0,138.4634,138.4907,138.1814,138.3361,50202.0
2022-07-18 12:30:00,152.06,152.2,152.0,152.14,17867.0,138.3361,138.4634,138.2815,138.4089,17867.0
2022-07-18 12:35:00,152.16,152.29,152.12,152.27,45570.0,138.4271,138.5453,138.3907,138.5271,45570.0
2022-07-18 12:40:00,152.24,152.43,152.22,152.31,53134.0,138.4998,138.6727,138.4816,138.5635,53134.0
2022-07-18 12:45:00,152.31,152.38,152.19,152.33,44705.0,138.5635,138.6272,138.4543,138.5817,44705.0
2022-07-18 12:50:00,152.36,152.48,152.27,152.32,26269.0,138.609,138.7182,138.5271,138.5726,26269.0
2022-07-18 12:55:00,152.33,152.38,152.07,152.23,77594.0,138.5817,138.6272,138.3452,138.4907,77594.0
2022-07-18 13:00:00,152.23,152.4,151.92,151.94,53712.0,138.4907,138.6454,138.2087,138.2269,53712.0
2022-07-18 13:05:00,151.92,152.35,151.9,152.19,36401.0,138.2087,138.5999,138.1905,138.4543,36401.0
2022-07-18 13:10:00,152.17,152.26,152.05,152.24,35308.0,138.4362,138.518,138.327,138.4998,35308.0
2022-07-18 13:15:00,152.23,152.39,152.15,152.23,35612.0,138.4907,138.6363,138.418,138.4907,35612.0
2022-07-18 13:20:00,152.21,152.63,152.19,152.63,46234.0,138.4725,138.8546,138.4543,138.8546,46234.0
2022-07-18 13:25:00,152.65,152.78,152.52,152.57,75954.0,138.8728,138.9911,138.7546,138.8001,75954.0
2022-07-18 13:30:00,152.54,152.56,151.97,151.97,45149.0,138.7728,138.791,138.2542,138.2542,45149.0
2022-07-18 13:35:00,151.97,152.05,151.71,151.82,19814.0,138.2542,138.327,138.0177,138.1177,19814.0
2022-07-18 13:40:00,151.84,151.85,151.46,151.49,16000.0,138.1359,138.145,137.7902,137.8175,16000.0
2022-07-18 13:45:00,151.42,151.56,151.05,151.12,23772.0,137.7538,137.8812,137.4172,137.4809,23772.0
2022-07-18 13:50:00,151.12,151.46,151.06,151.41,27322.0,137.4809,137.7902,137.4263,137.7447,27322.0
2022-07-18 13:55:00,151.42,151.42,151.04,151.26,108422.0,137.7538,137.7538,137.4081,137.6083,108422.0
2022-07-18 14:00:00,151.29,151.47,151.16,151.41,48319.0,137.6356,137.7993,137.5173,137.7447,48319.0
2022-07-18 14:05:00,151.41,151.42,150.89,150.89,49366.0,137.7447,137.7538,137.2717,137.2717,49366.0
2022-07-18 14:10:00,150.88,151.06,150.69,151.01,24847.0,137.2626,137.4263,137.0897,137.3808,24847.0
2022-07-18 14:15:00,151.01,151.21,150.96,151.03,13815.0,137.3808,137.5628,137.3354,137.399,13815.0
2022-07-18 14:20:00,151.07,151.11,150.92,151.04,13536.0,137.4354,137.4718,137.299,137.4081,13536.0
2022-07-18 14:25:00,151.02,151.11,150.71,150.77,37223.0,137.3899,137.4718,137.1079,137.1625,37223.0
2022-07-18 14:30:00,150.75,151.0,150.74,150.94,17934.0,137.1443,137.3717,137.1352,137.3172,17934.0
2022-07-18 14:35:00,150.91,151.11,150.86,151.07,13725.0,137.2899,137.4718,137.2444,137.4354,13725.0
2022-07-18 14:40:00,151.08,151.15,150.78,150.86,25969.0,137.4445,137.5082,137.1716,137.2444,25969.0
2022-07-18 14:45:00,150.82,150.88,150.4,150.5,30993.0,137.208,137.2626,136.8259,136.9169,30993.0
2022-07-18 14:50:00,150.52,150.52,150.25,150.32,17519.0,136.9351,136.9351,136.6894,136.7531,17519.0
2022-07-18 14:55:00,150.31,150.35,150.09,150.34,18768.0,136.744,136.7804,136.5439,136.7713,18768.0
2022-07-18 15:00:00,150.33,150.6,150.26,150.5,28340.0,136.7622,137.0079,136.6985,136.9169,28340.0
2022-07-18 15:05:00,150.5,150.84,150.48,150.76,24469.0,136.9169,137.2262,136.8987,137.1534,24469.0
2022-07-18 15:10:00,150.75,150.76,150.59,150.67,14120.0,137.1443,137.1534,136.9988,137.0715,14120.0
2022-07-18 15:15:00,150.67,150.71,150.48,150.64,21480.0,137.0715,137.1079,136.8987,137.0442,21480.0
2022-07-18 15:20:00,150.64,150.77,150.43,150.51,13242.0,137.0442,137.1625,136.8532,136.926,13242.0
2022-07-18 15:25:00,150.49,150.56,150.31,150.33,25183.0,136.9078,136.9715,136.744,136.7622,25183.0
2022-07-18 15:30:00,150.3,150.3,150.01,150.02,27927.0,136.7349,136.7349,136.4711,136.4802,27927.0
2022-07-18 15:35:00,150.01,150.08,149.54,149.56,41410.0,136.4711,136.5348,136.0435,136.0617,41410.0
2022-07-18 15:40:00,149.56,149.62,149.44,149.44,40832.0,136.0617,136.1163,135.9525,135.9525,40832.0
2022-07-18 15:45:00,149.43,149.44,148.91,148.94,57438.0,135.9434,135.9525,135.4704,135.4977,57438.0
2022-07-18 15:50:00,148.94,149.24,148.91,149.18,42764.0,135.4977,135.7706,135.4704,135.716,42764.0
2022-07-18 15:55:00,149.19,149.47,149.03,149.37,91246.0,135.7251,135.9798,135.5795,135.8889,91246.0
2022-07-19 09:30:00,151.35,151.49,150.65,150.85,44527.0,137.6902,137.8175,137.0533,137.2353,44527.0
2022-07-19 09:35:00,150.83,151.18,150.65,150.91,10537.0,137.2171,137.5355,137.0533,137.2899,10537.0
2022-07-19 09:40:00,150.9,151.19,150.51,150.76,15598.0,137.2808,137.5446,136.926,137.1534,15598.0
2022-07-19 09:45:00,150.83,150.83,150.0,150.34,25209.0,137.2171,137.2171,136.462,136.7713,25209.0
2022-07-19 09:50:00,150.38,150.77,150.03,150.03,18149.0,136.8077,137.1625,136.4893,136.4893,18149.0
2022-07-19 09:55:00,150.08,150.64,149.76,150.59,15723.0,136.5348,137.0442,136.2437,136.9988,15723.0
2022-07-19 10:00:00,150.66,150.76,150.51,150.62,14935.0,137.0624,137.1534,136.926,137.026,14935.0
2022-07-19 10:05:00,150.63,150.67,150.16,150.34,10900.0,137.0351,137.0715,136.6076,136.7713,10900.0
2022-07-19 10:10:00,150.38,150.65,150.25,150.3,15633.0,136.8077,137.0533,136.6894,136.7349,15633.0
2022-07-19 10:15:00,150.26,150.41,149.9,149.97,19390.0,136.6985,136.835,136.371,136.4347,19390.0
2022-07-19 10:20:00,149.98,150.5,149.95,150.29,11451.0,136.4438,136.9169,136.4165,136.7258,11451.0
2022-07-19 10:25:00,150.24,150.76,150.24,150.54,16382.0,136.6803,137.1534,136.6803,136.9533,16382.0
2022-07-19 10:30:00,150.55,150.76,150.53,150.63,21890.0,136.9624,137.1534,136.9442,137.0351,21890.0
2022-07-19 10:35:00,150.6,150.72,150.43,150.66,11597.0,137.0079,137.117,136.8532,137.0624,11597.0
2022-07-19 10:40:00,150.6,150.81,150.53,150.56,26338.0,137.0079,137.1989,136.9442,136.9715,26338.0
2022-07-19 10:45:00,150.56,150.86,150.52,150.85,24924.0,136.9715,137.2444,136.9351,137.2353,24924.0
2022-07-19 10:50:00,150.86,151.18,150.82,151.13,29578.0,137.2444,137.5355,137.208,137.49,29578.0
2022-07-19 10:55:00,151.16,151.63,151.16,151.54,23344.0,137.5173,137.9449,137.5173,137.863,23344.0
2022-07-19 11:00:00,151.57,152.08,151.57,151.86,23767.0,137.8903,138.3543,137.8903,138.1541,23767.0
2022-07-19 11:05:00,151.85,151.85,151.4,151.4,18729.0,138.145,138.145,137.7356,137.7356,18729.0
2022-07-19 11:10:00,151.45,151.72,151.42,151.71,14517.0,137.7811,138.0268,137.7538,138.0177,14517.0
2022-07-19 11:15:00,151.67,151.7,151.36,151.42,17459.0,137.9813,138.0086,137.6993,137.7538,17459.0
2022-07-19 11:20:00,151.42,151.42,151.09,151.24,22980.0,137.7538,137.7538,137.4536,137.5901,22980.0
2022-07-19 11:25:00,151.23,151.69,151.23,151.69,20001.0,137.581,137.9995,137.581,137.9995,20001.0
2022-07-19 11:30:00,151.62,152.08,151.62,152.03,29269.0,137.9358,138.3543,137.9358,138.3088,29269.0
2022-07-19 11:35:00,152.05,152.28,151.94,151.97,40595.0,138.327,138.5362,138.2269,138.2542,40595.0
2022-07-19 11:40:00,151.99,151.99,151.82,151.92,19809.0,138.2724,138.2724,138.1177,138.2087,19809.0
2022-07-19 11:45:00,151.94,151.98,151.76,151.8,16208.0,138.2269,138.2633,138.0632,138.0995,16208.0
2022-07-19 11:50:00,151.79,152.01,151.79,152.0,23583.0,138.0904,138.2906,138.0904,138.2815,23583.0
2022-07-19 11:55:00,151.99,152.26,151.96,152.24,19532.0,138.2724,138.518,138.2451,138.4998,19532.0
2022-07-19 12:00:00,152.24,152.41,152.17,152.2,27188.0,138.4998,138.6545,138.4362,138.4634,27188.0
2022-07-19 12:05:00,152.2,152.33,152.1,152.21,17144.0,138.4634,138.5817,138.3725,138.4725,17144.0
2022-07-19 12:10:00,152.19,152.27,152.01,152.1,19622.0,138.4543,138.5271,138.2906,138.3725,19622.0
2022-07-19 12:15:00,152.1,152.18,152.01,152.13,15178.0,138.3725,138.4452,138.2906,138.3998,15178.0
2022-07-19 12:20:00,152.14,152.33,152.13,152.27,16452.0,138.4089,138.5817,138.3998,138.5271,16452.0
2022-07-19 12:25:00,152.26,152.54,152.25,152.42,30097.0,138.518,138.7728,138.5089,138.6636,30097.0
2022-07-19 12:30:00,152.46,152.75,152.46,152.56,17364.0,138.7,138.9638,138.7,138.791,17364.0
2022-07-19 12:35:00,152.54,152.55,152.42,152.55,17359.0,138.7728,138.7819,138.6636,138.7819,17359.0
2022-07-19 12:40:00,152.57,152.66,152.5,152.62,25220.0,138.8001,138.8819,138.7364,138.8455,25220.0
2022-07-19 12:45:00,152.6,152.7,152.49,152.57,25301.0,138.8273,138.9183,138.7273,138.8001,25301.0
2022-07-19 12:50:00,152.57,152.68,152.49,152.67,11709.0,138.8001,138.9001,138.7273,138.891,11709.0
2022-07-19 12:55:00,152.7,152.9,152.65,152.9,18303.0,138.9183,139.1003,138.8728,139.1003,18303.0
2022-07-19 13:00:00,152.92,153.05,152.89,152.89,32330.0,139.1185,139.2367,139.0912,139.0912,32330.0
2022-07-19 13:05:00,152.92,152.92,152.76,152.87,33572.0,139.1185,139.1185,138.9729,139.073,33572.0
2022-07-19 13:10:00,152.89,152.89,152.62,152.65,24976.0,139.0912,139.0912,138.8455,138.8728,24976.0
2022-07-19 13:15:00,152.64,152.66,152.53,152.58,21832.0,138.8637,138.8819,138.7637,138.8091,21832.0
2022-07-19 13:20:00,152.58,152.78,152.54,152.76,28628.0,138.8091,138.9911,138.7728,138.9729,28628.0
2022-07-19 13:25:00,152.76,152.84,152.37,152.4,21223.0,138.9729,139.0457,138.6181,138.6454,21223.0
2022-07-19 13:30:00,152.42,152.55,152.39,152.54,14692.0,138.6636,138.7819,138.6363,138.7728,14692.0
2022-07-19 13:35:00,152.56,152.8,152.54,152.77,10968.0,138.791,139.0093,138.7728,138.982,10968.0
2022-07-19 13:40:00,152.75,152.96,152.71,152.95,13692.0,138.9638,139.1549,138.9274,139.1458,13692.0
2022-07-19 13:45:00,152.95,153.01,152.81,152.9,17448.0,139.1458,139.2003,139.0184,139.1003,17448.0
2022-07-19 13:50:00,152.88,153.1,152.87,153.02,22306.0,139.0821,139.2822,139.073,139.2094,22306.0
2022-07-19 13:55:00,153.02,153.25,153.02,153.25,14119.0,139.2094,139.4187,139.2094,139.4187,14119.0
2022-07-19 14:00:00,153.25,153.44,153.19,153.36,28670.0,139.4187,139.5915,139.3641,139.5188,28670.0
2022-07-19 14:05:00,153.34,153.54,153.31,153.45,17979.0,139.5006,139.6825,139.4733,139.6006,17979.0
2022-07-19 14:10:00,153.43,153.46,152.96,152.97,28743.0,139.5824,139.6097,139.1549,139.1639,28743.0
2022-07-19 14:15:00,152.98,153.16,152.9,153.16,17891.0,139.173,139.3368,139.1003,139.3368,17891.0
2022-07-19 14:20:00,153.15,153.16,153.0,153.06,14386.0,139.3277,139.3368,139.1912,139.2458,14386.0
2022-07-19 14:25:00,153.04,153.06,152.81,152.81,10204.0,139.2276,139.2458,139.0184,139.0184,10204.0
2022-07-19 14:30:00,152.8,152.89,152.71,152.72,25662.0,139.0093,139.0912,138.9274,138.9365,25662.0
2022-07-19 14:35:00,152.73,152.87,152.73,152.8,13371.0,138.9456,139.073,138.9456,139.0093,13371.0
2022-07-19 14:40:00,152.78,152.9,152.73,152.75,27775.0,138.9911,139.1003,138.9456,138.9638,27775.0
2022-07-19 14:45:00,152.74,152.82,152.61,152.82,18604.0,138.9547,139.0275,138.8364,139.0275,18604.0
2022-07-19 14:50:00,152.83,152.88,152.75,152.85,24747.0,139.0366,139.0821,138.9638,139.0548,24747.0
2022-07-19 14:55:00,152.83,152.98,152.76,152.97,21717.0,139.0366,139.173,138.9729,139.1639,21717.0
2022-07-19 15:00:00,152.96,153.23,152.95,153.21,20689.0,139.1549,139.4005,139.1458,139.3823,20689.0
2022-07-19 15:05:00,153.19,153.44,153.18,153.42,32658.0,139.3641,139.5915,139.355,139.5733,32658.0
2022-07-19 15:10:00,153.4,153.41,153.08,153.23,36037.0,139.5551,139.5642,139.264,139.4005,36037.0
2022-07-19 15:15:00,153.24,153.32,153.19,153.32,17588.0,139.4096,139.4824,139.3641,139.4824,17588.0
2022-07-19 15:20:00,153.35,153.38,153.19,153.22,20351.0,139.5097,139.5369,139.3641,139.3914,20351.0
2022-07-19 15:25:00,153.2,153.28,153.13,153.16,37352.0,139.3732,139.446,139.3095,139.3368,37352.0
2022-07-19 15:30:00,153.17,153.22,152.94,153.0,30791.0,139.3459,139.3914,139.1367,139.1912,30791.0
2022-07-19 15:35:00,152.98,153.08,152.96,152.99,24637.0,139.173,139.264,139.1549,139.1821,24637.0
2022-07-19 15:40:00,153.0,153.41,153.0,153.39,34548.0,139.1912,139.5642,139.1912,139.546,34548.0
2022-07-19 15:45:00,153.38,153.4,153.16,153.16,31808.0,139.5369,139.5551,139.3368,139.3368,31808.0
2022-07-19 15:50:00,153.09,153.22,152.95,153.04,57841.0,139.2731,139.3914,139.1458,139.2276,57841.0
2022-07-19 15:55:00,153.05,153.52,153.05,153.27,179515.0,139.2367,139.6643,139.2367,139.4369,179515.0
2022-07-20 09:30:00,153.8,154.52,153.69,154.17,41524.0,139.919,140.5741,139.819,140.2556,41524.0
2022-07-20 09:35:00,154.22,155.15,154.22,154.64,26277.0,140.3011,141.1472,140.3011,140.6832,26277.0
2022-07-20 09:40:00,154.71,154.75,154.06,154.19,12529.0,140.7469,140.7833,140.1556,140.2738,12529.0
2022-07-20 09:45:00,154.15,154.35,153.99,154.0,10200.0,140.2375,140.4194,140.0919,140.101,10200.0
2022-07-20 09:50:00,153.97,153.99,153.21,153.21,17782.0,140.0737,140.0919,139.3823,139.3823,17782.0
2022-07-20 09:55:00,153.31,153.4,152.74,152.76,6730.0,139.4733,139.5551,138.9547,138.9729,6730.0
2022-07-20 10:00:00,152.74,152.84,152.36,152.65,11492.0,138.9547,139.0457,138.609,138.8728,11492.0
2022-07-20 10:05:00,152.7,152.81,152.21,152.81,12438.0,138.9183,139.0184,138.4725,139.0184,12438.0
2022-07-20 10:10:00,152.76,153.31,152.76,153.31,12829.0,138.9729,139.4733,138.9729,139.4733,12829.0
2022-07-20 10:15:00,153.3,153.38,153.21,153.31,10926.0,139.4642,139.5369,139.3823,139.4733,10926.0
2022-07-20 10:20:00,153.35,153.77,153.31,153.77,15023.0,139.5097,139.8917,139.4733,139.8917,15023.0
2022-07-20 10:25:00,153.79,154.3,153.75,154.13,21519.0,139.9099,140.3739,139.8736,140.2193,21519.0
2022-07-20 10:30:00,154.08,154.41,153.96,154.26,31339.0,140.1738,140.474,140.0646,140.3375,31339.0
2022-07-20 10:35:00,154.26,154.29,154.05,154.05,8472.0,140.3375,140.3648,140.1465,140.1465,8472.0
2022-07-20 10:40:00,154.06,154.17,153.83,154.15,21501.0,140.1556,140.2556,139.9463,140.2375,21501.0
2022-07-20 10:45:00,154.12,154.63,154.11,154.59,21419.0,140.2102,140.6741,140.2011,140.6377,21419.0
2022-07-20 10:50:00,154.58,154.94,154.56,154.91,14962.0,140.6286,140.9562,140.6104,140.9289,14962.0
2022-07-20 10:55:00,154.88,155.29,154.85,155.29,32091.0,140.9016,141.2746,140.8743,141.2746,32091.0
2022-07-20 11:00:00,155.3,155.34,154.89,155.11,18648.0,141.2837,141.32,140.9107,141.1108,18648.0
2022-07-20 11:05:00,155.12,155.35,155.07,155.26,34619.0,141.1199,141.3291,141.0744,141.2473,34619.0
2022-07-20 11:10:00,155.25,155.3,155.0,155.15,14757.0,141.2382,141.2837,141.0107,141.1472,14757.0
2022-07-20 11:15:00,155.15,155.15,154.85,154.86,12522.0,141.1472,141.1472,140.8743,140.8834,12522.0
2022-07-20 11:20:00,154.83,154.85,154.44,154.5,9731.0,140.8561,140.8743,140.5013,140.5559,9731.0
2022-07-20 11:25:00,154.54,155.01,154.51,154.94,11855.0,140.5923,141.0198,140.565,140.9562,11855.0
2022-07-20 11:30:00,154.94,155.04,154.88,154.98,9475.0,140.9562,141.0471,140.9016,140.9925,9475.0
2022-07-20 11:35:00,154.97,155.0,154.56,154.74,15514.0,140.9834,141.0107,140.6104,140.7742,15514.0
2022-07-20 11:40:00,154.78,154.9,154.6,154.86,13296.0,140.8106,140.9198,140.6468,140.8834,13296.0
2022-07-20 11:45:00,154.84,154.92,154.54,154.55,14399.0,140.8652,140.938,140.5923,140.6013,14399.0
2022-07-20 11:50:00,154.54,154.79,154.46,154.61,9139.0,140.5923,140.8197,140.5195,140.6559,9139.0
2022-07-20 11:55:00,154.56,154.71,154.48,154.66,4383.0,140.6104,140.7469,140.5377,140.7014,4383.0
2022-07-20 12:00:00,154.62,154.71,154.58,154.7,7218.0,140.665,140.7469,140.6286,140.7378,7218.0
2022-07-20 12:05:00,154.7,154.98,154.69,154.93,13227.0,140.7378,140.9925,140.7287,140.9471,13227.0
2022-07-20 12:10:00,154.9,155.07,154.83,154.87,12387.0,140.9198,141.0744,140.8561,140.8925,12387.0
2022-07-20 12:15:00,154.91,154.96,154.62,154.69,15544.0,140.9289,140.9743,140.665,140.7287,15544.0
2022-07-20 12:20:00,154.72,154.91,154.67,154.91,11429.0,140.756,140.9289,140.7105,140.9289,11429.0
2022-07-20 12:25:00,154.91,155.2,154.91,155.16,11102.0,140.9289,141.1927,140.9289,141.1563,11102.0
2022-07-20 12:30:00,155.19,155.52,155.19,155.35,16299.0,141.1836,141.4838,141.1836,141.3291,16299.0
2022-07-20 12:35:00,155.39,155.44,155.29,155.37,11753.0,141.3655,141.411,141.2746,141.3473,11753.0
2022-07-20 12:40:00,155.39,155.49,154.84,154.87,27076.0,141.3655,141.4565,140.8652,140.8925,27076.0
2022-07-20 12:45:00,154.89,154.89,154.36,154.63,28794.0,140.9107,140.9107,140.4285,140.6741,28794.0
2022-07-20 12:50:00,154.59,154.79,154.49,154.76,7997.0,140.6377,140.8197,140.5468,140.7924,7997.0
2022-07-20 12:55:00,154.67,154.92,154.62,154.81,6110.0,140.7105,140.938,140.665,140.8379,6110.0
2022-07-20 13:00:00,154.82,154.89,154.46,154.52,13731.0,140.847,140.9107,140.5195,140.5741,13731.0
2022-07-20 13:05:00,154.43,154.62,154.26,154.45,12934.0,140.4922,140.665,140.3375,140.5104,12934.0
2022-07-20 13:10:00,154.38,154.4,154.11,154.2,17139.0,140.4467,140.4649,140.2011,140.2829,17139.0
2022-07-20 13:15:00,154.19,154.47,154.0,154.47,10917.0,140.2738,140.5286,140.101,140.5286,10917.0
2022-07-20 13:20:00,154.46,154.48,154.19,154.23,14823.0,140.5195,140.5377,140.2738,140.3102,14823.0
2022-07-20 13:25:00,154.24,154.62,154.22,154.62,9238.0,140.3193,140.665,140.3011,140.665,9238.0
2022-07-20 13:30:00,154.65,154.95,154.63,154.8,14375.0,140.6923,140.9652,140.6741,140.8288,14375.0
2022-07-20 13:35:00,154.78,154.87,154.68,154.84,20409.0,140.8106,140.8925,140.7196,140.8652,20409.0
2022-07-20 13:40:00,154.83,154.93,154.72,154.82,16639.0,140.8561,140.9471,140.756,140.847,16639.0
2022-07-20 13:45:00,154.84,154.84,154.61,154.65,14514.0,140.8652,140.8652,140.6559,140.6923,14514.0
2022-07-20 13:50:00,154.65,154.84,154.64,154.69,11322.0,140.6923,140.8652,140.6832,140.7287,11322.0
2022-07-20 13:55:00,154.71,154.73,154.44,154.5,34539.0,140.7469,140.7651,140.5013,140.5559,34539.0
2022-07-20 14:00:00,154.47,154.94,154.47,154.89,26941.0,140.5286,140.9562,140.5286,140.9107,26941.0
2022-07-20 14:05:00,154.88,155.19,154.85,155.16,11871.0,140.9016,141.1836,140.8743,141.1563,11871.0
2022-07-20 14:10:00,155.18,155.2,154.85,155.05,16620.0,141.1745,141.1927,140.8743,141.0562,16620.0
2022-07-20 14:15:00,155.0,155.24,154.98,155.21,20437.0,141.0107,141.2291,140.9925,141.2018,20437.0
2022-07-20 14:20:00,155.23,155.45,155.2,155.42,11972.0,141.22,141.4201,141.1927,141.3928,11972.0
2022-07-20 14:25:00,155.41,155.63,155.41,155.47,22915.0,141.3837,141.5839,141.3837,141.4383,22915.0
2022-07-20 14:30:00,155.45,155.6,155.34,155.6,11293.0,141.4201,141.5566,141.32,141.5566,11293.0
2022-07-20 14:35:00,155.61,155.81,155.54,155.8,17155.0,141.5657,141.7476,141.502,141.7385,17155.0
2022-07-20 14:40:00,155.79,155.94,155.63,155.75,24307.0,141.7294,141.8659,141.5839,141.693,24307.0
2022-07-20 14:45:00,155.74,155.82,155.67,155.69,28729.0,141.6839,141.7567,141.6203,141.6385,28729.0
2022-07-20 14:50:00,155.7,155.73,155.15,155.17,18790.0,141.6476,141.6749,141.1472,141.1654,18790.0
2022-07-20 14:55:00,155.17,155.45,155.02,155.32,31163.0,141.1654,141.4201,141.0289,141.3019,31163.0
2022-07-20 15:00:00,155.3,155.7,155.25,155.69,12646.0,141.2837,141.6476,141.2382,141.6385,12646.0
2022-07-20 15:05:00,155.71,156.0,155.68,155.75,41341.0,141.6567,141.9205,141.6294,141.693,41341.0
2022-07-20 15:10:00,155.75,155.94,155.71,155.8,30635.0,141.693,141.8659,141.6567,141.7385,30635.0
2022-07-20 15:15:00,155.8,156.12,155.76,156.12,40676.0,141.7385,142.0297,141.7021,142.0297,40676.0
2022-07-20 15:20:00,156.12,156.12,155.85,155.92,37711.0,142.0297,142.0297,141.784,141.8477,37711.0
2022-07-20 15:25:00,155.93,156.2,155.88,156.0,39286.0,141.8568,142.1024,141.8113,141.9205,39286.0
2022-07-20 15:30:00,155.99,156.1,155.9,155.9,37778.0,141.9114,142.0115,141.8295,141.8295,37778.0
2022-07-20 15:35:00,155.89,156.21,155.85,156.15,51251.0,141.8204,142.1115,141.784,142.0569,51251.0
2022-07-20 15:40:00,156.16,156.38,156.13,156.35,63357.0,142.066,142.2662,142.0387,142.2389,63357.0
2022-07-20 15:45:00,156.33,156.43,156.16,156.41,77901.0,142.2207,142.3117,142.066,142.2935,77901.0
2022-07-20 15:50:00,156.38,156.54,156.14,156.21,92693.0,142.2662,142.4117,142.0478,142.1115,92693.0
2022-07-20 15:55:00,156.24,156.61,156.22,156.52,219540.0,142.1388,142.4754,142.1206,142.3936,219540.0
2022-07-21 09:30:00,156.48,157.0,155.03,155.08,43550.0,142.3572,142.8302,141.038,141.0835,43550.0
2022-07-21 09:35:00,155.01,156.68,154.98,156.59,41027.0,141.0198,142.5391,140.9925,142.4572,41027.0
2022-07-21 09:40:00,156.56,157.0,156.24,156.3,14173.0,142.4299,142.8302,142.1388,142.1934,14173.0
2022-07-21 09:45:00,156.17,157.01,156.0,156.99,27784.0,142.0751,142.8393,141.9205,142.8211,27784.0
2022-07-21 09:50:00,156.99,156.99,156.36,156.81,27570.0,142.8211,142.8211,142.248,142.6574,27570.0
2022-07-21 09:55:00,156.82,156.82,155.83,155.87,47379.0,142.6665,142.6665,141.7658,141.8022,47379.0
2022-07-21 10:00:00,156.02,156.43,155.73,155.74,21769.0,141.9387,142.3117,141.6749,141.6839,21769.0
2022-07-21 10:05:00,155.74,156.03,155.37,155.77,17853.0,141.6839,141.9478,141.3473,141.7112,17853.0
2022-07-21 10:10:00,155.75,156.13,155.25,155.4,19010.0,141.693,142.0387,141.2382,141.3746,19010.0
2022-07-21 10:15:00,155.53,156.34,155.53,156.16,22107.0,141.4929,142.2298,141.4929,142.066,22107.0
2022-07-21 10:20:00,156.09,156.18,155.3,155.53,32964.0,142.0024,142.0842,141.2837,141.4929,32964.0
2022-07-21 10:25:00,155.5,155.55,155.05,155.44,20477.0,141.4656,141.5111,141.0562,141.411,20477.0
2022-07-21 10:30:00,155.41,155.53,155.07,155.15,11161.0,141.3837,141.4929,141.0744,141.1472,11161.0
2022-07-21 10:35:00,155.1,155.88,155.04,155.88,11268.0,141.1017,141.8113,141.0471,141.8113,11268.0
2022-07-21 10:40:00,155.87,156.05,155.67,155.99,9764.0,141.8022,141.966,141.6203,141.9114,9764.0
2022-07-21 10:45:00,156.0,156.09,155.87,155.95,17178.0,141.9205,142.0024,141.8022,141.875,17178.0
2022-07-21 10:50:00,156.0,156.31,155.94,156.3,28415.0,141.9205,142.2025,141.8659,142.1934,28415.0
2022-07-21 10:55:00,156.39,157.04,156.39,156.99,25217.0,142.2753,142.8666,142.2753,142.8211,25217.0
2022-07-21 11:00:00,156.91,157.45,156.89,157.44,28949.0,142.7484,143.2396,142.7302,143.2305,28949.0
2022-07-21 11:05:00,157.5,157.5,157.11,157.25,18557.0,143.2851,143.2851,142.9303,143.0577,18557.0
2022-07-21 11:10:00,157.27,157.29,156.91,157.22,19682.0,143.0759,143.0941,142.7484,143.0304,19682.0
2022-07-21 11:15:00,157.22,157.4,157.07,157.34,36820.0,143.0304,143.1941,142.8939,143.1395,36820.0
2022-07-21 11:20:00,157.33,157.34,156.82,156.93,18592.0,143.1304,143.1395,142.6665,142.7665,18592.0
2022-07-21 11:25:00,156.89,157.17,156.87,157.04,16154.0,142.7302,142.9849,142.712,142.8666,16154.0
2022-07-21 11:30:00,157.04,157.49,156.72,157.49,17161.0,142.8666,143.276,142.5755,143.276,17161.0
2022-07-21 11:35:00,157.46,157.5,157.14,157.15,13099.0,143.2487,143.2851,142.9576,142.9667,13099.0
2022-07-21 11:40:00,157.16,157.21,156.85,157.0,8888.0,142.9758,143.0213,142.6938,142.8302,8888.0
2022-07-21 11:45:00,156.99,157.05,156.78,156.85,15911.0,142.8211,142.8757,142.6301,142.6938,15911.0
2022-07-21 11:50:00,156.87,156.99,156.75,156.95,10654.0,142.712,142.8211,142.6028,142.7847,10654.0
2022-07-21 11:55:00,157.0,157.13,156.91,157.01,10835.0,142.8302,142.9485,142.7484,142.8393,10835.0
2022-07-21 12:00:00,156.92,157.19,156.9,157.15,7100.0,142.7574,143.0031,142.7393,142.9667,7100.0
2022-07-21 12:05:00,157.13,157.41,157.05,157.41,14915.0,142.9485,143.2032,142.8757,143.2032,14915.0
2022-07-21 12:10:00,157.39,157.47,157.2,157.3,13404.0,143.185,143.2578,143.0122,143.1032,13404.0
2022-07-21 12:15:00,157.27,157.31,157.07,157.23,10641.0,143.0759,143.1123,142.8939,143.0395,10641.0
2022-07-21 12:20:00,157.21,157.27,156.99,157.22,9071.0,143.0213,143.0759,142.8211,143.0304,9071.0
2022-07-21 12:25:00,157.2,157.47,157.2,157.4,26565.0,143.0122,143.2578,143.0122,143.1941,26565.0
2022-07-21 12:30:00,157.47,157.54,157.27,157.39,13979.0,143.2578,143.3215,143.0759,143.185,13979.0
2022-07-21 12:35:00,157.44,157.6,157.38,157.59,13977.0,143.2305,143.3761,143.1759,143.367,13977.0
2022-07-21 12:40:00,157.55,157.56,157.32,157.32,11821.0,143.3306,143.3397,143.1213,143.1213,11821.0
2022-07-21 12:45:00,157.29,157.46,157.26,157.31,9408.0,143.0941,143.2487,143.0668,143.1123,9408.0
2022-07-21 12:50:00,157.36,157.44,157.14,157.17,6928.0,143.1577,143.2305,142.9576,142.9849,6928.0
2022-07-21 12:55:00,157.15,157.23,157.04,157.19,7463.0,142.9667,143.0395,142.8666,143.0031,7463.0
2022-07-21 13:00:00,157.19,157.29,157.11,157.24,5742.0,143.0031,143.0941,142.9303,143.0486,5742.0
2022-07-21 13:05:00,157.24,157.24,157.05,157.14,6659.0,143.0486,143.0486,142.8757,142.9576,6659.0
2022-07-21 13:10:00,157.13,157.16,157.01,157.01,21140.0,142.9485,142.9758,142.8393,142.8393,21140.0
2022-07-21 13:15:00,157.0,157.1,156.95,157.0,6813.0,142.8302,142.9212,142.7847,142.8302,6813.0
2022-07-21 13:20:00,156.99,157.16,156.81,156.82,15251.0,142.8211,142.9758,142.6574,142.6665,15251.0
2022-07-21 13:25:00,156.84,156.97,156.7,156.94,26557.0,142.6847,142.8029,142.5573,142.7756,26557.0
2022-07-21 13:30:00,156.92,156.96,156.55,156.57,13193.0,142.7574,142.7938,142.4208,142.439,13193.0
2022-07-21 13:35:00,156.52,156.79,156.52,156.76,10421.0,142.3936,142.6392,142.3936,142.6119,10421.0
2022-07-21 13:40:00,156.78,156.88,156.73,156.86,8187.0,142.6301,142.7211,142.5846,142.7029,8187.0
2022-07-21 13:45:00,156.88,156.99,156.88,156.96,14502.0,142.7211,142.8211,142.7211,142.7938,14502.0
2022-07-21 13:50:00,156.89,156.95,156.6,156.7,8707.0,142.7302,142.7847,142.4663,142.5573,8707.0
2022-07-21 13:55:00,156.69,156.93,156.69,156.83,10238.0,142.5482,142.7665,142.5482,142.6756,10238.0
2022-07-21 14:00:00,156.87,156.93,156.75,156.85,10028.0,142.712,142.7665,142.6028,142.6938,10028.0
2022-07-21 14:05:00,156.87,157.0,156.71,156.94,16831.0,142.712,142.8302,142.5664,142.7756,16831.0
2022-07-21 14:10:00,156.95,157.35,156.94,157.35,55587.0,142.7847,143.1486,142.7756,143.1486,55587.0
2022-07-21 14:15:00,157.37,157.45,157.31,157.42,16159.0,143.1668,143.2396,143.1123,143.2123,16159.0
2022-07-21 14:20:00,157.45,157.71,157.39,157.5,33890.0,143.2396,143.4761,143.185,143.2851,33890.0
2022-07-21 14:25:00,157.5,157.58,157.45,157.54,14363.0,143.2851,143.3579,143.2396,143.3215,14363.0
2022-07-21 14:30:00,157.5,157.5,157.35,157.35,13901.0,143.2851,143.2851,143.1486,143.1486,13901.0
2022-07-21 14:35:00,157.36,157.49,157.25,157.49,11218.0,143.1577,143.276,143.0577,143.276,11218.0
2022-07-21 14:40:00,157.49,157.54,157.37,157.37,19880.0,143.276,143.3215,143.1668,143.1668,19880.0
2022-07-21 14:45:00,157.36,157.45,157.29,157.43,17476.0,143.1577,143.2396,143.0941,143.2214,17476.0
2022-07-21 14:50:00,157.44,157.55,157.35,157.44,23817.0,143.2305,143.3306,143.1486,143.2305,23817.0
2022-07-21 14:55:00,157.43,157.66,157.4,157.52,23314.0,143.2214,143.4307,143.1941,143.3033,23314.0
2022-07-21 15:00:00,157.52,157.6,157.42,157.58,14082.0,143.3033,143.3761,143.2123,143.3579,14082.0
2022-07-21 15:05:00,157.59,157.71,157.5,157.71,11198.0,143.367,143.4761,143.2851,143.4761,11198.0
2022-07-21 15:10:00,157.72,157.77,157.5,157.55,10343.0,143.4852,143.5307,143.2851,143.3306,10343.0
2022-07-21 15:15:00,157.49,157.66,157.44,157.66,13511.0,143.276,143.4307,143.2305,143.4307,13511.0
2022-07-21 15:20:00,157.69,157.94,157.67,157.87,25311.0,143.458,143.6854,143.4398,143.6217,25311.0
2022-07-21 15:25:00,157.87,158.01,157.78,157.85,33155.0,143.6217,143.7491,143.5398,143.6035,33155.0
2022-07-21 15:30:00,157.86,158.04,157.82,158.03,25982.0,143.6126,143.7764,143.5762,143.7673,25982.0
2022-07-21 15:35:00,158.05,158.06,157.92,158.02,26295.0,143.7855,143.7946,143.6672,143.7582,26295.0
2022-07-21 15:40:00,158.03,158.21,158.03,158.15,27772.0,143.7673,143.931,143.7673,143.8764,27772.0
2022-07-21 15:45:00,158.15,158.36,158.14,158.33,38647.0,143.8764,144.0675,143.8673,144.0402,38647.0
2022-07-21 15:50:00,158.28,158.68,158.22,158.65,125986.0,143.9947,144.3586,143.9401,144.3313,125986.0
2022-07-21 15:55:00,158.65,158.75,158.52,158.69,172497.0,144.3313,144.4223,144.213,144.3677,172497.0
2022-07-22 09:30:00,159.35,160.79,159.0,159.2,74599.0,144.9681,146.2782,144.6497,144.8317,74599.0
2022-07-22 09:35:00,159.07,159.93,158.88,159.74,15281.0,144.7134,145.4958,144.5406,145.3229,15281.0
2022-07-22 09:40:00,159.95,160.59,159.57,160.48,29828.0,145.514,146.0962,145.1683,145.9961,29828.0
2022-07-22 09:45:00,160.58,160.58,159.65,160.2,26060.0,146.0871,146.0871,145.2411,145.7414,26060.0
2022-07-22 09:50:00,160.11,160.63,159.84,159.84,19783.0,145.6595,146.1326,145.4139,145.4139,19783.0
2022-07-22 09:55:00,159.83,160.08,159.5,159.9,30424.0,145.4048,145.6322,145.1046,145.4685,30424.0
2022-07-22 10:00:00,159.87,160.12,159.7,159.86,30681.0,145.4412,145.6686,145.2865,145.4321,30681.0
2022-07-22 10:05:00,159.81,160.07,159.69,159.99,18457.0,145.3866,145.6232,145.2774,145.5504,18457.0
2022-07-22 10:10:00,160.01,160.29,159.91,159.99,24919.0,145.5686,145.8233,145.4776,145.5504,24919.0
2022-07-22 10:15:00,160.04,160.19,159.82,160.12,12536.0,145.5959,145.7323,145.3957,145.6686,12536.0
2022-07-22 10:20:00,160.03,160.03,159.76,159.87,31188.0,145.5868,145.5868,145.3411,145.4412,31188.0
2022-07-22 10:25:00,159.84,160.0,159.67,159.79,35048.0,145.4139,145.5595,145.2593,145.3684,35048.0
2022-07-22 10:30:00,159.78,160.05,159.61,159.85,27082.0,145.3593,145.605,145.2047,145.423,27082.0
2022-07-22 10:35:00,159.85,160.15,159.77,159.85,24147.0,145.423,145.6959,145.3502,145.423,24147.0
2022-07-22 10:40:00,159.84,160.17,159.82,159.83,16755.0,145.4139,145.7141,145.3957,145.4048,16755.0
2022-07-22 10:45:00,159.85,160.02,159.8,159.94,31836.0,145.423,145.5777,145.3775,145.5049,31836.0
2022-07-22 10:50:00,159.87,160.18,159.79,160.13,15139.0,145.4412,145.7232,145.3684,145.6777,15139.0
2022-07-22 10:55:00,160.12,160.2,159.94,160.03,18092.0,145.6686,145.7414,145.5049,145.5868,18092.0
2022-07-22 11:00:00,160.06,160.07,159.62,159.7,25373.0,145.6141,145.6232,145.2138,145.2865,25373.0
2022-07-22 11:05:00,159.7,159.88,159.7,159.78,20276.0,145.2865,145.4503,145.2865,145.3593,20276.0
2022-07-22 11:10:00,159.77,160.01,159.73,159.94,15568.0,145.3502,145.5686,145.3138,145.5049,15568.0
2022-07-22 11:15:00,159.94,159.94,159.72,159.79,14239.0,145.5049,145.5049,145.3047,145.3684,14239.0
2022-07-22 11:20:00,159.77,159.77,158.99,158.99,24810.0,145.3502,145.3502,144.6406,144.6406,24810.0
2022-07-22 11:25:00,158.92,158.94,158.54,158.54,34134.0,144.5769,144.5951,144.2312,144.2312,34134.0
2022-07-22 11:30:00,158.52,158.64,158.09,158.35,40639.0,144.213,144.3222,143.8219,144.0584,40639.0
2022-07-22 11:35:00,158.35,158.46,158.08,158.27,23172.0,144.0584,144.1585,143.8128,143.9856,23172.0
2022-07-22 11:40:00,158.3,158.6,158.26,158.35,19870.0,144.0129,144.2858,143.9765,144.0584,19870.0
2022-07-22 11:45:00,158.42,158.45,158.27,158.39,13507.0,144.1221,144.1494,143.9856,144.0948,13507.0
2022-07-22 11:50:00,158.39,158.68,158.38,158.64,17670.0,144.0948,144.3586,144.0857,144.3222,17670.0
2022-07-22 11:55:00,158.62,158.75,158.59,158.63,17119.0,144.304,144.4223,144.2767,144.3131,17119.0
2022-07-22 12:00:00,158.65,158.75,158.57,158.68,43240.0,144.3313,144.4223,144.2585,144.3586,43240.0
2022-07-22 12:05:00,158.7,158.71,158.49,158.51,17056.0,144.3768,144.3859,144.1858,144.2039,17056.0
2022-07-22 12:10:00,158.48,158.48,158.26,158.29,24717.0,144.1767,144.1767,143.9765,144.0038,24717.0
2022-07-22 12:15:00,158.28,158.35,158.18,158.19,20751.0,143.9947,144.0584,143.9037,143.9128,20751.0
2022-07-22 12:20:00,158.21,158.22,157.88,157.93,24585.0,143.931,143.9401,143.6308,143.6763,24585.0
2022-07-22 12:25:00,157.91,158.21,157.82,158.12,37137.0,143.6581,143.931,143.5762,143.8491,37137.0
2022-07-22 12:30:00,158.1,158.42,158.1,158.42,9437.0,143.831,144.1221,143.831,144.1221,9437.0
2022-07-22 12:35:00,158.4,158.4,158.14,158.14,9664.0,144.1039,144.1039,143.8673,143.8673,9664.0
2022-07-22 12:40:00,158.17,158.17,157.8,157.89,17348.0,143.8946,143.8946,143.558,143.6399,17348.0
2022-07-22 12:45:00,157.85,158.04,157.77,157.93,15262.0,143.6035,143.7764,143.5307,143.6763,15262.0
2022-07-22 12:50:00,157.94,158.03,157.77,157.82,7455.0,143.6854,143.7673,143.5307,143.5762,7455.0
2022-07-22 12:55:00,157.84,157.89,157.64,157.72,13694.0,143.5944,143.6399,143.4125,143.4852,13694.0
2022-07-22 13:00:00,157.67,157.67,157.32,157.35,18484.0,143.4398,143.4398,143.1213,143.1486,18484.0
2022-07-22 13:05:00,157.37,157.48,157.33,157.42,9365.0,143.1668,143.2669,143.1304,143.2123,9365.0
2022-07-22 13:10:00,157.45,157.47,157.18,157.21,14846.0,143.2396,143.2578,142.994,143.0213,14846.0
2022-07-22 13:15:00,157.23,157.35,157.11,157.18,12016.0,143.0395,143.1486,142.9303,142.994,12016.0
2022-07-22 13:20:00,157.19,157.25,157.04,157.05,8688.0,143.0031,143.0577,142.8666,142.8757,8688.0
2022-07-22 13:25:00,157.04,157.08,156.93,157.05,11290.0,142.8666,142.903,142.7665,142.8757,11290.0
2022-07-22 13:30:00,157.05,157.15,156.88,156.89,35403.0,142.8757,142.9667,142.7211,142.7302,35403.0
2022-07-22 13:35:00,156.9,157.06,156.74,157.05,14687.0,142.7393,142.8848,142.5937,142.8757,14687.0
2022-07-22 13:40:00,157.03,157.24,156.88,157.14,6481.0,142.8575,143.0486,142.7211,142.9576,6481.0
2022-07-22 13:45:00,157.16,157.45,157.14,157.31,9218.0,142.9758,143.2396,142.9576,143.1123,9218.0
2022-07-22 13:50:00,157.27,157.42,157.19,157.37,13653.0,143.0759,143.2123,143.0031,143.1668,13653.0
2022-07-22 13:55:00,157.4,157.68,157.39,157.6,11547.0,143.1941,143.4489,143.185,143.3761,11547.0
2022-07-22 14:00:00,157.51,157.51,157.17,157.23,12963.0,143.2942,143.2942,142.9849,143.0395,12963.0
2022-07-22 14:05:00,157.19,157.37,157.18,157.29,11912.0,143.0031,143.1668,142.994,143.0941,11912.0
2022-07-22 14:10:00,157.28,157.28,157.02,157.13,8509.0,143.085,143.085,142.8484,142.9485,8509.0
2022-07-22 14:15:00,157.11,157.26,157.1,157.25,10776.0,142.9303,143.0668,142.9212,143.0577,10776.0
2022-07-22 14:20:00,157.22,157.24,157.09,157.12,8224.0,143.0304,143.0486,142.9121,142.9394,8224.0
2022-07-22 14:25:00,157.08,157.31,157.03,157.31,11981.0,142.903,143.1123,142.8575,143.1123,11981.0
2022-07-22 14:30:00,157.32,157.48,157.03,157.34,14496.0,143.1213,143.2669,142.8575,143.1395,14496.0
2022-07-22 14:35:00,157.37,157.4,156.63,157.24,68287.0,143.1668,143.1941,142.4936,143.0486,68287.0
2022-07-22 14:40:00,157.24,157.27,156.93,157.0,14977.0,143.0486,143.0759,142.7665,142.8302,14977.0
2022-07-22 14:45:00,156.99,157.01,156.78,156.83,11690.0,142.8211,142.8393,142.6301,142.6756,11690.0
2022-07-22 14:50:00,156.88,157.05,156.73,157.01,8971.0,142.7211,142.8757,142.5846,142.8393,8971.0
2022-07-22 14:55:00,157.02,157.12,156.95,156.98,11390.0,142.8484,142.9394,142.7847,142.812,11390.0
2022-07-22 15:00:00,156.97,157.06,156.79,156.96,12869.0,142.8029,142.8848,142.6392,142.7938,12869.0
2022-07-22 15:05:00,156.94,156.98,156.83,156.91,14352.0,142.7756,142.812,142.6756,142.7484,14352.0
2022-07-22 15:10:00,156.93,157.32,156.9,157.32,18996.0,142.7665,143.1213,142.7393,143.1213,18996.0
2022-07-22 15:15:00,157.33,157.33,157.14,157.24,13098.0,143.1304,143.1304,142.9576,143.0486,13098.0
2022-07-22 15:20:00,157.24,157.53,157.23,157.48,13770.0,143.0486,143.3124,143.0395,143.2669,13770.0
2022-07-22 15:25:00,157.49,157.61,157.33,157.56,18302.0,143.276,143.3852,143.1304,143.3397,18302.0
2022-07-22 15:30:00,157.64,157.64,157.45,157.45,25072.0,143.4125,143.4125,143.2396,143.2396,25072.0
2022-07-22 15:35:00,157.47,157.47,157.11,157.11,18236.0,143.2578,143.2578,142.9303,142.9303,18236.0
2022-07-22 15:40:00,157.18,157.24,157.1,157.16,20113.0,142.994,143.0486,142.9212,142.9758,20113.0
2022-07-22 15:45:00,157.19,157.33,157.0,157.28,20940.0,143.0031,143.1304,142.8302,143.085,20940.0
2022-07-22 15:50:00,157.33,157.53,157.26,157.39,36268.0,143.1304,143.3124,143.0668,143.185,36268.0
2022-07-22 15:55:00,157.4,157.83,157.34,157.75,100798.0,143.1941,143.5853,143.1395,143.5125,100798.0
2022-07-25 09:30:00,158.4,158.48,156.91,157.07,40499.0,144.1039,144.1767,142.7484,142.8939,40499.0
2022-07-25 09:35:00,157.06,157.16,156.61,156.84,28925.0,142.8848,142.9758,142.4754,142.6847,28925.0
2022-07-25 09:40:00,156.84,157.54,156.73,157.54,14195.0,142.6847,143.3215,142.5846,143.3215,14195.0
2022-07-25 09:45:00,157.55,158.0,157.29,157.49,29140.0,143.3306,143.74,143.0941,143.276,29140.0
2022-07-25 09:50:00,157.44,157.88,157.36,157.55,19504.0,143.2305,143.6308,143.1577,143.3306,19504.0
2022-07-25 09:55:00,157.6,158.15,157.6,158.15,10342.0,143.3761,143.8764,143.3761,143.8764,10342.0
2022-07-25 10:00:00,158.08,158.4,157.9,158.19,15362.0,143.8128,144.1039,143.649,143.9128,15362.0
2022-07-25 10:05:00,158.16,158.17,157.6,157.75,25021.0,143.8855,143.8946,143.3761,143.5125,25021.0
2022-07-25 10:10:00,157.79,158.07,157.72,157.75,9431.0,143.5489,143.8037,143.4852,143.5125,9431.0
2022-07-25 10:15:00,157.63,157.7,157.37,157.52,16961.0,143.4034,143.4671,143.1668,143.3033,16961.0
2022-07-25 10:20:00,157.47,157.64,157.38,157.53,7754.0,143.2578,143.4125,143.1759,143.3124,7754.0
2022-07-25 10:25:00,157.56,157.7,157.12,157.55,7672.0,143.3397,143.4671,142.9394,143.3306,7672.0
2022-07-25 10:30:00,157.45,157.54,157.23,157.35,9208.0,143.2396,143.3215,143.0395,143.1486,9208.0
2022-07-25 10:35:00,157.36,157.46,157.16,157.38,19260.0,143.1577,143.2487,142.9758,143.1759,19260.0
2022-07-25 10:40:00,157.23,157.34,156.75,157.25,24000.0,143.0395,143.1395,142.6028,143.0577,24000.0
2022-07-25 10:45:00,157.2,157.43,157.14,157.22,27321.0,143.0122,143.2214,142.9576,143.0304,27321.0
2022-07-25 10:50:00,157.17,157.38,156.99,157.32,7590.0,142.9849,143.1759,142.8211,143.1213,7590.0
2022-07-25 10:55:00,157.31,157.67,157.22,157.47,12731.0,143.1123,143.4398,143.0304,143.2578,12731.0
2022-07-25 11:00:00,157.45,157.67,157.38,157.62,7593.0,143.2396,143.4398,143.1759,143.3943,7593.0
2022-07-25 11:05:00,157.59,157.88,157.59,157.85,9931.0,143.367,143.6308,143.367,143.6035,9931.0
2022-07-25 11:10:00,157.88,157.88,157.31,157.34,7575.0,143.6308,143.6308,143.1123,143.1395,7575.0
2022-07-25 11:15:00,157.31,157.31,157.11,157.27,4950.0,143.1123,143.1123,142.9303,143.0759,4950.0
2022-07-25 11:20:00,157.33,157.39,157.07,157.11,14212.0,143.1304,143.185,142.8939,142.9303,14212.0
2022-07-25 11:25:00,157.06,157.35,156.89,157.31,8935.0,142.8848,143.1486,142.7302,143.1123,8935.0
2022-07-25 11:30:00,157.22,157.47,157.17,157.39,4621.0,143.0304,143.2578,142.9849,143.185,4621.0
2022-07-25 11:35:00,157.45,157.62,157.44,157.6,11678.0,143.2396,143.3943,143.2305,143.3761,11678.0
2022-07-25 11:40:00,157.57,157.75,157.55,157.71,6591.0,143.3488,143.5125,143.3306,143.4761,6591.0
2022-07-25 11:45:00,157.72,157.86,157.68,157.68,5716.0,143.4852,143.6126,143.4489,143.4489,5716.0
2022-07-25 11:50:00,157.59,157.6,157.17,157.33,4353.0,143.367,143.3761,142.9849,143.1304,4353.0
2022-07-25 11:55:00,157.39,157.39,157.25,157.3,3525.0,143.185,143.185,143.0577,143.1032,3525.0
2022-07-25 12:00:00,157.29,157.32,157.1,157.31,6216.0,143.0941,143.1213,142.9212,143.1123,6216.0
2022-07-25 12:05:00,157.31,157.35,157.0,157.03,5034.0,143.1123,143.1486,142.8302,142.8575,5034.0
2022-07-25 12:10:00,157.02,157.05,156.77,156.78,6560.0,142.8484,142.8757,142.621,142.6301,6560.0
2022-07-25 12:15:00,156.8,156.83,156.63,156.7,8702.0,142.6483,142.6756,142.4936,142.5573,8702.0
2022-07-25 12:20:00,156.68,156.86,156.65,156.72,7462.0,142.5391,142.7029,142.5118,142.5755,7462.0
2022-07-25 12:25:00,156.74,156.95,156.69,156.89,11372.0,142.5937,142.7847,142.5482,142.7302,11372.0
2022-07-25 12:30:00,156.89,157.17,156.86,157.16,12586.0,142.7302,142.9849,142.7029,142.9758,12586.0
2022-07-25 12:35:00,157.16,157.24,157.09,157.21,6280.0,142.9758,143.0486,142.9121,143.0213,6280.0
2022-07-25 12:40:00,157.23,157.45,157.21,157.45,14975.0,143.0395,143.2396,143.0213,143.2396,14975.0
2022-07-25 12:45:00,157.45,157.83,157.43,157.83,20632.0,143.2396,143.5853,143.2214,143.5853,20632.0
2022-07-25 12:50:00,157.84,157.85,157.54,157.59,14270.0,143.5944,143.6035,143.3215,143.367,14270.0
2022-07-25 12:55:00,157.59,157.62,157.39,157.42,8038.0,143.367,143.3943,143.185,143.2123,8038.0
2022-07-25 13:00:00,157.44,157.54,157.43,157.52,6672.0,143.2305,143.3215,143.2214,143.3033,6672.0
2022-07-25 13:05:00,157.53,157.59,157.4,157.59,8951.0,143.3124,143.367,143.1941,143.367,8951.0
2022-07-25 13:10:00,157.58,157.68,157.47,157.5,7475.0,143.3579,143.4489,143.2578,143.2851,7475.0
2022-07-25 13:15:00,157.49,157.54,157.47,157.49,10999.0,143.276,143.3215,143.2578,143.276,10999.0
2022-07-25 13:20:00,157.5,157.54,157.3,157.51,11389.0,143.2851,143.3215,143.1032,143.2942,11389.0
2022-07-25 13:25:00,157.52,157.55,157.11,157.2,6539.0,143.3033,143.3306,142.9303,143.0122,6539.0
2022-07-25 13:30:00,157.2,157.27,157.14,157.26,9033.0,143.0122,143.0759,142.9576,143.0668,9033.0
2022-07-25 13:35:00,157.26,157.5,157.19,157.24,19783.0,143.0668,143.2851,143.0031,143.0486,19783.0
2022-07-25 13:40:00,157.22,157.32,157.11,157.25,7709.0,143.0304,143.1213,142.9303,143.0577,7709.0
2022-07-25 13:45:00,157.25,157.37,157.21,157.22,14082.0,143.0577,143.1668,143.0213,143.0304,14082.0
2022-07-25 13:50:00,157.14,157.15,156.81,156.86,12508.0,142.9576,142.9667,142.6574,142.7029,12508.0
2022-07-25 13:55:00,156.87,156.96,156.77,156.8,18737.0,142.712,142.7938,142.621,142.6483,18737.0
2022-07-25 14:00:00,156.77,156.97,156.76,156.87,9600.0,142.621,142.8029,142.6119,142.712,9600.0
2022-07-25 14:05:00,156.86,157.01,156.86,156.97,6210.0,142.7029,142.8393,142.7029,142.8029,6210.0
2022-07-25 14:10:00,156.99,157.13,156.97,157.02,13683.0,142.8211,142.9485,142.8029,142.8484,13683.0
2022-07-25 14:15:00,157.01,157.22,156.94,157.14,10197.0,142.8393,143.0304,142.7756,142.9576,10197.0
2022-07-25 14:20:00,157.13,157.25,157.06,157.21,19505.0,142.9485,143.0577,142.8848,143.0213,19505.0
2022-07-25 14:25:00,157.2,157.22,157.11,157.17,7532.0,143.0122,143.0304,142.9303,142.9849,7532.0
2022-07-25 14:30:00,157.16,157.24,157.02,157.16,19206.0,142.9758,143.0486,142.8484,142.9758,19206.0
2022-07-25 14:35:00,157.15,157.42,157.15,157.31,9752.0,142.9667,143.2123,142.9667,143.1123,9752.0
2022-07-25 14:40:00,157.31,157.49,157.31,157.45,7859.0,143.1123,143.276,143.1123,143.2396,7859.0
2022-07-25 14:45:00,157.5,157.51,157.18,157.3,7800.0,143.2851,143.2942,142.994,143.1032,7800.0
2022-07-25 14:50:00,157.28,157.34,157.2,157.24,11330.0,143.085,143.1395,143.0122,143.0486,11330.0
2022-07-25 14:55:00,157.22,157.36,157.07,157.14,14766.0,143.0304,143.1577,142.8939,142.9576,14766.0
2022-07-25 15:00:00,157.11,157.21,156.87,156.96,23032.0,142.9303,143.0213,142.712,142.7938,23032.0
2022-07-25 15:05:00,156.97,156.98,156.64,156.82,9318.0,142.8029,142.812,142.5027,142.6665,9318.0
2022-07-25 15:10:00,156.84,156.89,156.66,156.76,12171.0,142.6847,142.7302,142.5209,142.6119,12171.0
2022-07-25 15:15:00,156.77,156.94,156.71,156.88,16779.0,142.621,142.7756,142.5664,142.7211,16779.0
2022-07-25 15:20:00,156.86,157.07,156.86,157.07,11832.0,142.7029,142.8939,142.7029,142.8939,11832.0
2022-07-25 15:25:00,157.09,157.09,156.83,156.87,13065.0,142.9121,142.9121,142.6756,142.712,13065.0
2022-07-25 15:30:00,156.85,157.07,156.78,156.94,39379.0,142.6938,142.8939,142.6301,142.7756,39379.0
2022-07-25 15:35:00,156.95,157.14,156.87,157.13,18831.0,142.7847,142.9576,142.712,142.9485,18831.0
2022-07-25 15:40:00,157.13,157.35,157.12,157.31,39900.0,142.9485,143.1486,142.9394,143.1123,39900.0
2022-07-25 15:45:00,157.31,157.56,157.31,157.38,41123.0,143.1123,143.3397,143.1123,143.1759,41123.0
2022-07-25 15:50:00,157.41,157.57,157.18,157.47,49024.0,143.2032,143.3488,142.994,143.2578,49024.0
2022-07-25 15:55:00,157.45,157.66,157.44,157.49,97481.0,143.2396,143.4307,143.2305,143.276,97481.0
2022-07-26 09:30:00,149.72,151.84,149.5,151.63,313245.0,136.2073,138.1359,136.0071,137.9449,313245.0
2022-07-26 09:35:00,151.46,152.13,151.07,151.47,162528.0,137.7902,138.3998,137.4354,137.7993,162528.0
2022-07-26 09:40:00,151.54,152.2,150.92,151.03,106181.0,137.863,138.4634,137.299,137.399,106181.0
2022-07-26 09:45:00,151.01,151.19,149.64,149.81,85633.0,137.3808,137.5446,136.1345,136.2892,85633.0
2022-07-26 09:50:00,149.91,151.15,149.91,150.93,66009.0,136.3801,137.5082,136.3801,137.3081,66009.0
2022-07-26 09:55:00,150.83,151.64,150.83,151.47,49557.0,137.2171,137.954,137.2171,137.7993,49557.0
2022-07-26 10:00:00,151.47,151.54,150.69,151.04,52378.0,137.7993,137.863,137.0897,137.4081,52378.0
2022-07-26 10:05:00,151.07,151.73,150.95,151.41,55006.0,137.4354,138.0359,137.3263,137.7447,55006.0
2022-07-26 10:10:00,151.43,151.9,151.33,151.89,81694.0,137.7629,138.1905,137.672,138.1814,81694.0
2022-07-26 10:15:00,151.85,152.63,151.85,152.36,85292.0,138.145,138.8546,138.145,138.609,85292.0
2022-07-26 10:20:00,152.3,152.4,151.17,151.26,77940.0,138.5544,138.6454,137.5264,137.6083,77940.0
2022-07-26 10:25:00,151.24,151.46,151.15,151.28,32117.0,137.5901,137.7902,137.5082,137.6265,32117.0
2022-07-26 10:30:00,151.37,151.37,151.06,151.16,32346.0,137.7084,137.7084,137.4263,137.5173,32346.0
2022-07-26 10:35:00,151.19,151.82,151.15,151.5,29725.0,137.5446,138.1177,137.5082,137.8266,29725.0
2022-07-26 10:40:00,151.5,151.73,151.28,151.71,31727.0,137.8266,138.0359,137.6265,138.0177,31727.0
2022-07-26 10:45:00,151.65,151.82,151.19,151.37,24204.0,137.9631,138.1177,137.5446,137.7084,24204.0
2022-07-26 10:50:00,151.31,151.88,151.31,151.4,27606.0,137.6538,138.1723,137.6538,137.7356,27606.0
2022-07-26 10:55:00,151.35,151.38,151.07,151.33,45666.0,137.6902,137.7175,137.4354,137.672,45666.0
2022-07-26 11:00:00,151.36,151.5,150.91,150.97,43445.0,137.6993,137.8266,137.2899,137.3445,43445.0
2022-07-26 11:05:00,151.03,151.03,150.85,150.92,29252.0,137.399,137.399,137.2353,137.299,29252.0
2022-07-26 11:10:00,150.94,150.98,150.65,150.83,38152.0,137.3172,137.3536,137.0533,137.2171,38152.0
2022-07-26 11:15:00,150.81,150.92,150.6,150.77,19722.0,137.1989,137.299,137.0079,137.1625,19722.0
2022-07-26 11:20:00,150.73,150.89,150.52,150.58,29611.0,137.1261,137.2717,136.9351,136.9897,29611.0
2022-07-26 11:25:00,150.61,150.61,149.97,150.1,46869.0,137.0169,137.0169,136.4347,136.553,46869.0
2022-07-26 11:30:00,150.09,150.27,149.84,150.27,26683.0,136.5439,136.7076,136.3164,136.7076,26683.0
2022-07-26 11:35:00,150.24,150.41,149.85,149.92,21022.0,136.6803,136.835,136.3255,136.3892,21022.0
2022-07-26 11:40:00,149.86,150.19,149.84,150.12,61427.0,136.3346,136.6349,136.3164,136.5712,61427.0
2022-07-26 11:45:00,150.13,150.38,150.05,150.24,34056.0,136.5803,136.8077,136.5075,136.6803,34056.0
2022-07-26 11:50:00,150.23,150.27,149.75,149.76,29584.0,136.6712,136.7076,136.2346,136.2437,29584.0
2022-07-26 11:55:00,149.75,149.8,149.63,149.65,21685.0,136.2346,136.2801,136.1254,136.1436,21685.0
2022-07-26 12:00:00,149.66,149.99,149.64,149.99,19069.0,136.1527,136.4529,136.1345,136.4529,19069.0
2022-07-26 12:05:00,149.96,149.96,149.67,149.82,19705.0,136.4256,136.4256,136.1618,136.2982,19705.0
2022-07-26 12:10:00,149.86,149.86,149.71,149.83,10474.0,136.3346,136.3346,136.1982,136.3073,10474.0
2022-07-26 12:15:00,149.81,150.27,149.81,150.18,25558.0,136.2892,136.7076,136.2892,136.6258,25558.0
2022-07-26 12:20:00,150.19,150.25,150.0,150.18,17643.0,136.6349,136.6894,136.462,136.6258,17643.0
2022-07-26 12:25:00,150.2,150.31,150.11,150.29,18000.0,136.644,136.744,136.5621,136.7258,18000.0
2022-07-26 12:30:00,150.29,150.58,150.28,150.58,19732.0,136.7258,136.9897,136.7167,136.9897,19732.0
2022-07-26 12:35:00,150.58,150.58,150.21,150.23,27369.0,136.9897,136.9897,136.653,136.6712,27369.0
2022-07-26 12:40:00,150.18,150.21,150.0,150.21,15813.0,136.6258,136.653,136.462,136.653,15813.0
2022-07-26 12:45:00,150.21,150.31,150.17,150.19,12273.0,136.653,136.744,136.6167,136.6349,12273.0
2022-07-26 12:50:00,150.17,150.17,149.82,149.84,11310.0,136.6167,136.6167,136.2982,136.3164,11310.0
2022-07-26 12:55:00,149.83,149.96,149.78,149.83,14483.0,136.3073,136.4256,136.2619,136.3073,14483.0
2022-07-26 13:00:00,149.83,150.07,149.75,150.05,21926.0,136.3073,136.5257,136.2346,136.5075,21926.0
2022-07-26 13:05:00,150.03,150.28,149.95,150.28,19575.0,136.4893,136.7167,136.4165,136.7167,19575.0
2022-07-26 13:10:00,150.26,150.45,150.24,150.3,20113.0,136.6985,136.8714,136.6803,136.7349,20113.0
2022-07-26 13:15:00,150.3,150.4,150.22,150.28,14904.0,136.7349,136.8259,136.6621,136.7167,14904.0
2022-07-26 13:20:00,150.29,150.74,150.28,150.53,24844.0,136.7258,137.1352,136.7167,136.9442,24844.0
2022-07-26 13:25:00,150.51,150.82,150.46,150.72,17600.0,136.926,137.208,136.8805,137.117,17600.0
2022-07-26 13:30:00,150.74,150.9,150.46,150.59,15369.0,137.1352,137.2808,136.8805,136.9988,15369.0
2022-07-26 13:35:00,150.56,150.72,150.56,150.69,7050.0,136.9715,137.117,136.9715,137.0897,7050.0
2022-07-26 13:40:00,150.69,151.15,150.62,150.98,30089.0,137.0897,137.5082,137.026,137.3536,30089.0
2022-07-26 13:45:00,150.99,151.05,150.91,150.93,15437.0,137.3627,137.4172,137.2899,137.3081,15437.0
2022-07-26 13:50:00,150.94,151.24,150.92,151.24,14730.0,137.3172,137.5901,137.299,137.5901,14730.0
2022-07-26 13:55:00,151.24,151.25,151.08,151.12,16583.0,137.5901,137.5992,137.4445,137.4809,16583.0
2022-07-26 14:00:00,151.14,151.62,151.13,151.61,21451.0,137.4991,137.9358,137.49,137.9267,21451.0
2022-07-26 14:05:00,151.56,151.78,151.41,151.46,28863.0,137.8812,138.0814,137.7447,137.7902,28863.0
2022-07-26 14:10:00,151.46,151.68,151.4,151.49,30887.0,137.7902,137.9904,137.7356,137.8175,30887.0
2022-07-26 14:15:00,151.45,151.46,150.96,150.99,21638.0,137.7811,137.7902,137.3354,137.3627,21638.0
2022-07-26 14:20:00,151.0,151.16,150.95,151.0,14301.0,137.3717,137.5173,137.3263,137.3717,14301.0
2022-07-26 14:25:00,150.99,151.08,150.95,150.99,11679.0,137.3627,137.4445,137.3263,137.3627,11679.0
2022-07-26 14:30:00,151.0,151.12,150.87,150.95,14615.0,137.3717,137.4809,137.2535,137.3263,14615.0
2022-07-26 14:35:00,150.95,151.12,150.84,150.89,20324.0,137.3263,137.4809,137.2262,137.2717,20324.0
2022-07-26 14:40:00,150.92,151.21,150.89,151.21,12266.0,137.299,137.5628,137.2717,137.5628,12266.0
2022-07-26 14:45:00,151.19,151.46,151.17,151.4,18105.0,137.5446,137.7902,137.5264,137.7356,18105.0
2022-07-26 14:50:00,151.4,151.55,151.29,151.3,13565.0,137.7356,137.8721,137.6356,137.6447,13565.0
2022-07-26 14:55:00,151.31,151.35,151.17,151.31,15815.0,137.6538,137.6902,137.5264,137.6538,15815.0
2022-07-26 15:00:00,151.29,151.32,150.9,150.99,15911.0,137.6356,137.6629,137.2808,137.3627,15911.0
2022-07-26 15:05:00,151.01,151.22,151.01,151.18,20569.0,137.3808,137.5719,137.3808,137.5355,20569.0
2022-07-26 15:10:00,151.19,151.77,151.17,151.75,23355.0,137.5446,138.0723,137.5264,138.0541,23355.0
2022-07-26 15:15:00,151.74,151.81,151.48,151.56,18121.0,138.045,138.1086,137.8084,137.8812,18121.0
2022-07-26 15:20:00,151.56,151.68,151.47,151.5,14706.0,137.8812,137.9904,137.7993,137.8266,14706.0
2022-07-26 15:25:00,151.53,151.56,151.39,151.49,15928.0,137.8539,137.8812,137.7266,137.8175,15928.0
2022-07-26 15:30:00,151.5,151.78,151.22,151.62,70417.0,137.8266,138.0814,137.5719,137.9358,70417.0
2022-07-26 15:35:00,151.61,151.61,151.23,151.43,37579.0,137.9267,137.9267,137.581,137.7629,37579.0
2022-07-26 15:40:00,151.48,151.48,151.19,151.3,27311.0,137.8084,137.8084,137.5446,137.6447,27311.0
2022-07-26 15:45:00,151.32,151.62,151.31,151.62,51733.0,137.6629,137.9358,137.6538,137.9358,51733.0
2022-07-26 15:50:00,151.63,152.04,151.54,152.03,155531.0,137.9449,138.3179,137.863,138.3088,155531.0
2022-07-26 15:55:00,152.02,152.09,151.64,151.64,152717.0,138.2997,138.3634,137.954,137.954,152717.0
2022-07-27 09:30:00,153.0,153.0,152.02,152.12,69404.0,139.1912,139.1912,138.2997,138.3907,69404.0
2022-07-27 09:35:00,152.1,152.41,151.81,152.0,18100.0,138.3725,138.6545,138.1086,138.2815,18100.0
2022-07-27 09:40:00,152.0,152.01,150.89,151.29,24605.0,138.2815,138.2906,137.2717,137.6356,24605.0
2022-07-27 09:45:00,151.29,151.77,151.11,151.61,20670.0,137.6356,138.0723,137.4718,137.9267,20670.0
2022-07-27 09:50:00,151.62,151.7,150.8,150.98,24756.0,137.9358,138.0086,137.1898,137.3536,24756.0
2022-07-27 09:55:00,151.03,151.41,150.93,151.29,23170.0,137.399,137.7447,137.3081,137.6356,23170.0
2022-07-27 10:00:00,151.16,151.95,150.94,151.54,23255.0,137.5173,138.236,137.3172,137.863,23255.0
2022-07-27 10:05:00,151.74,151.88,151.43,151.75,30801.0,138.045,138.1723,137.7629,138.0541,30801.0
2022-07-27 10:10:00,151.68,152.17,151.61,152.07,27099.0,137.9904,138.4362,137.9267,138.3452,27099.0
2022-07-27 10:15:00,152.17,152.57,152.12,152.47,31612.0,138.4362,138.8001,138.3907,138.7091,31612.0
2022-07-27 10:20:00,152.5,152.5,152.06,152.25,14746.0,138.7364,138.7364,138.3361,138.5089,14746.0
2022-07-27 10:25:00,152.27,152.6,152.13,152.34,44074.0,138.5271,138.8273,138.3998,138.5908,44074.0
2022-07-27 10:30:00,152.37,152.48,152.09,152.22,29092.0,138.6181,138.7182,138.3634,138.4816,29092.0
2022-07-27 10:35:00,152.26,152.6,152.26,152.49,18187.0,138.518,138.8273,138.518,138.7273,18187.0
2022-07-27 10:40:00,152.56,152.64,152.4,152.47,13626.0,138.791,138.8637,138.6454,138.7091,13626.0
2022-07-27 10:45:00,152.44,152.92,152.4,152.84,36112.0,138.6818,139.1185,138.6454,139.0457,36112.0
2022-07-27 10:50:00,152.82,152.85,152.64,152.67,20302.0,139.0275,139.0548,138.8637,138.891,20302.0
2022-07-27 10:55:00,152.72,153.02,152.71,152.77,21410.0,138.9365,139.2094,138.9274,138.982,21410.0
2022-07-27 11:00:00,152.73,152.8,152.53,152.54,16631.0,138.9456,139.0093,138.7637,138.7728,16631.0
2022-07-27 11:05:00,152.51,152.51,152.05,152.1,23311.0,138.7455,138.7455,138.327,138.3725,23311.0
2022-07-27 11:10:00,152.1,152.24,152.01,152.16,12616.0,138.3725,138.4998,138.2906,138.4271,12616.0
2022-07-27 11:15:00,152.17,152.29,152.03,152.14,23964.0,138.4362,138.5453,138.3088,138.4089,23964.0
2022-07-27 11:20:00,152.13,152.13,151.8,151.91,13787.0,138.3998,138.3998,138.0995,138.1996,13787.0
2022-07-27 11:25:00,151.91,152.02,151.65,151.99,41792.0,138.1996,138.2997,137.9631,138.2724,41792.0
2022-07-27 11:30:00,151.99,152.3,151.86,152.24,40269.0,138.2724,138.5544,138.1541,138.4998,40269.0
2022-07-27 11:35:00,152.21,152.54,152.19,152.46,12399.0,138.4725,138.7728,138.4543,138.7,12399.0
2022-07-27 11:40:00,152.45,152.7,152.39,152.63,9826.0,138.6909,138.9183,138.6363,138.8546,9826.0
2022-07-27 11:45:00,152.59,152.82,152.56,152.81,19313.0,138.8182,139.0275,138.791,139.0184,19313.0
2022-07-27 11:50:00,152.75,152.96,152.75,152.86,10574.0,138.9638,139.1549,138.9638,139.0639,10574.0
2022-07-27 11:55:00,152.87,152.9,152.77,152.78,18672.0,139.073,139.1003,138.982,138.9911,18672.0
2022-07-27 12:00:00,152.76,153.09,152.72,153.06,29240.0,138.9729,139.2731,138.9365,139.2458,29240.0
2022-07-27 12:05:00,153.2,153.25,152.85,152.91,23324.0,139.3732,139.4187,139.0548,139.1094,23324.0
2022-07-27 12:10:00,152.91,152.97,152.85,152.87,26253.0,139.1094,139.1639,139.0548,139.073,26253.0
2022-07-27 12:15:00,152.86,152.98,152.82,152.87,20949.0,139.0639,139.173,139.0275,139.073,20949.0
2022-07-27 12:20:00,152.88,152.92,152.72,152.81,13755.0,139.0821,139.1185,138.9365,139.0184,13755.0
2022-07-27 12:25:00,152.8,153.03,152.76,152.96,26714.0,139.0093,139.2185,138.9729,139.1549,26714.0
2022-07-27 12:30:00,152.95,153.06,152.89,152.93,22700.0,139.1458,139.2458,139.0912,139.1276,22700.0
2022-07-27 12:35:00,152.96,153.16,152.96,153.01,23777.0,139.1549,139.3368,139.1549,139.2003,23777.0
2022-07-27 12:40:00,153.03,153.1,152.83,152.87,12672.0,139.2185,139.2822,139.0366,139.073,12672.0
2022-07-27 12:45:00,152.87,152.93,152.67,152.76,9439.0,139.073,139.1276,138.891,138.9729,9439.0
2022-07-27 12:50:00,152.73,152.82,152.54,152.54,9875.0,138.9456,139.0275,138.7728,138.7728,9875.0
2022-07-27 12:55:00,152.51,152.58,152.35,152.41,16687.0,138.7455,138.8091,138.5999,138.6545,16687.0
2022-07-27 13:00:00,152.39,152.51,152.36,152.41,19756.0,138.6363,138.7455,138.609,138.6545,19756.0
2022-07-27 13:05:00,152.42,152.46,152.22,152.34,9629.0,138.6636,138.7,138.4816,138.5908,9629.0
2022-07-27 13:10:00,152.34,152.6,152.32,152.58,24126.0,138.5908,138.8273,138.5726,138.8091,24126.0
2022-07-27 13:15:00,152.58,152.63,152.47,152.56,6266.0,138.8091,138.8546,138.7091,138.791,6266.0
2022-07-27 13:20:00,152.51,152.64,152.51,152.64,9879.0,138.7455,138.8637,138.7455,138.8637,9879.0
2022-07-27 13:25:00,152.64,152.75,152.62,152.65,14701.0,138.8637,138.9638,138.8455,138.8728,14701.0
2022-07-27 13:30:00,152.64,152.8,152.58,152.72,36858.0,138.8637,139.0093,138.8091,138.9365,36858.0
2022-07-27 13:35:00,152.72,152.83,152.71,152.8,17479.0,138.9365,139.0366,138.9274,139.0093,17479.0
2022-07-27 13:40:00,152.79,152.95,152.79,152.94,11000.0,139.0002,139.1458,139.0002,139.1367,11000.0
2022-07-27 13:45:00,152.93,152.97,152.76,152.87,11672.0,139.1276,139.1639,138.9729,139.073,11672.0
2022-07-27 13:50:00,152.84,152.84,152.6,152.74,19751.0,139.0457,139.0457,138.8273,138.9547,19751.0
2022-07-27 13:55:00,152.75,152.91,152.7,152.77,25663.0,138.9638,139.1094,138.9183,138.982,25663.0
2022-07-27 14:00:00,152.77,153.05,152.55,152.8,34650.0,138.982,139.2367,138.7819,139.0093,34650.0
2022-07-27 14:05:00,152.84,152.85,152.32,152.42,19287.0,139.0457,139.0548,138.5726,138.6636,19287.0
2022-07-27 14:10:00,152.42,152.6,152.41,152.47,21748.0,138.6636,138.8273,138.6545,138.7091,21748.0
2022-07-27 14:15:00,152.45,152.74,152.43,152.7,15577.0,138.6909,138.9547,138.6727,138.9183,15577.0
2022-07-27 14:20:00,152.71,153.11,152.7,153.08,14134.0,138.9274,139.2913,138.9183,139.264,14134.0
2022-07-27 14:25:00,153.08,153.32,153.08,153.17,32185.0,139.264,139.4824,139.264,139.3459,32185.0
2022-07-27 14:30:00,153.17,153.21,152.66,152.72,24772.0,139.3459,139.3823,138.8819,138.9365,24772.0
2022-07-27 14:35:00,152.75,153.89,152.75,153.73,37416.0,138.9638,140.0009,138.9638,139.8554,37416.0
2022-07-27 14:40:00,153.83,154.24,153.8,154.19,52375.0,139.9463,140.3193,139.919,140.2738,52375.0
2022-07-27 14:45:00,154.23,154.73,154.22,154.27,53128.0,140.3102,140.7651,140.3011,140.3466,53128.0
2022-07-27 14:50:00,154.35,154.89,154.1,154.74,69101.0,140.4194,140.9107,140.192,140.7742,69101.0
2022-07-27 14:55:00,154.82,154.98,154.56,154.78,37755.0,140.847,140.9925,140.6104,140.8106,37755.0
2022-07-27 15:00:00,154.78,155.09,154.63,155.09,60659.0,140.8106,141.0926,140.6741,141.0926,60659.0
2022-07-27 15:05:00,155.03,155.31,154.86,155.08,22192.0,141.038,141.2928,140.8834,141.0835,22192.0
2022-07-27 15:10:00,155.07,155.21,154.9,154.91,19723.0,141.0744,141.2018,140.9198,140.9289,19723.0
2022-07-27 15:15:00,154.93,155.43,154.92,155.13,30744.0,140.9471,141.4019,140.938,141.129,30744.0
2022-07-27 15:20:00,155.15,155.32,154.95,155.27,37177.0,141.1472,141.3019,140.9652,141.2564,37177.0
2022-07-27 15:25:00,155.27,155.81,155.27,155.81,63164.0,141.2564,141.7476,141.2564,141.7476,63164.0
2022-07-27 15:30:00,155.81,155.84,155.51,155.78,57181.0,141.7476,141.7749,141.4747,141.7203,57181.0
2022-07-27 15:35:00,155.79,155.81,155.22,155.25,41249.0,141.7294,141.7476,141.2109,141.2382,41249.0
2022-07-27 15:40:00,155.25,155.47,155.19,155.38,69710.0,141.2382,141.4383,141.1836,141.3564,69710.0
2022-07-27 15:45:00,155.36,155.36,154.95,155.02,79980.0,141.3382,141.3382,140.9652,141.0289,79980.0
2022-07-27 15:50:00,155.0,155.15,154.57,154.64,99723.0,141.0107,141.1472,140.6195,140.6832,99723.0
2022-07-27 15:55:00,154.68,154.85,154.57,154.61,122076.0,140.7196,140.8743,140.6195,140.6559,122076.0
2022-07-28 09:30:00,155.1,157.12,155.1,156.56,55620.0,141.1017,142.9394,141.1017,142.4299,55620.0
2022-07-28 09:35:00,156.53,157.06,156.17,156.21,38614.0,142.4026,142.8848,142.0751,142.1115,38614.0
2022-07-28 09:40:00,156.2,156.59,155.68,155.69,23681.0,142.1024,142.4572,141.6294,141.6385,23681.0
2022-07-28 09:45:00,155.82,156.07,154.95,155.11,22422.0,141.7567,141.9842,140.9652,141.1108,22422.0
2022-07-28 09:50:00,155.1,155.23,154.67,154.91,30852.0,141.1017,141.22,140.7105,140.9289,30852.0
2022-07-28 09:55:00,154.99,155.42,154.79,155.42,18730.0,141.0016,141.3928,140.8197,141.3928,18730.0
2022-07-28 10:00:00,155.43,156.47,155.43,156.47,27670.0,141.4019,142.3481,141.4019,142.3481,27670.0
2022-07-28 10:05:00,156.44,156.47,155.85,156.09,31944.0,142.3208,142.3481,141.784,142.0024,31944.0
2022-07-28 10:10:00,156.14,156.49,156.0,156.2,24800.0,142.0478,142.3663,141.9205,142.1024,24800.0
2022-07-28 10:15:00,156.21,156.27,155.71,155.77,19448.0,142.1115,142.1661,141.6567,141.7112,19448.0
2022-07-28 10:20:00,155.79,155.9,155.32,155.54,28137.0,141.7294,141.8295,141.3019,141.502,28137.0
2022-07-28 10:25:00,155.61,155.7,155.34,155.7,12378.0,141.5657,141.6476,141.32,141.6476,12378.0
2022-07-28 10:30:00,155.77,155.9,155.62,155.9,12837.0,141.7112,141.8295,141.5748,141.8295,12837.0
2022-07-28 10:35:00,155.89,156.63,155.88,156.31,19042.0,141.8204,142.4936,141.8113,142.2025,19042.0
2022-07-28 10:40:00,156.34,156.5,156.2,156.39,12422.0,142.2298,142.3754,142.1024,142.2753,12422.0
2022-07-28 10:45:00,156.4,157.05,156.28,157.05,21523.0,142.2844,142.8757,142.1752,142.8757,21523.0
2022-07-28 10:50:00,157.05,157.36,156.94,157.02,25850.0,142.8757,143.1577,142.7756,142.8484,25850.0
2022-07-28 10:55:00,156.97,157.38,156.93,157.29,39430.0,142.8029,143.1759,142.7665,143.0941,39430.0
2022-07-28 11:00:00,157.3,157.68,157.19,157.45,26593.0,143.1032,143.4489,143.0031,143.2396,26593.0
2022-07-28 11:05:00,157.46,157.63,157.38,157.46,26944.0,143.2487,143.4034,143.1759,143.2487,26944.0
2022-07-28 11:10:00,157.44,157.46,157.1,157.17,19207.0,143.2305,143.2487,142.9212,142.9849,19207.0
2022-07-28 11:15:00,157.17,157.51,157.14,157.27,13607.0,142.9849,143.2942,142.9576,143.0759,13607.0
2022-07-28 11:20:00,157.33,157.64,157.12,157.53,15410.0,143.1304,143.4125,142.9394,143.3124,15410.0
2022-07-28 11:25:00,157.61,158.11,157.58,158.06,23496.0,143.3852,143.84,143.3579,143.7946,23496.0
2022-07-28 11:30:00,158.09,158.43,158.07,158.41,25208.0,143.8219,144.1312,143.8037,144.113,25208.0
2022-07-28 11:35:00,158.43,158.78,158.42,158.69,27387.0,144.1312,144.4496,144.1221,144.3677,27387.0
2022-07-28 11:40:00,158.71,158.9,158.55,158.84,30119.0,144.3859,144.5587,144.2403,144.5042,30119.0
2022-07-28 11:45:00,158.84,158.97,158.6,158.83,23860.0,144.5042,144.6224,144.2858,144.4951,23860.0
2022-07-28 11:50:00,158.85,159.14,158.81,159.1,22997.0,144.5133,144.7771,144.4769,144.7407,22997.0
2022-07-28 11:55:00,159.07,159.37,159.04,159.37,26707.0,144.7134,144.9863,144.6861,144.9863,26707.0
2022-07-28 12:00:00,159.38,159.47,159.13,159.23,25642.0,144.9954,145.0773,144.768,144.859,25642.0
2022-07-28 12:05:00,159.25,159.49,159.23,159.31,23544.0,144.8772,145.0955,144.859,144.9317,23544.0
2022-07-28 12:10:00,159.3,159.55,159.26,159.5,17128.0,144.9226,145.1501,144.8863,145.1046,17128.0
2022-07-28 12:15:00,159.5,159.83,159.4,159.49,45436.0,145.1046,145.4048,145.0136,145.0955,45436.0
2022-07-28 12:20:00,159.47,159.76,159.33,159.75,46722.0,145.0773,145.3411,144.9499,145.332,46722.0
2022-07-28 12:25:00,159.76,160.06,159.7,159.94,23252.0,145.3411,145.6141,145.2865,145.5049,23252.0
2022-07-28 12:30:00,159.98,160.0,159.55,159.74,16659.0,145.5413,145.5595,145.1501,145.3229,16659.0
2022-07-28 12:35:00,159.75,159.86,159.48,159.63,12814.0,145.332,145.4321,145.0864,145.2229,12814.0
2022-07-28 12:40:00,159.62,159.63,159.27,159.29,9742.0,145.2138,145.2229,144.8954,144.9135,9742.0
2022-07-28 12:45:00,159.31,159.48,159.23,159.41,8325.0,144.9317,145.0864,144.859,145.0227,8325.0
2022-07-28 12:50:00,159.42,159.44,159.19,159.43,12240.0,145.0318,145.05,144.8226,145.0409,12240.0
2022-07-28 12:55:00,159.42,159.43,159.24,159.28,9029.0,145.0318,145.0409,144.8681,144.9045,9029.0
2022-07-28 13:00:00,159.25,159.36,159.1,159.19,11365.0,144.8772,144.9772,144.7407,144.8226,11365.0
2022-07-28 13:05:00,159.22,159.33,159.15,159.32,9720.0,144.8499,144.9499,144.7862,144.9408,9720.0
2022-07-28 13:10:00,159.35,159.92,159.32,159.86,22282.0,144.9681,145.4867,144.9408,145.4321,22282.0
2022-07-28 13:15:00,159.84,159.89,159.48,159.54,25319.0,145.4139,145.4594,145.0864,145.141,25319.0
2022-07-28 13:20:00,159.54,159.85,159.5,159.74,8951.0,145.141,145.423,145.1046,145.3229,8951.0
2022-07-28 13:25:00,159.79,159.91,159.72,159.88,12086.0,145.3684,145.4776,145.3047,145.4503,12086.0
2022-07-28 13:30:00,159.89,159.95,159.76,159.91,13707.0,145.4594,145.514,145.3411,145.4776,13707.0
2022-07-28 13:35:00,159.93,159.93,159.67,159.83,13215.0,145.4958,145.4958,145.2593,145.4048,13215.0
2022-07-28 13:40:00,159.83,160.0,159.81,159.85,16888.0,145.4048,145.5595,145.3866,145.423,16888.0
2022-07-28 13:45:00,159.86,160.03,159.72,159.94,17691.0,145.4321,145.5868,145.3047,145.5049,17691.0
2022-07-28 13:50:00,159.95,159.95,159.67,159.69,9438.0,145.514,145.514,145.2593,145.2774,9438.0
2022-07-28 13:55:00,159.68,159.88,159.68,159.82,10761.0,145.2684,145.4503,145.2684,145.3957,10761.0
2022-07-28 14:00:00,159.78,159.79,159.43,159.5,16876.0,145.3593,145.3684,145.0409,145.1046,16876.0
2022-07-28 14:05:00,159.53,159.58,159.38,159.51,12829.0,145.1319,145.1774,144.9954,145.1137,12829.0
2022-07-28 14:10:00,159.48,159.69,159.46,159.51,9762.0,145.0864,145.2774,145.0682,145.1137,9762.0
2022-07-28 14:15:00,159.56,159.7,159.5,159.56,13701.0,145.1592,145.2865,145.1046,145.1592,13701.0
2022-07-28 14:20:00,159.5,159.62,159.44,159.61,9416.0,145.1046,145.2138,145.05,145.2047,9416.0
2022-07-28 14:25:00,159.58,159.58,159.4,159.45,8361.0,145.1774,145.1774,145.0136,145.0591,8361.0
2022-07-28 14:30:00,159.47,159.55,159.23,159.34,11568.0,145.0773,145.1501,144.859,144.959,11568.0
2022-07-28 14:35:00,159.3,159.3,159.1,159.25,7928.0,144.9226,144.9226,144.7407,144.8772,7928.0
2022-07-28 14:40:00,159.3,159.43,159.26,159.4,12020.0,144.9226,145.0409,144.8863,145.0136,12020.0
2022-07-28 14:45:00,159.43,159.45,159.35,159.38,6170.0,145.0409,145.0591,144.9681,144.9954,6170.0
2022-07-28 14:50:00,159.43,159.54,159.34,159.52,12441.0,145.0409,145.141,144.959,145.1228,12441.0
2022-07-28 14:55:00,159.52,159.52,159.37,159.52,12806.0,145.1228,145.1228,144.9863,145.1228,12806.0
2022-07-28 15:00:00,159.54,159.55,159.4,159.5,20383.0,145.141,145.1501,145.0136,145.1046,20383.0
2022-07-28 15:05:00,159.53,159.59,159.39,159.44,13736.0,145.1319,145.1865,145.0045,145.05,13736.0
2022-07-28 15:10:00,159.46,159.46,159.16,159.19,20513.0,145.0682,145.0682,144.7953,144.8226,20513.0
2022-07-28 15:15:00,159.21,159.21,159.03,159.13,14842.0,144.8408,144.8408,144.677,144.768,14842.0
2022-07-28 15:20:00,159.15,159.23,159.08,159.16,13053.0,144.7862,144.859,144.7225,144.7953,13053.0
2022-07-28 15:25:00,159.17,159.29,159.11,159.25,15218.0,144.8044,144.9135,144.7498,144.8772,15218.0
2022-07-28 15:30:00,159.25,159.44,159.17,159.4,29059.0,144.8772,145.05,144.8044,145.0136,29059.0
2022-07-28 15:35:00,159.42,159.47,159.18,159.27,17801.0,145.0318,145.0773,144.8135,144.8954,17801.0
2022-07-28 15:40:00,159.28,159.33,158.94,158.98,56916.0,144.9045,144.9499,144.5951,144.6315,56916.0
2022-07-28 15:45:00,158.99,159.25,158.85,159.23,40100.0,144.6406,144.8772,144.5133,144.859,40100.0
2022-07-28 15:50:00,159.2,159.39,159.14,159.29,70281.0,144.8317,145.0045,144.7771,144.9135,70281.0
2022-07-28 15:55:00,159.3,159.58,159.27,159.4,150064.0,144.9226,145.1774,144.8954,145.0136,150064.0
2022-07-29 09:30:00,160.0,160.59,159.54,159.68,70324.0,145.5595,146.0962,145.141,145.2684,70324.0
2022-07-29 09:35:00,159.79,159.94,158.53,159.27,37265.0,145.3684,145.5049,144.2221,144.8954,37265.0
2022-07-29 09:40:00,159.33,160.65,159.06,160.06,46793.0,144.9499,146.1508,144.7043,145.6141,46793.0
2022-07-29 09:45:00,159.82,160.23,159.56,159.78,21631.0,145.3957,145.7687,145.1592,145.3593,21631.0
2022-07-29 09:50:00,159.83,160.27,159.83,160.21,20551.0,145.4048,145.8051,145.4048,145.7505,20551.0
2022-07-29 09:55:00,160.22,161.0,160.15,160.99,34024.0,145.7596,146.4692,145.6959,146.4601,34024.0
2022-07-29 10:00:00,160.98,161.66,160.7,161.45,51551.0,146.451,147.0696,146.1963,146.8786,51551.0
2022-07-29 10:05:00,161.37,161.59,161.26,161.55,28410.0,146.8058,147.006,146.7057,146.9696,28410.0
2022-07-29 10:10:00,161.5,161.81,161.4,161.62,17434.0,146.9241,147.2061,146.8331,147.0333,17434.0
2022-07-29 10:15:00,161.67,161.69,161.36,161.54,32658.0,147.0787,147.0969,146.7967,146.9605,32658.0
2022-07-29 10:20:00,161.5,161.65,161.39,161.49,17189.0,146.9241,147.0606,146.824,146.915,17189.0
2022-07-29 10:25:00,161.46,161.74,161.38,161.59,22080.0,146.8877,147.1424,146.8149,147.006,22080.0
2022-07-29 10:30:00,161.66,161.74,161.42,161.7,24963.0,147.0696,147.1424,146.8513,147.106,24963.0
2022-07-29 10:35:00,161.64,161.83,161.38,161.68,37482.0,147.0515,147.2243,146.8149,147.0878,37482.0
2022-07-29 10:40:00,161.71,161.89,161.48,161.86,15591.0,147.1151,147.2789,146.9059,147.2516,15591.0
2022-07-29 10:45:00,161.89,162.19,161.79,161.85,23021.0,147.2789,147.5518,147.1879,147.2425,23021.0
2022-07-29 10:50:00,161.87,161.97,161.6,161.67,32069.0,147.2607,147.3517,147.0151,147.0787,32069.0
2022-07-29 10:55:00,161.64,161.74,161.44,161.5,21524.0,147.0515,147.1424,146.8695,146.9241,21524.0
2022-07-29 11:00:00,161.49,161.65,161.36,161.51,29825.0,146.915,147.0606,146.7967,146.9332,29825.0
2022-07-29 11:05:00,161.55,161.84,161.49,161.7,17165.0,146.9696,147.2334,146.915,147.106,17165.0
2022-07-29 11:10:00,161.69,161.73,161.48,161.72,15661.0,147.0969,147.1333,146.9059,147.1242,15661.0
2022-07-29 11:15:00,161.71,161.94,161.62,161.92,20920.0,147.1151,147.3244,147.0333,147.3062,20920.0
2022-07-29 11:20:00,161.95,162.15,161.85,161.93,16741.0,147.3335,147.5154,147.2425,147.3153,16741.0
2022-07-29 11:25:00,161.96,161.96,161.73,161.82,19058.0,147.3426,147.3426,147.1333,147.2152,19058.0
2022-07-29 11:30:00,161.8,161.96,161.69,161.83,25396.0,147.197,147.3426,147.0969,147.2243,25396.0
2022-07-29 11:35:00,161.87,162.07,161.86,162.03,15238.0,147.2607,147.4426,147.2516,147.4063,15238.0
2022-07-29 11:40:00,162.07,162.27,161.94,162.27,26558.0,147.4426,147.6246,147.3244,147.6246,26558.0
2022-07-29 11:45:00,162.24,162.46,162.2,162.23,25992.0,147.5973,147.7974,147.5609,147.5882,25992.0
2022-07-29 11:50:00,162.28,162.3,162.16,162.26,10276.0,147.6337,147.6519,147.5245,147.6155,10276.0
2022-07-29 11:55:00,162.25,162.35,162.17,162.32,17511.0,147.6064,147.6974,147.5336,147.6701,17511.0
2022-07-29 12:00:00,162.34,162.44,162.19,162.26,20192.0,147.6883,147.7793,147.5518,147.6155,20192.0
2022-07-29 12:05:00,162.24,162.24,161.77,161.8,11878.0,147.5973,147.5973,147.1697,147.197,11878.0
2022-07-29 12:10:00,161.81,161.98,161.65,161.76,33802.0,147.2061,147.3608,147.0606,147.1606,33802.0
2022-07-29 12:15:00,161.79,162.12,161.77,161.97,16071.0,147.1879,147.4881,147.1697,147.3517,16071.0
2022-07-29 12:20:00,161.95,162.05,161.88,161.9,16859.0,147.3335,147.4244,147.2698,147.288,16859.0
2022-07-29 12:25:00,161.88,161.91,161.76,161.81,9767.0,147.2698,147.2971,147.1606,147.2061,9767.0
2022-07-29 12:30:00,161.82,161.83,161.64,161.66,14832.0,147.2152,147.2243,147.0515,147.0696,14832.0
2022-07-29 12:35:00,161.65,161.73,161.43,161.71,18699.0,147.0606,147.1333,146.8604,147.1151,18699.0
2022-07-29 12:40:00,161.72,161.84,161.62,161.67,10972.0,147.1242,147.2334,147.0333,147.0787,10972.0
2022-07-29 12:45:00,161.65,161.79,161.54,161.67,22146.0,147.0606,147.1879,146.9605,147.0787,22146.0
2022-07-29 12:50:00,161.66,162.09,161.65,162.08,20224.0,147.0696,147.4608,147.0606,147.4517,20224.0
2022-07-29 12:55:00,162.11,162.38,162.05,162.19,15233.0,147.479,147.7247,147.4244,147.5518,15233.0
2022-07-29 13:00:00,162.19,162.32,162.14,162.26,15888.0,147.5518,147.6701,147.5063,147.6155,15888.0
2022-07-29 13:05:00,162.24,162.32,162.15,162.21,14991.0,147.5973,147.6701,147.5154,147.57,14991.0
2022-07-29 13:10:00,162.23,162.41,162.22,162.34,24338.0,147.5882,147.752,147.5791,147.6883,24338.0
2022-07-29 13:15:00,162.34,162.44,162.21,162.25,15226.0,147.6883,147.7793,147.57,147.6064,15226.0
2022-07-29 13:20:00,162.26,162.39,162.15,162.16,17282.0,147.6155,147.7338,147.5154,147.5245,17282.0
2022-07-29 13:25:00,162.15,162.27,162.04,162.08,11084.0,147.5154,147.6246,147.4154,147.4517,11084.0
2022-07-29 13:30:00,162.1,162.34,162.1,162.27,16663.0,147.4699,147.6883,147.4699,147.6246,16663.0
2022-07-29 13:35:00,162.25,162.39,162.19,162.29,24061.0,147.6064,147.7338,147.5518,147.6428,24061.0
2022-07-29 13:40:00,162.31,162.47,162.29,162.42,26888.0,147.661,147.8065,147.6428,147.7611,26888.0
2022-07-29 13:45:00,162.43,162.79,162.43,162.77,24044.0,147.7702,148.0977,147.7702,148.0795,24044.0
2022-07-29 13:50:00,162.75,163.03,162.7,163.0,29341.0,148.0613,148.316,148.0158,148.2887,29341.0
2022-07-29 13:55:00,163.01,163.06,162.75,162.75,29085.0,148.2978,148.3433,148.0613,148.0613,29085.0
2022-07-29 14:00:00,162.8,163.05,162.8,162.96,32427.0,148.1068,148.3342,148.1068,148.2523,32427.0
2022-07-29 14:05:00,162.96,163.44,162.94,163.35,32940.0,148.2523,148.689,148.2341,148.6071,32940.0
2022-07-29 14:10:00,163.37,163.68,163.36,163.6,26323.0,148.6253,148.9073,148.6162,148.8346,26323.0
2022-07-29 14:15:00,163.62,163.73,163.54,163.69,21774.0,148.8528,148.9528,148.78,148.9164,21774.0
2022-07-29 14:20:00,163.74,163.79,163.29,163.61,33058.0,148.9619,149.0074,148.5525,148.8437,33058.0
2022-07-29 14:25:00,163.59,163.69,163.54,163.65,21580.0,148.8255,148.9164,148.78,148.88,21580.0
2022-07-29 14:30:00,163.66,163.75,163.46,163.67,20893.0,148.8891,148.971,148.7072,148.8982,20893.0
2022-07-29 14:35:00,163.68,163.79,163.65,163.7,17884.0,148.9073,149.0074,148.88,148.9255,17884.0
2022-07-29 14:40:00,163.7,163.75,163.55,163.65,19661.0,148.9255,148.971,148.7891,148.88,19661.0
2022-07-29 14:45:00,163.69,163.78,163.64,163.72,36398.0,148.9164,148.9983,148.8709,148.9437,36398.0
2022-07-29 14:50:00,163.7,163.89,163.67,163.87,20016.0,148.9255,149.0984,148.8982,149.0802,20016.0
2022-07-29 14:55:00,163.85,164.01,163.8,163.86,24655.0,149.062,149.2076,149.0165,149.0711,24655.0
2022-07-29 15:00:00,163.87,164.03,163.79,163.97,40088.0,149.0802,149.2257,149.0074,149.1712,40088.0
2022-07-29 15:05:00,163.97,164.04,163.69,163.74,26012.0,149.1712,149.2348,148.9164,148.9619,26012.0
2022-07-29 15:10:00,163.74,163.78,163.57,163.71,19856.0,148.9619,148.9983,148.8073,148.9346,19856.0
2022-07-29 15:15:00,163.7,163.71,163.54,163.59,19904.0,148.9255,148.9346,148.78,148.8255,19904.0
2022-07-29 15:20:00,163.59,163.83,163.58,163.8,18840.0,148.8255,149.0438,148.8164,149.0165,18840.0
2022-07-29 15:25:00,163.79,163.84,163.73,163.76,20484.0,149.0074,149.0529,148.9528,148.9801,20484.0
2022-07-29 15:30:00,163.77,163.78,163.57,163.78,34871.0,148.9892,148.9983,148.8073,148.9983,34871.0
2022-07-29 15:35:00,163.76,163.8,163.52,163.55,29664.0,148.9801,149.0165,148.7618,148.7891,29664.0
2022-07-29 15:40:00,163.53,163.54,163.25,163.29,48822.0,148.7709,148.78,148.5161,148.5525,48822.0
2022-07-29 15:45:00,163.28,163.38,163.15,163.33,59384.0,148.5434,148.6344,148.4252,148.5889,59384.0
2022-07-29 15:50:00,163.52,163.63,163.22,163.27,88035.0,148.7618,148.8618,148.4889,148.5343,88035.0
2022-07-29 15:55:00,163.29,163.58,163.13,163.36,298101.0,148.5525,148.8164,148.407,148.6162,298101.0
2022-08-01 09:30:00,168.64,168.64,167.14,168.12,242321.0,153.4197,153.4197,152.0551,152.9466,242321.0
2022-08-01 09:35:00,168.1,169.11,166.63,167.33,163972.0,152.9284,153.8473,151.5911,152.2279,163972.0
2022-08-01 09:40:00,167.41,167.41,166.1,166.62,101843.0,152.3007,152.3007,151.1089,151.582,101843.0
2022-08-01 09:45:00,166.68,166.97,165.58,166.64,107962.0,151.6366,151.9004,150.6359,151.6002,107962.0
2022-08-01 09:50:00,166.63,167.98,166.58,167.59,93573.0,151.5911,152.8192,151.5456,152.4644,93573.0
2022-08-01 09:55:00,167.55,168.17,167.2,167.44,72769.0,152.4281,152.9921,152.1096,152.328,72769.0
2022-08-01 10:00:00,167.32,168.17,166.97,167.5,70299.0,152.2188,152.9921,151.9004,152.3826,70299.0
2022-08-01 10:05:00,167.54,168.28,167.33,167.51,50642.0,152.419,153.0922,152.2279,152.3917,50642.0
2022-08-01 10:10:00,167.46,168.05,167.3,167.3,37635.0,152.3462,152.8829,152.2006,152.2006,37635.0
2022-08-01 10:15:00,167.36,167.38,166.5,166.68,54433.0,152.2552,152.2734,151.4728,151.6366,54433.0
2022-08-01 10:20:00,166.67,167.08,166.55,166.99,39737.0,151.6275,152.0005,151.5183,151.9186,39737.0
2022-08-01 10:25:00,166.99,167.05,166.14,166.31,29573.0,151.9186,151.9732,151.1453,151.3,29573.0
2022-08-01 10:30:00,166.26,166.93,166.26,166.72,40808.0,151.2545,151.864,151.2545,151.673,40808.0
2022-08-01 10:35:00,166.66,166.94,166.52,166.59,35327.0,151.6184,151.8731,151.491,151.5547,35327.0
2022-08-01 10:40:00,166.66,167.5,166.66,167.43,40049.0,151.6184,152.3826,151.6184,152.3189,40049.0
2022-08-01 10:45:00,167.41,167.79,167.28,167.71,29701.0,152.3007,152.6464,152.1824,152.5736,29701.0
2022-08-01 10:50:00,167.68,168.32,167.67,168.08,41328.0,152.5463,153.1286,152.5372,152.9102,41328.0
2022-08-01 10:55:00,168.12,168.13,167.7,167.92,19812.0,152.9466,152.9557,152.5645,152.7647,19812.0
2022-08-01 11:00:00,167.9,168.14,167.44,167.75,27906.0,152.7465,152.9648,152.328,152.61,27906.0
2022-08-01 11:05:00,167.76,167.84,167.58,167.69,16743.0,152.6191,152.6919,152.4553,152.5554,16743.0
2022-08-01 11:10:00,167.71,167.76,167.4,167.7,26729.0,152.5736,152.6191,152.2916,152.5645,26729.0
2022-08-01 11:15:00,167.67,167.67,166.62,166.74,30803.0,152.5372,152.5372,151.582,151.6912,30803.0
2022-08-01 11:20:00,166.63,167.32,166.56,167.31,26265.0,151.5911,152.2188,151.5274,152.2097,26265.0
2022-08-01 11:25:00,167.3,167.45,167.21,167.36,14596.0,152.2006,152.3371,152.1187,152.2552,14596.0
2022-08-01 11:30:00,167.34,167.39,167.1,167.14,21801.0,152.237,152.2825,152.0187,152.0551,21801.0
2022-08-01 11:35:00,167.16,167.26,167.01,167.11,19175.0,152.0733,152.1642,151.9368,152.0278,19175.0
2022-08-01 11:40:00,167.09,167.39,167.05,167.24,26690.0,152.0096,152.2825,151.9732,152.146,26690.0
2022-08-01 11:45:00,167.2,167.74,167.2,167.69,28928.0,152.1096,152.6009,152.1096,152.5554,28928.0
2022-08-01 11:50:00,167.68,167.92,167.5,167.6,27416.0,152.5463,152.7647,152.3826,152.4735,27416.0
2022-08-01 11:55:00,167.55,167.7,167.49,167.67,23188.0,152.4281,152.5645,152.3735,152.5372,23188.0
2022-08-01 12:00:00,167.64,167.71,167.44,167.44,19929.0,152.5099,152.5736,152.328,152.328,19929.0
2022-08-01 12:05:00,167.45,167.6,167.4,167.42,19114.0,152.3371,152.4735,152.2916,152.3098,19114.0
2022-08-01 12:10:00,167.43,167.51,166.79,166.97,28792.0,152.3189,152.3917,151.7366,151.9004,28792.0
2022-08-01 12:15:00,166.94,167.12,166.82,167.11,21053.0,151.8731,152.0369,151.7639,152.0278,21053.0
2022-08-01 12:20:00,167.13,167.27,167.01,167.01,14490.0,152.046,152.1733,151.9368,151.9368,14490.0
2022-08-01 12:25:00,167.01,167.12,166.91,166.91,7139.0,151.9368,152.0369,151.8458,151.8458,7139.0
2022-08-01 12:30:00,166.94,167.0,166.52,166.75,19588.0,151.8731,151.9277,151.491,151.7003,19588.0
2022-08-01 12:35:00,166.75,166.97,166.67,166.95,22609.0,151.7003,151.9004,151.6275,151.8822,22609.0
2022-08-01 12:40:00,166.9,166.94,166.63,166.78,7140.0,151.8367,151.8731,151.5911,151.7276,7140.0
2022-08-01 12:45:00,166.79,167.24,166.74,167.24,23036.0,151.7366,152.146,151.6912,152.146,23036.0
2022-08-01 12:50:00,167.25,167.25,166.94,167.06,50053.0,152.1551,152.1551,151.8731,151.9823,50053.0
2022-08-01 12:55:00,167.06,167.22,166.65,166.73,44442.0,151.9823,152.1278,151.6093,151.6821,44442.0
2022-08-01 13:00:00,166.75,166.86,166.25,166.25,50810.0,151.7003,151.8003,151.2454,151.2454,50810.0
2022-08-01 13:05:00,166.31,166.68,166.2,166.64,18573.0,151.3,151.6366,151.1999,151.6002,18573.0
2022-08-01 13:10:00,166.64,166.72,166.26,166.61,15268.0,151.6002,151.673,151.2545,151.5729,15268.0
2022-08-01 13:15:00,166.63,166.73,166.22,166.28,18735.0,151.5911,151.6821,151.2181,151.2727,18735.0
2022-08-01 13:20:00,166.25,166.42,166.14,166.25,31248.0,151.2454,151.4,151.1453,151.2454,31248.0
2022-08-01 13:25:00,166.25,166.33,166.13,166.17,21872.0,151.2454,151.3182,151.1362,151.1726,21872.0
2022-08-01 13:30:00,166.16,166.32,165.64,165.64,25108.0,151.1635,151.3091,150.6904,150.6904,25108.0
2022-08-01 13:35:00,165.66,165.73,165.36,165.46,20110.0,150.7086,150.7723,150.4357,150.5267,20110.0
2022-08-01 13:40:00,165.55,165.74,165.51,165.65,11395.0,150.6086,150.7814,150.5722,150.6995,11395.0
2022-08-01 13:45:00,165.69,165.69,165.35,165.63,25711.0,150.7359,150.7359,150.4266,150.6813,25711.0
2022-08-01 13:50:00,165.57,165.58,165.42,165.49,6132.0,150.6268,150.6359,150.4903,150.554,6132.0
2022-08-01 13:55:00,165.43,165.81,165.35,165.79,16433.0,150.4994,150.8451,150.4266,150.8269,16433.0
2022-08-01 14:00:00,165.73,166.1,165.44,165.9,38614.0,150.7723,151.1089,150.5085,150.927,38614.0
2022-08-01 14:05:00,165.82,165.89,165.66,165.74,11947.0,150.8542,150.9179,150.7086,150.7814,11947.0
2022-08-01 14:10:00,165.73,166.06,165.54,166.06,14100.0,150.7723,151.0725,150.5995,151.0725,14100.0
2022-08-01 14:15:00,166.06,166.21,165.64,165.77,21283.0,151.0725,151.209,150.6904,150.8087,21283.0
2022-08-01 14:20:00,165.73,165.85,165.65,165.78,8517.0,150.7723,150.8815,150.6995,150.8178,8517.0
2022-08-01 14:25:00,165.81,165.81,165.57,165.66,11370.0,150.8451,150.8451,150.6268,150.7086,11370.0
2022-08-01 14:30:00,165.63,165.91,165.63,165.84,11872.0,150.6813,150.9361,150.6813,150.8724,11872.0
2022-08-01 14:35:00,165.89,165.97,165.84,165.94,10987.0,150.9179,150.9907,150.8724,150.9634,10987.0
2022-08-01 14:40:00,165.96,166.0,165.67,165.7,12566.0,150.9816,151.0179,150.7177,150.745,12566.0
2022-08-01 14:45:00,165.72,165.83,165.62,165.78,17020.0,150.7632,150.8633,150.6722,150.8178,17020.0
2022-08-01 14:50:00,165.74,166.02,165.67,165.97,9194.0,150.7814,151.0361,150.7177,150.9907,9194.0
2022-08-01 14:55:00,165.99,166.31,165.97,166.19,19370.0,151.0089,151.3,150.9907,151.1908,19370.0
2022-08-01 15:00:00,166.18,166.25,165.92,166.03,14304.0,151.1817,151.2454,150.9452,151.0452,14304.0
2022-08-01 15:05:00,165.99,166.23,165.99,166.23,17821.0,151.0089,151.2272,151.0089,151.2272,17821.0
2022-08-01 15:10:00,166.1,166.24,165.96,166.22,15729.0,151.1089,151.2363,150.9816,151.2181,15729.0
2022-08-01 15:15:00,166.25,166.27,166.0,166.01,12080.0,151.2454,151.2636,151.0179,151.027,12080.0
2022-08-01 15:20:00,166.02,166.03,165.81,165.89,13936.0,151.0361,151.0452,150.8451,150.9179,13936.0
2022-08-01 15:25:00,165.9,166.17,165.89,166.09,21649.0,150.927,151.1726,150.9179,151.0998,21649.0
2022-08-01 15:30:00,166.07,166.19,165.76,165.89,25794.0,151.0816,151.1908,150.7996,150.9179,25794.0
2022-08-01 15:35:00,165.89,166.2,165.82,166.19,17656.0,150.9179,151.1999,150.8542,151.1908,17656.0
2022-08-01 15:40:00,166.19,166.41,166.01,166.12,26021.0,151.1908,151.3909,151.027,151.1271,26021.0
2022-08-01 15:45:00,166.09,166.27,166.08,166.17,26042.0,151.0998,151.2636,151.0907,151.1726,26042.0
2022-08-01 15:50:00,166.18,166.27,165.71,165.89,58465.0,151.1817,151.2636,150.7541,150.9179,58465.0
2022-08-01 15:55:00,165.83,165.83,165.5,165.55,147318.0,150.8633,150.8633,150.5631,150.6086,147318.0
2022-08-02 09:30:00,164.52,164.74,163.86,164.11,76161.0,149.6715,149.8717,149.0711,149.2985,76161.0
2022-08-02 09:35:00,164.12,164.42,163.65,164.39,20443.0,149.3076,149.5805,148.88,149.5533,20443.0
2022-08-02 09:40:00,164.42,165.11,164.01,164.3,30437.0,149.5805,150.2083,149.2076,149.4714,30437.0
2022-08-02 09:45:00,164.33,164.84,164.26,164.52,31163.0,149.4987,149.9626,149.435,149.6715,31163.0
2022-08-02 09:50:00,164.43,165.35,164.38,164.71,40297.0,149.5896,150.4266,149.5442,149.8444,40297.0
2022-08-02 09:55:00,164.67,165.25,164.53,165.14,18590.0,149.808,150.3356,149.6806,150.2356,18590.0
2022-08-02 10:00:00,165.14,165.17,164.57,164.67,15796.0,150.2356,150.2629,149.717,149.808,15796.0
2022-08-02 10:05:00,164.68,165.06,164.25,164.25,16281.0,149.8171,150.1628,149.4259,149.4259,16281.0
2022-08-02 10:10:00,164.23,164.9,164.0,164.69,14320.0,149.4077,150.0172,149.1985,149.8262,14320.0
2022-08-02 10:15:00,164.74,164.9,164.53,164.53,27113.0,149.8717,150.0172,149.6806,149.6806,27113.0
2022-08-02 10:20:00,164.54,164.78,164.21,164.26,16224.0,149.6897,149.9081,149.3895,149.435,16224.0
2022-08-02 10:25:00,164.18,164.53,164.12,164.45,17159.0,149.3622,149.6806,149.3076,149.6078,17159.0
2022-08-02 10:30:00,164.48,164.64,164.35,164.64,19165.0,149.6351,149.7807,149.5169,149.7807,19165.0
2022-08-02 10:35:00,164.7,164.93,164.47,164.89,8638.0,149.8353,150.0445,149.626,150.0081,8638.0
2022-08-02 10:40:00,164.92,165.46,164.76,165.4,12522.0,150.0354,150.5267,149.8899,150.4721,12522.0
2022-08-02 10:45:00,165.45,165.5,165.03,165.21,9323.0,150.5176,150.5631,150.1355,150.2992,9323.0
2022-08-02 10:50:00,165.2,165.76,165.14,165.6,16143.0,150.2902,150.7996,150.2356,150.6541,16143.0
2022-08-02 10:55:00,165.56,165.57,165.19,165.25,21351.0,150.6177,150.6268,150.2811,150.3356,21351.0
2022-08-02 11:00:00,165.25,165.41,165.04,165.05,10218.0,150.3356,150.4812,150.1446,150.1537,10218.0
2022-08-02 11:05:00,165.05,165.21,164.77,164.78,10293.0,150.1537,150.2992,149.899,149.9081,10293.0
2022-08-02 11:10:00,164.86,164.89,164.69,164.69,11077.0,149.9808,150.0081,149.8262,149.8262,11077.0
2022-08-02 11:15:00,164.65,164.85,164.55,164.73,11801.0,149.7898,149.9717,149.6988,149.8626,11801.0
2022-08-02 11:20:00,164.7,164.7,164.5,164.69,9369.0,149.8353,149.8353,149.6533,149.8262,9369.0
2022-08-02 11:25:00,164.69,165.04,164.69,165.04,8873.0,149.8262,150.1446,149.8262,150.1446,8873.0
2022-08-02 11:30:00,165.03,165.07,164.6,164.86,15139.0,150.1355,150.1719,149.7443,149.9808,15139.0
2022-08-02 11:35:00,164.81,165.15,164.76,165.13,20942.0,149.9354,150.2447,149.8899,150.2265,20942.0
2022-08-02 11:40:00,165.16,165.46,165.03,165.46,16173.0,150.2538,150.5267,150.1355,150.5267,16173.0
2022-08-02 11:45:00,165.46,165.46,164.97,165.06,21092.0,150.5267,150.5267,150.0809,150.1628,21092.0
2022-08-02 11:50:00,165.07,165.07,164.88,164.88,6706.0,150.1719,150.1719,149.999,149.999,6706.0
2022-08-02 11:55:00,164.9,164.95,164.78,164.79,10759.0,150.0172,150.0627,149.9081,149.9172,10759.0
2022-08-02 12:00:00,164.86,165.32,164.76,165.17,8384.0,149.9808,150.3993,149.8899,150.2629,8384.0
2022-08-02 12:05:00,165.16,165.28,165.08,165.16,15995.0,150.2538,150.3629,150.181,150.2538,15995.0
2022-08-02 12:10:00,165.13,165.37,165.09,165.37,11360.0,150.2265,150.4448,150.1901,150.4448,11360.0
2022-08-02 12:15:00,165.38,165.63,165.36,165.49,23548.0,150.4539,150.6813,150.4357,150.554,23548.0
2022-08-02 12:20:00,165.49,165.91,165.46,165.89,19435.0,150.554,150.9361,150.5267,150.9179,19435.0
2022-08-02 12:25:00,165.89,166.07,165.72,165.88,118429.0,150.9179,151.0816,150.7632,150.9088,118429.0
2022-08-02 12:30:00,165.89,165.9,165.69,165.79,27161.0,150.9179,150.927,150.7359,150.8269,27161.0
2022-08-02 12:35:00,165.81,165.97,165.68,165.85,15571.0,150.8451,150.9907,150.7268,150.8815,15571.0
2022-08-02 12:40:00,165.81,166.1,165.81,166.06,7578.0,150.8451,151.1089,150.8451,151.0725,7578.0
2022-08-02 12:45:00,166.06,166.22,165.95,166.19,19673.0,151.0725,151.2181,150.9725,151.1908,19673.0
2022-08-02 12:50:00,166.15,166.27,166.04,166.27,29499.0,151.1544,151.2636,151.0543,151.2636,29499.0
2022-08-02 12:55:00,166.24,166.33,165.94,166.03,15575.0,151.2363,151.3182,150.9634,151.0452,15575.0
2022-08-02 13:00:00,165.99,166.04,165.81,165.97,24701.0,151.0089,151.0543,150.8451,150.9907,24701.0
2022-08-02 13:05:00,165.93,166.15,165.78,166.05,20572.0,150.9543,151.1544,150.8178,151.0634,20572.0
2022-08-02 13:10:00,166.02,166.2,166.01,166.1,7210.0,151.0361,151.1999,151.027,151.1089,7210.0
2022-08-02 13:15:00,166.11,166.15,166.04,166.1,10351.0,151.118,151.1544,151.0543,151.1089,10351.0
2022-08-02 13:20:00,166.12,166.22,165.98,165.99,14794.0,151.1271,151.2181,150.9998,151.0089,14794.0
2022-08-02 13:25:00,166.0,166.03,165.64,165.68,22382.0,151.0179,151.0452,150.6904,150.7268,22382.0
2022-08-02 13:30:00,165.66,165.67,165.21,165.23,23353.0,150.7086,150.7177,150.2992,150.3174,23353.0
2022-08-02 13:35:00,165.19,165.38,165.02,165.05,32550.0,150.2811,150.4539,150.1264,150.1537,32550.0
2022-08-02 13:40:00,165.08,165.19,164.96,165.13,23879.0,150.181,150.2811,150.0718,150.2265,23879.0
2022-08-02 13:45:00,165.11,165.21,164.73,164.8,26082.0,150.2083,150.2992,149.8626,149.9263,26082.0
2022-08-02 13:50:00,164.8,164.8,164.53,164.76,21204.0,149.9263,149.9263,149.6806,149.8899,21204.0
2022-08-02 13:55:00,164.76,165.02,164.72,164.89,26451.0,149.8899,150.1264,149.8535,150.0081,26451.0
2022-08-02 14:00:00,164.82,165.0,164.67,164.87,11623.0,149.9444,150.1082,149.808,149.9899,11623.0
2022-08-02 14:05:00,164.84,165.07,164.73,165.02,18092.0,149.9626,150.1719,149.8626,150.1264,18092.0
2022-08-02 14:10:00,165.01,165.05,164.89,164.96,17347.0,150.1173,150.1537,150.0081,150.0718,17347.0
2022-08-02 14:15:00,164.92,164.95,164.64,164.69,11118.0,150.0354,150.0627,149.7807,149.8262,11118.0
2022-08-02 14:20:00,164.71,164.95,164.61,164.9,15749.0,149.8444,150.0627,149.7534,150.0172,15749.0
2022-08-02 14:25:00,164.91,165.03,164.87,164.97,13419.0,150.0263,150.1355,149.9899,150.0809,13419.0
2022-08-02 14:30:00,164.96,165.12,164.88,165.04,21077.0,150.0718,150.2174,149.999,150.1446,21077.0
2022-08-02 14:35:00,164.99,165.0,164.67,164.73,12559.0,150.0991,150.1082,149.808,149.8626,12559.0
2022-08-02 14:40:00,164.73,164.81,164.69,164.78,15551.0,149.8626,149.9354,149.8262,149.9081,15551.0
2022-08-02 14:45:00,164.77,164.78,164.45,164.73,14392.0,149.899,149.9081,149.6078,149.8626,14392.0
2022-08-02 14:50:00,164.78,165.3,164.4,164.56,33051.0,149.9081,150.3811,149.5624,149.7079,33051.0
2022-08-02 14:55:00,164.53,164.63,164.4,164.47,17535.0,149.6806,149.7716,149.5624,149.626,17535.0
2022-08-02 15:00:00,164.51,164.82,164.46,164.74,9557.0,149.6624,149.9444,149.6169,149.8717,9557.0
2022-08-02 15:05:00,164.71,164.92,164.64,164.86,17401.0,149.8444,150.0354,149.7807,149.9808,17401.0
2022-08-02 15:10:00,164.88,164.91,164.57,164.7,14761.0,149.999,150.0263,149.717,149.8353,14761.0
2022-08-02 15:15:00,164.68,164.72,164.16,164.29,13393.0,149.8171,149.8535,149.344,149.4623,13393.0
2022-08-02 15:20:00,164.24,164.33,163.96,164.0,33494.0,149.4168,149.4987,149.1621,149.1985,33494.0
2022-08-02 15:25:00,163.98,164.31,163.97,164.28,14724.0,149.1803,149.4805,149.1712,149.4532,14724.0
2022-08-02 15:30:00,164.27,164.42,164.24,164.4,17652.0,149.4441,149.5805,149.4168,149.5624,17652.0
2022-08-02 15:35:00,164.37,164.58,164.3,164.35,25901.0,149.5351,149.7261,149.4714,149.5169,25901.0
2022-08-02 15:40:00,164.37,164.37,164.13,164.37,50089.0,149.5351,149.5351,149.3167,149.5351,50089.0
2022-08-02 15:45:00,164.35,164.37,164.05,164.31,74008.0,149.5169,149.5351,149.2439,149.4805,74008.0
2022-08-02 15:50:00,164.31,164.4,163.89,163.93,98660.0,149.4805,149.5624,149.0984,149.1348,98660.0
2022-08-02 15:55:00,163.92,163.93,163.29,163.51,184634.0,149.1257,149.1348,148.5525,148.7527,184634.0
2022-08-03 09:30:00,164.38,166.95,164.38,166.04,100352.0,149.5442,151.8822,149.5442,151.0543,100352.0
2022-08-03 09:35:00,166.21,166.85,166.09,166.75,39342.0,151.209,151.7912,151.0998,151.7003,39342.0
2022-08-03 09:40:00,166.67,167.2,166.59,166.64,38775.0,151.6275,152.1096,151.5547,151.6002,38775.0
2022-08-03 09:45:00,166.65,166.87,166.02,166.23,16269.0,151.6093,151.8094,151.0361,151.2272,16269.0
2022-08-03 09:50:00,166.17,166.62,166.15,166.46,15080.0,151.1726,151.582,151.1544,151.4364,15080.0
2022-08-03 09:55:00,166.33,167.13,166.33,167.06,38379.0,151.3182,152.046,151.3182,151.9823,38379.0
2022-08-03 10:00:00,166.99,167.04,166.42,167.0,30173.0,151.9186,151.9641,151.4,151.9277,30173.0
2022-08-03 10:05:00,167.03,167.43,167.03,167.17,52392.0,151.955,152.3189,151.955,152.0824,52392.0
2022-08-03 10:10:00,167.16,167.58,166.82,166.96,30989.0,152.0733,152.4553,151.7639,151.8913,30989.0
2022-08-03 10:15:00,167.07,167.35,166.4,166.45,54653.0,151.9914,152.2461,151.3818,151.4273,54653.0
2022-08-03 10:20:00,166.38,166.46,166.1,166.39,27709.0,151.3637,151.4364,151.1089,151.3728,27709.0
2022-08-03 10:25:00,166.37,166.66,166.2,166.6,13427.0,151.3546,151.6184,151.1999,151.5638,13427.0
2022-08-03 10:30:00,166.68,166.79,165.94,166.06,24106.0,151.6366,151.7366,150.9634,151.0725,24106.0
2022-08-03 10:35:00,166.05,167.03,166.0,166.81,62665.0,151.0634,151.955,151.0179,151.7548,62665.0
2022-08-03 10:40:00,166.84,166.84,166.57,166.82,20050.0,151.7821,151.7821,151.5365,151.7639,20050.0
2022-08-03 10:45:00,166.81,167.13,166.75,167.06,18379.0,151.7548,152.046,151.7003,151.9823,18379.0
2022-08-03 10:50:00,167.03,167.06,166.88,166.95,15047.0,151.955,151.9823,151.8185,151.8822,15047.0
2022-08-03 10:55:00,166.89,166.93,166.31,166.42,18383.0,151.8276,151.864,151.3,151.4,18383.0
2022-08-03 11:00:00,166.44,166.73,166.4,166.5,20679.0,151.4182,151.6821,151.3818,151.4728,20679.0
2022-08-03 11:05:00,166.49,167.15,166.49,167.07,28864.0,151.4637,152.0642,151.4637,151.9914,28864.0
2022-08-03 11:10:00,167.08,167.52,166.99,167.26,25493.0,152.0005,152.4008,151.9186,152.1642,25493.0
2022-08-03 11:15:00,167.25,167.4,167.04,167.06,16032.0,152.1551,152.2916,151.9641,151.9823,16032.0
2022-08-03 11:20:00,167.11,167.5,167.11,167.36,9029.0,152.0278,152.3826,152.0278,152.2552,9029.0
2022-08-03 11:25:00,167.34,167.64,167.26,167.54,17952.0,152.237,152.5099,152.1642,152.419,17952.0
2022-08-03 11:30:00,167.56,167.59,167.39,167.56,15959.0,152.4372,152.4644,152.2825,152.4372,15959.0
2022-08-03 11:35:00,167.57,167.75,167.47,167.54,18372.0,152.4463,152.61,152.3553,152.419,18372.0
2022-08-03 11:40:00,167.6,167.75,167.52,167.55,12416.0,152.4735,152.61,152.4008,152.4281,12416.0
2022-08-03 11:45:00,167.6,167.8,167.56,167.57,12671.0,152.4735,152.6555,152.4372,152.4463,12671.0
2022-08-03 11:50:00,167.59,167.61,167.35,167.49,20238.0,152.4644,152.4826,152.2461,152.3735,20238.0
2022-08-03 11:55:00,167.51,167.76,167.46,167.6,21915.0,152.3917,152.6191,152.3462,152.4735,21915.0
2022-08-03 12:00:00,167.56,167.65,167.37,167.58,12836.0,152.4372,152.519,152.2643,152.4553,12836.0
2022-08-03 12:05:00,167.51,167.59,167.32,167.37,8836.0,152.3917,152.4644,152.2188,152.2643,8836.0
2022-08-03 12:10:00,167.39,167.55,167.26,167.31,15650.0,152.2825,152.4281,152.1642,152.2097,15650.0
2022-08-03 12:15:00,167.28,167.33,167.03,167.2,38233.0,152.1824,152.2279,151.955,152.1096,38233.0
2022-08-03 12:20:00,167.17,167.49,167.16,167.47,14339.0,152.0824,152.3735,152.0733,152.3553,14339.0
2022-08-03 12:25:00,167.47,167.81,167.26,167.69,36599.0,152.3553,152.6646,152.1642,152.5554,36599.0
2022-08-03 12:30:00,167.68,167.99,167.65,167.95,35411.0,152.5463,152.8283,152.519,152.792,35411.0
2022-08-03 12:35:00,167.98,168.53,167.9,168.46,50912.0,152.8192,153.3196,152.7465,153.2559,50912.0
2022-08-03 12:40:00,168.45,168.67,168.38,168.62,41523.0,153.2468,153.447,153.1831,153.4015,41523.0
2022-08-03 12:45:00,168.61,168.62,168.14,168.19,19406.0,153.3924,153.4015,152.9648,153.0103,19406.0
2022-08-03 12:50:00,168.15,168.34,168.06,168.32,25984.0,152.9739,153.1468,152.892,153.1286,25984.0
2022-08-03 12:55:00,168.38,168.42,168.23,168.34,21738.0,153.1831,153.2195,153.0467,153.1468,21738.0
2022-08-03 13:00:00,168.33,168.49,168.27,168.38,26189.0,153.1377,153.2832,153.0831,153.1831,26189.0
2022-08-03 13:05:00,168.36,168.49,168.21,168.34,19140.0,153.165,153.2832,153.0285,153.1468,19140.0
2022-08-03 13:10:00,168.36,168.49,168.31,168.36,28726.0,153.165,153.2832,153.1195,153.165,28726.0
2022-08-03 13:15:00,168.32,168.4,168.16,168.3,24438.0,153.1286,153.2013,152.983,153.1104,24438.0
2022-08-03 13:20:00,168.27,168.32,168.02,168.22,19231.0,153.0831,153.1286,152.8556,153.0376,19231.0
2022-08-03 13:25:00,168.22,168.39,168.14,168.32,19010.0,153.0376,153.1922,152.9648,153.1286,19010.0
2022-08-03 13:30:00,168.34,168.4,168.24,168.25,9859.0,153.1468,153.2013,153.0558,153.0649,9859.0
2022-08-03 13:35:00,168.24,168.29,167.98,168.05,16216.0,153.0558,153.1013,152.8192,152.8829,16216.0
2022-08-03 13:40:00,168.04,168.38,168.0,168.34,40359.0,152.8738,153.1831,152.8374,153.1468,40359.0
2022-08-03 13:45:00,168.35,168.76,168.22,168.76,30922.0,153.1559,153.5288,153.0376,153.5288,30922.0
2022-08-03 13:50:00,168.76,169.16,168.73,169.11,56449.0,153.5288,153.8927,153.5016,153.8473,56449.0
2022-08-03 13:55:00,169.09,169.24,168.95,169.0,47090.0,153.8291,153.9655,153.7017,153.7472,47090.0
2022-08-03 14:00:00,169.0,169.0,168.67,168.78,28926.0,153.7472,153.7472,153.447,153.547,28926.0
2022-08-03 14:05:00,168.83,168.89,168.69,168.76,27358.0,153.5925,153.6471,153.4652,153.5288,27358.0
2022-08-03 14:10:00,168.79,168.8,168.51,168.8,42822.0,153.5561,153.5652,153.3014,153.5652,42822.0
2022-08-03 14:15:00,168.79,169.12,168.77,169.09,25893.0,153.5561,153.8564,153.5379,153.8291,25893.0
2022-08-03 14:20:00,169.1,169.37,169.1,169.31,29996.0,153.8382,154.0838,153.8382,154.0292,29996.0
2022-08-03 14:25:00,169.3,169.58,169.29,169.47,49749.0,154.0201,154.2748,154.011,154.1748,49749.0
2022-08-03 14:30:00,169.46,169.53,169.31,169.38,38137.0,154.1657,154.2294,154.0292,154.0929,38137.0
2022-08-03 14:35:00,169.44,169.59,169.22,169.25,20337.0,154.1475,154.2839,153.9473,153.9746,20337.0
2022-08-03 14:40:00,169.25,169.4,169.06,169.09,20549.0,153.9746,154.1111,153.8018,153.8291,20549.0
2022-08-03 14:45:00,169.09,169.16,168.81,169.1,22757.0,153.8291,153.8927,153.5743,153.8382,22757.0
2022-08-03 14:50:00,169.09,169.34,169.04,169.3,24508.0,153.8291,154.0565,153.7836,154.0201,24508.0
2022-08-03 14:55:00,169.3,169.32,169.08,169.12,19499.0,154.0201,154.0383,153.82,153.8564,19499.0
2022-08-03 15:00:00,169.14,169.65,168.9,169.52,59313.0,153.8746,154.3385,153.6562,154.2203,59313.0
2022-08-03 15:05:00,169.53,169.53,168.81,168.81,24788.0,154.2294,154.2294,153.5743,153.5743,24788.0
2022-08-03 15:10:00,168.75,168.82,168.43,168.49,23719.0,153.5198,153.5834,153.2286,153.2832,23719.0
2022-08-03 15:15:00,168.44,168.65,168.21,168.6,33276.0,153.2377,153.4288,153.0285,153.3833,33276.0
2022-08-03 15:20:00,168.62,168.89,168.56,168.85,17905.0,153.4015,153.6471,153.3469,153.6107,17905.0
2022-08-03 15:25:00,168.82,168.83,168.43,168.47,17423.0,153.5834,153.5925,153.2286,153.265,17423.0
2022-08-03 15:30:00,168.46,168.62,168.31,168.46,25698.0,153.2559,153.4015,153.1195,153.2559,25698.0
2022-08-03 15:35:00,168.48,168.72,168.45,168.53,21620.0,153.2741,153.4925,153.2468,153.3196,21620.0
2022-08-03 15:40:00,168.54,169.11,168.46,169.11,56967.0,153.3287,153.8473,153.2559,153.8473,56967.0
2022-08-03 15:45:00,169.11,169.18,168.77,168.83,65027.0,153.8473,153.9109,153.5379,153.5925,65027.0
2022-08-03 15:50:00,168.87,168.99,168.64,168.74,63249.0,153.6289,153.7381,153.4197,153.5107,63249.0
2022-08-03 15:55:00,168.71,168.74,167.66,167.93,279512.0,153.4834,153.5107,152.5281,152.7738,279512.0
2022-08-04 09:30:00,167.63,168.5,167.32,167.82,78638.0,152.5008,153.2923,152.2188,152.6737,78638.0
2022-08-04 09:35:00,167.95,168.26,167.61,167.66,25146.0,152.792,153.074,152.4826,152.5281,25146.0
2022-08-04 09:40:00,167.6,168.29,167.6,168.14,17430.0,152.4735,153.1013,152.4735,152.9648,17430.0
2022-08-04 09:45:00,168.09,168.09,167.47,167.54,16470.0,152.9193,152.9193,152.3553,152.419,16470.0
2022-08-04 09:50:00,167.46,167.52,166.92,167.49,39700.0,152.3462,152.4008,151.8549,152.3735,39700.0
2022-08-04 09:55:00,167.52,167.87,167.5,167.64,15891.0,152.4008,152.7192,152.3826,152.5099,15891.0
2022-08-04 10:00:00,167.64,167.89,167.3,167.77,19415.0,152.5099,152.7374,152.2006,152.6282,19415.0
2022-08-04 10:05:00,167.82,167.94,167.41,167.49,22510.0,152.6737,152.7829,152.3007,152.3735,22510.0
2022-08-04 10:10:00,167.56,168.12,167.43,167.85,22763.0,152.4372,152.9466,152.3189,152.701,22763.0
2022-08-04 10:15:00,167.87,168.0,167.5,167.94,17521.0,152.7192,152.8374,152.3826,152.7829,17521.0
2022-08-04 10:20:00,167.9,167.98,167.5,167.94,22315.0,152.7465,152.8192,152.3826,152.7829,22315.0
2022-08-04 10:25:00,167.89,168.32,167.78,168.01,33778.0,152.7374,153.1286,152.6373,152.8465,33778.0
2022-08-04 10:30:00,168.01,168.41,167.55,167.61,28483.0,152.8465,153.2104,152.4281,152.4826,28483.0
2022-08-04 10:35:00,167.55,167.57,166.65,166.92,45230.0,152.4281,152.4463,151.6093,151.8549,45230.0
2022-08-04 10:40:00,166.89,166.98,166.67,166.76,22762.0,151.8276,151.9095,151.6275,151.7094,22762.0
2022-08-04 10:45:00,166.73,167.38,166.6,167.0,31271.0,151.6821,152.2734,151.5638,151.9277,31271.0
2022-08-04 10:50:00,166.93,167.15,166.91,166.99,16224.0,151.864,152.0642,151.8458,151.9186,16224.0
2022-08-04 10:55:00,167.05,167.4,166.91,166.91,52441.0,151.9732,152.2916,151.8458,151.8458,52441.0
2022-08-04 11:00:00,166.9,166.97,166.64,166.75,16232.0,151.8367,151.9004,151.6002,151.7003,16232.0
2022-08-04 11:05:00,166.75,166.84,166.51,166.72,27912.0,151.7003,151.7821,151.4819,151.673,27912.0
2022-08-04 11:10:00,166.76,166.76,166.42,166.42,37551.0,151.7094,151.7094,151.4,151.4,37551.0
2022-08-04 11:15:00,166.41,166.64,166.3,166.56,35354.0,151.3909,151.6002,151.2909,151.5274,35354.0
2022-08-04 11:20:00,166.6,166.91,166.56,166.56,14960.0,151.5638,151.8458,151.5274,151.5274,14960.0
2022-08-04 11:25:00,166.57,166.85,166.53,166.73,16689.0,151.5365,151.7912,151.5001,151.6821,16689.0
2022-08-04 11:30:00,166.74,167.01,166.59,166.9,16183.0,151.6912,151.9368,151.5547,151.8367,16183.0
2022-08-04 11:35:00,166.87,166.97,166.51,166.51,17098.0,151.8094,151.9004,151.4819,151.4819,17098.0
2022-08-04 11:40:00,166.5,167.03,166.49,167.02,12801.0,151.4728,151.955,151.4637,151.9459,12801.0
2022-08-04 11:45:00,167.01,167.31,166.98,167.2,22033.0,151.9368,152.2097,151.9095,152.1096,22033.0
2022-08-04 11:50:00,167.16,167.28,167.0,167.08,11349.0,152.0733,152.1824,151.9277,152.0005,11349.0
2022-08-04 11:55:00,167.1,167.18,166.96,167.14,10295.0,152.0187,152.0915,151.8913,152.0551,10295.0
2022-08-04 12:00:00,167.14,167.14,166.95,167.04,15876.0,152.0551,152.0551,151.8822,151.9641,15876.0
2022-08-04 12:05:00,167.03,167.18,166.99,167.18,8247.0,151.955,152.0915,151.9186,152.0915,8247.0
2022-08-04 12:10:00,167.2,167.29,167.05,167.05,10319.0,152.1096,152.1915,151.9732,151.9732,10319.0
2022-08-04 12:15:00,167.02,167.15,166.93,166.98,11125.0,151.9459,152.0642,151.864,151.9095,11125.0
2022-08-04 12:20:00,166.98,167.05,166.88,167.01,10240.0,151.9095,151.9732,151.8185,151.9368,10240.0
2022-08-04 12:25:00,166.99,167.3,166.99,167.3,38174.0,151.9186,152.2006,151.9186,152.2006,38174.0
2022-08-04 12:30:00,167.3,167.36,166.92,166.96,15785.0,152.2006,152.2552,151.8549,151.8913,15785.0
2022-08-04 12:35:00,166.97,166.97,166.57,166.6,17816.0,151.9004,151.9004,151.5365,151.5638,17816.0
2022-08-04 12:40:00,166.57,166.65,166.45,166.56,14799.0,151.5365,151.6093,151.4273,151.5274,14799.0
2022-08-04 12:45:00,166.52,166.57,165.96,166.11,28251.0,151.491,151.5365,150.9816,151.118,28251.0
2022-08-04 12:50:00,166.08,166.15,165.8,165.89,17455.0,151.0907,151.1544,150.836,150.9179,17455.0
2022-08-04 12:55:00,165.91,165.96,165.85,165.92,8448.0,150.9361,150.9816,150.8815,150.9452,8448.0
2022-08-04 13:00:00,165.92,166.27,165.89,166.01,28550.0,150.9452,151.2636,150.9179,151.027,28550.0
2022-08-04 13:05:00,166.02,166.15,165.95,166.11,13772.0,151.0361,151.1544,150.9725,151.118,13772.0
2022-08-04 13:10:00,166.11,166.16,166.0,166.16,16509.0,151.118,151.1635,151.0179,151.1635,16509.0
2022-08-04 13:15:00,166.17,166.19,165.96,165.97,21950.0,151.1726,151.1908,150.9816,150.9907,21950.0
2022-08-04 13:20:00,165.98,166.35,165.81,166.28,22796.0,150.9998,151.3364,150.8451,151.2727,22796.0
2022-08-04 13:25:00,166.29,166.42,166.24,166.39,15590.0,151.2818,151.4,151.2363,151.3728,15590.0
2022-08-04 13:30:00,166.34,166.44,166.19,166.44,14937.0,151.3273,151.4182,151.1908,151.4182,14937.0
2022-08-04 13:35:00,166.43,166.47,166.22,166.27,11182.0,151.4091,151.4455,151.2181,151.2636,11182.0
2022-08-04 13:40:00,166.29,166.44,166.27,166.33,9390.0,151.2818,151.4182,151.2636,151.3182,9390.0
2022-08-04 13:45:00,166.32,166.44,166.26,166.27,14478.0,151.3091,151.4182,151.2545,151.2636,14478.0
2022-08-04 13:50:00,166.21,166.32,166.04,166.13,20182.0,151.209,151.3091,151.0543,151.1362,20182.0
2022-08-04 13:55:00,166.11,166.11,165.85,165.97,17662.0,151.118,151.118,150.8815,150.9907,17662.0
2022-08-04 14:00:00,165.96,166.21,165.92,166.21,12282.0,150.9816,151.209,150.9452,151.209,12282.0
2022-08-04 14:05:00,166.18,166.26,166.02,166.03,13155.0,151.1817,151.2545,151.0361,151.0452,13155.0
2022-08-04 14:10:00,166.01,166.03,165.73,165.73,19543.0,151.027,151.0452,150.7723,150.7723,19543.0
2022-08-04 14:15:00,165.75,165.94,165.74,165.83,10509.0,150.7905,150.9634,150.7814,150.8633,10509.0
2022-08-04 14:20:00,165.84,165.9,165.75,165.77,24431.0,150.8724,150.927,150.7905,150.8087,24431.0
2022-08-04 14:25:00,165.77,166.03,165.76,166.03,14521.0,150.8087,151.0452,150.7996,151.0452,14521.0
2022-08-04 14:30:00,166.04,166.19,166.03,166.14,11947.0,151.0543,151.1908,151.0452,151.1453,11947.0
2022-08-04 14:35:00,166.12,166.12,165.82,166.0,12901.0,151.1271,151.1271,150.8542,151.0179,12901.0
2022-08-04 14:40:00,165.99,166.02,165.75,166.01,16434.0,151.0089,151.0361,150.7905,151.027,16434.0
2022-08-04 14:45:00,165.99,166.18,165.92,166.17,12144.0,151.0089,151.1817,150.9452,151.1726,12144.0
2022-08-04 14:50:00,166.18,166.39,166.18,166.25,12936.0,151.1817,151.3728,151.1817,151.2454,12936.0
2022-08-04 14:55:00,166.27,166.33,166.19,166.2,11808.0,151.2636,151.3182,151.1908,151.1999,11808.0
2022-08-04 15:00:00,166.19,166.34,166.06,166.3,13528.0,151.1908,151.3273,151.0725,151.2909,13528.0
2022-08-04 15:05:00,166.28,166.36,166.2,166.3,16705.0,151.2727,151.3455,151.1999,151.2909,16705.0
2022-08-04 15:10:00,166.28,166.42,166.28,166.41,16726.0,151.2727,151.4,151.2727,151.3909,16726.0
2022-08-04 15:15:00,166.41,166.53,166.38,166.45,24083.0,151.3909,151.5001,151.3637,151.4273,24083.0
2022-08-04 15:20:00,166.46,166.48,166.16,166.19,25151.0,151.4364,151.4546,151.1635,151.1908,25151.0
2022-08-04 15:25:00,166.2,166.25,166.1,166.22,19684.0,151.1999,151.2454,151.1089,151.2181,19684.0
2022-08-04 15:30:00,166.22,166.23,165.99,166.02,23904.0,151.2181,151.2272,151.0089,151.0361,23904.0
2022-08-04 15:35:00,166.0,166.14,165.93,166.04,27265.0,151.0179,151.1453,150.9543,151.0543,27265.0
2022-08-04 15:40:00,166.05,166.22,166.01,166.16,34752.0,151.0634,151.2181,151.027,151.1635,34752.0
2022-08-04 15:45:00,166.16,166.53,166.06,166.49,40476.0,151.1635,151.5001,151.0725,151.4637,40476.0
2022-08-04 15:50:00,166.48,166.71,166.48,166.68,58892.0,151.4546,151.6639,151.4546,151.6366,58892.0
2022-08-04 15:55:00,166.67,166.68,166.39,166.5,120351.0,151.6275,151.6366,151.3728,151.4728,120351.0
2022-08-05 09:30:00,165.05,166.32,164.75,166.15,75263.0,150.1537,151.3091,149.8808,151.1544,75263.0
2022-08-05 09:35:00,166.03,166.13,165.26,165.68,36639.0,151.0452,151.1362,150.3447,150.7268,36639.0
2022-08-05 09:40:00,165.8,166.09,165.05,165.54,23923.0,150.836,151.0998,150.1537,150.5995,23923.0
2022-08-05 09:45:00,165.62,166.0,165.14,165.91,13898.0,150.6722,151.0179,150.2356,150.9361,13898.0
2022-08-05 09:50:00,165.72,166.05,165.12,165.36,22246.0,150.7632,151.0634,150.2174,150.4357,22246.0
2022-08-05 09:55:00,165.29,165.32,165.01,165.25,14058.0,150.372,150.3993,150.1173,150.3356,14058.0
2022-08-05 10:00:00,165.28,165.92,165.06,165.64,29890.0,150.3629,150.9452,150.1628,150.6904,29890.0
2022-08-05 10:05:00,165.67,166.34,165.5,166.21,19774.0,150.7177,151.3273,150.5631,151.209,19774.0
2022-08-05 10:10:00,166.27,166.33,165.91,166.15,11592.0,151.2636,151.3182,150.9361,151.1544,11592.0
2022-08-05 10:15:00,166.22,166.51,166.18,166.41,25338.0,151.2181,151.4819,151.1817,151.3909,25338.0
2022-08-05 10:20:00,166.46,166.9,166.44,166.48,18128.0,151.4364,151.8367,151.4182,151.4546,18128.0
2022-08-05 10:25:00,166.54,166.82,166.35,166.57,13002.0,151.5092,151.7639,151.3364,151.5365,13002.0
2022-08-05 10:30:00,166.6,166.78,166.07,166.18,25172.0,151.5638,151.7276,151.0816,151.1817,25172.0
2022-08-05 10:35:00,166.22,166.44,166.14,166.29,10665.0,151.2181,151.4182,151.1453,151.2818,10665.0
2022-08-05 10:40:00,166.29,166.3,165.96,166.22,5152.0,151.2818,151.2909,150.9816,151.2181,5152.0
2022-08-05 10:45:00,166.24,166.9,166.24,166.7,17648.0,151.2363,151.8367,151.2363,151.6548,17648.0
2022-08-05 10:50:00,166.7,166.72,166.15,166.36,10648.0,151.6548,151.673,151.1544,151.3455,10648.0
2022-08-05 10:55:00,166.37,166.46,166.13,166.17,8730.0,151.3546,151.4364,151.1362,151.1726,8730.0
2022-08-05 11:00:00,166.19,166.19,165.61,165.75,15457.0,151.1908,151.1908,150.6631,150.7905,15457.0
2022-08-05 11:05:00,165.65,165.66,165.34,165.62,11496.0,150.6995,150.7086,150.4175,150.6722,11496.0
2022-08-05 11:10:00,165.62,165.66,165.19,165.31,14302.0,150.6722,150.7086,150.2811,150.3902,14302.0
2022-08-05 11:15:00,165.31,165.62,165.28,165.49,11853.0,150.3902,150.6722,150.3629,150.554,11853.0
2022-08-05 11:20:00,165.43,165.55,164.89,164.89,10538.0,150.4994,150.6086,150.0081,150.0081,10538.0
2022-08-05 11:25:00,164.91,165.09,164.85,164.85,19214.0,150.0263,150.1901,149.9717,149.9717,19214.0
2022-08-05 11:30:00,164.85,165.25,164.73,165.15,14455.0,149.9717,150.3356,149.8626,150.2447,14455.0
2022-08-05 11:35:00,165.16,165.3,164.97,165.03,14743.0,150.2538,150.3811,150.0809,150.1355,14743.0
2022-08-05 11:40:00,164.97,165.11,164.88,164.97,20263.0,150.0809,150.2083,149.999,150.0809,20263.0
2022-08-05 11:45:00,164.91,165.03,164.46,164.5,24006.0,150.0263,150.1355,149.6169,149.6533,24006.0
2022-08-05 11:50:00,164.55,165.11,164.4,164.95,25875.0,149.6988,150.2083,149.5624,150.0627,25875.0
2022-08-05 11:55:00,164.83,165.06,164.79,164.99,8729.0,149.9535,150.1628,149.9172,150.0991,8729.0
2022-08-05 12:00:00,164.98,165.07,164.9,165.04,11789.0,150.09,150.1719,150.0172,150.1446,11789.0
2022-08-05 12:05:00,165.05,165.24,164.82,164.86,10144.0,150.1537,150.3265,149.9444,149.9808,10144.0
2022-08-05 12:10:00,164.82,165.14,164.82,165.11,6661.0,149.9444,150.2356,149.9444,150.2083,6661.0
2022-08-05 12:15:00,165.14,165.31,165.13,165.24,8083.0,150.2356,150.3902,150.2265,150.3265,8083.0
2022-08-05 12:20:00,165.23,165.31,165.0,165.17,8683.0,150.3174,150.3902,150.1082,150.2629,8683.0
2022-08-05 12:25:00,165.12,165.33,165.02,165.21,7656.0,150.2174,150.4084,150.1264,150.2992,7656.0
2022-08-05 12:30:00,165.2,165.22,164.93,164.95,6302.0,150.2902,150.3083,150.0445,150.0627,6302.0
2022-08-05 12:35:00,164.94,165.14,164.87,165.05,7215.0,150.0536,150.2356,149.9899,150.1537,7215.0
2022-08-05 12:40:00,165.06,165.39,165.06,165.29,10296.0,150.1628,150.463,150.1628,150.372,10296.0
2022-08-05 12:45:00,165.28,165.44,165.25,165.44,7579.0,150.3629,150.5085,150.3356,150.5085,7579.0
2022-08-05 12:50:00,165.44,165.6,165.34,165.57,8821.0,150.5085,150.6541,150.4175,150.6268,8821.0
2022-08-05 12:55:00,165.56,165.69,165.53,165.67,6163.0,150.6177,150.7359,150.5904,150.7177,6163.0
2022-08-05 13:00:00,165.71,165.85,165.51,165.85,8533.0,150.7541,150.8815,150.5722,150.8815,8533.0
2022-08-05 13:05:00,165.87,166.14,165.82,165.97,16930.0,150.8997,151.1453,150.8542,150.9907,16930.0
2022-08-05 13:10:00,166.01,166.09,165.89,166.0,9133.0,151.027,151.0998,150.9179,151.0179,9133.0
2022-08-05 13:15:00,166.0,166.01,165.7,165.76,11360.0,151.0179,151.027,150.745,150.7996,11360.0
2022-08-05 13:20:00,165.76,165.78,165.62,165.74,10567.0,150.7996,150.8178,150.6722,150.7814,10567.0
2022-08-05 13:25:00,165.79,165.91,165.73,165.77,5322.0,150.8269,150.9361,150.7723,150.8087,5322.0
2022-08-05 13:30:00,165.75,166.0,165.73,165.95,6862.0,150.7905,151.0179,150.7723,150.9725,6862.0
2022-08-05 13:35:00,166.02,166.08,165.93,165.99,4797.0,151.0361,151.0907,150.9543,151.0089,4797.0
2022-08-05 13:40:00,166.01,166.09,165.88,165.93,7483.0,151.027,151.0998,150.9088,150.9543,7483.0
2022-08-05 13:45:00,165.92,165.95,165.62,165.67,7846.0,150.9452,150.9725,150.6722,150.7177,7846.0
2022-08-05 13:50:00,165.7,165.73,165.62,165.66,5782.0,150.745,150.7723,150.6722,150.7086,5782.0
2022-08-05 13:55:00,165.67,165.68,165.4,165.51,6345.0,150.7177,150.7268,150.4721,150.5722,6345.0
2022-08-05 14:00:00,165.48,165.61,165.4,165.6,5999.0,150.5449,150.6631,150.4721,150.6541,5999.0
2022-08-05 14:05:00,165.55,165.56,165.36,165.39,6567.0,150.6086,150.6177,150.4357,150.463,6567.0
2022-08-05 14:10:00,165.37,165.43,165.23,165.31,8409.0,150.4448,150.4994,150.3174,150.3902,8409.0
2022-08-05 14:15:00,165.29,165.49,165.29,165.44,6932.0,150.372,150.554,150.372,150.5085,6932.0
2022-08-05 14:20:00,165.43,165.64,165.4,165.63,9024.0,150.4994,150.6904,150.4721,150.6813,9024.0
2022-08-05 14:25:00,165.61,165.61,165.27,165.27,7220.0,150.6631,150.6631,150.3538,150.3538,7220.0
2022-08-05 14:30:00,165.27,165.52,165.22,165.52,7861.0,150.3538,150.5813,150.3083,150.5813,7861.0
2022-08-05 14:35:00,165.5,165.54,165.42,165.46,9191.0,150.5631,150.5995,150.4903,150.5267,9191.0
2022-08-05 14:40:00,165.48,165.59,165.42,165.58,6260.0,150.5449,150.645,150.4903,150.6359,6260.0
2022-08-05 14:45:00,165.57,165.61,165.45,165.54,9838.0,150.6268,150.6631,150.5176,150.5995,9838.0
2022-08-05 14:50:00,165.5,165.67,165.44,165.6,5850.0,150.5631,150.7177,150.5085,150.6541,5850.0
2022-08-05 14:55:00,165.59,165.59,165.29,165.41,9973.0,150.645,150.645,150.372,150.4812,9973.0
2022-08-05 15:00:00,165.42,165.56,165.37,165.53,9827.0,150.4903,150.6177,150.4448,150.5904,9827.0
2022-08-05 15:05:00,165.58,165.58,165.36,165.45,10746.0,150.6359,150.6359,150.4357,150.5176,10746.0
2022-08-05 15:10:00,165.52,165.62,165.41,165.44,16897.0,150.5813,150.6722,150.4812,150.5085,16897.0
2022-08-05 15:15:00,165.47,165.56,165.44,165.45,7936.0,150.5358,150.6177,150.5085,150.5176,7936.0
2022-08-05 15:20:00,165.43,165.54,165.38,165.48,10295.0,150.4994,150.5995,150.4539,150.5449,10295.0
2022-08-05 15:25:00,165.53,165.72,165.5,165.71,11068.0,150.5904,150.7632,150.5631,150.7541,11068.0
2022-08-05 15:30:00,165.67,165.81,165.66,165.79,15747.0,150.7177,150.8451,150.7086,150.8269,15747.0
2022-08-05 15:35:00,165.74,165.92,165.73,165.74,18903.0,150.7814,150.9452,150.7723,150.7814,18903.0
2022-08-05 15:40:00,165.72,165.96,165.66,165.92,26242.0,150.7632,150.9816,150.7086,150.9452,26242.0
2022-08-05 15:45:00,165.92,166.29,165.9,166.2,34670.0,150.9452,151.2818,150.927,151.1999,34670.0
2022-08-05 15:50:00,166.24,166.34,165.88,165.97,51629.0,151.2363,151.3273,150.9088,150.9907,51629.0
2022-08-05 15:55:00,166.0,166.29,165.96,166.19,131545.0,151.0179,151.2818,150.9816,151.1908,131545.0
2022-08-08 09:30:00,166.66,167.88,166.66,167.76,51934.0,151.6184,152.7283,151.6184,152.6191,51934.0
2022-08-08 09:35:00,167.78,168.42,167.68,168.36,20496.0,152.6373,153.2195,152.5463,153.165,20496.0
2022-08-08 09:40:00,168.49,169.69,168.46,169.22,34988.0,153.2832,154.3749,153.2559,153.9473,34988.0
2022-08-08 09:45:00,169.2,169.38,168.4,168.45,43548.0,153.9291,154.0929,153.2013,153.2468,43548.0
2022-08-08 09:50:00,168.49,169.41,168.37,169.21,33333.0,153.2832,154.1202,153.174,153.9382,33333.0
2022-08-08 09:55:00,169.19,169.33,168.86,169.21,16302.0,153.92,154.0474,153.6198,153.9382,16302.0
2022-08-08 10:00:00,169.25,169.3,168.8,169.18,24745.0,153.9746,154.0201,153.5652,153.9109,24745.0
2022-08-08 10:05:00,169.18,169.5,169.1,169.46,36770.0,153.9109,154.2021,153.8382,154.1657,36770.0
2022-08-08 10:10:00,169.33,169.74,169.12,169.42,22592.0,154.0474,154.4204,153.8564,154.1293,22592.0
2022-08-08 10:15:00,169.35,169.83,169.25,169.78,24536.0,154.0656,154.5023,153.9746,154.4568,24536.0
2022-08-08 10:20:00,169.88,170.44,169.82,169.82,38731.0,154.5478,155.0572,154.4932,154.4932,38731.0
2022-08-08 10:25:00,169.9,169.99,169.45,169.77,31126.0,154.566,154.6478,154.1566,154.4477,31126.0
2022-08-08 10:30:00,169.8,170.01,169.64,169.78,11249.0,154.475,154.666,154.3294,154.4568,11249.0
2022-08-08 10:35:00,169.83,170.5,169.83,170.36,20423.0,154.5023,155.1118,154.5023,154.9844,20423.0
2022-08-08 10:40:00,170.32,170.95,170.32,170.9,29397.0,154.9481,155.5212,154.9481,155.4757,29397.0
2022-08-08 10:45:00,170.91,170.99,170.2,170.58,36544.0,155.4848,155.5576,154.8389,155.1846,36544.0
2022-08-08 10:50:00,170.58,170.7,170.24,170.25,16968.0,155.1846,155.2938,154.8753,154.8844,16968.0
2022-08-08 10:55:00,170.24,170.28,170.05,170.14,18874.0,154.8753,154.9117,154.7024,154.7843,18874.0
2022-08-08 11:00:00,170.15,170.19,169.9,170.01,30876.0,154.7934,154.8298,154.566,154.666,30876.0
2022-08-08 11:05:00,170.05,170.48,170.04,170.45,22221.0,154.7024,155.0936,154.6933,155.0663,22221.0
2022-08-08 11:10:00,170.49,170.69,170.31,170.64,29357.0,155.1027,155.2847,154.939,155.2392,29357.0
2022-08-08 11:15:00,170.63,170.66,170.11,170.59,33337.0,155.2301,155.2574,154.757,155.1937,33337.0
2022-08-08 11:20:00,170.64,170.79,170.44,170.53,9445.0,155.2392,155.3756,155.0572,155.1391,9445.0
2022-08-08 11:25:00,170.54,170.58,169.95,170.08,18126.0,155.1482,155.1846,154.6114,154.7297,18126.0
2022-08-08 11:30:00,170.13,170.3,169.86,170.08,16192.0,154.7752,154.9299,154.5296,154.7297,16192.0
2022-08-08 11:35:00,170.06,170.17,169.55,169.58,21184.0,154.7115,154.8116,154.2475,154.2748,21184.0
2022-08-08 11:40:00,169.57,169.85,169.18,169.35,33498.0,154.2657,154.5205,153.9109,154.0656,33498.0
2022-08-08 11:45:00,169.38,169.71,169.37,169.65,25461.0,154.0929,154.3931,154.0838,154.3385,25461.0
2022-08-08 11:50:00,169.69,169.93,169.5,169.87,13232.0,154.3749,154.5933,154.2021,154.5387,13232.0
2022-08-08 11:55:00,169.83,169.97,169.79,169.8,15415.0,154.5023,154.6296,154.4659,154.475,15415.0
2022-08-08 12:00:00,169.79,169.89,169.65,169.88,21414.0,154.4659,154.5569,154.3385,154.5478,21414.0
2022-08-08 12:05:00,169.87,169.87,169.27,169.28,27013.0,154.5387,154.5387,153.9928,154.0019,27013.0
2022-08-08 12:10:00,169.33,169.43,168.88,169.0,21836.0,154.0474,154.1384,153.638,153.7472,21836.0
2022-08-08 12:15:00,169.07,169.08,168.46,168.65,22314.0,153.8109,153.82,153.2559,153.4288,22314.0
2022-08-08 12:20:00,168.62,168.93,168.51,168.61,12118.0,153.4015,153.6835,153.3014,153.3924,12118.0
2022-08-08 12:25:00,168.58,168.67,168.45,168.56,20851.0,153.3651,153.447,153.2468,153.3469,20851.0
2022-08-08 12:30:00,168.54,168.71,168.5,168.65,11860.0,153.3287,153.4834,153.2923,153.4288,11860.0
2022-08-08 12:35:00,168.63,168.65,168.29,168.51,16411.0,153.4106,153.4288,153.1013,153.3014,16411.0
2022-08-08 12:40:00,168.47,168.54,168.38,168.38,15214.0,153.265,153.3287,153.1831,153.1831,15214.0
2022-08-08 12:45:00,168.37,168.42,167.91,167.91,44348.0,153.174,153.2195,152.7556,152.7556,44348.0
2022-08-08 12:50:00,167.94,168.2,167.93,168.06,15727.0,152.7829,153.0194,152.7738,152.892,15727.0
2022-08-08 12:55:00,168.02,168.19,167.91,168.1,10348.0,152.8556,153.0103,152.7556,152.9284,10348.0
2022-08-08 13:00:00,168.06,168.17,167.9,167.95,14126.0,152.892,152.9921,152.7465,152.792,14126.0
2022-08-08 13:05:00,167.93,167.93,167.58,167.66,31460.0,152.7738,152.7738,152.4553,152.5281,31460.0
2022-08-08 13:10:00,167.65,167.86,167.56,167.84,18044.0,152.519,152.7101,152.4372,152.6919,18044.0
2022-08-08 13:15:00,167.8,168.08,167.74,168.04,13408.0,152.6555,152.9102,152.6009,152.8738,13408.0
2022-08-08 13:20:00,168.03,168.03,167.75,167.91,13021.0,152.8647,152.8647,152.61,152.7556,13021.0
2022-08-08 13:25:00,167.9,167.94,167.38,167.38,8301.0,152.7465,152.7829,152.2734,152.2734,8301.0
2022-08-08 13:30:00,167.4,167.53,167.35,167.41,14306.0,152.2916,152.4099,152.2461,152.3007,14306.0
2022-08-08 13:35:00,167.42,167.45,167.03,167.13,24982.0,152.3098,152.3371,151.955,152.046,24982.0
2022-08-08 13:40:00,167.18,167.49,167.18,167.44,15636.0,152.0915,152.3735,152.0915,152.328,15636.0
2022-08-08 13:45:00,167.45,167.46,167.25,167.36,18148.0,152.3371,152.3462,152.1551,152.2552,18148.0
2022-08-08 13:50:00,167.33,167.68,167.3,167.63,21302.0,152.2279,152.5463,152.2006,152.5008,21302.0
2022-08-08 13:55:00,167.7,167.85,167.7,167.76,12832.0,152.5645,152.701,152.5645,152.6191,12832.0
2022-08-08 14:00:00,167.72,167.75,167.24,167.24,14744.0,152.5827,152.61,152.146,152.146,14744.0
2022-08-08 14:05:00,167.26,167.79,167.25,167.69,21174.0,152.1642,152.6464,152.1551,152.5554,21174.0
2022-08-08 14:10:00,167.65,167.69,167.26,167.38,39058.0,152.519,152.5554,152.1642,152.2734,39058.0
2022-08-08 14:15:00,167.42,167.56,167.23,167.37,13899.0,152.3098,152.4372,152.1369,152.2643,13899.0
2022-08-08 14:20:00,167.39,167.53,167.29,167.35,14576.0,152.2825,152.4099,152.1915,152.2461,14576.0
2022-08-08 14:25:00,167.31,167.5,167.3,167.42,16081.0,152.2097,152.3826,152.2006,152.3098,16081.0
2022-08-08 14:30:00,167.44,167.51,167.3,167.37,9833.0,152.328,152.3917,152.2006,152.2643,9833.0
2022-08-08 14:35:00,167.3,167.32,167.04,167.13,27410.0,152.2006,152.2188,151.9641,152.046,27410.0
2022-08-08 14:40:00,167.1,167.29,167.01,167.08,8738.0,152.0187,152.1915,151.9368,152.0005,8738.0
2022-08-08 14:45:00,167.11,167.15,166.9,167.03,13970.0,152.0278,152.0642,151.8367,151.955,13970.0
2022-08-08 14:50:00,167.03,167.14,166.61,166.75,13053.0,151.955,152.0551,151.5729,151.7003,13053.0
2022-08-08 14:55:00,166.73,167.02,166.71,166.9,11788.0,151.6821,151.9459,151.6639,151.8367,11788.0
2022-08-08 15:00:00,166.91,166.98,166.66,166.66,24154.0,151.8458,151.9095,151.6184,151.6184,24154.0
2022-08-08 15:05:00,166.63,166.7,166.52,166.59,31081.0,151.5911,151.6548,151.491,151.5547,31081.0
2022-08-08 15:10:00,166.61,166.77,166.48,166.71,15020.0,151.5729,151.7185,151.4546,151.6639,15020.0
2022-08-08 15:15:00,166.68,166.74,166.43,166.64,16713.0,151.6366,151.6912,151.4091,151.6002,16713.0
2022-08-08 15:20:00,166.66,167.33,166.63,167.18,38338.0,151.6184,152.2279,151.5911,152.0915,38338.0
2022-08-08 15:25:00,167.18,167.26,166.99,167.04,16982.0,152.0915,152.1642,151.9186,151.9641,16982.0
2022-08-08 15:30:00,167.02,167.14,166.91,167.0,20639.0,151.9459,152.0551,151.8458,151.9277,20639.0
2022-08-08 15:35:00,166.99,167.08,166.91,166.95,17010.0,151.9186,152.0005,151.8458,151.8822,17010.0
2022-08-08 15:40:00,166.97,167.05,166.85,166.97,20976.0,151.9004,151.9732,151.7912,151.9004,20976.0
2022-08-08 15:45:00,166.96,167.1,166.82,167.04,28724.0,151.8913,152.0187,151.7639,151.9641,28724.0
2022-08-08 15:50:00,167.1,167.16,166.87,167.11,38099.0,152.0187,152.0733,151.8094,152.0278,38099.0
2022-08-08 15:55:00,167.11,167.12,166.87,167.03,92768.0,152.0278,152.0369,151.8094,151.955,92768.0
2022-08-09 09:30:00,165.77,166.05,164.63,165.22,113433.0,150.8087,151.0634,149.7716,150.3083,113433.0
2022-08-09 09:35:00,165.2,166.05,165.01,165.81,18415.0,150.2902,151.0634,150.1173,150.8451,18415.0
2022-08-09 09:40:00,165.87,166.08,165.2,165.42,15814.0,150.8997,151.0907,150.2902,150.4903,15814.0
2022-08-09 09:45:00,165.35,165.48,164.83,164.85,36876.0,150.4266,150.5449,149.9535,149.9717,36876.0
2022-08-09 09:50:00,164.92,165.3,164.69,164.93,35550.0,150.0354,150.3811,149.8262,150.0445,35550.0
2022-08-09 09:55:00,164.93,165.19,164.73,164.93,23763.0,150.0445,150.2811,149.8626,150.0445,23763.0
2022-08-09 10:00:00,164.87,164.93,164.34,164.45,40948.0,149.9899,150.0445,149.5078,149.6078,40948.0
2022-08-09 10:05:00,164.43,164.64,164.11,164.25,23019.0,149.5896,149.7807,149.2985,149.4259,23019.0
2022-08-09 10:10:00,164.25,164.78,164.12,164.75,30330.0,149.4259,149.9081,149.3076,149.8808,30330.0
2022-08-09 10:15:00,164.77,165.12,164.57,164.85,23203.0,149.899,150.2174,149.717,149.9717,23203.0
2022-08-09 10:20:00,164.85,165.18,164.64,164.73,22416.0,149.9717,150.272,149.7807,149.8626,22416.0
2022-08-09 10:25:00,164.75,164.95,164.5,164.73,27209.0,149.8808,150.0627,149.6533,149.8626,27209.0
2022-08-09 10:30:00,164.74,165.17,164.61,165.14,18772.0,149.8717,150.2629,149.7534,150.2356,18772.0
2022-08-09 10:35:00,165.13,165.27,164.84,165.26,26912.0,150.2265,150.3538,149.9626,150.3447,26912.0
2022-08-09 10:40:00,165.21,165.49,165.13,165.32,17887.0,150.2992,150.554,150.2265,150.3993,17887.0
2022-08-09 10:45:00,165.28,165.34,165.05,165.27,24421.0,150.3629,150.4175,150.1537,150.3538,24421.0
2022-08-09 10:50:00,165.27,165.46,164.92,164.99,15668.0,150.3538,150.5267,150.0354,150.0991,15668.0
2022-08-09 10:55:00,164.98,165.1,164.71,164.78,19297.0,150.09,150.1992,149.8444,149.9081,19297.0
2022-08-09 11:00:00,164.71,164.71,164.1,164.1,18627.0,149.8444,149.8444,149.2894,149.2894,18627.0
2022-08-09 11:05:00,164.07,164.27,163.91,164.18,26739.0,149.2621,149.4441,149.1166,149.3622,26739.0
2022-08-09 11:10:00,164.18,164.93,164.17,164.93,12602.0,149.3622,150.0445,149.3531,150.0445,12602.0
2022-08-09 11:15:00,164.97,165.17,164.65,165.11,31716.0,150.0809,150.2629,149.7898,150.2083,31716.0
2022-08-09 11:20:00,165.1,165.27,164.96,165.03,12434.0,150.1992,150.3538,150.0718,150.1355,12434.0
2022-08-09 11:25:00,165.07,165.44,165.07,165.27,25664.0,150.1719,150.5085,150.1719,150.3538,25664.0
2022-08-09 11:30:00,165.29,165.45,165.17,165.34,11966.0,150.372,150.5176,150.2629,150.4175,11966.0
2022-08-09 11:35:00,165.3,165.55,165.19,165.38,11081.0,150.3811,150.6086,150.2811,150.4539,11081.0
2022-08-09 11:40:00,165.35,165.5,165.27,165.35,13997.0,150.4266,150.5631,150.3538,150.4266,13997.0
2022-08-09 11:45:00,165.34,165.37,165.12,165.17,8193.0,150.4175,150.4448,150.2174,150.2629,8193.0
2022-08-09 11:50:00,165.13,165.17,164.96,165.11,19370.0,150.2265,150.2629,150.0718,150.2083,19370.0
2022-08-09 11:55:00,165.07,165.12,164.74,164.87,17443.0,150.1719,150.2174,149.8717,149.9899,17443.0
2022-08-09 12:00:00,164.89,164.94,164.55,164.94,15163.0,150.0081,150.0536,149.6988,150.0536,15163.0
2022-08-09 12:05:00,164.91,164.91,164.68,164.71,9680.0,150.0263,150.0263,149.8171,149.8444,9680.0
2022-08-09 12:10:00,164.72,164.98,164.58,164.86,16195.0,149.8535,150.09,149.7261,149.9808,16195.0
2022-08-09 12:15:00,164.82,165.0,164.82,164.87,11434.0,149.9444,150.1082,149.9444,149.9899,11434.0
2022-08-09 12:20:00,164.87,164.94,164.53,164.61,13343.0,149.9899,150.0536,149.6806,149.7534,13343.0
2022-08-09 12:25:00,164.6,164.85,164.43,164.48,18496.0,149.7443,149.9717,149.5896,149.6351,18496.0
2022-08-09 12:30:00,164.49,164.53,164.28,164.3,11018.0,149.6442,149.6806,149.4532,149.4714,11018.0
2022-08-09 12:35:00,164.29,164.62,164.15,164.59,11587.0,149.4623,149.7625,149.3349,149.7352,11587.0
2022-08-09 12:40:00,164.55,164.6,164.46,164.52,20125.0,149.6988,149.7443,149.6169,149.6715,20125.0
2022-08-09 12:45:00,164.51,164.65,164.46,164.64,7338.0,149.6624,149.7898,149.6169,149.7807,7338.0
2022-08-09 12:50:00,164.62,164.68,164.54,164.64,20477.0,149.7625,149.8171,149.6897,149.7807,20477.0
2022-08-09 12:55:00,164.65,164.95,164.56,164.89,13088.0,149.7898,150.0627,149.7079,150.0081,13088.0
2022-08-09 13:00:00,164.87,164.91,164.64,164.68,7388.0,149.9899,150.0263,149.7807,149.8171,7388.0
2022-08-09 13:05:00,164.64,164.67,164.49,164.64,8714.0,149.7807,149.808,149.6442,149.7807,8714.0
2022-08-09 13:10:00,164.64,164.75,164.56,164.75,7692.0,149.7807,149.8808,149.7079,149.8808,7692.0
2022-08-09 13:15:00,164.71,164.84,164.65,164.69,8105.0,149.8444,149.9626,149.7898,149.8262,8105.0
2022-08-09 13:20:00,164.7,164.87,164.65,164.83,11359.0,149.8353,149.9899,149.7898,149.9535,11359.0
2022-08-09 13:25:00,164.82,164.89,164.63,164.67,10587.0,149.9444,150.0081,149.7716,149.808,10587.0
2022-08-09 13:30:00,164.65,164.66,164.47,164.57,14737.0,149.7898,149.7989,149.626,149.717,14737.0
2022-08-09 13:35:00,164.58,164.75,164.53,164.58,18662.0,149.7261,149.8808,149.6806,149.7261,18662.0
2022-08-09 13:40:00,164.56,164.63,164.36,164.52,13657.0,149.7079,149.7716,149.526,149.6715,13657.0
2022-08-09 13:45:00,164.48,164.74,164.43,164.74,12941.0,149.6351,149.8717,149.5896,149.8717,12941.0
2022-08-09 13:50:00,164.78,164.91,164.67,164.91,8376.0,149.9081,150.0263,149.808,150.0263,8376.0
2022-08-09 13:55:00,164.9,165.15,164.89,164.91,14177.0,150.0172,150.2447,150.0081,150.0263,14177.0
2022-08-09 14:00:00,164.9,165.04,164.76,164.8,13661.0,150.0172,150.1446,149.8899,149.9263,13661.0
2022-08-09 14:05:00,164.76,164.87,164.73,164.83,17741.0,149.8899,149.9899,149.8626,149.9535,17741.0
2022-08-09 14:10:00,164.79,164.87,164.74,164.87,15620.0,149.9172,149.9899,149.8717,149.9899,15620.0
2022-08-09 14:15:00,164.84,164.85,164.57,164.65,10050.0,149.9626,149.9717,149.717,149.7898,10050.0
2022-08-09 14:20:00,164.64,164.7,164.48,164.5,14714.0,149.7807,149.8353,149.6351,149.6533,14714.0
2022-08-09 14:25:00,164.52,164.6,164.43,164.53,8704.0,149.6715,149.7443,149.5896,149.6806,8704.0
2022-08-09 14:30:00,164.5,164.64,164.5,164.59,11168.0,149.6533,149.7807,149.6533,149.7352,11168.0
2022-08-09 14:35:00,164.59,164.68,164.49,164.66,10189.0,149.7352,149.8171,149.6442,149.7989,10189.0
2022-08-09 14:40:00,164.69,164.78,164.61,164.76,8156.0,149.8262,149.9081,149.7534,149.8899,8156.0
2022-08-09 14:45:00,164.75,164.98,164.75,164.96,8089.0,149.8808,150.09,149.8808,150.0718,8089.0
2022-08-09 14:50:00,164.96,165.21,164.94,165.07,12825.0,150.0718,150.2992,150.0536,150.1719,12825.0
2022-08-09 14:55:00,165.07,165.22,165.05,165.07,17104.0,150.1719,150.3083,150.1537,150.1719,17104.0
2022-08-09 15:00:00,165.05,165.21,165.0,165.13,24189.0,150.1537,150.2992,150.1082,150.2265,24189.0
2022-08-09 15:05:00,165.11,165.16,165.01,165.03,14220.0,150.2083,150.2538,150.1173,150.1355,14220.0
2022-08-09 15:10:00,165.01,165.14,164.92,165.1,10677.0,150.1173,150.2356,150.0354,150.1992,10677.0
2022-08-09 15:15:00,165.1,165.2,165.07,165.12,8031.0,150.1992,150.2902,150.1719,150.2174,8031.0
2022-08-09 15:20:00,165.1,165.33,165.09,165.25,13316.0,150.1992,150.4084,150.1901,150.3356,13316.0
2022-08-09 15:25:00,165.24,165.35,165.18,165.32,11116.0,150.3265,150.4266,150.272,150.3993,11116.0
2022-08-09 15:30:00,165.34,165.52,165.21,165.42,21866.0,150.4175,150.5813,150.2992,150.4903,21866.0
2022-08-09 15:35:00,165.42,165.48,165.17,165.18,19097.0,150.4903,150.5449,150.2629,150.272,19097.0
2022-08-09 15:40:00,165.18,165.27,165.13,165.14,25279.0,150.272,150.3538,150.2265,150.2356,25279.0
2022-08-09 15:45:00,165.15,165.35,165.12,165.28,22002.0,150.2447,150.4266,150.2174,150.3629,22002.0
2022-08-09 15:50:00,165.26,165.36,165.11,165.18,47242.0,150.3447,150.4357,150.2083,150.272,47242.0
2022-08-09 15:55:00,165.16,165.3,165.01,165.25,123169.0,150.2538,150.3811,150.1173,150.3356,123169.0
2022-08-10 09:30:00,169.04,170.0,167.75,169.72,103379.0,153.7836,154.6569,152.61,154.4022,103379.0
2022-08-10 09:35:00,169.93,170.85,169.77,170.43,95425.0,154.5933,155.4302,154.4477,155.0481,95425.0
2022-08-10 09:40:00,170.33,171.21,170.06,170.69,50498.0,154.9572,155.7577,154.7115,155.2847,50498.0
2022-08-10 09:45:00,170.7,170.86,170.29,170.65,44798.0,155.2938,155.4393,154.9208,155.2483,44798.0
2022-08-10 09:50:00,170.73,170.95,169.89,169.89,16339.0,155.3211,155.5212,154.5569,154.5569,16339.0
2022-08-10 09:55:00,169.84,170.49,169.68,170.17,38277.0,154.5114,155.1027,154.3658,154.8116,38277.0
2022-08-10 10:00:00,170.14,170.84,169.8,170.3,42885.0,154.7843,155.4211,154.475,154.9299,42885.0
2022-08-10 10:05:00,170.37,171.0,170.3,170.47,36910.0,154.9935,155.5667,154.9299,155.0845,36910.0
2022-08-10 10:10:00,170.55,170.78,170.4,170.48,13912.0,155.1573,155.3665,155.0208,155.0936,13912.0
2022-08-10 10:15:00,170.58,170.63,169.85,169.9,38677.0,155.1846,155.2301,154.5205,154.566,38677.0
2022-08-10 10:20:00,169.91,170.35,169.68,170.09,37716.0,154.5751,154.9753,154.3658,154.7388,37716.0
2022-08-10 10:25:00,170.03,170.29,169.98,170.25,49420.0,154.6842,154.9208,154.6387,154.8844,49420.0
2022-08-10 10:30:00,170.25,170.77,170.11,170.69,41736.0,154.8844,155.3574,154.757,155.2847,41736.0
2022-08-10 10:35:00,170.7,171.29,170.68,171.15,38388.0,155.2938,155.8305,155.2756,155.7031,38388.0
2022-08-10 10:40:00,171.14,171.54,171.13,171.4,61409.0,155.694,156.0579,155.6849,155.9306,61409.0
2022-08-10 10:45:00,171.45,171.48,171.2,171.33,22781.0,155.9761,156.0034,155.7486,155.8669,22781.0
2022-08-10 10:50:00,171.4,171.61,171.31,171.57,53092.0,155.9306,156.1216,155.8487,156.0852,53092.0
2022-08-10 10:55:00,171.56,171.88,171.55,171.77,33631.0,156.0761,156.3673,156.067,156.2672,33631.0
2022-08-10 11:00:00,171.8,172.73,171.79,172.72,82527.0,156.2945,157.1405,156.2854,157.1314,82527.0
2022-08-10 11:05:00,172.7,172.93,172.62,172.86,71224.0,157.1133,157.3225,157.0405,157.2588,71224.0
2022-08-10 11:10:00,172.88,172.88,172.16,172.17,43925.0,157.277,157.277,156.622,156.6311,43925.0
2022-08-10 11:15:00,172.15,172.61,171.8,172.61,76536.0,156.6129,157.0314,156.2945,157.0314,76536.0
2022-08-10 11:20:00,172.59,172.88,172.4,172.8,69005.0,157.0132,157.277,156.8403,157.2042,69005.0
2022-08-10 11:25:00,172.75,172.77,172.04,172.16,24522.0,157.1587,157.1769,156.5128,156.622,24522.0
2022-08-10 11:30:00,172.19,172.2,171.67,171.67,16084.0,156.6493,156.6584,156.1762,156.1762,16084.0
2022-08-10 11:35:00,171.6,171.91,171.38,171.64,25486.0,156.1125,156.3946,155.9124,156.1489,25486.0
2022-08-10 11:40:00,171.64,171.99,171.53,171.65,53822.0,156.1489,156.4673,156.0488,156.158,53822.0
2022-08-10 11:45:00,171.65,172.11,171.57,172.11,12822.0,156.158,156.5765,156.0852,156.5765,12822.0
2022-08-10 11:50:00,172.08,172.4,171.99,172.3,24912.0,156.5492,156.8403,156.4673,156.7494,24912.0
2022-08-10 11:55:00,172.29,172.52,172.28,172.4,16813.0,156.7403,156.9495,156.7312,156.8403,16813.0
2022-08-10 12:00:00,172.41,172.68,172.37,172.54,31593.0,156.8494,157.0951,156.813,156.9677,31593.0
2022-08-10 12:05:00,172.57,172.63,172.45,172.6,12010.0,156.995,157.0496,156.8858,157.0223,12010.0
2022-08-10 12:10:00,172.6,172.75,172.59,172.65,25795.0,157.0223,157.1587,157.0132,157.0678,25795.0
2022-08-10 12:15:00,172.66,172.73,172.28,172.37,41526.0,157.0769,157.1405,156.7312,156.813,41526.0
2022-08-10 12:20:00,172.34,172.66,172.31,172.65,60146.0,156.7857,157.0769,156.7585,157.0678,60146.0
2022-08-10 12:25:00,172.65,172.89,172.56,172.77,21521.0,157.0678,157.2861,156.9859,157.1769,21521.0
2022-08-10 12:30:00,172.74,172.79,172.55,172.65,29421.0,157.1496,157.1951,156.9768,157.0678,29421.0
2022-08-10 12:35:00,172.64,172.74,172.58,172.72,18485.0,157.0587,157.1496,157.0041,157.1314,18485.0
2022-08-10 12:40:00,172.74,172.82,172.48,172.53,19101.0,157.1496,157.2224,156.9131,156.9586,19101.0
2022-08-10 12:45:00,172.52,172.72,172.47,172.53,27808.0,156.9495,157.1314,156.904,156.9586,27808.0
2022-08-10 12:50:00,172.54,172.73,172.34,172.7,30342.0,156.9677,157.1405,156.7857,157.1133,30342.0
2022-08-10 12:55:00,172.68,172.87,172.62,172.76,19488.0,157.0951,157.2679,157.0405,157.1678,19488.0
2022-08-10 13:00:00,172.77,172.83,172.7,172.76,12977.0,157.1769,157.2315,157.1133,157.1678,12977.0
2022-08-10 13:05:00,172.76,172.8,172.74,172.74,13322.0,157.1678,157.2042,157.1496,157.1496,13322.0
2022-08-10 13:10:00,172.75,172.77,172.59,172.63,31719.0,157.1587,157.1769,157.0132,157.0496,31719.0
2022-08-10 13:15:00,172.61,172.64,172.49,172.56,22207.0,157.0314,157.0587,156.9222,156.9859,22207.0
2022-08-10 13:20:00,172.57,172.57,172.39,172.42,28409.0,156.995,156.995,156.8312,156.8585,28409.0
2022-08-10 13:25:00,172.42,172.43,172.24,172.27,22902.0,156.8585,156.8676,156.6948,156.7221,22902.0
2022-08-10 13:30:00,172.28,172.37,172.14,172.2,28502.0,156.7312,156.813,156.6038,156.6584,28502.0
2022-08-10 13:35:00,172.19,172.42,172.12,172.3,19456.0,156.6493,156.8585,156.5856,156.7494,19456.0
2022-08-10 13:40:00,172.29,172.37,171.93,172.07,20585.0,156.7403,156.813,156.4127,156.5401,20585.0
2022-08-10 13:45:00,172.05,172.17,171.92,172.06,30750.0,156.5219,156.6311,156.4036,156.531,30750.0
2022-08-10 13:50:00,172.08,172.19,171.98,172.05,17336.0,156.5492,156.6493,156.4582,156.5219,17336.0
2022-08-10 13:55:00,172.0,172.06,171.63,171.68,15018.0,156.4764,156.531,156.1398,156.1853,15018.0
2022-08-10 14:00:00,171.68,171.68,171.41,171.45,26933.0,156.1853,156.1853,155.9397,155.9761,26933.0
2022-08-10 14:05:00,171.47,171.61,171.24,171.24,17599.0,155.9943,156.1216,155.785,155.785,17599.0
2022-08-10 14:10:00,171.2,171.38,170.93,170.95,19516.0,155.7486,155.9124,155.503,155.5212,19516.0
2022-08-10 14:15:00,170.9,171.15,170.87,170.93,22066.0,155.4757,155.7031,155.4484,155.503,22066.0
2022-08-10 14:20:00,170.81,170.91,170.7,170.71,13848.0,155.3938,155.4848,155.2938,155.3029,13848.0
2022-08-10 14:25:00,170.69,170.91,170.65,170.84,31487.0,155.2847,155.4848,155.2483,155.4211,31487.0
2022-08-10 14:30:00,170.84,170.95,170.67,170.79,18643.0,155.4211,155.5212,155.2665,155.3756,18643.0
2022-08-10 14:35:00,170.77,170.82,170.49,170.53,15457.0,155.3574,155.4029,155.1027,155.1391,15457.0
2022-08-10 14:40:00,170.54,170.61,170.45,170.47,11266.0,155.1482,155.2119,155.0663,155.0845,11266.0
2022-08-10 14:45:00,170.47,170.55,170.13,170.18,28116.0,155.0845,155.1573,154.7752,154.8207,28116.0
2022-08-10 14:50:00,170.18,170.19,169.95,170.0,20255.0,154.8207,154.8298,154.6114,154.6569,20255.0
2022-08-10 14:55:00,169.98,170.07,169.92,169.94,28221.0,154.6387,154.7206,154.5842,154.6024,28221.0
2022-08-10 15:00:00,169.92,170.0,169.72,169.78,14788.0,154.5842,154.6569,154.4022,154.4568,14788.0
2022-08-10 15:05:00,169.8,169.85,169.4,169.43,21853.0,154.475,154.5205,154.1111,154.1384,21853.0
2022-08-10 15:10:00,169.43,169.58,169.39,169.55,28082.0,154.1384,154.2748,154.102,154.2475,28082.0
2022-08-10 15:15:00,169.54,169.54,169.23,169.25,25256.0,154.2385,154.2385,153.9564,153.9746,25256.0
2022-08-10 15:20:00,169.27,169.28,169.06,169.11,32028.0,153.9928,154.0019,153.8018,153.8473,32028.0
2022-08-10 15:25:00,169.12,169.39,169.0,169.37,46636.0,153.8564,154.102,153.7472,154.0838,46636.0
2022-08-10 15:30:00,169.38,169.51,169.21,169.42,51252.0,154.0929,154.2112,153.9382,154.1293,51252.0
2022-08-10 15:35:00,169.43,169.47,169.22,169.37,37601.0,154.1384,154.1748,153.9473,154.0838,37601.0
2022-08-10 15:40:00,169.35,169.56,169.25,169.5,59978.0,154.0656,154.2566,153.9746,154.2021,59978.0
2022-08-10 15:45:00,169.49,169.59,169.16,169.27,58321.0,154.193,154.2839,153.8927,153.9928,58321.0
2022-08-10 15:50:00,169.32,169.36,169.08,169.13,82559.0,154.0383,154.0747,153.82,153.8655,82559.0
2022-08-10 15:55:00,169.15,169.71,169.1,169.65,221075.0,153.8837,154.3931,153.8382,154.3385,221075.0
2022-08-11 09:30:00,171.07,172.99,171.01,171.7,101090.0,155.6304,157.3771,155.5758,156.2035,101090.0
2022-08-11 09:35:00,171.67,172.0,170.55,170.56,49861.0,156.1762,156.4764,155.1573,155.1664,49861.0
2022-08-11 09:40:00,170.72,170.94,170.0,170.18,61395.0,155.312,155.5121,154.6569,154.8207,61395.0
2022-08-11 09:45:00,170.36,171.12,169.79,170.93,66528.0,154.9844,155.6759,154.4659,155.503,66528.0
2022-08-11 09:50:00,171.02,171.65,170.69,171.59,51027.0,155.5849,156.158,155.2847,156.1034,51027.0
2022-08-11 09:55:00,171.52,172.29,171.35,172.12,41128.0,156.0398,156.7403,155.8851,156.5856,41128.0
2022-08-11 10:00:00,172.16,172.4,171.73,171.78,24457.0,156.622,156.8403,156.2308,156.2763,24457.0
2022-08-11 10:05:00,171.8,172.02,171.53,171.59,72494.0,156.2945,156.4946,156.0488,156.1034,72494.0
2022-08-11 10:10:00,171.49,171.93,171.39,171.7,15105.0,156.0125,156.4127,155.9215,156.2035,15105.0
2022-08-11 10:15:00,171.77,171.96,171.51,171.79,40505.0,156.2672,156.44,156.0307,156.2854,40505.0
2022-08-11 10:20:00,171.79,171.79,171.12,171.27,23883.0,156.2854,156.2854,155.6759,155.8123,23883.0
2022-08-11 10:25:00,171.31,171.58,171.17,171.5,10051.0,155.8487,156.0943,155.7213,156.0216,10051.0
2022-08-11 10:30:00,171.57,171.78,171.43,171.56,14485.0,156.0852,156.2763,155.9579,156.0761,14485.0
2022-08-11 10:35:00,171.63,171.79,171.07,171.07,22542.0,156.1398,156.2854,155.6304,155.6304,22542.0
2022-08-11 10:40:00,171.09,171.15,170.74,171.04,16411.0,155.6486,155.7031,155.3301,155.6031,16411.0
2022-08-11 10:45:00,171.11,171.3,170.95,171.3,16314.0,155.6668,155.8396,155.5212,155.8396,16314.0
2022-08-11 10:50:00,171.35,171.52,171.27,171.29,13635.0,155.8851,156.0398,155.8123,155.8305,13635.0
2022-08-11 10:55:00,171.31,171.36,170.74,170.76,28033.0,155.8487,155.8942,155.3301,155.3483,28033.0
2022-08-11 11:00:00,170.74,170.95,170.43,170.46,18390.0,155.3301,155.5212,155.0481,155.0754,18390.0
2022-08-11 11:05:00,170.54,170.61,170.03,170.11,27739.0,155.1482,155.2119,154.6842,154.757,27739.0
2022-08-11 11:10:00,170.12,170.2,169.71,170.03,38921.0,154.7661,154.8389,154.3931,154.6842,38921.0
2022-08-11 11:15:00,170.05,170.25,169.89,169.97,13496.0,154.7024,154.8844,154.5569,154.6296,13496.0
2022-08-11 11:20:00,170.01,170.4,169.89,170.37,22507.0,154.666,155.0208,154.5569,154.9935,22507.0
2022-08-11 11:25:00,170.34,170.74,170.3,170.6,9998.0,154.9662,155.3301,154.9299,155.2028,9998.0
2022-08-11 11:30:00,170.56,170.64,170.09,170.09,13848.0,155.1664,155.2392,154.7388,154.7388,13848.0
2022-08-11 11:35:00,170.14,170.25,169.9,169.91,18345.0,154.7843,154.8844,154.566,154.5751,18345.0
2022-08-11 11:40:00,169.9,170.0,169.75,169.75,14159.0,154.566,154.6569,154.4295,154.4295,14159.0
2022-08-11 11:45:00,169.73,169.77,169.26,169.32,22438.0,154.4113,154.4477,153.9837,154.0383,22438.0
2022-08-11 11:50:00,169.32,169.62,169.12,169.6,14794.0,154.0383,154.3112,153.8564,154.293,14794.0
2022-08-11 11:55:00,169.57,169.7,169.4,169.41,16087.0,154.2657,154.384,154.1111,154.1202,16087.0
2022-08-11 12:00:00,169.38,169.52,169.3,169.45,14133.0,154.0929,154.2203,154.0201,154.1566,14133.0
2022-08-11 12:05:00,169.51,169.53,169.32,169.4,17815.0,154.2112,154.2294,154.0383,154.1111,17815.0
2022-08-11 12:10:00,169.38,169.44,169.03,169.05,15708.0,154.0929,154.1475,153.7745,153.7927,15708.0
2022-08-11 12:15:00,169.06,169.35,168.88,169.13,29814.0,153.8018,154.0656,153.638,153.8655,29814.0
2022-08-11 12:20:00,169.13,169.43,168.91,169.21,15901.0,153.8655,154.1384,153.6653,153.9382,15901.0
2022-08-11 12:25:00,169.2,169.79,169.16,169.79,23676.0,153.9291,154.4659,153.8927,154.4659,23676.0
2022-08-11 12:30:00,169.88,170.08,169.84,169.94,23263.0,154.5478,154.7297,154.5114,154.6024,23263.0
2022-08-11 12:35:00,169.93,169.95,169.76,169.78,13487.0,154.5933,154.6114,154.4386,154.4568,13487.0
2022-08-11 12:40:00,169.78,169.81,169.45,169.55,12972.0,154.4568,154.4841,154.1566,154.2475,12972.0
2022-08-11 12:45:00,169.54,169.54,169.32,169.52,10078.0,154.2385,154.2385,154.0383,154.2203,10078.0
2022-08-11 12:50:00,169.53,169.64,169.48,169.61,10348.0,154.2294,154.3294,154.1839,154.3021,10348.0
2022-08-11 12:55:00,169.66,169.89,169.55,169.8,94369.0,154.3476,154.5569,154.2475,154.475,94369.0
2022-08-11 13:00:00,169.81,169.87,169.54,169.55,68097.0,154.4841,154.5387,154.2385,154.2475,68097.0
2022-08-11 13:05:00,169.54,169.67,169.32,169.4,13506.0,154.2385,154.3567,154.0383,154.1111,13506.0
2022-08-11 13:10:00,169.41,169.77,169.4,169.6,16534.0,154.1202,154.4477,154.1111,154.293,16534.0
2022-08-11 13:15:00,169.59,170.24,169.51,170.16,118555.0,154.2839,154.8753,154.2112,154.8025,118555.0
2022-08-11 13:20:00,170.16,170.25,169.85,169.87,24896.0,154.8025,154.8844,154.5205,154.5387,24896.0
2022-08-11 13:25:00,169.86,170.28,169.85,170.02,12191.0,154.5296,154.9117,154.5205,154.6751,12191.0
2022-08-11 13:30:00,169.98,170.11,169.85,169.88,14321.0,154.6387,154.757,154.5205,154.5478,14321.0
2022-08-11 13:35:00,169.87,170.13,169.84,170.08,8652.0,154.5387,154.7752,154.5114,154.7297,8652.0
2022-08-11 13:40:00,170.11,170.28,170.01,170.18,9510.0,154.757,154.9117,154.666,154.8207,9510.0
2022-08-11 13:45:00,170.15,170.16,169.95,170.02,9788.0,154.7934,154.8025,154.6114,154.6751,9788.0
2022-08-11 13:50:00,170.03,170.14,169.81,169.85,17199.0,154.6842,154.7843,154.4841,154.5205,17199.0
2022-08-11 13:55:00,169.88,169.96,169.79,169.92,25498.0,154.5478,154.6205,154.4659,154.5842,25498.0
2022-08-11 14:00:00,169.91,169.91,169.56,169.66,20891.0,154.5751,154.5751,154.2566,154.3476,20891.0
2022-08-11 14:05:00,169.61,169.62,169.3,169.32,13898.0,154.3021,154.3112,154.0201,154.0383,13898.0
2022-08-11 14:10:00,169.32,169.75,169.31,169.45,21357.0,154.0383,154.4295,154.0292,154.1566,21357.0
2022-08-11 14:15:00,169.47,169.52,169.31,169.42,13265.0,154.1748,154.2203,154.0292,154.1293,13265.0
2022-08-11 14:20:00,169.43,169.44,169.32,169.42,10736.0,154.1384,154.1475,154.0383,154.1293,10736.0
2022-08-11 14:25:00,169.34,169.37,169.18,169.2,7807.0,154.0565,154.0838,153.9109,153.9291,7807.0
2022-08-11 14:30:00,169.16,169.31,169.12,169.28,104606.0,153.8927,154.0292,153.8564,154.0019,104606.0
2022-08-11 14:35:00,169.29,169.61,169.29,169.56,17791.0,154.011,154.3021,154.011,154.2566,17791.0
2022-08-11 14:40:00,169.6,169.82,169.44,169.57,82709.0,154.293,154.4932,154.1475,154.2657,82709.0
2022-08-11 14:45:00,169.54,169.55,169.18,169.54,128595.0,154.2385,154.2475,153.9109,154.2385,128595.0
2022-08-11 14:50:00,169.56,169.63,169.26,169.26,23853.0,154.2566,154.3203,153.9837,153.9837,23853.0
2022-08-11 14:55:00,169.26,169.57,169.23,169.41,16686.0,153.9837,154.2657,153.9564,154.1202,16686.0
2022-08-11 15:00:00,169.37,169.59,169.3,169.59,12557.0,154.0838,154.2839,154.0201,154.2839,12557.0
2022-08-11 15:05:00,169.57,169.59,169.36,169.47,19462.0,154.2657,154.2839,154.0747,154.1748,19462.0
2022-08-11 15:10:00,169.45,169.47,169.22,169.35,15728.0,154.1566,154.1748,153.9473,154.0656,15728.0
2022-08-11 15:15:00,169.36,169.53,169.3,169.5,15338.0,154.0747,154.2294,154.0201,154.2021,15338.0
2022-08-11 15:20:00,169.51,169.61,169.41,169.48,24167.0,154.2112,154.3021,154.1202,154.1839,24167.0
2022-08-11 15:25:00,169.41,169.62,169.39,169.52,17973.0,154.1202,154.3112,154.102,154.2203,17973.0
2022-08-11 15:30:00,169.53,169.67,169.39,169.62,24576.0,154.2294,154.3567,154.102,154.3112,24576.0
2022-08-11 15:35:00,169.6,169.6,169.37,169.47,31807.0,154.293,154.293,154.0838,154.1748,31807.0
2022-08-11 15:40:00,169.47,169.58,169.35,169.42,147544.0,154.1748,154.2748,154.0656,154.1293,147544.0
2022-08-11 15:45:00,169.44,169.45,169.1,169.2,73637.0,154.1475,154.1566,153.8382,153.9291,73637.0
2022-08-11 15:50:00,169.23,169.48,169.08,169.38,92040.0,153.9564,154.1839,153.82,154.0929,92040.0
2022-08-11 15:55:00,169.39,169.64,169.25,169.63,122216.0,154.102,154.3294,153.9746,154.3203,122216.0
2022-08-12 09:30:00,171.07,171.94,170.55,170.56,77714.0,155.6304,156.4218,155.1573,155.1664,77714.0
2022-08-12 09:35:00,170.64,171.57,170.57,171.28,19639.0,155.2392,156.0852,155.1755,155.8214,19639.0
2022-08-12 09:40:00,171.23,171.97,171.23,171.87,40433.0,155.7759,156.4491,155.7759,156.3582,40433.0
2022-08-12 09:45:00,171.88,171.88,170.83,170.83,16488.0,156.3673,156.3673,155.412,155.412,16488.0
2022-08-12 09:50:00,170.99,171.47,170.8,170.85,13520.0,155.5576,155.9943,155.3847,155.4302,13520.0
2022-08-12 09:55:00,170.73,170.9,170.52,170.6,13007.0,155.3211,155.4757,155.13,155.2028,13007.0
2022-08-12 10:00:00,170.62,170.66,170.05,170.5,14365.0,155.221,155.2574,154.7024,155.1118,14365.0
2022-08-12 10:05:00,170.56,170.71,170.29,170.62,6174.0,155.1664,155.3029,154.9208,155.221,6174.0
2022-08-12 10:10:00,170.58,171.17,170.58,170.69,9959.0,155.1846,155.7213,155.1846,155.2847,9959.0
2022-08-12 10:15:00,170.64,171.24,170.57,171.09,10550.0,155.2392,155.785,155.1755,155.6486,10550.0
2022-08-12 10:20:00,171.11,171.4,171.02,171.13,19262.0,155.6668,155.9306,155.5849,155.6849,19262.0
2022-08-12 10:25:00,171.12,171.22,170.83,171.03,15345.0,155.6759,155.7668,155.412,155.594,15345.0
2022-08-12 10:30:00,171.06,171.51,170.97,171.33,13253.0,155.6213,156.0307,155.5394,155.8669,13253.0
2022-08-12 10:35:00,171.33,171.63,171.05,171.13,20410.0,155.8669,156.1398,155.6122,155.6849,20410.0
2022-08-12 10:40:00,171.14,171.32,170.94,170.95,14234.0,155.694,155.8578,155.5121,155.5212,14234.0
2022-08-12 10:45:00,170.9,170.97,170.65,170.72,12247.0,155.4757,155.5394,155.2483,155.312,12247.0
2022-08-12 10:50:00,170.66,171.07,170.66,171.05,13665.0,155.2574,155.6304,155.2574,155.6122,13665.0
2022-08-12 10:55:00,171.03,171.09,170.94,171.01,16829.0,155.594,155.6486,155.5121,155.5758,16829.0
2022-08-12 11:00:00,170.95,171.29,170.84,171.06,9776.0,155.5212,155.8305,155.4211,155.6213,9776.0
2022-08-12 11:05:00,171.08,171.13,170.85,170.9,14000.0,155.6395,155.6849,155.4302,155.4757,14000.0
2022-08-12 11:10:00,170.84,170.84,170.53,170.58,14084.0,155.4211,155.4211,155.1391,155.1846,14084.0
2022-08-12 11:15:00,170.58,171.2,170.58,171.14,15885.0,155.1846,155.7486,155.1846,155.694,15885.0
2022-08-12 11:20:00,171.15,171.45,171.15,171.36,21548.0,155.7031,155.9761,155.7031,155.8942,21548.0
2022-08-12 11:25:00,171.4,171.55,171.32,171.42,16471.0,155.9306,156.067,155.8578,155.9488,16471.0
2022-08-12 11:30:00,171.39,171.48,171.29,171.38,12695.0,155.9215,156.0034,155.8305,155.9124,12695.0
2022-08-12 11:35:00,171.39,171.53,171.25,171.25,23566.0,155.9215,156.0488,155.7941,155.7941,23566.0
2022-08-12 11:40:00,171.21,171.22,170.78,170.78,7634.0,155.7577,155.7668,155.3665,155.3665,7634.0
2022-08-12 11:45:00,170.87,171.25,170.85,171.03,10148.0,155.4484,155.7941,155.4302,155.594,10148.0
2022-08-12 11:50:00,171.06,171.2,170.98,171.17,6729.0,155.6213,155.7486,155.5485,155.7213,6729.0
2022-08-12 11:55:00,171.23,171.45,171.17,171.37,8744.0,155.7759,155.9761,155.7213,155.9033,8744.0
2022-08-12 12:00:00,171.39,171.67,171.36,171.51,15227.0,155.9215,156.1762,155.8942,156.0307,15227.0
2022-08-12 12:05:00,171.54,171.61,171.45,171.55,8279.0,156.0579,156.1216,155.9761,156.067,8279.0
2022-08-12 12:10:00,171.56,171.64,171.54,171.56,6612.0,156.0761,156.1489,156.0579,156.0761,6612.0
2022-08-12 12:15:00,171.55,171.68,171.54,171.58,9845.0,156.067,156.1853,156.0579,156.0943,9845.0
2022-08-12 12:20:00,171.61,171.66,171.55,171.61,7715.0,156.1216,156.1671,156.067,156.1216,7715.0
2022-08-12 12:25:00,171.62,171.76,171.61,171.72,20566.0,156.1307,156.2581,156.1216,156.2217,20566.0
2022-08-12 12:30:00,171.7,171.71,171.53,171.64,9156.0,156.2035,156.2126,156.0488,156.1489,9156.0
2022-08-12 12:35:00,171.64,171.69,171.52,171.63,9533.0,156.1489,156.1944,156.0398,156.1398,9533.0
2022-08-12 12:40:00,171.66,171.68,171.48,171.6,10565.0,156.1671,156.1853,156.0034,156.1125,10565.0
2022-08-12 12:45:00,171.6,171.88,171.59,171.79,16080.0,156.1125,156.3673,156.1034,156.2854,16080.0
2022-08-12 12:50:00,171.8,171.8,171.62,171.67,3221.0,156.2945,156.2945,156.1307,156.1762,3221.0
2022-08-12 12:55:00,171.66,171.69,171.56,171.66,9053.0,156.1671,156.1944,156.0761,156.1671,9053.0
2022-08-12 13:00:00,171.61,171.77,171.61,171.73,4683.0,156.1216,156.2672,156.1216,156.2308,4683.0
2022-08-12 13:05:00,171.75,171.88,171.7,171.78,26261.0,156.249,156.3673,156.2035,156.2763,26261.0
2022-08-12 13:10:00,171.76,171.85,171.63,171.66,6212.0,156.2581,156.34,156.1398,156.1671,6212.0
2022-08-12 13:15:00,171.69,171.85,171.69,171.81,7696.0,156.1944,156.34,156.1944,156.3036,7696.0
2022-08-12 13:20:00,171.8,171.8,171.57,171.65,7397.0,156.2945,156.2945,156.0852,156.158,7397.0
2022-08-12 13:25:00,171.65,171.71,171.58,171.66,10577.0,156.158,156.2126,156.0943,156.1671,10577.0
2022-08-12 13:30:00,171.68,171.76,171.58,171.71,13535.0,156.1853,156.2581,156.0943,156.2126,13535.0
2022-08-12 13:35:00,171.71,171.77,171.67,171.69,6603.0,156.2126,156.2672,156.1762,156.1944,6603.0
2022-08-12 13:40:00,171.71,171.78,171.5,171.52,22707.0,156.2126,156.2763,156.0216,156.0398,22707.0
2022-08-12 13:45:00,171.55,171.64,171.5,171.57,12810.0,156.067,156.1489,156.0216,156.0852,12810.0
2022-08-12 13:50:00,171.57,171.68,171.32,171.32,6844.0,156.0852,156.1853,155.8578,155.8578,6844.0
2022-08-12 13:55:00,171.34,171.44,171.23,171.38,6394.0,155.876,155.967,155.7759,155.9124,6394.0
2022-08-12 14:00:00,171.4,171.53,171.37,171.49,6605.0,155.9306,156.0488,155.9033,156.0125,6605.0
2022-08-12 14:05:00,171.47,171.53,171.38,171.43,12262.0,155.9943,156.0488,155.9124,155.9579,12262.0
2022-08-12 14:10:00,171.44,171.51,171.36,171.43,10273.0,155.967,156.0307,155.8942,155.9579,10273.0
2022-08-12 14:15:00,171.42,171.46,171.23,171.44,22491.0,155.9488,155.9852,155.7759,155.967,22491.0
2022-08-12 14:20:00,171.47,171.49,171.36,171.39,5760.0,155.9943,156.0125,155.8942,155.9215,5760.0
2022-08-12 14:25:00,171.42,171.51,171.39,171.44,7522.0,155.9488,156.0307,155.9215,155.967,7522.0
2022-08-12 14:30:00,171.46,171.7,171.45,171.7,12519.0,155.9852,156.2035,155.9761,156.2035,12519.0
2022-08-12 14:35:00,171.69,171.76,171.6,171.76,19370.0,156.1944,156.2581,156.1125,156.2581,19370.0
2022-08-12 14:40:00,171.77,171.85,171.69,171.79,15771.0,156.2672,156.34,156.1944,156.2854,15771.0
2022-08-12 14:45:00,171.79,171.91,171.77,171.89,28975.0,156.2854,156.3946,156.2672,156.3764,28975.0
2022-08-12 14:50:00,171.91,171.97,171.83,171.86,12970.0,156.3946,156.4491,156.3218,156.3491,12970.0
2022-08-12 14:55:00,171.87,172.01,171.86,171.98,20217.0,156.3582,156.4855,156.3491,156.4582,20217.0
2022-08-12 15:00:00,171.98,172.07,171.9,171.93,23547.0,156.4582,156.5401,156.3855,156.4127,23547.0
2022-08-12 15:05:00,171.92,172.16,171.91,172.14,23026.0,156.4036,156.622,156.3946,156.6038,23026.0
2022-08-12 15:10:00,172.16,172.23,172.1,172.14,11038.0,156.622,156.6857,156.5674,156.6038,11038.0
2022-08-12 15:15:00,172.13,172.31,172.07,172.31,21239.0,156.5947,156.7585,156.5401,156.7585,21239.0
2022-08-12 15:20:00,172.3,172.33,171.98,172.02,15917.0,156.7494,156.7766,156.4582,156.4946,15917.0
2022-08-12 15:25:00,172.03,172.06,171.85,171.97,16886.0,156.5037,156.531,156.34,156.4491,16886.0
2022-08-12 15:30:00,171.95,172.02,171.81,171.88,17148.0,156.4309,156.4946,156.3036,156.3673,17148.0
2022-08-12 15:35:00,171.89,171.97,171.77,171.92,37516.0,156.3764,156.4491,156.2672,156.4036,37516.0
2022-08-12 15:40:00,171.93,172.17,171.93,172.04,31183.0,156.4127,156.6311,156.4127,156.5128,31183.0
2022-08-12 15:45:00,172.05,172.11,171.78,172.11,35298.0,156.5219,156.5765,156.2763,156.5765,35298.0
2022-08-12 15:50:00,172.11,172.2,172.02,172.15,45019.0,156.5765,156.6584,156.4946,156.6129,45019.0
2022-08-12 15:55:00,172.14,172.49,172.12,172.49,89699.0,156.6038,156.9222,156.5856,156.9222,89699.0
2022-08-15 09:30:00,171.83,172.15,170.85,170.85,111801.0,156.3218,156.6129,155.4302,155.4302,111801.0
2022-08-15 09:35:00,170.9,171.26,170.2,171.03,86098.0,155.4757,155.8032,154.8389,155.594,86098.0
2022-08-15 09:40:00,171.0,171.18,170.43,170.84,40120.0,155.5667,155.7304,155.0481,155.4211,40120.0
2022-08-15 09:45:00,170.95,171.44,170.78,171.08,35675.0,155.5212,155.967,155.3665,155.6395,35675.0
2022-08-15 09:50:00,171.13,172.1,170.93,172.1,61295.0,155.6849,156.5674,155.503,156.5674,61295.0
2022-08-15 09:55:00,172.06,173.11,172.03,172.76,50582.0,156.531,157.4862,156.5037,157.1678,50582.0
2022-08-15 10:00:00,172.74,172.95,172.07,172.53,32978.0,157.1496,157.3407,156.5401,156.9586,32978.0
2022-08-15 10:05:00,172.48,173.23,172.47,173.14,73268.0,156.9131,157.5954,156.904,157.5135,73268.0
2022-08-15 10:10:00,173.18,173.48,173.0,173.25,53949.0,157.5499,157.8229,157.3862,157.6136,53949.0
2022-08-15 10:15:00,173.35,173.65,173.03,173.29,74683.0,157.7046,157.9775,157.4135,157.65,74683.0
2022-08-15 10:20:00,173.31,173.43,173.1,173.28,49128.0,157.6682,157.7774,157.4772,157.6409,49128.0
2022-08-15 10:25:00,173.28,173.54,173.02,173.3,32270.0,157.6409,157.8774,157.4044,157.6591,32270.0
2022-08-15 10:30:00,173.3,173.68,173.28,173.39,22153.0,157.6591,158.0048,157.6409,157.741,22153.0
2022-08-15 10:35:00,173.4,173.57,173.27,173.34,36167.0,157.7501,157.9047,157.6318,157.6955,36167.0
2022-08-15 10:40:00,173.34,173.73,173.32,173.58,27529.0,157.6955,158.0503,157.6773,157.9138,27529.0
2022-08-15 10:45:00,173.57,173.72,173.44,173.55,22920.0,157.9047,158.0412,157.7865,157.8865,22920.0
2022-08-15 10:50:00,173.55,173.56,173.09,173.27,48033.0,157.8865,157.8956,157.4681,157.6318,48033.0
2022-08-15 10:55:00,173.25,173.37,173.08,173.08,18723.0,157.6136,157.7228,157.459,157.459,18723.0
2022-08-15 11:00:00,173.05,173.05,172.31,172.31,30042.0,157.4317,157.4317,156.7585,156.7585,30042.0
2022-08-15 11:05:00,172.35,172.56,172.21,172.25,19386.0,156.7948,156.9859,156.6675,156.7039,19386.0
2022-08-15 11:10:00,172.27,172.27,171.78,171.92,51771.0,156.7221,156.7221,156.2763,156.4036,51771.0
2022-08-15 11:15:00,171.91,172.15,171.8,171.84,33665.0,156.3946,156.6129,156.2945,156.3309,33665.0
2022-08-15 11:20:00,171.84,172.25,171.66,171.89,35788.0,156.3309,156.7039,156.1671,156.3764,35788.0
2022-08-15 11:25:00,171.91,172.22,171.91,172.1,20943.0,156.3946,156.6766,156.3946,156.5674,20943.0
2022-08-15 11:30:00,172.12,172.16,171.86,172.04,13849.0,156.5856,156.622,156.3491,156.5128,13849.0
2022-08-15 11:35:00,172.08,172.25,172.03,172.11,22391.0,156.5492,156.7039,156.5037,156.5765,22391.0
2022-08-15 11:40:00,172.11,172.25,172.02,172.16,15440.0,156.5765,156.7039,156.4946,156.622,15440.0
2022-08-15 11:45:00,172.23,172.3,172.11,172.15,36982.0,156.6857,156.7494,156.5765,156.6129,36982.0
2022-08-15 11:50:00,172.15,172.28,172.02,172.27,17792.0,156.6129,156.7312,156.4946,156.7221,17792.0
2022-08-15 11:55:00,172.25,172.59,172.2,172.52,40218.0,156.7039,157.0132,156.6584,156.9495,40218.0
2022-08-15 12:00:00,172.58,172.8,172.45,172.8,15098.0,157.0041,157.2042,156.8858,157.2042,15098.0
2022-08-15 12:05:00,172.8,172.95,172.75,172.83,23223.0,157.2042,157.3407,157.1587,157.2315,23223.0
2022-08-15 12:10:00,172.85,173.29,172.81,173.27,11880.0,157.2497,157.65,157.2133,157.6318,11880.0
2022-08-15 12:15:00,173.33,173.44,173.27,173.31,17981.0,157.6864,157.7865,157.6318,157.6682,17981.0
2022-08-15 12:20:00,173.31,173.55,173.26,173.39,56960.0,157.6682,157.8865,157.6227,157.741,56960.0
2022-08-15 12:25:00,173.38,173.46,173.3,173.4,11773.0,157.7319,157.8047,157.6591,157.7501,11773.0
2022-08-15 12:30:00,173.4,173.54,173.37,173.53,13134.0,157.7501,157.8774,157.7228,157.8683,13134.0
2022-08-15 12:35:00,173.52,173.55,173.02,173.05,21626.0,157.8592,157.8865,157.4044,157.4317,21626.0
2022-08-15 12:40:00,173.06,173.14,172.99,173.02,10824.0,157.4408,157.5135,157.3771,157.4044,10824.0
2022-08-15 12:45:00,173.04,173.21,173.02,173.02,12824.0,157.4226,157.5772,157.4044,157.4044,12824.0
2022-08-15 12:50:00,173.02,173.29,172.96,173.27,19526.0,157.4044,157.65,157.3498,157.6318,19526.0
2022-08-15 12:55:00,173.26,173.26,173.06,173.17,14836.0,157.6227,157.6227,157.4408,157.5408,14836.0
2022-08-15 13:00:00,173.17,173.21,173.01,173.14,16058.0,157.5408,157.5772,157.3953,157.5135,16058.0
2022-08-15 13:05:00,173.17,173.25,173.03,173.15,17638.0,157.5408,157.6136,157.4135,157.5226,17638.0
2022-08-15 13:10:00,173.15,173.16,173.05,173.05,9505.0,157.5226,157.5317,157.4317,157.4317,9505.0
2022-08-15 13:15:00,173.06,173.13,172.9,172.92,17727.0,157.4408,157.5044,157.2952,157.3134,17727.0
2022-08-15 13:20:00,172.93,173.21,172.92,173.21,18093.0,157.3225,157.5772,157.3134,157.5772,18093.0
2022-08-15 13:25:00,173.25,173.3,173.12,173.15,13314.0,157.6136,157.6591,157.4953,157.5226,13314.0
2022-08-15 13:30:00,173.17,173.18,173.06,173.13,12763.0,157.5408,157.5499,157.4408,157.5044,12763.0
2022-08-15 13:35:00,173.16,173.29,173.15,173.24,10517.0,157.5317,157.65,157.5226,157.6045,10517.0
2022-08-15 13:40:00,173.22,173.3,173.11,173.12,11418.0,157.5863,157.6591,157.4862,157.4953,11418.0
2022-08-15 13:45:00,173.1,173.21,173.03,173.11,9220.0,157.4772,157.5772,157.4135,157.4862,9220.0
2022-08-15 13:50:00,173.12,173.24,173.09,173.18,12932.0,157.4953,157.6045,157.4681,157.5499,12932.0
2022-08-15 13:55:00,173.2,173.29,173.08,173.25,12661.0,157.5681,157.65,157.459,157.6136,12661.0
2022-08-15 14:00:00,173.24,173.33,173.21,173.28,7695.0,157.6045,157.6864,157.5772,157.6409,7695.0
2022-08-15 14:05:00,173.3,173.45,173.3,173.36,30582.0,157.6591,157.7956,157.6591,157.7137,30582.0
2022-08-15 14:10:00,173.39,173.5,173.28,173.41,14777.0,157.741,157.841,157.6409,157.7592,14777.0
2022-08-15 14:15:00,173.42,173.45,173.35,173.44,22226.0,157.7683,157.7956,157.7046,157.7865,22226.0
2022-08-15 14:20:00,173.45,173.47,173.28,173.31,16797.0,157.7956,157.8138,157.6409,157.6682,16797.0
2022-08-15 14:25:00,173.29,173.31,173.18,173.3,16941.0,157.65,157.6682,157.5499,157.6591,16941.0
2022-08-15 14:30:00,173.3,173.85,173.3,173.84,43761.0,157.6591,158.1595,157.6591,158.1504,43761.0
2022-08-15 14:35:00,173.84,173.92,173.77,173.9,33255.0,158.1504,158.2231,158.0867,158.2049,33255.0
2022-08-15 14:40:00,173.91,174.16,173.9,174.12,33585.0,158.214,158.4415,158.2049,158.4051,33585.0
2022-08-15 14:45:00,174.1,174.12,173.57,173.59,24344.0,158.3869,158.4051,157.9047,157.9229,24344.0
2022-08-15 14:50:00,173.6,173.69,173.5,173.55,21615.0,157.932,158.0139,157.841,157.8865,21615.0
2022-08-15 14:55:00,173.55,173.73,173.52,173.52,21701.0,157.8865,158.0503,157.8592,157.8592,21701.0
2022-08-15 15:00:00,173.54,173.6,173.38,173.46,32060.0,157.8774,157.932,157.7319,157.8047,32060.0
2022-08-15 15:05:00,173.49,173.56,173.22,173.27,23401.0,157.832,157.8956,157.5863,157.6318,23401.0
2022-08-15 15:10:00,173.29,173.42,173.25,173.35,19336.0,157.65,157.7683,157.6136,157.7046,19336.0
2022-08-15 15:15:00,173.32,173.5,173.32,173.49,20674.0,157.6773,157.841,157.6773,157.832,20674.0
2022-08-15 15:20:00,173.51,173.61,173.46,173.54,25147.0,157.8501,157.9411,157.8047,157.8774,25147.0
2022-08-15 15:25:00,173.54,173.56,173.33,173.45,25815.0,157.8774,157.8956,157.6864,157.7956,25815.0
2022-08-15 15:30:00,173.48,173.71,173.47,173.69,35571.0,157.8229,158.0321,157.8138,158.0139,35571.0
2022-08-15 15:35:00,173.67,173.88,173.6,173.88,43655.0,157.9957,158.1868,157.932,158.1868,43655.0
2022-08-15 15:40:00,173.87,173.91,173.66,173.68,38572.0,158.1777,158.214,157.9866,158.0048,38572.0
2022-08-15 15:45:00,173.68,173.68,173.47,173.62,57271.0,158.0048,158.0048,157.8138,157.9502,57271.0
2022-08-15 15:50:00,173.63,173.71,173.28,173.3,77017.0,157.9593,158.0321,157.6409,157.6591,77017.0
2022-08-15 15:55:00,173.28,173.44,173.28,173.39,128882.0,157.6409,157.7865,157.6409,157.741,128882.0
2022-08-16 09:30:00,177.11,178.69,176.29,177.98,400927.0,162.091,163.537,161.3405,162.8872,400927.0
2022-08-16 09:35:00,177.85,178.05,176.02,176.18,179189.0,162.7682,162.9513,161.0934,161.2398,179189.0
2022-08-16 09:40:00,176.15,177.72,175.56,177.65,214398.0,161.2124,162.6492,160.6724,162.5852,214398.0
2022-08-16 09:45:00,177.7,177.9,175.78,175.78,169845.0,162.6309,162.814,160.8738,160.8738,169845.0
2022-08-16 09:50:00,175.8,176.69,175.56,176.31,99410.0,160.8921,161.7066,160.6724,161.3588,99410.0
2022-08-16 09:55:00,176.39,177.17,176.07,176.75,74329.0,161.432,162.1459,161.1392,161.7615,74329.0
2022-08-16 10:00:00,176.7,176.77,176.0,176.52,60132.0,161.7157,161.7798,161.0751,161.551,60132.0
2022-08-16 10:05:00,176.58,176.85,176.21,176.85,44806.0,161.6059,161.853,161.2673,161.853,44806.0
2022-08-16 10:10:00,176.87,177.52,176.77,177.26,76794.0,161.8713,162.4662,161.7798,162.2282,76794.0
2022-08-16 10:15:00,177.25,177.66,176.96,177.66,50909.0,162.2191,162.5943,161.9537,162.5943,50909.0
2022-08-16 10:20:00,177.61,177.99,177.47,177.82,49039.0,162.5486,162.8963,162.4204,162.7408,49039.0
2022-08-16 10:25:00,177.88,178.25,177.78,178.07,89207.0,162.7957,163.1343,162.7042,162.9696,89207.0
2022-08-16 10:30:00,178.04,178.09,177.15,177.2,65955.0,162.9421,162.9879,162.1276,162.1733,65955.0
2022-08-16 10:35:00,177.21,177.88,177.2,177.82,44903.0,162.1825,162.7957,162.1733,162.7408,44903.0
2022-08-16 10:40:00,177.83,178.11,177.46,178.05,55875.0,162.7499,163.0062,162.4113,162.9513,55875.0
2022-08-16 10:45:00,178.04,178.25,177.72,178.21,57767.0,162.9421,163.1343,162.6492,163.0977,57767.0
2022-08-16 10:50:00,178.21,178.52,178.19,178.47,60963.0,163.0977,163.3814,163.0794,163.3356,60963.0
2022-08-16 10:55:00,178.47,178.9,178.17,178.2,79998.0,163.3356,163.7292,163.0611,163.0885,79998.0
2022-08-16 11:00:00,178.16,178.79,178.07,178.44,62270.0,163.0519,163.6285,162.9696,163.3082,62270.0
2022-08-16 11:05:00,178.45,179.07,178.44,179.0,64015.0,163.3173,163.8848,163.3082,163.8207,64015.0
2022-08-16 11:10:00,179.09,179.46,179.02,179.43,66604.0,163.9031,164.2417,163.839,164.2142,66604.0
2022-08-16 11:15:00,179.47,179.84,179.24,179.81,97173.0,164.2508,164.5895,164.0403,164.562,97173.0
2022-08-16 11:20:00,179.79,179.9,179.59,179.69,76179.0,164.5437,164.6444,164.3607,164.4522,76179.0
2022-08-16 11:25:00,179.71,180.24,179.56,180.16,93326.0,164.4705,164.9555,164.3332,164.8823,93326.0
2022-08-16 11:30:00,180.15,180.98,180.1,180.57,81002.0,164.8732,165.6328,164.8274,165.2576,81002.0
2022-08-16 11:35:00,180.59,180.93,180.44,180.89,61986.0,165.2759,165.587,165.1386,165.5504,61986.0
2022-08-16 11:40:00,180.91,181.08,180.48,180.62,52083.0,165.5687,165.7243,165.1752,165.3033,52083.0
2022-08-16 11:45:00,180.64,181.9,180.63,181.79,124354.0,165.3216,166.4748,165.3125,166.3741,124354.0
2022-08-16 11:50:00,181.81,182.56,181.66,182.49,104618.0,166.3924,167.0788,166.2551,167.0147,104618.0
2022-08-16 11:55:00,182.51,182.82,182.4,182.81,78200.0,167.033,167.3168,166.9324,167.3076,78200.0
2022-08-16 12:00:00,182.82,183.06,182.39,182.47,126847.0,167.3168,167.5364,166.9232,166.9964,126847.0
2022-08-16 12:05:00,182.41,182.48,181.92,182.1,60105.0,166.9415,167.0056,166.4931,166.6578,60105.0
2022-08-16 12:10:00,182.09,182.17,181.84,182.12,33410.0,166.6487,166.7219,166.4199,166.6761,33410.0
2022-08-16 12:15:00,182.11,182.4,181.97,182.34,42683.0,166.667,166.9324,166.5388,166.8775,42683.0
2022-08-16 12:20:00,182.34,182.36,181.63,181.98,47365.0,166.8775,166.8958,166.2277,166.548,47365.0
2022-08-16 12:25:00,181.99,182.08,181.7,181.87,38335.0,166.5571,166.6395,166.2917,166.4473,38335.0
2022-08-16 12:30:00,181.84,182.02,181.74,181.9,48412.0,166.4199,166.5846,166.3283,166.4748,48412.0
2022-08-16 12:35:00,181.89,182.07,181.84,181.95,46844.0,166.4656,166.6304,166.4199,166.5205,46844.0
2022-08-16 12:40:00,181.96,181.96,181.6,181.67,54511.0,166.5297,166.5297,166.2002,166.2643,54511.0
2022-08-16 12:45:00,181.66,181.83,181.51,181.61,69515.0,166.2551,166.4107,166.1178,166.2094,69515.0
2022-08-16 12:50:00,181.61,182.0,181.61,181.91,34997.0,166.2094,166.5663,166.2094,166.4839,34997.0
2022-08-16 12:55:00,181.92,182.07,181.87,181.94,29060.0,166.4931,166.6304,166.4473,166.5114,29060.0
2022-08-16 13:00:00,181.93,182.03,181.81,181.9,34621.0,166.5022,166.5937,166.3924,166.4748,34621.0
2022-08-16 13:05:00,181.91,182.19,181.88,182.09,56958.0,166.4839,166.7402,166.4565,166.6487,56958.0
2022-08-16 13:10:00,182.09,182.28,182.03,182.16,31897.0,166.6487,166.8225,166.5937,166.7127,31897.0
2022-08-16 13:15:00,182.14,182.75,182.1,182.74,69768.0,166.6944,167.2527,166.6578,167.2435,69768.0
2022-08-16 13:20:00,182.71,182.91,182.51,182.78,59070.0,167.2161,167.3991,167.033,167.2801,59070.0
2022-08-16 13:25:00,182.76,182.8,182.58,182.71,37293.0,167.2618,167.2985,167.0971,167.2161,37293.0
2022-08-16 13:30:00,182.74,182.79,182.45,182.62,34876.0,167.2435,167.2893,166.9781,167.1337,34876.0
2022-08-16 13:35:00,182.62,182.97,182.56,182.76,74516.0,167.1337,167.454,167.0788,167.2618,74516.0
2022-08-16 13:40:00,182.74,182.74,182.14,182.38,65407.0,167.2435,167.2435,166.6944,166.9141,65407.0
2022-08-16 13:45:00,182.41,182.68,182.31,182.65,52662.0,166.9415,167.1886,166.85,167.1612,52662.0
2022-08-16 13:50:00,182.67,182.74,182.41,182.55,45651.0,167.1795,167.2435,166.9415,167.0697,45651.0
2022-08-16 13:55:00,182.55,182.85,182.48,182.82,51284.0,167.0697,167.3442,167.0056,167.3168,51284.0
2022-08-16 14:00:00,182.84,182.94,182.67,182.94,31815.0,167.3351,167.4266,167.1795,167.4266,31815.0
2022-08-16 14:05:00,182.92,183.58,182.92,183.52,159433.0,167.4083,168.0123,167.4083,167.9574,159433.0
2022-08-16 14:10:00,183.51,183.89,183.22,183.22,115103.0,167.9482,168.296,167.6828,167.6828,115103.0
2022-08-16 14:15:00,183.2,183.33,182.86,182.86,50135.0,167.6645,167.7835,167.3534,167.3534,50135.0
2022-08-16 14:20:00,182.92,182.93,182.66,182.79,35820.0,167.4083,167.4174,167.1703,167.2893,35820.0
2022-08-16 14:25:00,182.77,182.8,182.5,182.64,54175.0,167.271,167.2985,167.0239,167.152,54175.0
2022-08-16 14:30:00,182.63,182.64,181.91,181.93,63256.0,167.1429,167.152,166.4839,166.5022,63256.0
2022-08-16 14:35:00,181.93,181.97,180.72,180.92,142079.0,166.5022,166.5388,165.3948,165.5779,142079.0
2022-08-16 14:40:00,180.92,180.96,180.29,180.69,105546.0,165.5779,165.6145,165.0013,165.3674,105546.0
2022-08-16 14:45:00,180.67,180.68,179.76,180.08,75298.0,165.3491,165.3582,164.5162,164.8091,75298.0
2022-08-16 14:50:00,180.12,180.53,179.91,180.15,124081.0,164.8457,165.2209,164.6535,164.8732,124081.0
2022-08-16 14:55:00,180.14,180.56,180.07,180.54,56598.0,164.864,165.2484,164.8,165.2301,56598.0
2022-08-16 15:00:00,180.55,180.61,179.96,180.06,79083.0,165.2393,165.2942,164.6993,164.7908,79083.0
2022-08-16 15:05:00,180.03,180.67,180.01,180.5,68177.0,164.7633,165.3491,164.745,165.1935,68177.0
2022-08-16 15:10:00,180.53,180.55,180.05,180.12,54112.0,165.2209,165.2393,164.7817,164.8457,54112.0
2022-08-16 15:15:00,180.11,180.42,179.89,180.42,58585.0,164.8366,165.1203,164.6352,165.1203,58585.0
2022-08-16 15:20:00,180.41,180.55,180.14,180.5,76839.0,165.1111,165.2393,164.864,165.1935,76839.0
2022-08-16 15:25:00,180.58,180.82,180.4,180.67,76837.0,165.2667,165.4864,165.102,165.3491,76837.0
2022-08-16 15:30:00,180.69,180.87,180.01,180.09,103274.0,165.3674,165.5321,164.745,164.8183,103274.0
2022-08-16 15:35:00,180.09,180.32,179.85,179.89,81606.0,164.8183,165.0288,164.5986,164.6352,81606.0
2022-08-16 15:40:00,179.89,180.18,179.88,180.09,75058.0,164.6352,164.9006,164.6261,164.8183,75058.0
2022-08-16 15:45:00,180.1,180.79,180.06,180.63,104147.0,164.8274,165.4589,164.7908,165.3125,104147.0
2022-08-16 15:50:00,180.64,180.83,180.47,180.82,145368.0,165.3216,165.4955,165.166,165.4864,145368.0
2022-08-16 15:55:00,180.82,180.84,180.03,180.18,277570.0,165.4864,165.5047,164.7633,164.9006,277570.0
2022-08-17 09:30:00,174.16,174.27,171.33,171.92,963078.0,159.3911,159.4918,156.8011,157.3411,963078.0
2022-08-17 09:35:00,171.92,173.85,170.83,173.55,657906.0,157.3411,159.1074,156.3435,158.8329,657906.0
2022-08-17 09:40:00,173.62,175.45,172.44,175.32,555653.0,158.8969,160.5717,157.817,160.4528,555653.0
2022-08-17 09:45:00,175.29,176.68,174.51,175.99,523789.0,160.4253,161.6974,159.7114,161.0659,523789.0
2022-08-17 09:50:00,175.93,177.3,175.65,176.88,431308.0,161.011,162.2649,160.7548,161.8805,431308.0
2022-08-17 09:55:00,176.92,177.99,176.82,177.28,304965.0,161.9171,162.8963,161.8256,162.2466,304965.0
2022-08-17 10:00:00,177.33,177.59,176.03,176.45,279956.0,162.2923,162.5303,161.1026,161.4869,279956.0
2022-08-17 10:05:00,176.52,177.11,175.76,176.34,260664.0,161.551,162.091,160.8554,161.3863,260664.0
2022-08-17 10:10:00,176.34,176.66,175.68,176.33,133879.0,161.3863,161.6791,160.7822,161.3771,133879.0
2022-08-17 10:15:00,176.41,176.85,176.2,176.78,93854.0,161.4503,161.853,161.2581,161.789,93854.0
2022-08-17 10:20:00,176.8,177.18,175.9,176.13,175475.0,161.8073,162.155,160.9836,161.1941,175475.0
2022-08-17 10:25:00,176.1,176.15,175.02,175.14,151347.0,161.1666,161.2124,160.1782,160.288,151347.0
2022-08-17 10:30:00,175.17,175.17,174.03,174.35,183521.0,160.3155,160.3155,159.2722,159.565,183521.0
2022-08-17 10:35:00,174.41,174.71,173.82,174.7,117850.0,159.6199,159.8945,159.08,159.8853,117850.0
2022-08-17 10:40:00,174.65,174.95,174.23,174.61,111865.0,159.8396,160.1141,159.4552,159.803,111865.0
2022-08-17 10:45:00,174.64,175.33,174.62,174.98,75514.0,159.8304,160.4619,159.8121,160.1416,75514.0
2022-08-17 10:50:00,174.97,175.04,173.69,173.78,85296.0,160.1324,160.1965,158.961,159.0434,85296.0
2022-08-17 10:55:00,173.78,174.6,173.74,174.22,76374.0,159.0434,159.7938,159.0067,159.446,76374.0
2022-08-17 11:00:00,174.28,175.02,174.09,174.81,71114.0,159.501,160.1782,159.3271,159.986,71114.0
2022-08-17 11:05:00,174.83,174.95,174.51,174.71,47590.0,160.0043,160.1141,159.7114,159.8945,47590.0
2022-08-17 11:10:00,174.71,174.96,174.46,174.55,45647.0,159.8945,160.1233,159.6657,159.7481,45647.0
2022-08-17 11:15:00,174.58,174.8,174.15,174.79,80174.0,159.7755,159.9769,159.382,159.9677,80174.0
2022-08-17 11:20:00,174.76,175.09,174.61,174.67,68154.0,159.9402,160.2423,159.803,159.8579,68154.0
2022-08-17 11:25:00,174.68,174.93,174.5,174.89,37926.0,159.867,160.0958,159.7023,160.0592,37926.0
2022-08-17 11:30:00,174.9,174.9,173.9,173.92,63198.0,160.0684,160.0684,159.1532,159.1715,63198.0
2022-08-17 11:35:00,173.95,174.12,173.36,174.12,95456.0,159.1989,159.3545,158.659,159.3545,95456.0
2022-08-17 11:40:00,174.13,174.18,173.56,173.69,74817.0,159.3637,159.4094,158.842,158.961,74817.0
2022-08-17 11:45:00,173.68,173.95,173.32,173.72,52236.0,158.9518,159.1989,158.6224,158.9884,52236.0
2022-08-17 11:50:00,173.73,174.15,173.62,173.84,56700.0,158.9976,159.382,158.8969,159.0983,56700.0
2022-08-17 11:55:00,173.88,174.37,173.88,174.35,43416.0,159.1349,159.5833,159.1349,159.565,43416.0
2022-08-17 12:00:00,174.32,174.54,174.17,174.53,42428.0,159.5376,159.7389,159.4003,159.7298,42428.0
2022-08-17 12:05:00,174.55,174.72,174.28,174.38,45342.0,159.7481,159.9036,159.501,159.5925,45342.0
2022-08-17 12:10:00,174.35,174.48,173.93,174.15,48413.0,159.565,159.684,159.1806,159.382,48413.0
2022-08-17 12:15:00,174.16,174.49,174.1,174.46,35516.0,159.3911,159.6931,159.3362,159.6657,35516.0
2022-08-17 12:20:00,174.44,174.86,174.35,174.72,48918.0,159.6474,160.0318,159.565,159.9036,48918.0
2022-08-17 12:25:00,174.71,174.92,174.57,174.8,59223.0,159.8945,160.0867,159.7664,159.9769,59223.0
2022-08-17 12:30:00,174.83,174.99,174.75,174.98,35801.0,160.0043,160.1507,159.9311,160.1416,35801.0
2022-08-17 12:35:00,174.95,175.59,174.94,175.47,99511.0,160.1141,160.6999,160.105,160.59,99511.0
2022-08-17 12:40:00,175.44,175.58,175.08,175.27,68266.0,160.5626,160.6907,160.2331,160.407,68266.0
2022-08-17 12:45:00,175.31,175.53,175.22,175.36,50533.0,160.4436,160.645,160.3612,160.4894,50533.0
2022-08-17 12:50:00,175.34,176.17,175.29,176.16,79190.0,160.4711,161.2307,160.4253,161.2215,79190.0
2022-08-17 12:55:00,176.14,176.37,175.9,176.29,93914.0,161.2032,161.4137,160.9836,161.3405,93914.0
2022-08-17 13:00:00,176.28,176.42,175.93,176.03,64671.0,161.3314,161.4595,161.011,161.1026,64671.0
2022-08-17 13:05:00,176.04,176.12,175.7,175.8,63877.0,161.1117,161.1849,160.8005,160.8921,63877.0
2022-08-17 13:10:00,175.79,175.82,175.26,175.45,63260.0,160.8829,160.9104,160.3978,160.5717,63260.0
2022-08-17 13:15:00,175.43,175.74,175.16,175.23,46522.0,160.5534,160.8371,160.3063,160.3704,46522.0
2022-08-17 13:20:00,175.23,175.4,175.09,175.36,34043.0,160.3704,160.526,160.2423,160.4894,34043.0
2022-08-17 13:25:00,175.37,175.48,175.0,175.17,25212.0,160.4985,160.5992,160.1599,160.3155,25212.0
2022-08-17 13:30:00,175.18,175.33,175.03,175.3,35441.0,160.3246,160.4619,160.1874,160.4345,35441.0
2022-08-17 13:35:00,175.34,175.71,175.3,175.7,40926.0,160.4711,160.8097,160.4345,160.8005,40926.0
2022-08-17 13:40:00,175.67,176.0,175.48,175.99,49547.0,160.7731,161.0751,160.5992,161.0659,49547.0
2022-08-17 13:45:00,176.01,176.22,175.52,175.78,57571.0,161.0842,161.2764,160.6358,160.8738,57571.0
2022-08-17 13:50:00,175.71,175.91,175.64,175.73,38864.0,160.8097,160.9927,160.7456,160.828,38864.0
2022-08-17 13:55:00,175.74,176.08,175.7,176.01,75854.0,160.8371,161.1483,160.8005,161.0842,75854.0
2022-08-17 14:00:00,176.07,176.83,175.53,176.36,101281.0,161.1392,161.8347,160.645,161.4046,101281.0
2022-08-17 14:05:00,176.32,176.79,175.6,176.35,105053.0,161.368,161.7981,160.709,161.3954,105053.0
2022-08-17 14:10:00,176.37,176.61,176.23,176.61,36335.0,161.4137,161.6334,161.2856,161.6334,36335.0
2022-08-17 14:15:00,176.64,176.95,176.39,176.82,61096.0,161.6608,161.9445,161.432,161.8256,61096.0
2022-08-17 14:20:00,176.8,176.82,175.9,176.15,52063.0,161.8073,161.8256,160.9836,161.2124,52063.0
2022-08-17 14:25:00,176.14,176.27,175.84,176.21,24275.0,161.2032,161.3222,160.9287,161.2673,24275.0
2022-08-17 14:30:00,176.24,176.52,175.99,176.48,33714.0,161.2947,161.551,161.0659,161.5144,33714.0
2022-08-17 14:35:00,176.48,176.71,176.29,176.7,37410.0,161.5144,161.7249,161.3405,161.7157,37410.0
2022-08-17 14:40:00,176.7,176.7,176.07,176.11,41533.0,161.7157,161.7157,161.1392,161.1758,41533.0
2022-08-17 14:45:00,176.16,176.48,176.16,176.3,46901.0,161.2215,161.5144,161.2215,161.3497,46901.0
2022-08-17 14:50:00,176.29,176.53,176.17,176.21,28648.0,161.3405,161.5602,161.2307,161.2673,28648.0
2022-08-17 14:55:00,176.27,176.42,176.1,176.17,59275.0,161.3222,161.4595,161.1666,161.2307,59275.0
2022-08-17 15:00:00,176.15,176.73,176.09,176.72,48091.0,161.2124,161.7432,161.1575,161.734,48091.0
2022-08-17 15:05:00,176.7,176.88,176.39,176.41,56434.0,161.7157,161.8805,161.432,161.4503,56434.0
2022-08-17 15:10:00,176.4,176.5,175.6,175.66,71735.0,161.4412,161.5327,160.709,160.7639,71735.0
2022-08-17 15:15:00,175.69,175.95,175.4,175.47,43198.0,160.7914,161.0293,160.526,160.59,43198.0
2022-08-17 15:20:00,175.45,175.59,175.16,175.42,54501.0,160.5717,160.6999,160.3063,160.5443,54501.0
2022-08-17 15:25:00,175.4,175.69,175.13,175.24,38188.0,160.526,160.7914,160.2789,160.3795,38188.0
2022-08-17 15:30:00,175.21,175.59,175.09,175.41,51946.0,160.3521,160.6999,160.2423,160.5351,51946.0
2022-08-17 15:35:00,175.39,175.65,175.28,175.46,49483.0,160.5168,160.7548,160.4162,160.5809,49483.0
2022-08-17 15:40:00,175.43,175.75,175.41,175.53,66233.0,160.5534,160.8463,160.5351,160.645,66233.0
2022-08-17 15:45:00,175.51,175.55,174.77,175.0,104420.0,160.6266,160.6633,159.9494,160.1599,104420.0
2022-08-17 15:50:00,175.03,175.32,174.96,175.3,98361.0,160.1874,160.4528,160.1233,160.4345,98361.0
2022-08-17 15:55:00,175.31,175.53,175.0,175.48,254817.0,160.4436,160.645,160.1599,160.5992,254817.0
2022-08-18 09:30:00,173.98,174.44,173.0,173.6,179643.0,159.2264,159.6474,158.3295,158.8786,179643.0
2022-08-18 09:35:00,173.66,175.14,172.79,174.93,88043.0,158.9335,160.288,158.1373,160.0958,88043.0
2022-08-18 09:40:00,174.9,175.1,174.04,174.89,40716.0,160.0684,160.2514,159.2813,160.0592,40716.0
2022-08-18 09:45:00,174.98,175.04,173.99,174.19,24187.0,160.1416,160.1965,159.2355,159.4186,24187.0
2022-08-18 09:50:00,174.15,174.95,174.14,174.52,24531.0,159.382,160.1141,159.3728,159.7206,24531.0
2022-08-18 09:55:00,174.58,174.9,174.51,174.61,21118.0,159.7755,160.0684,159.7114,159.803,21118.0
2022-08-18 10:00:00,174.64,174.89,174.2,174.76,29622.0,159.8304,160.0592,159.4277,159.9402,29622.0
2022-08-18 10:05:00,174.72,174.79,173.83,174.15,28708.0,159.9036,159.9677,159.0891,159.382,28708.0
2022-08-18 10:10:00,174.22,174.23,173.82,174.0,25650.0,159.446,159.4552,159.08,159.2447,25650.0
2022-08-18 10:15:00,173.9,174.14,173.65,173.81,29510.0,159.1532,159.3728,158.9244,159.0708,29510.0
2022-08-18 10:20:00,173.8,174.35,173.74,173.81,44495.0,159.0617,159.565,159.0067,159.0708,44495.0
2022-08-18 10:25:00,173.81,173.94,173.59,173.64,33674.0,159.0708,159.1898,158.8695,158.9152,33674.0
2022-08-18 10:30:00,173.61,173.72,173.21,173.43,38192.0,158.8878,158.9884,158.5217,158.723,38192.0
2022-08-18 10:35:00,173.43,173.7,173.3,173.65,27715.0,158.723,158.9701,158.6041,158.9244,27715.0
2022-08-18 10:40:00,173.61,173.95,173.5,173.59,39162.0,158.8878,159.1989,158.7871,158.8695,39162.0
2022-08-18 10:45:00,173.62,174.16,173.61,174.13,35284.0,158.8969,159.3911,158.8878,159.3637,35284.0
2022-08-18 10:50:00,174.13,174.16,173.72,173.91,33377.0,159.3637,159.3911,158.9884,159.1623,33377.0
2022-08-18 10:55:00,173.91,173.93,173.4,173.42,23938.0,159.1623,159.1806,158.6956,158.7139,23938.0
2022-08-18 11:00:00,173.43,173.71,173.3,173.5,22879.0,158.723,158.9793,158.6041,158.7871,22879.0
2022-08-18 11:05:00,173.53,173.63,173.36,173.46,67101.0,158.8146,158.9061,158.659,158.7505,67101.0
2022-08-18 11:10:00,173.43,173.55,173.23,173.31,19536.0,158.723,158.8329,158.54,158.6132,19536.0
2022-08-18 11:15:00,173.3,173.47,173.17,173.22,33564.0,158.6041,158.7596,158.4851,158.5308,33564.0
2022-08-18 11:20:00,173.15,173.32,173.1,173.18,20175.0,158.4668,158.6224,158.421,158.4942,20175.0
2022-08-18 11:25:00,173.17,173.32,172.91,173.13,32238.0,158.4851,158.6224,158.2471,158.4485,32238.0
2022-08-18 11:30:00,173.15,173.37,173.06,173.06,35995.0,158.4668,158.6681,158.3844,158.3844,35995.0
2022-08-18 11:35:00,173.03,173.21,172.97,173.03,36284.0,158.357,158.5217,158.302,158.357,36284.0
2022-08-18 11:40:00,173.01,173.3,173.01,173.28,20821.0,158.3386,158.6041,158.3386,158.5858,20821.0
2022-08-18 11:45:00,173.3,173.41,173.09,173.25,19519.0,158.6041,158.7047,158.4119,158.5583,19519.0
2022-08-18 11:50:00,173.26,173.46,173.24,173.24,20071.0,158.5674,158.7505,158.5491,158.5491,20071.0
2022-08-18 11:55:00,173.28,173.29,172.83,172.86,27416.0,158.5858,158.5949,158.1739,158.2014,27416.0
2022-08-18 12:00:00,172.83,172.86,172.46,172.56,29976.0,158.1739,158.2014,157.8353,157.9268,29976.0
2022-08-18 12:05:00,172.58,172.63,172.3,172.3,41572.0,157.9451,157.9909,157.6889,157.6889,41572.0
2022-08-18 12:10:00,172.31,172.5,172.25,172.29,34514.0,157.698,157.8719,157.6431,157.6797,34514.0
2022-08-18 12:15:00,172.29,172.34,172.13,172.28,33910.0,157.6797,157.7255,157.5333,157.6706,33910.0
2022-08-18 12:20:00,172.3,172.31,171.75,171.89,55758.0,157.6889,157.698,157.1855,157.3136,55758.0
2022-08-18 12:25:00,171.9,171.97,171.71,171.77,40337.0,157.3228,157.3868,157.1489,157.2038,40337.0
2022-08-18 12:30:00,171.76,172.19,171.61,172.18,42022.0,157.1946,157.5882,157.0574,157.579,42022.0
2022-08-18 12:35:00,172.19,172.21,171.9,172.0,34751.0,157.5882,157.6065,157.3228,157.4143,34751.0
2022-08-18 12:40:00,171.97,171.98,171.66,171.71,29151.0,157.3868,157.396,157.1031,157.1489,29151.0
2022-08-18 12:45:00,171.71,172.0,171.7,171.95,20169.0,157.1489,157.4143,157.1397,157.3685,20169.0
2022-08-18 12:50:00,171.92,171.92,171.64,171.64,13901.0,157.3411,157.3411,157.0848,157.0848,13901.0
2022-08-18 12:55:00,171.69,171.79,171.58,171.74,28651.0,157.1306,157.2221,157.0299,157.1763,28651.0
2022-08-18 13:00:00,171.75,171.82,171.69,171.72,29963.0,157.1855,157.2496,157.1306,157.158,29963.0
2022-08-18 13:05:00,171.7,171.89,171.66,171.88,49714.0,157.1397,157.3136,157.1031,157.3045,49714.0
2022-08-18 13:10:00,171.85,172.11,171.72,171.76,25526.0,157.277,157.515,157.158,157.1946,25526.0
2022-08-18 13:15:00,171.77,171.91,171.72,171.88,14100.0,157.2038,157.3319,157.158,157.3045,14100.0
2022-08-18 13:20:00,171.92,171.98,171.82,171.82,16165.0,157.3411,157.396,157.2496,157.2496,16165.0
2022-08-18 13:25:00,171.8,171.88,171.71,171.81,16837.0,157.2313,157.3045,157.1489,157.2404,16837.0
2022-08-18 13:30:00,171.81,172.06,171.81,171.9,25926.0,157.2404,157.4692,157.2404,157.3228,25926.0
2022-08-18 13:35:00,171.92,172.06,171.88,172.04,23364.0,157.3411,157.4692,157.3045,157.4509,23364.0
2022-08-18 13:40:00,172.06,172.27,172.04,172.06,22855.0,157.4692,157.6614,157.4509,157.4692,22855.0
2022-08-18 13:45:00,172.04,172.04,171.8,171.81,15301.0,157.4509,157.4509,157.2313,157.2404,15301.0
2022-08-18 13:50:00,171.77,171.9,171.69,171.72,30121.0,157.2038,157.3228,157.1306,157.158,30121.0
2022-08-18 13:55:00,171.71,171.82,171.67,171.81,18986.0,157.1489,157.2496,157.1123,157.2404,18986.0
2022-08-18 14:00:00,171.83,171.95,171.77,171.94,19193.0,157.2587,157.3685,157.2038,157.3594,19193.0
2022-08-18 14:05:00,171.99,172.15,171.92,172.15,18724.0,157.4051,157.5516,157.3411,157.5516,18724.0
2022-08-18 14:10:00,172.16,172.25,172.08,172.15,15890.0,157.5607,157.6431,157.4875,157.5516,15890.0
2022-08-18 14:15:00,172.19,172.3,172.03,172.1,13275.0,157.5882,157.6889,157.4418,157.5058,13275.0
2022-08-18 14:20:00,172.1,172.2,172.04,172.17,10217.0,157.5058,157.5973,157.4509,157.5699,10217.0
2022-08-18 14:25:00,172.19,172.37,172.19,172.34,17124.0,157.5882,157.7529,157.5882,157.7255,17124.0
2022-08-18 14:30:00,172.31,172.34,172.15,172.16,17784.0,157.698,157.7255,157.5516,157.5607,17784.0
2022-08-18 14:35:00,172.16,172.19,171.94,172.03,12963.0,157.5607,157.5882,157.3594,157.4418,12963.0
2022-08-18 14:40:00,172.03,172.23,172.01,172.16,18633.0,157.4418,157.6248,157.4234,157.5607,18633.0
2022-08-18 14:45:00,172.16,172.18,171.97,172.15,22414.0,157.5607,157.579,157.3868,157.5516,22414.0
2022-08-18 14:50:00,172.14,172.82,172.14,172.82,54357.0,157.5424,158.1648,157.5424,158.1648,54357.0
2022-08-18 14:55:00,172.82,172.82,172.56,172.62,36637.0,158.1648,158.1648,157.9268,157.9817,36637.0
2022-08-18 15:00:00,172.62,172.72,172.42,172.7,18060.0,157.9817,158.0732,157.7987,158.0549,18060.0
2022-08-18 15:05:00,172.71,172.82,172.61,172.65,36495.0,158.0641,158.1648,157.9726,158.0092,36495.0
2022-08-18 15:10:00,172.61,173.02,172.58,172.93,76392.0,157.9726,158.3478,157.9451,158.2654,76392.0
2022-08-18 15:15:00,172.94,172.98,172.77,172.85,20625.0,158.2746,158.3112,158.119,158.1922,20625.0
2022-08-18 15:20:00,172.83,172.87,172.7,172.81,19510.0,158.1739,158.2105,158.0549,158.1556,19510.0
2022-08-18 15:25:00,172.8,172.8,172.61,172.69,38558.0,158.1465,158.1465,157.9726,158.0458,38558.0
2022-08-18 15:30:00,172.7,172.83,172.65,172.79,27108.0,158.0549,158.1739,158.0092,158.1373,27108.0
2022-08-18 15:35:00,172.78,172.81,172.62,172.62,42636.0,158.1282,158.1556,157.9817,157.9817,42636.0
2022-08-18 15:40:00,172.63,172.77,172.54,172.77,52894.0,157.9909,158.119,157.9085,158.119,52894.0
2022-08-18 15:45:00,172.75,173.09,172.67,172.72,84809.0,158.1007,158.4119,158.0275,158.0732,84809.0
2022-08-18 15:50:00,172.72,172.91,172.71,172.81,100806.0,158.0732,158.2471,158.0641,158.1556,100806.0
2022-08-18 15:55:00,172.82,173.2,172.82,173.19,183446.0,158.1648,158.5125,158.1648,158.5034,183446.0
2022-08-19 09:30:00,171.83,171.89,171.18,171.59,119850.0,157.2587,157.3136,156.6638,157.0391,119850.0
2022-08-19 09:35:00,171.51,171.92,171.37,171.64,22549.0,156.9659,157.3411,156.8377,157.0848,22549.0
2022-08-19 09:40:00,171.7,171.89,171.15,171.23,34118.0,157.1397,157.3136,156.6364,156.7096,34118.0
2022-08-19 09:45:00,171.23,171.41,170.89,171.04,32421.0,156.7096,156.8743,156.3984,156.5357,32421.0
2022-08-19 09:50:00,171.08,171.19,170.35,170.44,49651.0,156.5723,156.673,155.9042,155.9866,49651.0
2022-08-19 09:55:00,170.4,170.49,170.19,170.28,27540.0,155.95,156.0323,155.7578,155.8402,27540.0
2022-08-19 10:00:00,170.26,170.37,169.59,169.64,100381.0,155.8219,155.9225,155.2087,155.2544,100381.0
2022-08-19 10:05:00,169.63,170.0,169.42,169.96,37709.0,155.2453,155.5839,155.0531,155.5473,37709.0
2022-08-19 10:10:00,169.96,170.32,169.43,169.5,30226.0,155.5473,155.8768,155.0622,155.1263,30226.0
2022-08-19 10:15:00,169.49,169.8,169.38,169.78,43062.0,155.1171,155.4009,155.0165,155.3826,43062.0
2022-08-19 10:20:00,169.79,170.11,169.66,169.86,41881.0,155.3917,155.6846,155.2727,155.4558,41881.0
2022-08-19 10:25:00,169.88,170.09,169.72,170.07,32997.0,155.4741,155.6663,155.3276,155.648,32997.0
2022-08-19 10:30:00,170.07,170.2,169.69,169.69,41129.0,155.648,155.7669,155.3002,155.3002,41129.0
2022-08-19 10:35:00,169.67,169.84,169.5,169.67,25431.0,155.2819,155.4375,155.1263,155.2819,25431.0
2022-08-19 10:40:00,169.71,170.13,169.61,169.97,20234.0,155.3185,155.7029,155.227,155.5564,20234.0
2022-08-19 10:45:00,169.95,170.1,169.87,170.03,19336.0,155.5381,155.6754,155.4649,155.6114,19336.0
2022-08-19 10:50:00,170.03,170.06,169.56,169.72,26069.0,155.6114,155.6388,155.1812,155.3276,26069.0
2022-08-19 10:55:00,169.71,169.87,169.23,169.29,30517.0,155.3185,155.4649,154.8792,154.9341,30517.0
2022-08-19 11:00:00,169.27,169.4,169.1,169.19,29952.0,154.9158,155.0348,154.7602,154.8426,29952.0
2022-08-19 11:05:00,169.19,169.41,168.97,169.08,50656.0,154.8426,155.0439,154.6412,154.7419,50656.0
2022-08-19 11:10:00,169.03,169.25,169.0,169.24,20656.0,154.6962,154.8975,154.6687,154.8883,20656.0
2022-08-19 11:15:00,169.24,169.57,169.24,169.52,35949.0,154.8883,155.1904,154.8883,155.1446,35949.0
2022-08-19 11:20:00,169.5,169.57,169.23,169.3,31272.0,155.1263,155.1904,154.8792,154.9433,31272.0
2022-08-19 11:25:00,169.31,169.53,169.22,169.25,22033.0,154.9524,155.1538,154.87,154.8975,22033.0
2022-08-19 11:30:00,169.26,169.29,168.99,169.07,28100.0,154.9067,154.9341,154.6595,154.7328,28100.0
2022-08-19 11:35:00,169.06,169.13,168.89,168.98,31110.0,154.7236,154.7877,154.568,154.6504,31110.0
2022-08-19 11:40:00,168.95,169.01,168.78,168.87,23511.0,154.6229,154.6779,154.4674,154.5497,23511.0
2022-08-19 11:45:00,168.88,169.19,168.87,168.9,54256.0,154.5589,154.8426,154.5497,154.5772,54256.0
2022-08-19 11:50:00,168.93,169.09,168.66,168.68,24079.0,154.6046,154.7511,154.3575,154.3758,24079.0
2022-08-19 11:55:00,168.7,168.98,168.62,168.64,65725.0,154.3941,154.6504,154.3209,154.3392,65725.0
2022-08-19 12:00:00,168.63,168.67,168.56,168.58,30263.0,154.3301,154.3667,154.266,154.2843,30263.0
2022-08-19 12:05:00,168.6,168.6,168.19,168.21,33918.0,154.3026,154.3026,153.9274,153.9457,33918.0
2022-08-19 12:10:00,168.23,168.45,168.21,168.33,25318.0,153.964,154.1653,153.9457,154.0555,25318.0
2022-08-19 12:15:00,168.36,168.41,168.15,168.24,42477.0,154.083,154.1287,153.8908,153.9731,42477.0
2022-08-19 12:20:00,168.26,168.37,168.21,168.25,17588.0,153.9915,154.0921,153.9457,153.9823,17588.0
2022-08-19 12:25:00,168.25,168.27,167.9,167.95,38792.0,153.9823,154.0006,153.662,153.7077,38792.0
2022-08-19 12:30:00,167.95,168.02,167.92,168.0,30467.0,153.7077,153.7718,153.6803,153.7535,30467.0
2022-08-19 12:35:00,168.0,168.11,167.89,167.91,47100.0,153.7535,153.8542,153.6528,153.6711,47100.0
2022-08-19 12:40:00,167.9,168.05,167.85,167.9,21618.0,153.662,153.7993,153.6162,153.662,21618.0
2022-08-19 12:45:00,167.9,167.91,167.68,167.69,32694.0,153.662,153.6711,153.4606,153.4698,32694.0
2022-08-19 12:50:00,167.68,167.69,167.56,167.61,26104.0,153.4606,153.4698,153.3508,153.3966,26104.0
2022-08-19 12:55:00,167.61,167.83,167.56,167.56,40635.0,153.3966,153.5979,153.3508,153.3508,40635.0
2022-08-19 13:00:00,167.58,167.78,167.57,167.69,36446.0,153.3691,153.5522,153.36,153.4698,36446.0
2022-08-19 13:05:00,167.72,168.13,167.68,168.01,26560.0,153.4972,153.8725,153.4606,153.7627,26560.0
2022-08-19 13:10:00,168.01,168.1,167.79,167.83,26544.0,153.7627,153.845,153.5613,153.5979,26544.0
2022-08-19 13:15:00,167.82,167.85,167.54,167.58,36227.0,153.5888,153.6162,153.3325,153.3691,36227.0
2022-08-19 13:20:00,167.6,167.69,167.56,167.58,29190.0,153.3874,153.4698,153.3508,153.3691,29190.0
2022-08-19 13:25:00,167.57,167.63,167.52,167.55,35842.0,153.36,153.4149,153.3142,153.3417,35842.0
2022-08-19 13:30:00,167.52,167.52,167.1,167.15,42458.0,153.3142,153.3142,152.9298,152.9756,42458.0
2022-08-19 13:35:00,167.15,167.46,167.02,167.45,30331.0,152.9756,153.2593,152.8566,153.2501,30331.0
2022-08-19 13:40:00,167.44,167.69,167.36,167.65,29549.0,153.241,153.4698,153.1678,153.4332,29549.0
2022-08-19 13:45:00,167.6,167.67,167.44,167.44,19108.0,153.3874,153.4515,153.241,153.241,19108.0
2022-08-19 13:50:00,167.44,167.56,167.44,167.52,24076.0,153.241,153.3508,153.241,153.3142,24076.0
2022-08-19 13:55:00,167.51,167.56,167.31,167.46,22563.0,153.3051,153.3508,153.122,153.2593,22563.0
2022-08-19 14:00:00,167.44,167.52,167.35,167.35,17058.0,153.241,153.3142,153.1586,153.1586,17058.0
2022-08-19 14:05:00,167.34,167.5,167.34,167.47,16538.0,153.1495,153.2959,153.1495,153.2684,16538.0
2022-08-19 14:10:00,167.49,167.63,167.46,167.6,16991.0,153.2867,153.4149,153.2593,153.3874,16991.0
2022-08-19 14:15:00,167.61,167.73,167.6,167.71,21435.0,153.3966,153.5064,153.3874,153.4881,21435.0
2022-08-19 14:20:00,167.7,167.92,167.67,167.73,23157.0,153.4789,153.6803,153.4515,153.5064,23157.0
2022-08-19 14:25:00,167.69,167.85,167.69,167.81,16648.0,153.4698,153.6162,153.4698,153.5796,16648.0
2022-08-19 14:30:00,167.84,167.93,167.77,167.82,19756.0,153.6071,153.6894,153.543,153.5888,19756.0
2022-08-19 14:35:00,167.83,167.85,167.74,167.74,18957.0,153.5979,153.6162,153.5155,153.5155,18957.0
2022-08-19 14:40:00,167.71,167.73,167.59,167.6,22638.0,153.4881,153.5064,153.3783,153.3874,22638.0
2022-08-19 14:45:00,167.63,167.69,167.54,167.65,24383.0,153.4149,153.4698,153.3325,153.4332,24383.0
2022-08-19 14:50:00,167.62,167.75,167.48,167.55,22540.0,153.4057,153.5247,153.2776,153.3417,22540.0
2022-08-19 14:55:00,167.6,167.64,167.39,167.4,18381.0,153.3874,153.424,153.1952,153.2044,18381.0
2022-08-19 15:00:00,167.4,167.46,167.04,167.08,41075.0,153.2044,153.2593,152.8749,152.9115,41075.0
2022-08-19 15:05:00,167.14,167.18,166.9,166.9,38094.0,152.9664,153.003,152.7468,152.7468,38094.0
2022-08-19 15:10:00,166.92,167.38,166.91,167.38,39373.0,152.7651,153.1861,152.7559,153.1861,39373.0
2022-08-19 15:15:00,167.39,167.42,167.1,167.29,59201.0,153.1952,153.2227,152.9298,153.1037,59201.0
2022-08-19 15:20:00,167.29,167.3,167.03,167.09,38660.0,153.1037,153.1129,152.8658,152.9207,38660.0
2022-08-19 15:25:00,167.1,167.34,167.06,167.32,42959.0,152.9298,153.1495,152.8932,153.1312,42959.0
2022-08-19 15:30:00,167.3,167.49,167.02,167.21,57143.0,153.1129,153.2867,152.8566,153.0305,57143.0
2022-08-19 15:35:00,167.21,167.23,167.03,167.03,57881.0,153.0305,153.0488,152.8658,152.8658,57881.0
2022-08-19 15:40:00,167.04,167.18,166.93,167.06,55566.0,152.8749,153.003,152.7742,152.8932,55566.0
2022-08-19 15:45:00,167.08,167.13,166.93,167.08,212237.0,152.9115,152.9573,152.7742,152.9115,212237.0
2022-08-19 15:50:00,167.09,167.1,166.79,166.97,201672.0,152.9207,152.9298,152.6461,152.8108,201672.0
2022-08-19 15:55:00,166.99,167.15,166.86,167.01,242568.0,152.8291,152.9756,152.7102,152.8475,242568.0
2022-08-22 09:30:00,165.07,165.23,164.29,165.12,142936.0,151.072,151.2184,150.3581,151.1177,142936.0
2022-08-22 09:35:00,165.06,165.78,164.89,165.06,51283.0,151.0628,151.7218,150.9072,151.0628,51283.0
2022-08-22 09:40:00,164.99,165.98,164.93,165.68,40550.0,150.9987,151.9048,150.9438,151.6302,40550.0
2022-08-22 09:45:00,165.73,165.89,165.24,165.5,19049.0,151.676,151.8224,151.2275,151.4655,19049.0
2022-08-22 09:50:00,165.39,165.39,164.69,164.72,38853.0,151.3648,151.3648,150.7242,150.7516,38853.0
2022-08-22 09:55:00,164.78,164.96,164.58,164.83,37588.0,150.8066,150.9713,150.6235,150.8523,37588.0
2022-08-22 10:00:00,164.82,164.96,164.54,164.77,24887.0,150.8432,150.9713,150.5869,150.7974,24887.0
2022-08-22 10:05:00,164.75,164.77,163.93,164.1,66979.0,150.7791,150.7974,150.0286,150.1842,66979.0
2022-08-22 10:10:00,164.06,164.13,163.72,163.84,65939.0,150.1476,150.2117,149.8364,149.9463,65939.0
2022-08-22 10:15:00,163.9,163.96,163.61,163.73,34261.0,150.0012,150.0561,149.7358,149.8456,34261.0
2022-08-22 10:20:00,163.74,163.95,163.48,163.57,33812.0,149.8548,150.0469,149.6168,149.6992,33812.0
2022-08-22 10:25:00,163.56,163.77,163.46,163.6,34169.0,149.69,149.8822,149.5985,149.7266,34169.0
2022-08-22 10:30:00,163.56,163.79,163.42,163.49,22909.0,149.69,149.9005,149.5619,149.626,22909.0
2022-08-22 10:35:00,163.49,163.58,163.25,163.44,42607.0,149.626,149.7083,149.4063,149.5802,42607.0
2022-08-22 10:40:00,163.45,163.73,163.4,163.44,24807.0,149.5893,149.8456,149.5436,149.5802,24807.0
2022-08-22 10:45:00,163.46,163.79,163.45,163.6,23950.0,149.5985,149.9005,149.5893,149.7266,23950.0
2022-08-22 10:50:00,163.55,163.55,163.23,163.33,20150.0,149.6809,149.6809,149.388,149.4795,20150.0
2022-08-22 10:55:00,163.32,163.38,163.23,163.29,19925.0,149.4704,149.5253,149.388,149.4429,19925.0
2022-08-22 11:00:00,163.32,163.68,163.24,163.54,17785.0,149.4704,149.7998,149.3972,149.6717,17785.0
2022-08-22 11:05:00,163.62,163.77,163.58,163.66,15604.0,149.7449,149.8822,149.7083,149.7815,15604.0
2022-08-22 11:10:00,163.69,163.8,163.43,163.74,27917.0,149.809,149.9097,149.571,149.8548,27917.0
2022-08-22 11:15:00,163.69,163.97,163.68,163.86,12745.0,149.809,150.0652,149.7998,149.9646,12745.0
2022-08-22 11:20:00,163.86,163.88,163.72,163.73,14093.0,149.9646,149.9829,149.8364,149.8456,14093.0
2022-08-22 11:25:00,163.71,163.76,163.55,163.56,15112.0,149.8273,149.8731,149.6809,149.69,15112.0
2022-08-22 11:30:00,163.56,164.03,163.56,163.86,16892.0,149.69,150.1202,149.69,149.9646,16892.0
2022-08-22 11:35:00,163.84,163.94,163.76,163.86,10464.0,149.9463,150.0378,149.8731,149.9646,10464.0
2022-08-22 11:40:00,163.9,164.12,163.9,164.05,20767.0,150.0012,150.2025,150.0012,150.1385,20767.0
2022-08-22 11:45:00,164.06,164.18,163.85,163.9,16428.0,150.1476,150.2574,149.9554,150.0012,16428.0
2022-08-22 11:50:00,163.97,164.18,163.96,164.05,13890.0,150.0652,150.2574,150.0561,150.1385,13890.0
2022-08-22 11:55:00,164.05,164.25,163.98,164.08,18450.0,150.1385,150.3215,150.0744,150.1659,18450.0
2022-08-22 12:00:00,164.07,164.24,163.92,164.15,21725.0,150.1568,150.3124,150.0195,150.23,21725.0
2022-08-22 12:05:00,164.16,164.2,163.82,163.84,29473.0,150.2391,150.2757,149.928,149.9463,29473.0
2022-08-22 12:10:00,163.85,163.96,163.81,163.86,14451.0,149.9554,150.0561,149.9188,149.9646,14451.0
2022-08-22 12:15:00,163.86,163.88,163.52,163.55,27493.0,149.9646,149.9829,149.6534,149.6809,27493.0
2022-08-22 12:20:00,163.55,163.71,163.48,163.68,29751.0,149.6809,149.8273,149.6168,149.7998,29751.0
2022-08-22 12:25:00,163.69,163.69,163.21,163.22,21386.0,149.809,149.809,149.3697,149.3788,21386.0
2022-08-22 12:30:00,163.2,163.2,162.95,162.96,81913.0,149.3605,149.3605,149.1317,149.1409,81913.0
2022-08-22 12:35:00,162.98,163.23,162.93,163.16,31224.0,149.1592,149.388,149.1134,149.3239,31224.0
2022-08-22 12:40:00,163.15,163.18,163.06,163.1,27084.0,149.3148,149.3422,149.2324,149.269,27084.0
2022-08-22 12:45:00,163.12,163.21,163.03,163.15,35715.0,149.2873,149.3697,149.205,149.3148,35715.0
2022-08-22 12:50:00,163.15,163.18,163.0,163.06,34280.0,149.3148,149.3422,149.1775,149.2324,34280.0
2022-08-22 12:55:00,163.07,163.19,162.96,163.14,28944.0,149.2416,149.3514,149.1409,149.3056,28944.0
2022-08-22 13:00:00,163.16,163.17,162.69,162.72,177559.0,149.3239,149.3331,148.8938,148.9212,177559.0
2022-08-22 13:05:00,162.73,162.86,162.54,162.81,39624.0,148.9304,149.0494,148.7565,149.0036,39624.0
2022-08-22 13:10:00,162.79,162.84,162.67,162.82,19738.0,148.9853,149.0311,148.8755,149.0128,19738.0
2022-08-22 13:15:00,162.8,162.83,162.53,162.53,18969.0,148.9945,149.0219,148.7474,148.7474,18969.0
2022-08-22 13:20:00,162.53,162.61,162.31,162.32,48317.0,148.7474,148.8206,148.546,148.5552,48317.0
2022-08-22 13:25:00,162.33,162.4,162.15,162.29,25753.0,148.5643,148.6284,148.3996,148.5277,25753.0
2022-08-22 13:30:00,162.26,162.27,162.03,162.07,30063.0,148.5003,148.5094,148.2898,148.3264,30063.0
2022-08-22 13:35:00,162.08,162.11,161.85,161.87,51360.0,148.3355,148.363,148.125,148.1433,51360.0
2022-08-22 13:40:00,161.86,162.13,161.84,161.93,45728.0,148.1342,148.3813,148.1159,148.1982,45728.0
2022-08-22 13:45:00,161.93,162.03,161.88,161.88,29169.0,148.1982,148.2898,148.1525,148.1525,29169.0
2022-08-22 13:50:00,161.85,161.88,161.72,161.76,40623.0,148.125,148.1525,148.006,148.0427,40623.0
2022-08-22 13:55:00,161.76,161.9,161.73,161.81,19196.0,148.0427,148.1708,148.0152,148.0884,19196.0
2022-08-22 14:00:00,161.82,161.82,161.52,161.54,16980.0,148.0976,148.0976,147.823,147.8413,16980.0
2022-08-22 14:05:00,161.56,161.63,161.39,161.44,25245.0,147.8596,147.9237,147.704,147.7498,25245.0
2022-08-22 14:10:00,161.45,161.69,161.36,161.59,43040.0,147.7589,147.9786,147.6766,147.8871,43040.0
2022-08-22 14:15:00,161.58,161.83,161.55,161.82,36047.0,147.8779,148.1067,147.8505,148.0976,36047.0
2022-08-22 14:20:00,161.81,162.01,161.8,161.99,35248.0,148.0884,148.2715,148.0793,148.2532,35248.0
2022-08-22 14:25:00,162.02,162.04,161.94,161.94,23993.0,148.2806,148.2989,148.2074,148.2074,23993.0
2022-08-22 14:30:00,161.93,162.01,161.85,161.92,46686.0,148.1982,148.2715,148.125,148.1891,46686.0
2022-08-22 14:35:00,161.94,161.94,161.78,161.8,17074.0,148.2074,148.2074,148.061,148.0793,17074.0
2022-08-22 14:40:00,161.82,161.84,161.67,161.74,40921.0,148.0976,148.1159,147.9603,148.0244,40921.0
2022-08-22 14:45:00,161.73,161.82,161.55,161.55,23949.0,148.0152,148.0976,147.8505,147.8505,23949.0
2022-08-22 14:50:00,161.55,161.8,161.55,161.71,26325.0,147.8505,148.0793,147.8505,147.9969,26325.0
2022-08-22 14:55:00,161.71,161.98,161.69,161.95,17684.0,147.9969,148.244,147.9786,148.2165,17684.0
2022-08-22 15:00:00,161.96,162.03,161.94,162.02,29609.0,148.2257,148.2898,148.2074,148.2806,29609.0
2022-08-22 15:05:00,162.0,162.2,161.98,161.98,28226.0,148.2623,148.4453,148.244,148.244,28226.0
2022-08-22 15:10:00,161.95,162.25,161.95,162.2,37928.0,148.2165,148.4911,148.2165,148.4453,37928.0
2022-08-22 15:15:00,162.21,162.21,162.0,162.14,35958.0,148.4545,148.4545,148.2623,148.3904,35958.0
2022-08-22 15:20:00,162.15,162.45,162.14,162.43,62398.0,148.3996,148.6741,148.3904,148.6558,62398.0
2022-08-22 15:25:00,162.43,162.56,162.09,162.2,44371.0,148.6558,148.7748,148.3447,148.4453,44371.0
2022-08-22 15:30:00,162.2,162.25,161.81,161.84,56564.0,148.4453,148.4911,148.0884,148.1159,56564.0
2022-08-22 15:35:00,161.84,162.11,161.76,162.1,54524.0,148.1159,148.363,148.0427,148.3538,54524.0
2022-08-22 15:40:00,162.1,162.1,161.8,161.84,52184.0,148.3538,148.3538,148.0793,148.1159,52184.0
2022-08-22 15:45:00,161.85,162.08,161.84,162.01,52318.0,148.125,148.3355,148.1159,148.2715,52318.0
2022-08-22 15:50:00,162.0,162.22,161.92,162.03,82403.0,148.2623,148.4636,148.1891,148.2898,82403.0
2022-08-22 15:55:00,162.01,162.05,161.76,161.96,216787.0,148.2715,148.3081,148.0427,148.2257,216787.0
2022-08-23 09:30:00,161.94,162.82,161.35,162.01,169943.0,148.2074,149.0128,147.6674,148.2715,169943.0
2022-08-23 09:35:00,162.0,162.47,160.74,161.12,99324.0,148.2623,148.6924,147.1092,147.4569,99324.0
2022-08-23 09:40:00,161.1,161.16,160.33,160.65,69366.0,147.4386,147.4935,146.7339,147.0268,69366.0
2022-08-23 09:45:00,160.65,161.29,160.55,161.2,38766.0,147.0268,147.6125,146.9353,147.5301,38766.0
2022-08-23 09:50:00,161.21,161.92,161.21,161.8,81839.0,147.5393,148.1891,147.5393,148.0793,81839.0
2022-08-23 09:55:00,161.82,162.18,161.74,161.99,44501.0,148.0976,148.427,148.0244,148.2532,44501.0
2022-08-23 10:00:00,161.99,162.45,161.52,161.62,36242.0,148.2532,148.6741,147.823,147.9145,36242.0
2022-08-23 10:05:00,161.71,161.87,161.41,161.86,22707.0,147.9969,148.1433,147.7223,148.1342,22707.0
2022-08-23 10:10:00,161.82,162.23,161.75,162.16,29582.0,148.0976,148.4728,148.0335,148.4087,29582.0
2022-08-23 10:15:00,162.16,162.21,161.84,161.99,25120.0,148.4087,148.4545,148.1159,148.2532,25120.0
2022-08-23 10:20:00,162.03,162.39,161.97,161.97,31562.0,148.2898,148.6192,148.2348,148.2348,31562.0
2022-08-23 10:25:00,161.94,162.16,161.5,161.5,26584.0,148.2074,148.4087,147.8047,147.8047,26584.0
2022-08-23 10:30:00,161.49,161.76,161.24,161.65,26184.0,147.7956,148.0427,147.5668,147.942,26184.0
2022-08-23 10:35:00,161.64,161.68,161.15,161.19,28065.0,147.9328,147.9694,147.4844,147.521,28065.0
2022-08-23 10:40:00,161.17,161.17,160.69,161.08,33085.0,147.5027,147.5027,147.0634,147.4203,33085.0
2022-08-23 10:45:00,161.0,161.27,160.81,161.24,17902.0,147.3471,147.5942,147.1732,147.5668,17902.0
2022-08-23 10:50:00,161.2,161.26,160.8,160.87,37989.0,147.5301,147.5851,147.1641,147.2281,37989.0
2022-08-23 10:55:00,160.8,160.8,160.54,160.71,27549.0,147.1641,147.1641,146.9261,147.0817,27549.0
2022-08-23 11:00:00,160.74,160.76,160.28,160.44,34989.0,147.1092,147.1275,146.6882,146.8346,34989.0
2022-08-23 11:05:00,160.4,160.49,160.15,160.41,28341.0,146.798,146.8804,146.5692,146.8071,28341.0
2022-08-23 11:10:00,160.4,160.7,160.32,160.66,23258.0,146.798,147.0725,146.7248,147.0359,23258.0
2022-08-23 11:15:00,160.63,161.0,160.54,160.89,32402.0,147.0085,147.3471,146.9261,147.2464,32402.0
2022-08-23 11:20:00,160.89,161.06,160.65,160.9,19776.0,147.2464,147.402,147.0268,147.2556,19776.0
2022-08-23 11:25:00,160.91,160.97,160.58,160.59,10232.0,147.2647,147.3196,146.9627,146.9719,10232.0
2022-08-23 11:30:00,160.6,160.72,160.53,160.72,19888.0,146.981,147.0908,146.917,147.0908,19888.0
2022-08-23 11:35:00,160.79,161.08,160.79,160.91,9909.0,147.1549,147.4203,147.1549,147.2647,9909.0
2022-08-23 11:40:00,160.93,160.93,160.59,160.83,13739.0,147.283,147.283,146.9719,147.1915,13739.0
2022-08-23 11:45:00,160.85,160.94,160.66,160.69,22123.0,147.2098,147.2922,147.0359,147.0634,22123.0
2022-08-23 11:50:00,160.72,160.78,160.51,160.55,18431.0,147.0908,147.1458,146.8987,146.9353,18431.0
2022-08-23 11:55:00,160.51,160.52,160.34,160.4,25568.0,146.8987,146.9078,146.7431,146.798,25568.0
2022-08-23 12:00:00,160.37,160.61,160.36,160.55,25769.0,146.7705,146.9902,146.7614,146.9353,25769.0
2022-08-23 12:05:00,160.56,160.93,160.47,160.93,26816.0,146.9444,147.283,146.862,147.283,26816.0
2022-08-23 12:10:00,160.89,160.98,160.71,160.89,29965.0,147.2464,147.3288,147.0817,147.2464,29965.0
2022-08-23 12:15:00,160.87,160.91,160.72,160.73,8843.0,147.2281,147.2647,147.0908,147.1,8843.0
2022-08-23 12:20:00,160.77,160.78,160.61,160.62,17926.0,147.1366,147.1458,146.9902,146.9993,17926.0
2022-08-23 12:25:00,160.62,160.9,160.62,160.83,18539.0,146.9993,147.2556,146.9993,147.1915,18539.0
2022-08-23 12:30:00,160.8,161.29,160.8,161.29,26692.0,147.1641,147.6125,147.1641,147.6125,26692.0
2022-08-23 12:35:00,161.31,161.76,161.31,161.65,31035.0,147.6308,148.0427,147.6308,147.942,31035.0
2022-08-23 12:40:00,161.66,161.82,161.53,161.81,25954.0,147.9511,148.0976,147.8322,148.0884,25954.0
2022-08-23 12:45:00,161.8,161.83,161.45,161.46,16406.0,148.0793,148.1067,147.7589,147.7681,16406.0
2022-08-23 12:50:00,161.47,161.65,161.43,161.64,11346.0,147.7772,147.942,147.7406,147.9328,11346.0
2022-08-23 12:55:00,161.62,161.71,161.53,161.65,13614.0,147.9145,147.9969,147.8322,147.942,13614.0
2022-08-23 13:00:00,161.62,161.66,161.38,161.52,10709.0,147.9145,147.9511,147.6949,147.823,10709.0
2022-08-23 13:05:00,161.51,161.68,161.47,161.65,12871.0,147.8139,147.9694,147.7772,147.942,12871.0
2022-08-23 13:10:00,161.71,161.8,161.58,161.76,13518.0,147.9969,148.0793,147.8779,148.0427,13518.0
2022-08-23 13:15:00,161.74,161.9,161.56,161.59,17684.0,148.0244,148.1708,147.8596,147.8871,17684.0
2022-08-23 13:20:00,161.59,161.67,161.46,161.46,16525.0,147.8871,147.9603,147.7681,147.7681,16525.0
2022-08-23 13:25:00,161.48,161.93,161.48,161.84,13097.0,147.7864,148.1982,147.7864,148.1159,13097.0
2022-08-23 13:30:00,161.86,162.05,161.85,161.98,15548.0,148.1342,148.3081,148.125,148.244,15548.0
2022-08-23 13:35:00,162.0,162.0,161.55,161.62,13088.0,148.2623,148.2623,147.8505,147.9145,13088.0
2022-08-23 13:40:00,161.64,161.71,161.48,161.5,10840.0,147.9328,147.9969,147.7864,147.8047,10840.0
2022-08-23 13:45:00,161.53,161.59,161.4,161.41,10580.0,147.8322,147.8871,147.7132,147.7223,10580.0
2022-08-23 13:50:00,161.4,161.4,161.07,161.18,17536.0,147.7132,147.7132,147.4112,147.5118,17536.0
2022-08-23 13:55:00,161.17,161.46,161.16,161.39,11237.0,147.5027,147.7681,147.4935,147.704,11237.0
2022-08-23 14:00:00,161.37,161.37,161.09,161.28,11670.0,147.6857,147.6857,147.4295,147.6034,11670.0
2022-08-23 14:05:00,161.26,161.46,161.25,161.4,15663.0,147.5851,147.7681,147.5759,147.7132,15663.0
2022-08-23 14:10:00,161.4,161.71,161.32,161.71,11806.0,147.7132,147.9969,147.64,147.9969,11806.0
2022-08-23 14:15:00,161.71,162.04,161.71,162.03,14210.0,147.9969,148.2989,147.9969,148.2898,14210.0
2022-08-23 14:20:00,162.0,162.11,161.96,162.05,26700.0,148.2623,148.363,148.2257,148.3081,26700.0
2022-08-23 14:25:00,162.05,162.09,161.92,162.08,10453.0,148.3081,148.3447,148.1891,148.3355,10453.0
2022-08-23 14:30:00,162.09,162.11,161.94,161.98,11358.0,148.3447,148.363,148.2074,148.244,11358.0
2022-08-23 14:35:00,161.99,162.01,161.88,161.97,11754.0,148.2532,148.2715,148.1525,148.2348,11754.0
2022-08-23 14:40:00,161.95,162.06,161.86,162.04,14162.0,148.2165,148.3172,148.1342,148.2989,14162.0
2022-08-23 14:45:00,162.03,162.03,161.9,161.96,11990.0,148.2898,148.2898,148.1708,148.2257,11990.0
2022-08-23 14:50:00,161.97,162.03,161.87,161.91,25472.0,148.2348,148.2898,148.1433,148.1799,25472.0
2022-08-23 14:55:00,161.91,161.95,161.81,161.91,15101.0,148.1799,148.2165,148.0884,148.1799,15101.0
2022-08-23 15:00:00,161.87,162.22,161.87,162.22,17134.0,148.1433,148.4636,148.1433,148.4636,17134.0
2022-08-23 15:05:00,162.2,162.35,162.07,162.34,15249.0,148.4453,148.5826,148.3264,148.5735,15249.0
2022-08-23 15:10:00,162.32,162.39,162.14,162.14,27775.0,148.5552,148.6192,148.3904,148.3904,27775.0
2022-08-23 15:15:00,162.17,162.34,162.16,162.33,15551.0,148.4179,148.5735,148.4087,148.5643,15551.0
2022-08-23 15:20:00,162.33,162.53,162.28,162.42,38723.0,148.5643,148.7474,148.5186,148.6467,38723.0
2022-08-23 15:25:00,162.42,162.42,162.23,162.38,31684.0,148.6467,148.6467,148.4728,148.6101,31684.0
2022-08-23 15:30:00,162.41,162.41,162.22,162.31,29437.0,148.6375,148.6375,148.4636,148.546,29437.0
2022-08-23 15:35:00,162.33,162.37,162.25,162.31,37616.0,148.5643,148.6009,148.4911,148.546,37616.0
2022-08-23 15:40:00,162.3,162.51,162.27,162.42,31169.0,148.5369,148.7291,148.5094,148.6467,31169.0
2022-08-23 15:45:00,162.42,162.42,162.15,162.34,33606.0,148.6467,148.6467,148.3996,148.5735,33606.0
2022-08-23 15:50:00,162.32,162.32,162.06,162.09,68621.0,148.5552,148.5552,148.3172,148.3447,68621.0
2022-08-23 15:55:00,162.08,162.31,161.95,162.01,143300.0,148.3355,148.546,148.2165,148.2715,143300.0
2022-08-24 09:30:00,162.07,162.1,159.72,159.97,94430.0,148.3264,148.3538,146.1756,146.4044,94430.0
2022-08-24 09:35:00,159.97,161.75,159.9,161.67,47556.0,146.4044,148.0335,146.3404,147.9603,47556.0
2022-08-24 09:40:00,161.69,161.83,161.52,161.69,18368.0,147.9786,148.1067,147.823,147.9786,18368.0
2022-08-24 09:45:00,161.62,162.36,161.45,162.12,35034.0,147.9145,148.5918,147.7589,148.3721,35034.0
2022-08-24 09:50:00,162.1,162.37,161.85,162.11,34897.0,148.3538,148.6009,148.125,148.363,34897.0
2022-08-24 09:55:00,161.92,162.0,161.56,161.92,21100.0,148.1891,148.2623,147.8596,148.1891,21100.0
2022-08-24 10:00:00,161.97,162.58,161.7,161.8,34830.0,148.2348,148.7931,147.9877,148.0793,34830.0
2022-08-24 10:05:00,161.83,162.6,161.73,162.26,24352.0,148.1067,148.8114,148.0152,148.5003,24352.0
2022-08-24 10:10:00,162.21,162.5,162.16,162.45,15724.0,148.4545,148.7199,148.4087,148.6741,15724.0
2022-08-24 10:15:00,162.41,162.83,162.24,162.83,23136.0,148.6375,149.0219,148.482,149.0219,23136.0
2022-08-24 10:20:00,162.84,163.17,162.81,163.08,23653.0,149.0311,149.3331,149.0036,149.2507,23653.0
2022-08-24 10:25:00,163.12,163.37,162.93,163.01,26525.0,149.2873,149.5161,149.1134,149.1867,26525.0
2022-08-24 10:30:00,163.08,163.28,162.93,163.21,14898.0,149.2507,149.4338,149.1134,149.3697,14898.0
2022-08-24 10:35:00,163.22,163.61,163.19,163.25,18296.0,149.3788,149.7358,149.3514,149.4063,18296.0
2022-08-24 10:40:00,163.16,163.2,162.47,162.92,32784.0,149.3239,149.3605,148.6924,149.1043,32784.0
2022-08-24 10:45:00,162.94,163.11,162.76,163.11,19639.0,149.1226,149.2782,148.9579,149.2782,19639.0
2022-08-24 10:50:00,163.1,163.23,162.91,163.14,8346.0,149.269,149.388,149.0951,149.3056,8346.0
2022-08-24 10:55:00,163.08,163.13,162.98,163.03,10818.0,149.2507,149.2965,149.1592,149.205,10818.0
2022-08-24 11:00:00,163.03,163.2,162.99,163.09,15560.0,149.205,149.3605,149.1684,149.2599,15560.0
2022-08-24 11:05:00,163.15,163.2,162.95,163.13,12073.0,149.3148,149.3605,149.1317,149.2965,12073.0
2022-08-24 11:10:00,163.09,163.63,163.06,163.63,19414.0,149.2599,149.7541,149.2324,149.7541,19414.0
2022-08-24 11:15:00,163.64,164.18,163.64,163.91,40490.0,149.7632,150.2574,149.7632,150.0103,40490.0
2022-08-24 11:20:00,163.88,163.88,163.65,163.81,11204.0,149.9829,149.9829,149.7724,149.9188,11204.0
2022-08-24 11:25:00,163.78,163.82,163.64,163.69,9029.0,149.8914,149.928,149.7632,149.809,9029.0
2022-08-24 11:30:00,163.72,163.73,163.38,163.5,14004.0,149.8364,149.8456,149.5253,149.6351,14004.0
2022-08-24 11:35:00,163.54,163.83,163.53,163.81,10531.0,149.6717,149.9371,149.6626,149.9188,10531.0
2022-08-24 11:40:00,163.82,164.06,163.79,164.06,8388.0,149.928,150.1476,149.9005,150.1476,8388.0
2022-08-24 11:45:00,164.06,164.15,164.02,164.13,24481.0,150.1476,150.23,150.111,150.2117,24481.0
2022-08-24 11:50:00,164.13,164.54,164.12,164.46,29788.0,150.2117,150.5869,150.2025,150.5137,29788.0
2022-08-24 11:55:00,164.47,164.53,164.25,164.3,18722.0,150.5228,150.5778,150.3215,150.3673,18722.0
2022-08-24 12:00:00,164.27,164.39,164.17,164.21,13110.0,150.3398,150.4496,150.2483,150.2849,13110.0
2022-08-24 12:05:00,164.23,164.25,164.08,164.2,12117.0,150.3032,150.3215,150.1659,150.2757,12117.0
2022-08-24 12:10:00,164.2,164.4,164.18,164.28,11564.0,150.2757,150.4588,150.2574,150.349,11564.0
2022-08-24 12:15:00,164.29,164.41,164.23,164.29,14406.0,150.3581,150.4679,150.3032,150.3581,14406.0
2022-08-24 12:20:00,164.23,164.32,163.93,163.96,10593.0,150.3032,150.3856,150.0286,150.0561,10593.0
2022-08-24 12:25:00,163.98,164.13,163.95,164.04,11348.0,150.0744,150.2117,150.0469,150.1293,11348.0
2022-08-24 12:30:00,164.0,164.0,163.79,163.92,9822.0,150.0927,150.0927,149.9005,150.0195,9822.0
2022-08-24 12:35:00,163.93,163.93,163.57,163.63,17858.0,150.0286,150.0286,149.6992,149.7541,17858.0
2022-08-24 12:40:00,163.62,163.72,163.38,163.47,23262.0,149.7449,149.8364,149.5253,149.6076,23262.0
2022-08-24 12:45:00,163.46,163.73,163.44,163.64,10979.0,149.5985,149.8456,149.5802,149.7632,10979.0
2022-08-24 12:50:00,163.66,163.77,163.53,163.72,12150.0,149.7815,149.8822,149.6626,149.8364,12150.0
2022-08-24 12:55:00,163.76,163.85,163.67,163.7,6378.0,149.8731,149.9554,149.7907,149.8181,6378.0
2022-08-24 13:00:00,163.72,163.88,163.69,163.83,9743.0,149.8364,149.9829,149.809,149.9371,9743.0
2022-08-24 13:05:00,163.85,164.23,163.83,164.21,16160.0,149.9554,150.3032,149.9371,150.2849,16160.0
2022-08-24 13:10:00,164.2,164.22,164.07,164.15,15334.0,150.2757,150.294,150.1568,150.23,15334.0
2022-08-24 13:15:00,164.13,164.14,163.94,163.98,11803.0,150.2117,150.2208,150.0378,150.0744,11803.0
2022-08-24 13:20:00,163.94,163.94,163.69,163.83,12752.0,150.0378,150.0378,149.809,149.9371,12752.0
2022-08-24 13:25:00,163.79,163.82,163.51,163.59,13231.0,149.9005,149.928,149.6443,149.7175,13231.0
2022-08-24 13:30:00,163.57,163.59,163.32,163.53,12024.0,149.6992,149.7175,149.4704,149.6626,12024.0
2022-08-24 13:35:00,163.53,163.73,163.5,163.73,13197.0,149.6626,149.8456,149.6351,149.8456,13197.0
2022-08-24 13:40:00,163.71,163.79,163.48,163.79,12193.0,149.8273,149.9005,149.6168,149.9005,12193.0
2022-08-24 13:45:00,163.82,163.83,163.63,163.77,9947.0,149.928,149.9371,149.7541,149.8822,9947.0
2022-08-24 13:50:00,163.8,163.89,163.78,163.78,9502.0,149.9097,149.992,149.8914,149.8914,9502.0
2022-08-24 13:55:00,163.78,163.8,163.72,163.77,8379.0,149.8914,149.9097,149.8364,149.8822,8379.0
2022-08-24 14:00:00,163.78,163.89,163.7,163.84,12528.0,149.8914,149.992,149.8181,149.9463,12528.0
2022-08-24 14:05:00,163.82,163.91,163.73,163.87,8438.0,149.928,150.0103,149.8456,149.9737,8438.0
2022-08-24 14:10:00,163.85,163.93,163.77,163.89,14809.0,149.9554,150.0286,149.8822,149.992,14809.0
2022-08-24 14:15:00,163.88,163.94,163.53,163.59,20703.0,149.9829,150.0378,149.6626,149.7175,20703.0
2022-08-24 14:20:00,163.57,163.58,163.27,163.39,13302.0,149.6992,149.7083,149.4246,149.5344,13302.0
2022-08-24 14:25:00,163.4,163.44,163.29,163.41,12589.0,149.5436,149.5802,149.4429,149.5527,12589.0
2022-08-24 14:30:00,163.43,163.43,163.24,163.34,14552.0,149.571,149.571,149.3972,149.4887,14552.0
2022-08-24 14:35:00,163.32,163.36,163.22,163.32,8922.0,149.4704,149.507,149.3788,149.4704,8922.0
2022-08-24 14:40:00,163.33,163.36,163.19,163.19,11165.0,149.4795,149.507,149.3514,149.3514,11165.0
2022-08-24 14:45:00,163.19,163.22,163.03,163.1,14307.0,149.3514,149.3788,149.205,149.269,14307.0
2022-08-24 14:50:00,163.12,163.12,162.93,163.09,14400.0,149.2873,149.2873,149.1134,149.2599,14400.0
2022-08-24 14:55:00,163.11,163.19,162.98,163.14,10388.0,149.2782,149.3514,149.1592,149.3056,10388.0
2022-08-24 15:00:00,163.14,163.25,162.98,163.25,20240.0,149.3056,149.4063,149.1592,149.4063,20240.0
2022-08-24 15:05:00,163.27,163.37,163.23,163.31,22768.0,149.4246,149.5161,149.388,149.4612,22768.0
2022-08-24 15:10:00,163.31,163.56,163.25,163.56,12740.0,149.4612,149.69,149.4063,149.69,12740.0
2022-08-24 15:15:00,163.57,163.64,163.44,163.49,14877.0,149.6992,149.7632,149.5802,149.626,14877.0
2022-08-24 15:20:00,163.48,163.52,163.4,163.47,14566.0,149.6168,149.6534,149.5436,149.6076,14566.0
2022-08-24 15:25:00,163.46,163.46,163.21,163.27,13758.0,149.5985,149.5985,149.3697,149.4246,13758.0
2022-08-24 15:30:00,163.26,163.34,163.15,163.28,31419.0,149.4155,149.4887,149.3148,149.4338,31419.0
2022-08-24 15:35:00,163.3,163.49,163.29,163.46,17422.0,149.4521,149.626,149.4429,149.5985,17422.0
2022-08-24 15:40:00,163.47,163.51,163.38,163.5,28769.0,149.6076,149.6443,149.5253,149.6351,28769.0
2022-08-24 15:45:00,163.48,163.72,163.48,163.71,40294.0,149.6168,149.8364,149.6168,149.8273,40294.0
2022-08-24 15:50:00,163.7,163.76,163.57,163.58,76895.0,149.8181,149.8731,149.6992,149.7083,76895.0
2022-08-24 15:55:00,163.58,163.59,162.96,163.16,211325.0,149.7083,149.7175,149.1409,149.3239,211325.0
2022-08-25 09:30:00,162.63,163.61,161.6,163.38,75692.0,148.8389,149.7358,147.8962,149.5253,75692.0
2022-08-25 09:35:00,163.5,163.87,163.14,163.22,10156.0,149.6351,149.9737,149.3056,149.3788,10156.0
2022-08-25 09:40:00,163.13,163.65,162.67,162.67,21624.0,149.2965,149.7724,148.8755,148.8755,21624.0
2022-08-25 09:45:00,162.52,163.1,162.43,162.9,14848.0,148.7382,149.269,148.6558,149.086,14848.0
2022-08-25 09:50:00,162.87,163.74,162.71,163.74,27797.0,149.0585,149.8548,148.9121,149.8548,27797.0
2022-08-25 09:55:00,163.68,164.12,163.57,164.04,25936.0,149.7998,150.2025,149.6992,150.1293,25936.0
2022-08-25 10:00:00,164.11,165.32,164.1,165.32,56191.0,150.1934,151.3008,150.1842,151.3008,56191.0
2022-08-25 10:05:00,165.38,165.78,165.1,165.44,44655.0,151.3557,151.7218,151.0994,151.4106,44655.0
2022-08-25 10:10:00,165.42,165.47,164.56,164.72,27898.0,151.3923,151.438,150.6052,150.7516,27898.0
2022-08-25 10:15:00,164.72,165.1,164.66,164.94,30651.0,150.7516,151.0994,150.6967,150.953,30651.0
2022-08-25 10:20:00,165.0,165.65,164.9,165.63,37617.0,151.0079,151.6028,150.9164,151.5845,37617.0
2022-08-25 10:25:00,165.64,165.75,165.09,165.34,17895.0,151.5936,151.6943,151.0903,151.3191,17895.0
2022-08-25 10:30:00,165.35,166.14,165.34,165.88,54311.0,151.3282,152.0512,151.3191,151.8133,54311.0
2022-08-25 10:35:00,165.83,166.34,165.73,166.25,40528.0,151.7675,152.2343,151.676,152.1519,40528.0
2022-08-25 10:40:00,166.31,166.58,166.24,166.44,20928.0,152.2068,152.4539,152.1427,152.3258,20928.0
2022-08-25 10:45:00,166.41,166.47,166.09,166.27,18797.0,152.2983,152.3532,152.0055,152.1702,18797.0
2022-08-25 10:50:00,166.27,166.8,166.27,166.39,53849.0,152.1702,152.6553,152.1702,152.28,53849.0
2022-08-25 10:55:00,166.44,166.6,166.0,166.27,33757.0,152.3258,152.4722,151.9231,152.1702,33757.0
2022-08-25 11:00:00,166.25,166.3,165.91,165.92,24114.0,152.1519,152.1977,151.8407,151.8499,24114.0
2022-08-25 11:05:00,165.91,165.91,165.48,165.53,35264.0,151.8407,151.8407,151.4472,151.493,35264.0
2022-08-25 11:10:00,165.54,165.82,165.5,165.56,15823.0,151.5021,151.7584,151.4655,151.5204,15823.0
2022-08-25 11:15:00,165.5,165.57,165.15,165.29,20650.0,151.4655,151.5296,151.1452,151.2733,20650.0
2022-08-25 11:20:00,165.28,165.29,165.01,165.21,9823.0,151.2642,151.2733,151.0171,151.2001,9823.0
2022-08-25 11:25:00,165.12,165.7,165.11,165.47,16278.0,151.1177,151.6485,151.1086,151.438,16278.0
2022-08-25 11:30:00,165.48,165.59,165.38,165.49,10316.0,151.4472,151.5479,151.3557,151.4563,10316.0
2022-08-25 11:35:00,165.5,165.9,165.48,165.82,15093.0,151.4655,151.8316,151.4472,151.7584,15093.0
2022-08-25 11:40:00,165.81,166.31,165.78,166.21,22561.0,151.7492,152.2068,151.7218,152.1153,22561.0
2022-08-25 11:45:00,166.22,166.25,165.88,165.88,28448.0,152.1244,152.1519,151.8133,151.8133,28448.0
2022-08-25 11:50:00,165.92,165.96,165.6,165.72,17423.0,151.8499,151.8865,151.557,151.6668,17423.0
2022-08-25 11:55:00,165.73,165.98,165.54,165.97,14382.0,151.676,151.9048,151.5021,151.8956,14382.0
2022-08-25 12:00:00,165.99,166.06,165.77,165.91,11011.0,151.9139,151.978,151.7126,151.8407,11011.0
2022-08-25 12:05:00,165.93,166.15,165.82,165.94,11650.0,151.859,152.0604,151.7584,151.8682,11650.0
2022-08-25 12:10:00,165.91,166.0,165.61,165.66,17598.0,151.8407,151.9231,151.5662,151.6119,17598.0
2022-08-25 12:15:00,165.68,165.81,165.63,165.76,13798.0,151.6302,151.7492,151.5845,151.7035,13798.0
2022-08-25 12:20:00,165.75,165.8,165.6,165.76,16565.0,151.6943,151.7401,151.557,151.7035,16565.0
2022-08-25 12:25:00,165.79,166.02,165.76,165.9,30920.0,151.7309,151.9414,151.7035,151.8316,30920.0
2022-08-25 12:30:00,165.86,165.86,165.5,165.56,8791.0,151.795,151.795,151.4655,151.5204,8791.0
2022-08-25 12:35:00,165.58,165.66,165.33,165.46,11013.0,151.5387,151.6119,151.3099,151.4289,11013.0
2022-08-25 12:40:00,165.47,165.7,165.46,165.62,12349.0,151.438,151.6485,151.4289,151.5753,12349.0
2022-08-25 12:45:00,165.6,165.64,165.25,165.32,11217.0,151.557,151.5936,151.2367,151.3008,11217.0
2022-08-25 12:50:00,165.34,165.48,165.27,165.29,6059.0,151.3191,151.4472,151.255,151.2733,6059.0
2022-08-25 12:55:00,165.33,165.51,165.27,165.46,8308.0,151.3099,151.4747,151.255,151.4289,8308.0
2022-08-25 13:00:00,165.42,165.74,165.41,165.65,14986.0,151.3923,151.6851,151.3831,151.6028,14986.0
2022-08-25 13:05:00,165.62,165.73,165.48,165.53,8138.0,151.5753,151.676,151.4472,151.493,8138.0
2022-08-25 13:10:00,165.56,165.7,165.38,165.7,14133.0,151.5204,151.6485,151.3557,151.6485,14133.0
2022-08-25 13:15:00,165.72,165.86,165.6,165.85,9083.0,151.6668,151.795,151.557,151.7858,9083.0
2022-08-25 13:20:00,165.87,166.18,165.75,166.06,31626.0,151.8041,152.0878,151.6943,151.978,31626.0
2022-08-25 13:25:00,166.07,166.11,165.79,165.93,9616.0,151.9872,152.0238,151.7309,151.859,9616.0
2022-08-25 13:30:00,165.89,166.1,165.84,166.03,11112.0,151.8224,152.0146,151.7767,151.9506,11112.0
2022-08-25 13:35:00,166.03,166.16,165.96,166.13,9772.0,151.9506,152.0695,151.8865,152.0421,9772.0
2022-08-25 13:40:00,166.14,166.23,166.0,166.08,15479.0,152.0512,152.1336,151.9231,151.9963,15479.0
2022-08-25 13:45:00,166.1,166.27,166.01,166.15,9373.0,152.0146,152.1702,151.9323,152.0604,9373.0
2022-08-25 13:50:00,166.11,166.19,165.97,166.1,9334.0,152.0238,152.097,151.8956,152.0146,9334.0
2022-08-25 13:55:00,166.12,166.14,165.98,166.11,11723.0,152.0329,152.0512,151.9048,152.0238,11723.0
2022-08-25 14:00:00,166.11,166.21,165.94,165.95,13645.0,152.0238,152.1153,151.8682,151.8773,13645.0
2022-08-25 14:05:00,165.97,166.03,165.82,166.01,13588.0,151.8956,151.9506,151.7584,151.9323,13588.0
2022-08-25 14:10:00,166.01,166.23,165.92,166.23,12539.0,151.9323,152.1336,151.8499,152.1336,12539.0
2022-08-25 14:15:00,166.22,166.36,166.2,166.3,19870.0,152.1244,152.2526,152.1061,152.1977,19870.0
2022-08-25 14:20:00,166.31,166.31,166.2,166.2,14475.0,152.2068,152.2068,152.1061,152.1061,14475.0
2022-08-25 14:25:00,166.2,166.39,166.1,166.37,17658.0,152.1061,152.28,152.0146,152.2617,17658.0
2022-08-25 14:30:00,166.35,166.38,166.2,166.21,11794.0,152.2434,152.2709,152.1061,152.1153,11794.0
2022-08-25 14:35:00,166.22,166.22,165.95,165.97,15927.0,152.1244,152.1244,151.8773,151.8956,15927.0
2022-08-25 14:40:00,165.96,165.96,165.72,165.84,13576.0,151.8865,151.8865,151.6668,151.7767,13576.0
2022-08-25 14:45:00,165.83,165.86,165.7,165.79,15065.0,151.7675,151.795,151.6485,151.7309,15065.0
2022-08-25 14:50:00,165.77,165.78,165.64,165.71,13331.0,151.7126,151.7218,151.5936,151.6577,13331.0
2022-08-25 14:55:00,165.72,165.95,165.71,165.94,12062.0,151.6668,151.8773,151.6577,151.8682,12062.0
2022-08-25 15:00:00,165.92,166.17,165.88,166.17,8357.0,151.8499,152.0787,151.8133,152.0787,8357.0
2022-08-25 15:05:00,166.19,166.29,166.06,166.12,33996.0,152.097,152.1885,151.978,152.0329,33996.0
2022-08-25 15:10:00,166.11,166.21,165.98,166.18,15732.0,152.0238,152.1153,151.9048,152.0878,15732.0
2022-08-25 15:15:00,166.23,166.3,166.08,166.29,17595.0,152.1336,152.1977,151.9963,152.1885,17595.0
2022-08-25 15:20:00,166.28,166.43,166.26,166.32,22803.0,152.1794,152.3166,152.1611,152.216,22803.0
2022-08-25 15:25:00,166.31,166.41,166.29,166.34,25720.0,152.2068,152.2983,152.1885,152.2343,25720.0
2022-08-25 15:30:00,166.34,166.37,166.11,166.36,26670.0,152.2343,152.2617,152.0238,152.2526,26670.0
2022-08-25 15:35:00,166.38,166.69,166.35,166.65,37134.0,152.2709,152.5546,152.2434,152.518,37134.0
2022-08-25 15:40:00,166.66,166.96,166.64,166.85,47370.0,152.5271,152.8017,152.5088,152.701,47370.0
2022-08-25 15:45:00,166.84,167.01,166.77,166.92,37156.0,152.6919,152.8475,152.6278,152.7651,37156.0
2022-08-25 15:50:00,166.92,167.17,166.87,167.09,77730.0,152.7651,152.9939,152.7193,152.9207,77730.0
2022-08-25 15:55:00,167.09,167.52,167.07,167.52,181803.0,152.9207,153.3142,152.9024,153.3142,181803.0
2022-08-26 09:30:00,168.01,168.12,167.41,167.89,60795.0,153.7627,153.8633,153.2135,153.6528,60795.0
2022-08-26 09:35:00,167.88,167.88,166.77,167.75,37261.0,153.6437,153.6437,152.6278,153.5247,37261.0
2022-08-26 09:40:00,167.68,167.68,166.96,167.19,43832.0,153.4606,153.4606,152.8017,153.0122,43832.0
2022-08-26 09:45:00,167.18,167.35,166.7,166.71,34333.0,153.003,153.1586,152.5637,152.5729,34333.0
2022-08-26 09:50:00,166.6,166.77,166.43,166.75,30596.0,152.4722,152.6278,152.3166,152.6095,30596.0
2022-08-26 09:55:00,166.8,167.23,166.6,167.15,26379.0,152.6553,153.0488,152.4722,152.9756,26379.0
2022-08-26 10:00:00,167.05,167.07,164.94,164.94,58980.0,152.8841,152.9024,150.953,150.953,58980.0
2022-08-26 10:05:00,164.83,166.94,164.77,166.86,37365.0,150.8523,152.7834,150.7974,152.7102,37365.0
2022-08-26 10:10:00,166.92,167.16,166.25,166.73,21927.0,152.7651,152.9847,152.1519,152.5912,21927.0
2022-08-26 10:15:00,166.78,166.88,166.07,166.16,14310.0,152.637,152.7285,151.9872,152.0695,14310.0
2022-08-26 10:20:00,166.25,166.25,165.41,165.53,15250.0,152.1519,152.1519,151.3831,151.493,15250.0
2022-08-26 10:25:00,165.57,165.57,164.41,164.85,49603.0,151.5296,151.5296,150.4679,150.8706,49603.0
2022-08-26 10:30:00,164.84,164.84,164.01,164.44,22850.0,150.8615,150.8615,150.1019,150.4954,22850.0
2022-08-26 10:35:00,164.37,164.38,163.84,164.0,31167.0,150.4313,150.4405,149.9463,150.0927,31167.0
2022-08-26 10:40:00,164.03,164.28,163.88,164.09,28008.0,150.1202,150.349,149.9829,150.1751,28008.0
2022-08-26 10:45:00,164.0,164.42,163.67,164.36,34840.0,150.0927,150.4771,149.7907,150.4222,34840.0
2022-08-26 10:50:00,164.29,164.3,163.65,163.9,19175.0,150.3581,150.3673,149.7724,150.0012,19175.0
2022-08-26 10:55:00,163.88,163.88,163.46,163.47,21772.0,149.9829,149.9829,149.5985,149.6076,21772.0
2022-08-26 11:00:00,163.41,163.49,163.0,163.0,22211.0,149.5527,149.626,149.1775,149.1775,22211.0
2022-08-26 11:05:00,163.03,163.18,162.72,162.78,36497.0,149.205,149.3422,148.9212,148.9762,36497.0
2022-08-26 11:10:00,162.75,163.2,162.67,163.11,20512.0,148.9487,149.3605,148.8755,149.2782,20512.0
2022-08-26 11:15:00,163.16,163.16,162.66,162.81,30028.0,149.3239,149.3239,148.8663,149.0036,30028.0
2022-08-26 11:20:00,162.82,163.1,162.59,163.1,30386.0,149.0128,149.269,148.8023,149.269,30386.0
2022-08-26 11:25:00,163.04,163.28,162.94,163.08,20237.0,149.2141,149.4338,149.1226,149.2507,20237.0
2022-08-26 11:30:00,163.1,163.14,162.87,163.1,22288.0,149.269,149.3056,149.0585,149.269,22288.0
2022-08-26 11:35:00,163.13,163.14,162.8,163.02,26849.0,149.2965,149.3056,148.9945,149.1958,26849.0
2022-08-26 11:40:00,163.0,163.14,162.75,162.89,22549.0,149.1775,149.3056,148.9487,149.0768,22549.0
2022-08-26 11:45:00,162.92,163.17,162.89,162.95,10846.0,149.1043,149.3331,149.0768,149.1317,10846.0
2022-08-26 11:50:00,163.0,163.07,162.78,163.07,17019.0,149.1775,149.2416,148.9762,149.2416,17019.0
2022-08-26 11:55:00,163.03,163.05,162.66,162.66,27098.0,149.205,149.2233,148.8663,148.8663,27098.0
2022-08-26 12:00:00,162.68,162.68,162.24,162.26,19528.0,148.8846,148.8846,148.482,148.5003,19528.0
2022-08-26 12:05:00,162.25,162.52,162.18,162.36,23510.0,148.4911,148.7382,148.427,148.5918,23510.0
2022-08-26 12:10:00,162.35,162.62,162.27,162.61,14699.0,148.5826,148.8297,148.5094,148.8206,14699.0
2022-08-26 12:15:00,162.59,162.59,162.27,162.31,13450.0,148.8023,148.8023,148.5094,148.546,13450.0
2022-08-26 12:20:00,162.32,162.32,162.01,162.01,14802.0,148.5552,148.5552,148.2715,148.2715,14802.0
2022-08-26 12:25:00,162.04,162.26,162.03,162.26,15467.0,148.2989,148.5003,148.2898,148.5003,15467.0
2022-08-26 12:30:00,162.28,162.28,162.02,162.09,11748.0,148.5186,148.5186,148.2806,148.3447,11748.0
2022-08-26 12:35:00,162.09,162.18,161.87,162.0,20015.0,148.3447,148.427,148.1433,148.2623,20015.0
2022-08-26 12:40:00,161.98,162.32,161.92,162.03,13058.0,148.244,148.5552,148.1891,148.2898,13058.0
2022-08-26 12:45:00,162.04,162.21,161.92,162.17,7634.0,148.2989,148.4545,148.1891,148.4179,7634.0
2022-08-26 12:50:00,162.16,162.2,162.0,162.11,11231.0,148.4087,148.4453,148.2623,148.363,11231.0
2022-08-26 12:55:00,162.11,162.29,162.01,162.24,12637.0,148.363,148.5277,148.2715,148.482,12637.0
2022-08-26 13:00:00,162.22,162.28,162.05,162.1,7097.0,148.4636,148.5186,148.3081,148.3538,7097.0
2022-08-26 13:05:00,162.08,162.27,162.08,162.13,12605.0,148.3355,148.5094,148.3355,148.3813,12605.0
2022-08-26 13:10:00,162.13,162.15,161.86,161.95,16676.0,148.3813,148.3996,148.1342,148.2165,16676.0
2022-08-26 13:15:00,162.0,162.19,161.88,161.93,11735.0,148.2623,148.4362,148.1525,148.1982,11735.0
2022-08-26 13:20:00,161.91,162.15,161.91,162.03,21941.0,148.1799,148.3996,148.1799,148.2898,21941.0
2022-08-26 13:25:00,162.02,162.13,161.96,161.96,11835.0,148.2806,148.3813,148.2257,148.2257,11835.0
2022-08-26 13:30:00,161.96,162.01,161.85,161.93,37925.0,148.2257,148.2715,148.125,148.1982,37925.0
2022-08-26 13:35:00,161.91,162.0,161.75,161.8,19752.0,148.1799,148.2623,148.0335,148.0793,19752.0
2022-08-26 13:40:00,161.8,161.82,161.59,161.69,29317.0,148.0793,148.0976,147.8871,147.9786,29317.0
2022-08-26 13:45:00,161.69,161.82,161.62,161.62,12796.0,147.9786,148.0976,147.9145,147.9145,12796.0
2022-08-26 13:50:00,161.62,161.8,161.5,161.78,15117.0,147.9145,148.0793,147.8047,148.061,15117.0
2022-08-26 13:55:00,161.77,162.01,161.77,161.87,11082.0,148.0518,148.2715,148.0518,148.1433,11082.0
2022-08-26 14:00:00,161.87,161.98,161.76,161.83,9369.0,148.1433,148.244,148.0427,148.1067,9369.0
2022-08-26 14:05:00,161.79,161.97,161.78,161.81,9408.0,148.0701,148.2348,148.061,148.0884,9408.0
2022-08-26 14:10:00,161.79,161.89,161.7,161.78,11301.0,148.0701,148.1616,147.9877,148.061,11301.0
2022-08-26 14:15:00,161.78,161.84,161.54,161.64,16496.0,148.061,148.1159,147.8413,147.9328,16496.0
2022-08-26 14:20:00,161.63,161.86,161.63,161.74,13898.0,147.9237,148.1342,147.9237,148.0244,13898.0
2022-08-26 14:25:00,161.77,161.94,161.71,161.81,12910.0,148.0518,148.2074,147.9969,148.0884,12910.0
2022-08-26 14:30:00,161.8,161.85,161.68,161.79,13154.0,148.0793,148.125,147.9694,148.0701,13154.0
2022-08-26 14:35:00,161.78,161.84,161.58,161.62,15905.0,148.061,148.1159,147.8779,147.9145,15905.0
2022-08-26 14:40:00,161.62,161.69,161.55,161.65,12075.0,147.9145,147.9786,147.8505,147.942,12075.0
2022-08-26 14:45:00,161.64,161.75,161.56,161.62,13026.0,147.9328,148.0335,147.8596,147.9145,13026.0
2022-08-26 14:50:00,161.61,161.67,161.47,161.54,19098.0,147.9054,147.9603,147.7772,147.8413,19098.0
2022-08-26 14:55:00,161.53,161.65,161.44,161.58,35263.0,147.8322,147.942,147.7498,147.8779,35263.0
2022-08-26 15:00:00,161.58,161.79,161.57,161.71,17752.0,147.8779,148.0701,147.8688,147.9969,17752.0
2022-08-26 15:05:00,161.73,161.81,161.61,161.67,18236.0,148.0152,148.0884,147.9054,147.9603,18236.0
2022-08-26 15:10:00,161.68,161.75,161.61,161.75,16777.0,147.9694,148.0335,147.9054,148.0335,16777.0
2022-08-26 15:15:00,161.74,162.06,161.74,161.92,17721.0,148.0244,148.3172,148.0244,148.1891,17721.0
2022-08-26 15:20:00,161.91,161.97,161.7,161.73,25174.0,148.1799,148.2348,147.9877,148.0152,25174.0
2022-08-26 15:25:00,161.74,161.87,161.6,161.77,55612.0,148.0244,148.1433,147.8962,148.0518,55612.0
2022-08-26 15:30:00,161.74,161.74,161.27,161.28,37789.0,148.0244,148.0244,147.5942,147.6034,37789.0
2022-08-26 15:35:00,161.28,161.37,161.16,161.29,60827.0,147.6034,147.6857,147.4935,147.6125,60827.0
2022-08-26 15:40:00,161.28,161.31,160.89,160.89,39963.0,147.6034,147.6308,147.2464,147.2464,39963.0
2022-08-26 15:45:00,160.92,161.07,160.74,160.88,56367.0,147.2739,147.4112,147.1092,147.2373,56367.0
2022-08-26 15:50:00,160.88,161.24,160.84,161.06,53797.0,147.2373,147.5668,147.2007,147.402,53797.0
2022-08-26 15:55:00,161.05,161.21,160.6,160.63,167945.0,147.3929,147.5393,146.981,147.0085,167945.0
2022-08-29 09:30:00,159.25,160.27,158.51,160.27,89404.0,145.7455,146.679,145.0683,146.679,89404.0
2022-08-29 09:35:00,160.13,160.25,159.49,159.72,16039.0,146.5509,146.6607,145.9652,146.1756,16039.0
2022-08-29 09:40:00,159.77,160.24,159.4,159.44,20835.0,146.2214,146.6516,145.8828,145.9194,20835.0
2022-08-29 09:45:00,159.43,159.93,159.29,159.6,18866.0,145.9102,146.3678,145.7821,146.0658,18866.0
2022-08-29 09:50:00,159.68,160.2,159.5,159.62,25857.0,146.139,146.6149,145.9743,146.0841,25857.0
2022-08-29 09:55:00,159.62,159.75,159.11,159.16,14326.0,146.0841,146.2031,145.6174,145.6631,14326.0
2022-08-29 10:00:00,159.14,159.37,159.01,159.27,47005.0,145.6448,145.8553,145.5259,145.7638,47005.0
2022-08-29 10:05:00,159.14,159.66,159.02,159.47,11295.0,145.6448,146.1207,145.535,145.9468,11295.0
2022-08-29 10:10:00,159.48,159.62,159.16,159.36,10165.0,145.956,146.0841,145.6631,145.8462,10165.0
2022-08-29 10:15:00,159.33,160.21,159.33,160.12,15022.0,145.8187,146.6241,145.8187,146.5417,15022.0
2022-08-29 10:20:00,160.18,160.21,159.8,159.8,6139.0,146.5966,146.6241,146.2489,146.2489,6139.0
2022-08-29 10:25:00,159.89,159.93,159.57,159.64,22607.0,146.3312,146.3678,146.0384,146.1024,22607.0
2022-08-29 10:30:00,159.61,159.8,159.11,159.12,8003.0,146.075,146.2489,145.6174,145.6265,8003.0
2022-08-29 10:35:00,159.23,159.26,158.97,159.1,17236.0,145.7272,145.7547,145.4892,145.6082,17236.0
2022-08-29 10:40:00,158.99,159.41,158.94,159.41,24408.0,145.5076,145.8919,145.4618,145.8919,24408.0
2022-08-29 10:45:00,159.36,159.43,159.17,159.25,9239.0,145.8462,145.9102,145.6723,145.7455,9239.0
2022-08-29 10:50:00,159.25,159.32,158.74,159.02,16956.0,145.7455,145.8096,145.2788,145.535,16956.0
2022-08-29 10:55:00,158.96,159.0,158.73,158.76,13499.0,145.4801,145.5167,145.2696,145.2971,13499.0
2022-08-29 11:00:00,158.71,159.07,158.71,158.76,15803.0,145.2513,145.5808,145.2513,145.2971,15803.0
2022-08-29 11:05:00,158.79,158.84,158.44,158.69,22150.0,145.3245,145.3703,145.0042,145.233,22150.0
2022-08-29 11:10:00,158.64,158.74,158.41,158.41,23215.0,145.1872,145.2788,144.9767,144.9767,23215.0
2022-08-29 11:15:00,158.36,158.6,158.29,158.29,16576.0,144.931,145.1506,144.8669,144.8669,16576.0
2022-08-29 11:20:00,158.26,158.63,158.21,158.6,28498.0,144.8395,145.1781,144.7937,145.1506,28498.0
2022-08-29 11:25:00,158.59,158.64,158.36,158.38,45346.0,145.1415,145.1872,144.931,144.9493,45346.0
2022-08-29 11:30:00,158.39,158.69,158.16,158.63,15585.0,144.9584,145.233,144.7479,145.1781,15585.0
2022-08-29 11:35:00,158.62,158.99,158.55,158.83,14575.0,145.1689,145.5076,145.1049,145.3611,14575.0
2022-08-29 11:40:00,158.86,158.9,158.51,158.51,16590.0,145.3886,145.4252,145.0683,145.0683,16590.0
2022-08-29 11:45:00,158.47,158.69,158.39,158.69,12131.0,145.0316,145.233,144.9584,145.233,12131.0
2022-08-29 11:50:00,158.7,159.01,158.62,159.01,12060.0,145.2421,145.5259,145.1689,145.5259,12060.0
2022-08-29 11:55:00,159.04,159.15,159.01,159.02,7109.0,145.5533,145.654,145.5259,145.535,7109.0
2022-08-29 12:00:00,159.05,159.4,159.0,159.4,14271.0,145.5625,145.8828,145.5167,145.8828,14271.0
2022-08-29 12:05:00,159.42,159.64,159.23,159.3,13218.0,145.9011,146.1024,145.7272,145.7913,13218.0
2022-08-29 12:10:00,159.28,159.49,159.12,159.22,10167.0,145.773,145.9652,145.6265,145.718,10167.0
2022-08-29 12:15:00,159.19,159.39,159.14,159.37,14092.0,145.6906,145.8736,145.6448,145.8553,14092.0
2022-08-29 12:20:00,159.31,159.34,159.15,159.2,9789.0,145.8004,145.8279,145.654,145.6997,9789.0
2022-08-29 12:25:00,159.2,159.34,159.12,159.22,11869.0,145.6997,145.8279,145.6265,145.718,11869.0
2022-08-29 12:30:00,159.22,159.22,158.96,159.09,11199.0,145.718,145.718,145.4801,145.5991,11199.0
2022-08-29 12:35:00,159.09,159.13,158.94,159.13,9631.0,145.5991,145.6357,145.4618,145.6357,9631.0
2022-08-29 12:40:00,159.13,159.34,159.06,159.32,12096.0,145.6357,145.8279,145.5716,145.8096,12096.0
2022-08-29 12:45:00,159.29,159.78,159.23,159.78,10873.0,145.7821,146.2306,145.7272,146.2306,10873.0
2022-08-29 12:50:00,159.77,159.88,159.65,159.81,8170.0,146.2214,146.3221,146.1116,146.258,8170.0
2022-08-29 12:55:00,159.78,159.78,159.47,159.68,14912.0,146.2306,146.2306,145.9468,146.139,14912.0
2022-08-29 13:00:00,159.74,159.97,159.65,159.7,19158.0,146.194,146.4044,146.1116,146.1573,19158.0
2022-08-29 13:05:00,159.7,159.91,159.7,159.8,8676.0,146.1573,146.3495,146.1573,146.2489,8676.0
2022-08-29 13:10:00,159.79,159.91,159.61,159.8,11889.0,146.2397,146.3495,146.075,146.2489,11889.0
2022-08-29 13:15:00,159.8,159.85,159.53,159.61,23469.0,146.2489,146.2946,146.0018,146.075,23469.0
2022-08-29 13:20:00,159.62,159.73,159.37,159.46,11205.0,146.0841,146.1848,145.8553,145.9377,11205.0
2022-08-29 13:25:00,159.5,159.56,159.36,159.54,7786.0,145.9743,146.0292,145.8462,146.0109,7786.0
2022-08-29 13:30:00,159.51,159.86,159.49,159.81,13158.0,145.9835,146.3038,145.9652,146.258,13158.0
2022-08-29 13:35:00,159.81,160.05,159.79,159.89,14466.0,146.258,146.4777,146.2397,146.3312,14466.0
2022-08-29 13:40:00,159.91,160.38,159.89,160.29,13882.0,146.3495,146.7797,146.3312,146.6973,13882.0
2022-08-29 13:45:00,160.28,160.45,159.95,159.96,18240.0,146.6882,146.8437,146.3861,146.3953,18240.0
2022-08-29 13:50:00,159.96,160.07,159.91,160.04,9230.0,146.3953,146.496,146.3495,146.4685,9230.0
2022-08-29 13:55:00,159.96,160.09,159.96,160.07,8248.0,146.3953,146.5143,146.3953,146.496,8248.0
2022-08-29 14:00:00,159.99,160.01,159.83,159.86,7890.0,146.4228,146.4411,146.2763,146.3038,7890.0
2022-08-29 14:05:00,159.88,160.0,159.86,159.87,8795.0,146.3221,146.4319,146.3038,146.3129,8795.0
2022-08-29 14:10:00,159.81,159.97,159.69,159.72,11086.0,146.258,146.4044,146.1482,146.1756,11086.0
2022-08-29 14:15:00,159.7,159.73,159.55,159.61,11067.0,146.1573,146.1848,146.0201,146.075,11067.0
2022-08-29 14:20:00,159.6,159.72,159.57,159.71,8406.0,146.0658,146.1756,146.0384,146.1665,8406.0
2022-08-29 14:25:00,159.71,159.87,159.55,159.59,10197.0,146.1665,146.3129,146.0201,146.0567,10197.0
2022-08-29 14:30:00,159.59,159.88,159.58,159.88,10989.0,146.0567,146.3221,146.0475,146.3221,10989.0
2022-08-29 14:35:00,159.96,160.09,159.93,159.95,10558.0,146.3953,146.5143,146.3678,146.3861,10558.0
2022-08-29 14:40:00,159.95,160.05,159.94,159.96,9215.0,146.3861,146.4777,146.377,146.3953,9215.0
2022-08-29 14:45:00,159.97,159.97,159.71,159.76,28115.0,146.4044,146.4044,146.1665,146.2123,28115.0
2022-08-29 14:50:00,159.74,159.74,159.54,159.69,14555.0,146.194,146.194,146.0109,146.1482,14555.0
2022-08-29 14:55:00,159.69,159.86,159.42,159.86,12849.0,146.1482,146.3038,145.9011,146.3038,12849.0
2022-08-29 15:00:00,159.8,160.12,159.78,159.99,7625.0,146.2489,146.5417,146.2306,146.4228,7625.0
2022-08-29 15:05:00,160.0,160.0,159.66,159.76,11102.0,146.4319,146.4319,146.1207,146.2123,11102.0
2022-08-29 15:10:00,159.79,159.97,159.63,159.9,10048.0,146.2397,146.4044,146.0933,146.3404,10048.0
2022-08-29 15:15:00,159.9,159.97,159.66,159.73,11806.0,146.3404,146.4044,146.1207,146.1848,11806.0
2022-08-29 15:20:00,159.73,159.75,159.58,159.64,11040.0,146.1848,146.2031,146.0475,146.1024,11040.0
2022-08-29 15:25:00,159.61,159.66,159.42,159.49,15188.0,146.075,146.1207,145.9011,145.9652,15188.0
2022-08-29 15:30:00,159.47,159.58,159.28,159.48,18252.0,145.9468,146.0475,145.773,145.956,18252.0
2022-08-29 15:35:00,159.5,159.82,159.49,159.75,16908.0,145.9743,146.2672,145.9652,146.2031,16908.0
2022-08-29 15:40:00,159.74,159.86,159.56,159.81,27176.0,146.194,146.3038,146.0292,146.258,27176.0
2022-08-29 15:45:00,159.81,159.81,159.27,159.32,40689.0,146.258,146.258,145.7638,145.8096,40689.0
2022-08-29 15:50:00,159.33,159.33,158.97,159.08,62989.0,145.8187,145.8187,145.4892,145.5899,62989.0
2022-08-29 15:55:00,159.09,159.09,158.61,158.71,122944.0,145.5991,145.5991,145.1598,145.2513,122944.0
2022-08-30 09:30:00,158.7,160.18,158.7,160.18,68650.0,145.2421,146.5966,145.2421,146.5966,68650.0
2022-08-30 09:35:00,160.12,160.18,159.31,159.45,12888.0,146.5417,146.5966,145.8004,145.9285,12888.0
2022-08-30 09:40:00,159.56,160.12,159.16,159.16,16863.0,146.0292,146.5417,145.6631,145.6631,16863.0
2022-08-30 09:45:00,159.27,159.55,158.92,159.32,24060.0,145.7638,146.0201,145.4435,145.8096,24060.0
2022-08-30 09:50:00,159.39,159.49,159.05,159.25,20584.0,145.8736,145.9652,145.5625,145.7455,20584.0
2022-08-30 09:55:00,159.16,159.53,158.88,158.88,15884.0,145.6631,146.0018,145.4069,145.4069,15884.0
2022-08-30 10:00:00,158.89,159.62,158.81,158.99,24800.0,145.416,146.0841,145.3428,145.5076,24800.0
2022-08-30 10:05:00,158.99,159.0,158.26,158.37,27834.0,145.5076,145.5167,144.8395,144.9401,27834.0
2022-08-30 10:10:00,158.41,158.54,158.15,158.54,14359.0,144.9767,145.0957,144.7388,145.0957,14359.0
2022-08-30 10:15:00,158.44,158.64,158.28,158.59,15762.0,145.0042,145.1872,144.8578,145.1415,15762.0
2022-08-30 10:20:00,158.57,158.82,158.29,158.34,15834.0,145.1232,145.352,144.8669,144.9127,15834.0
2022-08-30 10:25:00,158.33,158.74,158.28,158.52,17437.0,144.9035,145.2788,144.8578,145.0774,17437.0
2022-08-30 10:30:00,158.48,158.55,157.5,157.54,32296.0,145.0408,145.1049,144.1439,144.1805,32296.0
2022-08-30 10:35:00,157.55,157.56,157.25,157.55,23398.0,144.1897,144.1988,143.9151,144.1897,23398.0
2022-08-30 10:40:00,157.53,157.75,157.43,157.53,29364.0,144.1714,144.3727,144.0798,144.1714,29364.0
2022-08-30 10:45:00,157.54,157.54,157.17,157.23,37090.0,144.1805,144.1805,143.8419,143.8968,37090.0
2022-08-30 10:50:00,157.31,157.82,157.22,157.79,22560.0,143.97,144.4368,143.8877,144.4093,22560.0
2022-08-30 10:55:00,157.75,158.62,157.75,158.53,12164.0,144.3727,145.1689,144.3727,145.0866,12164.0
2022-08-30 11:00:00,158.5,159.06,158.45,158.89,21908.0,145.0591,145.5716,145.0133,145.416,21908.0
2022-08-30 11:05:00,158.89,159.19,158.7,158.95,41210.0,145.416,145.6906,145.2421,145.4709,41210.0
2022-08-30 11:10:00,158.87,158.99,158.51,158.65,15477.0,145.3977,145.5076,145.0683,145.1964,15477.0
2022-08-30 11:15:00,158.62,159.0,158.57,158.98,19172.0,145.1689,145.5167,145.1232,145.4984,19172.0
2022-08-30 11:20:00,159.03,159.03,158.69,158.72,9840.0,145.5442,145.5442,145.233,145.2604,9840.0
2022-08-30 11:25:00,158.69,159.1,158.5,158.76,10660.0,145.233,145.6082,145.0591,145.2971,10660.0
2022-08-30 11:30:00,158.69,158.99,158.54,158.92,6838.0,145.233,145.5076,145.0957,145.4435,6838.0
2022-08-30 11:35:00,158.94,158.94,158.62,158.68,18666.0,145.4618,145.4618,145.1689,145.2238,18666.0
2022-08-30 11:40:00,158.66,158.83,158.41,158.75,18265.0,145.2055,145.3611,144.9767,145.2879,18265.0
2022-08-30 11:45:00,158.7,158.81,158.56,158.56,9287.0,145.2421,145.3428,145.114,145.114,9287.0
2022-08-30 11:50:00,158.51,158.92,158.49,158.9,9169.0,145.0683,145.4435,145.05,145.4252,9169.0
2022-08-30 11:55:00,158.87,159.11,158.78,158.82,6772.0,145.3977,145.6174,145.3154,145.352,6772.0
2022-08-30 12:00:00,158.82,159.08,158.79,158.86,24449.0,145.352,145.5899,145.3245,145.3886,24449.0
2022-08-30 12:05:00,158.84,159.16,158.84,158.92,5958.0,145.3703,145.6631,145.3703,145.4435,5958.0
2022-08-30 12:10:00,158.92,159.04,158.79,159.04,5021.0,145.4435,145.5533,145.3245,145.5533,5021.0
2022-08-30 12:15:00,159.02,159.32,159.0,159.17,17337.0,145.535,145.8096,145.5167,145.6723,17337.0
2022-08-30 12:20:00,159.15,159.25,158.98,158.98,18330.0,145.654,145.7455,145.4984,145.4984,18330.0
2022-08-30 12:25:00,158.99,159.04,158.77,158.96,14426.0,145.5076,145.5533,145.3062,145.4801,14426.0
2022-08-30 12:30:00,158.88,158.88,158.55,158.59,14000.0,145.4069,145.4069,145.1049,145.1415,14000.0
2022-08-30 12:35:00,158.59,158.8,158.55,158.78,8950.0,145.1415,145.3337,145.1049,145.3154,8950.0
2022-08-30 12:40:00,158.76,158.76,158.43,158.43,9657.0,145.2971,145.2971,144.995,144.995,9657.0
2022-08-30 12:45:00,158.43,158.49,158.21,158.38,15385.0,144.995,145.05,144.7937,144.9493,15385.0
2022-08-30 12:50:00,158.41,158.57,158.39,158.55,12429.0,144.9767,145.1232,144.9584,145.1049,12429.0
2022-08-30 12:55:00,158.56,158.69,158.48,158.51,6682.0,145.114,145.233,145.0408,145.0683,6682.0
2022-08-30 13:00:00,158.5,158.63,158.43,158.63,12868.0,145.0591,145.1781,144.995,145.1781,12868.0
2022-08-30 13:05:00,158.6,158.74,158.41,158.59,11434.0,145.1506,145.2788,144.9767,145.1415,11434.0
2022-08-30 13:10:00,158.56,158.6,158.25,158.3,9761.0,145.114,145.1506,144.8303,144.8761,9761.0
2022-08-30 13:15:00,158.31,158.48,158.22,158.25,14157.0,144.8852,145.0408,144.8029,144.8303,14157.0
2022-08-30 13:20:00,158.28,158.47,158.2,158.21,12556.0,144.8578,145.0316,144.7845,144.7937,12556.0
2022-08-30 13:25:00,158.24,158.4,158.1,158.39,11462.0,144.8212,144.9676,144.693,144.9584,11462.0
2022-08-30 13:30:00,158.36,158.6,158.32,158.41,6809.0,144.931,145.1506,144.8944,144.9767,6809.0
2022-08-30 13:35:00,158.41,158.48,158.2,158.4,14467.0,144.9767,145.0408,144.7845,144.9676,14467.0
2022-08-30 13:40:00,158.48,158.48,158.01,158.19,28142.0,145.0408,145.0408,144.6107,144.7754,28142.0
2022-08-30 13:45:00,158.16,158.83,158.09,158.77,13595.0,144.7479,145.3611,144.6839,145.3062,13595.0
2022-08-30 13:50:00,158.77,158.96,158.56,158.82,10059.0,145.3062,145.4801,145.114,145.352,10059.0
2022-08-30 13:55:00,158.8,158.97,158.75,158.8,15365.0,145.3337,145.4892,145.2879,145.3337,15365.0
2022-08-30 14:00:00,158.85,159.0,158.61,158.97,10168.0,145.3794,145.5167,145.1598,145.4892,10168.0
2022-08-30 14:05:00,158.97,159.01,158.77,158.79,8861.0,145.4892,145.5259,145.3062,145.3245,8861.0
2022-08-30 14:10:00,158.77,159.0,158.77,158.93,14608.0,145.3062,145.5167,145.3062,145.4526,14608.0
2022-08-30 14:15:00,158.94,159.07,158.8,158.89,11802.0,145.4618,145.5808,145.3337,145.416,11802.0
2022-08-30 14:20:00,158.83,159.16,158.81,159.1,14762.0,145.3611,145.6631,145.3428,145.6082,14762.0
2022-08-30 14:25:00,159.07,159.07,158.73,158.91,29243.0,145.5808,145.5808,145.2696,145.4343,29243.0
2022-08-30 14:30:00,158.94,159.36,158.89,159.27,14517.0,145.4618,145.8462,145.416,145.7638,14517.0
2022-08-30 14:35:00,159.25,159.4,159.2,159.39,20524.0,145.7455,145.8828,145.6997,145.8736,20524.0
2022-08-30 14:40:00,159.43,159.51,159.19,159.21,24560.0,145.9102,145.9835,145.6906,145.7089,24560.0
2022-08-30 14:45:00,159.2,159.68,159.2,159.66,35883.0,145.6997,146.139,145.6997,146.1207,35883.0
2022-08-30 14:50:00,159.67,159.67,159.29,159.38,17968.0,146.1299,146.1299,145.7821,145.8645,17968.0
2022-08-30 14:55:00,159.39,159.63,159.15,159.56,26836.0,145.8736,146.0933,145.654,146.0292,26836.0
2022-08-30 15:00:00,159.56,160.13,159.54,160.02,35049.0,146.0292,146.5509,146.0109,146.4502,35049.0
2022-08-30 15:05:00,159.99,160.51,159.98,160.51,54170.0,146.4228,146.8987,146.4136,146.8987,54170.0
2022-08-30 15:10:00,160.48,160.62,160.2,160.56,32203.0,146.8712,146.9993,146.6149,146.9444,32203.0
2022-08-30 15:15:00,160.64,160.73,160.42,160.73,56644.0,147.0176,147.1,146.8163,147.1,56644.0
2022-08-30 15:20:00,160.7,161.09,160.67,161.05,65388.0,147.0725,147.4295,147.0451,147.3929,65388.0
2022-08-30 15:25:00,161.05,161.05,160.53,160.6,38710.0,147.3929,147.3929,146.917,146.981,38710.0
2022-08-30 15:30:00,160.61,160.61,160.12,160.3,32831.0,146.9902,146.9902,146.5417,146.7065,32831.0
2022-08-30 15:35:00,160.3,160.69,160.29,160.61,38382.0,146.7065,147.0634,146.6973,146.9902,38382.0
2022-08-30 15:40:00,160.63,160.87,160.61,160.63,41149.0,147.0085,147.2281,146.9902,147.0085,41149.0
2022-08-30 15:45:00,160.66,160.76,160.17,160.36,39658.0,147.0359,147.1275,146.5875,146.7614,39658.0
2022-08-30 15:50:00,160.38,160.59,160.1,160.39,69929.0,146.7797,146.9719,146.5234,146.7888,69929.0
2022-08-30 15:55:00,160.4,160.86,160.39,160.77,185497.0,146.798,147.219,146.7888,147.1366,185497.0
2022-08-31 09:30:00,161.25,161.31,159.45,159.96,74039.0,147.5759,147.6308,145.9285,146.3953,74039.0
2022-08-31 09:35:00,160.08,160.08,159.15,159.7,45500.0,146.5051,146.5051,145.654,146.1573,45500.0
2022-08-31 09:40:00,159.7,160.87,159.6,160.75,62475.0,146.1573,147.2281,146.0658,147.1183,62475.0
2022-08-31 09:45:00,160.98,161.1,160.21,160.23,29671.0,147.3288,147.4386,146.6241,146.6424,29671.0
2022-08-31 09:50:00,160.23,160.54,160.13,160.17,35291.0,146.6424,146.9261,146.5509,146.5875,35291.0
2022-08-31 09:55:00,160.11,160.16,159.48,159.54,21536.0,146.5326,146.5783,145.956,146.0109,21536.0
2022-08-31 10:00:00,159.52,159.79,159.02,159.3,40540.0,145.9926,146.2397,145.535,145.7913,40540.0
2022-08-31 10:05:00,159.19,159.44,158.97,159.03,15945.0,145.6906,145.9194,145.4892,145.5442,15945.0
2022-08-31 10:10:00,159.01,159.26,158.69,158.99,32354.0,145.5259,145.7547,145.233,145.5076,32354.0
2022-08-31 10:15:00,158.96,158.99,158.28,158.87,40375.0,145.4801,145.5076,144.8578,145.3977,40375.0
2022-08-31 10:20:00,158.8,159.01,158.5,158.63,11293.0,145.3337,145.5259,145.0591,145.1781,11293.0
2022-08-31 10:25:00,158.74,158.88,158.47,158.68,11533.0,145.2788,145.4069,145.0316,145.2238,11533.0
2022-08-31 10:30:00,158.72,158.98,158.55,158.78,9361.0,145.2604,145.4984,145.1049,145.3154,9361.0
2022-08-31 10:35:00,158.85,159.09,158.69,158.75,14850.0,145.3794,145.5991,145.233,145.2879,14850.0
2022-08-31 10:40:00,158.71,159.15,158.71,159.09,9062.0,145.2513,145.654,145.2513,145.5991,9062.0
2022-08-31 10:45:00,159.06,159.44,159.06,159.36,16052.0,145.5716,145.9194,145.5716,145.8462,16052.0
2022-08-31 10:50:00,159.3,159.45,158.88,159.13,10243.0,145.7913,145.9285,145.4069,145.6357,10243.0
2022-08-31 10:55:00,159.12,159.12,158.74,158.77,15384.0,145.6265,145.6265,145.2788,145.3062,15384.0
2022-08-31 11:00:00,158.82,159.05,158.61,158.65,26546.0,145.352,145.5625,145.1598,145.1964,26546.0
2022-08-31 11:05:00,158.65,158.7,158.45,158.66,10004.0,145.1964,145.2421,145.0133,145.2055,10004.0
2022-08-31 11:10:00,158.69,158.75,158.4,158.64,30619.0,145.233,145.2879,144.9676,145.1872,30619.0
2022-08-31 11:15:00,158.62,159.04,158.49,159.04,17036.0,145.1689,145.5533,145.05,145.5533,17036.0
2022-08-31 11:20:00,159.09,159.37,158.93,159.16,12811.0,145.5991,145.8553,145.4526,145.6631,12811.0
2022-08-31 11:25:00,159.15,159.19,158.99,159.07,19644.0,145.654,145.6906,145.5076,145.5808,19644.0
2022-08-31 11:30:00,159.03,159.43,158.92,159.41,21125.0,145.5442,145.9102,145.4435,145.8919,21125.0
2022-08-31 11:35:00,159.34,160.08,159.34,159.82,8801.0,145.8279,146.5051,145.8279,146.2672,8801.0
2022-08-31 11:40:00,159.78,159.99,159.68,159.97,19863.0,146.2306,146.4228,146.139,146.4044,19863.0
2022-08-31 11:45:00,159.95,160.07,159.88,159.95,13018.0,146.3861,146.496,146.3221,146.3861,13018.0
2022-08-31 11:50:00,159.95,160.14,159.88,159.97,13383.0,146.3861,146.56,146.3221,146.4044,13383.0
2022-08-31 11:55:00,160.0,160.23,160.0,160.14,11998.0,146.4319,146.6424,146.4319,146.56,11998.0
2022-08-31 12:00:00,160.19,160.3,159.74,159.77,10353.0,146.6058,146.7065,146.194,146.2214,10353.0
2022-08-31 12:05:00,159.79,159.84,159.46,159.5,9060.0,146.2397,146.2855,145.9377,145.9743,9060.0
2022-08-31 12:10:00,159.46,159.75,159.37,159.48,34877.0,145.9377,146.2031,145.8553,145.956,34877.0
2022-08-31 12:15:00,159.48,159.57,159.37,159.5,21162.0,145.956,146.0384,145.8553,145.9743,21162.0
2022-08-31 12:20:00,159.48,159.71,159.48,159.6,11507.0,145.956,146.1665,145.956,146.0658,11507.0
2022-08-31 12:25:00,159.61,159.74,159.58,159.67,14033.0,146.075,146.194,146.0475,146.1299,14033.0
2022-08-31 12:30:00,159.7,159.86,159.69,159.73,14674.0,146.1573,146.3038,146.1482,146.1848,14674.0
2022-08-31 12:35:00,159.73,159.85,159.64,159.71,11759.0,146.1848,146.2946,146.1024,146.1665,11759.0
2022-08-31 12:40:00,159.69,159.73,159.43,159.65,20675.0,146.1482,146.1848,145.9102,146.1116,20675.0
2022-08-31 12:45:00,159.65,159.87,159.58,159.83,26131.0,146.1116,146.3129,146.0475,146.2763,26131.0
2022-08-31 12:50:00,159.83,159.84,159.71,159.74,21385.0,146.2763,146.2855,146.1665,146.194,21385.0
2022-08-31 12:55:00,159.74,159.91,159.72,159.85,16359.0,146.194,146.3495,146.1756,146.2946,16359.0
2022-08-31 13:00:00,159.88,160.11,159.82,160.02,12368.0,146.3221,146.5326,146.2672,146.4502,12368.0
2022-08-31 13:05:00,160.04,160.16,159.9,160.04,10364.0,146.4685,146.5783,146.3404,146.4685,10364.0
2022-08-31 13:10:00,160.05,160.25,160.02,160.11,21283.0,146.4777,146.6607,146.4502,146.5326,21283.0
2022-08-31 13:15:00,160.1,160.15,160.0,160.03,19980.0,146.5234,146.5692,146.4319,146.4594,19980.0
2022-08-31 13:20:00,160.05,160.1,159.86,159.87,18838.0,146.4777,146.5234,146.3038,146.3129,18838.0
2022-08-31 13:25:00,159.86,160.02,159.83,159.96,24531.0,146.3038,146.4502,146.2763,146.3953,24531.0
2022-08-31 13:30:00,159.93,160.04,159.86,159.93,15253.0,146.3678,146.4685,146.3038,146.3678,15253.0
2022-08-31 13:35:00,159.94,160.01,159.82,159.92,17475.0,146.377,146.4411,146.2672,146.3587,17475.0
2022-08-31 13:40:00,159.92,159.96,159.85,159.9,19873.0,146.3587,146.3953,146.2946,146.3404,19873.0
2022-08-31 13:45:00,159.88,160.03,159.86,159.95,17532.0,146.3221,146.4594,146.3038,146.3861,17532.0
2022-08-31 13:50:00,159.97,160.14,159.96,160.06,13922.0,146.4044,146.56,146.3953,146.4868,13922.0
2022-08-31 13:55:00,160.06,160.22,159.99,160.15,34576.0,146.4868,146.6332,146.4228,146.5692,34576.0
2022-08-31 14:00:00,160.11,160.2,159.83,159.83,14523.0,146.5326,146.6149,146.2763,146.2763,14523.0
2022-08-31 14:05:00,159.83,159.87,159.55,159.77,17599.0,146.2763,146.3129,146.0201,146.2214,17599.0
2022-08-31 14:10:00,159.78,159.85,159.65,159.81,9968.0,146.2306,146.2946,146.1116,146.258,9968.0
2022-08-31 14:15:00,159.84,160.01,159.73,159.75,13688.0,146.2855,146.4411,146.1848,146.2031,13688.0
2022-08-31 14:20:00,159.74,159.8,159.66,159.73,9352.0,146.194,146.2489,146.1207,146.1848,9352.0
2022-08-31 14:25:00,159.69,159.85,159.57,159.57,15159.0,146.1482,146.2946,146.0384,146.0384,15159.0
2022-08-31 14:30:00,159.45,159.56,159.26,159.51,16904.0,145.9285,146.0292,145.7547,145.9835,16904.0
2022-08-31 14:35:00,159.5,159.5,159.18,159.19,17358.0,145.9743,145.9743,145.6814,145.6906,17358.0
2022-08-31 14:40:00,159.17,159.4,159.16,159.31,29535.0,145.6723,145.8828,145.6631,145.8004,29535.0
2022-08-31 14:45:00,159.27,159.56,159.25,159.47,10288.0,145.7638,146.0292,145.7455,145.9468,10288.0
2022-08-31 14:50:00,159.41,159.59,159.39,159.52,11941.0,145.8919,146.0567,145.8736,145.9926,11941.0
2022-08-31 14:55:00,159.53,159.59,159.38,159.57,14271.0,146.0018,146.0567,145.8645,146.0384,14271.0
2022-08-31 15:00:00,159.57,159.92,159.48,159.88,11703.0,146.0384,146.3587,145.956,146.3221,11703.0
2022-08-31 15:05:00,159.85,160.13,159.76,159.92,12980.0,146.2946,146.5509,146.2123,146.3587,12980.0
2022-08-31 15:10:00,159.91,160.3,159.91,160.29,16037.0,146.3495,146.7065,146.3495,146.6973,16037.0
2022-08-31 15:15:00,160.35,160.58,160.28,160.47,37162.0,146.7522,146.9627,146.6882,146.862,37162.0
2022-08-31 15:20:00,160.45,160.46,160.08,160.12,13585.0,146.8437,146.8529,146.5051,146.5417,13585.0
2022-08-31 15:25:00,160.17,160.3,160.12,160.25,12976.0,146.5875,146.7065,146.5417,146.6607,12976.0
2022-08-31 15:30:00,160.23,160.36,160.12,160.16,18555.0,146.6424,146.7614,146.5417,146.5783,18555.0
2022-08-31 15:35:00,160.16,160.5,160.06,160.48,21532.0,146.5783,146.8895,146.4868,146.8712,21532.0
2022-08-31 15:40:00,160.49,160.78,160.37,160.77,32865.0,146.8804,147.1458,146.7705,147.1366,32865.0
2022-08-31 15:45:00,160.75,160.83,160.57,160.66,43778.0,147.1183,147.1915,146.9536,147.0359,43778.0
2022-08-31 15:50:00,160.69,160.99,160.5,160.65,66571.0,147.0634,147.338,146.8895,147.0268,66571.0
2022-08-31 15:55:00,160.64,160.75,160.22,160.33,180904.0,147.0176,147.1183,146.6332,146.7339,180904.0
2022-09-01 09:30:00,159.29,159.61,158.1,158.17,73986.0,145.7821,146.075,144.693,144.7571,73986.0
2022-09-01 09:35:00,158.22,158.58,158.12,158.42,18410.0,144.8029,145.1323,144.7113,144.9859,18410.0
2022-09-01 09:40:00,158.49,159.34,158.49,159.06,22418.0,145.05,145.8279,145.05,145.5716,22418.0
2022-09-01 09:45:00,159.17,159.8,159.15,159.31,19959.0,145.6723,146.2489,145.654,145.8004,19959.0
2022-09-01 09:50:00,159.27,159.52,158.94,159.13,21105.0,145.7638,145.9926,145.4618,145.6357,21105.0
2022-09-01 09:55:00,159.03,159.3,158.83,159.29,16899.0,145.5442,145.7913,145.3611,145.7821,16899.0
2022-09-01 10:00:00,159.07,159.3,158.62,158.72,19605.0,145.5808,145.7913,145.1689,145.2604,19605.0
2022-09-01 10:05:00,158.76,159.58,158.74,159.37,23735.0,145.2971,146.0475,145.2788,145.8553,23735.0
2022-09-01 10:10:00,159.44,159.57,159.14,159.47,13232.0,145.9194,146.0384,145.6448,145.9468,13232.0
2022-09-01 10:15:00,159.42,159.52,159.23,159.37,8921.0,145.9011,145.9926,145.7272,145.8553,8921.0
2022-09-01 10:20:00,159.29,159.94,159.29,159.93,7888.0,145.7821,146.377,145.7821,146.3678,7888.0
2022-09-01 10:25:00,160.0,160.26,159.89,160.22,21923.0,146.4319,146.6699,146.3312,146.6332,21923.0
2022-09-01 10:30:00,160.25,160.26,159.76,159.81,13293.0,146.6607,146.6699,146.2123,146.258,13293.0
2022-09-01 10:35:00,159.74,160.01,159.57,159.94,32283.0,146.194,146.4411,146.0384,146.377,32283.0
2022-09-01 10:40:00,159.94,160.09,159.71,159.84,20706.0,146.377,146.5143,146.1665,146.2855,20706.0
2022-09-01 10:45:00,159.93,160.19,159.81,160.18,23885.0,146.3678,146.6058,146.258,146.5966,23885.0
2022-09-01 10:50:00,160.25,160.45,160.2,160.38,22741.0,146.6607,146.8437,146.6149,146.7797,22741.0
2022-09-01 10:55:00,160.36,160.49,159.94,160.07,42440.0,146.7614,146.8804,146.377,146.496,42440.0
2022-09-01 11:00:00,160.09,160.17,159.75,159.82,26771.0,146.5143,146.5875,146.2031,146.2672,26771.0
2022-09-01 11:05:00,159.85,160.69,159.85,160.68,19388.0,146.2946,147.0634,146.2946,147.0542,19388.0
2022-09-01 11:10:00,160.71,161.04,160.7,160.97,15160.0,147.0817,147.3837,147.0725,147.3196,15160.0
2022-09-01 11:15:00,160.97,161.08,160.78,161.04,23502.0,147.3196,147.4203,147.1458,147.3837,23502.0
2022-09-01 11:20:00,160.97,161.04,160.63,161.04,32755.0,147.3196,147.3837,147.0085,147.3837,32755.0
2022-09-01 11:25:00,160.99,161.07,160.87,161.02,18523.0,147.338,147.4112,147.2281,147.3654,18523.0
2022-09-01 11:30:00,161.04,161.38,161.04,161.29,11974.0,147.3837,147.6949,147.3837,147.6125,11974.0
2022-09-01 11:35:00,161.34,161.51,161.09,161.11,13797.0,147.6583,147.8139,147.4295,147.4478,13797.0
2022-09-01 11:40:00,161.09,161.09,160.78,160.83,10483.0,147.4295,147.4295,147.1458,147.1915,10483.0
2022-09-01 11:45:00,160.78,160.84,160.54,160.8,14254.0,147.1458,147.2007,146.9261,147.1641,14254.0
2022-09-01 11:50:00,160.79,160.9,160.67,160.88,10590.0,147.1549,147.2556,147.0451,147.2373,10590.0
2022-09-01 11:55:00,160.88,161.18,160.83,161.17,41248.0,147.2373,147.5118,147.1915,147.5027,41248.0
2022-09-01 12:00:00,161.16,161.61,161.15,161.52,19306.0,147.4935,147.9054,147.4844,147.823,19306.0
2022-09-01 12:05:00,161.52,161.85,161.37,161.84,21658.0,147.823,148.125,147.6857,148.1159,21658.0
2022-09-01 12:10:00,161.82,162.01,161.71,161.98,24086.0,148.0976,148.2715,147.9969,148.244,24086.0
2022-09-01 12:15:00,162.01,162.04,161.73,161.79,25017.0,148.2715,148.2989,148.0152,148.0701,25017.0
2022-09-01 12:20:00,161.76,161.86,161.69,161.8,23031.0,148.0427,148.1342,147.9786,148.0793,23031.0
2022-09-01 12:25:00,161.8,162.01,161.71,161.71,18779.0,148.0793,148.2715,147.9969,147.9969,18779.0
2022-09-01 12:30:00,161.74,161.83,161.51,161.62,15042.0,148.0244,148.1067,147.8139,147.9145,15042.0
2022-09-01 12:35:00,161.68,161.71,161.43,161.53,12854.0,147.9694,147.9969,147.7406,147.8322,12854.0
2022-09-01 12:40:00,161.52,161.52,161.33,161.4,25704.0,147.823,147.823,147.6491,147.7132,25704.0
2022-09-01 12:45:00,161.39,161.47,161.32,161.41,34176.0,147.704,147.7772,147.64,147.7223,34176.0
2022-09-01 12:50:00,161.45,161.5,161.24,161.25,11256.0,147.7589,147.8047,147.5668,147.5759,11256.0
2022-09-01 12:55:00,161.27,161.35,160.5,161.18,116452.0,147.5942,147.6674,146.8895,147.5118,116452.0
2022-09-01 13:00:00,161.17,161.22,160.98,161.19,12131.0,147.5027,147.5484,147.3288,147.521,12131.0
2022-09-01 13:05:00,161.19,161.5,161.19,161.47,25906.0,147.521,147.8047,147.521,147.7772,25906.0
2022-09-01 13:10:00,161.5,161.81,161.36,161.77,54766.0,147.8047,148.0884,147.6766,148.0518,54766.0
2022-09-01 13:15:00,161.84,161.98,161.75,161.93,28104.0,148.1159,148.244,148.0335,148.1982,28104.0
2022-09-01 13:20:00,161.93,162.19,161.91,162.08,41604.0,148.1982,148.4362,148.1799,148.3355,41604.0
2022-09-01 13:25:00,162.11,162.24,161.98,162.04,24459.0,148.363,148.482,148.244,148.2989,24459.0
2022-09-01 13:30:00,162.07,162.27,162.0,162.23,24043.0,148.3264,148.5094,148.2623,148.4728,24043.0
2022-09-01 13:35:00,162.11,162.27,161.86,161.98,17801.0,148.363,148.5094,148.1342,148.244,17801.0
2022-09-01 13:40:00,162.04,162.12,161.99,162.06,11789.0,148.2989,148.3721,148.2532,148.3172,11789.0
2022-09-01 13:45:00,162.07,162.17,162.0,162.17,21224.0,148.3264,148.4179,148.2623,148.4179,21224.0
2022-09-01 13:50:00,162.16,162.23,161.97,162.03,8645.0,148.4087,148.4728,148.2348,148.2898,8645.0
2022-09-01 13:55:00,162.0,162.3,162.0,162.2,11439.0,148.2623,148.5369,148.2623,148.4453,11439.0
2022-09-01 14:00:00,162.21,162.39,162.12,162.38,28286.0,148.4545,148.6192,148.3721,148.6101,28286.0
2022-09-01 14:05:00,162.44,162.47,162.25,162.35,26267.0,148.665,148.6924,148.4911,148.5826,26267.0
2022-09-01 14:10:00,162.36,162.55,162.29,162.53,19435.0,148.5918,148.7657,148.5277,148.7474,19435.0
2022-09-01 14:15:00,162.51,162.66,162.45,162.63,21469.0,148.7291,148.8663,148.6741,148.8389,21469.0
2022-09-01 14:20:00,162.64,163.13,162.64,163.05,85607.0,148.848,149.2965,148.848,149.2233,85607.0
2022-09-01 14:25:00,163.06,163.22,162.98,163.16,21685.0,149.2324,149.3788,149.1592,149.3239,21685.0
2022-09-01 14:30:00,163.15,163.33,163.07,163.27,39823.0,149.3148,149.4795,149.2416,149.4246,39823.0
2022-09-01 14:35:00,163.27,163.45,163.07,163.23,30076.0,149.4246,149.5893,149.2416,149.388,30076.0
2022-09-01 14:40:00,163.23,163.38,163.0,163.01,34317.0,149.388,149.5253,149.1775,149.1867,34317.0
2022-09-01 14:45:00,163.05,163.28,162.97,163.16,36420.0,149.2233,149.4338,149.15,149.3239,36420.0
2022-09-01 14:50:00,163.15,163.47,163.09,163.46,23146.0,149.3148,149.6076,149.2599,149.5985,23146.0
2022-09-01 14:55:00,163.45,163.52,163.22,163.45,30768.0,149.5893,149.6534,149.3788,149.5893,30768.0
2022-09-01 15:00:00,163.44,163.73,163.35,163.47,29536.0,149.5802,149.8456,149.4978,149.6076,29536.0
2022-09-01 15:05:00,163.53,163.96,163.53,163.94,39126.0,149.6626,150.0561,149.6626,150.0378,39126.0
2022-09-01 15:10:00,163.94,164.18,163.86,164.08,31494.0,150.0378,150.2574,149.9646,150.1659,31494.0
2022-09-01 15:15:00,164.07,164.13,163.71,163.71,39103.0,150.1568,150.2117,149.8273,149.8273,39103.0
2022-09-01 15:20:00,163.67,164.02,163.58,163.88,58025.0,149.7907,150.111,149.7083,149.9829,58025.0
2022-09-01 15:25:00,163.87,163.88,163.69,163.78,60580.0,149.9737,149.9829,149.809,149.8914,60580.0
2022-09-01 15:30:00,163.74,163.87,163.65,163.75,72493.0,149.8548,149.9737,149.7724,149.8639,72493.0
2022-09-01 15:35:00,163.75,164.12,163.65,164.03,44472.0,149.8639,150.2025,149.7724,150.1202,44472.0
2022-09-01 15:40:00,164.0,164.1,163.83,164.1,44930.0,150.0927,150.1842,149.9371,150.1842,44930.0
2022-09-01 15:45:00,164.07,164.21,163.93,163.95,68829.0,150.1568,150.2849,150.0286,150.0469,68829.0
2022-09-01 15:50:00,163.95,164.4,163.94,164.38,90651.0,150.0469,150.4588,150.0378,150.4405,90651.0
2022-09-01 15:55:00,164.38,164.9,164.38,164.84,185616.0,150.4405,150.9164,150.4405,150.8615,185616.0
2022-09-02 09:30:00,165.51,165.54,164.29,164.29,77934.0,151.4747,151.5021,150.3581,150.3581,77934.0
2022-09-02 09:35:00,164.25,164.5,164.04,164.22,40091.0,150.3215,150.5503,150.1293,150.294,40091.0
2022-09-02 09:40:00,164.11,164.4,163.92,164.09,23094.0,150.1934,150.4588,150.0195,150.1751,23094.0
2022-09-02 09:45:00,164.09,164.2,163.51,164.04,49049.0,150.1751,150.2757,149.6443,150.1293,49049.0
2022-09-02 09:50:00,164.12,164.4,163.92,164.31,43150.0,150.2025,150.4588,150.0195,150.3764,43150.0
2022-09-02 09:55:00,164.35,164.65,164.22,164.22,43275.0,150.413,150.6876,150.294,150.294,43275.0
2022-09-02 10:00:00,164.28,164.39,163.91,164.09,33809.0,150.349,150.4496,150.0103,150.1751,33809.0
2022-09-02 10:05:00,164.1,164.4,163.82,164.05,37245.0,150.1842,150.4588,149.928,150.1385,37245.0
2022-09-02 10:10:00,164.03,164.73,163.99,164.43,77316.0,150.1202,150.7608,150.0836,150.4862,77316.0
2022-09-02 10:15:00,164.49,164.62,164.07,164.2,19204.0,150.5412,150.6601,150.1568,150.2757,19204.0
2022-09-02 10:20:00,164.21,164.51,164.06,164.2,10765.0,150.2849,150.5595,150.1476,150.2757,10765.0
2022-09-02 10:25:00,164.25,164.87,164.25,164.77,13411.0,150.3215,150.8889,150.3215,150.7974,13411.0
2022-09-02 10:30:00,164.82,165.09,164.8,164.99,21706.0,150.8432,151.0903,150.8249,150.9987,21706.0
2022-09-02 10:35:00,165.06,165.84,165.06,165.78,28835.0,151.0628,151.7767,151.0628,151.7218,28835.0
2022-09-02 10:40:00,165.84,166.22,165.75,166.17,19256.0,151.7767,152.1244,151.6943,152.0787,19256.0
2022-09-02 10:45:00,166.13,166.29,166.07,166.24,13710.0,152.0421,152.1885,151.9872,152.1427,13710.0
2022-09-02 10:50:00,166.3,166.34,165.76,165.76,16037.0,152.1977,152.2343,151.7035,151.7035,16037.0
2022-09-02 10:55:00,165.75,165.87,165.41,165.68,13033.0,151.6943,151.8041,151.3831,151.6302,13033.0
2022-09-02 11:00:00,165.69,166.07,165.58,165.97,15538.0,151.6394,151.9872,151.5387,151.8956,15538.0
2022-09-02 11:05:00,166.01,166.05,165.63,165.63,19285.0,151.9323,151.9689,151.5845,151.5845,19285.0
2022-09-02 11:10:00,165.64,166.16,165.6,166.08,25049.0,151.5936,152.0695,151.557,151.9963,25049.0
2022-09-02 11:15:00,166.11,166.18,165.96,166.08,10183.0,152.0238,152.0878,151.8865,151.9963,10183.0
2022-09-02 11:20:00,166.09,166.25,166.02,166.17,16897.0,152.0055,152.1519,151.9414,152.0787,16897.0
2022-09-02 11:25:00,166.18,166.26,165.97,166.13,13607.0,152.0878,152.1611,151.8956,152.0421,13607.0
2022-09-02 11:30:00,166.11,166.27,165.82,165.98,17674.0,152.0238,152.1702,151.7584,151.9048,17674.0
2022-09-02 11:35:00,166.0,166.2,165.79,166.05,15415.0,151.9231,152.1061,151.7309,151.9689,15415.0
2022-09-02 11:40:00,166.05,166.09,165.59,165.87,10024.0,151.9689,152.0055,151.5479,151.8041,10024.0
2022-09-02 11:45:00,165.91,166.12,165.8,165.85,10722.0,151.8407,152.0329,151.7401,151.7858,10722.0
2022-09-02 11:50:00,165.87,165.99,165.67,165.82,8292.0,151.8041,151.9139,151.6211,151.7584,8292.0
2022-09-02 11:55:00,165.79,165.96,165.75,165.83,7644.0,151.7309,151.8865,151.6943,151.7675,7644.0
2022-09-02 12:00:00,165.87,165.93,165.59,165.66,13911.0,151.8041,151.859,151.5479,151.6119,13911.0
2022-09-02 12:05:00,165.76,165.8,165.52,165.59,10295.0,151.7035,151.7401,151.4838,151.5479,10295.0
2022-09-02 12:10:00,165.53,165.61,165.32,165.36,10993.0,151.493,151.5662,151.3008,151.3374,10993.0
2022-09-02 12:15:00,165.37,165.37,165.09,165.18,45072.0,151.3465,151.3465,151.0903,151.1726,45072.0
2022-09-02 12:20:00,165.16,165.19,164.58,164.58,11116.0,151.1543,151.1818,150.6235,150.6235,11116.0
2022-09-02 12:25:00,164.58,164.78,164.45,164.74,24468.0,150.6235,150.8066,150.5045,150.77,24468.0
2022-09-02 12:30:00,164.74,164.86,164.42,164.62,17911.0,150.77,150.8798,150.4771,150.6601,17911.0
2022-09-02 12:35:00,164.63,164.85,164.42,164.52,15149.0,150.6693,150.8706,150.4771,150.5686,15149.0
2022-09-02 12:40:00,164.53,164.54,164.14,164.4,11330.0,150.5778,150.5869,150.2208,150.4588,11330.0
2022-09-02 12:45:00,164.34,164.51,164.15,164.35,11171.0,150.4039,150.5595,150.23,150.413,11171.0
2022-09-02 12:50:00,164.33,164.47,164.06,164.38,15744.0,150.3947,150.5228,150.1476,150.4405,15744.0
2022-09-02 12:55:00,164.38,164.7,164.37,164.64,18988.0,150.4405,150.7333,150.4313,150.6784,18988.0
2022-09-02 13:00:00,164.63,164.63,163.95,164.28,21031.0,150.6693,150.6693,150.0469,150.349,21031.0
2022-09-02 13:05:00,164.14,164.32,164.0,164.13,15629.0,150.2208,150.3856,150.0927,150.2117,15629.0
2022-09-02 13:10:00,164.09,164.27,164.02,164.15,13219.0,150.1751,150.3398,150.111,150.23,13219.0
2022-09-02 13:15:00,164.22,164.29,163.86,164.23,33036.0,150.294,150.3581,149.9646,150.3032,33036.0
2022-09-02 13:20:00,164.16,164.21,163.56,163.64,15288.0,150.2391,150.2849,149.69,149.7632,15288.0
2022-09-02 13:25:00,163.55,163.7,163.46,163.56,32782.0,149.6809,149.8181,149.5985,149.69,32782.0
2022-09-02 13:30:00,163.54,163.78,163.47,163.67,39912.0,149.6717,149.8914,149.6076,149.7907,39912.0
2022-09-02 13:35:00,163.69,164.04,163.41,163.93,27834.0,149.809,150.1293,149.5527,150.0286,27834.0
2022-09-02 13:40:00,163.93,164.12,163.75,164.11,23392.0,150.0286,150.2025,149.8639,150.1934,23392.0
2022-09-02 13:45:00,164.07,164.23,163.55,163.63,16931.0,150.1568,150.3032,149.6809,149.7541,16931.0
2022-09-02 13:50:00,163.59,163.69,163.41,163.65,27873.0,149.7175,149.809,149.5527,149.7724,27873.0
2022-09-02 13:55:00,163.55,163.64,163.41,163.57,16004.0,149.6809,149.7632,149.5527,149.6992,16004.0
2022-09-02 14:00:00,163.57,163.7,163.41,163.57,55318.0,149.6992,149.8181,149.5527,149.6992,55318.0
2022-09-02 14:05:00,163.55,163.82,163.29,163.71,38559.0,149.6809,149.928,149.4429,149.8273,38559.0
2022-09-02 14:10:00,163.75,163.75,163.54,163.59,14089.0,149.8639,149.8639,149.6717,149.7175,14089.0
2022-09-02 14:15:00,163.61,163.79,163.48,163.78,15457.0,149.7358,149.9005,149.6168,149.8914,15457.0
2022-09-02 14:20:00,163.74,163.86,163.66,163.81,16763.0,149.8548,149.9646,149.7815,149.9188,16763.0
2022-09-02 14:25:00,163.81,164.24,163.81,164.17,12231.0,149.9188,150.3124,149.9188,150.2483,12231.0
2022-09-02 14:30:00,164.11,164.19,163.92,164.05,15505.0,150.1934,150.2666,150.0195,150.1385,15505.0
2022-09-02 14:35:00,164.05,164.55,164.0,164.51,10938.0,150.1385,150.5961,150.0927,150.5595,10938.0
2022-09-02 14:40:00,164.49,164.56,164.34,164.52,21228.0,150.5412,150.6052,150.4039,150.5686,21228.0
2022-09-02 14:45:00,164.52,164.56,164.31,164.46,19345.0,150.5686,150.6052,150.3764,150.5137,19345.0
2022-09-02 14:50:00,164.47,164.56,164.08,164.11,68908.0,150.5228,150.6052,150.1659,150.1934,68908.0
2022-09-02 14:55:00,164.1,164.21,163.93,164.08,34590.0,150.1842,150.2849,150.0286,150.1659,34590.0
2022-09-02 15:00:00,164.07,164.43,164.06,164.36,18046.0,150.1568,150.4862,150.1476,150.4222,18046.0
2022-09-02 15:05:00,164.34,164.56,164.32,164.37,16678.0,150.4039,150.6052,150.3856,150.4313,16678.0
2022-09-02 15:10:00,164.33,164.46,164.16,164.43,23236.0,150.3947,150.5137,150.2391,150.4862,23236.0
2022-09-02 15:15:00,164.43,164.63,164.34,164.55,41106.0,150.4862,150.6693,150.4039,150.5961,41106.0
2022-09-02 15:20:00,164.52,164.73,164.07,164.18,54722.0,150.5686,150.7608,150.1568,150.2574,54722.0
2022-09-02 15:25:00,164.17,164.34,164.08,164.25,26863.0,150.2483,150.4039,150.1659,150.3215,26863.0
2022-09-02 15:30:00,164.24,164.25,163.91,163.95,38895.0,150.3124,150.3215,150.0103,150.0469,38895.0
2022-09-02 15:35:00,163.91,163.91,163.47,163.7,58045.0,150.0103,150.0103,149.6076,149.8181,58045.0
2022-09-02 15:40:00,163.69,163.7,163.34,163.39,58847.0,149.809,149.8181,149.4887,149.5344,58847.0
2022-09-02 15:45:00,163.35,163.88,163.35,163.77,48872.0,149.4978,149.9829,149.4978,149.8822,48872.0
2022-09-02 15:50:00,163.74,164.46,163.73,164.46,86023.0,149.8548,150.5137,149.8456,150.5137,86023.0
2022-09-02 15:55:00,164.5,164.69,164.1,164.6,196873.0,150.5503,150.7242,150.1842,150.6418,196873.0
2022-09-06 09:30:00,164.51,164.61,163.75,163.86,127818.0,150.5595,150.651,149.8639,149.9646,127818.0
2022-09-06 09:35:00,163.79,163.99,163.0,163.07,89624.0,149.9005,150.0836,149.1775,149.2416,89624.0
2022-09-06 09:40:00,163.08,163.42,162.82,162.97,91573.0,149.2507,149.5619,149.0128,149.15,91573.0
2022-09-06 09:45:00,162.97,163.07,161.37,161.4,84803.0,149.15,149.2416,147.6857,147.7132,84803.0
2022-09-06 09:50:00,161.43,161.45,160.79,160.82,56510.0,147.7406,147.7589,147.1549,147.1824,56510.0
2022-09-06 09:55:00,160.79,161.33,160.53,161.23,41246.0,147.1549,147.6491,146.917,147.5576,41246.0
2022-09-06 10:00:00,161.2,161.2,160.07,160.26,53000.0,147.5301,147.5301,146.496,146.6699,53000.0
2022-09-06 10:05:00,160.21,160.27,159.76,160.13,46159.0,146.6241,146.679,146.2123,146.5509,46159.0
2022-09-06 10:10:00,160.07,160.08,159.33,159.94,41319.0,146.496,146.5051,145.8187,146.377,41319.0
2022-09-06 10:15:00,159.86,160.08,159.51,160.06,25031.0,146.3038,146.5051,145.9835,146.4868,25031.0
2022-09-06 10:20:00,160.01,160.12,159.7,159.79,21526.0,146.4411,146.5417,146.1573,146.2397,21526.0
2022-09-06 10:25:00,159.87,161.02,159.72,160.92,23917.0,146.3129,147.3654,146.1756,147.2739,23917.0
2022-09-06 10:30:00,160.89,161.0,160.55,161.0,19587.0,147.2464,147.3471,146.9353,147.3471,19587.0
2022-09-06 10:35:00,160.99,161.75,160.62,161.69,44134.0,147.338,148.0335,146.9993,147.9786,44134.0
2022-09-06 10:40:00,161.74,162.22,161.69,162.22,42392.0,148.0244,148.4636,147.9786,148.4636,42392.0
2022-09-06 10:45:00,162.23,162.24,161.93,161.98,35467.0,148.4728,148.482,148.1982,148.244,35467.0
2022-09-06 10:50:00,161.98,162.82,161.95,162.4,47407.0,148.244,149.0128,148.2165,148.6284,47407.0
2022-09-06 10:55:00,162.44,162.84,162.44,162.7,23286.0,148.665,149.0311,148.665,148.9029,23286.0
2022-09-06 11:00:00,162.69,162.69,162.21,162.36,16034.0,148.8938,148.8938,148.4545,148.5918,16034.0
2022-09-06 11:05:00,162.39,162.91,162.35,162.6,19534.0,148.6192,149.0951,148.5826,148.8114,19534.0
2022-09-06 11:10:00,162.7,162.72,162.2,162.3,9149.0,148.9029,148.9212,148.4453,148.5369,9149.0
2022-09-06 11:15:00,162.29,162.49,162.13,162.32,13870.0,148.5277,148.7108,148.3813,148.5552,13870.0
2022-09-06 11:20:00,162.34,162.72,162.24,162.66,52742.0,148.5735,148.9212,148.482,148.8663,52742.0
2022-09-06 11:25:00,162.72,162.73,162.12,162.2,13709.0,148.9212,148.9304,148.3721,148.4453,13709.0
2022-09-06 11:30:00,162.19,162.93,162.05,162.79,17037.0,148.4362,149.1134,148.3081,148.9853,17037.0
2022-09-06 11:35:00,162.79,163.02,162.4,162.51,36606.0,148.9853,149.1958,148.6284,148.7291,36606.0
2022-09-06 11:40:00,162.41,163.12,162.4,163.05,19237.0,148.6375,149.2873,148.6284,149.2233,19237.0
2022-09-06 11:45:00,163.08,163.27,162.86,162.91,12044.0,149.2507,149.4246,149.0494,149.0951,12044.0
2022-09-06 11:50:00,162.94,163.51,162.94,163.51,19811.0,149.1226,149.6443,149.1226,149.6443,19811.0
2022-09-06 11:55:00,163.47,163.84,163.39,163.68,14116.0,149.6076,149.9463,149.5344,149.7998,14116.0
2022-09-06 12:00:00,163.62,163.98,163.54,163.8,16102.0,149.7449,150.0744,149.6717,149.9097,16102.0
2022-09-06 12:05:00,163.76,164.02,163.44,163.48,33155.0,149.8731,150.111,149.5802,149.6168,33155.0
2022-09-06 12:10:00,163.48,163.56,163.34,163.38,15758.0,149.6168,149.69,149.4887,149.5253,15758.0
2022-09-06 12:15:00,163.38,163.5,163.06,163.18,23658.0,149.5253,149.6351,149.2324,149.3422,23658.0
2022-09-06 12:20:00,163.1,163.21,162.98,163.08,17236.0,149.269,149.3697,149.1592,149.2507,17236.0
2022-09-06 12:25:00,163.09,163.25,162.9,163.22,17335.0,149.2599,149.4063,149.086,149.3788,17335.0
2022-09-06 12:30:00,163.21,163.34,163.16,163.34,13683.0,149.3697,149.4887,149.3239,149.4887,13683.0
2022-09-06 12:35:00,163.36,163.58,163.3,163.48,18643.0,149.507,149.7083,149.4521,149.6168,18643.0
2022-09-06 12:40:00,163.5,163.72,163.35,163.7,30480.0,149.6351,149.8364,149.4978,149.8181,30480.0
2022-09-06 12:45:00,163.67,163.72,163.51,163.59,11690.0,149.7907,149.8364,149.6443,149.7175,11690.0
2022-09-06 12:50:00,163.61,163.67,163.36,163.62,36396.0,149.7358,149.7907,149.507,149.7449,36396.0
2022-09-06 12:55:00,163.62,164.04,163.62,163.75,87558.0,149.7449,150.1293,149.7449,149.8639,87558.0
2022-09-06 13:00:00,163.74,163.78,163.48,163.54,22023.0,149.8548,149.8914,149.6168,149.6717,22023.0
2022-09-06 13:05:00,163.55,163.57,163.06,163.06,16411.0,149.6809,149.6992,149.2324,149.2324,16411.0
2022-09-06 13:10:00,163.1,163.21,162.86,162.94,20099.0,149.269,149.3697,149.0494,149.1226,20099.0
2022-09-06 13:15:00,162.93,163.06,162.83,163.0,14847.0,149.1134,149.2324,149.0219,149.1775,14847.0
2022-09-06 13:20:00,163.0,163.06,162.8,163.03,15040.0,149.1775,149.2324,148.9945,149.205,15040.0
2022-09-06 13:25:00,163.04,163.12,162.88,162.92,14838.0,149.2141,149.2873,149.0677,149.1043,14838.0
2022-09-06 13:30:00,162.93,163.36,162.82,163.26,24198.0,149.1134,149.507,149.0128,149.4155,24198.0
2022-09-06 13:35:00,163.23,163.48,163.18,163.46,10734.0,149.388,149.6168,149.3422,149.5985,10734.0
2022-09-06 13:40:00,163.42,163.49,163.28,163.49,9023.0,149.5619,149.626,149.4338,149.626,9023.0
2022-09-06 13:45:00,163.52,163.61,163.3,163.3,12251.0,149.6534,149.7358,149.4521,149.4521,12251.0
2022-09-06 13:50:00,163.28,163.52,163.11,163.5,13442.0,149.4338,149.6534,149.2782,149.6351,13442.0
2022-09-06 13:55:00,163.55,163.87,163.52,163.87,10620.0,149.6809,149.9737,149.6534,149.9737,10620.0
2022-09-06 14:00:00,163.85,164.08,163.7,163.95,15636.0,149.9554,150.1659,149.8181,150.0469,15636.0
2022-09-06 14:05:00,163.96,164.12,163.85,164.02,13831.0,150.0561,150.2025,149.9554,150.111,13831.0
2022-09-06 14:10:00,164.0,164.42,163.91,164.13,16718.0,150.0927,150.4771,150.0103,150.2117,16718.0
2022-09-06 14:15:00,164.09,164.23,163.9,163.95,14369.0,150.1751,150.3032,150.0012,150.0469,14369.0
2022-09-06 14:20:00,163.97,164.08,163.88,164.07,19301.0,150.0652,150.1659,149.9829,150.1568,19301.0
2022-09-06 14:25:00,164.04,164.13,163.93,163.99,13894.0,150.1293,150.2117,150.0286,150.0836,13894.0
2022-09-06 14:30:00,164.0,164.09,163.67,163.92,48460.0,150.0927,150.1751,149.7907,150.0195,48460.0
2022-09-06 14:35:00,163.89,163.97,163.71,163.77,22573.0,149.992,150.0652,149.8273,149.8822,22573.0
2022-09-06 14:40:00,163.67,163.92,163.45,163.6,49856.0,149.7907,150.0195,149.5893,149.7266,49856.0
2022-09-06 14:45:00,163.6,163.93,163.49,163.89,32789.0,149.7266,150.0286,149.626,149.992,32789.0
2022-09-06 14:50:00,163.92,164.1,163.76,164.07,20346.0,150.0195,150.1842,149.8731,150.1568,20346.0
2022-09-06 14:55:00,164.16,164.25,163.86,163.93,29690.0,150.2391,150.3215,149.9646,150.0286,29690.0
2022-09-06 15:00:00,163.97,164.11,163.52,163.66,20909.0,150.0652,150.1934,149.6534,149.7815,20909.0
2022-09-06 15:05:00,163.66,164.35,163.63,164.33,66260.0,149.7815,150.413,149.7541,150.3947,66260.0
2022-09-06 15:10:00,164.35,164.68,164.31,164.45,28281.0,150.413,150.715,150.3764,150.5045,28281.0
2022-09-06 15:15:00,164.44,164.79,164.39,164.42,29371.0,150.4954,150.8157,150.4496,150.4771,29371.0
2022-09-06 15:20:00,164.41,164.51,164.14,164.34,47303.0,150.4679,150.5595,150.2208,150.4039,47303.0
2022-09-06 15:25:00,164.31,164.4,163.94,163.94,42773.0,150.3764,150.4588,150.0378,150.0378,42773.0
2022-09-06 15:30:00,163.92,163.96,163.34,163.39,57764.0,150.0195,150.0561,149.4887,149.5344,57764.0
2022-09-06 15:35:00,163.39,163.51,163.26,163.41,75705.0,149.5344,149.6443,149.4155,149.5527,75705.0
2022-09-06 15:40:00,163.43,163.94,163.35,163.89,73988.0,149.571,150.0378,149.4978,149.992,73988.0
2022-09-06 15:45:00,163.87,163.9,163.45,163.65,65617.0,149.9737,150.0012,149.5893,149.7724,65617.0
2022-09-06 15:50:00,163.65,163.68,163.37,163.51,87551.0,149.7724,149.7998,149.5161,149.6443,87551.0
2022-09-06 15:55:00,163.51,163.87,163.21,163.63,258298.0,149.6443,149.9737,149.3697,149.7541,258298.0
2022-09-07 09:30:00,163.22,164.02,162.78,163.44,84103.0,149.3788,150.111,148.9762,149.5802,84103.0
2022-09-07 09:35:00,163.46,164.07,163.29,163.53,46930.0,149.5985,150.1568,149.4429,149.6626,46930.0
2022-09-07 09:40:00,163.49,164.94,163.45,164.93,41663.0,149.626,150.953,149.5893,150.9438,41663.0
2022-09-07 09:45:00,164.99,166.47,164.86,166.0,132422.0,150.9987,152.3532,150.8798,151.9231,132422.0
2022-09-07 09:50:00,166.06,166.44,165.95,166.44,39156.0,151.978,152.3258,151.8773,152.3258,39156.0
2022-09-07 09:55:00,166.35,166.59,165.98,166.08,29953.0,152.2434,152.4631,151.9048,151.9963,29953.0
2022-09-07 10:00:00,166.07,166.08,165.11,165.32,30538.0,151.9872,151.9963,151.1086,151.3008,30538.0
2022-09-07 10:05:00,165.45,165.5,164.7,164.81,13198.0,151.4197,151.4655,150.7333,150.834,13198.0
2022-09-07 10:10:00,164.78,165.0,164.71,164.8,26921.0,150.8066,151.0079,150.7425,150.8249,26921.0
2022-09-07 10:15:00,164.81,165.05,164.6,164.91,43760.0,150.834,151.0537,150.6418,150.9255,43760.0
2022-09-07 10:20:00,164.89,165.69,164.88,165.42,20593.0,150.9072,151.6394,150.8981,151.3923,20593.0
2022-09-07 10:25:00,165.36,165.65,165.24,165.47,12125.0,151.3374,151.6028,151.2275,151.438,12125.0
2022-09-07 10:30:00,165.55,165.67,165.24,165.35,24163.0,151.5113,151.6211,151.2275,151.3282,24163.0
2022-09-07 10:35:00,165.41,165.73,165.41,165.65,13824.0,151.3831,151.676,151.3831,151.6028,13824.0
2022-09-07 10:40:00,165.7,165.72,165.45,165.56,17521.0,151.6485,151.6668,151.4197,151.5204,17521.0
2022-09-07 10:45:00,165.61,165.93,165.5,165.93,20803.0,151.5662,151.859,151.4655,151.859,20803.0
2022-09-07 10:50:00,165.89,166.16,165.8,165.94,16265.0,151.8224,152.0695,151.7401,151.8682,16265.0
2022-09-07 10:55:00,165.93,166.54,165.93,166.35,38350.0,151.859,152.4173,151.859,152.2434,38350.0
2022-09-07 11:00:00,166.35,166.94,166.27,166.94,56878.0,152.2434,152.7834,152.1702,152.7834,56878.0
2022-09-07 11:05:00,166.93,167.24,166.69,167.06,36759.0,152.7742,153.0579,152.5546,152.8932,36759.0
2022-09-07 11:10:00,167.07,167.54,167.03,167.46,38956.0,152.9024,153.3325,152.8658,153.2593,38956.0
2022-09-07 11:15:00,167.37,167.65,167.33,167.54,37983.0,153.1769,153.4332,153.1403,153.3325,37983.0
2022-09-07 11:20:00,167.54,167.66,167.37,167.6,52644.0,153.3325,153.4423,153.1769,153.3874,52644.0
2022-09-07 11:25:00,167.58,167.66,167.48,167.49,22516.0,153.3691,153.4423,153.2776,153.2867,22516.0
2022-09-07 11:30:00,167.52,168.0,167.52,167.72,59977.0,153.3142,153.7535,153.3142,153.4972,59977.0
2022-09-07 11:35:00,167.77,168.1,167.7,168.01,40095.0,153.543,153.845,153.4789,153.7627,40095.0
2022-09-07 11:40:00,167.99,168.59,167.99,168.53,101766.0,153.7443,154.2935,153.7443,154.2386,101766.0
2022-09-07 11:45:00,168.51,168.68,168.48,168.61,51743.0,154.2203,154.3758,154.1928,154.3118,51743.0
2022-09-07 11:50:00,168.59,168.7,168.48,168.66,30203.0,154.2935,154.3941,154.1928,154.3575,30203.0
2022-09-07 11:55:00,168.67,169.05,168.63,168.91,108845.0,154.3667,154.7145,154.3301,154.5863,108845.0
2022-09-07 12:00:00,168.91,169.05,168.76,168.81,49666.0,154.5863,154.7145,154.4491,154.4948,49666.0
2022-09-07 12:05:00,168.83,169.26,168.69,169.21,54726.0,154.5131,154.9067,154.385,154.8609,54726.0
2022-09-07 12:10:00,169.21,169.24,168.91,168.95,26015.0,154.8609,154.8883,154.5863,154.6229,26015.0
2022-09-07 12:15:00,168.94,168.95,168.71,168.8,33304.0,154.6138,154.6229,154.4033,154.4857,33304.0
2022-09-07 12:20:00,168.8,168.8,168.53,168.72,33463.0,154.4857,154.4857,154.2386,154.4124,33463.0
2022-09-07 12:25:00,168.72,168.76,168.59,168.76,21129.0,154.4124,154.4491,154.2935,154.4491,21129.0
2022-09-07 12:30:00,168.73,168.73,168.26,168.47,25084.0,154.4216,154.4216,153.9915,154.1836,25084.0
2022-09-07 12:35:00,168.46,168.96,168.35,168.89,39470.0,154.1745,154.6321,154.0738,154.568,39470.0
2022-09-07 12:40:00,168.9,169.36,168.89,169.01,40220.0,154.5772,154.9982,154.568,154.6779,40220.0
2022-09-07 12:45:00,169.05,169.07,168.81,168.81,17101.0,154.7145,154.7328,154.4948,154.4948,17101.0
2022-09-07 12:50:00,168.78,168.81,168.23,168.27,28101.0,154.4674,154.4948,153.964,154.0006,28101.0
2022-09-07 12:55:00,168.27,168.36,168.0,168.18,25405.0,154.0006,154.083,153.7535,153.9182,25405.0
2022-09-07 13:00:00,168.17,168.74,168.09,168.68,33951.0,153.9091,154.4307,153.8359,154.3758,33951.0
2022-09-07 13:05:00,168.69,169.09,168.65,169.01,39864.0,154.385,154.7511,154.3484,154.6779,39864.0
2022-09-07 13:10:00,168.96,169.1,168.93,169.05,61287.0,154.6321,154.7602,154.6046,154.7145,61287.0
2022-09-07 13:15:00,168.99,169.01,168.27,168.39,30064.0,154.6595,154.6779,154.0006,154.1104,30064.0
2022-09-07 13:20:00,168.34,168.63,168.34,168.45,18430.0,154.0647,154.3301,154.0647,154.1653,18430.0
2022-09-07 13:25:00,168.43,168.57,168.28,168.56,15302.0,154.147,154.2752,154.0098,154.266,15302.0
2022-09-07 13:30:00,168.59,169.03,168.59,169.03,18916.0,154.2935,154.6962,154.2935,154.6962,18916.0
2022-09-07 13:35:00,169.0,169.71,168.98,169.63,76461.0,154.6687,155.3185,154.6504,155.2453,76461.0
2022-09-07 13:40:00,169.62,169.82,169.51,169.82,69816.0,155.2361,155.4192,155.1355,155.4192,69816.0
2022-09-07 13:45:00,169.83,170.08,169.75,169.99,70331.0,155.4283,155.6571,155.3551,155.5747,70331.0
2022-09-07 13:50:00,169.96,170.13,169.92,170.03,27691.0,155.5473,155.7029,155.5107,155.6114,27691.0
2022-09-07 13:55:00,170.03,170.2,170.03,170.2,31396.0,155.6114,155.7669,155.6114,155.7669,31396.0
2022-09-07 14:00:00,170.21,170.54,170.11,170.51,47423.0,155.7761,156.0781,155.6846,156.0507,47423.0
2022-09-07 14:05:00,170.54,170.59,170.29,170.51,43141.0,156.0781,156.1239,155.8493,156.0507,43141.0
2022-09-07 14:10:00,170.5,170.68,170.46,170.62,36866.0,156.0415,156.2062,156.0049,156.1513,36866.0
2022-09-07 14:15:00,170.6,170.7,170.57,170.63,52936.0,156.133,156.2245,156.1056,156.1605,52936.0
2022-09-07 14:20:00,170.64,170.73,170.57,170.65,30864.0,156.1696,156.252,156.1056,156.1788,30864.0
2022-09-07 14:25:00,170.66,170.84,170.6,170.81,22710.0,156.1879,156.3527,156.133,156.3252,22710.0
2022-09-07 14:30:00,170.82,171.29,170.81,171.29,57365.0,156.3344,156.7645,156.3252,156.7645,57365.0
2022-09-07 14:35:00,171.3,171.43,171.27,171.34,48770.0,156.7737,156.8926,156.7462,156.8103,48770.0
2022-09-07 14:40:00,171.35,171.39,171.28,171.3,26496.0,156.8194,156.856,156.7554,156.7737,26496.0
2022-09-07 14:45:00,171.29,171.63,171.29,171.59,34568.0,156.7645,157.0757,156.7645,157.0391,34568.0
2022-09-07 14:50:00,171.59,171.72,171.59,171.69,41503.0,157.0391,157.158,157.0391,157.1306,41503.0
2022-09-07 14:55:00,171.68,171.69,171.17,171.34,30979.0,157.1214,157.1306,156.6547,156.8103,30979.0
2022-09-07 15:00:00,171.34,171.38,170.96,171.01,32090.0,156.8103,156.8469,156.4625,156.5083,32090.0
2022-09-07 15:05:00,171.0,171.02,170.71,170.86,33895.0,156.4991,156.5174,156.2337,156.371,33895.0
2022-09-07 15:10:00,170.88,170.88,170.6,170.76,40384.0,156.3893,156.3893,156.133,156.2795,40384.0
2022-09-07 15:15:00,170.78,170.98,170.47,170.51,22716.0,156.2978,156.4808,156.014,156.0507,22716.0
2022-09-07 15:20:00,170.48,170.77,170.44,170.74,30631.0,156.0232,156.2886,155.9866,156.2611,30631.0
2022-09-07 15:25:00,170.77,170.92,170.76,170.85,37129.0,156.2886,156.4259,156.2795,156.3618,37129.0
2022-09-07 15:30:00,170.85,170.86,170.47,170.64,40640.0,156.3618,156.371,156.014,156.1696,40640.0
2022-09-07 15:35:00,170.63,170.69,170.43,170.48,55921.0,156.1605,156.2154,155.9774,156.0232,55921.0
2022-09-07 15:40:00,170.49,170.71,170.45,170.65,47674.0,156.0323,156.2337,155.9957,156.1788,47674.0
2022-09-07 15:45:00,170.65,170.95,170.59,170.8,57624.0,156.1788,156.4533,156.1239,156.3161,57624.0
2022-09-07 15:50:00,170.8,170.87,170.5,170.81,82533.0,156.3161,156.3801,156.0415,156.3252,82533.0
2022-09-07 15:55:00,170.83,170.88,170.48,170.77,179946.0,156.3435,156.3893,156.0232,156.2886,179946.0
2022-09-08 09:30:00,169.07,169.85,168.96,169.18,77635.0,154.7328,155.4466,154.6321,154.8334,77635.0
2022-09-08 09:35:00,169.12,170.17,168.92,169.45,17881.0,154.7785,155.7395,154.5955,155.0805,17881.0
2022-09-08 09:40:00,169.44,170.87,169.31,170.74,28847.0,155.0714,156.3801,154.9524,156.2611,28847.0
2022-09-08 09:45:00,170.51,170.64,170.13,170.49,26374.0,156.0507,156.1696,155.7029,156.0323,26374.0
2022-09-08 09:50:00,170.45,170.64,170.26,170.49,18289.0,155.9957,156.1696,155.8219,156.0323,18289.0
2022-09-08 09:55:00,170.42,170.64,170.19,170.34,18386.0,155.9683,156.1696,155.7578,155.8951,18386.0
2022-09-08 10:00:00,170.43,170.54,169.37,169.48,22276.0,155.9774,156.0781,155.0073,155.108,22276.0
2022-09-08 10:05:00,169.39,170.43,169.39,170.36,19013.0,155.0256,155.9774,155.0256,155.9134,19013.0
2022-09-08 10:10:00,170.44,170.64,170.18,170.48,25805.0,155.9866,156.1696,155.7486,156.0232,25805.0
2022-09-08 10:15:00,170.31,171.14,170.11,171.13,12358.0,155.8676,156.6272,155.6846,156.6181,12358.0
2022-09-08 10:20:00,171.2,171.26,170.57,170.57,15229.0,156.6821,156.7371,156.1056,156.1056,15229.0
2022-09-08 10:25:00,170.59,170.78,170.56,170.59,14238.0,156.1239,156.2978,156.0964,156.1239,14238.0
2022-09-08 10:30:00,170.56,171.07,170.46,171.0,17109.0,156.0964,156.5632,156.0049,156.4991,17109.0
2022-09-08 10:35:00,170.9,171.67,170.86,171.53,25760.0,156.4076,157.1123,156.371,156.9842,25760.0
2022-09-08 10:40:00,171.49,171.69,171.3,171.58,13529.0,156.9475,157.1306,156.7737,157.0299,13529.0
2022-09-08 10:45:00,171.61,171.62,171.21,171.37,14985.0,157.0574,157.0665,156.6913,156.8377,14985.0
2022-09-08 10:50:00,171.31,171.64,171.12,171.63,13802.0,156.7828,157.0848,156.6089,157.0757,13802.0
2022-09-08 10:55:00,171.66,172.11,171.5,172.06,29409.0,157.1031,157.515,156.9567,157.4692,29409.0
2022-09-08 11:00:00,172.11,172.21,171.91,171.93,28464.0,157.515,157.6065,157.3319,157.3502,28464.0
2022-09-08 11:05:00,171.92,172.07,171.72,171.76,18702.0,157.3411,157.4784,157.158,157.1946,18702.0
2022-09-08 11:10:00,171.73,171.83,171.41,171.53,15232.0,157.1672,157.2587,156.8743,156.9842,15232.0
2022-09-08 11:15:00,171.49,171.63,171.37,171.5,16466.0,156.9475,157.0757,156.8377,156.9567,16466.0
2022-09-08 11:20:00,171.54,171.91,171.54,171.88,14458.0,156.9933,157.3319,156.9933,157.3045,14458.0
2022-09-08 11:25:00,171.83,171.84,171.66,171.7,15608.0,157.2587,157.2679,157.1031,157.1397,15608.0
2022-09-08 11:30:00,171.71,171.8,171.49,171.56,9880.0,157.1489,157.2313,156.9475,157.0116,9880.0
2022-09-08 11:35:00,171.54,171.69,171.27,171.3,14783.0,156.9933,157.1306,156.7462,156.7737,14783.0
2022-09-08 11:40:00,171.3,171.39,171.08,171.12,17900.0,156.7737,156.856,156.5723,156.6089,17900.0
2022-09-08 11:45:00,171.1,171.25,170.93,170.96,11155.0,156.5906,156.7279,156.435,156.4625,11155.0
2022-09-08 11:50:00,170.95,171.2,170.92,171.11,11332.0,156.4533,156.6821,156.4259,156.5998,11332.0
2022-09-08 11:55:00,171.14,171.17,170.8,170.91,17141.0,156.6272,156.6547,156.3161,156.4167,17141.0
2022-09-08 12:00:00,170.88,171.03,170.04,170.06,18757.0,156.3893,156.5266,155.6205,155.6388,18757.0
2022-09-08 12:05:00,170.0,170.03,169.48,169.68,30286.0,155.5839,155.6114,155.108,155.291,30286.0
2022-09-08 12:10:00,169.72,169.72,169.31,169.5,22113.0,155.3276,155.3276,154.9524,155.1263,22113.0
2022-09-08 12:15:00,169.41,169.67,169.27,169.29,18770.0,155.0439,155.2819,154.9158,154.9341,18770.0
2022-09-08 12:20:00,169.34,169.4,168.72,169.11,38284.0,154.9799,155.0348,154.4124,154.7694,38284.0
2022-09-08 12:25:00,169.03,169.19,168.84,169.17,14453.0,154.6962,154.8426,154.5223,154.8243,14453.0
2022-09-08 12:30:00,169.13,169.55,169.08,169.41,14629.0,154.7877,155.1721,154.7419,155.0439,14629.0
2022-09-08 12:35:00,169.41,169.74,169.4,169.66,29687.0,155.0439,155.3459,155.0348,155.2727,29687.0
2022-09-08 12:40:00,169.63,170.0,169.58,169.84,12877.0,155.2453,155.5839,155.1995,155.4375,12877.0
2022-09-08 12:45:00,169.81,169.85,169.62,169.73,9554.0,155.41,155.4466,155.2361,155.3368,9554.0
2022-09-08 12:50:00,169.69,169.93,169.66,169.83,10812.0,155.3002,155.5198,155.2727,155.4283,10812.0
2022-09-08 12:55:00,169.86,169.97,169.79,169.91,10389.0,155.4558,155.5564,155.3917,155.5015,10389.0
2022-09-08 13:00:00,169.92,169.95,169.55,169.6,9731.0,155.5107,155.5381,155.1721,155.2178,9731.0
2022-09-08 13:05:00,169.63,169.79,169.6,169.76,11649.0,155.2453,155.3917,155.2178,155.3643,11649.0
2022-09-08 13:10:00,169.82,170.47,169.82,170.41,9533.0,155.4192,156.014,155.4192,155.9591,9533.0
2022-09-08 13:15:00,170.5,170.57,170.4,170.45,8284.0,156.0415,156.1056,155.95,155.9957,8284.0
2022-09-08 13:20:00,170.47,170.5,170.28,170.4,16011.0,156.014,156.0415,155.8402,155.95,16011.0
2022-09-08 13:25:00,170.42,170.57,170.2,170.29,9732.0,155.9683,156.1056,155.7669,155.8493,9732.0
2022-09-08 13:30:00,170.32,170.32,170.01,170.14,6979.0,155.8768,155.8768,155.5931,155.712,6979.0
2022-09-08 13:35:00,170.13,170.51,170.13,170.36,8784.0,155.7029,156.0507,155.7029,155.9134,8784.0
2022-09-08 13:40:00,170.36,170.6,170.33,170.6,7022.0,155.9134,156.133,155.8859,156.133,7022.0
2022-09-08 13:45:00,170.55,170.74,170.52,170.69,9361.0,156.0873,156.2611,156.0598,156.2154,9361.0
2022-09-08 13:50:00,170.69,170.77,170.4,170.45,9257.0,156.2154,156.2886,155.95,155.9957,9257.0
2022-09-08 13:55:00,170.47,170.69,170.05,170.53,19553.0,156.014,156.2154,155.6297,156.069,19553.0
2022-09-08 14:00:00,170.54,170.71,170.5,170.67,17995.0,156.0781,156.2337,156.0415,156.1971,17995.0
2022-09-08 14:05:00,170.67,170.91,170.66,170.91,12502.0,156.1971,156.4167,156.1879,156.4167,12502.0
2022-09-08 14:10:00,170.89,170.97,170.72,170.74,9700.0,156.3984,156.4716,156.2428,156.2611,9700.0
2022-09-08 14:15:00,170.7,170.95,170.61,170.95,9048.0,156.2245,156.4533,156.1422,156.4533,9048.0
2022-09-08 14:20:00,170.87,171.11,170.79,171.11,14214.0,156.3801,156.5998,156.3069,156.5998,14214.0
2022-09-08 14:25:00,171.15,171.37,171.11,171.18,20326.0,156.6364,156.8377,156.5998,156.6638,20326.0
2022-09-08 14:30:00,171.22,171.33,171.13,171.18,9272.0,156.7004,156.8011,156.6181,156.6638,9272.0
2022-09-08 14:35:00,171.2,171.25,171.03,171.11,9660.0,156.6821,156.7279,156.5266,156.5998,9660.0
2022-09-08 14:40:00,171.05,171.06,170.45,170.64,13529.0,156.5449,156.554,155.9957,156.1696,13529.0
2022-09-08 14:45:00,170.66,170.73,170.36,170.58,15229.0,156.1879,156.252,155.9134,156.1147,15229.0
2022-09-08 14:50:00,170.59,170.71,170.49,170.7,12734.0,156.1239,156.2337,156.0323,156.2245,12734.0
2022-09-08 14:55:00,170.72,170.72,170.46,170.63,15255.0,156.2428,156.2428,156.0049,156.1605,15255.0
2022-09-08 15:00:00,170.57,170.76,170.3,170.56,16133.0,156.1056,156.2795,155.8585,156.0964,16133.0
2022-09-08 15:05:00,170.55,170.68,170.52,170.57,9521.0,156.0873,156.2062,156.0598,156.1056,9521.0
2022-09-08 15:10:00,170.5,170.64,170.37,170.64,13743.0,156.0415,156.1696,155.9225,156.1696,13743.0
2022-09-08 15:15:00,170.68,170.8,170.63,170.8,9294.0,156.2062,156.3161,156.1605,156.3161,9294.0
2022-09-08 15:20:00,170.81,171.0,170.78,170.95,10570.0,156.3252,156.4991,156.2978,156.4533,10570.0
2022-09-08 15:25:00,170.96,171.0,170.8,170.88,11380.0,156.4625,156.4991,156.3161,156.3893,11380.0
2022-09-08 15:30:00,170.91,171.05,170.85,171.05,22014.0,156.4167,156.5449,156.3618,156.5449,22014.0
2022-09-08 15:35:00,171.03,171.12,171.0,171.0,36799.0,156.5266,156.6089,156.4991,156.4991,36799.0
2022-09-08 15:40:00,171.02,171.07,170.96,171.01,57199.0,156.5174,156.5632,156.4625,156.5083,57199.0
2022-09-08 15:45:00,171.02,171.15,170.8,170.97,30886.0,156.5174,156.6364,156.3161,156.4716,30886.0
2022-09-08 15:50:00,170.97,171.53,170.97,171.53,46790.0,156.4716,156.9842,156.4716,156.9842,46790.0
2022-09-08 15:55:00,171.52,171.99,171.46,171.88,170032.0,156.975,157.4051,156.9201,157.3045,170032.0
2022-09-09 09:30:00,171.75,173.1,171.54,173.06,87313.0,157.1855,158.421,156.9933,158.3844,87313.0
2022-09-09 09:35:00,173.08,173.69,172.57,172.96,35636.0,158.4027,158.961,157.936,158.2929,35636.0
2022-09-09 09:40:00,173.01,173.03,172.44,172.64,26843.0,158.3386,158.357,157.817,158.0,26843.0
2022-09-09 09:45:00,172.58,173.0,172.35,172.75,30677.0,157.9451,158.3295,157.7346,158.1007,30677.0
2022-09-09 09:50:00,172.74,172.75,172.15,172.42,20510.0,158.0915,158.1007,157.5516,157.7987,20510.0
2022-09-09 09:55:00,172.41,172.85,172.17,172.85,39663.0,157.7895,158.1922,157.5699,158.1922,39663.0
2022-09-09 10:00:00,172.79,172.99,172.6,172.95,16447.0,158.1373,158.3203,157.9634,158.2837,16447.0
2022-09-09 10:05:00,172.98,173.14,172.86,173.03,49500.0,158.3112,158.4576,158.2014,158.357,49500.0
2022-09-09 10:10:00,173.07,173.31,172.74,173.22,44770.0,158.3936,158.6132,158.0915,158.5308,44770.0
2022-09-09 10:15:00,173.25,173.45,172.88,173.01,13546.0,158.5583,158.7413,158.2197,158.3386,13546.0
2022-09-09 10:20:00,173.03,173.19,172.7,172.81,73748.0,158.357,158.5034,158.0549,158.1556,73748.0
2022-09-09 10:25:00,172.8,173.14,172.62,172.91,25124.0,158.1465,158.4576,157.9817,158.2471,25124.0
2022-09-09 10:30:00,172.96,173.55,172.94,173.49,80745.0,158.2929,158.8329,158.2746,158.7779,80745.0
2022-09-09 10:35:00,173.51,173.94,173.47,173.82,23338.0,158.7962,159.1898,158.7596,159.08,23338.0
2022-09-09 10:40:00,173.85,174.36,173.77,173.83,66886.0,159.1074,159.5742,159.0342,159.0891,66886.0
2022-09-09 10:45:00,173.81,173.87,173.52,173.64,19406.0,159.0708,159.1257,158.8054,158.9152,19406.0
2022-09-09 10:50:00,173.66,173.66,173.29,173.35,24479.0,158.9335,158.9335,158.5949,158.6498,24479.0
2022-09-09 10:55:00,173.25,173.39,173.15,173.31,8623.0,158.5583,158.6864,158.4668,158.6132,8623.0
2022-09-09 11:00:00,173.3,173.53,173.19,173.27,18049.0,158.6041,158.8146,158.5034,158.5766,18049.0
2022-09-09 11:05:00,173.35,173.42,173.09,173.18,37497.0,158.6498,158.7139,158.4119,158.4942,37497.0
2022-09-09 11:10:00,173.16,173.27,172.89,173.08,27333.0,158.4759,158.5766,158.2288,158.4027,27333.0
2022-09-09 11:15:00,173.11,173.11,172.58,172.65,38175.0,158.4302,158.4302,157.9451,158.0092,38175.0
2022-09-09 11:20:00,172.65,172.72,172.4,172.59,20460.0,158.0092,158.0732,157.7804,157.9543,20460.0
2022-09-09 11:25:00,172.64,173.11,172.63,173.06,23122.0,158.0,158.4302,157.9909,158.3844,23122.0
2022-09-09 11:30:00,173.12,173.12,172.65,172.75,11753.0,158.4393,158.4393,158.0092,158.1007,11753.0
2022-09-09 11:35:00,172.75,172.98,172.71,172.98,9984.0,158.1007,158.3112,158.0641,158.3112,9984.0
2022-09-09 11:40:00,173.01,173.1,172.77,173.1,17466.0,158.3386,158.421,158.119,158.421,17466.0
2022-09-09 11:45:00,173.08,173.11,172.77,172.77,12919.0,158.4027,158.4302,158.119,158.119,12919.0
2022-09-09 11:50:00,172.75,172.83,172.58,172.81,15838.0,158.1007,158.1739,157.9451,158.1556,15838.0
2022-09-09 11:55:00,172.84,173.05,172.66,172.99,10433.0,158.1831,158.3753,158.0183,158.3203,10433.0
2022-09-09 12:00:00,172.93,172.93,172.58,172.8,46429.0,158.2654,158.2654,157.9451,158.1465,46429.0
2022-09-09 12:05:00,172.79,172.96,172.62,172.95,20004.0,158.1373,158.2929,157.9817,158.2837,20004.0
2022-09-09 12:10:00,172.95,173.3,172.94,173.2,12907.0,158.2837,158.6041,158.2746,158.5125,12907.0
2022-09-09 12:15:00,173.2,173.33,172.96,173.23,19986.0,158.5125,158.6315,158.2929,158.54,19986.0
2022-09-09 12:20:00,173.36,173.36,172.85,172.86,9578.0,158.659,158.659,158.1922,158.2014,9578.0
2022-09-09 12:25:00,172.97,173.36,172.93,173.23,8674.0,158.302,158.659,158.2654,158.54,8674.0
2022-09-09 12:30:00,173.28,173.44,173.16,173.43,6905.0,158.5858,158.7322,158.4759,158.723,6905.0
2022-09-09 12:35:00,173.42,173.62,173.4,173.49,15479.0,158.7139,158.8969,158.6956,158.7779,15479.0
2022-09-09 12:40:00,173.49,173.59,173.29,173.32,12860.0,158.7779,158.8695,158.5949,158.6224,12860.0
2022-09-09 12:45:00,173.31,173.56,173.27,173.55,12722.0,158.6132,158.842,158.5766,158.8329,12722.0
2022-09-09 12:50:00,173.53,173.67,173.47,173.61,10836.0,158.8146,158.9427,158.7596,158.8878,10836.0
2022-09-09 12:55:00,173.65,173.67,173.53,173.63,16461.0,158.9244,158.9427,158.8146,158.9061,16461.0
2022-09-09 13:00:00,173.63,173.76,173.54,173.76,13688.0,158.9061,159.025,158.8237,159.025,13688.0
2022-09-09 13:05:00,173.73,174.02,173.72,174.02,12531.0,158.9976,159.263,158.9884,159.263,12531.0
2022-09-09 13:10:00,173.98,174.14,173.95,174.14,14710.0,159.2264,159.3728,159.1989,159.3728,14710.0
2022-09-09 13:15:00,174.13,174.25,174.11,174.2,19736.0,159.3637,159.4735,159.3454,159.4277,19736.0
2022-09-09 13:20:00,174.2,174.45,174.16,174.37,17644.0,159.4277,159.6565,159.3911,159.5833,17644.0
2022-09-09 13:25:00,174.38,174.57,174.34,174.5,28397.0,159.5925,159.7664,159.5559,159.7023,28397.0
2022-09-09 13:30:00,174.5,174.53,174.3,174.43,15736.0,159.7023,159.7298,159.5193,159.6382,15736.0
2022-09-09 13:35:00,174.38,174.49,174.32,174.45,14877.0,159.5925,159.6931,159.5376,159.6565,14877.0
2022-09-09 13:40:00,174.43,174.43,174.17,174.19,8667.0,159.6382,159.6382,159.4003,159.4186,8667.0
2022-09-09 13:45:00,174.16,174.19,174.03,174.11,15056.0,159.3911,159.4186,159.2722,159.3454,15056.0
2022-09-09 13:50:00,174.14,174.18,173.98,174.01,10391.0,159.3728,159.4094,159.2264,159.2538,10391.0
2022-09-09 13:55:00,173.99,174.01,173.81,173.86,11819.0,159.2355,159.2538,159.0708,159.1166,11819.0
2022-09-09 14:00:00,173.88,173.92,173.66,173.73,9494.0,159.1349,159.1715,158.9335,158.9976,9494.0
2022-09-09 14:05:00,173.72,173.79,173.58,173.66,11486.0,158.9884,159.0525,158.8603,158.9335,11486.0
2022-09-09 14:10:00,173.69,174.11,173.69,174.06,13372.0,158.961,159.3454,158.961,159.2996,13372.0
2022-09-09 14:15:00,174.04,174.12,173.99,174.08,12350.0,159.2813,159.3545,159.2355,159.3179,12350.0
2022-09-09 14:20:00,174.06,174.11,173.94,173.96,11514.0,159.2996,159.3454,159.1898,159.2081,11514.0
2022-09-09 14:25:00,173.99,174.14,173.96,174.12,10300.0,159.2355,159.3728,159.2081,159.3545,10300.0
2022-09-09 14:30:00,174.13,174.13,173.77,173.91,16057.0,159.3637,159.3637,159.0342,159.1623,16057.0
2022-09-09 14:35:00,173.94,174.1,173.83,174.07,11368.0,159.1898,159.3362,159.0891,159.3088,11368.0
2022-09-09 14:40:00,174.05,174.09,173.81,173.85,16379.0,159.2905,159.3271,159.0708,159.1074,16379.0
2022-09-09 14:45:00,173.88,173.93,173.78,173.83,15116.0,159.1349,159.1806,159.0434,159.0891,15116.0
2022-09-09 14:50:00,173.8,173.82,173.72,173.79,15156.0,159.0617,159.08,158.9884,159.0525,15156.0
2022-09-09 14:55:00,173.84,174.08,173.83,174.01,16048.0,159.0983,159.3179,159.0891,159.2538,16048.0
2022-09-09 15:00:00,173.98,174.06,173.94,174.01,16209.0,159.2264,159.2996,159.1898,159.2538,16209.0
2022-09-09 15:05:00,174.01,174.04,173.75,173.83,11555.0,159.2538,159.2813,159.0159,159.0891,11555.0
2022-09-09 15:10:00,173.84,174.0,173.8,173.93,23058.0,159.0983,159.2447,159.0617,159.1806,23058.0
2022-09-09 15:15:00,173.91,173.96,173.82,173.92,13065.0,159.1623,159.2081,159.08,159.1715,13065.0
2022-09-09 15:20:00,173.9,173.9,173.76,173.8,26841.0,159.1532,159.1532,159.025,159.0617,26841.0
2022-09-09 15:25:00,173.8,174.07,173.8,174.02,22385.0,159.0617,159.3088,159.0617,159.263,22385.0
2022-09-09 15:30:00,174.02,174.07,173.94,174.01,28522.0,159.263,159.3088,159.1898,159.2538,28522.0
2022-09-09 15:35:00,173.99,174.03,173.81,173.95,36664.0,159.2355,159.2722,159.0708,159.1989,36664.0
2022-09-09 15:40:00,173.95,174.06,173.87,174.0,36541.0,159.1989,159.2996,159.1257,159.2447,36541.0
2022-09-09 15:45:00,173.97,173.98,173.81,173.93,42887.0,159.2172,159.2264,159.0708,159.1806,42887.0
2022-09-09 15:50:00,173.79,173.91,173.58,173.8,77206.0,159.0525,159.1623,158.8603,159.0617,77206.0
2022-09-09 15:55:00,173.78,173.85,173.59,173.66,173892.0,159.0434,159.1074,158.8695,158.9335,173892.0
2022-09-12 09:30:00,175.11,176.13,175.11,175.35,88353.0,160.2606,161.1941,160.2606,160.4802,88353.0
2022-09-12 09:35:00,175.39,175.6,175.14,175.14,9913.0,160.5168,160.709,160.288,160.288,9913.0
2022-09-12 09:40:00,175.21,175.83,175.14,175.42,29445.0,160.3521,160.9195,160.288,160.5443,29445.0
2022-09-12 09:45:00,175.42,176.09,175.35,175.67,23913.0,160.5443,161.1575,160.4802,160.7731,23913.0
2022-09-12 09:50:00,175.8,175.97,175.65,175.84,15980.0,160.8921,161.0476,160.7548,160.9287,15980.0
2022-09-12 09:55:00,175.84,176.01,175.76,176.01,18272.0,160.9287,161.0842,160.8554,161.0842,18272.0
2022-09-12 10:00:00,176.03,176.13,175.15,175.38,27426.0,161.1026,161.1941,160.2972,160.5077,27426.0
2022-09-12 10:05:00,175.43,175.43,174.71,174.83,25390.0,160.5534,160.5534,159.8945,160.0043,25390.0
2022-09-12 10:10:00,174.82,175.0,174.7,174.94,17248.0,159.9952,160.1599,159.8853,160.105,17248.0
2022-09-12 10:15:00,174.93,175.06,174.79,175.01,18701.0,160.0958,160.2148,159.9677,160.169,18701.0
2022-09-12 10:20:00,175.0,175.13,174.76,175.0,12606.0,160.1599,160.2789,159.9402,160.1599,12606.0
2022-09-12 10:25:00,175.02,175.05,174.8,174.85,9907.0,160.1782,160.2057,159.9769,160.0226,9907.0
2022-09-12 10:30:00,174.9,174.95,174.66,174.75,21878.0,160.0684,160.1141,159.8487,159.9311,21878.0
2022-09-12 10:35:00,174.75,174.99,174.55,174.96,31606.0,159.9311,160.1507,159.7481,160.1233,31606.0
2022-09-12 10:40:00,174.96,175.03,174.79,174.98,17150.0,160.1233,160.1874,159.9677,160.1416,17150.0
2022-09-12 10:45:00,175.03,175.37,174.93,175.35,12646.0,160.1874,160.4985,160.0958,160.4802,12646.0
2022-09-12 10:50:00,175.31,175.4,174.7,174.91,21391.0,160.4436,160.526,159.8853,160.0775,21391.0
2022-09-12 10:55:00,174.92,174.95,174.54,174.61,66956.0,160.0867,160.1141,159.7389,159.803,66956.0
2022-09-12 11:00:00,174.62,174.7,174.39,174.7,25317.0,159.8121,159.8853,159.6016,159.8853,25317.0
2022-09-12 11:05:00,174.71,174.78,174.53,174.59,9342.0,159.8945,159.9586,159.7298,159.7847,9342.0
2022-09-12 11:10:00,174.54,174.63,174.44,174.63,12130.0,159.7389,159.8213,159.6474,159.8213,12130.0
2022-09-12 11:15:00,174.59,174.61,174.3,174.44,11971.0,159.7847,159.803,159.5193,159.6474,11971.0
2022-09-12 11:20:00,174.44,174.66,174.38,174.64,12338.0,159.6474,159.8487,159.5925,159.8304,12338.0
2022-09-12 11:25:00,174.64,174.88,174.61,174.78,12326.0,159.8304,160.0501,159.803,159.9586,12326.0
2022-09-12 11:30:00,174.78,174.89,174.6,174.89,8452.0,159.9586,160.0592,159.7938,160.0592,8452.0
2022-09-12 11:35:00,174.84,174.88,174.41,174.64,8757.0,160.0135,160.0501,159.6199,159.8304,8757.0
2022-09-12 11:40:00,174.64,174.64,174.35,174.39,8518.0,159.8304,159.8304,159.565,159.6016,8518.0
2022-09-12 11:45:00,174.43,174.45,174.15,174.28,13456.0,159.6382,159.6565,159.382,159.501,13456.0
2022-09-12 11:50:00,174.27,174.35,173.87,174.0,14330.0,159.4918,159.565,159.1257,159.2447,14330.0
2022-09-12 11:55:00,173.96,174.05,173.7,173.91,19213.0,159.2081,159.2905,158.9701,159.1623,19213.0
2022-09-12 12:00:00,173.92,174.01,173.56,173.61,14763.0,159.1715,159.2538,158.842,158.8878,14763.0
2022-09-12 12:05:00,173.63,173.82,173.41,173.54,15148.0,158.9061,159.08,158.7047,158.8237,15148.0
2022-09-12 12:10:00,173.45,173.6,173.29,173.55,10544.0,158.7413,158.8786,158.5949,158.8329,10544.0
2022-09-12 12:15:00,173.55,173.61,173.33,173.38,19088.0,158.8329,158.8878,158.6315,158.6773,19088.0
2022-09-12 12:20:00,173.39,174.2,173.3,174.12,22787.0,158.6864,159.4277,158.6041,159.3545,22787.0
2022-09-12 12:25:00,174.07,174.22,173.97,174.04,16821.0,159.3088,159.446,159.2172,159.2813,16821.0
2022-09-12 12:30:00,174.05,174.18,173.96,174.03,10236.0,159.2905,159.4094,159.2081,159.2722,10236.0
2022-09-12 12:35:00,174.0,174.16,173.86,174.02,16585.0,159.2447,159.3911,159.1166,159.263,16585.0
2022-09-12 12:40:00,174.04,174.08,173.98,174.02,9114.0,159.2813,159.3179,159.2264,159.263,9114.0
2022-09-12 12:45:00,174.01,174.08,173.87,174.0,16141.0,159.2538,159.3179,159.1257,159.2447,16141.0
2022-09-12 12:50:00,174.01,174.1,173.82,173.84,7582.0,159.2538,159.3362,159.08,159.0983,7582.0
2022-09-12 12:55:00,173.86,173.9,173.78,173.83,8835.0,159.1166,159.1532,159.0434,159.0891,8835.0
2022-09-12 13:00:00,173.83,173.84,173.53,173.72,15503.0,159.0891,159.0983,158.8146,158.9884,15503.0
2022-09-12 13:05:00,173.67,173.83,173.67,173.81,12514.0,158.9427,159.0891,158.9427,159.0708,12514.0
2022-09-12 13:10:00,173.78,174.0,173.78,173.89,15939.0,159.0434,159.2447,159.0434,159.144,15939.0
2022-09-12 13:15:00,173.93,174.16,173.87,174.08,12938.0,159.1806,159.3911,159.1257,159.3179,12938.0
2022-09-12 13:20:00,174.08,174.09,173.88,173.95,9475.0,159.3179,159.3271,159.1349,159.1989,9475.0
2022-09-12 13:25:00,173.96,174.1,173.83,174.09,8718.0,159.2081,159.3362,159.0891,159.3271,8718.0
2022-09-12 13:30:00,174.03,174.1,173.79,173.82,16842.0,159.2722,159.3362,159.0525,159.08,16842.0
2022-09-12 13:35:00,173.85,173.87,173.67,173.69,9800.0,159.1074,159.1257,158.9427,158.961,9800.0
2022-09-12 13:40:00,173.69,173.78,173.64,173.67,10660.0,158.961,159.0434,158.9152,158.9427,10660.0
2022-09-12 13:45:00,173.64,173.73,173.55,173.71,12612.0,158.9152,158.9976,158.8329,158.9793,12612.0
2022-09-12 13:50:00,173.72,173.87,173.66,173.83,12412.0,158.9884,159.1257,158.9335,159.0891,12412.0
2022-09-12 13:55:00,173.84,173.84,173.71,173.79,11246.0,159.0983,159.0983,158.9793,159.0525,11246.0
2022-09-12 14:00:00,173.77,173.81,173.53,173.56,10004.0,159.0342,159.0708,158.8146,158.842,10004.0
2022-09-12 14:05:00,173.52,173.79,173.46,173.51,25413.0,158.8054,159.0525,158.7505,158.7962,25413.0
2022-09-12 14:10:00,173.47,173.51,173.38,173.46,10696.0,158.7596,158.7962,158.6773,158.7505,10696.0
2022-09-12 14:15:00,173.47,173.69,173.14,173.27,20196.0,158.7596,158.961,158.4576,158.5766,20196.0
2022-09-12 14:20:00,173.27,173.54,173.19,173.43,14454.0,158.5766,158.8237,158.5034,158.723,14454.0
2022-09-12 14:25:00,173.47,173.52,173.2,173.3,15784.0,158.7596,158.8054,158.5125,158.6041,15784.0
2022-09-12 14:30:00,173.31,173.5,173.27,173.48,13929.0,158.6132,158.7871,158.5766,158.7688,13929.0
2022-09-12 14:35:00,173.5,173.62,173.4,173.62,9304.0,158.7871,158.8969,158.6956,158.8969,9304.0
2022-09-12 14:40:00,173.61,173.63,173.49,173.56,10571.0,158.8878,158.9061,158.7779,158.842,10571.0
2022-09-12 14:45:00,173.56,173.79,173.52,173.72,10884.0,158.842,159.0525,158.8054,158.9884,10884.0
2022-09-12 14:50:00,173.74,173.78,173.67,173.73,8299.0,159.0067,159.0434,158.9427,158.9976,8299.0
2022-09-12 14:55:00,173.74,173.94,173.7,173.83,15647.0,159.0067,159.1898,158.9701,159.0891,15647.0
2022-09-12 15:00:00,173.85,173.85,173.75,173.78,18300.0,159.1074,159.1074,159.0159,159.0434,18300.0
2022-09-12 15:05:00,173.8,173.98,173.79,173.92,13059.0,159.0617,159.2264,159.0525,159.1715,13059.0
2022-09-12 15:10:00,173.91,174.02,173.86,174.01,12967.0,159.1623,159.263,159.1166,159.2538,12967.0
2022-09-12 15:15:00,173.97,174.06,173.9,174.0,7777.0,159.2172,159.2996,159.1532,159.2447,7777.0
2022-09-12 15:20:00,174.03,174.18,173.97,173.99,12465.0,159.2722,159.4094,159.2172,159.2355,12465.0
2022-09-12 15:25:00,173.99,174.09,173.92,174.02,13827.0,159.2355,159.3271,159.1715,159.263,13827.0
2022-09-12 15:30:00,174.03,174.06,173.9,173.94,19103.0,159.2722,159.2996,159.1532,159.1898,19103.0
2022-09-12 15:35:00,173.93,174.1,173.87,174.03,24671.0,159.1806,159.3362,159.1257,159.2722,24671.0
2022-09-12 15:40:00,174.01,174.03,173.93,174.0,37638.0,159.2538,159.2722,159.1806,159.2447,37638.0
2022-09-12 15:45:00,174.0,174.02,173.7,173.72,35164.0,159.2447,159.263,158.9701,158.9884,35164.0
2022-09-12 15:50:00,173.71,173.74,173.46,173.65,60177.0,158.9793,159.0067,158.7505,158.9244,60177.0
2022-09-12 15:55:00,173.64,173.88,173.62,173.88,113298.0,158.9152,159.1349,158.8969,159.1349,113298.0
2022-09-13 09:30:00,170.05,170.76,169.55,170.76,117965.0,155.6297,156.2795,155.1721,156.2795,117965.0
2022-09-13 09:35:00,170.77,170.83,169.65,170.11,19540.0,156.2886,156.3435,155.2636,155.6846,19540.0
2022-09-13 09:40:00,170.14,170.92,169.92,170.13,134351.0,155.712,156.4259,155.5107,155.7029,134351.0
2022-09-13 09:45:00,170.12,170.72,170.02,170.72,14815.0,155.6937,156.2428,155.6022,156.2428,14815.0
2022-09-13 09:50:00,170.72,171.47,170.67,171.2,24925.0,156.2428,156.9292,156.1971,156.6821,24925.0
2022-09-13 09:55:00,171.25,171.32,170.72,170.99,14617.0,156.7279,156.792,156.2428,156.4899,14617.0
2022-09-13 10:00:00,170.7,171.13,170.28,170.68,34934.0,156.2245,156.6181,155.8402,156.2062,34934.0
2022-09-13 10:05:00,170.68,171.12,170.65,171.04,27778.0,156.2062,156.6089,156.1788,156.5357,27778.0
2022-09-13 10:10:00,171.12,171.4,170.91,171.3,29197.0,156.6089,156.8652,156.4167,156.7737,29197.0
2022-09-13 10:15:00,171.23,171.75,171.08,171.68,38488.0,156.7096,157.1855,156.5723,157.1214,38488.0
2022-09-13 10:20:00,171.71,171.71,171.16,171.54,38783.0,157.1489,157.1489,156.6455,156.9933,38783.0
2022-09-13 10:25:00,171.48,171.58,171.2,171.28,31896.0,156.9384,157.0299,156.6821,156.7554,31896.0
2022-09-13 10:30:00,171.24,171.35,170.72,170.78,28615.0,156.7187,156.8194,156.2428,156.2978,28615.0
2022-09-13 10:35:00,170.79,171.06,170.51,170.56,29824.0,156.3069,156.554,156.0507,156.0964,29824.0
2022-09-13 10:40:00,170.56,170.61,169.9,169.96,27847.0,156.0964,156.1422,155.4924,155.5473,27847.0
2022-09-13 10:45:00,169.9,169.9,169.41,169.52,37550.0,155.4924,155.4924,155.0439,155.1446,37550.0
2022-09-13 10:50:00,169.42,169.82,169.41,169.8,26606.0,155.0531,155.4192,155.0439,155.4009,26606.0
2022-09-13 10:55:00,169.83,169.85,169.55,169.72,12776.0,155.4283,155.4466,155.1721,155.3276,12776.0
2022-09-13 11:00:00,169.74,169.82,169.5,169.57,17553.0,155.3459,155.4192,155.1263,155.1904,17553.0
2022-09-13 11:05:00,169.59,169.86,169.52,169.86,8884.0,155.2087,155.4558,155.1446,155.4558,8884.0
2022-09-13 11:10:00,169.86,169.87,169.54,169.74,18548.0,155.4558,155.4649,155.1629,155.3459,18548.0
2022-09-13 11:15:00,169.75,170.02,169.71,169.87,13701.0,155.3551,155.6022,155.3185,155.4649,13701.0
2022-09-13 11:20:00,169.82,169.99,169.62,169.73,11675.0,155.4192,155.5747,155.2361,155.3368,11675.0
2022-09-13 11:25:00,169.68,169.68,169.48,169.6,5911.0,155.291,155.291,155.108,155.2178,5911.0
2022-09-13 11:30:00,169.73,169.99,169.69,169.94,13291.0,155.3368,155.5747,155.3002,155.529,13291.0
2022-09-13 11:35:00,169.99,169.99,169.64,169.78,8170.0,155.5747,155.5747,155.2544,155.3826,8170.0
2022-09-13 11:40:00,169.82,169.82,169.51,169.77,14752.0,155.4192,155.4192,155.1355,155.3734,14752.0
2022-09-13 11:45:00,169.69,169.69,169.49,169.51,16050.0,155.3002,155.3002,155.1171,155.1355,16050.0
2022-09-13 11:50:00,169.53,169.66,169.51,169.66,8861.0,155.1538,155.2727,155.1355,155.2727,8861.0
2022-09-13 11:55:00,169.64,169.73,169.56,169.66,10281.0,155.2544,155.3368,155.1812,155.2727,10281.0
2022-09-13 12:00:00,169.65,169.83,169.6,169.74,11542.0,155.2636,155.4283,155.2178,155.3459,11542.0
2022-09-13 12:05:00,169.84,169.9,169.72,169.89,6305.0,155.4375,155.4924,155.3276,155.4832,6305.0
2022-09-13 12:10:00,169.84,169.86,169.64,169.78,7183.0,155.4375,155.4558,155.2544,155.3826,7183.0
2022-09-13 12:15:00,169.77,169.9,169.75,169.81,6263.0,155.3734,155.4924,155.3551,155.41,6263.0
2022-09-13 12:20:00,169.82,169.94,169.78,169.79,5886.0,155.4192,155.529,155.3826,155.3917,5886.0
2022-09-13 12:25:00,169.75,169.81,169.45,169.45,13353.0,155.3551,155.41,155.0805,155.0805,13353.0
2022-09-13 12:30:00,169.47,169.51,169.23,169.37,10890.0,155.0988,155.1355,154.8792,155.0073,10890.0
2022-09-13 12:35:00,169.41,169.6,169.4,169.48,3494.0,155.0439,155.2178,155.0348,155.108,3494.0
2022-09-13 12:40:00,169.51,169.71,169.5,169.59,21229.0,155.1355,155.3185,155.1263,155.2087,21229.0
2022-09-13 12:45:00,169.65,169.67,169.46,169.63,5763.0,155.2636,155.2819,155.0897,155.2453,5763.0
2022-09-13 12:50:00,169.59,169.65,169.48,169.53,3329.0,155.2087,155.2636,155.108,155.1538,3329.0
2022-09-13 12:55:00,169.56,169.58,169.32,169.46,8812.0,155.1812,155.1995,154.9616,155.0897,8812.0
2022-09-13 13:00:00,169.45,169.64,169.25,169.56,10489.0,155.0805,155.2544,154.8975,155.1812,10489.0
2022-09-13 13:05:00,169.55,169.73,169.43,169.43,5917.0,155.1721,155.3368,155.0622,155.0622,5917.0
2022-09-13 13:10:00,169.39,169.62,169.37,169.44,7005.0,155.0256,155.2361,155.0073,155.0714,7005.0
2022-09-13 13:15:00,169.41,169.47,169.18,169.23,7532.0,155.0439,155.0988,154.8334,154.8792,7532.0
2022-09-13 13:20:00,169.24,169.42,169.19,169.36,7731.0,154.8883,155.0531,154.8426,154.9982,7731.0
2022-09-13 13:25:00,169.35,169.44,169.28,169.44,7243.0,154.989,155.0714,154.925,155.0714,7243.0
2022-09-13 13:30:00,169.43,169.72,169.4,169.67,18046.0,155.0622,155.3276,155.0348,155.2819,18046.0
2022-09-13 13:35:00,169.67,169.71,169.46,169.55,10043.0,155.2819,155.3185,155.0897,155.1721,10043.0
2022-09-13 13:40:00,169.59,169.59,169.41,169.42,10492.0,155.2087,155.2087,155.0439,155.0531,10492.0
2022-09-13 13:45:00,169.44,169.44,169.21,169.3,5520.0,155.0714,155.0714,154.8609,154.9433,5520.0
2022-09-13 13:50:00,169.34,169.34,168.82,168.9,32882.0,154.9799,154.9799,154.504,154.5772,32882.0
2022-09-13 13:55:00,168.93,169.0,168.83,168.89,9453.0,154.6046,154.6687,154.5131,154.568,9453.0
2022-09-13 14:00:00,168.87,168.93,168.59,168.62,13964.0,154.5497,154.6046,154.2935,154.3209,13964.0
2022-09-13 14:05:00,168.63,168.68,168.31,168.32,16929.0,154.3301,154.3758,154.0372,154.0464,16929.0
2022-09-13 14:10:00,168.32,168.38,168.12,168.36,17469.0,154.0464,154.1013,153.8633,154.083,17469.0
2022-09-13 14:15:00,168.36,168.52,168.3,168.48,14113.0,154.083,154.2294,154.0281,154.1928,14113.0
2022-09-13 14:20:00,168.48,168.67,168.41,168.41,15075.0,154.1928,154.3667,154.1287,154.1287,15075.0
2022-09-13 14:25:00,168.43,168.45,168.02,168.11,16413.0,154.147,154.1653,153.7718,153.8542,16413.0
2022-09-13 14:30:00,168.11,168.15,168.01,168.03,22411.0,153.8542,153.8908,153.7627,153.781,22411.0
2022-09-13 14:35:00,168.03,168.23,167.92,168.08,46761.0,153.781,153.964,153.6803,153.8267,46761.0
2022-09-13 14:40:00,168.09,168.21,167.66,167.72,17708.0,153.8359,153.9457,153.4423,153.4972,17708.0
2022-09-13 14:45:00,167.71,167.78,167.51,167.56,13407.0,153.4881,153.5522,153.3051,153.3508,13407.0
2022-09-13 14:50:00,167.56,167.57,167.34,167.37,14359.0,153.3508,153.36,153.1495,153.1769,14359.0
2022-09-13 14:55:00,167.39,167.63,167.3,167.52,16730.0,153.1952,153.4149,153.1129,153.3142,16730.0
2022-09-13 15:00:00,167.56,167.66,167.3,167.35,21938.0,153.3508,153.4423,153.1129,153.1586,21938.0
2022-09-13 15:05:00,167.35,167.42,167.06,167.13,11867.0,153.1586,153.2227,152.8932,152.9573,11867.0
2022-09-13 15:10:00,167.17,167.17,166.91,166.96,33973.0,152.9939,152.9939,152.7559,152.8017,33973.0
2022-09-13 15:15:00,166.89,167.09,166.72,166.8,13858.0,152.7376,152.9207,152.582,152.6553,13858.0
2022-09-13 15:20:00,166.79,166.96,166.62,166.71,22690.0,152.6461,152.8017,152.4905,152.5729,22690.0
2022-09-13 15:25:00,166.79,166.79,166.56,166.56,23756.0,152.6461,152.6461,152.4356,152.4356,23756.0
2022-09-13 15:30:00,166.56,166.56,166.1,166.18,29211.0,152.4356,152.4356,152.0146,152.0878,29211.0
2022-09-13 15:35:00,166.16,166.34,165.88,166.23,53350.0,152.0695,152.2343,151.8133,152.1336,53350.0
2022-09-13 15:40:00,166.2,166.23,165.81,166.03,21618.0,152.1061,152.1336,151.7492,151.9506,21618.0
2022-09-13 15:45:00,166.05,166.14,165.69,166.14,60616.0,151.9689,152.0512,151.6394,152.0512,60616.0
2022-09-13 15:50:00,166.08,166.5,166.06,166.24,123748.0,151.9963,152.3807,151.978,152.1427,123748.0
2022-09-13 15:55:00,166.24,166.67,166.13,166.21,269845.0,152.1427,152.5363,152.0421,152.1153,269845.0
2022-09-14 09:30:00,167.86,168.88,167.72,167.76,103294.0,153.6254,154.5589,153.4972,153.5339,103294.0
2022-09-14 09:35:00,167.75,168.17,166.53,166.56,63164.0,153.5247,153.9091,152.4082,152.4356,63164.0
2022-09-14 09:40:00,166.62,166.83,166.1,166.75,41683.0,152.4905,152.6827,152.0146,152.6095,41683.0
2022-09-14 09:45:00,166.6,166.65,165.71,165.93,30149.0,152.4722,152.518,151.6577,151.859,30149.0
2022-09-14 09:50:00,166.02,166.96,165.94,166.79,29564.0,151.9414,152.8017,151.8682,152.6461,29564.0
2022-09-14 09:55:00,166.7,167.36,166.69,167.34,30882.0,152.5637,153.1678,152.5546,153.1495,30882.0
2022-09-14 10:00:00,167.31,167.5,167.17,167.37,30393.0,153.122,153.2959,152.9939,153.1769,30393.0
2022-09-14 10:05:00,167.41,167.58,167.02,167.04,40992.0,153.2135,153.3691,152.8566,152.8749,40992.0
2022-09-14 10:10:00,167.0,167.12,166.63,166.88,16914.0,152.8383,152.9481,152.4997,152.7285,16914.0
2022-09-14 10:15:00,166.87,167.64,166.87,167.24,26041.0,152.7193,153.424,152.7193,153.0579,26041.0
2022-09-14 10:20:00,167.25,167.26,166.36,166.59,12934.0,153.0671,153.0763,152.2526,152.4631,12934.0
2022-09-14 10:25:00,166.64,166.64,165.95,166.21,15076.0,152.5088,152.5088,151.8773,152.1153,15076.0
2022-09-14 10:30:00,166.08,166.47,165.94,166.37,35074.0,151.9963,152.3532,151.8682,152.2617,35074.0
2022-09-14 10:35:00,166.39,167.82,166.36,167.66,20471.0,152.28,153.5888,152.2526,153.4423,20471.0
2022-09-14 10:40:00,167.55,167.67,167.17,167.17,18376.0,153.3417,153.4515,152.9939,152.9939,18376.0
2022-09-14 10:45:00,167.2,167.43,167.14,167.32,10639.0,153.0213,153.2318,152.9664,153.1312,10639.0
2022-09-14 10:50:00,167.39,167.77,167.33,167.71,37320.0,153.1952,153.543,153.1403,153.4881,37320.0
2022-09-14 10:55:00,167.66,167.77,167.45,167.75,19732.0,153.4423,153.543,153.2501,153.5247,19732.0
2022-09-14 11:00:00,167.76,167.8,167.55,167.66,23527.0,153.5339,153.5705,153.3417,153.4423,23527.0
2022-09-14 11:05:00,167.71,168.2,167.56,167.9,18452.0,153.4881,153.9365,153.3508,153.662,18452.0
2022-09-14 11:10:00,167.89,168.04,167.67,167.69,13639.0,153.6528,153.7901,153.4515,153.4698,13639.0
2022-09-14 11:15:00,167.71,167.85,167.37,167.37,11396.0,153.4881,153.6162,153.1769,153.1769,11396.0
2022-09-14 11:20:00,167.37,167.5,167.26,167.38,10765.0,153.1769,153.2959,153.0763,153.1861,10765.0
2022-09-14 11:25:00,167.35,167.43,167.1,167.1,10072.0,153.1586,153.2318,152.9298,152.9298,10072.0
2022-09-14 11:30:00,167.14,167.5,167.03,167.4,18494.0,152.9664,153.2959,152.8658,153.2044,18494.0
2022-09-14 11:35:00,167.39,167.69,167.33,167.55,16645.0,153.1952,153.4698,153.1403,153.3417,16645.0
2022-09-14 11:40:00,167.55,167.78,167.46,167.77,12324.0,153.3417,153.5522,153.2593,153.543,12324.0
2022-09-14 11:45:00,167.8,168.04,167.54,167.55,25370.0,153.5705,153.7901,153.3325,153.3417,25370.0
2022-09-14 11:50:00,167.57,167.74,167.35,167.6,17591.0,153.36,153.5155,153.1586,153.3874,17591.0
2022-09-14 11:55:00,167.55,167.64,167.12,167.15,17958.0,153.3417,153.424,152.9481,152.9756,17958.0
2022-09-14 12:00:00,167.2,167.26,166.69,166.69,10957.0,153.0213,153.0763,152.5546,152.5546,10957.0
2022-09-14 12:05:00,166.67,166.71,166.45,166.58,13386.0,152.5363,152.5729,152.3349,152.4539,13386.0
2022-09-14 12:10:00,166.61,166.73,166.55,166.69,7580.0,152.4814,152.5912,152.4265,152.5546,7580.0
2022-09-14 12:15:00,166.7,166.73,166.26,166.29,13559.0,152.5637,152.5912,152.1611,152.1885,13559.0
2022-09-14 12:20:00,166.29,166.39,166.11,166.35,11253.0,152.1885,152.28,152.0238,152.2434,11253.0
2022-09-14 12:25:00,166.38,166.45,166.11,166.12,16205.0,152.2709,152.3349,152.0238,152.0329,16205.0
2022-09-14 12:30:00,166.19,166.19,165.84,165.88,25608.0,152.097,152.097,151.7767,151.8133,25608.0
2022-09-14 12:35:00,165.9,166.35,165.83,166.32,13686.0,151.8316,152.2434,151.7675,152.216,13686.0
2022-09-14 12:40:00,166.25,166.45,166.23,166.45,21756.0,152.1519,152.3349,152.1336,152.3349,21756.0
2022-09-14 12:45:00,166.46,166.46,166.17,166.31,15734.0,152.3441,152.3441,152.0787,152.2068,15734.0
2022-09-14 12:50:00,166.3,166.67,166.29,166.62,15794.0,152.1977,152.5363,152.1885,152.4905,15794.0
2022-09-14 12:55:00,166.65,166.69,166.27,166.27,11683.0,152.518,152.5546,152.1702,152.1702,11683.0
2022-09-14 13:00:00,166.26,166.38,166.2,166.25,13574.0,152.1611,152.2709,152.1061,152.1519,13574.0
2022-09-14 13:05:00,166.24,166.29,166.0,166.14,12112.0,152.1427,152.1885,151.9231,152.0512,12112.0
2022-09-14 13:10:00,166.16,166.4,166.16,166.38,11308.0,152.0695,152.2892,152.0695,152.2709,11308.0
2022-09-14 13:15:00,166.4,166.5,166.19,166.29,12534.0,152.2892,152.3807,152.097,152.1885,12534.0
2022-09-14 13:20:00,166.32,166.38,166.25,166.27,13862.0,152.216,152.2709,152.1519,152.1702,13862.0
2022-09-14 13:25:00,166.26,166.27,166.09,166.23,9775.0,152.1611,152.1702,152.0055,152.1336,9775.0
2022-09-14 13:30:00,166.24,166.38,166.12,166.16,10237.0,152.1427,152.2709,152.0329,152.0695,10237.0
2022-09-14 13:35:00,166.17,166.2,165.72,165.72,26781.0,152.0787,152.1061,151.6668,151.6668,26781.0
2022-09-14 13:40:00,165.75,165.78,165.52,165.61,18009.0,151.6943,151.7218,151.4838,151.5662,18009.0
2022-09-14 13:45:00,165.57,165.57,164.76,164.93,50150.0,151.5296,151.5296,150.7883,150.9438,50150.0
2022-09-14 13:50:00,164.91,165.2,164.9,165.16,13733.0,150.9255,151.1909,150.9164,151.1543,13733.0
2022-09-14 13:55:00,165.07,165.07,164.73,164.75,17561.0,151.072,151.072,150.7608,150.7791,17561.0
2022-09-14 14:00:00,164.72,164.87,164.5,164.53,15322.0,150.7516,150.8889,150.5503,150.5778,15322.0
2022-09-14 14:05:00,164.56,164.86,164.4,164.46,21718.0,150.6052,150.8798,150.4588,150.5137,21718.0
2022-09-14 14:10:00,164.42,164.49,164.28,164.49,17878.0,150.4771,150.5412,150.349,150.5412,17878.0
2022-09-14 14:15:00,164.49,164.61,164.37,164.59,36663.0,150.5412,150.651,150.4313,150.6327,36663.0
2022-09-14 14:20:00,164.61,164.88,164.61,164.78,14946.0,150.651,150.8981,150.651,150.8066,14946.0
2022-09-14 14:25:00,164.75,164.77,164.64,164.65,10460.0,150.7791,150.7974,150.6784,150.6876,10460.0
2022-09-14 14:30:00,164.62,164.84,164.53,164.81,18002.0,150.6601,150.8615,150.5778,150.834,18002.0
2022-09-14 14:35:00,164.79,164.82,164.55,164.62,21443.0,150.8157,150.8432,150.5961,150.6601,21443.0
2022-09-14 14:40:00,164.6,164.6,164.25,164.31,24300.0,150.6418,150.6418,150.3215,150.3764,24300.0
2022-09-14 14:45:00,164.3,164.32,163.9,164.03,43731.0,150.3673,150.3856,150.0012,150.1202,43731.0
2022-09-14 14:50:00,164.06,164.36,164.01,164.07,25230.0,150.1476,150.4222,150.1019,150.1568,25230.0
2022-09-14 14:55:00,164.08,164.49,164.08,164.42,32699.0,150.1659,150.5412,150.1659,150.4771,32699.0
2022-09-14 15:00:00,164.44,164.78,164.43,164.78,21573.0,150.4954,150.8066,150.4862,150.8066,21573.0
2022-09-14 15:05:00,164.81,165.01,164.52,164.6,29569.0,150.834,151.0171,150.5686,150.6418,29569.0
2022-09-14 15:10:00,164.58,164.63,164.14,164.14,19501.0,150.6235,150.6693,150.2208,150.2208,19501.0
2022-09-14 15:15:00,164.14,164.14,163.48,163.71,60687.0,150.2208,150.2208,149.6168,149.8273,60687.0
2022-09-14 15:20:00,163.69,164.03,163.59,163.64,38690.0,149.809,150.1202,149.7175,149.7632,38690.0
2022-09-14 15:25:00,163.63,163.85,163.49,163.81,34567.0,149.7541,149.9554,149.626,149.9188,34567.0
2022-09-14 15:30:00,163.81,163.9,163.4,163.85,39294.0,149.9188,150.0012,149.5436,149.9554,39294.0
2022-09-14 15:35:00,163.87,164.1,163.73,163.99,34554.0,149.9737,150.1842,149.8456,150.0836,34554.0
2022-09-14 15:40:00,164.0,164.6,163.91,164.53,36777.0,150.0927,150.6418,150.0103,150.5778,36777.0
2022-09-14 15:45:00,164.5,164.7,164.35,164.36,38670.0,150.5503,150.7333,150.413,150.4222,38670.0
2022-09-14 15:50:00,164.38,165.12,164.36,165.09,122484.0,150.4405,151.1177,150.4222,151.0903,122484.0
2022-09-14 15:55:00,165.1,165.48,164.89,165.39,195041.0,151.0994,151.4472,150.9072,151.3648,195041.0
2022-09-15 09:30:00,165.45,167.8,165.45,167.59,78101.0,151.4197,153.5705,151.4197,153.3783,78101.0
2022-09-15 09:35:00,167.59,167.6,166.83,167.36,25852.0,153.3783,153.3874,152.6827,153.1678,25852.0
2022-09-15 09:40:00,167.43,168.6,167.43,168.23,37769.0,153.2318,154.3026,153.2318,153.964,37769.0
2022-09-15 09:45:00,168.26,168.79,167.97,168.66,35665.0,153.9915,154.4765,153.726,154.3575,35665.0
2022-09-15 09:50:00,168.69,168.98,168.44,168.47,14515.0,154.385,154.6504,154.1562,154.1836,14515.0
2022-09-15 09:55:00,168.39,168.52,168.09,168.42,10558.0,154.1104,154.2294,153.8359,154.1379,10558.0
2022-09-15 10:00:00,168.45,168.99,168.34,168.66,27076.0,154.1653,154.6595,154.0647,154.3575,27076.0
2022-09-15 10:05:00,168.67,168.89,168.29,168.33,17071.0,154.3667,154.568,154.0189,154.0555,17071.0
2022-09-15 10:10:00,168.31,168.57,168.31,168.39,24526.0,154.0372,154.2752,154.0372,154.1104,24526.0
2022-09-15 10:15:00,168.28,168.76,168.26,168.51,13655.0,154.0098,154.4491,153.9915,154.2203,13655.0
2022-09-15 10:20:00,168.48,168.57,167.65,167.79,19239.0,154.1928,154.2752,153.4332,153.5613,19239.0
2022-09-15 10:25:00,167.71,167.87,167.32,167.41,15951.0,153.4881,153.6345,153.1312,153.2135,15951.0
2022-09-15 10:30:00,167.32,167.81,167.32,167.73,25541.0,153.1312,153.5796,153.1312,153.5064,25541.0
2022-09-15 10:35:00,167.76,167.92,167.51,167.51,17765.0,153.5339,153.6803,153.3051,153.3051,17765.0
2022-09-15 10:40:00,167.6,167.71,167.25,167.42,11467.0,153.3874,153.4881,153.0671,153.2227,11467.0
2022-09-15 10:45:00,167.53,167.55,167.0,167.08,10421.0,153.3234,153.3417,152.8383,152.9115,10421.0
2022-09-15 10:50:00,167.02,167.07,166.34,166.45,53866.0,152.8566,152.9024,152.2343,152.3349,53866.0
2022-09-15 10:55:00,166.31,166.44,165.88,166.08,22891.0,152.2068,152.3258,151.8133,151.9963,22891.0
2022-09-15 11:00:00,166.04,166.22,165.82,166.22,12909.0,151.9597,152.1244,151.7584,152.1244,12909.0
2022-09-15 11:05:00,166.18,166.19,165.83,165.92,18665.0,152.0878,152.097,151.7675,151.8499,18665.0
2022-09-15 11:10:00,165.92,165.92,165.37,165.58,17727.0,151.8499,151.8499,151.3465,151.5387,17727.0
2022-09-15 11:15:00,165.55,165.82,165.46,165.79,9476.0,151.5113,151.7584,151.4289,151.7309,9476.0
2022-09-15 11:20:00,165.8,166.4,165.76,166.28,15310.0,151.7401,152.2892,151.7035,152.1794,15310.0
2022-09-15 11:25:00,166.26,166.45,166.2,166.39,11062.0,152.1611,152.3349,152.1061,152.28,11062.0
2022-09-15 11:30:00,166.36,166.68,166.36,166.49,10336.0,152.2526,152.5454,152.2526,152.3715,10336.0
2022-09-15 11:35:00,166.47,166.72,166.37,166.53,15430.0,152.3532,152.582,152.2617,152.4082,15430.0
2022-09-15 11:40:00,166.53,166.75,166.52,166.63,6647.0,152.4082,152.6095,152.399,152.4997,6647.0
2022-09-15 11:45:00,166.63,166.64,166.25,166.44,16458.0,152.4997,152.5088,152.1519,152.3258,16458.0
2022-09-15 11:50:00,166.36,166.36,165.91,166.0,19395.0,152.2526,152.2526,151.8407,151.9231,19395.0
2022-09-15 11:55:00,165.97,166.16,165.89,166.01,7271.0,151.8956,152.0695,151.8224,151.9323,7271.0
2022-09-15 12:00:00,166.11,166.3,166.04,166.18,9040.0,152.0238,152.1977,151.9597,152.0878,9040.0
2022-09-15 12:05:00,166.14,166.2,165.89,165.97,16280.0,152.0512,152.1061,151.8224,151.8956,16280.0
2022-09-15 12:10:00,165.92,166.19,165.86,166.12,15077.0,151.8499,152.097,151.795,152.0329,15077.0
2022-09-15 12:15:00,166.12,166.26,166.07,166.26,7266.0,152.0329,152.1611,151.9872,152.1611,7266.0
2022-09-15 12:20:00,166.26,166.34,166.07,166.26,7129.0,152.1611,152.2343,151.9872,152.1611,7129.0
2022-09-15 12:25:00,166.2,166.33,166.04,166.09,8955.0,152.1061,152.2251,151.9597,152.0055,8955.0
2022-09-15 12:30:00,166.1,166.27,166.01,166.13,10673.0,152.0146,152.1702,151.9323,152.0421,10673.0
2022-09-15 12:35:00,166.15,166.29,166.15,166.25,9485.0,152.0604,152.1885,152.0604,152.1519,9485.0
2022-09-15 12:40:00,166.25,166.53,166.25,166.44,6121.0,152.1519,152.4082,152.1519,152.3258,6121.0
2022-09-15 12:45:00,166.45,166.47,166.24,166.33,4985.0,152.3349,152.3532,152.1427,152.2251,4985.0
2022-09-15 12:50:00,166.35,166.47,166.17,166.22,10525.0,152.2434,152.3532,152.0787,152.1244,10525.0
2022-09-15 12:55:00,166.24,166.43,166.15,166.41,9262.0,152.1427,152.3166,152.0604,152.2983,9262.0
2022-09-15 13:00:00,166.44,167.03,166.44,166.78,10269.0,152.3258,152.8658,152.3258,152.637,10269.0
2022-09-15 13:05:00,166.76,166.93,166.65,166.71,17604.0,152.6187,152.7742,152.518,152.5729,17604.0
2022-09-15 13:10:00,166.69,166.77,166.62,166.64,8594.0,152.5546,152.6278,152.4905,152.5088,8594.0
2022-09-15 13:15:00,166.67,166.89,166.52,166.76,10348.0,152.5363,152.7376,152.399,152.6187,10348.0
2022-09-15 13:20:00,166.74,167.01,166.73,166.88,12471.0,152.6003,152.8475,152.5912,152.7285,12471.0
2022-09-15 13:25:00,166.88,167.06,166.85,166.89,12360.0,152.7285,152.8932,152.701,152.7376,12360.0
2022-09-15 13:30:00,166.84,166.88,166.74,166.78,6879.0,152.6919,152.7285,152.6003,152.637,6879.0
2022-09-15 13:35:00,166.76,166.91,166.43,166.48,16830.0,152.6187,152.7559,152.3166,152.3624,16830.0
2022-09-15 13:40:00,166.47,166.59,166.25,166.25,14939.0,152.3532,152.4631,152.1519,152.1519,14939.0
2022-09-15 13:45:00,166.25,166.47,166.25,166.3,8016.0,152.1519,152.3532,152.1519,152.1977,8016.0
2022-09-15 13:50:00,166.26,166.38,166.14,166.31,5514.0,152.1611,152.2709,152.0512,152.2068,5514.0
2022-09-15 13:55:00,166.38,166.49,166.23,166.42,12193.0,152.2709,152.3715,152.1336,152.3075,12193.0
2022-09-15 14:00:00,166.39,166.4,165.77,165.81,27659.0,152.28,152.2892,151.7126,151.7492,27659.0
2022-09-15 14:05:00,165.72,165.85,165.63,165.72,6400.0,151.6668,151.7858,151.5845,151.6668,6400.0
2022-09-15 14:10:00,165.64,165.94,165.64,165.78,8916.0,151.5936,151.8682,151.5936,151.7218,8916.0
2022-09-15 14:15:00,165.84,166.01,165.74,165.96,9798.0,151.7767,151.9323,151.6851,151.8865,9798.0
2022-09-15 14:20:00,165.92,165.96,165.8,165.91,46214.0,151.8499,151.8865,151.7401,151.8407,46214.0
2022-09-15 14:25:00,165.93,166.11,165.9,166.04,7380.0,151.859,152.0238,151.8316,151.9597,7380.0
2022-09-15 14:30:00,166.06,166.26,166.04,166.1,10624.0,151.978,152.1611,151.9597,152.0146,10624.0
2022-09-15 14:35:00,166.09,166.36,166.01,166.25,12509.0,152.0055,152.2526,151.9323,152.1519,12509.0
2022-09-15 14:40:00,166.22,166.31,166.07,166.2,12552.0,152.1244,152.2068,151.9872,152.1061,12552.0
2022-09-15 14:45:00,166.2,166.21,165.74,165.74,11910.0,152.1061,152.1153,151.6851,151.6851,11910.0
2022-09-15 14:50:00,165.77,165.95,165.66,165.87,8257.0,151.7126,151.8773,151.6119,151.8041,8257.0
2022-09-15 14:55:00,165.88,165.96,165.75,165.77,11303.0,151.8133,151.8865,151.6943,151.7126,11303.0
2022-09-15 15:00:00,165.78,165.83,165.65,165.8,12499.0,151.7218,151.7675,151.6028,151.7401,12499.0
2022-09-15 15:05:00,165.78,165.83,165.64,165.69,16466.0,151.7218,151.7675,151.5936,151.6394,16466.0
2022-09-15 15:10:00,165.68,165.68,165.1,165.1,21449.0,151.6302,151.6302,151.0994,151.0994,21449.0
2022-09-15 15:15:00,165.2,165.39,165.16,165.17,10757.0,151.1909,151.3648,151.1543,151.1635,10757.0
2022-09-15 15:20:00,165.14,165.29,165.04,165.27,14837.0,151.136,151.2733,151.0445,151.255,14837.0
2022-09-15 15:25:00,165.28,165.32,164.88,164.97,51906.0,151.2642,151.3008,150.8981,150.9804,51906.0
2022-09-15 15:30:00,164.95,164.96,164.7,164.74,77643.0,150.9621,150.9713,150.7333,150.77,77643.0
2022-09-15 15:35:00,164.74,165.11,164.72,165.07,39790.0,150.77,151.1086,150.7516,151.072,39790.0
2022-09-15 15:40:00,165.06,165.19,164.8,165.08,46430.0,151.0628,151.1818,150.8249,151.0811,46430.0
2022-09-15 15:45:00,165.07,165.29,164.87,165.01,70658.0,151.072,151.2733,150.8889,151.0171,70658.0
2022-09-15 15:50:00,165.0,165.47,164.75,165.4,107626.0,151.0079,151.438,150.7791,151.374,107626.0
2022-09-15 15:55:00,165.42,165.57,164.93,165.01,208139.0,151.3923,151.5296,150.9438,151.0171,208139.0
2022-09-16 09:30:00,162.73,163.11,161.71,163.08,443091.0,148.9304,149.2782,147.9969,149.2507,443091.0
2022-09-16 09:35:00,162.73,163.14,162.5,162.96,50406.0,148.9304,149.3056,148.7199,149.1409,50406.0
2022-09-16 09:40:00,162.97,163.47,162.69,163.15,25947.0,149.15,149.6076,148.8938,149.3148,25947.0
2022-09-16 09:45:00,163.31,163.61,162.91,162.97,12962.0,149.4612,149.7358,149.0951,149.15,12962.0
2022-09-16 09:50:00,162.96,163.42,162.68,162.68,16076.0,149.1409,149.5619,148.8846,148.8846,16076.0
2022-09-16 09:55:00,162.68,162.94,162.36,162.71,19015.0,148.8846,149.1226,148.5918,148.9121,19015.0
2022-09-16 10:00:00,162.71,163.13,162.53,162.53,19566.0,148.9121,149.2965,148.7474,148.7474,19566.0
2022-09-16 10:05:00,162.56,163.28,162.52,163.09,15507.0,148.7748,149.4338,148.7382,149.2599,15507.0
2022-09-16 10:10:00,163.06,164.0,163.06,163.85,21738.0,149.2324,150.0927,149.2324,149.9554,21738.0
2022-09-16 10:15:00,163.84,164.09,163.59,163.74,12860.0,149.9463,150.1751,149.7175,149.8548,12860.0
2022-09-16 10:20:00,163.74,163.96,163.44,163.87,14060.0,149.8548,150.0561,149.5802,149.9737,14060.0
2022-09-16 10:25:00,163.89,164.35,163.74,164.07,34218.0,149.992,150.413,149.8548,150.1568,34218.0
2022-09-16 10:30:00,164.12,164.76,164.12,164.73,35445.0,150.2025,150.7883,150.2025,150.7608,35445.0
2022-09-16 10:35:00,164.73,165.03,164.2,164.34,29427.0,150.7608,151.0354,150.2757,150.4039,29427.0
2022-09-16 10:40:00,164.34,164.56,164.04,164.11,17493.0,150.4039,150.6052,150.1293,150.1934,17493.0
2022-09-16 10:45:00,164.05,164.46,164.05,164.26,16454.0,150.1385,150.5137,150.1385,150.3307,16454.0
2022-09-16 10:50:00,164.26,164.76,164.22,164.58,12212.0,150.3307,150.7883,150.294,150.6235,12212.0
2022-09-16 10:55:00,164.62,164.63,163.92,164.03,16482.0,150.6601,150.6693,150.0195,150.1202,16482.0
2022-09-16 11:00:00,164.05,164.15,163.52,163.77,12837.0,150.1385,150.23,149.6534,149.8822,12837.0
2022-09-16 11:05:00,163.7,163.96,163.51,163.64,14558.0,149.8181,150.0561,149.6443,149.7632,14558.0
2022-09-16 11:10:00,163.63,163.81,163.45,163.73,9815.0,149.7541,149.9188,149.5893,149.8456,9815.0
2022-09-16 11:15:00,163.74,164.39,163.64,164.31,16932.0,149.8548,150.4496,149.7632,150.3764,16932.0
2022-09-16 11:20:00,164.34,164.34,164.05,164.05,6330.0,150.4039,150.4039,150.1385,150.1385,6330.0
2022-09-16 11:25:00,163.97,164.09,163.83,163.88,10227.0,150.0652,150.1751,149.9371,149.9829,10227.0
2022-09-16 11:30:00,163.92,164.36,163.88,164.31,10004.0,150.0195,150.4222,149.9829,150.3764,10004.0
2022-09-16 11:35:00,164.3,164.33,163.86,163.87,10259.0,150.3673,150.3947,149.9646,149.9737,10259.0
2022-09-16 11:40:00,163.83,164.23,163.82,164.23,10879.0,149.9371,150.3032,149.928,150.3032,10879.0
2022-09-16 11:45:00,164.12,164.39,164.12,164.35,12198.0,150.2025,150.4496,150.2025,150.413,12198.0
2022-09-16 11:50:00,164.36,164.52,164.21,164.39,9480.0,150.4222,150.5686,150.2849,150.4496,9480.0
2022-09-16 11:55:00,164.38,164.76,164.38,164.71,13680.0,150.4405,150.7883,150.4405,150.7425,13680.0
2022-09-16 12:00:00,164.68,164.68,164.43,164.48,11527.0,150.715,150.715,150.4862,150.532,11527.0
2022-09-16 12:05:00,164.52,164.65,164.13,164.15,12003.0,150.5686,150.6876,150.2117,150.23,12003.0
2022-09-16 12:10:00,164.14,164.16,163.77,163.77,8501.0,150.2208,150.2391,149.8822,149.8822,8501.0
2022-09-16 12:15:00,163.75,163.87,163.6,163.73,17026.0,149.8639,149.9737,149.7266,149.8456,17026.0
2022-09-16 12:20:00,163.69,163.69,163.45,163.54,14001.0,149.809,149.809,149.5893,149.6717,14001.0
2022-09-16 12:25:00,163.51,163.6,163.28,163.43,8056.0,149.6443,149.7266,149.4338,149.571,8056.0
2022-09-16 12:30:00,163.34,163.61,163.33,163.45,5170.0,149.4887,149.7358,149.4795,149.5893,5170.0
2022-09-16 12:35:00,163.5,163.52,163.32,163.38,4683.0,149.6351,149.6534,149.4704,149.5253,4683.0
2022-09-16 12:40:00,163.43,163.75,163.42,163.71,12308.0,149.571,149.8639,149.5619,149.8273,12308.0
2022-09-16 12:45:00,163.69,163.87,163.63,163.86,6618.0,149.809,149.9737,149.7541,149.9646,6618.0
2022-09-16 12:50:00,163.87,164.04,163.81,163.93,4418.0,149.9737,150.1293,149.9188,150.0286,4418.0
2022-09-16 12:55:00,163.97,164.29,163.93,164.29,6521.0,150.0652,150.3581,150.0286,150.3581,6521.0
2022-09-16 13:00:00,164.25,164.28,163.98,164.14,6687.0,150.3215,150.349,150.0744,150.2208,6687.0
2022-09-16 13:05:00,164.18,164.18,163.78,163.9,5874.0,150.2574,150.2574,149.8914,150.0012,5874.0
2022-09-16 13:10:00,163.92,164.14,163.9,164.05,5992.0,150.0195,150.2208,150.0012,150.1385,5992.0
2022-09-16 13:15:00,164.04,164.17,163.98,164.07,4961.0,150.1293,150.2483,150.0744,150.1568,4961.0
2022-09-16 13:20:00,164.1,164.19,163.98,164.13,8815.0,150.1842,150.2666,150.0744,150.2117,8815.0
2022-09-16 13:25:00,164.19,164.24,164.1,164.2,8411.0,150.2666,150.3124,150.1842,150.2757,8411.0
2022-09-16 13:30:00,164.18,164.36,163.9,163.98,9934.0,150.2574,150.4222,150.0012,150.0744,9934.0
2022-09-16 13:35:00,163.96,164.43,163.96,164.28,8845.0,150.0561,150.4862,150.0561,150.349,8845.0
2022-09-16 13:40:00,164.39,164.4,164.14,164.21,11284.0,150.4496,150.4588,150.2208,150.2849,11284.0
2022-09-16 13:45:00,164.2,164.2,164.04,164.07,6053.0,150.2757,150.2757,150.1293,150.1568,6053.0
2022-09-16 13:50:00,164.05,164.06,163.94,164.0,4119.0,150.1385,150.1476,150.0378,150.0927,4119.0
2022-09-16 13:55:00,163.98,164.15,163.95,164.15,7554.0,150.0744,150.23,150.0469,150.23,7554.0
2022-09-16 14:00:00,164.15,164.29,164.07,164.25,14698.0,150.23,150.3581,150.1568,150.3215,14698.0
2022-09-16 14:05:00,164.28,164.34,164.18,164.26,7952.0,150.349,150.4039,150.2574,150.3307,7952.0
2022-09-16 14:10:00,164.26,164.34,164.07,164.22,8035.0,150.3307,150.4039,150.1568,150.294,8035.0
2022-09-16 14:15:00,164.21,164.33,164.01,164.05,11979.0,150.2849,150.3947,150.1019,150.1385,11979.0
2022-09-16 14:20:00,164.11,164.41,164.11,164.37,14271.0,150.1934,150.4679,150.1934,150.4313,14271.0
2022-09-16 14:25:00,164.4,165.0,164.36,164.9,21276.0,150.4588,151.0079,150.4222,150.9164,21276.0
2022-09-16 14:30:00,164.93,165.03,164.66,164.99,6476.0,150.9438,151.0354,150.6967,150.9987,6476.0
2022-09-16 14:35:00,165.03,165.09,164.85,164.96,13722.0,151.0354,151.0903,150.8706,150.9713,13722.0
2022-09-16 14:40:00,164.93,164.93,164.78,164.84,11491.0,150.9438,150.9438,150.8066,150.8615,11491.0
2022-09-16 14:45:00,164.82,165.16,164.82,165.13,30352.0,150.8432,151.1543,150.8432,151.1269,30352.0
2022-09-16 14:50:00,165.09,165.2,164.83,165.2,12062.0,151.0903,151.1909,150.8523,151.1909,12062.0
2022-09-16 14:55:00,165.13,165.22,164.9,165.0,11473.0,151.1269,151.2092,150.9164,151.0079,11473.0
2022-09-16 15:00:00,164.99,165.38,164.99,165.28,9273.0,150.9987,151.3557,150.9987,151.2642,9273.0
2022-09-16 15:05:00,165.33,165.62,165.29,165.46,12903.0,151.3099,151.5753,151.2733,151.4289,12903.0
2022-09-16 15:10:00,165.43,165.43,165.1,165.11,15091.0,151.4014,151.4014,151.0994,151.1086,15091.0
2022-09-16 15:15:00,165.07,165.25,165.04,165.24,17896.0,151.072,151.2367,151.0445,151.2275,17896.0
2022-09-16 15:20:00,165.26,165.64,165.26,165.52,17528.0,151.2459,151.5936,151.2459,151.4838,17528.0
2022-09-16 15:25:00,165.48,165.6,165.17,165.32,17888.0,151.4472,151.557,151.1635,151.3008,17888.0
2022-09-16 15:30:00,165.34,165.57,165.04,165.37,21457.0,151.3191,151.5296,151.0445,151.3465,21457.0
2022-09-16 15:35:00,165.36,165.48,165.25,165.48,22190.0,151.3374,151.4472,151.2367,151.4472,22190.0
2022-09-16 15:40:00,165.53,165.62,165.28,165.37,38768.0,151.493,151.5753,151.2642,151.3465,38768.0
2022-09-16 15:45:00,165.36,165.36,164.81,164.97,76904.0,151.3374,151.3374,150.834,150.9804,76904.0
2022-09-16 15:50:00,164.87,165.0,164.19,164.3,207360.0,150.8889,151.0079,150.2666,150.3673,207360.0
2022-09-16 15:55:00,164.27,164.4,164.04,164.09,378901.0,150.3398,150.4588,150.1293,150.1751,378901.0
2022-09-19 09:30:00,163.0,164.01,162.5,163.7,71389.0,149.1775,150.1019,148.7199,149.8181,71389.0
2022-09-19 09:35:00,163.56,164.11,163.18,164.0,25474.0,149.69,150.1934,149.3422,150.0927,25474.0
2022-09-19 09:40:00,163.97,164.5,163.97,164.25,22391.0,150.0652,150.5503,150.0652,150.3215,22391.0
2022-09-19 09:45:00,164.24,164.9,164.24,164.78,30985.0,150.3124,150.9164,150.3124,150.8066,30985.0
2022-09-19 09:50:00,164.81,165.09,164.49,164.84,31525.0,150.834,151.0903,150.5412,150.8615,31525.0
2022-09-19 09:55:00,164.85,165.05,164.63,164.75,31615.0,150.8706,151.0537,150.6693,150.7791,31615.0
2022-09-19 10:00:00,164.71,164.71,163.93,163.95,18920.0,150.7425,150.7425,150.0286,150.0469,18920.0
2022-09-19 10:05:00,164.01,164.45,163.93,164.12,20121.0,150.1019,150.5045,150.0286,150.2025,20121.0
2022-09-19 10:10:00,164.09,164.77,164.02,164.46,22032.0,150.1751,150.7974,150.111,150.5137,22032.0
2022-09-19 10:15:00,164.43,164.7,164.14,164.18,24211.0,150.4862,150.7333,150.2208,150.2574,24211.0
2022-09-19 10:20:00,164.29,164.56,164.0,164.44,19475.0,150.3581,150.6052,150.0927,150.4954,19475.0
2022-09-19 10:25:00,164.53,164.59,164.28,164.37,10157.0,150.5778,150.6327,150.349,150.4313,10157.0
2022-09-19 10:30:00,164.29,164.34,163.58,163.93,13615.0,150.3581,150.4039,149.7083,150.0286,13615.0
2022-09-19 10:35:00,163.99,164.28,163.99,164.0,12162.0,150.0836,150.349,150.0836,150.0927,12162.0
2022-09-19 10:40:00,163.95,164.29,163.94,164.02,11150.0,150.0469,150.3581,150.0378,150.111,11150.0
2022-09-19 10:45:00,164.19,164.29,163.88,163.97,8731.0,150.2666,150.3581,149.9829,150.0652,8731.0
2022-09-19 10:50:00,163.93,164.01,163.67,163.75,13848.0,150.0286,150.1019,149.7907,149.8639,13848.0
2022-09-19 10:55:00,163.73,163.81,163.39,163.53,14385.0,149.8456,149.9188,149.5344,149.6626,14385.0
2022-09-19 11:00:00,163.55,163.97,163.54,163.76,15445.0,149.6809,150.0652,149.6717,149.8731,15445.0
2022-09-19 11:05:00,163.72,164.21,163.65,163.99,19290.0,149.8364,150.2849,149.7724,150.0836,19290.0
2022-09-19 11:10:00,164.0,164.03,163.71,163.79,14567.0,150.0927,150.1202,149.8273,149.9005,14567.0
2022-09-19 11:15:00,163.85,164.1,163.78,163.9,18565.0,149.9554,150.1842,149.8914,150.0012,18565.0
2022-09-19 11:20:00,163.9,163.97,163.52,163.52,13589.0,150.0012,150.0652,149.6534,149.6534,13589.0
2022-09-19 11:25:00,163.5,163.56,163.23,163.28,16140.0,149.6351,149.69,149.388,149.4338,16140.0
2022-09-19 11:30:00,163.27,163.3,162.71,162.71,32936.0,149.4246,149.4521,148.9121,148.9121,32936.0
2022-09-19 11:35:00,162.7,162.71,162.03,162.2,34300.0,148.9029,148.9121,148.2898,148.4453,34300.0
2022-09-19 11:40:00,162.2,162.55,162.08,162.49,17895.0,148.4453,148.7657,148.3355,148.7108,17895.0
2022-09-19 11:45:00,162.48,162.77,162.46,162.66,11619.0,148.7016,148.967,148.6833,148.8663,11619.0
2022-09-19 11:50:00,162.61,162.75,162.4,162.51,10853.0,148.8206,148.9487,148.6284,148.7291,10853.0
2022-09-19 11:55:00,162.54,162.54,162.18,162.29,12641.0,148.7565,148.7565,148.427,148.5277,12641.0
2022-09-19 12:00:00,162.3,162.67,162.3,162.49,10882.0,148.5369,148.8755,148.5369,148.7108,10882.0
2022-09-19 12:05:00,162.49,162.56,162.06,162.5,25788.0,148.7108,148.7748,148.3172,148.7199,25788.0
2022-09-19 12:10:00,162.52,162.56,162.41,162.43,14053.0,148.7382,148.7748,148.6375,148.6558,14053.0
2022-09-19 12:15:00,162.43,162.6,162.32,162.51,20332.0,148.6558,148.8114,148.5552,148.7291,20332.0
2022-09-19 12:20:00,162.48,162.54,162.34,162.46,12653.0,148.7016,148.7565,148.5735,148.6833,12653.0
2022-09-19 12:25:00,162.46,162.51,162.25,162.26,18992.0,148.6833,148.7291,148.4911,148.5003,18992.0
2022-09-19 12:30:00,162.29,162.67,162.25,162.59,14374.0,148.5277,148.8755,148.4911,148.8023,14374.0
2022-09-19 12:35:00,162.58,162.9,162.57,162.81,16777.0,148.7931,149.086,148.784,149.0036,16777.0
2022-09-19 12:40:00,162.8,163.0,162.69,162.93,6781.0,148.9945,149.1775,148.8938,149.1134,6781.0
2022-09-19 12:45:00,162.92,162.92,162.66,162.72,7543.0,149.1043,149.1043,148.8663,148.9212,7543.0
2022-09-19 12:50:00,162.79,162.96,162.76,162.96,7984.0,148.9853,149.1409,148.9579,149.1409,7984.0
2022-09-19 12:55:00,162.97,163.09,162.94,163.02,17614.0,149.15,149.2599,149.1226,149.1958,17614.0
2022-09-19 13:00:00,163.02,163.09,162.91,162.97,20542.0,149.1958,149.2599,149.0951,149.15,20542.0
2022-09-19 13:05:00,162.96,162.98,162.82,162.92,10337.0,149.1409,149.1592,149.0128,149.1043,10337.0
2022-09-19 13:10:00,162.93,162.94,162.65,162.75,14197.0,149.1134,149.1226,148.8572,148.9487,14197.0
2022-09-19 13:15:00,162.73,162.73,162.53,162.65,8305.0,148.9304,148.9304,148.7474,148.8572,8305.0
2022-09-19 13:20:00,162.71,162.87,162.67,162.84,9353.0,148.9121,149.0585,148.8755,149.0311,9353.0
2022-09-19 13:25:00,162.9,163.15,162.86,163.15,7333.0,149.086,149.3148,149.0494,149.3148,7333.0
2022-09-19 13:30:00,163.17,163.18,162.92,162.95,11930.0,149.3331,149.3422,149.1043,149.1317,11930.0
2022-09-19 13:35:00,162.94,163.01,162.74,162.93,22452.0,149.1226,149.1867,148.9396,149.1134,22452.0
2022-09-19 13:40:00,162.96,163.0,162.85,162.99,8767.0,149.1409,149.1775,149.0402,149.1684,8767.0
2022-09-19 13:45:00,162.97,163.21,162.97,163.13,10466.0,149.15,149.3697,149.15,149.2965,10466.0
2022-09-19 13:50:00,163.09,163.19,162.95,162.95,6652.0,149.2599,149.3514,149.1317,149.1317,6652.0
2022-09-19 13:55:00,162.98,163.07,162.92,162.92,11919.0,149.1592,149.2416,149.1043,149.1043,11919.0
2022-09-19 14:00:00,162.98,163.0,162.7,162.7,15183.0,149.1592,149.1775,148.9029,148.9029,15183.0
2022-09-19 14:05:00,162.72,162.8,162.48,162.77,10962.0,148.9212,148.9945,148.7016,148.967,10962.0
2022-09-19 14:10:00,162.76,162.81,162.64,162.65,10047.0,148.9579,149.0036,148.848,148.8572,10047.0
2022-09-19 14:15:00,162.62,162.83,162.59,162.6,11109.0,148.8297,149.0219,148.8023,148.8114,11109.0
2022-09-19 14:20:00,162.63,162.73,162.4,162.5,16839.0,148.8389,148.9304,148.6284,148.7199,16839.0
2022-09-19 14:25:00,162.52,162.77,162.48,162.74,7338.0,148.7382,148.967,148.7016,148.9396,7338.0
2022-09-19 14:30:00,162.74,162.92,162.72,162.91,9892.0,148.9396,149.1043,148.9212,149.0951,9892.0
2022-09-19 14:35:00,162.89,163.04,162.78,162.91,15313.0,149.0768,149.2141,148.9762,149.0951,15313.0
2022-09-19 14:40:00,162.89,163.0,162.76,162.85,9179.0,149.0768,149.1775,148.9579,149.0402,9179.0
2022-09-19 14:45:00,162.83,162.92,162.76,162.76,7196.0,149.0219,149.1043,148.9579,148.9579,7196.0
2022-09-19 14:50:00,162.77,163.0,162.73,162.96,8969.0,148.967,149.1775,148.9304,149.1409,8969.0
2022-09-19 14:55:00,162.92,163.14,162.9,163.09,19329.0,149.1043,149.3056,149.086,149.2599,19329.0
2022-09-19 15:00:00,163.12,163.51,163.12,163.46,16440.0,149.2873,149.6443,149.2873,149.5985,16440.0
2022-09-19 15:05:00,163.46,163.76,163.46,163.75,21891.0,149.5985,149.8731,149.5985,149.8639,21891.0
2022-09-19 15:10:00,163.73,164.19,163.65,164.03,17307.0,149.8456,150.2666,149.7724,150.1202,17307.0
2022-09-19 15:15:00,164.13,164.15,163.7,163.71,20360.0,150.2117,150.23,149.8181,149.8273,20360.0
2022-09-19 15:20:00,163.72,164.09,163.67,164.05,15838.0,149.8364,150.1751,149.7907,150.1385,15838.0
2022-09-19 15:25:00,164.07,164.33,164.03,164.13,17378.0,150.1568,150.3947,150.1202,150.2117,17378.0
2022-09-19 15:30:00,164.15,164.34,164.14,164.18,22975.0,150.23,150.4039,150.2208,150.2574,22975.0
2022-09-19 15:35:00,164.19,164.38,164.18,164.26,27143.0,150.2666,150.4405,150.2574,150.3307,27143.0
2022-09-19 15:40:00,164.24,164.54,164.24,164.49,21240.0,150.3124,150.5869,150.3124,150.5412,21240.0
2022-09-19 15:45:00,164.46,164.64,164.23,164.27,47571.0,150.5137,150.6784,150.3032,150.3398,47571.0
2022-09-19 15:50:00,164.28,164.48,164.05,164.46,69544.0,150.349,150.532,150.1385,150.5137,69544.0
2022-09-19 15:55:00,164.47,164.87,164.46,164.74,171204.0,150.5228,150.8889,150.5137,150.77,171204.0
2022-09-20 09:30:00,163.3,163.75,162.41,162.42,52026.0,149.4521,149.8639,148.6375,148.6467,52026.0
2022-09-20 09:35:00,162.47,162.65,161.64,161.65,39502.0,148.6924,148.8572,147.9328,147.942,39502.0
2022-09-20 09:40:00,161.7,161.88,161.14,161.52,45648.0,147.9877,148.1525,147.4752,147.823,45648.0
2022-09-20 09:45:00,161.59,161.62,161.07,161.19,42123.0,147.8871,147.9145,147.4112,147.521,42123.0
2022-09-20 09:50:00,161.14,161.2,160.86,161.11,38373.0,147.4752,147.5301,147.219,147.4478,38373.0
2022-09-20 09:55:00,161.14,161.67,161.07,161.35,28856.0,147.4752,147.9603,147.4112,147.6674,28856.0
2022-09-20 10:00:00,161.45,161.84,161.0,161.64,20834.0,147.7589,148.1159,147.3471,147.9328,20834.0
2022-09-20 10:05:00,161.7,162.15,161.56,162.06,27545.0,147.9877,148.3996,147.8596,148.3172,27545.0
2022-09-20 10:10:00,162.15,162.19,161.44,161.62,25132.0,148.3996,148.4362,147.7498,147.9145,25132.0
2022-09-20 10:15:00,161.66,161.78,161.44,161.49,26471.0,147.9511,148.061,147.7498,147.7956,26471.0
2022-09-20 10:20:00,161.47,161.64,161.18,161.31,35078.0,147.7772,147.9328,147.5118,147.6308,35078.0
2022-09-20 10:25:00,161.32,161.57,161.15,161.18,9828.0,147.64,147.8688,147.4844,147.5118,9828.0
2022-09-20 10:30:00,161.17,161.17,160.91,160.95,19595.0,147.5027,147.5027,147.2647,147.3013,19595.0
2022-09-20 10:35:00,160.95,160.99,160.57,160.75,32222.0,147.3013,147.338,146.9536,147.1183,32222.0
2022-09-20 10:40:00,160.68,160.97,160.63,160.73,20659.0,147.0542,147.3196,147.0085,147.1,20659.0
2022-09-20 10:45:00,160.66,160.91,160.58,160.9,22604.0,147.0359,147.2647,146.9627,147.2556,22604.0
2022-09-20 10:50:00,160.89,161.17,160.88,160.94,18304.0,147.2464,147.5027,147.2373,147.2922,18304.0
2022-09-20 10:55:00,160.93,160.93,160.64,160.74,8439.0,147.283,147.283,147.0176,147.1092,8439.0
2022-09-20 11:00:00,160.74,160.8,160.3,160.33,16989.0,147.1092,147.1641,146.7065,146.7339,16989.0
2022-09-20 11:05:00,160.34,160.75,160.25,160.71,26688.0,146.7431,147.1183,146.6607,147.0817,26688.0
2022-09-20 11:10:00,160.61,160.73,160.56,160.63,7169.0,146.9902,147.1,146.9444,147.0085,7169.0
2022-09-20 11:15:00,160.66,160.67,160.16,160.22,17661.0,147.0359,147.0451,146.5783,146.6332,17661.0
2022-09-20 11:20:00,160.23,160.45,160.02,160.09,28869.0,146.6424,146.8437,146.4502,146.5143,28869.0
2022-09-20 11:25:00,160.08,160.38,159.95,160.38,50149.0,146.5051,146.7797,146.3861,146.7797,50149.0
2022-09-20 11:30:00,160.38,160.45,160.19,160.36,9617.0,146.7797,146.8437,146.6058,146.7614,9617.0
2022-09-20 11:35:00,160.35,160.35,160.04,160.25,12360.0,146.7522,146.7522,146.4685,146.6607,12360.0
2022-09-20 11:40:00,160.22,160.33,160.1,160.13,16196.0,146.6332,146.7339,146.5234,146.5509,16196.0
2022-09-20 11:45:00,160.12,160.23,160.05,160.06,15610.0,146.5417,146.6424,146.4777,146.4868,15610.0
2022-09-20 11:50:00,160.07,160.32,160.05,160.31,7991.0,146.496,146.7248,146.4777,146.7156,7991.0
2022-09-20 11:55:00,160.35,160.55,160.17,160.28,14587.0,146.7522,146.9353,146.5875,146.6882,14587.0
2022-09-20 12:00:00,160.24,160.46,160.04,160.44,20887.0,146.6516,146.8529,146.4685,146.8346,20887.0
2022-09-20 12:05:00,160.42,160.57,160.31,160.44,13141.0,146.8163,146.9536,146.7156,146.8346,13141.0
2022-09-20 12:10:00,160.47,160.6,160.26,160.38,14958.0,146.862,146.981,146.6699,146.7797,14958.0
2022-09-20 12:15:00,160.38,160.46,160.16,160.26,12610.0,146.7797,146.8529,146.5783,146.6699,12610.0
2022-09-20 12:20:00,160.28,160.43,160.21,160.34,7886.0,146.6882,146.8254,146.6241,146.7431,7886.0
2022-09-20 12:25:00,160.29,160.29,159.99,160.0,26216.0,146.6973,146.6973,146.4228,146.4319,26216.0
2022-09-20 12:30:00,159.99,160.08,159.7,159.7,15807.0,146.4228,146.5051,146.1573,146.1573,15807.0
2022-09-20 12:35:00,159.7,159.83,159.67,159.75,12184.0,146.1573,146.2763,146.1299,146.2031,12184.0
2022-09-20 12:40:00,159.74,159.82,159.67,159.7,14599.0,146.194,146.2672,146.1299,146.1573,14599.0
2022-09-20 12:45:00,159.72,159.84,159.65,159.72,13632.0,146.1756,146.2855,146.1116,146.1756,13632.0
2022-09-20 12:50:00,159.77,159.83,159.67,159.81,10791.0,146.2214,146.2763,146.1299,146.258,10791.0
2022-09-20 12:55:00,159.81,159.84,159.65,159.72,32090.0,146.258,146.2855,146.1116,146.1756,32090.0
2022-09-20 13:00:00,159.69,159.93,159.64,159.76,49122.0,146.1482,146.3678,146.1024,146.2123,49122.0
2022-09-20 13:05:00,159.77,159.77,159.46,159.52,14168.0,146.2214,146.2214,145.9377,145.9926,14168.0
2022-09-20 13:10:00,159.5,159.52,159.34,159.42,17980.0,145.9743,145.9926,145.8279,145.9011,17980.0
2022-09-20 13:15:00,159.39,159.39,159.07,159.15,16014.0,145.8736,145.8736,145.5808,145.654,16014.0
2022-09-20 13:20:00,159.16,159.35,159.13,159.27,10304.0,145.6631,145.837,145.6357,145.7638,10304.0
2022-09-20 13:25:00,159.27,159.31,158.88,158.91,13821.0,145.7638,145.8004,145.4069,145.4343,13821.0
2022-09-20 13:30:00,158.88,158.88,158.58,158.58,13467.0,145.4069,145.4069,145.1323,145.1323,13467.0
2022-09-20 13:35:00,158.61,158.77,158.58,158.68,12986.0,145.1598,145.3062,145.1323,145.2238,12986.0
2022-09-20 13:40:00,158.68,158.91,158.66,158.89,17581.0,145.2238,145.4343,145.2055,145.416,17581.0
2022-09-20 13:45:00,158.85,158.95,158.49,158.49,10575.0,145.3794,145.4709,145.05,145.05,10575.0
2022-09-20 13:50:00,158.46,158.49,158.22,158.39,12342.0,145.0225,145.05,144.8029,144.9584,12342.0
2022-09-20 13:55:00,158.35,158.4,158.22,158.28,19429.0,144.9218,144.9676,144.8029,144.8578,19429.0
2022-09-20 14:00:00,158.32,158.65,158.32,158.56,16503.0,144.8944,145.1964,144.8944,145.114,16503.0
2022-09-20 14:05:00,158.55,158.59,158.41,158.53,14116.0,145.1049,145.1415,144.9767,145.0866,14116.0
2022-09-20 14:10:00,158.53,158.56,158.42,158.56,10839.0,145.0866,145.114,144.9859,145.114,10839.0
2022-09-20 14:15:00,158.57,158.79,158.38,158.79,21331.0,145.1232,145.3245,144.9493,145.3245,21331.0
2022-09-20 14:20:00,158.81,159.08,158.76,158.99,23123.0,145.3428,145.5899,145.2971,145.5076,23123.0
2022-09-20 14:25:00,158.98,159.11,158.8,158.97,10571.0,145.4984,145.6174,145.3337,145.4892,10571.0
2022-09-20 14:30:00,158.89,158.93,158.61,158.66,18070.0,145.416,145.4526,145.1598,145.2055,18070.0
2022-09-20 14:35:00,158.66,158.7,158.53,158.66,22937.0,145.2055,145.2421,145.0866,145.2055,22937.0
2022-09-20 14:40:00,158.65,158.79,158.46,158.69,21373.0,145.1964,145.3245,145.0225,145.233,21373.0
2022-09-20 14:45:00,158.7,159.39,158.63,159.29,27418.0,145.2421,145.8736,145.1781,145.7821,27418.0
2022-09-20 14:50:00,159.33,159.47,159.21,159.41,14348.0,145.8187,145.9468,145.7089,145.8919,14348.0
2022-09-20 14:55:00,159.47,159.74,159.41,159.58,19526.0,145.9468,146.194,145.8919,146.0475,19526.0
2022-09-20 15:00:00,159.56,159.81,159.52,159.53,6430.0,146.0292,146.258,145.9926,146.0018,6430.0
2022-09-20 15:05:00,159.58,159.63,159.36,159.37,45327.0,146.0475,146.0933,145.8462,145.8553,45327.0
2022-09-20 15:10:00,159.4,159.64,159.37,159.61,34204.0,145.8828,146.1024,145.8553,146.075,34204.0
2022-09-20 15:15:00,159.59,159.85,159.58,159.83,26025.0,146.0567,146.2946,146.0475,146.2763,26025.0
2022-09-20 15:20:00,159.84,160.26,159.79,160.16,30765.0,146.2855,146.6699,146.2397,146.5783,30765.0
2022-09-20 15:25:00,160.14,160.24,160.05,160.09,30484.0,146.56,146.6516,146.4777,146.5143,30484.0
2022-09-20 15:30:00,160.1,160.35,159.86,160.32,32066.0,146.5234,146.7522,146.3038,146.7248,32066.0
2022-09-20 15:35:00,160.3,160.55,160.2,160.51,26078.0,146.7065,146.9353,146.6149,146.8987,26078.0
2022-09-20 15:40:00,160.49,160.59,160.35,160.55,38294.0,146.8804,146.9719,146.7522,146.9353,38294.0
2022-09-20 15:45:00,160.56,160.71,160.35,160.45,56549.0,146.9444,147.0817,146.7522,146.8437,56549.0
2022-09-20 15:50:00,160.4,160.59,160.23,160.41,69903.0,146.798,146.9719,146.6424,146.8071,69903.0
2022-09-20 15:55:00,160.4,160.43,159.94,160.04,150673.0,146.798,146.8254,146.377,146.4685,150673.0
2022-09-21 09:30:00,161.0,161.82,160.79,160.79,53937.0,147.3471,148.0976,147.1549,147.1549,53937.0
2022-09-21 09:35:00,160.98,161.75,160.87,161.57,9054.0,147.3288,148.0335,147.2281,147.8688,9054.0
2022-09-21 09:40:00,161.63,162.17,161.55,162.11,25553.0,147.9237,148.4179,147.8505,148.363,25553.0
2022-09-21 09:45:00,162.16,162.69,162.11,162.46,26852.0,148.4087,148.8938,148.363,148.6833,26852.0
2022-09-21 09:50:00,162.47,162.47,162.11,162.29,9923.0,148.6924,148.6924,148.363,148.5277,9923.0
2022-09-21 09:55:00,162.33,162.38,161.86,162.14,24076.0,148.5643,148.6101,148.1342,148.3904,24076.0
2022-09-21 10:00:00,162.07,162.36,161.86,162.07,16108.0,148.3264,148.5918,148.1342,148.3264,16108.0
2022-09-21 10:05:00,162.06,162.12,161.63,162.08,19159.0,148.3172,148.3721,147.9237,148.3355,19159.0
2022-09-21 10:10:00,162.09,162.33,161.99,162.32,14384.0,148.3447,148.5643,148.2532,148.5552,14384.0
2022-09-21 10:15:00,162.35,162.67,162.27,162.63,39663.0,148.5826,148.8755,148.5094,148.8389,39663.0
2022-09-21 10:20:00,162.66,163.04,162.58,162.99,35666.0,148.8663,149.2141,148.7931,149.1684,35666.0
2022-09-21 10:25:00,162.97,163.46,162.93,163.44,13170.0,149.15,149.5985,149.1134,149.5802,13170.0
2022-09-21 10:30:00,163.47,163.5,163.12,163.21,17126.0,149.6076,149.6351,149.2873,149.3697,17126.0
2022-09-21 10:35:00,163.22,163.23,162.79,162.91,12078.0,149.3788,149.388,148.9853,149.0951,12078.0
2022-09-21 10:40:00,162.9,163.1,162.81,162.92,10528.0,149.086,149.269,149.0036,149.1043,10528.0
2022-09-21 10:45:00,162.91,162.94,162.6,162.74,8517.0,149.0951,149.1226,148.8114,148.9396,8517.0
2022-09-21 10:50:00,162.71,162.9,162.54,162.63,12885.0,148.9121,149.086,148.7565,148.8389,12885.0
2022-09-21 10:55:00,162.59,162.69,162.48,162.68,24921.0,148.8023,148.8938,148.7016,148.8846,24921.0
2022-09-21 11:00:00,162.68,162.68,162.25,162.26,14151.0,148.8846,148.8846,148.4911,148.5003,14151.0
2022-09-21 11:05:00,162.26,162.47,162.26,162.33,8592.0,148.5003,148.6924,148.5003,148.5643,8592.0
2022-09-21 11:10:00,162.37,162.77,162.37,162.71,19454.0,148.6009,148.967,148.6009,148.9121,19454.0
2022-09-21 11:15:00,162.74,162.74,162.43,162.5,19132.0,148.9396,148.9396,148.6558,148.7199,19132.0
2022-09-21 11:20:00,162.36,162.47,162.27,162.39,8680.0,148.5918,148.6924,148.5094,148.6192,8680.0
2022-09-21 11:25:00,162.41,162.58,162.37,162.58,6552.0,148.6375,148.7931,148.6009,148.7931,6552.0
2022-09-21 11:30:00,162.62,162.7,162.51,162.66,9233.0,148.8297,148.9029,148.7291,148.8663,9233.0
2022-09-21 11:35:00,162.7,162.84,162.58,162.8,9036.0,148.9029,149.0311,148.7931,148.9945,9036.0
2022-09-21 11:40:00,162.8,162.87,162.78,162.84,9526.0,148.9945,149.0585,148.9762,149.0311,9526.0
2022-09-21 11:45:00,162.88,162.88,162.64,162.67,9301.0,149.0677,149.0677,148.848,148.8755,9301.0
2022-09-21 11:50:00,162.65,162.75,162.54,162.75,6593.0,148.8572,148.9487,148.7565,148.9487,6593.0
2022-09-21 11:55:00,162.7,162.96,162.63,162.95,12228.0,148.9029,149.1409,148.8389,149.1317,12228.0
2022-09-21 12:00:00,162.96,163.04,162.85,163.0,8601.0,149.1409,149.2141,149.0402,149.1775,8601.0
2022-09-21 12:05:00,163.02,163.29,163.02,163.26,8022.0,149.1958,149.4429,149.1958,149.4155,8022.0
2022-09-21 12:10:00,163.27,163.33,163.2,163.23,8520.0,149.4246,149.4795,149.3605,149.388,8520.0
2022-09-21 12:15:00,163.2,163.38,163.17,163.38,11973.0,149.3605,149.5253,149.3331,149.5253,11973.0
2022-09-21 12:20:00,163.32,163.38,163.14,163.35,14456.0,149.4704,149.5253,149.3056,149.4978,14456.0
2022-09-21 12:25:00,163.37,163.42,163.27,163.41,7134.0,149.5161,149.5619,149.4246,149.5527,7134.0
2022-09-21 12:30:00,163.47,163.47,163.28,163.37,5682.0,149.6076,149.6076,149.4338,149.5161,5682.0
2022-09-21 12:35:00,163.36,163.41,163.24,163.24,7767.0,149.507,149.5527,149.3972,149.3972,7767.0
2022-09-21 12:40:00,163.25,163.31,163.21,163.27,11810.0,149.4063,149.4612,149.3697,149.4246,11810.0
2022-09-21 12:45:00,163.27,163.42,163.25,163.41,15639.0,149.4246,149.5619,149.4063,149.5527,15639.0
2022-09-21 12:50:00,163.44,163.48,163.32,163.36,13204.0,149.5802,149.6168,149.4704,149.507,13204.0
2022-09-21 12:55:00,163.38,163.38,163.08,163.09,4231.0,149.5253,149.5253,149.2507,149.2599,4231.0
2022-09-21 13:00:00,163.06,163.13,162.97,163.13,11176.0,149.2324,149.2965,149.15,149.2965,11176.0
2022-09-21 13:05:00,163.15,163.21,163.05,163.16,17934.0,149.3148,149.3697,149.2233,149.3239,17934.0
2022-09-21 13:10:00,163.16,163.29,162.96,162.99,24146.0,149.3239,149.4429,149.1409,149.1684,24146.0
2022-09-21 13:15:00,162.95,163.01,162.89,162.94,26178.0,149.1317,149.1867,149.0768,149.1226,26178.0
2022-09-21 13:20:00,162.9,163.01,162.83,162.96,16503.0,149.086,149.1867,149.0219,149.1409,16503.0
2022-09-21 13:25:00,162.95,163.04,162.81,162.95,16490.0,149.1317,149.2141,149.0036,149.1317,16490.0
2022-09-21 13:30:00,162.94,162.99,162.86,162.99,8567.0,149.1226,149.1684,149.0494,149.1684,8567.0
2022-09-21 13:35:00,163.03,163.03,162.92,162.98,6735.0,149.205,149.205,149.1043,149.1592,6735.0
2022-09-21 13:40:00,163.0,163.1,162.95,163.05,7635.0,149.1775,149.269,149.1317,149.2233,7635.0
2022-09-21 13:45:00,163.06,163.19,162.94,162.95,12475.0,149.2324,149.3514,149.1226,149.1317,12475.0
2022-09-21 13:50:00,162.93,163.01,162.85,162.85,6271.0,149.1134,149.1867,149.0402,149.0402,6271.0
2022-09-21 13:55:00,162.8,163.07,162.74,162.88,13893.0,148.9945,149.2416,148.9396,149.0677,13893.0
2022-09-21 14:00:00,162.83,162.86,160.39,160.4,30935.0,149.0219,149.0494,146.7888,146.798,30935.0
2022-09-21 14:05:00,160.22,161.45,160.1,161.05,22251.0,146.6332,147.7589,146.5234,147.3929,22251.0
2022-09-21 14:10:00,161.05,161.24,160.24,160.31,35609.0,147.3929,147.5668,146.6516,146.7156,35609.0
2022-09-21 14:15:00,160.24,160.54,160.01,160.35,17414.0,146.6516,146.9261,146.4411,146.7522,17414.0
2022-09-21 14:20:00,160.47,160.99,160.37,160.85,16300.0,146.862,147.338,146.7705,147.2098,16300.0
2022-09-21 14:25:00,160.9,161.38,160.74,160.89,9761.0,147.2556,147.6949,147.1092,147.2464,9761.0
2022-09-21 14:30:00,160.82,162.16,160.42,162.0,28143.0,147.1824,148.4087,146.8163,148.2623,28143.0
2022-09-21 14:35:00,161.94,162.3,161.49,161.85,27261.0,148.2074,148.5369,147.7956,148.125,27261.0
2022-09-21 14:40:00,161.87,163.31,161.45,163.13,42342.0,148.1433,149.4612,147.7589,149.2965,42342.0
2022-09-21 14:45:00,163.49,163.82,162.32,162.53,24012.0,149.626,149.928,148.5552,148.7474,24012.0
2022-09-21 14:50:00,162.58,162.98,162.2,162.91,19730.0,148.7931,149.1592,148.4453,149.0951,19730.0
2022-09-21 14:55:00,162.98,163.0,162.36,162.72,19590.0,149.1592,149.1775,148.5918,148.9212,19590.0
2022-09-21 15:00:00,162.82,162.95,162.15,162.41,29333.0,149.0128,149.1317,148.3996,148.6375,29333.0
2022-09-21 15:05:00,162.38,162.76,161.95,162.0,35399.0,148.6101,148.9579,148.2165,148.2623,35399.0
2022-09-21 15:10:00,161.95,162.27,160.71,162.17,21020.0,148.2165,148.5094,147.0817,148.4179,21020.0
2022-09-21 15:15:00,162.15,162.58,161.83,161.93,12253.0,148.3996,148.7931,148.1067,148.1982,12253.0
2022-09-21 15:20:00,161.88,161.9,161.47,161.79,16556.0,148.1525,148.1708,147.7772,148.0701,16556.0
2022-09-21 15:25:00,161.74,161.74,160.79,160.89,32868.0,148.0244,148.0244,147.1549,147.2464,32868.0
2022-09-21 15:30:00,160.86,161.06,160.31,161.01,30657.0,147.219,147.402,146.7156,147.3563,30657.0
2022-09-21 15:35:00,161.0,161.03,160.0,160.11,27047.0,147.3471,147.3746,146.4319,146.5326,27047.0
2022-09-21 15:40:00,160.14,160.41,159.91,159.91,46831.0,146.56,146.8071,146.3495,146.3495,46831.0
2022-09-21 15:45:00,159.87,159.88,159.35,159.53,68520.0,146.3129,146.3221,145.837,146.0018,68520.0
2022-09-21 15:50:00,159.51,159.85,159.35,159.58,73697.0,145.9835,146.2946,145.837,146.0475,73697.0
2022-09-21 15:55:00,159.57,159.57,159.03,159.03,176429.0,146.0384,146.0384,145.5442,145.5442,176429.0
2022-09-22 09:30:00,158.24,158.43,156.78,157.04,77873.0,144.8212,144.995,143.485,143.7229,77873.0
2022-09-22 09:35:00,156.91,157.57,156.82,157.07,41529.0,143.6039,144.208,143.5216,143.7504,41529.0
2022-09-22 09:40:00,157.05,157.43,156.98,157.21,30002.0,143.7321,144.0798,143.668,143.8785,30002.0
2022-09-22 09:45:00,157.2,157.29,156.2,156.28,58544.0,143.8693,143.9517,142.9541,143.0274,58544.0
2022-09-22 09:50:00,156.25,156.48,156.03,156.13,19145.0,142.9999,143.2104,142.7986,142.8901,19145.0
2022-09-22 09:55:00,156.14,156.14,155.28,155.6,69739.0,142.8992,142.8992,142.1122,142.405,69739.0
2022-09-22 10:00:00,155.71,156.08,155.41,155.5,43897.0,142.5057,142.8443,142.2311,142.3135,43897.0
2022-09-22 10:05:00,155.43,155.77,155.05,155.14,41594.0,142.2494,142.5606,141.9017,141.984,41594.0
2022-09-22 10:10:00,155.1,155.53,154.6,155.53,81555.0,141.9474,142.341,141.4898,142.341,81555.0
2022-09-22 10:15:00,155.48,155.6,154.71,154.73,25952.0,142.2952,142.405,141.5905,141.6088,25952.0
2022-09-22 10:20:00,154.68,154.94,154.33,154.45,38696.0,141.563,141.801,141.2427,141.3525,38696.0
2022-09-22 10:25:00,154.28,154.41,154.13,154.22,24936.0,141.197,141.3159,141.0597,141.1421,24936.0
2022-09-22 10:30:00,154.22,154.41,153.71,153.76,55084.0,141.1421,141.3159,140.6753,140.7211,55084.0
2022-09-22 10:35:00,153.8,153.94,153.4,153.87,44021.0,140.7577,140.8858,140.3916,140.8217,44021.0
2022-09-22 10:40:00,153.91,154.15,153.58,154.05,25713.0,140.8583,141.078,140.5563,140.9865,25713.0
2022-09-22 10:45:00,154.04,154.2,153.72,153.96,26827.0,140.9773,141.1237,140.6845,140.9041,26827.0
2022-09-22 10:50:00,153.93,153.97,153.5,153.51,27973.0,140.8766,140.9133,140.4831,140.4923,27973.0
2022-09-22 10:55:00,153.5,153.77,153.17,153.24,22837.0,140.4831,140.7302,140.1811,140.2452,22837.0
2022-09-22 11:00:00,153.24,153.6,153.19,153.52,27306.0,140.2452,140.5746,140.1994,140.5014,27306.0
2022-09-22 11:05:00,153.52,153.88,153.48,153.78,21439.0,140.5014,140.8309,140.4648,140.7394,21439.0
2022-09-22 11:10:00,153.77,154.04,153.62,154.04,30396.0,140.7302,140.9773,140.5929,140.9773,30396.0
2022-09-22 11:15:00,154.0,154.08,153.66,153.88,28463.0,140.9407,141.0139,140.6295,140.8309,28463.0
2022-09-22 11:20:00,153.78,153.96,153.3,153.3,33038.0,140.7394,140.9041,140.3001,140.3001,33038.0
2022-09-22 11:25:00,153.29,153.51,153.01,153.35,25438.0,140.2909,140.4923,140.0347,140.3458,25438.0
2022-09-22 11:30:00,153.4,153.93,153.32,153.72,24495.0,140.3916,140.8766,140.3184,140.6845,24495.0
2022-09-22 11:35:00,153.72,153.85,153.47,153.53,15733.0,140.6845,140.8034,140.4557,140.5106,15733.0
2022-09-22 11:40:00,153.58,153.6,153.11,153.26,12102.0,140.5563,140.5746,140.1262,140.2635,12102.0
2022-09-22 11:45:00,153.23,153.7,153.23,153.58,27847.0,140.236,140.6661,140.236,140.5563,27847.0
2022-09-22 11:50:00,153.58,153.75,153.38,153.68,31126.0,140.5563,140.7119,140.3733,140.6478,31126.0
2022-09-22 11:55:00,153.72,153.73,153.23,153.33,14154.0,140.6845,140.6936,140.236,140.3275,14154.0
2022-09-22 12:00:00,153.35,153.7,153.35,153.5,14763.0,140.3458,140.6661,140.3458,140.4831,14763.0
2022-09-22 12:05:00,153.41,153.47,153.2,153.32,15055.0,140.4007,140.4557,140.2085,140.3184,15055.0
2022-09-22 12:10:00,153.37,153.38,153.02,153.14,14432.0,140.3641,140.3733,140.0438,140.1536,14432.0
2022-09-22 12:15:00,153.21,153.33,152.95,153.3,29277.0,140.2177,140.3275,139.9797,140.3001,29277.0
2022-09-22 12:20:00,153.34,153.7,153.18,153.7,20735.0,140.3367,140.6661,140.1902,140.6661,20735.0
2022-09-22 12:25:00,153.66,153.7,153.43,153.48,27311.0,140.6295,140.6661,140.419,140.4648,27311.0
2022-09-22 12:30:00,153.48,153.49,153.25,153.47,13892.0,140.4648,140.474,140.2543,140.4557,13892.0
2022-09-22 12:35:00,153.44,153.55,153.29,153.29,12621.0,140.4282,140.5289,140.2909,140.2909,12621.0
2022-09-22 12:40:00,153.35,153.57,153.28,153.42,15968.0,140.3458,140.5472,140.2818,140.4099,15968.0
2022-09-22 12:45:00,153.45,153.66,153.29,153.34,14368.0,140.4373,140.6295,140.2909,140.3367,14368.0
2022-09-22 12:50:00,153.35,153.69,153.35,153.56,17127.0,140.3458,140.657,140.3458,140.538,17127.0
2022-09-22 12:55:00,153.53,153.75,153.32,153.4,17135.0,140.5106,140.7119,140.3184,140.3916,17135.0
2022-09-22 13:00:00,153.37,153.44,152.97,153.04,14896.0,140.3641,140.4282,139.9981,140.0621,14896.0
2022-09-22 13:05:00,153.06,153.16,153.0,153.0,12592.0,140.0804,140.1719,140.0255,140.0255,12592.0
2022-09-22 13:10:00,153.0,153.06,152.75,152.83,17125.0,140.0255,140.0804,139.7967,139.8699,17125.0
2022-09-22 13:15:00,152.78,152.96,152.64,152.8,21879.0,139.8242,139.9889,139.696,139.8425,21879.0
2022-09-22 13:20:00,152.78,153.05,152.78,153.01,14876.0,139.8242,140.0713,139.8242,140.0347,14876.0
2022-09-22 13:25:00,153.01,154.24,153.01,154.09,85169.0,140.0347,141.1604,140.0347,141.0231,85169.0
2022-09-22 13:30:00,154.09,154.51,153.78,154.33,38254.0,141.0231,141.4075,140.7394,141.2427,38254.0
2022-09-22 13:35:00,154.39,154.87,154.22,154.35,49965.0,141.2976,141.7369,141.1421,141.261,49965.0
2022-09-22 13:40:00,154.3,154.48,154.25,154.3,17335.0,141.2153,141.38,141.1695,141.2153,17335.0
2022-09-22 13:45:00,154.26,154.6,154.23,154.48,17430.0,141.1787,141.4898,141.1512,141.38,17430.0
2022-09-22 13:50:00,154.48,154.72,154.48,154.61,13490.0,141.38,141.5997,141.38,141.499,13490.0
2022-09-22 13:55:00,154.59,154.6,154.12,154.25,18836.0,141.4807,141.4898,141.0505,141.1695,18836.0
2022-09-22 14:00:00,154.28,154.36,153.77,153.8,6540.0,141.197,141.2702,140.7302,140.7577,6540.0
2022-09-22 14:05:00,153.81,153.96,153.64,153.7,12129.0,140.7668,140.9041,140.6112,140.6661,12129.0
2022-09-22 14:10:00,153.64,153.71,153.48,153.49,12964.0,140.6112,140.6753,140.4648,140.474,12964.0
2022-09-22 14:15:00,153.5,153.51,153.21,153.21,9804.0,140.4831,140.4923,140.2177,140.2177,9804.0
2022-09-22 14:20:00,153.26,153.35,153.0,153.04,53301.0,140.2635,140.3458,140.0255,140.0621,53301.0
2022-09-22 14:25:00,153.07,153.33,153.02,153.27,15791.0,140.0896,140.3275,140.0438,140.2726,15791.0
2022-09-22 14:30:00,153.25,153.69,153.19,153.47,20501.0,140.2543,140.657,140.1994,140.4557,20501.0
2022-09-22 14:35:00,153.47,153.6,153.34,153.52,11486.0,140.4557,140.5746,140.3367,140.5014,11486.0
2022-09-22 14:40:00,153.51,153.56,153.2,153.28,33397.0,140.4923,140.538,140.2085,140.2818,33397.0
2022-09-22 14:45:00,153.25,153.32,152.89,152.98,33849.0,140.2543,140.3184,139.9248,140.0072,33849.0
2022-09-22 14:50:00,153.04,153.55,153.03,153.35,20985.0,140.0621,140.5289,140.053,140.3458,20985.0
2022-09-22 14:55:00,153.38,153.38,153.1,153.24,24541.0,140.3733,140.3733,140.117,140.2452,24541.0
2022-09-22 15:00:00,153.3,153.73,153.21,153.6,32326.0,140.3001,140.6936,140.2177,140.5746,32326.0
2022-09-22 15:05:00,153.6,153.86,153.5,153.8,28790.0,140.5746,140.8126,140.4831,140.7577,28790.0
2022-09-22 15:10:00,153.83,154.4,153.82,154.36,38732.0,140.7851,141.3068,140.776,141.2702,38732.0
2022-09-22 15:15:00,154.33,154.34,153.72,153.8,28005.0,141.2427,141.2519,140.6845,140.7577,28005.0
2022-09-22 15:20:00,153.81,153.82,153.44,153.47,23497.0,140.7668,140.776,140.4282,140.4557,23497.0
2022-09-22 15:25:00,153.46,153.61,153.2,153.58,52030.0,140.4465,140.5838,140.2085,140.5563,52030.0
2022-09-22 15:30:00,153.6,153.78,153.52,153.6,36543.0,140.5746,140.7394,140.5014,140.5746,36543.0
2022-09-22 15:35:00,153.63,153.78,153.4,153.46,34389.0,140.6021,140.7394,140.3916,140.4465,34389.0
2022-09-22 15:40:00,153.47,153.63,153.37,153.63,45097.0,140.4557,140.6021,140.3641,140.6021,45097.0
2022-09-22 15:45:00,153.63,154.1,153.62,153.88,73927.0,140.6021,141.0322,140.5929,140.8309,73927.0
2022-09-22 15:50:00,153.88,153.93,153.31,153.36,112233.0,140.8309,140.8766,140.3092,140.355,112233.0
2022-09-22 15:55:00,153.37,153.38,152.96,152.97,249581.0,140.3641,140.3733,139.9889,139.9981,249581.0
2022-09-23 09:30:00,151.95,152.39,151.19,151.92,96493.0,139.0645,139.4672,138.369,139.0371,96493.0
2022-09-23 09:35:00,151.93,152.02,150.87,151.31,32366.0,139.0462,139.1286,138.0761,138.4788,32366.0
2022-09-23 09:40:00,151.41,151.85,150.75,151.15,28637.0,138.5703,138.973,137.9663,138.3324,28637.0
2022-09-23 09:45:00,151.17,151.42,150.7,151.04,31267.0,138.3507,138.5795,137.9206,138.2317,31267.0
2022-09-23 09:50:00,150.99,150.99,150.37,150.62,28416.0,138.186,138.186,137.6185,137.8473,28416.0
2022-09-23 09:55:00,150.78,150.84,150.5,150.57,16858.0,137.9938,138.0487,137.7375,137.8016,16858.0
2022-09-23 10:00:00,150.55,151.07,150.51,151.07,31577.0,137.7833,138.2592,137.7467,138.2592,31577.0
2022-09-23 10:05:00,151.06,151.35,150.92,151.22,14320.0,138.25,138.5154,138.1219,138.3965,14320.0
2022-09-23 10:10:00,151.21,151.85,151.21,151.61,26591.0,138.3873,138.973,138.3873,138.7534,26591.0
2022-09-23 10:15:00,151.51,151.67,151.05,151.05,23543.0,138.6619,138.8083,138.2409,138.2409,23543.0
2022-09-23 10:20:00,151.09,151.34,150.8,151.27,34800.0,138.2775,138.5063,138.0121,138.4422,34800.0
2022-09-23 10:25:00,151.31,151.57,151.17,151.32,30798.0,138.4788,138.7168,138.3507,138.488,30798.0
2022-09-23 10:30:00,151.32,151.39,151.01,151.01,19263.0,138.488,138.552,138.2043,138.2043,19263.0
2022-09-23 10:35:00,151.0,151.01,150.37,150.58,35493.0,138.1951,138.2043,137.6185,137.8107,35493.0
2022-09-23 10:40:00,150.56,150.69,150.39,150.42,26630.0,137.7924,137.9114,137.6368,137.6643,26630.0
2022-09-23 10:45:00,150.41,150.63,150.32,150.55,32949.0,137.6551,137.8565,137.5728,137.7833,32949.0
2022-09-23 10:50:00,150.55,151.09,150.48,151.04,17509.0,137.7833,138.2775,137.7192,138.2317,17509.0
2022-09-23 10:55:00,151.02,151.25,150.96,151.0,21954.0,138.2134,138.4239,138.1585,138.1951,21954.0
2022-09-23 11:00:00,151.02,151.02,150.6,150.72,23880.0,138.2134,138.2134,137.829,137.9389,23880.0
2022-09-23 11:05:00,150.84,151.11,150.8,150.92,9708.0,138.0487,138.2958,138.0121,138.1219,9708.0
2022-09-23 11:10:00,150.89,151.07,150.72,150.77,11221.0,138.0944,138.2592,137.9389,137.9846,11221.0
2022-09-23 11:15:00,150.75,151.08,150.75,151.08,17454.0,137.9663,138.2683,137.9663,138.2683,17454.0
2022-09-23 11:20:00,151.07,151.66,150.94,151.5,38219.0,138.2592,138.7991,138.1402,138.6527,38219.0
2022-09-23 11:25:00,151.5,151.64,151.08,151.2,18466.0,138.6527,138.7808,138.2683,138.3782,18466.0
2022-09-23 11:30:00,151.21,151.54,151.21,151.32,18673.0,138.3873,138.6893,138.3873,138.488,18673.0
2022-09-23 11:35:00,151.33,151.39,151.04,151.11,11039.0,138.4971,138.552,138.2317,138.2958,11039.0
2022-09-23 11:40:00,151.08,151.08,150.66,150.74,14992.0,138.2683,138.2683,137.8839,137.9572,14992.0
2022-09-23 11:45:00,150.74,150.74,150.34,150.43,22467.0,137.9572,137.9572,137.5911,137.6734,22467.0
2022-09-23 11:50:00,150.45,150.6,150.4,150.45,16331.0,137.6918,137.829,137.646,137.6918,16331.0
2022-09-23 11:55:00,150.53,150.78,150.52,150.74,25671.0,137.765,137.9938,137.7558,137.9572,25671.0
2022-09-23 12:00:00,150.74,150.79,150.47,150.72,72154.0,137.9572,138.0029,137.7101,137.9389,72154.0
2022-09-23 12:05:00,150.73,150.77,150.58,150.66,44489.0,137.948,137.9846,137.8107,137.8839,44489.0
2022-09-23 12:10:00,150.68,150.79,150.64,150.67,33826.0,137.9022,138.0029,137.8656,137.8931,33826.0
2022-09-23 12:15:00,150.7,150.78,150.59,150.77,30496.0,137.9206,137.9938,137.8199,137.9846,30496.0
2022-09-23 12:20:00,150.8,150.8,150.43,150.52,21947.0,138.0121,138.0121,137.6734,137.7558,21947.0
2022-09-23 12:25:00,150.51,150.7,150.44,150.47,40532.0,137.7467,137.9206,137.6826,137.7101,40532.0
2022-09-23 12:30:00,150.46,150.49,150.01,150.06,35879.0,137.7009,137.7284,137.2891,137.3348,35879.0
2022-09-23 12:35:00,150.08,150.36,150.02,150.36,22963.0,137.3531,137.6094,137.2982,137.6094,22963.0
2022-09-23 12:40:00,150.37,150.78,150.35,150.63,34444.0,137.6185,137.9938,137.6002,137.8565,34444.0
2022-09-23 12:45:00,150.63,150.95,150.63,150.94,25779.0,137.8565,138.1494,137.8565,138.1402,25779.0
2022-09-23 12:50:00,150.94,151.54,150.89,151.52,50007.0,138.1402,138.6893,138.0944,138.671,50007.0
2022-09-23 12:55:00,151.53,151.65,151.43,151.5,33489.0,138.6802,138.79,138.5886,138.6527,33489.0
2022-09-23 13:00:00,151.5,151.71,151.44,151.53,27764.0,138.6527,138.8449,138.5978,138.6802,27764.0
2022-09-23 13:05:00,151.51,151.62,151.26,151.32,20891.0,138.6619,138.7625,138.4331,138.488,20891.0
2022-09-23 13:10:00,151.35,151.42,151.21,151.22,17649.0,138.5154,138.5795,138.3873,138.3965,17649.0
2022-09-23 13:15:00,151.24,151.45,151.19,151.38,33059.0,138.4148,138.607,138.369,138.5429,33059.0
2022-09-23 13:20:00,151.35,151.42,151.18,151.26,25002.0,138.5154,138.5795,138.3598,138.4331,25002.0
2022-09-23 13:25:00,151.27,151.31,151.09,151.17,21887.0,138.4422,138.4788,138.2775,138.3507,21887.0
2022-09-23 13:30:00,151.19,151.68,151.19,151.59,47710.0,138.369,138.8174,138.369,138.7351,47710.0
2022-09-23 13:35:00,151.58,151.91,151.57,151.67,44272.0,138.7259,139.0279,138.7168,138.8083,44272.0
2022-09-23 13:40:00,151.72,151.74,151.45,151.64,20654.0,138.8541,138.8724,138.607,138.7808,20654.0
2022-09-23 13:45:00,151.63,151.63,151.4,151.41,21555.0,138.7717,138.7717,138.5612,138.5703,21555.0
2022-09-23 13:50:00,151.32,151.32,151.12,151.28,26089.0,138.488,138.488,138.3049,138.4514,26089.0
2022-09-23 13:55:00,151.26,151.36,151.16,151.18,20541.0,138.4331,138.5246,138.3415,138.3598,20541.0
2022-09-23 14:00:00,151.21,151.4,151.02,151.3,37158.0,138.3873,138.5612,138.2134,138.4697,37158.0
2022-09-23 14:05:00,151.29,151.43,150.99,150.99,23995.0,138.4605,138.5886,138.186,138.186,23995.0
2022-09-23 14:10:00,150.99,151.0,150.35,150.41,17831.0,138.186,138.1951,137.6002,137.6551,17831.0
2022-09-23 14:15:00,150.4,150.44,150.21,150.23,16228.0,137.646,137.6826,137.4721,137.4904,16228.0
2022-09-23 14:20:00,150.24,150.5,150.13,150.42,18008.0,137.4996,137.7375,137.3989,137.6643,18008.0
2022-09-23 14:25:00,150.4,150.53,150.29,150.37,32790.0,137.646,137.765,137.5453,137.6185,32790.0
2022-09-23 14:30:00,150.33,150.33,150.06,150.24,26675.0,137.5819,137.5819,137.3348,137.4996,26675.0
2022-09-23 14:35:00,150.25,150.25,150.02,150.18,21509.0,137.5087,137.5087,137.2982,137.4446,21509.0
2022-09-23 14:40:00,150.17,150.45,150.08,150.35,18648.0,137.4355,137.6918,137.3531,137.6002,18648.0
2022-09-23 14:45:00,150.34,150.4,150.2,150.26,17458.0,137.5911,137.646,137.463,137.5179,17458.0
2022-09-23 14:50:00,150.23,150.44,150.15,150.15,14557.0,137.4904,137.6826,137.4172,137.4172,14557.0
2022-09-23 14:55:00,150.14,150.15,149.71,149.76,46801.0,137.408,137.4172,137.0145,137.0603,46801.0
2022-09-23 15:00:00,149.79,150.67,149.79,150.56,43842.0,137.0877,137.8931,137.0877,137.7924,43842.0
2022-09-23 15:05:00,150.59,151.19,150.59,151.01,26919.0,137.8199,138.369,137.8199,138.2043,26919.0
2022-09-23 15:10:00,151.06,151.27,150.99,151.27,23213.0,138.25,138.4422,138.186,138.4422,23213.0
2022-09-23 15:15:00,151.34,151.73,151.33,151.38,19844.0,138.5063,138.8632,138.4971,138.5429,19844.0
2022-09-23 15:20:00,151.36,151.57,151.1,151.18,24981.0,138.5246,138.7168,138.2866,138.3598,24981.0
2022-09-23 15:25:00,151.22,151.65,151.13,151.63,19906.0,138.3965,138.79,138.3141,138.7717,19906.0
2022-09-23 15:30:00,151.65,151.97,151.65,151.87,29426.0,138.79,139.0829,138.79,138.9913,29426.0
2022-09-23 15:35:00,151.91,152.11,151.62,152.1,30571.0,139.0279,139.211,138.7625,139.2018,30571.0
2022-09-23 15:40:00,152.05,152.68,151.88,152.63,48849.0,139.1561,139.7326,139.0005,139.6869,48849.0
2022-09-23 15:45:00,152.59,152.77,152.22,152.23,56886.0,139.6503,139.815,139.3117,139.3208,56886.0
2022-09-23 15:50:00,152.24,152.72,151.93,152.69,54675.0,139.33,139.7693,139.0462,139.7418,54675.0
2022-09-23 15:55:00,152.71,152.78,152.16,152.7,125958.0,139.7601,139.8242,139.2567,139.7509,125958.0
2022-09-26 09:30:00,151.56,152.51,151.26,151.92,92212.0,138.7076,139.5771,138.4331,139.0371,92212.0
2022-09-26 09:35:00,151.92,152.41,151.16,151.19,38005.0,139.0371,139.4855,138.3415,138.369,38005.0
2022-09-26 09:40:00,151.18,151.49,150.75,150.75,45188.0,138.3598,138.6436,137.9663,137.9663,45188.0
2022-09-26 09:45:00,150.75,151.21,150.58,150.94,26692.0,137.9663,138.3873,137.8107,138.1402,26692.0
2022-09-26 09:50:00,150.93,151.39,150.87,151.15,22174.0,138.131,138.552,138.0761,138.3324,22174.0
2022-09-26 09:55:00,151.11,151.65,150.86,151.1,20033.0,138.2958,138.79,138.067,138.2866,20033.0
2022-09-26 10:00:00,151.16,151.62,150.77,151.02,29854.0,138.3415,138.7625,137.9846,138.2134,29854.0
2022-09-26 10:05:00,151.07,151.79,150.96,151.56,23770.0,138.2592,138.9181,138.1585,138.7076,23770.0
2022-09-26 10:10:00,151.55,151.85,151.39,151.63,16233.0,138.6985,138.973,138.552,138.7717,16233.0
2022-09-26 10:15:00,151.64,152.32,151.64,152.06,24975.0,138.7808,139.4032,138.7808,139.1652,24975.0
2022-09-26 10:20:00,152.03,152.03,151.74,151.93,20048.0,139.1378,139.1378,138.8724,139.0462,20048.0
2022-09-26 10:25:00,151.93,151.99,151.25,151.4,15642.0,139.0462,139.1012,138.4239,138.5612,15642.0
2022-09-26 10:30:00,151.47,151.47,150.97,151.02,17753.0,138.6253,138.6253,138.1677,138.2134,17753.0
2022-09-26 10:35:00,151.01,151.14,150.68,150.79,22737.0,138.2043,138.3232,137.9022,138.0029,22737.0
2022-09-26 10:40:00,150.81,150.85,150.32,150.45,20646.0,138.0212,138.0578,137.5728,137.6918,20646.0
2022-09-26 10:45:00,150.42,150.45,149.72,150.01,28913.0,137.6643,137.6918,137.0237,137.2891,28913.0
2022-09-26 10:50:00,150.01,150.11,149.76,149.93,34271.0,137.2891,137.3806,137.0603,137.2158,34271.0
2022-09-26 10:55:00,149.91,150.39,149.75,150.36,33357.0,137.1975,137.6368,137.0511,137.6094,33357.0
2022-09-26 11:00:00,150.32,150.57,150.25,150.48,11920.0,137.5728,137.8016,137.5087,137.7192,11920.0
2022-09-26 11:05:00,150.44,150.45,149.52,149.63,27667.0,137.6826,137.6918,136.8406,136.9413,27667.0
2022-09-26 11:10:00,149.57,149.64,149.27,149.53,28581.0,136.8864,136.9504,136.6118,136.8498,28581.0
2022-09-26 11:15:00,149.57,149.57,149.25,149.3,16100.0,136.8864,136.8864,136.5935,136.6393,16100.0
2022-09-26 11:20:00,149.31,149.59,149.13,149.15,20599.0,136.6484,136.9047,136.4837,136.502,20599.0
2022-09-26 11:25:00,149.15,149.22,148.97,149.0,24273.0,136.502,136.5661,136.3373,136.3647,24273.0
2022-09-26 11:30:00,149.0,149.55,148.97,149.5,19742.0,136.3647,136.8681,136.3373,136.8223,19742.0
2022-09-26 11:35:00,149.55,149.74,149.5,149.63,16658.0,136.8681,137.042,136.8223,136.9413,16658.0
2022-09-26 11:40:00,149.6,150.07,149.6,149.6,19124.0,136.9138,137.344,136.9138,136.9138,19124.0
2022-09-26 11:45:00,149.53,149.9,149.48,149.78,18660.0,136.8498,137.1884,136.804,137.0786,18660.0
2022-09-26 11:50:00,149.74,149.87,149.5,149.87,12048.0,137.042,137.1609,136.8223,137.1609,12048.0
2022-09-26 11:55:00,149.82,150.04,149.73,149.86,10864.0,137.1152,137.3165,137.0328,137.1518,10864.0
2022-09-26 12:00:00,149.81,149.81,149.3,149.41,8909.0,137.106,137.106,136.6393,136.7399,8909.0
2022-09-26 12:05:00,149.39,149.47,149.2,149.33,13312.0,136.7216,136.7949,136.5478,136.6667,13312.0
2022-09-26 12:10:00,149.31,149.66,149.31,149.55,10179.0,136.6484,136.9687,136.6484,136.8681,10179.0
2022-09-26 12:15:00,149.49,149.74,149.43,149.59,12561.0,136.8132,137.042,136.7582,136.9047,12561.0
2022-09-26 12:20:00,149.54,149.54,149.1,149.12,13657.0,136.8589,136.8589,136.4562,136.4745,13657.0
2022-09-26 12:25:00,149.05,149.2,148.9,149.08,25441.0,136.4105,136.5478,136.2732,136.4379,25441.0
2022-09-26 12:30:00,149.05,149.08,148.58,148.65,26471.0,136.4105,136.4379,135.9803,136.0444,26471.0
2022-09-26 12:35:00,148.65,148.84,148.4,148.48,26086.0,136.0444,136.2183,135.8156,135.8888,26086.0
2022-09-26 12:40:00,148.37,148.39,148.15,148.15,18425.0,135.7881,135.8064,135.5868,135.5868,18425.0
2022-09-26 12:45:00,148.13,148.67,148.13,148.51,17858.0,135.5685,136.0627,135.5685,135.9163,17858.0
2022-09-26 12:50:00,148.49,148.73,148.49,148.63,16099.0,135.898,136.1176,135.898,136.0261,16099.0
2022-09-26 12:55:00,148.66,148.87,148.62,148.75,14296.0,136.0535,136.2457,136.0169,136.1359,14296.0
2022-09-26 13:00:00,148.75,148.75,148.24,148.27,16698.0,136.1359,136.1359,135.6692,135.6966,16698.0
2022-09-26 13:05:00,148.27,148.3,148.0,148.08,22778.0,135.6966,135.7241,135.4495,135.5227,22778.0
2022-09-26 13:10:00,148.08,148.1,147.68,147.71,20637.0,135.5227,135.541,135.1566,135.1841,20637.0
2022-09-26 13:15:00,147.71,147.9,147.65,147.9,19874.0,135.1841,135.358,135.1292,135.358,19874.0
2022-09-26 13:20:00,147.89,148.1,147.59,147.63,23352.0,135.3488,135.541,135.0743,135.1109,23352.0
2022-09-26 13:25:00,147.63,147.69,147.37,147.62,24526.0,135.1109,135.1658,134.8729,135.1017,24526.0
2022-09-26 13:30:00,147.61,148.13,147.61,147.89,27414.0,135.0926,135.5685,135.0926,135.3488,27414.0
2022-09-26 13:35:00,147.92,148.12,147.88,147.9,22982.0,135.3763,135.5593,135.3397,135.358,22982.0
2022-09-26 13:40:00,147.9,148.0,147.73,147.95,21153.0,135.358,135.4495,135.2024,135.4038,21153.0
2022-09-26 13:45:00,147.97,148.45,147.97,148.45,30775.0,135.4221,135.8614,135.4221,135.8614,30775.0
2022-09-26 13:50:00,148.48,148.81,148.21,148.4,48959.0,135.8888,136.1908,135.6417,135.8156,48959.0
2022-09-26 13:55:00,148.39,148.62,148.22,148.28,17401.0,135.8064,136.0169,135.6509,135.7058,17401.0
2022-09-26 14:00:00,148.28,148.79,148.21,148.74,12469.0,135.7058,136.1725,135.6417,136.1268,12469.0
2022-09-26 14:05:00,148.7,149.04,148.64,148.89,18100.0,136.0902,136.4013,136.0352,136.264,18100.0
2022-09-26 14:10:00,148.84,148.84,148.55,148.62,9067.0,136.2183,136.2183,135.9529,136.0169,9067.0
2022-09-26 14:15:00,148.62,148.69,148.52,148.63,9146.0,136.0169,136.081,135.9254,136.0261,9146.0
2022-09-26 14:20:00,148.63,148.88,148.59,148.7,8420.0,136.0261,136.2549,135.9895,136.0902,8420.0
2022-09-26 14:25:00,148.68,148.72,148.29,148.29,10971.0,136.0718,136.1085,135.7149,135.7149,10971.0
2022-09-26 14:30:00,148.3,148.8,148.3,148.78,18765.0,135.7241,136.1817,135.7241,136.1634,18765.0
2022-09-26 14:35:00,148.78,148.87,148.4,148.46,19061.0,136.1634,136.2457,135.8156,135.8705,19061.0
2022-09-26 14:40:00,148.5,148.54,148.27,148.49,19868.0,135.9071,135.9437,135.6966,135.898,19868.0
2022-09-26 14:45:00,148.46,148.76,148.42,148.76,44535.0,135.8705,136.1451,135.8339,136.1451,44535.0
2022-09-26 14:50:00,148.71,149.03,148.53,149.03,47130.0,136.0993,136.3922,135.9346,136.3922,47130.0
2022-09-26 14:55:00,149.07,149.2,148.86,148.86,27708.0,136.4288,136.5478,136.2366,136.2366,27708.0
2022-09-26 15:00:00,148.88,149.17,148.87,149.0,27294.0,136.2549,136.5203,136.2457,136.3647,27294.0
2022-09-26 15:05:00,149.02,149.12,148.84,149.08,25236.0,136.383,136.4745,136.2183,136.4379,25236.0
2022-09-26 15:10:00,149.13,149.37,148.96,149.25,22883.0,136.4837,136.7033,136.3281,136.5935,22883.0
2022-09-26 15:15:00,149.27,149.86,149.18,149.77,38972.0,136.6118,137.1518,136.5294,137.0694,38972.0
2022-09-26 15:20:00,149.73,149.93,149.37,149.47,29030.0,137.0328,137.2158,136.7033,136.7949,29030.0
2022-09-26 15:25:00,149.47,149.74,149.4,149.65,36881.0,136.7949,137.042,136.7308,136.9596,36881.0
2022-09-26 15:30:00,149.64,149.67,149.36,149.36,23341.0,136.9504,136.9779,136.6942,136.6942,23341.0
2022-09-26 15:35:00,149.32,149.46,148.88,148.99,36978.0,136.6576,136.7857,136.2549,136.3556,36978.0
2022-09-26 15:40:00,148.96,149.25,148.72,149.17,35193.0,136.3281,136.5935,136.1085,136.5203,35193.0
2022-09-26 15:45:00,149.25,149.4,149.03,149.19,37923.0,136.5935,136.7308,136.3922,136.5386,37923.0
2022-09-26 15:50:00,149.13,149.51,148.75,149.23,58271.0,136.4837,136.8315,136.1359,136.5752,58271.0
2022-09-26 15:55:00,149.23,149.27,148.5,148.71,184811.0,136.5752,136.6118,135.9071,136.0993,184811.0
2022-09-27 09:30:00,150.47,151.48,150.31,151.4,67168.0,137.7101,138.6344,137.5636,138.5612,67168.0
2022-09-27 09:35:00,151.5,152.26,151.46,151.68,21820.0,138.6527,139.3483,138.6161,138.8174,21820.0
2022-09-27 09:40:00,151.69,152.07,151.51,151.56,15326.0,138.8266,139.1744,138.6619,138.7076,15326.0
2022-09-27 09:45:00,151.55,151.89,150.87,150.88,17401.0,138.6985,139.0096,138.0761,138.0853,17401.0
2022-09-27 09:50:00,150.93,151.05,150.44,150.98,10603.0,138.131,138.2409,137.6826,138.1768,10603.0
2022-09-27 09:55:00,151.0,151.02,150.5,150.64,17693.0,138.1951,138.2134,137.7375,137.8656,17693.0
2022-09-27 10:00:00,150.63,150.85,149.55,149.7,60478.0,137.8565,138.0578,136.8681,137.0054,60478.0
2022-09-27 10:05:00,149.69,149.84,148.9,148.97,34918.0,136.9962,137.1335,136.2732,136.3373,34918.0
2022-09-27 10:10:00,149.01,149.71,149.0,149.58,35062.0,136.3739,137.0145,136.3647,136.8955,35062.0
2022-09-27 10:15:00,149.52,149.73,149.27,149.54,13560.0,136.8406,137.0328,136.6118,136.8589,13560.0
2022-09-27 10:20:00,149.5,149.88,149.36,149.71,13575.0,136.8223,137.1701,136.6942,137.0145,13575.0
2022-09-27 10:25:00,149.77,150.11,149.44,149.47,12426.0,137.0694,137.3806,136.7674,136.7949,12426.0
2022-09-27 10:30:00,149.53,150.33,149.53,150.2,23621.0,136.8498,137.5819,136.8498,137.463,23621.0
2022-09-27 10:35:00,150.17,150.63,150.14,150.42,34619.0,137.4355,137.8565,137.408,137.6643,34619.0
2022-09-27 10:40:00,150.41,150.63,150.29,150.62,17880.0,137.6551,137.8565,137.5453,137.8473,17880.0
2022-09-27 10:45:00,150.72,151.05,150.48,150.92,23530.0,137.9389,138.2409,137.7192,138.1219,23530.0
2022-09-27 10:50:00,150.93,150.98,150.63,150.66,19125.0,138.131,138.1768,137.8565,137.8839,19125.0
2022-09-27 10:55:00,150.66,150.83,150.57,150.69,11106.0,137.8839,138.0395,137.8016,137.9114,11106.0
2022-09-27 11:00:00,150.74,150.82,150.16,150.19,14819.0,137.9572,138.0304,137.4263,137.4538,14819.0
2022-09-27 11:05:00,150.26,150.36,150.11,150.31,6362.0,137.5179,137.6094,137.3806,137.5636,6362.0
2022-09-27 11:10:00,150.39,150.39,149.86,149.89,9801.0,137.6368,137.6368,137.1518,137.1792,9801.0
2022-09-27 11:15:00,149.9,149.99,149.67,149.72,13132.0,137.1884,137.2708,136.9779,137.0237,13132.0
2022-09-27 11:20:00,149.76,149.76,149.14,149.2,29313.0,137.0603,137.0603,136.4928,136.5478,29313.0
2022-09-27 11:25:00,149.26,149.28,148.56,148.76,49635.0,136.6027,136.621,135.962,136.1451,49635.0
2022-09-27 11:30:00,148.73,149.22,148.68,149.09,13339.0,136.1176,136.5661,136.0718,136.4471,13339.0
2022-09-27 11:35:00,149.11,149.14,148.93,148.97,6592.0,136.4654,136.4928,136.3006,136.3373,6592.0
2022-09-27 11:40:00,149.0,149.16,148.81,148.84,12368.0,136.3647,136.5111,136.1908,136.2183,12368.0
2022-09-27 11:45:00,148.83,148.98,148.5,148.59,18379.0,136.2091,136.3464,135.9071,135.9895,18379.0
2022-09-27 11:50:00,148.59,148.77,148.22,148.24,34535.0,135.9895,136.1542,135.6509,135.6692,34535.0
2022-09-27 11:55:00,148.28,148.3,148.0,148.0,23058.0,135.7058,135.7241,135.4495,135.4495,23058.0
2022-09-27 12:00:00,147.98,148.05,147.68,147.98,40466.0,135.4312,135.4953,135.1566,135.4312,40466.0
2022-09-27 12:05:00,148.0,148.17,147.7,147.94,27479.0,135.4495,135.6051,135.175,135.3946,27479.0
2022-09-27 12:10:00,147.91,147.95,147.33,147.62,25287.0,135.3671,135.4038,134.8363,135.1017,25287.0
2022-09-27 12:15:00,147.51,147.51,147.12,147.12,16651.0,135.0011,135.0011,134.6441,134.6441,16651.0
2022-09-27 12:20:00,147.18,147.29,147.01,147.09,23997.0,134.699,134.7997,134.5435,134.6167,23997.0
2022-09-27 12:25:00,147.11,147.6,147.07,147.38,25222.0,134.635,135.0834,134.5984,134.8821,25222.0
2022-09-27 12:30:00,147.34,147.98,147.34,147.72,17684.0,134.8455,135.4312,134.8455,135.1933,17684.0
2022-09-27 12:35:00,147.79,147.84,147.42,147.63,8208.0,135.2573,135.3031,134.9187,135.1109,8208.0
2022-09-27 12:40:00,147.55,147.66,147.46,147.56,9958.0,135.0377,135.1383,134.9553,135.0468,9958.0
2022-09-27 12:45:00,147.6,147.73,147.52,147.64,7817.0,135.0834,135.2024,135.0102,135.12,7817.0
2022-09-27 12:50:00,147.68,147.99,147.42,147.99,11384.0,135.1566,135.4404,134.9187,135.4404,11384.0
2022-09-27 12:55:00,147.92,148.05,147.84,147.9,8579.0,135.3763,135.4953,135.3031,135.358,8579.0
2022-09-27 13:00:00,147.86,147.86,147.32,147.38,10336.0,135.3214,135.3214,134.8272,134.8821,10336.0
2022-09-27 13:05:00,147.42,147.81,147.4,147.49,8335.0,134.9187,135.2756,134.9004,134.9828,8335.0
2022-09-27 13:10:00,147.51,147.51,147.21,147.41,12763.0,135.0011,135.0011,134.7265,134.9095,12763.0
2022-09-27 13:15:00,147.37,147.51,147.3,147.39,8031.0,134.8729,135.0011,134.8089,134.8912,8031.0
2022-09-27 13:20:00,147.38,147.46,147.23,147.28,9536.0,134.8821,134.9553,134.7448,134.7906,9536.0
2022-09-27 13:25:00,147.24,147.34,147.15,147.24,9243.0,134.754,134.8455,134.6716,134.754,9243.0
2022-09-27 13:30:00,147.24,147.5,147.16,147.39,11394.0,134.754,134.9919,134.6807,134.8912,11394.0
2022-09-27 13:35:00,147.31,147.38,147.11,147.18,13253.0,134.818,134.8821,134.635,134.699,13253.0
2022-09-27 13:40:00,147.16,147.2,147.0,147.13,12484.0,134.6807,134.7174,134.5343,134.6533,12484.0
2022-09-27 13:45:00,147.11,147.29,147.1,147.1,11321.0,134.635,134.7997,134.6258,134.6258,11321.0
2022-09-27 13:50:00,147.08,147.22,147.03,147.05,10766.0,134.6075,134.7357,134.5618,134.5801,10766.0
2022-09-27 13:55:00,147.03,147.21,146.89,147.21,19496.0,134.5618,134.7265,134.4336,134.7265,19496.0
2022-09-27 14:00:00,147.25,147.7,147.15,147.6,12471.0,134.7631,135.175,134.6716,135.0834,12471.0
2022-09-27 14:05:00,147.59,147.63,147.36,147.37,5095.0,135.0743,135.1109,134.8638,134.8729,5095.0
2022-09-27 14:10:00,147.34,147.47,147.07,147.12,14590.0,134.8455,134.9645,134.5984,134.6441,14590.0
2022-09-27 14:15:00,147.07,147.15,146.91,146.92,11500.0,134.5984,134.6716,134.4519,134.4611,11500.0
2022-09-27 14:20:00,146.9,147.1,146.86,147.1,21370.0,134.4428,134.6258,134.4062,134.6258,21370.0
2022-09-27 14:25:00,147.09,147.42,147.06,147.4,12025.0,134.6167,134.9187,134.5892,134.9004,12025.0
2022-09-27 14:30:00,147.38,147.53,147.21,147.53,11064.0,134.8821,135.0194,134.7265,135.0194,11064.0
2022-09-27 14:35:00,147.5,148.14,147.49,148.09,17612.0,134.9919,135.5776,134.9828,135.5319,17612.0
2022-09-27 14:40:00,148.09,148.47,148.05,148.29,21719.0,135.5319,135.8797,135.4953,135.7149,21719.0
2022-09-27 14:45:00,148.26,148.77,148.15,148.75,32016.0,135.6875,136.1542,135.5868,136.1359,32016.0
2022-09-27 14:50:00,148.67,148.67,148.28,148.33,18918.0,136.0627,136.0627,135.7058,135.7515,18918.0
2022-09-27 14:55:00,148.21,148.56,148.21,148.46,15071.0,135.6417,135.962,135.6417,135.8705,15071.0
2022-09-27 15:00:00,148.43,148.44,148.11,148.33,31070.0,135.843,135.8522,135.5502,135.7515,31070.0
2022-09-27 15:05:00,148.3,148.4,148.14,148.4,9250.0,135.7241,135.8156,135.5776,135.8156,9250.0
2022-09-27 15:10:00,148.35,148.38,148.18,148.26,7760.0,135.7698,135.7973,135.6142,135.6875,7760.0
2022-09-27 15:15:00,148.27,148.47,148.04,148.46,29056.0,135.6966,135.8797,135.4861,135.8705,29056.0
2022-09-27 15:20:00,148.45,148.65,148.33,148.47,14350.0,135.8614,136.0444,135.7515,135.8797,14350.0
2022-09-27 15:25:00,148.49,148.49,148.12,148.29,13964.0,135.898,135.898,135.5593,135.7149,13964.0
2022-09-27 15:30:00,148.32,148.34,147.94,148.12,17696.0,135.7424,135.7607,135.3946,135.5593,17696.0
2022-09-27 15:35:00,148.1,148.38,147.97,148.08,24729.0,135.541,135.7973,135.4221,135.5227,24729.0
2022-09-27 15:40:00,148.11,148.47,148.03,148.37,30565.0,135.5502,135.8797,135.477,135.7881,30565.0
2022-09-27 15:45:00,148.37,148.4,148.02,148.21,39728.0,135.7881,135.8156,135.4678,135.6417,39728.0
2022-09-27 15:50:00,148.22,148.57,148.22,148.54,58743.0,135.6509,135.9712,135.6509,135.9437,58743.0
2022-09-27 15:55:00,148.52,148.72,148.21,148.47,132065.0,135.9254,136.1085,135.6417,135.8797,132065.0
2022-09-28 09:30:00,149.54,150.23,149.31,149.74,72403.0,136.8589,137.4904,136.6484,137.042,72403.0
2022-09-28 09:35:00,149.89,149.95,149.51,149.63,19788.0,137.1792,137.2342,136.8315,136.9413,19788.0
2022-09-28 09:40:00,149.61,150.3,149.55,150.3,20408.0,136.923,137.5545,136.8681,137.5545,20408.0
2022-09-28 09:45:00,150.3,150.65,150.13,150.24,36463.0,137.5545,137.8748,137.3989,137.4996,36463.0
2022-09-28 09:50:00,150.16,150.99,150.09,150.73,26348.0,137.4263,138.186,137.3623,137.948,26348.0
2022-09-28 09:55:00,150.77,151.69,150.77,151.61,40773.0,137.9846,138.8266,137.9846,138.7534,40773.0
2022-09-28 10:00:00,151.59,152.21,151.22,151.22,22958.0,138.7351,139.3025,138.3965,138.3965,22958.0
2022-09-28 10:05:00,151.26,151.41,150.93,150.93,17319.0,138.4331,138.5703,138.131,138.131,17319.0
2022-09-28 10:10:00,150.92,151.87,150.92,151.72,29448.0,138.1219,138.9913,138.1219,138.8541,29448.0
2022-09-28 10:15:00,151.74,152.11,151.35,152.05,35066.0,138.8724,139.211,138.5154,139.1561,35066.0
2022-09-28 10:20:00,152.05,152.45,151.98,152.38,14871.0,139.1561,139.5221,139.092,139.4581,14871.0
2022-09-28 10:25:00,152.33,152.8,152.12,152.78,28507.0,139.4123,139.8425,139.2201,139.8242,28507.0
2022-09-28 10:30:00,152.77,152.86,152.57,152.6,48724.0,139.815,139.8974,139.632,139.6594,48724.0
2022-09-28 10:35:00,152.58,152.74,152.34,152.42,21267.0,139.6411,139.7876,139.4215,139.4947,21267.0
2022-09-28 10:40:00,152.48,152.92,152.36,152.86,11272.0,139.5496,139.9523,139.4398,139.8974,11272.0
2022-09-28 10:45:00,152.85,153.33,152.84,153.33,23388.0,139.8882,140.3275,139.8791,140.3275,23388.0
2022-09-28 10:50:00,153.34,153.47,153.05,153.41,21691.0,140.3367,140.4557,140.0713,140.4007,21691.0
2022-09-28 10:55:00,153.44,153.44,153.12,153.15,17139.0,140.4282,140.4282,140.1353,140.1628,17139.0
2022-09-28 11:00:00,153.14,153.58,152.98,153.41,21335.0,140.1536,140.5563,140.0072,140.4007,21335.0
2022-09-28 11:05:00,153.36,153.45,153.15,153.16,24850.0,140.355,140.4373,140.1628,140.1719,24850.0
2022-09-28 11:10:00,153.07,153.7,153.07,153.52,37757.0,140.0896,140.6661,140.0896,140.5014,37757.0
2022-09-28 11:15:00,153.5,153.72,153.44,153.54,21313.0,140.4831,140.6845,140.4282,140.5197,21313.0
2022-09-28 11:20:00,153.57,154.03,153.57,154.01,34142.0,140.5472,140.9682,140.5472,140.9499,34142.0
2022-09-28 11:25:00,154.03,154.29,153.81,153.88,45245.0,140.9682,141.2061,140.7668,140.8309,45245.0
2022-09-28 11:30:00,153.91,154.15,153.87,154.15,52261.0,140.8583,141.078,140.8217,141.078,52261.0
2022-09-28 11:35:00,154.17,154.63,153.97,154.35,100761.0,141.0963,141.5173,140.9133,141.261,100761.0
2022-09-28 11:40:00,154.38,154.62,154.12,154.6,45446.0,141.2885,141.5081,141.0505,141.4898,45446.0
2022-09-28 11:45:00,154.59,154.75,154.27,154.7,37401.0,141.4807,141.6271,141.1878,141.5813,37401.0
2022-09-28 11:50:00,154.67,155.11,154.64,155.09,27033.0,141.5539,141.9566,141.5264,141.9383,27033.0
2022-09-28 11:55:00,155.12,155.23,154.94,155.08,26712.0,141.9657,142.0664,141.801,141.9291,26712.0
2022-09-28 12:00:00,155.08,155.17,154.92,155.14,22446.0,141.9291,142.0115,141.7827,141.984,22446.0
2022-09-28 12:05:00,155.17,155.17,154.98,154.99,17899.0,142.0115,142.0115,141.8376,141.8468,17899.0
2022-09-28 12:10:00,155.01,155.21,154.98,155.16,21924.0,141.8651,142.0481,141.8376,142.0023,21924.0
2022-09-28 12:15:00,155.11,155.29,154.97,155.29,23833.0,141.9566,142.1213,141.8285,142.1213,23833.0
2022-09-28 12:20:00,155.28,155.28,154.93,154.94,41803.0,142.1122,142.1122,141.7918,141.801,41803.0
2022-09-28 12:25:00,154.94,155.2,154.87,155.12,42465.0,141.801,142.0389,141.7369,141.9657,42465.0
2022-09-28 12:30:00,155.14,155.44,155.06,155.4,31783.0,141.984,142.2586,141.9108,142.222,31783.0
2022-09-28 12:35:00,155.41,155.57,155.2,155.24,33955.0,142.2311,142.3776,142.0389,142.0756,33955.0
2022-09-28 12:40:00,155.24,155.52,155.2,155.5,20572.0,142.0756,142.3318,142.0389,142.3135,20572.0
2022-09-28 12:45:00,155.54,155.82,155.52,155.76,29410.0,142.3501,142.6064,142.3318,142.5515,29410.0
2022-09-28 12:50:00,155.77,155.78,155.48,155.6,27848.0,142.5606,142.5698,142.2952,142.405,27848.0
2022-09-28 12:55:00,155.6,156.0,155.59,155.99,28687.0,142.405,142.7711,142.3959,142.762,28687.0
2022-09-28 13:00:00,156.0,156.03,155.59,155.95,43520.0,142.7711,142.7986,142.3959,142.7253,43520.0
2022-09-28 13:05:00,155.95,156.62,155.9,156.55,47988.0,142.7253,143.3385,142.6796,143.2745,47988.0
2022-09-28 13:10:00,156.59,156.64,156.1,156.18,38865.0,143.3111,143.3568,142.8626,142.9358,38865.0
2022-09-28 13:15:00,156.22,156.6,156.21,156.56,28045.0,142.9725,143.3202,142.9633,143.2836,28045.0
2022-09-28 13:20:00,156.54,156.56,156.11,156.2,33904.0,143.2653,143.2836,142.8718,142.9541,33904.0
2022-09-28 13:25:00,156.21,156.25,155.8,155.92,46143.0,142.9633,142.9999,142.5881,142.6979,46143.0
2022-09-28 13:30:00,155.93,156.06,155.8,156.02,22225.0,142.707,142.826,142.5881,142.7894,22225.0
2022-09-28 13:35:00,156.04,156.04,155.71,155.87,37005.0,142.8077,142.8077,142.5057,142.6521,37005.0
2022-09-28 13:40:00,155.86,156.08,155.7,155.93,25974.0,142.643,142.8443,142.4965,142.707,25974.0
2022-09-28 13:45:00,155.96,155.97,155.55,155.66,26161.0,142.7345,142.7437,142.3593,142.4599,26161.0
2022-09-28 13:50:00,155.65,155.69,155.46,155.68,29590.0,142.4508,142.4874,142.2769,142.4782,29590.0
2022-09-28 13:55:00,155.68,155.78,155.56,155.65,21296.0,142.4782,142.5698,142.3684,142.4508,21296.0
2022-09-28 14:00:00,155.66,155.77,155.61,155.69,14900.0,142.4599,142.5606,142.4142,142.4874,14900.0
2022-09-28 14:05:00,155.72,155.92,155.69,155.89,19882.0,142.5149,142.6979,142.4874,142.6704,19882.0
2022-09-28 14:10:00,155.87,156.06,155.82,155.99,17706.0,142.6521,142.826,142.6064,142.762,17706.0
2022-09-28 14:15:00,156.0,156.03,155.74,155.79,15428.0,142.7711,142.7986,142.5332,142.5789,15428.0
2022-09-28 14:20:00,155.82,155.82,155.68,155.69,14116.0,142.6064,142.6064,142.4782,142.4874,14116.0
2022-09-28 14:25:00,155.68,155.89,155.6,155.86,19621.0,142.4782,142.6704,142.405,142.643,19621.0
2022-09-28 14:30:00,155.86,156.11,155.86,156.08,20696.0,142.643,142.8718,142.643,142.8443,20696.0
2022-09-28 14:35:00,156.08,156.24,156.08,156.12,30084.0,142.8443,142.9908,142.8443,142.8809,30084.0
2022-09-28 14:40:00,156.13,156.13,155.73,155.86,28209.0,142.8901,142.8901,142.524,142.643,28209.0
2022-09-28 14:45:00,155.89,155.92,155.7,155.78,16224.0,142.6704,142.6979,142.4965,142.5698,16224.0
2022-09-28 14:50:00,155.8,155.96,155.79,155.89,14976.0,142.5881,142.7345,142.5789,142.6704,14976.0
2022-09-28 14:55:00,155.88,155.91,155.78,155.8,18517.0,142.6613,142.6887,142.5698,142.5881,18517.0
2022-09-28 15:00:00,155.78,156.16,155.76,156.08,33373.0,142.5698,142.9175,142.5515,142.8443,33373.0
2022-09-28 15:05:00,156.07,156.26,155.99,156.18,59517.0,142.8352,143.0091,142.762,142.9358,59517.0
2022-09-28 15:10:00,156.17,156.29,156.09,156.2,53642.0,142.9267,143.0365,142.8535,142.9541,53642.0
2022-09-28 15:15:00,156.21,156.41,155.97,155.99,47771.0,142.9633,143.1463,142.7437,142.762,47771.0
2022-09-28 15:20:00,155.99,156.13,155.88,155.98,24775.0,142.762,142.8901,142.6613,142.7528,24775.0
2022-09-28 15:25:00,156.0,156.21,156.0,156.09,20098.0,142.7711,142.9633,142.7711,142.8535,20098.0
2022-09-28 15:30:00,156.13,156.66,156.09,156.66,57581.0,142.8901,143.3751,142.8535,143.3751,57581.0
2022-09-28 15:35:00,156.66,156.83,156.5,156.52,56521.0,143.3751,143.5307,143.2287,143.247,56521.0
2022-09-28 15:40:00,156.5,156.65,156.41,156.59,47264.0,143.2287,143.366,143.1463,143.3111,47264.0
2022-09-28 15:45:00,156.57,156.95,156.54,156.71,62078.0,143.2928,143.6405,143.2653,143.4209,62078.0
2022-09-28 15:50:00,156.68,156.7,156.38,156.44,88602.0,143.3934,143.4117,143.1189,143.1738,88602.0
2022-09-28 15:55:00,156.41,156.53,155.72,155.79,204305.0,143.1463,143.2562,142.5149,142.5789,204305.0
2022-09-29 09:30:00,154.2,154.75,153.5,153.79,69345.0,141.1237,141.6271,140.4831,140.7485,69345.0
2022-09-29 09:35:00,153.66,154.14,153.09,153.4,29662.0,140.6295,141.0688,140.1079,140.3916,29662.0
2022-09-29 09:40:00,153.32,153.38,152.47,152.47,28516.0,140.3184,140.3733,139.5405,139.5405,28516.0
2022-09-29 09:45:00,152.25,152.85,152.07,152.57,26957.0,139.3391,139.8882,139.1744,139.632,26957.0
2022-09-29 09:50:00,152.57,152.89,152.39,152.86,10155.0,139.632,139.9248,139.4672,139.8974,10155.0
2022-09-29 09:55:00,152.89,152.95,152.57,152.77,27325.0,139.9248,139.9797,139.632,139.815,27325.0
2022-09-29 10:00:00,152.74,152.91,152.29,152.49,27848.0,139.7876,139.9431,139.3757,139.5588,27848.0
2022-09-29 10:05:00,152.56,152.73,151.89,152.15,47546.0,139.6228,139.7784,139.0096,139.2476,47546.0
2022-09-29 10:10:00,152.17,152.3,151.8,151.98,29457.0,139.2659,139.3849,138.9273,139.092,29457.0
2022-09-29 10:15:00,152.02,152.28,151.78,152.13,24652.0,139.1286,139.3666,138.909,139.2293,24652.0
2022-09-29 10:20:00,152.09,152.8,151.97,152.27,56952.0,139.1927,139.8425,139.0829,139.3574,56952.0
2022-09-29 10:25:00,152.2,152.39,152.05,152.39,10970.0,139.2933,139.4672,139.1561,139.4672,10970.0
2022-09-29 10:30:00,152.3,152.3,151.76,151.76,9355.0,139.3849,139.3849,138.8907,138.8907,9355.0
2022-09-29 10:35:00,151.57,151.75,151.27,151.52,11525.0,138.7168,138.8815,138.4422,138.671,11525.0
2022-09-29 10:40:00,151.5,151.99,151.44,151.8,21356.0,138.6527,139.1012,138.5978,138.9273,21356.0
2022-09-29 10:45:00,151.77,151.92,151.64,151.65,8442.0,138.8998,139.0371,138.7808,138.79,8442.0
2022-09-29 10:50:00,151.53,152.1,151.53,151.99,22349.0,138.6802,139.2018,138.6802,139.1012,22349.0
2022-09-29 10:55:00,152.02,152.25,151.81,151.87,17777.0,139.1286,139.3391,138.9364,138.9913,17777.0
2022-09-29 11:00:00,151.81,152.17,151.63,151.88,15522.0,138.9364,139.2659,138.7717,139.0005,15522.0
2022-09-29 11:05:00,151.86,152.51,151.74,152.46,18904.0,138.9822,139.5771,138.8724,139.5313,18904.0
2022-09-29 11:10:00,152.49,152.52,151.88,152.03,11529.0,139.5588,139.5862,139.0005,139.1378,11529.0
2022-09-29 11:15:00,151.97,152.18,151.65,151.89,8193.0,139.0829,139.275,138.79,139.0096,8193.0
2022-09-29 11:20:00,151.89,151.92,151.66,151.68,7119.0,139.0096,139.0371,138.7991,138.8174,7119.0
2022-09-29 11:25:00,151.63,151.85,151.56,151.76,12783.0,138.7717,138.973,138.7076,138.8907,12783.0
2022-09-29 11:30:00,151.73,152.14,151.59,152.03,16155.0,138.8632,139.2384,138.7351,139.1378,16155.0
2022-09-29 11:35:00,152.03,152.15,151.86,151.98,8952.0,139.1378,139.2476,138.9822,139.092,8952.0
2022-09-29 11:40:00,151.97,152.34,151.88,152.27,12517.0,139.0829,139.4215,139.0005,139.3574,12517.0
2022-09-29 11:45:00,152.26,152.41,152.09,152.3,22545.0,139.3483,139.4855,139.1927,139.3849,22545.0
2022-09-29 11:50:00,152.32,152.8,152.28,152.57,18032.0,139.4032,139.8425,139.3666,139.632,18032.0
2022-09-29 11:55:00,152.59,152.82,152.53,152.53,44801.0,139.6503,139.8608,139.5954,139.5954,44801.0
2022-09-29 12:00:00,152.58,152.66,152.41,152.62,52205.0,139.6411,139.7143,139.4855,139.6777,52205.0
2022-09-29 12:05:00,152.59,152.78,152.36,152.78,66034.0,139.6503,139.8242,139.4398,139.8242,66034.0
2022-09-29 12:10:00,152.76,152.93,152.59,152.71,15922.0,139.8059,139.9614,139.6503,139.7601,15922.0
2022-09-29 12:15:00,152.7,152.72,152.38,152.43,10074.0,139.7509,139.7693,139.4581,139.5038,10074.0
2022-09-29 12:20:00,152.42,152.42,151.92,152.16,50141.0,139.4947,139.4947,139.0371,139.2567,50141.0
2022-09-29 12:25:00,152.14,152.2,152.06,152.15,13889.0,139.2384,139.2933,139.1652,139.2476,13889.0
2022-09-29 12:30:00,152.11,152.71,152.1,152.71,10750.0,139.211,139.7601,139.2018,139.7601,10750.0
2022-09-29 12:35:00,152.69,152.9,152.55,152.85,13247.0,139.7418,139.934,139.6137,139.8882,13247.0
2022-09-29 12:40:00,152.88,153.03,152.77,153.0,10658.0,139.9157,140.053,139.815,140.0255,10658.0
2022-09-29 12:45:00,153.01,153.15,152.9,152.95,11896.0,140.0347,140.1628,139.934,139.9797,11896.0
2022-09-29 12:50:00,152.94,153.17,152.86,153.0,10854.0,139.9706,140.1811,139.8974,140.0255,10854.0
2022-09-29 12:55:00,153.07,153.1,152.68,152.79,13290.0,140.0896,140.117,139.7326,139.8333,13290.0
2022-09-29 13:00:00,152.78,152.78,152.47,152.49,11594.0,139.8242,139.8242,139.5405,139.5588,11594.0
2022-09-29 13:05:00,152.46,152.47,152.09,152.13,14390.0,139.5313,139.5405,139.1927,139.2293,14390.0
2022-09-29 13:10:00,152.09,152.54,152.09,152.5,15508.0,139.1927,139.6045,139.1927,139.5679,15508.0
2022-09-29 13:15:00,152.53,152.83,152.51,152.59,11852.0,139.5954,139.8699,139.5771,139.6503,11852.0
2022-09-29 13:20:00,152.56,152.56,152.33,152.34,11241.0,139.6228,139.6228,139.4123,139.4215,11241.0
2022-09-29 13:25:00,152.35,152.49,152.19,152.33,20505.0,139.4306,139.5588,139.2842,139.4123,20505.0
2022-09-29 13:30:00,152.33,152.75,152.22,152.75,22819.0,139.4123,139.7967,139.3117,139.7967,22819.0
2022-09-29 13:35:00,152.71,152.84,152.62,152.65,11646.0,139.7601,139.8791,139.6777,139.7052,11646.0
2022-09-29 13:40:00,152.62,152.62,152.33,152.36,16946.0,139.6777,139.6777,139.4123,139.4398,16946.0
2022-09-29 13:45:00,152.33,152.38,152.1,152.13,15952.0,139.4123,139.4581,139.2018,139.2293,15952.0
2022-09-29 13:50:00,152.12,152.19,151.69,151.79,27895.0,139.2201,139.2842,138.8266,138.9181,27895.0
2022-09-29 13:55:00,151.78,151.78,151.19,151.19,28964.0,138.909,138.909,138.369,138.369,28964.0
2022-09-29 14:00:00,151.17,151.19,150.89,151.14,39622.0,138.3507,138.369,138.0944,138.3232,39622.0
2022-09-29 14:05:00,151.16,151.39,151.12,151.3,18328.0,138.3415,138.552,138.3049,138.4697,18328.0
2022-09-29 14:10:00,151.31,151.32,151.15,151.25,17313.0,138.4788,138.488,138.3324,138.4239,17313.0
2022-09-29 14:15:00,151.25,151.27,150.98,151.01,21703.0,138.4239,138.4422,138.1768,138.2043,21703.0
2022-09-29 14:20:00,151.01,151.38,151.01,151.25,51799.0,138.2043,138.5429,138.2043,138.4239,51799.0
2022-09-29 14:25:00,151.22,151.65,151.21,151.54,26138.0,138.3965,138.79,138.3873,138.6893,26138.0
2022-09-29 14:30:00,151.59,151.66,151.28,151.3,51265.0,138.7351,138.7991,138.4514,138.4697,51265.0
2022-09-29 14:35:00,151.28,151.76,151.21,151.59,35243.0,138.4514,138.8907,138.3873,138.7351,35243.0
2022-09-29 14:40:00,151.57,151.64,151.28,151.32,16908.0,138.7168,138.7808,138.4514,138.488,16908.0
2022-09-29 14:45:00,151.28,151.49,151.28,151.38,9292.0,138.4514,138.6436,138.4514,138.5429,9292.0
2022-09-29 14:50:00,151.39,151.39,151.06,151.07,21109.0,138.552,138.552,138.25,138.2592,21109.0
2022-09-29 14:55:00,151.1,151.25,150.95,150.99,33234.0,138.2866,138.4239,138.1494,138.186,33234.0
2022-09-29 15:00:00,150.96,151.46,150.95,151.41,17565.0,138.1585,138.6161,138.1494,138.5703,17565.0
2022-09-29 15:05:00,151.38,151.5,151.29,151.32,16306.0,138.5429,138.6527,138.4605,138.488,16306.0
2022-09-29 15:10:00,151.35,151.72,151.25,151.69,17247.0,138.5154,138.8541,138.4239,138.8266,17247.0
2022-09-29 15:15:00,151.71,151.94,151.61,151.86,22211.0,138.8449,139.0554,138.7534,138.9822,22211.0
2022-09-29 15:20:00,151.86,151.92,151.68,151.84,21182.0,138.9822,139.0371,138.8174,138.9639,21182.0
2022-09-29 15:25:00,151.76,151.76,151.47,151.5,15954.0,138.8907,138.8907,138.6253,138.6527,15954.0
2022-09-29 15:30:00,151.5,152.0,151.48,151.86,22212.0,138.6527,139.1103,138.6344,138.9822,22212.0
2022-09-29 15:35:00,151.88,152.17,151.64,151.74,36510.0,139.0005,139.2659,138.7808,138.8724,36510.0
2022-09-29 15:40:00,151.78,151.88,151.38,151.63,33220.0,138.909,139.0005,138.5429,138.7717,33220.0
2022-09-29 15:45:00,151.64,151.86,151.57,151.67,32106.0,138.7808,138.9822,138.7168,138.8083,32106.0
2022-09-29 15:50:00,151.73,151.97,151.58,151.7,62772.0,138.8632,139.0829,138.7259,138.8357,62772.0
2022-09-29 15:55:00,151.7,151.89,151.57,151.76,148548.0,138.8357,139.0096,138.7168,138.8907,148548.0
2022-09-30 09:30:00,151.59,151.59,146.96,146.96,150232.0,138.7351,138.7351,134.4977,134.4977,150232.0
2022-09-30 09:35:00,146.93,147.08,145.69,145.78,111316.0,134.4702,134.6075,133.3354,133.4178,111316.0
2022-09-30 09:40:00,145.78,147.33,145.5,146.79,40901.0,133.4178,134.8363,133.1615,134.3421,40901.0
2022-09-30 09:45:00,146.75,147.13,146.57,146.87,37007.0,134.3055,134.6533,134.1408,134.4153,37007.0
2022-09-30 09:50:00,146.91,147.95,146.74,147.78,23576.0,134.4519,135.4038,134.2964,135.2482,23576.0
2022-09-30 09:55:00,147.83,148.54,147.72,148.23,23118.0,135.2939,135.9437,135.1933,135.66,23118.0
2022-09-30 10:00:00,148.33,148.46,147.5,148.03,29137.0,135.7515,135.8705,134.9919,135.477,29137.0
2022-09-30 10:05:00,148.03,148.32,147.92,148.29,26359.0,135.477,135.7424,135.3763,135.7149,26359.0
2022-09-30 10:10:00,148.25,148.63,147.95,148.31,19548.0,135.6783,136.0261,135.4038,135.7332,19548.0
2022-09-30 10:15:00,148.28,148.55,147.8,148.5,27396.0,135.7058,135.9529,135.2665,135.9071,27396.0
2022-09-30 10:20:00,148.4,148.52,148.19,148.2,59475.0,135.8156,135.9254,135.6234,135.6326,59475.0
2022-09-30 10:25:00,148.19,148.8,148.14,148.8,20065.0,135.6234,136.1817,135.5776,136.1817,20065.0
2022-09-30 10:30:00,148.8,149.8,148.67,149.8,42388.0,136.1817,137.0969,136.0627,137.0969,42388.0
2022-09-30 10:35:00,149.82,150.38,149.7,150.05,36613.0,137.1152,137.6277,137.0054,137.3257,36613.0
2022-09-30 10:40:00,150.0,150.45,149.88,150.28,28890.0,137.2799,137.6918,137.1701,137.5362,28890.0
2022-09-30 10:45:00,150.32,150.51,149.92,150.34,13736.0,137.5728,137.7467,137.2067,137.5911,13736.0
2022-09-30 10:50:00,150.44,150.76,150.3,150.65,28068.0,137.6826,137.9755,137.5545,137.8748,28068.0
2022-09-30 10:55:00,150.65,151.25,150.54,151.05,32344.0,137.8748,138.4239,137.7741,138.2409,32344.0
2022-09-30 11:00:00,151.1,151.34,150.76,151.2,13289.0,138.2866,138.5063,137.9755,138.3782,13289.0
2022-09-30 11:05:00,151.12,151.7,151.08,151.65,14482.0,138.3049,138.8357,138.2683,138.79,14482.0
2022-09-30 11:10:00,151.63,151.95,151.42,151.91,20354.0,138.7717,139.0645,138.5795,139.0279,20354.0
2022-09-30 11:15:00,151.93,152.11,151.8,151.98,60851.0,139.0462,139.211,138.9273,139.092,60851.0
2022-09-30 11:20:00,151.98,152.23,151.93,151.94,41321.0,139.092,139.3208,139.0462,139.0554,41321.0
2022-09-30 11:25:00,151.91,152.07,151.75,151.97,31662.0,139.0279,139.1744,138.8815,139.0829,31662.0
2022-09-30 11:30:00,152.0,152.01,151.52,151.6,17112.0,139.1103,139.1195,138.671,138.7442,17112.0
2022-09-30 11:35:00,151.61,151.64,150.94,150.94,9718.0,138.7534,138.7808,138.1402,138.1402,9718.0
2022-09-30 11:40:00,150.96,150.99,150.53,150.7,28041.0,138.1585,138.186,137.765,137.9206,28041.0
2022-09-30 11:45:00,150.69,150.88,150.61,150.61,18095.0,137.9114,138.0853,137.8382,137.8382,18095.0
2022-09-30 11:50:00,150.62,150.7,150.37,150.4,15677.0,137.8473,137.9206,137.6185,137.646,15677.0
2022-09-30 11:55:00,150.4,150.42,150.21,150.27,10303.0,137.646,137.6643,137.4721,137.527,10303.0
2022-09-30 12:00:00,150.24,150.24,149.8,149.85,13637.0,137.4996,137.4996,137.0969,137.1426,13637.0
2022-09-30 12:05:00,149.87,149.87,149.57,149.69,14255.0,137.1609,137.1609,136.8864,136.9962,14255.0
2022-09-30 12:10:00,149.64,149.82,149.56,149.69,17191.0,136.9504,137.1152,136.8772,136.9962,17191.0
2022-09-30 12:15:00,149.7,149.95,149.7,149.85,17595.0,137.0054,137.2342,137.0054,137.1426,17595.0
2022-09-30 12:20:00,149.83,149.85,149.51,149.85,17571.0,137.1243,137.1426,136.8315,137.1426,17571.0
2022-09-30 12:25:00,149.76,149.94,149.67,149.77,10896.0,137.0603,137.225,136.9779,137.0694,10896.0
2022-09-30 12:30:00,149.74,150.23,149.69,150.23,6370.0,137.042,137.4904,136.9962,137.4904,6370.0
2022-09-30 12:35:00,150.23,150.67,150.06,150.67,8079.0,137.4904,137.8931,137.3348,137.8931,8079.0
2022-09-30 12:40:00,150.71,150.74,150.55,150.74,9165.0,137.9297,137.9572,137.7833,137.9572,9165.0
2022-09-30 12:45:00,150.72,150.81,150.58,150.7,13448.0,137.9389,138.0212,137.8107,137.9206,13448.0
2022-09-30 12:50:00,150.74,150.82,150.59,150.61,8455.0,137.9572,138.0304,137.8199,137.8382,8455.0
2022-09-30 12:55:00,150.58,150.82,150.51,150.81,13644.0,137.8107,138.0304,137.7467,138.0212,13644.0
2022-09-30 13:00:00,150.81,150.81,150.45,150.46,11752.0,138.0212,138.0212,137.6918,137.7009,11752.0
2022-09-30 13:05:00,150.46,150.58,150.36,150.46,12838.0,137.7009,137.8107,137.6094,137.7009,12838.0
2022-09-30 13:10:00,150.36,150.61,150.36,150.52,14093.0,137.6094,137.8382,137.6094,137.7558,14093.0
2022-09-30 13:15:00,150.52,150.69,150.28,150.34,19644.0,137.7558,137.9114,137.5362,137.5911,19644.0
2022-09-30 13:20:00,150.39,150.58,150.39,150.47,5779.0,137.6368,137.8107,137.6368,137.7101,5779.0
2022-09-30 13:25:00,150.47,150.79,150.43,150.69,8437.0,137.7101,138.0029,137.6734,137.9114,8437.0
2022-09-30 13:30:00,150.72,150.84,150.45,150.49,13172.0,137.9389,138.0487,137.6918,137.7284,13172.0
2022-09-30 13:35:00,150.43,150.43,149.97,149.99,6237.0,137.6734,137.6734,137.2525,137.2708,6237.0
2022-09-30 13:40:00,149.98,149.99,149.47,149.51,6471.0,137.2616,137.2708,136.7949,136.8315,6471.0
2022-09-30 13:45:00,149.47,149.54,149.37,149.42,21309.0,136.7949,136.8589,136.7033,136.7491,21309.0
2022-09-30 13:50:00,149.41,149.46,149.19,149.28,25746.0,136.7399,136.7857,136.5386,136.621,25746.0
2022-09-30 13:55:00,149.33,149.58,149.26,149.31,43616.0,136.6667,136.8955,136.6027,136.6484,43616.0
2022-09-30 14:00:00,149.31,149.43,149.1,149.1,15914.0,136.6484,136.7582,136.4562,136.4562,15914.0
2022-09-30 14:05:00,149.09,149.33,148.99,149.2,19299.0,136.4471,136.6667,136.3556,136.5478,19299.0
2022-09-30 14:10:00,149.25,149.55,149.2,149.37,18478.0,136.5935,136.8681,136.5478,136.7033,18478.0
2022-09-30 14:15:00,149.34,149.82,149.31,149.48,43300.0,136.6759,137.1152,136.6484,136.804,43300.0
2022-09-30 14:20:00,149.51,149.68,149.33,149.37,6729.0,136.8315,136.987,136.6667,136.7033,6729.0
2022-09-30 14:25:00,149.34,149.4,149.15,149.4,19342.0,136.6759,136.7308,136.502,136.7308,19342.0
2022-09-30 14:30:00,149.41,149.51,149.19,149.38,8833.0,136.7399,136.8315,136.5386,136.7125,8833.0
2022-09-30 14:35:00,149.4,149.4,148.88,149.02,10826.0,136.7308,136.7308,136.2549,136.383,10826.0
2022-09-30 14:40:00,149.08,149.08,148.69,148.9,23154.0,136.4379,136.4379,136.081,136.2732,23154.0
2022-09-30 14:45:00,148.88,148.9,148.56,148.73,25648.0,136.2549,136.2732,135.962,136.1176,25648.0
2022-09-30 14:50:00,148.75,148.84,148.61,148.81,23256.0,136.1359,136.2183,136.0078,136.1908,23256.0
2022-09-30 14:55:00,148.85,148.9,148.58,148.71,16153.0,136.2274,136.2732,135.9803,136.0993,16153.0
2022-09-30 15:00:00,148.7,149.53,148.64,149.24,17740.0,136.0902,136.8498,136.0352,136.5844,17740.0
2022-09-30 15:05:00,149.22,149.48,149.1,149.18,24188.0,136.5661,136.804,136.4562,136.5294,24188.0
2022-09-30 15:10:00,149.17,149.43,148.99,149.12,18366.0,136.5203,136.7582,136.3556,136.4745,18366.0
2022-09-30 15:15:00,149.08,149.31,148.91,149.21,23372.0,136.4379,136.6484,136.2823,136.5569,23372.0
2022-09-30 15:20:00,149.2,149.32,148.96,149.17,13236.0,136.5478,136.6576,136.3281,136.5203,13236.0
2022-09-30 15:25:00,149.13,149.52,148.91,149.52,28617.0,136.4837,136.8406,136.2823,136.8406,28617.0
2022-09-30 15:30:00,149.5,149.75,149.26,149.52,36872.0,136.8223,137.0511,136.6027,136.8406,36872.0
2022-09-30 15:35:00,149.5,149.69,149.36,149.65,51709.0,136.8223,136.9962,136.6942,136.9596,51709.0
2022-09-30 15:40:00,149.62,150.26,149.6,149.95,171827.0,136.9321,137.5179,136.9138,137.2342,171827.0
2022-09-30 15:45:00,149.93,150.11,149.66,149.71,78898.0,137.2158,137.3806,136.9687,137.0145,78898.0
2022-09-30 15:50:00,149.65,149.68,149.04,149.05,83906.0,136.9596,136.987,136.4013,136.4105,83906.0
2022-09-30 15:55:00,149.03,149.08,148.23,148.56,373368.0,136.3922,136.4379,135.66,135.962,373368.0
2022-10-03 09:30:00,149.67,150.09,148.62,149.21,74071.0,136.9779,137.3623,136.0169,136.5569,74071.0
2022-10-03 09:35:00,149.1,149.49,148.63,149.04,15996.0,136.4562,136.8132,136.0261,136.4013,15996.0
2022-10-03 09:40:00,149.16,149.56,148.67,149.41,12462.0,136.5111,136.8772,136.0627,136.7399,12462.0
2022-10-03 09:45:00,149.26,150.49,149.25,149.94,16213.0,136.6027,137.7284,136.5935,137.225,16213.0
2022-10-03 09:50:00,149.85,150.0,148.59,148.81,14040.0,137.1426,137.2799,135.9895,136.1908,14040.0
2022-10-03 09:55:00,148.71,149.01,148.39,148.89,23614.0,136.0993,136.3739,135.8064,136.264,23614.0
2022-10-03 10:00:00,149.06,150.53,149.06,150.41,20426.0,136.4196,137.765,136.4196,137.6551,20426.0
2022-10-03 10:05:00,150.46,151.15,150.37,150.62,20617.0,137.7009,138.3324,137.6185,137.8473,20617.0
2022-10-03 10:10:00,150.67,151.07,150.5,150.54,13035.0,137.8931,138.2592,137.7375,137.7741,13035.0
2022-10-03 10:15:00,150.56,150.71,150.1,150.4,14582.0,137.7924,137.9297,137.3714,137.646,14582.0
2022-10-03 10:20:00,150.43,150.8,150.25,150.8,9804.0,137.6734,138.0121,137.5087,138.0121,9804.0
2022-10-03 10:25:00,150.86,151.09,150.62,150.97,12224.0,138.067,138.2775,137.8473,138.1677,12224.0
2022-10-03 10:30:00,150.99,151.19,150.85,150.99,11062.0,138.186,138.369,138.0578,138.186,11062.0
2022-10-03 10:35:00,150.99,151.09,150.68,150.87,20865.0,138.186,138.2775,137.9022,138.0761,20865.0
2022-10-03 10:40:00,150.88,150.91,150.56,150.76,11787.0,138.0853,138.1127,137.7924,137.9755,11787.0
2022-10-03 10:45:00,150.9,151.16,150.87,151.1,14184.0,138.1036,138.3415,138.0761,138.2866,14184.0
2022-10-03 10:50:00,151.12,151.57,151.0,151.34,50161.0,138.3049,138.7168,138.1951,138.5063,50161.0
2022-10-03 10:55:00,151.29,151.58,150.96,150.96,12576.0,138.4605,138.7259,138.1585,138.1585,12576.0
2022-10-03 11:00:00,151.05,151.26,150.83,150.86,12869.0,138.2409,138.4331,138.0395,138.067,12869.0
2022-10-03 11:05:00,150.9,151.35,150.79,151.32,11998.0,138.1036,138.5154,138.0029,138.488,11998.0
2022-10-03 11:10:00,151.35,151.5,151.1,151.31,10498.0,138.5154,138.6527,138.2866,138.4788,10498.0
2022-10-03 11:15:00,151.31,151.5,151.02,151.07,20740.0,138.4788,138.6527,138.2134,138.2592,20740.0
2022-10-03 11:20:00,151.13,151.21,151.02,151.13,11896.0,138.3141,138.3873,138.2134,138.3141,11896.0
2022-10-03 11:25:00,151.13,151.56,150.91,151.52,22569.0,138.3141,138.7076,138.1127,138.671,22569.0
2022-10-03 11:30:00,151.53,151.66,151.33,151.33,15813.0,138.6802,138.7991,138.4971,138.4971,15813.0
2022-10-03 11:35:00,151.27,151.27,150.7,150.7,18860.0,138.4422,138.4422,137.9206,137.9206,18860.0
2022-10-03 11:40:00,150.71,150.71,150.27,150.35,21014.0,137.9297,137.9297,137.527,137.6002,21014.0
2022-10-03 11:45:00,150.35,150.64,150.33,150.52,13461.0,137.6002,137.8656,137.5819,137.7558,13461.0
2022-10-03 11:50:00,150.59,150.64,150.24,150.27,10352.0,137.8199,137.8656,137.4996,137.527,10352.0
2022-10-03 11:55:00,150.23,150.34,149.89,150.2,17618.0,137.4904,137.5911,137.1792,137.463,17618.0
2022-10-03 12:00:00,150.23,150.42,150.23,150.35,8722.0,137.4904,137.6643,137.4904,137.6002,8722.0
2022-10-03 12:05:00,150.37,150.52,150.24,150.52,16136.0,137.6185,137.7558,137.4996,137.7558,16136.0
2022-10-03 12:10:00,150.52,150.71,150.46,150.62,19432.0,137.7558,137.9297,137.7009,137.8473,19432.0
2022-10-03 12:15:00,150.6,150.65,150.49,150.61,19501.0,137.829,137.8748,137.7284,137.8382,19501.0
2022-10-03 12:20:00,150.57,150.93,150.5,150.9,12503.0,137.8016,138.131,137.7375,138.1036,12503.0
2022-10-03 12:25:00,150.88,150.93,150.62,150.62,12857.0,138.0853,138.131,137.8473,137.8473,12857.0
2022-10-03 12:30:00,150.63,150.77,150.39,150.74,14451.0,137.8565,137.9846,137.6368,137.9572,14451.0
2022-10-03 12:35:00,150.71,150.93,150.63,150.91,26411.0,137.9297,138.131,137.8565,138.1127,26411.0
2022-10-03 12:40:00,150.92,150.98,150.71,150.93,9826.0,138.1219,138.1768,137.9297,138.131,9826.0
2022-10-03 12:45:00,150.93,150.93,150.78,150.81,11314.0,138.131,138.131,137.9938,138.0212,11314.0
2022-10-03 12:50:00,150.8,150.8,150.42,150.66,16114.0,138.0121,138.0121,137.6643,137.8839,16114.0
2022-10-03 12:55:00,150.67,150.82,150.54,150.81,10313.0,137.8931,138.0304,137.7741,138.0212,10313.0
2022-10-03 13:00:00,150.84,151.03,150.76,150.89,11999.0,138.0487,138.2226,137.9755,138.0944,11999.0
2022-10-03 13:05:00,150.91,151.13,150.83,151.06,7810.0,138.1127,138.3141,138.0395,138.25,7810.0
2022-10-03 13:10:00,151.06,151.11,150.89,150.92,9488.0,138.25,138.2958,138.0944,138.1219,9488.0
2022-10-03 13:15:00,150.94,150.94,150.84,150.86,6841.0,138.1402,138.1402,138.0487,138.067,6841.0
2022-10-03 13:20:00,150.83,151.2,150.76,151.08,12536.0,138.0395,138.3782,137.9755,138.2683,12536.0
2022-10-03 13:25:00,151.11,151.28,150.97,151.11,9923.0,138.2958,138.4514,138.1677,138.2958,9923.0
2022-10-03 13:30:00,151.18,151.57,151.14,151.53,13703.0,138.3598,138.7168,138.3232,138.6802,13703.0
2022-10-03 13:35:00,151.51,151.61,151.41,151.46,7134.0,138.6619,138.7534,138.5703,138.6161,7134.0
2022-10-03 13:40:00,151.46,151.54,151.35,151.5,10716.0,138.6161,138.6893,138.5154,138.6527,10716.0
2022-10-03 13:45:00,151.51,151.74,151.51,151.7,15875.0,138.6619,138.8724,138.6619,138.8357,15875.0
2022-10-03 13:50:00,151.72,151.72,151.44,151.6,9901.0,138.8541,138.8541,138.5978,138.7442,9901.0
2022-10-03 13:55:00,151.63,151.67,151.55,151.64,6665.0,138.7717,138.8083,138.6985,138.7808,6665.0
2022-10-03 14:00:00,151.66,151.72,151.6,151.7,5551.0,138.7991,138.8541,138.7442,138.8357,5551.0
2022-10-03 14:05:00,151.77,151.82,151.54,151.63,6448.0,138.8998,138.9456,138.6893,138.7717,6448.0
2022-10-03 14:10:00,151.7,151.9,151.68,151.85,8509.0,138.8357,139.0188,138.8174,138.973,8509.0
2022-10-03 14:15:00,151.85,152.02,151.85,151.91,17960.0,138.973,139.1286,138.973,139.0279,17960.0
2022-10-03 14:20:00,151.94,152.07,151.92,151.94,12730.0,139.0554,139.1744,139.0371,139.0554,12730.0
2022-10-03 14:25:00,151.97,152.12,151.86,152.09,21382.0,139.0829,139.2201,138.9822,139.1927,21382.0
2022-10-03 14:30:00,152.07,152.19,152.0,152.15,10952.0,139.1744,139.2842,139.1103,139.2476,10952.0
2022-10-03 14:35:00,152.18,152.21,152.04,152.13,17287.0,139.275,139.3025,139.1469,139.2293,17287.0
2022-10-03 14:40:00,152.14,152.15,152.04,152.12,15308.0,139.2384,139.2476,139.1469,139.2201,15308.0
2022-10-03 14:45:00,152.13,152.15,151.94,152.0,18144.0,139.2293,139.2476,139.0554,139.1103,18144.0
2022-10-03 14:50:00,152.0,152.26,151.98,152.16,25999.0,139.1103,139.3483,139.092,139.2567,25999.0
2022-10-03 14:55:00,152.19,152.35,152.13,152.16,13921.0,139.2842,139.4306,139.2293,139.2567,13921.0
2022-10-03 15:00:00,152.15,152.15,151.91,152.09,11654.0,139.2476,139.2476,139.0279,139.1927,11654.0
2022-10-03 15:05:00,152.12,152.43,152.12,152.31,14885.0,139.2201,139.5038,139.2201,139.394,14885.0
2022-10-03 15:10:00,152.31,152.38,152.19,152.33,16707.0,139.394,139.4581,139.2842,139.4123,16707.0
2022-10-03 15:15:00,152.33,152.33,152.02,152.2,25339.0,139.4123,139.4123,139.1286,139.2933,25339.0
2022-10-03 15:20:00,152.19,152.61,152.17,152.59,43065.0,139.2842,139.6686,139.2659,139.6503,43065.0
2022-10-03 15:25:00,152.6,152.62,152.39,152.43,35824.0,139.6594,139.6777,139.4672,139.5038,35824.0
2022-10-03 15:30:00,152.43,152.58,152.15,152.21,28124.0,139.5038,139.6411,139.2476,139.3025,28124.0
2022-10-03 15:35:00,152.21,152.44,152.19,152.31,18651.0,139.3025,139.513,139.2842,139.394,18651.0
2022-10-03 15:40:00,152.29,152.29,152.07,152.1,32858.0,139.3757,139.3757,139.1744,139.2018,32858.0
2022-10-03 15:45:00,152.11,152.14,151.88,151.94,45008.0,139.211,139.2384,139.0005,139.0554,45008.0
2022-10-03 15:50:00,151.97,152.0,151.72,151.84,75026.0,139.0829,139.1103,138.8541,138.9639,75026.0
2022-10-03 15:55:00,151.83,151.86,151.55,151.73,118316.0,138.9547,138.9822,138.6985,138.8632,118316.0
2022-10-04 09:30:00,154.7,155.45,154.57,154.73,60551.0,141.5813,142.2677,141.4624,141.6088,60551.0
2022-10-04 09:35:00,154.79,155.56,154.34,155.53,24841.0,141.6637,142.3684,141.2519,142.341,24841.0
2022-10-04 09:40:00,155.36,155.47,154.57,155.47,20673.0,142.1854,142.2861,141.4624,142.2861,20673.0
2022-10-04 09:45:00,155.56,156.04,155.39,155.8,15344.0,142.3684,142.8077,142.2128,142.5881,15344.0
2022-10-04 09:50:00,155.85,155.86,155.3,155.41,23979.0,142.6338,142.643,142.1305,142.2311,23979.0
2022-10-04 09:55:00,155.31,155.85,155.1,155.68,19382.0,142.1396,142.6338,141.9474,142.4782,19382.0
2022-10-04 10:00:00,155.75,156.6,155.67,156.25,46617.0,142.5423,143.3202,142.4691,142.9999,46617.0
2022-10-04 10:05:00,156.33,156.73,156.24,156.63,21520.0,143.0731,143.4392,142.9908,143.3477,21520.0
2022-10-04 10:10:00,156.61,157.57,156.57,157.54,20818.0,143.3294,144.208,143.2928,144.1805,20818.0
2022-10-04 10:15:00,157.56,157.56,157.08,157.14,21358.0,144.1988,144.1988,143.7595,143.8144,21358.0
2022-10-04 10:20:00,157.1,157.1,156.5,156.74,19729.0,143.7778,143.7778,143.2287,143.4484,19729.0
2022-10-04 10:25:00,156.69,157.02,156.51,156.88,17738.0,143.4026,143.7046,143.2379,143.5765,17738.0
2022-10-04 10:30:00,156.91,157.15,156.7,157.15,12127.0,143.6039,143.8236,143.4117,143.8236,12127.0
2022-10-04 10:35:00,157.21,157.25,156.89,156.89,13388.0,143.8785,143.9151,143.5856,143.5856,13388.0
2022-10-04 10:40:00,156.96,157.17,156.44,156.53,18090.0,143.6497,143.8419,143.1738,143.2562,18090.0
2022-10-04 10:45:00,156.55,156.82,156.32,156.39,14196.0,143.2745,143.5216,143.064,143.128,14196.0
2022-10-04 10:50:00,156.43,156.63,156.24,156.6,11758.0,143.1646,143.3477,142.9908,143.3202,11758.0
2022-10-04 10:55:00,156.62,157.33,156.51,157.3,42902.0,143.3385,143.9883,143.2379,143.9609,42902.0
2022-10-04 11:00:00,157.3,157.5,157.19,157.36,15082.0,143.9609,144.1439,143.8602,144.0158,15082.0
2022-10-04 11:05:00,157.42,157.58,157.27,157.31,37418.0,144.0707,144.2171,143.9334,143.97,37418.0
2022-10-04 11:10:00,157.25,157.64,157.1,157.64,14597.0,143.9151,144.272,143.7778,144.272,14597.0
2022-10-04 11:15:00,157.67,157.8,157.57,157.8,21030.0,144.2995,144.4185,144.208,144.4185,21030.0
2022-10-04 11:20:00,157.76,158.05,157.71,157.95,20088.0,144.3819,144.6473,144.3361,144.5557,20088.0
2022-10-04 11:25:00,157.96,158.18,157.84,158.18,19476.0,144.5649,144.7662,144.4551,144.7662,19476.0
2022-10-04 11:30:00,158.17,158.29,157.81,157.82,21887.0,144.7571,144.8669,144.4276,144.4368,21887.0
2022-10-04 11:35:00,157.88,158.0,157.53,157.66,20771.0,144.4917,144.6015,144.1714,144.2903,20771.0
2022-10-04 11:40:00,157.69,157.77,157.1,157.15,28503.0,144.3178,144.391,143.7778,143.8236,28503.0
2022-10-04 11:45:00,157.15,157.19,156.6,156.63,25839.0,143.8236,143.8602,143.3202,143.3477,25839.0
2022-10-04 11:50:00,156.63,156.7,156.28,156.31,33080.0,143.3477,143.4117,143.0274,143.0548,33080.0
2022-10-04 11:55:00,156.28,156.68,156.06,156.62,61964.0,143.0274,143.3934,142.826,143.3385,61964.0
2022-10-04 12:00:00,156.67,156.75,156.35,156.37,16468.0,143.3843,143.4575,143.0914,143.1097,16468.0
2022-10-04 12:05:00,156.38,156.4,155.83,155.89,37502.0,143.1189,143.1372,142.6155,142.6704,37502.0
2022-10-04 12:10:00,155.82,156.16,155.7,156.03,19020.0,142.6064,142.9175,142.4965,142.7986,19020.0
2022-10-04 12:15:00,156.11,156.11,155.91,156.04,23517.0,142.8718,142.8718,142.6887,142.8077,23517.0
2022-10-04 12:20:00,156.08,156.12,155.72,155.77,33736.0,142.8443,142.8809,142.5149,142.5606,33736.0
2022-10-04 12:25:00,155.78,156.52,155.78,156.34,25112.0,142.5698,143.247,142.5698,143.0823,25112.0
2022-10-04 12:30:00,156.36,156.54,156.32,156.44,6361.0,143.1006,143.2653,143.064,143.1738,6361.0
2022-10-04 12:35:00,156.39,156.39,156.14,156.16,8057.0,143.128,143.128,142.8992,142.9175,8057.0
2022-10-04 12:40:00,156.12,156.15,155.94,155.98,8200.0,142.8809,142.9084,142.7162,142.7528,8200.0
2022-10-04 12:45:00,155.99,155.99,155.51,155.51,14153.0,142.762,142.762,142.3227,142.3227,14153.0
2022-10-04 12:50:00,155.45,155.52,155.12,155.22,38863.0,142.2677,142.3318,141.9657,142.0573,38863.0
2022-10-04 12:55:00,155.19,155.83,155.18,155.76,15630.0,142.0298,142.6155,142.0206,142.5515,15630.0
2022-10-04 13:00:00,155.75,156.08,155.74,155.85,11654.0,142.5423,142.8443,142.5332,142.6338,11654.0
2022-10-04 13:05:00,155.81,155.82,155.48,155.57,12980.0,142.5972,142.6064,142.2952,142.3776,12980.0
2022-10-04 13:10:00,155.58,155.69,155.33,155.33,7926.0,142.3867,142.4874,142.1579,142.1579,7926.0
2022-10-04 13:15:00,155.31,155.37,154.85,154.89,26772.0,142.1396,142.1945,141.7186,141.7552,26772.0
2022-10-04 13:20:00,154.88,155.29,154.67,155.16,30951.0,141.7461,142.1213,141.5539,142.0023,30951.0
2022-10-04 13:25:00,155.16,155.85,155.16,155.85,13933.0,142.0023,142.6338,142.0023,142.6338,13933.0
2022-10-04 13:30:00,155.89,156.01,155.85,155.89,13152.0,142.6704,142.7803,142.6338,142.6704,13152.0
2022-10-04 13:35:00,155.84,155.95,155.69,155.77,9223.0,142.6247,142.7253,142.4874,142.5606,9223.0
2022-10-04 13:40:00,155.73,155.91,155.73,155.77,9727.0,142.524,142.6887,142.524,142.5606,9727.0
2022-10-04 13:45:00,155.73,156.18,155.73,155.98,10828.0,142.524,142.9358,142.524,142.7528,10828.0
2022-10-04 13:50:00,155.97,156.28,155.95,156.22,8378.0,142.7437,143.0274,142.7253,142.9725,8378.0
2022-10-04 13:55:00,156.18,156.35,156.14,156.18,7480.0,142.9358,143.0914,142.8992,142.9358,7480.0
2022-10-04 14:00:00,156.26,156.43,156.22,156.26,6291.0,143.0091,143.1646,142.9725,143.0091,6291.0
2022-10-04 14:05:00,156.21,156.39,156.18,156.34,6137.0,142.9633,143.128,142.9358,143.0823,6137.0
2022-10-04 14:10:00,156.32,156.33,156.08,156.15,9559.0,143.064,143.0731,142.8443,142.9084,9559.0
2022-10-04 14:15:00,156.14,156.3,156.02,156.05,10497.0,142.8992,143.0457,142.7894,142.8169,10497.0
2022-10-04 14:20:00,156.05,156.35,156.04,156.28,10661.0,142.8169,143.0914,142.8077,143.0274,10661.0
2022-10-04 14:25:00,156.31,156.43,155.92,155.94,26828.0,143.0548,143.1646,142.6979,142.7162,26828.0
2022-10-04 14:30:00,155.89,156.3,155.89,156.25,8497.0,142.6704,143.0457,142.6704,142.9999,8497.0
2022-10-04 14:35:00,156.23,156.25,156.11,156.14,6771.0,142.9816,142.9999,142.8718,142.8992,6771.0
2022-10-04 14:40:00,156.15,156.41,156.15,156.39,7998.0,142.9084,143.1463,142.9084,143.128,7998.0
2022-10-04 14:45:00,156.42,157.0,156.41,156.86,19818.0,143.1555,143.6863,143.1463,143.5582,19818.0
2022-10-04 14:50:00,156.88,157.0,156.86,156.91,16126.0,143.5765,143.6863,143.5582,143.6039,16126.0
2022-10-04 14:55:00,156.87,157.06,156.87,156.94,17815.0,143.5673,143.7412,143.5673,143.6314,17815.0
2022-10-04 15:00:00,156.96,156.97,156.63,156.75,12348.0,143.6497,143.6589,143.3477,143.4575,12348.0
2022-10-04 15:05:00,156.71,156.74,156.49,156.51,14440.0,143.4209,143.4484,143.2196,143.2379,14440.0
2022-10-04 15:10:00,156.49,156.49,156.15,156.48,12025.0,143.2196,143.2196,142.9084,143.2104,12025.0
2022-10-04 15:15:00,156.46,156.68,156.38,156.46,17092.0,143.1921,143.3934,143.1189,143.1921,17092.0
2022-10-04 15:20:00,156.46,156.55,156.28,156.55,18335.0,143.1921,143.2745,143.0274,143.2745,18335.0
2022-10-04 15:25:00,156.54,156.79,156.51,156.67,20272.0,143.2653,143.4941,143.2379,143.3843,20272.0
2022-10-04 15:30:00,156.64,156.75,156.47,156.72,21582.0,143.3568,143.4575,143.2013,143.4301,21582.0
2022-10-04 15:35:00,156.73,157.08,156.59,157.01,37697.0,143.4392,143.7595,143.3111,143.6955,37697.0
2022-10-04 15:40:00,157.02,157.09,156.72,156.8,42315.0,143.7046,143.7687,143.4301,143.5033,42315.0
2022-10-04 15:45:00,156.78,156.94,156.69,156.79,38008.0,143.485,143.6314,143.4026,143.4941,38008.0
2022-10-04 15:50:00,156.88,157.01,156.71,156.97,56888.0,143.5765,143.6955,143.4209,143.6589,56888.0
2022-10-04 15:55:00,157.03,157.07,156.66,157.07,139597.0,143.7138,143.7504,143.3751,143.7504,139597.0
2022-10-05 09:30:00,155.0,156.47,154.81,156.26,90104.0,141.8559,143.2013,141.682,143.0091,90104.0
2022-10-05 09:35:00,156.4,156.96,156.1,156.1,38513.0,143.1372,143.6497,142.8626,142.8626,38513.0
2022-10-05 09:40:00,156.1,156.31,155.51,155.6,19966.0,142.8626,143.0548,142.3227,142.405,19966.0
2022-10-05 09:45:00,155.54,156.05,155.18,155.94,23634.0,142.3501,142.8169,142.0206,142.7162,23634.0
2022-10-05 09:50:00,155.88,156.1,155.4,155.4,15574.0,142.6613,142.8626,142.222,142.222,15574.0
2022-10-05 09:55:00,155.46,155.85,155.15,155.29,7943.0,142.2769,142.6338,141.9932,142.1213,7943.0
2022-10-05 10:00:00,155.33,155.33,153.64,153.9,35024.0,142.1579,142.1579,140.6112,140.8492,35024.0
2022-10-05 10:05:00,153.9,154.07,153.64,154.02,31693.0,140.8492,141.0048,140.6112,140.959,31693.0
2022-10-05 10:10:00,154.05,154.67,153.96,154.59,11221.0,140.9865,141.5539,140.9041,141.4807,11221.0
2022-10-05 10:15:00,154.41,154.42,154.06,154.12,6469.0,141.3159,141.3251,140.9956,141.0505,6469.0
2022-10-05 10:20:00,154.06,154.61,154.06,154.09,9911.0,140.9956,141.499,140.9956,141.0231,9911.0
2022-10-05 10:25:00,154.09,154.28,153.91,154.03,15011.0,141.0231,141.197,140.8583,140.9682,15011.0
2022-10-05 10:30:00,154.05,154.13,153.41,153.58,8085.0,140.9865,141.0597,140.4007,140.5563,8085.0
2022-10-05 10:35:00,153.63,154.01,153.56,153.88,20133.0,140.6021,140.9499,140.538,140.8309,20133.0
2022-10-05 10:40:00,153.89,154.11,153.68,154.06,10925.0,140.84,141.0414,140.6478,140.9956,10925.0
2022-10-05 10:45:00,153.92,154.19,153.83,153.88,14097.0,140.8675,141.1146,140.7851,140.8309,14097.0
2022-10-05 10:50:00,153.89,153.96,153.63,153.91,9769.0,140.84,140.9041,140.6021,140.8583,9769.0
2022-10-05 10:55:00,153.9,153.93,153.47,153.53,34157.0,140.8492,140.8766,140.4557,140.5106,34157.0
2022-10-05 11:00:00,153.56,153.98,153.49,153.91,12461.0,140.538,140.9224,140.474,140.8583,12461.0
2022-10-05 11:05:00,153.86,154.08,153.77,154.02,12318.0,140.8126,141.0139,140.7302,140.959,12318.0
2022-10-05 11:10:00,154.03,154.36,153.93,154.27,7621.0,140.9682,141.2702,140.8766,141.1878,7621.0
2022-10-05 11:15:00,154.24,154.33,154.06,154.28,26012.0,141.1604,141.2427,140.9956,141.197,26012.0
2022-10-05 11:20:00,154.24,154.26,154.01,154.21,16492.0,141.1604,141.1787,140.9499,141.1329,16492.0
2022-10-05 11:25:00,154.27,154.37,153.95,154.02,7302.0,141.1878,141.2793,140.8949,140.959,7302.0
2022-10-05 11:30:00,153.99,154.2,153.98,154.11,4358.0,140.9316,141.1237,140.9224,141.0414,4358.0
2022-10-05 11:35:00,154.11,154.54,154.08,154.44,7305.0,141.0414,141.4349,141.0139,141.3434,7305.0
2022-10-05 11:40:00,154.45,154.61,154.3,154.33,7918.0,141.3525,141.499,141.2153,141.2427,7918.0
2022-10-05 11:45:00,154.35,154.39,154.03,154.11,6738.0,141.261,141.2976,140.9682,141.0414,6738.0
2022-10-05 11:50:00,154.07,154.33,153.98,154.21,7597.0,141.0048,141.2427,140.9224,141.1329,7597.0
2022-10-05 11:55:00,154.22,154.36,154.21,154.28,6152.0,141.1421,141.2702,141.1329,141.197,6152.0
2022-10-05 12:00:00,154.32,154.34,153.87,153.93,9780.0,141.2336,141.2519,140.8217,140.8766,9780.0
2022-10-05 12:05:00,153.97,154.65,153.97,154.64,8826.0,140.9133,141.5356,140.9133,141.5264,8826.0
2022-10-05 12:10:00,154.64,154.92,154.58,154.83,8092.0,141.5264,141.7827,141.4715,141.7003,8092.0
2022-10-05 12:15:00,154.85,155.21,154.8,154.97,16541.0,141.7186,142.0481,141.6729,141.8285,16541.0
2022-10-05 12:20:00,155.03,155.09,154.83,155.04,9803.0,141.8834,141.9383,141.7003,141.8925,9803.0
2022-10-05 12:25:00,155.01,155.03,154.78,154.98,14535.0,141.8651,141.8834,141.6546,141.8376,14535.0
2022-10-05 12:30:00,154.92,154.97,154.7,154.75,4638.0,141.7827,141.8285,141.5813,141.6271,4638.0
2022-10-05 12:35:00,154.75,154.82,154.61,154.73,4983.0,141.6271,141.6912,141.499,141.6088,4983.0
2022-10-05 12:40:00,154.68,154.98,154.65,154.98,5970.0,141.563,141.8376,141.5356,141.8376,5970.0
2022-10-05 12:45:00,154.91,155.63,154.86,155.58,10819.0,141.7735,142.4325,141.7278,142.3867,10819.0
2022-10-05 12:50:00,155.7,155.74,155.47,155.55,7466.0,142.4965,142.5332,142.2861,142.3593,7466.0
2022-10-05 12:55:00,155.56,155.56,155.21,155.22,8316.0,142.3684,142.3684,142.0481,142.0573,8316.0
2022-10-05 13:00:00,155.25,155.63,155.25,155.56,7776.0,142.0847,142.4325,142.0847,142.3684,7776.0
2022-10-05 13:05:00,155.55,155.92,155.55,155.77,4050.0,142.3593,142.6979,142.3593,142.5606,4050.0
2022-10-05 13:10:00,155.7,155.92,155.63,155.89,9626.0,142.4965,142.6979,142.4325,142.6704,9626.0
2022-10-05 13:15:00,155.99,156.04,155.79,155.93,11125.0,142.762,142.8077,142.5789,142.707,11125.0
2022-10-05 13:20:00,156.03,156.31,155.96,156.11,9638.0,142.7986,143.0548,142.7345,142.8718,9638.0
2022-10-05 13:25:00,156.09,156.16,155.88,155.9,7506.0,142.8535,142.9175,142.6613,142.6796,7506.0
2022-10-05 13:30:00,155.9,155.94,155.82,155.84,11172.0,142.6796,142.7162,142.6064,142.6247,11172.0
2022-10-05 13:35:00,155.83,156.01,155.78,155.96,9933.0,142.6155,142.7803,142.5698,142.7345,9933.0
2022-10-05 13:40:00,155.93,155.94,155.78,155.9,20948.0,142.707,142.7162,142.5698,142.6796,20948.0
2022-10-05 13:45:00,155.93,156.19,155.79,156.09,17998.0,142.707,142.945,142.5789,142.8535,17998.0
2022-10-05 13:50:00,156.13,156.15,155.96,156.02,4715.0,142.8901,142.9084,142.7345,142.7894,4715.0
2022-10-05 13:55:00,156.0,156.07,155.79,155.81,15120.0,142.7711,142.8352,142.5789,142.5972,15120.0
2022-10-05 14:00:00,155.83,156.07,155.73,156.0,9269.0,142.6155,142.8352,142.524,142.7711,9269.0
2022-10-05 14:05:00,155.94,155.99,155.69,155.69,10771.0,142.7162,142.762,142.4874,142.4874,10771.0
2022-10-05 14:10:00,155.7,155.95,155.7,155.83,5535.0,142.4965,142.7253,142.4965,142.6155,5535.0
2022-10-05 14:15:00,155.86,156.11,155.72,156.07,8632.0,142.643,142.8718,142.5149,142.8352,8632.0
2022-10-05 14:20:00,156.07,156.1,155.93,156.03,4242.0,142.8352,142.8626,142.707,142.7986,4242.0
2022-10-05 14:25:00,156.0,156.16,155.86,156.11,9578.0,142.7711,142.9175,142.643,142.8718,9578.0
2022-10-05 14:30:00,156.11,156.18,155.8,155.8,9892.0,142.8718,142.9358,142.5881,142.5881,9892.0
2022-10-05 14:35:00,155.84,156.16,155.84,156.02,6715.0,142.6247,142.9175,142.6247,142.7894,6715.0
2022-10-05 14:40:00,155.99,156.15,155.98,156.1,5473.0,142.762,142.9084,142.7528,142.8626,5473.0
2022-10-05 14:45:00,156.15,156.24,156.09,156.11,5204.0,142.9084,142.9908,142.8535,142.8718,5204.0
2022-10-05 14:50:00,156.13,156.4,156.07,156.23,9225.0,142.8901,143.1372,142.8352,142.9816,9225.0
2022-10-05 14:55:00,156.21,156.41,156.17,156.25,21850.0,142.9633,143.1463,142.9267,142.9999,21850.0
2022-10-05 15:00:00,156.33,156.96,156.25,156.85,85578.0,143.0731,143.6497,142.9999,143.549,85578.0
2022-10-05 15:05:00,156.84,156.92,156.64,156.68,12430.0,143.5399,143.6131,143.3568,143.3934,12430.0
2022-10-05 15:10:00,156.68,157.03,156.61,157.03,20110.0,143.3934,143.7138,143.3294,143.7138,20110.0
2022-10-05 15:15:00,157.07,157.53,156.98,157.41,14548.0,143.7504,144.1714,143.668,144.0615,14548.0
2022-10-05 15:20:00,157.44,157.55,157.32,157.53,28102.0,144.089,144.1897,143.9792,144.1714,28102.0
2022-10-05 15:25:00,157.49,157.53,157.24,157.4,22613.0,144.1348,144.1714,143.906,144.0524,22613.0
2022-10-05 15:30:00,157.41,157.45,157.12,157.21,27545.0,144.0615,144.0981,143.7961,143.8785,27545.0
2022-10-05 15:35:00,157.18,157.32,157.01,157.06,28587.0,143.851,143.9792,143.6955,143.7412,28587.0
2022-10-05 15:40:00,157.05,157.13,156.91,157.12,28027.0,143.7321,143.8053,143.6039,143.7961,28027.0
2022-10-05 15:45:00,157.15,157.15,156.72,156.76,43231.0,143.8236,143.8236,143.4301,143.4667,43231.0
2022-10-05 15:50:00,156.72,156.74,156.23,156.36,61691.0,143.4301,143.4484,142.9816,143.1006,61691.0
2022-10-05 15:55:00,156.37,156.68,156.16,156.49,143943.0,143.1097,143.3934,142.9175,143.2196,143943.0
2022-10-06 09:30:00,157.46,158.4,157.25,157.46,43916.0,144.1073,144.9676,143.9151,144.1073,43916.0
2022-10-06 09:35:00,157.53,157.77,156.84,157.55,14898.0,144.1714,144.391,143.5399,144.1897,14898.0
2022-10-06 09:40:00,157.52,158.51,157.51,158.48,54910.0,144.1622,145.0683,144.1531,145.0408,54910.0
2022-10-06 09:45:00,158.42,158.8,158.24,158.43,23932.0,144.9859,145.3337,144.8212,144.995,23932.0
2022-10-06 09:50:00,158.42,159.0,158.25,158.91,41448.0,144.9859,145.5167,144.8303,145.4343,41448.0
2022-10-06 09:55:00,158.88,158.89,158.27,158.52,12778.0,145.4069,145.416,144.8486,145.0774,12778.0
2022-10-06 10:00:00,158.45,158.51,157.47,157.82,27542.0,145.0133,145.0683,144.1165,144.4368,27542.0
2022-10-06 10:05:00,157.69,157.82,157.03,157.18,26914.0,144.3178,144.4368,143.7138,143.851,26914.0
2022-10-06 10:10:00,157.2,157.23,156.54,156.87,20530.0,143.8693,143.8968,143.2653,143.5673,20530.0
2022-10-06 10:15:00,156.89,157.43,156.89,157.2,23869.0,143.5856,144.0798,143.5856,143.8693,23869.0
2022-10-06 10:20:00,157.27,157.59,157.08,157.24,13437.0,143.9334,144.2263,143.7595,143.906,13437.0
2022-10-06 10:25:00,157.2,157.55,156.73,156.89,12833.0,143.8693,144.1897,143.4392,143.5856,12833.0
2022-10-06 10:30:00,156.68,156.79,156.16,156.4,26252.0,143.3934,143.4941,142.9175,143.1372,26252.0
2022-10-06 10:35:00,156.44,156.75,156.32,156.43,38764.0,143.1738,143.4575,143.064,143.1646,38764.0
2022-10-06 10:40:00,156.5,156.77,156.45,156.59,11774.0,143.2287,143.4758,143.1829,143.3111,11774.0
2022-10-06 10:45:00,156.52,157.4,156.51,157.36,17322.0,143.247,144.0524,143.2379,144.0158,17322.0
2022-10-06 10:50:00,157.43,157.58,157.15,157.5,12499.0,144.0798,144.2171,143.8236,144.1439,12499.0
2022-10-06 10:55:00,157.47,157.93,157.27,157.9,17625.0,144.1165,144.5374,143.9334,144.51,17625.0
2022-10-06 11:00:00,157.88,157.89,157.2,157.33,24214.0,144.4917,144.5008,143.8693,143.9883,24214.0
2022-10-06 11:05:00,157.36,157.71,157.33,157.44,12504.0,144.0158,144.3361,143.9883,144.089,12504.0
2022-10-06 11:10:00,157.39,157.49,157.18,157.2,7650.0,144.0432,144.1348,143.851,143.8693,7650.0
2022-10-06 11:15:00,157.18,157.89,157.11,157.79,11632.0,143.851,144.5008,143.787,144.4093,11632.0
2022-10-06 11:20:00,157.72,157.94,157.5,157.7,17614.0,144.3453,144.5466,144.1439,144.3269,17614.0
2022-10-06 11:25:00,157.69,157.7,157.29,157.49,9643.0,144.3178,144.3269,143.9517,144.1348,9643.0
2022-10-06 11:30:00,157.48,157.61,157.22,157.26,7650.0,144.1256,144.2446,143.8877,143.9243,7650.0
2022-10-06 11:35:00,157.24,157.42,157.04,157.06,14719.0,143.906,144.0707,143.7229,143.7412,14719.0
2022-10-06 11:40:00,157.05,157.41,156.96,157.12,27932.0,143.7321,144.0615,143.6497,143.7961,27932.0
2022-10-06 11:45:00,157.13,157.7,157.13,157.65,17619.0,143.8053,144.3269,143.8053,144.2812,17619.0
2022-10-06 11:50:00,157.72,157.9,157.46,157.58,16310.0,144.3453,144.51,144.1073,144.2171,16310.0
2022-10-06 11:55:00,157.55,157.62,156.88,156.91,13605.0,144.1897,144.2537,143.5765,143.6039,13605.0
2022-10-06 12:00:00,156.89,157.01,156.69,156.78,12675.0,143.5856,143.6955,143.4026,143.485,12675.0
2022-10-06 12:05:00,156.64,156.72,156.38,156.41,13432.0,143.3568,143.4301,143.1189,143.1463,13432.0
2022-10-06 12:10:00,156.4,156.59,156.32,156.41,11655.0,143.1372,143.3111,143.064,143.1463,11655.0
2022-10-06 12:15:00,156.43,156.58,156.27,156.48,10999.0,143.1646,143.3019,143.0182,143.2104,10999.0
2022-10-06 12:20:00,156.49,156.77,156.47,156.71,10483.0,143.2196,143.4758,143.2013,143.4209,10483.0
2022-10-06 12:25:00,156.74,156.89,156.67,156.85,9113.0,143.4484,143.5856,143.3843,143.549,9113.0
2022-10-06 12:30:00,156.84,156.87,156.64,156.81,8090.0,143.5399,143.5673,143.3568,143.5124,8090.0
2022-10-06 12:35:00,156.81,156.98,156.66,156.98,5400.0,143.5124,143.668,143.3751,143.668,5400.0
2022-10-06 12:40:00,156.93,157.17,156.77,157.09,10285.0,143.6222,143.8419,143.4758,143.7687,10285.0
2022-10-06 12:45:00,157.09,157.43,157.01,157.19,5394.0,143.7687,144.0798,143.6955,143.8602,5394.0
2022-10-06 12:50:00,157.23,157.32,157.08,157.25,16652.0,143.8968,143.9792,143.7595,143.9151,16652.0
2022-10-06 12:55:00,157.31,157.35,157.1,157.14,14820.0,143.97,144.0066,143.7778,143.8144,14820.0
2022-10-06 13:00:00,157.14,157.31,157.01,157.04,10352.0,143.8144,143.97,143.6955,143.7229,10352.0
2022-10-06 13:05:00,157.1,157.15,156.73,156.83,8708.0,143.7778,143.8236,143.4392,143.5307,8708.0
2022-10-06 13:10:00,156.81,157.4,156.78,157.4,23250.0,143.5124,144.0524,143.485,144.0524,23250.0
2022-10-06 13:15:00,157.42,157.47,157.31,157.31,8866.0,144.0707,144.1165,143.97,143.97,8866.0
2022-10-06 13:20:00,157.34,157.48,157.23,157.25,13490.0,143.9975,144.1256,143.8968,143.9151,13490.0
2022-10-06 13:25:00,157.21,157.5,157.1,157.48,9509.0,143.8785,144.1439,143.7778,144.1256,9509.0
2022-10-06 13:30:00,157.43,157.43,156.81,156.96,7556.0,144.0798,144.0798,143.5124,143.6497,7556.0
2022-10-06 13:35:00,156.98,157.01,156.77,156.88,9715.0,143.668,143.6955,143.4758,143.5765,9715.0
2022-10-06 13:40:00,156.86,157.08,156.85,156.98,14904.0,143.5582,143.7595,143.549,143.668,14904.0
2022-10-06 13:45:00,157.03,157.05,156.97,157.05,7066.0,143.7138,143.7321,143.6589,143.7321,7066.0
2022-10-06 13:50:00,157.03,157.16,156.96,157.09,8626.0,143.7138,143.8327,143.6497,143.7687,8626.0
2022-10-06 13:55:00,157.09,157.23,157.08,157.14,8647.0,143.7687,143.8968,143.7595,143.8144,8647.0
2022-10-06 14:00:00,157.1,157.1,156.62,156.65,11273.0,143.7778,143.7778,143.3385,143.366,11273.0
2022-10-06 14:05:00,156.67,156.7,156.45,156.52,8566.0,143.3843,143.4117,143.1829,143.247,8566.0
2022-10-06 14:10:00,156.53,156.61,156.44,156.59,8497.0,143.2562,143.3294,143.1738,143.3111,8497.0
2022-10-06 14:15:00,156.58,156.58,156.35,156.45,9752.0,143.3019,143.3019,143.0914,143.1829,9752.0
2022-10-06 14:20:00,156.44,156.7,156.44,156.6,9533.0,143.1738,143.4117,143.1738,143.3202,9533.0
2022-10-06 14:25:00,156.65,156.74,156.3,156.3,12248.0,143.366,143.4484,143.0457,143.0457,12248.0
2022-10-06 14:30:00,156.33,156.52,156.27,156.3,15573.0,143.0731,143.247,143.0182,143.0457,15573.0
2022-10-06 14:35:00,156.35,156.56,156.27,156.36,21446.0,143.0914,143.2836,143.0182,143.1006,21446.0
2022-10-06 14:40:00,156.34,156.56,156.32,156.38,13905.0,143.0823,143.2836,143.064,143.1189,13905.0
2022-10-06 14:45:00,156.36,156.36,155.8,155.8,9435.0,143.1006,143.1006,142.5881,142.5881,9435.0
2022-10-06 14:50:00,155.85,155.92,155.62,155.92,21441.0,142.6338,142.6979,142.4233,142.6979,21441.0
2022-10-06 14:55:00,155.9,156.13,155.86,155.92,10808.0,142.6796,142.8901,142.643,142.6979,10808.0
2022-10-06 15:00:00,155.9,155.96,155.64,155.83,8586.0,142.6796,142.7345,142.4416,142.6155,8586.0
2022-10-06 15:05:00,155.83,155.83,155.67,155.82,18623.0,142.6155,142.6155,142.4691,142.6064,18623.0
2022-10-06 15:10:00,155.8,155.96,155.48,155.94,18017.0,142.5881,142.7345,142.2952,142.7162,18017.0
2022-10-06 15:15:00,155.96,156.13,155.8,155.97,24384.0,142.7345,142.8901,142.5881,142.7437,24384.0
2022-10-06 15:20:00,155.93,156.34,155.92,156.14,13080.0,142.707,143.0823,142.6979,142.8992,13080.0
2022-10-06 15:25:00,156.18,156.54,156.15,156.53,17496.0,142.9358,143.2653,142.9084,143.2562,17496.0
2022-10-06 15:30:00,156.57,156.61,156.13,156.2,30716.0,143.2928,143.3294,142.8901,142.9541,30716.0
2022-10-06 15:35:00,156.18,156.21,155.91,156.1,29261.0,142.9358,142.9633,142.6887,142.8626,29261.0
2022-10-06 15:40:00,156.08,156.23,155.93,156.19,29213.0,142.8443,142.9816,142.707,142.945,29213.0
2022-10-06 15:45:00,156.18,156.33,155.87,155.98,25979.0,142.9358,143.0731,142.6521,142.7528,25979.0
2022-10-06 15:50:00,155.96,156.1,155.85,156.1,59029.0,142.7345,142.8626,142.6338,142.8626,59029.0
2022-10-06 15:55:00,156.1,156.12,155.63,155.8,169465.0,142.8626,142.8809,142.4325,142.5881,169465.0
2022-10-07 09:30:00,154.34,154.51,153.83,154.3,39027.0,141.2519,141.4075,140.7851,141.2153,39027.0
2022-10-07 09:35:00,154.06,154.07,153.39,153.56,10964.0,140.9956,141.0048,140.3824,140.538,10964.0
2022-10-07 09:40:00,153.57,153.8,152.83,153.02,51187.0,140.5472,140.7577,139.8699,140.0438,51187.0
2022-10-07 09:45:00,153.06,153.17,152.35,152.53,17423.0,140.0804,140.1811,139.4306,139.5954,17423.0
2022-10-07 09:50:00,152.54,152.67,152.28,152.29,10276.0,139.6045,139.7235,139.3666,139.3757,10276.0
2022-10-07 09:55:00,152.38,152.66,152.26,152.42,13777.0,139.4581,139.7143,139.3483,139.4947,13777.0
2022-10-07 10:00:00,152.42,152.66,152.16,152.34,11790.0,139.4947,139.7143,139.2567,139.4215,11790.0
2022-10-07 10:05:00,152.24,152.55,152.03,152.55,20562.0,139.33,139.6137,139.1378,139.6137,20562.0
2022-10-07 10:10:00,152.39,152.6,152.22,152.38,8549.0,139.4672,139.6594,139.3117,139.4581,8549.0
2022-10-07 10:15:00,152.33,152.64,152.23,152.59,15861.0,139.4123,139.696,139.3208,139.6503,15861.0
2022-10-07 10:20:00,152.63,152.79,152.45,152.64,17602.0,139.6869,139.8333,139.5221,139.696,17602.0
2022-10-07 10:25:00,152.61,152.73,152.26,152.59,28444.0,139.6686,139.7784,139.3483,139.6503,28444.0
2022-10-07 10:30:00,152.64,152.77,152.27,152.34,15368.0,139.696,139.815,139.3574,139.4215,15368.0
2022-10-07 10:35:00,152.3,152.38,152.15,152.22,12991.0,139.3849,139.4581,139.2476,139.3117,12991.0
2022-10-07 10:40:00,152.29,152.42,152.18,152.2,27171.0,139.3757,139.4947,139.275,139.2933,27171.0
2022-10-07 10:45:00,152.25,152.65,152.1,152.63,58185.0,139.3391,139.7052,139.2018,139.6869,58185.0
2022-10-07 10:50:00,152.62,152.65,152.1,152.38,9417.0,139.6777,139.7052,139.2018,139.4581,9417.0
2022-10-07 10:55:00,152.31,152.83,152.31,152.46,11320.0,139.394,139.8699,139.394,139.5313,11320.0
2022-10-07 11:00:00,152.54,153.16,152.54,152.71,24510.0,139.6045,140.1719,139.6045,139.7601,24510.0
2022-10-07 11:05:00,152.69,152.81,152.52,152.69,9379.0,139.7418,139.8516,139.5862,139.7418,9379.0
2022-10-07 11:10:00,152.61,152.78,152.22,152.35,42386.0,139.6686,139.8242,139.3117,139.4306,42386.0
2022-10-07 11:15:00,152.41,152.47,151.74,151.77,27042.0,139.4855,139.5405,138.8724,138.8998,27042.0
2022-10-07 11:20:00,151.74,151.84,151.11,151.16,36179.0,138.8724,138.9639,138.2958,138.3415,36179.0
2022-10-07 11:25:00,151.17,151.67,151.15,151.59,14919.0,138.3507,138.8083,138.3324,138.7351,14919.0
2022-10-07 11:30:00,151.6,151.75,151.49,151.6,14304.0,138.7442,138.8815,138.6436,138.7442,14304.0
2022-10-07 11:35:00,151.63,151.78,151.55,151.68,9469.0,138.7717,138.909,138.6985,138.8174,9469.0
2022-10-07 11:40:00,151.73,151.85,151.31,151.66,26429.0,138.8632,138.973,138.4788,138.7991,26429.0
2022-10-07 11:45:00,151.65,151.84,151.54,151.54,9460.0,138.79,138.9639,138.6893,138.6893,9460.0
2022-10-07 11:50:00,151.54,151.74,151.51,151.6,15440.0,138.6893,138.8724,138.6619,138.7442,15440.0
2022-10-07 11:55:00,151.55,151.62,151.38,151.46,18313.0,138.6985,138.7625,138.5429,138.6161,18313.0
2022-10-07 12:00:00,151.47,151.78,151.32,151.67,14819.0,138.6253,138.909,138.488,138.8083,14819.0
2022-10-07 12:05:00,151.63,151.87,151.6,151.74,11074.0,138.7717,138.9913,138.7442,138.8724,11074.0
2022-10-07 12:10:00,151.77,152.12,151.77,151.87,9364.0,138.8998,139.2201,138.8998,138.9913,9364.0
2022-10-07 12:15:00,151.87,152.02,151.81,151.9,11535.0,138.9913,139.1286,138.9364,139.0188,11535.0
2022-10-07 12:20:00,151.85,151.92,151.38,151.49,9063.0,138.973,139.0371,138.5429,138.6436,9063.0
2022-10-07 12:25:00,151.44,151.64,151.37,151.38,8603.0,138.5978,138.7808,138.5337,138.5429,8603.0
2022-10-07 12:30:00,151.34,151.37,151.13,151.29,7790.0,138.5063,138.5337,138.3141,138.4605,7790.0
2022-10-07 12:35:00,151.27,151.42,150.94,151.13,26098.0,138.4422,138.5795,138.1402,138.3141,26098.0
2022-10-07 12:40:00,151.11,151.14,150.82,150.82,11304.0,138.2958,138.3232,138.0304,138.0304,11304.0
2022-10-07 12:45:00,150.87,150.93,150.72,150.76,18093.0,138.0761,138.131,137.9389,137.9755,18093.0
2022-10-07 12:50:00,150.74,151.01,150.73,150.99,6891.0,137.9572,138.2043,137.948,138.186,6891.0
2022-10-07 12:55:00,150.97,151.08,150.83,151.0,22866.0,138.1677,138.2683,138.0395,138.1951,22866.0
2022-10-07 13:00:00,150.99,151.08,150.91,151.01,13213.0,138.186,138.2683,138.1127,138.2043,13213.0
2022-10-07 13:05:00,151.04,151.26,150.97,151.12,13359.0,138.2317,138.4331,138.1677,138.3049,13359.0
2022-10-07 13:10:00,151.15,151.39,151.06,151.39,11143.0,138.3324,138.552,138.25,138.552,11143.0
2022-10-07 13:15:00,151.39,151.68,151.29,151.59,20405.0,138.552,138.8174,138.4605,138.7351,20405.0
2022-10-07 13:20:00,151.56,151.63,151.47,151.48,6259.0,138.7076,138.7717,138.6253,138.6344,6259.0
2022-10-07 13:25:00,151.42,151.55,151.38,151.39,10533.0,138.5795,138.6985,138.5429,138.552,10533.0
2022-10-07 13:30:00,151.37,151.45,151.26,151.37,8290.0,138.5337,138.607,138.4331,138.5337,8290.0
2022-10-07 13:35:00,151.35,151.56,151.34,151.56,6886.0,138.5154,138.7076,138.5063,138.7076,6886.0
2022-10-07 13:40:00,151.67,151.87,151.6,151.66,9434.0,138.8083,138.9913,138.7442,138.7991,9434.0
2022-10-07 13:45:00,151.64,151.74,151.55,151.63,6565.0,138.7808,138.8724,138.6985,138.7717,6565.0
2022-10-07 13:50:00,151.67,151.77,151.38,151.41,15264.0,138.8083,138.8998,138.5429,138.5703,15264.0
2022-10-07 13:55:00,151.4,151.72,151.39,151.7,13774.0,138.5612,138.8541,138.552,138.8357,13774.0
2022-10-07 14:00:00,151.74,151.92,151.7,151.83,6915.0,138.8724,139.0371,138.8357,138.9547,6915.0
2022-10-07 14:05:00,151.86,151.97,151.75,151.82,5877.0,138.9822,139.0829,138.8815,138.9456,5877.0
2022-10-07 14:10:00,151.82,151.94,151.68,151.93,12662.0,138.9456,139.0554,138.8174,139.0462,12662.0
2022-10-07 14:15:00,151.97,152.08,151.91,151.94,8967.0,139.0829,139.1835,139.0279,139.0554,8967.0
2022-10-07 14:20:00,151.93,152.03,151.73,151.75,15400.0,139.0462,139.1378,138.8632,138.8815,15400.0
2022-10-07 14:25:00,151.77,151.88,151.54,151.54,9481.0,138.8998,139.0005,138.6893,138.6893,9481.0
2022-10-07 14:30:00,151.54,151.77,151.52,151.77,12358.0,138.6893,138.8998,138.671,138.8998,12358.0
2022-10-07 14:35:00,151.77,152.04,151.77,151.82,21648.0,138.8998,139.1469,138.8998,138.9456,21648.0
2022-10-07 14:40:00,151.79,151.91,151.7,151.7,7029.0,138.9181,139.0279,138.8357,138.8357,7029.0
2022-10-07 14:45:00,151.72,151.74,151.55,151.73,23705.0,138.8541,138.8724,138.6985,138.8632,23705.0
2022-10-07 14:50:00,151.75,151.82,151.65,151.71,13687.0,138.8815,138.9456,138.79,138.8449,13687.0
2022-10-07 14:55:00,151.72,151.83,151.63,151.77,8079.0,138.8541,138.9547,138.7717,138.8998,8079.0
2022-10-07 15:00:00,151.79,152.11,151.79,152.11,20816.0,138.9181,139.211,138.9181,139.211,20816.0
2022-10-07 15:05:00,152.05,152.1,151.78,151.85,8301.0,139.1561,139.2018,138.909,138.973,8301.0
2022-10-07 15:10:00,151.83,152.02,151.6,151.65,15194.0,138.9547,139.1286,138.7442,138.79,15194.0
2022-10-07 15:15:00,151.64,151.73,151.58,151.61,12943.0,138.7808,138.8632,138.7259,138.7534,12943.0
2022-10-07 15:20:00,151.61,151.66,151.36,151.47,12157.0,138.7534,138.7991,138.5246,138.6253,12157.0
2022-10-07 15:25:00,151.5,151.5,151.28,151.41,13761.0,138.6527,138.6527,138.4514,138.5703,13761.0
2022-10-07 15:30:00,151.42,151.42,151.16,151.21,19774.0,138.5795,138.5795,138.3415,138.3873,19774.0
2022-10-07 15:35:00,151.23,151.84,151.17,151.84,18073.0,138.4056,138.9639,138.3507,138.9639,18073.0
2022-10-07 15:40:00,151.81,152.05,151.72,151.91,26197.0,138.9364,139.1561,138.8541,139.0279,26197.0
2022-10-07 15:45:00,151.88,151.94,151.71,151.76,28195.0,139.0005,139.0554,138.8449,138.8907,28195.0
2022-10-07 15:50:00,151.79,152.25,151.79,152.03,50681.0,138.9181,139.3391,138.9181,139.1378,50681.0
2022-10-07 15:55:00,151.96,152.51,151.81,152.33,118683.0,139.0737,139.5771,138.9364,139.4123,118683.0
2022-10-10 09:30:00,152.98,153.71,152.41,152.67,35477.0,140.0072,140.6753,139.4855,139.7235,35477.0
2022-10-10 09:35:00,152.57,153.3,152.57,153.21,19204.0,139.632,140.3001,139.632,140.2177,19204.0
2022-10-10 09:40:00,153.26,153.75,152.81,153.23,14193.0,140.2635,140.7119,139.8516,140.236,14193.0
2022-10-10 09:45:00,153.23,153.46,152.92,153.03,32030.0,140.236,140.4465,139.9523,140.053,32030.0
2022-10-10 09:50:00,153.04,153.45,152.56,152.56,14069.0,140.0621,140.4373,139.6228,139.6228,14069.0
2022-10-10 09:55:00,152.61,153.01,152.61,152.77,8431.0,139.6686,140.0347,139.6686,139.815,8431.0
2022-10-10 10:00:00,152.8,153.09,152.46,152.46,23579.0,139.8425,140.1079,139.5313,139.5313,23579.0
2022-10-10 10:05:00,152.5,152.83,152.39,152.56,14846.0,139.5679,139.8699,139.4672,139.6228,14846.0
2022-10-10 10:10:00,152.59,153.4,152.58,153.18,25087.0,139.6503,140.3916,139.6411,140.1902,25087.0
2022-10-10 10:15:00,153.15,153.38,152.81,152.98,21719.0,140.1628,140.3733,139.8516,140.0072,21719.0
2022-10-10 10:20:00,153.01,153.23,152.93,153.05,9678.0,140.0347,140.236,139.9614,140.0713,9678.0
2022-10-10 10:25:00,153.07,153.68,152.87,153.47,25271.0,140.0896,140.6478,139.9065,140.4557,25271.0
2022-10-10 10:30:00,153.45,153.53,152.8,152.91,19018.0,140.4373,140.5106,139.8425,139.9431,19018.0
2022-10-10 10:35:00,152.85,152.96,152.08,152.08,13550.0,139.8882,139.9889,139.1835,139.1835,13550.0
2022-10-10 10:40:00,152.03,152.12,151.86,152.09,10606.0,139.1378,139.2201,138.9822,139.1927,10606.0
2022-10-10 10:45:00,152.07,152.34,152.05,152.21,10913.0,139.1744,139.4215,139.1561,139.3025,10913.0
2022-10-10 10:50:00,152.23,152.37,151.84,151.89,27085.0,139.3208,139.4489,138.9639,139.0096,27085.0
2022-10-10 10:55:00,151.93,152.29,151.93,152.13,8387.0,139.0462,139.3757,139.0462,139.2293,8387.0
2022-10-10 11:00:00,152.05,152.1,151.5,151.56,17624.0,139.1561,139.2018,138.6527,138.7076,17624.0
2022-10-10 11:05:00,151.55,151.67,151.35,151.48,15435.0,138.6985,138.8083,138.5154,138.6344,15435.0
2022-10-10 11:10:00,151.47,151.69,151.38,151.67,8580.0,138.6253,138.8266,138.5429,138.8083,8580.0
2022-10-10 11:15:00,151.64,151.98,151.46,151.49,17804.0,138.7808,139.092,138.6161,138.6436,17804.0
2022-10-10 11:20:00,151.46,152.26,151.46,152.26,10550.0,138.6161,139.3483,138.6161,139.3483,10550.0
2022-10-10 11:25:00,152.27,152.27,151.95,152.22,12144.0,139.3574,139.3574,139.0645,139.3117,12144.0
2022-10-10 11:30:00,152.22,152.34,151.98,152.29,12293.0,139.3117,139.4215,139.092,139.3757,12293.0
2022-10-10 11:35:00,152.33,152.45,152.16,152.18,6985.0,139.4123,139.5221,139.2567,139.275,6985.0
2022-10-10 11:40:00,152.18,152.26,151.99,152.26,10041.0,139.275,139.3483,139.1012,139.3483,10041.0
2022-10-10 11:45:00,152.2,152.32,152.05,152.32,7764.0,139.2933,139.4032,139.1561,139.4032,7764.0
2022-10-10 11:50:00,152.32,152.79,152.32,152.53,8128.0,139.4032,139.8333,139.4032,139.5954,8128.0
2022-10-10 11:55:00,152.58,152.69,152.35,152.38,13159.0,139.6411,139.7418,139.4306,139.4581,13159.0
2022-10-10 12:00:00,152.38,152.38,152.14,152.28,8216.0,139.4581,139.4581,139.2384,139.3666,8216.0
2022-10-10 12:05:00,152.25,152.36,152.04,152.21,15874.0,139.3391,139.4398,139.1469,139.3025,15874.0
2022-10-10 12:10:00,152.2,152.23,152.02,152.17,5835.0,139.2933,139.3208,139.1286,139.2659,5835.0
2022-10-10 12:15:00,152.16,152.32,152.15,152.18,9225.0,139.2567,139.4032,139.2476,139.275,9225.0
2022-10-10 12:20:00,152.13,152.15,151.69,151.69,10531.0,139.2293,139.2476,138.8266,138.8266,10531.0
2022-10-10 12:25:00,151.63,151.78,151.39,151.46,22360.0,138.7717,138.909,138.552,138.6161,22360.0
2022-10-10 12:30:00,151.48,151.57,151.21,151.26,7865.0,138.6344,138.7168,138.3873,138.4331,7865.0
2022-10-10 12:35:00,151.24,151.31,151.04,151.29,13720.0,138.4148,138.4788,138.2317,138.4605,13720.0
2022-10-10 12:40:00,151.33,151.34,151.1,151.14,6249.0,138.4971,138.5063,138.2866,138.3232,6249.0
2022-10-10 12:45:00,151.13,151.21,151.1,151.14,7450.0,138.3141,138.3873,138.2866,138.3232,7450.0
2022-10-10 12:50:00,151.13,151.15,150.88,150.9,13056.0,138.3141,138.3324,138.0853,138.1036,13056.0
2022-10-10 12:55:00,150.87,151.1,150.65,150.69,18476.0,138.0761,138.2866,137.8748,137.9114,18476.0
2022-10-10 13:00:00,150.69,150.74,150.48,150.74,13025.0,137.9114,137.9572,137.7192,137.9572,13025.0
2022-10-10 13:05:00,150.74,150.81,150.63,150.75,7913.0,137.9572,138.0212,137.8565,137.9663,7913.0
2022-10-10 13:10:00,150.74,151.24,150.64,151.13,17763.0,137.9572,138.4148,137.8656,138.3141,17763.0
2022-10-10 13:15:00,151.19,151.41,150.97,151.11,14942.0,138.369,138.5703,138.1677,138.2958,14942.0
2022-10-10 13:20:00,151.17,151.43,151.17,151.3,7236.0,138.3507,138.5886,138.3507,138.4697,7236.0
2022-10-10 13:25:00,151.32,151.37,151.2,151.27,21805.0,138.488,138.5337,138.3782,138.4422,21805.0
2022-10-10 13:30:00,151.25,151.99,151.24,151.91,18915.0,138.4239,139.1012,138.4148,139.0279,18915.0
2022-10-10 13:35:00,151.94,152.18,151.94,152.1,9114.0,139.0554,139.275,139.0554,139.2018,9114.0
2022-10-10 13:40:00,152.13,152.22,152.05,152.09,10943.0,139.2293,139.3117,139.1561,139.1927,10943.0
2022-10-10 13:45:00,152.07,153.1,152.06,152.97,17897.0,139.1744,140.117,139.1652,139.9981,17897.0
2022-10-10 13:50:00,152.92,153.35,152.9,153.19,11312.0,139.9523,140.3458,139.934,140.1994,11312.0
2022-10-10 13:55:00,153.21,153.22,152.86,152.86,10548.0,140.2177,140.2269,139.8974,139.8974,10548.0
2022-10-10 14:00:00,152.9,152.9,152.73,152.77,12250.0,139.934,139.934,139.7784,139.815,12250.0
2022-10-10 14:05:00,152.75,152.76,152.43,152.6,9210.0,139.7967,139.8059,139.5038,139.6594,9210.0
2022-10-10 14:10:00,152.6,152.84,152.58,152.7,11559.0,139.6594,139.8791,139.6411,139.7509,11559.0
2022-10-10 14:15:00,152.73,152.88,152.71,152.88,6231.0,139.7784,139.9157,139.7601,139.9157,6231.0
2022-10-10 14:20:00,152.87,153.0,152.69,152.72,20294.0,139.9065,140.0255,139.7418,139.7693,20294.0
2022-10-10 14:25:00,152.74,153.03,152.72,152.96,7186.0,139.7876,140.053,139.7693,139.9889,7186.0
2022-10-10 14:30:00,152.96,153.45,152.92,153.39,29586.0,139.9889,140.4373,139.9523,140.3824,29586.0
2022-10-10 14:35:00,153.33,153.73,153.33,153.72,10705.0,140.3275,140.6936,140.3275,140.6845,10705.0
2022-10-10 14:40:00,153.68,153.77,153.47,153.56,12688.0,140.6478,140.7302,140.4557,140.538,12688.0
2022-10-10 14:45:00,153.55,153.57,153.32,153.34,7938.0,140.5289,140.5472,140.3184,140.3367,7938.0
2022-10-10 14:50:00,153.36,153.58,153.35,153.47,8659.0,140.355,140.5563,140.3458,140.4557,8659.0
2022-10-10 14:55:00,153.44,153.45,153.0,153.11,35974.0,140.4282,140.4373,140.0255,140.1262,35974.0
2022-10-10 15:00:00,153.09,153.31,152.87,152.93,13174.0,140.1079,140.3092,139.9065,139.9614,13174.0
2022-10-10 15:05:00,152.94,153.14,152.83,153.14,8483.0,139.9706,140.1536,139.8699,140.1536,8483.0
2022-10-10 15:10:00,153.08,153.38,153.0,153.38,13111.0,140.0987,140.3733,140.0255,140.3733,13111.0
2022-10-10 15:15:00,153.37,153.72,153.37,153.64,12927.0,140.3641,140.6845,140.3641,140.6112,12927.0
2022-10-10 15:20:00,153.71,153.88,153.51,153.67,30161.0,140.6753,140.8309,140.4923,140.6387,30161.0
2022-10-10 15:25:00,153.62,153.63,153.25,153.25,12723.0,140.5929,140.6021,140.2543,140.2543,12723.0
2022-10-10 15:30:00,153.28,153.5,153.17,153.4,16560.0,140.2818,140.4831,140.1811,140.3916,16560.0
2022-10-10 15:35:00,153.36,153.57,153.15,153.47,30202.0,140.355,140.5472,140.1628,140.4557,30202.0
2022-10-10 15:40:00,153.53,153.53,153.2,153.35,18250.0,140.5106,140.5106,140.2085,140.3458,18250.0
2022-10-10 15:45:00,153.31,153.76,153.29,153.67,23323.0,140.3092,140.7211,140.2909,140.6387,23323.0
2022-10-10 15:50:00,153.66,153.83,153.32,153.6,38874.0,140.6295,140.7851,140.3184,140.5746,38874.0
2022-10-10 15:55:00,153.59,153.59,153.04,153.04,85628.0,140.5655,140.5655,140.0621,140.0621,85628.0
2022-10-11 09:30:00,153.5,154.2,152.71,153.84,52822.0,140.4831,141.1237,139.7601,140.7943,52822.0
2022-10-11 09:35:00,153.47,154.1,153.34,153.46,25564.0,140.4557,141.0322,140.3367,140.4465,25564.0
2022-10-11 09:40:00,153.53,154.5,153.46,154.14,14311.0,140.5106,141.3983,140.4465,141.0688,14311.0
2022-10-11 09:45:00,154.16,154.66,153.82,153.91,26987.0,141.0871,141.5447,140.776,140.8583,26987.0
2022-10-11 09:50:00,153.96,154.05,153.59,153.69,32169.0,140.9041,140.9865,140.5655,140.657,32169.0
2022-10-11 09:55:00,153.63,154.05,153.5,153.56,25993.0,140.6021,140.9865,140.4831,140.538,25993.0
2022-10-11 10:00:00,153.59,153.68,153.34,153.53,14048.0,140.5655,140.6478,140.3367,140.5106,14048.0
2022-10-11 10:05:00,153.54,153.77,153.41,153.47,6767.0,140.5197,140.7302,140.4007,140.4557,6767.0
2022-10-11 10:10:00,153.46,153.8,153.31,153.79,17689.0,140.4465,140.7577,140.3092,140.7485,17689.0
2022-10-11 10:15:00,153.78,154.42,153.54,154.24,12201.0,140.7394,141.3251,140.5197,141.1604,12201.0
2022-10-11 10:20:00,154.16,154.48,153.86,154.32,14464.0,141.0871,141.38,140.8126,141.2336,14464.0
2022-10-11 10:25:00,154.24,154.62,154.09,154.3,11596.0,141.1604,141.5081,141.0231,141.2153,11596.0
2022-10-11 10:30:00,154.3,154.98,154.07,154.88,26472.0,141.2153,141.8376,141.0048,141.7461,26472.0
2022-10-11 10:35:00,154.88,155.22,154.72,155.16,12749.0,141.7461,142.0573,141.5997,142.0023,12749.0
2022-10-11 10:40:00,155.15,155.39,155.1,155.31,12256.0,141.9932,142.2128,141.9474,142.1396,12256.0
2022-10-11 10:45:00,155.33,155.37,154.96,155.17,9276.0,142.1579,142.1945,141.8193,142.0115,9276.0
2022-10-11 10:50:00,155.27,155.5,155.04,155.31,15516.0,142.103,142.3135,141.8925,142.1396,15516.0
2022-10-11 10:55:00,155.28,155.6,155.05,155.16,18736.0,142.1122,142.405,141.9017,142.0023,18736.0
2022-10-11 11:00:00,155.15,155.96,155.1,155.65,11190.0,141.9932,142.7345,141.9474,142.4508,11190.0
2022-10-11 11:05:00,155.69,155.98,155.52,155.91,14144.0,142.4874,142.7528,142.3318,142.6887,14144.0
2022-10-11 11:10:00,155.93,156.09,155.73,155.99,11276.0,142.707,142.8535,142.524,142.762,11276.0
2022-10-11 11:15:00,156.06,156.46,156.01,156.31,17170.0,142.826,143.1921,142.7803,143.0548,17170.0
2022-10-11 11:20:00,156.32,156.5,156.11,156.12,11198.0,143.064,143.2287,142.8718,142.8809,11198.0
2022-10-11 11:25:00,156.17,156.24,155.77,156.11,12526.0,142.9267,142.9908,142.5606,142.8718,12526.0
2022-10-11 11:30:00,156.18,156.38,156.07,156.19,8182.0,142.9358,143.1189,142.8352,142.945,8182.0
2022-10-11 11:35:00,156.19,156.37,156.04,156.28,26125.0,142.945,143.1097,142.8077,143.0274,26125.0
2022-10-11 11:40:00,156.27,156.72,156.19,156.68,9210.0,143.0182,143.4301,142.945,143.3934,9210.0
2022-10-11 11:45:00,156.72,157.17,156.61,156.85,14177.0,143.4301,143.8419,143.3294,143.549,14177.0
2022-10-11 11:50:00,156.9,157.09,156.7,156.7,10378.0,143.5948,143.7687,143.4117,143.4117,10378.0
2022-10-11 11:55:00,156.75,156.84,156.54,156.57,12454.0,143.4575,143.5399,143.2653,143.2928,12454.0
2022-10-11 12:00:00,156.55,156.55,156.01,156.04,13527.0,143.2745,143.2745,142.7803,142.8077,13527.0
2022-10-11 12:05:00,156.09,156.14,155.9,156.02,9963.0,142.8535,142.8992,142.6796,142.7894,9963.0
2022-10-11 12:10:00,156.01,156.32,156.01,156.23,7718.0,142.7803,143.064,142.7803,142.9816,7718.0
2022-10-11 12:15:00,156.28,156.58,156.16,156.55,11528.0,143.0274,143.3019,142.9175,143.2745,11528.0
2022-10-11 12:20:00,156.64,156.87,156.57,156.65,11965.0,143.3568,143.5673,143.2928,143.366,11965.0
2022-10-11 12:25:00,156.67,156.83,156.63,156.7,19926.0,143.3843,143.5307,143.3477,143.4117,19926.0
2022-10-11 12:30:00,156.67,157.0,156.66,156.88,9923.0,143.3843,143.6863,143.3751,143.5765,9923.0
2022-10-11 12:35:00,156.85,157.17,156.77,157.12,7998.0,143.549,143.8419,143.4758,143.7961,7998.0
2022-10-11 12:40:00,157.18,157.53,157.18,157.52,19267.0,143.851,144.1714,143.851,144.1622,19267.0
2022-10-11 12:45:00,157.55,157.72,157.53,157.6,15264.0,144.1897,144.3453,144.1714,144.2354,15264.0
2022-10-11 12:50:00,157.65,157.65,157.27,157.3,10547.0,144.2812,144.2812,143.9334,143.9609,10547.0
2022-10-11 12:55:00,157.28,157.31,157.16,157.2,5727.0,143.9426,143.97,143.8327,143.8693,5727.0
2022-10-11 13:00:00,157.27,157.28,157.0,157.03,12621.0,143.9334,143.9426,143.6863,143.7138,12621.0
2022-10-11 13:05:00,157.05,157.09,156.82,156.93,9375.0,143.7321,143.7687,143.5216,143.6222,9375.0
2022-10-11 13:10:00,156.91,156.96,156.65,156.71,5684.0,143.6039,143.6497,143.366,143.4209,5684.0
2022-10-11 13:15:00,156.74,156.76,156.47,156.58,7401.0,143.4484,143.4667,143.2013,143.3019,7401.0
2022-10-11 13:20:00,156.52,156.64,156.36,156.5,12350.0,143.247,143.3568,143.1006,143.2287,12350.0
2022-10-11 13:25:00,156.51,156.51,155.94,156.02,8710.0,143.2379,143.2379,142.7162,142.7894,8710.0
2022-10-11 13:30:00,156.02,156.16,155.86,156.15,12732.0,142.7894,142.9175,142.643,142.9084,12732.0
2022-10-11 13:35:00,156.14,156.15,155.89,156.0,19882.0,142.8992,142.9084,142.6704,142.7711,19882.0
2022-10-11 13:40:00,155.98,156.22,155.93,156.18,9345.0,142.7528,142.9725,142.707,142.9358,9345.0
2022-10-11 13:45:00,156.21,156.37,156.07,156.07,7866.0,142.9633,143.1097,142.8352,142.8352,7866.0
2022-10-11 13:50:00,156.01,156.29,155.95,156.06,8630.0,142.7803,143.0365,142.7253,142.826,8630.0
2022-10-11 13:55:00,156.11,156.2,156.04,156.13,8094.0,142.8718,142.9541,142.8077,142.8901,8094.0
2022-10-11 14:00:00,156.15,156.36,156.04,156.22,10289.0,142.9084,143.1006,142.8077,142.9725,10289.0
2022-10-11 14:05:00,156.22,156.41,156.03,156.22,8729.0,142.9725,143.1463,142.7986,142.9725,8729.0
2022-10-11 14:10:00,156.16,156.16,155.78,156.09,18506.0,142.9175,142.9175,142.5698,142.8535,18506.0
2022-10-11 14:15:00,156.09,156.17,155.95,155.98,9999.0,142.8535,142.9267,142.7253,142.7528,9999.0
2022-10-11 14:20:00,155.98,156.2,155.98,156.17,9373.0,142.7528,142.9541,142.7528,142.9267,9373.0
2022-10-11 14:25:00,156.24,156.35,155.96,156.1,22314.0,142.9908,143.0914,142.7345,142.8626,22314.0
2022-10-11 14:30:00,156.06,156.39,156.06,156.37,9271.0,142.826,143.128,142.826,143.1097,9271.0
2022-10-11 14:35:00,156.32,156.5,156.12,156.43,23631.0,143.064,143.2287,142.8809,143.1646,23631.0
2022-10-11 14:40:00,156.46,156.62,156.25,156.25,12930.0,143.1921,143.3385,142.9999,142.9999,12930.0
2022-10-11 14:45:00,156.17,156.17,155.43,155.59,17653.0,142.9267,142.9267,142.2494,142.3959,17653.0
2022-10-11 14:50:00,155.66,155.74,155.33,155.33,13134.0,142.4599,142.5332,142.1579,142.1579,13134.0
2022-10-11 14:55:00,155.29,155.33,154.74,154.84,26369.0,142.1213,142.1579,141.618,141.7095,26369.0
2022-10-11 15:00:00,154.75,154.82,154.33,154.47,11106.0,141.6271,141.6912,141.2427,141.3709,11106.0
2022-10-11 15:05:00,154.43,154.68,154.42,154.47,19082.0,141.3342,141.563,141.3251,141.3709,19082.0
2022-10-11 15:10:00,154.46,154.54,154.05,154.34,9139.0,141.3617,141.4349,140.9865,141.2519,9139.0
2022-10-11 15:15:00,154.27,154.62,153.97,154.54,21796.0,141.1878,141.5081,140.9133,141.4349,21796.0
2022-10-11 15:20:00,154.54,154.77,154.48,154.56,21429.0,141.4349,141.6454,141.38,141.4532,21429.0
2022-10-11 15:25:00,154.56,154.59,154.07,154.31,37348.0,141.4532,141.4807,141.0048,141.2244,37348.0
2022-10-11 15:30:00,154.28,154.4,153.95,154.24,27226.0,141.197,141.3068,140.8949,141.1604,27226.0
2022-10-11 15:35:00,154.22,154.72,154.22,154.67,30196.0,141.1421,141.5997,141.1421,141.5539,30196.0
2022-10-11 15:40:00,154.66,154.68,154.04,154.22,41283.0,141.5447,141.563,140.9773,141.1421,41283.0
2022-10-11 15:45:00,154.24,154.57,154.06,154.55,50175.0,141.1604,141.4624,140.9956,141.4441,50175.0
2022-10-11 15:50:00,154.52,154.52,153.98,154.52,77412.0,141.4166,141.4166,140.9224,141.4166,77412.0
2022-10-11 15:55:00,154.55,154.66,154.26,154.35,121071.0,141.4441,141.5447,141.1787,141.261,121071.0
2022-10-12 09:30:00,154.74,155.36,154.04,154.78,42520.0,141.618,142.1854,140.9773,141.6546,42520.0
2022-10-12 09:35:00,154.94,155.81,154.65,155.44,28041.0,141.801,142.5972,141.5356,142.2586,28041.0
2022-10-12 09:40:00,155.43,156.45,155.25,156.25,26001.0,142.2494,143.1829,142.0847,142.9999,26001.0
2022-10-12 09:45:00,156.29,156.39,155.26,155.26,30364.0,143.0365,143.128,142.0939,142.0939,30364.0
2022-10-12 09:50:00,155.25,155.43,154.75,155.3,31196.0,142.0847,142.2494,141.6271,142.1305,31196.0
2022-10-12 09:55:00,155.31,156.07,155.23,155.93,39905.0,142.1396,142.8352,142.0664,142.707,39905.0
2022-10-12 10:00:00,155.92,156.16,155.64,155.7,30974.0,142.6979,142.9175,142.4416,142.4965,30974.0
2022-10-12 10:05:00,155.75,155.81,155.24,155.63,21834.0,142.5423,142.5972,142.0756,142.4325,21834.0
2022-10-12 10:10:00,155.63,155.97,155.37,155.61,17409.0,142.4325,142.7437,142.1945,142.4142,17409.0
2022-10-12 10:15:00,155.56,155.95,155.51,155.81,16786.0,142.3684,142.7253,142.3227,142.5972,16786.0
2022-10-12 10:20:00,155.78,155.79,154.98,155.17,10481.0,142.5698,142.5789,141.8376,142.0115,10481.0
2022-10-12 10:25:00,155.22,156.0,155.13,155.94,13888.0,142.0573,142.7711,141.9749,142.7162,13888.0
2022-10-12 10:30:00,155.82,156.1,155.64,155.74,14792.0,142.6064,142.8626,142.4416,142.5332,14792.0
2022-10-12 10:35:00,155.83,155.87,155.44,155.44,11149.0,142.6155,142.6521,142.2586,142.2586,11149.0
2022-10-12 10:40:00,155.5,155.5,155.06,155.13,11033.0,142.3135,142.3135,141.9108,141.9749,11033.0
2022-10-12 10:45:00,155.1,155.4,154.96,155.39,9663.0,141.9474,142.222,141.8193,142.2128,9663.0
2022-10-12 10:50:00,155.34,155.42,154.92,155.4,23078.0,142.1671,142.2403,141.7827,142.222,23078.0
2022-10-12 10:55:00,155.4,155.55,155.22,155.54,16838.0,142.222,142.3593,142.0573,142.3501,16838.0
2022-10-12 11:00:00,155.54,155.87,155.47,155.72,10829.0,142.3501,142.6521,142.2861,142.5149,10829.0
2022-10-12 11:05:00,155.73,155.91,155.64,155.64,7526.0,142.524,142.6887,142.4416,142.4416,7526.0
2022-10-12 11:10:00,155.73,155.82,155.57,155.77,8179.0,142.524,142.6064,142.3776,142.5606,8179.0
2022-10-12 11:15:00,155.73,155.86,155.52,155.86,14595.0,142.524,142.643,142.3318,142.643,14595.0
2022-10-12 11:20:00,155.78,155.85,155.43,155.85,17223.0,142.5698,142.6338,142.2494,142.6338,17223.0
2022-10-12 11:25:00,155.82,155.87,155.61,155.85,8420.0,142.6064,142.6521,142.4142,142.6338,8420.0
2022-10-12 11:30:00,155.85,155.97,155.58,155.72,15340.0,142.6338,142.7437,142.3867,142.5149,15340.0
2022-10-12 11:35:00,155.77,156.12,155.75,155.83,11257.0,142.5606,142.8809,142.5423,142.6155,11257.0
2022-10-12 11:40:00,155.96,156.68,155.95,156.51,19273.0,142.7345,143.3934,142.7253,143.2379,19273.0
2022-10-12 11:45:00,156.5,156.67,156.45,156.62,12833.0,143.2287,143.3843,143.1829,143.3385,12833.0
2022-10-12 11:50:00,156.56,156.72,156.52,156.6,10191.0,143.2836,143.4301,143.247,143.3202,10191.0
2022-10-12 11:55:00,156.61,156.68,156.44,156.68,7535.0,143.3294,143.3934,143.1738,143.3934,7535.0
2022-10-12 12:00:00,156.7,156.84,156.64,156.76,14530.0,143.4117,143.5399,143.3568,143.4667,14530.0
2022-10-12 12:05:00,156.68,157.0,156.3,156.55,16912.0,143.3934,143.6863,143.0457,143.2745,16912.0
2022-10-12 12:10:00,156.46,156.64,156.24,156.64,6958.0,143.1921,143.3568,142.9908,143.3568,6958.0
2022-10-12 12:15:00,156.63,156.74,156.59,156.65,7678.0,143.3477,143.4484,143.3111,143.366,7678.0
2022-10-12 12:20:00,156.66,156.7,156.52,156.59,12209.0,143.3751,143.4117,143.247,143.3111,12209.0
2022-10-12 12:25:00,156.66,156.76,156.28,156.36,21608.0,143.3751,143.4667,143.0274,143.1006,21608.0
2022-10-12 12:30:00,156.34,156.38,156.18,156.32,7939.0,143.0823,143.1189,142.9358,143.064,7939.0
2022-10-12 12:35:00,156.28,156.35,155.83,155.91,11375.0,143.0274,143.0914,142.6155,142.6887,11375.0
2022-10-12 12:40:00,155.88,155.92,155.83,155.84,4800.0,142.6613,142.6979,142.6155,142.6247,4800.0
2022-10-12 12:45:00,155.92,155.98,155.82,155.86,5442.0,142.6979,142.7528,142.6064,142.643,5442.0
2022-10-12 12:50:00,155.9,155.97,155.8,155.86,2931.0,142.6796,142.7437,142.5881,142.643,2931.0
2022-10-12 12:55:00,155.86,156.06,155.81,156.0,7103.0,142.643,142.826,142.5972,142.7711,7103.0
2022-10-12 13:00:00,156.02,156.18,155.8,155.85,8651.0,142.7894,142.9358,142.5881,142.6338,8651.0
2022-10-12 13:05:00,155.85,156.11,155.79,155.87,10414.0,142.6338,142.8718,142.5789,142.6521,10414.0
2022-10-12 13:10:00,155.84,155.96,155.66,155.96,16348.0,142.6247,142.7345,142.4599,142.7345,16348.0
2022-10-12 13:15:00,156.0,156.0,155.74,155.75,10884.0,142.7711,142.7711,142.5332,142.5423,10884.0
2022-10-12 13:20:00,155.81,155.81,155.67,155.7,7756.0,142.5972,142.5972,142.4691,142.4965,7756.0
2022-10-12 13:25:00,155.67,155.79,155.64,155.65,5664.0,142.4691,142.5789,142.4416,142.4508,5664.0
2022-10-12 13:30:00,155.67,155.76,155.35,155.35,9924.0,142.4691,142.5515,142.1762,142.1762,9924.0
2022-10-12 13:35:00,155.39,155.42,155.18,155.28,10792.0,142.2128,142.2403,142.0206,142.1122,10792.0
2022-10-12 13:40:00,155.3,155.35,155.06,155.12,24053.0,142.1305,142.1762,141.9108,141.9657,24053.0
2022-10-12 13:45:00,155.11,155.16,154.94,154.99,6543.0,141.9566,142.0023,141.801,141.8468,6543.0
2022-10-12 13:50:00,154.97,155.13,154.88,154.89,14694.0,141.8285,141.9749,141.7461,141.7552,14694.0
2022-10-12 13:55:00,154.88,155.04,154.8,155.03,11269.0,141.7461,141.8925,141.6729,141.8834,11269.0
2022-10-12 14:00:00,154.95,155.37,154.82,154.91,10131.0,141.8101,142.1945,141.6912,141.7735,10131.0
2022-10-12 14:05:00,154.89,155.48,154.78,155.24,13501.0,141.7552,142.2952,141.6546,142.0756,13501.0
2022-10-12 14:10:00,155.09,155.41,155.03,155.27,7686.0,141.9383,142.2311,141.8834,142.103,7686.0
2022-10-12 14:15:00,155.39,155.39,154.97,155.25,6898.0,142.2128,142.2128,141.8285,142.0847,6898.0
2022-10-12 14:20:00,155.3,155.3,154.99,155.11,11020.0,142.1305,142.1305,141.8468,141.9566,11020.0
2022-10-12 14:25:00,155.11,155.55,155.0,155.53,9945.0,141.9566,142.3593,141.8559,142.341,9945.0
2022-10-12 14:30:00,155.65,155.75,155.3,155.56,13474.0,142.4508,142.5423,142.1305,142.3684,13474.0
2022-10-12 14:35:00,155.6,155.77,155.56,155.59,18139.0,142.405,142.5606,142.3684,142.3959,18139.0
2022-10-12 14:40:00,155.64,155.67,155.38,155.54,9970.0,142.4416,142.4691,142.2037,142.3501,9970.0
2022-10-12 14:45:00,155.33,155.45,155.03,155.06,8277.0,142.1579,142.2677,141.8834,141.9108,8277.0
2022-10-12 14:50:00,155.01,155.08,154.79,154.82,8342.0,141.8651,141.9291,141.6637,141.6912,8342.0
2022-10-12 14:55:00,154.79,155.06,154.78,154.95,9696.0,141.6637,141.9108,141.6546,141.8101,9696.0
2022-10-12 15:00:00,154.93,155.0,154.72,154.73,13692.0,141.7918,141.8559,141.5997,141.6088,13692.0
2022-10-12 15:05:00,154.75,155.0,154.7,154.83,12285.0,141.6271,141.8559,141.5813,141.7003,12285.0
2022-10-12 15:10:00,154.89,155.03,154.85,154.95,10279.0,141.7552,141.8834,141.7186,141.8101,10279.0
2022-10-12 15:15:00,154.96,155.13,154.76,155.13,16786.0,141.8193,141.9749,141.6363,141.9749,16786.0
2022-10-12 15:20:00,155.13,155.18,154.87,154.87,10185.0,141.9749,142.0206,141.7369,141.7369,10185.0
2022-10-12 15:25:00,154.87,154.91,154.69,154.71,13257.0,141.7369,141.7735,141.5722,141.5905,13257.0
2022-10-12 15:30:00,154.73,154.99,154.68,154.96,20763.0,141.6088,141.8468,141.563,141.8193,20763.0
2022-10-12 15:35:00,154.99,155.18,154.96,155.07,23276.0,141.8468,142.0206,141.8193,141.92,23276.0
2022-10-12 15:40:00,155.13,155.17,155.01,155.17,17910.0,141.9749,142.0115,141.8651,142.0115,17910.0
2022-10-12 15:45:00,155.15,155.27,154.91,154.92,26406.0,141.9932,142.103,141.7735,141.7827,26406.0
2022-10-12 15:50:00,154.91,155.1,154.8,154.85,53970.0,141.7735,141.9474,141.6729,141.7186,53970.0
2022-10-12 15:55:00,154.81,154.82,154.07,154.15,138253.0,141.682,141.6912,141.0048,141.078,138253.0
2022-10-13 09:30:00,151.21,151.26,149.9,150.57,62679.0,138.3873,138.4331,137.1884,137.8016,62679.0
2022-10-13 09:35:00,150.58,150.86,149.26,149.49,37353.0,137.8107,138.067,136.6027,136.8132,37353.0
2022-10-13 09:40:00,149.5,149.95,149.18,149.69,29024.0,136.8223,137.2342,136.5294,136.9962,29024.0
2022-10-13 09:45:00,149.62,150.45,149.2,150.11,49731.0,136.9321,137.6918,136.5478,137.3806,49731.0
2022-10-13 09:50:00,150.03,151.14,149.95,150.81,31299.0,137.3074,138.3232,137.2342,138.0212,31299.0
2022-10-13 09:55:00,150.75,151.0,149.99,150.45,15684.0,137.9663,138.1951,137.2708,137.6918,15684.0
2022-10-13 10:00:00,150.47,150.76,150.07,150.37,15877.0,137.7101,137.9755,137.344,137.6185,15877.0
2022-10-13 10:05:00,150.65,151.09,150.57,150.86,24738.0,137.8748,138.2775,137.8016,138.067,24738.0
2022-10-13 10:10:00,150.84,150.84,150.1,150.59,29465.0,138.0487,138.0487,137.3714,137.8199,29465.0
2022-10-13 10:15:00,150.69,150.89,150.18,150.19,35105.0,137.9114,138.0944,137.4446,137.4538,35105.0
2022-10-13 10:20:00,150.15,150.27,149.68,149.81,40879.0,137.4172,137.527,136.987,137.106,40879.0
2022-10-13 10:25:00,149.78,149.88,148.87,149.25,57987.0,137.0786,137.1701,136.2457,136.5935,57987.0
2022-10-13 10:30:00,149.25,150.07,149.22,149.74,25469.0,136.5935,137.344,136.5661,137.042,25469.0
2022-10-13 10:35:00,149.76,149.95,149.45,149.68,24548.0,137.0603,137.2342,136.7766,136.987,24548.0
2022-10-13 10:40:00,149.72,150.06,149.49,149.6,23613.0,137.0237,137.3348,136.8132,136.9138,23613.0
2022-10-13 10:45:00,149.59,150.05,149.43,149.86,33543.0,136.9047,137.3257,136.7582,137.1518,33543.0
2022-10-13 10:50:00,149.81,149.91,149.25,149.67,20141.0,137.106,137.1975,136.5935,136.9779,20141.0
2022-10-13 10:55:00,149.59,150.1,149.45,149.51,14864.0,136.9047,137.3714,136.7766,136.8315,14864.0
2022-10-13 11:00:00,149.44,149.83,149.41,149.82,13387.0,136.7674,137.1243,136.7399,137.1152,13387.0
2022-10-13 11:05:00,149.83,150.89,149.83,150.8,31270.0,137.1243,138.0944,137.1243,138.0121,31270.0
2022-10-13 11:10:00,150.81,151.06,150.37,151.05,26212.0,138.0212,138.25,137.6185,138.2409,26212.0
2022-10-13 11:15:00,151.06,152.41,150.94,151.93,43078.0,138.25,139.4855,138.1402,139.0462,43078.0
2022-10-13 11:20:00,151.95,153.76,151.95,152.8,45270.0,139.0645,140.7211,139.0645,139.8425,45270.0
2022-10-13 11:25:00,152.65,153.22,152.14,152.87,20744.0,139.7052,140.2269,139.2384,139.9065,20744.0
2022-10-13 11:30:00,152.92,153.12,152.6,152.85,16420.0,139.9523,140.1353,139.6594,139.8882,16420.0
2022-10-13 11:35:00,152.92,154.67,152.78,154.17,41229.0,139.9523,141.5539,139.8242,141.0963,41229.0
2022-10-13 11:40:00,154.24,154.85,153.37,153.49,24976.0,141.1604,141.7186,140.3641,140.474,24976.0
2022-10-13 11:45:00,153.46,153.65,152.89,152.89,20195.0,140.4465,140.6204,139.9248,139.9248,20195.0
2022-10-13 11:50:00,152.93,153.27,152.62,153.25,23515.0,139.9614,140.2726,139.6777,140.2543,23515.0
2022-10-13 11:55:00,153.18,153.46,152.92,153.41,12696.0,140.1902,140.4465,139.9523,140.4007,12696.0
2022-10-13 12:00:00,153.47,153.76,153.27,153.63,14695.0,140.4557,140.7211,140.2726,140.6021,14695.0
2022-10-13 12:05:00,153.66,153.72,153.27,153.32,12680.0,140.6295,140.6845,140.2726,140.3184,12680.0
2022-10-13 12:10:00,153.31,153.36,152.59,152.85,26211.0,140.3092,140.355,139.6503,139.8882,26211.0
2022-10-13 12:15:00,152.87,153.0,152.48,152.62,35555.0,139.9065,140.0255,139.5496,139.6777,35555.0
2022-10-13 12:20:00,152.63,153.21,152.54,152.64,56847.0,139.6869,140.2177,139.6045,139.696,56847.0
2022-10-13 12:25:00,152.62,153.3,152.61,153.27,54189.0,139.6777,140.3001,139.6686,140.2726,54189.0
2022-10-13 12:30:00,153.29,153.85,153.06,153.79,48119.0,140.2909,140.8034,140.0804,140.7485,48119.0
2022-10-13 12:35:00,153.72,154.09,153.68,153.86,8217.0,140.6845,141.0231,140.6478,140.8126,8217.0
2022-10-13 12:40:00,153.89,154.64,153.85,154.36,37371.0,140.84,141.5264,140.8034,141.2702,37371.0
2022-10-13 12:45:00,154.37,154.59,154.15,154.48,35724.0,141.2793,141.4807,141.078,141.38,35724.0
2022-10-13 12:50:00,154.43,154.83,154.32,154.46,35924.0,141.3342,141.7003,141.2336,141.3617,35924.0
2022-10-13 12:55:00,154.41,154.87,154.41,154.77,15169.0,141.3159,141.7369,141.3159,141.6454,15169.0
2022-10-13 13:00:00,154.79,155.17,154.61,155.08,18223.0,141.6637,142.0115,141.499,141.9291,18223.0
2022-10-13 13:05:00,155.12,155.12,154.59,154.59,21034.0,141.9657,141.9657,141.4807,141.4807,21034.0
2022-10-13 13:10:00,154.59,154.71,154.25,154.36,18038.0,141.4807,141.5905,141.1695,141.2702,18038.0
2022-10-13 13:15:00,154.39,154.78,154.39,154.73,35643.0,141.2976,141.6546,141.2976,141.6088,35643.0
2022-10-13 13:20:00,154.74,155.24,154.74,155.21,23311.0,141.618,142.0756,141.618,142.0481,23311.0
2022-10-13 13:25:00,155.21,155.7,155.18,155.42,22004.0,142.0481,142.4965,142.0206,142.2403,22004.0
2022-10-13 13:30:00,155.43,156.06,155.43,155.89,21662.0,142.2494,142.826,142.2494,142.6704,21662.0
2022-10-13 13:35:00,155.91,155.99,155.46,155.48,7195.0,142.6887,142.762,142.2769,142.2952,7195.0
2022-10-13 13:40:00,155.58,155.59,155.26,155.33,4359.0,142.3867,142.3959,142.0939,142.1579,4359.0
2022-10-13 13:45:00,155.33,155.49,155.2,155.3,20529.0,142.1579,142.3044,142.0389,142.1305,20529.0
2022-10-13 13:50:00,155.33,155.44,155.1,155.37,11839.0,142.1579,142.2586,141.9474,142.1945,11839.0
2022-10-13 13:55:00,155.34,155.5,155.11,155.5,6913.0,142.1671,142.3135,141.9566,142.3135,6913.0
2022-10-13 14:00:00,155.48,155.48,155.11,155.23,6449.0,142.2952,142.2952,141.9566,142.0664,6449.0
2022-10-13 14:05:00,155.3,155.41,155.07,155.19,26099.0,142.1305,142.2311,141.92,142.0298,26099.0
2022-10-13 14:10:00,155.19,155.2,154.9,155.18,6206.0,142.0298,142.0389,141.7644,142.0206,6206.0
2022-10-13 14:15:00,155.19,155.27,155.0,155.22,4890.0,142.0298,142.103,141.8559,142.0573,4890.0
2022-10-13 14:20:00,155.2,155.23,154.86,155.0,10879.0,142.0389,142.0664,141.7278,141.8559,10879.0
2022-10-13 14:25:00,154.98,154.98,154.23,154.32,20372.0,141.8376,141.8376,141.1512,141.2336,20372.0
2022-10-13 14:30:00,154.33,154.66,154.33,154.63,11147.0,141.2427,141.5447,141.2427,141.5173,11147.0
2022-10-13 14:35:00,154.72,155.09,154.65,154.98,11453.0,141.5997,141.9383,141.5356,141.8376,11453.0
2022-10-13 14:40:00,154.95,155.16,154.74,155.07,7731.0,141.8101,142.0023,141.618,141.92,7731.0
2022-10-13 14:45:00,155.16,155.47,155.09,155.28,15917.0,142.0023,142.2861,141.9383,142.1122,15917.0
2022-10-13 14:50:00,155.24,155.61,155.22,155.49,16483.0,142.0756,142.4142,142.0573,142.3044,16483.0
2022-10-13 14:55:00,155.44,155.79,155.44,155.62,9920.0,142.2586,142.5789,142.2586,142.4233,9920.0
2022-10-13 15:00:00,155.58,155.64,155.38,155.5,14036.0,142.3867,142.4416,142.2037,142.3135,14036.0
2022-10-13 15:05:00,155.51,155.86,155.48,155.78,15120.0,142.3227,142.643,142.2952,142.5698,15120.0
2022-10-13 15:10:00,155.8,155.83,155.47,155.47,13548.0,142.5881,142.6155,142.2861,142.2861,13548.0
2022-10-13 15:15:00,155.43,155.78,155.35,155.35,20886.0,142.2494,142.5698,142.1762,142.1762,20886.0
2022-10-13 15:20:00,155.27,155.28,154.82,154.87,24365.0,142.103,142.1122,141.6912,141.7369,24365.0
2022-10-13 15:25:00,154.87,154.93,154.5,154.59,24553.0,141.7369,141.7918,141.3983,141.4807,24553.0
2022-10-13 15:30:00,154.56,154.62,154.07,154.14,34321.0,141.4532,141.5081,141.0048,141.0688,34321.0
2022-10-13 15:35:00,154.14,154.28,153.96,154.27,24849.0,141.0688,141.197,140.9041,141.1878,24849.0
2022-10-13 15:40:00,154.23,154.37,154.04,154.36,22017.0,141.1512,141.2793,140.9773,141.2702,22017.0
2022-10-13 15:45:00,154.33,154.46,154.17,154.26,31535.0,141.2427,141.3617,141.0963,141.1787,31535.0
2022-10-13 15:50:00,154.21,154.67,154.02,154.53,74660.0,141.1329,141.5539,140.959,141.4258,74660.0
2022-10-13 15:55:00,154.52,154.55,153.99,154.07,159099.0,141.4166,141.4441,140.9316,141.0048,159099.0
2022-10-14 09:30:00,154.48,155.19,153.38,153.4,54324.0,141.38,142.0298,140.3733,140.3916,54324.0
2022-10-14 09:35:00,153.78,155.0,153.45,154.86,32062.0,140.7394,141.8559,140.4373,141.7278,32062.0
2022-10-14 09:40:00,154.91,154.91,153.91,153.98,10288.0,141.7735,141.7735,140.8583,140.9224,10288.0
2022-10-14 09:45:00,153.78,154.03,153.39,153.94,10467.0,140.7394,140.9682,140.3824,140.8858,10467.0
2022-10-14 09:50:00,153.87,154.28,153.6,153.9,15517.0,140.8217,141.197,140.5746,140.8492,15517.0
2022-10-14 09:55:00,153.93,154.37,153.74,154.03,13019.0,140.8766,141.2793,140.7028,140.9682,13019.0
2022-10-14 10:00:00,154.0,154.0,152.66,153.52,31969.0,140.9407,140.9407,139.7143,140.5014,31969.0
2022-10-14 10:05:00,153.69,153.89,152.89,152.89,25807.0,140.657,140.84,139.9248,139.9248,25807.0
2022-10-14 10:10:00,152.9,153.12,152.11,152.16,15961.0,139.934,140.1353,139.211,139.2567,15961.0
2022-10-14 10:15:00,152.1,152.35,151.8,152.1,22052.0,139.2018,139.4306,138.9273,139.2018,22052.0
2022-10-14 10:20:00,151.97,151.98,151.08,151.11,17991.0,139.0829,139.092,138.2683,138.2958,17991.0
2022-10-14 10:25:00,151.13,151.77,151.02,151.58,11334.0,138.3141,138.8998,138.2134,138.7259,11334.0
2022-10-14 10:30:00,151.53,151.91,151.38,151.38,12820.0,138.6802,139.0279,138.5429,138.5429,12820.0
2022-10-14 10:35:00,151.47,151.63,150.78,150.8,52493.0,138.6253,138.7717,137.9938,138.0121,52493.0
2022-10-14 10:40:00,150.83,151.15,150.05,150.11,56319.0,138.0395,138.3324,137.3257,137.3806,56319.0
2022-10-14 10:45:00,150.08,150.47,149.93,150.01,38922.0,137.3531,137.7101,137.2158,137.2891,38922.0
2022-10-14 10:50:00,150.09,150.96,150.06,150.78,28312.0,137.3623,138.1585,137.3348,137.9938,28312.0
2022-10-14 10:55:00,150.73,150.88,150.18,150.56,64285.0,137.948,138.0853,137.4446,137.7924,64285.0
2022-10-14 11:00:00,150.62,150.98,150.44,150.86,39636.0,137.8473,138.1768,137.6826,138.067,39636.0
2022-10-14 11:05:00,150.87,150.88,149.95,150.0,40813.0,138.0761,138.0853,137.2342,137.2799,40813.0
2022-10-14 11:10:00,150.03,150.1,149.34,149.34,20482.0,137.3074,137.3714,136.6759,136.6759,20482.0
2022-10-14 11:15:00,149.41,149.57,149.02,149.28,29060.0,136.7399,136.8864,136.383,136.621,29060.0
2022-10-14 11:20:00,149.28,149.61,149.23,149.42,15687.0,136.621,136.923,136.5752,136.7491,15687.0
2022-10-14 11:25:00,149.38,149.59,149.31,149.48,18698.0,136.7125,136.9047,136.6484,136.804,18698.0
2022-10-14 11:30:00,149.39,149.39,148.74,148.8,70273.0,136.7216,136.7216,136.1268,136.1817,70273.0
2022-10-14 11:35:00,148.78,148.81,148.3,148.65,57572.0,136.1634,136.1908,135.7241,136.0444,57572.0
2022-10-14 11:40:00,148.53,148.76,148.12,148.44,54879.0,135.9346,136.1451,135.5593,135.8522,54879.0
2022-10-14 11:45:00,148.44,148.47,147.93,148.09,66584.0,135.8522,135.8797,135.3854,135.5319,66584.0
2022-10-14 11:50:00,148.13,148.41,147.9,147.98,52919.0,135.5685,135.8247,135.358,135.4312,52919.0
2022-10-14 11:55:00,147.95,148.02,147.57,147.58,23647.0,135.4038,135.4678,135.056,135.0651,23647.0
2022-10-14 12:00:00,147.54,148.04,147.5,147.99,28327.0,135.0285,135.4861,134.9919,135.4404,28327.0
2022-10-14 12:05:00,147.95,147.95,146.97,146.97,56749.0,135.4038,135.4038,134.5069,134.5069,56749.0
2022-10-14 12:10:00,146.96,147.12,146.72,146.78,62176.0,134.4977,134.6441,134.2781,134.333,62176.0
2022-10-14 12:15:00,146.8,146.87,146.35,146.68,60969.0,134.3513,134.4153,133.9394,134.2414,60969.0
2022-10-14 12:20:00,146.6,146.84,146.46,146.71,33431.0,134.1682,134.3879,134.0401,134.2689,33431.0
2022-10-14 12:25:00,146.73,147.04,146.66,146.94,48036.0,134.2872,134.5709,134.2231,134.4794,48036.0
2022-10-14 12:30:00,146.9,147.17,146.61,146.61,14482.0,134.4428,134.6899,134.1774,134.1774,14482.0
2022-10-14 12:35:00,146.63,147.12,146.6,146.92,30880.0,134.1957,134.6441,134.1682,134.4611,30880.0
2022-10-14 12:40:00,146.89,147.69,146.89,147.69,44806.0,134.4336,135.1658,134.4336,135.1658,44806.0
2022-10-14 12:45:00,147.7,147.75,147.17,147.32,32404.0,135.175,135.2207,134.6899,134.8272,32404.0
2022-10-14 12:50:00,147.29,147.43,147.12,147.2,17439.0,134.7997,134.9278,134.6441,134.7174,17439.0
2022-10-14 12:55:00,147.18,147.43,147.18,147.42,14808.0,134.699,134.9278,134.699,134.9187,14808.0
2022-10-14 13:00:00,147.4,147.66,147.37,147.44,17910.0,134.9004,135.1383,134.8729,134.937,17910.0
2022-10-14 13:05:00,147.45,147.45,146.85,147.0,24607.0,134.9462,134.9462,134.397,134.5343,24607.0
2022-10-14 13:10:00,147.0,147.26,146.91,146.94,17454.0,134.5343,134.7723,134.4519,134.4794,17454.0
2022-10-14 13:15:00,146.94,147.08,146.69,146.71,20492.0,134.4794,134.6075,134.2506,134.2689,20492.0
2022-10-14 13:20:00,146.75,146.92,146.56,146.75,16788.0,134.3055,134.4611,134.1316,134.3055,16788.0
2022-10-14 13:25:00,146.62,146.62,146.39,146.56,25575.0,134.1865,134.1865,133.976,134.1316,25575.0
2022-10-14 13:30:00,146.62,146.8,146.52,146.71,25146.0,134.1865,134.3513,134.095,134.2689,25146.0
2022-10-14 13:35:00,146.68,147.05,146.5,147.01,43775.0,134.2414,134.5801,134.0767,134.5435,43775.0
2022-10-14 13:40:00,147.0,147.29,146.96,147.12,18086.0,134.5343,134.7997,134.4977,134.6441,18086.0
2022-10-14 13:45:00,147.03,147.42,147.01,147.16,23299.0,134.5618,134.9187,134.5435,134.6807,23299.0
2022-10-14 13:50:00,147.16,147.27,146.95,147.23,26449.0,134.6807,134.7814,134.4886,134.7448,26449.0
2022-10-14 13:55:00,147.24,147.32,147.11,147.27,28878.0,134.754,134.8272,134.635,134.7814,28878.0
2022-10-14 14:00:00,147.19,147.21,147.02,147.07,20616.0,134.7082,134.7265,134.5526,134.5984,20616.0
2022-10-14 14:05:00,147.09,147.09,146.66,146.74,17605.0,134.6167,134.6167,134.2231,134.2964,17605.0
2022-10-14 14:10:00,146.69,146.74,146.4,146.47,20060.0,134.2506,134.2964,133.9852,134.0493,20060.0
2022-10-14 14:15:00,146.44,146.51,146.2,146.21,25203.0,134.0218,134.0859,133.8022,133.8113,25203.0
2022-10-14 14:20:00,146.22,146.49,146.21,146.39,16187.0,133.8205,134.0676,133.8113,133.976,16187.0
2022-10-14 14:25:00,146.39,146.39,146.07,146.1,35641.0,133.976,133.976,133.6832,133.7106,35641.0
2022-10-14 14:30:00,146.06,146.25,145.97,146.03,33307.0,133.674,133.8479,133.5917,133.6466,33307.0
2022-10-14 14:35:00,146.04,146.1,145.9,146.0,22144.0,133.6557,133.7106,133.5276,133.6191,22144.0
2022-10-14 14:40:00,146.0,146.01,145.77,145.84,22201.0,133.6191,133.6283,133.4086,133.4727,22201.0
2022-10-14 14:45:00,145.82,145.88,145.56,145.72,28959.0,133.4544,133.5093,133.2164,133.3629,28959.0
2022-10-14 14:50:00,145.67,145.69,145.3,145.32,33253.0,133.3171,133.3354,132.9785,132.9968,33253.0
2022-10-14 14:55:00,145.32,145.48,145.19,145.41,45667.0,132.9968,133.1432,132.8778,133.0791,45667.0
2022-10-14 15:00:00,145.41,146.09,145.39,145.94,49455.0,133.0791,133.7015,133.0608,133.5642,49455.0
2022-10-14 15:05:00,145.96,146.01,145.65,145.81,32781.0,133.5825,133.6283,133.2988,133.4452,32781.0
2022-10-14 15:10:00,145.79,146.1,145.72,145.89,52011.0,133.4269,133.7106,133.3629,133.5184,52011.0
2022-10-14 15:15:00,145.9,145.92,145.53,145.68,28480.0,133.5276,133.5459,133.189,133.3262,28480.0
2022-10-14 15:20:00,145.7,146.28,145.65,146.25,48694.0,133.3446,133.8754,133.2988,133.8479,48694.0
2022-10-14 15:25:00,146.25,146.7,146.12,146.66,48166.0,133.8479,134.2598,133.7289,134.2231,48166.0
2022-10-14 15:30:00,146.65,146.72,146.34,146.69,84293.0,134.214,134.2781,133.9303,134.2506,84293.0
2022-10-14 15:35:00,146.69,146.83,146.47,146.69,73871.0,134.2506,134.3787,134.0493,134.2506,73871.0
2022-10-14 15:40:00,146.68,146.7,146.15,146.28,63143.0,134.2414,134.2598,133.7564,133.8754,63143.0
2022-10-14 15:45:00,146.27,146.27,145.95,146.14,105370.0,133.8662,133.8662,133.5734,133.7472,105370.0
2022-10-14 15:50:00,146.14,146.34,146.02,146.17,115356.0,133.7472,133.9303,133.6374,133.7747,115356.0
2022-10-14 15:55:00,146.18,146.19,145.62,145.87,301570.0,133.7838,133.793,133.2713,133.5001,301570.0
2022-10-17 09:30:00,147.74,148.02,146.68,147.38,75806.0,135.2116,135.4678,134.2414,134.8821,75806.0
2022-10-17 09:35:00,147.03,148.0,146.95,147.72,48407.0,134.5618,135.4495,134.4886,135.1933,48407.0
2022-10-17 09:40:00,147.8,148.21,147.5,147.67,31105.0,135.2665,135.6417,134.9919,135.1475,31105.0
2022-10-17 09:45:00,147.7,148.85,147.53,148.82,35004.0,135.175,136.2274,135.0194,136.2,35004.0
2022-10-17 09:50:00,148.85,149.9,148.67,149.72,46973.0,136.2274,137.1884,136.0627,137.0237,46973.0
2022-10-17 09:55:00,149.95,150.08,149.09,149.17,34458.0,137.2342,137.3531,136.4471,136.5203,34458.0
2022-10-17 10:00:00,149.21,149.57,148.93,149.39,29218.0,136.5569,136.8864,136.3006,136.7216,29218.0
2022-10-17 10:05:00,149.44,149.48,148.96,148.97,25032.0,136.7674,136.804,136.3281,136.3373,25032.0
2022-10-17 10:10:00,148.92,150.17,148.92,149.9,44436.0,136.2915,137.4355,136.2915,137.1884,44436.0
2022-10-17 10:15:00,149.85,149.88,149.19,149.3,30372.0,137.1426,137.1701,136.5386,136.6393,30372.0
2022-10-17 10:20:00,149.35,149.71,149.3,149.38,17724.0,136.685,137.0145,136.6393,136.7125,17724.0
2022-10-17 10:25:00,149.43,149.43,148.89,148.89,29668.0,136.7582,136.7582,136.264,136.264,29668.0
2022-10-17 10:30:00,148.9,149.4,148.79,149.19,61768.0,136.2732,136.7308,136.1725,136.5386,61768.0
2022-10-17 10:35:00,149.24,149.86,149.24,149.65,62581.0,136.5844,137.1518,136.5844,136.9596,62581.0
2022-10-17 10:40:00,149.61,149.61,149.12,149.27,18105.0,136.923,136.923,136.4745,136.6118,18105.0
2022-10-17 10:45:00,149.28,149.45,149.01,149.16,29340.0,136.621,136.7766,136.3739,136.5111,29340.0
2022-10-17 10:50:00,149.16,149.16,148.28,148.49,66171.0,136.5111,136.5111,135.7058,135.898,66171.0
2022-10-17 10:55:00,148.42,148.6,148.12,148.6,21968.0,135.8339,135.9986,135.5593,135.9986,21968.0
2022-10-17 11:00:00,148.65,149.21,148.58,148.92,19971.0,136.0444,136.5569,135.9803,136.2915,19971.0
2022-10-17 11:05:00,148.91,148.99,148.65,148.65,27415.0,136.2823,136.3556,136.0444,136.0444,27415.0
2022-10-17 11:10:00,148.69,148.99,148.62,148.78,11555.0,136.081,136.3556,136.0169,136.1634,11555.0
2022-10-17 11:15:00,148.78,148.78,148.08,148.09,23919.0,136.1634,136.1634,135.5227,135.5319,23919.0
2022-10-17 11:20:00,148.05,148.52,148.05,148.48,34618.0,135.4953,135.9254,135.4953,135.8888,34618.0
2022-10-17 11:25:00,148.47,148.87,148.43,148.78,15941.0,135.8797,136.2457,135.843,136.1634,15941.0
2022-10-17 11:30:00,148.76,149.07,148.76,149.03,14683.0,136.1451,136.4288,136.1451,136.3922,14683.0
2022-10-17 11:35:00,149.03,149.03,148.74,148.89,19710.0,136.3922,136.3922,136.1268,136.264,19710.0
2022-10-17 11:40:00,148.91,149.33,148.91,149.02,11786.0,136.2823,136.6667,136.2823,136.383,11786.0
2022-10-17 11:45:00,149.04,149.13,148.92,149.03,21909.0,136.4013,136.4837,136.2915,136.3922,21909.0
2022-10-17 11:50:00,149.01,149.56,148.97,149.46,18535.0,136.3739,136.8772,136.3373,136.7857,18535.0
2022-10-17 11:55:00,149.48,149.48,149.09,149.09,17324.0,136.804,136.804,136.4471,136.4471,17324.0
2022-10-17 12:00:00,149.13,149.42,149.12,149.4,9000.0,136.4837,136.7491,136.4745,136.7308,9000.0
2022-10-17 12:05:00,149.36,149.73,149.34,149.73,20688.0,136.6942,137.0328,136.6759,137.0328,20688.0
2022-10-17 12:10:00,149.69,149.86,149.5,149.86,18334.0,136.9962,137.1518,136.8223,137.1518,18334.0
2022-10-17 12:15:00,149.89,149.95,149.75,149.91,23308.0,137.1792,137.2342,137.0511,137.1975,23308.0
2022-10-17 12:20:00,149.91,150.06,149.77,150.06,25810.0,137.1975,137.3348,137.0694,137.3348,25810.0
2022-10-17 12:25:00,150.06,150.22,149.89,149.89,33168.0,137.3348,137.4813,137.1792,137.1792,33168.0
2022-10-17 12:30:00,149.93,150.0,149.77,149.96,9623.0,137.2158,137.2799,137.0694,137.2433,9623.0
2022-10-17 12:35:00,149.96,150.05,149.67,149.8,15077.0,137.2433,137.3257,136.9779,137.0969,15077.0
2022-10-17 12:40:00,149.77,149.81,149.34,149.44,11544.0,137.0694,137.106,136.6759,136.7674,11544.0
2022-10-17 12:45:00,149.47,149.54,149.25,149.44,10222.0,136.7949,136.8589,136.5935,136.7674,10222.0
2022-10-17 12:50:00,149.44,149.58,149.38,149.46,11358.0,136.7674,136.8955,136.7125,136.7857,11358.0
2022-10-17 12:55:00,149.45,149.45,149.31,149.43,11268.0,136.7766,136.7766,136.6484,136.7582,11268.0
2022-10-17 13:00:00,149.43,149.46,148.99,149.13,9049.0,136.7582,136.7857,136.3556,136.4837,9049.0
2022-10-17 13:05:00,149.15,149.37,149.15,149.2,8768.0,136.502,136.7033,136.502,136.5478,8768.0
2022-10-17 13:10:00,149.15,149.39,149.12,149.36,9879.0,136.502,136.7216,136.4745,136.6942,9879.0
2022-10-17 13:15:00,149.33,149.7,149.33,149.47,18228.0,136.6667,137.0054,136.6667,136.7949,18228.0
2022-10-17 13:20:00,149.45,149.79,149.42,149.75,12670.0,136.7766,137.0877,136.7491,137.0511,12670.0
2022-10-17 13:25:00,149.71,149.74,149.44,149.47,8609.0,137.0145,137.042,136.7674,136.7949,8609.0
2022-10-17 13:30:00,149.51,149.51,149.34,149.34,8731.0,136.8315,136.8315,136.6759,136.6759,8731.0
2022-10-17 13:35:00,149.32,149.48,149.2,149.45,14322.0,136.6576,136.804,136.5478,136.7766,14322.0
2022-10-17 13:40:00,149.46,149.51,149.34,149.49,6405.0,136.7857,136.8315,136.6759,136.8132,6405.0
2022-10-17 13:45:00,149.44,149.65,149.42,149.6,9259.0,136.7674,136.9596,136.7491,136.9138,9259.0
2022-10-17 13:50:00,149.59,149.83,149.53,149.8,7035.0,136.9047,137.1243,136.8498,137.0969,7035.0
2022-10-17 13:55:00,149.77,149.97,149.73,149.83,7979.0,137.0694,137.2525,137.0328,137.1243,7979.0
2022-10-17 14:00:00,149.83,150.12,149.8,150.04,28682.0,137.1243,137.3897,137.0969,137.3165,28682.0
2022-10-17 14:05:00,150.03,150.06,149.81,149.92,14115.0,137.3074,137.3348,137.106,137.2067,14115.0
2022-10-17 14:10:00,149.92,151.0,149.83,149.98,56634.0,137.2067,138.1951,137.1243,137.2616,56634.0
2022-10-17 14:15:00,149.99,150.2,149.9,150.19,12993.0,137.2708,137.463,137.1884,137.4538,12993.0
2022-10-17 14:20:00,150.19,150.2,149.9,149.91,11056.0,137.4538,137.463,137.1884,137.1975,11056.0
2022-10-17 14:25:00,149.9,149.9,149.41,149.72,26981.0,137.1884,137.1884,136.7399,137.0237,26981.0
2022-10-17 14:30:00,149.72,149.76,149.39,149.4,9503.0,137.0237,137.0603,136.7216,136.7308,9503.0
2022-10-17 14:35:00,149.39,149.6,149.34,149.48,11614.0,136.7216,136.9138,136.6759,136.804,11614.0
2022-10-17 14:40:00,149.5,149.69,149.47,149.66,10619.0,136.8223,136.9962,136.7949,136.9687,10619.0
2022-10-17 14:45:00,149.65,149.77,149.56,149.7,11444.0,136.9596,137.0694,136.8772,137.0054,11444.0
2022-10-17 14:50:00,149.69,149.7,149.37,149.5,12517.0,136.9962,137.0054,136.7033,136.8223,12517.0
2022-10-17 14:55:00,149.46,149.61,149.38,149.4,13428.0,136.7857,136.923,136.7125,136.7308,13428.0
2022-10-17 15:00:00,149.36,149.54,149.26,149.44,17728.0,136.6942,136.8589,136.6027,136.7674,17728.0
2022-10-17 15:05:00,149.48,149.59,149.3,149.47,16300.0,136.804,136.9047,136.6393,136.7949,16300.0
2022-10-17 15:10:00,149.46,149.57,149.35,149.53,13141.0,136.7857,136.8864,136.685,136.8498,13141.0
2022-10-17 15:15:00,149.48,149.5,149.28,149.42,21661.0,136.804,136.8223,136.621,136.7491,21661.0
2022-10-17 15:20:00,149.41,149.69,149.3,149.65,15371.0,136.7399,136.9962,136.6393,136.9596,15371.0
2022-10-17 15:25:00,149.65,149.76,149.62,149.71,18375.0,136.9596,137.0603,136.9321,137.0145,18375.0
2022-10-17 15:30:00,149.75,149.95,149.65,149.83,18235.0,137.0511,137.2342,136.9596,137.1243,18235.0
2022-10-17 15:35:00,149.85,149.9,149.65,149.65,30755.0,137.1426,137.1884,136.9596,136.9596,30755.0
2022-10-17 15:40:00,149.66,149.87,149.56,149.74,35412.0,136.9687,137.1609,136.8772,137.042,35412.0
2022-10-17 15:45:00,149.76,149.92,149.72,149.74,46168.0,137.0603,137.2067,137.0237,137.042,46168.0
2022-10-17 15:50:00,149.74,149.92,149.58,149.71,67518.0,137.042,137.2067,136.8955,137.0145,67518.0
2022-10-17 15:55:00,149.7,149.71,149.16,149.26,143606.0,137.0054,137.0145,136.5111,136.6027,143606.0
2022-10-18 09:30:00,155.15,157.43,155.01,157.01,205162.0,141.9932,144.0798,141.8651,143.6955,205162.0
2022-10-18 09:35:00,157.03,161.13,156.95,159.76,373164.0,143.7138,147.4661,143.6405,146.2123,373164.0
2022-10-18 09:40:00,159.8,159.96,157.52,158.22,228790.0,146.2489,146.3953,144.1622,144.8029,228790.0
2022-10-18 09:45:00,158.14,158.29,157.06,157.79,112710.0,144.7296,144.8669,143.7412,144.4093,112710.0
2022-10-18 09:50:00,157.74,158.77,156.69,156.82,95098.0,144.3636,145.3062,143.4026,143.5216,95098.0
2022-10-18 09:55:00,156.85,157.48,156.68,157.27,82812.0,143.549,144.1256,143.3934,143.9334,82812.0
2022-10-18 10:00:00,157.33,157.61,156.63,156.91,58009.0,143.9883,144.2446,143.3477,143.6039,58009.0
2022-10-18 10:05:00,157.0,157.16,156.2,157.06,63064.0,143.6863,143.8327,142.9541,143.7412,63064.0
2022-10-18 10:10:00,157.09,157.92,156.87,157.79,41396.0,143.7687,144.5283,143.5673,144.4093,41396.0
2022-10-18 10:15:00,157.74,158.11,157.31,157.65,41827.0,144.3636,144.7022,143.97,144.2812,41827.0
2022-10-18 10:20:00,157.54,157.67,156.76,156.96,25745.0,144.1805,144.2995,143.4667,143.6497,25745.0
2022-10-18 10:25:00,157.06,157.29,156.33,156.33,21709.0,143.7412,143.9517,143.0731,143.0731,21709.0
2022-10-18 10:30:00,156.37,156.79,156.33,156.43,26536.0,143.1097,143.4941,143.0731,143.1646,26536.0
2022-10-18 10:35:00,156.49,156.93,156.27,156.4,32295.0,143.2196,143.6222,143.0182,143.1372,32295.0
2022-10-18 10:40:00,156.46,157.38,156.46,157.38,47740.0,143.1921,144.0341,143.1921,144.0341,47740.0
2022-10-18 10:45:00,157.36,158.3,157.23,157.97,39980.0,144.0158,144.8761,143.8968,144.5741,39980.0
2022-10-18 10:50:00,157.99,158.11,157.45,157.73,39238.0,144.5924,144.7022,144.0981,144.3544,39238.0
2022-10-18 10:55:00,157.65,157.97,157.14,157.89,24954.0,144.2812,144.5741,143.8144,144.5008,24954.0
2022-10-18 11:00:00,157.82,157.93,157.42,157.91,22859.0,144.4368,144.5374,144.0707,144.5191,22859.0
2022-10-18 11:05:00,157.93,158.21,157.44,157.59,35090.0,144.5374,144.7937,144.089,144.2263,35090.0
2022-10-18 11:10:00,157.64,157.77,156.38,156.66,64989.0,144.272,144.391,143.1189,143.3751,64989.0
2022-10-18 11:15:00,156.66,156.76,156.22,156.24,48238.0,143.3751,143.4667,142.9725,142.9908,48238.0
2022-10-18 11:20:00,156.27,156.66,156.13,156.33,52060.0,143.0182,143.3751,142.8901,143.0731,52060.0
2022-10-18 11:25:00,156.28,156.99,156.23,156.78,24324.0,143.0274,143.6772,142.9816,143.485,24324.0
2022-10-18 11:30:00,156.79,156.98,156.24,156.47,28797.0,143.4941,143.668,142.9908,143.2013,28797.0
2022-10-18 11:35:00,156.39,156.54,155.94,156.02,63962.0,143.128,143.2653,142.7162,142.7894,63962.0
2022-10-18 11:40:00,155.96,156.17,155.67,156.16,39194.0,142.7345,142.9267,142.4691,142.9175,39194.0
2022-10-18 11:45:00,156.18,156.85,156.16,156.84,25873.0,142.9358,143.549,142.9175,143.5399,25873.0
2022-10-18 11:50:00,156.84,157.1,156.72,156.77,31519.0,143.5399,143.7778,143.4301,143.4758,31519.0
2022-10-18 11:55:00,156.78,156.87,156.5,156.69,22691.0,143.485,143.5673,143.2287,143.4026,22691.0
2022-10-18 12:00:00,156.69,156.82,156.49,156.5,26808.0,143.4026,143.5216,143.2196,143.2287,26808.0
2022-10-18 12:05:00,156.54,156.92,156.17,156.87,28445.0,143.2653,143.6131,142.9267,143.5673,28445.0
2022-10-18 12:10:00,156.9,157.0,156.65,156.75,51962.0,143.5948,143.6863,143.366,143.4575,51962.0
2022-10-18 12:15:00,156.75,156.96,156.5,156.63,31511.0,143.4575,143.6497,143.2287,143.3477,31511.0
2022-10-18 12:20:00,156.56,156.61,156.19,156.3,26489.0,143.2836,143.3294,142.945,143.0457,26489.0
2022-10-18 12:25:00,156.21,156.4,156.01,156.36,33410.0,142.9633,143.1372,142.7803,143.1006,33410.0
2022-10-18 12:30:00,156.33,156.48,156.18,156.41,17070.0,143.0731,143.2104,142.9358,143.1463,17070.0
2022-10-18 12:35:00,156.41,156.87,156.36,156.87,34933.0,143.1463,143.5673,143.1006,143.5673,34933.0
2022-10-18 12:40:00,156.83,157.01,156.51,156.51,33134.0,143.5307,143.6955,143.2379,143.2379,33134.0
2022-10-18 12:45:00,156.55,156.64,156.34,156.59,19128.0,143.2745,143.3568,143.0823,143.3111,19128.0
2022-10-18 12:50:00,156.54,156.95,156.52,156.68,73846.0,143.2653,143.6405,143.247,143.3934,73846.0
2022-10-18 12:55:00,156.67,156.78,156.33,156.46,31603.0,143.3843,143.485,143.0731,143.1921,31603.0
2022-10-18 13:00:00,156.47,156.6,156.05,156.13,24200.0,143.2013,143.3202,142.8169,142.8901,24200.0
2022-10-18 13:05:00,156.13,156.65,156.07,156.46,15704.0,142.8901,143.366,142.8352,143.1921,15704.0
2022-10-18 13:10:00,156.46,156.88,156.33,156.87,18083.0,143.1921,143.5765,143.0731,143.5673,18083.0
2022-10-18 13:15:00,156.77,156.87,156.64,156.72,16402.0,143.4758,143.5673,143.3568,143.4301,16402.0
2022-10-18 13:20:00,156.69,156.89,156.44,156.78,19029.0,143.4026,143.5856,143.1738,143.485,19029.0
2022-10-18 13:25:00,156.73,157.0,156.48,156.72,44571.0,143.4392,143.6863,143.2104,143.4301,44571.0
2022-10-18 13:30:00,156.76,156.92,156.49,156.84,38085.0,143.4667,143.6131,143.2196,143.5399,38085.0
2022-10-18 13:35:00,156.87,156.87,156.4,156.53,29819.0,143.5673,143.5673,143.1372,143.2562,29819.0
2022-10-18 13:40:00,156.51,156.75,156.45,156.75,17359.0,143.2379,143.4575,143.1829,143.4575,17359.0
2022-10-18 13:45:00,156.68,156.69,156.24,156.62,22590.0,143.3934,143.4026,142.9908,143.3385,22590.0
2022-10-18 13:50:00,156.58,156.78,156.4,156.71,17760.0,143.3019,143.485,143.1372,143.4209,17760.0
2022-10-18 13:55:00,156.71,156.9,156.58,156.82,16903.0,143.4209,143.5948,143.3019,143.5216,16903.0
2022-10-18 14:00:00,156.82,156.93,156.34,156.35,21943.0,143.5216,143.6222,143.0823,143.0914,21943.0
2022-10-18 14:05:00,156.39,156.6,156.21,156.4,33848.0,143.128,143.3202,142.9633,143.1372,33848.0
2022-10-18 14:10:00,156.45,156.53,156.29,156.47,18122.0,143.1829,143.2562,143.0365,143.2013,18122.0
2022-10-18 14:15:00,156.42,156.56,156.2,156.32,17136.0,143.1555,143.2836,142.9541,143.064,17136.0
2022-10-18 14:20:00,156.29,156.53,156.25,156.47,13542.0,143.0365,143.2562,142.9999,143.2013,13542.0
2022-10-18 14:25:00,156.53,156.92,156.34,156.9,18612.0,143.2562,143.6131,143.0823,143.5948,18612.0
2022-10-18 14:30:00,156.82,156.91,156.47,156.6,23201.0,143.5216,143.6039,143.2013,143.3202,23201.0
2022-10-18 14:35:00,156.56,156.81,156.05,156.3,33911.0,143.2836,143.5124,142.8169,143.0457,33911.0
2022-10-18 14:40:00,156.28,156.41,155.81,155.87,26309.0,143.0274,143.1463,142.5972,142.6521,26309.0
2022-10-18 14:45:00,155.87,156.17,155.81,156.15,32297.0,142.6521,142.9267,142.5972,142.9084,32297.0
2022-10-18 14:50:00,156.12,156.28,155.9,156.17,28643.0,142.8809,143.0274,142.6796,142.9267,28643.0
2022-10-18 14:55:00,156.19,156.39,156.08,156.26,24296.0,142.945,143.128,142.8443,143.0091,24296.0
2022-10-18 15:00:00,156.26,156.26,155.65,155.95,56147.0,143.0091,143.0091,142.4508,142.7253,56147.0
2022-10-18 15:05:00,155.91,156.15,155.86,155.92,28243.0,142.6887,142.9084,142.643,142.6979,28243.0
2022-10-18 15:10:00,155.94,156.11,155.84,155.94,30965.0,142.7162,142.8718,142.6247,142.7162,30965.0
2022-10-18 15:15:00,155.94,156.24,155.81,156.24,27066.0,142.7162,142.9908,142.5972,142.9908,27066.0
2022-10-18 15:20:00,156.24,156.55,156.04,156.43,30824.0,142.9908,143.2745,142.8077,143.1646,30824.0
2022-10-18 15:25:00,156.43,156.47,156.25,156.32,23819.0,143.1646,143.2013,142.9999,143.064,23819.0
2022-10-18 15:30:00,156.32,156.94,156.21,156.92,61590.0,143.064,143.6314,142.9633,143.6131,61590.0
2022-10-18 15:35:00,156.93,156.94,156.6,156.81,82052.0,143.6222,143.6314,143.3202,143.5124,82052.0
2022-10-18 15:40:00,156.81,157.16,156.81,157.08,70550.0,143.5124,143.8327,143.5124,143.7595,70550.0
2022-10-18 15:45:00,157.07,157.24,156.89,157.17,97248.0,143.7504,143.906,143.5856,143.8419,97248.0
2022-10-18 15:50:00,157.16,157.36,156.98,157.14,110581.0,143.8327,144.0158,143.668,143.8144,110581.0
2022-10-18 15:55:00,157.12,157.42,156.86,157.36,233185.0,143.7961,144.0707,143.5582,144.0158,233185.0
2022-10-19 09:30:00,157.19,158.0,157.0,157.85,80368.0,143.8602,144.6015,143.6863,144.4642,80368.0
2022-10-19 09:35:00,157.99,158.2,156.62,156.82,27628.0,144.5924,144.7845,143.3385,143.5216,27628.0
2022-10-19 09:40:00,157.04,157.41,155.62,155.81,19921.0,143.7229,144.0615,142.4233,142.5972,19921.0
2022-10-19 09:45:00,155.8,156.15,155.36,155.64,28551.0,142.5881,142.9084,142.1854,142.4416,28551.0
2022-10-19 09:50:00,155.71,156.62,155.66,156.14,29752.0,142.5057,143.3385,142.4599,142.8992,29752.0
2022-10-19 09:55:00,156.11,156.66,155.72,156.66,22032.0,142.8718,143.3751,142.5149,143.3751,22032.0
2022-10-19 10:00:00,156.47,156.7,156.19,156.43,27246.0,143.2013,143.4117,142.945,143.1646,27246.0
2022-10-19 10:05:00,156.4,156.63,155.94,156.09,18986.0,143.1372,143.3477,142.7162,142.8535,18986.0
2022-10-19 10:10:00,156.29,156.85,155.98,156.52,20466.0,143.0365,143.549,142.7528,143.247,20466.0
2022-10-19 10:15:00,156.56,157.13,156.56,156.77,16433.0,143.2836,143.8053,143.2836,143.4758,16433.0
2022-10-19 10:20:00,156.72,157.67,156.72,157.41,15621.0,143.4301,144.2995,143.4301,144.0615,15621.0
2022-10-19 10:25:00,157.37,157.64,157.17,157.3,26899.0,144.0249,144.272,143.8419,143.9609,26899.0
2022-10-19 10:30:00,157.4,157.45,157.03,157.03,10337.0,144.0524,144.0981,143.7138,143.7138,10337.0
2022-10-19 10:35:00,157.05,157.29,156.97,157.19,28670.0,143.7321,143.9517,143.6589,143.8602,28670.0
2022-10-19 10:40:00,157.28,157.33,156.81,157.06,20318.0,143.9426,143.9883,143.5124,143.7412,20318.0
2022-10-19 10:45:00,157.04,157.49,156.66,156.68,14435.0,143.7229,144.1348,143.3751,143.3934,14435.0
2022-10-19 10:50:00,156.68,156.68,156.28,156.31,9362.0,143.3934,143.3934,143.0274,143.0548,9362.0
2022-10-19 10:55:00,156.25,156.41,156.14,156.28,11053.0,142.9999,143.1463,142.8992,143.0274,11053.0
2022-10-19 11:00:00,156.28,156.42,156.13,156.31,17679.0,143.0274,143.1555,142.8901,143.0548,17679.0
2022-10-19 11:05:00,156.39,156.75,156.37,156.73,13479.0,143.128,143.4575,143.1097,143.4392,13479.0
2022-10-19 11:10:00,156.66,157.12,156.59,156.76,9726.0,143.3751,143.7961,143.3111,143.4667,9726.0
2022-10-19 11:15:00,156.82,157.02,156.75,156.95,7884.0,143.5216,143.7046,143.4575,143.6405,7884.0
2022-10-19 11:20:00,156.99,157.22,156.59,156.92,33920.0,143.6772,143.8877,143.3111,143.6131,33920.0
2022-10-19 11:25:00,156.86,156.91,156.67,156.84,17170.0,143.5582,143.6039,143.3843,143.5399,17170.0
2022-10-19 11:30:00,156.86,157.2,156.67,157.01,9957.0,143.5582,143.8693,143.3843,143.6955,9957.0
2022-10-19 11:35:00,157.0,157.13,156.63,157.09,9536.0,143.6863,143.8053,143.3477,143.7687,9536.0
2022-10-19 11:40:00,157.08,157.14,156.53,156.62,7096.0,143.7595,143.8144,143.2562,143.3385,7096.0
2022-10-19 11:45:00,156.7,156.88,156.63,156.78,7531.0,143.4117,143.5765,143.3477,143.485,7531.0
2022-10-19 11:50:00,156.78,157.12,156.53,156.87,7191.0,143.485,143.7961,143.2562,143.5673,7191.0
2022-10-19 11:55:00,156.86,157.01,156.58,156.7,9346.0,143.5582,143.6955,143.3019,143.4117,9346.0
2022-10-19 12:00:00,156.7,156.79,156.46,156.51,12787.0,143.4117,143.4941,143.1921,143.2379,12787.0
2022-10-19 12:05:00,156.5,156.6,156.27,156.33,16228.0,143.2287,143.3202,143.0182,143.0731,16228.0
2022-10-19 12:10:00,156.31,156.53,156.2,156.34,22241.0,143.0548,143.2562,142.9541,143.0823,22241.0
2022-10-19 12:15:00,156.34,156.38,155.87,155.97,21365.0,143.0823,143.1189,142.6521,142.7437,21365.0
2022-10-19 12:20:00,155.97,156.09,155.85,155.93,36395.0,142.7437,142.8535,142.6338,142.707,36395.0
2022-10-19 12:25:00,155.96,155.96,155.56,155.61,19021.0,142.7345,142.7345,142.3684,142.4142,19021.0
2022-10-19 12:30:00,155.55,155.71,155.44,155.71,14379.0,142.3593,142.5057,142.2586,142.5057,14379.0
2022-10-19 12:35:00,155.72,155.83,155.45,155.5,14228.0,142.5149,142.6155,142.2677,142.3135,14228.0
2022-10-19 12:40:00,155.62,155.62,155.03,155.03,17961.0,142.4233,142.4233,141.8834,141.8834,17961.0
2022-10-19 12:45:00,155.04,155.11,154.7,154.81,14629.0,141.8925,141.9566,141.5813,141.682,14629.0
2022-10-19 12:50:00,154.86,155.19,154.81,155.19,13334.0,141.7278,142.0298,141.682,142.0298,13334.0
2022-10-19 12:55:00,155.11,155.15,154.9,154.98,12000.0,141.9566,141.9932,141.7644,141.8376,12000.0
2022-10-19 13:00:00,154.99,155.05,154.43,154.44,25738.0,141.8468,141.9017,141.3342,141.3434,25738.0
2022-10-19 13:05:00,154.36,154.73,154.18,154.66,21486.0,141.2702,141.6088,141.1054,141.5447,21486.0
2022-10-19 13:10:00,154.68,154.79,154.49,154.61,23955.0,141.563,141.6637,141.3892,141.499,23955.0
2022-10-19 13:15:00,154.67,154.78,154.43,154.52,12635.0,141.5539,141.6546,141.3342,141.4166,12635.0
2022-10-19 13:20:00,154.54,154.78,154.53,154.68,11358.0,141.4349,141.6546,141.4258,141.563,11358.0
2022-10-19 13:25:00,154.65,154.85,154.52,154.54,14113.0,141.5356,141.7186,141.4166,141.4349,14113.0
2022-10-19 13:30:00,154.5,154.71,154.4,154.55,12670.0,141.3983,141.5905,141.3068,141.4441,12670.0
2022-10-19 13:35:00,154.51,154.6,154.26,154.31,23414.0,141.4075,141.4898,141.1787,141.2244,23414.0
2022-10-19 13:40:00,154.29,154.55,154.2,154.53,10093.0,141.2061,141.4441,141.1237,141.4258,10093.0
2022-10-19 13:45:00,154.52,154.62,154.13,154.15,8293.0,141.4166,141.5081,141.0597,141.078,8293.0
2022-10-19 13:50:00,154.14,154.46,154.13,154.41,5956.0,141.0688,141.3617,141.0597,141.3159,5956.0
2022-10-19 13:55:00,154.41,154.49,154.2,154.46,10456.0,141.3159,141.3892,141.1237,141.3617,10456.0
2022-10-19 14:00:00,154.46,155.02,154.36,154.84,19343.0,141.3617,141.8742,141.2702,141.7095,19343.0
2022-10-19 14:05:00,154.87,155.28,154.77,155.16,10850.0,141.7369,142.1122,141.6454,142.0023,10850.0
2022-10-19 14:10:00,155.08,155.3,155.07,155.3,8078.0,141.9291,142.1305,141.92,142.1305,8078.0
2022-10-19 14:15:00,155.3,155.76,155.25,155.36,22697.0,142.1305,142.5515,142.0847,142.1854,22697.0
2022-10-19 14:20:00,155.34,155.34,155.15,155.18,6596.0,142.1671,142.1671,141.9932,142.0206,6596.0
2022-10-19 14:25:00,155.2,155.49,155.2,155.49,7242.0,142.0389,142.3044,142.0389,142.3044,7242.0
2022-10-19 14:30:00,155.47,155.48,155.08,155.24,43489.0,142.2861,142.2952,141.9291,142.0756,43489.0
2022-10-19 14:35:00,155.25,155.25,154.86,154.94,9532.0,142.0847,142.0847,141.7278,141.801,9532.0
2022-10-19 14:40:00,154.95,155.07,154.73,154.73,10577.0,141.8101,141.92,141.6088,141.6088,10577.0
2022-10-19 14:45:00,154.73,154.84,154.64,154.68,10342.0,141.6088,141.7095,141.5264,141.563,10342.0
2022-10-19 14:50:00,154.71,154.73,154.5,154.53,7039.0,141.5905,141.6088,141.3983,141.4258,7039.0
2022-10-19 14:55:00,154.51,154.6,154.37,154.45,18858.0,141.4075,141.4898,141.2793,141.3525,18858.0
2022-10-19 15:00:00,154.48,154.99,154.44,154.81,17709.0,141.38,141.8468,141.3434,141.682,17709.0
2022-10-19 15:05:00,154.83,155.3,154.81,155.3,19918.0,141.7003,142.1305,141.682,142.1305,19918.0
2022-10-19 15:10:00,155.3,155.44,155.24,155.3,19967.0,142.1305,142.2586,142.0756,142.1305,19967.0
2022-10-19 15:15:00,155.31,155.61,155.24,155.41,30530.0,142.1396,142.4142,142.0756,142.2311,30530.0
2022-10-19 15:20:00,155.37,155.52,155.28,155.45,30423.0,142.1945,142.3318,142.1122,142.2677,30423.0
2022-10-19 15:25:00,155.43,155.55,155.26,155.26,17209.0,142.2494,142.3593,142.0939,142.0939,17209.0
2022-10-19 15:30:00,155.29,155.32,155.0,155.14,22191.0,142.1213,142.1488,141.8559,141.984,22191.0
2022-10-19 15:35:00,155.15,155.29,155.05,155.07,14130.0,141.9932,142.1213,141.9017,141.92,14130.0
2022-10-19 15:40:00,155.07,155.18,154.86,155.1,29215.0,141.92,142.0206,141.7278,141.9474,29215.0
2022-10-19 15:45:00,155.11,155.19,154.8,155.05,34634.0,141.9566,142.0298,141.6729,141.9017,34634.0
2022-10-19 15:50:00,155.05,155.47,154.84,155.44,47956.0,141.9017,142.2861,141.7095,142.2586,47956.0
2022-10-19 15:55:00,155.43,155.52,155.24,155.44,148655.0,142.2494,142.3318,142.0756,142.2586,148655.0
2022-10-20 09:30:00,155.98,157.28,155.87,156.87,56848.0,142.7528,143.9426,142.6521,143.5673,56848.0
2022-10-20 09:35:00,156.64,156.67,155.88,156.21,12709.0,143.3568,143.3843,142.6613,142.9633,12709.0
2022-10-20 09:40:00,156.21,157.5,155.97,157.28,40110.0,142.9633,144.1439,142.7437,143.9426,40110.0
2022-10-20 09:45:00,157.28,157.67,156.8,156.83,20619.0,143.9426,144.2995,143.5033,143.5307,20619.0
2022-10-20 09:50:00,156.93,157.61,156.86,157.28,14389.0,143.6222,144.2446,143.5582,143.9426,14389.0
2022-10-20 09:55:00,157.2,157.64,157.0,157.0,21787.0,143.8693,144.272,143.6863,143.6863,21787.0
2022-10-20 10:00:00,157.19,158.38,157.18,158.09,27191.0,143.8602,144.9493,143.851,144.6839,27191.0
2022-10-20 10:05:00,158.06,159.11,158.02,159.03,36545.0,144.6564,145.6174,144.6198,145.5442,36545.0
2022-10-20 10:10:00,159.03,159.16,158.23,158.23,30588.0,145.5442,145.6631,144.812,144.812,30588.0
2022-10-20 10:15:00,158.23,158.8,158.22,158.8,19437.0,144.812,145.3337,144.8029,145.3337,19437.0
2022-10-20 10:20:00,158.83,158.94,158.01,158.26,28772.0,145.3611,145.4618,144.6107,144.8395,28772.0
2022-10-20 10:25:00,158.21,158.21,157.71,158.03,11223.0,144.7937,144.7937,144.3361,144.629,11223.0
2022-10-20 10:30:00,158.03,158.35,157.67,157.78,25641.0,144.629,144.9218,144.2995,144.4002,25641.0
2022-10-20 10:35:00,157.69,157.81,157.5,157.57,15815.0,144.3178,144.4276,144.1439,144.208,15815.0
2022-10-20 10:40:00,157.63,157.63,157.21,157.52,16495.0,144.2629,144.2629,143.8785,144.1622,16495.0
2022-10-20 10:45:00,157.52,157.85,157.45,157.64,12316.0,144.1622,144.4642,144.0981,144.272,12316.0
2022-10-20 10:50:00,157.64,157.92,157.46,157.52,24693.0,144.272,144.5283,144.1073,144.1622,24693.0
2022-10-20 10:55:00,157.54,157.9,157.28,157.58,27071.0,144.1805,144.51,143.9426,144.2171,27071.0
2022-10-20 11:00:00,157.65,157.88,157.2,157.23,14562.0,144.2812,144.4917,143.8693,143.8968,14562.0
2022-10-20 11:05:00,157.23,157.53,157.2,157.47,10937.0,143.8968,144.1714,143.8693,144.1165,10937.0
2022-10-20 11:10:00,157.36,157.54,157.16,157.38,12563.0,144.0158,144.1805,143.8327,144.0341,12563.0
2022-10-20 11:15:00,157.37,157.42,157.1,157.24,19199.0,144.0249,144.0707,143.7778,143.906,19199.0
2022-10-20 11:20:00,157.27,157.47,157.23,157.28,13430.0,143.9334,144.1165,143.8968,143.9426,13430.0
2022-10-20 11:25:00,157.28,157.43,156.84,156.93,21913.0,143.9426,144.0798,143.5399,143.6222,21913.0
2022-10-20 11:30:00,156.95,157.36,156.92,157.17,17473.0,143.6405,144.0158,143.6131,143.8419,17473.0
2022-10-20 11:35:00,157.21,157.92,157.17,157.63,11771.0,143.8785,144.5283,143.8419,144.2629,11771.0
2022-10-20 11:40:00,157.64,157.82,157.47,157.49,10037.0,144.272,144.4368,144.1165,144.1348,10037.0
2022-10-20 11:45:00,157.56,157.62,157.43,157.58,17264.0,144.1988,144.2537,144.0798,144.2171,17264.0
2022-10-20 11:50:00,157.6,157.75,157.48,157.48,8732.0,144.2354,144.3727,144.1256,144.1256,8732.0
2022-10-20 11:55:00,157.43,157.55,156.66,156.66,10127.0,144.0798,144.1897,143.3751,143.3751,10127.0
2022-10-20 12:00:00,156.67,156.75,156.05,156.07,27822.0,143.3843,143.4575,142.8169,142.8352,27822.0
2022-10-20 12:05:00,156.01,156.2,155.45,155.51,15121.0,142.7803,142.9541,142.2677,142.3227,15121.0
2022-10-20 12:10:00,155.45,155.69,155.4,155.51,27589.0,142.2677,142.4874,142.222,142.3227,27589.0
2022-10-20 12:15:00,155.46,155.53,155.4,155.49,10958.0,142.2769,142.341,142.222,142.3044,10958.0
2022-10-20 12:20:00,155.43,155.59,155.04,155.1,15313.0,142.2494,142.3959,141.8925,141.9474,15313.0
2022-10-20 12:25:00,155.02,155.13,154.67,154.94,32375.0,141.8742,141.9749,141.5539,141.801,32375.0
2022-10-20 12:30:00,154.89,155.03,154.7,154.85,10855.0,141.7552,141.8834,141.5813,141.7186,10855.0
2022-10-20 12:35:00,154.82,154.87,154.29,154.32,31109.0,141.6912,141.7369,141.2061,141.2336,31109.0
2022-10-20 12:40:00,154.45,154.5,154.13,154.16,22405.0,141.3525,141.3983,141.0597,141.0871,22405.0
2022-10-20 12:45:00,154.2,154.24,153.96,154.09,13084.0,141.1237,141.1604,140.9041,141.0231,13084.0
2022-10-20 12:50:00,154.13,154.14,153.83,153.94,22433.0,141.0597,141.0688,140.7851,140.8858,22433.0
2022-10-20 12:55:00,153.93,154.54,153.86,154.53,15454.0,140.8766,141.4349,140.8126,141.4258,15454.0
2022-10-20 13:00:00,154.52,154.53,154.22,154.44,18024.0,141.4166,141.4258,141.1421,141.3434,18024.0
2022-10-20 13:05:00,154.38,154.42,153.6,153.79,16460.0,141.2885,141.3251,140.5746,140.7485,16460.0
2022-10-20 13:10:00,153.76,154.44,153.73,154.08,12190.0,140.7211,141.3434,140.6936,141.0139,12190.0
2022-10-20 13:15:00,154.07,154.29,153.99,154.21,11689.0,141.0048,141.2061,140.9316,141.1329,11689.0
2022-10-20 13:20:00,154.17,154.52,154.02,154.26,10376.0,141.0963,141.4166,140.959,141.1787,10376.0
2022-10-20 13:25:00,154.3,154.57,154.28,154.29,11955.0,141.2153,141.4624,141.197,141.2061,11955.0
2022-10-20 13:30:00,154.26,154.34,154.0,154.18,10266.0,141.1787,141.2519,140.9407,141.1054,10266.0
2022-10-20 13:35:00,154.19,154.3,154.01,154.15,16403.0,141.1146,141.2153,140.9499,141.078,16403.0
2022-10-20 13:40:00,154.2,154.2,153.82,154.03,10387.0,141.1237,141.1237,140.776,140.9682,10387.0
2022-10-20 13:45:00,153.99,154.16,153.56,153.62,12871.0,140.9316,141.0871,140.538,140.5929,12871.0
2022-10-20 13:50:00,153.58,153.8,153.56,153.68,10564.0,140.5563,140.7577,140.538,140.6478,10564.0
2022-10-20 13:55:00,153.74,154.06,153.71,154.0,12879.0,140.7028,140.9956,140.6753,140.9407,12879.0
2022-10-20 14:00:00,153.97,154.03,153.75,153.87,6962.0,140.9133,140.9682,140.7119,140.8217,6962.0
2022-10-20 14:05:00,153.87,153.95,153.47,153.63,9788.0,140.8217,140.8949,140.4557,140.6021,9788.0
2022-10-20 14:10:00,153.69,153.7,153.42,153.49,4609.0,140.657,140.6661,140.4099,140.474,4609.0
2022-10-20 14:15:00,153.51,153.7,153.49,153.59,7084.0,140.4923,140.6661,140.474,140.5655,7084.0
2022-10-20 14:20:00,153.49,153.73,153.49,153.5,7108.0,140.474,140.6936,140.474,140.4831,7108.0
2022-10-20 14:25:00,153.6,153.71,153.53,153.54,8014.0,140.5746,140.6753,140.5106,140.5197,8014.0
2022-10-20 14:30:00,153.54,154.02,153.5,153.96,14384.0,140.5197,140.959,140.4831,140.9041,14384.0
2022-10-20 14:35:00,153.99,154.14,153.93,154.03,21397.0,140.9316,141.0688,140.8766,140.9682,21397.0
2022-10-20 14:40:00,154.05,154.1,153.67,153.74,21320.0,140.9865,141.0322,140.6387,140.7028,21320.0
2022-10-20 14:45:00,153.69,154.1,153.64,153.95,25114.0,140.657,141.0322,140.6112,140.8949,25114.0
2022-10-20 14:50:00,153.92,154.33,153.79,154.31,18791.0,140.8675,141.2427,140.7485,141.2244,18791.0
2022-10-20 14:55:00,154.26,154.51,154.23,154.26,44600.0,141.1787,141.4075,141.1512,141.1787,44600.0
2022-10-20 15:00:00,154.26,154.39,153.94,153.94,46869.0,141.1787,141.2976,140.8858,140.8858,46869.0
2022-10-20 15:05:00,153.94,154.49,153.92,154.28,19322.0,140.8858,141.3892,140.8675,141.197,19322.0
2022-10-20 15:10:00,154.33,154.47,153.84,154.44,71218.0,141.2427,141.3709,140.7943,141.3434,71218.0
2022-10-20 15:15:00,154.44,154.44,154.12,154.22,48813.0,141.3434,141.3434,141.0505,141.1421,48813.0
2022-10-20 15:20:00,154.26,154.26,153.87,154.02,17761.0,141.1787,141.1787,140.8217,140.959,17761.0
2022-10-20 15:25:00,154.02,154.07,153.47,153.7,21763.0,140.959,141.0048,140.4557,140.6661,21763.0
2022-10-20 15:30:00,153.69,153.69,153.43,153.6,29742.0,140.657,140.657,140.419,140.5746,29742.0
2022-10-20 15:35:00,153.6,153.95,153.56,153.75,40592.0,140.5746,140.8949,140.538,140.7119,40592.0
2022-10-20 15:40:00,153.75,154.13,153.6,154.09,36859.0,140.7119,141.0597,140.5746,141.0231,36859.0
2022-10-20 15:45:00,154.04,154.16,153.85,153.98,63226.0,140.9773,141.0871,140.8034,140.9224,63226.0
2022-10-20 15:50:00,154.03,154.48,153.94,154.35,81141.0,140.9682,141.38,140.8858,141.261,81141.0
2022-10-20 15:55:00,154.35,154.77,154.05,154.45,269347.0,141.261,141.6454,140.9865,141.3525,269347.0
2022-10-21 09:30:00,154.54,155.67,154.3,155.07,233986.0,141.4349,142.4691,141.2153,141.92,233986.0
2022-10-21 09:35:00,155.23,155.8,154.44,154.68,36440.0,142.0664,142.5881,141.3434,141.563,36440.0
2022-10-21 09:40:00,154.63,155.97,154.62,155.49,60428.0,141.5173,142.7437,141.5081,142.3044,60428.0
2022-10-21 09:45:00,155.69,157.16,155.56,156.38,51231.0,142.4874,143.8327,142.3684,143.1189,51231.0
2022-10-21 09:50:00,156.47,156.85,156.07,156.72,30875.0,143.2013,143.549,142.8352,143.4301,30875.0
2022-10-21 09:55:00,157.0,157.19,156.47,157.15,28415.0,143.6863,143.8602,143.2013,143.8236,28415.0
2022-10-21 10:00:00,157.06,157.5,156.82,157.34,32935.0,143.7412,144.1439,143.5216,143.9975,32935.0
2022-10-21 10:05:00,157.33,158.32,157.16,157.99,27207.0,143.9883,144.8944,143.8327,144.5924,27207.0
2022-10-21 10:10:00,158.06,158.11,157.32,157.91,25850.0,144.6564,144.7022,143.9792,144.5191,25850.0
2022-10-21 10:15:00,157.92,158.0,157.57,157.58,13894.0,144.5283,144.6015,144.208,144.2171,13894.0
2022-10-21 10:20:00,157.56,157.66,156.57,156.59,25817.0,144.1988,144.2903,143.2928,143.3111,25817.0
2022-10-21 10:25:00,156.57,156.77,156.08,156.29,38335.0,143.2928,143.4758,142.8443,143.0365,38335.0
2022-10-21 10:30:00,156.25,156.57,156.1,156.27,21059.0,142.9999,143.2928,142.8626,143.0182,21059.0
2022-10-21 10:35:00,156.37,156.52,155.95,156.23,19301.0,143.1097,143.247,142.7253,142.9816,19301.0
2022-10-21 10:40:00,156.26,156.68,156.12,156.36,19339.0,143.0091,143.3934,142.8809,143.1006,19339.0
2022-10-21 10:45:00,156.3,156.87,156.23,156.76,20611.0,143.0457,143.5673,142.9816,143.4667,20611.0
2022-10-21 10:50:00,156.75,156.82,156.46,156.6,27578.0,143.4575,143.5216,143.1921,143.3202,27578.0
2022-10-21 10:55:00,156.66,156.66,155.95,156.12,25824.0,143.3751,143.3751,142.7253,142.8809,25824.0
2022-10-21 11:00:00,156.17,156.23,155.72,155.8,34932.0,142.9267,142.9816,142.5149,142.5881,34932.0
2022-10-21 11:05:00,155.89,156.08,155.6,155.95,15213.0,142.6704,142.8443,142.405,142.7253,15213.0
2022-10-21 11:10:00,155.95,156.39,155.73,155.8,12920.0,142.7253,143.128,142.524,142.5881,12920.0
2022-10-21 11:15:00,155.8,155.91,155.45,155.45,8608.0,142.5881,142.6887,142.2677,142.2677,8608.0
2022-10-21 11:20:00,155.5,155.92,155.25,155.64,12717.0,142.3135,142.6979,142.0847,142.4416,12717.0
2022-10-21 11:25:00,155.71,156.04,155.56,155.8,9884.0,142.5057,142.8077,142.3684,142.5881,9884.0
2022-10-21 11:30:00,155.79,156.4,155.78,156.17,10840.0,142.5789,143.1372,142.5698,142.9267,10840.0
2022-10-21 11:35:00,156.12,156.25,155.9,156.06,15156.0,142.8809,142.9999,142.6796,142.826,15156.0
2022-10-21 11:40:00,156.14,156.87,156.01,156.77,10249.0,142.8992,143.5673,142.7803,143.4758,10249.0
2022-10-21 11:45:00,156.77,156.96,156.58,156.93,19520.0,143.4758,143.6497,143.3019,143.6222,19520.0
2022-10-21 11:50:00,156.93,157.07,156.63,156.63,16788.0,143.6222,143.7504,143.3477,143.3477,16788.0
2022-10-21 11:55:00,156.65,157.04,156.53,157.02,11196.0,143.366,143.7229,143.2562,143.7046,11196.0
2022-10-21 12:00:00,157.2,157.62,157.12,157.49,28060.0,143.8693,144.2537,143.7961,144.1348,28060.0
2022-10-21 12:05:00,157.43,157.62,157.22,157.55,13387.0,144.0798,144.2537,143.8877,144.1897,13387.0
2022-10-21 12:10:00,157.54,157.76,157.2,157.7,23705.0,144.1805,144.3819,143.8693,144.3269,23705.0
2022-10-21 12:15:00,157.7,157.7,157.21,157.23,23211.0,144.3269,144.3269,143.8785,143.8968,23211.0
2022-10-21 12:20:00,157.23,157.67,157.09,157.67,32950.0,143.8968,144.2995,143.7687,144.2995,32950.0
2022-10-21 12:25:00,157.59,157.78,157.25,157.38,27637.0,144.2263,144.4002,143.9151,144.0341,27637.0
2022-10-21 12:30:00,157.38,157.66,157.19,157.45,15306.0,144.0341,144.2903,143.8602,144.0981,15306.0
2022-10-21 12:35:00,157.45,157.74,157.15,157.27,21460.0,144.0981,144.3636,143.8236,143.9334,21460.0
2022-10-21 12:40:00,157.35,157.83,157.35,157.58,10344.0,144.0066,144.4459,144.0066,144.2171,10344.0
2022-10-21 12:45:00,157.63,158.26,157.63,158.22,28672.0,144.2629,144.8395,144.2629,144.8029,28672.0
2022-10-21 12:50:00,158.19,158.36,158.1,158.2,18428.0,144.7754,144.931,144.693,144.7845,18428.0
2022-10-21 12:55:00,158.19,158.28,157.83,157.89,12300.0,144.7754,144.8578,144.4459,144.5008,12300.0
2022-10-21 13:00:00,157.94,158.16,157.94,158.11,21584.0,144.5466,144.7479,144.5466,144.7022,21584.0
2022-10-21 13:05:00,158.08,158.31,157.9,157.98,8232.0,144.6747,144.8852,144.51,144.5832,8232.0
2022-10-21 13:10:00,157.91,158.0,157.77,157.77,13468.0,144.5191,144.6015,144.391,144.391,13468.0
2022-10-21 13:15:00,157.79,157.95,157.56,157.91,11653.0,144.4093,144.5557,144.1988,144.5191,11653.0
2022-10-21 13:20:00,157.85,157.88,157.48,157.49,9640.0,144.4642,144.4917,144.1256,144.1348,9640.0
2022-10-21 13:25:00,157.5,157.8,157.45,157.71,11940.0,144.1439,144.4185,144.0981,144.3361,11940.0
2022-10-21 13:30:00,157.68,158.08,157.67,157.89,15126.0,144.3086,144.6747,144.2995,144.5008,15126.0
2022-10-21 13:35:00,157.89,158.16,157.88,158.01,12079.0,144.5008,144.7479,144.4917,144.6107,12079.0
2022-10-21 13:40:00,158.03,158.15,157.87,157.93,21635.0,144.629,144.7388,144.4825,144.5374,21635.0
2022-10-21 13:45:00,157.96,158.2,157.92,158.05,9137.0,144.5649,144.7845,144.5283,144.6473,9137.0
2022-10-21 13:50:00,158.08,158.22,157.97,158.03,11659.0,144.6747,144.8029,144.5741,144.629,11659.0
2022-10-21 13:55:00,158.03,158.05,157.81,157.97,6215.0,144.629,144.6473,144.4276,144.5741,6215.0
2022-10-21 14:00:00,158.02,158.15,157.96,158.06,9624.0,144.6198,144.7388,144.5649,144.6564,9624.0
2022-10-21 14:05:00,158.14,158.33,158.14,158.33,6930.0,144.7296,144.9035,144.7296,144.9035,6930.0
2022-10-21 14:10:00,158.35,158.5,157.98,157.98,14687.0,144.9218,145.0591,144.5832,144.5832,14687.0
2022-10-21 14:15:00,158.04,158.11,157.91,157.93,13227.0,144.6381,144.7022,144.5191,144.5374,13227.0
2022-10-21 14:20:00,157.97,158.02,157.83,157.89,6819.0,144.5741,144.6198,144.4459,144.5008,6819.0
2022-10-21 14:25:00,157.85,158.12,157.74,158.04,27469.0,144.4642,144.7113,144.3636,144.6381,27469.0
2022-10-21 14:30:00,158.08,158.38,158.07,158.25,17304.0,144.6747,144.9493,144.6656,144.8303,17304.0
2022-10-21 14:35:00,158.23,158.23,157.89,158.09,10991.0,144.812,144.812,144.5008,144.6839,10991.0
2022-10-21 14:40:00,158.14,158.2,157.81,157.81,9892.0,144.7296,144.7845,144.4276,144.4276,9892.0
2022-10-21 14:45:00,157.85,157.95,157.79,157.93,12485.0,144.4642,144.5557,144.4093,144.5374,12485.0
2022-10-21 14:50:00,157.97,157.97,157.71,157.8,12246.0,144.5741,144.5741,144.3361,144.4185,12246.0
2022-10-21 14:55:00,157.84,158.17,157.79,158.16,19650.0,144.4551,144.7571,144.4093,144.7479,19650.0
2022-10-21 15:00:00,158.13,158.35,157.98,158.28,15824.0,144.7205,144.9218,144.5832,144.8578,15824.0
2022-10-21 15:05:00,158.29,158.34,158.12,158.12,13098.0,144.8669,144.9127,144.7113,144.7113,13098.0
2022-10-21 15:10:00,158.16,158.38,158.08,158.35,14251.0,144.7479,144.9493,144.6747,144.9218,14251.0
2022-10-21 15:15:00,158.32,158.39,158.13,158.3,14763.0,144.8944,144.9584,144.7205,144.8761,14763.0
2022-10-21 15:20:00,158.29,159.07,158.28,159.06,97373.0,144.8669,145.5808,144.8578,145.5716,97373.0
2022-10-21 15:25:00,159.04,159.14,158.87,158.94,46072.0,145.5533,145.6448,145.3977,145.4618,46072.0
2022-10-21 15:30:00,158.94,159.1,158.84,158.93,49711.0,145.4618,145.6082,145.3703,145.4526,49711.0
2022-10-21 15:35:00,158.92,158.94,158.56,158.9,37195.0,145.4435,145.4618,145.114,145.4252,37195.0
2022-10-21 15:40:00,158.92,159.03,158.75,158.81,32507.0,145.4435,145.5442,145.2879,145.3428,32507.0
2022-10-21 15:45:00,158.79,158.98,158.67,158.94,44034.0,145.3245,145.4984,145.2147,145.4618,44034.0
2022-10-21 15:50:00,158.94,159.13,158.83,159.02,78938.0,145.4618,145.6357,145.3611,145.535,78938.0
2022-10-21 15:55:00,159.02,159.26,158.98,159.19,211312.0,145.535,145.7547,145.4984,145.6906,211312.0
2022-10-24 09:30:00,160.3,161.85,160.3,161.5,81969.0,146.7065,148.125,146.7065,147.8047,81969.0
2022-10-24 09:35:00,161.58,162.29,161.41,162.01,49242.0,147.8779,148.5277,147.7223,148.2715,49242.0
2022-10-24 09:40:00,161.82,162.15,161.04,162.0,47395.0,148.0976,148.3996,147.3837,148.2623,47395.0
2022-10-24 09:45:00,162.11,162.9,161.9,162.05,40132.0,148.363,149.086,148.1708,148.3081,40132.0
2022-10-24 09:50:00,161.85,162.7,161.59,162.12,31976.0,148.125,148.9029,147.8871,148.3721,31976.0
2022-10-24 09:55:00,162.12,162.7,162.03,162.23,31531.0,148.3721,148.9029,148.2898,148.4728,31531.0
2022-10-24 10:00:00,162.16,162.23,160.38,160.38,41297.0,148.4087,148.4728,146.7797,146.7797,41297.0
2022-10-24 10:05:00,160.34,160.6,159.94,160.42,58703.0,146.7431,146.981,146.377,146.8163,58703.0
2022-10-24 10:10:00,160.44,160.87,160.0,160.75,29609.0,146.8346,147.2281,146.4319,147.1183,29609.0
2022-10-24 10:15:00,160.87,161.01,160.26,160.78,15107.0,147.2281,147.3563,146.6699,147.1458,15107.0
2022-10-24 10:20:00,160.81,160.83,159.66,159.82,19061.0,147.1732,147.1915,146.1207,146.2672,19061.0
2022-10-24 10:25:00,160.01,160.17,159.65,159.99,23977.0,146.4411,146.5875,146.1116,146.4228,23977.0
2022-10-24 10:30:00,160.03,160.47,159.63,160.2,9155.0,146.4594,146.862,146.0933,146.6149,9155.0
2022-10-24 10:35:00,160.15,160.68,160.02,160.39,14229.0,146.5692,147.0542,146.4502,146.7888,14229.0
2022-10-24 10:40:00,160.39,160.59,160.12,160.33,14596.0,146.7888,146.9719,146.5417,146.7339,14596.0
2022-10-24 10:45:00,160.26,160.26,159.79,159.89,11172.0,146.6699,146.6699,146.2397,146.3312,11172.0
2022-10-24 10:50:00,159.84,160.6,159.83,160.34,11628.0,146.2855,146.981,146.2763,146.7431,11628.0
2022-10-24 10:55:00,160.4,160.96,160.29,160.95,12186.0,146.798,147.3105,146.6973,147.3013,12186.0
2022-10-24 11:00:00,160.82,161.13,160.51,160.72,27449.0,147.1824,147.4661,146.8987,147.0908,27449.0
2022-10-24 11:05:00,160.65,160.94,160.41,160.56,15250.0,147.0268,147.2922,146.8071,146.9444,15250.0
2022-10-24 11:10:00,160.42,160.7,160.42,160.64,7859.0,146.8163,147.0725,146.8163,147.0176,7859.0
2022-10-24 11:15:00,160.51,160.7,160.14,160.22,10064.0,146.8987,147.0725,146.56,146.6332,10064.0
2022-10-24 11:20:00,160.28,161.02,160.28,160.98,19788.0,146.6882,147.3654,146.6882,147.3288,19788.0
2022-10-24 11:25:00,160.93,161.08,160.52,161.01,12164.0,147.283,147.4203,146.9078,147.3563,12164.0
2022-10-24 11:30:00,160.85,160.97,160.59,160.77,8666.0,147.2098,147.3196,146.9719,147.1366,8666.0
2022-10-24 11:35:00,160.8,161.19,160.75,160.99,11540.0,147.1641,147.521,147.1183,147.338,11540.0
2022-10-24 11:40:00,161.06,161.25,160.9,160.98,10753.0,147.402,147.5759,147.2556,147.3288,10753.0
2022-10-24 11:45:00,160.97,160.99,160.62,160.73,8285.0,147.3196,147.338,146.9993,147.1,8285.0
2022-10-24 11:50:00,160.87,161.51,160.8,161.34,9152.0,147.2281,147.8139,147.1641,147.6583,9152.0
2022-10-24 11:55:00,161.45,161.82,161.39,161.81,7417.0,147.7589,148.0976,147.704,148.0884,7417.0
2022-10-24 12:00:00,161.7,161.86,161.52,161.61,11080.0,147.9877,148.1342,147.823,147.9054,11080.0
2022-10-24 12:05:00,161.61,161.8,161.53,161.72,7444.0,147.9054,148.0793,147.8322,148.006,7444.0
2022-10-24 12:10:00,161.79,161.86,161.61,161.63,6993.0,148.0701,148.1342,147.9054,147.9237,6993.0
2022-10-24 12:15:00,161.65,161.96,161.49,161.9,7881.0,147.942,148.2257,147.7956,148.1708,7881.0
2022-10-24 12:20:00,161.83,162.04,161.74,162.03,12298.0,148.1067,148.2989,148.0244,148.2898,12298.0
2022-10-24 12:25:00,162.02,162.13,161.77,161.84,12289.0,148.2806,148.3813,148.0518,148.1159,12289.0
2022-10-24 12:30:00,161.84,161.99,161.82,161.87,14349.0,148.1159,148.2532,148.0976,148.1433,14349.0
2022-10-24 12:35:00,161.88,162.0,161.69,161.72,11842.0,148.1525,148.2623,147.9786,148.006,11842.0
2022-10-24 12:40:00,161.72,161.9,161.64,161.9,9194.0,148.006,148.1708,147.9328,148.1708,9194.0
2022-10-24 12:45:00,161.83,161.96,161.83,161.91,7624.0,148.1067,148.2257,148.1067,148.1799,7624.0
2022-10-24 12:50:00,161.94,162.17,161.88,162.13,7522.0,148.2074,148.4179,148.1525,148.3813,7522.0
2022-10-24 12:55:00,162.09,162.09,161.72,161.75,19214.0,148.3447,148.3447,148.006,148.0335,19214.0
2022-10-24 13:00:00,161.74,161.74,161.21,161.35,5380.0,148.0244,148.0244,147.5393,147.6674,5380.0
2022-10-24 13:05:00,161.39,161.39,161.23,161.31,3663.0,147.704,147.704,147.5576,147.6308,3663.0
2022-10-24 13:10:00,161.3,161.4,161.08,161.34,11438.0,147.6217,147.7132,147.4203,147.6583,11438.0
2022-10-24 13:15:00,161.33,161.4,161.21,161.3,5888.0,147.6491,147.7132,147.5393,147.6217,5888.0
2022-10-24 13:20:00,161.27,161.29,160.67,160.84,10265.0,147.5942,147.6125,147.0451,147.2007,10265.0
2022-10-24 13:25:00,160.85,161.09,160.85,161.01,10481.0,147.2098,147.4295,147.2098,147.3563,10481.0
2022-10-24 13:30:00,161.01,161.09,160.83,161.09,7172.0,147.3563,147.4295,147.1915,147.4295,7172.0
2022-10-24 13:35:00,161.08,161.31,161.06,161.27,8206.0,147.4203,147.6308,147.402,147.5942,8206.0
2022-10-24 13:40:00,161.24,161.39,161.24,161.34,9326.0,147.5668,147.704,147.5668,147.6583,9326.0
2022-10-24 13:45:00,161.35,161.35,161.09,161.18,10543.0,147.6674,147.6674,147.4295,147.5118,10543.0
2022-10-24 13:50:00,161.16,161.16,160.83,161.0,21745.0,147.4935,147.4935,147.1915,147.3471,21745.0
2022-10-24 13:55:00,160.96,161.05,160.67,160.68,7005.0,147.3105,147.3929,147.0451,147.0542,7005.0
2022-10-24 14:00:00,160.74,161.28,160.72,161.25,15359.0,147.1092,147.6034,147.0908,147.5759,15359.0
2022-10-24 14:05:00,161.28,161.49,161.24,161.46,12362.0,147.6034,147.7956,147.5668,147.7681,12362.0
2022-10-24 14:10:00,161.41,161.49,161.32,161.49,7778.0,147.7223,147.7956,147.64,147.7956,7778.0
2022-10-24 14:15:00,161.43,161.59,161.42,161.52,11863.0,147.7406,147.8871,147.7315,147.823,11863.0
2022-10-24 14:20:00,161.53,161.75,161.45,161.75,10932.0,147.8322,148.0335,147.7589,148.0335,10932.0
2022-10-24 14:25:00,161.68,161.88,161.67,161.86,8276.0,147.9694,148.1525,147.9603,148.1342,8276.0
2022-10-24 14:30:00,161.84,162.01,161.83,161.94,23513.0,148.1159,148.2715,148.1067,148.2074,23513.0
2022-10-24 14:35:00,161.94,162.1,161.88,162.1,23818.0,148.2074,148.3538,148.1525,148.3538,23818.0
2022-10-24 14:40:00,162.1,162.44,162.01,162.26,17114.0,148.3538,148.665,148.2715,148.5003,17114.0
2022-10-24 14:45:00,162.31,162.7,162.27,162.7,57807.0,148.546,148.9029,148.5094,148.9029,57807.0
2022-10-24 14:50:00,162.66,162.71,162.58,162.66,41245.0,148.8663,148.9121,148.7931,148.8663,41245.0
2022-10-24 14:55:00,162.64,162.81,162.62,162.74,31959.0,148.848,149.0036,148.8297,148.9396,31959.0
2022-10-24 15:00:00,162.67,162.76,162.44,162.5,9096.0,148.8755,148.9579,148.665,148.7199,9096.0
2022-10-24 15:05:00,162.45,162.51,162.3,162.44,19703.0,148.6741,148.7291,148.5369,148.665,19703.0
2022-10-24 15:10:00,162.49,162.76,162.48,162.63,24924.0,148.7108,148.9579,148.7016,148.8389,24924.0
2022-10-24 15:15:00,162.64,162.76,162.4,162.7,59082.0,148.848,148.9579,148.6284,148.9029,59082.0
2022-10-24 15:20:00,162.69,162.73,162.32,162.45,15460.0,148.8938,148.9304,148.5552,148.6741,15460.0
2022-10-24 15:25:00,162.44,162.44,162.29,162.29,12929.0,148.665,148.665,148.5277,148.5277,12929.0
2022-10-24 15:30:00,162.34,162.54,162.22,162.22,20361.0,148.5735,148.7565,148.4636,148.4636,20361.0
2022-10-24 15:35:00,162.21,162.21,161.86,161.9,27938.0,148.4545,148.4545,148.1342,148.1708,27938.0
2022-10-24 15:40:00,161.87,162.1,161.87,162.01,26953.0,148.1433,148.3538,148.1433,148.2715,26953.0
2022-10-24 15:45:00,162.0,162.05,161.77,161.77,69698.0,148.2623,148.3081,148.0518,148.0518,69698.0
2022-10-24 15:50:00,161.7,162.06,161.7,161.73,122486.0,147.9877,148.3172,147.9877,148.0152,122486.0
2022-10-24 15:55:00,161.71,162.05,161.66,162.03,173408.0,147.9969,148.3081,147.9511,148.2898,173408.0
2022-10-25 09:30:00,162.8,164.13,162.6,164.01,75833.0,148.9945,150.2117,148.8114,150.1019,75833.0
2022-10-25 09:35:00,163.75,163.98,161.99,162.51,69660.0,149.8639,150.0744,148.2532,148.7291,69660.0
2022-10-25 09:40:00,162.6,162.9,162.0,162.88,32350.0,148.8114,149.086,148.2623,149.0677,32350.0
2022-10-25 09:45:00,162.79,163.51,162.58,163.14,30567.0,148.9853,149.6443,148.7931,149.3056,30567.0
2022-10-25 09:50:00,163.14,163.25,162.33,163.21,38873.0,149.3056,149.4063,148.5643,149.3697,38873.0
2022-10-25 09:55:00,163.25,163.75,163.0,163.52,27906.0,149.4063,149.8639,149.1775,149.6534,27906.0
2022-10-25 10:00:00,163.6,163.86,163.27,163.52,34238.0,149.7266,149.9646,149.4246,149.6534,34238.0
2022-10-25 10:05:00,163.36,163.38,162.59,162.75,37429.0,149.507,149.5253,148.8023,148.9487,37429.0
2022-10-25 10:10:00,162.81,163.44,162.67,163.44,28606.0,149.0036,149.5802,148.8755,149.5802,28606.0
2022-10-25 10:15:00,163.41,163.64,163.13,163.64,33101.0,149.5527,149.7632,149.2965,149.7632,33101.0
2022-10-25 10:20:00,163.55,163.73,163.35,163.7,18222.0,149.6809,149.8456,149.4978,149.8181,18222.0
2022-10-25 10:25:00,163.7,163.78,163.37,163.69,18018.0,149.8181,149.8914,149.5161,149.809,18018.0
2022-10-25 10:30:00,163.59,163.67,163.42,163.54,17095.0,149.7175,149.7907,149.5619,149.6717,17095.0
2022-10-25 10:35:00,163.56,163.81,163.28,163.36,26892.0,149.69,149.9188,149.4338,149.507,26892.0
2022-10-25 10:40:00,163.31,163.36,162.94,163.17,20682.0,149.4612,149.507,149.1226,149.3331,20682.0
2022-10-25 10:45:00,163.13,163.27,162.9,163.22,21931.0,149.2965,149.4246,149.086,149.3788,21931.0
2022-10-25 10:50:00,163.27,163.66,163.27,163.54,20991.0,149.4246,149.7815,149.4246,149.6717,20991.0
2022-10-25 10:55:00,163.58,163.61,163.16,163.17,17519.0,149.7083,149.7358,149.3239,149.3331,17519.0
2022-10-25 11:00:00,163.18,163.43,163.11,163.25,22023.0,149.3422,149.571,149.2782,149.4063,22023.0
2022-10-25 11:05:00,163.21,163.79,163.21,163.75,28366.0,149.3697,149.9005,149.3697,149.8639,28366.0
2022-10-25 11:10:00,163.79,163.87,163.67,163.7,23019.0,149.9005,149.9737,149.7907,149.8181,23019.0
2022-10-25 11:15:00,163.74,163.96,163.61,163.81,21979.0,149.8548,150.0561,149.7358,149.9188,21979.0
2022-10-25 11:20:00,163.79,164.02,163.73,163.85,21356.0,149.9005,150.111,149.8456,149.9554,21356.0
2022-10-25 11:25:00,163.88,164.08,163.68,163.95,22090.0,149.9829,150.1659,149.7998,150.0469,22090.0
2022-10-25 11:30:00,163.95,164.07,163.83,163.96,18604.0,150.0469,150.1568,149.9371,150.0561,18604.0
2022-10-25 11:35:00,163.94,164.65,163.91,164.54,30242.0,150.0378,150.6876,150.0103,150.5869,30242.0
2022-10-25 11:40:00,164.52,164.66,164.36,164.4,27674.0,150.5686,150.6967,150.4222,150.4588,27674.0
2022-10-25 11:45:00,164.4,164.54,164.32,164.45,24772.0,150.4588,150.5869,150.3856,150.5045,24772.0
2022-10-25 11:50:00,164.46,164.71,164.45,164.52,28003.0,150.5137,150.7425,150.5045,150.5686,28003.0
2022-10-25 11:55:00,164.55,164.76,164.14,164.2,67055.0,150.5961,150.7883,150.2208,150.2757,67055.0
2022-10-25 12:00:00,164.2,164.2,163.9,163.91,25229.0,150.2757,150.2757,150.0012,150.0103,25229.0
2022-10-25 12:05:00,163.93,164.43,163.85,164.1,21915.0,150.0286,150.4862,149.9554,150.1842,21915.0
2022-10-25 12:10:00,164.09,164.16,163.87,164.08,16217.0,150.1751,150.2391,149.9737,150.1659,16217.0
2022-10-25 12:15:00,164.02,164.14,163.91,164.03,26550.0,150.111,150.2208,150.0103,150.1202,26550.0
2022-10-25 12:20:00,164.03,164.08,163.76,163.83,20608.0,150.1202,150.1659,149.8731,149.9371,20608.0
2022-10-25 12:25:00,163.8,163.8,163.37,163.51,28038.0,149.9097,149.9097,149.5161,149.6443,28038.0
2022-10-25 12:30:00,163.52,163.8,163.52,163.8,17383.0,149.6534,149.9097,149.6534,149.9097,17383.0
2022-10-25 12:35:00,163.83,163.88,163.7,163.79,21969.0,149.9371,149.9829,149.8181,149.9005,21969.0
2022-10-25 12:40:00,163.8,163.85,163.71,163.72,18616.0,149.9097,149.9554,149.8273,149.8364,18616.0
2022-10-25 12:45:00,163.72,163.72,163.4,163.42,23831.0,149.8364,149.8364,149.5436,149.5619,23831.0
2022-10-25 12:50:00,163.47,163.55,163.45,163.5,33929.0,149.6076,149.6809,149.5893,149.6351,33929.0
2022-10-25 12:55:00,163.5,163.58,163.44,163.55,25179.0,149.6351,149.7083,149.5802,149.6809,25179.0
2022-10-25 13:00:00,163.57,163.87,163.29,163.37,26512.0,149.6992,149.9737,149.4429,149.5161,26512.0
2022-10-25 13:05:00,163.36,163.87,163.3,163.78,15736.0,149.507,149.9737,149.4521,149.8914,15736.0
2022-10-25 13:10:00,163.75,163.76,163.44,163.47,19681.0,149.8639,149.8731,149.5802,149.6076,19681.0
2022-10-25 13:15:00,163.54,163.7,163.35,163.58,22743.0,149.6717,149.8181,149.4978,149.7083,22743.0
2022-10-25 13:20:00,163.58,163.66,163.5,163.65,26635.0,149.7083,149.7815,149.6351,149.7724,26635.0
2022-10-25 13:25:00,163.66,163.96,163.65,163.96,17644.0,149.7815,150.0561,149.7724,150.0561,17644.0
2022-10-25 13:30:00,163.99,164.32,163.98,164.2,19285.0,150.0836,150.3856,150.0744,150.2757,19285.0
2022-10-25 13:35:00,164.22,164.25,164.0,164.02,28566.0,150.294,150.3215,150.0927,150.111,28566.0
2022-10-25 13:40:00,164.04,164.17,163.98,164.16,25628.0,150.1293,150.2483,150.0744,150.2391,25628.0
2022-10-25 13:45:00,164.14,164.18,163.86,164.08,21888.0,150.2208,150.2574,149.9646,150.1659,21888.0
2022-10-25 13:50:00,164.05,164.37,164.01,164.31,20611.0,150.1385,150.4313,150.1019,150.3764,20611.0
2022-10-25 13:55:00,164.35,164.75,164.31,164.68,19823.0,150.413,150.7791,150.3764,150.715,19823.0
2022-10-25 14:00:00,164.71,165.18,164.68,165.09,24203.0,150.7425,151.1726,150.715,151.0903,24203.0
2022-10-25 14:05:00,165.09,165.43,165.03,165.3,16070.0,151.0903,151.4014,151.0354,151.2825,16070.0
2022-10-25 14:10:00,165.24,165.32,164.89,164.89,18349.0,151.2275,151.3008,150.9072,150.9072,18349.0
2022-10-25 14:15:00,164.89,165.16,164.76,164.87,23933.0,150.9072,151.1543,150.7883,150.8889,23933.0
2022-10-25 14:20:00,164.86,165.09,164.68,165.06,19045.0,150.8798,151.0903,150.715,151.0628,19045.0
2022-10-25 14:25:00,165.09,165.16,164.91,165.14,21109.0,151.0903,151.1543,150.9255,151.136,21109.0
2022-10-25 14:30:00,165.13,165.43,165.07,165.4,38826.0,151.1269,151.4014,151.072,151.374,38826.0
2022-10-25 14:35:00,165.42,165.59,165.27,165.59,36783.0,151.3923,151.5479,151.255,151.5479,36783.0
2022-10-25 14:40:00,165.55,165.59,165.16,165.16,29277.0,151.5113,151.5479,151.1543,151.1543,29277.0
2022-10-25 14:45:00,165.2,165.55,165.12,165.53,26542.0,151.1909,151.5113,151.1177,151.493,26542.0
2022-10-25 14:50:00,165.55,165.67,165.48,165.61,28607.0,151.5113,151.6211,151.4472,151.5662,28607.0
2022-10-25 14:55:00,165.59,165.7,165.42,165.42,24621.0,151.5479,151.6485,151.3923,151.3923,24621.0
2022-10-25 15:00:00,165.45,165.59,165.28,165.56,20441.0,151.4197,151.5479,151.2642,151.5204,20441.0
2022-10-25 15:05:00,165.56,165.98,165.54,165.89,32929.0,151.5204,151.9048,151.5021,151.8224,32929.0
2022-10-25 15:10:00,165.9,166.2,165.87,166.06,40166.0,151.8316,152.1061,151.8041,151.978,40166.0
2022-10-25 15:15:00,166.06,166.06,165.78,165.83,28238.0,151.978,151.978,151.7218,151.7675,28238.0
2022-10-25 15:20:00,165.83,165.93,165.74,165.88,31128.0,151.7675,151.859,151.6851,151.8133,31128.0
2022-10-25 15:25:00,165.88,165.96,165.8,165.93,28450.0,151.8133,151.8865,151.7401,151.859,28450.0
2022-10-25 15:30:00,165.94,166.19,165.86,165.98,35992.0,151.8682,152.097,151.795,151.9048,35992.0
2022-10-25 15:35:00,165.96,166.08,165.91,166.08,37682.0,151.8865,151.9963,151.8407,151.9963,37682.0
2022-10-25 15:40:00,166.08,166.23,166.01,166.19,45917.0,151.9963,152.1336,151.9323,152.097,45917.0
2022-10-25 15:45:00,166.17,166.31,165.95,166.27,84459.0,152.0787,152.2068,151.8773,152.1702,84459.0
2022-10-25 15:50:00,166.25,166.26,165.65,165.65,110798.0,152.1519,152.1611,151.6028,151.6028,110798.0
2022-10-25 15:55:00,165.67,165.92,165.62,165.92,217272.0,151.6211,151.8499,151.5753,151.8499,217272.0
2022-10-26 09:30:00,167.84,168.25,167.42,167.76,65153.0,153.6071,153.9823,153.2227,153.5339,65153.0
2022-10-26 09:35:00,167.92,169.35,167.44,169.23,42034.0,153.6803,154.989,153.241,154.8792,42034.0
2022-10-26 09:40:00,169.26,169.35,167.06,167.46,57556.0,154.9067,154.989,152.8932,153.2593,57556.0
2022-10-26 09:45:00,167.45,167.78,166.6,166.87,32222.0,153.2501,153.5522,152.4722,152.7193,32222.0
2022-10-26 09:50:00,166.74,166.9,165.66,165.9,18604.0,152.6003,152.7468,151.6119,151.8316,18604.0
2022-10-26 09:55:00,165.77,166.27,165.32,165.68,16903.0,151.7126,152.1702,151.3008,151.6302,16903.0
2022-10-26 10:00:00,165.69,167.11,165.67,166.22,21261.0,151.6394,152.939,151.6211,152.1244,21261.0
2022-10-26 10:05:00,166.23,167.18,166.0,167.17,23155.0,152.1336,153.003,151.9231,152.9939,23155.0
2022-10-26 10:10:00,167.09,167.38,166.71,167.28,23839.0,152.9207,153.1861,152.5729,153.0946,23839.0
2022-10-26 10:15:00,167.36,168.0,166.97,167.9,39127.0,153.1678,153.7535,152.8108,153.662,39127.0
2022-10-26 10:20:00,167.89,167.98,167.57,167.63,27518.0,153.6528,153.7352,153.36,153.4149,27518.0
2022-10-26 10:25:00,167.69,168.2,167.44,168.07,26429.0,153.4698,153.9365,153.241,153.8176,26429.0
2022-10-26 10:30:00,168.07,168.15,167.34,167.58,25274.0,153.8176,153.8908,153.1495,153.3691,25274.0
2022-10-26 10:35:00,167.6,167.95,167.5,167.88,22687.0,153.3874,153.7077,153.2959,153.6437,22687.0
2022-10-26 10:40:00,167.83,168.39,167.82,168.39,20298.0,153.5979,154.1104,153.5888,154.1104,20298.0
2022-10-26 10:45:00,168.29,168.56,168.22,168.34,23178.0,154.0189,154.266,153.9548,154.0647,23178.0
2022-10-26 10:50:00,168.26,168.42,168.04,168.19,22018.0,153.9915,154.1379,153.7901,153.9274,22018.0
2022-10-26 10:55:00,168.18,168.42,167.81,167.86,24463.0,153.9182,154.1379,153.5796,153.6254,24463.0
2022-10-26 11:00:00,167.86,168.9,167.84,168.69,32393.0,153.6254,154.5772,153.6071,154.385,32393.0
2022-10-26 11:05:00,168.7,168.98,168.54,168.75,42569.0,154.3941,154.6504,154.2477,154.4399,42569.0
2022-10-26 11:10:00,168.77,169.14,168.73,169.09,15708.0,154.4582,154.7968,154.4216,154.7511,15708.0
2022-10-26 11:15:00,169.09,169.23,168.85,168.93,45513.0,154.7511,154.8792,154.5314,154.6046,45513.0
2022-10-26 11:20:00,168.93,169.03,168.58,168.75,26762.0,154.6046,154.6962,154.2843,154.4399,26762.0
2022-10-26 11:25:00,168.75,169.2,168.75,168.98,33733.0,154.4399,154.8517,154.4399,154.6504,33733.0
2022-10-26 11:30:00,168.97,169.61,168.91,169.59,23567.0,154.6412,155.227,154.5863,155.2087,23567.0
2022-10-26 11:35:00,169.6,169.7,169.36,169.52,43115.0,155.2178,155.3093,154.9982,155.1446,43115.0
2022-10-26 11:40:00,169.52,170.11,169.42,169.95,53667.0,155.1446,155.6846,155.0531,155.5381,53667.0
2022-10-26 11:45:00,169.98,170.04,169.69,169.83,28684.0,155.5656,155.6205,155.3002,155.4283,28684.0
2022-10-26 11:50:00,169.85,169.92,169.44,169.61,26805.0,155.4466,155.5107,155.0714,155.227,26805.0
2022-10-26 11:55:00,169.64,170.12,169.53,170.09,42413.0,155.2544,155.6937,155.1538,155.6663,42413.0
2022-10-26 12:00:00,170.09,170.75,170.07,170.7,29095.0,155.6663,156.2703,155.648,156.2245,29095.0
2022-10-26 12:05:00,170.74,170.75,170.19,170.36,24749.0,156.2611,156.2703,155.7578,155.9134,24749.0
2022-10-26 12:10:00,170.36,170.56,169.74,169.87,34624.0,155.9134,156.0964,155.3459,155.4649,34624.0
2022-10-26 12:15:00,169.9,169.96,169.46,169.78,37077.0,155.4924,155.5473,155.0897,155.3826,37077.0
2022-10-26 12:20:00,169.85,170.17,169.85,170.0,20422.0,155.4466,155.7395,155.4466,155.5839,20422.0
2022-10-26 12:25:00,170.04,170.08,169.53,169.53,13738.0,155.6205,155.6571,155.1538,155.1538,13738.0
2022-10-26 12:30:00,169.55,169.69,169.46,169.47,11878.0,155.1721,155.3002,155.0897,155.0988,11878.0
2022-10-26 12:35:00,169.47,169.55,169.28,169.32,14656.0,155.0988,155.1721,154.925,154.9616,14656.0
2022-10-26 12:40:00,169.36,169.36,168.9,168.9,15104.0,154.9982,154.9982,154.5772,154.5772,15104.0
2022-10-26 12:45:00,168.85,168.96,168.48,168.48,21974.0,154.5314,154.6321,154.1928,154.1928,21974.0
2022-10-26 12:50:00,168.49,168.65,168.27,168.35,13957.0,154.2019,154.3484,154.0006,154.0738,13957.0
2022-10-26 12:55:00,168.38,168.38,167.77,167.9,18518.0,154.1013,154.1013,153.543,153.662,18518.0
2022-10-26 13:00:00,167.9,168.26,167.58,168.01,21763.0,153.662,153.9915,153.3691,153.7627,21763.0
2022-10-26 13:05:00,168.01,168.12,167.8,167.84,20952.0,153.7627,153.8633,153.5705,153.6071,20952.0
2022-10-26 13:10:00,167.91,168.01,167.46,167.53,14693.0,153.6711,153.7627,153.2593,153.3234,14693.0
2022-10-26 13:15:00,167.58,167.73,167.38,167.71,13546.0,153.3691,153.5064,153.1861,153.4881,13546.0
2022-10-26 13:20:00,167.7,167.88,167.45,167.56,15354.0,153.4789,153.6437,153.2501,153.3508,15354.0
2022-10-26 13:25:00,167.56,167.62,167.38,167.41,9330.0,153.3508,153.4057,153.1861,153.2135,9330.0
2022-10-26 13:30:00,167.48,167.51,167.3,167.38,17029.0,153.2776,153.3051,153.1129,153.1861,17029.0
2022-10-26 13:35:00,167.3,167.75,167.3,167.74,11938.0,153.1129,153.5247,153.1129,153.5155,11938.0
2022-10-26 13:40:00,167.74,167.81,167.62,167.68,11058.0,153.5155,153.5796,153.4057,153.4606,11058.0
2022-10-26 13:45:00,167.63,167.7,167.51,167.52,9012.0,153.4149,153.4789,153.3051,153.3142,9012.0
2022-10-26 13:50:00,167.49,168.0,167.49,167.87,16979.0,153.2867,153.7535,153.2867,153.6345,16979.0
2022-10-26 13:55:00,167.88,168.0,167.79,167.89,9877.0,153.6437,153.7535,153.5613,153.6528,9877.0
2022-10-26 14:00:00,167.88,168.12,167.88,168.05,12977.0,153.6437,153.8633,153.6437,153.7993,12977.0
2022-10-26 14:05:00,168.05,168.08,167.87,167.96,9229.0,153.7993,153.8267,153.6345,153.7169,9229.0
2022-10-26 14:10:00,167.93,168.08,167.7,167.7,12798.0,153.6894,153.8267,153.4789,153.4789,12798.0
2022-10-26 14:15:00,167.72,167.72,167.41,167.45,21355.0,153.4972,153.4972,153.2135,153.2501,21355.0
2022-10-26 14:20:00,167.34,167.38,166.87,166.96,19624.0,153.1495,153.1861,152.7193,152.8017,19624.0
2022-10-26 14:25:00,166.93,167.09,166.78,166.94,40405.0,152.7742,152.9207,152.637,152.7834,40405.0
2022-10-26 14:30:00,166.98,167.06,166.82,166.89,21041.0,152.82,152.8932,152.6736,152.7376,21041.0
2022-10-26 14:35:00,166.89,167.38,166.88,167.38,24609.0,152.7376,153.1861,152.7285,153.1861,24609.0
2022-10-26 14:40:00,167.32,167.36,166.88,166.88,22363.0,153.1312,153.1678,152.7285,152.7285,22363.0
2022-10-26 14:45:00,166.87,167.03,166.65,166.91,15223.0,152.7193,152.8658,152.518,152.7559,15223.0
2022-10-26 14:50:00,166.81,166.82,166.59,166.79,12789.0,152.6644,152.6736,152.4631,152.6461,12789.0
2022-10-26 14:55:00,166.79,166.97,166.62,166.73,13324.0,152.6461,152.8108,152.4905,152.5912,13324.0
2022-10-26 15:00:00,166.72,166.72,166.27,166.29,20110.0,152.582,152.582,152.1702,152.1885,20110.0
2022-10-26 15:05:00,166.31,166.54,166.3,166.5,14545.0,152.2068,152.4173,152.1977,152.3807,14545.0
2022-10-26 15:10:00,166.48,166.52,166.3,166.5,18009.0,152.3624,152.399,152.1977,152.3807,18009.0
2022-10-26 15:15:00,166.5,166.77,166.36,166.71,22538.0,152.3807,152.6278,152.2526,152.5729,22538.0
2022-10-26 15:20:00,166.73,166.73,166.49,166.52,20633.0,152.5912,152.5912,152.3715,152.399,20633.0
2022-10-26 15:25:00,166.51,166.83,166.46,166.82,23615.0,152.3899,152.6827,152.3441,152.6736,23615.0
2022-10-26 15:30:00,166.78,166.89,166.67,166.68,23276.0,152.637,152.7376,152.5363,152.5454,23276.0
2022-10-26 15:35:00,166.71,166.77,166.51,166.69,24954.0,152.5729,152.6278,152.3899,152.5546,24954.0
2022-10-26 15:40:00,166.69,167.04,166.68,166.83,37601.0,152.5546,152.8749,152.5454,152.6827,37601.0
2022-10-26 15:45:00,166.81,167.2,166.8,167.2,51187.0,152.6644,153.0213,152.6553,153.0213,51187.0
2022-10-26 15:50:00,167.15,167.15,166.69,166.89,89356.0,152.9756,152.9756,152.5546,152.7376,89356.0
2022-10-26 15:55:00,166.86,166.94,166.62,166.81,177266.0,152.7102,152.7834,152.4905,152.6644,177266.0
2022-10-27 09:30:00,168.22,170.3,168.22,169.13,88653.0,153.9548,155.8585,153.9548,154.7877,88653.0
2022-10-27 09:35:00,168.99,169.49,168.68,169.0,26977.0,154.6595,155.1171,154.3758,154.6687,26977.0
2022-10-27 09:40:00,168.91,169.13,168.0,168.96,28364.0,154.5863,154.7877,153.7535,154.6321,28364.0
2022-10-27 09:45:00,169.01,169.02,167.5,167.5,16539.0,154.6779,154.687,153.2959,153.2959,16539.0
2022-10-27 09:50:00,167.53,167.71,166.89,167.11,28579.0,153.3234,153.4881,152.7376,152.939,28579.0
2022-10-27 09:55:00,167.15,167.29,166.8,167.06,26033.0,152.9756,153.1037,152.6553,152.8932,26033.0
2022-10-27 10:00:00,167.16,168.51,167.13,168.51,29429.0,152.9847,154.2203,152.9573,154.2203,29429.0
2022-10-27 10:05:00,168.5,169.24,168.44,168.5,27093.0,154.2111,154.8883,154.1562,154.2111,27093.0
2022-10-27 10:10:00,168.5,169.5,168.2,169.43,29912.0,154.2111,155.1263,153.9365,155.0622,29912.0
2022-10-27 10:15:00,169.35,169.66,169.2,169.53,32742.0,154.989,155.2727,154.8517,155.1538,32742.0
2022-10-27 10:20:00,169.53,169.89,169.43,169.59,25142.0,155.1538,155.4832,155.0622,155.2087,25142.0
2022-10-27 10:25:00,169.72,169.99,169.51,169.69,18327.0,155.3276,155.5747,155.1355,155.3002,18327.0
2022-10-27 10:30:00,169.72,169.93,169.48,169.57,31616.0,155.3276,155.5198,155.108,155.1904,31616.0
2022-10-27 10:35:00,169.51,169.53,169.0,169.03,37546.0,155.1355,155.1538,154.6687,154.6962,37546.0
2022-10-27 10:40:00,169.04,169.42,168.92,169.27,20838.0,154.7053,155.0531,154.5955,154.9158,20838.0
2022-10-27 10:45:00,169.27,169.7,169.08,169.47,31690.0,154.9158,155.3093,154.7419,155.0988,31690.0
2022-10-27 10:50:00,169.42,169.82,169.42,169.7,12123.0,155.0531,155.4192,155.0531,155.3093,12123.0
2022-10-27 10:55:00,169.62,169.66,168.8,168.8,11084.0,155.2361,155.2727,154.4857,154.4857,11084.0
2022-10-27 11:00:00,168.79,169.3,168.66,169.24,10217.0,154.4765,154.9433,154.3575,154.8883,10217.0
2022-10-27 11:05:00,169.24,169.31,168.81,169.23,9795.0,154.8883,154.9524,154.4948,154.8792,9795.0
2022-10-27 11:10:00,169.2,169.37,168.82,169.06,13731.0,154.8517,155.0073,154.504,154.7236,13731.0
2022-10-27 11:15:00,169.03,169.13,168.5,168.66,11280.0,154.6962,154.7877,154.2111,154.3575,11280.0
2022-10-27 11:20:00,168.69,169.07,168.59,168.92,8108.0,154.385,154.7328,154.2935,154.5955,8108.0
2022-10-27 11:25:00,169.0,169.05,168.58,168.71,9972.0,154.6687,154.7145,154.2843,154.4033,9972.0
2022-10-27 11:30:00,168.68,169.13,168.41,169.02,13574.0,154.3758,154.7877,154.1287,154.687,13574.0
2022-10-27 11:35:00,168.92,169.25,168.49,168.54,10942.0,154.5955,154.8975,154.2019,154.2477,10942.0
2022-10-27 11:40:00,168.55,168.9,168.48,168.79,5673.0,154.2569,154.5772,154.1928,154.4765,5673.0
2022-10-27 11:45:00,168.68,168.96,168.48,168.88,12076.0,154.3758,154.6321,154.1928,154.5589,12076.0
2022-10-27 11:50:00,168.81,168.87,168.59,168.74,36134.0,154.4948,154.5497,154.2935,154.4307,36134.0
2022-10-27 11:55:00,168.67,168.76,168.45,168.54,7095.0,154.3667,154.4491,154.1653,154.2477,7095.0
2022-10-27 12:00:00,168.51,169.0,168.44,168.8,12630.0,154.2203,154.6687,154.1562,154.4857,12630.0
2022-10-27 12:05:00,168.83,168.91,168.66,168.67,7976.0,154.5131,154.5863,154.3575,154.3667,7976.0
2022-10-27 12:10:00,168.55,168.66,168.37,168.51,9635.0,154.2569,154.3575,154.0921,154.2203,9635.0
2022-10-27 12:15:00,168.46,168.65,168.07,168.09,15152.0,154.1745,154.3484,153.8176,153.8359,15152.0
2022-10-27 12:20:00,168.09,168.15,167.66,168.04,21678.0,153.8359,153.8908,153.4423,153.7901,21678.0
2022-10-27 12:25:00,168.04,168.05,167.53,167.6,27854.0,153.7901,153.7993,153.3234,153.3874,27854.0
2022-10-27 12:30:00,167.52,167.96,167.52,167.95,10741.0,153.3142,153.7169,153.3142,153.7077,10741.0
2022-10-27 12:35:00,167.98,168.24,167.9,167.92,12156.0,153.7352,153.9731,153.662,153.6803,12156.0
2022-10-27 12:40:00,168.0,168.15,167.74,167.78,15762.0,153.7535,153.8908,153.5155,153.5522,15762.0
2022-10-27 12:45:00,167.7,167.97,167.49,167.74,11175.0,153.4789,153.726,153.2867,153.5155,11175.0
2022-10-27 12:50:00,167.83,168.12,167.79,168.01,14396.0,153.5979,153.8633,153.5613,153.7627,14396.0
2022-10-27 12:55:00,168.02,168.52,167.95,168.36,18195.0,153.7718,154.2294,153.7077,154.083,18195.0
2022-10-27 13:00:00,168.38,168.4,168.11,168.28,10444.0,154.1013,154.1196,153.8542,154.0098,10444.0
2022-10-27 13:05:00,168.4,168.76,168.35,168.7,10605.0,154.1196,154.4491,154.0738,154.3941,10605.0
2022-10-27 13:10:00,168.73,168.75,168.43,168.51,11417.0,154.4216,154.4399,154.147,154.2203,11417.0
2022-10-27 13:15:00,168.43,168.58,168.11,168.58,9692.0,154.147,154.2843,153.8542,154.2843,9692.0
2022-10-27 13:20:00,168.58,168.79,168.51,168.53,9719.0,154.2843,154.4765,154.2203,154.2386,9719.0
2022-10-27 13:25:00,168.5,168.5,168.32,168.38,10480.0,154.2111,154.2111,154.0464,154.1013,10480.0
2022-10-27 13:30:00,168.38,168.4,168.23,168.23,7187.0,154.1013,154.1196,153.964,153.964,7187.0
2022-10-27 13:35:00,168.28,168.28,168.11,168.16,12668.0,154.0098,154.0098,153.8542,153.8999,12668.0
2022-10-27 13:40:00,168.07,168.29,168.04,168.13,11273.0,153.8176,154.0189,153.7901,153.8725,11273.0
2022-10-27 13:45:00,168.14,168.24,167.96,168.01,8439.0,153.8816,153.9731,153.7169,153.7627,8439.0
2022-10-27 13:50:00,167.97,168.41,167.87,168.39,24291.0,153.726,154.1287,153.6345,154.1104,24291.0
2022-10-27 13:55:00,168.41,168.42,167.99,168.02,8148.0,154.1287,154.1379,153.7443,153.7718,8148.0
2022-10-27 14:00:00,168.06,168.1,167.84,167.86,6297.0,153.8084,153.845,153.6071,153.6254,6297.0
2022-10-27 14:05:00,167.86,167.87,167.5,167.51,9713.0,153.6254,153.6345,153.2959,153.3051,9713.0
2022-10-27 14:10:00,167.53,167.6,167.37,167.47,12055.0,153.3234,153.3874,153.1769,153.2684,12055.0
2022-10-27 14:15:00,167.47,167.54,167.31,167.5,10692.0,153.2684,153.3325,153.122,153.2959,10692.0
2022-10-27 14:20:00,167.49,167.76,167.41,167.73,23000.0,153.2867,153.5339,153.2135,153.5064,23000.0
2022-10-27 14:25:00,167.77,167.78,167.6,167.74,4968.0,153.543,153.5522,153.3874,153.5155,4968.0
2022-10-27 14:30:00,167.68,167.79,167.54,167.78,8679.0,153.4606,153.5613,153.3325,153.5522,8679.0
2022-10-27 14:35:00,167.77,167.9,167.7,167.85,10835.0,153.543,153.662,153.4789,153.6162,10835.0
2022-10-27 14:40:00,167.87,168.11,167.8,168.0,18070.0,153.6345,153.8542,153.5705,153.7535,18070.0
2022-10-27 14:45:00,168.02,168.19,167.95,168.0,11647.0,153.7718,153.9274,153.7077,153.7535,11647.0
2022-10-27 14:50:00,168.0,168.19,167.98,168.12,10122.0,153.7535,153.9274,153.7352,153.8633,10122.0
2022-10-27 14:55:00,168.12,168.12,167.78,167.84,11450.0,153.8633,153.8633,153.5522,153.6071,11450.0
2022-10-27 15:00:00,167.87,168.31,167.84,168.19,14345.0,153.6345,154.0372,153.6071,153.9274,14345.0
2022-10-27 15:05:00,168.18,168.27,167.65,167.69,12820.0,153.9182,154.0006,153.4332,153.4698,12820.0
2022-10-27 15:10:00,167.68,168.19,167.67,168.04,13419.0,153.4606,153.9274,153.4515,153.7901,13419.0
2022-10-27 15:15:00,168.04,168.23,167.99,168.1,13195.0,153.7901,153.964,153.7443,153.845,13195.0
2022-10-27 15:20:00,168.06,168.22,168.01,168.22,18732.0,153.8084,153.9548,153.7627,153.9548,18732.0
2022-10-27 15:25:00,168.2,168.22,167.94,168.18,11839.0,153.9365,153.9548,153.6986,153.9182,11839.0
2022-10-27 15:30:00,168.19,168.5,168.09,168.33,23255.0,153.9274,154.2111,153.8359,154.0555,23255.0
2022-10-27 15:35:00,168.33,168.37,168.08,168.14,18680.0,154.0555,154.0921,153.8267,153.8816,18680.0
2022-10-27 15:40:00,168.12,168.26,168.05,168.08,23201.0,153.8633,153.9915,153.7993,153.8267,23201.0
2022-10-27 15:45:00,168.01,168.13,167.85,167.91,35141.0,153.7627,153.8725,153.6162,153.6711,35141.0
2022-10-27 15:50:00,167.91,167.99,167.01,167.05,70707.0,153.6711,153.7443,152.8475,152.8841,70707.0
2022-10-27 15:55:00,167.06,167.2,166.86,167.18,231138.0,152.8932,153.0213,152.7102,153.003,231138.0
2022-10-28 09:30:00,166.26,166.35,165.18,165.85,66900.0,152.1611,152.2434,151.1726,151.7858,66900.0
2022-10-28 09:35:00,165.88,166.05,164.02,164.23,160493.0,151.8133,151.9689,150.111,150.3032,160493.0
2022-10-28 09:40:00,164.24,165.4,164.24,164.25,70233.0,150.3124,151.374,150.3124,150.3215,70233.0
2022-10-28 09:45:00,164.25,165.37,164.09,165.37,87959.0,150.3215,151.3465,150.1751,151.3465,87959.0
2022-10-28 09:50:00,165.32,165.35,164.38,164.38,50100.0,151.3008,151.3282,150.4405,150.4405,50100.0
2022-10-28 09:55:00,164.28,164.96,164.09,164.3,33825.0,150.349,150.9713,150.1751,150.3673,33825.0
2022-10-28 10:00:00,164.27,164.69,163.04,163.31,66989.0,150.3398,150.7242,149.2141,149.4612,66989.0
2022-10-28 10:05:00,163.38,163.95,163.38,163.71,36842.0,149.5253,150.0469,149.5253,149.8273,36842.0
2022-10-28 10:10:00,163.83,164.2,163.24,164.19,78417.0,149.9371,150.2757,149.3972,150.2666,78417.0
2022-10-28 10:15:00,164.26,164.96,164.02,164.62,29623.0,150.3307,150.9713,150.111,150.6601,29623.0
2022-10-28 10:20:00,164.73,164.94,164.4,164.92,12397.0,150.7608,150.953,150.4588,150.9347,12397.0
2022-10-28 10:25:00,164.9,165.57,164.9,165.29,21962.0,150.9164,151.5296,150.9164,151.2733,21962.0
2022-10-28 10:30:00,165.4,165.84,165.36,165.55,19808.0,151.374,151.7767,151.3374,151.5113,19808.0
2022-10-28 10:35:00,165.56,165.66,165.16,165.52,14735.0,151.5204,151.6119,151.1543,151.4838,14735.0
2022-10-28 10:40:00,165.54,165.59,165.11,165.32,25009.0,151.5021,151.5479,151.1086,151.3008,25009.0
2022-10-28 10:45:00,165.34,165.86,165.25,165.74,15208.0,151.3191,151.795,151.2367,151.6851,15208.0
2022-10-28 10:50:00,165.76,166.06,165.72,165.99,24506.0,151.7035,151.978,151.6668,151.9139,24506.0
2022-10-28 10:55:00,165.95,166.01,165.72,165.72,17815.0,151.8773,151.9323,151.6668,151.6668,17815.0
2022-10-28 11:00:00,165.75,166.01,165.62,165.8,34520.0,151.6943,151.9323,151.5753,151.7401,34520.0
2022-10-28 11:05:00,165.8,166.01,165.25,165.91,29418.0,151.7401,151.9323,151.2367,151.8407,29418.0
2022-10-28 11:10:00,165.9,166.15,165.63,165.96,16930.0,151.8316,152.0604,151.5845,151.8865,16930.0
2022-10-28 11:15:00,165.87,165.94,165.57,165.8,10639.0,151.8041,151.8682,151.5296,151.7401,10639.0
2022-10-28 11:20:00,165.78,165.96,165.56,165.75,21204.0,151.7218,151.8865,151.5204,151.6943,21204.0
2022-10-28 11:25:00,165.66,165.8,165.37,165.68,12898.0,151.6119,151.7401,151.3465,151.6302,12898.0
2022-10-28 11:30:00,165.68,166.0,165.53,165.64,13435.0,151.6302,151.9231,151.493,151.5936,13435.0
2022-10-28 11:35:00,165.65,166.09,165.5,165.97,12345.0,151.6028,152.0055,151.4655,151.8956,12345.0
2022-10-28 11:40:00,165.97,166.43,165.97,166.33,11006.0,151.8956,152.3166,151.8956,152.2251,11006.0
2022-10-28 11:45:00,166.28,166.37,165.98,166.02,19707.0,152.1794,152.2617,151.9048,151.9414,19707.0
2022-10-28 11:50:00,166.03,166.27,165.89,165.97,11396.0,151.9506,152.1702,151.8224,151.8956,11396.0
2022-10-28 11:55:00,166.0,166.05,165.72,165.8,8194.0,151.9231,151.9689,151.6668,151.7401,8194.0
2022-10-28 12:00:00,165.74,165.79,165.37,165.38,19847.0,151.6851,151.7309,151.3465,151.3557,19847.0
2022-10-28 12:05:00,165.43,165.48,165.11,165.34,13051.0,151.4014,151.4472,151.1086,151.3191,13051.0
2022-10-28 12:10:00,165.28,165.65,165.28,165.63,8291.0,151.2642,151.6028,151.2642,151.5845,8291.0
2022-10-28 12:15:00,165.67,165.94,165.67,165.84,6004.0,151.6211,151.8682,151.6211,151.7767,6004.0
2022-10-28 12:20:00,165.85,166.17,165.8,166.16,8079.0,151.7858,152.0787,151.7401,152.0695,8079.0
2022-10-28 12:25:00,166.08,166.25,166.05,166.16,7437.0,151.9963,152.1519,151.9689,152.0695,7437.0
2022-10-28 12:30:00,166.2,166.5,166.19,166.44,14027.0,152.1061,152.3807,152.097,152.3258,14027.0
2022-10-28 12:35:00,166.49,166.71,166.39,166.4,13011.0,152.3715,152.5729,152.28,152.2892,13011.0
2022-10-28 12:40:00,166.34,166.4,166.14,166.32,8673.0,152.2343,152.2892,152.0512,152.216,8673.0
2022-10-28 12:45:00,166.28,166.44,166.09,166.4,12327.0,152.1794,152.3258,152.0055,152.2892,12327.0
2022-10-28 12:50:00,166.38,166.8,166.35,166.77,9464.0,152.2709,152.6553,152.2434,152.6278,9464.0
2022-10-28 12:55:00,166.74,166.84,166.64,166.77,7020.0,152.6003,152.6919,152.5088,152.6278,7020.0
2022-10-28 13:00:00,166.81,166.86,166.74,166.85,5629.0,152.6644,152.7102,152.6003,152.701,5629.0
2022-10-28 13:05:00,166.87,167.17,166.85,167.0,8555.0,152.7193,152.9939,152.701,152.8383,8555.0
2022-10-28 13:10:00,167.03,167.2,166.97,167.05,12962.0,152.8658,153.0213,152.8108,152.8841,12962.0
2022-10-28 13:15:00,167.04,167.05,166.82,166.84,17504.0,152.8749,152.8841,152.6736,152.6919,17504.0
2022-10-28 13:20:00,166.81,166.95,166.77,166.95,15022.0,152.6644,152.7925,152.6278,152.7925,15022.0
2022-10-28 13:25:00,166.91,166.94,166.79,166.84,8832.0,152.7559,152.7834,152.6461,152.6919,8832.0
2022-10-28 13:30:00,166.9,166.93,166.75,166.84,7160.0,152.7468,152.7742,152.6095,152.6919,7160.0
2022-10-28 13:35:00,166.9,167.09,166.86,167.05,17771.0,152.7468,152.9207,152.7102,152.8841,17771.0
2022-10-28 13:40:00,167.07,167.11,166.8,166.9,14216.0,152.9024,152.939,152.6553,152.7468,14216.0
2022-10-28 13:45:00,166.88,166.92,166.62,166.68,12224.0,152.7285,152.7651,152.4905,152.5454,12224.0
2022-10-28 13:50:00,166.7,167.06,166.65,167.05,36078.0,152.5637,152.8932,152.518,152.8841,36078.0
2022-10-28 13:55:00,166.73,166.85,166.36,166.45,13857.0,152.5912,152.701,152.2526,152.3349,13857.0
2022-10-28 14:00:00,166.51,166.69,166.34,166.48,5665.0,152.3899,152.5546,152.2343,152.3624,5665.0
2022-10-28 14:05:00,166.5,166.68,166.48,166.58,5540.0,152.3807,152.5454,152.3624,152.4539,5540.0
2022-10-28 14:10:00,166.54,166.64,166.46,166.56,12135.0,152.4173,152.5088,152.3441,152.4356,12135.0
2022-10-28 14:15:00,166.52,166.65,166.48,166.55,22822.0,152.399,152.518,152.3624,152.4265,22822.0
2022-10-28 14:20:00,166.56,166.92,166.53,166.83,9637.0,152.4356,152.7651,152.4082,152.6827,9637.0
2022-10-28 14:25:00,166.82,166.84,166.68,166.68,6661.0,152.6736,152.6919,152.5454,152.5454,6661.0
2022-10-28 14:30:00,166.73,167.05,166.48,167.01,41527.0,152.5912,152.8841,152.3624,152.8475,41527.0
2022-10-28 14:35:00,167.0,167.05,166.8,166.98,23166.0,152.8383,152.8841,152.6553,152.82,23166.0
2022-10-28 14:40:00,166.96,167.14,166.9,167.04,24257.0,152.8017,152.9664,152.7468,152.8749,24257.0
2022-10-28 14:45:00,167.04,167.44,167.04,167.43,26358.0,152.8749,153.241,152.8749,153.2318,26358.0
2022-10-28 14:50:00,167.5,167.73,167.39,167.56,15910.0,153.2959,153.5064,153.1952,153.3508,15910.0
2022-10-28 14:55:00,167.6,167.74,167.54,167.61,9873.0,153.3874,153.5155,153.3325,153.3966,9873.0
2022-10-28 15:00:00,167.61,167.88,167.5,167.7,19916.0,153.3966,153.6437,153.2959,153.4789,19916.0
2022-10-28 15:05:00,167.66,167.84,167.59,167.83,11430.0,153.4423,153.6071,153.3783,153.5979,11430.0
2022-10-28 15:10:00,167.83,167.94,167.6,167.6,11764.0,153.5979,153.6986,153.3874,153.3874,11764.0
2022-10-28 15:15:00,167.56,167.59,167.33,167.34,13445.0,153.3508,153.3783,153.1403,153.1495,13445.0
2022-10-28 15:20:00,167.37,167.43,167.18,167.37,10900.0,153.1769,153.2318,153.003,153.1769,10900.0
2022-10-28 15:25:00,167.4,167.68,167.4,167.62,15232.0,153.2044,153.4606,153.2044,153.4057,15232.0
2022-10-28 15:30:00,167.58,167.69,167.46,167.64,22467.0,153.3691,153.4698,153.2593,153.424,22467.0
2022-10-28 15:35:00,167.66,167.71,167.51,167.69,19773.0,153.4423,153.4881,153.3051,153.4698,19773.0
2022-10-28 15:40:00,167.66,167.85,167.63,167.72,24132.0,153.4423,153.6162,153.4149,153.4972,24132.0
2022-10-28 15:45:00,167.71,167.76,167.52,167.66,35715.0,153.4881,153.5339,153.3142,153.4423,35715.0
2022-10-28 15:50:00,167.69,167.93,167.54,167.8,59251.0,153.4698,153.6894,153.3325,153.5705,59251.0
2022-10-28 15:55:00,167.8,167.83,167.48,167.5,167094.0,153.5705,153.5979,153.2776,153.2959,167094.0
2022-10-31 09:30:00,166.0,166.7,165.15,166.46,53186.0,151.9231,152.5637,151.1452,152.3441,53186.0
2022-10-31 09:35:00,166.72,167.36,166.44,166.75,21694.0,152.582,153.1678,152.3258,152.6095,21694.0
2022-10-31 09:40:00,166.91,167.08,166.53,166.72,25380.0,152.7559,152.9115,152.4082,152.582,25380.0
2022-10-31 09:45:00,166.65,166.65,165.85,166.0,16256.0,152.518,152.518,151.7858,151.9231,16256.0
2022-10-31 09:50:00,166.0,166.14,165.5,166.01,25136.0,151.9231,152.0512,151.4655,151.9323,25136.0
2022-10-31 09:55:00,166.12,166.45,165.82,166.0,14940.0,152.0329,152.3349,151.7584,151.9231,14940.0
2022-10-31 10:00:00,166.01,166.31,165.77,166.02,13189.0,151.9323,152.2068,151.7126,151.9414,13189.0
2022-10-31 10:05:00,165.93,165.98,165.5,165.78,13194.0,151.859,151.9048,151.4655,151.7218,13194.0
2022-10-31 10:10:00,165.65,166.0,165.35,165.9,26412.0,151.6028,151.9231,151.3282,151.8316,26412.0
2022-10-31 10:15:00,166.0,166.45,165.92,166.2,11688.0,151.9231,152.3349,151.8499,152.1061,11688.0
2022-10-31 10:20:00,166.26,166.42,165.69,165.75,9485.0,152.1611,152.3075,151.6394,151.6943,9485.0
2022-10-31 10:25:00,165.68,165.82,165.19,165.36,13280.0,151.6302,151.7584,151.1818,151.3374,13280.0
2022-10-31 10:30:00,165.29,165.47,165.03,165.03,12904.0,151.2733,151.438,151.0354,151.0354,12904.0
2022-10-31 10:35:00,165.01,165.19,164.87,164.93,23384.0,151.0171,151.1818,150.8889,150.9438,23384.0
2022-10-31 10:40:00,165.01,165.91,165.01,165.65,17780.0,151.0171,151.8407,151.0171,151.6028,17780.0
2022-10-31 10:45:00,165.74,166.0,165.34,165.39,13528.0,151.6851,151.9231,151.3191,151.3648,13528.0
2022-10-31 10:50:00,165.39,165.52,164.95,164.95,22658.0,151.3648,151.4838,150.9621,150.9621,22658.0
2022-10-31 10:55:00,164.92,165.06,164.63,164.81,17352.0,150.9347,151.0628,150.6693,150.834,17352.0
2022-10-31 11:00:00,164.73,165.39,164.7,165.13,20180.0,150.7608,151.3648,150.7333,151.1269,20180.0
2022-10-31 11:05:00,165.09,165.12,164.7,164.74,17036.0,151.0903,151.1177,150.7333,150.77,17036.0
2022-10-31 11:10:00,164.69,164.86,164.51,164.63,12800.0,150.7242,150.8798,150.5595,150.6693,12800.0
2022-10-31 11:15:00,164.68,165.05,164.43,164.8,18920.0,150.715,151.0537,150.4862,150.8249,18920.0
2022-10-31 11:20:00,164.8,165.03,164.57,165.01,21260.0,150.8249,151.0354,150.6144,151.0171,21260.0
2022-10-31 11:25:00,164.93,165.03,164.72,164.85,12061.0,150.9438,151.0354,150.7516,150.8706,12061.0
2022-10-31 11:30:00,164.85,164.96,164.67,164.96,18658.0,150.8706,150.9713,150.7059,150.9713,18658.0
2022-10-31 11:35:00,164.92,165.02,164.81,164.93,15580.0,150.9347,151.0262,150.834,150.9438,15580.0
2022-10-31 11:40:00,164.91,165.63,164.91,165.56,23638.0,150.9255,151.5845,150.9255,151.5204,23638.0
2022-10-31 11:45:00,165.56,165.6,165.37,165.44,16198.0,151.5204,151.557,151.3465,151.4106,16198.0
2022-10-31 11:50:00,165.5,165.75,165.48,165.72,19707.0,151.4655,151.6943,151.4472,151.6668,19707.0
2022-10-31 11:55:00,165.73,165.79,164.82,165.14,18721.0,151.676,151.7309,150.8432,151.136,18721.0
2022-10-31 12:00:00,165.09,165.2,164.82,164.88,17451.0,151.0903,151.1909,150.8432,150.8981,17451.0
2022-10-31 12:05:00,164.85,164.92,164.31,164.43,8484.0,150.8706,150.9347,150.3764,150.4862,8484.0
2022-10-31 12:10:00,164.43,164.97,164.41,164.87,13776.0,150.4862,150.9804,150.4679,150.8889,13776.0
2022-10-31 12:15:00,164.97,165.25,164.89,165.03,12575.0,150.9804,151.2367,150.9072,151.0354,12575.0
2022-10-31 12:20:00,164.91,164.96,164.66,164.66,10044.0,150.9255,150.9713,150.6967,150.6967,10044.0
2022-10-31 12:25:00,164.62,164.7,164.42,164.59,19233.0,150.6601,150.7333,150.4771,150.6327,19233.0
2022-10-31 12:30:00,164.55,164.66,164.29,164.33,34661.0,150.5961,150.6967,150.3581,150.3947,34661.0
2022-10-31 12:35:00,164.31,164.53,164.25,164.5,8555.0,150.3764,150.5778,150.3215,150.5503,8555.0
2022-10-31 12:40:00,164.52,164.53,164.14,164.25,10068.0,150.5686,150.5778,150.2208,150.3215,10068.0
2022-10-31 12:45:00,164.27,164.48,164.22,164.47,27219.0,150.3398,150.532,150.294,150.5228,27219.0
2022-10-31 12:50:00,164.5,164.75,164.25,164.27,16709.0,150.5503,150.7791,150.3215,150.3398,16709.0
2022-10-31 12:55:00,164.28,164.45,164.27,164.38,12972.0,150.349,150.5045,150.3398,150.4405,12972.0
2022-10-31 13:00:00,164.39,164.5,164.18,164.33,9008.0,150.4496,150.5503,150.2574,150.3947,9008.0
2022-10-31 13:05:00,164.19,164.61,164.19,164.47,10122.0,150.2666,150.651,150.2666,150.5228,10122.0
2022-10-31 13:10:00,164.53,164.6,164.28,164.46,11807.0,150.5778,150.6418,150.349,150.5137,11807.0
2022-10-31 13:15:00,164.45,164.61,164.3,164.58,14513.0,150.5045,150.651,150.3673,150.6235,14513.0
2022-10-31 13:20:00,164.52,164.92,164.52,164.68,33102.0,150.5686,150.9347,150.5686,150.715,33102.0
2022-10-31 13:25:00,164.65,164.73,164.29,164.64,39042.0,150.6876,150.7608,150.3581,150.6784,39042.0
2022-10-31 13:30:00,164.62,164.71,164.39,164.64,41311.0,150.6601,150.7425,150.4496,150.6784,41311.0
2022-10-31 13:35:00,164.68,164.88,164.61,164.61,11968.0,150.715,150.8981,150.651,150.651,11968.0
2022-10-31 13:40:00,164.63,164.67,164.37,164.43,46800.0,150.6693,150.7059,150.4313,150.4862,46800.0
2022-10-31 13:45:00,164.43,164.43,164.14,164.21,26547.0,150.4862,150.4862,150.2208,150.2849,26547.0
2022-10-31 13:50:00,164.21,164.37,164.17,164.34,18593.0,150.2849,150.4313,150.2483,150.4039,18593.0
2022-10-31 13:55:00,164.34,164.6,164.34,164.57,12679.0,150.4039,150.6418,150.4039,150.6144,12679.0
2022-10-31 14:00:00,164.5,164.65,164.39,164.54,10712.0,150.5503,150.6876,150.4496,150.5869,10712.0
2022-10-31 14:05:00,164.49,164.55,164.21,164.25,16868.0,150.5412,150.5961,150.2849,150.3215,16868.0
2022-10-31 14:10:00,164.2,164.4,164.05,164.37,36119.0,150.2757,150.4588,150.1385,150.4313,36119.0
2022-10-31 14:15:00,164.3,164.44,164.16,164.27,38607.0,150.3673,150.4954,150.2391,150.3398,38607.0
2022-10-31 14:20:00,164.21,164.43,164.21,164.39,22694.0,150.2849,150.4862,150.2849,150.4496,22694.0
2022-10-31 14:25:00,164.37,164.51,164.22,164.22,12672.0,150.4313,150.5595,150.294,150.294,12672.0
2022-10-31 14:30:00,164.25,164.49,164.14,164.43,21318.0,150.3215,150.5412,150.2208,150.4862,21318.0
2022-10-31 14:35:00,164.37,164.63,164.3,164.53,20742.0,150.4313,150.6693,150.3673,150.5778,20742.0
2022-10-31 14:40:00,164.53,164.66,164.47,164.57,17916.0,150.5778,150.6967,150.5228,150.6144,17916.0
2022-10-31 14:45:00,164.6,164.8,164.6,164.67,19160.0,150.6418,150.8249,150.6418,150.7059,19160.0
2022-10-31 14:50:00,164.7,164.71,164.52,164.58,14713.0,150.7333,150.7425,150.5686,150.6235,14713.0
2022-10-31 14:55:00,164.55,164.63,164.27,164.32,19180.0,150.5961,150.6693,150.3398,150.3856,19180.0
2022-10-31 15:00:00,164.33,164.35,164.17,164.27,56843.0,150.3947,150.413,150.2483,150.3398,56843.0
2022-10-31 15:05:00,164.24,164.53,164.21,164.33,21933.0,150.3124,150.5778,150.2849,150.3947,21933.0
2022-10-31 15:10:00,164.33,164.56,164.32,164.42,15861.0,150.3947,150.6052,150.3856,150.4771,15861.0
2022-10-31 15:15:00,164.44,164.45,164.18,164.44,23301.0,150.4954,150.5045,150.2574,150.4954,23301.0
2022-10-31 15:20:00,164.4,164.6,164.36,164.53,13677.0,150.4588,150.6418,150.4222,150.5778,13677.0
2022-10-31 15:25:00,164.52,164.67,164.49,164.67,17306.0,150.5686,150.7059,150.5412,150.7059,17306.0
2022-10-31 15:30:00,164.64,164.73,164.37,164.73,19438.0,150.6784,150.7608,150.4313,150.7608,19438.0
2022-10-31 15:35:00,164.75,164.89,164.67,164.87,28339.0,150.7791,150.9072,150.7059,150.8889,28339.0
2022-10-31 15:40:00,164.9,165.04,164.81,164.81,29175.0,150.9164,151.0445,150.834,150.834,29175.0
2022-10-31 15:45:00,164.84,164.88,164.36,164.36,39439.0,150.8615,150.8981,150.4222,150.4222,39439.0
2022-10-31 15:50:00,164.26,164.37,164.04,164.19,72884.0,150.3307,150.4313,150.1293,150.2666,72884.0
2022-10-31 15:55:00,164.19,164.37,164.02,164.34,183106.0,150.2666,150.4313,150.111,150.4039,183106.0
2022-11-01 09:30:00,166.44,166.98,165.45,166.15,52680.0,152.3258,152.82,151.4197,152.0604,52680.0
2022-11-01 09:35:00,165.87,166.39,164.96,165.11,24908.0,151.8041,152.28,150.9713,151.1086,24908.0
2022-11-01 09:40:00,165.09,165.68,164.9,165.11,11641.0,151.0903,151.6302,150.9164,151.1086,11641.0
2022-11-01 09:45:00,165.12,165.13,164.3,164.42,13453.0,151.1177,151.1269,150.3673,150.4771,13453.0
2022-11-01 09:50:00,164.32,164.76,164.13,164.47,23396.0,150.3856,150.7883,150.2117,150.5228,23396.0
2022-11-01 09:55:00,164.43,164.59,164.14,164.26,20513.0,150.4862,150.6327,150.2208,150.3307,20513.0
2022-11-01 10:00:00,164.34,164.59,163.64,163.83,53235.0,150.4039,150.6327,149.7632,149.9371,53235.0
2022-11-01 10:05:00,163.78,164.04,163.51,163.75,23017.0,149.8914,150.1293,149.6443,149.8639,23017.0
2022-11-01 10:10:00,163.61,164.06,163.33,163.5,51771.0,149.7358,150.1476,149.4795,149.6351,51771.0
2022-11-01 10:15:00,163.47,163.95,163.47,163.66,13381.0,149.6076,150.0469,149.6076,149.7815,13381.0
2022-11-01 10:20:00,163.57,164.25,163.24,163.63,30251.0,149.6992,150.3215,149.3972,149.7541,30251.0
2022-11-01 10:25:00,163.6,163.83,163.4,163.72,9396.0,149.7266,149.9371,149.5436,149.8364,9396.0
2022-11-01 10:30:00,163.89,164.11,163.32,164.08,16354.0,149.992,150.1934,149.4704,150.1659,16354.0
2022-11-01 10:35:00,164.13,164.32,163.85,164.06,142152.0,150.2117,150.3856,149.9554,150.1476,142152.0
2022-11-01 10:40:00,164.07,164.11,163.11,163.18,79788.0,150.1568,150.1934,149.2782,149.3422,79788.0
2022-11-01 10:45:00,163.12,163.31,162.57,162.91,26334.0,149.2873,149.4612,148.784,149.0951,26334.0
2022-11-01 10:50:00,162.75,163.11,162.74,162.92,34390.0,148.9487,149.2782,148.9396,149.1043,34390.0
2022-11-01 10:55:00,162.86,163.19,162.65,163.01,56116.0,149.0494,149.3514,148.8572,149.1867,56116.0
2022-11-01 11:00:00,163.04,163.32,162.96,163.19,10571.0,149.2141,149.4704,149.1409,149.3514,10571.0
2022-11-01 11:05:00,163.11,163.34,162.96,163.24,10370.0,149.2782,149.4887,149.1409,149.3972,10370.0
2022-11-01 11:10:00,163.18,163.78,163.15,163.67,19163.0,149.3422,149.8914,149.3148,149.7907,19163.0
2022-11-01 11:15:00,163.66,163.88,163.39,163.46,15213.0,149.7815,149.9829,149.5344,149.5985,15213.0
2022-11-01 11:20:00,163.4,163.84,163.32,163.69,12013.0,149.5436,149.9463,149.4704,149.809,12013.0
2022-11-01 11:25:00,163.64,163.87,163.58,163.87,9116.0,149.7632,149.9737,149.7083,149.9737,9116.0
2022-11-01 11:30:00,163.81,164.01,163.4,163.74,22310.0,149.9188,150.1019,149.5436,149.8548,22310.0
2022-11-01 11:35:00,163.71,164.05,163.59,163.73,16317.0,149.8273,150.1385,149.7175,149.8456,16317.0
2022-11-01 11:40:00,163.79,163.89,163.67,163.8,15427.0,149.9005,149.992,149.7907,149.9097,15427.0
2022-11-01 11:45:00,163.77,164.37,163.77,164.17,20172.0,149.8822,150.4313,149.8822,150.2483,20172.0
2022-11-01 11:50:00,164.17,164.29,164.06,164.26,10071.0,150.2483,150.3581,150.1476,150.3307,10071.0
2022-11-01 11:55:00,164.21,164.57,164.2,164.45,12025.0,150.2849,150.6144,150.2757,150.5045,12025.0
2022-11-01 12:00:00,164.46,164.58,164.18,164.32,34238.0,150.5137,150.6235,150.2574,150.3856,34238.0
2022-11-01 12:05:00,164.32,164.84,164.31,164.43,19148.0,150.3856,150.8615,150.3764,150.4862,19148.0
2022-11-01 12:10:00,164.39,164.62,164.13,164.31,9046.0,150.4496,150.6601,150.2117,150.3764,9046.0
2022-11-01 12:15:00,164.36,164.42,164.24,164.29,12782.0,150.4222,150.4771,150.3124,150.3581,12782.0
2022-11-01 12:20:00,164.34,164.34,163.92,163.99,10429.0,150.4039,150.4039,150.0195,150.0836,10429.0
2022-11-01 12:25:00,164.04,164.23,164.04,164.15,7246.0,150.1293,150.3032,150.1293,150.23,7246.0
2022-11-01 12:30:00,164.22,164.36,164.1,164.19,11369.0,150.294,150.4222,150.1842,150.2666,11369.0
2022-11-01 12:35:00,164.2,164.3,164.0,164.25,6987.0,150.2757,150.3673,150.0927,150.3215,6987.0
2022-11-01 12:40:00,164.28,164.52,164.2,164.5,8680.0,150.349,150.5686,150.2757,150.5503,8680.0
2022-11-01 12:45:00,164.5,164.69,164.4,164.47,9087.0,150.5503,150.7242,150.4588,150.5228,9087.0
2022-11-01 12:50:00,164.45,164.6,164.35,164.6,8555.0,150.5045,150.6418,150.413,150.6418,8555.0
2022-11-01 12:55:00,164.55,164.76,164.49,164.75,7543.0,150.5961,150.7883,150.5412,150.7791,7543.0
2022-11-01 13:00:00,164.77,164.85,164.48,164.58,11617.0,150.7974,150.8706,150.532,150.6235,11617.0
2022-11-01 13:05:00,164.59,164.73,164.42,164.48,8318.0,150.6327,150.7608,150.4771,150.532,8318.0
2022-11-01 13:10:00,164.47,164.89,164.47,164.8,8782.0,150.5228,150.9072,150.5228,150.8249,8782.0
2022-11-01 13:15:00,164.7,164.7,164.44,164.46,4563.0,150.7333,150.7333,150.4954,150.5137,4563.0
2022-11-01 13:20:00,164.5,164.65,164.37,164.4,10008.0,150.5503,150.6876,150.4313,150.4588,10008.0
2022-11-01 13:25:00,164.39,164.49,164.3,164.46,10672.0,150.4496,150.5412,150.3673,150.5137,10672.0
2022-11-01 13:30:00,164.42,164.45,164.34,164.37,8577.0,150.4771,150.5045,150.4039,150.4313,8577.0
2022-11-01 13:35:00,164.37,164.45,164.27,164.45,9921.0,150.4313,150.5045,150.3398,150.5045,9921.0
2022-11-01 13:40:00,164.5,164.63,164.42,164.46,7635.0,150.5503,150.6693,150.4771,150.5137,7635.0
2022-11-01 13:45:00,164.41,164.68,164.4,164.56,8291.0,150.4679,150.715,150.4588,150.6052,8291.0
2022-11-01 13:50:00,164.57,164.75,164.53,164.68,11763.0,150.6144,150.7791,150.5778,150.715,11763.0
2022-11-01 13:55:00,164.68,164.87,164.58,164.84,10579.0,150.715,150.8889,150.6235,150.8615,10579.0
2022-11-01 14:00:00,164.83,164.95,164.81,164.88,13499.0,150.8523,150.9621,150.834,150.8981,13499.0
2022-11-01 14:05:00,164.89,164.99,164.79,164.83,15161.0,150.9072,150.9987,150.8157,150.8523,15161.0
2022-11-01 14:10:00,164.78,164.81,164.68,164.77,9573.0,150.8066,150.834,150.715,150.7974,9573.0
2022-11-01 14:15:00,164.75,164.91,164.75,164.87,7484.0,150.7791,150.9255,150.7791,150.8889,7484.0
2022-11-01 14:20:00,164.88,165.11,164.79,164.97,21774.0,150.8981,151.1086,150.8157,150.9804,21774.0
2022-11-01 14:25:00,164.95,165.05,164.88,165.04,12488.0,150.9621,151.0537,150.8981,151.0445,12488.0
2022-11-01 14:30:00,165.06,165.18,164.97,165.12,37564.0,151.0628,151.1726,150.9804,151.1177,37564.0
2022-11-01 14:35:00,165.15,165.28,164.93,164.94,18289.0,151.1452,151.2642,150.9438,150.953,18289.0
2022-11-01 14:40:00,164.92,164.99,164.72,164.84,11379.0,150.9347,150.9987,150.7516,150.8615,11379.0
2022-11-01 14:45:00,164.86,164.89,164.55,164.56,16334.0,150.8798,150.9072,150.5961,150.6052,16334.0
2022-11-01 14:50:00,164.55,164.58,164.37,164.5,13122.0,150.5961,150.6235,150.4313,150.5503,13122.0
2022-11-01 14:55:00,164.49,165.11,164.49,165.09,13646.0,150.5412,151.1086,150.5412,151.0903,13646.0
2022-11-01 15:00:00,165.06,165.09,164.9,164.94,19605.0,151.0628,151.0903,150.9164,150.953,19605.0
2022-11-01 15:05:00,164.94,165.12,164.78,164.99,25957.0,150.953,151.1177,150.8066,150.9987,25957.0
2022-11-01 15:10:00,164.95,164.95,164.74,164.84,18063.0,150.9621,150.9621,150.77,150.8615,18063.0
2022-11-01 15:15:00,164.84,164.86,164.64,164.83,28296.0,150.8615,150.8798,150.6784,150.8523,28296.0
2022-11-01 15:20:00,164.85,165.1,164.85,165.03,15277.0,150.8706,151.0994,150.8706,151.0354,15277.0
2022-11-01 15:25:00,164.99,164.99,164.59,164.64,15242.0,150.9987,150.9987,150.6327,150.6784,15242.0
2022-11-01 15:30:00,164.62,164.63,164.45,164.51,26685.0,150.6601,150.6693,150.5045,150.5595,26685.0
2022-11-01 15:35:00,164.56,164.71,164.53,164.58,21479.0,150.6052,150.7425,150.5778,150.6235,21479.0
2022-11-01 15:40:00,164.56,164.72,164.43,164.68,32843.0,150.6052,150.7516,150.4862,150.715,32843.0
2022-11-01 15:45:00,164.7,164.98,164.61,164.97,34668.0,150.7333,150.9896,150.651,150.9804,34668.0
2022-11-01 15:50:00,165.01,165.01,164.73,164.79,72352.0,151.0171,151.0171,150.7608,150.8157,72352.0
2022-11-01 15:55:00,164.79,164.83,164.6,164.6,168509.0,150.8157,150.8523,150.6418,150.6418,168509.0
2022-11-02 09:30:00,164.58,164.6,163.31,164.11,38716.0,150.6235,150.6418,149.4612,150.1934,38716.0
2022-11-02 09:35:00,164.09,164.29,163.59,163.92,32346.0,150.1751,150.3581,149.7175,150.0195,32346.0
2022-11-02 09:40:00,163.8,164.2,163.6,164.14,11528.0,149.9097,150.2757,149.7266,150.2208,11528.0
2022-11-02 09:45:00,164.04,164.34,163.86,164.03,14273.0,150.1293,150.4039,149.9646,150.1202,14273.0
2022-11-02 09:50:00,164.03,164.13,163.66,163.75,15860.0,150.1202,150.2117,149.7815,149.8639,15860.0
2022-11-02 09:55:00,163.66,163.9,163.3,163.64,26957.0,149.7815,150.0012,149.4521,149.7632,26957.0
2022-11-02 10:00:00,163.69,164.0,163.48,163.54,16573.0,149.809,150.0927,149.6168,149.6717,16573.0
2022-11-02 10:05:00,163.62,163.89,163.56,163.82,7695.0,149.7449,149.992,149.69,149.928,7695.0
2022-11-02 10:10:00,163.8,164.0,163.66,163.92,22670.0,149.9097,150.0927,149.7815,150.0195,22670.0
2022-11-02 10:15:00,163.91,164.0,163.56,163.71,10981.0,150.0103,150.0927,149.69,149.8273,10981.0
2022-11-02 10:20:00,163.71,163.82,163.66,163.68,7120.0,149.8273,149.928,149.7815,149.7998,7120.0
2022-11-02 10:25:00,163.74,163.74,163.23,163.68,17872.0,149.8548,149.8548,149.388,149.7998,17872.0
2022-11-02 10:30:00,163.69,163.82,163.56,163.73,6953.0,149.809,149.928,149.69,149.8456,6953.0
2022-11-02 10:35:00,163.72,163.95,163.54,163.65,9461.0,149.8364,150.0469,149.6717,149.7724,9461.0
2022-11-02 10:40:00,163.66,163.91,163.57,163.78,8457.0,149.7815,150.0103,149.6992,149.8914,8457.0
2022-11-02 10:45:00,163.89,163.91,163.58,163.77,7260.0,149.992,150.0103,149.7083,149.8822,7260.0
2022-11-02 10:50:00,163.69,164.0,163.63,163.88,10241.0,149.809,150.0927,149.7541,149.9829,10241.0
2022-11-02 10:55:00,163.88,164.04,163.59,163.6,11603.0,149.9829,150.1293,149.7175,149.7266,11603.0
2022-11-02 11:00:00,163.62,163.95,163.62,163.76,14538.0,149.7449,150.0469,149.7449,149.8731,14538.0
2022-11-02 11:05:00,163.77,163.79,163.54,163.66,5709.0,149.8822,149.9005,149.6717,149.7815,5709.0
2022-11-02 11:10:00,163.69,163.86,163.58,163.58,10148.0,149.809,149.9646,149.7083,149.7083,10148.0
2022-11-02 11:15:00,163.58,163.86,163.46,163.86,11510.0,149.7083,149.9646,149.5985,149.9646,11510.0
2022-11-02 11:20:00,163.86,163.86,163.52,163.7,8691.0,149.9646,149.9646,149.6534,149.8181,8691.0
2022-11-02 11:25:00,163.65,163.65,163.38,163.49,15074.0,149.7724,149.7724,149.5253,149.626,15074.0
2022-11-02 11:30:00,163.49,163.51,163.11,163.38,9917.0,149.626,149.6443,149.2782,149.5253,9917.0
2022-11-02 11:35:00,163.29,163.59,163.18,163.25,9416.0,149.4429,149.7175,149.3422,149.4063,9416.0
2022-11-02 11:40:00,163.24,163.42,163.08,163.35,15105.0,149.3972,149.5619,149.2507,149.4978,15105.0
2022-11-02 11:45:00,163.29,163.38,163.05,163.28,10328.0,149.4429,149.5253,149.2233,149.4338,10328.0
2022-11-02 11:50:00,163.37,163.38,163.09,163.31,6581.0,149.5161,149.5253,149.2599,149.4612,6581.0
2022-11-02 11:55:00,163.3,163.43,163.17,163.17,9427.0,149.4521,149.571,149.3331,149.3331,9427.0
2022-11-02 12:00:00,163.18,163.23,163.01,163.1,9679.0,149.3422,149.388,149.1867,149.269,9679.0
2022-11-02 12:05:00,163.09,163.13,162.84,162.87,5600.0,149.2599,149.2965,149.0311,149.0585,5600.0
2022-11-02 12:10:00,162.94,163.01,162.89,162.95,4665.0,149.1226,149.1867,149.0768,149.1317,4665.0
2022-11-02 12:15:00,162.91,163.07,162.85,163.06,19560.0,149.0951,149.2416,149.0402,149.2324,19560.0
2022-11-02 12:20:00,163.09,163.15,162.94,162.96,5509.0,149.2599,149.3148,149.1226,149.1409,5509.0
2022-11-02 12:25:00,162.95,163.08,162.95,163.02,8476.0,149.1317,149.2507,149.1317,149.1958,8476.0
2022-11-02 12:30:00,163.03,163.14,162.92,162.93,10411.0,149.205,149.3056,149.1043,149.1134,10411.0
2022-11-02 12:35:00,162.84,162.88,162.64,162.65,6593.0,149.0311,149.0677,148.848,148.8572,6593.0
2022-11-02 12:40:00,162.69,162.7,162.42,162.7,22777.0,148.8938,148.9029,148.6467,148.9029,22777.0
2022-11-02 12:45:00,162.7,163.08,162.67,163.04,15742.0,148.9029,149.2507,148.8755,149.2141,15742.0
2022-11-02 12:50:00,163.07,163.22,162.94,163.18,22057.0,149.2416,149.3788,149.1226,149.3422,22057.0
2022-11-02 12:55:00,163.04,163.38,163.04,163.27,5565.0,149.2141,149.5253,149.2141,149.4246,5565.0
2022-11-02 13:00:00,163.19,163.27,163.03,163.06,5776.0,149.3514,149.4246,149.205,149.2324,5776.0
2022-11-02 13:05:00,163.05,163.11,162.98,163.11,11917.0,149.2233,149.2782,149.1592,149.2782,11917.0
2022-11-02 13:10:00,163.16,163.19,162.98,163.18,5663.0,149.3239,149.3514,149.1592,149.3422,5663.0
2022-11-02 13:15:00,163.06,163.16,163.03,163.11,10771.0,149.2324,149.3239,149.205,149.2782,10771.0
2022-11-02 13:20:00,163.13,163.3,163.13,163.2,15363.0,149.2965,149.4521,149.2965,149.3605,15363.0
2022-11-02 13:25:00,163.26,163.44,163.21,163.41,13925.0,149.4155,149.5802,149.3697,149.5527,13925.0
2022-11-02 13:30:00,163.37,163.53,163.27,163.44,16241.0,149.5161,149.6626,149.4246,149.5802,16241.0
2022-11-02 13:35:00,163.42,163.7,163.4,163.68,5039.0,149.5619,149.8181,149.5436,149.7998,5039.0
2022-11-02 13:40:00,163.63,163.89,163.55,163.78,9491.0,149.7541,149.992,149.6809,149.8914,9491.0
2022-11-02 13:45:00,163.75,163.95,163.6,163.9,6483.0,149.8639,150.0469,149.7266,150.0012,6483.0
2022-11-02 13:50:00,163.89,164.09,163.65,163.79,7097.0,149.992,150.1751,149.7724,149.9005,7097.0
2022-11-02 13:55:00,163.77,163.77,163.5,163.72,9220.0,149.8822,149.8822,149.6351,149.8364,9220.0
2022-11-02 14:00:00,163.71,165.81,163.7,165.31,52566.0,149.8273,151.7492,149.8181,151.2916,52566.0
2022-11-02 14:05:00,165.38,165.89,165.04,165.42,13281.0,151.3557,151.8224,151.0445,151.3923,13281.0
2022-11-02 14:10:00,165.25,165.25,164.64,164.77,23141.0,151.2367,151.2367,150.6784,150.7974,23141.0
2022-11-02 14:15:00,164.84,165.05,164.16,164.72,22256.0,150.8615,151.0537,150.2391,150.7516,22256.0
2022-11-02 14:20:00,164.74,164.92,164.47,164.67,10873.0,150.77,150.9347,150.5228,150.7059,10873.0
2022-11-02 14:25:00,164.71,164.88,164.33,164.78,39206.0,150.7425,150.8981,150.3947,150.8066,39206.0
2022-11-02 14:30:00,164.86,165.04,163.95,164.32,47145.0,150.8798,151.0445,150.0469,150.3856,47145.0
2022-11-02 14:35:00,164.33,164.87,162.59,163.72,70569.0,150.3947,150.8889,148.8023,149.8364,70569.0
2022-11-02 14:40:00,163.74,164.81,163.33,163.9,27923.0,149.8548,150.834,149.4795,150.0012,27923.0
2022-11-02 14:45:00,163.84,164.35,163.25,163.37,42729.0,149.9463,150.413,149.4063,149.5161,42729.0
2022-11-02 14:50:00,163.19,163.34,161.47,161.99,53872.0,149.3514,149.4887,147.7772,148.2532,53872.0
2022-11-02 14:55:00,161.99,162.25,161.62,162.09,32530.0,148.2532,148.4911,147.9145,148.3447,32530.0
2022-11-02 15:00:00,162.03,162.67,161.79,162.46,63513.0,148.2898,148.8755,148.0701,148.6833,63513.0
2022-11-02 15:05:00,162.51,163.46,162.43,163.29,26475.0,148.7291,149.5985,148.6558,149.4429,26475.0
2022-11-02 15:10:00,163.33,163.33,162.58,162.58,21294.0,149.4795,149.4795,148.7931,148.7931,21294.0
2022-11-02 15:15:00,162.55,162.57,162.03,162.03,56002.0,148.7657,148.784,148.2898,148.2898,56002.0
2022-11-02 15:20:00,162.04,162.04,161.41,161.46,30438.0,148.2989,148.2989,147.7223,147.7681,30438.0
2022-11-02 15:25:00,161.46,161.61,160.41,160.79,74422.0,147.7681,147.9054,146.8071,147.1549,74422.0
2022-11-02 15:30:00,160.74,160.81,160.29,160.52,57718.0,147.1092,147.1732,146.6973,146.9078,57718.0
2022-11-02 15:35:00,160.47,161.1,160.39,161.06,40210.0,146.862,147.4386,146.7888,147.402,40210.0
2022-11-02 15:40:00,161.09,161.52,160.81,161.29,61705.0,147.4295,147.823,147.1732,147.6125,61705.0
2022-11-02 15:45:00,161.31,161.31,160.64,160.83,88516.0,147.6308,147.6308,147.0176,147.1915,88516.0
2022-11-02 15:50:00,160.87,160.88,160.08,160.15,121451.0,147.2281,147.2373,146.5051,146.5692,121451.0
2022-11-02 15:55:00,160.16,160.6,160.09,160.2,273352.0,146.5783,146.981,146.5143,146.6149,273352.0
2022-11-03 09:30:00,157.98,159.4,157.98,159.16,82976.0,144.5832,145.8828,144.5832,145.6631,82976.0
2022-11-03 09:35:00,159.12,159.3,158.61,158.63,36914.0,145.6265,145.7913,145.1598,145.1781,36914.0
2022-11-03 09:40:00,158.48,159.38,158.48,158.86,24871.0,145.0408,145.8645,145.0408,145.3886,24871.0
2022-11-03 09:45:00,158.65,158.88,158.22,158.35,16385.0,145.1964,145.4069,144.8029,144.9218,16385.0
2022-11-03 09:50:00,158.24,158.33,157.75,158.0,24577.0,144.8212,144.9035,144.3727,144.6015,24577.0
2022-11-03 09:55:00,158.0,158.63,157.86,158.45,18071.0,144.6015,145.1781,144.4734,145.0133,18071.0
2022-11-03 10:00:00,158.53,159.26,158.48,158.98,43372.0,145.0866,145.7547,145.0408,145.4984,43372.0
2022-11-03 10:05:00,158.93,159.06,158.38,158.4,12942.0,145.4526,145.5716,144.9493,144.9676,12942.0
2022-11-03 10:10:00,158.35,159.48,158.3,159.32,17468.0,144.9218,145.956,144.8761,145.8096,17468.0
2022-11-03 10:15:00,159.48,159.78,158.9,159.11,16003.0,145.956,146.2306,145.4252,145.6174,16003.0
2022-11-03 10:20:00,159.24,159.54,159.0,159.38,11525.0,145.7364,146.0109,145.5167,145.8645,11525.0
2022-11-03 10:25:00,159.48,159.93,159.48,159.8,16963.0,145.956,146.3678,145.956,146.2489,16963.0
2022-11-03 10:30:00,159.75,159.75,159.02,159.09,15340.0,146.2031,146.2031,145.535,145.5991,15340.0
2022-11-03 10:35:00,159.09,159.26,158.96,159.15,16036.0,145.5991,145.7547,145.4801,145.654,16036.0
2022-11-03 10:40:00,159.23,159.68,159.04,159.52,15004.0,145.7272,146.139,145.5533,145.9926,15004.0
2022-11-03 10:45:00,159.5,160.28,159.5,160.12,12731.0,145.9743,146.6882,145.9743,146.5417,12731.0
2022-11-03 10:50:00,160.19,160.31,159.71,159.93,9742.0,146.6058,146.7156,146.1665,146.3678,9742.0
2022-11-03 10:55:00,159.89,160.29,159.8,160.27,15153.0,146.3312,146.6973,146.2489,146.679,15153.0
2022-11-03 11:00:00,160.26,160.48,159.87,160.09,11800.0,146.6699,146.8712,146.3129,146.5143,11800.0
2022-11-03 11:05:00,160.13,160.36,159.89,160.08,14156.0,146.5509,146.7614,146.3312,146.5051,14156.0
2022-11-03 11:10:00,160.08,160.33,159.98,160.19,10479.0,146.5051,146.7339,146.4136,146.6058,10479.0
2022-11-03 11:15:00,160.13,160.14,159.76,160.01,12004.0,146.5509,146.56,146.2123,146.4411,12004.0
2022-11-03 11:20:00,160.03,160.17,159.7,159.71,8768.0,146.4594,146.5875,146.1573,146.1665,8768.0
2022-11-03 11:25:00,159.69,159.84,159.44,159.49,22863.0,146.1482,146.2855,145.9194,145.9652,22863.0
2022-11-03 11:30:00,159.49,159.56,158.95,159.12,30777.0,145.9652,146.0292,145.4709,145.6265,30777.0
2022-11-03 11:35:00,159.18,159.6,159.18,159.51,13641.0,145.6814,146.0658,145.6814,145.9835,13641.0
2022-11-03 11:40:00,159.48,159.59,159.04,159.18,13714.0,145.956,146.0567,145.5533,145.6814,13714.0
2022-11-03 11:45:00,159.22,159.55,159.09,159.27,23661.0,145.718,146.0201,145.5991,145.7638,23661.0
2022-11-03 11:50:00,159.3,159.39,159.14,159.21,9333.0,145.7913,145.8736,145.6448,145.7089,9333.0
2022-11-03 11:55:00,159.18,159.29,159.0,159.12,10122.0,145.6814,145.7821,145.5167,145.6265,10122.0
2022-11-03 12:00:00,159.13,159.28,158.92,159.16,19643.0,145.6357,145.773,145.4435,145.6631,19643.0
2022-11-03 12:05:00,159.19,159.28,158.96,158.99,16248.0,145.6906,145.773,145.4801,145.5076,16248.0
2022-11-03 12:10:00,158.99,159.42,158.98,159.36,27163.0,145.5076,145.9011,145.4984,145.8462,27163.0
2022-11-03 12:15:00,159.33,159.76,159.33,159.59,105045.0,145.8187,146.2123,145.8187,146.0567,105045.0
2022-11-03 12:20:00,159.56,160.44,159.52,160.05,28538.0,146.0292,146.8346,145.9926,146.4777,28538.0
2022-11-03 12:25:00,160.0,160.03,159.55,159.83,40553.0,146.4319,146.4594,146.0201,146.2763,40553.0
2022-11-03 12:30:00,159.78,159.99,159.61,159.61,22769.0,146.2306,146.4228,146.075,146.075,22769.0
2022-11-03 12:35:00,159.63,159.63,159.29,159.33,17538.0,146.0933,146.0933,145.7821,145.8187,17538.0
2022-11-03 12:40:00,159.35,159.63,159.32,159.57,13873.0,145.837,146.0933,145.8096,146.0384,13873.0
2022-11-03 12:45:00,159.61,159.62,159.22,159.28,45520.0,146.075,146.0841,145.718,145.773,45520.0
2022-11-03 12:50:00,159.23,159.58,159.22,159.5,50346.0,145.7272,146.0475,145.718,145.9743,50346.0
2022-11-03 12:55:00,159.56,160.04,159.49,159.8,32334.0,146.0292,146.4685,145.9652,146.2489,32334.0
2022-11-03 13:00:00,159.8,159.9,159.43,159.5,21502.0,146.2489,146.3404,145.9102,145.9743,21502.0
2022-11-03 13:05:00,159.48,159.59,159.18,159.44,24403.0,145.956,146.0567,145.6814,145.9194,24403.0
2022-11-03 13:10:00,159.44,159.44,159.26,159.38,21524.0,145.9194,145.9194,145.7547,145.8645,21524.0
2022-11-03 13:15:00,159.43,159.81,159.39,159.78,15277.0,145.9102,146.258,145.8736,146.2306,15277.0
2022-11-03 13:20:00,159.75,159.94,159.7,159.82,6496.0,146.2031,146.377,146.1573,146.2672,6496.0
2022-11-03 13:25:00,159.85,160.09,159.77,159.9,12283.0,146.2946,146.5143,146.2214,146.3404,12283.0
2022-11-03 13:30:00,159.87,159.93,159.8,159.81,15351.0,146.3129,146.3678,146.2489,146.258,15351.0
2022-11-03 13:35:00,159.84,159.85,159.66,159.8,15359.0,146.2855,146.2946,146.1207,146.2489,15359.0
2022-11-03 13:40:00,159.81,159.84,159.44,159.45,7449.0,146.258,146.2855,145.9194,145.9285,7449.0
2022-11-03 13:45:00,159.49,159.58,159.37,159.41,12582.0,145.9652,146.0475,145.8553,145.8919,12582.0
2022-11-03 13:50:00,159.37,159.4,159.1,159.24,14540.0,145.8553,145.8828,145.6082,145.7364,14540.0
2022-11-03 13:55:00,159.24,159.28,158.97,158.99,15483.0,145.7364,145.773,145.4892,145.5076,15483.0
2022-11-03 14:00:00,159.02,159.24,158.88,158.93,11434.0,145.535,145.7364,145.4069,145.4526,11434.0
2022-11-03 14:05:00,158.94,159.15,158.93,159.02,8078.0,145.4618,145.654,145.4526,145.535,8078.0
2022-11-03 14:10:00,159.01,159.05,158.79,158.97,46996.0,145.5259,145.5625,145.3245,145.4892,46996.0
2022-11-03 14:15:00,159.0,159.52,158.9,159.52,26245.0,145.5167,145.9926,145.4252,145.9926,26245.0
2022-11-03 14:20:00,159.56,160.14,159.55,160.08,9554.0,146.0292,146.56,146.0201,146.5051,9554.0
2022-11-03 14:25:00,160.06,160.23,159.96,160.05,7634.0,146.4868,146.6424,146.3953,146.4777,7634.0
2022-11-03 14:30:00,160.04,160.12,159.86,159.99,23048.0,146.4685,146.5417,146.3038,146.4228,23048.0
2022-11-03 14:35:00,160.03,160.04,159.69,159.8,10170.0,146.4594,146.4685,146.1482,146.2489,10170.0
2022-11-03 14:40:00,159.8,160.0,159.76,159.85,9800.0,146.2489,146.4319,146.2123,146.2946,9800.0
2022-11-03 14:45:00,159.85,160.49,159.85,160.49,13800.0,146.2946,146.8804,146.2946,146.8804,13800.0
2022-11-03 14:50:00,160.46,160.5,160.28,160.29,23555.0,146.8529,146.8895,146.6882,146.6973,23555.0
2022-11-03 14:55:00,160.31,160.6,160.23,160.55,17173.0,146.7156,146.981,146.6424,146.9353,17173.0
2022-11-03 15:00:00,160.51,160.58,160.4,160.48,11855.0,146.8987,146.9627,146.798,146.8712,11855.0
2022-11-03 15:05:00,160.49,160.67,160.36,160.56,17003.0,146.8804,147.0451,146.7614,146.9444,17003.0
2022-11-03 15:10:00,160.58,160.79,160.47,160.48,18169.0,146.9627,147.1549,146.862,146.8712,18169.0
2022-11-03 15:15:00,160.47,160.57,160.4,160.48,8532.0,146.862,146.9536,146.798,146.8712,8532.0
2022-11-03 15:20:00,160.49,160.52,160.22,160.33,19360.0,146.8804,146.9078,146.6332,146.7339,19360.0
2022-11-03 15:25:00,160.34,160.55,160.24,160.48,19015.0,146.7431,146.9353,146.6516,146.8712,19015.0
2022-11-03 15:30:00,160.49,160.55,160.24,160.5,76208.0,146.8804,146.9353,146.6516,146.8895,76208.0
2022-11-03 15:35:00,160.5,160.55,160.11,160.13,27834.0,146.8895,146.9353,146.5326,146.5509,27834.0
2022-11-03 15:40:00,160.17,160.56,160.08,160.14,21814.0,146.5875,146.9444,146.5051,146.56,21814.0
2022-11-03 15:45:00,160.14,160.24,159.88,160.01,30202.0,146.56,146.6516,146.3221,146.4411,30202.0
2022-11-03 15:50:00,160.04,160.04,159.67,159.87,64365.0,146.4685,146.4685,146.1299,146.3129,64365.0
2022-11-03 15:55:00,159.84,160.09,159.69,159.81,188741.0,146.2855,146.5143,146.1482,146.258,188741.0
2022-11-04 09:30:00,162.41,162.75,161.36,161.38,45666.0,148.6375,148.9487,147.6766,147.6949,45666.0
2022-11-04 09:35:00,161.56,161.75,160.51,160.56,26914.0,147.8596,148.0335,146.8987,146.9444,26914.0
2022-11-04 09:40:00,160.36,160.69,159.17,159.44,24813.0,146.7614,147.0634,145.6723,145.9194,24813.0
2022-11-04 09:45:00,159.45,159.82,159.19,159.39,31328.0,145.9285,146.2672,145.6906,145.8736,31328.0
2022-11-04 09:50:00,159.4,159.92,159.05,159.92,19174.0,145.8828,146.3587,145.5625,146.3587,19174.0
2022-11-04 09:55:00,159.75,160.15,159.57,160.0,12900.0,146.2031,146.5692,146.0384,146.4319,12900.0
2022-11-04 10:00:00,160.04,160.46,159.81,160.01,11578.0,146.4685,146.8529,146.258,146.4411,11578.0
2022-11-04 10:05:00,160.05,160.29,159.67,160.14,12065.0,146.4777,146.6973,146.1299,146.56,12065.0
2022-11-04 10:10:00,160.28,161.25,160.12,161.2,22418.0,146.6882,147.5759,146.5417,147.5301,22418.0
2022-11-04 10:15:00,161.1,161.25,160.54,160.66,13062.0,147.4386,147.5759,146.9261,147.0359,13062.0
2022-11-04 10:20:00,160.7,160.94,160.5,160.74,20382.0,147.0725,147.2922,146.8895,147.1092,20382.0
2022-11-04 10:25:00,160.72,161.1,160.66,161.01,11935.0,147.0908,147.4386,147.0359,147.3563,11935.0
2022-11-04 10:30:00,160.83,161.12,160.44,160.45,26022.0,147.1915,147.4569,146.8346,146.8437,26022.0
2022-11-04 10:35:00,160.44,160.72,160.38,160.45,25694.0,146.8346,147.0908,146.7797,146.8437,25694.0
2022-11-04 10:40:00,160.49,161.19,160.48,160.53,40406.0,146.8804,147.521,146.8712,146.917,40406.0
2022-11-04 10:45:00,160.63,160.76,160.47,160.63,21391.0,147.0085,147.1275,146.862,147.0085,21391.0
2022-11-04 10:50:00,160.85,160.87,160.02,160.41,29520.0,147.2098,147.2281,146.4502,146.8071,29520.0
2022-11-04 10:55:00,160.36,160.62,160.03,160.35,18283.0,146.7614,146.9993,146.4594,146.7522,18283.0
2022-11-04 11:00:00,160.3,160.61,160.3,160.49,10676.0,146.7065,146.9902,146.7065,146.8804,10676.0
2022-11-04 11:05:00,160.51,160.51,160.08,160.16,20515.0,146.8987,146.8987,146.5051,146.5783,20515.0
2022-11-04 11:10:00,160.22,160.4,159.93,160.26,10205.0,146.6332,146.798,146.3678,146.6699,10205.0
2022-11-04 11:15:00,160.27,160.51,160.15,160.33,11458.0,146.679,146.8987,146.5692,146.7339,11458.0
2022-11-04 11:20:00,160.38,160.89,160.37,160.66,10989.0,146.7797,147.2464,146.7705,147.0359,10989.0
2022-11-04 11:25:00,160.63,160.63,159.71,159.79,14457.0,147.0085,147.0085,146.1665,146.2397,14457.0
2022-11-04 11:30:00,159.85,159.96,159.57,159.65,15916.0,146.2946,146.3953,146.0384,146.1116,15916.0
2022-11-04 11:35:00,159.65,159.78,159.03,159.21,16268.0,146.1116,146.2306,145.5442,145.7089,16268.0
2022-11-04 11:40:00,159.09,159.28,158.92,159.24,18236.0,145.5991,145.773,145.4435,145.7364,18236.0
2022-11-04 11:45:00,159.29,159.29,158.85,158.85,11750.0,145.7821,145.7821,145.3794,145.3794,11750.0
2022-11-04 11:50:00,158.85,158.88,158.02,158.24,11091.0,145.3794,145.4069,144.6198,144.8212,11091.0
2022-11-04 11:55:00,158.24,158.36,157.73,157.8,14421.0,144.8212,144.931,144.3544,144.4185,14421.0
2022-11-04 12:00:00,157.8,157.98,157.31,157.47,31987.0,144.4185,144.5832,143.97,144.1165,31987.0
2022-11-04 12:05:00,157.4,158.02,157.33,158.02,12863.0,144.0524,144.6198,143.9883,144.6198,12863.0
2022-11-04 12:10:00,158.0,158.03,157.54,157.74,12182.0,144.6015,144.629,144.1805,144.3636,12182.0
2022-11-04 12:15:00,157.76,158.33,157.64,158.17,10319.0,144.3819,144.9035,144.272,144.7571,10319.0
2022-11-04 12:20:00,158.08,158.11,157.81,157.81,6048.0,144.6747,144.7022,144.4276,144.4276,6048.0
2022-11-04 12:25:00,157.89,158.52,157.88,158.43,10522.0,144.5008,145.0774,144.4917,144.995,10522.0
2022-11-04 12:30:00,158.42,158.42,157.95,158.06,12841.0,144.9859,144.9859,144.5557,144.6564,12841.0
2022-11-04 12:35:00,158.15,158.15,157.61,157.72,12817.0,144.7388,144.7388,144.2446,144.3453,12817.0
2022-11-04 12:40:00,157.62,158.08,157.59,157.66,28805.0,144.2537,144.6747,144.2263,144.2903,28805.0
2022-11-04 12:45:00,157.66,157.76,157.44,157.65,15514.0,144.2903,144.3819,144.089,144.2812,15514.0
2022-11-04 12:50:00,157.67,157.87,157.45,157.71,13825.0,144.2995,144.4825,144.0981,144.3361,13825.0
2022-11-04 12:55:00,157.8,157.84,157.55,157.79,6579.0,144.4185,144.4551,144.1897,144.4093,6579.0
2022-11-04 13:00:00,157.68,157.88,157.6,157.87,22692.0,144.3086,144.4917,144.2354,144.4825,22692.0
2022-11-04 13:05:00,157.91,158.1,157.31,157.34,19352.0,144.5191,144.693,143.97,143.9975,19352.0
2022-11-04 13:10:00,157.34,158.27,157.31,157.92,17951.0,143.9975,144.8486,143.97,144.5283,17951.0
2022-11-04 13:15:00,157.97,157.98,157.51,157.71,10027.0,144.5741,144.5832,144.1531,144.3361,10027.0
2022-11-04 13:20:00,157.63,157.72,157.32,157.44,16164.0,144.2629,144.3453,143.9792,144.089,16164.0
2022-11-04 13:25:00,157.44,157.66,157.39,157.43,24305.0,144.089,144.2903,144.0432,144.0798,24305.0
2022-11-04 13:30:00,157.45,157.64,157.2,157.2,17467.0,144.0981,144.272,143.8693,143.8693,17467.0
2022-11-04 13:35:00,157.2,157.29,156.95,156.95,18589.0,143.8693,143.9517,143.6405,143.6405,18589.0
2022-11-04 13:40:00,156.91,156.99,156.65,156.67,18952.0,143.6039,143.6772,143.366,143.3843,18952.0
2022-11-04 13:45:00,156.6,157.0,156.6,156.92,14315.0,143.3202,143.6863,143.3202,143.6131,14315.0
2022-11-04 13:50:00,156.91,156.97,156.61,156.84,10420.0,143.6039,143.6589,143.3294,143.5399,10420.0
2022-11-04 13:55:00,156.83,156.83,156.37,156.41,28979.0,143.5307,143.5307,143.1097,143.1463,28979.0
2022-11-04 14:00:00,156.49,156.8,156.49,156.51,10806.0,143.2196,143.5033,143.2196,143.2379,10806.0
2022-11-04 14:05:00,156.46,156.58,156.26,156.27,10170.0,143.1921,143.3019,143.0091,143.0182,10170.0
2022-11-04 14:10:00,156.3,156.49,156.27,156.44,24346.0,143.0457,143.2196,143.0182,143.1738,24346.0
2022-11-04 14:15:00,156.44,156.9,156.39,156.9,9285.0,143.1738,143.5948,143.128,143.5948,9285.0
2022-11-04 14:20:00,156.9,157.07,156.78,157.07,17929.0,143.5948,143.7504,143.485,143.7504,17929.0
2022-11-04 14:25:00,157.03,157.24,156.85,157.21,13057.0,143.7138,143.906,143.549,143.8785,13057.0
2022-11-04 14:30:00,157.31,157.34,157.09,157.15,15301.0,143.97,143.9975,143.7687,143.8236,15301.0
2022-11-04 14:35:00,157.17,157.55,157.15,157.41,11692.0,143.8419,144.1897,143.8236,144.0615,11692.0
2022-11-04 14:40:00,157.46,158.07,157.27,157.96,10305.0,144.1073,144.6656,143.9334,144.5649,10305.0
2022-11-04 14:45:00,157.94,157.94,157.75,157.81,9660.0,144.5466,144.5466,144.3727,144.4276,9660.0
2022-11-04 14:50:00,157.85,158.14,157.85,158.13,20683.0,144.4642,144.7296,144.4642,144.7205,20683.0
2022-11-04 14:55:00,158.12,158.35,158.08,158.29,10928.0,144.7113,144.9218,144.6747,144.8669,10928.0
2022-11-04 15:00:00,158.26,158.54,158.21,158.49,14372.0,144.8395,145.0957,144.7937,145.05,14372.0
2022-11-04 15:05:00,158.53,158.99,158.53,158.92,8246.0,145.0866,145.5076,145.0866,145.4435,8246.0
2022-11-04 15:10:00,158.98,159.23,158.92,159.08,26831.0,145.4984,145.7272,145.4435,145.5899,26831.0
2022-11-04 15:15:00,159.08,159.23,158.73,158.75,17393.0,145.5899,145.7272,145.2696,145.2879,17393.0
2022-11-04 15:20:00,158.71,158.75,158.46,158.56,16571.0,145.2513,145.2879,145.0225,145.114,16571.0
2022-11-04 15:25:00,158.58,159.02,158.56,158.92,16287.0,145.1323,145.535,145.114,145.4435,16287.0
2022-11-04 15:30:00,158.83,159.11,158.71,159.1,18914.0,145.3611,145.6174,145.2513,145.6082,18914.0
2022-11-04 15:35:00,159.1,159.2,158.87,159.16,22252.0,145.6082,145.6997,145.3977,145.6631,22252.0
2022-11-04 15:40:00,159.16,159.51,158.97,159.5,29036.0,145.6631,145.9835,145.4892,145.9743,29036.0
2022-11-04 15:45:00,159.5,159.93,159.47,159.67,46789.0,145.9743,146.3678,145.9468,146.1299,46789.0
2022-11-04 15:50:00,159.7,159.78,159.44,159.52,72736.0,146.1573,146.2306,145.9194,145.9926,72736.0
2022-11-04 15:55:00,159.53,159.77,159.2,159.7,140589.0,146.0018,146.2214,145.6997,146.1573,140589.0
2022-11-07 09:30:00,161.24,161.41,160.63,160.73,42186.0,147.5668,147.7223,147.0085,147.1,42186.0
2022-11-07 09:35:00,160.57,160.86,160.07,160.39,8480.0,146.9536,147.219,146.496,146.7888,8480.0
2022-11-07 09:40:00,160.32,160.54,159.85,160.11,14112.0,146.7248,146.9261,146.2946,146.5326,14112.0
2022-11-07 09:45:00,160.11,160.47,159.75,159.85,9845.0,146.5326,146.862,146.2031,146.2946,9845.0
2022-11-07 09:50:00,159.86,160.43,159.77,159.83,24369.0,146.3038,146.8254,146.2214,146.2763,24369.0
2022-11-07 09:55:00,159.81,160.03,159.54,159.63,10828.0,146.258,146.4594,146.0109,146.0933,10828.0
2022-11-07 10:00:00,159.64,160.37,159.64,160.17,17550.0,146.1024,146.7705,146.1024,146.5875,17550.0
2022-11-07 10:05:00,160.13,160.17,159.6,159.63,12015.0,146.5509,146.5875,146.0658,146.0933,12015.0
2022-11-07 10:10:00,159.63,160.03,159.62,159.93,16319.0,146.0933,146.4594,146.0841,146.3678,16319.0
2022-11-07 10:15:00,160.0,160.29,159.9,160.2,16910.0,146.4319,146.6973,146.3404,146.6149,16910.0
2022-11-07 10:20:00,160.13,160.14,159.76,159.92,15061.0,146.5509,146.56,146.2123,146.3587,15061.0
2022-11-07 10:25:00,159.86,159.86,158.94,159.15,32098.0,146.3038,146.3038,145.4618,145.654,32098.0
2022-11-07 10:30:00,159.22,159.24,158.77,158.82,15018.0,145.718,145.7364,145.3062,145.352,15018.0
2022-11-07 10:35:00,158.89,159.32,158.83,159.03,17980.0,145.416,145.8096,145.3611,145.5442,17980.0
2022-11-07 10:40:00,159.08,159.33,158.9,159.16,14628.0,145.5899,145.8187,145.4252,145.6631,14628.0
2022-11-07 10:45:00,159.25,159.48,159.04,159.1,14323.0,145.7455,145.956,145.5533,145.6082,14323.0
2022-11-07 10:50:00,159.09,159.38,158.96,159.18,11937.0,145.5991,145.8645,145.4801,145.6814,11937.0
2022-11-07 10:55:00,159.06,159.48,159.03,159.42,10170.0,145.5716,145.956,145.5442,145.9011,10170.0
2022-11-07 11:00:00,159.45,159.55,159.32,159.37,8302.0,145.9285,146.0201,145.8096,145.8553,8302.0
2022-11-07 11:05:00,159.37,159.43,158.92,159.02,26458.0,145.8553,145.9102,145.4435,145.535,26458.0
2022-11-07 11:10:00,158.99,159.07,158.82,158.89,4632.0,145.5076,145.5808,145.352,145.416,4632.0
2022-11-07 11:15:00,158.94,159.28,158.7,158.71,36652.0,145.4618,145.773,145.2421,145.2513,36652.0
2022-11-07 11:20:00,158.7,158.83,158.4,158.65,15135.0,145.2421,145.3611,144.9676,145.1964,15135.0
2022-11-07 11:25:00,158.66,158.83,158.45,158.77,25282.0,145.2055,145.3611,145.0133,145.3062,25282.0
2022-11-07 11:30:00,158.8,158.87,158.67,158.81,7591.0,145.3337,145.3977,145.2147,145.3428,7591.0
2022-11-07 11:35:00,158.87,159.04,158.79,158.95,13242.0,145.3977,145.5533,145.3245,145.4709,13242.0
2022-11-07 11:40:00,158.9,158.9,158.05,158.15,12902.0,145.4252,145.4252,144.6473,144.7388,12902.0
2022-11-07 11:45:00,158.03,158.43,158.03,158.34,7759.0,144.629,144.995,144.629,144.9127,7759.0
2022-11-07 11:50:00,158.48,158.71,158.42,158.71,11576.0,145.0408,145.2513,144.9859,145.2513,11576.0
2022-11-07 11:55:00,158.66,158.71,158.19,158.2,6470.0,145.2055,145.2513,144.7754,144.7845,6470.0
2022-11-07 12:00:00,158.24,158.25,158.0,158.22,14211.0,144.8212,144.8303,144.6015,144.8029,14211.0
2022-11-07 12:05:00,158.18,158.48,158.03,158.44,8596.0,144.7662,145.0408,144.629,145.0042,8596.0
2022-11-07 12:10:00,158.37,158.58,158.32,158.44,8599.0,144.9401,145.1323,144.8944,145.0042,8599.0
2022-11-07 12:15:00,158.45,158.55,158.27,158.49,9773.0,145.0133,145.1049,144.8486,145.05,9773.0
2022-11-07 12:20:00,158.45,158.78,158.42,158.78,15334.0,145.0133,145.3154,144.9859,145.3154,15334.0
2022-11-07 12:25:00,158.82,158.94,158.68,158.92,9169.0,145.352,145.4618,145.2238,145.4435,9169.0
2022-11-07 12:30:00,158.92,159.0,158.56,158.59,11748.0,145.4435,145.5167,145.114,145.1415,11748.0
2022-11-07 12:35:00,158.57,158.74,158.53,158.73,13733.0,145.1232,145.2788,145.0866,145.2696,13733.0
2022-11-07 12:40:00,158.78,158.98,158.74,158.91,7487.0,145.3154,145.4984,145.2788,145.4343,7487.0
2022-11-07 12:45:00,158.85,158.92,158.5,158.59,8987.0,145.3794,145.4435,145.0591,145.1415,8987.0
2022-11-07 12:50:00,158.62,158.62,158.26,158.37,5746.0,145.1689,145.1689,144.8395,144.9401,5746.0
2022-11-07 12:55:00,158.32,158.37,158.2,158.28,12831.0,144.8944,144.9401,144.7845,144.8578,12831.0
2022-11-07 13:00:00,158.31,158.59,158.29,158.59,7311.0,144.8852,145.1415,144.8669,145.1415,7311.0
2022-11-07 13:05:00,158.59,158.76,158.59,158.76,4954.0,145.1415,145.2971,145.1415,145.2971,4954.0
2022-11-07 13:10:00,158.75,158.95,158.69,158.82,9774.0,145.2879,145.4709,145.233,145.352,9774.0
2022-11-07 13:15:00,158.82,158.89,158.69,158.72,16936.0,145.352,145.416,145.233,145.2604,16936.0
2022-11-07 13:20:00,158.76,158.79,158.41,158.41,20031.0,145.2971,145.3245,144.9767,144.9767,20031.0
2022-11-07 13:25:00,158.44,158.65,158.37,158.61,14600.0,145.0042,145.1964,144.9401,145.1598,14600.0
2022-11-07 13:30:00,158.61,158.64,158.44,158.5,9438.0,145.1598,145.1872,145.0042,145.0591,9438.0
2022-11-07 13:35:00,158.51,158.54,158.45,158.53,6589.0,145.0683,145.0957,145.0133,145.0866,6589.0
2022-11-07 13:40:00,158.54,158.54,158.3,158.47,10466.0,145.0957,145.0957,144.8761,145.0316,10466.0
2022-11-07 13:45:00,158.5,158.61,158.46,158.47,37826.0,145.0591,145.1598,145.0225,145.0316,37826.0
2022-11-07 13:50:00,158.5,158.5,158.25,158.42,9998.0,145.0591,145.0591,144.8303,144.9859,9998.0
2022-11-07 13:55:00,158.45,158.45,158.31,158.35,5897.0,145.0133,145.0133,144.8852,144.9218,5897.0
2022-11-07 14:00:00,158.37,158.56,158.37,158.44,10312.0,144.9401,145.114,144.9401,145.0042,10312.0
2022-11-07 14:05:00,158.44,158.63,158.42,158.63,9414.0,145.0042,145.1781,144.9859,145.1781,9414.0
2022-11-07 14:10:00,158.64,159.16,158.61,159.14,14548.0,145.1872,145.6631,145.1598,145.6448,14548.0
2022-11-07 14:15:00,159.16,159.69,159.16,159.63,24518.0,145.6631,146.1482,145.6631,146.0933,24518.0
2022-11-07 14:20:00,159.65,159.65,159.31,159.38,20482.0,146.1116,146.1116,145.8004,145.8645,20482.0
2022-11-07 14:25:00,159.34,159.39,159.26,159.29,11602.0,145.8279,145.8736,145.7547,145.7821,11602.0
2022-11-07 14:30:00,159.32,159.43,159.22,159.29,11235.0,145.8096,145.9102,145.718,145.7821,11235.0
2022-11-07 14:35:00,159.3,159.43,159.29,159.39,10310.0,145.7913,145.9102,145.7821,145.8736,10310.0
2022-11-07 14:40:00,159.34,159.38,159.15,159.24,14318.0,145.8279,145.8645,145.654,145.7364,14318.0
2022-11-07 14:45:00,159.21,159.28,159.09,159.12,12714.0,145.7089,145.773,145.5991,145.6265,12714.0
2022-11-07 14:50:00,159.11,159.13,159.05,159.1,14665.0,145.6174,145.6357,145.5625,145.6082,14665.0
2022-11-07 14:55:00,159.09,159.13,158.96,158.98,31021.0,145.5991,145.6357,145.4801,145.4984,31021.0
2022-11-07 15:00:00,158.97,159.34,158.96,159.24,23360.0,145.4892,145.8279,145.4801,145.7364,23360.0
2022-11-07 15:05:00,159.25,159.4,159.23,159.38,16726.0,145.7455,145.8828,145.7272,145.8645,16726.0
2022-11-07 15:10:00,159.37,159.59,159.31,159.59,25291.0,145.8553,146.0567,145.8004,146.0567,25291.0
2022-11-07 15:15:00,159.61,159.89,159.52,159.86,30149.0,146.075,146.3312,145.9926,146.3038,30149.0
2022-11-07 15:20:00,159.86,160.18,159.81,160.15,39973.0,146.3038,146.5966,146.258,146.5692,39973.0
2022-11-07 15:25:00,160.15,160.25,160.0,160.22,17822.0,146.5692,146.6607,146.4319,146.6332,17822.0
2022-11-07 15:30:00,160.19,160.46,160.18,160.4,28383.0,146.6058,146.8529,146.5966,146.798,28383.0
2022-11-07 15:35:00,160.4,160.4,160.03,160.11,27670.0,146.798,146.798,146.4594,146.5326,27670.0
2022-11-07 15:40:00,160.11,160.2,159.97,160.15,26002.0,146.5326,146.6149,146.4044,146.5692,26002.0
2022-11-07 15:45:00,160.16,160.17,159.95,160.15,30738.0,146.5783,146.5875,146.3861,146.5692,30738.0
2022-11-07 15:50:00,160.15,160.18,159.73,159.83,86744.0,146.5692,146.5966,146.1848,146.2763,86744.0
2022-11-07 15:55:00,159.84,159.95,159.64,159.88,142820.0,146.2855,146.3861,146.1024,146.3221,142820.0
2022-11-08 09:30:00,161.32,162.32,161.32,162.16,74373.0,147.64,148.5552,147.64,148.4087,74373.0
2022-11-08 09:35:00,162.05,162.59,161.53,161.75,43713.0,148.3081,148.8023,147.8322,148.0335,43713.0
2022-11-08 09:40:00,161.76,162.16,161.6,161.92,32090.0,148.0427,148.4087,147.8962,148.1891,32090.0
2022-11-08 09:45:00,161.85,162.16,161.3,161.5,28720.0,148.125,148.4087,147.6217,147.8047,28720.0
2022-11-08 09:50:00,161.36,162.14,161.36,161.9,16501.0,147.6766,148.3904,147.6766,148.1708,16501.0
2022-11-08 09:55:00,161.91,162.1,161.15,161.15,36842.0,148.1799,148.3538,147.4844,147.4844,36842.0
2022-11-08 10:00:00,161.22,161.74,161.22,161.55,18240.0,147.5484,148.0244,147.5484,147.8505,18240.0
2022-11-08 10:05:00,161.42,162.04,161.42,161.98,9747.0,147.7315,148.2989,147.7315,148.244,9747.0
2022-11-08 10:10:00,161.82,161.96,161.25,161.89,13812.0,148.0976,148.2257,147.5759,148.1616,13812.0
2022-11-08 10:15:00,161.84,162.39,161.6,162.37,19874.0,148.1159,148.6192,147.8962,148.6009,19874.0
2022-11-08 10:20:00,162.37,162.5,162.25,162.34,14392.0,148.6009,148.7199,148.4911,148.5735,14392.0
2022-11-08 10:25:00,162.34,162.51,162.31,162.33,8103.0,148.5735,148.7291,148.546,148.5643,8103.0
2022-11-08 10:30:00,162.4,162.61,162.27,162.56,25960.0,148.6284,148.8206,148.5094,148.7748,25960.0
2022-11-08 10:35:00,162.58,162.83,162.31,162.74,16147.0,148.7931,149.0219,148.546,148.9396,16147.0
2022-11-08 10:40:00,162.66,162.83,162.61,162.74,14762.0,148.8663,149.0219,148.8206,148.9396,14762.0
2022-11-08 10:45:00,162.7,163.15,162.68,163.15,24659.0,148.9029,149.3148,148.8846,149.3148,24659.0
2022-11-08 10:50:00,163.16,163.67,163.15,163.57,24245.0,149.3239,149.7907,149.3148,149.6992,24245.0
2022-11-08 10:55:00,163.6,163.78,163.51,163.66,36979.0,149.7266,149.8914,149.6443,149.7815,36979.0
2022-11-08 11:00:00,163.66,163.95,163.61,163.71,18342.0,149.7815,150.0469,149.7358,149.8273,18342.0
2022-11-08 11:05:00,163.75,163.92,163.7,163.78,17568.0,149.8639,150.0195,149.8181,149.8914,17568.0
2022-11-08 11:10:00,163.78,164.23,163.74,164.07,31775.0,149.8914,150.3032,149.8548,150.1568,31775.0
2022-11-08 11:15:00,164.07,164.62,164.03,164.42,30661.0,150.1568,150.6601,150.1202,150.4771,30661.0
2022-11-08 11:20:00,164.45,164.63,164.41,164.43,44180.0,150.5045,150.6693,150.4679,150.4862,44180.0
2022-11-08 11:25:00,164.43,164.6,164.3,164.36,20657.0,150.4862,150.6418,150.3673,150.4222,20657.0
2022-11-08 11:30:00,164.4,164.66,164.21,164.53,61491.0,150.4588,150.6967,150.2849,150.5778,61491.0
2022-11-08 11:35:00,164.55,164.57,164.32,164.42,14729.0,150.5961,150.6144,150.3856,150.4771,14729.0
2022-11-08 11:40:00,164.4,164.51,164.3,164.36,16481.0,150.4588,150.5595,150.3673,150.4222,16481.0
2022-11-08 11:45:00,164.37,164.48,163.96,164.05,13944.0,150.4313,150.532,150.0561,150.1385,13944.0
2022-11-08 11:50:00,164.01,164.04,163.41,163.75,50586.0,150.1019,150.1293,149.5527,149.8639,50586.0
2022-11-08 11:55:00,163.8,163.81,163.48,163.62,22831.0,149.9097,149.9188,149.6168,149.7449,22831.0
2022-11-08 12:00:00,163.58,163.71,163.49,163.61,10470.0,149.7083,149.8273,149.626,149.7358,10470.0
2022-11-08 12:05:00,163.62,163.9,163.58,163.83,17362.0,149.7449,150.0012,149.7083,149.9371,17362.0
2022-11-08 12:10:00,163.84,163.97,163.64,163.65,11685.0,149.9463,150.0652,149.7632,149.7724,11685.0
2022-11-08 12:15:00,163.65,163.75,163.59,163.62,11963.0,149.7724,149.8639,149.7175,149.7449,11963.0
2022-11-08 12:20:00,163.62,163.67,163.42,163.65,26649.0,149.7449,149.7907,149.5619,149.7724,26649.0
2022-11-08 12:25:00,163.71,164.02,163.58,164.02,6291.0,149.8273,150.111,149.7083,150.111,6291.0
2022-11-08 12:30:00,164.03,164.07,163.76,163.9,8203.0,150.1202,150.1568,149.8731,150.0012,8203.0
2022-11-08 12:35:00,163.89,164.15,163.8,164.14,7070.0,149.992,150.23,149.9097,150.2208,7070.0
2022-11-08 12:40:00,164.14,164.3,164.0,164.17,9861.0,150.2208,150.3673,150.0927,150.2483,9861.0
2022-11-08 12:45:00,164.16,164.17,163.98,163.98,13096.0,150.2391,150.2483,150.0744,150.0744,13096.0
2022-11-08 12:50:00,163.97,163.97,163.55,163.72,63350.0,150.0652,150.0652,149.6809,149.8364,63350.0
2022-11-08 12:55:00,163.73,164.06,163.73,163.87,53420.0,149.8456,150.1476,149.8456,149.9737,53420.0
2022-11-08 13:00:00,163.87,164.06,163.73,164.02,12279.0,149.9737,150.1476,149.8456,150.111,12279.0
2022-11-08 13:05:00,164.0,164.22,163.85,164.1,10377.0,150.0927,150.294,149.9554,150.1842,10377.0
2022-11-08 13:10:00,164.1,164.11,163.93,163.93,6839.0,150.1842,150.1934,150.0286,150.0286,6839.0
2022-11-08 13:15:00,163.93,163.97,163.67,163.71,9002.0,150.0286,150.0652,149.7907,149.8273,9002.0
2022-11-08 13:20:00,163.67,163.73,163.1,163.35,8802.0,149.7907,149.8456,149.269,149.4978,8802.0
2022-11-08 13:25:00,163.36,163.36,162.72,162.85,11154.0,149.507,149.507,148.9212,149.0402,11154.0
2022-11-08 13:30:00,162.86,162.91,162.32,162.86,17652.0,149.0494,149.0951,148.5552,149.0494,17652.0
2022-11-08 13:35:00,162.84,163.16,162.8,162.89,10030.0,149.0311,149.3239,148.9945,149.0768,10030.0
2022-11-08 13:40:00,162.91,163.05,162.81,162.91,4302.0,149.0951,149.2233,149.0036,149.0951,4302.0
2022-11-08 13:45:00,163.0,163.04,162.76,162.77,11870.0,149.1775,149.2141,148.9579,148.967,11870.0
2022-11-08 13:50:00,162.8,163.0,162.54,162.71,12214.0,148.9945,149.1775,148.7565,148.9121,12214.0
2022-11-08 13:55:00,162.79,162.81,162.35,162.4,9176.0,148.9853,149.0036,148.5826,148.6284,9176.0
2022-11-08 14:00:00,162.4,162.6,162.29,162.37,13892.0,148.6284,148.8114,148.5277,148.6009,13892.0
2022-11-08 14:05:00,162.37,162.39,162.0,162.02,16899.0,148.6009,148.6192,148.2623,148.2806,16899.0
2022-11-08 14:10:00,161.95,161.96,161.68,161.83,22798.0,148.2165,148.2257,147.9694,148.1067,22798.0
2022-11-08 14:15:00,161.89,161.94,161.59,161.64,31533.0,148.1616,148.2074,147.8871,147.9328,31533.0
2022-11-08 14:20:00,161.7,161.7,160.76,160.76,44299.0,147.9877,147.9877,147.1275,147.1275,44299.0
2022-11-08 14:25:00,160.76,160.8,160.02,160.06,36113.0,147.1275,147.1641,146.4502,146.4868,36113.0
2022-11-08 14:30:00,160.01,160.23,159.81,160.22,25276.0,146.4411,146.6424,146.258,146.6332,25276.0
2022-11-08 14:35:00,160.25,161.12,160.25,160.99,13810.0,146.6607,147.4569,146.6607,147.338,13810.0
2022-11-08 14:40:00,161.01,161.34,160.9,161.12,14217.0,147.3563,147.6583,147.2556,147.4569,14217.0
2022-11-08 14:45:00,161.03,161.4,161.01,161.25,12520.0,147.3746,147.7132,147.3563,147.5759,12520.0
2022-11-08 14:50:00,161.15,161.52,161.11,161.45,6086.0,147.4844,147.823,147.4478,147.7589,6086.0
2022-11-08 14:55:00,161.37,161.5,161.04,161.08,11903.0,147.6857,147.8047,147.3837,147.4203,11903.0
2022-11-08 15:00:00,161.11,161.46,161.04,161.34,22576.0,147.4478,147.7681,147.3837,147.6583,22576.0
2022-11-08 15:05:00,161.31,161.59,161.21,161.46,38278.0,147.6308,147.8871,147.5393,147.7681,38278.0
2022-11-08 15:10:00,161.46,161.79,161.46,161.67,34002.0,147.7681,148.0701,147.7681,147.9603,34002.0
2022-11-08 15:15:00,161.72,161.89,161.62,161.82,24438.0,148.006,148.1616,147.9145,148.0976,24438.0
2022-11-08 15:20:00,161.88,161.92,161.65,161.76,11801.0,148.1525,148.1891,147.942,148.0427,11801.0
2022-11-08 15:25:00,161.8,162.24,161.75,162.21,10207.0,148.0793,148.482,148.0335,148.4545,10207.0
2022-11-08 15:30:00,162.19,162.66,162.19,162.61,24096.0,148.4362,148.8663,148.4362,148.8206,24096.0
2022-11-08 15:35:00,162.59,162.72,162.38,162.52,19663.0,148.8023,148.9212,148.6101,148.7382,19663.0
2022-11-08 15:40:00,162.54,162.64,162.4,162.51,22529.0,148.7565,148.848,148.6284,148.7291,22529.0
2022-11-08 15:45:00,162.53,162.91,162.51,162.75,48780.0,148.7474,149.0951,148.7291,148.9487,48780.0
2022-11-08 15:50:00,162.81,162.86,162.12,162.14,66540.0,149.0036,149.0494,148.3721,148.3904,66540.0
2022-11-08 15:55:00,162.1,162.15,161.53,161.72,228718.0,148.3538,148.3996,147.8322,148.006,228718.0
2022-11-09 09:30:00,161.08,161.59,159.53,159.62,67365.0,147.4203,147.8871,146.0018,146.0841,67365.0
2022-11-09 09:35:00,159.54,159.54,158.22,158.58,58136.0,146.0109,146.0109,144.8029,145.1323,58136.0
2022-11-09 09:40:00,158.57,159.78,158.57,158.96,21701.0,145.1232,146.2306,145.1232,145.4801,21701.0
2022-11-09 09:45:00,159.15,159.75,158.73,159.0,28166.0,145.654,146.2031,145.2696,145.5167,28166.0
2022-11-09 09:50:00,158.97,159.03,158.3,158.46,33969.0,145.4892,145.5442,144.8761,145.0225,33969.0
2022-11-09 09:55:00,158.46,158.57,157.1,157.1,66353.0,145.0225,145.1232,143.7778,143.7778,66353.0
2022-11-09 10:00:00,157.03,157.65,157.03,157.48,62859.0,143.7138,144.2812,143.7138,144.1256,62859.0
2022-11-09 10:05:00,157.51,157.96,157.28,157.74,30785.0,144.1531,144.5649,143.9426,144.3636,30785.0
2022-11-09 10:10:00,157.72,157.8,156.87,157.14,41930.0,144.3453,144.4185,143.5673,143.8144,41930.0
2022-11-09 10:15:00,157.22,157.72,156.92,157.1,40621.0,143.8877,144.3453,143.6131,143.7778,40621.0
2022-11-09 10:20:00,157.04,157.31,156.91,157.06,25552.0,143.7229,143.97,143.6039,143.7412,25552.0
2022-11-09 10:25:00,157.05,157.07,155.98,156.2,52198.0,143.7321,143.7504,142.7528,142.9541,52198.0
2022-11-09 10:30:00,156.16,156.27,155.28,155.75,60536.0,142.9175,143.0182,142.1122,142.5423,60536.0
2022-11-09 10:35:00,155.78,155.79,155.11,155.34,38805.0,142.5698,142.5789,141.9566,142.1671,38805.0
2022-11-09 10:40:00,155.34,155.53,155.1,155.25,37084.0,142.1671,142.341,141.9474,142.0847,37084.0
2022-11-09 10:45:00,155.25,155.83,155.25,155.8,50666.0,142.0847,142.6155,142.0847,142.5881,50666.0
2022-11-09 10:50:00,155.74,155.95,155.5,155.5,53926.0,142.5332,142.7253,142.3135,142.3135,53926.0
2022-11-09 10:55:00,155.53,155.63,154.42,154.45,44017.0,142.341,142.4325,141.3251,141.3525,44017.0
2022-11-09 11:00:00,154.49,154.6,154.13,154.14,34532.0,141.3892,141.4898,141.0597,141.0688,34532.0
2022-11-09 11:05:00,154.2,154.88,154.19,154.88,35857.0,141.1237,141.7461,141.1146,141.7461,35857.0
2022-11-09 11:10:00,154.78,155.19,154.74,155.0,23377.0,141.6546,142.0298,141.618,141.8559,23377.0
2022-11-09 11:15:00,154.99,155.45,154.95,155.26,36203.0,141.8468,142.2677,141.8101,142.0939,36203.0
2022-11-09 11:20:00,155.23,155.35,154.4,154.51,34628.0,142.0664,142.1762,141.3068,141.4075,34628.0
2022-11-09 11:25:00,154.54,154.99,154.54,154.59,23755.0,141.4349,141.8468,141.4349,141.4807,23755.0
2022-11-09 11:30:00,154.48,154.48,154.15,154.34,18820.0,141.38,141.38,141.078,141.2519,18820.0
2022-11-09 11:35:00,154.37,154.65,154.27,154.63,22162.0,141.2793,141.5356,141.1878,141.5173,22162.0
2022-11-09 11:40:00,154.61,155.28,154.61,155.21,13106.0,141.499,142.1122,141.499,142.0481,13106.0
2022-11-09 11:45:00,155.2,155.35,155.05,155.19,13119.0,142.0389,142.1762,141.9017,142.0298,13119.0
2022-11-09 11:50:00,155.18,155.36,155.15,155.25,9569.0,142.0206,142.1854,141.9932,142.0847,9569.0
2022-11-09 11:55:00,155.31,155.36,154.87,154.87,11341.0,142.1396,142.1854,141.7369,141.7369,11341.0
2022-11-09 12:00:00,154.92,155.03,154.75,154.98,14520.0,141.7827,141.8834,141.6271,141.8376,14520.0
2022-11-09 12:05:00,154.99,154.99,154.57,154.71,9129.0,141.8468,141.8468,141.4624,141.5905,9129.0
2022-11-09 12:10:00,154.68,154.72,154.36,154.36,9873.0,141.563,141.5997,141.2702,141.2702,9873.0
2022-11-09 12:15:00,154.33,154.59,154.31,154.51,12828.0,141.2427,141.4807,141.2244,141.4075,12828.0
2022-11-09 12:20:00,154.53,154.59,154.3,154.31,14845.0,141.4258,141.4807,141.2153,141.2244,14845.0
2022-11-09 12:25:00,154.32,154.34,154.04,154.1,22119.0,141.2336,141.2519,140.9773,141.0322,22119.0
2022-11-09 12:30:00,154.09,154.31,154.06,154.23,24367.0,141.0231,141.2244,140.9956,141.1512,24367.0
2022-11-09 12:35:00,154.27,154.4,153.88,153.88,20472.0,141.1878,141.3068,140.8309,140.8309,20472.0
2022-11-09 12:40:00,153.86,153.92,153.44,153.56,27011.0,140.8126,140.8675,140.4282,140.538,27011.0
2022-11-09 12:45:00,153.51,154.05,153.51,153.89,12359.0,140.4923,140.9865,140.4923,140.84,12359.0
2022-11-09 12:50:00,153.88,153.91,153.73,153.82,9554.0,140.8309,140.8583,140.6936,140.776,9554.0
2022-11-09 12:55:00,153.84,153.93,153.7,153.93,13029.0,140.7943,140.8766,140.6661,140.8766,13029.0
2022-11-09 13:00:00,153.95,154.17,153.59,153.72,15775.0,140.8949,141.0963,140.5655,140.6845,15775.0
2022-11-09 13:05:00,153.72,153.78,153.48,153.7,16334.0,140.6845,140.7394,140.4648,140.6661,16334.0
2022-11-09 13:10:00,153.6,153.7,153.27,153.35,12635.0,140.5746,140.6661,140.2726,140.3458,12635.0
2022-11-09 13:15:00,153.35,153.76,153.21,153.55,20409.0,140.3458,140.7211,140.2177,140.5289,20409.0
2022-11-09 13:20:00,153.62,153.82,153.54,153.79,8945.0,140.5929,140.776,140.5197,140.7485,8945.0
2022-11-09 13:25:00,153.82,153.93,153.61,153.62,12993.0,140.776,140.8766,140.5838,140.5929,12993.0
2022-11-09 13:30:00,153.56,153.57,153.12,153.12,25737.0,140.538,140.5472,140.1353,140.1353,25737.0
2022-11-09 13:35:00,153.13,153.13,152.57,152.58,14647.0,140.1445,140.1445,139.632,139.6411,14647.0
2022-11-09 13:40:00,152.68,152.9,152.5,152.81,18437.0,139.7326,139.934,139.5679,139.8516,18437.0
2022-11-09 13:45:00,152.81,153.01,152.61,152.99,19020.0,139.8516,140.0347,139.6686,140.0164,19020.0
2022-11-09 13:50:00,153.01,153.09,152.88,152.9,13092.0,140.0347,140.1079,139.9157,139.934,13092.0
2022-11-09 13:55:00,152.91,153.2,152.87,153.19,45366.0,139.9431,140.2085,139.9065,140.1994,45366.0
2022-11-09 14:00:00,153.2,153.21,152.9,153.03,12225.0,140.2085,140.2177,139.934,140.053,12225.0
2022-11-09 14:05:00,153.0,153.36,152.88,153.24,20034.0,140.0255,140.355,139.9157,140.2452,20034.0
2022-11-09 14:10:00,153.27,153.47,153.12,153.42,9977.0,140.2726,140.4557,140.1353,140.4099,9977.0
2022-11-09 14:15:00,153.44,153.72,153.25,153.67,39284.0,140.4282,140.6845,140.2543,140.6387,39284.0
2022-11-09 14:20:00,153.7,153.73,153.12,153.19,11471.0,140.6661,140.6936,140.1353,140.1994,11471.0
2022-11-09 14:25:00,153.21,153.33,153.01,153.05,13537.0,140.2177,140.3275,140.0347,140.0713,13537.0
2022-11-09 14:30:00,153.05,153.05,152.55,152.68,31464.0,140.0713,140.0713,139.6137,139.7326,31464.0
2022-11-09 14:35:00,152.71,152.82,152.55,152.8,19771.0,139.7601,139.8608,139.6137,139.8425,19771.0
2022-11-09 14:40:00,152.82,153.48,152.73,153.29,25987.0,139.8608,140.4648,139.7784,140.2909,25987.0
2022-11-09 14:45:00,153.33,153.72,153.32,153.45,35423.0,140.3275,140.6845,140.3184,140.4373,35423.0
2022-11-09 14:50:00,153.42,153.43,153.02,153.2,15329.0,140.4099,140.419,140.0438,140.2085,15329.0
2022-11-09 14:55:00,153.16,153.27,153.05,153.22,24531.0,140.1719,140.2726,140.0713,140.2269,24531.0
2022-11-09 15:00:00,153.18,153.57,153.13,153.55,22292.0,140.1902,140.5472,140.1445,140.5289,22292.0
2022-11-09 15:05:00,153.58,153.91,153.57,153.84,18894.0,140.5563,140.8583,140.5472,140.7943,18894.0
2022-11-09 15:10:00,153.83,153.87,153.66,153.72,13893.0,140.7851,140.8217,140.6295,140.6845,13893.0
2022-11-09 15:15:00,153.72,153.91,153.66,153.74,16611.0,140.6845,140.8583,140.6295,140.7028,16611.0
2022-11-09 15:20:00,153.74,153.82,153.49,153.51,19936.0,140.7028,140.776,140.474,140.4923,19936.0
2022-11-09 15:25:00,153.5,153.64,153.46,153.61,12310.0,140.4831,140.6112,140.4465,140.5838,12310.0
2022-11-09 15:30:00,153.58,153.64,153.34,153.56,29239.0,140.5563,140.6112,140.3367,140.538,29239.0
2022-11-09 15:35:00,153.56,153.76,153.44,153.53,37916.0,140.538,140.7211,140.4282,140.5106,37916.0
2022-11-09 15:40:00,153.53,153.59,153.3,153.38,41114.0,140.5106,140.5655,140.3001,140.3733,41114.0
2022-11-09 15:45:00,153.36,153.41,152.79,152.89,74266.0,140.355,140.4007,139.8333,139.9248,74266.0
2022-11-09 15:50:00,152.97,153.41,152.93,153.02,117692.0,139.9981,140.4007,139.9614,140.0438,117692.0
2022-11-09 15:55:00,153.01,153.18,152.85,153.01,207400.0,140.0347,140.1902,139.8882,140.0347,207400.0
2022-11-10 09:30:00,158.45,159.75,158.39,159.54,143416.0,145.0133,146.2031,144.9584,146.0109,143416.0
2022-11-10 09:35:00,159.37,160.06,158.39,159.95,64379.0,145.8553,146.4868,144.9584,146.3861,64379.0
2022-11-10 09:40:00,159.92,160.4,159.01,160.24,61838.0,146.3587,146.798,145.5259,146.6516,61838.0
2022-11-10 09:45:00,160.24,161.25,160.0,161.25,41381.0,146.6516,147.5759,146.4319,147.5759,41381.0
2022-11-10 09:50:00,161.26,161.51,160.39,160.81,88673.0,147.5851,147.8139,146.7888,147.1732,88673.0
2022-11-10 09:55:00,160.84,161.59,160.48,161.54,76177.0,147.2007,147.8871,146.8712,147.8413,76177.0
2022-11-10 10:00:00,161.59,162.23,161.5,162.17,45262.0,147.8871,148.4728,147.8047,148.4179,45262.0
2022-11-10 10:05:00,162.27,162.37,161.8,161.82,31455.0,148.5094,148.6009,148.0793,148.0976,31455.0
2022-11-10 10:10:00,161.9,162.27,161.64,161.74,35629.0,148.1708,148.5094,147.9328,148.0244,35629.0
2022-11-10 10:15:00,161.74,162.81,161.74,162.41,50522.0,148.0244,149.0036,148.0244,148.6375,50522.0
2022-11-10 10:20:00,162.42,163.54,162.2,163.35,30100.0,148.6467,149.6717,148.4453,149.4978,30100.0
2022-11-10 10:25:00,163.39,163.39,162.51,162.6,34321.0,149.5344,149.5344,148.7291,148.8114,34321.0
2022-11-10 10:30:00,162.67,162.77,161.76,161.9,30818.0,148.8755,148.967,148.0427,148.1708,30818.0
2022-11-10 10:35:00,161.91,161.91,160.92,161.02,44873.0,148.1799,148.1799,147.2739,147.3654,44873.0
2022-11-10 10:40:00,161.02,161.68,160.97,161.43,24229.0,147.3654,147.9694,147.3196,147.7406,24229.0
2022-11-10 10:45:00,161.39,162.5,161.37,162.5,32616.0,147.704,148.7199,147.6857,148.7199,32616.0
2022-11-10 10:50:00,162.47,162.82,162.32,162.43,30303.0,148.6924,149.0128,148.5552,148.6558,30303.0
2022-11-10 10:55:00,162.39,162.81,162.15,162.74,39059.0,148.6192,149.0036,148.3996,148.9396,39059.0
2022-11-10 11:00:00,162.83,162.89,162.59,162.63,38221.0,149.0219,149.0768,148.8023,148.8389,38221.0
2022-11-10 11:05:00,162.67,163.05,162.61,162.73,38369.0,148.8755,149.2233,148.8206,148.9304,38369.0
2022-11-10 11:10:00,162.78,162.86,162.42,162.7,28890.0,148.9762,149.0494,148.6467,148.9029,28890.0
2022-11-10 11:15:00,162.71,162.82,162.37,162.82,24912.0,148.9121,149.0128,148.6009,149.0128,24912.0
2022-11-10 11:20:00,162.83,163.09,162.64,162.88,33644.0,149.0219,149.2599,148.848,149.0677,33644.0
2022-11-10 11:25:00,162.88,163.12,162.76,163.06,30217.0,149.0677,149.2873,148.9579,149.2324,30217.0
2022-11-10 11:30:00,163.05,163.64,163.03,163.61,43798.0,149.2233,149.7632,149.205,149.7358,43798.0
2022-11-10 11:35:00,163.59,163.78,163.39,163.76,23872.0,149.7175,149.8914,149.5344,149.8731,23872.0
2022-11-10 11:40:00,163.76,163.83,163.28,163.3,28687.0,149.8731,149.9371,149.4338,149.4521,28687.0
2022-11-10 11:45:00,163.26,163.97,163.26,163.75,34696.0,149.4155,150.0652,149.4155,149.8639,34696.0
2022-11-10 11:50:00,163.8,164.2,163.78,164.02,38668.0,149.9097,150.2757,149.8914,150.111,38668.0
2022-11-10 11:55:00,164.02,164.48,164.02,164.44,38003.0,150.111,150.532,150.111,150.4954,38003.0
2022-11-10 12:00:00,164.46,164.48,164.11,164.28,25709.0,150.5137,150.532,150.1934,150.349,25709.0
2022-11-10 12:05:00,164.26,164.26,163.62,163.81,22137.0,150.3307,150.3307,149.7449,149.9188,22137.0
2022-11-10 12:10:00,163.77,163.82,163.28,163.4,17209.0,149.8822,149.928,149.4338,149.5436,17209.0
2022-11-10 12:15:00,163.39,163.69,163.25,163.52,28168.0,149.5344,149.809,149.4063,149.6534,28168.0
2022-11-10 12:20:00,163.51,163.51,162.85,163.18,33066.0,149.6443,149.6443,149.0402,149.3422,33066.0
2022-11-10 12:25:00,163.14,163.21,162.86,163.14,38483.0,149.3056,149.3697,149.0494,149.3056,38483.0
2022-11-10 12:30:00,163.17,163.5,162.85,163.4,61586.0,149.3331,149.6351,149.0402,149.5436,61586.0
2022-11-10 12:35:00,163.45,163.48,162.67,162.81,28070.0,149.5893,149.6168,148.8755,149.0036,28070.0
2022-11-10 12:40:00,162.85,162.96,162.42,162.43,61383.0,149.0402,149.1409,148.6467,148.6558,61383.0
2022-11-10 12:45:00,162.44,162.58,162.28,162.36,38693.0,148.665,148.7931,148.5186,148.5918,38693.0
2022-11-10 12:50:00,162.35,162.37,161.82,161.87,28704.0,148.5826,148.6009,148.0976,148.1433,28704.0
2022-11-10 12:55:00,161.82,161.95,161.54,161.55,23978.0,148.0976,148.2165,147.8413,147.8505,23978.0
2022-11-10 13:00:00,161.58,161.94,161.56,161.86,11979.0,147.8779,148.2074,147.8596,148.1342,11979.0
2022-11-10 13:05:00,161.86,161.94,161.74,161.91,23116.0,148.1342,148.2074,148.0244,148.1799,23116.0
2022-11-10 13:10:00,161.93,162.6,161.74,162.53,35579.0,148.1982,148.8114,148.0244,148.7474,35579.0
2022-11-10 13:15:00,162.52,162.52,161.96,162.04,17983.0,148.7382,148.7382,148.2257,148.2989,17983.0
2022-11-10 13:20:00,162.03,162.16,161.96,162.06,23217.0,148.2898,148.4087,148.2257,148.3172,23217.0
2022-11-10 13:25:00,162.05,162.56,162.03,162.49,30336.0,148.3081,148.7748,148.2898,148.7108,30336.0
2022-11-10 13:30:00,162.56,162.59,162.25,162.41,11262.0,148.7748,148.8023,148.4911,148.6375,11262.0
2022-11-10 13:35:00,162.37,162.55,162.35,162.36,10661.0,148.6009,148.7657,148.5826,148.5918,10661.0
2022-11-10 13:40:00,162.36,162.64,162.3,162.6,27204.0,148.5918,148.848,148.5369,148.8114,27204.0
2022-11-10 13:45:00,162.58,163.05,162.58,162.97,15365.0,148.7931,149.2233,148.7931,149.15,15365.0
2022-11-10 13:50:00,162.97,163.01,162.54,162.79,25304.0,149.15,149.1867,148.7565,148.9853,25304.0
2022-11-10 13:55:00,162.77,163.01,162.75,162.98,15550.0,148.967,149.1867,148.9487,149.1592,15550.0
2022-11-10 14:00:00,162.99,163.11,162.89,162.99,19966.0,149.1684,149.2782,149.0768,149.1684,19966.0
2022-11-10 14:05:00,162.95,163.02,162.7,162.92,10766.0,149.1317,149.1958,148.9029,149.1043,10766.0
2022-11-10 14:10:00,162.85,163.09,162.71,163.06,14479.0,149.0402,149.2599,148.9121,149.2324,14479.0
2022-11-10 14:15:00,163.09,163.12,162.65,162.65,13231.0,149.2599,149.2873,148.8572,148.8572,13231.0
2022-11-10 14:20:00,162.59,162.89,162.48,162.86,16731.0,148.8023,149.0768,148.7016,149.0494,16731.0
2022-11-10 14:25:00,162.92,163.25,162.84,163.13,14991.0,149.1043,149.4063,149.0311,149.2965,14991.0
2022-11-10 14:30:00,163.16,163.16,162.69,163.08,8163.0,149.3239,149.3239,148.8938,149.2507,8163.0
2022-11-10 14:35:00,163.07,163.46,163.01,163.45,16360.0,149.2416,149.5985,149.1867,149.5893,16360.0
2022-11-10 14:40:00,163.44,163.48,163.29,163.41,19355.0,149.5802,149.6168,149.4429,149.5527,19355.0
2022-11-10 14:45:00,163.41,163.64,163.39,163.58,19054.0,149.5527,149.7632,149.5344,149.7083,19054.0
2022-11-10 14:50:00,163.55,163.9,163.53,163.81,18905.0,149.6809,150.0012,149.6626,149.9188,18905.0
2022-11-10 14:55:00,163.81,163.88,163.69,163.74,21984.0,149.9188,149.9829,149.809,149.8548,21984.0
2022-11-10 15:00:00,163.75,163.97,163.7,163.82,20337.0,149.8639,150.0652,149.8181,149.928,20337.0
2022-11-10 15:05:00,163.78,164.22,163.78,164.21,26878.0,149.8914,150.294,149.8914,150.2849,26878.0
2022-11-10 15:10:00,164.23,164.5,164.1,164.48,39803.0,150.3032,150.5503,150.1842,150.532,39803.0
2022-11-10 15:15:00,164.46,164.47,163.91,163.97,41869.0,150.5137,150.5228,150.0103,150.0652,41869.0
2022-11-10 15:20:00,163.95,164.47,163.86,164.44,35606.0,150.0469,150.5228,149.9646,150.4954,35606.0
2022-11-10 15:25:00,164.43,164.5,164.07,164.38,30512.0,150.4862,150.5503,150.1568,150.4405,30512.0
2022-11-10 15:30:00,164.38,164.51,164.3,164.4,45193.0,150.4405,150.5595,150.3673,150.4588,45193.0
2022-11-10 15:35:00,164.41,164.5,164.25,164.42,42202.0,150.4679,150.5503,150.3215,150.4771,42202.0
2022-11-10 15:40:00,164.41,164.53,164.32,164.4,67972.0,150.4679,150.5778,150.3856,150.4588,67972.0
2022-11-10 15:45:00,164.38,164.39,164.19,164.2,77442.0,150.4405,150.4496,150.2666,150.2757,77442.0
2022-11-10 15:50:00,164.18,164.31,164.09,164.22,135366.0,150.2574,150.3764,150.1751,150.294,135366.0
2022-11-10 15:55:00,164.23,164.55,163.8,164.34,298520.0,150.3032,150.5961,149.9097,150.4039,298520.0
2022-11-11 09:30:00,165.12,166.65,164.95,166.22,76573.0,151.1177,152.518,150.9621,152.1244,76573.0
2022-11-11 09:35:00,166.05,168.99,165.83,167.77,77669.0,151.9689,154.6595,151.7675,153.543,77669.0
2022-11-11 09:40:00,167.65,169.89,167.52,169.65,82125.0,153.4332,155.4832,153.3142,155.2636,82125.0
2022-11-11 09:45:00,169.65,170.75,169.35,169.5,119227.0,155.2636,156.2703,154.989,155.1263,119227.0
2022-11-11 09:50:00,169.46,170.58,169.38,170.41,40973.0,155.0897,156.1147,155.0165,155.9591,40973.0
2022-11-11 09:55:00,170.35,171.44,170.15,170.84,58570.0,155.9042,156.9018,155.7212,156.3527,58570.0
2022-11-11 10:00:00,170.79,171.37,170.22,170.57,80204.0,156.3069,156.8377,155.7852,156.1056,80204.0
2022-11-11 10:05:00,170.58,171.37,170.34,171.31,71444.0,156.1147,156.8377,155.8951,156.7828,71444.0
2022-11-11 10:10:00,171.36,171.36,170.8,171.33,127067.0,156.8286,156.8286,156.3161,156.8011,127067.0
2022-11-11 10:15:00,171.32,171.49,170.57,170.6,71023.0,156.792,156.9475,156.1056,156.133,71023.0
2022-11-11 10:20:00,170.64,171.16,170.58,170.86,69450.0,156.1696,156.6455,156.1147,156.371,69450.0
2022-11-11 10:25:00,170.86,171.12,170.62,171.01,37803.0,156.371,156.6089,156.1513,156.5083,37803.0
2022-11-11 10:30:00,171.14,171.27,170.77,171.25,45964.0,156.6272,156.7462,156.2886,156.7279,45964.0
2022-11-11 10:35:00,171.24,171.58,170.81,171.14,49441.0,156.7187,157.0299,156.3252,156.6272,49441.0
2022-11-11 10:40:00,171.15,171.39,170.79,171.36,25340.0,156.6364,156.856,156.3069,156.8286,25340.0
2022-11-11 10:45:00,171.32,172.14,171.2,172.11,64301.0,156.792,157.5424,156.6821,157.515,64301.0
2022-11-11 10:50:00,172.09,172.37,172.08,172.2,40812.0,157.4967,157.7529,157.4875,157.5973,40812.0
2022-11-11 10:55:00,172.18,172.26,171.69,171.96,57430.0,157.579,157.6522,157.1306,157.3777,57430.0
2022-11-11 11:00:00,171.99,172.25,171.76,172.15,93077.0,157.4051,157.6431,157.1946,157.5516,93077.0
2022-11-11 11:05:00,172.15,172.45,171.56,171.65,53840.0,157.5516,157.8261,157.0116,157.094,53840.0
2022-11-11 11:10:00,171.68,171.94,171.58,171.8,53925.0,157.1214,157.3594,157.0299,157.2313,53925.0
2022-11-11 11:15:00,171.79,172.51,171.36,172.51,33167.0,157.2221,157.881,156.8286,157.881,33167.0
2022-11-11 11:20:00,172.5,172.86,172.03,172.26,33888.0,157.8719,158.2014,157.4418,157.6522,33888.0
2022-11-11 11:25:00,172.25,172.48,171.89,171.97,50457.0,157.6431,157.8536,157.3136,157.3868,50457.0
2022-11-11 11:30:00,171.96,172.45,171.9,172.32,53973.0,157.3777,157.8261,157.3228,157.7072,53973.0
2022-11-11 11:35:00,172.31,172.41,171.97,172.03,24161.0,157.698,157.7895,157.3868,157.4418,24161.0
2022-11-11 11:40:00,172.03,172.44,171.98,172.27,18224.0,157.4418,157.817,157.396,157.6614,18224.0
2022-11-11 11:45:00,172.28,172.77,172.23,172.71,19597.0,157.6706,158.119,157.6248,158.0641,19597.0
2022-11-11 11:50:00,172.71,173.0,172.49,172.59,27643.0,158.0641,158.3295,157.8627,157.9543,27643.0
2022-11-11 11:55:00,172.63,172.7,172.5,172.5,15984.0,157.9909,158.0549,157.8719,157.8719,15984.0
2022-11-11 12:00:00,172.5,172.72,172.43,172.66,25527.0,157.8719,158.0732,157.8078,158.0183,25527.0
2022-11-11 12:05:00,172.62,172.74,172.44,172.74,15771.0,157.9817,158.0915,157.817,158.0915,15771.0
2022-11-11 12:10:00,172.71,173.2,172.68,173.13,38968.0,158.0641,158.5125,158.0366,158.4485,38968.0
2022-11-11 12:15:00,173.09,173.31,173.02,173.04,24811.0,158.4119,158.6132,158.3478,158.3661,24811.0
2022-11-11 12:20:00,173.03,173.03,172.72,172.73,15382.0,158.357,158.357,158.0732,158.0824,15382.0
2022-11-11 12:25:00,172.69,172.81,172.49,172.58,45441.0,158.0458,158.1556,157.8627,157.9451,45441.0
2022-11-11 12:30:00,172.57,172.67,171.97,171.99,63633.0,157.936,158.0275,157.3868,157.4051,63633.0
2022-11-11 12:35:00,171.97,172.07,171.31,171.32,108366.0,157.3868,157.4784,156.7828,156.792,108366.0
2022-11-11 12:40:00,171.32,171.71,171.17,171.65,25702.0,156.792,157.1489,156.6547,157.094,25702.0
2022-11-11 12:45:00,171.65,171.65,171.2,171.27,25269.0,157.094,157.094,156.6821,156.7462,25269.0
2022-11-11 12:50:00,171.31,171.75,171.3,171.67,12922.0,156.7828,157.1855,156.7737,157.1123,12922.0
2022-11-11 12:55:00,171.75,172.23,171.75,172.04,13581.0,157.1855,157.6248,157.1855,157.4509,13581.0
2022-11-11 13:00:00,172.06,172.56,172.02,172.52,12564.0,157.4692,157.9268,157.4326,157.8902,12564.0
2022-11-11 13:05:00,172.48,172.78,172.48,172.72,32705.0,157.8536,158.1282,157.8536,158.0732,32705.0
2022-11-11 13:10:00,172.72,172.98,172.72,172.77,29247.0,158.0732,158.3112,158.0732,158.119,29247.0
2022-11-11 13:15:00,172.77,173.23,172.77,173.03,20107.0,158.119,158.54,158.119,158.357,20107.0
2022-11-11 13:20:00,173.02,173.07,172.8,172.87,16196.0,158.3478,158.3936,158.1465,158.2105,16196.0
2022-11-11 13:25:00,172.9,173.09,172.78,173.08,10989.0,158.238,158.4119,158.1282,158.4027,10989.0
2022-11-11 13:30:00,173.06,173.21,173.0,173.13,25873.0,158.3844,158.5217,158.3295,158.4485,25873.0
2022-11-11 13:35:00,173.14,173.14,172.42,172.68,57986.0,158.4576,158.4576,157.7987,158.0366,57986.0
2022-11-11 13:40:00,172.74,172.85,172.4,172.85,31449.0,158.0915,158.1922,157.7804,158.1922,31449.0
2022-11-11 13:45:00,172.87,173.12,172.78,173.08,15862.0,158.2105,158.4393,158.1282,158.4027,15862.0
2022-11-11 13:50:00,173.1,173.24,173.09,173.18,12560.0,158.421,158.5491,158.4119,158.4942,12560.0
2022-11-11 13:55:00,173.18,173.39,173.07,173.24,21018.0,158.4942,158.6864,158.3936,158.5491,21018.0
2022-11-11 14:00:00,173.25,173.45,173.15,173.43,25556.0,158.5583,158.7413,158.4668,158.723,25556.0
2022-11-11 14:05:00,173.48,173.73,173.45,173.72,20353.0,158.7688,158.9976,158.7413,158.9884,20353.0
2022-11-11 14:10:00,173.77,173.78,173.44,173.75,31219.0,159.0342,159.0434,158.7322,159.0159,31219.0
2022-11-11 14:15:00,173.75,173.91,173.59,173.61,24137.0,159.0159,159.1623,158.8695,158.8878,24137.0
2022-11-11 14:20:00,173.64,174.13,173.63,173.96,19101.0,158.9152,159.3637,158.9061,159.2081,19101.0
2022-11-11 14:25:00,173.89,174.18,173.81,174.15,19216.0,159.144,159.4094,159.0708,159.382,19216.0
2022-11-11 14:30:00,174.15,174.33,174.09,174.25,22271.0,159.382,159.5467,159.3271,159.4735,22271.0
2022-11-11 14:35:00,174.23,174.41,174.21,174.41,18708.0,159.4552,159.6199,159.4369,159.6199,18708.0
2022-11-11 14:40:00,174.39,174.53,174.26,174.5,23157.0,159.6016,159.7298,159.4826,159.7023,23157.0
2022-11-11 14:45:00,174.47,174.47,174.14,174.19,31136.0,159.6748,159.6748,159.3728,159.4186,31136.0
2022-11-11 14:50:00,174.19,174.69,174.16,174.52,44787.0,159.4186,159.8762,159.3911,159.7206,44787.0
2022-11-11 14:55:00,174.5,174.78,174.46,174.66,24106.0,159.7023,159.9586,159.6657,159.8487,24106.0
2022-11-11 15:00:00,174.67,174.83,174.55,174.62,35115.0,159.8579,160.0043,159.7481,159.8121,35115.0
2022-11-11 15:05:00,174.6,174.71,174.34,174.42,33762.0,159.7938,159.8945,159.5559,159.6291,33762.0
2022-11-11 15:10:00,174.44,174.44,174.11,174.3,44952.0,159.6474,159.6474,159.3454,159.5193,44952.0
2022-11-11 15:15:00,174.3,174.36,174.09,174.36,44344.0,159.5193,159.5742,159.3271,159.5742,44344.0
2022-11-11 15:20:00,174.37,174.66,174.26,174.28,45415.0,159.5833,159.8487,159.4826,159.501,45415.0
2022-11-11 15:25:00,174.21,174.31,174.07,174.12,29971.0,159.4369,159.5284,159.3088,159.3545,29971.0
2022-11-11 15:30:00,174.09,174.5,174.09,174.24,42024.0,159.3271,159.7023,159.3271,159.4643,42024.0
2022-11-11 15:35:00,174.23,174.23,173.8,174.03,95861.0,159.4552,159.4552,159.0617,159.2722,95861.0
2022-11-11 15:40:00,174.03,174.4,173.99,174.39,66981.0,159.2722,159.6108,159.2355,159.6016,66981.0
2022-11-11 15:45:00,174.38,174.48,173.63,173.64,104889.0,159.5925,159.684,158.9061,158.9152,104889.0
2022-11-11 15:50:00,173.66,173.74,172.99,173.41,196801.0,158.9335,159.0067,158.3203,158.7047,196801.0
2022-11-11 15:55:00,173.42,173.5,172.98,173.32,255063.0,158.7139,158.7871,158.3112,158.6224,255063.0
2022-11-14 09:30:00,172.64,174.0,172.49,173.04,119039.0,158.0,159.2447,157.8627,158.3661,119039.0
2022-11-14 09:35:00,173.21,173.82,172.72,173.77,55989.0,158.5217,159.08,158.0732,159.0342,55989.0
2022-11-14 09:40:00,173.7,173.87,173.14,173.21,40924.0,158.9701,159.1257,158.4576,158.5217,40924.0
2022-11-14 09:45:00,173.28,173.53,172.56,172.77,44217.0,158.5858,158.8146,157.9268,158.119,44217.0
2022-11-14 09:50:00,172.67,173.45,172.35,173.35,54584.0,158.0275,158.7413,157.7346,158.6498,54584.0
2022-11-14 09:55:00,173.45,174.0,173.37,173.85,42868.0,158.7413,159.2447,158.6681,159.1074,42868.0
2022-11-14 10:00:00,173.86,174.37,173.84,174.2,33434.0,159.1166,159.5833,159.0983,159.4277,33434.0
2022-11-14 10:05:00,174.2,175.26,174.0,174.89,100272.0,159.4277,160.3978,159.2447,160.0592,100272.0
2022-11-14 10:10:00,174.89,174.89,173.85,174.03,27319.0,160.0592,160.0592,159.1074,159.2722,27319.0
2022-11-14 10:15:00,173.91,174.28,173.47,173.55,34165.0,159.1623,159.501,158.7596,158.8329,34165.0
2022-11-14 10:20:00,173.55,174.19,173.42,173.84,36747.0,158.8329,159.4186,158.7139,159.0983,36747.0
2022-11-14 10:25:00,173.89,173.89,173.24,173.34,30636.0,159.144,159.144,158.5491,158.6407,30636.0
2022-11-14 10:30:00,173.36,173.91,173.12,173.61,116548.0,158.659,159.1623,158.4393,158.8878,116548.0
2022-11-14 10:35:00,173.53,173.62,173.04,173.45,30791.0,158.8146,158.8969,158.3661,158.7413,30791.0
2022-11-14 10:40:00,173.5,173.93,173.39,173.57,31761.0,158.7871,159.1806,158.6864,158.8512,31761.0
2022-11-14 10:45:00,173.58,173.85,173.4,173.65,19635.0,158.8603,159.1074,158.6956,158.9244,19635.0
2022-11-14 10:50:00,173.66,173.93,173.32,173.8,43179.0,158.9335,159.1806,158.6224,159.0617,43179.0
2022-11-14 10:55:00,173.75,174.04,173.53,173.75,30249.0,159.0159,159.2813,158.8146,159.0159,30249.0
2022-11-14 11:00:00,173.75,173.9,173.35,173.59,45383.0,159.0159,159.1532,158.6498,158.8695,45383.0
2022-11-14 11:05:00,173.65,173.66,173.21,173.5,22200.0,158.9244,158.9335,158.5217,158.7871,22200.0
2022-11-14 11:10:00,173.5,173.61,172.66,172.8,34451.0,158.7871,158.8878,158.0183,158.1465,34451.0
2022-11-14 11:15:00,172.78,173.0,172.5,172.98,75649.0,158.1282,158.3295,157.8719,158.3112,75649.0
2022-11-14 11:20:00,172.99,173.17,172.81,173.02,19888.0,158.3203,158.4851,158.1556,158.3478,19888.0
2022-11-14 11:25:00,172.99,173.19,172.81,173.04,46972.0,158.3203,158.5034,158.1556,158.3661,46972.0
2022-11-14 11:30:00,173.02,173.65,172.92,173.63,30015.0,158.3478,158.9244,158.2563,158.9061,30015.0
2022-11-14 11:35:00,173.72,173.75,173.22,173.39,23601.0,158.9884,159.0159,158.5308,158.6864,23601.0
2022-11-14 11:40:00,173.39,173.61,173.3,173.52,14126.0,158.6864,158.8878,158.6041,158.8054,14126.0
2022-11-14 11:45:00,173.46,173.77,173.46,173.58,19423.0,158.7505,159.0342,158.7505,158.8603,19423.0
2022-11-14 11:50:00,173.59,173.61,173.18,173.39,18534.0,158.8695,158.8878,158.4942,158.6864,18534.0
2022-11-14 11:55:00,173.43,173.87,173.34,173.7,28358.0,158.723,159.1257,158.6407,158.9701,28358.0
2022-11-14 12:00:00,173.7,174.32,173.66,174.22,35546.0,158.9701,159.5376,158.9335,159.446,35546.0
2022-11-14 12:05:00,174.21,174.5,174.18,174.26,30306.0,159.4369,159.7023,159.4094,159.4826,30306.0
2022-11-14 12:10:00,174.23,174.23,173.8,174.16,35413.0,159.4552,159.4552,159.0617,159.3911,35413.0
2022-11-14 12:15:00,174.21,174.48,174.05,174.36,18422.0,159.4369,159.684,159.2905,159.5742,18422.0
2022-11-14 12:20:00,174.27,174.59,173.91,174.59,19801.0,159.4918,159.7847,159.1623,159.7847,19801.0
2022-11-14 12:25:00,174.65,174.82,174.42,174.76,34456.0,159.8396,159.9952,159.6291,159.9402,34456.0
2022-11-14 12:30:00,174.72,175.3,174.69,175.11,44159.0,159.9036,160.4345,159.8762,160.2606,44159.0
2022-11-14 12:35:00,175.14,175.89,175.14,175.88,74354.0,160.288,160.9744,160.288,160.9653,74354.0
2022-11-14 12:40:00,175.83,175.89,175.28,175.39,52365.0,160.9195,160.9744,160.4162,160.5168,52365.0
2022-11-14 12:45:00,175.45,175.7,175.43,175.63,21979.0,160.5717,160.8005,160.5534,160.7365,21979.0
2022-11-14 12:50:00,175.63,175.8,175.52,175.77,32195.0,160.7365,160.8921,160.6358,160.8646,32195.0
2022-11-14 12:55:00,175.8,175.95,175.58,175.65,30509.0,160.8921,161.0293,160.6907,160.7548,30509.0
2022-11-14 13:00:00,175.65,175.65,175.19,175.53,50165.0,160.7548,160.7548,160.3338,160.645,50165.0
2022-11-14 13:05:00,175.5,175.89,175.35,175.64,45467.0,160.6175,160.9744,160.4802,160.7456,45467.0
2022-11-14 13:10:00,175.63,175.95,175.6,175.95,32155.0,160.7365,161.0293,160.709,161.0293,32155.0
2022-11-14 13:15:00,175.98,176.07,175.83,176.03,28055.0,161.0568,161.1392,160.9195,161.1026,28055.0
2022-11-14 13:20:00,176.02,176.05,175.88,176.01,42845.0,161.0934,161.1209,160.9653,161.0842,42845.0
2022-11-14 13:25:00,176.0,176.62,175.98,176.43,41125.0,161.0751,161.6425,161.0568,161.4686,41125.0
2022-11-14 13:30:00,176.39,176.39,176.09,176.28,17258.0,161.432,161.432,161.1575,161.3314,17258.0
2022-11-14 13:35:00,176.31,176.54,175.99,176.09,37131.0,161.3588,161.5693,161.0659,161.1575,37131.0
2022-11-14 13:40:00,176.09,176.1,175.69,175.77,33794.0,161.1575,161.1666,160.7914,160.8646,33794.0
2022-11-14 13:45:00,175.75,176.18,175.75,176.14,29048.0,160.8463,161.2398,160.8463,161.2032,29048.0
2022-11-14 13:50:00,176.15,176.26,176.01,176.14,67575.0,161.2124,161.313,161.0842,161.2032,67575.0
2022-11-14 13:55:00,176.15,176.24,175.91,176.09,44269.0,161.2124,161.2947,160.9927,161.1575,44269.0
2022-11-14 14:00:00,176.09,176.29,175.79,176.21,50179.0,161.1575,161.3405,160.8829,161.2673,50179.0
2022-11-14 14:05:00,176.21,176.81,176.1,176.61,62194.0,161.2673,161.8164,161.1666,161.6334,62194.0
2022-11-14 14:10:00,176.66,176.7,176.46,176.49,62537.0,161.6791,161.7157,161.4961,161.5235,62537.0
2022-11-14 14:15:00,176.49,176.59,176.22,176.29,74265.0,161.5235,161.6151,161.2764,161.3405,74265.0
2022-11-14 14:20:00,176.32,176.41,176.17,176.18,35536.0,161.368,161.4503,161.2307,161.2398,35536.0
2022-11-14 14:25:00,176.18,176.45,175.98,176.39,31044.0,161.2398,161.4869,161.0568,161.432,31044.0
2022-11-14 14:30:00,176.41,176.45,175.98,176.03,31117.0,161.4503,161.4869,161.0568,161.1026,31117.0
2022-11-14 14:35:00,176.03,176.15,175.64,175.69,45171.0,161.1026,161.2124,160.7456,160.7914,45171.0
2022-11-14 14:40:00,175.73,176.03,175.65,175.84,30582.0,160.828,161.1026,160.7548,160.9287,30582.0
2022-11-14 14:45:00,175.84,175.94,175.63,175.79,39279.0,160.9287,161.0202,160.7365,160.8829,39279.0
2022-11-14 14:50:00,175.78,176.0,175.73,175.88,40913.0,160.8738,161.0751,160.828,160.9653,40913.0
2022-11-14 14:55:00,175.94,176.15,175.83,175.97,43922.0,161.0202,161.2124,160.9195,161.0476,43922.0
2022-11-14 15:00:00,175.91,176.18,175.91,176.18,47782.0,160.9927,161.2398,160.9927,161.2398,47782.0
2022-11-14 15:05:00,176.18,176.27,175.7,175.74,38240.0,161.2398,161.3222,160.8005,160.8371,38240.0
2022-11-14 15:10:00,175.74,175.85,175.22,175.24,54638.0,160.8371,160.9378,160.3612,160.3795,54638.0
2022-11-14 15:15:00,175.22,175.25,174.65,174.77,77311.0,160.3612,160.3887,159.8396,159.9494,77311.0
2022-11-14 15:20:00,174.81,174.91,174.6,174.86,84724.0,159.986,160.0775,159.7938,160.0318,84724.0
2022-11-14 15:25:00,174.86,174.96,174.75,174.89,31068.0,160.0318,160.1233,159.9311,160.0592,31068.0
2022-11-14 15:30:00,174.9,174.9,174.39,174.47,76280.0,160.0684,160.0684,159.6016,159.6748,76280.0
2022-11-14 15:35:00,174.45,174.82,174.45,174.56,53463.0,159.6565,159.9952,159.6565,159.7572,53463.0
2022-11-14 15:40:00,174.58,174.68,174.45,174.47,60292.0,159.7755,159.867,159.6565,159.6748,60292.0
2022-11-14 15:45:00,174.48,174.58,174.21,174.26,114014.0,159.684,159.7755,159.4369,159.4826,114014.0
2022-11-14 15:50:00,174.27,174.37,173.53,173.53,183114.0,159.4918,159.5833,158.8146,158.8146,183114.0
2022-11-14 15:55:00,173.53,173.57,173.11,173.33,305842.0,158.8146,158.8512,158.4302,158.6315,305842.0
2022-11-15 09:30:00,177.0,179.49,177.0,178.81,222044.0,162.9678,165.2604,162.9678,164.6343,222044.0
2022-11-15 09:35:00,178.87,179.8,178.35,178.73,129772.0,164.6895,165.5458,164.2108,164.5606,129772.0
2022-11-15 09:40:00,178.84,179.75,178.46,179.23,148222.0,164.6619,165.4998,164.312,165.021,148222.0
2022-11-15 09:45:00,179.18,179.42,177.4,177.4,175868.0,164.9749,165.1959,163.3361,163.3361,175868.0
2022-11-15 09:50:00,177.33,177.95,176.97,177.57,74776.0,163.2716,163.8425,162.9402,163.4926,74776.0
2022-11-15 09:55:00,177.5,178.6,177.5,178.37,48864.0,163.4281,164.4409,163.4281,164.2292,48864.0
2022-11-15 10:00:00,178.38,179.83,178.38,179.74,60445.0,164.2384,165.5734,164.2384,165.4906,60445.0
2022-11-15 10:05:00,179.7,179.75,178.63,178.79,86874.0,165.4537,165.4998,164.4686,164.6159,86874.0
2022-11-15 10:10:00,178.88,178.91,178.19,178.45,63674.0,164.6987,164.7264,164.0634,164.3028,63674.0
2022-11-15 10:15:00,178.5,178.71,177.96,178.06,64847.0,164.3489,164.5422,163.8517,163.9437,64847.0
2022-11-15 10:20:00,177.97,178.71,177.77,178.57,48459.0,163.8609,164.5422,163.6767,164.4133,48459.0
2022-11-15 10:25:00,178.58,179.22,178.57,179.15,57037.0,164.4225,165.0118,164.4133,164.9473,57037.0
2022-11-15 10:30:00,179.19,179.49,178.94,179.43,48806.0,164.9842,165.2604,164.754,165.2051,48806.0
2022-11-15 10:35:00,179.43,179.5,178.54,178.89,64912.0,165.2051,165.2696,164.3857,164.7079,64912.0
2022-11-15 10:40:00,179.03,179.34,178.73,179.09,45351.0,164.8368,165.1223,164.5606,164.8921,45351.0
2022-11-15 10:45:00,179.02,179.5,178.78,178.92,34378.0,164.8276,165.2696,164.6067,164.7356,34378.0
2022-11-15 10:50:00,178.86,179.16,178.57,179.13,40450.0,164.6803,164.9565,164.4133,164.9289,40450.0
2022-11-15 10:55:00,179.03,179.31,178.89,178.89,30748.0,164.8368,165.0946,164.7079,164.7079,30748.0
2022-11-15 11:00:00,178.99,179.01,178.37,178.52,41239.0,164.8,164.8184,164.2292,164.3673,41239.0
2022-11-15 11:05:00,178.55,178.84,178.27,178.33,40107.0,164.3949,164.6619,164.1371,164.1923,40107.0
2022-11-15 11:10:00,178.33,178.48,177.5,177.69,46284.0,164.1923,164.3304,163.4281,163.6031,46284.0
2022-11-15 11:15:00,177.74,178.3,177.7,177.88,39097.0,163.6491,164.1647,163.6123,163.778,39097.0
2022-11-15 11:20:00,177.94,178.46,177.86,178.17,33443.0,163.8333,164.312,163.7596,164.045,33443.0
2022-11-15 11:25:00,178.15,178.58,177.87,178.28,37075.0,164.0266,164.4225,163.7688,164.1463,37075.0
2022-11-15 11:30:00,178.27,179.32,178.27,179.31,40751.0,164.1371,165.1039,164.1371,165.0946,40751.0
2022-11-15 11:35:00,179.37,179.43,178.95,179.11,22640.0,165.1499,165.2051,164.7632,164.9105,22640.0
2022-11-15 11:40:00,179.15,179.4,178.68,178.93,30373.0,164.9473,165.1775,164.5146,164.7448,30373.0
2022-11-15 11:45:00,178.9,179.0,178.6,178.63,38858.0,164.7171,164.8092,164.4409,164.4686,38858.0
2022-11-15 11:50:00,178.64,179.1,178.63,178.91,46508.0,164.4778,164.9013,164.4686,164.7264,46508.0
2022-11-15 11:55:00,178.95,179.0,178.61,178.92,45791.0,164.7632,164.8092,164.4501,164.7356,45791.0
2022-11-15 12:00:00,178.94,179.07,178.49,178.82,71352.0,164.754,164.8737,164.3397,164.6435,71352.0
2022-11-15 12:05:00,178.83,179.13,178.69,178.92,24991.0,164.6527,164.9289,164.5238,164.7356,24991.0
2022-11-15 12:10:00,178.88,179.18,178.66,178.71,30557.0,164.6987,164.9749,164.4962,164.5422,30557.0
2022-11-15 12:15:00,178.73,178.73,178.29,178.42,38186.0,164.5606,164.5606,164.1555,164.2752,38186.0
2022-11-15 12:20:00,178.42,178.45,177.75,178.02,61199.0,164.2752,164.3028,163.6583,163.9069,61199.0
2022-11-15 12:25:00,178.04,178.21,177.71,177.92,41922.0,163.9253,164.0818,163.6215,163.8148,41922.0
2022-11-15 12:30:00,177.85,178.36,177.83,178.1,27509.0,163.7504,164.22,163.732,163.9806,27509.0
2022-11-15 12:35:00,178.05,178.09,177.33,177.39,32445.0,163.9345,163.9714,163.2716,163.3269,32445.0
2022-11-15 12:40:00,177.36,177.41,176.9,177.02,57624.0,163.2992,163.3453,162.8757,162.9862,57624.0
2022-11-15 12:45:00,177.05,177.63,176.94,177.44,77550.0,163.0138,163.5478,162.9125,163.3729,77550.0
2022-11-15 12:50:00,177.48,177.67,177.4,177.52,49498.0,163.4097,163.5847,163.3361,163.4466,49498.0
2022-11-15 12:55:00,177.52,177.8,177.5,177.67,23772.0,163.4466,163.7044,163.4281,163.5847,23772.0
2022-11-15 13:00:00,177.72,178.3,177.61,178.15,31810.0,163.6307,164.1647,163.5294,164.0266,31810.0
2022-11-15 13:05:00,178.17,178.56,178.11,178.43,34016.0,164.045,164.4041,163.9898,164.2844,34016.0
2022-11-15 13:10:00,178.48,178.62,178.18,178.62,30800.0,164.3304,164.4593,164.0542,164.4593,30800.0
2022-11-15 13:15:00,178.57,178.79,177.8,178.05,67829.0,164.4133,164.6159,163.7044,163.9345,67829.0
2022-11-15 13:20:00,178.02,178.06,177.23,177.7,51840.0,163.9069,163.9437,163.1795,163.6123,51840.0
2022-11-15 13:25:00,177.77,178.02,177.03,177.33,85543.0,163.6767,163.9069,162.9954,163.2716,85543.0
2022-11-15 13:30:00,177.33,178.2,177.33,177.68,85280.0,163.2716,164.0726,163.2716,163.5939,85280.0
2022-11-15 13:35:00,177.7,178.24,177.48,177.69,52946.0,163.6123,164.1095,163.4097,163.6031,52946.0
2022-11-15 13:40:00,177.7,178.16,177.28,177.87,75207.0,163.6123,164.0358,163.2256,163.7688,75207.0
2022-11-15 13:45:00,177.86,178.53,177.86,177.93,43053.0,163.7596,164.3765,163.7596,163.824,43053.0
2022-11-15 13:50:00,178.06,178.63,178.05,178.59,28975.0,163.9437,164.4686,163.9345,164.4317,28975.0
2022-11-15 13:55:00,178.53,178.94,178.3,178.34,42680.0,164.3765,164.754,164.1647,164.2015,42680.0
2022-11-15 14:00:00,178.38,178.62,177.92,177.93,64691.0,164.2384,164.4593,163.8148,163.824,64691.0
2022-11-15 14:05:00,178.01,178.96,178.01,178.96,56865.0,163.8977,164.7724,163.8977,164.7724,56865.0
2022-11-15 14:10:00,179.0,180.07,178.98,179.91,137819.0,164.8092,165.7944,164.7908,165.6471,137819.0
2022-11-15 14:15:00,179.91,180.01,179.31,179.92,64920.0,165.6471,165.7391,165.0946,165.6563,64920.0
2022-11-15 14:20:00,179.98,180.38,179.88,180.21,53290.0,165.7115,166.0798,165.6195,165.9233,53290.0
2022-11-15 14:25:00,180.17,180.27,179.89,180.13,51676.0,165.8865,165.9785,165.6287,165.8496,51676.0
2022-11-15 14:30:00,180.18,180.33,179.91,179.94,53359.0,165.8957,166.0338,165.6471,165.6747,53359.0
2022-11-15 14:35:00,179.92,180.3,179.88,179.99,66130.0,165.6563,166.0062,165.6195,165.7207,66130.0
2022-11-15 14:40:00,180.0,180.16,179.73,179.86,58599.0,165.7299,165.8773,165.4813,165.601,58599.0
2022-11-15 14:45:00,179.88,180.11,179.66,179.7,47207.0,165.6195,165.8312,165.4169,165.4537,47207.0
2022-11-15 14:50:00,179.71,180.09,179.56,180.03,51524.0,165.4629,165.8128,165.3248,165.7576,51524.0
2022-11-15 14:55:00,179.99,180.32,179.86,179.95,61216.0,165.7207,166.0246,165.601,165.6839,61216.0
2022-11-15 15:00:00,179.96,180.16,179.81,179.95,48109.0,165.6931,165.8773,165.555,165.6839,48109.0
2022-11-15 15:05:00,179.95,180.03,179.71,179.9,76630.0,165.6839,165.7576,165.4629,165.6379,76630.0
2022-11-15 15:10:00,179.92,180.15,179.87,179.97,70294.0,165.6563,165.868,165.6102,165.7023,70294.0
2022-11-15 15:15:00,179.99,180.32,179.85,180.22,83979.0,165.7207,166.0246,165.5918,165.9325,83979.0
2022-11-15 15:20:00,180.2,180.46,180.01,180.2,98783.0,165.9141,166.1535,165.7391,165.9141,98783.0
2022-11-15 15:25:00,180.24,180.37,179.17,179.55,156298.0,165.9509,166.0706,164.9657,165.3156,156298.0
2022-11-15 15:30:00,179.55,179.57,179.15,179.17,83481.0,165.3156,165.334,164.9473,164.9657,83481.0
2022-11-15 15:35:00,179.18,179.77,179.08,179.55,143546.0,164.9749,165.5182,164.8829,165.3156,143546.0
2022-11-15 15:40:00,179.54,179.72,179.32,179.32,150123.0,165.3064,165.4721,165.1039,165.1039,150123.0
2022-11-15 15:45:00,179.34,179.34,178.54,178.69,246633.0,165.1223,165.1223,164.3857,164.5238,246633.0
2022-11-15 15:50:00,178.7,178.73,177.77,178.72,335095.0,164.533,164.5606,163.6767,164.5514,335095.0
2022-11-15 15:55:00,178.73,179.03,178.39,178.96,468236.0,164.5606,164.8368,164.2476,164.7724,468236.0
2022-11-16 09:30:00,149.85,153.2,148.75,152.03,2176214.0,137.9702,141.0546,136.9574,139.9773,2176214.0
2022-11-16 09:35:00,152.02,153.5,151.55,152.06,1302911.0,139.9681,141.3308,139.5354,140.005,1302911.0
2022-11-16 09:40:00,152.05,155.0,151.9,153.92,1078000.0,139.9958,142.7119,139.8577,141.7175,1078000.0
2022-11-16 09:45:00,153.94,154.65,152.1,152.13,858329.0,141.7359,142.3896,140.0418,140.0694,858329.0
2022-11-16 09:50:00,152.2,152.42,151.8,152.23,621179.0,140.1339,140.3364,139.7656,140.1615,621179.0
2022-11-16 09:55:00,152.21,152.95,151.9,152.07,626433.0,140.1431,140.8244,139.8577,140.0142,626433.0
2022-11-16 10:00:00,152.08,153.4,152.01,153.22,579247.0,140.0234,141.2387,139.9589,141.073,579247.0
2022-11-16 10:05:00,153.23,153.45,152.06,152.17,474777.0,141.0822,141.2848,140.005,140.1063,474777.0
2022-11-16 10:10:00,152.18,152.8,152.16,152.34,388396.0,140.1155,140.6863,140.097,140.2628,388396.0
2022-11-16 10:15:00,152.34,153.75,152.18,152.49,477960.0,140.2628,141.561,140.1155,140.4009,477960.0
2022-11-16 10:20:00,152.49,154.5,152.47,154.44,694250.0,140.4009,142.2515,140.3825,142.1963,694250.0
2022-11-16 10:25:00,154.44,155.6,153.62,154.18,857723.0,142.1963,143.2643,141.4413,141.9569,857723.0
2022-11-16 10:30:00,154.17,156.0,153.88,155.74,621401.0,141.9477,143.6326,141.6807,143.3932,621401.0
2022-11-16 10:35:00,155.74,155.75,154.27,154.37,521274.0,143.3932,143.4024,142.0398,142.1318,521274.0
2022-11-16 10:40:00,154.43,154.73,154.0,154.43,346187.0,142.1871,142.4633,141.7912,142.1871,346187.0
2022-11-16 10:45:00,154.43,154.43,154.01,154.17,253325.0,142.1871,142.1871,141.8004,141.9477,253325.0
2022-11-16 10:50:00,154.17,154.22,153.61,153.8,328163.0,141.9477,141.9937,141.4321,141.607,328163.0
2022-11-16 10:55:00,153.83,154.79,153.8,154.47,401029.0,141.6346,142.5185,141.607,142.2239,401029.0
2022-11-16 11:00:00,154.47,154.99,154.02,154.16,380469.0,142.2239,142.7027,141.8096,141.9385,380469.0
2022-11-16 11:05:00,154.19,154.2,153.61,153.95,236734.0,141.9661,141.9753,141.4321,141.7451,236734.0
2022-11-16 11:10:00,154.0,155.91,153.93,155.55,392634.0,141.7912,143.5498,141.7267,143.2183,392634.0
2022-11-16 11:15:00,155.48,157.0,155.45,156.3,656659.0,143.1538,144.5533,143.1262,143.9088,656659.0
2022-11-16 11:20:00,156.22,157.11,156.1,156.93,576220.0,143.8352,144.6546,143.7247,144.4889,576220.0
2022-11-16 11:25:00,156.94,157.26,156.5,156.76,492145.0,144.4981,144.7927,144.093,144.3324,492145.0
2022-11-16 11:30:00,156.76,156.88,156.1,156.14,294588.0,144.3324,144.4429,143.7247,143.7615,294588.0
2022-11-16 11:35:00,156.13,156.39,155.9,156.07,226784.0,143.7523,143.9917,143.5405,143.6971,226784.0
2022-11-16 11:40:00,156.05,157.2,155.68,156.81,302188.0,143.6787,144.7375,143.338,144.3784,302188.0
2022-11-16 11:45:00,156.84,157.42,156.79,156.86,362115.0,144.406,144.94,144.36,144.4244,362115.0
2022-11-16 11:50:00,156.93,157.35,156.78,157.23,234746.0,144.4889,144.8756,144.3508,144.7651,234746.0
2022-11-16 11:55:00,157.23,157.92,157.15,157.4,421584.0,144.7651,145.4004,144.6914,144.9216,421584.0
2022-11-16 12:00:00,157.43,157.74,157.06,157.18,322302.0,144.9492,145.2347,144.6086,144.7191,322302.0
2022-11-16 12:05:00,157.16,158.15,157.13,157.77,405823.0,144.7007,145.6122,144.673,145.2623,405823.0
2022-11-16 12:10:00,157.75,158.31,157.55,158.0,392559.0,145.2439,145.7595,145.0597,145.4741,392559.0
2022-11-16 12:15:00,158.02,158.23,157.8,157.96,270920.0,145.4925,145.6858,145.2899,145.4372,270920.0
2022-11-16 12:20:00,157.91,158.18,157.3,157.6,277197.0,145.3912,145.6398,144.8296,145.1058,277197.0
2022-11-16 12:25:00,157.56,158.13,157.41,158.02,215513.0,145.0689,145.5938,144.9308,145.4925,215513.0
2022-11-16 12:30:00,158.01,158.49,158.0,158.38,293329.0,145.4833,145.9252,145.4741,145.8239,293329.0
2022-11-16 12:35:00,158.39,158.49,157.56,157.58,245117.0,145.8331,145.9252,145.0689,145.0874,245117.0
2022-11-16 12:40:00,157.57,157.8,157.31,157.73,220823.0,145.0781,145.2899,144.8388,145.2255,220823.0
2022-11-16 12:45:00,157.7,158.18,157.5,157.66,190290.0,145.1978,145.6398,145.0137,145.161,190290.0
2022-11-16 12:50:00,157.65,157.75,157.5,157.66,177889.0,145.1518,145.2439,145.0137,145.161,177889.0
2022-11-16 12:55:00,157.66,157.71,157.51,157.64,111132.0,145.161,145.2071,145.0229,145.1426,111132.0
2022-11-16 13:00:00,157.63,157.96,157.6,157.65,120178.0,145.1334,145.4372,145.1058,145.1518,120178.0
2022-11-16 13:05:00,157.66,157.79,156.4,156.63,290203.0,145.161,145.2807,144.0009,144.2127,290203.0
2022-11-16 13:10:00,156.67,156.89,156.53,156.62,146260.0,144.2495,144.4521,144.1206,144.2035,146260.0
2022-11-16 13:15:00,156.6,157.17,156.58,157.0,135083.0,144.185,144.7099,144.1666,144.5533,135083.0
2022-11-16 13:20:00,157.0,157.2,156.62,157.04,125935.0,144.5533,144.7375,144.2035,144.5902,125935.0
2022-11-16 13:25:00,157.07,157.22,156.73,156.85,123142.0,144.6178,144.7559,144.3047,144.4152,123142.0
2022-11-16 13:30:00,156.85,157.1,156.79,156.99,103891.0,144.4152,144.6454,144.36,144.5441,103891.0
2022-11-16 13:35:00,156.96,157.27,156.75,157.08,104152.0,144.5165,144.8019,144.3232,144.627,104152.0
2022-11-16 13:40:00,157.09,157.91,156.93,157.68,181811.0,144.6362,145.3912,144.4889,145.1794,181811.0
2022-11-16 13:45:00,157.73,158.2,157.59,157.62,224959.0,145.2255,145.6582,145.0966,145.1242,224959.0
2022-11-16 13:50:00,157.61,157.79,157.39,157.59,120586.0,145.115,145.2807,144.9124,145.0966,120586.0
2022-11-16 13:55:00,157.57,157.65,157.09,157.09,113208.0,145.0781,145.1518,144.6362,144.6362,113208.0
2022-11-16 14:00:00,157.1,157.15,156.4,156.63,177014.0,144.6454,144.6914,144.0009,144.2127,177014.0
2022-11-16 14:05:00,156.62,156.86,156.42,156.83,112632.0,144.2035,144.4244,144.0193,144.3968,112632.0
2022-11-16 14:10:00,156.8,156.86,156.55,156.75,113521.0,144.3692,144.4244,144.139,144.3232,113521.0
2022-11-16 14:15:00,156.75,156.83,155.76,155.77,221147.0,144.3232,144.3968,143.4116,143.4208,221147.0
2022-11-16 14:20:00,155.78,156.11,155.66,155.88,177862.0,143.4301,143.7339,143.3196,143.5221,177862.0
2022-11-16 14:25:00,155.88,156.16,155.84,156.01,118237.0,143.5221,143.7799,143.4853,143.6418,118237.0
2022-11-16 14:30:00,156.01,156.04,155.3,155.58,176798.0,143.6418,143.6694,142.9881,143.2459,176798.0
2022-11-16 14:35:00,155.62,155.83,155.25,155.76,130887.0,143.2827,143.4761,142.9421,143.4116,130887.0
2022-11-16 14:40:00,155.75,156.72,155.73,156.39,206777.0,143.4024,144.2955,143.384,143.9917,206777.0
2022-11-16 14:45:00,156.4,156.94,156.08,156.22,196183.0,144.0009,144.4981,143.7063,143.8352,196183.0
2022-11-16 14:50:00,156.21,156.4,156.12,156.37,119063.0,143.826,144.0009,143.7431,143.9733,119063.0
2022-11-16 14:55:00,156.38,156.79,156.31,156.65,147448.0,143.9825,144.36,143.918,144.2311,147448.0
2022-11-16 15:00:00,156.66,156.9,156.02,156.4,149696.0,144.2403,144.4613,143.651,144.0009,149696.0
2022-11-16 15:05:00,156.41,156.6,155.72,155.72,163635.0,144.0101,144.185,143.3748,143.3748,163635.0
2022-11-16 15:10:00,155.77,155.99,155.73,155.87,114603.0,143.4208,143.6234,143.384,143.5129,114603.0
2022-11-16 15:15:00,155.87,155.92,155.36,155.64,225747.0,143.5129,143.559,143.0434,143.3012,225747.0
2022-11-16 15:20:00,155.63,155.78,155.52,155.76,138370.0,143.2919,143.4301,143.1907,143.4116,138370.0
2022-11-16 15:25:00,155.77,156.04,155.24,155.24,255013.0,143.4208,143.6694,142.9329,142.9329,255013.0
2022-11-16 15:30:00,155.22,155.45,154.85,154.88,254689.0,142.9145,143.1262,142.5738,142.6014,254689.0
2022-11-16 15:35:00,154.87,155.64,154.87,155.21,248549.0,142.5922,143.3012,142.5922,142.9052,248549.0
2022-11-16 15:40:00,155.16,155.54,155.03,155.2,218438.0,142.8592,143.2091,142.7395,142.896,218438.0
2022-11-16 15:45:00,155.22,155.28,154.8,154.81,338765.0,142.9145,142.9697,142.5277,142.537,338765.0
2022-11-16 15:50:00,154.81,155.33,154.8,155.16,442990.0,142.537,143.0157,142.5277,142.8592,442990.0
2022-11-16 15:55:00,155.15,155.5,154.89,155.47,546794.0,142.85,143.1723,142.6106,143.1446,546794.0
2022-11-17 09:30:00,153.48,154.57,152.72,153.68,299818.0,141.3124,142.316,140.6126,141.4965,299818.0
2022-11-17 09:35:00,153.68,153.79,152.9,153.14,173568.0,141.4965,141.5978,140.7784,140.9994,173568.0
2022-11-17 09:40:00,153.17,154.23,152.9,153.64,155545.0,141.027,142.0029,140.7784,141.4597,155545.0
2022-11-17 09:45:00,153.64,153.8,153.0,153.08,74649.0,141.4597,141.607,140.8705,140.9441,74649.0
2022-11-17 09:50:00,153.03,153.62,153.01,153.14,78039.0,140.8981,141.4413,140.8797,140.9994,78039.0
2022-11-17 09:55:00,153.17,153.8,153.02,153.73,79072.0,141.027,141.607,140.8889,141.5426,79072.0
2022-11-17 10:00:00,153.79,155.18,153.65,154.86,206066.0,141.5978,142.8776,141.4689,142.583,206066.0
2022-11-17 10:05:00,154.84,156.07,154.73,156.01,206659.0,142.5646,143.6971,142.4633,143.6418,206659.0
2022-11-17 10:10:00,156.01,156.79,155.19,155.77,251809.0,143.6418,144.36,142.8868,143.4208,251809.0
2022-11-17 10:15:00,155.78,156.57,155.74,156.5,191169.0,143.4301,144.1574,143.3932,144.093,191169.0
2022-11-17 10:20:00,156.51,156.77,156.18,156.37,111509.0,144.1022,144.3416,143.7983,143.9733,111509.0
2022-11-17 10:25:00,156.42,157.21,156.35,157.19,197596.0,144.0193,144.7467,143.9549,144.7283,197596.0
2022-11-17 10:30:00,157.16,158.44,157.04,158.16,289935.0,144.7007,145.8792,144.5902,145.6214,289935.0
2022-11-17 10:35:00,158.16,158.78,158.01,158.73,253918.0,145.6214,146.1922,145.4833,146.1462,253918.0
2022-11-17 10:40:00,158.73,159.15,157.4,157.74,268462.0,146.1462,146.5329,144.9216,145.2347,268462.0
2022-11-17 10:45:00,157.7,158.18,157.43,157.96,152321.0,145.1978,145.6398,144.9492,145.4372,152321.0
2022-11-17 10:50:00,157.92,158.08,157.72,157.85,69167.0,145.4004,145.5477,145.2163,145.336,69167.0
2022-11-17 10:55:00,157.81,157.85,157.5,157.56,107489.0,145.2991,145.336,145.0137,145.0689,107489.0
2022-11-17 11:00:00,157.55,158.22,157.55,158.16,95265.0,145.0597,145.6766,145.0597,145.6214,95265.0
2022-11-17 11:05:00,158.2,158.48,158.07,158.24,136555.0,145.6582,145.916,145.5385,145.695,136555.0
2022-11-17 11:10:00,158.21,158.22,157.21,157.33,97720.0,145.6674,145.6766,144.7467,144.8572,97720.0
2022-11-17 11:15:00,157.32,158.2,157.3,158.07,75587.0,144.848,145.6582,144.8296,145.5385,75587.0
2022-11-17 11:20:00,158.08,159.16,157.95,159.11,156891.0,145.5477,146.5421,145.428,146.4961,156891.0
2022-11-17 11:25:00,159.15,159.18,158.81,159.03,143935.0,146.5329,146.5605,146.2198,146.4224,143935.0
2022-11-17 11:30:00,159.03,159.05,158.31,158.71,87021.0,146.4224,146.4408,145.7595,146.1278,87021.0
2022-11-17 11:35:00,158.75,159.01,158.73,158.91,75319.0,146.1646,146.404,146.1462,146.3119,75319.0
2022-11-17 11:40:00,158.91,159.02,158.31,158.31,57029.0,146.3119,146.4132,145.7595,145.7595,57029.0
2022-11-17 11:45:00,158.31,158.74,158.12,158.63,58575.0,145.7595,146.1554,145.5845,146.0541,58575.0
2022-11-17 11:50:00,158.62,158.75,158.57,158.72,45158.0,146.0449,146.1646,145.9989,146.137,45158.0
2022-11-17 11:55:00,158.72,159.74,158.71,159.67,167546.0,146.137,147.0761,146.1278,147.0117,167546.0
2022-11-17 12:00:00,159.65,159.74,159.42,159.57,84107.0,146.9933,147.0761,146.7815,146.9196,84107.0
2022-11-17 12:05:00,159.58,159.67,159.45,159.53,54058.0,146.9288,147.0117,146.8091,146.8828,54058.0
2022-11-17 12:10:00,159.54,159.61,159.46,159.47,43910.0,146.892,146.9564,146.8183,146.8275,43910.0
2022-11-17 12:15:00,159.47,159.49,158.99,159.26,91038.0,146.8275,146.8459,146.3856,146.6342,91038.0
2022-11-17 12:20:00,159.24,159.5,159.07,159.45,77364.0,146.6158,146.8551,146.4592,146.8091,77364.0
2022-11-17 12:25:00,159.46,159.46,158.83,158.93,48886.0,146.8183,146.8183,146.2383,146.3303,48886.0
2022-11-17 12:30:00,158.92,159.17,158.92,159.06,35440.0,146.3211,146.5513,146.3211,146.45,35440.0
2022-11-17 12:35:00,159.06,159.38,159.04,159.19,40886.0,146.45,146.7447,146.4316,146.5697,40886.0
2022-11-17 12:40:00,159.24,159.62,159.24,159.45,44761.0,146.6158,146.9656,146.6158,146.8091,44761.0
2022-11-17 12:45:00,159.43,159.61,159.42,159.58,48943.0,146.7907,146.9564,146.7815,146.9288,48943.0
2022-11-17 12:50:00,159.58,160.55,159.57,160.52,192497.0,146.9288,147.8219,146.9196,147.7943,192497.0
2022-11-17 12:55:00,160.53,160.62,160.29,160.31,149865.0,147.8035,147.8864,147.5825,147.6009,149865.0
2022-11-17 13:00:00,160.33,160.45,159.98,159.99,67755.0,147.6193,147.7298,147.2971,147.3063,67755.0
2022-11-17 13:05:00,159.97,160.28,159.39,159.92,103877.0,147.2879,147.5733,146.7539,147.2418,103877.0
2022-11-17 13:10:00,159.89,160.45,159.81,160.44,68923.0,147.2142,147.7298,147.1406,147.7206,68923.0
2022-11-17 13:15:00,160.45,160.66,160.15,160.62,95743.0,147.7298,147.9232,147.4536,147.8864,95743.0
2022-11-17 13:20:00,160.61,160.61,160.04,160.14,66415.0,147.8771,147.8771,147.3523,147.4444,66415.0
2022-11-17 13:25:00,160.16,160.25,159.9,159.92,43177.0,147.4628,147.5457,147.2234,147.2418,43177.0
2022-11-17 13:30:00,159.93,160.09,159.68,160.04,46276.0,147.2511,147.3984,147.0209,147.3523,46276.0
2022-11-17 13:35:00,160.06,160.32,160.01,160.22,59977.0,147.3707,147.6101,147.3247,147.5181,59977.0
2022-11-17 13:40:00,160.19,160.29,160.01,160.02,30880.0,147.4904,147.5825,147.3247,147.3339,30880.0
2022-11-17 13:45:00,160.03,160.03,159.66,159.91,40003.0,147.3431,147.3431,147.0025,147.2326,40003.0
2022-11-17 13:50:00,159.92,159.99,159.85,159.94,41300.0,147.2418,147.3063,147.1774,147.2603,41300.0
2022-11-17 13:55:00,159.94,160.0,159.61,159.94,44189.0,147.2603,147.3155,146.9564,147.2603,44189.0
2022-11-17 14:00:00,159.9,159.97,159.71,159.84,34652.0,147.2234,147.2879,147.0485,147.1682,34652.0
2022-11-17 14:05:00,159.86,159.87,159.44,159.47,62660.0,147.1866,147.1958,146.7999,146.8275,62660.0
2022-11-17 14:10:00,159.47,159.97,159.47,159.94,43473.0,146.8275,147.2879,146.8275,147.2603,43473.0
2022-11-17 14:15:00,159.95,159.95,159.61,159.68,50608.0,147.2695,147.2695,146.9564,147.0209,50608.0
2022-11-17 14:20:00,159.68,160.15,159.5,160.09,53899.0,147.0209,147.4536,146.8551,147.3984,53899.0
2022-11-17 14:25:00,160.1,160.3,159.91,160.0,58875.0,147.4076,147.5917,147.2326,147.3155,58875.0
2022-11-17 14:30:00,160.0,160.05,159.8,159.99,51372.0,147.3155,147.3615,147.1314,147.3063,51372.0
2022-11-17 14:35:00,159.99,160.0,159.67,159.88,67716.0,147.3063,147.3155,147.0117,147.205,67716.0
2022-11-17 14:40:00,159.9,159.99,159.77,159.92,44760.0,147.2234,147.3063,147.1037,147.2418,44760.0
2022-11-17 14:45:00,159.9,160.31,159.77,160.18,73971.0,147.2234,147.6009,147.1037,147.4812,73971.0
2022-11-17 14:50:00,160.17,160.38,160.13,160.38,71729.0,147.472,147.6654,147.4352,147.6654,71729.0
2022-11-17 14:55:00,160.37,160.38,160.11,160.18,74359.0,147.6562,147.6654,147.4168,147.4812,74359.0
2022-11-17 15:00:00,160.19,160.36,160.15,160.22,57509.0,147.4904,147.647,147.4536,147.5181,57509.0
2022-11-17 15:05:00,160.22,160.51,160.21,160.37,65121.0,147.5181,147.7851,147.5089,147.6562,65121.0
2022-11-17 15:10:00,160.37,160.37,160.15,160.17,55122.0,147.6562,147.6562,147.4536,147.472,55122.0
2022-11-17 15:15:00,160.17,160.34,160.14,160.18,59451.0,147.472,147.6285,147.4444,147.4812,59451.0
2022-11-17 15:20:00,160.18,160.54,160.08,160.46,76412.0,147.4812,147.8127,147.3892,147.739,76412.0
2022-11-17 15:25:00,160.46,160.62,160.19,160.2,100320.0,147.739,147.8864,147.4904,147.4996,100320.0
2022-11-17 15:30:00,160.2,160.6,160.13,160.5,71678.0,147.4996,147.8679,147.4352,147.7759,71678.0
2022-11-17 15:35:00,160.52,160.61,160.43,160.47,94083.0,147.7943,147.8771,147.7114,147.7482,94083.0
2022-11-17 15:40:00,160.47,161.09,160.42,161.08,161479.0,147.7482,148.3191,147.7022,148.3099,161479.0
2022-11-17 15:45:00,161.08,161.23,161.01,161.2,221462.0,148.3099,148.448,148.2454,148.4204,221462.0
2022-11-17 15:50:00,161.21,161.4,161.09,161.34,265061.0,148.4296,148.6045,148.3191,148.5493,265061.0
2022-11-17 15:55:00,161.34,162.18,161.27,162.01,451976.0,148.5493,149.3227,148.4848,149.1662,451976.0
2022-11-18 09:30:00,161.98,163.16,161.23,161.47,238014.0,149.1385,150.225,148.448,148.669,238014.0
2022-11-18 09:35:00,161.59,161.92,160.91,160.97,157068.0,148.7795,149.0833,148.1534,148.2086,157068.0
2022-11-18 09:40:00,160.99,161.62,160.35,160.54,100762.0,148.227,148.8071,147.6378,147.8127,100762.0
2022-11-18 09:45:00,160.42,161.14,160.42,160.87,70912.0,147.7022,148.3651,147.7022,148.1165,70912.0
2022-11-18 09:50:00,160.94,161.7,160.9,161.19,69597.0,148.181,148.8807,148.1442,148.4112,69597.0
2022-11-18 09:55:00,161.17,162.18,160.83,160.91,85778.0,148.3927,149.3227,148.0797,148.1534,85778.0
2022-11-18 10:00:00,160.91,161.18,160.35,160.35,78243.0,148.1534,148.402,147.6378,147.6378,78243.0
2022-11-18 10:05:00,160.46,160.67,160.0,160.56,73247.0,147.739,147.9324,147.3155,147.8311,73247.0
2022-11-18 10:10:00,160.59,160.96,160.48,160.65,55508.0,147.8587,148.1994,147.7574,147.914,55508.0
2022-11-18 10:15:00,160.67,160.8,160.15,160.31,34933.0,147.9324,148.0521,147.4536,147.6009,34933.0
2022-11-18 10:20:00,160.32,160.83,160.21,160.67,43135.0,147.6101,148.0797,147.5089,147.9324,43135.0
2022-11-18 10:25:00,160.67,161.55,160.45,161.5,60194.0,147.9324,148.7426,147.7298,148.6966,60194.0
2022-11-18 10:30:00,161.5,162.44,161.39,162.36,98465.0,148.6966,149.5621,148.5953,149.4884,98465.0
2022-11-18 10:35:00,162.4,163.16,162.37,163.12,145576.0,149.5252,150.225,149.4976,150.1882,145576.0
2022-11-18 10:40:00,163.12,163.36,162.5,162.58,155990.0,150.1882,150.4091,149.6173,149.691,155990.0
2022-11-18 10:45:00,162.62,163.46,162.6,163.35,81980.0,149.7278,150.5012,149.7094,150.3999,81980.0
2022-11-18 10:50:00,163.33,163.82,163.28,163.82,106893.0,150.3815,150.8327,150.3355,150.8327,106893.0
2022-11-18 10:55:00,163.82,164.04,163.12,163.19,201297.0,150.8327,151.0352,150.1882,150.2526,201297.0
2022-11-18 11:00:00,163.13,163.69,162.88,163.62,90330.0,150.1974,150.713,149.9672,150.6485,90330.0
2022-11-18 11:05:00,163.52,164.03,163.51,163.62,112583.0,150.5564,151.026,150.5472,150.6485,112583.0
2022-11-18 11:10:00,163.66,163.69,163.09,163.52,67059.0,150.6853,150.713,150.1605,150.5564,67059.0
2022-11-18 11:15:00,163.51,163.72,163.01,163.34,61939.0,150.5472,150.7406,150.0869,150.3907,61939.0
2022-11-18 11:20:00,163.31,163.65,163.25,163.58,45637.0,150.3631,150.6761,150.3078,150.6117,45637.0
2022-11-18 11:25:00,163.58,164.05,163.58,163.93,64092.0,150.6117,151.0444,150.6117,150.9339,64092.0
2022-11-18 11:30:00,163.9,164.32,163.77,164.25,71756.0,150.9063,151.293,150.7866,151.2286,71756.0
2022-11-18 11:35:00,164.22,164.25,163.63,163.75,59555.0,151.2009,151.2286,150.6577,150.7682,59555.0
2022-11-18 11:40:00,163.68,164.37,163.68,164.37,61753.0,150.7038,151.3391,150.7038,151.3391,61753.0
2022-11-18 11:45:00,164.37,164.55,163.81,163.87,97354.0,151.3391,151.5048,150.8235,150.8787,97354.0
2022-11-18 11:50:00,163.85,164.52,163.76,164.4,101262.0,150.8603,151.4772,150.7774,151.3667,101262.0
2022-11-18 11:55:00,164.37,164.7,164.28,164.38,95923.0,151.3391,151.6429,151.2562,151.3483,95923.0
2022-11-18 12:00:00,164.34,164.6,164.12,164.5,56250.0,151.3114,151.5508,151.1089,151.4588,56250.0
2022-11-18 12:05:00,164.5,164.68,164.41,164.6,48944.0,151.4588,151.6245,151.3759,151.5508,48944.0
2022-11-18 12:10:00,164.59,164.59,164.01,164.13,55132.0,151.5416,151.5416,151.0076,151.1181,55132.0
2022-11-18 12:15:00,164.13,164.18,163.75,163.88,54931.0,151.1181,151.1641,150.7682,150.8879,54931.0
2022-11-18 12:20:00,163.75,163.99,163.68,163.83,44292.0,150.7682,150.9892,150.7038,150.8419,44292.0
2022-11-18 12:25:00,163.84,164.38,163.84,164.37,58811.0,150.8511,151.3483,150.8511,151.3391,58811.0
2022-11-18 12:30:00,164.37,164.55,164.01,164.1,44190.0,151.3391,151.5048,151.0076,151.0905,44190.0
2022-11-18 12:35:00,164.08,164.44,164.01,164.32,36933.0,151.072,151.4035,151.0076,151.293,36933.0
2022-11-18 12:40:00,164.31,164.44,164.0,164.01,31430.0,151.2838,151.4035,150.9984,151.0076,31430.0
2022-11-18 12:45:00,164.03,164.31,163.96,164.19,30684.0,151.026,151.2838,150.9616,151.1733,30684.0
2022-11-18 12:50:00,164.18,164.33,163.96,164.17,27620.0,151.1641,151.3022,150.9616,151.1549,27620.0
2022-11-18 12:55:00,164.18,164.58,164.14,164.29,49432.0,151.1641,151.5324,151.1273,151.2654,49432.0
2022-11-18 13:00:00,164.26,164.26,163.75,163.85,55265.0,151.2378,151.2378,150.7682,150.8603,55265.0
2022-11-18 13:05:00,163.84,163.88,163.61,163.73,39428.0,150.8511,150.8879,150.6393,150.7498,39428.0
2022-11-18 13:10:00,163.73,164.17,163.73,163.92,32586.0,150.7498,151.1549,150.7498,150.9247,32586.0
2022-11-18 13:15:00,163.91,163.91,162.94,163.01,74313.0,150.9155,150.9155,150.0224,150.0869,74313.0
2022-11-18 13:20:00,163.06,163.73,163.06,163.73,49725.0,150.1329,150.7498,150.1329,150.7498,49725.0
2022-11-18 13:25:00,163.67,164.0,163.58,163.91,26414.0,150.6946,150.9984,150.6117,150.9155,26414.0
2022-11-18 13:30:00,163.91,163.91,163.36,163.41,32466.0,150.9155,150.9155,150.4091,150.4552,32466.0
2022-11-18 13:35:00,163.43,163.62,163.2,163.29,23066.0,150.4736,150.6485,150.2618,150.3447,23066.0
2022-11-18 13:40:00,163.33,163.44,163.03,163.08,24821.0,150.3815,150.4828,150.1053,150.1513,24821.0
2022-11-18 13:45:00,163.06,163.3,163.02,163.06,62823.0,150.1329,150.3539,150.0961,150.1329,62823.0
2022-11-18 13:50:00,163.07,163.13,163.01,163.01,27045.0,150.1421,150.1974,150.0869,150.0869,27045.0
2022-11-18 13:55:00,163.03,163.16,162.82,163.15,51619.0,150.1053,150.225,149.9119,150.2158,51619.0
2022-11-18 14:00:00,163.17,163.41,163.11,163.3,44471.0,150.2342,150.4552,150.1789,150.3539,44471.0
2022-11-18 14:05:00,163.34,163.45,163.2,163.26,42764.0,150.3907,150.492,150.2618,150.3171,42764.0
2022-11-18 14:10:00,163.25,163.34,162.71,162.77,54610.0,150.3078,150.3907,149.8107,149.8659,54610.0
2022-11-18 14:15:00,162.77,163.07,162.55,162.63,65274.0,149.8659,150.1421,149.6633,149.737,65274.0
2022-11-18 14:20:00,162.63,162.97,162.62,162.86,31043.0,149.737,150.05,149.7278,149.9488,31043.0
2022-11-18 14:25:00,162.84,162.95,162.68,162.79,27364.0,149.9304,150.0316,149.783,149.8843,27364.0
2022-11-18 14:30:00,162.8,162.94,162.67,162.73,25697.0,149.8935,150.0224,149.7738,149.8291,25697.0
2022-11-18 14:35:00,162.76,162.78,162.61,162.72,27404.0,149.8567,149.8751,149.7186,149.8199,27404.0
2022-11-18 14:40:00,162.71,163.0,162.63,162.65,35000.0,149.8107,150.0777,149.737,149.7554,35000.0
2022-11-18 14:45:00,162.64,162.73,162.48,162.57,40036.0,149.7462,149.8291,149.5989,149.6818,40036.0
2022-11-18 14:50:00,162.58,162.64,162.4,162.5,32866.0,149.691,149.7462,149.5252,149.6173,32866.0
2022-11-18 14:55:00,162.51,162.6,162.47,162.48,41302.0,149.6265,149.7094,149.5897,149.5989,41302.0
2022-11-18 15:00:00,162.45,162.78,162.43,162.52,46009.0,149.5713,149.8751,149.5529,149.6357,46009.0
2022-11-18 15:05:00,162.54,162.77,162.54,162.76,23377.0,149.6541,149.8659,149.6541,149.8567,23377.0
2022-11-18 15:10:00,162.79,162.82,162.6,162.61,29899.0,149.8843,149.9119,149.7094,149.7186,29899.0
2022-11-18 15:15:00,162.61,162.63,162.33,162.41,45512.0,149.7186,149.737,149.4608,149.5344,45512.0
2022-11-18 15:20:00,162.42,162.42,162.05,162.14,52758.0,149.5437,149.5437,149.203,149.2858,52758.0
2022-11-18 15:25:00,162.17,162.67,162.14,162.63,48530.0,149.3135,149.7738,149.2858,149.737,48530.0
2022-11-18 15:30:00,162.63,163.07,162.61,162.91,45669.0,149.737,150.1421,149.7186,149.9948,45669.0
2022-11-18 15:35:00,162.9,163.34,162.85,163.28,52068.0,149.9856,150.3907,149.9396,150.3355,52068.0
2022-11-18 15:40:00,163.26,163.58,163.18,163.31,57943.0,150.3171,150.6117,150.2434,150.3631,57943.0
2022-11-18 15:45:00,163.3,163.31,162.84,162.91,105722.0,150.3539,150.3631,149.9304,149.9948,105722.0
2022-11-18 15:50:00,162.93,163.17,162.47,162.56,129822.0,150.0132,150.2342,149.5897,149.6726,129822.0
2022-11-18 15:55:00,162.6,162.92,162.57,162.86,239739.0,149.7094,150.004,149.6818,149.9488,239739.0
2022-11-21 09:30:00,161.08,161.94,160.67,160.68,116835.0,148.3099,149.1017,147.9324,147.9416,116835.0
2022-11-21 09:35:00,160.72,160.74,160.01,160.07,59004.0,147.9784,147.9968,147.3247,147.38,59004.0
2022-11-21 09:40:00,160.08,160.18,159.36,159.38,110419.0,147.3892,147.4812,146.7262,146.7447,110419.0
2022-11-21 09:45:00,159.45,159.53,158.71,159.4,124270.0,146.8091,146.8828,146.1278,146.7631,124270.0
2022-11-21 09:50:00,159.39,159.54,158.75,158.89,136408.0,146.7539,146.892,146.1646,146.2935,136408.0
2022-11-21 09:55:00,158.96,159.06,158.11,158.11,85894.0,146.358,146.45,145.5753,145.5753,85894.0
2022-11-21 10:00:00,158.12,158.61,158.01,158.17,80951.0,145.5845,146.0357,145.4833,145.6306,80951.0
2022-11-21 10:05:00,158.2,158.33,157.75,158.26,81336.0,145.6582,145.7779,145.2439,145.7134,81336.0
2022-11-21 10:10:00,158.3,158.72,158.3,158.5,74784.0,145.7503,146.137,145.7503,145.9344,74784.0
2022-11-21 10:15:00,158.5,158.71,158.32,158.48,88784.0,145.9344,146.1278,145.7687,145.916,88784.0
2022-11-21 10:20:00,158.47,158.54,158.07,158.19,50271.0,145.9068,145.9712,145.5385,145.649,50271.0
2022-11-21 10:25:00,158.12,158.66,158.05,158.43,51773.0,145.5845,146.0817,145.5201,145.87,51773.0
2022-11-21 10:30:00,158.42,158.66,158.3,158.44,26700.0,145.8608,146.0817,145.7503,145.8792,26700.0
2022-11-21 10:35:00,158.46,158.65,158.44,158.53,37596.0,145.8976,146.0725,145.8792,145.962,37596.0
2022-11-21 10:40:00,158.55,159.25,158.54,159.14,69661.0,145.9805,146.625,145.9712,146.5237,69661.0
2022-11-21 10:45:00,159.19,159.5,158.95,159.35,64864.0,146.5697,146.8551,146.3487,146.717,64864.0
2022-11-21 10:50:00,159.36,159.36,158.54,158.83,48770.0,146.7262,146.7262,145.9712,146.2383,48770.0
2022-11-21 10:55:00,158.82,159.36,158.68,159.32,41504.0,146.2291,146.7262,146.1002,146.6894,41504.0
2022-11-21 11:00:00,159.3,159.33,158.71,158.75,41171.0,146.671,146.6986,146.1278,146.1646,41171.0
2022-11-21 11:05:00,158.78,159.03,158.58,158.93,37460.0,146.1922,146.4224,146.0081,146.3303,37460.0
2022-11-21 11:10:00,158.92,159.03,158.66,158.74,31272.0,146.3211,146.4224,146.0817,146.1554,31272.0
2022-11-21 11:15:00,158.73,159.01,158.71,158.71,28984.0,146.1462,146.404,146.1278,146.1278,28984.0
2022-11-21 11:20:00,158.7,158.88,158.63,158.84,37165.0,146.1186,146.2843,146.0541,146.2475,37165.0
2022-11-21 11:25:00,158.85,158.99,158.74,158.89,27650.0,146.2567,146.3856,146.1554,146.2935,27650.0
2022-11-21 11:30:00,158.88,158.98,158.65,158.73,39122.0,146.2843,146.3764,146.0725,146.1462,39122.0
2022-11-21 11:35:00,158.82,159.07,158.79,158.8,38144.0,146.2291,146.4592,146.2014,146.2106,38144.0
2022-11-21 11:40:00,158.84,158.92,158.27,158.38,47799.0,146.2475,146.3211,145.7227,145.8239,47799.0
2022-11-21 11:45:00,158.4,158.55,158.37,158.53,26058.0,145.8423,145.9805,145.8147,145.962,26058.0
2022-11-21 11:50:00,158.51,158.57,158.29,158.33,32210.0,145.9436,145.9989,145.7411,145.7779,32210.0
2022-11-21 11:55:00,158.3,158.35,158.08,158.22,32283.0,145.7503,145.7963,145.5477,145.6766,32283.0
2022-11-21 12:00:00,158.28,158.44,157.91,157.96,40343.0,145.7319,145.8792,145.3912,145.4372,40343.0
2022-11-21 12:05:00,157.97,158.04,157.87,158.0,21889.0,145.4464,145.5109,145.3544,145.4741,21889.0
2022-11-21 12:10:00,158.04,158.11,157.75,157.79,52631.0,145.5109,145.5753,145.2439,145.2807,52631.0
2022-11-21 12:15:00,157.77,157.81,157.41,157.57,48636.0,145.2623,145.2991,144.9308,145.0781,48636.0
2022-11-21 12:20:00,157.57,157.62,157.31,157.32,21634.0,145.0781,145.1242,144.8388,144.848,21634.0
2022-11-21 12:25:00,157.36,157.42,157.11,157.29,33689.0,144.8848,144.94,144.6546,144.8203,33689.0
2022-11-21 12:30:00,157.26,157.46,156.96,157.45,54440.0,144.7927,144.9769,144.5165,144.9677,54440.0
2022-11-21 12:35:00,157.46,157.62,157.37,157.41,21223.0,144.9769,145.1242,144.894,144.9308,21223.0
2022-11-21 12:40:00,157.42,157.59,157.36,157.44,28126.0,144.94,145.0966,144.8848,144.9585,28126.0
2022-11-21 12:45:00,157.43,157.53,157.27,157.29,38846.0,144.9492,145.0413,144.8019,144.8203,38846.0
2022-11-21 12:50:00,157.26,157.48,157.12,157.43,50875.0,144.7927,144.9953,144.6638,144.9492,50875.0
2022-11-21 12:55:00,157.39,157.46,157.06,157.16,18193.0,144.9124,144.9769,144.6086,144.7007,18193.0
2022-11-21 13:00:00,157.16,157.26,156.89,156.9,20188.0,144.7007,144.7927,144.4521,144.4613,20188.0
2022-11-21 13:05:00,156.9,156.93,156.77,156.77,28008.0,144.4613,144.4889,144.3416,144.3416,28008.0
2022-11-21 13:10:00,156.78,157.26,156.78,157.16,35654.0,144.3508,144.7927,144.3508,144.7007,35654.0
2022-11-21 13:15:00,157.15,157.24,156.86,157.0,24300.0,144.6914,144.7743,144.4244,144.5533,24300.0
2022-11-21 13:20:00,157.03,157.14,156.97,157.03,38696.0,144.581,144.6822,144.5257,144.581,38696.0
2022-11-21 13:25:00,157.03,157.19,156.97,157.17,47957.0,144.581,144.7283,144.5257,144.7099,47957.0
2022-11-21 13:30:00,157.14,157.76,157.14,157.63,38854.0,144.6822,145.2531,144.6822,145.1334,38854.0
2022-11-21 13:35:00,157.62,158.51,157.6,158.51,57109.0,145.1242,145.9436,145.1058,145.9436,57109.0
2022-11-21 13:40:00,158.51,158.59,158.35,158.42,67846.0,145.9436,146.0173,145.7963,145.8608,67846.0
2022-11-21 13:45:00,158.43,158.43,157.85,157.89,35678.0,145.87,145.87,145.336,145.3728,35678.0
2022-11-21 13:50:00,157.89,157.95,157.6,157.65,26427.0,145.3728,145.428,145.1058,145.1518,26427.0
2022-11-21 13:55:00,157.65,157.65,157.36,157.37,23306.0,145.1518,145.1518,144.8848,144.894,23306.0
2022-11-21 14:00:00,157.36,157.67,157.36,157.67,33676.0,144.8848,145.1702,144.8848,145.1702,33676.0
2022-11-21 14:05:00,157.63,157.83,157.6,157.71,45408.0,145.1334,145.3175,145.1058,145.2071,45408.0
2022-11-21 14:10:00,157.72,157.84,157.52,157.55,35583.0,145.2163,145.3267,145.0321,145.0597,35583.0
2022-11-21 14:15:00,157.52,157.86,157.5,157.86,44831.0,145.0321,145.3452,145.0137,145.3452,44831.0
2022-11-21 14:20:00,157.88,157.91,157.24,157.27,40118.0,145.3636,145.3912,144.7743,144.8019,40118.0
2022-11-21 14:25:00,157.29,157.4,157.03,157.04,35481.0,144.8203,144.9216,144.581,144.5902,35481.0
2022-11-21 14:30:00,157.06,157.22,156.96,157.2,46356.0,144.6086,144.7559,144.5165,144.7375,46356.0
2022-11-21 14:35:00,157.22,157.29,157.06,157.16,24304.0,144.7559,144.8203,144.6086,144.7007,24304.0
2022-11-21 14:40:00,157.15,157.22,157.04,157.11,31654.0,144.6914,144.7559,144.5902,144.6546,31654.0
2022-11-21 14:45:00,157.08,157.5,157.02,157.5,50275.0,144.627,145.0137,144.5718,145.0137,50275.0
2022-11-21 14:50:00,157.51,157.86,157.46,157.76,66205.0,145.0229,145.3452,144.9769,145.2531,66205.0
2022-11-21 14:55:00,157.78,157.9,157.71,157.71,29102.0,145.2715,145.382,145.2071,145.2071,29102.0
2022-11-21 15:00:00,157.72,157.78,157.54,157.59,40040.0,145.2163,145.2715,145.0505,145.0966,40040.0
2022-11-21 15:05:00,157.59,157.62,157.42,157.55,22353.0,145.0966,145.1242,144.94,145.0597,22353.0
2022-11-21 15:10:00,157.54,157.56,157.32,157.36,25438.0,145.0505,145.0689,144.848,144.8848,25438.0
2022-11-21 15:15:00,157.35,157.49,157.25,157.31,24953.0,144.8756,145.0045,144.7835,144.8388,24953.0
2022-11-21 15:20:00,157.32,157.42,157.21,157.25,35834.0,144.848,144.94,144.7467,144.7835,35834.0
2022-11-21 15:25:00,157.25,157.34,157.1,157.31,32470.0,144.7835,144.8664,144.6454,144.8388,32470.0
2022-11-21 15:30:00,157.31,157.46,157.15,157.19,38048.0,144.8388,144.9769,144.6914,144.7283,38048.0
2022-11-21 15:35:00,157.21,157.35,157.21,157.27,27483.0,144.7467,144.8756,144.7467,144.8019,27483.0
2022-11-21 15:40:00,157.29,157.43,157.25,157.43,42307.0,144.8203,144.9492,144.7835,144.9492,42307.0
2022-11-21 15:45:00,157.45,157.97,157.45,157.96,75254.0,144.9677,145.4464,144.9677,145.4372,75254.0
2022-11-21 15:50:00,157.97,158.07,157.83,157.93,97359.0,145.4464,145.5385,145.3175,145.4096,97359.0
2022-11-21 15:55:00,157.93,158.07,157.76,158.02,248476.0,145.4096,145.5385,145.2531,145.4925,248476.0
2022-11-22 09:30:00,158.79,159.91,158.51,158.65,118665.0,146.2014,147.2326,145.9436,146.0725,118665.0
2022-11-22 09:35:00,158.69,158.85,157.39,157.63,73533.0,146.1094,146.2567,144.9124,145.1334,73533.0
2022-11-22 09:40:00,157.75,157.81,156.86,156.94,52556.0,145.2439,145.2991,144.4244,144.4981,52556.0
2022-11-22 09:45:00,156.99,157.53,156.82,157.22,69243.0,144.5441,145.0413,144.3876,144.7559,69243.0
2022-11-22 09:50:00,157.13,157.13,156.28,156.29,65999.0,144.673,144.673,143.8904,143.8996,65999.0
2022-11-22 09:55:00,156.32,156.67,155.75,155.97,129855.0,143.9272,144.2495,143.4024,143.605,129855.0
2022-11-22 10:00:00,155.91,156.37,155.83,156.26,67972.0,143.5498,143.9733,143.4761,143.872,67972.0
2022-11-22 10:05:00,156.25,157.24,156.21,157.03,59073.0,143.8628,144.7743,143.826,144.581,59073.0
2022-11-22 10:10:00,157.09,157.6,157.05,157.54,43788.0,144.6362,145.1058,144.5994,145.0505,43788.0
2022-11-22 10:15:00,157.57,158.05,157.55,157.73,50449.0,145.0781,145.5201,145.0597,145.2255,50449.0
2022-11-22 10:20:00,157.76,158.09,157.48,157.53,39647.0,145.2531,145.5569,144.9953,145.0413,39647.0
2022-11-22 10:25:00,157.51,157.78,157.29,157.39,59660.0,145.0229,145.2715,144.8203,144.9124,59660.0
2022-11-22 10:30:00,157.41,157.93,157.27,157.71,40235.0,144.9308,145.4096,144.8019,145.2071,40235.0
2022-11-22 10:35:00,157.72,157.77,156.96,156.99,46863.0,145.2163,145.2623,144.5165,144.5441,46863.0
2022-11-22 10:40:00,157.0,157.4,156.85,157.27,29996.0,144.5533,144.9216,144.4152,144.8019,29996.0
2022-11-22 10:45:00,157.17,157.34,156.96,157.12,40733.0,144.7099,144.8664,144.5165,144.6638,40733.0
2022-11-22 10:50:00,157.17,157.56,157.16,157.4,67436.0,144.7099,145.0689,144.7007,144.9216,67436.0
2022-11-22 10:55:00,157.44,157.98,157.34,157.97,64530.0,144.9585,145.4556,144.8664,145.4464,64530.0
2022-11-22 11:00:00,157.99,158.69,157.85,158.57,113635.0,145.4649,146.1094,145.336,145.9989,113635.0
2022-11-22 11:05:00,158.54,158.63,157.76,157.91,85999.0,145.9712,146.0541,145.2531,145.3912,85999.0
2022-11-22 11:10:00,157.9,158.16,157.87,157.89,29835.0,145.382,145.6214,145.3544,145.3728,29835.0
2022-11-22 11:15:00,157.88,158.12,157.61,158.12,29268.0,145.3636,145.5845,145.115,145.5845,29268.0
2022-11-22 11:20:00,158.1,158.32,157.85,157.91,33531.0,145.5661,145.7687,145.336,145.3912,33531.0
2022-11-22 11:25:00,158.01,158.05,157.57,157.69,27174.0,145.4833,145.5201,145.0781,145.1886,27174.0
2022-11-22 11:30:00,157.7,157.99,157.62,157.77,24828.0,145.1978,145.4649,145.1242,145.2623,24828.0
2022-11-22 11:35:00,157.73,157.73,157.32,157.51,38975.0,145.2255,145.2255,144.848,145.0229,38975.0
2022-11-22 11:40:00,157.54,157.75,157.24,157.24,50932.0,145.0505,145.2439,144.7743,144.7743,50932.0
2022-11-22 11:45:00,157.26,157.3,156.78,156.87,70558.0,144.7927,144.8296,144.3508,144.4336,70558.0
2022-11-22 11:50:00,156.86,156.96,156.66,156.66,52229.0,144.4244,144.5165,144.2403,144.2403,52229.0
2022-11-22 11:55:00,156.66,157.06,156.66,156.84,37898.0,144.2403,144.6086,144.2403,144.406,37898.0
2022-11-22 12:00:00,156.87,157.29,156.85,157.14,35361.0,144.4336,144.8203,144.4152,144.6822,35361.0
2022-11-22 12:05:00,157.13,157.16,156.7,156.74,27686.0,144.673,144.7007,144.2771,144.314,27686.0
2022-11-22 12:10:00,156.75,156.89,156.47,156.74,45139.0,144.3232,144.4521,144.0654,144.314,45139.0
2022-11-22 12:15:00,156.72,157.38,156.69,157.22,37395.0,144.2955,144.9032,144.2679,144.7559,37395.0
2022-11-22 12:20:00,157.24,157.29,157.01,157.1,38488.0,144.7743,144.8203,144.5625,144.6454,38488.0
2022-11-22 12:25:00,157.12,157.34,157.07,157.28,23924.0,144.6638,144.8664,144.6178,144.8111,23924.0
2022-11-22 12:30:00,157.32,157.52,157.29,157.31,17854.0,144.848,145.0321,144.8203,144.8388,17854.0
2022-11-22 12:35:00,157.35,157.5,157.23,157.23,21028.0,144.8756,145.0137,144.7651,144.7651,21028.0
2022-11-22 12:40:00,157.29,157.33,157.1,157.29,31464.0,144.8203,144.8572,144.6454,144.8203,31464.0
2022-11-22 12:45:00,157.28,157.28,156.95,157.03,23280.0,144.8111,144.8111,144.5073,144.581,23280.0
2022-11-22 12:50:00,157.09,157.16,156.67,156.69,36213.0,144.6362,144.7007,144.2495,144.2679,36213.0
2022-11-22 12:55:00,156.72,156.92,156.58,156.67,37283.0,144.2955,144.4797,144.1666,144.2495,37283.0
2022-11-22 13:00:00,156.67,156.73,156.5,156.62,27476.0,144.2495,144.3047,144.093,144.2035,27476.0
2022-11-22 13:05:00,156.6,157.01,156.51,156.97,17054.0,144.185,144.5625,144.1022,144.5257,17054.0
2022-11-22 13:10:00,156.99,157.24,156.94,157.1,17086.0,144.5441,144.7743,144.4981,144.6454,17086.0
2022-11-22 13:15:00,157.12,157.14,156.73,156.75,60326.0,144.6638,144.6822,144.3047,144.3232,60326.0
2022-11-22 13:20:00,156.76,156.93,156.68,156.74,51243.0,144.3324,144.4889,144.2587,144.314,51243.0
2022-11-22 13:25:00,156.73,157.1,156.69,157.05,73521.0,144.3047,144.6454,144.2679,144.5994,73521.0
2022-11-22 13:30:00,157.05,157.11,156.95,157.05,32059.0,144.5994,144.6546,144.5073,144.5994,32059.0
2022-11-22 13:35:00,157.06,157.07,156.84,156.85,18608.0,144.6086,144.6178,144.406,144.4152,18608.0
2022-11-22 13:40:00,156.86,156.93,156.78,156.93,14964.0,144.4244,144.4889,144.3508,144.4889,14964.0
2022-11-22 13:45:00,156.96,157.22,156.87,157.19,23943.0,144.5165,144.7559,144.4336,144.7283,23943.0
2022-11-22 13:50:00,157.2,157.51,157.15,157.41,35112.0,144.7375,145.0229,144.6914,144.9308,35112.0
2022-11-22 13:55:00,157.42,157.49,157.23,157.27,34437.0,144.94,145.0045,144.7651,144.8019,34437.0
2022-11-22 14:00:00,157.26,157.52,157.24,157.51,26374.0,144.7927,145.0321,144.7743,145.0229,26374.0
2022-11-22 14:05:00,157.48,157.48,156.98,157.05,41419.0,144.9953,144.9953,144.5349,144.5994,41419.0
2022-11-22 14:10:00,157.06,157.14,157.0,157.03,22604.0,144.6086,144.6822,144.5533,144.581,22604.0
2022-11-22 14:15:00,156.99,157.07,156.91,157.0,24943.0,144.5441,144.6178,144.4705,144.5533,24943.0
2022-11-22 14:20:00,157.0,157.11,156.94,157.02,35078.0,144.5533,144.6546,144.4981,144.5718,35078.0
2022-11-22 14:25:00,157.03,157.13,157.02,157.11,39293.0,144.581,144.673,144.5718,144.6546,39293.0
2022-11-22 14:30:00,157.09,157.11,156.86,156.93,26043.0,144.6362,144.6546,144.4244,144.4889,26043.0
2022-11-22 14:35:00,156.95,157.4,156.95,157.33,30888.0,144.5073,144.9216,144.5073,144.8572,30888.0
2022-11-22 14:40:00,157.31,157.62,157.24,157.5,44948.0,144.8388,145.1242,144.7743,145.0137,44948.0
2022-11-22 14:45:00,157.51,158.0,157.51,157.96,41999.0,145.0229,145.4741,145.0229,145.4372,41999.0
2022-11-22 14:50:00,157.96,158.0,157.86,157.92,25093.0,145.4372,145.4741,145.3452,145.4004,25093.0
2022-11-22 14:55:00,157.93,158.36,157.92,158.12,102310.0,145.4096,145.8055,145.4004,145.5845,102310.0
2022-11-22 15:00:00,158.09,158.13,157.91,157.97,28424.0,145.5569,145.5938,145.3912,145.4464,28424.0
2022-11-22 15:05:00,157.95,158.01,157.68,157.68,31571.0,145.428,145.4833,145.1794,145.1794,31571.0
2022-11-22 15:10:00,157.69,157.69,157.53,157.63,42115.0,145.1886,145.1886,145.0413,145.1334,42115.0
2022-11-22 15:15:00,157.63,157.77,157.62,157.69,22306.0,145.1334,145.2623,145.1242,145.1886,22306.0
2022-11-22 15:20:00,157.69,157.79,157.62,157.75,55050.0,145.1886,145.2807,145.1242,145.2439,55050.0
2022-11-22 15:25:00,157.76,157.78,157.53,157.53,44066.0,145.2531,145.2715,145.0413,145.0413,44066.0
2022-11-22 15:30:00,157.55,157.55,157.34,157.46,65558.0,145.0597,145.0597,144.8664,144.9769,65558.0
2022-11-22 15:35:00,157.46,157.72,157.46,157.69,60558.0,144.9769,145.2163,144.9769,145.1886,60558.0
2022-11-22 15:40:00,157.68,157.81,157.67,157.72,69967.0,145.1794,145.2991,145.1702,145.2163,69967.0
2022-11-22 15:45:00,157.71,157.79,157.57,157.59,87928.0,145.2071,145.2807,145.0781,145.0966,87928.0
2022-11-22 15:50:00,157.6,157.92,157.45,157.65,172682.0,145.1058,145.4004,144.9677,145.1518,172682.0
2022-11-22 15:55:00,157.66,158.06,157.49,157.86,356491.0,145.161,145.5293,145.0045,145.3452,356491.0
2022-11-23 09:30:00,158.48,159.48,158.25,158.91,98480.0,145.916,146.8367,145.7042,146.3119,98480.0
2022-11-23 09:35:00,159.05,160.5,159.02,160.32,95522.0,146.4408,147.7759,146.4132,147.6101,95522.0
2022-11-23 09:40:00,160.35,160.97,160.11,160.47,40418.0,147.6378,148.2086,147.4168,147.7482,40418.0
2022-11-23 09:45:00,160.55,161.65,160.09,161.56,68094.0,147.8219,148.8347,147.3984,148.7518,68094.0
2022-11-23 09:50:00,161.64,163.23,161.63,163.19,124210.0,148.8255,150.2894,148.8163,150.2526,124210.0
2022-11-23 09:55:00,163.15,164.14,163.11,163.52,179283.0,150.2158,151.1273,150.1789,150.5564,179283.0
2022-11-23 10:00:00,163.5,163.73,162.6,162.86,87804.0,150.538,150.7498,149.7094,149.9488,87804.0
2022-11-23 10:05:00,162.77,163.44,162.59,163.22,97607.0,149.8659,150.4828,149.7002,150.2802,97607.0
2022-11-23 10:10:00,163.24,163.28,162.5,162.56,46664.0,150.2986,150.3355,149.6173,149.6726,46664.0
2022-11-23 10:15:00,162.61,162.74,162.12,162.72,43843.0,149.7186,149.8383,149.2674,149.8199,43843.0
2022-11-23 10:20:00,162.74,163.04,162.54,162.89,52474.0,149.8383,150.1145,149.6541,149.9764,52474.0
2022-11-23 10:25:00,162.92,163.08,162.7,162.89,47421.0,150.004,150.1513,149.8015,149.9764,47421.0
2022-11-23 10:30:00,162.96,163.53,162.87,163.47,54534.0,150.0408,150.5657,149.958,150.5104,54534.0
2022-11-23 10:35:00,163.43,163.55,163.2,163.45,53666.0,150.4736,150.5841,150.2618,150.492,53666.0
2022-11-23 10:40:00,163.44,163.56,163.14,163.14,39384.0,150.4828,150.5933,150.2066,150.2066,39384.0
2022-11-23 10:45:00,163.17,163.17,162.6,162.71,40260.0,150.2342,150.2342,149.7094,149.8107,40260.0
2022-11-23 10:50:00,162.71,163.14,162.66,163.11,35930.0,149.8107,150.2066,149.7646,150.1789,35930.0
2022-11-23 10:55:00,163.1,163.24,162.93,163.12,34486.0,150.1697,150.2986,150.0132,150.1882,34486.0
2022-11-23 11:00:00,163.13,163.14,162.88,163.0,19126.0,150.1974,150.2066,149.9672,150.0777,19126.0
2022-11-23 11:05:00,162.96,163.3,162.87,163.29,29229.0,150.0408,150.3539,149.958,150.3447,29229.0
2022-11-23 11:10:00,163.25,163.47,163.09,163.27,24866.0,150.3078,150.5104,150.1605,150.3263,24866.0
2022-11-23 11:15:00,163.28,163.38,162.88,162.92,46951.0,150.3355,150.4275,149.9672,150.004,46951.0
2022-11-23 11:20:00,162.85,163.22,162.79,162.87,20151.0,149.9396,150.2802,149.8843,149.958,20151.0
2022-11-23 11:25:00,162.91,163.38,162.81,163.33,23394.0,149.9948,150.4275,149.9027,150.3815,23394.0
2022-11-23 11:30:00,163.28,163.28,162.94,163.07,9345.0,150.3355,150.3355,150.0224,150.1421,9345.0
2022-11-23 11:35:00,163.06,163.34,163.02,163.26,14605.0,150.1329,150.3907,150.0961,150.3171,14605.0
2022-11-23 11:40:00,163.26,163.34,163.14,163.34,16385.0,150.3171,150.3907,150.2066,150.3907,16385.0
2022-11-23 11:45:00,163.37,163.49,162.88,162.88,30145.0,150.4183,150.5288,149.9672,149.9672,30145.0
2022-11-23 11:50:00,162.88,163.0,162.45,162.5,26697.0,149.9672,150.0777,149.5713,149.6173,26697.0
2022-11-23 11:55:00,162.44,162.49,162.01,162.35,29198.0,149.5621,149.6081,149.1662,149.4792,29198.0
2022-11-23 12:00:00,162.39,162.41,162.1,162.31,20422.0,149.516,149.5344,149.249,149.4424,20422.0
2022-11-23 12:05:00,162.31,162.44,162.25,162.41,22477.0,149.4424,149.5621,149.3871,149.5344,22477.0
2022-11-23 12:10:00,162.39,162.41,162.05,162.16,25226.0,149.516,149.5344,149.203,149.3043,25226.0
2022-11-23 12:15:00,162.18,162.54,162.09,162.53,21662.0,149.3227,149.6541,149.2398,149.6449,21662.0
2022-11-23 12:20:00,162.54,162.83,162.5,162.66,25181.0,149.6541,149.9211,149.6173,149.7646,25181.0
2022-11-23 12:25:00,162.66,162.8,162.61,162.74,18980.0,149.7646,149.8935,149.7186,149.8383,18980.0
2022-11-23 12:30:00,162.83,162.91,162.65,162.81,13084.0,149.9211,149.9948,149.7554,149.9027,13084.0
2022-11-23 12:35:00,162.8,162.81,162.52,162.58,23130.0,149.8935,149.9027,149.6357,149.691,23130.0
2022-11-23 12:40:00,162.57,162.58,162.2,162.28,9021.0,149.6818,149.691,149.3411,149.4147,9021.0
2022-11-23 12:45:00,162.28,162.63,162.22,162.63,11369.0,149.4147,149.737,149.3595,149.737,11369.0
2022-11-23 12:50:00,162.63,162.64,162.17,162.21,15977.0,149.737,149.7462,149.3135,149.3503,15977.0
2022-11-23 12:55:00,162.14,162.2,161.68,162.03,34224.0,149.2858,149.3411,148.8623,149.1846,34224.0
2022-11-23 13:00:00,162.0,162.0,161.79,161.96,11261.0,149.1569,149.1569,148.9636,149.1201,11261.0
2022-11-23 13:05:00,162.0,162.22,161.91,162.09,16055.0,149.1569,149.3595,149.0741,149.2398,16055.0
2022-11-23 13:10:00,162.07,162.07,161.85,161.85,14401.0,149.2214,149.2214,149.0188,149.0188,14401.0
2022-11-23 13:15:00,161.83,161.95,161.83,161.92,8965.0,149.0004,149.1109,149.0004,149.0833,8965.0
2022-11-23 13:20:00,161.92,162.25,161.91,162.17,15650.0,149.0833,149.3871,149.0741,149.3135,15650.0
2022-11-23 13:25:00,162.12,162.25,161.94,162.24,16218.0,149.2674,149.3871,149.1017,149.3779,16218.0
2022-11-23 13:30:00,162.24,162.4,162.21,162.4,14149.0,149.3779,149.5252,149.3503,149.5252,14149.0
2022-11-23 13:35:00,162.39,162.78,162.34,162.73,12136.0,149.516,149.8751,149.47,149.8291,12136.0
2022-11-23 13:40:00,162.74,163.05,162.68,163.0,22156.0,149.8383,150.1237,149.783,150.0777,22156.0
2022-11-23 13:45:00,163.02,163.16,162.94,163.09,22093.0,150.0961,150.225,150.0224,150.1605,22093.0
2022-11-23 13:50:00,163.08,163.12,162.89,163.06,18029.0,150.1513,150.1882,149.9764,150.1329,18029.0
2022-11-23 13:55:00,163.09,163.22,162.96,163.16,27915.0,150.1605,150.2802,150.0408,150.225,27915.0
2022-11-23 14:00:00,163.16,163.78,162.79,163.73,70606.0,150.225,150.7958,149.8843,150.7498,70606.0
2022-11-23 14:05:00,163.74,163.89,163.53,163.85,24081.0,150.759,150.8971,150.5657,150.8603,24081.0
2022-11-23 14:10:00,163.88,163.9,163.44,163.73,20962.0,150.8879,150.9063,150.4828,150.7498,20962.0
2022-11-23 14:15:00,163.72,163.95,163.62,163.72,23675.0,150.7406,150.9524,150.6485,150.7406,23675.0
2022-11-23 14:20:00,163.74,163.89,163.61,163.87,19274.0,150.759,150.8971,150.6393,150.8787,19274.0
2022-11-23 14:25:00,163.87,163.96,163.7,163.75,22125.0,150.8787,150.9616,150.7222,150.7682,22125.0
2022-11-23 14:30:00,163.72,163.72,163.25,163.46,31753.0,150.7406,150.7406,150.3078,150.5012,31753.0
2022-11-23 14:35:00,163.44,163.44,163.0,163.17,16598.0,150.4828,150.4828,150.0777,150.2342,16598.0
2022-11-23 14:40:00,163.19,163.49,163.19,163.49,12269.0,150.2526,150.5288,150.2526,150.5288,12269.0
2022-11-23 14:45:00,163.45,163.72,163.4,163.62,18882.0,150.492,150.7406,150.446,150.6485,18882.0
2022-11-23 14:50:00,163.6,163.63,163.32,163.32,13742.0,150.6301,150.6577,150.3723,150.3723,13742.0
2022-11-23 14:55:00,163.31,163.39,163.18,163.22,14360.0,150.3631,150.4368,150.2434,150.2802,14360.0
2022-11-23 15:00:00,163.21,163.27,162.95,163.11,20853.0,150.271,150.3263,150.0316,150.1789,20853.0
2022-11-23 15:05:00,163.06,163.44,163.06,163.41,18102.0,150.1329,150.4828,150.1329,150.4552,18102.0
2022-11-23 15:10:00,163.41,163.41,163.07,163.2,19241.0,150.4552,150.4552,150.1421,150.2618,19241.0
2022-11-23 15:15:00,163.18,163.56,163.1,163.52,22307.0,150.2434,150.5933,150.1697,150.5564,22307.0
2022-11-23 15:20:00,163.5,163.54,163.14,163.28,23843.0,150.538,150.5749,150.2066,150.3355,23843.0
2022-11-23 15:25:00,163.24,163.35,163.12,163.16,27044.0,150.2986,150.3999,150.1882,150.225,27044.0
2022-11-23 15:30:00,163.19,163.19,163.04,163.05,19525.0,150.2526,150.2526,150.1145,150.1237,19525.0
2022-11-23 15:35:00,163.04,163.19,163.01,163.16,29243.0,150.1145,150.2526,150.0869,150.225,29243.0
2022-11-23 15:40:00,163.16,163.22,163.02,163.2,36147.0,150.225,150.2802,150.0961,150.2618,36147.0
2022-11-23 15:45:00,163.18,163.34,163.07,163.13,64997.0,150.2434,150.3907,150.1421,150.1974,64997.0
2022-11-23 15:50:00,163.15,163.46,163.08,163.34,85684.0,150.2158,150.5012,150.1513,150.3907,85684.0
2022-11-23 15:55:00,163.33,163.43,163.11,163.36,250646.0,150.3815,150.4736,150.1789,150.4091,250646.0
2022-11-25 09:30:00,163.5,163.5,162.61,162.77,90223.0,150.538,150.538,149.7186,149.8659,90223.0
2022-11-25 09:35:00,162.84,162.98,162.39,162.66,25001.0,149.9304,150.0593,149.516,149.7646,25001.0
2022-11-25 09:40:00,162.52,162.85,162.48,162.63,17219.0,149.6357,149.9396,149.5989,149.737,17219.0
2022-11-25 09:45:00,162.55,162.59,161.93,162.03,41870.0,149.6633,149.7002,149.0925,149.1846,41870.0
2022-11-25 09:50:00,162.1,162.6,162.08,162.29,25493.0,149.249,149.7094,149.2306,149.424,25493.0
2022-11-25 09:55:00,162.14,162.35,161.88,161.89,35437.0,149.2858,149.4792,149.0465,149.0557,35437.0
2022-11-25 10:00:00,161.93,162.18,161.6,162.06,32041.0,149.0925,149.3227,148.7887,149.2122,32041.0
2022-11-25 10:05:00,162.06,162.59,162.0,162.4,28306.0,149.2122,149.7002,149.1569,149.5252,28306.0
2022-11-25 10:10:00,162.5,162.51,162.07,162.32,15716.0,149.6173,149.6265,149.2214,149.4516,15716.0
2022-11-25 10:15:00,162.42,162.63,162.28,162.3,30450.0,149.5437,149.737,149.4147,149.4332,30450.0
2022-11-25 10:20:00,162.29,162.54,162.18,162.22,26214.0,149.424,149.6541,149.3227,149.3595,26214.0
2022-11-25 10:25:00,162.24,162.29,161.81,162.12,42516.0,149.3779,149.424,148.982,149.2674,42516.0
2022-11-25 10:30:00,162.06,162.3,161.95,162.28,14966.0,149.2122,149.4332,149.1109,149.4147,14966.0
2022-11-25 10:35:00,162.3,162.94,162.23,162.7,24153.0,149.4332,150.0224,149.3687,149.8015,24153.0
2022-11-25 10:40:00,162.68,162.74,162.43,162.55,12872.0,149.783,149.8383,149.5529,149.6633,12872.0
2022-11-25 10:45:00,162.63,162.83,162.48,162.8,14408.0,149.737,149.9211,149.5989,149.8935,14408.0
2022-11-25 10:50:00,162.84,162.92,162.61,162.62,16997.0,149.9304,150.004,149.7186,149.7278,16997.0
2022-11-25 10:55:00,162.61,162.79,162.59,162.75,13301.0,149.7186,149.8843,149.7002,149.8475,13301.0
2022-11-25 11:00:00,162.82,162.84,162.64,162.84,17707.0,149.9119,149.9304,149.7462,149.9304,17707.0
2022-11-25 11:05:00,162.81,163.2,162.8,162.99,28256.0,149.9027,150.2618,149.8935,150.0685,28256.0
2022-11-25 11:10:00,163.06,163.44,163.06,163.36,32090.0,150.1329,150.4828,150.1329,150.4091,32090.0
2022-11-25 11:15:00,163.38,163.5,163.22,163.22,45300.0,150.4275,150.538,150.2802,150.2802,45300.0
2022-11-25 11:20:00,163.24,163.51,163.19,163.28,40761.0,150.2986,150.5472,150.2526,150.3355,40761.0
2022-11-25 11:25:00,163.24,163.25,162.96,163.03,13015.0,150.2986,150.3078,150.0408,150.1053,13015.0
2022-11-25 11:30:00,163.01,163.04,162.8,162.97,15846.0,150.0869,150.1145,149.8935,150.05,15846.0
2022-11-25 11:35:00,162.97,163.37,162.93,163.35,17179.0,150.05,150.4183,150.0132,150.3999,17179.0
2022-11-25 11:40:00,163.36,163.43,163.3,163.42,16825.0,150.4091,150.4736,150.3539,150.4644,16825.0
2022-11-25 11:45:00,163.39,163.53,163.28,163.34,44074.0,150.4368,150.5657,150.3355,150.3907,44074.0
2022-11-25 11:50:00,163.37,163.59,163.34,163.51,25759.0,150.4183,150.6209,150.3907,150.5472,25759.0
2022-11-25 11:55:00,163.51,163.55,163.41,163.54,27519.0,150.5472,150.5841,150.4552,150.5749,27519.0
2022-11-25 12:00:00,163.56,163.61,163.45,163.47,27276.0,150.5933,150.6393,150.492,150.5104,27276.0
2022-11-25 12:05:00,163.44,163.63,163.4,163.49,14440.0,150.4828,150.6577,150.446,150.5288,14440.0
2022-11-25 12:10:00,163.49,163.96,163.41,163.82,15026.0,150.5288,150.9616,150.4552,150.8327,15026.0
2022-11-25 12:15:00,163.78,163.96,163.77,163.9,17741.0,150.7958,150.9616,150.7866,150.9063,17741.0
2022-11-25 12:20:00,163.87,163.9,163.65,163.75,24640.0,150.8787,150.9063,150.6761,150.7682,24640.0
2022-11-25 12:25:00,163.72,163.84,163.59,163.69,24074.0,150.7406,150.8511,150.6209,150.713,24074.0
2022-11-25 12:30:00,163.71,163.83,163.63,163.69,29013.0,150.7314,150.8419,150.6577,150.713,29013.0
2022-11-25 12:35:00,163.67,163.75,163.57,163.57,33013.0,150.6946,150.7682,150.6025,150.6025,33013.0
2022-11-25 12:40:00,163.57,163.58,163.3,163.43,27197.0,150.6025,150.6117,150.3539,150.4736,27197.0
2022-11-25 12:45:00,163.42,163.45,163.11,163.13,30472.0,150.4644,150.492,150.1789,150.1974,30472.0
2022-11-25 12:50:00,163.16,163.26,163.04,163.09,63457.0,150.225,150.3171,150.1145,150.1605,63457.0
2022-11-25 12:55:00,163.06,163.4,163.02,163.26,107359.0,150.1329,150.446,150.0961,150.3171,107359.0
2022-11-28 09:30:00,162.81,165.3,162.81,164.56,114697.0,149.9027,152.1953,149.9027,151.514,114697.0
2022-11-28 09:35:00,164.62,165.19,164.08,165.03,45550.0,151.5692,152.0941,151.072,151.9467,45550.0
2022-11-28 09:40:00,165.0,165.3,164.81,165.14,91913.0,151.9191,152.1953,151.7442,152.048,91913.0
2022-11-28 09:45:00,165.13,165.44,165.0,165.39,39337.0,152.0388,152.3242,151.9191,152.2782,39337.0
2022-11-28 09:50:00,165.39,166.65,165.23,166.53,106177.0,152.2782,153.4383,152.1309,153.3278,106177.0
2022-11-28 09:55:00,166.55,166.59,165.48,165.9,49204.0,153.3462,153.3831,152.3611,152.7478,49204.0
2022-11-28 10:00:00,165.87,166.45,165.87,166.39,70838.0,152.7201,153.2542,152.7201,153.1989,70838.0
2022-11-28 10:05:00,166.38,166.61,165.64,165.91,105259.0,153.1897,153.4015,152.5084,152.757,105259.0
2022-11-28 10:10:00,165.91,166.46,165.58,166.32,87696.0,152.757,153.2634,152.4531,153.1345,87696.0
2022-11-28 10:15:00,166.23,166.88,166.16,166.84,65176.0,153.0516,153.6501,152.9872,153.6132,65176.0
2022-11-28 10:20:00,166.81,166.89,166.24,166.33,54035.0,153.5856,153.6593,153.0608,153.1437,54035.0
2022-11-28 10:25:00,166.29,166.3,165.7,166.0,60176.0,153.1068,153.1161,152.5636,152.8398,60176.0
2022-11-28 10:30:00,166.0,166.24,165.87,165.95,26557.0,152.8398,153.0608,152.7201,152.7938,26557.0
2022-11-28 10:35:00,165.88,166.41,165.58,166.25,51090.0,152.7293,153.2173,152.4531,153.07,51090.0
2022-11-28 10:40:00,166.29,166.31,165.95,166.01,35091.0,153.1068,153.1253,152.7938,152.849,35091.0
2022-11-28 10:45:00,166.02,166.2,165.93,166.0,57580.0,152.8582,153.024,152.7754,152.8398,57580.0
2022-11-28 10:50:00,165.97,166.02,165.67,165.83,43060.0,152.8122,152.8582,152.536,152.6833,43060.0
2022-11-28 10:55:00,165.78,166.14,165.75,165.97,37850.0,152.6373,152.9687,152.6097,152.8122,37850.0
2022-11-28 11:00:00,166.01,166.2,165.79,165.81,36036.0,152.849,153.024,152.6465,152.6649,36036.0
2022-11-28 11:05:00,165.81,165.84,165.49,165.67,31841.0,152.6649,152.6925,152.3703,152.536,31841.0
2022-11-28 11:10:00,165.64,165.64,165.36,165.45,17795.0,152.5084,152.5084,152.2506,152.3334,17795.0
2022-11-28 11:15:00,165.42,165.52,165.17,165.29,24716.0,152.3058,152.3979,152.0756,152.1861,24716.0
2022-11-28 11:20:00,165.3,165.33,165.13,165.3,20427.0,152.1953,152.223,152.0388,152.1953,20427.0
2022-11-28 11:25:00,165.32,165.42,165.22,165.24,17728.0,152.2137,152.3058,152.1217,152.1401,17728.0
2022-11-28 11:30:00,165.3,165.39,165.05,165.39,26988.0,152.1953,152.2782,151.9651,152.2782,26988.0
2022-11-28 11:35:00,165.34,165.64,165.23,165.61,18544.0,152.2322,152.5084,152.1309,152.4808,18544.0
2022-11-28 11:40:00,165.62,165.7,165.49,165.7,14429.0,152.49,152.5636,152.3703,152.5636,14429.0
2022-11-28 11:45:00,165.7,165.84,165.68,165.81,17253.0,152.5636,152.6925,152.5452,152.6649,17253.0
2022-11-28 11:50:00,165.78,165.89,165.74,165.76,32794.0,152.6373,152.7386,152.6004,152.6189,32794.0
2022-11-28 11:55:00,165.76,165.82,165.65,165.71,16050.0,152.6189,152.6741,152.5176,152.5728,16050.0
2022-11-28 12:00:00,165.7,165.71,164.93,165.21,29582.0,152.5636,152.5728,151.8547,152.1125,29582.0
2022-11-28 12:05:00,165.22,165.72,164.95,164.95,14436.0,152.1217,152.582,151.8731,151.8731,14436.0
2022-11-28 12:10:00,164.95,165.04,164.8,164.89,16308.0,151.8731,151.9559,151.735,151.8178,16308.0
2022-11-28 12:15:00,164.91,165.15,164.87,165.14,40543.0,151.8362,152.0572,151.7994,152.048,40543.0
2022-11-28 12:20:00,165.11,165.34,165.09,165.15,15295.0,152.0204,152.2322,152.002,152.0572,15295.0
2022-11-28 12:25:00,165.17,165.65,165.17,165.63,19881.0,152.0756,152.5176,152.0756,152.4992,19881.0
2022-11-28 12:30:00,165.6,165.87,165.53,165.76,18887.0,152.4715,152.7201,152.4071,152.6189,18887.0
2022-11-28 12:35:00,165.76,165.79,165.65,165.69,19056.0,152.6189,152.6465,152.5176,152.5544,19056.0
2022-11-28 12:40:00,165.72,165.8,165.58,165.6,10568.0,152.582,152.6557,152.4531,152.4715,10568.0
2022-11-28 12:45:00,165.6,165.67,165.43,165.48,12205.0,152.4715,152.536,152.315,152.3611,12205.0
2022-11-28 12:50:00,165.47,165.61,165.35,165.36,13679.0,152.3519,152.4808,152.2414,152.2506,13679.0
2022-11-28 12:55:00,165.35,165.68,165.35,165.59,12478.0,152.2414,152.5452,152.2414,152.4623,12478.0
2022-11-28 13:00:00,165.6,165.71,165.55,165.63,15059.0,152.4715,152.5728,152.4255,152.4992,15059.0
2022-11-28 13:05:00,165.62,165.71,165.5,165.57,11608.0,152.49,152.5728,152.3795,152.4439,11608.0
2022-11-28 13:10:00,165.57,165.6,165.44,165.55,9844.0,152.4439,152.4715,152.3242,152.4255,9844.0
2022-11-28 13:15:00,165.56,165.69,165.5,165.62,7010.0,152.4347,152.5544,152.3795,152.49,7010.0
2022-11-28 13:20:00,165.62,165.69,165.51,165.52,10148.0,152.49,152.5544,152.3887,152.3979,10148.0
2022-11-28 13:25:00,165.53,165.59,165.45,165.47,8313.0,152.4071,152.4623,152.3334,152.3519,8313.0
2022-11-28 13:30:00,165.44,165.45,165.32,165.32,8750.0,152.3242,152.3334,152.2137,152.2137,8750.0
2022-11-28 13:35:00,165.32,165.5,165.28,165.47,8437.0,152.2137,152.3795,152.1769,152.3519,8437.0
2022-11-28 13:40:00,165.5,165.54,165.31,165.33,11232.0,152.3795,152.4163,152.2045,152.223,11232.0
2022-11-28 13:45:00,165.31,165.37,165.19,165.26,11399.0,152.2045,152.2598,152.0941,152.1585,11399.0
2022-11-28 13:50:00,165.24,165.26,165.11,165.2,13315.0,152.1401,152.1585,152.0204,152.1033,13315.0
2022-11-28 13:55:00,165.16,165.2,164.93,165.02,12087.0,152.0664,152.1033,151.8547,151.9375,12087.0
2022-11-28 14:00:00,165.0,165.08,164.81,164.82,26261.0,151.9191,151.9928,151.7442,151.7534,26261.0
2022-11-28 14:05:00,164.84,165.01,164.76,164.84,10902.0,151.7718,151.9283,151.6981,151.7718,10902.0
2022-11-28 14:10:00,164.85,165.0,164.83,164.94,27829.0,151.781,151.9191,151.7626,151.8639,27829.0
2022-11-28 14:15:00,164.96,164.98,164.82,164.83,15103.0,151.8823,151.9007,151.7534,151.7626,15103.0
2022-11-28 14:20:00,164.76,164.76,164.55,164.59,20846.0,151.6981,151.6981,151.5048,151.5416,20846.0
2022-11-28 14:25:00,164.54,164.84,164.51,164.84,14316.0,151.4956,151.7718,151.468,151.7718,14316.0
2022-11-28 14:30:00,164.84,164.84,164.64,164.67,16288.0,151.7718,151.7718,151.5877,151.6153,16288.0
2022-11-28 14:35:00,164.68,164.7,164.52,164.6,13632.0,151.6245,151.6429,151.4772,151.5508,13632.0
2022-11-28 14:40:00,164.62,164.73,164.55,164.69,74251.0,151.5692,151.6705,151.5048,151.6337,74251.0
2022-11-28 14:45:00,164.7,164.83,164.61,164.65,37189.0,151.6429,151.7626,151.56,151.5969,37189.0
2022-11-28 14:50:00,164.67,164.84,164.64,164.8,11048.0,151.6153,151.7718,151.5877,151.735,11048.0
2022-11-28 14:55:00,164.8,164.9,164.76,164.81,20337.0,151.735,151.827,151.6981,151.7442,20337.0
2022-11-28 15:00:00,164.81,164.97,164.77,164.8,20976.0,151.7442,151.8915,151.7073,151.735,20976.0
2022-11-28 15:05:00,164.81,164.9,164.77,164.89,13809.0,151.7442,151.827,151.7073,151.8178,13809.0
2022-11-28 15:10:00,164.91,164.99,164.85,164.98,103562.0,151.8362,151.9099,151.781,151.9007,103562.0
2022-11-28 15:15:00,164.96,165.21,164.78,164.9,46445.0,151.8823,152.1125,151.7166,151.827,46445.0
2022-11-28 15:20:00,164.9,165.1,164.78,164.79,33442.0,151.827,152.0112,151.7166,151.7258,33442.0
2022-11-28 15:25:00,164.82,164.83,164.51,164.6,39637.0,151.7534,151.7626,151.468,151.5508,39637.0
2022-11-28 15:30:00,164.6,164.86,164.48,164.79,54653.0,151.5508,151.7902,151.4403,151.7258,54653.0
2022-11-28 15:35:00,164.8,164.98,164.74,164.88,63821.0,151.735,151.9007,151.6797,151.8086,63821.0
2022-11-28 15:40:00,164.86,164.92,164.75,164.86,86770.0,151.7902,151.8455,151.6889,151.7902,86770.0
2022-11-28 15:45:00,164.89,165.05,164.81,165.04,101480.0,151.8178,151.9651,151.7442,151.9559,101480.0
2022-11-28 15:50:00,165.06,165.24,164.94,165.07,147681.0,151.9744,152.1401,151.8639,151.9836,147681.0
2022-11-28 15:55:00,165.06,165.51,164.96,165.32,295677.0,151.9744,152.3887,151.8823,152.2137,295677.0
2022-11-29 09:30:00,164.43,164.88,162.78,163.4,118172.0,151.3943,151.8086,149.8751,150.446,118172.0
2022-11-29 09:35:00,163.36,163.45,162.57,162.72,106977.0,150.4091,150.492,149.6818,149.8199,106977.0
2022-11-29 09:40:00,162.64,163.0,162.36,162.56,41966.0,149.7462,150.0777,149.4884,149.6726,41966.0
2022-11-29 09:45:00,162.5,162.52,161.74,161.77,60763.0,149.6173,149.6357,148.9176,148.9452,60763.0
2022-11-29 09:50:00,161.7,162.86,161.51,162.65,44281.0,148.8807,149.9488,148.7058,149.7554,44281.0
2022-11-29 09:55:00,162.61,163.31,162.54,163.21,28749.0,149.7186,150.3631,149.6541,150.271,28749.0
2022-11-29 10:00:00,163.23,163.47,162.42,162.44,67507.0,150.2894,150.5104,149.5437,149.5621,67507.0
2022-11-29 10:05:00,162.51,163.32,162.23,163.15,31208.0,149.6265,150.3723,149.3687,150.2158,31208.0
2022-11-29 10:10:00,163.24,163.27,162.8,163.09,43273.0,150.2986,150.3263,149.8935,150.1605,43273.0
2022-11-29 10:15:00,163.08,163.46,163.01,163.17,36688.0,150.1513,150.5012,150.0869,150.2342,36688.0
2022-11-29 10:20:00,163.2,163.76,163.19,163.63,40948.0,150.2618,150.7774,150.2526,150.6577,40948.0
2022-11-29 10:25:00,163.59,164.55,163.43,164.54,43166.0,150.6209,151.5048,150.4736,151.4956,43166.0
2022-11-29 10:30:00,164.54,164.56,164.21,164.29,49525.0,151.4956,151.514,151.1917,151.2654,49525.0
2022-11-29 10:35:00,164.27,164.74,164.27,164.71,492589.0,151.247,151.6797,151.247,151.6521,492589.0
2022-11-29 10:40:00,164.75,165.38,164.72,165.13,52213.0,151.6889,152.269,151.6613,152.0388,52213.0
2022-11-29 10:45:00,165.17,165.48,165.01,165.15,70089.0,152.0756,152.3611,151.9283,152.0572,70089.0
2022-11-29 10:50:00,165.16,165.27,165.0,165.26,47653.0,152.0664,152.1677,151.9191,152.1585,47653.0
2022-11-29 10:55:00,165.23,165.75,165.19,165.69,64568.0,152.1309,152.6097,152.0941,152.5544,64568.0
2022-11-29 11:00:00,165.67,165.88,165.0,165.12,98513.0,152.536,152.7293,151.9191,152.0296,98513.0
2022-11-29 11:05:00,165.16,165.27,164.46,164.5,70454.0,152.0664,152.1677,151.4219,151.4588,70454.0
2022-11-29 11:10:00,164.46,164.71,164.41,164.64,30707.0,151.4219,151.6521,151.3759,151.5877,30707.0
2022-11-29 11:15:00,164.64,164.67,163.82,163.94,35100.0,151.5877,151.6153,150.8327,150.9431,35100.0
2022-11-29 11:20:00,163.97,164.19,163.66,164.0,26094.0,150.9708,151.1733,150.6853,150.9984,26094.0
2022-11-29 11:25:00,163.98,164.22,163.69,163.84,29260.0,150.98,151.2009,150.713,150.8511,29260.0
2022-11-29 11:30:00,163.79,164.48,163.71,164.46,23158.0,150.805,151.4403,150.7314,151.4219,23158.0
2022-11-29 11:35:00,164.46,164.85,164.37,164.8,22012.0,151.4219,151.781,151.3391,151.735,22012.0
2022-11-29 11:40:00,164.79,164.87,164.68,164.79,14895.0,151.7258,151.7994,151.6245,151.7258,14895.0
2022-11-29 11:45:00,164.77,164.84,164.47,164.79,16362.0,151.7073,151.7718,151.4311,151.7258,16362.0
2022-11-29 11:50:00,164.76,164.79,164.43,164.78,17891.0,151.6981,151.7258,151.3943,151.7166,17891.0
2022-11-29 11:55:00,164.75,165.23,164.75,165.12,18550.0,151.6889,152.1309,151.6889,152.0296,18550.0
2022-11-29 12:00:00,165.09,165.12,164.85,164.98,9557.0,152.002,152.0296,151.781,151.9007,9557.0
2022-11-29 12:05:00,164.96,165.19,164.94,165.12,7967.0,151.8823,152.0941,151.8639,152.0296,7967.0
2022-11-29 12:10:00,165.11,165.12,164.94,164.94,11578.0,152.0204,152.0296,151.8639,151.8639,11578.0
2022-11-29 12:15:00,164.99,165.0,164.71,164.88,12163.0,151.9099,151.9191,151.6521,151.8086,12163.0
2022-11-29 12:20:00,164.88,164.88,164.65,164.84,7961.0,151.8086,151.8086,151.5969,151.7718,7961.0
2022-11-29 12:25:00,164.88,165.01,164.82,164.96,16903.0,151.8086,151.9283,151.7534,151.8823,16903.0
2022-11-29 12:30:00,164.96,165.28,164.9,165.25,44402.0,151.8823,152.1769,151.827,152.1493,44402.0
2022-11-29 12:35:00,165.25,165.79,165.25,165.68,34824.0,152.1493,152.6465,152.1493,152.5452,34824.0
2022-11-29 12:40:00,165.7,166.56,165.69,166.52,79630.0,152.5636,153.3554,152.5544,153.3186,79630.0
2022-11-29 12:45:00,166.47,166.65,166.3,166.52,61165.0,153.2726,153.4383,153.1161,153.3186,61165.0
2022-11-29 12:50:00,166.51,166.73,166.4,166.51,48378.0,153.3094,153.512,153.2081,153.3094,48378.0
2022-11-29 12:55:00,166.49,166.63,166.28,166.43,34518.0,153.291,153.4199,153.0976,153.2357,34518.0
2022-11-29 13:00:00,166.45,166.45,166.08,166.26,19056.0,153.2542,153.2542,152.9135,153.0792,19056.0
2022-11-29 13:05:00,166.26,166.79,166.25,166.48,33706.0,153.0792,153.5672,153.07,153.2818,33706.0
2022-11-29 13:10:00,166.49,166.87,166.32,166.85,41686.0,153.291,153.6409,153.1345,153.6224,41686.0
2022-11-29 13:15:00,166.82,166.97,166.55,166.66,34231.0,153.5948,153.7329,153.3462,153.4475,34231.0
2022-11-29 13:20:00,166.7,166.74,166.5,166.51,13082.0,153.4843,153.5212,153.3002,153.3094,13082.0
2022-11-29 13:25:00,166.5,166.51,166.15,166.15,21052.0,153.3002,153.3094,152.9779,152.9779,21052.0
2022-11-29 13:30:00,166.19,166.22,166.09,166.12,16296.0,153.0148,153.0424,152.9227,152.9503,16296.0
2022-11-29 13:35:00,166.11,166.38,166.05,166.38,25107.0,152.9411,153.1897,152.8859,153.1897,25107.0
2022-11-29 13:40:00,166.38,166.42,165.96,166.02,14369.0,153.1897,153.2265,152.803,152.8582,14369.0
2022-11-29 13:45:00,166.01,166.04,165.76,165.85,25216.0,152.849,152.8767,152.6189,152.7017,25216.0
2022-11-29 13:50:00,165.75,166.05,165.64,166.05,16965.0,152.6097,152.8859,152.5084,152.8859,16965.0
2022-11-29 13:55:00,166.09,166.21,165.86,166.18,21032.0,152.9227,153.0332,152.7109,153.0056,21032.0
2022-11-29 14:00:00,166.18,166.75,166.16,166.62,18611.0,153.0056,153.5304,152.9872,153.4107,18611.0
2022-11-29 14:05:00,166.62,166.62,166.3,166.52,13231.0,153.4107,153.4107,153.1161,153.3186,13231.0
2022-11-29 14:10:00,166.54,166.63,166.4,166.46,21930.0,153.337,153.4199,153.2081,153.2634,21930.0
2022-11-29 14:15:00,166.48,166.5,166.24,166.28,16713.0,153.2818,153.3002,153.0608,153.0976,16713.0
2022-11-29 14:20:00,166.27,166.38,166.17,166.23,17248.0,153.0884,153.1897,152.9964,153.0516,17248.0
2022-11-29 14:25:00,166.2,166.26,166.09,166.12,17831.0,153.024,153.0792,152.9227,152.9503,17831.0
2022-11-29 14:30:00,166.11,166.15,165.95,166.09,26931.0,152.9411,152.9779,152.7938,152.9227,26931.0
2022-11-29 14:35:00,166.09,166.14,165.63,165.78,29627.0,152.9227,152.9687,152.4992,152.6373,29627.0
2022-11-29 14:40:00,165.75,165.83,165.44,165.45,30149.0,152.6097,152.6833,152.3242,152.3334,30149.0
2022-11-29 14:45:00,165.44,165.5,165.27,165.41,28524.0,152.3242,152.3795,152.1677,152.2966,28524.0
2022-11-29 14:50:00,165.43,165.58,165.39,165.52,27663.0,152.315,152.4531,152.2782,152.3979,27663.0
2022-11-29 14:55:00,165.52,166.06,165.52,166.02,30357.0,152.3979,152.8951,152.3979,152.8582,30357.0
2022-11-29 15:00:00,166.02,166.12,165.86,165.93,36178.0,152.8582,152.9503,152.7109,152.7754,36178.0
2022-11-29 15:05:00,165.93,166.1,165.92,165.99,24631.0,152.7754,152.9319,152.7662,152.8306,24631.0
2022-11-29 15:10:00,165.99,166.01,165.77,166.0,31740.0,152.8306,152.849,152.6281,152.8398,31740.0
2022-11-29 15:15:00,166.01,166.12,165.95,166.0,26829.0,152.849,152.9503,152.7938,152.8398,26829.0
2022-11-29 15:20:00,165.99,166.13,165.87,165.94,28539.0,152.8306,152.9595,152.7201,152.7846,28539.0
2022-11-29 15:25:00,165.95,166.19,165.9,165.97,35504.0,152.7938,153.0148,152.7478,152.8122,35504.0
2022-11-29 15:30:00,165.97,166.07,165.75,166.0,31643.0,152.8122,152.9043,152.6097,152.8398,31643.0
2022-11-29 15:35:00,166.02,166.05,165.75,165.9,34634.0,152.8582,152.8859,152.6097,152.7478,34634.0
2022-11-29 15:40:00,165.88,166.08,165.87,165.95,44577.0,152.7293,152.9135,152.7201,152.7938,44577.0
2022-11-29 15:45:00,165.92,166.04,165.71,166.04,57648.0,152.7662,152.8767,152.5728,152.8767,57648.0
2022-11-29 15:50:00,166.03,166.08,165.73,165.86,114185.0,152.8675,152.9135,152.5912,152.7109,114185.0
2022-11-29 15:55:00,165.87,166.53,165.87,166.38,185562.0,152.7201,153.3278,152.7201,153.1897,185562.0
2022-11-30 09:30:00,165.88,166.04,163.4,164.0,167691.0,152.7293,152.8767,150.446,150.9984,167691.0
2022-11-30 09:35:00,164.08,164.49,163.25,163.3,99642.0,151.072,151.4495,150.3078,150.3539,99642.0
2022-11-30 09:40:00,163.31,163.69,162.73,163.65,71101.0,150.3631,150.713,149.8291,150.6761,71101.0
2022-11-30 09:45:00,163.56,164.42,163.48,164.31,41446.0,150.5933,151.3851,150.5196,151.2838,41446.0
2022-11-30 09:50:00,164.24,165.0,164.17,164.59,48208.0,151.2194,151.9191,151.1549,151.5416,48208.0
2022-11-30 09:55:00,164.5,165.0,164.49,164.73,80136.0,151.4588,151.9191,151.4495,151.6705,80136.0
2022-11-30 10:00:00,164.84,164.98,164.25,164.9,31324.0,151.7718,151.9007,151.2286,151.827,31324.0
2022-11-30 10:05:00,164.95,165.63,164.82,165.63,47170.0,151.8731,152.4992,151.7534,152.4992,47170.0
2022-11-30 10:10:00,165.62,165.67,164.8,165.47,38839.0,152.49,152.536,151.735,152.3519,38839.0
2022-11-30 10:15:00,165.52,165.67,165.25,165.5,25541.0,152.3979,152.536,152.1493,152.3795,25541.0
2022-11-30 10:20:00,165.65,165.82,165.52,165.71,12179.0,152.5176,152.6741,152.3979,152.5728,12179.0
2022-11-30 10:25:00,165.65,165.73,165.32,165.62,19806.0,152.5176,152.5912,152.2137,152.49,19806.0
2022-11-30 10:30:00,165.64,165.75,165.38,165.69,22984.0,152.5084,152.6097,152.269,152.5544,22984.0
2022-11-30 10:35:00,165.69,165.76,165.54,165.55,37319.0,152.5544,152.6189,152.4163,152.4255,37319.0
2022-11-30 10:40:00,165.6,165.62,165.27,165.35,18778.0,152.4715,152.49,152.1677,152.2414,18778.0
2022-11-30 10:45:00,165.29,165.3,164.82,165.11,18906.0,152.1861,152.1953,151.7534,152.0204,18906.0
2022-11-30 10:50:00,165.08,165.24,164.91,165.16,17359.0,151.9928,152.1401,151.8362,152.0664,17359.0
2022-11-30 10:55:00,165.17,165.63,165.12,165.44,15213.0,152.0756,152.4992,152.0296,152.3242,15213.0
2022-11-30 11:00:00,165.48,165.73,165.48,165.58,32801.0,152.3611,152.5912,152.3611,152.4531,32801.0
2022-11-30 11:05:00,165.56,166.17,165.56,166.04,23275.0,152.4347,152.9964,152.4347,152.8767,23275.0
2022-11-30 11:10:00,166.02,166.27,165.96,166.24,32632.0,152.8582,153.0884,152.803,153.0608,32632.0
2022-11-30 11:15:00,166.25,166.54,166.22,166.5,48497.0,153.07,153.337,153.0424,153.3002,48497.0
2022-11-30 11:20:00,166.52,166.66,166.17,166.17,33964.0,153.3186,153.4475,152.9964,152.9964,33964.0
2022-11-30 11:25:00,166.15,166.44,166.07,166.1,30741.0,152.9779,153.245,152.9043,152.9319,30741.0
2022-11-30 11:30:00,166.09,166.2,165.9,166.2,46347.0,152.9227,153.024,152.7478,153.024,46347.0
2022-11-30 11:35:00,166.15,166.49,166.15,166.4,24519.0,152.9779,153.291,152.9779,153.2081,24519.0
2022-11-30 11:40:00,166.42,166.52,166.21,166.25,15241.0,153.2265,153.3186,153.0332,153.07,15241.0
2022-11-30 11:45:00,166.28,166.33,165.87,166.08,43439.0,153.0976,153.1437,152.7201,152.9135,43439.0
2022-11-30 11:50:00,166.08,166.25,165.71,165.71,41822.0,152.9135,153.07,152.5728,152.5728,41822.0
2022-11-30 11:55:00,165.74,165.93,165.62,165.85,15857.0,152.6004,152.7754,152.49,152.7017,15857.0
2022-11-30 12:00:00,165.87,165.87,165.42,165.48,27190.0,152.7201,152.7201,152.3058,152.3611,27190.0
2022-11-30 12:05:00,165.49,165.54,165.05,165.11,17217.0,152.3703,152.4163,151.9651,152.0204,17217.0
2022-11-30 12:10:00,165.06,165.29,165.04,165.22,20624.0,151.9744,152.1861,151.9559,152.1217,20624.0
2022-11-30 12:15:00,165.24,165.33,164.94,165.11,23343.0,152.1401,152.223,151.8639,152.0204,23343.0
2022-11-30 12:20:00,165.09,165.13,164.86,165.0,28210.0,152.002,152.0388,151.7902,151.9191,28210.0
2022-11-30 12:25:00,165.03,165.26,164.92,164.94,35460.0,151.9467,152.1585,151.8455,151.8639,35460.0
2022-11-30 12:30:00,164.99,165.16,164.92,165.11,40604.0,151.9099,152.0664,151.8455,152.0204,40604.0
2022-11-30 12:35:00,165.08,165.08,164.62,164.76,42350.0,151.9928,151.9928,151.5692,151.6981,42350.0
2022-11-30 12:40:00,164.76,164.88,164.66,164.78,16785.0,151.6981,151.8086,151.6061,151.7166,16785.0
2022-11-30 12:45:00,164.75,164.89,164.61,164.62,14321.0,151.6889,151.8178,151.56,151.5692,14321.0
2022-11-30 12:50:00,164.61,164.71,164.5,164.62,23147.0,151.56,151.6521,151.4588,151.5692,23147.0
2022-11-30 12:55:00,164.59,164.62,164.0,164.13,47240.0,151.5416,151.5692,150.9984,151.1181,47240.0
2022-11-30 13:00:00,164.15,164.43,164.05,164.43,49318.0,151.1365,151.3943,151.0444,151.3943,49318.0
2022-11-30 13:05:00,164.44,164.46,164.09,164.21,38030.0,151.4035,151.4219,151.0813,151.1917,38030.0
2022-11-30 13:10:00,164.19,164.66,164.12,164.56,21699.0,151.1733,151.6061,151.1089,151.514,21699.0
2022-11-30 13:15:00,164.59,164.59,164.2,164.2,20782.0,151.5416,151.5416,151.1825,151.1825,20782.0
2022-11-30 13:20:00,164.19,164.19,163.92,164.16,24252.0,151.1733,151.1733,150.9247,151.1457,24252.0
2022-11-30 13:25:00,164.22,164.64,164.2,164.41,29860.0,151.2009,151.5877,151.1825,151.3759,29860.0
2022-11-30 13:30:00,164.41,165.39,164.14,164.47,74287.0,151.3759,152.2782,151.1273,151.4311,74287.0
2022-11-30 13:35:00,164.47,165.81,164.46,165.34,55235.0,151.4311,152.6649,151.4219,152.2322,55235.0
2022-11-30 13:40:00,165.41,165.6,164.47,165.25,75496.0,152.2966,152.4715,151.4311,152.1493,75496.0
2022-11-30 13:45:00,165.3,165.3,164.4,164.75,37353.0,152.1953,152.1953,151.3667,151.6889,37353.0
2022-11-30 13:50:00,164.74,164.94,164.61,164.8,18416.0,151.6797,151.8639,151.56,151.735,18416.0
2022-11-30 13:55:00,164.81,165.71,164.81,165.62,19787.0,151.7442,152.5728,151.7442,152.49,19787.0
2022-11-30 14:00:00,165.7,166.12,165.69,166.1,33039.0,152.5636,152.9503,152.5544,152.9319,33039.0
2022-11-30 14:05:00,166.08,166.48,166.08,166.31,29499.0,152.9135,153.2818,152.9135,153.1253,29499.0
2022-11-30 14:10:00,166.24,166.59,166.24,166.53,75501.0,153.0608,153.3831,153.0608,153.3278,75501.0
2022-11-30 14:15:00,166.54,167.16,166.41,167.13,46352.0,153.337,153.9079,153.2173,153.8803,46352.0
2022-11-30 14:20:00,167.16,167.23,166.87,167.09,34351.0,153.9079,153.9723,153.6409,153.8434,34351.0
2022-11-30 14:25:00,167.1,167.14,166.83,166.96,27914.0,153.8526,153.8895,153.604,153.7237,27914.0
2022-11-30 14:30:00,166.98,167.02,166.44,166.62,40507.0,153.7421,153.779,153.245,153.4107,40507.0
2022-11-30 14:35:00,166.58,166.81,166.39,166.4,34153.0,153.3739,153.5856,153.1989,153.2081,34153.0
2022-11-30 14:40:00,166.4,166.6,165.92,165.98,33351.0,153.2081,153.3923,152.7662,152.8214,33351.0
2022-11-30 14:45:00,165.98,166.26,165.97,166.22,35427.0,152.8214,153.0792,152.8122,153.0424,35427.0
2022-11-30 14:50:00,166.25,166.6,166.18,166.4,48603.0,153.07,153.3923,153.0056,153.2081,48603.0
2022-11-30 14:55:00,166.41,166.5,166.15,166.49,28482.0,153.2173,153.3002,152.9779,153.291,28482.0
2022-11-30 15:00:00,166.51,167.06,166.46,167.03,48796.0,153.3094,153.8158,153.2634,153.7882,48796.0
2022-11-30 15:05:00,167.01,167.03,166.83,166.88,46871.0,153.7698,153.7882,153.604,153.6501,46871.0
2022-11-30 15:10:00,166.89,166.92,166.64,166.65,45021.0,153.6593,153.6869,153.4291,153.4383,45021.0
2022-11-30 15:15:00,166.69,166.9,166.55,166.69,46154.0,153.4751,153.6685,153.3462,153.4751,46154.0
2022-11-30 15:20:00,166.66,166.85,166.51,166.67,42630.0,153.4475,153.6224,153.3094,153.4567,42630.0
2022-11-30 15:25:00,166.67,166.79,166.56,166.63,41955.0,153.4567,153.5672,153.3554,153.4199,41955.0
2022-11-30 15:30:00,166.63,167.1,166.59,167.07,64285.0,153.4199,153.8526,153.3831,153.825,64285.0
2022-11-30 15:35:00,167.09,167.11,166.62,166.62,66085.0,153.8434,153.8618,153.4107,153.4107,66085.0
2022-11-30 15:40:00,166.62,166.62,166.2,166.28,93758.0,153.4107,153.4107,153.024,153.0976,93758.0
2022-11-30 15:45:00,166.26,166.69,166.2,166.33,147432.0,153.0792,153.4751,153.024,153.1437,147432.0
2022-11-30 15:50:00,166.22,166.79,165.68,166.43,193208.0,153.0424,153.5672,152.5452,153.2357,193208.0
2022-11-30 15:55:00,166.44,167.09,166.38,167.07,305117.0,153.245,153.8434,153.1897,153.825,305117.0
2022-12-01 09:30:00,166.47,167.43,165.17,166.17,189831.0,153.2726,154.1565,152.0756,152.9964,189831.0
2022-12-01 09:35:00,166.17,166.31,165.05,165.2,73825.0,152.9964,153.1253,151.9651,152.1033,73825.0
2022-12-01 09:40:00,165.13,165.45,163.81,164.54,165838.0,152.0388,152.3334,150.8235,151.4956,165838.0
2022-12-01 09:45:00,164.66,164.97,164.37,164.44,51262.0,151.6061,151.8915,151.3391,151.4035,51262.0
2022-12-01 09:50:00,164.54,165.2,164.53,164.86,52326.0,151.4956,152.1033,151.4864,151.7902,52326.0
2022-12-01 09:55:00,164.91,164.94,164.43,164.81,80763.0,151.8362,151.8639,151.3943,151.7442,80763.0
2022-12-01 10:00:00,164.89,165.04,163.71,164.0,82446.0,151.8178,151.9559,150.7314,150.9984,82446.0
2022-12-01 10:05:00,164.01,164.01,163.47,163.63,88269.0,151.0076,151.0076,150.5104,150.6577,88269.0
2022-12-01 10:10:00,163.65,163.71,163.12,163.26,88575.0,150.6761,150.7314,150.1882,150.3171,88575.0
2022-12-01 10:15:00,163.25,163.91,163.25,163.67,72921.0,150.3078,150.9155,150.3078,150.6946,72921.0
2022-12-01 10:20:00,163.68,164.14,163.52,163.93,35106.0,150.7038,151.1273,150.5564,150.9339,35106.0
2022-12-01 10:25:00,163.93,164.46,163.8,163.98,22933.0,150.9339,151.4219,150.8142,150.98,22933.0
2022-12-01 10:30:00,163.97,163.98,163.52,163.8,20680.0,150.9708,150.98,150.5564,150.8142,20680.0
2022-12-01 10:35:00,163.84,164.12,163.56,163.58,39973.0,150.8511,151.1089,150.5933,150.6117,39973.0
2022-12-01 10:40:00,163.54,163.8,163.5,163.68,50753.0,150.5749,150.8142,150.538,150.7038,50753.0
2022-12-01 10:45:00,163.67,163.84,163.43,163.64,64535.0,150.6946,150.8511,150.4736,150.6669,64535.0
2022-12-01 10:50:00,163.58,164.21,163.55,163.98,28577.0,150.6117,151.1917,150.5841,150.98,28577.0
2022-12-01 10:55:00,163.98,164.12,163.71,164.04,40643.0,150.98,151.1089,150.7314,151.0352,40643.0
2022-12-01 11:00:00,164.07,164.29,164.07,164.25,28806.0,151.0628,151.2654,151.0628,151.2286,28806.0
2022-12-01 11:05:00,164.25,164.29,163.71,163.75,36212.0,151.2286,151.2654,150.7314,150.7682,36212.0
2022-12-01 11:10:00,163.71,163.78,163.52,163.61,23243.0,150.7314,150.7958,150.5564,150.6393,23243.0
2022-12-01 11:15:00,163.58,163.61,163.05,163.3,55888.0,150.6117,150.6393,150.1237,150.3539,55888.0
2022-12-01 11:20:00,163.31,163.93,163.3,163.87,23086.0,150.3631,150.9339,150.3539,150.8787,23086.0
2022-12-01 11:25:00,163.84,164.15,163.82,164.1,25801.0,150.8511,151.1365,150.8327,151.0905,25801.0
2022-12-01 11:30:00,164.05,164.59,164.03,164.5,27288.0,151.0444,151.5416,151.026,151.4588,27288.0
2022-12-01 11:35:00,164.54,164.56,164.24,164.34,69617.0,151.4956,151.514,151.2194,151.3114,69617.0
2022-12-01 11:40:00,164.36,164.55,164.28,164.4,42550.0,151.3299,151.5048,151.2562,151.3667,42550.0
2022-12-01 11:45:00,164.45,164.48,164.04,164.04,29239.0,151.4127,151.4403,151.0352,151.0352,29239.0
2022-12-01 11:50:00,164.09,164.51,163.9,164.43,21329.0,151.0813,151.468,150.9063,151.3943,21329.0
2022-12-01 11:55:00,164.38,164.52,164.24,164.36,11792.0,151.3483,151.4772,151.2194,151.3299,11792.0
2022-12-01 12:00:00,164.4,164.48,164.0,164.14,14916.0,151.3667,151.4403,150.9984,151.1273,14916.0
2022-12-01 12:05:00,164.14,164.44,164.14,164.34,11373.0,151.1273,151.4035,151.1273,151.3114,11373.0
2022-12-01 12:10:00,164.34,164.59,164.26,164.59,17875.0,151.3114,151.5416,151.2378,151.5416,17875.0
2022-12-01 12:15:00,164.55,164.63,164.42,164.43,19547.0,151.5048,151.5784,151.3851,151.3943,19547.0
2022-12-01 12:20:00,164.5,164.83,164.5,164.83,17714.0,151.4588,151.7626,151.4588,151.7626,17714.0
2022-12-01 12:25:00,164.78,165.35,164.74,165.35,20486.0,151.7166,152.2414,151.6797,152.2414,20486.0
2022-12-01 12:30:00,165.31,165.5,165.24,165.3,32664.0,152.2045,152.3795,152.1401,152.1953,32664.0
2022-12-01 12:35:00,165.25,165.44,165.15,165.23,34020.0,152.1493,152.3242,152.0572,152.1309,34020.0
2022-12-01 12:40:00,165.22,165.25,164.92,164.98,17111.0,152.1217,152.1493,151.8455,151.9007,17111.0
2022-12-01 12:45:00,165.03,165.2,164.93,165.01,19958.0,151.9467,152.1033,151.8547,151.9283,19958.0
2022-12-01 12:50:00,165.05,165.36,165.02,165.25,15164.0,151.9651,152.2506,151.9375,152.1493,15164.0
2022-12-01 12:55:00,165.29,165.4,165.05,165.22,13623.0,152.1861,152.2874,151.9651,152.1217,13623.0
2022-12-01 13:00:00,165.18,165.31,165.08,165.27,21536.0,152.0848,152.2045,151.9928,152.1677,21536.0
2022-12-01 13:05:00,165.29,165.43,165.17,165.33,29458.0,152.1861,152.315,152.0756,152.223,29458.0
2022-12-01 13:10:00,165.32,165.48,165.32,165.45,15294.0,152.2137,152.3611,152.2137,152.3334,15294.0
2022-12-01 13:15:00,165.44,165.45,165.01,165.18,19879.0,152.3242,152.3334,151.9283,152.0848,19879.0
2022-12-01 13:20:00,165.17,165.3,165.06,165.16,18912.0,152.0756,152.1953,151.9744,152.0664,18912.0
2022-12-01 13:25:00,165.16,165.37,165.12,165.29,20554.0,152.0664,152.2598,152.0296,152.1861,20554.0
2022-12-01 13:30:00,165.28,165.38,165.03,165.08,22908.0,152.1769,152.269,151.9467,151.9928,22908.0
2022-12-01 13:35:00,165.09,165.34,164.95,165.18,20425.0,152.002,152.2322,151.8731,152.0848,20425.0
2022-12-01 13:40:00,165.19,165.55,165.17,165.5,38824.0,152.0941,152.4255,152.0756,152.3795,38824.0
2022-12-01 13:45:00,165.54,165.61,165.42,165.54,21256.0,152.4163,152.4808,152.3058,152.4163,21256.0
2022-12-01 13:50:00,165.53,165.57,165.35,165.44,23938.0,152.4071,152.4439,152.2414,152.3242,23938.0
2022-12-01 13:55:00,165.42,165.7,165.35,165.68,15604.0,152.3058,152.5636,152.2414,152.5452,15604.0
2022-12-01 14:00:00,165.68,165.68,165.3,165.34,10788.0,152.5452,152.5452,152.1953,152.2322,10788.0
2022-12-01 14:05:00,165.38,165.65,165.37,165.54,16950.0,152.269,152.5176,152.2598,152.4163,16950.0
2022-12-01 14:10:00,165.55,165.6,165.28,165.41,32068.0,152.4255,152.4715,152.1769,152.2966,32068.0
2022-12-01 14:15:00,165.41,165.62,165.38,165.58,16507.0,152.2966,152.49,152.269,152.4531,16507.0
2022-12-01 14:20:00,165.6,165.62,165.35,165.53,19501.0,152.4715,152.49,152.2414,152.4071,19501.0
2022-12-01 14:25:00,165.54,165.68,165.38,165.43,25278.0,152.4163,152.5452,152.269,152.315,25278.0
2022-12-01 14:30:00,165.44,165.62,165.26,165.57,21790.0,152.3242,152.49,152.1585,152.4439,21790.0
2022-12-01 14:35:00,165.55,165.59,165.31,165.43,22107.0,152.4255,152.4623,152.2045,152.315,22107.0
2022-12-01 14:40:00,165.38,165.45,165.09,165.09,23967.0,152.269,152.3334,152.002,152.002,23967.0
2022-12-01 14:45:00,165.09,165.45,165.09,165.38,19664.0,152.002,152.3334,152.002,152.269,19664.0
2022-12-01 14:50:00,165.39,165.61,165.33,165.49,20147.0,152.2782,152.4808,152.223,152.3703,20147.0
2022-12-01 14:55:00,165.51,165.56,165.34,165.54,11010.0,152.3887,152.4347,152.2322,152.4163,11010.0
2022-12-01 15:00:00,165.53,165.57,165.45,165.47,11112.0,152.4071,152.4439,152.3334,152.3519,11112.0
2022-12-01 15:05:00,165.45,165.53,165.22,165.22,26598.0,152.3334,152.4071,152.1217,152.1217,26598.0
2022-12-01 15:10:00,165.3,165.31,165.02,165.06,25101.0,152.1953,152.2045,151.9375,151.9744,25101.0
2022-12-01 15:15:00,165.05,165.07,164.88,165.03,26866.0,151.9651,151.9836,151.8086,151.9467,26866.0
2022-12-01 15:20:00,165.06,165.13,164.92,165.07,32963.0,151.9744,152.0388,151.8455,151.9836,32963.0
2022-12-01 15:25:00,165.01,165.27,165.0,165.13,23507.0,151.9283,152.1677,151.9191,152.0388,23507.0
2022-12-01 15:30:00,165.13,165.29,165.13,165.23,25142.0,152.0388,152.1861,152.0388,152.1309,25142.0
2022-12-01 15:35:00,165.23,165.56,165.07,165.56,30227.0,152.1309,152.4347,151.9836,152.4347,30227.0
2022-12-01 15:40:00,165.53,165.72,165.32,165.69,54521.0,152.4071,152.582,152.2137,152.5544,54521.0
2022-12-01 15:45:00,165.68,165.68,165.28,165.39,75696.0,152.5452,152.5452,152.1769,152.2782,75696.0
2022-12-01 15:50:00,165.41,165.58,165.25,165.25,121071.0,152.2966,152.4531,152.1493,152.1493,121071.0
2022-12-01 15:55:00,165.25,165.36,164.9,165.12,270078.0,152.1493,152.2506,151.827,152.0296,270078.0
2022-12-02 09:30:00,163.31,163.75,162.86,163.67,187018.0,150.3631,150.7682,149.9488,150.6946,187018.0
2022-12-02 09:35:00,163.67,163.9,162.88,163.0,62554.0,150.6946,150.9063,149.9672,150.0777,62554.0
2022-12-02 09:40:00,163.0,163.87,162.91,163.77,30183.0,150.0777,150.8787,149.9948,150.7866,30183.0
2022-12-02 09:45:00,163.73,164.32,163.54,163.96,37327.0,150.7498,151.293,150.5749,150.9616,37327.0
2022-12-02 09:50:00,164.01,164.24,163.36,163.44,85183.0,151.0076,151.2194,150.4091,150.4828,85183.0
2022-12-02 09:55:00,163.44,163.69,163.19,163.66,38135.0,150.4828,150.713,150.2526,150.6853,38135.0
2022-12-02 10:00:00,163.58,164.13,163.58,163.81,20570.0,150.6117,151.1181,150.6117,150.8235,20570.0
2022-12-02 10:05:00,163.8,164.21,163.72,164.0,50053.0,150.8142,151.1917,150.7406,150.9984,50053.0
2022-12-02 10:10:00,164.05,164.36,163.96,164.01,69840.0,151.0444,151.3299,150.9616,151.0076,69840.0
2022-12-02 10:15:00,164.03,164.03,163.28,163.36,39618.0,151.026,151.026,150.3355,150.4091,39618.0
2022-12-02 10:20:00,163.31,163.43,163.09,163.24,57686.0,150.3631,150.4736,150.1605,150.2986,57686.0
2022-12-02 10:25:00,163.3,163.3,162.84,163.14,45791.0,150.3539,150.3539,149.9304,150.2066,45791.0
2022-12-02 10:30:00,163.14,163.67,163.04,163.66,43122.0,150.2066,150.6946,150.1145,150.6853,43122.0
2022-12-02 10:35:00,163.61,163.69,162.7,162.7,36584.0,150.6393,150.713,149.8015,149.8015,36584.0
2022-12-02 10:40:00,162.69,162.87,162.53,162.81,39902.0,149.7922,149.958,149.6449,149.9027,39902.0
2022-12-02 10:45:00,162.76,163.0,162.6,163.0,70345.0,149.8567,150.0777,149.7094,150.0777,70345.0
2022-12-02 10:50:00,162.96,163.03,162.75,162.95,74866.0,150.0408,150.1053,149.8475,150.0316,74866.0
2022-12-02 10:55:00,162.85,162.88,162.53,162.59,34686.0,149.9396,149.9672,149.6449,149.7002,34686.0
2022-12-02 11:00:00,162.61,162.87,162.45,162.81,18685.0,149.7186,149.958,149.5713,149.9027,18685.0
2022-12-02 11:05:00,162.82,162.94,162.6,162.8,40915.0,149.9119,150.0224,149.7094,149.8935,40915.0
2022-12-02 11:10:00,162.84,162.9,162.73,162.87,19668.0,149.9304,149.9856,149.8291,149.958,19668.0
2022-12-02 11:15:00,162.9,163.15,162.79,163.03,22709.0,149.9856,150.2158,149.8843,150.1053,22709.0
2022-12-02 11:20:00,163.0,163.4,163.0,163.31,22062.0,150.0777,150.446,150.0777,150.3631,22062.0
2022-12-02 11:25:00,163.3,163.69,163.3,163.65,15269.0,150.3539,150.713,150.3539,150.6761,15269.0
2022-12-02 11:30:00,163.64,163.83,163.48,163.64,17604.0,150.6669,150.8419,150.5196,150.6669,17604.0
2022-12-02 11:35:00,163.68,163.82,163.58,163.72,14944.0,150.7038,150.8327,150.6117,150.7406,14944.0
2022-12-02 11:40:00,163.75,164.09,163.74,163.99,25710.0,150.7682,151.0813,150.759,150.9892,25710.0
2022-12-02 11:45:00,164.01,164.4,163.92,163.97,25882.0,151.0076,151.3667,150.9247,150.9708,25882.0
2022-12-02 11:50:00,163.97,163.97,163.61,163.84,11382.0,150.9708,150.9708,150.6393,150.8511,11382.0
2022-12-02 11:55:00,163.84,163.87,163.48,163.56,13968.0,150.8511,150.8787,150.5196,150.5933,13968.0
2022-12-02 12:00:00,163.56,163.64,163.42,163.46,17633.0,150.5933,150.6669,150.4644,150.5012,17633.0
2022-12-02 12:05:00,163.38,163.64,163.35,163.57,13212.0,150.4275,150.6669,150.3999,150.6025,13212.0
2022-12-02 12:10:00,163.54,163.76,163.41,163.74,8954.0,150.5749,150.7774,150.4552,150.759,8954.0
2022-12-02 12:15:00,163.68,163.73,163.51,163.63,14476.0,150.7038,150.7498,150.5472,150.6577,14476.0
2022-12-02 12:20:00,163.61,163.61,163.43,163.47,12825.0,150.6393,150.6393,150.4736,150.5104,12825.0
2022-12-02 12:25:00,163.53,163.65,163.44,163.53,7175.0,150.5657,150.6761,150.4828,150.5657,7175.0
2022-12-02 12:30:00,163.57,163.74,163.55,163.74,5855.0,150.6025,150.759,150.5841,150.759,5855.0
2022-12-02 12:35:00,163.75,163.75,163.34,163.42,10178.0,150.7682,150.7682,150.3907,150.4644,10178.0
2022-12-02 12:40:00,163.37,163.49,163.3,163.4,6390.0,150.4183,150.5288,150.3539,150.446,6390.0
2022-12-02 12:45:00,163.35,163.38,163.18,163.34,7578.0,150.3999,150.4275,150.2434,150.3907,7578.0
2022-12-02 12:50:00,163.3,163.39,163.23,163.27,8633.0,150.3539,150.4368,150.2894,150.3263,8633.0
2022-12-02 12:55:00,163.26,163.26,163.0,163.05,8918.0,150.3171,150.3171,150.0777,150.1237,8918.0
2022-12-02 13:00:00,163.04,163.18,162.98,163.12,9165.0,150.1145,150.2434,150.0593,150.1882,9165.0
2022-12-02 13:05:00,163.11,163.12,162.95,163.01,7120.0,150.1789,150.1882,150.0316,150.0869,7120.0
2022-12-02 13:10:00,162.99,163.25,162.93,163.25,9388.0,150.0685,150.3078,150.0132,150.3078,9388.0
2022-12-02 13:15:00,163.18,163.31,163.18,163.21,7291.0,150.2434,150.3631,150.2434,150.271,7291.0
2022-12-02 13:20:00,163.21,163.31,163.19,163.26,6248.0,150.271,150.3631,150.2526,150.3171,6248.0
2022-12-02 13:25:00,163.22,163.38,163.18,163.31,5574.0,150.2802,150.4275,150.2434,150.3631,5574.0
2022-12-02 13:30:00,163.33,163.33,163.1,163.15,5525.0,150.3815,150.3815,150.1697,150.2158,5525.0
2022-12-02 13:35:00,163.13,163.19,162.83,163.02,10824.0,150.1974,150.2526,149.9211,150.0961,10824.0
2022-12-02 13:40:00,163.02,163.19,163.01,163.19,6850.0,150.0961,150.2526,150.0869,150.2526,6850.0
2022-12-02 13:45:00,163.19,163.51,163.19,163.48,23353.0,150.2526,150.5472,150.2526,150.5196,23353.0
2022-12-02 13:50:00,163.45,163.51,163.39,163.43,11436.0,150.492,150.5472,150.4368,150.4736,11436.0
2022-12-02 13:55:00,163.43,163.5,163.39,163.42,11964.0,150.4736,150.538,150.4368,150.4644,11964.0
2022-12-02 14:00:00,163.43,163.61,163.38,163.5,11971.0,150.4736,150.6393,150.4275,150.538,11971.0
2022-12-02 14:05:00,163.47,163.57,163.35,163.42,14125.0,150.5104,150.6025,150.3999,150.4644,14125.0
2022-12-02 14:10:00,163.43,163.59,163.34,163.55,10993.0,150.4736,150.6209,150.3907,150.5841,10993.0
2022-12-02 14:15:00,163.57,163.72,163.55,163.67,15558.0,150.6025,150.7406,150.5841,150.6946,15558.0
2022-12-02 14:20:00,163.64,163.71,163.39,163.45,25651.0,150.6669,150.7314,150.4368,150.492,25651.0
2022-12-02 14:25:00,163.46,163.69,163.4,163.58,10722.0,150.5012,150.713,150.446,150.6117,10722.0
2022-12-02 14:30:00,163.54,163.58,163.47,163.57,7568.0,150.5749,150.6117,150.5104,150.6025,7568.0
2022-12-02 14:35:00,163.54,163.61,163.45,163.52,5764.0,150.5749,150.6393,150.492,150.5564,5764.0
2022-12-02 14:40:00,163.49,163.9,163.47,163.86,18209.0,150.5288,150.9063,150.5104,150.8695,18209.0
2022-12-02 14:45:00,163.79,163.86,163.67,163.86,10596.0,150.805,150.8695,150.6946,150.8695,10596.0
2022-12-02 14:50:00,163.88,164.21,163.86,164.15,25410.0,150.8879,151.1917,150.8695,151.1365,25410.0
2022-12-02 14:55:00,164.15,164.41,164.15,164.34,15587.0,151.1365,151.3759,151.1365,151.3114,15587.0
2022-12-02 15:00:00,164.34,164.6,164.27,164.54,24297.0,151.3114,151.5508,151.247,151.4956,24297.0
2022-12-02 15:05:00,164.54,164.57,164.38,164.49,17251.0,151.4956,151.5232,151.3483,151.4495,17251.0
2022-12-02 15:10:00,164.47,164.63,164.42,164.61,21337.0,151.4311,151.5784,151.3851,151.56,21337.0
2022-12-02 15:15:00,164.6,164.86,164.45,164.62,33171.0,151.5508,151.7902,151.4127,151.5692,33171.0
2022-12-02 15:20:00,164.62,164.62,164.36,164.43,22639.0,151.5692,151.5692,151.3299,151.3943,22639.0
2022-12-02 15:25:00,164.44,164.46,164.22,164.22,32770.0,151.4035,151.4219,151.2009,151.2009,32770.0
2022-12-02 15:30:00,164.22,164.3,163.99,164.03,32613.0,151.2009,151.2746,150.9892,151.026,32613.0
2022-12-02 15:35:00,164.01,164.23,163.89,164.21,28589.0,151.0076,151.2102,150.8971,151.1917,28589.0
2022-12-02 15:40:00,164.18,164.25,164.08,164.2,23713.0,151.1641,151.2286,151.072,151.1825,23713.0
2022-12-02 15:45:00,164.18,164.26,164.07,164.18,51307.0,151.1641,151.2378,151.0628,151.1641,51307.0
2022-12-02 15:50:00,164.19,164.39,163.98,164.19,59159.0,151.1733,151.3575,150.98,151.1733,59159.0
2022-12-02 15:55:00,164.19,164.39,164.07,164.16,149119.0,151.1733,151.3575,151.0628,151.1457,149119.0
2022-12-05 09:30:00,162.89,162.89,161.62,162.73,190258.0,149.9764,149.9764,148.8071,149.8291,190258.0
2022-12-05 09:35:00,162.68,162.88,161.93,162.01,74269.0,149.783,149.9672,149.0925,149.1662,74269.0
2022-12-05 09:40:00,162.02,162.24,161.44,161.72,60734.0,149.1754,149.3779,148.6413,148.8991,60734.0
2022-12-05 09:45:00,161.67,161.67,160.35,160.58,101410.0,148.8531,148.8531,147.6378,147.8495,101410.0
2022-12-05 09:50:00,160.53,161.03,160.2,160.96,49440.0,147.8035,148.2638,147.4996,148.1994,49440.0
2022-12-05 09:55:00,160.91,161.01,160.3,160.39,51952.0,148.1534,148.2454,147.5917,147.6746,51952.0
2022-12-05 10:00:00,160.38,160.38,159.61,160.03,78974.0,147.6654,147.6654,146.9564,147.3431,78974.0
2022-12-05 10:05:00,159.98,159.98,159.06,159.1,53457.0,147.2971,147.2971,146.45,146.4869,53457.0
2022-12-05 10:10:00,159.09,159.7,158.96,159.65,61490.0,146.4776,147.0393,146.358,146.9933,61490.0
2022-12-05 10:15:00,159.64,159.7,158.88,158.9,31478.0,146.984,147.0393,146.2843,146.3027,31478.0
2022-12-05 10:20:00,158.98,159.02,158.57,158.69,48065.0,146.3764,146.4132,145.9989,146.1094,48065.0
2022-12-05 10:25:00,158.66,158.89,158.5,158.5,51211.0,146.0817,146.2935,145.9344,145.9344,51211.0
2022-12-05 10:30:00,158.56,158.66,158.29,158.64,83958.0,145.9897,146.0817,145.7411,146.0633,83958.0
2022-12-05 10:35:00,158.59,158.65,157.84,157.96,86690.0,146.0173,146.0725,145.3267,145.4372,86690.0
2022-12-05 10:40:00,157.97,158.13,157.62,157.94,136540.0,145.4464,145.5938,145.1242,145.4188,136540.0
2022-12-05 10:45:00,158.0,158.07,157.78,157.88,30871.0,145.4741,145.5385,145.2715,145.3636,30871.0
2022-12-05 10:50:00,157.9,158.08,157.75,157.75,30416.0,145.382,145.5477,145.2439,145.2439,30416.0
2022-12-05 10:55:00,157.81,158.33,157.8,158.33,40258.0,145.2991,145.7779,145.2899,145.7779,40258.0
2022-12-05 11:00:00,158.33,158.55,157.84,157.95,41101.0,145.7779,145.9805,145.3267,145.428,41101.0
2022-12-05 11:05:00,157.96,158.13,157.92,158.12,27930.0,145.4372,145.5938,145.4004,145.5845,27930.0
2022-12-05 11:10:00,158.12,158.23,157.65,157.86,98900.0,145.5845,145.6858,145.1518,145.3452,98900.0
2022-12-05 11:15:00,157.81,157.87,157.31,157.31,61108.0,145.2991,145.3544,144.8388,144.8388,61108.0
2022-12-05 11:20:00,157.37,157.43,157.15,157.39,75781.0,144.894,144.9492,144.6914,144.9124,75781.0
2022-12-05 11:25:00,157.37,157.43,157.18,157.23,58661.0,144.894,144.9492,144.7191,144.7651,58661.0
2022-12-05 11:30:00,157.25,157.56,157.1,157.5,62424.0,144.7835,145.0689,144.6454,145.0137,62424.0
2022-12-05 11:35:00,157.5,157.6,157.32,157.4,26067.0,145.0137,145.1058,144.848,144.9216,26067.0
2022-12-05 11:40:00,157.39,157.72,157.34,157.53,26138.0,144.9124,145.2163,144.8664,145.0413,26138.0
2022-12-05 11:45:00,157.51,157.59,157.26,157.31,21985.0,145.0229,145.0966,144.7927,144.8388,21985.0
2022-12-05 11:50:00,157.29,157.31,156.9,156.94,33614.0,144.8203,144.8388,144.4613,144.4981,33614.0
2022-12-05 11:55:00,156.92,157.12,156.89,157.0,36742.0,144.4797,144.6638,144.4521,144.5533,36742.0
2022-12-05 12:00:00,157.0,157.08,156.67,156.73,27553.0,144.5533,144.627,144.2495,144.3047,27553.0
2022-12-05 12:05:00,156.74,156.84,156.47,156.53,39668.0,144.314,144.406,144.0654,144.1206,39668.0
2022-12-05 12:10:00,156.48,156.62,156.43,156.61,24059.0,144.0746,144.2035,144.0285,144.1943,24059.0
2022-12-05 12:15:00,156.62,157.31,156.62,156.96,70500.0,144.2035,144.8388,144.2035,144.5165,70500.0
2022-12-05 12:20:00,156.94,157.09,156.91,157.09,34831.0,144.4981,144.6362,144.4705,144.6362,34831.0
2022-12-05 12:25:00,157.09,157.3,157.05,157.08,23696.0,144.6362,144.8296,144.5994,144.627,23696.0
2022-12-05 12:30:00,157.06,157.12,156.6,156.61,25131.0,144.6086,144.6638,144.185,144.1943,25131.0
2022-12-05 12:35:00,156.58,156.74,156.52,156.55,30152.0,144.1666,144.314,144.1114,144.139,30152.0
2022-12-05 12:40:00,156.54,156.57,156.42,156.48,26244.0,144.1298,144.1574,144.0193,144.0746,26244.0
2022-12-05 12:45:00,156.47,156.99,156.46,156.94,70414.0,144.0654,144.5441,144.0561,144.4981,70414.0
2022-12-05 12:50:00,156.94,157.07,156.91,156.96,23903.0,144.4981,144.6178,144.4705,144.5165,23903.0
2022-12-05 12:55:00,156.95,156.99,156.62,156.81,46428.0,144.5073,144.5441,144.2035,144.3784,46428.0
2022-12-05 13:00:00,156.8,157.0,156.74,156.78,15766.0,144.3692,144.5533,144.314,144.3508,15766.0
2022-12-05 13:05:00,156.83,157.08,156.75,157.01,41977.0,144.3968,144.627,144.3232,144.5625,41977.0
2022-12-05 13:10:00,156.99,157.54,156.98,157.5,27203.0,144.5441,145.0505,144.5349,145.0137,27203.0
2022-12-05 13:15:00,157.5,157.51,157.22,157.25,18673.0,145.0137,145.0229,144.7559,144.7835,18673.0
2022-12-05 13:20:00,157.22,157.23,157.03,157.15,15714.0,144.7559,144.7651,144.581,144.6914,15714.0
2022-12-05 13:25:00,157.14,157.28,157.07,157.18,12142.0,144.6822,144.8111,144.6178,144.7191,12142.0
2022-12-05 13:30:00,157.19,157.19,157.04,157.09,15000.0,144.7283,144.7283,144.5902,144.6362,15000.0
2022-12-05 13:35:00,157.07,157.18,156.92,157.11,23671.0,144.6178,144.7191,144.4797,144.6546,23671.0
2022-12-05 13:40:00,157.13,157.14,156.83,156.96,26174.0,144.673,144.6822,144.3968,144.5165,26174.0
2022-12-05 13:45:00,156.99,157.04,156.89,156.95,15415.0,144.5441,144.5902,144.4521,144.5073,15415.0
2022-12-05 13:50:00,156.95,156.96,156.79,156.81,24427.0,144.5073,144.5165,144.36,144.3784,24427.0
2022-12-05 13:55:00,156.83,156.84,156.37,156.41,28792.0,144.3968,144.406,143.9733,144.0101,28792.0
2022-12-05 14:00:00,156.4,156.57,156.3,156.54,32971.0,144.0009,144.1574,143.9088,144.1298,32971.0
2022-12-05 14:05:00,156.56,156.67,156.38,156.43,24254.0,144.1482,144.2495,143.9825,144.0285,24254.0
2022-12-05 14:10:00,156.44,156.68,156.42,156.66,21790.0,144.0377,144.2587,144.0193,144.2403,21790.0
2022-12-05 14:15:00,156.66,156.79,156.31,156.34,42163.0,144.2403,144.36,143.918,143.9457,42163.0
2022-12-05 14:20:00,156.35,156.44,156.15,156.18,21852.0,143.9549,144.0377,143.7707,143.7983,21852.0
2022-12-05 14:25:00,156.18,156.26,155.84,155.89,60599.0,143.7983,143.872,143.4853,143.5313,60599.0
2022-12-05 14:30:00,155.87,156.1,155.77,156.04,32726.0,143.5129,143.7247,143.4208,143.6694,32726.0
2022-12-05 14:35:00,156.05,156.07,155.73,155.76,28686.0,143.6787,143.6971,143.384,143.4116,28686.0
2022-12-05 14:40:00,155.78,155.97,155.73,155.81,44950.0,143.4301,143.605,143.384,143.4577,44950.0
2022-12-05 14:45:00,155.83,155.83,155.38,155.49,67760.0,143.4761,143.4761,143.0618,143.163,67760.0
2022-12-05 14:50:00,155.5,155.73,155.4,155.44,47243.0,143.1723,143.384,143.0802,143.117,47243.0
2022-12-05 14:55:00,155.43,155.43,155.11,155.12,45748.0,143.1078,143.1078,142.8132,142.8224,45748.0
2022-12-05 15:00:00,155.11,155.46,155.05,155.3,43857.0,142.8132,143.1354,142.7579,142.9881,43857.0
2022-12-05 15:05:00,155.28,155.36,155.05,155.3,33827.0,142.9697,143.0434,142.7579,142.9881,33827.0
2022-12-05 15:10:00,155.27,155.53,155.1,155.51,41984.0,142.9605,143.1999,142.804,143.1815,41984.0
2022-12-05 15:15:00,155.5,155.54,155.3,155.44,21931.0,143.1723,143.2091,142.9881,143.117,21931.0
2022-12-05 15:20:00,155.42,155.5,155.25,155.45,36795.0,143.0986,143.1723,142.9421,143.1262,36795.0
2022-12-05 15:25:00,155.44,155.44,155.16,155.17,36029.0,143.117,143.117,142.8592,142.8684,36029.0
2022-12-05 15:30:00,155.16,155.59,155.03,155.59,80020.0,142.8592,143.2551,142.7395,143.2551,80020.0
2022-12-05 15:35:00,155.59,155.84,155.41,155.5,87214.0,143.2551,143.4853,143.0894,143.1723,87214.0
2022-12-05 15:40:00,155.51,155.52,155.31,155.51,77448.0,143.1815,143.1907,142.9973,143.1815,77448.0
2022-12-05 15:45:00,155.49,155.52,155.06,155.12,88210.0,143.163,143.1907,142.7671,142.8224,88210.0
2022-12-05 15:50:00,155.12,155.23,155.03,155.09,175165.0,142.8224,142.9237,142.7395,142.7948,175165.0
2022-12-05 15:55:00,155.1,155.21,154.79,154.96,461303.0,142.804,142.9052,142.5185,142.6751,461303.0
2022-12-06 09:30:00,155.82,155.99,154.93,155.28,148773.0,143.4669,143.6234,142.6474,142.9697,148773.0
2022-12-06 09:35:00,155.18,156.0,155.01,155.61,53248.0,142.8776,143.6326,142.7211,143.2735,53248.0
2022-12-06 09:40:00,155.6,156.23,155.49,155.88,51479.0,143.2643,143.8444,143.163,143.5221,51479.0
2022-12-06 09:45:00,155.86,156.59,155.52,156.53,54041.0,143.5037,144.1758,143.1907,144.1206,54041.0
2022-12-06 09:50:00,156.54,156.68,155.83,155.84,44277.0,144.1298,144.2587,143.4761,143.4853,44277.0
2022-12-06 09:55:00,155.84,156.02,155.27,155.44,29352.0,143.4853,143.651,142.9605,143.117,29352.0
2022-12-06 10:00:00,155.39,155.59,154.08,154.12,47254.0,143.071,143.2551,141.8648,141.9017,47254.0
2022-12-06 10:05:00,154.13,154.79,154.12,154.74,42895.0,141.9109,142.5185,141.9017,142.4725,42895.0
2022-12-06 10:10:00,154.76,155.15,154.66,154.87,36954.0,142.4909,142.85,142.3988,142.5922,36954.0
2022-12-06 10:15:00,154.87,155.03,154.63,154.95,55832.0,142.5922,142.7395,142.3712,142.6659,55832.0
2022-12-06 10:20:00,154.95,155.6,154.94,155.46,29595.0,142.6659,143.2643,142.6567,143.1354,29595.0
2022-12-06 10:25:00,155.48,155.65,155.41,155.41,47065.0,143.1538,143.3104,143.0894,143.0894,47065.0
2022-12-06 10:30:00,155.46,156.0,155.45,155.93,50584.0,143.1354,143.6326,143.1262,143.5682,50584.0
2022-12-06 10:35:00,155.95,156.33,155.48,155.58,51739.0,143.5866,143.9365,143.1538,143.2459,51739.0
2022-12-06 10:40:00,155.61,155.79,155.3,155.78,21862.0,143.2735,143.4393,142.9881,143.4301,21862.0
2022-12-06 10:45:00,155.8,156.1,155.59,155.63,31513.0,143.4485,143.7247,143.2551,143.2919,31513.0
2022-12-06 10:50:00,155.63,155.63,154.89,155.03,37097.0,143.2919,143.2919,142.6106,142.7395,37097.0
2022-12-06 10:55:00,155.0,155.33,155.0,155.12,17564.0,142.7119,143.0157,142.7119,142.8224,17564.0
2022-12-06 11:00:00,155.07,155.07,154.2,154.29,22117.0,142.7763,142.7763,141.9753,142.0582,22117.0
2022-12-06 11:05:00,154.34,154.78,154.29,154.56,57037.0,142.1042,142.5093,142.0582,142.3068,57037.0
2022-12-06 11:10:00,154.62,155.04,154.62,154.97,35644.0,142.362,142.7487,142.362,142.6843,35644.0
2022-12-06 11:15:00,154.96,155.06,154.76,154.9,26038.0,142.6751,142.7671,142.4909,142.6198,26038.0
2022-12-06 11:20:00,154.94,155.23,154.85,155.15,15864.0,142.6567,142.9237,142.5738,142.85,15864.0
2022-12-06 11:25:00,155.12,155.4,154.93,155.3,28464.0,142.8224,143.0802,142.6474,142.9881,28464.0
2022-12-06 11:30:00,155.28,155.37,155.12,155.18,41210.0,142.9697,143.0526,142.8224,142.8776,41210.0
2022-12-06 11:35:00,155.16,155.28,154.88,155.0,19071.0,142.8592,142.9697,142.6014,142.7119,19071.0
2022-12-06 11:40:00,154.95,155.21,154.84,155.21,21847.0,142.6659,142.9052,142.5646,142.9052,21847.0
2022-12-06 11:45:00,155.19,155.42,155.1,155.29,22598.0,142.8868,143.0986,142.804,142.9789,22598.0
2022-12-06 11:50:00,155.3,155.38,154.78,154.89,35846.0,142.9881,143.0618,142.5093,142.6106,35846.0
2022-12-06 11:55:00,154.91,155.16,154.78,154.89,14408.0,142.629,142.8592,142.5093,142.6106,14408.0
2022-12-06 12:00:00,154.89,155.0,154.83,154.97,15834.0,142.6106,142.7119,142.5554,142.6843,15834.0
2022-12-06 12:05:00,154.91,155.05,154.83,155.02,19177.0,142.629,142.7579,142.5554,142.7303,19177.0
2022-12-06 12:10:00,155.03,155.04,154.85,154.95,20276.0,142.7395,142.7487,142.5738,142.6659,20276.0
2022-12-06 12:15:00,154.99,155.03,154.27,154.27,31756.0,142.7027,142.7395,142.0398,142.0398,31756.0
2022-12-06 12:20:00,154.25,154.69,154.25,154.49,19709.0,142.0214,142.4265,142.0214,142.2423,19709.0
2022-12-06 12:25:00,154.45,154.9,154.39,154.9,22854.0,142.2055,142.6198,142.1503,142.6198,22854.0
2022-12-06 12:30:00,154.91,155.14,154.83,155.07,31202.0,142.629,142.8408,142.5554,142.7763,31202.0
2022-12-06 12:35:00,155.08,155.18,155.0,155.11,18998.0,142.7856,142.8776,142.7119,142.8132,18998.0
2022-12-06 12:40:00,155.13,155.13,154.88,155.06,16647.0,142.8316,142.8316,142.6014,142.7671,16647.0
2022-12-06 12:45:00,155.06,155.09,154.79,155.06,21148.0,142.7671,142.7948,142.5185,142.7671,21148.0
2022-12-06 12:50:00,155.0,155.16,154.92,155.02,19701.0,142.7119,142.8592,142.6382,142.7303,19701.0
2022-12-06 12:55:00,155.0,155.25,154.94,155.19,26207.0,142.7119,142.9421,142.6567,142.8868,26207.0
2022-12-06 13:00:00,155.14,155.24,154.85,154.94,16750.0,142.8408,142.9329,142.5738,142.6567,16750.0
2022-12-06 13:05:00,154.92,154.94,154.55,154.59,13764.0,142.6382,142.6567,142.2976,142.3344,13764.0
2022-12-06 13:10:00,154.55,154.66,154.32,154.45,20991.0,142.2976,142.3988,142.0858,142.2055,20991.0
2022-12-06 13:15:00,154.46,154.58,154.28,154.3,25419.0,142.2147,142.3252,142.049,142.0674,25419.0
2022-12-06 13:20:00,154.28,154.33,154.12,154.23,18204.0,142.049,142.095,141.9017,142.0029,18204.0
2022-12-06 13:25:00,154.27,154.27,154.05,154.16,34850.0,142.0398,142.0398,141.8372,141.9385,34850.0
2022-12-06 13:30:00,154.11,154.25,153.88,154.25,32107.0,141.8925,142.0214,141.6807,142.0214,32107.0
2022-12-06 13:35:00,154.22,154.68,154.22,154.46,20617.0,141.9937,142.4173,141.9937,142.2147,20617.0
2022-12-06 13:40:00,154.45,154.65,154.44,154.62,18822.0,142.2055,142.3896,142.1963,142.362,18822.0
2022-12-06 13:45:00,154.62,154.73,154.57,154.71,22163.0,142.362,142.4633,142.316,142.4449,22163.0
2022-12-06 13:50:00,154.68,154.8,154.53,154.72,25075.0,142.4173,142.5277,142.2792,142.4541,25075.0
2022-12-06 13:55:00,154.71,154.71,154.33,154.37,15634.0,142.4449,142.4449,142.095,142.1318,15634.0
2022-12-06 14:00:00,154.37,154.39,154.12,154.19,23001.0,142.1318,142.1503,141.9017,141.9661,23001.0
2022-12-06 14:05:00,154.18,154.28,154.06,154.24,21027.0,141.9569,142.049,141.8464,142.0121,21027.0
2022-12-06 14:10:00,154.22,154.23,153.95,153.97,26313.0,141.9937,142.0029,141.7451,141.7636,26313.0
2022-12-06 14:15:00,153.97,154.26,153.77,154.1,45619.0,141.7636,142.0306,141.5794,141.8832,45619.0
2022-12-06 14:20:00,154.09,154.18,153.96,154.16,27545.0,141.874,141.9569,141.7543,141.9385,27545.0
2022-12-06 14:25:00,154.16,154.16,153.85,153.86,28864.0,141.9385,141.9385,141.6531,141.6623,28864.0
2022-12-06 14:30:00,153.84,153.93,153.57,153.58,36533.0,141.6439,141.7267,141.3953,141.4045,36533.0
2022-12-06 14:35:00,153.54,153.58,153.27,153.44,26903.0,141.3676,141.4045,141.119,141.2756,26903.0
2022-12-06 14:40:00,153.45,153.73,153.44,153.68,36882.0,141.2848,141.5426,141.2756,141.4965,36882.0
2022-12-06 14:45:00,153.64,153.73,153.52,153.55,41410.0,141.4597,141.5426,141.3492,141.3768,41410.0
2022-12-06 14:50:00,153.53,153.73,153.37,153.65,34263.0,141.3584,141.5426,141.2111,141.4689,34263.0
2022-12-06 14:55:00,153.66,153.86,153.59,153.72,58638.0,141.4781,141.6623,141.4137,141.5334,58638.0
2022-12-06 15:00:00,153.73,154.01,153.72,153.77,45246.0,141.5426,141.8004,141.5334,141.5794,45246.0
2022-12-06 15:05:00,153.8,154.08,153.8,153.96,34839.0,141.607,141.8648,141.607,141.7543,34839.0
2022-12-06 15:10:00,153.97,154.29,153.84,154.27,48268.0,141.7636,142.0582,141.6439,142.0398,48268.0
2022-12-06 15:15:00,154.28,154.34,153.93,153.97,34487.0,142.049,142.1042,141.7267,141.7636,34487.0
2022-12-06 15:20:00,153.98,154.35,153.92,154.32,27660.0,141.7728,142.1134,141.7175,142.0858,27660.0
2022-12-06 15:25:00,154.32,154.44,154.23,154.29,31879.0,142.0858,142.1963,142.0029,142.0582,31879.0
2022-12-06 15:30:00,154.3,154.76,154.19,154.75,50755.0,142.0674,142.4909,141.9661,142.4817,50755.0
2022-12-06 15:35:00,154.77,154.8,154.6,154.75,53125.0,142.5001,142.5277,142.3436,142.4817,53125.0
2022-12-06 15:40:00,154.77,155.2,154.5,155.02,67387.0,142.5001,142.896,142.2515,142.7303,67387.0
2022-12-06 15:45:00,155.01,155.22,155.0,155.11,67969.0,142.7211,142.9145,142.7119,142.8132,67969.0
2022-12-06 15:50:00,155.09,155.17,154.84,154.89,128376.0,142.7948,142.8684,142.5646,142.6106,128376.0
2022-12-06 15:55:00,154.88,155.17,154.81,155.04,277296.0,142.6014,142.8684,142.537,142.7487,277296.0
2022-12-07 09:30:00,153.5,154.77,153.38,154.56,89091.0,141.3308,142.5001,141.2203,142.3068,89091.0
2022-12-07 09:35:00,154.46,155.0,154.39,154.85,33785.0,142.2147,142.7119,142.1503,142.5738,33785.0
2022-12-07 09:40:00,154.76,155.15,154.32,154.39,24650.0,142.4909,142.85,142.0858,142.1503,24650.0
2022-12-07 09:45:00,154.31,154.49,153.69,153.96,26107.0,142.0766,142.2423,141.5057,141.7543,26107.0
2022-12-07 09:50:00,153.96,154.32,153.56,154.32,51280.0,141.7543,142.0858,141.3861,142.0858,51280.0
2022-12-07 09:55:00,154.24,154.61,154.07,154.37,19904.0,142.0121,142.3528,141.8556,142.1318,19904.0
2022-12-07 10:00:00,154.27,154.98,154.17,154.9,26580.0,142.0398,142.6935,141.9477,142.6198,26580.0
2022-12-07 10:05:00,154.97,155.0,154.34,154.34,22887.0,142.6843,142.7119,142.1042,142.1042,22887.0
2022-12-07 10:10:00,154.36,154.94,154.01,154.73,35734.0,142.1226,142.6567,141.8004,142.4633,35734.0
2022-12-07 10:15:00,154.72,154.8,154.22,154.25,9891.0,142.4541,142.5277,141.9937,142.0214,9891.0
2022-12-07 10:20:00,154.2,154.53,154.15,154.45,13631.0,141.9753,142.2792,141.9293,142.2055,13631.0
2022-12-07 10:25:00,154.45,154.82,154.17,154.81,19990.0,142.2055,142.5462,141.9477,142.537,19990.0
2022-12-07 10:30:00,154.75,154.99,154.64,154.65,28846.0,142.4817,142.7027,142.3804,142.3896,28846.0
2022-12-07 10:35:00,154.69,155.14,154.65,155.03,24705.0,142.4265,142.8408,142.3896,142.7395,24705.0
2022-12-07 10:40:00,155.01,155.18,154.94,155.14,10304.0,142.7211,142.8776,142.6567,142.8408,10304.0
2022-12-07 10:45:00,155.16,155.48,155.16,155.44,22543.0,142.8592,143.1538,142.8592,143.117,22543.0
2022-12-07 10:50:00,155.49,155.69,155.42,155.45,41001.0,143.163,143.3472,143.0986,143.1262,41001.0
2022-12-07 10:55:00,155.44,155.47,155.1,155.35,23346.0,143.117,143.1446,142.804,143.0341,23346.0
2022-12-07 11:00:00,155.39,155.56,155.37,155.46,18297.0,143.071,143.2275,143.0526,143.1354,18297.0
2022-12-07 11:05:00,155.45,155.46,155.14,155.25,26893.0,143.1262,143.1354,142.8408,142.9421,26893.0
2022-12-07 11:10:00,155.29,155.45,155.0,155.04,20095.0,142.9789,143.1262,142.7119,142.7487,20095.0
2022-12-07 11:15:00,155.09,155.46,155.01,155.2,15474.0,142.7948,143.1354,142.7211,142.896,15474.0
2022-12-07 11:20:00,155.24,155.24,154.91,154.94,40154.0,142.9329,142.9329,142.629,142.6567,40154.0
2022-12-07 11:25:00,154.97,155.1,154.74,154.9,29224.0,142.6843,142.804,142.4725,142.6198,29224.0
2022-12-07 11:30:00,154.84,154.97,154.68,154.78,17908.0,142.5646,142.6843,142.4173,142.5093,17908.0
2022-12-07 11:35:00,154.8,155.14,154.79,154.97,14689.0,142.5277,142.8408,142.5185,142.6843,14689.0
2022-12-07 11:40:00,154.94,155.07,154.87,154.94,11855.0,142.6567,142.7763,142.5922,142.6567,11855.0
2022-12-07 11:45:00,154.97,154.98,154.73,154.74,12060.0,142.6843,142.6935,142.4633,142.4725,12060.0
2022-12-07 11:50:00,154.73,154.9,154.55,154.67,19456.0,142.4633,142.6198,142.2976,142.4081,19456.0
2022-12-07 11:55:00,154.65,155.02,154.53,154.86,17119.0,142.3896,142.7303,142.2792,142.583,17119.0
2022-12-07 12:00:00,154.85,155.02,154.69,154.74,4917.0,142.5738,142.7303,142.4265,142.4725,4917.0
2022-12-07 12:05:00,154.75,154.75,154.49,154.65,15183.0,142.4817,142.4817,142.2423,142.3896,15183.0
2022-12-07 12:10:00,154.66,154.69,154.19,154.43,24043.0,142.3988,142.4265,141.9661,142.1871,24043.0
2022-12-07 12:15:00,154.43,154.62,154.22,154.22,14114.0,142.1871,142.362,141.9937,141.9937,14114.0
2022-12-07 12:20:00,154.25,154.38,154.15,154.15,11086.0,142.0214,142.141,141.9293,141.9293,11086.0
2022-12-07 12:25:00,154.19,154.37,154.19,154.32,17664.0,141.9661,142.1318,141.9661,142.0858,17664.0
2022-12-07 12:30:00,154.33,154.42,154.27,154.34,16674.0,142.095,142.1779,142.0398,142.1042,16674.0
2022-12-07 12:35:00,154.41,154.56,154.31,154.43,11300.0,142.1687,142.3068,142.0766,142.1871,11300.0
2022-12-07 12:40:00,154.43,154.62,154.39,154.52,5539.0,142.1871,142.362,142.1503,142.2699,5539.0
2022-12-07 12:45:00,154.48,154.77,154.46,154.73,30083.0,142.2331,142.5001,142.2147,142.4633,30083.0
2022-12-07 12:50:00,154.74,155.06,154.7,155.0,25380.0,142.4725,142.7671,142.4357,142.7119,25380.0
2022-12-07 12:55:00,155.0,155.18,154.97,155.16,12763.0,142.7119,142.8776,142.6843,142.8592,12763.0
2022-12-07 13:00:00,155.16,155.31,155.1,155.1,5500.0,142.8592,142.9973,142.804,142.804,5500.0
2022-12-07 13:05:00,155.07,155.16,155.0,155.07,8606.0,142.7763,142.8592,142.7119,142.7763,8606.0
2022-12-07 13:10:00,155.09,155.09,154.88,154.92,8836.0,142.7948,142.7948,142.6014,142.6382,8836.0
2022-12-07 13:15:00,154.88,154.88,154.66,154.73,16552.0,142.6014,142.6014,142.3988,142.4633,16552.0
2022-12-07 13:20:00,154.72,154.72,154.41,154.61,8125.0,142.4541,142.4541,142.1687,142.3528,8125.0
2022-12-07 13:25:00,154.57,154.7,154.49,154.7,6041.0,142.316,142.4357,142.2423,142.4357,6041.0
2022-12-07 13:30:00,154.71,154.71,154.48,154.62,16372.0,142.4449,142.4449,142.2331,142.362,16372.0
2022-12-07 13:35:00,154.61,154.67,154.39,154.54,42947.0,142.3528,142.4081,142.1503,142.2884,42947.0
2022-12-07 13:40:00,154.53,154.66,154.43,154.47,12571.0,142.2792,142.3988,142.1871,142.2239,12571.0
2022-12-07 13:45:00,154.48,154.62,154.46,154.49,10786.0,142.2331,142.362,142.2147,142.2423,10786.0
2022-12-07 13:50:00,154.51,154.52,154.27,154.42,18915.0,142.2607,142.2699,142.0398,142.1779,18915.0
2022-12-07 13:55:00,154.39,154.43,154.21,154.31,31409.0,142.1503,142.1871,141.9845,142.0766,31409.0
2022-12-07 14:00:00,154.35,154.38,153.97,154.03,32408.0,142.1134,142.141,141.7636,141.8188,32408.0
2022-12-07 14:05:00,154.01,154.15,153.99,154.05,14912.0,141.8004,141.9293,141.782,141.8372,14912.0
2022-12-07 14:10:00,154.04,154.13,153.91,154.13,16627.0,141.828,141.9109,141.7083,141.9109,16627.0
2022-12-07 14:15:00,154.11,154.11,153.75,153.77,25676.0,141.8925,141.8925,141.561,141.5794,25676.0
2022-12-07 14:20:00,153.76,153.81,153.51,153.61,24503.0,141.5702,141.6162,141.34,141.4321,24503.0
2022-12-07 14:25:00,153.64,154.02,153.63,153.94,28303.0,141.4597,141.8096,141.4505,141.7359,28303.0
2022-12-07 14:30:00,153.94,154.0,153.85,153.93,25386.0,141.7359,141.7912,141.6531,141.7267,25386.0
2022-12-07 14:35:00,153.93,154.02,153.85,153.96,20477.0,141.7267,141.8096,141.6531,141.7543,20477.0
2022-12-07 14:40:00,153.97,154.03,153.76,153.9,17084.0,141.7636,141.8188,141.5702,141.6991,17084.0
2022-12-07 14:45:00,153.92,154.08,153.9,153.97,21390.0,141.7175,141.8648,141.6991,141.7636,21390.0
2022-12-07 14:50:00,153.95,153.98,153.81,153.95,51511.0,141.7451,141.7728,141.6162,141.7451,51511.0
2022-12-07 14:55:00,153.95,154.02,153.85,153.95,39843.0,141.7451,141.8096,141.6531,141.7451,39843.0
2022-12-07 15:00:00,153.97,154.24,153.97,154.15,32230.0,141.7636,142.0121,141.7636,141.9293,32230.0
2022-12-07 15:05:00,154.15,154.2,153.91,154.01,30759.0,141.9293,141.9753,141.7083,141.8004,30759.0
2022-12-07 15:10:00,154.03,154.46,154.0,154.35,43373.0,141.8188,142.2147,141.7912,142.1134,43373.0
2022-12-07 15:15:00,154.35,154.36,154.05,154.14,15086.0,142.1134,142.1226,141.8372,141.9201,15086.0
2022-12-07 15:20:00,154.13,154.21,153.96,154.21,30225.0,141.9109,141.9845,141.7543,141.9845,30225.0
2022-12-07 15:25:00,154.19,154.37,154.14,154.32,23994.0,141.9661,142.1318,141.9201,142.0858,23994.0
2022-12-07 15:30:00,154.31,154.42,154.26,154.32,21213.0,142.0766,142.1779,142.0306,142.0858,21213.0
2022-12-07 15:35:00,154.34,154.34,154.12,154.23,22010.0,142.1042,142.1042,141.9017,142.0029,22010.0
2022-12-07 15:40:00,154.23,154.27,154.03,154.09,38343.0,142.0029,142.0398,141.8188,141.874,38343.0
2022-12-07 15:45:00,154.07,154.23,154.04,154.08,41113.0,141.8556,142.0029,141.828,141.8648,41113.0
2022-12-07 15:50:00,154.08,154.08,153.88,153.92,73885.0,141.8648,141.8648,141.6807,141.7175,73885.0
2022-12-07 15:55:00,153.91,154.1,153.76,153.76,201349.0,141.7083,141.8832,141.5702,141.5702,201349.0
2022-12-08 09:30:00,154.04,154.37,153.17,153.98,94648.0,141.828,142.1318,141.027,141.7728,94648.0
2022-12-08 09:35:00,153.93,154.29,153.71,153.86,25265.0,141.7267,142.0582,141.5242,141.6623,25265.0
2022-12-08 09:40:00,153.87,154.73,153.75,154.11,27433.0,141.6715,142.4633,141.561,141.8925,27433.0
2022-12-08 09:45:00,153.97,154.4,153.7,154.35,17466.0,141.7636,142.1595,141.515,142.1134,17466.0
2022-12-08 09:50:00,154.27,154.78,154.21,154.56,17119.0,142.0398,142.5093,141.9845,142.3068,17119.0
2022-12-08 09:55:00,154.62,154.73,154.32,154.44,16553.0,142.362,142.4633,142.0858,142.1963,16553.0
2022-12-08 10:00:00,154.44,154.62,154.23,154.23,19687.0,142.1963,142.362,142.0029,142.0029,19687.0
2022-12-08 10:05:00,154.21,154.62,154.21,154.57,16625.0,141.9845,142.362,141.9845,142.316,16625.0
2022-12-08 10:10:00,154.53,154.68,154.41,154.51,27178.0,142.2792,142.4173,142.1687,142.2607,27178.0
2022-12-08 10:15:00,154.52,154.59,153.71,153.96,101747.0,142.2699,142.3344,141.5242,141.7543,101747.0
2022-12-08 10:20:00,153.97,154.15,153.73,154.12,69246.0,141.7636,141.9293,141.5426,141.9017,69246.0
2022-12-08 10:25:00,154.18,154.33,154.14,154.28,40752.0,141.9569,142.095,141.9201,142.049,40752.0
2022-12-08 10:30:00,154.31,154.58,153.94,154.58,46171.0,142.0766,142.3252,141.7359,142.3252,46171.0
2022-12-08 10:35:00,154.56,154.74,154.52,154.53,18400.0,142.3068,142.4725,142.2699,142.2792,18400.0
2022-12-08 10:40:00,154.58,154.69,154.43,154.5,13526.0,142.3252,142.4265,142.1871,142.2515,13526.0
2022-12-08 10:45:00,154.5,154.56,154.33,154.43,13701.0,142.2515,142.3068,142.095,142.1871,13701.0
2022-12-08 10:50:00,154.44,154.44,154.1,154.16,9538.0,142.1963,142.1963,141.8832,141.9385,9538.0
2022-12-08 10:55:00,154.19,154.42,154.09,154.27,15276.0,141.9661,142.1779,141.874,142.0398,15276.0
2022-12-08 11:00:00,154.23,154.45,154.14,154.14,15315.0,142.0029,142.2055,141.9201,141.9201,15315.0
2022-12-08 11:05:00,154.17,154.26,153.78,153.82,16193.0,141.9477,142.0306,141.5886,141.6254,16193.0
2022-12-08 11:10:00,153.8,154.14,153.77,154.12,15888.0,141.607,141.9201,141.5794,141.9017,15888.0
2022-12-08 11:15:00,154.13,154.16,153.92,154.14,39737.0,141.9109,141.9385,141.7175,141.9201,39737.0
2022-12-08 11:20:00,154.15,154.32,154.09,154.2,15324.0,141.9293,142.0858,141.874,141.9753,15324.0
2022-12-08 11:25:00,154.18,154.55,154.12,154.55,13850.0,141.9569,142.2976,141.9017,142.2976,13850.0
2022-12-08 11:30:00,154.55,154.84,154.55,154.73,39899.0,142.2976,142.5646,142.2976,142.4633,39899.0
2022-12-08 11:35:00,154.68,154.72,154.47,154.54,13599.0,142.4173,142.4541,142.2239,142.2884,13599.0
2022-12-08 11:40:00,154.53,154.59,154.33,154.43,19297.0,142.2792,142.3344,142.095,142.1871,19297.0
2022-12-08 11:45:00,154.42,154.61,154.37,154.61,11196.0,142.1779,142.3528,142.1318,142.3528,11196.0
2022-12-08 11:50:00,154.58,154.67,154.48,154.51,11174.0,142.3252,142.4081,142.2331,142.2607,11174.0
2022-12-08 11:55:00,154.5,154.53,154.31,154.34,10981.0,142.2515,142.2792,142.0766,142.1042,10981.0
2022-12-08 12:00:00,154.34,154.34,154.07,154.1,6897.0,142.1042,142.1042,141.8556,141.8832,6897.0
2022-12-08 12:05:00,154.07,154.48,154.05,154.47,13403.0,141.8556,142.2331,141.8372,142.2239,13403.0
2022-12-08 12:10:00,154.45,154.59,154.42,154.57,11890.0,142.2055,142.3344,142.1779,142.316,11890.0
2022-12-08 12:15:00,154.58,154.61,154.44,154.56,13397.0,142.3252,142.3528,142.1963,142.3068,13397.0
2022-12-08 12:20:00,154.56,154.66,154.43,154.65,6894.0,142.3068,142.3988,142.1871,142.3896,6894.0
2022-12-08 12:25:00,154.64,154.66,154.45,154.5,9081.0,142.3804,142.3988,142.2055,142.2515,9081.0
2022-12-08 12:30:00,154.46,154.79,154.43,154.78,24962.0,142.2147,142.5185,142.1871,142.5093,24962.0
2022-12-08 12:35:00,154.78,154.89,154.64,154.65,23066.0,142.5093,142.6106,142.3804,142.3896,23066.0
2022-12-08 12:40:00,154.67,154.78,154.61,154.63,7585.0,142.4081,142.5093,142.3528,142.3712,7585.0
2022-12-08 12:45:00,154.63,154.67,154.44,154.61,13653.0,142.3712,142.4081,142.1963,142.3528,13653.0
2022-12-08 12:50:00,154.64,154.93,154.64,154.93,10074.0,142.3804,142.6474,142.3804,142.6474,10074.0
2022-12-08 12:55:00,154.93,155.05,154.93,154.95,14390.0,142.6474,142.7579,142.6474,142.6659,14390.0
2022-12-08 13:00:00,154.94,155.11,154.92,155.04,18324.0,142.6567,142.8132,142.6382,142.7487,18324.0
2022-12-08 13:05:00,155.02,155.26,154.98,155.11,17426.0,142.7303,142.9513,142.6935,142.8132,17426.0
2022-12-08 13:10:00,155.12,155.12,154.72,154.82,21462.0,142.8224,142.8224,142.4541,142.5462,21462.0
2022-12-08 13:15:00,154.83,154.88,154.66,154.83,8563.0,142.5554,142.6014,142.3988,142.5554,8563.0
2022-12-08 13:20:00,154.79,154.82,154.6,154.74,12175.0,142.5185,142.5462,142.3436,142.4725,12175.0
2022-12-08 13:25:00,154.79,154.91,154.6,154.91,10753.0,142.5185,142.629,142.3436,142.629,10753.0
2022-12-08 13:30:00,154.93,155.03,154.68,154.72,11566.0,142.6474,142.7395,142.4173,142.4541,11566.0
2022-12-08 13:35:00,154.73,154.81,154.63,154.75,7550.0,142.4633,142.537,142.3712,142.4817,7550.0
2022-12-08 13:40:00,154.75,154.84,154.64,154.7,11062.0,142.4817,142.5646,142.3804,142.4357,11062.0
2022-12-08 13:45:00,154.71,154.74,154.6,154.65,8966.0,142.4449,142.4725,142.3436,142.3896,8966.0
2022-12-08 13:50:00,154.63,154.65,154.35,154.35,10606.0,142.3712,142.3896,142.1134,142.1134,10606.0
2022-12-08 13:55:00,154.38,154.41,154.25,154.28,10796.0,142.141,142.1687,142.0214,142.049,10796.0
2022-12-08 14:00:00,154.29,154.3,153.94,153.97,25826.0,142.0582,142.0674,141.7359,141.7636,25826.0
2022-12-08 14:05:00,153.96,154.31,153.85,154.23,17169.0,141.7543,142.0766,141.6531,142.0029,17169.0
2022-12-08 14:10:00,154.22,154.37,154.1,154.31,15886.0,141.9937,142.1318,141.8832,142.0766,15886.0
2022-12-08 14:15:00,154.34,154.42,154.24,154.27,17680.0,142.1042,142.1779,142.0121,142.0398,17680.0
2022-12-08 14:20:00,154.28,154.56,154.22,154.56,9954.0,142.049,142.3068,141.9937,142.3068,9954.0
2022-12-08 14:25:00,154.52,154.55,154.39,154.47,12309.0,142.2699,142.2976,142.1503,142.2239,12309.0
2022-12-08 14:30:00,154.46,154.53,154.21,154.25,32256.0,142.2147,142.2792,141.9845,142.0214,32256.0
2022-12-08 14:35:00,154.24,154.6,154.2,154.52,28882.0,142.0121,142.3436,141.9753,142.2699,28882.0
2022-12-08 14:40:00,154.54,154.67,154.5,154.53,14537.0,142.2884,142.4081,142.2515,142.2792,14537.0
2022-12-08 14:45:00,154.56,154.64,154.53,154.54,14613.0,142.3068,142.3804,142.2792,142.2884,14613.0
2022-12-08 14:50:00,154.55,154.78,154.39,154.75,17118.0,142.2976,142.5093,142.1503,142.4817,17118.0
2022-12-08 14:55:00,154.75,154.78,154.42,154.48,22131.0,142.4817,142.5093,142.1779,142.2331,22131.0
2022-12-08 15:00:00,154.47,154.53,154.32,154.38,14838.0,142.2239,142.2792,142.0858,142.141,14838.0
2022-12-08 15:05:00,154.37,154.5,154.26,154.46,16986.0,142.1318,142.2515,142.0306,142.2147,16986.0
2022-12-08 15:10:00,154.48,154.59,154.4,154.4,13996.0,142.2331,142.3344,142.1595,142.1595,13996.0
2022-12-08 15:15:00,154.4,154.46,154.26,154.39,12587.0,142.1595,142.2147,142.0306,142.1503,12587.0
2022-12-08 15:20:00,154.4,154.49,154.24,154.44,12809.0,142.1595,142.2423,142.0121,142.1963,12809.0
2022-12-08 15:25:00,154.45,154.56,154.32,154.37,26797.0,142.2055,142.3068,142.0858,142.1318,26797.0
2022-12-08 15:30:00,154.36,154.53,154.21,154.25,15714.0,142.1226,142.2792,141.9845,142.0214,15714.0
2022-12-08 15:35:00,154.24,154.31,154.14,154.18,38206.0,142.0121,142.0766,141.9201,141.9569,38206.0
2022-12-08 15:40:00,154.18,154.51,154.17,154.51,34154.0,141.9569,142.2607,141.9477,142.2607,34154.0
2022-12-08 15:45:00,154.5,154.5,154.2,154.22,38870.0,142.2515,142.2515,141.9753,141.9937,38870.0
2022-12-08 15:50:00,154.19,154.2,153.8,154.02,123594.0,141.9661,141.9753,141.607,141.8096,123594.0
2022-12-08 15:55:00,154.03,154.35,153.97,154.24,188941.0,141.8188,142.1134,141.7636,142.0121,188941.0
2022-12-09 09:30:00,153.41,154.72,153.3,154.34,62087.0,141.2479,142.4541,141.1467,142.1042,62087.0
2022-12-09 09:35:00,154.42,154.42,153.83,153.91,17140.0,142.1779,142.1779,141.6346,141.7083,17140.0
2022-12-09 09:40:00,153.98,154.36,153.84,154.3,31295.0,141.7728,142.1226,141.6439,142.0674,31295.0
2022-12-09 09:45:00,154.21,154.47,153.94,154.14,28933.0,141.9845,142.2239,141.7359,141.9201,28933.0
2022-12-09 09:50:00,154.14,154.17,153.24,153.35,54845.0,141.9201,141.9477,141.0914,141.1927,54845.0
2022-12-09 09:55:00,153.34,153.69,153.17,153.68,14491.0,141.1835,141.5057,141.027,141.4965,14491.0
2022-12-09 10:00:00,153.64,153.94,153.37,153.58,24580.0,141.4597,141.7359,141.2111,141.4045,24580.0
2022-12-09 10:05:00,153.64,153.73,153.23,153.34,10867.0,141.4597,141.5426,141.0822,141.1835,10867.0
2022-12-09 10:10:00,153.47,153.53,153.14,153.4,25529.0,141.3032,141.3584,140.9994,141.2387,25529.0
2022-12-09 10:15:00,153.43,153.49,152.9,153.08,17395.0,141.2664,141.3216,140.7784,140.9441,17395.0
2022-12-09 10:20:00,153.08,153.3,152.97,153.08,12272.0,140.9441,141.1467,140.8428,140.9441,12272.0
2022-12-09 10:25:00,153.08,153.38,153.03,153.34,18927.0,140.9441,141.2203,140.8981,141.1835,18927.0
2022-12-09 10:30:00,153.39,153.96,153.38,153.63,22783.0,141.2295,141.7543,141.2203,141.4505,22783.0
2022-12-09 10:35:00,153.59,154.03,153.42,154.0,13187.0,141.4137,141.8188,141.2572,141.7912,13187.0
2022-12-09 10:40:00,153.95,154.01,153.7,153.78,10562.0,141.7451,141.8004,141.515,141.5886,10562.0
2022-12-09 10:45:00,153.78,153.82,153.31,153.37,10957.0,141.5886,141.6254,141.1559,141.2111,10957.0
2022-12-09 10:50:00,153.36,153.6,153.3,153.55,21436.0,141.2019,141.4229,141.1467,141.3768,21436.0
2022-12-09 10:55:00,153.52,153.92,153.46,153.92,12943.0,141.3492,141.7175,141.294,141.7175,12943.0
2022-12-09 11:00:00,153.91,154.21,153.84,154.17,21679.0,141.7083,141.9845,141.6439,141.9477,21679.0
2022-12-09 11:05:00,154.13,154.13,153.97,154.02,10948.0,141.9109,141.9109,141.7636,141.8096,10948.0
2022-12-09 11:10:00,154.02,154.05,153.85,153.95,16520.0,141.8096,141.8372,141.6531,141.7451,16520.0
2022-12-09 11:15:00,153.94,154.15,153.94,154.0,21878.0,141.7359,141.9293,141.7359,141.7912,21878.0
2022-12-09 11:20:00,154.0,154.12,153.95,154.05,5844.0,141.7912,141.9017,141.7451,141.8372,5844.0
2022-12-09 11:25:00,154.0,154.19,153.94,154.12,18841.0,141.7912,141.9661,141.7359,141.9017,18841.0
2022-12-09 11:30:00,154.14,154.33,154.1,154.28,12966.0,141.9201,142.095,141.8832,142.049,12966.0
2022-12-09 11:35:00,154.31,154.34,154.0,154.13,10591.0,142.0766,142.1042,141.7912,141.9109,10591.0
2022-12-09 11:40:00,154.07,154.33,153.86,154.33,10805.0,141.8556,142.095,141.6623,142.095,10805.0
2022-12-09 11:45:00,154.37,154.49,154.32,154.38,11814.0,142.1318,142.2423,142.0858,142.141,11814.0
2022-12-09 11:50:00,154.4,154.54,154.4,154.44,18525.0,142.1595,142.2884,142.1595,142.1963,18525.0
2022-12-09 11:55:00,154.46,154.61,154.43,154.51,27183.0,142.2147,142.3528,142.1871,142.2607,27183.0
2022-12-09 12:00:00,154.57,154.67,154.43,154.5,21906.0,142.316,142.4081,142.1871,142.2515,21906.0
2022-12-09 12:05:00,154.5,154.5,154.31,154.48,13077.0,142.2515,142.2515,142.0766,142.2331,13077.0
2022-12-09 12:10:00,154.5,154.59,154.48,154.5,8600.0,142.2515,142.3344,142.2331,142.2515,8600.0
2022-12-09 12:15:00,154.5,154.52,154.33,154.47,12495.0,142.2515,142.2699,142.095,142.2239,12495.0
2022-12-09 12:20:00,154.48,154.58,154.42,154.5,10084.0,142.2331,142.3252,142.1779,142.2515,10084.0
2022-12-09 12:25:00,154.5,154.58,154.48,154.54,16262.0,142.2515,142.3252,142.2331,142.2884,16262.0
2022-12-09 12:30:00,154.55,154.67,154.48,154.57,33506.0,142.2976,142.4081,142.2331,142.316,33506.0
2022-12-09 12:35:00,154.56,154.69,154.45,154.5,8764.0,142.3068,142.4265,142.2055,142.2515,8764.0
2022-12-09 12:40:00,154.52,154.56,154.08,154.14,23994.0,142.2699,142.3068,141.8648,141.9201,23994.0
2022-12-09 12:45:00,154.16,154.19,153.71,153.8,15334.0,141.9385,141.9661,141.5242,141.607,15334.0
2022-12-09 12:50:00,153.79,153.84,153.6,153.62,11383.0,141.5978,141.6439,141.4229,141.4413,11383.0
2022-12-09 12:55:00,153.6,153.77,153.51,153.77,13139.0,141.4229,141.5794,141.34,141.5794,13139.0
2022-12-09 13:00:00,153.78,153.78,153.57,153.68,10279.0,141.5886,141.5886,141.3953,141.4965,10279.0
2022-12-09 13:05:00,153.65,153.68,153.47,153.47,7645.0,141.4689,141.4965,141.3032,141.3032,7645.0
2022-12-09 13:10:00,153.48,153.59,153.39,153.58,9489.0,141.3124,141.4137,141.2295,141.4045,9489.0
2022-12-09 13:15:00,153.56,153.66,153.39,153.51,9661.0,141.3861,141.4781,141.2295,141.34,9661.0
2022-12-09 13:20:00,153.56,153.56,153.29,153.31,19566.0,141.3861,141.3861,141.1375,141.1559,19566.0
2022-12-09 13:25:00,153.32,153.38,153.2,153.24,10751.0,141.1651,141.2203,141.0546,141.0914,10751.0
2022-12-09 13:30:00,153.24,153.37,153.14,153.15,12617.0,141.0914,141.2111,140.9994,141.0086,12617.0
2022-12-09 13:35:00,153.14,153.35,153.1,153.32,13276.0,140.9994,141.1927,140.9625,141.1651,13276.0
2022-12-09 13:40:00,153.32,153.32,153.1,153.2,16838.0,141.1651,141.1651,140.9625,141.0546,16838.0
2022-12-09 13:45:00,153.24,153.43,153.17,153.17,16681.0,141.0914,141.2664,141.027,141.027,16681.0
2022-12-09 13:50:00,153.16,153.25,153.05,153.05,22283.0,141.0178,141.1006,140.9165,140.9165,22283.0
2022-12-09 13:55:00,153.06,153.1,152.98,153.1,19707.0,140.9257,140.9625,140.852,140.9625,19707.0
2022-12-09 14:00:00,153.09,153.16,152.99,153.0,29002.0,140.9533,141.0178,140.8612,140.8705,29002.0
2022-12-09 14:05:00,152.97,153.04,152.89,152.97,50841.0,140.8428,140.9073,140.7692,140.8428,50841.0
2022-12-09 14:10:00,152.93,153.05,152.76,153.02,19131.0,140.806,140.9165,140.6495,140.8889,19131.0
2022-12-09 14:15:00,153.02,153.11,152.95,152.97,18546.0,140.8889,140.9717,140.8244,140.8428,18546.0
2022-12-09 14:20:00,152.94,152.95,152.62,152.8,16405.0,140.8152,140.8244,140.5206,140.6863,16405.0
2022-12-09 14:25:00,152.78,152.83,152.73,152.75,17247.0,140.6679,140.7139,140.6219,140.6403,17247.0
2022-12-09 14:30:00,152.73,152.83,152.57,152.78,17181.0,140.6219,140.7139,140.4745,140.6679,17181.0
2022-12-09 14:35:00,152.78,152.91,152.77,152.81,11524.0,140.6679,140.7876,140.6587,140.6955,11524.0
2022-12-09 14:40:00,152.83,152.87,152.54,152.69,20536.0,140.7139,140.7508,140.4469,140.585,20536.0
2022-12-09 14:45:00,152.66,152.85,152.66,152.73,13131.0,140.5574,140.7323,140.5574,140.6219,13131.0
2022-12-09 14:50:00,152.75,152.75,152.56,152.67,12826.0,140.6403,140.6403,140.4653,140.5666,12826.0
2022-12-09 14:55:00,152.67,152.87,152.62,152.74,16571.0,140.5666,140.7508,140.5206,140.6311,16571.0
2022-12-09 15:00:00,152.76,152.86,152.64,152.81,13529.0,140.6495,140.7415,140.539,140.6955,13529.0
2022-12-09 15:05:00,152.82,153.05,152.79,152.97,26514.0,140.7047,140.9165,140.6771,140.8428,26514.0
2022-12-09 15:10:00,152.93,153.13,152.87,153.05,15756.0,140.806,140.9901,140.7508,140.9165,15756.0
2022-12-09 15:15:00,153.05,153.06,152.88,152.91,20073.0,140.9165,140.9257,140.76,140.7876,20073.0
2022-12-09 15:20:00,152.88,152.98,152.87,152.92,17656.0,140.76,140.852,140.7508,140.7968,17656.0
2022-12-09 15:25:00,152.92,152.99,152.86,152.9,23251.0,140.7968,140.8612,140.7415,140.7784,23251.0
2022-12-09 15:30:00,152.88,152.97,152.83,152.91,37953.0,140.76,140.8428,140.7139,140.7876,37953.0
2022-12-09 15:35:00,152.9,152.91,152.55,152.59,41153.0,140.7784,140.7876,140.4561,140.493,41153.0
2022-12-09 15:40:00,152.59,152.67,152.39,152.53,42407.0,140.493,140.5666,140.3088,140.4377,42407.0
2022-12-09 15:45:00,152.51,152.82,152.47,152.67,44414.0,140.4193,140.7047,140.3825,140.5666,44414.0
2022-12-09 15:50:00,152.63,152.64,152.37,152.47,75738.0,140.5298,140.539,140.2904,140.3825,75738.0
2022-12-09 15:55:00,152.47,152.47,152.12,152.27,140017.0,140.3825,140.3825,140.0602,140.1983,140017.0
2022-12-12 09:30:00,150.5,150.68,149.12,149.95,260461.0,138.5686,138.7344,137.298,138.0622,260461.0
2022-12-12 09:35:00,149.95,150.07,149.27,149.41,56869.0,138.0622,138.1727,137.4362,137.5651,56869.0
2022-12-12 09:40:00,149.53,149.53,148.81,149.15,104894.0,137.6755,137.6755,137.0126,137.3257,104894.0
2022-12-12 09:45:00,149.16,149.4,148.43,149.23,64012.0,137.3349,137.5559,136.6628,137.3993,64012.0
2022-12-12 09:50:00,149.39,149.48,149.16,149.42,50094.0,137.5466,137.6295,137.3349,137.5743,50094.0
2022-12-12 09:55:00,149.44,149.67,149.32,149.5,48728.0,137.5927,137.8044,137.4822,137.6479,48728.0
2022-12-12 10:00:00,149.51,149.87,149.43,149.43,34248.0,137.6571,137.9886,137.5835,137.5835,34248.0
2022-12-12 10:05:00,149.38,149.75,149.2,149.65,34022.0,137.5374,137.8781,137.3717,137.786,34022.0
2022-12-12 10:10:00,149.6,149.6,149.24,149.25,72589.0,137.74,137.74,137.4085,137.4177,72589.0
2022-12-12 10:15:00,149.28,149.36,148.8,148.99,69396.0,137.4454,137.519,137.0034,137.1784,69396.0
2022-12-12 10:20:00,148.99,149.23,148.82,149.23,24624.0,137.1784,137.3993,137.0218,137.3993,24624.0
2022-12-12 10:25:00,149.19,149.42,149.17,149.34,30782.0,137.3625,137.5743,137.3441,137.5006,30782.0
2022-12-12 10:30:00,149.34,149.6,149.28,149.52,38659.0,137.5006,137.74,137.4454,137.6663,38659.0
2022-12-12 10:35:00,149.6,149.74,149.32,149.39,43966.0,137.74,137.8689,137.4822,137.5466,43966.0
2022-12-12 10:40:00,149.34,149.49,149.11,149.37,43298.0,137.5006,137.6387,137.2888,137.5282,43298.0
2022-12-12 10:45:00,149.36,149.57,149.3,149.35,37479.0,137.519,137.7124,137.4638,137.5098,37479.0
2022-12-12 10:50:00,149.36,149.5,149.29,149.35,37544.0,137.519,137.6479,137.4546,137.5098,37544.0
2022-12-12 10:55:00,149.33,149.71,149.29,149.54,26434.0,137.4914,137.8413,137.4546,137.6848,26434.0
2022-12-12 11:00:00,149.56,149.56,149.32,149.46,28599.0,137.7032,137.7032,137.4822,137.6111,28599.0
2022-12-12 11:05:00,149.45,149.73,149.45,149.58,18546.0,137.6019,137.8597,137.6019,137.7216,18546.0
2022-12-12 11:10:00,149.53,149.53,149.31,149.39,39347.0,137.6755,137.6755,137.473,137.5466,39347.0
2022-12-12 11:15:00,149.41,149.42,149.22,149.4,32151.0,137.5651,137.5743,137.3901,137.5559,32151.0
2022-12-12 11:20:00,149.44,149.55,149.32,149.49,24382.0,137.5927,137.694,137.4822,137.6387,24382.0
2022-12-12 11:25:00,149.53,149.97,149.52,149.68,35692.0,137.6755,138.0807,137.6663,137.8137,35692.0
2022-12-12 11:30:00,149.69,149.8,149.64,149.77,32591.0,137.8229,137.9241,137.7768,137.8965,32591.0
2022-12-12 11:35:00,149.78,149.92,149.71,149.81,16690.0,137.9057,138.0346,137.8413,137.9333,16690.0
2022-12-12 11:40:00,149.81,149.83,149.52,149.6,19087.0,137.9333,137.9518,137.6663,137.74,19087.0
2022-12-12 11:45:00,149.57,149.6,149.35,149.35,9399.0,137.7124,137.74,137.5098,137.5098,9399.0
2022-12-12 11:50:00,149.35,149.4,149.25,149.33,19655.0,137.5098,137.5559,137.4177,137.4914,19655.0
2022-12-12 11:55:00,149.35,149.41,149.18,149.25,16958.0,137.5098,137.5651,137.3533,137.4177,16958.0
2022-12-12 12:00:00,149.24,149.25,149.09,149.22,13776.0,137.4085,137.4177,137.2704,137.3901,13776.0
2022-12-12 12:05:00,149.22,149.31,148.88,148.96,27385.0,137.3901,137.473,137.0771,137.1507,27385.0
2022-12-12 12:10:00,148.97,149.0,148.8,148.82,16214.0,137.1599,137.1876,137.0034,137.0218,16214.0
2022-12-12 12:15:00,148.86,148.97,148.78,148.97,19673.0,137.0587,137.1599,136.985,137.1599,19673.0
2022-12-12 12:20:00,148.99,149.0,148.78,148.88,19070.0,137.1784,137.1876,136.985,137.0771,19070.0
2022-12-12 12:25:00,148.84,149.12,148.81,149.01,20572.0,137.0402,137.298,137.0126,137.1968,20572.0
2022-12-12 12:30:00,149.01,149.15,148.93,149.01,19233.0,137.1968,137.3257,137.1231,137.1968,19233.0
2022-12-12 12:35:00,149.0,149.15,149.0,149.1,25787.0,137.1876,137.3257,137.1876,137.2796,25787.0
2022-12-12 12:40:00,149.14,149.17,149.01,149.07,31389.0,137.3165,137.3441,137.1968,137.252,31389.0
2022-12-12 12:45:00,149.09,149.2,149.08,149.19,20316.0,137.2704,137.3717,137.2612,137.3625,20316.0
2022-12-12 12:50:00,149.2,149.49,149.2,149.4,18033.0,137.3717,137.6387,137.3717,137.5559,18033.0
2022-12-12 12:55:00,149.4,149.44,149.24,149.39,38444.0,137.5559,137.5927,137.4085,137.5466,38444.0
2022-12-12 13:00:00,149.41,149.6,149.33,149.37,30578.0,137.5651,137.74,137.4914,137.5282,30578.0
2022-12-12 13:05:00,149.37,149.41,149.18,149.39,37924.0,137.5282,137.5651,137.3533,137.5466,37924.0
2022-12-12 13:10:00,149.39,149.42,149.14,149.15,33971.0,137.5466,137.5743,137.3165,137.3257,33971.0
2022-12-12 13:15:00,149.13,149.4,149.09,149.4,41322.0,137.3073,137.5559,137.2704,137.5559,41322.0
2022-12-12 13:20:00,149.4,149.51,149.37,149.43,22948.0,137.5559,137.6571,137.5282,137.5835,22948.0
2022-12-12 13:25:00,149.42,149.69,149.39,149.55,14419.0,137.5743,137.8229,137.5466,137.694,14419.0
2022-12-12 13:30:00,149.6,149.61,149.42,149.55,10004.0,137.74,137.7492,137.5743,137.694,10004.0
2022-12-12 13:35:00,149.5,149.56,149.37,149.47,16872.0,137.6479,137.7032,137.5282,137.6203,16872.0
2022-12-12 13:40:00,149.43,149.46,149.37,149.45,21870.0,137.5835,137.6111,137.5282,137.6019,21870.0
2022-12-12 13:45:00,149.41,149.46,149.37,149.45,16343.0,137.5651,137.6111,137.5282,137.6019,16343.0
2022-12-12 13:50:00,149.45,149.77,149.42,149.55,22712.0,137.6019,137.8965,137.5743,137.694,22712.0
2022-12-12 13:55:00,149.54,149.64,149.37,149.41,22314.0,137.6848,137.7768,137.5282,137.5651,22314.0
2022-12-12 14:00:00,149.42,149.5,149.37,149.42,12620.0,137.5743,137.6479,137.5282,137.5743,12620.0
2022-12-12 14:05:00,149.42,149.47,149.37,149.47,18076.0,137.5743,137.6203,137.5282,137.6203,18076.0
2022-12-12 14:10:00,149.47,149.48,149.4,149.46,18378.0,137.6203,137.6295,137.5559,137.6111,18378.0
2022-12-12 14:15:00,149.44,149.48,149.3,149.48,20333.0,137.5927,137.6295,137.4638,137.6295,20333.0
2022-12-12 14:20:00,149.49,149.51,149.37,149.43,15421.0,137.6387,137.6571,137.5282,137.5835,15421.0
2022-12-12 14:25:00,149.43,149.63,149.39,149.43,20164.0,137.5835,137.7676,137.5466,137.5835,20164.0
2022-12-12 14:30:00,149.42,149.44,149.36,149.44,21649.0,137.5743,137.5927,137.519,137.5927,21649.0
2022-12-12 14:35:00,149.45,149.45,149.35,149.44,32689.0,137.6019,137.6019,137.5098,137.5927,32689.0
2022-12-12 14:40:00,149.43,149.45,149.33,149.39,17186.0,137.5835,137.6019,137.4914,137.5466,17186.0
2022-12-12 14:45:00,149.37,149.48,149.25,149.43,25922.0,137.5282,137.6295,137.4177,137.5835,25922.0
2022-12-12 14:50:00,149.44,149.56,149.37,149.54,25841.0,137.5927,137.7032,137.5282,137.6848,25841.0
2022-12-12 14:55:00,149.53,149.71,149.52,149.58,22336.0,137.6755,137.8413,137.6663,137.7216,22336.0
2022-12-12 15:00:00,149.59,149.87,149.56,149.85,29649.0,137.7308,137.9886,137.7032,137.9702,29649.0
2022-12-12 15:05:00,149.87,150.31,149.87,150.26,38304.0,137.9886,138.3937,137.9886,138.3477,38304.0
2022-12-12 15:10:00,150.25,150.37,150.22,150.23,30995.0,138.3385,138.449,138.3108,138.3201,30995.0
2022-12-12 15:15:00,150.24,150.47,150.09,150.15,38824.0,138.3293,138.541,138.1911,138.2464,38824.0
2022-12-12 15:20:00,150.15,150.28,150.06,150.14,19875.0,138.2464,138.3661,138.1635,138.2372,19875.0
2022-12-12 15:25:00,150.14,150.17,150.04,150.13,32694.0,138.2372,138.2648,138.1451,138.228,32694.0
2022-12-12 15:30:00,150.14,150.31,150.13,150.29,43643.0,138.2372,138.3937,138.228,138.3753,43643.0
2022-12-12 15:35:00,150.3,150.35,149.96,149.97,54328.0,138.3845,138.4305,138.0715,138.0807,54328.0
2022-12-12 15:40:00,149.97,150.06,149.79,149.81,48965.0,138.0807,138.1635,137.9149,137.9333,48965.0
2022-12-12 15:45:00,149.79,149.86,149.69,149.78,62118.0,137.9149,137.9794,137.8229,137.9057,62118.0
2022-12-12 15:50:00,149.76,149.76,149.59,149.71,123160.0,137.8873,137.8873,137.7308,137.8413,123160.0
2022-12-12 15:55:00,149.7,150.08,149.7,150.06,198376.0,137.8321,138.1819,137.8321,138.1635,198376.0
2022-12-13 09:30:00,153.2,154.1,152.05,152.28,157125.0,141.0546,141.8832,139.9958,140.2075,157125.0
2022-12-13 09:35:00,152.36,153.0,152.2,152.33,54996.0,140.2812,140.8705,140.1339,140.2536,54996.0
2022-12-13 09:40:00,152.33,153.28,152.18,152.98,48404.0,140.2536,141.1283,140.1155,140.852,48404.0
2022-12-13 09:45:00,153.14,153.37,152.57,152.63,36628.0,140.9994,141.2111,140.4745,140.5298,36628.0
2022-12-13 09:50:00,152.53,152.75,151.77,152.64,35490.0,140.4377,140.6403,139.738,140.539,35490.0
2022-12-13 09:55:00,152.74,153.23,152.69,152.86,47246.0,140.6311,141.0822,140.585,140.7415,47246.0
2022-12-13 10:00:00,152.88,153.17,152.54,153.15,38268.0,140.76,141.027,140.4469,141.0086,38268.0
2022-12-13 10:05:00,153.13,154.02,152.94,154.02,47613.0,140.9901,141.8096,140.8152,141.8096,47613.0
2022-12-13 10:10:00,154.01,154.07,153.29,153.39,60287.0,141.8004,141.8556,141.1375,141.2295,60287.0
2022-12-13 10:15:00,153.37,153.43,153.02,153.23,37174.0,141.2111,141.2664,140.8889,141.0822,37174.0
2022-12-13 10:20:00,153.16,153.29,152.25,152.32,35303.0,141.0178,141.1375,140.1799,140.2444,35303.0
2022-12-13 10:25:00,152.37,152.49,151.96,152.16,34040.0,140.2904,140.4009,139.9129,140.097,34040.0
2022-12-13 10:30:00,152.17,152.41,151.81,152.37,25222.0,140.1063,140.3272,139.7748,140.2904,25222.0
2022-12-13 10:35:00,152.37,152.54,151.7,151.7,39064.0,140.2904,140.4469,139.6735,139.6735,39064.0
2022-12-13 10:40:00,151.67,152.71,151.67,152.68,37041.0,139.6459,140.6034,139.6459,140.5758,37041.0
2022-12-13 10:45:00,152.68,152.87,151.94,151.95,46297.0,140.5758,140.7508,139.8945,139.9037,46297.0
2022-12-13 10:50:00,151.95,152.19,151.75,152.08,64075.0,139.9037,140.1247,139.7195,140.0234,64075.0
2022-12-13 10:55:00,152.08,152.17,151.73,152.06,19776.0,140.0234,140.1063,139.7011,140.005,19776.0
2022-12-13 11:00:00,152.11,152.29,151.96,152.06,23607.0,140.051,140.2167,139.9129,140.005,23607.0
2022-12-13 11:05:00,152.06,152.19,151.77,151.92,13805.0,140.005,140.1247,139.738,139.8761,13805.0
2022-12-13 11:10:00,151.9,152.22,151.85,152.18,15712.0,139.8577,140.1523,139.8116,140.1155,15712.0
2022-12-13 11:15:00,152.22,152.28,151.99,151.99,17364.0,140.1523,140.2075,139.9405,139.9405,17364.0
2022-12-13 11:20:00,152.0,152.18,151.88,151.88,14050.0,139.9497,140.1155,139.8392,139.8392,14050.0
2022-12-13 11:25:00,151.9,152.0,151.64,151.94,17886.0,139.8577,139.9497,139.6183,139.8945,17886.0
2022-12-13 11:30:00,151.95,152.39,151.89,152.27,19435.0,139.9037,140.3088,139.8484,140.1983,19435.0
2022-12-13 11:35:00,152.26,152.28,151.95,152.0,18675.0,140.1891,140.2075,139.9037,139.9497,18675.0
2022-12-13 11:40:00,152.0,152.04,151.82,151.95,13997.0,139.9497,139.9866,139.784,139.9037,13997.0
2022-12-13 11:45:00,151.94,151.94,150.94,151.11,24428.0,139.8945,139.8945,138.9738,139.1303,24428.0
2022-12-13 11:50:00,151.11,151.18,150.69,150.79,17817.0,139.1303,139.1947,138.7436,138.8357,17817.0
2022-12-13 11:55:00,150.8,150.8,150.51,150.66,36185.0,138.8449,138.8449,138.5779,138.716,36185.0
2022-12-13 12:00:00,150.69,150.82,150.45,150.68,18252.0,138.7436,138.8633,138.5226,138.7344,18252.0
2022-12-13 12:05:00,150.74,151.0,150.66,150.66,44043.0,138.7896,139.029,138.716,138.716,44043.0
2022-12-13 12:10:00,150.65,150.68,150.2,150.43,13587.0,138.7068,138.7344,138.2924,138.5042,13587.0
2022-12-13 12:15:00,150.41,150.41,149.78,149.79,33824.0,138.4858,138.4858,137.9057,137.9149,33824.0
2022-12-13 12:20:00,149.84,150.19,149.77,149.99,14907.0,137.961,138.2832,137.8965,138.0991,14907.0
2022-12-13 12:25:00,149.96,150.19,149.96,150.0,95978.0,138.0715,138.2832,138.0715,138.1083,95978.0
2022-12-13 12:30:00,150.03,150.11,149.7,149.91,16083.0,138.1359,138.2096,137.8321,138.0254,16083.0
2022-12-13 12:35:00,149.95,150.22,149.81,150.18,13269.0,138.0622,138.3108,137.9333,138.274,13269.0
2022-12-13 12:40:00,150.17,150.19,149.88,150.12,26058.0,138.2648,138.2832,137.9978,138.2188,26058.0
2022-12-13 12:45:00,150.13,150.27,149.78,149.84,13673.0,138.228,138.3569,137.9057,137.961,13673.0
2022-12-13 12:50:00,149.83,150.12,149.82,149.95,14916.0,137.9518,138.2188,137.9426,138.0622,14916.0
2022-12-13 12:55:00,149.99,150.29,149.96,150.16,15513.0,138.0991,138.3753,138.0715,138.2556,15513.0
2022-12-13 13:00:00,150.15,150.57,150.15,150.32,26759.0,138.2464,138.6331,138.2464,138.4029,26759.0
2022-12-13 13:05:00,150.38,150.51,150.25,150.3,20154.0,138.4582,138.5779,138.3385,138.3845,20154.0
2022-12-13 13:10:00,150.3,150.5,150.27,150.39,14528.0,138.3845,138.5686,138.3569,138.4674,14528.0
2022-12-13 13:15:00,150.42,150.73,150.32,150.67,15365.0,138.495,138.7804,138.4029,138.7252,15365.0
2022-12-13 13:20:00,150.67,150.87,150.6,150.87,9277.0,138.7252,138.9093,138.6607,138.9093,9277.0
2022-12-13 13:25:00,150.89,151.04,150.77,150.97,22115.0,138.9277,139.0658,138.8172,139.0014,22115.0
2022-12-13 13:30:00,151.0,151.46,151.0,151.14,30120.0,139.029,139.4525,139.029,139.1579,30120.0
2022-12-13 13:35:00,151.09,151.13,150.82,150.96,11730.0,139.1119,139.1487,138.8633,138.9922,11730.0
2022-12-13 13:40:00,150.92,150.93,150.74,150.92,10514.0,138.9553,138.9646,138.7896,138.9553,10514.0
2022-12-13 13:45:00,150.99,151.08,150.81,150.83,19307.0,139.0198,139.1027,138.8541,138.8725,19307.0
2022-12-13 13:50:00,150.84,150.94,150.52,150.53,9407.0,138.8817,138.9738,138.5871,138.5963,9407.0
2022-12-13 13:55:00,150.49,150.75,150.44,150.72,11004.0,138.5594,138.7988,138.5134,138.7712,11004.0
2022-12-13 14:00:00,150.74,150.98,150.63,150.95,13815.0,138.7896,139.0106,138.6883,138.983,13815.0
2022-12-13 14:05:00,150.93,151.03,150.81,151.0,20162.0,138.9646,139.0566,138.8541,139.029,20162.0
2022-12-13 14:10:00,151.0,151.14,150.94,150.97,11121.0,139.029,139.1579,138.9738,139.0014,11121.0
2022-12-13 14:15:00,150.99,151.12,150.8,150.84,35838.0,139.0198,139.1395,138.8449,138.8817,35838.0
2022-12-13 14:20:00,150.85,150.95,150.72,150.93,13867.0,138.8909,138.983,138.7712,138.9646,13867.0
2022-12-13 14:25:00,150.93,151.17,150.93,151.16,40344.0,138.9646,139.1855,138.9646,139.1763,40344.0
2022-12-13 14:30:00,151.17,151.21,151.04,151.09,13523.0,139.1855,139.2224,139.0658,139.1119,13523.0
2022-12-13 14:35:00,151.09,151.68,151.09,151.66,43704.0,139.1119,139.6551,139.1119,139.6367,43704.0
2022-12-13 14:40:00,151.65,152.0,151.62,152.0,30931.0,139.6275,139.9497,139.5999,139.9497,30931.0
2022-12-13 14:45:00,152.0,152.0,151.63,151.66,20903.0,139.9497,139.9497,139.6091,139.6367,20903.0
2022-12-13 14:50:00,151.64,151.64,151.11,151.12,23364.0,139.6183,139.6183,139.1303,139.1395,23364.0
2022-12-13 14:55:00,151.09,151.18,150.95,151.09,15636.0,139.1119,139.1947,138.983,139.1119,15636.0
2022-12-13 15:00:00,151.05,151.06,150.55,150.55,19916.0,139.075,139.0842,138.6147,138.6147,19916.0
2022-12-13 15:05:00,150.57,150.78,150.5,150.58,17088.0,138.6331,138.8264,138.5686,138.6423,17088.0
2022-12-13 15:10:00,150.6,150.67,150.46,150.64,28710.0,138.6607,138.7252,138.5318,138.6975,28710.0
2022-12-13 15:15:00,150.63,151.28,150.59,151.17,13842.0,138.6883,139.2868,138.6515,139.1855,13842.0
2022-12-13 15:20:00,151.11,151.36,150.97,151.36,14156.0,139.1303,139.3605,139.0014,139.3605,14156.0
2022-12-13 15:25:00,151.33,151.5,151.29,151.48,19121.0,139.3328,139.4894,139.296,139.471,19121.0
2022-12-13 15:30:00,151.46,151.73,151.45,151.66,34121.0,139.4525,139.7011,139.4433,139.6367,34121.0
2022-12-13 15:35:00,151.66,151.69,150.99,151.06,27639.0,139.6367,139.6643,139.0198,139.0842,27639.0
2022-12-13 15:40:00,151.06,151.41,150.96,151.36,42251.0,139.0842,139.4065,138.9922,139.3605,42251.0
2022-12-13 15:45:00,151.36,151.5,151.18,151.18,54355.0,139.3605,139.4894,139.1947,139.1947,54355.0
2022-12-13 15:50:00,151.2,151.61,151.2,151.28,68024.0,139.2132,139.5906,139.2132,139.2868,68024.0
2022-12-13 15:55:00,151.27,151.29,150.71,150.94,136537.0,139.2776,139.296,138.762,138.9738,136537.0
2022-12-14 09:30:00,150.5,151.2,150.47,151.2,43339.0,138.5686,139.2132,138.541,139.2132,43339.0
2022-12-14 09:35:00,151.1,151.23,150.81,150.94,8036.0,139.1211,139.2408,138.8541,138.9738,8036.0
2022-12-14 09:40:00,150.89,150.89,150.49,150.71,19406.0,138.9277,138.9277,138.5594,138.762,19406.0
2022-12-14 09:45:00,150.65,150.83,150.39,150.82,20468.0,138.7068,138.8725,138.4674,138.8633,20468.0
2022-12-14 09:50:00,150.8,151.1,150.64,150.94,12853.0,138.8449,139.1211,138.6975,138.9738,12853.0
2022-12-14 09:55:00,150.83,150.91,150.31,150.39,19508.0,138.8725,138.9461,138.3937,138.4674,19508.0
2022-12-14 10:00:00,150.39,150.6,150.25,150.58,26683.0,138.4674,138.6607,138.3385,138.6423,26683.0
2022-12-14 10:05:00,150.58,150.86,150.53,150.81,14539.0,138.6423,138.9001,138.5963,138.8541,14539.0
2022-12-14 10:10:00,150.78,151.41,150.77,151.41,17859.0,138.8264,139.4065,138.8172,139.4065,17859.0
2022-12-14 10:15:00,151.42,151.57,151.37,151.5,24057.0,139.4157,139.5538,139.3697,139.4894,24057.0
2022-12-14 10:20:00,151.53,151.6,151.16,151.56,11344.0,139.517,139.5814,139.1763,139.5446,11344.0
2022-12-14 10:25:00,151.6,151.82,151.56,151.7,14081.0,139.5814,139.784,139.5446,139.6735,14081.0
2022-12-14 10:30:00,151.64,151.77,151.56,151.75,9512.0,139.6183,139.738,139.5446,139.7195,9512.0
2022-12-14 10:35:00,151.72,151.93,151.67,151.91,15448.0,139.6919,139.8853,139.6459,139.8669,15448.0
2022-12-14 10:40:00,151.91,152.22,151.86,152.1,32980.0,139.8669,140.1523,139.8208,140.0418,32980.0
2022-12-14 10:45:00,152.1,152.22,151.91,152.19,27318.0,140.0418,140.1523,139.8669,140.1247,27318.0
2022-12-14 10:50:00,152.19,152.73,152.19,152.69,49540.0,140.1247,140.6219,140.1247,140.585,49540.0
2022-12-14 10:55:00,152.67,152.7,152.47,152.58,33972.0,140.5666,140.5942,140.3825,140.4837,33972.0
2022-12-14 11:00:00,152.64,153.25,152.58,153.21,21335.0,140.539,141.1006,140.4837,141.0638,21335.0
2022-12-14 11:05:00,153.21,153.23,152.69,152.97,16649.0,141.0638,141.0822,140.585,140.8428,16649.0
2022-12-14 11:10:00,153.03,153.2,152.91,152.98,20759.0,140.8981,141.0546,140.7876,140.852,20759.0
2022-12-14 11:15:00,152.91,153.06,152.85,152.89,17994.0,140.7876,140.9257,140.7323,140.7692,17994.0
2022-12-14 11:20:00,152.93,153.24,152.79,153.17,34389.0,140.806,141.0914,140.6771,141.027,34389.0
2022-12-14 11:25:00,153.13,153.52,152.95,153.52,21468.0,140.9901,141.3492,140.8244,141.3492,21468.0
2022-12-14 11:30:00,153.48,153.53,153.38,153.5,19097.0,141.3124,141.3584,141.2203,141.3308,19097.0
2022-12-14 11:35:00,153.45,153.88,153.29,153.84,52688.0,141.2848,141.6807,141.1375,141.6439,52688.0
2022-12-14 11:40:00,153.86,154.36,153.83,154.31,51527.0,141.6623,142.1226,141.6346,142.0766,51527.0
2022-12-14 11:45:00,154.33,154.58,154.24,154.45,28501.0,142.095,142.3252,142.0121,142.2055,28501.0
2022-12-14 11:50:00,154.45,154.59,154.14,154.36,34325.0,142.2055,142.3344,141.9201,142.1226,34325.0
2022-12-14 11:55:00,154.41,154.65,154.17,154.18,19382.0,142.1687,142.3896,141.9477,141.9569,19382.0
2022-12-14 12:00:00,154.15,154.26,154.0,154.18,23015.0,141.9293,142.0306,141.7912,141.9569,23015.0
2022-12-14 12:05:00,154.16,154.25,153.62,153.67,31427.0,141.9385,142.0214,141.4413,141.4873,31427.0
2022-12-14 12:10:00,153.62,153.65,153.19,153.34,25634.0,141.4413,141.4689,141.0454,141.1835,25634.0
2022-12-14 12:15:00,153.41,153.48,153.18,153.32,26994.0,141.2479,141.3124,141.0362,141.1651,26994.0
2022-12-14 12:20:00,153.3,153.36,153.08,153.15,8688.0,141.1467,141.2019,140.9441,141.0086,8688.0
2022-12-14 12:25:00,153.11,153.2,152.92,153.16,15126.0,140.9717,141.0546,140.7968,141.0178,15126.0
2022-12-14 12:30:00,153.13,153.24,153.12,153.19,13423.0,140.9901,141.0914,140.9809,141.0454,13423.0
2022-12-14 12:35:00,153.2,153.34,152.99,152.99,21196.0,141.0546,141.1835,140.8612,140.8612,21196.0
2022-12-14 12:40:00,152.99,153.25,152.91,153.16,24028.0,140.8612,141.1006,140.7876,141.0178,24028.0
2022-12-14 12:45:00,153.15,153.26,153.14,153.22,10559.0,141.0086,141.1098,140.9994,141.073,10559.0
2022-12-14 12:50:00,153.15,153.21,152.96,153.03,11921.0,141.0086,141.0638,140.8336,140.8981,11921.0
2022-12-14 12:55:00,153.02,153.17,152.96,153.09,10574.0,140.8889,141.027,140.8336,140.9533,10574.0
2022-12-14 13:00:00,153.09,153.34,153.05,153.34,8378.0,140.9533,141.1835,140.9165,141.1835,8378.0
2022-12-14 13:05:00,153.34,153.43,153.31,153.42,6429.0,141.1835,141.2664,141.1559,141.2572,6429.0
2022-12-14 13:10:00,153.44,153.5,153.29,153.33,15505.0,141.2756,141.3308,141.1375,141.1743,15505.0
2022-12-14 13:15:00,153.34,153.34,153.16,153.22,9630.0,141.1835,141.1835,141.0178,141.073,9630.0
2022-12-14 13:20:00,153.32,153.47,153.32,153.4,5080.0,141.1651,141.3032,141.1651,141.2387,5080.0
2022-12-14 13:25:00,153.41,153.54,153.34,153.53,10466.0,141.2479,141.3676,141.1835,141.3584,10466.0
2022-12-14 13:30:00,153.52,153.89,153.47,153.89,17692.0,141.3492,141.6899,141.3032,141.6899,17692.0
2022-12-14 13:35:00,153.9,154.11,153.89,154.11,25359.0,141.6991,141.8925,141.6899,141.8925,25359.0
2022-12-14 13:40:00,154.11,154.2,154.0,154.2,30186.0,141.8925,141.9753,141.7912,141.9753,30186.0
2022-12-14 13:45:00,154.19,154.23,153.86,153.86,21870.0,141.9661,142.0029,141.6623,141.6623,21870.0
2022-12-14 13:50:00,153.89,153.89,153.64,153.81,14735.0,141.6899,141.6899,141.4597,141.6162,14735.0
2022-12-14 13:55:00,153.77,153.97,153.53,153.61,25281.0,141.5794,141.7636,141.3584,141.4321,25281.0
2022-12-14 14:00:00,153.61,153.61,151.77,152.16,68387.0,141.4321,141.4321,139.738,140.097,68387.0
2022-12-14 14:05:00,152.0,152.13,151.16,151.29,26415.0,139.9497,140.0694,139.1763,139.296,26415.0
2022-12-14 14:10:00,151.23,151.99,151.12,151.76,25401.0,139.2408,139.9405,139.1395,139.7288,25401.0
2022-12-14 14:15:00,151.73,152.07,151.59,151.97,27015.0,139.7011,140.0142,139.5722,139.9221,27015.0
2022-12-14 14:20:00,151.96,152.2,151.62,151.64,35944.0,139.9129,140.1339,139.5999,139.6183,35944.0
2022-12-14 14:25:00,151.67,151.99,151.58,151.72,15975.0,139.6459,139.9405,139.563,139.6919,15975.0
2022-12-14 14:30:00,151.68,151.89,150.14,150.27,23161.0,139.6551,139.8484,138.2372,138.3569,23161.0
2022-12-14 14:35:00,150.16,150.99,150.16,150.93,28030.0,138.2556,139.0198,138.2556,138.9646,28030.0
2022-12-14 14:40:00,150.94,151.98,150.4,151.78,57326.0,138.9738,139.9313,138.4766,139.7472,57326.0
2022-12-14 14:45:00,151.78,152.15,151.09,151.94,31764.0,139.7472,140.0878,139.1119,139.8945,31764.0
2022-12-14 14:50:00,151.94,152.17,151.32,151.88,22449.0,139.8945,140.1063,139.3236,139.8392,22449.0
2022-12-14 14:55:00,151.85,152.4,151.69,152.2,30370.0,139.8116,140.318,139.6643,140.1339,30370.0
2022-12-14 15:00:00,152.15,153.08,151.92,153.03,28954.0,140.0878,140.9441,139.8761,140.8981,28954.0
2022-12-14 15:05:00,152.98,153.17,152.53,153.12,41735.0,140.852,141.027,140.4377,140.9809,41735.0
2022-12-14 15:10:00,153.13,154.16,153.13,153.65,26461.0,140.9901,141.9385,140.9901,141.4689,26461.0
2022-12-14 15:15:00,153.6,153.75,152.88,153.34,21211.0,141.4229,141.561,140.76,141.1835,21211.0
2022-12-14 15:20:00,153.18,153.31,153.02,153.12,19473.0,141.0362,141.1559,140.8889,140.9809,19473.0
2022-12-14 15:25:00,153.18,153.21,152.24,152.25,36836.0,141.0362,141.0638,140.1707,140.1799,36836.0
2022-12-14 15:30:00,152.23,152.34,151.84,152.13,19640.0,140.1615,140.2628,139.8024,140.0694,19640.0
2022-12-14 15:35:00,152.15,152.32,151.77,152.23,18201.0,140.0878,140.2444,139.738,140.1615,18201.0
2022-12-14 15:40:00,152.24,152.37,152.0,152.34,31432.0,140.1707,140.2904,139.9497,140.2628,31432.0
2022-12-14 15:45:00,152.29,152.55,152.08,152.39,29025.0,140.2167,140.4561,140.0234,140.3088,29025.0
2022-12-14 15:50:00,152.41,152.94,152.41,152.71,52954.0,140.3272,140.8152,140.3272,140.6034,52954.0
2022-12-14 15:55:00,152.65,152.72,152.42,152.48,111899.0,140.5482,140.6126,140.3364,140.3917,111899.0
2022-12-15 09:30:00,149.86,150.0,148.23,148.77,114899.0,137.9794,138.1083,136.4786,136.9758,114899.0
2022-12-15 09:35:00,148.65,148.98,148.26,148.87,33937.0,136.8653,137.1691,136.5062,137.0679,33937.0
2022-12-15 09:40:00,148.87,149.09,148.43,148.96,41347.0,137.0679,137.2704,136.6628,137.1507,41347.0
2022-12-15 09:45:00,149.08,149.1,148.23,148.32,24114.0,137.2612,137.2796,136.4786,136.5615,24114.0
2022-12-15 09:50:00,148.39,148.54,147.56,147.66,67050.0,136.6259,136.764,135.8617,135.9538,67050.0
2022-12-15 09:55:00,147.72,147.81,147.08,147.38,68774.0,136.009,136.0919,135.4198,135.696,68774.0
2022-12-15 10:00:00,147.36,147.36,146.76,146.95,51049.0,135.6776,135.6776,135.1251,135.3001,51049.0
2022-12-15 10:05:00,146.99,147.01,146.51,146.73,77508.0,135.3369,135.3553,134.895,135.0975,77508.0
2022-12-15 10:10:00,146.72,146.85,146.56,146.64,56524.0,135.0883,135.208,134.941,135.0147,56524.0
2022-12-15 10:15:00,146.64,146.86,146.44,146.84,36356.0,135.0147,135.2172,134.8305,135.1988,36356.0
2022-12-15 10:20:00,146.84,146.91,146.55,146.68,32656.0,135.1988,135.2633,134.9318,135.0515,32656.0
2022-12-15 10:25:00,146.7,147.09,146.59,146.89,38603.0,135.0699,135.429,134.9686,135.2448,38603.0
2022-12-15 10:30:00,146.84,146.89,146.44,146.55,48736.0,135.1988,135.2448,134.8305,134.9318,48736.0
2022-12-15 10:35:00,146.5,146.75,146.5,146.6,19603.0,134.8858,135.1159,134.8858,134.9778,19603.0
2022-12-15 10:40:00,146.56,146.86,146.47,146.78,27773.0,134.941,135.2172,134.8581,135.1436,27773.0
2022-12-15 10:45:00,146.79,146.85,146.48,146.5,30852.0,135.1528,135.208,134.8673,134.8858,30852.0
2022-12-15 10:50:00,146.5,146.64,146.06,146.15,42484.0,134.8858,135.0147,134.4806,134.5635,42484.0
2022-12-15 10:55:00,146.12,146.16,145.95,146.05,51691.0,134.5359,134.5727,134.3794,134.4714,51691.0
2022-12-15 11:00:00,146.08,146.33,146.08,146.29,21889.0,134.4991,134.7292,134.4991,134.6924,21889.0
2022-12-15 11:05:00,146.28,146.34,145.82,145.9,76539.0,134.6832,134.7384,134.2597,134.3333,76539.0
2022-12-15 11:10:00,145.9,146.03,145.81,145.86,42055.0,134.3333,134.453,134.2505,134.2965,42055.0
2022-12-15 11:15:00,145.88,146.27,145.72,146.27,39679.0,134.3149,134.674,134.1676,134.674,39679.0
2022-12-15 11:20:00,146.23,146.28,145.78,145.8,35712.0,134.6372,134.6832,134.2228,134.2413,35712.0
2022-12-15 11:25:00,145.82,145.96,145.77,145.87,34258.0,134.2597,134.3886,134.2136,134.3057,34258.0
2022-12-15 11:30:00,145.92,145.96,145.66,145.85,21924.0,134.3517,134.3886,134.1124,134.2873,21924.0
2022-12-15 11:35:00,145.84,146.04,145.81,145.95,33030.0,134.2781,134.4622,134.2505,134.3794,33030.0
2022-12-15 11:40:00,145.98,146.01,145.65,145.76,39722.0,134.407,134.4346,134.1031,134.2044,39722.0
2022-12-15 11:45:00,145.76,145.76,145.36,145.38,34502.0,134.2044,134.2044,133.8361,133.8545,34502.0
2022-12-15 11:50:00,145.38,145.91,145.31,145.88,34533.0,133.8545,134.3425,133.7901,134.3149,34533.0
2022-12-15 11:55:00,145.91,146.02,145.75,145.92,36604.0,134.3425,134.4438,134.1952,134.3517,36604.0
2022-12-15 12:00:00,145.89,146.06,145.83,145.96,26889.0,134.3241,134.4806,134.2689,134.3886,26889.0
2022-12-15 12:05:00,145.99,146.05,145.88,145.93,16872.0,134.4162,134.4714,134.3149,134.3609,16872.0
2022-12-15 12:10:00,145.94,146.1,145.77,146.01,28463.0,134.3702,134.5175,134.2136,134.4346,28463.0
2022-12-15 12:15:00,146.0,146.1,145.9,146.0,73195.0,134.4254,134.5175,134.3333,134.4254,73195.0
2022-12-15 12:20:00,146.05,146.05,145.77,145.97,34880.0,134.4714,134.4714,134.2136,134.3978,34880.0
2022-12-15 12:25:00,146.01,146.32,145.99,146.27,15832.0,134.4346,134.72,134.4162,134.674,15832.0
2022-12-15 12:30:00,146.3,146.71,146.24,146.7,19927.0,134.7016,135.0791,134.6464,135.0699,19927.0
2022-12-15 12:35:00,146.7,146.7,146.2,146.25,16097.0,135.0699,135.0699,134.6095,134.6556,16097.0
2022-12-15 12:40:00,146.25,146.3,146.13,146.19,20747.0,134.6556,134.7016,134.5451,134.6003,20747.0
2022-12-15 12:45:00,146.19,146.3,146.13,146.21,14268.0,134.6003,134.7016,134.5451,134.6187,14268.0
2022-12-15 12:50:00,146.27,146.46,146.25,146.42,11038.0,134.674,134.8489,134.6556,134.8121,11038.0
2022-12-15 12:55:00,146.37,146.42,146.21,146.24,24306.0,134.7661,134.8121,134.6187,134.6464,24306.0
2022-12-15 13:00:00,146.25,146.51,146.16,146.4,25106.0,134.6556,134.895,134.5727,134.7937,25106.0
2022-12-15 13:05:00,146.41,146.54,146.2,146.38,21588.0,134.8029,134.9226,134.6095,134.7753,21588.0
2022-12-15 13:10:00,146.38,146.56,146.3,146.3,43728.0,134.7753,134.941,134.7016,134.7016,43728.0
2022-12-15 13:15:00,146.32,146.59,146.3,146.44,21680.0,134.72,134.9686,134.7016,134.8305,21680.0
2022-12-15 13:20:00,146.37,146.42,146.2,146.22,47219.0,134.7661,134.8121,134.6095,134.628,47219.0
2022-12-15 13:25:00,146.24,146.34,146.17,146.33,15186.0,134.6464,134.7384,134.5819,134.7292,15186.0
2022-12-15 13:30:00,146.31,146.57,146.13,146.47,24387.0,134.7108,134.9502,134.5451,134.8581,24387.0
2022-12-15 13:35:00,146.48,146.57,146.32,146.53,18636.0,134.8673,134.9502,134.72,134.9134,18636.0
2022-12-15 13:40:00,146.54,146.65,146.43,146.46,39635.0,134.9226,135.0239,134.8213,134.8489,39635.0
2022-12-15 13:45:00,146.5,146.65,146.36,146.44,18810.0,134.8858,135.0239,134.7569,134.8305,18810.0
2022-12-15 13:50:00,146.41,146.48,146.18,146.37,33971.0,134.8029,134.8673,134.5911,134.7661,33971.0
2022-12-15 13:55:00,146.34,146.57,146.21,146.56,39284.0,134.7384,134.9502,134.6187,134.941,39284.0
2022-12-15 14:00:00,146.56,146.67,146.45,146.45,21977.0,134.941,135.0423,134.8397,134.8397,21977.0
2022-12-15 14:05:00,146.45,146.49,146.24,146.24,24354.0,134.8397,134.8766,134.6464,134.6464,24354.0
2022-12-15 14:10:00,146.22,146.28,146.05,146.2,27327.0,134.628,134.6832,134.4714,134.6095,27327.0
2022-12-15 14:15:00,146.22,146.44,146.2,146.39,20381.0,134.628,134.8305,134.6095,134.7845,20381.0
2022-12-15 14:20:00,146.4,146.4,146.17,146.26,15129.0,134.7937,134.7937,134.5819,134.6648,15129.0
2022-12-15 14:25:00,146.26,146.37,146.12,146.32,31050.0,134.6648,134.7661,134.5359,134.72,31050.0
2022-12-15 14:30:00,146.32,146.47,146.13,146.47,22315.0,134.72,134.8581,134.5451,134.8581,22315.0
2022-12-15 14:35:00,146.47,146.68,146.27,146.64,31198.0,134.8581,135.0515,134.674,135.0147,31198.0
2022-12-15 14:40:00,146.61,146.85,146.6,146.72,68053.0,134.987,135.208,134.9778,135.0883,68053.0
2022-12-15 14:45:00,146.73,146.79,146.39,146.44,26566.0,135.0975,135.1528,134.7845,134.8305,26566.0
2022-12-15 14:50:00,146.44,146.73,146.3,146.66,25137.0,134.8305,135.0975,134.7016,135.0331,25137.0
2022-12-15 14:55:00,146.65,146.95,146.58,146.93,29431.0,135.0239,135.3001,134.9594,135.2817,29431.0
2022-12-15 15:00:00,146.95,147.31,146.95,147.25,58493.0,135.3001,135.6315,135.3001,135.5763,58493.0
2022-12-15 15:05:00,147.26,147.62,147.21,147.6,75119.0,135.5855,135.917,135.5395,135.8986,75119.0
2022-12-15 15:10:00,147.65,147.67,147.08,147.17,58455.0,135.9446,135.963,135.4198,135.5026,58455.0
2022-12-15 15:15:00,147.17,147.38,146.92,147.14,114001.0,135.5026,135.696,135.2725,135.475,114001.0
2022-12-15 15:20:00,147.12,147.42,147.0,147.37,60977.0,135.4566,135.7328,135.3461,135.6868,60977.0
2022-12-15 15:25:00,147.39,147.7,147.27,147.64,53445.0,135.7052,135.9906,135.5947,135.9354,53445.0
2022-12-15 15:30:00,147.66,147.75,147.48,147.51,72580.0,135.9538,136.0367,135.7881,135.8157,72580.0
2022-12-15 15:35:00,147.51,147.57,147.3,147.52,48356.0,135.8157,135.8709,135.6223,135.8249,48356.0
2022-12-15 15:40:00,147.51,147.62,147.45,147.45,90058.0,135.8157,135.917,135.7604,135.7604,90058.0
2022-12-15 15:45:00,147.45,147.59,147.36,147.51,91267.0,135.7604,135.8893,135.6776,135.8157,91267.0
2022-12-15 15:50:00,147.5,147.66,147.42,147.59,156677.0,135.8065,135.9538,135.7328,135.8893,156677.0
2022-12-15 15:55:00,147.58,147.68,147.5,147.62,439712.0,135.8801,135.9722,135.8065,135.917,439712.0
2022-12-16 09:30:00,146.05,147.66,146.02,147.5,348753.0,134.4714,135.9538,134.4438,135.8065,348753.0
2022-12-16 09:35:00,147.55,147.65,147.14,147.15,24061.0,135.8525,135.9446,135.475,135.4842,24061.0
2022-12-16 09:40:00,147.0,147.63,146.95,147.08,41028.0,135.3461,135.9262,135.3001,135.4198,41028.0
2022-12-16 09:45:00,147.21,147.59,146.98,147.42,29719.0,135.5395,135.8893,135.3277,135.7328,29719.0
2022-12-16 09:50:00,147.35,147.37,146.96,147.08,22229.0,135.6684,135.6868,135.3093,135.4198,22229.0
2022-12-16 09:55:00,147.11,147.12,146.77,146.82,30056.0,135.4474,135.4566,135.1344,135.1804,30056.0
2022-12-16 10:00:00,146.77,146.94,146.57,146.77,38939.0,135.1344,135.2909,134.9502,135.1344,38939.0
2022-12-16 10:05:00,146.69,146.89,146.47,146.55,50409.0,135.0607,135.2448,134.8581,134.9318,50409.0
2022-12-16 10:10:00,146.57,146.72,146.33,146.44,66835.0,134.9502,135.0883,134.7292,134.8305,66835.0
2022-12-16 10:15:00,146.48,146.53,146.04,146.48,39009.0,134.8673,134.9134,134.4622,134.8673,39009.0
2022-12-16 10:20:00,146.54,146.6,146.29,146.36,17386.0,134.9226,134.9778,134.6924,134.7569,17386.0
2022-12-16 10:25:00,146.32,146.9,146.31,146.69,47718.0,134.72,135.254,134.7108,135.0607,47718.0
2022-12-16 10:30:00,146.68,146.76,146.36,146.41,47225.0,135.0515,135.1251,134.7569,134.8029,47225.0
2022-12-16 10:35:00,146.45,146.48,146.15,146.31,31640.0,134.8397,134.8673,134.5635,134.7108,31640.0
2022-12-16 10:40:00,146.31,146.34,146.12,146.15,29495.0,134.7108,134.7384,134.5359,134.5635,29495.0
2022-12-16 10:45:00,146.12,146.12,145.55,145.76,49149.0,134.5359,134.5359,134.0111,134.2044,49149.0
2022-12-16 10:50:00,145.75,145.84,145.67,145.84,16609.0,134.1952,134.2781,134.1216,134.2781,16609.0
2022-12-16 10:55:00,145.84,146.1,145.69,146.03,41369.0,134.2781,134.5175,134.14,134.453,41369.0
2022-12-16 11:00:00,146.03,146.34,145.9,145.99,20287.0,134.453,134.7384,134.3333,134.4162,20287.0
2022-12-16 11:05:00,146.04,146.09,145.82,145.88,12801.0,134.4622,134.5083,134.2597,134.3149,12801.0
2022-12-16 11:10:00,145.85,146.26,145.85,146.26,37825.0,134.2873,134.6648,134.2873,134.6648,37825.0
2022-12-16 11:15:00,146.25,146.43,145.84,145.94,29743.0,134.6556,134.8213,134.2781,134.3702,29743.0
2022-12-16 11:20:00,145.93,146.16,145.87,145.9,24870.0,134.3609,134.5727,134.3057,134.3333,24870.0
2022-12-16 11:25:00,145.88,146.0,145.71,145.82,37311.0,134.3149,134.4254,134.1584,134.2597,37311.0
2022-12-16 11:30:00,145.81,146.18,145.81,146.12,24143.0,134.2505,134.5911,134.2505,134.5359,24143.0
2022-12-16 11:35:00,146.04,146.18,145.96,145.97,28409.0,134.4622,134.5911,134.3886,134.3978,28409.0
2022-12-16 11:40:00,145.97,146.15,145.79,145.97,21268.0,134.3978,134.5635,134.232,134.3978,21268.0
2022-12-16 11:45:00,145.99,146.06,145.83,145.9,25763.0,134.4162,134.4806,134.2689,134.3333,25763.0
2022-12-16 11:50:00,145.87,146.03,145.87,145.91,23893.0,134.3057,134.453,134.3057,134.3425,23893.0
2022-12-16 11:55:00,145.91,145.93,145.75,145.88,42444.0,134.3425,134.3609,134.1952,134.3149,42444.0
2022-12-16 12:00:00,145.87,146.04,145.85,146.01,22701.0,134.3057,134.4622,134.2873,134.4346,22701.0
2022-12-16 12:05:00,146.0,146.17,145.69,145.76,56134.0,134.4254,134.5819,134.14,134.2044,56134.0
2022-12-16 12:10:00,145.73,145.9,145.59,145.66,46266.0,134.1768,134.3333,134.0479,134.1124,46266.0
2022-12-16 12:15:00,145.67,146.08,145.59,145.97,73041.0,134.1216,134.4991,134.0479,134.3978,73041.0
2022-12-16 12:20:00,146.0,146.05,145.73,145.86,42298.0,134.4254,134.4714,134.1768,134.2965,42298.0
2022-12-16 12:25:00,145.85,145.91,145.6,145.75,22906.0,134.2873,134.3425,134.0571,134.1952,22906.0
2022-12-16 12:30:00,145.74,145.84,145.63,145.81,28554.0,134.186,134.2781,134.0847,134.2505,28554.0
2022-12-16 12:35:00,145.78,146.04,145.7,145.93,24960.0,134.2228,134.4622,134.1492,134.3609,24960.0
2022-12-16 12:40:00,145.93,146.05,145.85,145.88,112937.0,134.3609,134.4714,134.2873,134.3149,112937.0
2022-12-16 12:45:00,145.84,146.02,145.83,145.97,20015.0,134.2781,134.4438,134.2689,134.3978,20015.0
2022-12-16 12:50:00,145.95,146.0,145.76,145.82,14686.0,134.3794,134.4254,134.2044,134.2597,14686.0
2022-12-16 12:55:00,145.82,145.89,145.59,145.59,24636.0,134.2597,134.3241,134.0479,134.0479,24636.0
2022-12-16 13:00:00,145.63,145.86,145.57,145.71,23336.0,134.0847,134.2965,134.0295,134.1584,23336.0
2022-12-16 13:05:00,145.73,146.18,145.73,146.0,75675.0,134.1768,134.5911,134.1768,134.4254,75675.0
2022-12-16 13:10:00,146.0,146.09,145.96,145.99,22189.0,134.4254,134.5083,134.3886,134.4162,22189.0
2022-12-16 13:15:00,146.01,146.07,145.85,145.85,14548.0,134.4346,134.4898,134.2873,134.2873,14548.0
2022-12-16 13:20:00,145.87,145.94,145.8,145.9,10341.0,134.3057,134.3702,134.2413,134.3333,10341.0
2022-12-16 13:25:00,145.87,145.95,145.78,145.78,46858.0,134.3057,134.3794,134.2228,134.2228,46858.0
2022-12-16 13:30:00,145.76,146.02,145.7,145.99,22341.0,134.2044,134.4438,134.1492,134.4162,22341.0
2022-12-16 13:35:00,145.98,146.05,145.9,145.99,21879.0,134.407,134.4714,134.3333,134.4162,21879.0
2022-12-16 13:40:00,146.0,146.09,145.92,145.92,21533.0,134.4254,134.5083,134.3517,134.3517,21533.0
2022-12-16 13:45:00,145.95,146.02,145.9,145.96,21045.0,134.3794,134.4438,134.3333,134.3886,21045.0
2022-12-16 13:50:00,145.94,145.96,145.64,145.65,16759.0,134.3702,134.3886,134.0939,134.1031,16759.0
2022-12-16 13:55:00,145.63,145.89,145.58,145.86,33081.0,134.0847,134.3241,134.0387,134.2965,33081.0
2022-12-16 14:00:00,145.86,145.87,145.75,145.75,15361.0,134.2965,134.3057,134.1952,134.1952,15361.0
2022-12-16 14:05:00,145.74,145.78,145.64,145.7,46670.0,134.186,134.2228,134.0939,134.1492,46670.0
2022-12-16 14:10:00,145.71,145.86,145.66,145.85,19717.0,134.1584,134.2965,134.1124,134.2873,19717.0
2022-12-16 14:15:00,145.84,146.0,145.82,145.92,29209.0,134.2781,134.4254,134.2597,134.3517,29209.0
2022-12-16 14:20:00,145.92,146.03,145.85,146.02,26354.0,134.3517,134.453,134.2873,134.4438,26354.0
2022-12-16 14:25:00,146.0,146.01,145.88,145.9,17103.0,134.4254,134.4346,134.3149,134.3333,17103.0
2022-12-16 14:30:00,145.9,145.96,145.77,145.89,26599.0,134.3333,134.3886,134.2136,134.3241,26599.0
2022-12-16 14:35:00,145.9,146.06,145.88,146.0,24483.0,134.3333,134.4806,134.3149,134.4254,24483.0
2022-12-16 14:40:00,145.99,146.07,145.95,146.0,36125.0,134.4162,134.4898,134.3794,134.4254,36125.0
2022-12-16 14:45:00,146.0,146.08,145.88,145.93,32167.0,134.4254,134.4991,134.3149,134.3609,32167.0
2022-12-16 14:50:00,145.91,145.92,145.76,145.85,15878.0,134.3425,134.3517,134.2044,134.2873,15878.0
2022-12-16 14:55:00,145.89,146.18,145.89,146.07,20805.0,134.3241,134.5911,134.3241,134.4898,20805.0
2022-12-16 15:00:00,146.06,146.12,145.89,145.99,21337.0,134.4806,134.5359,134.3241,134.4162,21337.0
2022-12-16 15:05:00,145.96,146.01,145.86,145.89,19946.0,134.3886,134.4346,134.2965,134.3241,19946.0
2022-12-16 15:10:00,145.9,146.24,145.83,146.23,32997.0,134.3333,134.6464,134.2689,134.6372,32997.0
2022-12-16 15:15:00,146.25,146.45,146.1,146.12,19543.0,134.6556,134.8397,134.5175,134.5359,19543.0
2022-12-16 15:20:00,146.12,146.25,146.05,146.23,32825.0,134.5359,134.6556,134.4714,134.6372,32825.0
2022-12-16 15:25:00,146.22,146.3,145.99,146.19,32493.0,134.628,134.7016,134.4162,134.6003,32493.0
2022-12-16 15:30:00,146.19,146.72,146.18,146.65,96479.0,134.6003,135.0883,134.5911,135.0239,96479.0
2022-12-16 15:35:00,146.66,146.9,146.43,146.77,74164.0,135.0331,135.254,134.8213,135.1344,74164.0
2022-12-16 15:40:00,146.74,147.09,146.6,146.95,155898.0,135.1067,135.429,134.9778,135.3001,155898.0
2022-12-16 15:45:00,146.94,147.01,146.79,146.79,160903.0,135.2909,135.3553,135.1528,135.1528,160903.0
2022-12-16 15:50:00,146.77,147.12,146.29,146.72,445526.0,135.1344,135.4566,134.6924,135.0883,445526.0
2022-12-16 15:55:00,146.72,146.86,146.25,146.45,462961.0,135.0883,135.2172,134.6556,134.8397,462961.0
2022-12-19 09:30:00,146.6,146.65,145.55,146.08,59217.0,134.9778,135.0239,134.0111,134.4991,59217.0
2022-12-19 09:35:00,146.05,147.0,145.82,146.75,38900.0,134.4714,135.3461,134.2597,135.1159,38900.0
2022-12-19 09:40:00,146.77,146.95,146.4,146.95,45884.0,135.1344,135.3001,134.7937,135.3001,45884.0
2022-12-19 09:45:00,146.94,146.95,146.33,146.79,47319.0,135.2909,135.3001,134.7292,135.1528,47319.0
2022-12-19 09:50:00,146.83,147.0,146.48,146.71,43823.0,135.1896,135.3461,134.8673,135.0791,43823.0
2022-12-19 09:55:00,146.76,146.8,146.17,146.27,38056.0,135.1251,135.162,134.5819,134.674,38056.0
2022-12-19 10:00:00,146.27,146.41,145.76,145.89,20853.0,134.674,134.8029,134.2044,134.3241,20853.0
2022-12-19 10:05:00,145.75,145.85,145.56,145.6,25245.0,134.1952,134.2873,134.0203,134.0571,25245.0
2022-12-19 10:10:00,145.55,145.97,145.43,145.91,43251.0,134.0111,134.3978,133.9006,134.3425,43251.0
2022-12-19 10:15:00,145.96,146.16,145.83,146.09,18745.0,134.3886,134.5727,134.2689,134.5083,18745.0
2022-12-19 10:20:00,146.11,146.43,146.05,146.18,21817.0,134.5267,134.8213,134.4714,134.5911,21817.0
2022-12-19 10:25:00,146.22,146.37,146.03,146.26,21333.0,134.628,134.7661,134.453,134.6648,21333.0
2022-12-19 10:30:00,146.2,146.24,145.9,145.94,10694.0,134.6095,134.6464,134.3333,134.3702,10694.0
2022-12-19 10:35:00,145.96,146.05,145.81,145.9,15393.0,134.3886,134.4714,134.2505,134.3333,15393.0
2022-12-19 10:40:00,145.85,146.02,145.81,145.97,21013.0,134.2873,134.4438,134.2505,134.3978,21013.0
2022-12-19 10:45:00,145.91,145.92,145.6,145.83,23510.0,134.3425,134.3517,134.0571,134.2689,23510.0
2022-12-19 10:50:00,145.8,145.8,145.51,145.51,15596.0,134.2413,134.2413,133.9742,133.9742,15596.0
2022-12-19 10:55:00,145.48,145.63,145.37,145.37,14169.0,133.9466,134.0847,133.8453,133.8453,14169.0
2022-12-19 11:00:00,145.39,145.52,145.11,145.18,23733.0,133.8638,133.9835,133.606,133.6704,23733.0
2022-12-19 11:05:00,145.22,145.46,145.2,145.3,16265.0,133.7072,133.9282,133.6888,133.7809,16265.0
2022-12-19 11:10:00,145.3,145.32,145.02,145.02,18870.0,133.7809,133.7993,133.5231,133.5231,18870.0
2022-12-19 11:15:00,145.02,145.41,144.85,145.4,61524.0,133.5231,133.8822,133.3666,133.873,61524.0
2022-12-19 11:20:00,145.37,145.54,145.23,145.34,46417.0,133.8453,134.0019,133.7164,133.8177,46417.0
2022-12-19 11:25:00,145.33,145.45,145.19,145.21,22272.0,133.8085,133.919,133.6796,133.698,22272.0
2022-12-19 11:30:00,145.17,145.23,144.91,145.0,27014.0,133.6612,133.7164,133.4218,133.5047,27014.0
2022-12-19 11:35:00,145.02,145.12,144.96,145.05,13434.0,133.5231,133.6152,133.4678,133.5507,13434.0
2022-12-19 11:40:00,145.03,145.16,144.93,145.15,24109.0,133.5323,133.652,133.4402,133.6428,24109.0
2022-12-19 11:45:00,145.15,145.35,145.14,145.34,25944.0,133.6428,133.8269,133.6336,133.8177,25944.0
2022-12-19 11:50:00,145.29,145.33,144.99,145.02,28205.0,133.7717,133.8085,133.4955,133.5231,28205.0
2022-12-19 11:55:00,145.03,145.24,144.97,145.1,29719.0,133.5323,133.7256,133.4771,133.5967,29719.0
2022-12-19 12:00:00,145.11,145.46,145.11,145.34,19943.0,133.606,133.9282,133.606,133.8177,19943.0
2022-12-19 12:05:00,145.34,145.42,145.26,145.27,16282.0,133.8177,133.8914,133.7441,133.7533,16282.0
2022-12-19 12:10:00,145.24,145.32,145.1,145.3,14761.0,133.7256,133.7993,133.5967,133.7809,14761.0
2022-12-19 12:15:00,145.29,145.33,145.21,145.26,14398.0,133.7717,133.8085,133.698,133.7441,14398.0
2022-12-19 12:20:00,145.27,145.29,144.99,145.01,22885.0,133.7533,133.7717,133.4955,133.5139,22885.0
2022-12-19 12:25:00,145.02,145.1,144.85,144.85,77398.0,133.5231,133.5967,133.3666,133.3666,77398.0
2022-12-19 12:30:00,144.84,144.94,144.75,144.89,50354.0,133.3574,133.4494,133.2745,133.4034,50354.0
2022-12-19 12:35:00,144.87,145.06,144.87,144.97,19015.0,133.385,133.5599,133.385,133.4771,19015.0
2022-12-19 12:40:00,144.96,145.02,144.86,144.94,26442.0,133.4678,133.5231,133.3758,133.4494,26442.0
2022-12-19 12:45:00,144.92,145.05,144.82,145.01,16907.0,133.431,133.5507,133.3389,133.5139,16907.0
2022-12-19 12:50:00,145.02,145.07,144.89,144.9,12406.0,133.5231,133.5691,133.4034,133.4126,12406.0
2022-12-19 12:55:00,144.88,144.9,144.69,144.84,39378.0,133.3942,133.4126,133.2193,133.3574,39378.0
2022-12-19 13:00:00,144.86,144.97,144.79,144.94,83783.0,133.3758,133.4771,133.3113,133.4494,83783.0
2022-12-19 13:05:00,144.94,145.01,144.64,144.68,47622.0,133.4494,133.5139,133.1732,133.21,47622.0
2022-12-19 13:10:00,144.71,145.05,144.71,145.05,38987.0,133.2377,133.5507,133.2377,133.5507,38987.0
2022-12-19 13:15:00,145.02,145.06,144.67,144.78,38556.0,133.5231,133.5599,133.2008,133.3021,38556.0
2022-12-19 13:20:00,144.78,145.03,144.75,144.92,48821.0,133.3021,133.5323,133.2745,133.431,48821.0
2022-12-19 13:25:00,144.9,145.1,144.7,144.83,35232.0,133.4126,133.5967,133.2285,133.3482,35232.0
2022-12-19 13:30:00,144.8,144.87,144.7,144.76,23014.0,133.3205,133.385,133.2285,133.2837,23014.0
2022-12-19 13:35:00,144.78,145.04,144.76,144.98,25969.0,133.3021,133.5415,133.2837,133.4863,25969.0
2022-12-19 13:40:00,145.0,145.0,144.69,144.74,12341.0,133.5047,133.5047,133.2193,133.2653,12341.0
2022-12-19 13:45:00,144.77,144.85,144.62,144.84,22662.0,133.2929,133.3666,133.1548,133.3574,22662.0
2022-12-19 13:50:00,144.84,144.98,144.74,144.75,32412.0,133.3574,133.4863,133.2653,133.2745,32412.0
2022-12-19 13:55:00,144.74,144.77,144.62,144.67,29405.0,133.2653,133.2929,133.1548,133.2008,29405.0
2022-12-19 14:00:00,144.67,144.71,144.18,144.19,47562.0,133.2008,133.2377,132.7497,132.7589,47562.0
2022-12-19 14:05:00,144.14,144.3,144.13,144.29,17508.0,132.7129,132.8602,132.7036,132.851,17508.0
2022-12-19 14:10:00,144.31,144.37,144.17,144.19,13111.0,132.8694,132.9246,132.7405,132.7589,13111.0
2022-12-19 14:15:00,144.2,144.23,143.87,143.87,28526.0,132.7681,132.7957,132.4643,132.4643,28526.0
2022-12-19 14:20:00,143.87,143.92,143.65,143.72,12837.0,132.4643,132.5103,132.2617,132.3262,12837.0
2022-12-19 14:25:00,143.71,143.8,143.6,143.63,14009.0,132.3169,132.3998,132.2157,132.2433,14009.0
2022-12-19 14:30:00,143.6,143.8,143.56,143.77,22785.0,132.2157,132.3998,132.1788,132.3722,22785.0
2022-12-19 14:35:00,143.77,144.05,143.71,144.05,23477.0,132.3722,132.63,132.3169,132.63,23477.0
2022-12-19 14:40:00,144.06,144.07,143.8,144.05,29806.0,132.6392,132.6484,132.3998,132.63,29806.0
2022-12-19 14:45:00,144.05,144.29,143.93,143.94,19847.0,132.63,132.851,132.5195,132.5287,19847.0
2022-12-19 14:50:00,143.9,143.99,143.86,143.94,29511.0,132.4919,132.5747,132.4551,132.5287,29511.0
2022-12-19 14:55:00,143.96,144.1,143.87,144.05,18504.0,132.5471,132.676,132.4643,132.63,18504.0
2022-12-19 15:00:00,144.03,144.04,143.82,143.92,67522.0,132.6116,132.6208,132.4182,132.5103,67522.0
2022-12-19 15:05:00,143.91,144.08,143.85,144.06,61908.0,132.5011,132.6576,132.4458,132.6392,61908.0
2022-12-19 15:10:00,144.05,144.14,143.89,143.93,27348.0,132.63,132.7129,132.4827,132.5195,27348.0
2022-12-19 15:15:00,143.95,144.1,143.91,144.01,33221.0,132.5379,132.676,132.5011,132.5932,33221.0
2022-12-19 15:20:00,144.0,144.1,143.9,144.04,34113.0,132.584,132.676,132.4919,132.6208,34113.0
2022-12-19 15:25:00,144.05,144.22,144.05,144.13,37015.0,132.63,132.7865,132.63,132.7036,37015.0
2022-12-19 15:30:00,144.09,144.3,144.07,144.14,24717.0,132.6668,132.8602,132.6484,132.7129,24717.0
2022-12-19 15:35:00,144.14,144.29,144.12,144.15,23019.0,132.7129,132.851,132.6944,132.7221,23019.0
2022-12-19 15:40:00,144.15,144.19,144.0,144.19,32329.0,132.7221,132.7589,132.584,132.7589,32329.0
2022-12-19 15:45:00,144.17,144.47,144.16,144.27,46565.0,132.7405,133.0167,132.7313,132.8325,46565.0
2022-12-19 15:50:00,144.28,144.53,144.25,144.53,102563.0,132.8418,133.0719,132.8141,133.0719,102563.0
2022-12-19 15:55:00,144.51,144.73,144.44,144.51,190898.0,133.0535,133.2561,132.9891,133.0535,190898.0
2022-12-20 09:30:00,142.9,143.67,142.46,143.6,119255.0,131.5712,132.2801,131.166,132.2157,119255.0
2022-12-20 09:35:00,143.67,143.73,143.01,143.55,24884.0,132.2801,132.3354,131.6724,132.1696,24884.0
2022-12-20 09:40:00,143.55,143.56,142.6,142.69,45328.0,132.1696,132.1788,131.2949,131.3778,45328.0
2022-12-20 09:45:00,142.72,143.0,142.6,142.8,52723.0,131.4054,131.6632,131.2949,131.4791,52723.0
2022-12-20 09:50:00,142.78,143.18,142.66,142.84,23990.0,131.4607,131.829,131.3502,131.5159,23990.0
2022-12-20 09:55:00,142.88,143.31,142.74,143.21,25063.0,131.5527,131.9487,131.4238,131.8566,25063.0
2022-12-20 10:00:00,143.19,143.37,143.09,143.09,22208.0,131.8382,132.0039,131.7461,131.7461,22208.0
2022-12-20 10:05:00,143.14,143.32,142.95,142.96,33559.0,131.7921,131.9579,131.6172,131.6264,33559.0
2022-12-20 10:10:00,142.94,143.17,142.78,143.15,18562.0,131.608,131.8198,131.4607,131.8013,18562.0
2022-12-20 10:15:00,143.06,143.22,142.85,143.06,21816.0,131.7185,131.8658,131.5251,131.7185,21816.0
2022-12-20 10:20:00,143.12,143.41,143.03,143.41,14307.0,131.7737,132.0407,131.6909,132.0407,14307.0
2022-12-20 10:25:00,143.38,143.71,143.34,143.67,19019.0,132.0131,132.3169,131.9763,132.2801,19019.0
2022-12-20 10:30:00,143.68,143.96,143.67,143.78,24112.0,132.2893,132.5471,132.2801,132.3814,24112.0
2022-12-20 10:35:00,143.8,143.96,143.66,143.85,30812.0,132.3998,132.5471,132.2709,132.4458,30812.0
2022-12-20 10:40:00,143.9,143.96,143.5,143.64,20121.0,132.4919,132.5471,132.1236,132.2525,20121.0
2022-12-20 10:45:00,143.59,143.73,143.3,143.46,29146.0,132.2065,132.3354,131.9394,132.0868,29146.0
2022-12-20 10:50:00,143.5,143.67,143.4,143.42,27958.0,132.1236,132.2801,132.0315,132.0499,27958.0
2022-12-20 10:55:00,143.38,143.6,142.93,143.04,36922.0,132.0131,132.2157,131.5988,131.7001,36922.0
2022-12-20 11:00:00,143.0,143.01,142.8,142.87,18011.0,131.6632,131.6724,131.4791,131.5435,18011.0
2022-12-20 11:05:00,142.86,142.95,142.73,142.76,20511.0,131.5343,131.6172,131.4146,131.4423,20511.0
2022-12-20 11:10:00,142.76,142.93,142.7,142.88,58940.0,131.4423,131.5988,131.387,131.5527,58940.0
2022-12-20 11:15:00,142.88,142.92,142.45,142.64,111649.0,131.5527,131.5896,131.1568,131.3318,111649.0
2022-12-20 11:20:00,142.68,142.79,142.51,142.76,44385.0,131.3686,131.4699,131.2121,131.4423,44385.0
2022-12-20 11:25:00,142.74,143.04,142.64,142.89,58166.0,131.4238,131.7001,131.3318,131.562,58166.0
2022-12-20 11:30:00,142.87,142.97,142.83,142.91,29011.0,131.5435,131.6356,131.5067,131.5804,29011.0
2022-12-20 11:35:00,142.94,143.05,142.82,142.96,9515.0,131.608,131.7093,131.4975,131.6264,9515.0
2022-12-20 11:40:00,142.96,143.13,142.86,143.12,13164.0,131.6264,131.7829,131.5343,131.7737,13164.0
2022-12-20 11:45:00,143.15,143.17,142.96,143.11,14721.0,131.8013,131.8198,131.6264,131.7645,14721.0
2022-12-20 11:50:00,143.1,143.1,142.95,143.1,7852.0,131.7553,131.7553,131.6172,131.7553,7852.0
2022-12-20 11:55:00,143.06,143.25,142.94,143.21,12667.0,131.7185,131.8934,131.608,131.8566,12667.0
2022-12-20 12:00:00,143.21,143.28,143.16,143.19,12930.0,131.8566,131.921,131.8105,131.8382,12930.0
2022-12-20 12:05:00,143.24,143.35,143.14,143.23,10982.0,131.8842,131.9855,131.7921,131.875,10982.0
2022-12-20 12:10:00,143.21,143.3,143.12,143.24,16364.0,131.8566,131.9394,131.7737,131.8842,16364.0
2022-12-20 12:15:00,143.19,143.3,143.18,143.2,17610.0,131.8382,131.9394,131.829,131.8474,17610.0
2022-12-20 12:20:00,143.21,143.34,143.19,143.33,25096.0,131.8566,131.9763,131.8382,131.9671,25096.0
2022-12-20 12:25:00,143.33,143.34,143.18,143.2,14822.0,131.9671,131.9763,131.829,131.8474,14822.0
2022-12-20 12:30:00,143.19,143.26,143.19,143.2,7525.0,131.8382,131.9026,131.8382,131.8474,7525.0
2022-12-20 12:35:00,143.19,143.29,143.19,143.22,25476.0,131.8382,131.9302,131.8382,131.8658,25476.0
2022-12-20 12:40:00,143.22,143.38,143.18,143.38,15624.0,131.8658,132.0131,131.829,132.0131,15624.0
2022-12-20 12:45:00,143.37,143.43,143.3,143.42,11326.0,132.0039,132.0591,131.9394,132.0499,11326.0
2022-12-20 12:50:00,143.41,143.52,143.38,143.49,12922.0,132.0407,132.142,132.0131,132.1144,12922.0
2022-12-20 12:55:00,143.49,143.69,143.47,143.66,12194.0,132.1144,132.2985,132.096,132.2709,12194.0
2022-12-20 13:00:00,143.63,143.93,143.63,143.89,18156.0,132.2433,132.5195,132.2433,132.4827,18156.0
2022-12-20 13:05:00,143.85,143.92,143.5,143.5,14731.0,132.4458,132.5103,132.1236,132.1236,14731.0
2022-12-20 13:10:00,143.49,143.54,143.2,143.33,6994.0,132.1144,132.1604,131.8474,131.9671,6994.0
2022-12-20 13:15:00,143.28,143.48,143.27,143.32,11477.0,131.921,132.1052,131.9118,131.9579,11477.0
2022-12-20 13:20:00,143.35,143.58,143.3,143.44,7890.0,131.9855,132.1972,131.9394,132.0683,7890.0
2022-12-20 13:25:00,143.43,143.59,143.35,143.35,10173.0,132.0591,132.2065,131.9855,131.9855,10173.0
2022-12-20 13:30:00,143.42,143.55,143.38,143.4,9992.0,132.0499,132.1696,132.0131,132.0315,9992.0
2022-12-20 13:35:00,143.39,143.53,143.35,143.41,7363.0,132.0223,132.1512,131.9855,132.0407,7363.0
2022-12-20 13:40:00,143.43,143.43,143.17,143.29,13541.0,132.0591,132.0591,131.8198,131.9302,13541.0
2022-12-20 13:45:00,143.32,143.32,143.13,143.22,20183.0,131.9579,131.9579,131.7829,131.8658,20183.0
2022-12-20 13:50:00,143.25,143.33,143.2,143.2,19524.0,131.8934,131.9671,131.8474,131.8474,19524.0
2022-12-20 13:55:00,143.19,143.27,142.98,143.03,23901.0,131.8382,131.9118,131.6448,131.6909,23901.0
2022-12-20 14:00:00,143.03,143.23,142.94,143.18,15718.0,131.6909,131.875,131.608,131.829,15718.0
2022-12-20 14:05:00,143.2,143.24,142.95,143.21,12959.0,131.8474,131.8842,131.6172,131.8566,12959.0
2022-12-20 14:10:00,143.21,143.45,143.21,143.43,11829.0,131.8566,132.0776,131.8566,132.0591,11829.0
2022-12-20 14:15:00,143.4,143.54,143.23,143.23,6817.0,132.0315,132.1604,131.875,131.875,6817.0
2022-12-20 14:20:00,143.22,143.23,143.03,143.03,12972.0,131.8658,131.875,131.6909,131.6909,12972.0
2022-12-20 14:25:00,143.07,143.08,142.93,143.08,15191.0,131.7277,131.7369,131.5988,131.7369,15191.0
2022-12-20 14:30:00,143.04,143.09,142.9,143.09,14218.0,131.7001,131.7461,131.5712,131.7461,14218.0
2022-12-20 14:35:00,143.04,143.07,142.85,143.0,19784.0,131.7001,131.7277,131.5251,131.6632,19784.0
2022-12-20 14:40:00,143.0,143.03,142.78,142.78,15391.0,131.6632,131.6909,131.4607,131.4607,15391.0
2022-12-20 14:45:00,142.8,143.02,142.75,142.86,25820.0,131.4791,131.6816,131.4331,131.5343,25820.0
2022-12-20 14:50:00,142.82,143.1,142.78,143.03,20805.0,131.4975,131.7553,131.4607,131.6909,20805.0
2022-12-20 14:55:00,143.03,143.1,142.86,142.96,27262.0,131.6909,131.7553,131.5343,131.6264,27262.0
2022-12-20 15:00:00,142.98,143.07,142.87,143.07,41597.0,131.6448,131.7277,131.5435,131.7277,41597.0
2022-12-20 15:05:00,142.98,143.14,142.96,143.01,17597.0,131.6448,131.7921,131.6264,131.6724,17597.0
2022-12-20 15:10:00,143.0,143.1,142.96,142.98,27234.0,131.6632,131.7553,131.6264,131.6448,27234.0
2022-12-20 15:15:00,142.98,143.08,142.88,142.94,37717.0,131.6448,131.7369,131.5527,131.608,37717.0
2022-12-20 15:20:00,142.95,143.06,142.92,143.04,49425.0,131.6172,131.7185,131.5896,131.7001,49425.0
2022-12-20 15:25:00,143.06,143.28,143.01,143.23,16816.0,131.7185,131.921,131.6724,131.875,16816.0
2022-12-20 15:30:00,143.21,143.3,143.13,143.3,21028.0,131.8566,131.9394,131.7829,131.9394,21028.0
2022-12-20 15:35:00,143.31,143.55,143.28,143.53,19802.0,131.9487,132.1696,131.921,132.1512,19802.0
2022-12-20 15:40:00,143.53,143.53,143.24,143.31,25934.0,132.1512,132.1512,131.8842,131.9487,25934.0
2022-12-20 15:45:00,143.32,143.56,143.27,143.47,46662.0,131.9579,132.1788,131.9118,132.096,46662.0
2022-12-20 15:50:00,143.46,143.55,143.37,143.51,52500.0,132.0868,132.1696,132.0039,132.1328,52500.0
2022-12-20 15:55:00,143.51,143.55,143.18,143.27,122572.0,132.1328,132.1696,131.829,131.9118,122572.0
2022-12-21 09:30:00,142.26,142.68,141.97,142.22,136169.0,130.9819,131.3686,130.7149,130.9451,136169.0
2022-12-21 09:35:00,142.22,143.0,141.97,142.76,67289.0,130.9451,131.6632,130.7149,131.4423,67289.0
2022-12-21 09:40:00,142.83,142.9,142.31,142.46,47899.0,131.5067,131.5712,131.0279,131.166,47899.0
2022-12-21 09:45:00,142.33,143.49,142.33,143.35,32887.0,131.0463,132.1144,131.0463,131.9855,32887.0
2022-12-21 09:50:00,143.4,143.66,142.98,143.17,34560.0,132.0315,132.2709,131.6448,131.8198,34560.0
2022-12-21 09:55:00,142.95,143.01,142.34,142.44,35701.0,131.6172,131.6724,131.0556,131.1476,35701.0
2022-12-21 10:00:00,142.58,143.06,142.42,143.03,35990.0,131.2765,131.7185,131.1292,131.6909,35990.0
2022-12-21 10:05:00,142.91,143.31,142.85,143.23,18051.0,131.5804,131.9487,131.5251,131.875,18051.0
2022-12-21 10:10:00,143.26,143.36,142.69,142.72,35662.0,131.9026,131.9947,131.3778,131.4054,35662.0
2022-12-21 10:15:00,142.79,142.81,142.54,142.68,32118.0,131.4699,131.4883,131.2397,131.3686,32118.0
2022-12-21 10:20:00,142.68,143.15,142.67,143.03,47117.0,131.3686,131.8013,131.3594,131.6909,47117.0
2022-12-21 10:25:00,143.0,143.11,142.81,143.09,30944.0,131.6632,131.7645,131.4883,131.7461,30944.0
2022-12-21 10:30:00,143.09,143.43,142.78,143.2,37644.0,131.7461,132.0591,131.4607,131.8474,37644.0
2022-12-21 10:35:00,143.2,143.32,143.01,143.32,30143.0,131.8474,131.9579,131.6724,131.9579,30143.0
2022-12-21 10:40:00,143.25,143.38,143.13,143.36,28996.0,131.8934,132.0131,131.7829,131.9947,28996.0
2022-12-21 10:45:00,143.36,143.49,143.14,143.38,12696.0,131.9947,132.1144,131.7921,132.0131,12696.0
2022-12-21 10:50:00,143.31,143.45,143.16,143.19,11839.0,131.9487,132.0776,131.8105,131.8382,11839.0
2022-12-21 10:55:00,143.09,143.5,143.08,143.49,11712.0,131.7461,132.1236,131.7369,132.1144,11712.0
2022-12-21 11:00:00,143.49,143.86,143.49,143.86,42581.0,132.1144,132.4551,132.1144,132.4551,42581.0
2022-12-21 11:05:00,143.84,144.13,143.72,144.1,24181.0,132.4366,132.7036,132.3262,132.676,24181.0
2022-12-21 11:10:00,144.12,144.19,144.01,144.03,39232.0,132.6944,132.7589,132.5932,132.6116,39232.0
2022-12-21 11:15:00,144.03,144.09,143.45,143.53,14717.0,132.6116,132.6668,132.0776,132.1512,14717.0
2022-12-21 11:20:00,143.46,143.54,143.11,143.14,10098.0,132.0868,132.1604,131.7645,131.7921,10098.0
2022-12-21 11:25:00,143.2,143.24,142.92,143.19,16710.0,131.8474,131.8842,131.5896,131.8382,16710.0
2022-12-21 11:30:00,143.22,143.32,143.17,143.32,11108.0,131.8658,131.9579,131.8198,131.9579,11108.0
2022-12-21 11:35:00,143.26,143.29,143.08,143.11,14546.0,131.9026,131.9302,131.7369,131.7645,14546.0
2022-12-21 11:40:00,143.1,143.14,142.89,143.04,42916.0,131.7553,131.7921,131.562,131.7001,42916.0
2022-12-21 11:45:00,143.08,143.15,142.58,142.59,15661.0,131.7369,131.8013,131.2765,131.2857,15661.0
2022-12-21 11:50:00,142.63,142.96,142.48,142.85,34668.0,131.3226,131.6264,131.1845,131.5251,34668.0
2022-12-21 11:55:00,142.79,143.11,142.79,143.03,16632.0,131.4699,131.7645,131.4699,131.6909,16632.0
2022-12-21 12:00:00,143.03,143.11,142.96,143.08,21407.0,131.6909,131.7645,131.6264,131.7369,21407.0
2022-12-21 12:05:00,143.08,143.18,142.99,143.0,16010.0,131.7369,131.829,131.654,131.6632,16010.0
2022-12-21 12:10:00,143.01,143.15,142.98,143.05,21760.0,131.6724,131.8013,131.6448,131.7093,21760.0
2022-12-21 12:15:00,143.05,143.13,142.96,143.06,20009.0,131.7093,131.7829,131.6264,131.7185,20009.0
2022-12-21 12:20:00,143.06,143.12,142.97,143.04,7314.0,131.7185,131.7737,131.6356,131.7001,7314.0
2022-12-21 12:25:00,143.01,143.07,142.92,143.0,35176.0,131.6724,131.7277,131.5896,131.6632,35176.0
2022-12-21 12:30:00,143.01,143.17,142.98,143.16,13318.0,131.6724,131.8198,131.6448,131.8105,13318.0
2022-12-21 12:35:00,143.06,143.14,142.97,143.1,6595.0,131.7185,131.7921,131.6356,131.7553,6595.0
2022-12-21 12:40:00,143.09,143.1,142.99,143.0,13550.0,131.7461,131.7553,131.654,131.6632,13550.0
2022-12-21 12:45:00,143.0,143.12,142.97,143.0,21017.0,131.6632,131.7737,131.6356,131.6632,21017.0
2022-12-21 12:50:00,143.0,143.14,143.0,143.01,19192.0,131.6632,131.7921,131.6632,131.6724,19192.0
2022-12-21 12:55:00,143.05,143.15,142.97,143.13,13329.0,131.7093,131.8013,131.6356,131.7829,13329.0
2022-12-21 13:00:00,143.19,143.19,143.06,143.14,12977.0,131.8382,131.8382,131.7185,131.7921,12977.0
2022-12-21 13:05:00,143.1,143.24,143.07,143.2,12373.0,131.7553,131.8842,131.7277,131.8474,12373.0
2022-12-21 13:10:00,143.24,143.3,142.95,143.05,20193.0,131.8842,131.9394,131.6172,131.7093,20193.0
2022-12-21 13:15:00,143.06,143.2,143.0,143.16,9904.0,131.7185,131.8474,131.6632,131.8105,9904.0
2022-12-21 13:20:00,143.2,143.23,142.83,142.9,17018.0,131.8474,131.875,131.5067,131.5712,17018.0
2022-12-21 13:25:00,142.9,142.9,142.61,142.63,11404.0,131.5712,131.5712,131.3041,131.3226,11404.0
2022-12-21 13:30:00,142.6,142.91,142.59,142.89,9656.0,131.2949,131.5804,131.2857,131.562,9656.0
2022-12-21 13:35:00,142.86,142.97,142.65,142.67,13196.0,131.5343,131.6356,131.341,131.3594,13196.0
2022-12-21 13:40:00,142.65,142.65,142.46,142.58,4053.0,131.341,131.341,131.166,131.2765,4053.0
2022-12-21 13:45:00,142.58,142.78,142.58,142.64,11778.0,131.2765,131.4607,131.2765,131.3318,11778.0
2022-12-21 13:50:00,142.66,142.73,142.56,142.65,9482.0,131.3502,131.4146,131.2581,131.341,9482.0
2022-12-21 13:55:00,142.65,142.75,142.41,142.41,26874.0,131.341,131.4331,131.12,131.12,26874.0
2022-12-21 14:00:00,142.45,142.81,142.42,142.77,20824.0,131.1568,131.4883,131.1292,131.4515,20824.0
2022-12-21 14:05:00,142.75,142.89,142.72,142.81,18765.0,131.4331,131.562,131.4054,131.4883,18765.0
2022-12-21 14:10:00,142.83,143.04,142.8,142.97,27638.0,131.5067,131.7001,131.4791,131.6356,27638.0
2022-12-21 14:15:00,142.97,143.1,142.88,142.94,23341.0,131.6356,131.7553,131.5527,131.608,23341.0
2022-12-21 14:20:00,142.96,142.98,142.81,142.91,37164.0,131.6264,131.6448,131.4883,131.5804,37164.0
2022-12-21 14:25:00,142.96,143.06,142.93,142.97,16903.0,131.6264,131.7185,131.5988,131.6356,16903.0
2022-12-21 14:30:00,142.95,143.09,142.94,143.03,20592.0,131.6172,131.7461,131.608,131.6909,20592.0
2022-12-21 14:35:00,143.03,143.04,142.66,142.73,26723.0,131.6909,131.7001,131.3502,131.4146,26723.0
2022-12-21 14:40:00,142.68,142.72,142.34,142.43,19068.0,131.3686,131.4054,131.0556,131.1384,19068.0
2022-12-21 14:45:00,142.37,142.68,142.33,142.36,24353.0,131.0832,131.3686,131.0463,131.074,24353.0
2022-12-21 14:50:00,142.36,142.39,142.14,142.24,25890.0,131.074,131.1016,130.8714,130.9635,25890.0
2022-12-21 14:55:00,142.23,142.37,142.18,142.28,34801.0,130.9543,131.0832,130.9082,131.0003,34801.0
2022-12-21 15:00:00,142.28,142.59,142.28,142.5,33280.0,131.0003,131.2857,131.0003,131.2029,33280.0
2022-12-21 15:05:00,142.52,142.55,142.37,142.46,48037.0,131.2213,131.2489,131.0832,131.166,48037.0
2022-12-21 15:10:00,142.46,142.56,142.42,142.52,22471.0,131.166,131.2581,131.1292,131.2213,22471.0
2022-12-21 15:15:00,142.54,142.62,142.48,142.51,27551.0,131.2397,131.3134,131.1845,131.2121,27551.0
2022-12-21 15:20:00,142.49,142.7,142.4,142.54,32287.0,131.1937,131.387,131.1108,131.2397,32287.0
2022-12-21 15:25:00,142.55,142.58,142.46,142.51,32454.0,131.2489,131.2765,131.166,131.2121,32454.0
2022-12-21 15:30:00,142.51,142.52,142.28,142.47,30396.0,131.2121,131.2213,131.0003,131.1752,30396.0
2022-12-21 15:35:00,142.43,142.58,142.33,142.55,29684.0,131.1384,131.2765,131.0463,131.2489,29684.0
2022-12-21 15:40:00,142.56,142.58,142.29,142.34,62225.0,131.2581,131.2765,131.0095,131.0556,62225.0
2022-12-21 15:45:00,142.33,142.42,142.22,142.3,41854.0,131.0463,131.1292,130.9451,131.0187,41854.0
2022-12-21 15:50:00,142.31,142.32,142.01,142.09,51471.0,131.0279,131.0371,130.7517,130.8254,51471.0
2022-12-21 15:55:00,142.09,142.35,142.06,142.27,201124.0,130.8254,131.0648,130.7978,130.9911,201124.0
2022-12-22 09:30:00,141.5,141.71,140.65,141.09,110203.0,130.2821,130.4755,129.4995,129.9047,110203.0
2022-12-22 09:35:00,141.01,141.66,140.88,141.47,60784.0,129.831,130.4295,129.7113,130.2545,60784.0
2022-12-22 09:40:00,141.5,141.68,141.0,141.1,34652.0,130.2821,130.4479,129.8218,129.9139,34652.0
2022-12-22 09:45:00,141.03,141.24,140.97,141.11,15811.0,129.8494,130.0428,129.7942,129.9231,15811.0
2022-12-22 09:50:00,141.27,141.44,141.12,141.15,27291.0,130.0704,130.2269,129.9323,129.9599,27291.0
2022-12-22 09:55:00,141.16,141.45,141.06,141.41,19307.0,129.9691,130.2361,129.877,130.1993,19307.0
2022-12-22 10:00:00,141.36,141.4,140.82,140.82,47066.0,130.1532,130.1901,129.6561,129.6561,47066.0
2022-12-22 10:05:00,140.81,140.81,140.04,140.1,63090.0,129.6469,129.6469,128.9379,128.9931,63090.0
2022-12-22 10:10:00,140.13,140.31,139.76,140.3,58294.0,129.0208,129.1865,128.6801,129.1773,58294.0
2022-12-22 10:15:00,140.17,140.3,140.02,140.24,19827.0,129.0576,129.1773,128.9195,129.122,19827.0
2022-12-22 10:20:00,140.25,140.31,140.14,140.19,17018.0,129.1312,129.1865,129.03,129.076,17018.0
2022-12-22 10:25:00,140.16,140.33,139.95,139.98,30219.0,129.0484,129.2049,128.855,128.8827,30219.0
2022-12-22 10:30:00,139.93,140.11,139.85,139.95,61449.0,128.8366,129.0023,128.763,128.855,61449.0
2022-12-22 10:35:00,139.93,140.18,139.86,140.17,45094.0,128.8366,129.0668,128.7722,129.0576,45094.0
2022-12-22 10:40:00,140.17,140.27,139.98,140.03,22235.0,129.0576,129.1497,128.8827,128.9287,22235.0
2022-12-22 10:45:00,140.03,140.34,140.03,140.28,10525.0,128.9287,129.2141,128.9287,129.1589,10525.0
2022-12-22 10:50:00,140.28,140.32,140.1,140.17,28306.0,129.1589,129.1957,128.9931,129.0576,28306.0
2022-12-22 10:55:00,140.12,140.12,139.86,139.99,21580.0,129.0116,129.0116,128.7722,128.8919,21580.0
2022-12-22 11:00:00,139.96,140.02,139.87,139.98,26942.0,128.8642,128.9195,128.7814,128.8827,26942.0
2022-12-22 11:05:00,139.98,140.17,139.96,140.08,44290.0,128.8827,129.0576,128.8642,128.9747,44290.0
2022-12-22 11:10:00,140.09,140.13,139.84,140.08,38061.0,128.9839,129.0208,128.7538,128.9747,38061.0
2022-12-22 11:15:00,140.1,140.33,140.08,140.17,27558.0,128.9931,129.2049,128.9747,129.0576,27558.0
2022-12-22 11:20:00,140.14,140.28,140.07,140.16,18309.0,129.03,129.1589,128.9655,129.0484,18309.0
2022-12-22 11:25:00,140.16,140.25,140.1,140.12,19565.0,129.0484,129.1312,128.9931,129.0116,19565.0
2022-12-22 11:30:00,140.12,140.25,140.1,140.2,16995.0,129.0116,129.1312,128.9931,129.0852,16995.0
2022-12-22 11:35:00,140.21,140.25,140.1,140.2,19360.0,129.0944,129.1312,128.9931,129.0852,19360.0
2022-12-22 11:40:00,140.19,140.22,140.0,140.11,30892.0,129.076,129.1036,128.9011,129.0023,30892.0
2022-12-22 11:45:00,140.08,140.21,140.01,140.12,22816.0,128.9747,129.0944,128.9103,129.0116,22816.0
2022-12-22 11:50:00,140.16,140.34,140.08,140.33,19097.0,129.0484,129.2141,128.9747,129.2049,19097.0
2022-12-22 11:55:00,140.31,140.34,140.18,140.34,13232.0,129.1865,129.2141,129.0668,129.2141,13232.0
2022-12-22 12:00:00,140.3,140.34,140.22,140.23,8360.0,129.1773,129.2141,129.1036,129.1128,8360.0
2022-12-22 12:05:00,140.22,140.27,140.16,140.22,29418.0,129.1036,129.1497,129.0484,129.1036,29418.0
2022-12-22 12:10:00,140.23,140.3,140.17,140.25,18396.0,129.1128,129.1773,129.0576,129.1312,18396.0
2022-12-22 12:15:00,140.22,140.3,140.18,140.25,5826.0,129.1036,129.1773,129.0668,129.1312,5826.0
2022-12-22 12:20:00,140.25,140.28,139.93,139.93,43468.0,129.1312,129.1589,128.8366,128.8366,43468.0
2022-12-22 12:25:00,139.93,139.96,139.75,139.91,75352.0,128.8366,128.8642,128.6709,128.8182,75352.0
2022-12-22 12:30:00,139.91,139.95,139.68,139.86,76721.0,128.8182,128.855,128.6064,128.7722,76721.0
2022-12-22 12:35:00,139.83,139.88,139.72,139.88,41668.0,128.7445,128.7906,128.6433,128.7906,41668.0
2022-12-22 12:40:00,139.93,140.11,139.8,140.1,50008.0,128.8366,129.0023,128.7169,128.9931,50008.0
2022-12-22 12:45:00,140.06,140.37,140.06,140.37,37123.0,128.9563,129.2417,128.9563,129.2417,37123.0
2022-12-22 12:50:00,140.37,140.45,140.21,140.26,15130.0,129.2417,129.3154,129.0944,129.1405,15130.0
2022-12-22 12:55:00,140.24,140.27,140.15,140.23,17144.0,129.122,129.1497,129.0392,129.1128,17144.0
2022-12-22 13:00:00,140.18,140.22,140.09,140.18,40936.0,129.0668,129.1036,128.9839,129.0668,40936.0
2022-12-22 13:05:00,140.2,140.36,140.04,140.17,32046.0,129.0852,129.2325,128.9379,129.0576,32046.0
2022-12-22 13:10:00,140.17,140.58,140.13,140.53,31312.0,129.0576,129.4351,129.0208,129.389,31312.0
2022-12-22 13:15:00,140.53,140.59,140.12,140.27,55324.0,129.389,129.4443,129.0116,129.1497,55324.0
2022-12-22 13:20:00,140.26,140.42,140.18,140.2,13497.0,129.1405,129.2878,129.0668,129.0852,13497.0
2022-12-22 13:25:00,140.22,140.33,140.15,140.28,24519.0,129.1036,129.2049,129.0392,129.1589,24519.0
2022-12-22 13:30:00,140.28,140.28,140.03,140.19,44799.0,129.1589,129.1589,128.9287,129.076,44799.0
2022-12-22 13:35:00,140.17,140.27,140.01,140.27,28242.0,129.0576,129.1497,128.9103,129.1497,28242.0
2022-12-22 13:40:00,140.25,140.36,140.17,140.33,9155.0,129.1312,129.2325,129.0576,129.2049,9155.0
2022-12-22 13:45:00,140.33,140.33,140.15,140.17,9903.0,129.2049,129.2049,129.0392,129.0576,9903.0
2022-12-22 13:50:00,140.17,140.17,140.05,140.12,18937.0,129.0576,129.0576,128.9471,129.0116,18937.0
2022-12-22 13:55:00,140.12,140.18,140.05,140.09,24499.0,129.0116,129.0668,128.9471,128.9839,24499.0
2022-12-22 14:00:00,140.08,140.37,140.07,140.27,28536.0,128.9747,129.2417,128.9655,129.1497,28536.0
2022-12-22 14:05:00,140.26,140.41,140.25,140.39,11908.0,129.1405,129.2786,129.1312,129.2601,11908.0
2022-12-22 14:10:00,140.36,140.75,140.36,140.75,35258.0,129.2325,129.5916,129.2325,129.5916,35258.0
2022-12-22 14:15:00,140.69,140.74,140.48,140.49,13080.0,129.5364,129.5824,129.343,129.3522,13080.0
2022-12-22 14:20:00,140.46,140.57,140.32,140.55,7802.0,129.3246,129.4259,129.1957,129.4075,7802.0
2022-12-22 14:25:00,140.56,140.59,140.42,140.55,14238.0,129.4167,129.4443,129.2878,129.4075,14238.0
2022-12-22 14:30:00,140.48,140.56,140.4,140.51,9273.0,129.343,129.4167,129.2694,129.3706,9273.0
2022-12-22 14:35:00,140.52,140.53,140.29,140.37,15956.0,129.3798,129.389,129.1681,129.2417,15956.0
2022-12-22 14:40:00,140.37,140.4,140.19,140.27,11779.0,129.2417,129.2694,129.076,129.1497,11779.0
2022-12-22 14:45:00,140.27,140.45,140.27,140.42,10567.0,129.1497,129.3154,129.1497,129.2878,10567.0
2022-12-22 14:50:00,140.42,140.45,140.32,140.36,12240.0,129.2878,129.3154,129.1957,129.2325,12240.0
2022-12-22 14:55:00,140.36,140.65,140.36,140.64,27460.0,129.2325,129.4995,129.2325,129.4903,27460.0
2022-12-22 15:00:00,140.63,140.75,140.54,140.68,11832.0,129.4811,129.5916,129.3983,129.5272,11832.0
2022-12-22 15:05:00,140.7,140.97,140.52,140.94,29194.0,129.5456,129.7942,129.3798,129.7665,29194.0
2022-12-22 15:10:00,140.92,140.99,140.71,140.79,15719.0,129.7481,129.8126,129.5548,129.6284,15719.0
2022-12-22 15:15:00,140.79,141.16,140.79,141.05,21791.0,129.6284,129.9691,129.6284,129.8678,21791.0
2022-12-22 15:20:00,141.1,141.55,141.04,141.55,76335.0,129.9139,130.3282,129.8586,130.3282,76335.0
2022-12-22 15:25:00,141.57,141.57,141.31,141.42,34789.0,130.3466,130.3466,130.1072,130.2085,34789.0
2022-12-22 15:30:00,141.47,141.58,141.33,141.36,23661.0,130.2545,130.3558,130.1256,130.1532,23661.0
2022-12-22 15:35:00,141.36,141.41,141.13,141.13,45706.0,130.1532,130.1993,129.9415,129.9415,45706.0
2022-12-22 15:40:00,141.14,141.14,140.86,140.88,17923.0,129.9507,129.9507,129.6929,129.7113,17923.0
2022-12-22 15:45:00,140.87,141.14,140.77,141.14,30435.0,129.7021,129.9507,129.61,129.9507,30435.0
2022-12-22 15:50:00,141.19,141.41,141.18,141.31,48322.0,129.9967,130.1993,129.9875,130.1072,48322.0
2022-12-22 15:55:00,141.28,141.39,141.16,141.35,134824.0,130.0796,130.1809,129.9691,130.144,134824.0
2022-12-23 09:30:00,140.9,141.32,140.73,140.73,42236.0,129.7297,130.1164,129.5732,129.5732,42236.0
2022-12-23 09:35:00,140.75,140.75,140.33,140.36,8993.0,129.5916,129.5916,129.2049,129.2325,8993.0
2022-12-23 09:40:00,140.32,140.79,140.28,140.59,10334.0,129.1957,129.6284,129.1589,129.4443,10334.0
2022-12-23 09:45:00,140.34,140.48,140.16,140.48,12795.0,129.2141,129.343,129.0484,129.343,12795.0
2022-12-23 09:50:00,140.44,140.6,140.15,140.19,9247.0,129.3062,129.4535,129.0392,129.076,9247.0
2022-12-23 09:55:00,140.18,140.22,139.93,140.06,25556.0,129.0668,129.1036,128.8366,128.9563,25556.0
2022-12-23 10:00:00,140.1,140.9,140.02,140.34,20591.0,128.9931,129.7297,128.9195,129.2141,20591.0
2022-12-23 10:05:00,140.2,140.39,139.88,140.3,20746.0,129.0852,129.2601,128.7906,129.1773,20746.0
2022-12-23 10:10:00,140.28,140.54,140.19,140.28,7696.0,129.1589,129.3983,129.076,129.1589,7696.0
2022-12-23 10:15:00,140.36,140.89,140.15,140.83,10125.0,129.2325,129.7205,129.0392,129.6653,10125.0
2022-12-23 10:20:00,140.8,140.86,140.51,140.65,12537.0,129.6376,129.6929,129.3706,129.4995,12537.0
2022-12-23 10:25:00,140.65,140.88,140.55,140.61,8806.0,129.4995,129.7113,129.4075,129.4627,8806.0
2022-12-23 10:30:00,140.67,141.08,140.66,141.05,16537.0,129.5179,129.8954,129.5087,129.8678,16537.0
2022-12-23 10:35:00,141.1,141.15,140.9,141.14,21341.0,129.9139,129.9599,129.7297,129.9507,21341.0
2022-12-23 10:40:00,141.14,141.14,140.97,140.98,8972.0,129.9507,129.9507,129.7942,129.8034,8972.0
2022-12-23 10:45:00,140.98,141.05,140.8,140.99,16538.0,129.8034,129.8678,129.6376,129.8126,16538.0
2022-12-23 10:50:00,141.04,141.04,140.75,140.82,14860.0,129.8586,129.8586,129.5916,129.6561,14860.0
2022-12-23 10:55:00,140.82,140.98,140.71,140.77,14128.0,129.6561,129.8034,129.5548,129.61,14128.0
2022-12-23 11:00:00,140.77,140.88,140.37,140.4,27051.0,129.61,129.7113,129.2417,129.2694,27051.0
2022-12-23 11:05:00,140.41,140.61,140.32,140.61,17366.0,129.2786,129.4627,129.1957,129.4627,17366.0
2022-12-23 11:10:00,140.64,141.05,140.61,140.96,19774.0,129.4903,129.8678,129.4627,129.785,19774.0
2022-12-23 11:15:00,140.91,141.18,140.81,140.97,14938.0,129.7389,129.9875,129.6469,129.7942,14938.0
2022-12-23 11:20:00,140.95,140.98,140.57,140.67,11231.0,129.7758,129.8034,129.4259,129.5179,11231.0
2022-12-23 11:25:00,140.69,140.77,140.6,140.74,8958.0,129.5364,129.61,129.4535,129.5824,8958.0
2022-12-23 11:30:00,140.78,140.9,140.71,140.84,9697.0,129.6192,129.7297,129.5548,129.6745,9697.0
2022-12-23 11:35:00,140.87,141.1,140.87,140.97,12833.0,129.7021,129.9139,129.7021,129.7942,12833.0
2022-12-23 11:40:00,140.97,141.32,140.95,141.25,11146.0,129.7942,130.1164,129.7758,130.052,11146.0
2022-12-23 11:45:00,141.25,141.32,141.14,141.24,6969.0,130.052,130.1164,129.9507,130.0428,6969.0
2022-12-23 11:50:00,141.29,141.37,141.01,141.04,21780.0,130.0888,130.1625,129.831,129.8586,21780.0
2022-12-23 11:55:00,141.03,141.12,140.91,141.06,7067.0,129.8494,129.9323,129.7389,129.877,7067.0
2022-12-23 12:00:00,141.1,141.4,141.08,141.26,11059.0,129.9139,130.1901,129.8954,130.0612,11059.0
2022-12-23 12:05:00,141.39,141.39,141.2,141.31,7446.0,130.1809,130.1809,130.0059,130.1072,7446.0
2022-12-23 12:10:00,141.26,141.43,141.22,141.29,16654.0,130.0612,130.2177,130.0243,130.0888,16654.0
2022-12-23 12:15:00,141.34,141.53,141.29,141.32,43688.0,130.1348,130.3098,130.0888,130.1164,43688.0
2022-12-23 12:20:00,141.3,141.47,141.24,141.41,21791.0,130.098,130.2545,130.0428,130.1993,21791.0
2022-12-23 12:25:00,141.39,141.52,141.29,141.42,7904.0,130.1809,130.3006,130.0888,130.2085,7904.0
2022-12-23 12:30:00,141.4,141.56,141.37,141.55,5017.0,130.1901,130.3374,130.1625,130.3282,5017.0
2022-12-23 12:35:00,141.57,141.64,141.42,141.53,14620.0,130.3466,130.411,130.2085,130.3098,14620.0
2022-12-23 12:40:00,141.54,141.55,141.18,141.28,7863.0,130.319,130.3282,129.9875,130.0796,7863.0
2022-12-23 12:45:00,141.3,141.37,141.23,141.3,6492.0,130.098,130.1625,130.0336,130.098,6492.0
2022-12-23 12:50:00,141.25,141.33,141.17,141.18,7192.0,130.052,130.1256,129.9783,129.9875,7192.0
2022-12-23 12:55:00,141.17,141.2,141.06,141.18,15451.0,129.9783,130.0059,129.877,129.9875,15451.0
2022-12-23 13:00:00,141.19,141.47,141.19,141.47,4678.0,129.9967,130.2545,129.9967,130.2545,4678.0
2022-12-23 13:05:00,141.44,141.53,141.4,141.48,5165.0,130.2269,130.3098,130.1901,130.2637,5165.0
2022-12-23 13:10:00,141.47,141.49,141.13,141.15,12271.0,130.2545,130.2729,129.9415,129.9599,12271.0
2022-12-23 13:15:00,141.12,141.34,141.12,141.3,10339.0,129.9323,130.1348,129.9323,130.098,10339.0
2022-12-23 13:20:00,141.31,141.35,141.24,141.35,7146.0,130.1072,130.144,130.0428,130.144,7146.0
2022-12-23 13:25:00,141.36,141.47,141.35,141.47,2480.0,130.1532,130.2545,130.144,130.2545,2480.0
2022-12-23 13:30:00,141.47,141.7,141.47,141.68,21693.0,130.2545,130.4663,130.2545,130.4479,21693.0
2022-12-23 13:35:00,141.67,141.82,141.66,141.71,19035.0,130.4387,130.5768,130.4295,130.4755,19035.0
2022-12-23 13:40:00,141.7,141.79,141.58,141.62,28863.0,130.4663,130.5492,130.3558,130.3926,28863.0
2022-12-23 13:45:00,141.63,141.67,141.26,141.63,5943.0,130.4018,130.4387,130.0612,130.4018,5943.0
2022-12-23 13:50:00,141.59,141.73,141.53,141.73,7116.0,130.365,130.4939,130.3098,130.4939,7116.0
2022-12-23 13:55:00,141.75,141.78,141.57,141.6,6050.0,130.5123,130.54,130.3466,130.3742,6050.0
2022-12-23 14:00:00,141.61,141.64,141.4,141.5,10857.0,130.3834,130.411,130.1901,130.2821,10857.0
2022-12-23 14:05:00,141.46,141.54,141.44,141.45,6071.0,130.2453,130.319,130.2269,130.2361,6071.0
2022-12-23 14:10:00,141.47,141.71,141.46,141.71,6779.0,130.2545,130.4755,130.2453,130.4755,6779.0
2022-12-23 14:15:00,141.72,141.91,141.66,141.84,23153.0,130.4847,130.6596,130.4295,130.5952,23153.0
2022-12-23 14:20:00,141.84,141.87,141.67,141.75,8413.0,130.5952,130.6228,130.4387,130.5123,8413.0
2022-12-23 14:25:00,141.77,141.95,141.76,141.86,20244.0,130.5307,130.6965,130.5215,130.6136,20244.0
2022-12-23 14:30:00,141.87,142.08,141.84,142.04,33130.0,130.6228,130.8162,130.5952,130.7793,33130.0
2022-12-23 14:35:00,142.02,142.34,142.0,142.29,31677.0,130.7609,131.0556,130.7425,131.0095,31677.0
2022-12-23 14:40:00,142.33,142.34,142.24,142.27,17530.0,131.0463,131.0556,130.9635,130.9911,17530.0
2022-12-23 14:45:00,142.27,142.33,142.14,142.18,16781.0,130.9911,131.0463,130.8714,130.9082,16781.0
2022-12-23 14:50:00,142.2,142.48,142.19,142.44,19397.0,130.9267,131.1845,130.9174,131.1476,19397.0
2022-12-23 14:55:00,142.44,142.61,142.42,142.59,47169.0,131.1476,131.3041,131.1292,131.2857,47169.0
2022-12-23 15:00:00,142.6,142.85,142.54,142.69,31623.0,131.2949,131.5251,131.2397,131.3778,31623.0
2022-12-23 15:05:00,142.68,142.68,142.54,142.6,16204.0,131.3686,131.3686,131.2397,131.2949,16204.0
2022-12-23 15:10:00,142.59,142.99,142.59,142.85,34400.0,131.2857,131.654,131.2857,131.5251,34400.0
2022-12-23 15:15:00,142.84,142.9,142.79,142.8,32785.0,131.5159,131.5712,131.4699,131.4791,32785.0
2022-12-23 15:20:00,142.8,143.02,142.76,142.88,29834.0,131.4791,131.6816,131.4423,131.5527,29834.0
2022-12-23 15:25:00,142.88,143.03,142.82,142.96,50947.0,131.5527,131.6909,131.4975,131.6264,50947.0
2022-12-23 15:30:00,142.96,143.03,142.75,142.83,25236.0,131.6264,131.6909,131.4331,131.5067,25236.0
2022-12-23 15:35:00,142.82,142.85,142.67,142.72,30200.0,131.4975,131.5251,131.3594,131.4054,30200.0
2022-12-23 15:40:00,142.72,143.02,142.72,142.99,45257.0,131.4054,131.6816,131.4054,131.654,45257.0
2022-12-23 15:45:00,142.98,143.08,142.89,143.0,54986.0,131.6448,131.7369,131.562,131.6632,54986.0
2022-12-23 15:50:00,143.0,143.15,142.81,143.11,64341.0,131.6632,131.8013,131.4883,131.7645,64341.0
2022-12-23 15:55:00,143.12,143.27,143.03,143.15,129005.0,131.7737,131.9118,131.6909,131.8013,129005.0
2022-12-27 09:30:00,143.0,143.16,142.75,142.95,57160.0,131.6632,131.8105,131.4331,131.6172,57160.0
2022-12-27 09:35:00,142.98,143.12,142.4,143.12,12189.0,131.6448,131.7737,131.1108,131.7737,12189.0
2022-12-27 09:40:00,143.04,143.1,142.89,143.03,13441.0,131.7001,131.7553,131.562,131.6909,13441.0
2022-12-27 09:45:00,142.98,143.03,142.65,142.8,14675.0,131.6448,131.6909,131.341,131.4791,14675.0
2022-12-27 09:50:00,142.79,143.17,142.7,143.12,28842.0,131.4699,131.8198,131.387,131.7737,28842.0
2022-12-27 09:55:00,143.14,143.57,143.1,143.44,27320.0,131.7921,132.188,131.7553,132.0683,27320.0
2022-12-27 10:00:00,143.38,143.74,143.28,143.72,22849.0,132.0131,132.3446,131.921,132.3262,22849.0
2022-12-27 10:05:00,143.74,143.88,143.68,143.85,37351.0,132.3446,132.4735,132.2893,132.4458,37351.0
2022-12-27 10:10:00,143.84,144.38,143.74,144.38,47862.0,132.4366,132.9338,132.3446,132.9338,47862.0
2022-12-27 10:15:00,144.39,144.98,144.38,144.81,52490.0,132.943,133.4863,132.9338,133.3297,52490.0
2022-12-27 10:20:00,144.81,145.26,144.78,145.01,47515.0,133.3297,133.7441,133.3021,133.5139,47515.0
2022-12-27 10:25:00,145.06,145.14,144.78,144.92,36690.0,133.5599,133.6336,133.3021,133.431,36690.0
2022-12-27 10:30:00,144.93,145.21,144.87,145.21,29847.0,133.4402,133.698,133.385,133.698,29847.0
2022-12-27 10:35:00,145.17,145.21,144.95,145.17,24132.0,133.6612,133.698,133.4586,133.6612,24132.0
2022-12-27 10:40:00,145.12,145.12,144.9,144.97,13622.0,133.6152,133.6152,133.4126,133.4771,13622.0
2022-12-27 10:45:00,145.04,145.2,144.53,144.78,25762.0,133.5415,133.6888,133.0719,133.3021,25762.0
2022-12-27 10:50:00,144.78,145.25,144.7,145.15,27949.0,133.3021,133.7349,133.2285,133.6428,27949.0
2022-12-27 10:55:00,145.15,145.42,145.0,145.16,51739.0,133.6428,133.8914,133.5047,133.652,51739.0
2022-12-27 11:00:00,145.14,145.65,145.12,145.62,33813.0,133.6336,134.1031,133.6152,134.0755,33813.0
2022-12-27 11:05:00,145.68,145.77,145.19,145.44,46945.0,134.1308,134.2136,133.6796,133.9098,46945.0
2022-12-27 11:10:00,145.44,145.68,145.42,145.57,16139.0,133.9098,134.1308,133.8914,134.0295,16139.0
2022-12-27 11:15:00,145.62,145.7,145.15,145.15,42785.0,134.0755,134.1492,133.6428,133.6428,42785.0
2022-12-27 11:20:00,145.24,145.46,144.96,145.46,22903.0,133.7256,133.9282,133.4678,133.9282,22903.0
2022-12-27 11:25:00,145.41,145.48,145.21,145.26,10400.0,133.8822,133.9466,133.698,133.7441,10400.0
2022-12-27 11:30:00,145.22,145.41,145.03,145.03,17314.0,133.7072,133.8822,133.5323,133.5323,17314.0
2022-12-27 11:35:00,145.02,145.51,145.02,145.42,12905.0,133.5231,133.9742,133.5231,133.8914,12905.0
2022-12-27 11:40:00,145.41,145.45,145.24,145.44,15440.0,133.8822,133.919,133.7256,133.9098,15440.0
2022-12-27 11:45:00,145.46,145.68,145.41,145.61,14201.0,133.9282,134.1308,133.8822,134.0663,14201.0
2022-12-27 11:50:00,145.63,145.95,145.63,145.94,21878.0,134.0847,134.3794,134.0847,134.3702,21878.0
2022-12-27 11:55:00,145.92,146.04,145.87,145.87,22695.0,134.3517,134.4622,134.3057,134.3057,22695.0
2022-12-27 12:00:00,145.89,146.07,145.88,145.96,22890.0,134.3241,134.4898,134.3149,134.3886,22890.0
2022-12-27 12:05:00,145.94,146.0,145.87,145.91,23946.0,134.3702,134.4254,134.3057,134.3425,23946.0
2022-12-27 12:10:00,145.93,146.23,145.89,146.21,15810.0,134.3609,134.6372,134.3241,134.6187,15810.0
2022-12-27 12:15:00,146.22,146.28,145.95,145.95,17716.0,134.628,134.6832,134.3794,134.3794,17716.0
2022-12-27 12:20:00,145.97,146.01,145.63,145.71,18879.0,134.3978,134.4346,134.0847,134.1584,18879.0
2022-12-27 12:25:00,145.74,145.76,145.57,145.63,8445.0,134.186,134.2044,134.0295,134.0847,8445.0
2022-12-27 12:30:00,145.59,145.73,145.49,145.7,8511.0,134.0479,134.1768,133.9558,134.1492,8511.0
2022-12-27 12:35:00,145.72,145.97,145.72,145.94,13187.0,134.1676,134.3978,134.1676,134.3702,13187.0
2022-12-27 12:40:00,145.94,145.95,145.55,145.67,12068.0,134.3702,134.3794,134.0111,134.1216,12068.0
2022-12-27 12:45:00,145.61,145.66,145.48,145.58,12721.0,134.0663,134.1124,133.9466,134.0387,12721.0
2022-12-27 12:50:00,145.62,145.71,145.56,145.61,10509.0,134.0755,134.1584,134.0203,134.0663,10509.0
2022-12-27 12:55:00,145.62,145.87,145.6,145.86,17540.0,134.0755,134.3057,134.0571,134.2965,17540.0
2022-12-27 13:00:00,145.87,146.0,145.83,145.89,13053.0,134.3057,134.4254,134.2689,134.3241,13053.0
2022-12-27 13:05:00,145.91,146.1,145.87,145.97,15427.0,134.3425,134.5175,134.3057,134.3978,15427.0
2022-12-27 13:10:00,145.97,145.98,145.78,145.84,7537.0,134.3978,134.407,134.2228,134.2781,7537.0
2022-12-27 13:15:00,145.88,145.88,145.35,145.35,16809.0,134.3149,134.3149,133.8269,133.8269,16809.0
2022-12-27 13:20:00,145.33,145.53,145.33,145.5,13958.0,133.8085,133.9927,133.8085,133.965,13958.0
2022-12-27 13:25:00,145.52,145.55,145.24,145.24,24502.0,133.9835,134.0111,133.7256,133.7256,24502.0
2022-12-27 13:30:00,145.24,145.24,144.96,145.21,22915.0,133.7256,133.7256,133.4678,133.698,22915.0
2022-12-27 13:35:00,145.21,145.27,145.09,145.17,13209.0,133.698,133.7533,133.5875,133.6612,13209.0
2022-12-27 13:40:00,145.18,145.2,144.99,145.05,12606.0,133.6704,133.6888,133.4955,133.5507,12606.0
2022-12-27 13:45:00,145.06,145.14,144.93,145.08,21636.0,133.5599,133.6336,133.4402,133.5783,21636.0
2022-12-27 13:50:00,145.1,145.14,144.91,145.03,8589.0,133.5967,133.6336,133.4218,133.5323,8589.0
2022-12-27 13:55:00,144.99,145.0,144.73,144.93,23844.0,133.4955,133.5047,133.2561,133.4402,23844.0
2022-12-27 14:00:00,144.9,145.12,144.88,145.11,7396.0,133.4126,133.6152,133.3942,133.606,7396.0
2022-12-27 14:05:00,145.09,145.19,145.06,145.18,7199.0,133.5875,133.6796,133.5599,133.6704,7199.0
2022-12-27 14:10:00,145.15,145.31,145.14,145.29,15155.0,133.6428,133.7901,133.6336,133.7717,15155.0
2022-12-27 14:15:00,145.24,145.24,145.04,145.05,11596.0,133.7256,133.7256,133.5415,133.5507,11596.0
2022-12-27 14:20:00,145.07,145.08,144.92,144.97,11893.0,133.5691,133.5783,133.431,133.4771,11893.0
2022-12-27 14:25:00,145.0,145.02,144.85,144.92,13842.0,133.5047,133.5231,133.3666,133.431,13842.0
2022-12-27 14:30:00,144.87,145.08,144.82,145.0,20220.0,133.385,133.5783,133.3389,133.5047,20220.0
2022-12-27 14:35:00,145.0,145.05,144.89,144.92,13375.0,133.5047,133.5507,133.4034,133.431,13375.0
2022-12-27 14:40:00,144.91,144.91,144.68,144.88,15207.0,133.4218,133.4218,133.21,133.3942,15207.0
2022-12-27 14:45:00,144.89,144.98,144.82,144.97,10659.0,133.4034,133.4863,133.3389,133.4771,10659.0
2022-12-27 14:50:00,144.95,145.09,144.95,145.03,19688.0,133.4586,133.5875,133.4586,133.5323,19688.0
2022-12-27 14:55:00,145.02,145.14,144.92,145.12,14936.0,133.5231,133.6336,133.431,133.6152,14936.0
2022-12-27 15:00:00,145.15,145.33,145.09,145.11,20485.0,133.6428,133.8085,133.5875,133.606,20485.0
2022-12-27 15:05:00,145.11,145.29,145.07,145.28,11615.0,133.606,133.7717,133.5691,133.7625,11615.0
2022-12-27 15:10:00,145.26,145.3,145.16,145.2,12574.0,133.7441,133.7809,133.652,133.6888,12574.0
2022-12-27 15:15:00,145.22,145.38,145.21,145.31,13847.0,133.7072,133.8545,133.698,133.7901,13847.0
2022-12-27 15:20:00,145.3,145.33,145.17,145.23,9881.0,133.7809,133.8085,133.6612,133.7164,9881.0
2022-12-27 15:25:00,145.25,145.47,145.22,145.43,15290.0,133.7349,133.9374,133.7072,133.9006,15290.0
2022-12-27 15:30:00,145.43,145.61,145.4,145.53,26592.0,133.9006,134.0663,133.873,133.9927,26592.0
2022-12-27 15:35:00,145.54,145.64,145.53,145.64,28142.0,134.0019,134.0939,133.9927,134.0939,28142.0
2022-12-27 15:40:00,145.63,145.67,145.55,145.62,48594.0,134.0847,134.1216,134.0111,134.0755,48594.0
2022-12-27 15:45:00,145.61,145.64,145.48,145.55,39948.0,134.0663,134.0939,133.9466,134.0111,39948.0
2022-12-27 15:50:00,145.54,145.64,145.36,145.6,64597.0,134.0019,134.0939,133.8361,134.0571,64597.0
2022-12-27 15:55:00,145.61,145.79,145.53,145.57,179715.0,134.0663,134.232,133.9927,134.0295,179715.0
2022-12-28 09:30:00,145.31,146.5,144.84,146.4,70834.0,133.7901,134.8858,133.3574,134.7937,70834.0
2022-12-28 09:35:00,146.56,146.86,146.26,146.59,27963.0,134.941,135.2172,134.6648,134.9686,27963.0
2022-12-28 09:40:00,146.66,147.22,146.6,146.77,46166.0,135.0331,135.5487,134.9778,135.1344,46166.0
2022-12-28 09:45:00,146.77,147.13,146.6,147.06,26383.0,135.1344,135.4658,134.9778,135.4014,26383.0
2022-12-28 09:50:00,147.06,147.06,146.34,146.85,38653.0,135.4014,135.4014,134.7384,135.208,38653.0
2022-12-28 09:55:00,146.85,146.99,146.52,146.75,15760.0,135.208,135.3369,134.9042,135.1159,15760.0
2022-12-28 10:00:00,146.75,146.86,146.45,146.71,14340.0,135.1159,135.2172,134.8397,135.0791,14340.0
2022-12-28 10:05:00,146.62,147.02,146.51,146.71,24191.0,134.9962,135.3645,134.895,135.0791,24191.0
2022-12-28 10:10:00,146.68,146.77,146.47,146.63,19369.0,135.0515,135.1344,134.8581,135.0055,19369.0
2022-12-28 10:15:00,146.69,147.14,146.55,147.04,31203.0,135.0607,135.475,134.9318,135.3829,31203.0
2022-12-28 10:20:00,147.04,147.07,146.81,146.86,10267.0,135.3829,135.4106,135.1712,135.2172,10267.0
2022-12-28 10:25:00,146.79,146.79,146.0,146.0,22272.0,135.1528,135.1528,134.4254,134.4254,22272.0
2022-12-28 10:30:00,146.09,146.2,145.75,145.93,16352.0,134.5083,134.6095,134.1952,134.3609,16352.0
2022-12-28 10:35:00,145.91,146.46,145.77,146.38,28705.0,134.3425,134.8489,134.2136,134.7753,28705.0
2022-12-28 10:40:00,146.4,146.4,146.02,146.08,24444.0,134.7937,134.7937,134.4438,134.4991,24444.0
2022-12-28 10:45:00,146.02,146.18,145.78,145.86,15148.0,134.4438,134.5911,134.2228,134.2965,15148.0
2022-12-28 10:50:00,145.86,145.86,145.31,145.7,22441.0,134.2965,134.2965,133.7901,134.1492,22441.0
2022-12-28 10:55:00,145.75,145.94,145.43,145.55,22765.0,134.1952,134.3702,133.9006,134.0111,22765.0
2022-12-28 11:00:00,145.55,145.78,145.44,145.76,14037.0,134.0111,134.2228,133.9098,134.2044,14037.0
2022-12-28 11:05:00,145.77,145.84,145.67,145.75,16854.0,134.2136,134.2781,134.1216,134.1952,16854.0
2022-12-28 11:10:00,145.77,145.84,145.69,145.79,39548.0,134.2136,134.2781,134.14,134.232,39548.0
2022-12-28 11:15:00,145.81,146.04,145.62,146.04,19280.0,134.2505,134.4622,134.0755,134.4622,19280.0
2022-12-28 11:20:00,146.09,146.17,145.89,146.12,26294.0,134.5083,134.5819,134.3241,134.5359,26294.0
2022-12-28 11:25:00,146.15,146.17,145.94,146.01,17781.0,134.5635,134.5819,134.3702,134.4346,17781.0
2022-12-28 11:30:00,146.03,146.15,145.88,145.95,10987.0,134.453,134.5635,134.3149,134.3794,10987.0
2022-12-28 11:35:00,145.94,145.98,145.63,145.74,9055.0,134.3702,134.407,134.0847,134.186,9055.0
2022-12-28 11:40:00,145.78,145.79,145.6,145.78,10450.0,134.2228,134.232,134.0571,134.2228,10450.0
2022-12-28 11:45:00,145.75,145.78,145.47,145.61,16298.0,134.1952,134.2228,133.9374,134.0663,16298.0
2022-12-28 11:50:00,145.52,145.69,145.46,145.56,13602.0,133.9835,134.14,133.9282,134.0203,13602.0
2022-12-28 11:55:00,145.55,145.55,145.39,145.42,16492.0,134.0111,134.0111,133.8638,133.8914,16492.0
2022-12-28 12:00:00,145.37,145.48,145.16,145.21,24749.0,133.8453,133.9466,133.652,133.698,24749.0
2022-12-28 12:05:00,145.23,145.37,145.11,145.37,21498.0,133.7164,133.8453,133.606,133.8453,21498.0
2022-12-28 12:10:00,145.34,145.44,145.33,145.33,10277.0,133.8177,133.9098,133.8085,133.8085,10277.0
2022-12-28 12:15:00,145.31,145.43,145.2,145.25,25130.0,133.7901,133.9006,133.6888,133.7349,25130.0
2022-12-28 12:20:00,145.19,145.3,145.1,145.29,10758.0,133.6796,133.7809,133.5967,133.7717,10758.0
2022-12-28 12:25:00,145.3,145.38,145.27,145.31,9438.0,133.7809,133.8545,133.7533,133.7901,9438.0
2022-12-28 12:30:00,145.36,145.7,145.34,145.55,30216.0,133.8361,134.1492,133.8177,134.0111,30216.0
2022-12-28 12:35:00,145.54,145.56,145.31,145.38,21141.0,134.0019,134.0203,133.7901,133.8545,21141.0
2022-12-28 12:40:00,145.38,145.38,145.2,145.21,13123.0,133.8545,133.8545,133.6888,133.698,13123.0
2022-12-28 12:45:00,145.21,145.83,145.21,145.83,16635.0,133.698,134.2689,133.698,134.2689,16635.0
2022-12-28 12:50:00,145.79,145.98,145.79,145.91,6487.0,134.232,134.407,134.232,134.3425,6487.0
2022-12-28 12:55:00,145.95,146.01,145.76,145.98,9668.0,134.3794,134.4346,134.2044,134.407,9668.0
2022-12-28 13:00:00,145.98,146.29,145.93,146.28,9499.0,134.407,134.6924,134.3609,134.6832,9499.0
2022-12-28 13:05:00,146.25,146.25,146.05,146.17,9491.0,134.6556,134.6556,134.4714,134.5819,9491.0
2022-12-28 13:10:00,146.18,146.26,145.95,146.0,10451.0,134.5911,134.6648,134.3794,134.4254,10451.0
2022-12-28 13:15:00,145.98,146.07,145.86,146.03,6628.0,134.407,134.4898,134.2965,134.453,6628.0
2022-12-28 13:20:00,146.06,146.08,145.81,145.88,14813.0,134.4806,134.4991,134.2505,134.3149,14813.0
2022-12-28 13:25:00,145.87,145.88,145.74,145.79,7014.0,134.3057,134.3149,134.186,134.232,7014.0
2022-12-28 13:30:00,145.88,145.91,145.67,145.72,7690.0,134.3149,134.3425,134.1216,134.1676,7690.0
2022-12-28 13:35:00,145.68,145.74,145.54,145.55,7048.0,134.1308,134.186,134.0019,134.0111,7048.0
2022-12-28 13:40:00,145.55,145.68,145.52,145.6,9330.0,134.0111,134.1308,133.9835,134.0571,9330.0
2022-12-28 13:45:00,145.58,145.88,145.57,145.86,11985.0,134.0387,134.3149,134.0295,134.2965,11985.0
2022-12-28 13:50:00,145.89,146.05,145.78,146.0,9145.0,134.3241,134.4714,134.2228,134.4254,9145.0
2022-12-28 13:55:00,145.97,146.01,145.86,146.01,6175.0,134.3978,134.4346,134.2965,134.4346,6175.0
2022-12-28 14:00:00,145.98,146.04,145.93,145.99,8806.0,134.407,134.4622,134.3609,134.4162,8806.0
2022-12-28 14:05:00,145.99,146.08,145.87,145.96,15831.0,134.4162,134.4991,134.3057,134.3886,15831.0
2022-12-28 14:10:00,145.91,146.0,145.75,145.94,7879.0,134.3425,134.4254,134.1952,134.3702,7879.0
2022-12-28 14:15:00,145.87,145.91,145.72,145.88,7372.0,134.3057,134.3425,134.1676,134.3149,7372.0
2022-12-28 14:20:00,145.88,145.89,145.67,145.74,6694.0,134.3149,134.3241,134.1216,134.186,6694.0
2022-12-28 14:25:00,145.73,145.76,145.59,145.59,12840.0,134.1768,134.2044,134.0479,134.0479,12840.0
2022-12-28 14:30:00,145.55,145.81,145.44,145.46,14509.0,134.0111,134.2505,133.9098,133.9282,14509.0
2022-12-28 14:35:00,145.47,145.58,145.38,145.48,11478.0,133.9374,134.0387,133.8545,133.9466,11478.0
2022-12-28 14:40:00,145.48,145.87,145.47,145.87,10851.0,133.9466,134.3057,133.9374,134.3057,10851.0
2022-12-28 14:45:00,145.88,146.07,145.88,146.02,16302.0,134.3149,134.4898,134.3149,134.4438,16302.0
2022-12-28 14:50:00,146.02,146.05,145.83,145.91,8002.0,134.4438,134.4714,134.2689,134.3425,8002.0
2022-12-28 14:55:00,145.93,145.95,145.71,145.75,8011.0,134.3609,134.3794,134.1584,134.1952,8011.0
2022-12-28 15:00:00,145.74,145.74,145.42,145.43,7607.0,134.186,134.186,133.8914,133.9006,7607.0
2022-12-28 15:05:00,145.4,145.49,145.34,145.35,10017.0,133.873,133.9558,133.8177,133.8269,10017.0
2022-12-28 15:10:00,145.36,145.36,145.18,145.24,11518.0,133.8361,133.8361,133.6704,133.7256,11518.0
2022-12-28 15:15:00,145.21,145.54,145.15,145.44,26503.0,133.698,134.0019,133.6428,133.9098,26503.0
2022-12-28 15:20:00,145.42,145.47,145.26,145.4,21106.0,133.8914,133.9374,133.7441,133.873,21106.0
2022-12-28 15:25:00,145.41,145.58,145.41,145.52,17243.0,133.8822,134.0387,133.8822,133.9835,17243.0
2022-12-28 15:30:00,145.52,145.65,145.5,145.62,15251.0,133.9835,134.1031,133.965,134.0755,15251.0
2022-12-28 15:35:00,145.6,145.63,145.37,145.51,25821.0,134.0571,134.0847,133.8453,133.9742,25821.0
2022-12-28 15:40:00,145.51,145.58,145.26,145.26,28142.0,133.9742,134.0387,133.7441,133.7441,28142.0
2022-12-28 15:45:00,145.25,145.42,145.17,145.33,36896.0,133.7349,133.8914,133.6612,133.8085,36896.0
2022-12-28 15:50:00,145.3,145.66,145.24,145.58,59943.0,133.7809,134.1124,133.7256,134.0387,59943.0
2022-12-28 15:55:00,145.58,145.87,145.55,145.77,182445.0,134.0387,134.3057,134.0111,134.2136,182445.0
2022-12-29 09:30:00,146.97,148.21,146.88,148.04,62267.0,135.3185,136.4602,135.2356,136.3037,62267.0
2022-12-29 09:35:00,148.09,148.32,147.88,148.15,32433.0,136.3497,136.5615,136.1564,136.4049,32433.0
2022-12-29 09:40:00,148.21,148.58,147.96,148.4,33465.0,136.4602,136.8009,136.23,136.6351,33465.0
2022-12-29 09:45:00,148.43,148.69,148.42,148.67,15121.0,136.6628,136.9021,136.6535,136.8837,15121.0
2022-12-29 09:50:00,148.67,148.84,148.45,148.78,27901.0,136.8837,137.0402,136.6812,136.985,27901.0
2022-12-29 09:55:00,148.85,148.9,148.56,148.65,24819.0,137.0495,137.0955,136.7824,136.8653,24819.0
2022-12-29 10:00:00,148.65,149.06,148.65,149.03,23981.0,136.8653,137.2428,136.8653,137.2152,23981.0
2022-12-29 10:05:00,149.03,149.27,148.97,149.05,30487.0,137.2152,137.4362,137.1599,137.2336,30487.0
2022-12-29 10:10:00,149.19,149.31,149.13,149.22,17249.0,137.3625,137.473,137.3073,137.3901,17249.0
2022-12-29 10:15:00,149.25,149.39,149.12,149.24,32232.0,137.4177,137.5466,137.298,137.4085,32232.0
2022-12-29 10:20:00,149.21,149.24,148.86,148.86,33945.0,137.3809,137.4085,137.0587,137.0587,33945.0
2022-12-29 10:25:00,148.92,149.0,148.76,148.84,22944.0,137.1139,137.1876,136.9666,137.0402,22944.0
2022-12-29 10:30:00,148.89,149.13,148.85,149.1,22253.0,137.0863,137.3073,137.0495,137.2796,22253.0
2022-12-29 10:35:00,149.11,149.28,149.11,149.24,20506.0,137.2888,137.4454,137.2888,137.4085,20506.0
2022-12-29 10:40:00,149.27,149.33,149.1,149.12,21634.0,137.4362,137.4914,137.2796,137.298,21634.0
2022-12-29 10:45:00,149.09,149.45,149.04,149.31,17142.0,137.2704,137.6019,137.2244,137.473,17142.0
2022-12-29 10:50:00,149.26,149.57,149.22,149.52,13616.0,137.427,137.7124,137.3901,137.6663,13616.0
2022-12-29 10:55:00,149.54,149.66,149.4,149.4,23725.0,137.6848,137.7952,137.5559,137.5559,23725.0
2022-12-29 11:00:00,149.35,149.52,149.31,149.43,12736.0,137.5098,137.6663,137.473,137.5835,12736.0
2022-12-29 11:05:00,149.43,149.44,149.09,149.14,14633.0,137.5835,137.5927,137.2704,137.3165,14633.0
2022-12-29 11:10:00,149.18,149.19,148.96,149.01,10516.0,137.3533,137.3625,137.1507,137.1968,10516.0
2022-12-29 11:15:00,149.0,149.0,148.8,148.93,11210.0,137.1876,137.1876,137.0034,137.1231,11210.0
2022-12-29 11:20:00,148.93,149.01,148.88,149.0,12313.0,137.1231,137.1968,137.0771,137.1876,12313.0
2022-12-29 11:25:00,149.0,149.28,149.0,149.28,13254.0,137.1876,137.4454,137.1876,137.4454,13254.0
2022-12-29 11:30:00,149.25,149.64,149.25,149.53,18090.0,137.4177,137.7768,137.4177,137.6755,18090.0
2022-12-29 11:35:00,149.49,149.49,149.25,149.27,11186.0,137.6387,137.6387,137.4177,137.4362,11186.0
2022-12-29 11:40:00,149.27,149.35,149.23,149.27,14027.0,137.4362,137.5098,137.3993,137.4362,14027.0
2022-12-29 11:45:00,149.25,149.3,149.16,149.18,8527.0,137.4177,137.4638,137.3349,137.3533,8527.0
2022-12-29 11:50:00,149.25,149.35,149.25,149.31,7151.0,137.4177,137.5098,137.4177,137.473,7151.0
2022-12-29 11:55:00,149.28,149.29,149.13,149.15,10069.0,137.4454,137.4546,137.3073,137.3257,10069.0
2022-12-29 12:00:00,149.16,149.24,149.05,149.08,6667.0,137.3349,137.4085,137.2336,137.2612,6667.0
2022-12-29 12:05:00,149.07,149.17,149.04,149.11,10934.0,137.252,137.3441,137.2244,137.2888,10934.0
2022-12-29 12:10:00,149.11,149.25,148.9,148.9,27201.0,137.2888,137.4177,137.0955,137.0955,27201.0
2022-12-29 12:15:00,148.89,148.89,148.77,148.84,8912.0,137.0863,137.0863,136.9758,137.0402,8912.0
2022-12-29 12:20:00,148.81,149.0,148.81,148.92,15702.0,137.0126,137.1876,137.0126,137.1139,15702.0
2022-12-29 12:25:00,148.94,148.95,148.71,148.71,11956.0,137.1323,137.1415,136.9206,136.9206,11956.0
2022-12-29 12:30:00,148.7,148.74,148.61,148.71,9771.0,136.9113,136.9482,136.8285,136.9206,9771.0
2022-12-29 12:35:00,148.68,148.68,148.37,148.39,22629.0,136.8929,136.8929,136.6075,136.6259,22629.0
2022-12-29 12:40:00,148.42,148.46,148.15,148.24,12223.0,136.6535,136.6904,136.4049,136.4878,12223.0
2022-12-29 12:45:00,148.25,148.25,147.95,148.0,18502.0,136.497,136.497,136.2208,136.2668,18502.0
2022-12-29 12:50:00,148.04,148.12,147.99,148.12,7935.0,136.3037,136.3773,136.2576,136.3773,7935.0
2022-12-29 12:55:00,148.1,148.31,148.08,148.24,9908.0,136.3589,136.5523,136.3405,136.4878,9908.0
2022-12-29 13:00:00,148.25,148.37,148.17,148.19,17204.0,136.497,136.6075,136.4234,136.4418,17204.0
2022-12-29 13:05:00,148.2,148.23,147.98,148.05,9555.0,136.451,136.4786,136.2484,136.3129,9555.0
2022-12-29 13:10:00,148.11,148.33,148.11,148.33,10673.0,136.3681,136.5707,136.3681,136.5707,10673.0
2022-12-29 13:15:00,148.28,148.51,148.24,148.51,12580.0,136.5246,136.7364,136.4878,136.7364,12580.0
2022-12-29 13:20:00,148.51,148.52,148.36,148.46,14847.0,136.7364,136.7456,136.5983,136.6904,14847.0
2022-12-29 13:25:00,148.47,148.48,148.27,148.34,22674.0,136.6996,136.7088,136.5154,136.5799,22674.0
2022-12-29 13:30:00,148.34,148.43,148.17,148.43,8703.0,136.5799,136.6628,136.4234,136.6628,8703.0
2022-12-29 13:35:00,148.41,148.41,148.23,148.34,18355.0,136.6443,136.6443,136.4786,136.5799,18355.0
2022-12-29 13:40:00,148.38,148.52,148.37,148.49,8895.0,136.6167,136.7456,136.6075,136.718,8895.0
2022-12-29 13:45:00,148.52,148.68,148.47,148.66,14279.0,136.7456,136.8929,136.6996,136.8745,14279.0
2022-12-29 13:50:00,148.65,148.7,148.6,148.65,12723.0,136.8653,136.9113,136.8193,136.8653,12723.0
2022-12-29 13:55:00,148.64,148.64,148.48,148.58,14631.0,136.8561,136.8561,136.7088,136.8009,14631.0
2022-12-29 14:00:00,148.56,148.77,148.55,148.74,12505.0,136.7824,136.9758,136.7732,136.9482,12505.0
2022-12-29 14:05:00,148.77,148.84,148.65,148.71,11388.0,136.9758,137.0402,136.8653,136.9206,11388.0
2022-12-29 14:10:00,148.69,148.72,148.58,148.7,10312.0,136.9021,136.9298,136.8009,136.9113,10312.0
2022-12-29 14:15:00,148.71,148.71,148.58,148.66,8372.0,136.9206,136.9206,136.8009,136.8745,8372.0
2022-12-29 14:20:00,148.68,148.72,148.61,148.69,12658.0,136.8929,136.9298,136.8285,136.9021,12658.0
2022-12-29 14:25:00,148.71,148.79,148.65,148.68,9806.0,136.9206,136.9942,136.8653,136.8929,9806.0
2022-12-29 14:30:00,148.67,148.76,148.57,148.69,11308.0,136.8837,136.9666,136.7917,136.9021,11308.0
2022-12-29 14:35:00,148.68,148.85,148.68,148.84,9025.0,136.8929,137.0495,136.8929,137.0402,9025.0
2022-12-29 14:40:00,148.85,149.1,148.85,148.99,25011.0,137.0495,137.2796,137.0495,137.1784,25011.0
2022-12-29 14:45:00,149.0,149.01,148.6,148.68,28130.0,137.1876,137.1968,136.8193,136.8929,28130.0
2022-12-29 14:50:00,148.67,148.67,148.46,148.5,22259.0,136.8837,136.8837,136.6904,136.7272,22259.0
2022-12-29 14:55:00,148.49,148.51,148.31,148.47,28780.0,136.718,136.7364,136.5523,136.6996,28780.0
2022-12-29 15:00:00,148.47,148.47,148.34,148.38,28054.0,136.6996,136.6996,136.5799,136.6167,28054.0
2022-12-29 15:05:00,148.38,148.38,148.25,148.31,15539.0,136.6167,136.6167,136.497,136.5523,15539.0
2022-12-29 15:10:00,148.32,148.32,148.03,148.05,22427.0,136.5615,136.5615,136.2945,136.3129,22427.0
2022-12-29 15:15:00,148.05,148.1,147.92,147.98,20335.0,136.3129,136.3589,136.1932,136.2484,20335.0
2022-12-29 15:20:00,147.97,148.12,147.93,148.09,19158.0,136.2392,136.3773,136.2024,136.3497,19158.0
2022-12-29 15:25:00,148.07,148.12,147.82,147.85,43697.0,136.3313,136.3773,136.1011,136.1287,43697.0
2022-12-29 15:30:00,147.84,148.05,147.82,147.99,28083.0,136.1195,136.3129,136.1011,136.2576,28083.0
2022-12-29 15:35:00,147.99,148.05,147.79,147.85,25877.0,136.2576,136.3129,136.0735,136.1287,25877.0
2022-12-29 15:40:00,147.84,148.0,147.8,148.0,22715.0,136.1195,136.2668,136.0827,136.2668,22715.0
2022-12-29 15:45:00,147.98,148.17,147.97,148.16,36254.0,136.2484,136.4234,136.2392,136.4142,36254.0
2022-12-29 15:50:00,148.21,148.3,148.12,148.26,74509.0,136.4602,136.5431,136.3773,136.5062,74509.0
2022-12-29 15:55:00,148.26,148.38,148.15,148.36,175670.0,136.5062,136.6167,136.4049,136.5983,175670.0
2022-12-30 09:30:00,147.23,147.73,146.8,147.73,43874.0,135.5579,136.0182,135.162,136.0182,43874.0
2022-12-30 09:35:00,147.75,147.84,147.46,147.46,15651.0,136.0367,136.1195,135.7697,135.7697,15651.0
2022-12-30 09:40:00,147.47,148.1,147.31,148.03,17700.0,135.7789,136.3589,135.6315,136.2945,17700.0
2022-12-30 09:45:00,147.93,147.94,147.45,147.6,11623.0,136.2024,136.2116,135.7604,135.8986,11623.0
2022-12-30 09:50:00,147.56,148.07,147.56,147.97,10784.0,135.8617,136.3313,135.8617,136.2392,10784.0
2022-12-30 09:55:00,148.0,148.6,147.84,148.57,30091.0,136.2668,136.8193,136.1195,136.7917,30091.0
2022-12-30 10:00:00,148.56,148.6,148.42,148.46,9744.0,136.7824,136.8193,136.6535,136.6904,9744.0
2022-12-30 10:05:00,148.43,148.53,148.23,148.36,14665.0,136.6628,136.7548,136.4786,136.5983,14665.0
2022-12-30 10:10:00,148.32,148.54,148.32,148.51,9679.0,136.5615,136.764,136.5615,136.7364,9679.0
2022-12-30 10:15:00,148.44,148.74,148.39,148.69,17658.0,136.672,136.9482,136.6259,136.9021,17658.0
2022-12-30 10:20:00,148.66,148.76,148.52,148.64,9424.0,136.8745,136.9666,136.7456,136.8561,9424.0
2022-12-30 10:25:00,148.74,148.75,148.41,148.48,7972.0,136.9482,136.9574,136.6443,136.7088,7972.0
2022-12-30 10:30:00,148.44,148.44,148.01,148.35,13925.0,136.672,136.672,136.276,136.5891,13925.0
2022-12-30 10:35:00,148.35,148.4,148.21,148.21,8124.0,136.5891,136.6351,136.4602,136.4602,8124.0
2022-12-30 10:40:00,148.18,148.23,148.07,148.13,11417.0,136.4326,136.4786,136.3313,136.3865,11417.0
2022-12-30 10:45:00,148.1,148.4,148.07,148.4,9024.0,136.3589,136.6351,136.3313,136.6351,9024.0
2022-12-30 10:50:00,148.39,148.41,148.13,148.19,12356.0,136.6259,136.6443,136.3865,136.4418,12356.0
2022-12-30 10:55:00,148.16,148.28,148.11,148.16,10268.0,136.4142,136.5246,136.3681,136.4142,10268.0
2022-12-30 11:00:00,148.19,148.24,148.12,148.16,5241.0,136.4418,136.4878,136.3773,136.4142,5241.0
2022-12-30 11:05:00,148.19,148.23,148.1,148.2,10818.0,136.4418,136.4786,136.3589,136.451,10818.0
2022-12-30 11:10:00,148.2,148.3,148.0,148.03,11593.0,136.451,136.5431,136.2668,136.2945,11593.0
2022-12-30 11:15:00,148.03,148.08,147.94,147.97,10443.0,136.2945,136.3405,136.2116,136.2392,10443.0
2022-12-30 11:20:00,147.93,147.97,147.85,147.94,13341.0,136.2024,136.2392,136.1287,136.2116,13341.0
2022-12-30 11:25:00,147.92,147.96,147.67,147.78,10148.0,136.1932,136.23,135.963,136.0643,10148.0
2022-12-30 11:30:00,147.75,148.0,147.66,147.95,13864.0,136.0367,136.2668,135.9538,136.2208,13864.0
2022-12-30 11:35:00,147.96,148.2,147.94,148.04,10722.0,136.23,136.451,136.2116,136.3037,10722.0
2022-12-30 11:40:00,148.05,148.08,147.95,147.98,8283.0,136.3129,136.3405,136.2208,136.2484,8283.0
2022-12-30 11:45:00,147.92,148.15,147.92,148.14,9447.0,136.1932,136.4049,136.1932,136.3957,9447.0
2022-12-30 11:50:00,148.17,148.21,148.12,148.16,7229.0,136.4234,136.4602,136.3773,136.4142,7229.0
2022-12-30 11:55:00,148.18,148.37,148.03,148.35,14674.0,136.4326,136.6075,136.2945,136.5891,14674.0
2022-12-30 12:00:00,148.37,148.37,148.24,148.35,7709.0,136.6075,136.6075,136.4878,136.5891,7709.0
2022-12-30 12:05:00,148.34,148.35,148.1,148.18,11045.0,136.5799,136.5891,136.3589,136.4326,11045.0
2022-12-30 12:10:00,148.15,148.27,148.1,148.13,7871.0,136.4049,136.5154,136.3589,136.3865,7871.0
2022-12-30 12:15:00,148.16,148.33,148.16,148.32,6628.0,136.4142,136.5707,136.4142,136.5615,6628.0
2022-12-30 12:20:00,148.34,148.42,148.31,148.39,11427.0,136.5799,136.6535,136.5523,136.6259,11427.0
2022-12-30 12:25:00,148.4,148.59,148.34,148.55,12842.0,136.6351,136.8101,136.5799,136.7732,12842.0
2022-12-30 12:30:00,148.59,148.64,148.49,148.59,4619.0,136.8101,136.8561,136.718,136.8101,4619.0
2022-12-30 12:35:00,148.57,148.62,148.39,148.4,8942.0,136.7917,136.8377,136.6259,136.6351,8942.0
2022-12-30 12:40:00,148.39,148.48,148.36,148.4,7095.0,136.6259,136.7088,136.5983,136.6351,7095.0
2022-12-30 12:45:00,148.44,148.58,148.44,148.5,29734.0,136.672,136.8009,136.672,136.7272,29734.0
2022-12-30 12:50:00,148.5,148.55,148.29,148.31,6594.0,136.7272,136.7732,136.5339,136.5523,6594.0
2022-12-30 12:55:00,148.31,148.65,148.31,148.65,27757.0,136.5523,136.8653,136.5523,136.8653,27757.0
2022-12-30 13:00:00,148.66,148.66,148.47,148.5,7363.0,136.8745,136.8745,136.6996,136.7272,7363.0
2022-12-30 13:05:00,148.46,148.69,148.46,148.67,17440.0,136.6904,136.9021,136.6904,136.8837,17440.0
2022-12-30 13:10:00,148.67,148.67,148.58,148.64,6254.0,136.8837,136.8837,136.8009,136.8561,6254.0
2022-12-30 13:15:00,148.59,148.59,148.18,148.21,7968.0,136.8101,136.8101,136.4326,136.4602,7968.0
2022-12-30 13:20:00,148.22,148.24,147.84,147.9,41461.0,136.4694,136.4878,136.1195,136.1748,41461.0
2022-12-30 13:25:00,147.85,148.01,147.64,148.0,26637.0,136.1287,136.276,135.9354,136.2668,26637.0
2022-12-30 13:30:00,148.0,148.32,148.0,148.26,8208.0,136.2668,136.5615,136.2668,136.5062,8208.0
2022-12-30 13:35:00,148.27,148.34,148.13,148.2,6692.0,136.5154,136.5799,136.3865,136.451,6692.0
2022-12-30 13:40:00,148.17,148.27,148.16,148.21,10593.0,136.4234,136.5154,136.4142,136.4602,10593.0
2022-12-30 13:45:00,148.16,148.21,148.12,148.21,21916.0,136.4142,136.4602,136.3773,136.4602,21916.0
2022-12-30 13:50:00,148.16,148.21,148.12,148.18,6892.0,136.4142,136.4602,136.3773,136.4326,6892.0
2022-12-30 13:55:00,148.22,148.28,148.13,148.21,20142.0,136.4694,136.5246,136.3865,136.4602,20142.0
2022-12-30 14:00:00,148.17,148.4,148.15,148.22,17889.0,136.4234,136.6351,136.4049,136.4694,17889.0
2022-12-30 14:05:00,148.23,148.28,148.07,148.07,18836.0,136.4786,136.5246,136.3313,136.3313,18836.0
2022-12-30 14:10:00,148.02,148.06,147.93,148.06,19044.0,136.2853,136.3221,136.2024,136.3221,19044.0
2022-12-30 14:15:00,148.03,148.03,147.89,147.94,23122.0,136.2945,136.2945,136.1656,136.2116,23122.0
2022-12-30 14:20:00,147.93,147.97,147.84,147.87,17626.0,136.2024,136.2392,136.1195,136.1471,17626.0
2022-12-30 14:25:00,147.83,147.99,147.75,147.96,18905.0,136.1103,136.2576,136.0367,136.23,18905.0
2022-12-30 14:30:00,147.97,148.05,147.86,147.94,22842.0,136.2392,136.3129,136.1379,136.2116,22842.0
2022-12-30 14:35:00,147.94,147.94,147.74,147.74,9856.0,136.2116,136.2116,136.0275,136.0275,9856.0
2022-12-30 14:40:00,147.75,147.76,147.45,147.49,10665.0,136.0367,136.0459,135.7604,135.7973,10665.0
2022-12-30 14:45:00,147.48,147.58,147.46,147.5,14528.0,135.7881,135.8801,135.7697,135.8065,14528.0
2022-12-30 14:50:00,147.5,147.69,147.49,147.58,17218.0,135.8065,135.9814,135.7973,135.8801,17218.0
2022-12-30 14:55:00,147.57,147.57,147.29,147.41,14447.0,135.8709,135.8709,135.6131,135.7236,14447.0
2022-12-30 15:00:00,147.42,147.78,147.42,147.74,22636.0,135.7328,136.0643,135.7328,136.0275,22636.0
2022-12-30 15:05:00,147.75,147.83,147.68,147.76,13597.0,136.0367,136.1103,135.9722,136.0459,13597.0
2022-12-30 15:10:00,147.74,147.98,147.72,147.95,13696.0,136.0275,136.2484,136.009,136.2208,13696.0
2022-12-30 15:15:00,147.97,148.27,147.97,147.98,29542.0,136.2392,136.5154,136.2392,136.2484,29542.0
2022-12-30 15:20:00,147.97,148.32,147.97,148.28,12558.0,136.2392,136.5615,136.2392,136.5246,12558.0
2022-12-30 15:25:00,148.3,148.38,148.21,148.36,12241.0,136.5431,136.6167,136.4602,136.5983,12241.0
2022-12-30 15:30:00,148.32,148.57,148.32,148.54,23128.0,136.5615,136.7917,136.5615,136.764,23128.0
2022-12-30 15:35:00,148.53,148.53,148.37,148.48,12955.0,136.7548,136.7548,136.6075,136.7088,12955.0
2022-12-30 15:40:00,148.46,148.52,148.35,148.44,17343.0,136.6904,136.7456,136.5891,136.672,17343.0
2022-12-30 15:45:00,148.47,148.86,148.46,148.86,33622.0,136.6996,137.0587,136.6904,137.0587,33622.0
2022-12-30 15:50:00,148.84,149.08,148.8,149.0,64908.0,137.0402,137.2612,137.0034,137.1876,64908.0
2022-12-30 15:55:00,149.01,149.07,148.79,149.02,122900.0,137.1968,137.252,136.9942,137.206,122900.0
2023-01-03 09:30:00,149.97,151.06,149.75,150.87,110191.0,138.0807,139.0842,137.8781,138.9093,110191.0
2023-01-03 09:35:00,150.86,151.62,150.7,151.51,38640.0,138.9001,139.5999,138.7528,139.4986,38640.0
2023-01-03 09:40:00,151.5,152.49,151.28,152.05,51383.0,139.4894,140.4009,139.2868,139.9958,51383.0
2023-01-03 09:45:00,152.18,152.18,151.07,151.3,48985.0,140.1155,140.1155,139.0935,139.3052,48985.0
2023-01-03 09:50:00,151.3,151.38,150.15,150.16,33974.0,139.3052,139.3789,138.2464,138.2556,33974.0
2023-01-03 09:55:00,150.25,150.4,149.58,149.72,20543.0,138.3385,138.4766,137.7216,137.8505,20543.0
2023-01-03 10:00:00,149.69,150.48,149.68,150.22,28913.0,137.8229,138.5502,137.8137,138.3108,28913.0
2023-01-03 10:05:00,150.23,150.79,150.12,150.79,19868.0,138.3201,138.8357,138.2188,138.8357,19868.0
2023-01-03 10:10:00,150.71,150.87,150.48,150.61,32122.0,138.762,138.9093,138.5502,138.6699,32122.0
2023-01-03 10:15:00,150.61,151.1,150.33,150.49,53400.0,138.6699,139.1211,138.4121,138.5594,53400.0
2023-01-03 10:20:00,150.42,150.76,150.35,150.69,14158.0,138.495,138.808,138.4305,138.7436,14158.0
2023-01-03 10:25:00,150.61,150.96,150.6,150.94,23336.0,138.6699,138.9922,138.6607,138.9738,23336.0
2023-01-03 10:30:00,150.87,151.1,150.6,151.1,11061.0,138.9093,139.1211,138.6607,139.1211,11061.0
2023-01-03 10:35:00,151.11,151.37,151.01,151.3,27506.0,139.1303,139.3697,139.0382,139.3052,27506.0
2023-01-03 10:40:00,151.31,151.72,151.22,151.65,18659.0,139.3144,139.6919,139.2316,139.6275,18659.0
2023-01-03 10:45:00,151.64,152.07,151.63,151.71,31281.0,139.6183,140.0142,139.6091,139.6827,31281.0
2023-01-03 10:50:00,151.76,152.03,151.61,151.98,17623.0,139.7288,139.9773,139.5906,139.9313,17623.0
2023-01-03 10:55:00,151.97,152.48,151.97,152.48,29846.0,139.9221,140.3917,139.9221,140.3917,29846.0
2023-01-03 11:00:00,152.49,152.55,151.87,151.87,22155.0,140.4009,140.4561,139.83,139.83,22155.0
2023-01-03 11:05:00,151.76,151.9,151.41,151.51,22320.0,139.7288,139.8577,139.4065,139.4986,22320.0
2023-01-03 11:10:00,151.49,151.71,151.18,151.18,39203.0,139.4802,139.6827,139.1947,139.1947,39203.0
2023-01-03 11:15:00,151.19,151.36,150.86,151.12,16931.0,139.2039,139.3605,138.9001,139.1395,16931.0
2023-01-03 11:20:00,151.09,151.4,150.91,151.34,20339.0,139.1119,139.3973,138.9461,139.3421,20339.0
2023-01-03 11:25:00,151.35,151.49,151.04,151.2,24820.0,139.3513,139.4802,139.0658,139.2132,24820.0
2023-01-03 11:30:00,151.23,151.27,150.88,151.2,29082.0,139.2408,139.2776,138.9185,139.2132,29082.0
2023-01-03 11:35:00,151.24,151.49,151.21,151.38,15784.0,139.25,139.4802,139.2224,139.3789,15784.0
2023-01-03 11:40:00,151.36,151.46,151.16,151.27,35258.0,139.3605,139.4525,139.1763,139.2776,35258.0
2023-01-03 11:45:00,151.28,151.47,151.21,151.37,20180.0,139.2868,139.4617,139.2224,139.3697,20180.0
2023-01-03 11:50:00,151.31,151.41,151.12,151.12,14297.0,139.3144,139.4065,139.1395,139.1395,14297.0
2023-01-03 11:55:00,151.13,151.4,150.95,151.34,29718.0,139.1487,139.3973,138.983,139.3421,29718.0
2023-01-03 12:00:00,151.33,151.48,151.32,151.37,33895.0,139.3328,139.471,139.3236,139.3697,33895.0
2023-01-03 12:05:00,151.36,151.6,151.28,151.59,35881.0,139.3605,139.5814,139.2868,139.5722,35881.0
2023-01-03 12:10:00,151.56,151.77,151.45,151.69,17122.0,139.5446,139.738,139.4433,139.6643,17122.0
2023-01-03 12:15:00,151.69,151.75,151.63,151.7,16963.0,139.6643,139.7195,139.6091,139.6735,16963.0
2023-01-03 12:20:00,151.65,151.66,151.13,151.25,20407.0,139.6275,139.6367,139.1487,139.2592,20407.0
2023-01-03 12:25:00,151.24,151.5,151.24,151.47,11170.0,139.25,139.4894,139.25,139.4617,11170.0
2023-01-03 12:30:00,151.43,151.9,151.43,151.9,16947.0,139.4249,139.8577,139.4249,139.8577,16947.0
2023-01-03 12:35:00,151.86,151.92,151.78,151.78,18692.0,139.8208,139.8761,139.7472,139.7472,18692.0
2023-01-03 12:40:00,151.68,151.68,151.34,151.34,13272.0,139.6551,139.6551,139.3421,139.3421,13272.0
2023-01-03 12:45:00,151.3,151.3,150.94,151.01,13237.0,139.3052,139.3052,138.9738,139.0382,13237.0
2023-01-03 12:50:00,151.01,151.27,151.01,151.27,14487.0,139.0382,139.2776,139.0382,139.2776,14487.0
2023-01-03 12:55:00,151.31,151.66,151.27,151.48,39872.0,139.3144,139.6367,139.2776,139.471,39872.0
2023-01-03 13:00:00,151.47,151.52,151.35,151.5,15728.0,139.4617,139.5078,139.3513,139.4894,15728.0
2023-01-03 13:05:00,151.5,151.69,151.38,151.64,30712.0,139.4894,139.6643,139.3789,139.6183,30712.0
2023-01-03 13:10:00,151.61,151.79,151.45,151.45,11096.0,139.5906,139.7564,139.4433,139.4433,11096.0
2023-01-03 13:15:00,151.47,151.55,151.26,151.5,21667.0,139.4617,139.5354,139.2684,139.4894,21667.0
2023-01-03 13:20:00,151.53,151.53,151.29,151.47,15994.0,139.517,139.517,139.296,139.4617,15994.0
2023-01-03 13:25:00,151.47,152.11,151.47,152.09,33151.0,139.4617,140.051,139.4617,140.0326,33151.0
2023-01-03 13:30:00,152.03,152.14,151.93,152.02,12025.0,139.9773,140.0786,139.8853,139.9681,12025.0
2023-01-03 13:35:00,152.03,152.08,151.75,151.92,24449.0,139.9773,140.0234,139.7195,139.8761,24449.0
2023-01-03 13:40:00,151.92,152.26,151.91,152.21,31631.0,139.8761,140.1891,139.8669,140.1431,31631.0
2023-01-03 13:45:00,152.17,152.32,152.05,152.25,39151.0,140.1063,140.2444,139.9958,140.1799,39151.0
2023-01-03 13:50:00,152.24,152.33,152.19,152.25,18962.0,140.1707,140.2536,140.1247,140.1799,18962.0
2023-01-03 13:55:00,152.2,152.32,152.16,152.17,14432.0,140.1339,140.2444,140.097,140.1063,14432.0
2023-01-03 14:00:00,152.17,152.23,151.85,152.01,50678.0,140.1063,140.1615,139.8116,139.9589,50678.0
2023-01-03 14:05:00,152.03,152.07,151.87,151.99,24462.0,139.9773,140.0142,139.83,139.9405,24462.0
2023-01-03 14:10:00,151.99,152.07,151.75,151.97,13196.0,139.9405,140.0142,139.7195,139.9221,13196.0
2023-01-03 14:15:00,152.0,152.12,151.96,152.06,14822.0,139.9497,140.0602,139.9129,140.005,14822.0
2023-01-03 14:20:00,152.1,152.29,152.1,152.15,20702.0,140.0418,140.2167,140.0418,140.0878,20702.0
2023-01-03 14:25:00,152.17,152.18,152.0,152.15,12635.0,140.1063,140.1155,139.9497,140.0878,12635.0
2023-01-03 14:30:00,152.11,152.16,151.73,151.87,21458.0,140.051,140.097,139.7011,139.83,21458.0
2023-01-03 14:35:00,151.9,152.03,151.88,152.02,10933.0,139.8577,139.9773,139.8392,139.9681,10933.0
2023-01-03 14:40:00,152.03,152.29,152.02,152.26,13263.0,139.9773,140.2167,139.9681,140.1891,13263.0
2023-01-03 14:45:00,152.23,152.64,152.21,152.49,56329.0,140.1615,140.539,140.1431,140.4009,56329.0
2023-01-03 14:50:00,152.49,152.49,152.08,152.09,11787.0,140.4009,140.4009,140.0234,140.0326,11787.0
2023-01-03 14:55:00,152.07,152.18,151.94,152.03,17117.0,140.0142,140.1155,139.8945,139.9773,17117.0
2023-01-03 15:00:00,152.02,152.12,151.73,151.83,19063.0,139.9681,140.0602,139.7011,139.7932,19063.0
2023-01-03 15:05:00,151.83,151.94,151.71,151.8,20394.0,139.7932,139.8945,139.6827,139.7656,20394.0
2023-01-03 15:10:00,151.81,152.02,151.79,151.98,14150.0,139.7748,139.9681,139.7564,139.9313,14150.0
2023-01-03 15:15:00,151.99,152.2,151.93,151.94,13965.0,139.9405,140.1339,139.8853,139.8945,13965.0
2023-01-03 15:20:00,151.94,151.95,151.61,151.76,49748.0,139.8945,139.9037,139.5906,139.7288,49748.0
2023-01-03 15:25:00,151.79,152.06,151.75,151.81,20736.0,139.7564,140.005,139.7195,139.7748,20736.0
2023-01-03 15:30:00,151.86,152.08,151.79,152.03,17563.0,139.8208,140.0234,139.7564,139.9773,17563.0
2023-01-03 15:35:00,152.03,152.08,151.63,151.63,35154.0,139.9773,140.0234,139.6091,139.6091,35154.0
2023-01-03 15:40:00,151.62,151.73,151.47,151.53,56990.0,139.5999,139.7011,139.4617,139.517,56990.0
2023-01-03 15:45:00,151.51,151.6,151.34,151.4,55005.0,139.4986,139.5814,139.3421,139.3973,55005.0
2023-01-03 15:50:00,151.39,151.63,151.35,151.57,86345.0,139.3881,139.6091,139.3513,139.5538,86345.0
2023-01-03 15:55:00,151.56,151.79,151.45,151.69,203052.0,139.5446,139.7564,139.4433,139.6643,203052.0
2023-01-04 09:30:00,148.26,149.76,147.67,149.55,152098.0,136.5062,137.8873,135.963,137.694,152098.0
2023-01-04 09:35:00,149.44,150.65,149.15,150.42,91874.0,137.5927,138.7068,137.3257,138.495,91874.0
2023-01-04 09:40:00,150.39,150.67,149.95,150.0,94264.0,138.4674,138.7252,138.0622,138.1083,94264.0
2023-01-04 09:45:00,150.06,150.88,150.05,150.88,88359.0,138.1635,138.9185,138.1543,138.9185,88359.0
2023-01-04 09:50:00,150.84,151.34,150.58,150.83,83931.0,138.8817,139.3421,138.6423,138.8725,83931.0
2023-01-04 09:55:00,150.75,151.28,150.59,151.21,36611.0,138.7988,139.2868,138.6515,139.2224,36611.0
2023-01-04 10:00:00,151.04,151.22,149.9,149.9,35179.0,139.0658,139.2316,138.0162,138.0162,35179.0
2023-01-04 10:05:00,149.99,150.36,149.76,150.36,22252.0,138.0991,138.4397,137.8873,138.4397,22252.0
2023-01-04 10:10:00,150.23,150.23,149.69,149.81,41279.0,138.3201,138.3201,137.8229,137.9333,41279.0
2023-01-04 10:15:00,149.82,150.25,149.71,150.12,27889.0,137.9426,138.3385,137.8413,138.2188,27889.0
2023-01-04 10:20:00,150.18,150.31,149.8,149.91,24294.0,138.274,138.3937,137.9241,138.0254,24294.0
2023-01-04 10:25:00,149.89,150.53,149.89,150.45,45107.0,138.007,138.5963,138.007,138.5226,45107.0
2023-01-04 10:30:00,150.5,150.82,150.04,150.72,27454.0,138.5686,138.8633,138.1451,138.7712,27454.0
2023-01-04 10:35:00,150.77,150.77,150.13,150.25,14694.0,138.8172,138.8172,138.228,138.3385,14694.0
2023-01-04 10:40:00,150.21,150.55,150.04,150.51,23366.0,138.3016,138.6147,138.1451,138.5779,23366.0
2023-01-04 10:45:00,150.56,151.17,150.51,151.02,26745.0,138.6239,139.1855,138.5779,139.0474,26745.0
2023-01-04 10:50:00,151.05,151.05,150.6,150.75,29524.0,139.075,139.075,138.6607,138.7988,29524.0
2023-01-04 10:55:00,150.77,150.95,150.66,150.9,16180.0,138.8172,138.983,138.716,138.9369,16180.0
2023-01-04 11:00:00,150.94,151.13,150.83,151.02,23969.0,138.9738,139.1487,138.8725,139.0474,23969.0
2023-01-04 11:05:00,151.03,151.33,150.9,151.28,27178.0,139.0566,139.3328,138.9369,139.2868,27178.0
2023-01-04 11:10:00,151.33,152.02,151.3,151.94,53839.0,139.3328,139.9681,139.3052,139.8945,53839.0
2023-01-04 11:15:00,151.97,152.0,151.81,151.81,45636.0,139.9221,139.9497,139.7748,139.7748,45636.0
2023-01-04 11:20:00,151.82,151.93,151.69,151.85,41364.0,139.784,139.8853,139.6643,139.8116,41364.0
2023-01-04 11:25:00,151.85,152.2,151.78,152.2,32025.0,139.8116,140.1339,139.7472,140.1339,32025.0
2023-01-04 11:30:00,152.19,153.13,152.19,153.03,41295.0,140.1247,140.9901,140.1247,140.8981,41295.0
2023-01-04 11:35:00,153.03,153.5,152.98,153.49,60249.0,140.8981,141.3308,140.852,141.3216,60249.0
2023-01-04 11:40:00,153.51,153.62,153.31,153.35,27176.0,141.34,141.4413,141.1559,141.1927,27176.0
2023-01-04 11:45:00,153.37,153.7,153.34,153.65,47493.0,141.2111,141.515,141.1835,141.4689,47493.0
2023-01-04 11:50:00,153.67,153.91,153.62,153.83,26220.0,141.4873,141.7083,141.4413,141.6346,26220.0
2023-01-04 11:55:00,153.83,153.92,153.64,153.65,16542.0,141.6346,141.7175,141.4597,141.4689,16542.0
2023-01-04 12:00:00,153.68,153.88,153.63,153.7,33941.0,141.4965,141.6807,141.4505,141.515,33941.0
2023-01-04 12:05:00,153.67,153.83,153.62,153.75,88714.0,141.4873,141.6346,141.4413,141.561,88714.0
2023-01-04 12:10:00,153.74,153.94,153.62,153.75,54833.0,141.5518,141.7359,141.4413,141.561,54833.0
2023-01-04 12:15:00,153.78,154.06,153.65,153.75,62471.0,141.5886,141.8464,141.4689,141.561,62471.0
2023-01-04 12:20:00,153.77,153.91,153.72,153.74,27882.0,141.5794,141.7083,141.5334,141.5518,27882.0
2023-01-04 12:25:00,153.72,154.13,153.71,154.05,31449.0,141.5334,141.9109,141.5242,141.8372,31449.0
2023-01-04 12:30:00,154.05,154.32,153.91,154.0,35927.0,141.8372,142.0858,141.7083,141.7912,35927.0
2023-01-04 12:35:00,153.97,154.15,153.84,154.02,12655.0,141.7636,141.9293,141.6439,141.8096,12655.0
2023-01-04 12:40:00,153.99,154.06,153.74,153.97,30874.0,141.782,141.8464,141.5518,141.7636,30874.0
2023-01-04 12:45:00,154.0,154.0,153.42,153.43,31938.0,141.7912,141.7912,141.2572,141.2664,31938.0
2023-01-04 12:50:00,153.43,153.47,153.22,153.27,15861.0,141.2664,141.3032,141.073,141.119,15861.0
2023-01-04 12:55:00,153.26,153.28,152.99,153.01,29897.0,141.1098,141.1283,140.8612,140.8797,29897.0
2023-01-04 13:00:00,152.99,153.04,152.63,152.93,21916.0,140.8612,140.9073,140.5298,140.806,21916.0
2023-01-04 13:05:00,152.91,153.07,152.7,153.06,24473.0,140.7876,140.9349,140.5942,140.9257,24473.0
2023-01-04 13:10:00,153.04,153.28,153.0,153.25,6808.0,140.9073,141.1283,140.8705,141.1006,6808.0
2023-01-04 13:15:00,153.24,153.53,153.18,153.52,21654.0,141.0914,141.3584,141.0362,141.3492,21654.0
2023-01-04 13:20:00,153.48,153.53,153.42,153.5,5317.0,141.3124,141.3584,141.2572,141.3308,5317.0
2023-01-04 13:25:00,153.48,153.71,153.47,153.47,10111.0,141.3124,141.5242,141.3032,141.3032,10111.0
2023-01-04 13:30:00,153.5,153.64,153.46,153.59,15353.0,141.3308,141.4597,141.294,141.4137,15353.0
2023-01-04 13:35:00,153.62,154.04,153.62,154.04,34271.0,141.4413,141.828,141.4413,141.828,34271.0
2023-01-04 13:40:00,153.97,154.22,153.82,154.18,55783.0,141.7636,141.9937,141.6254,141.9569,55783.0
2023-01-04 13:45:00,154.23,154.23,153.89,153.93,21900.0,142.0029,142.0029,141.6899,141.7267,21900.0
2023-01-04 13:50:00,153.94,154.0,153.88,153.94,10902.0,141.7359,141.7912,141.6807,141.7359,10902.0
2023-01-04 13:55:00,153.91,154.06,153.67,153.96,23200.0,141.7083,141.8464,141.4873,141.7543,23200.0
2023-01-04 14:00:00,153.8,154.21,152.91,153.16,37289.0,141.607,141.9845,140.7876,141.0178,37289.0
2023-01-04 14:05:00,153.4,153.77,153.2,153.23,22130.0,141.2387,141.5794,141.0546,141.0822,22130.0
2023-01-04 14:10:00,153.28,153.37,152.93,153.06,30849.0,141.1283,141.2111,140.806,140.9257,30849.0
2023-01-04 14:15:00,153.15,153.82,153.13,153.66,28472.0,141.0086,141.6254,140.9901,141.4781,28472.0
2023-01-04 14:20:00,153.59,153.6,153.08,153.38,20057.0,141.4137,141.4229,140.9441,141.2203,20057.0
2023-01-04 14:25:00,153.38,153.38,152.77,152.88,41923.0,141.2203,141.2203,140.6587,140.76,41923.0
2023-01-04 14:30:00,152.83,153.12,152.82,153.04,25620.0,140.7139,140.9809,140.7047,140.9073,25620.0
2023-01-04 14:35:00,153.06,153.15,152.83,152.89,16536.0,140.9257,141.0086,140.7139,140.7692,16536.0
2023-01-04 14:40:00,152.88,153.08,152.72,152.93,20362.0,140.76,140.9441,140.6126,140.806,20362.0
2023-01-04 14:45:00,152.93,153.27,152.88,153.03,19673.0,140.806,141.119,140.76,140.8981,19673.0
2023-01-04 14:50:00,152.98,153.12,152.83,153.05,27659.0,140.852,140.9809,140.7139,140.9165,27659.0
2023-01-04 14:55:00,153.05,153.47,153.04,153.22,23107.0,140.9165,141.3032,140.9073,141.073,23107.0
2023-01-04 15:00:00,153.19,153.38,153.06,153.19,21180.0,141.0454,141.2203,140.9257,141.0454,21180.0
2023-01-04 15:05:00,153.19,153.19,152.72,152.81,31439.0,141.0454,141.0454,140.6126,140.6955,31439.0
2023-01-04 15:10:00,152.82,152.89,152.68,152.85,27475.0,140.7047,140.7692,140.5758,140.7323,27475.0
2023-01-04 15:15:00,152.85,152.93,152.71,152.75,17792.0,140.7323,140.806,140.6034,140.6403,17792.0
2023-01-04 15:20:00,152.77,152.85,152.34,152.37,14055.0,140.6587,140.7323,140.2628,140.2904,14055.0
2023-01-04 15:25:00,152.37,152.51,152.06,152.25,26644.0,140.2904,140.4193,140.005,140.1799,26644.0
2023-01-04 15:30:00,152.18,152.22,152.0,152.07,27864.0,140.1155,140.1523,139.9497,140.0142,27864.0
2023-01-04 15:35:00,152.06,152.07,151.75,152.06,44598.0,140.005,140.0142,139.7195,140.005,44598.0
2023-01-04 15:40:00,152.04,152.06,151.81,151.88,42269.0,139.9866,140.005,139.7748,139.8392,42269.0
2023-01-04 15:45:00,151.88,152.26,151.79,152.23,35141.0,139.8392,140.1891,139.7564,140.1615,35141.0
2023-01-04 15:50:00,152.25,152.63,152.2,152.62,80959.0,140.1799,140.5298,140.1339,140.5206,80959.0
2023-01-04 15:55:00,152.64,152.8,152.51,152.69,135618.0,140.539,140.6863,140.4193,140.585,135618.0
2023-01-05 09:30:00,152.21,152.33,150.77,150.89,76870.0,140.1431,140.2536,138.8172,138.9277,76870.0
2023-01-05 09:35:00,151.09,151.39,150.7,150.75,36223.0,139.1119,139.3881,138.7528,138.7988,36223.0
2023-01-05 09:40:00,150.7,151.4,150.29,151.32,26755.0,138.7528,139.3973,138.3753,139.3236,26755.0
2023-01-05 09:45:00,151.18,151.35,150.72,151.13,37883.0,139.1947,139.3513,138.7712,139.1487,37883.0
2023-01-05 09:50:00,151.14,151.53,151.13,151.45,20737.0,139.1579,139.517,139.1487,139.4433,20737.0
2023-01-05 09:55:00,151.51,151.88,151.38,151.65,14585.0,139.4986,139.8392,139.3789,139.6275,14585.0
2023-01-05 10:00:00,151.59,152.17,151.36,152.16,16414.0,139.5722,140.1063,139.3605,140.097,16414.0
2023-01-05 10:05:00,152.16,152.56,151.95,152.26,32990.0,140.097,140.4653,139.9037,140.1891,32990.0
2023-01-05 10:10:00,152.34,152.63,152.16,152.31,20973.0,140.2628,140.5298,140.097,140.2352,20973.0
2023-01-05 10:15:00,152.36,152.4,151.92,152.0,16474.0,140.2812,140.318,139.8761,139.9497,16474.0
2023-01-05 10:20:00,152.04,152.11,151.81,152.11,19430.0,139.9866,140.051,139.7748,140.051,19430.0
2023-01-05 10:25:00,152.08,152.45,152.06,152.36,13379.0,140.0234,140.3641,140.005,140.2812,13379.0
2023-01-05 10:30:00,152.34,152.41,151.8,151.92,23799.0,140.2628,140.3272,139.7656,139.8761,23799.0
2023-01-05 10:35:00,151.92,152.45,151.85,152.41,24753.0,139.8761,140.3641,139.8116,140.3272,24753.0
2023-01-05 10:40:00,152.44,152.99,152.32,152.86,26723.0,140.3548,140.8612,140.2444,140.7415,26723.0
2023-01-05 10:45:00,152.83,152.83,152.43,152.47,15293.0,140.7139,140.7139,140.3456,140.3825,15293.0
2023-01-05 10:50:00,152.53,152.59,152.24,152.42,25360.0,140.4377,140.493,140.1707,140.3364,25360.0
2023-01-05 10:55:00,152.54,152.72,152.44,152.59,13303.0,140.4469,140.6126,140.3548,140.493,13303.0
2023-01-05 11:00:00,152.55,152.69,152.33,152.69,9630.0,140.4561,140.585,140.2536,140.585,9630.0
2023-01-05 11:05:00,152.7,152.84,152.42,152.47,13492.0,140.5942,140.7231,140.3364,140.3825,13492.0
2023-01-05 11:10:00,152.49,152.7,152.48,152.51,16811.0,140.4009,140.5942,140.3917,140.4193,16811.0
2023-01-05 11:15:00,152.49,152.58,152.34,152.37,8111.0,140.4009,140.4837,140.2628,140.2904,8111.0
2023-01-05 11:20:00,152.35,152.35,152.08,152.12,14927.0,140.272,140.272,140.0234,140.0602,14927.0
2023-01-05 11:25:00,152.07,152.1,151.77,151.86,19693.0,140.0142,140.0418,139.738,139.8208,19693.0
2023-01-05 11:30:00,151.85,152.06,151.77,151.97,13467.0,139.8116,140.005,139.738,139.9221,13467.0
2023-01-05 11:35:00,151.95,152.12,151.87,152.01,16628.0,139.9037,140.0602,139.83,139.9589,16628.0
2023-01-05 11:40:00,151.96,152.15,151.78,152.11,9072.0,139.9129,140.0878,139.7472,140.051,9072.0
2023-01-05 11:45:00,152.13,152.39,152.09,152.39,10148.0,140.0694,140.3088,140.0326,140.3088,10148.0
2023-01-05 11:50:00,152.42,152.42,151.91,151.91,13472.0,140.3364,140.3364,139.8669,139.8669,13472.0
2023-01-05 11:55:00,151.91,152.14,151.85,152.12,15669.0,139.8669,140.0786,139.8116,140.0602,15669.0
2023-01-05 12:00:00,152.08,152.38,152.02,152.38,12411.0,140.0234,140.2996,139.9681,140.2996,12411.0
2023-01-05 12:05:00,152.45,152.55,152.3,152.51,14939.0,140.3641,140.4561,140.2259,140.4193,14939.0
2023-01-05 12:10:00,152.5,152.5,152.03,152.03,9305.0,140.4101,140.4101,139.9773,139.9773,9305.0
2023-01-05 12:15:00,152.02,152.04,151.74,151.87,17984.0,139.9681,139.9866,139.7103,139.83,17984.0
2023-01-05 12:20:00,151.87,152.18,151.87,152.12,10265.0,139.83,140.1155,139.83,140.0602,10265.0
2023-01-05 12:25:00,152.13,152.14,151.99,152.0,5337.0,140.0694,140.0786,139.9405,139.9497,5337.0
2023-01-05 12:30:00,151.97,152.31,151.95,152.3,18205.0,139.9221,140.2352,139.9037,140.2259,18205.0
2023-01-05 12:35:00,152.25,152.29,151.95,152.04,87451.0,140.1799,140.2167,139.9037,139.9866,87451.0
2023-01-05 12:40:00,152.03,152.19,152.02,152.03,15264.0,139.9773,140.1247,139.9681,139.9773,15264.0
2023-01-05 12:45:00,152.03,152.12,151.85,152.0,37458.0,139.9773,140.0602,139.8116,139.9497,37458.0
2023-01-05 12:50:00,151.99,152.09,151.93,152.08,15259.0,139.9405,140.0326,139.8853,140.0234,15259.0
2023-01-05 12:55:00,152.09,152.18,151.92,152.03,14042.0,140.0326,140.1155,139.8761,139.9773,14042.0
2023-01-05 13:00:00,152.04,152.19,151.95,152.04,10829.0,139.9866,140.1247,139.9037,139.9866,10829.0
2023-01-05 13:05:00,152.05,152.28,152.02,152.2,8620.0,139.9958,140.2075,139.9681,140.1339,8620.0
2023-01-05 13:10:00,152.24,152.24,152.0,152.04,16263.0,140.1707,140.1707,139.9497,139.9866,16263.0
2023-01-05 13:15:00,152.03,152.2,152.03,152.17,22013.0,139.9773,140.1339,139.9773,140.1063,22013.0
2023-01-05 13:20:00,152.19,152.73,152.19,152.67,16278.0,140.1247,140.6219,140.1247,140.5666,16278.0
2023-01-05 13:25:00,152.64,153.02,152.54,152.81,41212.0,140.539,140.8889,140.4469,140.6955,41212.0
2023-01-05 13:30:00,152.82,153.42,152.82,153.42,38446.0,140.7047,141.2572,140.7047,141.2572,38446.0
2023-01-05 13:35:00,153.42,153.47,152.93,153.11,35433.0,141.2572,141.3032,140.806,140.9717,35433.0
2023-01-05 13:40:00,153.2,153.57,153.2,153.38,22837.0,141.0546,141.3953,141.0546,141.2203,22837.0
2023-01-05 13:45:00,153.35,153.56,153.31,153.31,15527.0,141.1927,141.3861,141.1559,141.1559,15527.0
2023-01-05 13:50:00,153.34,153.35,153.16,153.34,9164.0,141.1835,141.1927,141.0178,141.1835,9164.0
2023-01-05 13:55:00,153.24,153.43,153.2,153.29,11933.0,141.0914,141.2664,141.0546,141.1375,11933.0
2023-01-05 14:00:00,153.34,153.63,153.24,153.51,9489.0,141.1835,141.4505,141.0914,141.34,9489.0
2023-01-05 14:05:00,153.5,153.75,153.5,153.71,9539.0,141.3308,141.561,141.3308,141.5242,9539.0
2023-01-05 14:10:00,153.73,153.74,153.47,153.47,11653.0,141.5426,141.5518,141.3032,141.3032,11653.0
2023-01-05 14:15:00,153.49,153.69,153.47,153.68,7268.0,141.3216,141.5057,141.3032,141.4965,7268.0
2023-01-05 14:20:00,153.66,153.69,153.56,153.65,8788.0,141.4781,141.5057,141.3861,141.4689,8788.0
2023-01-05 14:25:00,153.64,153.7,153.47,153.47,13479.0,141.4597,141.515,141.3032,141.3032,13479.0
2023-01-05 14:30:00,153.48,153.69,153.47,153.67,23869.0,141.3124,141.5057,141.3032,141.4873,23869.0
2023-01-05 14:35:00,153.67,154.05,153.64,153.94,17079.0,141.4873,141.8372,141.4597,141.7359,17079.0
2023-01-05 14:40:00,153.96,154.13,153.82,153.82,19195.0,141.7543,141.9109,141.6254,141.6254,19195.0
2023-01-05 14:45:00,153.81,154.28,153.76,154.25,23577.0,141.6162,142.049,141.5702,142.0214,23577.0
2023-01-05 14:50:00,154.3,154.51,154.22,154.41,28817.0,142.0674,142.2607,141.9937,142.1687,28817.0
2023-01-05 14:55:00,154.39,154.4,153.88,153.88,20357.0,142.1503,142.1595,141.6807,141.6807,20357.0
2023-01-05 15:00:00,153.88,153.98,153.8,153.96,18861.0,141.6807,141.7728,141.607,141.7543,18861.0
2023-01-05 15:05:00,153.97,154.06,153.9,153.98,16816.0,141.7636,141.8464,141.6991,141.7728,16816.0
2023-01-05 15:10:00,153.97,154.25,153.88,154.23,32804.0,141.7636,142.0214,141.6807,142.0029,32804.0
2023-01-05 15:15:00,154.24,154.31,154.1,154.16,39641.0,142.0121,142.0766,141.8832,141.9385,39641.0
2023-01-05 15:20:00,154.17,154.18,153.86,154.0,17986.0,141.9477,141.9569,141.6623,141.7912,17986.0
2023-01-05 15:25:00,154.03,154.05,153.72,153.73,45981.0,141.8188,141.8372,141.5334,141.5426,45981.0
2023-01-05 15:30:00,153.7,153.73,153.54,153.61,51544.0,141.515,141.5426,141.3676,141.4321,51544.0
2023-01-05 15:35:00,153.62,153.81,153.59,153.65,36643.0,141.4413,141.6162,141.4137,141.4689,36643.0
2023-01-05 15:40:00,153.65,154.02,153.63,153.79,71625.0,141.4689,141.8096,141.4505,141.5978,71625.0
2023-01-05 15:45:00,153.8,154.09,153.66,153.93,47709.0,141.607,141.874,141.4781,141.7267,47709.0
2023-01-05 15:50:00,153.89,154.08,153.69,154.01,122663.0,141.6899,141.8648,141.5057,141.8004,122663.0
2023-01-05 15:55:00,154.01,154.42,153.99,154.25,193215.0,141.8004,142.1779,141.782,142.0214,193215.0
2023-01-06 09:30:00,157.65,160.25,156.88,159.29,272080.0,145.1518,147.5457,144.4429,146.6618,272080.0
2023-01-06 09:35:00,159.3,159.44,158.74,159.06,288121.0,146.671,146.7999,146.1554,146.45,288121.0
2023-01-06 09:40:00,159.06,159.9,158.48,158.7,104549.0,146.45,147.2234,145.916,146.1186,104549.0
2023-01-06 09:45:00,158.81,159.46,158.7,159.46,82633.0,146.2198,146.8183,146.1186,146.8183,82633.0
2023-01-06 09:50:00,159.49,160.05,159.04,159.97,91378.0,146.8459,147.3615,146.4316,147.2879,91378.0
2023-01-06 09:55:00,159.97,160.48,159.9,159.9,70768.0,147.2879,147.7574,147.2234,147.2234,70768.0
2023-01-06 10:00:00,160.2,160.56,159.59,159.63,38090.0,147.4996,147.8311,146.938,146.9748,38090.0
2023-01-06 10:05:00,159.64,159.77,158.89,158.89,29731.0,146.984,147.1037,146.2935,146.2935,29731.0
2023-01-06 10:10:00,158.92,159.57,158.71,158.73,30214.0,146.3211,146.9196,146.1278,146.1462,30214.0
2023-01-06 10:15:00,158.79,159.33,158.79,158.97,26215.0,146.2014,146.6986,146.2014,146.3672,26215.0
2023-01-06 10:20:00,159.04,159.14,158.71,158.83,42284.0,146.4316,146.5237,146.1278,146.2383,42284.0
2023-01-06 10:25:00,158.87,158.88,158.2,158.38,16903.0,146.2751,146.2843,145.6582,145.8239,16903.0
2023-01-06 10:30:00,158.54,158.75,158.33,158.75,28338.0,145.9712,146.1646,145.7779,146.1646,28338.0
2023-01-06 10:35:00,158.74,159.39,158.72,159.37,26289.0,146.1554,146.7539,146.137,146.7354,26289.0
2023-01-06 10:40:00,159.38,159.9,159.36,159.36,36417.0,146.7447,147.2234,146.7262,146.7262,36417.0
2023-01-06 10:45:00,159.3,159.69,159.3,159.66,19076.0,146.671,147.0301,146.671,147.0025,19076.0
2023-01-06 10:50:00,159.66,159.7,159.39,159.69,33297.0,147.0025,147.0393,146.7539,147.0301,33297.0
2023-01-06 10:55:00,159.56,159.67,159.37,159.62,23722.0,146.9104,147.0117,146.7354,146.9656,23722.0
2023-01-06 11:00:00,159.64,159.94,159.56,159.83,35936.0,146.984,147.2603,146.9104,147.159,35936.0
2023-01-06 11:05:00,159.86,159.98,159.77,159.92,21920.0,147.1866,147.2971,147.1037,147.2418,21920.0
2023-01-06 11:10:00,159.91,160.12,159.75,159.75,19947.0,147.2326,147.426,147.0853,147.0853,19947.0
2023-01-06 11:15:00,159.82,159.82,159.54,159.7,16117.0,147.1498,147.1498,146.892,147.0393,16117.0
2023-01-06 11:20:00,159.7,159.98,159.69,159.83,28542.0,147.0393,147.2971,147.0301,147.159,28542.0
2023-01-06 11:25:00,159.8,159.8,159.29,159.52,16256.0,147.1314,147.1314,146.6618,146.8736,16256.0
2023-01-06 11:30:00,159.54,159.55,159.17,159.53,8395.0,146.892,146.9012,146.5513,146.8828,8395.0
2023-01-06 11:35:00,159.55,159.84,159.55,159.84,30889.0,146.9012,147.1682,146.9012,147.1682,30889.0
2023-01-06 11:40:00,159.87,159.92,159.43,159.63,19941.0,147.1958,147.2418,146.7907,146.9748,19941.0
2023-01-06 11:45:00,159.71,159.96,159.71,159.84,19651.0,147.0485,147.2787,147.0485,147.1682,19651.0
2023-01-06 11:50:00,159.85,160.01,159.82,159.97,43466.0,147.1774,147.3247,147.1498,147.2879,43466.0
2023-01-06 11:55:00,160.0,160.03,159.86,159.91,21718.0,147.3155,147.3431,147.1866,147.2326,21718.0
2023-01-06 12:00:00,159.93,159.96,159.65,159.72,14004.0,147.2511,147.2787,146.9933,147.0577,14004.0
2023-01-06 12:05:00,159.75,159.96,159.72,159.82,17277.0,147.0853,147.2787,147.0577,147.1498,17277.0
2023-01-06 12:10:00,159.84,159.96,159.81,159.92,14005.0,147.1682,147.2787,147.1406,147.2418,14005.0
2023-01-06 12:15:00,159.94,160.06,159.87,159.98,22745.0,147.2603,147.3707,147.1958,147.2971,22745.0
2023-01-06 12:20:00,159.99,160.1,159.6,159.79,16242.0,147.3063,147.4076,146.9472,147.1222,16242.0
2023-01-06 12:25:00,159.77,159.96,159.77,159.95,20354.0,147.1037,147.2787,147.1037,147.2695,20354.0
2023-01-06 12:30:00,159.95,160.1,159.88,160.1,32359.0,147.2695,147.4076,147.205,147.4076,32359.0
2023-01-06 12:35:00,160.1,160.19,159.88,160.01,22366.0,147.4076,147.4904,147.205,147.3247,22366.0
2023-01-06 12:40:00,159.99,159.99,159.78,159.85,8364.0,147.3063,147.3063,147.1129,147.1774,8364.0
2023-01-06 12:45:00,159.9,160.12,159.9,160.07,14831.0,147.2234,147.426,147.2234,147.38,14831.0
2023-01-06 12:50:00,160.06,160.08,159.49,159.5,14338.0,147.3707,147.3892,146.8459,146.8551,14338.0
2023-01-06 12:55:00,159.47,159.72,159.35,159.67,14679.0,146.8275,147.0577,146.717,147.0117,14679.0
2023-01-06 13:00:00,159.74,159.84,159.68,159.8,12579.0,147.0761,147.1682,147.0209,147.1314,12579.0
2023-01-06 13:05:00,159.82,160.01,159.79,159.93,11987.0,147.1498,147.3247,147.1222,147.2511,11987.0
2023-01-06 13:10:00,159.98,160.15,159.88,159.98,39066.0,147.2971,147.4536,147.205,147.2971,39066.0
2023-01-06 13:15:00,159.98,160.03,159.8,159.82,10471.0,147.2971,147.3431,147.1314,147.1498,10471.0
2023-01-06 13:20:00,159.8,159.91,159.47,159.88,18201.0,147.1314,147.2326,146.8275,147.205,18201.0
2023-01-06 13:25:00,159.9,160.06,159.84,159.87,11892.0,147.2234,147.3707,147.1682,147.1958,11892.0
2023-01-06 13:30:00,159.88,159.91,159.74,159.86,22292.0,147.205,147.2326,147.0761,147.1866,22292.0
2023-01-06 13:35:00,159.85,159.85,159.66,159.83,25837.0,147.1774,147.1774,147.0025,147.159,25837.0
2023-01-06 13:40:00,159.83,159.96,159.73,159.73,8614.0,147.159,147.2787,147.0669,147.0669,8614.0
2023-01-06 13:45:00,159.74,159.88,159.7,159.84,21255.0,147.0761,147.205,147.0393,147.1682,21255.0
2023-01-06 13:50:00,159.84,160.07,159.7,160.01,26909.0,147.1682,147.38,147.0393,147.3247,26909.0
2023-01-06 13:55:00,160.03,160.11,159.95,160.05,24363.0,147.3431,147.4168,147.2695,147.3615,24363.0
2023-01-06 14:00:00,160.06,160.22,160.05,160.16,11649.0,147.3707,147.5181,147.3615,147.4628,11649.0
2023-01-06 14:05:00,160.15,160.33,160.13,160.32,17362.0,147.4536,147.6193,147.4352,147.6101,17362.0
2023-01-06 14:10:00,160.33,160.36,160.22,160.3,32977.0,147.6193,147.647,147.5181,147.5917,32977.0
2023-01-06 14:15:00,160.3,160.42,160.29,160.4,13009.0,147.5917,147.7022,147.5825,147.6838,13009.0
2023-01-06 14:20:00,160.4,160.52,160.37,160.43,21089.0,147.6838,147.7943,147.6562,147.7114,21089.0
2023-01-06 14:25:00,160.45,160.56,160.35,160.5,13750.0,147.7298,147.8311,147.6378,147.7759,13750.0
2023-01-06 14:30:00,160.51,160.8,160.49,160.73,33056.0,147.7851,148.0521,147.7667,147.9876,33056.0
2023-01-06 14:35:00,160.71,160.85,160.63,160.8,19296.0,147.9692,148.0981,147.8956,148.0521,19296.0
2023-01-06 14:40:00,160.79,160.82,160.66,160.78,19836.0,148.0429,148.0705,147.9232,148.0337,19836.0
2023-01-06 14:45:00,160.79,160.88,160.63,160.87,15548.0,148.0429,148.1257,147.8956,148.1165,15548.0
2023-01-06 14:50:00,160.85,160.94,160.8,160.91,25397.0,148.0981,148.181,148.0521,148.1534,25397.0
2023-01-06 14:55:00,160.94,161.03,160.92,160.96,22778.0,148.181,148.2638,148.1626,148.1994,22778.0
2023-01-06 15:00:00,160.97,161.06,160.93,160.94,34613.0,148.2086,148.2915,148.1718,148.181,34613.0
2023-01-06 15:05:00,160.94,161.02,160.86,160.95,34472.0,148.181,148.2546,148.1073,148.1902,34472.0
2023-01-06 15:10:00,160.96,161.02,160.56,160.85,69477.0,148.1994,148.2546,147.8311,148.0981,69477.0
2023-01-06 15:15:00,160.87,160.97,160.46,160.52,35202.0,148.1165,148.2086,147.739,147.7943,35202.0
2023-01-06 15:20:00,160.53,160.54,160.27,160.37,33581.0,147.8035,147.8127,147.5641,147.6562,33581.0
2023-01-06 15:25:00,160.34,160.43,160.08,160.42,41657.0,147.6285,147.7114,147.3892,147.7022,41657.0
2023-01-06 15:30:00,160.43,160.64,160.4,160.62,44242.0,147.7114,147.9048,147.6838,147.8864,44242.0
2023-01-06 15:35:00,160.62,160.68,160.52,160.67,40328.0,147.8864,147.9416,147.7943,147.9324,40328.0
2023-01-06 15:40:00,160.66,160.71,160.38,160.68,59366.0,147.9232,147.9692,147.6654,147.9416,59366.0
2023-01-06 15:45:00,160.67,160.84,160.45,160.45,70339.0,147.9324,148.0889,147.7298,147.7298,70339.0
2023-01-06 15:50:00,160.44,160.52,160.28,160.47,142905.0,147.7206,147.7943,147.5733,147.7482,142905.0
2023-01-06 15:55:00,160.48,160.65,160.06,160.15,297900.0,147.7574,147.914,147.3707,147.4536,297900.0
2023-01-09 09:30:00,159.88,160.37,159.35,159.73,66309.0,147.205,147.6562,146.717,147.0669,66309.0
2023-01-09 09:35:00,159.73,159.87,159.38,159.5,17289.0,147.0669,147.1958,146.7447,146.8551,17289.0
2023-01-09 09:40:00,159.37,159.46,158.76,158.8,17180.0,146.7354,146.8183,146.1738,146.2106,17180.0
2023-01-09 09:45:00,158.94,159.06,158.75,158.88,20655.0,146.3395,146.45,146.1646,146.2843,20655.0
2023-01-09 09:50:00,158.93,159.48,158.73,159.15,38343.0,146.3303,146.8367,146.1462,146.5329,38343.0
2023-01-09 09:55:00,159.05,159.14,158.7,158.87,19800.0,146.4408,146.5237,146.1186,146.2751,19800.0
2023-01-09 10:00:00,158.93,159.54,158.93,159.42,19626.0,146.3303,146.892,146.3303,146.7815,19626.0
2023-01-09 10:05:00,159.38,159.46,159.02,159.25,17039.0,146.7447,146.8183,146.4132,146.625,17039.0
2023-01-09 10:10:00,159.26,159.53,159.15,159.41,21671.0,146.6342,146.8828,146.5329,146.7723,21671.0
2023-01-09 10:15:00,159.44,159.55,159.33,159.5,25274.0,146.7999,146.9012,146.6986,146.8551,25274.0
2023-01-09 10:20:00,159.51,159.88,159.45,159.79,25600.0,146.8643,147.205,146.8091,147.1222,25600.0
2023-01-09 10:25:00,159.79,159.8,159.49,159.53,20831.0,147.1222,147.1314,146.8459,146.8828,20831.0
2023-01-09 10:30:00,159.52,159.81,159.49,159.76,26420.0,146.8736,147.1406,146.8459,147.0945,26420.0
2023-01-09 10:35:00,159.75,159.77,159.32,159.41,16323.0,147.0853,147.1037,146.6894,146.7723,16323.0
2023-01-09 10:40:00,159.42,159.58,159.33,159.52,25503.0,146.7815,146.9288,146.6986,146.8736,25503.0
2023-01-09 10:45:00,159.51,159.63,159.22,159.42,25941.0,146.8643,146.9748,146.5973,146.7815,25941.0
2023-01-09 10:50:00,159.42,159.48,159.15,159.15,20272.0,146.7815,146.8367,146.5329,146.5329,20272.0
2023-01-09 10:55:00,159.12,159.28,159.02,159.2,51268.0,146.5053,146.6526,146.4132,146.5789,51268.0
2023-01-09 11:00:00,159.2,159.52,159.04,159.49,19901.0,146.5789,146.8736,146.4316,146.8459,19901.0
2023-01-09 11:05:00,159.51,159.76,159.45,159.75,16875.0,146.8643,147.0945,146.8091,147.0853,16875.0
2023-01-09 11:10:00,159.76,159.78,159.54,159.66,18590.0,147.0945,147.1129,146.892,147.0025,18590.0
2023-01-09 11:15:00,159.65,159.82,159.62,159.73,24287.0,146.9933,147.1498,146.9656,147.0669,24287.0
2023-01-09 11:20:00,159.75,159.82,159.63,159.71,15011.0,147.0853,147.1498,146.9748,147.0485,15011.0
2023-01-09 11:25:00,159.72,159.76,159.58,159.59,11958.0,147.0577,147.0945,146.9288,146.938,11958.0
2023-01-09 11:30:00,159.6,159.62,159.42,159.57,42237.0,146.9472,146.9656,146.7815,146.9196,42237.0
2023-01-09 11:35:00,159.6,159.8,159.5,159.62,37785.0,146.9472,147.1314,146.8551,146.9656,37785.0
2023-01-09 11:40:00,159.62,159.65,159.19,159.25,15990.0,146.9656,146.9933,146.5697,146.625,15990.0
2023-01-09 11:45:00,159.26,159.66,159.21,159.65,16664.0,146.6342,147.0025,146.5881,146.9933,16664.0
2023-01-09 11:50:00,159.64,159.68,159.47,159.55,18193.0,146.984,147.0209,146.8275,146.9012,18193.0
2023-01-09 11:55:00,159.57,159.66,159.33,159.58,15340.0,146.9196,147.0025,146.6986,146.9288,15340.0
2023-01-09 12:00:00,159.59,159.59,159.07,159.07,12244.0,146.938,146.938,146.4592,146.4592,12244.0
2023-01-09 12:05:00,159.14,159.2,158.82,158.87,31001.0,146.5237,146.5789,146.2291,146.2751,31001.0
2023-01-09 12:10:00,158.92,159.01,158.82,158.84,10978.0,146.3211,146.404,146.2291,146.2475,10978.0
2023-01-09 12:15:00,158.88,159.01,158.75,158.75,22790.0,146.2843,146.404,146.1646,146.1646,22790.0
2023-01-09 12:20:00,158.77,159.38,158.75,159.38,31538.0,146.183,146.7447,146.1646,146.7447,31538.0
2023-01-09 12:25:00,159.36,159.45,159.23,159.36,19290.0,146.7262,146.8091,146.6065,146.7262,19290.0
2023-01-09 12:30:00,159.33,159.33,159.1,159.12,16388.0,146.6986,146.6986,146.4869,146.5053,16388.0
2023-01-09 12:35:00,159.13,159.13,158.83,158.89,11199.0,146.5145,146.5145,146.2383,146.2935,11199.0
2023-01-09 12:40:00,158.87,159.08,158.85,159.01,24491.0,146.2751,146.4684,146.2567,146.404,24491.0
2023-01-09 12:45:00,159.01,159.32,159.01,159.17,21231.0,146.404,146.6894,146.404,146.5513,21231.0
2023-01-09 12:50:00,159.21,159.34,159.14,159.17,12968.0,146.5881,146.7078,146.5237,146.5513,12968.0
2023-01-09 12:55:00,159.16,159.32,159.08,159.26,16338.0,146.5421,146.6894,146.4684,146.6342,16338.0
2023-01-09 13:00:00,159.21,159.35,159.15,159.3,22311.0,146.5881,146.717,146.5329,146.671,22311.0
2023-01-09 13:05:00,159.28,159.43,159.24,159.34,36738.0,146.6526,146.7907,146.6158,146.7078,36738.0
2023-01-09 13:10:00,159.3,159.41,159.0,159.38,25400.0,146.671,146.7723,146.3948,146.7447,25400.0
2023-01-09 13:15:00,159.39,159.52,159.26,159.27,21485.0,146.7539,146.8736,146.6342,146.6434,21485.0
2023-01-09 13:20:00,159.25,159.43,159.21,159.38,7601.0,146.625,146.7907,146.5881,146.7447,7601.0
2023-01-09 13:25:00,159.36,159.36,159.24,159.33,10091.0,146.7262,146.7262,146.6158,146.6986,10091.0
2023-01-09 13:30:00,159.34,159.34,159.0,159.01,12205.0,146.7078,146.7078,146.3948,146.404,12205.0
2023-01-09 13:35:00,159.0,159.02,158.7,158.83,17000.0,146.3948,146.4132,146.1186,146.2383,17000.0
2023-01-09 13:40:00,158.8,158.83,158.47,158.5,45713.0,146.2106,146.2383,145.9068,145.9344,45713.0
2023-01-09 13:45:00,158.49,158.76,158.41,158.75,26839.0,145.9252,146.1738,145.8516,146.1646,26839.0
2023-01-09 13:50:00,158.75,159.15,158.74,158.94,50477.0,146.1646,146.5329,146.1554,146.3395,50477.0
2023-01-09 13:55:00,158.92,159.0,158.76,158.94,11896.0,146.3211,146.3948,146.1738,146.3395,11896.0
2023-01-09 14:00:00,158.97,159.21,158.97,159.08,9782.0,146.3672,146.5881,146.3672,146.4684,9782.0
2023-01-09 14:05:00,159.05,159.05,158.38,158.38,22183.0,146.4408,146.4408,145.8239,145.8239,22183.0
2023-01-09 14:10:00,158.37,158.6,158.35,158.59,49934.0,145.8147,146.0265,145.7963,146.0173,49934.0
2023-01-09 14:15:00,158.6,158.75,158.55,158.64,45877.0,146.0265,146.1646,145.9805,146.0633,45877.0
2023-01-09 14:20:00,158.67,158.82,158.6,158.69,27817.0,146.0909,146.2291,146.0265,146.1094,27817.0
2023-01-09 14:25:00,158.69,158.79,158.57,158.59,21109.0,146.1094,146.2014,145.9989,146.0173,21109.0
2023-01-09 14:30:00,158.54,158.58,158.17,158.24,56299.0,145.9712,146.0081,145.6306,145.695,56299.0
2023-01-09 14:35:00,158.22,158.22,157.54,157.81,48152.0,145.6766,145.6766,145.0505,145.2991,48152.0
2023-01-09 14:40:00,157.77,157.98,157.62,157.78,40170.0,145.2623,145.4556,145.1242,145.2715,40170.0
2023-01-09 14:45:00,157.79,158.02,157.65,157.66,25805.0,145.2807,145.4925,145.1518,145.161,25805.0
2023-01-09 14:50:00,157.68,157.74,157.54,157.72,27867.0,145.1794,145.2347,145.0505,145.2163,27867.0
2023-01-09 14:55:00,157.72,157.73,157.29,157.37,58752.0,145.2163,145.2255,144.8203,144.894,58752.0
2023-01-09 15:00:00,157.37,157.42,157.22,157.3,15922.0,144.894,144.94,144.7559,144.8296,15922.0
2023-01-09 15:05:00,157.36,157.54,157.23,157.31,34118.0,144.8848,145.0505,144.7651,144.8388,34118.0
2023-01-09 15:10:00,157.34,157.38,156.75,156.78,58524.0,144.8664,144.9032,144.3232,144.3508,58524.0
2023-01-09 15:15:00,156.75,156.95,156.68,156.91,39285.0,144.3232,144.5073,144.2587,144.4705,39285.0
2023-01-09 15:20:00,156.92,157.14,156.82,156.83,35090.0,144.4797,144.6822,144.3876,144.3968,35090.0
2023-01-09 15:25:00,156.81,156.85,156.47,156.58,36811.0,144.3784,144.4152,144.0654,144.1666,36811.0
2023-01-09 15:30:00,156.59,156.75,156.41,156.62,41791.0,144.1758,144.3232,144.0101,144.2035,41791.0
2023-01-09 15:35:00,156.63,157.01,156.46,156.93,93922.0,144.2127,144.5625,144.0561,144.4889,93922.0
2023-01-09 15:40:00,156.96,157.21,156.8,156.97,76699.0,144.5165,144.7467,144.3692,144.5257,76699.0
2023-01-09 15:45:00,156.97,157.02,156.41,156.68,64937.0,144.5257,144.5718,144.0101,144.2587,64937.0
2023-01-09 15:50:00,156.68,156.83,156.5,156.5,83861.0,144.2587,144.3968,144.093,144.093,83861.0
2023-01-09 15:55:00,156.53,156.62,156.34,156.34,153757.0,144.1206,144.2035,143.9457,143.9457,153757.0
2023-01-10 09:30:00,157.42,157.54,156.49,157.08,69220.0,144.94,145.0505,144.0838,144.627,69220.0
2023-01-10 09:35:00,157.12,157.2,156.42,156.51,18718.0,144.6638,144.7375,144.0193,144.1022,18718.0
2023-01-10 09:40:00,156.6,157.12,156.31,157.03,18461.0,144.185,144.6638,143.918,144.581,18461.0
2023-01-10 09:45:00,157.08,157.08,155.83,155.84,30621.0,144.627,144.627,143.4761,143.4853,30621.0
2023-01-10 09:50:00,155.78,155.98,154.88,155.97,46467.0,143.4301,143.6142,142.6014,143.605,46467.0
2023-01-10 09:55:00,155.96,156.15,155.68,155.7,16401.0,143.5958,143.7707,143.338,143.3564,16401.0
2023-01-10 10:00:00,155.75,156.05,155.68,156.02,8093.0,143.4024,143.6787,143.338,143.651,8093.0
2023-01-10 10:05:00,155.98,156.02,155.69,155.69,10675.0,143.6142,143.651,143.3472,143.3472,10675.0
2023-01-10 10:10:00,155.68,156.67,155.6,156.36,13509.0,143.338,144.2495,143.2643,143.9641,13509.0
2023-01-10 10:15:00,156.41,156.52,156.14,156.18,14487.0,144.0101,144.1114,143.7615,143.7983,14487.0
2023-01-10 10:20:00,156.14,156.24,155.9,156.0,17872.0,143.7615,143.8536,143.5405,143.6326,17872.0
2023-01-10 10:25:00,156.01,156.38,155.83,155.99,16669.0,143.6418,143.9825,143.4761,143.6234,16669.0
2023-01-10 10:30:00,156.05,156.05,155.42,155.63,12008.0,143.6787,143.6787,143.0986,143.2919,12008.0
2023-01-10 10:35:00,155.6,155.68,155.29,155.3,13657.0,143.2643,143.338,142.9789,142.9881,13657.0
2023-01-10 10:40:00,155.35,155.47,154.85,154.95,24058.0,143.0341,143.1446,142.5738,142.6659,24058.0
2023-01-10 10:45:00,154.9,155.38,154.84,155.09,17034.0,142.6198,143.0618,142.5646,142.7948,17034.0
2023-01-10 10:50:00,155.01,155.26,154.96,154.96,21745.0,142.7211,142.9513,142.6751,142.6751,21745.0
2023-01-10 10:55:00,154.96,155.5,154.95,155.42,18799.0,142.6751,143.1723,142.6659,143.0986,18799.0
2023-01-10 11:00:00,155.46,155.56,155.3,155.46,18587.0,143.1354,143.2275,142.9881,143.1354,18587.0
2023-01-10 11:05:00,155.48,155.48,155.23,155.28,11354.0,143.1538,143.1538,142.9237,142.9697,11354.0
2023-01-10 11:10:00,155.26,155.36,155.11,155.14,13083.0,142.9513,143.0434,142.8132,142.8408,13083.0
2023-01-10 11:15:00,155.12,155.19,154.88,155.05,21485.0,142.8224,142.8868,142.6014,142.7579,21485.0
2023-01-10 11:20:00,155.06,155.39,155.06,155.2,11921.0,142.7671,143.071,142.7671,142.896,11921.0
2023-01-10 11:25:00,155.17,155.22,154.99,155.04,15837.0,142.8684,142.9145,142.7027,142.7487,15837.0
2023-01-10 11:30:00,155.13,155.22,155.01,155.15,14725.0,142.8316,142.9145,142.7211,142.85,14725.0
2023-01-10 11:35:00,155.16,155.48,155.15,155.21,10270.0,142.8592,143.1538,142.85,142.9052,10270.0
2023-01-10 11:40:00,155.26,155.6,155.26,155.58,12664.0,142.9513,143.2643,142.9513,143.2459,12664.0
2023-01-10 11:45:00,155.55,155.86,155.44,155.86,13031.0,143.2183,143.5037,143.117,143.5037,13031.0
2023-01-10 11:50:00,155.86,155.93,155.73,155.87,11277.0,143.5037,143.5682,143.384,143.5129,11277.0
2023-01-10 11:55:00,155.91,156.04,155.86,155.91,10174.0,143.5498,143.6694,143.5037,143.5498,10174.0
2023-01-10 12:00:00,155.88,155.94,155.63,155.82,19906.0,143.5221,143.5774,143.2919,143.4669,19906.0
2023-01-10 12:05:00,155.83,156.07,155.79,156.05,10858.0,143.4761,143.6971,143.4393,143.6787,10858.0
2023-01-10 12:10:00,156.02,156.16,155.97,156.08,11918.0,143.651,143.7799,143.605,143.7063,11918.0
2023-01-10 12:15:00,156.08,156.08,155.86,155.89,10007.0,143.7063,143.7063,143.5037,143.5313,10007.0
2023-01-10 12:20:00,155.9,156.11,155.86,156.03,12445.0,143.5405,143.7339,143.5037,143.6602,12445.0
2023-01-10 12:25:00,156.02,156.09,155.84,155.91,15571.0,143.651,143.7155,143.4853,143.5498,15571.0
2023-01-10 12:30:00,155.92,156.05,155.87,156.04,10062.0,143.559,143.6787,143.5129,143.6694,10062.0
2023-01-10 12:35:00,155.99,156.18,155.9,156.18,15132.0,143.6234,143.7983,143.5405,143.7983,15132.0
2023-01-10 12:40:00,156.14,156.22,155.99,155.99,9103.0,143.7615,143.8352,143.6234,143.6234,9103.0
2023-01-10 12:45:00,155.98,156.19,155.85,156.14,12535.0,143.6142,143.8076,143.4945,143.7615,12535.0
2023-01-10 12:50:00,156.15,156.19,156.04,156.11,8502.0,143.7707,143.8076,143.6694,143.7339,8502.0
2023-01-10 12:55:00,156.09,156.26,155.98,156.15,9856.0,143.7155,143.872,143.6142,143.7707,9856.0
2023-01-10 13:00:00,156.16,156.2,155.96,156.11,8475.0,143.7799,143.8168,143.5958,143.7339,8475.0
2023-01-10 13:05:00,156.11,156.35,156.05,156.31,12781.0,143.7339,143.9549,143.6787,143.918,12781.0
2023-01-10 13:10:00,156.31,156.38,156.22,156.24,39965.0,143.918,143.9825,143.8352,143.8536,39965.0
2023-01-10 13:15:00,156.23,156.25,156.0,156.2,9441.0,143.8444,143.8628,143.6326,143.8168,9441.0
2023-01-10 13:20:00,156.18,156.26,155.97,156.17,9785.0,143.7983,143.872,143.605,143.7891,9785.0
2023-01-10 13:25:00,156.18,156.55,156.15,156.42,11903.0,143.7983,144.139,143.7707,144.0193,11903.0
2023-01-10 13:30:00,156.39,156.57,156.3,156.57,9110.0,143.9917,144.1574,143.9088,144.1574,9110.0
2023-01-10 13:35:00,156.56,156.68,156.56,156.61,8401.0,144.1482,144.2587,144.1482,144.1943,8401.0
2023-01-10 13:40:00,156.62,156.75,156.59,156.64,11432.0,144.2035,144.3232,144.1758,144.2219,11432.0
2023-01-10 13:45:00,156.64,156.75,156.57,156.68,9088.0,144.2219,144.3232,144.1574,144.2587,9088.0
2023-01-10 13:50:00,156.73,156.74,156.49,156.52,6197.0,144.3047,144.314,144.0838,144.1114,6197.0
2023-01-10 13:55:00,156.48,156.66,156.38,156.64,9897.0,144.0746,144.2403,143.9825,144.2219,9897.0
2023-01-10 14:00:00,156.69,156.78,156.59,156.62,16020.0,144.2679,144.3508,144.1758,144.2035,16020.0
2023-01-10 14:05:00,156.6,156.6,156.46,156.55,12321.0,144.185,144.185,144.0561,144.139,12321.0
2023-01-10 14:10:00,156.56,156.62,156.42,156.44,7167.0,144.1482,144.2035,144.0193,144.0377,7167.0
2023-01-10 14:15:00,156.41,156.51,156.35,156.47,16204.0,144.0101,144.1022,143.9549,144.0654,16204.0
2023-01-10 14:20:00,156.49,156.55,156.38,156.38,18046.0,144.0838,144.139,143.9825,143.9825,18046.0
2023-01-10 14:25:00,156.36,156.56,156.2,156.56,10363.0,143.9641,144.1482,143.8168,144.1482,10363.0
2023-01-10 14:30:00,156.55,156.55,156.23,156.32,19102.0,144.139,144.139,143.8444,143.9272,19102.0
2023-01-10 14:35:00,156.34,156.39,156.04,156.06,21720.0,143.9457,143.9917,143.6694,143.6879,21720.0
2023-01-10 14:40:00,156.09,156.11,155.89,155.89,15222.0,143.7155,143.7339,143.5313,143.5313,15222.0
2023-01-10 14:45:00,155.85,156.05,155.8,155.98,15202.0,143.4945,143.6787,143.4485,143.6142,15202.0
2023-01-10 14:50:00,155.97,155.98,155.76,155.83,15948.0,143.605,143.6142,143.4116,143.4761,15948.0
2023-01-10 14:55:00,155.81,155.84,155.6,155.72,14988.0,143.4577,143.4853,143.2643,143.3748,14988.0
2023-01-10 15:00:00,155.72,155.73,155.48,155.61,14830.0,143.3748,143.384,143.1538,143.2735,14830.0
2023-01-10 15:05:00,155.6,155.68,155.41,155.49,13678.0,143.2643,143.338,143.0894,143.163,13678.0
2023-01-10 15:10:00,155.48,155.71,155.32,155.61,18261.0,143.1538,143.3656,143.0065,143.2735,18261.0
2023-01-10 15:15:00,155.62,156.05,155.62,156.0,9757.0,143.2827,143.6787,143.2827,143.6326,9757.0
2023-01-10 15:20:00,156.0,156.01,155.69,155.81,18273.0,143.6326,143.6418,143.3472,143.4577,18273.0
2023-01-10 15:25:00,155.81,156.03,155.81,155.89,33065.0,143.4577,143.6602,143.4577,143.5313,33065.0
2023-01-10 15:30:00,155.87,156.06,155.78,155.99,29441.0,143.5129,143.6879,143.4301,143.6234,29441.0
2023-01-10 15:35:00,156.01,156.18,155.92,156.03,37607.0,143.6418,143.7983,143.559,143.6602,37607.0
2023-01-10 15:40:00,156.03,156.18,155.96,156.18,28953.0,143.6602,143.7983,143.5958,143.7983,28953.0
2023-01-10 15:45:00,156.17,156.26,156.1,156.21,28417.0,143.7891,143.872,143.7247,143.826,28417.0
2023-01-10 15:50:00,156.18,156.26,156.09,156.24,51883.0,143.7983,143.872,143.7155,143.8536,51883.0
2023-01-10 15:55:00,156.25,156.37,155.91,155.98,168436.0,143.8628,143.9733,143.5498,143.6142,168436.0
2023-01-11 09:30:00,157.15,157.54,156.72,156.88,43763.0,144.6914,145.0505,144.2955,144.4429,43763.0
2023-01-11 09:35:00,156.77,156.99,156.55,156.65,8591.0,144.3416,144.5441,144.139,144.2311,8591.0
2023-01-11 09:40:00,156.74,156.9,156.66,156.77,10074.0,144.314,144.4613,144.2403,144.3416,10074.0
2023-01-11 09:45:00,156.77,156.95,156.44,156.44,13014.0,144.3416,144.5073,144.0377,144.0377,13014.0
2023-01-11 09:50:00,156.44,156.64,156.3,156.3,8305.0,144.0377,144.2219,143.9088,143.9088,8305.0
2023-01-11 09:55:00,156.4,156.48,155.89,155.98,35268.0,144.0009,144.0746,143.5313,143.6142,35268.0
2023-01-11 10:00:00,156.0,156.47,155.93,156.38,15188.0,143.6326,144.0654,143.5682,143.9825,15188.0
2023-01-11 10:05:00,156.33,156.83,156.25,156.82,13068.0,143.9365,144.3968,143.8628,144.3876,13068.0
2023-01-11 10:10:00,156.81,156.85,156.36,156.37,13476.0,144.3784,144.4152,143.9641,143.9733,13476.0
2023-01-11 10:15:00,156.45,156.69,156.23,156.58,9660.0,144.0469,144.2679,143.8444,144.1666,9660.0
2023-01-11 10:20:00,156.55,156.66,156.38,156.46,10731.0,144.139,144.2403,143.9825,144.0561,10731.0
2023-01-11 10:25:00,156.46,156.54,156.31,156.5,6683.0,144.0561,144.1298,143.918,144.093,6683.0
2023-01-11 10:30:00,156.48,156.49,156.02,156.1,10066.0,144.0746,144.0838,143.651,143.7247,10066.0
2023-01-11 10:35:00,156.09,156.32,155.91,156.28,14270.0,143.7155,143.9272,143.5498,143.8904,14270.0
2023-01-11 10:40:00,156.33,156.48,156.08,156.13,6164.0,143.9365,144.0746,143.7063,143.7523,6164.0
2023-01-11 10:45:00,156.11,156.55,156.11,156.41,9885.0,143.7339,144.139,143.7339,144.0101,9885.0
2023-01-11 10:50:00,156.49,156.5,156.14,156.15,11971.0,144.0838,144.093,143.7615,143.7707,11971.0
2023-01-11 10:55:00,156.21,156.25,156.12,156.15,6521.0,143.826,143.8628,143.7431,143.7707,6521.0
2023-01-11 11:00:00,156.1,156.18,156.01,156.18,8690.0,143.7247,143.7983,143.6418,143.7983,8690.0
2023-01-11 11:05:00,156.18,156.3,156.1,156.26,8115.0,143.7983,143.9088,143.7247,143.872,8115.0
2023-01-11 11:10:00,156.25,156.71,156.24,156.71,9114.0,143.8628,144.2863,143.8536,144.2863,9114.0
2023-01-11 11:15:00,156.72,156.84,156.7,156.84,7725.0,144.2955,144.406,144.2771,144.406,7725.0
2023-01-11 11:20:00,156.84,156.86,156.49,156.49,14555.0,144.406,144.4244,144.0838,144.0838,14555.0
2023-01-11 11:25:00,156.53,156.86,156.53,156.84,7835.0,144.1206,144.4244,144.1206,144.406,7835.0
2023-01-11 11:30:00,156.84,156.97,156.83,156.9,7902.0,144.406,144.5257,144.3968,144.4613,7902.0
2023-01-11 11:35:00,156.86,156.91,156.79,156.79,19495.0,144.4244,144.4705,144.36,144.36,19495.0
2023-01-11 11:40:00,156.81,156.98,156.81,156.85,13867.0,144.3784,144.5349,144.3784,144.4152,13867.0
2023-01-11 11:45:00,156.86,156.96,156.8,156.92,7725.0,144.4244,144.5165,144.3692,144.4797,7725.0
2023-01-11 11:50:00,156.92,156.95,156.76,156.82,9458.0,144.4797,144.5073,144.3324,144.3876,9458.0
2023-01-11 11:55:00,156.81,156.92,156.71,156.89,11856.0,144.3784,144.4797,144.2863,144.4521,11856.0
2023-01-11 12:00:00,156.9,157.14,156.89,157.06,7873.0,144.4613,144.6822,144.4521,144.6086,7873.0
2023-01-11 12:05:00,157.05,157.44,157.05,157.31,27221.0,144.5994,144.9585,144.5994,144.8388,27221.0
2023-01-11 12:10:00,157.33,157.47,157.25,157.32,18463.0,144.8572,144.9861,144.7835,144.848,18463.0
2023-01-11 12:15:00,157.33,157.43,157.27,157.36,15068.0,144.8572,144.9492,144.8019,144.8848,15068.0
2023-01-11 12:20:00,157.34,157.47,157.26,157.43,15583.0,144.8664,144.9861,144.7927,144.9492,15583.0
2023-01-11 12:25:00,157.43,157.6,157.38,157.6,28290.0,144.9492,145.1058,144.9032,145.1058,28290.0
2023-01-11 12:30:00,157.61,157.81,157.52,157.72,11769.0,145.115,145.2991,145.0321,145.2163,11769.0
2023-01-11 12:35:00,157.74,157.82,157.69,157.7,9113.0,145.2347,145.3083,145.1886,145.1978,9113.0
2023-01-11 12:40:00,157.72,157.78,157.56,157.56,14160.0,145.2163,145.2715,145.0689,145.0689,14160.0
2023-01-11 12:45:00,157.56,157.65,157.49,157.64,10136.0,145.0689,145.1518,145.0045,145.1426,10136.0
2023-01-11 12:50:00,157.65,157.67,157.59,157.59,7936.0,145.1518,145.1702,145.0966,145.0966,7936.0
2023-01-11 12:55:00,157.59,157.59,157.5,157.56,12118.0,145.0966,145.0966,145.0137,145.0689,12118.0
2023-01-11 13:00:00,157.57,157.68,157.56,157.58,13995.0,145.0781,145.1794,145.0689,145.0874,13995.0
2023-01-11 13:05:00,157.6,157.6,157.5,157.59,10605.0,145.1058,145.1058,145.0137,145.0966,10605.0
2023-01-11 13:10:00,157.6,157.74,157.56,157.71,24031.0,145.1058,145.2347,145.0689,145.2071,24031.0
2023-01-11 13:15:00,157.7,157.7,157.4,157.53,19733.0,145.1978,145.1978,144.9216,145.0413,19733.0
2023-01-11 13:20:00,157.53,157.59,157.4,157.48,7678.0,145.0413,145.0966,144.9216,144.9953,7678.0
2023-01-11 13:25:00,157.49,157.68,157.44,157.63,34772.0,145.0045,145.1794,144.9585,145.1334,34772.0
2023-01-11 13:30:00,157.61,157.89,157.56,157.84,46593.0,145.115,145.3728,145.0689,145.3267,46593.0
2023-01-11 13:35:00,157.82,157.95,157.63,157.63,42593.0,145.3083,145.428,145.1334,145.1334,42593.0
2023-01-11 13:40:00,157.63,157.98,157.62,157.81,24126.0,145.1334,145.4556,145.1242,145.2991,24126.0
2023-01-11 13:45:00,157.8,157.87,157.62,157.63,35395.0,145.2899,145.3544,145.1242,145.1334,35395.0
2023-01-11 13:50:00,157.64,157.82,157.64,157.72,25736.0,145.1426,145.3083,145.1426,145.2163,25736.0
2023-01-11 13:55:00,157.75,158.14,157.75,158.11,13208.0,145.2439,145.603,145.2439,145.5753,13208.0
2023-01-11 14:00:00,158.17,158.28,157.97,158.02,30529.0,145.6306,145.7319,145.4464,145.4925,30529.0
2023-01-11 14:05:00,158.01,158.03,157.9,158.03,12259.0,145.4833,145.5017,145.382,145.5017,12259.0
2023-01-11 14:10:00,158.01,158.17,158.0,158.04,11744.0,145.4833,145.6306,145.4741,145.5109,11744.0
2023-01-11 14:15:00,158.05,158.45,158.04,158.42,11505.0,145.5201,145.8884,145.5109,145.8608,11505.0
2023-01-11 14:20:00,158.43,158.45,158.1,158.12,15203.0,145.87,145.8884,145.5661,145.5845,15203.0
2023-01-11 14:25:00,158.09,158.16,158.08,158.13,11134.0,145.5569,145.6214,145.5477,145.5938,11134.0
2023-01-11 14:30:00,158.15,158.31,158.03,158.25,20299.0,145.6122,145.7595,145.5017,145.7042,20299.0
2023-01-11 14:35:00,158.24,158.36,158.18,158.29,15336.0,145.695,145.8055,145.6398,145.7411,15336.0
2023-01-11 14:40:00,158.27,158.3,158.19,158.25,19396.0,145.7227,145.7503,145.649,145.7042,19396.0
2023-01-11 14:45:00,158.25,158.3,158.22,158.26,10016.0,145.7042,145.7503,145.6766,145.7134,10016.0
2023-01-11 14:50:00,158.25,158.25,158.08,158.22,19040.0,145.7042,145.7042,145.5477,145.6766,19040.0
2023-01-11 14:55:00,158.2,158.3,158.16,158.3,35101.0,145.6582,145.7503,145.6214,145.7503,35101.0
2023-01-11 15:00:00,158.33,158.41,158.24,158.39,25522.0,145.7779,145.8516,145.695,145.8331,25522.0
2023-01-11 15:05:00,158.38,158.58,158.28,158.52,43527.0,145.8239,146.0081,145.7319,145.9528,43527.0
2023-01-11 15:10:00,158.55,158.86,158.53,158.8,45023.0,145.9805,146.2659,145.962,146.2106,45023.0
2023-01-11 15:15:00,158.79,158.84,158.6,158.76,40483.0,146.2014,146.2475,146.0265,146.1738,40483.0
2023-01-11 15:20:00,158.74,158.81,158.65,158.7,33915.0,146.1554,146.2198,146.0725,146.1186,33915.0
2023-01-11 15:25:00,158.7,158.77,158.49,158.67,31224.0,146.1186,146.183,145.9252,146.0909,31224.0
2023-01-11 15:30:00,158.65,158.65,158.29,158.31,53761.0,146.0725,146.0725,145.7411,145.7595,53761.0
2023-01-11 15:35:00,158.31,158.35,158.15,158.3,56538.0,145.7595,145.7963,145.6122,145.7503,56538.0
2023-01-11 15:40:00,158.29,158.4,158.24,158.28,42134.0,145.7411,145.8423,145.695,145.7319,42134.0
2023-01-11 15:45:00,158.28,158.49,158.12,158.45,83395.0,145.7319,145.9252,145.5845,145.8884,83395.0
2023-01-11 15:50:00,158.46,158.68,158.41,158.55,113703.0,145.8976,146.1002,145.8516,145.9805,113703.0
2023-01-11 15:55:00,158.55,159.0,158.55,158.91,239053.0,145.9805,146.3948,145.9805,146.3119,239053.0
2023-01-12 09:30:00,160.0,160.25,158.97,158.98,52240.0,147.3155,147.5457,146.3672,146.3764,52240.0
2023-01-12 09:35:00,159.01,159.08,157.92,158.14,61938.0,146.404,146.4684,145.4004,145.603,61938.0
2023-01-12 09:40:00,158.16,158.2,157.21,157.21,46186.0,145.6214,145.6582,144.7467,144.7467,46186.0
2023-01-12 09:45:00,157.21,157.39,156.68,156.68,40163.0,144.7467,144.9124,144.2587,144.2587,40163.0
2023-01-12 09:50:00,156.72,156.9,156.47,156.71,25888.0,144.2955,144.4613,144.0654,144.2863,25888.0
2023-01-12 09:55:00,156.75,157.67,156.67,157.59,18915.0,144.3232,145.1702,144.2495,145.0966,18915.0
2023-01-12 10:00:00,157.67,158.42,157.67,158.29,21005.0,145.1702,145.8608,145.1702,145.7411,21005.0
2023-01-12 10:05:00,158.24,158.57,158.05,158.23,15000.0,145.695,145.9989,145.5201,145.6858,15000.0
2023-01-12 10:10:00,158.26,159.21,158.26,158.91,29787.0,145.7134,146.5881,145.7134,146.3119,29787.0
2023-01-12 10:15:00,158.91,159.29,158.88,158.99,26233.0,146.3119,146.6618,146.2843,146.3856,26233.0
2023-01-12 10:20:00,159.0,159.15,158.85,159.14,11295.0,146.3948,146.5329,146.2567,146.5237,11295.0
2023-01-12 10:25:00,159.2,159.45,159.15,159.39,11924.0,146.5789,146.8091,146.5329,146.7539,11924.0
2023-01-12 10:30:00,159.35,159.38,158.7,158.73,45522.0,146.717,146.7447,146.1186,146.1462,45522.0
2023-01-12 10:35:00,158.72,158.92,158.56,158.75,23540.0,146.137,146.3211,145.9897,146.1646,23540.0
2023-01-12 10:40:00,158.74,158.74,157.91,157.97,13282.0,146.1554,146.1554,145.3912,145.4464,13282.0
2023-01-12 10:45:00,158.06,158.45,157.97,158.34,11431.0,145.5293,145.8884,145.4464,145.7871,11431.0
2023-01-12 10:50:00,158.31,158.69,158.31,158.6,20351.0,145.7595,146.1094,145.7595,146.0265,20351.0
2023-01-12 10:55:00,158.53,158.98,158.5,158.65,34616.0,145.962,146.3764,145.9344,146.0725,34616.0
2023-01-12 11:00:00,158.61,158.64,158.26,158.41,14796.0,146.0357,146.0633,145.7134,145.8516,14796.0
2023-01-12 11:05:00,158.37,158.58,158.29,158.31,7850.0,145.8147,146.0081,145.7411,145.7595,7850.0
2023-01-12 11:10:00,158.36,158.57,158.22,158.54,5940.0,145.8055,145.9989,145.6766,145.9712,5940.0
2023-01-12 11:15:00,158.54,158.57,158.37,158.39,12934.0,145.9712,145.9989,145.8147,145.8331,12934.0
2023-01-12 11:20:00,158.43,158.56,158.3,158.3,12702.0,145.87,145.9897,145.7503,145.7503,12702.0
2023-01-12 11:25:00,158.34,158.46,158.0,158.38,15785.0,145.7871,145.8976,145.4741,145.8239,15785.0
2023-01-12 11:30:00,158.4,158.45,157.86,157.98,21736.0,145.8423,145.8884,145.3452,145.4556,21736.0
2023-01-12 11:35:00,158.05,158.5,158.04,158.41,7055.0,145.5201,145.9344,145.5109,145.8516,7055.0
2023-01-12 11:40:00,158.4,158.65,158.33,158.65,6161.0,145.8423,146.0725,145.7779,146.0725,6161.0
2023-01-12 11:45:00,158.59,158.7,158.45,158.48,13984.0,146.0173,146.1186,145.8884,145.916,13984.0
2023-01-12 11:50:00,158.46,158.6,158.42,158.6,4962.0,145.8976,146.0265,145.8608,146.0265,4962.0
2023-01-12 11:55:00,158.64,159.04,158.64,158.94,7595.0,146.0633,146.4316,146.0633,146.3395,7595.0
2023-01-12 12:00:00,158.91,159.0,158.87,158.92,7458.0,146.3119,146.3948,146.2751,146.3211,7458.0
2023-01-12 12:05:00,158.91,159.03,158.78,158.92,10130.0,146.3119,146.4224,146.1922,146.3211,10130.0
2023-01-12 12:10:00,158.92,159.13,158.79,158.85,22560.0,146.3211,146.5145,146.2014,146.2567,22560.0
2023-01-12 12:15:00,158.81,158.91,158.67,158.69,31093.0,146.2198,146.3119,146.0909,146.1094,31093.0
2023-01-12 12:20:00,158.69,158.72,158.47,158.59,25991.0,146.1094,146.137,145.9068,146.0173,25991.0
2023-01-12 12:25:00,158.61,159.19,158.53,159.19,112930.0,146.0357,146.5697,145.962,146.5697,112930.0
2023-01-12 12:30:00,159.16,159.16,158.88,158.92,28554.0,146.5421,146.5421,146.2843,146.3211,28554.0
2023-01-12 12:35:00,158.92,159.09,158.89,158.98,11712.0,146.3211,146.4776,146.2935,146.3764,11712.0
2023-01-12 12:40:00,158.93,159.04,158.76,159.04,12252.0,146.3303,146.4316,146.1738,146.4316,12252.0
2023-01-12 12:45:00,159.03,159.26,158.92,158.93,27760.0,146.4224,146.6342,146.3211,146.3303,27760.0
2023-01-12 12:50:00,158.94,159.1,158.9,158.9,10483.0,146.3395,146.4869,146.3027,146.3027,10483.0
2023-01-12 12:55:00,158.91,158.96,158.75,158.75,6832.0,146.3119,146.358,146.1646,146.1646,6832.0
2023-01-12 13:00:00,158.73,159.02,158.73,158.93,23625.0,146.1462,146.4132,146.1462,146.3303,23625.0
2023-01-12 13:05:00,158.92,158.97,158.77,158.77,11160.0,146.3211,146.3672,146.183,146.183,11160.0
2023-01-12 13:10:00,158.75,158.88,158.67,158.85,8756.0,146.1646,146.2843,146.0909,146.2567,8756.0
2023-01-12 13:15:00,158.87,159.13,158.87,159.09,15317.0,146.2751,146.5145,146.2751,146.4776,15317.0
2023-01-12 13:20:00,159.09,159.27,158.94,158.96,45336.0,146.4776,146.6434,146.3395,146.358,45336.0
2023-01-12 13:25:00,158.94,158.94,158.35,158.56,26951.0,146.3395,146.3395,145.7963,145.9897,26951.0
2023-01-12 13:30:00,158.48,158.77,158.34,158.67,14195.0,145.916,146.183,145.7871,146.0909,14195.0
2023-01-12 13:35:00,158.7,159.09,158.62,159.05,12929.0,146.1186,146.4776,146.0449,146.4408,12929.0
2023-01-12 13:40:00,159.08,159.25,159.03,159.17,34206.0,146.4684,146.625,146.4224,146.5513,34206.0
2023-01-12 13:45:00,159.14,159.3,159.03,159.28,22988.0,146.5237,146.671,146.4224,146.6526,22988.0
2023-01-12 13:50:00,159.27,159.76,159.24,159.69,23536.0,146.6434,147.0945,146.6158,147.0301,23536.0
2023-01-12 13:55:00,159.69,159.9,159.68,159.79,20293.0,147.0301,147.2234,147.0209,147.1222,20293.0
2023-01-12 14:00:00,159.79,159.79,159.48,159.55,10941.0,147.1222,147.1222,146.8367,146.9012,10941.0
2023-01-12 14:05:00,159.58,159.67,159.47,159.51,10303.0,146.9288,147.0117,146.8275,146.8643,10303.0
2023-01-12 14:10:00,159.49,159.6,159.44,159.55,16489.0,146.8459,146.9472,146.7999,146.9012,16489.0
2023-01-12 14:15:00,159.55,159.61,159.38,159.39,15341.0,146.9012,146.9564,146.7447,146.7539,15341.0
2023-01-12 14:20:00,159.41,159.47,159.27,159.35,7614.0,146.7723,146.8275,146.6434,146.717,7614.0
2023-01-12 14:25:00,159.33,159.41,159.25,159.4,7864.0,146.6986,146.7723,146.625,146.7631,7864.0
2023-01-12 14:30:00,159.37,159.46,159.3,159.45,9819.0,146.7354,146.8183,146.671,146.8091,9819.0
2023-01-12 14:35:00,159.48,159.8,159.48,159.77,38432.0,146.8367,147.1314,146.8367,147.1037,38432.0
2023-01-12 14:40:00,159.77,159.77,159.11,159.23,51329.0,147.1037,147.1037,146.4961,146.6065,51329.0
2023-01-12 14:45:00,159.21,159.31,159.06,159.07,36497.0,146.5881,146.6802,146.45,146.4592,36497.0
2023-01-12 14:50:00,159.05,159.1,158.73,159.0,26589.0,146.4408,146.4869,146.1462,146.3948,26589.0
2023-01-12 14:55:00,159.02,159.21,158.95,159.21,27040.0,146.4132,146.5881,146.3487,146.5881,27040.0
2023-01-12 15:00:00,159.21,159.3,159.05,159.18,19577.0,146.5881,146.671,146.4408,146.5605,19577.0
2023-01-12 15:05:00,159.19,159.3,159.06,159.08,25947.0,146.5697,146.671,146.45,146.4684,25947.0
2023-01-12 15:10:00,159.1,159.11,158.98,159.06,30019.0,146.4869,146.4961,146.3764,146.45,30019.0
2023-01-12 15:15:00,159.06,159.13,158.97,159.01,23917.0,146.45,146.5145,146.3672,146.404,23917.0
2023-01-12 15:20:00,159.01,159.25,158.96,159.15,27222.0,146.404,146.625,146.358,146.5329,27222.0
2023-01-12 15:25:00,159.15,159.3,159.09,159.09,16796.0,146.5329,146.671,146.4776,146.4776,16796.0
2023-01-12 15:30:00,159.1,159.42,159.1,159.42,22318.0,146.4869,146.7815,146.4869,146.7815,22318.0
2023-01-12 15:35:00,159.39,159.42,159.11,159.13,20261.0,146.7539,146.7815,146.4961,146.5145,20261.0
2023-01-12 15:40:00,159.13,159.32,159.11,159.3,21436.0,146.5145,146.6894,146.4961,146.671,21436.0
2023-01-12 15:45:00,159.28,159.29,159.07,159.16,32432.0,146.6526,146.6618,146.4592,146.5421,32432.0
2023-01-12 15:50:00,159.22,159.5,159.21,159.5,49937.0,146.5973,146.8551,146.5881,146.8551,49937.0
2023-01-12 15:55:00,159.5,159.92,159.4,159.68,218716.0,146.8551,147.2418,146.7631,147.0209,218716.0
2023-01-13 09:30:00,159.33,161.65,159.13,161.16,159043.0,146.6986,148.8347,146.5145,148.3835,159043.0
2023-01-13 09:35:00,161.23,162.92,161.23,162.4,108467.0,148.448,150.004,148.448,149.5252,108467.0
2023-01-13 09:40:00,162.32,162.74,160.95,161.57,75149.0,149.4516,149.8383,148.1902,148.761,75149.0
2023-01-13 09:45:00,161.36,161.53,161.06,161.12,37308.0,148.5677,148.7242,148.2915,148.3467,37308.0
2023-01-13 09:50:00,161.12,162.16,161.05,161.42,44276.0,148.3467,149.3043,148.2823,148.6229,44276.0
2023-01-13 09:55:00,161.45,162.13,161.32,162.07,33911.0,148.6506,149.2766,148.5309,149.2214,33911.0
2023-01-13 10:00:00,162.02,162.49,161.83,161.93,40640.0,149.1754,149.6081,149.0004,149.0925,40640.0
2023-01-13 10:05:00,162.07,162.18,161.64,161.84,14243.0,149.2214,149.3227,148.8255,149.0096,14243.0
2023-01-13 10:10:00,161.89,162.24,161.68,161.93,53113.0,149.0557,149.3779,148.8623,149.0925,53113.0
2023-01-13 10:15:00,161.9,162.41,161.89,162.3,77651.0,149.0649,149.5344,149.0557,149.4332,77651.0
2023-01-13 10:20:00,162.35,162.95,162.33,162.75,62229.0,149.4792,150.0316,149.4608,149.8475,62229.0
2023-01-13 10:25:00,162.72,162.75,162.1,162.61,40879.0,149.8199,149.8475,149.249,149.7186,40879.0
2023-01-13 10:30:00,162.61,162.7,162.36,162.36,48966.0,149.7186,149.8015,149.4884,149.4884,48966.0
2023-01-13 10:35:00,162.34,162.36,161.98,161.99,36198.0,149.47,149.4884,149.1385,149.1477,36198.0
2023-01-13 10:40:00,161.99,162.13,161.55,161.87,60223.0,149.1477,149.2766,148.7426,149.0373,60223.0
2023-01-13 10:45:00,161.71,162.1,161.69,162.1,34607.0,148.8899,149.249,148.8715,149.249,34607.0
2023-01-13 10:50:00,162.04,162.34,161.91,162.34,30918.0,149.1938,149.47,149.0741,149.47,30918.0
2023-01-13 10:55:00,162.34,162.65,162.25,162.65,24167.0,149.47,149.7554,149.3871,149.7554,24167.0
2023-01-13 11:00:00,162.65,162.76,162.42,162.74,42688.0,149.7554,149.8567,149.5437,149.8383,42688.0
2023-01-13 11:05:00,162.72,162.75,162.38,162.47,19420.0,149.8199,149.8475,149.5068,149.5897,19420.0
2023-01-13 11:10:00,162.47,162.48,162.24,162.3,12677.0,149.5897,149.5989,149.3779,149.4332,12677.0
2023-01-13 11:15:00,162.26,162.31,162.03,162.11,23989.0,149.3963,149.4424,149.1846,149.2582,23989.0
2023-01-13 11:20:00,162.12,162.39,162.05,162.33,36539.0,149.2674,149.516,149.203,149.4608,36539.0
2023-01-13 11:25:00,162.36,162.39,161.95,162.0,36229.0,149.4884,149.516,149.1109,149.1569,36229.0
2023-01-13 11:30:00,161.99,162.1,161.73,161.79,36124.0,149.1477,149.249,148.9084,148.9636,36124.0
2023-01-13 11:35:00,161.81,161.99,161.78,161.8,29985.0,148.982,149.1477,148.9544,148.9728,29985.0
2023-01-13 11:40:00,161.8,162.1,161.66,162.1,21888.0,148.9728,149.249,148.8439,149.249,21888.0
2023-01-13 11:45:00,162.1,162.39,162.04,162.39,20475.0,149.249,149.516,149.1938,149.516,20475.0
2023-01-13 11:50:00,162.39,162.47,162.16,162.37,16045.0,149.516,149.5897,149.3043,149.4976,16045.0
2023-01-13 11:55:00,162.36,162.65,162.32,162.57,16332.0,149.4884,149.7554,149.4516,149.6818,16332.0
2023-01-13 12:00:00,162.59,162.98,162.53,162.84,52649.0,149.7002,150.0593,149.6449,149.9304,52649.0
2023-01-13 12:05:00,162.84,163.27,162.81,162.98,19228.0,149.9304,150.3263,149.9027,150.0593,19228.0
2023-01-13 12:10:00,162.99,163.41,162.93,163.39,24059.0,150.0685,150.4552,150.0132,150.4368,24059.0
2023-01-13 12:15:00,163.4,163.42,163.16,163.3,51784.0,150.446,150.4644,150.225,150.3539,51784.0
2023-01-13 12:20:00,163.32,163.63,163.3,163.63,42215.0,150.3723,150.6577,150.3539,150.6577,42215.0
2023-01-13 12:25:00,163.61,164.03,163.6,163.99,87228.0,150.6393,151.026,150.6301,150.9892,87228.0
2023-01-13 12:30:00,163.97,163.99,163.54,163.54,44033.0,150.9708,150.9892,150.5749,150.5749,44033.0
2023-01-13 12:35:00,163.56,163.64,163.33,163.49,23174.0,150.5933,150.6669,150.3815,150.5288,23174.0
2023-01-13 12:40:00,163.52,163.69,163.41,163.61,22033.0,150.5564,150.713,150.4552,150.6393,22033.0
2023-01-13 12:45:00,163.61,163.62,163.32,163.32,21348.0,150.6393,150.6485,150.3723,150.3723,21348.0
2023-01-13 12:50:00,163.3,163.75,163.3,163.59,16886.0,150.3539,150.7682,150.3539,150.6209,16886.0
2023-01-13 12:55:00,163.6,163.81,163.35,163.81,44850.0,150.6301,150.8235,150.3999,150.8235,44850.0
2023-01-13 13:00:00,163.81,163.81,163.49,163.66,16979.0,150.8235,150.8235,150.5288,150.6853,16979.0
2023-01-13 13:05:00,163.59,163.66,163.41,163.64,10260.0,150.6209,150.6853,150.4552,150.6669,10260.0
2023-01-13 13:10:00,163.64,163.84,163.6,163.61,28518.0,150.6669,150.8511,150.6301,150.6393,28518.0
2023-01-13 13:15:00,163.63,163.7,163.49,163.58,15370.0,150.6577,150.7222,150.5288,150.6117,15370.0
2023-01-13 13:20:00,163.56,163.59,163.48,163.59,8095.0,150.5933,150.6209,150.5196,150.6209,8095.0
2023-01-13 13:25:00,163.6,163.67,163.52,163.62,15264.0,150.6301,150.6946,150.5564,150.6485,15264.0
2023-01-13 13:30:00,163.65,163.79,163.61,163.77,16543.0,150.6761,150.805,150.6393,150.7866,16543.0
2023-01-13 13:35:00,163.74,163.87,163.72,163.83,20915.0,150.759,150.8787,150.7406,150.8419,20915.0
2023-01-13 13:40:00,163.86,163.86,163.49,163.49,24241.0,150.8695,150.8695,150.5288,150.5288,24241.0
2023-01-13 13:45:00,163.46,163.71,163.4,163.62,18765.0,150.5012,150.7314,150.446,150.6485,18765.0
2023-01-13 13:50:00,163.63,163.88,163.56,163.81,17161.0,150.6577,150.8879,150.5933,150.8235,17161.0
2023-01-13 13:55:00,163.81,163.9,163.79,163.82,21378.0,150.8235,150.9063,150.805,150.8327,21378.0
2023-01-13 14:00:00,163.81,163.87,163.7,163.77,12677.0,150.8235,150.8787,150.7222,150.7866,12677.0
2023-01-13 14:05:00,163.79,163.84,163.64,163.78,22160.0,150.805,150.8511,150.6669,150.7958,22160.0
2023-01-13 14:10:00,163.82,163.89,163.79,163.88,17389.0,150.8327,150.8971,150.805,150.8879,17389.0
2023-01-13 14:15:00,163.87,163.97,163.81,163.94,23194.0,150.8787,150.9708,150.8235,150.9431,23194.0
2023-01-13 14:20:00,163.94,163.95,163.72,163.87,41763.0,150.9431,150.9524,150.7406,150.8787,41763.0
2023-01-13 14:25:00,163.88,164.09,163.82,164.06,44472.0,150.8879,151.0813,150.8327,151.0536,44472.0
2023-01-13 14:30:00,164.06,164.21,163.78,163.9,30334.0,151.0536,151.1917,150.7958,150.9063,30334.0
2023-01-13 14:35:00,163.92,163.94,163.63,163.91,20313.0,150.9247,150.9431,150.6577,150.9155,20313.0
2023-01-13 14:40:00,163.93,164.08,163.86,164.08,16248.0,150.9339,151.072,150.8695,151.072,16248.0
2023-01-13 14:45:00,164.09,164.19,163.96,164.11,24791.0,151.0813,151.1733,150.9616,151.0997,24791.0
2023-01-13 14:50:00,164.1,164.1,163.85,163.95,21956.0,151.0905,151.0905,150.8603,150.9524,21956.0
2023-01-13 14:55:00,163.95,164.13,163.93,164.01,23811.0,150.9524,151.1181,150.9339,151.0076,23811.0
2023-01-13 15:00:00,163.98,164.07,163.92,164.06,16021.0,150.98,151.0628,150.9247,151.0536,16021.0
2023-01-13 15:05:00,164.06,164.14,163.86,164.14,29594.0,151.0536,151.1273,150.8695,151.1273,29594.0
2023-01-13 15:10:00,164.15,164.18,164.02,164.11,27160.0,151.1365,151.1641,151.0168,151.0997,27160.0
2023-01-13 15:15:00,164.09,164.22,164.01,164.11,35767.0,151.0813,151.2009,151.0076,151.0997,35767.0
2023-01-13 15:20:00,164.11,164.36,164.0,164.22,49970.0,151.0997,151.3299,150.9984,151.2009,49970.0
2023-01-13 15:25:00,164.18,164.25,164.06,164.19,31316.0,151.1641,151.2286,151.0536,151.1733,31316.0
2023-01-13 15:30:00,164.21,164.34,164.2,164.25,30841.0,151.1917,151.3114,151.1825,151.2286,30841.0
2023-01-13 15:35:00,164.24,164.59,164.2,164.57,54265.0,151.2194,151.5416,151.1825,151.5232,54265.0
2023-01-13 15:40:00,164.57,164.57,164.37,164.39,89873.0,151.5232,151.5232,151.3391,151.3575,89873.0
2023-01-13 15:45:00,164.38,164.88,164.3,164.88,136790.0,151.3483,151.8086,151.2746,151.8086,136790.0
2023-01-13 15:50:00,164.82,164.93,164.53,164.65,147724.0,151.7534,151.8547,151.4864,151.5969,147724.0
2023-01-13 15:55:00,164.64,164.88,164.55,164.59,262830.0,151.5877,151.8086,151.5048,151.5416,262830.0
2023-01-17 09:30:00,164.49,165.52,164.31,165.45,134540.0,151.4495,152.3979,151.2838,152.3334,134540.0
2023-01-17 09:35:00,165.45,165.69,164.72,165.08,42210.0,152.3334,152.5544,151.6613,151.9928,42210.0
2023-01-17 09:40:00,165.09,165.1,164.03,164.44,28771.0,152.002,152.0112,151.026,151.4035,28771.0
2023-01-17 09:45:00,164.5,164.93,164.5,164.84,30905.0,151.4588,151.8547,151.4588,151.7718,30905.0
2023-01-17 09:50:00,164.81,164.82,164.27,164.48,26172.0,151.7442,151.7534,151.247,151.4403,26172.0
2023-01-17 09:55:00,164.45,164.49,164.03,164.03,29733.0,151.4127,151.4495,151.026,151.026,29733.0
2023-01-17 10:00:00,164.09,165.0,164.08,164.88,32364.0,151.0813,151.9191,151.072,151.8086,32364.0
2023-01-17 10:05:00,164.88,164.88,164.0,164.37,35598.0,151.8086,151.8086,150.9984,151.3391,35598.0
2023-01-17 10:10:00,164.4,164.4,163.85,163.85,26230.0,151.3667,151.3667,150.8603,150.8603,26230.0
2023-01-17 10:15:00,163.94,164.07,163.81,163.9,34040.0,150.9431,151.0628,150.8235,150.9063,34040.0
2023-01-17 10:20:00,163.91,164.18,163.7,164.14,16246.0,150.9155,151.1641,150.7222,151.1273,16246.0
2023-01-17 10:25:00,164.15,164.17,163.8,163.82,9516.0,151.1365,151.1549,150.8142,150.8327,9516.0
2023-01-17 10:30:00,163.86,163.89,163.45,163.66,22945.0,150.8695,150.8971,150.492,150.6853,22945.0
2023-01-17 10:35:00,163.67,163.79,163.47,163.63,21469.0,150.6946,150.805,150.5104,150.6577,21469.0
2023-01-17 10:40:00,163.62,163.63,163.05,163.51,44045.0,150.6485,150.6577,150.1237,150.5472,44045.0
2023-01-17 10:45:00,163.5,163.75,163.22,163.74,27077.0,150.538,150.7682,150.2802,150.759,27077.0
2023-01-17 10:50:00,163.74,163.76,163.25,163.51,37205.0,150.759,150.7774,150.3078,150.5472,37205.0
2023-01-17 10:55:00,163.49,163.76,163.48,163.7,36028.0,150.5288,150.7774,150.5196,150.7222,36028.0
2023-01-17 11:00:00,163.72,163.73,163.23,163.4,21728.0,150.7406,150.7498,150.2894,150.446,21728.0
2023-01-17 11:05:00,163.39,163.51,163.3,163.47,18403.0,150.4368,150.5472,150.3539,150.5104,18403.0
2023-01-17 11:10:00,163.48,163.57,163.26,163.54,48573.0,150.5196,150.6025,150.3171,150.5749,48573.0
2023-01-17 11:15:00,163.57,163.81,163.51,163.69,14195.0,150.6025,150.8235,150.5472,150.713,14195.0
2023-01-17 11:20:00,163.67,163.7,163.44,163.44,11137.0,150.6946,150.7222,150.4828,150.4828,11137.0
2023-01-17 11:25:00,163.44,163.5,163.26,163.46,24272.0,150.4828,150.538,150.3171,150.5012,24272.0
2023-01-17 11:30:00,163.45,163.71,163.28,163.28,14332.0,150.492,150.7314,150.3355,150.3355,14332.0
2023-01-17 11:35:00,163.28,163.55,163.14,163.49,40031.0,150.3355,150.5841,150.2066,150.5288,40031.0
2023-01-17 11:40:00,163.47,163.73,163.37,163.6,10552.0,150.5104,150.7498,150.4183,150.6301,10552.0
2023-01-17 11:45:00,163.56,163.94,163.56,163.87,5649.0,150.5933,150.9431,150.5933,150.8787,5649.0
2023-01-17 11:50:00,163.88,163.93,163.55,163.63,9830.0,150.8879,150.9339,150.5841,150.6577,9830.0
2023-01-17 11:55:00,163.64,163.7,163.33,163.7,17409.0,150.6669,150.7222,150.3815,150.7222,17409.0
2023-01-17 12:00:00,163.65,163.69,163.51,163.56,4198.0,150.6761,150.713,150.5472,150.5933,4198.0
2023-01-17 12:05:00,163.58,163.58,163.26,163.26,16658.0,150.6117,150.6117,150.3171,150.3171,16658.0
2023-01-17 12:10:00,163.3,163.44,163.17,163.37,20783.0,150.3539,150.4828,150.2342,150.4183,20783.0
2023-01-17 12:15:00,163.35,163.35,162.81,162.85,65338.0,150.3999,150.3999,149.9027,149.9396,65338.0
2023-01-17 12:20:00,162.84,163.02,162.76,162.88,22827.0,149.9304,150.0961,149.8567,149.9672,22827.0
2023-01-17 12:25:00,162.86,162.86,162.63,162.7,10656.0,149.9488,149.9488,149.737,149.8015,10656.0
2023-01-17 12:30:00,162.68,162.68,162.46,162.48,15796.0,149.783,149.783,149.5805,149.5989,15796.0
2023-01-17 12:35:00,162.46,162.46,162.25,162.37,14693.0,149.5805,149.5805,149.3871,149.4976,14693.0
2023-01-17 12:40:00,162.39,162.88,162.33,162.84,12361.0,149.516,149.9672,149.4608,149.9304,12361.0
2023-01-17 12:45:00,162.81,163.07,162.74,162.95,13396.0,149.9027,150.1421,149.8383,150.0316,13396.0
2023-01-17 12:50:00,162.96,163.13,162.86,162.93,9287.0,150.0408,150.1974,149.9488,150.0132,9287.0
2023-01-17 12:55:00,162.95,162.95,162.76,162.8,9990.0,150.0316,150.0316,149.8567,149.8935,9990.0
2023-01-17 13:00:00,162.81,163.4,162.8,163.37,13592.0,149.9027,150.446,149.8935,150.4183,13592.0
2023-01-17 13:05:00,163.38,163.64,163.37,163.59,22579.0,150.4275,150.6669,150.4183,150.6209,22579.0
2023-01-17 13:10:00,163.58,163.71,163.43,163.5,13769.0,150.6117,150.7314,150.4736,150.538,13769.0
2023-01-17 13:15:00,163.47,163.66,163.37,163.66,9553.0,150.5104,150.6853,150.4183,150.6853,9553.0
2023-01-17 13:20:00,163.67,163.67,163.45,163.45,8543.0,150.6946,150.6946,150.492,150.492,8543.0
2023-01-17 13:25:00,163.45,163.54,163.39,163.53,9797.0,150.492,150.5749,150.4368,150.5657,9797.0
2023-01-17 13:30:00,163.53,163.55,163.46,163.47,5613.0,150.5657,150.5841,150.5012,150.5104,5613.0
2023-01-17 13:35:00,163.44,163.6,163.43,163.59,6286.0,150.4828,150.6301,150.4736,150.6209,6286.0
2023-01-17 13:40:00,163.59,163.65,163.56,163.65,9403.0,150.6209,150.6761,150.5933,150.6761,9403.0
2023-01-17 13:45:00,163.65,163.97,163.64,163.88,40451.0,150.6761,150.9708,150.6669,150.8879,40451.0
2023-01-17 13:50:00,163.86,163.94,163.78,163.84,16358.0,150.8695,150.9431,150.7958,150.8511,16358.0
2023-01-17 13:55:00,163.84,163.96,163.77,163.83,8878.0,150.8511,150.9616,150.7866,150.8419,8878.0
2023-01-17 14:00:00,163.84,163.93,163.67,163.67,8453.0,150.8511,150.9339,150.6946,150.6946,8453.0
2023-01-17 14:05:00,163.68,163.73,163.46,163.49,11867.0,150.7038,150.7498,150.5012,150.5288,11867.0
2023-01-17 14:10:00,163.49,163.53,163.23,163.28,10374.0,150.5288,150.5657,150.2894,150.3355,10374.0
2023-01-17 14:15:00,163.28,163.28,162.97,163.09,11002.0,150.3355,150.3355,150.05,150.1605,11002.0
2023-01-17 14:20:00,163.09,163.14,162.97,163.11,21484.0,150.1605,150.2066,150.05,150.1789,21484.0
2023-01-17 14:25:00,163.11,163.17,162.97,163.03,24765.0,150.1789,150.2342,150.05,150.1053,24765.0
2023-01-17 14:30:00,163.03,163.09,162.89,163.06,19192.0,150.1053,150.1605,149.9764,150.1329,19192.0
2023-01-17 14:35:00,163.05,163.49,163.05,163.37,15559.0,150.1237,150.5288,150.1237,150.4183,15559.0
2023-01-17 14:40:00,163.27,163.28,163.06,163.15,7328.0,150.3263,150.3355,150.1329,150.2158,7328.0
2023-01-17 14:45:00,163.14,163.2,163.01,163.15,10003.0,150.2066,150.2618,150.0869,150.2158,10003.0
2023-01-17 14:50:00,163.16,163.25,163.07,163.24,13211.0,150.225,150.3078,150.1421,150.2986,13211.0
2023-01-17 14:55:00,163.22,163.22,163.02,163.06,25061.0,150.2802,150.2802,150.0961,150.1329,25061.0
2023-01-17 15:00:00,163.04,163.09,162.9,162.96,11219.0,150.1145,150.1605,149.9856,150.0408,11219.0
2023-01-17 15:05:00,162.98,163.12,162.86,163.11,15887.0,150.0593,150.1882,149.9488,150.1789,15887.0
2023-01-17 15:10:00,163.09,163.1,162.82,162.95,14096.0,150.1605,150.1697,149.9119,150.0316,14096.0
2023-01-17 15:15:00,162.95,163.29,162.89,163.2,20625.0,150.0316,150.3447,149.9764,150.2618,20625.0
2023-01-17 15:20:00,163.2,163.2,162.97,163.0,22800.0,150.2618,150.2618,150.05,150.0777,22800.0
2023-01-17 15:25:00,162.99,163.01,162.81,162.85,16461.0,150.0685,150.0869,149.9027,149.9396,16461.0
2023-01-17 15:30:00,162.84,162.97,162.75,162.95,21549.0,149.9304,150.05,149.8475,150.0316,21549.0
2023-01-17 15:35:00,162.94,163.12,162.9,162.96,19250.0,150.0224,150.1882,149.9856,150.0408,19250.0
2023-01-17 15:40:00,162.94,162.98,162.77,162.8,30768.0,150.0224,150.0593,149.8659,149.8935,30768.0
2023-01-17 15:45:00,162.83,162.83,162.61,162.66,42943.0,149.9211,149.9211,149.7186,149.7646,42943.0
2023-01-17 15:50:00,162.66,162.74,162.27,162.32,146741.0,149.7646,149.8383,149.4055,149.4516,146741.0
2023-01-17 15:55:00,162.32,162.4,162.07,162.1,204310.0,149.4516,149.5252,149.2214,149.249,204310.0
2023-01-18 09:30:00,163.41,164.95,163.18,164.59,99103.0,150.4552,151.8731,150.2434,151.5416,99103.0
2023-01-18 09:35:00,164.59,165.19,164.3,164.39,43529.0,151.5416,152.0941,151.2746,151.3575,43529.0
2023-01-18 09:40:00,164.38,164.71,163.92,164.14,21114.0,151.3483,151.6521,150.9247,151.1273,21114.0
2023-01-18 09:45:00,164.23,164.4,163.98,164.29,9830.0,151.2102,151.3667,150.98,151.2654,9830.0
2023-01-18 09:50:00,164.29,164.53,164.01,164.08,14205.0,151.2654,151.4864,151.0076,151.072,14205.0
2023-01-18 09:55:00,164.08,164.4,163.71,164.36,23954.0,151.072,151.3667,150.7314,151.3299,23954.0
2023-01-18 10:00:00,164.43,164.65,164.1,164.25,10662.0,151.3943,151.5969,151.0905,151.2286,10662.0
2023-01-18 10:05:00,164.3,164.79,164.21,164.47,25721.0,151.2746,151.7258,151.1917,151.4311,25721.0
2023-01-18 10:10:00,164.42,164.55,164.22,164.38,8016.0,151.3851,151.5048,151.2009,151.3483,8016.0
2023-01-18 10:15:00,164.5,164.77,164.21,164.27,26112.0,151.4588,151.7073,151.1917,151.247,26112.0
2023-01-18 10:20:00,164.35,164.7,164.35,164.62,7851.0,151.3206,151.6429,151.3206,151.5692,7851.0
2023-01-18 10:25:00,164.62,164.68,164.42,164.48,7211.0,151.5692,151.6245,151.3851,151.4403,7211.0
2023-01-18 10:30:00,164.48,164.48,164.2,164.34,11902.0,151.4403,151.4403,151.1825,151.3114,11902.0
2023-01-18 10:35:00,164.26,164.28,163.99,164.03,21307.0,151.2378,151.2562,150.9892,151.026,21307.0
2023-01-18 10:40:00,164.0,164.13,163.42,163.58,53556.0,150.9984,151.1181,150.4644,150.6117,53556.0
2023-01-18 10:45:00,163.58,163.86,163.53,163.67,35687.0,150.6117,150.8695,150.5657,150.6946,35687.0
2023-01-18 10:50:00,163.7,163.7,163.08,163.09,63000.0,150.7222,150.7222,150.1513,150.1605,63000.0
2023-01-18 10:55:00,163.05,163.67,163.05,163.66,17021.0,150.1237,150.6946,150.1237,150.6853,17021.0
2023-01-18 11:00:00,163.62,163.8,163.56,163.71,25096.0,150.6485,150.8142,150.5933,150.7314,25096.0
2023-01-18 11:05:00,163.71,163.74,163.22,163.39,13590.0,150.7314,150.759,150.2802,150.4368,13590.0
2023-01-18 11:10:00,163.33,163.33,163.07,163.3,17421.0,150.3815,150.3815,150.1421,150.3539,17421.0
2023-01-18 11:15:00,163.3,163.37,163.12,163.15,13728.0,150.3539,150.4183,150.1882,150.2158,13728.0
2023-01-18 11:20:00,163.13,163.25,162.92,163.22,17782.0,150.1974,150.3078,150.004,150.2802,17782.0
2023-01-18 11:25:00,163.27,163.45,163.04,163.04,22262.0,150.3263,150.492,150.1145,150.1145,22262.0
2023-01-18 11:30:00,163.06,163.07,162.71,162.8,6258.0,150.1329,150.1421,149.8107,149.8935,6258.0
2023-01-18 11:35:00,162.72,162.89,162.62,162.62,5909.0,149.8199,149.9764,149.7278,149.7278,5909.0
2023-01-18 11:40:00,162.61,162.71,162.51,162.69,8009.0,149.7186,149.8107,149.6265,149.7922,8009.0
2023-01-18 11:45:00,162.71,163.14,162.69,163.14,10538.0,149.8107,150.2066,149.7922,150.2066,10538.0
2023-01-18 11:50:00,163.11,163.12,162.86,163.02,16360.0,150.1789,150.1882,149.9488,150.0961,16360.0
2023-01-18 11:55:00,163.06,163.26,163.01,163.23,8816.0,150.1329,150.3171,150.0869,150.2894,8816.0
2023-01-18 12:00:00,163.27,163.37,163.07,163.07,5809.0,150.3263,150.4183,150.1421,150.1421,5809.0
2023-01-18 12:05:00,163.09,163.1,162.87,163.0,10445.0,150.1605,150.1697,149.958,150.0777,10445.0
2023-01-18 12:10:00,162.96,163.15,162.96,163.08,7340.0,150.0408,150.2158,150.0408,150.1513,7340.0
2023-01-18 12:15:00,163.04,163.04,162.78,162.8,16511.0,150.1145,150.1145,149.8751,149.8935,16511.0
2023-01-18 12:20:00,162.8,162.89,162.67,162.82,11804.0,149.8935,149.9764,149.7738,149.9119,11804.0
2023-01-18 12:25:00,162.82,162.87,162.73,162.77,9011.0,149.9119,149.958,149.8291,149.8659,9011.0
2023-01-18 12:30:00,162.73,162.85,162.71,162.84,7569.0,149.8291,149.9396,149.8107,149.9304,7569.0
2023-01-18 12:35:00,162.86,162.9,162.65,162.66,6675.0,149.9488,149.9856,149.7554,149.7646,6675.0
2023-01-18 12:40:00,162.68,162.69,162.45,162.54,8651.0,149.783,149.7922,149.5713,149.6541,8651.0
2023-01-18 12:45:00,162.51,162.61,162.38,162.58,11171.0,149.6265,149.7186,149.5068,149.691,11171.0
2023-01-18 12:50:00,162.6,162.6,162.38,162.39,9117.0,149.7094,149.7094,149.5068,149.516,9117.0
2023-01-18 12:55:00,162.37,162.6,162.33,162.33,8651.0,149.4976,149.7094,149.4608,149.4608,8651.0
2023-01-18 13:00:00,162.31,162.42,162.06,162.12,23835.0,149.4424,149.5437,149.2122,149.2674,23835.0
2023-01-18 13:05:00,162.14,162.14,161.89,162.08,23644.0,149.2858,149.2858,149.0557,149.2306,23644.0
2023-01-18 13:10:00,162.08,162.12,162.0,162.09,11223.0,149.2306,149.2674,149.1569,149.2398,11223.0
2023-01-18 13:15:00,162.1,162.17,162.04,162.1,5052.0,149.249,149.3135,149.1938,149.249,5052.0
2023-01-18 13:20:00,162.06,162.33,162.03,162.25,25278.0,149.2122,149.4608,149.1846,149.3871,25278.0
2023-01-18 13:25:00,162.25,162.58,162.24,162.54,17883.0,149.3871,149.691,149.3779,149.6541,17883.0
2023-01-18 13:30:00,162.53,162.63,162.39,162.39,10350.0,149.6449,149.737,149.516,149.516,10350.0
2023-01-18 13:35:00,162.43,162.57,162.34,162.44,9771.0,149.5529,149.6818,149.47,149.5621,9771.0
2023-01-18 13:40:00,162.47,162.53,162.31,162.5,9636.0,149.5897,149.6449,149.4424,149.6173,9636.0
2023-01-18 13:45:00,162.53,162.79,162.53,162.76,8068.0,149.6449,149.8843,149.6449,149.8567,8068.0
2023-01-18 13:50:00,162.8,162.82,162.61,162.68,6369.0,149.8935,149.9119,149.7186,149.783,6369.0
2023-01-18 13:55:00,162.67,162.71,162.53,162.63,5530.0,149.7738,149.8107,149.6449,149.737,5530.0
2023-01-18 14:00:00,162.61,162.61,162.37,162.5,14742.0,149.7186,149.7186,149.4976,149.6173,14742.0
2023-01-18 14:05:00,162.49,162.74,162.47,162.59,17924.0,149.6081,149.8383,149.5897,149.7002,17924.0
2023-01-18 14:10:00,162.55,162.61,162.47,162.57,8988.0,149.6633,149.7186,149.5897,149.6818,8988.0
2023-01-18 14:15:00,162.57,162.57,161.88,161.93,19106.0,149.6818,149.6818,149.0465,149.0925,19106.0
2023-01-18 14:20:00,161.91,161.95,161.58,161.65,33967.0,149.0741,149.1109,148.7702,148.8347,33967.0
2023-01-18 14:25:00,161.66,161.68,161.31,161.36,45330.0,148.8439,148.8623,148.5216,148.5677,45330.0
2023-01-18 14:30:00,161.29,161.63,161.13,161.58,39801.0,148.5032,148.8163,148.3559,148.7702,39801.0
2023-01-18 14:35:00,161.6,161.97,161.57,161.77,13177.0,148.7887,149.1293,148.761,148.9452,13177.0
2023-01-18 14:40:00,161.75,161.89,161.57,161.87,7571.0,148.9268,149.0557,148.761,149.0373,7571.0
2023-01-18 14:45:00,161.9,161.9,161.63,161.63,9060.0,149.0649,149.0649,148.8163,148.8163,9060.0
2023-01-18 14:50:00,161.62,161.65,161.46,161.53,12520.0,148.8071,148.8347,148.6598,148.7242,12520.0
2023-01-18 14:55:00,161.52,161.62,161.5,161.56,7972.0,148.715,148.8071,148.6966,148.7518,7972.0
2023-01-18 15:00:00,161.49,161.52,161.32,161.38,9648.0,148.6874,148.715,148.5309,148.5861,9648.0
2023-01-18 15:05:00,161.38,161.55,161.32,161.47,6673.0,148.5861,148.7426,148.5309,148.669,6673.0
2023-01-18 15:10:00,161.46,161.7,161.44,161.49,13538.0,148.6598,148.8807,148.6413,148.6874,13538.0
2023-01-18 15:15:00,161.51,161.65,161.23,161.42,25739.0,148.7058,148.8347,148.448,148.6229,25739.0
2023-01-18 15:20:00,161.43,161.67,161.4,161.58,18511.0,148.6321,148.8531,148.6045,148.7702,18511.0
2023-01-18 15:25:00,161.61,161.74,161.52,161.53,27088.0,148.7979,148.9176,148.715,148.7242,27088.0
2023-01-18 15:30:00,161.53,161.53,161.17,161.18,31734.0,148.7242,148.7242,148.3927,148.402,31734.0
2023-01-18 15:35:00,161.19,161.28,161.12,161.24,31239.0,148.4112,148.494,148.3467,148.4572,31239.0
2023-01-18 15:40:00,161.22,161.3,161.11,161.28,41185.0,148.4388,148.5124,148.3375,148.494,41185.0
2023-01-18 15:45:00,161.24,161.36,160.93,161.01,59600.0,148.4572,148.5677,148.1718,148.2454,59600.0
2023-01-18 15:50:00,160.95,161.03,160.76,160.8,76049.0,148.1902,148.2638,148.0153,148.0521,76049.0
2023-01-18 15:55:00,160.78,160.93,160.63,160.86,206738.0,148.0337,148.1718,147.8956,148.1073,206738.0
2023-01-19 09:30:00,159.5,159.71,158.57,159.25,75388.0,146.8551,147.0485,145.9989,146.625,75388.0
2023-01-19 09:35:00,159.35,159.76,159.26,159.76,14298.0,146.717,147.0945,146.6342,147.0945,14298.0
2023-01-19 09:40:00,159.67,159.77,159.04,159.22,44804.0,147.0117,147.1037,146.4316,146.5973,44804.0
2023-01-19 09:45:00,159.21,159.48,159.0,159.28,37905.0,146.5881,146.8367,146.3948,146.6526,37905.0
2023-01-19 09:50:00,159.23,159.43,158.61,158.61,31246.0,146.6065,146.7907,146.0357,146.0357,31246.0
2023-01-19 09:55:00,158.71,159.01,158.69,158.73,20083.0,146.1278,146.404,146.1094,146.1462,20083.0
2023-01-19 10:00:00,158.76,159.0,158.56,158.94,17166.0,146.1738,146.3948,145.9897,146.3395,17166.0
2023-01-19 10:05:00,158.95,159.5,158.85,159.46,29466.0,146.3487,146.8551,146.2567,146.8183,29466.0
2023-01-19 10:10:00,159.46,159.47,158.46,158.75,48520.0,146.8183,146.8275,145.8976,146.1646,48520.0
2023-01-19 10:15:00,158.75,159.32,158.4,158.93,38174.0,146.1646,146.6894,145.8423,146.3303,38174.0
2023-01-19 10:20:00,158.91,159.09,158.77,158.84,13315.0,146.3119,146.4776,146.183,146.2475,13315.0
2023-01-19 10:25:00,158.75,158.79,158.61,158.65,15540.0,146.1646,146.2014,146.0357,146.0725,15540.0
2023-01-19 10:30:00,158.64,158.7,158.15,158.16,25053.0,146.0633,146.1186,145.6122,145.6214,25053.0
2023-01-19 10:35:00,158.19,158.26,157.7,157.76,34142.0,145.649,145.7134,145.1978,145.2531,34142.0
2023-01-19 10:40:00,157.77,158.0,157.73,157.98,18114.0,145.2623,145.4741,145.2255,145.4556,18114.0
2023-01-19 10:45:00,157.97,157.98,157.53,157.62,53402.0,145.4464,145.4556,145.0413,145.1242,53402.0
2023-01-19 10:50:00,157.65,158.27,157.61,158.16,33160.0,145.1518,145.7227,145.115,145.6214,33160.0
2023-01-19 10:55:00,158.1,158.24,157.97,158.2,95785.0,145.5661,145.695,145.4464,145.6582,95785.0
2023-01-19 11:00:00,158.24,158.71,158.24,158.5,12292.0,145.695,146.1278,145.695,145.9344,12292.0
2023-01-19 11:05:00,158.49,158.97,158.47,158.89,19681.0,145.9252,146.3672,145.9068,146.2935,19681.0
2023-01-19 11:10:00,158.89,159.27,158.88,159.12,17252.0,146.2935,146.6434,146.2843,146.5053,17252.0
2023-01-19 11:15:00,159.09,159.66,159.07,159.31,74617.0,146.4776,147.0025,146.4592,146.6802,74617.0
2023-01-19 11:20:00,159.28,159.28,159.05,159.05,9287.0,146.6526,146.6526,146.4408,146.4408,9287.0
2023-01-19 11:25:00,159.05,159.12,158.81,158.85,14166.0,146.4408,146.5053,146.2198,146.2567,14166.0
2023-01-19 11:30:00,158.85,158.92,158.53,158.77,13820.0,146.2567,146.3211,145.962,146.183,13820.0
2023-01-19 11:35:00,158.74,158.79,158.6,158.68,8954.0,146.1554,146.2014,146.0265,146.1002,8954.0
2023-01-19 11:40:00,158.68,158.68,158.29,158.31,14017.0,146.1002,146.1002,145.7411,145.7595,14017.0
2023-01-19 11:45:00,158.32,158.59,158.32,158.56,13078.0,145.7687,146.0173,145.7687,145.9897,13078.0
2023-01-19 11:50:00,158.53,158.53,158.03,158.36,19503.0,145.962,145.962,145.5017,145.8055,19503.0
2023-01-19 11:55:00,158.38,158.5,158.3,158.5,11219.0,145.8239,145.9344,145.7503,145.9344,11219.0
2023-01-19 12:00:00,158.45,158.9,158.45,158.7,21790.0,145.8884,146.3027,145.8884,146.1186,21790.0
2023-01-19 12:05:00,158.69,158.82,158.59,158.68,21803.0,146.1094,146.2291,146.0173,146.1002,21803.0
2023-01-19 12:10:00,158.71,158.8,158.62,158.8,15884.0,146.1278,146.2106,146.0449,146.2106,15884.0
2023-01-19 12:15:00,158.77,159.03,158.77,158.93,15133.0,146.183,146.4224,146.183,146.3303,15133.0
2023-01-19 12:20:00,158.9,159.09,158.81,159.09,11159.0,146.3027,146.4776,146.2198,146.4776,11159.0
2023-01-19 12:25:00,159.09,159.13,158.91,159.06,25210.0,146.4776,146.5145,146.3119,146.45,25210.0
2023-01-19 12:30:00,159.09,159.19,158.94,158.97,12460.0,146.4776,146.5697,146.3395,146.3672,12460.0
2023-01-19 12:35:00,158.98,159.15,158.93,159.03,16831.0,146.3764,146.5329,146.3303,146.4224,16831.0
2023-01-19 12:40:00,159.03,159.25,159.02,159.16,14557.0,146.4224,146.625,146.4132,146.5421,14557.0
2023-01-19 12:45:00,159.12,159.32,159.12,159.21,8131.0,146.5053,146.6894,146.5053,146.5881,8131.0
2023-01-19 12:50:00,159.23,159.33,159.14,159.17,8422.0,146.6065,146.6986,146.5237,146.5513,8422.0
2023-01-19 12:55:00,159.15,159.44,159.15,159.44,26259.0,146.5329,146.7999,146.5329,146.7999,26259.0
2023-01-19 13:00:00,159.44,159.75,159.39,159.75,25090.0,146.7999,147.0853,146.7539,147.0853,25090.0
2023-01-19 13:05:00,159.74,159.76,159.5,159.68,7196.0,147.0761,147.0945,146.8551,147.0209,7196.0
2023-01-19 13:10:00,159.66,159.93,159.47,159.93,16356.0,147.0025,147.2511,146.8275,147.2511,16356.0
2023-01-19 13:15:00,159.91,160.06,159.72,160.05,21570.0,147.2326,147.3707,147.0577,147.3615,21570.0
2023-01-19 13:20:00,159.99,160.14,159.79,159.84,21041.0,147.3063,147.4444,147.1222,147.1682,21041.0
2023-01-19 13:25:00,159.87,159.87,159.45,159.78,12792.0,147.1958,147.1958,146.8091,147.1129,12792.0
2023-01-19 13:30:00,159.78,160.09,159.77,159.91,8531.0,147.1129,147.3984,147.1037,147.2326,8531.0
2023-01-19 13:35:00,159.93,160.18,159.93,160.14,22317.0,147.2511,147.4812,147.2511,147.4444,22317.0
2023-01-19 13:40:00,160.14,160.36,160.14,160.19,22592.0,147.4444,147.647,147.4444,147.4904,22592.0
2023-01-19 13:45:00,160.2,160.27,160.06,160.07,13237.0,147.4996,147.5641,147.3707,147.38,13237.0
2023-01-19 13:50:00,160.06,160.15,159.91,159.91,9061.0,147.3707,147.4536,147.2326,147.2326,9061.0
2023-01-19 13:55:00,159.91,160.02,159.74,160.02,9935.0,147.2326,147.3339,147.0761,147.3339,9935.0
2023-01-19 14:00:00,160.0,160.03,159.74,159.9,9052.0,147.3155,147.3431,147.0761,147.2234,9052.0
2023-01-19 14:05:00,159.93,159.93,159.68,159.79,7378.0,147.2511,147.2511,147.0209,147.1222,7378.0
2023-01-19 14:10:00,159.75,160.01,159.74,160.01,10136.0,147.0853,147.3247,147.0761,147.3247,10136.0
2023-01-19 14:15:00,160.05,160.15,160.0,160.12,9794.0,147.3615,147.4536,147.3155,147.426,9794.0
2023-01-19 14:20:00,160.15,160.61,160.12,160.58,10965.0,147.4536,147.8771,147.426,147.8495,10965.0
2023-01-19 14:25:00,160.57,160.57,160.28,160.29,13778.0,147.8403,147.8403,147.5733,147.5825,13778.0
2023-01-19 14:30:00,160.23,160.24,160.06,160.14,17159.0,147.5273,147.5365,147.3707,147.4444,17159.0
2023-01-19 14:35:00,160.2,160.32,160.13,160.26,9220.0,147.4996,147.6101,147.4352,147.5549,9220.0
2023-01-19 14:40:00,160.21,160.26,160.05,160.1,11504.0,147.5089,147.5549,147.3615,147.4076,11504.0
2023-01-19 14:45:00,160.17,160.22,159.81,159.82,10144.0,147.472,147.5181,147.1406,147.1498,10144.0
2023-01-19 14:50:00,159.81,159.84,159.64,159.68,8537.0,147.1406,147.1682,146.984,147.0209,8537.0
2023-01-19 14:55:00,159.67,159.82,159.64,159.67,12733.0,147.0117,147.1498,146.984,147.0117,12733.0
2023-01-19 15:00:00,159.73,159.88,159.67,159.88,25451.0,147.0669,147.205,147.0117,147.205,25451.0
2023-01-19 15:05:00,159.84,159.84,159.45,159.45,10446.0,147.1682,147.1682,146.8091,146.8091,10446.0
2023-01-19 15:10:00,159.49,159.52,159.39,159.46,7795.0,146.8459,146.8736,146.7539,146.8183,7795.0
2023-01-19 15:15:00,159.48,159.52,159.18,159.27,21183.0,146.8367,146.8736,146.5605,146.6434,21183.0
2023-01-19 15:20:00,159.25,159.32,159.1,159.32,12038.0,146.625,146.6894,146.4869,146.6894,12038.0
2023-01-19 15:25:00,159.3,159.43,159.26,159.41,12704.0,146.671,146.7907,146.6342,146.7723,12704.0
2023-01-19 15:30:00,159.42,159.46,159.24,159.37,17279.0,146.7815,146.8183,146.6158,146.7354,17279.0
2023-01-19 15:35:00,159.37,159.63,159.3,159.45,21374.0,146.7354,146.9748,146.671,146.8091,21374.0
2023-01-19 15:40:00,159.46,159.51,159.18,159.27,35296.0,146.8183,146.8643,146.5605,146.6434,35296.0
2023-01-19 15:45:00,159.27,159.64,159.27,159.64,59947.0,146.6434,146.984,146.6434,146.984,59947.0
2023-01-19 15:50:00,159.6,159.65,159.13,159.21,87357.0,146.9472,146.9933,146.5145,146.5881,87357.0
2023-01-19 15:55:00,159.19,159.24,159.05,159.14,116032.0,146.5697,146.6158,146.4408,146.5237,116032.0
2023-01-20 09:30:00,159.63,160.2,159.26,159.43,172847.0,146.9748,147.4996,146.6342,146.7907,172847.0
2023-01-20 09:35:00,159.56,159.56,158.63,158.83,21735.0,146.9104,146.9104,146.0541,146.2383,21735.0
2023-01-20 09:40:00,158.97,159.32,158.5,159.31,30697.0,146.3672,146.6894,145.9344,146.6802,30697.0
2023-01-20 09:45:00,159.42,159.62,158.76,158.89,22764.0,146.7815,146.9656,146.1738,146.2935,22764.0
2023-01-20 09:50:00,158.88,159.66,158.87,159.51,21436.0,146.2843,147.0025,146.2751,146.8643,21436.0
2023-01-20 09:55:00,159.51,159.95,159.33,159.43,11696.0,146.8643,147.2695,146.6986,146.7907,11696.0
2023-01-20 10:00:00,159.43,159.53,159.15,159.42,17777.0,146.7907,146.8828,146.5329,146.7815,17777.0
2023-01-20 10:05:00,159.49,159.93,159.48,159.8,7135.0,146.8459,147.2511,146.8367,147.1314,7135.0
2023-01-20 10:10:00,159.77,159.91,159.51,159.51,12189.0,147.1037,147.2326,146.8643,146.8643,12189.0
2023-01-20 10:15:00,159.49,159.59,159.2,159.57,12098.0,146.8459,146.938,146.5789,146.9196,12098.0
2023-01-20 10:20:00,159.59,159.81,159.53,159.68,16983.0,146.938,147.1406,146.8828,147.0209,16983.0
2023-01-20 10:25:00,159.68,160.29,159.61,160.2,12501.0,147.0209,147.5825,146.9564,147.4996,12501.0
2023-01-20 10:30:00,160.27,160.35,160.19,160.27,26061.0,147.5641,147.6378,147.4904,147.5641,26061.0
2023-01-20 10:35:00,160.23,160.26,159.99,159.99,8170.0,147.5273,147.5549,147.3063,147.3063,8170.0
2023-01-20 10:40:00,160.04,160.24,159.98,160.16,8624.0,147.3523,147.5365,147.2971,147.4628,8624.0
2023-01-20 10:45:00,160.18,160.46,160.17,160.46,9758.0,147.4812,147.739,147.472,147.739,9758.0
2023-01-20 10:50:00,160.47,160.5,160.28,160.46,9972.0,147.7482,147.7759,147.5733,147.739,9972.0
2023-01-20 10:55:00,160.47,160.57,160.37,160.37,13443.0,147.7482,147.8403,147.6562,147.6562,13443.0
2023-01-20 11:00:00,160.33,161.0,160.32,160.97,8969.0,147.6193,148.2362,147.6101,148.2086,8969.0
2023-01-20 11:05:00,160.98,161.05,160.88,160.9,8285.0,148.2178,148.2823,148.1257,148.1442,8285.0
2023-01-20 11:10:00,160.9,161.33,160.87,161.26,17802.0,148.1442,148.5401,148.1165,148.4756,17802.0
2023-01-20 11:15:00,161.33,161.46,161.26,161.3,9783.0,148.5401,148.6598,148.4756,148.5124,9783.0
2023-01-20 11:20:00,161.29,161.43,161.13,161.33,16215.0,148.5032,148.6321,148.3559,148.5401,16215.0
2023-01-20 11:25:00,161.34,161.85,161.29,161.78,15876.0,148.5493,149.0188,148.5032,148.9544,15876.0
2023-01-20 11:30:00,161.81,161.9,161.59,161.86,12625.0,148.982,149.0649,148.7795,149.028,12625.0
2023-01-20 11:35:00,161.93,161.93,161.58,161.58,11861.0,149.0925,149.0925,148.7702,148.7702,11861.0
2023-01-20 11:40:00,161.5,161.81,161.47,161.67,8467.0,148.6966,148.982,148.669,148.8531,8467.0
2023-01-20 11:45:00,161.74,162.02,161.72,161.86,24263.0,148.9176,149.1754,148.8991,149.028,24263.0
2023-01-20 11:50:00,161.9,162.11,161.8,162.07,14430.0,149.0649,149.2582,148.9728,149.2214,14430.0
2023-01-20 11:55:00,162.08,162.28,161.97,162.28,30359.0,149.2306,149.4147,149.1293,149.4147,30359.0
2023-01-20 12:00:00,162.29,162.51,162.18,162.4,67431.0,149.424,149.6265,149.3227,149.5252,67431.0
2023-01-20 12:05:00,162.45,162.61,162.34,162.5,12159.0,149.5713,149.7186,149.47,149.6173,12159.0
2023-01-20 12:10:00,162.47,162.48,162.33,162.39,15990.0,149.5897,149.5989,149.4608,149.516,15990.0
2023-01-20 12:15:00,162.38,162.38,162.07,162.2,14787.0,149.5068,149.5068,149.2214,149.3411,14787.0
2023-01-20 12:20:00,162.2,162.35,162.04,162.21,23935.0,149.3411,149.4792,149.1938,149.3503,23935.0
2023-01-20 12:25:00,162.22,162.33,162.05,162.11,11865.0,149.3595,149.4608,149.203,149.2582,11865.0
2023-01-20 12:30:00,162.11,162.23,162.0,162.22,12082.0,149.2582,149.3687,149.1569,149.3595,12082.0
2023-01-20 12:35:00,162.25,162.31,162.2,162.25,10411.0,149.3871,149.4424,149.3411,149.3871,10411.0
2023-01-20 12:40:00,162.24,162.28,161.99,162.11,11920.0,149.3779,149.4147,149.1477,149.2582,11920.0
2023-01-20 12:45:00,162.13,162.24,162.07,162.24,10237.0,149.2766,149.3779,149.2214,149.3779,10237.0
2023-01-20 12:50:00,162.24,162.29,162.19,162.22,10405.0,149.3779,149.424,149.3319,149.3595,10405.0
2023-01-20 12:55:00,162.18,162.37,162.15,162.25,11207.0,149.3227,149.4976,149.2951,149.3871,11207.0
2023-01-20 13:00:00,162.25,162.39,162.13,162.18,122922.0,149.3871,149.516,149.2766,149.3227,122922.0
2023-01-20 13:05:00,162.22,162.25,162.07,162.18,9442.0,149.3595,149.3871,149.2214,149.3227,9442.0
2023-01-20 13:10:00,162.19,162.19,161.96,162.12,25091.0,149.3319,149.3319,149.1201,149.2674,25091.0
2023-01-20 13:15:00,162.16,162.19,161.81,161.81,29227.0,149.3043,149.3319,148.982,148.982,29227.0
2023-01-20 13:20:00,161.8,162.01,161.72,161.75,14176.0,148.9728,149.1662,148.8991,148.9268,14176.0
2023-01-20 13:25:00,161.76,161.81,161.63,161.65,11687.0,148.936,148.982,148.8163,148.8347,11687.0
2023-01-20 13:30:00,161.65,161.79,161.55,161.56,26589.0,148.8347,148.9636,148.7426,148.7518,26589.0
2023-01-20 13:35:00,161.55,162.05,161.55,161.89,21704.0,148.7426,149.203,148.7426,149.0557,21704.0
2023-01-20 13:40:00,161.86,161.86,161.67,161.71,10079.0,149.028,149.028,148.8531,148.8899,10079.0
2023-01-20 13:45:00,161.72,161.89,161.66,161.85,15992.0,148.8991,149.0557,148.8439,149.0188,15992.0
2023-01-20 13:50:00,161.87,162.0,161.87,161.9,12677.0,149.0373,149.1569,149.0373,149.0649,12677.0
2023-01-20 13:55:00,161.9,162.02,161.82,161.96,13052.0,149.0649,149.1754,148.9912,149.1201,13052.0
2023-01-20 14:00:00,161.97,162.0,161.64,161.69,7691.0,149.1293,149.1569,148.8255,148.8715,7691.0
2023-01-20 14:05:00,161.69,161.72,161.52,161.64,16369.0,148.8715,148.8991,148.715,148.8255,16369.0
2023-01-20 14:10:00,161.62,161.74,161.53,161.6,12017.0,148.8071,148.9176,148.7242,148.7887,12017.0
2023-01-20 14:15:00,161.59,162.16,161.59,162.13,34503.0,148.7795,149.3043,148.7795,149.2766,34503.0
2023-01-20 14:20:00,162.11,162.15,161.94,161.99,15535.0,149.2582,149.2951,149.1017,149.1477,15535.0
2023-01-20 14:25:00,161.99,161.99,161.76,161.77,8037.0,149.1477,149.1477,148.936,148.9452,8037.0
2023-01-20 14:30:00,161.74,162.12,161.73,161.91,11867.0,148.9176,149.2674,148.9084,149.0741,11867.0
2023-01-20 14:35:00,161.93,161.97,161.81,161.96,14117.0,149.0925,149.1293,148.982,149.1201,14117.0
2023-01-20 14:40:00,162.0,162.16,161.95,162.11,27724.0,149.1569,149.3043,149.1109,149.2582,27724.0
2023-01-20 14:45:00,162.09,162.4,162.06,162.34,29358.0,149.2398,149.5252,149.2122,149.47,29358.0
2023-01-20 14:50:00,162.35,162.36,162.08,162.24,13685.0,149.4792,149.4884,149.2306,149.3779,13685.0
2023-01-20 14:55:00,162.22,162.24,161.98,162.21,9977.0,149.3595,149.3779,149.1385,149.3503,9977.0
2023-01-20 15:00:00,162.21,162.26,162.12,162.15,18011.0,149.3503,149.3963,149.2674,149.2951,18011.0
2023-01-20 15:05:00,162.13,162.22,162.0,162.11,11349.0,149.2766,149.3595,149.1569,149.2582,11349.0
2023-01-20 15:10:00,162.08,162.4,161.93,162.4,39002.0,149.2306,149.5252,149.0925,149.5252,39002.0
2023-01-20 15:15:00,162.38,162.75,162.37,162.45,39688.0,149.5068,149.8475,149.4976,149.5713,39688.0
2023-01-20 15:20:00,162.44,162.47,162.14,162.23,27711.0,149.5621,149.5897,149.2858,149.3687,27711.0
2023-01-20 15:25:00,162.22,162.42,162.22,162.24,35378.0,149.3595,149.5437,149.3595,149.3779,35378.0
2023-01-20 15:30:00,162.24,162.32,161.96,161.99,40329.0,149.3779,149.4516,149.1201,149.1477,40329.0
2023-01-20 15:35:00,161.95,162.0,161.75,161.98,44185.0,149.1109,149.1569,148.9268,149.1385,44185.0
2023-01-20 15:40:00,161.97,161.99,161.7,161.78,50231.0,149.1293,149.1477,148.8807,148.9544,50231.0
2023-01-20 15:45:00,161.74,161.97,161.59,161.93,55767.0,148.9176,149.1293,148.7795,149.0925,55767.0
2023-01-20 15:50:00,161.94,162.16,161.85,162.09,86551.0,149.1017,149.3043,149.0188,149.2398,86551.0
2023-01-20 15:55:00,162.09,162.2,161.99,162.2,205946.0,149.2398,149.3411,149.1477,149.3411,205946.0
2023-01-23 09:30:00,162.21,162.21,161.41,161.44,34982.0,149.3503,149.3503,148.6137,148.6413,34982.0
2023-01-23 09:35:00,161.45,161.91,161.35,161.52,17696.0,148.6506,149.0741,148.5585,148.715,17696.0
2023-01-23 09:40:00,161.49,162.52,161.48,162.52,13285.0,148.6874,149.6357,148.6782,149.6357,13285.0
2023-01-23 09:45:00,162.59,162.85,162.47,162.72,14652.0,149.7002,149.9396,149.5897,149.8199,14652.0
2023-01-23 09:50:00,162.81,163.4,162.81,163.21,24408.0,149.9027,150.446,149.9027,150.271,24408.0
2023-01-23 09:55:00,163.19,163.23,162.61,162.7,11421.0,150.2526,150.2894,149.7186,149.8015,11421.0
2023-01-23 10:00:00,162.7,162.82,162.52,162.63,10886.0,149.8015,149.9119,149.6357,149.737,10886.0
2023-01-23 10:05:00,162.63,162.87,162.59,162.81,6622.0,149.737,149.958,149.7002,149.9027,6622.0
2023-01-23 10:10:00,162.8,163.39,162.79,163.15,17211.0,149.8935,150.4368,149.8843,150.2158,17211.0
2023-01-23 10:15:00,163.22,163.31,163.08,163.18,13265.0,150.2802,150.3631,150.1513,150.2434,13265.0
2023-01-23 10:20:00,163.1,163.15,162.85,162.87,20572.0,150.1697,150.2158,149.9396,149.958,20572.0
2023-01-23 10:25:00,162.87,162.98,162.76,162.76,17295.0,149.958,150.0593,149.8567,149.8567,17295.0
2023-01-23 10:30:00,162.8,163.15,162.79,162.96,9721.0,149.8935,150.2158,149.8843,150.0408,9721.0
2023-01-23 10:35:00,162.95,163.31,162.94,163.17,26072.0,150.0316,150.3631,150.0224,150.2342,26072.0
2023-01-23 10:40:00,163.2,163.49,163.17,163.42,12282.0,150.2618,150.5288,150.2342,150.4644,12282.0
2023-01-23 10:45:00,163.37,163.59,163.28,163.36,22847.0,150.4183,150.6209,150.3355,150.4091,22847.0
2023-01-23 10:50:00,163.35,163.49,163.2,163.23,17677.0,150.3999,150.5288,150.2618,150.2894,17677.0
2023-01-23 10:55:00,163.34,163.38,163.16,163.17,7441.0,150.3907,150.4275,150.225,150.2342,7441.0
2023-01-23 11:00:00,163.16,163.5,163.05,163.48,19831.0,150.225,150.538,150.1237,150.5196,19831.0
2023-01-23 11:05:00,163.47,163.56,163.31,163.51,17210.0,150.5104,150.5933,150.3631,150.5472,17210.0
2023-01-23 11:10:00,163.56,163.61,163.38,163.44,21775.0,150.5933,150.6393,150.4275,150.4828,21775.0
2023-01-23 11:15:00,163.54,164.15,163.54,164.15,12671.0,150.5749,151.1365,150.5749,151.1365,12671.0
2023-01-23 11:20:00,164.25,164.39,164.16,164.34,9385.0,151.2286,151.3575,151.1457,151.3114,9385.0
2023-01-23 11:25:00,164.31,164.32,164.0,164.03,14477.0,151.2838,151.293,150.9984,151.026,14477.0
2023-01-23 11:30:00,164.08,164.33,164.02,164.17,14131.0,151.072,151.3022,151.0168,151.1549,14131.0
2023-01-23 11:35:00,164.14,164.28,164.01,164.05,18354.0,151.1273,151.2562,151.0076,151.0444,18354.0
2023-01-23 11:40:00,164.12,164.12,163.83,163.95,6053.0,151.1089,151.1089,150.8419,150.9524,6053.0
2023-01-23 11:45:00,163.95,164.1,163.92,164.08,10990.0,150.9524,151.0905,150.9247,151.072,10990.0
2023-01-23 11:50:00,164.04,164.15,163.9,164.08,10640.0,151.0352,151.1365,150.9063,151.072,10640.0
2023-01-23 11:55:00,164.1,164.32,164.01,164.31,17430.0,151.0905,151.293,151.0076,151.2838,17430.0
2023-01-23 12:00:00,164.3,164.3,163.89,163.98,11977.0,151.2746,151.2746,150.8971,150.98,11977.0
2023-01-23 12:05:00,163.96,163.98,163.57,163.8,13373.0,150.9616,150.98,150.6025,150.8142,13373.0
2023-01-23 12:10:00,163.82,163.93,163.72,163.86,15519.0,150.8327,150.9339,150.7406,150.8695,15519.0
2023-01-23 12:15:00,163.94,164.12,163.92,164.1,14799.0,150.9431,151.1089,150.9247,151.0905,14799.0
2023-01-23 12:20:00,164.07,164.23,164.06,164.18,12283.0,151.0628,151.2102,151.0536,151.1641,12283.0
2023-01-23 12:25:00,164.18,164.23,164.05,164.19,11237.0,151.1641,151.2102,151.0444,151.1733,11237.0
2023-01-23 12:30:00,164.22,164.28,164.12,164.19,12441.0,151.2009,151.2562,151.1089,151.1733,12441.0
2023-01-23 12:35:00,164.17,164.17,164.04,164.04,12896.0,151.1549,151.1549,151.0352,151.0352,12896.0
2023-01-23 12:40:00,164.06,164.24,164.0,164.12,18357.0,151.0536,151.2194,150.9984,151.1089,18357.0
2023-01-23 12:45:00,164.11,164.14,163.84,163.95,53483.0,151.0997,151.1273,150.8511,150.9524,53483.0
2023-01-23 12:50:00,163.92,164.22,163.91,164.17,18557.0,150.9247,151.2009,150.9155,151.1549,18557.0
2023-01-23 12:55:00,164.14,164.18,164.04,164.15,10345.0,151.1273,151.1641,151.0352,151.1365,10345.0
2023-01-23 13:00:00,164.13,164.33,164.13,164.23,9813.0,151.1181,151.3022,151.1181,151.2102,9813.0
2023-01-23 13:05:00,164.19,164.38,164.13,164.38,16137.0,151.1733,151.3483,151.1181,151.3483,16137.0
2023-01-23 13:10:00,164.4,164.6,164.35,164.59,5294.0,151.3667,151.5508,151.3206,151.5416,5294.0
2023-01-23 13:15:00,164.63,164.72,164.61,164.72,3586.0,151.5784,151.6613,151.56,151.6613,3586.0
2023-01-23 13:20:00,164.75,164.82,164.6,164.66,8007.0,151.6889,151.7534,151.5508,151.6061,8007.0
2023-01-23 13:25:00,164.64,164.82,164.6,164.82,11465.0,151.5877,151.7534,151.5508,151.7534,11465.0
2023-01-23 13:30:00,164.84,164.96,164.84,164.89,6780.0,151.7718,151.8823,151.7718,151.8178,6780.0
2023-01-23 13:35:00,164.96,165.12,164.9,165.07,14727.0,151.8823,152.0296,151.827,151.9836,14727.0
2023-01-23 13:40:00,165.1,165.37,164.96,165.37,17262.0,152.0112,152.2598,151.8823,152.2598,17262.0
2023-01-23 13:45:00,165.37,165.48,165.33,165.4,5070.0,152.2598,152.3611,152.223,152.2874,5070.0
2023-01-23 13:50:00,165.43,165.49,165.29,165.37,6372.0,152.315,152.3703,152.1861,152.2598,6372.0
2023-01-23 13:55:00,165.42,165.42,165.08,165.11,13752.0,152.3058,152.3058,151.9928,152.0204,13752.0
2023-01-23 14:00:00,165.11,165.11,164.71,164.78,11251.0,152.0204,152.0204,151.6521,151.7166,11251.0
2023-01-23 14:05:00,164.78,164.85,164.69,164.81,13713.0,151.7166,151.781,151.6337,151.7442,13713.0
2023-01-23 14:10:00,164.78,164.86,164.57,164.59,7986.0,151.7166,151.7902,151.5232,151.5416,7986.0
2023-01-23 14:15:00,164.57,164.67,164.47,164.65,6931.0,151.5232,151.6153,151.4311,151.5969,6931.0
2023-01-23 14:20:00,164.62,164.62,164.48,164.48,6633.0,151.5692,151.5692,151.4403,151.4403,6633.0
2023-01-23 14:25:00,164.47,164.49,164.27,164.34,24889.0,151.4311,151.4495,151.247,151.3114,24889.0
2023-01-23 14:30:00,164.35,164.67,164.35,164.67,10741.0,151.3206,151.6153,151.3206,151.6153,10741.0
2023-01-23 14:35:00,164.67,164.71,164.4,164.43,10007.0,151.6153,151.6521,151.3667,151.3943,10007.0
2023-01-23 14:40:00,164.4,164.65,164.35,164.49,11482.0,151.3667,151.5969,151.3206,151.4495,11482.0
2023-01-23 14:45:00,164.48,164.51,164.0,164.15,13637.0,151.4403,151.468,150.9984,151.1365,13637.0
2023-01-23 14:50:00,164.15,164.2,164.06,164.13,15293.0,151.1365,151.1825,151.0536,151.1181,15293.0
2023-01-23 14:55:00,164.2,164.45,164.18,164.37,10406.0,151.1825,151.4127,151.1641,151.3391,10406.0
2023-01-23 15:00:00,164.44,164.44,164.3,164.31,7939.0,151.4035,151.4035,151.2746,151.2838,7939.0
2023-01-23 15:05:00,164.29,164.32,164.14,164.26,8930.0,151.2654,151.293,151.1273,151.2378,8930.0
2023-01-23 15:10:00,164.25,164.67,164.22,164.6,28827.0,151.2286,151.6153,151.2009,151.5508,28827.0
2023-01-23 15:15:00,164.59,164.67,164.5,164.67,27393.0,151.5416,151.6153,151.4588,151.6153,27393.0
2023-01-23 15:20:00,164.65,164.78,164.55,164.69,44765.0,151.5969,151.7166,151.5048,151.6337,44765.0
2023-01-23 15:25:00,164.69,164.89,164.6,164.81,28187.0,151.6337,151.8178,151.5508,151.7442,28187.0
2023-01-23 15:30:00,164.77,164.85,164.67,164.79,23920.0,151.7073,151.781,151.6153,151.7258,23920.0
2023-01-23 15:35:00,164.78,164.8,164.7,164.75,20073.0,151.7166,151.735,151.6429,151.6889,20073.0
2023-01-23 15:40:00,164.73,164.76,164.51,164.66,19294.0,151.6705,151.6981,151.468,151.6061,19294.0
2023-01-23 15:45:00,164.68,165.07,164.62,165.06,42915.0,151.6245,151.9836,151.5692,151.9744,42915.0
2023-01-23 15:50:00,165.1,165.1,164.87,164.89,55318.0,152.0112,152.0112,151.7994,151.8178,55318.0
2023-01-23 15:55:00,164.9,164.97,164.6,164.62,171057.0,151.827,151.8915,151.5508,151.5692,171057.0
2023-01-24 09:30:00,169.82,169.82,144.3,164.87,23767.0,156.357,156.357,132.8602,151.7994,23767.0
2023-01-24 09:35:00,164.72,164.84,164.66,164.78,18567.0,151.6613,151.7718,151.6061,151.7166,18567.0
2023-01-24 09:40:00,164.77,164.8,164.39,164.42,28704.0,151.7073,151.735,151.3575,151.3851,28704.0
2023-01-24 09:45:00,164.45,164.45,164.0,164.27,11302.0,151.4127,151.4127,150.9984,151.247,11302.0
2023-01-24 09:50:00,164.24,164.48,164.08,164.45,13039.0,151.2194,151.4403,151.072,151.4127,13039.0
2023-01-24 09:55:00,164.48,164.5,163.65,164.02,28266.0,151.4403,151.4588,150.6761,151.0168,28266.0
2023-01-24 10:00:00,164.03,164.03,163.56,163.65,18932.0,151.026,151.026,150.5933,150.6761,18932.0
2023-01-24 10:05:00,163.69,164.0,163.68,163.9,12177.0,150.713,150.9984,150.7038,150.9063,12177.0
2023-01-24 10:10:00,163.88,164.31,163.86,164.3,8547.0,150.8879,151.2838,150.8695,151.2746,8547.0
2023-01-24 10:15:00,164.3,164.59,164.3,164.41,12903.0,151.2746,151.5416,151.2746,151.3759,12903.0
2023-01-24 10:20:00,164.44,164.58,164.09,164.09,11370.0,151.4035,151.5324,151.0813,151.0813,11370.0
2023-01-24 10:25:00,164.18,164.27,164.11,164.18,6770.0,151.1641,151.247,151.0997,151.1641,6770.0
2023-01-24 10:30:00,164.22,164.59,164.17,164.53,13720.0,151.2009,151.5416,151.1549,151.4864,13720.0
2023-01-24 10:35:00,164.51,164.51,164.09,164.24,9376.0,151.468,151.468,151.0813,151.2194,9376.0
2023-01-24 10:40:00,164.18,164.36,164.09,164.36,8523.0,151.1641,151.3299,151.0813,151.3299,8523.0
2023-01-24 10:45:00,164.39,164.42,164.08,164.21,14840.0,151.3575,151.3851,151.072,151.1917,14840.0
2023-01-24 10:50:00,164.26,164.47,164.18,164.31,11693.0,151.2378,151.4311,151.1641,151.2838,11693.0
2023-01-24 10:55:00,164.31,164.54,164.3,164.47,17140.0,151.2838,151.4956,151.2746,151.4311,17140.0
2023-01-24 11:00:00,164.44,164.78,164.43,164.75,20114.0,151.4035,151.7166,151.3943,151.6889,20114.0
2023-01-24 11:05:00,164.77,164.77,164.22,164.22,12141.0,151.7073,151.7073,151.2009,151.2009,12141.0
2023-01-24 11:10:00,164.22,164.29,164.11,164.28,10702.0,151.2009,151.2654,151.0997,151.2562,10702.0
2023-01-24 11:15:00,164.3,164.44,164.3,164.41,11369.0,151.2746,151.4035,151.2746,151.3759,11369.0
2023-01-24 11:20:00,164.41,164.49,164.33,164.48,14968.0,151.3759,151.4495,151.3022,151.4403,14968.0
2023-01-24 11:25:00,164.46,164.62,164.24,164.37,19834.0,151.4219,151.5692,151.2194,151.3391,19834.0
2023-01-24 11:30:00,164.37,164.4,164.12,164.25,8726.0,151.3391,151.3667,151.1089,151.2286,8726.0
2023-01-24 11:35:00,164.29,164.38,164.23,164.29,6354.0,151.2654,151.3483,151.2102,151.2654,6354.0
2023-01-24 11:40:00,164.3,164.3,164.06,164.19,15999.0,151.2746,151.2746,151.0536,151.1733,15999.0
2023-01-24 11:45:00,164.14,164.25,164.1,164.15,6842.0,151.1273,151.2286,151.0905,151.1365,6842.0
2023-01-24 11:50:00,164.15,164.27,164.14,164.19,6346.0,151.1365,151.247,151.1273,151.1733,6346.0
2023-01-24 11:55:00,164.19,164.2,164.11,164.17,8080.0,151.1733,151.1825,151.0997,151.1549,8080.0
2023-01-24 12:00:00,164.16,164.16,163.81,164.01,20559.0,151.1457,151.1457,150.8235,151.0076,20559.0
2023-01-24 12:05:00,163.99,164.03,163.87,163.98,14247.0,150.9892,151.026,150.8787,150.98,14247.0
2023-01-24 12:10:00,163.99,164.01,163.83,163.91,8605.0,150.9892,151.0076,150.8419,150.9155,8605.0
2023-01-24 12:15:00,163.93,164.13,163.91,164.05,6311.0,150.9339,151.1181,150.9155,151.0444,6311.0
2023-01-24 12:20:00,164.0,164.0,163.87,163.93,4339.0,150.9984,150.9984,150.8787,150.9339,4339.0
2023-01-24 12:25:00,163.94,163.97,163.89,163.93,7689.0,150.9431,150.9708,150.8971,150.9339,7689.0
2023-01-24 12:30:00,163.9,163.9,163.81,163.82,22430.0,150.9063,150.9063,150.8235,150.8327,22430.0
2023-01-24 12:35:00,163.82,163.83,163.57,163.57,19789.0,150.8327,150.8419,150.6025,150.6025,19789.0
2023-01-24 12:40:00,163.56,163.6,163.26,163.31,26613.0,150.5933,150.6301,150.3171,150.3631,26613.0
2023-01-24 12:45:00,163.31,163.45,163.27,163.42,12645.0,150.3631,150.492,150.3263,150.4644,12645.0
2023-01-24 12:50:00,163.42,163.59,163.4,163.5,4420.0,150.4644,150.6209,150.446,150.538,4420.0
2023-01-24 12:55:00,163.47,163.62,163.47,163.61,4203.0,150.5104,150.6485,150.5104,150.6393,4203.0
2023-01-24 13:00:00,163.64,163.78,163.51,163.52,7376.0,150.6669,150.7958,150.5472,150.5564,7376.0
2023-01-24 13:05:00,163.49,163.61,163.47,163.61,2899.0,150.5288,150.6393,150.5104,150.6393,2899.0
2023-01-24 13:10:00,163.61,163.78,163.6,163.78,6507.0,150.6393,150.7958,150.6301,150.7958,6507.0
2023-01-24 13:15:00,163.77,163.81,163.68,163.75,12275.0,150.7866,150.8235,150.7038,150.7682,12275.0
2023-01-24 13:20:00,163.72,163.77,163.65,163.69,5104.0,150.7406,150.7866,150.6761,150.713,5104.0
2023-01-24 13:25:00,163.7,163.84,163.64,163.82,5904.0,150.7222,150.8511,150.6669,150.8327,5904.0
2023-01-24 13:30:00,163.83,164.05,163.82,164.0,6671.0,150.8419,151.0444,150.8327,150.9984,6671.0
2023-01-24 13:35:00,164.0,164.01,163.86,164.01,6518.0,150.9984,151.0076,150.8695,151.0076,6518.0
2023-01-24 13:40:00,164.02,164.33,164.02,164.28,6052.0,151.0168,151.3022,151.0168,151.2562,6052.0
2023-01-24 13:45:00,164.26,164.48,164.26,164.47,4690.0,151.2378,151.4403,151.2378,151.4311,4690.0
2023-01-24 13:50:00,164.49,164.57,164.49,164.57,9168.0,151.4495,151.5232,151.4495,151.5232,9168.0
2023-01-24 13:55:00,164.55,164.69,164.55,164.63,11999.0,151.5048,151.6337,151.5048,151.5784,11999.0
2023-01-24 14:00:00,164.64,164.64,164.25,164.25,16254.0,151.5877,151.5877,151.2286,151.2286,16254.0
2023-01-24 14:05:00,164.24,164.29,164.17,164.2,9859.0,151.2194,151.2654,151.1549,151.1825,9859.0
2023-01-24 14:10:00,164.2,164.25,164.13,164.14,16877.0,151.1825,151.2286,151.1181,151.1273,16877.0
2023-01-24 14:15:00,164.14,164.28,164.11,164.25,9005.0,151.1273,151.2562,151.0997,151.2286,9005.0
2023-01-24 14:20:00,164.23,164.24,164.03,164.03,11599.0,151.2102,151.2194,151.026,151.026,11599.0
2023-01-24 14:25:00,164.03,164.14,164.03,164.09,7791.0,151.026,151.1273,151.026,151.0813,7791.0
2023-01-24 14:30:00,164.09,164.44,164.06,164.44,8468.0,151.0813,151.4035,151.0536,151.4035,8468.0
2023-01-24 14:35:00,164.44,164.49,164.28,164.31,13451.0,151.4035,151.4495,151.2562,151.2838,13451.0
2023-01-24 14:40:00,164.31,164.42,164.3,164.33,5089.0,151.2838,151.3851,151.2746,151.3022,5089.0
2023-01-24 14:45:00,164.34,164.46,164.34,164.37,9336.0,151.3114,151.4219,151.3114,151.3391,9336.0
2023-01-24 14:50:00,164.32,164.34,164.24,164.33,7048.0,151.293,151.3114,151.2194,151.3022,7048.0
2023-01-24 14:55:00,164.33,164.35,164.28,164.28,8727.0,151.3022,151.3206,151.2562,151.2562,8727.0
2023-01-24 15:00:00,164.26,164.33,164.16,164.28,6025.0,151.2378,151.3022,151.1457,151.2562,6025.0
2023-01-24 15:05:00,164.25,164.27,164.17,164.19,9622.0,151.2286,151.247,151.1549,151.1733,9622.0
2023-01-24 15:10:00,164.2,164.32,164.17,164.17,10560.0,151.1825,151.293,151.1549,151.1549,10560.0
2023-01-24 15:15:00,164.17,164.18,163.91,164.04,19850.0,151.1549,151.1641,150.9155,151.0352,19850.0
2023-01-24 15:20:00,164.03,164.06,164.0,164.05,17678.0,151.026,151.0536,150.9984,151.0444,17678.0
2023-01-24 15:25:00,164.02,164.1,164.0,164.0,12458.0,151.0168,151.0905,150.9984,150.9984,12458.0
2023-01-24 15:30:00,164.0,164.01,163.91,163.93,16896.0,150.9984,151.0076,150.9155,150.9339,16896.0
2023-01-24 15:35:00,163.94,163.99,163.9,163.95,11476.0,150.9431,150.9892,150.9063,150.9524,11476.0
2023-01-24 15:40:00,163.94,163.94,163.68,163.79,22041.0,150.9431,150.9431,150.7038,150.805,22041.0
2023-01-24 15:45:00,163.78,163.81,163.73,163.74,20890.0,150.7958,150.8235,150.7498,150.759,20890.0
2023-01-24 15:50:00,163.73,163.93,163.55,163.64,68546.0,150.7498,150.9339,150.5841,150.6669,68546.0
2023-01-24 15:55:00,163.66,163.75,163.54,163.54,96478.0,150.6853,150.7682,150.5749,150.5749,96478.0
2023-01-25 09:30:00,162.5,162.74,161.78,162.34,79974.0,149.6173,149.8383,148.9544,149.47,79974.0
2023-01-25 09:35:00,162.53,162.57,161.76,162.14,11231.0,149.6449,149.6818,148.936,149.2858,11231.0
2023-01-25 09:40:00,161.98,162.36,161.91,161.97,4658.0,149.1385,149.4884,149.0741,149.1293,4658.0
2023-01-25 09:45:00,161.92,161.92,161.56,161.73,11888.0,149.0833,149.0833,148.7518,148.9084,11888.0
2023-01-25 09:50:00,161.74,161.76,160.96,161.0,11099.0,148.9176,148.936,148.1994,148.2362,11099.0
2023-01-25 09:55:00,161.04,161.2,160.75,160.86,14626.0,148.2731,148.4204,148.006,148.1073,14626.0
2023-01-25 10:00:00,160.81,161.4,160.8,161.39,18410.0,148.0613,148.6045,148.0521,148.5953,18410.0
2023-01-25 10:05:00,161.34,161.74,161.24,161.7,19230.0,148.5493,148.9176,148.4572,148.8807,19230.0
2023-01-25 10:10:00,161.7,162.08,161.21,161.21,18444.0,148.8807,149.2306,148.4296,148.4296,18444.0
2023-01-25 10:15:00,161.3,161.6,161.16,161.5,4722.0,148.5124,148.7887,148.3835,148.6966,4722.0
2023-01-25 10:20:00,161.52,161.6,160.95,160.95,8193.0,148.715,148.7887,148.1902,148.1902,8193.0
2023-01-25 10:25:00,161.0,161.18,160.94,161.02,14283.0,148.2362,148.402,148.181,148.2546,14283.0
2023-01-25 10:30:00,161.11,161.23,160.76,160.76,16870.0,148.3375,148.448,148.0153,148.0153,16870.0
2023-01-25 10:35:00,160.8,161.0,160.64,160.83,8870.0,148.0521,148.2362,147.9048,148.0797,8870.0
2023-01-25 10:40:00,160.83,161.19,160.82,161.19,5472.0,148.0797,148.4112,148.0705,148.4112,5472.0
2023-01-25 10:45:00,161.13,161.28,160.96,161.03,16621.0,148.3559,148.494,148.1994,148.2638,16621.0
2023-01-25 10:50:00,160.95,161.04,160.75,161.03,6413.0,148.1902,148.2731,148.006,148.2638,6413.0
2023-01-25 10:55:00,160.96,161.29,160.95,161.27,11028.0,148.1994,148.5032,148.1902,148.4848,11028.0
2023-01-25 11:00:00,161.22,161.35,161.19,161.31,5927.0,148.4388,148.5585,148.4112,148.5216,5927.0
2023-01-25 11:05:00,161.38,161.38,161.18,161.26,17846.0,148.5861,148.5861,148.402,148.4756,17846.0
2023-01-25 11:10:00,161.28,161.56,161.28,161.56,7885.0,148.494,148.7518,148.494,148.7518,7885.0
2023-01-25 11:15:00,161.57,161.76,161.45,161.76,8797.0,148.761,148.936,148.6506,148.936,8797.0
2023-01-25 11:20:00,161.7,161.97,161.66,161.73,8036.0,148.8807,149.1293,148.8439,148.9084,8036.0
2023-01-25 11:25:00,161.71,161.8,161.65,161.8,3518.0,148.8899,148.9728,148.8347,148.9728,3518.0
2023-01-25 11:30:00,161.74,161.85,161.5,161.63,11330.0,148.9176,149.0188,148.6966,148.8163,11330.0
2023-01-25 11:35:00,161.6,161.75,161.53,161.64,7057.0,148.7887,148.9268,148.7242,148.8255,7057.0
2023-01-25 11:40:00,161.68,161.79,161.51,161.54,9536.0,148.8623,148.9636,148.7058,148.7334,9536.0
2023-01-25 11:45:00,161.5,161.56,161.27,161.46,16291.0,148.6966,148.7518,148.4848,148.6598,16291.0
2023-01-25 11:50:00,161.46,161.95,161.46,161.8,12392.0,148.6598,149.1109,148.6598,148.9728,12392.0
2023-01-25 11:55:00,161.78,161.95,161.65,161.65,32559.0,148.9544,149.1109,148.8347,148.8347,32559.0
2023-01-25 12:00:00,161.65,161.89,161.62,161.8,11273.0,148.8347,149.0557,148.8071,148.9728,11273.0
2023-01-25 12:05:00,161.8,161.93,161.75,161.85,8444.0,148.9728,149.0925,148.9268,149.0188,8444.0
2023-01-25 12:10:00,161.83,161.93,161.64,161.65,13163.0,149.0004,149.0925,148.8255,148.8347,13163.0
2023-01-25 12:15:00,161.71,161.88,161.67,161.85,36122.0,148.8899,149.0465,148.8531,149.0188,36122.0
2023-01-25 12:20:00,161.86,161.97,161.79,161.94,10306.0,149.028,149.1293,148.9636,149.1017,10306.0
2023-01-25 12:25:00,161.97,162.1,161.95,162.08,14364.0,149.1293,149.249,149.1109,149.2306,14364.0
2023-01-25 12:30:00,162.1,162.3,162.1,162.24,13928.0,149.249,149.4332,149.249,149.3779,13928.0
2023-01-25 12:35:00,162.42,162.46,162.29,162.37,6062.0,149.5437,149.5805,149.424,149.4976,6062.0
2023-01-25 12:40:00,162.39,162.67,162.39,162.62,7837.0,149.516,149.7738,149.516,149.7278,7837.0
2023-01-25 12:45:00,162.62,162.62,162.44,162.45,5315.0,149.7278,149.7278,149.5621,149.5713,5315.0
2023-01-25 12:50:00,162.4,162.64,162.4,162.6,15350.0,149.5252,149.7462,149.5252,149.7094,15350.0
2023-01-25 12:55:00,162.58,162.69,162.45,162.64,21966.0,149.691,149.7922,149.5713,149.7462,21966.0
2023-01-25 13:00:00,162.62,162.75,162.48,162.63,8517.0,149.7278,149.8475,149.5989,149.737,8517.0
2023-01-25 13:05:00,162.63,162.84,162.63,162.84,9716.0,149.737,149.9304,149.737,149.9304,9716.0
2023-01-25 13:10:00,162.84,163.01,162.73,162.81,27184.0,149.9304,150.0869,149.8291,149.9027,27184.0
2023-01-25 13:15:00,162.8,162.83,162.69,162.76,3006.0,149.8935,149.9211,149.7922,149.8567,3006.0
2023-01-25 13:20:00,162.75,162.9,162.75,162.81,9503.0,149.8475,149.9856,149.8475,149.9027,9503.0
2023-01-25 13:25:00,162.84,163.08,162.83,163.0,7761.0,149.9304,150.1513,149.9211,150.0777,7761.0
2023-01-25 13:30:00,163.04,163.13,162.91,162.97,15630.0,150.1145,150.1974,149.9948,150.05,15630.0
2023-01-25 13:35:00,162.97,163.29,162.96,163.27,11781.0,150.05,150.3447,150.0408,150.3263,11781.0
2023-01-25 13:40:00,163.27,163.38,163.22,163.22,8643.0,150.3263,150.4275,150.2802,150.2802,8643.0
2023-01-25 13:45:00,163.21,163.42,163.2,163.38,8532.0,150.271,150.4644,150.2618,150.4275,8532.0
2023-01-25 13:50:00,163.35,163.58,163.35,163.37,16445.0,150.3999,150.6117,150.3999,150.4183,16445.0
2023-01-25 13:55:00,163.3,163.42,163.24,163.42,4666.0,150.3539,150.4644,150.2986,150.4644,4666.0
2023-01-25 14:00:00,163.44,163.51,163.29,163.33,6970.0,150.4828,150.5472,150.3447,150.3815,6970.0
2023-01-25 14:05:00,163.22,163.39,163.2,163.34,7408.0,150.2802,150.4368,150.2618,150.3907,7408.0
2023-01-25 14:10:00,163.34,163.6,163.33,163.56,12931.0,150.3907,150.6301,150.3815,150.5933,12931.0
2023-01-25 14:15:00,163.59,163.9,163.56,163.88,17651.0,150.6209,150.9063,150.5933,150.8879,17651.0
2023-01-25 14:20:00,163.86,163.94,163.64,163.66,22324.0,150.8695,150.9431,150.6669,150.6853,22324.0
2023-01-25 14:25:00,163.63,163.63,163.32,163.38,8690.0,150.6577,150.6577,150.3723,150.4275,8690.0
2023-01-25 14:30:00,163.35,163.48,163.28,163.28,20803.0,150.3999,150.5196,150.3355,150.3355,20803.0
2023-01-25 14:35:00,163.26,163.42,163.23,163.34,23101.0,150.3171,150.4644,150.2894,150.3907,23101.0
2023-01-25 14:40:00,163.32,163.53,163.32,163.46,7332.0,150.3723,150.5657,150.3723,150.5012,7332.0
2023-01-25 14:45:00,163.43,163.43,163.25,163.28,11259.0,150.4736,150.4736,150.3078,150.3355,11259.0
2023-01-25 14:50:00,163.28,163.42,163.25,163.4,13309.0,150.3355,150.4644,150.3078,150.446,13309.0
2023-01-25 14:55:00,163.36,163.42,163.27,163.34,11227.0,150.4091,150.4644,150.3263,150.3907,11227.0
2023-01-25 15:00:00,163.35,163.57,163.35,163.57,18041.0,150.3999,150.6025,150.3999,150.6025,18041.0
2023-01-25 15:05:00,163.55,163.69,163.46,163.69,13629.0,150.5841,150.713,150.5012,150.713,13629.0
2023-01-25 15:10:00,163.67,163.7,163.4,163.65,14352.0,150.6946,150.7222,150.446,150.6761,14352.0
2023-01-25 15:15:00,163.64,163.67,163.37,163.42,13114.0,150.6669,150.6946,150.4183,150.4644,13114.0
2023-01-25 15:20:00,163.39,163.39,163.21,163.22,14393.0,150.4368,150.4368,150.271,150.2802,14393.0
2023-01-25 15:25:00,163.2,163.6,163.18,163.6,17498.0,150.2618,150.6301,150.2434,150.6301,17498.0
2023-01-25 15:30:00,163.62,163.67,163.5,163.5,18183.0,150.6485,150.6946,150.538,150.538,18183.0
2023-01-25 15:35:00,163.5,163.74,163.45,163.72,40709.0,150.538,150.759,150.492,150.7406,40709.0
2023-01-25 15:40:00,163.72,163.81,163.61,163.62,35325.0,150.7406,150.8235,150.6393,150.6485,35325.0
2023-01-25 15:45:00,163.59,163.83,163.52,163.72,50774.0,150.6209,150.8419,150.5564,150.7406,50774.0
2023-01-25 15:50:00,163.71,163.99,163.66,163.91,93764.0,150.7314,150.9892,150.6853,150.9155,93764.0
2023-01-25 15:55:00,163.93,164.21,163.87,164.21,138082.0,150.9339,151.1917,150.8787,151.1917,138082.0
2023-01-26 09:30:00,165.7,166.29,165.2,165.33,47658.0,152.5636,153.1068,152.1033,152.223,47658.0
2023-01-26 09:35:00,165.42,165.75,165.2,165.25,8590.0,152.3058,152.6097,152.1033,152.1493,8590.0
2023-01-26 09:40:00,165.35,165.59,164.75,165.16,20847.0,152.2414,152.4623,151.6889,152.0664,20847.0
2023-01-26 09:45:00,165.17,165.65,165.06,165.12,9977.0,152.0756,152.5176,151.9744,152.0296,9977.0
2023-01-26 09:50:00,165.05,165.29,164.96,165.05,7825.0,151.9651,152.1861,151.8823,151.9651,7825.0
2023-01-26 09:55:00,165.1,165.31,164.93,165.15,24358.0,152.0112,152.2045,151.8547,152.0572,24358.0
2023-01-26 10:00:00,165.18,165.28,164.75,165.16,11996.0,152.0848,152.1769,151.6889,152.0664,11996.0
2023-01-26 10:05:00,165.12,165.16,164.75,164.81,11749.0,152.0296,152.0664,151.6889,151.7442,11749.0
2023-01-26 10:10:00,164.89,165.18,164.84,164.99,7001.0,151.8178,152.0848,151.7718,151.9099,7001.0
2023-01-26 10:15:00,164.99,165.62,164.95,165.55,32826.0,151.9099,152.49,151.8731,152.4255,32826.0
2023-01-26 10:20:00,165.53,165.85,165.43,165.77,6108.0,152.4071,152.7017,152.315,152.6281,6108.0
2023-01-26 10:25:00,165.69,165.7,165.34,165.66,9727.0,152.5544,152.5636,152.2322,152.5268,9727.0
2023-01-26 10:30:00,165.57,165.66,165.38,165.62,11346.0,152.4439,152.5268,152.269,152.49,11346.0
2023-01-26 10:35:00,165.6,165.63,165.24,165.26,13738.0,152.4715,152.4992,152.1401,152.1585,13738.0
2023-01-26 10:40:00,165.31,165.49,165.2,165.47,6773.0,152.2045,152.3703,152.1033,152.3519,6773.0
2023-01-26 10:45:00,165.46,165.52,165.23,165.39,13520.0,152.3426,152.3979,152.1309,152.2782,13520.0
2023-01-26 10:50:00,165.41,165.54,164.93,164.97,19684.0,152.2966,152.4163,151.8547,151.8915,19684.0
2023-01-26 10:55:00,164.99,165.15,164.8,165.02,19182.0,151.9099,152.0572,151.735,151.9375,19182.0
2023-01-26 11:00:00,164.94,165.29,164.81,165.29,7235.0,151.8639,152.1861,151.7442,152.1861,7235.0
2023-01-26 11:05:00,165.35,165.41,165.26,165.4,12077.0,152.2414,152.2966,152.1585,152.2874,12077.0
2023-01-26 11:10:00,165.45,165.65,165.13,165.21,13542.0,152.3334,152.5176,152.0388,152.1125,13542.0
2023-01-26 11:15:00,165.21,165.3,164.98,165.02,10840.0,152.1125,152.1953,151.9007,151.9375,10840.0
2023-01-26 11:20:00,165.06,165.06,164.62,164.62,6361.0,151.9744,151.9744,151.5692,151.5692,6361.0
2023-01-26 11:25:00,164.61,164.73,164.48,164.73,10697.0,151.56,151.6705,151.4403,151.6705,10697.0
2023-01-26 11:30:00,164.75,164.89,164.69,164.86,9871.0,151.6889,151.8178,151.6337,151.7902,9871.0
2023-01-26 11:35:00,164.89,165.21,164.88,164.96,13251.0,151.8178,152.1125,151.8086,151.8823,13251.0
2023-01-26 11:40:00,164.99,165.41,164.95,165.35,6618.0,151.9099,152.2966,151.8731,152.2414,6618.0
2023-01-26 11:45:00,165.39,165.4,165.2,165.34,6936.0,152.2782,152.2874,152.1033,152.2322,6936.0
2023-01-26 11:50:00,165.3,165.3,165.09,165.12,9769.0,152.1953,152.1953,152.002,152.0296,9769.0
2023-01-26 11:55:00,165.15,165.31,164.99,165.3,9040.0,152.0572,152.2045,151.9099,152.1953,9040.0
2023-01-26 12:00:00,165.3,165.51,165.26,165.26,24883.0,152.1953,152.3887,152.1585,152.1585,24883.0
2023-01-26 12:05:00,165.35,165.5,165.32,165.5,6416.0,152.2414,152.3795,152.2137,152.3795,6416.0
2023-01-26 12:10:00,165.5,165.75,165.5,165.55,8227.0,152.3795,152.6097,152.3795,152.4255,8227.0
2023-01-26 12:15:00,165.51,165.59,165.43,165.5,8064.0,152.3887,152.4623,152.315,152.3795,8064.0
2023-01-26 12:20:00,165.56,165.56,165.32,165.33,6741.0,152.4347,152.4347,152.2137,152.223,6741.0
2023-01-26 12:25:00,165.35,165.75,165.35,165.75,12914.0,152.2414,152.6097,152.2414,152.6097,12914.0
2023-01-26 12:30:00,165.8,165.82,165.61,165.77,8382.0,152.6557,152.6741,152.4808,152.6281,8382.0
2023-01-26 12:35:00,165.78,165.81,165.73,165.73,5266.0,152.6373,152.6649,152.5912,152.5912,5266.0
2023-01-26 12:40:00,165.75,165.81,165.68,165.68,6541.0,152.6097,152.6649,152.5452,152.5452,6541.0
2023-01-26 12:45:00,165.68,165.77,165.5,165.6,7556.0,152.5452,152.6281,152.3795,152.4715,7556.0
2023-01-26 12:50:00,165.6,165.84,165.6,165.83,12813.0,152.4715,152.6925,152.4715,152.6833,12813.0
2023-01-26 12:55:00,165.86,165.96,165.73,165.85,8630.0,152.7109,152.803,152.5912,152.7017,8630.0
2023-01-26 13:00:00,165.85,165.98,165.84,165.95,9027.0,152.7017,152.8214,152.6925,152.7938,9027.0
2023-01-26 13:05:00,165.88,165.9,165.49,165.53,11846.0,152.7293,152.7478,152.3703,152.4071,11846.0
2023-01-26 13:10:00,165.49,165.61,165.45,165.55,9616.0,152.3703,152.4808,152.3334,152.4255,9616.0
2023-01-26 13:15:00,165.55,165.61,165.44,165.47,6518.0,152.4255,152.4808,152.3242,152.3519,6518.0
2023-01-26 13:20:00,165.54,165.81,165.5,165.81,6010.0,152.4163,152.6649,152.3795,152.6649,6010.0
2023-01-26 13:25:00,165.79,165.84,165.74,165.78,4634.0,152.6465,152.6925,152.6004,152.6373,4634.0
2023-01-26 13:30:00,165.8,165.95,165.76,165.76,11014.0,152.6557,152.7938,152.6189,152.6189,11014.0
2023-01-26 13:35:00,165.75,166.14,165.75,166.1,43315.0,152.6097,152.9687,152.6097,152.9319,43315.0
2023-01-26 13:40:00,166.1,166.24,166.06,166.24,10726.0,152.9319,153.0608,152.8951,153.0608,10726.0
2023-01-26 13:45:00,166.23,166.45,166.23,166.28,15473.0,153.0516,153.2542,153.0516,153.0976,15473.0
2023-01-26 13:50:00,166.22,166.23,166.09,166.09,6442.0,153.0424,153.0516,152.9227,152.9227,6442.0
2023-01-26 13:55:00,166.1,166.15,165.98,166.02,5126.0,152.9319,152.9779,152.8214,152.8582,5126.0
2023-01-26 14:00:00,166.02,166.08,165.88,166.08,8076.0,152.8582,152.9135,152.7293,152.9135,8076.0
2023-01-26 14:05:00,166.04,166.21,166.04,166.2,6266.0,152.8767,153.0332,152.8767,153.024,6266.0
2023-01-26 14:10:00,166.2,166.31,166.17,166.23,9290.0,153.024,153.1253,152.9964,153.0516,9290.0
2023-01-26 14:15:00,166.19,166.29,166.12,166.27,7606.0,153.0148,153.1068,152.9503,153.0884,7606.0
2023-01-26 14:20:00,166.28,166.33,166.22,166.26,7621.0,153.0976,153.1437,153.0424,153.0792,7621.0
2023-01-26 14:25:00,166.24,166.25,165.94,166.19,12418.0,153.0608,153.07,152.7846,153.0148,12418.0
2023-01-26 14:30:00,166.21,166.37,166.21,166.31,7651.0,153.0332,153.1805,153.0332,153.1253,7651.0
2023-01-26 14:35:00,166.31,166.38,166.24,166.24,8605.0,153.1253,153.1897,153.0608,153.0608,8605.0
2023-01-26 14:40:00,166.25,166.41,166.24,166.38,13730.0,153.07,153.2173,153.0608,153.1897,13730.0
2023-01-26 14:45:00,166.39,166.49,166.35,166.37,11446.0,153.1989,153.291,153.1621,153.1805,11446.0
2023-01-26 14:50:00,166.38,166.38,166.18,166.32,12471.0,153.1897,153.1897,153.0056,153.1345,12471.0
2023-01-26 14:55:00,166.35,166.63,166.35,166.63,15822.0,153.1621,153.4199,153.1621,153.4199,15822.0
2023-01-26 15:00:00,166.61,166.67,166.51,166.59,11931.0,153.4015,153.4567,153.3094,153.3831,11931.0
2023-01-26 15:05:00,166.58,166.87,166.51,166.81,24538.0,153.3739,153.6409,153.3094,153.5856,24538.0
2023-01-26 15:10:00,166.81,166.91,166.76,166.91,17263.0,153.5856,153.6777,153.5396,153.6777,17263.0
2023-01-26 15:15:00,166.9,167.03,166.85,166.91,30732.0,153.6685,153.7882,153.6224,153.6777,30732.0
2023-01-26 15:20:00,166.9,167.01,166.84,167.01,24224.0,153.6685,153.7698,153.6132,153.7698,24224.0
2023-01-26 15:25:00,167.02,167.1,166.94,166.94,14920.0,153.779,153.8526,153.7053,153.7053,14920.0
2023-01-26 15:30:00,166.93,167.08,166.76,167.0,28379.0,153.6961,153.8342,153.5396,153.7606,28379.0
2023-01-26 15:35:00,167.01,167.03,166.83,166.85,41598.0,153.7698,153.7882,153.604,153.6224,41598.0
2023-01-26 15:40:00,166.84,166.96,166.71,166.81,44825.0,153.6132,153.7237,153.4935,153.5856,44825.0
2023-01-26 15:45:00,166.83,166.94,166.79,166.8,34419.0,153.604,153.7053,153.5672,153.5764,34419.0
2023-01-26 15:50:00,166.81,167.04,166.75,166.77,51915.0,153.5856,153.7974,153.5304,153.5488,51915.0
2023-01-26 15:55:00,166.78,167.07,166.77,167.01,128647.0,153.558,153.825,153.5488,153.7698,128647.0
2023-01-27 09:30:00,168.15,168.56,167.63,168.17,79189.0,154.8194,155.1969,154.3406,154.8378,79189.0
2023-01-27 09:35:00,168.17,168.17,167.17,167.18,51859.0,154.8378,154.8378,153.9171,153.9263,51859.0
2023-01-27 09:40:00,167.16,168.14,166.79,168.0,21191.0,153.9079,154.8102,153.5672,154.6813,21191.0
2023-01-27 09:45:00,168.04,168.53,168.04,168.47,24198.0,154.7181,155.1693,154.7181,155.114,24198.0
2023-01-27 09:50:00,168.53,169.49,168.49,169.47,63392.0,155.1693,156.0532,155.1324,156.0347,63392.0
2023-01-27 09:55:00,169.43,169.59,168.99,169.06,39271.0,155.9979,156.1452,155.5928,155.6572,39271.0
2023-01-27 10:00:00,169.08,169.47,168.77,169.18,15392.0,155.6757,156.0347,155.3902,155.7677,15392.0
2023-01-27 10:05:00,169.19,169.34,168.94,169.06,18410.0,155.7769,155.915,155.5468,155.6572,18410.0
2023-01-27 10:10:00,169.07,169.41,168.91,168.97,21114.0,155.6665,155.9795,155.5191,155.5744,21114.0
2023-01-27 10:15:00,168.9,169.0,168.7,168.84,21733.0,155.5099,155.602,155.3258,155.4547,21733.0
2023-01-27 10:20:00,168.83,168.83,168.34,168.54,16052.0,155.4455,155.4455,154.9943,155.1785,16052.0
2023-01-27 10:25:00,168.58,168.94,168.51,168.93,16582.0,155.2153,155.5468,155.1508,155.5375,16582.0
2023-01-27 10:30:00,168.95,169.25,168.91,168.95,23995.0,155.556,155.8322,155.5191,155.556,23995.0
2023-01-27 10:35:00,168.95,169.48,168.84,169.26,30686.0,155.556,156.0439,155.4547,155.8414,30686.0
2023-01-27 10:40:00,169.28,169.54,169.22,169.53,26545.0,155.8598,156.0992,155.8046,156.09,26545.0
2023-01-27 10:45:00,169.49,169.49,169.02,169.17,54298.0,156.0532,156.0532,155.6204,155.7585,54298.0
2023-01-27 10:50:00,169.18,169.42,169.03,169.09,35116.0,155.7677,155.9887,155.6296,155.6849,35116.0
2023-01-27 10:55:00,169.09,169.32,168.94,169.18,26677.0,155.6849,155.8966,155.5468,155.7677,26677.0
2023-01-27 11:00:00,169.16,169.23,168.97,169.14,19930.0,155.7493,155.8138,155.5744,155.7309,19930.0
2023-01-27 11:05:00,169.14,169.25,168.96,169.03,17142.0,155.7309,155.8322,155.5652,155.6296,17142.0
2023-01-27 11:10:00,169.0,169.1,168.66,168.66,13909.0,155.602,155.6941,155.289,155.289,13909.0
2023-01-27 11:15:00,168.63,168.71,168.48,168.49,17959.0,155.2613,155.335,155.1232,155.1324,17959.0
2023-01-27 11:20:00,168.53,168.95,168.52,168.84,20054.0,155.1693,155.556,155.1601,155.4547,20054.0
2023-01-27 11:25:00,168.8,168.96,168.69,168.93,15463.0,155.4179,155.5652,155.3166,155.5375,15463.0
2023-01-27 11:30:00,168.93,169.18,168.92,169.18,11308.0,155.5375,155.7677,155.5283,155.7677,11308.0
2023-01-27 11:35:00,169.22,169.25,169.02,169.03,7707.0,155.8046,155.8322,155.6204,155.6296,7707.0
2023-01-27 11:40:00,168.95,169.3,168.94,169.24,7813.0,155.556,155.8782,155.5468,155.823,7813.0
2023-01-27 11:45:00,169.23,169.36,169.09,169.13,9490.0,155.8138,155.9335,155.6849,155.7217,9490.0
2023-01-27 11:50:00,169.18,169.19,168.79,168.79,8162.0,155.7677,155.7769,155.4086,155.4086,8162.0
2023-01-27 11:55:00,168.8,169.0,168.66,168.98,11980.0,155.4179,155.602,155.289,155.5836,11980.0
2023-01-27 12:00:00,168.96,168.99,168.81,168.82,7597.0,155.5652,155.5928,155.4271,155.4363,7597.0
2023-01-27 12:05:00,168.84,169.31,168.83,169.28,30830.0,155.4547,155.8874,155.4455,155.8598,30830.0
2023-01-27 12:10:00,169.28,169.61,169.11,169.61,15677.0,155.8598,156.1636,155.7033,156.1636,15677.0
2023-01-27 12:15:00,169.59,169.78,169.59,169.62,62011.0,156.1452,156.3202,156.1452,156.1728,62011.0
2023-01-27 12:20:00,169.65,169.65,169.29,169.58,190677.0,156.2005,156.2005,155.869,156.136,190677.0
2023-01-27 12:25:00,169.62,170.0,169.62,169.96,43929.0,156.1728,156.5227,156.1728,156.4859,43929.0
2023-01-27 12:30:00,169.98,170.05,169.82,169.96,74011.0,156.5043,156.5688,156.357,156.4859,74011.0
2023-01-27 12:35:00,169.89,170.13,169.85,170.13,49449.0,156.4214,156.6424,156.3846,156.6424,49449.0
2023-01-27 12:40:00,170.16,170.32,170.1,170.24,11833.0,156.67,156.8174,156.6148,156.7437,11833.0
2023-01-27 12:45:00,170.19,170.21,169.98,170.04,43025.0,156.6977,156.7161,156.5043,156.5596,43025.0
2023-01-27 12:50:00,170.05,170.11,169.53,169.6,26045.0,156.5688,156.624,156.09,156.1544,26045.0
2023-01-27 12:55:00,169.62,169.82,169.54,169.63,12708.0,156.1728,156.357,156.0992,156.1821,12708.0
2023-01-27 13:00:00,169.63,169.66,169.03,169.13,22226.0,156.1821,156.2097,155.6296,155.7217,22226.0
2023-01-27 13:05:00,169.12,169.26,169.09,169.24,10650.0,155.7125,155.8414,155.6849,155.823,10650.0
2023-01-27 13:10:00,169.23,169.52,169.13,169.51,22017.0,155.8138,156.0808,155.7217,156.0716,22017.0
2023-01-27 13:15:00,169.48,169.51,169.11,169.28,13288.0,156.0439,156.0716,155.7033,155.8598,13288.0
2023-01-27 13:20:00,169.26,169.28,169.14,169.25,22983.0,155.8414,155.8598,155.7309,155.8322,22983.0
2023-01-27 13:25:00,169.25,169.45,169.2,169.37,9913.0,155.8322,156.0163,155.7861,155.9427,9913.0
2023-01-27 13:30:00,169.37,169.58,169.36,169.58,13022.0,155.9427,156.136,155.9335,156.136,13022.0
2023-01-27 13:35:00,169.57,169.65,169.47,169.63,16354.0,156.1268,156.2005,156.0347,156.1821,16354.0
2023-01-27 13:40:00,169.59,169.65,169.04,169.32,35857.0,156.1452,156.2005,155.6388,155.8966,35857.0
2023-01-27 13:45:00,169.26,169.65,169.19,169.65,7318.0,155.8414,156.2005,155.7769,156.2005,7318.0
2023-01-27 13:50:00,169.72,169.73,169.44,169.48,14367.0,156.2649,156.2741,156.0071,156.0439,14367.0
2023-01-27 13:55:00,169.46,169.75,169.45,169.71,22026.0,156.0255,156.2925,156.0163,156.2557,22026.0
2023-01-27 14:00:00,169.71,169.84,169.66,169.7,36260.0,156.2557,156.3754,156.2097,156.2465,36260.0
2023-01-27 14:05:00,169.69,169.74,169.49,169.51,27947.0,156.2373,156.2833,156.0532,156.0716,27947.0
2023-01-27 14:10:00,169.51,169.63,169.4,169.5,66937.0,156.0716,156.1821,155.9703,156.0624,66937.0
2023-01-27 14:15:00,169.49,169.95,169.48,169.93,47353.0,156.0532,156.4767,156.0439,156.4583,47353.0
2023-01-27 14:20:00,169.92,169.94,169.68,169.69,39603.0,156.4491,156.4675,156.2281,156.2373,39603.0
2023-01-27 14:25:00,169.7,169.71,169.45,169.48,35029.0,156.2465,156.2557,156.0163,156.0439,35029.0
2023-01-27 14:30:00,169.49,169.75,169.4,169.44,45366.0,156.0532,156.2925,155.9703,156.0071,45366.0
2023-01-27 14:35:00,169.44,169.63,169.42,169.59,35962.0,156.0071,156.1821,155.9887,156.1452,35962.0
2023-01-27 14:40:00,169.59,169.74,169.55,169.59,27560.0,156.1452,156.2833,156.1084,156.1452,27560.0
2023-01-27 14:45:00,169.57,170.03,169.52,170.01,35024.0,156.1268,156.5503,156.0808,156.5319,35024.0
2023-01-27 14:50:00,170.01,170.01,169.6,169.71,26380.0,156.5319,156.5319,156.1544,156.2557,26380.0
2023-01-27 14:55:00,169.71,169.83,169.6,169.69,26123.0,156.2557,156.3662,156.1544,156.2373,26123.0
2023-01-27 15:00:00,169.7,169.83,169.66,169.77,19241.0,156.2465,156.3662,156.2097,156.311,19241.0
2023-01-27 15:05:00,169.78,170.03,169.76,169.94,24102.0,156.3202,156.5503,156.3017,156.4675,24102.0
2023-01-27 15:10:00,169.93,169.93,169.63,169.74,32615.0,156.4583,156.4583,156.1821,156.2833,32615.0
2023-01-27 15:15:00,169.74,169.8,169.57,169.66,26467.0,156.2833,156.3386,156.1268,156.2097,26467.0
2023-01-27 15:20:00,169.68,169.7,169.34,169.58,32258.0,156.2281,156.2465,155.915,156.136,32258.0
2023-01-27 15:25:00,169.58,169.62,169.5,169.55,34053.0,156.136,156.1728,156.0624,156.1084,34053.0
2023-01-27 15:30:00,169.56,169.66,169.39,169.66,36698.0,156.1176,156.2097,155.9611,156.2097,36698.0
2023-01-27 15:35:00,169.64,169.69,169.51,169.6,42864.0,156.1913,156.2373,156.0716,156.1544,42864.0
2023-01-27 15:40:00,169.61,169.67,169.43,169.56,58960.0,156.1636,156.2189,155.9979,156.1176,58960.0
2023-01-27 15:45:00,169.55,169.56,169.2,169.23,70881.0,156.1084,156.1176,155.7861,155.8138,70881.0
2023-01-27 15:50:00,169.23,169.26,168.69,168.77,77767.0,155.8138,155.8414,155.3166,155.3902,77767.0
2023-01-27 15:55:00,168.76,168.77,168.38,168.51,124450.0,155.381,155.3902,155.0312,155.1508,124450.0
2023-01-30 09:30:00,167.0,167.37,165.74,165.97,60914.0,153.7606,154.1012,152.6004,152.8122,60914.0
2023-01-30 09:35:00,166.18,167.1,166.06,166.97,30729.0,153.0056,153.8526,152.8951,153.7329,30729.0
2023-01-30 09:40:00,167.01,167.14,166.85,167.03,33518.0,153.7698,153.8895,153.6224,153.7882,33518.0
2023-01-30 09:45:00,167.03,167.29,166.85,167.03,46257.0,153.7882,154.0276,153.6224,153.7882,46257.0
2023-01-30 09:50:00,167.06,167.27,166.88,167.11,26138.0,153.8158,154.0092,153.6501,153.8618,26138.0
2023-01-30 09:55:00,167.07,167.61,166.94,167.5,23014.0,153.825,154.3222,153.7053,154.2209,23014.0
2023-01-30 10:00:00,167.49,167.63,167.29,167.63,25623.0,154.2117,154.3406,154.0276,154.3406,25623.0
2023-01-30 10:05:00,167.69,167.76,167.5,167.65,22145.0,154.3959,154.4603,154.2209,154.359,22145.0
2023-01-30 10:10:00,167.67,167.79,167.47,167.6,8569.0,154.3774,154.4879,154.1933,154.313,8569.0
2023-01-30 10:15:00,167.62,167.75,167.38,167.59,30873.0,154.3314,154.4511,154.1104,154.3038,30873.0
2023-01-30 10:20:00,167.73,167.85,167.47,167.55,21034.0,154.4327,154.5432,154.1933,154.267,21034.0
2023-01-30 10:25:00,167.55,167.57,167.25,167.55,39655.0,154.267,154.2854,153.9907,154.267,39655.0
2023-01-30 10:30:00,167.58,167.6,167.36,167.43,35864.0,154.2946,154.313,154.092,154.1565,35864.0
2023-01-30 10:35:00,167.43,167.55,167.18,167.37,26993.0,154.1565,154.267,153.9263,154.1012,26993.0
2023-01-30 10:40:00,167.37,167.37,167.09,167.15,17289.0,154.1012,154.1012,153.8434,153.8987,17289.0
2023-01-30 10:45:00,167.15,167.42,166.85,167.42,68646.0,153.8987,154.1473,153.6224,154.1473,68646.0
2023-01-30 10:50:00,167.39,167.75,167.38,167.68,19204.0,154.1196,154.4511,154.1104,154.3866,19204.0
2023-01-30 10:55:00,167.65,167.96,167.57,167.95,17786.0,154.359,154.6444,154.2854,154.6352,17786.0
2023-01-30 11:00:00,167.9,168.28,167.87,168.21,38906.0,154.5892,154.9391,154.5616,154.8746,38906.0
2023-01-30 11:05:00,168.25,168.46,168.17,168.38,13492.0,154.9115,155.1048,154.8378,155.0312,13492.0
2023-01-30 11:10:00,168.4,168.65,168.34,168.43,18646.0,155.0496,155.2797,154.9943,155.0772,18646.0
2023-01-30 11:15:00,168.44,168.71,168.41,168.67,14532.0,155.0864,155.335,155.0588,155.2982,14532.0
2023-01-30 11:20:00,168.67,168.8,168.63,168.73,16390.0,155.2982,155.4179,155.2613,155.3534,16390.0
2023-01-30 11:25:00,168.74,168.78,168.46,168.61,68441.0,155.3626,155.3994,155.1048,155.2429,68441.0
2023-01-30 11:30:00,168.63,168.78,168.41,168.42,65495.0,155.2613,155.3994,155.0588,155.068,65495.0
2023-01-30 11:35:00,168.42,168.47,167.92,168.08,34445.0,155.068,155.114,154.6076,154.7549,34445.0
2023-01-30 11:40:00,168.08,168.27,168.03,168.25,10860.0,154.7549,154.9299,154.7089,154.9115,10860.0
2023-01-30 11:45:00,168.25,168.43,168.18,168.21,10591.0,154.9115,155.0772,154.847,154.8746,10591.0
2023-01-30 11:50:00,168.22,168.31,168.12,168.25,16585.0,154.8838,154.9667,154.7918,154.9115,16585.0
2023-01-30 11:55:00,168.24,168.71,168.22,168.68,15380.0,154.9023,155.335,154.8838,155.3074,15380.0
2023-01-30 12:00:00,168.65,168.68,168.5,168.55,7438.0,155.2797,155.3074,155.1416,155.1877,7438.0
2023-01-30 12:05:00,168.59,168.85,168.59,168.8,9305.0,155.2245,155.4639,155.2245,155.4179,9305.0
2023-01-30 12:10:00,168.8,168.84,168.6,168.73,12995.0,155.4179,155.4547,155.2337,155.3534,12995.0
2023-01-30 12:15:00,168.69,168.77,168.57,168.74,18538.0,155.3166,155.3902,155.2061,155.3626,18538.0
2023-01-30 12:20:00,168.74,168.91,168.72,168.74,12521.0,155.3626,155.5191,155.3442,155.3626,12521.0
2023-01-30 12:25:00,168.77,169.25,168.75,169.24,30573.0,155.3902,155.8322,155.3718,155.823,30573.0
2023-01-30 12:30:00,169.26,169.32,169.14,169.21,11857.0,155.8414,155.8966,155.7309,155.7954,11857.0
2023-01-30 12:35:00,169.24,169.47,169.18,169.46,16967.0,155.823,156.0347,155.7677,156.0255,16967.0
2023-01-30 12:40:00,169.43,169.58,169.32,169.49,14137.0,155.9979,156.136,155.8966,156.0532,14137.0
2023-01-30 12:45:00,169.43,169.46,169.01,169.12,8245.0,155.9979,156.0255,155.6112,155.7125,8245.0
2023-01-30 12:50:00,169.09,169.38,168.96,169.21,29332.0,155.6849,155.9519,155.5652,155.7954,29332.0
2023-01-30 12:55:00,169.13,169.26,169.02,169.02,6321.0,155.7217,155.8414,155.6204,155.6204,6321.0
2023-01-30 13:00:00,169.02,169.11,168.98,169.06,11212.0,155.6204,155.7033,155.5836,155.6572,11212.0
2023-01-30 13:05:00,169.15,169.26,169.12,169.16,7237.0,155.7401,155.8414,155.7125,155.7493,7237.0
2023-01-30 13:10:00,169.21,169.3,169.06,169.07,9695.0,155.7954,155.8782,155.6572,155.6665,9695.0
2023-01-30 13:15:00,169.06,169.56,169.02,169.56,12635.0,155.6572,156.1176,155.6204,156.1176,12635.0
2023-01-30 13:20:00,169.53,169.59,169.45,169.54,7654.0,156.09,156.1452,156.0163,156.0992,7654.0
2023-01-30 13:25:00,169.52,169.58,169.4,169.4,7728.0,156.0808,156.136,155.9703,155.9703,7728.0
2023-01-30 13:30:00,169.4,169.4,169.08,169.09,9971.0,155.9703,155.9703,155.6757,155.6849,9971.0
2023-01-30 13:35:00,169.12,169.18,169.04,169.18,11270.0,155.7125,155.7677,155.6388,155.7677,11270.0
2023-01-30 13:40:00,169.18,169.18,168.93,169.17,23312.0,155.7677,155.7677,155.5375,155.7585,23312.0
2023-01-30 13:45:00,169.11,169.2,168.97,169.2,15368.0,155.7033,155.7861,155.5744,155.7861,15368.0
2023-01-30 13:50:00,169.19,169.19,168.98,169.05,8617.0,155.7769,155.7769,155.5836,155.648,8617.0
2023-01-30 13:55:00,169.06,169.22,168.96,169.22,10508.0,155.6572,155.8046,155.5652,155.8046,10508.0
2023-01-30 14:00:00,169.25,169.34,169.23,169.3,10369.0,155.8322,155.915,155.8138,155.8782,10369.0
2023-01-30 14:05:00,169.25,169.25,169.08,169.08,10420.0,155.8322,155.8322,155.6757,155.6757,10420.0
2023-01-30 14:10:00,169.14,169.19,168.93,169.17,14994.0,155.7309,155.7769,155.5375,155.7585,14994.0
2023-01-30 14:15:00,169.21,169.29,169.1,169.18,30081.0,155.7954,155.869,155.6941,155.7677,30081.0
2023-01-30 14:20:00,169.19,169.36,169.04,169.29,14320.0,155.7769,155.9335,155.6388,155.869,14320.0
2023-01-30 14:25:00,169.29,169.43,169.21,169.33,13745.0,155.869,155.9979,155.7954,155.9058,13745.0
2023-01-30 14:30:00,169.36,169.38,169.12,169.23,15220.0,155.9335,155.9519,155.7125,155.8138,15220.0
2023-01-30 14:35:00,169.23,169.4,169.17,169.33,11763.0,155.8138,155.9703,155.7585,155.9058,11763.0
2023-01-30 14:40:00,169.33,169.34,169.08,169.21,20648.0,155.9058,155.915,155.6757,155.7954,20648.0
2023-01-30 14:45:00,169.22,169.27,169.09,169.11,10555.0,155.8046,155.8506,155.6849,155.7033,10555.0
2023-01-30 14:50:00,169.08,169.29,169.05,169.28,25728.0,155.6757,155.869,155.648,155.8598,25728.0
2023-01-30 14:55:00,169.24,169.37,169.15,169.36,21801.0,155.823,155.9427,155.7401,155.9335,21801.0
2023-01-30 15:00:00,169.38,169.45,169.18,169.4,20604.0,155.9519,156.0163,155.7677,155.9703,20604.0
2023-01-30 15:05:00,169.39,169.46,169.21,169.27,33712.0,155.9611,156.0255,155.7954,155.8506,33712.0
2023-01-30 15:10:00,169.22,169.36,169.16,169.21,22163.0,155.8046,155.9335,155.7493,155.7954,22163.0
2023-01-30 15:15:00,169.19,169.27,168.92,168.96,24181.0,155.7769,155.8506,155.5283,155.5652,24181.0
2023-01-30 15:20:00,169.01,169.01,168.36,168.43,40174.0,155.6112,155.6112,155.0127,155.0772,40174.0
2023-01-30 15:25:00,168.46,168.54,168.27,168.28,19924.0,155.1048,155.1785,154.9299,154.9391,19924.0
2023-01-30 15:30:00,168.27,168.79,168.27,168.79,31125.0,154.9299,155.4086,154.9299,155.4086,31125.0
2023-01-30 15:35:00,168.78,169.02,168.74,168.88,34997.0,155.3994,155.6204,155.3626,155.4915,34997.0
2023-01-30 15:40:00,168.85,168.93,168.74,168.9,35305.0,155.4639,155.5375,155.3626,155.5099,35305.0
2023-01-30 15:45:00,168.88,168.93,168.72,168.8,79816.0,155.4915,155.5375,155.3442,155.4179,79816.0
2023-01-30 15:50:00,168.78,169.02,168.7,168.82,85990.0,155.3994,155.6204,155.3258,155.4363,85990.0
2023-01-30 15:55:00,168.83,169.06,168.64,168.67,215085.0,155.4455,155.6572,155.2705,155.2982,215085.0
2023-01-31 09:30:00,168.12,169.48,168.12,169.03,43026.0,154.7918,156.0439,154.7918,155.6296,43026.0
2023-01-31 09:35:00,169.11,169.49,168.96,169.48,11960.0,155.7033,156.0532,155.5652,156.0439,11960.0
2023-01-31 09:40:00,169.49,169.76,169.25,169.53,19194.0,156.0532,156.3017,155.8322,156.09,19194.0
2023-01-31 09:45:00,169.53,169.8,169.46,169.63,13036.0,156.09,156.3386,156.0255,156.1821,13036.0
2023-01-31 09:50:00,169.61,170.28,169.56,170.2,30517.0,156.1636,156.7805,156.1176,156.7069,30517.0
2023-01-31 09:55:00,170.2,170.61,170.03,170.19,17942.0,156.7069,157.0844,156.5503,156.6977,17942.0
2023-01-31 10:00:00,170.18,170.21,169.12,169.12,8683.0,156.6885,156.7161,155.7125,155.7125,8683.0
2023-01-31 10:05:00,169.13,169.47,168.92,168.93,40719.0,155.7217,156.0347,155.5283,155.5375,40719.0
2023-01-31 10:10:00,168.96,169.35,168.93,169.28,14955.0,155.5652,155.9243,155.5375,155.8598,14955.0
2023-01-31 10:15:00,169.35,169.68,169.35,169.62,9976.0,155.9243,156.2281,155.9243,156.1728,9976.0
2023-01-31 10:20:00,169.57,169.57,169.21,169.47,12527.0,156.1268,156.1268,155.7954,156.0347,12527.0
2023-01-31 10:25:00,169.53,169.94,169.47,169.89,15647.0,156.09,156.4675,156.0347,156.4214,15647.0
2023-01-31 10:30:00,169.93,170.33,169.93,170.28,20086.0,156.4583,156.8266,156.4583,156.7805,20086.0
2023-01-31 10:35:00,170.23,170.39,170.09,170.27,25743.0,156.7345,156.8818,156.6056,156.7713,25743.0
2023-01-31 10:40:00,170.24,170.58,170.22,170.56,31224.0,156.7437,157.0567,156.7253,157.0383,31224.0
2023-01-31 10:45:00,170.56,170.78,169.97,170.17,52636.0,157.0383,157.2409,156.4951,156.6792,52636.0
2023-01-31 10:50:00,170.22,170.4,170.08,170.3,16875.0,156.7253,156.891,156.5964,156.7989,16875.0
2023-01-31 10:55:00,170.3,170.47,169.96,169.96,20808.0,156.7989,156.9555,156.4859,156.4859,20808.0
2023-01-31 11:00:00,170.08,170.46,170.08,170.4,11157.0,156.5964,156.9463,156.5964,156.891,11157.0
2023-01-31 11:05:00,170.4,170.56,170.36,170.56,14282.0,156.891,157.0383,156.8542,157.0383,14282.0
2023-01-31 11:10:00,170.53,170.53,170.05,170.05,9252.0,157.0107,157.0107,156.5688,156.5688,9252.0
2023-01-31 11:15:00,170.01,170.42,170.0,170.38,24704.0,156.5319,156.9094,156.5227,156.8726,24704.0
2023-01-31 11:20:00,170.43,170.56,170.3,170.4,25970.0,156.9186,157.0383,156.7989,156.891,25970.0
2023-01-31 11:25:00,170.4,170.43,170.19,170.34,11509.0,156.891,156.9186,156.6977,156.8358,11509.0
2023-01-31 11:30:00,170.29,170.65,170.28,170.57,9978.0,156.7897,157.1212,156.7805,157.0475,9978.0
2023-01-31 11:35:00,170.56,170.73,170.38,170.4,6809.0,157.0383,157.1948,156.8726,156.891,6809.0
2023-01-31 11:40:00,170.38,170.53,170.36,170.36,6864.0,156.8726,157.0107,156.8542,156.8542,6864.0
2023-01-31 11:45:00,170.36,170.44,170.08,170.08,30151.0,156.8542,156.9278,156.5964,156.5964,30151.0
2023-01-31 11:50:00,170.05,170.45,170.04,170.33,8999.0,156.5688,156.937,156.5596,156.8266,8999.0
2023-01-31 11:55:00,170.37,170.61,170.37,170.49,8301.0,156.8634,157.0844,156.8634,156.9739,8301.0
2023-01-31 12:00:00,170.5,170.5,170.11,170.11,16115.0,156.9831,156.9831,156.624,156.624,16115.0
2023-01-31 12:05:00,170.17,170.3,170.02,170.02,8344.0,156.6792,156.7989,156.5411,156.5411,8344.0
2023-01-31 12:10:00,170.02,170.26,170.02,170.18,14550.0,156.5411,156.7621,156.5411,156.6885,14550.0
2023-01-31 12:15:00,170.18,170.73,169.91,170.68,85935.0,156.6885,157.1948,156.4399,157.1488,85935.0
2023-01-31 12:20:00,170.67,170.77,170.47,170.67,21180.0,157.1396,157.2317,156.9555,157.1396,21180.0
2023-01-31 12:25:00,170.67,170.73,170.6,170.69,10253.0,157.1396,157.1948,157.0752,157.158,10253.0
2023-01-31 12:30:00,170.71,170.74,170.51,170.52,9590.0,157.1764,157.2041,156.9923,157.0015,9590.0
2023-01-31 12:35:00,170.51,170.75,170.48,170.67,17496.0,156.9923,157.2133,156.9647,157.1396,17496.0
2023-01-31 12:40:00,170.69,170.75,170.6,170.68,13263.0,157.158,157.2133,157.0752,157.1488,13263.0
2023-01-31 12:45:00,170.72,170.75,170.58,170.62,12736.0,157.1856,157.2133,157.0567,157.0936,12736.0
2023-01-31 12:50:00,170.59,170.69,170.54,170.64,12445.0,157.0659,157.158,157.0199,157.112,12445.0
2023-01-31 12:55:00,170.66,170.84,170.61,170.83,17498.0,157.1304,157.2961,157.0844,157.2869,17498.0
2023-01-31 13:00:00,170.84,171.18,170.72,171.15,22375.0,157.2961,157.6092,157.1856,157.5816,22375.0
2023-01-31 13:05:00,171.14,171.14,170.83,170.93,16143.0,157.5723,157.5723,157.2869,157.379,16143.0
2023-01-31 13:10:00,170.89,171.05,170.74,170.97,11489.0,157.3422,157.4895,157.2041,157.4158,11489.0
2023-01-31 13:15:00,170.95,170.97,170.74,170.78,11613.0,157.3974,157.4158,157.2041,157.2409,11613.0
2023-01-31 13:20:00,170.75,170.97,170.72,170.76,12081.0,157.2133,157.4158,157.1856,157.2225,12081.0
2023-01-31 13:25:00,170.77,170.9,170.64,170.75,52236.0,157.2317,157.3514,157.112,157.2133,52236.0
2023-01-31 13:30:00,170.76,170.8,170.67,170.76,17077.0,157.2225,157.2593,157.1396,157.2225,17077.0
2023-01-31 13:35:00,170.78,170.96,170.69,170.72,12217.0,157.2409,157.4066,157.158,157.1856,12217.0
2023-01-31 13:40:00,170.72,170.8,170.5,170.65,13692.0,157.1856,157.2593,156.9831,157.1212,13692.0
2023-01-31 13:45:00,170.68,171.07,170.63,170.81,40324.0,157.1488,157.5079,157.1028,157.2685,40324.0
2023-01-31 13:50:00,170.81,170.85,170.7,170.76,57677.0,157.2685,157.3053,157.1672,157.2225,57677.0
2023-01-31 13:55:00,170.77,171.05,170.77,170.99,15390.0,157.2317,157.4895,157.2317,157.4342,15390.0
2023-01-31 14:00:00,171.06,171.12,170.88,170.97,14712.0,157.4987,157.5539,157.333,157.4158,14712.0
2023-01-31 14:05:00,170.96,171.09,170.95,171.02,10802.0,157.4066,157.5263,157.3974,157.4619,10802.0
2023-01-31 14:10:00,171.02,171.11,170.89,171.1,14445.0,157.4619,157.5447,157.3422,157.5355,14445.0
2023-01-31 14:15:00,171.11,171.35,171.05,171.15,15498.0,157.5447,157.7657,157.4895,157.5816,15498.0
2023-01-31 14:20:00,171.2,171.21,171.07,171.19,10918.0,157.6276,157.6368,157.5079,157.6184,10918.0
2023-01-31 14:25:00,171.16,171.27,171.09,171.26,15730.0,157.5908,157.692,157.5263,157.6828,15730.0
2023-01-31 14:30:00,171.26,171.46,171.25,171.46,20439.0,157.6828,157.867,157.6736,157.867,20439.0
2023-01-31 14:35:00,171.46,171.59,171.29,171.44,29471.0,157.867,157.9867,157.7105,157.8486,29471.0
2023-01-31 14:40:00,171.46,171.46,171.24,171.29,13910.0,157.867,157.867,157.6644,157.7105,13910.0
2023-01-31 14:45:00,171.32,171.36,171.18,171.28,12619.0,157.7381,157.7749,157.6092,157.7012,12619.0
2023-01-31 14:50:00,171.28,171.49,171.27,171.45,17088.0,157.7012,157.8946,157.692,157.8578,17088.0
2023-01-31 14:55:00,171.44,171.47,171.29,171.42,15159.0,157.8486,157.8762,157.7105,157.8301,15159.0
2023-01-31 15:00:00,171.43,171.66,171.38,171.46,23394.0,157.8394,158.0511,157.7933,157.867,23394.0
2023-01-31 15:05:00,171.46,171.5,171.39,171.45,21366.0,157.867,157.9038,157.8025,157.8578,21366.0
2023-01-31 15:10:00,171.44,171.59,171.32,171.41,28926.0,157.8486,157.9867,157.7381,157.8209,28926.0
2023-01-31 15:15:00,171.39,171.46,171.17,171.3,43145.0,157.8025,157.867,157.6,157.7197,43145.0
2023-01-31 15:20:00,171.32,171.6,171.32,171.59,51346.0,157.7381,157.9959,157.7381,157.9867,51346.0
2023-01-31 15:25:00,171.59,171.8,171.57,171.71,49671.0,157.9867,158.18,157.9683,158.0972,49671.0
2023-01-31 15:30:00,171.73,171.97,171.66,171.83,63347.0,158.1156,158.3365,158.0511,158.2076,63347.0
2023-01-31 15:35:00,171.81,171.97,171.76,171.78,22055.0,158.1892,158.3365,158.1432,158.1616,22055.0
2023-01-31 15:40:00,171.8,171.88,171.63,171.73,34411.0,158.18,158.2537,158.0235,158.1156,34411.0
2023-01-31 15:45:00,171.74,171.89,171.59,171.68,48013.0,158.1248,158.2629,157.9867,158.0695,48013.0
2023-01-31 15:50:00,171.61,171.79,171.43,171.77,122920.0,158.0051,158.1708,157.8394,158.1524,122920.0
2023-01-31 15:55:00,171.77,172.22,171.6,172.2,264431.0,158.1524,158.5667,157.9959,158.5483,264431.0
2023-02-01 09:30:00,172.11,172.14,171.52,172.14,54930.0,158.4654,158.4931,157.9222,158.4931,54930.0
2023-02-01 09:35:00,172.18,172.19,171.21,171.53,33339.0,158.5299,158.5391,157.6368,157.9314,33339.0
2023-02-01 09:40:00,171.55,172.0,171.42,171.48,38521.0,157.9498,158.3642,157.8301,157.8854,38521.0
2023-02-01 09:45:00,171.34,171.34,169.91,170.46,60444.0,157.7565,157.7565,156.4399,156.9463,60444.0
2023-02-01 09:50:00,170.5,171.28,170.5,171.17,10617.0,156.9831,157.7012,156.9831,157.6,10617.0
2023-02-01 09:55:00,171.11,171.27,171.0,171.24,14033.0,157.5447,157.692,157.4434,157.6644,14033.0
2023-02-01 10:00:00,171.29,171.41,170.7,171.15,14508.0,157.7105,157.8209,157.1672,157.5816,14508.0
2023-02-01 10:05:00,171.17,171.33,171.0,171.33,14771.0,157.6,157.7473,157.4434,157.7473,14771.0
2023-02-01 10:10:00,171.39,171.51,171.17,171.28,7590.0,157.8025,157.913,157.6,157.7012,7590.0
2023-02-01 10:15:00,171.3,171.32,170.83,170.92,11489.0,157.7197,157.7381,157.2869,157.3698,11489.0
2023-02-01 10:20:00,170.88,171.06,170.86,171.06,10293.0,157.333,157.4987,157.3145,157.4987,10293.0
2023-02-01 10:25:00,171.05,171.11,170.88,170.92,10649.0,157.4895,157.5447,157.333,157.3698,10649.0
2023-02-01 10:30:00,170.89,171.16,170.88,171.13,9731.0,157.3422,157.5908,157.333,157.5631,9731.0
2023-02-01 10:35:00,171.13,171.22,171.13,171.16,9315.0,157.5631,157.646,157.5631,157.5908,9315.0
2023-02-01 10:40:00,171.16,171.4,170.96,171.22,13903.0,157.5908,157.8117,157.4066,157.646,13903.0
2023-02-01 10:45:00,171.11,171.24,170.84,170.84,8807.0,157.5447,157.6644,157.2961,157.2961,8807.0
2023-02-01 10:50:00,170.92,170.92,170.66,170.72,25879.0,157.3698,157.3698,157.1304,157.1856,25879.0
2023-02-01 10:55:00,170.72,171.09,170.68,170.9,8477.0,157.1856,157.5263,157.1488,157.3514,8477.0
2023-02-01 11:00:00,170.85,171.36,170.85,171.34,14041.0,157.3053,157.7749,157.3053,157.7565,14041.0
2023-02-01 11:05:00,171.36,171.53,171.28,171.53,6435.0,157.7749,157.9314,157.7012,157.9314,6435.0
2023-02-01 11:10:00,171.56,172.0,171.56,171.9,19617.0,157.959,158.3642,157.959,158.2721,19617.0
2023-02-01 11:15:00,171.91,172.11,171.87,172.11,18079.0,158.2813,158.4654,158.2445,158.4654,18079.0
2023-02-01 11:20:00,172.12,172.54,172.11,172.33,24272.0,158.4747,158.8614,158.4654,158.668,24272.0
2023-02-01 11:25:00,172.33,172.59,172.15,172.36,45149.0,158.668,158.9074,158.5023,158.6956,45149.0
2023-02-01 11:30:00,172.4,172.49,172.11,172.11,11168.0,158.7325,158.8153,158.4654,158.4654,11168.0
2023-02-01 11:35:00,172.14,172.21,172.05,172.08,6874.0,158.4931,158.5575,158.4102,158.4378,6874.0
2023-02-01 11:40:00,172.04,172.28,171.88,171.96,16122.0,158.401,158.622,158.2537,158.3273,16122.0
2023-02-01 11:45:00,171.94,172.18,171.86,171.96,15975.0,158.3089,158.5299,158.2353,158.3273,15975.0
2023-02-01 11:50:00,171.94,171.94,171.61,171.69,20054.0,158.3089,158.3089,158.0051,158.0787,20054.0
2023-02-01 11:55:00,171.65,171.67,171.46,171.55,8373.0,158.0419,158.0603,157.867,157.9498,8373.0
2023-02-01 12:00:00,171.57,171.6,171.4,171.49,9649.0,157.9683,157.9959,157.8117,157.8946,9649.0
2023-02-01 12:05:00,171.46,171.52,171.37,171.43,7225.0,157.867,157.9222,157.7841,157.8394,7225.0
2023-02-01 12:10:00,171.46,171.61,171.45,171.53,6113.0,157.867,158.0051,157.8578,157.9314,6113.0
2023-02-01 12:15:00,171.53,171.55,171.13,171.16,10618.0,157.9314,157.9498,157.5631,157.5908,10618.0
2023-02-01 12:20:00,171.12,171.3,171.09,171.3,10346.0,157.5539,157.7197,157.5263,157.7197,10346.0
2023-02-01 12:25:00,171.34,171.4,171.21,171.31,9988.0,157.7565,157.8117,157.6368,157.7289,9988.0
2023-02-01 12:30:00,171.33,171.51,171.26,171.41,16804.0,157.7473,157.913,157.6828,157.8209,16804.0
2023-02-01 12:35:00,171.38,171.66,171.35,171.5,7248.0,157.7933,158.0511,157.7657,157.9038,7248.0
2023-02-01 12:40:00,171.56,171.83,171.55,171.77,5449.0,157.959,158.2076,157.9498,158.1524,5449.0
2023-02-01 12:45:00,171.77,171.79,171.67,171.75,3156.0,158.1524,158.1708,158.0603,158.134,3156.0
2023-02-01 12:50:00,171.74,171.78,171.59,171.59,5302.0,158.1248,158.1616,157.9867,157.9867,5302.0
2023-02-01 12:55:00,171.59,171.59,171.13,171.22,35992.0,157.9867,157.9867,157.5631,157.646,35992.0
2023-02-01 13:00:00,171.28,171.32,171.16,171.31,5989.0,157.7012,157.7381,157.5908,157.7289,5989.0
2023-02-01 13:05:00,171.3,171.41,171.23,171.27,9867.0,157.7197,157.8209,157.6552,157.692,9867.0
2023-02-01 13:10:00,171.27,171.36,171.19,171.2,9167.0,157.692,157.7749,157.6184,157.6276,9167.0
2023-02-01 13:15:00,171.22,171.31,171.07,171.24,13877.0,157.646,157.7289,157.5079,157.6644,13877.0
2023-02-01 13:20:00,171.21,171.57,171.2,171.43,19412.0,157.6368,157.9683,157.6276,157.8394,19412.0
2023-02-01 13:25:00,171.44,171.52,171.17,171.24,8765.0,157.8486,157.9222,157.6,157.6644,8765.0
2023-02-01 13:30:00,171.25,171.67,171.25,171.65,7266.0,157.6736,158.0603,157.6736,158.0419,7266.0
2023-02-01 13:35:00,171.68,171.68,171.33,171.33,10613.0,158.0695,158.0695,157.7473,157.7473,10613.0
2023-02-01 13:40:00,171.36,171.42,171.2,171.29,10258.0,157.7749,157.8301,157.6276,157.7105,10258.0
2023-02-01 13:45:00,171.26,171.3,171.07,171.08,7271.0,157.6828,157.7197,157.5079,157.5171,7271.0
2023-02-01 13:50:00,171.11,171.17,170.95,171.1,10442.0,157.5447,157.6,157.3974,157.5355,10442.0
2023-02-01 13:55:00,171.12,171.48,170.95,171.16,19586.0,157.5539,157.8854,157.3974,157.5908,19586.0
2023-02-01 14:00:00,171.07,171.17,170.55,170.91,130047.0,157.5079,157.6,157.0291,157.3606,130047.0
2023-02-01 14:05:00,171.07,171.87,171.07,171.82,23918.0,157.5079,158.2445,157.5079,158.1984,23918.0
2023-02-01 14:10:00,171.77,171.93,171.68,171.81,23549.0,158.1524,158.2997,158.0695,158.1892,23549.0
2023-02-01 14:15:00,171.88,172.0,171.77,171.99,29323.0,158.2537,158.3642,158.1524,158.355,29323.0
2023-02-01 14:20:00,172.0,172.16,171.92,171.99,16818.0,158.3642,158.5115,158.2905,158.355,16818.0
2023-02-01 14:25:00,171.94,171.99,171.74,171.78,23879.0,158.3089,158.355,158.1248,158.1616,23879.0
2023-02-01 14:30:00,171.8,172.16,171.2,171.63,83632.0,158.18,158.5115,157.6276,158.0235,83632.0
2023-02-01 14:35:00,171.59,173.19,171.58,173.1,22433.0,157.9867,159.4598,157.9775,159.377,22433.0
2023-02-01 14:40:00,173.2,174.17,173.07,173.99,36508.0,159.469,160.3621,159.3493,160.1964,36508.0
2023-02-01 14:45:00,173.92,174.39,173.84,174.08,27015.0,160.132,160.5647,160.0583,160.2793,27015.0
2023-02-01 14:50:00,174.14,174.57,174.14,174.44,13501.0,160.3345,160.7304,160.3345,160.6107,13501.0
2023-02-01 14:55:00,174.41,174.5,173.91,174.12,27414.0,160.5831,160.666,160.1227,160.3161,27414.0
2023-02-01 15:00:00,174.21,174.82,174.21,174.75,14173.0,160.399,160.9606,160.399,160.8962,14173.0
2023-02-01 15:05:00,174.79,175.78,174.79,175.78,95707.0,160.933,161.8445,160.933,161.8445,95707.0
2023-02-01 15:10:00,175.8,175.82,175.3,175.5,25625.0,161.8629,161.8813,161.4025,161.5867,25625.0
2023-02-01 15:15:00,175.53,175.66,175.15,175.61,28033.0,161.6143,161.734,161.2644,161.688,28033.0
2023-02-01 15:20:00,175.6,175.77,175.32,175.56,29896.0,161.6788,161.8353,161.421,161.6419,29896.0
2023-02-01 15:25:00,175.57,175.85,175.54,175.8,35566.0,161.6511,161.9089,161.6235,161.8629,35566.0
2023-02-01 15:30:00,175.81,176.29,175.8,176.25,42731.0,161.8721,162.3141,161.8629,162.2772,42731.0
2023-02-01 15:35:00,176.27,176.99,176.19,176.95,111291.0,162.2956,162.9586,162.222,162.9217,111291.0
2023-02-01 15:40:00,176.96,177.39,176.76,176.88,106444.0,162.9309,163.3269,162.7468,162.8573,106444.0
2023-02-01 15:45:00,176.88,177.11,176.84,177.06,126115.0,162.8573,163.0691,162.8205,163.023,126115.0
2023-02-01 15:50:00,177.02,177.67,176.68,177.06,204621.0,162.9862,163.5847,162.6731,163.023,204621.0
2023-02-01 15:55:00,177.06,177.68,177.0,177.09,390518.0,163.023,163.5939,162.9678,163.0506,390518.0
2023-02-02 09:30:00,177.71,177.92,177.6,177.74,600.0,163.6215,163.8148,163.5202,163.6491,600.0
2023-02-02 09:35:00,177.53,177.93,176.9,177.25,107705.0,163.4558,163.824,162.8757,163.198,107705.0
2023-02-02 09:40:00,177.25,177.95,177.07,177.73,28114.0,163.198,163.8425,163.0322,163.6399,28114.0
2023-02-02 09:45:00,177.7,179.78,177.66,179.3,66594.0,163.6123,165.5274,163.5755,165.0854,66594.0
2023-02-02 09:50:00,179.25,179.44,178.24,178.24,31791.0,165.0394,165.2143,164.1095,164.1095,31791.0
2023-02-02 09:55:00,178.39,178.7,177.92,178.57,20107.0,164.2476,164.533,163.8148,164.4133,20107.0
2023-02-02 10:00:00,178.68,178.7,178.23,178.48,14727.0,164.5146,164.533,164.1003,164.3304,14727.0
2023-02-02 10:05:00,178.53,178.79,178.26,178.79,20560.0,164.3765,164.6159,164.1279,164.6159,20560.0
2023-02-02 10:10:00,178.74,179.37,178.71,178.97,17165.0,164.5698,165.1499,164.5422,164.7816,17165.0
2023-02-02 10:15:00,179.01,179.75,178.99,179.68,19390.0,164.8184,165.4998,164.8,165.4353,19390.0
2023-02-02 10:20:00,179.71,179.91,179.31,179.91,12175.0,165.4629,165.6471,165.0946,165.6471,12175.0
2023-02-02 10:25:00,179.92,180.45,179.87,180.09,46512.0,165.6563,166.1443,165.6102,165.8128,46512.0
2023-02-02 10:30:00,180.08,180.65,180.02,180.3,33408.0,165.8036,166.3284,165.7484,166.0062,33408.0
2023-02-02 10:35:00,180.25,180.71,180.18,180.55,26713.0,165.9601,166.3837,165.8957,166.2363,26713.0
2023-02-02 10:40:00,180.55,180.79,180.43,180.46,30153.0,166.2363,166.4573,166.1259,166.1535,30153.0
2023-02-02 10:45:00,180.47,181.07,180.46,180.89,28331.0,166.1627,166.7151,166.1535,166.5494,28331.0
2023-02-02 10:50:00,180.94,181.45,180.89,181.26,35893.0,166.5954,167.065,166.5494,166.8901,35893.0
2023-02-02 10:55:00,181.21,181.29,181.0,181.23,34969.0,166.844,166.9177,166.6507,166.8624,34969.0
2023-02-02 11:00:00,181.2,181.25,180.83,181.25,33935.0,166.8348,166.8808,166.4941,166.8808,33935.0
2023-02-02 11:05:00,181.25,181.54,180.85,181.54,55779.0,166.8808,167.1479,166.5126,167.1479,55779.0
2023-02-02 11:10:00,181.5,181.7,181.41,181.57,36241.0,167.111,167.2952,167.0282,167.1755,36241.0
2023-02-02 11:15:00,181.62,181.62,180.96,181.0,22888.0,167.2215,167.2215,166.6138,166.6507,22888.0
2023-02-02 11:20:00,181.03,181.55,181.01,181.49,21968.0,166.6783,167.1571,166.6599,167.1018,21968.0
2023-02-02 11:25:00,181.51,181.65,180.95,181.05,57242.0,167.1202,167.2491,166.6046,166.6967,57242.0
2023-02-02 11:30:00,181.04,181.26,180.9,181.26,17621.0,166.6875,166.8901,166.5586,166.8901,17621.0
2023-02-02 11:35:00,181.27,181.39,180.59,180.64,25530.0,166.8993,167.0097,166.2732,166.3192,25530.0
2023-02-02 11:40:00,180.63,180.87,180.42,180.86,23513.0,166.31,166.531,166.1166,166.5218,23513.0
2023-02-02 11:45:00,180.82,180.87,180.57,180.63,23497.0,166.4849,166.531,166.2548,166.31,23497.0
2023-02-02 11:50:00,180.61,180.68,180.35,180.41,11053.0,166.2916,166.356,166.0522,166.1074,11053.0
2023-02-02 11:55:00,180.45,180.57,180.25,180.42,17881.0,166.1443,166.2548,165.9601,166.1166,17881.0
2023-02-02 12:00:00,180.42,180.7,180.41,180.56,16830.0,166.1166,166.3744,166.1074,166.2455,16830.0
2023-02-02 12:05:00,180.57,180.58,180.13,180.22,27937.0,166.2548,166.264,165.8496,165.9325,27937.0
2023-02-02 12:10:00,180.21,180.72,180.21,180.57,17373.0,165.9233,166.3929,165.9233,166.2548,17373.0
2023-02-02 12:15:00,180.54,180.62,180.34,180.53,15246.0,166.2271,166.3008,166.043,166.2179,15246.0
2023-02-02 12:20:00,180.53,180.53,180.25,180.46,19165.0,166.2179,166.2179,165.9601,166.1535,19165.0
2023-02-02 12:25:00,180.48,180.65,180.48,180.52,11540.0,166.1719,166.3284,166.1719,166.2087,11540.0
2023-02-02 12:30:00,180.56,180.79,180.5,180.56,23877.0,166.2455,166.4573,166.1903,166.2455,23877.0
2023-02-02 12:35:00,180.58,180.66,180.37,180.46,13145.0,166.264,166.3376,166.0706,166.1535,13145.0
2023-02-02 12:40:00,180.45,180.53,180.28,180.41,13912.0,166.1443,166.2179,165.9877,166.1074,13912.0
2023-02-02 12:45:00,180.42,180.47,180.3,180.38,12167.0,166.1166,166.1627,166.0062,166.0798,12167.0
2023-02-02 12:50:00,180.44,180.73,180.43,180.72,20203.0,166.1351,166.4021,166.1259,166.3929,20203.0
2023-02-02 12:55:00,180.69,180.75,180.58,180.7,12408.0,166.3652,166.4205,166.264,166.3744,12408.0
2023-02-02 13:00:00,180.7,180.98,180.65,180.84,14185.0,166.3744,166.6322,166.3284,166.5033,14185.0
2023-02-02 13:05:00,180.88,180.9,180.53,180.6,12567.0,166.5402,166.5586,166.2179,166.2824,12567.0
2023-02-02 13:10:00,180.56,180.62,180.41,180.54,19749.0,166.2455,166.3008,166.1074,166.2271,19749.0
2023-02-02 13:15:00,180.53,180.54,180.28,180.44,16037.0,166.2179,166.2271,165.9877,166.1351,16037.0
2023-02-02 13:20:00,180.51,180.82,180.4,180.81,18565.0,166.1995,166.4849,166.0982,166.4757,18565.0
2023-02-02 13:25:00,180.95,180.95,180.5,180.5,9376.0,166.6046,166.6046,166.1903,166.1903,9376.0
2023-02-02 13:30:00,180.57,180.75,180.44,180.74,9513.0,166.2548,166.4205,166.1351,166.4113,9513.0
2023-02-02 13:35:00,180.71,180.84,180.69,180.75,9069.0,166.3837,166.5033,166.3652,166.4205,9069.0
2023-02-02 13:40:00,180.78,181.22,180.78,181.01,14687.0,166.4481,166.8532,166.4481,166.6599,14687.0
2023-02-02 13:45:00,181.04,181.08,180.86,180.87,12507.0,166.6875,166.7243,166.5218,166.531,12507.0
2023-02-02 13:50:00,180.9,180.97,180.74,180.96,13980.0,166.5586,166.623,166.4113,166.6138,13980.0
2023-02-02 13:55:00,180.96,181.03,180.81,181.0,12560.0,166.6138,166.6783,166.4757,166.6507,12560.0
2023-02-02 14:00:00,181.05,181.26,180.94,181.03,16750.0,166.6967,166.8901,166.5954,166.6783,16750.0
2023-02-02 14:05:00,181.04,181.15,180.82,180.99,29032.0,166.6875,166.7888,166.4849,166.6415,29032.0
2023-02-02 14:10:00,180.99,181.01,180.52,180.64,26389.0,166.6415,166.6599,166.2087,166.3192,26389.0
2023-02-02 14:15:00,180.64,180.83,180.49,180.78,41664.0,166.3192,166.4941,166.1811,166.4481,41664.0
2023-02-02 14:20:00,180.8,180.83,180.65,180.65,24258.0,166.4665,166.4941,166.3284,166.3284,24258.0
2023-02-02 14:25:00,180.65,180.83,180.63,180.83,16008.0,166.3284,166.4941,166.31,166.4941,16008.0
2023-02-02 14:30:00,180.78,180.85,180.22,180.35,38016.0,166.4481,166.5126,165.9325,166.0522,38016.0
2023-02-02 14:35:00,180.36,180.52,180.08,180.29,25408.0,166.0614,166.2087,165.8036,165.997,25408.0
2023-02-02 14:40:00,180.28,180.28,179.67,179.86,58768.0,165.9877,165.9877,165.4261,165.601,58768.0
2023-02-02 14:45:00,179.87,179.97,179.46,179.97,23889.0,165.6102,165.7023,165.2328,165.7023,23889.0
2023-02-02 14:50:00,179.96,180.08,179.5,179.62,36651.0,165.6931,165.8036,165.2696,165.3801,36651.0
2023-02-02 14:55:00,179.62,179.62,179.33,179.38,30595.0,165.3801,165.3801,165.1131,165.1591,30595.0
2023-02-02 15:00:00,179.43,179.53,179.21,179.3,25574.0,165.2051,165.2972,165.0026,165.0854,25574.0
2023-02-02 15:05:00,179.33,179.76,179.24,179.34,30876.0,165.1131,165.509,165.0302,165.1223,30876.0
2023-02-02 15:10:00,179.37,179.76,179.32,179.76,34787.0,165.1499,165.509,165.1039,165.509,34787.0
2023-02-02 15:15:00,179.78,180.07,179.68,180.02,35231.0,165.5274,165.7944,165.4353,165.7484,35231.0
2023-02-02 15:20:00,180.02,180.22,179.96,180.05,34914.0,165.7484,165.9325,165.6931,165.776,34914.0
2023-02-02 15:25:00,180.07,180.18,179.86,180.03,30173.0,165.7944,165.8957,165.601,165.7576,30173.0
2023-02-02 15:30:00,180.06,180.27,180.06,180.27,36565.0,165.7852,165.9785,165.7852,165.9785,36565.0
2023-02-02 15:35:00,180.31,180.44,180.14,180.21,55531.0,166.0154,166.1351,165.8588,165.9233,55531.0
2023-02-02 15:40:00,180.25,180.31,180.0,180.25,54549.0,165.9601,166.0154,165.7299,165.9601,54549.0
2023-02-02 15:45:00,180.25,180.49,180.15,180.34,67381.0,165.9601,166.1811,165.868,166.043,67381.0
2023-02-02 15:50:00,180.36,180.89,180.36,180.73,111626.0,166.0614,166.5494,166.0614,166.4021,111626.0
2023-02-02 15:55:00,180.75,181.21,180.73,181.03,215040.0,166.4205,166.844,166.4021,166.6783,215040.0
2023-02-03 09:30:00,177.27,178.89,177.24,178.02,62901.0,163.2164,164.7079,163.1887,163.9069,62901.0
2023-02-03 09:35:00,178.05,178.22,177.57,178.02,39843.0,163.9345,164.0911,163.4926,163.9069,39843.0
2023-02-03 09:40:00,178.05,178.56,177.57,178.07,22327.0,163.9345,164.4041,163.4926,163.9529,22327.0
2023-02-03 09:45:00,178.0,178.39,177.74,178.13,31490.0,163.8885,164.2476,163.6491,164.0082,31490.0
2023-02-03 09:50:00,178.0,178.19,177.14,177.88,31523.0,163.8885,164.0634,163.0967,163.778,31523.0
2023-02-03 09:55:00,177.86,177.93,177.15,177.5,15600.0,163.7596,163.824,163.1059,163.4281,15600.0
2023-02-03 10:00:00,177.3,177.69,176.9,177.39,28253.0,163.244,163.6031,162.8757,163.3269,28253.0
2023-02-03 10:05:00,177.28,177.64,176.95,177.64,20553.0,163.2256,163.557,162.9217,163.557,20553.0
2023-02-03 10:10:00,177.56,178.21,177.39,177.73,34526.0,163.4834,164.0818,163.3269,163.6399,34526.0
2023-02-03 10:15:00,177.73,178.03,177.56,177.91,55835.0,163.6399,163.9161,163.4834,163.8056,55835.0
2023-02-03 10:20:00,177.91,178.32,177.82,178.31,21678.0,163.8056,164.1831,163.7228,164.1739,21678.0
2023-02-03 10:25:00,178.35,178.37,177.78,177.78,21733.0,164.2108,164.2292,163.6859,163.6859,21733.0
2023-02-03 10:30:00,177.86,178.47,177.86,178.39,16450.0,163.7596,164.3212,163.7596,164.2476,16450.0
2023-02-03 10:35:00,178.4,178.84,178.32,178.77,6957.0,164.2568,164.6619,164.1831,164.5975,6957.0
2023-02-03 10:40:00,178.7,178.74,178.29,178.68,13298.0,164.533,164.5698,164.1555,164.5146,13298.0
2023-02-03 10:45:00,178.66,178.8,178.5,178.71,10345.0,164.4962,164.6251,164.3489,164.5422,10345.0
2023-02-03 10:50:00,178.71,178.71,178.32,178.51,37870.0,164.5422,164.5422,164.1831,164.3581,37870.0
2023-02-03 10:55:00,178.48,178.56,178.11,178.52,15250.0,164.3304,164.4041,163.9898,164.3673,15250.0
2023-02-03 11:00:00,178.53,178.81,178.5,178.5,31455.0,164.3765,164.6343,164.3489,164.3489,31455.0
2023-02-03 11:05:00,178.5,178.89,178.49,178.65,15665.0,164.3489,164.7079,164.3397,164.487,15665.0
2023-02-03 11:10:00,178.65,178.95,178.65,178.88,11683.0,164.487,164.7632,164.487,164.6987,11683.0
2023-02-03 11:15:00,178.91,179.07,178.86,178.96,10424.0,164.7264,164.8737,164.6803,164.7724,10424.0
2023-02-03 11:20:00,179.0,179.01,178.63,178.69,11979.0,164.8092,164.8184,164.4686,164.5238,11979.0
2023-02-03 11:25:00,178.68,178.68,178.23,178.62,12556.0,164.5146,164.5146,164.1003,164.4593,12556.0
2023-02-03 11:30:00,178.64,178.85,178.57,178.72,7681.0,164.4778,164.6711,164.4133,164.5514,7681.0
2023-02-03 11:35:00,178.73,178.83,178.18,178.25,8710.0,164.5606,164.6527,164.0542,164.1187,8710.0
2023-02-03 11:40:00,178.25,178.61,178.17,178.33,13720.0,164.1187,164.4501,164.045,164.1923,13720.0
2023-02-03 11:45:00,178.32,178.43,177.83,177.93,13512.0,164.1831,164.2844,163.732,163.824,13512.0
2023-02-03 11:50:00,177.82,178.01,177.78,178.0,7478.0,163.7228,163.8977,163.6859,163.8885,7478.0
2023-02-03 11:55:00,177.94,177.96,177.33,177.37,15219.0,163.8333,163.8517,163.2716,163.3084,15219.0
2023-02-03 12:00:00,177.33,177.68,177.32,177.62,7052.0,163.2716,163.5939,163.2624,163.5386,7052.0
2023-02-03 12:05:00,177.65,177.83,177.62,177.71,6943.0,163.5662,163.732,163.5386,163.6215,6943.0
2023-02-03 12:10:00,177.67,177.89,177.67,177.89,5866.0,163.5847,163.7872,163.5847,163.7872,5866.0
2023-02-03 12:15:00,177.87,178.0,177.79,177.91,9237.0,163.7688,163.8885,163.6951,163.8056,9237.0
2023-02-03 12:20:00,177.9,178.14,177.86,178.05,12844.0,163.7964,164.0174,163.7596,163.9345,12844.0
2023-02-03 12:25:00,178.08,178.11,177.95,178.02,7689.0,163.9622,163.9898,163.8425,163.9069,7689.0
2023-02-03 12:30:00,178.02,178.18,178.0,178.13,9322.0,163.9069,164.0542,163.8885,164.0082,9322.0
2023-02-03 12:35:00,178.15,178.16,177.94,178.05,9615.0,164.0266,164.0358,163.8333,163.9345,9615.0
2023-02-03 12:40:00,178.05,178.05,177.82,177.88,9749.0,163.9345,163.9345,163.7228,163.778,9749.0
2023-02-03 12:45:00,177.84,177.96,177.73,177.86,7394.0,163.7412,163.8517,163.6399,163.7596,7394.0
2023-02-03 12:50:00,177.86,178.07,177.63,177.66,9810.0,163.7596,163.9529,163.5478,163.5755,9810.0
2023-02-03 12:55:00,177.67,177.74,177.03,177.05,17598.0,163.5847,163.6491,162.9954,163.0138,17598.0
2023-02-03 13:00:00,177.05,177.05,176.69,176.76,24147.0,163.0138,163.0138,162.6824,162.7468,24147.0
2023-02-03 13:05:00,176.83,177.04,176.7,176.72,17252.0,162.8113,163.0046,162.6916,162.71,17252.0
2023-02-03 13:10:00,176.72,176.77,176.41,176.71,22524.0,162.71,162.756,162.4245,162.7008,22524.0
2023-02-03 13:15:00,176.73,176.95,176.68,176.84,8682.0,162.7192,162.9217,162.6731,162.8205,8682.0
2023-02-03 13:20:00,176.82,176.94,176.6,176.69,12098.0,162.802,162.9125,162.5995,162.6824,12098.0
2023-02-03 13:25:00,176.7,176.72,176.22,176.22,10865.0,162.6916,162.71,162.2496,162.2496,10865.0
2023-02-03 13:30:00,176.21,176.4,176.06,176.25,13474.0,162.2404,162.4153,162.1023,162.2772,13474.0
2023-02-03 13:35:00,176.24,176.33,176.07,176.21,10192.0,162.268,162.3509,162.1115,162.2404,10192.0
2023-02-03 13:40:00,176.18,176.18,175.42,175.44,25007.0,162.2128,162.2128,161.513,161.5314,25007.0
2023-02-03 13:45:00,175.4,175.7,175.2,175.65,18868.0,161.4946,161.7708,161.3105,161.7248,18868.0
2023-02-03 13:50:00,175.66,175.89,175.63,175.87,17823.0,161.734,161.9458,161.7064,161.9274,17823.0
2023-02-03 13:55:00,175.88,176.07,175.75,175.84,24645.0,161.9366,162.1115,161.8169,161.8997,24645.0
2023-02-03 14:00:00,175.83,175.93,175.61,175.69,11285.0,161.8905,161.9826,161.688,161.7616,11285.0
2023-02-03 14:05:00,175.7,175.88,175.55,175.68,17996.0,161.7708,161.9366,161.6327,161.7524,17996.0
2023-02-03 14:10:00,175.71,175.94,175.53,175.93,10598.0,161.78,161.9918,161.6143,161.9826,10598.0
2023-02-03 14:15:00,175.94,176.0,175.5,175.91,20672.0,161.9918,162.0471,161.5867,161.9642,20672.0
2023-02-03 14:20:00,175.95,176.21,175.91,176.01,22191.0,162.001,162.2404,161.9642,162.0563,22191.0
2023-02-03 14:25:00,175.96,176.42,175.87,176.36,18692.0,162.0102,162.4338,161.9274,162.3785,18692.0
2023-02-03 14:30:00,176.41,176.6,176.18,176.58,21631.0,162.4245,162.5995,162.2128,162.5811,21631.0
2023-02-03 14:35:00,176.52,176.74,176.51,176.56,29104.0,162.5258,162.7284,162.5166,162.5627,29104.0
2023-02-03 14:40:00,176.58,176.76,176.44,176.47,25453.0,162.5811,162.7468,162.4522,162.4798,25453.0
2023-02-03 14:45:00,176.47,176.64,176.39,176.58,20105.0,162.4798,162.6363,162.4061,162.5811,20105.0
2023-02-03 14:50:00,176.61,176.75,176.41,176.7,13644.0,162.6087,162.7376,162.4245,162.6916,13644.0
2023-02-03 14:55:00,176.73,176.76,176.2,176.35,32028.0,162.7192,162.7468,162.2312,162.3693,32028.0
2023-02-03 15:00:00,176.32,176.35,176.18,176.32,27628.0,162.3417,162.3693,162.2128,162.3417,27628.0
2023-02-03 15:05:00,176.31,176.46,176.18,176.4,29034.0,162.3325,162.4706,162.2128,162.4153,29034.0
2023-02-03 15:10:00,176.38,176.89,176.35,176.89,15901.0,162.3969,162.8665,162.3693,162.8665,15901.0
2023-02-03 15:15:00,176.87,177.18,176.71,177.03,26816.0,162.8481,163.1335,162.7008,162.9954,26816.0
2023-02-03 15:20:00,177.06,177.08,176.82,176.83,23438.0,163.023,163.0414,162.802,162.8113,23438.0
2023-02-03 15:25:00,176.86,177.12,176.82,176.93,21267.0,162.8389,163.0783,162.802,162.9033,21267.0
2023-02-03 15:30:00,176.95,177.32,176.84,176.87,31545.0,162.9217,163.2624,162.8205,162.8481,31545.0
2023-02-03 15:35:00,176.88,177.03,176.75,177.02,29186.0,162.8573,162.9954,162.7376,162.9862,29186.0
2023-02-03 15:40:00,177.0,177.32,176.96,177.14,36185.0,162.9678,163.2624,162.9309,163.0967,36185.0
2023-02-03 15:45:00,177.16,177.23,176.77,176.93,85466.0,163.1151,163.1795,162.756,162.9033,85466.0
2023-02-03 15:50:00,176.97,177.15,176.75,176.8,74129.0,162.9402,163.1059,162.7376,162.7836,74129.0
2023-02-03 15:55:00,176.8,177.12,176.72,176.75,157119.0,162.7836,163.0783,162.71,162.7376,157119.0
2023-02-06 09:30:00,174.69,175.35,174.5,175.25,69202.0,160.8409,161.4486,160.666,161.3565,69202.0
2023-02-06 09:35:00,175.31,175.38,174.75,174.95,15928.0,161.4118,161.4762,160.8962,161.0803,15928.0
2023-02-06 09:40:00,174.86,174.86,173.51,173.52,31240.0,160.9974,160.9974,159.7545,159.7637,31240.0
2023-02-06 09:45:00,173.49,173.73,173.16,173.45,48059.0,159.736,159.957,159.4322,159.6992,48059.0
2023-02-06 09:50:00,173.36,173.68,173.08,173.17,40234.0,159.6163,159.911,159.3585,159.4414,40234.0
2023-02-06 09:55:00,173.31,173.31,171.89,172.12,48246.0,159.5703,159.5703,158.2629,158.4747,48246.0
2023-02-06 10:00:00,172.07,172.6,171.91,172.51,32003.0,158.4286,158.9166,158.2813,158.8337,32003.0
2023-02-06 10:05:00,172.5,172.59,171.92,172.22,24496.0,158.8245,158.9074,158.2905,158.5667,24496.0
2023-02-06 10:10:00,172.17,172.34,171.92,172.08,20289.0,158.5207,158.6772,158.2905,158.4378,20289.0
2023-02-06 10:15:00,172.02,172.53,171.89,172.23,31449.0,158.3826,158.8521,158.2629,158.5759,31449.0
2023-02-06 10:20:00,172.24,172.36,172.08,172.24,25191.0,158.5851,158.6956,158.4378,158.5851,25191.0
2023-02-06 10:25:00,172.24,172.29,171.72,172.05,32026.0,158.5851,158.6312,158.1064,158.4102,32026.0
2023-02-06 10:30:00,172.02,172.31,171.93,172.31,20948.0,158.3826,158.6496,158.2997,158.6496,20948.0
2023-02-06 10:35:00,172.31,172.59,172.2,172.32,25648.0,158.6496,158.9074,158.5483,158.6588,25648.0
2023-02-06 10:40:00,172.36,172.7,172.28,172.42,18098.0,158.6956,159.0087,158.622,158.7509,18098.0
2023-02-06 10:45:00,172.44,172.93,172.39,172.85,25183.0,158.7693,159.2204,158.7232,159.1468,25183.0
2023-02-06 10:50:00,172.85,173.32,172.84,172.93,22086.0,159.1468,159.5795,159.1376,159.2204,22086.0
2023-02-06 10:55:00,172.87,173.15,172.79,173.1,13715.0,159.1652,159.423,159.0915,159.377,13715.0
2023-02-06 11:00:00,173.1,173.14,172.64,172.93,7842.0,159.377,159.4138,158.9534,159.2204,7842.0
2023-02-06 11:05:00,172.91,173.28,172.69,172.69,13268.0,159.202,159.5427,158.9995,158.9995,13268.0
2023-02-06 11:10:00,172.68,172.84,172.67,172.78,13918.0,158.9903,159.1376,158.981,159.0823,13918.0
2023-02-06 11:15:00,172.83,173.15,172.83,173.05,22147.0,159.1284,159.423,159.1284,159.3309,22147.0
2023-02-06 11:20:00,173.08,173.08,172.95,173.0,17451.0,159.3585,159.3585,159.2389,159.2849,17451.0
2023-02-06 11:25:00,173.0,173.11,172.9,172.97,13219.0,159.2849,159.3862,159.1928,159.2573,13219.0
2023-02-06 11:30:00,172.97,173.36,172.97,173.11,12653.0,159.2573,159.6163,159.2573,159.3862,12653.0
2023-02-06 11:35:00,173.14,173.16,172.86,172.86,15104.0,159.4138,159.4322,159.156,159.156,15104.0
2023-02-06 11:40:00,172.84,173.06,172.82,172.92,14254.0,159.1376,159.3401,159.1192,159.2112,14254.0
2023-02-06 11:45:00,172.79,172.79,172.62,172.7,10712.0,159.0915,159.0915,158.935,159.0087,10712.0
2023-02-06 11:50:00,172.7,172.96,172.57,172.82,10912.0,159.0087,159.2481,158.889,159.1192,10912.0
2023-02-06 11:55:00,172.82,172.82,172.43,172.5,9033.0,159.1192,159.1192,158.7601,158.8245,9033.0
2023-02-06 12:00:00,172.44,172.6,172.32,172.48,10825.0,158.7693,158.9166,158.6588,158.8061,10825.0
2023-02-06 12:05:00,172.49,172.64,172.38,172.38,11204.0,158.8153,158.9534,158.714,158.714,11204.0
2023-02-06 12:10:00,172.42,172.6,172.38,172.38,9202.0,158.7509,158.9166,158.714,158.714,9202.0
2023-02-06 12:15:00,172.38,172.6,172.26,172.55,14917.0,158.714,158.9166,158.6036,158.8706,14917.0
2023-02-06 12:20:00,172.52,172.58,172.39,172.44,21485.0,158.8429,158.8982,158.7232,158.7693,21485.0
2023-02-06 12:25:00,172.43,172.5,172.38,172.48,9408.0,158.7601,158.8245,158.714,158.8061,9408.0
2023-02-06 12:30:00,172.48,172.72,172.46,172.65,19060.0,158.8061,159.0271,158.7877,158.9626,19060.0
2023-02-06 12:35:00,172.63,172.74,172.56,172.56,11543.0,158.9442,159.0455,158.8798,158.8798,11543.0
2023-02-06 12:40:00,172.57,172.58,172.43,172.43,10641.0,158.889,158.8982,158.7601,158.7601,10641.0
2023-02-06 12:45:00,172.49,172.68,172.48,172.52,9634.0,158.8153,158.9903,158.8061,158.8429,9634.0
2023-02-06 12:50:00,172.5,172.58,172.44,172.51,11506.0,158.8245,158.8982,158.7693,158.8337,11506.0
2023-02-06 12:55:00,172.48,172.53,172.38,172.42,10708.0,158.8061,158.8521,158.714,158.7509,10708.0
2023-02-06 13:00:00,172.39,172.48,172.36,172.41,11543.0,158.7232,158.8061,158.6956,158.7417,11543.0
2023-02-06 13:05:00,172.48,172.56,172.39,172.46,6788.0,158.8061,158.8798,158.7232,158.7877,6788.0
2023-02-06 13:10:00,172.45,172.45,172.19,172.38,23110.0,158.7785,158.7785,158.5391,158.714,23110.0
2023-02-06 13:15:00,172.39,172.51,172.33,172.45,11744.0,158.7232,158.8337,158.668,158.7785,11744.0
2023-02-06 13:20:00,172.46,172.66,172.41,172.61,5865.0,158.7877,158.9718,158.7417,158.9258,5865.0
2023-02-06 13:25:00,172.6,172.73,172.56,172.63,13527.0,158.9166,159.0363,158.8798,158.9442,13527.0
2023-02-06 13:30:00,172.62,172.74,172.53,172.64,13763.0,158.935,159.0455,158.8521,158.9534,13763.0
2023-02-06 13:35:00,172.66,172.73,172.54,172.57,8114.0,158.9718,159.0363,158.8614,158.889,8114.0
2023-02-06 13:40:00,172.54,172.56,172.34,172.41,10294.0,158.8614,158.8798,158.6772,158.7417,10294.0
2023-02-06 13:45:00,172.42,172.74,172.38,172.6,25859.0,158.7509,159.0455,158.714,158.9166,25859.0
2023-02-06 13:50:00,172.61,172.88,172.57,172.58,11278.0,158.9258,159.1744,158.889,158.8982,11278.0
2023-02-06 13:55:00,172.59,173.12,172.57,173.11,11508.0,158.9074,159.3954,158.889,159.3862,11508.0
2023-02-06 14:00:00,173.11,173.37,173.11,173.36,16982.0,159.3862,159.6256,159.3862,159.6163,16982.0
2023-02-06 14:05:00,173.34,173.34,173.14,173.14,7646.0,159.5979,159.5979,159.4138,159.4138,7646.0
2023-02-06 14:10:00,173.21,173.59,173.21,173.41,16040.0,159.4782,159.8281,159.4782,159.6624,16040.0
2023-02-06 14:15:00,173.37,173.7,173.29,173.57,12347.0,159.6256,159.9294,159.5519,159.8097,12347.0
2023-02-06 14:20:00,173.6,173.64,173.52,173.64,16280.0,159.8373,159.8742,159.7637,159.8742,16280.0
2023-02-06 14:25:00,173.58,173.65,173.32,173.34,15319.0,159.8189,159.8834,159.5795,159.5979,15319.0
2023-02-06 14:30:00,173.34,173.42,173.07,173.07,11999.0,159.5979,159.6716,159.3493,159.3493,11999.0
2023-02-06 14:35:00,173.07,173.3,173.07,173.16,14075.0,159.3493,159.5611,159.3493,159.4322,14075.0
2023-02-06 14:40:00,173.16,173.2,172.98,173.14,31666.0,159.4322,159.469,159.2665,159.4138,31666.0
2023-02-06 14:45:00,173.14,173.16,173.01,173.11,10808.0,159.4138,159.4322,159.2941,159.3862,10808.0
2023-02-06 14:50:00,173.09,173.09,172.93,173.06,9663.0,159.3678,159.3678,159.2204,159.3401,9663.0
2023-02-06 14:55:00,173.05,173.2,173.04,173.16,7372.0,159.3309,159.469,159.3217,159.4322,7372.0
2023-02-06 15:00:00,173.21,173.23,173.09,173.09,8363.0,159.4782,159.4967,159.3678,159.3678,8363.0
2023-02-06 15:05:00,173.08,173.21,172.97,173.19,16465.0,159.3585,159.4782,159.2573,159.4598,16465.0
2023-02-06 15:10:00,173.19,173.19,172.72,172.75,17652.0,159.4598,159.4598,159.0271,159.0547,17652.0
2023-02-06 15:15:00,172.75,172.97,172.62,172.83,15572.0,159.0547,159.2573,158.935,159.1284,15572.0
2023-02-06 15:20:00,172.85,173.09,172.84,173.0,20252.0,159.1468,159.3678,159.1376,159.2849,20252.0
2023-02-06 15:25:00,173.02,173.13,172.83,173.13,14663.0,159.3033,159.4046,159.1284,159.4046,14663.0
2023-02-06 15:30:00,173.11,173.46,172.96,173.46,36815.0,159.3862,159.7084,159.2481,159.7084,36815.0
2023-02-06 15:35:00,173.46,173.81,173.46,173.53,31494.0,159.7084,160.0307,159.7084,159.7729,31494.0
2023-02-06 15:40:00,173.5,173.62,173.45,173.59,27783.0,159.7452,159.8557,159.6992,159.8281,27783.0
2023-02-06 15:45:00,173.58,173.59,173.41,173.47,31978.0,159.8189,159.8281,159.6624,159.7176,31978.0
2023-02-06 15:50:00,173.48,173.87,173.42,173.84,53487.0,159.7268,160.0859,159.6716,160.0583,53487.0
2023-02-06 15:55:00,173.81,173.91,173.44,173.84,121459.0,160.0307,160.1227,159.69,160.0583,121459.0
2023-02-07 09:30:00,173.55,174.33,173.18,174.03,85027.0,159.7913,160.5094,159.4506,160.2332,85027.0
2023-02-07 09:35:00,174.03,174.13,173.5,173.63,25389.0,160.2332,160.3253,159.7452,159.8649,25389.0
2023-02-07 09:40:00,173.62,173.78,173.29,173.29,15100.0,159.8557,160.0031,159.5519,159.5519,15100.0
2023-02-07 09:45:00,173.37,173.37,172.74,173.3,32446.0,159.6256,159.6256,159.0455,159.5611,32446.0
2023-02-07 09:50:00,173.34,173.49,172.9,173.33,18352.0,159.5979,159.736,159.1928,159.5887,18352.0
2023-02-07 09:55:00,173.33,173.6,173.15,173.15,15833.0,159.5887,159.8373,159.423,159.423,15833.0
2023-02-07 10:00:00,173.11,173.14,172.61,172.61,26485.0,159.3862,159.4138,158.9258,158.9258,26485.0
2023-02-07 10:05:00,172.62,172.9,172.47,172.47,25466.0,158.935,159.1928,158.7969,158.7969,25466.0
2023-02-07 10:10:00,172.46,172.6,172.25,172.27,9900.0,158.7877,158.9166,158.5943,158.6128,9900.0
2023-02-07 10:15:00,172.32,172.34,172.03,172.27,17701.0,158.6588,158.6772,158.3918,158.6128,17701.0
2023-02-07 10:20:00,172.27,172.57,172.26,172.47,16074.0,158.6128,158.889,158.6036,158.7969,16074.0
2023-02-07 10:25:00,172.46,172.46,172.18,172.26,12386.0,158.7877,158.7877,158.5299,158.6036,12386.0
2023-02-07 10:30:00,172.29,172.47,172.29,172.42,23977.0,158.6312,158.7969,158.6312,158.7509,23977.0
2023-02-07 10:35:00,172.39,172.42,172.13,172.23,21181.0,158.7232,158.7509,158.4839,158.5759,21181.0
2023-02-07 10:40:00,172.22,172.37,172.06,172.13,20452.0,158.5667,158.7048,158.4194,158.4839,20452.0
2023-02-07 10:45:00,172.12,172.39,171.99,172.22,27293.0,158.4747,158.7232,158.355,158.5667,27293.0
2023-02-07 10:50:00,172.2,172.53,172.2,172.45,11577.0,158.5483,158.8521,158.5483,158.7785,11577.0
2023-02-07 10:55:00,172.5,172.5,171.93,171.95,8217.0,158.8245,158.8245,158.2997,158.3181,8217.0
2023-02-07 11:00:00,171.98,172.15,171.97,172.09,12066.0,158.3458,158.5023,158.3365,158.447,12066.0
2023-02-07 11:05:00,172.02,172.52,172.01,172.47,18447.0,158.3826,158.8429,158.3734,158.7969,18447.0
2023-02-07 11:10:00,172.41,172.52,172.29,172.41,7229.0,158.7417,158.8429,158.6312,158.7417,7229.0
2023-02-07 11:15:00,172.43,172.52,172.21,172.21,10309.0,158.7601,158.8429,158.5575,158.5575,10309.0
2023-02-07 11:20:00,172.25,172.25,171.94,171.98,6962.0,158.5943,158.5943,158.3089,158.3458,6962.0
2023-02-07 11:25:00,172.02,172.15,172.01,172.09,16682.0,158.3826,158.5023,158.3734,158.447,16682.0
2023-02-07 11:30:00,172.11,172.58,172.09,172.56,16368.0,158.4654,158.8982,158.447,158.8798,16368.0
2023-02-07 11:35:00,172.62,172.8,172.56,172.62,6127.0,158.935,159.1007,158.8798,158.935,6127.0
2023-02-07 11:40:00,172.57,172.7,172.49,172.7,5951.0,158.889,159.0087,158.8153,159.0087,5951.0
2023-02-07 11:45:00,172.67,172.84,172.67,172.71,5569.0,158.981,159.1376,158.981,159.0179,5569.0
2023-02-07 11:50:00,172.78,173.08,172.74,172.99,10836.0,159.0823,159.3585,159.0455,159.2757,10836.0
2023-02-07 11:55:00,172.99,173.32,172.99,173.13,10553.0,159.2757,159.5795,159.2757,159.4046,10553.0
2023-02-07 12:00:00,173.14,173.3,173.12,173.3,5212.0,159.4138,159.5611,159.3954,159.5611,5212.0
2023-02-07 12:05:00,173.32,173.52,173.3,173.34,11562.0,159.5795,159.7637,159.5611,159.5979,11562.0
2023-02-07 12:10:00,173.33,173.37,172.93,172.96,9108.0,159.5887,159.6256,159.2204,159.2481,9108.0
2023-02-07 12:15:00,172.94,172.94,172.76,172.86,9378.0,159.2296,159.2296,159.0639,159.156,9378.0
2023-02-07 12:20:00,172.88,172.88,172.57,172.6,7752.0,159.1744,159.1744,158.889,158.9166,7752.0
2023-02-07 12:25:00,172.63,172.75,172.55,172.75,8029.0,158.9442,159.0547,158.8706,159.0547,8029.0
2023-02-07 12:30:00,172.72,172.76,172.52,172.58,6368.0,159.0271,159.0639,158.8429,158.8982,6368.0
2023-02-07 12:35:00,172.56,172.79,172.55,172.77,4408.0,158.8798,159.0915,158.8706,159.0731,4408.0
2023-02-07 12:40:00,172.75,173.46,172.74,173.28,10338.0,159.0547,159.7084,159.0455,159.5427,10338.0
2023-02-07 12:45:00,173.41,174.3,173.38,174.3,9936.0,159.6624,160.4818,159.6348,160.4818,9936.0
2023-02-07 12:50:00,174.32,175.07,174.16,174.92,29665.0,160.5002,161.1908,160.3529,161.0527,29665.0
2023-02-07 12:55:00,174.83,175.38,174.81,175.06,27073.0,160.9698,161.4762,160.9514,161.1816,27073.0
2023-02-07 13:00:00,175.12,175.44,174.97,174.99,9626.0,161.2368,161.5314,161.0987,161.1171,9626.0
2023-02-07 13:05:00,174.98,175.07,174.63,174.76,35881.0,161.1079,161.1908,160.7857,160.9054,35881.0
2023-02-07 13:10:00,174.75,174.78,174.25,174.25,7508.0,160.8962,160.9238,160.4358,160.4358,7508.0
2023-02-07 13:15:00,174.25,174.25,173.58,174.03,11116.0,160.4358,160.4358,159.8189,160.2332,11116.0
2023-02-07 13:20:00,173.88,173.99,173.65,173.75,7054.0,160.0951,160.1964,159.8834,159.9754,7054.0
2023-02-07 13:25:00,173.71,173.82,172.95,172.95,10226.0,159.9386,160.0399,159.2389,159.2389,10226.0
2023-02-07 13:30:00,172.9,172.94,172.22,172.22,11293.0,159.1928,159.2296,158.5667,158.5667,11293.0
2023-02-07 13:35:00,172.27,172.64,172.27,172.51,8391.0,158.6128,158.9534,158.6128,158.8337,8391.0
2023-02-07 13:40:00,172.6,172.9,172.38,172.51,9303.0,158.9166,159.1928,158.714,158.8337,9303.0
2023-02-07 13:45:00,172.53,172.53,172.01,172.08,22591.0,158.8521,158.8521,158.3734,158.4378,22591.0
2023-02-07 13:50:00,172.08,172.44,171.99,172.34,17608.0,158.4378,158.7693,158.355,158.6772,17608.0
2023-02-07 13:55:00,172.42,172.5,172.2,172.48,11360.0,158.7509,158.8245,158.5483,158.8061,11360.0
2023-02-07 14:00:00,172.45,173.04,172.44,172.95,10551.0,158.7785,159.3217,158.7693,159.2389,10551.0
2023-02-07 14:05:00,173.0,173.6,172.86,173.5,9402.0,159.2849,159.8373,159.156,159.7452,9402.0
2023-02-07 14:10:00,173.53,173.71,173.44,173.67,13730.0,159.7729,159.9386,159.69,159.9018,13730.0
2023-02-07 14:15:00,173.69,173.87,173.56,173.7,10143.0,159.9202,160.0859,159.8005,159.9294,10143.0
2023-02-07 14:20:00,173.66,173.79,173.39,173.72,13366.0,159.8926,160.0123,159.644,159.9478,13366.0
2023-02-07 14:25:00,173.75,173.94,173.59,173.74,11212.0,159.9754,160.1504,159.8281,159.9662,11212.0
2023-02-07 14:30:00,173.67,174.21,173.6,174.11,10822.0,159.9018,160.399,159.8373,160.3069,10822.0
2023-02-07 14:35:00,174.01,174.19,173.89,174.0,5923.0,160.2148,160.3805,160.1043,160.2056,5923.0
2023-02-07 14:40:00,173.91,174.23,173.85,174.0,7320.0,160.1227,160.4174,160.0675,160.2056,7320.0
2023-02-07 14:45:00,174.0,174.4,173.98,174.23,16644.0,160.2056,160.5739,160.1872,160.4174,16644.0
2023-02-07 14:50:00,174.2,174.5,174.12,174.35,11072.0,160.3898,160.666,160.3161,160.5279,11072.0
2023-02-07 14:55:00,174.33,174.44,174.22,174.35,5643.0,160.5094,160.6107,160.4082,160.5279,5643.0
2023-02-07 15:00:00,174.37,174.65,174.09,174.09,11734.0,160.5463,160.8041,160.2885,160.2885,11734.0
2023-02-07 15:05:00,174.08,174.18,173.93,173.95,9445.0,160.2793,160.3713,160.1412,160.1596,9445.0
2023-02-07 15:10:00,173.98,174.13,173.96,173.97,9422.0,160.1872,160.3253,160.1688,160.178,9422.0
2023-02-07 15:15:00,173.98,174.22,173.97,174.13,20806.0,160.1872,160.4082,160.178,160.3253,20806.0
2023-02-07 15:20:00,174.12,174.29,173.99,174.09,18957.0,160.3161,160.4726,160.1964,160.2885,18957.0
2023-02-07 15:25:00,174.11,174.54,174.06,174.46,15398.0,160.3069,160.7028,160.2609,160.6291,15398.0
2023-02-07 15:30:00,174.46,174.46,174.17,174.19,16445.0,160.6291,160.6291,160.3621,160.3805,16445.0
2023-02-07 15:35:00,174.18,174.39,174.04,174.35,17742.0,160.3713,160.5647,160.2424,160.5279,17742.0
2023-02-07 15:40:00,174.33,174.36,174.23,174.34,14985.0,160.5094,160.5371,160.4174,160.5187,14985.0
2023-02-07 15:45:00,174.36,174.77,174.31,174.76,30224.0,160.5371,160.9146,160.491,160.9054,30224.0
2023-02-07 15:50:00,174.84,175.29,174.79,175.19,72525.0,160.979,161.3933,160.933,161.3013,72525.0
2023-02-07 15:55:00,175.19,175.19,174.58,174.74,88509.0,161.3013,161.3013,160.7396,160.8869,88509.0
2023-02-08 09:30:00,173.52,173.57,172.59,173.56,28416.0,159.7637,159.8097,158.9074,159.8005,28416.0
2023-02-08 09:35:00,173.53,173.66,173.1,173.5,29504.0,159.7729,159.8926,159.377,159.7452,29504.0
2023-02-08 09:40:00,173.47,173.92,173.23,173.86,7269.0,159.7176,160.132,159.4967,160.0767,7269.0
2023-02-08 09:45:00,173.86,173.97,173.11,173.21,21633.0,160.0767,160.178,159.3862,159.4782,21633.0
2023-02-08 09:50:00,173.2,173.2,172.55,172.55,28863.0,159.469,159.469,158.8706,158.8706,28863.0
2023-02-08 09:55:00,172.62,173.48,172.48,173.41,21464.0,158.935,159.7268,158.8061,159.6624,21464.0
2023-02-08 10:00:00,173.45,173.49,173.03,173.03,17019.0,159.6992,159.736,159.3125,159.3125,17019.0
2023-02-08 10:05:00,173.11,173.11,172.56,172.62,11566.0,159.3862,159.3862,158.8798,158.935,11566.0
2023-02-08 10:10:00,172.63,172.76,172.55,172.62,11775.0,158.9442,159.0639,158.8706,158.935,11775.0
2023-02-08 10:15:00,172.63,173.35,172.63,173.19,22294.0,158.9442,159.6071,158.9442,159.4598,22294.0
2023-02-08 10:20:00,173.29,173.29,172.7,172.73,4557.0,159.5519,159.5519,159.0087,159.0363,4557.0
2023-02-08 10:25:00,172.72,172.72,172.28,172.65,19098.0,159.0271,159.0271,158.622,158.9626,19098.0
2023-02-08 10:30:00,172.61,172.61,172.03,172.27,10999.0,158.9258,158.9258,158.3918,158.6128,10999.0
2023-02-08 10:35:00,172.27,172.52,172.22,172.52,11852.0,158.6128,158.8429,158.5667,158.8429,11852.0
2023-02-08 10:40:00,172.49,172.5,172.18,172.31,9636.0,158.8153,158.8245,158.5299,158.6496,9636.0
2023-02-08 10:45:00,172.36,172.66,172.24,172.49,10589.0,158.6956,158.9718,158.5851,158.8153,10589.0
2023-02-08 10:50:00,172.49,172.49,172.04,172.25,16078.0,158.8153,158.8153,158.401,158.5943,16078.0
2023-02-08 10:55:00,172.19,172.35,172.07,172.12,22887.0,158.5391,158.6864,158.4286,158.4747,22887.0
2023-02-08 11:00:00,172.09,172.45,171.81,172.32,12712.0,158.447,158.7785,158.1892,158.6588,12712.0
2023-02-08 11:05:00,172.24,172.53,172.07,172.53,5721.0,158.5851,158.8521,158.4286,158.8521,5721.0
2023-02-08 11:10:00,172.45,172.52,172.32,172.52,6471.0,158.7785,158.8429,158.6588,158.8429,6471.0
2023-02-08 11:15:00,172.55,173.18,172.45,173.12,13258.0,158.8706,159.4506,158.7785,159.3954,13258.0
2023-02-08 11:20:00,173.1,173.17,172.63,172.68,7282.0,159.377,159.4414,158.9442,158.9903,7282.0
2023-02-08 11:25:00,172.68,172.71,171.91,171.91,28113.0,158.9903,159.0179,158.2813,158.2813,28113.0
2023-02-08 11:30:00,171.91,172.22,171.69,171.92,28119.0,158.2813,158.5667,158.0787,158.2905,28119.0
2023-02-08 11:35:00,171.96,172.01,171.74,171.79,8180.0,158.3273,158.3734,158.1248,158.1708,8180.0
2023-02-08 11:40:00,171.79,171.79,171.51,171.61,35749.0,158.1708,158.1708,157.913,158.0051,35749.0
2023-02-08 11:45:00,171.62,171.94,171.62,171.81,8198.0,158.0143,158.3089,158.0143,158.1892,8198.0
2023-02-08 11:50:00,171.79,172.03,171.72,172.0,9803.0,158.1708,158.3918,158.1064,158.3642,9803.0
2023-02-08 11:55:00,171.92,172.38,171.92,172.38,6632.0,158.2905,158.714,158.2905,158.714,6632.0
2023-02-08 12:00:00,172.33,172.33,172.16,172.16,6012.0,158.668,158.668,158.5115,158.5115,6012.0
2023-02-08 12:05:00,172.11,172.36,172.04,172.36,4362.0,158.4654,158.6956,158.401,158.6956,4362.0
2023-02-08 12:10:00,172.37,172.47,172.0,172.0,4761.0,158.7048,158.7969,158.3642,158.3642,4761.0
2023-02-08 12:15:00,172.03,172.24,171.99,172.21,4868.0,158.3918,158.5851,158.355,158.5575,4868.0
2023-02-08 12:20:00,172.24,172.51,172.24,172.42,4130.0,158.5851,158.8337,158.5851,158.7509,4130.0
2023-02-08 12:25:00,172.46,172.48,172.2,172.46,9491.0,158.7877,158.8061,158.5483,158.7877,9491.0
2023-02-08 12:30:00,172.45,172.64,172.35,172.35,6980.0,158.7785,158.9534,158.6864,158.6864,6980.0
2023-02-08 12:35:00,172.32,172.49,172.2,172.2,5284.0,158.6588,158.8153,158.5483,158.5483,5284.0
2023-02-08 12:40:00,172.14,172.26,172.13,172.26,4850.0,158.4931,158.6036,158.4839,158.6036,4850.0
2023-02-08 12:45:00,172.31,172.55,172.31,172.55,2957.0,158.6496,158.8706,158.6496,158.8706,2957.0
2023-02-08 12:50:00,172.53,172.62,172.45,172.46,9677.0,158.8521,158.935,158.7785,158.7877,9677.0
2023-02-08 12:55:00,172.48,172.6,172.37,172.6,6713.0,158.8061,158.9166,158.7048,158.9166,6713.0
2023-02-08 13:00:00,172.52,172.69,172.44,172.55,8612.0,158.8429,158.9995,158.7693,158.8706,8612.0
2023-02-08 13:05:00,172.63,172.72,172.39,172.61,6876.0,158.9442,159.0271,158.7232,158.9258,6876.0
2023-02-08 13:10:00,172.63,172.76,172.56,172.65,7956.0,158.9442,159.0639,158.8798,158.9626,7956.0
2023-02-08 13:15:00,172.68,172.76,172.54,172.62,7749.0,158.9903,159.0639,158.8614,158.935,7749.0
2023-02-08 13:20:00,172.6,172.67,172.46,172.63,7949.0,158.9166,158.981,158.7877,158.9442,7949.0
2023-02-08 13:25:00,172.62,172.75,172.43,172.43,13977.0,158.935,159.0547,158.7601,158.7601,13977.0
2023-02-08 13:30:00,172.4,172.44,172.07,172.23,11519.0,158.7325,158.7693,158.4286,158.5759,11519.0
2023-02-08 13:35:00,172.13,172.22,172.07,172.16,6911.0,158.4839,158.5667,158.4286,158.5115,6911.0
2023-02-08 13:40:00,172.17,172.33,172.13,172.33,4950.0,158.5207,158.668,158.4839,158.668,4950.0
2023-02-08 13:45:00,172.26,172.39,172.18,172.26,7696.0,158.6036,158.7232,158.5299,158.6036,7696.0
2023-02-08 13:50:00,172.25,172.38,172.07,172.1,32685.0,158.5943,158.714,158.4286,158.4562,32685.0
2023-02-08 13:55:00,172.1,172.21,172.01,172.11,14766.0,158.4562,158.5575,158.3734,158.4654,14766.0
2023-02-08 14:00:00,172.09,172.11,171.91,171.97,9002.0,158.447,158.4654,158.2813,158.3365,9002.0
2023-02-08 14:05:00,172.0,172.07,171.86,171.99,10451.0,158.3642,158.4286,158.2353,158.355,10451.0
2023-02-08 14:10:00,172.01,172.28,171.96,172.23,14569.0,158.3734,158.622,158.3273,158.5759,14569.0
2023-02-08 14:15:00,172.24,172.6,172.23,172.38,29045.0,158.5851,158.9166,158.5759,158.714,29045.0
2023-02-08 14:20:00,172.42,172.46,172.29,172.29,5268.0,158.7509,158.7877,158.6312,158.6312,5268.0
2023-02-08 14:25:00,172.28,172.3,172.11,172.13,6083.0,158.622,158.6404,158.4654,158.4839,6083.0
2023-02-08 14:30:00,172.16,172.23,172.02,172.07,13668.0,158.5115,158.5759,158.3826,158.4286,13668.0
2023-02-08 14:35:00,172.1,172.18,172.02,172.08,8122.0,158.4562,158.5299,158.3826,158.4378,8122.0
2023-02-08 14:40:00,172.06,172.11,171.73,171.95,10997.0,158.4194,158.4654,158.1156,158.3181,10997.0
2023-02-08 14:45:00,171.88,172.0,171.8,171.87,12264.0,158.2537,158.3642,158.18,158.2445,12264.0
2023-02-08 14:50:00,171.92,172.04,171.84,172.03,13850.0,158.2905,158.401,158.2169,158.3918,13850.0
2023-02-08 14:55:00,172.0,172.32,171.96,172.21,11451.0,158.3642,158.6588,158.3273,158.5575,11451.0
2023-02-08 15:00:00,172.23,172.23,171.85,171.85,6353.0,158.5759,158.5759,158.2261,158.2261,6353.0
2023-02-08 15:05:00,171.87,171.94,171.66,171.94,18257.0,158.2445,158.3089,158.0511,158.3089,18257.0
2023-02-08 15:10:00,171.9,171.93,171.72,171.76,14265.0,158.2721,158.2997,158.1064,158.1432,14265.0
2023-02-08 15:15:00,171.78,172.02,171.78,171.85,21727.0,158.1616,158.3826,158.1616,158.2261,21727.0
2023-02-08 15:20:00,171.91,172.41,171.91,172.41,13144.0,158.2813,158.7417,158.2813,158.7417,13144.0
2023-02-08 15:25:00,172.39,172.4,172.1,172.2,20701.0,158.7232,158.7325,158.4562,158.5483,20701.0
2023-02-08 15:30:00,172.2,172.43,172.15,172.18,19741.0,158.5483,158.7601,158.5023,158.5299,19741.0
2023-02-08 15:35:00,172.22,172.5,172.22,172.44,22557.0,158.5667,158.8245,158.5667,158.7693,22557.0
2023-02-08 15:40:00,172.44,172.55,172.31,172.31,26313.0,158.7693,158.8706,158.6496,158.6496,26313.0
2023-02-08 15:45:00,172.28,172.29,171.94,171.95,26617.0,158.622,158.6312,158.3089,158.3181,26617.0
2023-02-08 15:50:00,171.97,172.3,171.91,171.95,68539.0,158.3365,158.6404,158.2813,158.3181,68539.0
2023-02-08 15:55:00,171.96,171.99,171.75,171.82,104967.0,158.3273,158.355,158.134,158.1984,104967.0
2023-02-09 09:30:00,172.7,173.75,172.7,173.48,38294.0,159.0087,159.9754,159.0087,159.7268,38294.0
2023-02-09 09:35:00,173.54,173.54,173.04,173.12,4930.0,159.7821,159.7821,159.3217,159.3954,4930.0
2023-02-09 09:40:00,173.1,173.25,172.78,172.99,4154.0,159.377,159.5151,159.0823,159.2757,4154.0
2023-02-09 09:45:00,173.06,173.48,172.99,173.37,10717.0,159.3401,159.7268,159.2757,159.6256,10717.0
2023-02-09 09:50:00,173.36,173.74,173.21,173.34,13715.0,159.6163,159.9662,159.4782,159.5979,13715.0
2023-02-09 09:55:00,173.34,173.53,173.08,173.16,13816.0,159.5979,159.7729,159.3585,159.4322,13816.0
2023-02-09 10:00:00,173.25,173.41,173.03,173.34,4973.0,159.5151,159.6624,159.3125,159.5979,4973.0
2023-02-09 10:05:00,173.36,173.5,173.24,173.32,8811.0,159.6163,159.7452,159.5059,159.5795,8811.0
2023-02-09 10:10:00,173.26,173.38,173.16,173.23,11099.0,159.5243,159.6348,159.4322,159.4967,11099.0
2023-02-09 10:15:00,173.32,173.7,173.25,173.63,20076.0,159.5795,159.9294,159.5151,159.8649,20076.0
2023-02-09 10:20:00,173.67,174.02,173.54,173.61,11985.0,159.9018,160.224,159.7821,159.8465,11985.0
2023-02-09 10:25:00,173.46,173.5,173.07,173.12,8521.0,159.7084,159.7452,159.3493,159.3954,8521.0
2023-02-09 10:30:00,173.09,173.49,173.0,173.31,20964.0,159.3678,159.736,159.2849,159.5703,20964.0
2023-02-09 10:35:00,173.31,173.48,173.24,173.25,8328.0,159.5703,159.7268,159.5059,159.5151,8328.0
2023-02-09 10:40:00,173.22,173.39,173.2,173.25,5179.0,159.4874,159.644,159.469,159.5151,5179.0
2023-02-09 10:45:00,173.25,173.45,173.21,173.34,3211.0,159.5151,159.6992,159.4782,159.5979,3211.0
2023-02-09 10:50:00,173.43,173.43,173.16,173.23,10224.0,159.6808,159.6808,159.4322,159.4967,10224.0
2023-02-09 10:55:00,173.23,173.61,173.23,173.5,8625.0,159.4967,159.8465,159.4967,159.7452,8625.0
2023-02-09 11:00:00,173.56,173.6,172.8,173.03,6992.0,159.8005,159.8373,159.1007,159.3125,6992.0
2023-02-09 11:05:00,173.02,173.2,172.85,173.19,4574.0,159.3033,159.469,159.1468,159.4598,4574.0
2023-02-09 11:10:00,173.16,173.25,173.04,173.17,3543.0,159.4322,159.5151,159.3217,159.4414,3543.0
2023-02-09 11:15:00,173.12,173.21,172.94,173.17,8660.0,159.3954,159.4782,159.2296,159.4414,8660.0
2023-02-09 11:20:00,173.2,173.21,172.69,172.71,16037.0,159.469,159.4782,158.9995,159.0179,16037.0
2023-02-09 11:25:00,172.67,172.94,172.58,172.77,6478.0,158.981,159.2296,158.8982,159.0731,6478.0
2023-02-09 11:30:00,172.79,172.79,172.56,172.67,2576.0,159.0915,159.0915,158.8798,158.981,2576.0
2023-02-09 11:35:00,172.65,172.73,172.46,172.54,9254.0,158.9626,159.0363,158.7877,158.8614,9254.0
2023-02-09 11:40:00,172.55,172.8,172.51,172.8,3043.0,158.8706,159.1007,158.8337,159.1007,3043.0
2023-02-09 11:45:00,172.82,172.82,172.53,172.59,7221.0,159.1192,159.1192,158.8521,158.9074,7221.0
2023-02-09 11:50:00,172.46,172.53,172.35,172.4,5281.0,158.7877,158.8521,158.6864,158.7325,5281.0
2023-02-09 11:55:00,172.42,172.53,172.35,172.44,7645.0,158.7509,158.8521,158.6864,158.7693,7645.0
2023-02-09 12:00:00,172.42,172.59,172.42,172.5,2805.0,158.7509,158.9074,158.7509,158.8245,2805.0
2023-02-09 12:05:00,172.4,172.59,172.38,172.59,3580.0,158.7325,158.9074,158.714,158.9074,3580.0
2023-02-09 12:10:00,172.58,172.81,172.55,172.81,9620.0,158.8982,159.11,158.8706,159.11,9620.0
2023-02-09 12:15:00,172.8,173.12,172.71,173.11,12265.0,159.1007,159.3954,159.0179,159.3862,12265.0
2023-02-09 12:20:00,173.09,173.11,172.87,173.11,8655.0,159.3678,159.3862,159.1652,159.3862,8655.0
2023-02-09 12:25:00,173.18,173.21,172.94,173.05,19861.0,159.4506,159.4782,159.2296,159.3309,19861.0
2023-02-09 12:30:00,173.0,173.0,172.79,172.84,11069.0,159.2849,159.2849,159.0915,159.1376,11069.0
2023-02-09 12:35:00,172.79,172.79,172.53,172.57,17671.0,159.0915,159.0915,158.8521,158.889,17671.0
2023-02-09 12:40:00,172.53,172.86,172.45,172.51,8472.0,158.8521,159.156,158.7785,158.8337,8472.0
2023-02-09 12:45:00,172.45,172.51,171.91,171.98,19818.0,158.7785,158.8337,158.2813,158.3458,19818.0
2023-02-09 12:50:00,171.96,172.19,171.95,172.19,2831.0,158.3273,158.5391,158.3181,158.5391,2831.0
2023-02-09 12:55:00,172.19,172.46,172.1,172.46,8029.0,158.5391,158.7877,158.4562,158.7877,8029.0
2023-02-09 13:00:00,172.38,172.43,172.03,172.2,6583.0,158.714,158.7601,158.3918,158.5483,6583.0
2023-02-09 13:05:00,172.26,172.42,172.21,172.36,3717.0,158.6036,158.7509,158.5575,158.6956,3717.0
2023-02-09 13:10:00,172.51,172.55,172.4,172.51,2510.0,158.8337,158.8706,158.7325,158.8337,2510.0
2023-02-09 13:15:00,172.53,172.57,172.26,172.44,16593.0,158.8521,158.889,158.6036,158.7693,16593.0
2023-02-09 13:20:00,172.44,172.58,172.39,172.46,3355.0,158.7693,158.8982,158.7232,158.7877,3355.0
2023-02-09 13:25:00,172.45,172.64,172.4,172.47,5792.0,158.7785,158.9534,158.7325,158.7969,5792.0
2023-02-09 13:30:00,172.43,172.76,172.34,172.68,4004.0,158.7601,159.0639,158.6772,158.9903,4004.0
2023-02-09 13:35:00,172.72,172.79,172.28,172.3,4346.0,159.0271,159.0915,158.622,158.6404,4346.0
2023-02-09 13:40:00,172.24,172.25,171.99,172.08,4218.0,158.5851,158.5943,158.355,158.4378,4218.0
2023-02-09 13:45:00,172.09,172.25,171.97,172.22,4092.0,158.447,158.5943,158.3365,158.5667,4092.0
2023-02-09 13:50:00,172.16,172.16,171.92,172.0,4960.0,158.5115,158.5115,158.2905,158.3642,4960.0
2023-02-09 13:55:00,171.98,171.98,171.8,171.88,7206.0,158.3458,158.3458,158.18,158.2537,7206.0
2023-02-09 14:00:00,171.87,172.01,171.7,171.7,7066.0,158.2445,158.3734,158.0879,158.0879,7066.0
2023-02-09 14:05:00,171.69,172.06,171.69,171.94,12267.0,158.0787,158.4194,158.0787,158.3089,12267.0
2023-02-09 14:10:00,171.87,171.92,171.74,171.75,10069.0,158.2445,158.2905,158.1248,158.134,10069.0
2023-02-09 14:15:00,171.78,171.82,171.44,171.51,10182.0,158.1616,158.1984,157.8486,157.913,10182.0
2023-02-09 14:20:00,171.52,171.61,171.33,171.33,14053.0,157.9222,158.0051,157.7473,157.7473,14053.0
2023-02-09 14:25:00,171.32,171.48,171.27,171.36,7098.0,157.7381,157.8854,157.692,157.7749,7098.0
2023-02-09 14:30:00,171.35,171.49,171.22,171.26,11292.0,157.7657,157.8946,157.646,157.6828,11292.0
2023-02-09 14:35:00,171.28,171.32,171.13,171.23,6768.0,157.7012,157.7381,157.5631,157.6552,6768.0
2023-02-09 14:40:00,171.19,171.51,171.19,171.45,6817.0,157.6184,157.913,157.6184,157.8578,6817.0
2023-02-09 14:45:00,171.5,171.74,171.37,171.72,4468.0,157.9038,158.1248,157.7841,158.1064,4468.0
2023-02-09 14:50:00,171.7,171.7,171.46,171.53,8199.0,158.0879,158.0879,157.867,157.9314,8199.0
2023-02-09 14:55:00,171.51,171.66,171.4,171.55,8955.0,157.913,158.0511,157.8117,157.9498,8955.0
2023-02-09 15:00:00,171.52,171.54,171.15,171.16,6557.0,157.9222,157.9406,157.5816,157.5908,6557.0
2023-02-09 15:05:00,171.16,171.35,171.08,171.35,9142.0,157.5908,157.7657,157.5171,157.7657,9142.0
2023-02-09 15:10:00,171.35,171.35,171.1,171.2,9353.0,157.7657,157.7657,157.5355,157.6276,9353.0
2023-02-09 15:15:00,171.19,171.33,171.12,171.25,10320.0,157.6184,157.7473,157.5539,157.6736,10320.0
2023-02-09 15:20:00,171.23,171.37,171.06,171.07,12928.0,157.6552,157.7841,157.4987,157.5079,12928.0
2023-02-09 15:25:00,171.06,171.08,170.93,171.05,9669.0,157.4987,157.5171,157.379,157.4895,9669.0
2023-02-09 15:30:00,171.03,171.04,170.65,170.65,11401.0,157.4711,157.4803,157.1212,157.1212,11401.0
2023-02-09 15:35:00,170.67,171.05,170.56,171.05,11612.0,157.1396,157.4895,157.0383,157.4895,11612.0
2023-02-09 15:40:00,171.07,171.3,170.91,171.3,17524.0,157.5079,157.7197,157.3606,157.7197,17524.0
2023-02-09 15:45:00,171.34,171.54,171.04,171.12,25194.0,157.7565,157.9406,157.4803,157.5539,25194.0
2023-02-09 15:50:00,171.11,171.81,171.11,171.49,49347.0,157.5447,158.1892,157.5447,157.8946,49347.0
2023-02-09 15:55:00,171.48,171.51,171.1,171.38,101190.0,157.8854,157.913,157.5355,157.7933,101190.0
2023-02-10 09:30:00,170.32,170.59,169.0,169.16,67721.0,156.8174,157.0659,155.602,155.7493,67721.0
2023-02-10 09:35:00,169.17,170.37,169.13,170.17,18070.0,155.7585,156.8634,155.7217,156.6792,18070.0
2023-02-10 09:40:00,170.06,170.18,169.2,169.2,20455.0,156.578,156.6885,155.7861,155.7861,20455.0
2023-02-10 09:45:00,169.19,169.89,168.79,169.89,27923.0,155.7769,156.4214,155.4086,156.4214,27923.0
2023-02-10 09:50:00,169.84,170.1,169.71,169.89,19185.0,156.3754,156.6148,156.2557,156.4214,19185.0
2023-02-10 09:55:00,169.84,170.1,169.83,169.85,13542.0,156.3754,156.6148,156.3662,156.3846,13542.0
2023-02-10 10:00:00,169.86,169.86,169.26,169.35,15369.0,156.3938,156.3938,155.8414,155.9243,15369.0
2023-02-10 10:05:00,169.44,169.82,169.43,169.79,10027.0,156.0071,156.357,155.9979,156.3294,10027.0
2023-02-10 10:10:00,169.8,170.44,169.8,170.19,15263.0,156.3386,156.9278,156.3386,156.6977,15263.0
2023-02-10 10:15:00,170.37,170.75,170.15,170.59,19746.0,156.8634,157.2133,156.6608,157.0659,19746.0
2023-02-10 10:20:00,170.52,170.64,170.05,170.12,9605.0,157.0015,157.112,156.5688,156.6332,9605.0
2023-02-10 10:25:00,170.17,170.17,169.83,169.89,8983.0,156.6792,156.6792,156.3662,156.4214,8983.0
2023-02-10 10:30:00,170.0,170.25,169.96,170.21,11244.0,156.5227,156.7529,156.4859,156.7161,11244.0
2023-02-10 10:35:00,170.22,170.41,170.14,170.21,6106.0,156.7253,156.9002,156.6516,156.7161,6106.0
2023-02-10 10:40:00,170.13,170.16,169.89,170.03,11344.0,156.6424,156.67,156.4214,156.5503,11344.0
2023-02-10 10:45:00,169.99,170.15,169.79,169.8,13917.0,156.5135,156.6608,156.3294,156.3386,13917.0
2023-02-10 10:50:00,169.88,169.9,169.4,169.69,20754.0,156.4122,156.4307,155.9703,156.2373,20754.0
2023-02-10 10:55:00,169.69,170.01,169.63,169.95,5184.0,156.2373,156.5319,156.1821,156.4767,5184.0
2023-02-10 11:00:00,169.91,170.1,169.88,169.96,19100.0,156.4399,156.6148,156.4122,156.4859,19100.0
2023-02-10 11:05:00,170.0,170.07,169.69,169.99,23708.0,156.5227,156.5872,156.2373,156.5135,23708.0
2023-02-10 11:10:00,170.02,170.02,169.62,169.9,21439.0,156.5411,156.5411,156.1728,156.4307,21439.0
2023-02-10 11:15:00,169.91,170.33,169.86,170.09,10686.0,156.4399,156.8266,156.3938,156.6056,10686.0
2023-02-10 11:20:00,170.21,170.21,170.02,170.07,5490.0,156.7161,156.7161,156.5411,156.5872,5490.0
2023-02-10 11:25:00,170.05,170.33,169.99,170.07,18099.0,156.5688,156.8266,156.5135,156.5872,18099.0
2023-02-10 11:30:00,170.05,170.1,169.85,170.08,9559.0,156.5688,156.6148,156.3846,156.5964,9559.0
2023-02-10 11:35:00,170.08,170.22,170.0,170.03,12360.0,156.5964,156.7253,156.5227,156.5503,12360.0
2023-02-10 11:40:00,169.98,170.12,169.89,169.96,3812.0,156.5043,156.6332,156.4214,156.4859,3812.0
2023-02-10 11:45:00,169.97,170.03,169.78,169.97,7017.0,156.4951,156.5503,156.3202,156.4951,7017.0
2023-02-10 11:50:00,169.89,170.06,169.88,169.93,7125.0,156.4214,156.578,156.4122,156.4583,7125.0
2023-02-10 11:55:00,170.0,170.0,169.68,169.78,5049.0,156.5227,156.5227,156.2281,156.3202,5049.0
2023-02-10 12:00:00,169.77,169.83,169.51,169.63,7460.0,156.311,156.3662,156.0716,156.1821,7460.0
2023-02-10 12:05:00,169.67,169.8,169.63,169.76,5751.0,156.2189,156.3386,156.1821,156.3017,5751.0
2023-02-10 12:10:00,169.81,169.85,169.52,169.61,6956.0,156.3478,156.3846,156.0808,156.1636,6956.0
2023-02-10 12:15:00,169.53,169.75,169.48,169.73,5959.0,156.09,156.2925,156.0439,156.2741,5959.0
2023-02-10 12:20:00,169.73,170.04,169.72,169.86,29331.0,156.2741,156.5596,156.2649,156.3938,29331.0
2023-02-10 12:25:00,169.87,170.02,169.75,169.86,14278.0,156.403,156.5411,156.2925,156.3938,14278.0
2023-02-10 12:30:00,169.87,170.17,169.85,170.17,5262.0,156.403,156.6792,156.3846,156.6792,5262.0
2023-02-10 12:35:00,170.2,170.31,170.13,170.31,7249.0,156.7069,156.8081,156.6424,156.8081,7249.0
2023-02-10 12:40:00,170.34,170.51,170.3,170.32,4566.0,156.8358,156.9923,156.7989,156.8174,4566.0
2023-02-10 12:45:00,170.33,170.53,170.28,170.44,4017.0,156.8266,157.0107,156.7805,156.9278,4017.0
2023-02-10 12:50:00,170.4,170.54,170.37,170.52,6113.0,156.891,157.0199,156.8634,157.0015,6113.0
2023-02-10 12:55:00,170.48,170.56,170.33,170.39,5241.0,156.9647,157.0383,156.8266,156.8818,5241.0
2023-02-10 13:00:00,170.42,170.56,170.34,170.56,4396.0,156.9094,157.0383,156.8358,157.0383,4396.0
2023-02-10 13:05:00,170.51,170.84,170.45,170.57,21573.0,156.9923,157.2961,156.937,157.0475,21573.0
2023-02-10 13:10:00,170.59,170.72,170.55,170.63,3363.0,157.0659,157.1856,157.0291,157.1028,3363.0
2023-02-10 13:15:00,170.65,170.99,170.65,170.99,5747.0,157.1212,157.4342,157.1212,157.4342,5747.0
2023-02-10 13:20:00,170.99,171.21,170.99,171.08,5987.0,157.4342,157.6368,157.4342,157.5171,5987.0
2023-02-10 13:25:00,171.07,171.19,170.97,170.97,6851.0,157.5079,157.6184,157.4158,157.4158,6851.0
2023-02-10 13:30:00,170.96,170.96,170.7,170.82,6358.0,157.4066,157.4066,157.1672,157.2777,6358.0
2023-02-10 13:35:00,170.89,170.97,170.73,170.8,5605.0,157.3422,157.4158,157.1948,157.2593,5605.0
2023-02-10 13:40:00,170.78,170.79,170.53,170.63,5074.0,157.2409,157.2501,157.0107,157.1028,5074.0
2023-02-10 13:45:00,170.59,170.78,170.57,170.71,5649.0,157.0659,157.2409,157.0475,157.1764,5649.0
2023-02-10 13:50:00,170.66,170.7,170.5,170.53,4686.0,157.1304,157.1672,156.9831,157.0107,4686.0
2023-02-10 13:55:00,170.51,170.52,170.36,170.36,8035.0,156.9923,157.0015,156.8542,156.8542,8035.0
2023-02-10 14:00:00,170.39,170.4,170.14,170.24,7451.0,156.8818,156.891,156.6516,156.7437,7451.0
2023-02-10 14:05:00,170.21,170.26,170.03,170.2,3611.0,156.7161,156.7621,156.5503,156.7069,3611.0
2023-02-10 14:10:00,170.2,170.39,170.19,170.33,16959.0,156.7069,156.8818,156.6977,156.8266,16959.0
2023-02-10 14:15:00,170.37,170.52,170.33,170.38,6092.0,156.8634,157.0015,156.8266,156.8726,6092.0
2023-02-10 14:20:00,170.34,170.4,170.25,170.29,5052.0,156.8358,156.891,156.7529,156.7897,5052.0
2023-02-10 14:25:00,170.22,170.28,170.07,170.12,8584.0,156.7253,156.7805,156.5872,156.6332,8584.0
2023-02-10 14:30:00,170.1,170.3,170.0,170.22,6573.0,156.6148,156.7989,156.5227,156.7253,6573.0
2023-02-10 14:35:00,170.21,170.36,170.15,170.28,4784.0,156.7161,156.8542,156.6608,156.7805,4784.0
2023-02-10 14:40:00,170.26,170.27,170.03,170.19,6690.0,156.7621,156.7713,156.5503,156.6977,6690.0
2023-02-10 14:45:00,170.19,170.2,170.02,170.15,5951.0,156.6977,156.7069,156.5411,156.6608,5951.0
2023-02-10 14:50:00,170.15,170.35,170.13,170.35,4382.0,156.6608,156.845,156.6424,156.845,4382.0
2023-02-10 14:55:00,170.27,170.36,170.23,170.31,6290.0,156.7713,156.8542,156.7345,156.8081,6290.0
2023-02-10 15:00:00,170.35,170.52,170.24,170.25,23011.0,156.845,157.0015,156.7437,156.7529,23011.0
2023-02-10 15:05:00,170.25,170.38,170.22,170.28,8220.0,156.7529,156.8726,156.7253,156.7805,8220.0
2023-02-10 15:10:00,170.3,170.3,170.0,170.0,6988.0,156.7989,156.7989,156.5227,156.5227,6988.0
2023-02-10 15:15:00,170.0,170.05,169.9,170.0,9883.0,156.5227,156.5688,156.4307,156.5227,9883.0
2023-02-10 15:20:00,169.98,170.01,169.78,169.86,8273.0,156.5043,156.5319,156.3202,156.3938,8273.0
2023-02-10 15:25:00,169.85,170.0,169.82,170.0,9828.0,156.3846,156.5227,156.357,156.5227,9828.0
2023-02-10 15:30:00,170.0,170.12,169.96,170.06,11103.0,156.5227,156.6332,156.4859,156.578,11103.0
2023-02-10 15:35:00,170.0,170.37,170.0,170.31,26766.0,156.5227,156.8634,156.5227,156.8081,26766.0
2023-02-10 15:40:00,170.29,170.3,170.08,170.28,16600.0,156.7897,156.7989,156.5964,156.7805,16600.0
2023-02-10 15:45:00,170.29,170.34,170.16,170.31,21172.0,156.7897,156.8358,156.67,156.8081,21172.0
2023-02-10 15:50:00,170.33,170.47,170.04,170.3,42490.0,156.8266,156.9555,156.5596,156.7989,42490.0
2023-02-10 15:55:00,170.34,170.42,169.97,170.01,88002.0,156.8358,156.9094,156.4951,156.5319,88002.0
2023-02-13 09:30:00,170.99,171.09,170.34,170.34,49115.0,157.4342,157.5263,156.8358,156.8358,49115.0
2023-02-13 09:35:00,170.5,170.98,170.33,170.91,14624.0,156.9831,157.425,156.8266,157.3606,14624.0
2023-02-13 09:40:00,170.93,171.15,170.83,170.86,21285.0,157.379,157.5816,157.2869,157.3145,21285.0
2023-02-13 09:45:00,170.93,170.97,170.57,170.89,17147.0,157.379,157.4158,157.0475,157.3422,17147.0
2023-02-13 09:50:00,170.97,171.04,170.62,170.97,26874.0,157.4158,157.4803,157.0936,157.4158,26874.0
2023-02-13 09:55:00,171.05,171.19,170.93,171.12,9151.0,157.4895,157.6184,157.379,157.5539,9151.0
2023-02-13 10:00:00,171.16,171.27,170.83,170.91,18134.0,157.5908,157.692,157.2869,157.3606,18134.0
2023-02-13 10:05:00,170.97,171.3,170.97,171.09,12159.0,157.4158,157.7197,157.4158,157.5263,12159.0
2023-02-13 10:10:00,171.08,171.38,170.91,171.38,11163.0,157.5171,157.7933,157.3606,157.7933,11163.0
2023-02-13 10:15:00,171.41,171.42,171.18,171.26,13988.0,157.8209,157.8301,157.6092,157.6828,13988.0
2023-02-13 10:20:00,171.34,172.17,171.34,172.14,33094.0,157.7565,158.5207,157.7565,158.4931,33094.0
2023-02-13 10:25:00,172.1,172.39,172.09,172.37,24259.0,158.4562,158.7232,158.447,158.7048,24259.0
2023-02-13 10:30:00,172.34,172.62,172.17,172.61,21186.0,158.6772,158.935,158.5207,158.9258,21186.0
2023-02-13 10:35:00,172.66,172.75,172.53,172.63,29404.0,158.9718,159.0547,158.8521,158.9442,29404.0
2023-02-13 10:40:00,172.65,172.68,172.18,172.18,19490.0,158.9626,158.9903,158.5299,158.5299,19490.0
2023-02-13 10:45:00,172.22,172.3,172.04,172.28,15649.0,158.5667,158.6404,158.401,158.622,15649.0
2023-02-13 10:50:00,172.28,172.42,171.94,171.95,10231.0,158.622,158.7509,158.3089,158.3181,10231.0
2023-02-13 10:55:00,171.97,172.48,171.95,172.42,18353.0,158.3365,158.8061,158.3181,158.7509,18353.0
2023-02-13 11:00:00,172.49,172.66,172.42,172.45,14416.0,158.8153,158.9718,158.7509,158.7785,14416.0
2023-02-13 11:05:00,172.37,172.45,172.25,172.3,6202.0,158.7048,158.7785,158.5943,158.6404,6202.0
2023-02-13 11:10:00,172.31,172.49,172.21,172.4,8793.0,158.6496,158.8153,158.5575,158.7325,8793.0
2023-02-13 11:15:00,172.44,172.65,172.36,172.42,10130.0,158.7693,158.9626,158.6956,158.7509,10130.0
2023-02-13 11:20:00,172.44,172.51,172.3,172.32,12302.0,158.7693,158.8337,158.6404,158.6588,12302.0
2023-02-13 11:25:00,172.39,172.39,172.06,172.39,12335.0,158.7232,158.7232,158.4194,158.7232,12335.0
2023-02-13 11:30:00,172.39,172.46,172.18,172.25,10750.0,158.7232,158.7877,158.5299,158.5943,10750.0
2023-02-13 11:35:00,172.25,172.39,172.12,172.34,7428.0,158.5943,158.7232,158.4747,158.6772,7428.0
2023-02-13 11:40:00,172.37,172.93,172.35,172.92,13967.0,158.7048,159.2204,158.6864,159.2112,13967.0
2023-02-13 11:45:00,172.92,173.16,172.79,172.83,10470.0,159.2112,159.4322,159.0915,159.1284,10470.0
2023-02-13 11:50:00,172.83,172.86,172.53,172.65,15679.0,159.1284,159.156,158.8521,158.9626,15679.0
2023-02-13 11:55:00,172.69,172.81,172.6,172.73,8472.0,158.9995,159.11,158.9166,159.0363,8472.0
2023-02-13 12:00:00,172.77,172.81,172.55,172.71,9342.0,159.0731,159.11,158.8706,159.0179,9342.0
2023-02-13 12:05:00,172.71,172.95,172.7,172.86,9974.0,159.0179,159.2389,159.0087,159.156,9974.0
2023-02-13 12:10:00,172.87,173.06,172.87,172.95,14620.0,159.1652,159.3401,159.1652,159.2389,14620.0
2023-02-13 12:15:00,172.94,173.05,172.9,172.94,12038.0,159.2296,159.3309,159.1928,159.2296,12038.0
2023-02-13 12:20:00,172.91,172.91,172.63,172.74,12239.0,159.202,159.202,158.9442,159.0455,12239.0
2023-02-13 12:25:00,172.74,172.74,172.5,172.66,9690.0,159.0455,159.0455,158.8245,158.9718,9690.0
2023-02-13 12:30:00,172.67,172.71,172.56,172.63,12694.0,158.981,159.0179,158.8798,158.9442,12694.0
2023-02-13 12:35:00,172.64,172.65,172.34,172.4,12360.0,158.9534,158.9626,158.6772,158.7325,12360.0
2023-02-13 12:40:00,172.4,172.77,172.36,172.68,9481.0,158.7325,159.0731,158.6956,158.9903,9481.0
2023-02-13 12:45:00,172.7,172.79,172.53,172.66,7835.0,159.0087,159.0915,158.8521,158.9718,7835.0
2023-02-13 12:50:00,172.67,172.68,172.46,172.53,12584.0,158.981,158.9903,158.7877,158.8521,12584.0
2023-02-13 12:55:00,172.53,172.57,172.3,172.4,9897.0,158.8521,158.889,158.6404,158.7325,9897.0
2023-02-13 13:00:00,172.42,172.48,172.34,172.41,8795.0,158.7509,158.8061,158.6772,158.7417,8795.0
2023-02-13 13:05:00,172.39,172.43,172.3,172.35,10105.0,158.7232,158.7601,158.6404,158.6864,10105.0
2023-02-13 13:10:00,172.32,172.41,172.17,172.4,6772.0,158.6588,158.7417,158.5207,158.7325,6772.0
2023-02-13 13:15:00,172.42,172.53,172.4,172.48,4761.0,158.7509,158.8521,158.7325,158.8061,4761.0
2023-02-13 13:20:00,172.46,172.55,172.38,172.41,5200.0,158.7877,158.8706,158.714,158.7417,5200.0
2023-02-13 13:25:00,172.44,172.64,172.44,172.57,11454.0,158.7693,158.9534,158.7693,158.889,11454.0
2023-02-13 13:30:00,172.59,172.88,172.59,172.7,7131.0,158.9074,159.1744,158.9074,159.0087,7131.0
2023-02-13 13:35:00,172.7,172.9,172.69,172.88,12514.0,159.0087,159.1928,158.9995,159.1744,12514.0
2023-02-13 13:40:00,172.88,172.96,172.83,172.94,6042.0,159.1744,159.2481,159.1284,159.2296,6042.0
2023-02-13 13:45:00,172.92,172.99,172.77,172.93,12846.0,159.2112,159.2757,159.0731,159.2204,12846.0
2023-02-13 13:50:00,172.93,173.0,172.82,172.85,6079.0,159.2204,159.2849,159.1192,159.1468,6079.0
2023-02-13 13:55:00,172.9,172.96,172.81,172.96,7787.0,159.1928,159.2481,159.11,159.2481,7787.0
2023-02-13 14:00:00,172.95,173.17,172.95,173.12,7823.0,159.2389,159.4414,159.2389,159.3954,7823.0
2023-02-13 14:05:00,173.12,173.12,172.96,173.05,11799.0,159.3954,159.3954,159.2481,159.3309,11799.0
2023-02-13 14:10:00,173.05,173.05,172.78,172.78,19753.0,159.3309,159.3309,159.0823,159.0823,19753.0
2023-02-13 14:15:00,172.78,172.91,172.71,172.86,11139.0,159.0823,159.202,159.0179,159.156,11139.0
2023-02-13 14:20:00,172.89,173.06,172.89,173.04,7509.0,159.1836,159.3401,159.1836,159.3217,7509.0
2023-02-13 14:25:00,173.04,173.07,172.8,172.83,9298.0,159.3217,159.3493,159.1007,159.1284,9298.0
2023-02-13 14:30:00,172.83,172.86,172.66,172.77,12653.0,159.1284,159.156,158.9718,159.0731,12653.0
2023-02-13 14:35:00,172.77,172.97,172.75,172.79,5952.0,159.0731,159.2573,159.0547,159.0915,5952.0
2023-02-13 14:40:00,172.77,172.94,172.63,172.94,13345.0,159.0731,159.2296,158.9442,159.2296,13345.0
2023-02-13 14:45:00,172.95,173.01,172.76,172.86,8637.0,159.2389,159.2941,159.0639,159.156,8637.0
2023-02-13 14:50:00,172.82,172.92,172.74,172.9,13525.0,159.1192,159.2112,159.0455,159.1928,13525.0
2023-02-13 14:55:00,172.9,173.0,172.88,172.99,7674.0,159.1928,159.2849,159.1744,159.2757,7674.0
2023-02-13 15:00:00,172.99,173.11,172.78,172.83,13107.0,159.2757,159.3862,159.0823,159.1284,13107.0
2023-02-13 15:05:00,172.85,172.89,172.72,172.75,12566.0,159.1468,159.1836,159.0271,159.0547,12566.0
2023-02-13 15:10:00,172.78,172.9,172.7,172.7,19373.0,159.0823,159.1928,159.0087,159.0087,19373.0
2023-02-13 15:15:00,172.69,173.06,172.63,173.05,10434.0,158.9995,159.3401,158.9442,159.3309,10434.0
2023-02-13 15:20:00,173.06,173.12,172.89,173.04,13319.0,159.3401,159.3954,159.1836,159.3217,13319.0
2023-02-13 15:25:00,173.06,173.2,172.95,173.18,19321.0,159.3401,159.469,159.2389,159.4506,19321.0
2023-02-13 15:30:00,173.2,173.26,173.12,173.24,28993.0,159.469,159.5243,159.3954,159.5059,28993.0
2023-02-13 15:35:00,173.23,173.44,173.23,173.43,22229.0,159.4967,159.69,159.4967,159.6808,22229.0
2023-02-13 15:40:00,173.42,173.5,173.27,173.27,39927.0,159.6716,159.7452,159.5335,159.5335,39927.0
2023-02-13 15:45:00,173.25,173.49,173.12,173.49,35678.0,159.5151,159.736,159.3954,159.736,35678.0
2023-02-13 15:50:00,173.47,173.47,173.12,173.26,64933.0,159.7176,159.7176,159.3954,159.5243,64933.0
2023-02-13 15:55:00,173.25,173.46,173.23,173.37,124105.0,159.5151,159.7084,159.4967,159.6256,124105.0
2023-02-14 09:30:00,171.55,171.58,168.84,169.08,67537.0,158.9464,158.9742,156.4355,156.6579,67537.0
2023-02-14 09:35:00,169.2,170.01,169.08,169.93,70618.0,156.7691,157.5196,156.6579,157.4454,70618.0
2023-02-14 09:40:00,169.93,170.68,169.64,170.62,53754.0,157.4454,158.1403,157.1768,158.0848,53754.0
2023-02-14 09:45:00,170.72,171.32,170.7,171.07,17962.0,158.1774,158.7333,158.1589,158.5017,17962.0
2023-02-14 09:50:00,171.13,171.63,171.03,171.49,12442.0,158.5573,159.0206,158.4646,158.8908,12442.0
2023-02-14 09:55:00,171.49,172.45,171.48,172.24,7873.0,158.8908,159.7803,158.8816,159.5857,7873.0
2023-02-14 10:00:00,172.24,172.96,172.24,172.87,15403.0,159.5857,160.2528,159.5857,160.1694,15403.0
2023-02-14 10:05:00,172.89,172.99,172.63,172.73,12884.0,160.188,160.2806,159.9471,160.0397,12884.0
2023-02-14 10:10:00,172.69,172.94,172.45,172.51,15986.0,160.0027,160.2343,159.7803,159.8359,15986.0
2023-02-14 10:15:00,172.58,172.74,172.41,172.44,13504.0,159.9008,160.049,159.7432,159.771,13504.0
2023-02-14 10:20:00,172.51,172.8,172.42,172.59,7568.0,159.8359,160.1046,159.7525,159.91,7568.0
2023-02-14 10:25:00,172.58,172.59,171.93,171.93,7416.0,159.9008,159.91,159.2985,159.2985,7416.0
2023-02-14 10:30:00,171.97,172.1,171.43,171.71,14225.0,159.3356,159.456,158.8352,159.0947,14225.0
2023-02-14 10:35:00,171.71,171.71,170.97,171.02,16040.0,159.0947,159.0947,158.409,158.4554,16040.0
2023-02-14 10:40:00,171.01,171.13,170.57,171.0,13628.0,158.4461,158.5573,158.0384,158.4368,13628.0
2023-02-14 10:45:00,171.0,171.02,170.4,171.0,12962.0,158.4368,158.4554,157.8809,158.4368,12962.0
2023-02-14 10:50:00,170.86,170.98,170.41,170.61,11360.0,158.3071,158.4183,157.8902,158.0755,11360.0
2023-02-14 10:55:00,170.6,170.83,170.4,170.72,31356.0,158.0662,158.2793,157.8809,158.1774,31356.0
2023-02-14 11:00:00,170.67,171.33,170.67,170.96,10710.0,158.1311,158.7426,158.1311,158.3998,10710.0
2023-02-14 11:05:00,170.97,171.0,170.65,170.65,18283.0,158.409,158.4368,158.1126,158.1126,18283.0
2023-02-14 11:10:00,170.67,170.86,170.53,170.71,10035.0,158.1311,158.3071,158.0014,158.1681,10035.0
2023-02-14 11:15:00,170.71,170.95,170.64,170.9,7724.0,158.1681,158.3905,158.1033,158.3442,7724.0
2023-02-14 11:20:00,170.88,170.88,170.56,170.82,4376.0,158.3257,158.3257,158.0292,158.2701,4376.0
2023-02-14 11:25:00,170.8,170.8,169.82,169.98,8780.0,158.2515,158.2515,157.3435,157.4918,8780.0
2023-02-14 11:30:00,169.9,169.97,169.69,169.94,9638.0,157.4177,157.4825,157.2231,157.4547,9638.0
2023-02-14 11:35:00,170.02,170.16,169.88,170.0,6071.0,157.5288,157.6586,157.3991,157.5103,6071.0
2023-02-14 11:40:00,169.94,170.1,169.79,169.87,14883.0,157.4547,157.603,157.3157,157.3899,14883.0
2023-02-14 11:45:00,169.76,170.03,169.63,169.91,20460.0,157.2879,157.5381,157.1675,157.4269,20460.0
2023-02-14 11:50:00,169.87,170.02,169.73,170.02,15359.0,157.3899,157.5288,157.2601,157.5288,15359.0
2023-02-14 11:55:00,170.0,170.18,169.92,170.18,4630.0,157.5103,157.6771,157.4362,157.6771,4630.0
2023-02-14 12:00:00,170.1,170.37,170.1,170.12,5386.0,157.603,157.8531,157.603,157.6215,5386.0
2023-02-14 12:05:00,170.11,170.27,169.99,170.0,14287.0,157.6122,157.7605,157.501,157.5103,14287.0
2023-02-14 12:10:00,170.07,170.21,169.91,170.05,16149.0,157.5752,157.7049,157.4269,157.5566,16149.0
2023-02-14 12:15:00,170.06,170.15,169.89,170.13,15641.0,157.5659,157.6493,157.4084,157.6308,15641.0
2023-02-14 12:20:00,170.19,170.28,169.74,169.8,12905.0,157.6863,157.7697,157.2694,157.325,12905.0
2023-02-14 12:25:00,169.71,169.94,169.62,169.72,31539.0,157.2416,157.4547,157.1582,157.2509,31539.0
2023-02-14 12:30:00,169.64,169.85,169.58,169.69,23437.0,157.1768,157.3713,157.1212,157.2231,23437.0
2023-02-14 12:35:00,169.67,169.75,169.5,169.59,11772.0,157.2045,157.2787,157.047,157.1304,11772.0
2023-02-14 12:40:00,169.62,169.72,169.55,169.58,10961.0,157.1582,157.2509,157.0934,157.1212,10961.0
2023-02-14 12:45:00,169.55,169.67,169.45,169.48,14877.0,157.0934,157.2045,157.0007,157.0285,14877.0
2023-02-14 12:50:00,169.48,169.48,169.32,169.41,8125.0,157.0285,157.0285,156.8803,156.9637,8125.0
2023-02-14 12:55:00,169.41,169.76,169.41,169.75,15553.0,156.9637,157.2879,156.9637,157.2787,15553.0
2023-02-14 13:00:00,169.72,170.54,169.69,170.3,22803.0,157.2509,158.0106,157.2231,157.7883,22803.0
2023-02-14 13:05:00,170.29,170.73,170.29,170.65,5884.0,157.779,158.1867,157.779,158.1126,5884.0
2023-02-14 13:10:00,170.59,170.78,170.38,170.78,11024.0,158.057,158.233,157.8624,158.233,11024.0
2023-02-14 13:15:00,170.79,171.14,170.71,170.73,10001.0,158.2423,158.5666,158.1681,158.1867,10001.0
2023-02-14 13:20:00,170.76,170.95,170.76,170.88,4117.0,158.2145,158.3905,158.2145,158.3257,4117.0
2023-02-14 13:25:00,170.9,170.98,170.81,170.98,2690.0,158.3442,158.4183,158.2608,158.4183,2690.0
2023-02-14 13:30:00,171.03,171.09,170.94,171.03,7208.0,158.4646,158.5202,158.3812,158.4646,7208.0
2023-02-14 13:35:00,171.08,171.11,170.91,170.93,9502.0,158.511,158.5388,158.3534,158.372,9502.0
2023-02-14 13:40:00,170.89,171.01,170.4,170.4,10157.0,158.3349,158.4461,157.8809,157.8809,10157.0
2023-02-14 13:45:00,170.44,170.73,170.43,170.67,8684.0,157.918,158.1867,157.9087,158.1311,8684.0
2023-02-14 13:50:00,170.68,170.73,170.61,170.63,7104.0,158.1403,158.1867,158.0755,158.094,7104.0
2023-02-14 13:55:00,170.74,170.76,170.48,170.48,8581.0,158.1959,158.2145,157.955,157.955,8581.0
2023-02-14 14:00:00,170.53,170.77,170.35,170.57,22277.0,158.0014,158.2237,157.8346,158.0384,22277.0
2023-02-14 14:05:00,170.51,170.51,169.97,170.22,9645.0,157.9828,157.9828,157.4825,157.7141,9645.0
2023-02-14 14:10:00,170.34,170.57,170.34,170.54,6835.0,157.8253,158.0384,157.8253,158.0106,6835.0
2023-02-14 14:15:00,170.57,171.0,170.48,170.97,17038.0,158.0384,158.4368,157.955,158.409,17038.0
2023-02-14 14:20:00,170.96,171.19,170.95,171.05,24797.0,158.3998,158.6129,158.3905,158.4832,24797.0
2023-02-14 14:25:00,171.08,171.25,171.06,171.13,22515.0,158.511,158.6685,158.4924,158.5573,22515.0
2023-02-14 14:30:00,171.18,171.38,171.11,171.25,9662.0,158.6036,158.7889,158.5388,158.6685,9662.0
2023-02-14 14:35:00,171.27,171.31,171.16,171.2,6619.0,158.687,158.7241,158.5851,158.6221,6619.0
2023-02-14 14:40:00,171.18,171.31,171.13,171.13,6174.0,158.6036,158.7241,158.5573,158.5573,6174.0
2023-02-14 14:45:00,171.11,171.35,171.0,171.29,12312.0,158.5388,158.7611,158.4368,158.7055,12312.0
2023-02-14 14:50:00,171.32,171.46,171.2,171.28,10648.0,158.7333,158.863,158.6221,158.6963,10648.0
2023-02-14 14:55:00,171.28,171.28,171.13,171.19,5408.0,158.6963,158.6963,158.5573,158.6129,5408.0
2023-02-14 15:00:00,171.25,171.4,171.21,171.24,5361.0,158.6685,158.8074,158.6314,158.6592,5361.0
2023-02-14 15:05:00,171.23,171.23,171.04,171.11,8412.0,158.6499,158.6499,158.4739,158.5388,8412.0
2023-02-14 15:10:00,171.1,171.3,170.92,171.28,9284.0,158.5295,158.7148,158.3627,158.6963,9284.0
2023-02-14 15:15:00,171.24,171.39,171.02,171.33,12016.0,158.6592,158.7982,158.4554,158.7426,12016.0
2023-02-14 15:20:00,171.36,171.44,171.23,171.44,10370.0,158.7704,158.8445,158.6499,158.8445,10370.0
2023-02-14 15:25:00,171.44,171.67,171.44,171.64,30923.0,158.8445,159.0576,158.8445,159.0298,30923.0
2023-02-14 15:30:00,171.62,171.64,171.3,171.6,24844.0,159.0113,159.0298,158.7148,158.9928,24844.0
2023-02-14 15:35:00,171.63,171.72,171.53,171.65,17067.0,159.0206,159.1039,158.9279,159.0391,17067.0
2023-02-14 15:40:00,171.62,171.84,171.52,171.82,25580.0,159.0113,159.2151,158.9186,159.1966,25580.0
2023-02-14 15:45:00,171.8,171.82,171.41,171.67,33525.0,159.1781,159.1966,158.8167,159.0576,33525.0
2023-02-14 15:50:00,171.65,171.75,171.4,171.55,54449.0,159.0391,159.1317,158.8074,158.9464,54449.0
2023-02-14 15:55:00,171.61,171.65,171.06,171.17,120017.0,159.002,159.0391,158.4924,158.5943,120017.0
2023-02-15 09:30:00,170.01,171.17,169.95,170.72,44839.0,157.5196,158.5943,157.464,158.1774,44839.0
2023-02-15 09:35:00,170.88,171.0,170.5,170.57,21039.0,158.3257,158.4368,157.9736,158.0384,21039.0
2023-02-15 09:40:00,170.44,171.29,170.4,171.16,15781.0,157.918,158.7055,157.8809,158.5851,15781.0
2023-02-15 09:45:00,171.16,172.05,170.98,172.0,26867.0,158.5851,159.4097,158.4183,159.3634,26867.0
2023-02-15 09:50:00,172.07,172.47,171.4,171.87,23605.0,159.4282,159.7988,158.8074,159.2429,23605.0
2023-02-15 09:55:00,171.77,171.95,171.59,171.63,5834.0,159.1503,159.317,158.9835,159.0206,5834.0
2023-02-15 10:00:00,171.5,172.29,171.5,172.29,23291.0,158.9001,159.6321,158.9001,159.6321,23291.0
2023-02-15 10:05:00,172.23,172.98,172.23,172.96,30110.0,159.5765,160.2714,159.5765,160.2528,30110.0
2023-02-15 10:10:00,172.97,173.48,172.66,173.42,43974.0,160.2621,160.7346,159.9749,160.679,43974.0
2023-02-15 10:15:00,173.39,173.65,173.26,173.64,12557.0,160.6512,160.8921,160.5308,160.8829,12557.0
2023-02-15 10:20:00,173.64,173.7,173.18,173.28,10916.0,160.8829,160.9385,160.4567,160.5493,10916.0
2023-02-15 10:25:00,173.27,173.66,172.98,173.05,24331.0,160.5401,160.9014,160.2714,160.3362,24331.0
2023-02-15 10:30:00,173.08,173.27,172.91,173.12,13970.0,160.364,160.5401,160.2065,160.4011,13970.0
2023-02-15 10:35:00,173.2,173.7,173.08,173.58,36946.0,160.4752,160.9385,160.364,160.8273,36946.0
2023-02-15 10:40:00,173.58,173.78,173.44,173.76,20306.0,160.8273,161.0126,160.6976,160.9941,20306.0
2023-02-15 10:45:00,173.78,173.85,173.44,173.55,12864.0,161.0126,161.0775,160.6976,160.7995,12864.0
2023-02-15 10:50:00,173.43,174.0,173.43,173.79,18116.0,160.6883,161.2164,160.6883,161.0219,18116.0
2023-02-15 10:55:00,173.8,173.92,173.61,173.88,22008.0,161.0311,161.1423,160.8551,161.1052,22008.0
2023-02-15 11:00:00,173.91,174.62,173.86,174.62,25020.0,161.133,161.7909,161.0867,161.7909,25020.0
2023-02-15 11:05:00,174.57,175.01,174.57,174.83,34137.0,161.7446,162.1522,161.7446,161.9855,34137.0
2023-02-15 11:10:00,174.79,175.24,174.78,175.22,20731.0,161.9484,162.3653,161.9391,162.3468,20731.0
2023-02-15 11:15:00,175.22,175.23,174.55,174.59,8950.0,162.3468,162.3561,161.726,161.7631,8950.0
2023-02-15 11:20:00,174.63,174.66,174.09,174.19,12029.0,161.8001,161.8279,161.2998,161.3925,12029.0
2023-02-15 11:25:00,174.16,174.59,173.96,174.58,40560.0,161.3647,161.7631,161.1794,161.7538,40560.0
2023-02-15 11:30:00,174.65,174.69,174.28,174.63,24422.0,161.8187,161.8557,161.4759,161.8001,24422.0
2023-02-15 11:35:00,174.62,174.95,174.59,174.87,10909.0,161.7909,162.0966,161.7631,162.0225,10909.0
2023-02-15 11:40:00,174.92,175.24,174.88,174.88,22578.0,162.0688,162.3653,162.0318,162.0318,22578.0
2023-02-15 11:45:00,174.84,175.04,174.72,174.96,6957.0,161.9947,162.18,161.8835,162.1059,6957.0
2023-02-15 11:50:00,175.04,175.09,174.87,174.88,3066.0,162.18,162.2263,162.0225,162.0318,3066.0
2023-02-15 11:55:00,174.88,174.96,174.64,174.64,7957.0,162.0318,162.1059,161.8094,161.8094,7957.0
2023-02-15 12:00:00,174.64,174.83,174.57,174.63,12461.0,161.8094,161.9855,161.7446,161.8001,12461.0
2023-02-15 12:05:00,174.63,174.63,173.98,174.03,22177.0,161.8001,161.8001,161.1979,161.2442,22177.0
2023-02-15 12:10:00,174.02,174.29,173.93,174.28,25115.0,161.235,161.4851,161.1516,161.4759,25115.0
2023-02-15 12:15:00,174.29,174.35,174.12,174.28,14798.0,161.4851,161.5407,161.3276,161.4759,14798.0
2023-02-15 12:20:00,174.27,174.48,174.23,174.34,23338.0,161.4666,161.6612,161.4295,161.5315,23338.0
2023-02-15 12:25:00,174.29,174.59,174.08,174.09,22556.0,161.4851,161.7631,161.2906,161.2998,22556.0
2023-02-15 12:30:00,174.1,174.38,174.06,174.33,4724.0,161.3091,161.5685,161.272,161.5222,4724.0
2023-02-15 12:35:00,174.31,174.39,174.02,174.26,10907.0,161.5037,161.5778,161.235,161.4573,10907.0
2023-02-15 12:40:00,174.29,174.31,173.95,173.99,7138.0,161.4851,161.5037,161.1701,161.2072,7138.0
2023-02-15 12:45:00,174.06,174.06,173.63,173.92,87193.0,161.272,161.272,160.8736,161.1423,87193.0
2023-02-15 12:50:00,173.93,174.17,173.83,174.09,10018.0,161.1516,161.3739,161.0589,161.2998,10018.0
2023-02-15 12:55:00,174.08,174.19,173.99,174.08,11834.0,161.2906,161.3925,161.2072,161.2906,11834.0
2023-02-15 13:00:00,174.18,174.33,174.16,174.19,11197.0,161.3832,161.5222,161.3647,161.3925,11197.0
2023-02-15 13:05:00,174.19,174.3,174.02,174.27,6337.0,161.3925,161.4944,161.235,161.4666,6337.0
2023-02-15 13:10:00,174.27,174.57,174.2,174.53,16840.0,161.4666,161.7446,161.4017,161.7075,16840.0
2023-02-15 13:15:00,174.53,174.62,174.38,174.59,12509.0,161.7075,161.7909,161.5685,161.7631,12509.0
2023-02-15 13:20:00,174.6,174.79,174.57,174.73,27081.0,161.7723,161.9484,161.7446,161.8928,27081.0
2023-02-15 13:25:00,174.74,174.91,174.65,174.9,10051.0,161.9021,162.0596,161.8187,162.0503,10051.0
2023-02-15 13:30:00,174.87,174.92,174.77,174.81,10304.0,162.0225,162.0688,161.9299,161.9669,10304.0
2023-02-15 13:35:00,174.8,174.9,174.66,174.87,18591.0,161.9577,162.0503,161.8279,162.0225,18591.0
2023-02-15 13:40:00,174.9,175.22,174.88,175.05,17168.0,162.0503,162.3468,162.0318,162.1893,17168.0
2023-02-15 13:45:00,175.03,175.25,175.03,175.12,11743.0,162.1708,162.3746,162.1708,162.2541,11743.0
2023-02-15 13:50:00,175.09,175.42,175.08,175.38,18077.0,162.2263,162.5321,162.2171,162.495,18077.0
2023-02-15 13:55:00,175.38,175.5,175.32,175.45,12421.0,162.495,162.6062,162.4395,162.5599,12421.0
2023-02-15 14:00:00,175.42,175.46,175.28,175.41,11927.0,162.5321,162.5692,162.4024,162.5228,11927.0
2023-02-15 14:05:00,175.37,175.8,175.37,175.78,9939.0,162.4858,162.8842,162.4858,162.8657,9939.0
2023-02-15 14:10:00,175.79,175.84,175.58,175.74,36005.0,162.8749,162.9212,162.6803,162.8286,36005.0
2023-02-15 14:15:00,175.75,175.8,175.66,175.67,18225.0,162.8379,162.8842,162.7545,162.7637,18225.0
2023-02-15 14:20:00,175.68,175.79,175.63,175.63,6520.0,162.773,162.8749,162.7267,162.7267,6520.0
2023-02-15 14:25:00,175.62,175.62,175.37,175.42,9743.0,162.7174,162.7174,162.4858,162.5321,9743.0
2023-02-15 14:30:00,175.44,175.53,175.37,175.47,12757.0,162.5506,162.634,162.4858,162.5784,12757.0
2023-02-15 14:35:00,175.47,175.51,175.38,175.4,5828.0,162.5784,162.6155,162.495,162.5136,5828.0
2023-02-15 14:40:00,175.37,175.5,175.26,175.4,23075.0,162.4858,162.6062,162.3839,162.5136,23075.0
2023-02-15 14:45:00,175.41,175.57,175.27,175.38,12241.0,162.5228,162.6711,162.3931,162.495,12241.0
2023-02-15 14:50:00,175.37,175.45,175.16,175.21,8107.0,162.4858,162.5599,162.2912,162.3375,8107.0
2023-02-15 14:55:00,175.2,175.24,174.92,174.93,29796.0,162.3283,162.3653,162.0688,162.0781,29796.0
2023-02-15 15:00:00,174.98,175.43,174.96,175.41,11247.0,162.1244,162.5414,162.1059,162.5228,11247.0
2023-02-15 15:05:00,175.41,175.52,175.39,175.43,18263.0,162.5228,162.6248,162.5043,162.5414,18263.0
2023-02-15 15:10:00,175.42,175.44,175.27,175.37,14983.0,162.5321,162.5506,162.3931,162.4858,14983.0
2023-02-15 15:15:00,175.4,175.41,175.2,175.27,15327.0,162.5136,162.5228,162.3283,162.3931,15327.0
2023-02-15 15:20:00,175.27,175.3,175.05,175.19,26917.0,162.3931,162.4209,162.1893,162.319,26917.0
2023-02-15 15:25:00,175.21,175.66,175.16,175.6,28237.0,162.3375,162.7545,162.2912,162.6989,28237.0
2023-02-15 15:30:00,175.59,175.68,175.5,175.6,33290.0,162.6896,162.773,162.6062,162.6989,33290.0
2023-02-15 15:35:00,175.57,175.75,175.54,175.6,26802.0,162.6711,162.8379,162.6433,162.6989,26802.0
2023-02-15 15:40:00,175.62,175.78,175.53,175.53,39023.0,162.7174,162.8657,162.634,162.634,39023.0
2023-02-15 15:45:00,175.53,175.8,175.35,175.77,43195.0,162.634,162.8842,162.4672,162.8564,43195.0
2023-02-15 15:50:00,175.75,175.8,175.6,175.72,63601.0,162.8379,162.8842,162.6989,162.8101,63601.0
2023-02-15 15:55:00,175.72,176.29,175.6,176.06,193189.0,162.8101,163.3382,162.6989,163.1251,193189.0
2023-02-16 09:30:00,174.2,175.47,173.9,174.0,36688.0,161.4017,162.5784,161.1238,161.2164,36688.0
2023-02-16 09:35:00,174.01,174.47,173.77,174.12,16582.0,161.2257,161.6519,161.0033,161.3276,16582.0
2023-02-16 09:40:00,174.27,175.52,173.97,175.48,28573.0,161.4666,162.6248,161.1886,162.5877,28573.0
2023-02-16 09:45:00,175.36,175.94,175.04,175.14,34930.0,162.4765,163.0139,162.18,162.2727,34930.0
2023-02-16 09:50:00,175.14,175.38,174.45,174.5,12487.0,162.2727,162.495,161.6334,161.6797,12487.0
2023-02-16 09:55:00,174.49,174.52,174.12,174.31,22707.0,161.6704,161.6982,161.3276,161.5037,22707.0
2023-02-16 10:00:00,174.24,174.79,174.24,174.7,19488.0,161.4388,161.9484,161.4388,161.865,19488.0
2023-02-16 10:05:00,174.77,175.31,174.77,175.18,34426.0,161.9299,162.4302,161.9299,162.3097,34426.0
2023-02-16 10:10:00,175.12,175.23,174.9,174.9,11210.0,162.2541,162.3561,162.0503,162.0503,11210.0
2023-02-16 10:15:00,174.86,174.86,174.45,174.62,9287.0,162.0132,162.0132,161.6334,161.7909,9287.0
2023-02-16 10:20:00,174.61,174.78,174.26,174.31,21421.0,161.7816,161.9391,161.4573,161.5037,21421.0
2023-02-16 10:25:00,174.38,174.9,174.36,174.9,19573.0,161.5685,162.0503,161.55,162.0503,19573.0
2023-02-16 10:30:00,174.84,175.24,174.72,175.09,22760.0,161.9947,162.3653,161.8835,162.2263,22760.0
2023-02-16 10:35:00,175.14,175.68,175.1,175.37,19539.0,162.2727,162.773,162.2356,162.4858,19539.0
2023-02-16 10:40:00,175.43,175.49,175.17,175.26,9778.0,162.5414,162.597,162.3005,162.3839,9778.0
2023-02-16 10:45:00,175.18,175.92,175.14,175.89,20347.0,162.3097,162.9954,162.2727,162.9676,20347.0
2023-02-16 10:50:00,175.9,176.14,175.77,176.04,14894.0,162.9768,163.1992,162.8564,163.1066,14894.0
2023-02-16 10:55:00,175.99,176.01,175.61,175.96,14451.0,163.0602,163.0788,162.7081,163.0324,14451.0
2023-02-16 11:00:00,175.93,176.53,175.88,176.48,12045.0,163.0046,163.5606,162.9583,163.5142,12045.0
2023-02-16 11:05:00,176.5,176.66,176.14,176.42,15150.0,163.5328,163.681,163.1992,163.4586,15150.0
2023-02-16 11:10:00,176.46,176.47,176.18,176.3,7167.0,163.4957,163.505,163.2363,163.3475,7167.0
2023-02-16 11:15:00,176.3,176.54,176.29,176.54,6449.0,163.3475,163.5698,163.3382,163.5698,6449.0
2023-02-16 11:20:00,176.57,176.69,176.39,176.61,16881.0,163.5976,163.7088,163.4308,163.6347,16881.0
2023-02-16 11:25:00,176.55,176.58,175.94,176.19,19070.0,163.5791,163.6069,163.0139,163.2455,19070.0
2023-02-16 11:30:00,176.22,176.56,176.13,176.13,8567.0,163.2733,163.5883,163.1899,163.1899,8567.0
2023-02-16 11:35:00,176.07,176.41,176.0,176.38,11871.0,163.1343,163.4494,163.0695,163.4216,11871.0
2023-02-16 11:40:00,176.45,176.5,176.29,176.3,5890.0,163.4864,163.5328,163.3382,163.3475,5890.0
2023-02-16 11:45:00,176.3,176.66,176.29,176.52,16883.0,163.3475,163.681,163.3382,163.5513,16883.0
2023-02-16 11:50:00,176.62,176.67,176.4,176.4,8063.0,163.6439,163.6903,163.4401,163.4401,8063.0
2023-02-16 11:55:00,176.51,176.77,176.47,176.48,15340.0,163.542,163.7829,163.505,163.5142,15340.0
2023-02-16 12:00:00,176.43,176.66,176.42,176.66,11174.0,163.4679,163.681,163.4586,163.681,11174.0
2023-02-16 12:05:00,176.64,176.76,176.44,176.58,11518.0,163.6625,163.7737,163.4772,163.6069,11518.0
2023-02-16 12:10:00,176.62,176.67,176.38,176.43,6249.0,163.6439,163.6903,163.4216,163.4679,6249.0
2023-02-16 12:15:00,176.43,176.57,175.88,175.88,14985.0,163.4679,163.5976,162.9583,162.9583,14985.0
2023-02-16 12:20:00,175.87,176.22,175.8,176.22,11435.0,162.949,163.2733,162.8842,163.2733,11435.0
2023-02-16 12:25:00,176.33,176.55,176.26,176.41,13052.0,163.3752,163.5791,163.3104,163.4494,13052.0
2023-02-16 12:30:00,176.46,176.68,176.27,176.58,21095.0,163.4957,163.6995,163.3197,163.6069,21095.0
2023-02-16 12:35:00,176.59,176.67,176.49,176.57,7928.0,163.6161,163.6903,163.5235,163.5976,7928.0
2023-02-16 12:40:00,176.59,176.71,176.5,176.67,14990.0,163.6161,163.7273,163.5328,163.6903,14990.0
2023-02-16 12:45:00,176.67,177.05,176.66,177.0,20451.0,163.6903,164.0424,163.681,163.996,20451.0
2023-02-16 12:50:00,177.06,177.29,176.87,176.88,34869.0,164.0516,164.2647,163.8756,163.8848,34869.0
2023-02-16 12:55:00,176.84,176.84,176.36,176.37,17822.0,163.8478,163.8478,163.403,163.4123,17822.0
2023-02-16 13:00:00,176.37,176.6,176.09,176.22,17676.0,163.4123,163.6254,163.1529,163.2733,17676.0
2023-02-16 13:05:00,176.27,176.4,176.26,176.34,8647.0,163.3197,163.4401,163.3104,163.3845,8647.0
2023-02-16 13:10:00,176.34,176.34,175.96,175.99,11658.0,163.3845,163.3845,163.0324,163.0602,11658.0
2023-02-16 13:15:00,175.97,175.99,175.59,175.81,11367.0,163.0417,163.0602,162.6896,162.8935,11367.0
2023-02-16 13:20:00,175.86,175.94,175.77,175.84,8437.0,162.9398,163.0139,162.8564,162.9212,8437.0
2023-02-16 13:25:00,175.89,176.04,175.77,175.78,12695.0,162.9676,163.1066,162.8564,162.8657,12695.0
2023-02-16 13:30:00,175.79,175.84,175.48,175.84,25153.0,162.8749,162.9212,162.5877,162.9212,25153.0
2023-02-16 13:35:00,175.9,175.95,175.7,175.77,14103.0,162.9768,163.0232,162.7915,162.8564,14103.0
2023-02-16 13:40:00,175.75,176.09,175.66,176.06,9254.0,162.8379,163.1529,162.7545,163.1251,9254.0
2023-02-16 13:45:00,176.09,176.09,175.78,175.92,8970.0,163.1529,163.1529,162.8657,162.9954,8970.0
2023-02-16 13:50:00,175.93,176.24,175.91,176.16,24275.0,163.0046,163.2919,162.9861,163.2177,24275.0
2023-02-16 13:55:00,176.28,176.33,176.04,176.07,11473.0,163.3289,163.3752,163.1066,163.1343,11473.0
2023-02-16 14:00:00,176.12,176.64,176.12,176.57,13851.0,163.1807,163.6625,163.1807,163.5976,13851.0
2023-02-16 14:05:00,176.61,176.66,176.29,176.33,26980.0,163.6347,163.681,163.3382,163.3752,26980.0
2023-02-16 14:10:00,176.32,176.44,176.17,176.22,25169.0,163.366,163.4772,163.227,163.2733,25169.0
2023-02-16 14:15:00,176.24,176.43,176.12,176.38,9401.0,163.2919,163.4679,163.1807,163.4216,9401.0
2023-02-16 14:20:00,176.31,176.31,176.0,176.23,16966.0,163.3567,163.3567,163.0695,163.2826,16966.0
2023-02-16 14:25:00,176.23,176.58,176.2,176.25,13428.0,163.2826,163.6069,163.2548,163.3011,13428.0
2023-02-16 14:30:00,176.3,176.36,176.1,176.17,16244.0,163.3475,163.403,163.1621,163.227,16244.0
2023-02-16 14:35:00,176.18,176.34,176.02,176.03,9272.0,163.2363,163.3845,163.088,163.0973,9272.0
2023-02-16 14:40:00,176.01,176.01,175.76,175.81,8558.0,163.0788,163.0788,162.8471,162.8935,8558.0
2023-02-16 14:45:00,175.78,176.01,175.72,175.95,12110.0,162.8657,163.0788,162.8101,163.0232,12110.0
2023-02-16 14:50:00,176.01,176.07,175.92,175.95,17125.0,163.0788,163.1343,162.9954,163.0232,17125.0
2023-02-16 14:55:00,175.92,176.2,175.85,175.85,14472.0,162.9954,163.2548,162.9305,162.9305,14472.0
2023-02-16 15:00:00,175.91,175.92,175.62,175.69,8036.0,162.9861,162.9954,162.7174,162.7823,8036.0
2023-02-16 15:05:00,175.61,175.76,175.27,175.76,29640.0,162.7081,162.8471,162.3931,162.8471,29640.0
2023-02-16 15:10:00,175.7,176.03,175.7,175.93,9829.0,162.7915,163.0973,162.7915,163.0046,9829.0
2023-02-16 15:15:00,175.89,175.89,175.2,175.24,23045.0,162.9676,162.9676,162.3283,162.3653,23045.0
2023-02-16 15:20:00,175.25,175.35,174.93,175.01,28182.0,162.3746,162.4672,162.0781,162.1522,28182.0
2023-02-16 15:25:00,175.02,175.37,174.84,174.89,11848.0,162.1615,162.4858,161.9947,162.041,11848.0
2023-02-16 15:30:00,174.86,174.88,174.61,174.66,13634.0,162.0132,162.0318,161.7816,161.8279,13634.0
2023-02-16 15:35:00,174.66,174.81,174.55,174.58,22393.0,161.8279,161.9669,161.726,161.7538,22393.0
2023-02-16 15:40:00,174.62,174.71,174.15,174.67,18446.0,161.7909,161.8743,161.3554,161.8372,18446.0
2023-02-16 15:45:00,174.66,174.72,174.37,174.45,23567.0,161.8279,161.8835,161.5592,161.6334,23567.0
2023-02-16 15:50:00,174.48,174.84,174.32,174.55,38336.0,161.6612,161.9947,161.5129,161.726,38336.0
2023-02-16 15:55:00,174.59,174.78,174.39,174.54,109740.0,161.7631,161.9391,161.5778,161.7168,109740.0
2023-02-17 09:30:00,173.35,173.52,172.36,173.15,72397.0,160.6142,160.7717,159.6969,160.4289,72397.0
2023-02-17 09:35:00,173.14,173.35,172.96,173.03,11039.0,160.4196,160.6142,160.2528,160.3177,11039.0
2023-02-17 09:40:00,173.0,173.11,172.75,172.91,24530.0,160.2899,160.3918,160.0583,160.2065,24530.0
2023-02-17 09:45:00,172.81,172.81,172.08,172.08,23301.0,160.1139,160.1139,159.4375,159.4375,23301.0
2023-02-17 09:50:00,172.17,172.17,171.53,171.56,39923.0,159.5209,159.5209,158.9279,158.9557,39923.0
2023-02-17 09:55:00,171.49,172.02,171.4,171.86,20031.0,158.8908,159.3819,158.8074,159.2337,20031.0
2023-02-17 10:00:00,171.9,172.47,171.85,172.44,21169.0,159.2707,159.7988,159.2244,159.771,21169.0
2023-02-17 10:05:00,172.45,172.55,172.21,172.53,13398.0,159.7803,159.873,159.5579,159.8544,13398.0
2023-02-17 10:10:00,172.47,172.96,172.38,172.68,11879.0,159.7988,160.2528,159.7154,159.9934,11879.0
2023-02-17 10:15:00,172.75,172.84,172.49,172.81,17540.0,160.0583,160.1417,159.8174,160.1139,17540.0
2023-02-17 10:20:00,172.67,172.9,172.13,172.34,13661.0,159.9841,160.1972,159.4838,159.6784,13661.0
2023-02-17 10:25:00,172.28,172.52,172.24,172.41,13404.0,159.6228,159.8452,159.5857,159.7432,13404.0
2023-02-17 10:30:00,172.42,172.71,172.41,172.51,16528.0,159.7525,160.0212,159.7432,159.8359,16528.0
2023-02-17 10:35:00,172.5,172.76,172.28,172.49,18454.0,159.8266,160.0675,159.6228,159.8174,18454.0
2023-02-17 10:40:00,172.55,172.55,172.06,172.11,17911.0,159.873,159.873,159.419,159.4653,17911.0
2023-02-17 10:45:00,172.09,172.61,172.08,172.56,28074.0,159.4468,159.9286,159.4375,159.8822,28074.0
2023-02-17 10:50:00,172.56,172.69,172.25,172.47,17809.0,159.8822,160.0027,159.595,159.7988,17809.0
2023-02-17 10:55:00,172.47,172.53,172.16,172.23,6628.0,159.7988,159.8544,159.5116,159.5765,6628.0
2023-02-17 11:00:00,172.24,172.24,171.82,172.06,13083.0,159.5857,159.5857,159.1966,159.419,13083.0
2023-02-17 11:05:00,172.06,172.17,172.01,172.01,10284.0,159.419,159.5209,159.3726,159.3726,10284.0
2023-02-17 11:10:00,172.06,172.23,171.95,171.96,8588.0,159.419,159.5765,159.317,159.3263,8588.0
2023-02-17 11:15:00,171.96,172.06,171.89,172.04,14620.0,159.3263,159.419,159.2614,159.4004,14620.0
2023-02-17 11:20:00,172.0,172.04,171.66,171.76,8854.0,159.3634,159.4004,159.0483,159.141,8854.0
2023-02-17 11:25:00,171.81,172.08,171.77,172.08,18517.0,159.1873,159.4375,159.1503,159.4375,18517.0
2023-02-17 11:30:00,172.0,172.0,171.55,171.81,15308.0,159.3634,159.3634,158.9464,159.1873,15308.0
2023-02-17 11:35:00,171.81,172.0,171.73,171.89,13612.0,159.1873,159.3634,159.1132,159.2614,13612.0
2023-02-17 11:40:00,171.83,171.9,171.46,171.5,12113.0,159.2059,159.2707,158.863,158.9001,12113.0
2023-02-17 11:45:00,171.55,171.75,171.48,171.62,21792.0,158.9464,159.1317,158.8816,159.0113,21792.0
2023-02-17 11:50:00,171.6,171.64,171.29,171.3,27393.0,158.9928,159.0298,158.7055,158.7148,27393.0
2023-02-17 11:55:00,171.31,171.31,170.89,171.01,27898.0,158.7241,158.7241,158.3349,158.4461,27898.0
2023-02-17 12:00:00,171.02,171.31,170.98,171.28,33211.0,158.4554,158.7241,158.4183,158.6963,33211.0
2023-02-17 12:05:00,171.28,171.62,171.22,171.47,20681.0,158.6963,159.0113,158.6407,158.8723,20681.0
2023-02-17 12:10:00,171.47,171.72,171.44,171.72,12563.0,158.8723,159.1039,158.8445,159.1039,12563.0
2023-02-17 12:15:00,171.67,171.87,171.61,171.8,15230.0,159.0576,159.2429,159.002,159.1781,15230.0
2023-02-17 12:20:00,171.89,171.99,171.62,171.67,10223.0,159.2614,159.3541,159.0113,159.0576,10223.0
2023-02-17 12:25:00,171.67,171.88,171.62,171.86,9543.0,159.0576,159.2522,159.0113,159.2337,9543.0
2023-02-17 12:30:00,171.82,171.89,171.73,171.85,16123.0,159.1966,159.2614,159.1132,159.2244,16123.0
2023-02-17 12:35:00,171.9,172.15,171.87,171.91,10121.0,159.2707,159.5023,159.2429,159.28,10121.0
2023-02-17 12:40:00,171.95,171.97,171.74,171.78,6098.0,159.317,159.3356,159.1225,159.1595,6098.0
2023-02-17 12:45:00,171.75,171.91,171.63,171.63,10282.0,159.1317,159.28,159.0206,159.0206,10282.0
2023-02-17 12:50:00,171.61,171.65,171.29,171.36,6431.0,159.002,159.0391,158.7055,158.7704,6431.0
2023-02-17 12:55:00,171.4,171.69,171.33,171.5,9990.0,158.8074,159.0761,158.7426,158.9001,9990.0
2023-02-17 13:00:00,171.51,171.61,171.4,171.4,7484.0,158.9094,159.002,158.8074,158.8074,7484.0
2023-02-17 13:05:00,171.43,171.59,171.33,171.59,8366.0,158.8352,158.9835,158.7426,158.9835,8366.0
2023-02-17 13:10:00,171.59,171.71,171.54,171.59,9900.0,158.9835,159.0947,158.9372,158.9835,9900.0
2023-02-17 13:15:00,171.64,171.85,171.54,171.54,9934.0,159.0298,159.2244,158.9372,158.9372,9934.0
2023-02-17 13:20:00,171.59,171.63,171.39,171.51,9575.0,158.9835,159.0206,158.7982,158.9094,9575.0
2023-02-17 13:25:00,171.56,171.57,171.46,171.48,5421.0,158.9557,158.965,158.863,158.8816,5421.0
2023-02-17 13:30:00,171.49,171.64,171.35,171.64,6063.0,158.8908,159.0298,158.7611,159.0298,6063.0
2023-02-17 13:35:00,171.67,172.0,171.67,171.93,5057.0,159.0576,159.3634,159.0576,159.2985,5057.0
2023-02-17 13:40:00,171.9,171.99,171.8,171.9,10891.0,159.2707,159.3541,159.1781,159.2707,10891.0
2023-02-17 13:45:00,171.84,171.91,171.8,171.84,5986.0,159.2151,159.28,159.1781,159.2151,5986.0
2023-02-17 13:50:00,171.83,171.83,171.6,171.6,10573.0,159.2059,159.2059,158.9928,158.9928,10573.0
2023-02-17 13:55:00,171.7,172.0,171.6,171.89,14398.0,159.0854,159.3634,158.9928,159.2614,14398.0
2023-02-17 14:00:00,171.93,172.22,171.92,172.1,9302.0,159.2985,159.5672,159.2892,159.456,9302.0
2023-02-17 14:05:00,172.05,172.35,172.05,172.25,7311.0,159.4097,159.6877,159.4097,159.595,7311.0
2023-02-17 14:10:00,172.2,172.25,171.96,172.0,12694.0,159.5487,159.595,159.3263,159.3634,12694.0
2023-02-17 14:15:00,172.0,172.25,171.82,171.88,23046.0,159.3634,159.595,159.1966,159.2522,23046.0
2023-02-17 14:20:00,171.88,172.38,171.82,172.33,9763.0,159.2522,159.7154,159.1966,159.6691,9763.0
2023-02-17 14:25:00,172.34,172.38,172.0,172.05,6956.0,159.6784,159.7154,159.3634,159.4097,6956.0
2023-02-17 14:30:00,172.09,172.3,172.06,172.18,16131.0,159.4468,159.6413,159.419,159.5301,16131.0
2023-02-17 14:35:00,172.15,172.22,172.11,172.16,11670.0,159.5023,159.5672,159.4653,159.5116,11670.0
2023-02-17 14:40:00,172.12,172.16,171.81,171.81,11270.0,159.4746,159.5116,159.1873,159.1873,11270.0
2023-02-17 14:45:00,171.81,172.09,171.72,172.07,7862.0,159.1873,159.4468,159.1039,159.4282,7862.0
2023-02-17 14:50:00,172.03,172.25,172.03,172.08,10238.0,159.3912,159.595,159.3912,159.4375,10238.0
2023-02-17 14:55:00,172.14,172.25,172.09,172.11,15316.0,159.4931,159.595,159.4468,159.4653,15316.0
2023-02-17 15:00:00,172.11,172.32,172.08,172.08,26496.0,159.4653,159.6599,159.4375,159.4375,26496.0
2023-02-17 15:05:00,172.13,172.39,172.1,172.32,15116.0,159.4838,159.7247,159.456,159.6599,15116.0
2023-02-17 15:10:00,172.32,172.41,172.16,172.27,12520.0,159.6599,159.7432,159.5116,159.6135,12520.0
2023-02-17 15:15:00,172.24,172.48,172.2,172.4,12235.0,159.5857,159.8081,159.5487,159.734,12235.0
2023-02-17 15:20:00,172.43,172.5,172.2,172.27,21695.0,159.7618,159.8266,159.5487,159.6135,21695.0
2023-02-17 15:25:00,172.27,172.33,172.14,172.17,29970.0,159.6135,159.6691,159.4931,159.5209,29970.0
2023-02-17 15:30:00,172.18,172.28,172.02,172.27,36329.0,159.5301,159.6228,159.3819,159.6135,36329.0
2023-02-17 15:35:00,172.29,172.54,172.26,172.54,27535.0,159.6321,159.8637,159.6043,159.8637,27535.0
2023-02-17 15:40:00,172.54,172.78,172.53,172.67,33382.0,159.8637,160.0861,159.8544,159.9841,33382.0
2023-02-17 15:45:00,172.65,172.8,172.48,172.69,35451.0,159.9656,160.1046,159.8081,160.0027,35451.0
2023-02-17 15:50:00,172.73,173.3,172.73,173.25,84885.0,160.0397,160.5679,160.0397,160.5215,84885.0
2023-02-17 15:55:00,173.27,173.44,173.16,173.28,153483.0,160.5401,160.6976,160.4381,160.5493,153483.0
2023-02-21 09:30:00,169.52,170.4,168.94,170.4,138926.0,157.0656,157.8809,156.5282,157.8809,138926.0
2023-02-21 09:35:00,170.31,170.48,169.8,170.48,32143.0,157.7975,157.955,157.325,157.955,32143.0
2023-02-21 09:40:00,170.25,170.99,170.23,170.63,48452.0,157.7419,158.4276,157.7234,158.094,48452.0
2023-02-21 09:45:00,170.45,170.57,169.23,169.28,61910.0,157.9272,158.0384,156.7969,156.8432,61910.0
2023-02-21 09:50:00,169.28,169.5,168.35,169.05,63622.0,156.8432,157.047,155.9815,156.6301,63622.0
2023-02-21 09:55:00,169.02,169.14,168.15,168.17,29050.0,156.6023,156.7135,155.7962,155.8148,29050.0
2023-02-21 10:00:00,168.13,168.75,167.74,168.07,34284.0,155.7777,156.3521,155.4163,155.7221,34284.0
2023-02-21 10:05:00,168.0,168.65,167.98,168.35,61663.0,155.6572,156.2595,155.6387,155.9815,61663.0
2023-02-21 10:10:00,168.28,168.61,167.9,168.61,40571.0,155.9167,156.2224,155.5646,156.2224,40571.0
2023-02-21 10:15:00,168.61,169.05,168.39,168.78,49724.0,156.2224,156.6301,156.0186,156.3799,49724.0
2023-02-21 10:20:00,168.78,169.03,168.41,168.41,53111.0,156.3799,156.6116,156.0371,156.0371,53111.0
2023-02-21 10:25:00,168.34,168.53,168.09,168.44,22980.0,155.9723,156.1483,155.7406,156.0649,22980.0
2023-02-21 10:30:00,168.39,169.0,168.38,168.8,26990.0,156.0186,156.5838,156.0093,156.3985,26990.0
2023-02-21 10:35:00,168.8,169.34,168.54,168.93,36962.0,156.3985,156.8988,156.1576,156.5189,36962.0
2023-02-21 10:40:00,168.99,169.44,168.99,169.3,30138.0,156.5745,156.9914,156.5745,156.8617,30138.0
2023-02-21 10:45:00,169.3,169.56,169.18,169.45,27809.0,156.8617,157.1026,156.7505,157.0007,27809.0
2023-02-21 10:50:00,169.48,169.48,168.95,169.16,13505.0,157.0285,157.0285,156.5374,156.732,13505.0
2023-02-21 10:55:00,169.12,169.13,168.58,168.96,12727.0,156.695,156.7042,156.1946,156.5467,12727.0
2023-02-21 11:00:00,168.96,169.03,168.78,168.99,17293.0,156.5467,156.6116,156.3799,156.5745,17293.0
2023-02-21 11:05:00,168.99,169.11,168.74,168.83,18968.0,156.5745,156.6857,156.3429,156.4263,18968.0
2023-02-21 11:10:00,168.89,168.96,168.67,168.94,13032.0,156.4819,156.5467,156.278,156.5282,13032.0
2023-02-21 11:15:00,168.98,169.04,168.72,168.81,18138.0,156.5652,156.6208,156.3243,156.4077,18138.0
2023-02-21 11:20:00,168.81,168.85,168.48,168.53,26127.0,156.4077,156.4448,156.102,156.1483,26127.0
2023-02-21 11:25:00,168.53,168.71,168.37,168.52,20114.0,156.1483,156.3151,156.0001,156.139,20114.0
2023-02-21 11:30:00,168.51,168.54,168.23,168.42,12921.0,156.1298,156.1576,155.8703,156.0464,12921.0
2023-02-21 11:35:00,168.45,168.71,168.38,168.43,27299.0,156.0742,156.3151,156.0093,156.0557,27299.0
2023-02-21 11:40:00,168.46,168.5,168.14,168.18,41272.0,156.0834,156.1205,155.787,155.824,41272.0
2023-02-21 11:45:00,168.21,168.46,168.1,168.43,25509.0,155.8518,156.0834,155.7499,156.0557,25509.0
2023-02-21 11:50:00,168.4,169.0,168.4,168.85,14663.0,156.0279,156.5838,156.0279,156.4448,14663.0
2023-02-21 11:55:00,168.85,168.85,168.43,168.47,23546.0,156.4448,156.4448,156.0557,156.0927,23546.0
2023-02-21 12:00:00,168.41,168.72,168.3,168.5,26102.0,156.0371,156.3243,155.9352,156.1205,26102.0
2023-02-21 12:05:00,168.52,168.76,168.32,168.61,38208.0,156.139,156.3614,155.9537,156.2224,38208.0
2023-02-21 12:10:00,168.61,168.75,168.42,168.5,20508.0,156.2224,156.3521,156.0464,156.1205,20508.0
2023-02-21 12:15:00,168.47,168.65,168.32,168.39,19180.0,156.0927,156.2595,155.9537,156.0186,19180.0
2023-02-21 12:20:00,168.41,168.49,168.24,168.4,24273.0,156.0371,156.1112,155.8796,156.0279,24273.0
2023-02-21 12:25:00,168.4,168.4,168.15,168.33,36734.0,156.0279,156.0279,155.7962,155.963,36734.0
2023-02-21 12:30:00,168.37,168.47,167.97,168.09,22679.0,156.0001,156.0927,155.6294,155.7406,22679.0
2023-02-21 12:35:00,168.09,168.13,167.82,167.94,18666.0,155.7406,155.7777,155.4905,155.6017,18666.0
2023-02-21 12:40:00,167.98,168.28,167.98,168.22,31132.0,155.6387,155.9167,155.6387,155.8611,31132.0
2023-02-21 12:45:00,168.23,168.32,167.98,168.14,24730.0,155.8703,155.9537,155.6387,155.787,24730.0
2023-02-21 12:50:00,168.18,168.25,168.05,168.06,8400.0,155.824,155.8889,155.7036,155.7128,8400.0
2023-02-21 12:55:00,168.06,168.18,167.9,168.04,12943.0,155.7128,155.824,155.5646,155.6943,12943.0
2023-02-21 13:00:00,168.02,168.05,167.83,167.94,7232.0,155.6758,155.7036,155.4997,155.6017,7232.0
2023-02-21 13:05:00,167.94,167.99,167.79,167.79,11679.0,155.6017,155.648,155.4627,155.4627,11679.0
2023-02-21 13:10:00,167.78,167.81,167.62,167.65,11568.0,155.4534,155.4812,155.3052,155.333,11568.0
2023-02-21 13:15:00,167.65,167.88,167.63,167.71,12314.0,155.333,155.5461,155.3144,155.3885,12314.0
2023-02-21 13:20:00,167.69,167.95,167.65,167.76,10383.0,155.37,155.6109,155.333,155.4349,10383.0
2023-02-21 13:25:00,167.76,167.77,167.55,167.72,10706.0,155.4349,155.4441,155.2403,155.3978,10706.0
2023-02-21 13:30:00,167.69,167.77,167.5,167.56,9121.0,155.37,155.4441,155.194,155.2496,9121.0
2023-02-21 13:35:00,167.56,167.67,167.56,167.59,12325.0,155.2496,155.3515,155.2496,155.2774,12325.0
2023-02-21 13:40:00,167.56,167.83,167.49,167.62,9315.0,155.2496,155.4997,155.1847,155.3052,9315.0
2023-02-21 13:45:00,167.66,167.8,167.61,167.65,14029.0,155.3422,155.4719,155.2959,155.333,14029.0
2023-02-21 13:50:00,167.61,167.64,167.4,167.48,20400.0,155.2959,155.3237,155.1013,155.1754,20400.0
2023-02-21 13:55:00,167.5,167.54,167.32,167.5,12979.0,155.194,155.231,155.0272,155.194,12979.0
2023-02-21 14:00:00,167.47,167.47,167.17,167.22,9956.0,155.1662,155.1662,154.8882,154.9345,9956.0
2023-02-21 14:05:00,167.19,167.33,167.15,167.33,12320.0,154.9068,155.0365,154.8697,155.0365,12320.0
2023-02-21 14:10:00,167.31,167.46,167.21,167.22,27357.0,155.0179,155.1569,154.9253,154.9345,27357.0
2023-02-21 14:15:00,167.2,167.32,167.08,167.11,20193.0,154.916,155.0272,154.8048,154.8326,20193.0
2023-02-21 14:20:00,167.1,167.13,166.84,166.84,17459.0,154.8234,154.8512,154.5825,154.5825,17459.0
2023-02-21 14:25:00,166.87,167.23,166.86,167.11,17640.0,154.6103,154.9438,154.601,154.8326,17640.0
2023-02-21 14:30:00,167.07,167.4,167.07,167.34,17403.0,154.7956,155.1013,154.7956,155.0457,17403.0
2023-02-21 14:35:00,167.38,167.46,167.22,167.42,21428.0,155.0828,155.1569,154.9345,155.1199,21428.0
2023-02-21 14:40:00,167.39,167.55,167.28,167.38,16400.0,155.0921,155.2403,154.9901,155.0828,16400.0
2023-02-21 14:45:00,167.44,167.51,167.37,167.44,10161.0,155.1384,155.2032,155.0735,155.1384,10161.0
2023-02-21 14:50:00,167.46,167.47,167.37,167.41,15432.0,155.1569,155.1662,155.0735,155.1106,15432.0
2023-02-21 14:55:00,167.43,167.52,167.34,167.37,26969.0,155.1291,155.2125,155.0457,155.0735,26969.0
2023-02-21 15:00:00,167.37,167.54,167.35,167.51,22738.0,155.0735,155.231,155.055,155.2032,22738.0
2023-02-21 15:05:00,167.5,167.6,167.3,167.3,17044.0,155.194,155.2866,155.0087,155.0087,17044.0
2023-02-21 15:10:00,167.34,167.36,167.04,167.08,19261.0,155.0457,155.0643,154.7678,154.8048,19261.0
2023-02-21 15:15:00,167.08,167.24,167.03,167.05,25823.0,154.8048,154.9531,154.7585,154.777,25823.0
2023-02-21 15:20:00,167.05,167.21,166.84,167.15,36063.0,154.777,154.9253,154.5825,154.8697,36063.0
2023-02-21 15:25:00,167.16,167.27,167.01,167.06,32853.0,154.879,154.9809,154.74,154.7863,32853.0
2023-02-21 15:30:00,167.06,167.48,167.05,167.41,41639.0,154.7863,155.1754,154.777,155.1106,41639.0
2023-02-21 15:35:00,167.4,167.43,167.0,167.11,50776.0,155.1013,155.1291,154.7307,154.8326,50776.0
2023-02-21 15:40:00,167.13,167.15,166.94,167.06,46383.0,154.8512,154.8697,154.6751,154.7863,46383.0
2023-02-21 15:45:00,167.11,167.17,166.85,166.89,47858.0,154.8326,154.8882,154.5917,154.6288,47858.0
2023-02-21 15:50:00,166.89,166.93,166.44,166.47,101935.0,154.6288,154.6659,154.2119,154.2397,101935.0
2023-02-21 15:55:00,166.46,166.56,166.17,166.21,264814.0,154.2304,154.323,153.9617,153.9988,264814.0
2023-02-22 09:30:00,165.6,166.11,165.46,165.6,53622.0,153.4336,153.9061,153.3039,153.4336,53622.0
2023-02-22 09:35:00,165.53,167.46,165.41,167.29,30351.0,153.3687,155.1569,153.2575,154.9994,30351.0
2023-02-22 09:40:00,167.31,168.77,167.31,168.75,26590.0,155.0179,156.3707,155.0179,156.3521,26590.0
2023-02-22 09:45:00,168.75,169.3,168.51,169.28,40590.0,156.3521,156.8617,156.1298,156.8432,40590.0
2023-02-22 09:50:00,169.21,169.28,168.89,169.1,27557.0,156.7783,156.8432,156.4819,156.6764,27557.0
2023-02-22 09:55:00,169.24,169.24,168.9,168.98,15046.0,156.8061,156.8061,156.4911,156.5652,15046.0
2023-02-22 10:00:00,168.93,169.04,168.32,168.67,28617.0,156.5189,156.6208,155.9537,156.278,28617.0
2023-02-22 10:05:00,168.66,168.8,168.43,168.43,10731.0,156.2688,156.3985,156.0557,156.0557,10731.0
2023-02-22 10:10:00,168.42,168.42,167.86,167.98,36794.0,156.0464,156.0464,155.5275,155.6387,36794.0
2023-02-22 10:15:00,167.94,168.16,167.73,167.95,18831.0,155.6017,155.8055,155.4071,155.6109,18831.0
2023-02-22 10:20:00,168.02,168.67,167.96,168.61,12945.0,155.6758,156.278,155.6202,156.2224,12945.0
2023-02-22 10:25:00,168.54,168.63,167.91,167.91,15526.0,156.1576,156.241,155.5739,155.5739,15526.0
2023-02-22 10:30:00,167.91,168.02,167.39,167.48,21018.0,155.5739,155.6758,155.0921,155.1754,21018.0
2023-02-22 10:35:00,167.41,167.47,166.94,167.05,25441.0,155.1106,155.1662,154.6751,154.777,25441.0
2023-02-22 10:40:00,167.11,167.66,167.05,167.65,24110.0,154.8326,155.3422,154.777,155.333,24110.0
2023-02-22 10:45:00,167.68,167.72,167.47,167.62,15269.0,155.3608,155.3978,155.1662,155.3052,15269.0
2023-02-22 10:50:00,167.62,167.87,167.62,167.78,12267.0,155.3052,155.5368,155.3052,155.4534,12267.0
2023-02-22 10:55:00,167.81,167.91,167.65,167.69,32906.0,155.4812,155.5739,155.333,155.37,32906.0
2023-02-22 11:00:00,167.72,168.0,167.66,167.72,13173.0,155.3978,155.6572,155.3422,155.3978,13173.0
2023-02-22 11:05:00,167.71,167.87,167.52,167.68,13954.0,155.3885,155.5368,155.2125,155.3608,13954.0
2023-02-22 11:10:00,167.62,167.76,167.55,167.6,5778.0,155.3052,155.4349,155.2403,155.2866,5778.0
2023-02-22 11:15:00,167.69,167.75,167.43,167.57,24112.0,155.37,155.4256,155.1291,155.2588,24112.0
2023-02-22 11:20:00,167.59,167.8,167.53,167.59,14408.0,155.2774,155.4719,155.2218,155.2774,14408.0
2023-02-22 11:25:00,167.57,167.71,167.45,167.59,16474.0,155.2588,155.3885,155.1477,155.2774,16474.0
2023-02-22 11:30:00,167.63,167.88,167.56,167.83,11034.0,155.3144,155.5461,155.2496,155.4997,11034.0
2023-02-22 11:35:00,167.85,168.08,167.53,167.58,17274.0,155.5183,155.7314,155.2218,155.2681,17274.0
2023-02-22 11:40:00,167.61,167.83,167.53,167.68,10292.0,155.2959,155.4997,155.2218,155.3608,10292.0
2023-02-22 11:45:00,167.66,167.68,167.25,167.27,9394.0,155.3422,155.3608,154.9623,154.9809,9394.0
2023-02-22 11:50:00,167.34,167.67,167.34,167.45,12344.0,155.0457,155.3515,155.0457,155.1477,12344.0
2023-02-22 11:55:00,167.39,167.51,167.31,167.45,14228.0,155.0921,155.2032,155.0179,155.1477,14228.0
2023-02-22 12:00:00,167.46,167.55,167.36,167.55,9779.0,155.1569,155.2403,155.0643,155.2403,9779.0
2023-02-22 12:05:00,167.55,167.61,167.43,167.46,10810.0,155.2403,155.2959,155.1291,155.1569,10810.0
2023-02-22 12:10:00,167.42,167.5,167.22,167.5,17435.0,155.1199,155.194,154.9345,155.194,17435.0
2023-02-22 12:15:00,167.53,167.78,167.48,167.75,9782.0,155.2218,155.4534,155.1754,155.4256,9782.0
2023-02-22 12:20:00,167.75,167.83,167.6,167.62,9662.0,155.4256,155.4997,155.2866,155.3052,9662.0
2023-02-22 12:25:00,167.62,167.7,167.51,167.65,14253.0,155.3052,155.3793,155.2032,155.333,14253.0
2023-02-22 12:30:00,167.71,167.83,167.53,167.53,25287.0,155.3885,155.4997,155.2218,155.2218,25287.0
2023-02-22 12:35:00,167.56,167.66,167.3,167.47,10135.0,155.2496,155.3422,155.0087,155.1662,10135.0
2023-02-22 12:40:00,167.53,167.59,167.44,167.56,10923.0,155.2218,155.2774,155.1384,155.2496,10923.0
2023-02-22 12:45:00,167.55,167.83,167.41,167.42,28156.0,155.2403,155.4997,155.1106,155.1199,28156.0
2023-02-22 12:50:00,167.43,167.6,167.36,167.38,11193.0,155.1291,155.2866,155.0643,155.0828,11193.0
2023-02-22 12:55:00,167.38,167.4,167.26,167.27,11447.0,155.0828,155.1013,154.9716,154.9809,11447.0
2023-02-22 13:00:00,167.26,167.31,166.99,167.12,28825.0,154.9716,155.0179,154.7214,154.8419,28825.0
2023-02-22 13:05:00,167.08,167.13,166.8,166.85,12243.0,154.8048,154.8512,154.5454,154.5917,12243.0
2023-02-22 13:10:00,166.82,166.91,166.65,166.73,15595.0,154.5639,154.6473,154.4064,154.4805,15595.0
2023-02-22 13:15:00,166.68,166.9,166.68,166.75,19722.0,154.4342,154.6381,154.4342,154.4991,19722.0
2023-02-22 13:20:00,166.75,166.99,166.72,166.97,17508.0,154.4991,154.7214,154.4713,154.7029,17508.0
2023-02-22 13:25:00,166.97,167.27,166.95,167.24,8476.0,154.7029,154.9809,154.6844,154.9531,8476.0
2023-02-22 13:30:00,167.22,167.23,166.91,167.13,15324.0,154.9345,154.9438,154.6473,154.8512,15324.0
2023-02-22 13:35:00,167.17,167.17,166.97,167.04,10735.0,154.8882,154.8882,154.7029,154.7678,10735.0
2023-02-22 13:40:00,167.06,167.09,166.9,166.95,12454.0,154.7863,154.8141,154.6381,154.6844,12454.0
2023-02-22 13:45:00,166.95,166.95,166.65,166.85,13039.0,154.6844,154.6844,154.4064,154.5917,13039.0
2023-02-22 13:50:00,166.82,166.87,166.57,166.64,17072.0,154.5639,154.6103,154.3323,154.3972,17072.0
2023-02-22 13:55:00,166.64,166.89,166.59,166.84,11549.0,154.3972,154.6288,154.3508,154.5825,11549.0
2023-02-22 14:00:00,166.84,167.08,166.22,166.77,24972.0,154.5825,154.8048,154.008,154.5176,24972.0
2023-02-22 14:05:00,166.76,167.02,166.51,166.69,20761.0,154.5083,154.7492,154.2767,154.4435,20761.0
2023-02-22 14:10:00,166.74,166.91,166.23,166.39,18810.0,154.4898,154.6473,154.0173,154.1655,18810.0
2023-02-22 14:15:00,166.38,166.64,165.96,166.59,34307.0,154.1563,154.3972,153.7671,154.3508,34307.0
2023-02-22 14:20:00,166.52,166.74,166.13,166.25,11797.0,154.286,154.4898,153.9246,154.0358,11797.0
2023-02-22 14:25:00,166.28,166.3,165.93,166.03,23130.0,154.0636,154.0821,153.7393,153.832,23130.0
2023-02-22 14:30:00,166.01,166.17,165.73,165.84,24283.0,153.8134,153.9617,153.554,153.6559,24283.0
2023-02-22 14:35:00,165.88,165.93,165.53,165.67,17185.0,153.693,153.7393,153.3687,153.4984,17185.0
2023-02-22 14:40:00,165.68,165.69,165.26,165.58,13870.0,153.5077,153.517,153.1185,153.415,13870.0
2023-02-22 14:45:00,165.58,165.91,165.28,165.85,24063.0,153.415,153.7208,153.1371,153.6652,24063.0
2023-02-22 14:50:00,165.9,165.9,165.56,165.65,15016.0,153.7115,153.7115,153.3965,153.4799,15016.0
2023-02-22 14:55:00,165.63,165.64,165.3,165.33,21319.0,153.4614,153.4706,153.1556,153.1834,21319.0
2023-02-22 15:00:00,165.27,165.48,165.2,165.36,19016.0,153.1278,153.3224,153.063,153.2112,19016.0
2023-02-22 15:05:00,165.36,165.56,165.29,165.5,18457.0,153.2112,153.3965,153.1463,153.3409,18457.0
2023-02-22 15:10:00,165.54,165.66,165.35,165.44,17113.0,153.378,153.4892,153.2019,153.2853,17113.0
2023-02-22 15:15:00,165.45,165.87,165.42,165.64,21730.0,153.2946,153.6837,153.2668,153.4706,21730.0
2023-02-22 15:20:00,165.66,166.06,165.64,166.03,23072.0,153.4892,153.8598,153.4706,153.832,23072.0
2023-02-22 15:25:00,166.02,166.11,165.74,165.74,16775.0,153.8227,153.9061,153.5633,153.5633,16775.0
2023-02-22 15:30:00,165.76,165.96,165.7,165.85,25540.0,153.5818,153.7671,153.5262,153.6652,25540.0
2023-02-22 15:35:00,165.87,165.91,165.42,165.42,23802.0,153.6837,153.7208,153.2668,153.2668,23802.0
2023-02-22 15:40:00,165.44,165.88,165.44,165.78,26920.0,153.2853,153.693,153.2853,153.6003,26920.0
2023-02-22 15:45:00,165.75,165.93,165.72,165.8,38136.0,153.5725,153.7393,153.5448,153.6189,38136.0
2023-02-22 15:50:00,165.81,165.81,165.5,165.54,76954.0,153.6281,153.6281,153.3409,153.378,76954.0
2023-02-22 15:55:00,165.58,165.81,165.55,165.73,149555.0,153.415,153.6281,153.3872,153.554,149555.0
2023-02-23 09:30:00,165.9,165.9,164.8,164.8,56755.0,153.7115,153.7115,152.6923,152.6923,56755.0
2023-02-23 09:35:00,164.87,165.78,164.5,165.45,19642.0,152.7572,153.6003,152.4144,153.2946,19642.0
2023-02-23 09:40:00,165.57,165.71,165.3,165.43,13665.0,153.4058,153.5355,153.1556,153.2761,13665.0
2023-02-23 09:45:00,165.57,165.76,165.24,165.5,36605.0,153.4058,153.5818,153.1,153.3409,36605.0
2023-02-23 09:50:00,165.5,165.58,165.2,165.47,10164.0,153.3409,153.415,153.063,153.3131,10164.0
2023-02-23 09:55:00,165.45,165.67,165.28,165.36,12010.0,153.2946,153.4984,153.1371,153.2112,12010.0
2023-02-23 10:00:00,165.36,165.61,164.84,165.13,12905.0,153.2112,153.4428,152.7294,152.9981,12905.0
2023-02-23 10:05:00,165.19,165.23,164.59,164.68,13281.0,153.0537,153.0908,152.4978,152.5812,13281.0
2023-02-23 10:10:00,164.65,164.75,164.5,164.61,13047.0,152.5534,152.646,152.4144,152.5163,13047.0
2023-02-23 10:15:00,164.65,164.75,164.28,164.28,15592.0,152.5534,152.646,152.2105,152.2105,15592.0
2023-02-23 10:20:00,164.38,164.64,164.38,164.53,10622.0,152.3032,152.5441,152.3032,152.4422,10622.0
2023-02-23 10:25:00,164.53,164.7,164.44,164.46,17361.0,152.4422,152.5997,152.3588,152.3773,17361.0
2023-02-23 10:30:00,164.51,164.51,163.81,164.33,15781.0,152.4236,152.4236,151.7751,152.2569,15781.0
2023-02-23 10:35:00,164.33,164.42,164.26,164.3,9233.0,152.2569,152.3403,152.192,152.2291,9233.0
2023-02-23 10:40:00,164.26,164.3,163.9,163.9,11915.0,152.192,152.2291,151.8585,151.8585,11915.0
2023-02-23 10:45:00,163.9,163.96,163.09,163.19,18615.0,151.8585,151.9141,151.108,151.2006,18615.0
2023-02-23 10:50:00,163.25,163.27,163.03,163.09,14581.0,151.2562,151.2748,151.0524,151.108,14581.0
2023-02-23 10:55:00,163.05,163.24,162.86,163.08,30745.0,151.0709,151.247,150.8949,151.0987,30745.0
2023-02-23 11:00:00,163.11,163.51,163.11,163.25,27782.0,151.1265,151.4971,151.1265,151.2562,27782.0
2023-02-23 11:05:00,163.2,163.29,162.77,162.81,13794.0,151.2099,151.2933,150.8115,150.8485,13794.0
2023-02-23 11:10:00,162.87,163.18,162.68,162.68,8293.0,150.9041,151.1914,150.7281,150.7281,8293.0
2023-02-23 11:15:00,162.68,162.8,162.59,162.66,13039.0,150.7281,150.8393,150.6447,150.7096,13039.0
2023-02-23 11:20:00,162.68,162.68,162.3,162.43,13135.0,150.7281,150.7281,150.376,150.4965,13135.0
2023-02-23 11:25:00,162.49,162.7,162.4,162.63,20574.0,150.5521,150.7466,150.4687,150.6818,20574.0
2023-02-23 11:30:00,162.62,162.68,162.41,162.66,13354.0,150.6725,150.7281,150.4779,150.7096,13354.0
2023-02-23 11:35:00,162.62,162.69,162.36,162.41,10068.0,150.6725,150.7374,150.4316,150.4779,10068.0
2023-02-23 11:40:00,162.41,162.41,161.87,162.12,10905.0,150.4779,150.4779,149.9776,150.2092,10905.0
2023-02-23 11:45:00,162.09,162.31,161.98,162.28,11116.0,150.1814,150.3853,150.0795,150.3575,11116.0
2023-02-23 11:50:00,162.22,162.34,161.96,161.96,17268.0,150.3019,150.4131,150.061,150.061,17268.0
2023-02-23 11:55:00,161.95,162.32,161.94,162.19,14038.0,150.0517,150.3945,150.0425,150.2741,14038.0
2023-02-23 12:00:00,162.18,162.41,161.98,162.38,11863.0,150.2648,150.4779,150.0795,150.4501,11863.0
2023-02-23 12:05:00,162.38,162.57,162.29,162.56,9956.0,150.4501,150.6262,150.3667,150.6169,9956.0
2023-02-23 12:10:00,162.56,162.58,162.19,162.19,19729.0,150.6169,150.6354,150.2741,150.2741,19729.0
2023-02-23 12:15:00,162.2,162.46,162.09,162.41,12331.0,150.2834,150.5243,150.1814,150.4779,12331.0
2023-02-23 12:20:00,162.42,162.48,162.24,162.41,9855.0,150.4872,150.5428,150.3204,150.4779,9855.0
2023-02-23 12:25:00,162.45,162.55,162.27,162.46,9469.0,150.515,150.6076,150.3482,150.5243,9469.0
2023-02-23 12:30:00,162.41,162.82,162.32,162.72,10128.0,150.4779,150.8578,150.3945,150.7652,10128.0
2023-02-23 12:35:00,162.77,162.86,162.65,162.66,13327.0,150.8115,150.8949,150.7003,150.7096,13327.0
2023-02-23 12:40:00,162.72,163.02,162.67,162.99,19060.0,150.7652,151.0431,150.7188,151.0153,19060.0
2023-02-23 12:45:00,163.03,163.08,162.84,163.04,13254.0,151.0524,151.0987,150.8763,151.0616,13254.0
2023-02-23 12:50:00,163.08,163.16,162.92,163.0,17220.0,151.0987,151.1728,150.9505,151.0246,17220.0
2023-02-23 12:55:00,162.95,163.22,162.88,163.19,20487.0,150.9783,151.2284,150.9134,151.2006,20487.0
2023-02-23 13:00:00,163.19,163.41,163.08,163.17,10512.0,151.2006,151.4045,151.0987,151.1821,10512.0
2023-02-23 13:05:00,163.21,163.39,163.11,163.39,9591.0,151.2192,151.3859,151.1265,151.3859,9591.0
2023-02-23 13:10:00,163.32,163.46,163.26,163.36,9918.0,151.3211,151.4508,151.2655,151.3581,9918.0
2023-02-23 13:15:00,163.38,163.61,163.33,163.61,9670.0,151.3767,151.5898,151.3303,151.5898,9670.0
2023-02-23 13:20:00,163.59,163.79,163.58,163.75,5810.0,151.5712,151.7565,151.562,151.7195,5810.0
2023-02-23 13:25:00,163.75,163.97,163.62,163.96,7136.0,151.7195,151.9233,151.599,151.9141,7136.0
2023-02-23 13:30:00,164.06,164.06,163.79,163.98,9363.0,152.0067,152.0067,151.7565,151.9326,9363.0
2023-02-23 13:35:00,163.99,164.25,163.93,164.12,10187.0,151.9419,152.1828,151.8863,152.0623,10187.0
2023-02-23 13:40:00,164.12,164.23,163.96,163.97,21227.0,152.0623,152.1642,151.9141,151.9233,21227.0
2023-02-23 13:45:00,164.0,164.24,163.96,164.18,13415.0,151.9511,152.1735,151.9141,152.1179,13415.0
2023-02-23 13:50:00,164.29,164.29,163.95,163.96,17103.0,152.2198,152.2198,151.9048,151.9141,17103.0
2023-02-23 13:55:00,163.96,164.05,163.84,164.02,11882.0,151.9141,151.9974,151.8029,151.9696,11882.0
2023-02-23 14:00:00,164.07,164.1,163.89,164.0,8346.0,152.016,152.0438,151.8492,151.9511,8346.0
2023-02-23 14:05:00,163.96,164.14,163.96,164.04,10099.0,151.9141,152.0808,151.9141,151.9882,10099.0
2023-02-23 14:10:00,164.08,164.23,163.99,164.15,22610.0,152.0252,152.1642,151.9419,152.0901,22610.0
2023-02-23 14:15:00,164.25,164.51,164.15,164.42,27878.0,152.1828,152.4236,152.0901,152.3403,27878.0
2023-02-23 14:20:00,164.46,164.66,164.41,164.63,20348.0,152.3773,152.5626,152.331,152.5348,20348.0
2023-02-23 14:25:00,164.68,164.74,164.58,164.74,8183.0,152.5812,152.6368,152.4885,152.6368,8183.0
2023-02-23 14:30:00,164.74,165.11,164.74,165.03,15898.0,152.6368,152.9796,152.6368,152.9054,15898.0
2023-02-23 14:35:00,165.06,165.14,164.9,164.93,12308.0,152.9332,153.0074,152.785,152.8128,12308.0
2023-02-23 14:40:00,164.97,165.04,164.82,164.91,11379.0,152.8499,152.9147,152.7109,152.7943,11379.0
2023-02-23 14:45:00,164.91,165.04,164.76,165.03,15201.0,152.7943,152.9147,152.6553,152.9054,15201.0
2023-02-23 14:50:00,165.05,165.05,164.85,164.97,12151.0,152.924,152.924,152.7387,152.8499,12151.0
2023-02-23 14:55:00,164.97,164.98,164.66,164.81,17248.0,152.8499,152.8591,152.5626,152.7016,17248.0
2023-02-23 15:00:00,164.81,165.07,164.81,164.99,30989.0,152.7016,152.9425,152.7016,152.8684,30989.0
2023-02-23 15:05:00,165.0,165.16,164.98,165.07,13894.0,152.8776,153.0259,152.8591,152.9425,13894.0
2023-02-23 15:10:00,165.08,165.08,164.95,165.0,25723.0,152.9518,152.9518,152.8313,152.8776,25723.0
2023-02-23 15:15:00,165.0,165.46,164.97,165.22,20604.0,152.8776,153.3039,152.8499,153.0815,20604.0
2023-02-23 15:20:00,165.25,165.49,165.05,165.49,18450.0,153.1093,153.3316,152.924,153.3316,18450.0
2023-02-23 15:25:00,165.5,165.65,165.38,165.55,18685.0,153.3409,153.4799,153.2297,153.3872,18685.0
2023-02-23 15:30:00,165.56,165.74,165.52,165.69,29299.0,153.3965,153.5633,153.3594,153.517,29299.0
2023-02-23 15:35:00,165.67,165.8,165.49,165.72,27388.0,153.4984,153.6189,153.3316,153.5448,27388.0
2023-02-23 15:40:00,165.71,165.89,165.69,165.85,30058.0,153.5355,153.7023,153.517,153.6652,30058.0
2023-02-23 15:45:00,165.84,165.84,165.51,165.56,41886.0,153.6559,153.6559,153.3502,153.3965,41886.0
2023-02-23 15:50:00,165.58,165.71,165.34,165.34,108552.0,153.415,153.5355,153.1927,153.1927,108552.0
2023-02-23 15:55:00,165.35,165.67,165.31,165.47,188782.0,153.2019,153.4984,153.1649,153.3131,188782.0
2023-02-24 09:30:00,164.08,164.08,163.0,163.52,42697.0,152.0252,152.0252,151.0246,151.5064,42697.0
2023-02-24 09:35:00,163.58,164.9,163.43,164.9,17807.0,151.562,152.785,151.423,152.785,17807.0
2023-02-24 09:40:00,164.95,165.01,163.86,163.9,29211.0,152.8313,152.8869,151.8214,151.8585,29211.0
2023-02-24 09:45:00,163.84,164.35,163.55,164.31,12524.0,151.8029,152.2754,151.5342,152.2383,12524.0
2023-02-24 09:50:00,164.34,164.92,164.17,164.92,13815.0,152.2661,152.8035,152.1086,152.8035,13815.0
2023-02-24 09:55:00,164.96,165.13,164.4,164.73,25862.0,152.8406,152.9981,152.3217,152.6275,25862.0
2023-02-24 10:00:00,164.64,165.56,164.54,165.12,36070.0,152.5441,153.3965,152.4514,152.9888,36070.0
2023-02-24 10:05:00,165.25,165.52,164.73,164.98,24134.0,153.1093,153.3594,152.6275,152.8591,24134.0
2023-02-24 10:10:00,164.83,165.11,164.77,164.91,6348.0,152.7201,152.9796,152.6645,152.7943,6348.0
2023-02-24 10:15:00,164.9,164.91,164.6,164.6,9945.0,152.785,152.7943,152.507,152.507,9945.0
2023-02-24 10:20:00,164.51,164.84,164.4,164.4,7564.0,152.4236,152.7294,152.3217,152.3217,7564.0
2023-02-24 10:25:00,164.48,164.82,164.19,164.37,68157.0,152.3959,152.7109,152.1272,152.2939,68157.0
2023-02-24 10:30:00,164.31,164.31,163.8,163.86,58236.0,152.2383,152.2383,151.7658,151.8214,58236.0
2023-02-24 10:35:00,163.87,164.78,163.86,164.38,93967.0,151.8307,152.6738,151.8214,152.3032,93967.0
2023-02-24 10:40:00,164.3,164.44,163.96,164.3,9241.0,152.2291,152.3588,151.9141,152.2291,9241.0
2023-02-24 10:45:00,164.34,164.54,164.09,164.09,29056.0,152.2661,152.4514,152.0345,152.0345,29056.0
2023-02-24 10:50:00,164.14,164.14,163.61,163.94,12360.0,152.0808,152.0808,151.5898,151.8955,12360.0
2023-02-24 10:55:00,163.9,164.0,163.71,163.94,28042.0,151.8585,151.9511,151.6824,151.8955,28042.0
2023-02-24 11:00:00,163.9,164.38,163.89,164.09,14806.0,151.8585,152.3032,151.8492,152.0345,14806.0
2023-02-24 11:05:00,164.17,164.57,164.16,164.51,8302.0,152.1086,152.4792,152.0994,152.4236,8302.0
2023-02-24 11:10:00,164.55,164.67,164.23,164.23,7668.0,152.4607,152.5719,152.1642,152.1642,7668.0
2023-02-24 11:15:00,164.32,164.51,164.22,164.4,11609.0,152.2476,152.4236,152.155,152.3217,11609.0
2023-02-24 11:20:00,164.41,164.49,164.08,164.38,7723.0,152.331,152.4051,152.0252,152.3032,7723.0
2023-02-24 11:25:00,164.42,164.81,164.42,164.73,9616.0,152.3403,152.7016,152.3403,152.6275,9616.0
2023-02-24 11:30:00,164.83,164.86,164.58,164.66,7900.0,152.7201,152.7479,152.4885,152.5626,7900.0
2023-02-24 11:35:00,164.7,164.7,164.31,164.61,14320.0,152.5997,152.5997,152.2383,152.5163,14320.0
2023-02-24 11:40:00,164.63,165.31,164.6,165.3,13096.0,152.5348,153.1649,152.507,153.1556,13096.0
2023-02-24 11:45:00,165.33,165.54,165.24,165.53,29175.0,153.1834,153.378,153.1,153.3687,29175.0
2023-02-24 11:50:00,165.52,165.74,165.43,165.59,19587.0,153.3594,153.5633,153.2761,153.4243,19587.0
2023-02-24 11:55:00,165.62,165.72,165.3,165.39,19496.0,153.4521,153.5448,153.1556,153.239,19496.0
2023-02-24 12:00:00,165.38,165.55,165.36,165.48,19872.0,153.2297,153.3872,153.2112,153.3224,19872.0
2023-02-24 12:05:00,165.49,165.8,165.36,165.8,17380.0,153.3316,153.6189,153.2112,153.6189,17380.0
2023-02-24 12:10:00,165.86,165.95,165.78,165.9,9247.0,153.6745,153.7579,153.6003,153.7115,9247.0
2023-02-24 12:15:00,165.86,165.86,165.7,165.74,9077.0,153.6745,153.6745,153.5262,153.5633,9077.0
2023-02-24 12:20:00,165.74,166.24,165.74,166.22,19410.0,153.5633,154.0265,153.5633,154.008,19410.0
2023-02-24 12:25:00,166.21,166.21,165.96,166.2,33364.0,153.9988,153.9988,153.7671,153.9895,33364.0
2023-02-24 12:30:00,166.19,166.44,165.74,165.86,27212.0,153.9802,154.2119,153.5633,153.6745,27212.0
2023-02-24 12:35:00,165.93,166.0,165.55,165.58,8725.0,153.7393,153.8042,153.3872,153.415,8725.0
2023-02-24 12:40:00,165.58,165.74,165.47,165.74,11185.0,153.415,153.5633,153.3131,153.5633,11185.0
2023-02-24 12:45:00,165.68,165.68,165.23,165.46,12280.0,153.5077,153.5077,153.0908,153.3039,12280.0
2023-02-24 12:50:00,165.45,165.59,165.34,165.47,22753.0,153.2946,153.4243,153.1927,153.3131,22753.0
2023-02-24 12:55:00,165.47,165.51,165.32,165.37,9496.0,153.3131,153.3502,153.1741,153.2205,9496.0
2023-02-24 13:00:00,165.39,165.51,165.36,165.48,6205.0,153.239,153.3502,153.2112,153.3224,6205.0
2023-02-24 13:05:00,165.43,165.54,165.41,165.48,11606.0,153.2761,153.378,153.2575,153.3224,11606.0
2023-02-24 13:10:00,165.51,165.52,165.31,165.42,11132.0,153.3502,153.3594,153.1649,153.2668,11132.0
2023-02-24 13:15:00,165.39,165.55,165.33,165.5,7647.0,153.239,153.3872,153.1834,153.3409,7647.0
2023-02-24 13:20:00,165.53,165.84,165.49,165.75,17186.0,153.3687,153.6559,153.3316,153.5725,17186.0
2023-02-24 13:25:00,165.78,165.91,165.72,165.87,8960.0,153.6003,153.7208,153.5448,153.6837,8960.0
2023-02-24 13:30:00,165.83,166.06,165.71,166.05,14596.0,153.6467,153.8598,153.5355,153.8505,14596.0
2023-02-24 13:35:00,166.08,166.2,165.95,165.99,10795.0,153.8783,153.9895,153.7579,153.7949,10795.0
2023-02-24 13:40:00,166.0,166.15,165.96,166.08,8071.0,153.8042,153.9432,153.7671,153.8783,8071.0
2023-02-24 13:45:00,166.08,166.12,166.01,166.11,9995.0,153.8783,153.9154,153.8134,153.9061,9995.0
2023-02-24 13:50:00,166.1,166.22,166.05,166.19,12618.0,153.8968,154.008,153.8505,153.9802,12618.0
2023-02-24 13:55:00,166.18,166.34,165.91,166.0,24179.0,153.971,154.1192,153.7208,153.8042,24179.0
2023-02-24 14:00:00,166.02,166.27,166.01,166.21,14956.0,153.8227,154.0543,153.8134,153.9988,14956.0
2023-02-24 14:05:00,166.21,166.38,166.18,166.2,17487.0,153.9988,154.1563,153.971,153.9895,17487.0
2023-02-24 14:10:00,166.21,166.22,165.79,166.03,18334.0,153.9988,154.008,153.6096,153.832,18334.0
2023-02-24 14:15:00,166.07,166.25,166.05,166.2,11159.0,153.869,154.0358,153.8505,153.9895,11159.0
2023-02-24 14:20:00,166.21,166.38,166.13,166.3,13689.0,153.9988,154.1563,153.9246,154.0821,13689.0
2023-02-24 14:25:00,166.31,166.39,166.27,166.36,14659.0,154.0914,154.1655,154.0543,154.1377,14659.0
2023-02-24 14:30:00,166.38,166.42,166.2,166.41,29125.0,154.1563,154.1933,153.9895,154.1841,29125.0
2023-02-24 14:35:00,166.43,166.73,166.38,166.66,15387.0,154.2026,154.4805,154.1563,154.4157,15387.0
2023-02-24 14:40:00,166.65,166.66,166.42,166.62,12235.0,154.4064,154.4157,154.1933,154.3786,12235.0
2023-02-24 14:45:00,166.61,166.99,166.58,166.99,13197.0,154.3694,154.7214,154.3416,154.7214,13197.0
2023-02-24 14:50:00,166.99,167.15,166.97,167.03,19625.0,154.7214,154.8697,154.7029,154.7585,19625.0
2023-02-24 14:55:00,167.03,167.35,167.01,167.19,17982.0,154.7585,155.055,154.74,154.9068,17982.0
2023-02-24 15:00:00,167.24,167.43,167.09,167.13,15425.0,154.9531,155.1291,154.8141,154.8512,15425.0
2023-02-24 15:05:00,167.15,167.35,167.14,167.3,14742.0,154.8697,155.055,154.8604,155.0087,14742.0
2023-02-24 15:10:00,167.31,167.31,167.09,167.14,17503.0,155.0179,155.0179,154.8141,154.8604,17503.0
2023-02-24 15:15:00,167.12,167.25,166.95,167.23,13647.0,154.8419,154.9623,154.6844,154.9438,13647.0
2023-02-24 15:20:00,167.24,167.28,167.13,167.2,16748.0,154.9531,154.9901,154.8512,154.916,16748.0
2023-02-24 15:25:00,167.23,167.32,167.13,167.17,19424.0,154.9438,155.0272,154.8512,154.8882,19424.0
2023-02-24 15:30:00,167.2,167.24,166.86,166.92,26500.0,154.916,154.9531,154.601,154.6566,26500.0
2023-02-24 15:35:00,166.92,167.03,166.84,166.84,28470.0,154.6566,154.7585,154.5825,154.5825,28470.0
2023-02-24 15:40:00,166.86,166.98,166.67,166.84,29608.0,154.601,154.7122,154.425,154.5825,29608.0
2023-02-24 15:45:00,166.79,166.8,166.56,166.67,27787.0,154.5361,154.5454,154.323,154.425,27787.0
2023-02-24 15:50:00,166.68,166.71,166.41,166.64,66101.0,154.4342,154.462,154.1841,154.3972,66101.0
2023-02-24 15:55:00,166.66,167.09,166.66,166.96,136716.0,154.4157,154.8141,154.4157,154.6937,136716.0
2023-02-27 09:30:00,168.67,169.05,167.95,168.97,90618.0,156.278,156.6301,155.6109,156.556,90618.0
2023-02-27 09:35:00,169.04,169.06,168.37,168.88,24270.0,156.6208,156.6394,156.0001,156.4726,24270.0
2023-02-27 09:40:00,168.85,169.17,168.68,168.84,24089.0,156.4448,156.7413,156.2873,156.4355,24089.0
2023-02-27 09:45:00,168.84,168.84,168.11,168.18,26872.0,156.4355,156.4355,155.7592,155.824,26872.0
2023-02-27 09:50:00,168.26,168.66,168.26,168.59,32462.0,155.8981,156.2688,155.8981,156.2039,32462.0
2023-02-27 09:55:00,168.61,169.23,168.16,169.1,38779.0,156.2224,156.7969,155.8055,156.6764,38779.0
2023-02-27 10:00:00,169.07,169.11,168.76,169.08,21888.0,156.6486,156.6857,156.3614,156.6579,21888.0
2023-02-27 10:05:00,169.07,169.16,168.8,169.13,17636.0,156.6486,156.732,156.3985,156.7042,17636.0
2023-02-27 10:10:00,169.11,169.4,169.08,169.24,27907.0,156.6857,156.9544,156.6579,156.8061,27907.0
2023-02-27 10:15:00,169.21,169.42,169.03,169.09,9839.0,156.7783,156.9729,156.6116,156.6672,9839.0
2023-02-27 10:20:00,168.99,169.26,168.94,169.24,6279.0,156.5745,156.8247,156.5282,156.8061,6279.0
2023-02-27 10:25:00,169.26,169.42,169.12,169.25,11349.0,156.8247,156.9729,156.695,156.8154,11349.0
2023-02-27 10:30:00,169.16,169.87,169.05,169.45,35743.0,156.732,157.3899,156.6301,157.0007,35743.0
2023-02-27 10:35:00,169.47,169.6,169.12,169.31,18237.0,157.0192,157.1397,156.695,156.871,18237.0
2023-02-27 10:40:00,169.32,169.44,168.96,169.29,23175.0,156.8803,156.9914,156.5467,156.8525,23175.0
2023-02-27 10:45:00,169.3,169.32,168.91,168.98,12341.0,156.8617,156.8803,156.5004,156.5652,12341.0
2023-02-27 10:50:00,168.93,169.36,168.84,169.26,36980.0,156.5189,156.9173,156.4355,156.8247,36980.0
2023-02-27 10:55:00,169.26,169.26,168.83,169.22,22339.0,156.8247,156.8247,156.4263,156.7876,22339.0
2023-02-27 11:00:00,169.24,169.28,169.05,169.25,16435.0,156.8061,156.8432,156.6301,156.8154,16435.0
2023-02-27 11:05:00,169.2,169.45,169.15,169.3,20527.0,156.7691,157.0007,156.7228,156.8617,20527.0
2023-02-27 11:10:00,169.28,169.5,169.14,169.25,37991.0,156.8432,157.047,156.7135,156.8154,37991.0
2023-02-27 11:15:00,169.2,169.25,169.0,169.18,30609.0,156.7691,156.8154,156.5838,156.7505,30609.0
2023-02-27 11:20:00,169.2,169.42,169.19,169.32,15689.0,156.7691,156.9729,156.7598,156.8803,15689.0
2023-02-27 11:25:00,169.32,169.67,169.21,169.41,32287.0,156.8803,157.2045,156.7783,156.9637,32287.0
2023-02-27 11:30:00,169.43,169.49,168.96,169.01,53253.0,156.9822,157.0378,156.5467,156.593,53253.0
2023-02-27 11:35:00,169.05,169.16,168.8,168.83,34928.0,156.6301,156.732,156.3985,156.4263,34928.0
2023-02-27 11:40:00,168.83,168.96,168.74,168.78,77942.0,156.4263,156.5467,156.3429,156.3799,77942.0
2023-02-27 11:45:00,168.7,168.83,168.64,168.72,78486.0,156.3058,156.4263,156.2502,156.3243,78486.0
2023-02-27 11:50:00,168.7,168.77,168.4,168.49,39508.0,156.3058,156.3707,156.0279,156.1112,39508.0
2023-02-27 11:55:00,168.47,168.5,167.66,167.98,45106.0,156.0927,156.1205,155.3422,155.6387,45106.0
2023-02-27 12:00:00,167.99,167.99,167.58,167.73,18036.0,155.648,155.648,155.2681,155.4071,18036.0
2023-02-27 12:05:00,167.69,167.89,167.36,167.77,73579.0,155.37,155.5553,155.0643,155.4441,73579.0
2023-02-27 12:10:00,167.72,167.78,167.16,167.23,29947.0,155.3978,155.4534,154.879,154.9438,29947.0
2023-02-27 12:15:00,167.22,167.66,167.09,167.44,68070.0,154.9345,155.3422,154.8141,155.1384,68070.0
2023-02-27 12:20:00,167.44,167.47,166.87,166.88,24771.0,155.1384,155.1662,154.6103,154.6195,24771.0
2023-02-27 12:25:00,166.93,167.34,166.91,167.31,32271.0,154.6659,155.0457,154.6473,155.0179,32271.0
2023-02-27 12:30:00,167.25,167.43,167.21,167.32,18123.0,154.9623,155.1291,154.9253,155.0272,18123.0
2023-02-27 12:35:00,167.36,167.57,166.93,166.93,61147.0,155.0643,155.2588,154.6659,154.6659,61147.0
2023-02-27 12:40:00,166.93,167.0,166.41,166.47,36104.0,154.6659,154.7307,154.1841,154.2397,36104.0
2023-02-27 12:45:00,166.51,166.88,166.25,166.81,35859.0,154.2767,154.6195,154.0358,154.5547,35859.0
2023-02-27 12:50:00,166.76,167.13,166.72,167.1,75482.0,154.5083,154.8512,154.4713,154.8234,75482.0
2023-02-27 12:55:00,167.06,167.28,166.97,166.98,29636.0,154.7863,154.9901,154.7029,154.7122,29636.0
2023-02-27 13:00:00,167.0,167.07,166.86,166.92,36553.0,154.7307,154.7956,154.601,154.6566,36553.0
2023-02-27 13:05:00,166.93,166.97,166.7,166.83,33509.0,154.6659,154.7029,154.4528,154.5732,33509.0
2023-02-27 13:10:00,166.85,167.14,166.83,167.0,34130.0,154.5917,154.8604,154.5732,154.7307,34130.0
2023-02-27 13:15:00,167.0,167.04,166.8,166.93,20068.0,154.7307,154.7678,154.5454,154.6659,20068.0
2023-02-27 13:20:00,166.92,167.04,166.81,166.93,36419.0,154.6566,154.7678,154.5547,154.6659,36419.0
2023-02-27 13:25:00,166.9,166.92,166.74,166.75,31956.0,154.6381,154.6566,154.4898,154.4991,31956.0
2023-02-27 13:30:00,166.76,167.05,166.74,166.95,48406.0,154.5083,154.777,154.4898,154.6844,48406.0
2023-02-27 13:35:00,166.95,167.06,166.82,166.86,11906.0,154.6844,154.7863,154.5639,154.601,11906.0
2023-02-27 13:40:00,166.85,166.86,166.64,166.66,21837.0,154.5917,154.601,154.3972,154.4157,21837.0
2023-02-27 13:45:00,166.66,166.72,166.55,166.57,24546.0,154.4157,154.4713,154.3138,154.3323,24546.0
2023-02-27 13:50:00,166.54,166.65,166.51,166.6,25249.0,154.3045,154.4064,154.2767,154.3601,25249.0
2023-02-27 13:55:00,166.6,166.63,166.42,166.5,31441.0,154.3601,154.3879,154.1933,154.2674,31441.0
2023-02-27 14:00:00,166.52,166.89,166.52,166.77,37282.0,154.286,154.6288,154.286,154.5176,37282.0
2023-02-27 14:05:00,166.79,166.86,166.7,166.86,20039.0,154.5361,154.601,154.4528,154.601,20039.0
2023-02-27 14:10:00,166.86,167.17,166.85,166.99,49804.0,154.601,154.8882,154.5917,154.7214,49804.0
2023-02-27 14:15:00,166.99,167.01,166.49,166.52,27117.0,154.7214,154.74,154.2582,154.286,27117.0
2023-02-27 14:20:00,166.55,166.55,166.26,166.26,46697.0,154.3138,154.3138,154.0451,154.0451,46697.0
2023-02-27 14:25:00,166.28,166.99,166.27,166.89,37736.0,154.0636,154.7214,154.0543,154.6288,37736.0
2023-02-27 14:30:00,166.91,167.4,166.88,167.21,35647.0,154.6473,155.1013,154.6195,154.9253,35647.0
2023-02-27 14:35:00,167.18,167.36,166.94,167.03,31254.0,154.8975,155.0643,154.6751,154.7585,31254.0
2023-02-27 14:40:00,166.98,166.98,166.38,166.74,26830.0,154.7122,154.7122,154.1563,154.4898,26830.0
2023-02-27 14:45:00,166.72,167.01,166.69,166.81,21225.0,154.4713,154.74,154.4435,154.5547,21225.0
2023-02-27 14:50:00,166.8,166.81,166.56,166.73,20947.0,154.5454,154.5547,154.323,154.4805,20947.0
2023-02-27 14:55:00,166.7,166.92,166.5,166.5,33433.0,154.4528,154.6566,154.2674,154.2674,33433.0
2023-02-27 15:00:00,166.41,166.6,166.35,166.58,31189.0,154.1841,154.3601,154.1285,154.3416,31189.0
2023-02-27 15:05:00,166.58,166.58,166.12,166.2,45727.0,154.3416,154.3416,153.9154,153.9895,45727.0
2023-02-27 15:10:00,166.17,166.4,165.84,165.85,65109.0,153.9617,154.1748,153.6559,153.6652,65109.0
2023-02-27 15:15:00,165.85,165.94,165.61,165.94,59297.0,153.6652,153.7486,153.4428,153.7486,59297.0
2023-02-27 15:20:00,165.98,166.24,165.91,166.24,35295.0,153.7856,154.0265,153.7208,154.0265,35295.0
2023-02-27 15:25:00,166.24,166.33,165.86,166.32,53723.0,154.0265,154.1099,153.6745,154.1007,53723.0
2023-02-27 15:30:00,166.32,166.32,165.91,165.95,60122.0,154.1007,154.1007,153.7208,153.7579,60122.0
2023-02-27 15:35:00,165.95,166.02,165.67,165.73,57731.0,153.7579,153.8227,153.4984,153.554,57731.0
2023-02-27 15:40:00,165.72,165.94,165.47,165.81,64039.0,153.5448,153.7486,153.3131,153.6281,64039.0
2023-02-27 15:45:00,165.81,166.25,165.8,165.95,68028.0,153.6281,154.0358,153.6189,153.7579,68028.0
2023-02-27 15:50:00,165.98,166.53,165.96,166.51,90271.0,153.7856,154.2952,153.7671,154.2767,90271.0
2023-02-27 15:55:00,166.49,166.97,166.43,166.96,226453.0,154.2582,154.7029,154.2026,154.6937,226453.0
2023-02-28 09:30:00,168.73,171.63,167.1,169.71,460911.0,156.3336,159.0206,154.8234,157.2416,460911.0
2023-02-28 09:35:00,169.58,172.01,169.0,170.46,347013.0,157.1212,159.3726,156.5838,157.9365,347013.0
2023-02-28 09:40:00,170.47,170.97,169.36,170.77,238132.0,157.9458,158.409,156.9173,158.2237,238132.0
2023-02-28 09:45:00,170.76,171.92,170.6,171.39,180910.0,158.2145,159.2892,158.0662,158.7982,180910.0
2023-02-28 09:50:00,171.5,172.49,171.49,171.99,218103.0,158.9001,159.8174,158.8908,159.3541,218103.0
2023-02-28 09:55:00,171.97,172.5,171.39,172.31,186195.0,159.3356,159.8266,158.7982,159.6506,186195.0
2023-02-28 10:00:00,172.3,172.5,171.39,172.41,112279.0,159.6413,159.8266,158.7982,159.7432,112279.0
2023-02-28 10:05:00,172.49,172.67,171.84,171.94,133318.0,159.8174,159.9841,159.2151,159.3078,133318.0
2023-02-28 10:10:00,172.04,172.38,171.6,171.75,135182.0,159.4004,159.7154,158.9928,159.1317,135182.0
2023-02-28 10:15:00,171.78,171.8,170.5,170.63,214074.0,159.1595,159.1781,157.9736,158.094,214074.0
2023-02-28 10:20:00,170.68,171.0,170.55,170.77,95696.0,158.1403,158.4368,158.0199,158.2237,95696.0
2023-02-28 10:25:00,170.67,170.77,169.55,170.06,173654.0,158.1311,158.2237,157.0934,157.5659,173654.0
2023-02-28 10:30:00,170.06,170.44,169.78,170.02,98201.0,157.5659,157.918,157.3065,157.5288,98201.0
2023-02-28 10:35:00,169.91,170.12,169.76,169.99,81093.0,157.4269,157.6215,157.2879,157.501,81093.0
2023-02-28 10:40:00,170.0,170.12,169.65,169.81,82280.0,157.5103,157.6215,157.186,157.3343,82280.0
2023-02-28 10:45:00,169.83,170.03,168.75,168.81,117662.0,157.3528,157.5381,156.3521,156.4077,117662.0
2023-02-28 10:50:00,168.9,169.11,168.07,168.48,125973.0,156.4911,156.6857,155.7221,156.102,125973.0
2023-02-28 10:55:00,168.49,168.58,168.3,168.42,83810.0,156.1112,156.1946,155.9352,156.0464,83810.0
2023-02-28 11:00:00,168.5,170.07,168.43,169.44,147237.0,156.1205,157.5752,156.0557,156.9914,147237.0
2023-02-28 11:05:00,169.5,170.63,169.36,170.57,70735.0,157.047,158.094,156.9173,158.0384,70735.0
2023-02-28 11:10:00,170.56,170.79,169.78,170.57,63467.0,158.0292,158.2423,157.3065,158.0384,63467.0
2023-02-28 11:15:00,170.55,170.65,170.2,170.36,44618.0,158.0199,158.1126,157.6956,157.8439,44618.0
2023-02-28 11:20:00,170.36,170.65,169.92,170.03,77048.0,157.8439,158.1126,157.4362,157.5381,77048.0
2023-02-28 11:25:00,170.13,170.13,169.76,169.99,52849.0,157.6308,157.6308,157.2879,157.501,52849.0
2023-02-28 11:30:00,169.98,170.45,169.85,170.01,43312.0,157.4918,157.9272,157.3713,157.5196,43312.0
2023-02-28 11:35:00,170.0,170.47,169.9,170.33,36114.0,157.5103,157.9458,157.4177,157.8161,36114.0
2023-02-28 11:40:00,170.24,170.98,170.18,170.83,63945.0,157.7327,158.4183,157.6771,158.2793,63945.0
2023-02-28 11:45:00,170.76,170.92,170.55,170.71,53927.0,158.2145,158.3627,158.0199,158.1681,53927.0
2023-02-28 11:50:00,170.72,171.33,170.64,171.18,67358.0,158.1774,158.7426,158.1033,158.6036,67358.0
2023-02-28 11:55:00,171.15,171.23,170.73,170.97,50307.0,158.5758,158.6499,158.1867,158.409,50307.0
2023-02-28 12:00:00,171.0,171.26,170.95,171.11,35205.0,158.4368,158.6777,158.3905,158.5388,35205.0
2023-02-28 12:05:00,171.08,171.28,171.04,171.18,47006.0,158.511,158.6963,158.4739,158.6036,47006.0
2023-02-28 12:10:00,171.16,171.54,171.08,171.44,92487.0,158.5851,158.9372,158.511,158.8445,92487.0
2023-02-28 12:15:00,171.45,171.5,171.0,171.13,46867.0,158.8538,158.9001,158.4368,158.5573,46867.0
2023-02-28 12:20:00,171.17,171.36,171.01,171.35,47659.0,158.5943,158.7704,158.4461,158.7611,47659.0
2023-02-28 12:25:00,171.37,171.41,171.04,171.28,46442.0,158.7797,158.8167,158.4739,158.6963,46442.0
2023-02-28 12:30:00,171.28,171.64,171.17,171.6,38708.0,158.6963,159.0298,158.5943,158.9928,38708.0
2023-02-28 12:35:00,171.57,171.63,171.1,171.34,85697.0,158.965,159.0206,158.5295,158.7519,85697.0
2023-02-28 12:40:00,171.29,171.35,170.65,170.71,81374.0,158.7055,158.7611,158.1126,158.1681,81374.0
2023-02-28 12:45:00,170.68,171.08,170.65,170.88,53086.0,158.1403,158.511,158.1126,158.3257,53086.0
2023-02-28 12:50:00,170.88,170.92,170.57,170.92,43134.0,158.3257,158.3627,158.0384,158.3627,43134.0
2023-02-28 12:55:00,170.92,171.0,170.69,170.84,35828.0,158.3627,158.4368,158.1496,158.2886,35828.0
2023-02-28 13:00:00,170.82,171.67,170.82,171.45,210859.0,158.2701,159.0576,158.2701,158.8538,210859.0
2023-02-28 13:05:00,171.54,171.99,171.48,171.86,53275.0,158.9372,159.3541,158.8816,159.2337,53275.0
2023-02-28 13:10:00,171.83,172.0,171.59,171.72,98763.0,159.2059,159.3634,158.9835,159.1039,98763.0
2023-02-28 13:15:00,171.72,171.85,171.51,171.63,44385.0,159.1039,159.2244,158.9094,159.0206,44385.0
2023-02-28 13:20:00,171.69,171.76,171.28,171.44,70928.0,159.0761,159.141,158.6963,158.8445,70928.0
2023-02-28 13:25:00,171.43,171.78,171.28,171.75,27852.0,158.8352,159.1595,158.6963,159.1317,27852.0
2023-02-28 13:30:00,171.77,172.05,171.57,171.63,35144.0,159.1503,159.4097,158.965,159.0206,35144.0
2023-02-28 13:35:00,171.65,171.97,171.58,171.6,40303.0,159.0391,159.3356,158.9742,158.9928,40303.0
2023-02-28 13:40:00,171.59,171.85,171.56,171.72,15372.0,158.9835,159.2244,158.9557,159.1039,15372.0
2023-02-28 13:45:00,171.72,171.79,171.51,171.6,11532.0,159.1039,159.1688,158.9094,158.9928,11532.0
2023-02-28 13:50:00,171.57,171.72,171.24,171.47,29597.0,158.965,159.1039,158.6592,158.8723,29597.0
2023-02-28 13:55:00,171.46,171.61,171.29,171.48,17535.0,158.863,159.002,158.7055,158.8816,17535.0
2023-02-28 14:00:00,171.5,171.7,171.44,171.68,16484.0,158.9001,159.0854,158.8445,159.0669,16484.0
2023-02-28 14:05:00,171.69,171.72,171.07,171.22,30431.0,159.0761,159.1039,158.5017,158.6407,30431.0
2023-02-28 14:10:00,171.13,171.45,171.13,171.37,22855.0,158.5573,158.8538,158.5573,158.7797,22855.0
2023-02-28 14:15:00,171.39,171.41,170.88,171.01,38540.0,158.7982,158.8167,158.3257,158.4461,38540.0
2023-02-28 14:20:00,170.98,171.06,170.91,171.0,36318.0,158.4183,158.4924,158.3534,158.4368,36318.0
2023-02-28 14:25:00,171.0,171.03,170.66,170.95,35954.0,158.4368,158.4646,158.1218,158.3905,35954.0
2023-02-28 14:30:00,170.95,171.08,170.79,171.05,23342.0,158.3905,158.511,158.2423,158.4832,23342.0
2023-02-28 14:35:00,171.05,171.06,170.84,171.01,26777.0,158.4832,158.4924,158.2886,158.4461,26777.0
2023-02-28 14:40:00,171.05,171.06,170.79,170.92,23109.0,158.4832,158.4924,158.2423,158.3627,23109.0
2023-02-28 14:45:00,170.89,171.08,170.89,170.89,21904.0,158.3349,158.511,158.3349,158.3349,21904.0
2023-02-28 14:50:00,170.9,170.98,170.73,170.81,44759.0,158.3442,158.4183,158.1867,158.2608,44759.0
2023-02-28 14:55:00,170.8,170.89,170.58,170.68,36584.0,158.2515,158.3349,158.0477,158.1403,36584.0
2023-02-28 15:00:00,170.65,170.73,170.02,170.18,44611.0,158.1126,158.1867,157.5288,157.6771,44611.0
2023-02-28 15:05:00,170.18,170.5,170.15,170.46,24434.0,157.6771,157.9736,157.6493,157.9365,24434.0
2023-02-28 15:10:00,170.49,170.69,170.48,170.65,33135.0,157.9643,158.1496,157.955,158.1126,33135.0
2023-02-28 15:15:00,170.59,170.65,170.47,170.47,40520.0,158.057,158.1126,157.9458,157.9458,40520.0
2023-02-28 15:20:00,170.47,170.65,170.42,170.55,41566.0,157.9458,158.1126,157.8994,158.0199,41566.0
2023-02-28 15:25:00,170.56,170.62,170.23,170.3,27176.0,158.0292,158.0848,157.7234,157.7883,27176.0
2023-02-28 15:30:00,170.32,170.35,169.85,169.9,59894.0,157.8068,157.8346,157.3713,157.4177,59894.0
2023-02-28 15:35:00,169.99,169.99,169.27,169.68,85191.0,157.501,157.501,156.8339,157.2138,85191.0
2023-02-28 15:40:00,169.68,169.68,169.22,169.38,71186.0,157.2138,157.2138,156.7876,156.9359,71186.0
2023-02-28 15:45:00,169.38,169.45,169.01,169.24,135395.0,156.9359,157.0007,156.593,156.8061,135395.0
2023-02-28 15:50:00,169.19,169.38,169.01,169.04,171280.0,156.7598,156.9359,156.593,156.6208,171280.0
2023-02-28 15:55:00,169.08,169.08,167.9,168.42,495939.0,156.6579,156.6579,155.5646,156.0464,495939.0
2023-03-01 09:30:00,168.16,168.41,167.14,167.14,64959.0,155.8055,156.0371,154.8604,154.8604,64959.0
2023-03-01 09:35:00,167.08,167.15,165.91,166.43,72227.0,154.8048,154.8697,153.7208,154.2026,72227.0
2023-03-01 09:40:00,166.44,166.44,163.83,164.84,113504.0,154.2119,154.2119,151.7936,152.7294,113504.0
2023-03-01 09:45:00,164.8,164.87,163.8,163.8,79892.0,152.6923,152.7572,151.7658,151.7658,79892.0
2023-03-01 09:50:00,163.84,164.44,163.23,163.62,93383.0,151.8029,152.3588,151.2377,151.599,93383.0
2023-03-01 09:55:00,163.64,164.51,163.63,164.32,59987.0,151.6176,152.4236,151.6083,152.2476,59987.0
2023-03-01 10:00:00,164.48,165.08,164.04,164.27,45041.0,152.3959,152.9518,151.9882,152.2013,45041.0
2023-03-01 10:05:00,164.1,164.78,163.6,164.2,60480.0,152.0438,152.6738,151.5805,152.1364,60480.0
2023-03-01 10:10:00,164.21,164.56,163.88,164.13,42165.0,152.1457,152.47,151.8399,152.0716,42165.0
2023-03-01 10:15:00,164.08,164.26,163.55,163.64,35704.0,152.0252,152.192,151.5342,151.6176,35704.0
2023-03-01 10:20:00,163.64,164.59,163.6,164.5,34049.0,151.6176,152.4978,151.5805,152.4144,34049.0
2023-03-01 10:25:00,164.57,164.6,164.12,164.36,32454.0,152.4792,152.507,152.0623,152.2847,32454.0
2023-03-01 10:30:00,164.31,164.55,164.07,164.38,31414.0,152.2383,152.4607,152.016,152.3032,31414.0
2023-03-01 10:35:00,164.25,164.83,164.19,164.55,32362.0,152.1828,152.7201,152.1272,152.4607,32362.0
2023-03-01 10:40:00,164.69,164.79,164.14,164.21,29618.0,152.5904,152.6831,152.0808,152.1457,29618.0
2023-03-01 10:45:00,164.21,164.28,163.52,163.72,60821.0,152.1457,152.2105,151.5064,151.6917,60821.0
2023-03-01 10:50:00,163.64,163.7,163.03,163.14,52626.0,151.6176,151.6732,151.0524,151.1543,52626.0
2023-03-01 10:55:00,163.21,163.27,162.56,162.8,92347.0,151.2192,151.2748,150.6169,150.8393,92347.0
2023-03-01 11:00:00,162.81,162.85,162.06,162.32,63862.0,150.8485,150.8856,150.1536,150.3945,63862.0
2023-03-01 11:05:00,162.35,162.61,161.71,161.75,49785.0,150.4223,150.6632,149.8294,149.8664,49785.0
2023-03-01 11:10:00,161.71,161.77,161.03,161.48,48160.0,149.8294,149.885,149.1993,149.6163,48160.0
2023-03-01 11:15:00,161.38,161.43,161.08,161.31,25524.0,149.5236,149.5699,149.2456,149.4587,25524.0
2023-03-01 11:20:00,161.35,161.47,161.08,161.46,33701.0,149.4958,149.607,149.2456,149.5977,33701.0
2023-03-01 11:25:00,161.47,161.9,161.26,161.52,35388.0,149.607,150.0054,149.4124,149.6533,35388.0
2023-03-01 11:30:00,161.5,162.14,161.5,161.84,39067.0,149.6348,150.2278,149.6348,149.9498,39067.0
2023-03-01 11:35:00,161.9,162.06,161.53,161.77,31674.0,150.0054,150.1536,149.6626,149.885,31674.0
2023-03-01 11:40:00,161.78,162.39,161.78,162.31,30235.0,149.8942,150.4594,149.8942,150.3853,30235.0
2023-03-01 11:45:00,162.33,162.71,162.32,162.56,26344.0,150.4038,150.7559,150.3945,150.6169,26344.0
2023-03-01 11:50:00,162.62,162.71,162.45,162.55,25731.0,150.6725,150.7559,150.515,150.6076,25731.0
2023-03-01 11:55:00,162.56,162.57,162.01,162.04,27887.0,150.6169,150.6262,150.1073,150.1351,27887.0
2023-03-01 12:00:00,162.07,162.65,162.04,162.53,44938.0,150.1629,150.7003,150.1351,150.5891,44938.0
2023-03-01 12:05:00,162.55,162.7,162.18,162.26,39319.0,150.6076,150.7466,150.2648,150.339,39319.0
2023-03-01 12:10:00,162.28,162.65,161.94,161.97,29751.0,150.3575,150.7003,150.0425,150.0703,29751.0
2023-03-01 12:15:00,161.99,162.79,161.99,162.24,51548.0,150.0888,150.83,150.0888,150.3204,51548.0
2023-03-01 12:20:00,162.24,162.64,162.15,162.56,31800.0,150.3204,150.691,150.237,150.6169,31800.0
2023-03-01 12:25:00,162.55,162.97,162.48,162.61,53177.0,150.6076,150.9968,150.5428,150.6632,53177.0
2023-03-01 12:30:00,162.64,163.12,162.64,162.9,32361.0,150.691,151.1358,150.691,150.9319,32361.0
2023-03-01 12:35:00,162.83,163.0,162.69,162.78,20811.0,150.8671,151.0246,150.7374,150.8207,20811.0
2023-03-01 12:40:00,162.82,163.1,162.82,162.97,32350.0,150.8578,151.1172,150.8578,150.9968,32350.0
2023-03-01 12:45:00,162.99,163.11,162.83,162.95,46524.0,151.0153,151.1265,150.8671,150.9783,46524.0
2023-03-01 12:50:00,162.95,163.01,162.74,162.92,33232.0,150.9783,151.0339,150.7837,150.9505,33232.0
2023-03-01 12:55:00,162.89,163.14,162.89,163.02,21379.0,150.9227,151.1543,150.9227,151.0431,21379.0
2023-03-01 13:00:00,163.05,163.17,162.91,163.03,67450.0,151.0709,151.1821,150.9412,151.0524,67450.0
2023-03-01 13:05:00,163.01,163.25,163.01,163.22,69561.0,151.0339,151.2562,151.0339,151.2284,69561.0
2023-03-01 13:10:00,163.18,163.2,162.79,162.9,24549.0,151.1914,151.2099,150.83,150.9319,24549.0
2023-03-01 13:15:00,162.93,163.29,162.87,162.93,26121.0,150.9597,151.2933,150.9041,150.9597,26121.0
2023-03-01 13:20:00,162.94,163.0,162.42,162.45,64108.0,150.969,151.0246,150.4872,150.515,64108.0
2023-03-01 13:25:00,162.43,162.55,162.03,162.07,41392.0,150.4965,150.6076,150.1259,150.1629,41392.0
2023-03-01 13:30:00,162.05,162.53,161.97,162.47,44553.0,150.1444,150.5891,150.0703,150.5335,44553.0
2023-03-01 13:35:00,162.43,162.44,162.1,162.21,22024.0,150.4965,150.5057,150.1907,150.2926,22024.0
2023-03-01 13:40:00,162.23,162.29,161.84,161.86,22626.0,150.3112,150.3667,149.9498,149.9683,22626.0
2023-03-01 13:45:00,161.88,162.02,161.7,161.96,37459.0,149.9869,150.1166,149.8201,150.061,37459.0
2023-03-01 13:50:00,161.91,162.0,161.66,161.91,27804.0,150.0147,150.0981,149.783,150.0147,27804.0
2023-03-01 13:55:00,161.92,162.14,161.88,162.08,16741.0,150.0239,150.2278,149.9869,150.1722,16741.0
2023-03-01 14:00:00,162.06,162.06,161.02,161.15,66404.0,150.1536,150.1536,149.1901,149.3105,66404.0
2023-03-01 14:05:00,161.12,161.51,160.89,161.46,48589.0,149.2827,149.6441,149.0696,149.5977,48589.0
2023-03-01 14:10:00,161.48,162.01,161.47,161.89,21114.0,149.6163,150.1073,149.607,149.9961,21114.0
2023-03-01 14:15:00,161.84,161.96,161.44,161.58,17883.0,149.9498,150.061,149.5792,149.7089,17883.0
2023-03-01 14:20:00,161.54,161.75,161.54,161.64,17593.0,149.6719,149.8664,149.6719,149.7645,17593.0
2023-03-01 14:25:00,161.58,161.58,161.04,161.04,27454.0,149.7089,149.7089,149.2086,149.2086,27454.0
2023-03-01 14:30:00,161.0,161.24,160.96,161.17,22898.0,149.1715,149.3939,149.1345,149.329,22898.0
2023-03-01 14:35:00,161.16,161.37,161.09,161.36,30952.0,149.3198,149.5143,149.2549,149.5051,30952.0
2023-03-01 14:40:00,161.34,161.47,161.0,161.41,31631.0,149.4865,149.607,149.1715,149.5514,31631.0
2023-03-01 14:45:00,161.4,161.53,161.28,161.3,19362.0,149.5421,149.6626,149.431,149.4495,19362.0
2023-03-01 14:50:00,161.36,161.37,160.8,161.13,65039.0,149.5051,149.5143,148.9862,149.292,65039.0
2023-03-01 14:55:00,161.14,161.14,160.82,160.96,24888.0,149.3012,149.3012,149.0047,149.1345,24888.0
2023-03-01 15:00:00,160.93,161.39,160.92,161.18,27937.0,149.1067,149.5329,149.0974,149.3383,27937.0
2023-03-01 15:05:00,161.2,161.5,161.15,161.47,32122.0,149.3568,149.6348,149.3105,149.607,32122.0
2023-03-01 15:10:00,161.47,161.5,161.22,161.45,32986.0,149.607,149.6348,149.3754,149.5885,32986.0
2023-03-01 15:15:00,161.44,161.69,161.3,161.68,34846.0,149.5792,149.8108,149.4495,149.8016,34846.0
2023-03-01 15:20:00,161.72,161.76,161.45,161.45,31672.0,149.8386,149.8757,149.5885,149.5885,31672.0
2023-03-01 15:25:00,161.5,161.86,161.42,161.86,29419.0,149.6348,149.9683,149.5607,149.9683,29419.0
2023-03-01 15:30:00,161.87,162.03,161.7,161.82,63112.0,149.9776,150.1259,149.8201,149.9313,63112.0
2023-03-01 15:35:00,161.82,161.87,161.58,161.79,65195.0,149.9313,149.9776,149.7089,149.9035,65195.0
2023-03-01 15:40:00,161.82,161.86,161.54,161.81,94032.0,149.9313,149.9683,149.6719,149.922,94032.0
2023-03-01 15:45:00,161.81,162.24,161.78,162.07,98568.0,149.922,150.3204,149.8942,150.1629,98568.0
2023-03-01 15:50:00,162.09,162.41,162.01,162.41,129793.0,150.1814,150.4779,150.1073,150.4779,129793.0
2023-03-01 15:55:00,162.41,162.55,162.1,162.45,291169.0,150.4779,150.6076,150.1907,150.515,291169.0
2023-03-02 09:30:00,161.21,162.43,160.95,162.43,52536.0,149.3661,150.4965,149.1252,150.4965,52536.0
2023-03-02 09:35:00,162.41,163.46,162.25,163.34,26805.0,150.4779,151.4508,150.3297,151.3396,26805.0
2023-03-02 09:40:00,163.38,163.61,162.86,163.27,33178.0,151.3767,151.5898,150.8949,151.2748,33178.0
2023-03-02 09:45:00,163.18,163.95,163.18,163.77,28731.0,151.1914,151.9048,151.1914,151.738,28731.0
2023-03-02 09:50:00,163.84,163.96,163.6,163.88,18788.0,151.8029,151.9141,151.5805,151.8399,18788.0
2023-03-02 09:55:00,163.85,164.17,163.5,164.09,30293.0,151.8121,152.1086,151.4879,152.0345,30293.0
2023-03-02 10:00:00,164.06,164.77,164.01,164.28,51197.0,152.0067,152.6645,151.9604,152.2105,51197.0
2023-03-02 10:05:00,164.34,164.71,164.15,164.37,24364.0,152.2661,152.609,152.0901,152.2939,24364.0
2023-03-02 10:10:00,164.35,164.65,164.15,164.43,24277.0,152.2754,152.5534,152.0901,152.3495,24277.0
2023-03-02 10:15:00,164.45,164.47,163.78,163.84,17217.0,152.3681,152.3866,151.7473,151.8029,17217.0
2023-03-02 10:20:00,163.86,164.12,163.6,163.66,10976.0,151.8214,152.0623,151.5805,151.6361,10976.0
2023-03-02 10:25:00,163.67,163.96,163.44,163.71,9472.0,151.6454,151.9141,151.4323,151.6824,9472.0
2023-03-02 10:30:00,163.78,163.79,163.54,163.66,17102.0,151.7473,151.7565,151.5249,151.6361,17102.0
2023-03-02 10:35:00,163.71,163.79,163.33,163.35,23517.0,151.6824,151.7565,151.3303,151.3489,23517.0
2023-03-02 10:40:00,163.35,163.49,163.21,163.38,8311.0,151.3489,151.4786,151.2192,151.3767,8311.0
2023-03-02 10:45:00,163.35,163.49,163.2,163.49,17136.0,151.3489,151.4786,151.2099,151.4786,17136.0
2023-03-02 10:50:00,163.57,163.9,163.5,163.76,7575.0,151.5527,151.8585,151.4879,151.7288,7575.0
2023-03-02 10:55:00,163.77,163.98,163.54,163.9,12885.0,151.738,151.9326,151.5249,151.8585,12885.0
2023-03-02 11:00:00,163.88,163.89,163.53,163.57,10543.0,151.8399,151.8492,151.5156,151.5527,10543.0
2023-03-02 11:05:00,163.57,163.81,163.52,163.56,12597.0,151.5527,151.7751,151.5064,151.5434,12597.0
2023-03-02 11:10:00,163.6,163.64,163.26,163.3,9953.0,151.5805,151.6176,151.2655,151.3025,9953.0
2023-03-02 11:15:00,163.19,163.27,163.09,163.2,7856.0,151.2006,151.2748,151.108,151.2099,7856.0
2023-03-02 11:20:00,163.28,163.28,162.72,162.85,14149.0,151.284,151.284,150.7652,150.8856,14149.0
2023-03-02 11:25:00,162.85,163.07,162.7,162.75,12554.0,150.8856,151.0894,150.7466,150.793,12554.0
2023-03-02 11:30:00,162.77,162.93,162.64,162.78,7508.0,150.8115,150.9597,150.691,150.8207,7508.0
2023-03-02 11:35:00,162.73,162.8,162.59,162.74,18557.0,150.7744,150.8393,150.6447,150.7837,18557.0
2023-03-02 11:40:00,162.75,162.9,162.71,162.85,12578.0,150.793,150.9319,150.7559,150.8856,12578.0
2023-03-02 11:45:00,162.81,163.15,162.73,163.04,14896.0,150.8485,151.1636,150.7744,151.0616,14896.0
2023-03-02 11:50:00,163.06,163.18,162.91,163.04,8994.0,151.0802,151.1914,150.9412,151.0616,8994.0
2023-03-02 11:55:00,163.04,163.18,162.93,163.18,7042.0,151.0616,151.1914,150.9597,151.1914,7042.0
2023-03-02 12:00:00,163.23,163.46,163.17,163.42,11105.0,151.2377,151.4508,151.1821,151.4137,11105.0
2023-03-02 12:05:00,163.4,163.52,163.27,163.5,16541.0,151.3952,151.5064,151.2748,151.4879,16541.0
2023-03-02 12:10:00,163.49,163.5,163.28,163.36,8598.0,151.4786,151.4879,151.284,151.3581,8598.0
2023-03-02 12:15:00,163.42,163.49,163.24,163.31,23084.0,151.4137,151.4786,151.247,151.3118,23084.0
2023-03-02 12:20:00,163.26,163.44,163.21,163.37,6442.0,151.2655,151.4323,151.2192,151.3674,6442.0
2023-03-02 12:25:00,163.37,163.65,163.35,163.63,8000.0,151.3674,151.6268,151.3489,151.6083,8000.0
2023-03-02 12:30:00,163.64,163.86,163.63,163.7,11899.0,151.6176,151.8214,151.6083,151.6732,11899.0
2023-03-02 12:35:00,163.64,163.86,163.63,163.81,10141.0,151.6176,151.8214,151.6083,151.7751,10141.0
2023-03-02 12:40:00,163.78,163.94,163.75,163.87,16609.0,151.7473,151.8955,151.7195,151.8307,16609.0
2023-03-02 12:45:00,163.9,164.05,163.83,163.87,14907.0,151.8585,151.9974,151.7936,151.8307,14907.0
2023-03-02 12:50:00,163.87,164.09,163.83,163.96,13339.0,151.8307,152.0345,151.7936,151.9141,13339.0
2023-03-02 12:55:00,164.01,164.07,163.93,163.94,6103.0,151.9604,152.016,151.8863,151.8955,6103.0
2023-03-02 13:00:00,163.97,164.06,163.9,164.01,18165.0,151.9233,152.0067,151.8585,151.9604,18165.0
2023-03-02 13:05:00,163.98,163.98,163.68,163.75,8583.0,151.9326,151.9326,151.6546,151.7195,8583.0
2023-03-02 13:10:00,163.78,163.96,163.71,163.96,7709.0,151.7473,151.9141,151.6824,151.9141,7709.0
2023-03-02 13:15:00,163.99,164.0,163.77,163.86,8778.0,151.9419,151.9511,151.738,151.8214,8778.0
2023-03-02 13:20:00,163.88,164.05,163.8,164.0,12413.0,151.8399,151.9974,151.7658,151.9511,12413.0
2023-03-02 13:25:00,163.97,164.06,163.92,163.93,5057.0,151.9233,152.0067,151.877,151.8863,5057.0
2023-03-02 13:30:00,163.9,164.0,163.82,163.92,8037.0,151.8585,151.9511,151.7843,151.877,8037.0
2023-03-02 13:35:00,163.96,164.5,163.94,164.24,14736.0,151.9141,152.4144,151.8955,152.1735,14736.0
2023-03-02 13:40:00,164.24,164.41,164.05,164.07,7528.0,152.1735,152.331,151.9974,152.016,7528.0
2023-03-02 13:45:00,164.03,164.35,164.02,164.31,7088.0,151.9789,152.2754,151.9696,152.2383,7088.0
2023-03-02 13:50:00,164.26,164.46,164.16,164.44,12736.0,152.192,152.3773,152.0994,152.3588,12736.0
2023-03-02 13:55:00,164.46,164.74,164.44,164.74,16104.0,152.3773,152.6368,152.3588,152.6368,16104.0
2023-03-02 14:00:00,164.77,165.25,164.75,165.03,24015.0,152.6645,153.1093,152.646,152.9054,24015.0
2023-03-02 14:05:00,165.02,165.08,164.73,164.77,22407.0,152.8962,152.9518,152.6275,152.6645,22407.0
2023-03-02 14:10:00,164.77,164.85,164.53,164.63,9221.0,152.6645,152.7387,152.4422,152.5348,9221.0
2023-03-02 14:15:00,164.64,164.78,164.56,164.74,11500.0,152.5441,152.6738,152.47,152.6368,11500.0
2023-03-02 14:20:00,164.74,164.85,164.61,164.85,8192.0,152.6368,152.7387,152.5163,152.7387,8192.0
2023-03-02 14:25:00,164.85,165.2,164.77,165.13,41980.0,152.7387,153.063,152.6645,152.9981,41980.0
2023-03-02 14:30:00,165.19,165.68,165.18,165.57,52860.0,153.0537,153.5077,153.0444,153.4058,52860.0
2023-03-02 14:35:00,165.55,165.57,165.13,165.13,28285.0,153.3872,153.4058,152.9981,152.9981,28285.0
2023-03-02 14:40:00,165.16,165.51,165.15,165.21,13037.0,153.0259,153.3502,153.0166,153.0722,13037.0
2023-03-02 14:45:00,165.2,165.35,165.11,165.2,9366.0,153.063,153.2019,152.9796,153.063,9366.0
2023-03-02 14:50:00,165.21,165.33,165.15,165.24,7890.0,153.0722,153.1834,153.0166,153.1,7890.0
2023-03-02 14:55:00,165.25,165.4,165.21,165.28,11307.0,153.1093,153.2483,153.0722,153.1371,11307.0
2023-03-02 15:00:00,165.25,165.41,165.05,165.09,18150.0,153.1093,153.2575,152.924,152.961,18150.0
2023-03-02 15:05:00,165.08,165.18,165.03,165.15,15223.0,152.9518,153.0444,152.9054,153.0166,15223.0
2023-03-02 15:10:00,165.14,165.47,165.11,165.47,11575.0,153.0074,153.3131,152.9796,153.3131,11575.0
2023-03-02 15:15:00,165.46,165.57,165.18,165.19,21891.0,153.3039,153.4058,153.0444,153.0537,21891.0
2023-03-02 15:20:00,165.16,165.37,165.11,165.3,13218.0,153.0259,153.2205,152.9796,153.1556,13218.0
2023-03-02 15:25:00,165.27,165.33,165.17,165.23,15328.0,153.1278,153.1834,153.0352,153.0908,15328.0
2023-03-02 15:30:00,165.3,165.5,165.28,165.35,34533.0,153.1556,153.3409,153.1371,153.2019,34533.0
2023-03-02 15:35:00,165.39,165.85,165.35,165.81,39454.0,153.239,153.6652,153.2019,153.6281,39454.0
2023-03-02 15:40:00,165.8,165.97,165.68,165.69,27647.0,153.6189,153.7764,153.5077,153.517,27647.0
2023-03-02 15:45:00,165.67,165.83,165.62,165.81,41425.0,153.4984,153.6467,153.4521,153.6281,41425.0
2023-03-02 15:50:00,165.77,165.77,165.36,165.47,55622.0,153.5911,153.5911,153.2112,153.3131,55622.0
2023-03-02 15:55:00,165.49,165.99,165.47,165.99,180922.0,153.3316,153.7949,153.3131,153.7949,180922.0
2023-03-03 09:30:00,166.15,166.15,165.27,165.94,30266.0,153.9432,153.9432,153.1278,153.7486,30266.0
2023-03-03 09:35:00,165.78,165.81,165.23,165.36,8866.0,153.6003,153.6281,153.0908,153.2112,8866.0
2023-03-03 09:40:00,165.35,165.49,164.5,165.24,63904.0,153.2019,153.3316,152.4144,153.1,63904.0
2023-03-03 09:45:00,165.04,165.04,164.47,164.81,23205.0,152.9147,152.9147,152.3866,152.7016,23205.0
2023-03-03 09:50:00,164.92,165.36,164.82,165.31,14282.0,152.8035,153.2112,152.7109,153.1649,14282.0
2023-03-03 09:55:00,165.24,165.52,164.91,165.09,16646.0,153.1,153.3594,152.7943,152.961,16646.0
2023-03-03 10:00:00,165.18,165.2,164.32,164.84,12139.0,153.0444,153.063,152.2476,152.7294,12139.0
2023-03-03 10:05:00,164.75,164.75,164.4,164.41,9927.0,152.646,152.646,152.3217,152.331,9927.0
2023-03-03 10:10:00,164.52,165.06,164.49,165.06,9281.0,152.4329,152.9332,152.4051,152.9332,9281.0
2023-03-03 10:15:00,165.08,165.32,164.92,165.02,6132.0,152.9518,153.1741,152.8035,152.8962,6132.0
2023-03-03 10:20:00,165.1,165.41,165.03,165.19,13295.0,152.9703,153.2575,152.9054,153.0537,13295.0
2023-03-03 10:25:00,165.22,165.41,165.2,165.4,8651.0,153.0815,153.2575,153.063,153.2483,8651.0
2023-03-03 10:30:00,165.38,165.47,165.21,165.26,11094.0,153.2297,153.3131,153.0722,153.1185,11094.0
2023-03-03 10:35:00,165.3,165.31,165.18,165.24,9288.0,153.1556,153.1649,153.0444,153.1,9288.0
2023-03-03 10:40:00,165.3,165.71,165.28,165.57,15240.0,153.1556,153.5355,153.1371,153.4058,15240.0
2023-03-03 10:45:00,165.65,165.74,165.38,165.38,8261.0,153.4799,153.5633,153.2297,153.2297,8261.0
2023-03-03 10:50:00,165.36,165.39,165.12,165.16,9474.0,153.2112,153.239,152.9888,153.0259,9474.0
2023-03-03 10:55:00,165.22,165.31,165.05,165.19,5301.0,153.0815,153.1649,152.924,153.0537,5301.0
2023-03-03 11:00:00,165.18,165.47,165.13,165.28,5424.0,153.0444,153.3131,152.9981,153.1371,5424.0
2023-03-03 11:05:00,165.31,165.54,165.3,165.34,9811.0,153.1649,153.378,153.1556,153.1927,9811.0
2023-03-03 11:10:00,165.34,165.46,165.21,165.26,11036.0,153.1927,153.3039,153.0722,153.1185,11036.0
2023-03-03 11:15:00,165.34,165.55,165.2,165.38,8665.0,153.1927,153.3872,153.063,153.2297,8665.0
2023-03-03 11:20:00,165.43,165.51,165.36,165.48,11914.0,153.2761,153.3502,153.2112,153.3224,11914.0
2023-03-03 11:25:00,165.43,165.43,165.18,165.32,9518.0,153.2761,153.2761,153.0444,153.1741,9518.0
2023-03-03 11:30:00,165.3,165.5,165.22,165.38,12934.0,153.1556,153.3409,153.0815,153.2297,12934.0
2023-03-03 11:35:00,165.41,166.11,165.31,165.61,94947.0,153.2575,153.9061,153.1649,153.4428,94947.0
2023-03-03 11:40:00,165.67,165.69,165.48,165.55,7350.0,153.4984,153.517,153.3224,153.3872,7350.0
2023-03-03 11:45:00,165.6,165.76,165.47,165.49,11765.0,153.4336,153.5818,153.3131,153.3316,11765.0
2023-03-03 11:50:00,165.53,165.84,165.49,165.79,14849.0,153.3687,153.6559,153.3316,153.6096,14849.0
2023-03-03 11:55:00,165.79,165.86,165.59,165.66,30065.0,153.6096,153.6745,153.4243,153.4892,30065.0
2023-03-03 12:00:00,165.68,165.78,165.34,165.39,21723.0,153.5077,153.6003,153.1927,153.239,21723.0
2023-03-03 12:05:00,165.43,165.48,165.28,165.31,35014.0,153.2761,153.3224,153.1371,153.1649,35014.0
2023-03-03 12:10:00,165.31,165.52,165.27,165.31,17108.0,153.1649,153.3594,153.1278,153.1649,17108.0
2023-03-03 12:15:00,165.3,165.35,165.2,165.34,12757.0,153.1556,153.2019,153.063,153.1927,12757.0
2023-03-03 12:20:00,165.33,165.34,165.02,165.02,13964.0,153.1834,153.1927,152.8962,152.8962,13964.0
2023-03-03 12:25:00,165.03,165.12,164.94,165.0,25227.0,152.9054,152.9888,152.8221,152.8776,25227.0
2023-03-03 12:30:00,165.0,165.14,164.78,164.96,27063.0,152.8776,153.0074,152.6738,152.8406,27063.0
2023-03-03 12:35:00,164.95,165.2,164.92,165.03,8825.0,152.8313,153.063,152.8035,152.9054,8825.0
2023-03-03 12:40:00,165.0,165.03,164.88,164.95,12439.0,152.8776,152.9054,152.7665,152.8313,12439.0
2023-03-03 12:45:00,164.95,165.0,164.83,164.86,15619.0,152.8313,152.8776,152.7201,152.7479,15619.0
2023-03-03 12:50:00,164.89,164.91,164.73,164.83,10660.0,152.7757,152.7943,152.6275,152.7201,10660.0
2023-03-03 12:55:00,164.84,165.08,164.78,164.96,29310.0,152.7294,152.9518,152.6738,152.8406,29310.0
2023-03-03 13:00:00,164.98,165.26,164.91,165.2,24699.0,152.8591,153.1185,152.7943,153.063,24699.0
2023-03-03 13:05:00,165.24,165.32,165.14,165.32,14147.0,153.1,153.1741,153.0074,153.1741,14147.0
2023-03-03 13:10:00,165.32,165.77,165.31,165.73,10896.0,153.1741,153.5911,153.1649,153.554,10896.0
2023-03-03 13:15:00,165.69,165.7,165.27,165.35,19759.0,153.517,153.5262,153.1278,153.2019,19759.0
2023-03-03 13:20:00,165.39,165.46,165.33,165.46,4360.0,153.239,153.3039,153.1834,153.3039,4360.0
2023-03-03 13:25:00,165.46,165.6,165.37,165.44,12863.0,153.3039,153.4336,153.2205,153.2853,12863.0
2023-03-03 13:30:00,165.45,165.46,165.07,165.07,40396.0,153.2946,153.3039,152.9425,152.9425,40396.0
2023-03-03 13:35:00,165.07,165.15,165.02,165.07,8274.0,152.9425,153.0166,152.8962,152.9425,8274.0
2023-03-03 13:40:00,165.03,165.28,165.0,165.27,6261.0,152.9054,153.1371,152.8776,153.1278,6261.0
2023-03-03 13:45:00,165.28,165.34,165.21,165.26,10104.0,153.1371,153.1927,153.0722,153.1185,10104.0
2023-03-03 13:50:00,165.31,165.48,165.3,165.43,4574.0,153.1649,153.3224,153.1556,153.2761,4574.0
2023-03-03 13:55:00,165.48,165.55,165.36,165.39,7169.0,153.3224,153.3872,153.2112,153.239,7169.0
2023-03-03 14:00:00,165.43,165.43,165.29,165.41,6703.0,153.2761,153.2761,153.1463,153.2575,6703.0
2023-03-03 14:05:00,165.31,165.46,165.29,165.41,7726.0,153.1649,153.3039,153.1463,153.2575,7726.0
2023-03-03 14:10:00,165.41,165.63,165.39,165.61,9941.0,153.2575,153.4614,153.239,153.4428,9941.0
2023-03-03 14:15:00,165.58,165.59,165.42,165.42,8511.0,153.415,153.4243,153.2668,153.2668,8511.0
2023-03-03 14:20:00,165.4,165.62,165.4,165.56,9251.0,153.2483,153.4521,153.2483,153.3965,9251.0
2023-03-03 14:25:00,165.55,165.72,165.5,165.71,7260.0,153.3872,153.5448,153.3409,153.5355,7260.0
2023-03-03 14:30:00,165.73,165.8,165.59,165.6,16426.0,153.554,153.6189,153.4243,153.4336,16426.0
2023-03-03 14:35:00,165.58,165.73,165.58,165.71,8001.0,153.415,153.554,153.415,153.5355,8001.0
2023-03-03 14:40:00,165.72,165.76,165.6,165.76,9431.0,153.5448,153.5818,153.4336,153.5818,9431.0
2023-03-03 14:45:00,165.79,165.83,165.67,165.78,7958.0,153.6096,153.6467,153.4984,153.6003,7958.0
2023-03-03 14:50:00,165.74,165.82,165.72,165.8,8993.0,153.5633,153.6374,153.5448,153.6189,8993.0
2023-03-03 14:55:00,165.78,165.96,165.69,165.86,25733.0,153.6003,153.7671,153.517,153.6745,25733.0
2023-03-03 15:00:00,165.9,165.95,165.83,165.92,8937.0,153.7115,153.7579,153.6467,153.7301,8937.0
2023-03-03 15:05:00,165.95,166.2,165.94,166.05,27242.0,153.7579,153.9895,153.7486,153.8505,27242.0
2023-03-03 15:10:00,166.01,166.08,165.9,166.02,14918.0,153.8134,153.8783,153.7115,153.8227,14918.0
2023-03-03 15:15:00,166.03,166.03,165.87,165.95,27645.0,153.832,153.832,153.6837,153.7579,27645.0
2023-03-03 15:20:00,165.95,166.07,165.86,165.96,27757.0,153.7579,153.869,153.6745,153.7671,27757.0
2023-03-03 15:25:00,165.99,166.01,165.79,165.98,19097.0,153.7949,153.8134,153.6096,153.7856,19097.0
2023-03-03 15:30:00,165.98,166.07,165.94,166.0,18315.0,153.7856,153.869,153.7486,153.8042,18315.0
2023-03-03 15:35:00,165.99,166.13,165.96,166.11,25681.0,153.7949,153.9246,153.7671,153.9061,25681.0
2023-03-03 15:40:00,166.11,166.22,165.93,166.21,29507.0,153.9061,154.008,153.7393,153.9988,29507.0
2023-03-03 15:45:00,166.19,166.21,165.85,165.93,47409.0,153.9802,153.9988,153.6652,153.7393,47409.0
2023-03-03 15:50:00,165.95,165.95,165.69,165.88,47916.0,153.7579,153.7579,153.517,153.693,47916.0
2023-03-03 15:55:00,165.89,166.08,165.86,165.99,87869.0,153.7023,153.8783,153.6745,153.7949,87869.0
2023-03-06 09:30:00,166.59,166.76,165.39,165.53,48456.0,154.3508,154.5083,153.239,153.3687,48456.0
2023-03-06 09:35:00,165.53,165.78,164.95,165.24,19500.0,153.3687,153.6003,152.8313,153.1,19500.0
2023-03-06 09:40:00,165.27,165.68,165.22,165.56,15663.0,153.1278,153.5077,153.0815,153.3965,15663.0
2023-03-06 09:45:00,165.55,165.55,164.79,164.88,41305.0,153.3872,153.3872,152.6831,152.7665,41305.0
2023-03-06 09:50:00,164.94,165.06,164.69,164.75,33012.0,152.8221,152.9332,152.5904,152.646,33012.0
2023-03-06 09:55:00,164.74,164.97,164.66,164.89,12064.0,152.6368,152.8499,152.5626,152.7757,12064.0
2023-03-06 10:00:00,164.84,164.93,164.52,164.68,23119.0,152.7294,152.8128,152.4329,152.5812,23119.0
2023-03-06 10:05:00,164.71,165.36,164.71,165.08,23860.0,152.609,153.2112,152.609,152.9518,23860.0
2023-03-06 10:10:00,165.12,165.21,164.92,165.15,13603.0,152.9888,153.0722,152.8035,153.0166,13603.0
2023-03-06 10:15:00,165.21,166.0,165.19,165.8,15939.0,153.0722,153.8042,153.0537,153.6189,15939.0
2023-03-06 10:20:00,165.92,166.03,165.72,165.94,9107.0,153.7301,153.832,153.5448,153.7486,9107.0
2023-03-06 10:25:00,165.89,165.97,165.62,165.74,13018.0,153.7023,153.7764,153.4521,153.5633,13018.0
2023-03-06 10:30:00,165.72,165.89,165.49,165.7,16168.0,153.5448,153.7023,153.3316,153.5262,16168.0
2023-03-06 10:35:00,165.7,165.9,165.53,165.69,11785.0,153.5262,153.7115,153.3687,153.517,11785.0
2023-03-06 10:40:00,165.63,165.79,165.55,165.73,7610.0,153.4614,153.6096,153.3872,153.554,7610.0
2023-03-06 10:45:00,165.72,165.99,165.6,165.79,38730.0,153.5448,153.7949,153.4336,153.6096,38730.0
2023-03-06 10:50:00,165.78,166.1,165.75,166.01,15056.0,153.6003,153.8968,153.5725,153.8134,15056.0
2023-03-06 10:55:00,165.97,166.0,165.71,165.71,9734.0,153.7764,153.8042,153.5355,153.5355,9734.0
2023-03-06 11:00:00,165.74,166.13,165.69,166.13,13269.0,153.5633,153.9246,153.517,153.9246,13269.0
2023-03-06 11:05:00,166.14,166.27,166.01,166.23,11354.0,153.9339,154.0543,153.8134,154.0173,11354.0
2023-03-06 11:10:00,166.22,166.37,166.06,166.22,7958.0,154.008,154.147,153.8598,154.008,7958.0
2023-03-06 11:15:00,166.25,166.25,166.05,166.18,7862.0,154.0358,154.0358,153.8505,153.971,7862.0
2023-03-06 11:20:00,166.17,166.17,165.83,165.89,10107.0,153.9617,153.9617,153.6467,153.7023,10107.0
2023-03-06 11:25:00,165.92,166.01,165.64,165.74,15507.0,153.7301,153.8134,153.4706,153.5633,15507.0
2023-03-06 11:30:00,165.75,165.8,165.42,165.54,67310.0,153.5725,153.6189,153.2668,153.378,67310.0
2023-03-06 11:35:00,165.53,165.72,165.47,165.72,14593.0,153.3687,153.5448,153.3131,153.5448,14593.0
2023-03-06 11:40:00,165.7,165.7,165.52,165.56,11817.0,153.5262,153.5262,153.3594,153.3965,11817.0
2023-03-06 11:45:00,165.55,165.6,165.41,165.46,18043.0,153.3872,153.4336,153.2575,153.3039,18043.0
2023-03-06 11:50:00,165.47,165.62,165.4,165.53,13518.0,153.3131,153.4521,153.2483,153.3687,13518.0
2023-03-06 11:55:00,165.55,165.7,165.48,165.67,11776.0,153.3872,153.5262,153.3224,153.4984,11776.0
2023-03-06 12:00:00,165.7,165.75,165.5,165.53,8142.0,153.5262,153.5725,153.3409,153.3687,8142.0
2023-03-06 12:05:00,165.54,165.55,165.33,165.35,8020.0,153.378,153.3872,153.1834,153.2019,8020.0
2023-03-06 12:10:00,165.33,165.51,165.33,165.46,6465.0,153.1834,153.3502,153.1834,153.3039,6465.0
2023-03-06 12:15:00,165.46,165.55,165.33,165.5,8682.0,153.3039,153.3872,153.1834,153.3409,8682.0
2023-03-06 12:20:00,165.52,165.52,165.2,165.29,8035.0,153.3594,153.3594,153.063,153.1463,8035.0
2023-03-06 12:25:00,165.32,165.32,165.15,165.27,5254.0,153.1741,153.1741,153.0166,153.1278,5254.0
2023-03-06 12:30:00,165.26,165.29,165.08,165.11,5938.0,153.1185,153.1463,152.9518,152.9796,5938.0
2023-03-06 12:35:00,165.11,165.15,165.01,165.04,10463.0,152.9796,153.0166,152.8869,152.9147,10463.0
2023-03-06 12:40:00,165.01,165.12,164.93,164.94,18553.0,152.8869,152.9888,152.8128,152.8221,18553.0
2023-03-06 12:45:00,164.92,164.94,164.66,164.78,25067.0,152.8035,152.8221,152.5626,152.6738,25067.0
2023-03-06 12:50:00,164.8,164.93,164.7,164.9,12183.0,152.6923,152.8128,152.5997,152.785,12183.0
2023-03-06 12:55:00,164.89,165.0,164.78,164.97,19086.0,152.7757,152.8776,152.6738,152.8499,19086.0
2023-03-06 13:00:00,164.95,164.98,164.75,164.77,37943.0,152.8313,152.8591,152.646,152.6645,37943.0
2023-03-06 13:05:00,164.78,164.83,164.72,164.76,3464.0,152.6738,152.7201,152.6182,152.6553,3464.0
2023-03-06 13:10:00,164.79,164.81,164.6,164.63,4830.0,152.6831,152.7016,152.507,152.5348,4830.0
2023-03-06 13:15:00,164.63,164.76,164.58,164.76,5193.0,152.5348,152.6553,152.4885,152.6553,5193.0
2023-03-06 13:20:00,164.75,164.81,164.63,164.69,7572.0,152.646,152.7016,152.5348,152.5904,7572.0
2023-03-06 13:25:00,164.7,165.0,164.65,164.89,11804.0,152.5997,152.8776,152.5534,152.7757,11804.0
2023-03-06 13:30:00,164.9,165.04,164.79,164.92,17007.0,152.785,152.9147,152.6831,152.8035,17007.0
2023-03-06 13:35:00,164.95,164.95,164.58,164.7,11023.0,152.8313,152.8313,152.4885,152.5997,11023.0
2023-03-06 13:40:00,164.77,164.84,164.74,164.78,6607.0,152.6645,152.7294,152.6368,152.6738,6607.0
2023-03-06 13:45:00,164.77,164.82,164.58,164.8,8218.0,152.6645,152.7109,152.4885,152.6923,8218.0
2023-03-06 13:50:00,164.81,164.81,164.67,164.69,4006.0,152.7016,152.7016,152.5719,152.5904,4006.0
2023-03-06 13:55:00,164.66,164.8,164.56,164.73,7446.0,152.5626,152.6923,152.47,152.6275,7446.0
2023-03-06 14:00:00,164.72,164.76,164.53,164.76,9531.0,152.6182,152.6553,152.4422,152.6553,9531.0
2023-03-06 14:05:00,164.76,164.9,164.76,164.86,5580.0,152.6553,152.785,152.6553,152.7479,5580.0
2023-03-06 14:10:00,164.85,164.98,164.85,164.94,4939.0,152.7387,152.8591,152.7387,152.8221,4939.0
2023-03-06 14:15:00,164.93,164.97,164.85,164.95,5605.0,152.8128,152.8499,152.7387,152.8313,5605.0
2023-03-06 14:20:00,165.02,165.19,164.93,165.18,6815.0,152.8962,153.0537,152.8128,153.0444,6815.0
2023-03-06 14:25:00,165.17,165.5,165.14,165.5,19738.0,153.0352,153.3409,153.0074,153.3409,19738.0
2023-03-06 14:30:00,165.49,165.63,165.37,165.38,28864.0,153.3316,153.4614,153.2205,153.2297,28864.0
2023-03-06 14:35:00,165.41,165.61,165.38,165.58,11500.0,153.2575,153.4428,153.2297,153.415,11500.0
2023-03-06 14:40:00,165.57,165.77,165.54,165.75,13043.0,153.4058,153.5911,153.378,153.5725,13043.0
2023-03-06 14:45:00,165.75,165.76,165.56,165.6,15586.0,153.5725,153.5818,153.3965,153.4336,15586.0
2023-03-06 14:50:00,165.63,165.7,165.47,165.64,12711.0,153.4614,153.5262,153.3131,153.4706,12711.0
2023-03-06 14:55:00,165.7,165.81,165.61,165.68,15777.0,153.5262,153.6281,153.4428,153.5077,15777.0
2023-03-06 15:00:00,165.74,165.77,165.56,165.58,22669.0,153.5633,153.5911,153.3965,153.415,22669.0
2023-03-06 15:05:00,165.57,165.69,165.44,165.64,13502.0,153.4058,153.517,153.2853,153.4706,13502.0
2023-03-06 15:10:00,165.65,165.77,165.55,165.63,22930.0,153.4799,153.5911,153.3872,153.4614,22930.0
2023-03-06 15:15:00,165.66,165.67,165.52,165.57,13931.0,153.4892,153.4984,153.3594,153.4058,13931.0
2023-03-06 15:20:00,165.52,165.53,165.34,165.36,8598.0,153.3594,153.3687,153.1927,153.2112,8598.0
2023-03-06 15:25:00,165.34,165.37,165.17,165.18,13270.0,153.1927,153.2205,153.0352,153.0444,13270.0
2023-03-06 15:30:00,165.2,165.27,165.04,165.1,27589.0,153.063,153.1278,152.9147,152.9703,27589.0
2023-03-06 15:35:00,165.09,165.21,165.0,165.21,22300.0,152.961,153.0722,152.8776,153.0722,22300.0
2023-03-06 15:40:00,165.22,165.4,165.1,165.33,21708.0,153.0815,153.2483,152.9703,153.1834,21708.0
2023-03-06 15:45:00,165.33,165.5,165.24,165.49,31626.0,153.1834,153.3409,153.1,153.3316,31626.0
2023-03-06 15:50:00,165.51,165.66,165.43,165.46,46377.0,153.3502,153.4892,153.2761,153.3039,46377.0
2023-03-06 15:55:00,165.48,165.51,165.21,165.21,106130.0,153.3224,153.3502,153.0722,153.0722,106130.0
2023-03-07 09:30:00,165.83,165.9,164.98,165.3,65525.0,153.6467,153.7115,152.8591,153.1556,65525.0
2023-03-07 09:35:00,165.3,165.85,165.21,165.72,14677.0,153.1556,153.6652,153.0722,153.5448,14677.0
2023-03-07 09:40:00,165.69,166.16,165.42,165.42,22787.0,153.517,153.9524,153.2668,153.2668,22787.0
2023-03-07 09:45:00,165.42,166.36,165.42,166.34,23240.0,153.2668,154.1377,153.2668,154.1192,23240.0
2023-03-07 09:50:00,166.28,166.31,165.91,166.22,9358.0,154.0636,154.0914,153.7208,154.008,9358.0
2023-03-07 09:55:00,166.17,166.62,166.15,166.59,22548.0,153.9617,154.3786,153.9432,154.3508,22548.0
2023-03-07 10:00:00,166.59,166.61,165.17,165.2,24389.0,154.3508,154.3694,153.0352,153.063,24389.0
2023-03-07 10:05:00,165.14,165.42,164.73,165.03,25953.0,153.0074,153.2668,152.6275,152.9054,25953.0
2023-03-07 10:10:00,164.97,165.21,164.76,165.18,20082.0,152.8499,153.0722,152.6553,153.0444,20082.0
2023-03-07 10:15:00,165.17,165.49,165.02,165.29,17030.0,153.0352,153.3316,152.8962,153.1463,17030.0
2023-03-07 10:20:00,165.29,165.53,165.05,165.13,16615.0,153.1463,153.3687,152.924,152.9981,16615.0
2023-03-07 10:25:00,165.12,165.38,164.92,165.11,11993.0,152.9888,153.2297,152.8035,152.9796,11993.0
2023-03-07 10:30:00,165.05,165.72,165.0,165.53,19338.0,152.924,153.5448,152.8776,153.3687,19338.0
2023-03-07 10:35:00,165.48,165.93,165.4,165.93,19490.0,153.3224,153.7393,153.2483,153.7393,19490.0
2023-03-07 10:40:00,165.86,166.01,165.56,165.69,35255.0,153.6745,153.8134,153.3965,153.517,35255.0
2023-03-07 10:45:00,165.65,166.18,165.56,166.11,31141.0,153.4799,153.971,153.3965,153.9061,31141.0
2023-03-07 10:50:00,166.07,166.14,165.75,166.14,26541.0,153.869,153.9339,153.5725,153.9339,26541.0
2023-03-07 10:55:00,166.16,166.17,165.38,165.39,15065.0,153.9524,153.9617,153.2297,153.239,15065.0
2023-03-07 11:00:00,165.37,165.71,165.07,165.71,14737.0,153.2205,153.5355,152.9425,153.5355,14737.0
2023-03-07 11:05:00,165.74,165.95,165.6,165.73,10159.0,153.5633,153.7579,153.4336,153.554,10159.0
2023-03-07 11:10:00,165.77,165.98,165.34,165.43,9563.0,153.5911,153.7856,153.1927,153.2761,9563.0
2023-03-07 11:15:00,165.33,165.44,165.17,165.26,9376.0,153.1834,153.2853,153.0352,153.1185,9376.0
2023-03-07 11:20:00,165.31,165.48,165.12,165.44,18613.0,153.1649,153.3224,152.9888,153.2853,18613.0
2023-03-07 11:25:00,165.45,165.71,165.34,165.34,19091.0,153.2946,153.5355,153.1927,153.1927,19091.0
2023-03-07 11:30:00,165.38,165.41,165.1,165.21,8965.0,153.2297,153.2575,152.9703,153.0722,8965.0
2023-03-07 11:35:00,165.12,165.45,165.12,165.26,9742.0,152.9888,153.2946,152.9888,153.1185,9742.0
2023-03-07 11:40:00,165.25,165.48,165.07,165.47,8806.0,153.1093,153.3224,152.9425,153.3131,8806.0
2023-03-07 11:45:00,165.47,165.61,165.35,165.56,11424.0,153.3131,153.4428,153.2019,153.3965,11424.0
2023-03-07 11:50:00,165.55,165.63,165.33,165.33,7880.0,153.3872,153.4614,153.1834,153.1834,7880.0
2023-03-07 11:55:00,165.34,165.41,165.24,165.38,6522.0,153.1927,153.2575,153.1,153.2297,6522.0
2023-03-07 12:00:00,165.36,165.42,165.22,165.27,7489.0,153.2112,153.2668,153.0815,153.1278,7489.0
2023-03-07 12:05:00,165.24,165.3,165.12,165.15,8885.0,153.1,153.1556,152.9888,153.0166,8885.0
2023-03-07 12:10:00,165.17,165.25,165.0,165.0,9071.0,153.0352,153.1093,152.8776,152.8776,9071.0
2023-03-07 12:15:00,164.99,165.27,164.98,165.24,12853.0,152.8684,153.1278,152.8591,153.1,12853.0
2023-03-07 12:20:00,165.29,165.8,165.29,165.51,13628.0,153.1463,153.6189,153.1463,153.3502,13628.0
2023-03-07 12:25:00,165.54,165.73,165.4,165.48,8866.0,153.378,153.554,153.2483,153.3224,8866.0
2023-03-07 12:30:00,165.44,165.52,165.4,165.48,6233.0,153.2853,153.3594,153.2483,153.3224,6233.0
2023-03-07 12:35:00,165.55,165.55,165.38,165.47,6427.0,153.3872,153.3872,153.2297,153.3131,6427.0
2023-03-07 12:40:00,165.43,165.46,165.24,165.35,7898.0,153.2761,153.3039,153.1,153.2019,7898.0
2023-03-07 12:45:00,165.29,165.52,165.27,165.52,7050.0,153.1463,153.3594,153.1278,153.3594,7050.0
2023-03-07 12:50:00,165.44,165.52,165.3,165.33,4090.0,153.2853,153.3594,153.1556,153.1834,4090.0
2023-03-07 12:55:00,165.33,165.41,165.09,165.1,11088.0,153.1834,153.2575,152.961,152.9703,11088.0
2023-03-07 13:00:00,165.07,165.07,164.68,164.68,7030.0,152.9425,152.9425,152.5812,152.5812,7030.0
2023-03-07 13:05:00,164.68,164.68,164.5,164.61,7161.0,152.5812,152.5812,152.4144,152.5163,7161.0
2023-03-07 13:10:00,164.62,164.64,164.38,164.48,11155.0,152.5256,152.5441,152.3032,152.3959,11155.0
2023-03-07 13:15:00,164.44,164.56,164.34,164.34,7229.0,152.3588,152.47,152.2661,152.2661,7229.0
2023-03-07 13:20:00,164.33,164.43,164.15,164.15,16761.0,152.2569,152.3495,152.0901,152.0901,16761.0
2023-03-07 13:25:00,164.16,164.28,164.09,164.1,14483.0,152.0994,152.2105,152.0345,152.0438,14483.0
2023-03-07 13:30:00,164.06,164.22,163.97,164.09,17955.0,152.0067,152.155,151.9233,152.0345,17955.0
2023-03-07 13:35:00,164.02,164.02,163.8,163.8,10336.0,151.9696,151.9696,151.7658,151.7658,10336.0
2023-03-07 13:40:00,163.78,163.85,163.68,163.84,16100.0,151.7473,151.8121,151.6546,151.8029,16100.0
2023-03-07 13:45:00,163.86,163.92,163.49,163.51,5682.0,151.8214,151.877,151.4786,151.4971,5682.0
2023-03-07 13:50:00,163.54,163.69,163.51,163.61,6926.0,151.5249,151.6639,151.4971,151.5898,6926.0
2023-03-07 13:55:00,163.65,163.87,163.62,163.84,9803.0,151.6268,151.8307,151.599,151.8029,9803.0
2023-03-07 14:00:00,163.86,163.94,163.7,163.74,10718.0,151.8214,151.8955,151.6732,151.7102,10718.0
2023-03-07 14:05:00,163.73,163.76,163.56,163.66,6711.0,151.701,151.7288,151.5434,151.6361,6711.0
2023-03-07 14:10:00,163.64,163.8,163.63,163.74,10108.0,151.6176,151.7658,151.6083,151.7102,10108.0
2023-03-07 14:15:00,163.73,163.92,163.72,163.72,12057.0,151.701,151.877,151.6917,151.6917,12057.0
2023-03-07 14:20:00,163.74,163.77,163.37,163.44,15827.0,151.7102,151.738,151.3674,151.4323,15827.0
2023-03-07 14:25:00,163.43,163.43,163.28,163.31,5366.0,151.423,151.423,151.284,151.3118,5366.0
2023-03-07 14:30:00,163.27,163.29,163.1,163.2,11091.0,151.2748,151.2933,151.1172,151.2099,11091.0
2023-03-07 14:35:00,163.19,163.22,162.96,162.99,13499.0,151.2006,151.2284,150.9875,151.0153,13499.0
2023-03-07 14:40:00,162.95,163.09,162.95,163.0,16591.0,150.9783,151.108,150.9783,151.0246,16591.0
2023-03-07 14:45:00,163.0,163.05,162.93,162.95,15895.0,151.0246,151.0709,150.9597,150.9783,15895.0
2023-03-07 14:50:00,162.95,163.1,162.94,163.04,11614.0,150.9783,151.1172,150.969,151.0616,11614.0
2023-03-07 14:55:00,163.01,163.2,162.95,163.16,22072.0,151.0339,151.2099,150.9783,151.1728,22072.0
2023-03-07 15:00:00,163.19,163.57,163.16,163.5,17330.0,151.2006,151.5527,151.1728,151.4879,17330.0
2023-03-07 15:05:00,163.5,163.68,163.5,163.61,13586.0,151.4879,151.6546,151.4879,151.5898,13586.0
2023-03-07 15:10:00,163.61,163.9,163.6,163.75,23439.0,151.5898,151.8585,151.5805,151.7195,23439.0
2023-03-07 15:15:00,163.76,164.04,163.76,163.83,15173.0,151.7288,151.9882,151.7288,151.7936,15173.0
2023-03-07 15:20:00,163.82,163.87,163.73,163.77,18488.0,151.7843,151.8307,151.701,151.738,18488.0
2023-03-07 15:25:00,163.73,163.73,163.35,163.4,15311.0,151.701,151.701,151.3489,151.3952,15311.0
2023-03-07 15:30:00,163.42,163.74,163.27,163.7,20198.0,151.4137,151.7102,151.2748,151.6732,20198.0
2023-03-07 15:35:00,163.71,163.84,163.61,163.63,18933.0,151.6824,151.8029,151.5898,151.6083,18933.0
2023-03-07 15:40:00,163.63,163.65,163.32,163.36,32092.0,151.6083,151.6268,151.3211,151.3581,32092.0
2023-03-07 15:45:00,163.32,163.32,163.1,163.17,30170.0,151.3211,151.3211,151.1172,151.1821,30170.0
2023-03-07 15:50:00,163.18,163.2,162.58,162.68,80071.0,151.1914,151.2099,150.6354,150.7281,80071.0
2023-03-07 15:55:00,162.69,162.84,162.59,162.84,152608.0,150.7374,150.8763,150.6447,150.8763,152608.0
2023-03-08 09:30:00,162.9,163.27,162.69,162.91,38743.0,150.9319,151.2748,150.7374,150.9412,38743.0
2023-03-08 09:35:00,163.05,163.48,163.01,163.37,14666.0,151.0709,151.4693,151.0339,151.3674,14666.0
2023-03-08 09:40:00,163.41,163.5,163.04,163.3,6751.0,151.4045,151.4879,151.0616,151.3025,6751.0
2023-03-08 09:45:00,163.33,163.54,162.85,163.14,13179.0,151.3303,151.5249,150.8856,151.1543,13179.0
2023-03-08 09:50:00,163.22,163.45,162.89,162.97,21014.0,151.2284,151.4415,150.9227,150.9968,21014.0
2023-03-08 09:55:00,163.04,163.3,162.88,163.07,7491.0,151.0616,151.3025,150.9134,151.0894,7491.0
2023-03-08 10:00:00,163.07,163.28,162.78,163.2,16166.0,151.0894,151.284,150.8207,151.2099,16166.0
2023-03-08 10:05:00,163.15,163.56,163.04,163.56,4680.0,151.1636,151.5434,151.0616,151.5434,4680.0
2023-03-08 10:10:00,163.4,163.67,163.23,163.39,8894.0,151.3952,151.6454,151.2377,151.3859,8894.0
2023-03-08 10:15:00,163.36,163.48,163.15,163.19,6683.0,151.3581,151.4693,151.1636,151.2006,6683.0
2023-03-08 10:20:00,163.19,163.7,163.01,163.7,8468.0,151.2006,151.6732,151.0339,151.6732,8468.0
2023-03-08 10:25:00,163.62,163.67,163.23,163.24,11601.0,151.599,151.6454,151.2377,151.247,11601.0
2023-03-08 10:30:00,163.21,163.67,163.21,163.53,10775.0,151.2192,151.6454,151.2192,151.5156,10775.0
2023-03-08 10:35:00,163.58,163.73,163.42,163.73,8015.0,151.562,151.701,151.4137,151.701,8015.0
2023-03-08 10:40:00,163.71,163.72,163.49,163.59,5422.0,151.6824,151.6917,151.4786,151.5712,5422.0
2023-03-08 10:45:00,163.51,163.57,163.36,163.39,7290.0,151.4971,151.5527,151.3581,151.3859,7290.0
2023-03-08 10:50:00,163.26,163.48,163.25,163.28,4773.0,151.2655,151.4693,151.2562,151.284,4773.0
2023-03-08 10:55:00,163.28,163.37,163.15,163.31,5364.0,151.284,151.3674,151.1636,151.3118,5364.0
2023-03-08 11:00:00,163.37,163.48,163.26,163.38,3305.0,151.3674,151.4693,151.2655,151.3767,3305.0
2023-03-08 11:05:00,163.44,163.52,163.27,163.27,10620.0,151.4323,151.5064,151.2748,151.2748,10620.0
2023-03-08 11:10:00,163.29,163.32,162.92,163.0,8099.0,151.2933,151.3211,150.9505,151.0246,8099.0
2023-03-08 11:15:00,163.05,163.06,162.9,162.91,3831.0,151.0709,151.0802,150.9319,150.9412,3831.0
2023-03-08 11:20:00,162.92,163.15,162.86,162.87,8057.0,150.9505,151.1636,150.8949,150.9041,8057.0
2023-03-08 11:25:00,162.88,163.1,162.83,162.98,4968.0,150.9134,151.1172,150.8671,151.0061,4968.0
2023-03-08 11:30:00,163.04,163.04,162.81,162.91,7558.0,151.0616,151.0616,150.8485,150.9412,7558.0
2023-03-08 11:35:00,162.84,163.13,162.8,163.13,4529.0,150.8763,151.145,150.8393,151.145,4529.0
2023-03-08 11:40:00,163.15,163.26,163.1,163.18,2719.0,151.1636,151.2655,151.1172,151.1914,2719.0
2023-03-08 11:45:00,163.17,163.46,163.13,163.44,3660.0,151.1821,151.4508,151.145,151.4323,3660.0
2023-03-08 11:50:00,163.44,163.52,163.34,163.46,4182.0,151.4323,151.5064,151.3396,151.4508,4182.0
2023-03-08 11:55:00,163.39,163.42,163.2,163.27,3883.0,151.3859,151.4137,151.2099,151.2748,3883.0
2023-03-08 12:00:00,163.31,163.39,163.22,163.22,4556.0,151.3118,151.3859,151.2284,151.2284,4556.0
2023-03-08 12:05:00,163.21,163.28,163.07,163.1,2326.0,151.2192,151.284,151.0894,151.1172,2326.0
2023-03-08 12:10:00,163.13,163.17,162.85,162.88,5667.0,151.145,151.1821,150.8856,150.9134,5667.0
2023-03-08 12:15:00,162.87,163.02,162.83,162.95,3544.0,150.9041,151.0431,150.8671,150.9783,3544.0
2023-03-08 12:20:00,163.02,163.02,162.93,163.0,5230.0,151.0431,151.0431,150.9597,151.0246,5230.0
2023-03-08 12:25:00,162.96,162.98,162.75,162.78,6603.0,150.9875,151.0061,150.793,150.8207,6603.0
2023-03-08 12:30:00,162.78,162.8,162.46,162.56,4750.0,150.8207,150.8393,150.5243,150.6169,4750.0
2023-03-08 12:35:00,162.59,162.71,162.38,162.39,7672.0,150.6447,150.7559,150.4501,150.4594,7672.0
2023-03-08 12:40:00,162.37,162.55,162.36,162.55,2060.0,150.4409,150.6076,150.4316,150.6076,2060.0
2023-03-08 12:45:00,162.57,162.77,162.57,162.74,3091.0,150.6262,150.8115,150.6262,150.7837,3091.0
2023-03-08 12:50:00,162.75,162.76,162.65,162.73,2599.0,150.793,150.8022,150.7003,150.7744,2599.0
2023-03-08 12:55:00,162.67,162.72,162.56,162.72,1878.0,150.7188,150.7652,150.6169,150.7652,1878.0
2023-03-08 13:00:00,162.79,162.83,162.58,162.68,6086.0,150.83,150.8671,150.6354,150.7281,6086.0
2023-03-08 13:05:00,162.75,162.8,162.55,162.6,4870.0,150.793,150.8393,150.6076,150.654,4870.0
2023-03-08 13:10:00,162.6,162.72,162.5,162.61,2583.0,150.654,150.7652,150.5613,150.6632,2583.0
2023-03-08 13:15:00,162.57,162.62,162.5,162.62,4254.0,150.6262,150.6725,150.5613,150.6725,4254.0
2023-03-08 13:20:00,162.6,162.71,162.59,162.69,2529.0,150.654,150.7559,150.6447,150.7374,2529.0
2023-03-08 13:25:00,162.63,162.66,162.47,162.47,2879.0,150.6818,150.7096,150.5335,150.5335,2879.0
2023-03-08 13:30:00,162.42,162.5,162.34,162.39,3357.0,150.4872,150.5613,150.4131,150.4594,3357.0
2023-03-08 13:35:00,162.41,162.41,162.29,162.33,4626.0,150.4779,150.4779,150.3667,150.4038,4626.0
2023-03-08 13:40:00,162.3,162.42,162.27,162.37,5323.0,150.376,150.4872,150.3482,150.4409,5323.0
2023-03-08 13:45:00,162.3,162.33,162.23,162.29,4135.0,150.376,150.4038,150.3112,150.3667,4135.0
2023-03-08 13:50:00,162.27,162.38,162.23,162.35,5153.0,150.3482,150.4501,150.3112,150.4223,5153.0
2023-03-08 13:55:00,162.39,162.4,162.17,162.29,4100.0,150.4594,150.4687,150.2556,150.3667,4100.0
2023-03-08 14:00:00,162.25,162.52,162.25,162.5,17227.0,150.3297,150.5799,150.3297,150.5613,17227.0
2023-03-08 14:05:00,162.51,162.72,162.5,162.68,25635.0,150.5706,150.7652,150.5613,150.7281,25635.0
2023-03-08 14:10:00,162.69,162.97,162.69,162.85,18366.0,150.7374,150.9968,150.7374,150.8856,18366.0
2023-03-08 14:15:00,162.82,163.02,162.82,162.98,17741.0,150.8578,151.0431,150.8578,151.0061,17741.0
2023-03-08 14:20:00,162.98,163.03,162.7,162.75,7116.0,151.0061,151.0524,150.7466,150.793,7116.0
2023-03-08 14:25:00,162.83,162.83,162.75,162.83,3584.0,150.8671,150.8671,150.793,150.8671,3584.0
2023-03-08 14:30:00,162.83,162.85,162.68,162.72,9782.0,150.8671,150.8856,150.7281,150.7652,9782.0
2023-03-08 14:35:00,162.69,162.74,162.58,162.61,14540.0,150.7374,150.7837,150.6354,150.6632,14540.0
2023-03-08 14:40:00,162.61,162.65,162.44,162.45,8790.0,150.6632,150.7003,150.5057,150.515,8790.0
2023-03-08 14:45:00,162.43,162.48,162.4,162.43,6009.0,150.4965,150.5428,150.4687,150.4965,6009.0
2023-03-08 14:50:00,162.43,162.51,162.34,162.45,46612.0,150.4965,150.5706,150.4131,150.515,46612.0
2023-03-08 14:55:00,162.42,162.58,162.37,162.56,8991.0,150.4872,150.6354,150.4409,150.6169,8991.0
2023-03-08 15:00:00,162.61,162.72,162.55,162.55,5469.0,150.6632,150.7652,150.6076,150.6076,5469.0
2023-03-08 15:05:00,162.54,162.6,162.49,162.6,8043.0,150.5984,150.654,150.5521,150.654,8043.0
2023-03-08 15:10:00,162.57,162.62,162.54,162.57,9650.0,150.6262,150.6725,150.5984,150.6262,9650.0
2023-03-08 15:15:00,162.56,162.7,162.55,162.67,9224.0,150.6169,150.7466,150.6076,150.7188,9224.0
2023-03-08 15:20:00,162.67,162.72,162.63,162.64,4761.0,150.7188,150.7652,150.6818,150.691,4761.0
2023-03-08 15:25:00,162.62,162.74,162.57,162.65,8654.0,150.6725,150.7837,150.6262,150.7003,8654.0
2023-03-08 15:30:00,162.68,162.81,162.61,162.78,27067.0,150.7281,150.8485,150.6632,150.8207,27067.0
2023-03-08 15:35:00,162.78,163.16,162.77,163.1,7401.0,150.8207,151.1728,150.8115,151.1172,7401.0
2023-03-08 15:40:00,163.1,163.49,163.06,163.48,15006.0,151.1172,151.4786,151.0802,151.4693,15006.0
2023-03-08 15:45:00,163.49,163.68,163.35,163.36,20935.0,151.4786,151.6546,151.3489,151.3581,20935.0
2023-03-08 15:50:00,163.23,163.46,163.13,163.35,56527.0,151.2377,151.4508,151.145,151.3489,56527.0
2023-03-08 15:55:00,163.38,163.72,163.24,163.56,111040.0,151.3767,151.6917,151.247,151.5434,111040.0
2023-03-09 09:30:00,164.31,164.7,164.06,164.25,42844.0,152.2383,152.5997,152.0067,152.1828,42844.0
2023-03-09 09:35:00,164.4,164.57,164.0,164.2,25254.0,152.3217,152.4792,151.9511,152.1364,25254.0
2023-03-09 09:40:00,164.2,164.2,163.58,163.65,13351.0,152.1364,152.1364,151.562,151.6268,13351.0
2023-03-09 09:45:00,163.76,164.44,163.76,164.22,14456.0,151.7288,152.3588,151.7288,152.155,14456.0
2023-03-09 09:50:00,164.31,164.42,163.51,163.51,10885.0,152.2383,152.3403,151.4971,151.4971,10885.0
2023-03-09 09:55:00,163.55,163.82,163.48,163.72,10574.0,151.5342,151.7843,151.4693,151.6917,10574.0
2023-03-09 10:00:00,163.83,164.09,163.44,163.44,35871.0,151.7936,152.0345,151.4323,151.4323,35871.0
2023-03-09 10:05:00,163.44,163.72,163.04,163.33,24867.0,151.4323,151.6917,151.0616,151.3303,24867.0
2023-03-09 10:10:00,163.28,163.42,162.96,163.13,12101.0,151.284,151.4137,150.9875,151.145,12101.0
2023-03-09 10:15:00,163.09,163.36,163.07,163.15,11423.0,151.108,151.3581,151.0894,151.1636,11423.0
2023-03-09 10:20:00,163.17,163.31,162.96,163.19,15445.0,151.1821,151.3118,150.9875,151.2006,15445.0
2023-03-09 10:25:00,163.16,163.43,163.16,163.24,11584.0,151.1728,151.423,151.1728,151.247,11584.0
2023-03-09 10:30:00,163.27,163.68,163.27,163.6,6998.0,151.2748,151.6546,151.2748,151.5805,6998.0
2023-03-09 10:35:00,163.62,163.85,163.51,163.74,16744.0,151.599,151.8121,151.4971,151.7102,16744.0
2023-03-09 10:40:00,163.81,163.92,163.35,163.43,11687.0,151.7751,151.877,151.3489,151.423,11687.0
2023-03-09 10:45:00,163.49,163.76,163.39,163.49,11899.0,151.4786,151.7288,151.3859,151.4786,11899.0
2023-03-09 10:50:00,163.49,163.56,163.28,163.43,16179.0,151.4786,151.5434,151.284,151.423,16179.0
2023-03-09 10:55:00,163.39,163.39,163.12,163.22,18180.0,151.3859,151.3859,151.1358,151.2284,18180.0
2023-03-09 11:00:00,163.16,163.33,163.07,163.28,7805.0,151.1728,151.3303,151.0894,151.284,7805.0
2023-03-09 11:05:00,163.28,163.28,163.0,163.16,10687.0,151.284,151.284,151.0246,151.1728,10687.0
2023-03-09 11:10:00,163.11,163.15,163.02,163.09,5639.0,151.1265,151.1636,151.0431,151.108,5639.0
2023-03-09 11:15:00,163.09,163.2,162.94,163.11,9223.0,151.108,151.2099,150.969,151.1265,9223.0
2023-03-09 11:20:00,163.14,163.46,163.07,163.3,7641.0,151.1543,151.4508,151.0894,151.3025,7641.0
2023-03-09 11:25:00,163.24,163.27,163.0,163.01,5940.0,151.247,151.2748,151.0246,151.0339,5940.0
2023-03-09 11:30:00,163.05,163.16,162.99,163.0,8776.0,151.0709,151.1728,151.0153,151.0246,8776.0
2023-03-09 11:35:00,163.04,163.24,162.97,163.02,6481.0,151.0616,151.247,150.9968,151.0431,6481.0
2023-03-09 11:40:00,163.03,163.09,162.88,162.92,5973.0,151.0524,151.108,150.9134,150.9505,5973.0
2023-03-09 11:45:00,162.92,163.14,162.91,163.03,6111.0,150.9505,151.1543,150.9412,151.0524,6111.0
2023-03-09 11:50:00,162.99,163.24,162.99,163.08,18414.0,151.0153,151.247,151.0153,151.0987,18414.0
2023-03-09 11:55:00,163.05,163.05,163.0,163.03,3496.0,151.0709,151.0709,151.0246,151.0524,3496.0
2023-03-09 12:00:00,163.04,163.11,162.71,162.87,11816.0,151.0616,151.1265,150.7559,150.9041,11816.0
2023-03-09 12:05:00,162.84,162.92,162.69,162.88,4154.0,150.8763,150.9505,150.7374,150.9134,4154.0
2023-03-09 12:10:00,162.92,163.0,162.74,162.74,3549.0,150.9505,151.0246,150.7837,150.7837,3549.0
2023-03-09 12:15:00,162.81,163.04,162.77,163.03,5430.0,150.8485,151.0616,150.8115,151.0524,5430.0
2023-03-09 12:20:00,163.05,163.33,163.01,163.26,7027.0,151.0709,151.3303,151.0339,151.2655,7027.0
2023-03-09 12:25:00,163.23,163.39,163.2,163.34,14944.0,151.2377,151.3859,151.2099,151.3396,14944.0
2023-03-09 12:30:00,163.36,163.41,163.33,163.37,7678.0,151.3581,151.4045,151.3303,151.3674,7678.0
2023-03-09 12:35:00,163.35,163.35,163.1,163.14,4078.0,151.3489,151.3489,151.1172,151.1543,4078.0
2023-03-09 12:40:00,163.07,163.27,163.04,163.05,7826.0,151.0894,151.2748,151.0616,151.0709,7826.0
2023-03-09 12:45:00,163.09,163.21,162.98,163.07,8480.0,151.108,151.2192,151.0061,151.0894,8480.0
2023-03-09 12:50:00,163.05,163.13,162.97,163.06,3233.0,151.0709,151.145,150.9968,151.0802,3233.0
2023-03-09 12:55:00,163.07,163.09,162.88,162.98,7489.0,151.0894,151.108,150.9134,151.0061,7489.0
2023-03-09 13:00:00,163.02,163.32,162.95,163.22,6956.0,151.0431,151.3211,150.9783,151.2284,6956.0
2023-03-09 13:05:00,163.2,163.21,163.1,163.15,5716.0,151.2099,151.2192,151.1172,151.1636,5716.0
2023-03-09 13:10:00,163.12,163.12,162.91,162.92,6386.0,151.1358,151.1358,150.9412,150.9505,6386.0
2023-03-09 13:15:00,162.89,162.93,162.75,162.75,4398.0,150.9227,150.9597,150.793,150.793,4398.0
2023-03-09 13:20:00,162.78,162.89,162.56,162.56,26911.0,150.8207,150.9227,150.6169,150.6169,26911.0
2023-03-09 13:25:00,162.56,162.58,162.24,162.45,12830.0,150.6169,150.6354,150.3204,150.515,12830.0
2023-03-09 13:30:00,162.4,162.48,162.3,162.31,4439.0,150.4687,150.5428,150.376,150.3853,4439.0
2023-03-09 13:35:00,162.35,162.38,162.11,162.14,5652.0,150.4223,150.4501,150.2,150.2278,5652.0
2023-03-09 13:40:00,162.18,162.49,162.17,162.43,7852.0,150.2648,150.5521,150.2556,150.4965,7852.0
2023-03-09 13:45:00,162.44,162.45,162.06,162.07,6179.0,150.5057,150.515,150.1536,150.1629,6179.0
2023-03-09 13:50:00,162.07,162.26,161.94,162.19,8326.0,150.1629,150.339,150.0425,150.2741,8326.0
2023-03-09 13:55:00,162.14,162.3,162.08,162.28,12495.0,150.2278,150.376,150.1722,150.3575,12495.0
2023-03-09 14:00:00,162.28,162.31,161.93,161.93,14776.0,150.3575,150.3853,150.0332,150.0332,14776.0
2023-03-09 14:05:00,161.9,162.03,161.89,161.98,7697.0,150.0054,150.1259,149.9961,150.0795,7697.0
2023-03-09 14:10:00,161.94,162.04,161.8,161.95,7833.0,150.0425,150.1351,149.9127,150.0517,7833.0
2023-03-09 14:15:00,161.98,162.13,161.91,161.96,5129.0,150.0795,150.2185,150.0147,150.061,5129.0
2023-03-09 14:20:00,161.99,162.09,161.85,162.07,8727.0,150.0888,150.1814,149.9591,150.1629,8727.0
2023-03-09 14:25:00,162.1,162.2,161.88,161.88,14666.0,150.1907,150.2834,149.9869,149.9869,14666.0
2023-03-09 14:30:00,161.84,161.87,161.56,161.77,18506.0,149.9498,149.9776,149.6904,149.885,18506.0
2023-03-09 14:35:00,161.78,161.96,161.77,161.91,8984.0,149.8942,150.061,149.885,150.0147,8984.0
2023-03-09 14:40:00,161.97,162.1,161.89,162.0,11372.0,150.0703,150.1907,149.9961,150.0981,11372.0
2023-03-09 14:45:00,161.96,162.11,161.76,161.88,10761.0,150.061,150.2,149.8757,149.9869,10761.0
2023-03-09 14:50:00,161.86,161.9,161.67,161.69,8995.0,149.9683,150.0054,149.7923,149.8108,8995.0
2023-03-09 14:55:00,161.72,161.74,161.46,161.49,8496.0,149.8386,149.8572,149.5977,149.6255,8496.0
2023-03-09 15:00:00,161.57,161.64,161.43,161.44,9102.0,149.6996,149.7645,149.5699,149.5792,9102.0
2023-03-09 15:05:00,161.49,161.5,161.32,161.37,6227.0,149.6255,149.6348,149.468,149.5143,6227.0
2023-03-09 15:10:00,161.38,161.5,161.28,161.39,13753.0,149.5236,149.6348,149.431,149.5329,13753.0
2023-03-09 15:15:00,161.36,161.37,160.94,160.94,15274.0,149.5051,149.5143,149.1159,149.1159,15274.0
2023-03-09 15:20:00,160.95,161.1,160.57,160.84,19151.0,149.1252,149.2642,148.7731,149.0233,19151.0
2023-03-09 15:25:00,160.77,161.12,160.72,160.88,15178.0,148.9584,149.2827,148.9121,149.0603,15178.0
2023-03-09 15:30:00,160.83,161.28,160.68,161.2,17516.0,149.014,149.431,148.875,149.3568,17516.0
2023-03-09 15:35:00,161.19,161.32,160.96,161.29,15728.0,149.3476,149.468,149.1345,149.4402,15728.0
2023-03-09 15:40:00,161.25,161.28,161.04,161.12,19304.0,149.4032,149.431,149.2086,149.2827,19304.0
2023-03-09 15:45:00,161.08,161.14,160.79,161.12,30314.0,149.2456,149.3012,148.977,149.2827,30314.0
2023-03-09 15:50:00,161.08,161.43,160.91,160.92,77212.0,149.2456,149.5699,149.0881,149.0974,77212.0
2023-03-09 15:55:00,160.95,160.99,160.47,160.7,99595.0,149.1252,149.1623,148.6805,148.8936,99595.0
2023-03-10 09:30:00,160.27,160.57,159.49,159.89,79988.0,148.4952,148.7731,147.7725,148.1431,79988.0
2023-03-10 09:35:00,159.86,160.37,159.75,160.01,14639.0,148.1153,148.5878,148.0134,148.2543,14639.0
2023-03-10 09:40:00,159.92,159.98,159.02,159.12,11662.0,148.1709,148.2265,147.337,147.4296,11662.0
2023-03-10 09:45:00,159.06,159.15,158.57,159.01,21385.0,147.3741,147.4574,146.9201,147.3277,21385.0
2023-03-10 09:50:00,158.98,159.56,158.9,159.22,12779.0,147.2999,147.8373,147.2258,147.5223,12779.0
2023-03-10 09:55:00,159.3,159.53,159.09,159.29,13024.0,147.5964,147.8095,147.4018,147.5872,13024.0
2023-03-10 10:00:00,159.31,159.69,159.3,159.53,18939.0,147.6057,147.9578,147.5964,147.8095,18939.0
2023-03-10 10:05:00,159.49,159.89,159.4,159.44,15387.0,147.7725,148.1431,147.6891,147.7261,15387.0
2023-03-10 10:10:00,159.37,159.68,159.31,159.34,15989.0,147.6613,147.9485,147.6057,147.6335,15989.0
2023-03-10 10:15:00,159.3,159.35,158.97,159.02,27867.0,147.5964,147.6427,147.2907,147.337,27867.0
2023-03-10 10:20:00,158.97,158.99,158.38,158.73,29762.0,147.2907,147.3092,146.744,147.0683,29762.0
2023-03-10 10:25:00,158.82,158.94,158.61,158.77,12498.0,147.1517,147.2629,146.9571,147.1054,12498.0
2023-03-10 10:30:00,158.8,159.31,158.79,159.14,25640.0,147.1332,147.6057,147.1239,147.4482,25640.0
2023-03-10 10:35:00,159.11,159.54,158.98,159.03,15378.0,147.4204,147.8188,147.2999,147.3463,15378.0
2023-03-10 10:40:00,159.03,159.11,158.43,158.69,18192.0,147.3463,147.4204,146.7903,147.0312,18192.0
2023-03-10 10:45:00,158.62,158.83,158.38,158.45,26201.0,146.9664,147.161,146.744,146.8089,26201.0
2023-03-10 10:50:00,158.45,158.93,158.3,158.93,20451.0,146.8089,147.2536,146.6699,147.2536,20451.0
2023-03-10 10:55:00,158.93,160.04,158.91,160.03,29324.0,147.2536,148.2821,147.2351,148.2728,29324.0
2023-03-10 11:00:00,159.95,160.07,159.68,160.0,24131.0,148.1987,148.3099,147.9485,148.245,24131.0
2023-03-10 11:05:00,159.93,160.43,159.88,160.41,33600.0,148.1801,148.6434,148.1338,148.6249,33600.0
2023-03-10 11:10:00,160.41,160.81,160.28,160.67,52358.0,148.6249,148.9955,148.5044,148.8658,52358.0
2023-03-10 11:15:00,160.58,160.76,160.4,160.71,40488.0,148.7824,148.9492,148.6156,148.9028,40488.0
2023-03-10 11:20:00,160.66,161.1,160.66,160.91,32101.0,148.8565,149.2642,148.8565,149.0881,32101.0
2023-03-10 11:25:00,160.92,161.49,160.91,161.37,33698.0,149.0974,149.6255,149.0881,149.5143,33698.0
2023-03-10 11:30:00,161.32,161.87,161.31,161.69,20177.0,149.468,149.9776,149.4587,149.8108,20177.0
2023-03-10 11:35:00,161.69,161.84,161.21,161.55,65663.0,149.8108,149.9498,149.3661,149.6811,65663.0
2023-03-10 11:40:00,161.55,161.79,161.29,161.37,34959.0,149.6811,149.9035,149.4402,149.5143,34959.0
2023-03-10 11:45:00,161.43,161.43,160.4,160.51,16987.0,149.5699,149.5699,148.6156,148.7175,16987.0
2023-03-10 11:50:00,160.52,160.61,159.99,160.05,17036.0,148.7268,148.8102,148.2357,148.2913,17036.0
2023-03-10 11:55:00,160.01,160.28,159.81,159.99,10839.0,148.2543,148.5044,148.069,148.2357,10839.0
2023-03-10 12:00:00,159.99,160.07,159.78,159.84,12314.0,148.2357,148.3099,148.0412,148.0967,12314.0
2023-03-10 12:05:00,159.88,160.15,159.64,159.72,10067.0,148.1338,148.384,147.9114,147.9856,10067.0
2023-03-10 12:10:00,159.72,159.94,159.67,159.91,7328.0,147.9856,148.1894,147.9392,148.1616,7328.0
2023-03-10 12:15:00,159.82,160.05,159.75,159.9,27477.0,148.0782,148.2913,148.0134,148.1523,27477.0
2023-03-10 12:20:00,159.9,160.06,159.81,159.84,24807.0,148.1523,148.3006,148.069,148.0967,24807.0
2023-03-10 12:25:00,159.84,160.11,159.73,160.11,13288.0,148.0967,148.3469,147.9948,148.3469,13288.0
2023-03-10 12:30:00,160.12,160.48,159.97,160.33,11149.0,148.3562,148.6897,148.2172,148.5507,11149.0
2023-03-10 12:35:00,160.31,160.53,160.18,160.33,6158.0,148.5322,148.7361,148.4118,148.5507,6158.0
2023-03-10 12:40:00,160.26,160.26,159.75,159.96,7392.0,148.4859,148.4859,148.0134,148.2079,7392.0
2023-03-10 12:45:00,159.91,160.04,159.76,159.89,11355.0,148.1616,148.2821,148.0226,148.1431,11355.0
2023-03-10 12:50:00,159.92,159.94,159.36,159.39,6350.0,148.1709,148.1894,147.652,147.6798,6350.0
2023-03-10 12:55:00,159.42,159.44,159.27,159.31,9699.0,147.7076,147.7261,147.5686,147.6057,9699.0
2023-03-10 13:00:00,159.27,159.46,159.19,159.4,5888.0,147.5686,147.7447,147.4945,147.6891,5888.0
2023-03-10 13:05:00,159.29,159.36,159.12,159.26,12548.0,147.5872,147.652,147.4296,147.5594,12548.0
2023-03-10 13:10:00,159.24,159.37,158.94,159.05,28871.0,147.5408,147.6613,147.2629,147.3648,28871.0
2023-03-10 13:15:00,159.1,159.16,158.77,158.97,15176.0,147.4111,147.4667,147.1054,147.2907,15176.0
2023-03-10 13:20:00,158.91,159.22,158.91,159.13,26035.0,147.2351,147.5223,147.2351,147.4389,26035.0
2023-03-10 13:25:00,159.14,159.26,158.93,159.14,30105.0,147.4482,147.5594,147.2536,147.4482,30105.0
2023-03-10 13:30:00,159.06,159.17,158.85,158.95,18693.0,147.3741,147.476,147.1795,147.2721,18693.0
2023-03-10 13:35:00,158.96,159.21,158.93,158.96,22759.0,147.2814,147.513,147.2536,147.2814,22759.0
2023-03-10 13:40:00,158.98,158.98,158.28,158.33,12295.0,147.2999,147.2999,146.6514,146.6977,12295.0
2023-03-10 13:45:00,158.29,158.41,158.02,158.1,9866.0,146.6606,146.7718,146.4105,146.4846,9866.0
2023-03-10 13:50:00,158.05,158.18,157.83,158.0,16026.0,146.4383,146.5587,146.2344,146.3919,16026.0
2023-03-10 13:55:00,157.94,158.18,157.92,158.17,5132.0,146.3363,146.5587,146.3178,146.5494,5132.0
2023-03-10 14:00:00,158.18,159.01,158.17,158.94,11842.0,146.5587,147.3277,146.5494,147.2629,11842.0
2023-03-10 14:05:00,158.96,159.21,158.83,159.21,7668.0,147.2814,147.513,147.161,147.513,7668.0
2023-03-10 14:10:00,159.25,159.58,159.23,159.25,21461.0,147.5501,147.8558,147.5316,147.5501,21461.0
2023-03-10 14:15:00,159.3,159.39,158.91,159.17,10507.0,147.5964,147.6798,147.2351,147.476,10507.0
2023-03-10 14:20:00,159.19,159.23,158.72,158.91,8974.0,147.4945,147.5316,147.059,147.2351,8974.0
2023-03-10 14:25:00,158.82,158.83,158.38,158.51,11007.0,147.1517,147.161,146.744,146.8645,11007.0
2023-03-10 14:30:00,158.48,158.94,158.44,158.66,10730.0,146.8367,147.2629,146.7996,147.0034,10730.0
2023-03-10 14:35:00,158.64,159.26,158.63,159.15,36166.0,146.9849,147.5594,146.9756,147.4574,36166.0
2023-03-10 14:40:00,159.12,159.3,158.79,158.79,11283.0,147.4296,147.5964,147.1239,147.1239,11283.0
2023-03-10 14:45:00,158.86,159.63,158.86,159.63,12094.0,147.1887,147.9022,147.1887,147.9022,12094.0
2023-03-10 14:50:00,159.61,159.62,159.31,159.58,16101.0,147.8836,147.8929,147.6057,147.8558,16101.0
2023-03-10 14:55:00,159.51,159.83,159.14,159.3,16238.0,147.791,148.0875,147.4482,147.5964,16238.0
2023-03-10 15:00:00,159.29,159.34,158.89,159.13,14366.0,147.5872,147.6335,147.2165,147.4389,14366.0
2023-03-10 15:05:00,159.13,159.23,158.77,159.23,16391.0,147.4389,147.5316,147.1054,147.5316,16391.0
2023-03-10 15:10:00,159.22,159.44,158.95,159.04,16228.0,147.5223,147.7261,147.2721,147.3555,16228.0
2023-03-10 15:15:00,159.04,159.15,158.42,158.42,15390.0,147.3555,147.4574,146.7811,146.7811,15390.0
2023-03-10 15:20:00,158.48,158.49,158.25,158.44,21410.0,146.8367,146.8459,146.6236,146.7996,21410.0
2023-03-10 15:25:00,158.5,158.72,158.46,158.65,16392.0,146.8552,147.059,146.8181,146.9942,16392.0
2023-03-10 15:30:00,158.62,158.68,158.33,158.33,18571.0,146.9664,147.022,146.6977,146.6977,18571.0
2023-03-10 15:35:00,158.29,158.31,157.94,157.97,30404.0,146.6606,146.6792,146.3363,146.3641,30404.0
2023-03-10 15:40:00,157.98,157.99,157.59,157.67,41079.0,146.3734,146.3827,146.0121,146.0862,41079.0
2023-03-10 15:45:00,157.7,157.75,157.51,157.73,36544.0,146.114,146.1603,145.9379,146.1418,36544.0
2023-03-10 15:50:00,157.7,158.09,157.55,157.84,53374.0,146.114,146.4753,145.975,146.2437,53374.0
2023-03-10 15:55:00,157.81,158.25,157.67,158.25,129197.0,146.2159,146.6236,146.0862,146.6236,129197.0
2023-03-13 09:30:00,156.32,157.37,156.23,156.81,73150.0,144.8354,145.8082,144.752,145.2894,73150.0
2023-03-13 09:35:00,157.0,157.86,156.65,156.86,28728.0,145.4654,146.2622,145.1411,145.3357,28728.0
2023-03-13 09:40:00,156.82,157.51,156.75,157.0,23140.0,145.2986,145.9379,145.2338,145.4654,23140.0
2023-03-13 09:45:00,157.28,158.45,156.8,158.25,30827.0,145.7248,146.8089,145.2801,146.6236,30827.0
2023-03-13 09:50:00,158.24,158.67,157.67,158.16,26369.0,146.6143,147.0127,146.0862,146.5402,26369.0
2023-03-13 09:55:00,158.08,159.15,157.72,158.61,29411.0,146.4661,147.4574,146.1325,146.9571,29411.0
2023-03-13 10:00:00,158.5,158.55,157.96,158.3,11698.0,146.8552,146.9015,146.3549,146.6699,11698.0
2023-03-13 10:05:00,158.22,158.65,157.38,158.07,16420.0,146.5958,146.9942,145.8175,146.4568,16420.0
2023-03-13 10:10:00,158.07,158.13,157.21,157.35,12837.0,146.4568,146.5124,145.66,145.7897,12837.0
2023-03-13 10:15:00,157.4,157.41,156.63,156.84,18482.0,145.836,145.8453,145.1226,145.3172,18482.0
2023-03-13 10:20:00,156.74,157.26,156.48,156.9,15636.0,145.2245,145.7063,144.9836,145.3727,15636.0
2023-03-13 10:25:00,157.0,157.03,156.59,156.74,15141.0,145.4654,145.4932,145.0855,145.2245,15141.0
2023-03-13 10:30:00,156.82,157.66,156.6,157.66,17359.0,145.2986,146.0769,145.0948,146.0769,17359.0
2023-03-13 10:35:00,157.74,157.87,157.07,157.34,18477.0,146.151,146.2715,145.5303,145.7804,18477.0
2023-03-13 10:40:00,157.46,157.73,157.1,157.61,17620.0,145.8916,146.1418,145.5581,146.0306,17620.0
2023-03-13 10:45:00,157.66,157.94,157.49,157.77,11983.0,146.0769,146.3363,145.9194,146.1788,11983.0
2023-03-13 10:50:00,157.81,157.84,157.1,157.68,27919.0,146.2159,146.2437,145.5581,146.0954,27919.0
2023-03-13 10:55:00,157.68,158.91,157.68,158.75,16480.0,146.0954,147.2351,146.0954,147.0868,16480.0
2023-03-13 11:00:00,158.82,159.43,158.58,159.08,12972.0,147.1517,147.7169,146.9293,147.3926,12972.0
2023-03-13 11:05:00,159.14,159.39,158.94,159.09,11299.0,147.4482,147.6798,147.2629,147.4018,11299.0
2023-03-13 11:10:00,159.02,159.77,159.02,159.43,8531.0,147.337,148.0319,147.337,147.7169,8531.0
2023-03-13 11:15:00,159.51,160.11,159.36,159.77,13818.0,147.791,148.3469,147.652,148.0319,13818.0
2023-03-13 11:20:00,159.69,160.2,159.27,159.43,15700.0,147.9578,148.4303,147.5686,147.7169,15700.0
2023-03-13 11:25:00,159.5,160.25,159.47,160.25,21939.0,147.7817,148.4766,147.7539,148.4766,21939.0
2023-03-13 11:30:00,160.27,160.43,159.89,159.95,20425.0,148.4952,148.6434,148.1431,148.1987,20425.0
2023-03-13 11:35:00,159.9,160.07,159.67,159.87,13097.0,148.1523,148.3099,147.9392,148.1245,13097.0
2023-03-13 11:40:00,160.0,160.53,159.97,160.08,16094.0,148.245,148.7361,148.2172,148.3191,16094.0
2023-03-13 11:45:00,160.13,160.73,159.99,160.67,24419.0,148.3654,148.9214,148.2357,148.8658,24419.0
2023-03-13 11:50:00,160.58,160.62,159.9,159.91,18237.0,148.7824,148.8194,148.1523,148.1616,18237.0
2023-03-13 11:55:00,159.9,160.03,159.68,159.99,14973.0,148.1523,148.2728,147.9485,148.2357,14973.0
2023-03-13 12:00:00,159.94,160.6,159.34,159.51,26611.0,148.1894,148.8009,147.6335,147.791,26611.0
2023-03-13 12:05:00,159.61,160.12,159.53,160.12,8852.0,147.8836,148.3562,147.8095,148.3562,8852.0
2023-03-13 12:10:00,160.1,160.1,159.32,159.53,10191.0,148.3376,148.3376,147.615,147.8095,10191.0
2023-03-13 12:15:00,159.42,159.76,159.22,159.48,9750.0,147.7076,148.0226,147.5223,147.7632,9750.0
2023-03-13 12:20:00,159.47,159.7,159.2,159.2,6234.0,147.7539,147.967,147.5038,147.5038,6234.0
2023-03-13 12:25:00,159.18,159.47,159.11,159.41,4175.0,147.4852,147.7539,147.4204,147.6983,4175.0
2023-03-13 12:30:00,159.56,159.56,159.09,159.18,5818.0,147.8373,147.8373,147.4018,147.4852,5818.0
2023-03-13 12:35:00,159.17,159.59,159.12,159.36,11676.0,147.476,147.8651,147.4296,147.652,11676.0
2023-03-13 12:40:00,159.35,159.85,159.34,159.63,6756.0,147.6427,148.106,147.6335,147.9022,6756.0
2023-03-13 12:45:00,159.56,159.67,159.07,159.19,5978.0,147.8373,147.9392,147.3833,147.4945,5978.0
2023-03-13 12:50:00,159.12,159.42,159.05,159.37,4715.0,147.4296,147.7076,147.3648,147.6613,4715.0
2023-03-13 12:55:00,159.36,159.46,159.07,159.2,7019.0,147.652,147.7447,147.3833,147.5038,7019.0
2023-03-13 13:00:00,159.13,159.15,158.71,158.88,11062.0,147.4389,147.4574,147.0498,147.2073,11062.0
2023-03-13 13:05:00,158.8,158.97,158.55,158.89,15384.0,147.1332,147.2907,146.9015,147.2165,15384.0
2023-03-13 13:10:00,158.94,159.02,158.68,158.86,11630.0,147.2629,147.337,147.022,147.1887,11630.0
2023-03-13 13:15:00,158.78,159.06,158.66,158.85,8885.0,147.1146,147.3741,147.0034,147.1795,8885.0
2023-03-13 13:20:00,158.86,158.86,158.44,158.44,5369.0,147.1887,147.1887,146.7996,146.7996,5369.0
2023-03-13 13:25:00,158.49,158.76,158.32,158.68,9287.0,146.8459,147.0961,146.6884,147.022,9287.0
2023-03-13 13:30:00,158.78,158.86,158.39,158.43,4718.0,147.1146,147.1887,146.7533,146.7903,4718.0
2023-03-13 13:35:00,158.46,159.33,158.37,159.24,9850.0,146.8181,147.6242,146.7347,147.5408,9850.0
2023-03-13 13:40:00,159.29,159.35,158.97,159.23,13301.0,147.5872,147.6427,147.2907,147.5316,13301.0
2023-03-13 13:45:00,159.3,159.47,159.02,159.07,7848.0,147.5964,147.7539,147.337,147.3833,7848.0
2023-03-13 13:50:00,159.11,159.31,159.05,159.15,8873.0,147.4204,147.6057,147.3648,147.4574,8873.0
2023-03-13 13:55:00,159.04,159.43,159.01,159.39,7727.0,147.3555,147.7169,147.3277,147.6798,7727.0
2023-03-13 14:00:00,159.39,159.78,159.33,159.55,20510.0,147.6798,148.0412,147.6242,147.8281,20510.0
2023-03-13 14:05:00,159.47,159.61,159.22,159.22,9605.0,147.7539,147.8836,147.5223,147.5223,9605.0
2023-03-13 14:10:00,159.21,159.37,159.02,159.27,7477.0,147.513,147.6613,147.337,147.5686,7477.0
2023-03-13 14:15:00,159.39,159.64,159.32,159.39,18856.0,147.6798,147.9114,147.615,147.6798,18856.0
2023-03-13 14:20:00,159.36,159.54,159.25,159.36,8734.0,147.652,147.8188,147.5501,147.652,8734.0
2023-03-13 14:25:00,159.45,159.56,159.12,159.31,12350.0,147.7354,147.8373,147.4296,147.6057,12350.0
2023-03-13 14:30:00,159.34,159.63,159.29,159.48,14940.0,147.6335,147.9022,147.5872,147.7632,14940.0
2023-03-13 14:35:00,159.38,159.41,158.92,159.09,7690.0,147.6705,147.6983,147.2443,147.4018,7690.0
2023-03-13 14:40:00,159.06,159.5,158.99,159.31,12288.0,147.3741,147.7817,147.3092,147.6057,12288.0
2023-03-13 14:45:00,159.26,159.36,159.0,159.31,10157.0,147.5594,147.652,147.3185,147.6057,10157.0
2023-03-13 14:50:00,159.26,159.37,159.13,159.27,9963.0,147.5594,147.6613,147.4389,147.5686,9963.0
2023-03-13 14:55:00,159.31,159.43,159.26,159.39,9304.0,147.6057,147.7169,147.5594,147.6798,9304.0
2023-03-13 15:00:00,159.42,159.5,159.1,159.1,11665.0,147.7076,147.7817,147.4111,147.4111,11665.0
2023-03-13 15:05:00,159.05,159.42,158.94,159.11,11931.0,147.3648,147.7076,147.2629,147.4204,11931.0
2023-03-13 15:10:00,159.01,159.43,159.01,159.27,12422.0,147.3277,147.7169,147.3277,147.5686,12422.0
2023-03-13 15:15:00,159.33,159.35,158.82,158.88,11513.0,147.6242,147.6427,147.1517,147.2073,11513.0
2023-03-13 15:20:00,158.83,158.83,158.27,158.3,17970.0,147.161,147.161,146.6421,146.6699,17970.0
2023-03-13 15:25:00,158.32,158.33,157.87,158.11,17056.0,146.6884,146.6977,146.2715,146.4938,17056.0
2023-03-13 15:30:00,158.07,158.45,158.07,158.44,14649.0,146.4568,146.8089,146.4568,146.7996,14649.0
2023-03-13 15:35:00,158.41,158.63,158.31,158.46,18834.0,146.7718,146.9756,146.6792,146.8181,18834.0
2023-03-13 15:40:00,158.48,158.6,158.25,158.37,29044.0,146.8367,146.9478,146.6236,146.7347,29044.0
2023-03-13 15:45:00,158.44,158.53,158.18,158.34,38437.0,146.7996,146.883,146.5587,146.707,38437.0
2023-03-13 15:50:00,158.32,158.32,157.98,158.03,56140.0,146.6884,146.6884,146.3734,146.4197,56140.0
2023-03-13 15:55:00,158.06,158.1,157.74,157.89,59513.0,146.4475,146.4846,146.151,146.29,59513.0
2023-03-14 09:30:00,159.77,159.77,159.12,159.12,57113.0,148.0319,148.0319,147.4296,147.4296,57113.0
2023-03-14 09:35:00,159.12,159.85,159.12,159.53,20242.0,147.4296,148.106,147.4296,147.8095,20242.0
2023-03-14 09:40:00,159.67,159.78,159.35,159.52,10875.0,147.9392,148.0412,147.6427,147.8003,10875.0
2023-03-14 09:45:00,159.49,160.08,159.25,159.97,31323.0,147.7725,148.3191,147.5501,148.2172,31323.0
2023-03-14 09:50:00,159.97,159.97,159.16,159.29,29516.0,148.2172,148.2172,147.4667,147.5872,29516.0
2023-03-14 09:55:00,159.21,159.41,158.99,159.11,23757.0,147.513,147.6983,147.3092,147.4204,23757.0
2023-03-14 10:00:00,159.22,159.28,158.55,159.07,18988.0,147.5223,147.5779,146.9015,147.3833,18988.0
2023-03-14 10:05:00,158.96,159.32,158.88,159.06,18900.0,147.2814,147.615,147.2073,147.3741,18900.0
2023-03-14 10:10:00,159.05,159.46,158.64,159.46,15856.0,147.3648,147.7447,146.9849,147.7447,15856.0
2023-03-14 10:15:00,159.47,159.6,159.16,159.34,17143.0,147.7539,147.8744,147.4667,147.6335,17143.0
2023-03-14 10:20:00,159.23,159.57,159.1,159.49,14777.0,147.5316,147.8466,147.4111,147.7725,14777.0
2023-03-14 10:25:00,159.51,159.91,159.3,159.74,16978.0,147.791,148.1616,147.5964,148.0041,16978.0
2023-03-14 10:30:00,159.74,159.81,159.56,159.76,26773.0,148.0041,148.069,147.8373,148.0226,26773.0
2023-03-14 10:35:00,159.69,159.78,159.44,159.53,16366.0,147.9578,148.0412,147.7261,147.8095,16366.0
2023-03-14 10:40:00,159.47,159.71,159.31,159.34,13217.0,147.7539,147.9763,147.6057,147.6335,13217.0
2023-03-14 10:45:00,159.35,159.78,159.34,159.74,16198.0,147.6427,148.0412,147.6335,148.0041,16198.0
2023-03-14 10:50:00,159.76,159.82,159.67,159.68,27236.0,148.0226,148.0782,147.9392,147.9485,27236.0
2023-03-14 10:55:00,159.72,159.75,159.11,159.16,19793.0,147.9856,148.0134,147.4204,147.4667,19793.0
2023-03-14 11:00:00,159.17,159.48,159.1,159.33,13853.0,147.476,147.7632,147.4111,147.6242,13853.0
2023-03-14 11:05:00,159.37,159.71,159.37,159.71,13098.0,147.6613,147.9763,147.6613,147.9763,13098.0
2023-03-14 11:10:00,159.65,159.72,159.53,159.7,24134.0,147.9207,147.9856,147.8095,147.967,24134.0
2023-03-14 11:15:00,159.72,160.18,159.68,160.11,31029.0,147.9856,148.4118,147.9485,148.3469,31029.0
2023-03-14 11:20:00,160.09,160.26,159.94,160.19,17105.0,148.3284,148.4859,148.1894,148.421,17105.0
2023-03-14 11:25:00,160.16,160.26,160.12,160.24,12553.0,148.3932,148.4859,148.3562,148.4674,12553.0
2023-03-14 11:30:00,160.25,160.32,160.05,160.05,13548.0,148.4766,148.5415,148.2913,148.2913,13548.0
2023-03-14 11:35:00,160.08,160.14,159.85,159.97,13021.0,148.3191,148.3747,148.106,148.2172,13021.0
2023-03-14 11:40:00,159.95,160.08,159.82,159.89,14294.0,148.1987,148.3191,148.0782,148.1431,14294.0
2023-03-14 11:45:00,159.92,159.92,159.49,159.57,10192.0,148.1709,148.1709,147.7725,147.8466,10192.0
2023-03-14 11:50:00,159.51,159.72,159.51,159.61,10603.0,147.791,147.9856,147.791,147.8836,10603.0
2023-03-14 11:55:00,159.58,159.68,159.49,159.63,8205.0,147.8558,147.9485,147.7725,147.9022,8205.0
2023-03-14 12:00:00,159.6,159.81,159.43,159.45,12292.0,147.8744,148.069,147.7169,147.7354,12292.0
2023-03-14 12:05:00,159.44,159.63,159.33,159.62,10510.0,147.7261,147.9022,147.6242,147.8929,10510.0
2023-03-14 12:10:00,159.6,159.96,159.6,159.84,12081.0,147.8744,148.2079,147.8744,148.0967,12081.0
2023-03-14 12:15:00,159.84,159.94,159.6,159.72,5849.0,148.0967,148.1894,147.8744,147.9856,5849.0
2023-03-14 12:20:00,159.72,159.8,159.6,159.69,6944.0,147.9856,148.0597,147.8744,147.9578,6944.0
2023-03-14 12:25:00,159.65,159.66,159.42,159.49,10545.0,147.9207,147.93,147.7076,147.7725,10545.0
2023-03-14 12:30:00,159.47,159.69,159.47,159.62,11882.0,147.7539,147.9578,147.7539,147.8929,11882.0
2023-03-14 12:35:00,159.67,159.72,159.53,159.53,11109.0,147.9392,147.9856,147.8095,147.8095,11109.0
2023-03-14 12:40:00,159.5,159.51,159.14,159.28,18842.0,147.7817,147.791,147.4482,147.5779,18842.0
2023-03-14 12:45:00,159.33,159.48,159.24,159.43,4181.0,147.6242,147.7632,147.5408,147.7169,4181.0
2023-03-14 12:50:00,159.5,159.52,159.13,159.13,5565.0,147.7817,147.8003,147.4389,147.4389,5565.0
2023-03-14 12:55:00,159.11,159.13,158.76,158.8,5932.0,147.4204,147.4389,147.0961,147.1332,5932.0
2023-03-14 13:00:00,158.76,158.95,158.74,158.79,6513.0,147.0961,147.2721,147.0776,147.1239,6513.0
2023-03-14 13:05:00,158.77,158.79,158.57,158.6,5421.0,147.1054,147.1239,146.9201,146.9478,5421.0
2023-03-14 13:10:00,158.51,158.53,158.09,158.16,24233.0,146.8645,146.883,146.4753,146.5402,24233.0
2023-03-14 13:15:00,158.15,158.22,157.58,158.11,14947.0,146.5309,146.5958,146.0028,146.4938,14947.0
2023-03-14 13:20:00,158.11,158.14,157.86,158.0,6068.0,146.4938,146.5216,146.2622,146.3919,6068.0
2023-03-14 13:25:00,158.06,158.39,158.0,158.22,8593.0,146.4475,146.7533,146.3919,146.5958,8593.0
2023-03-14 13:30:00,158.23,158.27,158.02,158.18,6156.0,146.605,146.6421,146.4105,146.5587,6156.0
2023-03-14 13:35:00,158.15,158.41,158.1,158.41,8082.0,146.5309,146.7718,146.4846,146.7718,8082.0
2023-03-14 13:40:00,158.41,158.57,157.88,157.88,5538.0,146.7718,146.9201,146.2807,146.2807,5538.0
2023-03-14 13:45:00,157.83,158.02,157.7,157.84,8549.0,146.2344,146.4105,146.114,146.2437,8549.0
2023-03-14 13:50:00,157.87,157.99,157.85,157.88,2266.0,146.2715,146.3827,146.253,146.2807,2266.0
2023-03-14 13:55:00,157.82,157.89,157.68,157.73,5794.0,146.2252,146.29,146.0954,146.1418,5794.0
2023-03-14 14:00:00,157.75,157.9,157.43,157.43,6013.0,146.1603,146.2993,145.8638,145.8638,6013.0
2023-03-14 14:05:00,157.38,157.41,157.0,157.26,9243.0,145.8175,145.8453,145.4654,145.7063,9243.0
2023-03-14 14:10:00,157.32,157.51,157.18,157.2,8108.0,145.7619,145.9379,145.6322,145.6507,8108.0
2023-03-14 14:15:00,157.19,157.19,156.84,157.0,9054.0,145.6414,145.6414,145.3172,145.4654,9054.0
2023-03-14 14:20:00,156.95,157.16,156.83,157.06,18017.0,145.4191,145.6136,145.3079,145.521,18017.0
2023-03-14 14:25:00,157.1,157.73,157.0,157.69,20335.0,145.5581,146.1418,145.4654,146.1047,20335.0
2023-03-14 14:30:00,157.72,157.86,157.61,157.74,15633.0,146.1325,146.2622,146.0306,146.151,15633.0
2023-03-14 14:35:00,157.7,157.77,157.57,157.62,13876.0,146.114,146.1788,145.9935,146.0398,13876.0
2023-03-14 14:40:00,157.66,157.68,157.43,157.55,10272.0,146.0769,146.0954,145.8638,145.975,10272.0
2023-03-14 14:45:00,157.49,157.89,157.47,157.69,10392.0,145.9194,146.29,145.9009,146.1047,10392.0
2023-03-14 14:50:00,157.64,157.85,157.62,157.67,7727.0,146.0584,146.253,146.0398,146.0862,7727.0
2023-03-14 14:55:00,157.63,157.64,157.32,157.32,9373.0,146.0491,146.0584,145.7619,145.7619,9373.0
2023-03-14 15:00:00,157.32,157.53,157.31,157.39,8666.0,145.7619,145.9565,145.7526,145.8267,8666.0
2023-03-14 15:05:00,157.29,157.39,156.86,157.03,14290.0,145.7341,145.8267,145.3357,145.4932,14290.0
2023-03-14 15:10:00,156.93,156.94,156.62,156.69,25663.0,145.4005,145.4098,145.1133,145.1782,25663.0
2023-03-14 15:15:00,156.68,156.99,156.57,156.98,21296.0,145.1689,145.4561,145.067,145.4469,21296.0
2023-03-14 15:20:00,156.98,157.01,156.55,156.62,15564.0,145.4469,145.4747,145.0485,145.1133,15564.0
2023-03-14 15:25:00,156.62,156.88,156.62,156.88,11545.0,145.1133,145.3542,145.1133,145.3542,11545.0
2023-03-14 15:30:00,156.84,157.08,156.73,157.07,17100.0,145.3172,145.5395,145.2152,145.5303,17100.0
2023-03-14 15:35:00,157.18,157.44,157.08,157.23,18357.0,145.6322,145.8731,145.5395,145.6785,18357.0
2023-03-14 15:40:00,157.17,157.7,157.12,157.7,23270.0,145.6229,146.114,145.5766,146.114,23270.0
2023-03-14 15:45:00,157.64,157.76,157.46,157.68,17882.0,146.0584,146.1696,145.8916,146.0954,17882.0
2023-03-14 15:50:00,157.7,158.03,157.51,157.7,52750.0,146.114,146.4197,145.9379,146.114,52750.0
2023-03-14 15:55:00,157.73,158.51,157.73,158.26,82996.0,146.1418,146.8645,146.1418,146.6328,82996.0
2023-03-15 09:30:00,156.33,157.68,156.1,157.51,38516.0,144.8446,146.0954,144.6315,145.9379,38516.0
2023-03-15 09:35:00,157.48,157.66,156.91,157.61,20787.0,145.9101,146.0769,145.382,146.0306,20787.0
2023-03-15 09:40:00,157.44,157.99,157.29,157.63,6668.0,145.8731,146.3827,145.7341,146.0491,6668.0
2023-03-15 09:45:00,157.75,157.84,157.32,157.61,31531.0,146.1603,146.2437,145.7619,146.0306,31531.0
2023-03-15 09:50:00,157.55,157.55,157.07,157.31,12093.0,145.975,145.975,145.5303,145.7526,12093.0
2023-03-15 09:55:00,157.23,157.24,156.78,156.8,18260.0,145.6785,145.6878,145.2616,145.2801,18260.0
2023-03-15 10:00:00,156.83,157.44,156.73,157.42,18542.0,145.3079,145.8731,145.2152,145.8545,18542.0
2023-03-15 10:05:00,157.47,158.14,157.44,157.81,25784.0,145.9009,146.5216,145.8731,146.2159,25784.0
2023-03-15 10:10:00,157.92,158.34,157.79,157.79,14827.0,146.3178,146.707,146.1974,146.1974,14827.0
2023-03-15 10:15:00,157.79,158.38,157.79,158.22,10420.0,146.1974,146.744,146.1974,146.5958,10420.0
2023-03-15 10:20:00,158.26,158.71,158.2,158.57,29670.0,146.6328,147.0498,146.5772,146.9201,29670.0
2023-03-15 10:25:00,158.46,158.48,157.82,157.82,25148.0,146.8181,146.8367,146.2252,146.2252,25148.0
2023-03-15 10:30:00,157.96,158.31,157.78,157.86,14730.0,146.3549,146.6792,146.1881,146.2622,14730.0
2023-03-15 10:35:00,157.86,158.42,157.71,158.36,18967.0,146.2622,146.7811,146.1232,146.7255,18967.0
2023-03-15 10:40:00,158.3,158.35,157.88,157.91,13867.0,146.6699,146.7162,146.2807,146.3085,13867.0
2023-03-15 10:45:00,157.82,158.28,157.79,157.86,12997.0,146.2252,146.6514,146.1974,146.2622,12997.0
2023-03-15 10:50:00,157.8,157.83,157.41,157.74,15590.0,146.2066,146.2344,145.8453,146.151,15590.0
2023-03-15 10:55:00,157.68,158.51,157.68,158.5,15061.0,146.0954,146.8645,146.0954,146.8552,15061.0
2023-03-15 11:00:00,158.5,158.58,158.05,158.48,13249.0,146.8552,146.9293,146.4383,146.8367,13249.0
2023-03-15 11:05:00,158.34,158.93,158.28,158.93,12360.0,146.707,147.2536,146.6514,147.2536,12360.0
2023-03-15 11:10:00,158.93,159.38,158.89,159.0,15164.0,147.2536,147.6705,147.2165,147.3185,15164.0
2023-03-15 11:15:00,159.04,159.33,158.99,159.33,6543.0,147.3555,147.6242,147.3092,147.6242,6543.0
2023-03-15 11:20:00,159.29,159.31,158.67,158.78,7896.0,147.5872,147.6057,147.0127,147.1146,7896.0
2023-03-15 11:25:00,158.82,159.12,158.72,158.85,7543.0,147.1517,147.4296,147.059,147.1795,7543.0
2023-03-15 11:30:00,158.86,159.22,158.81,159.08,8250.0,147.1887,147.5223,147.1424,147.3926,8250.0
2023-03-15 11:35:00,159.06,159.07,158.75,158.75,6935.0,147.3741,147.3833,147.0868,147.0868,6935.0
2023-03-15 11:40:00,158.87,159.03,158.71,158.81,6647.0,147.198,147.3463,147.0498,147.1424,6647.0
2023-03-15 11:45:00,158.86,159.26,158.82,159.08,13655.0,147.1887,147.5594,147.1517,147.3926,13655.0
2023-03-15 11:50:00,159.09,159.09,158.44,158.5,7965.0,147.4018,147.4018,146.7996,146.8552,7965.0
2023-03-15 11:55:00,158.4,158.6,158.33,158.45,5845.0,146.7625,146.9478,146.6977,146.8089,5845.0
2023-03-15 12:00:00,158.38,158.54,158.21,158.29,6415.0,146.744,146.8923,146.5865,146.6606,6415.0
2023-03-15 12:05:00,158.19,158.19,157.95,157.98,6644.0,146.568,146.568,146.3456,146.3734,6644.0
2023-03-15 12:10:00,157.92,158.0,157.75,157.84,3862.0,146.3178,146.3919,146.1603,146.2437,3862.0
2023-03-15 12:15:00,157.9,158.03,157.8,157.8,7981.0,146.2993,146.4197,146.2066,146.2066,7981.0
2023-03-15 12:20:00,157.79,157.96,157.62,157.62,3757.0,146.1974,146.3549,146.0398,146.0398,3757.0
2023-03-15 12:25:00,157.6,157.93,157.53,157.85,8525.0,146.0213,146.3271,145.9565,146.253,8525.0
2023-03-15 12:30:00,157.95,158.12,157.89,157.91,6133.0,146.3456,146.5031,146.29,146.3085,6133.0
2023-03-15 12:35:00,158.0,158.06,157.58,157.58,9358.0,146.3919,146.4475,146.0028,146.0028,9358.0
2023-03-15 12:40:00,157.66,157.91,157.54,157.86,21475.0,146.0769,146.3085,145.9657,146.2622,21475.0
2023-03-15 12:45:00,157.81,158.17,157.81,158.09,13433.0,146.2159,146.5494,146.2159,146.4753,13433.0
2023-03-15 12:50:00,158.09,158.11,157.88,157.94,16530.0,146.4753,146.4938,146.2807,146.3363,16530.0
2023-03-15 12:55:00,157.91,158.03,157.8,157.89,32916.0,146.3085,146.4197,146.2066,146.29,32916.0
2023-03-15 13:00:00,157.89,158.07,157.77,158.01,20053.0,146.29,146.4568,146.1788,146.4012,20053.0
2023-03-15 13:05:00,158.17,158.34,157.96,158.14,11979.0,146.5494,146.707,146.3549,146.5216,11979.0
2023-03-15 13:10:00,158.15,158.36,158.14,158.27,8567.0,146.5309,146.7255,146.5216,146.6421,8567.0
2023-03-15 13:15:00,158.27,158.5,158.14,158.24,14281.0,146.6421,146.8552,146.5216,146.6143,14281.0
2023-03-15 13:20:00,158.29,158.44,158.18,158.29,13395.0,146.6606,146.7996,146.5587,146.6606,13395.0
2023-03-15 13:25:00,158.28,158.55,158.28,158.4,8727.0,146.6514,146.9015,146.6514,146.7625,8727.0
2023-03-15 13:30:00,158.35,158.39,157.99,158.3,16912.0,146.7162,146.7533,146.3827,146.6699,16912.0
2023-03-15 13:35:00,158.34,158.5,158.1,158.19,16280.0,146.707,146.8552,146.4846,146.568,16280.0
2023-03-15 13:40:00,158.15,158.24,157.94,158.14,9624.0,146.5309,146.6143,146.3363,146.5216,9624.0
2023-03-15 13:45:00,158.01,158.28,157.95,158.25,12901.0,146.4012,146.6514,146.3456,146.6236,12901.0
2023-03-15 13:50:00,158.26,158.47,158.25,158.44,8333.0,146.6328,146.8274,146.6236,146.7996,8333.0
2023-03-15 13:55:00,158.39,158.92,158.33,158.69,15364.0,146.7533,147.2443,146.6977,147.0312,15364.0
2023-03-15 14:00:00,158.75,158.83,158.55,158.8,9643.0,147.0868,147.161,146.9015,147.1332,9643.0
2023-03-15 14:05:00,158.62,158.79,158.54,158.63,5393.0,146.9664,147.1239,146.8923,146.9756,5393.0
2023-03-15 14:10:00,158.63,158.67,158.43,158.6,5500.0,146.9756,147.0127,146.7903,146.9478,5500.0
2023-03-15 14:15:00,158.43,158.7,158.22,158.63,11896.0,146.7903,147.0405,146.5958,146.9756,11896.0
2023-03-15 14:20:00,158.56,159.31,158.55,159.24,13429.0,146.9108,147.6057,146.9015,147.5408,13429.0
2023-03-15 14:25:00,159.19,159.86,159.1,159.42,22375.0,147.4945,148.1153,147.4111,147.7076,22375.0
2023-03-15 14:30:00,159.44,159.68,159.17,159.27,13509.0,147.7261,147.9485,147.476,147.5686,13509.0
2023-03-15 14:35:00,159.25,159.33,158.94,159.06,15013.0,147.5501,147.6242,147.2629,147.3741,15013.0
2023-03-15 14:40:00,159.0,159.14,158.79,158.8,7892.0,147.3185,147.4482,147.1239,147.1332,7892.0
2023-03-15 14:45:00,158.77,158.84,158.53,158.57,14607.0,147.1054,147.1702,146.883,146.9201,14607.0
2023-03-15 14:50:00,158.53,158.83,158.31,158.82,11059.0,146.883,147.161,146.6792,147.1517,11059.0
2023-03-15 14:55:00,158.8,159.03,158.7,159.03,7199.0,147.1332,147.3463,147.0405,147.3463,7199.0
2023-03-15 15:00:00,158.99,159.2,158.63,158.67,10172.0,147.3092,147.5038,146.9756,147.0127,10172.0
2023-03-15 15:05:00,158.7,159.0,158.33,158.46,13941.0,147.0405,147.3185,146.6977,146.8181,13941.0
2023-03-15 15:10:00,158.34,158.91,158.23,158.77,15382.0,146.707,147.2351,146.605,147.1054,15382.0
2023-03-15 15:15:00,158.8,159.04,158.76,158.76,8926.0,147.1332,147.3555,147.0961,147.0961,8926.0
2023-03-15 15:20:00,158.72,159.19,158.66,159.04,10347.0,147.059,147.4945,147.0034,147.3555,10347.0
2023-03-15 15:25:00,159.12,159.31,158.88,159.12,12650.0,147.4296,147.6057,147.2073,147.4296,12650.0
2023-03-15 15:30:00,159.08,159.18,158.77,158.82,23291.0,147.3926,147.4852,147.1054,147.1517,23291.0
2023-03-15 15:35:00,158.86,158.92,158.59,158.73,20493.0,147.1887,147.2443,146.9386,147.0683,20493.0
2023-03-15 15:40:00,158.7,158.73,158.23,158.57,22764.0,147.0405,147.0683,146.605,146.9201,22764.0
2023-03-15 15:45:00,158.53,158.7,158.45,158.63,25949.0,146.883,147.0405,146.8089,146.9756,25949.0
2023-03-15 15:50:00,158.61,158.64,158.13,158.29,42557.0,146.9571,146.9849,146.5124,146.6606,42557.0
2023-03-15 15:55:00,158.3,159.26,158.3,159.19,118562.0,146.6699,147.5594,146.6699,147.4945,118562.0
2023-03-16 09:30:00,157.55,158.09,157.23,158.04,57858.0,145.975,146.4753,145.6785,146.429,57858.0
2023-03-16 09:35:00,158.08,158.89,157.7,158.89,21957.0,146.4661,147.2165,146.114,147.2165,21957.0
2023-03-16 09:40:00,158.9,159.34,158.77,158.77,22650.0,147.2258,147.6335,147.1054,147.1054,22650.0
2023-03-16 09:45:00,158.99,159.13,158.24,158.31,10045.0,147.3092,147.4389,146.6143,146.6792,10045.0
2023-03-16 09:50:00,158.39,159.07,158.39,158.99,9219.0,146.7533,147.3833,146.7533,147.3092,9219.0
2023-03-16 09:55:00,158.91,158.94,158.67,158.94,7069.0,147.2351,147.2629,147.0127,147.2629,7069.0
2023-03-16 10:00:00,158.83,159.2,158.54,158.8,8761.0,147.161,147.5038,146.8923,147.1332,8761.0
2023-03-16 10:05:00,158.74,158.78,158.31,158.4,7959.0,147.0776,147.1146,146.6792,146.7625,7959.0
2023-03-16 10:10:00,158.43,158.45,157.63,157.67,10456.0,146.7903,146.8089,146.0491,146.0862,10456.0
2023-03-16 10:15:00,157.62,158.09,157.55,157.89,9417.0,146.0398,146.4753,145.975,146.29,9417.0
2023-03-16 10:20:00,157.77,158.03,157.76,157.99,4427.0,146.1788,146.4197,146.1696,146.3827,4427.0
2023-03-16 10:25:00,158.05,158.16,157.9,157.97,6348.0,146.4383,146.5402,146.2993,146.3641,6348.0
2023-03-16 10:30:00,158.06,158.41,158.03,158.18,6368.0,146.4475,146.7718,146.4197,146.5587,6368.0
2023-03-16 10:35:00,158.29,158.74,158.26,158.69,5379.0,146.6606,147.0776,146.6328,147.0312,5379.0
2023-03-16 10:40:00,158.72,159.06,158.65,158.65,6979.0,147.059,147.3741,146.9942,146.9942,6979.0
2023-03-16 10:45:00,158.7,158.99,158.59,158.97,8108.0,147.0405,147.3092,146.9386,147.2907,8108.0
2023-03-16 10:50:00,158.96,159.75,158.95,159.75,13134.0,147.2814,148.0134,147.2721,148.0134,13134.0
2023-03-16 10:55:00,159.69,159.82,159.51,159.51,13515.0,147.9578,148.0782,147.791,147.791,13515.0
2023-03-16 11:00:00,159.67,159.76,159.46,159.49,6593.0,147.9392,148.0226,147.7447,147.7725,6593.0
2023-03-16 11:05:00,159.49,160.25,159.49,160.0,25974.0,147.7725,148.4766,147.7725,148.245,25974.0
2023-03-16 11:10:00,159.93,160.33,159.93,160.16,16786.0,148.1801,148.5507,148.1801,148.3932,16786.0
2023-03-16 11:15:00,160.16,160.28,160.03,160.13,8916.0,148.3932,148.5044,148.2728,148.3654,8916.0
2023-03-16 11:20:00,160.2,160.43,160.15,160.43,6576.0,148.4303,148.6434,148.384,148.6434,6576.0
2023-03-16 11:25:00,160.46,160.8,160.46,160.68,19806.0,148.6712,148.9862,148.6712,148.875,19806.0
2023-03-16 11:30:00,160.77,160.77,160.37,160.46,11883.0,148.9584,148.9584,148.5878,148.6712,11883.0
2023-03-16 11:35:00,160.45,160.59,160.24,160.5,10798.0,148.6619,148.7916,148.4674,148.7083,10798.0
2023-03-16 11:40:00,160.5,160.73,160.5,160.71,5318.0,148.7083,148.9214,148.7083,148.9028,5318.0
2023-03-16 11:45:00,160.63,160.7,160.49,160.66,4994.0,148.8287,148.8936,148.699,148.8565,4994.0
2023-03-16 11:50:00,160.66,160.97,160.58,160.91,6405.0,148.8565,149.1437,148.7824,149.0881,6405.0
2023-03-16 11:55:00,160.95,161.2,160.89,160.93,12600.0,149.1252,149.3568,149.0696,149.1067,12600.0
2023-03-16 12:00:00,160.86,161.09,160.86,161.06,18989.0,149.0418,149.2549,149.0418,149.2271,18989.0
2023-03-16 12:05:00,161.04,161.21,160.88,160.94,22320.0,149.2086,149.3661,149.0603,149.1159,22320.0
2023-03-16 12:10:00,161.0,161.12,160.91,161.08,19166.0,149.1715,149.2827,149.0881,149.2456,19166.0
2023-03-16 12:15:00,161.07,161.37,161.04,161.32,9276.0,149.2364,149.5143,149.2086,149.468,9276.0
2023-03-16 12:20:00,161.33,161.33,161.06,161.23,9274.0,149.4773,149.4773,149.2271,149.3846,9274.0
2023-03-16 12:25:00,161.23,161.57,161.23,161.53,12330.0,149.3846,149.6996,149.3846,149.6626,12330.0
2023-03-16 12:30:00,161.5,161.69,161.39,161.62,28892.0,149.6348,149.8108,149.5329,149.746,28892.0
2023-03-16 12:35:00,161.6,161.74,161.51,161.74,19629.0,149.7274,149.8572,149.6441,149.8572,19629.0
2023-03-16 12:40:00,161.75,161.77,161.53,161.71,12457.0,149.8664,149.885,149.6626,149.8294,12457.0
2023-03-16 12:45:00,161.72,161.9,161.59,161.9,26186.0,149.8386,150.0054,149.7182,150.0054,26186.0
2023-03-16 12:50:00,161.91,162.55,161.91,162.11,21271.0,150.0147,150.6076,150.0147,150.2,21271.0
2023-03-16 12:55:00,162.12,162.5,162.03,162.47,10910.0,150.2092,150.5613,150.1259,150.5335,10910.0
2023-03-16 13:00:00,162.5,162.58,162.36,162.58,7665.0,150.5613,150.6354,150.4316,150.6354,7665.0
2023-03-16 13:05:00,162.56,162.57,162.21,162.28,4274.0,150.6169,150.6262,150.2926,150.3575,4274.0
2023-03-16 13:10:00,162.28,162.29,161.75,161.77,15775.0,150.3575,150.3667,149.8664,149.885,15775.0
2023-03-16 13:15:00,161.78,161.78,161.4,161.47,22359.0,149.8942,149.8942,149.5421,149.607,22359.0
2023-03-16 13:20:00,161.55,161.98,161.48,161.98,5958.0,149.6811,150.0795,149.6163,150.0795,5958.0
2023-03-16 13:25:00,161.95,161.95,161.73,161.74,5816.0,150.0517,150.0517,149.8479,149.8572,5816.0
2023-03-16 13:30:00,161.67,161.71,161.6,161.67,5611.0,149.7923,149.8294,149.7274,149.7923,5611.0
2023-03-16 13:35:00,161.62,161.65,161.37,161.44,7042.0,149.746,149.7738,149.5143,149.5792,7042.0
2023-03-16 13:40:00,161.43,161.71,161.4,161.56,10780.0,149.5699,149.8294,149.5421,149.6904,10780.0
2023-03-16 13:45:00,161.62,161.79,161.58,161.58,6625.0,149.746,149.9035,149.7089,149.7089,6625.0
2023-03-16 13:50:00,161.56,161.74,161.33,161.65,17122.0,149.6904,149.8572,149.4773,149.7738,17122.0
2023-03-16 13:55:00,161.72,161.97,161.68,161.89,5327.0,149.8386,150.0703,149.8016,149.9961,5327.0
2023-03-16 14:00:00,161.87,161.9,161.68,161.74,7358.0,149.9776,150.0054,149.8016,149.8572,7358.0
2023-03-16 14:05:00,161.74,161.81,161.59,161.74,7291.0,149.8572,149.922,149.7182,149.8572,7291.0
2023-03-16 14:10:00,161.74,161.91,161.73,161.9,10886.0,149.8572,150.0147,149.8479,150.0054,10886.0
2023-03-16 14:15:00,161.86,161.94,161.72,161.82,18500.0,149.9683,150.0425,149.8386,149.9313,18500.0
2023-03-16 14:20:00,161.87,162.0,161.85,161.99,9002.0,149.9776,150.0981,149.9591,150.0888,9002.0
2023-03-16 14:25:00,161.99,162.01,161.88,161.99,12612.0,150.0888,150.1073,149.9869,150.0888,12612.0
2023-03-16 14:30:00,161.97,162.0,161.72,161.8,15404.0,150.0703,150.0981,149.8386,149.9127,15404.0
2023-03-16 14:35:00,161.82,162.06,161.8,161.97,6535.0,149.9313,150.1536,149.9127,150.0703,6535.0
2023-03-16 14:40:00,161.97,162.13,161.88,162.09,13369.0,150.0703,150.2185,149.9869,150.1814,13369.0
2023-03-16 14:45:00,162.09,162.31,162.09,162.19,18802.0,150.1814,150.3853,150.1814,150.2741,18802.0
2023-03-16 14:50:00,162.18,162.32,162.16,162.21,11977.0,150.2648,150.3945,150.2463,150.2926,11977.0
2023-03-16 14:55:00,162.27,162.38,162.18,162.27,11088.0,150.3482,150.4501,150.2648,150.3482,11088.0
2023-03-16 15:00:00,162.27,162.35,162.19,162.35,9911.0,150.3482,150.4223,150.2741,150.4223,9911.0
2023-03-16 15:05:00,162.38,162.61,162.34,162.37,11732.0,150.4501,150.6632,150.4131,150.4409,11732.0
2023-03-16 15:10:00,162.39,162.53,162.37,162.45,10718.0,150.4594,150.5891,150.4409,150.515,10718.0
2023-03-16 15:15:00,162.41,162.54,162.33,162.45,17784.0,150.4779,150.5984,150.4038,150.515,17784.0
2023-03-16 15:20:00,162.44,162.78,162.34,162.72,24649.0,150.5057,150.8207,150.4131,150.7652,24649.0
2023-03-16 15:25:00,162.74,162.8,162.61,162.71,20344.0,150.7837,150.8393,150.6632,150.7559,20344.0
2023-03-16 15:30:00,162.72,162.83,162.54,162.56,27108.0,150.7652,150.8671,150.5984,150.6169,27108.0
2023-03-16 15:35:00,162.52,162.63,162.37,162.59,33783.0,150.5799,150.6818,150.4409,150.6447,33783.0
2023-03-16 15:40:00,162.6,162.99,162.58,162.97,30913.0,150.654,151.0153,150.6354,150.9968,30913.0
2023-03-16 15:45:00,162.95,163.01,162.59,162.89,73047.0,150.9783,151.0339,150.6447,150.9227,73047.0
2023-03-16 15:50:00,162.92,163.01,162.81,162.88,80944.0,150.9505,151.0339,150.8485,150.9134,80944.0
2023-03-16 15:55:00,162.86,163.24,162.82,163.1,255931.0,150.8949,151.247,150.8578,151.1172,255931.0
2023-03-17 09:30:00,163.09,163.46,162.73,163.05,376421.0,151.108,151.4508,150.7744,151.0709,376421.0
2023-03-17 09:35:00,163.03,163.29,162.67,163.06,30087.0,151.0524,151.2933,150.7188,151.0802,30087.0
2023-03-17 09:40:00,163.06,163.3,162.91,162.99,30383.0,151.0802,151.3025,150.9412,151.0153,30383.0
2023-03-17 09:45:00,162.95,163.09,162.36,162.36,27633.0,150.9783,151.108,150.4316,150.4316,27633.0
2023-03-17 09:50:00,162.34,162.68,162.15,162.16,17382.0,150.4131,150.7281,150.237,150.2463,17382.0
2023-03-17 09:55:00,162.16,162.34,162.05,162.05,12881.0,150.2463,150.4131,150.1444,150.1444,12881.0
2023-03-17 10:00:00,162.16,163.03,162.16,163.0,16261.0,150.2463,151.0524,150.2463,151.0246,16261.0
2023-03-17 10:05:00,163.04,163.04,161.97,162.06,11835.0,151.0616,151.0616,150.0703,150.1536,11835.0
2023-03-17 10:10:00,162.05,162.11,161.49,161.67,15163.0,150.1444,150.2,149.6255,149.7923,15163.0
2023-03-17 10:15:00,161.87,161.96,161.51,161.81,15775.0,149.9776,150.061,149.6441,149.922,15775.0
2023-03-17 10:20:00,161.75,161.85,161.33,161.38,22948.0,149.8664,149.9591,149.4773,149.5236,22948.0
2023-03-17 10:25:00,161.35,161.58,161.13,161.44,20487.0,149.4958,149.7089,149.292,149.5792,20487.0
2023-03-17 10:30:00,161.45,161.47,161.22,161.26,19540.0,149.5885,149.607,149.3754,149.4124,19540.0
2023-03-17 10:35:00,161.24,161.36,160.92,160.99,29097.0,149.3939,149.5051,149.0974,149.1623,29097.0
2023-03-17 10:40:00,160.96,160.96,160.3,160.32,14960.0,149.1345,149.1345,148.523,148.5415,14960.0
2023-03-17 10:45:00,160.32,160.43,160.05,160.43,21601.0,148.5415,148.6434,148.2913,148.6434,21601.0
2023-03-17 10:50:00,160.47,160.47,160.16,160.24,7633.0,148.6805,148.6805,148.3932,148.4674,7633.0
2023-03-17 10:55:00,160.28,160.7,160.25,160.53,11186.0,148.5044,148.8936,148.4766,148.7361,11186.0
2023-03-17 11:00:00,160.5,160.57,160.25,160.28,9674.0,148.7083,148.7731,148.4766,148.5044,9674.0
2023-03-17 11:05:00,160.37,160.67,160.21,160.56,10666.0,148.5878,148.8658,148.4396,148.7639,10666.0
2023-03-17 11:10:00,160.52,160.7,160.22,160.52,14516.0,148.7268,148.8936,148.4488,148.7268,14516.0
2023-03-17 11:15:00,160.62,160.99,160.57,160.81,21315.0,148.8194,149.1623,148.7731,148.9955,21315.0
2023-03-17 11:20:00,160.77,160.81,160.38,160.46,11795.0,148.9584,148.9955,148.5971,148.6712,11795.0
2023-03-17 11:25:00,160.41,160.61,160.32,160.57,18257.0,148.6249,148.8102,148.5415,148.7731,18257.0
2023-03-17 11:30:00,160.59,160.98,160.56,160.98,15087.0,148.7916,149.153,148.7639,149.153,15087.0
2023-03-17 11:35:00,160.93,160.97,160.61,160.69,21996.0,149.1067,149.1437,148.8102,148.8843,21996.0
2023-03-17 11:40:00,160.69,160.81,160.56,160.71,36107.0,148.8843,148.9955,148.7639,148.9028,36107.0
2023-03-17 11:45:00,160.73,160.96,160.68,160.96,26609.0,148.9214,149.1345,148.875,149.1345,26609.0
2023-03-17 11:50:00,160.98,161.03,160.71,160.75,22880.0,149.153,149.1993,148.9028,148.9399,22880.0
2023-03-17 11:55:00,160.8,161.0,160.6,161.0,35522.0,148.9862,149.1715,148.8009,149.1715,35522.0
2023-03-17 12:00:00,161.01,161.06,160.8,160.81,8300.0,149.1808,149.2271,148.9862,148.9955,8300.0
2023-03-17 12:05:00,160.78,160.78,160.39,160.68,13076.0,148.9677,148.9677,148.6063,148.875,13076.0
2023-03-17 12:10:00,160.65,160.77,160.37,160.46,13134.0,148.8472,148.9584,148.5878,148.6712,13134.0
2023-03-17 12:15:00,160.43,160.52,160.17,160.27,15483.0,148.6434,148.7268,148.4025,148.4952,15483.0
2023-03-17 12:20:00,160.28,160.28,159.9,159.97,20253.0,148.5044,148.5044,148.1523,148.2172,20253.0
2023-03-17 12:25:00,160.0,160.07,159.88,160.0,15518.0,148.245,148.3099,148.1338,148.245,15518.0
2023-03-17 12:30:00,160.01,160.5,160.01,160.27,23809.0,148.2543,148.7083,148.2543,148.4952,23809.0
2023-03-17 12:35:00,160.27,160.71,160.25,160.42,25573.0,148.4952,148.9028,148.4766,148.6341,25573.0
2023-03-17 12:40:00,160.46,160.56,160.38,160.46,6703.0,148.6712,148.7639,148.5971,148.6712,6703.0
2023-03-17 12:45:00,160.42,160.43,160.18,160.3,9077.0,148.6341,148.6434,148.4118,148.523,9077.0
2023-03-17 12:50:00,160.3,160.46,160.12,160.12,7985.0,148.523,148.6712,148.3562,148.3562,7985.0
2023-03-17 12:55:00,160.11,160.42,160.11,160.39,11061.0,148.3469,148.6341,148.3469,148.6063,11061.0
2023-03-17 13:00:00,160.43,160.72,160.43,160.63,16420.0,148.6434,148.9121,148.6434,148.8287,16420.0
2023-03-17 13:05:00,160.68,160.8,160.6,160.78,12231.0,148.875,148.9862,148.8009,148.9677,12231.0
2023-03-17 13:10:00,160.71,160.71,160.57,160.68,15978.0,148.9028,148.9028,148.7731,148.875,15978.0
2023-03-17 13:15:00,160.7,160.81,160.62,160.81,20846.0,148.8936,148.9955,148.8194,148.9955,20846.0
2023-03-17 13:20:00,160.82,161.03,160.73,160.73,11110.0,149.0047,149.1993,148.9214,148.9214,11110.0
2023-03-17 13:25:00,160.68,160.71,160.37,160.46,9802.0,148.875,148.9028,148.5878,148.6712,9802.0
2023-03-17 13:30:00,160.46,160.71,160.34,160.36,12826.0,148.6712,148.9028,148.56,148.5785,12826.0
2023-03-17 13:35:00,160.32,160.35,160.1,160.31,9673.0,148.5415,148.5693,148.3376,148.5322,9673.0
2023-03-17 13:40:00,160.29,160.31,159.97,160.23,11960.0,148.5137,148.5322,148.2172,148.4581,11960.0
2023-03-17 13:45:00,160.19,160.23,160.0,160.17,13546.0,148.421,148.4581,148.245,148.4025,13546.0
2023-03-17 13:50:00,160.2,160.21,159.97,160.01,9962.0,148.4303,148.4396,148.2172,148.2543,9962.0
2023-03-17 13:55:00,160.03,160.05,159.85,160.05,10529.0,148.2728,148.2913,148.106,148.2913,10529.0
2023-03-17 14:00:00,160.12,160.22,159.7,159.88,31292.0,148.3562,148.4488,147.967,148.1338,31292.0
2023-03-17 14:05:00,159.9,159.97,159.61,159.68,12099.0,148.1523,148.2172,147.8836,147.9485,12099.0
2023-03-17 14:10:00,159.65,159.65,159.32,159.33,17973.0,147.9207,147.9207,147.615,147.6242,17973.0
2023-03-17 14:15:00,159.31,159.56,159.19,159.47,21527.0,147.6057,147.8373,147.4945,147.7539,21527.0
2023-03-17 14:20:00,159.5,159.56,159.08,159.17,16725.0,147.7817,147.8373,147.3926,147.476,16725.0
2023-03-17 14:25:00,159.19,159.19,158.73,158.8,23546.0,147.4945,147.4945,147.0683,147.1332,23546.0
2023-03-17 14:30:00,158.8,159.09,158.78,159.04,17347.0,147.1332,147.4018,147.1146,147.3555,17347.0
2023-03-17 14:35:00,159.05,159.11,158.76,158.96,15428.0,147.3648,147.4204,147.0961,147.2814,15428.0
2023-03-17 14:40:00,158.95,159.12,158.87,159.0,13310.0,147.2721,147.4296,147.198,147.3185,13310.0
2023-03-17 14:45:00,158.97,159.04,158.86,159.01,13661.0,147.2907,147.3555,147.1887,147.3277,13661.0
2023-03-17 14:50:00,158.98,159.22,158.72,159.22,20198.0,147.2999,147.5223,147.059,147.5223,20198.0
2023-03-17 14:55:00,159.26,159.39,159.09,159.11,16238.0,147.5594,147.6798,147.4018,147.4204,16238.0
2023-03-17 15:00:00,159.16,159.26,159.07,159.2,15991.0,147.4667,147.5594,147.3833,147.5038,15991.0
2023-03-17 15:05:00,159.21,159.31,159.07,159.2,22561.0,147.513,147.6057,147.3833,147.5038,22561.0
2023-03-17 15:10:00,159.18,159.34,159.16,159.28,22097.0,147.4852,147.6335,147.4667,147.5779,22097.0
2023-03-17 15:15:00,159.28,159.81,159.27,159.62,21817.0,147.5779,148.069,147.5686,147.8929,21817.0
2023-03-17 15:20:00,159.62,159.7,159.48,159.61,27608.0,147.8929,147.967,147.7632,147.8836,27608.0
2023-03-17 15:25:00,159.61,159.79,159.48,159.76,25523.0,147.8836,148.0504,147.7632,148.0226,25523.0
2023-03-17 15:30:00,159.74,159.78,159.1,159.28,23411.0,148.0041,148.0412,147.4111,147.5779,23411.0
2023-03-17 15:35:00,159.28,159.41,159.06,159.37,39132.0,147.5779,147.6983,147.3741,147.6613,39132.0
2023-03-17 15:40:00,159.35,159.63,159.34,159.59,55108.0,147.6427,147.9022,147.6335,147.8651,55108.0
2023-03-17 15:45:00,159.6,159.6,158.93,158.94,96240.0,147.8744,147.8744,147.2536,147.2629,96240.0
2023-03-17 15:50:00,158.96,159.46,158.29,158.96,281099.0,147.2814,147.7447,146.6606,147.2814,281099.0
2023-03-17 15:55:00,158.95,159.87,158.6,159.27,592235.0,147.2721,148.1245,146.9478,147.5686,592235.0
2023-03-20 09:30:00,159.37,160.7,159.36,160.45,62622.0,147.6613,148.8936,147.652,148.6619,62622.0
2023-03-20 09:35:00,160.34,160.34,159.41,159.46,18783.0,148.56,148.56,147.6983,147.7447,18783.0
2023-03-20 09:40:00,159.38,159.71,159.26,159.65,20895.0,147.6705,147.9763,147.5594,147.9207,20895.0
2023-03-20 09:45:00,159.55,160.37,159.47,160.37,26698.0,147.8281,148.5878,147.7539,148.5878,26698.0
2023-03-20 09:50:00,160.43,160.74,160.21,160.63,17991.0,148.6434,148.9306,148.4396,148.8287,17991.0
2023-03-20 09:55:00,160.66,160.89,160.42,160.58,14329.0,148.8565,149.0696,148.6341,148.7824,14329.0
2023-03-20 10:00:00,160.47,160.73,160.33,160.42,36383.0,148.6805,148.9214,148.5507,148.6341,36383.0
2023-03-20 10:05:00,160.46,160.49,159.67,159.7,18446.0,148.6712,148.699,147.9392,147.967,18446.0
2023-03-20 10:10:00,159.81,160.68,159.75,160.56,9737.0,148.069,148.875,148.0134,148.7639,9737.0
2023-03-20 10:15:00,160.48,160.84,160.45,160.48,13363.0,148.6897,149.0233,148.6619,148.6897,13363.0
2023-03-20 10:20:00,160.55,161.19,160.52,161.18,9318.0,148.7546,149.3476,148.7268,149.3383,9318.0
2023-03-20 10:25:00,161.17,161.68,161.17,161.53,21386.0,149.329,149.8016,149.329,149.6626,21386.0
2023-03-20 10:30:00,161.59,161.69,161.27,161.51,16649.0,149.7182,149.8108,149.4217,149.6441,16649.0
2023-03-20 10:35:00,161.6,161.82,161.44,161.63,13044.0,149.7274,149.9313,149.5792,149.7552,13044.0
2023-03-20 10:40:00,161.57,161.91,161.57,161.69,10903.0,149.6996,150.0147,149.6996,149.8108,10903.0
2023-03-20 10:45:00,161.62,162.01,161.55,161.91,15730.0,149.746,150.1073,149.6811,150.0147,15730.0
2023-03-20 10:50:00,161.92,161.92,161.65,161.77,11921.0,150.0239,150.0239,149.7738,149.885,11921.0
2023-03-20 10:55:00,161.75,162.18,161.73,162.16,15159.0,149.8664,150.2648,149.8479,150.2463,15159.0
2023-03-20 11:00:00,162.19,162.59,162.18,162.27,11447.0,150.2741,150.6447,150.2648,150.3482,11447.0
2023-03-20 11:05:00,162.26,162.38,162.17,162.17,15851.0,150.339,150.4501,150.2556,150.2556,15851.0
2023-03-20 11:10:00,162.15,162.21,161.87,162.17,16557.0,150.237,150.2926,149.9776,150.2556,16557.0
2023-03-20 11:15:00,162.2,162.36,162.07,162.24,15561.0,150.2834,150.4316,150.1629,150.3204,15561.0
2023-03-20 11:20:00,162.25,162.29,162.02,162.08,11121.0,150.3297,150.3667,150.1166,150.1722,11121.0
2023-03-20 11:25:00,162.11,162.45,162.0,162.29,13019.0,150.2,150.515,150.0981,150.3667,13019.0
2023-03-20 11:30:00,162.32,162.34,162.05,162.19,25024.0,150.3945,150.4131,150.1444,150.2741,25024.0
2023-03-20 11:35:00,162.19,162.24,161.93,161.93,10728.0,150.2741,150.3204,150.0332,150.0332,10728.0
2023-03-20 11:40:00,161.93,161.99,161.81,161.85,7981.0,150.0332,150.0888,149.922,149.9591,7981.0
2023-03-20 11:45:00,161.86,161.87,161.57,161.57,13788.0,149.9683,149.9776,149.6996,149.6996,13788.0
2023-03-20 11:50:00,161.59,161.79,161.33,161.38,13695.0,149.7182,149.9035,149.4773,149.5236,13695.0
2023-03-20 11:55:00,161.38,161.65,161.37,161.47,23133.0,149.5236,149.7738,149.5143,149.607,23133.0
2023-03-20 12:00:00,161.47,161.52,161.34,161.5,17271.0,149.607,149.6533,149.4865,149.6348,17271.0
2023-03-20 12:05:00,161.5,161.66,161.14,161.14,14007.0,149.6348,149.783,149.3012,149.3012,14007.0
2023-03-20 12:10:00,161.19,161.31,160.91,161.08,11213.0,149.3476,149.4587,149.0881,149.2456,11213.0
2023-03-20 12:15:00,161.12,161.26,161.11,161.24,24718.0,149.2827,149.4124,149.2734,149.3939,24718.0
2023-03-20 12:20:00,161.24,161.3,160.99,161.0,10906.0,149.3939,149.4495,149.1623,149.1715,10906.0
2023-03-20 12:25:00,161.04,161.22,160.92,161.12,11815.0,149.2086,149.3754,149.0974,149.2827,11815.0
2023-03-20 12:30:00,161.15,161.4,161.1,161.35,10390.0,149.3105,149.5421,149.2642,149.4958,10390.0
2023-03-20 12:35:00,161.38,161.57,161.29,161.56,22890.0,149.5236,149.6996,149.4402,149.6904,22890.0
2023-03-20 12:40:00,161.5,161.7,161.47,161.69,10081.0,149.6348,149.8201,149.607,149.8108,10081.0
2023-03-20 12:45:00,161.68,161.85,161.65,161.78,10802.0,149.8016,149.9591,149.7738,149.8942,10802.0
2023-03-20 12:50:00,161.82,162.08,161.78,162.05,9630.0,149.9313,150.1722,149.8942,150.1444,9630.0
2023-03-20 12:55:00,162.07,162.35,162.06,162.31,19477.0,150.1629,150.4223,150.1536,150.3853,19477.0
2023-03-20 13:00:00,162.28,162.33,162.06,162.15,11181.0,150.3575,150.4038,150.1536,150.237,11181.0
2023-03-20 13:05:00,162.16,162.35,162.13,162.3,8609.0,150.2463,150.4223,150.2185,150.376,8609.0
2023-03-20 13:10:00,162.31,162.41,162.27,162.31,21567.0,150.3853,150.4779,150.3482,150.3853,21567.0
2023-03-20 13:15:00,162.31,162.35,161.98,161.98,7820.0,150.3853,150.4223,150.0795,150.0795,7820.0
2023-03-20 13:20:00,162.01,162.17,161.96,161.96,13785.0,150.1073,150.2556,150.061,150.061,13785.0
2023-03-20 13:25:00,161.99,162.04,161.72,161.74,11022.0,150.0888,150.1351,149.8386,149.8572,11022.0
2023-03-20 13:30:00,161.74,161.84,161.66,161.69,6200.0,149.8572,149.9498,149.783,149.8108,6200.0
2023-03-20 13:35:00,161.68,161.68,161.5,161.57,8674.0,149.8016,149.8016,149.6348,149.6996,8674.0
2023-03-20 13:40:00,161.61,161.79,161.59,161.73,11091.0,149.7367,149.9035,149.7182,149.8479,11091.0
2023-03-20 13:45:00,161.75,161.8,161.52,161.52,18402.0,149.8664,149.9127,149.6533,149.6533,18402.0
2023-03-20 13:50:00,161.5,161.68,161.45,161.5,15271.0,149.6348,149.8016,149.5885,149.6348,15271.0
2023-03-20 13:55:00,161.48,161.64,161.47,161.63,8718.0,149.6163,149.7645,149.607,149.7552,8718.0
2023-03-20 14:00:00,161.58,161.7,161.45,161.46,9065.0,149.7089,149.8201,149.5885,149.5977,9065.0
2023-03-20 14:05:00,161.47,161.53,161.23,161.25,17746.0,149.607,149.6626,149.3846,149.4032,17746.0
2023-03-20 14:10:00,161.22,161.41,161.16,161.16,5755.0,149.3754,149.5514,149.3198,149.3198,5755.0
2023-03-20 14:15:00,161.17,161.19,161.03,161.17,11537.0,149.329,149.3476,149.1993,149.329,11537.0
2023-03-20 14:20:00,161.14,161.26,161.06,161.22,13609.0,149.3012,149.4124,149.2271,149.3754,13609.0
2023-03-20 14:25:00,161.2,161.41,161.2,161.31,6990.0,149.3568,149.5514,149.3568,149.4587,6990.0
2023-03-20 14:30:00,161.31,161.42,161.05,161.15,15901.0,149.4587,149.5607,149.2179,149.3105,15901.0
2023-03-20 14:35:00,161.15,161.15,160.86,160.93,5950.0,149.3105,149.3105,149.0418,149.1067,5950.0
2023-03-20 14:40:00,160.93,161.19,160.89,161.13,9883.0,149.1067,149.3476,149.0696,149.292,9883.0
2023-03-20 14:45:00,161.15,161.3,161.11,161.28,6153.0,149.3105,149.4495,149.2734,149.431,6153.0
2023-03-20 14:50:00,161.3,161.5,161.3,161.36,6262.0,149.4495,149.6348,149.4495,149.5051,6262.0
2023-03-20 14:55:00,161.38,161.5,161.24,161.36,5953.0,149.5236,149.6348,149.3939,149.5051,5953.0
2023-03-20 15:00:00,161.3,161.49,161.23,161.45,8033.0,149.4495,149.6255,149.3846,149.5885,8033.0
2023-03-20 15:05:00,161.43,161.56,161.31,161.36,9580.0,149.5699,149.6904,149.4587,149.5051,9580.0
2023-03-20 15:10:00,161.33,161.58,161.33,161.56,9598.0,149.4773,149.7089,149.4773,149.6904,9598.0
2023-03-20 15:15:00,161.59,161.78,161.53,161.7,11610.0,149.7182,149.8942,149.6626,149.8201,11610.0
2023-03-20 15:20:00,161.69,161.72,161.43,161.52,12952.0,149.8108,149.8386,149.5699,149.6533,12952.0
2023-03-20 15:25:00,161.53,161.82,161.53,161.82,9275.0,149.6626,149.9313,149.6626,149.9313,9275.0
2023-03-20 15:30:00,161.78,162.01,161.71,161.91,18474.0,149.8942,150.1073,149.8294,150.0147,18474.0
2023-03-20 15:35:00,161.91,162.07,161.8,161.96,20384.0,150.0147,150.1629,149.9127,150.061,20384.0
2023-03-20 15:40:00,161.93,162.37,161.92,162.24,29294.0,150.0332,150.4409,150.0239,150.3204,29294.0
2023-03-20 15:45:00,162.22,162.87,162.18,162.87,79882.0,150.3019,150.9041,150.2648,150.9041,79882.0
2023-03-20 15:50:00,162.83,162.98,162.81,162.97,112126.0,150.8671,151.0061,150.8485,150.9968,112126.0
2023-03-20 15:55:00,162.95,163.37,162.59,163.18,247808.0,150.9783,151.3674,150.6447,151.1914,247808.0
2023-03-21 09:30:00,164.23,164.77,164.23,164.24,57548.0,152.1642,152.6645,152.1642,152.1735,57548.0
2023-03-21 09:35:00,164.27,164.46,163.98,164.08,16685.0,152.2013,152.3773,151.9326,152.0252,16685.0
2023-03-21 09:40:00,164.01,164.03,163.36,163.46,11136.0,151.9604,151.9789,151.3581,151.4508,11136.0
2023-03-21 09:45:00,163.43,163.62,163.21,163.48,19266.0,151.423,151.599,151.2192,151.4693,19266.0
2023-03-21 09:50:00,163.37,163.41,162.92,162.92,15242.0,151.3674,151.4045,150.9505,150.9505,15242.0
2023-03-21 09:55:00,163.08,163.14,162.89,162.97,23048.0,151.0987,151.1543,150.9227,150.9968,23048.0
2023-03-21 10:00:00,163.06,163.6,163.06,163.38,25598.0,151.0802,151.5805,151.0802,151.3767,25598.0
2023-03-21 10:05:00,163.44,163.44,163.09,163.34,9700.0,151.4323,151.4323,151.108,151.3396,9700.0
2023-03-21 10:10:00,163.3,163.69,163.3,163.3,10190.0,151.3025,151.6639,151.3025,151.3025,10190.0
2023-03-21 10:15:00,163.34,163.34,163.09,163.19,12364.0,151.3396,151.3396,151.108,151.2006,12364.0
2023-03-21 10:20:00,163.19,163.7,163.17,163.23,23848.0,151.2006,151.6732,151.1821,151.2377,23848.0
2023-03-21 10:25:00,163.23,163.41,163.06,163.31,15594.0,151.2377,151.4045,151.0802,151.3118,15594.0
2023-03-21 10:30:00,163.34,163.55,163.15,163.19,10870.0,151.3396,151.5342,151.1636,151.2006,10870.0
2023-03-21 10:35:00,163.19,163.41,163.17,163.3,13136.0,151.2006,151.4045,151.1821,151.3025,13136.0
2023-03-21 10:40:00,163.26,163.43,163.22,163.34,13363.0,151.2655,151.423,151.2284,151.3396,13363.0
2023-03-21 10:45:00,163.35,163.37,163.12,163.26,19287.0,151.3489,151.3674,151.1358,151.2655,19287.0
2023-03-21 10:50:00,163.22,163.3,162.7,162.73,15081.0,151.2284,151.3025,150.7466,150.7744,15081.0
2023-03-21 10:55:00,162.73,163.08,162.73,162.92,20784.0,150.7744,151.0987,150.7744,150.9505,20784.0
2023-03-21 11:00:00,162.89,162.91,162.66,162.72,10689.0,150.9227,150.9412,150.7096,150.7652,10689.0
2023-03-21 11:05:00,162.74,162.89,162.59,162.87,18515.0,150.7837,150.9227,150.6447,150.9041,18515.0
2023-03-21 11:10:00,162.78,162.98,162.74,162.98,13500.0,150.8207,151.0061,150.7837,151.0061,13500.0
2023-03-21 11:15:00,162.97,163.16,162.91,163.12,15790.0,150.9968,151.1728,150.9412,151.1358,15790.0
2023-03-21 11:20:00,163.13,163.13,162.85,162.93,13094.0,151.145,151.145,150.8856,150.9597,13094.0
2023-03-21 11:25:00,162.95,163.08,162.82,162.87,15723.0,150.9783,151.0987,150.8578,150.9041,15723.0
2023-03-21 11:30:00,162.92,163.15,162.92,162.99,8477.0,150.9505,151.1636,150.9505,151.0153,8477.0
2023-03-21 11:35:00,162.96,163.02,162.52,162.52,8999.0,150.9875,151.0431,150.5799,150.5799,8999.0
2023-03-21 11:40:00,162.53,162.63,162.25,162.38,10299.0,150.5891,150.6818,150.3297,150.4501,10299.0
2023-03-21 11:45:00,162.33,162.44,162.21,162.31,9127.0,150.4038,150.5057,150.2926,150.3853,9127.0
2023-03-21 11:50:00,162.32,162.4,162.15,162.25,15194.0,150.3945,150.4687,150.237,150.3297,15194.0
2023-03-21 11:55:00,162.27,162.34,162.13,162.13,6482.0,150.3482,150.4131,150.2185,150.2185,6482.0
2023-03-21 12:00:00,162.12,162.28,162.1,162.14,12311.0,150.2092,150.3575,150.1907,150.2278,12311.0
2023-03-21 12:05:00,162.16,162.36,162.16,162.36,9037.0,150.2463,150.4316,150.2463,150.4316,9037.0
2023-03-21 12:10:00,162.36,162.51,162.33,162.4,5973.0,150.4316,150.5706,150.4038,150.4687,5973.0
2023-03-21 12:15:00,162.45,162.48,162.21,162.21,7361.0,150.515,150.5428,150.2926,150.2926,7361.0
2023-03-21 12:20:00,162.21,162.26,162.15,162.21,9867.0,150.2926,150.339,150.237,150.2926,9867.0
2023-03-21 12:25:00,162.25,162.38,162.2,162.28,12717.0,150.3297,150.4501,150.2834,150.3575,12717.0
2023-03-21 12:30:00,162.28,162.46,162.28,162.4,14251.0,150.3575,150.5243,150.3575,150.4687,14251.0
2023-03-21 12:35:00,162.36,162.41,162.16,162.16,8581.0,150.4316,150.4779,150.2463,150.2463,8581.0
2023-03-21 12:40:00,162.15,162.16,161.95,161.96,11760.0,150.237,150.2463,150.0517,150.061,11760.0
2023-03-21 12:45:00,161.92,161.97,161.81,161.83,12021.0,150.0239,150.0703,149.922,149.9405,12021.0
2023-03-21 12:50:00,161.9,162.08,161.9,161.9,9575.0,150.0054,150.1722,150.0054,150.0054,9575.0
2023-03-21 12:55:00,161.88,162.0,161.73,161.73,12982.0,149.9869,150.0981,149.8479,149.8479,12982.0
2023-03-21 13:00:00,161.75,161.96,161.7,161.77,9295.0,149.8664,150.061,149.8201,149.885,9295.0
2023-03-21 13:05:00,161.76,161.81,161.64,161.72,11967.0,149.8757,149.922,149.7645,149.8386,11967.0
2023-03-21 13:10:00,161.72,161.94,161.7,161.85,9420.0,149.8386,150.0425,149.8201,149.9591,9420.0
2023-03-21 13:15:00,161.78,161.93,161.77,161.89,7512.0,149.8942,150.0332,149.885,149.9961,7512.0
2023-03-21 13:20:00,161.91,162.03,161.78,161.78,19421.0,150.0147,150.1259,149.8942,149.8942,19421.0
2023-03-21 13:25:00,161.88,161.92,161.64,161.9,13053.0,149.9869,150.0239,149.7645,150.0054,13053.0
2023-03-21 13:30:00,161.93,162.26,161.92,162.23,8754.0,150.0332,150.339,150.0239,150.3112,8754.0
2023-03-21 13:35:00,162.19,162.32,162.17,162.2,9765.0,150.2741,150.3945,150.2556,150.2834,9765.0
2023-03-21 13:40:00,162.2,162.25,162.11,162.14,10051.0,150.2834,150.3297,150.2,150.2278,10051.0
2023-03-21 13:45:00,162.09,162.21,162.08,162.12,7882.0,150.1814,150.2926,150.1722,150.2092,7882.0
2023-03-21 13:50:00,162.13,162.14,162.0,162.0,7136.0,150.2185,150.2278,150.0981,150.0981,7136.0
2023-03-21 13:55:00,161.98,162.01,161.78,161.78,5561.0,150.0795,150.1073,149.8942,149.8942,5561.0
2023-03-21 14:00:00,161.78,161.79,161.69,161.69,7649.0,149.8942,149.9035,149.8108,149.8108,7649.0
2023-03-21 14:05:00,161.71,161.79,161.47,161.56,11807.0,149.8294,149.9035,149.607,149.6904,11807.0
2023-03-21 14:10:00,161.6,161.7,161.58,161.67,5947.0,149.7274,149.8201,149.7089,149.7923,5947.0
2023-03-21 14:15:00,161.64,161.64,161.51,161.54,8093.0,149.7645,149.7645,149.6441,149.6719,8093.0
2023-03-21 14:20:00,161.57,161.67,161.52,161.67,12359.0,149.6996,149.7923,149.6533,149.7923,12359.0
2023-03-21 14:25:00,161.68,161.95,161.68,161.9,8039.0,149.8016,150.0517,149.8016,150.0054,8039.0
2023-03-21 14:30:00,161.92,161.92,161.79,161.84,12545.0,150.0239,150.0239,149.9035,149.9498,12545.0
2023-03-21 14:35:00,161.84,161.87,161.74,161.75,12146.0,149.9498,149.9776,149.8572,149.8664,12146.0
2023-03-21 14:40:00,161.76,161.84,161.71,161.8,11587.0,149.8757,149.9498,149.8294,149.9127,11587.0
2023-03-21 14:45:00,161.81,161.88,161.69,161.79,8524.0,149.922,149.9869,149.8108,149.9035,8524.0
2023-03-21 14:50:00,161.8,161.83,161.67,161.76,8522.0,149.9127,149.9405,149.7923,149.8757,8522.0
2023-03-21 14:55:00,161.76,161.96,161.72,161.86,12243.0,149.8757,150.061,149.8386,149.9683,12243.0
2023-03-21 15:00:00,161.85,162.01,161.8,161.99,15835.0,149.9591,150.1073,149.9127,150.0888,15835.0
2023-03-21 15:05:00,161.99,162.07,161.91,161.99,9769.0,150.0888,150.1629,150.0147,150.0888,9769.0
2023-03-21 15:10:00,161.99,162.18,161.96,162.11,14649.0,150.0888,150.2648,150.061,150.2,14649.0
2023-03-21 15:15:00,162.12,162.21,162.08,162.15,13985.0,150.2092,150.2926,150.1722,150.237,13985.0
2023-03-21 15:20:00,162.17,162.29,162.03,162.1,21941.0,150.2556,150.3667,150.1259,150.1907,21941.0
2023-03-21 15:25:00,162.09,162.12,161.97,162.0,11138.0,150.1814,150.2092,150.0703,150.0981,11138.0
2023-03-21 15:30:00,161.96,161.97,161.78,161.79,19547.0,150.061,150.0703,149.8942,149.9035,19547.0
2023-03-21 15:35:00,161.79,162.25,161.75,162.25,27959.0,149.9035,150.3297,149.8664,150.3297,27959.0
2023-03-21 15:40:00,162.25,162.63,162.23,162.59,31806.0,150.3297,150.6818,150.3112,150.6447,31806.0
2023-03-21 15:45:00,162.56,162.67,162.43,162.53,33076.0,150.6169,150.7188,150.4965,150.5891,33076.0
2023-03-21 15:50:00,162.51,162.77,162.35,162.75,42347.0,150.5706,150.8115,150.4223,150.793,42347.0
2023-03-21 15:55:00,162.73,162.8,162.44,162.67,136697.0,150.7744,150.8393,150.5057,150.7188,136697.0
2023-03-22 09:30:00,162.9,163.11,162.53,162.76,35044.0,150.9319,151.1265,150.5891,150.8022,35044.0
2023-03-22 09:35:00,162.72,162.72,162.0,162.08,25753.0,150.7652,150.7652,150.0981,150.1722,25753.0
2023-03-22 09:40:00,162.07,162.22,161.6,161.8,28243.0,150.1629,150.3019,149.7274,149.9127,28243.0
2023-03-22 09:45:00,161.75,161.94,161.5,161.84,9470.0,149.8664,150.0425,149.6348,149.9498,9470.0
2023-03-22 09:50:00,161.86,162.13,161.63,161.96,13609.0,149.9683,150.2185,149.7552,150.061,13609.0
2023-03-22 09:55:00,161.97,162.3,161.92,161.95,9461.0,150.0703,150.376,150.0239,150.0517,9461.0
2023-03-22 10:00:00,161.96,162.07,161.76,162.0,14867.0,150.061,150.1629,149.8757,150.0981,14867.0
2023-03-22 10:05:00,162.01,162.49,161.99,162.41,13968.0,150.1073,150.5521,150.0888,150.4779,13968.0
2023-03-22 10:10:00,162.47,162.68,162.4,162.45,12933.0,150.5335,150.7281,150.4687,150.515,12933.0
2023-03-22 10:15:00,162.41,162.48,162.3,162.35,9582.0,150.4779,150.5428,150.376,150.4223,9582.0
2023-03-22 10:20:00,162.39,162.63,162.39,162.5,9204.0,150.4594,150.6818,150.4594,150.5613,9204.0
2023-03-22 10:25:00,162.53,163.08,162.53,163.05,18206.0,150.5891,151.0987,150.5891,151.0709,18206.0
2023-03-22 10:30:00,163.06,163.1,162.51,162.61,11576.0,151.0802,151.1172,150.5706,150.6632,11576.0
2023-03-22 10:35:00,162.58,162.58,162.33,162.34,11730.0,150.6354,150.6354,150.4038,150.4131,11730.0
2023-03-22 10:40:00,162.38,162.42,162.15,162.21,19276.0,150.4501,150.4872,150.237,150.2926,19276.0
2023-03-22 10:45:00,162.21,162.35,162.13,162.19,6377.0,150.2926,150.4223,150.2185,150.2741,6377.0
2023-03-22 10:50:00,162.15,162.24,161.98,162.01,26617.0,150.237,150.3204,150.0795,150.1073,26617.0
2023-03-22 10:55:00,162.02,162.19,162.0,162.06,14279.0,150.1166,150.2741,150.0981,150.1536,14279.0
2023-03-22 11:00:00,162.08,162.19,162.01,162.08,14313.0,150.1722,150.2741,150.1073,150.1722,14313.0
2023-03-22 11:05:00,162.09,162.11,161.79,161.79,20745.0,150.1814,150.2,149.9035,149.9035,20745.0
2023-03-22 11:10:00,161.79,161.88,161.42,161.65,10610.0,149.9035,149.9869,149.5607,149.7738,10610.0
2023-03-22 11:15:00,161.68,161.69,161.5,161.5,14912.0,149.8016,149.8108,149.6348,149.6348,14912.0
2023-03-22 11:20:00,161.53,161.67,161.48,161.67,13782.0,149.6626,149.7923,149.6163,149.7923,13782.0
2023-03-22 11:25:00,161.66,161.66,161.54,161.59,12801.0,149.783,149.783,149.6719,149.7182,12801.0
2023-03-22 11:30:00,161.6,161.82,161.59,161.81,21066.0,149.7274,149.9313,149.7182,149.922,21066.0
2023-03-22 11:35:00,161.8,161.87,161.58,161.58,9832.0,149.9127,149.9776,149.7089,149.7089,9832.0
2023-03-22 11:40:00,161.56,161.61,161.3,161.31,9260.0,149.6904,149.7367,149.4495,149.4587,9260.0
2023-03-22 11:45:00,161.3,161.62,161.27,161.56,23528.0,149.4495,149.746,149.4217,149.6904,23528.0
2023-03-22 11:50:00,161.56,161.56,161.37,161.47,18778.0,149.6904,149.6904,149.5143,149.607,18778.0
2023-03-22 11:55:00,161.47,161.53,161.2,161.24,15639.0,149.607,149.6626,149.3568,149.3939,15639.0
2023-03-22 12:00:00,161.22,161.34,161.11,161.11,13408.0,149.3754,149.4865,149.2734,149.2734,13408.0
2023-03-22 12:05:00,161.14,161.14,160.88,160.91,14028.0,149.3012,149.3012,149.0603,149.0881,14028.0
2023-03-22 12:10:00,160.89,161.12,160.87,160.94,9738.0,149.0696,149.2827,149.0511,149.1159,9738.0
2023-03-22 12:15:00,160.95,161.01,160.88,160.96,9063.0,149.1252,149.1808,149.0603,149.1345,9063.0
2023-03-22 12:20:00,160.96,161.11,160.94,161.01,10211.0,149.1345,149.2734,149.1159,149.1808,10211.0
2023-03-22 12:25:00,160.98,161.09,160.88,161.06,21821.0,149.153,149.2549,149.0603,149.2271,21821.0
2023-03-22 12:30:00,161.0,161.17,160.99,161.03,4884.0,149.1715,149.329,149.1623,149.1993,4884.0
2023-03-22 12:35:00,161.01,161.06,160.81,160.81,10065.0,149.1808,149.2271,148.9955,148.9955,10065.0
2023-03-22 12:40:00,160.82,160.99,160.82,160.97,10217.0,149.0047,149.1623,149.0047,149.1437,10217.0
2023-03-22 12:45:00,160.99,161.01,160.67,160.73,10934.0,149.1623,149.1808,148.8658,148.9214,10934.0
2023-03-22 12:50:00,160.7,160.93,160.67,160.8,8073.0,148.8936,149.1067,148.8658,148.9862,8073.0
2023-03-22 12:55:00,160.78,160.92,160.74,160.77,8099.0,148.9677,149.0974,148.9306,148.9584,8099.0
2023-03-22 13:00:00,160.74,160.79,160.6,160.63,10237.0,148.9306,148.977,148.8009,148.8287,10237.0
2023-03-22 13:05:00,160.63,160.74,160.58,160.67,9336.0,148.8287,148.9306,148.7824,148.8658,9336.0
2023-03-22 13:10:00,160.7,160.76,160.66,160.74,7856.0,148.8936,148.9492,148.8565,148.9306,7856.0
2023-03-22 13:15:00,160.74,161.0,160.74,160.97,15998.0,148.9306,149.1715,148.9306,149.1437,15998.0
2023-03-22 13:20:00,160.97,161.1,160.92,160.92,10606.0,149.1437,149.2642,149.0974,149.0974,10606.0
2023-03-22 13:25:00,160.94,161.11,160.94,161.06,9244.0,149.1159,149.2734,149.1159,149.2271,9244.0
2023-03-22 13:30:00,161.03,161.14,160.99,161.04,7637.0,149.1993,149.3012,149.1623,149.2086,7637.0
2023-03-22 13:35:00,161.03,161.09,161.01,161.04,12213.0,149.1993,149.2549,149.1808,149.2086,12213.0
2023-03-22 13:40:00,161.06,161.06,160.85,160.94,11446.0,149.2271,149.2271,149.0325,149.1159,11446.0
2023-03-22 13:45:00,160.95,161.09,160.82,161.06,29668.0,149.1252,149.2549,149.0047,149.2271,29668.0
2023-03-22 13:50:00,161.06,161.16,161.02,161.06,20114.0,149.2271,149.3198,149.1901,149.2271,20114.0
2023-03-22 13:55:00,161.07,161.07,160.83,160.87,34009.0,149.2364,149.2364,149.014,149.0511,34009.0
2023-03-22 14:00:00,160.83,161.6,160.74,161.46,26686.0,149.014,149.7274,148.9306,149.5977,26686.0
2023-03-22 14:05:00,161.57,162.13,161.38,161.38,25869.0,149.6996,150.2185,149.5236,149.5236,25869.0
2023-03-22 14:10:00,161.49,161.54,160.93,161.02,22598.0,149.6255,149.6719,149.1067,149.1901,22598.0
2023-03-22 14:15:00,161.15,161.39,161.04,161.22,17293.0,149.3105,149.5329,149.2086,149.3754,17293.0
2023-03-22 14:20:00,161.28,161.28,160.95,160.95,10443.0,149.431,149.431,149.1252,149.1252,10443.0
2023-03-22 14:25:00,160.99,161.16,160.92,161.09,13527.0,149.1623,149.3198,149.0974,149.2549,13527.0
2023-03-22 14:30:00,161.02,161.28,160.65,160.74,35186.0,149.1901,149.431,148.8472,148.9306,35186.0
2023-03-22 14:35:00,160.63,161.16,159.83,160.78,46870.0,148.8287,149.3198,148.0875,148.9677,46870.0
2023-03-22 14:40:00,160.87,161.74,160.86,161.31,32656.0,149.0511,149.8572,149.0418,149.4587,32656.0
2023-03-22 14:45:00,161.29,161.74,161.24,161.47,18472.0,149.4402,149.8572,149.3939,149.607,18472.0
2023-03-22 14:50:00,161.49,161.57,160.82,160.82,14568.0,149.6255,149.6996,149.0047,149.0047,14568.0
2023-03-22 14:55:00,160.81,160.88,159.97,160.08,39807.0,148.9955,149.0603,148.2172,148.3191,39807.0
2023-03-22 15:00:00,160.01,160.17,159.2,159.2,24148.0,148.2543,148.4025,147.5038,147.5038,24148.0
2023-03-22 15:05:00,159.18,159.36,158.81,159.02,33095.0,147.4852,147.652,147.1424,147.337,33095.0
2023-03-22 15:10:00,158.99,159.39,158.9,159.38,26103.0,147.3092,147.6798,147.2258,147.6705,26103.0
2023-03-22 15:15:00,159.38,159.66,159.22,159.45,22368.0,147.6705,147.93,147.5223,147.7354,22368.0
2023-03-22 15:20:00,159.47,160.18,159.4,159.81,17976.0,147.7539,148.4118,147.6891,148.069,17976.0
2023-03-22 15:25:00,159.8,160.01,159.52,159.95,14899.0,148.0597,148.2543,147.8003,148.1987,14899.0
2023-03-22 15:30:00,159.96,160.06,159.31,159.41,27983.0,148.2079,148.3006,147.6057,147.6983,27983.0
2023-03-22 15:35:00,159.41,159.47,158.93,159.15,30377.0,147.6983,147.7539,147.2536,147.4574,30377.0
2023-03-22 15:40:00,159.15,159.35,158.89,158.92,30291.0,147.4574,147.6427,147.2165,147.2443,30291.0
2023-03-22 15:45:00,158.81,158.82,158.46,158.66,60073.0,147.1424,147.1517,146.8181,147.0034,60073.0
2023-03-22 15:50:00,158.66,158.66,157.94,158.02,82726.0,147.0034,147.0034,146.3363,146.4105,82726.0
2023-03-22 15:55:00,158.04,158.05,157.37,157.38,185951.0,146.429,146.4383,145.8082,145.8175,185951.0
2023-03-23 09:30:00,158.75,159.13,157.28,157.68,81834.0,147.0868,147.4389,145.7248,146.0954,81834.0
2023-03-23 09:35:00,157.68,158.48,157.67,158.31,27267.0,146.0954,146.8367,146.0862,146.6792,27267.0
2023-03-23 09:40:00,158.37,158.84,158.32,158.77,38906.0,146.7347,147.1702,146.6884,147.1054,38906.0
2023-03-23 09:45:00,158.77,159.24,158.62,158.79,21238.0,147.1054,147.5408,146.9664,147.1239,21238.0
2023-03-23 09:50:00,158.82,158.95,158.54,158.54,13454.0,147.1517,147.2721,146.8923,146.8923,13454.0
2023-03-23 09:55:00,158.54,158.75,158.25,158.51,24313.0,146.8923,147.0868,146.6236,146.8645,24313.0
2023-03-23 10:00:00,158.6,158.88,158.4,158.83,21249.0,146.9478,147.2073,146.7625,147.161,21249.0
2023-03-23 10:05:00,158.91,158.91,158.58,158.6,18465.0,147.2351,147.2351,146.9293,146.9478,18465.0
2023-03-23 10:10:00,158.56,158.68,158.35,158.44,18512.0,146.9108,147.022,146.7162,146.7996,18512.0
2023-03-23 10:15:00,158.48,158.99,158.4,158.47,13417.0,146.8367,147.3092,146.7625,146.8274,13417.0
2023-03-23 10:20:00,158.48,158.57,158.0,158.08,83481.0,146.8367,146.9201,146.3919,146.4661,83481.0
2023-03-23 10:25:00,158.05,158.24,157.8,157.82,23669.0,146.4383,146.6143,146.2066,146.2252,23669.0
2023-03-23 10:30:00,157.84,157.92,157.56,157.56,16428.0,146.2437,146.3178,145.9843,145.9843,16428.0
2023-03-23 10:35:00,157.62,157.83,157.54,157.68,13860.0,146.0398,146.2344,145.9657,146.0954,13860.0
2023-03-23 10:40:00,157.69,157.85,157.6,157.63,32441.0,146.1047,146.253,146.0213,146.0491,32441.0
2023-03-23 10:45:00,157.64,158.53,157.62,158.53,23999.0,146.0584,146.883,146.0398,146.883,23999.0
2023-03-23 10:50:00,158.46,158.82,158.37,158.61,12467.0,146.8181,147.1517,146.7347,146.9571,12467.0
2023-03-23 10:55:00,158.63,158.69,158.19,158.49,19475.0,146.9756,147.0312,146.568,146.8459,19475.0
2023-03-23 11:00:00,158.5,158.67,158.21,158.36,14984.0,146.8552,147.0127,146.5865,146.7255,14984.0
2023-03-23 11:05:00,158.3,158.47,158.26,158.34,9603.0,146.6699,146.8274,146.6328,146.707,9603.0
2023-03-23 11:10:00,158.36,158.4,158.13,158.27,11263.0,146.7255,146.7625,146.5124,146.6421,11263.0
2023-03-23 11:15:00,158.27,158.41,158.18,158.25,13141.0,146.6421,146.7718,146.5587,146.6236,13141.0
2023-03-23 11:20:00,158.17,158.38,158.14,158.28,9369.0,146.5494,146.744,146.5216,146.6514,9369.0
2023-03-23 11:25:00,158.25,158.26,157.86,157.88,11592.0,146.6236,146.6328,146.2622,146.2807,11592.0
2023-03-23 11:30:00,157.9,158.16,157.9,157.9,11370.0,146.2993,146.5402,146.2993,146.2993,11370.0
2023-03-23 11:35:00,157.87,158.16,157.86,158.08,7796.0,146.2715,146.5402,146.2622,146.4661,7796.0
2023-03-23 11:40:00,158.06,158.19,157.81,157.84,9613.0,146.4475,146.568,146.2159,146.2437,9613.0
2023-03-23 11:45:00,157.88,158.04,157.8,158.01,6722.0,146.2807,146.429,146.2066,146.4012,6722.0
2023-03-23 11:50:00,158.0,158.14,157.93,157.94,5941.0,146.3919,146.5216,146.3271,146.3363,5941.0
2023-03-23 11:55:00,157.93,158.0,157.7,157.8,13708.0,146.3271,146.3919,146.114,146.2066,13708.0
2023-03-23 12:00:00,157.77,157.92,157.67,157.81,6552.0,146.1788,146.3178,146.0862,146.2159,6552.0
2023-03-23 12:05:00,157.85,157.94,157.69,157.77,15406.0,146.253,146.3363,146.1047,146.1788,15406.0
2023-03-23 12:10:00,157.7,157.7,157.55,157.55,16313.0,146.114,146.114,145.975,145.975,16313.0
2023-03-23 12:15:00,157.55,157.74,157.53,157.65,8957.0,145.975,146.151,145.9565,146.0676,8957.0
2023-03-23 12:20:00,157.63,157.88,157.6,157.83,6953.0,146.0491,146.2807,146.0213,146.2344,6953.0
2023-03-23 12:25:00,157.81,157.93,157.75,157.75,18288.0,146.2159,146.3271,146.1603,146.1603,18288.0
2023-03-23 12:30:00,157.76,157.88,157.7,157.85,7517.0,146.1696,146.2807,146.114,146.253,7517.0
2023-03-23 12:35:00,157.83,157.84,157.64,157.84,8514.0,146.2344,146.2437,146.0584,146.2437,8514.0
2023-03-23 12:40:00,157.84,157.84,157.54,157.73,8416.0,146.2437,146.2437,145.9657,146.1418,8416.0
2023-03-23 12:45:00,157.71,157.71,157.43,157.62,10194.0,146.1232,146.1232,145.8638,146.0398,10194.0
2023-03-23 12:50:00,157.62,157.64,157.44,157.53,9110.0,146.0398,146.0584,145.8731,145.9565,9110.0
2023-03-23 12:55:00,157.5,157.53,157.42,157.49,7059.0,145.9287,145.9565,145.8545,145.9194,7059.0
2023-03-23 13:00:00,157.47,157.7,157.45,157.69,9488.0,145.9009,146.114,145.8823,146.1047,9488.0
2023-03-23 13:05:00,157.71,157.93,157.6,157.64,10010.0,146.1232,146.3271,146.0213,146.0584,10010.0
2023-03-23 13:10:00,157.64,157.69,157.46,157.54,12809.0,146.0584,146.1047,145.8916,145.9657,12809.0
2023-03-23 13:15:00,157.57,157.66,157.3,157.64,13559.0,145.9935,146.0769,145.7434,146.0584,13559.0
2023-03-23 13:20:00,157.67,157.73,157.4,157.41,9748.0,146.0862,146.1418,145.836,145.8453,9748.0
2023-03-23 13:25:00,157.47,157.48,156.99,157.08,15649.0,145.9009,145.9101,145.4561,145.5395,15649.0
2023-03-23 13:30:00,157.04,157.22,157.0,157.03,13438.0,145.5025,145.6692,145.4654,145.4932,13438.0
2023-03-23 13:35:00,157.02,157.27,156.94,157.1,8787.0,145.4839,145.7156,145.4098,145.5581,8787.0
2023-03-23 13:40:00,157.15,157.32,157.09,157.21,6048.0,145.6044,145.7619,145.5488,145.66,6048.0
2023-03-23 13:45:00,157.23,157.23,156.75,156.94,12744.0,145.6785,145.6785,145.2338,145.4098,12744.0
2023-03-23 13:50:00,156.91,156.92,156.63,156.71,8650.0,145.382,145.3913,145.1226,145.1967,8650.0
2023-03-23 13:55:00,156.69,156.71,156.42,156.42,8145.0,145.1782,145.1967,144.928,144.928,8145.0
2023-03-23 14:00:00,156.41,156.64,156.32,156.5,15957.0,144.9187,145.1318,144.8354,145.0021,15957.0
2023-03-23 14:05:00,156.5,156.63,156.27,156.27,11232.0,145.0021,145.1226,144.789,144.789,11232.0
2023-03-23 14:10:00,156.28,156.41,156.23,156.37,11646.0,144.7983,144.9187,144.752,144.8817,11646.0
2023-03-23 14:15:00,156.34,156.44,156.25,156.42,17913.0,144.8539,144.9465,144.7705,144.928,17913.0
2023-03-23 14:20:00,156.43,156.48,155.97,155.99,26392.0,144.9373,144.9836,144.5111,144.5296,26392.0
2023-03-23 14:25:00,155.99,156.07,155.48,155.53,16470.0,144.5296,144.6037,144.0571,144.1034,16470.0
2023-03-23 14:30:00,155.56,155.64,155.36,155.44,21275.0,144.1312,144.2053,143.9459,144.02,21275.0
2023-03-23 14:35:00,155.41,155.58,155.22,155.23,15203.0,143.9922,144.1497,143.8162,143.8254,15203.0
2023-03-23 14:40:00,155.22,155.26,154.5,154.5,29046.0,143.8162,143.8532,143.1491,143.1491,29046.0
2023-03-23 14:45:00,154.55,154.87,154.44,154.69,22012.0,143.1954,143.4919,143.0935,143.3251,22012.0
2023-03-23 14:50:00,154.72,154.85,154.57,154.67,19094.0,143.3529,143.4734,143.2139,143.3066,19094.0
2023-03-23 14:55:00,154.67,154.99,154.47,154.92,28959.0,143.3066,143.6031,143.1213,143.5382,28959.0
2023-03-23 15:00:00,155.02,156.18,155.01,155.5,20805.0,143.6309,144.7056,143.6216,144.0756,20805.0
2023-03-23 15:05:00,155.48,155.51,155.12,155.51,12027.0,144.0571,144.0849,143.7235,144.0849,12027.0
2023-03-23 15:10:00,155.56,155.7,155.08,155.28,25864.0,144.1312,144.2609,143.6865,143.8718,25864.0
2023-03-23 15:15:00,155.27,155.49,154.8,154.89,32297.0,143.8625,144.0663,143.427,143.5104,32297.0
2023-03-23 15:20:00,154.91,155.1,154.51,155.09,30066.0,143.5289,143.705,143.1583,143.6957,30066.0
2023-03-23 15:25:00,155.01,155.32,155.01,155.02,14106.0,143.6216,143.9088,143.6216,143.6309,14106.0
2023-03-23 15:30:00,155.01,155.41,154.85,155.35,21977.0,143.6216,143.9922,143.4734,143.9366,21977.0
2023-03-23 15:35:00,155.39,155.67,155.38,155.47,27820.0,143.9737,144.2331,143.9644,144.0478,27820.0
2023-03-23 15:40:00,155.49,155.82,155.33,155.75,28002.0,144.0663,144.3721,143.9181,144.3072,28002.0
2023-03-23 15:45:00,155.73,156.17,155.71,155.89,36235.0,144.2887,144.6964,144.2702,144.4369,36235.0
2023-03-23 15:50:00,155.96,156.63,155.96,156.44,55727.0,144.5018,145.1226,144.5018,144.9465,55727.0
2023-03-23 15:55:00,156.46,156.48,156.04,156.08,138489.0,144.9651,144.9836,144.5759,144.613,138489.0
2023-03-24 09:30:00,154.72,155.19,154.13,154.28,66059.0,143.3529,143.7884,142.8063,142.9452,66059.0
2023-03-24 09:35:00,154.17,154.46,153.8,154.15,46380.0,142.8433,143.112,142.5005,142.8248,46380.0
2023-03-24 09:40:00,154.15,154.29,153.79,153.81,36297.0,142.8248,142.9545,142.4912,142.5098,36297.0
2023-03-24 09:45:00,153.76,153.8,152.68,152.78,72195.0,142.4634,142.5005,141.4628,141.5554,72195.0
2023-03-24 09:50:00,152.74,153.83,152.73,153.28,36489.0,141.5184,142.5283,141.5091,142.0187,36489.0
2023-03-24 09:55:00,153.3,153.76,153.3,153.65,26484.0,142.0372,142.4634,142.0372,142.3615,26484.0
2023-03-24 10:00:00,153.66,154.08,153.61,153.77,24999.0,142.3708,142.7599,142.3245,142.4727,24999.0
2023-03-24 10:05:00,153.79,153.93,153.41,153.55,35653.0,142.4912,142.6209,142.1392,142.2689,35653.0
2023-03-24 10:10:00,153.5,153.89,153.33,153.55,34640.0,142.2225,142.5839,142.065,142.2689,34640.0
2023-03-24 10:15:00,153.54,153.6,153.14,153.26,24994.0,142.2596,142.3152,141.889,142.0002,24994.0
2023-03-24 10:20:00,153.26,153.34,153.02,153.31,34916.0,142.0002,142.0743,141.7778,142.0465,34916.0
2023-03-24 10:25:00,153.38,154.42,153.38,154.28,20054.0,142.1114,143.0749,142.1114,142.9452,20054.0
2023-03-24 10:30:00,154.23,154.59,154.1,154.47,14971.0,142.8989,143.2325,142.7785,143.1213,14971.0
2023-03-24 10:35:00,154.47,154.48,154.09,154.13,13178.0,143.1213,143.1305,142.7692,142.8063,13178.0
2023-03-24 10:40:00,154.21,154.21,153.9,153.9,8091.0,142.8804,142.8804,142.5932,142.5932,8091.0
2023-03-24 10:45:00,153.92,154.06,153.7,153.92,13223.0,142.6117,142.7414,142.4078,142.6117,13223.0
2023-03-24 10:50:00,153.9,154.03,153.83,153.97,12937.0,142.5932,142.7136,142.5283,142.658,12937.0
2023-03-24 10:55:00,154.01,154.16,153.88,154.14,23906.0,142.6951,142.8341,142.5746,142.8155,23906.0
2023-03-24 11:00:00,154.09,154.28,153.95,154.15,23401.0,142.7692,142.9452,142.6395,142.8248,23401.0
2023-03-24 11:05:00,154.15,154.16,153.5,153.53,15378.0,142.8248,142.8341,142.2225,142.2503,15378.0
2023-03-24 11:10:00,153.55,153.59,153.26,153.57,34421.0,142.2689,142.3059,142.0002,142.2874,34421.0
2023-03-24 11:15:00,153.59,153.88,153.52,153.75,22426.0,142.3059,142.5746,142.2411,142.4542,22426.0
2023-03-24 11:20:00,153.76,154.03,153.72,153.99,32056.0,142.4634,142.7136,142.4264,142.6765,32056.0
2023-03-24 11:25:00,153.9,154.16,153.9,154.11,8762.0,142.5932,142.8341,142.5932,142.7877,8762.0
2023-03-24 11:30:00,154.02,154.21,153.98,154.17,13235.0,142.7043,142.8804,142.6673,142.8433,13235.0
2023-03-24 11:35:00,154.21,154.34,154.08,154.12,16773.0,142.8804,143.0008,142.7599,142.797,16773.0
2023-03-24 11:40:00,154.14,154.16,154.0,154.1,35025.0,142.8155,142.8341,142.6858,142.7785,35025.0
2023-03-24 11:45:00,154.15,154.59,154.15,154.46,15589.0,142.8248,143.2325,142.8248,143.112,15589.0
2023-03-24 11:50:00,154.47,154.53,154.38,154.42,19326.0,143.1213,143.1769,143.0379,143.0749,19326.0
2023-03-24 11:55:00,154.42,154.79,154.42,154.78,9746.0,143.0749,143.4178,143.0749,143.4085,9746.0
2023-03-24 12:00:00,154.79,155.29,154.7,155.01,24899.0,143.4178,143.881,143.3344,143.6216,24899.0
2023-03-24 12:05:00,155.05,155.05,154.61,154.62,7479.0,143.6587,143.6587,143.251,143.2603,7479.0
2023-03-24 12:10:00,154.62,154.79,154.62,154.68,6325.0,143.2603,143.4178,143.2603,143.3158,6325.0
2023-03-24 12:15:00,154.66,154.79,154.39,154.52,12811.0,143.2973,143.4178,143.0472,143.1676,12811.0
2023-03-24 12:20:00,154.53,154.62,154.47,154.56,4966.0,143.1769,143.2603,143.1213,143.2047,4966.0
2023-03-24 12:25:00,154.57,154.58,154.41,154.46,11755.0,143.2139,143.2232,143.0657,143.112,11755.0
2023-03-24 12:30:00,154.52,154.61,154.48,154.59,9492.0,143.1676,143.251,143.1305,143.2325,9492.0
2023-03-24 12:35:00,154.64,154.82,154.63,154.73,9374.0,143.2788,143.4456,143.2695,143.3622,9374.0
2023-03-24 12:40:00,154.8,155.28,154.8,155.25,12994.0,143.427,143.8718,143.427,143.844,12994.0
2023-03-24 12:45:00,155.29,155.5,155.22,155.44,9707.0,143.881,144.0756,143.8162,144.02,9707.0
2023-03-24 12:50:00,155.48,155.48,155.34,155.44,6010.0,144.0571,144.0571,143.9274,144.02,6010.0
2023-03-24 12:55:00,155.43,155.92,155.43,155.68,18473.0,144.0107,144.4647,144.0107,144.2424,18473.0
2023-03-24 13:00:00,155.73,155.78,155.53,155.65,5516.0,144.2887,144.335,144.1034,144.2146,5516.0
2023-03-24 13:05:00,155.69,155.86,155.56,155.64,6077.0,144.2516,144.4092,144.1312,144.2053,6077.0
2023-03-24 13:10:00,155.63,155.8,155.53,155.8,4203.0,144.1961,144.3536,144.1034,144.3536,4203.0
2023-03-24 13:15:00,155.77,155.88,155.69,155.7,7257.0,144.3258,144.4277,144.2516,144.2609,7257.0
2023-03-24 13:20:00,155.66,155.94,155.66,155.81,13800.0,144.2238,144.4833,144.2238,144.3628,13800.0
2023-03-24 13:25:00,155.82,156.37,155.82,156.15,11161.0,144.3721,144.8817,144.3721,144.6778,11161.0
2023-03-24 13:30:00,156.22,156.42,156.18,156.24,5900.0,144.7427,144.928,144.7056,144.7612,5900.0
2023-03-24 13:35:00,156.21,156.38,156.2,156.28,9347.0,144.7334,144.891,144.7242,144.7983,9347.0
2023-03-24 13:40:00,156.28,156.33,156.08,156.2,6902.0,144.7983,144.8446,144.613,144.7242,6902.0
2023-03-24 13:45:00,156.16,156.2,155.96,155.96,8921.0,144.6871,144.7242,144.5018,144.5018,8921.0
2023-03-24 13:50:00,155.95,156.07,155.85,155.97,8730.0,144.4925,144.6037,144.3999,144.5111,8730.0
2023-03-24 13:55:00,156.01,156.31,155.89,156.3,9410.0,144.5481,144.8261,144.4369,144.8168,9410.0
2023-03-24 14:00:00,156.3,156.41,156.2,156.21,5183.0,144.8168,144.9187,144.7242,144.7334,5183.0
2023-03-24 14:05:00,156.21,156.21,156.01,156.11,5040.0,144.7334,144.7334,144.5481,144.6408,5040.0
2023-03-24 14:10:00,156.05,156.13,155.99,156.1,6630.0,144.5852,144.6593,144.5296,144.6315,6630.0
2023-03-24 14:15:00,156.1,156.2,155.98,156.07,7324.0,144.6315,144.7242,144.5203,144.6037,7324.0
2023-03-24 14:20:00,156.1,156.22,155.99,155.99,13791.0,144.6315,144.7427,144.5296,144.5296,13791.0
2023-03-24 14:25:00,156.01,156.1,156.01,156.1,5421.0,144.5481,144.6315,144.5481,144.6315,5421.0
2023-03-24 14:30:00,156.07,156.22,155.95,156.09,12003.0,144.6037,144.7427,144.4925,144.6223,12003.0
2023-03-24 14:35:00,156.05,156.27,155.94,156.27,7456.0,144.5852,144.789,144.4833,144.789,7456.0
2023-03-24 14:40:00,156.27,156.27,156.09,156.22,8756.0,144.789,144.789,144.6223,144.7427,8756.0
2023-03-24 14:45:00,156.22,156.38,156.17,156.28,7360.0,144.7427,144.891,144.6964,144.7983,7360.0
2023-03-24 14:50:00,156.27,156.27,156.0,156.14,10551.0,144.789,144.789,144.5389,144.6686,10551.0
2023-03-24 14:55:00,156.14,156.31,156.07,156.07,10184.0,144.6686,144.8261,144.6037,144.6037,10184.0
2023-03-24 15:00:00,156.08,156.11,155.87,155.95,16066.0,144.613,144.6408,144.4184,144.4925,16066.0
2023-03-24 15:05:00,155.92,156.02,155.81,155.84,13743.0,144.4647,144.5574,144.3628,144.3906,13743.0
2023-03-24 15:10:00,155.81,155.87,155.7,155.8,13759.0,144.3628,144.4184,144.2609,144.3536,13759.0
2023-03-24 15:15:00,155.79,156.05,155.79,155.97,18079.0,144.3443,144.5852,144.3443,144.5111,18079.0
2023-03-24 15:20:00,155.97,156.33,155.96,156.19,16995.0,144.5111,144.8446,144.5018,144.7149,16995.0
2023-03-24 15:25:00,156.18,156.4,156.15,156.32,19748.0,144.7056,144.9095,144.6778,144.8354,19748.0
2023-03-24 15:30:00,156.33,156.44,156.22,156.33,25870.0,144.8446,144.9465,144.7427,144.8446,25870.0
2023-03-24 15:35:00,156.36,156.57,156.25,156.32,27956.0,144.8724,145.067,144.7705,144.8354,27956.0
2023-03-24 15:40:00,156.37,156.37,156.12,156.22,26415.0,144.8817,144.8817,144.6501,144.7427,26415.0
2023-03-24 15:45:00,156.24,156.33,156.03,156.17,36759.0,144.7612,144.8446,144.5667,144.6964,36759.0
2023-03-24 15:50:00,156.14,156.2,155.89,156.02,70938.0,144.6686,144.7242,144.4369,144.5574,70938.0
2023-03-24 15:55:00,156.01,156.34,155.86,156.26,122854.0,144.5481,144.8539,144.4092,144.7798,122854.0
2023-03-27 09:30:00,157.34,157.78,156.86,157.01,48924.0,145.7804,146.1881,145.3357,145.4747,48924.0
2023-03-27 09:35:00,157.02,157.32,156.88,156.97,13680.0,145.4839,145.7619,145.3542,145.4376,13680.0
2023-03-27 09:40:00,157.13,157.33,156.84,157.33,11961.0,145.5858,145.7712,145.3172,145.7712,11961.0
2023-03-27 09:45:00,157.38,158.42,157.33,158.17,29977.0,145.8175,146.7811,145.7712,146.5494,29977.0
2023-03-27 09:50:00,158.17,158.23,157.35,157.35,7593.0,146.5494,146.605,145.7897,145.7897,7593.0
2023-03-27 09:55:00,157.37,157.43,157.08,157.33,12089.0,145.8082,145.8638,145.5395,145.7712,12089.0
2023-03-27 10:00:00,157.33,157.51,157.27,157.3,12995.0,145.7712,145.9379,145.7156,145.7434,12995.0
2023-03-27 10:05:00,157.25,157.42,157.2,157.27,7921.0,145.697,145.8545,145.6507,145.7156,7921.0
2023-03-27 10:10:00,157.24,157.44,157.23,157.27,8287.0,145.6878,145.8731,145.6785,145.7156,8287.0
2023-03-27 10:15:00,157.22,157.44,156.92,157.0,11179.0,145.6692,145.8731,145.3913,145.4654,11179.0
2023-03-27 10:20:00,157.0,157.22,156.97,157.14,8079.0,145.4654,145.6692,145.4376,145.5951,8079.0
2023-03-27 10:25:00,157.18,157.21,156.91,157.02,8144.0,145.6322,145.66,145.382,145.4839,8144.0
2023-03-27 10:30:00,156.91,157.08,156.84,156.9,7559.0,145.382,145.5395,145.3172,145.3727,7559.0
2023-03-27 10:35:00,156.86,156.91,156.76,156.89,7149.0,145.3357,145.382,145.243,145.3635,7149.0
2023-03-27 10:40:00,156.89,156.94,156.51,156.54,12451.0,145.3635,145.4098,145.0114,145.0392,12451.0
2023-03-27 10:45:00,156.53,156.93,156.48,156.9,13039.0,145.0299,145.4005,144.9836,145.3727,13039.0
2023-03-27 10:50:00,156.96,157.43,156.96,157.43,10575.0,145.4283,145.8638,145.4283,145.8638,10575.0
2023-03-27 10:55:00,157.35,157.42,156.87,156.87,9321.0,145.7897,145.8545,145.345,145.345,9321.0
2023-03-27 11:00:00,156.84,157.01,156.84,156.84,4856.0,145.3172,145.4747,145.3172,145.3172,4856.0
2023-03-27 11:05:00,156.8,156.89,156.68,156.68,6490.0,145.2801,145.3635,145.1689,145.1689,6490.0
2023-03-27 11:10:00,156.66,156.76,156.57,156.61,6106.0,145.1504,145.243,145.067,145.1041,6106.0
2023-03-27 11:15:00,156.6,156.73,156.55,156.59,7503.0,145.0948,145.2152,145.0485,145.0855,7503.0
2023-03-27 11:20:00,156.57,156.72,156.57,156.7,7955.0,145.067,145.206,145.067,145.1874,7955.0
2023-03-27 11:25:00,156.68,156.95,156.68,156.89,6113.0,145.1689,145.4191,145.1689,145.3635,6113.0
2023-03-27 11:30:00,156.9,157.12,156.9,157.05,9671.0,145.3727,145.5766,145.3727,145.5117,9671.0
2023-03-27 11:35:00,157.06,157.24,156.97,157.24,9875.0,145.521,145.6878,145.4376,145.6878,9875.0
2023-03-27 11:40:00,157.25,157.31,157.03,157.3,9996.0,145.697,145.7526,145.4932,145.7434,9996.0
2023-03-27 11:45:00,157.25,157.57,157.22,157.57,8565.0,145.697,145.9935,145.6692,145.9935,8565.0
2023-03-27 11:50:00,157.5,157.5,157.22,157.3,9256.0,145.9287,145.9287,145.6692,145.7434,9256.0
2023-03-27 11:55:00,157.3,157.34,157.06,157.31,7891.0,145.7434,145.7804,145.521,145.7526,7891.0
2023-03-27 12:00:00,157.28,157.54,157.28,157.46,11556.0,145.7248,145.9657,145.7248,145.8916,11556.0
2023-03-27 12:05:00,157.46,157.48,157.1,157.16,17340.0,145.8916,145.9101,145.5581,145.6136,17340.0
2023-03-27 12:10:00,157.17,157.19,157.04,157.1,3559.0,145.6229,145.6414,145.5025,145.5581,3559.0
2023-03-27 12:15:00,157.16,157.36,157.12,157.33,7220.0,145.6136,145.799,145.5766,145.7712,7220.0
2023-03-27 12:20:00,157.33,157.5,157.33,157.44,6405.0,145.7712,145.9287,145.7712,145.8731,6405.0
2023-03-27 12:25:00,157.44,157.53,157.18,157.34,12077.0,145.8731,145.9565,145.6322,145.7804,12077.0
2023-03-27 12:30:00,157.37,157.61,157.37,157.5,7859.0,145.8082,146.0306,145.8082,145.9287,7859.0
2023-03-27 12:35:00,157.5,157.56,157.41,157.46,7282.0,145.9287,145.9843,145.8453,145.8916,7282.0
2023-03-27 12:40:00,157.49,157.51,157.37,157.5,5488.0,145.9194,145.9379,145.8082,145.9287,5488.0
2023-03-27 12:45:00,157.55,157.63,157.38,157.5,9232.0,145.975,146.0491,145.8175,145.9287,9232.0
2023-03-27 12:50:00,157.54,157.73,157.54,157.63,8846.0,145.9657,146.1418,145.9657,146.0491,8846.0
2023-03-27 12:55:00,157.6,157.77,157.54,157.76,11154.0,146.0213,146.1788,145.9657,146.1696,11154.0
2023-03-27 13:00:00,157.77,157.98,157.66,157.95,16018.0,146.1788,146.3734,146.0769,146.3456,16018.0
2023-03-27 13:05:00,157.92,157.95,157.76,157.76,10630.0,146.3178,146.3456,146.1696,146.1696,10630.0
2023-03-27 13:10:00,157.75,157.79,157.65,157.7,9752.0,146.1603,146.1974,146.0676,146.114,9752.0
2023-03-27 13:15:00,157.72,157.81,157.5,157.75,8898.0,146.1325,146.2159,145.9287,146.1603,8898.0
2023-03-27 13:20:00,157.74,158.21,157.74,158.16,18674.0,146.151,146.5865,146.151,146.5402,18674.0
2023-03-27 13:25:00,158.19,158.32,158.13,158.26,26045.0,146.568,146.6884,146.5124,146.6328,26045.0
2023-03-27 13:30:00,158.33,158.62,158.31,158.49,63308.0,146.6977,146.9664,146.6792,146.8459,63308.0
2023-03-27 13:35:00,158.48,158.53,158.38,158.47,8094.0,146.8367,146.883,146.744,146.8274,8094.0
2023-03-27 13:40:00,158.46,158.73,158.31,158.7,18868.0,146.8181,147.0683,146.6792,147.0405,18868.0
2023-03-27 13:45:00,158.71,158.96,158.69,158.89,9983.0,147.0498,147.2814,147.0312,147.2165,9983.0
2023-03-27 13:50:00,158.88,158.89,158.51,158.64,23889.0,147.2073,147.2165,146.8645,146.9849,23889.0
2023-03-27 13:55:00,158.66,158.78,158.55,158.64,37659.0,147.0034,147.1146,146.9015,146.9849,37659.0
2023-03-27 14:00:00,158.64,158.7,158.56,158.62,54497.0,146.9849,147.0405,146.9108,146.9664,54497.0
2023-03-27 14:05:00,158.62,158.78,158.58,158.61,17694.0,146.9664,147.1146,146.9293,146.9571,17694.0
2023-03-27 14:10:00,158.56,158.92,158.56,158.9,14467.0,146.9108,147.2443,146.9108,147.2258,14467.0
2023-03-27 14:15:00,158.92,159.03,158.81,158.97,23373.0,147.2443,147.3463,147.1424,147.2907,23373.0
2023-03-27 14:20:00,158.97,159.37,158.94,159.33,73589.0,147.2907,147.6613,147.2629,147.6242,73589.0
2023-03-27 14:25:00,159.34,159.52,159.31,159.44,27787.0,147.6335,147.8003,147.6057,147.7261,27787.0
2023-03-27 14:30:00,159.47,159.82,159.44,159.63,19688.0,147.7539,148.0782,147.7261,147.9022,19688.0
2023-03-27 14:35:00,159.62,159.62,159.39,159.45,12794.0,147.8929,147.8929,147.6798,147.7354,12794.0
2023-03-27 14:40:00,159.48,159.58,159.32,159.53,10305.0,147.7632,147.8558,147.615,147.8095,10305.0
2023-03-27 14:45:00,159.56,159.81,159.56,159.8,19986.0,147.8373,148.069,147.8373,148.0597,19986.0
2023-03-27 14:50:00,159.8,159.93,159.7,159.85,42747.0,148.0597,148.1801,147.967,148.106,42747.0
2023-03-27 14:55:00,159.87,159.95,159.56,159.62,24256.0,148.1245,148.1987,147.8373,147.8929,24256.0
2023-03-27 15:00:00,159.64,159.78,159.56,159.75,19406.0,147.9114,148.0412,147.8373,148.0134,19406.0
2023-03-27 15:05:00,159.77,159.8,159.45,159.45,20596.0,148.0319,148.0597,147.7354,147.7354,20596.0
2023-03-27 15:10:00,159.4,159.72,159.35,159.72,21517.0,147.6891,147.9856,147.6427,147.9856,21517.0
2023-03-27 15:15:00,159.64,159.89,159.58,159.75,43434.0,147.9114,148.1431,147.8558,148.0134,43434.0
2023-03-27 15:20:00,159.74,159.78,159.46,159.59,29475.0,148.0041,148.0412,147.7447,147.8651,29475.0
2023-03-27 15:25:00,159.59,159.78,159.57,159.7,14076.0,147.8651,148.0412,147.8466,147.967,14076.0
2023-03-27 15:30:00,159.71,160.04,159.64,159.65,36801.0,147.9763,148.2821,147.9114,147.9207,36801.0
2023-03-27 15:35:00,159.65,159.7,159.45,159.63,55774.0,147.9207,147.967,147.7354,147.9022,55774.0
2023-03-27 15:40:00,159.63,159.79,159.58,159.77,45529.0,147.9022,148.0504,147.8558,148.0319,45529.0
2023-03-27 15:45:00,159.74,159.77,159.25,159.5,47661.0,148.0041,148.0319,147.5501,147.7817,47661.0
2023-03-27 15:50:00,159.47,159.67,159.27,159.51,53451.0,147.7539,147.9392,147.5686,147.791,53451.0
2023-03-27 15:55:00,159.52,159.57,159.39,159.46,163712.0,147.8003,147.8466,147.6798,147.7447,163712.0
2023-03-28 09:30:00,159.05,159.6,158.98,159.24,46235.0,147.3648,147.8744,147.2999,147.5408,46235.0
2023-03-28 09:35:00,159.31,159.34,158.83,159.31,11646.0,147.6057,147.6335,147.161,147.6057,11646.0
2023-03-28 09:40:00,159.23,159.58,158.97,159.49,16925.0,147.5316,147.8558,147.2907,147.7725,16925.0
2023-03-28 09:45:00,159.49,159.89,159.47,159.84,10965.0,147.7725,148.1431,147.7539,148.0967,10965.0
2023-03-28 09:50:00,159.86,160.13,159.58,160.12,12047.0,148.1153,148.3654,147.8558,148.3562,12047.0
2023-03-28 09:55:00,160.13,160.4,159.95,160.4,14624.0,148.3654,148.6156,148.1987,148.6156,14624.0
2023-03-28 10:00:00,160.4,160.75,160.3,160.74,37902.0,148.6156,148.9399,148.523,148.9306,37902.0
2023-03-28 10:05:00,160.72,160.9,160.58,160.87,28289.0,148.9121,149.0789,148.7824,149.0511,28289.0
2023-03-28 10:10:00,160.86,160.87,160.56,160.84,24368.0,149.0418,149.0511,148.7639,149.0233,24368.0
2023-03-28 10:15:00,160.8,161.22,160.8,161.2,39392.0,148.9862,149.3754,148.9862,149.3568,39392.0
2023-03-28 10:20:00,161.2,161.26,160.96,161.06,61743.0,149.3568,149.4124,149.1345,149.2271,61743.0
2023-03-28 10:25:00,161.02,161.05,160.47,160.63,20397.0,149.1901,149.2179,148.6805,148.8287,20397.0
2023-03-28 10:30:00,160.63,160.68,159.84,159.86,11046.0,148.8287,148.875,148.0967,148.1153,11046.0
2023-03-28 10:35:00,159.86,160.16,159.83,160.0,24366.0,148.1153,148.3932,148.0875,148.245,24366.0
2023-03-28 10:40:00,159.85,160.0,159.36,159.52,41570.0,148.106,148.245,147.652,147.8003,41570.0
2023-03-28 10:45:00,159.48,159.81,159.44,159.66,66234.0,147.7632,148.069,147.7261,147.93,66234.0
2023-03-28 10:50:00,159.66,159.99,159.61,159.82,12893.0,147.93,148.2357,147.8836,148.0782,12893.0
2023-03-28 10:55:00,159.8,159.98,159.77,159.98,6835.0,148.0597,148.2265,148.0319,148.2265,6835.0
2023-03-28 11:00:00,159.94,160.04,159.9,159.94,5924.0,148.1894,148.2821,148.1523,148.1894,5924.0
2023-03-28 11:05:00,159.87,159.92,159.82,159.9,8722.0,148.1245,148.1709,148.0782,148.1523,8722.0
2023-03-28 11:10:00,159.9,159.92,159.48,159.58,26895.0,148.1523,148.1709,147.7632,147.8558,26895.0
2023-03-28 11:15:00,159.65,159.82,159.61,159.82,8784.0,147.9207,148.0782,147.8836,148.0782,8784.0
2023-03-28 11:20:00,159.84,160.05,159.81,159.95,5836.0,148.0967,148.2913,148.069,148.1987,5836.0
2023-03-28 11:25:00,159.99,160.4,159.99,160.31,23415.0,148.2357,148.6156,148.2357,148.5322,23415.0
2023-03-28 11:30:00,160.3,160.65,160.27,160.51,8624.0,148.523,148.8472,148.4952,148.7175,8624.0
2023-03-28 11:35:00,160.55,160.91,160.55,160.91,12831.0,148.7546,149.0881,148.7546,149.0881,12831.0
2023-03-28 11:40:00,160.93,160.97,160.68,160.69,12864.0,149.1067,149.1437,148.875,148.8843,12864.0
2023-03-28 11:45:00,160.73,160.76,160.54,160.63,13778.0,148.9214,148.9492,148.7453,148.8287,13778.0
2023-03-28 11:50:00,160.6,160.7,160.38,160.42,5367.0,148.8009,148.8936,148.5971,148.6341,5367.0
2023-03-28 11:55:00,160.4,160.54,160.22,160.45,5444.0,148.6156,148.7453,148.4488,148.6619,5444.0
2023-03-28 12:00:00,160.46,160.53,160.35,160.5,6554.0,148.6712,148.7361,148.5693,148.7083,6554.0
2023-03-28 12:05:00,160.43,160.44,160.21,160.34,4262.0,148.6434,148.6527,148.4396,148.56,4262.0
2023-03-28 12:10:00,160.31,160.31,160.05,160.16,11570.0,148.5322,148.5322,148.2913,148.3932,11570.0
2023-03-28 12:15:00,160.09,160.09,159.68,159.68,26481.0,148.3284,148.3284,147.9485,147.9485,26481.0
2023-03-28 12:20:00,159.66,159.8,159.61,159.74,11937.0,147.93,148.0597,147.8836,148.0041,11937.0
2023-03-28 12:25:00,159.68,159.92,159.64,159.91,30270.0,147.9485,148.1709,147.9114,148.1616,30270.0
2023-03-28 12:30:00,159.93,159.93,159.58,159.68,3052.0,148.1801,148.1801,147.8558,147.9485,3052.0
2023-03-28 12:35:00,159.65,159.84,159.64,159.74,10915.0,147.9207,148.0967,147.9114,148.0041,10915.0
2023-03-28 12:40:00,159.75,159.85,159.63,159.82,5792.0,148.0134,148.106,147.9022,148.0782,5792.0
2023-03-28 12:45:00,159.78,159.86,159.6,159.61,7500.0,148.0412,148.1153,147.8744,147.8836,7500.0
2023-03-28 12:50:00,159.66,159.66,159.4,159.45,6225.0,147.93,147.93,147.6891,147.7354,6225.0
2023-03-28 12:55:00,159.43,159.53,159.32,159.53,29502.0,147.7169,147.8095,147.615,147.8095,29502.0
2023-03-28 13:00:00,159.55,159.56,159.07,159.07,47833.0,147.8281,147.8373,147.3833,147.3833,47833.0
2023-03-28 13:05:00,159.07,159.11,158.63,158.67,17074.0,147.3833,147.4204,146.9756,147.0127,17074.0
2023-03-28 13:10:00,158.63,158.69,158.37,158.61,22940.0,146.9756,147.0312,146.7347,146.9571,22940.0
2023-03-28 13:15:00,158.56,158.58,158.23,158.29,11661.0,146.9108,146.9293,146.605,146.6606,11661.0
2023-03-28 13:20:00,158.28,158.45,158.27,158.44,67645.0,146.6514,146.8089,146.6421,146.7996,67645.0
2023-03-28 13:25:00,158.44,158.59,158.4,158.46,13023.0,146.7996,146.9386,146.7625,146.8181,13023.0
2023-03-28 13:30:00,158.46,158.49,158.15,158.18,46386.0,146.8181,146.8459,146.5309,146.5587,46386.0
2023-03-28 13:35:00,158.21,158.45,158.1,158.42,76639.0,146.5865,146.8089,146.4846,146.7811,76639.0
2023-03-28 13:40:00,158.44,158.46,158.31,158.46,10244.0,146.7996,146.8181,146.6792,146.8181,10244.0
2023-03-28 13:45:00,158.4,158.72,158.37,158.62,6847.0,146.7625,147.059,146.7347,146.9664,6847.0
2023-03-28 13:50:00,158.65,158.74,158.41,158.72,53558.0,146.9942,147.0776,146.7718,147.059,53558.0
2023-03-28 13:55:00,158.73,158.75,158.5,158.58,6324.0,147.0683,147.0868,146.8552,146.9293,6324.0
2023-03-28 14:00:00,158.52,158.89,158.5,158.89,24742.0,146.8737,147.2165,146.8552,147.2165,24742.0
2023-03-28 14:05:00,158.95,158.95,158.81,158.81,4852.0,147.2721,147.2721,147.1424,147.1424,4852.0
2023-03-28 14:10:00,158.81,158.93,158.75,158.86,5121.0,147.1424,147.2536,147.0868,147.1887,5121.0
2023-03-28 14:15:00,158.81,158.89,158.73,158.85,13935.0,147.1424,147.2165,147.0683,147.1795,13935.0
2023-03-28 14:20:00,158.89,158.94,158.8,158.9,10106.0,147.2165,147.2629,147.1332,147.2258,10106.0
2023-03-28 14:25:00,158.9,159.08,158.9,159.08,18897.0,147.2258,147.3926,147.2258,147.3926,18897.0
2023-03-28 14:30:00,159.08,159.26,158.86,158.86,66532.0,147.3926,147.5594,147.1887,147.1887,66532.0
2023-03-28 14:35:00,158.87,159.25,158.82,159.11,10192.0,147.198,147.5501,147.1517,147.4204,10192.0
2023-03-28 14:40:00,159.1,159.38,159.1,159.33,9058.0,147.4111,147.6705,147.4111,147.6242,9058.0
2023-03-28 14:45:00,159.38,159.47,159.26,159.26,6046.0,147.6705,147.7539,147.5594,147.5594,6046.0
2023-03-28 14:50:00,159.31,159.36,159.25,159.31,8201.0,147.6057,147.652,147.5501,147.6057,8201.0
2023-03-28 14:55:00,159.32,159.46,159.31,159.34,11150.0,147.615,147.7447,147.6057,147.6335,11150.0
2023-03-28 15:00:00,159.36,159.57,159.31,159.47,17032.0,147.652,147.8466,147.6057,147.7539,17032.0
2023-03-28 15:05:00,159.43,159.49,159.32,159.32,6601.0,147.7169,147.7725,147.615,147.615,6601.0
2023-03-28 15:10:00,159.31,159.38,159.21,159.34,24130.0,147.6057,147.6705,147.513,147.6335,24130.0
2023-03-28 15:15:00,159.34,159.42,159.25,159.38,20045.0,147.6335,147.7076,147.5501,147.6705,20045.0
2023-03-28 15:20:00,159.35,159.39,159.13,159.25,30208.0,147.6427,147.6798,147.4389,147.5501,30208.0
2023-03-28 15:25:00,159.29,159.29,159.09,159.19,28655.0,147.5872,147.5872,147.4018,147.4945,28655.0
2023-03-28 15:30:00,159.18,159.24,159.08,159.24,43867.0,147.4852,147.5408,147.3926,147.5408,43867.0
2023-03-28 15:35:00,159.28,159.4,159.2,159.33,31730.0,147.5779,147.6891,147.5038,147.6242,31730.0
2023-03-28 15:40:00,159.33,159.4,159.2,159.28,29130.0,147.6242,147.6891,147.5038,147.5779,29130.0
2023-03-28 15:45:00,159.26,159.32,159.0,159.03,29893.0,147.5594,147.615,147.3185,147.3463,29893.0
2023-03-28 15:50:00,159.05,159.48,158.98,159.39,49650.0,147.3648,147.7632,147.2999,147.6798,49650.0
2023-03-28 15:55:00,159.39,159.75,159.36,159.71,125667.0,147.6798,148.0134,147.652,147.9763,125667.0
2023-03-29 09:30:00,160.89,161.0,158.84,158.92,113031.0,149.0696,149.1715,147.1702,147.2443,113031.0
2023-03-29 09:35:00,158.84,159.13,158.26,159.12,39494.0,147.1702,147.4389,146.6328,147.4296,39494.0
2023-03-29 09:40:00,159.03,160.0,159.02,160.0,38664.0,147.3463,148.245,147.337,148.245,38664.0
2023-03-29 09:45:00,160.0,160.0,159.02,159.15,47574.0,148.245,148.245,147.337,147.4574,47574.0
2023-03-29 09:50:00,159.13,159.24,158.76,158.97,52551.0,147.4389,147.5408,147.0961,147.2907,52551.0
2023-03-29 09:55:00,159.02,159.1,158.33,158.33,58994.0,147.337,147.4111,146.6977,146.6977,58994.0
2023-03-29 10:00:00,158.32,158.82,158.15,158.24,83423.0,146.6884,147.1517,146.5309,146.6143,83423.0
2023-03-29 10:05:00,158.27,158.69,158.0,158.2,113072.0,146.6421,147.0312,146.3919,146.5772,113072.0
2023-03-29 10:10:00,158.17,158.17,157.58,157.7,81047.0,146.5494,146.5494,146.0028,146.114,81047.0
2023-03-29 10:15:00,157.69,158.11,157.51,158.04,29587.0,146.1047,146.4938,145.9379,146.429,29587.0
2023-03-29 10:20:00,157.98,158.25,157.96,158.08,28056.0,146.3734,146.6236,146.3549,146.4661,28056.0
2023-03-29 10:25:00,158.09,158.09,157.5,157.64,56338.0,146.4753,146.4753,145.9287,146.0584,56338.0
2023-03-29 10:30:00,157.55,157.7,157.33,157.47,37116.0,145.975,146.114,145.7712,145.9009,37116.0
2023-03-29 10:35:00,157.48,157.6,156.74,156.9,91939.0,145.9101,146.0213,145.2245,145.3727,91939.0
2023-03-29 10:40:00,156.92,157.03,156.52,156.89,53383.0,145.3913,145.4932,145.0207,145.3635,53383.0
2023-03-29 10:45:00,156.86,156.87,156.53,156.74,29319.0,145.3357,145.345,145.0299,145.2245,29319.0
2023-03-29 10:50:00,156.79,156.87,156.41,156.45,40528.0,145.2708,145.345,144.9187,144.9558,40528.0
2023-03-29 10:55:00,156.44,156.79,156.4,156.43,72967.0,144.9465,145.2708,144.9095,144.9373,72967.0
2023-03-29 11:00:00,156.38,156.85,156.38,156.73,43393.0,144.891,145.3264,144.891,145.2152,43393.0
2023-03-29 11:05:00,156.7,157.06,156.66,156.78,50053.0,145.1874,145.521,145.1504,145.2616,50053.0
2023-03-29 11:10:00,156.79,156.9,156.66,156.9,13963.0,145.2708,145.3727,145.1504,145.3727,13963.0
2023-03-29 11:15:00,156.93,157.27,156.93,156.96,20070.0,145.4005,145.7156,145.4005,145.4283,20070.0
2023-03-29 11:20:00,157.0,157.21,156.97,157.13,15769.0,145.4654,145.66,145.4376,145.5858,15769.0
2023-03-29 11:25:00,157.11,157.24,157.01,157.03,14210.0,145.5673,145.6878,145.4747,145.4932,14210.0
2023-03-29 11:30:00,157.08,157.1,156.85,156.85,12324.0,145.5395,145.5581,145.3264,145.3264,12324.0
2023-03-29 11:35:00,156.9,156.94,156.8,156.82,11151.0,145.3727,145.4098,145.2801,145.2986,11151.0
2023-03-29 11:40:00,156.8,156.96,156.72,156.93,35815.0,145.2801,145.4283,145.206,145.4005,35815.0
2023-03-29 11:45:00,156.94,157.07,156.88,157.03,13757.0,145.4098,145.5303,145.3542,145.4932,13757.0
2023-03-29 11:50:00,156.99,157.06,156.88,156.99,16825.0,145.4561,145.521,145.3542,145.4561,16825.0
2023-03-29 11:55:00,157.03,157.24,157.03,157.14,14088.0,145.4932,145.6878,145.4932,145.5951,14088.0
2023-03-29 12:00:00,157.13,157.26,157.02,157.04,56700.0,145.5858,145.7063,145.4839,145.5025,56700.0
2023-03-29 12:05:00,157.02,157.02,156.85,156.88,14047.0,145.4839,145.4839,145.3264,145.3542,14047.0
2023-03-29 12:10:00,156.9,157.13,156.82,157.12,20004.0,145.3727,145.5858,145.2986,145.5766,20004.0
2023-03-29 12:15:00,157.14,157.16,156.95,156.97,26679.0,145.5951,145.6136,145.4191,145.4376,26679.0
2023-03-29 12:20:00,156.95,157.0,156.53,156.55,46909.0,145.4191,145.4654,145.0299,145.0485,46909.0
2023-03-29 12:25:00,156.58,156.63,156.27,156.35,38043.0,145.0763,145.1226,144.789,144.8632,38043.0
2023-03-29 12:30:00,156.39,156.6,156.12,156.17,44063.0,144.9002,145.0948,144.6501,144.6964,44063.0
2023-03-29 12:35:00,156.17,156.32,155.92,156.24,70680.0,144.6964,144.8354,144.4647,144.7612,70680.0
2023-03-29 12:40:00,156.24,156.28,156.1,156.16,46929.0,144.7612,144.7983,144.6315,144.6871,46929.0
2023-03-29 12:45:00,156.15,156.43,156.14,156.3,41762.0,144.6778,144.9373,144.6686,144.8168,41762.0
2023-03-29 12:50:00,156.26,156.57,156.25,156.49,24894.0,144.7798,145.067,144.7705,144.9929,24894.0
2023-03-29 12:55:00,156.52,156.59,156.46,156.57,20163.0,145.0207,145.0855,144.9651,145.067,20163.0
2023-03-29 13:00:00,156.57,156.69,156.47,156.69,14411.0,145.067,145.1782,144.9743,145.1782,14411.0
2023-03-29 13:05:00,156.66,156.92,156.66,156.83,26147.0,145.1504,145.3913,145.1504,145.3079,26147.0
2023-03-29 13:10:00,156.88,157.07,156.78,157.0,63527.0,145.3542,145.5303,145.2616,145.4654,63527.0
2023-03-29 13:15:00,156.96,157.07,156.9,156.96,30465.0,145.4283,145.5303,145.3727,145.4283,30465.0
2023-03-29 13:20:00,156.95,157.03,156.82,156.99,17744.0,145.4191,145.4932,145.2986,145.4561,17744.0
2023-03-29 13:25:00,157.0,157.24,156.95,157.14,24158.0,145.4654,145.6878,145.4191,145.5951,24158.0
2023-03-29 13:30:00,157.12,157.12,156.89,156.89,12886.0,145.5766,145.5766,145.3635,145.3635,12886.0
2023-03-29 13:35:00,156.92,156.99,156.5,156.56,19130.0,145.3913,145.4561,145.0021,145.0577,19130.0
2023-03-29 13:40:00,156.6,156.83,156.52,156.78,14454.0,145.0948,145.3079,145.0207,145.2616,14454.0
2023-03-29 13:45:00,156.76,156.77,156.7,156.73,20620.0,145.243,145.2523,145.1874,145.2152,20620.0
2023-03-29 13:50:00,156.75,156.9,156.73,156.87,9809.0,145.2338,145.3727,145.2152,145.345,9809.0
2023-03-29 13:55:00,156.93,156.98,156.82,156.83,7746.0,145.4005,145.4469,145.2986,145.3079,7746.0
2023-03-29 14:00:00,156.81,156.97,156.8,156.97,12533.0,145.2894,145.4376,145.2801,145.4376,12533.0
2023-03-29 14:05:00,156.95,157.25,156.92,157.11,11914.0,145.4191,145.697,145.3913,145.5673,11914.0
2023-03-29 14:10:00,157.09,157.19,157.03,157.14,13840.0,145.5488,145.6414,145.4932,145.5951,13840.0
2023-03-29 14:15:00,157.11,157.16,156.98,156.98,16827.0,145.5673,145.6136,145.4469,145.4469,16827.0
2023-03-29 14:20:00,156.97,157.01,156.85,156.87,16816.0,145.4376,145.4747,145.3264,145.345,16816.0
2023-03-29 14:25:00,156.85,156.86,156.7,156.78,20859.0,145.3264,145.3357,145.1874,145.2616,20859.0
2023-03-29 14:30:00,156.76,156.89,156.7,156.86,19330.0,145.243,145.3635,145.1874,145.3357,19330.0
2023-03-29 14:35:00,156.85,157.1,156.84,157.03,23317.0,145.3264,145.5581,145.3172,145.4932,23317.0
2023-03-29 14:40:00,157.0,157.2,156.94,157.18,11461.0,145.4654,145.6507,145.4098,145.6322,11461.0
2023-03-29 14:45:00,157.15,157.32,157.07,157.27,8825.0,145.6044,145.7619,145.5303,145.7156,8825.0
2023-03-29 14:50:00,157.28,157.28,157.05,157.18,18169.0,145.7248,145.7248,145.5117,145.6322,18169.0
2023-03-29 14:55:00,157.21,157.35,157.21,157.26,17644.0,145.66,145.7897,145.66,145.7063,17644.0
2023-03-29 15:00:00,157.26,157.47,157.2,157.47,39421.0,145.7063,145.9009,145.6507,145.9009,39421.0
2023-03-29 15:05:00,157.44,157.54,157.36,157.48,15920.0,145.8731,145.9657,145.799,145.9101,15920.0
2023-03-29 15:10:00,157.51,157.57,157.41,157.52,17456.0,145.9379,145.9935,145.8453,145.9472,17456.0
2023-03-29 15:15:00,157.49,157.79,157.43,157.74,26778.0,145.9194,146.1974,145.8638,146.151,26778.0
2023-03-29 15:20:00,157.72,157.84,157.69,157.69,17385.0,146.1325,146.2437,146.1047,146.1047,17385.0
2023-03-29 15:25:00,157.69,157.92,157.66,157.88,22071.0,146.1047,146.3178,146.0769,146.2807,22071.0
2023-03-29 15:30:00,157.9,157.92,157.69,157.86,39470.0,146.2993,146.3178,146.1047,146.2622,39470.0
2023-03-29 15:35:00,157.84,157.84,157.62,157.62,14721.0,146.2437,146.2437,146.0398,146.0398,14721.0
2023-03-29 15:40:00,157.63,157.87,157.58,157.86,18304.0,146.0491,146.2715,146.0028,146.2622,18304.0
2023-03-29 15:45:00,157.83,157.95,157.82,157.88,37812.0,146.2344,146.3456,146.2252,146.2807,37812.0
2023-03-29 15:50:00,157.9,158.05,157.82,157.95,76058.0,146.2993,146.4383,146.2252,146.3456,76058.0
2023-03-29 15:55:00,157.95,158.18,157.9,158.12,161582.0,146.3456,146.5587,146.2993,146.5031,161582.0
2023-03-30 09:30:00,159.8,160.51,159.73,160.49,66261.0,148.0597,148.7175,147.9948,148.699,66261.0
2023-03-30 09:35:00,160.39,160.85,160.22,160.22,26646.0,148.6063,149.0325,148.4488,148.4488,26646.0
2023-03-30 09:40:00,160.29,160.77,160.22,160.56,28678.0,148.5137,148.9584,148.4488,148.7639,28678.0
2023-03-30 09:45:00,160.59,161.09,160.59,161.04,24625.0,148.7916,149.2549,148.7916,149.2086,24625.0
2023-03-30 09:50:00,161.06,161.19,160.6,160.76,19107.0,149.2271,149.3476,148.8009,148.9492,19107.0
2023-03-30 09:55:00,160.71,160.92,160.65,160.66,12006.0,148.9028,149.0974,148.8472,148.8565,12006.0
2023-03-30 10:00:00,160.73,160.78,160.55,160.74,11885.0,148.9214,148.9677,148.7546,148.9306,11885.0
2023-03-30 10:05:00,160.61,160.82,160.55,160.72,22076.0,148.8102,149.0047,148.7546,148.9121,22076.0
2023-03-30 10:10:00,160.7,160.94,160.6,160.94,10961.0,148.8936,149.1159,148.8009,149.1159,10961.0
2023-03-30 10:15:00,160.94,161.07,160.6,160.86,38930.0,149.1159,149.2364,148.8009,149.0418,38930.0
2023-03-30 10:20:00,160.88,161.05,160.78,160.95,17610.0,149.0603,149.2179,148.9677,149.1252,17610.0
2023-03-30 10:25:00,160.95,161.41,160.88,161.14,20109.0,149.1252,149.5514,149.0603,149.3012,20109.0
2023-03-30 10:30:00,161.14,161.37,161.1,161.15,10054.0,149.3012,149.5143,149.2642,149.3105,10054.0
2023-03-30 10:35:00,161.16,161.16,160.82,161.01,13572.0,149.3198,149.3198,149.0047,149.1808,13572.0
2023-03-30 10:40:00,161.04,161.13,160.87,160.97,13664.0,149.2086,149.292,149.0511,149.1437,13664.0
2023-03-30 10:45:00,160.94,161.19,160.9,160.99,8978.0,149.1159,149.3476,149.0789,149.1623,8978.0
2023-03-30 10:50:00,161.06,161.09,160.9,160.92,11055.0,149.2271,149.2549,149.0789,149.0974,11055.0
2023-03-30 10:55:00,160.87,160.87,160.34,160.38,15289.0,149.0511,149.0511,148.56,148.5971,15289.0
2023-03-30 11:00:00,160.38,160.52,160.29,160.42,8878.0,148.5971,148.7268,148.5137,148.6341,8878.0
2023-03-30 11:05:00,160.42,160.56,160.41,160.44,8392.0,148.6341,148.7639,148.6249,148.6527,8392.0
2023-03-30 11:10:00,160.41,160.57,160.32,160.36,33028.0,148.6249,148.7731,148.5415,148.5785,33028.0
2023-03-30 11:15:00,160.33,160.33,160.01,160.26,13873.0,148.5507,148.5507,148.2543,148.4859,13873.0
2023-03-30 11:20:00,160.26,160.5,160.25,160.47,10570.0,148.4859,148.7083,148.4766,148.6805,10570.0
2023-03-30 11:25:00,160.47,160.5,160.22,160.34,9210.0,148.6805,148.7083,148.4488,148.56,9210.0
2023-03-30 11:30:00,160.31,160.32,159.88,160.02,25310.0,148.5322,148.5415,148.1338,148.2635,25310.0
2023-03-30 11:35:00,160.03,160.09,159.93,159.99,15901.0,148.2728,148.3284,148.1801,148.2357,15901.0
2023-03-30 11:40:00,160.03,160.09,159.86,160.09,8021.0,148.2728,148.3284,148.1153,148.3284,8021.0
2023-03-30 11:45:00,160.05,160.14,160.0,160.05,27276.0,148.2913,148.3747,148.245,148.2913,27276.0
2023-03-30 11:50:00,160.05,160.35,160.05,160.25,8866.0,148.2913,148.5693,148.2913,148.4766,8866.0
2023-03-30 11:55:00,160.3,160.47,160.23,160.23,8542.0,148.523,148.6805,148.4581,148.4581,8542.0
2023-03-30 12:00:00,160.23,160.26,160.12,160.19,16459.0,148.4581,148.4859,148.3562,148.421,16459.0
2023-03-30 12:05:00,160.17,160.18,160.01,160.17,5362.0,148.4025,148.4118,148.2543,148.4025,5362.0
2023-03-30 12:10:00,160.14,160.14,159.71,159.71,6528.0,148.3747,148.3747,147.9763,147.9763,6528.0
2023-03-30 12:15:00,159.73,159.93,159.67,159.93,15899.0,147.9948,148.1801,147.9392,148.1801,15899.0
2023-03-30 12:20:00,159.91,159.95,159.8,159.89,17819.0,148.1616,148.1987,148.0597,148.1431,17819.0
2023-03-30 12:25:00,159.88,160.2,159.88,160.05,33944.0,148.1338,148.4303,148.1338,148.2913,33944.0
2023-03-30 12:30:00,160.04,160.12,159.86,159.96,12152.0,148.2821,148.3562,148.1153,148.2079,12152.0
2023-03-30 12:35:00,160.0,160.0,159.82,159.82,12191.0,148.245,148.245,148.0782,148.0782,12191.0
2023-03-30 12:40:00,159.7,159.99,159.68,159.78,6059.0,147.967,148.2357,147.9485,148.0412,6059.0
2023-03-30 12:45:00,159.8,160.03,159.77,160.03,33795.0,148.0597,148.2728,148.0319,148.2728,33795.0
2023-03-30 12:50:00,159.99,160.18,159.97,160.18,17965.0,148.2357,148.4118,148.2172,148.4118,17965.0
2023-03-30 12:55:00,160.21,160.25,160.11,160.16,6911.0,148.4396,148.4766,148.3469,148.3932,6911.0
2023-03-30 13:00:00,160.16,160.41,160.16,160.39,8051.0,148.3932,148.6249,148.3932,148.6063,8051.0
2023-03-30 13:05:00,160.41,160.48,160.37,160.45,6029.0,148.6249,148.6897,148.5878,148.6619,6029.0
2023-03-30 13:10:00,160.43,160.43,160.26,160.35,3433.0,148.6434,148.6434,148.4859,148.5693,3433.0
2023-03-30 13:15:00,160.4,160.5,160.38,160.4,9728.0,148.6156,148.7083,148.5971,148.6156,9728.0
2023-03-30 13:20:00,160.36,160.51,160.15,160.16,5992.0,148.5785,148.7175,148.384,148.3932,5992.0
2023-03-30 13:25:00,160.2,160.31,160.16,160.18,6029.0,148.4303,148.5322,148.3932,148.4118,6029.0
2023-03-30 13:30:00,160.19,160.25,160.16,160.22,4520.0,148.421,148.4766,148.3932,148.4488,4520.0
2023-03-30 13:35:00,160.22,160.22,159.93,160.04,16945.0,148.4488,148.4488,148.1801,148.2821,16945.0
2023-03-30 13:40:00,160.01,160.22,159.99,160.22,9084.0,148.2543,148.4488,148.2357,148.4488,9084.0
2023-03-30 13:45:00,160.23,160.28,160.02,160.15,5175.0,148.4581,148.5044,148.2635,148.384,5175.0
2023-03-30 13:50:00,160.17,160.2,160.09,160.1,5818.0,148.4025,148.4303,148.3284,148.3376,5818.0
2023-03-30 13:55:00,160.14,160.42,160.14,160.28,6369.0,148.3747,148.6341,148.3747,148.5044,6369.0
2023-03-30 14:00:00,160.34,160.37,160.13,160.15,38729.0,148.56,148.5878,148.3654,148.384,38729.0
2023-03-30 14:05:00,160.14,160.21,160.1,160.15,13350.0,148.3747,148.4396,148.3376,148.384,13350.0
2023-03-30 14:10:00,160.15,160.3,160.07,160.21,28557.0,148.384,148.523,148.3099,148.4396,28557.0
2023-03-30 14:15:00,160.23,160.29,160.17,160.19,6131.0,148.4581,148.5137,148.4025,148.421,6131.0
2023-03-30 14:20:00,160.19,160.47,160.18,160.36,6543.0,148.421,148.6805,148.4118,148.5785,6543.0
2023-03-30 14:25:00,160.39,160.6,160.39,160.51,8180.0,148.6063,148.8009,148.6063,148.7175,8180.0
2023-03-30 14:30:00,160.53,160.74,160.53,160.67,9142.0,148.7361,148.9306,148.7361,148.8658,9142.0
2023-03-30 14:35:00,160.7,160.73,160.51,160.52,6788.0,148.8936,148.9214,148.7175,148.7268,6788.0
2023-03-30 14:40:00,160.48,160.54,160.38,160.42,4371.0,148.6897,148.7453,148.5971,148.6341,4371.0
2023-03-30 14:45:00,160.44,160.46,160.36,160.44,15475.0,148.6527,148.6712,148.5785,148.6527,15475.0
2023-03-30 14:50:00,160.43,160.47,160.33,160.34,6231.0,148.6434,148.6805,148.5507,148.56,6231.0
2023-03-30 14:55:00,160.34,160.49,160.29,160.49,7786.0,148.56,148.699,148.5137,148.699,7786.0
2023-03-30 15:00:00,160.49,160.67,160.42,160.65,7502.0,148.699,148.8658,148.6341,148.8472,7502.0
2023-03-30 15:05:00,160.67,160.68,160.45,160.45,14693.0,148.8658,148.875,148.6619,148.6619,14693.0
2023-03-30 15:10:00,160.44,160.68,160.4,160.68,5991.0,148.6527,148.875,148.6156,148.875,5991.0
2023-03-30 15:15:00,160.66,160.68,160.52,160.56,9275.0,148.8565,148.875,148.7268,148.7639,9275.0
2023-03-30 15:20:00,160.57,160.66,160.55,160.66,12722.0,148.7731,148.8565,148.7546,148.8565,12722.0
2023-03-30 15:25:00,160.66,160.78,160.62,160.7,9550.0,148.8565,148.9677,148.8194,148.8936,9550.0
2023-03-30 15:30:00,160.72,160.82,160.65,160.65,17750.0,148.9121,149.0047,148.8472,148.8472,17750.0
2023-03-30 15:35:00,160.64,160.78,160.56,160.77,15282.0,148.838,148.9677,148.7639,148.9584,15282.0
2023-03-30 15:40:00,160.77,160.8,160.5,160.55,24991.0,148.9584,148.9862,148.7083,148.7546,24991.0
2023-03-30 15:45:00,160.54,160.54,160.03,160.05,55814.0,148.7453,148.7453,148.2728,148.2913,55814.0
2023-03-30 15:50:00,160.09,160.31,160.06,160.06,56555.0,148.3284,148.5322,148.3006,148.3006,56555.0
2023-03-30 15:55:00,160.08,160.3,160.06,160.3,148596.0,148.3191,148.523,148.3006,148.523,148596.0
2023-03-31 09:30:00,161.5,161.73,160.95,161.73,38077.0,149.6348,149.8479,149.1252,149.8479,38077.0
2023-03-31 09:35:00,161.69,162.35,161.68,162.29,25739.0,149.8108,150.4223,149.8016,150.3667,25739.0
2023-03-31 09:40:00,162.31,162.44,162.14,162.26,11091.0,150.3853,150.5057,150.2278,150.339,11091.0
2023-03-31 09:45:00,162.2,162.41,161.98,162.23,18920.0,150.2834,150.4779,150.0795,150.3112,18920.0
2023-03-31 09:50:00,162.25,162.58,162.22,162.47,23004.0,150.3297,150.6354,150.3019,150.5335,23004.0
2023-03-31 09:55:00,162.54,162.55,162.25,162.29,16245.0,150.5984,150.6076,150.3297,150.3667,16245.0
2023-03-31 10:00:00,162.35,162.41,162.03,162.07,23760.0,150.4223,150.4779,150.1259,150.1629,23760.0
2023-03-31 10:05:00,162.15,162.23,161.8,161.84,9823.0,150.237,150.3112,149.9127,149.9498,9823.0
2023-03-31 10:10:00,161.84,161.98,161.75,161.91,9095.0,149.9498,150.0795,149.8664,150.0147,9095.0
2023-03-31 10:15:00,161.94,162.03,161.85,161.96,7749.0,150.0425,150.1259,149.9591,150.061,7749.0
2023-03-31 10:20:00,161.98,162.13,161.92,161.98,10615.0,150.0795,150.2185,150.0239,150.0795,10615.0
2023-03-31 10:25:00,162.0,162.34,161.91,162.13,84131.0,150.0981,150.4131,150.0147,150.2185,84131.0
2023-03-31 10:30:00,162.24,162.63,162.23,162.62,14829.0,150.3204,150.6818,150.3112,150.6725,14829.0
2023-03-31 10:35:00,162.66,162.87,162.64,162.85,17888.0,150.7096,150.9041,150.691,150.8856,17888.0
2023-03-31 10:40:00,162.88,163.05,162.86,162.99,18505.0,150.9134,151.0709,150.8949,151.0153,18505.0
2023-03-31 10:45:00,162.99,163.2,162.78,163.14,27628.0,151.0153,151.2099,150.8207,151.1543,27628.0
2023-03-31 10:50:00,163.11,163.56,163.1,163.5,52720.0,151.1265,151.5434,151.1172,151.4879,52720.0
2023-03-31 10:55:00,163.5,163.56,163.2,163.25,16720.0,151.4879,151.5434,151.2099,151.2562,16720.0
2023-03-31 11:00:00,163.24,163.35,163.2,163.2,23009.0,151.247,151.3489,151.2099,151.2099,23009.0
2023-03-31 11:05:00,163.2,163.23,162.98,162.99,8654.0,151.2099,151.2377,151.0061,151.0153,8654.0
2023-03-31 11:10:00,163.03,163.35,163.02,163.26,13372.0,151.0524,151.3489,151.0431,151.2655,13372.0
2023-03-31 11:15:00,163.3,163.44,163.25,163.44,13774.0,151.3025,151.4323,151.2562,151.4323,13774.0
2023-03-31 11:20:00,163.4,164.0,163.4,163.84,44265.0,151.3952,151.9511,151.3952,151.8029,44265.0
2023-03-31 11:25:00,163.82,163.99,163.6,163.96,26222.0,151.7843,151.9419,151.5805,151.9141,26222.0
2023-03-31 11:30:00,163.95,164.3,163.78,164.08,26065.0,151.9048,152.2291,151.7473,152.0252,26065.0
2023-03-31 11:35:00,164.03,164.1,163.83,163.86,8579.0,151.9789,152.0438,151.7936,151.8214,8579.0
2023-03-31 11:40:00,163.84,163.97,163.7,163.87,10802.0,151.8029,151.9233,151.6732,151.8307,10802.0
2023-03-31 11:45:00,163.86,164.14,163.86,163.95,22494.0,151.8214,152.0808,151.8214,151.9048,22494.0
2023-03-31 11:50:00,163.97,164.02,163.92,163.95,9087.0,151.9233,151.9696,151.877,151.9048,9087.0
2023-03-31 11:55:00,163.94,164.0,163.92,163.97,10560.0,151.8955,151.9511,151.877,151.9233,10560.0
2023-03-31 12:00:00,163.97,164.3,163.96,164.25,18934.0,151.9233,152.2291,151.9141,152.1828,18934.0
2023-03-31 12:05:00,164.22,164.32,164.05,164.05,9620.0,152.155,152.2476,151.9974,151.9974,9620.0
2023-03-31 12:10:00,164.08,164.13,163.98,163.99,3208.0,152.0252,152.0716,151.9326,151.9419,3208.0
2023-03-31 12:15:00,164.0,164.03,163.85,163.85,6340.0,151.9511,151.9789,151.8121,151.8121,6340.0
2023-03-31 12:20:00,163.86,163.87,163.77,163.84,12981.0,151.8214,151.8307,151.738,151.8029,12981.0
2023-03-31 12:25:00,163.86,164.04,163.8,163.88,12096.0,151.8214,151.9882,151.7658,151.8399,12096.0
2023-03-31 12:30:00,163.88,163.97,163.75,163.75,16757.0,151.8399,151.9233,151.7195,151.7195,16757.0
2023-03-31 12:35:00,163.78,163.91,163.77,163.77,5724.0,151.7473,151.8677,151.738,151.738,5724.0
2023-03-31 12:40:00,163.79,163.88,163.75,163.85,10623.0,151.7565,151.8399,151.7195,151.8121,10623.0
2023-03-31 12:45:00,163.8,163.8,163.75,163.78,13766.0,151.7658,151.7658,151.7195,151.7473,13766.0
2023-03-31 12:50:00,163.82,163.89,163.67,163.68,13957.0,151.7843,151.8492,151.6454,151.6546,13957.0
2023-03-31 12:55:00,163.66,163.72,163.37,163.59,13591.0,151.6361,151.6917,151.3674,151.5712,13591.0
2023-03-31 13:00:00,163.65,163.66,163.48,163.52,6639.0,151.6268,151.6361,151.4693,151.5064,6639.0
2023-03-31 13:05:00,163.48,163.48,163.32,163.44,6966.0,151.4693,151.4693,151.3211,151.4323,6966.0
2023-03-31 13:10:00,163.41,163.43,163.3,163.37,4535.0,151.4045,151.423,151.3025,151.3674,4535.0
2023-03-31 13:15:00,163.39,163.45,163.27,163.32,14108.0,151.3859,151.4415,151.2748,151.3211,14108.0
2023-03-31 13:20:00,163.35,163.35,163.23,163.33,4913.0,151.3489,151.3489,151.2377,151.3303,4913.0
2023-03-31 13:25:00,163.34,163.44,163.32,163.39,4617.0,151.3396,151.4323,151.3211,151.3859,4617.0
2023-03-31 13:30:00,163.38,163.5,163.38,163.5,18566.0,151.3767,151.4879,151.3767,151.4879,18566.0
2023-03-31 13:35:00,163.49,163.49,163.37,163.46,7619.0,151.4786,151.4786,151.3674,151.4508,7619.0
2023-03-31 13:40:00,163.47,163.55,163.3,163.36,5761.0,151.4601,151.5342,151.3025,151.3581,5761.0
2023-03-31 13:45:00,163.43,163.61,163.37,163.61,6490.0,151.423,151.5898,151.3674,151.5898,6490.0
2023-03-31 13:50:00,163.58,163.87,163.56,163.86,12769.0,151.562,151.8307,151.5434,151.8214,12769.0
2023-03-31 13:55:00,163.81,163.89,163.6,163.79,12101.0,151.7751,151.8492,151.5805,151.7565,12101.0
2023-03-31 14:00:00,163.77,163.99,163.77,163.95,6770.0,151.738,151.9419,151.738,151.9048,6770.0
2023-03-31 14:05:00,163.9,164.02,163.86,163.93,17700.0,151.8585,151.9696,151.8214,151.8863,17700.0
2023-03-31 14:10:00,163.93,164.14,163.93,164.06,35038.0,151.8863,152.0808,151.8863,152.0067,35038.0
2023-03-31 14:15:00,164.06,164.06,163.84,163.84,14259.0,152.0067,152.0067,151.8029,151.8029,14259.0
2023-03-31 14:20:00,163.86,164.02,163.83,163.96,10076.0,151.8214,151.9696,151.7936,151.9141,10076.0
2023-03-31 14:25:00,164.0,164.1,163.92,164.07,8747.0,151.9511,152.0438,151.877,152.016,8747.0
2023-03-31 14:30:00,164.06,164.08,163.99,164.0,10537.0,152.0067,152.0252,151.9419,151.9511,10537.0
2023-03-31 14:35:00,164.0,164.04,163.84,164.03,8794.0,151.9511,151.9882,151.8029,151.9789,8794.0
2023-03-31 14:40:00,164.01,164.08,163.96,164.07,8717.0,151.9604,152.0252,151.9141,152.016,8717.0
2023-03-31 14:45:00,164.07,164.15,163.78,163.83,20426.0,152.016,152.0901,151.7473,151.7936,20426.0
2023-03-31 14:50:00,163.8,163.97,163.79,163.94,6409.0,151.7658,151.9233,151.7565,151.8955,6409.0
2023-03-31 14:55:00,163.9,164.0,163.78,163.96,9472.0,151.8585,151.9511,151.7473,151.9141,9472.0
2023-03-31 15:00:00,163.97,164.32,163.97,164.26,12492.0,151.9233,152.2476,151.9233,152.192,12492.0
2023-03-31 15:05:00,164.26,164.41,164.12,164.34,16420.0,152.192,152.331,152.0623,152.2661,16420.0
2023-03-31 15:10:00,164.38,164.58,164.37,164.51,19246.0,152.3032,152.4885,152.2939,152.4236,19246.0
2023-03-31 15:15:00,164.49,164.66,164.49,164.61,17445.0,152.4051,152.5626,152.4051,152.5163,17445.0
2023-03-31 15:20:00,164.62,164.9,164.58,164.9,19399.0,152.5256,152.785,152.4885,152.785,19399.0
2023-03-31 15:25:00,164.89,165.03,164.86,165.0,27136.0,152.7757,152.9054,152.7479,152.8776,27136.0
2023-03-31 15:30:00,165.01,165.19,164.95,165.01,22820.0,152.8869,153.0537,152.8313,152.8869,22820.0
2023-03-31 15:35:00,164.99,165.0,164.7,164.88,29740.0,152.8684,152.8776,152.5997,152.7665,29740.0
2023-03-31 15:40:00,164.9,164.98,164.72,164.73,25161.0,152.785,152.8591,152.6182,152.6275,25161.0
2023-03-31 15:45:00,164.71,164.99,164.68,164.92,41872.0,152.609,152.8684,152.5812,152.8035,41872.0
2023-03-31 15:50:00,164.95,165.46,164.94,165.43,104363.0,152.8313,153.3039,152.8221,153.2761,104363.0
2023-03-31 15:55:00,165.43,165.83,165.43,165.56,208036.0,153.2761,153.6467,153.2761,153.3965,208036.0
2023-04-03 09:30:00,166.4,167.96,166.4,167.5,101852.0,154.1748,155.6202,154.1748,155.194,101852.0
2023-04-03 09:35:00,167.31,167.43,166.64,166.64,16272.0,155.0179,155.1291,154.3972,154.3972,16272.0
2023-04-03 09:40:00,166.57,166.78,166.34,166.34,26422.0,154.3323,154.5269,154.1192,154.1192,26422.0
2023-04-03 09:45:00,166.38,167.03,166.37,166.67,29475.0,154.1563,154.7585,154.147,154.425,29475.0
2023-04-03 09:50:00,166.73,167.12,166.59,166.68,16107.0,154.4805,154.8419,154.3508,154.4342,16107.0
2023-04-03 09:55:00,166.68,166.89,166.43,166.6,46380.0,154.4342,154.6288,154.2026,154.3601,46380.0
2023-04-03 10:00:00,166.65,166.66,166.17,166.4,9540.0,154.4064,154.4157,153.9617,154.1748,9540.0
2023-04-03 10:05:00,166.44,167.05,166.38,166.83,23554.0,154.2119,154.777,154.1563,154.5732,23554.0
2023-04-03 10:10:00,166.82,166.84,166.62,166.84,7440.0,154.5639,154.5825,154.3786,154.5825,7440.0
2023-04-03 10:15:00,166.81,167.06,166.81,167.06,15036.0,154.5547,154.7863,154.5547,154.7863,15036.0
2023-04-03 10:20:00,167.1,167.4,167.07,167.3,26560.0,154.8234,155.1013,154.7956,155.0087,26560.0
2023-04-03 10:25:00,167.33,167.57,167.33,167.37,23859.0,155.0365,155.2588,155.0365,155.0735,23859.0
2023-04-03 10:30:00,167.44,167.49,167.02,167.1,9222.0,155.1384,155.1847,154.7492,154.8234,9222.0
2023-04-03 10:35:00,167.1,167.11,166.62,166.72,19741.0,154.8234,154.8326,154.3786,154.4713,19741.0
2023-04-03 10:40:00,166.75,166.81,166.62,166.81,17605.0,154.4991,154.5547,154.3786,154.5547,17605.0
2023-04-03 10:45:00,166.78,166.83,166.58,166.65,39800.0,154.5269,154.5732,154.3416,154.4064,39800.0
2023-04-03 10:50:00,166.62,166.74,166.45,166.58,41522.0,154.3786,154.4898,154.2211,154.3416,41522.0
2023-04-03 10:55:00,166.59,166.59,166.22,166.41,30368.0,154.3508,154.3508,154.008,154.1841,30368.0
2023-04-03 11:00:00,166.43,166.64,166.41,166.56,13525.0,154.2026,154.3972,154.1841,154.323,13525.0
2023-04-03 11:05:00,166.51,166.55,165.91,165.99,13191.0,154.2767,154.3138,153.7208,153.7949,13191.0
2023-04-03 11:10:00,165.97,166.32,165.46,165.47,72453.0,153.7764,154.1007,153.3039,153.3131,72453.0
2023-04-03 11:15:00,165.48,165.58,165.33,165.53,16013.0,153.3224,153.415,153.1834,153.3687,16013.0
2023-04-03 11:20:00,165.58,165.92,165.45,165.92,19340.0,153.415,153.7301,153.2946,153.7301,19340.0
2023-04-03 11:25:00,165.92,166.06,165.75,165.9,14075.0,153.7301,153.8598,153.5725,153.7115,14075.0
2023-04-03 11:30:00,165.97,166.13,165.88,165.99,13682.0,153.7764,153.9246,153.693,153.7949,13682.0
2023-04-03 11:35:00,166.14,166.22,165.93,165.94,19767.0,153.9339,154.008,153.7393,153.7486,19767.0
2023-04-03 11:40:00,165.96,165.98,165.79,165.9,8359.0,153.7671,153.7856,153.6096,153.7115,8359.0
2023-04-03 11:45:00,165.9,165.9,165.71,165.81,15128.0,153.7115,153.7115,153.5355,153.6281,15128.0
2023-04-03 11:50:00,165.77,165.8,165.65,165.69,39211.0,153.5911,153.6189,153.4799,153.517,39211.0
2023-04-03 11:55:00,165.71,165.91,165.69,165.91,4951.0,153.5355,153.7208,153.517,153.7208,4951.0
2023-04-03 12:00:00,165.94,166.08,165.92,165.92,4643.0,153.7486,153.8783,153.7301,153.7301,4643.0
2023-04-03 12:05:00,166.04,166.07,165.85,166.06,5820.0,153.8412,153.869,153.6652,153.8598,5820.0
2023-04-03 12:10:00,166.06,166.1,165.98,166.01,13687.0,153.8598,153.8968,153.7856,153.8134,13687.0
2023-04-03 12:15:00,166.03,166.16,165.98,166.16,41987.0,153.832,153.9524,153.7856,153.9524,41987.0
2023-04-03 12:20:00,166.18,166.22,165.99,166.02,4621.0,153.971,154.008,153.7949,153.8227,4621.0
2023-04-03 12:25:00,166.0,166.11,165.98,166.06,4816.0,153.8042,153.9061,153.7856,153.8598,4816.0
2023-04-03 12:30:00,166.02,166.07,165.98,166.05,9383.0,153.8227,153.869,153.7856,153.8505,9383.0
2023-04-03 12:35:00,166.08,166.08,165.98,166.05,10575.0,153.8783,153.8783,153.7856,153.8505,10575.0
2023-04-03 12:40:00,166.02,166.03,165.85,165.88,31663.0,153.8227,153.832,153.6652,153.693,31663.0
2023-04-03 12:45:00,165.88,165.93,165.69,165.76,7009.0,153.693,153.7393,153.517,153.5818,7009.0
2023-04-03 12:50:00,165.74,165.94,165.72,165.86,5206.0,153.5633,153.7486,153.5448,153.6745,5206.0
2023-04-03 12:55:00,165.78,165.78,165.67,165.71,3611.0,153.6003,153.6003,153.4984,153.5355,3611.0
2023-04-03 13:00:00,165.71,165.77,165.55,165.77,6063.0,153.5355,153.5911,153.3872,153.5911,6063.0
2023-04-03 13:05:00,165.78,165.82,165.61,165.8,4790.0,153.6003,153.6374,153.4428,153.6189,4790.0
2023-04-03 13:10:00,165.85,165.95,165.76,165.93,6026.0,153.6652,153.7579,153.5818,153.7393,6026.0
2023-04-03 13:15:00,165.92,166.0,165.9,165.92,11657.0,153.7301,153.8042,153.7115,153.7301,11657.0
2023-04-03 13:20:00,165.9,165.96,165.9,165.93,8736.0,153.7115,153.7671,153.7115,153.7393,8736.0
2023-04-03 13:25:00,165.91,165.93,165.59,165.63,18010.0,153.7208,153.7393,153.4243,153.4614,18010.0
2023-04-03 13:30:00,165.61,165.8,165.55,165.68,19853.0,153.4428,153.6189,153.3872,153.5077,19853.0
2023-04-03 13:35:00,165.74,165.88,165.67,165.88,18821.0,153.5633,153.693,153.4984,153.693,18821.0
2023-04-03 13:40:00,165.85,165.95,165.83,165.93,67163.0,153.6652,153.7579,153.6467,153.7393,67163.0
2023-04-03 13:45:00,165.9,166.0,165.85,165.94,10358.0,153.7115,153.8042,153.6652,153.7486,10358.0
2023-04-03 13:50:00,165.96,166.1,165.83,166.09,18113.0,153.7671,153.8968,153.6467,153.8876,18113.0
2023-04-03 13:55:00,166.09,166.35,166.05,166.21,11820.0,153.8876,154.1285,153.8505,153.9988,11820.0
2023-04-03 14:00:00,166.22,166.3,166.12,166.12,6441.0,154.008,154.0821,153.9154,153.9154,6441.0
2023-04-03 14:05:00,166.13,166.22,166.09,166.1,5594.0,153.9246,154.008,153.8876,153.8968,5594.0
2023-04-03 14:10:00,166.1,166.18,166.05,166.07,4008.0,153.8968,153.971,153.8505,153.869,4008.0
2023-04-03 14:15:00,166.11,166.12,165.95,166.11,21539.0,153.9061,153.9154,153.7579,153.9061,21539.0
2023-04-03 14:20:00,166.1,166.3,166.1,166.3,10947.0,153.8968,154.0821,153.8968,154.0821,10947.0
2023-04-03 14:25:00,166.31,166.38,166.22,166.33,6443.0,154.0914,154.1563,154.008,154.1099,6443.0
2023-04-03 14:30:00,166.34,166.42,166.3,166.3,6432.0,154.1192,154.1933,154.0821,154.0821,6432.0
2023-04-03 14:35:00,166.28,166.34,166.16,166.16,8467.0,154.0636,154.1192,153.9524,153.9524,8467.0
2023-04-03 14:40:00,166.19,166.36,166.15,166.16,8088.0,153.9802,154.1377,153.9432,153.9524,8088.0
2023-04-03 14:45:00,166.2,166.3,166.11,166.19,6427.0,153.9895,154.0821,153.9061,153.9802,6427.0
2023-04-03 14:50:00,166.19,166.19,166.0,166.01,11944.0,153.9802,153.9802,153.8042,153.8134,11944.0
2023-04-03 14:55:00,165.96,166.05,165.89,166.05,16076.0,153.7671,153.8505,153.7023,153.8505,16076.0
2023-04-03 15:00:00,166.06,166.13,166.03,166.03,26015.0,153.8598,153.9246,153.832,153.832,26015.0
2023-04-03 15:05:00,166.03,166.11,165.83,165.97,17766.0,153.832,153.9061,153.6467,153.7764,17766.0
2023-04-03 15:10:00,165.99,166.04,165.95,166.0,13196.0,153.7949,153.8412,153.7579,153.8042,13196.0
2023-04-03 15:15:00,166.01,166.02,165.8,165.8,17604.0,153.8134,153.8227,153.6189,153.6189,17604.0
2023-04-03 15:20:00,165.82,166.02,165.77,165.91,23517.0,153.6374,153.8227,153.5911,153.7208,23517.0
2023-04-03 15:25:00,165.94,166.17,165.92,166.11,18128.0,153.7486,153.9617,153.7301,153.9061,18128.0
2023-04-03 15:30:00,166.07,166.26,166.05,166.06,22798.0,153.869,154.0451,153.8505,153.8598,22798.0
2023-04-03 15:35:00,166.08,166.18,166.03,166.15,32956.0,153.8783,153.971,153.832,153.9432,32956.0
2023-04-03 15:40:00,166.15,166.18,165.99,166.13,55248.0,153.9432,153.971,153.7949,153.9246,55248.0
2023-04-03 15:45:00,166.15,166.24,166.07,166.08,29661.0,153.9432,154.0265,153.869,153.8783,29661.0
2023-04-03 15:50:00,166.09,166.21,166.06,166.16,70476.0,153.8876,153.9988,153.8598,153.9524,70476.0
2023-04-03 15:55:00,166.16,166.28,166.01,166.05,129690.0,153.9524,154.0636,153.8134,153.8505,129690.0
2023-04-04 09:30:00,165.71,166.36,165.51,166.28,39221.0,153.5355,154.1377,153.3502,154.0636,39221.0
2023-04-04 09:35:00,166.26,166.46,166.15,166.17,7164.0,154.0451,154.2304,153.9432,153.9617,7164.0
2023-04-04 09:40:00,166.11,166.13,165.51,165.66,31488.0,153.9061,153.9246,153.3502,153.4892,31488.0
2023-04-04 09:45:00,165.59,165.81,165.52,165.72,15896.0,153.4243,153.6281,153.3594,153.5448,15896.0
2023-04-04 09:50:00,165.7,165.9,165.69,165.84,18667.0,153.5262,153.7115,153.517,153.6559,18667.0
2023-04-04 09:55:00,165.79,166.26,165.74,166.24,10913.0,153.6096,154.0451,153.5633,154.0265,10913.0
2023-04-04 10:00:00,166.24,166.79,166.23,166.75,29127.0,154.0265,154.5361,154.0173,154.4991,29127.0
2023-04-04 10:05:00,166.77,166.79,166.38,166.4,22341.0,154.5176,154.5361,154.1563,154.1748,22341.0
2023-04-04 10:10:00,166.4,166.74,166.38,166.74,20830.0,154.1748,154.4898,154.1563,154.4898,20830.0
2023-04-04 10:15:00,166.76,166.77,166.5,166.5,11447.0,154.5083,154.5176,154.2674,154.2674,11447.0
2023-04-04 10:20:00,166.57,166.6,166.15,166.31,25936.0,154.3323,154.3601,153.9432,154.0914,25936.0
2023-04-04 10:25:00,166.3,166.39,166.18,166.2,28393.0,154.0821,154.1655,153.971,153.9895,28393.0
2023-04-04 10:30:00,166.31,167.0,166.3,166.97,15286.0,154.0914,154.7307,154.0821,154.7029,15286.0
2023-04-04 10:35:00,166.97,167.02,166.66,166.7,11874.0,154.7029,154.7492,154.4157,154.4528,11874.0
2023-04-04 10:40:00,166.51,166.62,166.31,166.42,12872.0,154.2767,154.3786,154.0914,154.1933,12872.0
2023-04-04 10:45:00,166.42,166.74,166.36,166.36,15841.0,154.1933,154.4898,154.1377,154.1377,15841.0
2023-04-04 10:50:00,166.36,166.43,165.97,166.18,26013.0,154.1377,154.2026,153.7764,153.971,26013.0
2023-04-04 10:55:00,166.13,166.27,165.83,165.96,10768.0,153.9246,154.0543,153.6467,153.7671,10768.0
2023-04-04 11:00:00,165.95,166.18,165.93,166.12,38855.0,153.7579,153.971,153.7393,153.9154,38855.0
2023-04-04 11:05:00,166.13,166.27,165.95,166.01,17167.0,153.9246,154.0543,153.7579,153.8134,17167.0
2023-04-04 11:10:00,166.03,166.08,165.94,166.04,19366.0,153.832,153.8783,153.7486,153.8412,19366.0
2023-04-04 11:15:00,166.0,166.0,165.86,165.99,33065.0,153.8042,153.8042,153.6745,153.7949,33065.0
2023-04-04 11:20:00,165.99,166.14,165.95,166.09,12146.0,153.7949,153.9339,153.7579,153.8876,12146.0
2023-04-04 11:25:00,166.06,166.25,165.97,166.15,15471.0,153.8598,154.0358,153.7764,153.9432,15471.0
2023-04-04 11:30:00,166.16,166.29,166.03,166.11,22527.0,153.9524,154.0729,153.832,153.9061,22527.0
2023-04-04 11:35:00,166.11,166.15,165.72,165.72,21055.0,153.9061,153.9432,153.5448,153.5448,21055.0
2023-04-04 11:40:00,165.69,166.03,165.56,166.03,13939.0,153.517,153.832,153.3965,153.832,13939.0
2023-04-04 11:45:00,166.02,166.2,166.01,166.09,5898.0,153.8227,153.9895,153.8134,153.8876,5898.0
2023-04-04 11:50:00,166.09,166.14,166.03,166.06,7035.0,153.8876,153.9339,153.832,153.8598,7035.0
2023-04-04 11:55:00,166.03,166.03,165.84,165.87,3933.0,153.832,153.832,153.6559,153.6837,3933.0
2023-04-04 12:00:00,165.9,166.05,165.9,166.0,8294.0,153.7115,153.8505,153.7115,153.8042,8294.0
2023-04-04 12:05:00,165.97,165.98,165.55,165.7,59186.0,153.7764,153.7856,153.3872,153.5262,59186.0
2023-04-04 12:10:00,165.74,165.8,165.35,165.4,14739.0,153.5633,153.6189,153.2019,153.2483,14739.0
2023-04-04 12:15:00,165.44,165.47,165.06,165.06,12532.0,153.2853,153.3131,152.9332,152.9332,12532.0
2023-04-04 12:20:00,165.03,165.2,164.95,165.19,17586.0,152.9054,153.063,152.8313,153.0537,17586.0
2023-04-04 12:25:00,165.2,165.6,165.2,165.6,22010.0,153.063,153.4336,153.063,153.4336,22010.0
2023-04-04 12:30:00,165.65,165.9,165.62,165.85,17172.0,153.4799,153.7115,153.4521,153.6652,17172.0
2023-04-04 12:35:00,165.81,165.9,165.65,165.66,40544.0,153.6281,153.7115,153.4799,153.4892,40544.0
2023-04-04 12:40:00,165.71,165.78,165.43,165.57,9277.0,153.5355,153.6003,153.2761,153.4058,9277.0
2023-04-04 12:45:00,165.55,165.56,165.18,165.2,8512.0,153.3872,153.3965,153.0444,153.063,8512.0
2023-04-04 12:50:00,165.24,165.37,165.06,165.26,23605.0,153.1,153.2205,152.9332,153.1185,23605.0
2023-04-04 12:55:00,165.28,165.48,165.25,165.33,15747.0,153.1371,153.3224,153.1093,153.1834,15747.0
2023-04-04 13:00:00,165.35,165.49,165.25,165.4,8954.0,153.2019,153.3316,153.1093,153.2483,8954.0
2023-04-04 13:05:00,165.37,165.55,165.35,165.47,9119.0,153.2205,153.3872,153.2019,153.3131,9119.0
2023-04-04 13:10:00,165.48,165.48,165.25,165.35,14191.0,153.3224,153.3224,153.1093,153.2019,14191.0
2023-04-04 13:15:00,165.4,165.64,165.4,165.59,11530.0,153.2483,153.4706,153.2483,153.4243,11530.0
2023-04-04 13:20:00,165.67,165.69,165.49,165.63,9031.0,153.4984,153.517,153.3316,153.4614,9031.0
2023-04-04 13:25:00,165.66,165.8,165.56,165.67,9572.0,153.4892,153.6189,153.3965,153.4984,9572.0
2023-04-04 13:30:00,165.68,165.77,165.55,165.65,11010.0,153.5077,153.5911,153.3872,153.4799,11010.0
2023-04-04 13:35:00,165.64,165.67,165.49,165.59,8049.0,153.4706,153.4984,153.3316,153.4243,8049.0
2023-04-04 13:40:00,165.61,165.68,165.6,165.68,26594.0,153.4428,153.5077,153.4336,153.5077,26594.0
2023-04-04 13:45:00,165.68,165.94,165.65,165.94,13743.0,153.5077,153.7486,153.4799,153.7486,13743.0
2023-04-04 13:50:00,165.97,166.04,165.87,165.95,8760.0,153.7764,153.8412,153.6837,153.7579,8760.0
2023-04-04 13:55:00,165.99,166.16,165.99,166.02,7048.0,153.7949,153.9524,153.7949,153.8227,7048.0
2023-04-04 14:00:00,166.02,166.13,165.96,165.99,5306.0,153.8227,153.9246,153.7671,153.7949,5306.0
2023-04-04 14:05:00,166.0,166.12,165.98,165.99,5305.0,153.8042,153.9154,153.7856,153.7949,5305.0
2023-04-04 14:10:00,166.0,166.13,165.97,166.09,5667.0,153.8042,153.9246,153.7764,153.8876,5667.0
2023-04-04 14:15:00,166.07,166.07,165.87,165.91,4486.0,153.869,153.869,153.6837,153.7208,4486.0
2023-04-04 14:20:00,165.91,165.99,165.67,165.67,11020.0,153.7208,153.7949,153.4984,153.4984,11020.0
2023-04-04 14:25:00,165.71,165.89,165.71,165.87,11562.0,153.5355,153.7023,153.5355,153.6837,11562.0
2023-04-04 14:30:00,165.85,165.98,165.85,165.91,8816.0,153.6652,153.7856,153.6652,153.7208,8816.0
2023-04-04 14:35:00,165.92,166.06,165.88,166.0,10223.0,153.7301,153.8598,153.693,153.8042,10223.0
2023-04-04 14:40:00,166.02,166.1,165.9,166.05,5904.0,153.8227,153.8968,153.7115,153.8505,5904.0
2023-04-04 14:45:00,166.02,166.02,165.93,165.99,10169.0,153.8227,153.8227,153.7393,153.7949,10169.0
2023-04-04 14:50:00,166.01,166.05,165.93,165.96,7873.0,153.8134,153.8505,153.7393,153.7671,7873.0
2023-04-04 14:55:00,165.96,166.0,165.93,165.93,11549.0,153.7671,153.8042,153.7393,153.7393,11549.0
2023-04-04 15:00:00,165.93,166.2,165.82,166.18,21441.0,153.7393,153.9895,153.6374,153.971,21441.0
2023-04-04 15:05:00,166.15,166.21,166.02,166.17,9666.0,153.9432,153.9988,153.8227,153.9617,9666.0
2023-04-04 15:10:00,166.18,166.28,165.91,166.04,10569.0,153.971,154.0636,153.7208,153.8412,10569.0
2023-04-04 15:15:00,166.04,166.19,165.96,166.12,12960.0,153.8412,153.9802,153.7671,153.9154,12960.0
2023-04-04 15:20:00,166.08,166.4,166.08,166.18,24338.0,153.8783,154.1748,153.8783,153.971,24338.0
2023-04-04 15:25:00,166.13,166.17,166.04,166.12,7962.0,153.9246,153.9617,153.8412,153.9154,7962.0
2023-04-04 15:30:00,166.11,166.22,165.93,165.93,17949.0,153.9061,154.008,153.7393,153.7393,17949.0
2023-04-04 15:35:00,165.93,166.04,165.93,166.0,16614.0,153.7393,153.8412,153.7393,153.8042,16614.0
2023-04-04 15:40:00,166.03,166.22,165.99,166.04,24865.0,153.832,154.008,153.7949,153.8412,24865.0
2023-04-04 15:45:00,166.0,166.11,165.87,166.06,26168.0,153.8042,153.9061,153.6837,153.8598,26168.0
2023-04-04 15:50:00,166.1,166.25,166.07,166.09,57618.0,153.8968,154.0358,153.869,153.8876,57618.0
2023-04-04 15:55:00,166.11,166.23,165.93,166.1,115024.0,153.9061,154.0173,153.7393,153.8968,115024.0
2023-04-05 09:30:00,165.8,166.99,165.62,166.3,55685.0,153.6189,154.7214,153.4521,154.0821,55685.0
2023-04-05 09:35:00,166.09,166.29,165.62,165.83,48386.0,153.8876,154.0729,153.4521,153.6467,48386.0
2023-04-05 09:40:00,165.88,165.97,165.59,165.8,21194.0,153.693,153.7764,153.4243,153.6189,21194.0
2023-04-05 09:45:00,165.73,165.75,165.16,165.75,16599.0,153.554,153.5725,153.0259,153.5725,16599.0
2023-04-05 09:50:00,165.75,165.88,165.44,165.76,15876.0,153.5725,153.693,153.2853,153.5818,15876.0
2023-04-05 09:55:00,165.77,166.04,165.76,165.88,12732.0,153.5911,153.8412,153.5818,153.693,12732.0
2023-04-05 10:00:00,166.03,166.12,165.72,165.83,32451.0,153.832,153.9154,153.5448,153.6467,32451.0
2023-04-05 10:05:00,165.78,166.23,165.67,165.93,26524.0,153.6003,154.0173,153.4984,153.7393,26524.0
2023-04-05 10:10:00,165.84,165.87,165.5,165.56,32486.0,153.6559,153.6837,153.3409,153.3965,32486.0
2023-04-05 10:15:00,165.56,165.7,165.08,165.27,29554.0,153.3965,153.5262,152.9518,153.1278,29554.0
2023-04-05 10:20:00,165.26,165.63,165.26,165.63,19600.0,153.1185,153.4614,153.1185,153.4614,19600.0
2023-04-05 10:25:00,165.71,165.72,165.29,165.33,13531.0,153.5355,153.5448,153.1463,153.1834,13531.0
2023-04-05 10:30:00,165.32,165.63,165.32,165.39,6881.0,153.1741,153.4614,153.1741,153.239,6881.0
2023-04-05 10:35:00,165.31,165.4,164.84,164.86,23191.0,153.1649,153.2483,152.7294,152.7479,23191.0
2023-04-05 10:40:00,164.86,165.06,164.75,164.96,15425.0,152.7479,152.9332,152.646,152.8406,15425.0
2023-04-05 10:45:00,164.96,165.14,164.75,164.94,62687.0,152.8406,153.0074,152.646,152.8221,62687.0
2023-04-05 10:50:00,164.86,165.04,164.8,164.96,39910.0,152.7479,152.9147,152.6923,152.8406,39910.0
2023-04-05 10:55:00,165.01,165.04,164.62,164.65,7145.0,152.8869,152.9147,152.5256,152.5534,7145.0
2023-04-05 11:00:00,164.54,164.57,164.23,164.38,26968.0,152.4514,152.4792,152.1642,152.3032,26968.0
2023-04-05 11:05:00,164.44,164.44,164.06,164.25,17870.0,152.3588,152.3588,152.0067,152.1828,17870.0
2023-04-05 11:10:00,164.26,164.55,164.07,164.46,23608.0,152.192,152.4607,152.016,152.3773,23608.0
2023-04-05 11:15:00,164.43,164.72,164.43,164.66,16976.0,152.3495,152.6182,152.3495,152.5626,16976.0
2023-04-05 11:20:00,164.63,164.99,164.6,164.99,9628.0,152.5348,152.8684,152.507,152.8684,9628.0
2023-04-05 11:25:00,164.99,165.02,164.71,164.89,15916.0,152.8684,152.8962,152.609,152.7757,15916.0
2023-04-05 11:30:00,164.9,165.28,164.86,165.14,21529.0,152.785,153.1371,152.7479,153.0074,21529.0
2023-04-05 11:35:00,165.15,165.57,165.14,165.5,27022.0,153.0166,153.4058,153.0074,153.3409,27022.0
2023-04-05 11:40:00,165.5,165.61,165.46,165.59,15323.0,153.3409,153.4428,153.3039,153.4243,15323.0
2023-04-05 11:45:00,165.57,165.96,165.55,165.91,28124.0,153.4058,153.7671,153.3872,153.7208,28124.0
2023-04-05 11:50:00,165.92,165.92,165.23,165.27,11238.0,153.7301,153.7301,153.0908,153.1278,11238.0
2023-04-05 11:55:00,165.21,165.56,165.2,165.56,14597.0,153.0722,153.3965,153.063,153.3965,14597.0
2023-04-05 12:00:00,165.57,165.61,165.25,165.28,5221.0,153.4058,153.4428,153.1093,153.1371,5221.0
2023-04-05 12:05:00,165.26,165.27,164.59,164.7,12601.0,153.1185,153.1278,152.4978,152.5997,12601.0
2023-04-05 12:10:00,164.65,164.78,164.41,164.58,18419.0,152.5534,152.6738,152.331,152.4885,18419.0
2023-04-05 12:15:00,164.58,164.58,164.28,164.5,25641.0,152.4885,152.4885,152.2105,152.4144,25641.0
2023-04-05 12:20:00,164.5,164.78,164.5,164.77,9236.0,152.4144,152.6738,152.4144,152.6645,9236.0
2023-04-05 12:25:00,164.75,164.8,164.52,164.69,62415.0,152.646,152.6923,152.4329,152.5904,62415.0
2023-04-05 12:30:00,164.72,164.96,164.68,164.89,4191.0,152.6182,152.8406,152.5812,152.7757,4191.0
2023-04-05 12:35:00,164.91,165.28,164.9,165.13,7059.0,152.7943,153.1371,152.785,152.9981,7059.0
2023-04-05 12:40:00,165.13,165.23,165.1,165.18,36346.0,152.9981,153.0908,152.9703,153.0444,36346.0
2023-04-05 12:45:00,165.18,165.21,164.88,164.89,45289.0,153.0444,153.0722,152.7665,152.7757,45289.0
2023-04-05 12:50:00,164.9,164.97,164.82,164.95,24620.0,152.785,152.8499,152.7109,152.8313,24620.0
2023-04-05 12:55:00,164.95,165.09,164.95,165.04,9860.0,152.8313,152.961,152.8313,152.9147,9860.0
2023-04-05 13:00:00,165.03,165.05,164.95,165.03,7344.0,152.9054,152.924,152.8313,152.9054,7344.0
2023-04-05 13:05:00,165.09,165.16,165.03,165.08,4012.0,152.961,153.0259,152.9054,152.9518,4012.0
2023-04-05 13:10:00,165.11,165.38,165.11,165.34,6574.0,152.9796,153.2297,152.9796,153.1927,6574.0
2023-04-05 13:15:00,165.37,165.68,165.36,165.6,4074.0,153.2205,153.5077,153.2112,153.4336,4074.0
2023-04-05 13:20:00,165.67,165.75,165.36,165.45,9843.0,153.4984,153.5725,153.2112,153.2946,9843.0
2023-04-05 13:25:00,165.45,165.57,165.34,165.34,5277.0,153.2946,153.4058,153.1927,153.1927,5277.0
2023-04-05 13:30:00,165.41,165.53,165.18,165.21,5976.0,153.2575,153.3687,153.0444,153.0722,5976.0
2023-04-05 13:35:00,165.21,165.23,165.06,165.1,15419.0,153.0722,153.0908,152.9332,152.9703,15419.0
2023-04-05 13:40:00,165.14,165.17,164.78,164.78,17105.0,153.0074,153.0352,152.6738,152.6738,17105.0
2023-04-05 13:45:00,164.81,164.84,164.41,164.68,28850.0,152.7016,152.7294,152.331,152.5812,28850.0
2023-04-05 13:50:00,164.74,164.96,164.74,164.96,7748.0,152.6368,152.8406,152.6368,152.8406,7748.0
2023-04-05 13:55:00,164.95,165.08,164.95,164.99,19343.0,152.8313,152.9518,152.8313,152.8684,19343.0
2023-04-05 14:00:00,164.96,165.3,164.96,165.29,11027.0,152.8406,153.1556,152.8406,153.1463,11027.0
2023-04-05 14:05:00,165.33,165.44,165.21,165.28,5930.0,153.1834,153.2853,153.0722,153.1371,5930.0
2023-04-05 14:10:00,165.24,165.36,165.12,165.32,6756.0,153.1,153.2112,152.9888,153.1741,6756.0
2023-04-05 14:15:00,165.33,165.56,165.33,165.5,6141.0,153.1834,153.3965,153.1834,153.3409,6141.0
2023-04-05 14:20:00,165.53,165.53,165.28,165.32,3769.0,153.3687,153.3687,153.1371,153.1741,3769.0
2023-04-05 14:25:00,165.35,165.37,165.17,165.22,8053.0,153.2019,153.2205,153.0352,153.0815,8053.0
2023-04-05 14:30:00,165.2,165.32,165.13,165.32,6954.0,153.063,153.1741,152.9981,153.1741,6954.0
2023-04-05 14:35:00,165.29,165.48,165.25,165.34,5909.0,153.1463,153.3224,153.1093,153.1927,5909.0
2023-04-05 14:40:00,165.31,165.43,165.17,165.24,14767.0,153.1649,153.2761,153.0352,153.1,14767.0
2023-04-05 14:45:00,165.29,165.43,165.25,165.34,6043.0,153.1463,153.2761,153.1093,153.1927,6043.0
2023-04-05 14:50:00,165.33,165.37,165.21,165.22,8552.0,153.1834,153.2205,153.0722,153.0815,8552.0
2023-04-05 14:55:00,165.22,165.47,165.22,165.41,8216.0,153.0815,153.3131,153.0815,153.2575,8216.0
2023-04-05 15:00:00,165.4,165.46,165.31,165.38,9819.0,153.2483,153.3039,153.1649,153.2297,9819.0
2023-04-05 15:05:00,165.37,165.48,165.06,165.11,11376.0,153.2205,153.3224,152.9332,152.9796,11376.0
2023-04-05 15:10:00,165.16,165.35,165.08,165.18,21693.0,153.0259,153.2019,152.9518,153.0444,21693.0
2023-04-05 15:15:00,165.2,165.44,165.17,165.39,12315.0,153.063,153.2853,153.0352,153.239,12315.0
2023-04-05 15:20:00,165.37,165.48,165.36,165.42,11411.0,153.2205,153.3224,153.2112,153.2668,11411.0
2023-04-05 15:25:00,165.42,165.72,165.41,165.57,14911.0,153.2668,153.5448,153.2575,153.4058,14911.0
2023-04-05 15:30:00,165.57,165.66,165.56,165.57,19207.0,153.4058,153.4892,153.3965,153.4058,19207.0
2023-04-05 15:35:00,165.58,165.69,165.46,165.54,20407.0,153.415,153.517,153.3039,153.378,20407.0
2023-04-05 15:40:00,165.52,165.54,165.34,165.49,29015.0,153.3594,153.378,153.1927,153.3316,29015.0
2023-04-05 15:45:00,165.49,165.51,165.06,165.14,45424.0,153.3316,153.3502,152.9332,153.0074,45424.0
2023-04-05 15:50:00,165.12,165.26,165.01,165.22,77730.0,152.9888,153.1185,152.8869,153.0815,77730.0
2023-04-05 15:55:00,165.22,165.32,165.11,165.15,172956.0,153.0815,153.1741,152.9796,153.0166,172956.0
2023-04-06 09:30:00,162.57,163.02,160.68,161.6,102263.0,150.6262,151.0431,148.875,149.7274,102263.0
2023-04-06 09:35:00,161.49,162.39,161.48,162.14,63171.0,149.6255,150.4594,149.6163,150.2278,63171.0
2023-04-06 09:40:00,162.14,162.34,161.85,162.2,59899.0,150.2278,150.4131,149.9591,150.2834,59899.0
2023-04-06 09:45:00,162.22,162.61,162.0,162.09,33452.0,150.3019,150.6632,150.0981,150.1814,33452.0
2023-04-06 09:50:00,162.12,162.5,161.96,162.08,58212.0,150.2092,150.5613,150.061,150.1722,58212.0
2023-04-06 09:55:00,162.02,162.13,161.89,162.02,33256.0,150.1166,150.2185,149.9961,150.1166,33256.0
2023-04-06 10:00:00,162.0,162.68,162.0,162.68,27912.0,150.0981,150.7281,150.0981,150.7281,27912.0
2023-04-06 10:05:00,162.71,163.06,162.58,162.71,21623.0,150.7559,151.0802,150.6354,150.7559,21623.0
2023-04-06 10:10:00,162.79,163.0,162.6,162.86,18952.0,150.83,151.0246,150.654,150.8949,18952.0
2023-04-06 10:15:00,162.86,162.88,162.44,162.45,23190.0,150.8949,150.9134,150.5057,150.515,23190.0
2023-04-06 10:20:00,162.45,162.48,162.17,162.18,22990.0,150.515,150.5428,150.2556,150.2648,22990.0
2023-04-06 10:25:00,162.24,162.35,162.12,162.28,36603.0,150.3204,150.4223,150.2092,150.3575,36603.0
2023-04-06 10:30:00,162.31,163.01,162.29,162.96,8878.0,150.3853,151.0339,150.3667,150.9875,8878.0
2023-04-06 10:35:00,162.96,162.97,162.66,162.93,5735.0,150.9875,150.9968,150.7096,150.9597,5735.0
2023-04-06 10:40:00,162.93,163.03,162.64,162.7,10838.0,150.9597,151.0524,150.691,150.7466,10838.0
2023-04-06 10:45:00,162.81,163.55,162.79,163.34,16241.0,150.8485,151.5342,150.83,151.3396,16241.0
2023-04-06 10:50:00,163.34,163.36,163.02,163.19,21644.0,151.3396,151.3581,151.0431,151.2006,21644.0
2023-04-06 10:55:00,163.18,163.44,163.13,163.27,7277.0,151.1914,151.4323,151.145,151.2748,7277.0
2023-04-06 11:00:00,163.32,163.7,163.24,163.7,11473.0,151.3211,151.6732,151.247,151.6732,11473.0
2023-04-06 11:05:00,163.71,163.83,163.54,163.54,13047.0,151.6824,151.7936,151.5249,151.5249,13047.0
2023-04-06 11:10:00,163.6,163.79,163.48,163.72,5739.0,151.5805,151.7565,151.4693,151.6917,5739.0
2023-04-06 11:15:00,163.69,163.92,163.65,163.8,19067.0,151.6639,151.877,151.6268,151.7658,19067.0
2023-04-06 11:20:00,163.78,163.9,163.77,163.77,8270.0,151.7473,151.8585,151.738,151.738,8270.0
2023-04-06 11:25:00,163.72,163.72,163.45,163.66,36173.0,151.6917,151.6917,151.4415,151.6361,36173.0
2023-04-06 11:30:00,163.67,163.71,163.43,163.47,10213.0,151.6454,151.6824,151.423,151.4601,10213.0
2023-04-06 11:35:00,163.44,163.84,163.26,163.79,25385.0,151.4323,151.8029,151.2655,151.7565,25385.0
2023-04-06 11:40:00,163.75,163.93,163.74,163.82,12407.0,151.7195,151.8863,151.7102,151.7843,12407.0
2023-04-06 11:45:00,163.88,164.04,163.78,163.96,10073.0,151.8399,151.9882,151.7473,151.9141,10073.0
2023-04-06 11:50:00,163.9,164.24,163.9,164.21,9673.0,151.8585,152.1735,151.8585,152.1457,9673.0
2023-04-06 11:55:00,164.24,164.5,164.23,164.44,7941.0,152.1735,152.4144,152.1642,152.3588,7941.0
2023-04-06 12:00:00,164.47,164.82,164.47,164.67,13201.0,152.3866,152.7109,152.3866,152.5719,13201.0
2023-04-06 12:05:00,164.64,164.86,164.64,164.85,6104.0,152.5441,152.7479,152.5441,152.7387,6104.0
2023-04-06 12:10:00,164.87,164.88,164.76,164.86,9823.0,152.7572,152.7665,152.6553,152.7479,9823.0
2023-04-06 12:15:00,164.86,165.04,164.8,165.0,14508.0,152.7479,152.9147,152.6923,152.8776,14508.0
2023-04-06 12:20:00,164.99,165.07,164.88,165.06,17855.0,152.8684,152.9425,152.7665,152.9332,17855.0
2023-04-06 12:25:00,165.09,165.21,165.04,165.06,20508.0,152.961,153.0722,152.9147,152.9332,20508.0
2023-04-06 12:30:00,165.12,165.48,165.12,165.46,10145.0,152.9888,153.3224,152.9888,153.3039,10145.0
2023-04-06 12:35:00,165.46,165.66,165.43,165.56,20342.0,153.3039,153.4892,153.2761,153.3965,20342.0
2023-04-06 12:40:00,165.57,165.84,165.53,165.79,20116.0,153.4058,153.6559,153.3687,153.6096,20116.0
2023-04-06 12:45:00,165.8,165.8,165.56,165.56,16198.0,153.6189,153.6189,153.3965,153.3965,16198.0
2023-04-06 12:50:00,165.56,165.74,165.56,165.62,9740.0,153.3965,153.5633,153.3965,153.4521,9740.0
2023-04-06 12:55:00,165.59,165.59,165.29,165.31,5149.0,153.4243,153.4243,153.1463,153.1649,5149.0
2023-04-06 13:00:00,165.2,165.27,165.09,165.15,14350.0,153.063,153.1278,152.961,153.0166,14350.0
2023-04-06 13:05:00,165.15,165.23,165.03,165.07,11932.0,153.0166,153.0908,152.9054,152.9425,11932.0
2023-04-06 13:10:00,165.06,165.17,165.04,165.08,4243.0,152.9332,153.0352,152.9147,152.9518,4243.0
2023-04-06 13:15:00,165.07,165.41,165.07,165.35,6036.0,152.9425,153.2575,152.9425,153.2019,6036.0
2023-04-06 13:20:00,165.37,165.38,165.23,165.36,6329.0,153.2205,153.2297,153.0908,153.2112,6329.0
2023-04-06 13:25:00,165.37,165.39,165.2,165.22,2647.0,153.2205,153.239,153.063,153.0815,2647.0
2023-04-06 13:30:00,165.24,165.32,165.04,165.04,17516.0,153.1,153.1741,152.9147,152.9147,17516.0
2023-04-06 13:35:00,165.07,165.2,165.01,165.02,4071.0,152.9425,153.063,152.8869,152.8962,4071.0
2023-04-06 13:40:00,165.12,165.12,164.67,164.67,7871.0,152.9888,152.9888,152.5719,152.5719,7871.0
2023-04-06 13:45:00,164.63,164.75,164.51,164.63,15522.0,152.5348,152.646,152.4236,152.5348,15522.0
2023-04-06 13:50:00,164.65,164.8,164.64,164.8,3656.0,152.5534,152.6923,152.5441,152.6923,3656.0
2023-04-06 13:55:00,164.74,164.81,164.7,164.74,5203.0,152.6368,152.7016,152.5997,152.6368,5203.0
2023-04-06 14:00:00,164.73,164.81,164.58,164.58,7220.0,152.6275,152.7016,152.4885,152.4885,7220.0
2023-04-06 14:05:00,164.62,164.69,164.57,164.61,5225.0,152.5256,152.5904,152.4792,152.5163,5225.0
2023-04-06 14:10:00,164.59,164.75,164.59,164.75,7595.0,152.4978,152.646,152.4978,152.646,7595.0
2023-04-06 14:15:00,164.73,164.88,164.73,164.75,4342.0,152.6275,152.7665,152.6275,152.646,4342.0
2023-04-06 14:20:00,164.75,164.78,164.54,164.6,19670.0,152.646,152.6738,152.4514,152.507,19670.0
2023-04-06 14:25:00,164.6,164.8,164.6,164.8,23444.0,152.507,152.6923,152.507,152.6923,23444.0
2023-04-06 14:30:00,164.8,165.0,164.8,165.0,7252.0,152.6923,152.8776,152.6923,152.8776,7252.0
2023-04-06 14:35:00,164.98,165.11,164.95,165.01,11363.0,152.8591,152.9796,152.8313,152.8869,11363.0
2023-04-06 14:40:00,164.97,165.1,164.95,165.09,6925.0,152.8499,152.9703,152.8313,152.961,6925.0
2023-04-06 14:45:00,165.09,165.12,164.99,165.05,21318.0,152.961,152.9888,152.8684,152.924,21318.0
2023-04-06 14:50:00,165.06,165.35,165.06,165.28,11607.0,152.9332,153.2019,152.9332,153.1371,11607.0
2023-04-06 14:55:00,165.29,165.29,165.14,165.16,11159.0,153.1463,153.1463,153.0074,153.0259,11159.0
2023-04-06 15:00:00,165.17,165.25,164.94,165.11,36540.0,153.0352,153.1093,152.8221,152.9796,36540.0
2023-04-06 15:05:00,165.06,165.26,164.98,165.16,24462.0,152.9332,153.1185,152.8591,153.0259,24462.0
2023-04-06 15:10:00,165.15,165.17,164.78,165.04,38270.0,153.0166,153.0352,152.6738,152.9147,38270.0
2023-04-06 15:15:00,165.04,165.07,164.9,164.97,18751.0,152.9147,152.9425,152.785,152.8499,18751.0
2023-04-06 15:20:00,165.0,165.37,164.95,165.36,15615.0,152.8776,153.2205,152.8313,153.2112,15615.0
2023-04-06 15:25:00,165.36,165.51,165.32,165.47,18851.0,153.2112,153.3502,153.1741,153.3131,18851.0
2023-04-06 15:30:00,165.51,165.61,165.42,165.6,22578.0,153.3502,153.4428,153.2668,153.4336,22578.0
2023-04-06 15:35:00,165.57,165.63,165.24,165.37,31645.0,153.4058,153.4614,153.1,153.2205,31645.0
2023-04-06 15:40:00,165.36,165.41,165.18,165.41,20896.0,153.2112,153.2575,153.0444,153.2575,20896.0
2023-04-06 15:45:00,165.39,165.7,165.38,165.7,31895.0,153.239,153.5262,153.2297,153.5262,31895.0
2023-04-06 15:50:00,165.71,165.8,165.34,165.49,88135.0,153.5355,153.6189,153.1927,153.3316,88135.0
2023-04-06 15:55:00,165.48,165.64,165.43,165.56,104592.0,153.3224,153.4706,153.2761,153.3965,104592.0
2023-04-10 09:30:00,165.08,165.44,164.8,165.38,30657.0,152.9518,153.2853,152.6923,153.2297,30657.0
2023-04-10 09:35:00,165.25,165.47,164.99,164.99,26460.0,153.1093,153.3131,152.8684,152.8684,26460.0
2023-04-10 09:40:00,165.08,165.32,164.83,165.3,53970.0,152.9518,153.1741,152.7201,153.1556,53970.0
2023-04-10 09:45:00,165.24,165.57,164.98,165.25,24711.0,153.1,153.4058,152.8591,153.1093,24711.0
2023-04-10 09:50:00,165.25,165.26,164.59,164.72,17240.0,153.1093,153.1185,152.4978,152.6182,17240.0
2023-04-10 09:55:00,164.87,165.21,164.74,164.98,16658.0,152.7572,153.0722,152.6368,152.8591,16658.0
2023-04-10 10:00:00,164.94,165.64,164.93,165.61,28960.0,152.8221,153.4706,152.8128,153.4428,28960.0
2023-04-10 10:05:00,165.54,166.17,165.54,166.02,31797.0,153.378,153.9617,153.378,153.8227,31797.0
2023-04-10 10:10:00,165.99,166.36,165.74,165.92,28154.0,153.7949,154.1377,153.5633,153.7301,28154.0
2023-04-10 10:15:00,165.9,166.27,165.86,166.17,25829.0,153.7115,154.0543,153.6745,153.9617,25829.0
2023-04-10 10:20:00,166.17,166.34,165.88,166.05,18477.0,153.9617,154.1192,153.693,153.8505,18477.0
2023-04-10 10:25:00,166.03,166.03,165.56,165.58,24962.0,153.832,153.832,153.3965,153.415,24962.0
2023-04-10 10:30:00,165.62,166.1,165.62,166.1,13316.0,153.4521,153.8968,153.4521,153.8968,13316.0
2023-04-10 10:35:00,166.1,166.74,166.04,166.67,26967.0,153.8968,154.4898,153.8412,154.425,26967.0
2023-04-10 10:40:00,166.63,166.7,166.25,166.7,12600.0,154.3879,154.4528,154.0358,154.4528,12600.0
2023-04-10 10:45:00,166.68,166.82,166.42,166.78,14614.0,154.4342,154.5639,154.1933,154.5269,14614.0
2023-04-10 10:50:00,166.77,166.85,166.5,166.53,27221.0,154.5176,154.5917,154.2674,154.2952,27221.0
2023-04-10 10:55:00,166.58,166.62,166.28,166.28,11581.0,154.3416,154.3786,154.0636,154.0636,11581.0
2023-04-10 11:00:00,166.31,166.55,166.3,166.52,9155.0,154.0914,154.3138,154.0821,154.286,9155.0
2023-04-10 11:05:00,166.51,166.56,166.31,166.31,22507.0,154.2767,154.323,154.0914,154.0914,22507.0
2023-04-10 11:10:00,166.31,166.6,166.27,166.59,9760.0,154.0914,154.3601,154.0543,154.3508,9760.0
2023-04-10 11:15:00,166.62,166.63,166.43,166.5,12797.0,154.3786,154.3879,154.2026,154.2674,12797.0
2023-04-10 11:20:00,166.55,166.88,166.55,166.56,10105.0,154.3138,154.6195,154.3138,154.323,10105.0
2023-04-10 11:25:00,166.54,166.77,166.53,166.61,14572.0,154.3045,154.5176,154.2952,154.3694,14572.0
2023-04-10 11:30:00,166.61,166.89,166.61,166.87,10976.0,154.3694,154.6288,154.3694,154.6103,10976.0
2023-04-10 11:35:00,166.89,167.06,166.89,167.06,16811.0,154.6288,154.7863,154.6288,154.7863,16811.0
2023-04-10 11:40:00,167.05,167.09,166.94,167.03,11959.0,154.777,154.8141,154.6751,154.7585,11959.0
2023-04-10 11:45:00,167.0,167.03,166.72,166.9,11320.0,154.7307,154.7585,154.4713,154.6381,11320.0
2023-04-10 11:50:00,166.87,166.9,166.6,166.78,10857.0,154.6103,154.6381,154.3601,154.5269,10857.0
2023-04-10 11:55:00,166.72,166.79,166.52,166.75,8066.0,154.4713,154.5361,154.286,154.4991,8066.0
2023-04-10 12:00:00,166.75,166.79,166.51,166.57,9089.0,154.4991,154.5361,154.2767,154.3323,9089.0
2023-04-10 12:05:00,166.49,166.66,166.46,166.63,9528.0,154.2582,154.4157,154.2304,154.3879,9528.0
2023-04-10 12:10:00,166.62,166.8,166.61,166.76,11512.0,154.3786,154.5454,154.3694,154.5083,11512.0
2023-04-10 12:15:00,166.76,167.0,166.73,166.98,17675.0,154.5083,154.7307,154.4805,154.7122,17675.0
2023-04-10 12:20:00,166.99,167.08,166.89,167.08,11451.0,154.7214,154.8048,154.6288,154.8048,11451.0
2023-04-10 12:25:00,167.08,167.24,167.02,167.22,18295.0,154.8048,154.9531,154.7492,154.9345,18295.0
2023-04-10 12:30:00,167.22,167.57,167.2,167.57,23946.0,154.9345,155.2588,154.916,155.2588,23946.0
2023-04-10 12:35:00,167.58,168.08,167.5,167.99,19104.0,155.2681,155.7314,155.194,155.648,19104.0
2023-04-10 12:40:00,167.94,168.33,167.93,168.24,20645.0,155.6017,155.963,155.5924,155.8796,20645.0
2023-04-10 12:45:00,168.23,168.39,168.06,168.33,16435.0,155.8703,156.0186,155.7128,155.963,16435.0
2023-04-10 12:50:00,168.36,168.49,168.19,168.33,12711.0,155.9908,156.1112,155.8333,155.963,12711.0
2023-04-10 12:55:00,168.39,168.56,168.34,168.44,9807.0,156.0186,156.1761,155.9723,156.0649,9807.0
2023-04-10 13:00:00,168.44,168.66,168.28,168.36,13982.0,156.0649,156.2688,155.9167,155.9908,13982.0
2023-04-10 13:05:00,168.38,168.81,168.33,168.77,16401.0,156.0093,156.4077,155.963,156.3707,16401.0
2023-04-10 13:10:00,168.75,168.87,168.65,168.75,14247.0,156.3521,156.4633,156.2595,156.3521,14247.0
2023-04-10 13:15:00,168.81,169.32,168.81,169.26,18517.0,156.4077,156.8803,156.4077,156.8247,18517.0
2023-04-10 13:20:00,169.27,169.3,169.04,169.04,7522.0,156.8339,156.8617,156.6208,156.6208,7522.0
2023-04-10 13:25:00,169.09,169.21,169.0,169.21,9087.0,156.6672,156.7783,156.5838,156.7783,9087.0
2023-04-10 13:30:00,169.22,169.28,169.06,169.19,13227.0,156.7876,156.8432,156.6394,156.7598,13227.0
2023-04-10 13:35:00,169.22,169.22,169.02,169.07,8572.0,156.7876,156.7876,156.6023,156.6486,8572.0
2023-04-10 13:40:00,169.03,169.08,168.82,168.9,18420.0,156.6116,156.6579,156.417,156.4911,18420.0
2023-04-10 13:45:00,168.92,169.21,168.9,169.21,31134.0,156.5097,156.7783,156.4911,156.7783,31134.0
2023-04-10 13:50:00,169.2,169.25,169.1,169.15,9319.0,156.7691,156.8154,156.6764,156.7228,9319.0
2023-04-10 13:55:00,169.18,169.2,168.98,169.11,16187.0,156.7505,156.7691,156.5652,156.6857,16187.0
2023-04-10 14:00:00,169.13,169.16,169.02,169.15,17215.0,156.7042,156.732,156.6023,156.7228,17215.0
2023-04-10 14:05:00,169.19,169.32,169.17,169.18,9241.0,156.7598,156.8803,156.7413,156.7505,9241.0
2023-04-10 14:10:00,169.18,169.48,169.18,169.36,12264.0,156.7505,157.0285,156.7505,156.9173,12264.0
2023-04-10 14:15:00,169.36,169.4,169.29,169.3,9215.0,156.9173,156.9544,156.8525,156.8617,9215.0
2023-04-10 14:20:00,169.36,169.42,169.17,169.17,11294.0,156.9173,156.9729,156.7413,156.7413,11294.0
2023-04-10 14:25:00,169.19,169.44,169.16,169.44,25742.0,156.7598,156.9914,156.732,156.9914,25742.0
2023-04-10 14:30:00,169.47,169.69,169.47,169.58,20508.0,157.0192,157.2231,157.0192,157.1212,20508.0
2023-04-10 14:35:00,169.57,169.63,169.47,169.49,19243.0,157.1119,157.1675,157.0192,157.0378,19243.0
2023-04-10 14:40:00,169.49,169.49,169.29,169.36,11396.0,157.0378,157.0378,156.8525,156.9173,11396.0
2023-04-10 14:45:00,169.37,169.46,169.11,169.2,16334.0,156.9266,157.01,156.6857,156.7691,16334.0
2023-04-10 14:50:00,169.22,169.37,169.15,169.15,9446.0,156.7876,156.9266,156.7228,156.7228,9446.0
2023-04-10 14:55:00,169.16,169.34,169.16,169.33,10953.0,156.732,156.8988,156.732,156.8895,10953.0
2023-04-10 15:00:00,169.36,169.5,169.34,169.34,14839.0,156.9173,157.047,156.8988,156.8988,14839.0
2023-04-10 15:05:00,169.36,169.49,169.31,169.39,15132.0,156.9173,157.0378,156.871,156.9451,15132.0
2023-04-10 15:10:00,169.38,169.5,169.26,169.36,12303.0,156.9359,157.047,156.8247,156.9173,12303.0
2023-04-10 15:15:00,169.38,169.39,169.03,169.03,45713.0,156.9359,156.9451,156.6116,156.6116,45713.0
2023-04-10 15:20:00,169.03,169.06,168.84,168.91,19341.0,156.6116,156.6394,156.4355,156.5004,19341.0
2023-04-10 15:25:00,168.87,168.91,168.62,168.67,18248.0,156.4633,156.5004,156.2317,156.278,18248.0
2023-04-10 15:30:00,168.66,168.8,168.61,168.64,21962.0,156.2688,156.3985,156.2224,156.2502,21962.0
2023-04-10 15:35:00,168.64,168.73,168.47,168.72,25285.0,156.2502,156.3336,156.0927,156.3243,25285.0
2023-04-10 15:40:00,168.71,168.94,168.57,168.58,33786.0,156.3151,156.5282,156.1854,156.1946,33786.0
2023-04-10 15:45:00,168.55,168.66,168.51,168.63,54893.0,156.1668,156.2688,156.1298,156.241,54893.0
2023-04-10 15:50:00,168.62,168.68,168.54,168.6,57327.0,156.2317,156.2873,156.1576,156.2132,57327.0
2023-04-10 15:55:00,168.62,169.02,168.61,169.02,157567.0,156.2317,156.6023,156.2224,156.6023,157567.0
2023-04-11 09:30:00,169.71,170.85,169.38,170.58,72011.0,157.2416,158.2979,156.9359,158.0477,72011.0
2023-04-11 09:35:00,170.58,171.24,170.28,171.16,55876.0,158.0477,158.6592,157.7697,158.5851,55876.0
2023-04-11 09:40:00,171.16,171.17,170.47,170.88,25732.0,158.5851,158.5943,157.9458,158.3257,25732.0
2023-04-11 09:45:00,170.74,171.1,170.56,170.59,12626.0,158.1959,158.5295,158.0292,158.057,12626.0
2023-04-11 09:50:00,170.72,170.72,170.31,170.58,14058.0,158.1774,158.1774,157.7975,158.0477,14058.0
2023-04-11 09:55:00,170.57,170.65,170.38,170.51,15425.0,158.0384,158.1126,157.8624,157.9828,15425.0
2023-04-11 10:00:00,170.6,170.61,170.42,170.53,16638.0,158.0662,158.0755,157.8994,158.0014,16638.0
2023-04-11 10:05:00,170.44,170.65,170.38,170.55,30138.0,157.918,158.1126,157.8624,158.0199,30138.0
2023-04-11 10:10:00,170.55,170.67,170.3,170.67,44931.0,158.0199,158.1311,157.7883,158.1311,44931.0
2023-04-11 10:15:00,170.66,170.96,170.66,170.96,10427.0,158.1218,158.3998,158.1218,158.3998,10427.0
2023-04-11 10:20:00,170.98,171.11,170.86,171.11,16934.0,158.4183,158.5388,158.3071,158.5388,16934.0
2023-04-11 10:25:00,171.1,171.1,170.93,171.09,13089.0,158.5295,158.5295,158.372,158.5202,13089.0
2023-04-11 10:30:00,171.09,171.1,170.55,170.63,16678.0,158.5202,158.5295,158.0199,158.094,16678.0
2023-04-11 10:35:00,170.64,170.64,170.25,170.36,35129.0,158.1033,158.1033,157.7419,157.8439,35129.0
2023-04-11 10:40:00,170.36,170.4,169.95,170.09,17624.0,157.8439,157.8809,157.464,157.5937,17624.0
2023-04-11 10:45:00,170.02,170.14,169.87,170.03,16920.0,157.5288,157.64,157.3899,157.5381,16920.0
2023-04-11 10:50:00,170.04,170.34,169.75,170.18,29450.0,157.5474,157.8253,157.2787,157.6771,29450.0
2023-04-11 10:55:00,170.19,170.38,170.18,170.32,13215.0,157.6863,157.8624,157.6771,157.8068,13215.0
2023-04-11 11:00:00,170.37,170.47,170.29,170.41,14509.0,157.8531,157.9458,157.779,157.8902,14509.0
2023-04-11 11:05:00,170.45,170.5,170.15,170.16,10630.0,157.9272,157.9736,157.6493,157.6586,10630.0
2023-04-11 11:10:00,170.21,170.31,170.13,170.21,5222.0,157.7049,157.7975,157.6308,157.7049,5222.0
2023-04-11 11:15:00,170.26,170.35,170.15,170.34,9396.0,157.7512,157.8346,157.6493,157.8253,9396.0
2023-04-11 11:20:00,170.37,170.55,170.36,170.49,15871.0,157.8531,158.0199,157.8439,157.9643,15871.0
2023-04-11 11:25:00,170.5,170.5,170.13,170.14,7225.0,157.9736,157.9736,157.6308,157.64,7225.0
2023-04-11 11:30:00,170.14,170.21,170.01,170.01,9570.0,157.64,157.7049,157.5196,157.5196,9570.0
2023-04-11 11:35:00,170.02,170.02,169.84,169.85,7436.0,157.5288,157.5288,157.3621,157.3713,7436.0
2023-04-11 11:40:00,169.86,169.89,169.54,169.59,9318.0,157.3806,157.4084,157.0841,157.1304,9318.0
2023-04-11 11:45:00,169.63,169.83,169.63,169.8,9543.0,157.1675,157.3528,157.1675,157.325,9543.0
2023-04-11 11:50:00,169.76,169.9,169.65,169.83,8428.0,157.2879,157.4177,157.186,157.3528,8428.0
2023-04-11 11:55:00,169.81,169.88,169.63,169.88,13142.0,157.3343,157.3991,157.1675,157.3991,13142.0
2023-04-11 12:00:00,169.9,170.03,169.78,169.78,8259.0,157.4177,157.5381,157.3065,157.3065,8259.0
2023-04-11 12:05:00,169.79,169.81,169.7,169.74,7265.0,157.3157,157.3343,157.2323,157.2694,7265.0
2023-04-11 12:10:00,169.76,170.05,169.7,170.05,4205.0,157.2879,157.5566,157.2323,157.5566,4205.0
2023-04-11 12:15:00,169.98,170.25,169.98,170.21,6449.0,157.4918,157.7419,157.4918,157.7049,6449.0
2023-04-11 12:20:00,170.22,170.41,170.22,170.28,6281.0,157.7141,157.8902,157.7141,157.7697,6281.0
2023-04-11 12:25:00,170.33,170.52,170.26,170.44,7759.0,157.8161,157.9921,157.7512,157.918,7759.0
2023-04-11 12:30:00,170.48,170.53,170.39,170.39,8498.0,157.955,158.0014,157.8717,157.8717,8498.0
2023-04-11 12:35:00,170.37,170.42,170.33,170.39,7202.0,157.8531,157.8994,157.8161,157.8717,7202.0
2023-04-11 12:40:00,170.41,170.47,170.31,170.32,16332.0,157.8902,157.9458,157.7975,157.8068,16332.0
2023-04-11 12:45:00,170.26,170.52,170.22,170.48,7784.0,157.7512,157.9921,157.7141,157.955,7784.0
2023-04-11 12:50:00,170.46,170.5,170.34,170.4,4211.0,157.9365,157.9736,157.8253,157.8809,4211.0
2023-04-11 12:55:00,170.39,170.43,170.31,170.34,6122.0,157.8717,157.9087,157.7975,157.8253,6122.0
2023-04-11 13:00:00,170.36,170.4,170.21,170.21,2807.0,157.8439,157.8809,157.7049,157.7049,2807.0
2023-04-11 13:05:00,170.27,170.45,170.25,170.33,8921.0,157.7605,157.9272,157.7419,157.8161,8921.0
2023-04-11 13:10:00,170.32,170.41,170.17,170.2,7311.0,157.8068,157.8902,157.6678,157.6956,7311.0
2023-04-11 13:15:00,170.17,170.3,170.16,170.29,6577.0,157.6678,157.7883,157.6586,157.779,6577.0
2023-04-11 13:20:00,170.33,170.33,170.16,170.22,5034.0,157.8161,157.8161,157.6586,157.7141,5034.0
2023-04-11 13:25:00,170.23,170.5,170.23,170.37,15891.0,157.7234,157.9736,157.7234,157.8531,15891.0
2023-04-11 13:30:00,170.4,170.4,170.21,170.3,5789.0,157.8809,157.8809,157.7049,157.7883,5789.0
2023-04-11 13:35:00,170.33,170.4,170.23,170.38,6544.0,157.8161,157.8809,157.7234,157.8624,6544.0
2023-04-11 13:40:00,170.42,170.49,170.36,170.39,8874.0,157.8994,157.9643,157.8439,157.8717,8874.0
2023-04-11 13:45:00,170.34,170.4,170.3,170.34,8003.0,157.8253,157.8809,157.7883,157.8253,8003.0
2023-04-11 13:50:00,170.33,170.41,170.21,170.39,8772.0,157.8161,157.8902,157.7049,157.8717,8772.0
2023-04-11 13:55:00,170.32,170.58,170.28,170.55,20266.0,157.8068,158.0477,157.7697,158.0199,20266.0
2023-04-11 14:00:00,170.58,170.63,170.43,170.43,17876.0,158.0477,158.094,157.9087,157.9087,17876.0
2023-04-11 14:05:00,170.43,170.44,170.23,170.3,7731.0,157.9087,157.918,157.7234,157.7883,7731.0
2023-04-11 14:10:00,170.3,170.65,170.29,170.52,15490.0,157.7883,158.1126,157.779,157.9921,15490.0
2023-04-11 14:15:00,170.47,170.6,170.47,170.6,7776.0,157.9458,158.0662,157.9458,158.0662,7776.0
2023-04-11 14:20:00,170.6,170.6,170.45,170.46,9698.0,158.0662,158.0662,157.9272,157.9365,9698.0
2023-04-11 14:25:00,170.52,170.52,170.45,170.5,7179.0,157.9921,157.9921,157.9272,157.9736,7179.0
2023-04-11 14:30:00,170.52,170.62,170.5,170.57,11098.0,157.9921,158.0848,157.9736,158.0384,11098.0
2023-04-11 14:35:00,170.57,170.59,170.51,170.56,7569.0,158.0384,158.057,157.9828,158.0292,7569.0
2023-04-11 14:40:00,170.56,170.62,170.49,170.52,11378.0,158.0292,158.0848,157.9643,157.9921,11378.0
2023-04-11 14:45:00,170.5,170.73,170.5,170.72,8174.0,157.9736,158.1867,157.9736,158.1774,8174.0
2023-04-11 14:50:00,170.69,170.76,170.61,170.74,7295.0,158.1496,158.2145,158.0755,158.1959,7295.0
2023-04-11 14:55:00,170.74,170.78,170.66,170.7,10649.0,158.1959,158.233,158.1218,158.1589,10649.0
2023-04-11 15:00:00,170.71,170.78,170.63,170.65,7330.0,158.1681,158.233,158.094,158.1126,7330.0
2023-04-11 15:05:00,170.62,170.62,170.43,170.46,13166.0,158.0848,158.0848,157.9087,157.9365,13166.0
2023-04-11 15:10:00,170.47,170.7,170.46,170.69,13403.0,157.9458,158.1589,157.9365,158.1496,13403.0
2023-04-11 15:15:00,170.69,170.78,170.59,170.65,11154.0,158.1496,158.233,158.057,158.1126,11154.0
2023-04-11 15:20:00,170.6,170.75,170.6,170.64,10907.0,158.0662,158.2052,158.0662,158.1033,10907.0
2023-04-11 15:25:00,170.62,170.62,170.52,170.6,15221.0,158.0848,158.0848,157.9921,158.0662,15221.0
2023-04-11 15:30:00,170.61,170.64,170.42,170.53,16311.0,158.0755,158.1033,157.8994,158.0014,16311.0
2023-04-11 15:35:00,170.5,170.52,170.17,170.25,27166.0,157.9736,157.9921,157.6678,157.7419,27166.0
2023-04-11 15:40:00,170.22,170.34,170.02,170.02,25948.0,157.7141,157.8253,157.5288,157.5288,25948.0
2023-04-11 15:45:00,170.03,170.07,169.68,169.71,31017.0,157.5381,157.5752,157.2138,157.2416,31017.0
2023-04-11 15:50:00,169.7,169.77,169.6,169.64,53335.0,157.2323,157.2972,157.1397,157.1768,53335.0
2023-04-11 15:55:00,169.67,169.74,169.47,169.58,124173.0,157.2045,157.2694,157.0192,157.1212,124173.0
2023-04-12 09:30:00,170.46,170.77,170.19,170.41,36761.0,157.9365,158.2237,157.6863,157.8902,36761.0
2023-04-12 09:35:00,170.38,170.5,169.79,169.79,7970.0,157.8624,157.9736,157.3157,157.3157,7970.0
2023-04-12 09:40:00,169.88,170.18,169.59,169.71,50621.0,157.3991,157.6771,157.1304,157.2416,50621.0
2023-04-12 09:45:00,169.71,169.74,169.19,169.43,10006.0,157.2416,157.2694,156.7598,156.9822,10006.0
2023-04-12 09:50:00,169.37,169.49,169.2,169.41,18546.0,156.9266,157.0378,156.7691,156.9637,18546.0
2023-04-12 09:55:00,169.42,169.56,169.09,169.28,8298.0,156.9729,157.1026,156.6672,156.8432,8298.0
2023-04-12 10:00:00,169.16,169.22,168.87,169.07,22688.0,156.732,156.7876,156.4633,156.6486,22688.0
2023-04-12 10:05:00,169.1,169.29,169.0,169.16,7507.0,156.6764,156.8525,156.5838,156.732,7507.0
2023-04-12 10:10:00,169.16,169.32,169.14,169.27,8028.0,156.732,156.8803,156.7135,156.8339,8028.0
2023-04-12 10:15:00,169.24,169.26,168.65,168.7,15946.0,156.8061,156.8247,156.2595,156.3058,15946.0
2023-04-12 10:20:00,168.69,168.75,168.33,168.34,13689.0,156.2965,156.3521,155.963,155.9723,13689.0
2023-04-12 10:25:00,168.29,168.52,167.9,168.52,13690.0,155.9259,156.139,155.5646,156.139,13690.0
2023-04-12 10:30:00,168.56,168.64,167.64,167.64,16268.0,156.1761,156.2502,155.3237,155.3237,16268.0
2023-04-12 10:35:00,167.63,167.74,167.31,167.58,13745.0,155.3144,155.4163,155.0179,155.2681,13745.0
2023-04-12 10:40:00,167.56,167.6,167.31,167.37,11117.0,155.2496,155.2866,155.0179,155.0735,11117.0
2023-04-12 10:45:00,167.37,167.56,167.22,167.47,20666.0,155.0735,155.2496,154.9345,155.1662,20666.0
2023-04-12 10:50:00,167.43,167.5,167.13,167.25,14807.0,155.1291,155.194,154.8512,154.9623,14807.0
2023-04-12 10:55:00,167.24,167.31,166.98,167.21,21853.0,154.9531,155.0179,154.7122,154.9253,21853.0
2023-04-12 11:00:00,167.2,167.28,167.07,167.1,6753.0,154.916,154.9901,154.7956,154.8234,6753.0
2023-04-12 11:05:00,167.1,167.18,166.9,167.09,7851.0,154.8234,154.8975,154.6381,154.8141,7851.0
2023-04-12 11:10:00,167.08,167.24,166.76,167.16,11950.0,154.8048,154.9531,154.5083,154.879,11950.0
2023-04-12 11:15:00,167.18,167.34,167.09,167.29,31501.0,154.8975,155.0457,154.8141,154.9994,31501.0
2023-04-12 11:20:00,167.23,167.48,167.23,167.34,16063.0,154.9438,155.1754,154.9438,155.0457,16063.0
2023-04-12 11:25:00,167.35,167.45,167.25,167.29,13880.0,155.055,155.1477,154.9623,154.9994,13880.0
2023-04-12 11:30:00,167.32,167.35,167.14,167.18,13222.0,155.0272,155.055,154.8604,154.8975,13222.0
2023-04-12 11:35:00,167.18,167.3,167.06,167.14,13578.0,154.8975,155.0087,154.7863,154.8604,13578.0
2023-04-12 11:40:00,167.15,167.17,166.91,167.01,18433.0,154.8697,154.8882,154.6473,154.74,18433.0
2023-04-12 11:45:00,167.01,167.3,167.01,167.06,25589.0,154.74,155.0087,154.74,154.7863,25589.0
2023-04-12 11:50:00,167.09,167.13,166.86,166.86,34424.0,154.8141,154.8512,154.601,154.601,34424.0
2023-04-12 11:55:00,166.85,167.39,166.82,167.38,88042.0,154.5917,155.0921,154.5639,155.0828,88042.0
2023-04-12 12:00:00,167.4,167.45,167.11,167.28,29437.0,155.1013,155.1477,154.8326,154.9901,29437.0
2023-04-12 12:05:00,167.27,167.27,167.0,167.0,29856.0,154.9809,154.9809,154.7307,154.7307,29856.0
2023-04-12 12:10:00,166.94,167.0,166.79,166.91,76351.0,154.6751,154.7307,154.5361,154.6473,76351.0
2023-04-12 12:15:00,166.92,167.07,166.68,166.84,35227.0,154.6566,154.7956,154.4342,154.5825,35227.0
2023-04-12 12:20:00,166.83,167.04,166.75,166.88,21450.0,154.5732,154.7678,154.4991,154.6195,21450.0
2023-04-12 12:25:00,166.87,167.09,166.86,167.06,29197.0,154.6103,154.8141,154.601,154.7863,29197.0
2023-04-12 12:30:00,167.06,167.28,167.06,167.2,13120.0,154.7863,154.9901,154.7863,154.916,13120.0
2023-04-12 12:35:00,167.19,167.21,167.01,167.1,10583.0,154.9068,154.9253,154.74,154.8234,10583.0
2023-04-12 12:40:00,167.17,167.17,167.0,167.05,16144.0,154.8882,154.8882,154.7307,154.777,16144.0
2023-04-12 12:45:00,167.06,167.24,167.03,167.09,14472.0,154.7863,154.9531,154.7585,154.8141,14472.0
2023-04-12 12:50:00,167.1,167.11,166.89,166.96,48438.0,154.8234,154.8326,154.6288,154.6937,48438.0
2023-04-12 12:55:00,166.94,167.12,166.93,167.03,22368.0,154.6751,154.8419,154.6659,154.7585,22368.0
2023-04-12 13:00:00,167.07,167.14,166.85,166.99,10282.0,154.7956,154.8604,154.5917,154.7214,10282.0
2023-04-12 13:05:00,166.98,167.11,166.9,167.08,14689.0,154.7122,154.8326,154.6381,154.8048,14689.0
2023-04-12 13:10:00,167.08,167.24,167.0,167.05,23136.0,154.8048,154.9531,154.7307,154.777,23136.0
2023-04-12 13:15:00,167.05,167.08,166.98,167.0,34793.0,154.777,154.8048,154.7122,154.7307,34793.0
2023-04-12 13:20:00,167.01,167.04,166.76,166.84,18803.0,154.74,154.7678,154.5083,154.5825,18803.0
2023-04-12 13:25:00,166.8,166.93,166.77,166.89,12664.0,154.5454,154.6659,154.5176,154.6288,12664.0
2023-04-12 13:30:00,166.91,167.08,166.9,167.06,18140.0,154.6473,154.8048,154.6381,154.7863,18140.0
2023-04-12 13:35:00,167.09,167.13,166.71,166.71,26509.0,154.8141,154.8512,154.462,154.462,26509.0
2023-04-12 13:40:00,166.7,166.91,166.69,166.88,17249.0,154.4528,154.6473,154.4435,154.6195,17249.0
2023-04-12 13:45:00,166.86,166.92,166.79,166.89,18368.0,154.601,154.6566,154.5361,154.6288,18368.0
2023-04-12 13:50:00,166.89,166.9,166.8,166.8,12993.0,154.6288,154.6381,154.5454,154.5454,12993.0
2023-04-12 13:55:00,166.8,166.86,166.78,166.84,27709.0,154.5454,154.601,154.5269,154.5825,27709.0
2023-04-12 14:00:00,166.82,166.92,166.51,166.57,34029.0,154.5639,154.6566,154.2767,154.3323,34029.0
2023-04-12 14:05:00,166.56,166.62,166.31,166.35,35872.0,154.323,154.3786,154.0914,154.1285,35872.0
2023-04-12 14:10:00,166.33,166.65,166.23,166.53,15324.0,154.1099,154.4064,154.0173,154.2952,15324.0
2023-04-12 14:15:00,166.52,166.67,166.43,166.64,11824.0,154.286,154.425,154.2026,154.3972,11824.0
2023-04-12 14:20:00,166.64,166.78,166.55,166.63,13711.0,154.3972,154.5269,154.3138,154.3879,13711.0
2023-04-12 14:25:00,166.63,166.63,166.04,166.16,46709.0,154.3879,154.3879,153.8412,153.9524,46709.0
2023-04-12 14:30:00,166.2,166.22,165.82,165.96,53390.0,153.9895,154.008,153.6374,153.7671,53390.0
2023-04-12 14:35:00,165.93,165.94,165.69,165.79,33869.0,153.7393,153.7486,153.517,153.6096,33869.0
2023-04-12 14:40:00,165.75,165.9,165.75,165.88,23039.0,153.5725,153.7115,153.5725,153.693,23039.0
2023-04-12 14:45:00,165.93,166.02,165.75,165.81,34133.0,153.7393,153.8227,153.5725,153.6281,34133.0
2023-04-12 14:50:00,165.8,165.88,165.46,165.65,26628.0,153.6189,153.693,153.3039,153.4799,26628.0
2023-04-12 14:55:00,165.66,165.8,165.58,165.58,16411.0,153.4892,153.6189,153.415,153.415,16411.0
2023-04-12 15:00:00,165.55,165.6,165.12,165.13,109343.0,153.3872,153.4336,152.9888,152.9981,109343.0
2023-04-12 15:05:00,165.16,165.26,164.97,165.01,28778.0,153.0259,153.1185,152.8499,152.8869,28778.0
2023-04-12 15:10:00,165.01,165.07,164.48,164.5,49009.0,152.8869,152.9425,152.3959,152.4144,49009.0
2023-04-12 15:15:00,164.48,164.49,164.04,164.04,44671.0,152.3959,152.4051,151.9882,151.9882,44671.0
2023-04-12 15:20:00,164.12,164.29,164.07,164.2,26588.0,152.0623,152.2198,152.016,152.1364,26588.0
2023-04-12 15:25:00,164.2,164.26,164.04,164.11,27668.0,152.1364,152.192,151.9882,152.053,27668.0
2023-04-12 15:30:00,164.15,164.43,164.01,164.2,42369.0,152.0901,152.3495,151.9604,152.1364,42369.0
2023-04-12 15:35:00,164.2,164.28,163.78,163.87,44702.0,152.1364,152.2105,151.7473,151.8307,44702.0
2023-04-12 15:40:00,163.87,163.92,163.56,163.74,45887.0,151.8307,151.877,151.5434,151.7102,45887.0
2023-04-12 15:45:00,163.72,164.13,163.58,163.58,66479.0,151.6917,152.0716,151.562,151.562,66479.0
2023-04-12 15:50:00,163.53,163.56,163.19,163.38,116521.0,151.5156,151.5434,151.2006,151.3767,116521.0
2023-04-12 15:55:00,163.35,163.6,163.22,163.55,227528.0,151.3489,151.5805,151.2284,151.5342,227528.0
2023-04-13 09:30:00,164.04,164.94,163.76,163.76,86423.0,151.9882,152.8221,151.7288,151.7288,86423.0
2023-04-13 09:35:00,163.75,163.85,162.69,162.94,27708.0,151.7195,151.8121,150.7374,150.969,27708.0
2023-04-13 09:40:00,162.82,162.95,162.03,162.38,19787.0,150.8578,150.9783,150.1259,150.4501,19787.0
2023-04-13 09:45:00,162.45,162.45,161.91,161.98,16642.0,150.515,150.515,150.0147,150.0795,16642.0
2023-04-13 09:50:00,161.97,162.19,161.76,161.97,30409.0,150.0703,150.2741,149.8757,150.0703,30409.0
2023-04-13 09:55:00,161.9,162.4,161.86,162.09,19219.0,150.0054,150.4687,149.9683,150.1814,19219.0
2023-04-13 10:00:00,162.14,162.15,161.7,161.78,23344.0,150.2278,150.237,149.8201,149.8942,23344.0
2023-04-13 10:05:00,161.79,162.13,161.79,162.09,18552.0,149.9035,150.2185,149.9035,150.1814,18552.0
2023-04-13 10:10:00,162.06,162.58,162.06,162.5,22926.0,150.1536,150.6354,150.1536,150.5613,22926.0
2023-04-13 10:15:00,162.52,162.75,162.38,162.61,29469.0,150.5799,150.793,150.4501,150.6632,29469.0
2023-04-13 10:20:00,162.56,162.58,162.2,162.4,8412.0,150.6169,150.6354,150.2834,150.4687,8412.0
2023-04-13 10:25:00,162.41,162.49,162.26,162.32,9637.0,150.4779,150.5521,150.339,150.3945,9637.0
2023-04-13 10:30:00,162.3,162.52,162.29,162.42,38892.0,150.376,150.5799,150.3667,150.4872,38892.0
2023-04-13 10:35:00,162.41,162.75,162.36,162.6,24151.0,150.4779,150.793,150.4316,150.654,24151.0
2023-04-13 10:40:00,162.62,162.62,162.33,162.44,24773.0,150.6725,150.6725,150.4038,150.5057,24773.0
2023-04-13 10:45:00,162.48,162.48,162.1,162.24,4305.0,150.5428,150.5428,150.1907,150.3204,4305.0
2023-04-13 10:50:00,162.25,162.58,162.21,162.55,13138.0,150.3297,150.6354,150.2926,150.6076,13138.0
2023-04-13 10:55:00,162.58,162.63,162.37,162.44,14660.0,150.6354,150.6818,150.4409,150.5057,14660.0
2023-04-13 11:00:00,162.45,163.04,162.45,162.97,24017.0,150.515,151.0616,150.515,150.9968,24017.0
2023-04-13 11:05:00,162.92,162.98,162.69,162.87,16416.0,150.9505,151.0061,150.7374,150.9041,16416.0
2023-04-13 11:10:00,162.84,162.84,162.51,162.54,20809.0,150.8763,150.8763,150.5706,150.5984,20809.0
2023-04-13 11:15:00,162.56,162.67,162.51,162.53,10664.0,150.6169,150.7188,150.5706,150.5891,10664.0
2023-04-13 11:20:00,162.53,162.71,162.35,162.51,12793.0,150.5891,150.7559,150.4223,150.5706,12793.0
2023-04-13 11:25:00,162.51,162.59,162.45,162.46,6452.0,150.5706,150.6447,150.515,150.5243,6452.0
2023-04-13 11:30:00,162.5,162.56,162.28,162.3,10484.0,150.5613,150.6169,150.3575,150.376,10484.0
2023-04-13 11:35:00,162.3,162.62,162.29,162.55,13977.0,150.376,150.6725,150.3667,150.6076,13977.0
2023-04-13 11:40:00,162.54,162.61,162.32,162.35,8868.0,150.5984,150.6632,150.3945,150.4223,8868.0
2023-04-13 11:45:00,162.35,162.4,162.3,162.3,6867.0,150.4223,150.4687,150.376,150.376,6867.0
2023-04-13 11:50:00,162.28,162.3,162.11,162.2,8821.0,150.3575,150.376,150.2,150.2834,8821.0
2023-04-13 11:55:00,162.22,162.55,162.22,162.47,10264.0,150.3019,150.6076,150.3019,150.5335,10264.0
2023-04-13 12:00:00,162.49,162.64,162.46,162.62,12336.0,150.5521,150.691,150.5243,150.6725,12336.0
2023-04-13 12:05:00,162.65,162.91,162.64,162.84,9656.0,150.7003,150.9412,150.691,150.8763,9656.0
2023-04-13 12:10:00,162.78,162.94,162.68,162.91,9321.0,150.8207,150.969,150.7281,150.9412,9321.0
2023-04-13 12:15:00,162.92,163.19,162.87,163.07,12379.0,150.9505,151.2006,150.9041,151.0894,12379.0
2023-04-13 12:20:00,163.08,163.35,163.01,163.35,9731.0,151.0987,151.3489,151.0339,151.3489,9731.0
2023-04-13 12:25:00,163.38,163.56,163.24,163.44,14485.0,151.3767,151.5434,151.247,151.4323,14485.0
2023-04-13 12:30:00,163.45,163.69,163.44,163.61,10427.0,151.4415,151.6639,151.4323,151.5898,10427.0
2023-04-13 12:35:00,163.6,163.71,163.54,163.59,12417.0,151.5805,151.6824,151.5249,151.5712,12417.0
2023-04-13 12:40:00,163.58,163.73,163.57,163.63,5679.0,151.562,151.701,151.5527,151.6083,5679.0
2023-04-13 12:45:00,163.65,163.79,163.6,163.74,11497.0,151.6268,151.7565,151.5805,151.7102,11497.0
2023-04-13 12:50:00,163.67,163.67,163.44,163.47,6498.0,151.6454,151.6454,151.4323,151.4601,6498.0
2023-04-13 12:55:00,163.46,163.74,163.46,163.69,7768.0,151.4508,151.7102,151.4508,151.6639,7768.0
2023-04-13 13:00:00,163.68,163.72,163.47,163.72,13879.0,151.6546,151.6917,151.4601,151.6917,13879.0
2023-04-13 13:05:00,163.72,163.83,163.66,163.73,11333.0,151.6917,151.7936,151.6361,151.701,11333.0
2023-04-13 13:10:00,163.74,163.93,163.71,163.75,10616.0,151.7102,151.8863,151.6824,151.7195,10616.0
2023-04-13 13:15:00,163.78,163.98,163.76,163.97,8744.0,151.7473,151.9326,151.7288,151.9233,8744.0
2023-04-13 13:20:00,163.92,163.92,163.59,163.65,18694.0,151.877,151.877,151.5712,151.6268,18694.0
2023-04-13 13:25:00,163.68,163.68,163.55,163.59,11597.0,151.6546,151.6546,151.5342,151.5712,11597.0
2023-04-13 13:30:00,163.61,163.61,163.33,163.42,11922.0,151.5898,151.5898,151.3303,151.4137,11922.0
2023-04-13 13:35:00,163.4,163.55,163.39,163.51,8343.0,151.3952,151.5342,151.3859,151.4971,8343.0
2023-04-13 13:40:00,163.51,163.75,163.5,163.64,13364.0,151.4971,151.7195,151.4879,151.6176,13364.0
2023-04-13 13:45:00,163.63,163.9,163.62,163.85,12960.0,151.6083,151.8585,151.599,151.8121,12960.0
2023-04-13 13:50:00,163.89,163.94,163.76,163.79,5534.0,151.8492,151.8955,151.7288,151.7565,5534.0
2023-04-13 13:55:00,163.8,163.83,163.58,163.62,4741.0,151.7658,151.7936,151.562,151.599,4741.0
2023-04-13 14:00:00,163.66,163.76,163.62,163.63,9854.0,151.6361,151.7288,151.599,151.6083,9854.0
2023-04-13 14:05:00,163.67,163.85,163.63,163.75,6903.0,151.6454,151.8121,151.6083,151.7195,6903.0
2023-04-13 14:10:00,163.77,163.92,163.68,163.92,8348.0,151.738,151.877,151.6546,151.877,8348.0
2023-04-13 14:15:00,163.91,164.14,163.84,164.1,12497.0,151.8677,152.0808,151.8029,152.0438,12497.0
2023-04-13 14:20:00,164.1,164.18,164.02,164.06,5321.0,152.0438,152.1179,151.9696,152.0067,5321.0
2023-04-13 14:25:00,164.05,164.15,163.99,164.14,8382.0,151.9974,152.0901,151.9419,152.0808,8382.0
2023-04-13 14:30:00,164.18,164.31,164.12,164.15,11476.0,152.1179,152.2383,152.0623,152.0901,11476.0
2023-04-13 14:35:00,164.13,164.13,163.87,163.88,11470.0,152.0716,152.0716,151.8307,151.8399,11470.0
2023-04-13 14:40:00,163.83,163.96,163.81,163.96,5329.0,151.7936,151.9141,151.7751,151.9141,5329.0
2023-04-13 14:45:00,164.0,164.03,163.84,163.9,6690.0,151.9511,151.9789,151.8029,151.8585,6690.0
2023-04-13 14:50:00,163.91,164.03,163.78,163.97,7784.0,151.8677,151.9789,151.7473,151.9233,7784.0
2023-04-13 14:55:00,164.0,164.03,163.91,163.99,10619.0,151.9511,151.9789,151.8677,151.9419,10619.0
2023-04-13 15:00:00,164.01,164.06,163.96,163.99,9568.0,151.9604,152.0067,151.9141,151.9419,9568.0
2023-04-13 15:05:00,164.02,164.02,163.79,163.79,12259.0,151.9696,151.9696,151.7565,151.7565,12259.0
2023-04-13 15:10:00,163.81,163.81,163.56,163.6,11390.0,151.7751,151.7751,151.5434,151.5805,11390.0
2023-04-13 15:15:00,163.59,163.68,163.49,163.63,13463.0,151.5712,151.6546,151.4786,151.6083,13463.0
2023-04-13 15:20:00,163.6,163.7,163.44,163.49,10001.0,151.5805,151.6732,151.4323,151.4786,10001.0
2023-04-13 15:25:00,163.44,163.57,163.41,163.57,16450.0,151.4323,151.5527,151.4045,151.5527,16450.0
2023-04-13 15:30:00,163.55,163.58,163.45,163.58,21632.0,151.5342,151.562,151.4415,151.562,21632.0
2023-04-13 15:35:00,163.55,163.56,163.3,163.31,29499.0,151.5342,151.5434,151.3025,151.3118,29499.0
2023-04-13 15:40:00,163.32,163.43,163.3,163.39,25814.0,151.3211,151.423,151.3025,151.3859,25814.0
2023-04-13 15:45:00,163.38,163.48,163.26,163.26,36596.0,151.3767,151.4693,151.2655,151.2655,36596.0
2023-04-13 15:50:00,163.29,163.35,163.11,163.2,46394.0,151.2933,151.3489,151.1265,151.2099,46394.0
2023-04-13 15:55:00,163.2,163.38,163.14,163.28,116792.0,151.2099,151.3767,151.1543,151.284,116792.0
2023-04-14 09:30:00,163.0,163.55,162.63,163.53,38129.0,151.0246,151.5342,150.6818,151.5156,38129.0
2023-04-14 09:35:00,163.49,164.03,163.2,164.02,16005.0,151.4786,151.9789,151.2099,151.9696,16005.0
2023-04-14 09:40:00,163.97,164.78,163.88,164.67,36485.0,151.9233,152.6738,151.8399,152.5719,36485.0
2023-04-14 09:45:00,164.72,165.37,164.64,165.34,30108.0,152.6182,153.2205,152.5441,153.1927,30108.0
2023-04-14 09:50:00,165.34,165.47,164.75,164.75,21948.0,153.1927,153.3131,152.646,152.646,21948.0
2023-04-14 09:55:00,164.78,164.85,164.44,164.44,9172.0,152.6738,152.7387,152.3588,152.3588,9172.0
2023-04-14 10:00:00,164.38,164.45,164.05,164.35,12783.0,152.3032,152.3681,151.9974,152.2754,12783.0
2023-04-14 10:05:00,164.34,164.35,163.57,163.61,21907.0,152.2661,152.2754,151.5527,151.5898,21907.0
2023-04-14 10:10:00,163.7,163.77,163.29,163.45,10672.0,151.6732,151.738,151.2933,151.4415,10672.0
2023-04-14 10:15:00,163.44,163.44,162.85,162.96,17866.0,151.4323,151.4323,150.8856,150.9875,17866.0
2023-04-14 10:20:00,162.97,163.06,162.41,162.47,9003.0,150.9968,151.0802,150.4779,150.5335,9003.0
2023-04-14 10:25:00,162.54,162.63,162.17,162.43,17808.0,150.5984,150.6818,150.2556,150.4965,17808.0
2023-04-14 10:30:00,162.36,162.49,162.08,162.08,19274.0,150.4316,150.5521,150.1722,150.1722,19274.0
2023-04-14 10:35:00,162.11,162.25,161.94,162.25,24163.0,150.2,150.3297,150.0425,150.3297,24163.0
2023-04-14 10:40:00,162.22,162.22,161.7,161.98,11906.0,150.3019,150.3019,149.8201,150.0795,11906.0
2023-04-14 10:45:00,161.97,162.07,161.78,161.79,9085.0,150.0703,150.1629,149.8942,149.9035,9085.0
2023-04-14 10:50:00,161.7,161.8,161.35,161.48,33384.0,149.8201,149.9127,149.4958,149.6163,33384.0
2023-04-14 10:55:00,161.46,161.66,161.35,161.4,24150.0,149.5977,149.783,149.4958,149.5421,24150.0
2023-04-14 11:00:00,161.42,161.45,161.05,161.14,23629.0,149.5607,149.5885,149.2179,149.3012,23629.0
2023-04-14 11:05:00,161.1,161.23,161.07,161.1,14732.0,149.2642,149.3846,149.2364,149.2642,14732.0
2023-04-14 11:10:00,161.08,161.49,161.07,161.35,27560.0,149.2456,149.6255,149.2364,149.4958,27560.0
2023-04-14 11:15:00,161.35,161.35,161.07,161.26,31374.0,149.4958,149.4958,149.2364,149.4124,31374.0
2023-04-14 11:20:00,161.28,161.3,161.1,161.1,10442.0,149.431,149.4495,149.2642,149.2642,10442.0
2023-04-14 11:25:00,161.11,161.24,160.94,161.13,15126.0,149.2734,149.3939,149.1159,149.292,15126.0
2023-04-14 11:30:00,161.16,161.3,160.97,161.27,9504.0,149.3198,149.4495,149.1437,149.4217,9504.0
2023-04-14 11:35:00,161.22,161.22,160.98,161.0,11373.0,149.3754,149.3754,149.153,149.1715,11373.0
2023-04-14 11:40:00,161.02,161.12,160.91,161.12,10866.0,149.1901,149.2827,149.0881,149.2827,10866.0
2023-04-14 11:45:00,161.16,161.23,161.04,161.05,4338.0,149.3198,149.3846,149.2086,149.2179,4338.0
2023-04-14 11:50:00,161.02,161.16,160.98,161.16,5939.0,149.1901,149.3198,149.153,149.3198,5939.0
2023-04-14 11:55:00,161.16,161.25,161.07,161.24,8916.0,149.3198,149.4032,149.2364,149.3939,8916.0
2023-04-14 12:00:00,161.22,161.34,161.03,161.06,12048.0,149.3754,149.4865,149.1993,149.2271,12048.0
2023-04-14 12:05:00,161.03,161.09,160.83,160.99,18708.0,149.1993,149.2549,149.014,149.1623,18708.0
2023-04-14 12:10:00,160.97,160.98,160.84,160.9,6326.0,149.1437,149.153,149.0233,149.0789,6326.0
2023-04-14 12:15:00,160.92,161.0,160.87,160.98,6135.0,149.0974,149.1715,149.0511,149.153,6135.0
2023-04-14 12:20:00,160.97,160.98,160.81,160.9,9339.0,149.1437,149.153,148.9955,149.0789,9339.0
2023-04-14 12:25:00,160.91,160.97,160.83,160.88,7642.0,149.0881,149.1437,149.014,149.0603,7642.0
2023-04-14 12:30:00,160.84,160.88,160.69,160.74,8678.0,149.0233,149.0603,148.8843,148.9306,8678.0
2023-04-14 12:35:00,160.75,160.75,160.64,160.67,7307.0,148.9399,148.9399,148.838,148.8658,7307.0
2023-04-14 12:40:00,160.65,160.65,160.44,160.45,13789.0,148.8472,148.8472,148.6527,148.6619,13789.0
2023-04-14 12:45:00,160.45,160.46,160.28,160.41,10171.0,148.6619,148.6712,148.5044,148.6249,10171.0
2023-04-14 12:50:00,160.39,160.39,160.2,160.25,6158.0,148.6063,148.6063,148.4303,148.4766,6158.0
2023-04-14 12:55:00,160.25,160.32,160.15,160.19,13715.0,148.4766,148.5415,148.384,148.421,13715.0
2023-04-14 13:00:00,160.21,160.48,160.19,160.42,13800.0,148.4396,148.6897,148.421,148.6341,13800.0
2023-04-14 13:05:00,160.43,160.55,160.32,160.4,5028.0,148.6434,148.7546,148.5415,148.6156,5028.0
2023-04-14 13:10:00,160.44,160.59,160.4,160.5,7358.0,148.6527,148.7916,148.6156,148.7083,7358.0
2023-04-14 13:15:00,160.46,160.61,160.46,160.56,9629.0,148.6712,148.8102,148.6712,148.7639,9629.0
2023-04-14 13:20:00,160.54,160.54,160.35,160.4,11495.0,148.7453,148.7453,148.5693,148.6156,11495.0
2023-04-14 13:25:00,160.4,160.54,160.24,160.25,8385.0,148.6156,148.7453,148.4674,148.4766,8385.0
2023-04-14 13:30:00,160.23,160.23,159.89,160.05,22744.0,148.4581,148.4581,148.1431,148.2913,22744.0
2023-04-14 13:35:00,160.01,160.1,159.92,160.05,15136.0,148.2543,148.3376,148.1709,148.2913,15136.0
2023-04-14 13:40:00,160.07,160.28,160.02,160.1,11525.0,148.3099,148.5044,148.2635,148.3376,11525.0
2023-04-14 13:45:00,160.13,160.29,160.1,160.27,4472.0,148.3654,148.5137,148.3376,148.4952,4472.0
2023-04-14 13:50:00,160.25,160.35,160.18,160.26,15360.0,148.4766,148.5693,148.4118,148.4859,15360.0
2023-04-14 13:55:00,160.3,160.45,160.27,160.36,5826.0,148.523,148.6619,148.4952,148.5785,5826.0
2023-04-14 14:00:00,160.36,160.36,160.05,160.06,12711.0,148.5785,148.5785,148.2913,148.3006,12711.0
2023-04-14 14:05:00,160.04,160.16,160.0,160.11,12177.0,148.2821,148.3932,148.245,148.3469,12177.0
2023-04-14 14:10:00,160.13,160.15,159.98,160.04,10596.0,148.3654,148.384,148.2265,148.2821,10596.0
2023-04-14 14:15:00,160.04,160.29,159.96,160.29,13521.0,148.2821,148.5137,148.2079,148.5137,13521.0
2023-04-14 14:20:00,160.25,160.45,160.22,160.35,12247.0,148.4766,148.6619,148.4488,148.5693,12247.0
2023-04-14 14:25:00,160.35,160.37,160.24,160.3,14295.0,148.5693,148.5878,148.4674,148.523,14295.0
2023-04-14 14:30:00,160.35,160.57,160.32,160.56,13330.0,148.5693,148.7731,148.5415,148.7639,13330.0
2023-04-14 14:35:00,160.57,160.64,160.43,160.44,9672.0,148.7731,148.838,148.6434,148.6527,9672.0
2023-04-14 14:40:00,160.41,160.62,160.39,160.6,10476.0,148.6249,148.8194,148.6063,148.8009,10476.0
2023-04-14 14:45:00,160.61,160.61,160.48,160.58,13719.0,148.8102,148.8102,148.6897,148.7824,13719.0
2023-04-14 14:50:00,160.59,160.59,160.31,160.32,8553.0,148.7916,148.7916,148.5322,148.5415,8553.0
2023-04-14 14:55:00,160.33,160.64,160.33,160.57,11931.0,148.5507,148.838,148.5507,148.7731,11931.0
2023-04-14 15:00:00,160.6,160.6,160.4,160.42,9197.0,148.8009,148.8009,148.6156,148.6341,9197.0
2023-04-14 15:05:00,160.45,160.48,160.35,160.39,14384.0,148.6619,148.6897,148.5693,148.6063,14384.0
2023-04-14 15:10:00,160.4,160.4,160.24,160.25,14437.0,148.6156,148.6156,148.4674,148.4766,14437.0
2023-04-14 15:15:00,160.22,160.22,160.0,160.05,22286.0,148.4488,148.4488,148.245,148.2913,22286.0
2023-04-14 15:20:00,160.11,160.22,159.92,160.18,16065.0,148.3469,148.4488,148.1709,148.4118,16065.0
2023-04-14 15:25:00,160.21,160.35,160.14,160.35,11202.0,148.4396,148.5693,148.3747,148.5693,11202.0
2023-04-14 15:30:00,160.35,160.39,160.27,160.34,22798.0,148.5693,148.6063,148.4952,148.56,22798.0
2023-04-14 15:35:00,160.37,160.63,160.37,160.63,24617.0,148.5878,148.8287,148.5878,148.8287,24617.0
2023-04-14 15:40:00,160.65,160.85,160.53,160.84,33568.0,148.8472,149.0325,148.7361,149.0233,33568.0
2023-04-14 15:45:00,160.83,160.94,160.77,160.93,41139.0,149.014,149.1159,148.9584,149.1067,41139.0
2023-04-14 15:50:00,160.93,160.96,160.69,160.71,40936.0,149.1067,149.1345,148.8843,148.9028,40936.0
2023-04-14 15:55:00,160.72,161.04,160.65,161.0,111291.0,148.9121,149.2086,148.8472,149.1715,111291.0
2023-04-17 09:30:00,161.51,162.35,161.4,162.34,39271.0,149.6441,150.4223,149.5421,150.4131,39271.0
2023-04-17 09:35:00,162.24,162.28,161.91,161.91,17711.0,150.3204,150.3575,150.0147,150.0147,17711.0
2023-04-17 09:40:00,162.0,162.1,161.74,161.98,13108.0,150.0981,150.1907,149.8572,150.0795,13108.0
2023-04-17 09:45:00,161.95,162.0,161.29,161.46,15768.0,150.0517,150.0981,149.4402,149.5977,15768.0
2023-04-17 09:50:00,161.48,161.79,161.41,161.74,26375.0,149.6163,149.9035,149.5514,149.8572,26375.0
2023-04-17 09:55:00,161.79,161.91,161.45,161.64,19289.0,149.9035,150.0147,149.5885,149.7645,19289.0
2023-04-17 10:00:00,161.65,161.95,161.48,161.62,10805.0,149.7738,150.0517,149.6163,149.746,10805.0
2023-04-17 10:05:00,161.57,161.8,161.49,161.75,7731.0,149.6996,149.9127,149.6255,149.8664,7731.0
2023-04-17 10:10:00,161.85,161.93,161.57,161.81,14556.0,149.9591,150.0332,149.6996,149.922,14556.0
2023-04-17 10:15:00,161.81,161.93,161.6,161.88,10358.0,149.922,150.0332,149.7274,149.9869,10358.0
2023-04-17 10:20:00,161.88,161.95,161.62,161.86,13523.0,149.9869,150.0517,149.746,149.9683,13523.0
2023-04-17 10:25:00,161.83,162.18,161.81,161.98,10916.0,149.9405,150.2648,149.922,150.0795,10916.0
2023-04-17 10:30:00,161.97,162.15,161.93,161.96,9794.0,150.0703,150.237,150.0332,150.061,9794.0
2023-04-17 10:35:00,161.95,162.02,161.66,161.78,15855.0,150.0517,150.1166,149.783,149.8942,15855.0
2023-04-17 10:40:00,161.74,161.75,161.33,161.33,5652.0,149.8572,149.8664,149.4773,149.4773,5652.0
2023-04-17 10:45:00,161.32,161.52,161.24,161.49,10684.0,149.468,149.6533,149.3939,149.6255,10684.0
2023-04-17 10:50:00,161.46,161.59,161.36,161.44,19346.0,149.5977,149.7182,149.5051,149.5792,19346.0
2023-04-17 10:55:00,161.42,161.87,161.27,161.81,40641.0,149.5607,149.9776,149.4217,149.922,40641.0
2023-04-17 11:00:00,161.81,162.14,161.81,162.06,17209.0,149.922,150.2278,149.922,150.1536,17209.0
2023-04-17 11:05:00,162.07,162.1,161.9,162.01,9416.0,150.1629,150.1907,150.0054,150.1073,9416.0
2023-04-17 11:10:00,162.04,162.07,161.85,161.85,9790.0,150.1351,150.1629,149.9591,149.9591,9790.0
2023-04-17 11:15:00,161.89,162.42,161.79,162.26,22678.0,149.9961,150.4872,149.9035,150.339,22678.0
2023-04-17 11:20:00,162.25,162.37,162.11,162.37,20731.0,150.3297,150.4409,150.2,150.4409,20731.0
2023-04-17 11:25:00,162.47,162.59,162.3,162.34,17116.0,150.5335,150.6447,150.376,150.4131,17116.0
2023-04-17 11:30:00,162.21,162.25,162.02,162.13,14096.0,150.2926,150.3297,150.1166,150.2185,14096.0
2023-04-17 11:35:00,162.06,162.08,161.84,162.06,15827.0,150.1536,150.1722,149.9498,150.1536,15827.0
2023-04-17 11:40:00,162.09,162.23,162.04,162.22,10952.0,150.1814,150.3112,150.1351,150.3019,10952.0
2023-04-17 11:45:00,162.12,162.12,161.85,162.02,26499.0,150.2092,150.2092,149.9591,150.1166,26499.0
2023-04-17 11:50:00,162.04,162.21,162.02,162.2,6243.0,150.1351,150.2926,150.1166,150.2834,6243.0
2023-04-17 11:55:00,162.2,162.23,162.01,162.11,9605.0,150.2834,150.3112,150.1073,150.2,9605.0
2023-04-17 12:00:00,162.08,162.44,162.04,162.33,7896.0,150.1722,150.5057,150.1351,150.4038,7896.0
2023-04-17 12:05:00,162.34,162.5,162.2,162.5,10488.0,150.4131,150.5613,150.2834,150.5613,10488.0
2023-04-17 12:10:00,162.53,162.55,162.32,162.41,7630.0,150.5891,150.6076,150.3945,150.4779,7630.0
2023-04-17 12:15:00,162.42,162.53,162.26,162.45,12689.0,150.4872,150.5891,150.339,150.515,12689.0
2023-04-17 12:20:00,162.48,162.5,162.25,162.34,6058.0,150.5428,150.5613,150.3297,150.4131,6058.0
2023-04-17 12:25:00,162.34,162.41,162.27,162.31,9191.0,150.4131,150.4779,150.3482,150.3853,9191.0
2023-04-17 12:30:00,162.36,162.43,162.28,162.28,6979.0,150.4316,150.4965,150.3575,150.3575,6979.0
2023-04-17 12:35:00,162.28,162.42,162.28,162.31,6343.0,150.3575,150.4872,150.3575,150.3853,6343.0
2023-04-17 12:40:00,162.33,162.39,162.3,162.39,5944.0,150.4038,150.4594,150.376,150.4594,5944.0
2023-04-17 12:45:00,162.4,162.48,162.37,162.46,8206.0,150.4687,150.5428,150.4409,150.5243,8206.0
2023-04-17 12:50:00,162.42,162.48,162.35,162.36,6626.0,150.4872,150.5428,150.4223,150.4316,6626.0
2023-04-17 12:55:00,162.38,162.5,162.36,162.5,6450.0,150.4501,150.5613,150.4316,150.5613,6450.0
2023-04-17 13:00:00,162.54,162.58,162.45,162.51,9776.0,150.5984,150.6354,150.515,150.5706,9776.0
2023-04-17 13:05:00,162.51,162.52,162.36,162.42,6609.0,150.5706,150.5799,150.4316,150.4872,6609.0
2023-04-17 13:10:00,162.43,162.82,162.4,162.72,11468.0,150.4965,150.8578,150.4687,150.7652,11468.0
2023-04-17 13:15:00,162.75,162.9,162.72,162.84,4100.0,150.793,150.9319,150.7652,150.8763,4100.0
2023-04-17 13:20:00,162.85,162.88,162.71,162.88,10613.0,150.8856,150.9134,150.7559,150.9134,10613.0
2023-04-17 13:25:00,162.81,162.91,162.76,162.86,19208.0,150.8485,150.9412,150.8022,150.8949,19208.0
2023-04-17 13:30:00,162.86,163.08,162.84,163.03,18695.0,150.8949,151.0987,150.8763,151.0524,18695.0
2023-04-17 13:35:00,163.03,163.08,162.87,163.04,21274.0,151.0524,151.0987,150.9041,151.0616,21274.0
2023-04-17 13:40:00,163.06,163.07,162.9,162.9,8061.0,151.0802,151.0894,150.9319,150.9319,8061.0
2023-04-17 13:45:00,162.9,162.96,162.83,162.85,12283.0,150.9319,150.9875,150.8671,150.8856,12283.0
2023-04-17 13:50:00,162.85,162.85,162.67,162.67,8106.0,150.8856,150.8856,150.7188,150.7188,8106.0
2023-04-17 13:55:00,162.68,162.68,162.43,162.46,9207.0,150.7281,150.7281,150.4965,150.5243,9207.0
2023-04-17 14:00:00,162.45,162.45,162.27,162.34,8509.0,150.515,150.515,150.3482,150.4131,8509.0
2023-04-17 14:05:00,162.35,162.37,162.18,162.27,11377.0,150.4223,150.4409,150.2648,150.3482,11377.0
2023-04-17 14:10:00,162.26,162.49,162.25,162.34,9021.0,150.339,150.5521,150.3297,150.4131,9021.0
2023-04-17 14:15:00,162.34,162.39,162.23,162.39,10676.0,150.4131,150.4594,150.3112,150.4594,10676.0
2023-04-17 14:20:00,162.39,162.6,162.39,162.59,12620.0,150.4594,150.654,150.4594,150.6447,12620.0
2023-04-17 14:25:00,162.59,162.69,162.53,162.59,10295.0,150.6447,150.7374,150.5891,150.6447,10295.0
2023-04-17 14:30:00,162.61,162.62,162.44,162.49,8943.0,150.6632,150.6725,150.5057,150.5521,8943.0
2023-04-17 14:35:00,162.47,162.49,162.37,162.43,13621.0,150.5335,150.5521,150.4409,150.4965,13621.0
2023-04-17 14:40:00,162.45,162.65,162.42,162.6,8418.0,150.515,150.7003,150.4872,150.654,8418.0
2023-04-17 14:45:00,162.62,162.71,162.56,162.62,21127.0,150.6725,150.7559,150.6169,150.6725,21127.0
2023-04-17 14:50:00,162.63,162.79,162.59,162.66,21532.0,150.6818,150.83,150.6447,150.7096,21532.0
2023-04-17 14:55:00,162.69,162.76,162.62,162.65,15130.0,150.7374,150.8022,150.6725,150.7003,15130.0
2023-04-17 15:00:00,162.65,162.78,162.61,162.67,27458.0,150.7003,150.8207,150.6632,150.7188,27458.0
2023-04-17 15:05:00,162.66,162.71,162.43,162.44,19443.0,150.7096,150.7559,150.4965,150.5057,19443.0
2023-04-17 15:10:00,162.42,162.45,162.23,162.24,43782.0,150.4872,150.515,150.3112,150.3204,43782.0
2023-04-17 15:15:00,162.25,162.38,162.19,162.32,25742.0,150.3297,150.4501,150.2741,150.3945,25742.0
2023-04-17 15:20:00,162.33,162.37,162.22,162.28,22022.0,150.4038,150.4409,150.3019,150.3575,22022.0
2023-04-17 15:25:00,162.27,162.54,162.26,162.39,56473.0,150.3482,150.5984,150.339,150.4594,56473.0
2023-04-17 15:30:00,162.37,162.4,162.25,162.29,24657.0,150.4409,150.4687,150.3297,150.3667,24657.0
2023-04-17 15:35:00,162.25,162.32,162.16,162.23,30876.0,150.3297,150.3945,150.2463,150.3112,30876.0
2023-04-17 15:40:00,162.23,162.32,162.13,162.31,39508.0,150.3112,150.3945,150.2185,150.3853,39508.0
2023-04-17 15:45:00,162.31,162.36,162.18,162.35,41281.0,150.3853,150.4316,150.2648,150.4223,41281.0
2023-04-17 15:50:00,162.34,162.61,162.3,162.53,59338.0,150.4131,150.6632,150.376,150.5891,59338.0
2023-04-17 15:55:00,162.56,162.8,162.47,162.7,165613.0,150.6169,150.8393,150.5335,150.7466,165613.0
2023-04-18 09:30:00,162.95,163.03,162.29,162.49,36890.0,150.9783,151.0524,150.3667,150.5521,36890.0
2023-04-18 09:35:00,162.48,162.66,162.21,162.5,15064.0,150.5428,150.7096,150.2926,150.5613,15064.0
2023-04-18 09:40:00,162.53,162.64,162.34,162.44,7860.0,150.5891,150.691,150.4131,150.5057,7860.0
2023-04-18 09:45:00,162.42,162.47,162.1,162.1,15390.0,150.4872,150.5335,150.1907,150.1907,15390.0
2023-04-18 09:50:00,162.06,162.54,161.99,162.42,78575.0,150.1536,150.5984,150.0888,150.4872,78575.0
2023-04-18 09:55:00,162.42,162.55,162.19,162.47,40812.0,150.4872,150.6076,150.2741,150.5335,40812.0
2023-04-18 10:00:00,162.43,162.67,162.35,162.35,9803.0,150.4965,150.7188,150.4223,150.4223,9803.0
2023-04-18 10:05:00,162.38,162.67,162.36,162.62,9275.0,150.4501,150.7188,150.4316,150.6725,9275.0
2023-04-18 10:10:00,162.62,162.68,162.49,162.52,12704.0,150.6725,150.7281,150.5521,150.5799,12704.0
2023-04-18 10:15:00,162.5,162.82,162.49,162.69,7233.0,150.5613,150.8578,150.5521,150.7374,7233.0
2023-04-18 10:20:00,162.69,162.9,162.55,162.9,28602.0,150.7374,150.9319,150.6076,150.9319,28602.0
2023-04-18 10:25:00,162.78,162.84,162.3,162.43,23529.0,150.8207,150.8763,150.376,150.4965,23529.0
2023-04-18 10:30:00,162.43,162.52,162.18,162.36,16989.0,150.4965,150.5799,150.2648,150.4316,16989.0
2023-04-18 10:35:00,162.42,162.78,162.3,162.74,39953.0,150.4872,150.8207,150.376,150.7837,39953.0
2023-04-18 10:40:00,162.74,162.83,162.56,162.75,8428.0,150.7837,150.8671,150.6169,150.793,8428.0
2023-04-18 10:45:00,162.8,163.0,162.71,162.71,16306.0,150.8393,151.0246,150.7559,150.7559,16306.0
2023-04-18 10:50:00,162.72,162.88,162.4,162.77,13155.0,150.7652,150.9134,150.4687,150.8115,13155.0
2023-04-18 10:55:00,162.75,162.8,162.64,162.74,9091.0,150.793,150.8393,150.691,150.7837,9091.0
2023-04-18 11:00:00,162.73,162.87,162.58,162.65,11360.0,150.7744,150.9041,150.6354,150.7003,11360.0
2023-04-18 11:05:00,162.6,162.82,162.53,162.58,8931.0,150.654,150.8578,150.5891,150.6354,8931.0
2023-04-18 11:10:00,162.59,162.65,162.46,162.52,5456.0,150.6447,150.7003,150.5243,150.5799,5456.0
2023-04-18 11:15:00,162.52,162.56,162.4,162.43,5994.0,150.5799,150.6169,150.4687,150.4965,5994.0
2023-04-18 11:20:00,162.45,162.49,162.32,162.36,7970.0,150.515,150.5521,150.3945,150.4316,7970.0
2023-04-18 11:25:00,162.39,162.55,162.39,162.55,5662.0,150.4594,150.6076,150.4594,150.6076,5662.0
2023-04-18 11:30:00,162.54,162.72,162.47,162.53,7514.0,150.5984,150.7652,150.5335,150.5891,7514.0
2023-04-18 11:35:00,162.5,162.59,162.21,162.22,10352.0,150.5613,150.6447,150.2926,150.3019,10352.0
2023-04-18 11:40:00,162.25,162.51,162.21,162.36,6238.0,150.3297,150.5706,150.2926,150.4316,6238.0
2023-04-18 11:45:00,162.38,162.53,162.29,162.49,7219.0,150.4501,150.5891,150.3667,150.5521,7219.0
2023-04-18 11:50:00,162.46,162.48,162.18,162.34,29110.0,150.5243,150.5428,150.2648,150.4131,29110.0
2023-04-18 11:55:00,162.35,162.42,162.27,162.29,14542.0,150.4223,150.4872,150.3482,150.3667,14542.0
2023-04-18 12:00:00,162.29,162.66,162.29,162.66,8036.0,150.3667,150.7096,150.3667,150.7096,8036.0
2023-04-18 12:05:00,162.66,162.74,162.51,162.66,8315.0,150.7096,150.7837,150.5706,150.7096,8315.0
2023-04-18 12:10:00,162.67,162.83,162.66,162.67,7909.0,150.7188,150.8671,150.7096,150.7188,7909.0
2023-04-18 12:15:00,162.63,162.79,162.63,162.78,7592.0,150.6818,150.83,150.6818,150.8207,7592.0
2023-04-18 12:20:00,162.8,162.8,162.61,162.64,18868.0,150.8393,150.8393,150.6632,150.691,18868.0
2023-04-18 12:25:00,162.62,162.99,162.62,162.97,6891.0,150.6725,151.0153,150.6725,150.9968,6891.0
2023-04-18 12:30:00,162.98,163.0,162.87,162.93,6510.0,151.0061,151.0246,150.9041,150.9597,6510.0
2023-04-18 12:35:00,162.99,163.01,162.79,162.82,6622.0,151.0153,151.0339,150.83,150.8578,6622.0
2023-04-18 12:40:00,162.87,162.93,162.75,162.9,4205.0,150.9041,150.9597,150.793,150.9319,4205.0
2023-04-18 12:45:00,162.85,162.89,162.73,162.89,3685.0,150.8856,150.9227,150.7744,150.9227,3685.0
2023-04-18 12:50:00,162.89,162.92,162.58,162.75,7060.0,150.9227,150.9505,150.6354,150.793,7060.0
2023-04-18 12:55:00,162.74,162.74,162.49,162.59,6025.0,150.7837,150.7837,150.5521,150.6447,6025.0
2023-04-18 13:00:00,162.58,162.6,162.5,162.58,6415.0,150.6354,150.654,150.5613,150.6354,6415.0
2023-04-18 13:05:00,162.59,162.79,162.57,162.68,9893.0,150.6447,150.83,150.6262,150.7281,9893.0
2023-04-18 13:10:00,162.66,162.66,162.39,162.39,11960.0,150.7096,150.7096,150.4594,150.4594,11960.0
2023-04-18 13:15:00,162.35,162.38,162.15,162.22,12889.0,150.4223,150.4501,150.237,150.3019,12889.0
2023-04-18 13:20:00,162.22,162.37,162.22,162.34,12919.0,150.3019,150.4409,150.3019,150.4131,12919.0
2023-04-18 13:25:00,162.34,162.35,162.17,162.2,6346.0,150.4131,150.4223,150.2556,150.2834,6346.0
2023-04-18 13:30:00,162.17,162.35,162.05,162.3,31925.0,150.2556,150.4223,150.1444,150.376,31925.0
2023-04-18 13:35:00,162.32,162.33,162.14,162.22,11976.0,150.3945,150.4038,150.2278,150.3019,11976.0
2023-04-18 13:40:00,162.22,162.33,162.19,162.26,7961.0,150.3019,150.4038,150.2741,150.339,7961.0
2023-04-18 13:45:00,162.26,162.34,162.22,162.3,19497.0,150.339,150.4131,150.3019,150.376,19497.0
2023-04-18 13:50:00,162.31,162.37,162.26,162.35,10792.0,150.3853,150.4409,150.339,150.4223,10792.0
2023-04-18 13:55:00,162.34,162.46,162.29,162.34,9164.0,150.4131,150.5243,150.3667,150.4131,9164.0
2023-04-18 14:00:00,162.37,162.52,162.34,162.52,5248.0,150.4409,150.5799,150.4131,150.5799,5248.0
2023-04-18 14:05:00,162.5,162.5,162.24,162.43,14047.0,150.5613,150.5613,150.3204,150.4965,14047.0
2023-04-18 14:10:00,162.43,162.55,162.35,162.35,11115.0,150.4965,150.6076,150.4223,150.4223,11115.0
2023-04-18 14:15:00,162.37,162.41,162.22,162.3,10539.0,150.4409,150.4779,150.3019,150.376,10539.0
2023-04-18 14:20:00,162.32,162.47,162.31,162.32,12545.0,150.3945,150.5335,150.3853,150.3945,12545.0
2023-04-18 14:25:00,162.35,162.47,162.34,162.37,21795.0,150.4223,150.5335,150.4131,150.4409,21795.0
2023-04-18 14:30:00,162.39,162.4,162.33,162.4,14304.0,150.4594,150.4687,150.4038,150.4687,14304.0
2023-04-18 14:35:00,162.4,162.72,162.37,162.62,24200.0,150.4687,150.7652,150.4409,150.6725,24200.0
2023-04-18 14:40:00,162.58,162.68,162.41,162.48,15512.0,150.6354,150.7281,150.4779,150.5428,15512.0
2023-04-18 14:45:00,162.46,162.48,162.16,162.34,17000.0,150.5243,150.5428,150.2463,150.4131,17000.0
2023-04-18 14:50:00,162.31,162.44,162.23,162.44,5106.0,150.3853,150.5057,150.3112,150.5057,5106.0
2023-04-18 14:55:00,162.44,162.56,162.41,162.48,6425.0,150.5057,150.6169,150.4779,150.5428,6425.0
2023-04-18 15:00:00,162.5,162.66,162.46,162.63,9290.0,150.5613,150.7096,150.5243,150.6818,9290.0
2023-04-18 15:05:00,162.65,162.73,162.51,162.63,12683.0,150.7003,150.7744,150.5706,150.6818,12683.0
2023-04-18 15:10:00,162.65,162.75,162.61,162.66,11526.0,150.7003,150.793,150.6632,150.7096,11526.0
2023-04-18 15:15:00,162.64,162.65,162.5,162.53,12449.0,150.691,150.7003,150.5613,150.5891,12449.0
2023-04-18 15:20:00,162.51,162.6,162.41,162.41,9041.0,150.5706,150.654,150.4779,150.4779,9041.0
2023-04-18 15:25:00,162.43,162.49,162.34,162.4,11297.0,150.4965,150.5521,150.4131,150.4687,11297.0
2023-04-18 15:30:00,162.35,162.61,162.35,162.6,10619.0,150.4223,150.6632,150.4223,150.654,10619.0
2023-04-18 15:35:00,162.63,162.63,162.39,162.4,13803.0,150.6818,150.6818,150.4594,150.4687,13803.0
2023-04-18 15:40:00,162.41,162.44,162.36,162.44,16319.0,150.4779,150.5057,150.4316,150.5057,16319.0
2023-04-18 15:45:00,162.44,162.46,162.28,162.35,43181.0,150.5057,150.5243,150.3575,150.4223,43181.0
2023-04-18 15:50:00,162.32,162.52,162.25,162.45,49914.0,150.3945,150.5799,150.3297,150.515,49914.0
2023-04-18 15:55:00,162.46,162.66,162.35,162.4,150494.0,150.5243,150.7096,150.4223,150.4687,150494.0
2023-04-19 09:30:00,160.75,160.99,160.2,160.67,65631.0,148.9399,149.1623,148.4303,148.8658,65631.0
2023-04-19 09:35:00,160.67,160.92,160.41,160.82,15827.0,148.8658,149.0974,148.6249,149.0047,15827.0
2023-04-19 09:40:00,160.77,161.4,160.66,161.07,20705.0,148.9584,149.5421,148.8565,149.2364,20705.0
2023-04-19 09:45:00,161.2,161.26,160.33,160.4,13916.0,149.3568,149.4124,148.5507,148.6156,13916.0
2023-04-19 09:50:00,160.43,160.79,160.25,160.49,14221.0,148.6434,148.977,148.4766,148.699,14221.0
2023-04-19 09:55:00,160.49,160.68,160.44,160.53,11136.0,148.699,148.875,148.6527,148.7361,11136.0
2023-04-19 10:00:00,160.58,160.8,160.53,160.62,15185.0,148.7824,148.9862,148.7361,148.8194,15185.0
2023-04-19 10:05:00,160.67,161.17,160.59,161.11,44677.0,148.8658,149.329,148.7916,149.2734,44677.0
2023-04-19 10:10:00,161.11,161.14,160.78,161.05,12953.0,149.2734,149.3012,148.9677,149.2179,12953.0
2023-04-19 10:15:00,161.01,161.02,160.72,160.89,16345.0,149.1808,149.1901,148.9121,149.0696,16345.0
2023-04-19 10:20:00,160.93,160.95,160.62,160.62,13743.0,149.1067,149.1252,148.8194,148.8194,13743.0
2023-04-19 10:25:00,160.61,160.77,160.49,160.64,12791.0,148.8102,148.9584,148.699,148.838,12791.0
2023-04-19 10:30:00,160.67,160.74,160.5,160.66,18061.0,148.8658,148.9306,148.7083,148.8565,18061.0
2023-04-19 10:35:00,160.7,161.03,160.54,160.97,38542.0,148.8936,149.1993,148.7453,149.1437,38542.0
2023-04-19 10:40:00,160.97,161.28,160.93,161.28,17582.0,149.1437,149.431,149.1067,149.431,17582.0
2023-04-19 10:45:00,161.26,161.31,161.02,161.2,21062.0,149.4124,149.4587,149.1901,149.3568,21062.0
2023-04-19 10:50:00,161.25,161.45,161.13,161.34,21215.0,149.4032,149.5885,149.292,149.4865,21215.0
2023-04-19 10:55:00,161.41,161.53,161.19,161.2,12229.0,149.5514,149.6626,149.3476,149.3568,12229.0
2023-04-19 11:00:00,161.22,161.37,161.15,161.28,9451.0,149.3754,149.5143,149.3105,149.431,9451.0
2023-04-19 11:05:00,161.29,161.41,161.11,161.19,8297.0,149.4402,149.5514,149.2734,149.3476,8297.0
2023-04-19 11:10:00,161.15,161.41,161.15,161.2,9416.0,149.3105,149.5514,149.3105,149.3568,9416.0
2023-04-19 11:15:00,161.2,161.33,161.02,161.05,8620.0,149.3568,149.4773,149.1901,149.2179,8620.0
2023-04-19 11:20:00,161.04,161.15,161.0,161.12,6029.0,149.2086,149.3105,149.1715,149.2827,6029.0
2023-04-19 11:25:00,161.08,161.24,161.08,161.2,6525.0,149.2456,149.3939,149.2456,149.3568,6525.0
2023-04-19 11:30:00,161.16,161.22,161.03,161.03,8284.0,149.3198,149.3754,149.1993,149.1993,8284.0
2023-04-19 11:35:00,161.04,161.34,160.98,161.34,10091.0,149.2086,149.4865,149.153,149.4865,10091.0
2023-04-19 11:40:00,161.37,161.5,161.32,161.35,29015.0,149.5143,149.6348,149.468,149.4958,29015.0
2023-04-19 11:45:00,161.32,161.55,161.28,161.4,6474.0,149.468,149.6811,149.431,149.5421,6474.0
2023-04-19 11:50:00,161.37,161.64,161.37,161.53,6279.0,149.5143,149.7645,149.5143,149.6626,6279.0
2023-04-19 11:55:00,161.52,161.82,161.47,161.75,9730.0,149.6533,149.9313,149.607,149.8664,9730.0
2023-04-19 12:00:00,161.75,161.8,161.57,161.67,5436.0,149.8664,149.9127,149.6996,149.7923,5436.0
2023-04-19 12:05:00,161.66,161.83,161.53,161.62,7106.0,149.783,149.9405,149.6626,149.746,7106.0
2023-04-19 12:10:00,161.63,161.68,161.44,161.48,9683.0,149.7552,149.8016,149.5792,149.6163,9683.0
2023-04-19 12:15:00,161.56,161.77,161.48,161.71,7634.0,149.6904,149.885,149.6163,149.8294,7634.0
2023-04-19 12:20:00,161.74,161.81,161.69,161.72,8418.0,149.8572,149.922,149.8108,149.8386,8418.0
2023-04-19 12:25:00,161.74,161.93,161.73,161.87,6551.0,149.8572,150.0332,149.8479,149.9776,6551.0
2023-04-19 12:30:00,161.87,161.98,161.78,161.97,4614.0,149.9776,150.0795,149.8942,150.0703,4614.0
2023-04-19 12:35:00,161.92,161.96,161.81,161.82,8774.0,150.0239,150.061,149.922,149.9313,8774.0
2023-04-19 12:40:00,161.88,162.01,161.77,161.88,11857.0,149.9869,150.1073,149.885,149.9869,11857.0
2023-04-19 12:45:00,161.81,161.85,161.78,161.79,5574.0,149.922,149.9591,149.8942,149.9035,5574.0
2023-04-19 12:50:00,161.78,161.97,161.75,161.97,8188.0,149.8942,150.0703,149.8664,150.0703,8188.0
2023-04-19 12:55:00,161.94,162.02,161.91,161.96,4505.0,150.0425,150.1166,150.0147,150.061,4505.0
2023-04-19 13:00:00,162.0,162.02,161.84,161.89,4281.0,150.0981,150.1166,149.9498,149.9961,4281.0
2023-04-19 13:05:00,161.88,162.0,161.86,161.96,5258.0,149.9869,150.0981,149.9683,150.061,5258.0
2023-04-19 13:10:00,161.94,162.08,161.89,162.03,17392.0,150.0425,150.1722,149.9961,150.1259,17392.0
2023-04-19 13:15:00,162.05,162.17,161.8,161.86,9483.0,150.1444,150.2556,149.9127,149.9683,9483.0
2023-04-19 13:20:00,161.82,161.92,161.75,161.88,4363.0,149.9313,150.0239,149.8664,149.9869,4363.0
2023-04-19 13:25:00,161.93,162.0,161.87,161.93,11128.0,150.0332,150.0981,149.9776,150.0332,11128.0
2023-04-19 13:30:00,161.91,162.03,161.88,162.02,9330.0,150.0147,150.1259,149.9869,150.1166,9330.0
2023-04-19 13:35:00,161.98,162.17,161.91,162.05,8144.0,150.0795,150.2556,150.0147,150.1444,8144.0
2023-04-19 13:40:00,162.02,162.26,161.99,162.22,5961.0,150.1166,150.339,150.0888,150.3019,5961.0
2023-04-19 13:45:00,162.24,162.27,162.18,162.25,7744.0,150.3204,150.3482,150.2648,150.3297,7744.0
2023-04-19 13:50:00,162.23,162.46,162.21,162.44,8776.0,150.3112,150.5243,150.2926,150.5057,8776.0
2023-04-19 13:55:00,162.44,162.58,162.41,162.49,9782.0,150.5057,150.6354,150.4779,150.5521,9782.0
2023-04-19 14:00:00,162.46,162.73,162.46,162.54,11481.0,150.5243,150.7744,150.5243,150.5984,11481.0
2023-04-19 14:05:00,162.5,162.63,162.48,162.59,6514.0,150.5613,150.6818,150.5428,150.6447,6514.0
2023-04-19 14:10:00,162.6,162.69,162.49,162.69,8611.0,150.654,150.7374,150.5521,150.7374,8611.0
2023-04-19 14:15:00,162.67,162.74,162.64,162.68,6074.0,150.7188,150.7837,150.691,150.7281,6074.0
2023-04-19 14:20:00,162.65,162.77,162.43,162.73,7757.0,150.7003,150.8115,150.4965,150.7744,7757.0
2023-04-19 14:25:00,162.72,162.84,162.71,162.82,7342.0,150.7652,150.8763,150.7559,150.8578,7342.0
2023-04-19 14:30:00,162.83,162.85,162.59,162.61,5359.0,150.8671,150.8856,150.6447,150.6632,5359.0
2023-04-19 14:35:00,162.57,162.58,162.38,162.42,7302.0,150.6262,150.6354,150.4501,150.4872,7302.0
2023-04-19 14:40:00,162.43,162.48,162.21,162.23,9656.0,150.4965,150.5428,150.2926,150.3112,9656.0
2023-04-19 14:45:00,162.24,162.27,162.1,162.13,7811.0,150.3204,150.3482,150.1907,150.2185,7811.0
2023-04-19 14:50:00,162.11,162.15,161.93,162.09,9475.0,150.2,150.237,150.0332,150.1814,9475.0
2023-04-19 14:55:00,162.08,162.19,161.97,162.13,7286.0,150.1722,150.2741,150.0703,150.2185,7286.0
2023-04-19 15:00:00,162.13,162.33,161.99,162.32,12484.0,150.2185,150.4038,150.0888,150.3945,12484.0
2023-04-19 15:05:00,162.32,162.35,162.15,162.21,19788.0,150.3945,150.4223,150.237,150.2926,19788.0
2023-04-19 15:10:00,162.27,162.51,162.26,162.47,6223.0,150.3482,150.5706,150.339,150.5335,6223.0
2023-04-19 15:15:00,162.44,162.57,162.43,162.51,7326.0,150.5057,150.6262,150.4965,150.5706,7326.0
2023-04-19 15:20:00,162.49,162.55,162.45,162.55,6379.0,150.5521,150.6076,150.515,150.6076,6379.0
2023-04-19 15:25:00,162.55,162.56,162.39,162.39,7967.0,150.6076,150.6169,150.4594,150.4594,7967.0
2023-04-19 15:30:00,162.41,162.56,162.4,162.49,11567.0,150.4779,150.6169,150.4687,150.5521,11567.0
2023-04-19 15:35:00,162.49,162.52,162.4,162.51,19413.0,150.5521,150.5799,150.4687,150.5706,19413.0
2023-04-19 15:40:00,162.51,162.53,162.32,162.4,15568.0,150.5706,150.5891,150.3945,150.4687,15568.0
2023-04-19 15:45:00,162.38,162.38,162.12,162.2,25980.0,150.4501,150.4501,150.2092,150.2834,25980.0
2023-04-19 15:50:00,162.15,162.4,162.06,162.35,45123.0,150.237,150.4687,150.1536,150.4223,45123.0
2023-04-19 15:55:00,162.38,162.62,162.36,162.49,126216.0,150.4501,150.6725,150.4316,150.5521,126216.0
2023-04-20 09:30:00,160.92,161.17,160.55,160.99,65803.0,149.0974,149.329,148.7546,149.1623,65803.0
2023-04-20 09:35:00,160.95,161.19,160.6,160.75,13525.0,149.1252,149.3476,148.8009,148.9399,13525.0
2023-04-20 09:40:00,160.71,160.87,160.39,160.49,18641.0,148.9028,149.0511,148.6063,148.699,18641.0
2023-04-20 09:45:00,160.5,160.9,160.48,160.65,44336.0,148.7083,149.0789,148.6897,148.8472,44336.0
2023-04-20 09:50:00,160.67,160.92,160.49,160.61,20980.0,148.8658,149.0974,148.699,148.8102,20980.0
2023-04-20 09:55:00,160.67,160.95,160.61,160.65,12783.0,148.8658,149.1252,148.8102,148.8472,12783.0
2023-04-20 10:00:00,160.62,160.86,160.52,160.71,14679.0,148.8194,149.0418,148.7268,148.9028,14679.0
2023-04-20 10:05:00,160.68,161.3,160.59,161.05,17021.0,148.875,149.4495,148.7916,149.2179,17021.0
2023-04-20 10:10:00,161.03,161.69,161.01,161.55,14651.0,149.1993,149.8108,149.1808,149.6811,14651.0
2023-04-20 10:15:00,161.57,161.77,161.42,161.47,32764.0,149.6996,149.885,149.5607,149.607,32764.0
2023-04-20 10:20:00,161.45,161.67,161.32,161.46,9964.0,149.5885,149.7923,149.468,149.5977,9964.0
2023-04-20 10:25:00,161.5,161.85,161.48,161.84,12011.0,149.6348,149.9591,149.6163,149.9498,12011.0
2023-04-20 10:30:00,161.8,162.2,161.8,162.04,11752.0,149.9127,150.2834,149.9127,150.1351,11752.0
2023-04-20 10:35:00,162.11,162.12,161.68,161.79,9490.0,150.2,150.2092,149.8016,149.9035,9490.0
2023-04-20 10:40:00,161.78,161.96,161.71,161.91,12876.0,149.8942,150.061,149.8294,150.0147,12876.0
2023-04-20 10:45:00,161.94,162.06,161.82,162.03,10612.0,150.0425,150.1536,149.9313,150.1259,10612.0
2023-04-20 10:50:00,162.03,162.12,161.96,161.96,20207.0,150.1259,150.2092,150.061,150.061,20207.0
2023-04-20 10:55:00,161.94,162.02,161.87,162.02,8127.0,150.0425,150.1166,149.9776,150.1166,8127.0
2023-04-20 11:00:00,162.01,162.08,161.91,161.98,16761.0,150.1073,150.1722,150.0147,150.0795,16761.0
2023-04-20 11:05:00,161.97,162.05,161.72,161.9,8633.0,150.0703,150.1444,149.8386,150.0054,8633.0
2023-04-20 11:10:00,161.93,162.09,161.9,161.99,18426.0,150.0332,150.1814,150.0054,150.0888,18426.0
2023-04-20 11:15:00,162.01,162.06,161.88,161.94,11220.0,150.1073,150.1536,149.9869,150.0425,11220.0
2023-04-20 11:20:00,161.93,161.96,161.74,161.79,12420.0,150.0332,150.061,149.8572,149.9035,12420.0
2023-04-20 11:25:00,161.75,161.84,161.67,161.8,13667.0,149.8664,149.9498,149.7923,149.9127,13667.0
2023-04-20 11:30:00,161.8,161.81,161.68,161.7,7905.0,149.9127,149.922,149.8016,149.8201,7905.0
2023-04-20 11:35:00,161.72,161.81,161.68,161.7,4420.0,149.8386,149.922,149.8016,149.8201,4420.0
2023-04-20 11:40:00,161.7,162.11,161.7,162.07,8339.0,149.8201,150.2,149.8201,150.1629,8339.0
2023-04-20 11:45:00,162.04,162.13,162.0,162.08,15111.0,150.1351,150.2185,150.0981,150.1722,15111.0
2023-04-20 11:50:00,162.08,162.1,161.94,162.03,14683.0,150.1722,150.1907,150.0425,150.1259,14683.0
2023-04-20 11:55:00,162.03,162.08,161.91,161.94,12931.0,150.1259,150.1722,150.0147,150.0425,12931.0
2023-04-20 12:00:00,161.94,162.01,161.93,161.99,8895.0,150.0425,150.1073,150.0332,150.0888,8895.0
2023-04-20 12:05:00,161.98,162.14,161.91,162.05,8921.0,150.0795,150.2278,150.0147,150.1444,8921.0
2023-04-20 12:10:00,162.05,162.48,162.04,162.47,12922.0,150.1444,150.5428,150.1351,150.5335,12922.0
2023-04-20 12:15:00,162.46,162.46,162.29,162.37,9065.0,150.5243,150.5243,150.3667,150.4409,9065.0
2023-04-20 12:20:00,162.4,162.41,162.18,162.22,2793.0,150.4687,150.4779,150.2648,150.3019,2793.0
2023-04-20 12:25:00,162.21,162.34,162.19,162.26,5674.0,150.2926,150.4131,150.2741,150.339,5674.0
2023-04-20 12:30:00,162.24,162.44,162.2,162.38,5415.0,150.3204,150.5057,150.2834,150.4501,5415.0
2023-04-20 12:35:00,162.38,162.49,162.22,162.22,12804.0,150.4501,150.5521,150.3019,150.3019,12804.0
2023-04-20 12:40:00,162.24,162.42,162.22,162.34,5453.0,150.3204,150.4872,150.3019,150.4131,5453.0
2023-04-20 12:45:00,162.38,162.45,162.28,162.31,11062.0,150.4501,150.515,150.3575,150.3853,11062.0
2023-04-20 12:50:00,162.3,162.31,162.15,162.3,14913.0,150.376,150.3853,150.237,150.376,14913.0
2023-04-20 12:55:00,162.28,162.3,162.08,162.08,12972.0,150.3575,150.376,150.1722,150.1722,12972.0
2023-04-20 13:00:00,162.06,162.08,161.79,162.08,7663.0,150.1536,150.1722,149.9035,150.1722,7663.0
2023-04-20 13:05:00,162.11,162.11,161.94,161.94,7453.0,150.2,150.2,150.0425,150.0425,7453.0
2023-04-20 13:10:00,162.02,162.04,161.88,161.99,4303.0,150.1166,150.1351,149.9869,150.0888,4303.0
2023-04-20 13:15:00,161.97,162.0,161.86,161.97,3312.0,150.0703,150.0981,149.9683,150.0703,3312.0
2023-04-20 13:20:00,161.96,161.96,161.82,161.87,2896.0,150.061,150.061,149.9313,149.9776,2896.0
2023-04-20 13:25:00,161.87,161.93,161.83,161.87,4629.0,149.9776,150.0332,149.9405,149.9776,4629.0
2023-04-20 13:30:00,161.89,161.97,161.77,161.8,7619.0,149.9961,150.0703,149.885,149.9127,7619.0
2023-04-20 13:35:00,161.77,161.81,161.7,161.74,5257.0,149.885,149.922,149.8201,149.8572,5257.0
2023-04-20 13:40:00,161.72,161.74,161.59,161.6,5675.0,149.8386,149.8572,149.7182,149.7274,5675.0
2023-04-20 13:45:00,161.58,161.61,161.46,161.52,6169.0,149.7089,149.7367,149.5977,149.6533,6169.0
2023-04-20 13:50:00,161.55,161.73,161.48,161.73,4113.0,149.6811,149.8479,149.6163,149.8479,4113.0
2023-04-20 13:55:00,161.66,161.69,161.45,161.52,16587.0,149.783,149.8108,149.5885,149.6533,16587.0
2023-04-20 14:00:00,161.53,161.53,161.29,161.39,7050.0,149.6626,149.6626,149.4402,149.5329,7050.0
2023-04-20 14:05:00,161.37,161.44,161.2,161.31,12667.0,149.5143,149.5792,149.3568,149.4587,12667.0
2023-04-20 14:10:00,161.31,161.36,161.1,161.16,5906.0,149.4587,149.5051,149.2642,149.3198,5906.0
2023-04-20 14:15:00,161.1,161.13,160.88,160.94,9118.0,149.2642,149.292,149.0603,149.1159,9118.0
2023-04-20 14:20:00,160.94,160.94,160.71,160.71,11523.0,149.1159,149.1159,148.9028,148.9028,11523.0
2023-04-20 14:25:00,160.74,160.81,160.64,160.8,16271.0,148.9306,148.9955,148.838,148.9862,16271.0
2023-04-20 14:30:00,160.83,160.88,160.67,160.67,11155.0,149.014,149.0603,148.8658,148.8658,11155.0
2023-04-20 14:35:00,160.65,160.73,160.55,160.65,19979.0,148.8472,148.9214,148.7546,148.8472,19979.0
2023-04-20 14:40:00,160.63,160.65,160.47,160.54,6781.0,148.8287,148.8472,148.6805,148.7453,6781.0
2023-04-20 14:45:00,160.59,160.72,160.48,160.5,7777.0,148.7916,148.9121,148.6897,148.7083,7777.0
2023-04-20 14:50:00,160.52,160.61,160.51,160.54,7290.0,148.7268,148.8102,148.7175,148.7453,7290.0
2023-04-20 14:55:00,160.51,160.63,160.46,160.53,10762.0,148.7175,148.8287,148.6712,148.7361,10762.0
2023-04-20 15:00:00,160.54,160.57,160.33,160.34,13635.0,148.7453,148.7731,148.5507,148.56,13635.0
2023-04-20 15:05:00,160.33,160.35,160.21,160.24,10015.0,148.5507,148.5693,148.4396,148.4674,10015.0
2023-04-20 15:10:00,160.22,160.22,159.95,160.02,27595.0,148.4488,148.4488,148.1987,148.2635,27595.0
2023-04-20 15:15:00,160.05,160.07,159.91,159.98,14359.0,148.2913,148.3099,148.1616,148.2265,14359.0
2023-04-20 15:20:00,159.94,160.19,159.92,160.15,21770.0,148.1894,148.421,148.1709,148.384,21770.0
2023-04-20 15:25:00,160.15,160.16,159.91,159.95,34070.0,148.384,148.3932,148.1616,148.1987,34070.0
2023-04-20 15:30:00,159.96,160.17,159.96,160.06,33060.0,148.2079,148.4025,148.2079,148.3006,33060.0
2023-04-20 15:35:00,160.06,160.19,159.9,160.18,34280.0,148.3006,148.421,148.1523,148.4118,34280.0
2023-04-20 15:40:00,160.18,160.19,159.88,159.9,38673.0,148.4118,148.421,148.1338,148.1523,38673.0
2023-04-20 15:45:00,159.89,160.06,159.88,159.9,42081.0,148.1431,148.3006,148.1338,148.1523,42081.0
2023-04-20 15:50:00,159.9,160.11,159.78,160.08,77658.0,148.1523,148.3469,148.0412,148.3191,77658.0
2023-04-20 15:55:00,160.1,160.33,160.02,160.29,197751.0,148.3376,148.5507,148.2635,148.5137,197751.0
2023-04-21 09:30:00,161.32,164.15,161.25,163.84,136654.0,149.468,152.0901,149.4032,151.8029,136654.0
2023-04-21 09:35:00,163.96,164.53,163.7,163.88,32680.0,151.9141,152.4422,151.6732,151.8399,32680.0
2023-04-21 09:40:00,163.91,164.0,163.15,163.15,20731.0,151.8677,151.9511,151.1636,151.1636,20731.0
2023-04-21 09:45:00,163.09,163.35,162.8,163.03,35830.0,151.108,151.3489,150.8393,151.0524,35830.0
2023-04-21 09:50:00,163.03,163.17,162.16,162.44,17835.0,151.0524,151.1821,150.2463,150.5057,17835.0
2023-04-21 09:55:00,162.5,162.75,162.45,162.62,10967.0,150.5613,150.793,150.515,150.6725,10967.0
2023-04-21 10:00:00,162.63,162.71,162.29,162.53,12087.0,150.6818,150.7559,150.3667,150.5891,12087.0
2023-04-21 10:05:00,162.55,162.95,162.48,162.65,30057.0,150.6076,150.9783,150.5428,150.7003,30057.0
2023-04-21 10:10:00,162.65,163.08,162.6,162.94,29855.0,150.7003,151.0987,150.654,150.969,29855.0
2023-04-21 10:15:00,162.93,163.07,162.74,162.99,15277.0,150.9597,151.0894,150.7837,151.0153,15277.0
2023-04-21 10:20:00,162.97,163.28,162.97,163.22,17016.0,150.9968,151.284,150.9968,151.2284,17016.0
2023-04-21 10:25:00,163.23,163.23,162.93,163.06,31151.0,151.2377,151.2377,150.9597,151.0802,31151.0
2023-04-21 10:30:00,163.06,163.11,162.92,163.03,15985.0,151.0802,151.1265,150.9505,151.0524,15985.0
2023-04-21 10:35:00,163.06,163.1,162.65,162.7,12147.0,151.0802,151.1172,150.7003,150.7466,12147.0
2023-04-21 10:40:00,162.71,162.71,161.98,161.99,17508.0,150.7559,150.7559,150.0795,150.0888,17508.0
2023-04-21 10:45:00,162.0,162.04,161.66,161.77,52412.0,150.0981,150.1351,149.783,149.885,52412.0
2023-04-21 10:50:00,161.78,162.21,161.76,161.97,44620.0,149.8942,150.2926,149.8757,150.0703,44620.0
2023-04-21 10:55:00,161.97,162.03,161.74,161.8,17648.0,150.0703,150.1259,149.8572,149.9127,17648.0
2023-04-21 11:00:00,161.8,162.05,161.68,161.85,68842.0,149.9127,150.1444,149.8016,149.9591,68842.0
2023-04-21 11:05:00,161.79,162.0,161.71,161.97,13015.0,149.9035,150.0981,149.8294,150.0703,13015.0
2023-04-21 11:10:00,161.99,162.05,161.8,161.81,12757.0,150.0888,150.1444,149.9127,149.922,12757.0
2023-04-21 11:15:00,161.78,161.92,161.75,161.88,13348.0,149.8942,150.0239,149.8664,149.9869,13348.0
2023-04-21 11:20:00,161.85,161.94,161.82,161.91,15766.0,149.9591,150.0425,149.9313,150.0147,15766.0
2023-04-21 11:25:00,161.91,161.95,161.74,161.85,9806.0,150.0147,150.0517,149.8572,149.9591,9806.0
2023-04-21 11:30:00,161.84,161.9,161.79,161.88,9483.0,149.9498,150.0054,149.9035,149.9869,9483.0
2023-04-21 11:35:00,161.91,161.91,161.66,161.75,11881.0,150.0147,150.0147,149.783,149.8664,11881.0
2023-04-21 11:40:00,161.72,162.03,161.72,161.78,13963.0,149.8386,150.1259,149.8386,149.8942,13963.0
2023-04-21 11:45:00,161.8,161.84,161.4,161.4,14490.0,149.9127,149.9498,149.5421,149.5421,14490.0
2023-04-21 11:50:00,161.42,161.53,161.41,161.5,9942.0,149.5607,149.6626,149.5514,149.6348,9942.0
2023-04-21 11:55:00,161.52,161.77,161.5,161.7,9290.0,149.6533,149.885,149.6348,149.8201,9290.0
2023-04-21 12:00:00,161.76,161.77,161.64,161.71,7186.0,149.8757,149.885,149.7645,149.8294,7186.0
2023-04-21 12:05:00,161.69,161.81,161.58,161.59,8026.0,149.8108,149.922,149.7089,149.7182,8026.0
2023-04-21 12:10:00,161.6,161.62,161.5,161.53,10145.0,149.7274,149.746,149.6348,149.6626,10145.0
2023-04-21 12:15:00,161.54,161.6,161.48,161.55,12386.0,149.6719,149.7274,149.6163,149.6811,12386.0
2023-04-21 12:20:00,161.54,161.58,161.2,161.27,12282.0,149.6719,149.7089,149.3568,149.4217,12282.0
2023-04-21 12:25:00,161.24,161.25,160.94,161.0,14146.0,149.3939,149.4032,149.1159,149.1715,14146.0
2023-04-21 12:30:00,160.99,161.14,160.97,161.1,13978.0,149.1623,149.3012,149.1437,149.2642,13978.0
2023-04-21 12:35:00,161.13,161.4,161.07,161.36,10502.0,149.292,149.5421,149.2364,149.5051,10502.0
2023-04-21 12:40:00,161.39,161.51,161.31,161.47,20950.0,149.5329,149.6441,149.4587,149.607,20950.0
2023-04-21 12:45:00,161.47,161.61,161.47,161.5,12434.0,149.607,149.7367,149.607,149.6348,12434.0
2023-04-21 12:50:00,161.47,161.54,161.33,161.38,9212.0,149.607,149.6719,149.4773,149.5236,9212.0
2023-04-21 12:55:00,161.42,161.59,161.42,161.55,7605.0,149.5607,149.7182,149.5607,149.6811,7605.0
2023-04-21 13:00:00,161.56,161.61,161.46,161.49,6485.0,149.6904,149.7367,149.5977,149.6255,6485.0
2023-04-21 13:05:00,161.52,161.64,161.49,161.6,6950.0,149.6533,149.7645,149.6255,149.7274,6950.0
2023-04-21 13:10:00,161.62,161.64,161.53,161.59,6358.0,149.746,149.7645,149.6626,149.7182,6358.0
2023-04-21 13:15:00,161.58,161.64,161.39,161.43,9776.0,149.7089,149.7645,149.5329,149.5699,9776.0
2023-04-21 13:20:00,161.4,161.44,161.32,161.36,5454.0,149.5421,149.5792,149.468,149.5051,5454.0
2023-04-21 13:25:00,161.34,161.45,161.27,161.29,6860.0,149.4865,149.5885,149.4217,149.4402,6860.0
2023-04-21 13:30:00,161.36,161.64,161.36,161.58,6661.0,149.5051,149.7645,149.5051,149.7089,6661.0
2023-04-21 13:35:00,161.61,161.71,161.55,161.55,15217.0,149.7367,149.8294,149.6811,149.6811,15217.0
2023-04-21 13:40:00,161.57,161.95,161.56,161.86,9818.0,149.6996,150.0517,149.6904,149.9683,9818.0
2023-04-21 13:45:00,161.88,162.0,161.87,161.92,9772.0,149.9869,150.0981,149.9776,150.0239,9772.0
2023-04-21 13:50:00,161.93,162.01,161.92,161.95,10281.0,150.0332,150.1073,150.0239,150.0517,10281.0
2023-04-21 13:55:00,161.95,162.01,161.73,161.75,19377.0,150.0517,150.1073,149.8479,149.8664,19377.0
2023-04-21 14:00:00,161.78,161.93,161.76,161.9,14800.0,149.8942,150.0332,149.8757,150.0054,14800.0
2023-04-21 14:05:00,161.9,161.98,161.84,161.97,11025.0,150.0054,150.0795,149.9498,150.0703,11025.0
2023-04-21 14:10:00,161.96,162.05,161.92,162.02,10015.0,150.061,150.1444,150.0239,150.1166,10015.0
2023-04-21 14:15:00,162.04,162.13,161.93,161.94,15084.0,150.1351,150.2185,150.0332,150.0425,15084.0
2023-04-21 14:20:00,161.94,162.02,161.91,161.95,9858.0,150.0425,150.1166,150.0147,150.0517,9858.0
2023-04-21 14:25:00,161.95,162.03,161.88,161.9,12925.0,150.0517,150.1259,149.9869,150.0054,12925.0
2023-04-21 14:30:00,161.87,161.97,161.78,161.86,9515.0,149.9776,150.0703,149.8942,149.9683,9515.0
2023-04-21 14:35:00,161.83,161.89,161.72,161.88,9562.0,149.9405,149.9961,149.8386,149.9869,9562.0
2023-04-21 14:40:00,161.87,161.91,161.7,161.7,10531.0,149.9776,150.0147,149.8201,149.8201,10531.0
2023-04-21 14:45:00,161.74,161.8,161.57,161.75,21826.0,149.8572,149.9127,149.6996,149.8664,21826.0
2023-04-21 14:50:00,161.75,161.87,161.73,161.83,13708.0,149.8664,149.9776,149.8479,149.9405,13708.0
2023-04-21 14:55:00,161.87,161.9,161.79,161.88,14250.0,149.9776,150.0054,149.9035,149.9869,14250.0
2023-04-21 15:00:00,161.9,161.9,161.7,161.73,17677.0,150.0054,150.0054,149.8201,149.8479,17677.0
2023-04-21 15:05:00,161.74,161.77,161.53,161.61,12272.0,149.8572,149.885,149.6626,149.7367,12272.0
2023-04-21 15:10:00,161.63,161.67,161.54,161.58,12327.0,149.7552,149.7923,149.6719,149.7089,12327.0
2023-04-21 15:15:00,161.55,161.66,161.54,161.61,14529.0,149.6811,149.783,149.6719,149.7367,14529.0
2023-04-21 15:20:00,161.62,161.63,161.55,161.58,16212.0,149.746,149.7552,149.6811,149.7089,16212.0
2023-04-21 15:25:00,161.57,161.69,161.52,161.68,15421.0,149.6996,149.8108,149.6533,149.8016,15421.0
2023-04-21 15:30:00,161.7,161.76,161.67,161.7,19939.0,149.8201,149.8757,149.7923,149.8201,19939.0
2023-04-21 15:35:00,161.7,161.73,161.49,161.52,36164.0,149.8201,149.8479,149.6255,149.6533,36164.0
2023-04-21 15:40:00,161.51,161.69,161.41,161.51,27137.0,149.6441,149.8108,149.5514,149.6441,27137.0
2023-04-21 15:45:00,161.51,161.79,161.47,161.7,38238.0,149.6441,149.9035,149.607,149.8201,38238.0
2023-04-21 15:50:00,161.72,161.96,161.61,161.9,68404.0,149.8386,150.061,149.7367,150.0054,68404.0
2023-04-21 15:55:00,161.92,162.27,161.82,162.17,175541.0,150.0239,150.3482,149.9313,150.2556,175541.0
2023-04-24 09:30:00,162.31,163.43,162.31,163.23,73841.0,150.3853,151.423,150.3853,151.2377,73841.0
2023-04-24 09:35:00,163.17,163.67,162.82,163.58,41156.0,151.1821,151.6454,150.8578,151.562,41156.0
2023-04-24 09:40:00,163.62,164.12,163.62,164.12,31512.0,151.599,152.0623,151.599,152.0623,31512.0
2023-04-24 09:45:00,164.08,164.2,163.84,163.85,15188.0,152.0252,152.1364,151.8029,151.8121,15188.0
2023-04-24 09:50:00,163.87,163.88,163.47,163.47,7670.0,151.8307,151.8399,151.4601,151.4601,7670.0
2023-04-24 09:55:00,163.46,163.48,163.09,163.18,6223.0,151.4508,151.4693,151.108,151.1914,6223.0
2023-04-24 10:00:00,163.24,163.35,163.08,163.21,15327.0,151.247,151.3489,151.0987,151.2192,15327.0
2023-04-24 10:05:00,163.25,163.29,162.77,162.77,7890.0,151.2562,151.2933,150.8115,150.8115,7890.0
2023-04-24 10:10:00,162.81,162.82,162.55,162.57,17811.0,150.8485,150.8578,150.6076,150.6262,17811.0
2023-04-24 10:15:00,162.58,162.84,162.46,162.8,26095.0,150.6354,150.8763,150.5243,150.8393,26095.0
2023-04-24 10:20:00,162.82,163.23,162.78,163.02,24337.0,150.8578,151.2377,150.8207,151.0431,24337.0
2023-04-24 10:25:00,163.01,163.16,162.74,162.75,16779.0,151.0339,151.1728,150.7837,150.793,16779.0
2023-04-24 10:30:00,162.77,162.81,162.53,162.6,8238.0,150.8115,150.8485,150.5891,150.654,8238.0
2023-04-24 10:35:00,162.65,162.86,162.47,162.76,24803.0,150.7003,150.8949,150.5335,150.8022,24803.0
2023-04-24 10:40:00,162.72,162.89,162.49,162.56,46296.0,150.7652,150.9227,150.5521,150.6169,46296.0
2023-04-24 10:45:00,162.43,163.21,162.38,163.19,24285.0,150.4965,151.2192,150.4501,151.2006,24285.0
2023-04-24 10:50:00,163.2,163.2,162.79,162.91,4674.0,151.2099,151.2099,150.83,150.9412,4674.0
2023-04-24 10:55:00,162.93,162.93,162.64,162.65,20770.0,150.9597,150.9597,150.691,150.7003,20770.0
2023-04-24 11:00:00,162.67,163.03,162.67,163.02,8195.0,150.7188,151.0524,150.7188,151.0431,8195.0
2023-04-24 11:05:00,162.99,163.26,162.98,163.03,12907.0,151.0153,151.2655,151.0061,151.0524,12907.0
2023-04-24 11:10:00,163.06,163.37,163.03,163.31,8431.0,151.0802,151.3674,151.0524,151.3118,8431.0
2023-04-24 11:15:00,163.32,163.57,163.31,163.57,8071.0,151.3211,151.5527,151.3118,151.5527,8071.0
2023-04-24 11:20:00,163.57,163.58,163.35,163.39,9290.0,151.5527,151.562,151.3489,151.3859,9290.0
2023-04-24 11:25:00,163.36,163.45,163.26,163.26,20417.0,151.3581,151.4415,151.2655,151.2655,20417.0
2023-04-24 11:30:00,163.24,163.52,163.21,163.46,6229.0,151.247,151.5064,151.2192,151.4508,6229.0
2023-04-24 11:35:00,163.51,163.52,163.3,163.32,5112.0,151.4971,151.5064,151.3025,151.3211,5112.0
2023-04-24 11:40:00,163.29,163.36,163.2,163.36,10536.0,151.2933,151.3581,151.2099,151.3581,10536.0
2023-04-24 11:45:00,163.33,163.5,163.3,163.44,9931.0,151.3303,151.4879,151.3025,151.4323,9931.0
2023-04-24 11:50:00,163.42,163.65,163.38,163.57,17049.0,151.4137,151.6268,151.3767,151.5527,17049.0
2023-04-24 11:55:00,163.53,163.55,163.25,163.35,37598.0,151.5156,151.5342,151.2562,151.3489,37598.0
2023-04-24 12:00:00,163.46,163.53,163.14,163.5,14499.0,151.4508,151.5156,151.1543,151.4879,14499.0
2023-04-24 12:05:00,163.5,163.56,163.27,163.28,5287.0,151.4879,151.5434,151.2748,151.284,5287.0
2023-04-24 12:10:00,163.25,163.45,163.2,163.33,10607.0,151.2562,151.4415,151.2099,151.3303,10607.0
2023-04-24 12:15:00,163.3,163.36,163.2,163.31,12172.0,151.3025,151.3581,151.2099,151.3118,12172.0
2023-04-24 12:20:00,163.31,163.43,163.27,163.41,6244.0,151.3118,151.423,151.2748,151.4045,6244.0
2023-04-24 12:25:00,163.45,163.55,163.4,163.48,6520.0,151.4415,151.5342,151.3952,151.4693,6520.0
2023-04-24 12:30:00,163.45,163.57,163.4,163.55,5231.0,151.4415,151.5527,151.3952,151.5342,5231.0
2023-04-24 12:35:00,163.52,163.59,163.46,163.59,5512.0,151.5064,151.5712,151.4508,151.5712,5512.0
2023-04-24 12:40:00,163.6,163.63,163.49,163.5,9678.0,151.5805,151.6083,151.4786,151.4879,9678.0
2023-04-24 12:45:00,163.5,163.59,163.4,163.57,12319.0,151.4879,151.5712,151.3952,151.5527,12319.0
2023-04-24 12:50:00,163.66,163.72,163.53,163.58,7865.0,151.6361,151.6917,151.5156,151.562,7865.0
2023-04-24 12:55:00,163.58,163.62,163.52,163.53,4763.0,151.562,151.599,151.5064,151.5156,4763.0
2023-04-24 13:00:00,163.49,163.51,163.41,163.5,2100.0,151.4786,151.4971,151.4045,151.4879,2100.0
2023-04-24 13:05:00,163.52,163.53,163.42,163.51,7863.0,151.5064,151.5156,151.4137,151.4971,7863.0
2023-04-24 13:10:00,163.52,163.59,163.46,163.57,7191.0,151.5064,151.5712,151.4508,151.5527,7191.0
2023-04-24 13:15:00,163.59,163.59,163.49,163.54,5143.0,151.5712,151.5712,151.4786,151.5249,5143.0
2023-04-24 13:20:00,163.53,163.62,163.48,163.59,5274.0,151.5156,151.599,151.4693,151.5712,5274.0
2023-04-24 13:25:00,163.63,163.82,163.62,163.65,8198.0,151.6083,151.7843,151.599,151.6268,8198.0
2023-04-24 13:30:00,163.67,163.78,163.59,163.63,6868.0,151.6454,151.7473,151.5712,151.6083,6868.0
2023-04-24 13:35:00,163.65,163.67,163.45,163.62,11702.0,151.6268,151.6454,151.4415,151.599,11702.0
2023-04-24 13:40:00,163.56,163.62,163.53,163.55,8360.0,151.5434,151.599,151.5156,151.5342,8360.0
2023-04-24 13:45:00,163.55,163.65,163.42,163.52,9088.0,151.5342,151.6268,151.4137,151.5064,9088.0
2023-04-24 13:50:00,163.53,163.7,163.47,163.68,8091.0,151.5156,151.6732,151.4601,151.6546,8091.0
2023-04-24 13:55:00,163.73,163.79,163.61,163.64,7283.0,151.701,151.7565,151.5898,151.6176,7283.0
2023-04-24 14:00:00,163.66,163.75,163.64,163.64,4263.0,151.6361,151.7195,151.6176,151.6176,4263.0
2023-04-24 14:05:00,163.6,163.65,163.55,163.61,4666.0,151.5805,151.6268,151.5342,151.5898,4666.0
2023-04-24 14:10:00,163.59,163.74,163.57,163.72,7198.0,151.5712,151.7102,151.5527,151.6917,7198.0
2023-04-24 14:15:00,163.72,163.78,163.65,163.66,7230.0,151.6917,151.7473,151.6268,151.6361,7230.0
2023-04-24 14:20:00,163.68,163.74,163.63,163.64,10161.0,151.6546,151.7102,151.6083,151.6176,10161.0
2023-04-24 14:25:00,163.66,163.68,163.56,163.59,4814.0,151.6361,151.6546,151.5434,151.5712,4814.0
2023-04-24 14:30:00,163.6,163.62,163.39,163.4,7618.0,151.5805,151.599,151.3859,151.3952,7618.0
2023-04-24 14:35:00,163.4,163.52,163.39,163.45,5522.0,151.3952,151.5064,151.3859,151.4415,5522.0
2023-04-24 14:40:00,163.42,163.55,163.42,163.45,5717.0,151.4137,151.5342,151.4137,151.4415,5717.0
2023-04-24 14:45:00,163.46,163.52,163.4,163.5,4332.0,151.4508,151.5064,151.3952,151.4879,4332.0
2023-04-24 14:50:00,163.5,163.63,163.5,163.58,6339.0,151.4879,151.6083,151.4879,151.562,6339.0
2023-04-24 14:55:00,163.58,163.64,163.54,163.58,7571.0,151.562,151.6176,151.5249,151.562,7571.0
2023-04-24 15:00:00,163.61,163.68,163.51,163.56,7117.0,151.5898,151.6546,151.4971,151.5434,7117.0
2023-04-24 15:05:00,163.58,163.63,163.52,163.62,4893.0,151.562,151.6083,151.5064,151.599,4893.0
2023-04-24 15:10:00,163.64,163.78,163.64,163.71,7232.0,151.6176,151.7473,151.6176,151.6824,7232.0
2023-04-24 15:15:00,163.69,163.74,163.62,163.74,7530.0,151.6639,151.7102,151.599,151.7102,7530.0
2023-04-24 15:20:00,163.71,163.71,163.56,163.58,11021.0,151.6824,151.6824,151.5434,151.562,11021.0
2023-04-24 15:25:00,163.59,163.6,163.41,163.42,14465.0,151.5712,151.5805,151.4045,151.4137,14465.0
2023-04-24 15:30:00,163.46,163.51,163.36,163.39,12354.0,151.4508,151.4971,151.3581,151.3859,12354.0
2023-04-24 15:35:00,163.37,163.52,163.33,163.52,17866.0,151.3674,151.5064,151.3303,151.5064,17866.0
2023-04-24 15:40:00,163.5,163.57,163.35,163.39,22444.0,151.4879,151.5527,151.3489,151.3859,22444.0
2023-04-24 15:45:00,163.37,163.57,163.35,163.53,48267.0,151.3674,151.5527,151.3489,151.5156,48267.0
2023-04-24 15:50:00,163.52,163.57,163.39,163.47,80218.0,151.5064,151.5527,151.3859,151.4601,80218.0
2023-04-24 15:55:00,163.48,163.96,163.48,163.94,133642.0,151.4693,151.9141,151.4693,151.8955,133642.0
2023-04-25 09:30:00,163.95,164.11,163.34,163.35,28069.0,151.9048,152.053,151.3396,151.3489,28069.0
2023-04-25 09:35:00,163.28,163.28,162.63,162.68,19634.0,151.284,151.284,150.6818,150.7281,19634.0
2023-04-25 09:40:00,162.7,162.81,162.27,162.61,20233.0,150.7466,150.8485,150.3482,150.6632,20233.0
2023-04-25 09:45:00,162.6,162.85,162.25,162.28,11154.0,150.654,150.8856,150.3297,150.3575,11154.0
2023-04-25 09:50:00,162.24,162.73,162.23,162.72,11649.0,150.3204,150.7744,150.3112,150.7652,11649.0
2023-04-25 09:55:00,162.49,162.83,162.42,162.73,12269.0,150.5521,150.8671,150.4872,150.7744,12269.0
2023-04-25 10:00:00,162.65,162.87,162.57,162.64,10602.0,150.7003,150.9041,150.6262,150.691,10602.0
2023-04-25 10:05:00,162.65,163.05,162.58,162.63,24992.0,150.7003,151.0709,150.6354,150.6818,24992.0
2023-04-25 10:10:00,162.61,162.79,162.23,162.58,27962.0,150.6632,150.83,150.3112,150.6354,27962.0
2023-04-25 10:15:00,162.59,162.76,162.36,162.56,7868.0,150.6447,150.8022,150.4316,150.6169,7868.0
2023-04-25 10:20:00,162.6,162.7,162.29,162.4,12343.0,150.654,150.7466,150.3667,150.4687,12343.0
2023-04-25 10:25:00,162.33,162.42,162.19,162.27,11466.0,150.4038,150.4872,150.2741,150.3482,11466.0
2023-04-25 10:30:00,162.26,162.33,162.01,162.08,21553.0,150.339,150.4038,150.1073,150.1722,21553.0
2023-04-25 10:35:00,162.07,162.23,161.99,162.08,22319.0,150.1629,150.3112,150.0888,150.1722,22319.0
2023-04-25 10:40:00,162.08,162.13,161.74,161.82,25996.0,150.1722,150.2185,149.8572,149.9313,25996.0
2023-04-25 10:45:00,161.82,162.27,161.82,162.15,8761.0,149.9313,150.3482,149.9313,150.237,8761.0
2023-04-25 10:50:00,162.25,162.38,162.19,162.31,6754.0,150.3297,150.4501,150.2741,150.3853,6754.0
2023-04-25 10:55:00,162.34,162.39,162.18,162.19,6037.0,150.4131,150.4594,150.2648,150.2741,6037.0
2023-04-25 11:00:00,162.24,162.25,161.89,161.95,10798.0,150.3204,150.3297,149.9961,150.0517,10798.0
2023-04-25 11:05:00,161.91,161.95,161.85,161.95,3800.0,150.0147,150.0517,149.9591,150.0517,3800.0
2023-04-25 11:10:00,161.87,161.95,161.8,161.86,7718.0,149.9776,150.0517,149.9127,149.9683,7718.0
2023-04-25 11:15:00,161.84,161.85,161.64,161.72,4649.0,149.9498,149.9591,149.7645,149.8386,4649.0
2023-04-25 11:20:00,161.74,161.83,161.27,161.34,15574.0,149.8572,149.9405,149.4217,149.4865,15574.0
2023-04-25 11:25:00,161.32,161.49,161.29,161.33,11129.0,149.468,149.6255,149.4402,149.4773,11129.0
2023-04-25 11:30:00,161.33,161.33,161.18,161.29,9173.0,149.4773,149.4773,149.3383,149.4402,9173.0
2023-04-25 11:35:00,161.27,161.37,161.17,161.26,6055.0,149.4217,149.5143,149.329,149.4124,6055.0
2023-04-25 11:40:00,161.24,161.42,161.23,161.33,5884.0,149.3939,149.5607,149.3846,149.4773,5884.0
2023-04-25 11:45:00,161.31,161.34,161.22,161.34,6064.0,149.4587,149.4865,149.3754,149.4865,6064.0
2023-04-25 11:50:00,161.26,161.26,161.06,161.11,7338.0,149.4124,149.4124,149.2271,149.2734,7338.0
2023-04-25 11:55:00,161.13,161.25,161.11,161.21,11232.0,149.292,149.4032,149.2734,149.3661,11232.0
2023-04-25 12:00:00,161.21,161.22,160.83,160.88,7896.0,149.3661,149.3754,149.014,149.0603,7896.0
2023-04-25 12:05:00,160.93,160.93,160.84,160.88,3808.0,149.1067,149.1067,149.0233,149.0603,3808.0
2023-04-25 12:10:00,160.88,160.91,160.68,160.76,5131.0,149.0603,149.0881,148.875,148.9492,5131.0
2023-04-25 12:15:00,160.75,160.81,160.72,160.76,1865.0,148.9399,148.9955,148.9121,148.9492,1865.0
2023-04-25 12:20:00,160.78,160.83,160.61,160.64,5446.0,148.9677,149.014,148.8102,148.838,5446.0
2023-04-25 12:25:00,160.55,160.55,160.28,160.3,7742.0,148.7546,148.7546,148.5044,148.523,7742.0
2023-04-25 12:30:00,160.3,160.36,160.0,160.01,27839.0,148.523,148.5785,148.245,148.2543,27839.0
2023-04-25 12:35:00,160.03,160.05,159.79,159.81,16134.0,148.2728,148.2913,148.0504,148.069,16134.0
2023-04-25 12:40:00,159.8,160.03,159.8,159.99,9487.0,148.0597,148.2728,148.0597,148.2357,9487.0
2023-04-25 12:45:00,159.96,160.07,159.78,159.78,8246.0,148.2079,148.3099,148.0412,148.0412,8246.0
2023-04-25 12:50:00,159.81,159.85,159.67,159.69,16195.0,148.069,148.106,147.9392,147.9578,16195.0
2023-04-25 12:55:00,159.68,159.84,159.68,159.72,6530.0,147.9485,148.0967,147.9485,147.9856,6530.0
2023-04-25 13:00:00,159.7,159.91,159.7,159.91,5077.0,147.967,148.1616,147.967,148.1616,5077.0
2023-04-25 13:05:00,159.89,159.92,159.52,159.58,16320.0,148.1431,148.1709,147.8003,147.8558,16320.0
2023-04-25 13:10:00,159.54,159.58,159.0,159.0,17232.0,147.8188,147.8558,147.3185,147.3185,17232.0
2023-04-25 13:15:00,159.06,159.06,158.58,158.7,47317.0,147.3741,147.3741,146.9293,147.0405,47317.0
2023-04-25 13:20:00,158.68,158.83,158.54,158.63,31970.0,147.022,147.161,146.8923,146.9756,31970.0
2023-04-25 13:25:00,158.63,158.68,158.37,158.37,32822.0,146.9756,147.022,146.7347,146.7347,32822.0
2023-04-25 13:30:00,158.35,158.36,157.93,158.06,42573.0,146.7162,146.7255,146.3271,146.4475,42573.0
2023-04-25 13:35:00,158.06,158.48,158.02,158.31,31198.0,146.4475,146.8367,146.4105,146.6792,31198.0
2023-04-25 13:40:00,158.27,158.49,158.25,158.47,15166.0,146.6421,146.8459,146.6236,146.8274,15166.0
2023-04-25 13:45:00,158.5,158.57,158.44,158.55,12402.0,146.8552,146.9201,146.7996,146.9015,12402.0
2023-04-25 13:50:00,158.56,158.6,158.26,158.28,13715.0,146.9108,146.9478,146.6328,146.6514,13715.0
2023-04-25 13:55:00,158.3,158.48,158.19,158.47,8369.0,146.6699,146.8367,146.568,146.8274,8369.0
2023-04-25 14:00:00,158.51,158.54,158.32,158.34,9317.0,146.8645,146.8923,146.6884,146.707,9317.0
2023-04-25 14:05:00,158.34,158.65,158.31,158.46,9059.0,146.707,146.9942,146.6792,146.8181,9059.0
2023-04-25 14:10:00,158.5,158.57,158.29,158.31,10041.0,146.8552,146.9201,146.6606,146.6792,10041.0
2023-04-25 14:15:00,158.3,158.62,158.24,158.28,32026.0,146.6699,146.9664,146.6143,146.6514,32026.0
2023-04-25 14:20:00,158.3,158.39,158.2,158.29,13973.0,146.6699,146.7533,146.5772,146.6606,13973.0
2023-04-25 14:25:00,158.37,158.51,158.28,158.51,8600.0,146.7347,146.8645,146.6514,146.8645,8600.0
2023-04-25 14:30:00,158.49,158.66,158.43,158.51,15106.0,146.8459,147.0034,146.7903,146.8645,15106.0
2023-04-25 14:35:00,158.51,158.66,158.46,158.53,19569.0,146.8645,147.0034,146.8181,146.883,19569.0
2023-04-25 14:40:00,158.5,158.52,158.24,158.4,24574.0,146.8552,146.8737,146.6143,146.7625,24574.0
2023-04-25 14:45:00,158.4,158.49,158.28,158.41,14551.0,146.7625,146.8459,146.6514,146.7718,14551.0
2023-04-25 14:50:00,158.47,158.6,158.17,158.18,19269.0,146.8274,146.9478,146.5494,146.5587,19269.0
2023-04-25 14:55:00,158.14,158.29,158.0,158.1,28736.0,146.5216,146.6606,146.3919,146.4846,28736.0
2023-04-25 15:00:00,158.11,158.18,157.8,157.83,33197.0,146.4938,146.5587,146.2066,146.2344,33197.0
2023-04-25 15:05:00,157.82,158.1,157.75,157.9,19879.0,146.2252,146.4846,146.1603,146.2993,19879.0
2023-04-25 15:10:00,157.91,157.91,157.71,157.8,22403.0,146.3085,146.3085,146.1232,146.2066,22403.0
2023-04-25 15:15:00,157.8,158.01,157.75,157.88,43806.0,146.2066,146.4012,146.1603,146.2807,43806.0
2023-04-25 15:20:00,157.89,158.12,157.89,158.0,53577.0,146.29,146.5031,146.29,146.3919,53577.0
2023-04-25 15:25:00,157.98,158.01,157.78,157.83,16500.0,146.3734,146.4012,146.1881,146.2344,16500.0
2023-04-25 15:30:00,157.82,158.0,157.74,157.95,39505.0,146.2252,146.3919,146.151,146.3456,39505.0
2023-04-25 15:35:00,157.95,158.01,157.84,157.97,41109.0,146.3456,146.4012,146.2437,146.3641,41109.0
2023-04-25 15:40:00,157.97,157.99,157.79,157.8,48497.0,146.3641,146.3827,146.1974,146.2066,48497.0
2023-04-25 15:45:00,157.83,157.95,157.66,157.66,48733.0,146.2344,146.3456,146.0769,146.0769,48733.0
2023-04-25 15:50:00,157.62,157.64,157.33,157.4,91369.0,146.0398,146.0584,145.7712,145.836,91369.0
2023-04-25 15:55:00,157.42,157.71,157.34,157.6,173814.0,145.8545,146.1232,145.7804,146.0213,173814.0
2023-04-26 09:30:00,156.95,157.26,156.11,156.19,59715.0,145.4191,145.7063,144.6408,144.7149,59715.0
2023-04-26 09:35:00,156.16,156.62,155.77,156.55,26313.0,144.6871,145.1133,144.3258,145.0485,26313.0
2023-04-26 09:40:00,156.61,157.26,156.51,157.01,21963.0,145.1041,145.7063,145.0114,145.4747,21963.0
2023-04-26 09:45:00,157.16,157.81,157.16,157.71,12704.0,145.6136,146.2159,145.6136,146.1232,12704.0
2023-04-26 09:50:00,157.77,158.17,157.61,157.96,17273.0,146.1788,146.5494,146.0306,146.3549,17273.0
2023-04-26 09:55:00,157.99,158.01,157.58,157.62,15767.0,146.3827,146.4012,146.0028,146.0398,15767.0
2023-04-26 10:00:00,157.66,158.18,157.41,158.18,12861.0,146.0769,146.5587,145.8453,146.5587,12861.0
2023-04-26 10:05:00,158.2,158.61,158.2,158.47,14936.0,146.5772,146.9571,146.5772,146.8274,14936.0
2023-04-26 10:10:00,158.41,158.56,157.76,158.19,17299.0,146.7718,146.9108,146.1696,146.568,17299.0
2023-04-26 10:15:00,158.15,158.33,158.09,158.23,32936.0,146.5309,146.6977,146.4753,146.605,32936.0
2023-04-26 10:20:00,158.28,158.33,157.95,158.02,39693.0,146.6514,146.6977,146.3456,146.4105,39693.0
2023-04-26 10:25:00,158.03,158.22,157.9,158.1,23423.0,146.4197,146.5958,146.2993,146.4846,23423.0
2023-04-26 10:30:00,158.1,158.12,157.68,157.71,9604.0,146.4846,146.5031,146.0954,146.1232,9604.0
2023-04-26 10:35:00,157.79,158.06,157.78,158.05,10413.0,146.1974,146.4475,146.1881,146.4383,10413.0
2023-04-26 10:40:00,158.0,158.01,157.67,157.8,9897.0,146.3919,146.4012,146.0862,146.2066,9897.0
2023-04-26 10:45:00,157.83,158.05,157.74,158.04,8932.0,146.2344,146.4383,146.151,146.429,8932.0
2023-04-26 10:50:00,158.02,158.4,157.89,158.32,11550.0,146.4105,146.7625,146.29,146.6884,11550.0
2023-04-26 10:55:00,158.29,158.45,158.14,158.27,9531.0,146.6606,146.8089,146.5216,146.6421,9531.0
2023-04-26 11:00:00,158.3,158.54,158.24,158.25,13945.0,146.6699,146.8923,146.6143,146.6236,13945.0
2023-04-26 11:05:00,158.32,158.41,158.21,158.23,6942.0,146.6884,146.7718,146.5865,146.605,6942.0
2023-04-26 11:10:00,158.26,158.42,158.16,158.36,9508.0,146.6328,146.7811,146.5402,146.7255,9508.0
2023-04-26 11:15:00,158.36,158.46,158.2,158.25,14472.0,146.7255,146.8181,146.5772,146.6236,14472.0
2023-04-26 11:20:00,158.3,158.41,157.96,158.09,49748.0,146.6699,146.7718,146.3549,146.4753,49748.0
2023-04-26 11:25:00,158.09,158.09,157.88,158.0,8934.0,146.4753,146.4753,146.2807,146.3919,8934.0
2023-04-26 11:30:00,158.0,158.1,157.96,157.97,8827.0,146.3919,146.4846,146.3549,146.3641,8827.0
2023-04-26 11:35:00,157.95,157.95,157.7,157.74,18654.0,146.3456,146.3456,146.114,146.151,18654.0
2023-04-26 11:40:00,157.74,157.75,157.57,157.59,10297.0,146.151,146.1603,145.9935,146.0121,10297.0
2023-04-26 11:45:00,157.56,157.65,157.5,157.55,12596.0,145.9843,146.0676,145.9287,145.975,12596.0
2023-04-26 11:50:00,157.53,157.53,157.17,157.17,22228.0,145.9565,145.9565,145.6229,145.6229,22228.0
2023-04-26 11:55:00,157.15,157.28,157.04,157.15,18339.0,145.6044,145.7248,145.5025,145.6044,18339.0
2023-04-26 12:00:00,157.15,157.3,156.94,157.01,26318.0,145.6044,145.7434,145.4098,145.4747,26318.0
2023-04-26 12:05:00,157.0,157.12,156.89,157.08,29598.0,145.4654,145.5766,145.3635,145.5395,29598.0
2023-04-26 12:10:00,157.09,157.1,156.64,156.64,10816.0,145.5488,145.5581,145.1318,145.1318,10816.0
2023-04-26 12:15:00,156.6,156.66,156.14,156.2,22664.0,145.0948,145.1504,144.6686,144.7242,22664.0
2023-04-26 12:20:00,156.2,156.2,156.06,156.08,13973.0,144.7242,144.7242,144.5945,144.613,13973.0
2023-04-26 12:25:00,156.11,156.13,155.77,155.79,14354.0,144.6408,144.6593,144.3258,144.3443,14354.0
2023-04-26 12:30:00,155.79,156.03,155.69,155.75,20604.0,144.3443,144.5667,144.2516,144.3072,20604.0
2023-04-26 12:35:00,155.69,156.02,155.58,155.97,10193.0,144.2516,144.5574,144.1497,144.5111,10193.0
2023-04-26 12:40:00,155.98,156.21,155.91,156.13,18377.0,144.5203,144.7334,144.4555,144.6593,18377.0
2023-04-26 12:45:00,156.19,156.67,156.19,156.61,7736.0,144.7149,145.1596,144.7149,145.1041,7736.0
2023-04-26 12:50:00,156.67,156.74,156.51,156.54,24304.0,145.1596,145.2245,145.0114,145.0392,24304.0
2023-04-26 12:55:00,156.53,156.62,156.35,156.39,8299.0,145.0299,145.1133,144.8632,144.9002,8299.0
2023-04-26 13:00:00,156.4,156.7,156.36,156.65,21457.0,144.9095,145.1874,144.8724,145.1411,21457.0
2023-04-26 13:05:00,156.66,156.66,156.4,156.54,12136.0,145.1504,145.1504,144.9095,145.0392,12136.0
2023-04-26 13:10:00,156.53,156.63,156.41,156.59,23914.0,145.0299,145.1226,144.9187,145.0855,23914.0
2023-04-26 13:15:00,156.59,156.9,156.59,156.73,26997.0,145.0855,145.3727,145.0855,145.2152,26997.0
2023-04-26 13:20:00,156.74,156.75,156.26,156.26,18111.0,145.2245,145.2338,144.7798,144.7798,18111.0
2023-04-26 13:25:00,156.27,156.29,156.16,156.24,11751.0,144.789,144.8076,144.6871,144.7612,11751.0
2023-04-26 13:30:00,156.24,156.36,156.13,156.36,11569.0,144.7612,144.8724,144.6593,144.8724,11569.0
2023-04-26 13:35:00,156.33,156.38,156.15,156.2,24220.0,144.8446,144.891,144.6778,144.7242,24220.0
2023-04-26 13:40:00,156.17,156.5,156.15,156.4,29602.0,144.6964,145.0021,144.6778,144.9095,29602.0
2023-04-26 13:45:00,156.39,156.52,156.24,156.25,17357.0,144.9002,145.0207,144.7612,144.7705,17357.0
2023-04-26 13:50:00,156.26,156.26,155.89,156.0,13072.0,144.7798,144.7798,144.4369,144.5389,13072.0
2023-04-26 13:55:00,155.97,155.99,155.66,155.75,8687.0,144.5111,144.5296,144.2238,144.3072,8687.0
2023-04-26 14:00:00,155.73,155.78,155.38,155.47,24717.0,144.2887,144.335,143.9644,144.0478,24717.0
2023-04-26 14:05:00,155.44,155.48,155.27,155.34,12561.0,144.02,144.0571,143.8625,143.9274,12561.0
2023-04-26 14:10:00,155.35,155.4,155.22,155.4,12546.0,143.9366,143.9829,143.8162,143.9829,12546.0
2023-04-26 14:15:00,155.39,155.49,155.26,155.27,12122.0,143.9737,144.0663,143.8532,143.8625,12122.0
2023-04-26 14:20:00,155.31,155.45,155.13,155.38,24998.0,143.8996,144.0293,143.7328,143.9644,24998.0
2023-04-26 14:25:00,155.39,155.5,155.36,155.42,9500.0,143.9737,144.0756,143.9459,144.0015,9500.0
2023-04-26 14:30:00,155.43,155.43,155.21,155.22,34264.0,144.0107,144.0107,143.8069,143.8162,34264.0
2023-04-26 14:35:00,155.22,155.22,154.95,155.02,21637.0,143.8162,143.8162,143.566,143.6309,21637.0
2023-04-26 14:40:00,155.02,155.07,154.93,155.03,28107.0,143.6309,143.6772,143.5475,143.6401,28107.0
2023-04-26 14:45:00,155.05,155.18,154.99,155.15,10668.0,143.6587,143.7791,143.6031,143.7513,10668.0
2023-04-26 14:50:00,155.15,155.26,155.1,155.13,11010.0,143.7513,143.8532,143.705,143.7328,11010.0
2023-04-26 14:55:00,155.1,155.22,155.06,155.12,13174.0,143.705,143.8162,143.6679,143.7235,13174.0
2023-04-26 15:00:00,155.14,155.14,154.83,154.84,34535.0,143.7421,143.7421,143.4548,143.4641,34535.0
2023-04-26 15:05:00,154.8,155.06,154.79,154.99,35628.0,143.427,143.6679,143.4178,143.6031,35628.0
2023-04-26 15:10:00,154.96,155.17,154.95,155.12,23423.0,143.5753,143.7698,143.566,143.7235,23423.0
2023-04-26 15:15:00,155.07,155.13,154.95,154.96,33646.0,143.6772,143.7328,143.566,143.5753,33646.0
2023-04-26 15:20:00,154.99,155.08,154.86,154.86,26409.0,143.6031,143.6865,143.4826,143.4826,26409.0
2023-04-26 15:25:00,154.9,155.08,154.88,155.06,25662.0,143.5197,143.6865,143.5012,143.6679,25662.0
2023-04-26 15:30:00,155.1,155.19,154.94,154.98,35118.0,143.705,143.7884,143.5567,143.5938,35118.0
2023-04-26 15:35:00,154.97,155.03,154.85,154.86,38835.0,143.5845,143.6401,143.4734,143.4826,38835.0
2023-04-26 15:40:00,154.86,155.04,154.86,154.97,28371.0,143.4826,143.6494,143.4826,143.5845,28371.0
2023-04-26 15:45:00,154.97,155.13,154.95,155.04,61667.0,143.5845,143.7328,143.566,143.6494,61667.0
2023-04-26 15:50:00,155.09,155.15,154.94,155.07,76449.0,143.6957,143.7513,143.5567,143.6772,76449.0
2023-04-26 15:55:00,155.1,155.66,155.1,155.45,266367.0,143.705,144.2238,143.705,144.0293,266367.0
2023-04-27 09:30:00,156.23,156.23,155.51,155.56,90444.0,144.752,144.752,144.0849,144.1312,90444.0
2023-04-27 09:35:00,155.56,156.23,155.36,156.23,40013.0,144.1312,144.752,143.9459,144.752,40013.0
2023-04-27 09:40:00,156.28,156.45,155.47,155.47,15111.0,144.7983,144.9558,144.0478,144.0478,15111.0
2023-04-27 09:45:00,155.52,155.55,155.13,155.35,33941.0,144.0941,144.1219,143.7328,143.9366,33941.0
2023-04-27 09:50:00,155.41,155.7,155.2,155.47,31099.0,143.9922,144.2609,143.7976,144.0478,31099.0
2023-04-27 09:55:00,155.53,156.0,155.43,156.0,23072.0,144.1034,144.5389,144.0107,144.5389,23072.0
2023-04-27 10:00:00,155.91,156.14,155.85,156.0,18426.0,144.4555,144.6686,144.3999,144.5389,18426.0
2023-04-27 10:05:00,156.0,156.08,155.83,155.9,47818.0,144.5389,144.613,144.3814,144.4462,47818.0
2023-04-27 10:10:00,156.0,156.56,155.97,156.56,27630.0,144.5389,145.0577,144.5111,145.0577,27630.0
2023-04-27 10:15:00,156.6,156.65,156.08,156.3,15477.0,145.0948,145.1411,144.613,144.8168,15477.0
2023-04-27 10:20:00,156.3,156.34,156.07,156.22,15987.0,144.8168,144.8539,144.6037,144.7427,15987.0
2023-04-27 10:25:00,156.28,156.38,156.09,156.32,12546.0,144.7983,144.891,144.6223,144.8354,12546.0
2023-04-27 10:30:00,156.29,156.56,156.29,156.51,9509.0,144.8076,145.0577,144.8076,145.0114,9509.0
2023-04-27 10:35:00,156.52,156.57,156.31,156.34,17158.0,145.0207,145.067,144.8261,144.8539,17158.0
2023-04-27 10:40:00,156.34,156.63,156.33,156.59,10278.0,144.8539,145.1226,144.8446,145.0855,10278.0
2023-04-27 10:45:00,156.64,156.64,156.4,156.52,11963.0,145.1318,145.1318,144.9095,145.0207,11963.0
2023-04-27 10:50:00,156.5,156.65,156.39,156.58,14048.0,145.0021,145.1411,144.9002,145.0763,14048.0
2023-04-27 10:55:00,156.56,156.56,156.27,156.56,18361.0,145.0577,145.0577,144.789,145.0577,18361.0
2023-04-27 11:00:00,156.54,156.68,156.44,156.61,9887.0,145.0392,145.1689,144.9465,145.1041,9887.0
2023-04-27 11:05:00,156.61,156.67,156.52,156.61,11555.0,145.1041,145.1596,145.0207,145.1041,11555.0
2023-04-27 11:10:00,156.65,156.73,156.51,156.65,12795.0,145.1411,145.2152,145.0114,145.1411,12795.0
2023-04-27 11:15:00,156.66,156.67,156.47,156.55,12649.0,145.1504,145.1596,144.9743,145.0485,12649.0
2023-04-27 11:20:00,156.53,156.94,156.48,156.88,13153.0,145.0299,145.4098,144.9836,145.3542,13153.0
2023-04-27 11:25:00,156.92,157.14,156.92,157.08,9244.0,145.3913,145.5951,145.3913,145.5395,9244.0
2023-04-27 11:30:00,157.12,157.25,156.99,157.03,10767.0,145.5766,145.697,145.4561,145.4932,10767.0
2023-04-27 11:35:00,157.01,157.12,157.0,157.05,11209.0,145.4747,145.5766,145.4654,145.5117,11209.0
2023-04-27 11:40:00,157.03,157.43,157.01,157.38,16154.0,145.4932,145.8638,145.4747,145.8175,16154.0
2023-04-27 11:45:00,157.36,157.53,157.33,157.5,14906.0,145.799,145.9565,145.7712,145.9287,14906.0
2023-04-27 11:50:00,157.49,157.59,157.47,157.59,16433.0,145.9194,146.0121,145.9009,146.0121,16433.0
2023-04-27 11:55:00,157.57,157.72,157.54,157.7,39812.0,145.9935,146.1325,145.9657,146.114,39812.0
2023-04-27 12:00:00,157.71,158.09,157.71,158.09,18588.0,146.1232,146.4753,146.1232,146.4753,18588.0
2023-04-27 12:05:00,158.08,158.27,158.06,158.27,12826.0,146.4661,146.6421,146.4475,146.6421,12826.0
2023-04-27 12:10:00,158.26,158.35,158.2,158.25,18823.0,146.6328,146.7162,146.5772,146.6236,18823.0
2023-04-27 12:15:00,158.28,158.41,158.24,158.39,12315.0,146.6514,146.7718,146.6143,146.7533,12315.0
2023-04-27 12:20:00,158.39,158.39,158.14,158.23,25499.0,146.7533,146.7533,146.5216,146.605,25499.0
2023-04-27 12:25:00,158.25,158.25,157.5,157.5,59625.0,146.6236,146.6236,145.9287,145.9287,59625.0
2023-04-27 12:30:00,157.49,157.82,157.14,157.72,42381.0,145.9194,146.2252,145.5951,146.1325,42381.0
2023-04-27 12:35:00,157.75,157.91,157.54,157.65,26100.0,146.1603,146.3085,145.9657,146.0676,26100.0
2023-04-27 12:40:00,157.65,157.69,157.41,157.41,8821.0,146.0676,146.1047,145.8453,145.8453,8821.0
2023-04-27 12:45:00,157.42,157.47,157.18,157.18,12297.0,145.8545,145.9009,145.6322,145.6322,12297.0
2023-04-27 12:50:00,157.2,157.23,156.98,157.08,19921.0,145.6507,145.6785,145.4469,145.5395,19921.0
2023-04-27 12:55:00,157.09,157.09,156.92,157.01,15645.0,145.5488,145.5488,145.3913,145.4747,15645.0
2023-04-27 13:00:00,157.0,157.2,157.0,157.07,22538.0,145.4654,145.6507,145.4654,145.5303,22538.0
2023-04-27 13:05:00,157.12,157.15,156.97,156.97,10467.0,145.5766,145.6044,145.4376,145.4376,10467.0
2023-04-27 13:10:00,156.98,157.0,156.88,156.93,11339.0,145.4469,145.4654,145.3542,145.4005,11339.0
2023-04-27 13:15:00,156.96,157.16,156.96,157.08,11411.0,145.4283,145.6136,145.4283,145.5395,11411.0
2023-04-27 13:20:00,157.09,157.23,157.09,157.23,25337.0,145.5488,145.6785,145.5488,145.6785,25337.0
2023-04-27 13:25:00,157.25,157.46,157.23,157.41,9097.0,145.697,145.8916,145.6785,145.8453,9097.0
2023-04-27 13:30:00,157.41,157.59,157.41,157.53,8620.0,145.8453,146.0121,145.8453,145.9565,8620.0
2023-04-27 13:35:00,157.55,157.79,157.53,157.78,10388.0,145.975,146.1974,145.9565,146.1881,10388.0
2023-04-27 13:40:00,157.83,157.94,157.75,157.91,10702.0,146.2344,146.3363,146.1603,146.3085,10702.0
2023-04-27 13:45:00,157.96,157.99,157.87,157.87,12133.0,146.3549,146.3827,146.2715,146.2715,12133.0
2023-04-27 13:50:00,157.86,157.91,157.75,157.8,15424.0,146.2622,146.3085,146.1603,146.2066,15424.0
2023-04-27 13:55:00,157.79,157.81,157.68,157.71,14671.0,146.1974,146.2159,146.0954,146.1232,14671.0
2023-04-27 14:00:00,157.71,157.89,157.64,157.74,9314.0,146.1232,146.29,146.0584,146.151,9314.0
2023-04-27 14:05:00,157.75,157.85,157.71,157.78,10054.0,146.1603,146.253,146.1232,146.1881,10054.0
2023-04-27 14:10:00,157.78,157.88,157.74,157.88,7610.0,146.1881,146.2807,146.151,146.2807,7610.0
2023-04-27 14:15:00,157.84,158.11,157.81,158.08,13691.0,146.2437,146.4938,146.2159,146.4661,13691.0
2023-04-27 14:20:00,158.07,158.07,157.79,157.85,12853.0,146.4568,146.4568,146.1974,146.253,12853.0
2023-04-27 14:25:00,157.84,158.14,157.82,158.11,9566.0,146.2437,146.5216,146.2252,146.4938,9566.0
2023-04-27 14:30:00,158.1,158.19,158.0,158.15,13727.0,146.4846,146.568,146.3919,146.5309,13727.0
2023-04-27 14:35:00,158.14,158.19,157.94,158.03,9994.0,146.5216,146.568,146.3363,146.4197,9994.0
2023-04-27 14:40:00,158.05,158.08,157.96,158.01,13138.0,146.4383,146.4661,146.3549,146.4012,13138.0
2023-04-27 14:45:00,158.02,158.11,157.98,158.08,9620.0,146.4105,146.4938,146.3734,146.4661,9620.0
2023-04-27 14:50:00,158.11,158.42,158.11,158.4,16609.0,146.4938,146.7811,146.4938,146.7625,16609.0
2023-04-27 14:55:00,158.37,158.55,158.37,158.44,20925.0,146.7347,146.9015,146.7347,146.7996,20925.0
2023-04-27 15:00:00,158.48,158.6,158.44,158.52,19676.0,146.8367,146.9478,146.7996,146.8737,19676.0
2023-04-27 15:05:00,158.53,158.54,158.32,158.34,11146.0,146.883,146.8923,146.6884,146.707,11146.0
2023-04-27 15:10:00,158.35,158.36,158.12,158.28,43293.0,146.7162,146.7255,146.5031,146.6514,43293.0
2023-04-27 15:15:00,158.27,158.52,158.25,158.52,25609.0,146.6421,146.8737,146.6236,146.8737,25609.0
2023-04-27 15:20:00,158.51,158.53,158.35,158.41,20168.0,146.8645,146.883,146.7162,146.7718,20168.0
2023-04-27 15:25:00,158.39,158.4,158.12,158.19,17341.0,146.7533,146.7625,146.5031,146.568,17341.0
2023-04-27 15:30:00,158.17,158.23,158.04,158.1,12590.0,146.5494,146.605,146.429,146.4846,12590.0
2023-04-27 15:35:00,158.09,158.2,158.03,158.03,19261.0,146.4753,146.5772,146.4197,146.4197,19261.0
2023-04-27 15:40:00,158.02,158.04,157.7,157.84,72361.0,146.4105,146.429,146.114,146.2437,72361.0
2023-04-27 15:45:00,157.84,158.06,157.83,157.98,36724.0,146.2437,146.4475,146.2344,146.3734,36724.0
2023-04-27 15:50:00,157.96,158.04,157.91,157.98,45686.0,146.3549,146.429,146.3085,146.3734,45686.0
2023-04-27 15:55:00,157.95,158.44,157.92,158.23,222610.0,146.3456,146.7996,146.3178,146.605,222610.0
2023-04-28 09:30:00,158.65,159.66,158.06,158.32,73608.0,146.9942,147.93,146.4475,146.6884,73608.0
2023-04-28 09:35:00,158.3,158.3,157.5,157.52,17406.0,146.6699,146.6699,145.9287,145.9472,17406.0
2023-04-28 09:40:00,157.56,157.57,157.0,157.18,20322.0,145.9843,145.9935,145.4654,145.6322,20322.0
2023-04-28 09:45:00,157.32,157.8,157.24,157.36,15053.0,145.7619,146.2066,145.6878,145.799,15053.0
2023-04-28 09:50:00,157.36,157.39,156.93,157.1,14908.0,145.799,145.8267,145.4005,145.5581,14908.0
2023-04-28 09:55:00,157.05,157.31,156.84,157.08,16648.0,145.5117,145.7526,145.3172,145.5395,16648.0
2023-04-28 10:00:00,157.07,157.22,156.69,157.06,14639.0,145.5303,145.6692,145.1782,145.521,14639.0
2023-04-28 10:05:00,157.02,157.62,157.01,157.57,13119.0,145.4839,146.0398,145.4747,145.9935,13119.0
2023-04-28 10:10:00,157.56,158.21,157.47,158.13,23937.0,145.9843,146.5865,145.9009,146.5124,23937.0
2023-04-28 10:15:00,158.17,158.33,158.14,158.19,12115.0,146.5494,146.6977,146.5216,146.568,12115.0
2023-04-28 10:20:00,158.21,158.24,157.69,157.9,17747.0,146.5865,146.6143,146.1047,146.2993,17747.0
2023-04-28 10:25:00,157.93,157.95,157.79,157.92,10863.0,146.3271,146.3456,146.1974,146.3178,10863.0
2023-04-28 10:30:00,157.9,157.97,157.5,157.64,29921.0,146.2993,146.3641,145.9287,146.0584,29921.0
2023-04-28 10:35:00,157.61,157.64,156.59,156.97,53857.0,146.0306,146.0584,145.0855,145.4376,53857.0
2023-04-28 10:40:00,156.99,157.34,156.76,157.23,10306.0,145.4561,145.7804,145.243,145.6785,10306.0
2023-04-28 10:45:00,157.19,157.59,157.11,157.54,17007.0,145.6414,146.0121,145.5673,145.9657,17007.0
2023-04-28 10:50:00,157.54,157.66,157.5,157.61,30838.0,145.9657,146.0769,145.9287,146.0306,30838.0
2023-04-28 10:55:00,157.62,157.62,157.15,157.44,20934.0,146.0398,146.0398,145.6044,145.8731,20934.0
2023-04-28 11:00:00,157.48,157.48,156.94,157.01,13741.0,145.9101,145.9101,145.4098,145.4747,13741.0
2023-04-28 11:05:00,157.18,157.48,157.14,157.48,14309.0,145.6322,145.9101,145.5951,145.9101,14309.0
2023-04-28 11:10:00,157.39,157.78,157.38,157.77,9605.0,145.8267,146.1881,145.8175,146.1788,9605.0
2023-04-28 11:15:00,157.76,157.82,157.56,157.74,11074.0,146.1696,146.2252,145.9843,146.151,11074.0
2023-04-28 11:20:00,157.71,157.72,157.5,157.6,6785.0,146.1232,146.1325,145.9287,146.0213,6785.0
2023-04-28 11:25:00,157.6,157.72,157.25,157.69,56960.0,146.0213,146.1325,145.697,146.1047,56960.0
2023-04-28 11:30:00,157.71,158.12,157.71,157.83,9537.0,146.1232,146.5031,146.1232,146.2344,9537.0
2023-04-28 11:35:00,157.84,157.84,157.57,157.59,9825.0,146.2437,146.2437,145.9935,146.0121,9825.0
2023-04-28 11:40:00,157.59,157.74,157.53,157.7,13273.0,146.0121,146.151,145.9565,146.114,13273.0
2023-04-28 11:45:00,157.72,157.9,157.7,157.9,11296.0,146.1325,146.2993,146.114,146.2993,11296.0
2023-04-28 11:50:00,157.87,157.91,157.73,157.8,22543.0,146.2715,146.3085,146.1418,146.2066,22543.0
2023-04-28 11:55:00,157.77,157.86,157.69,157.73,12845.0,146.1788,146.2622,146.1047,146.1418,12845.0
2023-04-28 12:00:00,157.74,157.81,157.53,157.55,11438.0,146.151,146.2159,145.9565,145.975,11438.0
2023-04-28 12:05:00,157.55,157.7,157.5,157.52,10624.0,145.975,146.114,145.9287,145.9472,10624.0
2023-04-28 12:10:00,157.52,157.66,157.52,157.57,9909.0,145.9472,146.0769,145.9472,145.9935,9909.0
2023-04-28 12:15:00,157.57,157.63,157.4,157.4,9748.0,145.9935,146.0491,145.836,145.836,9748.0
2023-04-28 12:20:00,157.39,157.63,157.33,157.57,9345.0,145.8267,146.0491,145.7712,145.9935,9345.0
2023-04-28 12:25:00,157.55,157.55,157.41,157.52,7544.0,145.975,145.975,145.8453,145.9472,7544.0
2023-04-28 12:30:00,157.52,157.58,157.35,157.35,7376.0,145.9472,146.0028,145.7897,145.7897,7376.0
2023-04-28 12:35:00,157.41,157.48,157.39,157.43,5320.0,145.8453,145.9101,145.8267,145.8638,5320.0
2023-04-28 12:40:00,157.45,157.54,157.4,157.5,6924.0,145.8823,145.9657,145.836,145.9287,6924.0
2023-04-28 12:45:00,157.49,157.54,157.39,157.46,8779.0,145.9194,145.9657,145.8267,145.8916,8779.0
2023-04-28 12:50:00,157.46,157.46,157.34,157.43,8240.0,145.8916,145.8916,145.7804,145.8638,8240.0
2023-04-28 12:55:00,157.42,157.54,157.4,157.53,9592.0,145.8545,145.9657,145.836,145.9565,9592.0
2023-04-28 13:00:00,157.53,157.54,157.3,157.43,12591.0,145.9565,145.9657,145.7434,145.8638,12591.0
2023-04-28 13:05:00,157.41,157.59,157.3,157.46,38406.0,145.8453,146.0121,145.7434,145.8916,38406.0
2023-04-28 13:10:00,157.47,157.6,157.45,157.53,6811.0,145.9009,146.0213,145.8823,145.9565,6811.0
2023-04-28 13:15:00,157.53,157.55,157.24,157.28,17686.0,145.9565,145.975,145.6878,145.7248,17686.0
2023-04-28 13:20:00,157.29,157.33,157.16,157.31,15343.0,145.7341,145.7712,145.6136,145.7526,15343.0
2023-04-28 13:25:00,157.29,157.32,157.04,157.04,12110.0,145.7341,145.7619,145.5025,145.5025,12110.0
2023-04-28 13:30:00,157.05,157.07,156.87,156.89,19179.0,145.5117,145.5303,145.345,145.3635,19179.0
2023-04-28 13:35:00,156.89,156.92,156.7,156.78,27120.0,145.3635,145.3913,145.1874,145.2616,27120.0
2023-04-28 13:40:00,156.79,156.95,156.77,156.82,15922.0,145.2708,145.4191,145.2523,145.2986,15922.0
2023-04-28 13:45:00,156.81,156.91,156.73,156.91,4505.0,145.2894,145.382,145.2152,145.382,4505.0
2023-04-28 13:50:00,156.91,156.91,156.64,156.71,17962.0,145.382,145.382,145.1318,145.1967,17962.0
2023-04-28 13:55:00,156.7,156.7,156.52,156.57,12335.0,145.1874,145.1874,145.0207,145.067,12335.0
2023-04-28 14:00:00,156.59,156.85,156.58,156.85,15881.0,145.0855,145.3264,145.0763,145.3264,15881.0
2023-04-28 14:05:00,156.8,156.85,156.72,156.75,13067.0,145.2801,145.3264,145.206,145.2338,13067.0
2023-04-28 14:10:00,156.72,156.72,156.38,156.55,19345.0,145.206,145.206,144.891,145.0485,19345.0
2023-04-28 14:15:00,156.39,156.61,156.35,156.61,11204.0,144.9002,145.1041,144.8632,145.1041,11204.0
2023-04-28 14:20:00,156.65,156.7,156.41,156.42,10062.0,145.1411,145.1874,144.9187,144.928,10062.0
2023-04-28 14:25:00,156.47,156.47,156.24,156.39,13683.0,144.9743,144.9743,144.7612,144.9002,13683.0
2023-04-28 14:30:00,156.38,156.42,156.23,156.28,18966.0,144.891,144.928,144.752,144.7983,18966.0
2023-04-28 14:35:00,156.26,156.3,156.01,156.04,16996.0,144.7798,144.8168,144.5481,144.5759,16996.0
2023-04-28 14:40:00,156.06,156.25,155.95,156.05,35857.0,144.5945,144.7705,144.4925,144.5852,35857.0
2023-04-28 14:45:00,156.05,156.12,156.0,156.09,29655.0,144.5852,144.6501,144.5389,144.6223,29655.0
2023-04-28 14:50:00,156.1,156.27,156.07,156.25,22944.0,144.6315,144.789,144.6037,144.7705,22944.0
2023-04-28 14:55:00,156.3,156.42,156.28,156.33,19857.0,144.8168,144.928,144.7983,144.8446,19857.0
2023-04-28 15:00:00,156.34,156.68,156.31,156.64,39173.0,144.8539,145.1689,144.8261,145.1318,39173.0
2023-04-28 15:05:00,156.69,156.76,156.5,156.58,36889.0,145.1782,145.243,145.0021,145.0763,36889.0
2023-04-28 15:10:00,156.63,157.1,156.63,156.99,15279.0,145.1226,145.5581,145.1226,145.4561,15279.0
2023-04-28 15:15:00,156.99,157.29,156.96,157.26,19453.0,145.4561,145.7341,145.4283,145.7063,19453.0
2023-04-28 15:20:00,157.28,157.38,157.12,157.24,11613.0,145.7248,145.8175,145.5766,145.6878,11613.0
2023-04-28 15:25:00,157.23,157.31,157.14,157.31,27984.0,145.6785,145.7526,145.5951,145.7526,27984.0
2023-04-28 15:30:00,157.31,157.44,157.21,157.28,22678.0,145.7526,145.8731,145.66,145.7248,22678.0
2023-04-28 15:35:00,157.28,157.35,157.14,157.32,25587.0,145.7248,145.7897,145.5951,145.7619,25587.0
2023-04-28 15:40:00,157.32,157.46,157.14,157.44,26961.0,145.7619,145.8916,145.5951,145.8731,26961.0
2023-04-28 15:45:00,157.45,157.72,157.39,157.62,49151.0,145.8823,146.1325,145.8267,146.0398,49151.0
2023-04-28 15:50:00,157.64,157.7,157.45,157.56,88254.0,146.0584,146.114,145.8823,145.9843,88254.0
2023-04-28 15:55:00,157.58,157.8,157.46,157.73,218784.0,146.0028,146.2066,145.8916,146.1418,218784.0
2023-05-01 09:30:00,157.68,157.84,157.13,157.21,37392.0,146.0954,146.2437,145.5858,145.66,37392.0
2023-05-01 09:35:00,157.33,158.15,157.21,158.09,13724.0,145.7712,146.5309,145.66,146.4753,13724.0
2023-05-01 09:40:00,158.05,158.1,157.22,157.39,7997.0,146.4383,146.4846,145.6692,145.8267,7997.0
2023-05-01 09:45:00,157.46,157.6,157.19,157.43,11373.0,145.8916,146.0213,145.6414,145.8638,11373.0
2023-05-01 09:50:00,157.38,157.74,157.38,157.62,11908.0,145.8175,146.151,145.8175,146.0398,11908.0
2023-05-01 09:55:00,157.68,157.9,157.63,157.85,7622.0,146.0954,146.2993,146.0491,146.253,7622.0
2023-05-01 10:00:00,157.8,157.92,157.53,157.81,33550.0,146.2066,146.3178,145.9565,146.2159,33550.0
2023-05-01 10:05:00,157.9,157.97,157.7,157.76,21544.0,146.2993,146.3641,146.114,146.1696,21544.0
2023-05-01 10:10:00,157.69,158.0,157.66,157.85,8719.0,146.1047,146.3919,146.0769,146.253,8719.0
2023-05-01 10:15:00,157.9,158.57,157.9,158.35,16684.0,146.2993,146.9201,146.2993,146.7162,16684.0
2023-05-01 10:20:00,158.39,158.53,158.31,158.43,10451.0,146.7533,146.883,146.6792,146.7903,10451.0
2023-05-01 10:25:00,158.48,158.66,158.33,158.46,7377.0,146.8367,147.0034,146.6977,146.8181,7377.0
2023-05-01 10:30:00,158.46,158.55,158.36,158.39,7553.0,146.8181,146.9015,146.7255,146.7533,7553.0
2023-05-01 10:35:00,158.42,158.57,158.33,158.46,5369.0,146.7811,146.9201,146.6977,146.8181,5369.0
2023-05-01 10:40:00,158.46,158.56,158.19,158.4,12520.0,146.8181,146.9108,146.568,146.7625,12520.0
2023-05-01 10:45:00,158.35,158.63,158.31,158.6,11041.0,146.7162,146.9756,146.6792,146.9478,11041.0
2023-05-01 10:50:00,158.53,158.6,158.41,158.46,7295.0,146.883,146.9478,146.7718,146.8181,7295.0
2023-05-01 10:55:00,158.49,158.66,158.45,158.64,12825.0,146.8459,147.0034,146.8089,146.9849,12825.0
2023-05-01 11:00:00,158.65,158.75,158.35,158.36,9193.0,146.9942,147.0868,146.7162,146.7255,9193.0
2023-05-01 11:05:00,158.44,158.48,158.22,158.25,7677.0,146.7996,146.8367,146.5958,146.6236,7677.0
2023-05-01 11:10:00,158.29,158.36,158.04,158.05,8101.0,146.6606,146.7255,146.429,146.4383,8101.0
2023-05-01 11:15:00,158.02,158.15,157.58,157.79,64349.0,146.4105,146.5309,146.0028,146.1974,64349.0
2023-05-01 11:20:00,157.79,157.89,157.55,157.55,24846.0,146.1974,146.29,145.975,145.975,24846.0
2023-05-01 11:25:00,157.56,157.62,157.31,157.49,39410.0,145.9843,146.0398,145.7526,145.9194,39410.0
2023-05-01 11:30:00,157.45,157.46,157.25,157.43,7358.0,145.8823,145.8916,145.697,145.8638,7358.0
2023-05-01 11:35:00,157.43,157.63,157.42,157.56,7043.0,145.8638,146.0491,145.8545,145.9843,7043.0
2023-05-01 11:40:00,157.56,157.91,157.56,157.87,15231.0,145.9843,146.3085,145.9843,146.2715,15231.0
2023-05-01 11:45:00,157.89,157.89,157.68,157.78,9778.0,146.29,146.29,146.0954,146.1881,9778.0
2023-05-01 11:50:00,157.79,157.89,157.67,157.79,12202.0,146.1974,146.29,146.0862,146.1974,12202.0
2023-05-01 11:55:00,157.77,157.83,157.7,157.71,6082.0,146.1788,146.2344,146.114,146.1232,6082.0
2023-05-01 12:00:00,157.73,158.08,157.72,158.03,21315.0,146.1418,146.4661,146.1325,146.4197,21315.0
2023-05-01 12:05:00,158.03,158.08,157.97,158.08,4901.0,146.4197,146.4661,146.3641,146.4661,4901.0
2023-05-01 12:10:00,158.04,158.06,157.8,157.8,16383.0,146.429,146.4475,146.2066,146.2066,16383.0
2023-05-01 12:15:00,157.83,157.97,157.77,157.83,5712.0,146.2344,146.3641,146.1788,146.2344,5712.0
2023-05-01 12:20:00,157.83,157.83,157.73,157.81,5832.0,146.2344,146.2344,146.1418,146.2159,5832.0
2023-05-01 12:25:00,157.71,157.84,157.71,157.77,5719.0,146.1232,146.2437,146.1232,146.1788,5719.0
2023-05-01 12:30:00,157.73,157.98,157.72,157.85,7919.0,146.1418,146.3734,146.1325,146.253,7919.0
2023-05-01 12:35:00,157.81,157.93,157.81,157.85,6587.0,146.2159,146.3271,146.2159,146.253,6587.0
2023-05-01 12:40:00,157.87,157.87,157.74,157.75,5646.0,146.2715,146.2715,146.151,146.1603,5646.0
2023-05-01 12:45:00,157.77,157.87,157.73,157.73,7806.0,146.1788,146.2715,146.1418,146.1418,7806.0
2023-05-01 12:50:00,157.78,157.83,157.72,157.72,6919.0,146.1881,146.2344,146.1325,146.1325,6919.0
2023-05-01 12:55:00,157.79,157.86,157.72,157.79,6347.0,146.1974,146.2622,146.1325,146.1974,6347.0
2023-05-01 13:00:00,157.78,157.9,157.76,157.76,4154.0,146.1881,146.2993,146.1696,146.1696,4154.0
2023-05-01 13:05:00,157.76,157.88,157.75,157.77,5367.0,146.1696,146.2807,146.1603,146.1788,5367.0
2023-05-01 13:10:00,157.81,157.91,157.74,157.77,5650.0,146.2159,146.3085,146.151,146.1788,5650.0
2023-05-01 13:15:00,157.75,157.91,157.7,157.72,8055.0,146.1603,146.3085,146.114,146.1325,8055.0
2023-05-01 13:20:00,157.72,157.81,157.7,157.76,3628.0,146.1325,146.2159,146.114,146.1696,3628.0
2023-05-01 13:25:00,157.75,157.79,157.68,157.7,6841.0,146.1603,146.1974,146.0954,146.114,6841.0
2023-05-01 13:30:00,157.62,157.73,157.58,157.67,8279.0,146.0398,146.1418,146.0028,146.0862,8279.0
2023-05-01 13:35:00,157.68,157.72,157.49,157.51,7652.0,146.0954,146.1325,145.9194,145.9379,7652.0
2023-05-01 13:40:00,157.47,157.64,157.4,157.53,10609.0,145.9009,146.0584,145.836,145.9565,10609.0
2023-05-01 13:45:00,157.53,157.63,157.53,157.53,5293.0,145.9565,146.0491,145.9565,145.9565,5293.0
2023-05-01 13:50:00,157.53,157.56,157.36,157.41,9249.0,145.9565,145.9843,145.799,145.8453,9249.0
2023-05-01 13:55:00,157.37,157.41,157.32,157.41,4861.0,145.8082,145.8453,145.7619,145.8453,4861.0
2023-05-01 14:00:00,157.41,157.41,157.21,157.21,6024.0,145.8453,145.8453,145.66,145.66,6024.0
2023-05-01 14:05:00,157.25,157.26,157.14,157.17,6174.0,145.697,145.7063,145.5951,145.6229,6174.0
2023-05-01 14:10:00,157.23,157.23,156.9,156.93,15442.0,145.6785,145.6785,145.3727,145.4005,15442.0
2023-05-01 14:15:00,156.94,157.08,156.92,157.02,9553.0,145.4098,145.5395,145.3913,145.4839,9553.0
2023-05-01 14:20:00,157.0,157.22,156.96,157.12,8025.0,145.4654,145.6692,145.4283,145.5766,8025.0
2023-05-01 14:25:00,157.13,157.15,157.03,157.15,6670.0,145.5858,145.6044,145.4932,145.6044,6670.0
2023-05-01 14:30:00,157.07,157.12,156.58,156.63,13608.0,145.5303,145.5766,145.0763,145.1226,13608.0
2023-05-01 14:35:00,156.57,156.63,156.34,156.52,17983.0,145.067,145.1226,144.8539,145.0207,17983.0
2023-05-01 14:40:00,156.5,156.6,156.43,156.59,7597.0,145.0021,145.0948,144.9373,145.0855,7597.0
2023-05-01 14:45:00,156.49,156.63,156.43,156.48,18846.0,144.9929,145.1226,144.9373,144.9836,18846.0
2023-05-01 14:50:00,156.48,156.76,156.48,156.7,12148.0,144.9836,145.243,144.9836,145.1874,12148.0
2023-05-01 14:55:00,156.7,156.8,156.67,156.77,5014.0,145.1874,145.2801,145.1596,145.2523,5014.0
2023-05-01 15:00:00,156.77,156.82,156.61,156.73,10092.0,145.2523,145.2986,145.1041,145.2152,10092.0
2023-05-01 15:05:00,156.79,156.85,156.68,156.75,12853.0,145.2708,145.3264,145.1689,145.2338,12853.0
2023-05-01 15:10:00,156.78,156.88,156.71,156.71,8238.0,145.2616,145.3542,145.1967,145.1967,8238.0
2023-05-01 15:15:00,156.7,156.82,156.68,156.72,10656.0,145.1874,145.2986,145.1689,145.206,10656.0
2023-05-01 15:20:00,156.74,156.95,156.73,156.82,13302.0,145.2245,145.4191,145.2152,145.2986,13302.0
2023-05-01 15:25:00,156.82,156.91,156.76,156.85,17162.0,145.2986,145.382,145.243,145.3264,17162.0
2023-05-01 15:30:00,156.88,157.02,156.86,156.95,18000.0,145.3542,145.4839,145.3357,145.4191,18000.0
2023-05-01 15:35:00,156.89,156.92,156.79,156.84,25314.0,145.3635,145.3913,145.2708,145.3172,25314.0
2023-05-01 15:40:00,156.82,157.08,156.77,157.04,21508.0,145.2986,145.5395,145.2523,145.5025,21508.0
2023-05-01 15:45:00,157.04,157.29,157.04,157.29,33800.0,145.5025,145.7341,145.5025,145.7341,33800.0
2023-05-01 15:50:00,157.3,157.46,157.21,157.27,70430.0,145.7434,145.8916,145.66,145.7156,70430.0
2023-05-01 15:55:00,157.27,157.39,157.07,157.08,121590.0,145.7156,145.8267,145.5303,145.5395,121590.0
2023-05-02 09:30:00,156.55,156.8,156.27,156.35,39571.0,145.0485,145.2801,144.789,144.8632,39571.0
2023-05-02 09:35:00,156.41,156.53,156.15,156.32,17852.0,144.9187,145.0299,144.6778,144.8354,17852.0
2023-05-02 09:40:00,156.32,156.38,155.88,156.07,8314.0,144.8354,144.891,144.4277,144.6037,8314.0
2023-05-02 09:45:00,156.11,156.13,155.92,155.92,3418.0,144.6408,144.6593,144.4647,144.4647,3418.0
2023-05-02 09:50:00,155.89,155.96,155.35,155.54,16010.0,144.4369,144.5018,143.9366,144.1127,16010.0
2023-05-02 09:55:00,155.57,155.85,155.25,155.85,7571.0,144.1405,144.3999,143.844,144.3999,7571.0
2023-05-02 10:00:00,155.67,155.77,155.38,155.5,11625.0,144.2331,144.3258,143.9644,144.0756,11625.0
2023-05-02 10:05:00,155.53,155.54,155.12,155.25,40210.0,144.1034,144.1127,143.7235,143.844,40210.0
2023-05-02 10:10:00,155.3,155.3,154.71,154.81,25777.0,143.8903,143.8903,143.3436,143.4363,25777.0
2023-05-02 10:15:00,154.8,155.13,154.79,155.03,18355.0,143.427,143.7328,143.4178,143.6401,18355.0
2023-05-02 10:20:00,155.02,155.03,154.5,154.69,9095.0,143.6309,143.6401,143.1491,143.3251,9095.0
2023-05-02 10:25:00,154.65,154.94,154.65,154.86,7342.0,143.2881,143.5567,143.2881,143.4826,7342.0
2023-05-02 10:30:00,154.83,154.93,154.69,154.77,17531.0,143.4548,143.5475,143.3251,143.3992,17531.0
2023-05-02 10:35:00,154.77,154.84,154.05,154.17,41236.0,143.3992,143.4641,142.7321,142.8433,41236.0
2023-05-02 10:40:00,154.14,154.4,153.94,154.0,23049.0,142.8155,143.0564,142.6302,142.6858,23049.0
2023-05-02 10:45:00,153.98,154.19,153.67,153.81,27992.0,142.6673,142.8618,142.3801,142.5098,27992.0
2023-05-02 10:50:00,153.83,153.89,153.58,153.84,19423.0,142.5283,142.5839,142.2967,142.5376,19423.0
2023-05-02 10:55:00,153.75,153.95,153.68,153.73,6801.0,142.4542,142.6395,142.3893,142.4356,6801.0
2023-05-02 11:00:00,153.81,153.96,153.57,153.94,11335.0,142.5098,142.6487,142.2874,142.6302,11335.0
2023-05-02 11:05:00,153.89,154.16,153.77,154.1,9983.0,142.5839,142.8341,142.4727,142.7785,9983.0
2023-05-02 11:10:00,154.21,154.52,154.15,154.47,8428.0,142.8804,143.1676,142.8248,143.1213,8428.0
2023-05-02 11:15:00,154.47,154.53,154.26,154.26,7364.0,143.1213,143.1769,142.9267,142.9267,7364.0
2023-05-02 11:20:00,154.33,154.37,153.95,154.07,43479.0,142.9916,143.0286,142.6395,142.7507,43479.0
2023-05-02 11:25:00,154.06,154.09,153.6,153.84,28692.0,142.7414,142.7692,142.3152,142.5376,28692.0
2023-05-02 11:30:00,153.91,153.96,153.61,153.87,20765.0,142.6024,142.6487,142.3245,142.5654,20765.0
2023-05-02 11:35:00,153.8,154.0,153.78,153.99,5518.0,142.5005,142.6858,142.482,142.6765,5518.0
2023-05-02 11:40:00,153.96,154.4,153.96,154.39,8636.0,142.6487,143.0564,142.6487,143.0472,8636.0
2023-05-02 11:45:00,154.45,154.57,154.28,154.36,4907.0,143.1027,143.2139,142.9452,143.0194,4907.0
2023-05-02 11:50:00,154.31,154.38,153.9,154.25,8217.0,142.973,143.0379,142.5932,142.9174,8217.0
2023-05-02 11:55:00,154.22,154.24,154.06,154.18,5415.0,142.8896,142.9082,142.7414,142.8526,5415.0
2023-05-02 12:00:00,154.16,154.24,154.01,154.1,5658.0,142.8341,142.9082,142.6951,142.7785,5658.0
2023-05-02 12:05:00,154.12,154.38,154.01,154.21,7097.0,142.797,143.0379,142.6951,142.8804,7097.0
2023-05-02 12:10:00,154.18,154.21,154.02,154.18,5497.0,142.8526,142.8804,142.7043,142.8526,5497.0
2023-05-02 12:15:00,154.18,154.27,153.98,154.27,8916.0,142.8526,142.936,142.6673,142.936,8916.0
2023-05-02 12:20:00,154.2,154.35,154.09,154.35,5438.0,142.8711,143.0101,142.7692,143.0101,5438.0
2023-05-02 12:25:00,154.44,154.63,154.33,154.42,9071.0,143.0935,143.2695,142.9916,143.0749,9071.0
2023-05-02 12:30:00,154.45,154.59,154.39,154.39,6087.0,143.1027,143.2325,143.0472,143.0472,6087.0
2023-05-02 12:35:00,154.51,154.73,154.45,154.53,5248.0,143.1583,143.3622,143.1027,143.1769,5248.0
2023-05-02 12:40:00,154.56,154.63,154.43,154.45,4976.0,143.2047,143.2695,143.0842,143.1027,4976.0
2023-05-02 12:45:00,154.51,154.55,154.36,154.36,7304.0,143.1583,143.1954,143.0194,143.0194,7304.0
2023-05-02 12:50:00,154.41,155.25,154.39,154.89,56782.0,143.0657,143.844,143.0472,143.5104,56782.0
2023-05-02 12:55:00,154.88,155.19,154.82,154.99,29573.0,143.5012,143.7884,143.4456,143.6031,29573.0
2023-05-02 13:00:00,155.0,155.0,154.64,154.85,59818.0,143.6123,143.6123,143.2788,143.4734,59818.0
2023-05-02 13:05:00,154.8,155.19,154.79,155.18,4810.0,143.427,143.7884,143.4178,143.7791,4810.0
2023-05-02 13:10:00,155.17,155.17,155.02,155.08,7652.0,143.7698,143.7698,143.6309,143.6865,7652.0
2023-05-02 13:15:00,155.13,155.21,154.98,155.02,9496.0,143.7328,143.8069,143.5938,143.6309,9496.0
2023-05-02 13:20:00,154.97,155.04,154.95,154.99,9631.0,143.5845,143.6494,143.566,143.6031,9631.0
2023-05-02 13:25:00,155.01,155.1,154.89,154.94,6283.0,143.6216,143.705,143.5104,143.5567,6283.0
2023-05-02 13:30:00,154.94,154.98,154.84,154.89,5987.0,143.5567,143.5938,143.4641,143.5104,5987.0
2023-05-02 13:35:00,154.92,155.1,154.92,155.04,6462.0,143.5382,143.705,143.5382,143.6494,6462.0
2023-05-02 13:40:00,155.06,155.13,154.98,155.05,5337.0,143.6679,143.7328,143.5938,143.6587,5337.0
2023-05-02 13:45:00,155.04,155.36,155.04,155.36,4892.0,143.6494,143.9459,143.6494,143.9459,4892.0
2023-05-02 13:50:00,155.4,155.63,155.35,155.56,5390.0,143.9829,144.1961,143.9366,144.1312,5390.0
2023-05-02 13:55:00,155.58,155.59,155.41,155.52,5889.0,144.1497,144.159,143.9922,144.0941,5889.0
2023-05-02 14:00:00,155.48,155.48,155.19,155.35,6748.0,144.0571,144.0571,143.7884,143.9366,6748.0
2023-05-02 14:05:00,155.34,155.34,155.22,155.24,1809.0,143.9274,143.9274,143.8162,143.8347,1809.0
2023-05-02 14:10:00,155.29,155.29,154.95,154.95,6333.0,143.881,143.881,143.566,143.566,6333.0
2023-05-02 14:15:00,155.0,155.17,154.97,155.13,5007.0,143.6123,143.7698,143.5845,143.7328,5007.0
2023-05-02 14:20:00,155.13,155.15,155.0,155.02,6870.0,143.7328,143.7513,143.6123,143.6309,6870.0
2023-05-02 14:25:00,155.02,155.2,155.02,155.19,4689.0,143.6309,143.7976,143.6309,143.7884,4689.0
2023-05-02 14:30:00,155.21,155.28,155.17,155.25,8307.0,143.8069,143.8718,143.7698,143.844,8307.0
2023-05-02 14:35:00,155.27,155.61,155.26,155.54,9357.0,143.8625,144.1775,143.8532,144.1127,9357.0
2023-05-02 14:40:00,155.57,155.64,155.4,155.53,9045.0,144.1405,144.2053,143.9829,144.1034,9045.0
2023-05-02 14:45:00,155.59,155.8,155.58,155.73,9910.0,144.159,144.3536,144.1497,144.2887,9910.0
2023-05-02 14:50:00,155.71,155.88,155.64,155.7,9047.0,144.2702,144.4277,144.2053,144.2609,9047.0
2023-05-02 14:55:00,155.73,155.79,155.66,155.79,5625.0,144.2887,144.3443,144.2238,144.3443,5625.0
2023-05-02 15:00:00,155.76,155.86,155.68,155.69,6957.0,144.3165,144.4092,144.2424,144.2516,6957.0
2023-05-02 15:05:00,155.75,155.93,155.73,155.92,17200.0,144.3072,144.474,144.2887,144.4647,17200.0
2023-05-02 15:10:00,155.92,156.16,155.88,156.1,22746.0,144.4647,144.6871,144.4277,144.6315,22746.0
2023-05-02 15:15:00,156.08,156.17,155.95,156.01,17191.0,144.613,144.6964,144.4925,144.5481,17191.0
2023-05-02 15:20:00,155.99,156.16,155.96,156.01,10335.0,144.5296,144.6871,144.5018,144.5481,10335.0
2023-05-02 15:25:00,155.98,156.16,155.96,156.04,16276.0,144.5203,144.6871,144.5018,144.5759,16276.0
2023-05-02 15:30:00,156.06,156.06,155.86,155.92,13527.0,144.5945,144.5945,144.4092,144.4647,13527.0
2023-05-02 15:35:00,155.89,156.15,155.83,156.1,16010.0,144.4369,144.6778,144.3814,144.6315,16010.0
2023-05-02 15:40:00,156.09,156.15,155.94,155.96,19901.0,144.6223,144.6778,144.4833,144.5018,19901.0
2023-05-02 15:45:00,155.98,155.99,155.64,155.66,29419.0,144.5203,144.5296,144.2053,144.2238,29419.0
2023-05-02 15:50:00,155.62,155.96,155.6,155.91,51102.0,144.1868,144.5018,144.1683,144.4555,51102.0
2023-05-02 15:55:00,155.89,156.03,155.71,155.75,157277.0,144.4369,144.5667,144.2702,144.3072,157277.0
2023-05-03 09:30:00,155.32,156.09,155.12,155.96,130163.0,143.9088,144.6223,143.7235,144.5018,130163.0
2023-05-03 09:35:00,155.92,156.15,155.18,155.95,42252.0,144.4647,144.6778,143.7791,144.4925,42252.0
2023-05-03 09:40:00,156.08,157.87,155.97,157.85,110617.0,144.613,146.2715,144.5111,146.253,110617.0
2023-05-03 09:45:00,157.76,158.1,157.34,157.85,95856.0,146.1696,146.4846,145.7804,146.253,95856.0
2023-05-03 09:50:00,157.85,158.62,157.85,158.35,46756.0,146.253,146.9664,146.253,146.7162,46756.0
2023-05-03 09:55:00,158.22,158.32,157.7,157.92,16837.0,146.5958,146.6884,146.114,146.3178,16837.0
2023-05-03 10:00:00,157.83,158.2,157.65,157.65,20391.0,146.2344,146.5772,146.0676,146.0676,20391.0
2023-05-03 10:05:00,157.72,157.81,157.31,157.45,10898.0,146.1325,146.2159,145.7526,145.8823,10898.0
2023-05-03 10:10:00,157.45,157.7,157.07,157.12,11349.0,145.8823,146.114,145.5303,145.5766,11349.0
2023-05-03 10:15:00,157.14,157.46,157.05,157.08,8147.0,145.5951,145.8916,145.5117,145.5395,8147.0
2023-05-03 10:20:00,157.12,157.42,157.11,157.4,11443.0,145.5766,145.8545,145.5673,145.836,11443.0
2023-05-03 10:25:00,157.43,157.53,157.04,157.11,14410.0,145.8638,145.9565,145.5025,145.5673,14410.0
2023-05-03 10:30:00,157.09,157.25,157.03,157.12,12508.0,145.5488,145.697,145.4932,145.5766,12508.0
2023-05-03 10:35:00,157.06,157.09,156.66,156.66,5426.0,145.521,145.5488,145.1504,145.1504,5426.0
2023-05-03 10:40:00,156.65,156.7,156.48,156.51,8339.0,145.1411,145.1874,144.9836,145.0114,8339.0
2023-05-03 10:45:00,156.52,156.59,156.17,156.43,11066.0,145.0207,145.0855,144.6964,144.9373,11066.0
2023-05-03 10:50:00,156.43,156.67,156.36,156.47,10573.0,144.9373,145.1596,144.8724,144.9743,10573.0
2023-05-03 10:55:00,156.52,156.73,156.47,156.61,8018.0,145.0207,145.2152,144.9743,145.1041,8018.0
2023-05-03 11:00:00,156.61,156.61,156.22,156.24,6258.0,145.1041,145.1041,144.7427,144.7612,6258.0
2023-05-03 11:05:00,156.23,156.3,156.11,156.11,4577.0,144.752,144.8168,144.6408,144.6408,4577.0
2023-05-03 11:10:00,156.06,156.21,155.99,156.21,11174.0,144.5945,144.7334,144.5296,144.7334,11174.0
2023-05-03 11:15:00,156.21,156.26,156.14,156.24,6150.0,144.7334,144.7798,144.6686,144.7612,6150.0
2023-05-03 11:20:00,156.26,156.37,156.18,156.37,5235.0,144.7798,144.8817,144.7056,144.8817,5235.0
2023-05-03 11:25:00,156.32,156.33,155.97,155.99,9927.0,144.8354,144.8446,144.5111,144.5296,9927.0
2023-05-03 11:30:00,155.97,156.36,155.95,156.33,8873.0,144.5111,144.8724,144.4925,144.8446,8873.0
2023-05-03 11:35:00,156.39,156.5,156.34,156.35,9075.0,144.9002,145.0021,144.8539,144.8632,9075.0
2023-05-03 11:40:00,156.44,156.49,156.37,156.47,6349.0,144.9465,144.9929,144.8817,144.9743,6349.0
2023-05-03 11:45:00,156.48,156.51,156.33,156.39,11480.0,144.9836,145.0114,144.8446,144.9002,11480.0
2023-05-03 11:50:00,156.4,156.54,156.4,156.45,4214.0,144.9095,145.0392,144.9095,144.9558,4214.0
2023-05-03 11:55:00,156.49,156.65,156.22,156.24,9105.0,144.9929,145.1411,144.7427,144.7612,9105.0
2023-05-03 12:00:00,156.3,156.32,156.05,156.21,7006.0,144.8168,144.8354,144.5852,144.7334,7006.0
2023-05-03 12:05:00,156.21,156.21,155.99,156.15,7534.0,144.7334,144.7334,144.5296,144.6778,7534.0
2023-05-03 12:10:00,156.13,156.13,156.01,156.06,6019.0,144.6593,144.6593,144.5481,144.5945,6019.0
2023-05-03 12:15:00,156.02,156.09,155.82,155.83,6897.0,144.5574,144.6223,144.3721,144.3814,6897.0
2023-05-03 12:20:00,155.82,155.82,155.68,155.78,6762.0,144.3721,144.3721,144.2424,144.335,6762.0
2023-05-03 12:25:00,155.76,155.98,155.68,155.98,12394.0,144.3165,144.5203,144.2424,144.5203,12394.0
2023-05-03 12:30:00,155.96,156.16,155.96,156.02,5378.0,144.5018,144.6871,144.5018,144.5574,5378.0
2023-05-03 12:35:00,156.02,156.1,155.68,155.86,27787.0,144.5574,144.6315,144.2424,144.4092,27787.0
2023-05-03 12:40:00,155.86,155.86,155.58,155.58,3442.0,144.4092,144.4092,144.1497,144.1497,3442.0
2023-05-03 12:45:00,155.58,155.61,155.48,155.5,5656.0,144.1497,144.1775,144.0571,144.0756,5656.0
2023-05-03 12:50:00,155.53,155.86,155.52,155.77,10749.0,144.1034,144.4092,144.0941,144.3258,10749.0
2023-05-03 12:55:00,155.75,155.83,155.68,155.8,12189.0,144.3072,144.3814,144.2424,144.3536,12189.0
2023-05-03 13:00:00,155.75,155.75,155.57,155.59,4764.0,144.3072,144.3072,144.1405,144.159,4764.0
2023-05-03 13:05:00,155.58,155.63,155.46,155.5,6906.0,144.1497,144.1961,144.0385,144.0756,6906.0
2023-05-03 13:10:00,155.52,155.65,155.51,155.6,4671.0,144.0941,144.2146,144.0849,144.1683,4671.0
2023-05-03 13:15:00,155.58,155.7,155.56,155.62,8077.0,144.1497,144.2609,144.1312,144.1868,8077.0
2023-05-03 13:20:00,155.65,155.89,155.57,155.89,5806.0,144.2146,144.4369,144.1405,144.4369,5806.0
2023-05-03 13:25:00,155.89,156.18,155.86,156.14,5550.0,144.4369,144.7056,144.4092,144.6686,5550.0
2023-05-03 13:30:00,156.21,156.46,156.21,156.24,9534.0,144.7334,144.9651,144.7334,144.7612,9534.0
2023-05-03 13:35:00,156.22,156.28,156.02,156.02,3191.0,144.7427,144.7983,144.5574,144.5574,3191.0
2023-05-03 13:40:00,156.08,156.41,156.08,156.37,4828.0,144.613,144.9187,144.613,144.8817,4828.0
2023-05-03 13:45:00,156.35,156.38,156.08,156.21,5428.0,144.8632,144.891,144.613,144.7334,5428.0
2023-05-03 13:50:00,156.21,156.24,156.15,156.2,2608.0,144.7334,144.7612,144.6778,144.7242,2608.0
2023-05-03 13:55:00,156.21,156.41,156.15,156.18,9789.0,144.7334,144.9187,144.6778,144.7056,9789.0
2023-05-03 14:00:00,156.19,156.65,155.91,156.4,10387.0,144.7149,145.1411,144.4555,144.9095,10387.0
2023-05-03 14:05:00,156.29,156.52,156.09,156.22,7388.0,144.8076,145.0207,144.6223,144.7427,7388.0
2023-05-03 14:10:00,156.25,156.26,156.06,156.24,6416.0,144.7705,144.7798,144.5945,144.7612,6416.0
2023-05-03 14:15:00,156.38,156.57,156.27,156.46,7387.0,144.891,145.067,144.789,144.9651,7387.0
2023-05-03 14:20:00,156.42,156.75,156.39,156.69,7514.0,144.928,145.2338,144.9002,145.1782,7514.0
2023-05-03 14:25:00,156.66,157.04,156.61,156.61,19507.0,145.1504,145.5025,145.1041,145.1041,19507.0
2023-05-03 14:30:00,156.61,156.7,156.15,156.28,11549.0,145.1041,145.1874,144.6778,144.7983,11549.0
2023-05-03 14:35:00,156.24,156.78,155.75,156.72,19883.0,144.7612,145.2616,144.3072,145.206,19883.0
2023-05-03 14:40:00,156.65,157.1,156.08,156.25,13453.0,145.1411,145.5581,144.613,144.7705,13453.0
2023-05-03 14:45:00,156.34,156.69,156.29,156.43,11005.0,144.8539,145.1782,144.8076,144.9373,11005.0
2023-05-03 14:50:00,156.33,156.58,155.9,156.3,10009.0,144.8446,145.0763,144.4462,144.8168,10009.0
2023-05-03 14:55:00,156.31,156.72,156.12,156.45,6955.0,144.8261,145.206,144.6501,144.9558,6955.0
2023-05-03 15:00:00,156.39,156.56,156.07,156.29,11614.0,144.9002,145.0577,144.6037,144.8076,11614.0
2023-05-03 15:05:00,156.21,156.76,155.79,155.84,10464.0,144.7334,145.243,144.3443,144.3906,10464.0
2023-05-03 15:10:00,155.89,155.89,155.41,155.52,19316.0,144.4369,144.4369,143.9922,144.0941,19316.0
2023-05-03 15:15:00,155.46,155.93,155.38,155.65,32900.0,144.0385,144.474,143.9644,144.2146,32900.0
2023-05-03 15:20:00,155.55,155.79,155.13,155.56,10002.0,144.1219,144.3443,143.7328,144.1312,10002.0
2023-05-03 15:25:00,155.65,155.83,155.06,155.29,36872.0,144.2146,144.3814,143.6679,143.881,36872.0
2023-05-03 15:30:00,155.21,155.24,154.78,155.01,22244.0,143.8069,143.8347,143.4085,143.6216,22244.0
2023-05-03 15:35:00,155.06,155.12,154.88,154.91,24077.0,143.6679,143.7235,143.5012,143.5289,24077.0
2023-05-03 15:40:00,154.86,154.88,154.63,154.7,41752.0,143.4826,143.5012,143.2695,143.3344,41752.0
2023-05-03 15:45:00,154.7,154.89,154.56,154.59,43965.0,143.3344,143.5104,143.2047,143.2325,43965.0
2023-05-03 15:50:00,154.57,154.66,154.34,154.5,92007.0,143.2139,143.2973,143.0008,143.1491,92007.0
2023-05-03 15:55:00,154.51,154.68,154.34,154.58,108499.0,143.1583,143.3158,143.0008,143.2232,108499.0
2023-05-04 09:30:00,154.18,154.5,153.42,153.75,56633.0,142.8526,143.1491,142.1484,142.4542,56633.0
2023-05-04 09:35:00,153.67,154.49,153.53,154.22,11371.0,142.3801,143.1398,142.2503,142.8896,11371.0
2023-05-04 09:40:00,153.92,153.92,153.55,153.58,17773.0,142.6117,142.6117,142.2689,142.2967,17773.0
2023-05-04 09:45:00,153.64,153.69,153.26,153.43,29571.0,142.3523,142.3986,142.0002,142.1577,29571.0
2023-05-04 09:50:00,153.47,153.81,153.44,153.68,13336.0,142.1947,142.5098,142.1669,142.3893,13336.0
2023-05-04 09:55:00,153.68,153.87,153.62,153.67,12389.0,142.3893,142.5654,142.3337,142.3801,12389.0
2023-05-04 10:00:00,153.65,153.65,153.06,153.12,16908.0,142.3615,142.3615,141.8149,141.8705,16908.0
2023-05-04 10:05:00,153.16,153.34,152.92,153.05,53603.0,141.9075,142.0743,141.6852,141.8056,53603.0
2023-05-04 10:10:00,153.11,153.29,152.9,152.94,15412.0,141.8612,142.028,141.6666,141.7037,15412.0
2023-05-04 10:15:00,152.97,153.39,152.64,152.92,26026.0,141.7315,142.1206,141.4257,141.6852,26026.0
2023-05-04 10:20:00,152.97,152.99,152.31,152.47,36873.0,141.7315,141.75,141.12,141.2682,36873.0
2023-05-04 10:25:00,152.53,152.59,152.13,152.17,14006.0,141.3238,141.3794,140.9532,140.9903,14006.0
2023-05-04 10:30:00,152.12,152.12,151.64,151.86,50221.0,140.9439,140.9439,140.4992,140.703,50221.0
2023-05-04 10:35:00,151.87,152.36,151.87,151.96,55002.0,140.7123,141.1663,140.7123,140.7957,55002.0
2023-05-04 10:40:00,152.02,152.22,151.91,152.01,24298.0,140.8513,141.0366,140.7494,140.842,24298.0
2023-05-04 10:45:00,151.93,152.61,151.79,152.21,16381.0,140.7679,141.3979,140.6382,141.0273,16381.0
2023-05-04 10:50:00,152.15,152.25,151.99,152.25,11706.0,140.9717,141.0644,140.8235,141.0644,11706.0
2023-05-04 10:55:00,152.25,152.33,151.93,152.01,22354.0,141.0644,141.1385,140.7679,140.842,22354.0
2023-05-04 11:00:00,151.99,152.14,151.88,152.09,11849.0,140.8235,140.9625,140.7216,140.9161,11849.0
2023-05-04 11:05:00,152.14,152.91,152.14,152.67,9212.0,140.9625,141.6759,140.9625,141.4535,9212.0
2023-05-04 11:10:00,152.74,152.82,152.52,152.72,13243.0,141.5184,141.5925,141.3145,141.4998,13243.0
2023-05-04 11:15:00,152.76,152.82,152.2,152.27,8864.0,141.5369,141.5925,141.018,141.0829,8864.0
2023-05-04 11:20:00,152.31,152.39,152.15,152.19,17873.0,141.12,141.1941,140.9717,141.0088,17873.0
2023-05-04 11:25:00,152.22,152.35,152.2,152.22,11278.0,141.0366,141.157,141.018,141.0366,11278.0
2023-05-04 11:30:00,152.21,152.31,152.07,152.19,17361.0,141.0273,141.12,140.8976,141.0088,17361.0
2023-05-04 11:35:00,152.2,152.39,152.14,152.39,15481.0,141.018,141.1941,140.9625,141.1941,15481.0
2023-05-04 11:40:00,152.44,152.47,152.34,152.4,11320.0,141.2404,141.2682,141.1478,141.2034,11320.0
2023-05-04 11:45:00,152.39,152.41,151.95,151.96,13610.0,141.1941,141.2126,140.7864,140.7957,13610.0
2023-05-04 11:50:00,151.94,152.03,151.7,151.87,27087.0,140.7772,140.8605,140.5548,140.7123,27087.0
2023-05-04 11:55:00,151.8,151.84,151.67,151.75,21367.0,140.6474,140.6845,140.527,140.6011,21367.0
2023-05-04 12:00:00,151.74,151.76,151.49,151.52,28558.0,140.5918,140.6104,140.3602,140.388,28558.0
2023-05-04 12:05:00,151.54,151.54,151.1,151.16,42225.0,140.4065,140.4065,139.9989,140.0545,42225.0
2023-05-04 12:10:00,151.15,151.15,150.87,151.06,21719.0,140.0452,140.0452,139.7858,139.9618,21719.0
2023-05-04 12:15:00,151.06,151.7,151.04,151.51,21828.0,139.9618,140.5548,139.9433,140.3787,21828.0
2023-05-04 12:20:00,151.55,151.95,151.5,151.81,10648.0,140.4158,140.7864,140.3695,140.6567,10648.0
2023-05-04 12:25:00,151.8,151.82,151.59,151.74,14586.0,140.6474,140.666,140.4529,140.5918,14586.0
2023-05-04 12:30:00,151.8,151.88,151.31,151.4,10197.0,140.6474,140.7216,140.1934,140.2768,10197.0
2023-05-04 12:35:00,151.42,151.52,151.32,151.41,6196.0,140.2954,140.388,140.2027,140.2861,6196.0
2023-05-04 12:40:00,151.4,151.47,151.23,151.25,7198.0,140.2768,140.3417,140.1193,140.1378,7198.0
2023-05-04 12:45:00,151.21,151.34,151.04,151.14,7385.0,140.1008,140.2212,139.9433,140.0359,7385.0
2023-05-04 12:50:00,151.17,151.35,151.07,151.19,8078.0,140.0637,140.2305,139.9711,140.0823,8078.0
2023-05-04 12:55:00,151.18,151.58,151.18,151.55,10248.0,140.073,140.4436,140.073,140.4158,10248.0
2023-05-04 13:00:00,151.56,151.62,151.4,151.46,7054.0,140.4251,140.4807,140.2768,140.3324,7054.0
2023-05-04 13:05:00,151.51,151.9,151.47,151.83,9603.0,140.3787,140.7401,140.3417,140.6752,9603.0
2023-05-04 13:10:00,151.81,151.82,151.54,151.56,8137.0,140.6567,140.666,140.4065,140.4251,8137.0
2023-05-04 13:15:00,151.51,151.99,151.51,151.99,15320.0,140.3787,140.8235,140.3787,140.8235,15320.0
2023-05-04 13:20:00,151.99,152.43,151.97,152.33,18397.0,140.8235,141.2312,140.8049,141.1385,18397.0
2023-05-04 13:25:00,152.32,152.32,151.98,152.08,11924.0,141.1292,141.1292,140.8142,140.9069,11924.0
2023-05-04 13:30:00,152.12,152.4,152.05,152.4,12772.0,140.9439,141.2034,140.8791,141.2034,12772.0
2023-05-04 13:35:00,152.39,152.52,152.35,152.52,12108.0,141.1941,141.3145,141.157,141.3145,12108.0
2023-05-04 13:40:00,152.49,152.6,152.35,152.42,15072.0,141.2867,141.3887,141.157,141.2219,15072.0
2023-05-04 13:45:00,152.47,152.53,152.21,152.21,19022.0,141.2682,141.3238,141.0273,141.0273,19022.0
2023-05-04 13:50:00,152.19,152.3,152.01,152.3,10821.0,141.0088,141.1107,140.842,141.1107,10821.0
2023-05-04 13:55:00,152.32,152.43,152.19,152.43,8407.0,141.1292,141.2312,141.0088,141.2312,8407.0
2023-05-04 14:00:00,152.5,152.5,152.2,152.41,7511.0,141.296,141.296,141.018,141.2126,7511.0
2023-05-04 14:05:00,152.41,152.47,152.21,152.38,7426.0,141.2126,141.2682,141.0273,141.1848,7426.0
2023-05-04 14:10:00,152.34,152.43,152.14,152.38,8807.0,141.1478,141.2312,140.9625,141.1848,8807.0
2023-05-04 14:15:00,152.41,152.46,152.2,152.28,6496.0,141.2126,141.2589,141.018,141.0922,6496.0
2023-05-04 14:20:00,152.31,152.32,152.03,152.1,10733.0,141.12,141.1292,140.8605,140.9254,10733.0
2023-05-04 14:25:00,152.12,152.13,151.89,151.93,8991.0,140.9439,140.9532,140.7308,140.7679,8991.0
2023-05-04 14:30:00,151.93,151.95,151.74,151.76,7355.0,140.7679,140.7864,140.5918,140.6104,7355.0
2023-05-04 14:35:00,151.89,152.15,151.88,151.98,8972.0,140.7308,140.9717,140.7216,140.8142,8972.0
2023-05-04 14:40:00,151.94,151.96,151.75,151.76,6729.0,140.7772,140.7957,140.6011,140.6104,6729.0
2023-05-04 14:45:00,151.73,151.91,151.69,151.78,6564.0,140.5826,140.7494,140.5455,140.6289,6564.0
2023-05-04 14:50:00,151.74,151.87,151.67,151.71,9279.0,140.5918,140.7123,140.527,140.564,9279.0
2023-05-04 14:55:00,151.69,151.79,151.63,151.65,11458.0,140.5455,140.6382,140.4899,140.5085,11458.0
2023-05-04 15:00:00,151.7,151.92,151.69,151.89,16989.0,140.5548,140.7586,140.5455,140.7308,16989.0
2023-05-04 15:05:00,151.88,152.1,151.83,151.94,33047.0,140.7216,140.9254,140.6752,140.7772,33047.0
2023-05-04 15:10:00,152.0,152.02,151.54,151.57,15793.0,140.8327,140.8513,140.4065,140.4343,15793.0
2023-05-04 15:15:00,151.57,151.57,151.4,151.47,8779.0,140.4343,140.4343,140.2768,140.3417,8779.0
2023-05-04 15:20:00,151.52,151.86,151.52,151.83,10293.0,140.388,140.703,140.388,140.6752,10293.0
2023-05-04 15:25:00,151.87,152.0,151.78,151.85,23745.0,140.7123,140.8327,140.6289,140.6938,23745.0
2023-05-04 15:30:00,151.89,152.07,151.85,152.07,27906.0,140.7308,140.8976,140.6938,140.8976,27906.0
2023-05-04 15:35:00,152.06,152.32,152.0,152.26,22236.0,140.8883,141.1292,140.8327,141.0736,22236.0
2023-05-04 15:40:00,152.24,152.32,152.08,152.13,33889.0,141.0551,141.1292,140.9069,140.9532,33889.0
2023-05-04 15:45:00,152.12,152.36,151.92,152.32,43287.0,140.9439,141.1663,140.7586,141.1292,43287.0
2023-05-04 15:50:00,152.31,152.41,152.08,152.19,69843.0,141.12,141.2126,140.9069,141.0088,69843.0
2023-05-04 15:55:00,152.22,152.57,152.18,152.53,169725.0,141.0366,141.3609,140.9995,141.3238,169725.0
2023-05-05 09:30:00,154.49,156.28,154.17,155.96,81380.0,143.1398,144.7983,142.8433,144.5018,81380.0
2023-05-05 09:35:00,155.81,156.37,155.63,156.28,20810.0,144.3628,144.8817,144.1961,144.7983,20810.0
2023-05-05 09:40:00,156.27,156.68,156.25,156.32,30515.0,144.789,145.1689,144.7705,144.8354,30515.0
2023-05-05 09:45:00,156.38,156.92,156.38,156.75,31448.0,144.891,145.3913,144.891,145.2338,31448.0
2023-05-05 09:50:00,156.76,156.92,156.51,156.74,20001.0,145.243,145.3913,145.0114,145.2245,20001.0
2023-05-05 09:55:00,156.75,157.09,156.73,157.06,16505.0,145.2338,145.5488,145.2152,145.521,16505.0
2023-05-05 10:00:00,156.98,157.29,156.9,157.29,21826.0,145.4469,145.7341,145.3727,145.7341,21826.0
2023-05-05 10:05:00,157.3,157.77,157.29,157.58,30044.0,145.7434,146.1788,145.7341,146.0028,30044.0
2023-05-05 10:10:00,157.57,157.62,157.25,157.38,21624.0,145.9935,146.0398,145.697,145.8175,21624.0
2023-05-05 10:15:00,157.41,157.41,156.98,157.19,10929.0,145.8453,145.8453,145.4469,145.6414,10929.0
2023-05-05 10:20:00,157.25,157.42,156.81,156.87,26168.0,145.697,145.8545,145.2894,145.345,26168.0
2023-05-05 10:25:00,156.93,157.02,156.76,156.9,8913.0,145.4005,145.4839,145.243,145.3727,8913.0
2023-05-05 10:30:00,156.94,157.2,156.78,156.86,13292.0,145.4098,145.6507,145.2616,145.3357,13292.0
2023-05-05 10:35:00,156.89,156.96,156.76,156.76,13393.0,145.3635,145.4283,145.243,145.243,13393.0
2023-05-05 10:40:00,156.79,157.03,156.56,156.72,8576.0,145.2708,145.4932,145.0577,145.206,8576.0
2023-05-05 10:45:00,156.76,156.76,156.47,156.63,7944.0,145.243,145.243,144.9743,145.1226,7944.0
2023-05-05 10:50:00,156.69,156.87,156.68,156.7,7981.0,145.1782,145.345,145.1689,145.1874,7981.0
2023-05-05 10:55:00,156.53,156.64,156.31,156.42,11985.0,145.0299,145.1318,144.8261,144.928,11985.0
2023-05-05 11:00:00,156.33,156.66,156.33,156.63,7962.0,144.8446,145.1504,144.8446,145.1226,7962.0
2023-05-05 11:05:00,156.66,156.94,156.43,156.49,15862.0,145.1504,145.4098,144.9373,144.9929,15862.0
2023-05-05 11:10:00,156.41,156.78,156.36,156.78,7408.0,144.9187,145.2616,144.8724,145.2616,7408.0
2023-05-05 11:15:00,156.8,156.92,156.59,156.78,17670.0,145.2801,145.3913,145.0855,145.2616,17670.0
2023-05-05 11:20:00,156.77,156.91,156.74,156.88,12334.0,145.2523,145.382,145.2245,145.3542,12334.0
2023-05-05 11:25:00,156.88,157.14,156.81,157.12,13008.0,145.3542,145.5951,145.2894,145.5766,13008.0
2023-05-05 11:30:00,157.15,157.25,156.95,156.96,10918.0,145.6044,145.697,145.4191,145.4283,10918.0
2023-05-05 11:35:00,156.96,157.01,156.89,156.92,6265.0,145.4283,145.4747,145.3635,145.3913,6265.0
2023-05-05 11:40:00,156.9,156.9,156.68,156.68,8192.0,145.3727,145.3727,145.1689,145.1689,8192.0
2023-05-05 11:45:00,156.65,156.96,156.62,156.91,4980.0,145.1411,145.4283,145.1133,145.382,4980.0
2023-05-05 11:50:00,156.9,156.9,156.73,156.82,3816.0,145.3727,145.3727,145.2152,145.2986,3816.0
2023-05-05 11:55:00,156.79,156.84,156.64,156.77,7719.0,145.2708,145.3172,145.1318,145.2523,7719.0
2023-05-05 12:00:00,156.78,156.89,156.67,156.68,8826.0,145.2616,145.3635,145.1596,145.1689,8826.0
2023-05-05 12:05:00,156.61,156.63,156.47,156.63,6169.0,145.1041,145.1226,144.9743,145.1226,6169.0
2023-05-05 12:10:00,156.62,156.72,156.51,156.53,5382.0,145.1133,145.206,145.0114,145.0299,5382.0
2023-05-05 12:15:00,156.52,156.57,156.23,156.23,14169.0,145.0207,145.067,144.752,144.752,14169.0
2023-05-05 12:20:00,156.26,156.74,156.2,156.74,12062.0,144.7798,145.2245,144.7242,145.2245,12062.0
2023-05-05 12:25:00,156.76,156.77,156.6,156.65,11608.0,145.243,145.2523,145.0948,145.1411,11608.0
2023-05-05 12:30:00,156.62,156.64,156.5,156.55,4731.0,145.1133,145.1318,145.0021,145.0485,4731.0
2023-05-05 12:35:00,156.59,156.59,156.32,156.32,4974.0,145.0855,145.0855,144.8354,144.8354,4974.0
2023-05-05 12:40:00,156.31,156.44,156.23,156.26,8174.0,144.8261,144.9465,144.752,144.7798,8174.0
2023-05-05 12:45:00,156.23,156.27,155.96,156.0,7984.0,144.752,144.789,144.5018,144.5389,7984.0
2023-05-05 12:50:00,156.05,156.13,155.99,156.04,8365.0,144.5852,144.6593,144.5296,144.5759,8365.0
2023-05-05 12:55:00,156.01,156.24,155.97,156.18,5934.0,144.5481,144.7612,144.5111,144.7056,5934.0
2023-05-05 13:00:00,156.27,156.35,156.21,156.23,3337.0,144.789,144.8632,144.7334,144.752,3337.0
2023-05-05 13:05:00,156.2,156.25,156.15,156.22,6819.0,144.7242,144.7705,144.6778,144.7427,6819.0
2023-05-05 13:10:00,156.2,156.26,156.1,156.21,6965.0,144.7242,144.7798,144.6315,144.7334,6965.0
2023-05-05 13:15:00,156.2,156.31,156.19,156.31,9873.0,144.7242,144.8261,144.7149,144.8261,9873.0
2023-05-05 13:20:00,156.28,156.42,156.28,156.4,9212.0,144.7983,144.928,144.7983,144.9095,9212.0
2023-05-05 13:25:00,156.41,156.44,156.31,156.35,4949.0,144.9187,144.9465,144.8261,144.8632,4949.0
2023-05-05 13:30:00,156.35,156.51,156.33,156.35,10127.0,144.8632,145.0114,144.8446,144.8632,10127.0
2023-05-05 13:35:00,156.34,156.39,156.28,156.28,5998.0,144.8539,144.9002,144.7983,144.7983,5998.0
2023-05-05 13:40:00,156.27,156.37,156.23,156.3,10929.0,144.789,144.8817,144.752,144.8168,10929.0
2023-05-05 13:45:00,156.32,156.33,156.16,156.25,6328.0,144.8354,144.8446,144.6871,144.7705,6328.0
2023-05-05 13:50:00,156.24,156.29,156.02,156.06,6719.0,144.7612,144.8076,144.5574,144.5945,6719.0
2023-05-05 13:55:00,156.06,156.14,155.92,156.12,5713.0,144.5945,144.6686,144.4647,144.6501,5713.0
2023-05-05 14:00:00,156.14,156.3,156.05,156.25,9281.0,144.6686,144.8168,144.5852,144.7705,9281.0
2023-05-05 14:05:00,156.24,156.41,156.19,156.36,4725.0,144.7612,144.9187,144.7149,144.8724,4725.0
2023-05-05 14:10:00,156.37,156.46,156.25,156.3,7608.0,144.8817,144.9651,144.7705,144.8168,7608.0
2023-05-05 14:15:00,156.31,156.35,156.17,156.2,5931.0,144.8261,144.8632,144.6964,144.7242,5931.0
2023-05-05 14:20:00,156.16,156.32,156.15,156.31,8091.0,144.6871,144.8354,144.6778,144.8261,8091.0
2023-05-05 14:25:00,156.3,156.55,156.29,156.42,7992.0,144.8168,145.0485,144.8076,144.928,7992.0
2023-05-05 14:30:00,156.41,156.54,156.41,156.46,6822.0,144.9187,145.0392,144.9187,144.9651,6822.0
2023-05-05 14:35:00,156.45,156.56,156.43,156.46,8186.0,144.9558,145.0577,144.9373,144.9651,8186.0
2023-05-05 14:40:00,156.47,156.62,156.47,156.56,5994.0,144.9743,145.1133,144.9743,145.0577,5994.0
2023-05-05 14:45:00,156.56,156.71,156.5,156.7,13102.0,145.0577,145.1967,145.0021,145.1874,13102.0
2023-05-05 14:50:00,156.72,156.94,156.72,156.9,9495.0,145.206,145.4098,145.206,145.3727,9495.0
2023-05-05 14:55:00,156.96,157.0,156.7,156.72,14050.0,145.4283,145.4654,145.1874,145.206,14050.0
2023-05-05 15:00:00,156.68,156.77,156.6,156.74,5371.0,145.1689,145.2523,145.0948,145.2245,5371.0
2023-05-05 15:05:00,156.76,156.76,156.65,156.69,6225.0,145.243,145.243,145.1411,145.1782,6225.0
2023-05-05 15:10:00,156.66,156.7,156.54,156.6,8506.0,145.1504,145.1874,145.0392,145.0948,8506.0
2023-05-05 15:15:00,156.62,156.74,156.56,156.57,11087.0,145.1133,145.2245,145.0577,145.067,11087.0
2023-05-05 15:20:00,156.55,156.63,156.46,156.58,9217.0,145.0485,145.1226,144.9651,145.0763,9217.0
2023-05-05 15:25:00,156.58,156.59,156.51,156.53,11856.0,145.0763,145.0855,145.0114,145.0299,11856.0
2023-05-05 15:30:00,156.52,156.76,156.51,156.74,19195.0,145.0207,145.243,145.0114,145.2245,19195.0
2023-05-05 15:35:00,156.75,156.76,156.56,156.59,23155.0,145.2338,145.243,145.0577,145.0855,23155.0
2023-05-05 15:40:00,156.57,156.64,156.51,156.59,25557.0,145.067,145.1318,145.0114,145.0855,25557.0
2023-05-05 15:45:00,156.57,156.57,156.35,156.41,39359.0,145.067,145.067,144.8632,144.9187,39359.0
2023-05-05 15:50:00,156.4,156.4,156.13,156.38,55477.0,144.9095,144.9095,144.6593,144.891,55477.0
2023-05-05 15:55:00,156.4,156.45,156.08,156.36,208575.0,144.9095,144.9558,144.613,144.8724,208575.0
2023-05-08 09:30:00,156.48,157.22,156.05,157.16,34439.0,144.9836,145.6692,144.5852,145.6136,34439.0
2023-05-08 09:35:00,157.06,157.56,156.94,157.38,14356.0,145.521,145.9843,145.4098,145.8175,14356.0
2023-05-08 09:40:00,157.47,157.79,157.35,157.43,17072.0,145.9009,146.1974,145.7897,145.8638,17072.0
2023-05-08 09:45:00,157.4,157.42,156.52,156.52,11088.0,145.836,145.8545,145.0207,145.0207,11088.0
2023-05-08 09:50:00,156.37,156.41,156.05,156.41,9035.0,144.8817,144.9187,144.5852,144.9187,9035.0
2023-05-08 09:55:00,156.51,156.69,156.46,156.61,3501.0,145.0114,145.1782,144.9651,145.1041,3501.0
2023-05-08 10:00:00,156.64,156.92,156.49,156.92,12140.0,145.1318,145.3913,144.9929,145.3913,12140.0
2023-05-08 10:05:00,156.87,156.93,156.35,156.39,9656.0,145.345,145.4005,144.8632,144.9002,9656.0
2023-05-08 10:10:00,156.4,156.48,156.24,156.42,5314.0,144.9095,144.9836,144.7612,144.928,5314.0
2023-05-08 10:15:00,156.39,156.63,156.18,156.43,14894.0,144.9002,145.1226,144.7056,144.9373,14894.0
2023-05-08 10:20:00,156.46,156.59,156.26,156.34,15336.0,144.9651,145.0855,144.7798,144.8539,15336.0
2023-05-08 10:25:00,156.31,156.51,156.25,156.35,17297.0,144.8261,145.0114,144.7705,144.8632,17297.0
2023-05-08 10:30:00,156.37,156.53,156.29,156.3,5461.0,144.8817,145.0299,144.8076,144.8168,5461.0
2023-05-08 10:35:00,156.3,156.42,156.05,156.41,12150.0,144.8168,144.928,144.5852,144.9187,12150.0
2023-05-08 10:40:00,156.42,156.67,156.34,156.65,9511.0,144.928,145.1596,144.8539,145.1411,9511.0
2023-05-08 10:45:00,156.65,156.81,156.63,156.7,11304.0,145.1411,145.2894,145.1226,145.1874,11304.0
2023-05-08 10:50:00,156.68,156.76,156.54,156.56,5382.0,145.1689,145.243,145.0392,145.0577,5382.0
2023-05-08 10:55:00,156.57,156.63,156.5,156.5,3481.0,145.067,145.1226,145.0021,145.0021,3481.0
2023-05-08 11:00:00,156.39,156.54,156.38,156.47,4256.0,144.9002,145.0392,144.891,144.9743,4256.0
2023-05-08 11:05:00,156.47,156.57,156.32,156.5,4969.0,144.9743,145.067,144.8354,145.0021,4969.0
2023-05-08 11:10:00,156.5,156.56,156.42,156.52,4436.0,145.0021,145.0577,144.928,145.0207,4436.0
2023-05-08 11:15:00,156.45,156.49,156.37,156.39,5336.0,144.9558,144.9929,144.8817,144.9002,5336.0
2023-05-08 11:20:00,156.34,156.38,156.11,156.12,11138.0,144.8539,144.891,144.6408,144.6501,11138.0
2023-05-08 11:25:00,156.02,156.1,155.86,155.87,16875.0,144.5574,144.6315,144.4092,144.4184,16875.0
2023-05-08 11:30:00,155.8,155.92,155.68,155.91,11417.0,144.3536,144.4647,144.2424,144.4555,11417.0
2023-05-08 11:35:00,155.86,155.89,155.69,155.74,9707.0,144.4092,144.4369,144.2516,144.298,9707.0
2023-05-08 11:40:00,155.74,155.99,155.64,155.99,8799.0,144.298,144.5296,144.2053,144.5296,8799.0
2023-05-08 11:45:00,155.99,156.3,155.98,156.19,11948.0,144.5296,144.8168,144.5203,144.7149,11948.0
2023-05-08 11:50:00,156.19,156.34,156.12,156.33,9370.0,144.7149,144.8539,144.6501,144.8446,9370.0
2023-05-08 11:55:00,156.36,156.4,156.29,156.4,3922.0,144.8724,144.9095,144.8076,144.9095,3922.0
2023-05-08 12:00:00,156.4,156.53,156.31,156.32,4513.0,144.9095,145.0299,144.8261,144.8354,4513.0
2023-05-08 12:05:00,156.32,156.53,156.29,156.45,6749.0,144.8354,145.0299,144.8076,144.9558,6749.0
2023-05-08 12:10:00,156.36,156.36,156.11,156.19,5200.0,144.8724,144.8724,144.6408,144.7149,5200.0
2023-05-08 12:15:00,156.11,156.2,156.01,156.2,6538.0,144.6408,144.7242,144.5481,144.7242,6538.0
2023-05-08 12:20:00,156.21,156.33,156.2,156.21,3394.0,144.7334,144.8446,144.7242,144.7334,3394.0
2023-05-08 12:25:00,156.22,156.36,156.15,156.36,6690.0,144.7427,144.8724,144.6778,144.8724,6690.0
2023-05-08 12:30:00,156.33,156.48,156.33,156.36,7004.0,144.8446,144.9836,144.8446,144.8724,7004.0
2023-05-08 12:35:00,156.3,156.32,156.2,156.27,3944.0,144.8168,144.8354,144.7242,144.789,3944.0
2023-05-08 12:40:00,156.22,156.26,156.04,156.04,4597.0,144.7427,144.7798,144.5759,144.5759,4597.0
2023-05-08 12:45:00,156.06,156.07,155.89,155.93,5994.0,144.5945,144.6037,144.4369,144.474,5994.0
2023-05-08 12:50:00,155.92,155.98,155.83,155.84,5515.0,144.4647,144.5203,144.3814,144.3906,5515.0
2023-05-08 12:55:00,155.83,156.02,155.8,155.96,3898.0,144.3814,144.5574,144.3536,144.5018,3898.0
2023-05-08 13:00:00,155.97,156.03,155.94,155.99,5991.0,144.5111,144.5667,144.4833,144.5296,5991.0
2023-05-08 13:05:00,156.0,156.05,155.9,155.91,4254.0,144.5389,144.5852,144.4462,144.4555,4254.0
2023-05-08 13:10:00,155.95,156.05,155.88,156.05,5403.0,144.4925,144.5852,144.4277,144.5852,5403.0
2023-05-08 13:15:00,156.06,156.16,155.91,155.94,6427.0,144.5945,144.6871,144.4555,144.4833,6427.0
2023-05-08 13:20:00,155.94,156.13,155.92,156.1,9315.0,144.4833,144.6593,144.4647,144.6315,9315.0
2023-05-08 13:25:00,156.12,156.25,156.05,156.05,6959.0,144.6501,144.7705,144.5852,144.5852,6959.0
2023-05-08 13:30:00,156.06,156.21,156.06,156.16,11108.0,144.5945,144.7334,144.5945,144.6871,11108.0
2023-05-08 13:35:00,156.18,156.38,156.16,156.28,11024.0,144.7056,144.891,144.6871,144.7983,11024.0
2023-05-08 13:40:00,156.28,156.39,156.18,156.38,8647.0,144.7983,144.9002,144.7056,144.891,8647.0
2023-05-08 13:45:00,156.41,156.59,156.41,156.52,4879.0,144.9187,145.0855,144.9187,145.0207,4879.0
2023-05-08 13:50:00,156.48,156.63,156.45,156.63,3971.0,144.9836,145.1226,144.9558,145.1226,3971.0
2023-05-08 13:55:00,156.57,156.66,156.52,156.59,5273.0,145.067,145.1504,145.0207,145.0855,5273.0
2023-05-08 14:00:00,156.63,156.87,156.6,156.64,7340.0,145.1226,145.345,145.0948,145.1318,7340.0
2023-05-08 14:05:00,156.6,156.67,156.0,156.29,8235.0,145.0948,145.1596,144.5389,144.8076,8235.0
2023-05-08 14:10:00,156.23,156.5,156.23,156.44,5274.0,144.752,145.0021,144.752,144.9465,5274.0
2023-05-08 14:15:00,156.49,156.58,156.45,156.53,7853.0,144.9929,145.0763,144.9558,145.0299,7853.0
2023-05-08 14:20:00,156.53,156.88,156.53,156.84,13410.0,145.0299,145.3542,145.0299,145.3172,13410.0
2023-05-08 14:25:00,156.84,156.91,156.79,156.91,6595.0,145.3172,145.382,145.2708,145.382,6595.0
2023-05-08 14:30:00,156.93,157.01,156.87,156.95,7280.0,145.4005,145.4747,145.345,145.4191,7280.0
2023-05-08 14:35:00,156.94,157.1,156.9,156.95,6248.0,145.4098,145.5581,145.3727,145.4191,6248.0
2023-05-08 14:40:00,156.97,157.15,156.92,157.13,6931.0,145.4376,145.6044,145.3913,145.5858,6931.0
2023-05-08 14:45:00,157.1,157.14,157.03,157.1,5528.0,145.5581,145.5951,145.4932,145.5581,5528.0
2023-05-08 14:50:00,157.19,157.2,157.08,157.14,11247.0,145.6414,145.6507,145.5395,145.5951,11247.0
2023-05-08 14:55:00,157.13,157.13,156.93,156.96,8624.0,145.5858,145.5858,145.4005,145.4283,8624.0
2023-05-08 15:00:00,157.0,157.03,156.85,156.85,5818.0,145.4654,145.4932,145.3264,145.3264,5818.0
2023-05-08 15:05:00,156.89,157.1,156.89,157.05,7953.0,145.3635,145.5581,145.3635,145.5117,7953.0
2023-05-08 15:10:00,157.03,157.11,156.87,156.87,11673.0,145.4932,145.5673,145.345,145.345,11673.0
2023-05-08 15:15:00,156.88,156.94,156.59,156.78,20725.0,145.3542,145.4098,145.0855,145.2616,20725.0
2023-05-08 15:20:00,156.78,156.81,156.58,156.61,9350.0,145.2616,145.2894,145.0763,145.1041,9350.0
2023-05-08 15:25:00,156.59,156.61,156.46,156.56,10671.0,145.0855,145.1041,144.9651,145.0577,10671.0
2023-05-08 15:30:00,156.58,156.68,156.54,156.58,18270.0,145.0763,145.1689,145.0392,145.0763,18270.0
2023-05-08 15:35:00,156.57,156.78,156.52,156.7,13972.0,145.067,145.2616,145.0207,145.1874,13972.0
2023-05-08 15:40:00,156.71,156.81,156.69,156.73,9523.0,145.1967,145.2894,145.1782,145.2152,9523.0
2023-05-08 15:45:00,156.71,156.75,156.57,156.59,21604.0,145.1967,145.2338,145.067,145.0855,21604.0
2023-05-08 15:50:00,156.61,156.64,156.3,156.44,36010.0,145.1041,145.1318,144.8168,144.9465,36010.0
2023-05-08 15:55:00,156.43,156.58,156.33,156.51,87131.0,144.9373,145.0763,144.8446,145.0114,87131.0
2023-05-09 09:30:00,155.7,156.16,155.42,156.03,41646.0,144.2609,144.6871,144.0015,144.5667,41646.0
2023-05-09 09:35:00,156.1,156.48,155.98,156.1,15956.0,144.6315,144.9836,144.5203,144.6315,15956.0
2023-05-09 09:40:00,156.09,156.27,156.05,156.2,9075.0,144.6223,144.789,144.5852,144.7242,9075.0
2023-05-09 09:45:00,156.21,156.27,156.06,156.07,4640.0,144.7334,144.789,144.5945,144.6037,4640.0
2023-05-09 09:50:00,156.0,156.26,155.91,156.26,6498.0,144.5389,144.7798,144.4555,144.7798,6498.0
2023-05-09 09:55:00,156.27,156.56,156.18,156.46,8306.0,144.789,145.0577,144.7056,144.9651,8306.0
2023-05-09 10:00:00,156.55,156.82,156.43,156.76,22621.0,145.0485,145.2986,144.9373,145.243,22621.0
2023-05-09 10:05:00,156.81,157.16,156.81,157.11,25078.0,145.2894,145.6136,145.2894,145.5673,25078.0
2023-05-09 10:10:00,157.13,157.38,156.97,157.19,37073.0,145.5858,145.8175,145.4376,145.6414,37073.0
2023-05-09 10:15:00,157.17,157.86,157.13,157.8,44358.0,145.6229,146.2622,145.5858,146.2066,44358.0
2023-05-09 10:20:00,157.77,157.77,157.26,157.26,20637.0,146.1788,146.1788,145.7063,145.7063,20637.0
2023-05-09 10:25:00,157.29,157.41,157.21,157.29,13581.0,145.7341,145.8453,145.66,145.7341,13581.0
2023-05-09 10:30:00,157.28,157.34,156.95,157.04,16012.0,145.7248,145.7804,145.4191,145.5025,16012.0
2023-05-09 10:35:00,157.05,157.36,157.05,157.36,13196.0,145.5117,145.799,145.5117,145.799,13196.0
2023-05-09 10:40:00,157.33,157.5,157.19,157.39,11762.0,145.7712,145.9287,145.6414,145.8267,11762.0
2023-05-09 10:45:00,157.37,157.37,156.95,156.98,17331.0,145.8082,145.8082,145.4191,145.4469,17331.0
2023-05-09 10:50:00,156.95,157.17,156.95,157.02,13549.0,145.4191,145.6229,145.4191,145.4839,13549.0
2023-05-09 10:55:00,156.99,157.17,156.94,157.14,9559.0,145.4561,145.6229,145.4098,145.5951,9559.0
2023-05-09 11:00:00,157.15,157.25,156.83,157.01,12074.0,145.6044,145.697,145.3079,145.4747,12074.0
2023-05-09 11:05:00,156.98,156.98,156.58,156.81,12776.0,145.4469,145.4469,145.0763,145.2894,12776.0
2023-05-09 11:10:00,156.81,156.85,156.58,156.67,6510.0,145.2894,145.3264,145.0763,145.1596,6510.0
2023-05-09 11:15:00,156.7,157.2,156.64,157.09,17412.0,145.1874,145.6507,145.1318,145.5488,17412.0
2023-05-09 11:20:00,157.12,157.16,156.95,157.13,9123.0,145.5766,145.6136,145.4191,145.5858,9123.0
2023-05-09 11:25:00,157.15,157.19,156.89,156.97,12421.0,145.6044,145.6414,145.3635,145.4376,12421.0
2023-05-09 11:30:00,156.96,157.13,156.9,157.12,6204.0,145.4283,145.5858,145.3727,145.5766,6204.0
2023-05-09 11:35:00,157.15,157.15,156.95,156.95,7308.0,145.6044,145.6044,145.4191,145.4191,7308.0
2023-05-09 11:40:00,156.97,157.06,156.96,157.01,7386.0,145.4376,145.521,145.4283,145.4747,7386.0
2023-05-09 11:45:00,157.03,157.04,156.84,157.0,7877.0,145.4932,145.5025,145.3172,145.4654,7877.0
2023-05-09 11:50:00,157.04,157.08,156.8,156.8,6155.0,145.5025,145.5395,145.2801,145.2801,6155.0
2023-05-09 11:55:00,156.8,156.8,156.62,156.67,7069.0,145.2801,145.2801,145.1133,145.1596,7069.0
2023-05-09 12:00:00,156.66,156.66,156.44,156.5,6275.0,145.1504,145.1504,144.9465,145.0021,6275.0
2023-05-09 12:05:00,156.51,156.66,156.35,156.5,8766.0,145.0114,145.1504,144.8632,145.0021,8766.0
2023-05-09 12:10:00,156.48,156.5,156.2,156.22,8918.0,144.9836,145.0021,144.7242,144.7427,8918.0
2023-05-09 12:15:00,156.2,156.2,156.01,156.1,12004.0,144.7242,144.7242,144.5481,144.6315,12004.0
2023-05-09 12:20:00,156.1,156.12,155.94,156.1,16382.0,144.6315,144.6501,144.4833,144.6315,16382.0
2023-05-09 12:25:00,156.12,156.16,155.99,156.0,13254.0,144.6501,144.6871,144.5296,144.5389,13254.0
2023-05-09 12:30:00,155.98,156.14,155.98,156.11,10390.0,144.5203,144.6686,144.5203,144.6408,10390.0
2023-05-09 12:35:00,156.11,156.17,156.02,156.06,10561.0,144.6408,144.6964,144.5574,144.5945,10561.0
2023-05-09 12:40:00,156.08,156.28,156.07,156.22,10065.0,144.613,144.7983,144.6037,144.7427,10065.0
2023-05-09 12:45:00,156.26,156.39,156.26,156.39,7560.0,144.7798,144.9002,144.7798,144.9002,7560.0
2023-05-09 12:50:00,156.43,156.45,156.4,156.4,2646.0,144.9373,144.9558,144.9095,144.9095,2646.0
2023-05-09 12:55:00,156.42,156.68,156.42,156.68,7285.0,144.928,145.1689,144.928,145.1689,7285.0
2023-05-09 13:00:00,156.71,156.71,156.53,156.59,9357.0,145.1967,145.1967,145.0299,145.0855,9357.0
2023-05-09 13:05:00,156.63,156.72,156.56,156.7,8506.0,145.1226,145.206,145.0577,145.1874,8506.0
2023-05-09 13:10:00,156.71,156.72,156.63,156.66,5001.0,145.1967,145.206,145.1226,145.1504,5001.0
2023-05-09 13:15:00,156.64,156.67,156.59,156.61,4143.0,145.1318,145.1596,145.0855,145.1041,4143.0
2023-05-09 13:20:00,156.61,156.77,156.59,156.77,7827.0,145.1041,145.2523,145.0855,145.2523,7827.0
2023-05-09 13:25:00,156.78,156.83,156.74,156.74,8173.0,145.2616,145.3079,145.2245,145.2245,8173.0
2023-05-09 13:30:00,156.75,156.85,156.74,156.84,6593.0,145.2338,145.3264,145.2245,145.3172,6593.0
2023-05-09 13:35:00,156.82,156.83,156.55,156.59,10038.0,145.2986,145.3079,145.0485,145.0855,10038.0
2023-05-09 13:40:00,156.59,156.76,156.58,156.74,7456.0,145.0855,145.243,145.0763,145.2245,7456.0
2023-05-09 13:45:00,156.69,156.86,156.69,156.86,3076.0,145.1782,145.3357,145.1782,145.3357,3076.0
2023-05-09 13:50:00,156.84,157.05,156.8,157.05,6621.0,145.3172,145.5117,145.2801,145.5117,6621.0
2023-05-09 13:55:00,157.06,157.17,157.06,157.16,2207.0,145.521,145.6229,145.521,145.6136,2207.0
2023-05-09 14:00:00,157.17,157.37,157.17,157.37,7823.0,145.6229,145.8082,145.6229,145.8082,7823.0
2023-05-09 14:05:00,157.36,157.39,157.29,157.34,6380.0,145.799,145.8267,145.7341,145.7804,6380.0
2023-05-09 14:10:00,157.35,157.37,157.22,157.22,5056.0,145.7897,145.8082,145.6692,145.6692,5056.0
2023-05-09 14:15:00,157.2,157.36,157.2,157.28,5381.0,145.6507,145.799,145.6507,145.7248,5381.0
2023-05-09 14:20:00,157.3,157.43,157.29,157.34,8116.0,145.7434,145.8638,145.7341,145.7804,8116.0
2023-05-09 14:25:00,157.34,157.37,157.3,157.32,2873.0,145.7804,145.8082,145.7434,145.7619,2873.0
2023-05-09 14:30:00,157.35,157.44,157.35,157.42,5588.0,145.7897,145.8731,145.7897,145.8545,5588.0
2023-05-09 14:35:00,157.43,157.51,157.4,157.5,5778.0,145.8638,145.9379,145.836,145.9287,5778.0
2023-05-09 14:40:00,157.48,157.5,157.3,157.41,5825.0,145.9101,145.9287,145.7434,145.8453,5825.0
2023-05-09 14:45:00,157.41,157.57,157.39,157.54,8715.0,145.8453,145.9935,145.8267,145.9657,8715.0
2023-05-09 14:50:00,157.53,157.56,157.15,157.16,6648.0,145.9565,145.9843,145.6044,145.6136,6648.0
2023-05-09 14:55:00,157.18,157.38,157.17,157.37,7522.0,145.6322,145.8175,145.6229,145.8082,7522.0
2023-05-09 15:00:00,157.38,157.45,157.35,157.39,8372.0,145.8175,145.8823,145.7897,145.8267,8372.0
2023-05-09 15:05:00,157.4,157.53,157.37,157.48,18822.0,145.836,145.9565,145.8082,145.9101,18822.0
2023-05-09 15:10:00,157.53,157.53,157.4,157.43,5007.0,145.9565,145.9565,145.836,145.8638,5007.0
2023-05-09 15:15:00,157.39,157.45,157.35,157.36,6676.0,145.8267,145.8823,145.7897,145.799,6676.0
2023-05-09 15:20:00,157.4,157.45,157.28,157.41,9405.0,145.836,145.8823,145.7248,145.8453,9405.0
2023-05-09 15:25:00,157.43,157.62,157.42,157.55,9000.0,145.8638,146.0398,145.8545,145.975,9000.0
2023-05-09 15:30:00,157.53,157.66,157.51,157.65,7585.0,145.9565,146.0769,145.9379,146.0676,7585.0
2023-05-09 15:35:00,157.63,157.75,157.52,157.53,20057.0,146.0491,146.1603,145.9472,145.9565,20057.0
2023-05-09 15:40:00,157.53,157.57,157.3,157.34,19098.0,145.9565,145.9935,145.7434,145.7804,19098.0
2023-05-09 15:45:00,157.33,157.54,157.26,157.46,20377.0,145.7712,145.9657,145.7063,145.8916,20377.0
2023-05-09 15:50:00,157.45,157.46,157.14,157.32,43464.0,145.8823,145.8916,145.5951,145.7619,43464.0
2023-05-09 15:55:00,157.35,157.46,157.28,157.42,100504.0,145.7897,145.8916,145.7248,145.8545,100504.0
2023-05-10 09:30:00,158.18,158.93,157.69,158.92,55213.0,146.5587,147.2536,146.1047,147.2443,55213.0
2023-05-10 09:35:00,158.94,159.3,158.42,158.43,28678.0,147.2629,147.5964,146.7811,146.7903,28678.0
2023-05-10 09:40:00,158.36,158.41,156.86,157.42,30473.0,146.7255,146.7718,145.3357,145.8545,30473.0
2023-05-10 09:45:00,157.53,157.53,157.09,157.22,13949.0,145.9565,145.9565,145.5488,145.6692,13949.0
2023-05-10 09:50:00,157.26,157.38,156.55,156.66,58404.0,145.7063,145.8175,145.0485,145.1504,58404.0
2023-05-10 09:55:00,156.73,157.67,156.71,157.67,11518.0,145.2152,146.0862,145.1967,146.0862,11518.0
2023-05-10 10:00:00,157.68,158.1,157.57,158.02,12399.0,146.0954,146.4846,145.9935,146.4105,12399.0
2023-05-10 10:05:00,158.03,158.09,157.75,157.82,13588.0,146.4197,146.4753,146.1603,146.2252,13588.0
2023-05-10 10:10:00,157.81,158.03,157.75,157.88,12202.0,146.2159,146.4197,146.1603,146.2807,12202.0
2023-05-10 10:15:00,157.9,157.95,157.03,157.13,19733.0,146.2993,146.3456,145.4932,145.5858,19733.0
2023-05-10 10:20:00,157.16,157.67,157.16,157.62,10803.0,145.6136,146.0862,145.6136,146.0398,10803.0
2023-05-10 10:25:00,157.65,157.88,157.64,157.8,24548.0,146.0676,146.2807,146.0584,146.2066,24548.0
2023-05-10 10:30:00,157.89,158.15,157.82,158.02,13371.0,146.29,146.5309,146.2252,146.4105,13371.0
2023-05-10 10:35:00,158.02,158.02,157.69,157.7,6320.0,146.4105,146.4105,146.1047,146.114,6320.0
2023-05-10 10:40:00,157.67,157.99,157.48,157.52,8459.0,146.0862,146.3827,145.9101,145.9472,8459.0
2023-05-10 10:45:00,157.51,157.83,157.25,157.65,14822.0,145.9379,146.2344,145.697,146.0676,14822.0
2023-05-10 10:50:00,157.63,157.91,157.48,157.78,8577.0,146.0491,146.3085,145.9101,146.1881,8577.0
2023-05-10 10:55:00,157.64,157.78,157.58,157.78,16348.0,146.0584,146.1881,146.0028,146.1881,16348.0
2023-05-10 11:00:00,157.78,157.94,157.74,157.88,38408.0,146.1881,146.3363,146.151,146.2807,38408.0
2023-05-10 11:05:00,157.88,158.09,157.79,158.09,18577.0,146.2807,146.4753,146.1974,146.4753,18577.0
2023-05-10 11:10:00,158.05,158.14,157.91,157.97,8153.0,146.4383,146.5216,146.3085,146.3641,8153.0
2023-05-10 11:15:00,157.93,158.4,157.92,158.39,9434.0,146.3271,146.7625,146.3178,146.7533,9434.0
2023-05-10 11:20:00,158.39,158.66,158.38,158.58,21768.0,146.7533,147.0034,146.744,146.9293,21768.0
2023-05-10 11:25:00,158.58,158.75,158.5,158.64,13315.0,146.9293,147.0868,146.8552,146.9849,13315.0
2023-05-10 11:30:00,158.61,158.92,158.53,158.84,11329.0,146.9571,147.2443,146.883,147.1702,11329.0
2023-05-10 11:35:00,158.84,158.99,158.69,158.78,13868.0,147.1702,147.3092,147.0312,147.1146,13868.0
2023-05-10 11:40:00,158.78,158.93,158.68,158.7,10198.0,147.1146,147.2536,147.022,147.0405,10198.0
2023-05-10 11:45:00,158.67,158.67,158.27,158.34,12030.0,147.0127,147.0127,146.6421,146.707,12030.0
2023-05-10 11:50:00,158.31,158.4,158.08,158.08,17046.0,146.6792,146.7625,146.4661,146.4661,17046.0
2023-05-10 11:55:00,158.08,158.09,157.41,157.66,19519.0,146.4661,146.4753,145.8453,146.0769,19519.0
2023-05-10 12:00:00,157.67,157.7,157.5,157.52,23983.0,146.0862,146.114,145.9287,145.9472,23983.0
2023-05-10 12:05:00,157.5,157.51,157.17,157.17,7341.0,145.9287,145.9379,145.6229,145.6229,7341.0
2023-05-10 12:10:00,157.17,157.24,156.95,157.16,8651.0,145.6229,145.6878,145.4191,145.6136,8651.0
2023-05-10 12:15:00,157.14,157.16,156.81,156.97,12181.0,145.5951,145.6136,145.2894,145.4376,12181.0
2023-05-10 12:20:00,156.99,157.1,156.91,156.99,8045.0,145.4561,145.5581,145.382,145.4561,8045.0
2023-05-10 12:25:00,157.08,157.08,156.43,156.47,8750.0,145.5395,145.5395,144.9373,144.9743,8750.0
2023-05-10 12:30:00,156.44,156.49,156.12,156.12,13267.0,144.9465,144.9929,144.6501,144.6501,13267.0
2023-05-10 12:35:00,156.08,156.21,155.99,156.13,11366.0,144.613,144.7334,144.5296,144.6593,11366.0
2023-05-10 12:40:00,156.15,156.24,155.95,156.03,12061.0,144.6778,144.7612,144.4925,144.5667,12061.0
2023-05-10 12:45:00,155.98,156.03,155.61,155.63,17084.0,144.5203,144.5667,144.1775,144.1961,17084.0
2023-05-10 12:50:00,155.62,155.65,155.35,155.4,31409.0,144.1868,144.2146,143.9366,143.9829,31409.0
2023-05-10 12:55:00,155.37,155.4,155.07,155.24,22007.0,143.9552,143.9829,143.6772,143.8347,22007.0
2023-05-10 13:00:00,155.2,155.31,155.09,155.31,8767.0,143.7976,143.8996,143.6957,143.8996,8767.0
2023-05-10 13:05:00,155.34,155.54,155.24,155.46,7731.0,143.9274,144.1127,143.8347,144.0385,7731.0
2023-05-10 13:10:00,155.45,155.48,155.31,155.43,7296.0,144.0293,144.0571,143.8996,144.0107,7296.0
2023-05-10 13:15:00,155.42,155.43,155.23,155.41,4819.0,144.0015,144.0107,143.8254,143.9922,4819.0
2023-05-10 13:20:00,155.43,155.48,155.26,155.26,4648.0,144.0107,144.0571,143.8532,143.8532,4648.0
2023-05-10 13:25:00,155.23,155.25,155.02,155.16,10853.0,143.8254,143.844,143.6309,143.7606,10853.0
2023-05-10 13:30:00,155.13,155.37,155.13,155.36,5292.0,143.7328,143.9552,143.7328,143.9459,5292.0
2023-05-10 13:35:00,155.34,155.51,155.25,155.33,19186.0,143.9274,144.0849,143.844,143.9181,19186.0
2023-05-10 13:40:00,155.38,155.63,155.36,155.63,4586.0,143.9644,144.1961,143.9459,144.1961,4586.0
2023-05-10 13:45:00,155.63,155.82,155.6,155.82,17975.0,144.1961,144.3721,144.1683,144.3721,17975.0
2023-05-10 13:50:00,155.81,156.1,155.8,156.02,7394.0,144.3628,144.6315,144.3536,144.5574,7394.0
2023-05-10 13:55:00,156.02,156.26,156.01,156.21,11465.0,144.5574,144.7798,144.5481,144.7334,11465.0
2023-05-10 14:00:00,156.24,156.48,156.24,156.48,28253.0,144.7612,144.9836,144.7612,144.9836,28253.0
2023-05-10 14:05:00,156.54,156.6,156.23,156.48,47842.0,145.0392,145.0948,144.752,144.9836,47842.0
2023-05-10 14:10:00,156.48,156.5,156.35,156.37,16081.0,144.9836,145.0021,144.8632,144.8817,16081.0
2023-05-10 14:15:00,156.41,156.46,156.2,156.3,55005.0,144.9187,144.9651,144.7242,144.8168,55005.0
2023-05-10 14:20:00,156.3,156.44,156.17,156.33,24157.0,144.8168,144.9465,144.6964,144.8446,24157.0
2023-05-10 14:25:00,156.34,156.7,156.28,156.56,21943.0,144.8539,145.1874,144.7983,145.0577,21943.0
2023-05-10 14:30:00,156.57,156.65,156.5,156.57,10874.0,145.067,145.1411,145.0021,145.067,10874.0
2023-05-10 14:35:00,156.56,156.85,156.55,156.85,8632.0,145.0577,145.3264,145.0485,145.3264,8632.0
2023-05-10 14:40:00,156.85,157.08,156.78,156.99,10084.0,145.3264,145.5395,145.2616,145.4561,10084.0
2023-05-10 14:45:00,157.0,157.05,156.6,156.61,7532.0,145.4654,145.5117,145.0948,145.1041,7532.0
2023-05-10 14:50:00,156.6,157.08,156.6,157.02,39239.0,145.0948,145.5395,145.0948,145.4839,39239.0
2023-05-10 14:55:00,156.99,157.0,156.71,156.81,13994.0,145.4561,145.4654,145.1967,145.2894,13994.0
2023-05-10 15:00:00,156.81,156.86,156.73,156.81,4169.0,145.2894,145.3357,145.2152,145.2894,4169.0
2023-05-10 15:05:00,156.87,157.19,156.79,157.07,31704.0,145.345,145.6414,145.2708,145.5303,31704.0
2023-05-10 15:10:00,157.09,157.3,156.93,156.93,19218.0,145.5488,145.7434,145.4005,145.4005,19218.0
2023-05-10 15:15:00,156.88,157.36,156.84,157.36,15322.0,145.3542,145.799,145.3172,145.799,15322.0
2023-05-10 15:20:00,157.38,157.68,157.38,157.59,23065.0,145.8175,146.0954,145.8175,146.0121,23065.0
2023-05-10 15:25:00,157.61,157.82,157.51,157.56,12826.0,146.0306,146.2252,145.9379,145.9843,12826.0
2023-05-10 15:30:00,157.47,157.85,157.43,157.75,11155.0,145.9009,146.253,145.8638,146.1603,11155.0
2023-05-10 15:35:00,157.74,157.86,157.67,157.81,23856.0,146.151,146.2622,146.0862,146.2159,23856.0
2023-05-10 15:40:00,157.91,158.08,157.61,157.99,48625.0,146.3085,146.4661,146.0306,146.3827,48625.0
2023-05-10 15:45:00,157.97,158.02,157.75,157.95,42230.0,146.3641,146.4105,146.1603,146.3456,42230.0
2023-05-10 15:50:00,157.92,157.96,157.62,157.89,84249.0,146.3178,146.3549,146.0398,146.29,84249.0
2023-05-10 15:55:00,157.92,158.01,157.65,157.67,144297.0,146.3178,146.4012,146.0676,146.0862,144297.0
2023-05-11 09:30:00,157.38,157.76,156.54,156.54,82969.0,145.8175,146.1696,145.0392,145.0392,82969.0
2023-05-11 09:35:00,156.56,157.79,156.56,157.79,12376.0,145.0577,146.1974,145.0577,146.1974,12376.0
2023-05-11 09:40:00,157.67,158.52,157.52,157.93,34946.0,146.0862,146.8737,145.9472,146.3271,34946.0
2023-05-11 09:45:00,157.98,158.28,157.69,157.94,15434.0,146.3734,146.6514,146.1047,146.3363,15434.0
2023-05-11 09:50:00,157.87,158.01,157.38,157.49,20426.0,146.2715,146.4012,145.8175,145.9194,20426.0
2023-05-11 09:55:00,157.48,158.06,157.48,158.06,19353.0,145.9101,146.4475,145.9101,146.4475,19353.0
2023-05-11 10:00:00,157.99,158.01,157.6,157.68,32017.0,146.3827,146.4012,146.0213,146.0954,32017.0
2023-05-11 10:05:00,157.64,157.66,157.39,157.53,10045.0,146.0584,146.0769,145.8267,145.9565,10045.0
2023-05-11 10:10:00,157.58,157.58,157.34,157.57,10258.0,146.0028,146.0028,145.7804,145.9935,10258.0
2023-05-11 10:15:00,157.51,157.62,157.2,157.27,16208.0,145.9379,146.0398,145.6507,145.7156,16208.0
2023-05-11 10:20:00,157.22,157.22,156.97,157.11,23681.0,145.6692,145.6692,145.4376,145.5673,23681.0
2023-05-11 10:25:00,157.11,157.3,157.06,157.1,17069.0,145.5673,145.7434,145.521,145.5581,17069.0
2023-05-11 10:30:00,157.07,157.17,156.89,157.01,30964.0,145.5303,145.6229,145.3635,145.4747,30964.0
2023-05-11 10:35:00,157.0,157.25,156.85,156.85,21606.0,145.4654,145.697,145.3264,145.3264,21606.0
2023-05-11 10:40:00,156.78,157.2,156.78,157.19,9865.0,145.2616,145.6507,145.2616,145.6414,9865.0
2023-05-11 10:45:00,157.17,157.98,157.13,157.74,28863.0,145.6229,146.3734,145.5858,146.151,28863.0
2023-05-11 10:50:00,157.76,157.88,157.63,157.85,16001.0,146.1696,146.2807,146.0491,146.253,16001.0
2023-05-11 10:55:00,157.84,157.94,157.77,157.92,16858.0,146.2437,146.3363,146.1788,146.3178,16858.0
2023-05-11 11:00:00,157.92,158.04,157.81,157.9,16431.0,146.3178,146.429,146.2159,146.2993,16431.0
2023-05-11 11:05:00,157.93,158.03,157.83,157.87,17657.0,146.3271,146.4197,146.2344,146.2715,17657.0
2023-05-11 11:10:00,157.85,158.1,157.83,158.09,18288.0,146.253,146.4846,146.2344,146.4753,18288.0
2023-05-11 11:15:00,158.12,158.25,157.73,157.87,13839.0,146.5031,146.6236,146.1418,146.2715,13839.0
2023-05-11 11:20:00,157.87,158.02,157.78,157.97,10409.0,146.2715,146.4105,146.1881,146.3641,10409.0
2023-05-11 11:25:00,157.99,158.08,157.86,158.06,17722.0,146.3827,146.4661,146.2622,146.4475,17722.0
2023-05-11 11:30:00,158.07,158.37,158.03,158.28,10696.0,146.4568,146.7347,146.4197,146.6514,10696.0
2023-05-11 11:35:00,158.37,158.79,158.36,158.52,22120.0,146.7347,147.1239,146.7255,146.8737,22120.0
2023-05-11 11:40:00,158.5,158.93,158.45,158.83,16245.0,146.8552,147.2536,146.8089,147.161,16245.0
2023-05-11 11:45:00,158.85,158.95,158.64,158.74,19082.0,147.1795,147.2721,146.9849,147.0776,19082.0
2023-05-11 11:50:00,158.72,159.1,158.71,159.04,13252.0,147.059,147.4111,147.0498,147.3555,13252.0
2023-05-11 11:55:00,159.07,159.15,158.92,159.0,13452.0,147.3833,147.4574,147.2443,147.3185,13452.0
2023-05-11 12:00:00,159.02,159.09,158.59,158.63,12675.0,147.337,147.4018,146.9386,146.9756,12675.0
2023-05-11 12:05:00,158.63,158.97,158.61,158.76,16070.0,146.9756,147.2907,146.9571,147.0961,16070.0
2023-05-11 12:10:00,158.76,158.85,158.61,158.81,7345.0,147.0961,147.1795,146.9571,147.1424,7345.0
2023-05-11 12:15:00,158.8,158.98,158.7,158.98,10876.0,147.1332,147.2999,147.0405,147.2999,10876.0
2023-05-11 12:20:00,159.0,159.3,158.91,159.22,13272.0,147.3185,147.5964,147.2351,147.5223,13272.0
2023-05-11 12:25:00,159.24,159.31,158.76,158.95,97599.0,147.5408,147.6057,147.0961,147.2721,97599.0
2023-05-11 12:30:00,158.9,159.02,158.86,159.01,38903.0,147.2258,147.337,147.1887,147.3277,38903.0
2023-05-11 12:35:00,159.01,159.13,158.94,158.99,15836.0,147.3277,147.4389,147.2629,147.3092,15836.0
2023-05-11 12:40:00,159.0,159.11,158.96,159.06,14390.0,147.3185,147.4204,147.2814,147.3741,14390.0
2023-05-11 12:45:00,159.06,159.13,158.93,158.97,7662.0,147.3741,147.4389,147.2536,147.2907,7662.0
2023-05-11 12:50:00,158.93,158.99,158.68,158.74,9478.0,147.2536,147.3092,147.022,147.0776,9478.0
2023-05-11 12:55:00,158.73,158.97,158.66,158.96,7785.0,147.0683,147.2907,147.0034,147.2814,7785.0
2023-05-11 13:00:00,158.94,159.05,158.8,158.95,7783.0,147.2629,147.3648,147.1332,147.2721,7783.0
2023-05-11 13:05:00,158.92,159.14,158.91,159.06,7689.0,147.2443,147.4482,147.2351,147.3741,7689.0
2023-05-11 13:10:00,159.01,159.06,158.8,158.8,7296.0,147.3277,147.3741,147.1332,147.1332,7296.0
2023-05-11 13:15:00,158.82,158.95,158.78,158.89,9730.0,147.1517,147.2721,147.1146,147.2165,9730.0
2023-05-11 13:20:00,158.87,158.89,158.69,158.76,20565.0,147.198,147.2165,147.0312,147.0961,20565.0
2023-05-11 13:25:00,158.76,158.86,158.69,158.69,16521.0,147.0961,147.1887,147.0312,147.0312,16521.0
2023-05-11 13:30:00,158.69,158.79,158.52,158.79,11996.0,147.0312,147.1239,146.8737,147.1239,11996.0
2023-05-11 13:35:00,158.79,158.88,158.56,158.71,31803.0,147.1239,147.2073,146.9108,147.0498,31803.0
2023-05-11 13:40:00,158.72,158.75,158.45,158.65,9451.0,147.059,147.0868,146.8089,146.9942,9451.0
2023-05-11 13:45:00,158.58,158.62,157.96,158.0,19939.0,146.9293,146.9664,146.3549,146.3919,19939.0
2023-05-11 13:50:00,157.95,158.28,157.89,158.28,7464.0,146.3456,146.6514,146.29,146.6514,7464.0
2023-05-11 13:55:00,158.32,158.67,158.24,158.65,8130.0,146.6884,147.0127,146.6143,146.9942,8130.0
2023-05-11 14:00:00,158.66,158.76,158.58,158.72,6022.0,147.0034,147.0961,146.9293,147.059,6022.0
2023-05-11 14:05:00,158.67,158.75,158.62,158.7,6944.0,147.0127,147.0868,146.9664,147.0405,6944.0
2023-05-11 14:10:00,158.76,158.76,158.62,158.71,11468.0,147.0961,147.0961,146.9664,147.0498,11468.0
2023-05-11 14:15:00,158.73,158.84,158.65,158.71,9501.0,147.0683,147.1702,146.9942,147.0498,9501.0
2023-05-11 14:20:00,158.7,158.8,158.61,158.76,17529.0,147.0405,147.1332,146.9571,147.0961,17529.0
2023-05-11 14:25:00,158.77,158.82,158.56,158.61,11088.0,147.1054,147.1517,146.9108,146.9571,11088.0
2023-05-11 14:30:00,158.55,158.62,158.52,158.56,4792.0,146.9015,146.9664,146.8737,146.9108,4792.0
2023-05-11 14:35:00,158.6,158.62,158.45,158.51,9674.0,146.9478,146.9664,146.8089,146.8645,9674.0
2023-05-11 14:40:00,158.53,158.88,158.53,158.81,12569.0,146.883,147.2073,146.883,147.1424,12569.0
2023-05-11 14:45:00,158.86,159.04,158.78,159.01,11342.0,147.1887,147.3555,147.1146,147.3277,11342.0
2023-05-11 14:50:00,159.0,159.01,158.88,158.94,11228.0,147.3185,147.3277,147.2073,147.2629,11228.0
2023-05-11 14:55:00,159.0,159.16,158.92,159.03,42852.0,147.3185,147.4667,147.2443,147.3463,42852.0
2023-05-11 15:00:00,159.01,159.04,158.94,159.0,5849.0,147.3277,147.3555,147.2629,147.3185,5849.0
2023-05-11 15:05:00,159.02,159.02,158.84,158.96,10390.0,147.337,147.337,147.1702,147.2814,10390.0
2023-05-11 15:10:00,158.99,159.04,158.88,158.89,9726.0,147.3092,147.3555,147.2073,147.2165,9726.0
2023-05-11 15:15:00,158.86,158.86,158.56,158.75,53407.0,147.1887,147.1887,146.9108,147.0868,53407.0
2023-05-11 15:20:00,158.77,158.9,158.69,158.89,35598.0,147.1054,147.2258,147.0312,147.2165,35598.0
2023-05-11 15:25:00,158.86,158.86,158.7,158.81,12691.0,147.1887,147.1887,147.0405,147.1424,12691.0
2023-05-11 15:30:00,158.8,158.85,158.71,158.75,14093.0,147.1332,147.1795,147.0498,147.0868,14093.0
2023-05-11 15:35:00,158.73,158.73,158.53,158.53,23125.0,147.0683,147.0683,146.883,146.883,23125.0
2023-05-11 15:40:00,158.54,158.63,158.23,158.59,45920.0,146.8923,146.9756,146.605,146.9386,45920.0
2023-05-11 15:45:00,158.59,158.76,158.54,158.65,36229.0,146.9386,147.0961,146.8923,146.9942,36229.0
2023-05-11 15:50:00,158.59,158.82,158.47,158.81,67609.0,146.9386,147.1517,146.8274,147.1424,67609.0
2023-05-11 15:55:00,158.84,158.97,158.73,158.78,132534.0,147.1702,147.2907,147.0683,147.1146,132534.0
2023-05-12 09:30:00,157.8,157.8,156.03,157.35,69551.0,146.2066,146.2066,144.5667,145.7897,69551.0
2023-05-12 09:35:00,157.46,159.25,157.42,159.06,40827.0,145.8916,147.5501,145.8545,147.3741,40827.0
2023-05-12 09:40:00,159.03,159.24,158.68,158.68,36488.0,147.3463,147.5408,147.022,147.022,36488.0
2023-05-12 09:45:00,158.7,158.96,157.84,157.84,19058.0,147.0405,147.2814,146.2437,146.2437,19058.0
2023-05-12 09:50:00,157.85,159.26,157.85,158.9,34935.0,146.253,147.5594,146.253,147.2258,34935.0
2023-05-12 09:55:00,158.81,159.25,158.58,159.06,44314.0,147.1424,147.5501,146.9293,147.3741,44314.0
2023-05-12 10:00:00,158.82,159.3,158.26,158.33,34488.0,147.1517,147.5964,146.6328,146.6977,34488.0
2023-05-12 10:05:00,158.34,158.69,158.0,158.18,40498.0,146.707,147.0312,146.3919,146.5587,40498.0
2023-05-12 10:10:00,158.23,159.0,158.16,158.66,37704.0,146.605,147.3185,146.5402,147.0034,37704.0
2023-05-12 10:15:00,158.71,159.11,158.45,158.94,22797.0,147.0498,147.4204,146.8089,147.2629,22797.0
2023-05-12 10:20:00,158.91,158.98,158.57,158.97,11939.0,147.2351,147.2999,146.9201,147.2907,11939.0
2023-05-12 10:25:00,158.98,158.98,158.55,158.61,15958.0,147.2999,147.2999,146.9015,146.9571,15958.0
2023-05-12 10:30:00,158.55,158.55,158.28,158.51,11499.0,146.9015,146.9015,146.6514,146.8645,11499.0
2023-05-12 10:35:00,158.55,158.88,158.38,158.88,9779.0,146.9015,147.2073,146.744,147.2073,9779.0
2023-05-12 10:40:00,158.79,158.86,158.71,158.74,9653.0,147.1239,147.1887,147.0498,147.0776,9653.0
2023-05-12 10:45:00,158.89,159.2,158.87,159.11,37675.0,147.2165,147.5038,147.198,147.4204,37675.0
2023-05-12 10:50:00,159.19,159.25,158.74,158.77,9461.0,147.4945,147.5501,147.0776,147.1054,9461.0
2023-05-12 10:55:00,158.8,159.12,158.78,158.98,17508.0,147.1332,147.4296,147.1146,147.2999,17508.0
2023-05-12 11:00:00,159.02,159.1,158.73,158.98,28729.0,147.337,147.4111,147.0683,147.2999,28729.0
2023-05-12 11:05:00,159.0,159.24,158.64,158.73,27010.0,147.3185,147.5408,146.9849,147.0683,27010.0
2023-05-12 11:10:00,158.7,158.76,158.41,158.45,27263.0,147.0405,147.0961,146.7718,146.8089,27263.0
2023-05-12 11:15:00,158.47,158.48,158.04,158.3,18909.0,146.8274,146.8367,146.429,146.6699,18909.0
2023-05-12 11:20:00,158.26,158.36,158.08,158.13,24224.0,146.6328,146.7255,146.4661,146.5124,24224.0
2023-05-12 11:25:00,158.15,158.26,158.03,158.17,10618.0,146.5309,146.6328,146.4197,146.5494,10618.0
2023-05-12 11:30:00,158.17,158.31,158.06,158.26,13182.0,146.5494,146.6792,146.4475,146.6328,13182.0
2023-05-12 11:35:00,158.31,158.31,158.01,158.06,12660.0,146.6792,146.6792,146.4012,146.4475,12660.0
2023-05-12 11:40:00,158.09,158.3,158.09,158.22,10902.0,146.4753,146.6699,146.4753,146.5958,10902.0
2023-05-12 11:45:00,158.22,158.5,158.12,158.42,9525.0,146.5958,146.8552,146.5031,146.7811,9525.0
2023-05-12 11:50:00,158.45,158.48,158.29,158.36,8844.0,146.8089,146.8367,146.6606,146.7255,8844.0
2023-05-12 11:55:00,158.36,158.57,158.33,158.57,13684.0,146.7255,146.9201,146.6977,146.9201,13684.0
2023-05-12 12:00:00,158.59,158.72,158.42,158.5,14747.0,146.9386,147.059,146.7811,146.8552,14747.0
2023-05-12 12:05:00,158.52,158.68,158.52,158.59,12400.0,146.8737,147.022,146.8737,146.9386,12400.0
2023-05-12 12:10:00,158.6,158.61,158.05,158.15,19312.0,146.9478,146.9571,146.4383,146.5309,19312.0
2023-05-12 12:15:00,158.21,158.57,158.21,158.4,8181.0,146.5865,146.9201,146.5865,146.7625,8181.0
2023-05-12 12:20:00,158.4,158.43,158.16,158.23,17981.0,146.7625,146.7903,146.5402,146.605,17981.0
2023-05-12 12:25:00,158.21,158.29,158.05,158.06,7679.0,146.5865,146.6606,146.4383,146.4475,7679.0
2023-05-12 12:30:00,158.05,158.05,157.86,158.0,19106.0,146.4383,146.4383,146.2622,146.3919,19106.0
2023-05-12 12:35:00,158.0,158.04,157.79,157.83,23051.0,146.3919,146.429,146.1974,146.2344,23051.0
2023-05-12 12:40:00,157.86,157.9,157.62,157.65,10664.0,146.2622,146.2993,146.0398,146.0676,10664.0
2023-05-12 12:45:00,157.66,157.68,157.3,157.35,13465.0,146.0769,146.0954,145.7434,145.7897,13465.0
2023-05-12 12:50:00,157.32,157.5,157.32,157.42,10009.0,145.7619,145.9287,145.7619,145.8545,10009.0
2023-05-12 12:55:00,157.4,157.74,157.4,157.67,14543.0,145.836,146.151,145.836,146.0862,14543.0
2023-05-12 13:00:00,157.66,157.85,157.6,157.82,10138.0,146.0769,146.253,146.0213,146.2252,10138.0
2023-05-12 13:05:00,157.82,157.9,157.67,157.8,8193.0,146.2252,146.2993,146.0862,146.2066,8193.0
2023-05-12 13:10:00,157.85,157.91,157.75,157.75,9486.0,146.253,146.3085,146.1603,146.1603,9486.0
2023-05-12 13:15:00,157.81,157.81,157.66,157.71,6305.0,146.2159,146.2159,146.0769,146.1232,6305.0
2023-05-12 13:20:00,157.69,158.05,157.62,157.99,10114.0,146.1047,146.4383,146.0398,146.3827,10114.0
2023-05-12 13:25:00,158.06,158.11,157.85,157.88,15079.0,146.4475,146.4938,146.253,146.2807,15079.0
2023-05-12 13:30:00,157.91,158.0,157.73,157.75,12003.0,146.3085,146.3919,146.1418,146.1603,12003.0
2023-05-12 13:35:00,157.72,157.78,157.57,157.66,9576.0,146.1325,146.1881,145.9935,146.0769,9576.0
2023-05-12 13:40:00,157.65,157.72,157.59,157.7,6199.0,146.0676,146.1325,146.0121,146.114,6199.0
2023-05-12 13:45:00,157.65,157.66,157.45,157.57,9626.0,146.0676,146.0769,145.8823,145.9935,9626.0
2023-05-12 13:50:00,157.56,157.58,157.31,157.35,13024.0,145.9843,146.0028,145.7526,145.7897,13024.0
2023-05-12 13:55:00,157.31,157.38,157.22,157.28,10369.0,145.7526,145.8175,145.6692,145.7248,10369.0
2023-05-12 14:00:00,157.27,157.59,157.19,157.56,9003.0,145.7156,146.0121,145.6414,145.9843,9003.0
2023-05-12 14:05:00,157.5,157.61,157.37,157.57,68522.0,145.9287,146.0306,145.8082,145.9935,68522.0
2023-05-12 14:10:00,157.6,157.78,157.31,157.36,21390.0,146.0213,146.1881,145.7526,145.799,21390.0
2023-05-12 14:15:00,157.35,157.39,157.22,157.3,5696.0,145.7897,145.8267,145.6692,145.7434,5696.0
2023-05-12 14:20:00,157.3,157.32,157.02,157.03,53076.0,145.7434,145.7619,145.4839,145.4932,53076.0
2023-05-12 14:25:00,157.05,157.21,156.99,157.08,32357.0,145.5117,145.66,145.4561,145.5395,32357.0
2023-05-12 14:30:00,157.09,157.16,156.83,156.92,25218.0,145.5488,145.6136,145.3079,145.3913,25218.0
2023-05-12 14:35:00,156.91,156.92,156.46,156.48,33243.0,145.382,145.3913,144.9651,144.9836,33243.0
2023-05-12 14:40:00,156.48,156.57,156.15,156.22,96453.0,144.9836,145.067,144.6778,144.7427,96453.0
2023-05-12 14:45:00,156.23,156.84,156.22,156.84,31881.0,144.752,145.3172,144.7427,145.3172,31881.0
2023-05-12 14:50:00,156.83,157.21,156.82,157.18,11480.0,145.3079,145.66,145.2986,145.6322,11480.0
2023-05-12 14:55:00,157.17,157.44,157.17,157.39,14880.0,145.6229,145.8731,145.6229,145.8267,14880.0
2023-05-12 15:00:00,157.43,157.75,157.39,157.73,8450.0,145.8638,146.1603,145.8267,146.1418,8450.0
2023-05-12 15:05:00,157.74,157.77,157.44,157.44,12665.0,146.151,146.1788,145.8731,145.8731,12665.0
2023-05-12 15:10:00,157.41,157.58,157.41,157.49,14657.0,145.8453,146.0028,145.8453,145.9194,14657.0
2023-05-12 15:15:00,157.48,157.57,157.44,157.47,18330.0,145.9101,145.9935,145.8731,145.9009,18330.0
2023-05-12 15:20:00,157.48,157.52,157.17,157.31,49326.0,145.9101,145.9472,145.6229,145.7526,49326.0
2023-05-12 15:25:00,157.33,157.52,157.31,157.5,55756.0,145.7712,145.9472,145.7526,145.9287,55756.0
2023-05-12 15:30:00,157.52,157.67,157.48,157.53,46062.0,145.9472,146.0862,145.9101,145.9565,46062.0
2023-05-12 15:35:00,157.55,157.86,157.53,157.86,57488.0,145.975,146.2622,145.9565,146.2622,57488.0
2023-05-12 15:40:00,157.84,158.01,157.82,157.9,42166.0,146.2437,146.4012,146.2252,146.2993,42166.0
2023-05-12 15:45:00,157.89,157.94,157.71,157.73,68125.0,146.29,146.3363,146.1232,146.1418,68125.0
2023-05-12 15:50:00,157.74,158.1,157.7,158.09,108475.0,146.151,146.4846,146.114,146.4753,108475.0
2023-05-12 15:55:00,158.1,158.21,157.92,158.0,216692.0,146.4846,146.5865,146.3178,146.3919,216692.0
2023-05-15 09:30:00,157.97,158.43,157.66,157.72,72661.0,146.3641,146.7903,146.0769,146.1325,72661.0
2023-05-15 09:35:00,157.74,158.1,157.4,157.74,47730.0,146.151,146.4846,145.836,146.151,47730.0
2023-05-15 09:40:00,157.71,158.38,157.58,158.38,27786.0,146.1232,146.744,146.0028,146.744,27786.0
2023-05-15 09:45:00,158.3,158.8,158.2,158.73,36378.0,146.6699,147.1332,146.5772,147.0683,36378.0
2023-05-15 09:50:00,158.75,158.9,158.49,158.9,33518.0,147.0868,147.2258,146.8459,147.2258,33518.0
2023-05-15 09:55:00,158.86,158.92,158.13,158.13,26251.0,147.1887,147.2443,146.5124,146.5124,26251.0
2023-05-15 10:00:00,158.12,158.24,157.93,158.14,20970.0,146.5031,146.6143,146.3271,146.5216,20970.0
2023-05-15 10:05:00,158.16,158.31,157.86,158.12,30184.0,146.5402,146.6792,146.2622,146.5031,30184.0
2023-05-15 10:10:00,158.13,158.48,158.04,158.21,22141.0,146.5124,146.8367,146.429,146.5865,22141.0
2023-05-15 10:15:00,158.26,158.8,158.14,158.77,30788.0,146.6328,147.1332,146.5216,147.1054,30788.0
2023-05-15 10:20:00,158.82,159.35,158.78,159.35,30103.0,147.1517,147.6427,147.1146,147.6427,30103.0
2023-05-15 10:25:00,159.39,159.49,159.27,159.37,27502.0,147.6798,147.7725,147.5686,147.6613,27502.0
2023-05-15 10:30:00,159.34,159.37,159.07,159.31,49413.0,147.6335,147.6613,147.3833,147.6057,49413.0
2023-05-15 10:35:00,159.27,159.4,159.19,159.25,28367.0,147.5686,147.6891,147.4945,147.5501,28367.0
2023-05-15 10:40:00,159.26,159.77,159.21,159.62,19676.0,147.5594,148.0319,147.513,147.8929,19676.0
2023-05-15 10:45:00,159.62,159.77,159.59,159.67,22823.0,147.8929,148.0319,147.8651,147.9392,22823.0
2023-05-15 10:50:00,159.67,159.79,159.61,159.74,23079.0,147.9392,148.0504,147.8836,148.0041,23079.0
2023-05-15 10:55:00,159.73,159.85,159.56,159.58,26639.0,147.9948,148.106,147.8373,147.8558,26639.0
2023-05-15 11:00:00,159.61,159.8,159.5,159.6,27241.0,147.8836,148.0597,147.7817,147.8744,27241.0
2023-05-15 11:05:00,159.61,159.85,159.49,159.78,39153.0,147.8836,148.106,147.7725,148.0412,39153.0
2023-05-15 11:10:00,159.8,160.23,159.78,160.18,37410.0,148.0597,148.4581,148.0412,148.4118,37410.0
2023-05-15 11:15:00,160.19,160.34,160.05,160.27,30560.0,148.421,148.56,148.2913,148.4952,30560.0
2023-05-15 11:20:00,160.28,160.32,160.14,160.23,29945.0,148.5044,148.5415,148.3747,148.4581,29945.0
2023-05-15 11:25:00,160.24,160.45,160.23,160.31,30800.0,148.4674,148.6619,148.4581,148.5322,30800.0
2023-05-15 11:30:00,160.32,160.44,160.28,160.39,15843.0,148.5415,148.6527,148.5044,148.6063,15843.0
2023-05-15 11:35:00,160.4,160.46,160.07,160.1,20534.0,148.6156,148.6712,148.3099,148.3376,20534.0
2023-05-15 11:40:00,160.15,160.16,159.66,159.71,39260.0,148.384,148.3932,147.93,147.9763,39260.0
2023-05-15 11:45:00,159.71,159.95,159.61,159.87,41205.0,147.9763,148.1987,147.8836,148.1245,41205.0
2023-05-15 11:50:00,159.91,160.43,159.82,159.91,89140.0,148.1616,148.6434,148.0782,148.1616,89140.0
2023-05-15 11:55:00,159.85,159.87,159.56,159.62,33964.0,148.106,148.1245,147.8373,147.8929,33964.0
2023-05-15 12:00:00,159.59,159.6,159.11,159.27,45069.0,147.8651,147.8744,147.4204,147.5686,45069.0
2023-05-15 12:05:00,159.3,159.3,158.81,158.82,47075.0,147.5964,147.5964,147.1424,147.1517,47075.0
2023-05-15 12:10:00,158.84,159.26,158.83,159.12,44703.0,147.1702,147.5594,147.161,147.4296,44703.0
2023-05-15 12:15:00,159.09,159.17,158.92,159.06,45685.0,147.4018,147.476,147.2443,147.3741,45685.0
2023-05-15 12:20:00,159.11,159.13,158.98,159.12,26230.0,147.4204,147.4389,147.2999,147.4296,26230.0
2023-05-15 12:25:00,159.08,159.29,159.05,159.26,39843.0,147.3926,147.5872,147.3648,147.5594,39843.0
2023-05-15 12:30:00,159.25,159.52,159.25,159.36,21163.0,147.5501,147.8003,147.5501,147.652,21163.0
2023-05-15 12:35:00,159.35,159.43,159.32,159.37,15200.0,147.6427,147.7169,147.615,147.6613,15200.0
2023-05-15 12:40:00,159.37,159.64,159.36,159.6,13970.0,147.6613,147.9114,147.652,147.8744,13970.0
2023-05-15 12:45:00,159.6,159.76,159.53,159.74,19589.0,147.8744,148.0226,147.8095,148.0041,19589.0
2023-05-15 12:50:00,159.76,159.95,159.76,159.9,8320.0,148.0226,148.1987,148.0226,148.1523,8320.0
2023-05-15 12:55:00,159.91,160.16,159.83,160.16,11241.0,148.1616,148.3932,148.0875,148.3932,11241.0
2023-05-15 13:00:00,160.16,160.34,160.16,160.34,9429.0,148.3932,148.56,148.3932,148.56,9429.0
2023-05-15 13:05:00,160.37,160.55,160.28,160.55,19758.0,148.5878,148.7546,148.5044,148.7546,19758.0
2023-05-15 13:10:00,160.55,160.75,160.51,160.75,16626.0,148.7546,148.9399,148.7175,148.9399,16626.0
2023-05-15 13:15:00,160.79,160.79,160.65,160.72,13002.0,148.977,148.977,148.8472,148.9121,13002.0
2023-05-15 13:20:00,160.72,160.74,160.54,160.62,13770.0,148.9121,148.9306,148.7453,148.8194,13770.0
2023-05-15 13:25:00,160.62,160.65,160.14,160.14,18195.0,148.8194,148.8472,148.3747,148.3747,18195.0
2023-05-15 13:30:00,160.15,160.28,160.06,160.23,15502.0,148.384,148.5044,148.3006,148.4581,15502.0
2023-05-15 13:35:00,160.18,160.29,160.09,160.09,11986.0,148.4118,148.5137,148.3284,148.3284,11986.0
2023-05-15 13:40:00,160.08,160.12,159.87,160.09,9911.0,148.3191,148.3562,148.1245,148.3284,9911.0
2023-05-15 13:45:00,160.12,160.16,160.01,160.08,15939.0,148.3562,148.3932,148.2543,148.3191,15939.0
2023-05-15 13:50:00,160.1,160.34,160.01,160.32,9617.0,148.3376,148.56,148.2543,148.5415,9617.0
2023-05-15 13:55:00,160.31,160.47,160.26,160.44,12495.0,148.5322,148.6805,148.4859,148.6527,12495.0
2023-05-15 14:00:00,160.45,160.63,160.41,160.57,10979.0,148.6619,148.8287,148.6249,148.7731,10979.0
2023-05-15 14:05:00,160.54,160.57,160.47,160.52,9541.0,148.7453,148.7731,148.6805,148.7268,9541.0
2023-05-15 14:10:00,160.51,160.51,160.31,160.32,9833.0,148.7175,148.7175,148.5322,148.5415,9833.0
2023-05-15 14:15:00,160.32,160.36,160.12,160.27,11623.0,148.5415,148.5785,148.3562,148.4952,11623.0
2023-05-15 14:20:00,160.3,160.43,160.27,160.37,10862.0,148.523,148.6434,148.4952,148.5878,10862.0
2023-05-15 14:25:00,160.33,160.4,160.3,160.31,10337.0,148.5507,148.6156,148.523,148.5322,10337.0
2023-05-15 14:30:00,160.31,160.39,160.3,160.39,10379.0,148.5322,148.6063,148.523,148.6063,10379.0
2023-05-15 14:35:00,160.41,160.58,160.34,160.41,16038.0,148.6249,148.7824,148.56,148.6249,16038.0
2023-05-15 14:40:00,160.41,160.45,160.34,160.41,26503.0,148.6249,148.6619,148.56,148.6249,26503.0
2023-05-15 14:45:00,160.41,160.44,160.18,160.21,18808.0,148.6249,148.6527,148.4118,148.4396,18808.0
2023-05-15 14:50:00,160.23,160.29,159.88,159.89,16428.0,148.4581,148.5137,148.1338,148.1431,16428.0
2023-05-15 14:55:00,159.89,159.94,159.67,159.92,24346.0,148.1431,148.1894,147.9392,148.1709,24346.0
2023-05-15 15:00:00,159.91,159.98,159.73,159.75,26679.0,148.1616,148.2265,147.9948,148.0134,26679.0
2023-05-15 15:05:00,159.74,160.23,159.73,160.23,26105.0,148.0041,148.4581,147.9948,148.4581,26105.0
2023-05-15 15:10:00,160.22,160.25,159.89,159.91,19329.0,148.4488,148.4766,148.1431,148.1616,19329.0
2023-05-15 15:15:00,159.93,160.23,159.79,160.16,51350.0,148.1801,148.4581,148.0504,148.3932,51350.0
2023-05-15 15:20:00,160.13,160.22,160.11,160.19,12372.0,148.3654,148.4488,148.3469,148.421,12372.0
2023-05-15 15:25:00,160.19,160.31,160.16,160.29,11523.0,148.421,148.5322,148.3932,148.5137,11523.0
2023-05-15 15:30:00,160.3,160.33,160.19,160.27,21834.0,148.523,148.5507,148.421,148.4952,21834.0
2023-05-15 15:35:00,160.27,160.27,160.02,160.09,32092.0,148.4952,148.4952,148.2635,148.3284,32092.0
2023-05-15 15:40:00,160.08,160.09,159.9,159.96,29617.0,148.3191,148.3284,148.1523,148.2079,29617.0
2023-05-15 15:45:00,159.94,160.22,159.87,160.15,57433.0,148.1894,148.4488,148.1245,148.384,57433.0
2023-05-15 15:50:00,160.13,160.28,159.97,160.15,56716.0,148.3654,148.5044,148.2172,148.384,56716.0
2023-05-15 15:55:00,160.14,160.62,160.06,160.6,207406.0,148.3747,148.8194,148.3006,148.8009,207406.0
2023-05-16 09:30:00,157.38,157.38,154.7,156.36,166890.0,146.8211,146.8211,144.3209,145.8696,166890.0
2023-05-16 09:35:00,156.29,156.72,155.31,155.95,66678.0,145.8043,146.2054,144.89,145.4871,66678.0
2023-05-16 09:40:00,155.96,158.37,155.93,158.11,68032.0,145.4964,147.7447,145.4684,147.5022,68032.0
2023-05-16 09:45:00,158.11,158.77,158.09,158.33,64488.0,147.5022,148.1179,147.4835,147.7074,64488.0
2023-05-16 09:50:00,158.28,158.45,157.93,158.39,43431.0,147.6607,147.8193,147.3342,147.7634,43431.0
2023-05-16 09:55:00,158.45,159.54,158.37,159.5,48321.0,147.8193,148.8362,147.7447,148.7989,48321.0
2023-05-16 10:00:00,159.53,160.27,159.28,159.72,160869.0,148.8269,149.5172,148.5937,149.0041,160869.0
2023-05-16 10:05:00,159.75,160.0,159.31,159.51,42150.0,149.0321,149.2654,148.6216,148.8082,42150.0
2023-05-16 10:10:00,159.34,159.35,158.67,158.67,38585.0,148.6496,148.659,148.0246,148.0246,38585.0
2023-05-16 10:15:00,158.67,159.41,158.43,159.27,82847.0,148.0246,148.7149,147.8007,148.5843,82847.0
2023-05-16 10:20:00,159.27,159.42,158.88,159.25,54416.0,148.5843,148.7243,148.2205,148.5657,54416.0
2023-05-16 10:25:00,159.29,159.92,159.12,159.91,34177.0,148.603,149.1907,148.4444,149.1814,34177.0
2023-05-16 10:30:00,159.95,160.06,159.37,159.6,41427.0,149.2187,149.3213,148.6776,148.8922,41427.0
2023-05-16 10:35:00,159.57,159.59,158.97,159.08,55995.0,148.8642,148.8829,148.3045,148.4071,55995.0
2023-05-16 10:40:00,159.07,159.46,158.8,159.46,34334.0,148.3977,148.7616,148.1459,148.7616,34334.0
2023-05-16 10:45:00,159.49,159.81,159.28,159.67,39080.0,148.7896,149.0881,148.5937,148.9575,39080.0
2023-05-16 10:50:00,159.58,160.04,159.37,160.0,40205.0,148.8735,149.3027,148.6776,149.2654,40205.0
2023-05-16 10:55:00,160.03,160.23,159.8,159.99,42129.0,149.2933,149.4799,149.0788,149.256,42129.0
2023-05-16 11:00:00,160.03,160.18,159.87,160.14,38575.0,149.2933,149.4333,149.1441,149.396,38575.0
2023-05-16 11:05:00,160.15,160.79,160.12,160.79,67326.0,149.4053,150.0024,149.3773,150.0024,67326.0
2023-05-16 11:10:00,160.76,160.85,160.3,160.5,35534.0,149.9744,150.0583,149.5452,149.7318,35534.0
2023-05-16 11:15:00,160.51,160.62,160.17,160.22,30586.0,149.7411,149.8438,149.4239,149.4706,30586.0
2023-05-16 11:20:00,160.26,160.58,160.17,160.58,20804.0,149.5079,149.8064,149.4239,149.8064,20804.0
2023-05-16 11:25:00,160.6,160.6,160.32,160.49,21341.0,149.8251,149.8251,149.5639,149.7225,21341.0
2023-05-16 11:30:00,160.51,160.52,159.94,159.97,26488.0,149.7411,149.7505,149.2094,149.2374,26488.0
2023-05-16 11:35:00,160.0,160.17,159.89,160.05,22574.0,149.2654,149.4239,149.1627,149.312,22574.0
2023-05-16 11:40:00,160.05,160.07,159.65,159.72,23532.0,149.312,149.3307,148.9388,149.0041,23532.0
2023-05-16 11:45:00,159.63,159.78,159.46,159.69,18792.0,148.9202,149.0601,148.7616,148.9762,18792.0
2023-05-16 11:50:00,159.72,160.1,159.7,160.09,58578.0,149.0041,149.3586,148.9855,149.3493,58578.0
2023-05-16 11:55:00,160.08,160.1,159.75,159.83,25667.0,149.34,149.3586,149.0321,149.1068,25667.0
2023-05-16 12:00:00,159.87,159.93,159.43,159.57,24960.0,149.1441,149.2,148.7336,148.8642,24960.0
2023-05-16 12:05:00,159.6,159.71,159.52,159.67,15275.0,148.8922,148.9948,148.8176,148.9575,15275.0
2023-05-16 12:10:00,159.66,159.73,159.33,159.45,30261.0,148.9482,149.0135,148.6403,148.7523,30261.0
2023-05-16 12:15:00,159.49,159.49,158.94,158.94,20518.0,148.7896,148.7896,148.2765,148.2765,20518.0
2023-05-16 12:20:00,158.94,158.98,158.59,158.77,25027.0,148.2765,148.3138,147.95,148.1179,25027.0
2023-05-16 12:25:00,158.74,158.92,158.61,158.92,32316.0,148.0899,148.2578,147.9686,148.2578,32316.0
2023-05-16 12:30:00,158.95,159.07,158.44,158.74,27626.0,148.2858,148.3977,147.81,148.0899,27626.0
2023-05-16 12:35:00,158.74,158.81,158.48,158.81,23763.0,148.0899,148.1552,147.8473,148.1552,23763.0
2023-05-16 12:40:00,158.83,159.08,158.67,159.04,42434.0,148.1738,148.4071,148.0246,148.3698,42434.0
2023-05-16 12:45:00,159.04,159.16,158.7,158.89,57974.0,148.3698,148.4817,148.0526,148.2298,57974.0
2023-05-16 12:50:00,158.87,158.95,158.69,158.9,43952.0,148.2112,148.2858,148.0432,148.2392,43952.0
2023-05-16 12:55:00,158.89,158.98,158.74,158.94,16903.0,148.2298,148.3138,148.0899,148.2765,16903.0
2023-05-16 13:00:00,158.9,159.14,158.67,158.73,47214.0,148.2392,148.4631,148.0246,148.0806,47214.0
2023-05-16 13:05:00,158.73,158.86,158.5,158.53,30008.0,148.0806,148.2018,147.866,147.894,30008.0
2023-05-16 13:10:00,158.51,158.64,158.44,158.44,21186.0,147.8753,147.9966,147.81,147.81,21186.0
2023-05-16 13:15:00,158.43,158.51,158.2,158.21,30878.0,147.8007,147.8753,147.5861,147.5954,30878.0
2023-05-16 13:20:00,158.23,158.35,157.99,158.35,37947.0,147.6141,147.7261,147.3902,147.7261,37947.0
2023-05-16 13:25:00,158.35,158.35,158.1,158.18,30880.0,147.7261,147.7261,147.4928,147.5675,30880.0
2023-05-16 13:30:00,158.18,158.22,157.81,157.98,30233.0,147.5675,147.6048,147.2223,147.3809,30233.0
2023-05-16 13:35:00,157.99,157.99,157.65,157.88,29622.0,147.3902,147.3902,147.073,147.2876,29622.0
2023-05-16 13:40:00,157.88,157.88,157.55,157.7,15097.0,147.2876,147.2876,146.9797,147.1197,15097.0
2023-05-16 13:45:00,157.69,158.0,157.63,157.93,16291.0,147.1103,147.3995,147.0544,147.3342,16291.0
2023-05-16 13:50:00,157.95,158.05,157.87,157.98,13588.0,147.3529,147.4462,147.2783,147.3809,13588.0
2023-05-16 13:55:00,157.99,158.29,157.93,157.96,17861.0,147.3902,147.6701,147.3342,147.3622,17861.0
2023-05-16 14:00:00,157.96,158.01,157.75,157.83,38095.0,147.3622,147.4089,147.1663,147.2409,38095.0
2023-05-16 14:05:00,157.78,157.89,157.58,157.63,27477.0,147.1943,147.2969,147.0077,147.0544,27477.0
2023-05-16 14:10:00,157.66,157.79,157.56,157.71,19484.0,147.0823,147.2036,146.9891,147.129,19484.0
2023-05-16 14:15:00,157.69,157.88,157.57,157.84,16956.0,147.1103,147.2876,146.9984,147.2503,16956.0
2023-05-16 14:20:00,157.86,158.08,157.79,157.99,21067.0,147.2689,147.4742,147.2036,147.3902,21067.0
2023-05-16 14:25:00,157.99,158.22,157.93,158.22,26707.0,147.3902,147.6048,147.3342,147.6048,26707.0
2023-05-16 14:30:00,158.22,158.25,157.71,157.75,23715.0,147.6048,147.6328,147.129,147.1663,23715.0
2023-05-16 14:35:00,157.73,158.03,157.66,158.02,48722.0,147.1477,147.4275,147.0823,147.4182,48722.0
2023-05-16 14:40:00,158.03,158.11,157.91,157.99,34308.0,147.4275,147.5022,147.3156,147.3902,34308.0
2023-05-16 14:45:00,157.99,157.99,157.82,157.94,19529.0,147.3902,147.3902,147.2316,147.3436,19529.0
2023-05-16 14:50:00,157.94,158.21,157.94,158.18,25980.0,147.3436,147.5954,147.3436,147.5675,25980.0
2023-05-16 14:55:00,158.2,158.48,158.2,158.3,26678.0,147.5861,147.8473,147.5861,147.6794,26678.0
2023-05-16 15:00:00,158.3,158.52,158.29,158.48,23743.0,147.6794,147.8846,147.6701,147.8473,23743.0
2023-05-16 15:05:00,158.46,158.48,158.13,158.22,27130.0,147.8287,147.8473,147.5208,147.6048,27130.0
2023-05-16 15:10:00,158.27,158.4,158.08,158.13,20493.0,147.6514,147.7727,147.4742,147.5208,20493.0
2023-05-16 15:15:00,158.13,158.16,157.8,157.81,27435.0,147.5208,147.5488,147.213,147.2223,27435.0
2023-05-16 15:20:00,157.84,157.84,157.58,157.77,43150.0,147.2503,147.2503,147.0077,147.185,43150.0
2023-05-16 15:25:00,157.76,158.04,157.74,157.88,39746.0,147.1756,147.4369,147.157,147.2876,39746.0
2023-05-16 15:30:00,157.88,157.98,157.68,157.75,74467.0,147.2876,147.3809,147.101,147.1663,74467.0
2023-05-16 15:35:00,157.75,157.85,157.51,157.6,52379.0,147.1663,147.2596,146.9424,147.0264,52379.0
2023-05-16 15:40:00,157.61,157.74,157.41,157.74,55213.0,147.0357,147.157,146.8491,147.157,55213.0
2023-05-16 15:45:00,157.74,157.81,157.55,157.66,73417.0,147.157,147.2223,146.9797,147.0823,73417.0
2023-05-16 15:50:00,157.66,157.69,157.2,157.22,151384.0,147.0823,147.1103,146.6532,146.6719,151384.0
2023-05-16 15:55:00,157.23,157.24,156.61,156.98,366269.0,146.6812,146.6905,146.1028,146.448,366269.0
2023-05-17 09:30:00,155.8,158.53,155.12,157.55,275868.0,145.3471,147.894,144.7128,146.9797,275868.0
2023-05-17 09:35:00,157.58,159.96,157.44,158.56,340691.0,147.0077,149.228,146.8771,147.922,340691.0
2023-05-17 09:40:00,158.52,159.55,158.45,159.19,166164.0,147.8846,148.8455,147.8193,148.5097,166164.0
2023-05-17 09:45:00,159.11,159.42,158.16,158.69,160989.0,148.4351,148.7243,147.5488,148.0432,160989.0
2023-05-17 09:50:00,158.73,159.73,158.66,159.53,126782.0,148.0806,149.0135,148.0153,148.8269,126782.0
2023-05-17 09:55:00,159.52,160.22,159.28,159.77,212195.0,148.8176,149.4706,148.5937,149.0508,212195.0
2023-05-17 10:00:00,159.7,159.98,159.55,159.71,156865.0,148.9855,149.2467,148.8455,148.9948,156865.0
2023-05-17 10:05:00,159.74,159.95,159.1,159.2,135604.0,149.0228,149.2187,148.4257,148.519,135604.0
2023-05-17 10:10:00,159.21,159.7,159.11,159.63,89925.0,148.5284,148.9855,148.4351,148.9202,89925.0
2023-05-17 10:15:00,159.63,159.78,158.6,159.31,122011.0,148.9202,149.0601,147.9593,148.6216,122011.0
2023-05-17 10:20:00,159.26,159.66,159.19,159.53,52609.0,148.575,148.9482,148.5097,148.8269,52609.0
2023-05-17 10:25:00,159.53,159.78,159.45,159.66,66747.0,148.8269,149.0601,148.7523,148.9482,66747.0
2023-05-17 10:30:00,159.66,160.95,159.57,160.82,186265.0,148.9482,150.1516,148.8642,150.0303,186265.0
2023-05-17 10:35:00,160.82,162.21,160.58,162.04,168733.0,150.0303,151.3271,149.8064,151.1685,168733.0
2023-05-17 10:40:00,162.06,162.23,161.28,161.32,91731.0,151.1871,151.3457,150.4595,150.4968,91731.0
2023-05-17 10:45:00,161.33,161.79,161.16,161.76,65708.0,150.5061,150.9353,150.3475,150.9073,65708.0
2023-05-17 10:50:00,161.74,161.85,161.4,161.55,61557.0,150.8886,150.9912,150.5714,150.7114,61557.0
2023-05-17 10:55:00,161.54,162.59,161.49,162.43,74755.0,150.702,151.6816,150.6554,151.5323,74755.0
2023-05-17 11:00:00,162.47,162.83,162.06,162.55,90285.0,151.5696,151.9055,151.1871,151.6443,90285.0
2023-05-17 11:05:00,162.55,162.84,162.22,162.39,59715.0,151.6443,151.9148,151.3364,151.495,59715.0
2023-05-17 11:10:00,162.39,162.47,161.6,161.87,51744.0,151.495,151.5696,150.758,151.0099,51744.0
2023-05-17 11:15:00,161.87,162.49,161.77,162.0,59715.0,151.0099,151.5883,150.9166,151.1312,59715.0
2023-05-17 11:20:00,161.95,161.95,161.27,161.47,77015.0,151.0845,151.0845,150.4501,150.6367,77015.0
2023-05-17 11:25:00,161.42,161.68,161.16,161.62,52928.0,150.5901,150.8326,150.3475,150.7767,52928.0
2023-05-17 11:30:00,161.63,161.7,161.16,161.23,33424.0,150.786,150.8513,150.3475,150.4128,33424.0
2023-05-17 11:35:00,161.26,161.71,161.17,161.68,27858.0,150.4408,150.8606,150.3569,150.8326,27858.0
2023-05-17 11:40:00,161.68,161.82,161.26,161.34,33813.0,150.8326,150.9632,150.4408,150.5154,33813.0
2023-05-17 11:45:00,161.3,161.52,160.98,161.47,35718.0,150.4781,150.6834,150.1796,150.6367,35718.0
2023-05-17 11:50:00,161.49,161.65,160.74,160.77,48433.0,150.6554,150.8047,149.9557,149.9837,48433.0
2023-05-17 11:55:00,160.75,160.87,160.37,160.48,36187.0,149.965,150.077,149.6105,149.7131,36187.0
2023-05-17 12:00:00,160.55,160.55,160.0,160.11,38002.0,149.7785,149.7785,149.2654,149.368,38002.0
2023-05-17 12:05:00,160.1,160.43,160.01,160.32,42456.0,149.3586,149.6665,149.2747,149.5639,42456.0
2023-05-17 12:10:00,160.34,160.66,160.23,160.26,43194.0,149.5825,149.8811,149.4799,149.5079,43194.0
2023-05-17 12:15:00,160.28,160.59,160.18,160.48,34490.0,149.5266,149.8158,149.4333,149.7131,34490.0
2023-05-17 12:20:00,160.47,160.5,159.93,160.01,39925.0,149.7038,149.7318,149.2,149.2747,39925.0
2023-05-17 12:25:00,160.06,160.17,159.8,160.17,28524.0,149.3213,149.4239,149.0788,149.4239,28524.0
2023-05-17 12:30:00,160.16,160.45,159.94,160.23,24384.0,149.4146,149.6852,149.2094,149.4799,24384.0
2023-05-17 12:35:00,160.25,160.34,159.9,160.06,33981.0,149.4986,149.5825,149.1721,149.3213,33981.0
2023-05-17 12:40:00,160.05,160.33,159.77,160.32,25403.0,149.312,149.5732,149.0508,149.5639,25403.0
2023-05-17 12:45:00,160.31,160.53,160.28,160.48,29147.0,149.5546,149.7598,149.5266,149.7131,29147.0
2023-05-17 12:50:00,160.51,160.68,160.43,160.63,35148.0,149.7411,149.8997,149.6665,149.8531,35148.0
2023-05-17 12:55:00,160.63,160.95,160.59,160.69,30197.0,149.8531,150.1516,149.8158,149.9091,30197.0
2023-05-17 13:00:00,160.62,160.84,160.5,160.72,13593.0,149.8438,150.049,149.7318,149.937,13593.0
2023-05-17 13:05:00,160.75,161.2,160.71,161.06,39300.0,149.965,150.3848,149.9277,150.2542,39300.0
2023-05-17 13:10:00,161.04,161.1,160.71,160.8,24175.0,150.2356,150.2916,149.9277,150.0117,24175.0
2023-05-17 13:15:00,160.77,161.11,160.71,161.06,22681.0,149.9837,150.3009,149.9277,150.2542,22681.0
2023-05-17 13:20:00,161.08,161.15,160.82,160.94,33252.0,150.2729,150.3382,150.0303,150.1423,33252.0
2023-05-17 13:25:00,160.97,161.04,160.67,160.79,26779.0,150.1703,150.2356,149.8904,150.0024,26779.0
2023-05-17 13:30:00,160.86,161.16,160.81,161.16,22064.0,150.0677,150.3475,150.021,150.3475,22064.0
2023-05-17 13:35:00,161.14,161.28,161.06,161.13,24056.0,150.3289,150.4595,150.2542,150.3195,24056.0
2023-05-17 13:40:00,161.11,161.11,160.84,160.88,20990.0,150.3009,150.3009,150.049,150.0863,20990.0
2023-05-17 13:45:00,160.91,161.32,160.89,161.21,31519.0,150.1143,150.4968,150.0956,150.3942,31519.0
2023-05-17 13:50:00,161.18,161.38,160.97,161.0,24635.0,150.3662,150.5528,150.1703,150.1983,24635.0
2023-05-17 13:55:00,161.01,161.08,160.66,160.82,39123.0,150.2076,150.2729,149.8811,150.0303,39123.0
2023-05-17 14:00:00,160.84,161.11,160.7,160.99,31887.0,150.049,150.3009,149.9184,150.1889,31887.0
2023-05-17 14:05:00,161.03,161.3,160.99,161.25,37109.0,150.2262,150.4781,150.1889,150.4315,37109.0
2023-05-17 14:10:00,161.28,161.46,161.18,161.29,26943.0,150.4595,150.6274,150.3662,150.4688,26943.0
2023-05-17 14:15:00,161.26,161.54,161.14,161.33,31721.0,150.4408,150.702,150.3289,150.5061,31721.0
2023-05-17 14:20:00,161.31,161.39,161.14,161.3,21012.0,150.4875,150.5621,150.3289,150.4781,21012.0
2023-05-17 14:25:00,161.3,161.5,161.23,161.45,25438.0,150.4781,150.6647,150.4128,150.6181,25438.0
2023-05-17 14:30:00,161.48,161.58,160.87,160.91,38794.0,150.6461,150.7393,150.077,150.1143,38794.0
2023-05-17 14:35:00,160.92,161.07,160.8,160.8,18427.0,150.1236,150.2636,150.0117,150.0117,18427.0
2023-05-17 14:40:00,160.79,160.83,160.64,160.73,22892.0,150.0024,150.0397,149.8624,149.9464,22892.0
2023-05-17 14:45:00,160.7,160.89,160.61,160.84,31160.0,149.9184,150.0956,149.8344,150.049,31160.0
2023-05-17 14:50:00,160.84,161.1,160.77,161.02,25269.0,150.049,150.2916,149.9837,150.2169,25269.0
2023-05-17 14:55:00,161.02,161.04,160.62,160.64,17701.0,150.2169,150.2356,149.8438,149.8624,17701.0
2023-05-17 15:00:00,160.62,160.84,160.44,160.8,30910.0,149.8438,150.049,149.6758,150.0117,30910.0
2023-05-17 15:05:00,160.81,160.93,160.75,160.81,34955.0,150.021,150.133,149.965,150.021,34955.0
2023-05-17 15:10:00,160.81,160.9,160.71,160.74,28463.0,150.021,150.105,149.9277,149.9557,28463.0
2023-05-17 15:15:00,160.73,160.92,160.65,160.74,32140.0,149.9464,150.1236,149.8717,149.9557,32140.0
2023-05-17 15:20:00,160.72,160.82,160.5,160.56,34777.0,149.937,150.0303,149.7318,149.7878,34777.0
2023-05-17 15:25:00,160.56,160.84,160.54,160.79,56750.0,149.7878,150.049,149.7691,150.0024,56750.0
2023-05-17 15:30:00,160.78,161.07,160.78,161.0,43716.0,149.993,150.2636,149.993,150.1983,43716.0
2023-05-17 15:35:00,161.01,161.23,160.65,160.67,72249.0,150.2076,150.4128,149.8717,149.8904,72249.0
2023-05-17 15:40:00,160.64,161.18,160.64,160.81,69796.0,149.8624,150.3662,149.8624,150.021,69796.0
2023-05-17 15:45:00,160.79,161.13,160.67,161.01,102130.0,150.0024,150.3195,149.8904,150.2076,102130.0
2023-05-17 15:50:00,160.99,161.11,160.83,160.87,116844.0,150.1889,150.3009,150.0397,150.077,116844.0
2023-05-17 15:55:00,160.88,161.1,160.84,160.95,234994.0,150.0863,150.2916,150.049,150.1516,234994.0
2023-05-18 09:30:00,160.87,160.88,159.37,159.96,133519.0,150.077,150.0863,148.6776,149.228,133519.0
2023-05-18 09:35:00,160.06,161.62,160.02,161.07,57010.0,149.3213,150.7767,149.284,150.2636,57010.0
2023-05-18 09:40:00,161.02,161.02,159.22,159.27,61225.0,150.2169,150.2169,148.5377,148.5843,61225.0
2023-05-18 09:45:00,159.27,159.5,158.14,158.44,71282.0,148.5843,148.7989,147.5301,147.81,71282.0
2023-05-18 09:50:00,158.39,159.34,158.11,158.19,42665.0,147.7634,148.6496,147.5022,147.5768,42665.0
2023-05-18 09:55:00,158.21,158.21,157.37,157.78,58760.0,147.5954,147.5954,146.8118,147.1943,58760.0
2023-05-18 10:00:00,157.78,157.8,157.36,157.67,47983.0,147.1943,147.213,146.8025,147.0917,47983.0
2023-05-18 10:05:00,157.66,157.95,157.55,157.81,46221.0,147.0823,147.3529,146.9797,147.2223,46221.0
2023-05-18 10:10:00,157.81,158.5,157.76,157.81,48183.0,147.2223,147.866,147.1756,147.2223,48183.0
2023-05-18 10:15:00,157.78,158.3,157.55,157.95,27683.0,147.1943,147.6794,146.9797,147.3529,27683.0
2023-05-18 10:20:00,157.99,158.29,157.69,158.06,40691.0,147.3902,147.6701,147.1103,147.4555,40691.0
2023-05-18 10:25:00,158.02,158.12,157.85,158.0,37361.0,147.4182,147.5115,147.2596,147.3995,37361.0
2023-05-18 10:30:00,158.01,158.51,158.01,158.24,36632.0,147.4089,147.8753,147.4089,147.6234,36632.0
2023-05-18 10:35:00,158.24,158.33,157.6,157.66,61009.0,147.6234,147.7074,147.0264,147.0823,61009.0
2023-05-18 10:40:00,157.6,157.73,157.1,157.15,65762.0,147.0264,147.1477,146.5599,146.6066,65762.0
2023-05-18 10:45:00,157.17,157.47,157.03,157.44,35186.0,146.6252,146.9051,146.4946,146.8771,35186.0
2023-05-18 10:50:00,157.46,157.76,157.28,157.45,46130.0,146.8958,147.1756,146.7278,146.8864,46130.0
2023-05-18 10:55:00,157.41,157.72,157.15,157.61,46457.0,146.8491,147.1383,146.6066,147.0357,46457.0
2023-05-18 11:00:00,157.6,158.07,157.42,157.9,39291.0,147.0264,147.4648,146.8584,147.3062,39291.0
2023-05-18 11:05:00,157.88,157.88,157.46,157.55,20006.0,147.2876,147.2876,146.8958,146.9797,20006.0
2023-05-18 11:10:00,157.55,157.87,157.24,157.31,46878.0,146.9797,147.2783,146.6905,146.7558,46878.0
2023-05-18 11:15:00,157.29,157.49,157.1,157.16,40211.0,146.7372,146.9238,146.5599,146.6159,40211.0
2023-05-18 11:20:00,157.18,157.18,156.5,156.59,59066.0,146.6346,146.6346,146.0002,146.0841,59066.0
2023-05-18 11:25:00,156.56,156.74,156.37,156.6,58425.0,146.0561,146.2241,145.8789,146.0935,58425.0
2023-05-18 11:30:00,156.6,156.63,156.35,156.39,36065.0,146.0935,146.1215,145.8602,145.8976,36065.0
2023-05-18 11:35:00,156.35,156.35,156.0,156.16,37936.0,145.8602,145.8602,145.5337,145.683,37936.0
2023-05-18 11:40:00,156.1,156.24,155.99,156.07,65514.0,145.627,145.7576,145.5244,145.599,65514.0
2023-05-18 11:45:00,156.08,156.2,155.96,156.08,50744.0,145.6084,145.7203,145.4964,145.6084,50744.0
2023-05-18 11:50:00,156.09,156.22,156.0,156.11,26629.0,145.6177,145.739,145.5337,145.6363,26629.0
2023-05-18 11:55:00,156.14,156.31,155.38,155.66,51477.0,145.6643,145.8229,144.9553,145.2165,51477.0
2023-05-18 12:00:00,155.67,155.67,155.3,155.55,32970.0,145.2259,145.2259,144.8807,145.1139,32970.0
2023-05-18 12:05:00,155.6,155.79,155.24,155.3,652461.0,145.1606,145.3378,144.8247,144.8807,652461.0
2023-05-18 12:10:00,155.27,155.27,154.66,154.7,59862.0,144.8527,144.8527,144.2836,144.3209,59862.0
2023-05-18 12:15:00,154.65,155.01,154.54,154.87,56026.0,144.2743,144.6101,144.1717,144.4795,56026.0
2023-05-18 12:20:00,154.87,155.11,154.61,155.11,50072.0,144.4795,144.7034,144.237,144.7034,50072.0
2023-05-18 12:25:00,155.13,155.16,154.82,155.15,29401.0,144.7221,144.7501,144.4329,144.7407,29401.0
2023-05-18 12:30:00,155.15,155.25,154.63,154.87,56693.0,144.7407,144.834,144.2556,144.4795,56693.0
2023-05-18 12:35:00,154.88,154.94,154.22,154.34,74494.0,144.4889,144.5448,143.8731,143.9851,74494.0
2023-05-18 12:40:00,154.35,154.46,154.12,154.24,77682.0,143.9944,144.097,143.7799,143.8918,77682.0
2023-05-18 12:45:00,154.24,154.29,153.89,154.06,84249.0,143.8918,143.9384,143.5653,143.7239,84249.0
2023-05-18 12:50:00,154.06,154.3,153.98,154.18,39543.0,143.7239,143.9478,143.6492,143.8358,39543.0
2023-05-18 12:55:00,154.2,154.36,153.98,154.26,43619.0,143.8545,144.0037,143.6492,143.9105,43619.0
2023-05-18 13:00:00,154.28,154.3,153.97,154.06,52735.0,143.9291,143.9478,143.6399,143.7239,52735.0
2023-05-18 13:05:00,154.06,154.11,153.54,153.78,53974.0,143.7239,143.7705,143.2388,143.4627,53974.0
2023-05-18 13:10:00,153.81,154.42,153.75,154.19,58343.0,143.4906,144.0597,143.4347,143.8452,58343.0
2023-05-18 13:15:00,154.19,154.3,153.89,154.14,52373.0,143.8452,143.9478,143.5653,143.7985,52373.0
2023-05-18 13:20:00,154.14,154.28,153.9,154.11,65343.0,143.7985,143.9291,143.5746,143.7705,65343.0
2023-05-18 13:25:00,154.07,154.19,153.75,153.76,64703.0,143.7332,143.8452,143.4347,143.444,64703.0
2023-05-18 13:30:00,153.77,154.01,153.63,154.0,56879.0,143.4533,143.6772,143.3227,143.6679,56879.0
2023-05-18 13:35:00,154.01,154.01,153.78,153.91,26944.0,143.6772,143.6772,143.4627,143.5839,26944.0
2023-05-18 13:40:00,153.85,154.04,153.68,154.0,39742.0,143.528,143.7052,143.3694,143.6679,39742.0
2023-05-18 13:45:00,153.99,154.07,153.71,154.04,28738.0,143.6586,143.7332,143.3974,143.7052,28738.0
2023-05-18 13:50:00,154.05,154.05,153.63,153.67,30010.0,143.7145,143.7145,143.3227,143.36,30010.0
2023-05-18 13:55:00,153.65,153.75,153.49,153.75,61208.0,143.3414,143.4347,143.1921,143.4347,61208.0
2023-05-18 14:00:00,153.72,153.9,153.49,153.55,47343.0,143.4067,143.5746,143.1921,143.2481,47343.0
2023-05-18 14:05:00,153.52,153.6,153.27,153.38,59612.0,143.2201,143.2947,142.9869,143.0895,59612.0
2023-05-18 14:10:00,153.39,153.71,153.3,153.7,41111.0,143.0988,143.3974,143.0149,143.388,41111.0
2023-05-18 14:15:00,153.72,154.11,153.67,154.11,44910.0,143.4067,143.7705,143.36,143.7705,44910.0
2023-05-18 14:20:00,154.08,154.21,153.86,153.94,37470.0,143.7425,143.8638,143.5373,143.6119,37470.0
2023-05-18 14:25:00,153.98,154.03,153.81,153.81,30184.0,143.6492,143.6959,143.4906,143.4906,30184.0
2023-05-18 14:30:00,153.84,154.25,153.84,154.18,40532.0,143.5186,143.9011,143.5186,143.8358,40532.0
2023-05-18 14:35:00,154.16,154.24,154.03,154.09,36401.0,143.8172,143.8918,143.6959,143.7519,36401.0
2023-05-18 14:40:00,154.12,154.15,153.87,154.03,35673.0,143.7799,143.8078,143.5466,143.6959,35673.0
2023-05-18 14:45:00,154.0,154.05,153.78,153.83,28299.0,143.6679,143.7145,143.4627,143.5093,28299.0
2023-05-18 14:50:00,153.84,153.95,153.52,153.55,50218.0,143.5186,143.6213,143.2201,143.2481,50218.0
2023-05-18 14:55:00,153.55,153.62,153.42,153.53,46589.0,143.2481,143.3134,143.1268,143.2294,46589.0
2023-05-18 15:00:00,153.51,153.58,153.39,153.39,48171.0,143.2108,143.2761,143.0988,143.0988,48171.0
2023-05-18 15:05:00,153.38,153.69,153.33,153.51,60881.0,143.0895,143.3787,143.0429,143.2108,60881.0
2023-05-18 15:10:00,153.49,153.62,153.46,153.56,53471.0,143.1921,143.3134,143.1641,143.2574,53471.0
2023-05-18 15:15:00,153.56,153.71,153.46,153.51,75965.0,143.2574,143.3974,143.1641,143.2108,75965.0
2023-05-18 15:20:00,153.51,153.66,153.27,153.34,68210.0,143.2108,143.3507,142.9869,143.0522,68210.0
2023-05-18 15:25:00,153.35,153.5,153.28,153.43,46463.0,143.0615,143.2014,142.9962,143.1361,46463.0
2023-05-18 15:30:00,153.46,153.52,153.27,153.51,63164.0,143.1641,143.2201,142.9869,143.2108,63164.0
2023-05-18 15:35:00,153.5,153.51,153.24,153.47,78983.0,143.2014,143.2108,142.9589,143.1735,78983.0
2023-05-18 15:40:00,153.47,153.77,153.46,153.72,108674.0,143.1735,143.4533,143.1641,143.4067,108674.0
2023-05-18 15:45:00,153.72,153.85,153.43,153.67,155818.0,143.4067,143.528,143.1361,143.36,155818.0
2023-05-18 15:50:00,153.66,154.49,153.55,154.34,253009.0,143.3507,144.125,143.2481,143.9851,253009.0
2023-05-18 15:55:00,154.34,154.42,154.13,154.15,452279.0,143.9851,144.0597,143.7892,143.8078,452279.0
2023-05-19 09:30:00,154.9,155.11,154.12,154.61,137894.0,144.5075,144.7034,143.7799,144.237,137894.0
2023-05-19 09:35:00,154.52,154.55,153.81,154.17,92717.0,144.153,144.181,143.4906,143.8265,92717.0
2023-05-19 09:40:00,154.2,154.87,153.95,154.72,45747.0,143.8545,144.4795,143.6213,144.3396,45747.0
2023-05-19 09:45:00,154.74,154.81,154.06,154.48,36631.0,144.3583,144.4236,143.7239,144.1157,36631.0
2023-05-19 09:50:00,154.51,154.69,154.08,154.5,36565.0,144.1437,144.3116,143.7425,144.1344,36565.0
2023-05-19 09:55:00,154.55,154.98,154.42,154.84,32311.0,144.181,144.5822,144.0597,144.4515,32311.0
2023-05-19 10:00:00,154.84,155.12,154.48,154.57,46051.0,144.4515,144.7128,144.1157,144.1997,46051.0
2023-05-19 10:05:00,154.64,154.89,154.4,154.84,20596.0,144.265,144.4982,144.0411,144.4515,20596.0
2023-05-19 10:10:00,154.85,155.27,154.75,155.11,38677.0,144.4609,144.8527,144.3676,144.7034,38677.0
2023-05-19 10:15:00,155.09,155.18,154.63,154.67,19643.0,144.6848,144.7687,144.2556,144.293,19643.0
2023-05-19 10:20:00,154.68,154.88,154.62,154.83,21521.0,144.3023,144.4889,144.2463,144.4422,21521.0
2023-05-19 10:25:00,154.83,154.89,154.66,154.87,16859.0,144.4422,144.4982,144.2836,144.4795,16859.0
2023-05-19 10:30:00,154.87,155.0,154.69,154.83,13040.0,144.4795,144.6008,144.3116,144.4422,13040.0
2023-05-19 10:35:00,154.87,154.87,154.29,154.4,36119.0,144.4795,144.4795,143.9384,144.0411,36119.0
2023-05-19 10:40:00,154.41,154.44,154.06,154.18,23332.0,144.0504,144.0784,143.7239,143.8358,23332.0
2023-05-19 10:45:00,154.17,154.29,153.57,153.67,34139.0,143.8265,143.9384,143.2668,143.36,34139.0
2023-05-19 10:50:00,153.67,153.82,153.57,153.62,26586.0,143.36,143.5,143.2668,143.3134,26586.0
2023-05-19 10:55:00,153.65,153.82,153.49,153.75,16125.0,143.3414,143.5,143.1921,143.4347,16125.0
2023-05-19 11:00:00,153.81,154.16,153.77,154.14,24162.0,143.4906,143.8172,143.4533,143.7985,24162.0
2023-05-19 11:05:00,154.14,154.14,153.53,153.6,17685.0,143.7985,143.7985,143.2294,143.2947,17685.0
2023-05-19 11:10:00,153.54,153.61,153.03,153.12,43770.0,143.2388,143.3041,142.763,142.8469,43770.0
2023-05-19 11:15:00,153.14,153.19,152.72,152.82,56514.0,142.8656,142.9122,142.4738,142.5671,56514.0
2023-05-19 11:20:00,152.81,153.05,152.59,152.66,36469.0,142.5577,142.7816,142.3525,142.4178,36469.0
2023-05-19 11:25:00,152.61,152.68,151.93,151.94,102760.0,142.3712,142.4365,141.7368,141.7461,102760.0
2023-05-19 11:30:00,151.92,151.92,151.42,151.62,88214.0,141.7275,141.7275,141.261,141.4476,88214.0
2023-05-19 11:35:00,151.64,151.67,151.02,151.27,83246.0,141.4662,141.4942,140.8878,141.1211,83246.0
2023-05-19 11:40:00,151.27,151.78,150.93,151.59,65182.0,141.1211,141.5968,140.8039,141.4196,65182.0
2023-05-19 11:45:00,151.62,151.92,151.59,151.7,40109.0,141.4476,141.7275,141.4196,141.5222,40109.0
2023-05-19 11:50:00,151.69,151.85,151.45,151.58,40009.0,141.5129,141.6621,141.289,141.4103,40009.0
2023-05-19 11:55:00,151.61,151.79,151.34,151.61,25139.0,141.4383,141.6062,141.1864,141.4383,25139.0
2023-05-19 12:00:00,151.55,151.89,151.47,151.89,14717.0,141.3823,141.6995,141.3076,141.6995,14717.0
2023-05-19 12:05:00,151.9,151.97,151.52,151.67,29921.0,141.7088,141.7741,141.3543,141.4942,29921.0
2023-05-19 12:10:00,151.69,151.78,151.34,151.68,20757.0,141.5129,141.5968,141.1864,141.5036,20757.0
2023-05-19 12:15:00,151.65,151.87,151.5,151.68,23409.0,141.4756,141.6808,141.3356,141.5036,23409.0
2023-05-19 12:20:00,151.68,151.94,151.68,151.88,20801.0,141.5036,141.7461,141.5036,141.6901,20801.0
2023-05-19 12:25:00,151.84,151.88,151.69,151.69,12617.0,141.6528,141.6901,141.5129,141.5129,12617.0
2023-05-19 12:30:00,151.68,151.68,151.21,151.3,31554.0,141.5036,141.5036,141.0651,141.149,31554.0
2023-05-19 12:35:00,151.31,151.68,151.26,151.63,18356.0,141.1584,141.5036,141.1117,141.4569,18356.0
2023-05-19 12:40:00,151.57,151.64,151.5,151.52,15512.0,141.4009,141.4662,141.3356,141.3543,15512.0
2023-05-19 12:45:00,151.51,151.58,151.24,151.39,18392.0,141.345,141.4103,141.0931,141.233,18392.0
2023-05-19 12:50:00,151.36,151.51,151.21,151.49,20921.0,141.205,141.345,141.0651,141.3263,20921.0
2023-05-19 12:55:00,151.48,151.56,151.3,151.38,18273.0,141.317,141.3916,141.149,141.2237,18273.0
2023-05-19 13:00:00,151.41,151.85,151.41,151.85,18990.0,141.2517,141.6621,141.2517,141.6621,18990.0
2023-05-19 13:05:00,151.84,151.85,151.66,151.71,20283.0,141.6528,141.6621,141.4849,141.5315,20283.0
2023-05-19 13:10:00,151.67,151.69,151.5,151.64,14259.0,141.4942,141.5129,141.3356,141.4662,14259.0
2023-05-19 13:15:00,151.62,151.75,151.51,151.74,10171.0,141.4476,141.5689,141.345,141.5595,10171.0
2023-05-19 13:20:00,151.72,151.76,151.58,151.59,25891.0,141.5409,141.5782,141.4103,141.4196,25891.0
2023-05-19 13:25:00,151.56,151.64,151.52,151.58,11131.0,141.3916,141.4662,141.3543,141.4103,11131.0
2023-05-19 13:30:00,151.6,151.67,151.39,151.56,27555.0,141.4289,141.4942,141.233,141.3916,27555.0
2023-05-19 13:35:00,151.58,151.7,151.46,151.56,12354.0,141.4103,141.5222,141.2983,141.3916,12354.0
2023-05-19 13:40:00,151.6,151.68,151.51,151.61,12078.0,141.4289,141.5036,141.345,141.4383,12078.0
2023-05-19 13:45:00,151.61,151.69,151.52,151.58,18748.0,141.4383,141.5129,141.3543,141.4103,18748.0
2023-05-19 13:50:00,151.56,151.62,151.5,151.61,10953.0,141.3916,141.4476,141.3356,141.4383,10953.0
2023-05-19 13:55:00,151.55,151.56,151.38,151.38,14905.0,141.3823,141.3916,141.2237,141.2237,14905.0
2023-05-19 14:00:00,151.39,151.46,151.32,151.38,35549.0,141.233,141.2983,141.1677,141.2237,35549.0
2023-05-19 14:05:00,151.38,151.51,151.32,151.36,18355.0,141.2237,141.345,141.1677,141.205,18355.0
2023-05-19 14:10:00,151.38,151.47,151.36,151.37,12244.0,141.2237,141.3076,141.205,141.2144,12244.0
2023-05-19 14:15:00,151.35,151.48,151.19,151.45,16205.0,141.1957,141.317,141.0464,141.289,16205.0
2023-05-19 14:20:00,151.46,151.68,151.42,151.61,16128.0,141.2983,141.5036,141.261,141.4383,16128.0
2023-05-19 14:25:00,151.58,151.69,151.26,151.28,11515.0,141.4103,141.5129,141.1117,141.1304,11515.0
2023-05-19 14:30:00,151.25,151.38,151.25,151.38,12506.0,141.1024,141.2237,141.1024,141.2237,12506.0
2023-05-19 14:35:00,151.38,151.47,151.31,151.45,9642.0,141.2237,141.3076,141.1584,141.289,9642.0
2023-05-19 14:40:00,151.45,151.55,151.39,151.49,13476.0,141.289,141.3823,141.233,141.3263,13476.0
2023-05-19 14:45:00,151.53,151.64,151.45,151.58,20917.0,141.3636,141.4662,141.289,141.4103,20917.0
2023-05-19 14:50:00,151.59,151.97,151.59,151.97,21743.0,141.4196,141.7741,141.4196,141.7741,21743.0
2023-05-19 14:55:00,151.97,152.13,151.91,152.09,29451.0,141.7741,141.9234,141.7181,141.886,29451.0
2023-05-19 15:00:00,152.12,152.32,152.08,152.31,23891.0,141.914,142.1006,141.8767,142.0913,23891.0
2023-05-19 15:05:00,152.31,152.32,152.01,152.09,19942.0,142.0913,142.1006,141.8114,141.886,19942.0
2023-05-19 15:10:00,152.09,152.31,152.06,152.31,12368.0,141.886,142.0913,141.8581,142.0913,12368.0
2023-05-19 15:15:00,152.33,152.39,152.21,152.26,20316.0,142.1099,142.1659,141.998,142.0446,20316.0
2023-05-19 15:20:00,152.25,152.25,152.08,152.25,24775.0,142.0353,142.0353,141.8767,142.0353,24775.0
2023-05-19 15:25:00,152.3,152.3,152.04,152.04,27255.0,142.082,142.082,141.8394,141.8394,27255.0
2023-05-19 15:30:00,152.03,152.17,151.98,151.98,33884.0,141.8301,141.9607,141.7834,141.7834,33884.0
2023-05-19 15:35:00,151.99,152.17,151.98,152.14,52311.0,141.7928,141.9607,141.7834,141.9327,52311.0
2023-05-19 15:40:00,152.14,152.45,152.14,152.4,60218.0,141.9327,142.2219,141.9327,142.1752,60218.0
2023-05-19 15:45:00,152.42,152.42,152.19,152.31,56657.0,142.1939,142.1939,141.9793,142.0913,56657.0
2023-05-19 15:50:00,152.3,152.59,152.2,152.57,92619.0,142.082,142.3525,141.9887,142.3338,92619.0
2023-05-19 15:55:00,152.6,152.64,152.28,152.28,214363.0,142.3618,142.3991,142.0633,142.0633,214363.0
2023-05-22 09:30:00,151.0,151.18,150.05,150.63,126634.0,140.8692,141.0371,139.9829,140.524,126634.0
2023-05-22 09:35:00,150.63,151.08,150.49,150.74,55398.0,140.524,140.9438,140.3934,140.6266,55398.0
2023-05-22 09:40:00,150.78,151.19,150.36,150.37,54163.0,140.6639,141.0464,140.2721,140.2814,54163.0
2023-05-22 09:45:00,150.38,150.38,149.77,150.18,61409.0,140.2908,140.2908,139.7217,140.1042,61409.0
2023-05-22 09:50:00,150.19,150.45,150.04,150.1,28260.0,140.1135,140.3561,139.9736,140.0296,28260.0
2023-05-22 09:55:00,150.17,150.43,149.97,150.19,32790.0,140.0949,140.3374,139.9083,140.1135,32790.0
2023-05-22 10:00:00,150.17,150.17,149.77,150.1,48462.0,140.0949,140.0949,139.7217,140.0296,48462.0
2023-05-22 10:05:00,150.04,150.37,149.85,150.02,32240.0,139.9736,140.2814,139.7963,139.9549,32240.0
2023-05-22 10:10:00,150.02,150.32,149.86,150.28,34581.0,139.9549,140.2348,139.8057,140.1975,34581.0
2023-05-22 10:15:00,150.31,150.54,150.13,150.5,19116.0,140.2255,140.44,140.0575,140.4027,19116.0
2023-05-22 10:20:00,150.5,150.6,150.34,150.57,20571.0,140.4027,140.496,140.2535,140.468,20571.0
2023-05-22 10:25:00,150.55,151.06,150.37,150.86,38037.0,140.4494,140.9252,140.2814,140.7386,38037.0
2023-05-22 10:30:00,150.89,151.08,150.68,151.06,23056.0,140.7666,140.9438,140.5706,140.9252,23056.0
2023-05-22 10:35:00,151.06,151.33,150.99,151.17,35088.0,140.9252,141.177,140.8598,141.0278,35088.0
2023-05-22 10:40:00,151.15,151.23,151.04,151.17,32188.0,141.0091,141.0837,140.9065,141.0278,32188.0
2023-05-22 10:45:00,151.14,151.23,150.74,150.95,32159.0,140.9998,141.0837,140.6266,140.8225,32159.0
2023-05-22 10:50:00,150.96,151.17,150.74,150.96,27394.0,140.8319,141.0278,140.6266,140.8319,27394.0
2023-05-22 10:55:00,150.95,151.14,150.9,151.14,16076.0,140.8225,140.9998,140.7759,140.9998,16076.0
2023-05-22 11:00:00,151.16,151.38,151.14,151.37,16912.0,141.0184,141.2237,140.9998,141.2144,16912.0
2023-05-22 11:05:00,151.38,151.53,151.31,151.37,15896.0,141.2237,141.3636,141.1584,141.2144,15896.0
2023-05-22 11:10:00,151.39,151.39,151.16,151.32,20664.0,141.233,141.233,141.0184,141.1677,20664.0
2023-05-22 11:15:00,151.31,151.48,151.24,151.3,23269.0,141.1584,141.317,141.0931,141.149,23269.0
2023-05-22 11:20:00,151.29,151.41,151.11,151.17,24245.0,141.1397,141.2517,140.9718,141.0278,24245.0
2023-05-22 11:25:00,151.2,151.42,151.18,151.33,21000.0,141.0558,141.261,141.0371,141.177,21000.0
2023-05-22 11:30:00,151.35,151.51,151.3,151.5,13963.0,141.1957,141.345,141.149,141.3356,13963.0
2023-05-22 11:35:00,151.51,151.69,151.45,151.52,18362.0,141.345,141.5129,141.289,141.3543,18362.0
2023-05-22 11:40:00,151.53,151.68,151.53,151.68,9791.0,141.3636,141.5036,141.3636,141.5036,9791.0
2023-05-22 11:45:00,151.65,151.68,151.47,151.65,34019.0,141.4756,141.5036,141.3076,141.4756,34019.0
2023-05-22 11:50:00,151.63,151.63,151.08,151.25,36745.0,141.4569,141.4569,140.9438,141.1024,36745.0
2023-05-22 11:55:00,151.26,151.4,150.99,151.15,22850.0,141.1117,141.2423,140.8598,141.0091,22850.0
2023-05-22 12:00:00,151.11,151.32,151.1,151.25,30259.0,140.9718,141.1677,140.9625,141.1024,30259.0
2023-05-22 12:05:00,151.23,151.23,151.02,151.2,27324.0,141.0837,141.0837,140.8878,141.0558,27324.0
2023-05-22 12:10:00,151.19,151.19,150.82,150.82,24514.0,141.0464,141.0464,140.7013,140.7013,24514.0
2023-05-22 12:15:00,150.84,151.09,150.68,151.06,36659.0,140.7199,140.9531,140.5706,140.9252,36659.0
2023-05-22 12:20:00,151.06,151.11,150.8,150.94,27173.0,140.9252,140.9718,140.6826,140.8132,27173.0
2023-05-22 12:25:00,150.91,151.05,150.84,150.9,24191.0,140.7852,140.9158,140.7199,140.7759,24191.0
2023-05-22 12:30:00,150.9,151.16,150.89,151.04,24379.0,140.7759,141.0184,140.7666,140.9065,24379.0
2023-05-22 12:35:00,151.06,151.21,151.03,151.08,16181.0,140.9252,141.0651,140.8972,140.9438,16181.0
2023-05-22 12:40:00,151.1,151.19,151.07,151.16,13422.0,140.9625,141.0464,140.9345,141.0184,13422.0
2023-05-22 12:45:00,151.17,151.53,151.17,151.51,19844.0,141.0278,141.3636,141.0278,141.345,19844.0
2023-05-22 12:50:00,151.53,151.81,151.44,151.78,24664.0,141.3636,141.6248,141.2797,141.5968,24664.0
2023-05-22 12:55:00,151.76,151.81,151.68,151.72,13480.0,141.5782,141.6248,141.5036,141.5409,13480.0
2023-05-22 13:00:00,151.75,151.92,151.37,151.4,32241.0,141.5689,141.7275,141.2144,141.2423,32241.0
2023-05-22 13:05:00,151.37,151.56,151.32,151.53,17172.0,141.2144,141.3916,141.1677,141.3636,17172.0
2023-05-22 13:10:00,151.52,151.59,151.18,151.31,15609.0,141.3543,141.4196,141.0371,141.1584,15609.0
2023-05-22 13:15:00,151.25,151.5,151.19,151.47,12973.0,141.1024,141.3356,141.0464,141.3076,12973.0
2023-05-22 13:20:00,151.5,151.6,151.41,151.53,6630.0,141.3356,141.4289,141.2517,141.3636,6630.0
2023-05-22 13:25:00,151.52,151.6,151.42,151.42,8325.0,141.3543,141.4289,141.261,141.261,8325.0
2023-05-22 13:30:00,151.43,151.53,151.4,151.5,10851.0,141.2703,141.3636,141.2423,141.3356,10851.0
2023-05-22 13:35:00,151.51,151.77,151.51,151.64,19448.0,141.345,141.5875,141.345,141.4662,19448.0
2023-05-22 13:40:00,151.65,151.89,151.54,151.89,17883.0,141.4756,141.6995,141.3729,141.6995,17883.0
2023-05-22 13:45:00,151.92,152.32,151.89,152.28,42644.0,141.7275,142.1006,141.6995,142.0633,42644.0
2023-05-22 13:50:00,152.28,152.31,152.02,152.04,12969.0,142.0633,142.0913,141.8207,141.8394,12969.0
2023-05-22 13:55:00,152.0,152.0,151.75,151.76,26871.0,141.8021,141.8021,141.5689,141.5782,26871.0
2023-05-22 14:00:00,151.79,151.87,151.58,151.58,12323.0,141.6062,141.6808,141.4103,141.4103,12323.0
2023-05-22 14:05:00,151.59,151.79,151.49,151.76,23421.0,141.4196,141.6062,141.3263,141.5782,23421.0
2023-05-22 14:10:00,151.75,152.02,151.74,152.0,16294.0,141.5689,141.8207,141.5595,141.8021,16294.0
2023-05-22 14:15:00,152.02,152.11,151.94,152.06,13423.0,141.8207,141.9047,141.7461,141.8581,13423.0
2023-05-22 14:20:00,152.09,152.26,152.09,152.21,17764.0,141.886,142.0446,141.886,141.998,17764.0
2023-05-22 14:25:00,152.19,152.29,152.06,152.25,16606.0,141.9793,142.0726,141.8581,142.0353,16606.0
2023-05-22 14:30:00,152.27,152.27,152.01,152.17,17048.0,142.054,142.054,141.8114,141.9607,17048.0
2023-05-22 14:35:00,152.15,152.15,151.96,152.02,13310.0,141.942,141.942,141.7648,141.8207,13310.0
2023-05-22 14:40:00,152.02,152.11,152.0,152.11,14539.0,141.8207,141.9047,141.8021,141.9047,14539.0
2023-05-22 14:45:00,152.09,152.3,152.0,152.3,20637.0,141.886,142.082,141.8021,142.082,20637.0
2023-05-22 14:50:00,152.29,152.59,152.29,152.45,32975.0,142.0726,142.3525,142.0726,142.2219,32975.0
2023-05-22 14:55:00,152.42,152.43,152.19,152.32,22623.0,142.1939,142.2032,141.9793,142.1006,22623.0
2023-05-22 15:00:00,152.31,152.49,152.29,152.45,16960.0,142.0913,142.2592,142.0726,142.2219,16960.0
2023-05-22 15:05:00,152.44,152.52,152.3,152.34,24718.0,142.2126,142.2872,142.082,142.1193,24718.0
2023-05-22 15:10:00,152.32,152.49,152.32,152.44,17433.0,142.1006,142.2592,142.1006,142.2126,17433.0
2023-05-22 15:15:00,152.44,152.74,152.36,152.65,31011.0,142.2126,142.4924,142.1379,142.4085,31011.0
2023-05-22 15:20:00,152.63,152.63,152.44,152.46,27997.0,142.3898,142.3898,142.2126,142.2312,27997.0
2023-05-22 15:25:00,152.48,152.48,152.31,152.48,24823.0,142.2499,142.2499,142.0913,142.2499,24823.0
2023-05-22 15:30:00,152.48,152.59,152.36,152.51,35232.0,142.2499,142.3525,142.1379,142.2779,35232.0
2023-05-22 15:35:00,152.5,152.52,152.2,152.25,33175.0,142.2685,142.2872,141.9887,142.0353,33175.0
2023-05-22 15:40:00,152.25,152.36,152.15,152.17,33023.0,142.0353,142.1379,141.942,141.9607,33023.0
2023-05-22 15:45:00,152.15,152.25,152.04,152.06,48000.0,141.942,142.0353,141.8394,141.8581,48000.0
2023-05-22 15:50:00,152.03,152.15,151.84,152.13,96088.0,141.8301,141.942,141.6528,141.9234,96088.0
2023-05-22 15:55:00,152.14,152.14,151.87,151.91,202587.0,141.9327,141.9327,141.6808,141.7181,202587.0
2023-05-23 09:30:00,150.33,150.58,148.81,149.34,132425.0,140.2441,140.4774,138.8261,139.3205,132425.0
2023-05-23 09:35:00,149.49,149.69,148.88,149.07,35752.0,139.4605,139.6471,138.8914,139.0687,35752.0
2023-05-23 09:40:00,149.06,149.44,148.74,149.4,39479.0,139.0593,139.4138,138.7608,139.3765,39479.0
2023-05-23 09:45:00,149.46,149.84,149.45,149.75,34558.0,139.4325,139.787,139.4232,139.703,34558.0
2023-05-23 09:50:00,149.74,150.12,149.5,149.87,32098.0,139.6937,140.0482,139.4698,139.815,32098.0
2023-05-23 09:55:00,149.87,150.31,149.74,150.25,25424.0,139.815,140.2255,139.6937,140.1695,25424.0
2023-05-23 10:00:00,150.27,150.77,150.23,150.53,34113.0,140.1882,140.6546,140.1508,140.4307,34113.0
2023-05-23 10:05:00,150.48,150.57,150.14,150.3,23317.0,140.3841,140.468,140.0669,140.2161,23317.0
2023-05-23 10:10:00,150.26,150.67,150.25,150.45,22830.0,140.1788,140.5613,140.1695,140.3561,22830.0
2023-05-23 10:15:00,150.42,150.88,150.19,150.64,24409.0,140.3281,140.7572,140.1135,140.5333,24409.0
2023-05-23 10:20:00,150.66,150.79,150.48,150.62,17068.0,140.552,140.6733,140.3841,140.5147,17068.0
2023-05-23 10:25:00,150.62,150.86,150.48,150.55,25017.0,140.5147,140.7386,140.3841,140.4494,25017.0
2023-05-23 10:30:00,150.54,150.9,150.53,150.85,28653.0,140.44,140.7759,140.4307,140.7292,28653.0
2023-05-23 10:35:00,150.84,151.29,150.78,151.1,35895.0,140.7199,141.1397,140.6639,140.9625,35895.0
2023-05-23 10:40:00,151.05,151.23,151.0,151.19,21165.0,140.9158,141.0837,140.8692,141.0464,21165.0
2023-05-23 10:45:00,151.15,151.33,151.07,151.12,16251.0,141.0091,141.177,140.9345,140.9811,16251.0
2023-05-23 10:50:00,151.07,151.08,150.71,150.84,19537.0,140.9345,140.9438,140.5986,140.7199,19537.0
2023-05-23 10:55:00,150.79,151.04,150.76,151.0,13391.0,140.6733,140.9065,140.6453,140.8692,13391.0
2023-05-23 11:00:00,150.98,151.14,150.86,151.05,15058.0,140.8505,140.9998,140.7386,140.9158,15058.0
2023-05-23 11:05:00,151.04,151.09,150.94,151.03,10921.0,140.9065,140.9531,140.8132,140.8972,10921.0
2023-05-23 11:10:00,151.03,151.04,150.72,150.77,15635.0,140.8972,140.9065,140.608,140.6546,15635.0
2023-05-23 11:15:00,150.78,150.79,150.6,150.69,20027.0,140.6639,140.6733,140.496,140.58,20027.0
2023-05-23 11:20:00,150.69,150.77,150.57,150.58,24339.0,140.58,140.6546,140.468,140.4774,24339.0
2023-05-23 11:25:00,150.57,150.6,150.46,150.54,16318.0,140.468,140.496,140.3654,140.44,16318.0
2023-05-23 11:30:00,150.54,150.59,150.31,150.31,15324.0,140.44,140.4867,140.2255,140.2255,15324.0
2023-05-23 11:35:00,150.29,150.53,150.15,150.44,28229.0,140.2068,140.4307,140.0762,140.3467,28229.0
2023-05-23 11:40:00,150.44,150.57,150.4,150.52,24734.0,140.3467,140.468,140.3094,140.4214,24734.0
2023-05-23 11:45:00,150.49,150.64,150.34,150.58,16595.0,140.3934,140.5333,140.2535,140.4774,16595.0
2023-05-23 11:50:00,150.54,150.56,150.34,150.44,15660.0,140.44,140.4587,140.2535,140.3467,15660.0
2023-05-23 11:55:00,150.42,150.52,150.2,150.23,24397.0,140.3281,140.4214,140.1228,140.1508,24397.0
2023-05-23 12:00:00,150.25,150.38,150.19,150.27,26816.0,140.1695,140.2908,140.1135,140.1882,26816.0
2023-05-23 12:05:00,150.27,150.32,150.18,150.2,15511.0,140.1882,140.2348,140.1042,140.1228,15511.0
2023-05-23 12:10:00,150.2,150.24,150.0,150.24,37076.0,140.1228,140.1602,139.9363,140.1602,37076.0
2023-05-23 12:15:00,150.22,150.25,149.9,150.0,31667.0,140.1415,140.1695,139.843,139.9363,31667.0
2023-05-23 12:20:00,149.96,150.04,149.91,150.0,15910.0,139.899,139.9736,139.8523,139.9363,15910.0
2023-05-23 12:25:00,149.99,150.1,149.82,149.88,24099.0,139.9269,140.0296,139.7683,139.8243,24099.0
2023-05-23 12:30:00,149.84,149.86,149.3,149.38,54506.0,139.787,139.8057,139.2832,139.3579,54506.0
2023-05-23 12:35:00,149.42,149.45,148.96,149.02,40887.0,139.3952,139.4232,138.966,139.022,40887.0
2023-05-23 12:40:00,149.0,149.16,148.93,149.13,26662.0,139.0034,139.1526,138.9381,139.1246,26662.0
2023-05-23 12:45:00,149.17,149.45,149.17,149.37,18461.0,139.162,139.4232,139.162,139.3485,18461.0
2023-05-23 12:50:00,149.38,149.54,149.34,149.38,10726.0,139.3579,139.5071,139.3205,139.3579,10726.0
2023-05-23 12:55:00,149.43,149.54,149.32,149.32,12576.0,139.4045,139.5071,139.3019,139.3019,12576.0
2023-05-23 13:00:00,149.36,149.52,149.34,149.5,15396.0,139.3392,139.4885,139.3205,139.4698,15396.0
2023-05-23 13:05:00,149.47,149.77,149.39,149.72,20008.0,139.4418,139.7217,139.3672,139.6751,20008.0
2023-05-23 13:10:00,149.71,149.92,149.71,149.83,20678.0,139.6657,139.8616,139.6657,139.7777,20678.0
2023-05-23 13:15:00,149.87,149.9,149.72,149.9,20493.0,139.815,139.843,139.6751,139.843,20493.0
2023-05-23 13:20:00,149.89,149.89,149.62,149.74,15925.0,139.8336,139.8336,139.5818,139.6937,15925.0
2023-05-23 13:25:00,149.74,149.75,149.12,149.14,29141.0,139.6937,139.703,139.1153,139.134,29141.0
2023-05-23 13:30:00,149.12,149.12,148.9,148.96,33461.0,139.1153,139.1153,138.9101,138.966,33461.0
2023-05-23 13:35:00,148.96,149.13,148.94,149.13,16911.0,138.966,139.1246,138.9474,139.1246,16911.0
2023-05-23 13:40:00,149.17,149.24,149.11,149.2,23139.0,139.162,139.2273,139.106,139.1899,23139.0
2023-05-23 13:45:00,149.19,149.42,149.1,149.11,28041.0,139.1806,139.3952,139.0967,139.106,28041.0
2023-05-23 13:50:00,149.15,149.18,148.94,149.13,22767.0,139.1433,139.1713,138.9474,139.1246,22767.0
2023-05-23 13:55:00,149.11,149.18,149.06,149.15,20623.0,139.106,139.1713,139.0593,139.1433,20623.0
2023-05-23 14:00:00,149.12,149.31,149.07,149.17,15920.0,139.1153,139.2926,139.0687,139.162,15920.0
2023-05-23 14:05:00,149.18,149.34,149.09,149.12,15413.0,139.1713,139.3205,139.0873,139.1153,15413.0
2023-05-23 14:10:00,149.08,149.1,148.81,148.81,40244.0,139.078,139.0967,138.8261,138.8261,40244.0
2023-05-23 14:15:00,148.84,148.88,148.63,148.74,25671.0,138.8541,138.8914,138.6582,138.7608,25671.0
2023-05-23 14:20:00,148.69,148.72,148.46,148.47,44277.0,138.7142,138.7421,138.4996,138.5089,44277.0
2023-05-23 14:25:00,148.45,148.63,148.21,148.45,19672.0,138.4903,138.6582,138.2664,138.4903,19672.0
2023-05-23 14:30:00,148.43,148.65,148.4,148.47,17043.0,138.4716,138.6768,138.4436,138.5089,17043.0
2023-05-23 14:35:00,148.47,148.49,148.2,148.29,16325.0,138.5089,138.5276,138.257,138.341,16325.0
2023-05-23 14:40:00,148.29,148.47,148.25,148.47,25435.0,138.341,138.5089,138.3037,138.5089,25435.0
2023-05-23 14:45:00,148.47,148.57,148.3,148.34,18439.0,138.5089,138.6022,138.3503,138.3876,18439.0
2023-05-23 14:50:00,148.36,148.48,148.33,148.33,15889.0,138.4063,138.5182,138.3783,138.3783,15889.0
2023-05-23 14:55:00,148.31,148.31,148.05,148.09,53661.0,138.3597,138.3597,138.1171,138.1544,53661.0
2023-05-23 15:00:00,148.09,148.15,147.85,147.97,40448.0,138.1544,138.2104,137.9305,138.0425,40448.0
2023-05-23 15:05:00,147.98,148.12,147.53,147.62,57646.0,138.0518,138.1824,137.632,137.7159,57646.0
2023-05-23 15:10:00,147.61,147.7,147.38,147.49,102718.0,137.7066,137.7906,137.492,137.5947,102718.0
2023-05-23 15:15:00,147.48,147.49,147.23,147.26,96043.0,137.5853,137.5947,137.3521,137.3801,96043.0
2023-05-23 15:20:00,147.25,147.63,147.25,147.6,46818.0,137.3708,137.7253,137.3708,137.6973,46818.0
2023-05-23 15:25:00,147.63,147.67,147.19,147.3,63778.0,137.7253,137.7626,137.3148,137.4174,63778.0
2023-05-23 15:30:00,147.29,147.4,146.94,147.01,117089.0,137.4081,137.5107,137.0816,137.1469,117089.0
2023-05-23 15:35:00,147.01,147.37,147.0,147.31,82360.0,137.1469,137.4827,137.1375,137.4267,82360.0
2023-05-23 15:40:00,147.31,147.74,147.27,147.68,93666.0,137.4267,137.8279,137.3894,137.7719,93666.0
2023-05-23 15:45:00,147.68,147.87,147.53,147.64,73986.0,137.7719,137.9492,137.632,137.7346,73986.0
2023-05-23 15:50:00,147.61,147.8,147.34,147.38,119841.0,137.7066,137.8839,137.4547,137.492,119841.0
2023-05-23 15:55:00,147.39,147.46,147.12,147.12,268329.0,137.5014,137.5667,137.2495,137.2495,268329.0
2023-05-24 09:30:00,145.8,145.89,144.55,144.7,269171.0,136.0181,136.102,134.8519,134.9919,269171.0
2023-05-24 09:35:00,144.68,145.2,144.35,144.76,124037.0,134.9732,135.4583,134.6653,135.0478,124037.0
2023-05-24 09:40:00,144.78,144.86,144.2,144.33,144321.0,135.0665,135.1411,134.5254,134.6467,144321.0
2023-05-24 09:45:00,144.34,144.34,143.36,143.53,131085.0,134.656,134.656,133.7418,133.9004,131085.0
2023-05-24 09:50:00,143.53,144.0,143.38,143.77,108514.0,133.9004,134.3388,133.7604,134.1242,108514.0
2023-05-24 09:55:00,143.77,143.98,143.5,143.55,97905.0,134.1242,134.3202,133.8724,133.919,97905.0
2023-05-24 10:00:00,143.59,143.87,142.75,142.75,106069.0,133.9563,134.2175,133.1727,133.1727,106069.0
2023-05-24 10:05:00,142.79,142.8,142.42,142.69,97559.0,133.21,133.2193,132.8648,133.1167,97559.0
2023-05-24 10:10:00,142.7,143.49,142.44,143.39,113249.0,133.126,133.863,132.8835,133.7697,113249.0
2023-05-24 10:15:00,143.42,144.0,143.38,143.85,125047.0,133.7977,134.3388,133.7604,134.1989,125047.0
2023-05-24 10:20:00,143.86,143.89,143.14,143.24,64398.0,134.2082,134.2362,133.5365,133.6298,64398.0
2023-05-24 10:25:00,143.2,143.61,143.1,143.56,34758.0,133.5925,133.975,133.4992,133.9283,34758.0
2023-05-24 10:30:00,143.61,144.23,143.61,144.1,79701.0,133.975,134.5534,133.975,134.4321,79701.0
2023-05-24 10:35:00,144.1,144.45,143.85,144.38,55547.0,134.4321,134.7586,134.1989,134.6933,55547.0
2023-05-24 10:40:00,144.4,144.72,144.29,144.51,61546.0,134.712,135.0105,134.6094,134.8146,61546.0
2023-05-24 10:45:00,144.48,144.76,144.02,144.13,70115.0,134.7866,135.0478,134.3575,134.4601,70115.0
2023-05-24 10:50:00,144.04,144.1,143.55,143.83,57030.0,134.3761,134.4321,133.919,134.1802,57030.0
2023-05-24 10:55:00,143.84,144.08,143.66,143.84,48878.0,134.1896,134.4134,134.0216,134.1896,48878.0
2023-05-24 11:00:00,143.86,144.52,143.85,144.52,37450.0,134.2082,134.8239,134.1989,134.8239,37450.0
2023-05-24 11:05:00,144.54,144.73,144.21,144.53,52020.0,134.8426,135.0198,134.5347,134.8333,52020.0
2023-05-24 11:10:00,144.58,144.79,144.38,144.49,49520.0,134.8799,135.0758,134.6933,134.7959,49520.0
2023-05-24 11:15:00,144.52,144.78,144.44,144.74,73491.0,134.8239,135.0665,134.7493,135.0292,73491.0
2023-05-24 11:20:00,144.74,145.2,144.67,145.01,66006.0,135.0292,135.4583,134.9639,135.2811,66006.0
2023-05-24 11:25:00,145.0,145.29,144.78,144.78,60541.0,135.2717,135.5423,135.0665,135.0665,60541.0
2023-05-24 11:30:00,144.8,144.98,144.42,144.44,40984.0,135.0851,135.2531,134.7306,134.7493,40984.0
2023-05-24 11:35:00,144.45,144.51,143.99,144.25,34471.0,134.7586,134.8146,134.3295,134.572,34471.0
2023-05-24 11:40:00,144.27,144.3,143.79,144.02,30797.0,134.5907,134.6187,134.1429,134.3575,30797.0
2023-05-24 11:45:00,143.93,144.1,143.74,144.09,30802.0,134.2735,134.4321,134.0963,134.4228,30802.0
2023-05-24 11:50:00,144.1,144.24,143.96,143.96,20397.0,134.4321,134.5627,134.3015,134.3015,20397.0
2023-05-24 11:55:00,143.99,144.01,143.81,143.87,35433.0,134.3295,134.3481,134.1616,134.2175,35433.0
2023-05-24 12:00:00,143.84,144.11,143.78,143.97,29773.0,134.1896,134.4414,134.1336,134.3108,29773.0
2023-05-24 12:05:00,144.0,144.01,143.74,143.75,22724.0,134.3388,134.3481,134.0963,134.1056,22724.0
2023-05-24 12:10:00,143.77,143.83,143.48,143.75,85699.0,134.1242,134.1802,133.8537,134.1056,85699.0
2023-05-24 12:15:00,143.72,143.78,143.39,143.42,24958.0,134.0776,134.1336,133.7697,133.7977,24958.0
2023-05-24 12:20:00,143.4,143.51,143.23,143.34,28857.0,133.7791,133.8817,133.6205,133.7231,28857.0
2023-05-24 12:25:00,143.35,143.41,143.22,143.3,36184.0,133.7324,133.7884,133.6111,133.6858,36184.0
2023-05-24 12:30:00,143.31,143.34,142.81,142.89,77410.0,133.6951,133.7231,133.2287,133.3033,77410.0
2023-05-24 12:35:00,142.9,143.14,142.8,143.14,41225.0,133.3126,133.5365,133.2193,133.5365,41225.0
2023-05-24 12:40:00,143.17,143.45,143.17,143.18,18403.0,133.5645,133.8257,133.5645,133.5738,18403.0
2023-05-24 12:45:00,143.2,143.26,143.03,143.07,23953.0,133.5925,133.6485,133.4339,133.4712,23953.0
2023-05-24 12:50:00,143.06,143.42,143.06,143.3,20724.0,133.4619,133.7977,133.4619,133.6858,20724.0
2023-05-24 12:55:00,143.31,143.51,143.31,143.47,21906.0,133.6951,133.8817,133.6951,133.8444,21906.0
2023-05-24 13:00:00,143.43,143.59,143.3,143.56,19114.0,133.8071,133.9563,133.6858,133.9283,19114.0
2023-05-24 13:05:00,143.56,143.69,143.49,143.56,14587.0,133.9283,134.0496,133.863,133.9283,14587.0
2023-05-24 13:10:00,143.58,143.58,143.25,143.29,13938.0,133.947,133.947,133.6391,133.6765,13938.0
2023-05-24 13:15:00,143.28,143.31,143.05,143.19,19222.0,133.6671,133.6951,133.4526,133.5832,19222.0
2023-05-24 13:20:00,143.15,143.44,143.11,143.15,28084.0,133.5458,133.8164,133.5085,133.5458,28084.0
2023-05-24 13:25:00,143.15,143.15,142.94,142.97,42597.0,133.5458,133.5458,133.3499,133.3779,42597.0
2023-05-24 13:30:00,142.93,143.08,142.89,143.06,37454.0,133.3406,133.4805,133.3033,133.4619,37454.0
2023-05-24 13:35:00,143.06,143.17,142.9,143.14,24696.0,133.4619,133.5645,133.3126,133.5365,24696.0
2023-05-24 13:40:00,143.15,143.36,143.11,143.36,24529.0,133.5458,133.7418,133.5085,133.7418,24529.0
2023-05-24 13:45:00,143.34,143.44,142.9,143.03,21568.0,133.7231,133.8164,133.3126,133.4339,21568.0
2023-05-24 13:50:00,143.05,143.05,142.86,142.88,16990.0,133.4526,133.4526,133.2753,133.294,16990.0
2023-05-24 13:55:00,142.88,142.96,142.75,142.88,40489.0,133.294,133.3686,133.1727,133.294,40489.0
2023-05-24 14:00:00,142.89,143.06,142.72,142.78,34491.0,133.3033,133.4619,133.1447,133.2007,34491.0
2023-05-24 14:05:00,142.79,142.96,142.73,142.75,26133.0,133.21,133.3686,133.154,133.1727,26133.0
2023-05-24 14:10:00,142.78,142.85,142.6,142.7,40138.0,133.2007,133.266,133.0327,133.126,40138.0
2023-05-24 14:15:00,142.7,142.82,142.57,142.64,30638.0,133.126,133.238,133.0048,133.0701,30638.0
2023-05-24 14:20:00,142.65,142.78,142.56,142.74,24795.0,133.0794,133.2007,132.9954,133.1634,24795.0
2023-05-24 14:25:00,142.74,142.74,142.53,142.59,31922.0,133.1634,133.1634,132.9674,133.0234,31922.0
2023-05-24 14:30:00,142.59,142.77,142.52,142.76,27154.0,133.0234,133.1913,132.9581,133.182,27154.0
2023-05-24 14:35:00,142.78,143.03,142.78,142.87,21989.0,133.2007,133.4339,133.2007,133.2846,21989.0
2023-05-24 14:40:00,142.88,142.94,142.67,142.67,39189.0,133.294,133.3499,133.098,133.098,39189.0
2023-05-24 14:45:00,142.7,142.78,142.49,142.51,32827.0,133.126,133.2007,132.9301,132.9488,32827.0
2023-05-24 14:50:00,142.5,142.59,142.42,142.45,35420.0,132.9395,133.0234,132.8648,132.8928,35420.0
2023-05-24 14:55:00,142.43,142.45,142.13,142.31,50983.0,132.8742,132.8928,132.5943,132.7622,50983.0
2023-05-24 15:00:00,142.32,142.36,142.15,142.33,38593.0,132.7715,132.8088,132.6129,132.7809,38593.0
2023-05-24 15:05:00,142.31,142.46,142.2,142.26,42398.0,132.7622,132.9021,132.6596,132.7156,42398.0
2023-05-24 15:10:00,142.28,142.7,142.23,142.69,38688.0,132.7342,133.126,132.6876,133.1167,38688.0
2023-05-24 15:15:00,142.68,143.06,142.63,142.94,75537.0,133.1074,133.4619,133.0607,133.3499,75537.0
2023-05-24 15:20:00,142.95,143.36,142.94,143.28,62049.0,133.3593,133.7418,133.3499,133.6671,62049.0
2023-05-24 15:25:00,143.33,143.45,143.31,143.42,35440.0,133.7138,133.8257,133.6951,133.7977,35440.0
2023-05-24 15:30:00,143.42,143.74,143.41,143.53,56802.0,133.7977,134.0963,133.7884,133.9004,56802.0
2023-05-24 15:35:00,143.54,143.54,143.13,143.34,59798.0,133.9097,133.9097,133.5272,133.7231,59798.0
2023-05-24 15:40:00,143.36,143.53,143.27,143.27,57964.0,133.7418,133.9004,133.6578,133.6578,57964.0
2023-05-24 15:45:00,143.24,143.32,143.01,143.22,58022.0,133.6298,133.7044,133.4152,133.6111,58022.0
2023-05-24 15:50:00,143.2,143.2,142.84,142.84,138810.0,133.5925,133.5925,133.2566,133.2566,138810.0
2023-05-24 15:55:00,142.86,143.21,142.67,143.08,239878.0,133.2753,133.6018,133.098,133.4805,239878.0
2023-05-25 09:30:00,142.18,142.2,139.82,141.09,257599.0,132.6409,132.6596,130.4393,131.6241,257599.0
2023-05-25 09:35:00,141.05,141.54,140.26,140.35,86916.0,131.5867,132.0439,130.8497,130.9337,86916.0
2023-05-25 09:40:00,140.41,141.5,140.36,141.16,53810.0,130.9897,132.0065,130.943,131.6894,53810.0
2023-05-25 09:45:00,141.16,142.12,141.16,141.45,60846.0,131.6894,132.5849,131.6894,131.9599,60846.0
2023-05-25 09:50:00,141.44,141.63,141.34,141.48,26389.0,131.9506,132.1278,131.8573,131.9879,26389.0
2023-05-25 09:55:00,141.48,141.75,141.38,141.45,35590.0,131.9879,132.2398,131.8946,131.9599,35590.0
2023-05-25 10:00:00,141.45,141.61,140.59,140.67,78307.0,131.9599,132.1092,131.1576,131.2322,78307.0
2023-05-25 10:05:00,140.63,141.17,140.5,140.67,71925.0,131.1949,131.6987,131.0736,131.2322,71925.0
2023-05-25 10:10:00,140.56,140.69,139.98,140.17,127278.0,131.1296,131.2509,130.5885,130.7658,127278.0
2023-05-25 10:15:00,140.13,140.6,140.02,140.54,84606.0,130.7285,131.1669,130.6258,131.111,84606.0
2023-05-25 10:20:00,140.47,140.51,140.0,140.08,61247.0,131.0457,131.083,130.6072,130.6818,61247.0
2023-05-25 10:25:00,140.13,140.78,140.07,140.52,56137.0,130.7285,131.3349,130.6725,131.0923,56137.0
2023-05-25 10:30:00,140.52,140.56,139.78,139.83,113784.0,131.0923,131.1296,130.4019,130.4486,113784.0
2023-05-25 10:35:00,139.81,140.12,139.6,140.12,91196.0,130.4299,130.7191,130.234,130.7191,91196.0
2023-05-25 10:40:00,140.11,140.3,139.7,140.19,75992.0,130.7098,130.8871,130.3273,130.7844,75992.0
2023-05-25 10:45:00,140.22,140.38,139.51,139.59,71698.0,130.8124,130.9617,130.1501,130.2247,71698.0
2023-05-25 10:50:00,139.63,139.88,139.51,139.75,56875.0,130.262,130.4952,130.1501,130.374,56875.0
2023-05-25 10:55:00,139.73,140.15,139.61,139.89,54022.0,130.3553,130.7471,130.2433,130.5046,54022.0
2023-05-25 11:00:00,139.95,140.4,139.95,140.0,45528.0,130.5605,130.9803,130.5605,130.6072,45528.0
2023-05-25 11:05:00,140.02,140.05,139.81,139.87,41898.0,130.6258,130.6538,130.4299,130.4859,41898.0
2023-05-25 11:10:00,139.88,139.99,139.59,139.59,34315.0,130.4952,130.5979,130.2247,130.2247,34315.0
2023-05-25 11:15:00,139.6,139.79,139.11,139.14,115186.0,130.234,130.4113,129.7769,129.8049,115186.0
2023-05-25 11:20:00,139.15,139.53,139.14,139.51,81920.0,129.8142,130.1687,129.8049,130.1501,81920.0
2023-05-25 11:25:00,139.56,139.64,139.35,139.35,33810.0,130.1967,130.2713,130.0008,130.0008,33810.0
2023-05-25 11:30:00,139.39,139.51,139.22,139.29,92497.0,130.0381,130.1501,129.8795,129.9448,92497.0
2023-05-25 11:35:00,139.29,139.32,138.98,139.08,61815.0,129.9448,129.9728,129.6556,129.7489,61815.0
2023-05-25 11:40:00,139.07,139.21,139.01,139.04,67315.0,129.7396,129.8702,129.6836,129.7116,67315.0
2023-05-25 11:45:00,139.02,139.37,138.91,139.09,47108.0,129.6929,130.0195,129.5903,129.7582,47108.0
2023-05-25 11:50:00,139.03,139.32,138.88,138.98,68481.0,129.7023,129.9728,129.5623,129.6556,68481.0
2023-05-25 11:55:00,138.96,139.1,138.88,139.1,74447.0,129.637,129.7676,129.5623,129.7676,74447.0
2023-05-25 12:00:00,139.12,139.83,139.08,139.61,87357.0,129.7862,130.4486,129.7489,130.2433,87357.0
2023-05-25 12:05:00,139.63,139.65,139.27,139.44,32835.0,130.262,130.2807,129.9262,130.0848,32835.0
2023-05-25 12:10:00,139.47,139.92,139.42,139.78,39953.0,130.1127,130.5326,130.0661,130.4019,39953.0
2023-05-25 12:15:00,139.82,139.89,139.68,139.78,16741.0,130.4393,130.5046,130.3087,130.4019,16741.0
2023-05-25 12:20:00,139.75,139.88,139.47,139.68,26283.0,130.374,130.4952,130.1127,130.3087,26283.0
2023-05-25 12:25:00,139.68,139.69,139.29,139.36,27521.0,130.3087,130.318,129.9448,130.0101,27521.0
2023-05-25 12:30:00,139.38,139.45,139.27,139.3,28424.0,130.0288,130.0941,129.9262,129.9541,28424.0
2023-05-25 12:35:00,139.32,139.47,139.2,139.28,17402.0,129.9728,130.1127,129.8609,129.9355,17402.0
2023-05-25 12:40:00,139.3,139.42,139.2,139.38,24202.0,129.9541,130.0661,129.8609,130.0288,24202.0
2023-05-25 12:45:00,139.38,139.39,139.08,139.18,34724.0,130.0288,130.0381,129.7489,129.8422,34724.0
2023-05-25 12:50:00,139.21,139.24,138.89,138.92,47986.0,129.8702,129.8982,129.5717,129.5996,47986.0
2023-05-25 12:55:00,138.94,139.04,138.88,138.94,43793.0,129.6183,129.7116,129.5623,129.6183,43793.0
2023-05-25 13:00:00,138.94,139.0,138.66,138.66,129204.0,129.6183,129.6743,129.3571,129.3571,129204.0
2023-05-25 13:05:00,138.73,139.15,138.7,139.03,44136.0,129.4224,129.8142,129.3944,129.7023,44136.0
2023-05-25 13:10:00,139.0,139.28,138.91,139.09,79451.0,129.6743,129.9355,129.5903,129.7582,79451.0
2023-05-25 13:15:00,139.08,139.35,138.94,138.98,65445.0,129.7489,130.0008,129.6183,129.6556,65445.0
2023-05-25 13:20:00,138.99,139.36,138.98,139.33,34560.0,129.6649,130.0101,129.6556,129.9821,34560.0
2023-05-25 13:25:00,139.3,139.46,139.09,139.09,34499.0,129.9541,130.1034,129.7582,129.7582,34499.0
2023-05-25 13:30:00,139.06,139.31,139.04,139.11,16377.0,129.7302,129.9635,129.7116,129.7769,16377.0
2023-05-25 13:35:00,139.14,139.22,138.96,139.07,28939.0,129.8049,129.8795,129.637,129.7396,28939.0
2023-05-25 13:40:00,139.05,139.05,138.65,138.7,40567.0,129.7209,129.7209,129.3478,129.3944,40567.0
2023-05-25 13:45:00,138.71,138.98,138.66,138.97,25906.0,129.4037,129.6556,129.3571,129.6463,25906.0
2023-05-25 13:50:00,138.98,139.11,138.83,138.93,29305.0,129.6556,129.7769,129.5157,129.609,29305.0
2023-05-25 13:55:00,138.99,139.4,138.92,139.28,28549.0,129.6649,130.0474,129.5996,129.9355,28549.0
2023-05-25 14:00:00,139.32,139.79,139.16,139.27,44336.0,129.9728,130.4113,129.8235,129.9262,44336.0
2023-05-25 14:05:00,139.22,139.22,139.0,139.06,22248.0,129.8795,129.8795,129.6743,129.7302,22248.0
2023-05-25 14:10:00,139.06,139.22,139.05,139.2,20522.0,129.7302,129.8795,129.7209,129.8609,20522.0
2023-05-25 14:15:00,139.22,139.59,139.19,139.56,38805.0,129.8795,130.2247,129.8515,130.1967,38805.0
2023-05-25 14:20:00,139.53,139.93,139.5,139.68,66570.0,130.1687,130.5419,130.1407,130.3087,66570.0
2023-05-25 14:25:00,139.69,139.78,139.39,139.41,26057.0,130.318,130.4019,130.0381,130.0568,26057.0
2023-05-25 14:30:00,139.44,139.48,139.05,139.08,30414.0,130.0848,130.1221,129.7209,129.7489,30414.0
2023-05-25 14:35:00,139.12,139.25,138.96,139.15,25404.0,129.7862,129.9075,129.637,129.8142,25404.0
2023-05-25 14:40:00,139.15,139.24,139.08,139.08,23372.0,129.8142,129.8982,129.7489,129.7489,23372.0
2023-05-25 14:45:00,139.07,139.24,138.93,139.01,47186.0,129.7396,129.8982,129.609,129.6836,47186.0
2023-05-25 14:50:00,139.04,139.32,139.02,139.22,31260.0,129.7116,129.9728,129.6929,129.8795,31260.0
2023-05-25 14:55:00,139.22,139.25,139.02,139.09,48237.0,129.8795,129.9075,129.6929,129.7582,48237.0
2023-05-25 15:00:00,139.14,139.28,139.04,139.28,32267.0,129.8049,129.9355,129.7116,129.9355,32267.0
2023-05-25 15:05:00,139.28,139.67,139.28,139.61,43719.0,129.9355,130.2993,129.9355,130.2433,43719.0
2023-05-25 15:10:00,139.62,139.75,139.54,139.55,31004.0,130.2527,130.374,130.178,130.1874,31004.0
2023-05-25 15:15:00,139.58,139.6,139.4,139.53,61612.0,130.2154,130.234,130.0474,130.1687,61612.0
2023-05-25 15:20:00,139.57,139.96,139.48,139.69,144275.0,130.206,130.5699,130.1221,130.318,144275.0
2023-05-25 15:25:00,139.69,140.2,139.54,140.06,96663.0,130.318,130.7938,130.178,130.6632,96663.0
2023-05-25 15:30:00,140.06,140.59,139.99,140.58,96033.0,130.6632,131.1576,130.5979,131.1483,96033.0
2023-05-25 15:35:00,140.61,140.87,140.4,140.83,112691.0,131.1763,131.4188,130.9803,131.3815,112691.0
2023-05-25 15:40:00,140.83,141.17,140.76,141.01,120120.0,131.3815,131.6987,131.3162,131.5494,120120.0
2023-05-25 15:45:00,141.04,141.14,140.71,140.85,85351.0,131.5774,131.6707,131.2695,131.4002,85351.0
2023-05-25 15:50:00,140.8,140.87,140.58,140.8,111712.0,131.3535,131.4188,131.1483,131.3535,111712.0
2023-05-25 15:55:00,140.79,140.95,140.7,140.78,363006.0,131.3442,131.4934,131.2602,131.3349,363006.0
2023-05-26 09:30:00,140.31,140.48,138.17,138.58,269877.0,130.8964,131.055,128.9,129.2825,269877.0
2023-05-26 09:35:00,138.59,138.74,137.72,138.14,195174.0,129.2918,129.4317,128.4802,128.872,195174.0
2023-05-26 09:40:00,138.23,138.39,137.98,138.11,159955.0,128.9559,129.1052,128.7227,128.844,159955.0
2023-05-26 09:45:00,138.16,138.51,137.51,137.59,146447.0,128.8906,129.2171,128.2842,128.3589,146447.0
2023-05-26 09:50:00,137.55,137.92,137.21,137.82,160070.0,128.3216,128.6667,128.0044,128.5734,160070.0
2023-05-26 09:55:00,137.86,138.28,137.83,138.08,86661.0,128.6108,129.0026,128.5828,128.816,86661.0
2023-05-26 10:00:00,138.11,138.96,138.03,138.49,91417.0,128.844,129.637,128.7694,129.1985,91417.0
2023-05-26 10:05:00,138.44,138.56,138.08,138.47,82025.0,129.1518,129.2638,128.816,129.1798,82025.0
2023-05-26 10:10:00,138.49,138.51,137.77,137.86,94701.0,129.1985,129.2171,128.5268,128.6108,94701.0
2023-05-26 10:15:00,137.88,138.34,137.69,138.06,85412.0,128.6294,129.0586,128.4522,128.7973,85412.0
2023-05-26 10:20:00,138.03,138.22,137.65,138.03,179674.0,128.7694,128.9466,128.4148,128.7694,179674.0
2023-05-26 10:25:00,138.0,138.98,138.0,138.98,127170.0,128.7414,129.6556,128.7414,129.6556,127170.0
2023-05-26 10:30:00,138.97,139.38,138.85,139.24,111268.0,129.6463,130.0288,129.5343,129.8982,111268.0
2023-05-26 10:35:00,139.24,139.32,139.03,139.09,63788.0,129.8982,129.9728,129.7023,129.7582,63788.0
2023-05-26 10:40:00,139.1,139.35,138.9,138.91,63439.0,129.7676,130.0008,129.581,129.5903,63439.0
2023-05-26 10:45:00,138.99,139.43,138.87,139.31,66954.0,129.6649,130.0754,129.553,129.9635,66954.0
2023-05-26 10:50:00,139.36,139.81,139.11,139.74,104630.0,130.0101,130.4299,129.7769,130.3646,104630.0
2023-05-26 10:55:00,139.72,139.81,139.52,139.67,89188.0,130.346,130.4299,130.1594,130.2993,89188.0
2023-05-26 11:00:00,139.69,139.7,139.25,139.38,91769.0,130.318,130.3273,129.9075,130.0288,91769.0
2023-05-26 11:05:00,139.41,139.78,139.37,139.71,58841.0,130.0568,130.4019,130.0195,130.3366,58841.0
2023-05-26 11:10:00,139.71,139.71,139.18,139.5,64199.0,130.3366,130.3366,129.8422,130.1407,64199.0
2023-05-26 11:15:00,139.48,139.65,139.42,139.47,29832.0,130.1221,130.2807,130.0661,130.1127,29832.0
2023-05-26 11:20:00,139.47,139.58,139.26,139.31,42872.0,130.1127,130.2154,129.9168,129.9635,42872.0
2023-05-26 11:25:00,139.3,139.67,139.26,139.67,42923.0,129.9541,130.2993,129.9168,130.2993,42923.0
2023-05-26 11:30:00,139.64,139.77,139.3,139.33,59113.0,130.2713,130.3926,129.9541,129.9821,59113.0
2023-05-26 11:35:00,139.35,139.37,139.01,139.35,61072.0,130.0008,130.0195,129.6836,130.0008,61072.0
2023-05-26 11:40:00,139.34,139.62,139.22,139.62,45148.0,129.9915,130.2527,129.8795,130.2527,45148.0
2023-05-26 11:45:00,139.65,139.94,139.45,139.91,30531.0,130.2807,130.5512,130.0941,130.5232,30531.0
2023-05-26 11:50:00,139.9,139.96,139.69,139.75,43891.0,130.5139,130.5699,130.318,130.374,43891.0
2023-05-26 11:55:00,139.76,139.91,139.57,139.62,53535.0,130.3833,130.5232,130.206,130.2527,53535.0
2023-05-26 12:00:00,139.6,139.86,139.47,139.65,42416.0,130.234,130.4766,130.1127,130.2807,42416.0
2023-05-26 12:05:00,139.65,139.74,139.58,139.74,35723.0,130.2807,130.3646,130.2154,130.3646,35723.0
2023-05-26 12:10:00,139.7,139.85,139.32,139.37,47918.0,130.3273,130.4672,129.9728,130.0195,47918.0
2023-05-26 12:15:00,139.39,139.42,139.05,139.06,61007.0,130.0381,130.0661,129.7209,129.7302,61007.0
2023-05-26 12:20:00,139.09,139.44,139.08,139.36,47620.0,129.7582,130.0848,129.7489,130.0101,47620.0
2023-05-26 12:25:00,139.36,139.63,139.2,139.48,74351.0,130.0101,130.262,129.8609,130.1221,74351.0
2023-05-26 12:30:00,139.48,139.63,139.36,139.52,86260.0,130.1221,130.262,130.0101,130.1594,86260.0
2023-05-26 12:35:00,139.53,139.78,139.43,139.61,61589.0,130.1687,130.4019,130.0754,130.2433,61589.0
2023-05-26 12:40:00,139.59,139.76,139.45,139.48,53373.0,130.2247,130.3833,130.0941,130.1221,53373.0
2023-05-26 12:45:00,139.49,139.51,139.19,139.21,79030.0,130.1314,130.1501,129.8515,129.8702,79030.0
2023-05-26 12:50:00,139.18,139.36,139.0,139.06,40437.0,129.8422,130.0101,129.6743,129.7302,40437.0
2023-05-26 12:55:00,139.06,139.26,139.05,139.19,22354.0,129.7302,129.9168,129.7209,129.8515,22354.0
2023-05-26 13:00:00,139.18,139.31,139.15,139.18,20279.0,129.8422,129.9635,129.8142,129.8422,20279.0
2023-05-26 13:05:00,139.16,139.42,139.16,139.42,24899.0,129.8235,130.0661,129.8235,130.0661,24899.0
2023-05-26 13:10:00,139.39,139.48,139.37,139.44,23246.0,130.0381,130.1221,130.0195,130.0848,23246.0
2023-05-26 13:15:00,139.43,139.46,139.05,139.08,43052.0,130.0754,130.1034,129.7209,129.7489,43052.0
2023-05-26 13:20:00,139.09,139.2,139.02,139.14,22643.0,129.7582,129.8609,129.6929,129.8049,22643.0
2023-05-26 13:25:00,139.14,139.23,138.9,139.17,43645.0,129.8049,129.8888,129.581,129.8329,43645.0
2023-05-26 13:30:00,139.2,139.32,139.06,139.29,28924.0,129.8609,129.9728,129.7302,129.9448,28924.0
2023-05-26 13:35:00,139.3,139.3,138.9,139.03,39146.0,129.9541,129.9541,129.581,129.7023,39146.0
2023-05-26 13:40:00,139.04,139.04,138.82,138.86,37976.0,129.7116,129.7116,129.5064,129.5437,37976.0
2023-05-26 13:45:00,138.86,139.05,138.85,139.0,39998.0,129.5437,129.7209,129.5343,129.6743,39998.0
2023-05-26 13:50:00,139.0,139.15,138.89,138.97,34223.0,129.6743,129.8142,129.5717,129.6463,34223.0
2023-05-26 13:55:00,138.98,139.07,138.88,139.0,34695.0,129.6556,129.7396,129.5623,129.6743,34695.0
2023-05-26 14:00:00,139.03,139.08,138.85,138.9,53014.0,129.7023,129.7489,129.5343,129.581,53014.0
2023-05-26 14:05:00,138.91,138.92,138.75,138.82,24064.0,129.5903,129.5996,129.441,129.5064,24064.0
2023-05-26 14:10:00,138.79,138.94,138.75,138.78,44622.0,129.4784,129.6183,129.441,129.469,44622.0
2023-05-26 14:15:00,138.81,138.92,138.72,138.82,30150.0,129.497,129.5996,129.4131,129.5064,30150.0
2023-05-26 14:20:00,138.84,138.85,138.66,138.81,38943.0,129.525,129.5343,129.3571,129.497,38943.0
2023-05-26 14:25:00,138.83,138.83,138.59,138.66,32258.0,129.5157,129.5157,129.2918,129.3571,32258.0
2023-05-26 14:30:00,138.65,138.74,138.44,138.53,67536.0,129.3478,129.4317,129.1518,129.2358,67536.0
2023-05-26 14:35:00,138.54,138.63,138.45,138.47,53867.0,129.2451,129.3291,129.1612,129.1798,53867.0
2023-05-26 14:40:00,138.49,138.61,138.41,138.5,48781.0,129.1985,129.3104,129.1239,129.2078,48781.0
2023-05-26 14:45:00,138.5,138.87,138.47,138.76,54799.0,129.2078,129.553,129.1798,129.4504,54799.0
2023-05-26 14:50:00,138.75,138.87,138.53,138.62,54064.0,129.441,129.553,129.2358,129.3198,54064.0
2023-05-26 14:55:00,138.65,138.68,138.3,138.5,63654.0,129.3478,129.3757,129.0212,129.2078,63654.0
2023-05-26 15:00:00,138.5,139.02,138.5,139.01,40160.0,129.2078,129.6929,129.2078,129.6836,40160.0
2023-05-26 15:05:00,139.02,139.17,138.92,138.94,42011.0,129.6929,129.8329,129.5996,129.6183,42011.0
2023-05-26 15:10:00,138.94,138.97,138.69,138.75,40278.0,129.6183,129.6463,129.3851,129.441,40278.0
2023-05-26 15:15:00,138.78,138.9,138.58,138.7,100565.0,129.469,129.581,129.2825,129.3944,100565.0
2023-05-26 15:20:00,138.7,138.81,138.56,138.66,45546.0,129.3944,129.497,129.2638,129.3571,45546.0
2023-05-26 15:25:00,138.68,138.85,138.64,138.76,42481.0,129.3757,129.5343,129.3384,129.4504,42481.0
2023-05-26 15:30:00,138.79,139.04,138.78,138.82,59746.0,129.4784,129.7116,129.469,129.5064,59746.0
2023-05-26 15:35:00,138.83,138.85,138.61,138.67,54963.0,129.5157,129.5343,129.3104,129.3664,54963.0
2023-05-26 15:40:00,138.65,138.8,138.58,138.69,59475.0,129.3478,129.4877,129.2825,129.3851,59475.0
2023-05-26 15:45:00,138.69,139.07,138.69,138.98,102148.0,129.3851,129.7396,129.3851,129.6556,102148.0
2023-05-26 15:50:00,138.96,138.99,138.7,138.92,130029.0,129.637,129.6649,129.3944,129.5996,130029.0
2023-05-26 15:55:00,138.92,139.03,138.83,138.93,281556.0,129.5996,129.7023,129.5157,129.609,281556.0
2023-05-30 09:30:00,138.22,138.89,136.62,136.96,378980.0,128.9466,129.5717,127.454,127.7711,378980.0
2023-05-30 09:35:00,136.87,138.33,136.86,136.98,146094.0,127.6872,129.0492,127.6779,127.7898,146094.0
2023-05-30 09:40:00,136.99,137.51,136.55,136.68,117691.0,127.7991,128.2842,127.3886,127.5099,117691.0
2023-05-30 09:45:00,136.68,136.95,136.31,136.64,113885.0,127.5099,127.7618,127.1648,127.4726,113885.0
2023-05-30 09:50:00,136.58,136.74,135.55,135.85,159497.0,127.4166,127.5659,126.4557,126.7356,159497.0
2023-05-30 09:55:00,135.83,136.81,135.82,136.71,128336.0,126.717,127.6312,126.7076,127.5379,128336.0
2023-05-30 10:00:00,136.71,136.98,135.99,136.15,96552.0,127.5379,127.7898,126.8662,127.0155,96552.0
2023-05-30 10:05:00,136.07,136.93,136.06,136.91,62116.0,126.9409,127.7432,126.9315,127.7245,62116.0
2023-05-30 10:10:00,136.9,136.99,136.31,136.45,88254.0,127.7152,127.7991,127.1648,127.2954,88254.0
2023-05-30 10:15:00,136.5,136.8,136.31,136.47,77300.0,127.342,127.6219,127.1648,127.314,77300.0
2023-05-30 10:20:00,136.47,136.54,135.7,135.87,157107.0,127.314,127.3793,126.5957,126.7543,157107.0
2023-05-30 10:25:00,135.88,136.04,135.37,135.67,63616.0,126.7636,126.9129,126.2878,126.5677,63616.0
2023-05-30 10:30:00,135.65,136.18,135.62,135.86,52861.0,126.549,127.0435,126.521,126.7449,52861.0
2023-05-30 10:35:00,135.86,135.89,135.63,135.75,61225.0,126.7449,126.7729,126.5304,126.6423,61225.0
2023-05-30 10:40:00,135.75,136.14,135.74,135.93,96413.0,126.6423,127.0062,126.633,126.8102,96413.0
2023-05-30 10:45:00,135.99,136.27,135.91,136.06,89045.0,126.8662,127.1274,126.7916,126.9315,89045.0
2023-05-30 10:50:00,136.11,136.36,135.94,136.04,68707.0,126.9782,127.2114,126.8196,126.9129,68707.0
2023-05-30 10:55:00,135.97,136.19,135.89,136.16,73255.0,126.8476,127.0528,126.7729,127.0248,73255.0
2023-05-30 11:00:00,136.16,136.19,135.78,135.86,51021.0,127.0248,127.0528,126.6703,126.7449,51021.0
2023-05-30 11:05:00,135.81,135.88,135.63,135.8,52619.0,126.6983,126.7636,126.5304,126.689,52619.0
2023-05-30 11:10:00,135.75,135.77,135.5,135.61,93804.0,126.6423,126.661,126.4091,126.5117,93804.0
2023-05-30 11:15:00,135.61,135.71,135.47,135.55,54233.0,126.5117,126.605,126.3811,126.4557,54233.0
2023-05-30 11:20:00,135.55,135.57,135.22,135.4,123560.0,126.4557,126.4744,126.1479,126.3158,123560.0
2023-05-30 11:25:00,135.42,135.65,135.35,135.61,58177.0,126.3345,126.549,126.2692,126.5117,58177.0
2023-05-30 11:30:00,135.61,135.62,135.28,135.4,41293.0,126.5117,126.521,126.2039,126.3158,41293.0
2023-05-30 11:35:00,135.32,135.42,135.1,135.31,63998.0,126.2412,126.3345,126.0359,126.2318,63998.0
2023-05-30 11:40:00,135.29,135.35,135.19,135.3,42443.0,126.2132,126.2692,126.1199,126.2225,42443.0
2023-05-30 11:45:00,135.28,135.28,135.08,135.16,46167.0,126.2039,126.2039,126.0173,126.0919,46167.0
2023-05-30 11:50:00,135.18,135.26,134.91,135.2,156292.0,126.1106,126.1852,125.8587,126.1292,156292.0
2023-05-30 11:55:00,135.2,135.4,135.11,135.2,53032.0,126.1292,126.3158,126.0453,126.1292,53032.0
2023-05-30 12:00:00,135.23,135.24,134.96,135.06,74276.0,126.1572,126.1665,125.9053,125.9986,74276.0
2023-05-30 12:05:00,135.07,135.07,134.71,134.74,102311.0,126.0079,126.0079,125.6721,125.7001,102311.0
2023-05-30 12:10:00,134.72,134.97,134.7,134.92,101627.0,125.6814,125.9147,125.6628,125.868,101627.0
2023-05-30 12:15:00,134.91,135.39,134.74,135.29,161558.0,125.8587,126.3065,125.7001,126.2132,161558.0
2023-05-30 12:20:00,135.28,135.29,134.93,134.98,71319.0,126.2039,126.2132,125.8773,125.924,71319.0
2023-05-30 12:25:00,134.98,135.11,134.4,134.64,126941.0,125.924,126.0453,125.3829,125.6068,126941.0
2023-05-30 12:30:00,134.64,135.0,134.49,134.91,84024.0,125.6068,125.9426,125.4669,125.8587,84024.0
2023-05-30 12:35:00,134.89,134.92,134.15,134.34,144756.0,125.84,125.868,125.1497,125.3269,144756.0
2023-05-30 12:40:00,134.32,134.64,134.29,134.62,91124.0,125.3083,125.6068,125.2803,125.5881,91124.0
2023-05-30 12:45:00,134.6,134.65,134.16,134.32,104649.0,125.5695,125.6161,125.159,125.3083,104649.0
2023-05-30 12:50:00,134.31,134.65,134.26,134.64,87866.0,125.2989,125.6161,125.2523,125.6068,87866.0
2023-05-30 12:55:00,134.63,134.98,134.52,134.98,70263.0,125.5975,125.924,125.4948,125.924,70263.0
2023-05-30 13:00:00,134.94,135.03,134.62,134.67,76853.0,125.8867,125.9706,125.5881,125.6348,76853.0
2023-05-30 13:05:00,134.66,134.91,134.59,134.85,43764.0,125.6255,125.8587,125.5601,125.8027,43764.0
2023-05-30 13:10:00,134.9,134.96,134.76,134.83,53593.0,125.8494,125.9053,125.7187,125.784,53593.0
2023-05-30 13:15:00,134.82,134.93,134.73,134.92,61343.0,125.7747,125.8773,125.6908,125.868,61343.0
2023-05-30 13:20:00,134.86,134.99,134.5,134.56,58645.0,125.812,125.9333,125.4762,125.5322,58645.0
2023-05-30 13:25:00,134.56,134.56,133.85,133.89,105380.0,125.5322,125.5322,124.8698,124.9071,105380.0
2023-05-30 13:30:00,133.88,134.13,133.8,134.09,107145.0,124.8978,125.131,124.8232,125.0937,107145.0
2023-05-30 13:35:00,134.07,134.44,134.07,134.3,71054.0,125.075,125.4202,125.075,125.2896,71054.0
2023-05-30 13:40:00,134.3,134.41,134.09,134.16,69829.0,125.2896,125.3922,125.0937,125.159,69829.0
2023-05-30 13:45:00,134.18,134.23,133.93,133.96,70055.0,125.1777,125.2243,124.9444,124.9724,70055.0
2023-05-30 13:50:00,133.97,134.24,133.76,133.8,101428.0,124.9817,125.2336,124.7858,124.8232,101428.0
2023-05-30 13:55:00,133.79,133.88,133.76,133.81,58362.0,124.8138,124.8978,124.7858,124.8325,58362.0
2023-05-30 14:00:00,133.81,134.0,133.77,133.85,80146.0,124.8325,125.0097,124.7952,124.8698,80146.0
2023-05-30 14:05:00,133.84,134.16,133.75,133.84,112806.0,124.8605,125.159,124.7765,124.8605,112806.0
2023-05-30 14:10:00,133.82,134.0,133.74,133.95,56947.0,124.8418,125.0097,124.7672,124.9631,56947.0
2023-05-30 14:15:00,133.94,133.99,133.8,133.9,86238.0,124.9538,125.0004,124.8232,124.9164,86238.0
2023-05-30 14:20:00,133.87,134.26,133.87,134.03,84081.0,124.8885,125.2523,124.8885,125.0377,84081.0
2023-05-30 14:25:00,134.0,134.01,133.82,133.89,47116.0,125.0097,125.0191,124.8418,124.9071,47116.0
2023-05-30 14:30:00,133.87,134.06,133.82,134.03,59804.0,124.8885,125.0657,124.8418,125.0377,59804.0
2023-05-30 14:35:00,134.03,134.57,134.01,134.41,78931.0,125.0377,125.5415,125.0191,125.3922,78931.0
2023-05-30 14:40:00,134.41,134.88,134.29,134.77,106347.0,125.3922,125.8307,125.2803,125.7281,106347.0
2023-05-30 14:45:00,134.76,134.83,134.36,134.41,57479.0,125.7187,125.784,125.3456,125.3922,57479.0
2023-05-30 14:50:00,134.39,134.39,134.17,134.25,83614.0,125.3736,125.3736,125.1683,125.243,83614.0
2023-05-30 14:55:00,134.25,134.29,134.05,134.13,62660.0,125.243,125.2803,125.0564,125.131,62660.0
2023-05-30 15:00:00,134.13,134.28,134.01,134.14,66422.0,125.131,125.2709,125.0191,125.1403,66422.0
2023-05-30 15:05:00,134.16,134.16,133.91,134.05,71691.0,125.159,125.159,124.9258,125.0564,71691.0
2023-05-30 15:10:00,134.03,134.15,133.99,134.12,74254.0,125.0377,125.1497,125.0004,125.1217,74254.0
2023-05-30 15:15:00,134.11,134.46,134.1,134.39,121053.0,125.1124,125.4389,125.103,125.3736,121053.0
2023-05-30 15:20:00,134.4,134.77,134.12,134.17,112308.0,125.3829,125.7281,125.1217,125.1683,112308.0
2023-05-30 15:25:00,134.12,134.33,133.98,134.01,91598.0,125.1217,125.3176,124.9911,125.0191,91598.0
2023-05-30 15:30:00,134.0,134.23,133.98,134.12,114548.0,125.0097,125.2243,124.9911,125.1217,114548.0
2023-05-30 15:35:00,134.09,134.15,133.72,133.77,143285.0,125.0937,125.1497,124.7485,124.7952,143285.0
2023-05-30 15:40:00,133.76,133.94,133.69,133.86,133691.0,124.7858,124.9538,124.7205,124.8791,133691.0
2023-05-30 15:45:00,133.87,134.1,133.82,134.08,160559.0,124.8885,125.103,124.8418,125.0844,160559.0
2023-05-30 15:50:00,134.08,134.08,133.7,133.72,202120.0,125.0844,125.0844,124.7299,124.7485,202120.0
2023-05-30 15:55:00,133.71,133.92,133.58,133.8,527896.0,124.7392,124.9351,124.6179,124.8232,527896.0
2023-05-31 09:30:00,134.24,134.58,133.2,134.32,467060.0,125.2336,125.5508,124.2634,125.3083,467060.0
2023-05-31 09:35:00,134.22,134.39,133.51,134.23,210801.0,125.215,125.3736,124.5526,125.2243,210801.0
2023-05-31 09:40:00,134.19,134.36,133.55,134.2,142186.0,125.187,125.3456,124.5899,125.1963,142186.0
2023-05-31 09:45:00,134.2,134.44,133.23,133.51,190640.0,125.1963,125.4202,124.2914,124.5526,190640.0
2023-05-31 09:50:00,133.46,134.05,133.32,133.9,193892.0,124.506,125.0564,124.3754,124.9164,193892.0
2023-05-31 09:55:00,133.9,134.16,133.62,133.83,83447.0,124.9164,125.159,124.6552,124.8511,83447.0
2023-05-31 10:00:00,133.84,133.95,133.61,133.89,78255.0,124.8605,124.9631,124.6459,124.9071,78255.0
2023-05-31 10:05:00,133.87,134.75,133.86,134.74,234904.0,124.8885,125.7094,124.8791,125.7001,234904.0
2023-05-31 10:10:00,134.74,135.26,134.69,135.0,227886.0,125.7001,126.1852,125.6534,125.9426,227886.0
2023-05-31 10:15:00,135.01,135.14,134.58,134.89,205411.0,125.952,126.0732,125.5508,125.84,205411.0
2023-05-31 10:20:00,134.84,135.26,134.67,135.1,130979.0,125.7934,126.1852,125.6348,126.0359,130979.0
2023-05-31 10:25:00,135.04,135.08,134.52,134.87,117088.0,125.98,126.0173,125.4948,125.8214,117088.0
2023-05-31 10:30:00,134.84,135.1,134.65,134.76,139603.0,125.7934,126.0359,125.6161,125.7187,139603.0
2023-05-31 10:35:00,134.74,134.89,134.29,134.37,75368.0,125.7001,125.84,125.2803,125.3549,75368.0
2023-05-31 10:40:00,134.37,134.72,134.35,134.56,50838.0,125.3549,125.6814,125.3363,125.5322,50838.0
2023-05-31 10:45:00,134.62,134.68,134.07,134.22,66651.0,125.5881,125.6441,125.075,125.215,66651.0
2023-05-31 10:50:00,134.18,134.3,133.98,134.08,65970.0,125.1777,125.2896,124.9911,125.0844,65970.0
2023-05-31 10:55:00,134.07,134.45,133.93,134.18,61982.0,125.075,125.4295,124.9444,125.1777,61982.0
2023-05-31 11:00:00,134.19,134.29,133.7,133.82,68617.0,125.187,125.2803,124.7299,124.8418,68617.0
2023-05-31 11:05:00,133.86,133.86,133.35,133.38,71939.0,124.8791,124.8791,124.4033,124.4313,71939.0
2023-05-31 11:10:00,133.37,133.41,133.01,133.35,82974.0,124.422,124.4593,124.0862,124.4033,82974.0
2023-05-31 11:15:00,133.34,133.55,133.3,133.45,61072.0,124.394,124.5899,124.3567,124.4966,61072.0
2023-05-31 11:20:00,133.48,133.85,133.46,133.78,58156.0,124.5246,124.8698,124.506,124.8045,58156.0
2023-05-31 11:25:00,133.75,133.83,133.52,133.71,55461.0,124.7765,124.8511,124.5619,124.7392,55461.0
2023-05-31 11:30:00,133.7,133.94,133.57,133.77,43692.0,124.7299,124.9538,124.6086,124.7952,43692.0
2023-05-31 11:35:00,133.78,133.84,133.33,133.39,69448.0,124.8045,124.8605,124.3847,124.4407,69448.0
2023-05-31 11:40:00,133.37,133.6,133.22,133.47,44182.0,124.422,124.6366,124.2821,124.5153,44182.0
2023-05-31 11:45:00,133.48,133.54,133.26,133.31,54852.0,124.5246,124.5806,124.3194,124.366,54852.0
2023-05-31 11:50:00,133.29,133.3,132.97,133.09,66438.0,124.3474,124.3567,124.0488,124.1608,66438.0
2023-05-31 11:55:00,133.04,133.1,132.7,132.8,78059.0,124.1141,124.1701,123.797,123.8902,78059.0
2023-05-31 12:00:00,132.78,132.99,132.72,132.95,60051.0,123.8716,124.0675,123.8156,124.0302,60051.0
2023-05-31 12:05:00,132.94,132.96,132.57,132.73,50900.0,124.0208,124.0395,123.6757,123.8249,50900.0
2023-05-31 12:10:00,132.77,132.77,132.5,132.59,37206.0,123.8623,123.8623,123.6104,123.6943,37206.0
2023-05-31 12:15:00,132.64,132.72,132.33,132.48,55355.0,123.741,123.8156,123.4518,123.5917,55355.0
2023-05-31 12:20:00,132.46,132.46,132.11,132.18,63797.0,123.5731,123.5731,123.2465,123.3118,63797.0
2023-05-31 12:25:00,132.17,132.26,132.01,132.21,66384.0,123.3025,123.3865,123.1532,123.3398,66384.0
2023-05-31 12:30:00,132.21,132.41,132.08,132.1,80273.0,123.3398,123.5264,123.2185,123.2372,80273.0
2023-05-31 12:35:00,132.07,132.11,131.94,132.04,71547.0,123.2092,123.2465,123.0879,123.1812,71547.0
2023-05-31 12:40:00,132.04,132.31,131.9,132.01,88792.0,123.1812,123.4331,123.0506,123.1532,88792.0
2023-05-31 12:45:00,132.06,132.17,131.94,132.11,53193.0,123.1999,123.3025,123.0879,123.2465,53193.0
2023-05-31 12:50:00,132.09,132.11,131.69,131.7,90836.0,123.2279,123.2465,122.8547,122.864,90836.0
2023-05-31 12:55:00,131.69,132.08,131.6,132.03,104014.0,122.8547,123.2185,122.7708,123.1719,104014.0
2023-05-31 13:00:00,132.0,132.39,131.93,132.35,78965.0,123.1439,123.5078,123.0786,123.4704,78965.0
2023-05-31 13:05:00,132.35,132.38,132.19,132.34,40458.0,123.4704,123.4984,123.3212,123.4611,40458.0
2023-05-31 13:10:00,132.29,132.49,132.27,132.3,52129.0,123.4145,123.601,123.3958,123.4238,52129.0
2023-05-31 13:15:00,132.32,132.45,132.13,132.22,21926.0,123.4424,123.5637,123.2652,123.3492,21926.0
2023-05-31 13:20:00,132.22,132.25,132.1,132.11,19466.0,123.3492,123.3771,123.2372,123.2465,19466.0
2023-05-31 13:25:00,132.11,132.12,131.97,132.11,46546.0,123.2465,123.2559,123.1159,123.2465,46546.0
2023-05-31 13:30:00,132.12,132.14,131.97,132.03,59622.0,123.2559,123.2745,123.1159,123.1719,59622.0
2023-05-31 13:35:00,132.03,132.15,131.8,132.01,57187.0,123.1719,123.2839,122.9573,123.1532,57187.0
2023-05-31 13:40:00,132.04,132.34,131.98,131.99,45488.0,123.1812,123.4611,123.1253,123.1346,45488.0
2023-05-31 13:45:00,131.96,131.98,131.65,131.86,40288.0,123.1066,123.1253,122.8174,123.0133,40288.0
2023-05-31 13:50:00,131.87,132.07,131.86,132.0,23779.0,123.0226,123.2092,123.0133,123.1439,23779.0
2023-05-31 13:55:00,132.0,132.13,131.95,132.1,50648.0,123.1439,123.2652,123.0973,123.2372,50648.0
2023-05-31 14:00:00,132.09,132.15,131.88,131.96,73803.0,123.2279,123.2839,123.032,123.1066,73803.0
2023-05-31 14:05:00,132.0,132.05,131.81,132.03,33613.0,123.1439,123.1906,122.9667,123.1719,33613.0
2023-05-31 14:10:00,132.03,132.07,131.88,132.03,36289.0,123.1719,123.2092,123.032,123.1719,36289.0
2023-05-31 14:15:00,132.0,132.13,131.82,131.9,45947.0,123.1439,123.2652,122.976,123.0506,45947.0
2023-05-31 14:20:00,131.88,131.93,131.76,131.85,39407.0,123.032,123.0786,122.92,123.004,39407.0
2023-05-31 14:25:00,131.84,131.89,131.68,131.82,43968.0,122.9947,123.0413,122.8454,122.976,43968.0
2023-05-31 14:30:00,131.85,132.05,131.78,131.93,56701.0,123.004,123.1906,122.9387,123.0786,56701.0
2023-05-31 14:35:00,131.9,132.02,131.81,131.84,40357.0,123.0506,123.1626,122.9667,122.9947,40357.0
2023-05-31 14:40:00,131.88,131.88,131.67,131.69,46948.0,123.032,123.032,122.8361,122.8547,46948.0
2023-05-31 14:45:00,131.69,131.73,131.47,131.56,94855.0,122.8547,122.892,122.6495,122.7334,94855.0
2023-05-31 14:50:00,131.58,131.59,131.25,131.54,126520.0,122.7521,122.7614,122.4442,122.7148,126520.0
2023-05-31 14:55:00,131.55,131.62,131.35,131.61,101152.0,122.7241,122.7894,122.5375,122.7801,101152.0
2023-05-31 15:00:00,131.62,131.76,131.56,131.74,74164.0,122.7894,122.92,122.7334,122.9014,74164.0
2023-05-31 15:05:00,131.74,131.77,131.61,131.69,67942.0,122.9014,122.9293,122.7801,122.8547,67942.0
2023-05-31 15:10:00,131.68,131.8,131.6,131.72,61703.0,122.8454,122.9573,122.7708,122.8827,61703.0
2023-05-31 15:15:00,131.72,131.79,131.64,131.65,55901.0,122.8827,122.948,122.8081,122.8174,55901.0
2023-05-31 15:20:00,131.65,132.03,131.64,132.01,101083.0,122.8174,123.1719,122.8081,123.1532,101083.0
2023-05-31 15:25:00,132.0,132.31,131.94,132.28,98137.0,123.1439,123.4331,123.0879,123.4051,98137.0
2023-05-31 15:30:00,132.28,132.4,131.99,132.26,114954.0,123.4051,123.5171,123.1346,123.3865,114954.0
2023-05-31 15:35:00,132.25,132.37,132.12,132.16,89189.0,123.3771,123.4891,123.2559,123.2932,89189.0
2023-05-31 15:40:00,132.17,132.21,132.03,132.2,101841.0,123.3025,123.3398,123.1719,123.3305,101841.0
2023-05-31 15:45:00,132.2,132.46,131.87,131.95,193745.0,123.3305,123.5731,123.0226,123.0973,193745.0
2023-05-31 15:50:00,131.89,132.04,130.78,130.94,525903.0,123.0413,123.1812,122.0058,122.155,525903.0
2023-05-31 15:55:00,130.94,131.14,130.63,130.97,1012174.0,122.155,122.3416,121.8658,122.183,1012174.0
2023-06-01 09:30:00,128.6,128.96,127.21,128.01,471082.0,119.972,120.3079,118.6753,119.4216,471082.0
2023-06-01 09:35:00,128.1,128.26,127.5,127.85,285498.0,119.5056,119.6548,118.9458,119.2723,285498.0
2023-06-01 09:40:00,127.77,128.06,126.82,126.89,302329.0,119.1977,119.4683,118.3115,118.3768,302329.0
2023-06-01 09:45:00,126.88,128.01,126.75,127.8,337097.0,118.3674,119.4216,118.2461,119.2257,337097.0
2023-06-01 09:50:00,127.82,128.5,127.5,128.36,232511.0,119.2444,119.8787,118.9458,119.7481,232511.0
2023-06-01 09:55:00,128.36,129.03,128.27,128.52,329611.0,119.7481,120.3732,119.6642,119.8974,329611.0
2023-06-01 10:00:00,128.6,128.6,127.67,128.18,148973.0,119.972,119.972,119.1044,119.5802,148973.0
2023-06-01 10:05:00,128.19,129.2,128.13,129.08,225615.0,119.5895,120.5318,119.5336,120.4198,225615.0
2023-06-01 10:10:00,129.11,129.33,128.81,128.9,247793.0,120.4478,120.6531,120.1679,120.2519,247793.0
2023-06-01 10:15:00,128.86,129.16,128.28,128.6,117352.0,120.2146,120.4945,119.6735,119.972,117352.0
2023-06-01 10:20:00,128.57,128.63,127.81,127.96,149889.0,119.944,120.0,119.235,119.375,149889.0
2023-06-01 10:25:00,127.93,128.35,127.77,128.35,169665.0,119.347,119.7388,119.1977,119.7388,169665.0
2023-06-01 10:30:00,128.34,128.6,128.17,128.43,130122.0,119.7295,119.972,119.5709,119.8134,130122.0
2023-06-01 10:35:00,128.44,128.75,127.87,127.98,145095.0,119.8228,120.112,119.291,119.3936,145095.0
2023-06-01 10:40:00,127.91,128.68,127.9,128.37,129581.0,119.3283,120.0467,119.319,119.7575,129581.0
2023-06-01 10:45:00,128.36,128.67,128.03,128.22,129288.0,119.7481,120.0373,119.4403,119.6175,129288.0
2023-06-01 10:50:00,128.25,128.91,128.18,128.9,105374.0,119.6455,120.2612,119.5802,120.2519,105374.0
2023-06-01 10:55:00,128.91,129.23,128.76,129.06,87456.0,120.2612,120.5598,120.1213,120.4012,87456.0
2023-06-01 11:00:00,129.09,129.3,129.04,129.14,96937.0,120.4292,120.6251,120.3825,120.4758,96937.0
2023-06-01 11:05:00,129.12,129.13,128.2,128.26,123403.0,120.4571,120.4665,119.5989,119.6548,123403.0
2023-06-01 11:10:00,128.22,128.55,128.17,128.49,102824.0,119.6175,119.9254,119.5709,119.8694,102824.0
2023-06-01 11:15:00,128.46,128.58,128.35,128.37,55925.0,119.8414,119.9534,119.7388,119.7575,55925.0
2023-06-01 11:20:00,128.31,128.4,127.99,128.24,78123.0,119.7015,119.7854,119.403,119.6362,78123.0
2023-06-01 11:25:00,128.25,128.74,128.17,128.66,85916.0,119.6455,120.1026,119.5709,120.028,85916.0
2023-06-01 11:30:00,128.63,129.04,128.56,128.94,96367.0,120.0,120.3825,119.9347,120.2892,96367.0
2023-06-01 11:35:00,128.99,129.06,128.8,128.89,105213.0,120.3359,120.4012,120.1586,120.2426,105213.0
2023-06-01 11:40:00,128.91,129.1,128.74,128.93,71656.0,120.2612,120.4385,120.1026,120.2799,71656.0
2023-06-01 11:45:00,128.94,128.98,128.73,128.76,47364.0,120.2892,120.3265,120.0933,120.1213,47364.0
2023-06-01 11:50:00,128.72,128.74,128.45,128.48,44433.0,120.084,120.1026,119.8321,119.8601,44433.0
2023-06-01 11:55:00,128.45,128.59,128.25,128.41,127691.0,119.8321,119.9627,119.6455,119.7948,127691.0
2023-06-01 12:00:00,128.45,128.5,128.19,128.3,88597.0,119.8321,119.8787,119.5895,119.6922,88597.0
2023-06-01 12:05:00,128.28,128.97,128.25,128.85,167147.0,119.6735,120.3172,119.6455,120.2053,167147.0
2023-06-01 12:10:00,128.92,129.07,128.74,129.05,121205.0,120.2706,120.4105,120.1026,120.3918,121205.0
2023-06-01 12:15:00,129.06,129.44,128.95,129.15,132555.0,120.4012,120.7557,120.2985,120.4851,132555.0
2023-06-01 12:20:00,129.16,129.4,129.13,129.4,72537.0,120.4945,120.7184,120.4665,120.7184,72537.0
2023-06-01 12:25:00,129.32,129.81,129.31,129.72,210062.0,120.6437,121.1008,120.6344,121.0169,210062.0
2023-06-01 12:30:00,129.74,130.34,129.74,130.33,225054.0,121.0355,121.5953,121.0355,121.586,225054.0
2023-06-01 12:35:00,130.35,130.36,129.61,129.94,153617.0,121.6046,121.6139,120.9143,121.2221,153617.0
2023-06-01 12:40:00,129.97,129.98,129.72,129.97,35437.0,121.2501,121.2594,121.0169,121.2501,35437.0
2023-06-01 12:45:00,129.97,130.2,129.97,130.14,176449.0,121.2501,121.4647,121.2501,121.4087,176449.0
2023-06-01 12:50:00,130.1,130.43,129.97,130.33,96440.0,121.3714,121.6792,121.2501,121.586,96440.0
2023-06-01 12:55:00,130.33,130.44,130.19,130.23,114271.0,121.586,121.6886,121.4554,121.4927,114271.0
2023-06-01 13:00:00,130.25,130.38,130.0,130.04,109355.0,121.5113,121.6326,121.2781,121.3154,109355.0
2023-06-01 13:05:00,130.1,130.54,129.95,130.52,104391.0,121.3714,121.7819,121.2315,121.7632,104391.0
2023-06-01 13:10:00,130.52,130.89,130.48,130.86,123845.0,121.7632,122.1084,121.7259,122.0804,123845.0
2023-06-01 13:15:00,130.86,131.02,130.73,130.81,150613.0,122.0804,122.2297,121.9591,122.0338,150613.0
2023-06-01 13:20:00,130.76,130.95,130.62,130.87,76232.0,121.9871,122.1644,121.8565,122.0897,76232.0
2023-06-01 13:25:00,130.9,130.9,130.64,130.71,65855.0,122.1177,122.1177,121.8752,121.9405,65855.0
2023-06-01 13:30:00,130.7,131.19,130.7,131.16,93273.0,121.9311,122.3883,121.9311,122.3603,93273.0
2023-06-01 13:35:00,131.16,131.38,131.04,131.11,126141.0,122.3603,122.5655,122.2483,122.3136,126141.0
2023-06-01 13:40:00,131.12,131.32,130.88,130.88,101212.0,122.323,122.5095,122.0991,122.0991,101212.0
2023-06-01 13:45:00,130.93,131.65,130.74,131.63,90780.0,122.1457,122.8174,121.9685,122.7987,90780.0
2023-06-01 13:50:00,131.65,131.86,131.57,131.83,125305.0,122.8174,123.0133,122.7428,122.9853,125305.0
2023-06-01 13:55:00,131.81,132.0,131.69,131.94,118934.0,122.9667,123.1439,122.8547,123.0879,118934.0
2023-06-01 14:00:00,131.94,132.03,131.8,131.81,86768.0,123.0879,123.1719,122.9573,122.9667,86768.0
2023-06-01 14:05:00,131.82,132.03,131.82,131.9,75486.0,122.976,123.1719,122.976,123.0506,75486.0
2023-06-01 14:10:00,131.87,131.94,131.55,131.79,84132.0,123.0226,123.0879,122.7241,122.948,84132.0
2023-06-01 14:15:00,131.8,132.03,131.8,131.91,71366.0,122.9573,123.1719,122.9573,123.06,71366.0
2023-06-01 14:20:00,131.92,131.93,131.55,131.71,94719.0,123.0693,123.0786,122.7241,122.8734,94719.0
2023-06-01 14:25:00,131.72,131.93,131.71,131.78,81379.0,122.8827,123.0786,122.8734,122.9387,81379.0
2023-06-01 14:30:00,131.81,131.83,131.61,131.64,59519.0,122.9667,122.9853,122.7801,122.8081,59519.0
2023-06-01 14:35:00,131.62,131.63,131.28,131.39,124754.0,122.7894,122.7987,122.4722,122.5748,124754.0
2023-06-01 14:40:00,131.37,131.59,131.26,131.53,172301.0,122.5562,122.7614,122.4536,122.7054,172301.0
2023-06-01 14:45:00,131.53,131.61,131.43,131.48,54694.0,122.7054,122.7801,122.6122,122.6588,54694.0
2023-06-01 14:50:00,131.48,131.61,131.41,131.59,52269.0,122.6588,122.7801,122.5935,122.7614,52269.0
2023-06-01 14:55:00,131.59,131.82,131.52,131.72,52447.0,122.7614,122.976,122.6961,122.8827,52447.0
2023-06-01 15:00:00,131.73,131.73,131.51,131.58,43674.0,122.892,122.892,122.6868,122.7521,43674.0
2023-06-01 15:05:00,131.58,131.61,131.36,131.51,38331.0,122.7521,122.7801,122.5469,122.6868,38331.0
2023-06-01 15:10:00,131.52,131.59,131.41,131.53,41816.0,122.6961,122.7614,122.5935,122.7054,41816.0
2023-06-01 15:15:00,131.53,131.55,131.23,131.26,71144.0,122.7054,122.7241,122.4256,122.4536,71144.0
2023-06-01 15:20:00,131.28,131.44,131.1,131.12,78760.0,122.4722,122.6215,122.3043,122.323,78760.0
2023-06-01 15:25:00,131.12,131.42,131.08,131.25,137738.0,122.323,122.6028,122.2856,122.4442,137738.0
2023-06-01 15:30:00,131.25,131.38,131.08,131.12,106711.0,122.4442,122.5655,122.2856,122.323,106711.0
2023-06-01 15:35:00,131.11,131.11,130.57,130.73,224617.0,122.3136,122.3136,121.8099,121.9591,224617.0
2023-06-01 15:40:00,130.75,131.02,130.68,131.0,153466.0,121.9778,122.2297,121.9125,122.211,153466.0
2023-06-01 15:45:00,130.99,131.06,130.74,130.85,122519.0,122.2017,122.267,121.9685,122.0711,122519.0
2023-06-01 15:50:00,130.83,131.04,130.79,130.96,160118.0,122.0524,122.2483,122.0151,122.1737,160118.0
2023-06-01 15:55:00,130.93,131.26,130.92,131.19,281585.0,122.1457,122.4536,122.1364,122.3883,281585.0
2023-06-02 09:30:00,131.24,132.24,130.56,130.78,373160.0,122.4349,123.3678,121.8005,122.0058,373160.0
2023-06-02 09:35:00,130.85,132.2,130.75,132.11,133864.0,122.0711,123.3305,121.9778,123.2465,133864.0
2023-06-02 09:40:00,132.12,132.91,131.84,132.54,210137.0,123.2559,123.9929,122.9947,123.6477,210137.0
2023-06-02 09:45:00,132.55,133.07,132.4,132.4,143454.0,123.657,124.1421,123.5171,123.5171,143454.0
2023-06-02 09:50:00,132.4,133.28,132.22,132.74,117753.0,123.5171,124.338,123.3492,123.8343,117753.0
2023-06-02 09:55:00,132.67,133.06,132.49,132.62,78117.0,123.769,124.1328,123.601,123.7223,78117.0
2023-06-02 10:00:00,132.61,132.7,131.48,131.57,119320.0,123.713,123.797,122.6588,122.7428,119320.0
2023-06-02 10:05:00,131.6,131.99,131.29,131.59,77919.0,122.7708,123.1346,122.4816,122.7614,77919.0
2023-06-02 10:10:00,131.52,131.54,131.09,131.43,120158.0,122.6961,122.7148,122.295,122.6122,120158.0
2023-06-02 10:15:00,131.47,131.92,131.44,131.91,69384.0,122.6495,123.0693,122.6215,123.06,69384.0
2023-06-02 10:20:00,131.89,132.14,131.77,131.9,46706.0,123.0413,123.2745,122.9293,123.0506,46706.0
2023-06-02 10:25:00,131.9,132.03,131.55,131.67,39072.0,123.0506,123.1719,122.7241,122.8361,39072.0
2023-06-02 10:30:00,131.67,131.72,131.09,131.26,62067.0,122.8361,122.8827,122.295,122.4536,62067.0
2023-06-02 10:35:00,131.27,131.43,130.84,131.37,79152.0,122.4629,122.6122,122.0617,122.5562,79152.0
2023-06-02 10:40:00,131.37,131.38,131.02,131.19,37045.0,122.5562,122.5655,122.2297,122.3883,37045.0
2023-06-02 10:45:00,131.19,131.44,130.85,130.89,83348.0,122.3883,122.6215,122.0711,122.1084,83348.0
2023-06-02 10:50:00,130.9,131.42,130.82,131.33,95911.0,122.1177,122.6028,122.0431,122.5189,95911.0
2023-06-02 10:55:00,131.27,131.28,130.63,130.79,76992.0,122.4629,122.4722,121.8658,122.0151,76992.0
2023-06-02 11:00:00,130.82,131.03,130.75,130.91,61585.0,122.0431,122.239,121.9778,122.127,61585.0
2023-06-02 11:05:00,130.91,131.74,130.91,131.71,86998.0,122.127,122.9014,122.127,122.8734,86998.0
2023-06-02 11:10:00,131.67,131.7,131.42,131.51,70106.0,122.8361,122.864,122.6028,122.6868,70106.0
2023-06-02 11:15:00,131.53,131.61,131.25,131.33,52919.0,122.7054,122.7801,122.4442,122.5189,52919.0
2023-06-02 11:20:00,131.38,131.42,131.12,131.19,55100.0,122.5655,122.6028,122.323,122.3883,55100.0
2023-06-02 11:25:00,131.19,131.23,130.99,131.05,42468.0,122.3883,122.4256,122.2017,122.2577,42468.0
2023-06-02 11:30:00,131.07,131.13,130.93,130.94,48792.0,122.2763,122.3323,122.1457,122.155,48792.0
2023-06-02 11:35:00,130.9,131.02,130.77,130.81,38197.0,122.1177,122.2297,121.9964,122.0338,38197.0
2023-06-02 11:40:00,130.81,131.11,130.76,130.98,34135.0,122.0338,122.3136,121.9871,122.1923,34135.0
2023-06-02 11:45:00,130.99,131.01,130.74,130.78,47054.0,122.2017,122.2203,121.9685,122.0058,47054.0
2023-06-02 11:50:00,130.82,130.84,130.62,130.72,44497.0,122.0431,122.0617,121.8565,121.9498,44497.0
2023-06-02 11:55:00,130.74,131.01,130.66,130.83,59826.0,121.9685,122.2203,121.8938,122.0524,59826.0
2023-06-02 12:00:00,130.86,131.18,130.85,131.09,77748.0,122.0804,122.3789,122.0711,122.295,77748.0
2023-06-02 12:05:00,131.09,131.3,130.96,131.09,59675.0,122.295,122.4909,122.1737,122.295,59675.0
2023-06-02 12:10:00,131.12,131.17,130.95,130.98,35081.0,122.323,122.3696,122.1644,122.1923,35081.0
2023-06-02 12:15:00,130.97,130.99,130.82,130.86,28064.0,122.183,122.2017,122.0431,122.0804,28064.0
2023-06-02 12:20:00,130.87,131.17,130.83,131.12,34255.0,122.0897,122.3696,122.0524,122.323,34255.0
2023-06-02 12:25:00,131.13,131.49,131.1,131.39,81713.0,122.3323,122.6681,122.3043,122.5748,81713.0
2023-06-02 12:30:00,131.39,131.73,131.38,131.72,52027.0,122.5748,122.892,122.5655,122.8827,52027.0
2023-06-02 12:35:00,131.72,131.88,131.56,131.74,54168.0,122.8827,123.032,122.7334,122.9014,54168.0
2023-06-02 12:40:00,131.76,131.76,131.53,131.65,46653.0,122.92,122.92,122.7054,122.8174,46653.0
2023-06-02 12:45:00,131.59,131.76,131.59,131.7,22196.0,122.7614,122.92,122.7614,122.864,22196.0
2023-06-02 12:50:00,131.69,131.75,131.61,131.72,26016.0,122.8547,122.9107,122.7801,122.8827,26016.0
2023-06-02 12:55:00,131.66,131.79,131.66,131.76,15112.0,122.8267,122.948,122.8267,122.92,15112.0
2023-06-02 13:00:00,131.78,131.97,131.71,131.93,29247.0,122.9387,123.1159,122.8734,123.0786,29247.0
2023-06-02 13:05:00,131.95,132.1,131.77,132.06,44757.0,123.0973,123.2372,122.9293,123.1999,44757.0
2023-06-02 13:10:00,132.06,132.32,132.0,132.25,60402.0,123.1999,123.4424,123.1439,123.3771,60402.0
2023-06-02 13:15:00,132.28,132.3,132.09,132.2,49939.0,123.4051,123.4238,123.2279,123.3305,49939.0
2023-06-02 13:20:00,132.18,132.64,132.15,132.52,109750.0,123.3118,123.741,123.2839,123.629,109750.0
2023-06-02 13:25:00,132.53,132.66,132.43,132.47,37317.0,123.6384,123.7596,123.5451,123.5824,37317.0
2023-06-02 13:30:00,132.46,132.68,132.45,132.65,34964.0,123.5731,123.7783,123.5637,123.7503,34964.0
2023-06-02 13:35:00,132.68,132.76,132.62,132.73,42305.0,123.7783,123.8529,123.7223,123.8249,42305.0
2023-06-02 13:40:00,132.72,132.72,132.32,132.44,52220.0,123.8156,123.8156,123.4424,123.5544,52220.0
2023-06-02 13:45:00,132.43,132.58,132.35,132.52,42341.0,123.5451,123.685,123.4704,123.629,42341.0
2023-06-02 13:50:00,132.52,132.78,132.52,132.64,54536.0,123.629,123.8716,123.629,123.741,54536.0
2023-06-02 13:55:00,132.63,132.79,132.5,132.75,58622.0,123.7316,123.8809,123.6104,123.8436,58622.0
2023-06-02 14:00:00,132.77,133.21,132.77,133.04,120564.0,123.8623,124.2727,123.8623,124.1141,120564.0
2023-06-02 14:05:00,133.04,133.05,132.64,132.71,67615.0,124.1141,124.1235,123.741,123.8063,67615.0
2023-06-02 14:10:00,132.72,132.92,132.63,132.92,54020.0,123.8156,124.0022,123.7316,124.0022,54020.0
2023-06-02 14:15:00,132.9,132.92,132.69,132.84,61075.0,123.9835,124.0022,123.7876,123.9276,61075.0
2023-06-02 14:20:00,132.86,133.0,132.83,132.99,24596.0,123.9462,124.0768,123.9182,124.0675,24596.0
2023-06-02 14:25:00,133.01,133.02,132.81,132.88,33763.0,124.0862,124.0955,123.8996,123.9649,33763.0
2023-06-02 14:30:00,132.9,133.04,132.87,132.98,47519.0,123.9835,124.1141,123.9555,124.0582,47519.0
2023-06-02 14:35:00,132.97,133.12,132.9,133.02,37851.0,124.0488,124.1888,123.9835,124.0955,37851.0
2023-06-02 14:40:00,133.02,133.13,132.99,133.03,40283.0,124.0955,124.1981,124.0675,124.1048,40283.0
2023-06-02 14:45:00,133.01,133.03,132.91,132.91,27879.0,124.0862,124.1048,123.9929,123.9929,27879.0
2023-06-02 14:50:00,132.92,133.11,132.88,133.03,33360.0,124.0022,124.1794,123.9649,124.1048,33360.0
2023-06-02 14:55:00,133.04,133.08,132.96,133.03,94561.0,124.1141,124.1515,124.0395,124.1048,94561.0
2023-06-02 15:00:00,133.02,133.15,132.96,133.06,47673.0,124.0955,124.2168,124.0395,124.1328,47673.0
2023-06-02 15:05:00,133.07,133.23,133.0,133.08,33171.0,124.1421,124.2914,124.0768,124.1515,33171.0
2023-06-02 15:10:00,133.1,133.15,132.98,133.11,35110.0,124.1701,124.2168,124.0582,124.1794,35110.0
2023-06-02 15:15:00,133.13,133.19,133.07,133.19,25440.0,124.1981,124.2541,124.1421,124.2541,25440.0
2023-06-02 15:20:00,133.16,133.17,132.99,133.13,50059.0,124.2261,124.2354,124.0675,124.1981,50059.0
2023-06-02 15:25:00,133.12,133.23,133.08,133.16,41351.0,124.1888,124.2914,124.1515,124.2261,41351.0
2023-06-02 15:30:00,133.17,133.19,133.01,133.02,30269.0,124.2354,124.2541,124.0862,124.0955,30269.0
2023-06-02 15:35:00,133.03,133.13,132.92,132.98,71806.0,124.1048,124.1981,124.0022,124.0582,71806.0
2023-06-02 15:40:00,132.99,133.06,132.89,132.94,82166.0,124.0675,124.1328,123.9742,124.0208,82166.0
2023-06-02 15:45:00,132.94,133.17,132.89,132.93,148934.0,124.0208,124.2354,123.9742,124.0115,148934.0
2023-06-02 15:50:00,132.9,133.26,132.86,133.2,119868.0,123.9835,124.3194,123.9462,124.2634,119868.0
2023-06-02 15:55:00,133.21,133.25,133.09,133.22,302829.0,124.2727,124.3101,124.1608,124.2821,302829.0
2023-06-05 09:30:00,131.67,133.1,131.3,132.25,252074.0,122.8361,124.1701,122.4909,123.3771,252074.0
2023-06-05 09:35:00,132.31,132.88,132.16,132.47,90814.0,123.4331,123.9649,123.2932,123.5824,90814.0
2023-06-05 09:40:00,132.41,132.67,132.25,132.34,60952.0,123.5264,123.769,123.3771,123.4611,60952.0
2023-06-05 09:45:00,132.25,132.56,132.08,132.28,44753.0,123.3771,123.6663,123.2185,123.4051,44753.0
2023-06-05 09:50:00,132.39,132.47,132.14,132.42,6167.0,123.5078,123.5824,123.2745,123.5357,6167.0
2023-06-05 09:55:00,132.1,132.17,130.91,131.38,166896.0,123.2372,123.3025,122.127,122.5655,166896.0
2023-06-05 10:00:00,131.4,131.71,130.75,131.18,132720.0,122.5842,122.8734,121.9778,122.3789,132720.0
2023-06-05 10:05:00,131.14,131.29,130.84,131.09,66834.0,122.3416,122.4816,122.0617,122.295,66834.0
2023-06-05 10:10:00,131.05,131.31,130.81,130.9,87423.0,122.2577,122.5002,122.0338,122.1177,87423.0
2023-06-05 10:15:00,130.95,131.12,130.45,131.01,117911.0,122.1644,122.323,121.6979,122.2203,117911.0
2023-06-05 10:20:00,131.02,131.14,130.65,130.75,70377.0,122.2297,122.3416,121.8845,121.9778,70377.0
2023-06-05 10:25:00,130.73,131.1,130.47,130.87,98788.0,121.9591,122.3043,121.7166,122.0897,98788.0
2023-06-05 10:30:00,130.85,131.11,130.74,131.0,69172.0,122.0711,122.3136,121.9685,122.211,69172.0
2023-06-05 10:35:00,131.03,131.28,130.89,130.97,82951.0,122.239,122.4722,122.1084,122.183,82951.0
2023-06-05 10:40:00,130.97,131.15,130.88,131.12,41441.0,122.183,122.3509,122.0991,122.323,41441.0
2023-06-05 10:45:00,131.09,131.22,130.89,130.94,76052.0,122.295,122.4162,122.1084,122.155,76052.0
2023-06-05 10:50:00,130.95,130.98,130.59,130.61,148789.0,122.1644,122.1923,121.8285,121.8472,148789.0
2023-06-05 10:55:00,130.61,130.66,130.06,130.25,128567.0,121.8472,121.8938,121.3341,121.5113,128567.0
2023-06-05 11:00:00,130.24,130.5,130.07,130.16,82457.0,121.502,121.7446,121.3434,121.4274,82457.0
2023-06-05 11:05:00,130.13,130.52,130.11,130.47,53339.0,121.3994,121.7632,121.3807,121.7166,53339.0
2023-06-05 11:10:00,130.47,130.63,130.2,130.28,34323.0,121.7166,121.8658,121.4647,121.5393,34323.0
2023-06-05 11:15:00,130.26,130.36,130.12,130.17,60550.0,121.5207,121.6139,121.39,121.4367,60550.0
2023-06-05 11:20:00,130.18,130.41,130.14,130.3,61414.0,121.446,121.6606,121.4087,121.558,61414.0
2023-06-05 11:25:00,130.32,130.42,130.18,130.24,45327.0,121.5766,121.6699,121.446,121.502,45327.0
2023-06-05 11:30:00,130.24,130.4,130.05,130.22,108733.0,121.502,121.6513,121.3247,121.4833,108733.0
2023-06-05 11:35:00,130.22,130.28,129.98,130.08,127166.0,121.4833,121.5393,121.2594,121.3527,127166.0
2023-06-05 11:40:00,130.11,130.27,129.99,130.09,67438.0,121.3807,121.53,121.2688,121.3621,67438.0
2023-06-05 11:45:00,130.11,130.25,129.92,130.24,91697.0,121.3807,121.5113,121.2035,121.502,91697.0
2023-06-05 11:50:00,130.26,130.43,130.13,130.32,75596.0,121.5207,121.6792,121.3994,121.5766,75596.0
2023-06-05 11:55:00,130.28,130.48,130.2,130.43,55977.0,121.5393,121.7259,121.4647,121.6792,55977.0
2023-06-05 12:00:00,130.48,130.6,130.3,130.31,38043.0,121.7259,121.8378,121.558,121.5673,38043.0
2023-06-05 12:05:00,130.34,130.74,130.31,130.67,76517.0,121.5953,121.9685,121.5673,121.9031,76517.0
2023-06-05 12:10:00,130.65,130.67,130.28,130.37,45489.0,121.8845,121.9031,121.5393,121.6233,45489.0
2023-06-05 12:15:00,130.39,130.46,130.3,130.42,49110.0,121.6419,121.7072,121.558,121.6699,49110.0
2023-06-05 12:20:00,130.4,130.47,130.28,130.42,45965.0,121.6513,121.7166,121.5393,121.6699,45965.0
2023-06-05 12:25:00,130.42,130.49,130.31,130.42,43931.0,121.6699,121.7352,121.5673,121.6699,43931.0
2023-06-05 12:30:00,130.42,130.67,130.26,130.32,70495.0,121.6699,121.9031,121.5207,121.5766,70495.0
2023-06-05 12:35:00,130.34,130.38,130.15,130.17,26875.0,121.5953,121.6326,121.418,121.4367,26875.0
2023-06-05 12:40:00,130.15,130.28,130.1,130.2,47238.0,121.418,121.5393,121.3714,121.4647,47238.0
2023-06-05 12:45:00,130.2,130.46,130.16,130.23,50882.0,121.4647,121.7072,121.4274,121.4927,50882.0
2023-06-05 12:50:00,130.23,130.33,130.05,130.05,37648.0,121.4927,121.586,121.3247,121.3247,37648.0
2023-06-05 12:55:00,130.09,130.37,130.02,130.34,29934.0,121.3621,121.6233,121.2968,121.5953,29934.0
2023-06-05 13:00:00,130.35,130.43,130.31,130.34,39242.0,121.6046,121.6792,121.5673,121.5953,39242.0
2023-06-05 13:05:00,130.34,130.4,130.19,130.33,29271.0,121.5953,121.6513,121.4554,121.586,29271.0
2023-06-05 13:10:00,130.33,130.4,130.07,130.15,28875.0,121.586,121.6513,121.3434,121.418,28875.0
2023-06-05 13:15:00,130.12,130.3,130.01,130.21,53114.0,121.39,121.558,121.2874,121.474,53114.0
2023-06-05 13:20:00,130.18,130.23,130.06,130.09,20376.0,121.446,121.4927,121.3341,121.3621,20376.0
2023-06-05 13:25:00,130.12,130.12,129.75,129.99,91701.0,121.39,121.39,121.0449,121.2688,91701.0
2023-06-05 13:30:00,129.96,129.96,129.75,129.91,62163.0,121.2408,121.2408,121.0449,121.1941,62163.0
2023-06-05 13:35:00,129.93,129.93,129.72,129.85,39584.0,121.2128,121.2128,121.0169,121.1382,39584.0
2023-06-05 13:40:00,129.82,130.05,129.82,129.96,42021.0,121.1102,121.3247,121.1102,121.2408,42021.0
2023-06-05 13:45:00,129.94,130.15,129.93,130.11,41531.0,121.2221,121.418,121.2128,121.3807,41531.0
2023-06-05 13:50:00,130.1,130.29,130.02,130.29,35337.0,121.3714,121.5486,121.2968,121.5486,35337.0
2023-06-05 13:55:00,130.28,130.37,130.18,130.3,51044.0,121.5393,121.6233,121.446,121.558,51044.0
2023-06-05 14:00:00,130.34,130.37,130.14,130.33,23825.0,121.5953,121.6233,121.4087,121.586,23825.0
2023-06-05 14:05:00,130.35,130.45,130.23,130.45,27824.0,121.6046,121.6979,121.4927,121.6979,27824.0
2023-06-05 14:10:00,130.48,130.61,130.37,130.4,32509.0,121.7259,121.8472,121.6233,121.6513,32509.0
2023-06-05 14:15:00,130.38,130.43,130.26,130.34,38906.0,121.6326,121.6792,121.5207,121.5953,38906.0
2023-06-05 14:20:00,130.29,130.35,130.2,130.22,23083.0,121.5486,121.6046,121.4647,121.4833,23083.0
2023-06-05 14:25:00,130.22,130.27,129.98,130.05,42546.0,121.4833,121.53,121.2594,121.3247,42546.0
2023-06-05 14:30:00,130.09,130.19,129.97,130.1,66247.0,121.3621,121.4554,121.2501,121.3714,66247.0
2023-06-05 14:35:00,130.11,130.26,130.03,130.09,86507.0,121.3807,121.5207,121.3061,121.3621,86507.0
2023-06-05 14:40:00,130.05,130.25,130.04,130.22,49579.0,121.3247,121.5113,121.3154,121.4833,49579.0
2023-06-05 14:45:00,130.2,130.28,130.04,130.06,37083.0,121.4647,121.5393,121.3154,121.3341,37083.0
2023-06-05 14:50:00,130.05,130.15,129.9,130.1,39961.0,121.3247,121.418,121.1848,121.3714,39961.0
2023-06-05 14:55:00,130.09,130.19,130.03,130.16,49631.0,121.3621,121.4554,121.3061,121.4274,49631.0
2023-06-05 15:00:00,130.16,130.34,130.06,130.25,42816.0,121.4274,121.5953,121.3341,121.5113,42816.0
2023-06-05 15:05:00,130.25,130.33,130.03,130.06,52534.0,121.5113,121.586,121.3061,121.3341,52534.0
2023-06-05 15:10:00,130.08,130.41,130.07,130.3,40017.0,121.3527,121.6606,121.3434,121.558,40017.0
2023-06-05 15:15:00,130.29,130.33,130.15,130.18,58080.0,121.5486,121.586,121.418,121.446,58080.0
2023-06-05 15:20:00,130.22,130.41,130.16,130.34,33689.0,121.4833,121.6606,121.4274,121.5953,33689.0
2023-06-05 15:25:00,130.35,130.36,130.16,130.19,32687.0,121.6046,121.6139,121.4274,121.4554,32687.0
2023-06-05 15:30:00,130.17,130.27,129.92,129.92,78353.0,121.4367,121.53,121.2035,121.2035,78353.0
2023-06-05 15:35:00,129.94,130.44,129.93,130.42,102543.0,121.2221,121.6886,121.2128,121.6699,102543.0
2023-06-05 15:40:00,130.41,130.47,130.22,130.23,73336.0,121.6606,121.7166,121.4833,121.4927,73336.0
2023-06-05 15:45:00,130.24,130.56,130.17,130.5,146291.0,121.502,121.8005,121.4367,121.7446,146291.0
2023-06-05 15:50:00,130.5,130.54,130.32,130.34,151940.0,121.7446,121.7819,121.5766,121.5953,151940.0
2023-06-05 15:55:00,130.31,130.58,130.26,130.58,342395.0,121.5673,121.8192,121.5207,121.8192,342395.0
2023-06-06 09:30:00,130.1,130.5,129.93,130.1,144287.0,121.3714,121.7446,121.2128,121.3714,144287.0
2023-06-06 09:35:00,130.1,130.29,129.92,130.18,58724.0,121.3714,121.5486,121.2035,121.446,58724.0
2023-06-06 09:40:00,130.19,130.98,130.1,130.82,79202.0,121.4554,122.1923,121.3714,122.0431,79202.0
2023-06-06 09:45:00,130.84,130.89,130.48,130.51,65123.0,122.0617,122.1084,121.7259,121.7539,65123.0
2023-06-06 09:50:00,130.55,130.68,130.14,130.53,170489.0,121.7912,121.9125,121.4087,121.7725,170489.0
2023-06-06 09:55:00,130.48,130.53,130.24,130.38,61287.0,121.7259,121.7725,121.502,121.6326,61287.0
2023-06-06 10:00:00,130.45,130.67,130.34,130.38,65373.0,121.6979,121.9031,121.5953,121.6326,65373.0
2023-06-06 10:05:00,130.41,130.96,130.3,130.58,75562.0,121.6606,122.1737,121.558,121.8192,75562.0
2023-06-06 10:10:00,130.58,130.93,130.47,130.64,69497.0,121.8192,122.1457,121.7166,121.8752,69497.0
2023-06-06 10:15:00,130.67,130.78,130.41,130.67,58327.0,121.9031,122.0058,121.6606,121.9031,58327.0
2023-06-06 10:20:00,130.73,130.79,130.52,130.58,53168.0,121.9591,122.0151,121.7632,121.8192,53168.0
2023-06-06 10:25:00,130.56,130.75,130.48,130.57,77544.0,121.8005,121.9778,121.7259,121.8099,77544.0
2023-06-06 10:30:00,130.58,131.27,130.51,131.18,83313.0,121.8192,122.4629,121.7539,122.3789,83313.0
2023-06-06 10:35:00,131.21,131.26,130.87,130.91,59998.0,122.4069,122.4536,122.0897,122.127,59998.0
2023-06-06 10:40:00,130.91,131.33,130.9,131.1,54948.0,122.127,122.5189,122.1177,122.3043,54948.0
2023-06-06 10:45:00,131.13,131.43,131.12,131.29,47699.0,122.3323,122.6122,122.323,122.4816,47699.0
2023-06-06 10:50:00,131.26,131.66,131.26,131.57,42105.0,122.4536,122.8267,122.4536,122.7428,42105.0
2023-06-06 10:55:00,131.54,131.62,131.31,131.44,57391.0,122.7148,122.7894,122.5002,122.6215,57391.0
2023-06-06 11:00:00,131.42,132.06,131.42,132.03,57948.0,122.6028,123.1999,122.6028,123.1719,57948.0
2023-06-06 11:05:00,132.05,132.1,131.78,131.95,43177.0,123.1906,123.2372,122.9387,123.0973,43177.0
2023-06-06 11:10:00,131.93,132.55,131.9,132.34,87269.0,123.0786,123.657,123.0506,123.4611,87269.0
2023-06-06 11:15:00,132.31,132.36,132.02,132.08,28093.0,123.4331,123.4798,123.1626,123.2185,28093.0
2023-06-06 11:20:00,132.07,132.12,131.72,131.84,45115.0,123.2092,123.2559,122.8827,122.9947,45115.0
2023-06-06 11:25:00,131.83,131.84,131.55,131.6,47307.0,122.9853,122.9947,122.7241,122.7708,47307.0
2023-06-06 11:30:00,131.67,131.8,131.37,131.49,65400.0,122.8361,122.9573,122.5562,122.6681,65400.0
2023-06-06 11:35:00,131.54,131.67,131.39,131.58,38262.0,122.7148,122.8361,122.5748,122.7521,38262.0
2023-06-06 11:40:00,131.56,131.62,131.39,131.56,20862.0,122.7334,122.7894,122.5748,122.7334,20862.0
2023-06-06 11:45:00,131.51,131.72,131.49,131.65,46554.0,122.6868,122.8827,122.6681,122.8174,46554.0
2023-06-06 11:50:00,131.64,131.65,131.2,131.3,50731.0,122.8081,122.8174,122.3976,122.4909,50731.0
2023-06-06 11:55:00,131.35,131.35,130.96,131.13,68946.0,122.5375,122.5375,122.1737,122.3323,68946.0
2023-06-06 12:00:00,131.09,131.48,131.09,131.48,39726.0,122.295,122.6588,122.295,122.6588,39726.0
2023-06-06 12:05:00,131.49,131.59,131.4,131.58,29432.0,122.6681,122.7614,122.5842,122.7521,29432.0
2023-06-06 12:10:00,131.59,131.61,131.47,131.56,25331.0,122.7614,122.7801,122.6495,122.7334,25331.0
2023-06-06 12:15:00,131.52,131.9,131.52,131.88,35253.0,122.6961,123.0506,122.6961,123.032,35253.0
2023-06-06 12:20:00,131.9,132.04,131.77,131.99,37751.0,123.0506,123.1812,122.9293,123.1346,37751.0
2023-06-06 12:25:00,132.0,132.01,131.68,131.74,17461.0,123.1439,123.1532,122.8454,122.9014,17461.0
2023-06-06 12:30:00,131.69,131.74,131.56,131.7,35439.0,122.8547,122.9014,122.7334,122.864,35439.0
2023-06-06 12:35:00,131.74,131.87,131.47,131.72,33838.0,122.9014,123.0226,122.6495,122.8827,33838.0
2023-06-06 12:40:00,131.72,131.78,131.5,131.7,26351.0,122.8827,122.9387,122.6775,122.864,26351.0
2023-06-06 12:45:00,131.67,131.76,131.61,131.63,15953.0,122.8361,122.92,122.7801,122.7987,15953.0
2023-06-06 12:50:00,131.63,131.8,131.6,131.72,33924.0,122.7987,122.9573,122.7708,122.8827,33924.0
2023-06-06 12:55:00,131.69,131.74,131.5,131.58,25672.0,122.8547,122.9014,122.6775,122.7521,25672.0
2023-06-06 13:00:00,131.57,131.69,131.43,131.66,24089.0,122.7428,122.8547,122.6122,122.8267,24089.0
2023-06-06 13:05:00,131.65,131.65,131.45,131.51,17338.0,122.8174,122.8174,122.6308,122.6868,17338.0
2023-06-06 13:10:00,131.52,131.63,131.46,131.5,29638.0,122.6961,122.7987,122.6401,122.6775,29638.0
2023-06-06 13:15:00,131.5,131.52,131.31,131.45,38636.0,122.6775,122.6961,122.5002,122.6308,38636.0
2023-06-06 13:20:00,131.47,131.47,131.27,131.39,27937.0,122.6495,122.6495,122.4629,122.5748,27937.0
2023-06-06 13:25:00,131.36,131.5,131.18,131.47,44988.0,122.5469,122.6775,122.3789,122.6495,44988.0
2023-06-06 13:30:00,131.48,131.6,131.3,131.55,40248.0,122.6588,122.7708,122.4909,122.7241,40248.0
2023-06-06 13:35:00,131.54,131.65,131.5,131.59,14787.0,122.7148,122.8174,122.6775,122.7614,14787.0
2023-06-06 13:40:00,131.57,131.65,131.51,131.59,21962.0,122.7428,122.8174,122.6868,122.7614,21962.0
2023-06-06 13:45:00,131.56,131.78,131.55,131.69,24531.0,122.7334,122.9387,122.7241,122.8547,24531.0
2023-06-06 13:50:00,131.69,131.77,131.61,131.77,25507.0,122.8547,122.9293,122.7801,122.9293,25507.0
2023-06-06 13:55:00,131.75,131.95,131.65,131.9,76984.0,122.9107,123.0973,122.8174,123.0506,76984.0
2023-06-06 14:00:00,131.9,132.04,131.82,132.0,42165.0,123.0506,123.1812,122.976,123.1439,42165.0
2023-06-06 14:05:00,132.0,132.03,131.93,132.03,27229.0,123.1439,123.1719,123.0786,123.1719,27229.0
2023-06-06 14:10:00,132.02,132.2,131.98,132.09,31285.0,123.1626,123.3305,123.1253,123.2279,31285.0
2023-06-06 14:15:00,132.12,132.12,131.98,132.0,20171.0,123.2559,123.2559,123.1253,123.1439,20171.0
2023-06-06 14:20:00,132.05,132.08,131.99,132.06,35570.0,123.1906,123.2185,123.1346,123.1999,35570.0
2023-06-06 14:25:00,132.05,132.27,132.03,132.21,33877.0,123.1906,123.3958,123.1719,123.3398,33877.0
2023-06-06 14:30:00,132.22,132.27,132.01,132.14,21693.0,123.3492,123.3958,123.1532,123.2745,21693.0
2023-06-06 14:35:00,132.11,132.31,132.09,132.31,27924.0,123.2465,123.4331,123.2279,123.4331,27924.0
2023-06-06 14:40:00,132.28,132.5,132.26,132.4,40618.0,123.4051,123.6104,123.3865,123.5171,40618.0
2023-06-06 14:45:00,132.38,132.47,132.29,132.33,39974.0,123.4984,123.5824,123.4145,123.4518,39974.0
2023-06-06 14:50:00,132.34,132.4,132.28,132.36,26085.0,123.4611,123.5171,123.4051,123.4798,26085.0
2023-06-06 14:55:00,132.36,132.52,132.32,132.47,33091.0,123.4798,123.629,123.4424,123.5824,33091.0
2023-06-06 15:00:00,132.49,132.58,132.45,132.54,49664.0,123.601,123.685,123.5637,123.6477,49664.0
2023-06-06 15:05:00,132.53,132.56,132.46,132.51,42926.0,123.6384,123.6663,123.5731,123.6197,42926.0
2023-06-06 15:10:00,132.52,132.55,132.47,132.51,41285.0,123.629,123.657,123.5824,123.6197,41285.0
2023-06-06 15:15:00,132.52,132.75,132.5,132.66,60257.0,123.629,123.8436,123.6104,123.7596,60257.0
2023-06-06 15:20:00,132.67,132.86,132.59,132.83,45933.0,123.769,123.9462,123.6943,123.9182,45933.0
2023-06-06 15:25:00,132.85,132.96,132.83,132.88,61557.0,123.9369,124.0395,123.9182,123.9649,61557.0
2023-06-06 15:30:00,132.9,132.91,132.48,132.6,48096.0,123.9835,123.9929,123.5917,123.7037,48096.0
2023-06-06 15:35:00,132.59,132.61,132.43,132.5,52327.0,123.6943,123.713,123.5451,123.6104,52327.0
2023-06-06 15:40:00,132.51,132.65,132.45,132.58,70570.0,123.6197,123.7503,123.5637,123.685,70570.0
2023-06-06 15:45:00,132.58,132.67,132.51,132.62,70892.0,123.685,123.769,123.6197,123.7223,70892.0
2023-06-06 15:50:00,132.67,132.78,132.63,132.72,88618.0,123.769,123.8716,123.7316,123.8156,88618.0
2023-06-06 15:55:00,132.73,132.81,132.59,132.67,205866.0,123.8249,123.8996,123.6943,123.769,205866.0
2023-06-07 09:30:00,132.03,132.31,131.02,131.74,233806.0,123.1719,123.4331,122.2297,122.9014,233806.0
2023-06-07 09:35:00,131.73,132.08,131.45,131.54,135033.0,122.892,123.2185,122.6308,122.7148,135033.0
2023-06-07 09:40:00,131.52,131.65,131.16,131.3,105900.0,122.6961,122.8174,122.3603,122.4909,105900.0
2023-06-07 09:45:00,131.32,131.56,131.13,131.16,144380.0,122.5095,122.7334,122.3323,122.3603,144380.0
2023-06-07 09:50:00,131.16,131.84,131.02,131.78,134560.0,122.3603,122.9947,122.2297,122.9387,134560.0
2023-06-07 09:55:00,131.77,131.78,131.4,131.5,44698.0,122.9293,122.9387,122.5842,122.6775,44698.0
2023-06-07 10:00:00,131.49,131.71,131.36,131.57,82363.0,122.6681,122.8734,122.5469,122.7428,82363.0
2023-06-07 10:05:00,131.56,131.7,131.4,131.65,46625.0,122.7334,122.864,122.5842,122.8174,46625.0
2023-06-07 10:10:00,131.67,132.1,131.67,132.0,57847.0,122.8361,123.2372,122.8361,123.1439,57847.0
2023-06-07 10:15:00,131.97,132.04,131.64,131.74,47051.0,123.1159,123.1812,122.8081,122.9014,47051.0
2023-06-07 10:20:00,131.75,131.99,131.61,131.81,32954.0,122.9107,123.1346,122.7801,122.9667,32954.0
2023-06-07 10:25:00,131.8,131.99,131.71,131.83,32149.0,122.9573,123.1346,122.8734,122.9853,32149.0
2023-06-07 10:30:00,131.81,131.86,131.47,131.47,40734.0,122.9667,123.0133,122.6495,122.6495,40734.0
2023-06-07 10:35:00,131.47,131.59,131.1,131.14,136248.0,122.6495,122.7614,122.3043,122.3416,136248.0
2023-06-07 10:40:00,131.19,131.23,131.01,131.1,89312.0,122.3883,122.4256,122.2203,122.3043,89312.0
2023-06-07 10:45:00,131.06,131.28,131.03,131.25,46507.0,122.267,122.4722,122.239,122.4442,46507.0
2023-06-07 10:50:00,131.25,131.3,131.02,131.28,76677.0,122.4442,122.4909,122.2297,122.4722,76677.0
2023-06-07 10:55:00,131.3,131.4,131.1,131.15,38025.0,122.4909,122.5842,122.3043,122.3509,38025.0
2023-06-07 11:00:00,131.17,131.32,131.05,131.13,51347.0,122.3696,122.5095,122.2577,122.3323,51347.0
2023-06-07 11:05:00,131.11,131.29,131.08,131.21,40907.0,122.3136,122.4816,122.2856,122.4069,40907.0
2023-06-07 11:10:00,131.22,131.37,131.17,131.23,39649.0,122.4162,122.5562,122.3696,122.4256,39649.0
2023-06-07 11:15:00,131.18,131.39,131.06,131.39,57260.0,122.3789,122.5748,122.267,122.5748,57260.0
2023-06-07 11:20:00,131.32,131.56,131.32,131.49,35582.0,122.5095,122.7334,122.5095,122.6681,35582.0
2023-06-07 11:25:00,131.55,131.66,131.48,131.61,26159.0,122.7241,122.8267,122.6588,122.7801,26159.0
2023-06-07 11:30:00,131.66,131.82,131.6,131.71,24119.0,122.8267,122.976,122.7708,122.8734,24119.0
2023-06-07 11:35:00,131.63,131.7,131.44,131.53,22989.0,122.7987,122.864,122.6215,122.7054,22989.0
2023-06-07 11:40:00,131.53,131.53,131.35,131.44,23566.0,122.7054,122.7054,122.5375,122.6215,23566.0
2023-06-07 11:45:00,131.45,131.57,131.32,131.39,34646.0,122.6308,122.7428,122.5095,122.5748,34646.0
2023-06-07 11:50:00,131.39,131.5,131.25,131.43,34469.0,122.5748,122.6775,122.4442,122.6122,34469.0
2023-06-07 11:55:00,131.46,131.46,131.2,131.28,43203.0,122.6401,122.6401,122.3976,122.4722,43203.0
2023-06-07 12:00:00,131.27,131.55,131.26,131.55,32476.0,122.4629,122.7241,122.4536,122.7241,32476.0
2023-06-07 12:05:00,131.51,131.63,131.4,131.58,22825.0,122.6868,122.7987,122.5842,122.7521,22825.0
2023-06-07 12:10:00,131.52,131.89,131.51,131.82,18990.0,122.6961,123.0413,122.6868,122.976,18990.0
2023-06-07 12:15:00,131.81,131.97,131.76,131.94,29745.0,122.9667,123.1159,122.92,123.0879,29745.0
2023-06-07 12:20:00,131.88,131.95,131.8,131.9,33583.0,123.032,123.0973,122.9573,123.0506,33583.0
2023-06-07 12:25:00,131.9,131.91,131.6,131.8,30808.0,123.0506,123.06,122.7708,122.9573,30808.0
2023-06-07 12:30:00,131.79,131.92,131.71,131.79,23788.0,122.948,123.0693,122.8734,122.948,23788.0
2023-06-07 12:35:00,131.75,131.84,131.62,131.84,18863.0,122.9107,122.9947,122.7894,122.9947,18863.0
2023-06-07 12:40:00,131.86,131.88,131.74,131.78,22954.0,123.0133,123.032,122.9014,122.9387,22954.0
2023-06-07 12:45:00,131.8,131.85,131.53,131.54,19539.0,122.9573,123.004,122.7054,122.7148,19539.0
2023-06-07 12:50:00,131.53,131.53,131.35,131.4,38103.0,122.7054,122.7054,122.5375,122.5842,38103.0
2023-06-07 12:55:00,131.41,131.6,131.4,131.6,18375.0,122.5935,122.7708,122.5842,122.7708,18375.0
2023-06-07 13:00:00,131.59,131.59,131.39,131.5,17176.0,122.7614,122.7614,122.5748,122.6775,17176.0
2023-06-07 13:05:00,131.5,131.65,131.44,131.64,26548.0,122.6775,122.8174,122.6215,122.8081,26548.0
2023-06-07 13:10:00,131.61,131.64,131.43,131.53,13485.0,122.7801,122.8081,122.6122,122.7054,13485.0
2023-06-07 13:15:00,131.51,131.6,131.46,131.46,13897.0,122.6868,122.7708,122.6401,122.6401,13897.0
2023-06-07 13:20:00,131.46,131.52,131.36,131.47,41235.0,122.6401,122.6961,122.5469,122.6495,41235.0
2023-06-07 13:25:00,131.48,131.6,131.45,131.56,30156.0,122.6588,122.7708,122.6308,122.7334,30156.0
2023-06-07 13:30:00,131.53,131.57,131.45,131.5,13951.0,122.7054,122.7428,122.6308,122.6775,13951.0
2023-06-07 13:35:00,131.51,131.6,131.46,131.49,23503.0,122.6868,122.7708,122.6401,122.6681,23503.0
2023-06-07 13:40:00,131.47,131.56,131.45,131.56,13659.0,122.6495,122.7334,122.6308,122.7334,13659.0
2023-06-07 13:45:00,131.56,131.57,131.45,131.48,26920.0,122.7334,122.7428,122.6308,122.6588,26920.0
2023-06-07 13:50:00,131.46,131.46,131.29,131.36,22568.0,122.6401,122.6401,122.4816,122.5469,22568.0
2023-06-07 13:55:00,131.38,131.48,131.36,131.39,28136.0,122.5655,122.6588,122.5469,122.5748,28136.0
2023-06-07 14:00:00,131.4,131.49,131.38,131.48,25741.0,122.5842,122.6681,122.5655,122.6588,25741.0
2023-06-07 14:05:00,131.48,131.61,131.48,131.57,35468.0,122.6588,122.7801,122.6588,122.7428,35468.0
2023-06-07 14:10:00,131.57,131.68,131.43,131.67,36728.0,122.7428,122.8454,122.6122,122.8361,36728.0
2023-06-07 14:15:00,131.71,131.77,131.6,131.71,27011.0,122.8734,122.9293,122.7708,122.8734,27011.0
2023-06-07 14:20:00,131.73,131.94,131.72,131.93,26343.0,122.892,123.0879,122.8827,123.0786,26343.0
2023-06-07 14:25:00,131.93,131.97,131.77,131.93,25797.0,123.0786,123.1159,122.9293,123.0786,25797.0
2023-06-07 14:30:00,131.93,132.08,131.9,132.05,56553.0,123.0786,123.2185,123.0506,123.1906,56553.0
2023-06-07 14:35:00,132.06,132.08,131.76,131.76,44060.0,123.1999,123.2185,122.92,122.92,44060.0
2023-06-07 14:40:00,131.78,131.82,131.52,131.6,32660.0,122.9387,122.976,122.6961,122.7708,32660.0
2023-06-07 14:45:00,131.59,131.65,131.52,131.53,16114.0,122.7614,122.8174,122.6961,122.7054,16114.0
2023-06-07 14:50:00,131.54,131.7,131.48,131.69,26811.0,122.7148,122.864,122.6588,122.8547,26811.0
2023-06-07 14:55:00,131.69,131.8,131.66,131.73,29146.0,122.8547,122.9573,122.8267,122.892,29146.0
2023-06-07 15:00:00,131.7,131.76,131.62,131.73,33848.0,122.864,122.92,122.7894,122.892,33848.0
2023-06-07 15:05:00,131.71,131.85,131.69,131.81,32543.0,122.8734,123.004,122.8547,122.9667,32543.0
2023-06-07 15:10:00,131.83,131.87,131.72,131.87,41661.0,122.9853,123.0226,122.8827,123.0226,41661.0
2023-06-07 15:15:00,131.87,131.95,131.83,131.9,30908.0,123.0226,123.0973,122.9853,123.0506,30908.0
2023-06-07 15:20:00,131.88,131.98,131.87,131.96,39679.0,123.032,123.1253,123.0226,123.1066,39679.0
2023-06-07 15:25:00,131.97,132.0,131.88,131.92,31901.0,123.1159,123.1439,123.032,123.0693,31901.0
2023-06-07 15:30:00,131.94,132.0,131.89,131.93,36220.0,123.0879,123.1439,123.0413,123.0786,36220.0
2023-06-07 15:35:00,131.92,131.95,131.82,131.88,51699.0,123.0693,123.0973,122.976,123.032,51699.0
2023-06-07 15:40:00,131.88,132.06,131.83,131.97,64857.0,123.032,123.1999,122.9853,123.1159,64857.0
2023-06-07 15:45:00,131.99,132.05,131.85,132.02,83373.0,123.1346,123.1906,123.004,123.1626,83373.0
2023-06-07 15:50:00,132.02,132.07,131.79,131.81,106259.0,123.1626,123.2092,122.948,122.9667,106259.0
2023-06-07 15:55:00,131.82,132.02,131.61,132.0,416067.0,122.976,123.1626,122.7801,123.1439,416067.0
2023-06-08 09:30:00,131.5,132.36,131.41,132.36,389009.0,122.6775,123.4798,122.5935,123.4798,389009.0
2023-06-08 09:35:00,132.36,132.7,132.24,132.28,73609.0,123.4798,123.797,123.3678,123.4051,73609.0
2023-06-08 09:40:00,132.28,132.77,132.24,132.33,52776.0,123.4051,123.8623,123.3678,123.4518,52776.0
2023-06-08 09:45:00,132.37,132.44,131.15,131.54,72775.0,123.4891,123.5544,122.3509,122.7148,72775.0
2023-06-08 09:50:00,131.48,131.48,131.15,131.33,50482.0,122.6588,122.6588,122.3509,122.5189,50482.0
2023-06-08 09:55:00,131.35,131.67,131.3,131.34,87884.0,122.5375,122.8361,122.4909,122.5282,87884.0
2023-06-08 10:00:00,131.4,131.76,131.32,131.76,44605.0,122.5842,122.92,122.5095,122.92,44605.0
2023-06-08 10:05:00,131.71,131.75,131.43,131.59,31807.0,122.8734,122.9107,122.6122,122.7614,31807.0
2023-06-08 10:10:00,131.61,131.67,131.37,131.56,41765.0,122.7801,122.8361,122.5562,122.7334,41765.0
2023-06-08 10:15:00,131.56,131.67,131.15,131.24,110862.0,122.7334,122.8361,122.3509,122.4349,110862.0
2023-06-08 10:20:00,131.25,131.6,131.07,131.54,61709.0,122.4442,122.7708,122.2763,122.7148,61709.0
2023-06-08 10:25:00,131.58,131.58,131.06,131.14,65686.0,122.7521,122.7521,122.267,122.3416,65686.0
2023-06-08 10:30:00,131.14,131.35,131.06,131.09,51558.0,122.3416,122.5375,122.267,122.295,51558.0
2023-06-08 10:35:00,131.09,131.33,131.07,131.29,50899.0,122.295,122.5189,122.2763,122.4816,50899.0
2023-06-08 10:40:00,131.3,131.31,131.0,131.22,62191.0,122.4909,122.5002,122.211,122.4162,62191.0
2023-06-08 10:45:00,131.22,131.25,131.08,131.13,53116.0,122.4162,122.4442,122.2856,122.3323,53116.0
2023-06-08 10:50:00,131.13,131.4,131.12,131.36,126264.0,122.3323,122.5842,122.323,122.5469,126264.0
2023-06-08 10:55:00,131.31,131.37,130.77,130.87,88173.0,122.5002,122.5562,121.9964,122.0897,88173.0
2023-06-08 11:00:00,130.88,130.96,130.8,130.84,39984.0,122.0991,122.1737,122.0244,122.0617,39984.0
2023-06-08 11:05:00,130.83,130.92,130.75,130.85,96614.0,122.0524,122.1364,121.9778,122.0711,96614.0
2023-06-08 11:10:00,130.88,130.95,130.81,130.85,56155.0,122.0991,122.1644,122.0338,122.0711,56155.0
2023-06-08 11:15:00,130.88,130.92,130.75,130.9,23601.0,122.0991,122.1364,121.9778,122.1177,23601.0
2023-06-08 11:20:00,130.9,130.93,130.6,130.75,46943.0,122.1177,122.1457,121.8378,121.9778,46943.0
2023-06-08 11:25:00,130.76,130.79,130.65,130.71,28789.0,121.9871,122.0151,121.8845,121.9405,28789.0
2023-06-08 11:30:00,130.71,130.78,130.67,130.73,29080.0,121.9405,122.0058,121.9031,121.9591,29080.0
2023-06-08 11:35:00,130.74,130.75,130.29,130.29,147463.0,121.9685,121.9778,121.5486,121.5486,147463.0
2023-06-08 11:40:00,130.28,130.5,130.21,130.47,91696.0,121.5393,121.7446,121.474,121.7166,91696.0
2023-06-08 11:45:00,130.47,130.51,130.26,130.46,41147.0,121.7166,121.7539,121.5207,121.7072,41147.0
2023-06-08 11:50:00,130.46,130.53,130.3,130.48,37131.0,121.7072,121.7725,121.558,121.7259,37131.0
2023-06-08 11:55:00,130.47,130.69,130.47,130.65,38402.0,121.7166,121.9218,121.7166,121.8845,38402.0
2023-06-08 12:00:00,130.65,130.69,130.5,130.66,26148.0,121.8845,121.9218,121.7446,121.8938,26148.0
2023-06-08 12:05:00,130.68,130.74,130.5,130.63,24947.0,121.9125,121.9685,121.7446,121.8658,24947.0
2023-06-08 12:10:00,130.63,130.66,130.48,130.58,10146.0,121.8658,121.8938,121.7259,121.8192,10146.0
2023-06-08 12:15:00,130.58,130.95,130.56,130.91,42897.0,121.8192,122.1644,121.8005,122.127,42897.0
2023-06-08 12:20:00,130.9,131.07,130.85,131.01,33903.0,122.1177,122.2763,122.0711,122.2203,33903.0
2023-06-08 12:25:00,131.07,131.28,131.05,131.22,32253.0,122.2763,122.4722,122.2577,122.4162,32253.0
2023-06-08 12:30:00,131.21,131.23,131.1,131.15,31121.0,122.4069,122.4256,122.3043,122.3509,31121.0
2023-06-08 12:35:00,131.13,131.28,131.1,131.28,31006.0,122.3323,122.4722,122.3043,122.4722,31006.0
2023-06-08 12:40:00,131.28,131.42,131.23,131.32,48922.0,122.4722,122.6028,122.4256,122.5095,48922.0
2023-06-08 12:45:00,131.33,131.35,131.24,131.28,15472.0,122.5189,122.5375,122.4349,122.4722,15472.0
2023-06-08 12:50:00,131.25,131.28,131.1,131.26,35456.0,122.4442,122.4722,122.3043,122.4536,35456.0
2023-06-08 12:55:00,131.27,131.29,131.07,131.13,28923.0,122.4629,122.4816,122.2763,122.3323,28923.0
2023-06-08 13:00:00,131.15,131.25,131.05,131.22,14286.0,122.3509,122.4442,122.2577,122.4162,14286.0
2023-06-08 13:05:00,131.25,131.32,131.1,131.26,18687.0,122.4442,122.5095,122.3043,122.4536,18687.0
2023-06-08 13:10:00,131.28,131.3,131.08,131.14,16357.0,122.4722,122.4909,122.2856,122.3416,16357.0
2023-06-08 13:15:00,131.11,131.13,130.97,130.99,32399.0,122.3136,122.3323,122.183,122.2017,32399.0
2023-06-08 13:20:00,131.0,131.06,130.86,131.0,29027.0,122.211,122.267,122.0804,122.211,29027.0
2023-06-08 13:25:00,131.01,131.01,130.87,130.93,20867.0,122.2203,122.2203,122.0897,122.1457,20867.0
2023-06-08 13:30:00,130.93,130.98,130.84,130.86,29269.0,122.1457,122.1923,122.0617,122.0804,29269.0
2023-06-08 13:35:00,130.82,131.06,130.82,131.06,28854.0,122.0431,122.267,122.0431,122.267,28854.0
2023-06-08 13:40:00,131.03,131.03,130.84,130.84,28780.0,122.239,122.239,122.0617,122.0617,28780.0
2023-06-08 13:45:00,130.85,130.94,130.78,130.88,51126.0,122.0711,122.155,122.0058,122.0991,51126.0
2023-06-08 13:50:00,130.91,130.93,130.73,130.81,39987.0,122.127,122.1457,121.9591,122.0338,39987.0
2023-06-08 13:55:00,130.82,130.93,130.76,130.91,81388.0,122.0431,122.1457,121.9871,122.127,81388.0
2023-06-08 14:00:00,130.91,130.98,130.84,130.94,36280.0,122.127,122.1923,122.0617,122.155,36280.0
2023-06-08 14:05:00,130.93,131.01,130.91,130.93,26323.0,122.1457,122.2203,122.127,122.1457,26323.0
2023-06-08 14:10:00,130.95,131.1,130.88,131.01,36267.0,122.1644,122.3043,122.0991,122.2203,36267.0
2023-06-08 14:15:00,131.04,131.26,131.04,131.19,190029.0,122.2483,122.4536,122.2483,122.3883,190029.0
2023-06-08 14:20:00,131.22,131.33,131.17,131.21,22833.0,122.4162,122.5189,122.3696,122.4069,22833.0
2023-06-08 14:25:00,131.23,131.31,131.15,131.27,27381.0,122.4256,122.5002,122.3509,122.4629,27381.0
2023-06-08 14:30:00,131.27,131.31,131.22,131.28,13469.0,122.4629,122.5002,122.4162,122.4722,13469.0
2023-06-08 14:35:00,131.27,131.35,131.24,131.24,11891.0,122.4629,122.5375,122.4349,122.4349,11891.0
2023-06-08 14:40:00,131.26,131.28,131.14,131.21,23476.0,122.4536,122.4722,122.3416,122.4069,23476.0
2023-06-08 14:45:00,131.21,131.24,131.01,131.17,183661.0,122.4069,122.4349,122.2203,122.3696,183661.0
2023-06-08 14:50:00,131.16,131.31,131.09,131.3,33327.0,122.3603,122.5002,122.295,122.4909,33327.0
2023-06-08 14:55:00,131.29,131.46,131.22,131.27,29665.0,122.4816,122.6401,122.4162,122.4629,29665.0
2023-06-08 15:00:00,131.29,131.33,131.15,131.22,23710.0,122.4816,122.5189,122.3509,122.4162,23710.0
2023-06-08 15:05:00,131.22,131.25,131.08,131.12,24706.0,122.4162,122.4442,122.2856,122.323,24706.0
2023-06-08 15:10:00,131.11,131.16,130.97,130.99,30880.0,122.3136,122.3603,122.183,122.2017,30880.0
2023-06-08 15:15:00,131.0,131.08,130.86,130.89,26066.0,122.211,122.2856,122.0804,122.1084,26066.0
2023-06-08 15:20:00,130.93,130.95,130.82,130.91,45655.0,122.1457,122.1644,122.0431,122.127,45655.0
2023-06-08 15:25:00,130.95,130.95,130.78,130.86,29731.0,122.1644,122.1644,122.0058,122.0804,29731.0
2023-06-08 15:30:00,130.86,130.89,130.79,130.83,53604.0,122.0804,122.1084,122.0151,122.0524,53604.0
2023-06-08 15:35:00,130.82,131.1,130.79,131.0,51445.0,122.0431,122.3043,122.0151,122.211,51445.0
2023-06-08 15:40:00,130.97,131.21,130.97,131.15,48980.0,122.183,122.4069,122.183,122.3509,48980.0
2023-06-08 15:45:00,131.16,131.21,131.0,131.08,180332.0,122.3603,122.4069,122.211,122.2856,180332.0
2023-06-08 15:50:00,131.08,131.28,131.05,131.19,131160.0,122.2856,122.4722,122.2577,122.3883,131160.0
2023-06-08 15:55:00,131.21,131.31,131.12,131.27,302527.0,122.4069,122.5002,122.323,122.4629,302527.0
2023-06-09 09:30:00,129.5,130.6,128.9,129.22,336796.0,120.8116,121.8378,120.2519,120.5504,336796.0
2023-06-09 09:35:00,129.22,129.3,128.7,129.18,193047.0,120.5504,120.6251,120.0653,120.5131,193047.0
2023-06-09 09:40:00,129.21,129.77,129.01,129.54,175018.0,120.5411,121.0635,120.3545,120.849,175018.0
2023-06-09 09:45:00,129.49,129.59,129.22,129.53,102749.0,120.8023,120.8956,120.5504,120.8396,102749.0
2023-06-09 09:50:00,129.52,129.87,129.37,129.83,101235.0,120.8303,121.1568,120.6904,121.1195,101235.0
2023-06-09 09:55:00,129.84,130.12,129.3,129.41,102573.0,121.1288,121.39,120.6251,120.7277,102573.0
2023-06-09 10:00:00,129.38,129.78,129.35,129.73,75613.0,120.6997,121.0729,120.6717,121.0262,75613.0
2023-06-09 10:05:00,129.75,130.28,129.71,129.78,159490.0,121.0449,121.5393,121.0076,121.0729,159490.0
2023-06-09 10:10:00,129.81,129.84,129.44,129.74,111610.0,121.1008,121.1288,120.7557,121.0355,111610.0
2023-06-09 10:15:00,129.74,130.16,129.73,129.97,87164.0,121.0355,121.4274,121.0262,121.2501,87164.0
2023-06-09 10:20:00,129.92,129.92,129.56,129.58,71359.0,121.2035,121.2035,120.8676,120.8863,71359.0
2023-06-09 10:25:00,129.57,129.72,129.46,129.62,100450.0,120.8769,121.0169,120.7743,120.9236,100450.0
2023-06-09 10:30:00,129.66,129.74,129.51,129.67,80161.0,120.9609,121.0355,120.821,120.9702,80161.0
2023-06-09 10:35:00,129.71,129.98,129.63,129.77,52347.0,121.0076,121.2594,120.9329,121.0635,52347.0
2023-06-09 10:40:00,129.73,129.79,129.52,129.72,61637.0,121.0262,121.0822,120.8303,121.0169,61637.0
2023-06-09 10:45:00,129.75,130.33,129.72,130.12,131023.0,121.0449,121.586,121.0169,121.39,131023.0
2023-06-09 10:50:00,130.07,130.48,129.9,130.28,79223.0,121.3434,121.7259,121.1848,121.5393,79223.0
2023-06-09 10:55:00,130.27,130.27,130.02,130.1,52317.0,121.53,121.53,121.2968,121.3714,52317.0
2023-06-09 11:00:00,130.08,130.11,129.83,129.9,50597.0,121.3527,121.3807,121.1195,121.1848,50597.0
2023-06-09 11:05:00,129.87,129.94,129.72,129.75,37833.0,121.1568,121.2221,121.0169,121.0449,37833.0
2023-06-09 11:10:00,129.75,129.81,129.47,129.51,48287.0,121.0449,121.1008,120.7837,120.821,48287.0
2023-06-09 11:15:00,129.5,129.54,129.2,129.27,76669.0,120.8116,120.849,120.5318,120.5971,76669.0
2023-06-09 11:20:00,129.25,129.26,128.97,128.99,97832.0,120.5784,120.5877,120.3172,120.3359,97832.0
2023-06-09 11:25:00,128.98,128.98,128.47,128.55,219055.0,120.3265,120.3265,119.8507,119.9254,219055.0
2023-06-09 11:30:00,128.55,128.77,128.51,128.63,115153.0,119.9254,120.1306,119.8881,120.0,115153.0
2023-06-09 11:35:00,128.64,128.66,128.31,128.32,117239.0,120.0093,120.028,119.7015,119.7108,117239.0
2023-06-09 11:40:00,128.35,128.61,128.31,128.48,106544.0,119.7388,119.9814,119.7015,119.8601,106544.0
2023-06-09 11:45:00,128.48,128.65,128.41,128.58,75196.0,119.8601,120.0187,119.7948,119.9534,75196.0
2023-06-09 11:50:00,128.54,128.54,128.44,128.47,64966.0,119.9161,119.9161,119.8228,119.8507,64966.0
2023-06-09 11:55:00,128.49,128.61,128.44,128.56,43930.0,119.8694,119.9814,119.8228,119.9347,43930.0
2023-06-09 12:00:00,128.59,128.65,128.43,128.58,28478.0,119.9627,120.0187,119.8134,119.9534,28478.0
2023-06-09 12:05:00,128.59,128.6,128.33,128.35,40832.0,119.9627,119.972,119.7201,119.7388,40832.0
2023-06-09 12:10:00,128.33,128.64,128.29,128.63,47079.0,119.7201,120.0093,119.6828,120.0,47079.0
2023-06-09 12:15:00,128.66,128.81,128.63,128.66,36367.0,120.028,120.1679,120.0,120.028,36367.0
2023-06-09 12:20:00,128.66,128.66,128.39,128.43,41668.0,120.028,120.028,119.7761,119.8134,41668.0
2023-06-09 12:25:00,128.41,128.53,128.33,128.5,29123.0,119.7948,119.9067,119.7201,119.8787,29123.0
2023-06-09 12:30:00,128.51,128.79,128.45,128.75,103590.0,119.8881,120.1493,119.8321,120.112,103590.0
2023-06-09 12:35:00,128.75,128.78,128.55,128.67,106620.0,120.112,120.14,119.9254,120.0373,106620.0
2023-06-09 12:40:00,128.65,128.88,128.65,128.86,68643.0,120.0187,120.2332,120.0187,120.2146,68643.0
2023-06-09 12:45:00,128.84,128.95,128.73,128.81,35868.0,120.1959,120.2985,120.0933,120.1679,35868.0
2023-06-09 12:50:00,128.82,128.86,128.67,128.69,27076.0,120.1773,120.2146,120.0373,120.056,27076.0
2023-06-09 12:55:00,128.68,128.78,128.55,128.77,28348.0,120.0467,120.14,119.9254,120.1306,28348.0
2023-06-09 13:00:00,128.77,129.03,128.76,128.89,55733.0,120.1306,120.3732,120.1213,120.2426,55733.0
2023-06-09 13:05:00,128.91,128.93,128.66,128.72,32976.0,120.2612,120.2799,120.028,120.084,32976.0
2023-06-09 13:10:00,128.73,128.76,128.61,128.65,31024.0,120.0933,120.1213,119.9814,120.0187,31024.0
2023-06-09 13:15:00,128.64,128.64,128.41,128.46,48433.0,120.0093,120.0093,119.7948,119.8414,48433.0
2023-06-09 13:20:00,128.43,128.55,128.39,128.44,39706.0,119.8134,119.9254,119.7761,119.8228,39706.0
2023-06-09 13:25:00,128.44,128.49,128.41,128.49,26535.0,119.8228,119.8694,119.7948,119.8694,26535.0
2023-06-09 13:30:00,128.49,128.52,128.45,128.48,36062.0,119.8694,119.8974,119.8321,119.8601,36062.0
2023-06-09 13:35:00,128.47,128.48,128.35,128.37,40980.0,119.8507,119.8601,119.7388,119.7575,40980.0
2023-06-09 13:40:00,128.38,128.44,128.3,128.34,63739.0,119.7668,119.8228,119.6922,119.7295,63739.0
2023-06-09 13:45:00,128.35,128.37,128.02,128.06,75352.0,119.7388,119.7575,119.4309,119.4683,75352.0
2023-06-09 13:50:00,128.05,128.16,128.03,128.04,67164.0,119.4589,119.5615,119.4403,119.4496,67164.0
2023-06-09 13:55:00,128.06,128.11,127.89,127.99,82001.0,119.4683,119.5149,119.3097,119.403,82001.0
2023-06-09 14:00:00,127.99,128.07,127.98,127.99,56053.0,119.403,119.4776,119.3936,119.403,56053.0
2023-06-09 14:05:00,128.0,128.13,127.98,128.09,51591.0,119.4123,119.5336,119.3936,119.4962,51591.0
2023-06-09 14:10:00,128.11,128.14,128.01,128.09,52094.0,119.5149,119.5429,119.4216,119.4962,52094.0
2023-06-09 14:15:00,128.08,128.14,128.03,128.08,37599.0,119.4869,119.5429,119.4403,119.4869,37599.0
2023-06-09 14:20:00,128.07,128.21,128.06,128.12,36460.0,119.4776,119.6082,119.4683,119.5242,36460.0
2023-06-09 14:25:00,128.11,128.17,127.87,127.96,62390.0,119.5149,119.5709,119.291,119.375,62390.0
2023-06-09 14:30:00,127.97,127.99,127.85,127.91,33049.0,119.3843,119.403,119.2723,119.3283,33049.0
2023-06-09 14:35:00,127.9,127.96,127.74,127.75,61016.0,119.319,119.375,119.1697,119.1791,61016.0
2023-06-09 14:40:00,127.76,127.9,127.73,127.87,37114.0,119.1884,119.319,119.1604,119.291,37114.0
2023-06-09 14:45:00,127.86,127.86,127.66,127.68,46768.0,119.2817,119.2817,119.0951,119.1138,46768.0
2023-06-09 14:50:00,127.68,127.79,127.66,127.75,56653.0,119.1138,119.2164,119.0951,119.1791,56653.0
2023-06-09 14:55:00,127.75,127.93,127.71,127.79,58682.0,119.1791,119.347,119.1417,119.2164,58682.0
2023-06-09 15:00:00,127.81,127.96,127.8,127.88,39402.0,119.235,119.375,119.2257,119.3003,39402.0
2023-06-09 15:05:00,127.88,128.01,127.78,127.78,79818.0,119.3003,119.4216,119.207,119.207,79818.0
2023-06-09 15:10:00,127.79,127.81,127.66,127.73,56908.0,119.2164,119.235,119.0951,119.1604,56908.0
2023-06-09 15:15:00,127.74,127.81,127.67,127.76,73385.0,119.1697,119.235,119.1044,119.1884,73385.0
2023-06-09 15:20:00,127.77,127.89,127.73,127.73,58477.0,119.1977,119.3097,119.1604,119.1604,58477.0
2023-06-09 15:25:00,127.72,127.73,127.55,127.59,65388.0,119.1511,119.1604,118.9925,119.0298,65388.0
2023-06-09 15:30:00,127.62,127.85,127.61,127.82,72077.0,119.0578,119.2723,119.0484,119.2444,72077.0
2023-06-09 15:35:00,127.82,127.82,127.46,127.47,140167.0,119.2444,119.2444,118.9085,118.9178,140167.0
2023-06-09 15:40:00,127.48,127.52,127.33,127.39,115744.0,118.9272,118.9645,118.7872,118.8432,115744.0
2023-06-09 15:45:00,127.4,127.43,127.31,127.42,135509.0,118.8525,118.8805,118.7686,118.8712,135509.0
2023-06-09 15:50:00,127.41,127.41,127.2,127.24,200208.0,118.8619,118.8619,118.666,118.7033,200208.0
2023-06-09 15:55:00,127.23,127.25,126.95,126.99,552203.0,118.6939,118.7126,118.4327,118.47,552203.0
2023-06-12 09:30:00,127.3,127.39,125.75,125.83,354770.0,118.7592,118.8432,117.3132,117.3879,354770.0
2023-06-12 09:35:00,125.84,126.28,125.51,126.16,224439.0,117.3972,117.8077,117.0893,117.6957,224439.0
2023-06-12 09:40:00,126.22,126.34,125.59,125.59,110405.0,117.7517,117.8637,117.164,117.164,110405.0
2023-06-12 09:45:00,125.6,125.81,125.2,125.63,222956.0,117.1733,117.3692,116.8001,117.2013,222956.0
2023-06-12 09:50:00,125.57,125.63,125.08,125.25,173496.0,117.1453,117.2013,116.6882,116.8468,173496.0
2023-06-12 09:55:00,125.25,125.94,125.16,125.93,162879.0,116.8468,117.4905,116.7628,117.4812,162879.0
2023-06-12 10:00:00,125.87,126.16,125.73,126.07,170258.0,117.4252,117.6957,117.2946,117.6118,170258.0
2023-06-12 10:05:00,126.1,126.43,125.75,126.36,126866.0,117.6398,117.9476,117.3132,117.8823,126866.0
2023-06-12 10:10:00,126.41,126.73,126.23,126.72,115574.0,117.929,118.2275,117.761,118.2182,115574.0
2023-06-12 10:15:00,126.69,126.8,126.39,126.67,119229.0,118.1902,118.2928,117.9103,118.1715,119229.0
2023-06-12 10:20:00,126.63,126.7,126.24,126.29,77688.0,118.1342,118.1995,117.7704,117.817,77688.0
2023-06-12 10:25:00,126.32,126.34,126.06,126.23,65737.0,117.845,117.8637,117.6024,117.761,65737.0
2023-06-12 10:30:00,126.23,126.24,125.73,125.84,100940.0,117.761,117.7704,117.2946,117.3972,100940.0
2023-06-12 10:35:00,125.85,125.95,125.63,125.88,75637.0,117.4065,117.4998,117.2013,117.4345,75637.0
2023-06-12 10:40:00,125.9,125.91,125.54,125.63,44352.0,117.4532,117.4625,117.1173,117.2013,44352.0
2023-06-12 10:45:00,125.61,126.0,125.48,125.97,60152.0,117.1826,117.5465,117.0614,117.5185,60152.0
2023-06-12 10:50:00,125.93,126.2,125.93,126.15,51768.0,117.4812,117.733,117.4812,117.6864,51768.0
2023-06-12 10:55:00,126.13,126.4,126.09,126.19,53312.0,117.6677,117.9196,117.6304,117.7237,53312.0
2023-06-12 11:00:00,126.18,126.64,126.15,126.45,69816.0,117.7144,118.1435,117.6864,117.9663,69816.0
2023-06-12 11:05:00,126.48,126.85,126.48,126.83,88623.0,117.9943,118.3394,117.9943,118.3208,88623.0
2023-06-12 11:10:00,126.81,127.12,126.68,126.7,77792.0,118.3021,118.5913,118.1808,118.1995,77792.0
2023-06-12 11:15:00,126.74,126.74,126.41,126.56,64356.0,118.2368,118.2368,117.929,118.0689,64356.0
2023-06-12 11:20:00,126.52,126.52,126.13,126.22,33258.0,118.0316,118.0316,117.6677,117.7517,33258.0
2023-06-12 11:25:00,126.2,126.32,126.08,126.29,36671.0,117.733,117.845,117.6211,117.817,36671.0
2023-06-12 11:30:00,126.29,126.36,126.15,126.18,31963.0,117.817,117.8823,117.6864,117.7144,31963.0
2023-06-12 11:35:00,126.17,126.17,125.98,126.04,46238.0,117.7051,117.7051,117.5278,117.5838,46238.0
2023-06-12 11:40:00,126.04,126.12,125.92,125.92,80901.0,117.5838,117.6584,117.4718,117.4718,80901.0
2023-06-12 11:45:00,125.93,125.94,125.77,125.81,40881.0,117.4812,117.4905,117.3319,117.3692,40881.0
2023-06-12 11:50:00,125.8,125.91,125.66,125.69,44957.0,117.3599,117.4625,117.2293,117.2573,44957.0
2023-06-12 11:55:00,125.67,125.77,125.52,125.75,94438.0,117.2386,117.3319,117.0987,117.3132,94438.0
2023-06-12 12:00:00,125.77,125.92,125.64,125.88,52656.0,117.3319,117.4718,117.2106,117.4345,52656.0
2023-06-12 12:05:00,125.91,125.95,125.79,125.81,32446.0,117.4625,117.4998,117.3506,117.3692,32446.0
2023-06-12 12:10:00,125.83,125.86,125.61,125.61,51291.0,117.3879,117.4159,117.1826,117.1826,51291.0
2023-06-12 12:15:00,125.63,125.81,125.61,125.79,48000.0,117.2013,117.3692,117.1826,117.3506,48000.0
2023-06-12 12:20:00,125.81,125.94,125.68,125.87,61828.0,117.3692,117.4905,117.2479,117.4252,61828.0
2023-06-12 12:25:00,125.87,125.89,125.7,125.75,34406.0,117.4252,117.4438,117.2666,117.3132,34406.0
2023-06-12 12:30:00,125.74,125.77,125.47,125.47,64718.0,117.3039,117.3319,117.052,117.052,64718.0
2023-06-12 12:35:00,125.47,125.53,125.38,125.45,64134.0,117.052,117.108,116.9681,117.0334,64134.0
2023-06-12 12:40:00,125.46,125.51,125.4,125.4,52257.0,117.0427,117.0893,116.9867,116.9867,52257.0
2023-06-12 12:45:00,125.43,125.63,125.39,125.55,43171.0,117.0147,117.2013,116.9774,117.1267,43171.0
2023-06-12 12:50:00,125.55,125.58,125.22,125.26,57043.0,117.1267,117.1546,116.8188,116.8561,57043.0
2023-06-12 12:55:00,125.26,125.45,125.24,125.41,62644.0,116.8561,117.0334,116.8375,116.996,62644.0
2023-06-12 13:00:00,125.4,125.45,125.26,125.32,60235.0,116.9867,117.0334,116.8561,116.9121,60235.0
2023-06-12 13:05:00,125.36,125.57,125.25,125.25,57463.0,116.9494,117.1453,116.8468,116.8468,57463.0
2023-06-12 13:10:00,125.26,125.45,125.23,125.44,32738.0,116.8561,117.0334,116.8281,117.024,32738.0
2023-06-12 13:15:00,125.46,125.6,125.41,125.57,42233.0,117.0427,117.1733,116.996,117.1453,42233.0
2023-06-12 13:20:00,125.58,125.7,125.14,125.27,95706.0,117.1546,117.2666,116.7442,116.8654,95706.0
2023-06-12 13:25:00,125.25,125.52,125.21,125.5,36078.0,116.8468,117.0987,116.8095,117.08,36078.0
2023-06-12 13:30:00,125.48,125.6,125.4,125.57,31015.0,117.0614,117.1733,116.9867,117.1453,31015.0
2023-06-12 13:35:00,125.6,125.65,125.48,125.62,45984.0,117.1733,117.2199,117.0614,117.192,45984.0
2023-06-12 13:40:00,125.58,125.62,125.49,125.51,21585.0,117.1546,117.192,117.0707,117.0893,21585.0
2023-06-12 13:45:00,125.53,125.62,125.42,125.62,23935.0,117.108,117.192,117.0054,117.192,23935.0
2023-06-12 13:50:00,125.62,125.63,125.41,125.5,34523.0,117.192,117.2013,116.996,117.08,34523.0
2023-06-12 13:55:00,125.5,125.52,125.4,125.5,50417.0,117.08,117.0987,116.9867,117.08,50417.0
2023-06-12 14:00:00,125.47,125.5,125.26,125.32,35155.0,117.052,117.08,116.8561,116.9121,35155.0
2023-06-12 14:05:00,125.32,125.52,125.3,125.5,26610.0,116.9121,117.0987,116.8934,117.08,26610.0
2023-06-12 14:10:00,125.48,125.62,125.44,125.45,34879.0,117.0614,117.192,117.024,117.0334,34879.0
2023-06-12 14:15:00,125.44,125.57,125.42,125.57,33898.0,117.024,117.1453,117.0054,117.1453,33898.0
2023-06-12 14:20:00,125.57,125.71,125.51,125.68,27636.0,117.1453,117.2759,117.0893,117.2479,27636.0
2023-06-12 14:25:00,125.68,125.74,125.59,125.7,38062.0,117.2479,117.3039,117.164,117.2666,38062.0
2023-06-12 14:30:00,125.7,125.84,125.63,125.71,35653.0,117.2666,117.3972,117.2013,117.2759,35653.0
2023-06-12 14:35:00,125.69,125.76,125.62,125.64,37269.0,117.2573,117.3226,117.192,117.2106,37269.0
2023-06-12 14:40:00,125.64,125.9,125.62,125.88,39416.0,117.2106,117.4532,117.192,117.4345,39416.0
2023-06-12 14:45:00,125.9,126.39,125.9,126.39,102757.0,117.4532,117.9103,117.4532,117.9103,102757.0
2023-06-12 14:50:00,126.38,126.43,126.15,126.26,91908.0,117.901,117.9476,117.6864,117.789,91908.0
2023-06-12 14:55:00,126.24,126.3,126.09,126.24,39387.0,117.7704,117.8263,117.6304,117.7704,39387.0
2023-06-12 15:00:00,126.24,126.35,126.2,126.29,38477.0,117.7704,117.873,117.733,117.817,38477.0
2023-06-12 15:05:00,126.29,126.33,126.06,126.26,63479.0,117.817,117.8543,117.6024,117.789,63479.0
2023-06-12 15:10:00,126.25,126.42,126.2,126.38,44685.0,117.7797,117.9383,117.733,117.901,44685.0
2023-06-12 15:15:00,126.36,126.53,126.3,126.33,59050.0,117.8823,118.0409,117.8263,117.8543,59050.0
2023-06-12 15:20:00,126.33,126.4,126.21,126.24,49034.0,117.8543,117.9196,117.7424,117.7704,49034.0
2023-06-12 15:25:00,126.26,126.33,126.23,126.28,27711.0,117.789,117.8543,117.761,117.8077,27711.0
2023-06-12 15:30:00,126.26,126.26,126.07,126.11,44437.0,117.789,117.789,117.6118,117.6491,44437.0
2023-06-12 15:35:00,126.11,126.27,126.0,126.24,62179.0,117.6491,117.7984,117.5465,117.7704,62179.0
2023-06-12 15:40:00,126.24,126.37,126.21,126.3,63218.0,117.7704,117.8916,117.7424,117.8263,63218.0
2023-06-12 15:45:00,126.31,126.46,126.28,126.36,77363.0,117.8357,117.9756,117.8077,117.8823,77363.0
2023-06-12 15:50:00,126.41,126.64,126.34,126.52,139842.0,117.929,118.1435,117.8637,118.0316,139842.0
2023-06-12 15:55:00,126.51,126.61,126.39,126.54,281377.0,118.0222,118.1155,117.9103,118.0502,281377.0
2023-06-13 09:30:00,127.5,127.85,126.74,126.89,268931.0,118.9458,119.2723,118.2368,118.3768,268931.0
2023-06-13 09:35:00,126.95,127.43,126.94,127.32,103646.0,118.4327,118.8805,118.4234,118.7779,103646.0
2023-06-13 09:40:00,127.3,128.0,127.29,127.9,112728.0,118.7592,119.4123,118.7499,119.319,112728.0
2023-06-13 09:45:00,127.95,128.25,127.82,128.05,130441.0,119.3656,119.6455,119.2444,119.4589,130441.0
2023-06-13 09:50:00,128.01,128.03,127.48,127.66,72128.0,119.4216,119.4403,118.9272,119.0951,72128.0
2023-06-13 09:55:00,127.6,127.96,127.48,127.58,63940.0,119.0391,119.375,118.9272,119.0205,63940.0
2023-06-13 10:00:00,127.55,127.66,127.4,127.63,73926.0,118.9925,119.0951,118.8525,119.0671,73926.0
2023-06-13 10:05:00,127.63,127.94,127.56,127.85,75123.0,119.0671,119.3563,119.0018,119.2723,75123.0
2023-06-13 10:10:00,127.81,127.89,127.57,127.89,53621.0,119.235,119.3097,119.0111,119.3097,53621.0
2023-06-13 10:15:00,127.87,127.91,127.56,127.76,53515.0,119.291,119.3283,119.0018,119.1884,53515.0
2023-06-13 10:20:00,127.77,127.88,127.51,127.55,61885.0,119.1977,119.3003,118.9552,118.9925,61885.0
2023-06-13 10:25:00,127.56,128.28,127.5,128.23,104504.0,119.0018,119.6735,118.9458,119.6269,104504.0
2023-06-13 10:30:00,128.25,128.44,127.92,128.1,67836.0,119.6455,119.8228,119.3376,119.5056,67836.0
2023-06-13 10:35:00,128.09,128.16,127.97,128.08,35406.0,119.4962,119.5615,119.3843,119.4869,35406.0
2023-06-13 10:40:00,128.11,128.13,127.78,127.81,38602.0,119.5149,119.5336,119.207,119.235,38602.0
2023-06-13 10:45:00,127.85,128.01,127.78,127.87,40688.0,119.2723,119.4216,119.207,119.291,40688.0
2023-06-13 10:50:00,127.89,128.03,127.66,127.74,35365.0,119.3097,119.4403,119.0951,119.1697,35365.0
2023-06-13 10:55:00,127.77,127.8,127.5,127.55,69891.0,119.1977,119.2257,118.9458,118.9925,69891.0
2023-06-13 11:00:00,127.54,127.58,127.45,127.47,35492.0,118.9831,119.0205,118.8992,118.9178,35492.0
2023-06-13 11:05:00,127.45,127.85,127.45,127.83,75982.0,118.8992,119.2723,118.8992,119.2537,75982.0
2023-06-13 11:10:00,127.85,128.2,127.77,128.14,50204.0,119.2723,119.5989,119.1977,119.5429,50204.0
2023-06-13 11:15:00,128.14,128.18,127.87,127.88,50010.0,119.5429,119.5802,119.291,119.3003,50010.0
2023-06-13 11:20:00,127.86,127.98,127.81,127.82,28951.0,119.2817,119.3936,119.235,119.2444,28951.0
2023-06-13 11:25:00,127.84,127.89,127.72,127.81,56466.0,119.263,119.3097,119.1511,119.235,56466.0
2023-06-13 11:30:00,127.8,127.92,127.74,127.8,28166.0,119.2257,119.3376,119.1697,119.2257,28166.0
2023-06-13 11:35:00,127.84,127.92,127.73,127.92,25689.0,119.263,119.3376,119.1604,119.3376,25689.0
2023-06-13 11:40:00,127.89,128.11,127.86,128.08,45801.0,119.3097,119.5149,119.2817,119.4869,45801.0
2023-06-13 11:45:00,128.07,128.33,127.99,128.28,29196.0,119.4776,119.7201,119.403,119.6735,29196.0
2023-06-13 11:50:00,128.32,128.44,128.23,128.32,88490.0,119.7108,119.8228,119.6269,119.7108,88490.0
2023-06-13 11:55:00,128.36,128.6,128.33,128.47,51385.0,119.7481,119.972,119.7201,119.8507,51385.0
2023-06-13 12:00:00,128.45,128.49,128.1,128.29,43389.0,119.8321,119.8694,119.5056,119.6828,43389.0
2023-06-13 12:05:00,128.33,128.45,128.2,128.44,42793.0,119.7201,119.8321,119.5989,119.8228,42793.0
2023-06-13 12:10:00,128.44,128.6,128.42,128.58,42856.0,119.8228,119.972,119.8041,119.9534,42856.0
2023-06-13 12:15:00,128.58,128.8,128.56,128.74,69864.0,119.9534,120.1586,119.9347,120.1026,69864.0
2023-06-13 12:20:00,128.76,128.95,128.65,128.95,62744.0,120.1213,120.2985,120.0187,120.2985,62744.0
2023-06-13 12:25:00,128.92,128.98,128.74,128.74,47065.0,120.2706,120.3265,120.1026,120.1026,47065.0
2023-06-13 12:30:00,128.8,128.99,128.71,128.97,48285.0,120.1586,120.3359,120.0746,120.3172,48285.0
2023-06-13 12:35:00,128.95,129.21,128.91,129.09,93800.0,120.2985,120.5411,120.2612,120.4292,93800.0
2023-06-13 12:40:00,129.08,129.15,128.91,129.04,32390.0,120.4198,120.4851,120.2612,120.3825,32390.0
2023-06-13 12:45:00,129.1,129.1,128.74,128.76,38859.0,120.4385,120.4385,120.1026,120.1213,38859.0
2023-06-13 12:50:00,128.74,128.88,128.72,128.81,21637.0,120.1026,120.2332,120.084,120.1679,21637.0
2023-06-13 12:55:00,128.78,128.88,128.68,128.85,29857.0,120.14,120.2332,120.0467,120.2053,29857.0
2023-06-13 13:00:00,128.85,129.36,128.84,129.28,79186.0,120.2053,120.681,120.1959,120.6064,79186.0
2023-06-13 13:05:00,129.28,129.4,129.21,129.32,47665.0,120.6064,120.7184,120.5411,120.6437,47665.0
2023-06-13 13:10:00,129.33,129.34,129.11,129.16,37136.0,120.6531,120.6624,120.4478,120.4945,37136.0
2023-06-13 13:15:00,129.16,129.3,129.11,129.15,53934.0,120.4945,120.6251,120.4478,120.4851,53934.0
2023-06-13 13:20:00,129.19,129.2,128.91,128.98,35938.0,120.5224,120.5318,120.2612,120.3265,35938.0
2023-06-13 13:25:00,128.96,129.01,128.86,128.95,33316.0,120.3079,120.3545,120.2146,120.2985,33316.0
2023-06-13 13:30:00,128.93,128.95,128.85,128.88,22886.0,120.2799,120.2985,120.2053,120.2332,22886.0
2023-06-13 13:35:00,128.88,128.9,128.66,128.69,36187.0,120.2332,120.2519,120.028,120.056,36187.0
2023-06-13 13:40:00,128.72,128.72,128.59,128.61,35344.0,120.084,120.084,119.9627,119.9814,35344.0
2023-06-13 13:45:00,128.61,128.79,128.61,128.77,35837.0,119.9814,120.1493,119.9814,120.1306,35837.0
2023-06-13 13:50:00,128.75,128.91,128.74,128.9,27927.0,120.112,120.2612,120.1026,120.2519,27927.0
2023-06-13 13:55:00,128.91,129.02,128.88,129.02,24548.0,120.2612,120.3638,120.2332,120.3638,24548.0
2023-06-13 14:00:00,128.99,129.23,128.98,129.02,35260.0,120.3359,120.5598,120.3265,120.3638,35260.0
2023-06-13 14:05:00,129.02,129.03,128.85,128.89,30907.0,120.3638,120.3732,120.2053,120.2426,30907.0
2023-06-13 14:10:00,128.87,129.04,128.79,129.01,32434.0,120.2239,120.3825,120.1493,120.3545,32434.0
2023-06-13 14:15:00,129.08,129.08,128.83,128.83,37125.0,120.4198,120.4198,120.1866,120.1866,37125.0
2023-06-13 14:20:00,128.87,129.01,128.81,128.95,36191.0,120.2239,120.3545,120.1679,120.2985,36191.0
2023-06-13 14:25:00,128.98,129.02,128.76,128.81,40011.0,120.3265,120.3638,120.1213,120.1679,40011.0
2023-06-13 14:30:00,128.79,128.84,128.59,128.63,59622.0,120.1493,120.1959,119.9627,120.0,59622.0
2023-06-13 14:35:00,128.6,128.63,128.41,128.48,69675.0,119.972,120.0,119.7948,119.8601,69675.0
2023-06-13 14:40:00,128.48,128.64,128.47,128.63,34457.0,119.8601,120.0093,119.8507,120.0,34457.0
2023-06-13 14:45:00,128.6,128.8,128.56,128.66,95963.0,119.972,120.1586,119.9347,120.028,95963.0
2023-06-13 14:50:00,128.64,128.7,128.49,128.5,46980.0,120.0093,120.0653,119.8694,119.8787,46980.0
2023-06-13 14:55:00,128.47,128.75,128.43,128.68,126866.0,119.8507,120.112,119.8134,120.0467,126866.0
2023-06-13 15:00:00,128.69,128.93,128.68,128.84,36800.0,120.056,120.2799,120.0467,120.1959,36800.0
2023-06-13 15:05:00,128.84,128.9,128.81,128.85,28044.0,120.1959,120.2519,120.1679,120.2053,28044.0
2023-06-13 15:10:00,128.85,128.96,128.8,128.93,32144.0,120.2053,120.3079,120.1586,120.2799,32144.0
2023-06-13 15:15:00,128.88,128.88,128.69,128.8,47114.0,120.2332,120.2332,120.056,120.1586,47114.0
2023-06-13 15:20:00,128.8,129.0,128.79,128.94,41599.0,120.1586,120.3452,120.1493,120.2892,41599.0
2023-06-13 15:25:00,128.92,128.98,128.87,128.94,31916.0,120.2706,120.3265,120.2239,120.2892,31916.0
2023-06-13 15:30:00,128.93,128.94,128.66,128.66,51891.0,120.2799,120.2892,120.028,120.028,51891.0
2023-06-13 15:35:00,128.67,128.71,128.55,128.58,39774.0,120.0373,120.0746,119.9254,119.9534,39774.0
2023-06-13 15:40:00,128.58,128.7,128.55,128.7,66924.0,119.9534,120.0653,119.9254,120.0653,66924.0
2023-06-13 15:45:00,128.69,128.87,128.66,128.87,51200.0,120.056,120.2239,120.028,120.2239,51200.0
2023-06-13 15:50:00,128.88,128.9,128.71,128.78,99652.0,120.2332,120.2519,120.0746,120.14,99652.0
2023-06-13 15:55:00,128.79,128.8,128.64,128.73,195920.0,120.1493,120.1586,120.0093,120.0933,195920.0
2023-06-14 09:30:00,129.2,129.31,127.93,128.08,166853.0,120.5318,120.6344,119.347,119.4869,166853.0
2023-06-14 09:35:00,128.09,128.7,127.94,128.55,96631.0,119.4962,120.0653,119.3563,119.9254,96631.0
2023-06-14 09:40:00,128.6,130.81,128.58,130.81,706622.0,119.972,122.0338,119.9534,122.0338,706622.0
2023-06-14 09:45:00,130.76,131.35,130.14,131.31,366069.0,121.9871,122.5375,121.4087,122.5002,366069.0
2023-06-14 09:50:00,131.32,132.15,130.55,131.77,439016.0,122.5095,123.2839,121.7912,122.9293,439016.0
2023-06-14 09:55:00,131.82,132.7,131.12,131.19,483910.0,122.976,123.797,122.323,122.3883,483910.0
2023-06-14 10:00:00,131.2,131.9,130.73,131.68,311637.0,122.3976,123.0506,121.9591,122.8454,311637.0
2023-06-14 10:05:00,131.68,132.42,131.37,132.34,287545.0,122.8454,123.5357,122.5562,123.4611,287545.0
2023-06-14 10:10:00,132.37,132.48,131.75,132.3,202432.0,123.4891,123.5917,122.9107,123.4238,202432.0
2023-06-14 10:15:00,132.26,132.51,131.96,131.97,264280.0,123.3865,123.6197,123.1066,123.1159,264280.0
2023-06-14 10:20:00,132.01,132.46,131.83,132.19,186891.0,123.1532,123.5731,122.9853,123.3212,186891.0
2023-06-14 10:25:00,132.18,132.41,132.01,132.22,134715.0,123.3118,123.5264,123.1532,123.3492,134715.0
2023-06-14 10:30:00,132.2,132.43,131.95,132.32,196702.0,123.3305,123.5451,123.0973,123.4424,196702.0
2023-06-14 10:35:00,132.35,132.68,132.25,132.51,250264.0,123.4704,123.7783,123.3771,123.6197,250264.0
2023-06-14 10:40:00,132.51,133.15,132.45,132.78,291815.0,123.6197,124.2168,123.5637,123.8716,291815.0
2023-06-14 10:45:00,132.8,133.19,132.71,133.0,160765.0,123.8902,124.2541,123.8063,124.0768,160765.0
2023-06-14 10:50:00,132.96,133.33,132.86,132.96,132282.0,124.0395,124.3847,123.9462,124.0395,132282.0
2023-06-14 10:55:00,133.04,133.07,132.62,132.87,99925.0,124.1141,124.1421,123.7223,123.9555,99925.0
2023-06-14 11:00:00,132.87,132.93,132.63,132.63,63285.0,123.9555,124.0115,123.7316,123.7316,63285.0
2023-06-14 11:05:00,132.64,132.86,132.56,132.76,93847.0,123.741,123.9462,123.6663,123.8529,93847.0
2023-06-14 11:10:00,132.8,132.88,132.71,132.79,119739.0,123.8902,123.9649,123.8063,123.8809,119739.0
2023-06-14 11:15:00,132.79,132.82,132.57,132.61,48876.0,123.8809,123.9089,123.6757,123.713,48876.0
2023-06-14 11:20:00,132.63,132.68,132.27,132.45,195498.0,123.7316,123.7783,123.3958,123.5637,195498.0
2023-06-14 11:25:00,132.43,132.52,132.29,132.3,78134.0,123.5451,123.629,123.4145,123.4238,78134.0
2023-06-14 11:30:00,132.33,132.54,132.3,132.44,50925.0,123.4518,123.6477,123.4238,123.5544,50925.0
2023-06-14 11:35:00,132.45,132.97,132.44,132.71,166627.0,123.5637,124.0488,123.5544,123.8063,166627.0
2023-06-14 11:40:00,132.74,133.28,132.69,133.18,112223.0,123.8343,124.338,123.7876,124.2447,112223.0
2023-06-14 11:45:00,133.15,133.78,133.15,133.64,297956.0,124.2168,124.8045,124.2168,124.6739,297956.0
2023-06-14 11:50:00,133.66,133.89,133.47,133.74,141847.0,124.6925,124.9071,124.5153,124.7672,141847.0
2023-06-14 11:55:00,133.74,134.15,133.73,133.96,184441.0,124.7672,125.1497,124.7578,124.9724,184441.0
2023-06-14 12:00:00,133.96,134.1,133.8,133.98,104544.0,124.9724,125.103,124.8232,124.9911,104544.0
2023-06-14 12:05:00,133.97,134.05,133.81,133.97,103537.0,124.9817,125.0564,124.8325,124.9817,103537.0
2023-06-14 12:10:00,133.98,133.98,133.75,133.95,67934.0,124.9911,124.9911,124.7765,124.9631,67934.0
2023-06-14 12:15:00,133.97,134.02,133.76,133.92,83410.0,124.9817,125.0284,124.7858,124.9351,83410.0
2023-06-14 12:20:00,133.92,133.98,133.67,133.7,68384.0,124.9351,124.9911,124.7019,124.7299,68384.0
2023-06-14 12:25:00,133.71,133.85,133.45,133.8,46763.0,124.7392,124.8698,124.4966,124.8232,46763.0
2023-06-14 12:30:00,133.79,133.79,133.54,133.75,56555.0,124.8138,124.8138,124.5806,124.7765,56555.0
2023-06-14 12:35:00,133.75,133.84,133.41,133.41,44738.0,124.7765,124.8605,124.4593,124.4593,44738.0
2023-06-14 12:40:00,133.4,133.45,133.35,133.43,37996.0,124.45,124.4966,124.4033,124.478,37996.0
2023-06-14 12:45:00,133.44,133.64,133.44,133.64,176894.0,124.4873,124.6739,124.4873,124.6739,176894.0
2023-06-14 12:50:00,133.64,133.78,133.61,133.73,60144.0,124.6739,124.8045,124.6459,124.7578,60144.0
2023-06-14 12:55:00,133.75,133.75,133.61,133.66,108426.0,124.7765,124.7765,124.6459,124.6925,108426.0
2023-06-14 13:00:00,133.66,133.89,133.61,133.89,81125.0,124.6925,124.9071,124.6459,124.9071,81125.0
2023-06-14 13:05:00,133.89,134.07,133.81,134.01,76149.0,124.9071,125.075,124.8325,125.0191,76149.0
2023-06-14 13:10:00,134.02,134.04,133.35,133.36,109136.0,125.0284,125.047,124.4033,124.4127,109136.0
2023-06-14 13:15:00,133.34,133.39,133.03,133.25,101854.0,124.394,124.4407,124.1048,124.3101,101854.0
2023-06-14 13:20:00,133.22,133.43,133.17,133.4,90755.0,124.2821,124.478,124.2354,124.45,90755.0
2023-06-14 13:25:00,133.4,133.49,133.3,133.48,36608.0,124.45,124.5339,124.3567,124.5246,36608.0
2023-06-14 13:30:00,133.46,133.61,133.32,133.56,45985.0,124.506,124.6459,124.3754,124.5993,45985.0
2023-06-14 13:35:00,133.59,133.69,133.4,133.63,46405.0,124.6272,124.7205,124.45,124.6646,46405.0
2023-06-14 13:40:00,133.66,134.02,133.65,133.9,77657.0,124.6925,125.0284,124.6832,124.9164,77657.0
2023-06-14 13:45:00,133.86,134.13,133.86,134.11,70965.0,124.8791,125.131,124.8791,125.1124,70965.0
2023-06-14 13:50:00,134.12,134.26,133.92,133.98,89261.0,125.1217,125.2523,124.9351,124.9911,89261.0
2023-06-14 13:55:00,133.99,133.99,133.76,133.89,76409.0,125.0004,125.0004,124.7858,124.9071,76409.0
2023-06-14 14:00:00,133.84,133.95,133.37,133.43,160008.0,124.8605,124.9631,124.422,124.478,160008.0
2023-06-14 14:05:00,133.39,133.44,132.26,132.67,256411.0,124.4407,124.4873,123.3865,123.769,256411.0
2023-06-14 14:10:00,132.67,132.8,132.21,132.73,102250.0,123.769,123.8902,123.3398,123.8249,102250.0
2023-06-14 14:15:00,132.72,132.81,132.54,132.62,114354.0,123.8156,123.8996,123.6477,123.7223,114354.0
2023-06-14 14:20:00,132.6,132.86,132.6,132.8,67673.0,123.7037,123.9462,123.7037,123.8902,67673.0
2023-06-14 14:25:00,132.8,133.02,132.66,132.99,64785.0,123.8902,124.0955,123.7596,124.0675,64785.0
2023-06-14 14:30:00,132.99,133.5,132.8,133.21,138631.0,124.0675,124.5433,123.8902,124.2727,138631.0
2023-06-14 14:35:00,133.24,133.35,132.85,132.96,83611.0,124.3007,124.4033,123.9369,124.0395,83611.0
2023-06-14 14:40:00,132.93,133.54,132.93,133.5,87757.0,124.0115,124.5806,124.0115,124.5433,87757.0
2023-06-14 14:45:00,133.53,133.78,133.11,133.71,74679.0,124.5713,124.8045,124.1794,124.7392,74679.0
2023-06-14 14:50:00,133.65,133.7,133.38,133.56,57861.0,124.6832,124.7299,124.4313,124.5993,57861.0
2023-06-14 14:55:00,133.58,133.85,133.48,133.62,74248.0,124.6179,124.8698,124.5246,124.6552,74248.0
2023-06-14 15:00:00,133.59,134.1,133.58,134.06,74778.0,124.6272,125.103,124.6179,125.0657,74778.0
2023-06-14 15:05:00,134.06,134.39,133.99,134.15,107087.0,125.0657,125.3736,125.0004,125.1497,107087.0
2023-06-14 15:10:00,134.16,134.24,133.93,134.14,82827.0,125.159,125.2336,124.9444,125.1403,82827.0
2023-06-14 15:15:00,134.18,134.18,133.7,133.9,81837.0,125.1777,125.1777,124.7299,124.9164,81837.0
2023-06-14 15:20:00,133.89,134.53,133.81,134.21,180234.0,124.9071,125.5042,124.8325,125.2056,180234.0
2023-06-14 15:25:00,134.22,134.38,133.8,133.82,79308.0,125.215,125.3642,124.8232,124.8418,79308.0
2023-06-14 15:30:00,133.79,133.82,133.32,133.36,148163.0,124.8138,124.8418,124.3754,124.4127,148163.0
2023-06-14 15:35:00,133.37,133.76,133.34,133.56,132319.0,124.422,124.7858,124.394,124.5993,132319.0
2023-06-14 15:40:00,133.56,133.63,133.37,133.51,91918.0,124.5993,124.6646,124.422,124.5526,91918.0
2023-06-14 15:45:00,133.5,133.55,132.98,133.05,147452.0,124.5433,124.5899,124.0582,124.1235,147452.0
2023-06-14 15:50:00,133.01,133.05,132.75,133.0,208862.0,124.0862,124.1235,123.8436,124.0768,208862.0
2023-06-14 15:55:00,132.97,133.29,132.91,133.23,335950.0,124.0488,124.3474,123.9929,124.2914,335950.0
2023-06-15 09:30:00,135.11,136.25,134.93,135.27,492194.0,126.0453,127.1088,125.8773,126.1945,492194.0
2023-06-15 09:35:00,135.27,136.71,135.26,136.24,397143.0,126.1945,127.5379,126.1852,127.0994,397143.0
2023-06-15 09:40:00,136.25,136.25,134.6,135.25,266362.0,127.1088,127.1088,125.5695,126.1759,266362.0
2023-06-15 09:45:00,135.28,136.17,135.08,135.96,153904.0,126.2039,127.0341,126.0173,126.8382,153904.0
2023-06-15 09:50:00,136.0,136.45,135.6,135.74,172314.0,126.8755,127.2954,126.5024,126.633,172314.0
2023-06-15 09:55:00,135.86,136.21,135.51,135.94,146303.0,126.7449,127.0715,126.4184,126.8196,146303.0
2023-06-15 10:00:00,135.97,136.2,135.84,135.93,113545.0,126.8476,127.0621,126.7263,126.8102,113545.0
2023-06-15 10:05:00,136.03,136.38,135.76,136.18,104524.0,126.9035,127.2301,126.6517,127.0435,104524.0
2023-06-15 10:10:00,136.22,136.62,136.04,136.27,151462.0,127.0808,127.454,126.9129,127.1274,151462.0
2023-06-15 10:15:00,136.24,136.48,135.95,136.42,79158.0,127.0994,127.3233,126.8289,127.2674,79158.0
2023-06-15 10:20:00,136.42,136.46,135.81,136.26,75415.0,127.2674,127.3047,126.6983,127.1181,75415.0
2023-06-15 10:25:00,136.25,136.39,136.01,136.11,52124.0,127.1088,127.2394,126.8849,126.9782,52124.0
2023-06-15 10:30:00,136.11,136.18,135.5,135.82,119519.0,126.9782,127.0435,126.4091,126.7076,119519.0
2023-06-15 10:35:00,135.8,135.83,135.32,135.37,76982.0,126.689,126.717,126.2412,126.2878,76982.0
2023-06-15 10:40:00,135.43,135.89,135.28,135.88,63908.0,126.3438,126.7729,126.2039,126.7636,63908.0
2023-06-15 10:45:00,135.89,136.39,135.86,136.27,55736.0,126.7729,127.2394,126.7449,127.1274,55736.0
2023-06-15 10:50:00,136.29,136.34,135.96,136.2,59954.0,127.1461,127.1927,126.8382,127.0621,59954.0
2023-06-15 10:55:00,136.21,136.69,136.16,136.52,86214.0,127.0715,127.5193,127.0248,127.3607,86214.0
2023-06-15 11:00:00,136.53,136.69,136.45,136.64,62122.0,127.37,127.5193,127.2954,127.4726,62122.0
2023-06-15 11:05:00,136.65,136.78,136.32,136.45,92451.0,127.4819,127.6032,127.1741,127.2954,92451.0
2023-06-15 11:10:00,136.43,136.69,136.37,136.47,60393.0,127.2767,127.5193,127.2207,127.314,60393.0
2023-06-15 11:15:00,136.49,136.69,136.48,136.59,53977.0,127.3327,127.5193,127.3233,127.426,53977.0
2023-06-15 11:20:00,136.56,136.56,136.25,136.27,54606.0,127.398,127.398,127.1088,127.1274,54606.0
2023-06-15 11:25:00,136.27,136.3,135.97,136.08,129678.0,127.1274,127.1554,126.8476,126.9502,129678.0
2023-06-15 11:30:00,136.07,136.1,135.81,136.09,123073.0,126.9409,126.9688,126.6983,126.9595,123073.0
2023-06-15 11:35:00,136.11,136.55,136.06,136.55,94506.0,126.9782,127.3886,126.9315,127.3886,94506.0
2023-06-15 11:40:00,136.56,136.87,136.55,136.73,88588.0,127.398,127.6872,127.3886,127.5566,88588.0
2023-06-15 11:45:00,136.72,137.02,136.69,136.89,87181.0,127.5472,127.8271,127.5193,127.7058,87181.0
2023-06-15 11:50:00,136.88,136.96,136.75,136.9,85032.0,127.6965,127.7711,127.5752,127.7152,85032.0
2023-06-15 11:55:00,136.87,137.08,136.78,136.82,85981.0,127.6872,127.8831,127.6032,127.6405,85981.0
2023-06-15 12:00:00,136.81,136.89,136.69,136.73,52163.0,127.6312,127.7058,127.5193,127.5566,52163.0
2023-06-15 12:05:00,136.73,136.84,136.54,136.81,90386.0,127.5566,127.6592,127.3793,127.6312,90386.0
2023-06-15 12:10:00,136.83,136.91,136.56,136.7,37786.0,127.6499,127.7245,127.398,127.5286,37786.0
2023-06-15 12:15:00,136.67,136.72,136.6,136.66,23325.0,127.5006,127.5472,127.4353,127.4913,23325.0
2023-06-15 12:20:00,136.65,136.99,136.64,136.99,67559.0,127.4819,127.7991,127.4726,127.7991,67559.0
2023-06-15 12:25:00,137.0,137.09,136.97,137.06,60506.0,127.8085,127.8924,127.7805,127.8644,60506.0
2023-06-15 12:30:00,137.05,137.12,136.95,136.98,67346.0,127.8551,127.9204,127.7618,127.7898,67346.0
2023-06-15 12:35:00,137.01,137.24,137.0,137.21,50651.0,127.8178,128.0324,127.8085,128.0044,50651.0
2023-06-15 12:40:00,137.21,137.32,137.06,137.06,65082.0,128.0044,128.107,127.8644,127.8644,65082.0
2023-06-15 12:45:00,137.06,137.14,136.96,137.04,76406.0,127.8644,127.9391,127.7711,127.8458,76406.0
2023-06-15 12:50:00,137.02,137.11,136.83,136.98,67176.0,127.8271,127.9111,127.6499,127.7898,67176.0
2023-06-15 12:55:00,136.96,137.03,136.92,136.99,38446.0,127.7711,127.8364,127.7338,127.7991,38446.0
2023-06-15 13:00:00,137.0,137.01,136.75,136.86,45173.0,127.8085,127.8178,127.5752,127.6779,45173.0
2023-06-15 13:05:00,136.85,136.95,136.76,136.87,29827.0,127.6685,127.7618,127.5846,127.6872,29827.0
2023-06-15 13:10:00,136.85,137.1,136.82,136.92,56749.0,127.6685,127.9017,127.6405,127.7338,56749.0
2023-06-15 13:15:00,136.91,136.99,136.86,136.99,35631.0,127.7245,127.7991,127.6779,127.7991,35631.0
2023-06-15 13:20:00,136.99,137.05,136.93,137.04,28404.0,127.7991,127.8551,127.7432,127.8458,28404.0
2023-06-15 13:25:00,137.04,137.08,136.96,137.04,28366.0,127.8458,127.8831,127.7711,127.8458,28366.0
2023-06-15 13:30:00,137.06,137.27,137.06,137.2,27427.0,127.8644,128.0603,127.8644,127.995,27427.0
2023-06-15 13:35:00,137.22,137.26,137.13,137.24,31129.0,128.0137,128.051,127.9297,128.0324,31129.0
2023-06-15 13:40:00,137.26,137.4,137.16,137.4,37545.0,128.051,128.1816,127.9577,128.1816,37545.0
2023-06-15 13:45:00,137.4,137.47,137.31,137.37,45478.0,128.1816,128.2469,128.0977,128.1536,45478.0
2023-06-15 13:50:00,137.37,137.49,137.23,137.45,34987.0,128.1536,128.2656,128.023,128.2283,34987.0
2023-06-15 13:55:00,137.45,137.49,137.33,137.46,37049.0,128.2283,128.2656,128.1163,128.2376,37049.0
2023-06-15 14:00:00,137.47,137.5,137.19,137.25,42857.0,128.2469,128.2749,127.9857,128.0417,42857.0
2023-06-15 14:05:00,137.25,137.27,136.8,136.81,132540.0,128.0417,128.0603,127.6219,127.6312,132540.0
2023-06-15 14:10:00,136.8,136.92,136.55,136.85,55629.0,127.6219,127.7338,127.3886,127.6685,55629.0
2023-06-15 14:15:00,136.82,137.08,136.8,137.02,45647.0,127.6405,127.8831,127.6219,127.8271,45647.0
2023-06-15 14:20:00,137.02,137.18,136.98,137.08,41087.0,127.8271,127.9764,127.7898,127.8831,41087.0
2023-06-15 14:25:00,137.09,137.37,137.07,137.32,49180.0,127.8924,128.1536,127.8738,128.107,49180.0
2023-06-15 14:30:00,137.34,137.44,137.34,137.42,33908.0,128.1256,128.2189,128.1256,128.2003,33908.0
2023-06-15 14:35:00,137.42,137.55,137.41,137.53,61484.0,128.2003,128.3216,128.191,128.3029,61484.0
2023-06-15 14:40:00,137.54,137.56,137.46,137.5,36273.0,128.3122,128.3309,128.2376,128.2749,36273.0
2023-06-15 14:45:00,137.52,137.6,137.45,137.6,48647.0,128.2936,128.3682,128.2283,128.3682,48647.0
2023-06-15 14:50:00,137.6,137.63,137.43,137.59,77765.0,128.3682,128.3962,128.2096,128.3589,77765.0
2023-06-15 14:55:00,137.57,137.67,137.47,137.65,53807.0,128.3402,128.4335,128.2469,128.4148,53807.0
2023-06-15 15:00:00,137.66,137.75,137.44,137.58,65188.0,128.4242,128.5081,128.2189,128.3495,65188.0
2023-06-15 15:05:00,137.56,137.6,137.4,137.45,43833.0,128.3309,128.3682,128.1816,128.2283,43833.0
2023-06-15 15:10:00,137.44,137.64,137.4,137.63,57006.0,128.2189,128.4055,128.1816,128.3962,57006.0
2023-06-15 15:15:00,137.65,137.81,137.44,137.44,138036.0,128.4148,128.5641,128.2189,128.2189,138036.0
2023-06-15 15:20:00,137.44,137.56,137.41,137.54,84794.0,128.2189,128.3309,128.191,128.3122,84794.0
2023-06-15 15:25:00,137.55,137.6,137.42,137.6,72923.0,128.3216,128.3682,128.2003,128.3682,72923.0
2023-06-15 15:30:00,137.59,137.61,137.46,137.57,84795.0,128.3589,128.3775,128.2376,128.3402,84795.0
2023-06-15 15:35:00,137.56,137.59,137.34,137.36,214413.0,128.3309,128.3589,128.1256,128.1443,214413.0
2023-06-15 15:40:00,137.37,137.65,137.37,137.55,91325.0,128.1536,128.4148,128.1536,128.3216,91325.0
2023-06-15 15:45:00,137.54,137.99,137.52,137.97,176566.0,128.3122,128.732,128.2936,128.7134,176566.0
2023-06-15 15:50:00,137.97,138.08,137.67,137.73,243708.0,128.7134,128.816,128.4335,128.4895,243708.0
2023-06-15 15:55:00,137.73,137.86,137.59,137.86,432998.0,128.4895,128.6108,128.3589,128.6108,432998.0
2023-06-16 09:30:00,138.06,138.06,137.56,137.98,519724.0,128.7973,128.7973,128.3309,128.7227,519724.0
2023-06-16 09:35:00,137.92,138.04,135.55,136.38,396839.0,128.6667,128.7787,126.4557,127.2301,396839.0
2023-06-16 09:40:00,136.43,136.75,136.0,136.53,169058.0,127.2767,127.5752,126.8755,127.37,169058.0
2023-06-16 09:45:00,136.53,136.67,135.71,135.88,101920.0,127.37,127.5006,126.605,126.7636,101920.0
2023-06-16 09:50:00,135.9,136.31,135.6,135.72,111215.0,126.7823,127.1648,126.5024,126.6143,111215.0
2023-06-16 09:55:00,135.74,135.88,135.55,135.63,84542.0,126.633,126.7636,126.4557,126.5304,84542.0
2023-06-16 10:00:00,135.65,135.89,135.52,135.56,114471.0,126.549,126.7729,126.4278,126.4651,114471.0
2023-06-16 10:05:00,135.58,135.78,135.02,135.61,150937.0,126.4837,126.6703,125.9613,126.5117,150937.0
2023-06-16 10:10:00,135.7,136.16,135.63,135.69,66876.0,126.5957,127.0248,126.5304,126.5863,66876.0
2023-06-16 10:15:00,135.68,136.3,135.62,135.9,52715.0,126.577,127.1554,126.521,126.7823,52715.0
2023-06-16 10:20:00,135.9,136.05,135.53,135.86,77460.0,126.7823,126.9222,126.4371,126.7449,77460.0
2023-06-16 10:25:00,135.91,135.96,135.48,135.65,50722.0,126.7916,126.8382,126.3904,126.549,50722.0
2023-06-16 10:30:00,135.61,136.09,135.53,136.09,55624.0,126.5117,126.9595,126.4371,126.9595,55624.0
2023-06-16 10:35:00,136.13,136.16,135.85,135.98,58256.0,126.9968,127.0248,126.7356,126.8569,58256.0
2023-06-16 10:40:00,135.98,136.03,135.75,136.0,98852.0,126.8569,126.9035,126.6423,126.8755,98852.0
2023-06-16 10:45:00,135.96,136.14,135.81,136.13,74051.0,126.8382,127.0062,126.6983,126.9968,74051.0
2023-06-16 10:50:00,136.09,136.25,135.95,135.97,45818.0,126.9595,127.1088,126.8289,126.8476,45818.0
2023-06-16 10:55:00,135.96,136.03,135.73,135.76,35475.0,126.8382,126.9035,126.6237,126.6517,35475.0
2023-06-16 11:00:00,135.77,135.82,135.45,135.51,52681.0,126.661,126.7076,126.3624,126.4184,52681.0
2023-06-16 11:05:00,135.54,135.64,135.33,135.61,39173.0,126.4464,126.5397,126.2505,126.5117,39173.0
2023-06-16 11:10:00,135.64,135.69,135.51,135.66,37362.0,126.5397,126.5863,126.4184,126.5584,37362.0
2023-06-16 11:15:00,135.66,135.66,135.42,135.46,25189.0,126.5584,126.5584,126.3345,126.3718,25189.0
2023-06-16 11:20:00,135.46,135.47,135.12,135.13,64174.0,126.3718,126.3811,126.0546,126.0639,64174.0
2023-06-16 11:25:00,135.12,135.28,134.77,134.96,146562.0,126.0546,126.2039,125.7281,125.9053,146562.0
2023-06-16 11:30:00,134.98,134.98,134.13,134.21,154437.0,125.924,125.924,125.131,125.2056,154437.0
2023-06-16 11:35:00,134.17,134.56,134.16,134.39,81206.0,125.1683,125.5322,125.159,125.3736,81206.0
2023-06-16 11:40:00,134.39,134.64,134.32,134.61,46418.0,125.3736,125.6068,125.3083,125.5788,46418.0
2023-06-16 11:45:00,134.61,134.74,134.38,134.7,62952.0,125.5788,125.7001,125.3642,125.6628,62952.0
2023-06-16 11:50:00,134.69,134.73,134.39,134.49,49343.0,125.6534,125.6908,125.3736,125.4669,49343.0
2023-06-16 11:55:00,134.46,134.72,134.42,134.7,32456.0,125.4389,125.6814,125.4016,125.6628,32456.0
2023-06-16 12:00:00,134.73,134.82,134.64,134.72,26367.0,125.6908,125.7747,125.6068,125.6814,26367.0
2023-06-16 12:05:00,134.75,134.82,134.6,134.79,22992.0,125.7094,125.7747,125.5695,125.7467,22992.0
2023-06-16 12:10:00,134.82,134.94,134.75,134.87,27840.0,125.7747,125.8867,125.7094,125.8214,27840.0
2023-06-16 12:15:00,134.83,135.01,134.82,135.01,24708.0,125.784,125.952,125.7747,125.952,24708.0
2023-06-16 12:20:00,134.99,135.01,134.86,134.92,28015.0,125.9333,125.952,125.812,125.868,28015.0
2023-06-16 12:25:00,134.93,134.97,134.74,134.78,24227.0,125.8773,125.9147,125.7001,125.7374,24227.0
2023-06-16 12:30:00,134.78,134.78,134.64,134.72,24874.0,125.7374,125.7374,125.6068,125.6814,24874.0
2023-06-16 12:35:00,134.7,134.8,134.5,134.57,22032.0,125.6628,125.7561,125.4762,125.5415,22032.0
2023-06-16 12:40:00,134.55,134.58,134.21,134.39,46726.0,125.5228,125.5508,125.2056,125.3736,46726.0
2023-06-16 12:45:00,134.4,134.46,134.31,134.37,24123.0,125.3829,125.4389,125.2989,125.3549,24123.0
2023-06-16 12:50:00,134.41,134.54,134.3,134.35,41197.0,125.3922,125.5135,125.2896,125.3363,41197.0
2023-06-16 12:55:00,134.39,134.65,134.37,134.62,30617.0,125.3736,125.6161,125.3549,125.5881,30617.0
2023-06-16 13:00:00,134.62,134.63,134.33,134.49,20620.0,125.5881,125.5975,125.3176,125.4669,20620.0
2023-06-16 13:05:00,134.49,134.51,134.27,134.34,16899.0,125.4669,125.4855,125.2616,125.3269,16899.0
2023-06-16 13:10:00,134.36,134.42,134.22,134.29,26776.0,125.3456,125.4016,125.215,125.2803,26776.0
2023-06-16 13:15:00,134.33,134.56,134.31,134.53,23176.0,125.3176,125.5322,125.2989,125.5042,23176.0
2023-06-16 13:20:00,134.53,134.73,134.51,134.7,34070.0,125.5042,125.6908,125.4855,125.6628,34070.0
2023-06-16 13:25:00,134.69,134.95,134.68,134.94,50047.0,125.6534,125.896,125.6441,125.8867,50047.0
2023-06-16 13:30:00,134.94,134.95,134.6,134.62,56991.0,125.8867,125.896,125.5695,125.5881,56991.0
2023-06-16 13:35:00,134.62,134.7,134.58,134.68,18919.0,125.5881,125.6628,125.5508,125.6441,18919.0
2023-06-16 13:40:00,134.7,134.73,134.59,134.61,19730.0,125.6628,125.6908,125.5601,125.5788,19730.0
2023-06-16 13:45:00,134.63,134.74,134.58,134.71,62236.0,125.5975,125.7001,125.5508,125.6721,62236.0
2023-06-16 13:50:00,134.71,134.85,134.6,134.83,41954.0,125.6721,125.8027,125.5695,125.784,41954.0
2023-06-16 13:55:00,134.85,134.89,134.75,134.86,19094.0,125.8027,125.84,125.7094,125.812,19094.0
2023-06-16 14:00:00,134.84,134.98,134.73,134.75,34479.0,125.7934,125.924,125.6908,125.7094,34479.0
2023-06-16 14:05:00,134.75,134.87,134.69,134.84,17854.0,125.7094,125.8214,125.6534,125.7934,17854.0
2023-06-16 14:10:00,134.87,134.89,134.7,134.74,20235.0,125.8214,125.84,125.6628,125.7001,20235.0
2023-06-16 14:15:00,134.7,134.77,134.52,134.53,51220.0,125.6628,125.7281,125.4948,125.5042,51220.0
2023-06-16 14:20:00,134.54,134.68,134.53,134.59,22508.0,125.5135,125.6441,125.5042,125.5601,22508.0
2023-06-16 14:25:00,134.59,134.59,134.36,134.4,29310.0,125.5601,125.5601,125.3456,125.3829,29310.0
2023-06-16 14:30:00,134.4,134.42,134.17,134.3,50972.0,125.3829,125.4016,125.1683,125.2896,50972.0
2023-06-16 14:35:00,134.3,134.52,134.28,134.52,21994.0,125.2896,125.4948,125.2709,125.4948,21994.0
2023-06-16 14:40:00,134.52,134.56,134.42,134.46,43595.0,125.4948,125.5322,125.4016,125.4389,43595.0
2023-06-16 14:45:00,134.44,134.48,134.19,134.21,46426.0,125.4202,125.4575,125.187,125.2056,46426.0
2023-06-16 14:50:00,134.19,134.41,134.19,134.36,30969.0,125.187,125.3922,125.187,125.3456,30969.0
2023-06-16 14:55:00,134.36,134.59,134.36,134.47,36991.0,125.3456,125.5601,125.3456,125.4482,36991.0
2023-06-16 15:00:00,134.49,134.52,134.23,134.24,38484.0,125.4669,125.4948,125.2243,125.2336,38484.0
2023-06-16 15:05:00,134.25,134.37,134.2,134.35,47678.0,125.243,125.3549,125.1963,125.3363,47678.0
2023-06-16 15:10:00,134.33,134.48,134.26,134.31,45791.0,125.3176,125.4575,125.2523,125.2989,45791.0
2023-06-16 15:15:00,134.31,134.37,134.2,134.23,38917.0,125.2989,125.3549,125.1963,125.2243,38917.0
2023-06-16 15:20:00,134.22,134.51,134.22,134.49,37062.0,125.215,125.4855,125.215,125.4669,37062.0
2023-06-16 15:25:00,134.48,134.53,134.22,134.3,55949.0,125.4575,125.5042,125.215,125.2896,55949.0
2023-06-16 15:30:00,134.34,134.52,134.3,134.51,69733.0,125.3269,125.4948,125.2896,125.4855,69733.0
2023-06-16 15:35:00,134.52,134.58,134.42,134.57,52572.0,125.4948,125.5508,125.4016,125.5415,52572.0
2023-06-16 15:40:00,134.56,134.64,134.41,134.45,81394.0,125.5322,125.6068,125.3922,125.4295,81394.0
2023-06-16 15:45:00,134.45,134.55,134.16,134.18,135305.0,125.4295,125.5228,125.159,125.1777,135305.0
2023-06-16 15:50:00,134.18,134.19,133.78,133.79,239619.0,125.1777,125.187,124.8045,124.8138,239619.0
2023-06-16 15:55:00,133.81,133.87,133.64,133.81,324375.0,124.8325,124.8885,124.6739,124.8325,324375.0
2023-06-20 09:30:00,133.12,133.29,131.89,132.38,277286.0,124.1888,124.3474,123.0413,123.4984,277286.0
2023-06-20 09:35:00,132.38,132.71,131.83,131.94,174829.0,123.4984,123.8063,122.9853,123.0879,174829.0
2023-06-20 09:40:00,131.97,132.44,131.96,132.4,108559.0,123.1159,123.5544,123.1066,123.5171,108559.0
2023-06-20 09:45:00,132.25,132.29,131.75,132.28,77386.0,123.3771,123.4145,122.9107,123.4051,77386.0
2023-06-20 09:50:00,132.28,132.54,132.05,132.22,80695.0,123.4051,123.6477,123.1906,123.3492,80695.0
2023-06-20 09:55:00,132.25,132.85,132.14,132.61,91404.0,123.3771,123.9369,123.2745,123.713,91404.0
2023-06-20 10:00:00,132.59,132.69,132.42,132.58,59567.0,123.6943,123.7876,123.5357,123.685,59567.0
2023-06-20 10:05:00,132.54,132.66,132.39,132.49,49619.0,123.6477,123.7596,123.5078,123.601,49619.0
2023-06-20 10:10:00,132.49,132.7,132.31,132.33,37695.0,123.601,123.797,123.4331,123.4518,37695.0
2023-06-20 10:15:00,132.31,132.4,131.99,132.21,85386.0,123.4331,123.5171,123.1346,123.3398,85386.0
2023-06-20 10:20:00,132.22,132.22,131.84,131.87,105823.0,123.3492,123.3492,122.9947,123.0226,105823.0
2023-06-20 10:25:00,131.9,131.92,131.5,131.7,67227.0,123.0506,123.0693,122.6775,122.864,67227.0
2023-06-20 10:30:00,131.68,131.84,131.58,131.73,48472.0,122.8454,122.9947,122.7521,122.892,48472.0
2023-06-20 10:35:00,131.75,131.79,131.63,131.71,48191.0,122.9107,122.948,122.7987,122.8734,48191.0
2023-06-20 10:40:00,131.71,131.88,131.71,131.76,42488.0,122.8734,123.032,122.8734,122.92,42488.0
2023-06-20 10:45:00,131.8,131.8,131.44,131.69,62620.0,122.9573,122.9573,122.6215,122.8547,62620.0
2023-06-20 10:50:00,131.69,131.73,131.51,131.51,27560.0,122.8547,122.892,122.6868,122.6868,27560.0
2023-06-20 10:55:00,131.53,131.97,131.42,131.97,40769.0,122.7054,123.1159,122.6028,123.1159,40769.0
2023-06-20 11:00:00,132.0,132.25,131.96,132.11,36849.0,123.1439,123.3771,123.1066,123.2465,36849.0
2023-06-20 11:05:00,132.13,132.3,131.9,132.02,38233.0,123.2652,123.4238,123.0506,123.1626,38233.0
2023-06-20 11:10:00,132.0,132.04,131.88,132.03,25345.0,123.1439,123.1812,123.032,123.1719,25345.0
2023-06-20 11:15:00,132.0,132.08,131.95,132.08,31161.0,123.1439,123.2185,123.0973,123.2185,31161.0
2023-06-20 11:20:00,132.07,132.11,131.97,132.0,38251.0,123.2092,123.2465,123.1159,123.1439,38251.0
2023-06-20 11:25:00,132.0,132.17,132.0,132.11,24973.0,123.1439,123.3025,123.1439,123.2465,24973.0
2023-06-20 11:30:00,132.12,132.24,132.07,132.23,22319.0,123.2559,123.3678,123.2092,123.3585,22319.0
2023-06-20 11:35:00,132.2,132.23,132.03,132.08,23313.0,123.3305,123.3585,123.1719,123.2185,23313.0
2023-06-20 11:40:00,132.1,132.17,132.0,132.06,19083.0,123.2372,123.3025,123.1439,123.1999,19083.0
2023-06-20 11:45:00,132.07,132.21,132.04,132.12,16368.0,123.2092,123.3398,123.1812,123.2559,16368.0
2023-06-20 11:50:00,132.12,132.16,132.03,132.1,16260.0,123.2559,123.2932,123.1719,123.2372,16260.0
2023-06-20 11:55:00,132.11,132.22,132.01,132.05,19794.0,123.2465,123.3492,123.1532,123.1906,19794.0
2023-06-20 12:00:00,132.04,132.13,132.0,132.1,23644.0,123.1812,123.2652,123.1439,123.2372,23644.0
2023-06-20 12:05:00,132.08,132.09,131.98,132.0,20206.0,123.2185,123.2279,123.1253,123.1439,20206.0
2023-06-20 12:10:00,132.0,132.15,131.97,132.14,30778.0,123.1439,123.2839,123.1159,123.2745,30778.0
2023-06-20 12:15:00,132.15,132.27,132.08,132.24,31651.0,123.2839,123.3958,123.2185,123.3678,31651.0
2023-06-20 12:20:00,132.24,132.47,132.19,132.47,20815.0,123.3678,123.5824,123.3212,123.5824,20815.0
2023-06-20 12:25:00,132.44,132.63,132.43,132.53,39408.0,123.5544,123.7316,123.5451,123.6384,39408.0
2023-06-20 12:30:00,132.55,132.55,132.33,132.53,24183.0,123.657,123.657,123.4518,123.6384,24183.0
2023-06-20 12:35:00,132.54,132.64,132.49,132.55,17507.0,123.6477,123.741,123.601,123.657,17507.0
2023-06-20 12:40:00,132.54,132.64,132.54,132.59,12818.0,123.6477,123.741,123.6477,123.6943,12818.0
2023-06-20 12:45:00,132.6,132.62,132.51,132.56,16823.0,123.7037,123.7223,123.6197,123.6663,16823.0
2023-06-20 12:50:00,132.58,132.65,132.51,132.59,13359.0,123.685,123.7503,123.6197,123.6943,13359.0
2023-06-20 12:55:00,132.58,132.73,132.57,132.66,17460.0,123.685,123.8249,123.6757,123.7596,17460.0
2023-06-20 13:00:00,132.67,132.72,132.45,132.48,41686.0,123.769,123.8156,123.5637,123.5917,41686.0
2023-06-20 13:05:00,132.5,132.5,132.35,132.4,18688.0,123.6104,123.6104,123.4704,123.5171,18688.0
2023-06-20 13:10:00,132.41,132.47,132.35,132.42,10269.0,123.5264,123.5824,123.4704,123.5357,10269.0
2023-06-20 13:15:00,132.42,132.46,132.25,132.43,19786.0,123.5357,123.5731,123.3771,123.5451,19786.0
2023-06-20 13:20:00,132.45,132.54,132.31,132.51,13531.0,123.5637,123.6477,123.4331,123.6197,13531.0
2023-06-20 13:25:00,132.53,132.53,132.37,132.44,9346.0,123.6384,123.6384,123.4891,123.5544,9346.0
2023-06-20 13:30:00,132.4,132.55,132.34,132.55,14957.0,123.5171,123.657,123.4611,123.657,14957.0
2023-06-20 13:35:00,132.55,132.56,132.43,132.46,7527.0,123.657,123.6663,123.5451,123.5731,7527.0
2023-06-20 13:40:00,132.46,132.6,132.44,132.53,11503.0,123.5731,123.7037,123.5544,123.6384,11503.0
2023-06-20 13:45:00,132.49,132.71,132.47,132.71,21556.0,123.601,123.8063,123.5824,123.8063,21556.0
2023-06-20 13:50:00,132.69,132.79,132.67,132.73,22152.0,123.7876,123.8809,123.769,123.8249,22152.0
2023-06-20 13:55:00,132.73,132.76,132.49,132.59,16434.0,123.8249,123.8529,123.601,123.6943,16434.0
2023-06-20 14:00:00,132.6,132.73,132.57,132.71,10272.0,123.7037,123.8249,123.6757,123.8063,10272.0
2023-06-20 14:05:00,132.73,132.78,132.69,132.74,15501.0,123.8249,123.8716,123.7876,123.8343,15501.0
2023-06-20 14:10:00,132.74,132.91,132.74,132.86,20673.0,123.8343,123.9929,123.8343,123.9462,20673.0
2023-06-20 14:15:00,132.86,132.9,132.78,132.89,18361.0,123.9462,123.9835,123.8716,123.9742,18361.0
2023-06-20 14:20:00,132.9,132.93,132.74,132.75,10517.0,123.9835,124.0115,123.8343,123.8436,10517.0
2023-06-20 14:25:00,132.78,132.79,132.67,132.75,13968.0,123.8716,123.8809,123.769,123.8436,13968.0
2023-06-20 14:30:00,132.75,132.75,132.62,132.74,20760.0,123.8436,123.8436,123.7223,123.8343,20760.0
2023-06-20 14:35:00,132.74,132.78,132.51,132.56,28719.0,123.8343,123.8716,123.6197,123.6663,28719.0
2023-06-20 14:40:00,132.54,132.6,132.46,132.56,25344.0,123.6477,123.7037,123.5731,123.6663,25344.0
2023-06-20 14:45:00,132.52,132.57,132.45,132.54,23328.0,123.629,123.6757,123.5637,123.6477,23328.0
2023-06-20 14:50:00,132.52,132.65,132.52,132.56,31963.0,123.629,123.7503,123.629,123.6663,31963.0
2023-06-20 14:55:00,132.55,132.72,132.5,132.67,35217.0,123.657,123.8156,123.6104,123.769,35217.0
2023-06-20 15:00:00,132.67,132.83,132.67,132.8,21431.0,123.769,123.9182,123.769,123.8902,21431.0
2023-06-20 15:05:00,132.79,132.81,132.54,132.56,18190.0,123.8809,123.8996,123.6477,123.6663,18190.0
2023-06-20 15:10:00,132.56,132.67,132.51,132.53,22745.0,123.6663,123.769,123.6197,123.6384,22745.0
2023-06-20 15:15:00,132.52,132.57,132.46,132.53,78340.0,123.629,123.6757,123.5731,123.6384,78340.0
2023-06-20 15:20:00,132.54,132.58,132.47,132.56,24481.0,123.6477,123.685,123.5824,123.6663,24481.0
2023-06-20 15:25:00,132.56,132.74,132.5,132.72,27750.0,123.6663,123.8343,123.6104,123.8156,27750.0
2023-06-20 15:30:00,132.72,132.77,132.38,132.49,40232.0,123.8156,123.8623,123.4984,123.601,40232.0
2023-06-20 15:35:00,132.5,132.55,132.4,132.48,52790.0,123.6104,123.657,123.5171,123.5917,52790.0
2023-06-20 15:40:00,132.47,132.58,132.46,132.56,53918.0,123.5824,123.685,123.5731,123.6663,53918.0
2023-06-20 15:45:00,132.55,132.58,132.44,132.57,48810.0,123.657,123.685,123.5544,123.6757,48810.0
2023-06-20 15:50:00,132.55,132.72,132.53,132.67,101862.0,123.657,123.8156,123.6384,123.769,101862.0
2023-06-20 15:55:00,132.67,132.77,132.54,132.71,198415.0,123.769,123.8623,123.6477,123.8063,198415.0
2023-06-21 09:30:00,132.36,132.44,131.41,131.52,122485.0,123.4798,123.5544,122.5935,122.6961,122485.0
2023-06-21 09:35:00,131.44,131.89,131.33,131.55,45132.0,122.6215,123.0413,122.5189,122.7241,45132.0
2023-06-21 09:40:00,131.55,132.08,131.41,132.04,81775.0,122.7241,123.2185,122.5935,123.1812,81775.0
2023-06-21 09:45:00,132.03,132.55,131.76,132.55,58641.0,123.1719,123.657,122.92,123.657,58641.0
2023-06-21 09:50:00,132.53,132.7,132.32,132.62,72223.0,123.6384,123.797,123.4424,123.7223,72223.0
2023-06-21 09:55:00,132.7,133.2,132.46,133.16,77903.0,123.797,124.2634,123.5731,124.2261,77903.0
2023-06-21 10:00:00,133.12,133.19,132.46,132.53,51538.0,124.1888,124.2541,123.5731,123.6384,51538.0
2023-06-21 10:05:00,132.46,132.65,132.27,132.47,40066.0,123.5731,123.7503,123.3958,123.5824,40066.0
2023-06-21 10:10:00,132.46,132.58,132.28,132.47,35576.0,123.5731,123.685,123.4051,123.5824,35576.0
2023-06-21 10:15:00,132.41,132.66,132.26,132.46,37838.0,123.5264,123.7596,123.3865,123.5731,37838.0
2023-06-21 10:20:00,132.44,132.55,132.34,132.42,22872.0,123.5544,123.657,123.4611,123.5357,22872.0
2023-06-21 10:25:00,132.43,132.59,132.32,132.5,35420.0,123.5451,123.6943,123.4424,123.6104,35420.0
2023-06-21 10:30:00,132.5,132.57,132.29,132.54,32087.0,123.6104,123.6757,123.4145,123.6477,32087.0
2023-06-21 10:35:00,132.57,132.83,132.45,132.82,35664.0,123.6757,123.9182,123.5637,123.9089,35664.0
2023-06-21 10:40:00,132.8,132.8,132.44,132.47,31173.0,123.8902,123.8902,123.5544,123.5824,31173.0
2023-06-21 10:45:00,132.47,132.6,132.19,132.38,30265.0,123.5824,123.7037,123.3212,123.4984,30265.0
2023-06-21 10:50:00,132.35,132.49,132.3,132.46,44550.0,123.4704,123.601,123.4238,123.5731,44550.0
2023-06-21 10:55:00,132.5,132.83,132.42,132.8,36400.0,123.6104,123.9182,123.5357,123.8902,36400.0
2023-06-21 11:00:00,132.76,133.12,132.76,133.08,45144.0,123.8529,124.1888,123.8529,124.1515,45144.0
2023-06-21 11:05:00,133.11,133.19,132.82,132.95,32510.0,124.1794,124.2541,123.9089,124.0302,32510.0
2023-06-21 11:10:00,132.96,133.02,132.78,132.91,22675.0,124.0395,124.0955,123.8716,123.9929,22675.0
2023-06-21 11:15:00,132.91,133.08,132.81,133.05,26791.0,123.9929,124.1515,123.8996,124.1235,26791.0
2023-06-21 11:20:00,133.02,133.35,132.86,133.02,67302.0,124.0955,124.4033,123.9462,124.0955,67302.0
2023-06-21 11:25:00,133.06,133.15,133.0,133.03,25028.0,124.1328,124.2168,124.0768,124.1048,25028.0
2023-06-21 11:30:00,133.04,133.04,132.82,132.89,31710.0,124.1141,124.1141,123.9089,123.9742,31710.0
2023-06-21 11:35:00,132.89,133.05,132.84,132.99,32279.0,123.9742,124.1235,123.9276,124.0675,32279.0
2023-06-21 11:40:00,133.01,133.02,132.8,132.81,17145.0,124.0862,124.0955,123.8902,123.8996,17145.0
2023-06-21 11:45:00,132.8,132.9,132.79,132.88,34130.0,123.8902,123.9835,123.8809,123.9649,34130.0
2023-06-21 11:50:00,132.92,133.05,132.91,133.0,14295.0,124.0022,124.1235,123.9929,124.0768,14295.0
2023-06-21 11:55:00,132.97,133.11,132.88,133.09,18640.0,124.0488,124.1794,123.9649,124.1608,18640.0
2023-06-21 12:00:00,133.08,133.39,133.08,133.36,21879.0,124.1515,124.4407,124.1515,124.4127,21879.0
2023-06-21 12:05:00,133.38,133.46,133.23,133.23,22256.0,124.4313,124.506,124.2914,124.2914,22256.0
2023-06-21 12:10:00,133.16,133.16,133.0,133.06,15213.0,124.2261,124.2261,124.0768,124.1328,15213.0
2023-06-21 12:15:00,133.09,133.27,133.01,133.07,13673.0,124.1608,124.3287,124.0862,124.1421,13673.0
2023-06-21 12:20:00,133.06,133.11,132.94,133.01,16949.0,124.1328,124.1794,124.0208,124.0862,16949.0
2023-06-21 12:25:00,133.01,133.01,132.85,132.97,10750.0,124.0862,124.0862,123.9369,124.0488,10750.0
2023-06-21 12:30:00,132.98,133.01,132.93,132.94,13618.0,124.0582,124.0862,124.0115,124.0208,13618.0
2023-06-21 12:35:00,132.94,133.09,132.93,133.02,16587.0,124.0208,124.1608,124.0115,124.0955,16587.0
2023-06-21 12:40:00,133.02,133.03,132.84,132.86,10037.0,124.0955,124.1048,123.9276,123.9462,10037.0
2023-06-21 12:45:00,132.87,132.87,132.57,132.61,17661.0,123.9555,123.9555,123.6757,123.713,17661.0
2023-06-21 12:50:00,132.6,132.79,132.6,132.65,11600.0,123.7037,123.8809,123.7037,123.7503,11600.0
2023-06-21 12:55:00,132.65,132.77,132.6,132.6,9508.0,123.7503,123.8623,123.7037,123.7037,9508.0
2023-06-21 13:00:00,132.61,132.63,132.47,132.62,23940.0,123.713,123.7316,123.5824,123.7223,23940.0
2023-06-21 13:05:00,132.63,132.73,132.56,132.69,7576.0,123.7316,123.8249,123.6663,123.7876,7576.0
2023-06-21 13:10:00,132.73,132.82,132.69,132.79,10776.0,123.8249,123.9089,123.7876,123.8809,10776.0
2023-06-21 13:15:00,132.78,132.87,132.61,132.62,15720.0,123.8716,123.9555,123.713,123.7223,15720.0
2023-06-21 13:20:00,132.61,132.67,132.55,132.6,8166.0,123.713,123.769,123.657,123.7037,8166.0
2023-06-21 13:25:00,132.59,132.77,132.55,132.71,10659.0,123.6943,123.8623,123.657,123.8063,10659.0
2023-06-21 13:30:00,132.69,132.85,132.68,132.81,5835.0,123.7876,123.9369,123.7783,123.8996,5835.0
2023-06-21 13:35:00,132.8,132.86,132.76,132.84,4953.0,123.8902,123.9462,123.8529,123.9276,4953.0
2023-06-21 13:40:00,132.85,132.98,132.84,132.98,12387.0,123.9369,124.0582,123.9276,124.0582,12387.0
2023-06-21 13:45:00,132.99,133.07,132.98,133.05,8779.0,124.0675,124.1421,124.0582,124.1235,8779.0
2023-06-21 13:50:00,133.03,133.09,132.96,132.97,15221.0,124.1048,124.1608,124.0395,124.0488,15221.0
2023-06-21 13:55:00,132.94,132.97,132.83,132.96,8065.0,124.0208,124.0488,123.9182,124.0395,8065.0
2023-06-21 14:00:00,132.97,133.01,132.89,132.97,11535.0,124.0488,124.0862,123.9742,124.0488,11535.0
2023-06-21 14:05:00,132.98,133.24,132.96,133.14,22283.0,124.0582,124.3007,124.0395,124.2074,22283.0
2023-06-21 14:10:00,133.14,133.35,133.14,133.33,43586.0,124.2074,124.4033,124.2074,124.3847,43586.0
2023-06-21 14:15:00,133.34,133.62,133.33,133.61,37030.0,124.394,124.6552,124.3847,124.6459,37030.0
2023-06-21 14:20:00,133.63,133.8,133.61,133.77,36655.0,124.6646,124.8232,124.6459,124.7952,36655.0
2023-06-21 14:25:00,133.77,133.78,133.63,133.74,25257.0,124.7952,124.8045,124.6646,124.7672,25257.0
2023-06-21 14:30:00,133.76,133.91,133.74,133.87,35689.0,124.7858,124.9258,124.7672,124.8885,35689.0
2023-06-21 14:35:00,133.87,133.92,133.79,133.81,49438.0,124.8885,124.9351,124.8138,124.8325,49438.0
2023-06-21 14:40:00,133.78,133.81,133.63,133.65,14714.0,124.8045,124.8325,124.6646,124.6832,14714.0
2023-06-21 14:45:00,133.63,133.72,133.58,133.68,22143.0,124.6646,124.7485,124.6179,124.7112,22143.0
2023-06-21 14:50:00,133.69,133.78,133.58,133.69,27351.0,124.7205,124.8045,124.6179,124.7205,27351.0
2023-06-21 14:55:00,133.69,133.97,133.66,133.9,25129.0,124.7205,124.9817,124.6925,124.9164,25129.0
2023-06-21 15:00:00,133.94,133.98,133.74,133.75,24121.0,124.9538,124.9911,124.7672,124.7765,24121.0
2023-06-21 15:05:00,133.7,133.7,133.49,133.52,14756.0,124.7299,124.7299,124.5339,124.5619,14756.0
2023-06-21 15:10:00,133.53,133.6,133.47,133.55,19961.0,124.5713,124.6366,124.5153,124.5899,19961.0
2023-06-21 15:15:00,133.53,133.54,133.34,133.37,15137.0,124.5713,124.5806,124.394,124.422,15137.0
2023-06-21 15:20:00,133.41,133.52,133.27,133.51,26458.0,124.4593,124.5619,124.3287,124.5526,26458.0
2023-06-21 15:25:00,133.51,133.57,133.4,133.41,25436.0,124.5526,124.6086,124.45,124.4593,25436.0
2023-06-21 15:30:00,133.4,133.52,133.2,133.45,51320.0,124.45,124.5619,124.2634,124.4966,51320.0
2023-06-21 15:35:00,133.44,133.51,133.33,133.5,69343.0,124.4873,124.5526,124.3847,124.5433,69343.0
2023-06-21 15:40:00,133.5,133.59,133.43,133.5,33531.0,124.5433,124.6272,124.478,124.5433,33531.0
2023-06-21 15:45:00,133.49,133.56,133.46,133.52,32687.0,124.5339,124.5993,124.506,124.5619,32687.0
2023-06-21 15:50:00,133.5,133.59,133.42,133.5,73219.0,124.5433,124.6272,124.4686,124.5433,73219.0
2023-06-21 15:55:00,133.51,133.54,133.07,133.23,117385.0,124.5526,124.5806,124.1421,124.2914,117385.0
2023-06-22 09:30:00,133.44,133.76,133.0,133.26,109375.0,124.4873,124.7858,124.0768,124.3194,109375.0
2023-06-22 09:35:00,133.16,133.33,132.76,132.91,38436.0,124.2261,124.3847,123.8529,123.9929,38436.0
2023-06-22 09:40:00,132.83,132.87,132.46,132.8,37555.0,123.9182,123.9555,123.5731,123.8902,37555.0
2023-06-22 09:45:00,132.81,132.82,132.42,132.59,42100.0,123.8996,123.9089,123.5357,123.6943,42100.0
2023-06-22 09:50:00,132.56,132.98,132.49,132.72,30421.0,123.6663,124.0582,123.601,123.8156,30421.0
2023-06-22 09:55:00,132.74,132.89,132.64,132.88,32096.0,123.8343,123.9742,123.741,123.9649,32096.0
2023-06-22 10:00:00,132.81,132.83,132.53,132.69,27506.0,123.8996,123.9182,123.6384,123.7876,27506.0
2023-06-22 10:05:00,132.72,132.72,132.32,132.61,37965.0,123.8156,123.8156,123.4424,123.713,37965.0
2023-06-22 10:10:00,132.64,132.75,132.42,132.6,31513.0,123.741,123.8436,123.5357,123.7037,31513.0
2023-06-22 10:15:00,132.62,132.66,132.5,132.57,24354.0,123.7223,123.7596,123.6104,123.6757,24354.0
2023-06-22 10:20:00,132.57,132.6,132.03,132.09,45846.0,123.6757,123.7037,123.1719,123.2279,45846.0
2023-06-22 10:25:00,132.04,132.35,132.04,132.32,33194.0,123.1812,123.4704,123.1812,123.4424,33194.0
2023-06-22 10:30:00,132.32,132.4,132.15,132.29,26550.0,123.4424,123.5171,123.2839,123.4145,26550.0
2023-06-22 10:35:00,132.32,132.32,131.73,131.76,47933.0,123.4424,123.4424,122.892,122.92,47933.0
2023-06-22 10:40:00,131.79,131.85,131.47,131.65,79699.0,122.948,123.004,122.6495,122.8174,79699.0
2023-06-22 10:45:00,131.64,131.93,131.64,131.9,33887.0,122.8081,123.0786,122.8081,123.0506,33887.0
2023-06-22 10:50:00,131.91,132.17,131.71,131.79,43482.0,123.06,123.3025,122.8734,122.948,43482.0
2023-06-22 10:55:00,131.78,131.78,131.6,131.66,29081.0,122.9387,122.9387,122.7708,122.8267,29081.0
2023-06-22 11:00:00,131.66,131.67,131.46,131.48,48702.0,122.8267,122.8361,122.6401,122.6588,48702.0
2023-06-22 11:05:00,131.49,131.81,131.43,131.76,36955.0,122.6681,122.9667,122.6122,122.92,36955.0
2023-06-22 11:10:00,131.75,132.14,131.66,132.14,62632.0,122.9107,123.2745,122.8267,123.2745,62632.0
2023-06-22 11:15:00,132.11,132.42,132.07,132.32,38457.0,123.2465,123.5357,123.2092,123.4424,38457.0
2023-06-22 11:20:00,132.37,132.39,132.17,132.3,39508.0,123.4891,123.5078,123.3025,123.4238,39508.0
2023-06-22 11:25:00,132.3,132.39,132.22,132.37,51344.0,123.4238,123.5078,123.3492,123.4891,51344.0
2023-06-22 11:30:00,132.41,132.49,132.36,132.41,27772.0,123.5264,123.601,123.4798,123.5264,27772.0
2023-06-22 11:35:00,132.37,132.48,132.3,132.3,11751.0,123.4891,123.5917,123.4238,123.4238,11751.0
2023-06-22 11:40:00,132.3,132.59,132.3,132.47,48131.0,123.4238,123.6943,123.4238,123.5824,48131.0
2023-06-22 11:45:00,132.47,132.47,132.29,132.31,22015.0,123.5824,123.5824,123.4145,123.4331,22015.0
2023-06-22 11:50:00,132.31,132.32,132.15,132.15,29445.0,123.4331,123.4424,123.2839,123.2839,29445.0
2023-06-22 11:55:00,132.15,132.15,131.9,132.03,23540.0,123.2839,123.2839,123.0506,123.1719,23540.0
2023-06-22 12:00:00,132.01,132.19,131.97,132.19,20243.0,123.1532,123.3212,123.1159,123.3212,20243.0
2023-06-22 12:05:00,132.19,132.19,132.03,132.09,32931.0,123.3212,123.3212,123.1719,123.2279,32931.0
2023-06-22 12:10:00,132.04,132.17,132.04,132.16,21785.0,123.1812,123.3025,123.1812,123.2932,21785.0
2023-06-22 12:15:00,132.17,132.24,132.08,132.09,41338.0,123.3025,123.3678,123.2185,123.2279,41338.0
2023-06-22 12:20:00,132.1,132.38,132.09,132.38,50547.0,123.2372,123.4984,123.2279,123.4984,50547.0
2023-06-22 12:25:00,132.34,132.38,132.17,132.21,18831.0,123.4611,123.4984,123.3025,123.3398,18831.0
2023-06-22 12:30:00,132.23,132.28,132.05,132.12,63886.0,123.3585,123.4051,123.1906,123.2559,63886.0
2023-06-22 12:35:00,132.11,132.32,132.11,132.22,60077.0,123.2465,123.4424,123.2465,123.3492,60077.0
2023-06-22 12:40:00,132.24,132.34,132.17,132.26,31176.0,123.3678,123.4611,123.3025,123.3865,31176.0
2023-06-22 12:45:00,132.25,132.29,132.22,132.29,14281.0,123.3771,123.4145,123.3492,123.4145,14281.0
2023-06-22 12:50:00,132.3,132.3,132.24,132.25,11686.0,123.4238,123.4238,123.3678,123.3771,11686.0
2023-06-22 12:55:00,132.25,132.54,132.23,132.44,43110.0,123.3771,123.6477,123.3585,123.5544,43110.0
2023-06-22 13:00:00,132.44,132.46,132.24,132.31,26437.0,123.5544,123.5731,123.3678,123.4331,26437.0
2023-06-22 13:05:00,132.33,132.43,132.23,132.32,13366.0,123.4518,123.5451,123.3585,123.4424,13366.0
2023-06-22 13:10:00,132.32,132.38,132.27,132.3,63248.0,123.4424,123.4984,123.3958,123.4238,63248.0
2023-06-22 13:15:00,132.3,132.38,132.29,132.37,11273.0,123.4238,123.4984,123.4145,123.4891,11273.0
2023-06-22 13:20:00,132.36,132.36,132.29,132.36,14282.0,123.4798,123.4798,123.4145,123.4798,14282.0
2023-06-22 13:25:00,132.37,132.39,132.29,132.32,18096.0,123.4891,123.5078,123.4145,123.4424,18096.0
2023-06-22 13:30:00,132.33,132.36,132.28,132.3,24384.0,123.4518,123.4798,123.4051,123.4238,24384.0
2023-06-22 13:35:00,132.29,132.35,132.2,132.32,47744.0,123.4145,123.4704,123.3305,123.4424,47744.0
2023-06-22 13:40:00,132.3,132.42,132.29,132.42,20593.0,123.4238,123.5357,123.4145,123.5357,20593.0
2023-06-22 13:45:00,132.43,132.45,132.39,132.44,34488.0,123.5451,123.5637,123.5078,123.5544,34488.0
2023-06-22 13:50:00,132.42,132.57,132.22,132.22,51897.0,123.5357,123.6757,123.3492,123.3492,51897.0
2023-06-22 13:55:00,132.22,132.26,132.1,132.19,33600.0,123.3492,123.3865,123.2372,123.3212,33600.0
2023-06-22 14:00:00,132.19,132.2,132.09,132.16,19704.0,123.3212,123.3305,123.2279,123.2932,19704.0
2023-06-22 14:05:00,132.16,132.41,132.13,132.41,14265.0,123.2932,123.5264,123.2652,123.5264,14265.0
2023-06-22 14:10:00,132.39,132.51,132.36,132.49,8916.0,123.5078,123.6197,123.4798,123.601,8916.0
2023-06-22 14:15:00,132.52,132.54,132.25,132.27,12948.0,123.629,123.6477,123.3771,123.3958,12948.0
2023-06-22 14:20:00,132.32,132.38,132.25,132.38,9404.0,123.4424,123.4984,123.3771,123.4984,9404.0
2023-06-22 14:25:00,132.38,132.7,132.38,132.65,21853.0,123.4984,123.797,123.4984,123.7503,21853.0
2023-06-22 14:30:00,132.68,132.75,132.55,132.62,17720.0,123.7783,123.8436,123.657,123.7223,17720.0
2023-06-22 14:35:00,132.63,132.68,132.55,132.65,13222.0,123.7316,123.7783,123.657,123.7503,13222.0
2023-06-22 14:40:00,132.66,132.73,132.62,132.71,16360.0,123.7596,123.8249,123.7223,123.8063,16360.0
2023-06-22 14:45:00,132.72,132.72,132.6,132.62,32432.0,123.8156,123.8156,123.7037,123.7223,32432.0
2023-06-22 14:50:00,132.62,132.73,132.61,132.67,15367.0,123.7223,123.8249,123.713,123.769,15367.0
2023-06-22 14:55:00,132.68,132.74,132.61,132.72,19817.0,123.7783,123.8343,123.713,123.8156,19817.0
2023-06-22 15:00:00,132.72,132.77,132.61,132.63,36693.0,123.8156,123.8623,123.713,123.7316,36693.0
2023-06-22 15:05:00,132.63,132.78,132.61,132.68,14636.0,123.7316,123.8716,123.713,123.7783,14636.0
2023-06-22 15:10:00,132.67,132.72,132.51,132.6,29345.0,123.769,123.8156,123.6197,123.7037,29345.0
2023-06-22 15:15:00,132.59,132.67,132.57,132.59,14753.0,123.6943,123.769,123.6757,123.6943,14753.0
2023-06-22 15:20:00,132.6,132.64,132.41,132.53,53413.0,123.7037,123.741,123.5264,123.6384,53413.0
2023-06-22 15:25:00,132.53,132.56,132.45,132.47,15792.0,123.6384,123.6663,123.5637,123.5824,15792.0
2023-06-22 15:30:00,132.46,132.5,132.39,132.41,49879.0,123.5731,123.6104,123.5078,123.5264,49879.0
2023-06-22 15:35:00,132.4,132.54,132.38,132.52,35803.0,123.5171,123.6477,123.4984,123.629,35803.0
2023-06-22 15:40:00,132.51,132.54,132.47,132.53,28257.0,123.6197,123.6477,123.5824,123.6384,28257.0
2023-06-22 15:45:00,132.53,132.58,132.43,132.53,37514.0,123.6384,123.685,123.5451,123.6384,37514.0
2023-06-22 15:50:00,132.53,132.58,132.44,132.53,55857.0,123.6384,123.685,123.5544,123.6384,55857.0
2023-06-22 15:55:00,132.53,132.53,132.35,132.39,151607.0,123.6384,123.6384,123.4704,123.5078,151607.0
2023-06-23 09:30:00,131.01,131.05,130.32,130.59,163068.0,122.2203,122.2577,121.5766,121.8285,163068.0
2023-06-23 09:35:00,130.66,131.41,130.55,131.41,78238.0,121.8938,122.5935,121.7912,122.5935,78238.0
2023-06-23 09:40:00,131.36,131.68,131.22,131.52,82231.0,122.5469,122.8454,122.4162,122.6961,82231.0
2023-06-23 09:45:00,131.56,131.85,131.39,131.59,67678.0,122.7334,123.004,122.5748,122.7614,67678.0
2023-06-23 09:50:00,131.59,132.09,131.43,132.0,51003.0,122.7614,123.2279,122.6122,123.1439,51003.0
2023-06-23 09:55:00,131.99,132.26,131.99,132.08,48261.0,123.1346,123.3865,123.1346,123.2185,48261.0
2023-06-23 10:00:00,132.09,132.14,131.67,131.9,87118.0,123.2279,123.2745,122.8361,123.0506,87118.0
2023-06-23 10:05:00,131.9,131.94,131.3,131.46,84516.0,123.0506,123.0879,122.4909,122.6401,84516.0
2023-06-23 10:10:00,131.45,131.62,131.34,131.4,29819.0,122.6308,122.7894,122.5282,122.5842,29819.0
2023-06-23 10:15:00,131.39,131.67,131.33,131.65,46412.0,122.5748,122.8361,122.5189,122.8174,46412.0
2023-06-23 10:20:00,131.65,131.97,131.55,131.97,24301.0,122.8174,123.1159,122.7241,123.1159,24301.0
2023-06-23 10:25:00,131.98,132.06,131.72,131.79,22501.0,123.1253,123.1999,122.8827,122.948,22501.0
2023-06-23 10:30:00,131.77,131.88,131.61,131.8,13412.0,122.9293,123.032,122.7801,122.9573,13412.0
2023-06-23 10:35:00,131.83,132.22,131.81,132.08,45058.0,122.9853,123.3492,122.9667,123.2185,45058.0
2023-06-23 10:40:00,132.09,132.14,131.69,131.72,21045.0,123.2279,123.2745,122.8547,122.8827,21045.0
2023-06-23 10:45:00,131.76,132.09,131.76,131.91,31886.0,122.92,123.2279,122.92,123.06,31886.0
2023-06-23 10:50:00,131.9,132.15,131.84,131.84,51671.0,123.0506,123.2839,122.9947,122.9947,51671.0
2023-06-23 10:55:00,131.84,131.96,131.78,131.84,30510.0,122.9947,123.1066,122.9387,122.9947,30510.0
2023-06-23 11:00:00,131.9,131.91,131.65,131.69,23019.0,123.0506,123.06,122.8174,122.8547,23019.0
2023-06-23 11:05:00,131.72,131.77,131.66,131.77,23060.0,122.8827,122.9293,122.8267,122.9293,23060.0
2023-06-23 11:10:00,131.77,131.81,131.69,131.75,35419.0,122.9293,122.9667,122.8547,122.9107,35419.0
2023-06-23 11:15:00,131.74,131.82,131.71,131.73,20955.0,122.9014,122.976,122.8734,122.892,20955.0
2023-06-23 11:20:00,131.74,131.87,131.69,131.78,39137.0,122.9014,123.0226,122.8547,122.9387,39137.0
2023-06-23 11:25:00,131.78,131.87,131.7,131.82,17178.0,122.9387,123.0226,122.864,122.976,17178.0
2023-06-23 11:30:00,131.83,131.9,131.79,131.86,21260.0,122.9853,123.0506,122.948,123.0133,21260.0
2023-06-23 11:35:00,131.85,132.0,131.81,131.94,26522.0,123.004,123.1439,122.9667,123.0879,26522.0
2023-06-23 11:40:00,131.96,132.09,131.91,132.08,27301.0,123.1066,123.2279,123.06,123.2185,27301.0
2023-06-23 11:45:00,132.09,132.12,132.0,132.04,21867.0,123.2279,123.2559,123.1439,123.1812,21867.0
2023-06-23 11:50:00,132.03,132.04,131.93,131.98,13130.0,123.1719,123.1812,123.0786,123.1253,13130.0
2023-06-23 11:55:00,131.99,132.05,131.94,132.01,10590.0,123.1346,123.1906,123.0879,123.1532,10590.0
2023-06-23 12:00:00,131.99,132.12,131.97,131.98,10592.0,123.1346,123.2559,123.1159,123.1253,10592.0
2023-06-23 12:05:00,131.98,132.04,131.96,131.97,10850.0,123.1253,123.1812,123.1066,123.1159,10850.0
2023-06-23 12:10:00,131.97,132.03,131.91,132.0,22153.0,123.1159,123.1719,123.06,123.1439,22153.0
2023-06-23 12:15:00,132.02,132.34,132.02,132.29,28001.0,123.1626,123.4611,123.1626,123.4145,28001.0
2023-06-23 12:20:00,132.29,132.29,132.05,132.07,22128.0,123.4145,123.4145,123.1906,123.2092,22128.0
2023-06-23 12:25:00,132.06,132.13,132.01,132.12,19432.0,123.1999,123.2652,123.1532,123.2559,19432.0
2023-06-23 12:30:00,132.14,132.19,132.08,132.1,15699.0,123.2745,123.3212,123.2185,123.2372,15699.0
2023-06-23 12:35:00,132.12,132.13,132.06,132.09,14699.0,123.2559,123.2652,123.1999,123.2279,14699.0
2023-06-23 12:40:00,132.07,132.14,132.03,132.13,15434.0,123.2092,123.2745,123.1719,123.2652,15434.0
2023-06-23 12:45:00,132.15,132.25,132.13,132.14,13927.0,123.2839,123.3771,123.2652,123.2745,13927.0
2023-06-23 12:50:00,132.12,132.16,132.08,132.1,5611.0,123.2559,123.2932,123.2185,123.2372,5611.0
2023-06-23 12:55:00,132.09,132.17,132.09,132.17,7642.0,123.2279,123.3025,123.2279,123.3025,7642.0
2023-06-23 13:00:00,132.16,132.16,132.05,132.13,13658.0,123.2932,123.2932,123.1906,123.2652,13658.0
2023-06-23 13:05:00,132.13,132.13,132.05,132.12,20100.0,123.2652,123.2652,123.1906,123.2559,20100.0
2023-06-23 13:10:00,132.12,132.18,132.08,132.17,7222.0,123.2559,123.3118,123.2185,123.3025,7222.0
2023-06-23 13:15:00,132.17,132.2,132.08,132.1,12829.0,123.3025,123.3305,123.2185,123.2372,12829.0
2023-06-23 13:20:00,132.14,132.18,132.1,132.17,19013.0,123.2745,123.3118,123.2372,123.3025,19013.0
2023-06-23 13:25:00,132.2,132.33,132.2,132.28,14920.0,123.3305,123.4518,123.3305,123.4051,14920.0
2023-06-23 13:30:00,132.28,132.35,132.23,132.23,8745.0,123.4051,123.4704,123.3585,123.3585,8745.0
2023-06-23 13:35:00,132.25,132.28,132.2,132.26,8333.0,123.3771,123.4051,123.3305,123.3865,8333.0
2023-06-23 13:40:00,132.25,132.28,132.2,132.2,8268.0,123.3771,123.4051,123.3305,123.3305,8268.0
2023-06-23 13:45:00,132.22,132.24,132.19,132.21,13237.0,123.3492,123.3678,123.3212,123.3398,13237.0
2023-06-23 13:50:00,132.2,132.29,132.19,132.29,10713.0,123.3305,123.4145,123.3212,123.4145,10713.0
2023-06-23 13:55:00,132.29,132.29,132.22,132.25,14197.0,123.4145,123.4145,123.3492,123.3771,14197.0
2023-06-23 14:00:00,132.25,132.3,132.23,132.25,23785.0,123.3771,123.4238,123.3585,123.3771,23785.0
2023-06-23 14:05:00,132.27,132.27,132.18,132.26,22382.0,123.3958,123.3958,123.3118,123.3865,22382.0
2023-06-23 14:10:00,132.25,132.29,132.19,132.27,23222.0,123.3771,123.4145,123.3212,123.3958,23222.0
2023-06-23 14:15:00,132.27,132.31,132.24,132.27,23903.0,123.3958,123.4331,123.3678,123.3958,23903.0
2023-06-23 14:20:00,132.26,132.36,132.26,132.31,29850.0,123.3865,123.4798,123.3865,123.4331,29850.0
2023-06-23 14:25:00,132.31,132.33,132.21,132.29,24129.0,123.4331,123.4518,123.3398,123.4145,24129.0
2023-06-23 14:30:00,132.3,132.41,132.27,132.37,37953.0,123.4238,123.5264,123.3958,123.4891,37953.0
2023-06-23 14:35:00,132.36,132.38,132.09,132.2,24349.0,123.4798,123.4984,123.2279,123.3305,24349.0
2023-06-23 14:40:00,132.22,132.22,131.94,132.02,38399.0,123.3492,123.3492,123.0879,123.1626,38399.0
2023-06-23 14:45:00,132.0,132.12,131.88,132.04,35858.0,123.1439,123.2559,123.032,123.1812,35858.0
2023-06-23 14:50:00,132.06,132.11,132.01,132.08,23345.0,123.1999,123.2465,123.1532,123.2185,23345.0
2023-06-23 14:55:00,132.08,132.14,132.03,132.07,17312.0,123.2185,123.2745,123.1719,123.2092,17312.0
2023-06-23 15:00:00,132.06,132.12,131.83,132.07,29338.0,123.1999,123.2559,122.9853,123.2092,29338.0
2023-06-23 15:05:00,132.05,132.15,132.04,132.12,21609.0,123.1906,123.2839,123.1812,123.2559,21609.0
2023-06-23 15:10:00,132.12,132.15,132.04,132.09,14726.0,123.2559,123.2839,123.1812,123.2279,14726.0
2023-06-23 15:15:00,132.09,132.14,132.01,132.14,17916.0,123.2279,123.2745,123.1532,123.2745,17916.0
2023-06-23 15:20:00,132.12,132.12,131.95,132.04,25075.0,123.2559,123.2559,123.0973,123.1812,25075.0
2023-06-23 15:25:00,132.06,132.09,131.97,131.99,16575.0,123.1999,123.2279,123.1159,123.1346,16575.0
2023-06-23 15:30:00,131.98,132.02,131.79,131.81,30638.0,123.1253,123.1626,122.948,122.9667,30638.0
2023-06-23 15:35:00,131.8,131.91,131.79,131.89,37715.0,122.9573,123.06,122.948,123.0413,37715.0
2023-06-23 15:40:00,131.89,131.97,131.88,131.92,32469.0,123.0413,123.1159,123.032,123.0693,32469.0
2023-06-23 15:45:00,131.92,132.09,131.91,132.04,46238.0,123.0693,123.2279,123.06,123.1812,46238.0
2023-06-23 15:50:00,132.04,132.09,131.85,131.85,60494.0,123.1812,123.2279,123.004,123.004,60494.0
2023-06-23 15:55:00,131.87,132.0,131.79,131.84,147152.0,123.0226,123.1439,122.948,122.9947,147152.0
2023-06-26 09:30:00,132.35,133.14,132.34,132.72,75552.0,123.4704,124.2074,123.4611,123.8156,75552.0
2023-06-26 09:35:00,132.75,133.53,132.61,133.4,53206.0,123.8436,124.5713,123.713,124.45,53206.0
2023-06-26 09:40:00,133.43,133.52,133.19,133.36,30684.0,124.478,124.5619,124.2541,124.4127,30684.0
2023-06-26 09:45:00,133.38,133.5,133.32,133.32,30769.0,124.4313,124.5433,124.3754,124.3754,30769.0
2023-06-26 09:50:00,133.36,133.8,133.34,133.71,177777.0,124.4127,124.8232,124.394,124.7392,177777.0
2023-06-26 09:55:00,133.65,133.74,133.25,133.5,32554.0,124.6832,124.7672,124.3101,124.5433,32554.0
2023-06-26 10:00:00,133.53,133.6,133.32,133.52,34040.0,124.5713,124.6366,124.3754,124.5619,34040.0
2023-06-26 10:05:00,133.52,133.82,133.51,133.68,27530.0,124.5619,124.8418,124.5526,124.7112,27530.0
2023-06-26 10:10:00,133.64,133.72,133.52,133.71,22434.0,124.6739,124.7485,124.5619,124.7392,22434.0
2023-06-26 10:15:00,133.75,134.06,133.75,134.03,40601.0,124.7765,125.0657,124.7765,125.0377,40601.0
2023-06-26 10:20:00,134.05,134.05,133.82,133.98,27147.0,125.0564,125.0564,124.8418,124.9911,27147.0
2023-06-26 10:25:00,133.96,134.15,133.75,134.15,29086.0,124.9724,125.1497,124.7765,125.1497,29086.0
2023-06-26 10:30:00,134.14,134.21,133.89,133.98,45754.0,125.1403,125.2056,124.9071,124.9911,45754.0
2023-06-26 10:35:00,133.97,134.08,133.85,133.85,22289.0,124.9817,125.0844,124.8698,124.8698,22289.0
2023-06-26 10:40:00,133.83,133.83,133.53,133.8,32073.0,124.8511,124.8511,124.5713,124.8232,32073.0
2023-06-26 10:45:00,133.79,134.0,133.74,133.97,24541.0,124.8138,125.0097,124.7672,124.9817,24541.0
2023-06-26 10:50:00,134.02,134.38,133.99,134.38,49155.0,125.0284,125.3642,125.0004,125.3642,49155.0
2023-06-26 10:55:00,134.34,134.37,134.25,134.32,24031.0,125.3269,125.3549,125.243,125.3083,24031.0
2023-06-26 11:00:00,134.33,134.34,134.22,134.3,25133.0,125.3176,125.3269,125.215,125.2896,25133.0
2023-06-26 11:05:00,134.31,134.35,134.17,134.2,28041.0,125.2989,125.3363,125.1683,125.1963,28041.0
2023-06-26 11:10:00,134.2,134.28,134.05,134.05,47085.0,125.1963,125.2709,125.0564,125.0564,47085.0
2023-06-26 11:15:00,134.02,134.34,134.0,134.3,43129.0,125.0284,125.3269,125.0097,125.2896,43129.0
2023-06-26 11:20:00,134.27,134.52,134.27,134.47,46550.0,125.2616,125.4948,125.2616,125.4482,46550.0
2023-06-26 11:25:00,134.46,134.6,134.43,134.47,44424.0,125.4389,125.5695,125.4109,125.4482,44424.0
2023-06-26 11:30:00,134.47,134.52,134.33,134.41,29587.0,125.4482,125.4948,125.3176,125.3922,29587.0
2023-06-26 11:35:00,134.42,134.6,134.4,134.5,39320.0,125.4016,125.5695,125.3829,125.4762,39320.0
2023-06-26 11:40:00,134.49,134.55,134.26,134.4,91705.0,125.4669,125.5228,125.2523,125.3829,91705.0
2023-06-26 11:45:00,134.47,134.79,134.41,134.76,23071.0,125.4482,125.7467,125.3922,125.7187,23071.0
2023-06-26 11:50:00,134.78,135.18,134.77,135.15,45863.0,125.7374,126.1106,125.7281,126.0826,45863.0
2023-06-26 11:55:00,135.14,135.46,135.13,135.19,114742.0,126.0732,126.3718,126.0639,126.1199,114742.0
2023-06-26 12:00:00,135.17,135.25,134.94,134.99,18495.0,126.1012,126.1759,125.8867,125.9333,18495.0
2023-06-26 12:05:00,135.0,135.0,134.4,134.46,30960.0,125.9426,125.9426,125.3829,125.4389,30960.0
2023-06-26 12:10:00,134.4,134.59,134.31,134.58,41089.0,125.3829,125.5601,125.2989,125.5508,41089.0
2023-06-26 12:15:00,134.58,134.88,134.51,134.8,38479.0,125.5508,125.8307,125.4855,125.7561,38479.0
2023-06-26 12:20:00,134.78,134.79,134.58,134.58,28883.0,125.7374,125.7467,125.5508,125.5508,28883.0
2023-06-26 12:25:00,134.62,134.76,134.62,134.72,39829.0,125.5881,125.7187,125.5881,125.6814,39829.0
2023-06-26 12:30:00,134.69,134.73,134.5,134.55,17043.0,125.6534,125.6908,125.4762,125.5228,17043.0
2023-06-26 12:35:00,134.51,134.67,134.51,134.66,28677.0,125.4855,125.6348,125.4855,125.6255,28677.0
2023-06-26 12:40:00,134.65,134.67,134.54,134.58,10767.0,125.6161,125.6348,125.5135,125.5508,10767.0
2023-06-26 12:45:00,134.55,134.71,134.4,134.62,43068.0,125.5228,125.6721,125.3829,125.5881,43068.0
2023-06-26 12:50:00,134.61,134.75,134.6,134.67,40028.0,125.5788,125.7094,125.5695,125.6348,40028.0
2023-06-26 12:55:00,134.66,134.74,134.6,134.74,8242.0,125.6255,125.7001,125.5695,125.7001,8242.0
2023-06-26 13:00:00,134.74,134.75,134.64,134.66,31376.0,125.7001,125.7094,125.6068,125.6255,31376.0
2023-06-26 13:05:00,134.68,134.74,134.55,134.56,14007.0,125.6441,125.7001,125.5228,125.5322,14007.0
2023-06-26 13:10:00,134.53,134.62,134.5,134.61,10198.0,125.5042,125.5881,125.4762,125.5788,10198.0
2023-06-26 13:15:00,134.6,134.71,134.59,134.69,7941.0,125.5695,125.6721,125.5601,125.6534,7941.0
2023-06-26 13:20:00,134.69,134.8,134.69,134.73,46831.0,125.6534,125.7561,125.6534,125.6908,46831.0
2023-06-26 13:25:00,134.73,134.77,134.59,134.77,16006.0,125.6908,125.7281,125.5601,125.7281,16006.0
2023-06-26 13:30:00,134.77,134.78,134.54,134.64,15902.0,125.7281,125.7374,125.5135,125.6068,15902.0
2023-06-26 13:35:00,134.64,134.72,134.61,134.67,12640.0,125.6068,125.6814,125.5788,125.6348,12640.0
2023-06-26 13:40:00,134.67,134.67,134.52,134.56,16584.0,125.6348,125.6348,125.4948,125.5322,16584.0
2023-06-26 13:45:00,134.57,134.73,134.55,134.71,28951.0,125.5415,125.6908,125.5228,125.6721,28951.0
2023-06-26 13:50:00,134.71,134.78,134.67,134.72,23494.0,125.6721,125.7374,125.6348,125.6814,23494.0
2023-06-26 13:55:00,134.7,134.74,134.65,134.66,10106.0,125.6628,125.7001,125.6161,125.6255,10106.0
2023-06-26 14:00:00,134.67,134.77,134.63,134.69,20033.0,125.6348,125.7281,125.5975,125.6534,20033.0
2023-06-26 14:05:00,134.68,134.7,134.56,134.68,15991.0,125.6441,125.6628,125.5322,125.6441,15991.0
2023-06-26 14:10:00,134.66,134.66,134.56,134.59,13815.0,125.6255,125.6255,125.5322,125.5601,13815.0
2023-06-26 14:15:00,134.58,134.63,134.45,134.45,18936.0,125.5508,125.5975,125.4295,125.4295,18936.0
2023-06-26 14:20:00,134.44,134.55,134.43,134.52,59415.0,125.4202,125.5228,125.4109,125.4948,59415.0
2023-06-26 14:25:00,134.53,134.65,134.45,134.64,19430.0,125.5042,125.6161,125.4295,125.6068,19430.0
2023-06-26 14:30:00,134.62,134.62,134.45,134.53,18633.0,125.5881,125.5881,125.4295,125.5042,18633.0
2023-06-26 14:35:00,134.53,134.6,134.5,134.58,29061.0,125.5042,125.5695,125.4762,125.5508,29061.0
2023-06-26 14:40:00,134.58,134.66,134.54,134.6,41137.0,125.5508,125.6255,125.5135,125.5695,41137.0
2023-06-26 14:45:00,134.61,134.73,134.6,134.72,15642.0,125.5788,125.6908,125.5695,125.6814,15642.0
2023-06-26 14:50:00,134.73,134.75,134.58,134.65,17511.0,125.6908,125.7094,125.5508,125.6161,17511.0
2023-06-26 14:55:00,134.64,134.7,134.59,134.68,11646.0,125.6068,125.6628,125.5601,125.6441,11646.0
2023-06-26 15:00:00,134.65,134.72,134.61,134.71,10209.0,125.6161,125.6814,125.5788,125.6721,10209.0
2023-06-26 15:05:00,134.72,134.75,134.66,134.74,25059.0,125.6814,125.7094,125.6255,125.7001,25059.0
2023-06-26 15:10:00,134.73,134.82,134.64,134.77,45090.0,125.6908,125.7747,125.6068,125.7281,45090.0
2023-06-26 15:15:00,134.79,134.82,134.7,134.78,17435.0,125.7467,125.7747,125.6628,125.7374,17435.0
2023-06-26 15:20:00,134.76,134.76,134.5,134.55,37653.0,125.7187,125.7187,125.4762,125.5228,37653.0
2023-06-26 15:25:00,134.55,134.57,134.34,134.37,43855.0,125.5228,125.5415,125.3269,125.3549,43855.0
2023-06-26 15:30:00,134.36,134.53,134.31,134.49,41057.0,125.3456,125.5042,125.2989,125.4669,41057.0
2023-06-26 15:35:00,134.48,134.61,134.47,134.56,34970.0,125.4575,125.5788,125.4482,125.5322,34970.0
2023-06-26 15:40:00,134.56,134.58,134.41,134.42,36947.0,125.5322,125.5508,125.3922,125.4016,36947.0
2023-06-26 15:45:00,134.41,134.46,134.26,134.44,59678.0,125.3922,125.4389,125.2523,125.4202,59678.0
2023-06-26 15:50:00,134.5,134.56,134.34,134.49,135482.0,125.4762,125.5322,125.3269,125.4669,135482.0
2023-06-26 15:55:00,134.5,134.59,134.43,134.55,211083.0,125.4762,125.5601,125.4109,125.5228,211083.0
2023-06-27 09:30:00,133.2,133.71,133.18,133.45,339803.0,124.2634,124.7392,124.2447,124.4966,339803.0
2023-06-27 09:35:00,133.4,133.49,132.79,133.41,167929.0,124.45,124.5339,123.8809,124.4593,167929.0
2023-06-27 09:40:00,133.44,133.65,133.28,133.38,112431.0,124.4873,124.6832,124.338,124.4313,112431.0
2023-06-27 09:45:00,133.39,133.52,133.18,133.44,62002.0,124.4407,124.5619,124.2447,124.4873,62002.0
2023-06-27 09:50:00,133.39,133.48,133.13,133.17,62152.0,124.4407,124.5246,124.1981,124.2354,62152.0
2023-06-27 09:55:00,133.14,133.5,133.03,133.46,65272.0,124.2074,124.5433,124.1048,124.506,65272.0
2023-06-27 10:00:00,133.43,133.98,133.37,133.98,50186.0,124.478,124.9911,124.422,124.9911,50186.0
2023-06-27 10:05:00,134.0,134.54,133.9,134.53,55179.0,125.0097,125.5135,124.9164,125.5042,55179.0
2023-06-27 10:10:00,134.56,134.62,134.2,134.49,51263.0,125.5322,125.5881,125.1963,125.4669,51263.0
2023-06-27 10:15:00,134.49,134.72,134.35,134.64,49716.0,125.4669,125.6814,125.3363,125.6068,49716.0
2023-06-27 10:20:00,134.65,134.72,134.42,134.69,32305.0,125.6161,125.6814,125.4016,125.6534,32305.0
2023-06-27 10:25:00,134.72,134.72,134.5,134.53,18564.0,125.6814,125.6814,125.4762,125.5042,18564.0
2023-06-27 10:30:00,134.51,134.61,134.44,134.5,28486.0,125.4855,125.5788,125.4202,125.4762,28486.0
2023-06-27 10:35:00,134.48,134.53,134.32,134.5,20677.0,125.4575,125.5042,125.3083,125.4762,20677.0
2023-06-27 10:40:00,134.54,134.64,134.4,134.53,22377.0,125.5135,125.6068,125.3829,125.5042,22377.0
2023-06-27 10:45:00,134.5,134.66,134.45,134.49,23104.0,125.4762,125.6255,125.4295,125.4669,23104.0
2023-06-27 10:50:00,134.48,134.6,134.42,134.57,43527.0,125.4575,125.5695,125.4016,125.5415,43527.0
2023-06-27 10:55:00,134.58,134.83,134.54,134.71,31910.0,125.5508,125.784,125.5135,125.6721,31910.0
2023-06-27 11:00:00,134.74,134.84,134.52,134.59,26971.0,125.7001,125.7934,125.4948,125.5601,26971.0
2023-06-27 11:05:00,134.58,134.63,134.43,134.43,21591.0,125.5508,125.5975,125.4109,125.4109,21591.0
2023-06-27 11:10:00,134.44,134.45,134.2,134.4,23776.0,125.4202,125.4295,125.1963,125.3829,23776.0
2023-06-27 11:15:00,134.43,134.55,134.18,134.21,24911.0,125.4109,125.5228,125.1777,125.2056,24911.0
2023-06-27 11:20:00,134.22,134.26,134.14,134.25,20979.0,125.215,125.2523,125.1403,125.243,20979.0
2023-06-27 11:25:00,134.23,134.24,134.03,134.06,20153.0,125.2243,125.2336,125.0377,125.0657,20153.0
2023-06-27 11:30:00,134.08,134.13,133.96,134.01,24010.0,125.0844,125.131,124.9724,125.0191,24010.0
2023-06-27 11:35:00,134.01,134.26,134.01,134.24,18707.0,125.0191,125.2523,125.0191,125.2336,18707.0
2023-06-27 11:40:00,134.24,134.24,134.01,134.12,19770.0,125.2336,125.2336,125.0191,125.1217,19770.0
2023-06-27 11:45:00,134.13,134.22,134.1,134.21,27996.0,125.131,125.215,125.103,125.2056,27996.0
2023-06-27 11:50:00,134.19,134.3,134.08,134.08,34754.0,125.187,125.2896,125.0844,125.0844,34754.0
2023-06-27 11:55:00,134.08,134.19,133.83,133.92,71113.0,125.0844,125.187,124.8511,124.9351,71113.0
2023-06-27 12:00:00,133.93,134.03,133.9,133.92,15208.0,124.9444,125.0377,124.9164,124.9351,15208.0
2023-06-27 12:05:00,133.97,134.16,133.96,134.12,39345.0,124.9817,125.159,124.9724,125.1217,39345.0
2023-06-27 12:10:00,134.11,134.21,134.04,134.18,15908.0,125.1124,125.2056,125.047,125.1777,15908.0
2023-06-27 12:15:00,134.18,134.19,134.05,134.14,23391.0,125.1777,125.187,125.0564,125.1403,23391.0
2023-06-27 12:20:00,134.12,134.24,134.05,134.22,18076.0,125.1217,125.2336,125.0564,125.215,18076.0
2023-06-27 12:25:00,134.22,134.34,134.17,134.33,27853.0,125.215,125.3269,125.1683,125.3176,27853.0
2023-06-27 12:30:00,134.35,134.38,134.15,134.2,26690.0,125.3363,125.3642,125.1497,125.1963,26690.0
2023-06-27 12:35:00,134.23,134.26,134.1,134.22,18418.0,125.2243,125.2523,125.103,125.215,18418.0
2023-06-27 12:40:00,134.23,134.25,134.05,134.14,26430.0,125.2243,125.243,125.0564,125.1403,26430.0
2023-06-27 12:45:00,134.17,134.22,134.07,134.16,18991.0,125.1683,125.215,125.075,125.159,18991.0
2023-06-27 12:50:00,134.16,134.19,133.86,133.89,30566.0,125.159,125.187,124.8791,124.9071,30566.0
2023-06-27 12:55:00,133.89,133.91,133.81,133.88,19633.0,124.9071,124.9258,124.8325,124.8978,19633.0
2023-06-27 13:00:00,133.91,134.05,133.89,134.05,26502.0,124.9258,125.0564,124.9071,125.0564,26502.0
2023-06-27 13:05:00,134.08,134.14,134.01,134.04,19028.0,125.0844,125.1403,125.0191,125.047,19028.0
2023-06-27 13:10:00,134.03,134.06,133.88,133.95,20900.0,125.0377,125.0657,124.8978,124.9631,20900.0
2023-06-27 13:15:00,133.96,134.11,133.92,134.08,11326.0,124.9724,125.1124,124.9351,125.0844,11326.0
2023-06-27 13:20:00,134.09,134.16,133.95,134.14,42472.0,125.0937,125.159,124.9631,125.1403,42472.0
2023-06-27 13:25:00,134.16,134.2,134.08,134.13,19186.0,125.159,125.1963,125.0844,125.131,19186.0
2023-06-27 13:30:00,134.11,134.28,134.1,134.16,35987.0,125.1124,125.2709,125.103,125.159,35987.0
2023-06-27 13:35:00,134.16,134.18,133.97,133.99,28707.0,125.159,125.1777,124.9817,125.0004,28707.0
2023-06-27 13:40:00,134.0,134.11,133.93,133.97,23487.0,125.0097,125.1124,124.9444,124.9817,23487.0
2023-06-27 13:45:00,133.96,134.06,133.94,134.0,29319.0,124.9724,125.0657,124.9538,125.0097,29319.0
2023-06-27 13:50:00,134.0,134.04,133.92,134.03,35209.0,125.0097,125.047,124.9351,125.0377,35209.0
2023-06-27 13:55:00,134.05,134.07,133.88,133.9,20889.0,125.0564,125.075,124.8978,124.9164,20889.0
2023-06-27 14:00:00,133.9,133.96,133.83,133.88,28379.0,124.9164,124.9724,124.8511,124.8978,28379.0
2023-06-27 14:05:00,133.85,133.93,133.82,133.87,22263.0,124.8698,124.9444,124.8418,124.8885,22263.0
2023-06-27 14:10:00,133.87,133.88,133.75,133.78,28417.0,124.8885,124.8978,124.7765,124.8045,28417.0
2023-06-27 14:15:00,133.8,133.92,133.69,133.86,65725.0,124.8232,124.9351,124.7205,124.8791,65725.0
2023-06-27 14:20:00,133.87,133.94,133.84,133.89,24437.0,124.8885,124.9538,124.8605,124.9071,24437.0
2023-06-27 14:25:00,133.89,133.89,133.64,133.72,47955.0,124.9071,124.9071,124.6739,124.7485,47955.0
2023-06-27 14:30:00,133.71,133.73,133.56,133.61,38283.0,124.7392,124.7578,124.5993,124.6459,38283.0
2023-06-27 14:35:00,133.63,133.72,133.48,133.49,45316.0,124.6646,124.7485,124.5246,124.5339,45316.0
2023-06-27 14:40:00,133.5,133.57,133.43,133.44,30039.0,124.5433,124.6086,124.478,124.4873,30039.0
2023-06-27 14:45:00,133.48,133.63,133.44,133.58,47757.0,124.5246,124.6646,124.4873,124.6179,47757.0
2023-06-27 14:50:00,133.58,133.61,133.26,133.27,57597.0,124.6179,124.6459,124.3194,124.3287,57597.0
2023-06-27 14:55:00,133.27,133.36,133.12,133.32,79493.0,124.3287,124.4127,124.1888,124.3754,79493.0
2023-06-27 15:00:00,133.33,133.52,133.19,133.28,79246.0,124.3847,124.5619,124.2541,124.338,79246.0
2023-06-27 15:05:00,133.3,133.4,133.22,133.36,64966.0,124.3567,124.45,124.2821,124.4127,64966.0
2023-06-27 15:10:00,133.36,133.5,133.28,133.47,35829.0,124.4127,124.5433,124.338,124.5153,35829.0
2023-06-27 15:15:00,133.47,133.49,133.3,133.33,37076.0,124.5153,124.5339,124.3567,124.3847,37076.0
2023-06-27 15:20:00,133.34,133.43,133.26,133.41,21020.0,124.394,124.478,124.3194,124.4593,21020.0
2023-06-27 15:25:00,133.41,133.55,133.32,133.37,57365.0,124.4593,124.5899,124.3754,124.422,57365.0
2023-06-27 15:30:00,133.37,133.44,133.27,133.28,42378.0,124.422,124.4873,124.3287,124.338,42378.0
2023-06-27 15:35:00,133.28,133.29,133.1,133.16,41179.0,124.338,124.3474,124.1701,124.2261,41179.0
2023-06-27 15:40:00,133.19,133.21,132.94,132.94,175806.0,124.2541,124.2727,124.0208,124.0208,175806.0
2023-06-27 15:45:00,132.95,133.03,132.73,132.74,132644.0,124.0302,124.1048,123.8249,123.8343,132644.0
2023-06-27 15:50:00,132.72,132.88,132.46,132.7,303621.0,123.8156,123.9649,123.5731,123.797,303621.0
2023-06-27 15:55:00,132.72,132.8,132.41,132.43,483893.0,123.8156,123.8902,123.5264,123.5451,483893.0
2023-06-28 09:30:00,132.7,132.7,132.07,132.13,71481.0,123.797,123.797,123.2092,123.2652,71481.0
2023-06-28 09:35:00,132.18,132.51,132.1,132.47,45133.0,123.3118,123.6197,123.2372,123.5824,45133.0
2023-06-28 09:40:00,132.53,132.88,132.44,132.82,43798.0,123.6384,123.9649,123.5544,123.9089,43798.0
2023-06-28 09:45:00,132.82,132.96,132.55,132.55,32516.0,123.9089,124.0395,123.657,123.657,32516.0
2023-06-28 09:50:00,132.58,132.74,131.88,132.25,65178.0,123.685,123.8343,123.032,123.3771,65178.0
2023-06-28 09:55:00,132.22,132.8,132.21,132.8,35565.0,123.3492,123.8902,123.3398,123.8902,35565.0
2023-06-28 10:00:00,132.85,133.09,132.6,132.61,44964.0,123.9369,124.1608,123.7037,123.713,44964.0
2023-06-28 10:05:00,132.61,132.71,132.52,132.55,39496.0,123.713,123.8063,123.629,123.657,39496.0
2023-06-28 10:10:00,132.52,132.97,132.51,132.88,51573.0,123.629,124.0488,123.6197,123.9649,51573.0
2023-06-28 10:15:00,132.9,133.1,132.83,133.02,56031.0,123.9835,124.1701,123.9182,124.0955,56031.0
2023-06-28 10:20:00,133.03,133.07,132.7,132.77,19275.0,124.1048,124.1421,123.797,123.8623,19275.0
2023-06-28 10:25:00,132.79,132.87,132.61,132.77,16370.0,123.8809,123.9555,123.713,123.8623,16370.0
2023-06-28 10:30:00,132.72,132.74,132.3,132.38,59460.0,123.8156,123.8343,123.4238,123.4984,59460.0
2023-06-28 10:35:00,132.36,132.65,132.27,132.55,24197.0,123.4798,123.7503,123.3958,123.657,24197.0
2023-06-28 10:40:00,132.55,132.77,132.52,132.67,28224.0,123.657,123.8623,123.629,123.769,28224.0
2023-06-28 10:45:00,132.64,132.79,132.46,132.73,31967.0,123.741,123.8809,123.5731,123.8249,31967.0
2023-06-28 10:50:00,132.7,132.85,132.54,132.7,44507.0,123.797,123.9369,123.6477,123.797,44507.0
2023-06-28 10:55:00,132.67,132.67,132.39,132.44,16696.0,123.769,123.769,123.5078,123.5544,16696.0
2023-06-28 11:00:00,132.48,132.5,132.27,132.31,18604.0,123.5917,123.6104,123.3958,123.4331,18604.0
2023-06-28 11:05:00,132.33,132.44,132.17,132.18,15656.0,123.4518,123.5544,123.3025,123.3118,15656.0
2023-06-28 11:10:00,132.21,132.33,132.02,132.13,28540.0,123.3398,123.4518,123.1626,123.2652,28540.0
2023-06-28 11:15:00,132.11,132.3,132.02,132.25,9322.0,123.2465,123.4238,123.1626,123.3771,9322.0
2023-06-28 11:20:00,132.29,132.5,132.26,132.38,18505.0,123.4145,123.6104,123.3865,123.4984,18505.0
2023-06-28 11:25:00,132.38,132.63,132.33,132.63,32831.0,123.4984,123.7316,123.4518,123.7316,32831.0
2023-06-28 11:30:00,132.63,132.63,132.52,132.56,21578.0,123.7316,123.7316,123.629,123.6663,21578.0
2023-06-28 11:35:00,132.55,132.9,132.54,132.87,14744.0,123.657,123.9835,123.6477,123.9555,14744.0
2023-06-28 11:40:00,132.85,132.97,132.83,132.84,32205.0,123.9369,124.0488,123.9182,123.9276,32205.0
2023-06-28 11:45:00,132.88,132.95,132.81,132.87,20931.0,123.9649,124.0302,123.8996,123.9555,20931.0
2023-06-28 11:50:00,132.89,132.92,132.82,132.85,20480.0,123.9742,124.0022,123.9089,123.9369,20480.0
2023-06-28 11:55:00,132.85,133.09,132.84,132.94,20365.0,123.9369,124.1608,123.9276,124.0208,20365.0
2023-06-28 12:00:00,132.94,132.94,132.75,132.81,9588.0,124.0208,124.0208,123.8436,123.8996,9588.0
2023-06-28 12:05:00,132.85,132.98,132.82,132.96,17484.0,123.9369,124.0582,123.9089,124.0395,17484.0
2023-06-28 12:10:00,132.98,133.22,132.9,133.06,24035.0,124.0582,124.2821,123.9835,124.1328,24035.0
2023-06-28 12:15:00,133.04,133.07,132.95,132.99,18325.0,124.1141,124.1421,124.0302,124.0675,18325.0
2023-06-28 12:20:00,133.0,133.01,132.87,132.91,21668.0,124.0768,124.0862,123.9555,123.9929,21668.0
2023-06-28 12:25:00,132.89,132.91,132.8,132.9,11337.0,123.9742,123.9929,123.8902,123.9835,11337.0
2023-06-28 12:30:00,132.88,132.94,132.84,132.86,12413.0,123.9649,124.0208,123.9276,123.9462,12413.0
2023-06-28 12:35:00,132.92,132.96,132.83,132.91,20693.0,124.0022,124.0395,123.9182,123.9929,20693.0
2023-06-28 12:40:00,132.87,132.94,132.74,132.78,13198.0,123.9555,124.0208,123.8343,123.8716,13198.0
2023-06-28 12:45:00,132.75,132.93,132.73,132.78,32484.0,123.8436,124.0115,123.8249,123.8716,32484.0
2023-06-28 12:50:00,132.78,132.78,132.58,132.7,11693.0,123.8716,123.8716,123.685,123.797,11693.0
2023-06-28 12:55:00,132.66,132.79,132.62,132.72,14808.0,123.7596,123.8809,123.7223,123.8156,14808.0
2023-06-28 13:00:00,132.74,132.76,132.58,132.71,8790.0,123.8343,123.8529,123.685,123.8063,8790.0
2023-06-28 13:05:00,132.72,132.86,132.7,132.79,12785.0,123.8156,123.9462,123.797,123.8809,12785.0
2023-06-28 13:10:00,132.8,133.0,132.67,133.0,17762.0,123.8902,124.0768,123.769,124.0768,17762.0
2023-06-28 13:15:00,133.0,133.34,132.97,133.34,19750.0,124.0768,124.394,124.0488,124.394,19750.0
2023-06-28 13:20:00,133.34,133.38,133.2,133.22,24482.0,124.394,124.4313,124.2634,124.2821,24482.0
2023-06-28 13:25:00,133.25,133.28,133.15,133.24,29676.0,124.3101,124.338,124.2168,124.3007,29676.0
2023-06-28 13:30:00,133.25,133.27,133.1,133.1,19086.0,124.3101,124.3287,124.1701,124.1701,19086.0
2023-06-28 13:35:00,133.09,133.13,132.96,133.0,24225.0,124.1608,124.1981,124.0395,124.0768,24225.0
2023-06-28 13:40:00,133.0,133.07,132.8,132.87,81808.0,124.0768,124.1421,123.8902,123.9555,81808.0
2023-06-28 13:45:00,132.84,132.95,132.71,132.73,23601.0,123.9276,124.0302,123.8063,123.8249,23601.0
2023-06-28 13:50:00,132.75,132.78,132.66,132.74,14188.0,123.8436,123.8716,123.7596,123.8343,14188.0
2023-06-28 13:55:00,132.75,132.75,132.59,132.59,21188.0,123.8436,123.8436,123.6943,123.6943,21188.0
2023-06-28 14:00:00,132.59,132.64,132.49,132.51,31331.0,123.6943,123.741,123.601,123.6197,31331.0
2023-06-28 14:05:00,132.53,132.67,132.37,132.65,36612.0,123.6384,123.769,123.4891,123.7503,36612.0
2023-06-28 14:10:00,132.65,132.75,132.6,132.69,17365.0,123.7503,123.8436,123.7037,123.7876,17365.0
2023-06-28 14:15:00,132.69,132.73,132.57,132.58,50115.0,123.7876,123.8249,123.6757,123.685,50115.0
2023-06-28 14:20:00,132.58,132.77,132.57,132.73,41578.0,123.685,123.8623,123.6757,123.8249,41578.0
2023-06-28 14:25:00,132.72,132.78,132.63,132.64,34163.0,123.8156,123.8716,123.7316,123.741,34163.0
2023-06-28 14:30:00,132.63,132.71,132.46,132.48,25206.0,123.7316,123.8063,123.5731,123.5917,25206.0
2023-06-28 14:35:00,132.48,132.55,132.27,132.31,34760.0,123.5917,123.657,123.3958,123.4331,34760.0
2023-06-28 14:40:00,132.34,132.45,132.31,132.36,17553.0,123.4611,123.5637,123.4331,123.4798,17553.0
2023-06-28 14:45:00,132.32,132.41,132.27,132.37,17166.0,123.4424,123.5264,123.3958,123.4891,17166.0
2023-06-28 14:50:00,132.38,132.53,132.35,132.46,19380.0,123.4984,123.6384,123.4704,123.5731,19380.0
2023-06-28 14:55:00,132.44,132.44,132.23,132.43,25638.0,123.5544,123.5544,123.3585,123.5451,25638.0
2023-06-28 15:00:00,132.43,132.52,132.37,132.51,30423.0,123.5451,123.629,123.4891,123.6197,30423.0
2023-06-28 15:05:00,132.5,132.53,132.39,132.51,36723.0,123.6104,123.6384,123.5078,123.6197,36723.0
2023-06-28 15:10:00,132.52,132.74,132.5,132.73,123866.0,123.629,123.8343,123.6104,123.8249,123866.0
2023-06-28 15:15:00,132.73,132.97,132.73,132.89,79779.0,123.8249,124.0488,123.8249,123.9742,79779.0
2023-06-28 15:20:00,132.91,132.97,132.83,132.92,35818.0,123.9929,124.0488,123.9182,124.0022,35818.0
2023-06-28 15:25:00,132.94,133.0,132.72,132.72,56915.0,124.0208,124.0768,123.8156,123.8156,56915.0
2023-06-28 15:30:00,132.71,132.82,132.69,132.73,65584.0,123.8063,123.9089,123.7876,123.8249,65584.0
2023-06-28 15:35:00,132.75,132.76,132.53,132.54,97314.0,123.8436,123.8529,123.6384,123.6477,97314.0
2023-06-28 15:40:00,132.56,132.71,132.5,132.59,69643.0,123.6663,123.8063,123.6104,123.6943,69643.0
2023-06-28 15:45:00,132.59,132.76,132.46,132.52,82621.0,123.6943,123.8529,123.5731,123.629,82621.0
2023-06-28 15:50:00,132.51,132.54,132.35,132.47,101677.0,123.6197,123.6477,123.4704,123.5824,101677.0
2023-06-28 15:55:00,132.47,132.6,132.42,132.5,228004.0,123.5824,123.7037,123.5357,123.6104,228004.0
2023-06-29 09:30:00,132.48,132.84,132.1,132.84,51893.0,123.5917,123.9276,123.2372,123.9276,51893.0
2023-06-29 09:35:00,132.84,133.41,132.71,133.18,89845.0,123.9276,124.4593,123.8063,124.2447,89845.0
2023-06-29 09:40:00,133.2,134.06,133.08,133.48,148578.0,124.2634,125.0657,124.1515,124.5246,148578.0
2023-06-29 09:45:00,133.49,133.53,133.11,133.3,67795.0,124.5339,124.5713,124.1794,124.3567,67795.0
2023-06-29 09:50:00,133.29,133.57,133.14,133.36,214744.0,124.3474,124.6086,124.2074,124.4127,214744.0
2023-06-29 09:55:00,133.36,133.4,133.15,133.3,32188.0,124.4127,124.45,124.2168,124.3567,32188.0
2023-06-29 10:00:00,133.29,133.55,133.25,133.44,350727.0,124.3474,124.5899,124.3101,124.4873,350727.0
2023-06-29 10:05:00,133.45,133.53,133.08,133.44,131148.0,124.4966,124.5713,124.1515,124.4873,131148.0
2023-06-29 10:10:00,133.47,133.48,133.04,133.2,54864.0,124.5153,124.5246,124.1141,124.2634,54864.0
2023-06-29 10:15:00,133.24,133.3,133.12,133.12,36453.0,124.3007,124.3567,124.1888,124.1888,36453.0
2023-06-29 10:20:00,133.14,133.33,132.85,132.88,277415.0,124.2074,124.3847,123.9369,123.9649,277415.0
2023-06-29 10:25:00,132.85,132.96,132.71,132.94,37787.0,123.9369,124.0395,123.8063,124.0208,37787.0
2023-06-29 10:30:00,132.99,133.1,132.87,133.1,54456.0,124.0675,124.1701,123.9555,124.1701,54456.0
2023-06-29 10:35:00,133.09,133.2,132.9,132.92,50716.0,124.1608,124.2634,123.9835,124.0022,50716.0
2023-06-29 10:40:00,132.86,133.0,132.84,132.9,17123.0,123.9462,124.0768,123.9276,123.9835,17123.0
2023-06-29 10:45:00,132.9,132.97,132.6,132.63,23864.0,123.9835,124.0488,123.7037,123.7316,23864.0
2023-06-29 10:50:00,132.61,132.76,132.11,132.27,32273.0,123.713,123.8529,123.2465,123.3958,32273.0
2023-06-29 10:55:00,132.25,132.7,132.23,132.51,40797.0,123.3771,123.797,123.3585,123.6197,40797.0
2023-06-29 11:00:00,132.51,132.51,132.35,132.44,24099.0,123.6197,123.6197,123.4704,123.5544,24099.0
2023-06-29 11:05:00,132.47,132.5,132.34,132.41,35474.0,123.5824,123.6104,123.4611,123.5264,35474.0
2023-06-29 11:10:00,132.38,132.55,132.36,132.49,17709.0,123.4984,123.657,123.4798,123.601,17709.0
2023-06-29 11:15:00,132.5,132.6,132.42,132.45,15099.0,123.6104,123.7037,123.5357,123.5637,15099.0
2023-06-29 11:20:00,132.42,132.42,132.29,132.32,17355.0,123.5357,123.5357,123.4145,123.4424,17355.0
2023-06-29 11:25:00,132.31,132.35,132.15,132.18,56133.0,123.4331,123.4704,123.2839,123.3118,56133.0
2023-06-29 11:30:00,132.18,132.18,131.82,131.9,61501.0,123.3118,123.3118,122.976,123.0506,61501.0
2023-06-29 11:35:00,131.9,132.0,131.77,132.0,31326.0,123.0506,123.1439,122.9293,123.1439,31326.0
2023-06-29 11:40:00,132.0,132.09,131.9,131.95,20385.0,123.1439,123.2279,123.0506,123.0973,20385.0
2023-06-29 11:45:00,131.99,132.31,131.96,132.31,20440.0,123.1346,123.4331,123.1066,123.4331,20440.0
2023-06-29 11:50:00,132.29,132.37,132.25,132.32,21264.0,123.4145,123.4891,123.3771,123.4424,21264.0
2023-06-29 11:55:00,132.33,132.48,132.25,132.43,16711.0,123.4518,123.5917,123.3771,123.5451,16711.0
2023-06-29 12:00:00,132.45,132.55,132.42,132.54,8050.0,123.5637,123.657,123.5357,123.6477,8050.0
2023-06-29 12:05:00,132.59,132.76,132.56,132.69,16467.0,123.6943,123.8529,123.6663,123.7876,16467.0
2023-06-29 12:10:00,132.69,132.82,132.69,132.81,14248.0,123.7876,123.9089,123.7876,123.8996,14248.0
2023-06-29 12:15:00,132.83,132.85,132.76,132.81,12500.0,123.9182,123.9369,123.8529,123.8996,12500.0
2023-06-29 12:20:00,132.8,132.94,132.79,132.91,13822.0,123.8902,124.0208,123.8809,123.9929,13822.0
2023-06-29 12:25:00,132.91,133.0,132.84,132.86,41841.0,123.9929,124.0768,123.9276,123.9462,41841.0
2023-06-29 12:30:00,132.87,132.87,132.65,132.65,42669.0,123.9555,123.9555,123.7503,123.7503,42669.0
2023-06-29 12:35:00,132.7,132.76,132.46,132.46,66322.0,123.797,123.8529,123.5731,123.5731,66322.0
2023-06-29 12:40:00,132.48,132.51,132.43,132.45,14923.0,123.5917,123.6197,123.5451,123.5637,14923.0
2023-06-29 12:45:00,132.52,132.54,132.39,132.4,15339.0,123.629,123.6477,123.5078,123.5171,15339.0
2023-06-29 12:50:00,132.4,132.6,132.4,132.6,23621.0,123.5171,123.7037,123.5171,123.7037,23621.0
2023-06-29 12:55:00,132.6,132.61,132.41,132.53,13922.0,123.7037,123.713,123.5264,123.6384,13922.0
2023-06-29 13:00:00,132.5,132.57,132.43,132.43,8130.0,123.6104,123.6757,123.5451,123.5451,8130.0
2023-06-29 13:05:00,132.43,132.5,132.26,132.5,12410.0,123.5451,123.6104,123.3865,123.6104,12410.0
2023-06-29 13:10:00,132.49,132.6,132.39,132.55,26812.0,123.601,123.7037,123.5078,123.657,26812.0
2023-06-29 13:15:00,132.56,132.64,132.53,132.56,15759.0,123.6663,123.741,123.6384,123.6663,15759.0
2023-06-29 13:20:00,132.56,132.56,132.4,132.43,20830.0,123.6663,123.6663,123.5171,123.5451,20830.0
2023-06-29 13:25:00,132.44,132.53,132.43,132.48,15094.0,123.5544,123.6384,123.5451,123.5917,15094.0
2023-06-29 13:30:00,132.47,132.7,132.42,132.69,60168.0,123.5824,123.797,123.5357,123.7876,60168.0
2023-06-29 13:35:00,132.72,132.89,132.7,132.89,17154.0,123.8156,123.9742,123.797,123.9742,17154.0
2023-06-29 13:40:00,132.93,132.97,132.76,132.84,34709.0,124.0115,124.0488,123.8529,123.9276,34709.0
2023-06-29 13:45:00,132.83,132.93,132.77,132.8,27184.0,123.9182,124.0115,123.8623,123.8902,27184.0
2023-06-29 13:50:00,132.81,132.88,132.77,132.87,31129.0,123.8996,123.9649,123.8623,123.9555,31129.0
2023-06-29 13:55:00,132.85,132.96,132.75,132.79,37449.0,123.9369,124.0395,123.8436,123.8809,37449.0
2023-06-29 14:00:00,132.78,132.8,132.65,132.8,19523.0,123.8716,123.8902,123.7503,123.8902,19523.0
2023-06-29 14:05:00,132.82,132.82,132.68,132.8,29526.0,123.9089,123.9089,123.7783,123.8902,29526.0
2023-06-29 14:10:00,132.78,132.9,132.78,132.84,10108.0,123.8716,123.9835,123.8716,123.9276,10108.0
2023-06-29 14:15:00,132.84,132.91,132.69,132.72,76185.0,123.9276,123.9929,123.7876,123.8156,76185.0
2023-06-29 14:20:00,132.7,132.93,132.69,132.84,47809.0,123.797,124.0115,123.7876,123.9276,47809.0
2023-06-29 14:25:00,132.84,132.98,132.78,132.94,167448.0,123.9276,124.0582,123.8716,124.0208,167448.0
2023-06-29 14:30:00,132.98,133.74,132.95,133.18,58944.0,124.0582,124.7672,124.0302,124.2447,58944.0
2023-06-29 14:35:00,133.21,133.21,133.04,133.1,22011.0,124.2727,124.2727,124.1141,124.1701,22011.0
2023-06-29 14:40:00,133.09,133.12,132.94,133.06,23865.0,124.1608,124.1888,124.0208,124.1328,23865.0
2023-06-29 14:45:00,133.06,133.11,132.98,133.02,31883.0,124.1328,124.1794,124.0582,124.0955,31883.0
2023-06-29 14:50:00,133.03,133.03,132.87,133.01,16898.0,124.1048,124.1048,123.9555,124.0862,16898.0
2023-06-29 14:55:00,132.99,133.01,132.83,132.85,30355.0,124.0675,124.0862,123.9182,123.9369,30355.0
2023-06-29 15:00:00,132.84,133.0,132.78,132.97,32836.0,123.9276,124.0768,123.8716,124.0488,32836.0
2023-06-29 15:05:00,132.97,133.01,132.95,132.99,20047.0,124.0488,124.0862,124.0302,124.0675,20047.0
2023-06-29 15:10:00,132.99,133.0,132.92,132.98,29160.0,124.0675,124.0768,124.0022,124.0582,29160.0
2023-06-29 15:15:00,132.99,133.04,132.94,132.96,36248.0,124.0675,124.1141,124.0208,124.0395,36248.0
2023-06-29 15:20:00,132.98,133.02,132.95,133.0,23726.0,124.0582,124.0955,124.0302,124.0768,23726.0
2023-06-29 15:25:00,133.0,133.12,133.0,133.06,43330.0,124.0768,124.1888,124.0768,124.1328,43330.0
2023-06-29 15:30:00,133.06,133.1,132.95,133.05,42980.0,124.1328,124.1701,124.0302,124.1235,42980.0
2023-06-29 15:35:00,133.03,133.05,132.86,132.95,33541.0,124.1048,124.1235,123.9462,124.0302,33541.0
2023-06-29 15:40:00,132.95,133.01,132.87,132.92,64155.0,124.0302,124.0862,123.9555,124.0022,64155.0
2023-06-29 15:45:00,132.92,132.95,132.85,132.89,65516.0,124.0022,124.0302,123.9369,123.9742,65516.0
2023-06-29 15:50:00,132.88,133.21,132.81,132.92,162315.0,123.9649,124.2727,123.8996,124.0022,162315.0
2023-06-29 15:55:00,132.94,133.03,132.84,132.92,504932.0,124.0208,124.1048,123.9276,124.0022,504932.0
2023-06-30 09:30:00,133.81,133.85,133.2,133.24,125828.0,124.8325,124.8698,124.2634,124.3007,125828.0
2023-06-30 09:35:00,133.28,133.46,132.91,133.12,31002.0,124.338,124.506,123.9929,124.1888,31002.0
2023-06-30 09:40:00,133.15,133.16,132.66,132.82,32845.0,124.2168,124.2261,123.7596,123.9089,32845.0
2023-06-30 09:45:00,132.89,133.16,132.77,133.08,42925.0,123.9742,124.2261,123.8623,124.1515,42925.0
2023-06-30 09:50:00,133.1,133.24,133.04,133.16,30500.0,124.1701,124.3007,124.1141,124.2261,30500.0
2023-06-30 09:55:00,133.2,133.34,133.1,133.15,42112.0,124.2634,124.394,124.1701,124.2168,42112.0
2023-06-30 10:00:00,133.15,133.52,133.11,133.52,59507.0,124.2168,124.5619,124.1794,124.5619,59507.0
2023-06-30 10:05:00,133.5,133.5,133.18,133.22,81260.0,124.5433,124.5433,124.2447,124.2821,81260.0
2023-06-30 10:10:00,133.24,133.26,133.05,133.17,44101.0,124.3007,124.3194,124.1235,124.2354,44101.0
2023-06-30 10:15:00,133.17,133.27,132.88,132.96,53821.0,124.2354,124.3287,123.9649,124.0395,53821.0
2023-06-30 10:20:00,132.97,133.21,132.91,132.99,38187.0,124.0488,124.2727,123.9929,124.0675,38187.0
2023-06-30 10:25:00,132.99,133.05,132.89,133.04,23109.0,124.0675,124.1235,123.9742,124.1141,23109.0
2023-06-30 10:30:00,133.05,133.32,132.85,133.23,61962.0,124.1235,124.3754,123.9369,124.2914,61962.0
2023-06-30 10:35:00,133.25,133.26,132.0,132.19,142795.0,124.3101,124.3194,123.1439,123.3212,142795.0
2023-06-30 10:40:00,132.16,132.46,131.82,131.93,170306.0,123.2932,123.5731,122.976,123.0786,170306.0
2023-06-30 10:45:00,131.97,132.16,131.33,131.33,94563.0,123.1159,123.2932,122.5189,122.5189,94563.0
2023-06-30 10:50:00,131.34,131.49,131.16,131.39,192115.0,122.5282,122.6681,122.3603,122.5748,192115.0
2023-06-30 10:55:00,131.41,131.66,131.12,131.59,196681.0,122.5935,122.8267,122.323,122.7614,196681.0
2023-06-30 11:00:00,131.57,131.96,131.39,131.76,126821.0,122.7428,123.1066,122.5748,122.92,126821.0
2023-06-30 11:05:00,131.79,132.22,131.75,132.21,50958.0,122.948,123.3492,122.9107,123.3398,50958.0
2023-06-30 11:10:00,132.21,132.39,132.11,132.14,77445.0,123.3398,123.5078,123.2465,123.2745,77445.0
2023-06-30 11:15:00,132.13,132.46,132.12,132.42,37606.0,123.2652,123.5731,123.2559,123.5357,37606.0
2023-06-30 11:20:00,132.41,132.42,132.15,132.16,35491.0,123.5264,123.5357,123.2839,123.2932,35491.0
2023-06-30 11:25:00,132.18,132.27,132.06,132.19,35070.0,123.3118,123.3958,123.1999,123.3212,35070.0
2023-06-30 11:30:00,132.18,132.21,131.86,131.97,55750.0,123.3118,123.3398,123.0133,123.1159,55750.0
2023-06-30 11:35:00,131.98,132.03,131.61,131.64,186216.0,123.1253,123.1719,122.7801,122.8081,186216.0
2023-06-30 11:40:00,131.63,131.69,131.28,131.31,118435.0,122.7987,122.8547,122.4722,122.5002,118435.0
2023-06-30 11:45:00,131.31,131.42,131.21,131.37,123909.0,122.5002,122.6028,122.4069,122.5562,123909.0
2023-06-30 11:50:00,131.37,131.51,131.13,131.51,121337.0,122.5562,122.6868,122.3323,122.6868,121337.0
2023-06-30 11:55:00,131.51,131.52,131.23,131.3,62802.0,122.6868,122.6961,122.4256,122.4909,62802.0
2023-06-30 12:00:00,131.3,131.61,131.24,131.31,54551.0,122.4909,122.7801,122.4349,122.5002,54551.0
2023-06-30 12:05:00,131.35,131.35,131.16,131.19,74562.0,122.5375,122.5375,122.3603,122.3883,74562.0
2023-06-30 12:10:00,131.2,132.13,131.2,131.99,148546.0,122.3976,123.2652,122.3976,123.1346,148546.0
2023-06-30 12:15:00,131.96,132.02,131.82,131.89,21810.0,123.1066,123.1626,122.976,123.0413,21810.0
2023-06-30 12:20:00,131.89,132.03,131.87,131.99,25113.0,123.0413,123.1719,123.0226,123.1346,25113.0
2023-06-30 12:25:00,131.99,132.14,131.95,132.1,22903.0,123.1346,123.2745,123.0973,123.2372,22903.0
2023-06-30 12:30:00,132.08,132.13,132.03,132.11,20582.0,123.2185,123.2652,123.1719,123.2465,20582.0
2023-06-30 12:35:00,132.13,132.43,132.12,132.38,41944.0,123.2652,123.5451,123.2559,123.4984,41944.0
2023-06-30 12:40:00,132.4,132.53,132.34,132.51,36017.0,123.5171,123.6384,123.4611,123.6197,36017.0
2023-06-30 12:45:00,132.49,132.65,132.48,132.51,60430.0,123.601,123.7503,123.5917,123.6197,60430.0
2023-06-30 12:50:00,132.53,132.58,132.49,132.53,28009.0,123.6384,123.685,123.601,123.6384,28009.0
2023-06-30 12:55:00,132.51,132.53,132.38,132.44,25448.0,123.6197,123.6384,123.4984,123.5544,25448.0
2023-06-30 13:00:00,132.43,132.56,132.37,132.45,22339.0,123.5451,123.6663,123.4891,123.5637,22339.0
2023-06-30 13:05:00,132.47,132.54,132.43,132.47,37721.0,123.5824,123.6477,123.5451,123.5824,37721.0
2023-06-30 13:10:00,132.47,132.51,132.35,132.39,22689.0,123.5824,123.6197,123.4704,123.5078,22689.0
2023-06-30 13:15:00,132.38,132.46,132.36,132.46,33677.0,123.4984,123.5731,123.4798,123.5731,33677.0
2023-06-30 13:20:00,132.47,132.66,132.46,132.57,43903.0,123.5824,123.7596,123.5731,123.6757,43903.0
2023-06-30 13:25:00,132.56,132.56,132.42,132.43,36390.0,123.6663,123.6663,123.5357,123.5451,36390.0
2023-06-30 13:30:00,132.44,132.48,132.32,132.34,23176.0,123.5544,123.5917,123.4424,123.4611,23176.0
2023-06-30 13:35:00,132.34,132.35,132.12,132.12,49332.0,123.4611,123.4704,123.2559,123.2559,49332.0
2023-06-30 13:40:00,132.14,132.31,132.13,132.17,46151.0,123.2745,123.4331,123.2652,123.3025,46151.0
2023-06-30 13:45:00,132.19,132.22,132.03,132.15,51751.0,123.3212,123.3492,123.1719,123.2839,51751.0
2023-06-30 13:50:00,132.16,132.16,132.03,132.05,24156.0,123.2932,123.2932,123.1719,123.1906,24156.0
2023-06-30 13:55:00,132.05,132.09,131.91,132.05,38586.0,123.1906,123.2279,123.06,123.1906,38586.0
2023-06-30 14:00:00,132.05,132.22,131.99,132.22,31927.0,123.1906,123.3492,123.1346,123.3492,31927.0
2023-06-30 14:05:00,132.26,132.3,132.13,132.26,38186.0,123.3865,123.4238,123.2652,123.3865,38186.0
2023-06-30 14:10:00,132.24,132.32,132.18,132.3,22405.0,123.3678,123.4424,123.3118,123.4238,22405.0
2023-06-30 14:15:00,132.3,132.36,132.24,132.29,28230.0,123.4238,123.4798,123.3678,123.4145,28230.0
2023-06-30 14:20:00,132.3,132.31,132.25,132.3,27497.0,123.4238,123.4331,123.3771,123.4238,27497.0
2023-06-30 14:25:00,132.26,132.35,132.26,132.3,39753.0,123.3865,123.4704,123.3865,123.4238,39753.0
2023-06-30 14:30:00,132.3,132.37,132.25,132.3,42778.0,123.4238,123.4891,123.3771,123.4238,42778.0
2023-06-30 14:35:00,132.3,132.34,132.25,132.31,18744.0,123.4238,123.4611,123.3771,123.4331,18744.0
2023-06-30 14:40:00,132.3,132.37,132.25,132.35,20691.0,123.4238,123.4891,123.3771,123.4704,20691.0
2023-06-30 14:45:00,132.34,132.47,132.33,132.41,26060.0,123.4611,123.5824,123.4518,123.5264,26060.0
2023-06-30 14:50:00,132.4,132.45,132.37,132.4,19914.0,123.5171,123.5637,123.4891,123.5171,19914.0
2023-06-30 14:55:00,132.42,132.42,132.11,132.12,33637.0,123.5357,123.5357,123.2465,123.2559,33637.0
2023-06-30 15:00:00,132.13,132.21,132.1,132.13,29410.0,123.2652,123.3398,123.2372,123.2652,29410.0
2023-06-30 15:05:00,132.14,132.33,132.1,132.28,26736.0,123.2745,123.4518,123.2372,123.4051,26736.0
2023-06-30 15:10:00,132.26,132.31,132.18,132.28,27185.0,123.3865,123.4331,123.3118,123.4051,27185.0
2023-06-30 15:15:00,132.29,132.31,132.15,132.21,34735.0,123.4145,123.4331,123.2839,123.3398,34735.0
2023-06-30 15:20:00,132.21,132.24,132.1,132.18,64480.0,123.3398,123.3678,123.2372,123.3118,64480.0
2023-06-30 15:25:00,132.18,132.31,132.16,132.24,38095.0,123.3118,123.4331,123.2932,123.3678,38095.0
2023-06-30 15:30:00,132.23,132.33,132.23,132.26,37157.0,123.3585,123.4518,123.3585,123.3865,37157.0
2023-06-30 15:35:00,132.27,132.31,132.19,132.2,53300.0,123.3958,123.4331,123.3212,123.3305,53300.0
2023-06-30 15:40:00,132.2,132.25,132.02,132.05,58982.0,123.3305,123.3771,123.1626,123.1906,58982.0
2023-06-30 15:45:00,132.04,132.2,131.95,132.16,86928.0,123.1812,123.3305,123.0973,123.2932,86928.0
2023-06-30 15:50:00,132.15,132.16,131.95,132.11,132402.0,123.2839,123.2932,123.0973,123.2465,132402.0
2023-06-30 15:55:00,132.11,132.13,131.88,131.92,476700.0,123.2465,123.2652,123.032,123.0693,476700.0
2023-07-03 09:30:00,131.59,132.82,131.59,132.59,123823.0,122.7614,123.9089,122.7614,123.6943,123823.0
2023-07-03 09:35:00,132.69,133.24,132.45,132.72,137391.0,123.7876,124.3007,123.5637,123.8156,137391.0
2023-07-03 09:40:00,132.78,132.91,132.41,132.6,127084.0,123.8716,123.9929,123.5264,123.7037,127084.0
2023-07-03 09:45:00,132.74,133.34,132.73,133.3,87005.0,123.8343,124.394,123.8249,124.3567,87005.0
2023-07-03 09:50:00,133.33,133.7,133.25,133.58,79534.0,124.3847,124.7299,124.3101,124.6179,79534.0
2023-07-03 09:55:00,133.59,134.11,133.42,134.1,235280.0,124.6272,125.1124,124.4686,125.103,235280.0
2023-07-03 10:00:00,134.13,134.77,134.08,134.52,134795.0,125.131,125.7281,125.0844,125.4948,134795.0
2023-07-03 10:05:00,134.56,134.66,134.38,134.45,57889.0,125.5322,125.6255,125.3642,125.4295,57889.0
2023-07-03 10:10:00,134.49,134.99,134.39,134.9,235591.0,125.4669,125.9333,125.3736,125.8494,235591.0
2023-07-03 10:15:00,134.89,135.03,134.74,134.77,87563.0,125.84,125.9706,125.7001,125.7281,87563.0
2023-07-03 10:20:00,134.74,134.98,134.61,134.77,58415.0,125.7001,125.924,125.5788,125.7281,58415.0
2023-07-03 10:25:00,134.78,135.02,134.6,135.02,45313.0,125.7374,125.9613,125.5695,125.9613,45313.0
2023-07-03 10:30:00,135.05,135.27,134.95,135.25,72521.0,125.9893,126.1945,125.896,126.1759,72521.0
2023-07-03 10:35:00,135.25,135.32,134.87,135.21,26940.0,126.1759,126.2412,125.8214,126.1386,26940.0
2023-07-03 10:40:00,135.24,135.29,135.03,135.05,64413.0,126.1665,126.2132,125.9706,125.9893,64413.0
2023-07-03 10:45:00,135.06,135.31,134.95,135.12,61516.0,125.9986,126.2318,125.896,126.0546,61516.0
2023-07-03 10:50:00,135.08,135.08,134.82,134.95,81100.0,126.0173,126.0173,125.7747,125.896,81100.0
2023-07-03 10:55:00,134.93,134.93,134.62,134.71,62688.0,125.8773,125.8773,125.5881,125.6721,62688.0
2023-07-03 11:00:00,134.71,134.71,134.55,134.62,35151.0,125.6721,125.6721,125.5228,125.5881,35151.0
2023-07-03 11:05:00,134.62,134.83,134.61,134.78,116164.0,125.5881,125.784,125.5788,125.7374,116164.0
2023-07-03 11:10:00,134.82,134.84,134.59,134.66,16764.0,125.7747,125.7934,125.5601,125.6255,16764.0
2023-07-03 11:15:00,134.65,134.65,134.43,134.47,22031.0,125.6161,125.6161,125.4109,125.4482,22031.0
2023-07-03 11:20:00,134.47,134.53,134.32,134.49,11801.0,125.4482,125.5042,125.3083,125.4669,11801.0
2023-07-03 11:25:00,134.48,134.53,134.38,134.53,21909.0,125.4575,125.5042,125.3642,125.5042,21909.0
2023-07-03 11:30:00,134.52,134.71,134.51,134.66,40559.0,125.4948,125.6721,125.4855,125.6255,40559.0
2023-07-03 11:35:00,134.66,134.9,134.66,134.85,33089.0,125.6255,125.8494,125.6255,125.8027,33089.0
2023-07-03 11:40:00,134.81,134.83,134.6,134.65,27033.0,125.7654,125.784,125.5695,125.6161,27033.0
2023-07-03 11:45:00,134.63,134.67,134.52,134.58,41872.0,125.5975,125.6348,125.4948,125.5508,41872.0
2023-07-03 11:50:00,134.59,134.71,134.56,134.67,32244.0,125.5601,125.6721,125.5322,125.6348,32244.0
2023-07-03 11:55:00,134.66,134.82,134.61,134.68,83826.0,125.6255,125.7747,125.5788,125.6441,83826.0
2023-07-03 12:00:00,134.7,134.75,134.66,134.66,106513.0,125.6628,125.7094,125.6255,125.6255,106513.0
2023-07-03 12:05:00,134.66,134.71,134.46,134.52,88393.0,125.6255,125.6721,125.4389,125.4948,88393.0
2023-07-03 12:10:00,134.51,134.57,134.46,134.52,17146.0,125.4855,125.5415,125.4389,125.4948,17146.0
2023-07-03 12:15:00,134.54,134.55,134.43,134.47,12440.0,125.5135,125.5228,125.4109,125.4482,12440.0
2023-07-03 12:20:00,134.48,134.8,134.46,134.7,113279.0,125.4575,125.7561,125.4389,125.6628,113279.0
2023-07-03 12:25:00,134.69,134.89,134.65,134.79,66322.0,125.6534,125.84,125.6161,125.7467,66322.0
2023-07-03 12:30:00,134.79,134.84,134.59,134.66,91802.0,125.7467,125.7934,125.5601,125.6255,91802.0
2023-07-03 12:35:00,134.66,134.68,134.47,134.52,26544.0,125.6255,125.6441,125.4482,125.4948,26544.0
2023-07-03 12:40:00,134.52,134.66,134.48,134.54,63514.0,125.4948,125.6255,125.4575,125.5135,63514.0
2023-07-03 12:45:00,134.55,134.61,134.47,134.55,29878.0,125.5228,125.5788,125.4482,125.5228,29878.0
2023-07-03 12:50:00,134.58,134.74,134.47,134.74,53645.0,125.5508,125.7001,125.4482,125.7001,53645.0
2023-07-03 12:55:00,134.72,134.86,134.69,134.78,101694.0,125.6814,125.812,125.6534,125.7374,101694.0
2023-07-05 09:30:00,134.24,134.49,133.53,133.75,151375.0,125.2336,125.4669,124.5713,124.7765,151375.0
2023-07-05 09:35:00,133.71,133.79,133.2,133.58,88269.0,124.7392,124.8138,124.2634,124.6179,88269.0
2023-07-05 09:40:00,133.58,133.75,133.38,133.43,105208.0,124.6179,124.7765,124.4313,124.478,105208.0
2023-07-05 09:45:00,133.43,133.57,133.17,133.49,31036.0,124.478,124.6086,124.2354,124.5339,31036.0
2023-07-05 09:50:00,133.5,133.59,132.57,132.77,110061.0,124.5433,124.6272,123.6757,123.8623,110061.0
2023-07-05 09:55:00,132.83,133.04,132.62,133.03,29103.0,123.9182,124.1141,123.7223,124.1048,29103.0
2023-07-05 10:00:00,133.05,133.15,132.9,133.1,24629.0,124.1235,124.2168,123.9835,124.1701,24629.0
2023-07-05 10:05:00,133.14,133.16,132.93,133.14,29837.0,124.2074,124.2261,124.0115,124.2074,29837.0
2023-07-05 10:10:00,133.14,133.39,133.1,133.38,35239.0,124.2074,124.4407,124.1701,124.4313,35239.0
2023-07-05 10:15:00,133.39,133.42,133.16,133.28,30710.0,124.4407,124.4686,124.2261,124.338,30710.0
2023-07-05 10:20:00,133.28,133.28,133.0,133.05,33519.0,124.338,124.338,124.0768,124.1235,33519.0
2023-07-05 10:25:00,133.08,133.16,133.02,133.05,18243.0,124.1515,124.2261,124.0955,124.1235,18243.0
2023-07-05 10:30:00,133.09,133.15,133.0,133.05,22905.0,124.1608,124.2168,124.0768,124.1235,22905.0
2023-07-05 10:35:00,133.08,133.1,132.86,133.03,25587.0,124.1515,124.1701,123.9462,124.1048,25587.0
2023-07-05 10:40:00,133.02,133.26,132.98,133.23,31432.0,124.0955,124.3194,124.0582,124.2914,31432.0
2023-07-05 10:45:00,133.22,133.25,133.02,133.09,24084.0,124.2821,124.3101,124.0955,124.1608,24084.0
2023-07-05 10:50:00,133.07,133.5,133.05,133.36,31184.0,124.1421,124.5433,124.1235,124.4127,31184.0
2023-07-05 10:55:00,133.36,133.48,133.23,133.46,49295.0,124.4127,124.5246,124.2914,124.506,49295.0
2023-07-05 11:00:00,133.44,133.5,133.15,133.16,25024.0,124.4873,124.5433,124.2168,124.2261,25024.0
2023-07-05 11:05:00,133.13,133.16,132.98,133.01,34554.0,124.1981,124.2261,124.0582,124.0862,34554.0
2023-07-05 11:10:00,133.02,133.08,132.95,133.06,19966.0,124.0955,124.1515,124.0302,124.1328,19966.0
2023-07-05 11:15:00,133.04,133.12,133.02,133.07,29656.0,124.1141,124.1888,124.0955,124.1421,29656.0
2023-07-05 11:20:00,133.09,133.24,133.04,133.19,12154.0,124.1608,124.3007,124.1141,124.2541,12154.0
2023-07-05 11:25:00,133.17,133.44,133.17,133.17,33582.0,124.2354,124.4873,124.2354,124.2354,33582.0
2023-07-05 11:30:00,133.17,133.34,133.15,133.28,19983.0,124.2354,124.394,124.2168,124.338,19983.0
2023-07-05 11:35:00,133.28,133.3,133.19,133.19,47615.0,124.338,124.3567,124.2541,124.2541,47615.0
2023-07-05 11:40:00,133.2,133.23,133.01,133.15,29775.0,124.2634,124.2914,124.0862,124.2168,29775.0
2023-07-05 11:45:00,133.13,133.18,132.92,132.94,27705.0,124.1981,124.2447,124.0022,124.0208,27705.0
2023-07-05 11:50:00,132.96,133.02,132.88,133.02,17547.0,124.0395,124.0955,123.9649,124.0955,17547.0
2023-07-05 11:55:00,132.99,133.04,132.94,133.03,19291.0,124.0675,124.1141,124.0208,124.1048,19291.0
2023-07-05 12:00:00,133.02,133.11,132.97,132.97,30559.0,124.0955,124.1794,124.0488,124.0488,30559.0
2023-07-05 12:05:00,132.98,133.0,132.9,132.94,39398.0,124.0582,124.0768,123.9835,124.0208,39398.0
2023-07-05 12:10:00,132.94,132.94,132.83,132.88,17599.0,124.0208,124.0208,123.9182,123.9649,17599.0
2023-07-05 12:15:00,132.9,133.0,132.89,132.95,58370.0,123.9835,124.0768,123.9742,124.0302,58370.0
2023-07-05 12:20:00,132.95,132.99,132.75,132.84,47722.0,124.0302,124.0675,123.8436,123.9276,47722.0
2023-07-05 12:25:00,132.84,132.86,132.8,132.85,15122.0,123.9276,123.9462,123.8902,123.9369,15122.0
2023-07-05 12:30:00,132.84,132.88,132.73,132.73,41227.0,123.9276,123.9649,123.8249,123.8249,41227.0
2023-07-05 12:35:00,132.75,132.8,132.66,132.8,34892.0,123.8436,123.8902,123.7596,123.8902,34892.0
2023-07-05 12:40:00,132.8,133.05,132.78,133.02,36642.0,123.8902,124.1235,123.8716,124.0955,36642.0
2023-07-05 12:45:00,133.02,133.27,133.01,133.24,59047.0,124.0955,124.3287,124.0862,124.3007,59047.0
2023-07-05 12:50:00,133.25,133.33,133.18,133.19,22495.0,124.3101,124.3847,124.2447,124.2541,22495.0
2023-07-05 12:55:00,133.2,133.21,133.11,133.16,14653.0,124.2634,124.2727,124.1794,124.2261,14653.0
2023-07-05 13:00:00,133.16,133.22,133.15,133.17,10102.0,124.2261,124.2821,124.2168,124.2354,10102.0
2023-07-05 13:05:00,133.18,133.22,133.13,133.13,29733.0,124.2447,124.2821,124.1981,124.1981,29733.0
2023-07-05 13:10:00,133.15,133.18,133.03,133.16,16392.0,124.2168,124.2447,124.1048,124.2261,16392.0
2023-07-05 13:15:00,133.15,133.23,133.13,133.22,14879.0,124.2168,124.2914,124.1981,124.2821,14879.0
2023-07-05 13:20:00,133.22,133.28,133.18,133.19,25739.0,124.2821,124.338,124.2447,124.2541,25739.0
2023-07-05 13:25:00,133.19,133.24,133.09,133.11,11084.0,124.2541,124.3007,124.1608,124.1794,11084.0
2023-07-05 13:30:00,133.1,133.1,132.89,132.94,26031.0,124.1701,124.1701,123.9742,124.0208,26031.0
2023-07-05 13:35:00,132.93,132.95,132.77,132.79,14401.0,124.0115,124.0302,123.8623,123.8809,14401.0
2023-07-05 13:40:00,132.75,132.95,132.74,132.95,16029.0,123.8436,124.0302,123.8343,124.0302,16029.0
2023-07-05 13:45:00,132.96,133.14,132.9,133.14,23987.0,124.0395,124.2074,123.9835,124.2074,23987.0
2023-07-05 13:50:00,133.14,133.18,133.08,133.12,12694.0,124.2074,124.2447,124.1515,124.1888,12694.0
2023-07-05 13:55:00,133.13,133.2,133.13,133.16,8292.0,124.1981,124.2634,124.1981,124.2261,8292.0
2023-07-05 14:00:00,133.16,133.16,132.93,132.94,19259.0,124.2261,124.2261,124.0115,124.0208,19259.0
2023-07-05 14:05:00,132.92,132.97,132.84,132.88,26830.0,124.0022,124.0488,123.9276,123.9649,26830.0
2023-07-05 14:10:00,132.89,132.97,132.84,132.87,18268.0,123.9742,124.0488,123.9276,123.9555,18268.0
2023-07-05 14:15:00,132.86,132.9,132.7,132.71,25924.0,123.9462,123.9835,123.797,123.8063,25924.0
2023-07-05 14:20:00,132.72,132.79,132.65,132.72,30886.0,123.8156,123.8809,123.7503,123.8156,30886.0
2023-07-05 14:25:00,132.73,132.92,132.72,132.9,23588.0,123.8249,124.0022,123.8156,123.9835,23588.0
2023-07-05 14:30:00,132.93,132.99,132.87,132.9,25396.0,124.0115,124.0675,123.9555,123.9835,25396.0
2023-07-05 14:35:00,132.9,133.14,132.88,133.04,31686.0,123.9835,124.2074,123.9649,124.1141,31686.0
2023-07-05 14:40:00,133.01,133.08,133.0,133.03,14220.0,124.0862,124.1515,124.0768,124.1048,14220.0
2023-07-05 14:45:00,133.02,133.2,133.01,133.17,13498.0,124.0955,124.2634,124.0862,124.2354,13498.0
2023-07-05 14:50:00,133.17,133.27,133.15,133.21,19826.0,124.2354,124.3287,124.2168,124.2727,19826.0
2023-07-05 14:55:00,133.23,133.25,133.05,133.07,28411.0,124.2914,124.3101,124.1235,124.1421,28411.0
2023-07-05 15:00:00,133.05,133.12,133.0,133.06,22369.0,124.1235,124.1888,124.0768,124.1328,22369.0
2023-07-05 15:05:00,133.04,133.16,133.01,133.11,39660.0,124.1141,124.2261,124.0862,124.1794,39660.0
2023-07-05 15:10:00,133.1,133.12,133.03,133.08,13867.0,124.1701,124.1888,124.1048,124.1515,13867.0
2023-07-05 15:15:00,133.07,133.11,133.01,133.05,44806.0,124.1421,124.1794,124.0862,124.1235,44806.0
2023-07-05 15:20:00,133.06,133.08,133.03,133.07,11538.0,124.1328,124.1515,124.1048,124.1421,11538.0
2023-07-05 15:25:00,133.07,133.15,133.05,133.07,21832.0,124.1421,124.2168,124.1235,124.1421,21832.0
2023-07-05 15:30:00,133.05,133.07,132.98,133.01,31192.0,124.1235,124.1421,124.0582,124.0862,31192.0
2023-07-05 15:35:00,133.01,133.09,132.92,133.01,28831.0,124.0862,124.1608,124.0022,124.0862,28831.0
2023-07-05 15:40:00,133.05,133.08,132.9,132.9,24031.0,124.1235,124.1515,123.9835,123.9835,24031.0
2023-07-05 15:45:00,132.9,132.97,132.86,132.93,51018.0,123.9835,124.0488,123.9462,124.0115,51018.0
2023-07-05 15:50:00,132.93,132.93,132.49,132.5,138155.0,124.0115,124.0115,123.601,123.6104,138155.0
2023-07-05 15:55:00,132.52,132.75,132.5,132.55,240547.0,123.629,123.8436,123.6104,123.657,240547.0
2023-07-06 09:30:00,131.88,132.5,131.73,132.37,119044.0,123.032,123.6104,122.892,123.4891,119044.0
2023-07-06 09:35:00,132.39,132.97,132.28,132.97,50286.0,123.5078,124.0488,123.4051,124.0488,50286.0
2023-07-06 09:40:00,132.94,132.94,132.31,132.36,46521.0,124.0208,124.0208,123.4331,123.4798,46521.0
2023-07-06 09:45:00,132.32,132.83,132.05,132.76,68762.0,123.4424,123.9182,123.1906,123.8529,68762.0
2023-07-06 09:50:00,132.71,132.94,132.56,132.58,43526.0,123.8063,124.0208,123.6663,123.685,43526.0
2023-07-06 09:55:00,132.61,132.63,132.37,132.43,15999.0,123.713,123.7316,123.4891,123.5451,15999.0
2023-07-06 10:00:00,132.45,132.65,132.4,132.57,56353.0,123.5637,123.7503,123.5171,123.6757,56353.0
2023-07-06 10:05:00,132.55,132.6,132.31,132.37,38567.0,123.657,123.7037,123.4331,123.4891,38567.0
2023-07-06 10:10:00,132.36,132.72,132.34,132.69,31573.0,123.4798,123.8156,123.4611,123.7876,31573.0
2023-07-06 10:15:00,132.69,132.8,132.3,132.36,32334.0,123.7876,123.8902,123.4238,123.4798,32334.0
2023-07-06 10:20:00,132.31,132.31,131.95,131.95,38091.0,123.4331,123.4331,123.0973,123.0973,38091.0
2023-07-06 10:25:00,131.92,132.05,131.78,131.78,37009.0,123.0693,123.1906,122.9387,122.9387,37009.0
2023-07-06 10:30:00,131.78,131.97,131.74,131.97,26547.0,122.9387,123.1159,122.9014,123.1159,26547.0
2023-07-06 10:35:00,132.01,132.01,131.52,131.55,48779.0,123.1532,123.1532,122.6961,122.7241,48779.0
2023-07-06 10:40:00,131.54,131.57,131.4,131.41,195438.0,122.7148,122.7428,122.5842,122.5935,195438.0
2023-07-06 10:45:00,131.41,131.55,131.36,131.41,90738.0,122.5935,122.7241,122.5469,122.5935,90738.0
2023-07-06 10:50:00,131.43,131.51,131.33,131.36,76713.0,122.6122,122.6868,122.5189,122.5469,76713.0
2023-07-06 10:55:00,131.37,131.46,131.17,131.38,28993.0,122.5562,122.6401,122.3696,122.5655,28993.0
2023-07-06 11:00:00,131.39,131.39,131.01,131.06,28225.0,122.5748,122.5748,122.2203,122.267,28225.0
2023-07-06 11:05:00,131.04,131.06,130.52,130.53,79591.0,122.2483,122.267,121.7632,121.7725,79591.0
2023-07-06 11:10:00,130.54,130.74,130.43,130.65,71140.0,121.7819,121.9685,121.6792,121.8845,71140.0
2023-07-06 11:15:00,130.65,130.97,130.58,130.77,51742.0,121.8845,122.183,121.8192,121.9964,51742.0
2023-07-06 11:20:00,130.76,130.81,130.56,130.78,29002.0,121.9871,122.0338,121.8005,122.0058,29002.0
2023-07-06 11:25:00,130.78,131.26,130.74,130.96,33009.0,122.0058,122.4536,121.9685,122.1737,33009.0
2023-07-06 11:30:00,130.96,131.02,130.65,130.72,17483.0,122.1737,122.2297,121.8845,121.9498,17483.0
2023-07-06 11:35:00,130.73,130.91,130.73,130.81,26441.0,121.9591,122.127,121.9591,122.0338,26441.0
2023-07-06 11:40:00,130.79,130.95,130.78,130.89,19017.0,122.0151,122.1644,122.0058,122.1084,19017.0
2023-07-06 11:45:00,130.86,131.0,130.8,130.94,22846.0,122.0804,122.211,122.0244,122.155,22846.0
2023-07-06 11:50:00,130.9,130.98,130.85,130.88,24083.0,122.1177,122.1923,122.0711,122.0991,24083.0
2023-07-06 11:55:00,130.9,130.94,130.78,130.79,27069.0,122.1177,122.155,122.0058,122.0151,27069.0
2023-07-06 12:00:00,130.8,131.07,130.8,130.88,38188.0,122.0244,122.2763,122.0244,122.0991,38188.0
2023-07-06 12:05:00,130.9,131.09,130.86,131.06,17641.0,122.1177,122.295,122.0804,122.267,17641.0
2023-07-06 12:10:00,131.08,131.2,131.05,131.19,21985.0,122.2856,122.3976,122.2577,122.3883,21985.0
2023-07-06 12:15:00,131.21,131.27,131.11,131.11,30397.0,122.4069,122.4629,122.3136,122.3136,30397.0
2023-07-06 12:20:00,131.14,131.14,130.92,130.93,30993.0,122.3416,122.3416,122.1364,122.1457,30993.0
2023-07-06 12:25:00,130.94,131.01,130.9,130.95,29170.0,122.155,122.2203,122.1177,122.1644,29170.0
2023-07-06 12:30:00,130.93,130.97,130.87,130.89,17609.0,122.1457,122.183,122.0897,122.1084,17609.0
2023-07-06 12:35:00,130.88,130.94,130.77,130.84,26526.0,122.0991,122.155,121.9964,122.0617,26526.0
2023-07-06 12:40:00,130.88,130.92,130.84,130.9,14357.0,122.0991,122.1364,122.0617,122.1177,14357.0
2023-07-06 12:45:00,130.9,130.96,130.89,130.93,13224.0,122.1177,122.1737,122.1084,122.1457,13224.0
2023-07-06 12:50:00,130.94,130.98,130.89,130.94,16076.0,122.155,122.1923,122.1084,122.155,16076.0
2023-07-06 12:55:00,130.93,130.98,130.85,130.87,14475.0,122.1457,122.1923,122.0711,122.0897,14475.0
2023-07-06 13:00:00,130.87,130.94,130.84,130.92,13067.0,122.0897,122.155,122.0617,122.1364,13067.0
2023-07-06 13:05:00,130.92,130.96,130.84,130.87,24457.0,122.1364,122.1737,122.0617,122.0897,24457.0
2023-07-06 13:10:00,130.87,130.99,130.87,130.91,39043.0,122.0897,122.2017,122.0897,122.127,39043.0
2023-07-06 13:15:00,130.91,130.94,130.82,130.9,15602.0,122.127,122.155,122.0431,122.1177,15602.0
2023-07-06 13:20:00,130.89,130.96,130.86,130.93,15179.0,122.1084,122.1737,122.0804,122.1457,15179.0
2023-07-06 13:25:00,130.95,130.95,130.8,130.83,21431.0,122.1644,122.1644,122.0244,122.0524,21431.0
2023-07-06 13:30:00,130.84,130.97,130.82,130.97,26726.0,122.0617,122.183,122.0431,122.183,26726.0
2023-07-06 13:35:00,130.96,131.26,130.93,131.25,17925.0,122.1737,122.4536,122.1457,122.4442,17925.0
2023-07-06 13:40:00,131.28,131.45,131.21,131.32,28748.0,122.4722,122.6308,122.4069,122.5095,28748.0
2023-07-06 13:45:00,131.31,131.35,131.13,131.24,19751.0,122.5002,122.5375,122.3323,122.4349,19751.0
2023-07-06 13:50:00,131.22,131.23,131.11,131.12,7732.0,122.4162,122.4256,122.3136,122.323,7732.0
2023-07-06 13:55:00,131.1,131.14,131.04,131.06,14790.0,122.3043,122.3416,122.2483,122.267,14790.0
2023-07-06 14:00:00,131.07,131.08,130.98,130.98,10633.0,122.2763,122.2856,122.1923,122.1923,10633.0
2023-07-06 14:05:00,131.01,131.1,131.01,131.07,8853.0,122.2203,122.3043,122.2203,122.2763,8853.0
2023-07-06 14:10:00,131.05,131.16,131.03,131.15,16030.0,122.2577,122.3603,122.239,122.3509,16030.0
2023-07-06 14:15:00,131.14,131.24,131.1,131.15,13149.0,122.3416,122.4349,122.3043,122.3509,13149.0
2023-07-06 14:20:00,131.13,131.16,131.06,131.07,14431.0,122.3323,122.3603,122.267,122.2763,14431.0
2023-07-06 14:25:00,131.05,131.1,130.97,131.04,13172.0,122.2577,122.3043,122.183,122.2483,13172.0
2023-07-06 14:30:00,131.05,131.12,131.01,131.05,16027.0,122.2577,122.323,122.2203,122.2577,16027.0
2023-07-06 14:35:00,131.07,131.07,130.99,131.02,18171.0,122.2763,122.2763,122.2017,122.2297,18171.0
2023-07-06 14:40:00,131.03,131.03,130.93,131.02,34912.0,122.239,122.239,122.1457,122.2297,34912.0
2023-07-06 14:45:00,131.0,131.03,130.99,131.02,18975.0,122.211,122.239,122.2017,122.2297,18975.0
2023-07-06 14:50:00,131.02,131.05,130.98,131.04,19187.0,122.2297,122.2577,122.1923,122.2483,19187.0
2023-07-06 14:55:00,131.05,131.14,131.01,131.04,38073.0,122.2577,122.3416,122.2203,122.2483,38073.0
2023-07-06 15:00:00,131.06,131.07,130.99,131.06,14750.0,122.267,122.2763,122.2017,122.267,14750.0
2023-07-06 15:05:00,131.06,131.07,131.01,131.04,25277.0,122.267,122.2763,122.2203,122.2483,25277.0
2023-07-06 15:10:00,131.05,131.07,130.95,130.95,30408.0,122.2577,122.2763,122.1644,122.1644,30408.0
2023-07-06 15:15:00,130.95,131.07,130.95,131.04,20163.0,122.1644,122.2763,122.1644,122.2483,20163.0
2023-07-06 15:20:00,131.04,131.08,131.03,131.08,26849.0,122.2483,122.2856,122.239,122.2856,26849.0
2023-07-06 15:25:00,131.08,131.08,130.95,131.0,41623.0,122.2856,122.2856,122.1644,122.211,41623.0
2023-07-06 15:30:00,131.0,131.01,130.95,130.98,42986.0,122.211,122.2203,122.1644,122.1923,42986.0
2023-07-06 15:35:00,130.98,131.1,130.97,131.0,59463.0,122.1923,122.3043,122.183,122.211,59463.0
2023-07-06 15:40:00,131.0,131.01,130.96,131.0,53753.0,122.211,122.2203,122.1737,122.211,53753.0
2023-07-06 15:45:00,131.0,131.01,130.73,130.81,92724.0,122.211,122.2203,121.9591,122.0338,92724.0
2023-07-06 15:50:00,130.8,131.01,130.74,130.9,150074.0,122.0244,122.2203,121.9685,122.1177,150074.0
2023-07-06 15:55:00,130.9,131.0,130.82,130.85,371835.0,122.1177,122.211,122.0431,122.0711,371835.0
2023-07-07 09:30:00,130.5,131.65,130.5,131.3,95396.0,121.7446,122.8174,121.7446,122.4909,95396.0
2023-07-07 09:35:00,131.21,131.23,130.76,130.8,40802.0,122.4069,122.4256,121.9871,122.0244,40802.0
2023-07-07 09:40:00,130.77,131.15,130.61,131.03,35883.0,121.9964,122.3509,121.8472,122.239,35883.0
2023-07-07 09:45:00,130.99,131.63,130.99,131.61,58167.0,122.2017,122.7987,122.2017,122.7801,58167.0
2023-07-07 09:50:00,131.6,131.76,131.32,131.33,52523.0,122.7708,122.92,122.5095,122.5189,52523.0
2023-07-07 09:55:00,131.32,131.48,131.26,131.34,21285.0,122.5095,122.6588,122.4536,122.5282,21285.0
2023-07-07 10:00:00,131.34,131.58,131.24,131.28,30894.0,122.5282,122.7521,122.4349,122.4722,30894.0
2023-07-07 10:05:00,131.28,131.42,131.14,131.35,26099.0,122.4722,122.6028,122.3416,122.5375,26099.0
2023-07-07 10:10:00,131.31,131.7,131.31,131.68,27256.0,122.5002,122.864,122.5002,122.8454,27256.0
2023-07-07 10:15:00,131.67,131.71,131.27,131.44,47214.0,122.8361,122.8734,122.4629,122.6215,47214.0
2023-07-07 10:20:00,131.5,131.52,131.29,131.31,29134.0,122.6775,122.6961,122.4816,122.5002,29134.0
2023-07-07 10:25:00,131.31,131.31,131.0,131.0,52181.0,122.5002,122.5002,122.211,122.211,52181.0
2023-07-07 10:30:00,131.01,131.04,130.88,131.03,38097.0,122.2203,122.2483,122.0991,122.239,38097.0
2023-07-07 10:35:00,131.03,131.23,131.02,131.14,22066.0,122.239,122.4256,122.2297,122.3416,22066.0
2023-07-07 10:40:00,131.17,131.36,131.16,131.3,16964.0,122.3696,122.5469,122.3603,122.4909,16964.0
2023-07-07 10:45:00,131.31,131.34,131.17,131.24,18149.0,122.5002,122.5282,122.3696,122.4349,18149.0
2023-07-07 10:50:00,131.23,131.26,131.14,131.2,13950.0,122.4256,122.4536,122.3416,122.3976,13950.0
2023-07-07 10:55:00,131.18,131.25,131.14,131.22,20455.0,122.3789,122.4442,122.3416,122.4162,20455.0
2023-07-07 11:00:00,131.24,131.57,131.19,131.45,53754.0,122.4349,122.7428,122.3883,122.6308,53754.0
2023-07-07 11:05:00,131.45,131.65,131.4,131.54,44304.0,122.6308,122.8174,122.5842,122.7148,44304.0
2023-07-07 11:10:00,131.52,131.79,131.51,131.76,12733.0,122.6961,122.948,122.6868,122.92,12733.0
2023-07-07 11:15:00,131.76,131.82,131.7,131.73,17674.0,122.92,122.976,122.864,122.892,17674.0
2023-07-07 11:20:00,131.73,132.06,131.66,132.0,50302.0,122.892,123.1999,122.8267,123.1439,50302.0
2023-07-07 11:25:00,132.0,132.05,131.94,132.0,33432.0,123.1439,123.1906,123.0879,123.1439,33432.0
2023-07-07 11:30:00,131.97,132.21,131.95,132.19,74490.0,123.1159,123.3398,123.0973,123.3212,74490.0
2023-07-07 11:35:00,132.19,132.21,131.81,131.87,46662.0,123.3212,123.3398,122.9667,123.0226,46662.0
2023-07-07 11:40:00,131.87,131.91,131.83,131.87,19931.0,123.0226,123.06,122.9853,123.0226,19931.0
2023-07-07 11:45:00,131.86,131.89,131.55,131.55,19073.0,123.0133,123.0413,122.7241,122.7241,19073.0
2023-07-07 11:50:00,131.56,131.62,131.51,131.57,33087.0,122.7334,122.7894,122.6868,122.7428,33087.0
2023-07-07 11:55:00,131.59,131.75,131.57,131.61,32409.0,122.7614,122.9107,122.7428,122.7801,32409.0
2023-07-07 12:00:00,131.61,131.61,131.49,131.56,12977.0,122.7801,122.7801,122.6681,122.7334,12977.0
2023-07-07 12:05:00,131.57,131.58,131.49,131.52,9696.0,122.7428,122.7521,122.6681,122.6961,9696.0
2023-07-07 12:10:00,131.51,131.55,131.31,131.35,19933.0,122.6868,122.7241,122.5002,122.5375,19933.0
2023-07-07 12:15:00,131.37,131.37,131.23,131.26,39522.0,122.5562,122.5562,122.4256,122.4536,39522.0
2023-07-07 12:20:00,131.25,131.48,131.25,131.48,19864.0,122.4442,122.6588,122.4442,122.6588,19864.0
2023-07-07 12:25:00,131.47,131.57,131.47,131.54,21367.0,122.6495,122.7428,122.6495,122.7148,21367.0
2023-07-07 12:30:00,131.56,131.58,131.45,131.55,14895.0,122.7334,122.7521,122.6308,122.7241,14895.0
2023-07-07 12:35:00,131.57,131.9,131.56,131.7,27605.0,122.7428,123.0506,122.7334,122.864,27605.0
2023-07-07 12:40:00,131.68,131.79,131.58,131.69,17854.0,122.8454,122.948,122.7521,122.8547,17854.0
2023-07-07 12:45:00,131.7,131.75,131.54,131.62,19387.0,122.864,122.9107,122.7148,122.7894,19387.0
2023-07-07 12:50:00,131.61,131.68,131.45,131.65,36090.0,122.7801,122.8454,122.6308,122.8174,36090.0
2023-07-07 12:55:00,131.65,131.88,131.62,131.88,16237.0,122.8174,123.032,122.7894,123.032,16237.0
2023-07-07 13:00:00,131.88,132.02,131.88,131.98,23489.0,123.032,123.1626,123.032,123.1253,23489.0
2023-07-07 13:05:00,132.0,132.15,131.99,132.15,36633.0,123.1439,123.2839,123.1346,123.2839,36633.0
2023-07-07 13:10:00,132.16,132.22,132.1,132.1,15997.0,123.2932,123.3492,123.2372,123.2372,15997.0
2023-07-07 13:15:00,132.08,132.19,132.05,132.18,14866.0,123.2185,123.3212,123.1906,123.3118,14866.0
2023-07-07 13:20:00,132.17,132.21,132.05,132.05,22711.0,123.3025,123.3398,123.1906,123.1906,22711.0
2023-07-07 13:25:00,132.06,132.07,131.88,131.88,10859.0,123.1999,123.2092,123.032,123.032,10859.0
2023-07-07 13:30:00,131.87,131.88,131.56,131.61,19861.0,123.0226,123.032,122.7334,122.7801,19861.0
2023-07-07 13:35:00,131.61,131.61,131.46,131.53,24128.0,122.7801,122.7801,122.6401,122.7054,24128.0
2023-07-07 13:40:00,131.54,131.66,131.52,131.65,16017.0,122.7148,122.8267,122.6961,122.8174,16017.0
2023-07-07 13:45:00,131.63,131.63,131.54,131.57,14945.0,122.7987,122.7987,122.7148,122.7428,14945.0
2023-07-07 13:50:00,131.55,131.6,131.44,131.53,39951.0,122.7241,122.7708,122.6215,122.7054,39951.0
2023-07-07 13:55:00,131.53,131.58,131.37,131.43,20520.0,122.7054,122.7521,122.5562,122.6122,20520.0
2023-07-07 14:00:00,131.43,131.48,131.36,131.42,15325.0,122.6122,122.6588,122.5469,122.6028,15325.0
2023-07-07 14:05:00,131.42,131.52,131.39,131.52,21581.0,122.6028,122.6961,122.5748,122.6961,21581.0
2023-07-07 14:10:00,131.53,131.62,131.48,131.62,18053.0,122.7054,122.7894,122.6588,122.7894,18053.0
2023-07-07 14:15:00,131.61,131.64,131.53,131.53,29951.0,122.7801,122.8081,122.7054,122.7054,29951.0
2023-07-07 14:20:00,131.53,131.6,131.53,131.6,8676.0,122.7054,122.7708,122.7054,122.7708,8676.0
2023-07-07 14:25:00,131.6,131.63,131.53,131.58,26457.0,122.7708,122.7987,122.7054,122.7521,26457.0
2023-07-07 14:30:00,131.56,131.56,131.33,131.36,28648.0,122.7334,122.7334,122.5189,122.5469,28648.0
2023-07-07 14:35:00,131.34,131.45,131.31,131.38,27012.0,122.5282,122.6308,122.5002,122.5655,27012.0
2023-07-07 14:40:00,131.35,131.45,131.34,131.38,17976.0,122.5375,122.6308,122.5282,122.5655,17976.0
2023-07-07 14:45:00,131.38,131.46,131.36,131.38,9503.0,122.5655,122.6401,122.5469,122.5655,9503.0
2023-07-07 14:50:00,131.37,131.42,131.23,131.26,20557.0,122.5562,122.6028,122.4256,122.4536,20557.0
2023-07-07 14:55:00,131.25,131.28,131.2,131.27,15521.0,122.4442,122.4722,122.3976,122.4629,15521.0
2023-07-07 15:00:00,131.27,131.36,131.17,131.19,27645.0,122.4629,122.5469,122.3696,122.3883,27645.0
2023-07-07 15:05:00,131.19,131.21,131.09,131.09,23680.0,122.3883,122.4069,122.295,122.295,23680.0
2023-07-07 15:10:00,131.06,131.14,131.0,131.02,35110.0,122.267,122.3416,122.211,122.2297,35110.0
2023-07-07 15:15:00,131.02,131.05,130.79,130.86,61568.0,122.2297,122.2577,122.0151,122.0804,61568.0
2023-07-07 15:20:00,130.86,130.87,130.78,130.8,33947.0,122.0804,122.0897,122.0058,122.0244,33947.0
2023-07-07 15:25:00,130.8,130.83,130.74,130.74,40312.0,122.0244,122.0524,121.9685,121.9685,40312.0
2023-07-07 15:30:00,130.73,130.76,130.58,130.59,57082.0,121.9591,121.9871,121.8192,121.8285,57082.0
2023-07-07 15:35:00,130.59,130.6,130.38,130.42,55222.0,121.8285,121.8378,121.6326,121.6699,55222.0
2023-07-07 15:40:00,130.4,130.4,130.24,130.25,54877.0,121.6513,121.6513,121.502,121.5113,54877.0
2023-07-07 15:45:00,130.24,130.3,130.13,130.16,60541.0,121.502,121.558,121.3994,121.4274,60541.0
2023-07-07 15:50:00,130.16,130.19,129.91,130.0,134861.0,121.4274,121.4554,121.1941,121.2781,134861.0
2023-07-07 15:55:00,129.99,130.07,129.86,130.06,205104.0,121.2688,121.3434,121.1475,121.3341,205104.0
2023-07-10 09:30:00,130.28,131.18,130.28,131.07,97765.0,121.5393,122.3789,121.5393,122.2763,97765.0
2023-07-10 09:35:00,130.99,131.13,130.6,131.01,64356.0,122.2017,122.3323,121.8378,122.2203,64356.0
2023-07-10 09:40:00,131.01,131.35,130.78,131.19,41998.0,122.2203,122.5375,122.0058,122.3883,41998.0
2023-07-10 09:45:00,131.13,131.36,130.99,131.32,30111.0,122.3323,122.5469,122.2017,122.5095,30111.0
2023-07-10 09:50:00,131.29,131.36,131.11,131.3,73693.0,122.4816,122.5469,122.3136,122.4909,73693.0
2023-07-10 09:55:00,131.32,131.84,131.25,131.75,35158.0,122.5095,122.9947,122.4442,122.9107,35158.0
2023-07-10 10:00:00,131.75,131.86,131.51,131.62,36390.0,122.9107,123.0133,122.6868,122.7894,36390.0
2023-07-10 10:05:00,131.62,131.72,131.47,131.55,30534.0,122.7894,122.8827,122.6495,122.7241,30534.0
2023-07-10 10:10:00,131.6,131.6,131.07,131.1,23332.0,122.7708,122.7708,122.2763,122.3043,23332.0
2023-07-10 10:15:00,131.09,131.27,131.04,131.14,41404.0,122.295,122.4629,122.2483,122.3416,41404.0
2023-07-10 10:20:00,131.15,131.24,130.98,131.0,43601.0,122.3509,122.4349,122.1923,122.211,43601.0
2023-07-10 10:25:00,131.02,131.03,130.66,130.67,27853.0,122.2297,122.239,121.8938,121.9031,27853.0
2023-07-10 10:30:00,130.67,130.78,130.51,130.61,40614.0,121.9031,122.0058,121.7539,121.8472,40614.0
2023-07-10 10:35:00,130.62,130.97,130.48,130.95,22649.0,121.8565,122.183,121.7259,122.1644,22649.0
2023-07-10 10:40:00,130.94,131.12,130.87,131.04,22016.0,122.155,122.323,122.0897,122.2483,22016.0
2023-07-10 10:45:00,131.05,131.39,131.03,131.25,27653.0,122.2577,122.5748,122.239,122.4442,27653.0
2023-07-10 10:50:00,131.22,131.27,131.03,131.06,43709.0,122.4162,122.4629,122.239,122.267,43709.0
2023-07-10 10:55:00,131.06,131.21,130.87,130.87,19543.0,122.267,122.4069,122.0897,122.0897,19543.0
2023-07-10 11:00:00,130.87,131.04,130.81,130.83,44954.0,122.0897,122.2483,122.0338,122.0524,44954.0
2023-07-10 11:05:00,130.83,130.87,130.65,130.75,16410.0,122.0524,122.0897,121.8845,121.9778,16410.0
2023-07-10 11:10:00,130.72,130.8,130.6,130.78,20847.0,121.9498,122.0244,121.8378,122.0058,20847.0
2023-07-10 11:15:00,130.79,130.82,130.58,130.6,16450.0,122.0151,122.0431,121.8192,121.8378,16450.0
2023-07-10 11:20:00,130.62,130.89,130.61,130.89,16111.0,121.8565,122.1084,121.8472,122.1084,16111.0
2023-07-10 11:25:00,130.9,131.18,130.9,131.11,21477.0,122.1177,122.3789,122.1177,122.3136,21477.0
2023-07-10 11:30:00,131.09,131.12,130.99,131.07,16558.0,122.295,122.323,122.2017,122.2763,16558.0
2023-07-10 11:35:00,131.07,131.22,131.07,131.15,12873.0,122.2763,122.4162,122.2763,122.3509,12873.0
2023-07-10 11:40:00,131.17,131.23,131.07,131.09,14510.0,122.3696,122.4256,122.2763,122.295,14510.0
2023-07-10 11:45:00,131.07,131.07,130.92,131.04,28505.0,122.2763,122.2763,122.1364,122.2483,28505.0
2023-07-10 11:50:00,131.03,131.1,130.92,131.07,36639.0,122.239,122.3043,122.1364,122.2763,36639.0
2023-07-10 11:55:00,131.08,131.26,131.0,131.16,22801.0,122.2856,122.4536,122.211,122.3603,22801.0
2023-07-10 12:00:00,131.18,131.29,130.99,131.26,19651.0,122.3789,122.4816,122.2017,122.4536,19651.0
2023-07-10 12:05:00,131.26,131.27,130.97,130.99,10415.0,122.4536,122.4629,122.183,122.2017,10415.0
2023-07-10 12:10:00,130.98,131.03,130.86,130.92,20236.0,122.1923,122.239,122.0804,122.1364,20236.0
2023-07-10 12:15:00,130.92,130.98,130.87,130.92,22333.0,122.1364,122.1923,122.0897,122.1364,22333.0
2023-07-10 12:20:00,130.88,131.03,130.88,130.98,20442.0,122.0991,122.239,122.0991,122.1923,20442.0
2023-07-10 12:25:00,131.0,131.13,130.96,131.07,35129.0,122.211,122.3323,122.1737,122.2763,35129.0
2023-07-10 12:30:00,131.09,131.1,130.89,131.0,27795.0,122.295,122.3043,122.1084,122.211,27795.0
2023-07-10 12:35:00,131.0,131.01,130.86,130.9,12578.0,122.211,122.2203,122.0804,122.1177,12578.0
2023-07-10 12:40:00,130.88,130.89,130.78,130.85,12748.0,122.0991,122.1084,122.0058,122.0711,12748.0
2023-07-10 12:45:00,130.87,131.08,130.85,131.03,35840.0,122.0897,122.2856,122.0711,122.239,35840.0
2023-07-10 12:50:00,131.02,131.02,130.92,130.95,12670.0,122.2297,122.2297,122.1364,122.1644,12670.0
2023-07-10 12:55:00,130.94,130.99,130.9,130.97,10322.0,122.155,122.2017,122.1177,122.183,10322.0
2023-07-10 13:00:00,130.98,130.99,130.89,130.97,18300.0,122.1923,122.2017,122.1084,122.183,18300.0
2023-07-10 13:05:00,130.98,131.15,130.97,131.08,14973.0,122.1923,122.3509,122.183,122.2856,14973.0
2023-07-10 13:10:00,131.09,131.3,131.08,131.19,25559.0,122.295,122.4909,122.2856,122.3883,25559.0
2023-07-10 13:15:00,131.19,131.24,131.08,131.15,16462.0,122.3883,122.4349,122.2856,122.3509,16462.0
2023-07-10 13:20:00,131.14,131.29,131.12,131.23,25294.0,122.3416,122.4816,122.323,122.4256,25294.0
2023-07-10 13:25:00,131.22,131.23,131.08,131.15,15695.0,122.4162,122.4256,122.2856,122.3509,15695.0
2023-07-10 13:30:00,131.14,131.24,131.08,131.21,23638.0,122.3416,122.4349,122.2856,122.4069,23638.0
2023-07-10 13:35:00,131.21,131.45,131.21,131.45,36192.0,122.4069,122.6308,122.4069,122.6308,36192.0
2023-07-10 13:40:00,131.45,131.47,131.28,131.28,33724.0,122.6308,122.6495,122.4722,122.4722,33724.0
2023-07-10 13:45:00,131.3,131.35,131.22,131.23,13544.0,122.4909,122.5375,122.4162,122.4256,13544.0
2023-07-10 13:50:00,131.22,131.24,131.19,131.21,14542.0,122.4162,122.4349,122.3883,122.4069,14542.0
2023-07-10 13:55:00,131.22,131.22,131.13,131.14,13740.0,122.4162,122.4162,122.3323,122.3416,13740.0
2023-07-10 14:00:00,131.15,131.2,131.08,131.08,17083.0,122.3509,122.3976,122.2856,122.2856,17083.0
2023-07-10 14:05:00,131.09,131.15,131.08,131.1,14993.0,122.295,122.3509,122.2856,122.3043,14993.0
2023-07-10 14:10:00,131.11,131.29,131.1,131.28,41373.0,122.3136,122.4816,122.3043,122.4722,41373.0
2023-07-10 14:15:00,131.28,131.34,131.24,131.25,18135.0,122.4722,122.5282,122.4349,122.4442,18135.0
2023-07-10 14:20:00,131.26,131.44,131.26,131.43,17775.0,122.4536,122.6215,122.4536,122.6122,17775.0
2023-07-10 14:25:00,131.44,131.54,131.43,131.53,19027.0,122.6215,122.7148,122.6122,122.7054,19027.0
2023-07-10 14:30:00,131.53,131.53,131.4,131.47,27083.0,122.7054,122.7054,122.5842,122.6495,27083.0
2023-07-10 14:35:00,131.48,131.49,131.28,131.28,20880.0,122.6588,122.6681,122.4722,122.4722,20880.0
2023-07-10 14:40:00,131.29,131.42,131.28,131.42,20079.0,122.4816,122.6028,122.4722,122.6028,20079.0
2023-07-10 14:45:00,131.42,131.45,131.13,131.22,24179.0,122.6028,122.6308,122.3323,122.4162,24179.0
2023-07-10 14:50:00,131.21,131.27,131.1,131.14,26636.0,122.4069,122.4629,122.3043,122.3416,26636.0
2023-07-10 14:55:00,131.15,131.24,131.09,131.09,15115.0,122.3509,122.4349,122.295,122.295,15115.0
2023-07-10 15:00:00,131.09,131.14,131.05,131.14,17809.0,122.295,122.3416,122.2577,122.3416,17809.0
2023-07-10 15:05:00,131.14,131.17,131.03,131.06,22177.0,122.3416,122.3696,122.239,122.267,22177.0
2023-07-10 15:10:00,131.06,131.06,130.98,131.01,20614.0,122.267,122.267,122.1923,122.2203,20614.0
2023-07-10 15:15:00,131.02,131.06,130.96,130.98,25040.0,122.2297,122.267,122.1737,122.1923,25040.0
2023-07-10 15:20:00,130.99,131.12,130.96,131.04,24641.0,122.2017,122.323,122.1737,122.2483,24641.0
2023-07-10 15:25:00,131.05,131.12,131.0,131.07,33835.0,122.2577,122.323,122.211,122.2763,33835.0
2023-07-10 15:30:00,131.06,131.2,131.05,131.16,33502.0,122.267,122.3976,122.2577,122.3603,33502.0
2023-07-10 15:35:00,131.16,131.26,131.08,131.19,35194.0,122.3603,122.4536,122.2856,122.3883,35194.0
2023-07-10 15:40:00,131.2,131.33,131.16,131.33,48062.0,122.3976,122.5189,122.3603,122.5189,48062.0
2023-07-10 15:45:00,131.32,131.43,131.31,131.43,59654.0,122.5095,122.6122,122.5002,122.6122,59654.0
2023-07-10 15:50:00,131.42,131.68,131.29,131.68,104413.0,122.6028,122.8454,122.4816,122.8454,104413.0
2023-07-10 15:55:00,131.68,131.8,131.56,131.77,248062.0,122.8454,122.9573,122.7334,122.9293,248062.0
2023-07-11 09:30:00,132.04,132.32,131.37,131.95,117039.0,123.1812,123.4424,122.5562,123.0973,117039.0
2023-07-11 09:35:00,132.09,132.25,131.58,132.25,50221.0,123.2279,123.3771,122.7521,123.3771,50221.0
2023-07-11 09:40:00,132.23,132.57,132.06,132.16,88370.0,123.3585,123.6757,123.1999,123.2932,88370.0
2023-07-11 09:45:00,132.2,132.53,132.15,132.44,51010.0,123.3305,123.6384,123.2839,123.5544,51010.0
2023-07-11 09:50:00,132.42,132.5,132.32,132.46,25208.0,123.5357,123.6104,123.4424,123.5731,25208.0
2023-07-11 09:55:00,132.47,132.82,132.41,132.59,53942.0,123.5824,123.9089,123.5264,123.6943,53942.0
2023-07-11 10:00:00,132.59,132.81,132.54,132.78,61697.0,123.6943,123.8996,123.6477,123.8716,61697.0
2023-07-11 10:05:00,132.8,133.0,132.77,132.99,46010.0,123.8902,124.0768,123.8623,124.0675,46010.0
2023-07-11 10:10:00,132.98,133.13,132.86,133.08,33592.0,124.0582,124.1981,123.9462,124.1515,33592.0
2023-07-11 10:15:00,133.08,133.16,132.96,133.15,38980.0,124.1515,124.2261,124.0395,124.2168,38980.0
2023-07-11 10:20:00,133.14,133.51,133.11,133.51,51104.0,124.2074,124.5526,124.1794,124.5526,51104.0
2023-07-11 10:25:00,133.54,133.96,133.53,133.8,135308.0,124.5806,124.9724,124.5713,124.8232,135308.0
2023-07-11 10:30:00,133.77,133.78,133.4,133.72,49361.0,124.7952,124.8045,124.45,124.7485,49361.0
2023-07-11 10:35:00,133.72,134.18,133.68,133.96,61443.0,124.7485,125.1777,124.7112,124.9724,61443.0
2023-07-11 10:40:00,133.96,134.17,133.88,134.15,39860.0,124.9724,125.1683,124.8978,125.1497,39860.0
2023-07-11 10:45:00,134.14,134.24,134.01,134.19,55391.0,125.1403,125.2336,125.0191,125.187,55391.0
2023-07-11 10:50:00,134.17,134.24,134.05,134.14,53020.0,125.1683,125.2336,125.0564,125.1403,53020.0
2023-07-11 10:55:00,134.16,134.2,133.79,134.17,45212.0,125.159,125.1963,124.8138,125.1683,45212.0
2023-07-11 11:00:00,134.23,134.3,134.09,134.18,108069.0,125.2243,125.2896,125.0937,125.1777,108069.0
2023-07-11 11:05:00,134.15,134.18,133.86,134.07,33696.0,125.1497,125.1777,124.8791,125.075,33696.0
2023-07-11 11:10:00,134.07,134.07,133.79,133.88,15456.0,125.075,125.075,124.8138,124.8978,15456.0
2023-07-11 11:15:00,133.89,133.95,133.58,133.84,23339.0,124.9071,124.9631,124.6179,124.8605,23339.0
2023-07-11 11:20:00,133.82,133.88,133.71,133.77,9865.0,124.8418,124.8978,124.7392,124.7952,9865.0
2023-07-11 11:25:00,133.76,133.82,133.66,133.77,14814.0,124.7858,124.8418,124.6925,124.7952,14814.0
2023-07-11 11:30:00,133.75,133.75,133.49,133.61,21575.0,124.7765,124.7765,124.5339,124.6459,21575.0
2023-07-11 11:35:00,133.65,133.66,133.47,133.56,17191.0,124.6832,124.6925,124.5153,124.5993,17191.0
2023-07-11 11:40:00,133.57,133.92,133.55,133.9,32744.0,124.6086,124.9351,124.5899,124.9164,32744.0
2023-07-11 11:45:00,133.91,133.98,133.83,133.96,16455.0,124.9258,124.9911,124.8511,124.9724,16455.0
2023-07-11 11:50:00,133.97,133.97,133.86,133.89,18936.0,124.9817,124.9817,124.8791,124.9071,18936.0
2023-07-11 11:55:00,133.9,133.96,133.72,133.84,18100.0,124.9164,124.9724,124.7485,124.8605,18100.0
2023-07-11 12:00:00,133.83,133.87,133.68,133.8,22876.0,124.8511,124.8885,124.7112,124.8232,22876.0
2023-07-11 12:05:00,133.8,133.86,133.76,133.85,23287.0,124.8232,124.8791,124.7858,124.8698,23287.0
2023-07-11 12:10:00,133.88,133.91,133.76,133.88,31368.0,124.8978,124.9258,124.7858,124.8978,31368.0
2023-07-11 12:15:00,133.86,134.04,133.86,134.0,34811.0,124.8791,125.047,124.8791,125.0097,34811.0
2023-07-11 12:20:00,134.0,134.09,133.97,134.05,21866.0,125.0097,125.0937,124.9817,125.0564,21866.0
2023-07-11 12:25:00,134.05,134.12,133.91,134.05,51694.0,125.0564,125.1217,124.9258,125.0564,51694.0
2023-07-11 12:30:00,134.03,134.04,133.75,133.83,12210.0,125.0377,125.047,124.7765,124.8511,12210.0
2023-07-11 12:35:00,133.83,133.95,133.8,133.93,12516.0,124.8511,124.9631,124.8232,124.9444,12516.0
2023-07-11 12:40:00,133.94,133.95,133.89,133.93,17073.0,124.9538,124.9631,124.9071,124.9444,17073.0
2023-07-11 12:45:00,133.94,133.98,133.89,133.89,37273.0,124.9538,124.9911,124.9071,124.9071,37273.0
2023-07-11 12:50:00,133.89,133.96,133.84,133.89,10767.0,124.9071,124.9724,124.8605,124.9071,10767.0
2023-07-11 12:55:00,133.87,133.97,133.83,133.87,68481.0,124.8885,124.9817,124.8511,124.8885,68481.0
2023-07-11 13:00:00,133.85,133.98,133.85,133.95,10845.0,124.8698,124.9911,124.8698,124.9631,10845.0
2023-07-11 13:05:00,133.98,133.98,133.84,133.89,50912.0,124.9911,124.9911,124.8605,124.9071,50912.0
2023-07-11 13:10:00,133.86,133.88,133.74,133.84,40368.0,124.8791,124.8978,124.7672,124.8605,40368.0
2023-07-11 13:15:00,133.84,133.86,133.62,133.75,22050.0,124.8605,124.8791,124.6552,124.7765,22050.0
2023-07-11 13:20:00,133.75,133.85,133.68,133.69,18164.0,124.7765,124.8698,124.7112,124.7205,18164.0
2023-07-11 13:25:00,133.69,133.98,133.69,133.92,22890.0,124.7205,124.9911,124.7205,124.9351,22890.0
2023-07-11 13:30:00,133.92,133.95,133.71,133.73,12493.0,124.9351,124.9631,124.7392,124.7578,12493.0
2023-07-11 13:35:00,133.73,133.8,133.67,133.78,20143.0,124.7578,124.8232,124.7019,124.8045,20143.0
2023-07-11 13:40:00,133.77,133.79,133.68,133.73,52975.0,124.7952,124.8138,124.7112,124.7578,52975.0
2023-07-11 13:45:00,133.72,133.73,133.62,133.7,33532.0,124.7485,124.7578,124.6552,124.7299,33532.0
2023-07-11 13:50:00,133.69,133.71,133.55,133.59,15339.0,124.7205,124.7392,124.5899,124.6272,15339.0
2023-07-11 13:55:00,133.58,133.59,133.36,133.38,27985.0,124.6179,124.6272,124.4127,124.4313,27985.0
2023-07-11 14:00:00,133.36,133.39,133.26,133.28,13211.0,124.4127,124.4407,124.3194,124.338,13211.0
2023-07-11 14:05:00,133.28,133.28,133.14,133.17,14907.0,124.338,124.338,124.2074,124.2354,14907.0
2023-07-11 14:10:00,133.18,133.18,133.01,133.07,23933.0,124.2447,124.2447,124.0862,124.1421,23933.0
2023-07-11 14:15:00,133.05,133.07,132.91,132.91,38286.0,124.1235,124.1421,123.9929,123.9929,38286.0
2023-07-11 14:20:00,132.91,132.92,132.84,132.85,24214.0,123.9929,124.0022,123.9276,123.9369,24214.0
2023-07-11 14:25:00,132.85,132.96,132.84,132.91,21947.0,123.9369,124.0395,123.9276,123.9929,21947.0
2023-07-11 14:30:00,132.91,133.08,132.91,133.06,9502.0,123.9929,124.1515,123.9929,124.1328,9502.0
2023-07-11 14:35:00,133.06,133.17,133.06,133.16,12813.0,124.1328,124.2354,124.1328,124.2261,12813.0
2023-07-11 14:40:00,133.16,133.25,133.13,133.24,17821.0,124.2261,124.3101,124.1981,124.3007,17821.0
2023-07-11 14:45:00,133.24,133.26,133.17,133.23,14679.0,124.3007,124.3194,124.2354,124.2914,14679.0
2023-07-11 14:50:00,133.22,133.25,133.12,133.21,15600.0,124.2821,124.3101,124.1888,124.2727,15600.0
2023-07-11 14:55:00,133.23,133.33,133.2,133.26,19236.0,124.2914,124.3847,124.2634,124.3194,19236.0
2023-07-11 15:00:00,133.28,133.29,133.06,133.18,14005.0,124.338,124.3474,124.1328,124.2447,14005.0
2023-07-11 15:05:00,133.19,133.19,133.01,133.01,8537.0,124.2541,124.2541,124.0862,124.0862,8537.0
2023-07-11 15:10:00,133.0,133.02,132.9,132.92,22096.0,124.0768,124.0955,123.9835,124.0022,22096.0
2023-07-11 15:15:00,132.92,133.01,132.84,132.98,16111.0,124.0022,124.0862,123.9276,124.0582,16111.0
2023-07-11 15:20:00,132.97,133.04,132.82,132.88,14004.0,124.0488,124.1141,123.9089,123.9649,14004.0
2023-07-11 15:25:00,132.87,132.95,132.82,132.93,14449.0,123.9555,124.0302,123.9089,124.0115,14449.0
2023-07-11 15:30:00,132.93,132.93,132.71,132.78,27175.0,124.0115,124.0115,123.8063,123.8716,27175.0
2023-07-11 15:35:00,132.78,132.91,132.75,132.84,19418.0,123.8716,123.9929,123.8436,123.9276,19418.0
2023-07-11 15:40:00,132.84,133.04,132.83,133.03,23629.0,123.9276,124.1141,123.9182,124.1048,23629.0
2023-07-11 15:45:00,133.04,133.47,133.04,133.47,54217.0,124.1141,124.5153,124.1141,124.5153,54217.0
2023-07-11 15:50:00,133.47,133.5,133.28,133.32,69544.0,124.5153,124.5433,124.338,124.3754,69544.0
2023-07-11 15:55:00,133.29,133.44,133.22,133.4,132707.0,124.3474,124.4873,124.2821,124.45,132707.0
2023-07-12 09:30:00,134.85,135.36,134.61,134.68,147956.0,125.8027,126.2785,125.5788,125.6441,147956.0
2023-07-12 09:35:00,134.77,135.41,134.72,135.09,60349.0,125.7281,126.3251,125.6814,126.0266,60349.0
2023-07-12 09:40:00,135.1,135.13,134.56,134.72,34985.0,126.0359,126.0639,125.5322,125.6814,34985.0
2023-07-12 09:45:00,134.72,134.72,134.27,134.42,42896.0,125.6814,125.6814,125.2616,125.4016,42896.0
2023-07-12 09:50:00,134.41,134.62,134.12,134.12,33528.0,125.3922,125.5881,125.1217,125.1217,33528.0
2023-07-12 09:55:00,134.1,134.19,133.84,133.98,30755.0,125.103,125.187,124.8605,124.9911,30755.0
2023-07-12 10:00:00,133.98,134.18,133.74,133.91,39256.0,124.9911,125.1777,124.7672,124.9258,39256.0
2023-07-12 10:05:00,133.93,134.01,133.73,133.83,19317.0,124.9444,125.0191,124.7578,124.8511,19317.0
2023-07-12 10:10:00,133.83,133.93,133.52,133.9,77460.0,124.8511,124.9444,124.5619,124.9164,77460.0
2023-07-12 10:15:00,133.94,134.25,133.93,134.09,30031.0,124.9538,125.243,124.9444,125.0937,30031.0
2023-07-12 10:20:00,134.12,134.2,134.01,134.08,17432.0,125.1217,125.1963,125.0191,125.0844,17432.0
2023-07-12 10:25:00,134.12,134.36,134.07,134.32,19562.0,125.1217,125.3456,125.075,125.3083,19562.0
2023-07-12 10:30:00,134.27,134.41,134.24,134.36,21101.0,125.2616,125.3922,125.2336,125.3456,21101.0
2023-07-12 10:35:00,134.37,134.39,134.07,134.11,21461.0,125.3549,125.3736,125.075,125.1124,21461.0
2023-07-12 10:40:00,134.12,134.13,133.95,134.05,16432.0,125.1217,125.131,124.9631,125.0564,16432.0
2023-07-12 10:45:00,134.1,134.26,134.01,134.15,21852.0,125.103,125.2523,125.0191,125.1497,21852.0
2023-07-12 10:50:00,134.1,134.11,133.92,133.94,12576.0,125.103,125.1124,124.9351,124.9538,12576.0
2023-07-12 10:55:00,133.94,134.12,133.87,134.12,17829.0,124.9538,125.1217,124.8885,125.1217,17829.0
2023-07-12 11:00:00,134.13,134.18,134.03,134.17,14826.0,125.131,125.1777,125.0377,125.1683,14826.0
2023-07-12 11:05:00,134.17,134.17,133.99,134.02,13011.0,125.1683,125.1683,125.0004,125.0284,13011.0
2023-07-12 11:10:00,134.0,134.11,133.86,134.09,45483.0,125.0097,125.1124,124.8791,125.0937,45483.0
2023-07-12 11:15:00,134.14,134.17,133.9,134.17,18205.0,125.1403,125.1683,124.9164,125.1683,18205.0
2023-07-12 11:20:00,134.15,134.18,133.99,134.05,39928.0,125.1497,125.1777,125.0004,125.0564,39928.0
2023-07-12 11:25:00,134.08,134.14,133.96,133.96,13415.0,125.0844,125.1403,124.9724,124.9724,13415.0
2023-07-12 11:30:00,133.97,134.05,133.91,133.96,23051.0,124.9817,125.0564,124.9258,124.9724,23051.0
2023-07-12 11:35:00,133.96,134.06,133.88,133.93,29662.0,124.9724,125.0657,124.8978,124.9444,29662.0
2023-07-12 11:40:00,133.91,133.93,133.64,133.88,23909.0,124.9258,124.9444,124.6739,124.8978,23909.0
2023-07-12 11:45:00,133.87,134.12,133.86,134.06,16464.0,124.8885,125.1217,124.8791,125.0657,16464.0
2023-07-12 11:50:00,134.06,134.1,133.91,133.97,14627.0,125.0657,125.103,124.9258,124.9817,14627.0
2023-07-12 11:55:00,133.95,134.01,133.71,133.77,13827.0,124.9631,125.0191,124.7392,124.7952,13827.0
2023-07-12 12:00:00,133.74,133.85,133.58,133.61,8623.0,124.7672,124.8698,124.6179,124.6459,8623.0
2023-07-12 12:05:00,133.63,133.67,133.56,133.58,17146.0,124.6646,124.7019,124.5993,124.6179,17146.0
2023-07-12 12:10:00,133.57,133.84,133.53,133.84,15414.0,124.6086,124.8605,124.5713,124.8605,15414.0
2023-07-12 12:15:00,133.87,133.87,133.63,133.65,11085.0,124.8885,124.8885,124.6646,124.6832,11085.0
2023-07-12 12:20:00,133.67,133.82,133.67,133.81,10065.0,124.7019,124.8418,124.7019,124.8325,10065.0
2023-07-12 12:25:00,133.78,133.8,133.5,133.53,27539.0,124.8045,124.8232,124.5433,124.5713,27539.0
2023-07-12 12:30:00,133.55,133.65,133.51,133.52,9863.0,124.5899,124.6832,124.5526,124.5619,9863.0
2023-07-12 12:35:00,133.53,133.67,133.37,133.67,27658.0,124.5713,124.7019,124.422,124.7019,27658.0
2023-07-12 12:40:00,133.7,133.84,133.67,133.84,33385.0,124.7299,124.8605,124.7019,124.8605,33385.0
2023-07-12 12:45:00,133.84,133.97,133.81,133.81,32147.0,124.8605,124.9817,124.8325,124.8325,32147.0
2023-07-12 12:50:00,133.79,133.79,133.65,133.7,15864.0,124.8138,124.8138,124.6832,124.7299,15864.0
2023-07-12 12:55:00,133.71,133.78,133.55,133.69,34079.0,124.7392,124.8045,124.5899,124.7205,34079.0
2023-07-12 13:00:00,133.71,133.81,133.59,133.59,8476.0,124.7392,124.8325,124.6272,124.6272,8476.0
2023-07-12 13:05:00,133.59,133.6,133.4,133.41,17636.0,124.6272,124.6366,124.45,124.4593,17636.0
2023-07-12 13:10:00,133.4,133.48,133.3,133.39,26570.0,124.45,124.5246,124.3567,124.4407,26570.0
2023-07-12 13:15:00,133.41,133.52,133.4,133.49,29806.0,124.4593,124.5619,124.45,124.5339,29806.0
2023-07-12 13:20:00,133.5,133.54,133.46,133.47,9737.0,124.5433,124.5806,124.506,124.5153,9737.0
2023-07-12 13:25:00,133.44,133.44,133.32,133.36,15969.0,124.4873,124.4873,124.3754,124.4127,15969.0
2023-07-12 13:30:00,133.36,133.52,133.32,133.52,14447.0,124.4127,124.5619,124.3754,124.5619,14447.0
2023-07-12 13:35:00,133.55,133.59,133.48,133.54,13996.0,124.5899,124.6272,124.5246,124.5806,13996.0
2023-07-12 13:40:00,133.55,133.65,133.55,133.65,16274.0,124.5899,124.6832,124.5899,124.6832,16274.0
2023-07-12 13:45:00,133.65,133.68,133.55,133.62,15061.0,124.6832,124.7112,124.5899,124.6552,15061.0
2023-07-12 13:50:00,133.6,133.66,133.5,133.52,15530.0,124.6366,124.6925,124.5433,124.5619,15530.0
2023-07-12 13:55:00,133.55,133.56,133.44,133.46,8252.0,124.5899,124.5993,124.4873,124.506,8252.0
2023-07-12 14:00:00,133.46,133.46,133.31,133.37,21208.0,124.506,124.506,124.366,124.422,21208.0
2023-07-12 14:05:00,133.37,133.5,133.36,133.48,13650.0,124.422,124.5433,124.4127,124.5246,13650.0
2023-07-12 14:10:00,133.47,133.58,133.39,133.56,18394.0,124.5153,124.6179,124.4407,124.5993,18394.0
2023-07-12 14:15:00,133.57,133.61,133.49,133.55,27173.0,124.6086,124.6459,124.5339,124.5899,27173.0
2023-07-12 14:20:00,133.52,133.6,133.5,133.53,8314.0,124.5619,124.6366,124.5433,124.5713,8314.0
2023-07-12 14:25:00,133.54,133.54,133.36,133.39,12116.0,124.5806,124.5806,124.4127,124.4407,12116.0
2023-07-12 14:30:00,133.37,133.44,133.37,133.42,17557.0,124.422,124.4873,124.422,124.4686,17557.0
2023-07-12 14:35:00,133.42,133.74,133.42,133.69,19749.0,124.4686,124.7672,124.4686,124.7205,19749.0
2023-07-12 14:40:00,133.71,133.9,133.6,133.9,32105.0,124.7392,124.9164,124.6366,124.9164,32105.0
2023-07-12 14:45:00,133.86,133.86,133.55,133.58,14419.0,124.8791,124.8791,124.5899,124.6179,14419.0
2023-07-12 14:50:00,133.59,133.81,133.58,133.69,34924.0,124.6272,124.8325,124.6179,124.7205,34924.0
2023-07-12 14:55:00,133.71,133.74,133.54,133.55,64005.0,124.7392,124.7672,124.5806,124.5899,64005.0
2023-07-12 15:00:00,133.57,133.57,133.33,133.35,19917.0,124.6086,124.6086,124.3847,124.4033,19917.0
2023-07-12 15:05:00,133.33,133.35,133.25,133.34,19779.0,124.3847,124.4033,124.3101,124.394,19779.0
2023-07-12 15:10:00,133.32,133.32,133.12,133.15,24070.0,124.3754,124.3754,124.1888,124.2168,24070.0
2023-07-12 15:15:00,133.15,133.22,133.14,133.15,20545.0,124.2168,124.2821,124.2074,124.2168,20545.0
2023-07-12 15:20:00,133.14,133.23,132.93,132.93,29103.0,124.2074,124.2914,124.0115,124.0115,29103.0
2023-07-12 15:25:00,132.87,133.03,132.85,132.98,20070.0,123.9555,124.1048,123.9369,124.0582,20070.0
2023-07-12 15:30:00,132.97,133.09,132.94,133.07,22753.0,124.0488,124.1608,124.0208,124.1421,22753.0
2023-07-12 15:35:00,133.06,133.11,133.06,133.11,27894.0,124.1328,124.1794,124.1328,124.1794,27894.0
2023-07-12 15:40:00,133.1,133.23,133.08,133.15,26035.0,124.1701,124.2914,124.1515,124.2168,26035.0
2023-07-12 15:45:00,133.16,133.16,132.96,133.01,36080.0,124.2261,124.2261,124.0395,124.0862,36080.0
2023-07-12 15:50:00,133.0,133.01,132.84,132.98,61133.0,124.0768,124.0862,123.9276,124.0582,61133.0
2023-07-12 15:55:00,133.0,133.04,132.85,132.97,135986.0,124.0768,124.1141,123.9369,124.0488,135986.0
2023-07-13 09:30:00,133.37,133.6,133.05,133.4,58819.0,124.422,124.6366,124.1235,124.45,58819.0
2023-07-13 09:35:00,133.48,133.9,133.16,133.69,37785.0,124.5246,124.9164,124.2261,124.7205,37785.0
2023-07-13 09:40:00,133.69,133.69,133.16,133.52,23223.0,124.7205,124.7205,124.2261,124.5619,23223.0
2023-07-13 09:45:00,133.54,134.18,133.54,134.09,43388.0,124.5806,125.1777,124.5806,125.0937,43388.0
2023-07-13 09:50:00,134.04,134.3,133.61,133.69,52037.0,125.047,125.2896,124.6459,124.7205,52037.0
2023-07-13 09:55:00,133.66,133.84,133.6,133.75,26759.0,124.6925,124.8605,124.6366,124.7765,26759.0
2023-07-13 10:00:00,133.77,133.89,133.63,133.75,28717.0,124.7952,124.9071,124.6646,124.7765,28717.0
2023-07-13 10:05:00,133.75,133.88,133.69,133.88,20945.0,124.7765,124.8978,124.7205,124.8978,20945.0
2023-07-13 10:10:00,133.88,134.05,133.73,133.98,48651.0,124.8978,125.0564,124.7578,124.9911,48651.0
2023-07-13 10:15:00,133.99,134.11,133.58,133.75,28410.0,125.0004,125.1124,124.6179,124.7765,28410.0
2023-07-13 10:20:00,133.7,133.71,133.44,133.7,16849.0,124.7299,124.7392,124.4873,124.7299,16849.0
2023-07-13 10:25:00,133.65,133.71,133.55,133.64,12554.0,124.6832,124.7392,124.5899,124.6739,12554.0
2023-07-13 10:30:00,133.64,133.9,133.53,133.85,16115.0,124.6739,124.9164,124.5713,124.8698,16115.0
2023-07-13 10:35:00,133.88,133.9,133.62,133.63,17933.0,124.8978,124.9164,124.6552,124.6646,17933.0
2023-07-13 10:40:00,133.61,133.63,133.28,133.29,14170.0,124.6459,124.6646,124.338,124.3474,14170.0
2023-07-13 10:45:00,133.31,133.46,133.2,133.24,27336.0,124.366,124.506,124.2634,124.3007,27336.0
2023-07-13 10:50:00,133.24,133.24,132.81,132.84,48180.0,124.3007,124.3007,123.8996,123.9276,48180.0
2023-07-13 10:55:00,132.81,133.17,132.81,133.06,29392.0,123.8996,124.2354,123.8996,124.1328,29392.0
2023-07-13 11:00:00,133.06,133.06,132.83,132.96,39613.0,124.1328,124.1328,123.9182,124.0395,39613.0
2023-07-13 11:05:00,132.95,133.0,132.86,132.91,14227.0,124.0302,124.0768,123.9462,123.9929,14227.0
2023-07-13 11:10:00,132.91,133.02,132.69,132.78,32576.0,123.9929,124.0955,123.7876,123.8716,32576.0
2023-07-13 11:15:00,132.76,133.2,132.74,133.12,28829.0,123.8529,124.2634,123.8343,124.1888,28829.0
2023-07-13 11:20:00,133.17,133.28,133.07,133.11,23421.0,124.2354,124.338,124.1421,124.1794,23421.0
2023-07-13 11:25:00,133.09,133.1,132.88,132.88,23665.0,124.1608,124.1701,123.9649,123.9649,23665.0
2023-07-13 11:30:00,132.89,133.06,132.88,133.06,52291.0,123.9742,124.1328,123.9649,124.1328,52291.0
2023-07-13 11:35:00,133.11,133.25,133.1,133.2,12520.0,124.1794,124.3101,124.1701,124.2634,12520.0
2023-07-13 11:40:00,133.21,133.3,133.2,133.25,11546.0,124.2727,124.3567,124.2634,124.3101,11546.0
2023-07-13 11:45:00,133.28,133.29,133.2,133.25,8493.0,124.338,124.3474,124.2634,124.3101,8493.0
2023-07-13 11:50:00,133.25,133.33,133.23,133.3,8165.0,124.3101,124.3847,124.2914,124.3567,8165.0
2023-07-13 11:55:00,133.33,133.36,133.22,133.22,13432.0,124.3847,124.4127,124.2821,124.2821,13432.0
2023-07-13 12:00:00,133.25,133.29,133.1,133.15,11911.0,124.3101,124.3474,124.1701,124.2168,11911.0
2023-07-13 12:05:00,133.17,133.17,133.05,133.07,8487.0,124.2354,124.2354,124.1235,124.1421,8487.0
2023-07-13 12:10:00,133.08,133.12,133.01,133.12,11474.0,124.1515,124.1888,124.0862,124.1888,11474.0
2023-07-13 12:15:00,133.1,133.21,133.1,133.11,13037.0,124.1701,124.2727,124.1701,124.1794,13037.0
2023-07-13 12:20:00,133.11,133.14,132.87,132.87,20400.0,124.1794,124.2074,123.9555,123.9555,20400.0
2023-07-13 12:25:00,132.86,133.04,132.75,133.01,40213.0,123.9462,124.1141,123.8436,124.0862,40213.0
2023-07-13 12:30:00,133.02,133.15,133.02,133.06,13019.0,124.0955,124.2168,124.0955,124.1328,13019.0
2023-07-13 12:35:00,133.09,133.39,133.09,133.39,38416.0,124.1608,124.4407,124.1608,124.4407,38416.0
2023-07-13 12:40:00,133.39,133.48,133.34,133.48,13609.0,124.4407,124.5246,124.394,124.5246,13609.0
2023-07-13 12:45:00,133.46,133.58,133.41,133.58,14944.0,124.506,124.6179,124.4593,124.6179,14944.0
2023-07-13 12:50:00,133.56,133.81,133.55,133.69,29602.0,124.5993,124.8325,124.5899,124.7205,29602.0
2023-07-13 12:55:00,133.7,133.7,133.37,133.52,14880.0,124.7299,124.7299,124.422,124.5619,14880.0
2023-07-13 13:00:00,133.53,133.61,133.37,133.37,19335.0,124.5713,124.6459,124.422,124.422,19335.0
2023-07-13 13:05:00,133.4,133.42,133.22,133.22,10512.0,124.45,124.4686,124.2821,124.2821,10512.0
2023-07-13 13:10:00,133.2,133.25,133.18,133.25,8223.0,124.2634,124.3101,124.2447,124.3101,8223.0
2023-07-13 13:15:00,133.25,133.31,133.25,133.27,11178.0,124.3101,124.366,124.3101,124.3287,11178.0
2023-07-13 13:20:00,133.28,133.28,133.17,133.21,9320.0,124.338,124.338,124.2354,124.2727,9320.0
2023-07-13 13:25:00,133.21,133.34,133.19,133.33,11191.0,124.2727,124.394,124.2541,124.3847,11191.0
2023-07-13 13:30:00,133.33,133.4,133.23,133.33,24308.0,124.3847,124.45,124.2914,124.3847,24308.0
2023-07-13 13:35:00,133.32,133.32,133.09,133.12,7143.0,124.3754,124.3754,124.1608,124.1888,7143.0
2023-07-13 13:40:00,133.15,133.17,133.01,133.02,12434.0,124.2168,124.2354,124.0862,124.0955,12434.0
2023-07-13 13:45:00,133.05,133.06,132.91,132.96,26831.0,124.1235,124.1328,123.9929,124.0395,26831.0
2023-07-13 13:50:00,132.95,133.07,132.94,133.07,20485.0,124.0302,124.1421,124.0208,124.1421,20485.0
2023-07-13 13:55:00,133.08,133.13,133.04,133.08,13082.0,124.1515,124.1981,124.1141,124.1515,13082.0
2023-07-13 14:00:00,133.09,133.09,132.94,132.94,8923.0,124.1608,124.1608,124.0208,124.0208,8923.0
2023-07-13 14:05:00,132.94,133.18,132.94,133.11,12884.0,124.0208,124.2447,124.0208,124.1794,12884.0
2023-07-13 14:10:00,133.1,133.11,132.92,132.98,17204.0,124.1701,124.1794,124.0022,124.0582,17204.0
2023-07-13 14:15:00,132.97,133.09,132.94,133.08,13443.0,124.0488,124.1608,124.0208,124.1515,13443.0
2023-07-13 14:20:00,133.08,133.12,133.05,133.11,9594.0,124.1515,124.1888,124.1235,124.1794,9594.0
2023-07-13 14:25:00,133.11,133.12,132.95,132.97,9763.0,124.1794,124.1888,124.0302,124.0488,9763.0
2023-07-13 14:30:00,132.97,133.0,132.92,133.0,15331.0,124.0488,124.0768,124.0022,124.0768,15331.0
2023-07-13 14:35:00,133.0,133.0,132.84,132.86,13718.0,124.0768,124.0768,123.9276,123.9462,13718.0
2023-07-13 14:40:00,132.85,132.97,132.84,132.95,12059.0,123.9369,124.0488,123.9276,124.0302,12059.0
2023-07-13 14:45:00,132.98,132.98,132.88,132.97,19362.0,124.0582,124.0582,123.9649,124.0488,19362.0
2023-07-13 14:50:00,132.97,133.03,132.96,133.02,12342.0,124.0488,124.1048,124.0395,124.0955,12342.0
2023-07-13 14:55:00,133.04,133.1,133.0,133.09,14135.0,124.1141,124.1701,124.0768,124.1608,14135.0
2023-07-13 15:00:00,133.09,133.17,133.04,133.17,14765.0,124.1608,124.2354,124.1141,124.2354,14765.0
2023-07-13 15:05:00,133.16,133.17,133.05,133.06,10567.0,124.2261,124.2354,124.1235,124.1328,10567.0
2023-07-13 15:10:00,133.08,133.29,133.08,133.19,26626.0,124.1515,124.3474,124.1515,124.2541,26626.0
2023-07-13 15:15:00,133.2,133.2,132.97,133.03,15895.0,124.2634,124.2634,124.0488,124.1048,15895.0
2023-07-13 15:20:00,133.02,133.15,133.01,133.15,15667.0,124.0955,124.2168,124.0862,124.2168,15667.0
2023-07-13 15:25:00,133.15,133.16,133.07,133.12,13493.0,124.2168,124.2261,124.1421,124.1888,13493.0
2023-07-13 15:30:00,133.12,133.24,133.11,133.14,28199.0,124.1888,124.3007,124.1794,124.2074,28199.0
2023-07-13 15:35:00,133.15,133.2,133.1,133.13,22443.0,124.2168,124.2634,124.1701,124.1981,22443.0
2023-07-13 15:40:00,133.13,133.24,133.09,133.23,30818.0,124.1981,124.3007,124.1608,124.2914,30818.0
2023-07-13 15:45:00,133.24,133.31,133.11,133.12,41291.0,124.3007,124.366,124.1794,124.1888,41291.0
2023-07-13 15:50:00,133.15,133.19,132.9,132.94,56770.0,124.2168,124.2541,123.9835,124.0208,56770.0
2023-07-13 15:55:00,132.95,133.0,132.83,132.86,150322.0,124.0302,124.0768,123.9182,123.9462,150322.0
2023-07-14 09:30:00,132.09,132.44,131.6,131.65,130415.0,123.2279,123.5544,122.7708,122.8174,130415.0
2023-07-14 09:35:00,131.66,132.56,131.65,132.52,58160.0,122.8267,123.6663,122.8174,123.629,58160.0
2023-07-14 09:40:00,132.5,132.68,132.38,132.45,37909.0,123.6104,123.7783,123.4984,123.5637,37909.0
2023-07-14 09:45:00,132.46,132.52,132.15,132.2,29483.0,123.5731,123.629,123.2839,123.3305,29483.0
2023-07-14 09:50:00,132.22,132.22,131.72,131.73,56207.0,123.3492,123.3492,122.8827,122.892,56207.0
2023-07-14 09:55:00,131.73,131.92,131.6,131.88,48934.0,122.892,123.0693,122.7708,123.032,48934.0
2023-07-14 10:00:00,131.87,132.31,131.77,132.15,61550.0,123.0226,123.4331,122.9293,123.2839,61550.0
2023-07-14 10:05:00,132.16,132.24,131.82,131.86,36894.0,123.2932,123.3678,122.976,123.0133,36894.0
2023-07-14 10:10:00,131.85,131.99,131.8,131.93,49023.0,123.004,123.1346,122.9573,123.0786,49023.0
2023-07-14 10:15:00,131.94,132.02,131.55,131.59,38865.0,123.0879,123.1626,122.7241,122.7614,38865.0
2023-07-14 10:20:00,131.61,131.62,131.43,131.49,65743.0,122.7801,122.7894,122.6122,122.6681,65743.0
2023-07-14 10:25:00,131.48,131.48,131.33,131.44,52960.0,122.6588,122.6588,122.5189,122.6215,52960.0
2023-07-14 10:30:00,131.44,131.58,131.08,131.12,55145.0,122.6215,122.7521,122.2856,122.323,55145.0
2023-07-14 10:35:00,131.13,131.45,131.07,131.33,38574.0,122.3323,122.6308,122.2763,122.5189,38574.0
2023-07-14 10:40:00,131.4,131.57,131.36,131.51,48147.0,122.5842,122.7428,122.5469,122.6868,48147.0
2023-07-14 10:45:00,131.49,131.67,131.4,131.46,37883.0,122.6681,122.8361,122.5842,122.6401,37883.0
2023-07-14 10:50:00,131.45,131.52,131.34,131.38,21922.0,122.6308,122.6961,122.5282,122.5655,21922.0
2023-07-14 10:55:00,131.41,131.45,131.28,131.35,21074.0,122.5935,122.6308,122.4722,122.5375,21074.0
2023-07-14 11:00:00,131.36,131.5,131.06,131.15,31764.0,122.5469,122.6775,122.267,122.3509,31764.0
2023-07-14 11:05:00,131.16,131.38,131.07,131.28,44226.0,122.3603,122.5655,122.2763,122.4722,44226.0
2023-07-14 11:10:00,131.25,131.33,131.15,131.22,27260.0,122.4442,122.5189,122.3509,122.4162,27260.0
2023-07-14 11:15:00,131.22,131.59,131.2,131.57,42846.0,122.4162,122.7614,122.3976,122.7428,42846.0
2023-07-14 11:20:00,131.55,131.59,131.32,131.43,12773.0,122.7241,122.7614,122.5095,122.6122,12773.0
2023-07-14 11:25:00,131.44,131.66,131.42,131.66,16298.0,122.6215,122.8267,122.6028,122.8267,16298.0
2023-07-14 11:30:00,131.67,131.67,131.53,131.54,11703.0,122.8361,122.8361,122.7054,122.7148,11703.0
2023-07-14 11:35:00,131.56,131.63,131.5,131.52,16326.0,122.7334,122.7987,122.6775,122.6961,16326.0
2023-07-14 11:40:00,131.52,131.53,131.25,131.38,21700.0,122.6961,122.7054,122.4442,122.5655,21700.0
2023-07-14 11:45:00,131.38,131.41,131.22,131.25,13336.0,122.5655,122.5935,122.4162,122.4442,13336.0
2023-07-14 11:50:00,131.23,131.28,131.01,131.06,43443.0,122.4256,122.4722,122.2203,122.267,43443.0
2023-07-14 11:55:00,131.04,131.17,131.03,131.12,29003.0,122.2483,122.3696,122.239,122.323,29003.0
2023-07-14 12:00:00,131.12,131.15,131.01,131.05,27760.0,122.323,122.3509,122.2203,122.2577,27760.0
2023-07-14 12:05:00,131.05,131.05,130.86,130.94,81081.0,122.2577,122.2577,122.0804,122.155,81081.0
2023-07-14 12:10:00,130.94,131.15,130.89,131.13,27540.0,122.155,122.3509,122.1084,122.3323,27540.0
2023-07-14 12:15:00,131.14,131.25,131.01,131.11,33717.0,122.3416,122.4442,122.2203,122.3136,33717.0
2023-07-14 12:20:00,131.1,131.23,131.1,131.19,18222.0,122.3043,122.4256,122.3043,122.3883,18222.0
2023-07-14 12:25:00,131.17,131.27,131.05,131.26,43602.0,122.3696,122.4629,122.2577,122.4536,43602.0
2023-07-14 12:30:00,131.25,131.32,131.18,131.27,7464.0,122.4442,122.5095,122.3789,122.4629,7464.0
2023-07-14 12:35:00,131.25,131.25,131.11,131.11,7518.0,122.4442,122.4442,122.3136,122.3136,7518.0
2023-07-14 12:40:00,131.15,131.26,131.14,131.25,12770.0,122.3509,122.4536,122.3416,122.4442,12770.0
2023-07-14 12:45:00,131.25,131.3,131.09,131.12,14958.0,122.4442,122.4909,122.295,122.323,14958.0
2023-07-14 12:50:00,131.1,131.11,130.95,130.97,30287.0,122.3043,122.3136,122.1644,122.183,30287.0
2023-07-14 12:55:00,130.98,131.0,130.95,130.97,14407.0,122.1923,122.211,122.1644,122.183,14407.0
2023-07-14 13:00:00,130.97,131.11,130.95,131.09,24531.0,122.183,122.3136,122.1644,122.295,24531.0
2023-07-14 13:05:00,131.09,131.09,130.99,131.04,11430.0,122.295,122.295,122.2017,122.2483,11430.0
2023-07-14 13:10:00,131.01,131.24,130.98,131.16,14619.0,122.2203,122.4349,122.1923,122.3603,14619.0
2023-07-14 13:15:00,131.19,131.23,131.06,131.07,25017.0,122.3883,122.4256,122.267,122.2763,25017.0
2023-07-14 13:20:00,131.08,131.15,130.97,131.02,23605.0,122.2856,122.3509,122.183,122.2297,23605.0
2023-07-14 13:25:00,131.0,131.05,130.95,131.01,18084.0,122.211,122.2577,122.1644,122.2203,18084.0
2023-07-14 13:30:00,131.03,131.06,130.97,131.05,20239.0,122.239,122.267,122.183,122.2577,20239.0
2023-07-14 13:35:00,131.05,131.08,131.01,131.01,34768.0,122.2577,122.2856,122.2203,122.2203,34768.0
2023-07-14 13:40:00,131.02,131.05,130.95,130.98,11157.0,122.2297,122.2577,122.1644,122.1923,11157.0
2023-07-14 13:45:00,130.97,131.03,130.92,131.0,6765.0,122.183,122.239,122.1364,122.211,6765.0
2023-07-14 13:50:00,130.99,131.09,130.97,131.02,15229.0,122.2017,122.295,122.183,122.2297,15229.0
2023-07-14 13:55:00,131.0,131.02,130.91,131.01,16873.0,122.211,122.2297,122.127,122.2203,16873.0
2023-07-14 14:00:00,131.01,131.02,130.95,130.95,13778.0,122.2203,122.2297,122.1644,122.1644,13778.0
2023-07-14 14:05:00,130.95,131.01,130.94,131.0,11353.0,122.1644,122.2203,122.155,122.211,11353.0
2023-07-14 14:10:00,131.02,131.17,131.01,131.08,19318.0,122.2297,122.3696,122.2203,122.2856,19318.0
2023-07-14 14:15:00,131.07,131.18,131.04,131.09,18830.0,122.2763,122.3789,122.2483,122.295,18830.0
2023-07-14 14:20:00,131.09,131.09,130.84,130.87,36760.0,122.295,122.295,122.0617,122.0897,36760.0
2023-07-14 14:25:00,130.87,131.01,130.87,130.94,21571.0,122.0897,122.2203,122.0897,122.155,21571.0
2023-07-14 14:30:00,130.94,131.03,130.93,130.98,22439.0,122.155,122.239,122.1457,122.1923,22439.0
2023-07-14 14:35:00,130.95,131.05,130.92,130.99,20134.0,122.1644,122.2577,122.1364,122.2017,20134.0
2023-07-14 14:40:00,130.99,131.08,130.9,130.97,20389.0,122.2017,122.2856,122.1177,122.183,20389.0
2023-07-14 14:45:00,130.96,130.98,130.86,130.91,16664.0,122.1737,122.1923,122.0804,122.127,16664.0
2023-07-14 14:50:00,130.92,131.03,130.89,131.02,13946.0,122.1364,122.239,122.1084,122.2297,13946.0
2023-07-14 14:55:00,131.04,131.05,130.88,130.9,15071.0,122.2483,122.2577,122.0991,122.1177,15071.0
2023-07-14 15:00:00,130.91,130.91,130.66,130.69,70146.0,122.127,122.127,121.8938,121.9218,70146.0
2023-07-14 15:05:00,130.68,130.81,130.68,130.79,22210.0,121.9125,122.0338,121.9125,122.0151,22210.0
2023-07-14 15:10:00,130.8,130.87,130.74,130.86,17867.0,122.0244,122.0897,121.9685,122.0804,17867.0
2023-07-14 15:15:00,130.88,131.09,130.88,130.99,39791.0,122.0991,122.295,122.0991,122.2017,39791.0
2023-07-14 15:20:00,130.97,131.04,130.94,130.96,16190.0,122.183,122.2483,122.155,122.1737,16190.0
2023-07-14 15:25:00,130.96,130.98,130.87,130.98,17380.0,122.1737,122.1923,122.0897,122.1923,17380.0
2023-07-14 15:30:00,130.98,131.11,130.95,130.97,50732.0,122.1923,122.3136,122.1644,122.183,50732.0
2023-07-14 15:35:00,130.95,131.01,130.86,130.99,20185.0,122.1644,122.2203,122.0804,122.2017,20185.0
2023-07-14 15:40:00,130.99,131.03,130.89,130.96,64477.0,122.2017,122.239,122.1084,122.1737,64477.0
2023-07-14 15:45:00,130.94,131.01,130.87,130.96,43395.0,122.155,122.2203,122.0897,122.1737,43395.0
2023-07-14 15:50:00,130.95,131.01,130.82,130.87,47043.0,122.1644,122.2203,122.0431,122.0897,47043.0
2023-07-14 15:55:00,130.88,130.99,130.76,130.99,132557.0,122.0991,122.2017,121.9871,122.2017,132557.0
2023-07-17 09:30:00,130.8,130.81,129.03,129.06,286575.0,122.0244,122.0338,120.3732,120.4012,286575.0
2023-07-17 09:35:00,129.06,129.44,128.83,129.16,117865.0,120.4012,120.7557,120.1866,120.4945,117865.0
2023-07-17 09:40:00,129.22,129.3,128.55,129.15,100941.0,120.5504,120.6251,119.9254,120.4851,100941.0
2023-07-17 09:45:00,129.12,129.58,128.89,129.35,48287.0,120.4571,120.8863,120.2426,120.6717,48287.0
2023-07-17 09:50:00,129.39,129.88,129.33,129.67,61915.0,120.709,121.1661,120.6531,120.9702,61915.0
2023-07-17 09:55:00,129.6,130.1,129.56,130.08,57946.0,120.9049,121.3714,120.8676,121.3527,57946.0
2023-07-17 10:00:00,130.1,130.4,130.04,130.21,111727.0,121.3714,121.6513,121.3154,121.474,111727.0
2023-07-17 10:05:00,130.21,130.38,129.99,130.22,58967.0,121.474,121.6326,121.2688,121.4833,58967.0
2023-07-17 10:10:00,130.17,130.18,129.86,130.05,58928.0,121.4367,121.446,121.1475,121.3247,58928.0
2023-07-17 10:15:00,130.09,130.41,130.02,130.33,31353.0,121.3621,121.6606,121.2968,121.586,31353.0
2023-07-17 10:20:00,130.33,130.69,130.31,130.63,54426.0,121.586,121.9218,121.5673,121.8658,54426.0
2023-07-17 10:25:00,130.62,130.69,130.49,130.59,30831.0,121.8565,121.9218,121.7352,121.8285,30831.0
2023-07-17 10:30:00,130.56,130.72,130.47,130.52,24546.0,121.8005,121.9498,121.7166,121.7632,24546.0
2023-07-17 10:35:00,130.52,130.63,130.46,130.52,37329.0,121.7632,121.8658,121.7072,121.7632,37329.0
2023-07-17 10:40:00,130.54,130.83,130.54,130.71,32169.0,121.7819,122.0524,121.7819,121.9405,32169.0
2023-07-17 10:45:00,130.73,130.78,130.56,130.65,21522.0,121.9591,122.0058,121.8005,121.8845,21522.0
2023-07-17 10:50:00,130.64,130.67,130.38,130.65,34439.0,121.8752,121.9031,121.6326,121.8845,34439.0
2023-07-17 10:55:00,130.65,130.67,130.3,130.34,32253.0,121.8845,121.9031,121.558,121.5953,32253.0
2023-07-17 11:00:00,130.31,130.49,130.24,130.34,37100.0,121.5673,121.7352,121.502,121.5953,37100.0
2023-07-17 11:05:00,130.34,130.55,130.34,130.51,20965.0,121.5953,121.7912,121.5953,121.7539,20965.0
2023-07-17 11:10:00,130.44,130.62,130.41,130.56,16197.0,121.6886,121.8565,121.6606,121.8005,16197.0
2023-07-17 11:15:00,130.56,130.57,130.33,130.42,19572.0,121.8005,121.8099,121.586,121.6699,19572.0
2023-07-17 11:20:00,130.41,130.41,130.15,130.31,28268.0,121.6606,121.6606,121.418,121.5673,28268.0
2023-07-17 11:25:00,130.3,130.47,130.26,130.47,18529.0,121.558,121.7166,121.5207,121.7166,18529.0
2023-07-17 11:30:00,130.47,130.55,130.22,130.41,54190.0,121.7166,121.7912,121.4833,121.6606,54190.0
2023-07-17 11:35:00,130.44,130.65,130.42,130.54,21110.0,121.6886,121.8845,121.6699,121.7819,21110.0
2023-07-17 11:40:00,130.61,130.65,130.49,130.52,13337.0,121.8472,121.8845,121.7352,121.7632,13337.0
2023-07-17 11:45:00,130.52,130.54,130.37,130.41,16772.0,121.7632,121.7819,121.6233,121.6606,16772.0
2023-07-17 11:50:00,130.39,130.41,130.24,130.24,18281.0,121.6419,121.6606,121.502,121.502,18281.0
2023-07-17 11:55:00,130.21,130.3,130.18,130.27,11094.0,121.474,121.558,121.446,121.53,11094.0
2023-07-17 12:00:00,130.26,130.3,130.17,130.21,29683.0,121.5207,121.558,121.4367,121.474,29683.0
2023-07-17 12:05:00,130.22,130.33,130.19,130.24,17644.0,121.4833,121.586,121.4554,121.502,17644.0
2023-07-17 12:10:00,130.22,130.5,130.22,130.36,31467.0,121.4833,121.7446,121.4833,121.6139,31467.0
2023-07-17 12:15:00,130.36,130.36,130.08,130.1,22159.0,121.6139,121.6139,121.3527,121.3714,22159.0
2023-07-17 12:20:00,130.09,130.1,129.98,130.02,15878.0,121.3621,121.3714,121.2594,121.2968,15878.0
2023-07-17 12:25:00,129.99,130.15,129.91,130.08,30997.0,121.2688,121.418,121.1941,121.3527,30997.0
2023-07-17 12:30:00,130.06,130.1,129.98,130.1,41647.0,121.3341,121.3714,121.2594,121.3714,41647.0
2023-07-17 12:35:00,130.1,130.27,130.04,130.25,42931.0,121.3714,121.53,121.3154,121.5113,42931.0
2023-07-17 12:40:00,130.23,130.26,130.02,130.05,19487.0,121.4927,121.5207,121.2968,121.3247,19487.0
2023-07-17 12:45:00,130.09,130.11,129.9,129.91,21076.0,121.3621,121.3807,121.1848,121.1941,21076.0
2023-07-17 12:50:00,129.9,129.98,129.89,129.95,16321.0,121.1848,121.2594,121.1755,121.2315,16321.0
2023-07-17 12:55:00,129.94,130.04,129.9,130.04,17534.0,121.2221,121.3154,121.1848,121.3154,17534.0
2023-07-17 13:00:00,130.03,130.17,130.01,130.03,21842.0,121.3061,121.4367,121.2874,121.3061,21842.0
2023-07-17 13:05:00,130.03,130.04,129.87,129.94,21472.0,121.3061,121.3154,121.1568,121.2221,21472.0
2023-07-17 13:10:00,129.91,129.95,129.85,129.89,17646.0,121.1941,121.2315,121.1382,121.1755,17646.0
2023-07-17 13:15:00,129.89,129.89,129.78,129.8,20014.0,121.1755,121.1755,121.0729,121.0915,20014.0
2023-07-17 13:20:00,129.8,129.89,129.76,129.88,25260.0,121.0915,121.1755,121.0542,121.1661,25260.0
2023-07-17 13:25:00,129.88,129.99,129.87,129.92,18649.0,121.1661,121.2688,121.1568,121.2035,18649.0
2023-07-17 13:30:00,129.94,130.08,129.94,130.01,20743.0,121.2221,121.3527,121.2221,121.2874,20743.0
2023-07-17 13:35:00,130.01,130.06,129.95,129.95,16820.0,121.2874,121.3341,121.2315,121.2315,16820.0
2023-07-17 13:40:00,129.95,129.95,129.86,129.93,12639.0,121.2315,121.2315,121.1475,121.2128,12639.0
2023-07-17 13:45:00,129.95,129.96,129.85,129.87,22065.0,121.2315,121.2408,121.1382,121.1568,22065.0
2023-07-17 13:50:00,129.85,129.88,129.77,129.8,17710.0,121.1382,121.1661,121.0635,121.0915,17710.0
2023-07-17 13:55:00,129.8,129.83,129.77,129.8,16340.0,121.0915,121.1195,121.0635,121.0915,16340.0
2023-07-17 14:00:00,129.81,129.89,129.78,129.81,12261.0,121.1008,121.1755,121.0729,121.1008,12261.0
2023-07-17 14:05:00,129.84,129.97,129.8,129.96,15965.0,121.1288,121.2501,121.0915,121.2408,15965.0
2023-07-17 14:10:00,129.96,129.96,129.85,129.9,12741.0,121.2408,121.2408,121.1382,121.1848,12741.0
2023-07-17 14:15:00,129.89,129.89,129.74,129.74,18710.0,121.1755,121.1755,121.0355,121.0355,18710.0
2023-07-17 14:20:00,129.72,129.81,129.65,129.8,29852.0,121.0169,121.1008,120.9516,121.0915,29852.0
2023-07-17 14:25:00,129.82,129.82,129.65,129.69,22476.0,121.1102,121.1102,120.9516,120.9889,22476.0
2023-07-17 14:30:00,129.69,129.76,129.69,129.72,16893.0,120.9889,121.0542,120.9889,121.0169,16893.0
2023-07-17 14:35:00,129.72,129.86,129.72,129.8,33682.0,121.0169,121.1475,121.0169,121.0915,33682.0
2023-07-17 14:40:00,129.82,130.0,129.79,129.93,20499.0,121.1102,121.2781,121.0822,121.2128,20499.0
2023-07-17 14:45:00,129.94,130.03,129.89,130.02,19360.0,121.2221,121.3061,121.1755,121.2968,19360.0
2023-07-17 14:50:00,130.0,130.0,129.85,129.91,16906.0,121.2781,121.2781,121.1382,121.1941,16906.0
2023-07-17 14:55:00,129.92,129.93,129.84,129.86,22192.0,121.2035,121.2128,121.1288,121.1475,22192.0
2023-07-17 15:00:00,129.86,129.88,129.82,129.85,21020.0,121.1475,121.1661,121.1102,121.1382,21020.0
2023-07-17 15:05:00,129.85,129.92,129.82,129.89,19588.0,121.1382,121.2035,121.1102,121.1755,19588.0
2023-07-17 15:10:00,129.88,129.98,129.88,129.95,23883.0,121.1661,121.2594,121.1661,121.2315,23883.0
2023-07-17 15:15:00,129.95,130.17,129.9,130.17,27205.0,121.2315,121.4367,121.1848,121.4367,27205.0
2023-07-17 15:20:00,130.16,130.18,130.02,130.11,25597.0,121.4274,121.446,121.2968,121.3807,25597.0
2023-07-17 15:25:00,130.12,130.18,130.06,130.11,31899.0,121.39,121.446,121.3341,121.3807,31899.0
2023-07-17 15:30:00,130.09,130.23,130.0,130.22,43281.0,121.3621,121.4927,121.2781,121.4833,43281.0
2023-07-17 15:35:00,130.2,130.46,130.2,130.42,53688.0,121.4647,121.7072,121.4647,121.6699,53688.0
2023-07-17 15:40:00,130.41,130.41,130.19,130.21,48914.0,121.6606,121.6606,121.4554,121.474,48914.0
2023-07-17 15:45:00,130.2,130.31,130.11,130.25,48324.0,121.4647,121.5673,121.3807,121.5113,48324.0
2023-07-17 15:50:00,130.23,130.31,130.16,130.23,76578.0,121.4927,121.5673,121.4274,121.4927,76578.0
2023-07-17 15:55:00,130.22,130.23,129.9,130.01,272507.0,121.4833,121.4927,121.1848,121.2874,272507.0
2023-07-18 09:30:00,130.35,130.41,129.04,130.0,134474.0,121.6046,121.6606,120.3825,121.2781,134474.0
2023-07-18 09:35:00,129.98,130.3,129.82,129.94,34661.0,121.2594,121.558,121.1102,121.2221,34661.0
2023-07-18 09:40:00,129.92,130.55,129.92,130.46,43792.0,121.2035,121.7912,121.2035,121.7072,43792.0
2023-07-18 09:45:00,130.5,130.53,130.16,130.27,35547.0,121.7446,121.7725,121.4274,121.53,35547.0
2023-07-18 09:50:00,130.33,130.35,130.09,130.24,23104.0,121.586,121.6046,121.3621,121.502,23104.0
2023-07-18 09:55:00,130.2,130.41,130.15,130.34,27193.0,121.4647,121.6606,121.418,121.5953,27193.0
2023-07-18 10:00:00,130.34,130.58,130.21,130.56,52750.0,121.5953,121.8192,121.474,121.8005,52750.0
2023-07-18 10:05:00,130.59,130.94,130.52,130.89,59479.0,121.8285,122.155,121.7632,122.1084,59479.0
2023-07-18 10:10:00,130.89,131.23,130.85,131.12,60296.0,122.1084,122.4256,122.0711,122.323,60296.0
2023-07-18 10:15:00,131.12,131.14,130.88,130.98,28401.0,122.323,122.3416,122.0991,122.1923,28401.0
2023-07-18 10:20:00,131.0,131.05,130.8,131.04,22520.0,122.211,122.2577,122.0244,122.2483,22520.0
2023-07-18 10:25:00,131.03,131.06,130.84,130.87,38917.0,122.239,122.267,122.0617,122.0897,38917.0
2023-07-18 10:30:00,130.87,130.94,130.67,130.69,29978.0,122.0897,122.155,121.9031,121.9218,29978.0
2023-07-18 10:35:00,130.69,131.13,130.68,131.13,46018.0,121.9218,122.3323,121.9125,122.3323,46018.0
2023-07-18 10:40:00,131.13,131.3,131.01,131.17,57281.0,122.3323,122.4909,122.2203,122.3696,57281.0
2023-07-18 10:45:00,131.18,131.53,131.12,131.51,53424.0,122.3789,122.7054,122.323,122.6868,53424.0
2023-07-18 10:50:00,131.5,131.68,131.49,131.67,58410.0,122.6775,122.8454,122.6681,122.8361,58410.0
2023-07-18 10:55:00,131.67,131.78,131.51,131.51,41817.0,122.8361,122.9387,122.6868,122.6868,41817.0
2023-07-18 11:00:00,131.55,131.78,131.54,131.68,26885.0,122.7241,122.9387,122.7148,122.8454,26885.0
2023-07-18 11:05:00,131.7,131.94,131.7,131.88,37335.0,122.864,123.0879,122.864,123.032,37335.0
2023-07-18 11:10:00,131.88,131.97,131.76,131.87,25777.0,123.032,123.1159,122.92,123.0226,25777.0
2023-07-18 11:15:00,131.86,131.97,131.85,131.86,39934.0,123.0133,123.1159,123.004,123.0133,39934.0
2023-07-18 11:20:00,131.87,131.95,131.86,131.91,27879.0,123.0226,123.0973,123.0133,123.06,27879.0
2023-07-18 11:25:00,131.89,131.89,131.77,131.8,22942.0,123.0413,123.0413,122.9293,122.9573,22942.0
2023-07-18 11:30:00,131.79,131.85,131.61,131.63,50645.0,122.948,123.004,122.7801,122.7987,50645.0
2023-07-18 11:35:00,131.62,131.8,131.53,131.62,24847.0,122.7894,122.9573,122.7054,122.7894,24847.0
2023-07-18 11:40:00,131.61,131.65,131.4,131.44,24579.0,122.7801,122.8174,122.5842,122.6215,24579.0
2023-07-18 11:45:00,131.42,131.46,131.27,131.34,27843.0,122.6028,122.6401,122.4629,122.5282,27843.0
2023-07-18 11:50:00,131.35,131.45,131.28,131.33,21419.0,122.5375,122.6308,122.4722,122.5189,21419.0
2023-07-18 11:55:00,131.32,131.37,131.22,131.24,23203.0,122.5095,122.5562,122.4162,122.4349,23203.0
2023-07-18 12:00:00,131.25,131.26,130.88,130.92,23639.0,122.4442,122.4536,122.0991,122.1364,23639.0
2023-07-18 12:05:00,130.94,130.95,130.54,130.56,18042.0,122.155,122.1644,121.7819,121.8005,18042.0
2023-07-18 12:10:00,130.5,130.59,130.23,130.27,25543.0,121.7446,121.8285,121.4927,121.53,25543.0
2023-07-18 12:15:00,130.26,130.53,130.19,130.52,42903.0,121.5207,121.7725,121.4554,121.7632,42903.0
2023-07-18 12:20:00,130.55,130.58,130.18,130.19,21624.0,121.7912,121.8192,121.446,121.4554,21624.0
2023-07-18 12:25:00,130.19,130.31,130.13,130.13,24356.0,121.4554,121.5673,121.3994,121.3994,24356.0
2023-07-18 12:30:00,130.14,130.15,129.86,129.87,49142.0,121.4087,121.418,121.1475,121.1568,49142.0
2023-07-18 12:35:00,129.87,129.91,129.68,129.77,43208.0,121.1568,121.1941,120.9796,121.0635,43208.0
2023-07-18 12:40:00,129.77,129.84,129.61,129.73,27326.0,121.0635,121.1288,120.9143,121.0262,27326.0
2023-07-18 12:45:00,129.72,130.04,129.72,130.02,41430.0,121.0169,121.3154,121.0169,121.2968,41430.0
2023-07-18 12:50:00,130.03,130.31,130.03,130.31,21978.0,121.3061,121.5673,121.3061,121.5673,21978.0
2023-07-18 12:55:00,130.32,130.38,130.2,130.3,26463.0,121.5766,121.6326,121.4647,121.558,26463.0
2023-07-18 13:00:00,130.29,130.47,130.26,130.44,16721.0,121.5486,121.7166,121.5207,121.6886,16721.0
2023-07-18 13:05:00,130.48,130.51,130.37,130.43,16069.0,121.7259,121.7539,121.6233,121.6792,16069.0
2023-07-18 13:10:00,130.46,130.52,130.37,130.44,12821.0,121.7072,121.7632,121.6233,121.6886,12821.0
2023-07-18 13:15:00,130.47,130.55,130.35,130.55,20814.0,121.7166,121.7912,121.6046,121.7912,20814.0
2023-07-18 13:20:00,130.58,130.7,130.55,130.59,25561.0,121.8192,121.9311,121.7912,121.8285,25561.0
2023-07-18 13:25:00,130.59,130.68,130.48,130.48,19015.0,121.8285,121.9125,121.7259,121.7259,19015.0
2023-07-18 13:30:00,130.51,130.62,130.44,130.44,18015.0,121.7539,121.8565,121.6886,121.6886,18015.0
2023-07-18 13:35:00,130.46,130.48,130.27,130.27,17175.0,121.7072,121.7259,121.53,121.53,17175.0
2023-07-18 13:40:00,130.31,130.39,130.28,130.36,13139.0,121.5673,121.6419,121.5393,121.6139,13139.0
2023-07-18 13:45:00,130.38,130.48,130.32,130.48,16372.0,121.6326,121.7259,121.5766,121.7259,16372.0
2023-07-18 13:50:00,130.49,130.73,130.47,130.65,17760.0,121.7352,121.9591,121.7166,121.8845,17760.0
2023-07-18 13:55:00,130.63,130.89,130.63,130.84,23559.0,121.8658,122.1084,121.8658,122.0617,23559.0
2023-07-18 14:00:00,130.83,130.97,130.83,130.89,32941.0,122.0524,122.183,122.0524,122.1084,32941.0
2023-07-18 14:05:00,130.9,130.92,130.69,130.73,17980.0,122.1177,122.1364,121.9218,121.9591,17980.0
2023-07-18 14:10:00,130.75,130.85,130.71,130.82,9366.0,121.9778,122.0711,121.9405,122.0431,9366.0
2023-07-18 14:15:00,130.8,130.83,130.73,130.77,15864.0,122.0244,122.0524,121.9591,121.9964,15864.0
2023-07-18 14:20:00,130.75,130.81,130.64,130.8,14501.0,121.9778,122.0338,121.8752,122.0244,14501.0
2023-07-18 14:25:00,130.8,130.88,130.79,130.87,12109.0,122.0244,122.0991,122.0151,122.0897,12109.0
2023-07-18 14:30:00,130.87,131.0,130.85,130.88,21695.0,122.0897,122.211,122.0711,122.0991,21695.0
2023-07-18 14:35:00,130.88,130.88,130.72,130.72,13352.0,122.0991,122.0991,121.9498,121.9498,13352.0
2023-07-18 14:40:00,130.75,130.76,130.64,130.69,16125.0,121.9778,121.9871,121.8752,121.9218,16125.0
2023-07-18 14:45:00,130.66,130.92,130.66,130.92,26133.0,121.8938,122.1364,121.8938,122.1364,26133.0
2023-07-18 14:50:00,130.92,130.94,130.77,130.79,12072.0,122.1364,122.155,121.9964,122.0151,12072.0
2023-07-18 14:55:00,130.78,130.82,130.7,130.74,20876.0,122.0058,122.0431,121.9311,121.9685,20876.0
2023-07-18 15:00:00,130.77,130.82,130.53,130.66,19792.0,121.9964,122.0431,121.7725,121.8938,19792.0
2023-07-18 15:05:00,130.64,130.67,130.52,130.58,15573.0,121.8752,121.9031,121.7632,121.8192,15573.0
2023-07-18 15:10:00,130.58,130.79,130.58,130.75,21344.0,121.8192,122.0151,121.8192,121.9778,21344.0
2023-07-18 15:15:00,130.76,130.83,130.69,130.73,19308.0,121.9871,122.0524,121.9218,121.9591,19308.0
2023-07-18 15:20:00,130.75,130.8,130.7,130.78,20211.0,121.9778,122.0244,121.9311,122.0058,20211.0
2023-07-18 15:25:00,130.82,130.84,130.75,130.78,24833.0,122.0431,122.0617,121.9778,122.0058,24833.0
2023-07-18 15:30:00,130.78,130.91,130.73,130.9,24491.0,122.0058,122.127,121.9591,122.1177,24491.0
2023-07-18 15:35:00,130.9,130.94,130.7,130.79,26463.0,122.1177,122.155,121.9311,122.0151,26463.0
2023-07-18 15:40:00,130.79,130.92,130.77,130.87,44778.0,122.0151,122.1364,121.9964,122.0897,44778.0
2023-07-18 15:45:00,130.84,130.9,130.73,130.75,41994.0,122.0617,122.1177,121.9591,121.9778,41994.0
2023-07-18 15:50:00,130.78,130.88,130.66,130.78,74224.0,122.0058,122.0991,121.8938,122.0058,74224.0
2023-07-18 15:55:00,130.79,130.87,130.69,130.87,148662.0,122.0151,122.0897,121.9218,122.0897,148662.0
2023-07-19 09:30:00,131.5,132.38,131.26,131.5,145837.0,122.6775,123.4984,122.4536,122.6775,145837.0
2023-07-19 09:35:00,131.55,131.9,131.15,131.36,46066.0,122.7241,123.0506,122.3509,122.5469,46066.0
2023-07-19 09:40:00,131.35,131.4,130.88,130.9,54385.0,122.5375,122.5842,122.0991,122.1177,54385.0
2023-07-19 09:45:00,130.9,131.46,130.88,131.34,41247.0,122.1177,122.6401,122.0991,122.5282,41247.0
2023-07-19 09:50:00,131.39,131.77,131.32,131.72,26801.0,122.5748,122.9293,122.5095,122.8827,26801.0
2023-07-19 09:55:00,131.75,131.87,131.5,131.58,24184.0,122.9107,123.0226,122.6775,122.7521,24184.0
2023-07-19 10:00:00,131.56,131.6,131.36,131.59,58504.0,122.7334,122.7708,122.5469,122.7614,58504.0
2023-07-19 10:05:00,131.57,132.09,131.43,132.09,48235.0,122.7428,123.2279,122.6122,123.2279,48235.0
2023-07-19 10:10:00,132.09,132.21,131.97,132.17,38090.0,123.2279,123.3398,123.1159,123.3025,38090.0
2023-07-19 10:15:00,132.15,132.23,132.0,132.23,51214.0,123.2839,123.3585,123.1439,123.3585,51214.0
2023-07-19 10:20:00,132.25,132.28,132.06,132.2,20672.0,123.3771,123.4051,123.1999,123.3305,20672.0
2023-07-19 10:25:00,132.21,132.32,132.08,132.08,40015.0,123.3398,123.4424,123.2185,123.2185,40015.0
2023-07-19 10:30:00,132.06,132.21,132.05,132.16,21119.0,123.1999,123.3398,123.1906,123.2932,21119.0
2023-07-19 10:35:00,132.11,132.15,131.8,131.82,44983.0,123.2465,123.2839,122.9573,122.976,44983.0
2023-07-19 10:40:00,131.81,131.83,131.68,131.8,21414.0,122.9667,122.9853,122.8454,122.9573,21414.0
2023-07-19 10:45:00,131.8,131.92,131.7,131.71,16131.0,122.9573,123.0693,122.864,122.8734,16131.0
2023-07-19 10:50:00,131.69,131.77,131.55,131.6,26740.0,122.8547,122.9293,122.7241,122.7708,26740.0
2023-07-19 10:55:00,131.54,131.69,131.38,131.67,34603.0,122.7148,122.8547,122.5655,122.8361,34603.0
2023-07-19 11:00:00,131.64,131.88,131.62,131.87,13809.0,122.8081,123.032,122.7894,123.0226,13809.0
2023-07-19 11:05:00,131.87,131.9,131.72,131.9,9573.0,123.0226,123.0506,122.8827,123.0506,9573.0
2023-07-19 11:10:00,131.89,131.94,131.74,131.77,10437.0,123.0413,123.0879,122.9014,122.9293,10437.0
2023-07-19 11:15:00,131.74,131.98,131.71,131.97,19436.0,122.9014,123.1253,122.8734,123.1159,19436.0
2023-07-19 11:20:00,131.96,132.05,131.85,132.03,16203.0,123.1066,123.1906,123.004,123.1719,16203.0
2023-07-19 11:25:00,132.03,132.04,131.92,131.97,15147.0,123.1719,123.1812,123.0693,123.1159,15147.0
2023-07-19 11:30:00,131.98,132.13,131.95,131.98,14089.0,123.1253,123.2652,123.0973,123.1253,14089.0
2023-07-19 11:35:00,131.99,132.15,131.93,132.11,9686.0,123.1346,123.2839,123.0786,123.2465,9686.0
2023-07-19 11:40:00,132.13,132.24,132.07,132.08,14056.0,123.2652,123.3678,123.2092,123.2185,14056.0
2023-07-19 11:45:00,132.06,132.11,131.95,131.96,12292.0,123.1999,123.2465,123.0973,123.1066,12292.0
2023-07-19 11:50:00,131.94,131.97,131.82,131.87,17473.0,123.0879,123.1159,122.976,123.0226,17473.0
2023-07-19 11:55:00,131.88,131.98,131.85,131.97,13669.0,123.032,123.1253,123.004,123.1159,13669.0
2023-07-19 12:00:00,131.94,132.0,131.69,131.74,16620.0,123.0879,123.1439,122.8547,122.9014,16620.0
2023-07-19 12:05:00,131.75,131.89,131.72,131.89,11724.0,122.9107,123.0413,122.8827,123.0413,11724.0
2023-07-19 12:10:00,131.93,131.96,131.78,131.89,14527.0,123.0786,123.1066,122.9387,123.0413,14527.0
2023-07-19 12:15:00,131.93,132.18,131.93,132.18,20573.0,123.0786,123.3118,123.0786,123.3118,20573.0
2023-07-19 12:20:00,132.18,132.19,131.96,132.04,18609.0,123.3118,123.3212,123.1066,123.1812,18609.0
2023-07-19 12:25:00,132.03,132.04,131.84,131.84,10942.0,123.1719,123.1812,122.9947,122.9947,10942.0
2023-07-19 12:30:00,131.89,131.93,131.79,131.92,13763.0,123.0413,123.0786,122.948,123.0693,13763.0
2023-07-19 12:35:00,131.9,131.9,131.63,131.72,20335.0,123.0506,123.0506,122.7987,122.8827,20335.0
2023-07-19 12:40:00,131.72,131.91,131.71,131.91,9003.0,122.8827,123.06,122.8734,123.06,9003.0
2023-07-19 12:45:00,131.92,132.04,131.88,132.02,15226.0,123.0693,123.1812,123.032,123.1626,15226.0
2023-07-19 12:50:00,132.05,132.19,131.96,132.16,15106.0,123.1906,123.3212,123.1066,123.2932,15106.0
2023-07-19 12:55:00,132.17,132.26,132.14,132.19,14902.0,123.3025,123.3865,123.2745,123.3212,14902.0
2023-07-19 13:00:00,132.24,132.27,132.16,132.22,11074.0,123.3678,123.3958,123.2932,123.3492,11074.0
2023-07-19 13:05:00,132.22,132.27,132.17,132.24,16650.0,123.3492,123.3958,123.3025,123.3678,16650.0
2023-07-19 13:10:00,132.26,132.5,132.15,132.47,24216.0,123.3865,123.6104,123.2839,123.5824,24216.0
2023-07-19 13:15:00,132.48,132.49,132.27,132.32,13414.0,123.5917,123.601,123.3958,123.4424,13414.0
2023-07-19 13:20:00,132.31,132.31,132.13,132.2,9438.0,123.4331,123.4331,123.2652,123.3305,9438.0
2023-07-19 13:25:00,132.21,132.29,132.13,132.28,5514.0,123.3398,123.4145,123.2652,123.4051,5514.0
2023-07-19 13:30:00,132.29,132.3,132.11,132.14,11572.0,123.4145,123.4238,123.2465,123.2745,11572.0
2023-07-19 13:35:00,132.11,132.15,132.03,132.06,20547.0,123.2465,123.2839,123.1719,123.1999,20547.0
2023-07-19 13:40:00,132.04,132.12,131.97,131.97,17327.0,123.1812,123.2559,123.1159,123.1159,17327.0
2023-07-19 13:45:00,131.99,132.03,131.82,131.89,12119.0,123.1346,123.1719,122.976,123.0413,12119.0
2023-07-19 13:50:00,131.93,131.93,131.83,131.85,18000.0,123.0786,123.0786,122.9853,123.004,18000.0
2023-07-19 13:55:00,131.86,131.93,131.73,131.92,16021.0,123.0133,123.0786,122.892,123.0693,16021.0
2023-07-19 14:00:00,131.92,131.99,131.86,131.89,13631.0,123.0693,123.1346,123.0133,123.0413,13631.0
2023-07-19 14:05:00,131.89,131.97,131.81,131.84,11720.0,123.0413,123.1159,122.9667,122.9947,11720.0
2023-07-19 14:10:00,131.81,131.94,131.81,131.83,10780.0,122.9667,123.0879,122.9667,122.9853,10780.0
2023-07-19 14:15:00,131.88,131.92,131.75,131.78,18445.0,123.032,123.0693,122.9107,122.9387,18445.0
2023-07-19 14:20:00,131.82,131.97,131.76,131.97,5470.0,122.976,123.1159,122.92,123.1159,5470.0
2023-07-19 14:25:00,131.97,132.11,131.95,132.11,6925.0,123.1159,123.2465,123.0973,123.2465,6925.0
2023-07-19 14:30:00,132.11,132.3,132.1,132.28,20133.0,123.2465,123.4238,123.2372,123.4051,20133.0
2023-07-19 14:35:00,132.27,132.28,132.17,132.24,13679.0,123.3958,123.4051,123.3025,123.3678,13679.0
2023-07-19 14:40:00,132.24,132.45,132.22,132.45,14395.0,123.3678,123.5637,123.3492,123.5637,14395.0
2023-07-19 14:45:00,132.44,132.44,132.32,132.4,15196.0,123.5544,123.5544,123.4424,123.5171,15196.0
2023-07-19 14:50:00,132.41,132.44,132.32,132.42,12450.0,123.5264,123.5544,123.4424,123.5357,12450.0
2023-07-19 14:55:00,132.43,132.45,132.37,132.42,16618.0,123.5451,123.5637,123.4891,123.5357,16618.0
2023-07-19 15:00:00,132.42,132.51,132.38,132.48,33741.0,123.5357,123.6197,123.4984,123.5917,33741.0
2023-07-19 15:05:00,132.47,132.55,132.43,132.48,15274.0,123.5824,123.657,123.5451,123.5917,15274.0
2023-07-19 15:10:00,132.5,132.51,132.35,132.41,30745.0,123.6104,123.6197,123.4704,123.5264,30745.0
2023-07-19 15:15:00,132.44,132.5,132.41,132.47,12001.0,123.5544,123.6104,123.5264,123.5824,12001.0
2023-07-19 15:20:00,132.47,132.5,132.46,132.47,15922.0,123.5824,123.6104,123.5731,123.5824,15922.0
2023-07-19 15:25:00,132.48,132.63,132.46,132.53,26284.0,123.5917,123.7316,123.5731,123.6384,26284.0
2023-07-19 15:30:00,132.51,132.52,132.28,132.5,30669.0,123.6197,123.629,123.4051,123.6104,30669.0
2023-07-19 15:35:00,132.5,132.72,132.42,132.72,36317.0,123.6104,123.8156,123.5357,123.8156,36317.0
2023-07-19 15:40:00,132.73,132.89,132.7,132.77,49258.0,123.8249,123.9742,123.797,123.8623,49258.0
2023-07-19 15:45:00,132.77,132.78,132.6,132.73,40146.0,123.8623,123.8716,123.7037,123.8249,40146.0
2023-07-19 15:50:00,132.74,132.93,132.74,132.79,60745.0,123.8343,124.0115,123.8343,123.8809,60745.0
2023-07-19 15:55:00,132.79,132.82,132.65,132.72,139491.0,123.8809,123.9089,123.7503,123.8156,139491.0
2023-07-20 09:30:00,133.13,133.59,132.74,132.97,88367.0,124.1981,124.6272,123.8343,124.0488,88367.0
2023-07-20 09:35:00,132.88,133.22,132.6,132.92,19013.0,123.9649,124.2821,123.7037,124.0022,19013.0
2023-07-20 09:40:00,132.93,133.31,132.65,132.74,29532.0,124.0115,124.366,123.7503,123.8343,29532.0
2023-07-20 09:45:00,132.74,133.01,132.48,133.01,25600.0,123.8343,124.0862,123.5917,124.0862,25600.0
2023-07-20 09:50:00,133.01,133.43,132.96,133.36,37417.0,124.0862,124.478,124.0395,124.4127,37417.0
2023-07-20 09:55:00,133.43,133.56,133.14,133.55,38939.0,124.478,124.5993,124.2074,124.5899,38939.0
2023-07-20 10:00:00,133.54,133.57,133.21,133.29,31367.0,124.5806,124.6086,124.2727,124.3474,31367.0
2023-07-20 10:05:00,133.27,133.56,133.15,133.31,48791.0,124.3287,124.5993,124.2168,124.366,48791.0
2023-07-20 10:10:00,133.31,133.51,133.26,133.31,25687.0,124.366,124.5526,124.3194,124.366,25687.0
2023-07-20 10:15:00,133.37,133.5,133.27,133.36,34193.0,124.422,124.5433,124.3287,124.4127,34193.0
2023-07-20 10:20:00,133.42,133.45,133.23,133.35,39875.0,124.4686,124.4966,124.2914,124.4033,39875.0
2023-07-20 10:25:00,133.4,133.76,133.38,133.73,38693.0,124.45,124.7858,124.4313,124.7578,38693.0
2023-07-20 10:30:00,133.71,133.72,133.46,133.59,32186.0,124.7392,124.7485,124.506,124.6272,32186.0
2023-07-20 10:35:00,133.58,133.77,133.36,133.36,25385.0,124.6179,124.7952,124.4127,124.4127,25385.0
2023-07-20 10:40:00,133.36,133.44,133.25,133.43,24974.0,124.4127,124.4873,124.3101,124.478,24974.0
2023-07-20 10:45:00,133.42,133.6,133.42,133.55,45495.0,124.4686,124.6366,124.4686,124.5899,45495.0
2023-07-20 10:50:00,133.56,133.9,133.56,133.86,53058.0,124.5993,124.9164,124.5993,124.8791,53058.0
2023-07-20 10:55:00,133.89,134.08,133.72,134.05,57134.0,124.9071,125.0844,124.7485,125.0564,57134.0
2023-07-20 11:00:00,134.06,134.18,133.98,134.08,42774.0,125.0657,125.1777,124.9911,125.0844,42774.0
2023-07-20 11:05:00,134.08,134.22,133.98,134.06,37564.0,125.0844,125.215,124.9911,125.0657,37564.0
2023-07-20 11:10:00,134.06,134.2,134.03,134.15,21341.0,125.0657,125.1963,125.0377,125.1497,21341.0
2023-07-20 11:15:00,134.15,134.5,134.15,134.5,64505.0,125.1497,125.4762,125.1497,125.4762,64505.0
2023-07-20 11:20:00,134.47,134.5,134.33,134.44,45530.0,125.4482,125.4762,125.3176,125.4202,45530.0
2023-07-20 11:25:00,134.44,134.8,134.44,134.7,69262.0,125.4202,125.7561,125.4202,125.6628,69262.0
2023-07-20 11:30:00,134.7,134.71,134.53,134.65,50190.0,125.6628,125.6721,125.5042,125.6161,50190.0
2023-07-20 11:35:00,134.62,134.79,134.54,134.78,27257.0,125.5881,125.7467,125.5135,125.7374,27257.0
2023-07-20 11:40:00,134.78,134.81,134.67,134.81,38145.0,125.7374,125.7654,125.6348,125.7654,38145.0
2023-07-20 11:45:00,134.79,134.85,134.65,134.69,34300.0,125.7467,125.8027,125.6161,125.6534,34300.0
2023-07-20 11:50:00,134.69,134.8,134.54,134.78,26556.0,125.6534,125.7561,125.5135,125.7374,26556.0
2023-07-20 11:55:00,134.81,134.99,134.79,134.91,34471.0,125.7654,125.9333,125.7467,125.8587,34471.0
2023-07-20 12:00:00,134.91,135.11,134.9,135.09,58871.0,125.8587,126.0453,125.8494,126.0266,58871.0
2023-07-20 12:05:00,135.09,135.15,134.9,135.14,53775.0,126.0266,126.0826,125.8494,126.0732,53775.0
2023-07-20 12:10:00,135.12,135.29,134.98,135.16,37762.0,126.0546,126.2132,125.924,126.0919,37762.0
2023-07-20 12:15:00,135.18,135.23,135.03,135.04,31628.0,126.1106,126.1572,125.9706,125.98,31628.0
2023-07-20 12:20:00,135.04,135.04,134.69,134.82,29517.0,125.98,125.98,125.6534,125.7747,29517.0
2023-07-20 12:25:00,134.81,135.07,134.8,134.97,30040.0,125.7654,126.0079,125.7561,125.9147,30040.0
2023-07-20 12:30:00,134.99,135.03,134.93,135.0,21852.0,125.9333,125.9706,125.8773,125.9426,21852.0
2023-07-20 12:35:00,135.0,135.06,134.71,134.88,21053.0,125.9426,125.9986,125.6721,125.8307,21053.0
2023-07-20 12:40:00,134.88,135.13,134.87,135.02,23314.0,125.8307,126.0639,125.8214,125.9613,23314.0
2023-07-20 12:45:00,135.02,135.04,134.8,134.97,14486.0,125.9613,125.98,125.7561,125.9147,14486.0
2023-07-20 12:50:00,134.96,135.04,134.88,134.93,23098.0,125.9053,125.98,125.8307,125.8773,23098.0
2023-07-20 12:55:00,134.92,135.02,134.88,134.99,17324.0,125.868,125.9613,125.8307,125.9333,17324.0
2023-07-20 13:00:00,134.99,135.04,134.85,135.0,21521.0,125.9333,125.98,125.8027,125.9426,21521.0
2023-07-20 13:05:00,135.0,135.03,134.9,134.9,11170.0,125.9426,125.9706,125.8494,125.8494,11170.0
2023-07-20 13:10:00,134.93,135.14,134.93,135.09,28724.0,125.8773,126.0732,125.8773,126.0266,28724.0
2023-07-20 13:15:00,135.09,135.11,134.82,134.9,21623.0,126.0266,126.0453,125.7747,125.8494,21623.0
2023-07-20 13:20:00,134.92,135.12,134.91,135.04,19751.0,125.868,126.0546,125.8587,125.98,19751.0
2023-07-20 13:25:00,135.07,135.17,135.02,135.16,21686.0,126.0079,126.1012,125.9613,126.0919,21686.0
2023-07-20 13:30:00,135.15,135.16,135.01,135.09,28525.0,126.0826,126.0919,125.952,126.0266,28525.0
2023-07-20 13:35:00,135.08,135.08,134.7,134.71,24838.0,126.0173,126.0173,125.6628,125.6721,24838.0
2023-07-20 13:40:00,134.74,134.76,134.65,134.72,28288.0,125.7001,125.7187,125.6161,125.6814,28288.0
2023-07-20 13:45:00,134.71,134.72,134.57,134.6,18258.0,125.6721,125.6814,125.5415,125.5695,18258.0
2023-07-20 13:50:00,134.62,134.64,134.44,134.56,29422.0,125.5881,125.6068,125.4202,125.5322,29422.0
2023-07-20 13:55:00,134.57,134.61,134.41,134.56,17735.0,125.5415,125.5788,125.3922,125.5322,17735.0
2023-07-20 14:00:00,134.54,134.57,134.44,134.52,29442.0,125.5135,125.5415,125.4202,125.4948,29442.0
2023-07-20 14:05:00,134.52,134.65,134.5,134.58,28024.0,125.4948,125.6161,125.4762,125.5508,28024.0
2023-07-20 14:10:00,134.57,134.57,134.44,134.54,15712.0,125.5415,125.5415,125.4202,125.5135,15712.0
2023-07-20 14:15:00,134.56,134.67,134.47,134.47,24855.0,125.5322,125.6348,125.4482,125.4482,24855.0
2023-07-20 14:20:00,134.46,134.85,134.45,134.81,35446.0,125.4389,125.8027,125.4295,125.7654,35446.0
2023-07-20 14:25:00,134.81,134.81,134.58,134.66,21932.0,125.7654,125.7654,125.5508,125.6255,21932.0
2023-07-20 14:30:00,134.66,134.81,134.61,134.74,21859.0,125.6255,125.7654,125.5788,125.7001,21859.0
2023-07-20 14:35:00,134.73,134.96,134.67,134.94,23277.0,125.6908,125.9053,125.6348,125.8867,23277.0
2023-07-20 14:40:00,134.94,134.94,134.8,134.9,20221.0,125.8867,125.8867,125.7561,125.8494,20221.0
2023-07-20 14:45:00,134.9,135.12,134.89,135.09,33408.0,125.8494,126.0546,125.84,126.0266,33408.0
2023-07-20 14:50:00,135.09,135.12,134.97,134.99,27968.0,126.0266,126.0546,125.9147,125.9333,27968.0
2023-07-20 14:55:00,134.97,135.0,134.85,134.9,24719.0,125.9147,125.9426,125.8027,125.8494,24719.0
2023-07-20 15:00:00,134.9,134.94,134.81,134.84,25317.0,125.8494,125.8867,125.7654,125.7934,25317.0
2023-07-20 15:05:00,134.86,135.06,134.85,135.05,18176.0,125.812,125.9986,125.8027,125.9893,18176.0
2023-07-20 15:10:00,135.08,135.11,135.0,135.01,35567.0,126.0173,126.0453,125.9426,125.952,35567.0
2023-07-20 15:15:00,135.03,135.04,134.73,134.87,26702.0,125.9706,125.98,125.6908,125.8214,26702.0
2023-07-20 15:20:00,134.88,134.96,134.67,134.73,35705.0,125.8307,125.9053,125.6348,125.6908,35705.0
2023-07-20 15:25:00,134.73,134.73,134.47,134.5,24585.0,125.6908,125.6908,125.4482,125.4762,24585.0
2023-07-20 15:30:00,134.5,134.66,134.39,134.41,47431.0,125.4762,125.6255,125.3736,125.3922,47431.0
2023-07-20 15:35:00,134.38,134.59,134.37,134.5,40100.0,125.3642,125.5601,125.3549,125.4762,40100.0
2023-07-20 15:40:00,134.51,134.62,134.44,134.56,32986.0,125.4855,125.5881,125.4202,125.5322,32986.0
2023-07-20 15:45:00,134.56,134.67,134.46,134.46,39018.0,125.5322,125.6348,125.4389,125.4389,39018.0
2023-07-20 15:50:00,134.47,134.57,134.4,134.52,52956.0,125.4482,125.5415,125.3829,125.4948,52956.0
2023-07-20 15:55:00,134.54,134.77,134.52,134.63,139678.0,125.5135,125.7281,125.4948,125.5975,139678.0
2023-07-21 09:30:00,135.13,136.36,135.12,135.42,209443.0,126.0639,127.2114,126.0546,126.3345,209443.0
2023-07-21 09:35:00,135.41,135.71,135.08,135.32,38211.0,126.3251,126.605,126.0173,126.2412,38211.0
2023-07-21 09:40:00,135.28,135.32,134.12,134.13,51231.0,126.2039,126.2412,125.1217,125.131,51231.0
2023-07-21 09:45:00,134.12,134.14,133.71,133.9,43118.0,125.1217,125.1403,124.7392,124.9164,43118.0
2023-07-21 09:50:00,133.9,133.98,133.6,133.98,37842.0,124.9164,124.9911,124.6366,124.9911,37842.0
2023-07-21 09:55:00,133.97,134.29,133.9,134.23,26352.0,124.9817,125.2803,124.9164,125.2243,26352.0
2023-07-21 10:00:00,134.29,134.49,134.01,134.16,29637.0,125.2803,125.4669,125.0191,125.159,29637.0
2023-07-21 10:05:00,134.18,134.26,134.02,134.13,23928.0,125.1777,125.2523,125.0284,125.131,23928.0
2023-07-21 10:10:00,134.19,134.49,134.17,134.48,16477.0,125.187,125.4669,125.1683,125.4575,16477.0
2023-07-21 10:15:00,134.47,134.51,134.33,134.48,20573.0,125.4482,125.4855,125.3176,125.4575,20573.0
2023-07-21 10:20:00,134.47,134.52,134.05,134.08,28497.0,125.4482,125.4948,125.0564,125.0844,28497.0
2023-07-21 10:25:00,134.07,134.09,133.83,133.93,47089.0,125.075,125.0937,124.8511,124.9444,47089.0
2023-07-21 10:30:00,133.94,134.27,133.88,134.27,19492.0,124.9538,125.2616,124.8978,125.2616,19492.0
2023-07-21 10:35:00,134.27,134.49,134.21,134.33,22737.0,125.2616,125.4669,125.2056,125.3176,22737.0
2023-07-21 10:40:00,134.28,134.44,134.17,134.41,26712.0,125.2709,125.4202,125.1683,125.3922,26712.0
2023-07-21 10:45:00,134.41,134.44,134.21,134.33,7649.0,125.3922,125.4202,125.2056,125.3176,7649.0
2023-07-21 10:50:00,134.3,134.4,134.25,134.29,13745.0,125.2896,125.3829,125.243,125.2803,13745.0
2023-07-21 10:55:00,134.28,134.41,134.16,134.37,16017.0,125.2709,125.3922,125.159,125.3549,16017.0
2023-07-21 11:00:00,134.35,134.43,134.25,134.43,11785.0,125.3363,125.4109,125.243,125.4109,11785.0
2023-07-21 11:05:00,134.38,134.57,134.36,134.44,17164.0,125.3642,125.5415,125.3456,125.4202,17164.0
2023-07-21 11:10:00,134.46,134.53,134.36,134.37,16035.0,125.4389,125.5042,125.3456,125.3549,16035.0
2023-07-21 11:15:00,134.35,134.5,134.31,134.5,14110.0,125.3363,125.4762,125.2989,125.4762,14110.0
2023-07-21 11:20:00,134.51,134.75,134.51,134.69,27115.0,125.4855,125.7094,125.4855,125.6534,27115.0
2023-07-21 11:25:00,134.67,134.85,134.67,134.8,19628.0,125.6348,125.8027,125.6348,125.7561,19628.0
2023-07-21 11:30:00,134.84,134.91,134.74,134.74,18942.0,125.7934,125.8587,125.7001,125.7001,18942.0
2023-07-21 11:35:00,134.75,135.03,134.74,135.03,50170.0,125.7094,125.9706,125.7001,125.9706,50170.0
2023-07-21 11:40:00,134.98,135.13,134.8,134.89,87110.0,125.924,126.0639,125.7561,125.84,87110.0
2023-07-21 11:45:00,134.89,134.96,134.86,134.96,10684.0,125.84,125.9053,125.812,125.9053,10684.0
2023-07-21 11:50:00,134.94,134.94,134.71,134.72,10964.0,125.8867,125.8867,125.6721,125.6814,10964.0
2023-07-21 11:55:00,134.72,135.0,134.72,134.99,22616.0,125.6814,125.9426,125.6814,125.9333,22616.0
2023-07-21 12:00:00,134.98,135.03,134.79,134.85,24563.0,125.924,125.9706,125.7467,125.8027,24563.0
2023-07-21 12:05:00,134.84,134.88,134.8,134.86,15109.0,125.7934,125.8307,125.7561,125.812,15109.0
2023-07-21 12:10:00,134.89,134.99,134.78,134.98,12109.0,125.84,125.9333,125.7374,125.924,12109.0
2023-07-21 12:15:00,134.98,135.12,134.98,135.02,15619.0,125.924,126.0546,125.924,125.9613,15619.0
2023-07-21 12:20:00,135.03,135.08,134.88,134.88,15607.0,125.9706,126.0173,125.8307,125.8307,15607.0
2023-07-21 12:25:00,134.87,134.96,134.84,134.94,10868.0,125.8214,125.9053,125.7934,125.8867,10868.0
2023-07-21 12:30:00,134.94,135.61,134.86,135.41,97293.0,125.8867,126.5117,125.812,126.3251,97293.0
2023-07-21 12:35:00,135.34,135.35,135.08,135.14,24080.0,126.2598,126.2692,126.0173,126.0732,24080.0
2023-07-21 12:40:00,135.16,135.17,134.82,134.84,13078.0,126.0919,126.1012,125.7747,125.7934,13078.0
2023-07-21 12:45:00,134.83,134.97,134.8,134.86,8484.0,125.784,125.9147,125.7561,125.812,8484.0
2023-07-21 12:50:00,134.84,134.9,134.81,134.81,5960.0,125.7934,125.8494,125.7654,125.7654,5960.0
2023-07-21 12:55:00,134.83,134.88,134.79,134.83,8793.0,125.784,125.8307,125.7467,125.784,8793.0
2023-07-21 13:00:00,134.85,134.96,134.84,134.96,8370.0,125.8027,125.9053,125.7934,125.9053,8370.0
2023-07-21 13:05:00,134.96,135.08,134.94,135.02,11927.0,125.9053,126.0173,125.8867,125.9613,11927.0
2023-07-21 13:10:00,135.03,135.05,135.0,135.03,9407.0,125.9706,125.9893,125.9426,125.9706,9407.0
2023-07-21 13:15:00,135.03,135.04,134.79,134.79,6886.0,125.9706,125.98,125.7467,125.7467,6886.0
2023-07-21 13:20:00,134.77,134.82,134.68,134.69,11244.0,125.7281,125.7747,125.6441,125.6534,11244.0
2023-07-21 13:25:00,134.69,134.73,134.55,134.59,17846.0,125.6534,125.6908,125.5228,125.5601,17846.0
2023-07-21 13:30:00,134.59,134.67,134.57,134.64,23307.0,125.5601,125.6348,125.5415,125.6068,23307.0
2023-07-21 13:35:00,134.61,134.69,134.58,134.58,13556.0,125.5788,125.6534,125.5508,125.5508,13556.0
2023-07-21 13:40:00,134.55,134.58,134.35,134.35,82660.0,125.5228,125.5508,125.3363,125.3363,82660.0
2023-07-21 13:45:00,134.36,134.52,134.35,134.5,23318.0,125.3456,125.4948,125.3363,125.4762,23318.0
2023-07-21 13:50:00,134.51,134.79,134.51,134.76,18451.0,125.4855,125.7467,125.4855,125.7187,18451.0
2023-07-21 13:55:00,134.76,134.77,134.59,134.64,6887.0,125.7187,125.7281,125.5601,125.6068,6887.0
2023-07-21 14:00:00,134.62,134.67,134.58,134.62,16938.0,125.5881,125.6348,125.5508,125.5881,16938.0
2023-07-21 14:05:00,134.64,134.71,134.59,134.59,9975.0,125.6068,125.6721,125.5601,125.5601,9975.0
2023-07-21 14:10:00,134.62,134.66,134.54,134.63,18982.0,125.5881,125.6255,125.5135,125.5975,18982.0
2023-07-21 14:15:00,134.62,134.79,134.59,134.76,12102.0,125.5881,125.7467,125.5601,125.7187,12102.0
2023-07-21 14:20:00,134.75,134.78,134.64,134.7,12058.0,125.7094,125.7374,125.6068,125.6628,12058.0
2023-07-21 14:25:00,134.7,134.74,134.66,134.69,7872.0,125.6628,125.7001,125.6255,125.6534,7872.0
2023-07-21 14:30:00,134.71,134.74,134.6,134.63,14009.0,125.6721,125.7001,125.5695,125.5975,14009.0
2023-07-21 14:35:00,134.63,134.63,134.47,134.56,13955.0,125.5975,125.5975,125.4482,125.5322,13955.0
2023-07-21 14:40:00,134.56,134.62,134.48,134.57,17287.0,125.5322,125.5881,125.4575,125.5415,17287.0
2023-07-21 14:45:00,134.58,134.63,134.55,134.61,19558.0,125.5508,125.5975,125.5228,125.5788,19558.0
2023-07-21 14:50:00,134.62,134.71,134.56,134.67,18477.0,125.5881,125.6721,125.5322,125.6348,18477.0
2023-07-21 14:55:00,134.67,134.67,134.57,134.65,14704.0,125.6348,125.6348,125.5415,125.6161,14704.0
2023-07-21 15:00:00,134.63,134.74,134.61,134.63,18273.0,125.5975,125.7001,125.5788,125.5975,18273.0
2023-07-21 15:05:00,134.61,134.65,134.42,134.48,27287.0,125.5788,125.6161,125.4016,125.4575,27287.0
2023-07-21 15:10:00,134.45,134.46,134.27,134.35,30479.0,125.4295,125.4389,125.2616,125.3363,30479.0
2023-07-21 15:15:00,134.37,134.37,134.26,134.27,29217.0,125.3549,125.3549,125.2523,125.2616,29217.0
2023-07-21 15:20:00,134.26,134.28,134.11,134.16,29447.0,125.2523,125.2709,125.1124,125.159,29447.0
2023-07-21 15:25:00,134.15,134.23,134.06,134.19,27520.0,125.1497,125.2243,125.0657,125.187,27520.0
2023-07-21 15:30:00,134.19,134.32,134.18,134.3,47398.0,125.187,125.3083,125.1777,125.2896,47398.0
2023-07-21 15:35:00,134.3,134.33,134.1,134.11,24865.0,125.2896,125.3176,125.103,125.1124,24865.0
2023-07-21 15:40:00,134.11,134.14,134.0,134.0,31721.0,125.1124,125.1403,125.0097,125.0097,31721.0
2023-07-21 15:45:00,134.0,134.05,133.92,134.03,60697.0,125.0097,125.0564,124.9351,125.0377,60697.0
2023-07-21 15:50:00,134.04,134.34,134.01,134.24,72249.0,125.047,125.3269,125.0191,125.2336,72249.0
2023-07-21 15:55:00,134.22,134.24,134.05,134.07,120404.0,125.215,125.2336,125.0564,125.075,120404.0
2023-07-24 09:30:00,134.32,134.75,134.1,134.67,69709.0,125.3083,125.7094,125.103,125.6348,69709.0
2023-07-24 09:35:00,134.64,134.87,134.47,134.73,16830.0,125.6068,125.8214,125.4482,125.6908,16830.0
2023-07-24 09:40:00,134.7,134.83,134.54,134.71,17121.0,125.6628,125.784,125.5135,125.6721,17121.0
2023-07-24 09:45:00,134.65,134.96,134.65,134.71,12362.0,125.6161,125.9053,125.6161,125.6721,12362.0
2023-07-24 09:50:00,134.68,134.69,134.17,134.23,18440.0,125.6441,125.6534,125.1683,125.2243,18440.0
2023-07-24 09:55:00,134.26,134.33,133.83,134.01,40127.0,125.2523,125.3176,124.8511,125.0191,40127.0
2023-07-24 10:00:00,134.0,134.55,134.0,134.44,25177.0,125.0097,125.5228,125.0097,125.4202,25177.0
2023-07-24 10:05:00,134.44,134.73,134.22,134.71,30220.0,125.4202,125.6908,125.215,125.6721,30220.0
2023-07-24 10:10:00,134.71,134.86,134.66,134.75,14747.0,125.6721,125.812,125.6255,125.7094,14747.0
2023-07-24 10:15:00,134.75,134.75,134.34,134.53,23502.0,125.7094,125.7094,125.3269,125.5042,23502.0
2023-07-24 10:20:00,134.55,134.67,134.4,134.49,16403.0,125.5228,125.6348,125.3829,125.4669,16403.0
2023-07-24 10:25:00,134.53,134.61,134.36,134.48,22161.0,125.5042,125.5788,125.3456,125.4575,22161.0
2023-07-24 10:30:00,134.5,134.58,134.34,134.57,15580.0,125.4762,125.5508,125.3269,125.5415,15580.0
2023-07-24 10:35:00,134.57,134.59,134.34,134.38,9544.0,125.5415,125.5601,125.3269,125.3642,9544.0
2023-07-24 10:40:00,134.37,134.53,134.35,134.44,14029.0,125.3549,125.5042,125.3363,125.4202,14029.0
2023-07-24 10:45:00,134.5,134.64,134.38,134.55,21903.0,125.4762,125.6068,125.3642,125.5228,21903.0
2023-07-24 10:50:00,134.5,134.55,134.25,134.34,10470.0,125.4762,125.5228,125.243,125.3269,10470.0
2023-07-24 10:55:00,134.32,134.55,134.3,134.53,13506.0,125.3083,125.5228,125.2896,125.5042,13506.0
2023-07-24 11:00:00,134.53,134.69,134.46,134.61,15068.0,125.5042,125.6534,125.4389,125.5788,15068.0
2023-07-24 11:05:00,134.55,134.62,134.5,134.52,8882.0,125.5228,125.5881,125.4762,125.4948,8882.0
2023-07-24 11:10:00,134.54,134.66,134.52,134.53,11154.0,125.5135,125.6255,125.4948,125.5042,11154.0
2023-07-24 11:15:00,134.56,134.62,134.46,134.46,14242.0,125.5322,125.5881,125.4389,125.4389,14242.0
2023-07-24 11:20:00,134.49,134.64,134.48,134.63,17090.0,125.4669,125.6068,125.4575,125.5975,17090.0
2023-07-24 11:25:00,134.64,134.83,134.64,134.83,10561.0,125.6068,125.784,125.6068,125.784,10561.0
2023-07-24 11:30:00,134.83,134.92,134.75,134.85,15401.0,125.784,125.868,125.7094,125.8027,15401.0
2023-07-24 11:35:00,134.85,135.06,134.8,134.97,28288.0,125.8027,125.9986,125.7561,125.9147,28288.0
2023-07-24 11:40:00,134.95,135.13,134.95,135.05,23903.0,125.896,126.0639,125.896,125.9893,23903.0
2023-07-24 11:45:00,135.05,135.11,135.01,135.09,10988.0,125.9893,126.0453,125.952,126.0266,10988.0
2023-07-24 11:50:00,135.08,135.12,135.01,135.06,10813.0,126.0173,126.0546,125.952,125.9986,10813.0
2023-07-24 11:55:00,135.09,135.09,134.97,135.03,10001.0,126.0266,126.0266,125.9147,125.9706,10001.0
2023-07-24 12:00:00,135.05,135.1,134.99,135.04,11193.0,125.9893,126.0359,125.9333,125.98,11193.0
2023-07-24 12:05:00,135.0,135.06,134.87,134.89,12767.0,125.9426,125.9986,125.8214,125.84,12767.0
2023-07-24 12:10:00,134.89,134.89,134.67,134.71,14954.0,125.84,125.84,125.6348,125.6721,14954.0
2023-07-24 12:15:00,134.73,134.76,134.51,134.51,10125.0,125.6908,125.7187,125.4855,125.4855,10125.0
2023-07-24 12:20:00,134.51,134.58,134.37,134.48,17583.0,125.4855,125.5508,125.3549,125.4575,17583.0
2023-07-24 12:25:00,134.49,134.56,134.44,134.52,16414.0,125.4669,125.5322,125.4202,125.4948,16414.0
2023-07-24 12:30:00,134.5,134.56,134.48,134.53,9087.0,125.4762,125.5322,125.4575,125.5042,9087.0
2023-07-24 12:35:00,134.53,134.7,134.52,134.6,10699.0,125.5042,125.6628,125.4948,125.5695,10699.0
2023-07-24 12:40:00,134.63,134.72,134.62,134.72,9772.0,125.5975,125.6814,125.5881,125.6814,9772.0
2023-07-24 12:45:00,134.73,134.78,134.66,134.72,12291.0,125.6908,125.7374,125.6255,125.6814,12291.0
2023-07-24 12:50:00,134.67,134.69,134.59,134.63,13370.0,125.6348,125.6534,125.5601,125.5975,13370.0
2023-07-24 12:55:00,134.58,134.74,134.58,134.74,10290.0,125.5508,125.7001,125.5508,125.7001,10290.0
2023-07-24 13:00:00,134.75,134.82,134.65,134.7,9908.0,125.7094,125.7747,125.6161,125.6628,9908.0
2023-07-24 13:05:00,134.69,134.8,134.64,134.8,8203.0,125.6534,125.7561,125.6068,125.7561,8203.0
2023-07-24 13:10:00,134.79,134.84,134.76,134.8,10293.0,125.7467,125.7934,125.7187,125.7561,10293.0
2023-07-24 13:15:00,134.8,134.83,134.73,134.82,12487.0,125.7561,125.784,125.6908,125.7747,12487.0
2023-07-24 13:20:00,134.82,134.83,134.61,134.72,19701.0,125.7747,125.784,125.5788,125.6814,19701.0
2023-07-24 13:25:00,134.73,134.76,134.69,134.75,15659.0,125.6908,125.7187,125.6534,125.7094,15659.0
2023-07-24 13:30:00,134.78,134.82,134.56,134.56,19270.0,125.7374,125.7747,125.5322,125.5322,19270.0
2023-07-24 13:35:00,134.56,134.61,134.43,134.51,16910.0,125.5322,125.5788,125.4109,125.4855,16910.0
2023-07-24 13:40:00,134.47,134.51,134.37,134.46,6054.0,125.4482,125.4855,125.3549,125.4389,6054.0
2023-07-24 13:45:00,134.45,134.63,134.42,134.62,13645.0,125.4295,125.5975,125.4016,125.5881,13645.0
2023-07-24 13:50:00,134.63,134.63,134.54,134.58,9258.0,125.5975,125.5975,125.5135,125.5508,9258.0
2023-07-24 13:55:00,134.54,134.7,134.54,134.69,68210.0,125.5135,125.6628,125.5135,125.6534,68210.0
2023-07-24 14:00:00,134.69,134.93,134.69,134.9,18888.0,125.6534,125.8773,125.6534,125.8494,18888.0
2023-07-24 14:05:00,134.88,134.92,134.82,134.86,10104.0,125.8307,125.868,125.7747,125.812,10104.0
2023-07-24 14:10:00,134.86,134.92,134.82,134.87,22717.0,125.812,125.868,125.7747,125.8214,22717.0
2023-07-24 14:15:00,134.87,135.02,134.87,134.94,18395.0,125.8214,125.9613,125.8214,125.8867,18395.0
2023-07-24 14:20:00,134.89,134.95,134.84,134.93,9803.0,125.84,125.896,125.7934,125.8773,9803.0
2023-07-24 14:25:00,134.92,135.06,134.91,135.0,9900.0,125.868,125.9986,125.8587,125.9426,9900.0
2023-07-24 14:30:00,134.98,134.98,134.88,134.93,21634.0,125.924,125.924,125.8307,125.8773,21634.0
2023-07-24 14:35:00,134.92,135.03,134.92,134.98,12819.0,125.868,125.9706,125.868,125.924,12819.0
2023-07-24 14:40:00,135.01,135.01,134.88,134.94,9702.0,125.952,125.952,125.8307,125.8867,9702.0
2023-07-24 14:45:00,134.94,134.98,134.9,134.94,10579.0,125.8867,125.924,125.8494,125.8867,10579.0
2023-07-24 14:50:00,134.93,134.93,134.9,134.9,8444.0,125.8773,125.8773,125.8494,125.8494,8444.0
2023-07-24 14:55:00,134.91,135.02,134.9,135.0,20895.0,125.8587,125.9613,125.8494,125.9426,20895.0
2023-07-24 15:00:00,135.02,135.11,135.02,135.08,32298.0,125.9613,126.0453,125.9613,126.0173,32298.0
2023-07-24 15:05:00,135.05,135.18,135.05,135.12,17498.0,125.9893,126.1106,125.9893,126.0546,17498.0
2023-07-24 15:10:00,135.14,135.16,135.06,135.07,10476.0,126.0732,126.0919,125.9986,126.0079,10476.0
2023-07-24 15:15:00,135.06,135.15,135.02,135.02,15004.0,125.9986,126.0826,125.9613,125.9613,15004.0
2023-07-24 15:20:00,135.02,135.05,134.95,135.05,19524.0,125.9613,125.9893,125.896,125.9893,19524.0
2023-07-24 15:25:00,135.04,135.08,134.97,135.03,31284.0,125.98,126.0173,125.9147,125.9706,31284.0
2023-07-24 15:30:00,135.03,135.37,135.0,135.31,47673.0,125.9706,126.2878,125.9426,126.2318,47673.0
2023-07-24 15:35:00,135.31,135.36,135.21,135.25,23197.0,126.2318,126.2785,126.1386,126.1759,23197.0
2023-07-24 15:40:00,135.25,135.44,135.24,135.44,43901.0,126.1759,126.3531,126.1665,126.3531,43901.0
2023-07-24 15:45:00,135.44,135.6,135.38,135.38,44384.0,126.3531,126.5024,126.2971,126.2971,44384.0
2023-07-24 15:50:00,135.38,135.41,135.21,135.31,42631.0,126.2971,126.3251,126.1386,126.2318,42631.0
2023-07-24 15:55:00,135.31,135.5,135.31,135.44,147159.0,126.2318,126.4091,126.2318,126.3531,147159.0
2023-07-25 09:30:00,135.09,135.83,135.07,135.79,61714.0,126.0266,126.717,126.0079,126.6796,61714.0
2023-07-25 09:35:00,135.63,135.74,135.27,135.31,24718.0,126.5304,126.633,126.1945,126.2318,24718.0
2023-07-25 09:40:00,135.33,135.34,134.35,134.43,112472.0,126.2505,126.2598,125.3363,125.4109,112472.0
2023-07-25 09:45:00,134.4,134.4,133.87,133.89,28238.0,125.3829,125.3829,124.8885,124.9071,28238.0
2023-07-25 09:50:00,133.93,133.93,133.64,133.86,38469.0,124.9444,124.9444,124.6739,124.8791,38469.0
2023-07-25 09:55:00,133.86,134.18,133.86,134.09,35589.0,124.8791,125.1777,124.8791,125.0937,35589.0
2023-07-25 10:00:00,134.03,134.36,133.98,134.25,30642.0,125.0377,125.3456,124.9911,125.243,30642.0
2023-07-25 10:05:00,134.22,134.23,133.95,134.09,25920.0,125.215,125.2243,124.9631,125.0937,25920.0
2023-07-25 10:10:00,134.06,134.07,133.86,134.06,16812.0,125.0657,125.075,124.8791,125.0657,16812.0
2023-07-25 10:15:00,134.03,134.41,134.0,134.41,32097.0,125.0377,125.3922,125.0097,125.3922,32097.0
2023-07-25 10:20:00,134.44,134.46,134.23,134.31,13114.0,125.4202,125.4389,125.2243,125.2989,13114.0
2023-07-25 10:25:00,134.3,134.48,134.27,134.37,18471.0,125.2896,125.4575,125.2616,125.3549,18471.0
2023-07-25 10:30:00,134.41,134.51,134.35,134.42,14606.0,125.3922,125.4855,125.3363,125.4016,14606.0
2023-07-25 10:35:00,134.44,134.59,134.41,134.52,15945.0,125.4202,125.5601,125.3922,125.4948,15945.0
2023-07-25 10:40:00,134.52,134.84,134.5,134.8,26494.0,125.4948,125.7934,125.4762,125.7561,26494.0
2023-07-25 10:45:00,134.81,135.05,134.81,135.05,24650.0,125.7654,125.9893,125.7654,125.9893,24650.0
2023-07-25 10:50:00,135.05,135.08,134.8,134.89,29582.0,125.9893,126.0173,125.7561,125.84,29582.0
2023-07-25 10:55:00,134.9,135.09,134.89,135.03,68331.0,125.8494,126.0266,125.84,125.9706,68331.0
2023-07-25 11:00:00,135.03,135.04,134.94,134.99,63062.0,125.9706,125.98,125.8867,125.9333,63062.0
2023-07-25 11:05:00,134.99,135.06,134.96,135.01,32295.0,125.9333,125.9986,125.9053,125.952,32295.0
2023-07-25 11:10:00,135.03,135.15,134.83,134.83,13628.0,125.9706,126.0826,125.784,125.784,13628.0
2023-07-25 11:15:00,134.74,134.74,134.09,134.19,26386.0,125.7001,125.7001,125.0937,125.187,26386.0
2023-07-25 11:20:00,134.12,134.25,133.97,134.02,23097.0,125.1217,125.243,124.9817,125.0284,23097.0
2023-07-25 11:25:00,134.05,134.13,133.96,134.05,24824.0,125.0564,125.131,124.9724,125.0564,24824.0
2023-07-25 11:30:00,134.09,134.27,134.06,134.23,7515.0,125.0937,125.2616,125.0657,125.2243,7515.0
2023-07-25 11:35:00,134.23,134.3,134.09,134.15,14346.0,125.2243,125.2896,125.0937,125.1497,14346.0
2023-07-25 11:40:00,134.13,134.29,134.1,134.13,20402.0,125.131,125.2803,125.103,125.131,20402.0
2023-07-25 11:45:00,134.11,134.2,133.9,134.17,24381.0,125.1124,125.1963,124.9164,125.1683,24381.0
2023-07-25 11:50:00,134.16,134.25,134.05,134.25,8719.0,125.159,125.243,125.0564,125.243,8719.0
2023-07-25 11:55:00,134.24,134.3,134.02,134.06,11771.0,125.2336,125.2896,125.0284,125.0657,11771.0
2023-07-25 12:00:00,134.02,134.07,134.0,134.04,9562.0,125.0284,125.075,125.0097,125.047,9562.0
2023-07-25 12:05:00,134.06,134.14,134.06,134.09,9105.0,125.0657,125.1403,125.0657,125.0937,9105.0
2023-07-25 12:10:00,134.07,134.39,134.07,134.37,14355.0,125.075,125.3736,125.075,125.3549,14355.0
2023-07-25 12:15:00,134.36,134.4,134.29,134.34,12186.0,125.3456,125.3829,125.2803,125.3269,12186.0
2023-07-25 12:20:00,134.33,134.37,134.29,134.3,9438.0,125.3176,125.3549,125.2803,125.2896,9438.0
2023-07-25 12:25:00,134.33,134.35,134.12,134.17,20595.0,125.3176,125.3363,125.1217,125.1683,20595.0
2023-07-25 12:30:00,134.16,134.23,134.14,134.19,8423.0,125.159,125.2243,125.1403,125.187,8423.0
2023-07-25 12:35:00,134.2,134.23,134.02,134.06,19034.0,125.1963,125.2243,125.0284,125.0657,19034.0
2023-07-25 12:40:00,134.07,134.39,134.0,134.1,122703.0,125.075,125.3736,125.0097,125.103,122703.0
2023-07-25 12:45:00,134.14,134.17,134.05,134.06,32703.0,125.1403,125.1683,125.0564,125.0657,32703.0
2023-07-25 12:50:00,134.08,134.15,134.07,134.07,60603.0,125.0844,125.1497,125.075,125.075,60603.0
2023-07-25 12:55:00,134.06,134.1,133.97,133.97,37182.0,125.0657,125.103,124.9817,124.9817,37182.0
2023-07-25 13:00:00,133.97,134.1,133.97,134.05,62493.0,124.9817,125.103,124.9817,125.0564,62493.0
2023-07-25 13:05:00,134.06,134.06,133.8,133.82,24673.0,125.0657,125.0657,124.8232,124.8418,24673.0
2023-07-25 13:10:00,133.81,133.82,133.68,133.81,29296.0,124.8325,124.8418,124.7112,124.8325,29296.0
2023-07-25 13:15:00,133.81,134.04,133.81,134.04,17225.0,124.8325,125.047,124.8325,125.047,17225.0
2023-07-25 13:20:00,134.04,134.64,133.76,133.79,31374.0,125.047,125.6068,124.7858,124.8138,31374.0
2023-07-25 13:25:00,133.79,133.91,133.79,133.9,10779.0,124.8138,124.9258,124.8138,124.9164,10779.0
2023-07-25 13:30:00,133.91,134.03,133.88,133.89,13343.0,124.9258,125.0377,124.8978,124.9071,13343.0
2023-07-25 13:35:00,133.91,133.94,133.87,133.9,11132.0,124.9258,124.9538,124.8885,124.9164,11132.0
2023-07-25 13:40:00,133.91,133.99,133.9,133.99,20276.0,124.9258,125.0004,124.9164,125.0004,20276.0
2023-07-25 13:45:00,133.99,133.99,133.71,133.77,26393.0,125.0004,125.0004,124.7392,124.7952,26393.0
2023-07-25 13:50:00,133.77,133.77,133.68,133.73,15591.0,124.7952,124.7952,124.7112,124.7578,15591.0
2023-07-25 13:55:00,133.71,133.8,133.71,133.79,10857.0,124.7392,124.8232,124.7392,124.8138,10857.0
2023-07-25 14:00:00,133.79,133.85,133.78,133.85,10160.0,124.8138,124.8698,124.8045,124.8698,10160.0
2023-07-25 14:05:00,133.84,133.98,133.8,133.93,37255.0,124.8605,124.9911,124.8232,124.9444,37255.0
2023-07-25 14:10:00,133.92,133.94,133.78,133.78,17359.0,124.9351,124.9538,124.8045,124.8045,17359.0
2023-07-25 14:15:00,133.79,133.88,133.76,133.77,16658.0,124.8138,124.8978,124.7858,124.7952,16658.0
2023-07-25 14:20:00,133.77,133.77,133.59,133.7,28034.0,124.7952,124.7952,124.6272,124.7299,28034.0
2023-07-25 14:25:00,133.72,133.78,133.67,133.77,23524.0,124.7485,124.8045,124.7019,124.7952,23524.0
2023-07-25 14:30:00,133.77,133.9,133.76,133.79,32394.0,124.7952,124.9164,124.7858,124.8138,32394.0
2023-07-25 14:35:00,133.76,133.84,133.66,133.78,33265.0,124.7858,124.8605,124.6925,124.8045,33265.0
2023-07-25 14:40:00,133.78,133.9,133.76,133.88,30547.0,124.8045,124.9164,124.7858,124.8978,30547.0
2023-07-25 14:45:00,133.87,133.9,133.62,133.63,38716.0,124.8885,124.9164,124.6552,124.6646,38716.0
2023-07-25 14:50:00,133.59,133.68,133.52,133.66,24124.0,124.6272,124.7112,124.5619,124.6925,24124.0
2023-07-25 14:55:00,133.66,133.67,133.5,133.53,24041.0,124.6925,124.7019,124.5433,124.5713,24041.0
2023-07-25 15:00:00,133.56,133.66,133.37,133.44,41382.0,124.5993,124.6925,124.422,124.4873,41382.0
2023-07-25 15:05:00,133.42,133.52,133.34,133.52,42074.0,124.4686,124.5619,124.394,124.5619,42074.0
2023-07-25 15:10:00,133.53,133.64,133.47,133.61,28304.0,124.5713,124.6739,124.5153,124.6459,28304.0
2023-07-25 15:15:00,133.6,133.74,133.52,133.71,34885.0,124.6366,124.7672,124.5619,124.7392,34885.0
2023-07-25 15:20:00,133.74,133.9,133.73,133.84,32558.0,124.7672,124.9164,124.7578,124.8605,32558.0
2023-07-25 15:25:00,133.84,133.99,133.81,133.82,68534.0,124.8605,125.0004,124.8325,124.8418,68534.0
2023-07-25 15:30:00,133.82,133.85,133.67,133.75,52625.0,124.8418,124.8698,124.7019,124.7765,52625.0
2023-07-25 15:35:00,133.75,133.77,133.55,133.58,39225.0,124.7765,124.7952,124.5899,124.6179,39225.0
2023-07-25 15:40:00,133.56,133.62,133.44,133.46,49245.0,124.5993,124.6552,124.4873,124.506,49245.0
2023-07-25 15:45:00,133.46,133.64,133.46,133.61,36859.0,124.506,124.6739,124.506,124.6459,36859.0
2023-07-25 15:50:00,133.6,133.64,133.48,133.62,80957.0,124.6366,124.6739,124.5246,124.6552,80957.0
2023-07-25 15:55:00,133.58,133.62,133.44,133.59,144989.0,124.6179,124.6552,124.4873,124.6272,144989.0
2023-07-26 09:30:00,132.76,133.69,132.45,133.42,144027.0,123.8529,124.7205,123.5637,124.4686,144027.0
2023-07-26 09:35:00,133.52,133.94,133.51,133.65,45342.0,124.5619,124.9538,124.5526,124.6832,45342.0
2023-07-26 09:40:00,133.66,134.1,133.53,133.92,42076.0,124.6925,125.103,124.5713,124.9351,42076.0
2023-07-26 09:45:00,133.94,134.17,133.77,133.93,45608.0,124.9538,125.1683,124.7952,124.9444,45608.0
2023-07-26 09:50:00,133.94,133.95,133.67,133.75,26209.0,124.9538,124.9631,124.7019,124.7765,26209.0
2023-07-26 09:55:00,133.75,134.29,133.73,134.26,54593.0,124.7765,125.2803,124.7578,125.2523,54593.0
2023-07-26 10:00:00,134.24,134.4,133.62,133.64,79675.0,125.2336,125.3829,124.6552,124.6739,79675.0
2023-07-26 10:05:00,133.67,133.75,133.33,133.42,23100.0,124.7019,124.7765,124.3847,124.4686,23100.0
2023-07-26 10:10:00,133.47,133.68,133.33,133.56,19343.0,124.5153,124.7112,124.3847,124.5993,19343.0
2023-07-26 10:15:00,133.53,133.88,133.43,133.88,16214.0,124.5713,124.8978,124.478,124.8978,16214.0
2023-07-26 10:20:00,133.84,134.04,133.71,133.77,46462.0,124.8605,125.047,124.7392,124.7952,46462.0
2023-07-26 10:25:00,133.79,134.08,133.77,133.92,18730.0,124.8138,125.0844,124.7952,124.9351,18730.0
2023-07-26 10:30:00,133.92,133.95,133.81,133.81,32742.0,124.9351,124.9631,124.8325,124.8325,32742.0
2023-07-26 10:35:00,133.8,133.84,133.64,133.64,19049.0,124.8232,124.8605,124.6739,124.6739,19049.0
2023-07-26 10:40:00,133.66,133.76,133.51,133.52,21541.0,124.6925,124.7858,124.5526,124.5619,21541.0
2023-07-26 10:45:00,133.57,133.79,133.52,133.68,15401.0,124.6086,124.8138,124.5619,124.7112,15401.0
2023-07-26 10:50:00,133.71,134.06,133.66,134.05,39181.0,124.7392,125.0657,124.6925,125.0564,39181.0
2023-07-26 10:55:00,134.06,134.23,133.83,133.85,52978.0,125.0657,125.2243,124.8511,124.8698,52978.0
2023-07-26 11:00:00,133.83,134.01,133.73,133.99,12610.0,124.8511,125.0191,124.7578,125.0004,12610.0
2023-07-26 11:05:00,134.02,134.05,133.96,134.04,41249.0,125.0284,125.0564,124.9724,125.047,41249.0
2023-07-26 11:10:00,133.99,133.99,133.85,133.86,8874.0,125.0004,125.0004,124.8698,124.8791,8874.0
2023-07-26 11:15:00,133.86,133.87,133.68,133.68,9852.0,124.8791,124.8885,124.7112,124.7112,9852.0
2023-07-26 11:20:00,133.66,133.87,133.57,133.84,29591.0,124.6925,124.8885,124.6086,124.8605,29591.0
2023-07-26 11:25:00,133.85,134.02,133.83,133.97,40789.0,124.8698,125.0284,124.8511,124.9817,40789.0
2023-07-26 11:30:00,133.96,133.99,133.82,133.83,17468.0,124.9724,125.0004,124.8418,124.8511,17468.0
2023-07-26 11:35:00,133.83,134.04,133.83,134.04,12250.0,124.8511,125.047,124.8511,125.047,12250.0
2023-07-26 11:40:00,134.06,134.28,134.06,134.24,35480.0,125.0657,125.2709,125.0657,125.2336,35480.0
2023-07-26 11:45:00,134.26,134.41,134.06,134.4,126116.0,125.2523,125.3922,125.0657,125.3829,126116.0
2023-07-26 11:50:00,134.39,134.47,134.27,134.39,96227.0,125.3736,125.4482,125.2616,125.3736,96227.0
2023-07-26 11:55:00,134.39,134.71,134.39,134.67,31469.0,125.3736,125.6721,125.3736,125.6348,31469.0
2023-07-26 12:00:00,134.62,134.75,134.54,134.63,26390.0,125.5881,125.7094,125.5135,125.5975,26390.0
2023-07-26 12:05:00,134.63,134.63,134.34,134.36,72104.0,125.5975,125.5975,125.3269,125.3456,72104.0
2023-07-26 12:10:00,134.37,134.72,134.37,134.7,62361.0,125.3549,125.6814,125.3549,125.6628,62361.0
2023-07-26 12:15:00,134.71,135.36,134.7,135.27,79309.0,125.6721,126.2785,125.6628,126.1945,79309.0
2023-07-26 12:20:00,135.27,135.27,135.09,135.18,23871.0,126.1945,126.1945,126.0266,126.1106,23871.0
2023-07-26 12:25:00,135.21,135.23,135.1,135.19,22860.0,126.1386,126.1572,126.0359,126.1199,22860.0
2023-07-26 12:30:00,135.16,135.3,135.03,135.28,26424.0,126.0919,126.2225,125.9706,126.2039,26424.0
2023-07-26 12:35:00,135.28,135.39,135.26,135.31,36877.0,126.2039,126.3065,126.1852,126.2318,36877.0
2023-07-26 12:40:00,135.34,135.54,135.29,135.38,35139.0,126.2598,126.4464,126.2132,126.2971,35139.0
2023-07-26 12:45:00,135.38,135.41,135.23,135.38,26408.0,126.2971,126.3251,126.1572,126.2971,26408.0
2023-07-26 12:50:00,135.38,135.39,135.29,135.29,32215.0,126.2971,126.3065,126.2132,126.2132,32215.0
2023-07-26 12:55:00,135.31,135.34,134.96,134.96,31053.0,126.2318,126.2598,125.9053,125.9053,31053.0
2023-07-26 13:00:00,134.97,135.01,134.69,134.82,126519.0,125.9147,125.952,125.6534,125.7747,126519.0
2023-07-26 13:05:00,134.85,134.85,134.41,134.42,83283.0,125.8027,125.8027,125.3922,125.4016,83283.0
2023-07-26 13:10:00,134.41,134.46,134.28,134.36,28990.0,125.3922,125.4389,125.2709,125.3456,28990.0
2023-07-26 13:15:00,134.3,134.5,134.16,134.5,45669.0,125.2896,125.4762,125.159,125.4762,45669.0
2023-07-26 13:20:00,134.5,134.5,134.39,134.46,30943.0,125.4762,125.4762,125.3736,125.4389,30943.0
2023-07-26 13:25:00,134.47,134.5,134.42,134.5,20876.0,125.4482,125.4762,125.4016,125.4762,20876.0
2023-07-26 13:30:00,134.48,134.7,134.48,134.63,100237.0,125.4575,125.6628,125.4575,125.5975,100237.0
2023-07-26 13:35:00,134.61,134.67,134.48,134.53,24311.0,125.5788,125.6348,125.4575,125.5042,24311.0
2023-07-26 13:40:00,134.53,134.57,134.49,134.55,80913.0,125.5042,125.5415,125.4669,125.5228,80913.0
2023-07-26 13:45:00,134.55,134.74,134.48,134.49,34697.0,125.5228,125.7001,125.4575,125.4669,34697.0
2023-07-26 13:50:00,134.49,134.5,134.41,134.5,53713.0,125.4669,125.4762,125.3922,125.4762,53713.0
2023-07-26 13:55:00,134.53,134.64,134.39,134.4,28248.0,125.5042,125.6068,125.3736,125.3829,28248.0
2023-07-26 14:00:00,134.39,134.45,134.09,134.21,20793.0,125.3736,125.4295,125.0937,125.2056,20793.0
2023-07-26 14:05:00,134.25,134.43,134.25,134.37,16338.0,125.243,125.4109,125.243,125.3549,16338.0
2023-07-26 14:10:00,134.35,134.46,134.28,134.45,51700.0,125.3363,125.4389,125.2709,125.4295,51700.0
2023-07-26 14:15:00,134.44,134.66,134.44,134.53,25917.0,125.4202,125.6255,125.4202,125.5042,25917.0
2023-07-26 14:20:00,134.5,134.52,134.42,134.46,18528.0,125.4762,125.4948,125.4016,125.4389,18528.0
2023-07-26 14:25:00,134.47,134.51,134.38,134.41,34310.0,125.4482,125.4855,125.3642,125.3922,34310.0
2023-07-26 14:30:00,134.42,134.46,134.28,134.36,14262.0,125.4016,125.4389,125.2709,125.3456,14262.0
2023-07-26 14:35:00,134.41,134.81,134.4,134.81,66066.0,125.3922,125.7654,125.3829,125.7654,66066.0
2023-07-26 14:40:00,134.75,134.91,134.54,134.77,132152.0,125.7094,125.8587,125.5135,125.7281,132152.0
2023-07-26 14:45:00,134.84,134.84,134.52,134.67,62289.0,125.7934,125.7934,125.4948,125.6348,62289.0
2023-07-26 14:50:00,134.63,134.81,134.6,134.75,22355.0,125.5975,125.7654,125.5695,125.7094,22355.0
2023-07-26 14:55:00,134.75,134.75,134.62,134.69,35091.0,125.7094,125.7094,125.5881,125.6534,35091.0
2023-07-26 15:00:00,134.7,134.71,134.51,134.63,86336.0,125.6628,125.6721,125.4855,125.5975,86336.0
2023-07-26 15:05:00,134.64,134.65,134.05,134.06,48956.0,125.6068,125.6161,125.0564,125.0657,48956.0
2023-07-26 15:10:00,134.06,134.49,133.95,134.4,46944.0,125.0657,125.4669,124.9631,125.3829,46944.0
2023-07-26 15:15:00,134.41,134.46,134.21,134.39,53177.0,125.3922,125.4389,125.2056,125.3736,53177.0
2023-07-26 15:20:00,134.36,134.49,134.34,134.44,16148.0,125.3456,125.4669,125.3269,125.4202,16148.0
2023-07-26 15:25:00,134.41,134.5,134.3,134.38,20394.0,125.3922,125.4762,125.2896,125.3642,20394.0
2023-07-26 15:30:00,134.37,134.44,134.23,134.39,29940.0,125.3549,125.4202,125.2243,125.3736,29940.0
2023-07-26 15:35:00,134.4,134.47,134.28,134.47,56992.0,125.3829,125.4482,125.2709,125.4482,56992.0
2023-07-26 15:40:00,134.48,134.7,134.46,134.47,39055.0,125.4575,125.6628,125.4389,125.4482,39055.0
2023-07-26 15:45:00,134.47,134.51,134.45,134.5,96771.0,125.4482,125.4855,125.4295,125.4762,96771.0
2023-07-26 15:50:00,134.49,134.5,134.43,134.49,108978.0,125.4669,125.4762,125.4109,125.4669,108978.0
2023-07-26 15:55:00,134.49,134.5,134.44,134.48,134074.0,125.4669,125.4762,125.4202,125.4575,134074.0
2023-07-27 09:30:00,135.33,136.42,135.25,136.02,151938.0,126.2505,127.2674,126.1759,126.8942,151938.0
2023-07-27 09:35:00,136.03,136.3,135.6,136.25,85344.0,126.9035,127.1554,126.5024,127.1088,85344.0
2023-07-27 09:40:00,136.25,136.45,135.96,136.44,79984.0,127.1088,127.2954,126.8382,127.286,79984.0
2023-07-27 09:45:00,136.44,136.8,136.35,136.6,211495.0,127.286,127.6219,127.2021,127.4353,211495.0
2023-07-27 09:50:00,136.6,136.89,136.38,136.48,134872.0,127.4353,127.7058,127.2301,127.3233,134872.0
2023-07-27 09:55:00,136.43,136.69,136.4,136.64,55099.0,127.2767,127.5193,127.2487,127.4726,55099.0
2023-07-27 10:00:00,136.63,136.71,136.26,136.44,58091.0,127.4633,127.5379,127.1181,127.286,58091.0
2023-07-27 10:05:00,136.39,136.39,135.96,136.25,28285.0,127.2394,127.2394,126.8382,127.1088,28285.0
2023-07-27 10:10:00,136.22,136.23,135.94,135.95,14969.0,127.0808,127.0901,126.8196,126.8289,14969.0
2023-07-27 10:15:00,135.89,135.89,135.59,135.59,20315.0,126.7729,126.7729,126.4931,126.4931,20315.0
2023-07-27 10:20:00,135.59,135.65,135.41,135.64,81214.0,126.4931,126.549,126.3251,126.5397,81214.0
2023-07-27 10:25:00,135.61,135.77,135.45,135.48,76499.0,126.5117,126.661,126.3624,126.3904,76499.0
2023-07-27 10:30:00,135.49,135.98,135.49,135.98,15078.0,126.3998,126.8569,126.3998,126.8569,15078.0
2023-07-27 10:35:00,136.0,136.25,135.95,136.23,21121.0,126.8755,127.1088,126.8289,127.0901,21121.0
2023-07-27 10:40:00,136.21,136.28,136.08,136.25,25378.0,127.0715,127.1368,126.9502,127.1088,25378.0
2023-07-27 10:45:00,136.25,136.26,136.08,136.26,10746.0,127.1088,127.1181,126.9502,127.1181,10746.0
2023-07-27 10:50:00,136.22,136.37,136.09,136.37,50661.0,127.0808,127.2207,126.9595,127.2207,50661.0
2023-07-27 10:55:00,136.37,136.74,136.36,136.64,82492.0,127.2207,127.5659,127.2114,127.4726,82492.0
2023-07-27 11:00:00,136.62,136.62,136.21,136.34,27968.0,127.454,127.454,127.0715,127.1927,27968.0
2023-07-27 11:05:00,136.34,136.37,136.05,136.09,13520.0,127.1927,127.2207,126.9222,126.9595,13520.0
2023-07-27 11:10:00,136.09,136.14,136.01,136.03,25030.0,126.9595,127.0062,126.8849,126.9035,25030.0
2023-07-27 11:15:00,136.05,136.45,136.03,136.31,24998.0,126.9222,127.2954,126.9035,127.1648,24998.0
2023-07-27 11:20:00,136.29,136.55,136.29,136.55,17580.0,127.1461,127.3886,127.1461,127.3886,17580.0
2023-07-27 11:25:00,136.55,136.56,136.41,136.44,32895.0,127.3886,127.398,127.258,127.286,32895.0
2023-07-27 11:30:00,136.46,136.66,136.35,136.38,37289.0,127.3047,127.4913,127.2021,127.2301,37289.0
2023-07-27 11:35:00,136.38,136.55,136.38,136.5,24871.0,127.2301,127.3886,127.2301,127.342,24871.0
2023-07-27 11:40:00,136.5,136.55,136.42,136.47,37875.0,127.342,127.3886,127.2674,127.314,37875.0
2023-07-27 11:45:00,136.44,136.66,136.41,136.64,35667.0,127.286,127.4913,127.258,127.4726,35667.0
2023-07-27 11:50:00,136.65,136.99,136.65,136.97,43264.0,127.4819,127.7991,127.4819,127.7805,43264.0
2023-07-27 11:55:00,136.96,137.28,136.95,137.07,53558.0,127.7711,128.0697,127.7618,127.8738,53558.0
2023-07-27 12:00:00,137.09,137.11,136.73,137.05,59786.0,127.8924,127.9111,127.5566,127.8551,59786.0
2023-07-27 12:05:00,137.06,137.3,137.02,137.29,31141.0,127.8644,128.0883,127.8271,128.079,31141.0
2023-07-27 12:10:00,137.27,137.39,137.19,137.39,21472.0,128.0603,128.1723,127.9857,128.1723,21472.0
2023-07-27 12:15:00,137.4,137.64,137.39,137.45,57995.0,128.1816,128.4055,128.1723,128.2283,57995.0
2023-07-27 12:20:00,137.48,137.89,137.44,137.77,75306.0,128.2563,128.6387,128.2189,128.5268,75306.0
2023-07-27 12:25:00,137.76,137.84,137.58,137.77,98323.0,128.5175,128.5921,128.3495,128.5268,98323.0
2023-07-27 12:30:00,137.77,138.23,137.77,138.15,72624.0,128.5268,128.9559,128.5268,128.8813,72624.0
2023-07-27 12:35:00,138.18,138.28,138.01,138.06,118097.0,128.9093,129.0026,128.7507,128.7973,118097.0
2023-07-27 12:40:00,138.07,138.08,137.84,138.01,35162.0,128.8067,128.816,128.5921,128.7507,35162.0
2023-07-27 12:45:00,138.0,138.0,137.71,137.83,38545.0,128.7414,128.7414,128.4708,128.5828,38545.0
2023-07-27 12:50:00,137.81,137.83,137.58,137.68,27980.0,128.5641,128.5828,128.3495,128.4428,27980.0
2023-07-27 12:55:00,137.67,137.77,137.64,137.72,12147.0,128.4335,128.5268,128.4055,128.4802,12147.0
2023-07-27 13:00:00,137.72,137.74,137.65,137.72,15929.0,128.4802,128.4988,128.4148,128.4802,15929.0
2023-07-27 13:05:00,137.74,137.75,137.24,137.39,71594.0,128.4988,128.5081,128.0324,128.1723,71594.0
2023-07-27 13:10:00,137.41,137.45,137.09,137.1,39197.0,128.191,128.2283,127.8924,127.9017,39197.0
2023-07-27 13:15:00,137.1,137.3,136.98,137.1,29839.0,127.9017,128.0883,127.7898,127.9017,29839.0
2023-07-27 13:20:00,137.05,137.1,136.9,137.0,25114.0,127.8551,127.9017,127.7152,127.8085,25114.0
2023-07-27 13:25:00,136.97,136.98,136.52,136.52,19501.0,127.7805,127.7898,127.3607,127.3607,19501.0
2023-07-27 13:30:00,136.5,136.6,136.24,136.43,23872.0,127.342,127.4353,127.0994,127.2767,23872.0
2023-07-27 13:35:00,136.41,136.47,136.24,136.27,10112.0,127.258,127.314,127.0994,127.1274,10112.0
2023-07-27 13:40:00,136.26,136.35,136.16,136.17,11878.0,127.1181,127.2021,127.0248,127.0341,11878.0
2023-07-27 13:45:00,136.16,136.21,135.94,136.01,45420.0,127.0248,127.0715,126.8196,126.8849,45420.0
2023-07-27 13:50:00,136.07,136.07,135.82,135.94,10882.0,126.9409,126.9409,126.7076,126.8196,10882.0
2023-07-27 13:55:00,135.94,136.1,135.93,136.1,10088.0,126.8196,126.9688,126.8102,126.9688,10088.0
2023-07-27 14:00:00,136.11,136.29,136.0,136.19,28664.0,126.9782,127.1461,126.8755,127.0528,28664.0
2023-07-27 14:05:00,136.2,136.21,136.04,136.08,19152.0,127.0621,127.0715,126.9129,126.9502,19152.0
2023-07-27 14:10:00,136.05,136.06,135.71,135.81,39050.0,126.9222,126.9315,126.605,126.6983,39050.0
2023-07-27 14:15:00,135.83,135.93,135.75,135.82,14780.0,126.717,126.8102,126.6423,126.7076,14780.0
2023-07-27 14:20:00,135.85,135.9,135.59,135.6,23796.0,126.7356,126.7823,126.4931,126.5024,23796.0
2023-07-27 14:25:00,135.62,135.66,135.38,135.5,35014.0,126.521,126.5584,126.2971,126.4091,35014.0
2023-07-27 14:30:00,135.5,135.54,135.25,135.28,29734.0,126.4091,126.4464,126.1759,126.2039,29734.0
2023-07-27 14:35:00,135.26,135.33,135.02,135.11,50062.0,126.1852,126.2505,125.9613,126.0453,50062.0
2023-07-27 14:40:00,135.09,135.22,135.01,135.08,23848.0,126.0266,126.1479,125.952,126.0173,23848.0
2023-07-27 14:45:00,135.05,135.2,135.01,135.07,31522.0,125.9893,126.1292,125.952,126.0079,31522.0
2023-07-27 14:50:00,135.06,135.1,134.92,134.93,33470.0,125.9986,126.0359,125.868,125.8773,33470.0
2023-07-27 14:55:00,134.92,134.98,134.69,134.9,34375.0,125.868,125.924,125.6534,125.8494,34375.0
2023-07-27 15:00:00,134.88,134.95,134.82,134.94,18385.0,125.8307,125.896,125.7747,125.8867,18385.0
2023-07-27 15:05:00,134.94,134.95,134.82,134.95,16664.0,125.8867,125.896,125.7747,125.896,16664.0
2023-07-27 15:10:00,134.97,135.14,134.95,135.14,22759.0,125.9147,126.0732,125.896,126.0732,22759.0
2023-07-27 15:15:00,135.13,135.2,135.07,135.16,17392.0,126.0639,126.1292,126.0079,126.0919,17392.0
2023-07-27 15:20:00,135.17,135.18,134.9,134.95,24508.0,126.1012,126.1106,125.8494,125.896,24508.0
2023-07-27 15:25:00,134.94,135.11,134.91,134.92,51453.0,125.8867,126.0453,125.8587,125.868,51453.0
2023-07-27 15:30:00,134.92,135.05,134.83,134.86,27015.0,125.868,125.9893,125.784,125.812,27015.0
2023-07-27 15:35:00,134.84,134.87,134.73,134.77,24449.0,125.7934,125.8214,125.6908,125.7281,24449.0
2023-07-27 15:40:00,134.77,134.83,134.68,134.72,35814.0,125.7281,125.784,125.6441,125.6814,35814.0
2023-07-27 15:45:00,134.72,134.76,134.54,134.69,43698.0,125.6814,125.7187,125.5135,125.6534,43698.0
2023-07-27 15:50:00,134.7,134.79,134.65,134.68,75262.0,125.6628,125.7467,125.6161,125.6441,75262.0
2023-07-27 15:55:00,134.68,134.7,134.5,134.5,170718.0,125.6441,125.6628,125.4762,125.4762,170718.0
2023-07-28 09:30:00,135.85,136.7,135.77,135.92,69667.0,126.7356,127.5286,126.661,126.8009,69667.0
2023-07-28 09:35:00,135.98,136.31,135.72,136.1,30057.0,126.8569,127.1648,126.6143,126.9688,30057.0
2023-07-28 09:40:00,135.99,136.18,135.79,136.01,28636.0,126.8662,127.0435,126.6796,126.8849,28636.0
2023-07-28 09:45:00,136.03,136.4,135.87,136.36,21635.0,126.9035,127.2487,126.7543,127.2114,21635.0
2023-07-28 09:50:00,136.35,136.74,136.31,136.42,37647.0,127.2021,127.5659,127.1648,127.2674,37647.0
2023-07-28 09:55:00,136.46,136.51,136.23,136.45,27357.0,127.3047,127.3513,127.0901,127.2954,27357.0
2023-07-28 10:00:00,136.34,136.41,135.85,135.85,20991.0,127.1927,127.258,126.7356,126.7356,20991.0
2023-07-28 10:05:00,135.88,136.0,135.66,135.87,18589.0,126.7636,126.8755,126.5584,126.7543,18589.0
2023-07-28 10:10:00,135.89,135.95,135.65,135.82,46127.0,126.7729,126.8289,126.549,126.7076,46127.0
2023-07-28 10:15:00,135.79,136.15,135.76,136.11,37507.0,126.6796,127.0155,126.6517,126.9782,37507.0
2023-07-28 10:20:00,136.09,136.27,136.05,136.1,29540.0,126.9595,127.1274,126.9222,126.9688,29540.0
2023-07-28 10:25:00,136.06,136.12,135.83,136.05,36860.0,126.9315,126.9875,126.717,126.9222,36860.0
2023-07-28 10:30:00,136.02,136.45,135.99,136.43,23824.0,126.8942,127.2954,126.8662,127.2767,23824.0
2023-07-28 10:35:00,136.45,136.48,136.14,136.3,10212.0,127.2954,127.3233,127.0062,127.1554,10212.0
2023-07-28 10:40:00,136.25,136.29,136.11,136.21,28662.0,127.1088,127.1461,126.9782,127.0715,28662.0
2023-07-28 10:45:00,136.21,136.23,136.09,136.1,23829.0,127.0715,127.0901,126.9595,126.9688,23829.0
2023-07-28 10:50:00,136.12,136.13,135.82,135.92,28169.0,126.9875,126.9968,126.7076,126.8009,28169.0
2023-07-28 10:55:00,135.95,136.06,135.89,135.99,23471.0,126.8289,126.9315,126.7729,126.8662,23471.0
2023-07-28 11:00:00,135.95,135.96,135.77,135.86,13793.0,126.8289,126.8382,126.661,126.7449,13793.0
2023-07-28 11:05:00,135.86,135.91,135.79,135.86,10882.0,126.7449,126.7916,126.6796,126.7449,10882.0
2023-07-28 11:10:00,135.84,135.84,135.6,135.83,20536.0,126.7263,126.7263,126.5024,126.717,20536.0
2023-07-28 11:15:00,135.85,135.96,135.71,135.75,10623.0,126.7356,126.8382,126.605,126.6423,10623.0
2023-07-28 11:20:00,135.76,136.15,135.75,136.08,18793.0,126.6517,127.0155,126.6423,126.9502,18793.0
2023-07-28 11:25:00,136.09,136.27,136.0,136.2,42775.0,126.9595,127.1274,126.8755,127.0621,42775.0
2023-07-28 11:30:00,136.22,136.22,136.0,136.01,24030.0,127.0808,127.0808,126.8755,126.8849,24030.0
2023-07-28 11:35:00,136.01,136.03,135.8,135.85,17962.0,126.8849,126.9035,126.689,126.7356,17962.0
2023-07-28 11:40:00,135.87,135.97,135.85,135.94,15053.0,126.7543,126.8476,126.7356,126.8196,15053.0
2023-07-28 11:45:00,135.97,136.02,135.79,135.83,14600.0,126.8476,126.8942,126.6796,126.717,14600.0
2023-07-28 11:50:00,135.84,135.96,135.76,135.95,17829.0,126.7263,126.8382,126.6517,126.8289,17829.0
2023-07-28 11:55:00,135.94,136.1,135.86,136.1,32013.0,126.8196,126.9688,126.7449,126.9688,32013.0
2023-07-28 12:00:00,136.07,136.07,135.6,135.65,11496.0,126.9409,126.9409,126.5024,126.549,11496.0
2023-07-28 12:05:00,135.64,135.75,135.61,135.66,11770.0,126.5397,126.6423,126.5117,126.5584,11770.0
2023-07-28 12:10:00,135.66,135.75,135.66,135.69,8324.0,126.5584,126.6423,126.5584,126.5863,8324.0
2023-07-28 12:15:00,135.69,135.72,135.64,135.65,8573.0,126.5863,126.6143,126.5397,126.549,8573.0
2023-07-28 12:20:00,135.64,135.74,135.6,135.68,12368.0,126.5397,126.633,126.5024,126.577,12368.0
2023-07-28 12:25:00,135.66,135.74,135.65,135.69,10433.0,126.5584,126.633,126.549,126.5863,10433.0
2023-07-28 12:30:00,135.66,135.71,135.57,135.64,21918.0,126.5584,126.605,126.4744,126.5397,21918.0
2023-07-28 12:35:00,135.64,135.74,135.53,135.54,10781.0,126.5397,126.633,126.4371,126.4464,10781.0
2023-07-28 12:40:00,135.53,135.56,135.45,135.45,14954.0,126.4371,126.4651,126.3624,126.3624,14954.0
2023-07-28 12:45:00,135.44,135.59,135.44,135.51,9889.0,126.3531,126.4931,126.3531,126.4184,9889.0
2023-07-28 12:50:00,135.5,135.63,135.48,135.6,10957.0,126.4091,126.5304,126.3904,126.5024,10957.0
2023-07-28 12:55:00,135.6,135.63,135.5,135.56,7562.0,126.5024,126.5304,126.4091,126.4651,7562.0
2023-07-28 13:00:00,135.56,135.56,135.42,135.46,11618.0,126.4651,126.4651,126.3345,126.3718,11618.0
2023-07-28 13:05:00,135.46,135.49,135.2,135.22,20437.0,126.3718,126.3998,126.1292,126.1479,20437.0
2023-07-28 13:10:00,135.25,135.37,135.25,135.37,7761.0,126.1759,126.2878,126.1759,126.2878,7761.0
2023-07-28 13:15:00,135.4,135.42,135.3,135.36,13692.0,126.3158,126.3345,126.2225,126.2785,13692.0
2023-07-28 13:20:00,135.32,135.32,135.18,135.27,30370.0,126.2412,126.2412,126.1106,126.1945,30370.0
2023-07-28 13:25:00,135.27,135.31,135.18,135.19,6965.0,126.1945,126.2318,126.1106,126.1199,6965.0
2023-07-28 13:30:00,135.18,135.24,135.08,135.11,15526.0,126.1106,126.1665,126.0173,126.0453,15526.0
2023-07-28 13:35:00,135.12,135.13,134.88,135.07,29588.0,126.0546,126.0639,125.8307,126.0079,29588.0
2023-07-28 13:40:00,135.09,135.1,134.82,134.92,10377.0,126.0266,126.0359,125.7747,125.868,10377.0
2023-07-28 13:45:00,134.93,135.02,134.88,134.91,11737.0,125.8773,125.9613,125.8307,125.8587,11737.0
2023-07-28 13:50:00,134.91,135.17,134.9,135.14,11295.0,125.8587,126.1012,125.8494,126.0732,11295.0
2023-07-28 13:55:00,135.13,135.32,135.12,135.29,22906.0,126.0639,126.2412,126.0546,126.2132,22906.0
2023-07-28 14:00:00,135.3,135.4,135.3,135.36,11905.0,126.2225,126.3158,126.2225,126.2785,11905.0
2023-07-28 14:05:00,135.36,135.37,135.2,135.21,15112.0,126.2785,126.2878,126.1292,126.1386,15112.0
2023-07-28 14:10:00,135.23,135.25,135.11,135.11,9405.0,126.1572,126.1759,126.0453,126.0453,9405.0
2023-07-28 14:15:00,135.09,135.2,135.09,135.17,7720.0,126.0266,126.1292,126.0266,126.1012,7720.0
2023-07-28 14:20:00,135.16,135.2,135.09,135.09,11030.0,126.0919,126.1292,126.0266,126.0266,11030.0
2023-07-28 14:25:00,135.07,135.14,135.01,135.13,13792.0,126.0079,126.0732,125.952,126.0639,13792.0
2023-07-28 14:30:00,135.12,135.15,135.09,135.09,8522.0,126.0546,126.0826,126.0266,126.0266,8522.0
2023-07-28 14:35:00,135.11,135.16,135.0,135.04,36921.0,126.0453,126.0919,125.9426,125.98,36921.0
2023-07-28 14:40:00,135.02,135.08,134.97,135.08,11233.0,125.9613,126.0173,125.9147,126.0173,11233.0
2023-07-28 14:45:00,135.06,135.14,135.02,135.05,7437.0,125.9986,126.0732,125.9613,125.9893,7437.0
2023-07-28 14:50:00,135.05,135.2,135.04,135.14,12231.0,125.9893,126.1292,125.98,126.0732,12231.0
2023-07-28 14:55:00,135.13,135.16,135.05,135.09,12090.0,126.0639,126.0919,125.9893,126.0266,12090.0
2023-07-28 15:00:00,135.09,135.16,135.01,135.06,11821.0,126.0266,126.0919,125.952,125.9986,11821.0
2023-07-28 15:05:00,135.06,135.14,135.02,135.1,11925.0,125.9986,126.0732,125.9613,126.0359,11925.0
2023-07-28 15:10:00,135.08,135.13,135.03,135.12,15976.0,126.0173,126.0639,125.9706,126.0546,15976.0
2023-07-28 15:15:00,135.09,135.21,135.09,135.21,14860.0,126.0266,126.1386,126.0266,126.1386,14860.0
2023-07-28 15:20:00,135.22,135.25,135.01,135.06,17119.0,126.1479,126.1759,125.952,125.9986,17119.0
2023-07-28 15:25:00,135.02,135.14,135.02,135.07,23031.0,125.9613,126.0732,125.9613,126.0079,23031.0
2023-07-28 15:30:00,135.04,135.06,134.92,134.94,60043.0,125.98,125.9986,125.868,125.8867,60043.0
2023-07-28 15:35:00,134.92,134.96,134.81,134.84,47706.0,125.868,125.9053,125.7654,125.7934,47706.0
2023-07-28 15:40:00,134.83,134.91,134.81,134.91,28933.0,125.784,125.8587,125.7654,125.8587,28933.0
2023-07-28 15:45:00,134.91,135.04,134.84,134.96,41912.0,125.8587,125.98,125.7934,125.9053,41912.0
2023-07-28 15:50:00,134.95,135.05,134.92,135.0,60334.0,125.896,125.9893,125.868,125.9426,60334.0
2023-07-28 15:55:00,135.0,135.07,134.98,134.98,151814.0,125.9426,126.0079,125.924,125.924,151814.0
2023-07-31 09:30:00,135.26,136.15,135.26,136.11,78074.0,126.1852,127.0155,126.1852,126.9782,78074.0
2023-07-31 09:35:00,136.15,136.28,135.75,136.17,39689.0,127.0155,127.1368,126.6423,127.0341,39689.0
2023-07-31 09:40:00,136.15,136.67,136.11,136.65,43241.0,127.0155,127.5006,126.9782,127.4819,43241.0
2023-07-31 09:45:00,136.6,136.89,136.58,136.73,68727.0,127.4353,127.7058,127.4166,127.5566,68727.0
2023-07-31 09:50:00,136.76,136.86,136.51,136.69,21598.0,127.5846,127.6779,127.3513,127.5193,21598.0
2023-07-31 09:55:00,136.68,136.77,136.46,136.69,39556.0,127.5099,127.5939,127.3047,127.5193,39556.0
2023-07-31 10:00:00,136.68,136.73,136.56,136.69,25874.0,127.5099,127.5566,127.398,127.5193,25874.0
2023-07-31 10:05:00,136.7,136.89,136.44,136.53,42737.0,127.5286,127.7058,127.286,127.37,42737.0
2023-07-31 10:10:00,136.48,136.69,136.44,136.65,23734.0,127.3233,127.5193,127.286,127.4819,23734.0
2023-07-31 10:15:00,136.66,136.78,136.62,136.72,29979.0,127.4913,127.6032,127.454,127.5472,29979.0
2023-07-31 10:20:00,136.72,136.76,136.25,136.33,22111.0,127.5472,127.5846,127.1088,127.1834,22111.0
2023-07-31 10:25:00,136.37,136.4,136.13,136.25,15920.0,127.2207,127.2487,126.9968,127.1088,15920.0
2023-07-31 10:30:00,136.23,136.29,135.86,136.02,21650.0,127.0901,127.1461,126.7449,126.8942,21650.0
2023-07-31 10:35:00,135.98,136.14,135.79,135.91,12696.0,126.8569,127.0062,126.6796,126.7916,12696.0
2023-07-31 10:40:00,135.89,136.06,135.8,136.04,19034.0,126.7729,126.9315,126.689,126.9129,19034.0
2023-07-31 10:45:00,136.04,136.07,135.86,135.99,94255.0,126.9129,126.9409,126.7449,126.8662,94255.0
2023-07-31 10:50:00,135.99,136.09,135.9,136.01,18177.0,126.8662,126.9595,126.7823,126.8849,18177.0
2023-07-31 10:55:00,135.98,136.2,135.98,136.01,16400.0,126.8569,127.0621,126.8569,126.8849,16400.0
2023-07-31 11:00:00,136.04,136.22,136.04,136.18,10029.0,126.9129,127.0808,126.9129,127.0435,10029.0
2023-07-31 11:05:00,136.17,136.34,136.16,136.32,8614.0,127.0341,127.1927,127.0248,127.1741,8614.0
2023-07-31 11:10:00,136.3,136.5,136.29,136.41,14922.0,127.1554,127.342,127.1461,127.258,14922.0
2023-07-31 11:15:00,136.4,136.48,136.27,136.48,12284.0,127.2487,127.3233,127.1274,127.3233,12284.0
2023-07-31 11:20:00,136.47,136.5,136.25,136.25,8683.0,127.314,127.342,127.1088,127.1088,8683.0
2023-07-31 11:25:00,136.28,136.5,136.23,136.5,14121.0,127.1368,127.342,127.0901,127.342,14121.0
2023-07-31 11:30:00,136.48,136.52,136.19,136.26,13684.0,127.3233,127.3607,127.0528,127.1181,13684.0
2023-07-31 11:35:00,136.26,136.31,136.03,136.09,9370.0,127.1181,127.1648,126.9035,126.9595,9370.0
2023-07-31 11:40:00,136.11,136.17,136.01,136.08,15633.0,126.9782,127.0341,126.8849,126.9502,15633.0
2023-07-31 11:45:00,136.06,136.17,136.02,136.08,11312.0,126.9315,127.0341,126.8942,126.9502,11312.0
2023-07-31 11:50:00,136.08,136.09,135.78,135.85,14427.0,126.9502,126.9595,126.6703,126.7356,14427.0
2023-07-31 11:55:00,135.9,135.93,135.77,135.81,12581.0,126.7823,126.8102,126.661,126.6983,12581.0
2023-07-31 12:00:00,135.82,135.95,135.8,135.92,12941.0,126.7076,126.8289,126.689,126.8009,12941.0
2023-07-31 12:05:00,135.89,136.03,135.84,136.03,13464.0,126.7729,126.9035,126.7263,126.9035,13464.0
2023-07-31 12:10:00,136.05,136.24,136.03,136.17,13682.0,126.9222,127.0994,126.9035,127.0341,13682.0
2023-07-31 12:15:00,136.16,136.25,136.12,136.22,11505.0,127.0248,127.1088,126.9875,127.0808,11505.0
2023-07-31 12:20:00,136.22,136.25,136.11,136.14,12925.0,127.0808,127.1088,126.9782,127.0062,12925.0
2023-07-31 12:25:00,136.17,136.18,136.05,136.16,35292.0,127.0341,127.0435,126.9222,127.0248,35292.0
2023-07-31 12:30:00,136.14,136.18,136.08,136.18,13448.0,127.0062,127.0435,126.9502,127.0435,13448.0
2023-07-31 12:35:00,136.18,136.25,136.13,136.16,12083.0,127.0435,127.1088,126.9968,127.0248,12083.0
2023-07-31 12:40:00,136.15,136.18,136.04,136.14,16179.0,127.0155,127.0435,126.9129,127.0062,16179.0
2023-07-31 12:45:00,136.12,136.27,136.08,136.25,10879.0,126.9875,127.1274,126.9502,127.1088,10879.0
2023-07-31 12:50:00,136.25,136.27,136.13,136.23,15792.0,127.1088,127.1274,126.9968,127.0901,15792.0
2023-07-31 12:55:00,136.22,136.33,136.16,136.32,11931.0,127.0808,127.1834,127.0248,127.1741,11931.0
2023-07-31 13:00:00,136.31,136.32,136.11,136.15,11635.0,127.1648,127.1741,126.9782,127.0155,11635.0
2023-07-31 13:05:00,136.17,136.27,136.11,136.25,9929.0,127.0341,127.1274,126.9782,127.1088,9929.0
2023-07-31 13:10:00,136.25,136.42,136.24,136.42,21204.0,127.1088,127.2674,127.0994,127.2674,21204.0
2023-07-31 13:15:00,136.42,136.45,136.3,136.37,13811.0,127.2674,127.2954,127.1554,127.2207,13811.0
2023-07-31 13:20:00,136.38,136.52,136.38,136.47,13695.0,127.2301,127.3607,127.2301,127.314,13695.0
2023-07-31 13:25:00,136.45,136.55,136.42,136.52,15684.0,127.2954,127.3886,127.2674,127.3607,15684.0
2023-07-31 13:30:00,136.52,136.56,136.45,136.51,11387.0,127.3607,127.398,127.2954,127.3513,11387.0
2023-07-31 13:35:00,136.52,136.59,136.51,136.56,9012.0,127.3607,127.426,127.3513,127.398,9012.0
2023-07-31 13:40:00,136.57,136.61,136.48,136.48,16551.0,127.4073,127.4446,127.3233,127.3233,16551.0
2023-07-31 13:45:00,136.5,136.59,136.48,136.54,11373.0,127.342,127.426,127.3233,127.3793,11373.0
2023-07-31 13:50:00,136.51,136.54,136.41,136.44,8969.0,127.3513,127.3793,127.258,127.286,8969.0
2023-07-31 13:55:00,136.46,136.47,136.37,136.38,9248.0,127.3047,127.314,127.2207,127.2301,9248.0
2023-07-31 14:00:00,136.37,136.43,136.3,136.32,13089.0,127.2207,127.2767,127.1554,127.1741,13089.0
2023-07-31 14:05:00,136.34,136.36,136.22,136.27,14751.0,127.1927,127.2114,127.0808,127.1274,14751.0
2023-07-31 14:10:00,136.25,136.37,136.25,136.35,12740.0,127.1088,127.2207,127.1088,127.2021,12740.0
2023-07-31 14:15:00,136.35,136.39,136.32,136.36,9988.0,127.2021,127.2394,127.1741,127.2114,9988.0
2023-07-31 14:20:00,136.34,136.39,136.19,136.3,30397.0,127.1927,127.2394,127.0528,127.1554,30397.0
2023-07-31 14:25:00,136.28,136.47,136.24,136.31,34521.0,127.1368,127.314,127.0994,127.1648,34521.0
2023-07-31 14:30:00,136.34,136.47,136.3,136.44,14677.0,127.1927,127.314,127.1554,127.286,14677.0
2023-07-31 14:35:00,136.42,136.6,136.42,136.6,33913.0,127.2674,127.4353,127.2674,127.4353,33913.0
2023-07-31 14:40:00,136.61,136.63,136.47,136.52,32631.0,127.4446,127.4633,127.314,127.3607,32631.0
2023-07-31 14:45:00,136.53,136.6,136.46,136.53,16142.0,127.37,127.4353,127.3047,127.37,16142.0
2023-07-31 14:50:00,136.54,136.56,136.36,136.38,15183.0,127.3793,127.398,127.2114,127.2301,15183.0
2023-07-31 14:55:00,136.36,136.41,136.31,136.36,15787.0,127.2114,127.258,127.1648,127.2114,15787.0
2023-07-31 15:00:00,136.37,136.39,136.25,136.25,18159.0,127.2207,127.2394,127.1088,127.1088,18159.0
2023-07-31 15:05:00,136.26,136.26,136.14,136.22,23641.0,127.1181,127.1181,127.0062,127.0808,23641.0
2023-07-31 15:10:00,136.22,136.28,136.18,136.2,11100.0,127.0808,127.1368,127.0435,127.0621,11100.0
2023-07-31 15:15:00,136.22,136.3,136.17,136.28,13201.0,127.0808,127.1554,127.0341,127.1368,13201.0
2023-07-31 15:20:00,136.28,136.3,136.14,136.16,31343.0,127.1368,127.1554,127.0062,127.0248,31343.0
2023-07-31 15:25:00,136.15,136.18,136.11,136.16,17032.0,127.0155,127.0435,126.9782,127.0248,17032.0
2023-07-31 15:30:00,136.17,136.26,136.13,136.17,28527.0,127.0341,127.1181,126.9968,127.0341,28527.0
2023-07-31 15:35:00,136.17,136.19,135.95,136.03,35236.0,127.0341,127.0528,126.8289,126.9035,35236.0
2023-07-31 15:40:00,136.03,136.16,136.02,136.11,27693.0,126.9035,127.0248,126.8942,126.9782,27693.0
2023-07-31 15:45:00,136.13,136.15,135.91,135.97,59275.0,126.9968,127.0155,126.7916,126.8476,59275.0
2023-07-31 15:50:00,135.94,136.37,135.75,136.27,87539.0,126.8196,127.2207,126.6423,127.1274,87539.0
2023-07-31 15:55:00,136.25,136.59,136.17,136.5,373072.0,127.1088,127.426,127.0341,127.342,373072.0
2023-08-01 09:30:00,136.33,136.54,135.08,135.09,101432.0,127.1834,127.3793,126.0173,126.0266,101432.0
2023-08-01 09:35:00,135.04,135.17,134.6,134.85,70851.0,125.98,126.1012,125.5695,125.8027,70851.0
2023-08-01 09:40:00,134.86,135.15,134.61,134.97,50550.0,125.812,126.0826,125.5788,125.9147,50550.0
2023-08-01 09:45:00,134.95,135.09,134.75,135.03,30162.0,125.896,126.0266,125.7094,125.9706,30162.0
2023-08-01 09:50:00,135.02,135.08,134.88,135.04,32418.0,125.9613,126.0173,125.8307,125.98,32418.0
2023-08-01 09:55:00,135.01,135.05,134.76,135.03,26102.0,125.952,125.9893,125.7187,125.9706,26102.0
2023-08-01 10:00:00,135.03,135.17,134.88,134.9,30579.0,125.9706,126.1012,125.8307,125.8494,30579.0
2023-08-01 10:05:00,134.88,135.01,134.57,134.8,44695.0,125.8307,125.952,125.5415,125.7561,44695.0
2023-08-01 10:10:00,134.8,135.06,134.72,134.93,28583.0,125.7561,125.9986,125.6814,125.8773,28583.0
2023-08-01 10:15:00,134.93,134.95,134.69,134.73,17704.0,125.8773,125.896,125.6534,125.6908,17704.0
2023-08-01 10:20:00,134.78,134.97,134.66,134.75,27353.0,125.7374,125.9147,125.6255,125.7094,27353.0
2023-08-01 10:25:00,134.75,134.83,134.56,134.57,37770.0,125.7094,125.784,125.5322,125.5415,37770.0
2023-08-01 10:30:00,134.58,134.58,134.28,134.31,37488.0,125.5508,125.5508,125.2709,125.2989,37488.0
2023-08-01 10:35:00,134.32,134.69,134.22,134.67,15949.0,125.3083,125.6534,125.215,125.6348,15949.0
2023-08-01 10:40:00,134.68,134.74,134.5,134.53,16820.0,125.6441,125.7001,125.4762,125.5042,16820.0
2023-08-01 10:45:00,134.52,134.85,134.47,134.82,24981.0,125.4948,125.8027,125.4482,125.7747,24981.0
2023-08-01 10:50:00,134.79,134.79,134.6,134.66,18097.0,125.7467,125.7467,125.5695,125.6255,18097.0
2023-08-01 10:55:00,134.65,134.7,134.51,134.63,17470.0,125.6161,125.6628,125.4855,125.5975,17470.0
2023-08-01 11:00:00,134.6,134.61,134.45,134.46,14357.0,125.5695,125.5788,125.4295,125.4389,14357.0
2023-08-01 11:05:00,134.44,134.5,134.34,134.5,13943.0,125.4202,125.4762,125.3269,125.4762,13943.0
2023-08-01 11:10:00,134.5,134.56,134.4,134.47,14067.0,125.4762,125.5322,125.3829,125.4482,14067.0
2023-08-01 11:15:00,134.45,134.51,134.41,134.47,14783.0,125.4295,125.4855,125.3922,125.4482,14783.0
2023-08-01 11:20:00,134.48,134.56,134.42,134.49,14981.0,125.4575,125.5322,125.4016,125.4669,14981.0
2023-08-01 11:25:00,134.49,134.69,134.42,134.58,24865.0,125.4669,125.6534,125.4016,125.5508,24865.0
2023-08-01 11:30:00,134.6,134.67,134.54,134.61,12956.0,125.5695,125.6348,125.5135,125.5788,12956.0
2023-08-01 11:35:00,134.61,134.63,134.49,134.56,18582.0,125.5788,125.5975,125.4669,125.5322,18582.0
2023-08-01 11:40:00,134.53,134.53,134.25,134.27,30395.0,125.5042,125.5042,125.243,125.2616,30395.0
2023-08-01 11:45:00,134.24,134.26,134.06,134.13,34370.0,125.2336,125.2523,125.0657,125.131,34370.0
2023-08-01 11:50:00,134.12,134.22,134.04,134.06,30793.0,125.1217,125.215,125.047,125.0657,30793.0
2023-08-01 11:55:00,134.05,134.09,133.9,133.98,33909.0,125.0564,125.0937,124.9164,124.9911,33909.0
2023-08-01 12:00:00,133.98,134.01,133.9,133.93,10699.0,124.9911,125.0191,124.9164,124.9444,10699.0
2023-08-01 12:05:00,133.9,134.02,133.81,133.97,24971.0,124.9164,125.0284,124.8325,124.9817,24971.0
2023-08-01 12:10:00,133.94,134.05,133.91,134.0,25093.0,124.9538,125.0564,124.9258,125.0097,25093.0
2023-08-01 12:15:00,134.0,134.06,133.88,133.9,18320.0,125.0097,125.0657,124.8978,124.9164,18320.0
2023-08-01 12:20:00,133.9,133.92,133.75,133.81,17581.0,124.9164,124.9351,124.7765,124.8325,17581.0
2023-08-01 12:25:00,133.81,133.94,133.78,133.94,16242.0,124.8325,124.9538,124.8045,124.9538,16242.0
2023-08-01 12:30:00,133.93,134.03,133.85,134.01,15934.0,124.9444,125.0377,124.8698,125.0191,15934.0
2023-08-01 12:35:00,134.02,134.07,133.97,134.0,17553.0,125.0284,125.075,124.9817,125.0097,17553.0
2023-08-01 12:40:00,133.97,134.12,133.92,134.0,21207.0,124.9817,125.1217,124.9351,125.0097,21207.0
2023-08-01 12:45:00,134.01,134.11,133.99,134.08,22399.0,125.0191,125.1124,125.0004,125.0844,22399.0
2023-08-01 12:50:00,134.08,134.08,133.99,134.0,13716.0,125.0844,125.0844,125.0004,125.0097,13716.0
2023-08-01 12:55:00,134.0,134.05,133.94,134.02,17744.0,125.0097,125.0564,124.9538,125.0284,17744.0
2023-08-01 13:00:00,133.99,134.02,133.88,133.97,48943.0,125.0004,125.0284,124.8978,124.9817,48943.0
2023-08-01 13:05:00,133.99,133.99,133.78,133.82,22574.0,125.0004,125.0004,124.8045,124.8418,22574.0
2023-08-01 13:10:00,133.81,133.82,133.6,133.67,31569.0,124.8325,124.8418,124.6366,124.7019,31569.0
2023-08-01 13:15:00,133.67,133.72,133.57,133.66,16116.0,124.7019,124.7485,124.6086,124.6925,16116.0
2023-08-01 13:20:00,133.66,133.71,133.62,133.68,10308.0,124.6925,124.7392,124.6552,124.7112,10308.0
2023-08-01 13:25:00,133.66,133.79,133.63,133.7,15470.0,124.6925,124.8138,124.6646,124.7299,15470.0
2023-08-01 13:30:00,133.69,133.7,133.57,133.62,15339.0,124.7205,124.7299,124.6086,124.6552,15339.0
2023-08-01 13:35:00,133.61,133.7,133.57,133.62,18651.0,124.6459,124.7299,124.6086,124.6552,18651.0
2023-08-01 13:40:00,133.59,133.75,133.58,133.75,7374.0,124.6272,124.7765,124.6179,124.7765,7374.0
2023-08-01 13:45:00,133.75,133.91,133.69,133.9,9395.0,124.7765,124.9258,124.7205,124.9164,9395.0
2023-08-01 13:50:00,133.88,133.88,133.78,133.78,22273.0,124.8978,124.8978,124.8045,124.8045,22273.0
2023-08-01 13:55:00,133.79,133.9,133.73,133.86,17354.0,124.8138,124.9164,124.7578,124.8791,17354.0
2023-08-01 14:00:00,133.87,133.9,133.82,133.84,27206.0,124.8885,124.9164,124.8418,124.8605,27206.0
2023-08-01 14:05:00,133.84,134.0,133.83,134.0,22369.0,124.8605,125.0097,124.8511,125.0097,22369.0
2023-08-01 14:10:00,134.03,134.12,133.98,134.02,30886.0,125.0377,125.1217,124.9911,125.0284,30886.0
2023-08-01 14:15:00,134.01,134.21,134.0,134.18,21979.0,125.0191,125.2056,125.0097,125.1777,21979.0
2023-08-01 14:20:00,134.19,134.23,133.91,133.98,26884.0,125.187,125.2243,124.9258,124.9911,26884.0
2023-08-01 14:25:00,133.97,134.04,133.87,134.04,18382.0,124.9817,125.047,124.8885,125.047,18382.0
2023-08-01 14:30:00,134.04,134.08,133.96,134.04,10952.0,125.047,125.0844,124.9724,125.047,10952.0
2023-08-01 14:35:00,134.06,134.06,133.94,134.0,23246.0,125.0657,125.0657,124.9538,125.0097,23246.0
2023-08-01 14:40:00,134.0,134.0,133.89,133.96,11759.0,125.0097,125.0097,124.9071,124.9724,11759.0
2023-08-01 14:45:00,133.95,134.03,133.86,134.01,10458.0,124.9631,125.0377,124.8791,125.0191,10458.0
2023-08-01 14:50:00,133.95,133.98,133.78,133.84,17925.0,124.9631,124.9911,124.8045,124.8605,17925.0
2023-08-01 14:55:00,133.84,133.85,133.76,133.82,17291.0,124.8605,124.8698,124.7858,124.8418,17291.0
2023-08-01 15:00:00,133.81,133.86,133.77,133.78,15764.0,124.8325,124.8791,124.7952,124.8045,15764.0
2023-08-01 15:05:00,133.78,133.84,133.76,133.81,23887.0,124.8045,124.8605,124.7858,124.8325,23887.0
2023-08-01 15:10:00,133.81,133.9,133.75,133.77,23011.0,124.8325,124.9164,124.7765,124.7952,23011.0
2023-08-01 15:15:00,133.77,133.84,133.65,133.65,70843.0,124.7952,124.8605,124.6832,124.6832,70843.0
2023-08-01 15:20:00,133.66,133.68,133.46,133.47,39652.0,124.6925,124.7112,124.506,124.5153,39652.0
2023-08-01 15:25:00,133.47,133.48,133.4,133.45,33517.0,124.5153,124.5246,124.45,124.4966,33517.0
2023-08-01 15:30:00,133.47,133.63,133.4,133.41,58531.0,124.5153,124.6646,124.45,124.4593,58531.0
2023-08-01 15:35:00,133.4,133.44,133.19,133.21,57363.0,124.45,124.4873,124.2541,124.2727,57363.0
2023-08-01 15:40:00,133.2,133.21,133.04,133.11,56749.0,124.2634,124.2727,124.1141,124.1794,56749.0
2023-08-01 15:45:00,133.11,133.23,133.08,133.15,54414.0,124.1794,124.2914,124.1515,124.2168,54414.0
2023-08-01 15:50:00,133.16,133.25,133.09,133.22,129348.0,124.2261,124.3101,124.1608,124.2821,129348.0
2023-08-01 15:55:00,133.22,133.3,132.95,133.01,301329.0,124.2821,124.3567,124.0302,124.0862,301329.0
2023-08-02 09:30:00,132.2,132.9,131.82,132.9,110004.0,123.3305,123.9835,122.976,123.9835,110004.0
2023-08-02 09:35:00,132.89,133.4,132.42,133.25,56143.0,123.9742,124.45,123.5357,124.3101,56143.0
2023-08-02 09:40:00,133.22,133.86,133.05,133.56,51925.0,124.2821,124.8791,124.1235,124.5993,51925.0
2023-08-02 09:45:00,133.63,133.71,133.21,133.25,36719.0,124.6646,124.7392,124.2727,124.3101,36719.0
2023-08-02 09:50:00,133.21,133.27,133.01,133.27,24582.0,124.2727,124.3287,124.0862,124.3287,24582.0
2023-08-02 09:55:00,133.23,133.35,133.08,133.17,17295.0,124.2914,124.4033,124.1515,124.2354,17295.0
2023-08-02 10:00:00,133.17,133.26,132.98,133.13,19304.0,124.2354,124.3194,124.0582,124.1981,19304.0
2023-08-02 10:05:00,133.11,133.17,132.92,133.0,17635.0,124.1794,124.2354,124.0022,124.0768,17635.0
2023-08-02 10:10:00,132.94,133.05,132.86,132.9,27923.0,124.0208,124.1235,123.9462,123.9835,27923.0
2023-08-02 10:15:00,132.89,132.89,132.57,132.81,36163.0,123.9742,123.9742,123.6757,123.8996,36163.0
2023-08-02 10:20:00,132.8,132.95,132.71,132.76,18284.0,123.8902,124.0302,123.8063,123.8529,18284.0
2023-08-02 10:25:00,132.73,132.93,132.73,132.75,11893.0,123.8249,124.0115,123.8249,123.8436,11893.0
2023-08-02 10:30:00,132.75,132.98,132.74,132.9,18701.0,123.8436,124.0582,123.8343,123.9835,18701.0
2023-08-02 10:35:00,132.9,132.9,132.67,132.7,14975.0,123.9835,123.9835,123.769,123.797,14975.0
2023-08-02 10:40:00,132.7,132.73,132.59,132.6,14699.0,123.797,123.8249,123.6943,123.7037,14699.0
2023-08-02 10:45:00,132.6,132.75,132.55,132.57,17111.0,123.7037,123.8436,123.657,123.6757,17111.0
2023-08-02 10:50:00,132.56,132.76,132.47,132.7,28359.0,123.6663,123.8529,123.5824,123.797,28359.0
2023-08-02 10:55:00,132.71,132.74,132.59,132.74,24840.0,123.8063,123.8343,123.6943,123.8343,24840.0
2023-08-02 11:00:00,132.72,132.86,132.62,132.83,19783.0,123.8156,123.9462,123.7223,123.9182,19783.0
2023-08-02 11:05:00,132.83,132.91,132.71,132.87,19364.0,123.9182,123.9929,123.8063,123.9555,19364.0
2023-08-02 11:10:00,132.86,132.89,132.71,132.86,12433.0,123.9462,123.9742,123.8063,123.9462,12433.0
2023-08-02 11:15:00,132.84,132.84,132.72,132.77,9655.0,123.9276,123.9276,123.8156,123.8623,9655.0
2023-08-02 11:20:00,132.76,133.05,132.74,132.96,37006.0,123.8529,124.1235,123.8343,124.0395,37006.0
2023-08-02 11:25:00,132.99,133.38,132.99,133.32,32330.0,124.0675,124.4313,124.0675,124.3754,32330.0
2023-08-02 11:30:00,133.29,133.6,133.24,133.54,31929.0,124.3474,124.6366,124.3007,124.5806,31929.0
2023-08-02 11:35:00,133.55,133.63,133.43,133.58,23518.0,124.5899,124.6646,124.478,124.6179,23518.0
2023-08-02 11:40:00,133.6,133.68,133.4,133.48,20863.0,124.6366,124.7112,124.45,124.5246,20863.0
2023-08-02 11:45:00,133.47,133.7,133.47,133.54,19978.0,124.5153,124.7299,124.5153,124.5806,19978.0
2023-08-02 11:50:00,133.53,133.7,133.43,133.48,38922.0,124.5713,124.7299,124.478,124.5246,38922.0
2023-08-02 11:55:00,133.53,133.55,133.34,133.34,18751.0,124.5713,124.5899,124.394,124.394,18751.0
2023-08-02 12:00:00,133.38,133.56,133.38,133.53,12848.0,124.4313,124.5993,124.4313,124.5713,12848.0
2023-08-02 12:05:00,133.54,133.66,133.37,133.5,22245.0,124.5806,124.6925,124.422,124.5433,22245.0
2023-08-02 12:10:00,133.49,133.83,133.47,133.75,22622.0,124.5339,124.8511,124.5153,124.7765,22622.0
2023-08-02 12:15:00,133.72,134.04,133.65,134.01,65437.0,124.7485,125.047,124.6832,125.0191,65437.0
2023-08-02 12:20:00,134.02,134.05,133.89,134.04,19641.0,125.0284,125.0564,124.9071,125.047,19641.0
2023-08-02 12:25:00,134.03,134.08,133.89,134.01,17294.0,125.0377,125.0844,124.9071,125.0191,17294.0
2023-08-02 12:30:00,134.0,134.01,133.8,133.86,21900.0,125.0097,125.0191,124.8232,124.8791,21900.0
2023-08-02 12:35:00,133.84,134.06,133.81,134.0,28280.0,124.8605,125.0657,124.8325,125.0097,28280.0
2023-08-02 12:40:00,134.02,134.02,133.78,133.97,11143.0,125.0284,125.0284,124.8045,124.9817,11143.0
2023-08-02 12:45:00,133.96,134.08,133.96,134.03,15032.0,124.9724,125.0844,124.9724,125.0377,15032.0
2023-08-02 12:50:00,134.02,134.03,133.79,133.94,15383.0,125.0284,125.0377,124.8138,124.9538,15383.0
2023-08-02 12:55:00,133.94,134.09,133.89,133.91,17099.0,124.9538,125.0937,124.9071,124.9258,17099.0
2023-08-02 13:00:00,133.91,133.96,133.88,133.89,14810.0,124.9258,124.9724,124.8978,124.9071,14810.0
2023-08-02 13:05:00,133.89,133.93,133.79,133.82,14518.0,124.9071,124.9444,124.8138,124.8418,14518.0
2023-08-02 13:10:00,133.81,133.9,133.79,133.83,18570.0,124.8325,124.9164,124.8138,124.8511,18570.0
2023-08-02 13:15:00,133.81,133.83,133.69,133.71,33473.0,124.8325,124.8511,124.7205,124.7392,33473.0
2023-08-02 13:20:00,133.68,133.72,133.55,133.62,9787.0,124.7112,124.7485,124.5899,124.6552,9787.0
2023-08-02 13:25:00,133.63,133.74,133.58,133.74,10069.0,124.6646,124.7672,124.6179,124.7672,10069.0
2023-08-02 13:30:00,133.7,133.78,133.67,133.71,10950.0,124.7299,124.8045,124.7019,124.7392,10950.0
2023-08-02 13:35:00,133.67,133.7,133.59,133.61,5402.0,124.7019,124.7299,124.6272,124.6459,5402.0
2023-08-02 13:40:00,133.6,133.62,133.41,133.41,11149.0,124.6366,124.6552,124.4593,124.4593,11149.0
2023-08-02 13:45:00,133.41,133.48,133.35,133.38,10243.0,124.4593,124.5246,124.4033,124.4313,10243.0
2023-08-02 13:50:00,133.38,133.44,133.36,133.43,9395.0,124.4313,124.4873,124.4127,124.478,9395.0
2023-08-02 13:55:00,133.41,133.43,133.38,133.4,14206.0,124.4593,124.478,124.4313,124.45,14206.0
2023-08-02 14:00:00,133.39,133.45,133.26,133.31,17728.0,124.4407,124.4966,124.3194,124.366,17728.0
2023-08-02 14:05:00,133.3,133.32,133.22,133.25,7301.0,124.3567,124.3754,124.2821,124.3101,7301.0
2023-08-02 14:10:00,133.27,133.4,133.27,133.4,7773.0,124.3287,124.45,124.3287,124.45,7773.0
2023-08-02 14:15:00,133.38,133.43,133.33,133.38,12363.0,124.4313,124.478,124.3847,124.4313,12363.0
2023-08-02 14:20:00,133.37,133.37,133.26,133.29,16915.0,124.422,124.422,124.3194,124.3474,16915.0
2023-08-02 14:25:00,133.3,133.31,133.14,133.24,12077.0,124.3567,124.366,124.2074,124.3007,12077.0
2023-08-02 14:30:00,133.25,133.3,133.22,133.29,7827.0,124.3101,124.3567,124.2821,124.3474,7827.0
2023-08-02 14:35:00,133.28,133.35,133.21,133.32,15956.0,124.338,124.4033,124.2727,124.3754,15956.0
2023-08-02 14:40:00,133.33,133.36,133.2,133.2,13475.0,124.3847,124.4127,124.2634,124.2634,13475.0
2023-08-02 14:45:00,133.21,133.27,133.15,133.27,7964.0,124.2727,124.3287,124.2168,124.3287,7964.0
2023-08-02 14:50:00,133.27,133.4,133.26,133.31,13934.0,124.3287,124.45,124.3194,124.366,13934.0
2023-08-02 14:55:00,133.3,133.33,133.24,133.3,13174.0,124.3567,124.3847,124.3007,124.3567,13174.0
2023-08-02 15:00:00,133.3,133.36,133.29,133.35,9888.0,124.3567,124.4127,124.3474,124.4033,9888.0
2023-08-02 15:05:00,133.35,133.36,133.24,133.3,16946.0,124.4033,124.4127,124.3007,124.3567,16946.0
2023-08-02 15:10:00,133.3,133.33,133.16,133.19,11538.0,124.3567,124.3847,124.2261,124.2541,11538.0
2023-08-02 15:15:00,133.2,133.25,133.16,133.22,21000.0,124.2634,124.3101,124.2261,124.2821,21000.0
2023-08-02 15:20:00,133.22,133.29,133.13,133.27,23224.0,124.2821,124.3474,124.1981,124.3287,23224.0
2023-08-02 15:25:00,133.28,133.32,133.02,133.04,28492.0,124.338,124.3754,124.0955,124.1141,28492.0
2023-08-02 15:30:00,133.04,133.13,133.02,133.07,23532.0,124.1141,124.1981,124.0955,124.1421,23532.0
2023-08-02 15:35:00,133.07,133.15,133.0,133.1,23368.0,124.1421,124.2168,124.0768,124.1701,23368.0
2023-08-02 15:40:00,133.12,133.26,133.07,133.22,25774.0,124.1888,124.3194,124.1421,124.2821,25774.0
2023-08-02 15:45:00,133.22,133.23,133.03,133.18,36956.0,124.2821,124.2914,124.1048,124.2447,36956.0
2023-08-02 15:50:00,133.17,133.55,133.16,133.55,72986.0,124.2354,124.5899,124.2261,124.5899,72986.0
2023-08-02 15:55:00,133.57,133.81,133.46,133.54,196649.0,124.6086,124.8325,124.506,124.5806,196649.0
2023-08-03 09:30:00,133.23,133.48,133.0,133.38,39154.0,124.2914,124.5246,124.0768,124.4313,39154.0
2023-08-03 09:35:00,133.3,133.69,133.3,133.49,21332.0,124.3567,124.7205,124.3567,124.5339,21332.0
2023-08-03 09:40:00,133.49,133.67,133.03,133.14,25635.0,124.5339,124.7019,124.1048,124.2074,25635.0
2023-08-03 09:45:00,133.18,133.37,132.96,133.17,56478.0,124.2447,124.422,124.0395,124.2354,56478.0
2023-08-03 09:50:00,133.17,133.38,133.16,133.28,51462.0,124.2354,124.4313,124.2261,124.338,51462.0
2023-08-03 09:55:00,133.28,133.3,133.13,133.25,20691.0,124.338,124.3567,124.1981,124.3101,20691.0
2023-08-03 10:00:00,133.26,133.65,133.25,133.6,105896.0,124.3194,124.6832,124.3101,124.6366,105896.0
2023-08-03 10:05:00,133.66,133.79,133.27,133.34,20368.0,124.6925,124.8138,124.3287,124.394,20368.0
2023-08-03 10:10:00,133.3,133.44,133.13,133.3,9659.0,124.3567,124.4873,124.1981,124.3567,9659.0
2023-08-03 10:15:00,133.28,133.35,133.12,133.35,10182.0,124.338,124.4033,124.1888,124.4033,10182.0
2023-08-03 10:20:00,133.36,133.48,133.11,133.2,21713.0,124.4127,124.5246,124.1794,124.2634,21713.0
2023-08-03 10:25:00,133.18,133.43,133.18,133.37,36900.0,124.2447,124.478,124.2447,124.422,36900.0
2023-08-03 10:30:00,133.39,133.42,133.25,133.28,20466.0,124.4407,124.4686,124.3101,124.338,20466.0
2023-08-03 10:35:00,133.27,133.32,133.12,133.15,15014.0,124.3287,124.3754,124.1888,124.2168,15014.0
2023-08-03 10:40:00,133.15,133.27,133.07,133.24,22225.0,124.2168,124.3287,124.1421,124.3007,22225.0
2023-08-03 10:45:00,133.25,133.76,133.19,133.67,117219.0,124.3101,124.7858,124.2541,124.7019,117219.0
2023-08-03 10:50:00,133.66,133.7,133.23,133.31,37077.0,124.6925,124.7299,124.2914,124.366,37077.0
2023-08-03 10:55:00,133.28,133.5,133.26,133.5,16551.0,124.338,124.5433,124.3194,124.5433,16551.0
2023-08-03 11:00:00,133.47,133.51,133.33,133.46,42695.0,124.5153,124.5526,124.3847,124.506,42695.0
2023-08-03 11:05:00,133.45,133.63,133.45,133.59,24151.0,124.4966,124.6646,124.4966,124.6272,24151.0
2023-08-03 11:10:00,133.59,133.59,133.28,133.31,33336.0,124.6272,124.6272,124.338,124.366,33336.0
2023-08-03 11:15:00,133.28,133.49,133.2,133.46,17978.0,124.338,124.5339,124.2634,124.506,17978.0
2023-08-03 11:20:00,133.47,133.47,133.3,133.38,43375.0,124.5153,124.5153,124.3567,124.4313,43375.0
2023-08-03 11:25:00,133.37,133.64,133.37,133.64,22331.0,124.422,124.6739,124.422,124.6739,22331.0
2023-08-03 11:30:00,133.62,133.98,133.54,133.92,22853.0,124.6552,124.9911,124.5806,124.9351,22853.0
2023-08-03 11:35:00,133.9,134.04,133.81,133.93,50497.0,124.9164,125.047,124.8325,124.9444,50497.0
2023-08-03 11:40:00,133.93,133.94,133.56,133.72,64476.0,124.9444,124.9538,124.5993,124.7485,64476.0
2023-08-03 11:45:00,133.72,133.76,133.63,133.69,66135.0,124.7485,124.7858,124.6646,124.7205,66135.0
2023-08-03 11:50:00,133.67,133.83,133.6,133.6,16435.0,124.7019,124.8511,124.6366,124.6366,16435.0
2023-08-03 11:55:00,133.6,133.68,133.5,133.56,8931.0,124.6366,124.7112,124.5433,124.5993,8931.0
2023-08-03 12:00:00,133.58,133.63,133.48,133.51,8989.0,124.6179,124.6646,124.5246,124.5526,8989.0
2023-08-03 12:05:00,133.54,133.9,133.54,133.7,28964.0,124.5806,124.9164,124.5806,124.7299,28964.0
2023-08-03 12:10:00,133.7,133.7,133.49,133.57,28992.0,124.7299,124.7299,124.5339,124.6086,28992.0
2023-08-03 12:15:00,133.57,133.69,133.54,133.66,11939.0,124.6086,124.7205,124.5806,124.6925,11939.0
2023-08-03 12:20:00,133.68,133.7,133.52,133.53,35682.0,124.7112,124.7299,124.5619,124.5713,35682.0
2023-08-03 12:25:00,133.53,133.57,133.46,133.56,4379.0,124.5713,124.6086,124.506,124.5993,4379.0
2023-08-03 12:30:00,133.59,133.6,133.46,133.51,8353.0,124.6272,124.6366,124.506,124.5526,8353.0
2023-08-03 12:35:00,133.5,133.6,133.46,133.6,5377.0,124.5433,124.6366,124.506,124.6366,5377.0
2023-08-03 12:40:00,133.6,133.79,133.54,133.58,57428.0,124.6366,124.8138,124.5806,124.6179,57428.0
2023-08-03 12:45:00,133.57,133.58,133.46,133.51,14585.0,124.6086,124.6179,124.506,124.5526,14585.0
2023-08-03 12:50:00,133.52,133.53,133.33,133.41,17395.0,124.5619,124.5713,124.3847,124.4593,17395.0
2023-08-03 12:55:00,133.36,133.45,133.35,133.43,5370.0,124.4127,124.4966,124.4033,124.478,5370.0
2023-08-03 13:00:00,133.43,133.45,133.35,133.37,9840.0,124.478,124.4966,124.4033,124.422,9840.0
2023-08-03 13:05:00,133.33,133.41,133.3,133.34,7678.0,124.3847,124.4593,124.3567,124.394,7678.0
2023-08-03 13:10:00,133.34,133.43,133.34,133.38,13341.0,124.394,124.478,124.394,124.4313,13341.0
2023-08-03 13:15:00,133.39,133.55,133.38,133.43,34340.0,124.4407,124.5899,124.4313,124.478,34340.0
2023-08-03 13:20:00,133.45,133.48,133.4,133.42,7855.0,124.4966,124.5246,124.45,124.4686,7855.0
2023-08-03 13:25:00,133.43,133.43,133.18,133.22,17443.0,124.478,124.478,124.2447,124.2821,17443.0
2023-08-03 13:30:00,133.24,133.27,133.06,133.13,24180.0,124.3007,124.3287,124.1328,124.1981,24180.0
2023-08-03 13:35:00,133.13,133.25,133.09,133.23,13624.0,124.1981,124.3101,124.1608,124.2914,13624.0
2023-08-03 13:40:00,133.2,133.25,133.15,133.22,8614.0,124.2634,124.3101,124.2168,124.2821,8614.0
2023-08-03 13:45:00,133.21,133.25,133.15,133.2,8216.0,124.2727,124.3101,124.2168,124.2634,8216.0
2023-08-03 13:50:00,133.2,133.21,133.13,133.13,10917.0,124.2634,124.2727,124.1981,124.1981,10917.0
2023-08-03 13:55:00,133.15,133.15,133.03,133.04,20419.0,124.2168,124.2168,124.1048,124.1141,20419.0
2023-08-03 14:00:00,133.07,133.2,133.04,133.13,21520.0,124.1421,124.2634,124.1141,124.1981,21520.0
2023-08-03 14:05:00,133.13,133.14,132.86,132.89,25071.0,124.1981,124.2074,123.9462,123.9742,25071.0
2023-08-03 14:10:00,132.9,133.06,132.89,132.92,39179.0,123.9835,124.1328,123.9742,124.0022,39179.0
2023-08-03 14:15:00,132.9,133.08,132.87,133.05,25995.0,123.9835,124.1515,123.9555,124.1235,25995.0
2023-08-03 14:20:00,133.04,133.07,132.97,133.05,9251.0,124.1141,124.1421,124.0488,124.1235,9251.0
2023-08-03 14:25:00,133.04,133.06,132.95,133.01,12299.0,124.1141,124.1328,124.0302,124.0862,12299.0
2023-08-03 14:30:00,133.02,133.06,132.91,132.96,13877.0,124.0955,124.1328,123.9929,124.0395,13877.0
2023-08-03 14:35:00,132.94,133.02,132.79,132.94,36934.0,124.0208,124.0955,123.8809,124.0208,36934.0
2023-08-03 14:40:00,132.95,132.97,132.91,132.95,8358.0,124.0302,124.0488,123.9929,124.0302,8358.0
2023-08-03 14:45:00,132.97,132.98,132.94,132.96,9409.0,124.0488,124.0582,124.0208,124.0395,9409.0
2023-08-03 14:50:00,132.99,133.05,132.94,133.02,8272.0,124.0675,124.1235,124.0208,124.0955,8272.0
2023-08-03 14:55:00,133.0,133.01,132.93,132.97,11390.0,124.0768,124.0862,124.0115,124.0488,11390.0
2023-08-03 15:00:00,132.97,133.0,132.89,132.92,11107.0,124.0488,124.0768,123.9742,124.0022,11107.0
2023-08-03 15:05:00,132.93,132.93,132.77,132.8,18775.0,124.0115,124.0115,123.8623,123.8902,18775.0
2023-08-03 15:10:00,132.79,132.79,132.6,132.69,29113.0,123.8809,123.8809,123.7037,123.7876,29113.0
2023-08-03 15:15:00,132.68,132.83,132.67,132.82,17472.0,123.7783,123.9182,123.769,123.9089,17472.0
2023-08-03 15:20:00,132.8,132.8,132.65,132.71,37302.0,123.8902,123.8902,123.7503,123.8063,37302.0
2023-08-03 15:25:00,132.67,132.76,132.63,132.67,20736.0,123.769,123.8529,123.7316,123.769,20736.0
2023-08-03 15:30:00,132.66,132.85,132.61,132.85,26193.0,123.7596,123.9369,123.713,123.9369,26193.0
2023-08-03 15:35:00,132.85,132.87,132.73,132.75,32405.0,123.9369,123.9555,123.8249,123.8436,32405.0
2023-08-03 15:40:00,132.75,132.82,132.69,132.79,29066.0,123.8436,123.9089,123.7876,123.8809,29066.0
2023-08-03 15:45:00,132.79,132.97,132.78,132.83,40467.0,123.8809,124.0488,123.8716,123.9182,40467.0
2023-08-03 15:50:00,132.8,133.05,132.75,133.01,55720.0,123.8902,124.1235,123.8436,124.0862,55720.0
2023-08-03 15:55:00,133.0,133.02,132.7,132.7,184705.0,124.0768,124.0955,123.797,123.797,184705.0
2023-08-04 09:30:00,133.8,133.8,133.36,133.71,52888.0,124.8232,124.8232,124.4127,124.7392,52888.0
2023-08-04 09:35:00,133.69,133.78,132.91,133.3,27613.0,124.7205,124.8045,123.9929,124.3567,27613.0
2023-08-04 09:40:00,133.4,133.89,133.3,133.73,16783.0,124.45,124.9071,124.3567,124.7578,16783.0
2023-08-04 09:45:00,133.77,134.12,133.72,134.12,38007.0,124.7952,125.1217,124.7485,125.1217,38007.0
2023-08-04 09:50:00,134.18,134.35,133.76,133.82,34725.0,125.1777,125.3363,124.7858,124.8418,34725.0
2023-08-04 09:55:00,133.83,134.07,133.79,133.84,25482.0,124.8511,125.075,124.8138,124.8605,25482.0
2023-08-04 10:00:00,133.9,134.05,133.76,133.84,15740.0,124.9164,125.0564,124.7858,124.8605,15740.0
2023-08-04 10:05:00,133.79,133.83,133.33,133.42,31868.0,124.8138,124.8511,124.3847,124.4686,31868.0
2023-08-04 10:10:00,133.37,133.5,133.26,133.31,40758.0,124.422,124.5433,124.3194,124.366,40758.0
2023-08-04 10:15:00,133.27,133.7,133.26,133.66,29173.0,124.3287,124.7299,124.3194,124.6925,29173.0
2023-08-04 10:20:00,133.72,134.08,133.66,134.08,30809.0,124.7485,125.0844,124.6925,125.0844,30809.0
2023-08-04 10:25:00,134.08,134.44,134.07,134.3,37143.0,125.0844,125.4202,125.075,125.2896,37143.0
2023-08-04 10:30:00,134.35,134.49,134.28,134.41,29609.0,125.3363,125.4669,125.2709,125.3922,29609.0
2023-08-04 10:35:00,134.46,134.46,134.2,134.26,24100.0,125.4389,125.4389,125.1963,125.2523,24100.0
2023-08-04 10:40:00,134.28,134.53,134.22,134.51,15970.0,125.2709,125.5042,125.215,125.4855,15970.0
2023-08-04 10:45:00,134.51,134.62,134.47,134.62,27930.0,125.4855,125.5881,125.4482,125.5881,27930.0
2023-08-04 10:50:00,134.59,134.59,134.37,134.5,15428.0,125.5601,125.5601,125.3549,125.4762,15428.0
2023-08-04 10:55:00,134.49,134.55,134.27,134.4,23314.0,125.4669,125.5228,125.2616,125.3829,23314.0
2023-08-04 11:00:00,134.45,134.45,134.11,134.16,23681.0,125.4295,125.4295,125.1124,125.159,23681.0
2023-08-04 11:05:00,134.18,134.18,133.84,133.84,26737.0,125.1777,125.1777,124.8605,124.8605,26737.0
2023-08-04 11:10:00,133.83,133.91,133.65,133.71,38898.0,124.8511,124.9258,124.6832,124.7392,38898.0
2023-08-04 11:15:00,133.69,133.75,133.6,133.75,20044.0,124.7205,124.7765,124.6366,124.7765,20044.0
2023-08-04 11:20:00,133.75,133.86,133.73,133.75,14390.0,124.7765,124.8791,124.7578,124.7765,14390.0
2023-08-04 11:25:00,133.75,133.9,133.63,133.74,13675.0,124.7765,124.9164,124.6646,124.7672,13675.0
2023-08-04 11:30:00,133.74,133.77,133.59,133.63,13108.0,124.7672,124.7952,124.6272,124.6646,13108.0
2023-08-04 11:35:00,133.63,133.63,133.38,133.38,36421.0,124.6646,124.6646,124.4313,124.4313,36421.0
2023-08-04 11:40:00,133.3,133.67,133.3,133.6,26549.0,124.3567,124.7019,124.3567,124.6366,26549.0
2023-08-04 11:45:00,133.58,133.6,133.46,133.53,22730.0,124.6179,124.6366,124.506,124.5713,22730.0
2023-08-04 11:50:00,133.56,133.6,133.49,133.56,14911.0,124.5993,124.6366,124.5339,124.5993,14911.0
2023-08-04 11:55:00,133.57,133.65,133.51,133.64,13764.0,124.6086,124.6832,124.5526,124.6739,13764.0
2023-08-04 12:00:00,133.65,133.8,133.6,133.67,16718.0,124.6832,124.8232,124.6366,124.7019,16718.0
2023-08-04 12:05:00,133.66,133.67,133.48,133.54,27906.0,124.6925,124.7019,124.5246,124.5806,27906.0
2023-08-04 12:10:00,133.53,133.61,133.27,133.28,20951.0,124.5713,124.6459,124.3287,124.338,20951.0
2023-08-04 12:15:00,133.28,133.53,133.21,133.48,28009.0,124.338,124.5713,124.2727,124.5246,28009.0
2023-08-04 12:20:00,133.47,133.57,133.4,133.45,16435.0,124.5153,124.6086,124.45,124.4966,16435.0
2023-08-04 12:25:00,133.46,133.71,133.44,133.57,51162.0,124.506,124.7392,124.4873,124.6086,51162.0
2023-08-04 12:30:00,133.57,133.65,133.3,133.37,95219.0,124.6086,124.6832,124.3567,124.422,95219.0
2023-08-04 12:35:00,133.37,133.54,133.33,133.54,10651.0,124.422,124.5806,124.3847,124.5806,10651.0
2023-08-04 12:40:00,133.57,133.79,133.57,133.76,27711.0,124.6086,124.8138,124.6086,124.7858,27711.0
2023-08-04 12:45:00,133.77,133.82,133.73,133.78,14693.0,124.7952,124.8418,124.7578,124.8045,14693.0
2023-08-04 12:50:00,133.79,133.93,133.68,133.88,11587.0,124.8138,124.9444,124.7112,124.8978,11587.0
2023-08-04 12:55:00,133.91,133.91,133.67,133.7,22976.0,124.9258,124.9258,124.7019,124.7299,22976.0
2023-08-04 13:00:00,133.71,133.79,133.66,133.79,7355.0,124.7392,124.8138,124.6925,124.8138,7355.0
2023-08-04 13:05:00,133.79,133.83,133.66,133.7,10823.0,124.8138,124.8511,124.6925,124.7299,10823.0
2023-08-04 13:10:00,133.66,133.75,133.6,133.75,19593.0,124.6925,124.7765,124.6366,124.7765,19593.0
2023-08-04 13:15:00,133.74,133.77,133.7,133.72,14353.0,124.7672,124.7952,124.7299,124.7485,14353.0
2023-08-04 13:20:00,133.74,133.75,133.59,133.69,18638.0,124.7672,124.7765,124.6272,124.7205,18638.0
2023-08-04 13:25:00,133.65,133.66,133.38,133.47,72753.0,124.6832,124.6925,124.4313,124.5153,72753.0
2023-08-04 13:30:00,133.47,133.48,133.37,133.45,7926.0,124.5153,124.5246,124.422,124.4966,7926.0
2023-08-04 13:35:00,133.46,133.49,133.33,133.35,12486.0,124.506,124.5339,124.3847,124.4033,12486.0
2023-08-04 13:40:00,133.38,133.4,133.18,133.28,31312.0,124.4313,124.45,124.2447,124.338,31312.0
2023-08-04 13:45:00,133.3,133.31,133.2,133.25,8343.0,124.3567,124.366,124.2634,124.3101,8343.0
2023-08-04 13:50:00,133.25,133.27,133.0,133.1,23968.0,124.3101,124.3287,124.0768,124.1701,23968.0
2023-08-04 13:55:00,133.08,133.11,132.91,132.97,17604.0,124.1515,124.1794,123.9929,124.0488,17604.0
2023-08-04 14:00:00,132.96,132.96,132.65,132.7,30596.0,124.0395,124.0395,123.7503,123.797,30596.0
2023-08-04 14:05:00,132.67,132.77,132.64,132.72,15104.0,123.769,123.8623,123.741,123.8156,15104.0
2023-08-04 14:10:00,132.7,132.83,132.64,132.76,8928.0,123.797,123.9182,123.741,123.8529,8928.0
2023-08-04 14:15:00,132.77,132.85,132.67,132.83,38988.0,123.8623,123.9369,123.769,123.9182,38988.0
2023-08-04 14:20:00,132.81,132.96,132.76,132.81,21981.0,123.8996,124.0395,123.8529,123.8996,21981.0
2023-08-04 14:25:00,132.79,133.01,132.7,132.87,15079.0,123.8809,124.0862,123.797,123.9555,15079.0
2023-08-04 14:30:00,132.83,132.94,132.81,132.93,17565.0,123.9182,124.0208,123.8996,124.0115,17565.0
2023-08-04 14:35:00,132.92,133.1,132.81,132.99,41463.0,124.0022,124.1701,123.8996,124.0675,41463.0
2023-08-04 14:40:00,132.97,133.01,132.6,132.71,18657.0,124.0488,124.0862,123.7037,123.8063,18657.0
2023-08-04 14:45:00,132.72,132.72,132.41,132.42,31329.0,123.8156,123.8156,123.5264,123.5357,31329.0
2023-08-04 14:50:00,132.43,132.6,132.27,132.27,24252.0,123.5451,123.7037,123.3958,123.3958,24252.0
2023-08-04 14:55:00,132.26,132.41,132.19,132.29,22579.0,123.3865,123.5264,123.3212,123.4145,22579.0
2023-08-04 15:00:00,132.28,132.38,132.15,132.15,28325.0,123.4051,123.4984,123.2839,123.2839,28325.0
2023-08-04 15:05:00,132.14,132.16,131.96,131.99,47217.0,123.2745,123.2932,123.1066,123.1346,47217.0
2023-08-04 15:10:00,131.99,132.1,131.98,132.1,26021.0,123.1346,123.2372,123.1253,123.2372,26021.0
2023-08-04 15:15:00,132.12,132.16,132.03,132.11,24767.0,123.2559,123.2932,123.1719,123.2465,24767.0
2023-08-04 15:20:00,132.09,132.2,132.03,132.14,33419.0,123.2279,123.3305,123.1719,123.2745,33419.0
2023-08-04 15:25:00,132.14,132.38,132.09,132.38,27572.0,123.2745,123.4984,123.2279,123.4984,27572.0
2023-08-04 15:30:00,132.36,132.47,132.36,132.38,33322.0,123.4798,123.5824,123.4798,123.4984,33322.0
2023-08-04 15:35:00,132.4,132.44,132.23,132.3,32814.0,123.5171,123.5544,123.3585,123.4238,32814.0
2023-08-04 15:40:00,132.29,132.38,132.15,132.26,49009.0,123.4145,123.4984,123.2839,123.3865,49009.0
2023-08-04 15:45:00,132.26,132.39,132.2,132.36,36460.0,123.3865,123.5078,123.3305,123.4798,36460.0
2023-08-04 15:50:00,132.32,132.57,132.27,132.41,57529.0,123.4424,123.6757,123.3958,123.5264,57529.0
2023-08-04 15:55:00,132.4,132.57,132.37,132.55,142880.0,123.5171,123.6757,123.4891,123.657,142880.0
2023-08-07 09:30:00,133.02,133.7,132.88,133.27,92804.0,124.0955,124.7299,123.9649,124.3287,92804.0
2023-08-07 09:35:00,133.29,133.3,132.76,132.96,18938.0,124.3474,124.3567,123.8529,124.0395,18938.0
2023-08-07 09:40:00,132.95,133.13,132.45,132.58,21908.0,124.0302,124.1981,123.5637,123.685,21908.0
2023-08-07 09:45:00,132.52,132.93,132.5,132.58,16964.0,123.629,124.0115,123.6104,123.685,16964.0
2023-08-07 09:50:00,132.59,132.86,132.58,132.77,14544.0,123.6943,123.9462,123.685,123.8623,14544.0
2023-08-07 09:55:00,132.77,132.94,132.7,132.84,15729.0,123.8623,124.0208,123.797,123.9276,15729.0
2023-08-07 10:00:00,132.84,132.84,132.53,132.63,17806.0,123.9276,123.9276,123.6384,123.7316,17806.0
2023-08-07 10:05:00,132.66,133.16,132.59,133.05,45326.0,123.7596,124.2261,123.6943,124.1235,45326.0
2023-08-07 10:10:00,133.19,133.2,132.94,133.03,23920.0,124.2541,124.2634,124.0208,124.1048,23920.0
2023-08-07 10:15:00,133.0,133.22,132.91,133.08,41204.0,124.0768,124.2821,123.9929,124.1515,41204.0
2023-08-07 10:20:00,133.07,133.21,132.97,133.09,25096.0,124.1421,124.2727,124.0488,124.1608,25096.0
2023-08-07 10:25:00,133.12,133.15,132.88,133.06,32224.0,124.1888,124.2168,123.9649,124.1328,32224.0
2023-08-07 10:30:00,133.08,133.12,133.01,133.05,20661.0,124.1515,124.1888,124.0862,124.1235,20661.0
2023-08-07 10:35:00,133.06,133.24,133.01,133.18,21177.0,124.1328,124.3007,124.0862,124.2447,21177.0
2023-08-07 10:40:00,133.17,133.17,133.05,133.12,26283.0,124.2354,124.2354,124.1235,124.1888,26283.0
2023-08-07 10:45:00,133.13,133.36,133.05,133.36,58364.0,124.1981,124.4127,124.1235,124.4127,58364.0
2023-08-07 10:50:00,133.36,133.4,133.1,133.16,22557.0,124.4127,124.45,124.1701,124.2261,22557.0
2023-08-07 10:55:00,133.15,133.25,133.12,133.24,8038.0,124.2168,124.3101,124.1888,124.3007,8038.0
2023-08-07 11:00:00,133.28,133.34,132.85,132.9,47339.0,124.338,124.394,123.9369,123.9835,47339.0
2023-08-07 11:05:00,132.88,132.9,132.55,132.66,27231.0,123.9649,123.9835,123.657,123.7596,27231.0
2023-08-07 11:10:00,132.67,132.68,132.51,132.53,25775.0,123.769,123.7783,123.6197,123.6384,25775.0
2023-08-07 11:15:00,132.51,132.51,132.22,132.35,17222.0,123.6197,123.6197,123.3492,123.4704,17222.0
2023-08-07 11:20:00,132.4,132.4,132.23,132.24,7476.0,123.5171,123.5171,123.3585,123.3678,7476.0
2023-08-07 11:25:00,132.22,132.27,132.13,132.15,13009.0,123.3492,123.3958,123.2652,123.2839,13009.0
2023-08-07 11:30:00,132.15,132.25,132.15,132.25,22647.0,123.2839,123.3771,123.2839,123.3771,22647.0
2023-08-07 11:35:00,132.25,132.47,132.23,132.36,12044.0,123.3771,123.5824,123.3585,123.4798,12044.0
2023-08-07 11:40:00,132.38,132.46,132.28,132.32,17926.0,123.4984,123.5731,123.4051,123.4424,17926.0
2023-08-07 11:45:00,132.32,132.44,132.32,132.39,5508.0,123.4424,123.5544,123.4424,123.5078,5508.0
2023-08-07 11:50:00,132.38,132.55,132.37,132.42,26665.0,123.4984,123.657,123.4891,123.5357,26665.0
2023-08-07 11:55:00,132.43,132.59,132.42,132.43,11599.0,123.5451,123.6943,123.5357,123.5451,11599.0
2023-08-07 12:00:00,132.45,132.58,132.45,132.52,9224.0,123.5637,123.685,123.5637,123.629,9224.0
2023-08-07 12:05:00,132.52,132.59,132.41,132.42,13758.0,123.629,123.6943,123.5264,123.5357,13758.0
2023-08-07 12:10:00,132.43,132.44,132.28,132.32,9901.0,123.5451,123.5544,123.4051,123.4424,9901.0
2023-08-07 12:15:00,132.33,132.4,132.3,132.38,6589.0,123.4518,123.5171,123.4238,123.4984,6589.0
2023-08-07 12:20:00,132.43,132.47,132.34,132.36,5934.0,123.5451,123.5824,123.4611,123.4798,5934.0
2023-08-07 12:25:00,132.36,132.44,132.34,132.4,9272.0,123.4798,123.5544,123.4611,123.5171,9272.0
2023-08-07 12:30:00,132.41,132.49,132.38,132.42,12579.0,123.5264,123.601,123.4984,123.5357,12579.0
2023-08-07 12:35:00,132.43,132.43,132.34,132.36,7248.0,123.5451,123.5451,123.4611,123.4798,7248.0
2023-08-07 12:40:00,132.35,132.43,132.3,132.43,13065.0,123.4704,123.5451,123.4238,123.5451,13065.0
2023-08-07 12:45:00,132.42,132.45,132.28,132.34,12335.0,123.5357,123.5637,123.4051,123.4611,12335.0
2023-08-07 12:50:00,132.34,132.41,132.26,132.4,10627.0,123.4611,123.5264,123.3865,123.5171,10627.0
2023-08-07 12:55:00,132.4,132.4,132.28,132.3,14717.0,123.5171,123.5171,123.4051,123.4238,14717.0
2023-08-07 13:00:00,132.31,132.36,132.25,132.29,11325.0,123.4331,123.4798,123.3771,123.4145,11325.0
2023-08-07 13:05:00,132.29,132.32,132.21,132.23,9574.0,123.4145,123.4424,123.3398,123.3585,9574.0
2023-08-07 13:10:00,132.24,132.31,132.21,132.21,11491.0,123.3678,123.4331,123.3398,123.3398,11491.0
2023-08-07 13:15:00,132.2,132.28,132.1,132.24,21770.0,123.3305,123.4051,123.2372,123.3678,21770.0
2023-08-07 13:20:00,132.25,132.29,132.19,132.25,22608.0,123.3771,123.4145,123.3212,123.3771,22608.0
2023-08-07 13:25:00,132.26,132.28,131.95,132.01,34869.0,123.3865,123.4051,123.0973,123.1532,34869.0
2023-08-07 13:30:00,132.02,132.07,131.77,131.81,35158.0,123.1626,123.2092,122.9293,122.9667,35158.0
2023-08-07 13:35:00,131.81,131.93,131.76,131.78,29133.0,122.9667,123.0786,122.92,122.9387,29133.0
2023-08-07 13:40:00,131.77,131.95,131.77,131.93,10930.0,122.9293,123.0973,122.9293,123.0786,10930.0
2023-08-07 13:45:00,131.9,131.98,131.84,131.96,12460.0,123.0506,123.1253,122.9947,123.1066,12460.0
2023-08-07 13:50:00,131.91,131.93,131.82,131.87,11166.0,123.06,123.0786,122.976,123.0226,11166.0
2023-08-07 13:55:00,131.86,131.92,131.76,131.92,31678.0,123.0133,123.0693,122.92,123.0693,31678.0
2023-08-07 14:00:00,131.92,131.99,131.88,131.91,12627.0,123.0693,123.1346,123.032,123.06,12627.0
2023-08-07 14:05:00,131.93,131.93,131.78,131.84,13168.0,123.0786,123.0786,122.9387,122.9947,13168.0
2023-08-07 14:10:00,131.87,131.91,131.84,131.84,7417.0,123.0226,123.06,122.9947,122.9947,7417.0
2023-08-07 14:15:00,131.84,131.96,131.83,131.96,15232.0,122.9947,123.1066,122.9853,123.1066,15232.0
2023-08-07 14:20:00,131.96,131.96,131.91,131.92,6173.0,123.1066,123.1066,123.06,123.0693,6173.0
2023-08-07 14:25:00,131.9,131.9,131.68,131.75,14881.0,123.0506,123.0506,122.8454,122.9107,14881.0
2023-08-07 14:30:00,131.75,131.99,131.75,131.87,10979.0,122.9107,123.1346,122.9107,123.0226,10979.0
2023-08-07 14:35:00,131.86,131.94,131.85,131.88,9259.0,123.0133,123.0879,123.004,123.032,9259.0
2023-08-07 14:40:00,131.87,132.03,131.87,131.9,15558.0,123.0226,123.1719,123.0226,123.0506,15558.0
2023-08-07 14:45:00,131.92,131.96,131.81,131.88,7063.0,123.0693,123.1066,122.9667,123.032,7063.0
2023-08-07 14:50:00,131.88,131.96,131.86,131.93,5139.0,123.032,123.1066,123.0133,123.0786,5139.0
2023-08-07 14:55:00,131.92,131.98,131.9,131.97,4882.0,123.0693,123.1253,123.0506,123.1159,4882.0
2023-08-07 15:00:00,131.96,132.0,131.87,131.88,13370.0,123.1066,123.1439,123.0226,123.032,13370.0
2023-08-07 15:05:00,131.88,131.88,131.64,131.64,17984.0,123.032,123.032,122.8081,122.8081,17984.0
2023-08-07 15:10:00,131.65,131.71,131.58,131.59,33657.0,122.8174,122.8734,122.7521,122.7614,33657.0
2023-08-07 15:15:00,131.58,131.74,131.52,131.67,26317.0,122.7521,122.9014,122.6961,122.8361,26317.0
2023-08-07 15:20:00,131.67,131.7,131.41,131.44,25837.0,122.8361,122.864,122.5935,122.6215,25837.0
2023-08-07 15:25:00,131.44,131.58,131.34,131.52,43889.0,122.6215,122.7521,122.5282,122.6961,43889.0
2023-08-07 15:30:00,131.49,131.69,131.47,131.59,25418.0,122.6681,122.8547,122.6495,122.7614,25418.0
2023-08-07 15:35:00,131.6,131.8,131.59,131.66,30600.0,122.7708,122.9573,122.7614,122.8267,30600.0
2023-08-07 15:40:00,131.66,131.67,131.5,131.51,23068.0,122.8267,122.8361,122.6775,122.6868,23068.0
2023-08-07 15:45:00,131.5,131.67,131.4,131.63,61939.0,122.6775,122.8361,122.5842,122.7987,61939.0
2023-08-07 15:50:00,131.67,131.79,131.58,131.79,110622.0,122.8361,122.948,122.7521,122.948,110622.0
2023-08-07 15:55:00,131.79,132.04,131.78,131.95,210935.0,122.948,123.1812,122.9387,123.0973,210935.0
2023-08-08 09:30:00,130.62,131.14,130.5,130.99,118099.0,121.8565,122.3416,121.7446,122.2017,118099.0
2023-08-08 09:35:00,130.99,131.02,130.26,130.69,60463.0,122.2017,122.2297,121.5207,121.9218,60463.0
2023-08-08 09:40:00,130.62,131.21,130.61,131.14,49276.0,121.8565,122.4069,121.8472,122.3416,49276.0
2023-08-08 09:45:00,131.14,131.18,130.73,130.75,30856.0,122.3416,122.3789,121.9591,121.9778,30856.0
2023-08-08 09:50:00,130.73,130.87,130.59,130.72,31978.0,121.9591,122.0897,121.8285,121.9498,31978.0
2023-08-08 09:55:00,130.72,130.76,130.33,130.48,22384.0,121.9498,121.9871,121.586,121.7259,22384.0
2023-08-08 10:00:00,130.47,130.57,130.35,130.38,22987.0,121.7166,121.8099,121.6046,121.6326,22987.0
2023-08-08 10:05:00,130.34,130.6,130.17,130.56,37144.0,121.5953,121.8378,121.4367,121.8005,37144.0
2023-08-08 10:10:00,130.57,130.57,130.04,130.08,46238.0,121.8099,121.8099,121.3154,121.3527,46238.0
2023-08-08 10:15:00,130.07,130.07,129.9,130.0,110225.0,121.3434,121.3434,121.1848,121.2781,110225.0
2023-08-08 10:20:00,129.98,129.98,129.79,129.92,30731.0,121.2594,121.2594,121.0822,121.2035,30731.0
2023-08-08 10:25:00,129.94,130.17,129.94,130.05,18619.0,121.2221,121.4367,121.2221,121.3247,18619.0
2023-08-08 10:30:00,130.06,130.06,129.82,129.88,23518.0,121.3341,121.3341,121.1102,121.1661,23518.0
2023-08-08 10:35:00,129.88,130.04,129.76,129.89,23066.0,121.1661,121.3154,121.0542,121.1755,23066.0
2023-08-08 10:40:00,129.92,130.03,129.77,129.96,28221.0,121.2035,121.3061,121.0635,121.2408,28221.0
2023-08-08 10:45:00,129.93,129.97,129.66,129.75,37312.0,121.2128,121.2501,120.9609,121.0449,37312.0
2023-08-08 10:50:00,129.8,129.82,129.67,129.67,20090.0,121.0915,121.1102,120.9702,120.9702,20090.0
2023-08-08 10:55:00,129.69,129.76,129.6,129.7,9762.0,120.9889,121.0542,120.9049,120.9982,9762.0
2023-08-08 11:00:00,129.72,129.73,129.56,129.66,27387.0,121.0169,121.0262,120.8676,120.9609,27387.0
2023-08-08 11:05:00,129.59,129.62,129.53,129.58,20900.0,120.8956,120.9236,120.8396,120.8863,20900.0
2023-08-08 11:10:00,129.58,129.66,129.57,129.65,21232.0,120.8863,120.9609,120.8769,120.9516,21232.0
2023-08-08 11:15:00,129.63,129.84,129.63,129.84,13164.0,120.9329,121.1288,120.9329,121.1288,13164.0
2023-08-08 11:20:00,129.85,129.87,129.74,129.82,14988.0,121.1382,121.1568,121.0355,121.1102,14988.0
2023-08-08 11:25:00,129.83,130.0,129.75,129.88,55700.0,121.1195,121.2781,121.0449,121.1661,55700.0
2023-08-08 11:30:00,129.88,130.02,129.7,129.7,22094.0,121.1661,121.2968,120.9982,120.9982,22094.0
2023-08-08 11:35:00,129.73,129.75,129.61,129.64,29912.0,121.0262,121.0449,120.9143,120.9423,29912.0
2023-08-08 11:40:00,129.64,129.66,129.34,129.5,47333.0,120.9423,120.9609,120.6624,120.8116,47333.0
2023-08-08 11:45:00,129.49,129.63,129.46,129.56,15106.0,120.8023,120.9329,120.7743,120.8676,15106.0
2023-08-08 11:50:00,129.58,129.68,129.56,129.58,25279.0,120.8863,120.9796,120.8676,120.8863,25279.0
2023-08-08 11:55:00,129.61,129.82,129.53,129.77,73281.0,120.9143,121.1102,120.8396,121.0635,73281.0
2023-08-08 12:00:00,129.79,129.88,129.77,129.78,23667.0,121.0822,121.1661,121.0635,121.0729,23667.0
2023-08-08 12:05:00,129.78,129.9,129.78,129.86,8510.0,121.0729,121.1848,121.0729,121.1475,8510.0
2023-08-08 12:10:00,129.9,129.93,129.72,129.8,26334.0,121.1848,121.2128,121.0169,121.0915,26334.0
2023-08-08 12:15:00,129.8,129.93,129.75,129.85,13848.0,121.0915,121.2128,121.0449,121.1382,13848.0
2023-08-08 12:20:00,129.86,130.06,129.84,130.05,27824.0,121.1475,121.3341,121.1288,121.3247,27824.0
2023-08-08 12:25:00,130.05,130.18,130.05,130.16,50749.0,121.3247,121.446,121.3247,121.4274,50749.0
2023-08-08 12:30:00,130.16,130.21,130.05,130.12,20533.0,121.4274,121.474,121.3247,121.39,20533.0
2023-08-08 12:35:00,130.13,130.3,130.12,130.12,28800.0,121.3994,121.558,121.39,121.39,28800.0
2023-08-08 12:40:00,130.14,130.23,130.08,130.19,13844.0,121.4087,121.4927,121.3527,121.4554,13844.0
2023-08-08 12:45:00,130.18,130.22,130.15,130.19,11715.0,121.446,121.4833,121.418,121.4554,11715.0
2023-08-08 12:50:00,130.19,130.19,130.01,130.09,23559.0,121.4554,121.4554,121.2874,121.3621,23559.0
2023-08-08 12:55:00,130.11,130.13,130.07,130.12,5911.0,121.3807,121.3994,121.3434,121.39,5911.0
2023-08-08 13:00:00,130.13,130.15,130.07,130.09,13713.0,121.3994,121.418,121.3434,121.3621,13713.0
2023-08-08 13:05:00,130.06,130.23,130.04,130.2,27812.0,121.3341,121.4927,121.3154,121.4647,27812.0
2023-08-08 13:10:00,130.2,130.27,130.15,130.27,15048.0,121.4647,121.53,121.418,121.53,15048.0
2023-08-08 13:15:00,130.28,130.32,130.14,130.18,32887.0,121.5393,121.5766,121.4087,121.446,32887.0
2023-08-08 13:20:00,130.18,130.19,129.99,130.01,7897.0,121.446,121.4554,121.2688,121.2874,7897.0
2023-08-08 13:25:00,130.0,130.11,129.92,130.11,5319.0,121.2781,121.3807,121.2035,121.3807,5319.0
2023-08-08 13:30:00,130.11,130.22,130.0,130.0,32031.0,121.3807,121.4833,121.2781,121.2781,32031.0
2023-08-08 13:35:00,130.0,130.2,129.92,130.2,35992.0,121.2781,121.4647,121.2035,121.4647,35992.0
2023-08-08 13:40:00,130.25,130.27,130.14,130.27,23087.0,121.5113,121.53,121.4087,121.53,23087.0
2023-08-08 13:45:00,130.24,130.28,130.19,130.24,6714.0,121.502,121.5393,121.4554,121.502,6714.0
2023-08-08 13:50:00,130.21,130.22,130.11,130.11,18844.0,121.474,121.4833,121.3807,121.3807,18844.0
2023-08-08 13:55:00,130.13,130.17,130.08,130.14,6809.0,121.3994,121.4367,121.3527,121.4087,6809.0
2023-08-08 14:00:00,130.14,130.17,130.06,130.11,3968.0,121.4087,121.4367,121.3341,121.3807,3968.0
2023-08-08 14:05:00,130.08,130.18,130.04,130.14,13058.0,121.3527,121.446,121.3154,121.4087,13058.0
2023-08-08 14:10:00,130.16,130.24,130.11,130.12,21967.0,121.4274,121.502,121.3807,121.39,21967.0
2023-08-08 14:15:00,130.12,130.23,130.12,130.16,27873.0,121.39,121.4927,121.39,121.4274,27873.0
2023-08-08 14:20:00,130.19,130.21,130.15,130.19,5682.0,121.4554,121.474,121.418,121.4554,5682.0
2023-08-08 14:25:00,130.18,130.25,130.14,130.16,6474.0,121.446,121.5113,121.4087,121.4274,6474.0
2023-08-08 14:30:00,130.16,130.33,130.16,130.24,21486.0,121.4274,121.586,121.4274,121.502,21486.0
2023-08-08 14:35:00,130.23,130.29,130.2,130.25,18446.0,121.4927,121.5486,121.4647,121.5113,18446.0
2023-08-08 14:40:00,130.25,130.42,130.25,130.39,15315.0,121.5113,121.6699,121.5113,121.6419,15315.0
2023-08-08 14:45:00,130.39,130.46,130.31,130.44,17184.0,121.6419,121.7072,121.5673,121.6886,17184.0
2023-08-08 14:50:00,130.45,130.48,130.33,130.34,38387.0,121.6979,121.7259,121.586,121.5953,38387.0
2023-08-08 14:55:00,130.34,130.45,130.32,130.4,34787.0,121.5953,121.6979,121.5766,121.6513,34787.0
2023-08-08 15:00:00,130.45,130.46,130.37,130.39,21711.0,121.6979,121.7072,121.6233,121.6419,21711.0
2023-08-08 15:05:00,130.39,130.4,130.27,130.3,33003.0,121.6419,121.6513,121.53,121.558,33003.0
2023-08-08 15:10:00,130.3,130.35,130.29,130.33,27128.0,121.558,121.6046,121.5486,121.586,27128.0
2023-08-08 15:15:00,130.33,130.41,130.29,130.41,51956.0,121.586,121.6606,121.5486,121.6606,51956.0
2023-08-08 15:20:00,130.39,130.62,130.39,130.55,42502.0,121.6419,121.8565,121.6419,121.7912,42502.0
2023-08-08 15:25:00,130.55,130.57,130.46,130.48,46512.0,121.7912,121.8099,121.7072,121.7259,46512.0
2023-08-08 15:30:00,130.48,130.49,130.26,130.33,18034.0,121.7259,121.7352,121.5207,121.586,18034.0
2023-08-08 15:35:00,130.34,130.49,130.31,130.38,26721.0,121.5953,121.7352,121.5673,121.6326,26721.0
2023-08-08 15:40:00,130.38,130.44,130.24,130.3,35021.0,121.6326,121.6886,121.502,121.558,35021.0
2023-08-08 15:45:00,130.29,130.71,130.28,130.66,38689.0,121.5486,121.9405,121.5393,121.8938,38689.0
2023-08-08 15:50:00,130.68,130.87,130.68,130.78,88667.0,121.9125,122.0897,121.9125,122.0058,88667.0
2023-08-08 15:55:00,130.78,131.15,130.77,130.97,272157.0,122.0058,122.3509,121.9964,122.183,272157.0
2023-08-09 09:30:00,131.35,131.42,130.65,131.19,66291.0,122.5375,122.6028,121.8845,122.3883,66291.0
2023-08-09 09:35:00,131.16,131.25,130.89,131.23,24599.0,122.3603,122.4442,122.1084,122.4256,24599.0
2023-08-09 09:40:00,131.26,131.79,131.26,131.7,43442.0,122.4536,122.948,122.4536,122.864,43442.0
2023-08-09 09:45:00,131.68,132.08,131.56,131.58,37796.0,122.8454,123.2185,122.7334,122.7521,37796.0
2023-08-09 09:50:00,131.5,131.52,131.26,131.26,15565.0,122.6775,122.6961,122.4536,122.4536,15565.0
2023-08-09 09:55:00,131.23,131.47,131.16,131.44,13661.0,122.4256,122.6495,122.3603,122.6215,13661.0
2023-08-09 10:00:00,131.46,131.7,131.41,131.53,16126.0,122.6401,122.864,122.5935,122.7054,16126.0
2023-08-09 10:05:00,131.5,131.55,131.25,131.25,35701.0,122.6775,122.7241,122.4442,122.4442,35701.0
2023-08-09 10:10:00,131.22,131.27,131.1,131.14,22588.0,122.4162,122.4629,122.3043,122.3416,22588.0
2023-08-09 10:15:00,131.15,131.37,131.11,131.3,5901.0,122.3509,122.5562,122.3136,122.4909,5901.0
2023-08-09 10:20:00,131.37,131.43,131.28,131.3,12160.0,122.5562,122.6122,122.4722,122.4909,12160.0
2023-08-09 10:25:00,131.33,131.6,131.29,131.53,11597.0,122.5189,122.7708,122.4816,122.7054,11597.0
2023-08-09 10:30:00,131.5,131.74,131.46,131.58,15052.0,122.6775,122.9014,122.6401,122.7521,15052.0
2023-08-09 10:35:00,131.58,131.79,131.54,131.71,13447.0,122.7521,122.948,122.7148,122.8734,13447.0
2023-08-09 10:40:00,131.73,131.77,131.54,131.54,13182.0,122.892,122.9293,122.7148,122.7148,13182.0
2023-08-09 10:45:00,131.51,131.66,131.39,131.56,8906.0,122.6868,122.8267,122.5748,122.7334,8906.0
2023-08-09 10:50:00,131.58,131.65,131.46,131.5,15876.0,122.7521,122.8174,122.6401,122.6775,15876.0
2023-08-09 10:55:00,131.49,131.8,131.43,131.76,15459.0,122.6681,122.9573,122.6122,122.92,15459.0
2023-08-09 11:00:00,131.78,131.85,131.45,131.56,19641.0,122.9387,123.004,122.6308,122.7334,19641.0
2023-08-09 11:05:00,131.62,131.62,131.42,131.48,6779.0,122.7894,122.7894,122.6028,122.6588,6779.0
2023-08-09 11:10:00,131.47,131.47,131.22,131.28,11628.0,122.6495,122.6495,122.4162,122.4722,11628.0
2023-08-09 11:15:00,131.21,131.28,130.76,130.8,41071.0,122.4069,122.4722,121.9871,122.0244,41071.0
2023-08-09 11:20:00,130.83,130.89,130.53,130.61,39891.0,122.0524,122.1084,121.7725,121.8472,39891.0
2023-08-09 11:25:00,130.61,130.79,130.58,130.69,22626.0,121.8472,122.0151,121.8192,121.9218,22626.0
2023-08-09 11:30:00,130.71,130.84,130.62,130.8,13744.0,121.9405,122.0617,121.8565,122.0244,13744.0
2023-08-09 11:35:00,130.8,130.83,130.63,130.63,8910.0,122.0244,122.0524,121.8658,121.8658,8910.0
2023-08-09 11:40:00,130.65,130.65,130.41,130.44,34902.0,121.8845,121.8845,121.6606,121.6886,34902.0
2023-08-09 11:45:00,130.46,130.5,130.34,130.48,14625.0,121.7072,121.7446,121.5953,121.7259,14625.0
2023-08-09 11:50:00,130.47,130.48,130.37,130.42,11786.0,121.7166,121.7259,121.6233,121.6699,11786.0
2023-08-09 11:55:00,130.41,130.45,130.26,130.42,12416.0,121.6606,121.6979,121.5207,121.6699,12416.0
2023-08-09 12:00:00,130.43,130.69,130.42,130.62,8133.0,121.6792,121.9218,121.6699,121.8565,8133.0
2023-08-09 12:05:00,130.61,130.75,130.6,130.72,7527.0,121.8472,121.9778,121.8378,121.9498,7527.0
2023-08-09 12:10:00,130.73,130.73,130.52,130.63,11916.0,121.9591,121.9591,121.7632,121.8658,11916.0
2023-08-09 12:15:00,130.63,130.69,130.56,130.59,9777.0,121.8658,121.9218,121.8005,121.8285,9777.0
2023-08-09 12:20:00,130.6,130.73,130.51,130.71,11018.0,121.8378,121.9591,121.7539,121.9405,11018.0
2023-08-09 12:25:00,130.73,130.9,130.69,130.88,13693.0,121.9591,122.1177,121.9218,122.0991,13693.0
2023-08-09 12:30:00,130.88,131.03,130.86,131.03,11086.0,122.0991,122.239,122.0804,122.239,11086.0
2023-08-09 12:35:00,131.02,131.03,130.82,130.87,17104.0,122.2297,122.239,122.0431,122.0897,17104.0
2023-08-09 12:40:00,130.91,130.98,130.82,130.84,5807.0,122.127,122.1923,122.0431,122.0617,5807.0
2023-08-09 12:45:00,130.8,130.94,130.76,130.88,9364.0,122.0244,122.155,121.9871,122.0991,9364.0
2023-08-09 12:50:00,130.9,130.9,130.83,130.85,4853.0,122.1177,122.1177,122.0524,122.0711,4853.0
2023-08-09 12:55:00,130.9,130.95,130.83,130.9,6706.0,122.1177,122.1644,122.0524,122.1177,6706.0
2023-08-09 13:00:00,130.86,130.89,130.8,130.84,4288.0,122.0804,122.1084,122.0244,122.0617,4288.0
2023-08-09 13:05:00,130.87,130.9,130.75,130.78,14091.0,122.0897,122.1177,121.9778,122.0058,14091.0
2023-08-09 13:10:00,130.75,130.84,130.67,130.78,8441.0,121.9778,122.0617,121.9031,122.0058,8441.0
2023-08-09 13:15:00,130.77,130.81,130.7,130.7,9521.0,121.9964,122.0338,121.9311,121.9311,9521.0
2023-08-09 13:20:00,130.68,130.71,130.61,130.66,7153.0,121.9125,121.9405,121.8472,121.8938,7153.0
2023-08-09 13:25:00,130.67,130.78,130.58,130.75,6613.0,121.9031,122.0058,121.8192,121.9778,6613.0
2023-08-09 13:30:00,130.79,130.93,130.79,130.9,10789.0,122.0151,122.1457,122.0151,122.1177,10789.0
2023-08-09 13:35:00,130.92,131.03,130.9,131.0,9446.0,122.1364,122.239,122.1177,122.211,9446.0
2023-08-09 13:40:00,131.0,131.01,130.9,130.93,2981.0,122.211,122.2203,122.1177,122.1457,2981.0
2023-08-09 13:45:00,130.94,131.01,130.86,130.86,4795.0,122.155,122.2203,122.0804,122.0804,4795.0
2023-08-09 13:50:00,130.82,130.85,130.79,130.83,4403.0,122.0431,122.0711,122.0151,122.0524,4403.0
2023-08-09 13:55:00,130.81,130.91,130.78,130.81,5870.0,122.0338,122.127,122.0058,122.0338,5870.0
2023-08-09 14:00:00,130.78,130.93,130.74,130.89,12194.0,122.0058,122.1457,121.9685,122.1084,12194.0
2023-08-09 14:05:00,130.92,131.0,130.9,130.91,6438.0,122.1364,122.211,122.1177,122.127,6438.0
2023-08-09 14:10:00,130.94,131.1,130.9,131.1,6726.0,122.155,122.3043,122.1177,122.3043,6726.0
2023-08-09 14:15:00,131.09,131.33,131.07,131.28,30063.0,122.295,122.5189,122.2763,122.4722,30063.0
2023-08-09 14:20:00,131.34,131.34,131.12,131.24,10650.0,122.5282,122.5282,122.323,122.4349,10650.0
2023-08-09 14:25:00,131.21,131.27,131.2,131.23,32242.0,122.4069,122.4629,122.3976,122.4256,32242.0
2023-08-09 14:30:00,131.25,131.39,131.25,131.31,12269.0,122.4442,122.5748,122.4442,122.5002,12269.0
2023-08-09 14:35:00,131.28,131.44,131.28,131.37,12175.0,122.4722,122.6215,122.4722,122.5562,12175.0
2023-08-09 14:40:00,131.38,131.4,131.33,131.36,8087.0,122.5655,122.5842,122.5189,122.5469,8087.0
2023-08-09 14:45:00,131.37,131.37,131.3,131.31,12576.0,122.5562,122.5562,122.4909,122.5002,12576.0
2023-08-09 14:50:00,131.29,131.3,131.21,131.21,25486.0,122.4816,122.4909,122.4069,122.4069,25486.0
2023-08-09 14:55:00,131.21,131.36,131.2,131.31,19224.0,122.4069,122.5469,122.3976,122.5002,19224.0
2023-08-09 15:00:00,131.33,131.36,131.22,131.36,11882.0,122.5189,122.5469,122.4162,122.5469,11882.0
2023-08-09 15:05:00,131.34,131.36,131.09,131.1,12747.0,122.5282,122.5469,122.295,122.3043,12747.0
2023-08-09 15:10:00,131.08,131.25,131.06,131.18,16381.0,122.2856,122.4442,122.267,122.3789,16381.0
2023-08-09 15:15:00,131.18,131.18,130.96,131.0,14400.0,122.3789,122.3789,122.1737,122.211,14400.0
2023-08-09 15:20:00,130.99,131.2,130.97,131.14,16708.0,122.2017,122.3976,122.183,122.3416,16708.0
2023-08-09 15:25:00,131.14,131.19,131.05,131.12,25579.0,122.3416,122.3883,122.2577,122.323,25579.0
2023-08-09 15:30:00,131.12,131.18,131.07,131.08,29693.0,122.323,122.3789,122.2763,122.2856,29693.0
2023-08-09 15:35:00,131.08,131.12,130.97,130.98,26006.0,122.2856,122.323,122.183,122.1923,26006.0
2023-08-09 15:40:00,130.98,131.04,130.91,130.91,51097.0,122.1923,122.2483,122.127,122.127,51097.0
2023-08-09 15:45:00,130.91,130.91,130.64,130.69,53789.0,122.127,122.127,121.8752,121.9218,53789.0
2023-08-09 15:50:00,130.67,130.83,130.59,130.79,63410.0,121.9031,122.0524,121.8285,122.0151,63410.0
2023-08-09 15:55:00,130.8,130.81,130.55,130.61,173865.0,122.0244,122.0338,121.7912,121.8472,173865.0
2023-08-10 09:30:00,131.25,132.25,131.21,132.03,77472.0,122.4442,123.3771,122.4069,123.1719,77472.0
2023-08-10 09:35:00,132.07,132.18,131.75,131.81,23826.0,123.2092,123.3118,122.9107,122.9667,23826.0
2023-08-10 09:40:00,131.88,131.88,131.5,131.67,17943.0,123.032,123.032,122.6775,122.8361,17943.0
2023-08-10 09:45:00,131.74,132.0,131.63,131.81,17890.0,122.9014,123.1439,122.7987,122.9667,17890.0
2023-08-10 09:50:00,131.82,131.92,131.59,131.9,16001.0,122.976,123.0693,122.7614,123.0506,16001.0
2023-08-10 09:55:00,131.89,132.2,131.85,132.2,27661.0,123.0413,123.3305,123.004,123.3305,27661.0
2023-08-10 10:00:00,132.18,132.28,132.05,132.11,43070.0,123.3118,123.4051,123.1906,123.2465,43070.0
2023-08-10 10:05:00,132.12,132.44,131.99,132.35,31505.0,123.2559,123.5544,123.1346,123.4704,31505.0
2023-08-10 10:10:00,132.34,132.51,132.24,132.39,29441.0,123.4611,123.6197,123.3678,123.5078,29441.0
2023-08-10 10:15:00,132.39,132.41,132.11,132.21,28347.0,123.5078,123.5264,123.2465,123.3398,28347.0
2023-08-10 10:20:00,132.18,132.28,132.02,132.26,26081.0,123.3118,123.4051,123.1626,123.3865,26081.0
2023-08-10 10:25:00,132.28,132.46,132.2,132.4,40167.0,123.4051,123.5731,123.3305,123.5171,40167.0
2023-08-10 10:30:00,132.38,132.47,132.28,132.47,17456.0,123.4984,123.5824,123.4051,123.5824,17456.0
2023-08-10 10:35:00,132.42,132.43,131.96,132.01,27702.0,123.5357,123.5451,123.1066,123.1532,27702.0
2023-08-10 10:40:00,131.99,132.0,131.81,131.85,15453.0,123.1346,123.1439,122.9667,123.004,15453.0
2023-08-10 10:45:00,131.82,131.87,131.65,131.84,30858.0,122.976,123.0226,122.8174,122.9947,30858.0
2023-08-10 10:50:00,131.84,131.98,131.71,131.97,18377.0,122.9947,123.1253,122.8734,123.1159,18377.0
2023-08-10 10:55:00,131.97,132.06,131.87,131.89,14438.0,123.1159,123.1999,123.0226,123.0413,14438.0
2023-08-10 11:00:00,131.91,131.96,131.69,131.81,32345.0,123.06,123.1066,122.8547,122.9667,32345.0
2023-08-10 11:05:00,131.78,131.96,131.69,131.85,31879.0,122.9387,123.1066,122.8547,123.004,31879.0
2023-08-10 11:10:00,131.84,131.96,131.76,131.77,20770.0,122.9947,123.1066,122.92,122.9293,20770.0
2023-08-10 11:15:00,131.77,131.82,131.67,131.77,12924.0,122.9293,122.976,122.8361,122.9293,12924.0
2023-08-10 11:20:00,131.77,131.81,131.61,131.65,28311.0,122.9293,122.9667,122.7801,122.8174,28311.0
2023-08-10 11:25:00,131.65,131.81,131.65,131.76,12579.0,122.8174,122.9667,122.8174,122.92,12579.0
2023-08-10 11:30:00,131.75,131.82,131.71,131.81,14507.0,122.9107,122.976,122.8734,122.9667,14507.0
2023-08-10 11:35:00,131.83,131.98,131.74,131.98,13838.0,122.9853,123.1253,122.9014,123.1253,13838.0
2023-08-10 11:40:00,131.95,131.95,131.63,131.69,10983.0,123.0973,123.0973,122.7987,122.8547,10983.0
2023-08-10 11:45:00,131.67,131.7,131.5,131.7,12268.0,122.8361,122.864,122.6775,122.864,12268.0
2023-08-10 11:50:00,131.67,131.67,131.26,131.33,16482.0,122.8361,122.8361,122.4536,122.5189,16482.0
2023-08-10 11:55:00,131.32,131.45,131.24,131.41,12996.0,122.5095,122.6308,122.4349,122.5935,12996.0
2023-08-10 12:00:00,131.41,131.48,131.27,131.28,9833.0,122.5935,122.6588,122.4629,122.4722,9833.0
2023-08-10 12:05:00,131.3,131.38,131.2,131.23,10198.0,122.4909,122.5655,122.3976,122.4256,10198.0
2023-08-10 12:10:00,131.19,131.23,131.09,131.15,10650.0,122.3883,122.4256,122.295,122.3509,10650.0
2023-08-10 12:15:00,131.1,131.12,131.03,131.08,11490.0,122.3043,122.323,122.239,122.2856,11490.0
2023-08-10 12:20:00,131.02,131.1,130.87,130.88,21090.0,122.2297,122.3043,122.0897,122.0991,21090.0
2023-08-10 12:25:00,130.86,130.9,130.66,130.9,17152.0,122.0804,122.1177,121.8938,122.1177,17152.0
2023-08-10 12:30:00,130.9,130.97,130.81,130.97,8610.0,122.1177,122.183,122.0338,122.183,8610.0
2023-08-10 12:35:00,130.99,131.13,130.86,131.08,17342.0,122.2017,122.3323,122.0804,122.2856,17342.0
2023-08-10 12:40:00,131.14,131.15,130.98,131.12,6652.0,122.3416,122.3509,122.1923,122.323,6652.0
2023-08-10 12:45:00,131.13,131.22,131.07,131.14,7533.0,122.3323,122.4162,122.2763,122.3416,7533.0
2023-08-10 12:50:00,131.14,131.17,130.86,130.9,11528.0,122.3416,122.3696,122.0804,122.1177,11528.0
2023-08-10 12:55:00,130.86,130.88,130.56,130.65,22196.0,122.0804,122.0991,121.8005,121.8845,22196.0
2023-08-10 13:00:00,130.64,130.72,130.52,130.57,30104.0,121.8752,121.9498,121.7632,121.8099,30104.0
2023-08-10 13:05:00,130.56,130.81,130.56,130.81,14062.0,121.8005,122.0338,121.8005,122.0338,14062.0
2023-08-10 13:10:00,130.74,130.82,130.69,130.76,10844.0,121.9685,122.0431,121.9218,121.9871,10844.0
2023-08-10 13:15:00,130.74,130.79,130.69,130.69,10082.0,121.9685,122.0151,121.9218,121.9218,10082.0
2023-08-10 13:20:00,130.66,130.71,130.55,130.62,9139.0,121.8938,121.9405,121.7912,121.8565,9139.0
2023-08-10 13:25:00,130.63,130.76,130.57,130.76,13059.0,121.8658,121.9871,121.8099,121.9871,13059.0
2023-08-10 13:30:00,130.74,130.91,130.65,130.9,16831.0,121.9685,122.127,121.8845,122.1177,16831.0
2023-08-10 13:35:00,130.89,131.04,130.78,131.04,18180.0,122.1084,122.2483,122.0058,122.2483,18180.0
2023-08-10 13:40:00,131.01,131.2,130.94,131.19,13761.0,122.2203,122.3976,122.155,122.3883,13761.0
2023-08-10 13:45:00,131.17,131.54,131.13,131.48,56181.0,122.3696,122.7148,122.3323,122.6588,56181.0
2023-08-10 13:50:00,131.48,131.59,131.27,131.27,17632.0,122.6588,122.7614,122.4629,122.4629,17632.0
2023-08-10 13:55:00,131.27,131.31,131.09,131.23,22935.0,122.4629,122.5002,122.295,122.4256,22935.0
2023-08-10 14:00:00,131.22,131.38,131.2,131.33,10439.0,122.4162,122.5655,122.3976,122.5189,10439.0
2023-08-10 14:05:00,131.35,131.76,131.35,131.66,21192.0,122.5375,122.92,122.5375,122.8267,21192.0
2023-08-10 14:10:00,131.66,132.15,131.65,132.13,33419.0,122.8267,123.2839,122.8174,123.2652,33419.0
2023-08-10 14:15:00,132.16,132.21,132.03,132.11,40539.0,123.2932,123.3398,123.1719,123.2465,40539.0
2023-08-10 14:20:00,132.08,132.19,131.98,131.98,24137.0,123.2185,123.3212,123.1253,123.1253,24137.0
2023-08-10 14:25:00,131.94,131.94,131.77,131.78,8674.0,123.0879,123.0879,122.9293,122.9387,8674.0
2023-08-10 14:30:00,131.82,131.87,131.69,131.73,8436.0,122.976,123.0226,122.8547,122.892,8436.0
2023-08-10 14:35:00,131.69,131.73,131.58,131.7,12350.0,122.8547,122.892,122.7521,122.864,12350.0
2023-08-10 14:40:00,131.69,131.72,131.53,131.72,9078.0,122.8547,122.8827,122.7054,122.8827,9078.0
2023-08-10 14:45:00,131.7,131.84,131.62,131.72,9158.0,122.864,122.9947,122.7894,122.8827,9158.0
2023-08-10 14:50:00,131.7,131.85,131.68,131.78,10510.0,122.864,123.004,122.8454,122.9387,10510.0
2023-08-10 14:55:00,131.81,131.86,131.69,131.83,20822.0,122.9667,123.0133,122.8547,122.9853,20822.0
2023-08-10 15:00:00,131.81,131.81,131.5,131.6,7618.0,122.9667,122.9667,122.6775,122.7708,7618.0
2023-08-10 15:05:00,131.6,131.61,131.43,131.48,7560.0,122.7708,122.7801,122.6122,122.6588,7560.0
2023-08-10 15:10:00,131.5,131.53,131.35,131.38,1322449.0,122.6775,122.7054,122.5375,122.5655,1322449.0
2023-08-10 15:15:00,131.36,131.64,131.35,131.5,17570.0,122.5469,122.8081,122.5375,122.6775,17570.0
2023-08-10 15:20:00,131.49,131.54,131.35,131.35,20937.0,122.6681,122.7148,122.5375,122.5375,20937.0
2023-08-10 15:25:00,131.35,131.36,131.06,131.06,31454.0,122.5375,122.5469,122.267,122.267,31454.0
2023-08-10 15:30:00,131.06,131.11,130.89,130.94,43768.0,122.267,122.3136,122.1084,122.155,43768.0
2023-08-10 15:35:00,130.92,131.03,130.81,130.94,20956.0,122.1364,122.239,122.0338,122.155,20956.0
2023-08-10 15:40:00,130.94,130.95,130.74,130.74,31403.0,122.155,122.1644,121.9685,121.9685,31403.0
2023-08-10 15:45:00,130.74,131.07,130.72,130.92,28833.0,121.9685,122.2763,121.9498,122.1364,28833.0
2023-08-10 15:50:00,130.88,131.02,130.71,130.78,89599.0,122.0991,122.2297,121.9405,122.0058,89599.0
2023-08-10 15:55:00,130.75,130.95,130.75,130.87,157883.0,121.9778,122.1644,121.9778,122.0897,157883.0
2023-08-11 09:30:00,130.03,131.27,130.02,131.17,148091.0,121.3061,122.4629,121.2968,122.3696,148091.0
2023-08-11 09:35:00,131.34,131.69,130.85,131.1,69411.0,122.5282,122.8547,122.0711,122.3043,69411.0
2023-08-11 09:40:00,131.1,131.45,130.84,131.39,44575.0,122.3043,122.6308,122.0617,122.5748,44575.0
2023-08-11 09:45:00,131.32,131.32,130.77,130.99,25897.0,122.5095,122.5095,121.9964,122.2017,25897.0
2023-08-11 09:50:00,130.93,131.06,130.76,130.94,29084.0,122.1457,122.267,121.9871,122.155,29084.0
2023-08-11 09:55:00,130.91,130.92,130.7,130.92,24931.0,122.127,122.1364,121.9311,122.1364,24931.0
2023-08-11 10:00:00,130.97,131.1,130.8,130.98,24840.0,122.183,122.3043,122.0244,122.1923,24840.0
2023-08-11 10:05:00,131.0,131.23,130.98,131.21,17490.0,122.211,122.4256,122.1923,122.4069,17490.0
2023-08-11 10:10:00,131.24,131.25,130.96,131.12,17818.0,122.4349,122.4442,122.1737,122.323,17818.0
2023-08-11 10:15:00,131.04,131.1,130.88,131.0,15991.0,122.2483,122.3043,122.0991,122.211,15991.0
2023-08-11 10:20:00,131.02,131.19,130.88,131.08,42969.0,122.2297,122.3883,122.0991,122.2856,42969.0
2023-08-11 10:25:00,131.1,131.3,130.95,131.19,16621.0,122.3043,122.4909,122.1644,122.3883,16621.0
2023-08-11 10:30:00,131.22,131.28,131.04,131.04,11696.0,122.4162,122.4722,122.2483,122.2483,11696.0
2023-08-11 10:35:00,131.06,131.19,130.88,131.19,13262.0,122.267,122.3883,122.0991,122.3883,13262.0
2023-08-11 10:40:00,131.19,131.27,130.89,130.99,22056.0,122.3883,122.4629,122.1084,122.2017,22056.0
2023-08-11 10:45:00,131.02,131.05,130.87,130.92,20146.0,122.2297,122.2577,122.0897,122.1364,20146.0
2023-08-11 10:50:00,130.92,130.93,130.6,130.65,23824.0,122.1364,122.1457,121.8378,121.8845,23824.0
2023-08-11 10:55:00,130.65,130.77,130.56,130.65,21356.0,121.8845,121.9964,121.8005,121.8845,21356.0
2023-08-11 11:00:00,130.67,130.82,130.63,130.76,16427.0,121.9031,122.0431,121.8658,121.9871,16427.0
2023-08-11 11:05:00,130.74,130.93,130.61,130.83,48383.0,121.9685,122.1457,121.8472,122.0524,48383.0
2023-08-11 11:10:00,130.85,130.95,130.73,130.81,14259.0,122.0711,122.1644,121.9591,122.0338,14259.0
2023-08-11 11:15:00,130.8,130.83,130.66,130.66,42570.0,122.0244,122.0524,121.8938,121.8938,42570.0
2023-08-11 11:20:00,130.67,130.85,130.66,130.78,18334.0,121.9031,122.0711,121.8938,122.0058,18334.0
2023-08-11 11:25:00,130.83,131.03,130.75,130.97,27144.0,122.0524,122.239,121.9778,122.183,27144.0
2023-08-11 11:30:00,130.96,131.03,130.86,130.97,15144.0,122.1737,122.239,122.0804,122.183,15144.0
2023-08-11 11:35:00,130.97,131.05,130.86,130.86,22555.0,122.183,122.2577,122.0804,122.0804,22555.0
2023-08-11 11:40:00,130.78,130.9,130.71,130.86,30821.0,122.0058,122.1177,121.9405,122.0804,30821.0
2023-08-11 11:45:00,130.86,130.93,130.78,130.91,17136.0,122.0804,122.1457,122.0058,122.127,17136.0
2023-08-11 11:50:00,130.87,131.01,130.87,130.9,14606.0,122.0897,122.2203,122.0897,122.1177,14606.0
2023-08-11 11:55:00,130.9,131.06,130.79,131.02,25523.0,122.1177,122.267,122.0151,122.2297,25523.0
2023-08-11 12:00:00,131.05,131.13,130.88,131.06,20386.0,122.2577,122.3323,122.0991,122.267,20386.0
2023-08-11 12:05:00,131.08,131.15,130.98,131.1,17327.0,122.2856,122.3509,122.1923,122.3043,17327.0
2023-08-11 12:10:00,131.08,131.36,131.08,131.35,29423.0,122.2856,122.5469,122.2856,122.5375,29423.0
2023-08-11 12:15:00,131.36,131.42,131.26,131.28,17077.0,122.5469,122.6028,122.4536,122.4722,17077.0
2023-08-11 12:20:00,131.27,131.34,131.22,131.27,21053.0,122.4629,122.5282,122.4162,122.4629,21053.0
2023-08-11 12:25:00,131.23,131.27,131.08,131.19,15216.0,122.4256,122.4629,122.2856,122.3883,15216.0
2023-08-11 12:30:00,131.21,131.25,131.17,131.23,15011.0,122.4069,122.4442,122.3696,122.4256,15011.0
2023-08-11 12:35:00,131.23,131.23,131.08,131.14,13182.0,122.4256,122.4256,122.2856,122.3416,13182.0
2023-08-11 12:40:00,131.08,131.09,130.99,131.01,10077.0,122.2856,122.295,122.2017,122.2203,10077.0
2023-08-11 12:45:00,131.02,131.06,130.96,131.06,5083.0,122.2297,122.267,122.1737,122.267,5083.0
2023-08-11 12:50:00,131.0,131.03,130.9,130.94,12359.0,122.211,122.239,122.1177,122.155,12359.0
2023-08-11 12:55:00,130.94,130.97,130.8,130.86,20813.0,122.155,122.183,122.0244,122.0804,20813.0
2023-08-11 13:00:00,130.86,130.89,130.77,130.79,9766.0,122.0804,122.1084,121.9964,122.0151,9766.0
2023-08-11 13:05:00,130.8,130.8,130.65,130.69,13264.0,122.0244,122.0244,121.8845,121.9218,13264.0
2023-08-11 13:10:00,130.69,130.81,130.67,130.73,13877.0,121.9218,122.0338,121.9031,121.9591,13877.0
2023-08-11 13:15:00,130.72,130.85,130.71,130.8,9610.0,121.9498,122.0711,121.9405,122.0244,9610.0
2023-08-11 13:20:00,130.82,130.87,130.76,130.81,12317.0,122.0431,122.0897,121.9871,122.0338,12317.0
2023-08-11 13:25:00,130.83,130.95,130.82,130.95,10107.0,122.0524,122.1644,122.0431,122.1644,10107.0
2023-08-11 13:30:00,130.96,131.05,130.92,130.92,13178.0,122.1737,122.2577,122.1364,122.1364,13178.0
2023-08-11 13:35:00,130.91,130.98,130.83,130.85,10723.0,122.127,122.1923,122.0524,122.0711,10723.0
2023-08-11 13:40:00,130.86,130.89,130.8,130.84,20571.0,122.0804,122.1084,122.0244,122.0617,20571.0
2023-08-11 13:45:00,130.84,130.88,130.8,130.88,41498.0,122.0617,122.0991,122.0244,122.0991,41498.0
2023-08-11 13:50:00,130.88,131.03,130.87,130.96,14320.0,122.0991,122.239,122.0897,122.1737,14320.0
2023-08-11 13:55:00,130.96,131.05,130.87,131.04,18051.0,122.1737,122.2577,122.0897,122.2483,18051.0
2023-08-11 14:00:00,131.03,131.08,130.92,130.92,13742.0,122.239,122.2856,122.1364,122.1364,13742.0
2023-08-11 14:05:00,130.96,131.1,130.96,131.06,34368.0,122.1737,122.3043,122.1737,122.267,34368.0
2023-08-11 14:10:00,131.05,131.16,131.01,131.08,30836.0,122.2577,122.3603,122.2203,122.2856,30836.0
2023-08-11 14:15:00,131.1,131.14,131.06,131.12,17236.0,122.3043,122.3416,122.267,122.323,17236.0
2023-08-11 14:20:00,131.14,131.24,131.05,131.22,31904.0,122.3416,122.4349,122.2577,122.4162,31904.0
2023-08-11 14:25:00,131.21,131.35,131.21,131.31,19721.0,122.4069,122.5375,122.4069,122.5002,19721.0
2023-08-11 14:30:00,131.31,131.35,131.18,131.3,19804.0,122.5002,122.5375,122.3789,122.4909,19804.0
2023-08-11 14:35:00,131.28,131.55,131.25,131.51,31869.0,122.4722,122.7241,122.4442,122.6868,31869.0
2023-08-11 14:40:00,131.52,131.63,131.41,131.43,27305.0,122.6961,122.7987,122.5935,122.6122,27305.0
2023-08-11 14:45:00,131.43,131.5,131.38,131.46,20152.0,122.6122,122.6775,122.5655,122.6401,20152.0
2023-08-11 14:50:00,131.49,131.49,131.42,131.44,17155.0,122.6681,122.6681,122.6028,122.6215,17155.0
2023-08-11 14:55:00,131.45,131.47,131.32,131.35,22336.0,122.6308,122.6495,122.5095,122.5375,22336.0
2023-08-11 15:00:00,131.34,131.34,131.21,131.27,22042.0,122.5282,122.5282,122.4069,122.4629,22042.0
2023-08-11 15:05:00,131.28,131.31,131.1,131.11,24155.0,122.4722,122.5002,122.3043,122.3136,24155.0
2023-08-11 15:10:00,131.1,131.16,131.06,131.1,24401.0,122.3043,122.3603,122.267,122.3043,24401.0
2023-08-11 15:15:00,131.11,131.24,131.07,131.22,20110.0,122.3136,122.4349,122.2763,122.4162,20110.0
2023-08-11 15:20:00,131.24,131.3,131.16,131.3,24327.0,122.4349,122.4909,122.3603,122.4909,24327.0
2023-08-11 15:25:00,131.3,131.33,131.26,131.3,19445.0,122.4909,122.5189,122.4536,122.4909,19445.0
2023-08-11 15:30:00,131.28,131.3,131.14,131.24,33902.0,122.4722,122.4909,122.3416,122.4349,33902.0
2023-08-11 15:35:00,131.24,131.27,131.06,131.07,28325.0,122.4349,122.4629,122.267,122.2763,28325.0
2023-08-11 15:40:00,131.08,131.11,131.02,131.09,28979.0,122.2856,122.3136,122.2297,122.295,28979.0
2023-08-11 15:45:00,131.1,131.12,130.98,131.08,40163.0,122.3043,122.323,122.1923,122.2856,40163.0
2023-08-11 15:50:00,131.04,131.1,130.9,131.03,54498.0,122.2483,122.3043,122.1177,122.239,54498.0
2023-08-11 15:55:00,131.02,131.08,130.86,131.03,181577.0,122.2297,122.2856,122.0804,122.239,181577.0
2023-08-14 09:30:00,130.72,131.82,130.51,131.51,92117.0,121.9498,122.976,121.7539,122.6868,92117.0
2023-08-14 09:35:00,131.47,131.67,131.26,131.6,75657.0,122.6495,122.8361,122.4536,122.7708,75657.0
2023-08-14 09:40:00,131.64,131.78,130.76,130.81,55989.0,122.8081,122.9387,121.9871,122.0338,55989.0
2023-08-14 09:45:00,130.79,130.86,130.55,130.69,29385.0,122.0151,122.0804,121.7912,121.9218,29385.0
2023-08-14 09:50:00,130.7,130.71,129.79,129.81,63092.0,121.9311,121.9405,121.0822,121.1008,63092.0
2023-08-14 09:55:00,129.81,129.99,129.69,129.94,58188.0,121.1008,121.2688,120.9889,121.2221,58188.0
2023-08-14 10:00:00,129.94,129.97,129.53,129.53,51958.0,121.2221,121.2501,120.8396,120.8396,51958.0
2023-08-14 10:05:00,129.56,129.7,129.34,129.66,50177.0,120.8676,120.9982,120.6624,120.9609,50177.0
2023-08-14 10:10:00,129.66,129.96,129.55,129.92,52163.0,120.9609,121.2408,120.8583,121.2035,52163.0
2023-08-14 10:15:00,129.95,130.0,129.85,129.89,34529.0,121.2315,121.2781,121.1382,121.1755,34529.0
2023-08-14 10:20:00,129.91,129.97,129.47,129.51,28227.0,121.1941,121.2501,120.7837,120.821,28227.0
2023-08-14 10:25:00,129.52,129.78,129.51,129.63,42280.0,120.8303,121.0729,120.821,120.9329,42280.0
2023-08-14 10:30:00,129.65,129.82,129.6,129.76,15757.0,120.9516,121.1102,120.9049,121.0542,15757.0
2023-08-14 10:35:00,129.78,129.89,129.62,129.7,22802.0,121.0729,121.1755,120.9236,120.9982,22802.0
2023-08-14 10:40:00,129.74,129.86,129.57,129.86,27951.0,121.0355,121.1475,120.8769,121.1475,27951.0
2023-08-14 10:45:00,129.89,130.06,129.88,129.94,30994.0,121.1755,121.3341,121.1661,121.2221,30994.0
2023-08-14 10:50:00,129.92,130.16,129.88,130.08,33528.0,121.2035,121.4274,121.1661,121.3527,33528.0
2023-08-14 10:55:00,130.1,130.15,129.91,129.95,28639.0,121.3714,121.418,121.1941,121.2315,28639.0
2023-08-14 11:00:00,129.95,129.98,129.82,129.82,44949.0,121.2315,121.2594,121.1102,121.1102,44949.0
2023-08-14 11:05:00,129.83,129.88,129.63,129.75,21061.0,121.1195,121.1661,120.9329,121.0449,21061.0
2023-08-14 11:10:00,129.73,129.77,129.58,129.75,26447.0,121.0262,121.0635,120.8863,121.0449,26447.0
2023-08-14 11:15:00,129.75,130.08,129.7,129.93,29451.0,121.0449,121.3527,120.9982,121.2128,29451.0
2023-08-14 11:20:00,129.93,130.0,129.81,130.0,27520.0,121.2128,121.2781,121.1008,121.2781,27520.0
2023-08-14 11:25:00,129.98,130.14,129.96,130.05,16529.0,121.2594,121.4087,121.2408,121.3247,16529.0
2023-08-14 11:30:00,130.07,130.15,130.05,130.08,19113.0,121.3434,121.418,121.3247,121.3527,19113.0
2023-08-14 11:35:00,130.08,130.13,129.91,129.93,23977.0,121.3527,121.3994,121.1941,121.2128,23977.0
2023-08-14 11:40:00,129.93,130.14,129.91,130.03,22243.0,121.2128,121.4087,121.1941,121.3061,22243.0
2023-08-14 11:45:00,130.03,130.03,129.88,129.92,21668.0,121.3061,121.3061,121.1661,121.2035,21668.0
2023-08-14 11:50:00,129.93,130.14,129.93,130.12,30181.0,121.2128,121.4087,121.2128,121.39,30181.0
2023-08-14 11:55:00,130.13,130.23,129.91,129.94,34141.0,121.3994,121.4927,121.1941,121.2221,34141.0
2023-08-14 12:00:00,129.92,130.12,129.92,129.93,35841.0,121.2035,121.39,121.2035,121.2128,35841.0
2023-08-14 12:05:00,129.93,129.97,129.76,129.77,45386.0,121.2128,121.2501,121.0542,121.0635,45386.0
2023-08-14 12:10:00,129.76,129.82,129.71,129.74,16875.0,121.0542,121.1102,121.0076,121.0355,16875.0
2023-08-14 12:15:00,129.74,129.83,129.55,129.67,75341.0,121.0355,121.1195,120.8583,120.9702,75341.0
2023-08-14 12:20:00,129.66,129.67,129.43,129.46,38120.0,120.9609,120.9702,120.7463,120.7743,38120.0
2023-08-14 12:25:00,129.46,129.49,129.3,129.49,46400.0,120.7743,120.8023,120.6251,120.8023,46400.0
2023-08-14 12:30:00,129.51,129.51,129.32,129.36,26254.0,120.821,120.821,120.6437,120.681,26254.0
2023-08-14 12:35:00,129.36,129.63,129.31,129.59,36838.0,120.681,120.9329,120.6344,120.8956,36838.0
2023-08-14 12:40:00,129.55,129.81,129.5,129.79,19137.0,120.8583,121.1008,120.8116,121.0822,19137.0
2023-08-14 12:45:00,129.79,129.8,129.57,129.6,10970.0,121.0822,121.0915,120.8769,120.9049,10970.0
2023-08-14 12:50:00,129.61,129.61,129.51,129.59,17894.0,120.9143,120.9143,120.821,120.8956,17894.0
2023-08-14 12:55:00,129.55,129.59,129.37,129.51,29048.0,120.8583,120.8956,120.6904,120.821,29048.0
2023-08-14 13:00:00,129.48,129.52,129.39,129.41,14458.0,120.793,120.8303,120.709,120.7277,14458.0
2023-08-14 13:05:00,129.44,129.49,129.36,129.47,15271.0,120.7557,120.8023,120.681,120.7837,15271.0
2023-08-14 13:10:00,129.48,129.51,129.22,129.24,55716.0,120.793,120.821,120.5504,120.5691,55716.0
2023-08-14 13:15:00,129.24,129.32,129.22,129.3,35631.0,120.5691,120.6437,120.5504,120.6251,35631.0
2023-08-14 13:20:00,129.3,129.42,129.26,129.34,30253.0,120.6251,120.737,120.5877,120.6624,30253.0
2023-08-14 13:25:00,129.36,129.36,129.22,129.27,25884.0,120.681,120.681,120.5504,120.5971,25884.0
2023-08-14 13:30:00,129.25,129.3,129.03,129.03,30851.0,120.5784,120.6251,120.3732,120.3732,30851.0
2023-08-14 13:35:00,129.03,129.19,129.03,129.1,21472.0,120.3732,120.5224,120.3732,120.4385,21472.0
2023-08-14 13:40:00,129.09,129.32,129.08,129.28,32996.0,120.4292,120.6437,120.4198,120.6064,32996.0
2023-08-14 13:45:00,129.27,129.35,129.21,129.25,19497.0,120.5971,120.6717,120.5411,120.5784,19497.0
2023-08-14 13:50:00,129.23,129.36,129.23,129.35,19404.0,120.5598,120.681,120.5598,120.6717,19404.0
2023-08-14 13:55:00,129.36,129.36,129.2,129.24,16600.0,120.681,120.681,120.5318,120.5691,16600.0
2023-08-14 14:00:00,129.26,129.27,129.05,129.19,31471.0,120.5877,120.5971,120.3918,120.5224,31471.0
2023-08-14 14:05:00,129.16,129.19,129.05,129.09,23631.0,120.4945,120.5224,120.3918,120.4292,23631.0
2023-08-14 14:10:00,129.08,129.23,129.05,129.16,13721.0,120.4198,120.5598,120.3918,120.4945,13721.0
2023-08-14 14:15:00,129.2,129.22,129.04,129.07,18131.0,120.5318,120.5504,120.3825,120.4105,18131.0
2023-08-14 14:20:00,129.09,129.17,129.09,129.11,16468.0,120.4292,120.5038,120.4292,120.4478,16468.0
2023-08-14 14:25:00,129.12,129.27,129.12,129.25,28209.0,120.4571,120.5971,120.4571,120.5784,28209.0
2023-08-14 14:30:00,129.25,129.33,129.18,129.18,16504.0,120.5784,120.6531,120.5131,120.5131,16504.0
2023-08-14 14:35:00,129.2,129.23,129.12,129.13,14531.0,120.5318,120.5598,120.4571,120.4665,14531.0
2023-08-14 14:40:00,129.14,129.21,129.12,129.17,12129.0,120.4758,120.5411,120.4571,120.5038,12129.0
2023-08-14 14:45:00,129.17,129.23,129.16,129.21,18470.0,120.5038,120.5598,120.4945,120.5411,18470.0
2023-08-14 14:50:00,129.19,129.3,129.17,129.2,29430.0,120.5224,120.6251,120.5038,120.5318,29430.0
2023-08-14 14:55:00,129.19,129.28,129.16,129.22,33399.0,120.5224,120.6064,120.4945,120.5504,33399.0
2023-08-14 15:00:00,129.22,129.28,129.08,129.09,20083.0,120.5504,120.6064,120.4198,120.4292,20083.0
2023-08-14 15:05:00,129.1,129.19,128.87,128.94,75617.0,120.4385,120.5224,120.2239,120.2892,75617.0
2023-08-14 15:10:00,128.97,129.15,128.95,129.12,16095.0,120.3172,120.4851,120.2985,120.4571,16095.0
2023-08-14 15:15:00,129.13,129.19,129.08,129.19,24799.0,120.4665,120.5224,120.4198,120.5224,24799.0
2023-08-14 15:20:00,129.18,129.3,129.17,129.28,23989.0,120.5131,120.6251,120.5038,120.6064,23989.0
2023-08-14 15:25:00,129.28,129.3,129.11,129.2,27371.0,120.6064,120.6251,120.4478,120.5318,27371.0
2023-08-14 15:30:00,129.2,129.24,129.12,129.12,31430.0,120.5318,120.5691,120.4571,120.4571,31430.0
2023-08-14 15:35:00,129.12,129.36,129.11,129.33,45837.0,120.4571,120.681,120.4478,120.6531,45837.0
2023-08-14 15:40:00,129.33,129.5,129.32,129.48,74417.0,120.6531,120.8116,120.6437,120.793,74417.0
2023-08-14 15:45:00,129.47,129.66,129.46,129.55,92318.0,120.7837,120.9609,120.7743,120.8583,92318.0
2023-08-14 15:50:00,129.55,129.61,129.23,129.29,89616.0,120.8583,120.9143,120.5598,120.6157,89616.0
2023-08-14 15:55:00,129.3,129.44,129.26,129.44,206758.0,120.6251,120.7557,120.5877,120.7557,206758.0
2023-08-15 09:30:00,127.95,129.32,127.51,128.77,174123.0,120.4156,121.705,120.0015,121.1873,174123.0
2023-08-15 09:35:00,128.77,129.27,128.5,129.17,113755.0,121.1873,121.6579,120.9332,121.5638,113755.0
2023-08-15 09:40:00,129.08,129.3,128.75,128.99,50497.0,121.4791,121.6861,121.1685,121.3944,50497.0
2023-08-15 09:45:00,128.92,128.93,128.06,128.24,74255.0,121.3285,121.3379,120.5192,120.6886,74255.0
2023-08-15 09:50:00,128.29,128.58,128.11,128.14,42133.0,120.7356,121.0085,120.5662,120.5944,42133.0
2023-08-15 09:55:00,128.11,128.14,127.81,127.95,73282.0,120.5662,120.5944,120.2839,120.4156,73282.0
2023-08-15 10:00:00,127.98,127.98,127.61,127.7,71323.0,120.4439,120.4439,120.0957,120.1804,71323.0
2023-08-15 10:05:00,127.7,127.86,127.41,127.48,63878.0,120.1804,120.3309,119.9074,119.9733,63878.0
2023-08-15 10:10:00,127.48,127.49,127.32,127.32,57175.0,119.9733,119.9827,119.8227,119.8227,57175.0
2023-08-15 10:15:00,127.32,127.38,127.01,127.05,88202.0,119.8227,119.8792,119.531,119.5686,88202.0
2023-08-15 10:20:00,127.05,127.25,127.03,127.18,52752.0,119.5686,119.7569,119.5498,119.691,52752.0
2023-08-15 10:25:00,127.18,127.32,126.96,127.05,95619.0,119.691,119.8227,119.4839,119.5686,95619.0
2023-08-15 10:30:00,127.03,127.1,126.86,126.96,76164.0,119.5498,119.6157,119.3898,119.4839,76164.0
2023-08-15 10:35:00,126.97,127.03,126.84,126.88,71307.0,119.4933,119.5498,119.371,119.4086,71307.0
2023-08-15 10:40:00,126.9,127.12,126.89,126.96,152841.0,119.4275,119.6345,119.4181,119.4839,152841.0
2023-08-15 10:45:00,126.98,127.06,126.85,126.9,119782.0,119.5028,119.578,119.3804,119.4275,119782.0
2023-08-15 10:50:00,126.87,127.0,126.87,126.96,70411.0,119.3992,119.5216,119.3992,119.4839,70411.0
2023-08-15 10:55:00,126.99,127.0,126.78,126.85,60403.0,119.5122,119.5216,119.3145,119.3804,60403.0
2023-08-15 11:00:00,126.86,127.0,126.8,126.96,78210.0,119.3898,119.5216,119.3334,119.4839,78210.0
2023-08-15 11:05:00,126.95,127.0,126.78,126.87,60071.0,119.4745,119.5216,119.3145,119.3992,60071.0
2023-08-15 11:10:00,126.87,126.98,126.81,126.86,70674.0,119.3992,119.5028,119.3428,119.3898,70674.0
2023-08-15 11:15:00,126.83,126.9,126.69,126.74,69773.0,119.3616,119.4275,119.2298,119.2769,69773.0
2023-08-15 11:20:00,126.75,126.83,126.58,126.66,42899.0,119.2863,119.3616,119.1263,119.2016,42899.0
2023-08-15 11:25:00,126.66,126.77,126.6,126.71,67245.0,119.2016,119.3051,119.1451,119.2487,67245.0
2023-08-15 11:30:00,126.74,126.74,126.59,126.63,27173.0,119.2769,119.2769,119.1357,119.1734,27173.0
2023-08-15 11:35:00,126.63,126.83,126.6,126.81,79658.0,119.1734,119.3616,119.1451,119.3428,79658.0
2023-08-15 11:40:00,126.79,126.87,126.66,126.66,85674.0,119.3239,119.3992,119.2016,119.2016,85674.0
2023-08-15 11:45:00,126.66,126.8,126.64,126.68,25522.0,119.2016,119.3334,119.1828,119.2204,25522.0
2023-08-15 11:50:00,126.69,126.72,126.48,126.61,49557.0,119.2298,119.2581,119.0322,119.1545,49557.0
2023-08-15 11:55:00,126.62,126.66,126.51,126.61,24557.0,119.164,119.2016,119.0604,119.1545,24557.0
2023-08-15 12:00:00,126.61,126.7,126.48,126.68,33238.0,119.1545,119.2392,119.0322,119.2204,33238.0
2023-08-15 12:05:00,126.65,126.7,126.46,126.51,45958.0,119.1922,119.2392,119.0134,119.0604,45958.0
2023-08-15 12:10:00,126.53,126.53,126.3,126.39,50429.0,119.0793,119.0793,118.8628,118.9475,50429.0
2023-08-15 12:15:00,126.39,126.48,126.34,126.36,36142.0,118.9475,119.0322,118.9004,118.9193,36142.0
2023-08-15 12:20:00,126.41,126.45,126.31,126.38,22628.0,118.9663,119.004,118.8722,118.9381,22628.0
2023-08-15 12:25:00,126.39,126.45,126.32,126.33,26309.0,118.9475,119.004,118.8816,118.891,26309.0
2023-08-15 12:30:00,126.33,126.39,126.13,126.14,50710.0,118.891,118.9475,118.7028,118.7122,50710.0
2023-08-15 12:35:00,126.15,126.18,126.03,126.08,75165.0,118.7216,118.7499,118.6087,118.6557,75165.0
2023-08-15 12:40:00,126.07,126.1,125.85,125.93,57515.0,118.6463,118.6746,118.4393,118.5146,57515.0
2023-08-15 12:45:00,125.93,126.1,125.9,126.1,66307.0,118.5146,118.6746,118.4863,118.6746,66307.0
2023-08-15 12:50:00,126.1,126.27,126.09,126.2,64598.0,118.6746,118.8346,118.6652,118.7687,64598.0
2023-08-15 12:55:00,126.2,126.44,126.12,126.24,56836.0,118.7687,118.9946,118.6934,118.8063,56836.0
2023-08-15 13:00:00,126.27,126.27,126.12,126.19,57118.0,118.8346,118.8346,118.6934,118.7593,57118.0
2023-08-15 13:05:00,126.22,126.25,125.95,125.98,41073.0,118.7875,118.8157,118.5334,118.5616,41073.0
2023-08-15 13:10:00,125.97,126.06,125.81,125.95,59999.0,118.5522,118.6369,118.4016,118.5334,59999.0
2023-08-15 13:15:00,125.96,126.23,125.95,126.17,48781.0,118.5428,118.7969,118.5334,118.7404,48781.0
2023-08-15 13:20:00,126.15,126.32,126.12,126.32,32976.0,118.7216,118.8816,118.6934,118.8816,32976.0
2023-08-15 13:25:00,126.32,126.6,126.3,126.41,44491.0,118.8816,119.1451,118.8628,118.9663,44491.0
2023-08-15 13:30:00,126.43,126.5,126.36,126.46,22172.0,118.9851,119.051,118.9193,119.0134,22172.0
2023-08-15 13:35:00,126.45,126.48,126.34,126.36,18853.0,119.004,119.0322,118.9004,118.9193,18853.0
2023-08-15 13:40:00,126.34,126.34,126.17,126.27,22298.0,118.9004,118.9004,118.7404,118.8346,22298.0
2023-08-15 13:45:00,126.25,126.28,126.07,126.15,27761.0,118.8157,118.844,118.6463,118.7216,27761.0
2023-08-15 13:50:00,126.13,126.23,126.07,126.18,28623.0,118.7028,118.7969,118.6463,118.7499,28623.0
2023-08-15 13:55:00,126.18,126.25,126.13,126.23,29955.0,118.7499,118.8157,118.7028,118.7969,29955.0
2023-08-15 14:00:00,126.23,126.24,125.97,125.98,58366.0,118.7969,118.8063,118.5522,118.5616,58366.0
2023-08-15 14:05:00,125.96,126.07,125.94,125.94,30803.0,118.5428,118.6463,118.524,118.524,30803.0
2023-08-15 14:10:00,125.95,126.04,125.93,125.96,36262.0,118.5334,118.6181,118.5146,118.5428,36262.0
2023-08-15 14:15:00,125.94,126.04,125.91,126.0,23071.0,118.524,118.6181,118.4958,118.5805,23071.0
2023-08-15 14:20:00,126.01,126.05,125.96,126.0,42763.0,118.5899,118.6275,118.5428,118.5805,42763.0
2023-08-15 14:25:00,126.02,126.03,125.94,125.99,67328.0,118.5993,118.6087,118.524,118.571,67328.0
2023-08-15 14:30:00,125.98,126.07,125.96,126.02,31589.0,118.5616,118.6463,118.5428,118.5993,31589.0
2023-08-15 14:35:00,126.03,126.05,125.95,126.0,24305.0,118.6087,118.6275,118.5334,118.5805,24305.0
2023-08-15 14:40:00,126.0,126.05,125.97,125.98,54112.0,118.5805,118.6275,118.5522,118.5616,54112.0
2023-08-15 14:45:00,126.0,126.05,125.97,126.04,39108.0,118.5805,118.6275,118.5522,118.6181,39108.0
2023-08-15 14:50:00,126.04,126.46,126.0,126.41,76440.0,118.6181,119.0134,118.5805,118.9663,76440.0
2023-08-15 14:55:00,126.41,126.44,126.2,126.28,37735.0,118.9663,118.9946,118.7687,118.844,37735.0
2023-08-15 15:00:00,126.28,126.31,126.17,126.19,35834.0,118.844,118.8722,118.7404,118.7593,35834.0
2023-08-15 15:05:00,126.18,126.19,125.93,126.01,112101.0,118.7499,118.7593,118.5146,118.5899,112101.0
2023-08-15 15:10:00,126.06,126.23,126.05,126.15,51550.0,118.6369,118.7969,118.6275,118.7216,51550.0
2023-08-15 15:15:00,126.14,126.16,125.95,126.07,153415.0,118.7122,118.731,118.5334,118.6463,153415.0
2023-08-15 15:20:00,126.07,126.15,125.87,125.9,82635.0,118.6463,118.7216,118.4581,118.4863,82635.0
2023-08-15 15:25:00,125.87,125.87,125.26,125.31,131881.0,118.4581,118.4581,117.884,117.9311,131881.0
2023-08-15 15:30:00,125.29,125.53,125.25,125.38,131617.0,117.9123,118.1381,117.8746,117.997,131617.0
2023-08-15 15:35:00,125.37,125.37,125.18,125.27,102021.0,117.9876,117.9876,117.8087,117.8934,102021.0
2023-08-15 15:40:00,125.27,125.31,125.03,125.03,156877.0,117.8934,117.9311,117.6676,117.6676,156877.0
2023-08-15 15:45:00,125.04,125.2,125.02,125.11,228657.0,117.677,117.8276,117.6582,117.7429,228657.0
2023-08-15 15:50:00,125.11,125.22,124.96,125.09,391916.0,117.7429,117.8464,117.6017,117.724,391916.0
2023-08-15 15:55:00,125.11,125.24,124.97,125.04,492122.0,117.7429,117.8652,117.6111,117.677,492122.0
2023-08-16 09:30:00,135.0,135.25,130.6,130.85,1506903.0,127.0505,127.2858,122.9096,123.1449,1506903.0
2023-08-16 09:35:00,130.88,131.8,129.95,130.49,870281.0,123.1731,124.0389,122.2979,122.8061,870281.0
2023-08-16 09:40:00,130.45,131.68,130.0,131.06,524691.0,122.7684,123.926,122.3449,123.3425,524691.0
2023-08-16 09:45:00,131.22,132.84,131.11,132.64,580375.0,123.4931,125.0177,123.3896,124.8295,580375.0
2023-08-16 09:50:00,132.72,133.23,132.42,132.99,473562.0,124.9048,125.3847,124.6224,125.1589,473562.0
2023-08-16 09:55:00,132.94,133.7,132.83,133.13,482817.0,125.1118,125.827,125.0083,125.2906,482817.0
2023-08-16 10:00:00,133.15,133.28,131.54,131.79,434693.0,125.3094,125.4318,123.7942,124.0295,434693.0
2023-08-16 10:05:00,131.78,131.8,131.21,131.44,186895.0,124.0201,124.0389,123.4837,123.7001,186895.0
2023-08-16 10:10:00,131.44,131.74,131.0,131.01,230345.0,123.7001,123.9825,123.286,123.2954,230345.0
2023-08-16 10:15:00,131.0,131.28,130.6,130.92,201591.0,123.286,123.5495,122.9096,123.2107,201591.0
2023-08-16 10:20:00,130.91,131.32,130.47,131.04,242680.0,123.2013,123.5872,122.7872,123.3237,242680.0
2023-08-16 10:25:00,130.99,131.21,130.75,130.84,170868.0,123.2766,123.4837,123.0508,123.1355,170868.0
2023-08-16 10:30:00,130.84,130.97,130.0,130.0,287635.0,123.1355,123.2578,122.3449,122.3449,287635.0
2023-08-16 10:35:00,130.05,130.49,129.97,130.27,274819.0,122.392,122.8061,122.3167,122.599,274819.0
2023-08-16 10:40:00,130.29,130.36,129.71,130.09,298939.0,122.6178,122.6837,122.072,122.4296,298939.0
2023-08-16 10:45:00,130.09,130.45,129.8,129.87,170549.0,122.4296,122.7684,122.1567,122.2226,170549.0
2023-08-16 10:50:00,129.86,130.93,129.75,130.49,238059.0,122.2132,123.2202,122.1096,122.8061,238059.0
2023-08-16 10:55:00,130.43,130.54,129.6,129.75,218690.0,122.7496,122.8531,121.9685,122.1096,218690.0
2023-08-16 11:00:00,129.78,130.03,129.41,129.66,235383.0,122.1379,122.3732,121.7897,122.0249,235383.0
2023-08-16 11:05:00,129.68,130.3,129.36,130.13,244264.0,122.0438,122.6273,121.7426,122.4673,244264.0
2023-08-16 11:10:00,130.1,130.12,129.19,129.22,223162.0,122.439,122.4579,121.5826,121.6108,223162.0
2023-08-16 11:15:00,129.24,129.49,129.02,129.22,173536.0,121.6297,121.865,121.4226,121.6108,173536.0
2023-08-16 11:20:00,129.22,129.88,129.2,129.7,160833.0,121.6108,122.232,121.592,122.0626,160833.0
2023-08-16 11:25:00,129.79,129.88,129.2,129.29,103162.0,122.1473,122.232,121.592,121.6767,103162.0
2023-08-16 11:30:00,129.32,129.32,128.64,128.91,200249.0,121.705,121.705,121.065,121.3191,200249.0
2023-08-16 11:35:00,128.93,128.93,128.5,128.62,124267.0,121.3379,121.3379,120.9332,121.0462,124267.0
2023-08-16 11:40:00,128.6,128.76,128.29,128.55,172741.0,121.0274,121.1779,120.7356,120.9803,172741.0
2023-08-16 11:45:00,128.52,128.55,128.14,128.34,205038.0,120.9521,120.9803,120.5944,120.7827,205038.0
2023-08-16 11:50:00,128.34,129.2,128.31,128.89,188516.0,120.7827,121.592,120.7544,121.3003,188516.0
2023-08-16 11:55:00,128.88,129.33,128.85,129.07,136237.0,121.2909,121.7144,121.2626,121.4697,136237.0
2023-08-16 12:00:00,129.05,129.26,128.87,128.87,92645.0,121.4509,121.6485,121.2815,121.2815,92645.0
2023-08-16 12:05:00,128.87,129.06,128.73,128.97,78180.0,121.2815,121.4603,121.1497,121.3756,78180.0
2023-08-16 12:10:00,128.9,129.02,128.78,128.81,70841.0,121.3097,121.4226,121.1968,121.225,70841.0
2023-08-16 12:15:00,128.8,129.04,128.72,128.98,110853.0,121.2156,121.4414,121.1403,121.385,110853.0
2023-08-16 12:20:00,128.97,129.51,128.89,129.4,165517.0,121.3756,121.8838,121.3003,121.7803,165517.0
2023-08-16 12:25:00,129.4,129.42,128.83,128.87,155392.0,121.7803,121.7991,121.2438,121.2815,155392.0
2023-08-16 12:30:00,128.88,129.04,128.63,128.93,132112.0,121.2909,121.4414,121.0556,121.3379,132112.0
2023-08-16 12:35:00,128.91,129.78,128.84,129.78,139802.0,121.3191,122.1379,121.2532,122.1379,139802.0
2023-08-16 12:40:00,129.77,129.77,129.31,129.42,117078.0,122.1285,122.1285,121.6956,121.7991,117078.0
2023-08-16 12:45:00,129.44,129.79,129.33,129.7,92481.0,121.8179,122.1473,121.7144,122.0626,92481.0
2023-08-16 12:50:00,129.75,130.16,129.57,129.97,134604.0,122.1096,122.4955,121.9402,122.3167,134604.0
2023-08-16 12:55:00,130.0,130.0,129.69,129.83,89874.0,122.3449,122.3449,122.0532,122.1849,89874.0
2023-08-16 13:00:00,129.83,130.01,129.57,129.6,97944.0,122.1849,122.3543,121.9402,121.9685,97944.0
2023-08-16 13:05:00,129.58,129.61,129.2,129.3,79688.0,121.9497,121.9779,121.592,121.6861,79688.0
2023-08-16 13:10:00,129.31,129.31,128.98,129.08,93105.0,121.6956,121.6956,121.385,121.4791,93105.0
2023-08-16 13:15:00,129.06,129.31,128.9,129.13,71150.0,121.4603,121.6956,121.3097,121.5261,71150.0
2023-08-16 13:20:00,129.13,129.32,128.95,129.02,77082.0,121.5261,121.705,121.3567,121.4226,77082.0
2023-08-16 13:25:00,128.99,129.25,128.88,128.98,114628.0,121.3944,121.6391,121.2909,121.385,114628.0
2023-08-16 13:30:00,128.96,129.17,128.92,129.09,55919.0,121.3662,121.5638,121.3285,121.4885,55919.0
2023-08-16 13:35:00,129.11,129.45,129.01,129.41,60511.0,121.5073,121.8273,121.4132,121.7897,60511.0
2023-08-16 13:40:00,129.36,129.6,129.36,129.47,82143.0,121.7426,121.9685,121.7426,121.8461,82143.0
2023-08-16 13:45:00,129.5,129.55,129.36,129.44,74703.0,121.8744,121.9214,121.7426,121.8179,74703.0
2023-08-16 13:50:00,129.44,129.49,129.16,129.44,113834.0,121.8179,121.865,121.5544,121.8179,113834.0
2023-08-16 13:55:00,129.46,129.49,129.34,129.47,37729.0,121.8367,121.865,121.7238,121.8461,37729.0
2023-08-16 14:00:00,129.4,129.5,129.18,129.43,109473.0,121.7803,121.8744,121.5732,121.8085,109473.0
2023-08-16 14:05:00,129.45,129.8,129.16,129.79,109502.0,121.8273,122.1567,121.5544,122.1473,109502.0
2023-08-16 14:10:00,129.76,129.76,129.35,129.52,133561.0,122.1191,122.1191,121.7332,121.8932,133561.0
2023-08-16 14:15:00,129.52,129.8,129.4,129.69,78888.0,121.8932,122.1567,121.7803,122.0532,78888.0
2023-08-16 14:20:00,129.66,130.11,129.62,130.03,147070.0,122.0249,122.4484,121.9873,122.3732,147070.0
2023-08-16 14:25:00,130.06,130.21,129.85,129.95,90010.0,122.4014,122.5426,122.2038,122.2979,90010.0
2023-08-16 14:30:00,129.95,130.0,129.69,129.94,75874.0,122.2979,122.3449,122.0532,122.2885,75874.0
2023-08-16 14:35:00,129.96,129.97,129.81,129.87,54740.0,122.3073,122.3167,122.1661,122.2226,54740.0
2023-08-16 14:40:00,129.85,129.95,129.31,129.41,117592.0,122.2038,122.2979,121.6956,121.7897,117592.0
2023-08-16 14:45:00,129.4,129.49,129.06,129.3,98106.0,121.7803,121.865,121.4603,121.6861,98106.0
2023-08-16 14:50:00,129.3,129.31,129.05,129.16,109121.0,121.6861,121.6956,121.4509,121.5544,109121.0
2023-08-16 14:55:00,129.16,129.55,129.07,129.38,158004.0,121.5544,121.9214,121.4697,121.7614,158004.0
2023-08-16 15:00:00,129.37,129.37,128.56,128.75,163631.0,121.752,121.752,120.9897,121.1685,163631.0
2023-08-16 15:05:00,128.75,128.77,128.37,128.44,143778.0,121.1685,121.1873,120.8109,120.8768,143778.0
2023-08-16 15:10:00,128.45,128.55,128.07,128.15,203633.0,120.8862,120.9803,120.5286,120.6039,203633.0
2023-08-16 15:15:00,128.17,128.19,127.53,128.11,245041.0,120.6227,120.6415,120.0204,120.5662,245041.0
2023-08-16 15:20:00,128.11,128.5,127.98,128.15,165533.0,120.5662,120.9332,120.4439,120.6039,165533.0
2023-08-16 15:25:00,128.11,128.49,128.11,128.2,117034.0,120.5662,120.9238,120.5662,120.6509,117034.0
2023-08-16 15:30:00,128.19,128.19,127.82,127.95,126120.0,120.6415,120.6415,120.2933,120.4156,126120.0
2023-08-16 15:35:00,127.95,128.05,127.77,127.81,150108.0,120.4156,120.5097,120.2462,120.2839,150108.0
2023-08-16 15:40:00,127.81,128.31,127.8,128.24,190277.0,120.2839,120.7544,120.2745,120.6886,190277.0
2023-08-16 15:45:00,128.25,128.53,128.09,128.52,258008.0,120.698,120.9615,120.5474,120.9521,258008.0
2023-08-16 15:50:00,128.53,129.01,128.5,128.87,386702.0,120.9615,121.4132,120.9332,121.2815,386702.0
2023-08-16 15:55:00,128.84,128.93,128.34,128.76,752074.0,121.2532,121.3379,120.7827,121.1779,752074.0
2023-08-17 09:30:00,128.54,129.57,128.43,129.28,160521.0,120.9709,121.9402,120.8674,121.6673,160521.0
2023-08-17 09:35:00,129.33,130.38,129.28,129.76,153435.0,121.7144,122.7025,121.6673,122.1191,153435.0
2023-08-17 09:40:00,129.79,130.46,129.29,130.3,126804.0,122.1473,122.7778,121.6767,122.6273,126804.0
2023-08-17 09:45:00,130.36,131.75,130.0,131.38,283907.0,122.6837,123.9919,122.3449,123.6437,283907.0
2023-08-17 09:50:00,131.46,132.29,131.27,131.91,257178.0,123.7189,124.5001,123.5401,124.1424,257178.0
2023-08-17 09:55:00,131.91,132.42,131.72,132.25,193835.0,124.1424,124.6224,123.9636,124.4624,193835.0
2023-08-17 10:00:00,132.24,132.56,131.63,131.95,194501.0,124.453,124.7542,123.8789,124.1801,194501.0
2023-08-17 10:05:00,131.97,132.78,131.8,132.21,184176.0,124.1989,124.9612,124.0389,124.4248,184176.0
2023-08-17 10:10:00,132.22,132.38,131.9,132.29,160254.0,124.4342,124.5848,124.133,124.5001,160254.0
2023-08-17 10:15:00,132.31,132.85,132.29,132.45,122579.0,124.5189,125.0271,124.5001,124.6507,122579.0
2023-08-17 10:20:00,132.41,132.79,132.15,132.38,117670.0,124.613,124.9706,124.3683,124.5848,117670.0
2023-08-17 10:25:00,132.33,132.53,131.76,131.77,74547.0,124.5377,124.7259,124.0013,124.0107,74547.0
2023-08-17 10:30:00,131.81,131.88,131.37,131.46,90280.0,124.0483,124.1142,123.6342,123.7189,90280.0
2023-08-17 10:35:00,131.49,131.78,131.0,131.23,86985.0,123.7472,124.0201,123.286,123.5025,86985.0
2023-08-17 10:40:00,131.22,131.38,130.78,130.84,88253.0,123.4931,123.6437,123.079,123.1355,88253.0
2023-08-17 10:45:00,130.86,131.21,130.57,131.14,112339.0,123.1543,123.4837,122.8814,123.4178,112339.0
2023-08-17 10:50:00,131.17,131.19,130.7,130.95,71286.0,123.446,123.4648,123.0037,123.239,71286.0
2023-08-17 10:55:00,130.95,130.95,130.36,130.4,78476.0,123.239,123.239,122.6837,122.7214,78476.0
2023-08-17 11:00:00,130.41,130.61,130.15,130.22,58580.0,122.7308,122.919,122.4861,122.552,58580.0
2023-08-17 11:05:00,130.22,130.49,130.16,130.3,54219.0,122.552,122.8061,122.4955,122.6273,54219.0
2023-08-17 11:10:00,130.28,130.57,130.02,130.48,105115.0,122.6084,122.8814,122.3637,122.7967,105115.0
2023-08-17 11:15:00,130.5,130.53,130.22,130.37,58178.0,122.8155,122.8437,122.552,122.6931,58178.0
2023-08-17 11:20:00,130.36,130.66,130.36,130.44,56090.0,122.6837,122.9661,122.6837,122.759,56090.0
2023-08-17 11:25:00,130.41,130.64,130.35,130.64,43793.0,122.7308,122.9472,122.6743,122.9472,43793.0
2023-08-17 11:30:00,130.64,130.75,130.47,130.63,47813.0,122.9472,123.0508,122.7872,122.9378,47813.0
2023-08-17 11:35:00,130.61,130.87,130.6,130.81,44205.0,122.919,123.1637,122.9096,123.1072,44205.0
2023-08-17 11:40:00,130.82,131.11,130.82,130.99,57319.0,123.1166,123.3896,123.1166,123.2766,57319.0
2023-08-17 11:45:00,131.0,131.26,130.88,130.93,62254.0,123.286,123.5307,123.1731,123.2202,62254.0
2023-08-17 11:50:00,130.92,131.26,130.88,130.94,80344.0,123.2107,123.5307,123.1731,123.2296,80344.0
2023-08-17 11:55:00,130.89,131.01,130.36,130.44,68203.0,123.1825,123.2954,122.6837,122.759,68203.0
2023-08-17 12:00:00,130.42,130.61,130.35,130.56,37733.0,122.7402,122.919,122.6743,122.8719,37733.0
2023-08-17 12:05:00,130.58,130.85,130.44,130.83,50101.0,122.8908,123.1449,122.759,123.126,50101.0
2023-08-17 12:10:00,130.86,130.9,130.69,130.79,32812.0,123.1543,123.1919,122.9943,123.0884,32812.0
2023-08-17 12:15:00,130.78,130.88,130.73,130.78,34321.0,123.079,123.1731,123.0319,123.079,34321.0
2023-08-17 12:20:00,130.81,131.41,130.68,131.39,59099.0,123.1072,123.6719,122.9849,123.6531,59099.0
2023-08-17 12:25:00,131.4,131.58,131.2,131.34,67206.0,123.6625,123.8319,123.4743,123.606,67206.0
2023-08-17 12:30:00,131.32,131.32,131.02,131.24,28911.0,123.5872,123.5872,123.3049,123.5119,28911.0
2023-08-17 12:35:00,131.25,131.35,131.12,131.29,33469.0,123.5213,123.6154,123.399,123.559,33469.0
2023-08-17 12:40:00,131.29,131.44,131.14,131.17,38822.0,123.559,123.7001,123.4178,123.446,38822.0
2023-08-17 12:45:00,131.17,131.22,130.98,131.05,19181.0,123.446,123.4931,123.2672,123.3331,19181.0
2023-08-17 12:50:00,131.07,131.24,131.03,131.23,42166.0,123.3519,123.5119,123.3143,123.5025,42166.0
2023-08-17 12:55:00,131.24,131.33,131.17,131.31,36386.0,123.5119,123.5966,123.446,123.5778,36386.0
2023-08-17 13:00:00,131.34,131.34,131.01,131.17,27233.0,123.606,123.606,123.2954,123.446,27233.0
2023-08-17 13:05:00,131.14,131.42,131.13,131.29,30669.0,123.4178,123.6813,123.4084,123.559,30669.0
2023-08-17 13:10:00,131.28,131.32,131.17,131.3,22814.0,123.5495,123.5872,123.446,123.5684,22814.0
2023-08-17 13:15:00,131.32,131.56,131.22,131.5,39432.0,123.5872,123.8131,123.4931,123.7566,39432.0
2023-08-17 13:20:00,131.53,131.61,131.44,131.53,33809.0,123.7848,123.8601,123.7001,123.7848,33809.0
2023-08-17 13:25:00,131.51,131.65,131.46,131.63,25788.0,123.766,123.8978,123.7189,123.8789,25788.0
2023-08-17 13:30:00,131.63,131.69,131.5,131.61,45701.0,123.8789,123.9354,123.7566,123.8601,45701.0
2023-08-17 13:35:00,131.62,131.66,131.43,131.6,22297.0,123.8695,123.9072,123.6907,123.8507,22297.0
2023-08-17 13:40:00,131.63,131.78,131.56,131.75,41888.0,123.8789,124.0201,123.8131,123.9919,41888.0
2023-08-17 13:45:00,131.72,131.73,131.36,131.51,57427.0,123.9636,123.973,123.6248,123.766,57427.0
2023-08-17 13:50:00,131.51,131.71,131.43,131.69,108129.0,123.766,123.9542,123.6907,123.9354,108129.0
2023-08-17 13:55:00,131.65,131.65,131.5,131.5,15545.0,123.8978,123.8978,123.7566,123.7566,15545.0
2023-08-17 14:00:00,131.45,131.54,131.42,131.45,23877.0,123.7095,123.7942,123.6813,123.7095,23877.0
2023-08-17 14:05:00,131.45,131.51,131.15,131.43,55087.0,123.7095,123.766,123.4272,123.6907,55087.0
2023-08-17 14:10:00,131.42,131.53,131.32,131.44,16990.0,123.6813,123.7848,123.5872,123.7001,16990.0
2023-08-17 14:15:00,131.43,131.53,131.39,131.5,28475.0,123.6907,123.7848,123.6531,123.7566,28475.0
2023-08-17 14:20:00,131.47,131.51,131.34,131.41,20850.0,123.7284,123.766,123.606,123.6719,20850.0
2023-08-17 14:25:00,131.43,131.48,131.35,131.39,19354.0,123.6907,123.7378,123.6154,123.6531,19354.0
2023-08-17 14:30:00,131.39,131.39,130.86,130.9,61901.0,123.6531,123.6531,123.1543,123.1919,61901.0
2023-08-17 14:35:00,130.88,130.88,130.6,130.74,49710.0,123.1731,123.1731,122.9096,123.0413,49710.0
2023-08-17 14:40:00,130.75,130.76,130.41,130.5,33898.0,123.0508,123.0602,122.7308,122.8155,33898.0
2023-08-17 14:45:00,130.49,130.54,130.33,130.38,33362.0,122.8061,122.8531,122.6555,122.7025,33362.0
2023-08-17 14:50:00,130.39,130.42,129.85,129.87,63945.0,122.712,122.7402,122.2038,122.2226,63945.0
2023-08-17 14:55:00,129.85,129.92,129.69,129.88,44795.0,122.2038,122.2696,122.0532,122.232,44795.0
2023-08-17 15:00:00,129.86,129.86,129.31,129.33,64679.0,122.2132,122.2132,121.6956,121.7144,64679.0
2023-08-17 15:05:00,129.32,129.61,129.23,129.23,65882.0,121.705,121.9779,121.6203,121.6203,65882.0
2023-08-17 15:10:00,129.24,129.46,129.11,129.15,55465.0,121.6297,121.8367,121.5073,121.545,55465.0
2023-08-17 15:15:00,129.16,129.54,129.03,129.53,50981.0,121.5544,121.912,121.432,121.9026,50981.0
2023-08-17 15:20:00,129.5,129.59,129.12,129.27,34427.0,121.8744,121.9591,121.5167,121.6579,34427.0
2023-08-17 15:25:00,129.25,129.46,129.25,129.42,49512.0,121.6391,121.8367,121.6391,121.7991,49512.0
2023-08-17 15:30:00,129.45,129.58,129.3,129.36,76005.0,121.8273,121.9497,121.6861,121.7426,76005.0
2023-08-17 15:35:00,129.38,129.7,129.34,129.62,42722.0,121.7614,122.0626,121.7238,121.9873,42722.0
2023-08-17 15:40:00,129.61,129.85,129.61,129.65,73809.0,121.9779,122.2038,121.9779,122.0155,73809.0
2023-08-17 15:45:00,129.65,129.85,129.58,129.8,86061.0,122.0155,122.2038,121.9497,122.1567,86061.0
2023-08-17 15:50:00,129.81,130.28,129.81,130.23,190858.0,122.1661,122.6084,122.1661,122.5614,190858.0
2023-08-17 15:55:00,130.27,130.32,130.04,130.12,391667.0,122.599,122.6461,122.3826,122.4579,391667.0
2023-08-18 09:30:00,129.61,130.75,129.06,130.28,192867.0,121.9779,123.0508,121.4603,122.6084,192867.0
2023-08-18 09:35:00,130.23,130.39,129.65,130.22,67256.0,122.5614,122.712,122.0155,122.552,67256.0
2023-08-18 09:40:00,130.3,130.95,130.06,130.79,66780.0,122.6273,123.239,122.4014,123.0884,66780.0
2023-08-18 09:45:00,130.89,131.27,130.67,131.2,61515.0,123.1825,123.5401,122.9755,123.4743,61515.0
2023-08-18 09:50:00,131.2,131.4,131.05,131.22,75533.0,123.4743,123.6625,123.3331,123.4931,75533.0
2023-08-18 09:55:00,131.24,131.48,131.18,131.36,49980.0,123.5119,123.7378,123.4554,123.6248,49980.0
2023-08-18 10:00:00,131.36,131.63,131.2,131.46,71713.0,123.6248,123.8789,123.4743,123.7189,71713.0
2023-08-18 10:05:00,131.48,131.81,131.21,131.68,86100.0,123.7378,124.0483,123.4837,123.926,86100.0
2023-08-18 10:10:00,131.69,131.77,131.51,131.65,50647.0,123.9354,124.0107,123.766,123.8978,50647.0
2023-08-18 10:15:00,131.63,131.66,131.34,131.66,60407.0,123.8789,123.9072,123.606,123.9072,60407.0
2023-08-18 10:20:00,131.64,132.0,131.6,131.9,52913.0,123.8883,124.2271,123.8507,124.133,52913.0
2023-08-18 10:25:00,131.91,132.03,131.66,131.88,83334.0,124.1424,124.2554,123.9072,124.1142,83334.0
2023-08-18 10:30:00,131.86,132.06,131.79,132.03,70232.0,124.0954,124.2836,124.0295,124.2554,70232.0
2023-08-18 10:35:00,132.02,132.11,131.81,131.87,45842.0,124.246,124.3307,124.0483,124.1048,45842.0
2023-08-18 10:40:00,131.82,131.92,131.79,131.89,29435.0,124.0577,124.1519,124.0295,124.1236,29435.0
2023-08-18 10:45:00,131.86,131.91,131.77,131.91,36822.0,124.0954,124.1424,124.0107,124.1424,36822.0
2023-08-18 10:50:00,131.96,132.2,131.96,132.14,57960.0,124.1895,124.4154,124.1895,124.3589,57960.0
2023-08-18 10:55:00,132.18,132.42,132.18,132.39,57383.0,124.3965,124.6224,124.3965,124.5942,57383.0
2023-08-18 11:00:00,132.38,132.42,132.15,132.21,48927.0,124.5848,124.6224,124.3683,124.4248,48927.0
2023-08-18 11:05:00,132.21,132.32,132.03,132.2,46214.0,124.4248,124.5283,124.2554,124.4154,46214.0
2023-08-18 11:10:00,132.2,132.29,132.05,132.13,32288.0,124.4154,124.5001,124.2742,124.3495,32288.0
2023-08-18 11:15:00,132.1,132.1,131.88,131.88,37954.0,124.3213,124.3213,124.1142,124.1142,37954.0
2023-08-18 11:20:00,131.9,131.93,131.74,131.88,28283.0,124.133,124.1613,123.9825,124.1142,28283.0
2023-08-18 11:25:00,131.89,131.91,131.51,131.59,41170.0,124.1236,124.1424,123.766,123.8413,41170.0
2023-08-18 11:30:00,131.6,131.66,131.47,131.51,58842.0,123.8507,123.9072,123.7284,123.766,58842.0
2023-08-18 11:35:00,131.48,131.57,131.33,131.53,44433.0,123.7378,123.8225,123.5966,123.7848,44433.0
2023-08-18 11:40:00,131.52,131.55,131.44,131.51,37891.0,123.7754,123.8036,123.7001,123.766,37891.0
2023-08-18 11:45:00,131.51,131.65,131.43,131.59,36565.0,123.766,123.8978,123.6907,123.8413,36565.0
2023-08-18 11:50:00,131.61,131.81,131.5,131.78,33591.0,123.8601,124.0483,123.7566,124.0201,33591.0
2023-08-18 11:55:00,131.78,131.98,131.6,131.89,37665.0,124.0201,124.2083,123.8507,124.1236,37665.0
2023-08-18 12:00:00,131.89,132.01,131.84,132.0,36463.0,124.1236,124.2366,124.0766,124.2271,36463.0
2023-08-18 12:05:00,131.99,132.16,131.91,132.11,45177.0,124.2177,124.3777,124.1424,124.3307,45177.0
2023-08-18 12:10:00,132.1,132.31,132.07,132.31,36417.0,124.3213,124.5189,124.293,124.5189,36417.0
2023-08-18 12:15:00,132.31,132.32,132.05,132.17,34245.0,124.5189,124.5283,124.2742,124.3871,34245.0
2023-08-18 12:20:00,132.18,132.22,132.09,132.15,23332.0,124.3965,124.4342,124.3118,124.3683,23332.0
2023-08-18 12:25:00,132.14,132.22,132.03,132.03,14443.0,124.3589,124.4342,124.2554,124.2554,14443.0
2023-08-18 12:30:00,132.05,132.22,132.03,132.18,23404.0,124.2742,124.4342,124.2554,124.3965,23404.0
2023-08-18 12:35:00,132.18,132.19,132.01,132.11,16879.0,124.3965,124.406,124.2366,124.3307,16879.0
2023-08-18 12:40:00,132.13,132.22,132.09,132.2,18536.0,124.3495,124.4342,124.3118,124.4154,18536.0
2023-08-18 12:45:00,132.18,132.18,132.06,132.1,12493.0,124.3965,124.3965,124.2836,124.3213,12493.0
2023-08-18 12:50:00,132.09,132.12,132.03,132.06,18559.0,124.3118,124.3401,124.2554,124.2836,18559.0
2023-08-18 12:55:00,132.06,132.08,131.88,131.98,31875.0,124.2836,124.3024,124.1142,124.2083,31875.0
2023-08-18 13:00:00,131.97,132.17,131.92,132.16,26125.0,124.1989,124.3871,124.1519,124.3777,26125.0
2023-08-18 13:05:00,132.14,132.24,132.03,132.04,15641.0,124.3589,124.453,124.2554,124.2648,15641.0
2023-08-18 13:10:00,132.05,132.07,131.94,131.99,22778.0,124.2742,124.293,124.1707,124.2177,22778.0
2023-08-18 13:15:00,131.99,132.02,131.84,131.89,19946.0,124.2177,124.246,124.0766,124.1236,19946.0
2023-08-18 13:20:00,131.88,131.95,131.79,131.82,30632.0,124.1142,124.1801,124.0295,124.0577,30632.0
2023-08-18 13:25:00,131.81,131.95,131.79,131.82,22365.0,124.0483,124.1801,124.0295,124.0577,22365.0
2023-08-18 13:30:00,131.85,131.88,131.77,131.81,15318.0,124.086,124.1142,124.0107,124.0483,15318.0
2023-08-18 13:35:00,131.82,131.82,131.54,131.56,25698.0,124.0577,124.0577,123.7942,123.8131,25698.0
2023-08-18 13:40:00,131.55,131.55,131.29,131.36,27139.0,123.8036,123.8036,123.559,123.6248,27139.0
2023-08-18 13:45:00,131.36,131.51,131.24,131.36,51047.0,123.6248,123.766,123.5119,123.6248,51047.0
2023-08-18 13:50:00,131.35,131.6,131.31,131.59,31839.0,123.6154,123.8507,123.5778,123.8413,31839.0
2023-08-18 13:55:00,131.58,131.72,131.46,131.59,36427.0,123.8319,123.9636,123.7189,123.8413,36427.0
2023-08-18 14:00:00,131.6,131.6,131.3,131.3,24139.0,123.8507,123.8507,123.5684,123.5684,24139.0
2023-08-18 14:05:00,131.32,131.34,131.08,131.1,30127.0,123.5872,123.606,123.3613,123.3801,30127.0
2023-08-18 14:10:00,131.1,131.1,130.9,130.91,64520.0,123.3801,123.3801,123.1919,123.2013,64520.0
2023-08-18 14:15:00,130.91,131.16,130.83,131.11,43035.0,123.2013,123.4366,123.126,123.3896,43035.0
2023-08-18 14:20:00,131.1,131.17,130.81,130.88,36877.0,123.3801,123.446,123.1072,123.1731,36877.0
2023-08-18 14:25:00,130.86,130.9,130.66,130.72,64268.0,123.1543,123.1919,122.9661,123.0225,64268.0
2023-08-18 14:30:00,130.72,131.08,130.7,130.98,44240.0,123.0225,123.3613,123.0037,123.2672,44240.0
2023-08-18 14:35:00,130.96,131.15,130.92,131.0,29686.0,123.2484,123.4272,123.2107,123.286,29686.0
2023-08-18 14:40:00,131.0,131.1,130.83,130.89,30609.0,123.286,123.3801,123.126,123.1825,30609.0
2023-08-18 14:45:00,130.88,130.98,130.83,130.91,25709.0,123.1731,123.2672,123.126,123.2013,25709.0
2023-08-18 14:50:00,130.9,130.94,130.79,130.88,30512.0,123.1919,123.2296,123.0884,123.1731,30512.0
2023-08-18 14:55:00,130.91,130.95,130.79,130.91,29240.0,123.2013,123.239,123.0884,123.2013,29240.0
2023-08-18 15:00:00,130.92,131.03,130.84,130.99,28698.0,123.2107,123.3143,123.1355,123.2766,28698.0
2023-08-18 15:05:00,131.0,131.32,131.0,131.26,67870.0,123.286,123.5872,123.286,123.5307,67870.0
2023-08-18 15:10:00,131.26,131.26,131.01,131.06,34570.0,123.5307,123.5307,123.2954,123.3425,34570.0
2023-08-18 15:15:00,131.08,131.1,130.94,131.0,30953.0,123.3613,123.3801,123.2296,123.286,30953.0
2023-08-18 15:20:00,130.99,131.03,130.86,130.91,27778.0,123.2766,123.3143,123.1543,123.2013,27778.0
2023-08-18 15:25:00,130.91,130.96,130.82,130.92,33235.0,123.2013,123.2484,123.1166,123.2107,33235.0
2023-08-18 15:30:00,130.91,131.06,130.86,130.94,40555.0,123.2013,123.3425,123.1543,123.2296,40555.0
2023-08-18 15:35:00,130.94,131.19,130.91,131.08,62973.0,123.2296,123.4648,123.2013,123.3613,62973.0
2023-08-18 15:40:00,131.08,131.54,131.07,131.45,130739.0,123.3613,123.7942,123.3519,123.7095,130739.0
2023-08-18 15:45:00,131.46,131.58,131.35,131.38,123973.0,123.7189,123.8319,123.6154,123.6437,123973.0
2023-08-18 15:50:00,131.36,131.37,131.04,131.18,197645.0,123.6248,123.6342,123.3237,123.4554,197645.0
2023-08-18 15:55:00,131.19,131.28,131.04,131.21,378065.0,123.4648,123.5495,123.3237,123.4837,378065.0
2023-08-21 09:30:00,130.49,131.75,130.47,131.06,140260.0,122.8061,123.9919,122.7872,123.3425,140260.0
2023-08-21 09:35:00,130.93,131.25,130.71,131.12,41663.0,123.2202,123.5213,123.0131,123.399,41663.0
2023-08-21 09:40:00,131.12,131.18,130.84,131.02,29314.0,123.399,123.4554,123.1355,123.3049,29314.0
2023-08-21 09:45:00,131.02,131.07,130.54,130.62,80122.0,123.3049,123.3519,122.8531,122.9284,80122.0
2023-08-21 09:50:00,130.62,130.71,130.35,130.71,82087.0,122.9284,123.0131,122.6743,123.0131,82087.0
2023-08-21 09:55:00,130.76,130.88,130.64,130.84,31373.0,123.0602,123.1731,122.9472,123.1355,31373.0
2023-08-21 10:00:00,130.84,130.84,130.25,130.29,33333.0,123.1355,123.1355,122.5802,122.6178,33333.0
2023-08-21 10:05:00,130.31,130.65,130.25,130.4,34339.0,122.6367,122.9566,122.5802,122.7214,34339.0
2023-08-21 10:10:00,130.39,130.51,130.05,130.34,48873.0,122.712,122.8249,122.392,122.6649,48873.0
2023-08-21 10:15:00,130.33,130.35,130.07,130.35,24095.0,122.6555,122.6743,122.4108,122.6743,24095.0
2023-08-21 10:20:00,130.4,130.44,130.0,130.16,48139.0,122.7214,122.759,122.3449,122.4955,48139.0
2023-08-21 10:25:00,130.17,130.19,130.02,130.05,23402.0,122.5049,122.5237,122.3637,122.392,23402.0
2023-08-21 10:30:00,130.06,130.07,129.63,129.66,56259.0,122.4014,122.4108,121.9967,122.0249,56259.0
2023-08-21 10:35:00,129.64,129.68,129.52,129.57,42603.0,122.0061,122.0438,121.8932,121.9402,42603.0
2023-08-21 10:40:00,129.56,129.76,129.53,129.6,61092.0,121.9308,122.1191,121.9026,121.9685,61092.0
2023-08-21 10:45:00,129.58,129.63,129.06,129.11,87280.0,121.9497,121.9967,121.4603,121.5073,87280.0
2023-08-21 10:50:00,129.12,129.17,128.85,128.99,84391.0,121.5167,121.5638,121.2626,121.3944,84391.0
2023-08-21 10:55:00,128.99,129.02,128.77,128.83,76982.0,121.3944,121.4226,121.1873,121.2438,76982.0
2023-08-21 11:00:00,128.82,128.94,128.74,128.83,49539.0,121.2344,121.3473,121.1591,121.2438,49539.0
2023-08-21 11:05:00,128.83,129.02,128.77,128.91,92785.0,121.2438,121.4226,121.1873,121.3191,92785.0
2023-08-21 11:10:00,128.89,129.11,128.81,128.95,42142.0,121.3003,121.5073,121.225,121.3567,42142.0
2023-08-21 11:15:00,128.98,129.0,128.74,128.74,39388.0,121.385,121.4038,121.1591,121.1591,39388.0
2023-08-21 11:20:00,128.74,128.87,128.41,128.44,53396.0,121.1591,121.2815,120.8485,120.8768,53396.0
2023-08-21 11:25:00,128.41,128.45,128.07,128.11,46834.0,120.8485,120.8862,120.5286,120.5662,46834.0
2023-08-21 11:30:00,128.09,128.14,127.83,128.05,91918.0,120.5474,120.5944,120.3027,120.5097,91918.0
2023-08-21 11:35:00,128.05,128.1,127.78,127.83,177715.0,120.5097,120.5568,120.2556,120.3027,177715.0
2023-08-21 11:40:00,127.8,127.92,127.69,127.82,31901.0,120.2745,120.3874,120.1709,120.2933,31901.0
2023-08-21 11:45:00,127.79,127.88,127.6,127.64,40981.0,120.2651,120.3498,120.0862,120.1239,40981.0
2023-08-21 11:50:00,127.61,127.62,127.43,127.47,54602.0,120.0957,120.1051,119.9263,119.9639,54602.0
2023-08-21 11:55:00,127.48,127.78,127.47,127.67,37852.0,119.9733,120.2556,119.9639,120.1521,37852.0
2023-08-21 12:00:00,127.67,127.95,127.67,127.85,65139.0,120.1521,120.4156,120.1521,120.3215,65139.0
2023-08-21 12:05:00,127.83,127.92,127.62,127.91,32112.0,120.3027,120.3874,120.1051,120.378,32112.0
2023-08-21 12:10:00,127.93,128.06,127.85,128.06,36646.0,120.3968,120.5192,120.3215,120.5192,36646.0
2023-08-21 12:15:00,128.03,128.04,127.85,127.87,53131.0,120.4909,120.5003,120.3215,120.3403,53131.0
2023-08-21 12:20:00,127.87,128.1,127.78,127.95,44794.0,120.3403,120.5568,120.2556,120.4156,44794.0
2023-08-21 12:25:00,127.95,127.97,127.82,127.89,29144.0,120.4156,120.4345,120.2933,120.3592,29144.0
2023-08-21 12:30:00,127.9,127.98,127.78,127.88,26252.0,120.3686,120.4439,120.2556,120.3498,26252.0
2023-08-21 12:35:00,127.89,127.98,127.82,127.87,17877.0,120.3592,120.4439,120.2933,120.3403,17877.0
2023-08-21 12:40:00,127.88,127.96,127.74,127.77,20989.0,120.3498,120.425,120.218,120.2462,20989.0
2023-08-21 12:45:00,127.76,127.87,127.73,127.84,23177.0,120.2368,120.3403,120.2086,120.3121,23177.0
2023-08-21 12:50:00,127.83,127.91,127.73,127.74,24268.0,120.3027,120.378,120.2086,120.218,24268.0
2023-08-21 12:55:00,127.76,127.78,127.64,127.7,34629.0,120.2368,120.2556,120.1239,120.1804,34629.0
2023-08-21 13:00:00,127.69,127.77,127.55,127.63,62964.0,120.1709,120.2462,120.0392,120.1145,62964.0
2023-08-21 13:05:00,127.61,127.89,127.6,127.83,26824.0,120.0957,120.3592,120.0862,120.3027,26824.0
2023-08-21 13:10:00,127.85,127.91,127.79,127.86,35488.0,120.3215,120.378,120.2651,120.3309,35488.0
2023-08-21 13:15:00,127.85,128.01,127.85,127.95,64592.0,120.3215,120.4721,120.3215,120.4156,64592.0
2023-08-21 13:20:00,127.95,128.02,127.88,127.89,37001.0,120.4156,120.4815,120.3498,120.3592,37001.0
2023-08-21 13:25:00,127.89,127.93,127.84,127.87,61503.0,120.3592,120.3968,120.3121,120.3403,61503.0
2023-08-21 13:30:00,127.88,127.88,127.65,127.76,31455.0,120.3498,120.3498,120.1333,120.2368,31455.0
2023-08-21 13:35:00,127.78,127.88,127.76,127.77,38468.0,120.2556,120.3498,120.2368,120.2462,38468.0
2023-08-21 13:40:00,127.79,127.82,127.69,127.74,28559.0,120.2651,120.2933,120.1709,120.218,28559.0
2023-08-21 13:45:00,127.75,127.82,127.75,127.78,19884.0,120.2274,120.2933,120.2274,120.2556,19884.0
2023-08-21 13:50:00,127.79,127.82,127.76,127.77,42321.0,120.2651,120.2933,120.2368,120.2462,42321.0
2023-08-21 13:55:00,127.79,127.82,127.6,127.72,42832.0,120.2651,120.2933,120.0862,120.1992,42832.0
2023-08-21 14:00:00,127.73,127.79,127.61,127.62,31691.0,120.2086,120.2651,120.0957,120.1051,31691.0
2023-08-21 14:05:00,127.61,127.86,127.58,127.73,46396.0,120.0957,120.3309,120.0674,120.2086,46396.0
2023-08-21 14:10:00,127.75,127.89,127.7,127.87,35334.0,120.2274,120.3592,120.1804,120.3403,35334.0
2023-08-21 14:15:00,127.88,127.89,127.73,127.78,53751.0,120.3498,120.3592,120.2086,120.2556,53751.0
2023-08-21 14:20:00,127.77,127.81,127.72,127.72,64524.0,120.2462,120.2839,120.1992,120.1992,64524.0
2023-08-21 14:25:00,127.74,127.81,127.7,127.73,36163.0,120.218,120.2839,120.1804,120.2086,36163.0
2023-08-21 14:30:00,127.75,127.81,127.65,127.71,61358.0,120.2274,120.2839,120.1333,120.1898,61358.0
2023-08-21 14:35:00,127.72,127.81,127.71,127.76,50010.0,120.1992,120.2839,120.1898,120.2368,50010.0
2023-08-21 14:40:00,127.77,127.81,127.57,127.69,67815.0,120.2462,120.2839,120.058,120.1709,67815.0
2023-08-21 14:45:00,127.7,127.8,127.61,127.76,40419.0,120.1804,120.2745,120.0957,120.2368,40419.0
2023-08-21 14:50:00,127.75,127.81,127.74,127.76,31444.0,120.2274,120.2839,120.218,120.2368,31444.0
2023-08-21 14:55:00,127.76,127.81,127.71,127.76,36933.0,120.2368,120.2839,120.1898,120.2368,36933.0
2023-08-21 15:00:00,127.77,127.95,127.77,127.89,49201.0,120.2462,120.4156,120.2462,120.3592,49201.0
2023-08-21 15:05:00,127.9,128.01,127.82,127.95,47771.0,120.3686,120.4721,120.2933,120.4156,47771.0
2023-08-21 15:10:00,127.94,128.08,127.88,128.08,46985.0,120.4062,120.538,120.3498,120.538,46985.0
2023-08-21 15:15:00,128.1,128.13,127.97,128.07,38231.0,120.5568,120.585,120.4345,120.5286,38231.0
2023-08-21 15:20:00,128.09,128.16,128.06,128.09,31519.0,120.5474,120.6133,120.5192,120.5474,31519.0
2023-08-21 15:25:00,128.08,128.11,127.79,127.81,50643.0,120.538,120.5662,120.2651,120.2839,50643.0
2023-08-21 15:30:00,127.82,127.97,127.7,127.92,82909.0,120.2933,120.4345,120.1804,120.3874,82909.0
2023-08-21 15:35:00,127.91,127.94,127.75,127.86,43698.0,120.378,120.4062,120.2274,120.3309,43698.0
2023-08-21 15:40:00,127.85,128.03,127.83,127.97,65739.0,120.3215,120.4909,120.3027,120.4345,65739.0
2023-08-21 15:45:00,127.96,128.05,127.87,128.0,65632.0,120.425,120.5097,120.3403,120.4627,65632.0
2023-08-21 15:50:00,128.01,128.12,127.92,128.0,120035.0,120.4721,120.5756,120.3874,120.4627,120035.0
2023-08-21 15:55:00,127.98,128.01,127.75,127.81,255520.0,120.4439,120.4721,120.2274,120.2839,255520.0
2023-08-22 09:30:00,125.52,126.07,124.35,125.18,396434.0,118.1287,118.6463,117.0276,117.8087,396434.0
2023-08-22 09:35:00,125.18,125.54,124.98,125.39,130934.0,117.8087,118.1475,117.6205,118.0064,130934.0
2023-08-22 09:40:00,125.39,125.82,124.7,124.8,123192.0,118.0064,118.4111,117.357,117.4511,123192.0
2023-08-22 09:45:00,124.75,125.0,124.21,124.38,187731.0,117.4041,117.6393,116.8959,117.0559,187731.0
2023-08-22 09:50:00,124.45,124.46,123.67,123.88,233614.0,117.1217,117.1311,116.3877,116.5853,233614.0
2023-08-22 09:55:00,123.86,123.9,123.11,123.21,194884.0,116.5665,116.6041,115.8606,115.9548,194884.0
2023-08-22 10:00:00,123.23,123.35,122.8,123.0,275074.0,115.9736,116.0865,115.5689,115.7571,275074.0
2023-08-22 10:05:00,123.06,123.36,122.75,122.82,199869.0,115.8136,116.0959,115.5218,115.5877,199869.0
2023-08-22 10:10:00,122.82,123.09,122.7,123.06,95759.0,115.5877,115.8418,115.4748,115.8136,95759.0
2023-08-22 10:15:00,123.05,123.05,122.64,122.86,252846.0,115.8042,115.8042,115.4183,115.6254,252846.0
2023-08-22 10:20:00,122.81,123.28,122.75,123.2,130474.0,115.5783,116.0206,115.5218,115.9453,130474.0
2023-08-22 10:25:00,123.22,123.57,123.11,123.55,129723.0,115.9642,116.2936,115.8606,116.2747,129723.0
2023-08-22 10:30:00,123.53,123.54,123.03,123.09,105969.0,116.2559,116.2653,115.7853,115.8418,105969.0
2023-08-22 10:35:00,123.09,123.29,123.05,123.15,41511.0,115.8418,116.03,115.8042,115.8983,41511.0
2023-08-22 10:40:00,123.14,123.31,122.89,123.13,60143.0,115.8889,116.0489,115.6536,115.8795,60143.0
2023-08-22 10:45:00,123.14,123.48,123.11,123.21,52354.0,115.8889,116.2089,115.8606,115.9548,52354.0
2023-08-22 10:50:00,123.19,123.35,122.87,123.35,77092.0,115.9359,116.0865,115.6348,116.0865,77092.0
2023-08-22 10:55:00,123.36,123.47,123.18,123.28,56224.0,116.0959,116.1994,115.9265,116.0206,56224.0
2023-08-22 11:00:00,123.26,123.28,122.83,122.88,66166.0,116.0018,116.0206,115.5971,115.6442,66166.0
2023-08-22 11:05:00,122.84,123.1,122.81,123.0,89687.0,115.6065,115.8512,115.5783,115.7571,89687.0
2023-08-22 11:10:00,123.01,123.06,122.9,122.95,72449.0,115.7665,115.8136,115.663,115.7101,72449.0
2023-08-22 11:15:00,122.95,123.05,122.76,122.98,89951.0,115.7101,115.8042,115.5312,115.7383,89951.0
2023-08-22 11:20:00,122.98,123.29,122.98,123.15,52132.0,115.7383,116.03,115.7383,115.8983,52132.0
2023-08-22 11:25:00,123.16,123.25,123.03,123.22,39411.0,115.9077,115.9924,115.7853,115.9642,39411.0
2023-08-22 11:30:00,123.24,123.29,123.0,123.18,67969.0,115.983,116.03,115.7571,115.9265,67969.0
2023-08-22 11:35:00,123.18,123.21,123.08,123.08,74893.0,115.9265,115.9548,115.8324,115.8324,74893.0
2023-08-22 11:40:00,123.08,123.38,123.05,123.16,64454.0,115.8324,116.1147,115.8042,115.9077,64454.0
2023-08-22 11:45:00,123.16,123.36,123.08,123.36,24011.0,115.9077,116.0959,115.8324,116.0959,24011.0
2023-08-22 11:50:00,123.33,123.42,123.25,123.41,58472.0,116.0677,116.1524,115.9924,116.143,58472.0
2023-08-22 11:55:00,123.42,123.65,123.41,123.54,79147.0,116.1524,116.3688,116.143,116.2653,79147.0
2023-08-22 12:00:00,123.51,123.54,123.31,123.47,52643.0,116.2371,116.2653,116.0489,116.1994,52643.0
2023-08-22 12:05:00,123.45,123.5,123.35,123.5,32550.0,116.1806,116.2277,116.0865,116.2277,32550.0
2023-08-22 12:10:00,123.53,123.59,123.34,123.35,48852.0,116.2559,116.3124,116.0771,116.0865,48852.0
2023-08-22 12:15:00,123.28,123.49,123.25,123.46,66951.0,116.0206,116.2183,115.9924,116.19,66951.0
2023-08-22 12:20:00,123.5,123.59,123.39,123.57,33853.0,116.2277,116.3124,116.1242,116.2936,33853.0
2023-08-22 12:25:00,123.56,123.84,123.49,123.78,63564.0,116.2841,116.5477,116.2183,116.4912,63564.0
2023-08-22 12:30:00,123.78,123.88,123.64,123.75,25002.0,116.4912,116.5853,116.3594,116.463,25002.0
2023-08-22 12:35:00,123.73,123.94,123.68,123.82,25634.0,116.4441,116.6418,116.3971,116.5288,25634.0
2023-08-22 12:40:00,123.81,124.02,123.79,123.98,45733.0,116.5194,116.7171,116.5006,116.6794,45733.0
2023-08-22 12:45:00,123.98,123.99,123.74,123.85,53457.0,116.6794,116.6888,116.4535,116.5571,53457.0
2023-08-22 12:50:00,123.84,123.96,123.81,123.91,27459.0,116.5477,116.6606,116.5194,116.6135,27459.0
2023-08-22 12:55:00,123.91,124.07,123.85,123.9,32109.0,116.6135,116.7641,116.5571,116.6041,32109.0
2023-08-22 13:00:00,123.88,124.03,123.7,123.82,48962.0,116.5853,116.7265,116.4159,116.5288,48962.0
2023-08-22 13:05:00,123.81,123.92,123.74,123.79,23130.0,116.5194,116.6229,116.4535,116.5006,23130.0
2023-08-22 13:10:00,123.79,123.82,123.61,123.69,30840.0,116.5006,116.5288,116.3312,116.4065,30840.0
2023-08-22 13:15:00,123.68,123.86,123.65,123.82,26497.0,116.3971,116.5665,116.3688,116.5288,26497.0
2023-08-22 13:20:00,123.81,124.02,123.77,123.99,30787.0,116.5194,116.7171,116.4818,116.6888,30787.0
2023-08-22 13:25:00,123.98,124.19,123.96,124.04,56163.0,116.6794,116.877,116.6606,116.7359,56163.0
2023-08-22 13:30:00,124.08,124.1,123.91,123.94,28392.0,116.7735,116.7923,116.6135,116.6418,28392.0
2023-08-22 13:35:00,123.96,124.15,123.91,124.11,43510.0,116.6606,116.8394,116.6135,116.8018,43510.0
2023-08-22 13:40:00,124.09,124.17,124.02,124.17,29106.0,116.7829,116.8582,116.7171,116.8582,29106.0
2023-08-22 13:45:00,124.16,124.22,123.9,123.96,22823.0,116.8488,116.9053,116.6041,116.6606,22823.0
2023-08-22 13:50:00,123.94,124.07,123.93,123.96,17539.0,116.6418,116.7641,116.6324,116.6606,17539.0
2023-08-22 13:55:00,123.94,124.03,123.83,123.9,30957.0,116.6418,116.7265,116.5382,116.6041,30957.0
2023-08-22 14:00:00,123.9,124.06,123.79,123.96,25270.0,116.6041,116.7547,116.5006,116.6606,25270.0
2023-08-22 14:05:00,123.95,123.99,123.85,123.99,24182.0,116.6512,116.6888,116.5571,116.6888,24182.0
2023-08-22 14:10:00,123.94,124.01,123.88,123.98,20624.0,116.6418,116.7076,116.5853,116.6794,20624.0
2023-08-22 14:15:00,123.99,124.09,123.94,124.0,22962.0,116.6888,116.7829,116.6418,116.6982,22962.0
2023-08-22 14:20:00,124.01,124.03,123.92,124.0,36420.0,116.7076,116.7265,116.6229,116.6982,36420.0
2023-08-22 14:25:00,124.0,124.1,123.91,123.96,18255.0,116.6982,116.7923,116.6135,116.6606,18255.0
2023-08-22 14:30:00,123.98,124.08,123.93,124.07,14948.0,116.6794,116.7735,116.6324,116.7641,14948.0
2023-08-22 14:35:00,124.09,124.09,123.98,123.99,22334.0,116.7829,116.7829,116.6794,116.6888,22334.0
2023-08-22 14:40:00,123.99,124.0,123.83,123.89,30275.0,116.6888,116.6982,116.5382,116.5947,30275.0
2023-08-22 14:45:00,123.88,123.91,123.76,123.85,39265.0,116.5853,116.6135,116.4724,116.5571,39265.0
2023-08-22 14:50:00,123.84,123.93,123.78,123.91,21805.0,116.5477,116.6324,116.4912,116.6135,21805.0
2023-08-22 14:55:00,123.91,123.96,123.83,123.9,25929.0,116.6135,116.6606,116.5382,116.6041,25929.0
2023-08-22 15:00:00,123.9,124.05,123.86,124.05,33967.0,116.6041,116.7453,116.5665,116.7453,33967.0
2023-08-22 15:05:00,124.05,124.36,124.04,124.31,42447.0,116.7453,117.037,116.7359,116.99,42447.0
2023-08-22 15:10:00,124.31,124.57,124.18,124.54,110340.0,116.99,117.2347,116.8676,117.2064,110340.0
2023-08-22 15:15:00,124.53,124.67,124.5,124.64,66416.0,117.197,117.3288,117.1688,117.3005,66416.0
2023-08-22 15:20:00,124.64,124.73,124.55,124.63,48213.0,117.3005,117.3852,117.2158,117.2911,48213.0
2023-08-22 15:25:00,124.63,124.63,124.46,124.55,48324.0,117.2911,117.2911,117.1311,117.2158,48324.0
2023-08-22 15:30:00,124.58,124.61,124.33,124.46,42426.0,117.2441,117.2723,117.0088,117.1311,42426.0
2023-08-22 15:35:00,124.45,124.61,124.32,124.54,55901.0,117.1217,117.2723,116.9994,117.2064,55901.0
2023-08-22 15:40:00,124.55,124.74,124.46,124.69,74958.0,117.2158,117.3947,117.1311,117.3476,74958.0
2023-08-22 15:45:00,124.69,124.89,124.66,124.87,94226.0,117.3476,117.5358,117.3194,117.517,94226.0
2023-08-22 15:50:00,124.88,125.09,124.86,125.01,295923.0,117.5264,117.724,117.5076,117.6488,295923.0
2023-08-22 15:55:00,125.01,125.13,124.94,124.94,451441.0,117.6488,117.7617,117.5829,117.5829,451441.0
2023-08-23 09:30:00,124.32,124.88,124.27,124.85,135066.0,116.9994,117.5264,116.9523,117.4982,135066.0
2023-08-23 09:35:00,124.84,125.38,124.79,124.81,40562.0,117.4888,117.997,117.4417,117.4605,40562.0
2023-08-23 09:40:00,124.77,125.22,124.77,124.94,40492.0,117.4229,117.8464,117.4229,117.5829,40492.0
2023-08-23 09:45:00,124.96,125.39,124.89,125.14,49142.0,117.6017,118.0064,117.5358,117.7711,49142.0
2023-08-23 09:50:00,125.09,125.31,124.75,124.75,48098.0,117.724,117.9311,117.4041,117.4041,48098.0
2023-08-23 09:55:00,124.79,124.97,124.23,124.66,84785.0,117.4417,117.6111,116.9147,117.3194,84785.0
2023-08-23 10:00:00,124.66,124.81,124.52,124.52,46366.0,117.3194,117.4605,117.1876,117.1876,46366.0
2023-08-23 10:05:00,124.56,124.6,124.18,124.3,64125.0,117.2253,117.2629,116.8676,116.9806,64125.0
2023-08-23 10:10:00,124.31,124.36,123.77,123.77,74774.0,116.99,117.037,116.4818,116.4818,74774.0
2023-08-23 10:15:00,123.79,123.9,123.54,123.58,67104.0,116.5006,116.6041,116.2653,116.303,67104.0
2023-08-23 10:20:00,123.57,124.16,123.54,124.16,51394.0,116.2936,116.8488,116.2653,116.8488,51394.0
2023-08-23 10:25:00,124.16,124.19,123.86,123.88,40440.0,116.8488,116.877,116.5665,116.5853,40440.0
2023-08-23 10:30:00,123.82,123.94,123.72,123.94,55400.0,116.5288,116.6418,116.4347,116.6418,55400.0
2023-08-23 10:35:00,123.92,123.92,123.6,123.8,23220.0,116.6229,116.6229,116.3218,116.51,23220.0
2023-08-23 10:40:00,123.83,123.99,123.83,123.98,34588.0,116.5382,116.6888,116.5382,116.6794,34588.0
2023-08-23 10:45:00,123.99,124.07,123.83,124.07,23813.0,116.6888,116.7641,116.5382,116.7641,23813.0
2023-08-23 10:50:00,124.09,124.09,123.78,123.96,58051.0,116.7829,116.7829,116.4912,116.6606,58051.0
2023-08-23 10:55:00,123.9,124.11,123.88,124.03,19694.0,116.6041,116.8018,116.5853,116.7265,19694.0
2023-08-23 11:00:00,124.03,124.06,123.86,123.92,9972.0,116.7265,116.7547,116.5665,116.6229,9972.0
2023-08-23 11:05:00,123.92,124.16,123.87,123.92,35293.0,116.6229,116.8488,116.5759,116.6229,35293.0
2023-08-23 11:10:00,123.94,123.97,123.75,123.82,17455.0,116.6418,116.67,116.463,116.5288,17455.0
2023-08-23 11:15:00,123.86,123.9,123.75,123.85,26393.0,116.5665,116.6041,116.463,116.5571,26393.0
2023-08-23 11:20:00,123.85,123.86,123.61,123.61,41061.0,116.5571,116.5665,116.3312,116.3312,41061.0
2023-08-23 11:25:00,123.61,123.83,123.61,123.73,33812.0,116.3312,116.5382,116.3312,116.4441,33812.0
2023-08-23 11:30:00,123.77,123.81,123.58,123.62,30656.0,116.4818,116.5194,116.303,116.3406,30656.0
2023-08-23 11:35:00,123.62,123.67,123.26,123.3,58824.0,116.3406,116.3877,116.0018,116.0395,58824.0
2023-08-23 11:40:00,123.3,123.41,123.2,123.3,69483.0,116.0395,116.143,115.9453,116.0395,69483.0
2023-08-23 11:45:00,123.31,123.46,123.2,123.34,41424.0,116.0489,116.19,115.9453,116.0771,41424.0
2023-08-23 11:50:00,123.33,123.39,123.13,123.2,48878.0,116.0677,116.1242,115.8795,115.9453,48878.0
2023-08-23 11:55:00,123.2,123.24,123.05,123.05,36910.0,115.9453,115.983,115.8042,115.8042,36910.0
2023-08-23 12:00:00,123.05,123.26,123.05,123.15,44913.0,115.8042,116.0018,115.8042,115.8983,44913.0
2023-08-23 12:05:00,123.16,123.29,123.05,123.29,49428.0,115.9077,116.03,115.8042,116.03,49428.0
2023-08-23 12:10:00,123.32,123.6,123.31,123.52,32863.0,116.0583,116.3218,116.0489,116.2465,32863.0
2023-08-23 12:15:00,123.53,123.69,123.52,123.6,23918.0,116.2559,116.4065,116.2465,116.3218,23918.0
2023-08-23 12:20:00,123.61,123.65,123.54,123.6,35469.0,116.3312,116.3688,116.2653,116.3218,35469.0
2023-08-23 12:25:00,123.6,123.73,123.57,123.69,19444.0,116.3218,116.4441,116.2936,116.4065,19444.0
2023-08-23 12:30:00,123.71,123.73,123.64,123.7,15560.0,116.4253,116.4441,116.3594,116.4159,15560.0
2023-08-23 12:35:00,123.7,123.81,123.66,123.75,17676.0,116.4159,116.5194,116.3783,116.463,17676.0
2023-08-23 12:40:00,123.75,123.93,123.71,123.93,27977.0,116.463,116.6324,116.4253,116.6324,27977.0
2023-08-23 12:45:00,123.9,123.9,123.73,123.79,16674.0,116.6041,116.6041,116.4441,116.5006,16674.0
2023-08-23 12:50:00,123.79,123.91,123.75,123.8,41162.0,116.5006,116.6135,116.463,116.51,41162.0
2023-08-23 12:55:00,123.8,124.03,123.8,124.02,38055.0,116.51,116.7265,116.51,116.7171,38055.0
2023-08-23 13:00:00,124.03,124.14,123.93,124.04,52199.0,116.7265,116.83,116.6324,116.7359,52199.0
2023-08-23 13:05:00,124.08,124.08,123.89,123.94,26695.0,116.7735,116.7735,116.5947,116.6418,26695.0
2023-08-23 13:10:00,123.98,124.1,123.91,124.01,20536.0,116.6794,116.7923,116.6135,116.7076,20536.0
2023-08-23 13:15:00,124.03,124.21,124.01,124.18,28962.0,116.7265,116.8959,116.7076,116.8676,28962.0
2023-08-23 13:20:00,124.15,124.21,124.13,124.18,20450.0,116.8394,116.8959,116.8206,116.8676,20450.0
2023-08-23 13:25:00,124.17,124.2,124.05,124.07,16329.0,116.8582,116.8865,116.7453,116.7641,16329.0
2023-08-23 13:30:00,124.09,124.13,124.03,124.06,21310.0,116.7829,116.8206,116.7265,116.7547,21310.0
2023-08-23 13:35:00,124.04,124.07,123.87,123.94,20782.0,116.7359,116.7641,116.5759,116.6418,20782.0
2023-08-23 13:40:00,123.93,123.98,123.83,123.94,12320.0,116.6324,116.6794,116.5382,116.6418,12320.0
2023-08-23 13:45:00,123.94,124.05,123.87,124.04,14900.0,116.6418,116.7453,116.5759,116.7359,14900.0
2023-08-23 13:50:00,124.05,124.09,124.01,124.01,9385.0,116.7453,116.7829,116.7076,116.7076,9385.0
2023-08-23 13:55:00,124.02,124.04,123.89,123.98,10876.0,116.7171,116.7359,116.5947,116.6794,10876.0
2023-08-23 14:00:00,123.93,123.94,123.8,123.8,12747.0,116.6324,116.6418,116.51,116.51,12747.0
2023-08-23 14:05:00,123.83,123.87,123.78,123.81,15295.0,116.5382,116.5759,116.4912,116.5194,15295.0
2023-08-23 14:10:00,123.82,123.83,123.65,123.65,33413.0,116.5288,116.5382,116.3688,116.3688,33413.0
2023-08-23 14:15:00,123.62,123.77,123.62,123.73,30510.0,116.3406,116.4818,116.3406,116.4441,30510.0
2023-08-23 14:20:00,123.72,123.8,123.65,123.7,27968.0,116.4347,116.51,116.3688,116.4159,27968.0
2023-08-23 14:25:00,123.69,123.77,123.47,123.48,48048.0,116.4065,116.4818,116.1994,116.2089,48048.0
2023-08-23 14:30:00,123.48,123.64,123.48,123.56,28545.0,116.2089,116.3594,116.2089,116.2841,28545.0
2023-08-23 14:35:00,123.57,123.57,123.36,123.43,41808.0,116.2936,116.2936,116.0959,116.1618,41808.0
2023-08-23 14:40:00,123.44,123.57,123.42,123.55,26575.0,116.1712,116.2936,116.1524,116.2747,26575.0
2023-08-23 14:45:00,123.54,123.59,123.47,123.57,15118.0,116.2653,116.3124,116.1994,116.2936,15118.0
2023-08-23 14:50:00,123.59,123.63,123.55,123.57,14405.0,116.3124,116.35,116.2747,116.2936,14405.0
2023-08-23 14:55:00,123.55,123.59,123.48,123.5,23082.0,116.2747,116.3124,116.2089,116.2277,23082.0
2023-08-23 15:00:00,123.48,123.48,123.16,123.38,49846.0,116.2089,116.2089,115.9077,116.1147,49846.0
2023-08-23 15:05:00,123.38,123.57,123.35,123.39,52600.0,116.1147,116.2936,116.0865,116.1242,52600.0
2023-08-23 15:10:00,123.37,123.39,123.15,123.2,36647.0,116.1053,116.1242,115.8983,115.9453,36647.0
2023-08-23 15:15:00,123.22,123.25,123.12,123.15,37889.0,115.9642,115.9924,115.87,115.8983,37889.0
2023-08-23 15:20:00,123.15,123.23,122.81,122.83,107590.0,115.8983,115.9736,115.5783,115.5971,107590.0
2023-08-23 15:25:00,122.82,123.13,122.79,122.9,100575.0,115.5877,115.8795,115.5595,115.663,100575.0
2023-08-23 15:30:00,122.92,123.14,122.89,123.08,53156.0,115.6818,115.8889,115.6536,115.8324,53156.0
2023-08-23 15:35:00,123.1,123.14,123.0,123.08,40907.0,115.8512,115.8889,115.7571,115.8324,40907.0
2023-08-23 15:40:00,123.08,123.14,123.06,123.08,52544.0,115.8324,115.8889,115.8136,115.8324,52544.0
2023-08-23 15:45:00,123.08,123.15,123.03,123.06,65494.0,115.8324,115.8983,115.7853,115.8136,65494.0
2023-08-23 15:50:00,123.09,123.26,123.09,123.22,112286.0,115.8418,116.0018,115.8418,115.9642,112286.0
2023-08-23 15:55:00,123.22,123.25,123.1,123.22,252639.0,115.9642,115.9924,115.8512,115.9642,252639.0
2023-08-24 09:30:00,122.62,123.01,122.4,122.73,137110.0,115.3995,115.7665,115.1924,115.503,137110.0
2023-08-24 09:35:00,122.8,122.96,122.6,122.77,55014.0,115.5689,115.7195,115.3807,115.5407,55014.0
2023-08-24 09:40:00,122.79,122.79,122.12,122.23,75264.0,115.5595,115.5595,114.9289,115.0325,75264.0
2023-08-24 09:45:00,122.27,122.73,122.18,122.65,43090.0,115.0701,115.503,114.9854,115.4277,43090.0
2023-08-24 09:50:00,122.63,123.05,122.51,122.87,50571.0,115.4089,115.8042,115.296,115.6348,50571.0
2023-08-24 09:55:00,122.94,123.2,122.91,123.13,132202.0,115.7006,115.9453,115.6724,115.8795,132202.0
2023-08-24 10:00:00,123.15,123.22,122.67,122.84,35658.0,115.8983,115.9642,115.4465,115.6065,35658.0
2023-08-24 10:05:00,122.81,122.89,122.59,122.69,35347.0,115.5783,115.6536,115.3713,115.4654,35347.0
2023-08-24 10:10:00,122.65,122.77,122.54,122.69,32566.0,115.4277,115.5407,115.3242,115.4654,32566.0
2023-08-24 10:15:00,122.71,123.07,122.63,123.01,44217.0,115.4842,115.823,115.4089,115.7665,44217.0
2023-08-24 10:20:00,123.04,123.19,122.93,122.99,67821.0,115.7948,115.9359,115.6912,115.7477,67821.0
2023-08-24 10:25:00,122.94,123.4,122.91,123.27,67940.0,115.7006,116.1336,115.6724,116.0112,67940.0
2023-08-24 10:30:00,123.25,123.53,123.12,123.51,40044.0,115.9924,116.2559,115.87,116.2371,40044.0
2023-08-24 10:35:00,123.49,123.61,123.29,123.61,36366.0,116.2183,116.3312,116.03,116.3312,36366.0
2023-08-24 10:40:00,123.61,123.65,123.26,123.33,40185.0,116.3312,116.3688,116.0018,116.0677,40185.0
2023-08-24 10:45:00,123.35,123.35,123.15,123.29,48982.0,116.0865,116.0865,115.8983,116.03,48982.0
2023-08-24 10:50:00,123.3,123.39,123.25,123.39,16683.0,116.0395,116.1242,115.9924,116.1242,16683.0
2023-08-24 10:55:00,123.37,123.48,123.16,123.16,31033.0,116.1053,116.2089,115.9077,115.9077,31033.0
2023-08-24 11:00:00,123.18,123.39,123.11,123.36,58719.0,115.9265,116.1242,115.8606,116.0959,58719.0
2023-08-24 11:05:00,123.39,123.68,123.39,123.68,26213.0,116.1242,116.3971,116.1242,116.3971,26213.0
2023-08-24 11:10:00,123.68,123.77,123.59,123.68,38697.0,116.3971,116.4818,116.3124,116.3971,38697.0
2023-08-24 11:15:00,123.71,123.82,123.65,123.76,50880.0,116.4253,116.5288,116.3688,116.4724,50880.0
2023-08-24 11:20:00,123.76,123.78,123.55,123.6,22569.0,116.4724,116.4912,116.2747,116.3218,22569.0
2023-08-24 11:25:00,123.59,123.83,123.58,123.83,19446.0,116.3124,116.5382,116.303,116.5382,19446.0
2023-08-24 11:30:00,123.81,123.83,123.65,123.76,35309.0,116.5194,116.5382,116.3688,116.4724,35309.0
2023-08-24 11:35:00,123.76,123.79,123.65,123.76,17127.0,116.4724,116.5006,116.3688,116.4724,17127.0
2023-08-24 11:40:00,123.75,123.75,123.57,123.57,18496.0,116.463,116.463,116.2936,116.2936,18496.0
2023-08-24 11:45:00,123.55,123.57,123.42,123.47,10399.0,116.2747,116.2936,116.1524,116.1994,10399.0
2023-08-24 11:50:00,123.48,123.51,123.42,123.49,11296.0,116.2089,116.2371,116.1524,116.2183,11296.0
2023-08-24 11:55:00,123.48,123.52,123.38,123.47,19644.0,116.2089,116.2465,116.1147,116.1994,19644.0
2023-08-24 12:00:00,123.49,123.54,123.42,123.43,21190.0,116.2183,116.2653,116.1524,116.1618,21190.0
2023-08-24 12:05:00,123.44,123.73,123.43,123.7,22140.0,116.1712,116.4441,116.1618,116.4159,22140.0
2023-08-24 12:10:00,123.68,123.68,123.56,123.64,10133.0,116.3971,116.3971,116.2841,116.3594,10133.0
2023-08-24 12:15:00,123.61,123.71,123.5,123.53,14800.0,116.3312,116.4253,116.2277,116.2559,14800.0
2023-08-24 12:20:00,123.56,123.64,123.54,123.54,9360.0,116.2841,116.3594,116.2653,116.2653,9360.0
2023-08-24 12:25:00,123.54,123.58,123.38,123.46,18441.0,116.2653,116.303,116.1147,116.19,18441.0
2023-08-24 12:30:00,123.46,123.53,123.41,123.41,21911.0,116.19,116.2559,116.143,116.143,21911.0
2023-08-24 12:35:00,123.39,123.51,123.36,123.4,14538.0,116.1242,116.2371,116.0959,116.1336,14538.0
2023-08-24 12:40:00,123.39,123.59,123.39,123.43,9629.0,116.1242,116.3124,116.1242,116.1618,9629.0
2023-08-24 12:45:00,123.43,123.46,123.37,123.37,11073.0,116.1618,116.19,116.1053,116.1053,11073.0
2023-08-24 12:50:00,123.38,123.44,123.29,123.33,16366.0,116.1147,116.1712,116.03,116.0677,16366.0
2023-08-24 12:55:00,123.31,123.38,123.27,123.34,11149.0,116.0489,116.1147,116.0112,116.0771,11149.0
2023-08-24 13:00:00,123.35,123.43,123.32,123.33,19678.0,116.0865,116.1618,116.0583,116.0677,19678.0
2023-08-24 13:05:00,123.33,123.37,123.28,123.36,14000.0,116.0677,116.1053,116.0206,116.0959,14000.0
2023-08-24 13:10:00,123.34,123.4,123.24,123.35,7840.0,116.0771,116.1336,115.983,116.0865,7840.0
2023-08-24 13:15:00,123.31,123.44,123.26,123.27,17549.0,116.0489,116.1712,116.0018,116.0112,17549.0
2023-08-24 13:20:00,123.28,123.31,123.18,123.2,25912.0,116.0206,116.0489,115.9265,115.9453,25912.0
2023-08-24 13:25:00,123.19,123.28,123.13,123.26,8430.0,115.9359,116.0206,115.8795,116.0018,8430.0
2023-08-24 13:30:00,123.21,123.41,123.21,123.24,17776.0,115.9548,116.143,115.9548,115.983,17776.0
2023-08-24 13:35:00,123.23,123.33,123.21,123.29,9599.0,115.9736,116.0677,115.9548,116.03,9599.0
2023-08-24 13:40:00,123.33,123.55,123.33,123.49,17577.0,116.0677,116.2747,116.0677,116.2183,17577.0
2023-08-24 13:45:00,123.51,123.54,123.35,123.44,16313.0,116.2371,116.2653,116.0865,116.1712,16313.0
2023-08-24 13:50:00,123.48,123.52,123.42,123.43,14236.0,116.2089,116.2465,116.1524,116.1618,14236.0
2023-08-24 13:55:00,123.43,123.58,123.42,123.58,7308.0,116.1618,116.303,116.1524,116.303,7308.0
2023-08-24 14:00:00,123.59,123.69,123.57,123.59,14994.0,116.3124,116.4065,116.2936,116.3124,14994.0
2023-08-24 14:05:00,123.61,123.61,123.45,123.52,11546.0,116.3312,116.3312,116.1806,116.2465,11546.0
2023-08-24 14:10:00,123.52,123.71,123.48,123.65,16265.0,116.2465,116.4253,116.2089,116.3688,16265.0
2023-08-24 14:15:00,123.63,123.71,123.5,123.52,24261.0,116.35,116.4253,116.2277,116.2465,24261.0
2023-08-24 14:20:00,123.52,123.59,123.51,123.59,15141.0,116.2465,116.3124,116.2371,116.3124,15141.0
2023-08-24 14:25:00,123.56,123.66,123.55,123.62,21837.0,116.2841,116.3783,116.2747,116.3406,21837.0
2023-08-24 14:30:00,123.64,123.76,123.63,123.71,16863.0,116.3594,116.4724,116.35,116.4253,16863.0
2023-08-24 14:35:00,123.71,123.74,123.6,123.7,20698.0,116.4253,116.4535,116.3218,116.4159,20698.0
2023-08-24 14:40:00,123.72,123.78,123.69,123.73,22846.0,116.4347,116.4912,116.4065,116.4441,22846.0
2023-08-24 14:45:00,123.77,123.93,123.77,123.85,63385.0,116.4818,116.6324,116.4818,116.5571,63385.0
2023-08-24 14:50:00,123.9,124.13,123.87,124.13,54160.0,116.6041,116.8206,116.5759,116.8206,54160.0
2023-08-24 14:55:00,124.13,124.3,124.08,124.21,98736.0,116.8206,116.9806,116.7735,116.8959,98736.0
2023-08-24 15:00:00,124.21,124.38,124.2,124.27,42035.0,116.8959,117.0559,116.8865,116.9523,42035.0
2023-08-24 15:05:00,124.29,124.33,124.17,124.24,26207.0,116.9712,117.0088,116.8582,116.9241,26207.0
2023-08-24 15:10:00,124.24,124.39,124.2,124.34,30740.0,116.9241,117.0653,116.8865,117.0182,30740.0
2023-08-24 15:15:00,124.34,124.44,124.31,124.34,32791.0,117.0182,117.1123,116.99,117.0182,32791.0
2023-08-24 15:20:00,124.33,124.43,124.24,124.25,35377.0,117.0088,117.1029,116.9241,116.9335,35377.0
2023-08-24 15:25:00,124.23,124.28,124.16,124.16,27437.0,116.9147,116.9617,116.8488,116.8488,27437.0
2023-08-24 15:30:00,124.18,124.31,124.17,124.23,29346.0,116.8676,116.99,116.8582,116.9147,29346.0
2023-08-24 15:35:00,124.23,124.23,124.06,124.07,24603.0,116.9147,116.9147,116.7547,116.7641,24603.0
2023-08-24 15:40:00,124.07,124.13,124.04,124.12,26808.0,116.7641,116.8206,116.7359,116.8112,26808.0
2023-08-24 15:45:00,124.11,124.11,123.91,124.01,61335.0,116.8018,116.8018,116.6135,116.7076,61335.0
2023-08-24 15:50:00,124.01,124.2,123.97,124.15,90753.0,116.7076,116.8865,116.67,116.8394,90753.0
2023-08-24 15:55:00,124.15,124.25,124.0,124.09,219884.0,116.8394,116.9335,116.6982,116.7829,219884.0
2023-08-25 09:30:00,124.0,124.1,123.29,123.34,198817.0,116.6982,116.7923,116.03,116.0771,198817.0
2023-08-25 09:35:00,123.34,123.4,122.06,122.36,222373.0,116.0771,116.1336,114.8725,115.1548,222373.0
2023-08-25 09:40:00,122.36,122.48,120.75,121.43,396760.0,115.1548,115.2677,113.6396,114.2796,396760.0
2023-08-25 09:45:00,121.43,122.13,121.33,122.1,179764.0,114.2796,114.9383,114.1855,114.9101,179764.0
2023-08-25 09:50:00,122.1,122.28,121.72,121.99,139979.0,114.9101,115.0795,114.5525,114.8066,139979.0
2023-08-25 09:55:00,122.01,122.01,121.6,121.73,146067.0,114.8254,114.8254,114.4396,114.5619,146067.0
2023-08-25 10:00:00,121.7,121.89,121.49,121.55,118863.0,114.5337,114.7125,114.336,114.3925,118863.0
2023-08-25 10:05:00,121.51,121.53,120.97,121.14,149030.0,114.3549,114.3737,113.8467,114.0066,149030.0
2023-08-25 10:10:00,121.15,121.53,121.13,121.41,98940.0,114.0161,114.3737,113.9972,114.2607,98940.0
2023-08-25 10:15:00,121.44,122.15,121.44,121.64,87397.0,114.289,114.9572,114.289,114.4772,87397.0
2023-08-25 10:20:00,121.6,121.71,121.27,121.29,78572.0,114.4396,114.5431,114.129,114.1478,78572.0
2023-08-25 10:25:00,121.28,121.44,120.91,121.12,82967.0,114.1384,114.289,113.7902,113.9878,82967.0
2023-08-25 10:30:00,121.09,121.3,120.99,121.19,41502.0,113.9596,114.1572,113.8655,114.0537,41502.0
2023-08-25 10:35:00,121.21,121.65,121.17,121.47,65687.0,114.0725,114.4866,114.0349,114.3172,65687.0
2023-08-25 10:40:00,121.43,121.67,121.32,121.48,55842.0,114.2796,114.5054,114.176,114.3266,55842.0
2023-08-25 10:45:00,121.44,121.44,121.18,121.42,92211.0,114.289,114.289,114.0443,114.2702,92211.0
2023-08-25 10:50:00,121.41,121.52,121.17,121.23,50315.0,114.2607,114.3643,114.0349,114.0913,50315.0
2023-08-25 10:55:00,121.24,121.34,121.12,121.31,39402.0,114.1008,114.1949,113.9878,114.1666,39402.0
2023-08-25 11:00:00,121.33,121.53,121.24,121.45,36098.0,114.1855,114.3737,114.1008,114.2984,36098.0
2023-08-25 11:05:00,121.47,121.92,121.34,121.86,108068.0,114.3172,114.7407,114.1949,114.6842,108068.0
2023-08-25 11:10:00,121.88,122.07,121.83,121.93,64417.0,114.7031,114.8819,114.656,114.7501,64417.0
2023-08-25 11:15:00,121.92,122.02,121.77,121.94,36976.0,114.7407,114.8348,114.5995,114.7595,36976.0
2023-08-25 11:20:00,121.95,121.95,121.63,121.79,32216.0,114.7689,114.7689,114.4678,114.6184,32216.0
2023-08-25 11:25:00,121.8,122.13,121.8,122.09,28838.0,114.6278,114.9383,114.6278,114.9007,28838.0
2023-08-25 11:30:00,122.05,122.05,121.82,121.99,20803.0,114.8631,114.8631,114.6466,114.8066,20803.0
2023-08-25 11:35:00,121.99,122.25,121.99,122.04,30587.0,114.8066,115.0513,114.8066,114.8536,30587.0
2023-08-25 11:40:00,122.02,122.05,121.65,121.76,35236.0,114.8348,114.8631,114.4866,114.5901,35236.0
2023-08-25 11:45:00,121.74,121.94,121.61,121.64,42223.0,114.5713,114.7595,114.449,114.4772,42223.0
2023-08-25 11:50:00,121.63,121.72,121.51,121.52,87775.0,114.4678,114.5525,114.3549,114.3643,87775.0
2023-08-25 11:55:00,121.52,121.52,121.2,121.32,41554.0,114.3643,114.3643,114.0631,114.176,41554.0
2023-08-25 12:00:00,121.3,121.42,121.23,121.3,25904.0,114.1572,114.2702,114.0913,114.1572,25904.0
2023-08-25 12:05:00,121.33,121.41,121.18,121.41,27196.0,114.1855,114.2607,114.0443,114.2607,27196.0
2023-08-25 12:10:00,121.39,121.56,121.2,121.43,44791.0,114.2419,114.4019,114.0631,114.2796,44791.0
2023-08-25 12:15:00,121.42,121.45,121.25,121.4,35203.0,114.2702,114.2984,114.1102,114.2513,35203.0
2023-08-25 12:20:00,121.39,121.6,121.38,121.6,37820.0,114.2419,114.4396,114.2325,114.4396,37820.0
2023-08-25 12:25:00,121.58,121.79,121.53,121.69,34756.0,114.4207,114.6184,114.3737,114.5243,34756.0
2023-08-25 12:30:00,121.69,121.88,121.68,121.69,28740.0,114.5243,114.7031,114.5148,114.5243,28740.0
2023-08-25 12:35:00,121.69,121.86,121.66,121.75,25874.0,114.5243,114.6842,114.496,114.5807,25874.0
2023-08-25 12:40:00,121.75,121.89,121.71,121.78,31223.0,114.5807,114.7125,114.5431,114.609,31223.0
2023-08-25 12:45:00,121.77,121.86,121.69,121.8,32384.0,114.5995,114.6842,114.5243,114.6278,32384.0
2023-08-25 12:50:00,121.81,121.84,121.61,121.64,14735.0,114.6372,114.6654,114.449,114.4772,14735.0
2023-08-25 12:55:00,121.63,121.77,121.59,121.72,18184.0,114.4678,114.5995,114.4301,114.5525,18184.0
2023-08-25 13:00:00,121.74,121.89,121.7,121.77,15284.0,114.5713,114.7125,114.5337,114.5995,15284.0
2023-08-25 13:05:00,121.75,121.91,121.69,121.7,29043.0,114.5807,114.7313,114.5243,114.5337,29043.0
2023-08-25 13:10:00,121.65,121.67,121.44,121.61,35709.0,114.4866,114.5054,114.289,114.449,35709.0
2023-08-25 13:15:00,121.57,121.68,121.5,121.63,24880.0,114.4113,114.5148,114.3454,114.4678,24880.0
2023-08-25 13:20:00,121.66,121.66,121.38,121.41,24776.0,114.496,114.496,114.2325,114.2607,24776.0
2023-08-25 13:25:00,121.42,121.48,121.34,121.47,29419.0,114.2702,114.3266,114.1949,114.3172,29419.0
2023-08-25 13:30:00,121.47,121.59,121.39,121.54,39677.0,114.3172,114.4301,114.2419,114.3831,39677.0
2023-08-25 13:35:00,121.54,121.75,121.54,121.66,24741.0,114.3831,114.5807,114.3831,114.496,24741.0
2023-08-25 13:40:00,121.64,121.76,121.6,121.73,26942.0,114.4772,114.5901,114.4396,114.5619,26942.0
2023-08-25 13:45:00,121.71,121.72,121.54,121.65,22143.0,114.5431,114.5525,114.3831,114.4866,22143.0
2023-08-25 13:50:00,121.65,121.79,121.63,121.75,24827.0,114.4866,114.6184,114.4678,114.5807,24827.0
2023-08-25 13:55:00,121.75,121.78,121.69,121.78,20214.0,114.5807,114.609,114.5243,114.609,20214.0
2023-08-25 14:00:00,121.77,121.85,121.73,121.8,22232.0,114.5995,114.6748,114.5619,114.6278,22232.0
2023-08-25 14:05:00,121.83,121.95,121.76,121.77,38283.0,114.656,114.7689,114.5901,114.5995,38283.0
2023-08-25 14:10:00,121.76,121.85,121.72,121.78,36832.0,114.5901,114.6748,114.5525,114.609,36832.0
2023-08-25 14:15:00,121.81,121.92,121.72,121.87,30434.0,114.6372,114.7407,114.5525,114.6937,30434.0
2023-08-25 14:20:00,121.87,122.01,121.8,121.82,56620.0,114.6937,114.8254,114.6278,114.6466,56620.0
2023-08-25 14:25:00,121.8,121.95,121.79,121.92,28279.0,114.6278,114.7689,114.6184,114.7407,28279.0
2023-08-25 14:30:00,121.91,121.95,121.84,121.91,36221.0,114.7313,114.7689,114.6654,114.7313,36221.0
2023-08-25 14:35:00,121.91,122.02,121.82,121.83,51132.0,114.7313,114.8348,114.6466,114.656,51132.0
2023-08-25 14:40:00,121.85,121.87,121.76,121.8,30682.0,114.6748,114.6937,114.5901,114.6278,30682.0
2023-08-25 14:45:00,121.8,121.97,121.8,121.94,43845.0,114.6278,114.7878,114.6278,114.7595,43845.0
2023-08-25 14:50:00,121.95,122.03,121.89,121.98,41165.0,114.7689,114.8442,114.7125,114.7972,41165.0
2023-08-25 14:55:00,121.98,122.03,121.95,122.01,55304.0,114.7972,114.8442,114.7689,114.8254,55304.0
2023-08-25 15:00:00,122.02,122.2,121.88,122.0,71171.0,114.8348,115.0042,114.7031,114.816,71171.0
2023-08-25 15:05:00,122.0,122.0,121.86,121.9,56997.0,114.816,114.816,114.6842,114.7219,56997.0
2023-08-25 15:10:00,121.89,122.01,121.83,121.93,48568.0,114.7125,114.8254,114.656,114.7501,48568.0
2023-08-25 15:15:00,121.94,122.04,121.91,121.99,37349.0,114.7595,114.8536,114.7313,114.8066,37349.0
2023-08-25 15:20:00,121.98,122.13,121.98,122.12,35065.0,114.7972,114.9383,114.7972,114.9289,35065.0
2023-08-25 15:25:00,122.12,122.15,121.94,121.97,52178.0,114.9289,114.9572,114.7595,114.7878,52178.0
2023-08-25 15:30:00,121.97,121.99,121.88,121.91,51356.0,114.7878,114.8066,114.7031,114.7313,51356.0
2023-08-25 15:35:00,121.92,121.96,121.81,121.82,46309.0,114.7407,114.7784,114.6372,114.6466,46309.0
2023-08-25 15:40:00,121.83,121.91,121.78,121.89,60475.0,114.656,114.7313,114.609,114.7125,60475.0
2023-08-25 15:45:00,121.89,121.9,121.6,121.6,98240.0,114.7125,114.7219,114.4396,114.4396,98240.0
2023-08-25 15:50:00,121.59,121.67,121.5,121.66,182830.0,114.4301,114.5054,114.3454,114.496,182830.0
2023-08-25 15:55:00,121.65,121.86,121.65,121.8,317652.0,114.4866,114.6842,114.4866,114.6278,317652.0
2023-08-28 09:30:00,121.93,122.62,121.44,122.61,210833.0,114.7501,115.3995,114.289,115.3901,210833.0
2023-08-28 09:35:00,122.61,123.12,122.58,123.12,150406.0,115.3901,115.87,115.3618,115.87,150406.0
2023-08-28 09:40:00,123.13,123.28,123.0,123.28,82479.0,115.8795,116.0206,115.7571,116.0206,82479.0
2023-08-28 09:45:00,123.28,123.58,123.25,123.44,104715.0,116.0206,116.303,115.9924,116.1712,104715.0
2023-08-28 09:50:00,123.44,123.7,123.2,123.64,92517.0,116.1712,116.4159,115.9453,116.3594,92517.0
2023-08-28 09:55:00,123.63,123.73,123.18,123.32,64778.0,116.35,116.4441,115.9265,116.0583,64778.0
2023-08-28 10:00:00,123.29,123.51,123.28,123.51,31019.0,116.03,116.2371,116.0206,116.2371,31019.0
2023-08-28 10:05:00,123.51,123.53,123.39,123.4,30799.0,116.2371,116.2559,116.1242,116.1336,30799.0
2023-08-28 10:10:00,123.38,123.42,122.9,123.02,71692.0,116.1147,116.1524,115.663,115.7759,71692.0
2023-08-28 10:15:00,122.99,122.99,122.66,122.79,39221.0,115.7477,115.7477,115.4371,115.5595,39221.0
2023-08-28 10:20:00,122.83,122.92,122.78,122.86,30861.0,115.5971,115.6818,115.5501,115.6254,30861.0
2023-08-28 10:25:00,122.84,122.98,122.83,122.97,30738.0,115.6065,115.7383,115.5971,115.7289,30738.0
2023-08-28 10:30:00,122.95,123.0,122.72,122.86,34446.0,115.7101,115.7571,115.4936,115.6254,34446.0
2023-08-28 10:35:00,122.83,122.89,122.73,122.81,23693.0,115.5971,115.6536,115.503,115.5783,23693.0
2023-08-28 10:40:00,122.88,123.08,122.83,123.02,41625.0,115.6442,115.8324,115.5971,115.7759,41625.0
2023-08-28 10:45:00,123.01,123.01,122.7,122.81,54149.0,115.7665,115.7665,115.4748,115.5783,54149.0
2023-08-28 10:50:00,122.81,123.07,122.72,122.88,36520.0,115.5783,115.823,115.4936,115.6442,36520.0
2023-08-28 10:55:00,122.93,123.02,122.83,122.88,16610.0,115.6912,115.7759,115.5971,115.6442,16610.0
2023-08-28 11:00:00,122.87,122.92,122.79,122.85,20358.0,115.6348,115.6818,115.5595,115.6159,20358.0
2023-08-28 11:05:00,122.84,122.95,122.76,122.85,17084.0,115.6065,115.7101,115.5312,115.6159,17084.0
2023-08-28 11:10:00,122.84,122.94,122.79,122.86,31401.0,115.6065,115.7006,115.5595,115.6254,31401.0
2023-08-28 11:15:00,122.86,122.89,122.73,122.88,14146.0,115.6254,115.6536,115.503,115.6442,14146.0
2023-08-28 11:20:00,122.89,123.1,122.86,123.05,25307.0,115.6536,115.8512,115.6254,115.8042,25307.0
2023-08-28 11:25:00,123.02,123.06,122.93,122.95,19370.0,115.7759,115.8136,115.6912,115.7101,19370.0
2023-08-28 11:30:00,123.0,123.07,122.9,122.9,14097.0,115.7571,115.823,115.663,115.663,14097.0
2023-08-28 11:35:00,122.9,123.11,122.79,123.11,26148.0,115.663,115.8606,115.5595,115.8606,26148.0
2023-08-28 11:40:00,123.09,123.12,122.87,122.98,20992.0,115.8418,115.87,115.6348,115.7383,20992.0
2023-08-28 11:45:00,122.98,123.1,122.93,123.1,26822.0,115.7383,115.8512,115.6912,115.8512,26822.0
2023-08-28 11:50:00,123.09,123.14,122.95,122.96,59830.0,115.8418,115.8889,115.7101,115.7195,59830.0
2023-08-28 11:55:00,122.96,122.98,122.76,122.88,25461.0,115.7195,115.7383,115.5312,115.6442,25461.0
2023-08-28 12:00:00,122.88,122.93,122.76,122.91,14412.0,115.6442,115.6912,115.5312,115.6724,14412.0
2023-08-28 12:05:00,122.9,122.95,122.82,122.85,17241.0,115.663,115.7101,115.5877,115.6159,17241.0
2023-08-28 12:10:00,122.85,122.92,122.7,122.89,30537.0,115.6159,115.6818,115.4748,115.6536,30537.0
2023-08-28 12:15:00,122.86,122.92,122.71,122.71,18186.0,115.6254,115.6818,115.4842,115.4842,18186.0
2023-08-28 12:20:00,122.68,122.75,122.65,122.72,28106.0,115.456,115.5218,115.4277,115.4936,28106.0
2023-08-28 12:25:00,122.74,122.81,122.7,122.74,26515.0,115.5124,115.5783,115.4748,115.5124,26515.0
2023-08-28 12:30:00,122.76,122.77,122.63,122.77,28610.0,115.5312,115.5407,115.4089,115.5407,28610.0
2023-08-28 12:35:00,122.77,122.98,122.76,122.96,41752.0,115.5407,115.7383,115.5312,115.7195,41752.0
2023-08-28 12:40:00,122.94,122.96,122.85,122.94,26540.0,115.7006,115.7195,115.6159,115.7006,26540.0
2023-08-28 12:45:00,122.93,123.03,122.86,122.9,18324.0,115.6912,115.7853,115.6254,115.663,18324.0
2023-08-28 12:50:00,122.9,122.9,122.76,122.77,32068.0,115.663,115.663,115.5312,115.5407,32068.0
2023-08-28 12:55:00,122.77,122.86,122.73,122.85,22209.0,115.5407,115.6254,115.503,115.6159,22209.0
2023-08-28 13:00:00,122.85,123.01,122.8,122.91,32947.0,115.6159,115.7665,115.5689,115.6724,32947.0
2023-08-28 13:05:00,122.92,123.03,122.73,122.84,38674.0,115.6818,115.7853,115.503,115.6065,38674.0
2023-08-28 13:10:00,122.84,122.9,122.83,122.83,14738.0,115.6065,115.663,115.5971,115.5971,14738.0
2023-08-28 13:15:00,122.85,122.88,122.71,122.72,14848.0,115.6159,115.6442,115.4842,115.4936,14848.0
2023-08-28 13:20:00,122.73,122.78,122.59,122.62,23931.0,115.503,115.5501,115.3713,115.3995,23931.0
2023-08-28 13:25:00,122.62,122.67,122.57,122.64,18283.0,115.3995,115.4465,115.3524,115.4183,18283.0
2023-08-28 13:30:00,122.63,122.7,122.63,122.7,18503.0,115.4089,115.4748,115.4089,115.4748,18503.0
2023-08-28 13:35:00,122.7,122.81,122.67,122.7,32785.0,115.4748,115.5783,115.4465,115.4748,32785.0
2023-08-28 13:40:00,122.71,122.79,122.62,122.66,16380.0,115.4842,115.5595,115.3995,115.4371,16380.0
2023-08-28 13:45:00,122.65,122.84,122.64,122.77,17642.0,115.4277,115.6065,115.4183,115.5407,17642.0
2023-08-28 13:50:00,122.75,122.87,122.65,122.67,24370.0,115.5218,115.6348,115.4277,115.4465,24370.0
2023-08-28 13:55:00,122.67,122.67,122.47,122.48,30140.0,115.4465,115.4465,115.2583,115.2677,30140.0
2023-08-28 14:00:00,122.48,122.49,122.36,122.37,28838.0,115.2677,115.2771,115.1548,115.1642,28838.0
2023-08-28 14:05:00,122.38,122.38,122.2,122.26,15052.0,115.1736,115.1736,115.0042,115.0607,15052.0
2023-08-28 14:10:00,122.25,122.28,122.16,122.18,17973.0,115.0513,115.0795,114.9666,114.9854,17973.0
2023-08-28 14:15:00,122.17,122.19,121.95,122.03,50897.0,114.976,114.9948,114.7689,114.8442,50897.0
2023-08-28 14:20:00,122.03,122.08,121.98,122.02,26430.0,114.8442,114.8913,114.7972,114.8348,26430.0
2023-08-28 14:25:00,122.02,122.12,121.99,122.09,55394.0,114.8348,114.9289,114.8066,114.9007,55394.0
2023-08-28 14:30:00,122.08,122.3,121.98,122.3,25398.0,114.8913,115.0983,114.7972,115.0983,25398.0
2023-08-28 14:35:00,122.3,122.49,122.23,122.3,21782.0,115.0983,115.2771,115.0325,115.0983,21782.0
2023-08-28 14:40:00,122.31,122.33,122.18,122.21,21137.0,115.1077,115.1266,114.9854,115.0136,21137.0
2023-08-28 14:45:00,122.21,122.35,122.17,122.35,17603.0,115.0136,115.1454,114.976,115.1454,17603.0
2023-08-28 14:50:00,122.35,122.4,122.29,122.39,18766.0,115.1454,115.1924,115.0889,115.183,18766.0
2023-08-28 14:55:00,122.39,122.39,122.21,122.28,14759.0,115.183,115.183,115.0136,115.0795,14759.0
2023-08-28 15:00:00,122.28,122.48,122.26,122.44,14031.0,115.0795,115.2677,115.0607,115.2301,14031.0
2023-08-28 15:05:00,122.45,122.49,122.42,122.49,19679.0,115.2395,115.2771,115.2113,115.2771,19679.0
2023-08-28 15:10:00,122.46,122.58,122.43,122.52,16318.0,115.2489,115.3618,115.2207,115.3054,16318.0
2023-08-28 15:15:00,122.51,122.6,122.49,122.55,20115.0,115.296,115.3807,115.2771,115.3336,20115.0
2023-08-28 15:20:00,122.55,122.6,122.48,122.54,21930.0,115.3336,115.3807,115.2677,115.3242,21930.0
2023-08-28 15:25:00,122.56,122.69,122.52,122.62,23206.0,115.343,115.4654,115.3054,115.3995,23206.0
2023-08-28 15:30:00,122.61,122.74,122.61,122.72,20344.0,115.3901,115.5124,115.3901,115.4936,20344.0
2023-08-28 15:35:00,122.73,122.84,122.63,122.78,43972.0,115.503,115.6065,115.4089,115.5501,43972.0
2023-08-28 15:40:00,122.78,122.81,122.72,122.76,43279.0,115.5501,115.5783,115.4936,115.5312,43279.0
2023-08-28 15:45:00,122.75,123.24,122.75,123.05,74576.0,115.5218,115.983,115.5218,115.8042,74576.0
2023-08-28 15:50:00,123.04,123.36,123.02,123.33,121611.0,115.7948,116.0959,115.7759,116.0677,121611.0
2023-08-28 15:55:00,123.33,123.61,123.3,123.41,248679.0,116.0677,116.3312,116.0395,116.143,248679.0
2023-08-29 09:30:00,123.82,124.44,123.77,124.31,88356.0,116.5288,117.1123,116.4818,116.99,88356.0
2023-08-29 09:35:00,124.33,124.89,124.31,124.87,79042.0,117.0088,117.5358,116.99,117.517,79042.0
2023-08-29 09:40:00,124.87,125.12,124.68,125.01,119196.0,117.517,117.7523,117.3382,117.6488,119196.0
2023-08-29 09:45:00,125.05,125.68,124.87,125.66,114455.0,117.6864,118.2793,117.517,118.2605,114455.0
2023-08-29 09:50:00,125.64,125.77,125.39,125.71,91799.0,118.2417,118.364,118.0064,118.3075,91799.0
2023-08-29 09:55:00,125.71,126.34,125.7,126.26,123858.0,118.3075,118.9004,118.2981,118.8252,123858.0
2023-08-29 10:00:00,126.26,126.72,126.23,126.7,116739.0,118.8252,119.2581,118.7969,119.2392,116739.0
2023-08-29 10:05:00,126.72,127.28,126.7,126.78,159079.0,119.2581,119.7851,119.2392,119.3145,159079.0
2023-08-29 10:10:00,126.78,127.04,126.55,126.97,151517.0,119.3145,119.5592,119.0981,119.4933,151517.0
2023-08-29 10:15:00,126.95,127.41,126.93,127.21,101775.0,119.4745,119.9074,119.4557,119.7192,101775.0
2023-08-29 10:20:00,127.21,127.45,127.12,127.4,54903.0,119.7192,119.9451,119.6345,119.898,54903.0
2023-08-29 10:25:00,127.4,127.58,127.28,127.45,82314.0,119.898,120.0674,119.7851,119.9451,82314.0
2023-08-29 10:30:00,127.45,127.67,127.43,127.53,53075.0,119.9451,120.1521,119.9263,120.0204,53075.0
2023-08-29 10:35:00,127.53,127.62,127.3,127.31,71652.0,120.0204,120.1051,119.8039,119.8133,71652.0
2023-08-29 10:40:00,127.31,127.51,127.18,127.4,71264.0,119.8133,120.0015,119.691,119.898,71264.0
2023-08-29 10:45:00,127.38,127.4,127.14,127.19,58483.0,119.8792,119.898,119.6533,119.7004,58483.0
2023-08-29 10:50:00,127.12,127.14,126.82,126.84,90833.0,119.6345,119.6533,119.3522,119.371,90833.0
2023-08-29 10:55:00,126.81,126.95,126.73,126.87,36865.0,119.3428,119.4745,119.2675,119.3992,36865.0
2023-08-29 11:00:00,126.87,126.9,126.7,126.79,29050.0,119.3992,119.4275,119.2392,119.3239,29050.0
2023-08-29 11:05:00,126.78,127.15,126.7,127.12,34560.0,119.3145,119.6627,119.2392,119.6345,34560.0
2023-08-29 11:10:00,127.14,127.21,127.06,127.13,26825.0,119.6533,119.7192,119.578,119.6439,26825.0
2023-08-29 11:15:00,127.12,127.12,126.88,126.97,66331.0,119.6345,119.6345,119.4086,119.4933,66331.0
2023-08-29 11:20:00,126.95,127.0,126.88,126.93,56595.0,119.4745,119.5216,119.4086,119.4557,56595.0
2023-08-29 11:25:00,126.93,127.0,126.9,126.97,27678.0,119.4557,119.5216,119.4275,119.4933,27678.0
2023-08-29 11:30:00,126.98,127.07,126.88,126.91,40316.0,119.5028,119.5875,119.4086,119.4369,40316.0
2023-08-29 11:35:00,126.89,126.95,126.77,126.85,24481.0,119.4181,119.4745,119.3051,119.3804,24481.0
2023-08-29 11:40:00,126.84,126.93,126.74,126.91,17731.0,119.371,119.4557,119.2769,119.4369,17731.0
2023-08-29 11:45:00,126.92,126.96,126.7,126.73,18953.0,119.4463,119.4839,119.2392,119.2675,18953.0
2023-08-29 11:50:00,126.74,126.92,126.71,126.91,26033.0,119.2769,119.4463,119.2487,119.4369,26033.0
2023-08-29 11:55:00,126.92,126.97,126.79,126.85,13929.0,119.4463,119.4933,119.3239,119.3804,13929.0
2023-08-29 12:00:00,126.84,126.84,126.64,126.78,20545.0,119.371,119.371,119.1828,119.3145,20545.0
2023-08-29 12:05:00,126.78,126.89,126.73,126.8,12849.0,119.3145,119.4181,119.2675,119.3334,12849.0
2023-08-29 12:10:00,126.82,126.82,126.53,126.54,20012.0,119.3522,119.3522,119.0793,119.0887,20012.0
2023-08-29 12:15:00,126.52,126.73,126.49,126.64,16537.0,119.0698,119.2675,119.0416,119.1828,16537.0
2023-08-29 12:20:00,126.62,126.82,126.62,126.81,17599.0,119.164,119.3522,119.164,119.3428,17599.0
2023-08-29 12:25:00,126.81,126.82,126.61,126.66,15635.0,119.3428,119.3522,119.1545,119.2016,15635.0
2023-08-29 12:30:00,126.68,126.68,126.48,126.53,17020.0,119.2204,119.2204,119.0322,119.0793,17020.0
2023-08-29 12:35:00,126.54,126.62,126.51,126.62,17597.0,119.0887,119.164,119.0604,119.164,17597.0
2023-08-29 12:40:00,126.62,126.66,126.57,126.6,17085.0,119.164,119.2016,119.1169,119.1451,17085.0
2023-08-29 12:45:00,126.59,126.61,126.42,126.42,13278.0,119.1357,119.1545,118.9757,118.9757,13278.0
2023-08-29 12:50:00,126.43,126.51,126.37,126.51,21530.0,118.9851,119.0604,118.9287,119.0604,21530.0
2023-08-29 12:55:00,126.54,126.61,126.47,126.57,13071.0,119.0887,119.1545,119.0228,119.1169,13071.0
2023-08-29 13:00:00,126.57,126.63,126.51,126.53,16253.0,119.1169,119.1734,119.0604,119.0793,16253.0
2023-08-29 13:05:00,126.5,126.53,126.41,126.49,21104.0,119.051,119.0793,118.9663,119.0416,21104.0
2023-08-29 13:10:00,126.47,126.63,126.46,126.62,10847.0,119.0228,119.1734,119.0134,119.164,10847.0
2023-08-29 13:15:00,126.6,126.61,126.36,126.39,15562.0,119.1451,119.1545,118.9193,118.9475,15562.0
2023-08-29 13:20:00,126.39,126.4,126.28,126.36,24139.0,118.9475,118.9569,118.844,118.9193,24139.0
2023-08-29 13:25:00,126.36,126.37,126.19,126.19,23398.0,118.9193,118.9287,118.7593,118.7593,23398.0
2023-08-29 13:30:00,126.2,126.21,126.09,126.17,27855.0,118.7687,118.7781,118.6652,118.7404,27855.0
2023-08-29 13:35:00,126.17,126.42,126.16,126.34,29395.0,118.7404,118.9757,118.731,118.9004,29395.0
2023-08-29 13:40:00,126.35,126.48,126.31,126.31,21194.0,118.9099,119.0322,118.8722,118.8722,21194.0
2023-08-29 13:45:00,126.32,126.39,126.3,126.31,10845.0,118.8816,118.9475,118.8628,118.8722,10845.0
2023-08-29 13:50:00,126.31,126.31,126.17,126.25,17253.0,118.8722,118.8722,118.7404,118.8157,17253.0
2023-08-29 13:55:00,126.2,126.25,126.1,126.21,14991.0,118.7687,118.8157,118.6746,118.7781,14991.0
2023-08-29 14:00:00,126.22,126.27,126.14,126.15,10344.0,118.7875,118.8346,118.7122,118.7216,10344.0
2023-08-29 14:05:00,126.15,126.15,126.03,126.03,10479.0,118.7216,118.7216,118.6087,118.6087,10479.0
2023-08-29 14:10:00,126.03,126.07,125.88,125.89,26680.0,118.6087,118.6463,118.4675,118.4769,26680.0
2023-08-29 14:15:00,125.9,125.98,125.82,125.92,26488.0,118.4863,118.5616,118.4111,118.5052,26488.0
2023-08-29 14:20:00,125.92,126.05,125.85,125.85,30878.0,118.5052,118.6275,118.4393,118.4393,30878.0
2023-08-29 14:25:00,125.86,125.94,125.78,125.85,23266.0,118.4487,118.524,118.3734,118.4393,23266.0
2023-08-29 14:30:00,125.82,125.94,125.82,125.91,24502.0,118.4111,118.524,118.4111,118.4958,24502.0
2023-08-29 14:35:00,125.88,125.93,125.8,125.85,32417.0,118.4675,118.5146,118.3922,118.4393,32417.0
2023-08-29 14:40:00,125.83,126.06,125.83,126.04,22498.0,118.4205,118.6369,118.4205,118.6181,22498.0
2023-08-29 14:45:00,126.02,126.03,125.86,125.98,32871.0,118.5993,118.6087,118.4487,118.5616,32871.0
2023-08-29 14:50:00,125.97,126.1,125.95,126.09,22295.0,118.5522,118.6746,118.5334,118.6652,22295.0
2023-08-29 14:55:00,126.09,126.16,125.96,126.05,28290.0,118.6652,118.731,118.5428,118.6275,28290.0
2023-08-29 15:00:00,126.06,126.13,125.96,125.98,15857.0,118.6369,118.7028,118.5428,118.5616,15857.0
2023-08-29 15:05:00,125.96,125.99,125.88,125.9,24298.0,118.5428,118.571,118.4675,118.4863,24298.0
2023-08-29 15:10:00,125.94,125.95,125.7,125.75,29472.0,118.524,118.5334,118.2981,118.3452,29472.0
2023-08-29 15:15:00,125.74,125.91,125.69,125.91,33704.0,118.3358,118.4958,118.2887,118.4958,33704.0
2023-08-29 15:20:00,125.89,125.98,125.82,125.85,27901.0,118.4769,118.5616,118.4111,118.4393,27901.0
2023-08-29 15:25:00,125.86,126.02,125.86,126.0,31951.0,118.4487,118.5993,118.4487,118.5805,31951.0
2023-08-29 15:30:00,126.01,126.02,125.81,125.96,46888.0,118.5899,118.5993,118.4016,118.5428,46888.0
2023-08-29 15:35:00,126.01,126.03,125.94,125.96,26773.0,118.5899,118.6087,118.524,118.5428,26773.0
2023-08-29 15:40:00,125.96,126.08,125.9,126.07,29331.0,118.5428,118.6557,118.4863,118.6463,29331.0
2023-08-29 15:45:00,126.07,126.28,126.06,126.15,51606.0,118.6463,118.844,118.6369,118.7216,51606.0
2023-08-29 15:50:00,126.15,126.26,126.04,126.18,102473.0,118.7216,118.8252,118.6181,118.7499,102473.0
2023-08-29 15:55:00,126.19,126.23,126.06,126.14,256579.0,118.7593,118.7969,118.6369,118.7122,256579.0
2023-08-30 09:30:00,125.77,126.2,125.37,126.2,45909.0,118.364,118.7687,117.9876,118.7687,45909.0
2023-08-30 09:35:00,126.1,126.12,125.55,125.68,17411.0,118.6746,118.6934,118.157,118.2793,17411.0
2023-08-30 09:40:00,125.66,126.11,125.65,126.03,22058.0,118.2605,118.684,118.2511,118.6087,22058.0
2023-08-30 09:45:00,126.04,126.44,126.03,126.35,32570.0,118.6181,118.9946,118.6087,118.9099,32570.0
2023-08-30 09:50:00,126.35,126.47,126.33,126.38,23700.0,118.9099,119.0228,118.891,118.9381,23700.0
2023-08-30 09:55:00,126.36,126.48,126.32,126.38,17702.0,118.9193,119.0322,118.8816,118.9381,17702.0
2023-08-30 10:00:00,126.38,126.57,126.27,126.46,36475.0,118.9381,119.1169,118.8346,119.0134,36475.0
2023-08-30 10:05:00,126.46,126.7,126.45,126.47,31576.0,119.0134,119.2392,119.004,119.0228,31576.0
2023-08-30 10:10:00,126.47,126.57,126.38,126.48,45835.0,119.0228,119.1169,118.9381,119.0322,45835.0
2023-08-30 10:15:00,126.55,126.57,126.2,126.28,24217.0,119.0981,119.1169,118.7687,118.844,24217.0
2023-08-30 10:20:00,126.28,126.28,126.02,126.18,20782.0,118.844,118.844,118.5993,118.7499,20782.0
2023-08-30 10:25:00,126.16,126.16,125.79,125.88,42344.0,118.731,118.731,118.3828,118.4675,42344.0
2023-08-30 10:30:00,125.88,125.91,125.75,125.83,20465.0,118.4675,118.4958,118.3452,118.4205,20465.0
2023-08-30 10:35:00,125.83,125.87,125.57,125.73,27159.0,118.4205,118.4581,118.1758,118.3264,27159.0
2023-08-30 10:40:00,125.77,125.81,125.66,125.79,14775.0,118.364,118.4016,118.2605,118.3828,14775.0
2023-08-30 10:45:00,125.81,126.09,125.74,125.96,28150.0,118.4016,118.6652,118.3358,118.5428,28150.0
2023-08-30 10:50:00,125.96,126.06,125.85,126.05,17199.0,118.5428,118.6369,118.4393,118.6275,17199.0
2023-08-30 10:55:00,126.05,126.09,125.82,126.09,25748.0,118.6275,118.6652,118.4111,118.6652,25748.0
2023-08-30 11:00:00,126.07,126.07,125.72,125.79,22117.0,118.6463,118.6463,118.3169,118.3828,22117.0
2023-08-30 11:05:00,125.78,125.88,125.71,125.78,15290.0,118.3734,118.4675,118.3075,118.3734,15290.0
2023-08-30 11:10:00,125.8,125.99,125.75,125.92,20030.0,118.3922,118.571,118.3452,118.5052,20030.0
2023-08-30 11:15:00,125.89,125.9,125.64,125.7,27656.0,118.4769,118.4863,118.2417,118.2981,27656.0
2023-08-30 11:20:00,125.69,125.73,125.63,125.65,10880.0,118.2887,118.3264,118.2322,118.2511,10880.0
2023-08-30 11:25:00,125.69,125.78,125.66,125.74,12237.0,118.2887,118.3734,118.2605,118.3358,12237.0
2023-08-30 11:30:00,125.76,125.84,125.67,125.84,10027.0,118.3546,118.4299,118.2699,118.4299,10027.0
2023-08-30 11:35:00,125.81,125.86,125.76,125.8,6433.0,118.4016,118.4487,118.3546,118.3922,6433.0
2023-08-30 11:40:00,125.78,125.94,125.74,125.92,23486.0,118.3734,118.524,118.3358,118.5052,23486.0
2023-08-30 11:45:00,125.92,125.98,125.86,125.87,17947.0,118.5052,118.5616,118.4487,118.4581,17947.0
2023-08-30 11:50:00,125.87,125.9,125.77,125.84,13723.0,118.4581,118.4863,118.364,118.4299,13723.0
2023-08-30 11:55:00,125.87,125.98,125.83,125.88,13852.0,118.4581,118.5616,118.4205,118.4675,13852.0
2023-08-30 12:00:00,125.86,125.89,125.65,125.84,10779.0,118.4487,118.4769,118.2511,118.4299,10779.0
2023-08-30 12:05:00,125.85,126.23,125.83,126.18,24867.0,118.4393,118.7969,118.4205,118.7499,24867.0
2023-08-30 12:10:00,126.2,126.2,126.03,126.09,11541.0,118.7687,118.7687,118.6087,118.6652,11541.0
2023-08-30 12:15:00,126.09,126.26,126.06,126.23,15974.0,118.6652,118.8252,118.6369,118.7969,15974.0
2023-08-30 12:20:00,126.23,126.3,126.19,126.25,18665.0,118.7969,118.8628,118.7593,118.8157,18665.0
2023-08-30 12:25:00,126.25,126.31,126.23,126.3,11605.0,118.8157,118.8722,118.7969,118.8628,11605.0
2023-08-30 12:30:00,126.3,126.38,126.26,126.27,15309.0,118.8628,118.9381,118.8252,118.8346,15309.0
2023-08-30 12:35:00,126.27,126.35,126.2,126.28,11022.0,118.8346,118.9099,118.7687,118.844,11022.0
2023-08-30 12:40:00,126.31,126.37,126.29,126.29,11833.0,118.8722,118.9287,118.8534,118.8534,11833.0
2023-08-30 12:45:00,126.23,126.42,126.23,126.32,13330.0,118.7969,118.9757,118.7969,118.8816,13330.0
2023-08-30 12:50:00,126.34,126.35,126.27,126.31,14803.0,118.9004,118.9099,118.8346,118.8722,14803.0
2023-08-30 12:55:00,126.3,126.37,126.27,126.35,7501.0,118.8628,118.9287,118.8346,118.9099,7501.0
2023-08-30 13:00:00,126.37,126.39,126.33,126.36,15272.0,118.9287,118.9475,118.891,118.9193,15272.0
2023-08-30 13:05:00,126.34,126.37,126.21,126.24,16818.0,118.9004,118.9287,118.7781,118.8063,16818.0
2023-08-30 13:10:00,126.28,126.41,126.22,126.31,12141.0,118.844,118.9663,118.7875,118.8722,12141.0
2023-08-30 13:15:00,126.3,126.49,126.29,126.43,26879.0,118.8628,119.0416,118.8534,118.9851,26879.0
2023-08-30 13:20:00,126.43,126.54,126.4,126.5,16857.0,118.9851,119.0887,118.9569,119.051,16857.0
2023-08-30 13:25:00,126.48,126.59,126.46,126.52,10803.0,119.0322,119.1357,119.0134,119.0698,10803.0
2023-08-30 13:30:00,126.5,126.55,126.48,126.49,9209.0,119.051,119.0981,119.0322,119.0416,9209.0
2023-08-30 13:35:00,126.49,126.52,126.41,126.46,16061.0,119.0416,119.0698,118.9663,119.0134,16061.0
2023-08-30 13:40:00,126.44,126.56,126.44,126.52,12445.0,118.9946,119.1075,118.9946,119.0698,12445.0
2023-08-30 13:45:00,126.54,126.55,126.47,126.52,12855.0,119.0887,119.0981,119.0228,119.0698,12855.0
2023-08-30 13:50:00,126.51,126.53,126.42,126.44,14549.0,119.0604,119.0793,118.9757,118.9946,14549.0
2023-08-30 13:55:00,126.44,126.44,126.29,126.36,18558.0,118.9946,118.9946,118.8534,118.9193,18558.0
2023-08-30 14:00:00,126.35,126.45,126.3,126.42,31189.0,118.9099,119.004,118.8628,118.9757,31189.0
2023-08-30 14:05:00,126.43,126.43,126.36,126.36,7807.0,118.9851,118.9851,118.9193,118.9193,7807.0
2023-08-30 14:10:00,126.33,126.46,126.3,126.44,14609.0,118.891,119.0134,118.8628,118.9946,14609.0
2023-08-30 14:15:00,126.46,126.51,126.4,126.51,11492.0,119.0134,119.0604,118.9569,119.0604,11492.0
2023-08-30 14:20:00,126.5,126.58,126.49,126.55,10094.0,119.051,119.1263,119.0416,119.0981,10094.0
2023-08-30 14:25:00,126.55,126.55,126.44,126.44,12557.0,119.0981,119.0981,118.9946,118.9946,12557.0
2023-08-30 14:30:00,126.45,126.51,126.39,126.51,16010.0,119.004,119.0604,118.9475,119.0604,16010.0
2023-08-30 14:35:00,126.52,126.6,126.45,126.56,25580.0,119.0698,119.1451,119.004,119.1075,25580.0
2023-08-30 14:40:00,126.53,126.67,126.52,126.63,9254.0,119.0793,119.211,119.0698,119.1734,9254.0
2023-08-30 14:45:00,126.66,126.7,126.59,126.62,15331.0,119.2016,119.2392,119.1357,119.164,15331.0
2023-08-30 14:50:00,126.63,126.66,126.59,126.61,9619.0,119.1734,119.2016,119.1357,119.1545,9619.0
2023-08-30 14:55:00,126.63,126.7,126.61,126.69,14890.0,119.1734,119.2392,119.1545,119.2298,14890.0
2023-08-30 15:00:00,126.7,126.77,126.61,126.74,15576.0,119.2392,119.3051,119.1545,119.2769,15576.0
2023-08-30 15:05:00,126.75,126.83,126.72,126.83,25124.0,119.2863,119.3616,119.2581,119.3616,25124.0
2023-08-30 15:10:00,126.84,126.91,126.81,126.83,18930.0,119.371,119.4369,119.3428,119.3616,18930.0
2023-08-30 15:15:00,126.83,126.95,126.82,126.94,23092.0,119.3616,119.4745,119.3522,119.4651,23092.0
2023-08-30 15:20:00,126.95,127.05,126.9,127.03,31027.0,119.4745,119.5686,119.4275,119.5498,31027.0
2023-08-30 15:25:00,127.03,127.04,126.91,126.97,27427.0,119.5498,119.5592,119.4369,119.4933,27427.0
2023-08-30 15:30:00,126.97,126.97,126.82,126.84,21172.0,119.4933,119.4933,119.3522,119.371,21172.0
2023-08-30 15:35:00,126.86,126.95,126.81,126.93,26895.0,119.3898,119.4745,119.3428,119.4557,26895.0
2023-08-30 15:40:00,126.92,127.05,126.92,127.01,39578.0,119.4463,119.5686,119.4463,119.531,39578.0
2023-08-30 15:45:00,127.01,127.35,126.99,127.12,72951.0,119.531,119.851,119.5122,119.6345,72951.0
2023-08-30 15:50:00,127.1,127.2,126.99,127.03,78398.0,119.6157,119.7098,119.5122,119.5498,78398.0
2023-08-30 15:55:00,127.04,127.07,126.89,126.95,231679.0,119.5592,119.5875,119.4181,119.4745,231679.0
2023-08-31 09:30:00,126.35,126.7,126.12,126.7,77765.0,118.9099,119.2392,118.6934,119.2392,77765.0
2023-08-31 09:35:00,126.77,126.92,126.0,126.21,44647.0,119.3051,119.4463,118.5805,118.7781,44647.0
2023-08-31 09:40:00,126.15,126.53,125.91,126.37,59820.0,118.7216,119.0793,118.4958,118.9287,59820.0
2023-08-31 09:45:00,126.33,126.64,126.18,126.34,27545.0,118.891,119.1828,118.7499,118.9004,27545.0
2023-08-31 09:50:00,126.42,126.53,126.04,126.07,52127.0,118.9757,119.0793,118.6181,118.6463,52127.0
2023-08-31 09:55:00,126.06,126.13,125.84,126.01,56119.0,118.6369,118.7028,118.4299,118.5899,56119.0
2023-08-31 10:00:00,125.97,126.09,125.86,126.03,28465.0,118.5522,118.6652,118.4487,118.6087,28465.0
2023-08-31 10:05:00,126.06,126.12,125.93,126.08,24907.0,118.6369,118.6934,118.5146,118.6557,24907.0
2023-08-31 10:10:00,126.09,126.24,126.05,126.21,25175.0,118.6652,118.8063,118.6275,118.7781,25175.0
2023-08-31 10:15:00,126.21,126.27,126.09,126.22,39694.0,118.7781,118.8346,118.6652,118.7875,39694.0
2023-08-31 10:20:00,126.22,126.39,126.22,126.32,26273.0,118.7875,118.9475,118.7875,118.8816,26273.0
2023-08-31 10:25:00,126.32,126.32,126.08,126.13,49147.0,118.8816,118.8816,118.6557,118.7028,49147.0
2023-08-31 10:30:00,126.14,126.4,126.1,126.35,43707.0,118.7122,118.9569,118.6746,118.9099,43707.0
2023-08-31 10:35:00,126.41,126.57,126.4,126.45,30173.0,118.9663,119.1169,118.9569,119.004,30173.0
2023-08-31 10:40:00,126.47,126.49,126.28,126.31,26008.0,119.0228,119.0416,118.844,118.8722,26008.0
2023-08-31 10:45:00,126.32,126.52,126.25,126.45,25929.0,118.8816,119.0698,118.8157,119.004,25929.0
2023-08-31 10:50:00,126.45,126.71,126.29,126.71,34700.0,119.004,119.2487,118.8534,119.2487,34700.0
2023-08-31 10:55:00,126.69,126.82,126.56,126.62,64295.0,119.2298,119.3522,119.1075,119.164,64295.0
2023-08-31 11:00:00,126.59,126.77,126.49,126.75,22248.0,119.1357,119.3051,119.0416,119.2863,22248.0
2023-08-31 11:05:00,126.75,126.9,126.67,126.84,19543.0,119.2863,119.4275,119.211,119.371,19543.0
2023-08-31 11:10:00,126.85,127.13,126.83,127.05,41102.0,119.3804,119.6439,119.3616,119.5686,41102.0
2023-08-31 11:15:00,127.05,127.25,126.9,127.01,32437.0,119.5686,119.7569,119.4275,119.531,32437.0
2023-08-31 11:20:00,126.97,126.97,126.78,126.86,21952.0,119.4933,119.4933,119.3145,119.3898,21952.0
2023-08-31 11:25:00,126.86,126.95,126.81,126.81,22753.0,119.3898,119.4745,119.3428,119.3428,22753.0
2023-08-31 11:30:00,126.83,127.03,126.77,126.95,26655.0,119.3616,119.5498,119.3051,119.4745,26655.0
2023-08-31 11:35:00,126.98,127.15,126.94,127.04,35172.0,119.5028,119.6627,119.4651,119.5592,35172.0
2023-08-31 11:40:00,127.03,127.09,126.82,126.97,17731.0,119.5498,119.6063,119.3522,119.4933,17731.0
2023-08-31 11:45:00,126.97,127.04,126.93,126.95,13579.0,119.4933,119.5592,119.4557,119.4745,13579.0
2023-08-31 11:50:00,126.96,127.05,126.93,127.05,12936.0,119.4839,119.5686,119.4557,119.5686,12936.0
2023-08-31 11:55:00,127.03,127.04,126.9,127.03,14078.0,119.5498,119.5592,119.4275,119.5498,14078.0
2023-08-31 12:00:00,127.04,127.3,126.98,127.24,50923.0,119.5592,119.8039,119.5028,119.7474,50923.0
2023-08-31 12:05:00,127.26,127.54,127.22,127.54,42324.0,119.7663,120.0298,119.7286,120.0298,42324.0
2023-08-31 12:10:00,127.53,127.61,127.4,127.52,36328.0,120.0204,120.0957,119.898,120.011,36328.0
2023-08-31 12:15:00,127.53,127.7,127.49,127.61,40297.0,120.0204,120.1804,119.9827,120.0957,40297.0
2023-08-31 12:20:00,127.62,127.62,127.24,127.28,24360.0,120.1051,120.1051,119.7474,119.7851,24360.0
2023-08-31 12:25:00,127.27,127.38,127.27,127.33,15946.0,119.7757,119.8792,119.7757,119.8321,15946.0
2023-08-31 12:30:00,127.3,127.34,127.27,127.27,13631.0,119.8039,119.8416,119.7757,119.7757,13631.0
2023-08-31 12:35:00,127.27,127.33,127.18,127.2,15345.0,119.7757,119.8321,119.691,119.7098,15345.0
2023-08-31 12:40:00,127.2,127.25,126.94,127.0,33973.0,119.7098,119.7569,119.4651,119.5216,33973.0
2023-08-31 12:45:00,126.97,127.02,126.85,126.93,19774.0,119.4933,119.5404,119.3804,119.4557,19774.0
2023-08-31 12:50:00,126.93,127.05,126.92,127.02,11027.0,119.4557,119.5686,119.4463,119.5404,11027.0
2023-08-31 12:55:00,127.02,127.05,126.98,127.03,6185.0,119.5404,119.5686,119.5028,119.5498,6185.0
2023-08-31 13:00:00,127.05,127.19,127.02,127.16,14801.0,119.5686,119.7004,119.5404,119.6722,14801.0
2023-08-31 13:05:00,127.15,127.3,127.15,127.27,11594.0,119.6627,119.8039,119.6627,119.7757,11594.0
2023-08-31 13:10:00,127.27,127.27,127.03,127.24,12074.0,119.7757,119.7757,119.5498,119.7474,12074.0
2023-08-31 13:15:00,127.22,127.28,127.2,127.26,13515.0,119.7286,119.7851,119.7098,119.7663,13515.0
2023-08-31 13:20:00,127.22,127.23,127.16,127.17,9256.0,119.7286,119.738,119.6722,119.6816,9256.0
2023-08-31 13:25:00,127.18,127.24,127.14,127.18,15692.0,119.691,119.7474,119.6533,119.691,15692.0
2023-08-31 13:30:00,127.18,127.2,127.14,127.2,9405.0,119.691,119.7098,119.6533,119.7098,9405.0
2023-08-31 13:35:00,127.2,127.33,127.18,127.31,13631.0,119.7098,119.8321,119.691,119.8133,13631.0
2023-08-31 13:40:00,127.31,127.37,127.26,127.28,12205.0,119.8133,119.8698,119.7663,119.7851,12205.0
2023-08-31 13:45:00,127.28,127.28,127.03,127.03,8731.0,119.7851,119.7851,119.5498,119.5498,8731.0
2023-08-31 13:50:00,127.03,127.06,126.87,126.98,12665.0,119.5498,119.578,119.3992,119.5028,12665.0
2023-08-31 13:55:00,126.98,127.17,126.95,127.17,13962.0,119.5028,119.6816,119.4745,119.6816,13962.0
2023-08-31 14:00:00,127.16,127.19,127.0,127.01,17725.0,119.6722,119.7004,119.5216,119.531,17725.0
2023-08-31 14:05:00,126.99,127.01,126.9,126.91,15119.0,119.5122,119.531,119.4275,119.4369,15119.0
2023-08-31 14:10:00,126.9,126.93,126.82,126.84,15816.0,119.4275,119.4557,119.3522,119.371,15816.0
2023-08-31 14:15:00,126.85,126.85,126.79,126.84,17831.0,119.3804,119.3804,119.3239,119.371,17831.0
2023-08-31 14:20:00,126.83,126.89,126.66,126.68,19642.0,119.3616,119.4181,119.2016,119.2204,19642.0
2023-08-31 14:25:00,126.69,126.81,126.65,126.74,19685.0,119.2298,119.3428,119.1922,119.2769,19685.0
2023-08-31 14:30:00,126.73,126.85,126.68,126.7,36125.0,119.2675,119.3804,119.2204,119.2392,36125.0
2023-08-31 14:35:00,126.69,126.71,126.55,126.61,25889.0,119.2298,119.2487,119.0981,119.1545,25889.0
2023-08-31 14:40:00,126.64,126.72,126.59,126.61,23332.0,119.1828,119.2581,119.1357,119.1545,23332.0
2023-08-31 14:45:00,126.61,126.7,126.5,126.6,34464.0,119.1545,119.2392,119.051,119.1451,34464.0
2023-08-31 14:50:00,126.6,126.65,126.51,126.57,23722.0,119.1451,119.1922,119.0604,119.1169,23722.0
2023-08-31 14:55:00,126.58,126.58,126.45,126.46,34320.0,119.1263,119.1263,119.004,119.0134,34320.0
2023-08-31 15:00:00,126.46,126.58,126.46,126.54,27334.0,119.0134,119.1263,119.0134,119.0887,27334.0
2023-08-31 15:05:00,126.53,126.65,126.5,126.65,21362.0,119.0793,119.1922,119.051,119.1922,21362.0
2023-08-31 15:10:00,126.65,126.7,126.43,126.48,44547.0,119.1922,119.2392,118.9851,119.0322,44547.0
2023-08-31 15:15:00,126.48,126.64,126.46,126.59,41900.0,119.0322,119.1828,119.0134,119.1357,41900.0
2023-08-31 15:20:00,126.59,126.59,126.39,126.39,21926.0,119.1357,119.1357,118.9475,118.9475,21926.0
2023-08-31 15:25:00,126.39,126.61,126.35,126.61,20508.0,118.9475,119.1545,118.9099,119.1545,20508.0
2023-08-31 15:30:00,126.61,126.8,126.6,126.64,31439.0,119.1545,119.3334,119.1451,119.1828,31439.0
2023-08-31 15:35:00,126.62,126.62,126.51,126.58,23060.0,119.164,119.164,119.0604,119.1263,23060.0
2023-08-31 15:40:00,126.59,126.64,126.54,126.57,25996.0,119.1357,119.1828,119.0887,119.1169,25996.0
2023-08-31 15:45:00,126.59,126.78,126.57,126.62,49045.0,119.1357,119.3145,119.1169,119.164,49045.0
2023-08-31 15:50:00,126.6,126.82,126.58,126.66,80674.0,119.1451,119.3522,119.1263,119.2016,80674.0
2023-08-31 15:55:00,126.66,126.67,126.53,126.57,230832.0,119.2016,119.211,119.0793,119.1169,230832.0
2023-09-01 09:30:00,127.55,127.65,126.82,126.87,70449.0,120.0392,120.1333,119.3522,119.3992,70449.0
2023-09-01 09:35:00,126.78,127.02,126.55,126.87,29372.0,119.3145,119.5404,119.0981,119.3992,29372.0
2023-09-01 09:40:00,126.87,127.22,126.65,127.16,14398.0,119.3992,119.7286,119.1922,119.6722,14398.0
2023-09-01 09:45:00,127.12,127.25,126.96,127.14,14821.0,119.6345,119.7569,119.4839,119.6533,14821.0
2023-09-01 09:50:00,127.11,127.25,127.02,127.25,11955.0,119.6251,119.7569,119.5404,119.7569,11955.0
2023-09-01 09:55:00,127.25,127.25,127.01,127.06,15438.0,119.7569,119.7569,119.531,119.578,15438.0
2023-09-01 10:00:00,127.03,127.19,126.86,127.15,28424.0,119.5498,119.7004,119.3898,119.6627,28424.0
2023-09-01 10:05:00,127.13,127.15,126.78,126.82,20628.0,119.6439,119.6627,119.3145,119.3522,20628.0
2023-09-01 10:10:00,126.79,127.33,126.78,127.18,52047.0,119.3239,119.8321,119.3145,119.691,52047.0
2023-09-01 10:15:00,127.2,127.7,127.18,127.65,55445.0,119.7098,120.1804,119.691,120.1333,55445.0
2023-09-01 10:20:00,127.67,127.67,126.97,127.04,45437.0,120.1521,120.1521,119.4933,119.5592,45437.0
2023-09-01 10:25:00,127.01,127.09,126.87,127.06,24297.0,119.531,119.6063,119.3992,119.578,24297.0
2023-09-01 10:30:00,127.05,127.11,126.9,126.95,20001.0,119.5686,119.6251,119.4275,119.4745,20001.0
2023-09-01 10:35:00,126.92,127.12,126.92,127.07,46961.0,119.4463,119.6345,119.4463,119.5875,46961.0
2023-09-01 10:40:00,127.07,127.24,126.99,127.21,14856.0,119.5875,119.7474,119.5122,119.7192,14856.0
2023-09-01 10:45:00,127.16,127.21,126.97,127.11,12610.0,119.6722,119.7192,119.4933,119.6251,12610.0
2023-09-01 10:50:00,127.07,127.14,127.02,127.09,16224.0,119.5875,119.6533,119.5404,119.6063,16224.0
2023-09-01 10:55:00,127.06,127.1,126.95,127.08,12838.0,119.578,119.6157,119.4745,119.5969,12838.0
2023-09-01 11:00:00,127.04,127.05,126.86,126.91,25993.0,119.5592,119.5686,119.3898,119.4369,25993.0
2023-09-01 11:05:00,126.91,126.95,126.71,126.75,43785.0,119.4369,119.4745,119.2487,119.2863,43785.0
2023-09-01 11:10:00,126.73,126.85,126.69,126.84,11919.0,119.2675,119.3804,119.2298,119.371,11919.0
2023-09-01 11:15:00,126.87,126.87,126.38,126.45,53796.0,119.3992,119.3992,118.9381,119.004,53796.0
2023-09-01 11:20:00,126.45,126.48,126.28,126.28,23458.0,119.004,119.0322,118.844,118.844,23458.0
2023-09-01 11:25:00,126.27,126.36,126.12,126.31,20975.0,118.8346,118.9193,118.6934,118.8722,20975.0
2023-09-01 11:30:00,126.32,126.33,125.75,125.88,35390.0,118.8816,118.891,118.3452,118.4675,35390.0
2023-09-01 11:35:00,125.85,125.86,125.66,125.79,25551.0,118.4393,118.4487,118.2605,118.3828,25551.0
2023-09-01 11:40:00,125.79,125.88,125.62,125.79,16444.0,118.3828,118.4675,118.2228,118.3828,16444.0
2023-09-01 11:45:00,125.79,125.79,125.46,125.49,23973.0,118.3828,118.3828,118.0723,118.1005,23973.0
2023-09-01 11:50:00,125.5,125.68,125.48,125.61,26974.0,118.1099,118.2793,118.0911,118.2134,26974.0
2023-09-01 11:55:00,125.6,125.69,125.45,125.47,24643.0,118.204,118.2887,118.0628,118.0817,24643.0
2023-09-01 12:00:00,125.46,125.61,125.34,125.57,27603.0,118.0723,118.2134,117.9593,118.1758,27603.0
2023-09-01 12:05:00,125.55,125.58,125.43,125.54,19978.0,118.157,118.1852,118.044,118.1475,19978.0
2023-09-01 12:10:00,125.54,125.59,125.46,125.5,34735.0,118.1475,118.1946,118.0723,118.1099,34735.0
2023-09-01 12:15:00,125.52,125.52,125.34,125.4,24857.0,118.1287,118.1287,117.9593,118.0158,24857.0
2023-09-01 12:20:00,125.39,125.54,125.34,125.52,9147.0,118.0064,118.1475,117.9593,118.1287,9147.0
2023-09-01 12:25:00,125.54,125.64,125.51,125.6,18412.0,118.1475,118.2417,118.1193,118.204,18412.0
2023-09-01 12:30:00,125.62,125.67,125.52,125.55,8490.0,118.2228,118.2699,118.1287,118.157,8490.0
2023-09-01 12:35:00,125.53,125.53,125.42,125.47,13913.0,118.1381,118.1381,118.0346,118.0817,13913.0
2023-09-01 12:40:00,125.45,125.51,125.41,125.44,11021.0,118.0628,118.1193,118.0252,118.0534,11021.0
2023-09-01 12:45:00,125.44,125.5,125.38,125.49,8672.0,118.0534,118.1099,117.997,118.1005,8672.0
2023-09-01 12:50:00,125.52,125.52,125.36,125.39,18101.0,118.1287,118.1287,117.9781,118.0064,18101.0
2023-09-01 12:55:00,125.41,125.43,125.21,125.22,37331.0,118.0252,118.044,117.837,117.8464,37331.0
2023-09-01 13:00:00,125.22,125.3,125.16,125.18,24740.0,117.8464,117.9217,117.7899,117.8087,24740.0
2023-09-01 13:05:00,125.17,125.52,125.15,125.33,18831.0,117.7993,118.1287,117.7805,117.9499,18831.0
2023-09-01 13:10:00,125.35,125.5,125.31,125.45,11165.0,117.9687,118.1099,117.9311,118.0628,11165.0
2023-09-01 13:15:00,125.45,125.45,125.27,125.27,11614.0,118.0628,118.0628,117.8934,117.8934,11614.0
2023-09-01 13:20:00,125.27,125.34,125.24,125.27,13806.0,117.8934,117.9593,117.8652,117.8934,13806.0
2023-09-01 13:25:00,125.27,125.37,125.19,125.25,12192.0,117.8934,117.9876,117.8182,117.8746,12192.0
2023-09-01 13:30:00,125.27,125.46,125.25,125.34,13704.0,117.8934,118.0723,117.8746,117.9593,13704.0
2023-09-01 13:35:00,125.35,125.44,125.34,125.44,6725.0,117.9687,118.0534,117.9593,118.0534,6725.0
2023-09-01 13:40:00,125.42,125.42,125.16,125.27,27738.0,118.0346,118.0346,117.7899,117.8934,27738.0
2023-09-01 13:45:00,125.26,125.34,125.22,125.3,7739.0,117.884,117.9593,117.8464,117.9217,7739.0
2023-09-01 13:50:00,125.32,125.38,125.3,125.31,5222.0,117.9405,117.997,117.9217,117.9311,5222.0
2023-09-01 13:55:00,125.32,125.44,125.3,125.36,8983.0,117.9405,118.0534,117.9217,117.9781,8983.0
2023-09-01 14:00:00,125.45,125.45,125.35,125.35,6002.0,118.0628,118.0628,117.9687,117.9687,6002.0
2023-09-01 14:05:00,125.35,125.39,125.33,125.34,8747.0,117.9687,118.0064,117.9499,117.9593,8747.0
2023-09-01 14:10:00,125.35,125.48,125.35,125.42,9267.0,117.9687,118.0911,117.9687,118.0346,9267.0
2023-09-01 14:15:00,125.4,125.51,125.36,125.43,10472.0,118.0158,118.1193,117.9781,118.044,10472.0
2023-09-01 14:20:00,125.43,125.45,125.37,125.41,7057.0,118.044,118.0628,117.9876,118.0252,7057.0
2023-09-01 14:25:00,125.46,125.59,125.43,125.57,16178.0,118.0723,118.1946,118.044,118.1758,16178.0
2023-09-01 14:30:00,125.56,125.69,125.55,125.67,10317.0,118.1664,118.2887,118.157,118.2699,10317.0
2023-09-01 14:35:00,125.67,125.68,125.54,125.63,9991.0,118.2699,118.2793,118.1475,118.2322,9991.0
2023-09-01 14:40:00,125.64,125.67,125.61,125.64,12845.0,118.2417,118.2699,118.2134,118.2417,12845.0
2023-09-01 14:45:00,125.64,125.64,125.54,125.55,10795.0,118.2417,118.2417,118.1475,118.157,10795.0
2023-09-01 14:50:00,125.55,125.6,125.52,125.58,8459.0,118.157,118.204,118.1287,118.1852,8459.0
2023-09-01 14:55:00,125.59,125.66,125.54,125.63,15993.0,118.1946,118.2605,118.1475,118.2322,15993.0
2023-09-01 15:00:00,125.62,125.68,125.56,125.63,11618.0,118.2228,118.2793,118.1664,118.2322,11618.0
2023-09-01 15:05:00,125.63,125.75,125.61,125.72,17747.0,118.2322,118.3452,118.2134,118.3169,17747.0
2023-09-01 15:10:00,125.72,125.79,125.71,125.73,13928.0,118.3169,118.3828,118.3075,118.3264,13928.0
2023-09-01 15:15:00,125.78,125.83,125.72,125.83,11671.0,118.3734,118.4205,118.3169,118.4205,11671.0
2023-09-01 15:20:00,125.84,125.88,125.8,125.84,14081.0,118.4299,118.4675,118.3922,118.4299,14081.0
2023-09-01 15:25:00,125.83,126.05,125.8,126.02,17137.0,118.4205,118.6275,118.3922,118.5993,17137.0
2023-09-01 15:30:00,126.02,126.18,126.0,126.07,32666.0,118.5993,118.7499,118.5805,118.6463,32666.0
2023-09-01 15:35:00,126.06,126.08,125.9,125.94,17966.0,118.6369,118.6557,118.4863,118.524,17966.0
2023-09-01 15:40:00,125.94,125.97,125.87,125.88,19789.0,118.524,118.5522,118.4581,118.4675,19789.0
2023-09-01 15:45:00,125.87,125.92,125.69,125.77,38886.0,118.4581,118.5052,118.2887,118.364,38886.0
2023-09-01 15:50:00,125.75,125.75,125.56,125.59,70934.0,118.3452,118.3452,118.1664,118.1946,70934.0
2023-09-01 15:55:00,125.6,125.67,125.48,125.53,160901.0,118.204,118.2699,118.0911,118.1381,160901.0
2023-09-05 09:30:00,125.42,125.88,125.0,125.87,84708.0,118.0346,118.4675,117.6393,118.4581,84708.0
2023-09-05 09:35:00,125.88,125.98,125.47,125.76,23276.0,118.4675,118.5616,118.0817,118.3546,23276.0
2023-09-05 09:40:00,125.72,126.5,125.71,126.49,48775.0,118.3169,119.051,118.3075,119.0416,48775.0
2023-09-05 09:45:00,126.47,126.64,126.23,126.23,37692.0,119.0228,119.1828,118.7969,118.7969,37692.0
2023-09-05 09:50:00,126.22,126.57,126.07,126.53,35847.0,118.7875,119.1169,118.6463,119.0793,35847.0
2023-09-05 09:55:00,126.5,126.86,126.5,126.76,67716.0,119.051,119.3898,119.051,119.2957,67716.0
2023-09-05 10:00:00,126.82,127.11,126.78,126.81,37067.0,119.3522,119.6251,119.3145,119.3428,37067.0
2023-09-05 10:05:00,126.79,127.15,126.79,127.14,35515.0,119.3239,119.6627,119.3239,119.6533,35515.0
2023-09-05 10:10:00,127.1,127.15,126.86,127.14,37071.0,119.6157,119.6627,119.3898,119.6533,37071.0
2023-09-05 10:15:00,127.16,127.33,127.02,127.33,40149.0,119.6722,119.8321,119.5404,119.8321,40149.0
2023-09-05 10:20:00,127.31,127.4,127.03,127.06,25442.0,119.8133,119.898,119.5498,119.578,25442.0
2023-09-05 10:25:00,127.04,127.47,127.01,127.37,75164.0,119.5592,119.9639,119.531,119.8698,75164.0
2023-09-05 10:30:00,127.37,127.37,126.82,126.89,19974.0,119.8698,119.8698,119.3522,119.4181,19974.0
2023-09-05 10:35:00,126.86,126.94,126.72,126.75,20908.0,119.3898,119.4651,119.2581,119.2863,20908.0
2023-09-05 10:40:00,126.77,126.87,126.62,126.87,37995.0,119.3051,119.3992,119.164,119.3992,37995.0
2023-09-05 10:45:00,126.88,127.0,126.71,126.81,44605.0,119.4086,119.5216,119.2487,119.3428,44605.0
2023-09-05 10:50:00,126.73,126.73,126.58,126.7,34664.0,119.2675,119.2675,119.1263,119.2392,34664.0
2023-09-05 10:55:00,126.71,126.71,126.33,126.58,32837.0,119.2487,119.2487,118.891,119.1263,32837.0
2023-09-05 11:00:00,126.59,126.61,126.45,126.57,21801.0,119.1357,119.1545,119.004,119.1169,21801.0
2023-09-05 11:05:00,126.57,126.84,126.55,126.75,16136.0,119.1169,119.371,119.0981,119.2863,16136.0
2023-09-05 11:10:00,126.76,126.78,126.68,126.77,15357.0,119.2957,119.3145,119.2204,119.3051,15357.0
2023-09-05 11:15:00,126.78,126.8,126.62,126.65,13028.0,119.3145,119.3334,119.164,119.1922,13028.0
2023-09-05 11:20:00,126.66,126.68,126.45,126.5,20518.0,119.2016,119.2204,119.004,119.051,20518.0
2023-09-05 11:25:00,126.5,126.51,126.27,126.3,21181.0,119.051,119.0604,118.8346,118.8628,21181.0
2023-09-05 11:30:00,126.33,126.4,126.26,126.3,16891.0,118.891,118.9569,118.8252,118.8628,16891.0
2023-09-05 11:35:00,126.3,126.46,126.28,126.46,13568.0,118.8628,119.0134,118.844,119.0134,13568.0
2023-09-05 11:40:00,126.45,126.52,126.3,126.36,30659.0,119.004,119.0698,118.8628,118.9193,30659.0
2023-09-05 11:45:00,126.33,126.46,126.32,126.4,9382.0,118.891,119.0134,118.8816,118.9569,9382.0
2023-09-05 11:50:00,126.42,126.45,126.27,126.34,10101.0,118.9757,119.004,118.8346,118.9004,10101.0
2023-09-05 11:55:00,126.34,126.56,126.33,126.56,10830.0,118.9004,119.1075,118.891,119.1075,10830.0
2023-09-05 12:00:00,126.57,126.64,126.42,126.51,27715.0,119.1169,119.1828,118.9757,119.0604,27715.0
2023-09-05 12:05:00,126.63,126.81,126.63,126.79,13899.0,119.1734,119.3428,119.1734,119.3239,13899.0
2023-09-05 12:10:00,126.8,126.87,126.75,126.83,16404.0,119.3334,119.3992,119.2863,119.3616,16404.0
2023-09-05 12:15:00,126.77,126.82,126.71,126.77,7862.0,119.3051,119.3522,119.2487,119.3051,7862.0
2023-09-05 12:20:00,126.79,127.04,126.77,126.96,19779.0,119.3239,119.5592,119.3051,119.4839,19779.0
2023-09-05 12:25:00,126.98,126.99,126.88,126.9,15655.0,119.5028,119.5122,119.4086,119.4275,15655.0
2023-09-05 12:30:00,126.89,126.91,126.82,126.82,11039.0,119.4181,119.4369,119.3522,119.3522,11039.0
2023-09-05 12:35:00,126.81,126.83,126.7,126.75,15164.0,119.3428,119.3616,119.2392,119.2863,15164.0
2023-09-05 12:40:00,126.77,126.77,126.62,126.71,6793.0,119.3051,119.3051,119.164,119.2487,6793.0
2023-09-05 12:45:00,126.71,126.74,126.61,126.61,8150.0,119.2487,119.2769,119.1545,119.1545,8150.0
2023-09-05 12:50:00,126.55,126.55,126.47,126.51,13942.0,119.0981,119.0981,119.0228,119.0604,13942.0
2023-09-05 12:55:00,126.51,126.55,126.46,126.47,9555.0,119.0604,119.0981,119.0134,119.0228,9555.0
2023-09-05 13:00:00,126.46,126.56,126.39,126.41,16034.0,119.0134,119.1075,118.9475,118.9663,16034.0
2023-09-05 13:05:00,126.38,126.42,126.34,126.37,5999.0,118.9381,118.9757,118.9004,118.9287,5999.0
2023-09-05 13:10:00,126.34,126.41,126.14,126.17,16740.0,118.9004,118.9663,118.7122,118.7404,16740.0
2023-09-05 13:15:00,126.17,126.17,126.01,126.01,24817.0,118.7404,118.7404,118.5899,118.5899,24817.0
2023-09-05 13:20:00,126.03,126.04,125.91,126.02,10980.0,118.6087,118.6181,118.4958,118.5993,10980.0
2023-09-05 13:25:00,126.01,126.04,125.96,126.02,9026.0,118.5899,118.6181,118.5428,118.5993,9026.0
2023-09-05 13:30:00,126.0,126.05,125.88,126.01,11675.0,118.5805,118.6275,118.4675,118.5899,11675.0
2023-09-05 13:35:00,126.01,126.02,125.85,125.85,14434.0,118.5899,118.5993,118.4393,118.4393,14434.0
2023-09-05 13:40:00,125.84,125.86,125.73,125.74,13373.0,118.4299,118.4487,118.3264,118.3358,13373.0
2023-09-05 13:45:00,125.75,126.06,125.74,126.06,11189.0,118.3452,118.6369,118.3358,118.6369,11189.0
2023-09-05 13:50:00,126.07,126.13,126.03,126.08,12232.0,118.6463,118.7028,118.6087,118.6557,12232.0
2023-09-05 13:55:00,126.09,126.16,126.05,126.07,10834.0,118.6652,118.731,118.6275,118.6463,10834.0
2023-09-05 14:00:00,126.09,126.12,126.03,126.05,5312.0,118.6652,118.6934,118.6087,118.6275,5312.0
2023-09-05 14:05:00,126.03,126.04,125.93,125.99,11761.0,118.6087,118.6181,118.5146,118.571,11761.0
2023-09-05 14:10:00,125.99,126.1,125.93,126.1,10432.0,118.571,118.6746,118.5146,118.6746,10432.0
2023-09-05 14:15:00,126.11,126.24,126.08,126.2,8118.0,118.684,118.8063,118.6557,118.7687,8118.0
2023-09-05 14:20:00,126.19,126.22,126.13,126.17,11038.0,118.7593,118.7875,118.7028,118.7404,11038.0
2023-09-05 14:25:00,126.17,126.18,126.09,126.1,9029.0,118.7404,118.7499,118.6652,118.6746,9029.0
2023-09-05 14:30:00,126.1,126.12,126.0,126.02,8523.0,118.6746,118.6934,118.5805,118.5993,8523.0
2023-09-05 14:35:00,126.04,126.05,125.96,125.98,8349.0,118.6181,118.6275,118.5428,118.5616,8349.0
2023-09-05 14:40:00,125.99,126.04,125.94,125.98,13073.0,118.571,118.6181,118.524,118.5616,13073.0
2023-09-05 14:45:00,125.98,126.09,125.97,126.09,17099.0,118.5616,118.6652,118.5522,118.6652,17099.0
2023-09-05 14:50:00,126.09,126.2,126.05,126.16,36580.0,118.6652,118.7687,118.6275,118.731,36580.0
2023-09-05 14:55:00,126.18,126.18,125.98,125.99,25615.0,118.7499,118.7499,118.5616,118.571,25615.0
2023-09-05 15:00:00,126.0,126.0,125.81,125.84,23107.0,118.5805,118.5805,118.4016,118.4299,23107.0
2023-09-05 15:05:00,125.82,125.85,125.77,125.78,18731.0,118.4111,118.4393,118.364,118.3734,18731.0
2023-09-05 15:10:00,125.78,125.79,125.71,125.78,24446.0,118.3734,118.3828,118.3075,118.3734,24446.0
2023-09-05 15:15:00,125.76,125.8,125.73,125.77,35381.0,118.3546,118.3922,118.3264,118.364,35381.0
2023-09-05 15:20:00,125.77,125.84,125.71,125.72,28921.0,118.364,118.4299,118.3075,118.3169,28921.0
2023-09-05 15:25:00,125.72,125.73,125.56,125.58,20386.0,118.3169,118.3264,118.1664,118.1852,20386.0
2023-09-05 15:30:00,125.57,125.58,125.46,125.49,28971.0,118.1758,118.1852,118.0723,118.1005,28971.0
2023-09-05 15:35:00,125.47,125.51,125.4,125.48,31426.0,118.0817,118.1193,118.0158,118.0911,31426.0
2023-09-05 15:40:00,125.47,125.5,125.38,125.44,33743.0,118.0817,118.1099,117.997,118.0534,33743.0
2023-09-05 15:45:00,125.44,125.46,125.24,125.36,61727.0,118.0534,118.0723,117.8652,117.9781,61727.0
2023-09-05 15:50:00,125.36,125.36,125.2,125.26,72655.0,117.9781,117.9781,117.8276,117.884,72655.0
2023-09-05 15:55:00,125.25,125.28,125.1,125.22,176836.0,117.8746,117.9029,117.7335,117.8464,176836.0
2023-09-06 09:30:00,125.19,125.19,124.36,124.83,65001.0,117.8182,117.8182,117.037,117.4794,65001.0
2023-09-06 09:35:00,124.73,125.12,124.68,125.05,16482.0,117.3852,117.7523,117.3382,117.6864,16482.0
2023-09-06 09:40:00,125.08,125.47,125.0,125.29,33209.0,117.7146,118.0817,117.6393,117.9123,33209.0
2023-09-06 09:45:00,125.25,125.27,124.74,124.88,31972.0,117.8746,117.8934,117.3947,117.5264,31972.0
2023-09-06 09:50:00,124.84,124.95,124.59,124.62,21598.0,117.4888,117.5923,117.2535,117.2817,21598.0
2023-09-06 09:55:00,124.57,124.87,124.56,124.63,16771.0,117.2347,117.517,117.2253,117.2911,16771.0
2023-09-06 10:00:00,124.57,124.68,124.43,124.61,24007.0,117.2347,117.3382,117.1029,117.2723,24007.0
2023-09-06 10:05:00,124.67,124.78,124.59,124.72,20205.0,117.3288,117.4323,117.2535,117.3758,20205.0
2023-09-06 10:10:00,124.7,124.77,124.6,124.6,13777.0,117.357,117.4229,117.2629,117.2629,13777.0
2023-09-06 10:15:00,124.58,124.71,124.54,124.62,19175.0,117.2441,117.3664,117.2064,117.2817,19175.0
2023-09-06 10:20:00,124.65,124.66,124.46,124.47,15520.0,117.31,117.3194,117.1311,117.1406,15520.0
2023-09-06 10:25:00,124.44,124.53,124.09,124.15,37877.0,117.1123,117.197,116.7829,116.8394,37877.0
2023-09-06 10:30:00,124.12,124.34,124.02,124.31,22328.0,116.8112,117.0182,116.7171,116.99,22328.0
2023-09-06 10:35:00,124.34,124.41,124.04,124.19,30705.0,117.0182,117.0841,116.7359,116.877,30705.0
2023-09-06 10:40:00,124.19,124.25,124.14,124.23,13858.0,116.877,116.9335,116.83,116.9147,13858.0
2023-09-06 10:45:00,124.23,124.24,123.93,124.02,40817.0,116.9147,116.9241,116.6324,116.7171,40817.0
2023-09-06 10:50:00,124.07,124.13,123.97,124.1,22074.0,116.7641,116.8206,116.67,116.7923,22074.0
2023-09-06 10:55:00,124.13,124.33,124.04,124.23,14614.0,116.8206,117.0088,116.7359,116.9147,14614.0
2023-09-06 11:00:00,124.24,124.37,124.2,124.28,9302.0,116.9241,117.0464,116.8865,116.9617,9302.0
2023-09-06 11:05:00,124.26,124.28,124.11,124.17,20714.0,116.9429,116.9617,116.8018,116.8582,20714.0
2023-09-06 11:10:00,124.15,124.15,123.95,124.08,38298.0,116.8394,116.8394,116.6512,116.7735,38298.0
2023-09-06 11:15:00,124.09,124.19,124.06,124.19,9063.0,116.7829,116.877,116.7547,116.877,9063.0
2023-09-06 11:20:00,124.15,124.15,123.91,123.96,23380.0,116.8394,116.8394,116.6135,116.6606,23380.0
2023-09-06 11:25:00,123.96,123.98,123.78,123.88,26750.0,116.6606,116.6794,116.4912,116.5853,26750.0
2023-09-06 11:30:00,123.87,123.9,123.78,123.89,15547.0,116.5759,116.6041,116.4912,116.5947,15547.0
2023-09-06 11:35:00,123.9,123.97,123.82,123.97,17261.0,116.6041,116.67,116.5288,116.67,17261.0
2023-09-06 11:40:00,123.97,124.0,123.82,123.91,14203.0,116.67,116.6982,116.5288,116.6135,14203.0
2023-09-06 11:45:00,123.89,123.89,123.73,123.8,16178.0,116.5947,116.5947,116.4441,116.51,16178.0
2023-09-06 11:50:00,123.8,123.86,123.78,123.83,8645.0,116.51,116.5665,116.4912,116.5382,8645.0
2023-09-06 11:55:00,123.79,123.85,123.76,123.77,5922.0,116.5006,116.5571,116.4724,116.4818,5922.0
2023-09-06 12:00:00,123.77,123.78,123.66,123.73,11897.0,116.4818,116.4912,116.3783,116.4441,11897.0
2023-09-06 12:05:00,123.72,123.77,123.6,123.6,14983.0,116.4347,116.4818,116.3218,116.3218,14983.0
2023-09-06 12:10:00,123.59,123.63,123.52,123.54,8160.0,116.3124,116.35,116.2465,116.2653,8160.0
2023-09-06 12:15:00,123.56,123.68,123.55,123.63,18449.0,116.2841,116.3971,116.2747,116.35,18449.0
2023-09-06 12:20:00,123.62,123.72,123.6,123.71,11237.0,116.3406,116.4347,116.3218,116.4253,11237.0
2023-09-06 12:25:00,123.71,123.71,123.56,123.56,11995.0,116.4253,116.4253,116.2841,116.2841,11995.0
2023-09-06 12:30:00,123.55,123.58,123.42,123.47,20516.0,116.2747,116.303,116.1524,116.1994,20516.0
2023-09-06 12:35:00,123.45,123.45,123.26,123.3,14430.0,116.1806,116.1806,116.0018,116.0395,14430.0
2023-09-06 12:40:00,123.3,123.31,123.19,123.31,13308.0,116.0395,116.0489,115.9359,116.0489,13308.0
2023-09-06 12:45:00,123.32,123.48,123.3,123.47,12994.0,116.0583,116.2089,116.0395,116.1994,12994.0
2023-09-06 12:50:00,123.47,123.5,123.33,123.34,13411.0,116.1994,116.2277,116.0677,116.0771,13411.0
2023-09-06 12:55:00,123.31,123.32,123.26,123.29,9078.0,116.0489,116.0583,116.0018,116.03,9078.0
2023-09-06 13:00:00,123.28,123.32,123.21,123.25,13544.0,116.0206,116.0583,115.9548,115.9924,13544.0
2023-09-06 13:05:00,123.26,123.39,123.21,123.31,17224.0,116.0018,116.1242,115.9548,116.0489,17224.0
2023-09-06 13:10:00,123.31,123.35,123.25,123.31,11211.0,116.0489,116.0865,115.9924,116.0489,11211.0
2023-09-06 13:15:00,123.26,123.5,123.26,123.45,12930.0,116.0018,116.2277,116.0018,116.1806,12930.0
2023-09-06 13:20:00,123.46,123.47,123.3,123.41,17831.0,116.19,116.1994,116.0395,116.143,17831.0
2023-09-06 13:25:00,123.38,123.39,123.29,123.3,7829.0,116.1147,116.1242,116.03,116.0395,7829.0
2023-09-06 13:30:00,123.29,123.35,123.23,123.24,7641.0,116.03,116.0865,115.9736,115.983,7641.0
2023-09-06 13:35:00,123.23,123.25,123.13,123.18,19208.0,115.9736,115.9924,115.8795,115.9265,19208.0
2023-09-06 13:40:00,123.18,123.5,123.18,123.45,19175.0,115.9265,116.2277,115.9265,116.1806,19175.0
2023-09-06 13:45:00,123.44,123.55,123.44,123.54,5962.0,116.1712,116.2747,116.1712,116.2653,5962.0
2023-09-06 13:50:00,123.55,123.69,123.55,123.67,21599.0,116.2747,116.4065,116.2747,116.3877,21599.0
2023-09-06 13:55:00,123.67,123.88,123.66,123.8,21291.0,116.3877,116.5853,116.3783,116.51,21291.0
2023-09-06 14:00:00,123.79,123.88,123.78,123.87,15055.0,116.5006,116.5853,116.4912,116.5759,15055.0
2023-09-06 14:05:00,123.87,123.88,123.78,123.86,11215.0,116.5759,116.5853,116.4912,116.5665,11215.0
2023-09-06 14:10:00,123.85,123.89,123.8,123.82,11663.0,116.5571,116.5947,116.51,116.5288,11663.0
2023-09-06 14:15:00,123.81,123.9,123.78,123.87,14398.0,116.5194,116.6041,116.4912,116.5759,14398.0
2023-09-06 14:20:00,123.88,124.0,123.84,123.98,12606.0,116.5853,116.6982,116.5477,116.6794,12606.0
2023-09-06 14:25:00,123.98,124.05,123.83,123.92,28685.0,116.6794,116.7453,116.5382,116.6229,28685.0
2023-09-06 14:30:00,123.91,124.16,123.91,124.15,16163.0,116.6135,116.8488,116.6135,116.8394,16163.0
2023-09-06 14:35:00,124.15,124.17,124.09,124.1,16075.0,116.8394,116.8582,116.7829,116.7923,16075.0
2023-09-06 14:40:00,124.12,124.2,124.05,124.2,14335.0,116.8112,116.8865,116.7453,116.8865,14335.0
2023-09-06 14:45:00,124.2,124.28,124.17,124.28,13509.0,116.8865,116.9617,116.8582,116.9617,13509.0
2023-09-06 14:50:00,124.28,124.4,124.24,124.34,15253.0,116.9617,117.0747,116.9241,117.0182,15253.0
2023-09-06 14:55:00,124.36,124.37,124.24,124.31,18108.0,117.037,117.0464,116.9241,116.99,18108.0
2023-09-06 15:00:00,124.33,124.35,124.17,124.18,15804.0,117.0088,117.0276,116.8582,116.8676,15804.0
2023-09-06 15:05:00,124.19,124.19,124.09,124.14,9609.0,116.877,116.877,116.7829,116.83,9609.0
2023-09-06 15:10:00,124.11,124.22,124.11,124.2,16032.0,116.8018,116.9053,116.8018,116.8865,16032.0
2023-09-06 15:15:00,124.22,124.24,124.15,124.19,19323.0,116.9053,116.9241,116.8394,116.877,19323.0
2023-09-06 15:20:00,124.19,124.24,124.1,124.17,13455.0,116.877,116.9241,116.7923,116.8582,13455.0
2023-09-06 15:25:00,124.18,124.3,124.18,124.22,22986.0,116.8676,116.9806,116.8676,116.9053,22986.0
2023-09-06 15:30:00,124.24,124.29,124.12,124.14,27721.0,116.9241,116.9712,116.8112,116.83,27721.0
2023-09-06 15:35:00,124.13,124.13,123.96,123.96,25753.0,116.8206,116.8206,116.6606,116.6606,25753.0
2023-09-06 15:40:00,123.96,123.96,123.87,123.9,24042.0,116.6606,116.6606,116.5759,116.6041,24042.0
2023-09-06 15:45:00,123.9,124.0,123.83,124.0,35026.0,116.6041,116.6982,116.5382,116.6982,35026.0
2023-09-06 15:50:00,123.99,124.02,123.79,123.81,87627.0,116.6888,116.7171,116.5006,116.5194,87627.0
2023-09-06 15:55:00,123.81,123.91,123.69,123.72,301190.0,116.5194,116.6135,116.4065,116.4347,301190.0
2023-09-07 09:30:00,123.84,124.5,123.52,124.46,73593.0,116.5477,117.1688,116.2465,117.1311,73593.0
2023-09-07 09:35:00,124.46,124.57,123.94,124.45,44198.0,117.1311,117.2347,116.6418,117.1217,44198.0
2023-09-07 09:40:00,124.38,124.88,124.29,124.71,102779.0,117.0559,117.5264,116.9712,117.3664,102779.0
2023-09-07 09:45:00,124.77,124.88,124.68,124.76,42033.0,117.4229,117.5264,117.3382,117.4135,42033.0
2023-09-07 09:50:00,124.79,124.79,124.16,124.22,29917.0,117.4417,117.4417,116.8488,116.9053,29917.0
2023-09-07 09:55:00,124.19,124.22,124.01,124.22,28229.0,116.877,116.9053,116.7076,116.9053,28229.0
2023-09-07 10:00:00,124.22,124.42,124.07,124.37,23690.0,116.9053,117.0935,116.7641,117.0464,23690.0
2023-09-07 10:05:00,124.39,124.41,124.16,124.26,36405.0,117.0653,117.0841,116.8488,116.9429,36405.0
2023-09-07 10:10:00,124.25,124.25,123.97,124.07,39085.0,116.9335,116.9335,116.67,116.7641,39085.0
2023-09-07 10:15:00,124.11,124.15,123.83,124.03,31315.0,116.8018,116.8394,116.5382,116.7265,31315.0
2023-09-07 10:20:00,124.01,124.09,123.93,123.99,21750.0,116.7076,116.7829,116.6324,116.6888,21750.0
2023-09-07 10:25:00,123.98,124.18,123.86,124.05,40101.0,116.6794,116.8676,116.5665,116.7453,40101.0
2023-09-07 10:30:00,124.06,124.06,123.88,123.89,22453.0,116.7547,116.7547,116.5853,116.5947,22453.0
2023-09-07 10:35:00,123.91,124.48,123.89,124.4,45621.0,116.6135,117.15,116.5947,117.0747,45621.0
2023-09-07 10:40:00,124.42,124.54,124.25,124.38,33950.0,117.0935,117.2064,116.9335,117.0559,33950.0
2023-09-07 10:45:00,124.41,124.52,124.32,124.32,28224.0,117.0841,117.1876,116.9994,116.9994,28224.0
2023-09-07 10:50:00,124.31,124.42,124.27,124.31,10031.0,116.99,117.0935,116.9523,116.99,10031.0
2023-09-07 10:55:00,124.31,124.42,124.12,124.28,12173.0,116.99,117.0935,116.8112,116.9617,12173.0
2023-09-07 11:00:00,124.31,124.35,124.17,124.28,13225.0,116.99,117.0276,116.8582,116.9617,13225.0
2023-09-07 11:05:00,124.32,124.48,124.21,124.47,10534.0,116.9994,117.15,116.8959,117.1406,10534.0
2023-09-07 11:10:00,124.47,124.63,124.44,124.54,14942.0,117.1406,117.2911,117.1123,117.2064,14942.0
2023-09-07 11:15:00,124.56,124.6,124.45,124.59,12586.0,117.2253,117.2629,117.1217,117.2535,12586.0
2023-09-07 11:20:00,124.59,124.66,124.5,124.58,12491.0,117.2535,117.3194,117.1688,117.2441,12491.0
2023-09-07 11:25:00,124.58,124.59,124.48,124.53,16317.0,117.2441,117.2535,117.15,117.197,16317.0
2023-09-07 11:30:00,124.5,124.59,124.41,124.41,15990.0,117.1688,117.2535,117.0841,117.0841,15990.0
2023-09-07 11:35:00,124.42,124.6,124.37,124.57,16129.0,117.0935,117.2629,117.0464,117.2347,16129.0
2023-09-07 11:40:00,124.59,124.64,124.46,124.54,15099.0,117.2535,117.3005,117.1311,117.2064,15099.0
2023-09-07 11:45:00,124.59,124.65,124.47,124.47,15308.0,117.2535,117.31,117.1406,117.1406,15308.0
2023-09-07 11:50:00,124.47,124.66,124.47,124.58,12757.0,117.1406,117.3194,117.1406,117.2441,12757.0
2023-09-07 11:55:00,124.58,124.65,124.54,124.57,12800.0,117.2441,117.31,117.2064,117.2347,12800.0
2023-09-07 12:00:00,124.6,124.7,124.52,124.55,12668.0,117.2629,117.357,117.1876,117.2158,12668.0
2023-09-07 12:05:00,124.55,124.75,124.53,124.72,21077.0,117.2158,117.4041,117.197,117.3758,21077.0
2023-09-07 12:10:00,124.72,124.72,124.62,124.66,10916.0,117.3758,117.3758,117.2817,117.3194,10916.0
2023-09-07 12:15:00,124.66,124.67,124.53,124.57,10555.0,117.3194,117.3288,117.197,117.2347,10555.0
2023-09-07 12:20:00,124.55,124.55,124.39,124.52,8956.0,117.2158,117.2158,117.0653,117.1876,8956.0
2023-09-07 12:25:00,124.52,124.53,124.34,124.39,7311.0,117.1876,117.197,117.0182,117.0653,7311.0
2023-09-07 12:30:00,124.41,124.44,124.3,124.39,11249.0,117.0841,117.1123,116.9806,117.0653,11249.0
2023-09-07 12:35:00,124.38,124.42,124.33,124.4,19011.0,117.0559,117.0935,117.0088,117.0747,19011.0
2023-09-07 12:40:00,124.4,124.41,124.3,124.34,13359.0,117.0747,117.0841,116.9806,117.0182,13359.0
2023-09-07 12:45:00,124.36,124.42,124.36,124.42,10277.0,117.037,117.0935,117.037,117.0935,10277.0
2023-09-07 12:50:00,124.41,124.44,124.26,124.29,11481.0,117.0841,117.1123,116.9429,116.9712,11481.0
2023-09-07 12:55:00,124.29,124.35,124.27,124.31,13082.0,116.9712,117.0276,116.9523,116.99,13082.0
2023-09-07 13:00:00,124.34,124.42,124.33,124.34,16857.0,117.0182,117.0935,117.0088,117.0182,16857.0
2023-09-07 13:05:00,124.36,124.4,124.24,124.29,20113.0,117.037,117.0747,116.9241,116.9712,20113.0
2023-09-07 13:10:00,124.31,124.31,124.22,124.27,11240.0,116.99,116.99,116.9053,116.9523,11240.0
2023-09-07 13:15:00,124.27,124.38,124.24,124.35,11392.0,116.9523,117.0559,116.9241,117.0276,11392.0
2023-09-07 13:20:00,124.37,124.4,124.15,124.16,17408.0,117.0464,117.0747,116.8394,116.8488,17408.0
2023-09-07 13:25:00,124.16,124.17,124.08,124.15,20723.0,116.8488,116.8582,116.7735,116.8394,20723.0
2023-09-07 13:30:00,124.15,124.2,124.07,124.12,15048.0,116.8394,116.8865,116.7641,116.8112,15048.0
2023-09-07 13:35:00,124.13,124.28,124.09,124.28,20908.0,116.8206,116.9617,116.7829,116.9617,20908.0
2023-09-07 13:40:00,124.31,124.55,124.28,124.48,14752.0,116.99,117.2158,116.9617,117.15,14752.0
2023-09-07 13:45:00,124.45,124.58,124.45,124.56,11484.0,117.1217,117.2441,117.1217,117.2253,11484.0
2023-09-07 13:50:00,124.56,124.71,124.54,124.69,14891.0,117.2253,117.3664,117.2064,117.3476,14891.0
2023-09-07 13:55:00,124.68,124.69,124.6,124.62,7516.0,117.3382,117.3476,117.2629,117.2817,7516.0
2023-09-07 14:00:00,124.64,124.69,124.56,124.6,13987.0,117.3005,117.3476,117.2253,117.2629,13987.0
2023-09-07 14:05:00,124.58,124.62,124.5,124.5,8908.0,117.2441,117.2817,117.1688,117.1688,8908.0
2023-09-07 14:10:00,124.5,124.54,124.4,124.44,14333.0,117.1688,117.2064,117.0747,117.1123,14333.0
2023-09-07 14:15:00,124.44,124.44,124.36,124.36,9566.0,117.1123,117.1123,117.037,117.037,9566.0
2023-09-07 14:20:00,124.36,124.45,124.32,124.38,10554.0,117.037,117.1217,116.9994,117.0559,10554.0
2023-09-07 14:25:00,124.4,124.41,124.23,124.25,8468.0,117.0747,117.0841,116.9147,116.9335,8468.0
2023-09-07 14:30:00,124.26,124.31,124.15,124.17,11227.0,116.9429,116.99,116.8394,116.8582,11227.0
2023-09-07 14:35:00,124.2,124.25,124.12,124.12,12287.0,116.8865,116.9335,116.8112,116.8112,12287.0
2023-09-07 14:40:00,124.13,124.21,124.12,124.2,6352.0,116.8206,116.8959,116.8112,116.8865,6352.0
2023-09-07 14:45:00,124.2,124.24,124.15,124.19,13856.0,116.8865,116.9241,116.8394,116.877,13856.0
2023-09-07 14:50:00,124.2,124.25,124.17,124.21,16594.0,116.8865,116.9335,116.8582,116.8959,16594.0
2023-09-07 14:55:00,124.19,124.42,124.19,124.42,16592.0,116.877,117.0935,116.877,117.0935,16592.0
2023-09-07 15:00:00,124.42,124.49,124.39,124.44,20770.0,117.0935,117.1594,117.0653,117.1123,20770.0
2023-09-07 15:05:00,124.44,124.45,124.3,124.34,20418.0,117.1123,117.1217,116.9806,117.0182,20418.0
2023-09-07 15:10:00,124.36,124.56,124.34,124.54,15034.0,117.037,117.2253,117.0182,117.2064,15034.0
2023-09-07 15:15:00,124.55,124.57,124.41,124.42,13401.0,117.2158,117.2347,117.0841,117.0935,13401.0
2023-09-07 15:20:00,124.42,124.44,124.24,124.24,21804.0,117.0935,117.1123,116.9241,116.9241,21804.0
2023-09-07 15:25:00,124.23,124.27,124.18,124.27,19282.0,116.9147,116.9523,116.8676,116.9523,19282.0
2023-09-07 15:30:00,124.29,124.44,124.27,124.34,18969.0,116.9712,117.1123,116.9523,117.0182,18969.0
2023-09-07 15:35:00,124.34,124.46,124.32,124.37,19386.0,117.0182,117.1311,116.9994,117.0464,19386.0
2023-09-07 15:40:00,124.35,124.54,124.34,124.54,27656.0,117.0276,117.2064,117.0182,117.2064,27656.0
2023-09-07 15:45:00,124.55,124.62,124.47,124.58,31450.0,117.2158,117.2817,117.1406,117.2441,31450.0
2023-09-07 15:50:00,124.6,124.61,124.34,124.46,83258.0,117.2629,117.2723,117.0182,117.1311,83258.0
2023-09-07 15:55:00,124.48,124.61,124.42,124.47,208876.0,117.15,117.2723,117.0935,117.1406,208876.0
2023-09-08 09:30:00,124.36,124.67,124.26,124.59,29874.0,117.037,117.3288,116.9429,117.2535,29874.0
2023-09-08 09:35:00,124.67,124.74,124.07,124.12,15458.0,117.3288,117.3947,116.7641,116.8112,15458.0
2023-09-08 09:40:00,124.22,124.49,124.1,124.15,10123.0,116.9053,117.1594,116.7923,116.8394,10123.0
2023-09-08 09:45:00,124.08,124.08,123.69,123.73,15025.0,116.7735,116.7735,116.4065,116.4441,15025.0
2023-09-08 09:50:00,123.76,123.77,123.45,123.45,26823.0,116.4724,116.4818,116.1806,116.1806,26823.0
2023-09-08 09:55:00,123.45,123.5,123.34,123.42,23013.0,116.1806,116.2277,116.0771,116.1524,23013.0
2023-09-08 10:00:00,123.41,123.71,123.37,123.54,22770.0,116.143,116.4253,116.1053,116.2653,22770.0
2023-09-08 10:05:00,123.56,123.78,123.56,123.73,11815.0,116.2841,116.4912,116.2841,116.4441,11815.0
2023-09-08 10:10:00,123.73,123.93,123.64,123.93,10356.0,116.4441,116.6324,116.3594,116.6324,10356.0
2023-09-08 10:15:00,123.97,123.97,123.81,123.84,8752.0,116.67,116.67,116.5194,116.5477,8752.0
2023-09-08 10:20:00,123.83,123.99,123.77,123.98,22937.0,116.5382,116.6888,116.4818,116.6794,22937.0
2023-09-08 10:25:00,123.99,124.03,123.87,123.93,17828.0,116.6888,116.7265,116.5759,116.6324,17828.0
2023-09-08 10:30:00,123.96,124.06,123.82,123.86,19394.0,116.6606,116.7547,116.5288,116.5665,19394.0
2023-09-08 10:35:00,123.86,124.14,123.83,124.07,13810.0,116.5665,116.83,116.5382,116.7641,13810.0
2023-09-08 10:40:00,124.11,124.14,123.78,123.78,10520.0,116.8018,116.83,116.4912,116.4912,10520.0
2023-09-08 10:45:00,123.8,123.92,123.78,123.89,12163.0,116.51,116.6229,116.4912,116.5947,12163.0
2023-09-08 10:50:00,123.89,123.97,123.8,123.83,10272.0,116.5947,116.67,116.51,116.5382,10272.0
2023-09-08 10:55:00,123.85,123.99,123.79,123.94,11544.0,116.5571,116.6888,116.5006,116.6418,11544.0
2023-09-08 11:00:00,123.93,123.99,123.83,123.84,9618.0,116.6324,116.6888,116.5382,116.5477,9618.0
2023-09-08 11:05:00,123.86,123.86,123.57,123.62,15355.0,116.5665,116.5665,116.2936,116.3406,15355.0
2023-09-08 11:10:00,123.62,123.73,123.57,123.68,22718.0,116.3406,116.4441,116.2936,116.3971,22718.0
2023-09-08 11:15:00,123.66,123.72,123.55,123.63,11292.0,116.3783,116.4347,116.2747,116.35,11292.0
2023-09-08 11:20:00,123.61,123.64,123.43,123.47,14556.0,116.3312,116.3594,116.1618,116.1994,14556.0
2023-09-08 11:25:00,123.47,123.56,123.39,123.48,10977.0,116.1994,116.2841,116.1242,116.2089,10977.0
2023-09-08 11:30:00,123.47,123.5,123.31,123.35,24085.0,116.1994,116.2277,116.0489,116.0865,24085.0
2023-09-08 11:35:00,123.34,123.41,123.27,123.38,21595.0,116.0771,116.143,116.0112,116.1147,21595.0
2023-09-08 11:40:00,123.38,123.45,123.27,123.27,22634.0,116.1147,116.1806,116.0112,116.0112,22634.0
2023-09-08 11:45:00,123.23,123.23,123.12,123.17,18912.0,115.9736,115.9736,115.87,115.9171,18912.0
2023-09-08 11:50:00,123.18,123.24,123.13,123.2,11985.0,115.9265,115.983,115.8795,115.9453,11985.0
2023-09-08 11:55:00,123.21,123.21,123.08,123.12,19980.0,115.9548,115.9548,115.8324,115.87,19980.0
2023-09-08 12:00:00,123.14,123.16,123.06,123.13,17334.0,115.8889,115.9077,115.8136,115.8795,17334.0
2023-09-08 12:05:00,123.14,123.23,123.13,123.21,9921.0,115.8889,115.9736,115.8795,115.9548,9921.0
2023-09-08 12:10:00,123.21,123.26,123.16,123.18,11829.0,115.9548,116.0018,115.9077,115.9265,11829.0
2023-09-08 12:15:00,123.18,123.31,123.17,123.21,12225.0,115.9265,116.0489,115.9171,115.9548,12225.0
2023-09-08 12:20:00,123.21,123.24,123.1,123.1,11882.0,115.9548,115.983,115.8512,115.8512,11882.0
2023-09-08 12:25:00,123.09,123.09,122.9,122.96,28470.0,115.8418,115.8418,115.663,115.7195,28470.0
2023-09-08 12:30:00,122.94,122.96,122.81,122.86,14512.0,115.7006,115.7195,115.5783,115.6254,14512.0
2023-09-08 12:35:00,122.87,122.91,122.81,122.83,14814.0,115.6348,115.6724,115.5783,115.5971,14814.0
2023-09-08 12:40:00,122.83,122.89,122.83,122.86,12213.0,115.5971,115.6536,115.5971,115.6254,12213.0
2023-09-08 12:45:00,122.86,122.9,122.81,122.82,22181.0,115.6254,115.663,115.5783,115.5877,22181.0
2023-09-08 12:50:00,122.81,122.86,122.7,122.86,28364.0,115.5783,115.6254,115.4748,115.6254,28364.0
2023-09-08 12:55:00,122.89,122.89,122.68,122.71,15389.0,115.6536,115.6536,115.456,115.4842,15389.0
2023-09-08 13:00:00,122.7,122.74,122.61,122.73,28978.0,115.4748,115.5124,115.3901,115.503,28978.0
2023-09-08 13:05:00,122.72,122.73,122.61,122.65,10304.0,115.4936,115.503,115.3901,115.4277,10304.0
2023-09-08 13:10:00,122.62,122.64,122.53,122.6,19318.0,115.3995,115.4183,115.3148,115.3807,19318.0
2023-09-08 13:15:00,122.61,122.68,122.59,122.66,18193.0,115.3901,115.456,115.3713,115.4371,18193.0
2023-09-08 13:20:00,122.66,122.71,122.61,122.61,13481.0,115.4371,115.4842,115.3901,115.3901,13481.0
2023-09-08 13:25:00,122.62,122.66,122.55,122.64,13857.0,115.3995,115.4371,115.3336,115.4183,13857.0
2023-09-08 13:30:00,122.63,122.79,122.58,122.79,9530.0,115.4089,115.5595,115.3618,115.5595,9530.0
2023-09-08 13:35:00,122.78,122.82,122.67,122.75,18762.0,115.5501,115.5877,115.4465,115.5218,18762.0
2023-09-08 13:40:00,122.77,122.95,122.76,122.94,9044.0,115.5407,115.7101,115.5312,115.7006,9044.0
2023-09-08 13:45:00,122.94,123.02,122.93,122.94,10932.0,115.7006,115.7759,115.6912,115.7006,10932.0
2023-09-08 13:50:00,122.9,122.95,122.78,122.82,11286.0,115.663,115.7101,115.5501,115.5877,11286.0
2023-09-08 13:55:00,122.86,123.0,122.85,122.88,8148.0,115.6254,115.7571,115.6159,115.6442,8148.0
2023-09-08 14:00:00,122.89,122.93,122.84,122.86,5939.0,115.6536,115.6912,115.6065,115.6254,5939.0
2023-09-08 14:05:00,122.84,122.88,122.75,122.81,22994.0,115.6065,115.6442,115.5218,115.5783,22994.0
2023-09-08 14:10:00,122.82,122.83,122.67,122.76,20147.0,115.5877,115.5971,115.4465,115.5312,20147.0
2023-09-08 14:15:00,122.77,122.8,122.7,122.76,11631.0,115.5407,115.5689,115.4748,115.5312,11631.0
2023-09-08 14:20:00,122.76,122.86,122.73,122.82,14003.0,115.5312,115.6254,115.503,115.5877,14003.0
2023-09-08 14:25:00,122.85,122.89,122.77,122.8,18093.0,115.6159,115.6536,115.5407,115.5689,18093.0
2023-09-08 14:30:00,122.79,122.98,122.76,122.94,17226.0,115.5595,115.7383,115.5312,115.7006,17226.0
2023-09-08 14:35:00,122.92,122.97,122.87,122.9,11152.0,115.6818,115.7289,115.6348,115.663,11152.0
2023-09-08 14:40:00,122.88,123.01,122.88,123.0,13811.0,115.6442,115.7665,115.6442,115.7571,13811.0
2023-09-08 14:45:00,123.0,123.09,122.98,123.09,15857.0,115.7571,115.8418,115.7383,115.8418,15857.0
2023-09-08 14:50:00,123.09,123.29,123.09,123.25,21660.0,115.8418,116.03,115.8418,115.9924,21660.0
2023-09-08 14:55:00,123.26,123.31,123.13,123.15,23660.0,116.0018,116.0489,115.8795,115.8983,23660.0
2023-09-08 15:00:00,123.16,123.26,123.11,123.26,15180.0,115.9077,116.0018,115.8606,116.0018,15180.0
2023-09-08 15:05:00,123.25,123.35,123.25,123.29,20951.0,115.9924,116.0865,115.9924,116.03,20951.0
2023-09-08 15:10:00,123.3,123.32,123.21,123.29,18119.0,116.0395,116.0583,115.9548,116.03,18119.0
2023-09-08 15:15:00,123.29,123.3,123.2,123.2,10365.0,116.03,116.0395,115.9453,115.9453,10365.0
2023-09-08 15:20:00,123.2,123.2,123.12,123.16,15251.0,115.9453,115.9453,115.87,115.9077,15251.0
2023-09-08 15:25:00,123.18,123.24,123.12,123.24,24158.0,115.9265,115.983,115.87,115.983,24158.0
2023-09-08 15:30:00,123.26,123.49,123.23,123.45,22229.0,116.0018,116.2183,115.9736,116.1806,22229.0
2023-09-08 15:35:00,123.47,123.53,123.46,123.52,19390.0,116.1994,116.2559,116.19,116.2465,19390.0
2023-09-08 15:40:00,123.52,123.65,123.51,123.55,30665.0,116.2465,116.3688,116.2371,116.2747,30665.0
2023-09-08 15:45:00,123.56,123.68,123.56,123.64,33528.0,116.2841,116.3971,116.2841,116.3594,33528.0
2023-09-08 15:50:00,123.65,123.76,123.55,123.63,70850.0,116.3688,116.4724,116.2747,116.35,70850.0
2023-09-08 15:55:00,123.65,123.84,123.63,123.69,203730.0,116.3688,116.5477,116.35,116.4065,203730.0
2023-09-11 09:30:00,124.35,124.43,123.77,124.14,97116.0,117.0276,117.1029,116.4818,116.83,97116.0
2023-09-11 09:35:00,124.24,124.61,124.09,124.24,39531.0,116.9241,117.2723,116.7829,116.9241,39531.0
2023-09-11 09:40:00,124.15,124.23,124.04,124.17,30336.0,116.8394,116.9147,116.7359,116.8582,30336.0
2023-09-11 09:45:00,124.12,124.23,123.75,123.75,28314.0,116.8112,116.9147,116.463,116.463,28314.0
2023-09-11 09:50:00,123.74,123.82,123.59,123.74,21446.0,116.4535,116.5288,116.3124,116.4535,21446.0
2023-09-11 09:55:00,123.73,123.73,123.14,123.27,34733.0,116.4441,116.4441,115.8889,116.0112,34733.0
2023-09-11 10:00:00,123.23,123.24,122.94,123.0,35430.0,115.9736,115.983,115.7006,115.7571,35430.0
2023-09-11 10:05:00,122.98,123.09,122.86,123.06,22698.0,115.7383,115.8418,115.6254,115.8136,22698.0
2023-09-11 10:10:00,123.07,123.4,123.02,123.34,23193.0,115.823,116.1336,115.7759,116.0771,23193.0
2023-09-11 10:15:00,123.35,123.65,123.33,123.65,31848.0,116.0865,116.3688,116.0677,116.3688,31848.0
2023-09-11 10:20:00,123.66,123.86,123.66,123.78,19847.0,116.3783,116.5665,116.3783,116.4912,19847.0
2023-09-11 10:25:00,123.78,123.89,123.71,123.85,28783.0,116.4912,116.5947,116.4253,116.5571,28783.0
2023-09-11 10:30:00,123.84,123.89,123.69,123.7,7736.0,116.5477,116.5947,116.4065,116.4159,7736.0
2023-09-11 10:35:00,123.72,123.75,123.54,123.65,9976.0,116.4347,116.463,116.2653,116.3688,9976.0
2023-09-11 10:40:00,123.63,123.69,123.5,123.5,25415.0,116.35,116.4065,116.2277,116.2277,25415.0
2023-09-11 10:45:00,123.5,123.5,123.4,123.45,12796.0,116.2277,116.2277,116.1336,116.1806,12796.0
2023-09-11 10:50:00,123.43,123.61,123.43,123.48,6399.0,116.1618,116.3312,116.1618,116.2089,6399.0
2023-09-11 10:55:00,123.43,123.49,123.28,123.28,16867.0,116.1618,116.2183,116.0206,116.0206,16867.0
2023-09-11 11:00:00,123.28,123.34,123.07,123.14,12248.0,116.0206,116.0771,115.823,115.8889,12248.0
2023-09-11 11:05:00,123.15,123.17,122.96,123.01,13756.0,115.8983,115.9171,115.7195,115.7665,13756.0
2023-09-11 11:10:00,122.97,123.03,122.96,123.0,10238.0,115.7289,115.7853,115.7195,115.7571,10238.0
2023-09-11 11:15:00,123.03,123.05,122.91,122.91,10286.0,115.7853,115.8042,115.6724,115.6724,10286.0
2023-09-11 11:20:00,122.92,122.92,122.78,122.83,14808.0,115.6818,115.6818,115.5501,115.5971,14808.0
2023-09-11 11:25:00,122.84,122.89,122.76,122.8,11641.0,115.6065,115.6536,115.5312,115.5689,11641.0
2023-09-11 11:30:00,122.86,122.89,122.75,122.83,21537.0,115.6254,115.6536,115.5218,115.5971,21537.0
2023-09-11 11:35:00,122.84,122.9,122.7,122.71,18262.0,115.6065,115.663,115.4748,115.4842,18262.0
2023-09-11 11:40:00,122.72,122.76,122.58,122.65,19764.0,115.4936,115.5312,115.3618,115.4277,19764.0
2023-09-11 11:45:00,122.66,122.78,122.65,122.76,15644.0,115.4371,115.5501,115.4277,115.5312,15644.0
2023-09-11 11:50:00,122.77,122.8,122.65,122.73,13034.0,115.5407,115.5689,115.4277,115.503,13034.0
2023-09-11 11:55:00,122.71,122.74,122.66,122.7,8911.0,115.4842,115.5124,115.4371,115.4748,8911.0
2023-09-11 12:00:00,122.7,122.83,122.66,122.77,10122.0,115.4748,115.5971,115.4371,115.5407,10122.0
2023-09-11 12:05:00,122.78,122.86,122.75,122.82,9941.0,115.5501,115.6254,115.5218,115.5877,9941.0
2023-09-11 12:10:00,122.85,122.93,122.85,122.85,14269.0,115.6159,115.6912,115.6159,115.6159,14269.0
2023-09-11 12:15:00,122.86,122.95,122.79,122.79,12631.0,115.6254,115.7101,115.5595,115.5595,12631.0
2023-09-11 12:20:00,122.79,122.87,122.75,122.83,8766.0,115.5595,115.6348,115.5218,115.5971,8766.0
2023-09-11 12:25:00,122.84,122.91,122.83,122.88,11372.0,115.6065,115.6724,115.5971,115.6442,11372.0
2023-09-11 12:30:00,122.85,122.94,122.81,122.94,17263.0,115.6159,115.7006,115.5783,115.7006,17263.0
2023-09-11 12:35:00,122.93,122.99,122.9,122.97,14938.0,115.6912,115.7477,115.663,115.7289,14938.0
2023-09-11 12:40:00,122.95,122.96,122.85,122.89,10885.0,115.7101,115.7195,115.6159,115.6536,10885.0
2023-09-11 12:45:00,122.9,122.94,122.87,122.94,7818.0,115.663,115.7006,115.6348,115.7006,7818.0
2023-09-11 12:50:00,122.95,122.99,122.88,122.93,5201.0,115.7101,115.7477,115.6442,115.6912,5201.0
2023-09-11 12:55:00,122.94,122.96,122.87,122.88,6827.0,115.7006,115.7195,115.6348,115.6442,6827.0
2023-09-11 13:00:00,122.87,122.88,122.8,122.87,9432.0,115.6348,115.6442,115.5689,115.6348,9432.0
2023-09-11 13:05:00,122.86,122.97,122.84,122.94,13476.0,115.6254,115.7289,115.6065,115.7006,13476.0
2023-09-11 13:10:00,122.95,122.97,122.81,122.86,8546.0,115.7101,115.7289,115.5783,115.6254,8546.0
2023-09-11 13:15:00,122.86,122.99,122.85,122.97,12313.0,115.6254,115.7477,115.6159,115.7289,12313.0
2023-09-11 13:20:00,122.96,123.04,122.93,123.0,16783.0,115.7195,115.7948,115.6912,115.7571,16783.0
2023-09-11 13:25:00,123.02,123.04,122.84,122.84,12993.0,115.7759,115.7948,115.6065,115.6065,12993.0
2023-09-11 13:30:00,122.84,122.86,122.76,122.85,11498.0,115.6065,115.6254,115.5312,115.6159,11498.0
2023-09-11 13:35:00,122.83,122.87,122.79,122.84,7630.0,115.5971,115.6348,115.5595,115.6065,7630.0
2023-09-11 13:40:00,122.86,122.88,122.75,122.76,9176.0,115.6254,115.6442,115.5218,115.5312,9176.0
2023-09-11 13:45:00,122.77,122.86,122.76,122.78,9618.0,115.5407,115.6254,115.5312,115.5501,9618.0
2023-09-11 13:50:00,122.77,122.81,122.75,122.79,12877.0,115.5407,115.5783,115.5218,115.5595,12877.0
2023-09-11 13:55:00,122.78,122.86,122.75,122.85,16008.0,115.5501,115.6254,115.5218,115.6159,16008.0
2023-09-11 14:00:00,122.84,122.94,122.8,122.91,8273.0,115.6065,115.7006,115.5689,115.6724,8273.0
2023-09-11 14:05:00,122.93,122.99,122.88,122.94,11070.0,115.6912,115.7477,115.6442,115.7006,11070.0
2023-09-11 14:10:00,122.95,122.97,122.92,122.93,7660.0,115.7101,115.7289,115.6818,115.6912,7660.0
2023-09-11 14:15:00,122.92,123.01,122.9,122.94,17035.0,115.6818,115.7665,115.663,115.7006,17035.0
2023-09-11 14:20:00,122.93,122.96,122.91,122.91,5244.0,115.6912,115.7195,115.6724,115.6724,5244.0
2023-09-11 14:25:00,122.9,122.91,122.78,122.85,11705.0,115.663,115.6724,115.5501,115.6159,11705.0
2023-09-11 14:30:00,122.86,122.93,122.81,122.92,9888.0,115.6254,115.6912,115.5783,115.6818,9888.0
2023-09-11 14:35:00,122.91,122.97,122.91,122.95,10850.0,115.6724,115.7289,115.6724,115.7101,10850.0
2023-09-11 14:40:00,122.96,122.98,122.9,122.9,13018.0,115.7195,115.7383,115.663,115.663,13018.0
2023-09-11 14:45:00,122.91,123.01,122.88,123.0,8987.0,115.6724,115.7665,115.6442,115.7571,8987.0
2023-09-11 14:50:00,122.97,123.06,122.92,123.06,17995.0,115.7289,115.8136,115.6818,115.8136,17995.0
2023-09-11 14:55:00,123.05,123.1,122.92,123.05,18562.0,115.8042,115.8512,115.6818,115.8042,18562.0
2023-09-11 15:00:00,123.05,123.23,123.05,123.19,11195.0,115.8042,115.9736,115.8042,115.9359,11195.0
2023-09-11 15:05:00,123.21,123.23,123.17,123.17,13242.0,115.9548,115.9736,115.9171,115.9171,13242.0
2023-09-11 15:10:00,123.17,123.28,123.15,123.25,14805.0,115.9171,116.0206,115.8983,115.9924,14805.0
2023-09-11 15:15:00,123.24,123.24,122.99,122.99,15538.0,115.983,115.983,115.7477,115.7477,15538.0
2023-09-11 15:20:00,122.98,123.06,122.95,123.06,21981.0,115.7383,115.8136,115.7101,115.8136,21981.0
2023-09-11 15:25:00,123.07,123.07,122.88,122.91,28183.0,115.823,115.823,115.6442,115.6724,28183.0
2023-09-11 15:30:00,122.89,122.92,122.76,122.85,16639.0,115.6536,115.6818,115.5312,115.6159,16639.0
2023-09-11 15:35:00,122.84,122.84,122.76,122.82,20505.0,115.6065,115.6065,115.5312,115.5877,20505.0
2023-09-11 15:40:00,122.81,122.82,122.77,122.77,23926.0,115.5783,115.5877,115.5407,115.5407,23926.0
2023-09-11 15:45:00,122.77,122.78,122.62,122.69,44163.0,115.5407,115.5501,115.3995,115.4654,44163.0
2023-09-11 15:50:00,122.68,122.68,122.54,122.63,76396.0,115.456,115.456,115.3242,115.4089,76396.0
2023-09-11 15:55:00,122.64,122.7,122.55,122.66,158810.0,115.4183,115.4748,115.3336,115.4371,158810.0
2023-09-12 09:30:00,122.9,123.0,122.63,122.95,61785.0,115.663,115.7571,115.4089,115.7101,61785.0
2023-09-12 09:35:00,122.97,123.2,122.5,122.51,40870.0,115.7289,115.9453,115.2866,115.296,40870.0
2023-09-12 09:40:00,122.48,123.12,122.25,122.95,38014.0,115.2677,115.87,115.0513,115.7101,38014.0
2023-09-12 09:45:00,123.0,123.17,122.97,123.0,18108.0,115.7571,115.9171,115.7289,115.7571,18108.0
2023-09-12 09:50:00,122.98,123.12,122.89,122.98,9499.0,115.7383,115.87,115.6536,115.7383,9499.0
2023-09-12 09:55:00,122.97,122.99,122.8,122.9,16080.0,115.7289,115.7477,115.5689,115.663,16080.0
2023-09-12 10:00:00,122.91,122.95,122.72,122.84,19459.0,115.6724,115.7101,115.4936,115.6065,19459.0
2023-09-12 10:05:00,122.84,123.05,122.83,122.97,20930.0,115.6065,115.8042,115.5971,115.7289,20930.0
2023-09-12 10:10:00,122.97,123.06,122.75,122.8,43455.0,115.7289,115.8136,115.5218,115.5689,43455.0
2023-09-12 10:15:00,122.82,123.07,122.81,123.06,20003.0,115.5877,115.823,115.5783,115.8136,20003.0
2023-09-12 10:20:00,123.04,123.14,122.8,122.82,32534.0,115.7948,115.8889,115.5689,115.5877,32534.0
2023-09-12 10:25:00,122.82,123.08,122.81,122.94,22421.0,115.5877,115.8324,115.5783,115.7006,22421.0
2023-09-12 10:30:00,122.92,122.92,122.72,122.72,18897.0,115.6818,115.6818,115.4936,115.4936,18897.0
2023-09-12 10:35:00,122.71,122.81,122.65,122.69,12229.0,115.4842,115.5783,115.4277,115.4654,12229.0
2023-09-12 10:40:00,122.69,122.91,122.63,122.86,15181.0,115.4654,115.6724,115.4089,115.6254,15181.0
2023-09-12 10:45:00,122.84,122.87,122.64,122.65,12212.0,115.6065,115.6348,115.4183,115.4277,12212.0
2023-09-12 10:50:00,122.63,122.67,122.57,122.6,17823.0,115.4089,115.4465,115.3524,115.3807,17823.0
2023-09-12 10:55:00,122.6,122.78,122.59,122.68,28439.0,115.3807,115.5501,115.3713,115.456,28439.0
2023-09-12 11:00:00,122.71,123.08,122.7,122.95,35908.0,115.4842,115.8324,115.4748,115.7101,35908.0
2023-09-12 11:05:00,122.98,123.19,122.96,123.05,12709.0,115.7383,115.9359,115.7195,115.8042,12709.0
2023-09-12 11:10:00,123.02,123.18,123.0,123.02,10456.0,115.7759,115.9265,115.7571,115.7759,10456.0
2023-09-12 11:15:00,123.05,123.24,123.0,123.14,20545.0,115.8042,115.983,115.7571,115.8889,20545.0
2023-09-12 11:20:00,123.14,123.16,123.07,123.08,14712.0,115.8889,115.9077,115.823,115.8324,14712.0
2023-09-12 11:25:00,123.09,123.2,123.04,123.19,11042.0,115.8418,115.9453,115.7948,115.9359,11042.0
2023-09-12 11:30:00,123.19,123.2,123.09,123.18,11207.0,115.9359,115.9453,115.8418,115.9265,11207.0
2023-09-12 11:35:00,123.17,123.22,123.12,123.18,11290.0,115.9171,115.9642,115.87,115.9265,11290.0
2023-09-12 11:40:00,123.18,123.28,123.16,123.28,11128.0,115.9265,116.0206,115.9077,116.0206,11128.0
2023-09-12 11:45:00,123.28,123.41,123.22,123.36,38096.0,116.0206,116.143,115.9642,116.0959,38096.0
2023-09-12 11:50:00,123.37,123.46,123.35,123.44,12355.0,116.1053,116.19,116.0865,116.1712,12355.0
2023-09-12 11:55:00,123.46,123.48,123.29,123.39,13453.0,116.19,116.2089,116.03,116.1242,13453.0
2023-09-12 12:00:00,123.38,123.47,123.28,123.28,13857.0,116.1147,116.1994,116.0206,116.0206,13857.0
2023-09-12 12:05:00,123.31,123.32,123.2,123.3,17307.0,116.0489,116.0583,115.9453,116.0395,17307.0
2023-09-12 12:10:00,123.25,123.26,123.1,123.16,13481.0,115.9924,116.0018,115.8512,115.9077,13481.0
2023-09-12 12:15:00,123.16,123.37,123.15,123.19,12655.0,115.9077,116.1053,115.8983,115.9359,12655.0
2023-09-12 12:20:00,123.21,123.26,123.14,123.23,13804.0,115.9548,116.0018,115.8889,115.9736,13804.0
2023-09-12 12:25:00,123.23,123.26,123.15,123.17,6444.0,115.9736,116.0018,115.8983,115.9171,6444.0
2023-09-12 12:30:00,123.15,123.19,123.12,123.19,8525.0,115.8983,115.9359,115.87,115.9359,8525.0
2023-09-12 12:35:00,123.2,123.31,123.18,123.24,8618.0,115.9453,116.0489,115.9265,115.983,8618.0
2023-09-12 12:40:00,123.24,123.45,123.23,123.41,23412.0,115.983,116.1806,115.9736,116.143,23412.0
2023-09-12 12:45:00,123.37,123.37,123.15,123.15,6840.0,116.1053,116.1053,115.8983,115.8983,6840.0
2023-09-12 12:50:00,123.16,123.17,123.09,123.12,8807.0,115.9077,115.9171,115.8418,115.87,8807.0
2023-09-12 12:55:00,123.11,123.14,123.07,123.14,6843.0,115.8606,115.8889,115.823,115.8889,6843.0
2023-09-12 13:00:00,123.12,123.13,123.07,123.13,7346.0,115.87,115.8795,115.823,115.8795,7346.0
2023-09-12 13:05:00,123.13,123.14,123.02,123.13,18979.0,115.8795,115.8889,115.7759,115.8795,18979.0
2023-09-12 13:10:00,123.1,123.12,123.02,123.02,11348.0,115.8512,115.87,115.7759,115.7759,11348.0
2023-09-12 13:15:00,123.03,123.18,123.02,123.18,6095.0,115.7853,115.9265,115.7759,115.9265,6095.0
2023-09-12 13:20:00,123.18,123.38,123.17,123.38,7782.0,115.9265,116.1147,115.9171,116.1147,7782.0
2023-09-12 13:25:00,123.36,123.4,123.33,123.34,6547.0,116.0959,116.1336,116.0677,116.0771,6547.0
2023-09-12 13:30:00,123.34,123.38,123.31,123.36,8139.0,116.0771,116.1147,116.0489,116.0959,8139.0
2023-09-12 13:35:00,123.36,123.36,123.26,123.29,6324.0,116.0959,116.0959,116.0018,116.03,6324.0
2023-09-12 13:40:00,123.32,123.32,123.2,123.22,9787.0,116.0583,116.0583,115.9453,115.9642,9787.0
2023-09-12 13:45:00,123.2,123.22,123.09,123.16,8249.0,115.9453,115.9642,115.8418,115.9077,8249.0
2023-09-12 13:50:00,123.16,123.22,122.93,122.95,48277.0,115.9077,115.9642,115.6912,115.7101,48277.0
2023-09-12 13:55:00,122.96,122.96,122.7,122.72,36162.0,115.7195,115.7195,115.4748,115.4936,36162.0
2023-09-12 14:00:00,122.71,122.8,122.63,122.76,35654.0,115.4842,115.5689,115.4089,115.5312,35654.0
2023-09-12 14:05:00,122.78,122.79,122.67,122.71,11705.0,115.5501,115.5595,115.4465,115.4842,11705.0
2023-09-12 14:10:00,122.71,122.79,122.67,122.71,13362.0,115.4842,115.5595,115.4465,115.4842,13362.0
2023-09-12 14:15:00,122.73,122.95,122.72,122.93,59506.0,115.503,115.7101,115.4936,115.6912,59506.0
2023-09-12 14:20:00,122.95,122.96,122.87,122.88,6433.0,115.7101,115.7195,115.6348,115.6442,6433.0
2023-09-12 14:25:00,122.89,122.95,122.88,122.92,5421.0,115.6536,115.7101,115.6442,115.6818,5421.0
2023-09-12 14:30:00,122.89,122.97,122.8,122.84,17415.0,115.6536,115.7289,115.5689,115.6065,17415.0
2023-09-12 14:35:00,122.83,122.83,122.7,122.77,24729.0,115.5971,115.5971,115.4748,115.5407,24729.0
2023-09-12 14:40:00,122.77,122.88,122.77,122.8,8110.0,115.5407,115.6442,115.5407,115.5689,8110.0
2023-09-12 14:45:00,122.79,122.89,122.72,122.77,13506.0,115.5595,115.6536,115.4936,115.5407,13506.0
2023-09-12 14:50:00,122.76,122.76,122.57,122.62,9996.0,115.5312,115.5312,115.3524,115.3995,9996.0
2023-09-12 14:55:00,122.61,122.69,122.57,122.59,16271.0,115.3901,115.4654,115.3524,115.3713,16271.0
2023-09-12 15:00:00,122.59,122.73,122.57,122.68,12358.0,115.3713,115.503,115.3524,115.456,12358.0
2023-09-12 15:05:00,122.69,122.7,122.57,122.63,10999.0,115.4654,115.4748,115.3524,115.4089,10999.0
2023-09-12 15:10:00,122.63,122.78,122.62,122.64,19123.0,115.4089,115.5501,115.3995,115.4183,19123.0
2023-09-12 15:15:00,122.64,122.64,122.56,122.58,10986.0,115.4183,115.4183,115.343,115.3618,10986.0
2023-09-12 15:20:00,122.59,122.6,122.48,122.5,12364.0,115.3713,115.3807,115.2677,115.2866,12364.0
2023-09-12 15:25:00,122.51,122.52,122.45,122.5,17985.0,115.296,115.3054,115.2395,115.2866,17985.0
2023-09-12 15:30:00,122.51,122.62,122.49,122.54,20657.0,115.296,115.3995,115.2771,115.3242,20657.0
2023-09-12 15:35:00,122.53,122.58,122.5,122.51,29337.0,115.3148,115.3618,115.2866,115.296,29337.0
2023-09-12 15:40:00,122.52,122.55,122.41,122.42,20266.0,115.3054,115.3336,115.2019,115.2113,20266.0
2023-09-12 15:45:00,122.44,122.5,122.38,122.48,29591.0,115.2301,115.2866,115.1736,115.2677,29591.0
2023-09-12 15:50:00,122.48,122.63,122.48,122.52,61556.0,115.2677,115.4089,115.2677,115.3054,61556.0
2023-09-12 15:55:00,122.52,122.61,122.37,122.4,127965.0,115.3054,115.3901,115.1642,115.1924,127965.0
2023-09-13 09:30:00,122.74,123.68,122.66,123.58,56252.0,115.5124,116.3971,115.4371,116.303,56252.0
2023-09-13 09:35:00,123.58,123.59,123.15,123.4,23783.0,116.303,116.3124,115.8983,116.1336,23783.0
2023-09-13 09:40:00,123.46,123.64,122.89,122.99,24910.0,116.19,116.3594,115.6536,115.7477,24910.0
2023-09-13 09:45:00,123.03,123.11,122.91,123.0,11252.0,115.7853,115.8606,115.6724,115.7571,11252.0
2023-09-13 09:50:00,123.02,123.11,122.89,123.04,20395.0,115.7759,115.8606,115.6536,115.7948,20395.0
2023-09-13 09:55:00,123.01,123.28,122.93,123.26,14269.0,115.7665,116.0206,115.6912,116.0018,14269.0
2023-09-13 10:00:00,123.25,123.42,123.13,123.28,22868.0,115.9924,116.1524,115.8795,116.0206,22868.0
2023-09-13 10:05:00,123.19,123.21,123.04,123.2,6927.0,115.9359,115.9548,115.7948,115.9453,6927.0
2023-09-13 10:10:00,123.21,123.39,123.05,123.14,22735.0,115.9548,116.1242,115.8042,115.8889,22735.0
2023-09-13 10:15:00,123.14,123.14,122.89,123.01,23385.0,115.8889,115.8889,115.6536,115.7665,23385.0
2023-09-13 10:20:00,122.99,123.06,122.86,122.97,13806.0,115.7477,115.8136,115.6254,115.7289,13806.0
2023-09-13 10:25:00,122.89,122.92,122.76,122.85,8719.0,115.6536,115.6818,115.5312,115.6159,8719.0
2023-09-13 10:30:00,122.84,122.87,122.61,122.69,16989.0,115.6065,115.6348,115.3901,115.4654,16989.0
2023-09-13 10:35:00,122.71,122.93,122.69,122.91,11993.0,115.4842,115.6912,115.4654,115.6724,11993.0
2023-09-13 10:40:00,122.94,123.12,122.93,123.03,14776.0,115.7006,115.87,115.6912,115.7853,14776.0
2023-09-13 10:45:00,123.03,123.12,123.01,123.08,20455.0,115.7853,115.87,115.7665,115.8324,20455.0
2023-09-13 10:50:00,123.03,123.4,123.02,123.4,12650.0,115.7853,116.1336,115.7759,116.1336,12650.0
2023-09-13 10:55:00,123.4,123.48,123.28,123.45,12172.0,116.1336,116.2089,116.0206,116.1806,12172.0
2023-09-13 11:00:00,123.49,123.57,123.42,123.53,11293.0,116.2183,116.2936,116.1524,116.2559,11293.0
2023-09-13 11:05:00,123.5,123.54,123.38,123.51,7821.0,116.2277,116.2653,116.1147,116.2371,7821.0
2023-09-13 11:10:00,123.56,123.57,123.41,123.45,6142.0,116.2841,116.2936,116.143,116.1806,6142.0
2023-09-13 11:15:00,123.44,123.49,123.32,123.42,11531.0,116.1712,116.2183,116.0583,116.1524,11531.0
2023-09-13 11:20:00,123.44,123.49,123.37,123.48,5109.0,116.1712,116.2183,116.1053,116.2089,5109.0
2023-09-13 11:25:00,123.43,123.48,123.35,123.45,12478.0,116.1618,116.2089,116.0865,116.1806,12478.0
2023-09-13 11:30:00,123.41,123.45,123.16,123.26,13753.0,116.143,116.1806,115.9077,116.0018,13753.0
2023-09-13 11:35:00,123.24,123.38,123.22,123.29,10716.0,115.983,116.1147,115.9642,116.03,10716.0
2023-09-13 11:40:00,123.3,123.38,123.25,123.33,19624.0,116.0395,116.1147,115.9924,116.0677,19624.0
2023-09-13 11:45:00,123.34,123.34,123.16,123.23,8608.0,116.0771,116.0771,115.9077,115.9736,8608.0
2023-09-13 11:50:00,123.21,123.28,123.18,123.23,17563.0,115.9548,116.0206,115.9265,115.9736,17563.0
2023-09-13 11:55:00,123.23,123.4,123.17,123.39,17805.0,115.9736,116.1336,115.9171,116.1242,17805.0
2023-09-13 12:00:00,123.4,123.52,123.35,123.51,21747.0,116.1336,116.2465,116.0865,116.2371,21747.0
2023-09-13 12:05:00,123.49,123.59,123.46,123.55,21828.0,116.2183,116.3124,116.19,116.2747,21828.0
2023-09-13 12:10:00,123.55,123.64,123.52,123.6,10470.0,116.2747,116.3594,116.2465,116.3218,10470.0
2023-09-13 12:15:00,123.6,123.63,123.43,123.43,41182.0,116.3218,116.35,116.1618,116.1618,41182.0
2023-09-13 12:20:00,123.4,123.6,123.35,123.47,13467.0,116.1336,116.3218,116.0865,116.1994,13467.0
2023-09-13 12:25:00,123.44,123.45,123.34,123.37,11809.0,116.1712,116.1806,116.0771,116.1053,11809.0
2023-09-13 12:30:00,123.37,123.38,123.32,123.38,4452.0,116.1053,116.1147,116.0583,116.1147,4452.0
2023-09-13 12:35:00,123.39,123.39,123.26,123.28,10487.0,116.1242,116.1242,116.0018,116.0206,10487.0
2023-09-13 12:40:00,123.29,123.32,123.2,123.26,15027.0,116.03,116.0583,115.9453,116.0018,15027.0
2023-09-13 12:45:00,123.23,123.34,123.21,123.3,10681.0,115.9736,116.0771,115.9548,116.0395,10681.0
2023-09-13 12:50:00,123.3,123.38,123.28,123.36,7708.0,116.0395,116.1147,116.0206,116.0959,7708.0
2023-09-13 12:55:00,123.38,123.38,123.26,123.34,25948.0,116.1147,116.1147,116.0018,116.0771,25948.0
2023-09-13 13:00:00,123.35,123.36,123.28,123.29,4560.0,116.0865,116.0959,116.0206,116.03,4560.0
2023-09-13 13:05:00,123.28,123.35,123.24,123.25,5074.0,116.0206,116.0865,115.983,115.9924,5074.0
2023-09-13 13:10:00,123.25,123.32,123.11,123.11,11078.0,115.9924,116.0583,115.8606,115.8606,11078.0
2023-09-13 13:15:00,123.11,123.22,123.11,123.16,11443.0,115.8606,115.9642,115.8606,115.9077,11443.0
2023-09-13 13:20:00,123.2,123.31,123.18,123.22,5493.0,115.9453,116.0489,115.9265,115.9642,5493.0
2023-09-13 13:25:00,123.25,123.26,123.14,123.17,6632.0,115.9924,116.0018,115.8889,115.9171,6632.0
2023-09-13 13:30:00,123.17,123.18,123.05,123.13,11018.0,115.9171,115.9265,115.8042,115.8795,11018.0
2023-09-13 13:35:00,123.13,123.16,123.02,123.02,8080.0,115.8795,115.9077,115.7759,115.7759,8080.0
2023-09-13 13:40:00,123.04,123.12,122.98,123.1,16322.0,115.7948,115.87,115.7383,115.8512,16322.0
2023-09-13 13:45:00,123.11,123.2,123.08,123.2,8649.0,115.8606,115.9453,115.8324,115.9453,8649.0
2023-09-13 13:50:00,123.18,123.23,123.15,123.19,9426.0,115.9265,115.9736,115.8983,115.9359,9426.0
2023-09-13 13:55:00,123.19,123.21,123.08,123.14,20722.0,115.9359,115.9548,115.8324,115.8889,20722.0
2023-09-13 14:00:00,123.12,123.19,123.08,123.19,4362.0,115.87,115.9359,115.8324,115.9359,4362.0
2023-09-13 14:05:00,123.15,123.22,123.12,123.17,9432.0,115.8983,115.9642,115.87,115.9171,9432.0
2023-09-13 14:10:00,123.18,123.22,123.06,123.18,22761.0,115.9265,115.9642,115.8136,115.9265,22761.0
2023-09-13 14:15:00,123.14,123.19,123.06,123.16,6709.0,115.8889,115.9359,115.8136,115.9077,6709.0
2023-09-13 14:20:00,123.16,123.2,123.1,123.18,10208.0,115.9077,115.9453,115.8512,115.9265,10208.0
2023-09-13 14:25:00,123.2,123.21,123.14,123.16,5707.0,115.9453,115.9548,115.8889,115.9077,5707.0
2023-09-13 14:30:00,123.19,123.19,123.09,123.13,14476.0,115.9359,115.9359,115.8418,115.8795,14476.0
2023-09-13 14:35:00,123.11,123.12,123.03,123.07,7884.0,115.8606,115.87,115.7853,115.823,7884.0
2023-09-13 14:40:00,123.07,123.15,123.06,123.09,9006.0,115.823,115.8983,115.8136,115.8418,9006.0
2023-09-13 14:45:00,123.09,123.09,122.86,122.86,21294.0,115.8418,115.8418,115.6254,115.6254,21294.0
2023-09-13 14:50:00,122.85,122.94,122.74,122.76,13254.0,115.6159,115.7006,115.5124,115.5312,13254.0
2023-09-13 14:55:00,122.75,122.79,122.64,122.78,19743.0,115.5218,115.5595,115.4183,115.5501,19743.0
2023-09-13 15:00:00,122.78,122.79,122.52,122.55,19679.0,115.5501,115.5595,115.3054,115.3336,19679.0
2023-09-13 15:05:00,122.52,122.7,122.49,122.66,23132.0,115.3054,115.4748,115.2771,115.4371,23132.0
2023-09-13 15:10:00,122.69,122.72,122.61,122.66,14697.0,115.4654,115.4936,115.3901,115.4371,14697.0
2023-09-13 15:15:00,122.66,122.68,122.53,122.56,16481.0,115.4371,115.456,115.3148,115.343,16481.0
2023-09-13 15:20:00,122.56,122.62,122.53,122.6,24457.0,115.343,115.3995,115.3148,115.3807,24457.0
2023-09-13 15:25:00,122.62,122.8,122.59,122.78,56334.0,115.3995,115.5689,115.3713,115.5501,56334.0
2023-09-13 15:30:00,122.79,123.04,122.79,122.98,21961.0,115.5595,115.7948,115.5595,115.7383,21961.0
2023-09-13 15:35:00,122.97,123.0,122.87,122.95,18260.0,115.7289,115.7571,115.6348,115.7101,18260.0
2023-09-13 15:40:00,122.94,123.0,122.91,122.96,18185.0,115.7006,115.7571,115.6724,115.7195,18185.0
2023-09-13 15:45:00,122.95,123.09,122.9,122.91,34544.0,115.7101,115.8418,115.663,115.6724,34544.0
2023-09-13 15:50:00,122.89,123.02,122.75,123.02,125591.0,115.6536,115.7759,115.5218,115.7759,125591.0
2023-09-13 15:55:00,123.03,123.12,122.83,122.94,216785.0,115.7853,115.87,115.5971,115.7006,216785.0
2023-09-14 09:30:00,123.6,123.83,123.13,123.29,53075.0,116.3218,116.5382,115.8795,116.03,53075.0
2023-09-14 09:35:00,123.28,123.41,122.8,123.02,14675.0,116.0206,116.143,115.5689,115.7759,14675.0
2023-09-14 09:40:00,123.05,123.33,123.0,123.19,40147.0,115.8042,116.0677,115.7571,115.9359,40147.0
2023-09-14 09:45:00,123.13,123.21,123.02,123.09,14150.0,115.8795,115.9548,115.7759,115.8418,14150.0
2023-09-14 09:50:00,123.14,123.65,123.07,123.63,23999.0,115.8889,116.3688,115.823,116.35,23999.0
2023-09-14 09:55:00,123.65,124.06,123.64,124.04,49568.0,116.3688,116.7547,116.3594,116.7359,49568.0
2023-09-14 10:00:00,124.06,124.35,123.71,123.77,102127.0,116.7547,117.0276,116.4253,116.4818,102127.0
2023-09-14 10:05:00,123.77,124.08,123.76,123.88,52313.0,116.4818,116.7735,116.4724,116.5853,52313.0
2023-09-14 10:10:00,123.87,123.98,123.54,123.54,40907.0,116.5759,116.6794,116.2653,116.2653,40907.0
2023-09-14 10:15:00,123.55,124.08,123.53,124.02,40946.0,116.2747,116.7735,116.2559,116.7171,40946.0
2023-09-14 10:20:00,123.99,123.99,123.81,123.87,27468.0,116.6888,116.6888,116.5194,116.5759,27468.0
2023-09-14 10:25:00,123.87,123.9,123.63,123.66,24036.0,116.5759,116.6041,116.35,116.3783,24036.0
2023-09-14 10:30:00,123.7,123.95,123.66,123.95,31119.0,116.4159,116.6512,116.3783,116.6512,31119.0
2023-09-14 10:35:00,123.96,123.97,123.65,123.88,17383.0,116.6606,116.67,116.3688,116.5853,17383.0
2023-09-14 10:40:00,123.88,124.06,123.86,123.99,25448.0,116.5853,116.7547,116.5665,116.6888,25448.0
2023-09-14 10:45:00,123.98,124.33,123.98,124.23,40990.0,116.6794,117.0088,116.6794,116.9147,40990.0
2023-09-14 10:50:00,124.21,124.29,124.11,124.27,14635.0,116.8959,116.9712,116.8018,116.9523,14635.0
2023-09-14 10:55:00,124.28,124.48,124.24,124.33,20734.0,116.9617,117.15,116.9241,117.0088,20734.0
2023-09-14 11:00:00,124.35,124.67,124.3,124.57,46826.0,117.0276,117.3288,116.9806,117.2347,46826.0
2023-09-14 11:05:00,124.58,124.64,124.4,124.46,21030.0,117.2441,117.3005,117.0747,117.1311,21030.0
2023-09-14 11:10:00,124.45,124.59,124.41,124.51,17418.0,117.1217,117.2535,117.0841,117.1782,17418.0
2023-09-14 11:15:00,124.46,124.5,124.25,124.34,50844.0,117.1311,117.1688,116.9335,117.0182,50844.0
2023-09-14 11:20:00,124.36,124.42,124.19,124.24,24396.0,117.037,117.0935,116.877,116.9241,24396.0
2023-09-14 11:25:00,124.23,124.24,124.02,124.08,18022.0,116.9147,116.9241,116.7171,116.7735,18022.0
2023-09-14 11:30:00,124.08,124.22,123.93,123.93,48319.0,116.7735,116.9053,116.6324,116.6324,48319.0
2023-09-14 11:35:00,123.95,123.98,123.84,123.96,18520.0,116.6512,116.6794,116.5477,116.6606,18520.0
2023-09-14 11:40:00,123.91,124.11,123.88,123.98,23424.0,116.6135,116.8018,116.5853,116.6794,23424.0
2023-09-14 11:45:00,124.01,124.17,123.94,124.16,16878.0,116.7076,116.8582,116.6418,116.8488,16878.0
2023-09-14 11:50:00,124.14,124.34,124.1,124.29,22941.0,116.83,117.0182,116.7923,116.9712,22941.0
2023-09-14 11:55:00,124.28,124.3,124.2,124.25,24172.0,116.9617,116.9806,116.8865,116.9335,24172.0
2023-09-14 12:00:00,124.25,124.39,124.2,124.27,29838.0,116.9335,117.0653,116.8865,116.9523,29838.0
2023-09-14 12:05:00,124.26,124.28,124.04,124.04,14832.0,116.9429,116.9617,116.7359,116.7359,14832.0
2023-09-14 12:10:00,124.05,124.13,124.01,124.08,18027.0,116.7453,116.8206,116.7076,116.7735,18027.0
2023-09-14 12:15:00,124.09,124.18,124.04,124.05,18858.0,116.7829,116.8676,116.7359,116.7453,18858.0
2023-09-14 12:20:00,124.07,124.1,123.9,123.96,16394.0,116.7641,116.7923,116.6041,116.6606,16394.0
2023-09-14 12:25:00,123.97,124.06,123.97,124.05,10051.0,116.67,116.7547,116.67,116.7453,10051.0
2023-09-14 12:30:00,124.04,124.2,124.01,124.2,11091.0,116.7359,116.8865,116.7076,116.8865,11091.0
2023-09-14 12:35:00,124.2,124.23,124.14,124.23,11761.0,116.8865,116.9147,116.83,116.9147,11761.0
2023-09-14 12:40:00,124.23,124.26,124.09,124.1,10205.0,116.9147,116.9429,116.7829,116.7923,10205.0
2023-09-14 12:45:00,124.13,124.14,124.07,124.13,6207.0,116.8206,116.83,116.7641,116.8206,6207.0
2023-09-14 12:50:00,124.15,124.22,124.11,124.2,10320.0,116.8394,116.9053,116.8018,116.8865,10320.0
2023-09-14 12:55:00,124.21,124.3,124.19,124.27,8544.0,116.8959,116.9806,116.877,116.9523,8544.0
2023-09-14 13:00:00,124.27,124.43,124.25,124.26,15424.0,116.9523,117.1029,116.9335,116.9429,15424.0
2023-09-14 13:05:00,124.3,124.44,124.28,124.43,8070.0,116.9806,117.1123,116.9617,117.1029,8070.0
2023-09-14 13:10:00,124.42,124.42,124.35,124.42,8735.0,117.0935,117.0935,117.0276,117.0935,8735.0
2023-09-14 13:15:00,124.41,124.5,124.38,124.5,12475.0,117.0841,117.1688,117.0559,117.1688,12475.0
2023-09-14 13:20:00,124.51,124.6,124.48,124.55,15363.0,117.1782,117.2629,117.15,117.2158,15363.0
2023-09-14 13:25:00,124.56,124.65,124.5,124.64,10081.0,117.2253,117.31,117.1688,117.3005,10081.0
2023-09-14 13:30:00,124.66,124.73,124.59,124.65,12822.0,117.3194,117.3852,117.2535,117.31,12822.0
2023-09-14 13:35:00,124.65,124.67,124.6,124.6,10946.0,117.31,117.3288,117.2629,117.2629,10946.0
2023-09-14 13:40:00,124.59,124.67,124.59,124.62,8374.0,117.2535,117.3288,117.2535,117.2817,8374.0
2023-09-14 13:45:00,124.61,124.64,124.58,124.62,8328.0,117.2723,117.3005,117.2441,117.2817,8328.0
2023-09-14 13:50:00,124.63,124.71,124.62,124.71,10252.0,117.2911,117.3664,117.2817,117.3664,10252.0
2023-09-14 13:55:00,124.71,124.74,124.61,124.64,12065.0,117.3664,117.3947,117.2723,117.3005,12065.0
2023-09-14 14:00:00,124.63,124.74,124.62,124.62,8249.0,117.2911,117.3947,117.2817,117.2817,8249.0
2023-09-14 14:05:00,124.65,124.71,124.59,124.59,18495.0,117.31,117.3664,117.2535,117.2535,18495.0
2023-09-14 14:10:00,124.59,124.69,124.57,124.67,18530.0,117.2535,117.3476,117.2347,117.3288,18530.0
2023-09-14 14:15:00,124.66,124.81,124.64,124.75,24889.0,117.3194,117.4605,117.3005,117.4041,24889.0
2023-09-14 14:20:00,124.74,124.89,124.74,124.88,29242.0,117.3947,117.5358,117.3947,117.5264,29242.0
2023-09-14 14:25:00,124.89,124.93,124.82,124.86,14891.0,117.5358,117.5735,117.4699,117.5076,14891.0
2023-09-14 14:30:00,124.84,124.84,124.66,124.7,31422.0,117.4888,117.4888,117.3194,117.357,31422.0
2023-09-14 14:35:00,124.69,124.79,124.68,124.76,14675.0,117.3476,117.4417,117.3382,117.4135,14675.0
2023-09-14 14:40:00,124.75,124.83,124.69,124.83,10487.0,117.4041,117.4794,117.3476,117.4794,10487.0
2023-09-14 14:45:00,124.84,124.85,124.64,124.74,15911.0,117.4888,117.4982,117.3005,117.3947,15911.0
2023-09-14 14:50:00,124.73,124.73,124.57,124.65,15465.0,117.3852,117.3852,117.2347,117.31,15465.0
2023-09-14 14:55:00,124.66,124.77,124.65,124.74,13844.0,117.3194,117.4229,117.31,117.3947,13844.0
2023-09-14 15:00:00,124.75,124.77,124.69,124.71,13279.0,117.4041,117.4229,117.3476,117.3664,13279.0
2023-09-14 15:05:00,124.73,124.8,124.67,124.69,12686.0,117.3852,117.4511,117.3288,117.3476,12686.0
2023-09-14 15:10:00,124.67,124.73,124.56,124.7,16991.0,117.3288,117.3852,117.2253,117.357,16991.0
2023-09-14 15:15:00,124.69,124.73,124.65,124.67,10852.0,117.3476,117.3852,117.31,117.3288,10852.0
2023-09-14 15:20:00,124.66,124.76,124.66,124.72,12649.0,117.3194,117.4135,117.3194,117.3758,12649.0
2023-09-14 15:25:00,124.73,124.74,124.68,124.68,15747.0,117.3852,117.3947,117.3382,117.3382,15747.0
2023-09-14 15:30:00,124.65,124.7,124.63,124.69,15586.0,117.31,117.357,117.2911,117.3476,15586.0
2023-09-14 15:35:00,124.68,124.82,124.68,124.79,19567.0,117.3382,117.4699,117.3382,117.4417,19567.0
2023-09-14 15:40:00,124.8,124.94,124.79,124.93,25973.0,117.4511,117.5829,117.4417,117.5735,25973.0
2023-09-14 15:45:00,124.93,124.93,124.72,124.8,41504.0,117.5735,117.5735,117.3758,117.4511,41504.0
2023-09-14 15:50:00,124.82,124.96,124.8,124.83,76913.0,117.4699,117.6017,117.4511,117.4794,76913.0
2023-09-14 15:55:00,124.83,124.85,124.68,124.8,146439.0,117.4794,117.4982,117.3382,117.4511,146439.0
2023-09-15 09:30:00,124.76,125.1,124.31,124.76,479519.0,117.4135,117.7335,116.99,117.4135,479519.0
2023-09-15 09:35:00,124.67,124.81,124.54,124.72,23720.0,117.3288,117.4605,117.2064,117.3758,23720.0
2023-09-15 09:40:00,124.65,124.8,124.44,124.64,21355.0,117.31,117.4511,117.1123,117.3005,21355.0
2023-09-15 09:45:00,124.59,124.73,124.34,124.34,14155.0,117.2535,117.3852,117.0182,117.0182,14155.0
2023-09-15 09:50:00,124.33,124.39,124.13,124.26,26179.0,117.0088,117.0653,116.8206,116.9429,26179.0
2023-09-15 09:55:00,124.22,124.29,124.14,124.18,21404.0,116.9053,116.9712,116.83,116.8676,21404.0
2023-09-15 10:00:00,124.26,124.69,124.19,124.68,31447.0,116.9429,117.3476,116.877,117.3382,31447.0
2023-09-15 10:05:00,124.65,124.71,124.25,124.3,21068.0,117.31,117.3664,116.9335,116.9806,21068.0
2023-09-15 10:10:00,124.28,124.28,124.05,124.22,19730.0,116.9617,116.9617,116.7453,116.9053,19730.0
2023-09-15 10:15:00,124.24,124.27,124.16,124.23,14721.0,116.9241,116.9523,116.8488,116.9147,14721.0
2023-09-15 10:20:00,124.21,124.29,124.11,124.11,34490.0,116.8959,116.9712,116.8018,116.8018,34490.0
2023-09-15 10:25:00,124.1,124.2,124.07,124.15,15036.0,116.7923,116.8865,116.7641,116.8394,15036.0
2023-09-15 10:30:00,124.1,124.14,124.0,124.08,13773.0,116.7923,116.83,116.6982,116.7735,13773.0
2023-09-15 10:35:00,124.09,124.18,124.05,124.05,9605.0,116.7829,116.8676,116.7453,116.7453,9605.0
2023-09-15 10:40:00,124.09,124.24,124.03,124.13,16454.0,116.7829,116.9241,116.7265,116.8206,16454.0
2023-09-15 10:45:00,124.13,124.16,123.82,123.97,33741.0,116.8206,116.8488,116.5288,116.67,33741.0
2023-09-15 10:50:00,123.95,123.97,123.8,123.91,22479.0,116.6512,116.67,116.51,116.6135,22479.0
2023-09-15 10:55:00,123.94,123.95,123.6,123.6,50553.0,116.6418,116.6512,116.3218,116.3218,50553.0
2023-09-15 11:00:00,123.6,123.63,123.34,123.4,82093.0,116.3218,116.35,116.0771,116.1336,82093.0
2023-09-15 11:05:00,123.41,123.73,123.41,123.64,108717.0,116.143,116.4441,116.143,116.3594,108717.0
2023-09-15 11:10:00,123.64,123.64,123.44,123.56,21414.0,116.3594,116.3594,116.1712,116.2841,21414.0
2023-09-15 11:15:00,123.54,123.55,123.36,123.55,65119.0,116.2653,116.2747,116.0959,116.2747,65119.0
2023-09-15 11:20:00,123.56,123.62,123.5,123.58,22483.0,116.2841,116.3406,116.2277,116.303,22483.0
2023-09-15 11:25:00,123.59,123.87,123.5,123.87,18692.0,116.3124,116.5759,116.2277,116.5759,18692.0
2023-09-15 11:30:00,123.89,124.17,123.84,124.07,33460.0,116.5947,116.8582,116.5477,116.7641,33460.0
2023-09-15 11:35:00,124.07,124.07,123.91,123.94,16705.0,116.7641,116.7641,116.6135,116.6418,16705.0
2023-09-15 11:40:00,123.95,124.19,123.95,124.16,11846.0,116.6512,116.877,116.6512,116.8488,11846.0
2023-09-15 11:45:00,124.13,124.15,124.04,124.07,10481.0,116.8206,116.8394,116.7359,116.7641,10481.0
2023-09-15 11:50:00,124.09,124.13,123.97,123.97,11003.0,116.7829,116.8206,116.67,116.67,11003.0
2023-09-15 11:55:00,123.97,124.07,123.97,124.03,11063.0,116.67,116.7641,116.67,116.7265,11063.0
2023-09-15 12:00:00,124.02,124.06,123.99,124.04,14485.0,116.7171,116.7547,116.6888,116.7359,14485.0
2023-09-15 12:05:00,124.05,124.05,123.93,123.97,16586.0,116.7453,116.7453,116.6324,116.67,16586.0
2023-09-15 12:10:00,123.97,123.97,123.73,123.89,14176.0,116.67,116.67,116.4441,116.5947,14176.0
2023-09-15 12:15:00,123.87,123.95,123.82,123.92,7676.0,116.5759,116.6512,116.5288,116.6229,7676.0
2023-09-15 12:20:00,123.92,123.95,123.6,123.63,42832.0,116.6229,116.6512,116.3218,116.35,42832.0
2023-09-15 12:25:00,123.67,123.68,123.56,123.6,37446.0,116.3877,116.3971,116.2841,116.3218,37446.0
2023-09-15 12:30:00,123.63,123.63,123.5,123.54,17342.0,116.35,116.35,116.2277,116.2653,17342.0
2023-09-15 12:35:00,123.54,123.56,123.44,123.45,16961.0,116.2653,116.2841,116.1712,116.1806,16961.0
2023-09-15 12:40:00,123.46,123.46,123.28,123.29,63619.0,116.19,116.19,116.0206,116.03,63619.0
2023-09-15 12:45:00,123.3,123.48,123.28,123.4,20631.0,116.0395,116.2089,116.0206,116.1336,20631.0
2023-09-15 12:50:00,123.42,123.5,123.36,123.42,12211.0,116.1524,116.2277,116.0959,116.1524,12211.0
2023-09-15 12:55:00,123.39,123.46,123.28,123.34,12671.0,116.1242,116.19,116.0206,116.0771,12671.0
2023-09-15 13:00:00,123.36,123.39,123.16,123.21,16044.0,116.0959,116.1242,115.9077,115.9548,16044.0
2023-09-15 13:05:00,123.2,123.22,123.11,123.15,12373.0,115.9453,115.9642,115.8606,115.8983,12373.0
2023-09-15 13:10:00,123.15,123.17,123.05,123.13,24500.0,115.8983,115.9171,115.8042,115.8795,24500.0
2023-09-15 13:15:00,123.11,123.12,122.92,122.92,14431.0,115.8606,115.87,115.6818,115.6818,14431.0
2023-09-15 13:20:00,122.92,122.97,122.83,122.89,24900.0,115.6818,115.7289,115.5971,115.6536,24900.0
2023-09-15 13:25:00,122.89,122.94,122.84,122.87,18927.0,115.6536,115.7006,115.6065,115.6348,18927.0
2023-09-15 13:30:00,122.86,122.87,122.72,122.82,22277.0,115.6254,115.6348,115.4936,115.5877,22277.0
2023-09-15 13:35:00,122.83,123.03,122.81,123.03,20686.0,115.5971,115.7853,115.5783,115.7853,20686.0
2023-09-15 13:40:00,123.01,123.12,122.89,123.11,15036.0,115.7665,115.87,115.6536,115.8606,15036.0
2023-09-15 13:45:00,123.1,123.26,123.1,123.22,14164.0,115.8512,116.0018,115.8512,115.9642,14164.0
2023-09-15 13:50:00,123.23,123.25,123.18,123.23,16209.0,115.9736,115.9924,115.9265,115.9736,16209.0
2023-09-15 13:55:00,123.23,123.33,123.23,123.24,21787.0,115.9736,116.0677,115.9736,115.983,21787.0
2023-09-15 14:00:00,123.24,123.27,123.02,123.13,24139.0,115.983,116.0112,115.7759,115.8795,24139.0
2023-09-15 14:05:00,123.12,123.13,123.06,123.07,15155.0,115.87,115.8795,115.8136,115.823,15155.0
2023-09-15 14:10:00,123.07,123.21,123.06,123.08,23378.0,115.823,115.9548,115.8136,115.8324,23378.0
2023-09-15 14:15:00,123.06,123.19,123.01,123.12,13855.0,115.8136,115.9359,115.7665,115.87,13855.0
2023-09-15 14:20:00,123.11,123.21,123.09,123.15,8184.0,115.8606,115.9548,115.8418,115.8983,8184.0
2023-09-15 14:25:00,123.15,123.2,123.05,123.12,27259.0,115.8983,115.9453,115.8042,115.87,27259.0
2023-09-15 14:30:00,123.12,123.17,123.05,123.14,12901.0,115.87,115.9171,115.8042,115.8889,12901.0
2023-09-15 14:35:00,123.15,123.24,123.14,123.23,7756.0,115.8983,115.983,115.8889,115.9736,7756.0
2023-09-15 14:40:00,123.25,123.27,123.21,123.27,9779.0,115.9924,116.0112,115.9548,116.0112,9779.0
2023-09-15 14:45:00,123.27,123.35,123.21,123.31,17015.0,116.0112,116.0865,115.9548,116.0489,17015.0
2023-09-15 14:50:00,123.31,123.34,123.24,123.34,14251.0,116.0489,116.0771,115.983,116.0771,14251.0
2023-09-15 14:55:00,123.34,123.53,123.34,123.49,14351.0,116.0771,116.2559,116.0771,116.2183,14351.0
2023-09-15 15:00:00,123.51,123.62,123.47,123.59,25304.0,116.2371,116.3406,116.1994,116.3124,25304.0
2023-09-15 15:05:00,123.61,123.73,123.61,123.69,42331.0,116.3312,116.4441,116.3312,116.4065,42331.0
2023-09-15 15:10:00,123.68,123.75,123.6,123.66,25027.0,116.3971,116.463,116.3218,116.3783,25027.0
2023-09-15 15:15:00,123.67,123.68,123.59,123.65,24180.0,116.3877,116.3971,116.3124,116.3688,24180.0
2023-09-15 15:20:00,123.66,123.66,123.59,123.63,17152.0,116.3783,116.3783,116.3124,116.35,17152.0
2023-09-15 15:25:00,123.64,123.7,123.53,123.53,18337.0,116.3594,116.4159,116.2559,116.2559,18337.0
2023-09-15 15:30:00,123.52,123.64,123.43,123.44,28717.0,116.2465,116.3594,116.1618,116.1712,28717.0
2023-09-15 15:35:00,123.44,123.46,123.35,123.36,21554.0,116.1712,116.19,116.0865,116.0959,21554.0
2023-09-15 15:40:00,123.36,123.39,123.17,123.2,39073.0,116.0959,116.1242,115.9171,115.9453,39073.0
2023-09-15 15:45:00,123.18,123.33,123.13,123.26,69488.0,115.9265,116.0677,115.8795,116.0018,69488.0
2023-09-15 15:50:00,123.25,123.25,123.06,123.13,76817.0,115.9924,115.9924,115.8136,115.8795,76817.0
2023-09-15 15:55:00,123.13,123.14,122.94,123.04,267678.0,115.8795,115.8889,115.7006,115.7948,267678.0
2023-09-18 09:30:00,122.92,122.92,120.9,120.93,144779.0,115.6818,115.6818,113.7808,113.809,144779.0
2023-09-18 09:35:00,120.93,121.1,120.46,120.52,97342.0,113.809,113.969,113.3667,113.4232,97342.0
2023-09-18 09:40:00,120.6,120.77,119.51,119.66,133257.0,113.4984,113.6584,112.4726,112.6138,133257.0
2023-09-18 09:45:00,119.68,119.71,118.83,118.97,130366.0,112.6326,112.6608,111.8327,111.9644,130366.0
2023-09-18 09:50:00,118.97,119.26,118.81,119.02,158561.0,111.9644,112.2373,111.8138,112.0115,158561.0
2023-09-18 09:55:00,118.95,119.4,118.9,119.31,100380.0,111.9456,112.3691,111.8985,112.2844,100380.0
2023-09-18 10:00:00,119.31,119.74,119.23,119.33,113332.0,112.2844,112.6891,112.2091,112.3032,113332.0
2023-09-18 10:05:00,119.39,119.42,118.81,118.96,101699.0,112.3597,112.3879,111.8138,111.955,101699.0
2023-09-18 10:10:00,118.92,119.11,118.56,118.56,89674.0,111.9174,112.0962,111.5786,111.5786,89674.0
2023-09-18 10:15:00,118.62,118.9,118.55,118.8,77562.0,111.635,111.8985,111.5692,111.8044,77562.0
2023-09-18 10:20:00,118.82,119.03,118.63,118.64,79112.0,111.8233,112.0209,111.6444,111.6539,79112.0
2023-09-18 10:25:00,118.64,119.02,118.59,118.95,52067.0,111.6539,112.0115,111.6068,111.9456,52067.0
2023-09-18 10:30:00,118.99,119.1,118.81,118.87,42035.0,111.9832,112.0868,111.8138,111.8703,42035.0
2023-09-18 10:35:00,118.89,118.98,118.58,118.64,75510.0,111.8891,111.9738,111.5974,111.6539,75510.0
2023-09-18 10:40:00,118.63,118.83,118.58,118.77,29291.0,111.6444,111.8327,111.5974,111.7762,29291.0
2023-09-18 10:45:00,118.78,118.86,118.58,118.73,42356.0,111.7856,111.8609,111.5974,111.7386,42356.0
2023-09-18 10:50:00,118.7,118.83,118.58,118.61,59556.0,111.7103,111.8327,111.5974,111.6256,59556.0
2023-09-18 10:55:00,118.63,118.82,118.61,118.81,29181.0,111.6444,111.8233,111.6256,111.8138,29181.0
2023-09-18 11:00:00,118.79,119.04,118.73,119.01,42164.0,111.795,112.0303,111.7386,112.0021,42164.0
2023-09-18 11:05:00,119.01,119.05,118.77,118.82,37071.0,112.0021,112.0397,111.7762,111.8233,37071.0
2023-09-18 11:10:00,118.83,118.89,118.79,118.83,21029.0,111.8327,111.8891,111.795,111.8327,21029.0
2023-09-18 11:15:00,118.84,118.86,118.72,118.85,32271.0,111.8421,111.8609,111.7291,111.8515,32271.0
2023-09-18 11:20:00,118.83,118.94,118.73,118.73,37765.0,111.8327,111.9362,111.7386,111.7386,37765.0
2023-09-18 11:25:00,118.76,118.87,118.75,118.85,30886.0,111.7668,111.8703,111.7574,111.8515,30886.0
2023-09-18 11:30:00,118.86,119.35,118.86,119.2,77275.0,111.8609,112.322,111.8609,112.1809,77275.0
2023-09-18 11:35:00,119.22,119.47,119.19,119.44,40427.0,112.1997,112.435,112.1715,112.4067,40427.0
2023-09-18 11:40:00,119.43,119.48,119.31,119.38,26989.0,112.3973,112.4444,112.2844,112.3503,26989.0
2023-09-18 11:45:00,119.4,119.42,119.33,119.34,18471.0,112.3691,112.3879,112.3032,112.3126,18471.0
2023-09-18 11:50:00,119.35,119.47,119.26,119.4,39674.0,112.322,112.435,112.2373,112.3691,39674.0
2023-09-18 11:55:00,119.41,119.42,119.21,119.33,25673.0,112.3785,112.3879,112.1903,112.3032,25673.0
2023-09-18 12:00:00,119.3,119.33,119.18,119.33,30779.0,112.275,112.3032,112.1621,112.3032,30779.0
2023-09-18 12:05:00,119.33,119.43,119.28,119.33,27028.0,112.3032,112.3973,112.2562,112.3032,27028.0
2023-09-18 12:10:00,119.3,119.31,119.2,119.24,28103.0,112.275,112.2844,112.1809,112.2185,28103.0
2023-09-18 12:15:00,119.23,119.33,119.19,119.29,15642.0,112.2091,112.3032,112.1715,112.2656,15642.0
2023-09-18 12:20:00,119.28,119.29,119.2,119.29,20592.0,112.2562,112.2656,112.1809,112.2656,20592.0
2023-09-18 12:25:00,119.3,119.32,119.25,119.28,9444.0,112.275,112.2938,112.2279,112.2562,9444.0
2023-09-18 12:30:00,119.29,119.36,119.28,119.34,13157.0,112.2656,112.3315,112.2562,112.3126,13157.0
2023-09-18 12:35:00,119.34,119.36,119.24,119.3,18425.0,112.3126,112.3315,112.2185,112.275,18425.0
2023-09-18 12:40:00,119.3,119.35,119.23,119.23,14237.0,112.275,112.322,112.2091,112.2091,14237.0
2023-09-18 12:45:00,119.25,119.4,119.23,119.4,20733.0,112.2279,112.3691,112.2091,112.3691,20733.0
2023-09-18 12:50:00,119.38,119.45,119.36,119.38,23597.0,112.3503,112.4162,112.3315,112.3503,23597.0
2023-09-18 12:55:00,119.39,119.4,119.21,119.24,20738.0,112.3597,112.3691,112.1903,112.2185,20738.0
2023-09-18 13:00:00,119.25,119.27,119.19,119.23,20466.0,112.2279,112.2468,112.1715,112.2091,20466.0
2023-09-18 13:05:00,119.22,119.26,119.16,119.19,33570.0,112.1997,112.2373,112.1432,112.1715,33570.0
2023-09-18 13:10:00,119.19,119.21,119.1,119.15,30447.0,112.1715,112.1903,112.0868,112.1338,30447.0
2023-09-18 13:15:00,119.15,119.29,119.13,119.25,60570.0,112.1338,112.2656,112.115,112.2279,60570.0
2023-09-18 13:20:00,119.25,119.37,119.24,119.25,17020.0,112.2279,112.3409,112.2185,112.2279,17020.0
2023-09-18 13:25:00,119.25,119.3,119.2,119.23,15963.0,112.2279,112.275,112.1809,112.2091,15963.0
2023-09-18 13:30:00,119.24,119.29,119.21,119.24,15931.0,112.2185,112.2656,112.1903,112.2185,15931.0
2023-09-18 13:35:00,119.23,119.31,119.21,119.27,12144.0,112.2091,112.2844,112.1903,112.2468,12144.0
2023-09-18 13:40:00,119.25,119.3,119.2,119.25,14255.0,112.2279,112.275,112.1809,112.2279,14255.0
2023-09-18 13:45:00,119.25,119.26,119.19,119.21,26589.0,112.2279,112.2373,112.1715,112.1903,26589.0
2023-09-18 13:50:00,119.21,119.24,119.17,119.2,18550.0,112.1903,112.2185,112.1526,112.1809,18550.0
2023-09-18 13:55:00,119.21,119.25,119.14,119.17,16562.0,112.1903,112.2279,112.1244,112.1526,16562.0
2023-09-18 14:00:00,119.15,119.23,119.12,119.23,22820.0,112.1338,112.2091,112.1056,112.2091,22820.0
2023-09-18 14:05:00,119.23,119.27,119.2,119.21,20872.0,112.2091,112.2468,112.1809,112.1903,20872.0
2023-09-18 14:10:00,119.18,119.26,119.18,119.23,19401.0,112.1621,112.2373,112.1621,112.2091,19401.0
2023-09-18 14:15:00,119.23,119.27,119.2,119.22,18102.0,112.2091,112.2468,112.1809,112.1997,18102.0
2023-09-18 14:20:00,119.25,119.33,119.25,119.28,30644.0,112.2279,112.3032,112.2279,112.2562,30644.0
2023-09-18 14:25:00,119.23,119.27,119.18,119.2,27185.0,112.2091,112.2468,112.1621,112.1809,27185.0
2023-09-18 14:30:00,119.22,119.27,119.16,119.17,24043.0,112.1997,112.2468,112.1432,112.1526,24043.0
2023-09-18 14:35:00,119.16,119.23,119.15,119.22,19207.0,112.1432,112.2091,112.1338,112.1997,19207.0
2023-09-18 14:40:00,119.23,119.24,119.2,119.23,21475.0,112.2091,112.2185,112.1809,112.2091,21475.0
2023-09-18 14:45:00,119.23,119.33,119.2,119.32,43715.0,112.2091,112.3032,112.1809,112.2938,43715.0
2023-09-18 14:50:00,119.3,119.31,119.21,119.27,48420.0,112.275,112.2844,112.1903,112.2468,48420.0
2023-09-18 14:55:00,119.25,119.42,119.25,119.39,26163.0,112.2279,112.3879,112.2279,112.3597,26163.0
2023-09-18 15:00:00,119.38,119.48,119.35,119.47,41310.0,112.3503,112.4444,112.322,112.435,41310.0
2023-09-18 15:05:00,119.47,119.56,119.45,119.52,76294.0,112.435,112.5197,112.4162,112.482,76294.0
2023-09-18 15:10:00,119.53,119.61,119.49,119.55,41605.0,112.4914,112.5667,112.4538,112.5103,41605.0
2023-09-18 15:15:00,119.55,119.6,119.5,119.57,38617.0,112.5103,112.5573,112.4632,112.5291,38617.0
2023-09-18 15:20:00,119.55,119.57,119.46,119.47,20915.0,112.5103,112.5291,112.4256,112.435,20915.0
2023-09-18 15:25:00,119.47,119.49,119.36,119.39,20440.0,112.435,112.4538,112.3315,112.3597,20440.0
2023-09-18 15:30:00,119.39,119.49,119.37,119.41,33648.0,112.3597,112.4538,112.3409,112.3785,33648.0
2023-09-18 15:35:00,119.4,119.42,119.27,119.32,33465.0,112.3691,112.3879,112.2468,112.2938,33465.0
2023-09-18 15:40:00,119.32,119.42,119.31,119.39,56148.0,112.2938,112.3879,112.2844,112.3597,56148.0
2023-09-18 15:45:00,119.37,119.6,119.34,119.51,81485.0,112.3409,112.5573,112.3126,112.4726,81485.0
2023-09-18 15:50:00,119.51,119.6,119.41,119.45,133394.0,112.4726,112.5573,112.3785,112.4162,133394.0
2023-09-18 15:55:00,119.45,119.52,119.32,119.34,275291.0,112.4162,112.482,112.2938,112.3126,275291.0
2023-09-19 09:30:00,119.46,119.71,118.99,119.1,172006.0,112.4256,112.6608,111.9832,112.0868,172006.0
2023-09-19 09:35:00,119.07,119.48,118.95,119.29,71403.0,112.0585,112.4444,111.9456,112.2656,71403.0
2023-09-19 09:40:00,119.26,119.75,119.26,119.53,54381.0,112.2373,112.6985,112.2373,112.4914,54381.0
2023-09-19 09:45:00,119.56,119.98,119.56,119.85,55826.0,112.5197,112.9149,112.5197,112.7926,55826.0
2023-09-19 09:50:00,119.92,120.2,119.7,119.81,76297.0,112.8585,113.122,112.6514,112.755,76297.0
2023-09-19 09:55:00,119.81,120.06,119.64,120.05,46510.0,112.755,112.9902,112.595,112.9808,46510.0
2023-09-19 10:00:00,120.05,120.16,119.9,119.96,55771.0,112.9808,113.0844,112.8397,112.8961,55771.0
2023-09-19 10:05:00,119.95,119.95,119.49,119.65,35050.0,112.8867,112.8867,112.4538,112.6044,35050.0
2023-09-19 10:10:00,119.65,119.65,119.27,119.53,61424.0,112.6044,112.6044,112.2468,112.4914,61424.0
2023-09-19 10:15:00,119.54,119.58,119.23,119.26,29882.0,112.5009,112.5385,112.2091,112.2373,29882.0
2023-09-19 10:20:00,119.26,119.32,119.17,119.25,22603.0,112.2373,112.2938,112.1526,112.2279,22603.0
2023-09-19 10:25:00,119.2,119.26,119.05,119.2,22261.0,112.1809,112.2373,112.0397,112.1809,22261.0
2023-09-19 10:30:00,119.2,119.33,119.19,119.24,28578.0,112.1809,112.3032,112.1715,112.2185,28578.0
2023-09-19 10:35:00,119.26,119.29,119.03,119.03,29042.0,112.2373,112.2656,112.0209,112.0209,29042.0
2023-09-19 10:40:00,119.06,119.25,118.96,119.2,29681.0,112.0491,112.2279,111.955,112.1809,29681.0
2023-09-19 10:45:00,119.26,119.33,119.03,119.03,16676.0,112.2373,112.3032,112.0209,112.0209,16676.0
2023-09-19 10:50:00,119.03,119.24,119.02,119.19,18799.0,112.0209,112.2185,112.0115,112.1715,18799.0
2023-09-19 10:55:00,119.19,119.43,119.15,119.3,24497.0,112.1715,112.3973,112.1338,112.275,24497.0
2023-09-19 11:00:00,119.3,119.34,119.23,119.23,17740.0,112.275,112.3126,112.2091,112.2091,17740.0
2023-09-19 11:05:00,119.24,119.41,119.24,119.41,14235.0,112.2185,112.3785,112.2185,112.3785,14235.0
2023-09-19 11:10:00,119.43,119.55,119.37,119.52,18762.0,112.3973,112.5103,112.3409,112.482,18762.0
2023-09-19 11:15:00,119.5,119.5,119.34,119.4,15342.0,112.4632,112.4632,112.3126,112.3691,15342.0
2023-09-19 11:20:00,119.39,119.54,119.37,119.45,9234.0,112.3597,112.5009,112.3409,112.4162,9234.0
2023-09-19 11:25:00,119.47,119.66,119.47,119.65,14125.0,112.435,112.6138,112.435,112.6044,14125.0
2023-09-19 11:30:00,119.66,119.66,119.54,119.54,17741.0,112.6138,112.6138,112.5009,112.5009,17741.0
2023-09-19 11:35:00,119.54,119.68,119.52,119.64,19681.0,112.5009,112.6326,112.482,112.595,19681.0
2023-09-19 11:40:00,119.64,119.69,119.57,119.67,13888.0,112.595,112.642,112.5291,112.6232,13888.0
2023-09-19 11:45:00,119.66,119.72,119.46,119.7,16717.0,112.6138,112.6703,112.4256,112.6514,16717.0
2023-09-19 11:50:00,119.71,119.79,119.65,119.74,21167.0,112.6608,112.7361,112.6044,112.6891,21167.0
2023-09-19 11:55:00,119.75,119.87,119.74,119.78,18124.0,112.6985,112.8114,112.6891,112.7267,18124.0
2023-09-19 12:00:00,119.78,119.79,119.65,119.67,15178.0,112.7267,112.7361,112.6044,112.6232,15178.0
2023-09-19 12:05:00,119.66,119.69,119.53,119.53,15466.0,112.6138,112.642,112.4914,112.4914,15466.0
2023-09-19 12:10:00,119.53,119.72,119.51,119.72,11774.0,112.4914,112.6703,112.4726,112.6703,11774.0
2023-09-19 12:15:00,119.7,119.9,119.67,119.88,21919.0,112.6514,112.8397,112.6232,112.8208,21919.0
2023-09-19 12:20:00,119.87,119.87,119.75,119.78,13582.0,112.8114,112.8114,112.6985,112.7267,13582.0
2023-09-19 12:25:00,119.79,119.84,119.72,119.81,16989.0,112.7361,112.7832,112.6703,112.755,16989.0
2023-09-19 12:30:00,119.78,119.82,119.74,119.8,8853.0,112.7267,112.7644,112.6891,112.7455,8853.0
2023-09-19 12:35:00,119.8,119.84,119.75,119.77,11445.0,112.7455,112.7832,112.6985,112.7173,11445.0
2023-09-19 12:40:00,119.77,119.85,119.76,119.79,9681.0,112.7173,112.7926,112.7079,112.7361,9681.0
2023-09-19 12:45:00,119.79,119.86,119.78,119.86,8623.0,112.7361,112.802,112.7267,112.802,8623.0
2023-09-19 12:50:00,119.87,120.01,119.86,120.0,15714.0,112.8114,112.9432,112.802,112.9338,15714.0
2023-09-19 12:55:00,119.98,120.18,119.97,120.16,28538.0,112.9149,113.1032,112.9055,113.0844,28538.0
2023-09-19 13:00:00,120.17,120.24,120.07,120.07,18728.0,113.0938,113.1596,112.9996,112.9996,18728.0
2023-09-19 13:05:00,120.07,120.13,120.0,120.04,13483.0,112.9996,113.0561,112.9338,112.9714,13483.0
2023-09-19 13:10:00,120.05,120.18,119.98,120.18,11521.0,112.9808,113.1032,112.9149,113.1032,11521.0
2023-09-19 13:15:00,120.17,120.18,119.86,119.94,49117.0,113.0938,113.1032,112.802,112.8773,49117.0
2023-09-19 13:20:00,119.94,120.08,119.86,120.06,9283.0,112.8773,113.0091,112.802,112.9902,9283.0
2023-09-19 13:25:00,120.06,120.29,120.04,120.2,17747.0,112.9902,113.2067,112.9714,113.122,17747.0
2023-09-19 13:30:00,120.21,120.28,120.2,120.27,4900.0,113.1314,113.1973,113.122,113.1879,4900.0
2023-09-19 13:35:00,120.28,120.32,120.18,120.26,17029.0,113.1973,113.2349,113.1032,113.1785,17029.0
2023-09-19 13:40:00,120.27,120.32,120.24,120.3,15877.0,113.1879,113.2349,113.1596,113.2161,15877.0
2023-09-19 13:45:00,120.31,120.37,120.19,120.23,14951.0,113.2255,113.282,113.1126,113.1502,14951.0
2023-09-19 13:50:00,120.27,120.47,120.2,120.46,33887.0,113.1879,113.3761,113.122,113.3667,33887.0
2023-09-19 13:55:00,120.47,120.48,120.37,120.4,12162.0,113.3761,113.3855,113.282,113.3102,12162.0
2023-09-19 14:00:00,120.4,120.58,120.35,120.58,20847.0,113.3102,113.4796,113.2632,113.4796,20847.0
2023-09-19 14:05:00,120.58,120.63,120.48,120.6,22133.0,113.4796,113.5267,113.3855,113.4984,22133.0
2023-09-19 14:10:00,120.61,120.68,120.55,120.61,12945.0,113.5079,113.5737,113.4514,113.5079,12945.0
2023-09-19 14:15:00,120.59,120.62,120.53,120.53,14709.0,113.489,113.5173,113.4326,113.4326,14709.0
2023-09-19 14:20:00,120.53,120.78,120.53,120.69,22527.0,113.4326,113.6678,113.4326,113.5831,22527.0
2023-09-19 14:25:00,120.71,120.78,120.52,120.52,12056.0,113.602,113.6678,113.4232,113.4232,12056.0
2023-09-19 14:30:00,120.54,120.54,120.34,120.47,19457.0,113.442,113.442,113.2538,113.3761,19457.0
2023-09-19 14:35:00,120.48,120.77,120.48,120.75,31272.0,113.3855,113.6584,113.3855,113.6396,31272.0
2023-09-19 14:40:00,120.73,120.77,120.65,120.77,11588.0,113.6208,113.6584,113.5455,113.6584,11588.0
2023-09-19 14:45:00,120.78,120.79,120.63,120.65,16810.0,113.6678,113.6773,113.5267,113.5455,16810.0
2023-09-19 14:50:00,120.67,120.67,120.41,120.41,18284.0,113.5643,113.5643,113.3196,113.3196,18284.0
2023-09-19 14:55:00,120.4,120.43,120.29,120.37,28193.0,113.3102,113.3385,113.2067,113.282,28193.0
2023-09-19 15:00:00,120.35,120.52,120.35,120.48,33350.0,113.2632,113.4232,113.2632,113.3855,33350.0
2023-09-19 15:05:00,120.48,120.52,120.46,120.49,20940.0,113.3855,113.4232,113.3667,113.3949,20940.0
2023-09-19 15:10:00,120.47,120.49,120.4,120.44,25069.0,113.3761,113.3949,113.3102,113.3479,25069.0
2023-09-19 15:15:00,120.44,120.45,120.22,120.38,30770.0,113.3479,113.3573,113.1408,113.2914,30770.0
2023-09-19 15:20:00,120.39,120.41,120.31,120.39,26737.0,113.3008,113.3196,113.2255,113.3008,26737.0
2023-09-19 15:25:00,120.4,120.57,120.39,120.53,24242.0,113.3102,113.4702,113.3008,113.4326,24242.0
2023-09-19 15:30:00,120.52,120.58,120.43,120.46,37833.0,113.4232,113.4796,113.3385,113.3667,37833.0
2023-09-19 15:35:00,120.47,120.52,120.3,120.36,40083.0,113.3761,113.4232,113.2161,113.2726,40083.0
2023-09-19 15:40:00,120.35,120.4,120.26,120.37,37515.0,113.2632,113.3102,113.1785,113.282,37515.0
2023-09-19 15:45:00,120.37,120.57,120.32,120.32,62393.0,113.282,113.4702,113.2349,113.2349,62393.0
2023-09-19 15:50:00,120.33,120.4,120.22,120.22,99463.0,113.2443,113.3102,113.1408,113.1408,99463.0
2023-09-19 15:55:00,120.23,120.25,120.09,120.19,262974.0,113.1502,113.1691,113.0185,113.1126,262974.0
2023-09-20 09:30:00,120.58,121.2,120.58,120.96,74788.0,113.4796,114.0631,113.4796,113.8372,74788.0
2023-09-20 09:35:00,120.99,121.01,120.29,120.59,30364.0,113.8655,113.8843,113.2067,113.489,30364.0
2023-09-20 09:40:00,120.58,120.62,120.06,120.19,22192.0,113.4796,113.5173,112.9902,113.1126,22192.0
2023-09-20 09:45:00,120.16,120.89,120.15,120.84,20390.0,113.0844,113.7714,113.0749,113.7243,20390.0
2023-09-20 09:50:00,120.78,121.0,120.67,120.75,27855.0,113.6678,113.8749,113.5643,113.6396,27855.0
2023-09-20 09:55:00,120.79,120.79,120.38,120.69,27137.0,113.6773,113.6773,113.2914,113.5831,27137.0
2023-09-20 10:00:00,120.69,120.94,120.65,120.81,23246.0,113.5831,113.8184,113.5455,113.6961,23246.0
2023-09-20 10:05:00,120.83,120.88,120.66,120.69,25012.0,113.7149,113.762,113.5549,113.5831,25012.0
2023-09-20 10:10:00,120.7,120.74,120.55,120.72,12723.0,113.5926,113.6302,113.4514,113.6114,12723.0
2023-09-20 10:15:00,120.75,121.06,120.73,121.05,28716.0,113.6396,113.9314,113.6208,113.9219,28716.0
2023-09-20 10:20:00,121.06,121.1,120.98,121.04,26226.0,113.9314,113.969,113.8561,113.9125,26226.0
2023-09-20 10:25:00,121.04,121.1,120.95,121.01,40390.0,113.9125,113.969,113.8278,113.8843,40390.0
2023-09-20 10:30:00,120.99,121.09,120.94,121.03,37999.0,113.8655,113.9596,113.8184,113.9031,37999.0
2023-09-20 10:35:00,121.06,121.13,120.92,120.99,30433.0,113.9314,113.9972,113.7996,113.8655,30433.0
2023-09-20 10:40:00,121.01,121.09,120.9,120.98,30900.0,113.8843,113.9596,113.7808,113.8561,30900.0
2023-09-20 10:45:00,120.98,120.98,120.35,120.42,63789.0,113.8561,113.8561,113.2632,113.329,63789.0
2023-09-20 10:50:00,120.41,120.69,120.25,120.68,29452.0,113.3196,113.5831,113.1691,113.5737,29452.0
2023-09-20 10:55:00,120.69,120.7,120.5,120.65,11479.0,113.5831,113.5926,113.4043,113.5455,11479.0
2023-09-20 11:00:00,120.66,120.82,120.66,120.74,8443.0,113.5549,113.7055,113.5549,113.6302,8443.0
2023-09-20 11:05:00,120.77,120.85,120.72,120.83,12523.0,113.6584,113.7337,113.6114,113.7149,12523.0
2023-09-20 11:10:00,120.81,120.97,120.65,120.96,13672.0,113.6961,113.8467,113.5455,113.8372,13672.0
2023-09-20 11:15:00,120.96,120.96,120.8,120.88,11878.0,113.8372,113.8372,113.6867,113.762,11878.0
2023-09-20 11:20:00,120.89,120.97,120.86,120.9,7806.0,113.7714,113.8467,113.7431,113.7808,7806.0
2023-09-20 11:25:00,120.88,120.9,120.61,120.68,26190.0,113.762,113.7808,113.5079,113.5737,26190.0
2023-09-20 11:30:00,120.64,120.78,120.64,120.72,12894.0,113.5361,113.6678,113.5361,113.6114,12894.0
2023-09-20 11:35:00,120.75,120.79,120.71,120.73,12672.0,113.6396,113.6773,113.602,113.6208,12672.0
2023-09-20 11:40:00,120.74,120.86,120.72,120.84,10450.0,113.6302,113.7431,113.6114,113.7243,10450.0
2023-09-20 11:45:00,120.81,120.95,120.73,120.93,25986.0,113.6961,113.8278,113.6208,113.809,25986.0
2023-09-20 11:50:00,120.93,121.2,120.92,120.94,65317.0,113.809,114.0631,113.7996,113.8184,65317.0
2023-09-20 11:55:00,120.95,121.06,120.84,121.06,31954.0,113.8278,113.9314,113.7243,113.9314,31954.0
2023-09-20 12:00:00,121.06,121.07,120.98,120.99,13815.0,113.9314,113.9408,113.8561,113.8655,13815.0
2023-09-20 12:05:00,120.97,121.1,120.96,121.02,27636.0,113.8467,113.969,113.8372,113.8937,27636.0
2023-09-20 12:10:00,121.02,121.08,120.9,120.93,25579.0,113.8937,113.9502,113.7808,113.809,25579.0
2023-09-20 12:15:00,120.94,121.01,120.93,120.98,9229.0,113.8184,113.8843,113.809,113.8561,9229.0
2023-09-20 12:20:00,120.98,121.09,120.97,121.04,18789.0,113.8561,113.9596,113.8467,113.9125,18789.0
2023-09-20 12:25:00,121.02,121.04,120.96,121.01,10410.0,113.8937,113.9125,113.8372,113.8843,10410.0
2023-09-20 12:30:00,121.04,121.13,120.96,121.0,15695.0,113.9125,113.9972,113.8372,113.8749,15695.0
2023-09-20 12:35:00,120.97,121.03,120.97,120.99,7502.0,113.8467,113.9031,113.8467,113.8655,7502.0
2023-09-20 12:40:00,121.01,121.12,120.98,121.1,24729.0,113.8843,113.9878,113.8561,113.969,24729.0
2023-09-20 12:45:00,121.09,121.1,120.95,121.01,11396.0,113.9596,113.969,113.8278,113.8843,11396.0
2023-09-20 12:50:00,121.0,121.02,120.9,120.92,5890.0,113.8749,113.8937,113.7808,113.7996,5890.0
2023-09-20 12:55:00,120.94,121.15,120.92,121.13,19837.0,113.8184,114.0161,113.7996,113.9972,19837.0
2023-09-20 13:00:00,121.13,121.18,121.04,121.1,12336.0,113.9972,114.0443,113.9125,113.969,12336.0
2023-09-20 13:05:00,121.11,121.27,121.08,121.26,21476.0,113.9784,114.129,113.9502,114.1196,21476.0
2023-09-20 13:10:00,121.27,121.28,121.17,121.2,20457.0,114.129,114.1384,114.0349,114.0631,20457.0
2023-09-20 13:15:00,121.2,121.27,121.19,121.27,11365.0,114.0631,114.129,114.0537,114.129,11365.0
2023-09-20 13:20:00,121.26,121.36,121.25,121.3,13136.0,114.1196,114.2137,114.1102,114.1572,13136.0
2023-09-20 13:25:00,121.32,121.32,121.18,121.31,14562.0,114.176,114.176,114.0443,114.1666,14562.0
2023-09-20 13:30:00,121.32,121.34,121.23,121.23,7102.0,114.176,114.1949,114.0913,114.0913,7102.0
2023-09-20 13:35:00,121.26,121.32,121.18,121.22,7467.0,114.1196,114.176,114.0443,114.0819,7467.0
2023-09-20 13:40:00,121.22,121.3,121.17,121.28,5434.0,114.0819,114.1572,114.0349,114.1384,5434.0
2023-09-20 13:45:00,121.26,121.29,121.21,121.21,5536.0,114.1196,114.1478,114.0725,114.0725,5536.0
2023-09-20 13:50:00,121.2,121.22,121.09,121.15,22284.0,114.0631,114.0819,113.9596,114.0161,22284.0
2023-09-20 13:55:00,121.16,121.36,121.13,121.29,20619.0,114.0255,114.2137,113.9972,114.1478,20619.0
2023-09-20 14:00:00,121.3,121.3,120.77,121.02,22369.0,114.1572,114.1572,113.6584,113.8937,22369.0
2023-09-20 14:05:00,120.98,121.1,120.84,121.03,14929.0,113.8561,113.969,113.7243,113.9031,14929.0
2023-09-20 14:10:00,121.03,121.1,120.97,121.06,33251.0,113.9031,113.969,113.8467,113.9314,33251.0
2023-09-20 14:15:00,121.05,121.09,120.88,120.92,13614.0,113.9219,113.9596,113.762,113.7996,13614.0
2023-09-20 14:20:00,120.94,121.1,120.87,121.1,17712.0,113.8184,113.969,113.7525,113.969,17712.0
2023-09-20 14:25:00,121.08,121.21,121.04,121.09,14403.0,113.9502,114.0725,113.9125,113.9596,14403.0
2023-09-20 14:30:00,121.07,121.37,121.04,121.26,21512.0,113.9408,114.2231,113.9125,114.1196,21512.0
2023-09-20 14:35:00,121.23,121.54,121.23,121.43,26749.0,114.0913,114.3831,114.0913,114.2796,26749.0
2023-09-20 14:40:00,121.41,121.51,121.33,121.51,23799.0,114.2607,114.3549,114.1855,114.3549,23799.0
2023-09-20 14:45:00,121.5,121.5,121.26,121.3,15891.0,114.3454,114.3454,114.1196,114.1572,15891.0
2023-09-20 14:50:00,121.25,121.28,121.01,121.1,20199.0,114.1102,114.1384,113.8843,113.969,20199.0
2023-09-20 14:55:00,121.2,121.29,121.03,121.06,18814.0,114.0631,114.1478,113.9031,113.9314,18814.0
2023-09-20 15:00:00,121.06,121.13,120.92,121.06,22165.0,113.9314,113.9972,113.7996,113.9314,22165.0
2023-09-20 15:05:00,121.06,121.16,120.83,120.84,20228.0,113.9314,114.0255,113.7149,113.7243,20228.0
2023-09-20 15:10:00,120.84,120.86,120.52,120.6,21097.0,113.7243,113.7431,113.4232,113.4984,21097.0
2023-09-20 15:15:00,120.59,120.62,120.45,120.54,22882.0,113.489,113.5173,113.3573,113.442,22882.0
2023-09-20 15:20:00,120.52,120.56,120.44,120.52,14709.0,113.4232,113.4608,113.3479,113.4232,14709.0
2023-09-20 15:25:00,120.51,120.62,120.29,120.58,43763.0,113.4137,113.5173,113.2067,113.4796,43763.0
2023-09-20 15:30:00,120.58,120.58,120.2,120.2,29472.0,113.4796,113.4796,113.122,113.122,29472.0
2023-09-20 15:35:00,120.2,120.26,120.08,120.22,26623.0,113.122,113.1785,113.0091,113.1408,26623.0
2023-09-20 15:40:00,120.23,120.37,120.2,120.32,39746.0,113.1502,113.282,113.122,113.2349,39746.0
2023-09-20 15:45:00,120.32,120.52,120.27,120.52,70684.0,113.2349,113.4232,113.1879,113.4232,70684.0
2023-09-20 15:50:00,120.49,120.63,120.34,120.42,94917.0,113.3949,113.5267,113.2538,113.329,94917.0
2023-09-20 15:55:00,120.41,120.45,120.25,120.41,201969.0,113.3196,113.3573,113.1691,113.3196,201969.0
2023-09-21 09:30:00,119.55,120.34,119.55,120.11,62455.0,112.5103,113.2538,112.5103,113.0373,62455.0
2023-09-21 09:35:00,120.11,120.16,119.33,119.36,20127.0,113.0373,113.0844,112.3032,112.3315,20127.0
2023-09-21 09:40:00,119.4,119.88,119.4,119.8,22029.0,112.3691,112.8208,112.3691,112.7455,22029.0
2023-09-21 09:45:00,119.77,120.34,119.76,120.25,13699.0,112.7173,113.2538,112.7079,113.1691,13699.0
2023-09-21 09:50:00,120.24,120.31,119.89,120.06,22284.0,113.1596,113.2255,112.8302,112.9902,22284.0
2023-09-21 09:55:00,120.02,120.06,119.83,119.95,15501.0,112.9526,112.9902,112.7738,112.8867,15501.0
2023-09-21 10:00:00,120.0,120.05,119.6,119.6,22052.0,112.9338,112.9808,112.5573,112.5573,22052.0
2023-09-21 10:05:00,119.62,119.71,119.35,119.4,40146.0,112.5761,112.6608,112.322,112.3691,40146.0
2023-09-21 10:10:00,119.41,119.69,119.36,119.63,30870.0,112.3785,112.642,112.3315,112.5856,30870.0
2023-09-21 10:15:00,119.66,119.88,119.51,119.58,25856.0,112.6138,112.8208,112.4726,112.5385,25856.0
2023-09-21 10:20:00,119.58,119.82,119.57,119.81,51250.0,112.5385,112.7644,112.5291,112.755,51250.0
2023-09-21 10:25:00,119.82,119.82,119.48,119.52,55028.0,112.7644,112.7644,112.4444,112.482,55028.0
2023-09-21 10:30:00,119.49,119.5,119.31,119.33,19513.0,112.4538,112.4632,112.2844,112.3032,19513.0
2023-09-21 10:35:00,119.33,119.38,119.16,119.2,23441.0,112.3032,112.3503,112.1432,112.1809,23441.0
2023-09-21 10:40:00,119.18,119.21,119.01,119.07,31528.0,112.1621,112.1903,112.0021,112.0585,31528.0
2023-09-21 10:45:00,119.07,119.2,119.03,119.19,30155.0,112.0585,112.1809,112.0209,112.1715,30155.0
2023-09-21 10:50:00,119.17,119.19,119.02,119.07,19761.0,112.1526,112.1715,112.0115,112.0585,19761.0
2023-09-21 10:55:00,119.04,119.08,118.9,118.95,33886.0,112.0303,112.0679,111.8985,111.9456,33886.0
2023-09-21 11:00:00,118.94,119.07,118.85,118.98,25770.0,111.9362,112.0585,111.8515,111.9738,25770.0
2023-09-21 11:05:00,118.98,119.08,118.86,118.92,24718.0,111.9738,112.0679,111.8609,111.9174,24718.0
2023-09-21 11:10:00,118.92,119.08,118.84,119.08,26648.0,111.9174,112.0679,111.8421,112.0679,26648.0
2023-09-21 11:15:00,119.07,119.08,118.9,118.93,24202.0,112.0585,112.0679,111.8985,111.9268,24202.0
2023-09-21 11:20:00,118.94,119.14,118.93,119.03,30274.0,111.9362,112.1244,111.9268,112.0209,30274.0
2023-09-21 11:25:00,119.04,119.05,118.89,118.95,30056.0,112.0303,112.0397,111.8891,111.9456,30056.0
2023-09-21 11:30:00,118.93,119.05,118.87,119.0,28266.0,111.9268,112.0397,111.8703,111.9927,28266.0
2023-09-21 11:35:00,118.97,119.02,118.68,118.71,26453.0,111.9644,112.0115,111.6915,111.7197,26453.0
2023-09-21 11:40:00,118.69,118.76,118.6,118.66,24815.0,111.7009,111.7668,111.6162,111.6727,24815.0
2023-09-21 11:45:00,118.65,118.79,118.59,118.78,32410.0,111.6633,111.795,111.6068,111.7856,32410.0
2023-09-21 11:50:00,118.78,118.78,118.58,118.64,23044.0,111.7856,111.7856,111.5974,111.6539,23044.0
2023-09-21 11:55:00,118.64,118.7,118.59,118.64,15508.0,111.6539,111.7103,111.6068,111.6539,15508.0
2023-09-21 12:00:00,118.66,118.85,118.63,118.82,14996.0,111.6727,111.8515,111.6444,111.8233,14996.0
2023-09-21 12:05:00,118.8,118.83,118.72,118.74,9605.0,111.8044,111.8327,111.7291,111.748,9605.0
2023-09-21 12:10:00,118.71,118.77,118.63,118.64,15976.0,111.7197,111.7762,111.6444,111.6539,15976.0
2023-09-21 12:15:00,118.64,118.65,118.53,118.59,21926.0,111.6539,111.6633,111.5503,111.6068,21926.0
2023-09-21 12:20:00,118.59,118.63,118.53,118.61,18224.0,111.6068,111.6444,111.5503,111.6256,18224.0
2023-09-21 12:25:00,118.62,118.63,118.48,118.48,35084.0,111.635,111.6444,111.5033,111.5033,35084.0
2023-09-21 12:30:00,118.47,118.53,118.41,118.41,24482.0,111.4939,111.5503,111.4374,111.4374,24482.0
2023-09-21 12:35:00,118.43,118.45,118.25,118.28,31777.0,111.4562,111.475,111.2868,111.3151,31777.0
2023-09-21 12:40:00,118.28,118.29,117.94,117.96,74879.0,111.3151,111.3245,110.9951,111.0139,74879.0
2023-09-21 12:45:00,117.97,118.0,117.84,117.89,53007.0,111.0233,111.0515,110.901,110.948,53007.0
2023-09-21 12:50:00,117.89,117.99,117.78,117.9,44616.0,110.948,111.0421,110.8445,110.9574,44616.0
2023-09-21 12:55:00,117.92,117.98,117.82,117.94,28050.0,110.9763,111.0327,110.8821,110.9951,28050.0
2023-09-21 13:00:00,117.94,118.08,117.88,117.9,34899.0,110.9951,111.1268,110.9386,110.9574,34899.0
2023-09-21 13:05:00,117.91,117.98,117.84,117.88,23117.0,110.9668,111.0327,110.901,110.9386,23117.0
2023-09-21 13:10:00,117.88,118.09,117.85,117.96,23252.0,110.9386,111.1362,110.9104,111.0139,23252.0
2023-09-21 13:15:00,117.96,118.06,117.93,118.0,30706.0,111.0139,111.108,110.9857,111.0515,30706.0
2023-09-21 13:20:00,118.03,118.03,117.92,117.97,20311.0,111.0798,111.0798,110.9763,111.0233,20311.0
2023-09-21 13:25:00,117.98,118.04,117.98,117.98,16667.0,111.0327,111.0892,111.0327,111.0327,16667.0
2023-09-21 13:30:00,118.01,118.26,117.94,118.25,25790.0,111.061,111.2962,110.9951,111.2868,25790.0
2023-09-21 13:35:00,118.27,118.28,118.06,118.22,16156.0,111.3056,111.3151,111.108,111.2586,16156.0
2023-09-21 13:40:00,118.24,118.27,118.15,118.19,9689.0,111.2774,111.3056,111.1927,111.2304,9689.0
2023-09-21 13:45:00,118.19,118.22,118.15,118.21,4797.0,111.2304,111.2586,111.1927,111.2492,4797.0
2023-09-21 13:50:00,118.22,118.26,118.12,118.18,11155.0,111.2586,111.2962,111.1645,111.2209,11155.0
2023-09-21 13:55:00,118.17,118.17,118.02,118.07,20700.0,111.2115,111.2115,111.0704,111.1174,20700.0
2023-09-21 14:00:00,118.09,118.12,117.95,117.98,29790.0,111.1362,111.1645,111.0045,111.0327,29790.0
2023-09-21 14:05:00,117.98,118.03,117.95,117.96,22488.0,111.0327,111.0798,111.0045,111.0139,22488.0
2023-09-21 14:10:00,117.96,118.09,117.95,118.06,16226.0,111.0139,111.1362,111.0045,111.108,16226.0
2023-09-21 14:15:00,118.05,118.07,117.97,118.0,18372.0,111.0986,111.1174,111.0233,111.0515,18372.0
2023-09-21 14:20:00,117.98,118.1,117.95,118.07,16902.0,111.0327,111.1457,111.0045,111.1174,16902.0
2023-09-21 14:25:00,118.08,118.08,117.96,117.96,16368.0,111.1268,111.1268,111.0139,111.0139,16368.0
2023-09-21 14:30:00,117.96,117.96,117.68,117.74,33914.0,111.0139,111.0139,110.7504,110.8069,33914.0
2023-09-21 14:35:00,117.76,117.87,117.72,117.82,23998.0,110.8257,110.9292,110.788,110.8821,23998.0
2023-09-21 14:40:00,117.81,117.83,117.75,117.76,18197.0,110.8727,110.8916,110.8163,110.8257,18197.0
2023-09-21 14:45:00,117.77,117.78,117.66,117.66,17801.0,110.8351,110.8445,110.7316,110.7316,17801.0
2023-09-21 14:50:00,117.65,117.75,117.62,117.75,16769.0,110.7222,110.8163,110.6939,110.8163,16769.0
2023-09-21 14:55:00,117.72,117.78,117.7,117.75,21330.0,110.788,110.8445,110.7692,110.8163,21330.0
2023-09-21 15:00:00,117.74,117.84,117.7,117.76,14881.0,110.8069,110.901,110.7692,110.8257,14881.0
2023-09-21 15:05:00,117.77,117.85,117.65,117.73,27872.0,110.8351,110.9104,110.7222,110.7974,27872.0
2023-09-21 15:10:00,117.73,117.74,117.62,117.73,22065.0,110.7974,110.8069,110.6939,110.7974,22065.0
2023-09-21 15:15:00,117.71,117.71,117.4,117.45,47727.0,110.7786,110.7786,110.4869,110.5339,47727.0
2023-09-21 15:20:00,117.44,117.46,117.34,117.34,27256.0,110.5245,110.5433,110.4304,110.4304,27256.0
2023-09-21 15:25:00,117.34,117.37,117.03,117.06,34501.0,110.4304,110.4586,110.1387,110.1669,34501.0
2023-09-21 15:30:00,117.05,117.21,116.9,116.9,65272.0,110.1575,110.3081,110.0163,110.0163,65272.0
2023-09-21 15:35:00,116.9,117.2,116.88,117.06,50086.0,110.0163,110.2987,109.9975,110.1669,50086.0
2023-09-21 15:40:00,117.05,117.28,117.0,117.28,58802.0,110.1575,110.3739,110.1104,110.3739,58802.0
2023-09-21 15:45:00,117.28,117.38,117.21,117.36,95878.0,110.3739,110.4681,110.3081,110.4492,95878.0
2023-09-21 15:50:00,117.36,117.44,117.26,117.43,121250.0,110.4492,110.5245,110.3551,110.5151,121250.0
2023-09-21 15:55:00,117.43,117.45,117.2,117.31,262416.0,110.5151,110.5339,110.2987,110.4022,262416.0
2023-09-22 09:30:00,116.97,117.37,116.27,116.4,100796.0,110.0822,110.4586,109.4234,109.5458,100796.0
2023-09-22 09:35:00,116.4,117.06,116.3,116.88,64119.0,109.5458,110.1669,109.4516,109.9975,64119.0
2023-09-22 09:40:00,116.73,116.73,115.9,116.05,76487.0,109.8563,109.8563,109.0752,109.2164,76487.0
2023-09-22 09:45:00,115.94,116.27,115.84,116.09,62077.0,109.1128,109.4234,109.0187,109.254,62077.0
2023-09-22 09:50:00,116.09,116.3,115.5,115.5,67362.0,109.254,109.4516,108.6988,108.6988,67362.0
2023-09-22 09:55:00,115.52,115.64,115.01,115.34,88557.0,108.7176,108.8305,108.2376,108.5482,88557.0
2023-09-22 10:00:00,115.34,115.34,115.04,115.2,67210.0,108.5482,108.5482,108.2658,108.4164,67210.0
2023-09-22 10:05:00,115.23,115.31,114.81,114.93,91940.0,108.4447,108.5199,108.0494,108.1623,91940.0
2023-09-22 10:10:00,114.88,115.02,114.68,114.68,60658.0,108.1153,108.247,107.927,107.927,60658.0
2023-09-22 10:15:00,114.72,114.79,114.48,114.73,100512.0,107.9647,108.0306,107.7388,107.9741,100512.0
2023-09-22 10:20:00,114.73,114.89,114.59,114.73,109195.0,107.9741,108.1247,107.8423,107.9741,109195.0
2023-09-22 10:25:00,114.71,114.71,114.52,114.59,61230.0,107.9553,107.9553,107.7765,107.8423,61230.0
2023-09-22 10:30:00,114.58,114.83,114.54,114.78,47906.0,107.8329,108.0682,107.7953,108.0212,47906.0
2023-09-22 10:35:00,114.78,114.99,114.62,114.73,57365.0,108.0212,108.2188,107.8706,107.9741,57365.0
2023-09-22 10:40:00,114.75,114.88,114.64,114.72,43821.0,107.9929,108.1153,107.8894,107.9647,43821.0
2023-09-22 10:45:00,114.72,114.96,114.66,114.77,38077.0,107.9647,108.1906,107.9082,108.0117,38077.0
2023-09-22 10:50:00,114.75,114.98,114.62,114.96,41871.0,107.9929,108.2094,107.8706,108.1906,41871.0
2023-09-22 10:55:00,114.98,115.08,114.8,114.8,54900.0,108.2094,108.3035,108.04,108.04,54900.0
2023-09-22 11:00:00,114.8,114.82,114.42,114.45,53123.0,108.04,108.0588,107.6824,107.7106,53123.0
2023-09-22 11:05:00,114.47,114.55,114.29,114.42,59008.0,107.7294,107.8047,107.56,107.6824,59008.0
2023-09-22 11:10:00,114.43,114.43,114.16,114.21,69644.0,107.6918,107.6918,107.4377,107.4847,69644.0
2023-09-22 11:15:00,114.19,114.3,114.17,114.22,55660.0,107.4659,107.5694,107.4471,107.4941,55660.0
2023-09-22 11:20:00,114.22,114.29,114.17,114.28,61250.0,107.4941,107.56,107.4471,107.5506,61250.0
2023-09-22 11:25:00,114.3,114.58,114.26,114.54,62942.0,107.5694,107.8329,107.5318,107.7953,62942.0
2023-09-22 11:30:00,114.54,114.56,114.36,114.47,18774.0,107.7953,107.8141,107.6259,107.7294,18774.0
2023-09-22 11:35:00,114.47,114.71,114.47,114.64,43242.0,107.7294,107.9553,107.7294,107.8894,43242.0
2023-09-22 11:40:00,114.6,114.74,114.58,114.63,42533.0,107.8518,107.9835,107.8329,107.88,42533.0
2023-09-22 11:45:00,114.62,114.74,114.6,114.61,21973.0,107.8706,107.9835,107.8518,107.8612,21973.0
2023-09-22 11:50:00,114.6,114.98,114.54,114.78,39241.0,107.8518,108.2094,107.7953,108.0212,39241.0
2023-09-22 11:55:00,114.78,114.85,114.59,114.66,19767.0,108.0212,108.087,107.8423,107.9082,19767.0
2023-09-22 12:00:00,114.67,114.96,114.63,114.82,35281.0,107.9176,108.1906,107.88,108.0588,35281.0
2023-09-22 12:05:00,114.78,114.78,114.65,114.68,21972.0,108.0212,108.0212,107.8988,107.927,21972.0
2023-09-22 12:10:00,114.7,114.7,114.61,114.68,21462.0,107.9459,107.9459,107.8612,107.927,21462.0
2023-09-22 12:15:00,114.65,114.89,114.64,114.84,20869.0,107.8988,108.1247,107.8894,108.0776,20869.0
2023-09-22 12:20:00,114.82,114.94,114.82,114.83,28084.0,108.0588,108.1717,108.0588,108.0682,28084.0
2023-09-22 12:25:00,114.84,114.84,114.69,114.74,15057.0,108.0776,108.0776,107.9365,107.9835,15057.0
2023-09-22 12:30:00,114.75,115.05,114.75,114.99,48217.0,107.9929,108.2753,107.9929,108.2188,48217.0
2023-09-22 12:35:00,115.01,115.04,114.92,115.03,23439.0,108.2376,108.2658,108.1529,108.2564,23439.0
2023-09-22 12:40:00,115.01,115.1,114.95,115.06,31820.0,108.2376,108.3223,108.1811,108.2847,31820.0
2023-09-22 12:45:00,115.05,115.08,114.98,115.02,15476.0,108.2753,108.3035,108.2094,108.247,15476.0
2023-09-22 12:50:00,115.0,115.07,114.92,115.02,27139.0,108.2282,108.2941,108.1529,108.247,27139.0
2023-09-22 12:55:00,115.02,115.05,114.91,114.91,17015.0,108.247,108.2753,108.1435,108.1435,17015.0
2023-09-22 13:00:00,114.91,114.99,114.9,114.98,19206.0,108.1435,108.2188,108.1341,108.2094,19206.0
2023-09-22 13:05:00,115.0,115.01,114.72,114.72,21845.0,108.2282,108.2376,107.9647,107.9647,21845.0
2023-09-22 13:10:00,114.7,114.74,114.63,114.7,16016.0,107.9459,107.9835,107.88,107.9459,16016.0
2023-09-22 13:15:00,114.7,114.77,114.63,114.67,18726.0,107.9459,108.0117,107.88,107.9176,18726.0
2023-09-22 13:20:00,114.66,114.66,114.34,114.4,31916.0,107.9082,107.9082,107.6071,107.6635,31916.0
2023-09-22 13:25:00,114.4,114.4,114.18,114.22,41741.0,107.6635,107.6635,107.4565,107.4941,41741.0
2023-09-22 13:30:00,114.22,114.23,114.13,114.17,29074.0,107.4941,107.5035,107.4094,107.4471,29074.0
2023-09-22 13:35:00,114.16,114.21,113.95,113.99,66177.0,107.4377,107.4847,107.24,107.2777,66177.0
2023-09-22 13:40:00,113.99,114.0,113.8,113.84,54118.0,107.2777,107.2871,107.0989,107.1365,54118.0
2023-09-22 13:45:00,113.84,114.04,113.83,113.98,58230.0,107.1365,107.3247,107.1271,107.2683,58230.0
2023-09-22 13:50:00,113.97,114.16,113.91,114.07,39195.0,107.2588,107.4377,107.2024,107.353,39195.0
2023-09-22 13:55:00,114.06,114.07,113.82,113.84,47966.0,107.3436,107.353,107.1177,107.1365,47966.0
2023-09-22 14:00:00,113.84,113.92,113.73,113.82,57405.0,107.1365,107.2118,107.033,107.1177,57405.0
2023-09-22 14:05:00,113.8,113.93,113.76,113.79,26090.0,107.0989,107.2212,107.0612,107.0894,26090.0
2023-09-22 14:10:00,113.81,113.9,113.6,113.64,57155.0,107.1083,107.193,106.9106,106.9483,57155.0
2023-09-22 14:15:00,113.62,113.75,113.59,113.63,21386.0,106.9295,107.0518,106.9012,106.9389,21386.0
2023-09-22 14:20:00,113.64,113.84,113.61,113.77,35951.0,106.9483,107.1365,106.92,107.0706,35951.0
2023-09-22 14:25:00,113.77,113.78,113.63,113.63,28762.0,107.0706,107.08,106.9389,106.9389,28762.0
2023-09-22 14:30:00,113.62,113.64,113.53,113.58,32939.0,106.9295,106.9483,106.8448,106.8918,32939.0
2023-09-22 14:35:00,113.56,113.62,113.36,113.36,39252.0,106.873,106.9295,106.6848,106.6848,39252.0
2023-09-22 14:40:00,113.37,113.4,113.18,113.18,33178.0,106.6942,106.7224,106.5154,106.5154,33178.0
2023-09-22 14:45:00,113.18,113.37,113.13,113.35,74570.0,106.5154,106.6942,106.4683,106.6754,74570.0
2023-09-22 14:50:00,113.35,113.39,113.21,113.34,37839.0,106.6754,106.713,106.5436,106.6659,37839.0
2023-09-22 14:55:00,113.34,113.35,113.17,113.27,48325.0,106.6659,106.6754,106.506,106.6001,48325.0
2023-09-22 15:00:00,113.25,113.53,113.23,113.33,50831.0,106.5812,106.8448,106.5624,106.6565,50831.0
2023-09-22 15:05:00,113.34,113.72,113.3,113.7,64195.0,106.6659,107.0236,106.6283,107.0047,64195.0
2023-09-22 15:10:00,113.72,113.83,113.64,113.79,55803.0,107.0236,107.1271,106.9483,107.0894,55803.0
2023-09-22 15:15:00,113.81,113.83,113.68,113.75,46081.0,107.1083,107.1271,106.9859,107.0518,46081.0
2023-09-22 15:20:00,113.75,113.77,113.57,113.6,77179.0,107.0518,107.0706,106.8824,106.9106,77179.0
2023-09-22 15:25:00,113.61,113.67,113.43,113.44,43556.0,106.92,106.9765,106.7506,106.7601,43556.0
2023-09-22 15:30:00,113.45,113.63,113.35,113.39,62009.0,106.7695,106.9389,106.6754,106.713,62009.0
2023-09-22 15:35:00,113.38,113.62,113.3,113.56,64216.0,106.7036,106.9295,106.6283,106.873,64216.0
2023-09-22 15:40:00,113.56,113.56,113.06,113.06,100846.0,106.873,106.873,106.4024,106.4024,100846.0
2023-09-22 15:45:00,113.05,113.15,112.91,112.95,107861.0,106.393,106.4871,106.2613,106.2989,107861.0
2023-09-22 15:50:00,112.93,112.93,112.58,112.75,186870.0,106.2801,106.2801,105.9507,106.1107,186870.0
2023-09-22 15:55:00,112.76,112.94,112.54,112.61,420363.0,106.1201,106.2895,105.9131,105.9789,420363.0
2023-09-25 09:30:00,112.11,112.75,111.9,112.58,159219.0,105.5084,106.1107,105.3107,105.9507,159219.0
2023-09-25 09:35:00,112.7,112.74,112.04,112.06,46802.0,106.0636,106.1013,105.4425,105.4613,46802.0
2023-09-25 09:40:00,112.07,112.5,111.92,111.95,36741.0,105.4707,105.8754,105.3296,105.3578,36741.0
2023-09-25 09:45:00,111.96,112.16,111.76,112.16,60622.0,105.3672,105.5554,105.179,105.5554,60622.0
2023-09-25 09:50:00,112.23,112.38,112.14,112.32,37471.0,105.6213,105.7625,105.5366,105.706,37471.0
2023-09-25 09:55:00,112.3,112.45,112.15,112.34,54079.0,105.6872,105.8284,105.546,105.7248,54079.0
2023-09-25 10:00:00,112.34,112.42,112.07,112.11,35016.0,105.7248,105.8001,105.4707,105.5084,35016.0
2023-09-25 10:05:00,112.13,112.26,112.1,112.25,33432.0,105.5272,105.6495,105.499,105.6401,33432.0
2023-09-25 10:10:00,112.26,112.27,111.96,111.97,45206.0,105.6495,105.659,105.3672,105.3766,45206.0
2023-09-25 10:15:00,111.96,112.03,111.61,111.65,80191.0,105.3672,105.4331,105.0378,105.0755,80191.0
2023-09-25 10:20:00,111.66,111.7,111.42,111.48,72854.0,105.0849,105.1225,104.859,104.9155,72854.0
2023-09-25 10:25:00,111.48,111.6,111.2,111.53,59097.0,104.9155,105.0284,104.652,104.9625,59097.0
2023-09-25 10:30:00,111.51,111.56,111.26,111.37,45240.0,104.9437,104.9908,104.7084,104.812,45240.0
2023-09-25 10:35:00,111.37,111.39,111.22,111.28,44888.0,104.812,104.8308,104.6708,104.7273,44888.0
2023-09-25 10:40:00,111.26,111.4,111.15,111.23,64162.0,104.7084,104.8402,104.6049,104.6802,64162.0
2023-09-25 10:45:00,111.23,111.23,111.04,111.13,48689.0,104.6802,104.6802,104.5014,104.5861,48689.0
2023-09-25 10:50:00,111.14,111.29,110.86,110.93,94212.0,104.5955,104.7367,104.332,104.3979,94212.0
2023-09-25 10:55:00,110.9,110.94,110.71,110.72,37916.0,104.3696,104.4073,104.1908,104.2002,37916.0
2023-09-25 11:00:00,110.7,110.87,110.68,110.78,32094.0,104.1814,104.3414,104.1626,104.2567,32094.0
2023-09-25 11:05:00,110.78,111.08,110.68,111.06,65689.0,104.2567,104.539,104.1626,104.5202,65689.0
2023-09-25 11:10:00,111.04,111.09,110.92,111.05,43096.0,104.5014,104.5484,104.3884,104.5108,43096.0
2023-09-25 11:15:00,111.04,111.36,111.01,111.31,45186.0,104.5014,104.8025,104.4732,104.7555,45186.0
2023-09-25 11:20:00,111.34,111.35,111.11,111.16,23575.0,104.7837,104.7931,104.5673,104.6143,23575.0
2023-09-25 11:25:00,111.15,111.15,110.76,110.76,59356.0,104.6049,104.6049,104.2379,104.2379,59356.0
2023-09-25 11:30:00,110.8,110.8,110.57,110.64,45591.0,104.2755,104.2755,104.0591,104.1249,45591.0
2023-09-25 11:35:00,110.64,110.85,110.63,110.74,24643.0,104.1249,104.3226,104.1155,104.219,24643.0
2023-09-25 11:40:00,110.76,110.83,110.66,110.73,32662.0,104.2379,104.3037,104.1438,104.2096,32662.0
2023-09-25 11:45:00,110.73,110.83,110.61,110.65,29130.0,104.2096,104.3037,104.0967,104.1343,29130.0
2023-09-25 11:50:00,110.66,110.69,110.57,110.66,32746.0,104.1438,104.172,104.0591,104.1438,32746.0
2023-09-25 11:55:00,110.69,110.72,110.53,110.59,33863.0,104.172,104.2002,104.0214,104.0779,33863.0
2023-09-25 12:00:00,110.6,110.79,110.57,110.62,46766.0,104.0873,104.2661,104.0591,104.1061,46766.0
2023-09-25 12:05:00,110.62,110.76,110.56,110.61,27478.0,104.1061,104.2379,104.0496,104.0967,27478.0
2023-09-25 12:10:00,110.64,110.92,110.63,110.81,51097.0,104.1249,104.3884,104.1155,104.2849,51097.0
2023-09-25 12:15:00,110.8,111.0,110.79,110.96,29512.0,104.2755,104.4637,104.2661,104.4261,29512.0
2023-09-25 12:20:00,110.97,110.97,110.83,110.93,28029.0,104.4355,104.4355,104.3037,104.3979,28029.0
2023-09-25 12:25:00,110.93,110.97,110.82,110.9,35658.0,104.3979,104.4355,104.2943,104.3696,35658.0
2023-09-25 12:30:00,110.92,111.06,110.91,110.91,27290.0,104.3884,104.5202,104.379,104.379,27290.0
2023-09-25 12:35:00,110.94,110.97,110.89,110.94,17405.0,104.4073,104.4355,104.3602,104.4073,17405.0
2023-09-25 12:40:00,110.93,111.18,110.92,111.18,57710.0,104.3979,104.6331,104.3884,104.6331,57710.0
2023-09-25 12:45:00,111.18,111.27,111.15,111.2,43891.0,104.6331,104.7178,104.6049,104.652,43891.0
2023-09-25 12:50:00,111.2,111.32,111.1,111.29,71827.0,104.652,104.7649,104.5579,104.7367,71827.0
2023-09-25 12:55:00,111.31,111.44,111.3,111.41,55850.0,104.7555,104.8778,104.7461,104.8496,55850.0
2023-09-25 13:00:00,111.42,111.49,111.34,111.42,43164.0,104.859,104.9249,104.7837,104.859,43164.0
2023-09-25 13:05:00,111.42,111.55,111.33,111.35,59042.0,104.859,104.9814,104.7743,104.7931,59042.0
2023-09-25 13:10:00,111.36,111.57,111.36,111.38,41576.0,104.8025,105.0002,104.8025,104.8214,41576.0
2023-09-25 13:15:00,111.39,111.53,111.31,111.47,33419.0,104.8308,104.9625,104.7555,104.9061,33419.0
2023-09-25 13:20:00,111.46,111.64,111.46,111.48,39036.0,104.8967,105.0661,104.8967,104.9155,39036.0
2023-09-25 13:25:00,111.49,111.49,111.23,111.24,38184.0,104.9249,104.9249,104.6802,104.6896,38184.0
2023-09-25 13:30:00,111.24,111.26,111.17,111.24,15937.0,104.6896,104.7084,104.6237,104.6896,15937.0
2023-09-25 13:35:00,111.25,111.35,111.17,111.31,19711.0,104.699,104.7931,104.6237,104.7555,19711.0
2023-09-25 13:40:00,111.31,111.33,111.16,111.2,27515.0,104.7555,104.7743,104.6143,104.652,27515.0
2023-09-25 13:45:00,111.17,111.28,111.15,111.25,36536.0,104.6237,104.7273,104.6049,104.699,36536.0
2023-09-25 13:50:00,111.26,111.4,111.25,111.35,22423.0,104.7084,104.8402,104.699,104.7931,22423.0
2023-09-25 13:55:00,111.35,111.56,111.35,111.54,23558.0,104.7931,104.9908,104.7931,104.9719,23558.0
2023-09-25 14:00:00,111.57,111.84,111.52,111.81,51951.0,105.0002,105.2543,104.9531,105.226,51951.0
2023-09-25 14:05:00,111.81,111.94,111.69,111.69,32527.0,105.226,105.3484,105.1131,105.1131,32527.0
2023-09-25 14:10:00,111.69,111.83,111.68,111.77,14972.0,105.1131,105.2449,105.1037,105.1884,14972.0
2023-09-25 14:15:00,111.76,111.77,111.63,111.69,22536.0,105.179,105.1884,105.0566,105.1131,22536.0
2023-09-25 14:20:00,111.69,111.7,111.6,111.61,15631.0,105.1131,105.1225,105.0284,105.0378,15631.0
2023-09-25 14:25:00,111.6,111.73,111.6,111.71,16040.0,105.0284,105.1508,105.0284,105.1319,16040.0
2023-09-25 14:30:00,111.71,111.74,111.58,111.74,15502.0,105.1319,105.1602,105.0096,105.1602,15502.0
2023-09-25 14:35:00,111.74,111.93,111.7,111.89,35806.0,105.1602,105.339,105.1225,105.3013,35806.0
2023-09-25 14:40:00,111.88,111.99,111.86,111.96,21440.0,105.2919,105.3954,105.2731,105.3672,21440.0
2023-09-25 14:45:00,111.95,112.05,111.84,111.89,115429.0,105.3578,105.4519,105.2543,105.3013,115429.0
2023-09-25 14:50:00,111.91,112.0,111.85,111.87,18597.0,105.3202,105.4049,105.2637,105.2825,18597.0
2023-09-25 14:55:00,111.86,111.9,111.79,111.8,24674.0,105.2731,105.3107,105.2072,105.2166,24674.0
2023-09-25 15:00:00,111.79,111.81,111.33,111.33,27523.0,105.2072,105.226,104.7743,104.7743,27523.0
2023-09-25 15:05:00,111.33,111.38,111.22,111.22,22508.0,104.7743,104.8214,104.6708,104.6708,22508.0
2023-09-25 15:10:00,111.21,111.35,111.2,111.35,23696.0,104.6614,104.7931,104.652,104.7931,23696.0
2023-09-25 15:15:00,111.38,111.67,111.38,111.62,32284.0,104.8214,105.0943,104.8214,105.0472,32284.0
2023-09-25 15:20:00,111.62,111.73,111.56,111.62,22139.0,105.0472,105.1508,104.9908,105.0472,22139.0
2023-09-25 15:25:00,111.64,111.78,111.57,111.78,34068.0,105.0661,105.1978,105.0002,105.1978,34068.0
2023-09-25 15:30:00,111.77,111.94,111.74,111.92,57809.0,105.1884,105.3484,105.1602,105.3296,57809.0
2023-09-25 15:35:00,111.92,112.18,111.8,112.17,60541.0,105.3296,105.5743,105.2166,105.5648,60541.0
2023-09-25 15:40:00,112.17,112.18,112.06,112.09,51766.0,105.5648,105.5743,105.4613,105.4896,51766.0
2023-09-25 15:45:00,112.1,112.3,112.09,112.3,74820.0,105.499,105.6872,105.4896,105.6872,74820.0
2023-09-25 15:50:00,112.32,112.34,112.01,112.05,141830.0,105.706,105.7248,105.4143,105.4519,141830.0
2023-09-25 15:55:00,112.05,112.39,112.02,112.28,275610.0,105.4519,105.7719,105.4237,105.6684,275610.0
2023-09-26 09:30:00,111.36,112.15,111.14,112.11,78552.0,104.8025,105.546,104.5955,105.5084,78552.0
2023-09-26 09:35:00,112.11,112.39,111.63,111.68,34018.0,105.5084,105.7719,105.0566,105.1037,34018.0
2023-09-26 09:40:00,111.68,112.24,111.61,112.06,23740.0,105.1037,105.6307,105.0378,105.4613,23740.0
2023-09-26 09:45:00,112.05,112.39,112.05,112.2,36295.0,105.4519,105.7719,105.4519,105.5931,36295.0
2023-09-26 09:50:00,112.2,112.2,111.8,111.94,39642.0,105.5931,105.5931,105.2166,105.3484,39642.0
2023-09-26 09:55:00,111.95,111.98,111.71,111.77,18213.0,105.3578,105.386,105.1319,105.1884,18213.0
2023-09-26 10:00:00,111.8,112.08,111.8,111.86,28000.0,105.2166,105.4801,105.2166,105.2731,28000.0
2023-09-26 10:05:00,111.85,112.03,111.74,111.78,17657.0,105.2637,105.4331,105.1602,105.1978,17657.0
2023-09-26 10:10:00,111.79,111.84,111.38,111.81,80139.0,105.2072,105.2543,104.8214,105.226,80139.0
2023-09-26 10:15:00,111.79,111.84,111.6,111.72,17829.0,105.2072,105.2543,105.0284,105.1413,17829.0
2023-09-26 10:20:00,111.71,111.85,111.63,111.81,19484.0,105.1319,105.2637,105.0566,105.226,19484.0
2023-09-26 10:25:00,111.85,112.02,111.84,111.94,26182.0,105.2637,105.4237,105.2543,105.3484,26182.0
2023-09-26 10:30:00,111.91,112.01,111.66,111.76,30929.0,105.3202,105.4143,105.0849,105.179,30929.0
2023-09-26 10:35:00,111.75,111.82,111.56,111.56,19992.0,105.1696,105.2355,104.9908,104.9908,19992.0
2023-09-26 10:40:00,111.56,111.87,111.56,111.69,26094.0,104.9908,105.2825,104.9908,105.1131,26094.0
2023-09-26 10:45:00,111.67,111.73,111.57,111.69,21829.0,105.0943,105.1508,105.0002,105.1131,21829.0
2023-09-26 10:50:00,111.68,111.74,111.51,111.55,22474.0,105.1037,105.1602,104.9437,104.9814,22474.0
2023-09-26 10:55:00,111.52,111.69,111.48,111.66,21557.0,104.9531,105.1131,104.9155,105.0849,21557.0
2023-09-26 11:00:00,111.69,111.74,111.5,111.57,21161.0,105.1131,105.1602,104.9343,105.0002,21161.0
2023-09-26 11:05:00,111.57,111.58,111.39,111.55,30808.0,105.0002,105.0096,104.8308,104.9814,30808.0
2023-09-26 11:10:00,111.55,111.63,111.46,111.53,33560.0,104.9814,105.0566,104.8967,104.9625,33560.0
2023-09-26 11:15:00,111.53,111.59,111.25,111.3,34199.0,104.9625,105.019,104.699,104.7461,34199.0
2023-09-26 11:20:00,111.33,111.37,111.2,111.28,25605.0,104.7743,104.812,104.652,104.7273,25605.0
2023-09-26 11:25:00,111.27,111.27,110.83,110.83,38169.0,104.7178,104.7178,104.3037,104.3037,38169.0
2023-09-26 11:30:00,110.82,111.06,110.82,110.92,34438.0,104.2943,104.5202,104.2943,104.3884,34438.0
2023-09-26 11:35:00,110.93,110.93,110.78,110.87,40954.0,104.3979,104.3979,104.2567,104.3414,40954.0
2023-09-26 11:40:00,110.87,110.93,110.73,110.76,28986.0,104.3414,104.3979,104.2096,104.2379,28986.0
2023-09-26 11:45:00,110.74,110.82,110.7,110.77,19366.0,104.219,104.2943,104.1814,104.2473,19366.0
2023-09-26 11:50:00,110.76,111.1,110.76,111.04,49652.0,104.2379,104.5579,104.2379,104.5014,49652.0
2023-09-26 11:55:00,111.03,111.22,110.97,111.2,22204.0,104.492,104.6708,104.4355,104.652,22204.0
2023-09-26 12:00:00,111.21,111.3,111.03,111.03,14666.0,104.6614,104.7461,104.492,104.492,14666.0
2023-09-26 12:05:00,111.03,111.28,111.01,111.22,29280.0,104.492,104.7273,104.4732,104.6708,29280.0
2023-09-26 12:10:00,111.2,111.31,111.14,111.14,14485.0,104.652,104.7555,104.5955,104.5955,14485.0
2023-09-26 12:15:00,111.13,111.17,110.9,110.96,29767.0,104.5861,104.6237,104.3696,104.4261,29767.0
2023-09-26 12:20:00,110.93,111.1,110.87,111.0,54218.0,104.3979,104.5579,104.3414,104.4637,54218.0
2023-09-26 12:25:00,111.03,111.04,110.89,110.96,15497.0,104.492,104.5014,104.3602,104.4261,15497.0
2023-09-26 12:30:00,110.94,111.04,110.92,110.92,14235.0,104.4073,104.5014,104.3884,104.3884,14235.0
2023-09-26 12:35:00,110.94,111.01,110.88,110.92,14304.0,104.4073,104.4732,104.3508,104.3884,14304.0
2023-09-26 12:40:00,110.9,110.99,110.86,110.87,12281.0,104.3696,104.4543,104.332,104.3414,12281.0
2023-09-26 12:45:00,110.96,110.96,110.85,110.87,23973.0,104.4261,104.4261,104.3226,104.3414,23973.0
2023-09-26 12:50:00,110.85,110.89,110.81,110.83,18921.0,104.3226,104.3602,104.2849,104.3037,18921.0
2023-09-26 12:55:00,110.86,110.86,110.69,110.69,17313.0,104.332,104.332,104.172,104.172,17313.0
2023-09-26 13:00:00,110.68,110.72,110.63,110.65,15954.0,104.1626,104.2002,104.1155,104.1343,15954.0
2023-09-26 13:05:00,110.65,110.65,110.43,110.63,26738.0,104.1343,104.1343,103.9273,104.1155,26738.0
2023-09-26 13:10:00,110.64,110.71,110.55,110.63,15513.0,104.1249,104.1908,104.0402,104.1155,15513.0
2023-09-26 13:15:00,110.65,110.78,110.64,110.72,10952.0,104.1343,104.2567,104.1249,104.2002,10952.0
2023-09-26 13:20:00,110.71,110.77,110.61,110.61,22973.0,104.1908,104.2473,104.0967,104.0967,22973.0
2023-09-26 13:25:00,110.6,110.6,110.51,110.51,16637.0,104.0873,104.0873,104.0026,104.0026,16637.0
2023-09-26 13:30:00,110.51,110.67,110.49,110.66,15815.0,104.0026,104.1532,103.9838,104.1438,15815.0
2023-09-26 13:35:00,110.67,110.67,110.54,110.54,23299.0,104.1532,104.1532,104.0308,104.0308,23299.0
2023-09-26 13:40:00,110.55,110.66,110.51,110.63,18183.0,104.0402,104.1438,104.0026,104.1155,18183.0
2023-09-26 13:45:00,110.59,110.77,110.59,110.71,12643.0,104.0779,104.2473,104.0779,104.1908,12643.0
2023-09-26 13:50:00,110.73,110.79,110.68,110.73,19922.0,104.2096,104.2661,104.1626,104.2096,19922.0
2023-09-26 13:55:00,110.73,110.77,110.69,110.76,16934.0,104.2096,104.2473,104.172,104.2379,16934.0
2023-09-26 14:00:00,110.76,110.76,110.55,110.55,22143.0,104.2379,104.2379,104.0402,104.0402,22143.0
2023-09-26 14:05:00,110.57,110.7,110.53,110.65,17081.0,104.0591,104.1814,104.0214,104.1343,17081.0
2023-09-26 14:10:00,110.64,110.72,110.5,110.62,19182.0,104.1249,104.2002,103.9932,104.1061,19182.0
2023-09-26 14:15:00,110.61,110.66,110.53,110.54,15954.0,104.0967,104.1438,104.0214,104.0308,15954.0
2023-09-26 14:20:00,110.55,110.62,110.53,110.57,14007.0,104.0402,104.1061,104.0214,104.0591,14007.0
2023-09-26 14:25:00,110.54,110.58,110.5,110.53,20365.0,104.0308,104.0685,103.9932,104.0214,20365.0
2023-09-26 14:30:00,110.53,110.61,110.51,110.61,19603.0,104.0214,104.0967,104.0026,104.0967,19603.0
2023-09-26 14:35:00,110.59,110.68,110.59,110.64,18758.0,104.0779,104.1626,104.0779,104.1249,18758.0
2023-09-26 14:40:00,110.66,110.7,110.38,110.38,30245.0,104.1438,104.1814,103.8802,103.8802,30245.0
2023-09-26 14:45:00,110.37,110.52,110.37,110.48,27363.0,103.8708,104.012,103.8708,103.9744,27363.0
2023-09-26 14:50:00,110.51,110.6,110.5,110.55,20820.0,104.0026,104.0873,103.9932,104.0402,20820.0
2023-09-26 14:55:00,110.55,110.61,110.5,110.59,17560.0,104.0402,104.0967,103.9932,104.0779,17560.0
2023-09-26 15:00:00,110.58,110.58,110.13,110.47,133408.0,104.0685,104.0685,103.645,103.9649,133408.0
2023-09-26 15:05:00,110.48,110.61,110.43,110.55,53696.0,103.9744,104.0967,103.9273,104.0402,53696.0
2023-09-26 15:10:00,110.54,110.61,110.33,110.33,30377.0,104.0308,104.0967,103.8332,103.8332,30377.0
2023-09-26 15:15:00,110.34,110.37,110.02,110.07,56871.0,103.8426,103.8708,103.5414,103.5885,56871.0
2023-09-26 15:20:00,110.06,110.07,109.7,109.74,173068.0,103.5791,103.5885,103.2403,103.2779,173068.0
2023-09-26 15:25:00,109.75,109.77,109.51,109.53,102619.0,103.2873,103.3062,103.0615,103.0803,102619.0
2023-09-26 15:30:00,109.55,109.83,109.5,109.53,150086.0,103.0991,103.3626,103.0521,103.0803,150086.0
2023-09-26 15:35:00,109.51,109.64,109.46,109.53,97743.0,103.0615,103.1838,103.0144,103.0803,97743.0
2023-09-26 15:40:00,109.52,109.53,109.38,109.46,85938.0,103.0709,103.0803,102.9391,103.0144,85938.0
2023-09-26 15:45:00,109.45,109.47,109.26,109.3,148343.0,103.005,103.0238,102.8262,102.8638,148343.0
2023-09-26 15:50:00,109.29,109.45,109.12,109.39,266463.0,102.8544,103.005,102.6944,102.9485,266463.0
2023-09-26 15:55:00,109.39,109.5,109.32,109.49,477305.0,102.9485,103.0521,102.8827,103.0427,477305.0
2023-09-27 09:30:00,109.38,109.98,108.91,109.4,125117.0,102.9391,103.5038,102.4968,102.958,125117.0
2023-09-27 09:35:00,109.4,109.64,109.13,109.63,45216.0,102.958,103.1838,102.7039,103.1744,45216.0
2023-09-27 09:40:00,109.57,109.96,109.4,109.91,39603.0,103.1179,103.485,102.958,103.4379,39603.0
2023-09-27 09:45:00,109.86,110.14,109.66,110.03,83743.0,103.3909,103.6544,103.2026,103.5509,83743.0
2023-09-27 09:50:00,110.0,110.3,109.98,110.13,75866.0,103.5226,103.805,103.5038,103.645,75866.0
2023-09-27 09:55:00,110.09,110.1,109.82,109.89,32170.0,103.6073,103.6167,103.3532,103.4191,32170.0
2023-09-27 10:00:00,109.89,110.29,109.76,110.22,31032.0,103.4191,103.7955,103.2968,103.7297,31032.0
2023-09-27 10:05:00,110.27,110.34,110.16,110.24,41901.0,103.7767,103.8426,103.6732,103.7485,41901.0
2023-09-27 10:10:00,110.21,110.32,110.08,110.15,25429.0,103.7203,103.8238,103.5979,103.6638,25429.0
2023-09-27 10:15:00,110.16,110.21,109.87,109.89,28770.0,103.6732,103.7203,103.4003,103.4191,28770.0
2023-09-27 10:20:00,109.9,110.44,109.89,110.4,37971.0,103.4285,103.9367,103.4191,103.8991,37971.0
2023-09-27 10:25:00,110.37,110.39,110.14,110.23,25042.0,103.8708,103.8897,103.6544,103.7391,25042.0
2023-09-27 10:30:00,110.2,110.22,110.08,110.19,16056.0,103.7108,103.7297,103.5979,103.7014,16056.0
2023-09-27 10:35:00,110.15,110.28,110.05,110.08,26392.0,103.6638,103.7861,103.5697,103.5979,26392.0
2023-09-27 10:40:00,110.07,110.1,109.97,110.04,17524.0,103.5885,103.6167,103.4944,103.5603,17524.0
2023-09-27 10:45:00,110.02,110.28,109.94,110.24,42347.0,103.5414,103.7861,103.4662,103.7485,42347.0
2023-09-27 10:50:00,110.24,110.29,110.05,110.09,18489.0,103.7485,103.7955,103.5697,103.6073,18489.0
2023-09-27 10:55:00,110.09,110.19,109.98,110.04,32549.0,103.6073,103.7014,103.5038,103.5603,32549.0
2023-09-27 11:00:00,110.04,110.42,110.0,110.38,32826.0,103.5603,103.9179,103.5226,103.8802,32826.0
2023-09-27 11:05:00,110.35,110.37,110.15,110.17,49869.0,103.852,103.8708,103.6638,103.6826,49869.0
2023-09-27 11:10:00,110.11,110.22,110.02,110.08,29880.0,103.6261,103.7297,103.5414,103.5979,29880.0
2023-09-27 11:15:00,110.09,110.16,109.98,110.07,26527.0,103.6073,103.6732,103.5038,103.5885,26527.0
2023-09-27 11:20:00,110.1,110.11,109.92,109.92,44356.0,103.6167,103.6261,103.4473,103.4473,44356.0
2023-09-27 11:25:00,109.92,110.28,109.9,110.28,30740.0,103.4473,103.7861,103.4285,103.7861,30740.0
2023-09-27 11:30:00,110.29,110.46,110.29,110.45,38345.0,103.7955,103.9555,103.7955,103.9461,38345.0
2023-09-27 11:35:00,110.46,110.64,110.45,110.52,39975.0,103.9555,104.1249,103.9461,104.012,39975.0
2023-09-27 11:40:00,110.53,110.53,110.3,110.32,43637.0,104.0214,104.0214,103.805,103.8238,43637.0
2023-09-27 11:45:00,110.29,110.31,110.02,110.05,30222.0,103.7955,103.8144,103.5414,103.5697,30222.0
2023-09-27 11:50:00,110.06,110.07,109.82,109.87,34434.0,103.5791,103.5885,103.3532,103.4003,34434.0
2023-09-27 11:55:00,109.86,109.98,109.77,109.91,39303.0,103.3909,103.5038,103.3062,103.4379,39303.0
2023-09-27 12:00:00,109.9,109.9,109.57,109.57,35175.0,103.4285,103.4285,103.1179,103.1179,35175.0
2023-09-27 12:05:00,109.58,109.59,109.44,109.51,16525.0,103.1274,103.1368,102.9956,103.0615,16525.0
2023-09-27 12:10:00,109.51,109.64,109.46,109.52,10227.0,103.0615,103.1838,103.0144,103.0709,10227.0
2023-09-27 12:15:00,109.53,109.53,109.34,109.34,17457.0,103.0803,103.0803,102.9015,102.9015,17457.0
2023-09-27 12:20:00,109.36,109.37,109.25,109.33,12932.0,102.9203,102.9297,102.8168,102.8921,12932.0
2023-09-27 12:25:00,109.31,109.33,109.17,109.33,19026.0,102.8733,102.8921,102.7415,102.8921,19026.0
2023-09-27 12:30:00,109.39,109.66,109.39,109.63,22741.0,102.9485,103.2026,102.9485,103.1744,22741.0
2023-09-27 12:35:00,109.62,109.66,109.56,109.57,11904.0,103.165,103.2026,103.1085,103.1179,11904.0
2023-09-27 12:40:00,109.58,109.62,109.38,109.38,23574.0,103.1274,103.165,102.9391,102.9391,23574.0
2023-09-27 12:45:00,109.41,109.53,109.36,109.36,22268.0,102.9674,103.0803,102.9203,102.9203,22268.0
2023-09-27 12:50:00,109.36,109.43,109.27,109.43,24670.0,102.9203,102.9862,102.8356,102.9862,24670.0
2023-09-27 12:55:00,109.45,109.45,109.25,109.28,15074.0,103.005,103.005,102.8168,102.845,15074.0
2023-09-27 13:00:00,109.29,109.37,109.26,109.28,8297.0,102.8544,102.9297,102.8262,102.845,8297.0
2023-09-27 13:05:00,109.29,109.31,109.12,109.12,14798.0,102.8544,102.8733,102.6944,102.6944,14798.0
2023-09-27 13:10:00,109.12,109.2,108.93,108.93,24421.0,102.6944,102.7697,102.5156,102.5156,24421.0
2023-09-27 13:15:00,108.94,108.95,108.72,108.82,42922.0,102.525,102.5345,102.318,102.4121,42922.0
2023-09-27 13:20:00,108.83,108.83,108.59,108.63,41304.0,102.4215,102.4215,102.1957,102.2333,41304.0
2023-09-27 13:25:00,108.64,108.65,108.49,108.61,11718.0,102.2427,102.2521,102.1015,102.2145,11718.0
2023-09-27 13:30:00,108.57,108.76,108.55,108.69,19794.0,102.1768,102.3556,102.158,102.2898,19794.0
2023-09-27 13:35:00,108.69,108.95,108.67,108.92,30880.0,102.2898,102.5345,102.2709,102.5062,30880.0
2023-09-27 13:40:00,108.9,108.96,108.81,108.95,12789.0,102.4874,102.5439,102.4027,102.5345,12789.0
2023-09-27 13:45:00,108.97,109.15,108.97,109.13,15283.0,102.5533,102.7227,102.5533,102.7039,15283.0
2023-09-27 13:50:00,109.17,109.24,109.1,109.16,27402.0,102.7415,102.8074,102.6756,102.7321,27402.0
2023-09-27 13:55:00,109.15,109.23,109.13,109.19,24841.0,102.7227,102.798,102.7039,102.7603,24841.0
2023-09-27 14:00:00,109.2,109.42,109.2,109.41,15369.0,102.7697,102.9768,102.7697,102.9674,15369.0
2023-09-27 14:05:00,109.41,109.44,109.33,109.35,17535.0,102.9674,102.9956,102.8921,102.9109,17535.0
2023-09-27 14:10:00,109.33,109.37,109.24,109.36,16446.0,102.8921,102.9297,102.8074,102.9203,16446.0
2023-09-27 14:15:00,109.36,109.45,109.27,109.28,14943.0,102.9203,103.005,102.8356,102.845,14943.0
2023-09-27 14:20:00,109.27,109.33,109.2,109.31,11598.0,102.8356,102.8921,102.7697,102.8733,11598.0
2023-09-27 14:25:00,109.31,109.49,109.21,109.48,23552.0,102.8733,103.0427,102.7791,103.0332,23552.0
2023-09-27 14:30:00,109.49,109.83,109.49,109.72,26340.0,103.0427,103.3626,103.0427,103.2591,26340.0
2023-09-27 14:35:00,109.75,109.88,109.74,109.85,37409.0,103.2873,103.4097,103.2779,103.3815,37409.0
2023-09-27 14:40:00,109.88,110.07,109.83,110.05,33994.0,103.4097,103.5885,103.3626,103.5697,33994.0
2023-09-27 14:45:00,110.09,110.19,109.94,109.97,19864.0,103.6073,103.7014,103.4662,103.4944,19864.0
2023-09-27 14:50:00,109.98,109.99,109.81,109.94,18544.0,103.5038,103.5132,103.3438,103.4662,18544.0
2023-09-27 14:55:00,109.95,109.99,109.85,109.97,15731.0,103.4756,103.5132,103.3815,103.4944,15731.0
2023-09-27 15:00:00,109.93,110.09,109.88,110.09,13378.0,103.4567,103.6073,103.4097,103.6073,13378.0
2023-09-27 15:05:00,110.11,110.25,110.04,110.24,25801.0,103.6261,103.7579,103.5603,103.7485,25801.0
2023-09-27 15:10:00,110.22,110.3,110.18,110.23,15781.0,103.7297,103.805,103.692,103.7391,15781.0
2023-09-27 15:15:00,110.23,110.26,110.05,110.12,40945.0,103.7391,103.7673,103.5697,103.6356,40945.0
2023-09-27 15:20:00,110.09,110.24,110.06,110.16,20271.0,103.6073,103.7485,103.5791,103.6732,20271.0
2023-09-27 15:25:00,110.17,110.18,110.09,110.1,12129.0,103.6826,103.692,103.6073,103.6167,12129.0
2023-09-27 15:30:00,110.09,110.13,109.89,109.95,33805.0,103.6073,103.645,103.4191,103.4756,33805.0
2023-09-27 15:35:00,109.97,110.07,109.84,109.99,53886.0,103.4944,103.5885,103.372,103.5132,53886.0
2023-09-27 15:40:00,109.97,109.97,109.57,109.73,31916.0,103.4944,103.4944,103.1179,103.2685,31916.0
2023-09-27 15:45:00,109.71,109.87,109.65,109.78,54799.0,103.2497,103.4003,103.1932,103.3156,54799.0
2023-09-27 15:50:00,109.79,109.98,109.65,109.75,93080.0,103.325,103.5038,103.1932,103.2873,93080.0
2023-09-27 15:55:00,109.75,109.81,109.48,109.79,299245.0,103.2873,103.3438,103.0332,103.325,299245.0
2023-09-28 09:30:00,109.54,110.48,109.39,110.32,91219.0,103.0897,103.9744,102.9485,103.8238,91219.0
2023-09-28 09:35:00,110.41,110.43,109.87,110.14,53821.0,103.9085,103.9273,103.4003,103.6544,53821.0
2023-09-28 09:40:00,110.17,110.25,109.54,109.55,52331.0,103.6826,103.7579,103.0897,103.0991,52331.0
2023-09-28 09:45:00,109.61,109.73,109.19,109.36,49400.0,103.1556,103.2685,102.7603,102.9203,49400.0
2023-09-28 09:50:00,109.38,110.13,109.38,110.12,25483.0,102.9391,103.645,102.9391,103.6356,25483.0
2023-09-28 09:55:00,110.1,110.23,109.98,110.07,56060.0,103.6167,103.7391,103.5038,103.5885,56060.0
2023-09-28 10:00:00,110.09,110.09,109.86,109.91,20283.0,103.6073,103.6073,103.3909,103.4379,20283.0
2023-09-28 10:05:00,109.9,109.94,109.52,109.59,215130.0,103.4285,103.4662,103.0709,103.1368,215130.0
2023-09-28 10:10:00,109.56,109.64,109.35,109.41,45149.0,103.1085,103.1838,102.9109,102.9674,45149.0
2023-09-28 10:15:00,109.49,109.53,108.82,108.91,26804.0,103.0427,103.0803,102.4121,102.4968,26804.0
2023-09-28 10:20:00,108.95,108.95,108.66,108.7,37517.0,102.5345,102.5345,102.2615,102.2992,37517.0
2023-09-28 10:25:00,108.7,108.75,108.49,108.55,40026.0,102.2992,102.3462,102.1015,102.158,40026.0
2023-09-28 10:30:00,108.56,108.56,108.15,108.43,63076.0,102.1674,102.1674,101.7816,102.0451,63076.0
2023-09-28 10:35:00,108.42,108.71,108.42,108.71,42527.0,102.0357,102.3086,102.0357,102.3086,42527.0
2023-09-28 10:40:00,108.73,108.79,108.63,108.75,29595.0,102.3274,102.3839,102.2333,102.3462,29595.0
2023-09-28 10:45:00,108.75,108.97,108.69,108.94,41317.0,102.3462,102.5533,102.2898,102.525,41317.0
2023-09-28 10:50:00,108.95,109.0,108.81,108.89,28857.0,102.5345,102.5815,102.4027,102.478,28857.0
2023-09-28 10:55:00,108.83,108.91,108.74,108.83,22283.0,102.4215,102.4968,102.3368,102.4215,22283.0
2023-09-28 11:00:00,108.83,108.86,108.7,108.75,23290.0,102.4215,102.4498,102.2992,102.3462,23290.0
2023-09-28 11:05:00,108.73,108.97,108.56,108.93,56376.0,102.3274,102.5533,102.1674,102.5156,56376.0
2023-09-28 11:10:00,108.9,109.22,108.86,109.2,33381.0,102.4874,102.7886,102.4498,102.7697,33381.0
2023-09-28 11:15:00,109.21,109.23,108.9,108.98,38616.0,102.7791,102.798,102.4874,102.5627,38616.0
2023-09-28 11:20:00,108.95,109.16,108.86,109.16,27784.0,102.5345,102.7321,102.4498,102.7321,27784.0
2023-09-28 11:25:00,109.23,109.29,109.17,109.23,25785.0,102.798,102.8544,102.7415,102.798,25785.0
2023-09-28 11:30:00,109.23,109.64,109.23,109.53,52993.0,102.798,103.1838,102.798,103.0803,52993.0
2023-09-28 11:35:00,109.52,109.66,109.44,109.52,37866.0,103.0709,103.2026,102.9956,103.0709,37866.0
2023-09-28 11:40:00,109.52,109.78,109.49,109.78,25630.0,103.0709,103.3156,103.0427,103.3156,25630.0
2023-09-28 11:45:00,109.77,109.82,109.65,109.66,46680.0,103.3062,103.3532,103.1932,103.2026,46680.0
2023-09-28 11:50:00,109.67,109.67,109.45,109.48,44853.0,103.2121,103.2121,103.005,103.0332,44853.0
2023-09-28 11:55:00,109.5,109.51,109.24,109.39,26750.0,103.0521,103.0615,102.8074,102.9485,26750.0
2023-09-28 12:00:00,109.41,109.54,109.16,109.32,39907.0,102.9674,103.0897,102.7321,102.8827,39907.0
2023-09-28 12:05:00,109.34,109.44,109.18,109.22,12048.0,102.9015,102.9956,102.7509,102.7886,12048.0
2023-09-28 12:10:00,109.22,109.3,109.19,109.21,26570.0,102.7886,102.8638,102.7603,102.7791,26570.0
2023-09-28 12:15:00,109.23,109.32,109.17,109.32,17243.0,102.798,102.8827,102.7415,102.8827,17243.0
2023-09-28 12:20:00,109.3,109.33,109.22,109.25,12616.0,102.8638,102.8921,102.7886,102.8168,12616.0
2023-09-28 12:25:00,109.27,109.47,109.19,109.39,27742.0,102.8356,103.0238,102.7603,102.9485,27742.0
2023-09-28 12:30:00,109.39,109.45,109.3,109.45,17354.0,102.9485,103.005,102.8638,103.005,17354.0
2023-09-28 12:35:00,109.45,109.48,109.34,109.34,19503.0,103.005,103.0332,102.9015,102.9015,19503.0
2023-09-28 12:40:00,109.35,109.43,109.35,109.4,13255.0,102.9109,102.9862,102.9109,102.958,13255.0
2023-09-28 12:45:00,109.42,109.42,109.14,109.15,23035.0,102.9768,102.9768,102.7133,102.7227,23035.0
2023-09-28 12:50:00,109.16,109.28,109.07,109.08,17771.0,102.7321,102.845,102.6474,102.6568,17771.0
2023-09-28 12:55:00,109.12,109.13,108.94,108.98,19445.0,102.6944,102.7039,102.525,102.5627,19445.0
2023-09-28 13:00:00,108.97,109.14,108.97,109.05,34405.0,102.5533,102.7133,102.5533,102.6286,34405.0
2023-09-28 13:05:00,109.03,109.14,108.85,109.1,27833.0,102.6097,102.7133,102.4403,102.6756,27833.0
2023-09-28 13:10:00,109.09,109.12,109.02,109.07,17346.0,102.6662,102.6944,102.6003,102.6474,17346.0
2023-09-28 13:15:00,109.07,109.15,109.03,109.06,33563.0,102.6474,102.7227,102.6097,102.638,33563.0
2023-09-28 13:20:00,109.01,109.25,109.01,109.24,12649.0,102.5909,102.8168,102.5909,102.8074,12649.0
2023-09-28 13:25:00,109.21,109.21,108.97,109.01,15710.0,102.7791,102.7791,102.5533,102.5909,15710.0
2023-09-28 13:30:00,108.98,109.04,108.86,108.87,29104.0,102.5627,102.6192,102.4498,102.4592,29104.0
2023-09-28 13:35:00,108.89,109.1,108.89,109.09,17445.0,102.478,102.6756,102.478,102.6662,17445.0
2023-09-28 13:40:00,109.1,109.1,108.96,108.98,13424.0,102.6756,102.6756,102.5439,102.5627,13424.0
2023-09-28 13:45:00,108.98,109.2,108.93,109.16,26087.0,102.5627,102.7697,102.5156,102.7321,26087.0
2023-09-28 13:50:00,109.17,109.18,109.07,109.11,11398.0,102.7415,102.7509,102.6474,102.685,11398.0
2023-09-28 13:55:00,109.1,109.1,108.98,109.06,31810.0,102.6756,102.6756,102.5627,102.638,31810.0
2023-09-28 14:00:00,109.07,109.16,109.03,109.05,18469.0,102.6474,102.7321,102.6097,102.6286,18469.0
2023-09-28 14:05:00,109.06,109.12,108.96,109.11,16683.0,102.638,102.6944,102.5439,102.685,16683.0
2023-09-28 14:10:00,109.11,109.22,109.04,109.2,14182.0,102.685,102.7886,102.6192,102.7697,14182.0
2023-09-28 14:15:00,109.2,109.34,109.2,109.28,18055.0,102.7697,102.9015,102.7697,102.845,18055.0
2023-09-28 14:20:00,109.28,109.3,109.16,109.19,11703.0,102.845,102.8638,102.7321,102.7603,11703.0
2023-09-28 14:25:00,109.2,109.26,109.11,109.19,39645.0,102.7697,102.8262,102.685,102.7603,39645.0
2023-09-28 14:30:00,109.19,109.22,109.01,109.06,47301.0,102.7603,102.7886,102.5909,102.638,47301.0
2023-09-28 14:35:00,109.06,109.06,108.88,108.98,49920.0,102.638,102.638,102.4686,102.5627,49920.0
2023-09-28 14:40:00,108.98,109.06,108.91,108.99,25511.0,102.5627,102.638,102.4968,102.5721,25511.0
2023-09-28 14:45:00,108.99,108.99,108.82,108.85,22865.0,102.5721,102.5721,102.4121,102.4403,22865.0
2023-09-28 14:50:00,108.83,108.96,108.83,108.96,23732.0,102.4215,102.5439,102.4215,102.5439,23732.0
2023-09-28 14:55:00,108.97,109.1,108.91,109.1,36646.0,102.5533,102.6756,102.4968,102.6756,36646.0
2023-09-28 15:00:00,109.1,109.39,109.1,109.39,27914.0,102.6756,102.9485,102.6756,102.9485,27914.0
2023-09-28 15:05:00,109.39,109.46,109.37,109.39,31527.0,102.9485,103.0144,102.9297,102.9485,31527.0
2023-09-28 15:10:00,109.37,109.5,109.36,109.48,26533.0,102.9297,103.0521,102.9203,103.0332,26533.0
2023-09-28 15:15:00,109.48,109.85,109.46,109.73,41352.0,103.0332,103.3815,103.0144,103.2685,41352.0
2023-09-28 15:20:00,109.74,109.78,109.59,109.78,32556.0,103.2779,103.3156,103.1368,103.3156,32556.0
2023-09-28 15:25:00,109.81,109.93,109.74,109.78,39838.0,103.3438,103.4567,103.2779,103.3156,39838.0
2023-09-28 15:30:00,109.79,109.8,109.45,109.46,55390.0,103.325,103.3344,103.005,103.0144,55390.0
2023-09-28 15:35:00,109.45,109.47,109.15,109.2,41682.0,103.005,103.0238,102.7227,102.7697,41682.0
2023-09-28 15:40:00,109.18,109.38,109.18,109.38,46802.0,102.7509,102.9391,102.7509,102.9391,46802.0
2023-09-28 15:45:00,109.38,109.51,109.27,109.32,105373.0,102.9391,103.0615,102.8356,102.8827,105373.0
2023-09-28 15:50:00,109.33,109.45,109.25,109.39,77698.0,102.8921,103.005,102.8168,102.9485,77698.0
2023-09-28 15:55:00,109.38,109.61,109.38,109.56,240808.0,102.9391,103.1556,102.9391,103.1085,240808.0
2023-09-29 09:30:00,110.37,110.84,110.3,110.71,109156.0,103.8708,104.3132,103.805,104.1908,109156.0
2023-09-29 09:35:00,110.75,110.82,110.21,110.78,60398.0,104.2285,104.2943,103.7203,104.2567,60398.0
2023-09-29 09:40:00,110.78,110.82,110.38,110.71,46440.0,104.2567,104.2943,103.8802,104.1908,46440.0
2023-09-29 09:45:00,110.65,110.69,110.43,110.6,38590.0,104.1343,104.172,103.9273,104.0873,38590.0
2023-09-29 09:50:00,110.58,110.69,110.21,110.26,31087.0,104.0685,104.172,103.7203,103.7673,31087.0
2023-09-29 09:55:00,110.23,110.41,110.21,110.4,41495.0,103.7391,103.9085,103.7203,103.8991,41495.0
2023-09-29 10:00:00,110.41,110.5,110.23,110.38,34369.0,103.9085,103.9932,103.7391,103.8802,34369.0
2023-09-29 10:05:00,110.32,110.48,110.28,110.3,22338.0,103.8238,103.9744,103.7861,103.805,22338.0
2023-09-29 10:10:00,110.29,110.33,109.96,110.11,50075.0,103.7955,103.8332,103.485,103.6261,50075.0
2023-09-29 10:15:00,110.1,110.33,110.07,110.26,30098.0,103.6167,103.8332,103.5885,103.7673,30098.0
2023-09-29 10:20:00,110.25,110.62,110.25,110.52,32827.0,103.7579,104.1061,103.7579,104.012,32827.0
2023-09-29 10:25:00,110.54,110.8,110.54,110.63,61233.0,104.0308,104.2755,104.0308,104.1155,61233.0
2023-09-29 10:30:00,110.65,110.94,110.58,110.93,34495.0,104.1343,104.4073,104.0685,104.3979,34495.0
2023-09-29 10:35:00,110.94,111.12,110.84,111.09,56432.0,104.4073,104.5767,104.3132,104.5484,56432.0
2023-09-29 10:40:00,111.07,111.49,111.07,111.26,120374.0,104.5296,104.9249,104.5296,104.7084,120374.0
2023-09-29 10:45:00,111.27,111.44,111.24,111.36,58874.0,104.7178,104.8778,104.6896,104.8025,58874.0
2023-09-29 10:50:00,111.35,111.41,111.26,111.29,69880.0,104.7931,104.8496,104.7084,104.7367,69880.0
2023-09-29 10:55:00,111.29,111.39,111.06,111.12,47321.0,104.7367,104.8308,104.5202,104.5767,47321.0
2023-09-29 11:00:00,111.1,111.2,110.8,110.8,60277.0,104.5579,104.652,104.2755,104.2755,60277.0
2023-09-29 11:05:00,110.82,110.84,110.57,110.77,54922.0,104.2943,104.3132,104.0591,104.2473,54922.0
2023-09-29 11:10:00,110.77,111.02,110.77,110.84,59706.0,104.2473,104.4826,104.2473,104.3132,59706.0
2023-09-29 11:15:00,110.87,111.07,110.87,111.03,85386.0,104.3414,104.5296,104.3414,104.492,85386.0
2023-09-29 11:20:00,111.06,111.6,111.05,111.53,90463.0,104.5202,105.0284,104.5108,104.9625,90463.0
2023-09-29 11:25:00,111.51,111.65,111.33,111.33,71131.0,104.9437,105.0755,104.7743,104.7743,71131.0
2023-09-29 11:30:00,111.33,111.65,111.04,111.05,38638.0,104.7743,105.0755,104.5014,104.5108,38638.0
2023-09-29 11:35:00,111.06,111.13,110.83,110.9,35636.0,104.5202,104.5861,104.3037,104.3696,35636.0
2023-09-29 11:40:00,110.91,110.99,110.8,110.89,17766.0,104.379,104.4543,104.2755,104.3602,17766.0
2023-09-29 11:45:00,110.89,110.95,110.77,110.93,25123.0,104.3602,104.4167,104.2473,104.3979,25123.0
2023-09-29 11:50:00,110.91,110.96,110.79,110.96,24908.0,104.379,104.4261,104.2661,104.4261,24908.0
2023-09-29 11:55:00,110.95,110.99,110.88,110.93,16132.0,104.4167,104.4543,104.3508,104.3979,16132.0
2023-09-29 12:00:00,110.95,111.04,110.93,111.03,15680.0,104.4167,104.5014,104.3979,104.492,15680.0
2023-09-29 12:05:00,111.03,111.16,110.99,111.16,24615.0,104.492,104.6143,104.4543,104.6143,24615.0
2023-09-29 12:10:00,111.16,111.26,110.87,110.94,33441.0,104.6143,104.7084,104.3414,104.4073,33441.0
2023-09-29 12:15:00,110.94,111.02,110.82,110.98,13021.0,104.4073,104.4826,104.2943,104.4449,13021.0
2023-09-29 12:20:00,110.98,111.07,110.9,110.92,25181.0,104.4449,104.5296,104.3696,104.3884,25181.0
2023-09-29 12:25:00,110.92,111.07,110.91,111.07,17501.0,104.3884,104.5296,104.379,104.5296,17501.0
2023-09-29 12:30:00,111.07,111.08,110.89,110.94,12988.0,104.5296,104.539,104.3602,104.4073,12988.0
2023-09-29 12:35:00,110.92,110.95,110.8,110.89,15854.0,104.3884,104.4167,104.2755,104.3602,15854.0
2023-09-29 12:40:00,110.86,111.01,110.85,110.95,13901.0,104.332,104.4732,104.3226,104.4167,13901.0
2023-09-29 12:45:00,110.95,110.98,110.57,110.58,42338.0,104.4167,104.4449,104.0591,104.0685,42338.0
2023-09-29 12:50:00,110.6,110.67,110.34,110.35,20547.0,104.0873,104.1532,103.8426,103.852,20547.0
2023-09-29 12:55:00,110.39,110.56,110.39,110.56,17079.0,103.8897,104.0496,103.8897,104.0496,17079.0
2023-09-29 13:00:00,110.57,110.57,110.27,110.33,19715.0,104.0591,104.0591,103.7767,103.8332,19715.0
2023-09-29 13:05:00,110.33,110.39,110.22,110.29,18134.0,103.8332,103.8897,103.7297,103.7955,18134.0
2023-09-29 13:10:00,110.29,110.33,110.02,110.05,15287.0,103.7955,103.8332,103.5414,103.5697,15287.0
2023-09-29 13:15:00,110.04,110.13,109.94,109.95,26258.0,103.5603,103.645,103.4662,103.4756,26258.0
2023-09-29 13:20:00,109.95,110.22,109.9,110.18,16524.0,103.4756,103.7297,103.4285,103.692,16524.0
2023-09-29 13:25:00,110.19,110.47,110.18,110.39,14959.0,103.7014,103.9649,103.692,103.8897,14959.0
2023-09-29 13:30:00,110.42,110.45,110.27,110.3,14261.0,103.9179,103.9461,103.7767,103.805,14261.0
2023-09-29 13:35:00,110.3,110.37,110.26,110.36,9252.0,103.805,103.8708,103.7673,103.8614,9252.0
2023-09-29 13:40:00,110.36,110.51,110.31,110.45,13234.0,103.8614,104.0026,103.8144,103.9461,13234.0
2023-09-29 13:45:00,110.44,110.51,110.43,110.45,21361.0,103.9367,104.0026,103.9273,103.9461,21361.0
2023-09-29 13:50:00,110.45,110.45,110.17,110.23,15037.0,103.9461,103.9461,103.6826,103.7391,15037.0
2023-09-29 13:55:00,110.22,110.27,110.04,110.14,10708.0,103.7297,103.7767,103.5603,103.6544,10708.0
2023-09-29 14:00:00,110.13,110.16,109.93,110.03,22442.0,103.645,103.6732,103.4567,103.5509,22442.0
2023-09-29 14:05:00,110.04,110.13,109.94,110.07,13678.0,103.5603,103.645,103.4662,103.5885,13678.0
2023-09-29 14:10:00,110.06,110.08,109.92,110.0,13263.0,103.5791,103.5979,103.4473,103.5226,13263.0
2023-09-29 14:15:00,110.02,110.11,109.99,110.06,16078.0,103.5414,103.6261,103.5132,103.5791,16078.0
2023-09-29 14:20:00,110.08,110.09,109.95,110.02,15162.0,103.5979,103.6073,103.4756,103.5414,15162.0
2023-09-29 14:25:00,110.02,110.27,109.93,109.98,16397.0,103.5414,103.7767,103.4567,103.5038,16397.0
2023-09-29 14:30:00,109.98,110.08,109.88,110.06,24690.0,103.5038,103.5979,103.4097,103.5791,24690.0
2023-09-29 14:35:00,110.05,110.17,110.03,110.16,22118.0,103.5697,103.6826,103.5509,103.6732,22118.0
2023-09-29 14:40:00,110.16,110.38,110.13,110.33,22969.0,103.6732,103.8802,103.645,103.8332,22969.0
2023-09-29 14:45:00,110.35,110.37,110.29,110.33,17259.0,103.852,103.8708,103.7955,103.8332,17259.0
2023-09-29 14:50:00,110.34,110.38,110.26,110.36,16794.0,103.8426,103.8802,103.7673,103.8614,16794.0
2023-09-29 14:55:00,110.35,110.74,110.35,110.64,27829.0,103.852,104.219,103.852,104.1249,27829.0
2023-09-29 15:00:00,110.65,110.73,110.37,110.39,40851.0,104.1343,104.2096,103.8708,103.8897,40851.0
2023-09-29 15:05:00,110.39,110.58,110.36,110.42,28724.0,103.8897,104.0685,103.8614,103.9179,28724.0
2023-09-29 15:10:00,110.42,110.57,110.32,110.46,27482.0,103.9179,104.0591,103.8238,103.9555,27482.0
2023-09-29 15:15:00,110.47,110.55,110.39,110.44,16317.0,103.9649,104.0402,103.8897,103.9367,16317.0
2023-09-29 15:20:00,110.44,110.45,110.31,110.31,18550.0,103.9367,103.9461,103.8144,103.8144,18550.0
2023-09-29 15:25:00,110.29,110.39,110.21,110.37,25256.0,103.7955,103.8897,103.7203,103.8708,25256.0
2023-09-29 15:30:00,110.36,110.5,110.33,110.41,53831.0,103.8614,103.9932,103.8332,103.9085,53831.0
2023-09-29 15:35:00,110.4,110.51,110.27,110.51,99799.0,103.8991,104.0026,103.7767,104.0026,99799.0
2023-09-29 15:40:00,110.51,110.59,110.41,110.41,69741.0,104.0026,104.0779,103.9085,103.9085,69741.0
2023-09-29 15:45:00,110.42,110.58,110.32,110.57,56430.0,103.9179,104.0685,103.8238,104.0591,56430.0
2023-09-29 15:50:00,110.58,110.88,110.52,110.58,105046.0,104.0685,104.3508,104.012,104.0685,105046.0
2023-09-29 15:55:00,110.58,110.62,110.34,110.62,173143.0,104.0685,104.1061,103.8426,104.1061,173143.0
2023-10-02 09:30:00,110.35,110.4,109.69,109.93,73631.0,103.852,103.8991,103.2309,103.4567,73631.0
2023-10-02 09:35:00,109.93,110.02,109.03,109.18,62429.0,103.4567,103.5414,102.6097,102.7509,62429.0
2023-10-02 09:40:00,109.18,109.19,108.13,108.36,128445.0,102.7509,102.7603,101.7627,101.9792,128445.0
2023-10-02 09:45:00,108.29,108.29,107.54,107.75,105477.0,101.9133,101.9133,101.2075,101.4051,105477.0
2023-10-02 09:50:00,107.69,107.7,107.04,107.33,100805.0,101.3486,101.3581,100.7369,101.0098,100805.0
2023-10-02 09:55:00,107.34,107.63,107.25,107.46,60583.0,101.0193,101.2922,100.9346,101.1322,60583.0
2023-10-02 10:00:00,107.45,107.96,107.38,107.89,75611.0,101.1228,101.6028,101.0569,101.5369,75611.0
2023-10-02 10:05:00,107.85,107.91,107.31,107.39,50529.0,101.4992,101.5557,100.991,101.0663,50529.0
2023-10-02 10:10:00,107.33,107.42,107.17,107.17,63567.0,101.0098,101.0945,100.8593,100.8593,63567.0
2023-10-02 10:15:00,107.17,107.61,107.16,107.37,53479.0,100.8593,101.2734,100.8499,101.0475,53479.0
2023-10-02 10:20:00,107.37,107.4,107.13,107.23,55633.0,101.0475,101.0757,100.8216,100.9157,55633.0
2023-10-02 10:25:00,107.21,107.38,106.9,106.9,98312.0,100.8969,101.0569,100.6052,100.6052,98312.0
2023-10-02 10:30:00,106.89,107.25,106.84,107.17,60850.0,100.5958,100.9346,100.5487,100.8593,60850.0
2023-10-02 10:35:00,107.2,107.22,106.89,106.91,40237.0,100.8875,100.9063,100.5958,100.6146,40237.0
2023-10-02 10:40:00,106.93,106.97,106.58,106.65,66068.0,100.6334,100.671,100.304,100.3699,66068.0
2023-10-02 10:45:00,106.72,106.96,106.62,106.8,57220.0,100.4358,100.6616,100.3417,100.5111,57220.0
2023-10-02 10:50:00,106.79,107.12,106.76,106.98,76220.0,100.5016,100.8122,100.4734,100.6805,76220.0
2023-10-02 10:55:00,106.96,107.01,106.64,106.78,38537.0,100.6616,100.7087,100.3605,100.4922,38537.0
2023-10-02 11:00:00,106.77,107.02,106.72,106.78,23414.0,100.4828,100.7181,100.4358,100.4922,23414.0
2023-10-02 11:05:00,106.76,107.06,106.72,106.91,42980.0,100.4734,100.7557,100.4358,100.6146,42980.0
2023-10-02 11:10:00,106.88,107.08,106.84,107.03,41577.0,100.5863,100.7746,100.5487,100.7275,41577.0
2023-10-02 11:15:00,106.98,107.06,106.84,107.05,53356.0,100.6805,100.7557,100.5487,100.7463,53356.0
2023-10-02 11:20:00,107.06,107.37,107.03,107.2,60625.0,100.7557,101.0475,100.7275,100.8875,60625.0
2023-10-02 11:25:00,107.22,107.22,107.02,107.07,67734.0,100.9063,100.9063,100.7181,100.7652,67734.0
2023-10-02 11:30:00,107.1,107.14,106.89,106.97,34527.0,100.7934,100.831,100.5958,100.671,34527.0
2023-10-02 11:35:00,106.98,106.98,106.57,106.59,46402.0,100.6805,100.6805,100.2946,100.3134,46402.0
2023-10-02 11:40:00,106.55,106.57,106.27,106.41,50466.0,100.2758,100.2946,100.0123,100.144,50466.0
2023-10-02 11:45:00,106.4,106.46,106.29,106.34,69062.0,100.1346,100.1911,100.0311,100.0781,69062.0
2023-10-02 11:50:00,106.34,106.44,106.21,106.4,106829.0,100.0781,100.1723,99.9558,100.1346,106829.0
2023-10-02 11:55:00,106.39,106.43,106.21,106.41,33959.0,100.1252,100.1628,99.9558,100.144,33959.0
2023-10-02 12:00:00,106.42,106.45,106.34,106.39,21734.0,100.1534,100.1817,100.0781,100.1252,21734.0
2023-10-02 12:05:00,106.38,106.39,106.2,106.38,36667.0,100.1158,100.1252,99.9464,100.1158,36667.0
2023-10-02 12:10:00,106.35,106.59,106.31,106.58,32030.0,100.0876,100.3134,100.0499,100.304,32030.0
2023-10-02 12:15:00,106.58,106.89,106.47,106.89,37122.0,100.304,100.5958,100.2005,100.5958,37122.0
2023-10-02 12:20:00,106.88,106.88,106.68,106.72,37807.0,100.5863,100.5863,100.3981,100.4358,37807.0
2023-10-02 12:25:00,106.73,106.74,106.46,106.5,22858.0,100.4452,100.4546,100.1911,100.2287,22858.0
2023-10-02 12:30:00,106.51,106.51,106.29,106.46,19867.0,100.2381,100.2381,100.0311,100.1911,19867.0
2023-10-02 12:35:00,106.44,106.53,106.35,106.5,32223.0,100.1723,100.257,100.0876,100.2287,32223.0
2023-10-02 12:40:00,106.49,106.52,106.32,106.34,17169.0,100.2193,100.2475,100.0593,100.0781,17169.0
2023-10-02 12:45:00,106.36,106.38,106.21,106.26,41017.0,100.097,100.1158,99.9558,100.0029,41017.0
2023-10-02 12:50:00,106.24,106.29,106.19,106.2,31548.0,99.984,100.0311,99.937,99.9464,31548.0
2023-10-02 12:55:00,106.2,106.32,106.15,106.27,30387.0,99.9464,100.0593,99.8993,100.0123,30387.0
2023-10-02 13:00:00,106.27,106.56,106.26,106.54,54243.0,100.0123,100.2852,100.0029,100.2664,54243.0
2023-10-02 13:05:00,106.52,106.57,106.4,106.53,13114.0,100.2475,100.2946,100.1346,100.257,13114.0
2023-10-02 13:10:00,106.54,106.6,106.4,106.5,21118.0,100.2664,100.3228,100.1346,100.2287,21118.0
2023-10-02 13:15:00,106.51,106.63,106.44,106.59,27542.0,100.2381,100.3511,100.1723,100.3134,27542.0
2023-10-02 13:20:00,106.59,106.69,106.52,106.63,35975.0,100.3134,100.4075,100.2475,100.3511,35975.0
2023-10-02 13:25:00,106.63,106.74,106.51,106.69,27068.0,100.3511,100.4546,100.2381,100.4075,27068.0
2023-10-02 13:30:00,106.71,106.85,106.65,106.8,17264.0,100.4264,100.5581,100.3699,100.5111,17264.0
2023-10-02 13:35:00,106.84,106.85,106.73,106.8,19884.0,100.5487,100.5581,100.4452,100.5111,19884.0
2023-10-02 13:40:00,106.77,106.94,106.7,106.7,21479.0,100.4828,100.6428,100.4169,100.4169,21479.0
2023-10-02 13:45:00,106.7,106.75,106.59,106.59,17049.0,100.4169,100.464,100.3134,100.3134,17049.0
2023-10-02 13:50:00,106.59,106.68,106.57,106.66,23126.0,100.3134,100.3981,100.2946,100.3793,23126.0
2023-10-02 13:55:00,106.67,106.67,106.33,106.4,34037.0,100.3887,100.3887,100.0687,100.1346,34037.0
2023-10-02 14:00:00,106.4,106.44,106.32,106.41,20270.0,100.1346,100.1723,100.0593,100.144,20270.0
2023-10-02 14:05:00,106.44,106.54,106.41,106.52,45263.0,100.1723,100.2664,100.144,100.2475,45263.0
2023-10-02 14:10:00,106.53,106.7,106.48,106.7,50553.0,100.257,100.4169,100.2099,100.4169,50553.0
2023-10-02 14:15:00,106.7,106.7,106.33,106.46,32272.0,100.4169,100.4169,100.0687,100.1911,32272.0
2023-10-02 14:20:00,106.44,106.45,106.21,106.29,35055.0,100.1723,100.1817,99.9558,100.0311,35055.0
2023-10-02 14:25:00,106.28,106.29,106.08,106.09,34614.0,100.0217,100.0311,99.8335,99.8429,34614.0
2023-10-02 14:30:00,106.1,106.16,106.03,106.16,44531.0,99.8523,99.9087,99.7864,99.9087,44531.0
2023-10-02 14:35:00,106.17,106.19,105.75,105.78,87577.0,99.9182,99.937,99.5229,99.5511,87577.0
2023-10-02 14:40:00,105.77,105.94,105.77,105.91,33109.0,99.5417,99.7017,99.5417,99.6735,33109.0
2023-10-02 14:45:00,105.92,106.06,105.85,106.06,68793.0,99.6829,99.8146,99.617,99.8146,68793.0
2023-10-02 14:50:00,106.07,106.22,106.03,106.12,25740.0,99.824,99.9652,99.7864,99.8711,25740.0
2023-10-02 14:55:00,106.13,106.19,105.92,106.07,68276.0,99.8805,99.937,99.6829,99.824,68276.0
2023-10-02 15:00:00,106.07,106.11,105.82,105.91,25419.0,99.824,99.8617,99.5888,99.6735,25419.0
2023-10-02 15:05:00,105.9,106.13,105.88,106.09,34976.0,99.6641,99.8805,99.6452,99.8429,34976.0
2023-10-02 15:10:00,106.09,106.28,106.01,106.07,47077.0,99.8429,100.0217,99.7676,99.824,47077.0
2023-10-02 15:15:00,106.07,106.29,106.05,106.25,34825.0,99.824,100.0311,99.8052,99.9934,34825.0
2023-10-02 15:20:00,106.24,106.44,106.12,106.41,61381.0,99.984,100.1723,99.8711,100.144,61381.0
2023-10-02 15:25:00,106.41,106.42,106.07,106.12,38580.0,100.144,100.1534,99.824,99.8711,38580.0
2023-10-02 15:30:00,106.12,106.2,106.04,106.13,41941.0,99.8711,99.9464,99.7958,99.8805,41941.0
2023-10-02 15:35:00,106.16,106.28,106.12,106.27,81689.0,99.9087,100.0217,99.8711,100.0123,81689.0
2023-10-02 15:40:00,106.29,106.5,106.26,106.45,95219.0,100.0311,100.2287,100.0029,100.1817,95219.0
2023-10-02 15:45:00,106.44,106.54,106.41,106.47,97064.0,100.1723,100.2664,100.144,100.2005,97064.0
2023-10-02 15:50:00,106.45,106.6,106.21,106.6,142058.0,100.1817,100.3228,99.9558,100.3228,142058.0
2023-10-02 15:55:00,106.6,106.75,106.56,106.7,272105.0,100.3228,100.464,100.2852,100.4169,272105.0
2023-10-03 09:30:00,106.18,107.55,106.18,107.53,144074.0,99.9276,101.2169,99.9276,101.1981,144074.0
2023-10-03 09:35:00,107.55,107.79,107.24,107.56,96875.0,101.2169,101.4428,100.9251,101.2263,96875.0
2023-10-03 09:40:00,107.6,108.1,107.32,107.73,64870.0,101.2639,101.7345,101.0004,101.3863,64870.0
2023-10-03 09:45:00,107.73,108.33,107.44,108.16,87426.0,101.3863,101.951,101.1134,101.791,87426.0
2023-10-03 09:50:00,108.14,108.37,107.95,108.1,53042.0,101.7722,101.9886,101.5933,101.7345,53042.0
2023-10-03 09:55:00,108.09,108.15,107.84,108.05,21770.0,101.7251,101.7816,101.4898,101.6875,21770.0
2023-10-03 10:00:00,108.04,108.17,107.57,107.63,50453.0,101.678,101.8004,101.2357,101.2922,50453.0
2023-10-03 10:05:00,107.6,107.68,107.35,107.35,40388.0,101.2639,101.3392,101.0287,101.0287,40388.0
2023-10-03 10:10:00,107.37,107.64,107.33,107.5,47101.0,101.0475,101.3016,101.0098,101.1698,47101.0
2023-10-03 10:15:00,107.52,107.69,107.37,107.48,43550.0,101.1887,101.3486,101.0475,101.151,43550.0
2023-10-03 10:20:00,107.44,107.62,107.43,107.57,41225.0,101.1134,101.2828,101.104,101.2357,41225.0
2023-10-03 10:25:00,107.57,107.85,107.56,107.63,52228.0,101.2357,101.4992,101.2263,101.2922,52228.0
2023-10-03 10:30:00,107.62,107.78,107.49,107.76,29977.0,101.2828,101.4333,101.1604,101.4145,29977.0
2023-10-03 10:35:00,107.74,107.93,107.72,107.75,29812.0,101.3957,101.5745,101.3769,101.4051,29812.0
2023-10-03 10:40:00,107.72,107.94,107.6,107.92,37561.0,101.3769,101.5839,101.2639,101.5651,37561.0
2023-10-03 10:45:00,107.91,107.98,107.78,107.89,32842.0,101.5557,101.6216,101.4333,101.5369,32842.0
2023-10-03 10:50:00,107.85,108.18,107.7,108.13,37365.0,101.4992,101.8098,101.3581,101.7627,37365.0
2023-10-03 10:55:00,108.11,108.5,108.09,108.41,53061.0,101.7439,102.111,101.7251,102.0263,53061.0
2023-10-03 11:00:00,108.42,108.44,108.12,108.22,59904.0,102.0357,102.0545,101.7533,101.8474,59904.0
2023-10-03 11:05:00,108.2,108.42,108.15,108.36,38175.0,101.8286,102.0357,101.7816,101.9792,38175.0
2023-10-03 11:10:00,108.38,108.41,108.25,108.38,27068.0,101.998,102.0263,101.8757,101.998,27068.0
2023-10-03 11:15:00,108.41,108.59,108.4,108.56,42164.0,102.0263,102.1957,102.0168,102.1674,42164.0
2023-10-03 11:20:00,108.57,108.57,108.23,108.34,36617.0,102.1768,102.1768,101.8569,101.9604,36617.0
2023-10-03 11:25:00,108.34,108.44,108.05,108.13,108154.0,101.9604,102.0545,101.6875,101.7627,108154.0
2023-10-03 11:30:00,108.1,108.12,107.67,107.67,73745.0,101.7345,101.7533,101.3298,101.3298,73745.0
2023-10-03 11:35:00,107.66,107.72,107.45,107.68,71472.0,101.3204,101.3769,101.1228,101.3392,71472.0
2023-10-03 11:40:00,107.7,107.81,107.5,107.63,25729.0,101.3581,101.4616,101.1698,101.2922,25729.0
2023-10-03 11:45:00,107.6,107.74,107.58,107.66,16123.0,101.2639,101.3957,101.2451,101.3204,16123.0
2023-10-03 11:50:00,107.68,107.69,107.45,107.49,21391.0,101.3392,101.3486,101.1228,101.1604,21391.0
2023-10-03 11:55:00,107.48,107.52,107.31,107.33,43353.0,101.151,101.1887,100.991,101.0098,43353.0
2023-10-03 12:00:00,107.3,107.74,107.25,107.73,51348.0,100.9816,101.3957,100.9346,101.3863,51348.0
2023-10-03 12:05:00,107.7,107.76,107.52,107.6,28093.0,101.3581,101.4145,101.1887,101.2639,28093.0
2023-10-03 12:10:00,107.59,107.73,107.5,107.57,34231.0,101.2545,101.3863,101.1698,101.2357,34231.0
2023-10-03 12:15:00,107.6,107.6,107.46,107.57,13350.0,101.2639,101.2639,101.1322,101.2357,13350.0
2023-10-03 12:20:00,107.59,107.63,107.46,107.49,22542.0,101.2545,101.2922,101.1322,101.1604,22542.0
2023-10-03 12:25:00,107.49,107.73,107.48,107.7,20673.0,101.1604,101.3863,101.151,101.3581,20673.0
2023-10-03 12:30:00,107.7,107.84,107.57,107.57,36951.0,101.3581,101.4898,101.2357,101.2357,36951.0
2023-10-03 12:35:00,107.56,107.61,107.48,107.5,20220.0,101.2263,101.2734,101.151,101.1698,20220.0
2023-10-03 12:40:00,107.5,107.61,107.47,107.5,20726.0,101.1698,101.2734,101.1416,101.1698,20726.0
2023-10-03 12:45:00,107.51,107.54,107.43,107.49,28987.0,101.1792,101.2075,101.104,101.1604,28987.0
2023-10-03 12:50:00,107.48,107.5,107.36,107.39,11121.0,101.151,101.1698,101.0381,101.0663,11121.0
2023-10-03 12:55:00,107.38,107.48,107.27,107.43,23790.0,101.0569,101.151,100.9534,101.104,23790.0
2023-10-03 13:00:00,107.42,107.44,107.33,107.41,21889.0,101.0945,101.1134,101.0098,101.0851,21889.0
2023-10-03 13:05:00,107.43,107.52,107.38,107.44,18890.0,101.104,101.1887,101.0569,101.1134,18890.0
2023-10-03 13:10:00,107.43,107.45,107.28,107.37,16216.0,101.104,101.1228,100.9628,101.0475,16216.0
2023-10-03 13:15:00,107.34,107.38,107.24,107.32,12311.0,101.0193,101.0569,100.9251,101.0004,12311.0
2023-10-03 13:20:00,107.3,107.38,107.27,107.33,21722.0,100.9816,101.0569,100.9534,101.0098,21722.0
2023-10-03 13:25:00,107.3,107.33,107.09,107.12,16417.0,100.9816,101.0098,100.784,100.8122,16417.0
2023-10-03 13:30:00,107.11,107.16,107.07,107.09,29128.0,100.8028,100.8499,100.7652,100.784,29128.0
2023-10-03 13:35:00,107.09,107.12,107.0,107.03,20284.0,100.784,100.8122,100.6993,100.7275,20284.0
2023-10-03 13:40:00,107.03,107.06,106.99,107.01,30538.0,100.7275,100.7557,100.6899,100.7087,30538.0
2023-10-03 13:45:00,107.02,107.05,106.97,107.0,28886.0,100.7181,100.7463,100.671,100.6993,28886.0
2023-10-03 13:50:00,107.02,107.09,106.97,107.08,34325.0,100.7181,100.784,100.671,100.7746,34325.0
2023-10-03 13:55:00,107.09,107.09,106.91,106.95,17669.0,100.784,100.784,100.6146,100.6522,17669.0
2023-10-03 14:00:00,106.97,107.0,106.91,106.91,27313.0,100.671,100.6993,100.6146,100.6146,27313.0
2023-10-03 14:05:00,106.91,106.93,106.68,106.71,55979.0,100.6146,100.6334,100.3981,100.4264,55979.0
2023-10-03 14:10:00,106.73,106.73,106.43,106.53,62851.0,100.4452,100.4452,100.1628,100.257,62851.0
2023-10-03 14:15:00,106.53,106.61,106.46,106.51,34796.0,100.257,100.3322,100.1911,100.2381,34796.0
2023-10-03 14:20:00,106.51,106.52,106.28,106.29,54751.0,100.2381,100.2475,100.0217,100.0311,54751.0
2023-10-03 14:25:00,106.28,106.46,106.26,106.38,38101.0,100.0217,100.1911,100.0029,100.1158,38101.0
2023-10-03 14:30:00,106.38,106.49,106.37,106.42,38853.0,100.1158,100.2193,100.1064,100.1534,38853.0
2023-10-03 14:35:00,106.4,106.5,106.36,106.48,19703.0,100.1346,100.2287,100.097,100.2099,19703.0
2023-10-03 14:40:00,106.48,106.49,106.42,106.46,20445.0,100.2099,100.2193,100.1534,100.1911,20445.0
2023-10-03 14:45:00,106.45,106.75,106.44,106.74,13761.0,100.1817,100.464,100.1723,100.4546,13761.0
2023-10-03 14:50:00,106.76,106.81,106.69,106.81,26101.0,100.4734,100.5205,100.4075,100.5205,26101.0
2023-10-03 14:55:00,106.81,106.88,106.76,106.78,23033.0,100.5205,100.5863,100.4734,100.4922,23033.0
2023-10-03 15:00:00,106.73,106.85,106.64,106.83,26951.0,100.4452,100.5581,100.3605,100.5393,26951.0
2023-10-03 15:05:00,106.83,106.83,106.73,106.79,25463.0,100.5393,100.5393,100.4452,100.5016,25463.0
2023-10-03 15:10:00,106.78,106.79,106.56,106.61,43173.0,100.4922,100.5016,100.2852,100.3322,43173.0
2023-10-03 15:15:00,106.62,106.7,106.59,106.65,23487.0,100.3417,100.4169,100.3134,100.3699,23487.0
2023-10-03 15:20:00,106.65,106.89,106.62,106.89,49098.0,100.3699,100.5958,100.3417,100.5958,49098.0
2023-10-03 15:25:00,106.9,106.94,106.78,106.9,37208.0,100.6052,100.6428,100.4922,100.6052,37208.0
2023-10-03 15:30:00,106.91,106.91,106.76,106.77,46985.0,100.6146,100.6146,100.4734,100.4828,46985.0
2023-10-03 15:35:00,106.78,106.9,106.75,106.81,45335.0,100.4922,100.6052,100.464,100.5205,45335.0
2023-10-03 15:40:00,106.83,107.09,106.8,107.09,51664.0,100.5393,100.784,100.5111,100.784,51664.0
2023-10-03 15:45:00,107.08,107.08,106.96,106.98,76351.0,100.7746,100.7746,100.6616,100.6805,76351.0
2023-10-03 15:50:00,106.99,107.33,106.97,107.04,176384.0,100.6899,101.0098,100.671,100.7369,176384.0
2023-10-03 15:55:00,107.04,107.2,106.98,107.2,288464.0,100.7369,100.8875,100.6805,100.8875,288464.0
2023-10-04 09:30:00,108.4,108.4,107.1,107.5,101482.0,102.0168,102.0168,100.7934,101.1698,101482.0
2023-10-04 09:35:00,107.5,107.52,107.13,107.31,72299.0,101.1698,101.1887,100.8216,100.991,72299.0
2023-10-04 09:40:00,107.27,107.39,107.06,107.17,37311.0,100.9534,101.0663,100.7557,100.8593,37311.0
2023-10-04 09:45:00,107.2,107.33,106.76,106.86,40641.0,100.8875,101.0098,100.4734,100.5675,40641.0
2023-10-04 09:50:00,106.84,106.93,106.5,106.63,34016.0,100.5487,100.6334,100.2287,100.3511,34016.0
2023-10-04 09:55:00,106.64,106.74,106.46,106.47,28830.0,100.3605,100.4546,100.1911,100.2005,28830.0
2023-10-04 10:00:00,106.46,106.6,106.25,106.37,29933.0,100.1911,100.3228,99.9934,100.1064,29933.0
2023-10-04 10:05:00,106.42,106.42,106.03,106.11,22801.0,100.1534,100.1534,99.7864,99.8617,22801.0
2023-10-04 10:10:00,106.16,106.23,106.01,106.09,21816.0,99.9087,99.9746,99.7676,99.8429,21816.0
2023-10-04 10:15:00,106.07,106.11,105.85,105.91,52475.0,99.824,99.8617,99.617,99.6735,52475.0
2023-10-04 10:20:00,105.89,105.98,105.75,105.88,35567.0,99.6546,99.7393,99.5229,99.6452,35567.0
2023-10-04 10:25:00,105.85,105.95,105.75,105.83,38523.0,99.617,99.7111,99.5229,99.5982,38523.0
2023-10-04 10:30:00,105.79,106.24,105.78,106.18,66934.0,99.5605,99.984,99.5511,99.9276,66934.0
2023-10-04 10:35:00,106.15,106.35,106.04,106.13,29344.0,99.8993,100.0876,99.7958,99.8805,29344.0
2023-10-04 10:40:00,106.12,106.15,105.96,106.04,31748.0,99.8711,99.8993,99.7205,99.7958,31748.0
2023-10-04 10:45:00,106.0,106.22,105.81,105.91,64504.0,99.7582,99.9652,99.5794,99.6735,64504.0
2023-10-04 10:50:00,105.87,106.1,105.86,105.95,35689.0,99.6358,99.8523,99.6264,99.7111,35689.0
2023-10-04 10:55:00,105.92,106.03,105.85,105.94,14239.0,99.6829,99.7864,99.617,99.7017,14239.0
2023-10-04 11:00:00,105.92,106.17,105.85,106.16,21704.0,99.6829,99.9182,99.617,99.9087,21704.0
2023-10-04 11:05:00,106.16,106.42,106.13,106.22,27748.0,99.9087,100.1534,99.8805,99.9652,27748.0
2023-10-04 11:10:00,106.26,106.32,106.2,106.24,22060.0,100.0029,100.0593,99.9464,99.984,22060.0
2023-10-04 11:15:00,106.23,106.5,106.15,106.41,28523.0,99.9746,100.2287,99.8993,100.144,28523.0
2023-10-04 11:20:00,106.45,106.45,106.1,106.22,18123.0,100.1817,100.1817,99.8523,99.9652,18123.0
2023-10-04 11:25:00,106.24,106.58,106.24,106.54,40475.0,99.984,100.304,99.984,100.2664,40475.0
2023-10-04 11:30:00,106.56,106.57,106.32,106.49,34974.0,100.2852,100.2946,100.0593,100.2193,34974.0
2023-10-04 11:35:00,106.5,106.66,106.39,106.58,19259.0,100.2287,100.3793,100.1252,100.304,19259.0
2023-10-04 11:40:00,106.58,106.65,106.39,106.59,22967.0,100.304,100.3699,100.1252,100.3134,22967.0
2023-10-04 11:45:00,106.6,107.13,106.6,107.03,38711.0,100.3228,100.8216,100.3228,100.7275,38711.0
2023-10-04 11:50:00,107.06,107.17,106.93,107.01,25995.0,100.7557,100.8593,100.6334,100.7087,25995.0
2023-10-04 11:55:00,107.02,107.14,106.95,107.03,25258.0,100.7181,100.831,100.6522,100.7275,25258.0
2023-10-04 12:00:00,107.04,107.17,106.97,107.08,23875.0,100.7369,100.8593,100.671,100.7746,23875.0
2023-10-04 12:05:00,107.07,107.17,107.0,107.06,18970.0,100.7652,100.8593,100.6993,100.7557,18970.0
2023-10-04 12:10:00,107.09,107.24,107.03,107.14,30605.0,100.784,100.9251,100.7275,100.831,30605.0
2023-10-04 12:15:00,107.13,107.43,107.11,107.41,28732.0,100.8216,101.104,100.8028,101.0851,28732.0
2023-10-04 12:20:00,107.43,107.53,107.35,107.36,44892.0,101.104,101.1981,101.0287,101.0381,44892.0
2023-10-04 12:25:00,107.37,107.47,107.35,107.42,35903.0,101.0475,101.1416,101.0287,101.0945,35903.0
2023-10-04 12:30:00,107.41,107.7,107.38,107.66,34067.0,101.0851,101.3581,101.0569,101.3204,34067.0
2023-10-04 12:35:00,107.69,107.72,107.43,107.45,20601.0,101.3486,101.3769,101.104,101.1228,20601.0
2023-10-04 12:40:00,107.42,107.58,107.4,107.46,19732.0,101.0945,101.2451,101.0757,101.1322,19732.0
2023-10-04 12:45:00,107.44,107.45,107.28,107.36,18721.0,101.1134,101.1228,100.9628,101.0381,18721.0
2023-10-04 12:50:00,107.37,107.37,107.06,107.12,30391.0,101.0475,101.0475,100.7557,100.8122,30391.0
2023-10-04 12:55:00,107.11,107.23,106.77,106.88,45940.0,100.8028,100.9157,100.4828,100.5863,45940.0
2023-10-04 13:00:00,106.86,107.0,106.83,106.88,30622.0,100.5675,100.6993,100.5393,100.5863,30622.0
2023-10-04 13:05:00,106.88,107.1,106.85,107.05,17778.0,100.5863,100.7934,100.5581,100.7463,17778.0
2023-10-04 13:10:00,107.04,107.1,106.96,107.02,14106.0,100.7369,100.7934,100.6616,100.7181,14106.0
2023-10-04 13:15:00,107.02,107.11,106.95,106.96,16481.0,100.7181,100.8028,100.6522,100.6616,16481.0
2023-10-04 13:20:00,106.96,107.08,106.87,106.93,15270.0,100.6616,100.7746,100.5769,100.6334,15270.0
2023-10-04 13:25:00,106.96,106.98,106.73,106.94,20288.0,100.6616,100.6805,100.4452,100.6428,20288.0
2023-10-04 13:30:00,106.95,107.01,106.75,106.92,16180.0,100.6522,100.7087,100.464,100.624,16180.0
2023-10-04 13:35:00,106.92,106.96,106.66,106.73,30877.0,100.624,100.6616,100.3793,100.4452,30877.0
2023-10-04 13:40:00,106.72,106.76,106.57,106.65,32981.0,100.4358,100.4734,100.2946,100.3699,32981.0
2023-10-04 13:45:00,106.66,106.7,106.52,106.58,44677.0,100.3793,100.4169,100.2475,100.304,44677.0
2023-10-04 13:50:00,106.59,106.66,106.53,106.6,27723.0,100.3134,100.3793,100.257,100.3228,27723.0
2023-10-04 13:55:00,106.59,106.59,106.44,106.47,32169.0,100.3134,100.3134,100.1723,100.2005,32169.0
2023-10-04 14:00:00,106.47,106.65,106.42,106.64,19090.0,100.2005,100.3699,100.1534,100.3605,19090.0
2023-10-04 14:05:00,106.64,106.69,106.41,106.41,15041.0,100.3605,100.4075,100.144,100.144,15041.0
2023-10-04 14:10:00,106.43,106.43,106.26,106.28,39217.0,100.1628,100.1628,100.0029,100.0217,39217.0
2023-10-04 14:15:00,106.29,106.41,106.28,106.39,20142.0,100.0311,100.144,100.0217,100.1252,20142.0
2023-10-04 14:20:00,106.39,106.4,106.07,106.09,39530.0,100.1252,100.1346,99.824,99.8429,39530.0
2023-10-04 14:25:00,106.09,106.25,106.07,106.19,14243.0,99.8429,99.9934,99.824,99.937,14243.0
2023-10-04 14:30:00,106.21,106.35,106.2,106.23,17866.0,99.9558,100.0876,99.9464,99.9746,17866.0
2023-10-04 14:35:00,106.22,106.35,106.18,106.23,65386.0,99.9652,100.0876,99.9276,99.9746,65386.0
2023-10-04 14:40:00,106.22,106.24,106.02,106.04,24412.0,99.9652,99.984,99.777,99.7958,24412.0
2023-10-04 14:45:00,106.03,106.17,106.0,106.08,36327.0,99.7864,99.9182,99.7582,99.8335,36327.0
2023-10-04 14:50:00,106.06,106.12,106.01,106.04,32433.0,99.8146,99.8711,99.7676,99.7958,32433.0
2023-10-04 14:55:00,106.04,106.07,105.94,105.95,219776.0,99.7958,99.824,99.7017,99.7111,219776.0
2023-10-04 15:00:00,105.98,106.12,105.96,106.07,44099.0,99.7393,99.8711,99.7205,99.824,44099.0
2023-10-04 15:05:00,106.11,106.14,106.06,106.1,25977.0,99.8617,99.8899,99.8146,99.8523,25977.0
2023-10-04 15:10:00,106.12,106.2,106.07,106.14,51341.0,99.8711,99.9464,99.824,99.8899,51341.0
2023-10-04 15:15:00,106.14,106.45,106.14,106.44,44156.0,99.8899,100.1817,99.8899,100.1723,44156.0
2023-10-04 15:20:00,106.44,106.54,106.43,106.53,67266.0,100.1723,100.2664,100.1628,100.257,67266.0
2023-10-04 15:25:00,106.51,106.52,106.4,106.45,49864.0,100.2381,100.2475,100.1346,100.1817,49864.0
2023-10-04 15:30:00,106.45,106.51,106.43,106.48,89777.0,100.1817,100.2381,100.1628,100.2099,89777.0
2023-10-04 15:35:00,106.5,106.65,106.4,106.4,75099.0,100.2287,100.3699,100.1346,100.1346,75099.0
2023-10-04 15:40:00,106.42,106.52,106.38,106.5,71396.0,100.1534,100.2475,100.1158,100.2287,71396.0
2023-10-04 15:45:00,106.48,106.51,106.39,106.45,80681.0,100.2099,100.2381,100.1252,100.1817,80681.0
2023-10-04 15:50:00,106.47,106.75,106.35,106.54,230554.0,100.2005,100.464,100.0876,100.2664,230554.0
2023-10-04 15:55:00,106.53,106.67,106.46,106.61,467302.0,100.257,100.3887,100.1911,100.3322,467302.0
2023-10-05 09:30:00,105.87,106.7,105.82,106.41,95096.0,99.6358,100.4169,99.5888,100.144,95096.0
2023-10-05 09:35:00,106.39,106.54,105.98,105.98,33070.0,100.1252,100.2664,99.7393,99.7393,33070.0
2023-10-05 09:40:00,106.01,106.32,105.93,105.95,22620.0,99.7676,100.0593,99.6923,99.7111,22620.0
2023-10-05 09:45:00,105.95,106.13,105.79,105.95,32752.0,99.7111,99.8805,99.5605,99.7111,32752.0
2023-10-05 09:50:00,105.97,106.45,105.97,106.45,16933.0,99.7299,100.1817,99.7299,100.1817,16933.0
2023-10-05 09:55:00,106.42,106.62,106.41,106.51,26432.0,100.1534,100.3417,100.144,100.2381,26432.0
2023-10-05 10:00:00,106.51,106.53,106.0,106.16,62818.0,100.2381,100.257,99.7582,99.9087,62818.0
2023-10-05 10:05:00,106.16,106.16,105.67,105.96,27683.0,99.9087,99.9087,99.4476,99.7205,27683.0
2023-10-05 10:10:00,105.96,105.96,105.74,105.84,39204.0,99.7205,99.7205,99.5135,99.6076,39204.0
2023-10-05 10:15:00,105.78,105.92,105.71,105.88,20226.0,99.5511,99.6829,99.4852,99.6452,20226.0
2023-10-05 10:20:00,105.86,105.92,105.44,105.47,44868.0,99.6264,99.6829,99.2311,99.2594,44868.0
2023-10-05 10:25:00,105.49,105.51,105.1,105.17,62566.0,99.2782,99.297,98.9112,98.977,62566.0
2023-10-05 10:30:00,105.18,105.31,104.91,105.14,106678.0,98.9865,99.1088,98.7323,98.9488,106678.0
2023-10-05 10:35:00,105.15,105.16,104.71,104.74,46859.0,98.9582,98.9676,98.5441,98.5724,46859.0
2023-10-05 10:40:00,104.71,104.85,104.63,104.73,43979.0,98.5441,98.6759,98.4688,98.5629,43979.0
2023-10-05 10:45:00,104.73,105.15,104.71,105.08,37435.0,98.5629,98.9582,98.5441,98.8923,37435.0
2023-10-05 10:50:00,105.11,105.21,104.84,104.94,59263.0,98.9206,99.0147,98.6665,98.7606,59263.0
2023-10-05 10:55:00,104.95,105.08,104.92,104.98,26113.0,98.77,98.8923,98.7418,98.7982,26113.0
2023-10-05 11:00:00,104.95,105.03,104.8,104.94,15704.0,98.77,98.8453,98.6288,98.7606,15704.0
2023-10-05 11:05:00,104.94,105.03,104.92,105.03,14766.0,98.7606,98.8453,98.7418,98.8453,14766.0
2023-10-05 11:10:00,105.03,105.28,105.0,105.03,54643.0,98.8453,99.0806,98.8171,98.8453,54643.0
2023-10-05 11:15:00,105.05,105.13,105.0,105.06,23426.0,98.8641,98.9394,98.8171,98.8735,23426.0
2023-10-05 11:20:00,105.07,105.25,104.91,105.24,52869.0,98.8829,99.0523,98.7323,99.0429,52869.0
2023-10-05 11:25:00,105.24,105.24,104.93,104.99,43537.0,99.0429,99.0429,98.7512,98.8076,43537.0
2023-10-05 11:30:00,104.99,105.28,104.97,105.26,26501.0,98.8076,99.0806,98.7888,99.0617,26501.0
2023-10-05 11:35:00,105.27,105.39,105.13,105.17,56017.0,99.0712,99.1841,98.9394,98.977,56017.0
2023-10-05 11:40:00,105.14,105.34,105.14,105.17,23007.0,98.9488,99.137,98.9488,98.977,23007.0
2023-10-05 11:45:00,105.16,105.29,105.14,105.2,19571.0,98.9676,99.09,98.9488,99.0053,19571.0
2023-10-05 11:50:00,105.19,105.26,105.04,105.17,29941.0,98.9959,99.0617,98.8547,98.977,29941.0
2023-10-05 11:55:00,105.17,105.17,105.04,105.16,27077.0,98.977,98.977,98.8547,98.9676,27077.0
2023-10-05 12:00:00,105.18,105.45,105.11,105.31,26375.0,98.9865,99.2406,98.9206,99.1088,26375.0
2023-10-05 12:05:00,105.31,105.35,105.12,105.16,32865.0,99.1088,99.1464,98.93,98.9676,32865.0
2023-10-05 12:10:00,105.15,105.3,105.12,105.25,17062.0,98.9582,99.0994,98.93,99.0523,17062.0
2023-10-05 12:15:00,105.27,105.31,105.03,105.09,29782.0,99.0712,99.1088,98.8453,98.9018,29782.0
2023-10-05 12:20:00,105.09,105.17,105.05,105.08,14086.0,98.9018,98.977,98.8641,98.8923,14086.0
2023-10-05 12:25:00,105.08,105.13,105.03,105.12,11008.0,98.8923,98.9394,98.8453,98.93,11008.0
2023-10-05 12:30:00,105.12,105.26,105.1,105.11,17723.0,98.93,99.0617,98.9112,98.9206,17723.0
2023-10-05 12:35:00,105.11,105.21,105.1,105.14,12119.0,98.9206,99.0147,98.9112,98.9488,12119.0
2023-10-05 12:40:00,105.12,105.12,104.95,105.06,19504.0,98.93,98.93,98.77,98.8735,19504.0
2023-10-05 12:45:00,105.03,105.03,104.89,104.92,14213.0,98.8453,98.8453,98.7135,98.7418,14213.0
2023-10-05 12:50:00,104.93,105.15,104.92,105.07,15291.0,98.7512,98.9582,98.7418,98.8829,15291.0
2023-10-05 12:55:00,105.08,105.19,105.03,105.17,14408.0,98.8923,98.9959,98.8453,98.977,14408.0
2023-10-05 13:00:00,105.17,105.19,105.04,105.06,14284.0,98.977,98.9959,98.8547,98.8735,14284.0
2023-10-05 13:05:00,105.05,105.08,104.93,104.95,17732.0,98.8641,98.8923,98.7512,98.77,17732.0
2023-10-05 13:10:00,104.94,105.13,104.92,105.07,19489.0,98.7606,98.9394,98.7418,98.8829,19489.0
2023-10-05 13:15:00,105.05,105.06,104.96,105.05,9452.0,98.8641,98.8735,98.7794,98.8641,9452.0
2023-10-05 13:20:00,105.04,105.18,105.03,105.08,17240.0,98.8547,98.9865,98.8453,98.8923,17240.0
2023-10-05 13:25:00,105.06,105.12,104.97,105.11,22131.0,98.8735,98.93,98.7888,98.9206,22131.0
2023-10-05 13:30:00,105.12,105.39,105.08,105.35,26526.0,98.93,99.1841,98.8923,99.1464,26526.0
2023-10-05 13:35:00,105.34,105.49,105.34,105.39,30960.0,99.137,99.2782,99.137,99.1841,30960.0
2023-10-05 13:40:00,105.38,105.38,105.21,105.28,30084.0,99.1747,99.1747,99.0147,99.0806,30084.0
2023-10-05 13:45:00,105.29,105.35,105.26,105.32,21907.0,99.09,99.1464,99.0617,99.1182,21907.0
2023-10-05 13:50:00,105.32,105.39,105.3,105.33,26948.0,99.1182,99.1841,99.0994,99.1276,26948.0
2023-10-05 13:55:00,105.35,105.39,105.23,105.29,20684.0,99.1464,99.1841,99.0335,99.09,20684.0
2023-10-05 14:00:00,105.31,105.48,105.31,105.45,27033.0,99.1088,99.2688,99.1088,99.2406,27033.0
2023-10-05 14:05:00,105.44,105.57,105.36,105.53,83201.0,99.2311,99.3535,99.1559,99.3158,83201.0
2023-10-05 14:10:00,105.52,105.52,105.41,105.44,27189.0,99.3064,99.3064,99.2029,99.2311,27189.0
2023-10-05 14:15:00,105.46,105.65,105.44,105.5,41180.0,99.25,99.4288,99.2311,99.2876,41180.0
2023-10-05 14:20:00,105.53,105.53,105.36,105.43,22673.0,99.3158,99.3158,99.1559,99.2217,22673.0
2023-10-05 14:25:00,105.46,105.46,105.26,105.31,30523.0,99.25,99.25,99.0617,99.1088,30523.0
2023-10-05 14:30:00,105.32,105.54,105.32,105.47,25405.0,99.1182,99.3253,99.1182,99.2594,25405.0
2023-10-05 14:35:00,105.48,105.64,105.44,105.59,24233.0,99.2688,99.4194,99.2311,99.3723,24233.0
2023-10-05 14:40:00,105.57,105.6,105.4,105.45,51100.0,99.3535,99.3817,99.1935,99.2406,51100.0
2023-10-05 14:45:00,105.45,105.47,105.32,105.34,24778.0,99.2406,99.2594,99.1182,99.137,24778.0
2023-10-05 14:50:00,105.36,105.39,105.33,105.33,19524.0,99.1559,99.1841,99.1276,99.1276,19524.0
2023-10-05 14:55:00,105.34,105.36,105.28,105.28,18986.0,99.137,99.1559,99.0806,99.0806,18986.0
2023-10-05 15:00:00,105.26,105.4,105.23,105.25,32184.0,99.0617,99.1935,99.0335,99.0523,32184.0
2023-10-05 15:05:00,105.26,105.35,105.22,105.3,45220.0,99.0617,99.1464,99.0241,99.0994,45220.0
2023-10-05 15:10:00,105.31,105.33,105.17,105.26,21627.0,99.1088,99.1276,98.977,99.0617,21627.0
2023-10-05 15:15:00,105.25,105.34,105.18,105.3,32594.0,99.0523,99.137,98.9865,99.0994,32594.0
2023-10-05 15:20:00,105.29,105.34,105.22,105.31,27494.0,99.09,99.137,99.0241,99.1088,27494.0
2023-10-05 15:25:00,105.31,105.37,105.28,105.35,27744.0,99.1088,99.1653,99.0806,99.1464,27744.0
2023-10-05 15:30:00,105.34,105.47,105.34,105.42,37249.0,99.137,99.2594,99.137,99.2123,37249.0
2023-10-05 15:35:00,105.43,105.48,105.41,105.44,38695.0,99.2217,99.2688,99.2029,99.2311,38695.0
2023-10-05 15:40:00,105.43,105.47,105.37,105.39,49284.0,99.2217,99.2594,99.1653,99.1841,49284.0
2023-10-05 15:45:00,105.39,105.56,105.37,105.44,83858.0,99.1841,99.3441,99.1653,99.2311,83858.0
2023-10-05 15:50:00,105.45,105.45,105.1,105.2,103866.0,99.2406,99.2406,98.9112,99.0053,103866.0
2023-10-05 15:55:00,105.19,105.21,105.11,105.15,182441.0,98.9959,99.0147,98.9206,98.9582,182441.0
2023-10-06 09:30:00,104.75,104.84,104.2,104.72,69177.0,98.5818,98.6665,98.0642,98.5535,69177.0
2023-10-06 09:35:00,104.73,104.9,104.38,104.52,43669.0,98.5629,98.7229,98.2336,98.3653,43669.0
2023-10-06 09:40:00,104.55,104.81,104.42,104.47,36512.0,98.3935,98.6382,98.2712,98.3183,36512.0
2023-10-06 09:45:00,104.52,104.53,104.09,104.09,72377.0,98.3653,98.3747,97.9606,97.9606,72377.0
2023-10-06 09:50:00,104.05,104.05,103.75,103.88,42311.0,97.923,97.923,97.6407,97.763,42311.0
2023-10-06 09:55:00,103.91,103.91,103.7,103.75,47692.0,97.7912,97.7912,97.5936,97.6407,47692.0
2023-10-06 10:00:00,103.72,103.78,103.11,103.14,72962.0,97.6124,97.6689,97.0383,97.0666,72962.0
2023-10-06 10:05:00,103.12,103.21,102.95,103.17,73506.0,97.0478,97.1325,96.8878,97.0948,73506.0
2023-10-06 10:10:00,103.19,103.4,103.01,103.22,92541.0,97.1136,97.3113,96.9442,97.1419,92541.0
2023-10-06 10:15:00,103.25,103.4,103.07,103.11,48548.0,97.1701,97.3113,97.0007,97.0383,48548.0
2023-10-06 10:20:00,103.08,103.81,102.93,103.81,62998.0,97.0101,97.6971,96.8689,97.6971,62998.0
2023-10-06 10:25:00,103.79,103.93,103.69,103.77,56557.0,97.6783,97.8101,97.5842,97.6595,56557.0
2023-10-06 10:30:00,103.77,104.15,103.76,104.08,55832.0,97.6595,98.0171,97.6501,97.9512,55832.0
2023-10-06 10:35:00,104.09,104.58,104.09,104.5,66317.0,97.9606,98.4218,97.9606,98.3465,66317.0
2023-10-06 10:40:00,104.53,104.7,104.27,104.37,71287.0,98.3747,98.5347,98.13,98.2241,71287.0
2023-10-06 10:45:00,104.37,104.39,104.11,104.16,47840.0,98.2241,98.243,97.9795,98.0265,47840.0
2023-10-06 10:50:00,104.17,104.21,103.94,103.98,36994.0,98.0359,98.0736,97.8195,97.8571,36994.0
2023-10-06 10:55:00,103.97,104.07,103.88,104.03,38165.0,97.8477,97.9418,97.763,97.9042,38165.0
2023-10-06 11:00:00,104.03,104.56,103.96,104.56,53707.0,97.9042,98.403,97.8383,98.403,53707.0
2023-10-06 11:05:00,104.57,104.96,104.52,104.73,79227.0,98.4124,98.7794,98.3653,98.5629,79227.0
2023-10-06 11:10:00,104.83,105.13,104.77,104.96,100422.0,98.6571,98.9394,98.6006,98.7794,100422.0
2023-10-06 11:15:00,104.91,105.09,104.82,104.84,59782.0,98.7323,98.9018,98.6476,98.6665,59782.0
2023-10-06 11:20:00,104.82,104.99,104.75,104.78,43808.0,98.6476,98.8076,98.5818,98.61,43808.0
2023-10-06 11:25:00,104.8,105.01,104.68,104.96,104966.0,98.6288,98.8265,98.5159,98.7794,104966.0
2023-10-06 11:30:00,104.98,105.35,104.94,105.33,101233.0,98.7982,99.1464,98.7606,99.1276,101233.0
2023-10-06 11:35:00,105.33,105.37,105.06,105.3,64128.0,99.1276,99.1653,98.8735,99.0994,64128.0
2023-10-06 11:40:00,105.31,105.51,105.25,105.33,45983.0,99.1088,99.297,99.0523,99.1276,45983.0
2023-10-06 11:45:00,105.36,105.4,105.24,105.32,21651.0,99.1559,99.1935,99.0429,99.1182,21651.0
2023-10-06 11:50:00,105.33,105.65,105.3,105.62,45978.0,99.1276,99.4288,99.0994,99.4005,45978.0
2023-10-06 11:55:00,105.63,105.89,105.57,105.8,81006.0,99.41,99.6546,99.3535,99.5699,81006.0
2023-10-06 12:00:00,105.84,105.84,105.46,105.51,25916.0,99.6076,99.6076,99.25,99.297,25916.0
2023-10-06 12:05:00,105.5,105.59,105.36,105.47,57919.0,99.2876,99.3723,99.1559,99.2594,57919.0
2023-10-06 12:10:00,105.45,105.52,105.14,105.26,85657.0,99.2406,99.3064,98.9488,99.0617,85657.0
2023-10-06 12:15:00,105.26,105.39,105.23,105.32,27643.0,99.0617,99.1841,99.0335,99.1182,27643.0
2023-10-06 12:20:00,105.35,105.38,105.01,105.05,29500.0,99.1464,99.1747,98.8265,98.8641,29500.0
2023-10-06 12:25:00,105.05,105.2,104.94,104.96,60658.0,98.8641,99.0053,98.7606,98.7794,60658.0
2023-10-06 12:30:00,104.98,105.11,104.82,104.82,46185.0,98.7982,98.9206,98.6476,98.6476,46185.0
2023-10-06 12:35:00,104.85,104.93,104.84,104.87,21923.0,98.6759,98.7512,98.6665,98.6947,21923.0
2023-10-06 12:40:00,104.9,105.0,104.81,104.92,43954.0,98.7229,98.8171,98.6382,98.7418,43954.0
2023-10-06 12:45:00,104.91,105.09,104.59,104.74,101571.0,98.7323,98.9018,98.4312,98.5724,101571.0
2023-10-06 12:50:00,104.74,104.9,104.72,104.8,48958.0,98.5724,98.7229,98.5535,98.6288,48958.0
2023-10-06 12:55:00,104.78,105.02,104.74,104.96,28432.0,98.61,98.8359,98.5724,98.7794,28432.0
2023-10-06 13:00:00,104.96,105.05,104.92,104.98,24612.0,98.7794,98.8641,98.7418,98.7982,24612.0
2023-10-06 13:05:00,104.98,105.04,104.87,104.97,35090.0,98.7982,98.8547,98.6947,98.7888,35090.0
2023-10-06 13:10:00,104.97,105.21,104.87,105.21,37758.0,98.7888,99.0147,98.6947,99.0147,37758.0
2023-10-06 13:15:00,105.21,105.33,105.15,105.22,34237.0,99.0147,99.1276,98.9582,99.0241,34237.0
2023-10-06 13:20:00,105.22,105.23,105.13,105.18,63038.0,99.0241,99.0335,98.9394,98.9865,63038.0
2023-10-06 13:25:00,105.18,105.27,105.1,105.27,49816.0,98.9865,99.0712,98.9112,99.0712,49816.0
2023-10-06 13:30:00,105.28,105.36,105.15,105.36,40983.0,99.0806,99.1559,98.9582,99.1559,40983.0
2023-10-06 13:35:00,105.36,105.48,105.17,105.3,83158.0,99.1559,99.2688,98.977,99.0994,83158.0
2023-10-06 13:40:00,105.28,105.35,105.19,105.22,24522.0,99.0806,99.1464,98.9959,99.0241,24522.0
2023-10-06 13:45:00,105.2,105.44,105.17,105.36,25367.0,99.0053,99.2311,98.977,99.1559,25367.0
2023-10-06 13:50:00,105.36,105.46,105.3,105.4,24786.0,99.1559,99.25,99.0994,99.1935,24786.0
2023-10-06 13:55:00,105.41,105.43,105.31,105.36,21382.0,99.2029,99.2217,99.1088,99.1559,21382.0
2023-10-06 14:00:00,105.34,105.39,105.23,105.35,28558.0,99.137,99.1841,99.0335,99.1464,28558.0
2023-10-06 14:05:00,105.32,105.5,105.27,105.49,22629.0,99.1182,99.2876,99.0712,99.2782,22629.0
2023-10-06 14:10:00,105.49,105.62,105.41,105.41,22909.0,99.2782,99.4005,99.2029,99.2029,22909.0
2023-10-06 14:15:00,105.42,105.54,105.4,105.52,36310.0,99.2123,99.3253,99.1935,99.3064,36310.0
2023-10-06 14:20:00,105.51,105.61,105.47,105.59,36098.0,99.297,99.3911,99.2594,99.3723,36098.0
2023-10-06 14:25:00,105.61,105.82,105.57,105.82,53223.0,99.3911,99.5888,99.3535,99.5888,53223.0
2023-10-06 14:30:00,105.83,105.92,105.78,105.92,55446.0,99.5982,99.6829,99.5511,99.6829,55446.0
2023-10-06 14:35:00,105.92,105.97,105.79,105.81,96468.0,99.6829,99.7299,99.5605,99.5794,96468.0
2023-10-06 14:40:00,105.82,106.16,105.8,106.15,50729.0,99.5888,99.9087,99.5699,99.8993,50729.0
2023-10-06 14:45:00,106.14,106.27,106.12,106.23,48454.0,99.8899,100.0123,99.8711,99.9746,48454.0
2023-10-06 14:50:00,106.24,106.25,106.01,106.01,39236.0,99.984,99.9934,99.7676,99.7676,39236.0
2023-10-06 14:55:00,106.01,106.02,105.9,105.95,54434.0,99.7676,99.777,99.6641,99.7111,54434.0
2023-10-06 15:00:00,105.95,106.01,105.82,105.82,39015.0,99.7111,99.7676,99.5888,99.5888,39015.0
2023-10-06 15:05:00,105.81,105.94,105.75,105.89,24952.0,99.5794,99.7017,99.5229,99.6546,24952.0
2023-10-06 15:10:00,105.86,105.89,105.63,105.66,40097.0,99.6264,99.6546,99.41,99.4382,40097.0
2023-10-06 15:15:00,105.67,105.7,105.49,105.66,59479.0,99.4476,99.4758,99.2782,99.4382,59479.0
2023-10-06 15:20:00,105.67,105.74,105.57,105.67,61558.0,99.4476,99.5135,99.3535,99.4476,61558.0
2023-10-06 15:25:00,105.66,105.66,105.46,105.61,116779.0,99.4382,99.4382,99.25,99.3911,116779.0
2023-10-06 15:30:00,105.67,105.73,105.27,105.35,117885.0,99.4476,99.5041,99.0712,99.1464,117885.0
2023-10-06 15:35:00,105.34,105.39,105.2,105.3,96846.0,99.137,99.1841,99.0053,99.0994,96846.0
2023-10-06 15:40:00,105.31,105.33,105.2,105.25,81055.0,99.1088,99.1276,99.0053,99.0523,81055.0
2023-10-06 15:45:00,105.23,105.3,105.14,105.15,92557.0,99.0335,99.0994,98.9488,98.9582,92557.0
2023-10-06 15:50:00,105.15,105.15,104.94,104.95,179221.0,98.9582,98.9582,98.7606,98.77,179221.0
2023-10-06 15:55:00,104.96,105.05,104.82,105.01,495897.0,98.7794,98.8641,98.6476,98.8265,495897.0
2023-10-09 09:30:00,105.24,105.98,105.07,105.72,215857.0,99.0429,99.7393,98.8829,99.4947,215857.0
2023-10-09 09:35:00,105.72,106.09,105.35,105.77,78719.0,99.4947,99.8429,99.1464,99.5417,78719.0
2023-10-09 09:40:00,105.8,106.12,105.39,105.99,53885.0,99.5699,99.8711,99.1841,99.7488,53885.0
2023-10-09 09:45:00,105.98,106.01,105.35,105.43,44768.0,99.7393,99.7676,99.1464,99.2217,44768.0
2023-10-09 09:50:00,105.41,105.48,104.95,105.1,55765.0,99.2029,99.2688,98.77,98.9112,55765.0
2023-10-09 09:55:00,105.14,105.36,105.04,105.33,37026.0,98.9488,99.1559,98.8547,99.1276,37026.0
2023-10-09 10:00:00,105.33,105.52,104.79,104.8,44892.0,99.1276,99.3064,98.6194,98.6288,44892.0
2023-10-09 10:05:00,104.75,104.82,104.42,104.48,64825.0,98.5818,98.6476,98.2712,98.3277,64825.0
2023-10-09 10:10:00,104.54,104.79,104.42,104.62,54934.0,98.3841,98.6194,98.2712,98.4594,54934.0
2023-10-09 10:15:00,104.53,104.97,104.52,104.8,67959.0,98.3747,98.7888,98.3653,98.6288,67959.0
2023-10-09 10:20:00,104.75,104.76,104.52,104.69,25594.0,98.5818,98.5912,98.3653,98.5253,25594.0
2023-10-09 10:25:00,104.69,104.7,104.33,104.36,31587.0,98.5253,98.5347,98.1865,98.2147,31587.0
2023-10-09 10:30:00,104.37,104.42,104.18,104.21,52944.0,98.2241,98.2712,98.0453,98.0736,52944.0
2023-10-09 10:35:00,104.2,104.27,104.11,104.15,27530.0,98.0642,98.13,97.9795,98.0171,27530.0
2023-10-09 10:40:00,104.14,104.3,104.07,104.3,19200.0,98.0077,98.1583,97.9418,98.1583,19200.0
2023-10-09 10:45:00,104.31,104.38,104.08,104.09,39474.0,98.1677,98.2336,97.9512,97.9606,39474.0
2023-10-09 10:50:00,104.08,104.08,103.74,104.04,78604.0,97.9512,97.9512,97.6312,97.9136,78604.0
2023-10-09 10:55:00,104.04,104.2,103.97,104.2,22127.0,97.9136,98.0642,97.8477,98.0642,22127.0
2023-10-09 11:00:00,104.22,104.39,104.2,104.33,33928.0,98.083,98.243,98.0642,98.1865,33928.0
2023-10-09 11:05:00,104.34,104.64,104.34,104.54,43690.0,98.1959,98.4782,98.1959,98.3841,43690.0
2023-10-09 11:10:00,104.56,104.63,104.45,104.53,18752.0,98.403,98.4688,98.2994,98.3747,18752.0
2023-10-09 11:15:00,104.5,104.55,104.4,104.49,17549.0,98.3465,98.3935,98.2524,98.3371,17549.0
2023-10-09 11:20:00,104.51,104.53,104.31,104.48,26203.0,98.3559,98.3747,98.1677,98.3277,26203.0
2023-10-09 11:25:00,104.49,104.61,104.4,104.57,18130.0,98.3371,98.45,98.2524,98.4124,18130.0
2023-10-09 11:30:00,104.56,104.59,104.46,104.57,18436.0,98.403,98.4312,98.3088,98.4124,18436.0
2023-10-09 11:35:00,104.55,104.57,104.37,104.39,17288.0,98.3935,98.4124,98.2241,98.243,17288.0
2023-10-09 11:40:00,104.4,104.42,104.29,104.37,14863.0,98.2524,98.2712,98.1489,98.2241,14863.0
2023-10-09 11:45:00,104.34,104.35,104.17,104.27,20054.0,98.1959,98.2053,98.0359,98.13,20054.0
2023-10-09 11:50:00,104.25,104.32,104.15,104.27,32215.0,98.1112,98.1771,98.0171,98.13,32215.0
2023-10-09 11:55:00,104.26,104.49,104.26,104.35,31009.0,98.1206,98.3371,98.1206,98.2053,31009.0
2023-10-09 12:00:00,104.35,104.46,104.28,104.39,19676.0,98.2053,98.3088,98.1394,98.243,19676.0
2023-10-09 12:05:00,104.39,104.8,104.33,104.75,16073.0,98.243,98.6288,98.1865,98.5818,16073.0
2023-10-09 12:10:00,104.75,104.91,104.75,104.88,20329.0,98.5818,98.7323,98.5818,98.7041,20329.0
2023-10-09 12:15:00,104.88,105.05,104.87,104.95,44513.0,98.7041,98.8641,98.6947,98.77,44513.0
2023-10-09 12:20:00,104.95,105.05,104.88,105.05,26089.0,98.77,98.8641,98.7041,98.8641,26089.0
2023-10-09 12:25:00,105.02,105.04,104.69,104.74,16570.0,98.8359,98.8547,98.5253,98.5724,16570.0
2023-10-09 12:30:00,104.72,104.79,104.63,104.65,20354.0,98.5535,98.6194,98.4688,98.4877,20354.0
2023-10-09 12:35:00,104.66,104.67,104.43,104.43,21510.0,98.4971,98.5065,98.2806,98.2806,21510.0
2023-10-09 12:40:00,104.45,104.45,104.24,104.25,29218.0,98.2994,98.2994,98.1018,98.1112,29218.0
2023-10-09 12:45:00,104.26,104.33,104.2,104.29,13425.0,98.1206,98.1865,98.0642,98.1489,13425.0
2023-10-09 12:50:00,104.3,104.36,104.29,104.33,17695.0,98.1583,98.2147,98.1489,98.1865,17695.0
2023-10-09 12:55:00,104.33,104.35,104.16,104.23,36148.0,98.1865,98.2053,98.0265,98.0924,36148.0
2023-10-09 13:00:00,104.23,104.24,104.08,104.18,25255.0,98.0924,98.1018,97.9512,98.0453,25255.0
2023-10-09 13:05:00,104.19,104.35,104.12,104.31,18314.0,98.0547,98.2053,97.9889,98.1677,18314.0
2023-10-09 13:10:00,104.3,104.35,104.22,104.35,6618.0,98.1583,98.2053,98.083,98.2053,6618.0
2023-10-09 13:15:00,104.33,104.48,104.33,104.39,14918.0,98.1865,98.3277,98.1865,98.243,14918.0
2023-10-09 13:20:00,104.38,104.45,104.35,104.45,15831.0,98.2336,98.2994,98.2053,98.2994,15831.0
2023-10-09 13:25:00,104.46,104.65,104.46,104.53,22589.0,98.3088,98.4877,98.3088,98.3747,22589.0
2023-10-09 13:30:00,104.55,104.82,104.55,104.79,20895.0,98.3935,98.6476,98.3935,98.6194,20895.0
2023-10-09 13:35:00,104.77,104.95,104.7,104.95,16803.0,98.6006,98.77,98.5347,98.77,16803.0
2023-10-09 13:40:00,104.95,105.35,104.95,105.35,36721.0,98.77,99.1464,98.77,99.1464,36721.0
2023-10-09 13:45:00,105.33,105.41,105.3,105.33,28719.0,99.1276,99.2029,99.0994,99.1276,28719.0
2023-10-09 13:50:00,105.31,105.37,105.28,105.34,41339.0,99.1088,99.1653,99.0806,99.137,41339.0
2023-10-09 13:55:00,105.36,105.4,105.25,105.4,68566.0,99.1559,99.1935,99.0523,99.1935,68566.0
2023-10-09 14:00:00,105.4,105.52,105.35,105.47,74950.0,99.1935,99.3064,99.1464,99.2594,74950.0
2023-10-09 14:05:00,105.47,105.56,105.44,105.47,28816.0,99.2594,99.3441,99.2311,99.2594,28816.0
2023-10-09 14:10:00,105.47,105.54,105.35,105.4,18517.0,99.2594,99.3253,99.1464,99.1935,18517.0
2023-10-09 14:15:00,105.39,105.44,105.37,105.42,15902.0,99.1841,99.2311,99.1653,99.2123,15902.0
2023-10-09 14:20:00,105.42,105.44,105.33,105.37,16468.0,99.2123,99.2311,99.1276,99.1653,16468.0
2023-10-09 14:25:00,105.38,105.5,105.37,105.48,13066.0,99.1747,99.2876,99.1653,99.2688,13066.0
2023-10-09 14:30:00,105.47,105.48,105.26,105.29,18827.0,99.2594,99.2688,99.0617,99.09,18827.0
2023-10-09 14:35:00,105.26,105.31,105.18,105.3,18826.0,99.0617,99.1088,98.9865,99.0994,18826.0
2023-10-09 14:40:00,105.31,105.5,105.3,105.45,18459.0,99.1088,99.2876,99.0994,99.2406,18459.0
2023-10-09 14:45:00,105.45,105.45,105.39,105.44,20020.0,99.2406,99.2406,99.1841,99.2311,20020.0
2023-10-09 14:50:00,105.44,105.48,105.39,105.46,16419.0,99.2311,99.2688,99.1841,99.25,16419.0
2023-10-09 14:55:00,105.49,105.54,105.44,105.45,27813.0,99.2782,99.3253,99.2311,99.2406,27813.0
2023-10-09 15:00:00,105.46,105.48,105.17,105.38,44556.0,99.25,99.2688,98.977,99.1747,44556.0
2023-10-09 15:05:00,105.39,105.43,105.35,105.38,24290.0,99.1841,99.2217,99.1464,99.1747,24290.0
2023-10-09 15:10:00,105.38,105.48,105.27,105.28,31125.0,99.1747,99.2688,99.0712,99.0806,31125.0
2023-10-09 15:15:00,105.25,105.26,105.07,105.13,30294.0,99.0523,99.0617,98.8829,98.9394,30294.0
2023-10-09 15:20:00,105.12,105.24,105.08,105.18,47206.0,98.93,99.0429,98.8923,98.9865,47206.0
2023-10-09 15:25:00,105.19,105.31,105.16,105.3,31846.0,98.9959,99.1088,98.9676,99.0994,31846.0
2023-10-09 15:30:00,105.3,105.41,105.24,105.38,37594.0,99.0994,99.2029,99.0429,99.1747,37594.0
2023-10-09 15:35:00,105.37,105.41,105.31,105.33,57379.0,99.1653,99.2029,99.1088,99.1276,57379.0
2023-10-09 15:40:00,105.32,105.34,105.24,105.34,48180.0,99.1182,99.137,99.0429,99.137,48180.0
2023-10-09 15:45:00,105.34,105.55,105.31,105.52,150349.0,99.137,99.3347,99.1088,99.3064,150349.0
2023-10-09 15:50:00,105.51,105.71,105.51,105.68,246471.0,99.297,99.4852,99.297,99.457,246471.0
2023-10-09 15:55:00,105.69,105.83,105.64,105.75,429546.0,99.4664,99.5982,99.4194,99.5229,429546.0
2023-10-10 09:30:00,106.45,106.56,106.21,106.38,90895.0,100.1817,100.2852,99.9558,100.1158,90895.0
2023-10-10 09:35:00,106.38,106.74,106.33,106.56,46399.0,100.1158,100.4546,100.0687,100.2852,46399.0
2023-10-10 09:40:00,106.6,107.46,106.6,107.36,92820.0,100.3228,101.1322,100.3228,101.0381,92820.0
2023-10-10 09:45:00,107.31,107.64,107.19,107.61,65855.0,100.991,101.3016,100.8781,101.2734,65855.0
2023-10-10 09:50:00,107.57,108.59,107.53,108.52,231726.0,101.2357,102.1957,101.1981,102.1298,231726.0
2023-10-10 09:55:00,108.55,108.74,108.27,108.67,148356.0,102.158,102.3368,101.8945,102.2709,148356.0
2023-10-10 10:00:00,108.67,108.88,108.54,108.82,111737.0,102.2709,102.4686,102.1486,102.4121,111737.0
2023-10-10 10:05:00,108.83,109.7,108.83,109.65,159336.0,102.4215,103.2403,102.4215,103.1932,159336.0
2023-10-10 10:10:00,109.65,110.46,109.64,110.38,248744.0,103.1932,103.9555,103.1838,103.8802,248744.0
2023-10-10 10:15:00,110.39,110.68,110.2,110.6,184989.0,103.8897,104.1626,103.7108,104.0873,184989.0
2023-10-10 10:20:00,110.61,110.87,110.55,110.84,111901.0,104.0967,104.3414,104.0402,104.3132,111901.0
2023-10-10 10:25:00,110.85,111.16,110.84,110.93,188675.0,104.3226,104.6143,104.3132,104.3979,188675.0
2023-10-10 10:30:00,110.94,111.08,110.38,110.78,170188.0,104.4073,104.539,103.8802,104.2567,170188.0
2023-10-10 10:35:00,110.77,110.77,110.2,110.24,63839.0,104.2473,104.2473,103.7108,103.7485,63839.0
2023-10-10 10:40:00,110.2,110.24,110.0,110.1,78175.0,103.7108,103.7485,103.5226,103.6167,78175.0
2023-10-10 10:45:00,110.09,110.1,109.68,109.83,72494.0,103.6073,103.6167,103.2215,103.3626,72494.0
2023-10-10 10:50:00,109.79,109.88,109.7,109.78,53616.0,103.325,103.4097,103.2403,103.3156,53616.0
2023-10-10 10:55:00,109.78,110.42,109.74,110.35,94823.0,103.3156,103.9179,103.2779,103.852,94823.0
2023-10-10 11:00:00,110.32,110.32,109.96,110.2,62059.0,103.8238,103.8238,103.485,103.7108,62059.0
2023-10-10 11:05:00,110.16,110.85,110.13,110.7,50117.0,103.6732,104.3226,103.645,104.1814,50117.0
2023-10-10 11:10:00,110.75,110.76,110.51,110.55,46206.0,104.2285,104.2379,104.0026,104.0402,46206.0
2023-10-10 11:15:00,110.54,110.64,110.42,110.5,37769.0,104.0308,104.1249,103.9179,103.9932,37769.0
2023-10-10 11:20:00,110.5,110.53,110.33,110.38,36156.0,103.9932,104.0214,103.8332,103.8802,36156.0
2023-10-10 11:25:00,110.38,110.38,110.15,110.34,28005.0,103.8802,103.8802,103.6638,103.8426,28005.0
2023-10-10 11:30:00,110.35,110.36,110.2,110.25,27286.0,103.852,103.8614,103.7108,103.7579,27286.0
2023-10-10 11:35:00,110.26,110.42,110.23,110.34,25110.0,103.7673,103.9179,103.7391,103.8426,25110.0
2023-10-10 11:40:00,110.34,110.72,110.32,110.7,32949.0,103.8426,104.2002,103.8238,104.1814,32949.0
2023-10-10 11:45:00,110.7,110.7,110.36,110.37,35444.0,104.1814,104.1814,103.8614,103.8708,35444.0
2023-10-10 11:50:00,110.35,110.44,110.33,110.41,25372.0,103.852,103.9367,103.8332,103.9085,25372.0
2023-10-10 11:55:00,110.41,110.63,110.41,110.63,24266.0,103.9085,104.1155,103.9085,104.1155,24266.0
2023-10-10 12:00:00,110.63,110.64,110.38,110.6,20522.0,104.1155,104.1249,103.8802,104.0873,20522.0
2023-10-10 12:05:00,110.59,110.69,110.55,110.57,26615.0,104.0779,104.172,104.0402,104.0591,26615.0
2023-10-10 12:10:00,110.57,110.64,110.54,110.59,23368.0,104.0591,104.1249,104.0308,104.0779,23368.0
2023-10-10 12:15:00,110.58,110.58,110.41,110.41,19052.0,104.0685,104.0685,103.9085,103.9085,19052.0
2023-10-10 12:20:00,110.43,110.44,110.27,110.38,15127.0,103.9273,103.9367,103.7767,103.8802,15127.0
2023-10-10 12:25:00,110.39,110.41,110.29,110.4,16934.0,103.8897,103.9085,103.7955,103.8991,16934.0
2023-10-10 12:30:00,110.42,110.55,110.35,110.49,24191.0,103.9179,104.0402,103.852,103.9838,24191.0
2023-10-10 12:35:00,110.5,110.61,110.49,110.61,24291.0,103.9932,104.0967,103.9838,104.0967,24291.0
2023-10-10 12:40:00,110.63,110.66,110.51,110.6,24351.0,104.1155,104.1438,104.0026,104.0873,24351.0
2023-10-10 12:45:00,110.59,110.67,110.53,110.62,26339.0,104.0779,104.1532,104.0214,104.1061,26339.0
2023-10-10 12:50:00,110.62,110.68,110.61,110.67,21827.0,104.1061,104.1626,104.0967,104.1532,21827.0
2023-10-10 12:55:00,110.67,110.82,110.66,110.8,20611.0,104.1532,104.2943,104.1438,104.2755,20611.0
2023-10-10 13:00:00,110.8,110.83,110.42,110.47,43186.0,104.2755,104.3037,103.9179,103.9649,43186.0
2023-10-10 13:05:00,110.45,110.46,110.26,110.27,34145.0,103.9461,103.9555,103.7673,103.7767,34145.0
2023-10-10 13:10:00,110.3,110.5,110.27,110.45,32498.0,103.805,103.9932,103.7767,103.9461,32498.0
2023-10-10 13:15:00,110.45,110.73,110.35,110.71,37543.0,103.9461,104.2096,103.852,104.1908,37543.0
2023-10-10 13:20:00,110.7,110.84,110.58,110.71,29374.0,104.1814,104.3132,104.0685,104.1908,29374.0
2023-10-10 13:25:00,110.66,110.73,110.43,110.5,57554.0,104.1438,104.2096,103.9273,103.9932,57554.0
2023-10-10 13:30:00,110.52,110.54,109.97,109.98,23101.0,104.012,104.0308,103.4944,103.5038,23101.0
2023-10-10 13:35:00,109.97,110.05,109.88,110.0,33660.0,103.4944,103.5697,103.4097,103.5226,33660.0
2023-10-10 13:40:00,109.99,110.33,109.96,110.33,15875.0,103.5132,103.8332,103.485,103.8332,15875.0
2023-10-10 13:45:00,110.33,110.5,110.33,110.5,15480.0,103.8332,103.9932,103.8332,103.9932,15480.0
2023-10-10 13:50:00,110.51,110.6,110.15,110.22,46609.0,104.0026,104.0873,103.6638,103.7297,46609.0
2023-10-10 13:55:00,110.25,110.43,110.24,110.41,31376.0,103.7579,103.9273,103.7485,103.9085,31376.0
2023-10-10 14:00:00,110.45,110.58,110.4,110.58,20038.0,103.9461,104.0685,103.8991,104.0685,20038.0
2023-10-10 14:05:00,110.56,110.56,110.36,110.38,19521.0,104.0496,104.0496,103.8614,103.8802,19521.0
2023-10-10 14:10:00,110.38,110.42,110.3,110.3,20778.0,103.8802,103.9179,103.805,103.805,20778.0
2023-10-10 14:15:00,110.26,110.32,110.15,110.26,26581.0,103.7673,103.8238,103.6638,103.7673,26581.0
2023-10-10 14:20:00,110.26,110.3,110.23,110.28,18840.0,103.7673,103.805,103.7391,103.7861,18840.0
2023-10-10 14:25:00,110.26,110.44,110.16,110.39,25188.0,103.7673,103.9367,103.6732,103.8897,25188.0
2023-10-10 14:30:00,110.4,110.4,110.29,110.34,23602.0,103.8991,103.8991,103.7955,103.8426,23602.0
2023-10-10 14:35:00,110.34,110.38,109.93,110.0,38979.0,103.8426,103.8802,103.4567,103.5226,38979.0
2023-10-10 14:40:00,109.97,110.16,109.9,110.16,22192.0,103.4944,103.6732,103.4285,103.6732,22192.0
2023-10-10 14:45:00,110.16,110.34,110.12,110.13,32028.0,103.6732,103.8426,103.6356,103.645,32028.0
2023-10-10 14:50:00,110.12,110.13,109.8,109.89,27889.0,103.6356,103.645,103.3344,103.4191,27889.0
2023-10-10 14:55:00,109.88,109.88,109.7,109.81,39068.0,103.4097,103.4097,103.2403,103.3438,39068.0
2023-10-10 15:00:00,109.81,109.97,109.8,109.95,35866.0,103.3438,103.4944,103.3344,103.4756,35866.0
2023-10-10 15:05:00,109.95,110.06,109.84,110.05,38117.0,103.4756,103.5791,103.372,103.5697,38117.0
2023-10-10 15:10:00,110.05,110.11,109.94,110.01,36294.0,103.5697,103.6261,103.4662,103.532,36294.0
2023-10-10 15:15:00,110.01,110.05,109.91,109.94,31564.0,103.532,103.5697,103.4379,103.4662,31564.0
2023-10-10 15:20:00,109.93,109.93,109.75,109.91,29002.0,103.4567,103.4567,103.2873,103.4379,29002.0
2023-10-10 15:25:00,109.91,110.02,109.85,109.88,44880.0,103.4379,103.5414,103.3815,103.4097,44880.0
2023-10-10 15:30:00,109.88,109.89,109.72,109.73,47238.0,103.4097,103.4191,103.2591,103.2685,47238.0
2023-10-10 15:35:00,109.73,109.78,109.68,109.74,48890.0,103.2685,103.3156,103.2215,103.2779,48890.0
2023-10-10 15:40:00,109.73,109.91,109.73,109.85,65784.0,103.2685,103.4379,103.2685,103.3815,65784.0
2023-10-10 15:45:00,109.85,109.92,109.73,109.84,68698.0,103.3815,103.4473,103.2685,103.372,68698.0
2023-10-10 15:50:00,109.86,109.88,109.58,109.64,126908.0,103.3909,103.4097,103.1274,103.1838,126908.0
2023-10-10 15:55:00,109.64,109.74,109.59,109.63,300985.0,103.1838,103.2779,103.1368,103.1744,300985.0
2023-10-11 09:30:00,110.12,110.37,109.89,110.3,75909.0,103.6356,103.8708,103.4191,103.805,75909.0
2023-10-11 09:35:00,110.3,110.41,108.93,109.1,66834.0,103.805,103.9085,102.5156,102.6756,66834.0
2023-10-11 09:40:00,109.03,109.24,108.82,109.22,40849.0,102.6097,102.8074,102.4121,102.7886,40849.0
2023-10-11 09:45:00,109.18,109.21,108.59,108.85,62034.0,102.7509,102.7791,102.1957,102.4403,62034.0
2023-10-11 09:50:00,108.84,108.84,107.62,107.81,74278.0,102.4309,102.4309,101.2828,101.4616,74278.0
2023-10-11 09:55:00,107.79,108.25,107.74,108.12,33431.0,101.4428,101.8757,101.3957,101.7533,33431.0
2023-10-11 10:00:00,108.15,108.6,107.99,108.47,53511.0,101.7816,102.2051,101.631,102.0827,53511.0
2023-10-11 10:05:00,108.47,108.49,108.2,108.3,31305.0,102.0827,102.1015,101.8286,101.9227,31305.0
2023-10-11 10:10:00,108.32,108.33,107.65,107.66,30893.0,101.9416,101.951,101.311,101.3204,30893.0
2023-10-11 10:15:00,107.69,107.77,107.58,107.72,33378.0,101.3486,101.4239,101.2451,101.3769,33378.0
2023-10-11 10:20:00,107.75,107.78,107.36,107.4,31324.0,101.4051,101.4333,101.0381,101.0757,31324.0
2023-10-11 10:25:00,107.38,107.82,107.34,107.79,25928.0,101.0569,101.471,101.0193,101.4428,25928.0
2023-10-11 10:30:00,107.82,107.98,107.76,107.89,29310.0,101.471,101.6216,101.4145,101.5369,29310.0
2023-10-11 10:35:00,107.9,107.95,107.54,107.73,34569.0,101.5463,101.5933,101.2075,101.3863,34569.0
2023-10-11 10:40:00,107.75,107.94,107.72,107.84,42210.0,101.4051,101.5839,101.3769,101.4898,42210.0
2023-10-11 10:45:00,107.84,107.94,107.75,107.87,18122.0,101.4898,101.5839,101.4051,101.518,18122.0
2023-10-11 10:50:00,107.93,107.93,107.75,107.76,29488.0,101.5745,101.5745,101.4051,101.4145,29488.0
2023-10-11 10:55:00,107.77,107.97,107.76,107.94,23734.0,101.4239,101.6122,101.4145,101.5839,23734.0
2023-10-11 11:00:00,107.95,108.02,107.72,107.76,80441.0,101.5933,101.6592,101.3769,101.4145,80441.0
2023-10-11 11:05:00,107.75,107.82,107.51,107.7,24617.0,101.4051,101.471,101.1792,101.3581,24617.0
2023-10-11 11:10:00,107.73,107.8,107.38,107.46,49736.0,101.3863,101.4522,101.0569,101.1322,49736.0
2023-10-11 11:15:00,107.47,107.52,107.02,107.09,78545.0,101.1416,101.1887,100.7181,100.784,78545.0
2023-10-11 11:20:00,107.07,107.3,106.93,107.29,39255.0,100.7652,100.9816,100.6334,100.9722,39255.0
2023-10-11 11:25:00,107.32,107.57,107.3,107.55,27913.0,101.0004,101.2357,100.9816,101.2169,27913.0
2023-10-11 11:30:00,107.57,107.85,107.57,107.78,43384.0,101.2357,101.4992,101.2357,101.4333,43384.0
2023-10-11 11:35:00,107.77,107.78,107.6,107.64,16493.0,101.4239,101.4333,101.2639,101.3016,16493.0
2023-10-11 11:40:00,107.63,107.66,107.21,107.41,21751.0,101.2922,101.3204,100.8969,101.0851,21751.0
2023-10-11 11:45:00,107.43,107.57,107.43,107.56,21446.0,101.104,101.2357,101.104,101.2263,21446.0
2023-10-11 11:50:00,107.56,107.78,107.56,107.77,22131.0,101.2263,101.4333,101.2263,101.4239,22131.0
2023-10-11 11:55:00,107.76,107.79,107.66,107.73,12232.0,101.4145,101.4428,101.3204,101.3863,12232.0
2023-10-11 12:00:00,107.72,107.94,107.72,107.91,24653.0,101.3769,101.5839,101.3769,101.5557,24653.0
2023-10-11 12:05:00,107.94,108.08,107.86,108.03,22764.0,101.5839,101.7157,101.5086,101.6686,22764.0
2023-10-11 12:10:00,108.06,108.12,107.88,107.91,21075.0,101.6969,101.7533,101.5275,101.5557,21075.0
2023-10-11 12:15:00,107.91,107.91,107.81,107.88,26917.0,101.5557,101.5557,101.4616,101.5275,26917.0
2023-10-11 12:20:00,107.89,107.9,107.69,107.75,16836.0,101.5369,101.5463,101.3486,101.4051,16836.0
2023-10-11 12:25:00,107.74,107.76,107.65,107.74,14452.0,101.3957,101.4145,101.311,101.3957,14452.0
2023-10-11 12:30:00,107.74,107.87,107.69,107.8,11132.0,101.3957,101.518,101.3486,101.4522,11132.0
2023-10-11 12:35:00,107.85,108.03,107.84,107.99,15379.0,101.4992,101.6686,101.4898,101.631,15379.0
2023-10-11 12:40:00,107.99,108.03,107.86,107.89,14284.0,101.631,101.6686,101.5086,101.5369,14284.0
2023-10-11 12:45:00,107.88,107.98,107.88,107.94,8337.0,101.5275,101.6216,101.5275,101.5839,8337.0
2023-10-11 12:50:00,107.93,107.98,107.84,107.88,6422.0,101.5745,101.6216,101.4898,101.5275,6422.0
2023-10-11 12:55:00,107.85,107.85,107.71,107.81,14963.0,101.4992,101.4992,101.3675,101.4616,14963.0
2023-10-11 13:00:00,107.8,107.91,107.73,107.77,13378.0,101.4522,101.5557,101.3863,101.4239,13378.0
2023-10-11 13:05:00,107.77,107.91,107.77,107.91,12921.0,101.4239,101.5557,101.4239,101.5557,12921.0
2023-10-11 13:10:00,107.91,108.05,107.9,108.02,9430.0,101.5557,101.6875,101.5463,101.6592,9430.0
2023-10-11 13:15:00,108.03,108.03,107.7,107.74,10149.0,101.6686,101.6686,101.3581,101.3957,10149.0
2023-10-11 13:20:00,107.73,107.86,107.69,107.81,12027.0,101.3863,101.5086,101.3486,101.4616,12027.0
2023-10-11 13:25:00,107.82,107.95,107.81,107.92,12107.0,101.471,101.5933,101.4616,101.5651,12107.0
2023-10-11 13:30:00,107.92,107.92,107.82,107.86,9842.0,101.5651,101.5651,101.471,101.5086,9842.0
2023-10-11 13:35:00,107.85,107.85,107.73,107.79,11882.0,101.4992,101.4992,101.3863,101.4428,11882.0
2023-10-11 13:40:00,107.78,107.92,107.78,107.91,8709.0,101.4333,101.5651,101.4333,101.5557,8709.0
2023-10-11 13:45:00,107.91,108.03,107.9,108.02,9988.0,101.5557,101.6686,101.5463,101.6592,9988.0
2023-10-11 13:50:00,108.01,108.13,108.0,108.1,18615.0,101.6498,101.7627,101.6404,101.7345,18615.0
2023-10-11 13:55:00,108.11,108.12,108.07,108.07,15730.0,101.7439,101.7533,101.7063,101.7063,15730.0
2023-10-11 14:00:00,108.11,108.37,108.11,108.22,20826.0,101.7439,101.9886,101.7439,101.8474,20826.0
2023-10-11 14:05:00,108.17,108.23,108.03,108.07,21268.0,101.8004,101.8569,101.6686,101.7063,21268.0
2023-10-11 14:10:00,108.05,108.23,108.01,108.16,11713.0,101.6875,101.8569,101.6498,101.791,11713.0
2023-10-11 14:15:00,108.17,108.39,108.17,108.27,17872.0,101.8004,102.0074,101.8004,101.8945,17872.0
2023-10-11 14:20:00,108.28,108.51,108.27,108.51,28679.0,101.9039,102.1204,101.8945,102.1204,28679.0
2023-10-11 14:25:00,108.49,108.59,108.3,108.3,28812.0,102.1015,102.1957,101.9227,101.9227,28812.0
2023-10-11 14:30:00,108.31,108.44,108.3,108.39,11037.0,101.9321,102.0545,101.9227,102.0074,11037.0
2023-10-11 14:35:00,108.4,108.41,108.29,108.29,13413.0,102.0168,102.0263,101.9133,101.9133,13413.0
2023-10-11 14:40:00,108.28,108.44,108.24,108.34,11666.0,101.9039,102.0545,101.8663,101.9604,11666.0
2023-10-11 14:45:00,108.32,108.44,108.25,108.38,14344.0,101.9416,102.0545,101.8757,101.998,14344.0
2023-10-11 14:50:00,108.37,108.47,108.37,108.39,16517.0,101.9886,102.0827,101.9886,102.0074,16517.0
2023-10-11 14:55:00,108.39,108.41,108.31,108.33,11417.0,102.0074,102.0263,101.9321,101.951,11417.0
2023-10-11 15:00:00,108.32,108.47,108.29,108.41,17376.0,101.9416,102.0827,101.9133,102.0263,17376.0
2023-10-11 15:05:00,108.4,108.43,108.33,108.37,15715.0,102.0168,102.0451,101.951,101.9886,15715.0
2023-10-11 15:10:00,108.38,108.49,108.37,108.41,27107.0,101.998,102.1015,101.9886,102.0263,27107.0
2023-10-11 15:15:00,108.43,108.43,108.32,108.42,18307.0,102.0451,102.0451,101.9416,102.0357,18307.0
2023-10-11 15:20:00,108.42,108.47,108.39,108.46,24122.0,102.0357,102.0827,102.0074,102.0733,24122.0
2023-10-11 15:25:00,108.45,108.59,108.37,108.57,28994.0,102.0639,102.1957,101.9886,102.1768,28994.0
2023-10-11 15:30:00,108.55,108.62,108.5,108.6,30353.0,102.158,102.2239,102.111,102.2051,30353.0
2023-10-11 15:35:00,108.6,108.74,108.49,108.74,43393.0,102.2051,102.3368,102.1015,102.3368,43393.0
2023-10-11 15:40:00,108.74,108.8,108.67,108.78,48558.0,102.3368,102.3933,102.2709,102.3745,48558.0
2023-10-11 15:45:00,108.77,108.97,108.75,108.86,99779.0,102.3651,102.5533,102.3462,102.4498,99779.0
2023-10-11 15:50:00,108.86,109.09,108.86,109.08,110776.0,102.4498,102.6662,102.4498,102.6568,110776.0
2023-10-11 15:55:00,109.08,109.1,108.86,109.02,249996.0,102.6568,102.6756,102.4498,102.6003,249996.0
2023-10-12 09:30:00,112.99,113.0,111.3,111.47,280970.0,106.3366,106.346,104.7461,104.9061,280970.0
2023-10-12 09:35:00,111.42,111.65,110.88,111.15,188587.0,104.859,105.0755,104.3508,104.6049,188587.0
2023-10-12 09:40:00,111.21,111.23,110.56,110.72,163357.0,104.6614,104.6802,104.0496,104.2002,163357.0
2023-10-12 09:45:00,110.75,111.15,110.65,111.13,118954.0,104.2285,104.6049,104.1343,104.5861,118954.0
2023-10-12 09:50:00,111.15,111.43,110.63,110.72,129498.0,104.6049,104.8684,104.1155,104.2002,129498.0
2023-10-12 09:55:00,110.7,111.15,110.61,111.1,66842.0,104.1814,104.6049,104.0967,104.5579,66842.0
2023-10-12 10:00:00,111.07,111.18,110.52,110.74,74413.0,104.5296,104.6331,104.012,104.219,74413.0
2023-10-12 10:05:00,110.74,111.26,110.54,110.56,72815.0,104.219,104.7084,104.0308,104.0496,72815.0
2023-10-12 10:10:00,110.56,110.63,110.13,110.17,70171.0,104.0496,104.1155,103.645,103.6826,70171.0
2023-10-12 10:15:00,110.15,110.27,109.74,110.24,92589.0,103.6638,103.7767,103.2779,103.7485,92589.0
2023-10-12 10:20:00,110.22,110.28,110.03,110.12,62335.0,103.7297,103.7861,103.5509,103.6356,62335.0
2023-10-12 10:25:00,110.12,110.4,110.05,110.14,77565.0,103.6356,103.8991,103.5697,103.6544,77565.0
2023-10-12 10:30:00,110.14,110.42,110.13,110.24,40184.0,103.6544,103.9179,103.645,103.7485,40184.0
2023-10-12 10:35:00,110.23,110.43,110.11,110.25,27977.0,103.7391,103.9273,103.6261,103.7579,27977.0
2023-10-12 10:40:00,110.22,110.25,109.6,109.61,47610.0,103.7297,103.7579,103.1462,103.1556,47610.0
2023-10-12 10:45:00,109.6,110.07,109.57,110.01,56799.0,103.1462,103.5885,103.1179,103.532,56799.0
2023-10-12 10:50:00,110.04,110.09,109.76,109.78,74223.0,103.5603,103.6073,103.2968,103.3156,74223.0
2023-10-12 10:55:00,109.78,109.92,109.73,109.9,58630.0,103.3156,103.4473,103.2685,103.4285,58630.0
2023-10-12 11:00:00,109.9,109.97,109.76,109.79,28345.0,103.4285,103.4944,103.2968,103.325,28345.0
2023-10-12 11:05:00,109.79,109.81,109.57,109.58,35283.0,103.325,103.3438,103.1179,103.1274,35283.0
2023-10-12 11:10:00,109.58,109.85,109.5,109.85,35798.0,103.1274,103.3815,103.0521,103.3815,35798.0
2023-10-12 11:15:00,109.85,109.95,109.83,109.94,28231.0,103.3815,103.4756,103.3626,103.4662,28231.0
2023-10-12 11:20:00,109.95,110.22,109.77,110.18,30458.0,103.4756,103.7297,103.3062,103.692,30458.0
2023-10-12 11:25:00,110.17,110.56,110.11,110.44,85160.0,103.6826,104.0496,103.6261,103.9367,85160.0
2023-10-12 11:30:00,110.45,110.51,110.26,110.45,54449.0,103.9461,104.0026,103.7673,103.9461,54449.0
2023-10-12 11:35:00,110.46,110.52,110.24,110.28,21708.0,103.9555,104.012,103.7485,103.7861,21708.0
2023-10-12 11:40:00,110.27,110.36,109.95,109.95,34509.0,103.7767,103.8614,103.4756,103.4756,34509.0
2023-10-12 11:45:00,109.95,110.05,109.64,109.73,47079.0,103.4756,103.5697,103.1838,103.2685,47079.0
2023-10-12 11:50:00,109.76,109.91,109.74,109.9,24462.0,103.2968,103.4379,103.2779,103.4285,24462.0
2023-10-12 11:55:00,109.89,110.19,109.87,110.18,34679.0,103.4191,103.7014,103.4003,103.692,34679.0
2023-10-12 12:00:00,110.2,110.38,110.05,110.08,43766.0,103.7108,103.8802,103.5697,103.5979,43766.0
2023-10-12 12:05:00,110.08,110.31,110.07,110.18,24749.0,103.5979,103.8144,103.5885,103.692,24749.0
2023-10-12 12:10:00,110.2,110.34,110.16,110.25,21803.0,103.7108,103.8426,103.6732,103.7579,21803.0
2023-10-12 12:15:00,110.23,110.34,110.12,110.16,17266.0,103.7391,103.8426,103.6356,103.6732,17266.0
2023-10-12 12:20:00,110.16,110.26,110.02,110.19,53400.0,103.6732,103.7673,103.5414,103.7014,53400.0
2023-10-12 12:25:00,110.19,110.45,110.18,110.32,130809.0,103.7014,103.9461,103.692,103.8238,130809.0
2023-10-12 12:30:00,110.32,110.43,110.22,110.39,49264.0,103.8238,103.9273,103.7297,103.8897,49264.0
2023-10-12 12:35:00,110.41,110.78,110.37,110.77,64798.0,103.9085,104.2567,103.8708,104.2473,64798.0
2023-10-12 12:40:00,110.72,110.94,110.64,110.92,57653.0,104.2002,104.4073,104.1249,104.3884,57653.0
2023-10-12 12:45:00,110.9,111.02,110.74,110.97,63248.0,104.3696,104.4826,104.219,104.4355,63248.0
2023-10-12 12:50:00,110.92,111.01,110.82,110.93,29953.0,104.3884,104.4732,104.2943,104.3979,29953.0
2023-10-12 12:55:00,110.94,111.05,110.84,110.9,38872.0,104.4073,104.5108,104.3132,104.3696,38872.0
2023-10-12 13:00:00,110.9,111.03,110.53,110.72,78003.0,104.3696,104.492,104.0214,104.2002,78003.0
2023-10-12 13:05:00,110.72,110.74,110.51,110.66,39882.0,104.2002,104.219,104.0026,104.1438,39882.0
2023-10-12 13:10:00,110.68,110.78,110.58,110.63,27853.0,104.1626,104.2567,104.0685,104.1155,27853.0
2023-10-12 13:15:00,110.62,110.8,110.46,110.78,53076.0,104.1061,104.2755,103.9555,104.2567,53076.0
2023-10-12 13:20:00,110.78,110.85,110.28,110.37,26143.0,104.2567,104.3226,103.7861,103.8708,26143.0
2023-10-12 13:25:00,110.38,110.43,110.27,110.3,26774.0,103.8802,103.9273,103.7767,103.805,26774.0
2023-10-12 13:30:00,110.27,110.45,110.25,110.25,49917.0,103.7767,103.9461,103.7579,103.7579,49917.0
2023-10-12 13:35:00,110.26,110.28,110.11,110.23,28441.0,103.7673,103.7861,103.6261,103.7391,28441.0
2023-10-12 13:40:00,110.22,110.34,110.14,110.16,26401.0,103.7297,103.8426,103.6544,103.6732,26401.0
2023-10-12 13:45:00,110.16,110.36,110.15,110.31,23835.0,103.6732,103.8614,103.6638,103.8144,23835.0
2023-10-12 13:50:00,110.28,110.31,110.15,110.24,21370.0,103.7861,103.8144,103.6638,103.7485,21370.0
2023-10-12 13:55:00,110.26,110.28,110.14,110.18,32227.0,103.7673,103.7861,103.6544,103.692,32227.0
2023-10-12 14:00:00,110.16,110.32,110.15,110.15,17309.0,103.6732,103.8238,103.6638,103.6638,17309.0
2023-10-12 14:05:00,110.14,110.17,109.81,109.81,27147.0,103.6544,103.6826,103.3438,103.3438,27147.0
2023-10-12 14:10:00,109.83,109.87,109.73,109.78,23432.0,103.3626,103.4003,103.2685,103.3156,23432.0
2023-10-12 14:15:00,109.76,109.78,109.54,109.67,32092.0,103.2968,103.3156,103.0897,103.2121,32092.0
2023-10-12 14:20:00,109.68,110.15,109.66,110.07,49737.0,103.2215,103.6638,103.2026,103.5885,49737.0
2023-10-12 14:25:00,110.08,110.22,110.04,110.19,21912.0,103.5979,103.7297,103.5603,103.7014,21912.0
2023-10-12 14:30:00,110.2,110.28,110.12,110.24,31299.0,103.7108,103.7861,103.6356,103.7485,31299.0
2023-10-12 14:35:00,110.24,110.39,110.15,110.18,28071.0,103.7485,103.8897,103.6638,103.692,28071.0
2023-10-12 14:40:00,110.17,110.19,110.07,110.18,21897.0,103.6826,103.7014,103.5885,103.692,21897.0
2023-10-12 14:45:00,110.19,110.48,110.13,110.48,24351.0,103.7014,103.9744,103.645,103.9744,24351.0
2023-10-12 14:50:00,110.46,110.48,110.31,110.39,31048.0,103.9555,103.9744,103.8144,103.8897,31048.0
2023-10-12 14:55:00,110.39,110.41,110.28,110.33,11602.0,103.8897,103.9085,103.7861,103.8332,11602.0
2023-10-12 15:00:00,110.32,110.42,110.31,110.39,21185.0,103.8238,103.9179,103.8144,103.8897,21185.0
2023-10-12 15:05:00,110.4,110.5,110.22,110.45,28429.0,103.8991,103.9932,103.7297,103.9461,28429.0
2023-10-12 15:10:00,110.43,110.48,110.26,110.4,23687.0,103.9273,103.9744,103.7673,103.8991,23687.0
2023-10-12 15:15:00,110.39,110.39,110.18,110.31,16777.0,103.8897,103.8897,103.692,103.8144,16777.0
2023-10-12 15:20:00,110.29,110.38,110.26,110.29,19100.0,103.7955,103.8802,103.7673,103.7955,19100.0
2023-10-12 15:25:00,110.28,110.3,110.12,110.15,31234.0,103.7861,103.805,103.6356,103.6638,31234.0
2023-10-12 15:30:00,110.14,110.44,110.0,110.39,91077.0,103.6544,103.9367,103.5226,103.8897,91077.0
2023-10-12 15:35:00,110.38,110.58,110.33,110.56,37734.0,103.8802,104.0685,103.8332,104.0496,37734.0
2023-10-12 15:40:00,110.58,110.62,110.43,110.45,37064.0,104.0685,104.1061,103.9273,103.9461,37064.0
2023-10-12 15:45:00,110.47,110.52,110.46,110.48,47200.0,103.9649,104.012,103.9555,103.9744,47200.0
2023-10-12 15:50:00,110.48,110.71,110.48,110.61,107842.0,103.9744,104.1908,103.9744,104.0967,107842.0
2023-10-12 15:55:00,110.61,110.83,110.58,110.8,255047.0,104.0967,104.3037,104.0685,104.2755,255047.0
2023-10-13 09:30:00,111.21,111.36,110.61,110.61,74610.0,104.6614,104.8025,104.0967,104.0967,74610.0
2023-10-13 09:35:00,110.64,110.71,110.01,110.6,48368.0,104.1249,104.1908,103.532,104.0873,48368.0
2023-10-13 09:40:00,110.71,111.04,110.5,111.01,34519.0,104.1908,104.5014,103.9932,104.4732,34519.0
2023-10-13 09:45:00,110.97,111.16,110.81,111.06,34054.0,104.4355,104.6143,104.2849,104.5202,34054.0
2023-10-13 09:50:00,111.02,111.69,111.02,111.44,47353.0,104.4826,105.1131,104.4826,104.8778,47353.0
2023-10-13 09:55:00,111.49,111.87,111.42,111.72,52271.0,104.9249,105.2825,104.859,105.1413,52271.0
2023-10-13 10:00:00,111.76,111.76,111.17,111.37,38818.0,105.179,105.179,104.6237,104.812,38818.0
2023-10-13 10:05:00,111.36,111.45,111.22,111.44,15049.0,104.8025,104.8872,104.6708,104.8778,15049.0
2023-10-13 10:10:00,111.44,111.66,111.4,111.47,27146.0,104.8778,105.0849,104.8402,104.9061,27146.0
2023-10-13 10:15:00,111.47,111.51,111.15,111.33,28169.0,104.9061,104.9437,104.6049,104.7743,28169.0
2023-10-13 10:20:00,111.41,111.49,111.32,111.35,15003.0,104.8496,104.9249,104.7649,104.7931,15003.0
2023-10-13 10:25:00,111.34,111.48,111.25,111.31,18640.0,104.7837,104.9155,104.699,104.7555,18640.0
2023-10-13 10:30:00,111.31,111.75,111.25,111.75,49882.0,104.7555,105.1696,104.699,105.1696,49882.0
2023-10-13 10:35:00,111.77,111.84,111.61,111.72,41232.0,105.1884,105.2543,105.0378,105.1413,41232.0
2023-10-13 10:40:00,111.73,111.74,111.46,111.62,24637.0,105.1508,105.1602,104.8967,105.0472,24637.0
2023-10-13 10:45:00,111.6,111.78,111.58,111.73,22223.0,105.0284,105.1978,105.0096,105.1508,22223.0
2023-10-13 10:50:00,111.71,111.71,111.16,111.38,48081.0,105.1319,105.1319,104.6143,104.8214,48081.0
2023-10-13 10:55:00,111.39,111.49,111.26,111.32,11923.0,104.8308,104.9249,104.7084,104.7649,11923.0
2023-10-13 11:00:00,111.31,111.33,111.14,111.2,14903.0,104.7555,104.7743,104.5955,104.652,14903.0
2023-10-13 11:05:00,111.18,111.38,111.04,111.37,23642.0,104.6331,104.8214,104.5014,104.812,23642.0
2023-10-13 11:10:00,111.41,111.59,111.29,111.38,15951.0,104.8496,105.019,104.7367,104.8214,15951.0
2023-10-13 11:15:00,111.36,111.77,111.36,111.7,18702.0,104.8025,105.1884,104.8025,105.1225,18702.0
2023-10-13 11:20:00,111.69,111.84,111.66,111.67,28091.0,105.1131,105.2543,105.0849,105.0943,28091.0
2023-10-13 11:25:00,111.69,112.02,111.6,112.02,52019.0,105.1131,105.4237,105.0284,105.4237,52019.0
2023-10-13 11:30:00,112.07,112.07,111.71,111.75,55630.0,105.4707,105.4707,105.1319,105.1696,55630.0
2023-10-13 11:35:00,111.75,111.77,111.38,111.51,29936.0,105.1696,105.1884,104.8214,104.9437,29936.0
2023-10-13 11:40:00,111.54,111.75,111.48,111.66,21728.0,104.9719,105.1696,104.9155,105.0849,21728.0
2023-10-13 11:45:00,111.65,111.89,111.65,111.73,17885.0,105.0755,105.3013,105.0755,105.1508,17885.0
2023-10-13 11:50:00,111.77,111.77,111.51,111.56,11744.0,105.1884,105.1884,104.9437,104.9908,11744.0
2023-10-13 11:55:00,111.57,111.62,111.42,111.53,14527.0,105.0002,105.0472,104.859,104.9625,14527.0
2023-10-13 12:00:00,111.51,111.76,111.46,111.69,16542.0,104.9437,105.179,104.8967,105.1131,16542.0
2023-10-13 12:05:00,111.66,111.73,111.59,111.59,13373.0,105.0849,105.1508,105.019,105.019,13373.0
2023-10-13 12:10:00,111.64,111.68,111.55,111.56,13323.0,105.0661,105.1037,104.9814,104.9908,13323.0
2023-10-13 12:15:00,111.53,111.83,111.52,111.8,26687.0,104.9625,105.2449,104.9531,105.2166,26687.0
2023-10-13 12:20:00,111.81,111.91,111.77,111.87,34467.0,105.226,105.3202,105.1884,105.2825,34467.0
2023-10-13 12:25:00,111.87,112.04,111.81,112.02,37419.0,105.2825,105.4425,105.226,105.4237,37419.0
2023-10-13 12:30:00,112.03,112.23,112.01,112.14,37247.0,105.4331,105.6213,105.4143,105.5366,37247.0
2023-10-13 12:35:00,112.13,112.18,111.99,112.01,22037.0,105.5272,105.5743,105.3954,105.4143,22037.0
2023-10-13 12:40:00,112.03,112.09,111.99,112.03,15381.0,105.4331,105.4896,105.3954,105.4331,15381.0
2023-10-13 12:45:00,112.0,112.02,111.68,111.68,34001.0,105.4049,105.4237,105.1037,105.1037,34001.0
2023-10-13 12:50:00,111.65,111.65,111.35,111.45,26149.0,105.0755,105.0755,104.7931,104.8872,26149.0
2023-10-13 12:55:00,111.45,111.6,111.42,111.55,22088.0,104.8872,105.0284,104.859,104.9814,22088.0
2023-10-13 13:00:00,111.54,111.64,111.42,111.49,28958.0,104.9719,105.0661,104.859,104.9249,28958.0
2023-10-13 13:05:00,111.48,111.62,111.42,111.53,21132.0,104.9155,105.0472,104.859,104.9625,21132.0
2023-10-13 13:10:00,111.56,111.71,111.51,111.51,11208.0,104.9908,105.1319,104.9437,104.9437,11208.0
2023-10-13 13:15:00,111.5,111.6,111.41,111.52,24618.0,104.9343,105.0284,104.8496,104.9531,24618.0
2023-10-13 13:20:00,111.53,111.57,111.4,111.49,11125.0,104.9625,105.0002,104.8402,104.9249,11125.0
2023-10-13 13:25:00,111.49,111.51,111.17,111.29,17954.0,104.9249,104.9437,104.6237,104.7367,17954.0
2023-10-13 13:30:00,111.26,111.35,111.23,111.32,16013.0,104.7084,104.7931,104.6802,104.7649,16013.0
2023-10-13 13:35:00,111.31,111.47,111.26,111.43,14537.0,104.7555,104.9061,104.7084,104.8684,14537.0
2023-10-13 13:40:00,111.48,112.07,111.45,111.95,25433.0,104.9155,105.4707,104.8872,105.3578,25433.0
2023-10-13 13:45:00,111.96,112.08,111.9,111.98,23247.0,105.3672,105.4801,105.3107,105.386,23247.0
2023-10-13 13:50:00,111.97,112.06,111.9,111.92,13187.0,105.3766,105.4613,105.3107,105.3296,13187.0
2023-10-13 13:55:00,111.93,111.99,111.8,111.81,23240.0,105.339,105.3954,105.2166,105.226,23240.0
2023-10-13 14:00:00,111.83,111.83,111.63,111.63,18758.0,105.2449,105.2449,105.0566,105.0566,18758.0
2023-10-13 14:05:00,111.65,111.86,111.65,111.72,16862.0,105.0755,105.2731,105.0755,105.1413,16862.0
2023-10-13 14:10:00,111.72,111.84,111.7,111.77,15664.0,105.1413,105.2543,105.1225,105.1884,15664.0
2023-10-13 14:15:00,111.75,111.98,111.7,111.96,21240.0,105.1696,105.386,105.1225,105.3672,21240.0
2023-10-13 14:20:00,111.95,112.04,111.9,111.91,21578.0,105.3578,105.4425,105.3107,105.3202,21578.0
2023-10-13 14:25:00,111.93,111.97,111.83,111.96,34117.0,105.339,105.3766,105.2449,105.3672,34117.0
2023-10-13 14:30:00,111.95,112.08,111.9,111.99,26940.0,105.3578,105.4801,105.3107,105.3954,26940.0
2023-10-13 14:35:00,111.99,112.02,111.66,111.73,18864.0,105.3954,105.4237,105.0849,105.1508,18864.0
2023-10-13 14:40:00,111.72,111.81,111.69,111.73,18802.0,105.1413,105.226,105.1131,105.1508,18802.0
2023-10-13 14:45:00,111.74,111.77,111.66,111.7,24727.0,105.1602,105.1884,105.0849,105.1225,24727.0
2023-10-13 14:50:00,111.66,111.78,111.66,111.72,14168.0,105.0849,105.1978,105.0849,105.1413,14168.0
2023-10-13 14:55:00,111.72,111.72,111.51,111.63,15367.0,105.1413,105.1413,104.9437,105.0566,15367.0
2023-10-13 15:00:00,111.65,111.7,111.53,111.67,16090.0,105.0755,105.1225,104.9625,105.0943,16090.0
2023-10-13 15:05:00,111.67,111.71,111.35,111.51,17399.0,105.0943,105.1319,104.7931,104.9437,17399.0
2023-10-13 15:10:00,111.49,111.63,111.41,111.51,15044.0,104.9249,105.0566,104.8496,104.9437,15044.0
2023-10-13 15:15:00,111.5,111.5,111.31,111.36,20445.0,104.9343,104.9343,104.7555,104.8025,20445.0
2023-10-13 15:20:00,111.36,111.37,111.27,111.31,17903.0,104.8025,104.812,104.7178,104.7555,17903.0
2023-10-13 15:25:00,111.31,111.31,111.05,111.21,41555.0,104.7555,104.7555,104.5108,104.6614,41555.0
2023-10-13 15:30:00,111.21,111.43,111.21,111.33,49839.0,104.6614,104.8684,104.6614,104.7743,49839.0
2023-10-13 15:35:00,111.34,111.4,111.3,111.37,34682.0,104.7837,104.8402,104.7461,104.812,34682.0
2023-10-13 15:40:00,111.37,111.49,111.29,111.33,65290.0,104.812,104.9249,104.7367,104.7743,65290.0
2023-10-13 15:45:00,111.36,111.49,111.25,111.44,89594.0,104.8025,104.9249,104.699,104.8778,89594.0
2023-10-13 15:50:00,111.43,111.69,111.39,111.65,145934.0,104.8684,105.1131,104.8308,105.0755,145934.0
2023-10-13 15:55:00,111.66,112.05,111.66,111.98,440596.0,105.0849,105.4519,105.0849,105.386,440596.0
2023-10-16 09:30:00,112.56,112.79,111.31,111.48,105609.0,105.9319,106.1483,104.7555,104.9155,105609.0
2023-10-16 09:35:00,111.27,111.43,110.41,110.41,57176.0,104.7178,104.8684,103.9085,103.9085,57176.0
2023-10-16 09:40:00,110.34,110.95,109.79,110.9,98582.0,103.8426,104.4167,103.325,104.3696,98582.0
2023-10-16 09:45:00,110.9,111.48,110.9,111.48,88652.0,104.3696,104.9155,104.3696,104.9155,88652.0
2023-10-16 09:50:00,111.48,111.95,111.46,111.77,58876.0,104.9155,105.3578,104.8967,105.1884,58876.0
2023-10-16 09:55:00,111.77,111.82,111.13,111.13,26797.0,105.1884,105.2355,104.5861,104.5861,26797.0
2023-10-16 10:00:00,111.17,111.45,110.94,111.17,43811.0,104.6237,104.8872,104.4073,104.6237,43811.0
2023-10-16 10:05:00,111.18,111.18,110.67,110.86,34861.0,104.6331,104.6331,104.1532,104.332,34861.0
2023-10-16 10:10:00,110.89,111.42,110.78,111.42,31799.0,104.3602,104.859,104.2567,104.859,31799.0
2023-10-16 10:15:00,111.42,111.7,111.37,111.56,33724.0,104.859,105.1225,104.812,104.9908,33724.0
2023-10-16 10:20:00,111.56,111.68,111.38,111.55,17351.0,104.9908,105.1037,104.8214,104.9814,17351.0
2023-10-16 10:25:00,111.59,111.59,111.37,111.48,32881.0,105.019,105.019,104.812,104.9155,32881.0
2023-10-16 10:30:00,111.5,111.75,111.4,111.55,87910.0,104.9343,105.1696,104.8402,104.9814,87910.0
2023-10-16 10:35:00,111.57,111.72,111.16,111.22,19935.0,105.0002,105.1413,104.6143,104.6708,19935.0
2023-10-16 10:40:00,111.17,111.28,110.95,111.26,33775.0,104.6237,104.7273,104.4167,104.7084,33775.0
2023-10-16 10:45:00,111.23,111.63,111.09,111.57,26877.0,104.6802,105.0566,104.5484,105.0002,26877.0
2023-10-16 10:50:00,111.58,111.71,111.51,111.57,25145.0,105.0096,105.1319,104.9437,105.0002,25145.0
2023-10-16 10:55:00,111.61,111.84,111.51,111.84,26861.0,105.0378,105.2543,104.9437,105.2543,26861.0
2023-10-16 11:00:00,111.85,112.02,111.71,111.79,19353.0,105.2637,105.4237,105.1319,105.2072,19353.0
2023-10-16 11:05:00,111.81,111.9,111.75,111.89,14283.0,105.226,105.3107,105.1696,105.3013,14283.0
2023-10-16 11:10:00,111.91,112.06,111.88,112.03,13407.0,105.3202,105.4613,105.2919,105.4331,13407.0
2023-10-16 11:15:00,112.04,112.09,111.94,111.98,20398.0,105.4425,105.4896,105.3484,105.386,20398.0
2023-10-16 11:20:00,111.96,112.2,111.96,112.13,18397.0,105.3672,105.5931,105.3672,105.5272,18397.0
2023-10-16 11:25:00,112.15,112.16,111.96,112.02,21479.0,105.546,105.5554,105.3672,105.4237,21479.0
2023-10-16 11:30:00,111.96,111.96,111.8,111.83,11363.0,105.3672,105.3672,105.2166,105.2449,11363.0
2023-10-16 11:35:00,111.78,111.95,111.72,111.84,18978.0,105.1978,105.3578,105.1413,105.2543,18978.0
2023-10-16 11:40:00,111.82,111.84,111.66,111.67,14444.0,105.2355,105.2543,105.0849,105.0943,14444.0
2023-10-16 11:45:00,111.69,111.71,111.56,111.66,25523.0,105.1131,105.1319,104.9908,105.0849,25523.0
2023-10-16 11:50:00,111.69,112.12,111.64,112.09,44241.0,105.1131,105.5178,105.0661,105.4896,44241.0
2023-10-16 11:55:00,112.09,112.22,112.06,112.08,33181.0,105.4896,105.6119,105.4613,105.4801,33181.0
2023-10-16 12:00:00,112.09,112.17,112.03,112.08,25686.0,105.4896,105.5648,105.4331,105.4801,25686.0
2023-10-16 12:05:00,112.09,112.32,112.06,112.17,22015.0,105.4896,105.706,105.4613,105.5648,22015.0
2023-10-16 12:10:00,112.17,112.18,111.85,111.86,20833.0,105.5648,105.5743,105.2637,105.2731,20833.0
2023-10-16 12:15:00,111.86,112.12,111.83,112.05,29940.0,105.2731,105.5178,105.2449,105.4519,29940.0
2023-10-16 12:20:00,112.02,112.07,111.79,112.02,39167.0,105.4237,105.4707,105.2072,105.4237,39167.0
2023-10-16 12:25:00,112.03,112.06,111.9,112.0,23815.0,105.4331,105.4613,105.3107,105.4049,23815.0
2023-10-16 12:30:00,111.98,112.01,111.8,111.92,16791.0,105.386,105.4143,105.2166,105.3296,16791.0
2023-10-16 12:35:00,111.88,111.96,111.84,111.94,13579.0,105.2919,105.3672,105.2543,105.3484,13579.0
2023-10-16 12:40:00,111.93,112.1,111.92,112.1,20922.0,105.339,105.499,105.3296,105.499,20922.0
2023-10-16 12:45:00,112.11,112.13,111.96,111.99,17192.0,105.5084,105.5272,105.3672,105.3954,17192.0
2023-10-16 12:50:00,111.97,111.99,111.79,111.79,18666.0,105.3766,105.3954,105.2072,105.2072,18666.0
2023-10-16 12:55:00,111.81,111.97,111.79,111.94,20761.0,105.226,105.3766,105.2072,105.3484,20761.0
2023-10-16 13:00:00,111.95,112.21,111.95,112.2,20521.0,105.3578,105.6025,105.3578,105.5931,20521.0
2023-10-16 13:05:00,112.2,112.27,112.18,112.2,19099.0,105.5931,105.659,105.5743,105.5931,19099.0
2023-10-16 13:10:00,112.2,112.26,112.14,112.18,13032.0,105.5931,105.6495,105.5366,105.5743,13032.0
2023-10-16 13:15:00,112.18,112.2,111.86,111.89,12196.0,105.5743,105.5931,105.2731,105.3013,12196.0
2023-10-16 13:20:00,111.84,111.84,111.48,111.78,33575.0,105.2543,105.2543,104.9155,105.1978,33575.0
2023-10-16 13:25:00,111.78,112.18,111.56,112.09,17315.0,105.1978,105.5743,104.9908,105.4896,17315.0
2023-10-16 13:30:00,112.11,112.15,112.03,112.05,16857.0,105.5084,105.546,105.4331,105.4519,16857.0
2023-10-16 13:35:00,112.07,112.29,112.06,112.25,18225.0,105.4707,105.6778,105.4613,105.6401,18225.0
2023-10-16 13:40:00,112.25,112.42,112.22,112.41,21986.0,105.6401,105.8001,105.6119,105.7907,21986.0
2023-10-16 13:45:00,112.39,112.45,112.3,112.31,29450.0,105.7719,105.8284,105.6872,105.6966,29450.0
2023-10-16 13:50:00,112.3,112.36,112.25,112.34,17442.0,105.6872,105.7437,105.6401,105.7248,17442.0
2023-10-16 13:55:00,112.35,112.43,112.35,112.4,16881.0,105.7342,105.8095,105.7342,105.7813,16881.0
2023-10-16 14:00:00,112.4,112.42,112.29,112.31,16301.0,105.7813,105.8001,105.6778,105.6966,16301.0
2023-10-16 14:05:00,112.31,112.32,112.22,112.24,17283.0,105.6966,105.706,105.6119,105.6307,17283.0
2023-10-16 14:10:00,112.25,112.35,112.06,112.12,21540.0,105.6401,105.7342,105.4613,105.5178,21540.0
2023-10-16 14:15:00,112.12,112.22,112.03,112.08,22851.0,105.5178,105.6119,105.4331,105.4801,22851.0
2023-10-16 14:20:00,112.07,112.12,111.93,111.95,17446.0,105.4707,105.5178,105.339,105.3578,17446.0
2023-10-16 14:25:00,111.94,111.96,111.79,111.79,14794.0,105.3484,105.3672,105.2072,105.2072,14794.0
2023-10-16 14:30:00,111.77,111.85,111.72,111.81,19575.0,105.1884,105.2637,105.1413,105.226,19575.0
2023-10-16 14:35:00,111.8,111.81,111.53,111.64,18566.0,105.2166,105.226,104.9625,105.0661,18566.0
2023-10-16 14:40:00,111.61,111.64,111.54,111.61,19237.0,105.0378,105.0661,104.9719,105.0378,19237.0
2023-10-16 14:45:00,111.61,111.62,111.51,111.56,19208.0,105.0378,105.0472,104.9437,104.9908,19208.0
2023-10-16 14:50:00,111.57,111.72,111.56,111.72,13463.0,105.0002,105.1413,104.9908,105.1413,13463.0
2023-10-16 14:55:00,111.72,111.9,111.72,111.89,22165.0,105.1413,105.3107,105.1413,105.3013,22165.0
2023-10-16 15:00:00,111.9,111.97,111.84,111.95,27961.0,105.3107,105.3766,105.2543,105.3578,27961.0
2023-10-16 15:05:00,111.97,112.0,111.91,111.96,19024.0,105.3766,105.4049,105.3202,105.3672,19024.0
2023-10-16 15:10:00,111.96,112.02,111.86,111.88,38043.0,105.3672,105.4237,105.2731,105.2919,38043.0
2023-10-16 15:15:00,111.87,111.99,111.84,111.95,21286.0,105.2825,105.3954,105.2543,105.3578,21286.0
2023-10-16 15:20:00,111.96,112.03,111.95,112.02,21692.0,105.3672,105.4331,105.3578,105.4237,21692.0
2023-10-16 15:25:00,112.03,112.12,112.02,112.11,30102.0,105.4331,105.5178,105.4237,105.5084,30102.0
2023-10-16 15:30:00,112.11,112.15,111.79,111.82,36926.0,105.5084,105.546,105.2072,105.2355,36926.0
2023-10-16 15:35:00,111.81,111.87,111.79,111.81,35221.0,105.226,105.2825,105.2072,105.226,35221.0
2023-10-16 15:40:00,111.82,111.92,111.7,111.76,35254.0,105.2355,105.3296,105.1225,105.179,35254.0
2023-10-16 15:45:00,111.75,111.82,111.7,111.72,51967.0,105.1696,105.2355,105.1225,105.1413,51967.0
2023-10-16 15:50:00,111.7,111.71,111.49,111.61,86207.0,105.1225,105.1319,104.9249,105.0378,86207.0
2023-10-16 15:55:00,111.62,111.62,111.3,111.39,245755.0,105.0472,105.0472,104.7461,104.8308,245755.0
2023-10-17 09:30:00,111.18,111.92,110.75,111.66,123548.0,104.6331,105.3296,104.2285,105.0849,123548.0
2023-10-17 09:35:00,111.67,111.84,111.47,111.78,15805.0,105.0943,105.2543,104.9061,105.1978,15805.0
2023-10-17 09:40:00,111.79,111.92,111.58,111.72,11643.0,105.2072,105.3296,105.0096,105.1413,11643.0
2023-10-17 09:45:00,111.82,112.42,111.77,112.03,53662.0,105.2355,105.8001,105.1884,105.4331,53662.0
2023-10-17 09:50:00,112.09,112.58,111.83,112.35,39375.0,105.4896,105.9507,105.2449,105.7342,39375.0
2023-10-17 09:55:00,112.35,112.35,111.91,112.08,26185.0,105.7342,105.7342,105.3202,105.4801,26185.0
2023-10-17 10:00:00,112.02,112.19,111.95,111.99,20354.0,105.4237,105.5837,105.3578,105.3954,20354.0
2023-10-17 10:05:00,111.98,112.24,111.78,112.17,24556.0,105.386,105.6307,105.1978,105.5648,24556.0
2023-10-17 10:10:00,112.15,113.06,112.14,113.03,68480.0,105.546,106.4024,105.5366,106.3742,68480.0
2023-10-17 10:15:00,113.02,113.18,112.9,113.03,42915.0,106.3648,106.5154,106.2519,106.3742,42915.0
2023-10-17 10:20:00,113.02,113.08,112.62,112.69,48362.0,106.3648,106.4213,105.9883,106.0542,48362.0
2023-10-17 10:25:00,112.67,112.78,112.36,112.37,29668.0,106.0354,106.1389,105.7437,105.7531,29668.0
2023-10-17 10:30:00,112.38,112.38,112.04,112.1,16170.0,105.7625,105.7625,105.4425,105.499,16170.0
2023-10-17 10:35:00,112.12,112.31,112.09,112.27,12279.0,105.5178,105.6966,105.4896,105.659,12279.0
2023-10-17 10:40:00,112.26,112.46,112.22,112.44,18236.0,105.6495,105.8378,105.6119,105.8189,18236.0
2023-10-17 10:45:00,112.42,112.8,112.42,112.79,55383.0,105.8001,106.1577,105.8001,106.1483,55383.0
2023-10-17 10:50:00,112.79,112.79,112.45,112.48,24832.0,106.1483,106.1483,105.8284,105.8566,24832.0
2023-10-17 10:55:00,112.49,112.68,112.49,112.6,32799.0,105.866,106.0448,105.866,105.9695,32799.0
2023-10-17 11:00:00,112.58,112.59,112.31,112.5,16544.0,105.9507,105.9601,105.6966,105.8754,16544.0
2023-10-17 11:05:00,112.48,112.59,112.22,112.31,17774.0,105.8566,105.9601,105.6119,105.6966,17774.0
2023-10-17 11:10:00,112.33,112.35,112.21,112.3,9054.0,105.7154,105.7342,105.6025,105.6872,9054.0
2023-10-17 11:15:00,112.27,112.43,112.22,112.34,21475.0,105.659,105.8095,105.6119,105.7248,21475.0
2023-10-17 11:20:00,112.32,112.55,112.16,112.53,19218.0,105.706,105.9225,105.5554,105.9036,19218.0
2023-10-17 11:25:00,112.53,112.59,112.44,112.45,13006.0,105.9036,105.9601,105.8189,105.8284,13006.0
2023-10-17 11:30:00,112.45,112.52,112.36,112.36,11846.0,105.8284,105.8942,105.7437,105.7437,11846.0
2023-10-17 11:35:00,112.36,112.63,112.35,112.56,9952.0,105.7437,105.9978,105.7342,105.9319,9952.0
2023-10-17 11:40:00,112.6,112.76,112.57,112.65,22736.0,105.9695,106.1201,105.9413,106.0166,22736.0
2023-10-17 11:45:00,112.69,112.81,112.61,112.8,12206.0,106.0542,106.1672,105.9789,106.1577,12206.0
2023-10-17 11:50:00,112.83,112.92,112.71,112.77,19302.0,106.186,106.2707,106.073,106.1295,19302.0
2023-10-17 11:55:00,112.75,112.75,112.47,112.53,12810.0,106.1107,106.1107,105.8472,105.9036,12810.0
2023-10-17 12:00:00,112.48,112.55,112.45,112.55,11930.0,105.8566,105.9225,105.8284,105.9225,11930.0
2023-10-17 12:05:00,112.5,112.51,112.38,112.44,9937.0,105.8754,105.8848,105.7625,105.8189,9937.0
2023-10-17 12:10:00,112.45,112.5,112.39,112.41,10399.0,105.8284,105.8754,105.7719,105.7907,10399.0
2023-10-17 12:15:00,112.42,112.48,112.25,112.39,12860.0,105.8001,105.8566,105.6401,105.7719,12860.0
2023-10-17 12:20:00,112.38,112.59,112.32,112.59,12989.0,105.7625,105.9601,105.706,105.9601,12989.0
2023-10-17 12:25:00,112.59,112.65,112.53,112.55,10459.0,105.9601,106.0166,105.9036,105.9225,10459.0
2023-10-17 12:30:00,112.55,112.6,112.37,112.37,16335.0,105.9225,105.9695,105.7531,105.7531,16335.0
2023-10-17 12:35:00,112.4,112.43,112.09,112.11,24101.0,105.7813,105.8095,105.4896,105.5084,24101.0
2023-10-17 12:40:00,112.1,112.2,112.05,112.19,16225.0,105.499,105.5931,105.4519,105.5837,16225.0
2023-10-17 12:45:00,112.2,112.28,111.95,112.1,69884.0,105.5931,105.6684,105.3578,105.499,69884.0
2023-10-17 12:50:00,112.11,112.44,111.99,112.37,19418.0,105.5084,105.8189,105.3954,105.7531,19418.0
2023-10-17 12:55:00,112.33,112.46,112.22,112.33,15289.0,105.7154,105.8378,105.6119,105.7154,15289.0
2023-10-17 13:00:00,112.3,112.45,112.27,112.38,14236.0,105.6872,105.8284,105.659,105.7625,14236.0
2023-10-17 13:05:00,112.39,112.51,112.35,112.51,17229.0,105.7719,105.8848,105.7342,105.8848,17229.0
2023-10-17 13:10:00,112.54,112.63,112.47,112.54,10367.0,105.9131,105.9978,105.8472,105.9131,10367.0
2023-10-17 13:15:00,112.56,112.6,112.5,112.55,14060.0,105.9319,105.9695,105.8754,105.9225,14060.0
2023-10-17 13:20:00,112.57,112.78,112.52,112.59,46399.0,105.9413,106.1389,105.8942,105.9601,46399.0
2023-10-17 13:25:00,112.6,112.72,112.56,112.71,12281.0,105.9695,106.0825,105.9319,106.073,12281.0
2023-10-17 13:30:00,112.72,112.72,112.45,112.64,40994.0,106.0825,106.0825,105.8284,106.0072,40994.0
2023-10-17 13:35:00,112.65,112.72,112.6,112.69,21237.0,106.0166,106.0825,105.9695,106.0542,21237.0
2023-10-17 13:40:00,112.68,112.73,112.59,112.67,21011.0,106.0448,106.0919,105.9601,106.0354,21011.0
2023-10-17 13:45:00,112.67,112.69,112.55,112.61,17556.0,106.0354,106.0542,105.9225,105.9789,17556.0
2023-10-17 13:50:00,112.62,112.69,112.43,112.65,39968.0,105.9883,106.0542,105.8095,106.0166,39968.0
2023-10-17 13:55:00,112.65,112.71,112.53,112.59,29977.0,106.0166,106.073,105.9036,105.9601,29977.0
2023-10-17 14:00:00,112.6,112.62,112.53,112.57,19549.0,105.9695,105.9883,105.9036,105.9413,19549.0
2023-10-17 14:05:00,112.56,112.58,112.41,112.41,21752.0,105.9319,105.9507,105.7907,105.7907,21752.0
2023-10-17 14:10:00,112.42,112.42,112.21,112.21,15575.0,105.8001,105.8001,105.6025,105.6025,15575.0
2023-10-17 14:15:00,112.22,112.35,112.21,112.23,15833.0,105.6119,105.7342,105.6025,105.6213,15833.0
2023-10-17 14:20:00,112.22,112.3,112.16,112.2,21418.0,105.6119,105.6872,105.5554,105.5931,21418.0
2023-10-17 14:25:00,112.22,112.28,112.2,112.25,12331.0,105.6119,105.6684,105.5931,105.6401,12331.0
2023-10-17 14:30:00,112.23,112.26,112.1,112.21,20554.0,105.6213,105.6495,105.499,105.6025,20554.0
2023-10-17 14:35:00,112.2,112.35,112.16,112.34,13145.0,105.5931,105.7342,105.5554,105.7248,13145.0
2023-10-17 14:40:00,112.34,112.69,112.33,112.66,19915.0,105.7248,106.0542,105.7154,106.026,19915.0
2023-10-17 14:45:00,112.65,112.67,112.54,112.58,14067.0,106.0166,106.0354,105.9131,105.9507,14067.0
2023-10-17 14:50:00,112.55,112.57,112.19,112.21,29381.0,105.9225,105.9413,105.5837,105.6025,29381.0
2023-10-17 14:55:00,112.14,112.39,112.11,112.27,24046.0,105.5366,105.7719,105.5084,105.659,24046.0
2023-10-17 15:00:00,112.23,112.33,112.13,112.24,84904.0,105.6213,105.7154,105.5272,105.6307,84904.0
2023-10-17 15:05:00,112.25,112.47,112.11,112.42,67150.0,105.6401,105.8472,105.5084,105.8001,67150.0
2023-10-17 15:10:00,112.44,112.58,112.43,112.54,17330.0,105.8189,105.9507,105.8095,105.9131,17330.0
2023-10-17 15:15:00,112.55,112.62,112.42,112.46,21516.0,105.9225,105.9883,105.8001,105.8378,21516.0
2023-10-17 15:20:00,112.48,112.75,112.48,112.51,47218.0,105.8566,106.1107,105.8566,105.8848,47218.0
2023-10-17 15:25:00,112.5,112.57,112.46,112.53,21476.0,105.8754,105.9413,105.8378,105.9036,21476.0
2023-10-17 15:30:00,112.52,112.55,112.33,112.33,22756.0,105.8942,105.9225,105.7154,105.7154,22756.0
2023-10-17 15:35:00,112.33,112.37,112.26,112.31,23371.0,105.7154,105.7531,105.6495,105.6966,23371.0
2023-10-17 15:40:00,112.33,112.39,112.26,112.26,19707.0,105.7154,105.7719,105.6495,105.6495,19707.0
2023-10-17 15:45:00,112.26,112.35,112.22,112.33,33503.0,105.6495,105.7342,105.6119,105.7154,33503.0
2023-10-17 15:50:00,112.35,112.64,112.32,112.62,52785.0,105.7342,106.0072,105.706,105.9883,52785.0
2023-10-17 15:55:00,112.62,112.64,112.44,112.56,135500.0,105.9883,106.0072,105.8189,105.9319,135500.0
2023-10-18 09:30:00,111.94,111.97,110.93,111.01,59998.0,105.3484,105.3766,104.3979,104.4732,59998.0
2023-10-18 09:35:00,111.07,111.39,111.04,111.28,27968.0,104.5296,104.8308,104.5014,104.7273,27968.0
2023-10-18 09:40:00,111.22,111.83,111.13,111.83,30337.0,104.6708,105.2449,104.5861,105.2449,30337.0
2023-10-18 09:45:00,111.81,111.95,111.26,111.6,35019.0,105.226,105.3578,104.7084,105.0284,35019.0
2023-10-18 09:50:00,111.66,111.66,111.2,111.22,14395.0,105.0849,105.0849,104.652,104.6708,14395.0
2023-10-18 09:55:00,111.27,111.47,111.06,111.31,17784.0,104.7178,104.9061,104.5202,104.7555,17784.0
2023-10-18 10:00:00,111.29,111.83,111.25,111.79,22149.0,104.7367,105.2449,104.699,105.2072,22149.0
2023-10-18 10:05:00,111.76,111.76,111.41,111.43,16776.0,105.179,105.179,104.8496,104.8684,16776.0
2023-10-18 10:10:00,111.37,111.39,110.71,110.91,68280.0,104.812,104.8308,104.1908,104.379,68280.0
2023-10-18 10:15:00,110.85,111.56,110.74,111.56,34233.0,104.3226,104.9908,104.219,104.9908,34233.0
2023-10-18 10:20:00,111.52,111.79,111.48,111.55,29699.0,104.9531,105.2072,104.9155,104.9814,29699.0
2023-10-18 10:25:00,111.51,111.6,110.96,110.96,34485.0,104.9437,105.0284,104.4261,104.4261,34485.0
2023-10-18 10:30:00,110.95,111.44,110.88,111.26,31430.0,104.4167,104.8778,104.3508,104.7084,31430.0
2023-10-18 10:35:00,111.29,111.3,111.1,111.14,12621.0,104.7367,104.7461,104.5579,104.5955,12621.0
2023-10-18 10:40:00,111.09,111.12,110.87,110.95,18480.0,104.5484,104.5767,104.3414,104.4167,18480.0
2023-10-18 10:45:00,110.88,110.93,110.66,110.72,18452.0,104.3508,104.3979,104.1438,104.2002,18452.0
2023-10-18 10:50:00,110.69,110.75,110.55,110.56,31944.0,104.172,104.2285,104.0402,104.0496,31944.0
2023-10-18 10:55:00,110.58,110.8,110.55,110.73,11783.0,104.0685,104.2755,104.0402,104.2096,11783.0
2023-10-18 11:00:00,110.73,110.85,110.65,110.84,13282.0,104.2096,104.3226,104.1343,104.3132,13282.0
2023-10-18 11:05:00,110.8,110.89,110.68,110.73,28357.0,104.2755,104.3602,104.1626,104.2096,28357.0
2023-10-18 11:10:00,110.7,110.7,110.52,110.68,18297.0,104.1814,104.1814,104.012,104.1626,18297.0
2023-10-18 11:15:00,110.67,110.78,110.56,110.71,23989.0,104.1532,104.2567,104.0496,104.1908,23989.0
2023-10-18 11:20:00,110.71,110.81,110.52,110.74,14509.0,104.1908,104.2849,104.012,104.219,14509.0
2023-10-18 11:25:00,110.77,110.97,110.77,110.84,9550.0,104.2473,104.4355,104.2473,104.3132,9550.0
2023-10-18 11:30:00,110.83,110.84,110.39,110.41,27809.0,104.3037,104.3132,103.8897,103.9085,27809.0
2023-10-18 11:35:00,110.35,110.52,110.34,110.49,14531.0,103.852,104.012,103.8426,103.9838,14531.0
2023-10-18 11:40:00,110.49,110.49,110.32,110.41,19240.0,103.9838,103.9838,103.8238,103.9085,19240.0
2023-10-18 11:45:00,110.43,110.54,110.32,110.33,12974.0,103.9273,104.0308,103.8238,103.8332,12974.0
2023-10-18 11:50:00,110.37,110.56,110.34,110.5,11093.0,103.8708,104.0496,103.8426,103.9932,11093.0
2023-10-18 11:55:00,110.49,110.62,110.48,110.57,15112.0,103.9838,104.1061,103.9744,104.0591,15112.0
2023-10-18 12:00:00,110.56,111.01,110.56,110.98,28130.0,104.0496,104.4732,104.0496,104.4449,28130.0
2023-10-18 12:05:00,110.94,110.94,110.73,110.83,19891.0,104.4073,104.4073,104.2096,104.3037,19891.0
2023-10-18 12:10:00,110.8,110.86,110.56,110.59,17431.0,104.2755,104.332,104.0496,104.0779,17431.0
2023-10-18 12:15:00,110.59,110.66,110.52,110.59,9749.0,104.0779,104.1438,104.012,104.0779,9749.0
2023-10-18 12:20:00,110.62,110.64,110.45,110.48,14573.0,104.1061,104.1249,103.9461,103.9744,14573.0
2023-10-18 12:25:00,110.49,110.67,110.49,110.63,12961.0,103.9838,104.1532,103.9838,104.1155,12961.0
2023-10-18 12:30:00,110.64,110.69,110.59,110.61,5917.0,104.1249,104.172,104.0779,104.0967,5917.0
2023-10-18 12:35:00,110.61,110.61,110.47,110.49,10954.0,104.0967,104.0967,103.9649,103.9838,10954.0
2023-10-18 12:40:00,110.5,110.64,110.5,110.55,7672.0,103.9932,104.1249,103.9932,104.0402,7672.0
2023-10-18 12:45:00,110.53,110.59,110.51,110.55,6132.0,104.0214,104.0779,104.0026,104.0402,6132.0
2023-10-18 12:50:00,110.56,110.64,110.51,110.53,22231.0,104.0496,104.1249,104.0026,104.0214,22231.0
2023-10-18 12:55:00,110.52,110.64,110.5,110.62,22104.0,104.012,104.1249,103.9932,104.1061,22104.0
2023-10-18 13:00:00,110.63,111.06,110.56,111.06,52637.0,104.1155,104.5202,104.0496,104.5202,52637.0
2023-10-18 13:05:00,111.1,111.2,110.95,111.15,16255.0,104.5579,104.652,104.4167,104.6049,16255.0
2023-10-18 13:10:00,111.1,111.14,110.96,111.0,26377.0,104.5579,104.5955,104.4261,104.4637,26377.0
2023-10-18 13:15:00,111.0,111.23,110.94,110.99,22100.0,104.4637,104.6802,104.4073,104.4543,22100.0
2023-10-18 13:20:00,110.99,111.04,110.77,110.82,15456.0,104.4543,104.5014,104.2473,104.2943,15456.0
2023-10-18 13:25:00,110.81,110.97,110.81,110.92,14873.0,104.2849,104.4355,104.2849,104.3884,14873.0
2023-10-18 13:30:00,110.89,110.89,110.39,110.43,33030.0,104.3602,104.3602,103.8897,103.9273,33030.0
2023-10-18 13:35:00,110.4,110.42,110.29,110.34,16664.0,103.8991,103.9179,103.7955,103.8426,16664.0
2023-10-18 13:40:00,110.33,110.44,110.3,110.43,15755.0,103.8332,103.9367,103.805,103.9273,15755.0
2023-10-18 13:45:00,110.41,110.42,110.35,110.39,18670.0,103.9085,103.9179,103.852,103.8897,18670.0
2023-10-18 13:50:00,110.36,110.5,110.35,110.48,14825.0,103.8614,103.9932,103.852,103.9744,14825.0
2023-10-18 13:55:00,110.46,110.65,110.44,110.57,5487.0,103.9555,104.1343,103.9367,104.0591,5487.0
2023-10-18 14:00:00,110.58,110.64,110.48,110.56,14647.0,104.0685,104.1249,103.9744,104.0496,14647.0
2023-10-18 14:05:00,110.56,110.72,110.44,110.67,15624.0,104.0496,104.2002,103.9367,104.1532,15624.0
2023-10-18 14:10:00,110.59,110.64,110.56,110.56,5551.0,104.0779,104.1249,104.0496,104.0496,5551.0
2023-10-18 14:15:00,110.55,110.59,110.47,110.48,7638.0,104.0402,104.0779,103.9649,103.9744,7638.0
2023-10-18 14:20:00,110.47,110.54,110.47,110.5,9016.0,103.9649,104.0308,103.9649,103.9932,9016.0
2023-10-18 14:25:00,110.51,110.55,110.41,110.49,21898.0,104.0026,104.0402,103.9085,103.9838,21898.0
2023-10-18 14:30:00,110.47,110.63,110.46,110.5,11104.0,103.9649,104.1155,103.9555,103.9932,11104.0
2023-10-18 14:35:00,110.46,110.49,110.26,110.28,17433.0,103.9555,103.9838,103.7673,103.7861,17433.0
2023-10-18 14:40:00,110.27,110.31,110.14,110.2,17336.0,103.7767,103.8144,103.6544,103.7108,17336.0
2023-10-18 14:45:00,110.21,110.23,110.13,110.18,10562.0,103.7203,103.7391,103.645,103.692,10562.0
2023-10-18 14:50:00,110.19,110.22,109.96,110.05,28414.0,103.7014,103.7297,103.485,103.5697,28414.0
2023-10-18 14:55:00,110.04,110.18,110.01,110.1,17380.0,103.5603,103.692,103.532,103.6167,17380.0
2023-10-18 15:00:00,110.09,110.16,109.93,110.16,25348.0,103.6073,103.6732,103.4567,103.6732,25348.0
2023-10-18 15:05:00,110.14,110.27,110.1,110.19,22481.0,103.6544,103.7767,103.6167,103.7014,22481.0
2023-10-18 15:10:00,110.21,110.33,110.19,110.24,22630.0,103.7203,103.8332,103.7014,103.7485,22630.0
2023-10-18 15:15:00,110.24,110.38,110.22,110.31,11943.0,103.7485,103.8802,103.7297,103.8144,11943.0
2023-10-18 15:20:00,110.29,110.33,110.22,110.29,12642.0,103.7955,103.8332,103.7297,103.7955,12642.0
2023-10-18 15:25:00,110.3,110.3,110.07,110.13,18036.0,103.805,103.805,103.5885,103.645,18036.0
2023-10-18 15:30:00,110.12,110.32,110.1,110.32,20977.0,103.6356,103.8238,103.6167,103.8238,20977.0
2023-10-18 15:35:00,110.3,110.35,110.24,110.25,19968.0,103.805,103.852,103.7485,103.7579,19968.0
2023-10-18 15:40:00,110.23,110.26,110.15,110.2,33117.0,103.7391,103.7673,103.6638,103.7108,33117.0
2023-10-18 15:45:00,110.15,110.19,110.01,110.14,46156.0,103.6638,103.7014,103.532,103.6544,46156.0
2023-10-18 15:50:00,110.16,110.28,110.11,110.26,65086.0,103.6732,103.7861,103.6261,103.7673,65086.0
2023-10-18 15:55:00,110.27,110.38,110.16,110.2,188475.0,103.7767,103.8802,103.6732,103.7108,188475.0
2023-10-19 09:30:00,110.22,110.9,110.22,110.36,95646.0,103.7297,104.3696,103.7297,103.8614,95646.0
2023-10-19 09:35:00,110.39,110.66,109.92,110.49,25542.0,103.8897,104.1438,103.4473,103.9838,25542.0
2023-10-19 09:40:00,110.41,110.64,110.33,110.51,11994.0,103.9085,104.1249,103.8332,104.0026,11994.0
2023-10-19 09:45:00,110.51,110.59,110.4,110.52,7400.0,104.0026,104.0779,103.8991,104.012,7400.0
2023-10-19 09:50:00,110.51,110.62,110.33,110.54,34197.0,104.0026,104.1061,103.8332,104.0308,34197.0
2023-10-19 09:55:00,110.51,110.63,110.28,110.61,35167.0,104.0026,104.1155,103.7861,104.0967,35167.0
2023-10-19 10:00:00,110.63,110.87,110.5,110.85,55045.0,104.1155,104.3414,103.9932,104.3226,55045.0
2023-10-19 10:05:00,110.87,110.87,110.58,110.7,27810.0,104.3414,104.3414,104.0685,104.1814,27810.0
2023-10-19 10:10:00,110.68,110.74,110.27,110.55,20506.0,104.1626,104.219,103.7767,104.0402,20506.0
2023-10-19 10:15:00,110.56,110.65,110.44,110.5,23661.0,104.0496,104.1343,103.9367,103.9932,23661.0
2023-10-19 10:20:00,110.51,110.59,110.36,110.4,19709.0,104.0026,104.0779,103.8614,103.8991,19709.0
2023-10-19 10:25:00,110.39,110.61,110.34,110.34,36323.0,103.8897,104.0967,103.8426,103.8426,36323.0
2023-10-19 10:30:00,110.33,110.48,110.22,110.25,19626.0,103.8332,103.9744,103.7297,103.7579,19626.0
2023-10-19 10:35:00,110.23,110.47,110.05,110.11,23034.0,103.7391,103.9649,103.5697,103.6261,23034.0
2023-10-19 10:40:00,110.15,110.45,110.02,110.33,29541.0,103.6638,103.9461,103.5414,103.8332,29541.0
2023-10-19 10:45:00,110.27,110.5,110.27,110.43,12390.0,103.7767,103.9932,103.7767,103.9273,12390.0
2023-10-19 10:50:00,110.43,110.44,110.2,110.24,7805.0,103.9273,103.9367,103.7108,103.7485,7805.0
2023-10-19 10:55:00,110.22,110.26,110.01,110.08,13033.0,103.7297,103.7673,103.532,103.5979,13033.0
2023-10-19 11:00:00,110.06,110.16,110.03,110.07,20376.0,103.5791,103.6732,103.5509,103.5885,20376.0
2023-10-19 11:05:00,110.07,110.18,110.05,110.05,19063.0,103.5885,103.692,103.5697,103.5697,19063.0
2023-10-19 11:10:00,110.1,110.13,109.91,109.92,19980.0,103.6167,103.645,103.4379,103.4473,19980.0
2023-10-19 11:15:00,109.94,110.05,109.68,109.71,29693.0,103.4662,103.5697,103.2215,103.2497,29693.0
2023-10-19 11:20:00,109.7,109.97,109.46,109.94,34617.0,103.2403,103.4944,103.0144,103.4662,34617.0
2023-10-19 11:25:00,109.95,110.15,109.94,110.06,12644.0,103.4756,103.6638,103.4662,103.5791,12644.0
2023-10-19 11:30:00,110.05,110.25,110.0,110.19,22543.0,103.5697,103.7579,103.5226,103.7014,22543.0
2023-10-19 11:35:00,110.19,110.29,110.18,110.22,9601.0,103.7014,103.7955,103.692,103.7297,9601.0
2023-10-19 11:40:00,110.22,110.34,110.14,110.2,14536.0,103.7297,103.8426,103.6544,103.7108,14536.0
2023-10-19 11:45:00,110.21,110.28,110.18,110.18,35381.0,103.7203,103.7861,103.692,103.692,35381.0
2023-10-19 11:50:00,110.18,110.21,110.04,110.13,16909.0,103.692,103.7203,103.5603,103.645,16909.0
2023-10-19 11:55:00,110.1,110.19,110.05,110.12,17079.0,103.6167,103.7014,103.5697,103.6356,17079.0
2023-10-19 12:00:00,110.12,110.73,109.84,110.36,47749.0,103.6356,104.2096,103.372,103.8614,47749.0
2023-10-19 12:05:00,110.4,110.42,110.08,110.28,16933.0,103.8991,103.9179,103.5979,103.7861,16933.0
2023-10-19 12:10:00,110.27,110.42,110.2,110.32,26835.0,103.7767,103.9179,103.7108,103.8238,26835.0
2023-10-19 12:15:00,110.32,110.59,110.29,110.55,22564.0,103.8238,104.0779,103.7955,104.0402,22564.0
2023-10-19 12:20:00,110.54,110.66,110.33,110.33,41101.0,104.0308,104.1438,103.8332,103.8332,41101.0
2023-10-19 12:25:00,110.29,110.31,109.76,109.81,24351.0,103.7955,103.8144,103.2968,103.3438,24351.0
2023-10-19 12:30:00,109.81,110.05,109.74,109.74,18723.0,103.3438,103.5697,103.2779,103.2779,18723.0
2023-10-19 12:35:00,109.78,109.83,109.58,109.68,19998.0,103.3156,103.3626,103.1274,103.2215,19998.0
2023-10-19 12:40:00,109.7,110.03,109.55,109.7,13046.0,103.2403,103.5509,103.0991,103.2403,13046.0
2023-10-19 12:45:00,109.78,110.42,109.78,110.35,30193.0,103.3156,103.9179,103.3156,103.852,30193.0
2023-10-19 12:50:00,110.37,110.47,110.19,110.47,36567.0,103.8708,103.9649,103.7014,103.9649,36567.0
2023-10-19 12:55:00,110.5,110.65,110.5,110.57,13583.0,103.9932,104.1343,103.9932,104.0591,13583.0
2023-10-19 13:00:00,110.62,110.87,110.49,110.63,28454.0,104.1061,104.3414,103.9838,104.1155,28454.0
2023-10-19 13:05:00,110.63,110.9,110.62,110.76,24378.0,104.1155,104.3696,104.1061,104.2379,24378.0
2023-10-19 13:10:00,110.75,110.76,110.42,110.42,21695.0,104.2285,104.2379,103.9179,103.9179,21695.0
2023-10-19 13:15:00,110.41,110.66,110.4,110.5,43507.0,103.9085,104.1438,103.8991,103.9932,43507.0
2023-10-19 13:20:00,110.5,110.61,110.27,110.35,22566.0,103.9932,104.0967,103.7767,103.852,22566.0
2023-10-19 13:25:00,110.36,110.58,110.25,110.57,37738.0,103.8614,104.0685,103.7579,104.0591,37738.0
2023-10-19 13:30:00,110.62,110.78,110.46,110.55,26646.0,104.1061,104.2567,103.9555,104.0402,26646.0
2023-10-19 13:35:00,110.57,110.59,110.15,110.28,34707.0,104.0591,104.0779,103.6638,103.7861,34707.0
2023-10-19 13:40:00,110.29,110.32,110.07,110.15,22232.0,103.7955,103.8238,103.5885,103.6638,22232.0
2023-10-19 13:45:00,110.13,110.17,109.91,109.91,17326.0,103.645,103.6826,103.4379,103.4379,17326.0
2023-10-19 13:50:00,109.93,109.95,109.72,109.86,22356.0,103.4567,103.4756,103.2591,103.3909,22356.0
2023-10-19 13:55:00,109.86,110.01,109.83,109.95,20856.0,103.3909,103.532,103.3626,103.4756,20856.0
2023-10-19 14:00:00,109.9,110.0,109.79,109.86,11291.0,103.4285,103.5226,103.325,103.3909,11291.0
2023-10-19 14:05:00,109.85,109.87,109.71,109.71,22912.0,103.3815,103.4003,103.2497,103.2497,22912.0
2023-10-19 14:10:00,109.73,109.78,109.57,109.6,17018.0,103.2685,103.3156,103.1179,103.1462,17018.0
2023-10-19 14:15:00,109.59,109.81,109.54,109.71,22265.0,103.1368,103.3438,103.0897,103.2497,22265.0
2023-10-19 14:20:00,109.73,109.82,109.56,109.69,21165.0,103.2685,103.3532,103.1085,103.2309,21165.0
2023-10-19 14:25:00,109.67,109.81,109.66,109.81,16951.0,103.2121,103.3438,103.2026,103.3438,16951.0
2023-10-19 14:30:00,109.77,109.77,109.58,109.64,28744.0,103.3062,103.3062,103.1274,103.1838,28744.0
2023-10-19 14:35:00,109.66,109.75,109.56,109.68,35141.0,103.2026,103.2873,103.1085,103.2215,35141.0
2023-10-19 14:40:00,109.66,109.66,109.26,109.29,28794.0,103.2026,103.2026,102.8262,102.8544,28794.0
2023-10-19 14:45:00,109.28,109.42,109.25,109.28,22241.0,102.845,102.9768,102.8168,102.845,22241.0
2023-10-19 14:50:00,109.28,109.41,109.23,109.34,21404.0,102.845,102.9674,102.798,102.9015,21404.0
2023-10-19 14:55:00,109.33,109.63,109.27,109.44,22049.0,102.8921,103.1744,102.8356,102.9956,22049.0
2023-10-19 15:00:00,109.43,109.58,109.37,109.53,15900.0,102.9862,103.1274,102.9297,103.0803,15900.0
2023-10-19 15:05:00,109.56,109.57,109.33,109.35,23125.0,103.1085,103.1179,102.8921,102.9109,23125.0
2023-10-19 15:10:00,109.36,109.43,109.16,109.18,67105.0,102.9203,102.9862,102.7321,102.7509,67105.0
2023-10-19 15:15:00,109.2,109.2,108.96,109.1,41024.0,102.7697,102.7697,102.5439,102.6756,41024.0
2023-10-19 15:20:00,109.12,109.12,108.89,108.97,37823.0,102.6944,102.6944,102.478,102.5533,37823.0
2023-10-19 15:25:00,108.95,108.96,108.7,108.8,42985.0,102.5345,102.5439,102.2992,102.3933,42985.0
2023-10-19 15:30:00,108.8,109.04,108.77,108.89,60427.0,102.3933,102.6192,102.3651,102.478,60427.0
2023-10-19 15:35:00,108.87,108.92,108.61,108.62,50422.0,102.4592,102.5062,102.2145,102.2239,50422.0
2023-10-19 15:40:00,108.6,108.64,108.36,108.44,73005.0,102.2051,102.2427,101.9792,102.0545,73005.0
2023-10-19 15:45:00,108.42,108.7,108.34,108.67,101592.0,102.0357,102.2992,101.9604,102.2709,101592.0
2023-10-19 15:50:00,108.65,108.76,108.5,108.56,155800.0,102.2521,102.3556,102.111,102.1674,155800.0
2023-10-19 15:55:00,108.56,108.57,108.33,108.36,381341.0,102.1674,102.1768,101.951,101.9792,381341.0
2023-10-20 09:30:00,108.25,108.84,107.92,108.05,164529.0,101.8757,102.4309,101.5651,101.6875,164529.0
2023-10-20 09:35:00,107.99,108.18,107.8,107.86,18016.0,101.631,101.8098,101.4522,101.5086,18016.0
2023-10-20 09:40:00,107.79,108.35,107.7,108.12,14736.0,101.4428,101.9698,101.3581,101.7533,14736.0
2023-10-20 09:45:00,108.14,108.87,108.0,108.8,33379.0,101.7722,102.4592,101.6404,102.3933,33379.0
2023-10-20 09:50:00,108.84,108.85,108.33,108.42,18315.0,102.4309,102.4403,101.951,102.0357,18315.0
2023-10-20 09:55:00,108.41,108.41,108.04,108.09,16976.0,102.0263,102.0263,101.678,101.7251,16976.0
2023-10-20 10:00:00,108.09,108.34,108.03,108.13,27472.0,101.7251,101.9604,101.6686,101.7627,27472.0
2023-10-20 10:05:00,108.16,108.32,107.87,108.28,26425.0,101.791,101.9416,101.518,101.9039,26425.0
2023-10-20 10:10:00,108.31,108.35,107.97,108.25,37106.0,101.9321,101.9698,101.6122,101.8757,37106.0
2023-10-20 10:15:00,108.25,108.35,108.1,108.15,18458.0,101.8757,101.9698,101.7345,101.7816,18458.0
2023-10-20 10:20:00,108.15,108.43,108.13,108.33,31326.0,101.7816,102.0451,101.7627,101.951,31326.0
2023-10-20 10:25:00,108.29,108.34,108.16,108.21,18764.0,101.9133,101.9604,101.791,101.838,18764.0
2023-10-20 10:30:00,108.19,108.42,108.13,108.36,31693.0,101.8192,102.0357,101.7627,101.9792,31693.0
2023-10-20 10:35:00,108.36,108.64,108.35,108.56,74763.0,101.9792,102.2427,101.9698,102.1674,74763.0
2023-10-20 10:40:00,108.56,108.67,108.47,108.53,24476.0,102.1674,102.2709,102.0827,102.1392,24476.0
2023-10-20 10:45:00,108.53,109.04,108.53,109.02,17609.0,102.1392,102.6192,102.1392,102.6003,17609.0
2023-10-20 10:50:00,108.99,109.07,108.79,108.87,23856.0,102.5721,102.6474,102.3839,102.4592,23856.0
2023-10-20 10:55:00,108.85,109.02,108.81,109.0,23213.0,102.4403,102.6003,102.4027,102.5815,23213.0
2023-10-20 11:00:00,109.05,109.11,108.9,108.91,50276.0,102.6286,102.685,102.4874,102.4968,50276.0
2023-10-20 11:05:00,108.93,108.96,108.67,108.69,25103.0,102.5156,102.5439,102.2709,102.2898,25103.0
2023-10-20 11:10:00,108.66,108.78,108.61,108.73,12264.0,102.2615,102.3745,102.2145,102.3274,12264.0
2023-10-20 11:15:00,108.76,108.85,108.59,108.64,13614.0,102.3556,102.4403,102.1957,102.2427,13614.0
2023-10-20 11:20:00,108.68,108.68,108.41,108.43,12373.0,102.2804,102.2804,102.0263,102.0451,12373.0
2023-10-20 11:25:00,108.43,108.59,108.4,108.45,19830.0,102.0451,102.1957,102.0168,102.0639,19830.0
2023-10-20 11:30:00,108.45,108.45,108.18,108.36,18496.0,102.0639,102.0639,101.8098,101.9792,18496.0
2023-10-20 11:35:00,108.34,108.74,108.34,108.7,46337.0,101.9604,102.3368,101.9604,102.2992,46337.0
2023-10-20 11:40:00,108.7,108.86,108.69,108.81,16830.0,102.2992,102.4498,102.2898,102.4027,16830.0
2023-10-20 11:45:00,108.82,109.16,108.82,109.15,60244.0,102.4121,102.7321,102.4121,102.7227,60244.0
2023-10-20 11:50:00,109.15,109.28,109.01,109.28,33779.0,102.7227,102.845,102.5909,102.845,33779.0
2023-10-20 11:55:00,109.3,109.45,109.2,109.2,27351.0,102.8638,103.005,102.7697,102.7697,27351.0
2023-10-20 12:00:00,109.22,109.39,109.02,109.09,66370.0,102.7886,102.9485,102.6003,102.6662,66370.0
2023-10-20 12:05:00,109.08,109.12,108.94,109.02,22339.0,102.6568,102.6944,102.525,102.6003,22339.0
2023-10-20 12:10:00,108.99,109.05,108.94,109.01,21852.0,102.5721,102.6286,102.525,102.5909,21852.0
2023-10-20 12:15:00,108.97,109.17,108.97,109.17,15282.0,102.5533,102.7415,102.5533,102.7415,15282.0
2023-10-20 12:20:00,109.15,109.55,109.1,109.53,19012.0,102.7227,103.0991,102.6756,103.0803,19012.0
2023-10-20 12:25:00,109.54,109.55,109.27,109.35,33011.0,103.0897,103.0991,102.8356,102.9109,33011.0
2023-10-20 12:30:00,109.35,109.56,109.35,109.49,21533.0,102.9109,103.1085,102.9109,103.0427,21533.0
2023-10-20 12:35:00,109.48,109.71,109.44,109.62,24630.0,103.0332,103.2497,102.9956,103.165,24630.0
2023-10-20 12:40:00,109.62,109.63,109.29,109.39,20565.0,103.165,103.1744,102.8544,102.9485,20565.0
2023-10-20 12:45:00,109.34,109.63,109.33,109.63,23559.0,102.9015,103.1744,102.8921,103.1744,23559.0
2023-10-20 12:50:00,109.62,109.64,109.49,109.59,16527.0,103.165,103.1838,103.0427,103.1368,16527.0
2023-10-20 12:55:00,109.58,109.65,109.48,109.6,14261.0,103.1274,103.1932,103.0332,103.1462,14261.0
2023-10-20 13:00:00,109.59,109.62,109.28,109.35,18435.0,103.1368,103.165,102.845,102.9109,18435.0
2023-10-20 13:05:00,109.37,109.4,109.25,109.3,23958.0,102.9297,102.958,102.8168,102.8638,23958.0
2023-10-20 13:10:00,109.28,109.45,109.28,109.42,23479.0,102.845,103.005,102.845,102.9768,23479.0
2023-10-20 13:15:00,109.41,110.07,109.4,110.02,34010.0,102.9674,103.5885,102.958,103.5414,34010.0
2023-10-20 13:20:00,110.03,110.15,109.94,110.15,93962.0,103.5509,103.6638,103.4662,103.6638,93962.0
2023-10-20 13:25:00,110.14,110.24,110.0,110.09,60554.0,103.6544,103.7485,103.5226,103.6073,60554.0
2023-10-20 13:30:00,110.1,110.19,110.01,110.13,50591.0,103.6167,103.7014,103.532,103.645,50591.0
2023-10-20 13:35:00,110.14,110.19,109.97,109.98,36293.0,103.6544,103.7014,103.4944,103.5038,36293.0
2023-10-20 13:40:00,109.99,110.21,109.98,110.17,45348.0,103.5132,103.7203,103.5038,103.6826,45348.0
2023-10-20 13:45:00,110.17,110.2,109.89,109.92,53322.0,103.6826,103.7108,103.4191,103.4473,53322.0
2023-10-20 13:50:00,109.92,110.0,109.53,109.68,31532.0,103.4473,103.5226,103.0803,103.2215,31532.0
2023-10-20 13:55:00,109.69,109.69,109.46,109.48,29324.0,103.2309,103.2309,103.0144,103.0332,29324.0
2023-10-20 14:00:00,109.49,109.52,109.24,109.33,19530.0,103.0427,103.0709,102.8074,102.8921,19530.0
2023-10-20 14:05:00,109.35,109.37,109.22,109.36,13890.0,102.9109,102.9297,102.7886,102.9203,13890.0
2023-10-20 14:10:00,109.36,109.36,109.08,109.16,14925.0,102.9203,102.9203,102.6568,102.7321,14925.0
2023-10-20 14:15:00,109.14,109.2,108.96,109.07,18483.0,102.7133,102.7697,102.5439,102.6474,18483.0
2023-10-20 14:20:00,109.07,109.19,108.98,109.02,31020.0,102.6474,102.7603,102.5627,102.6003,31020.0
2023-10-20 14:25:00,109.02,109.19,108.97,109.12,22855.0,102.6003,102.7603,102.5533,102.6944,22855.0
2023-10-20 14:30:00,109.11,109.39,109.09,109.39,23810.0,102.685,102.9485,102.6662,102.9485,23810.0
2023-10-20 14:35:00,109.37,109.6,109.3,109.33,25633.0,102.9297,103.1462,102.8638,102.8921,25633.0
2023-10-20 14:40:00,109.34,109.42,109.29,109.42,12989.0,102.9015,102.9768,102.8544,102.9768,12989.0
2023-10-20 14:45:00,109.43,109.47,109.16,109.2,24713.0,102.9862,103.0238,102.7321,102.7697,24713.0
2023-10-20 14:50:00,109.18,109.25,109.12,109.13,14080.0,102.7509,102.8168,102.6944,102.7039,14080.0
2023-10-20 14:55:00,109.17,109.27,109.16,109.23,12889.0,102.7415,102.8356,102.7321,102.798,12889.0
2023-10-20 15:00:00,109.26,109.37,109.22,109.26,15772.0,102.8262,102.9297,102.7886,102.8262,15772.0
2023-10-20 15:05:00,109.27,109.41,109.16,109.16,14207.0,102.8356,102.9674,102.7321,102.7321,14207.0
2023-10-20 15:10:00,109.18,109.22,109.03,109.17,17118.0,102.7509,102.7886,102.6097,102.7415,17118.0
2023-10-20 15:15:00,109.17,109.38,109.11,109.37,17188.0,102.7415,102.9391,102.685,102.9297,17188.0
2023-10-20 15:20:00,109.35,109.39,109.17,109.23,14856.0,102.9109,102.9485,102.7415,102.798,14856.0
2023-10-20 15:25:00,109.22,109.34,109.09,109.31,21239.0,102.7886,102.9015,102.6662,102.8733,21239.0
2023-10-20 15:30:00,109.3,109.37,109.13,109.21,25022.0,102.8638,102.9297,102.7039,102.7791,25022.0
2023-10-20 15:35:00,109.19,109.29,109.14,109.2,24594.0,102.7603,102.8544,102.7133,102.7697,24594.0
2023-10-20 15:40:00,109.2,109.2,108.99,109.0,24543.0,102.7697,102.7697,102.5721,102.5815,24543.0
2023-10-20 15:45:00,108.99,109.13,108.92,109.09,37373.0,102.5721,102.7039,102.5062,102.6662,37373.0
2023-10-20 15:50:00,109.08,109.08,108.88,108.89,56050.0,102.6568,102.6568,102.4686,102.478,56050.0
2023-10-20 15:55:00,108.88,108.98,108.77,108.8,145654.0,102.4686,102.5627,102.3651,102.3933,145654.0
2023-10-23 09:30:00,108.09,108.28,107.28,107.54,56005.0,101.7251,101.9039,100.9628,101.2075,56005.0
2023-10-23 09:35:00,107.57,107.64,107.03,107.35,30839.0,101.2357,101.3016,100.7275,101.0287,30839.0
2023-10-23 09:40:00,107.3,107.42,106.74,106.74,24681.0,100.9816,101.0945,100.4546,100.4546,24681.0
2023-10-23 09:45:00,106.7,107.49,106.65,107.45,38927.0,100.4169,101.1604,100.3699,101.1228,38927.0
2023-10-23 09:50:00,107.5,107.98,107.34,107.93,22335.0,101.1698,101.6216,101.0193,101.5745,22335.0
2023-10-23 09:55:00,107.95,108.08,107.71,108.03,32053.0,101.5933,101.7157,101.3675,101.6686,32053.0
2023-10-23 10:00:00,108.03,108.07,107.53,107.55,33563.0,101.6686,101.7063,101.1981,101.2169,33563.0
2023-10-23 10:05:00,107.5,107.71,107.42,107.66,15476.0,101.1698,101.3675,101.0945,101.3204,15476.0
2023-10-23 10:10:00,107.62,107.91,107.62,107.87,21649.0,101.2828,101.5557,101.2828,101.518,21649.0
2023-10-23 10:15:00,107.86,107.95,107.74,107.92,23865.0,101.5086,101.5933,101.3957,101.5651,23865.0
2023-10-23 10:20:00,107.94,108.07,107.83,108.06,12108.0,101.5839,101.7063,101.4804,101.6969,12108.0
2023-10-23 10:25:00,108.07,108.21,107.69,107.69,19041.0,101.7063,101.838,101.3486,101.3486,19041.0
2023-10-23 10:30:00,107.68,107.7,107.52,107.52,9806.0,101.3392,101.3581,101.1887,101.1887,9806.0
2023-10-23 10:35:00,107.5,107.68,107.36,107.61,19587.0,101.1698,101.3392,101.0381,101.2734,19587.0
2023-10-23 10:40:00,107.64,107.98,107.61,107.95,23747.0,101.3016,101.6216,101.2734,101.5933,23747.0
2023-10-23 10:45:00,107.95,108.01,107.79,107.93,16117.0,101.5933,101.6498,101.4428,101.5745,16117.0
2023-10-23 10:50:00,107.9,108.17,107.86,107.86,14741.0,101.5463,101.8004,101.5086,101.5086,14741.0
2023-10-23 10:55:00,107.85,108.07,107.82,108.03,21966.0,101.4992,101.7063,101.471,101.6686,21966.0
2023-10-23 11:00:00,108.08,108.15,108.03,108.09,12197.0,101.7157,101.7816,101.6686,101.7251,12197.0
2023-10-23 11:05:00,108.11,108.17,107.99,108.11,19392.0,101.7439,101.8004,101.631,101.7439,19392.0
2023-10-23 11:10:00,108.11,108.27,108.02,108.26,12870.0,101.7439,101.8945,101.6592,101.8851,12870.0
2023-10-23 11:15:00,108.26,108.28,107.99,108.05,14951.0,101.8851,101.9039,101.631,101.6875,14951.0
2023-10-23 11:20:00,108.07,108.23,107.99,108.03,12087.0,101.7063,101.8569,101.631,101.6686,12087.0
2023-10-23 11:25:00,108.06,108.14,107.9,108.0,19681.0,101.6969,101.7722,101.5463,101.6404,19681.0
2023-10-23 11:30:00,108.02,108.16,107.93,108.09,20435.0,101.6592,101.791,101.5745,101.7251,20435.0
2023-10-23 11:35:00,108.07,108.14,107.99,108.01,16100.0,101.7063,101.7722,101.631,101.6498,16100.0
2023-10-23 11:40:00,108.0,108.0,107.8,107.82,48185.0,101.6404,101.6404,101.4522,101.471,48185.0
2023-10-23 11:45:00,107.82,107.82,107.55,107.58,18107.0,101.471,101.471,101.2169,101.2451,18107.0
2023-10-23 11:50:00,107.54,107.63,107.53,107.58,12282.0,101.2075,101.2922,101.1981,101.2451,12282.0
2023-10-23 11:55:00,107.57,107.77,107.57,107.71,17207.0,101.2357,101.4239,101.2357,101.3675,17207.0
2023-10-23 12:00:00,107.72,107.76,107.51,107.66,22210.0,101.3769,101.4145,101.1792,101.3204,22210.0
2023-10-23 12:05:00,107.7,108.03,107.69,107.93,16252.0,101.3581,101.6686,101.3486,101.5745,16252.0
2023-10-23 12:10:00,107.93,107.97,107.69,107.7,10785.0,101.5745,101.6122,101.3486,101.3581,10785.0
2023-10-23 12:15:00,107.68,107.71,107.47,107.47,22975.0,101.3392,101.3675,101.1416,101.1416,22975.0
2023-10-23 12:20:00,107.45,107.64,107.37,107.64,12008.0,101.1228,101.3016,101.0475,101.3016,12008.0
2023-10-23 12:25:00,107.63,107.63,107.52,107.55,8725.0,101.2922,101.2922,101.1887,101.2169,8725.0
2023-10-23 12:30:00,107.54,107.63,107.51,107.52,29090.0,101.2075,101.2922,101.1792,101.1887,29090.0
2023-10-23 12:35:00,107.54,107.77,107.51,107.71,25159.0,101.2075,101.4239,101.1792,101.3675,25159.0
2023-10-23 12:40:00,107.72,107.8,107.66,107.67,12895.0,101.3769,101.4522,101.3204,101.3298,12895.0
2023-10-23 12:45:00,107.72,107.87,107.69,107.78,41048.0,101.3769,101.518,101.3486,101.4333,41048.0
2023-10-23 12:50:00,107.8,107.81,107.71,107.81,11113.0,101.4522,101.4616,101.3675,101.4616,11113.0
2023-10-23 12:55:00,107.79,108.13,107.77,108.07,11851.0,101.4428,101.7627,101.4239,101.7063,11851.0
2023-10-23 13:00:00,108.1,108.15,107.88,107.98,12261.0,101.7345,101.7816,101.5275,101.6216,12261.0
2023-10-23 13:05:00,107.95,108.08,107.95,108.0,6897.0,101.5933,101.7157,101.5933,101.6404,6897.0
2023-10-23 13:10:00,108.0,108.0,107.81,107.86,15467.0,101.6404,101.6404,101.4616,101.5086,15467.0
2023-10-23 13:15:00,107.84,107.84,107.7,107.73,12236.0,101.4898,101.4898,101.3581,101.3863,12236.0
2023-10-23 13:20:00,107.69,107.88,107.68,107.79,19395.0,101.3486,101.5275,101.3392,101.4428,19395.0
2023-10-23 13:25:00,107.75,107.76,107.53,107.63,13244.0,101.4051,101.4145,101.1981,101.2922,13244.0
2023-10-23 13:30:00,107.66,107.77,107.49,107.72,17404.0,101.3204,101.4239,101.1604,101.3769,17404.0
2023-10-23 13:35:00,107.75,107.93,107.75,107.88,18053.0,101.4051,101.5745,101.4051,101.5275,18053.0
2023-10-23 13:40:00,107.88,107.95,107.85,107.85,8925.0,101.5275,101.5933,101.4992,101.4992,8925.0
2023-10-23 13:45:00,107.84,108.05,107.81,107.98,30312.0,101.4898,101.6875,101.4616,101.6216,30312.0
2023-10-23 13:50:00,107.96,108.02,107.86,107.89,11915.0,101.6028,101.6592,101.5086,101.5369,11915.0
2023-10-23 13:55:00,107.9,107.95,107.71,107.8,24115.0,101.5463,101.5933,101.3675,101.4522,24115.0
2023-10-23 14:00:00,107.78,107.82,107.53,107.68,31364.0,101.4333,101.471,101.1981,101.3392,31364.0
2023-10-23 14:05:00,107.68,107.81,107.64,107.71,17549.0,101.3392,101.4616,101.3016,101.3675,17549.0
2023-10-23 14:10:00,107.71,107.81,107.55,107.79,22395.0,101.3675,101.4616,101.2169,101.4428,22395.0
2023-10-23 14:15:00,107.8,107.91,107.7,107.73,31480.0,101.4522,101.5557,101.3581,101.3863,31480.0
2023-10-23 14:20:00,107.74,107.84,107.66,107.83,13583.0,101.3957,101.4898,101.3204,101.4804,13583.0
2023-10-23 14:25:00,107.8,108.02,107.8,108.0,13985.0,101.4522,101.6592,101.4522,101.6404,13985.0
2023-10-23 14:30:00,108.02,108.12,107.95,108.02,16834.0,101.6592,101.7533,101.5933,101.6592,16834.0
2023-10-23 14:35:00,108.02,108.26,108.0,108.25,19701.0,101.6592,101.8851,101.6404,101.8757,19701.0
2023-10-23 14:40:00,108.27,108.45,108.14,108.16,36868.0,101.8945,102.0639,101.7722,101.791,36868.0
2023-10-23 14:45:00,108.17,108.27,108.14,108.23,13646.0,101.8004,101.8945,101.7722,101.8569,13646.0
2023-10-23 14:50:00,108.23,108.25,108.13,108.19,18804.0,101.8569,101.8757,101.7627,101.8192,18804.0
2023-10-23 14:55:00,108.17,108.2,108.06,108.15,29135.0,101.8004,101.8286,101.6969,101.7816,29135.0
2023-10-23 15:00:00,108.15,108.17,107.95,107.96,19107.0,101.7816,101.8004,101.5933,101.6028,19107.0
2023-10-23 15:05:00,107.96,108.02,107.78,107.8,13414.0,101.6028,101.6592,101.4333,101.4522,13414.0
2023-10-23 15:10:00,107.78,107.82,107.6,107.68,29502.0,101.4333,101.471,101.2639,101.3392,29502.0
2023-10-23 15:15:00,107.67,107.69,107.54,107.67,24475.0,101.3298,101.3486,101.2075,101.3298,24475.0
2023-10-23 15:20:00,107.67,107.67,107.24,107.34,31610.0,101.3298,101.3298,100.9251,101.0193,31610.0
2023-10-23 15:25:00,107.34,107.51,107.26,107.29,21252.0,101.0193,101.1792,100.944,100.9722,21252.0
2023-10-23 15:30:00,107.27,107.47,107.22,107.47,33274.0,100.9534,101.1416,100.9063,101.1416,33274.0
2023-10-23 15:35:00,107.46,107.48,107.23,107.3,34271.0,101.1322,101.151,100.9157,100.9816,34271.0
2023-10-23 15:40:00,107.29,107.53,107.24,107.42,36243.0,100.9722,101.1981,100.9251,101.0945,36243.0
2023-10-23 15:45:00,107.41,107.55,107.33,107.46,45625.0,101.0851,101.2169,101.0098,101.1322,45625.0
2023-10-23 15:50:00,107.46,107.51,107.27,107.31,60807.0,101.1322,101.1792,100.9534,100.991,60807.0
2023-10-23 15:55:00,107.32,107.44,107.2,107.42,198017.0,101.0004,101.1134,100.8875,101.0945,198017.0
2023-10-24 09:30:00,107.67,108.47,107.58,108.3,46985.0,101.3298,102.0827,101.2451,101.9227,46985.0
2023-10-24 09:35:00,108.25,108.51,108.01,108.18,17194.0,101.8757,102.1204,101.6498,101.8098,17194.0
2023-10-24 09:40:00,108.05,108.05,107.5,108.03,22623.0,101.6875,101.6875,101.1698,101.6686,22623.0
2023-10-24 09:45:00,107.83,107.92,107.31,107.89,20943.0,101.4804,101.5651,100.991,101.5369,20943.0
2023-10-24 09:50:00,107.98,108.06,107.54,107.91,20228.0,101.6216,101.6969,101.2075,101.5557,20228.0
2023-10-24 09:55:00,107.87,107.96,107.75,107.95,18448.0,101.518,101.6028,101.4051,101.5933,18448.0
2023-10-24 10:00:00,107.91,108.0,107.41,107.61,37769.0,101.5557,101.6404,101.0851,101.2734,37769.0
2023-10-24 10:05:00,107.62,108.38,107.62,108.33,27161.0,101.2828,101.998,101.2828,101.951,27161.0
2023-10-24 10:10:00,108.38,108.68,108.34,108.6,17556.0,101.998,102.2804,101.9604,102.2051,17556.0
2023-10-24 10:15:00,108.66,108.7,108.49,108.57,13296.0,102.2615,102.2992,102.1015,102.1768,13296.0
2023-10-24 10:20:00,108.62,108.73,108.29,108.71,20885.0,102.2239,102.3274,101.9133,102.3086,20885.0
2023-10-24 10:25:00,108.74,108.96,108.74,108.95,24358.0,102.3368,102.5439,102.3368,102.5345,24358.0
2023-10-24 10:30:00,108.93,109.03,108.78,109.01,15097.0,102.5156,102.6097,102.3745,102.5909,15097.0
2023-10-24 10:35:00,109.02,109.21,108.88,109.21,23903.0,102.6003,102.7791,102.4686,102.7791,23903.0
2023-10-24 10:40:00,109.23,109.23,108.93,108.97,15476.0,102.798,102.798,102.5156,102.5533,15476.0
2023-10-24 10:45:00,108.98,109.03,108.88,109.03,16187.0,102.5627,102.6097,102.4686,102.6097,16187.0
2023-10-24 10:50:00,109.07,109.09,108.79,108.87,36990.0,102.6474,102.6662,102.3839,102.4592,36990.0
2023-10-24 10:55:00,108.84,108.95,108.79,108.85,14516.0,102.4309,102.5345,102.3839,102.4403,14516.0
2023-10-24 11:00:00,108.86,108.9,108.57,108.87,16024.0,102.4498,102.4874,102.1768,102.4592,16024.0
2023-10-24 11:05:00,108.86,109.11,108.79,108.99,20552.0,102.4498,102.685,102.3839,102.5721,20552.0
2023-10-24 11:10:00,109.01,109.19,108.9,108.95,22211.0,102.5909,102.7603,102.4874,102.5345,22211.0
2023-10-24 11:15:00,108.94,109.13,108.9,109.08,19871.0,102.525,102.7039,102.4874,102.6568,19871.0
2023-10-24 11:20:00,109.09,109.12,108.73,108.84,13286.0,102.6662,102.6944,102.3274,102.4309,13286.0
2023-10-24 11:25:00,108.82,108.97,108.8,108.87,7329.0,102.4121,102.5533,102.3933,102.4592,7329.0
2023-10-24 11:30:00,108.86,108.86,108.69,108.8,6968.0,102.4498,102.4498,102.2898,102.3933,6968.0
2023-10-24 11:35:00,108.76,108.78,108.6,108.66,8731.0,102.3556,102.3745,102.2051,102.2615,8731.0
2023-10-24 11:40:00,108.61,108.73,108.56,108.7,7717.0,102.2145,102.3274,102.1674,102.2992,7717.0
2023-10-24 11:45:00,108.68,108.94,108.68,108.88,12770.0,102.2804,102.525,102.2804,102.4686,12770.0
2023-10-24 11:50:00,108.85,108.98,108.69,108.9,10353.0,102.4403,102.5627,102.2898,102.4874,10353.0
2023-10-24 11:55:00,108.89,109.09,108.84,109.09,31517.0,102.478,102.6662,102.4309,102.6662,31517.0
2023-10-24 12:00:00,109.09,109.18,108.88,109.13,19496.0,102.6662,102.7509,102.4686,102.7039,19496.0
2023-10-24 12:05:00,109.11,109.13,108.97,108.99,8310.0,102.685,102.7039,102.5533,102.5721,8310.0
2023-10-24 12:10:00,109.01,109.1,108.95,109.0,12371.0,102.5909,102.6756,102.5345,102.5815,12371.0
2023-10-24 12:15:00,109.0,109.01,108.63,108.67,12548.0,102.5815,102.5909,102.2333,102.2709,12548.0
2023-10-24 12:20:00,108.65,108.66,108.52,108.58,17739.0,102.2521,102.2615,102.1298,102.1862,17739.0
2023-10-24 12:25:00,108.56,108.72,108.56,108.68,12673.0,102.1674,102.318,102.1674,102.2804,12673.0
2023-10-24 12:30:00,108.69,108.7,108.57,108.7,15118.0,102.2898,102.2992,102.1768,102.2992,15118.0
2023-10-24 12:35:00,108.69,108.71,108.55,108.68,12167.0,102.2898,102.3086,102.158,102.2804,12167.0
2023-10-24 12:40:00,108.67,108.79,108.64,108.78,12614.0,102.2709,102.3839,102.2427,102.3745,12614.0
2023-10-24 12:45:00,108.76,108.86,108.65,108.68,10837.0,102.3556,102.4498,102.2521,102.2804,10837.0
2023-10-24 12:50:00,108.69,108.74,108.66,108.72,13022.0,102.2898,102.3368,102.2615,102.318,13022.0
2023-10-24 12:55:00,108.72,108.72,108.64,108.66,8210.0,102.318,102.318,102.2427,102.2615,8210.0
2023-10-24 13:00:00,108.67,108.83,108.66,108.78,10066.0,102.2709,102.4215,102.2615,102.3745,10066.0
2023-10-24 13:05:00,108.79,108.79,108.63,108.63,10147.0,102.3839,102.3839,102.2333,102.2333,10147.0
2023-10-24 13:10:00,108.61,108.61,108.37,108.56,8433.0,102.2145,102.2145,101.9886,102.1674,8433.0
2023-10-24 13:15:00,108.58,108.64,108.49,108.63,17922.0,102.1862,102.2427,102.1015,102.2333,17922.0
2023-10-24 13:20:00,108.61,108.73,108.52,108.59,9720.0,102.2145,102.3274,102.1298,102.1957,9720.0
2023-10-24 13:25:00,108.58,108.8,108.52,108.75,14728.0,102.1862,102.3933,102.1298,102.3462,14728.0
2023-10-24 13:30:00,108.75,108.87,108.75,108.78,8278.0,102.3462,102.4592,102.3462,102.3745,8278.0
2023-10-24 13:35:00,108.8,108.88,108.75,108.82,9599.0,102.3933,102.4686,102.3462,102.4121,9599.0
2023-10-24 13:40:00,108.8,108.84,108.7,108.72,9074.0,102.3933,102.4309,102.2992,102.318,9074.0
2023-10-24 13:45:00,108.68,108.73,108.56,108.58,8781.0,102.2804,102.3274,102.1674,102.1862,8781.0
2023-10-24 13:50:00,108.59,108.7,108.56,108.6,14273.0,102.1957,102.2992,102.1674,102.2051,14273.0
2023-10-24 13:55:00,108.6,108.61,108.26,108.33,10183.0,102.2051,102.2145,101.8851,101.951,10183.0
2023-10-24 14:00:00,108.32,108.45,108.26,108.35,19476.0,101.9416,102.0639,101.8851,101.9698,19476.0
2023-10-24 14:05:00,108.35,108.58,108.35,108.51,9348.0,101.9698,102.1862,101.9698,102.1204,9348.0
2023-10-24 14:10:00,108.48,108.5,108.39,108.46,13862.0,102.0921,102.111,102.0074,102.0733,13862.0
2023-10-24 14:15:00,108.48,108.48,108.31,108.36,9236.0,102.0921,102.0921,101.9321,101.9792,9236.0
2023-10-24 14:20:00,108.35,108.43,108.28,108.41,14020.0,101.9698,102.0451,101.9039,102.0263,14020.0
2023-10-24 14:25:00,108.37,108.39,108.29,108.39,12607.0,101.9886,102.0074,101.9133,102.0074,12607.0
2023-10-24 14:30:00,108.46,108.68,108.45,108.58,19109.0,102.0733,102.2804,102.0639,102.1862,19109.0
2023-10-24 14:35:00,108.62,108.66,108.52,108.65,9661.0,102.2239,102.2615,102.1298,102.2521,9661.0
2023-10-24 14:40:00,108.64,108.67,108.58,108.67,9929.0,102.2427,102.2709,102.1862,102.2709,9929.0
2023-10-24 14:45:00,108.67,108.71,108.6,108.7,9899.0,102.2709,102.3086,102.2051,102.2992,9899.0
2023-10-24 14:50:00,108.67,108.67,108.56,108.65,15715.0,102.2709,102.2709,102.1674,102.2521,15715.0
2023-10-24 14:55:00,108.65,108.68,108.61,108.62,12994.0,102.2521,102.2804,102.2145,102.2239,12994.0
2023-10-24 15:00:00,108.6,108.75,108.58,108.71,14319.0,102.2051,102.3462,102.1862,102.3086,14319.0
2023-10-24 15:05:00,108.69,108.69,108.55,108.63,10366.0,102.2898,102.2898,102.158,102.2333,10366.0
2023-10-24 15:10:00,108.6,108.74,108.6,108.69,20738.0,102.2051,102.3368,102.2051,102.2898,20738.0
2023-10-24 15:15:00,108.69,108.84,108.68,108.82,17372.0,102.2898,102.4309,102.2804,102.4121,17372.0
2023-10-24 15:20:00,108.82,108.82,108.67,108.73,15625.0,102.4121,102.4121,102.2709,102.3274,15625.0
2023-10-24 15:25:00,108.71,108.77,108.68,108.71,15943.0,102.3086,102.3651,102.2804,102.3086,15943.0
2023-10-24 15:30:00,108.72,108.78,108.6,108.73,28543.0,102.318,102.3745,102.2051,102.3274,28543.0
2023-10-24 15:35:00,108.73,108.74,108.66,108.67,32211.0,102.3274,102.3368,102.2615,102.2709,32211.0
2023-10-24 15:40:00,108.67,108.75,108.61,108.65,25201.0,102.2709,102.3462,102.2145,102.2521,25201.0
2023-10-24 15:45:00,108.64,108.69,108.54,108.6,34764.0,102.2427,102.2898,102.1486,102.2051,34764.0
2023-10-24 15:50:00,108.62,108.84,108.54,108.68,61942.0,102.2239,102.4309,102.1486,102.2804,61942.0
2023-10-24 15:55:00,108.68,108.81,108.62,108.66,127531.0,102.2804,102.4027,102.2239,102.2615,127531.0
2023-10-25 09:30:00,108.43,109.09,108.4,108.94,49212.0,102.0451,102.6662,102.0168,102.525,49212.0
2023-10-25 09:35:00,108.9,108.91,108.24,108.66,15084.0,102.4874,102.4968,101.8663,102.2615,15084.0
2023-10-25 09:40:00,108.6,108.74,107.92,108.28,14654.0,102.2051,102.3368,101.5651,101.9039,14654.0
2023-10-25 09:45:00,108.33,108.37,108.03,108.22,14174.0,101.951,101.9886,101.6686,101.8474,14174.0
2023-10-25 09:50:00,108.18,108.62,108.17,108.57,11335.0,101.8098,102.2239,101.8004,102.1768,11335.0
2023-10-25 09:55:00,108.61,108.92,108.51,108.55,25540.0,102.2145,102.5062,102.1204,102.158,25540.0
2023-10-25 10:00:00,108.57,108.64,108.31,108.53,34096.0,102.1768,102.2427,101.9321,102.1392,34096.0
2023-10-25 10:05:00,108.53,108.6,108.19,108.43,28633.0,102.1392,102.2051,101.8192,102.0451,28633.0
2023-10-25 10:10:00,108.43,108.69,108.36,108.69,27082.0,102.0451,102.2898,101.9792,102.2898,27082.0
2023-10-25 10:15:00,108.71,108.71,108.52,108.67,21043.0,102.3086,102.3086,102.1298,102.2709,21043.0
2023-10-25 10:20:00,108.67,109.05,108.58,109.02,34968.0,102.2709,102.6286,102.1862,102.6003,34968.0
2023-10-25 10:25:00,109.02,109.2,108.94,109.15,73198.0,102.6003,102.7697,102.525,102.7227,73198.0
2023-10-25 10:30:00,109.15,109.42,109.11,109.39,45196.0,102.7227,102.9768,102.685,102.9485,45196.0
2023-10-25 10:35:00,109.38,109.71,109.09,109.64,36634.0,102.9391,103.2497,102.6662,103.1838,36634.0
2023-10-25 10:40:00,109.66,109.95,109.6,109.91,46593.0,103.2026,103.4756,103.1462,103.4379,46593.0
2023-10-25 10:45:00,109.9,110.28,109.9,110.24,79526.0,103.4285,103.7861,103.4285,103.7485,79526.0
2023-10-25 10:50:00,110.2,110.33,110.0,110.13,34754.0,103.7108,103.8332,103.5226,103.645,34754.0
2023-10-25 10:55:00,110.1,110.21,109.97,110.04,47196.0,103.6167,103.7203,103.4944,103.5603,47196.0
2023-10-25 11:00:00,110.04,110.54,109.97,110.46,39491.0,103.5603,104.0308,103.4944,103.9555,39491.0
2023-10-25 11:05:00,110.42,110.74,110.21,110.71,54150.0,103.9179,104.219,103.7203,104.1908,54150.0
2023-10-25 11:10:00,110.73,110.86,110.53,110.75,36630.0,104.2096,104.332,104.0214,104.2285,36630.0
2023-10-25 11:15:00,110.76,110.84,110.57,110.71,31273.0,104.2379,104.3132,104.0591,104.1908,31273.0
2023-10-25 11:20:00,110.71,110.74,110.46,110.53,26483.0,104.1908,104.219,103.9555,104.0214,26483.0
2023-10-25 11:25:00,110.54,110.84,110.49,110.65,35395.0,104.0308,104.3132,103.9838,104.1343,35395.0
2023-10-25 11:30:00,110.63,110.75,110.37,110.58,21271.0,104.1155,104.2285,103.8708,104.0685,21271.0
2023-10-25 11:35:00,110.57,110.84,110.46,110.81,20574.0,104.0591,104.3132,103.9555,104.2849,20574.0
2023-10-25 11:40:00,110.81,110.96,110.67,110.75,34791.0,104.2849,104.4261,104.1532,104.2285,34791.0
2023-10-25 11:45:00,110.74,110.92,110.66,110.75,19100.0,104.219,104.3884,104.1438,104.2285,19100.0
2023-10-25 11:50:00,110.76,110.85,110.71,110.78,24327.0,104.2379,104.3226,104.1908,104.2567,24327.0
2023-10-25 11:55:00,110.78,110.79,110.53,110.68,19376.0,104.2567,104.2661,104.0214,104.1626,19376.0
2023-10-25 12:00:00,110.63,110.63,110.4,110.42,21987.0,104.1155,104.1155,103.8991,103.9179,21987.0
2023-10-25 12:05:00,110.43,110.72,110.42,110.69,26653.0,103.9273,104.2002,103.9179,104.172,26653.0
2023-10-25 12:10:00,110.66,110.7,110.36,110.37,18805.0,104.1438,104.1814,103.8614,103.8708,18805.0
2023-10-25 12:15:00,110.36,110.56,110.33,110.52,14106.0,103.8614,104.0496,103.8332,104.012,14106.0
2023-10-25 12:20:00,110.52,110.84,110.52,110.81,29571.0,104.012,104.3132,104.012,104.2849,29571.0
2023-10-25 12:25:00,110.75,110.88,110.73,110.81,24533.0,104.2285,104.3508,104.2096,104.2849,24533.0
2023-10-25 12:30:00,110.81,111.08,110.77,110.87,27813.0,104.2849,104.539,104.2473,104.3414,27813.0
2023-10-25 12:35:00,110.88,110.88,110.72,110.77,9154.0,104.3508,104.3508,104.2002,104.2473,9154.0
2023-10-25 12:40:00,110.73,111.05,110.63,111.03,24451.0,104.2096,104.5108,104.1155,104.492,24451.0
2023-10-25 12:45:00,111.03,111.03,110.77,110.77,11985.0,104.492,104.492,104.2473,104.2473,11985.0
2023-10-25 12:50:00,110.81,110.83,110.66,110.68,17509.0,104.2849,104.3037,104.1438,104.1626,17509.0
2023-10-25 12:55:00,110.68,110.68,110.4,110.43,11089.0,104.1626,104.1626,103.8991,103.9273,11089.0
2023-10-25 13:00:00,110.45,110.53,110.31,110.34,18212.0,103.9461,104.0214,103.8144,103.8426,18212.0
2023-10-25 13:05:00,110.36,110.38,110.22,110.38,13020.0,103.8614,103.8802,103.7297,103.8802,13020.0
2023-10-25 13:10:00,110.36,110.49,110.24,110.49,30453.0,103.8614,103.9838,103.7485,103.9838,30453.0
2023-10-25 13:15:00,110.49,110.67,110.37,110.61,25096.0,103.9838,104.1532,103.8708,104.0967,25096.0
2023-10-25 13:20:00,110.61,110.82,110.6,110.82,12777.0,104.0967,104.2943,104.0873,104.2943,12777.0
2023-10-25 13:25:00,110.8,110.85,110.61,110.66,16815.0,104.2755,104.3226,104.0967,104.1438,16815.0
2023-10-25 13:30:00,110.66,110.73,110.56,110.73,12402.0,104.1438,104.2096,104.0496,104.2096,12402.0
2023-10-25 13:35:00,110.76,110.94,110.65,110.82,22038.0,104.2379,104.4073,104.1343,104.2943,22038.0
2023-10-25 13:40:00,110.81,110.87,110.77,110.83,14440.0,104.2849,104.3414,104.2473,104.3037,14440.0
2023-10-25 13:45:00,110.82,110.82,110.41,110.48,15088.0,104.2943,104.2943,103.9085,103.9744,15088.0
2023-10-25 13:50:00,110.43,110.5,110.37,110.49,13707.0,103.9273,103.9932,103.8708,103.9838,13707.0
2023-10-25 13:55:00,110.49,110.68,110.49,110.65,25126.0,103.9838,104.1626,103.9838,104.1343,25126.0
2023-10-25 14:00:00,110.65,110.72,110.57,110.61,32992.0,104.1343,104.2002,104.0591,104.0967,32992.0
2023-10-25 14:05:00,110.6,110.65,110.47,110.59,21682.0,104.0873,104.1343,103.9649,104.0779,21682.0
2023-10-25 14:10:00,110.57,110.92,110.57,110.9,38344.0,104.0591,104.3884,104.0591,104.3696,38344.0
2023-10-25 14:15:00,110.9,110.93,110.78,110.79,53247.0,104.3696,104.3979,104.2567,104.2661,53247.0
2023-10-25 14:20:00,110.8,110.83,110.65,110.65,20017.0,104.2755,104.3037,104.1343,104.1343,20017.0
2023-10-25 14:25:00,110.64,110.67,110.48,110.55,30221.0,104.1249,104.1532,103.9744,104.0402,30221.0
2023-10-25 14:30:00,110.54,110.62,110.2,110.2,23037.0,104.0308,104.1061,103.7108,103.7108,23037.0
2023-10-25 14:35:00,110.21,110.52,110.11,110.41,29885.0,103.7203,104.012,103.6261,103.9085,29885.0
2023-10-25 14:40:00,110.43,110.43,110.21,110.34,18685.0,103.9273,103.9273,103.7203,103.8426,18685.0
2023-10-25 14:45:00,110.34,110.55,110.34,110.48,25998.0,103.8426,104.0402,103.8426,103.9744,25998.0
2023-10-25 14:50:00,110.49,110.63,110.43,110.62,26542.0,103.9838,104.1155,103.9273,104.1061,26542.0
2023-10-25 14:55:00,110.6,110.77,110.6,110.64,20964.0,104.0873,104.2473,104.0873,104.1249,20964.0
2023-10-25 15:00:00,110.67,110.72,110.51,110.57,19099.0,104.1532,104.2002,104.0026,104.0591,19099.0
2023-10-25 15:05:00,110.56,110.64,110.39,110.62,18071.0,104.0496,104.1249,103.8897,104.1061,18071.0
2023-10-25 15:10:00,110.59,110.72,110.58,110.62,29493.0,104.0779,104.2002,104.0685,104.1061,29493.0
2023-10-25 15:15:00,110.61,110.71,110.59,110.64,18652.0,104.0967,104.1908,104.0779,104.1249,18652.0
2023-10-25 15:20:00,110.64,110.74,110.57,110.66,22447.0,104.1249,104.219,104.0591,104.1438,22447.0
2023-10-25 15:25:00,110.66,110.68,110.47,110.52,19569.0,104.1438,104.1626,103.9649,104.012,19569.0
2023-10-25 15:30:00,110.53,110.78,110.47,110.62,51984.0,104.0214,104.2567,103.9649,104.1061,51984.0
2023-10-25 15:35:00,110.62,110.74,110.55,110.58,26489.0,104.1061,104.219,104.0402,104.0685,26489.0
2023-10-25 15:40:00,110.59,110.66,110.5,110.62,43948.0,104.0779,104.1438,103.9932,104.1061,43948.0
2023-10-25 15:45:00,110.6,110.73,110.57,110.65,52600.0,104.0873,104.2096,104.0591,104.1343,52600.0
2023-10-25 15:50:00,110.67,110.77,110.41,110.44,109781.0,104.1532,104.2473,103.9085,103.9367,109781.0
2023-10-25 15:55:00,110.45,110.58,110.3,110.39,161820.0,103.9461,104.0685,103.805,103.8897,161820.0
2023-10-26 09:30:00,110.2,110.85,109.99,110.51,48398.0,103.7108,104.3226,103.5132,104.0026,48398.0
2023-10-26 09:35:00,110.47,110.74,110.15,110.6,20348.0,103.9649,104.219,103.6638,104.0873,20348.0
2023-10-26 09:40:00,110.56,111.28,110.56,111.01,18645.0,104.0496,104.7273,104.0496,104.4732,18645.0
2023-10-26 09:45:00,111.07,111.08,110.61,110.78,21427.0,104.5296,104.539,104.0967,104.2567,21427.0
2023-10-26 09:50:00,110.73,110.89,110.55,110.89,16681.0,104.2096,104.3602,104.0402,104.3602,16681.0
2023-10-26 09:55:00,110.95,110.95,110.11,110.11,15488.0,104.4167,104.4167,103.6261,103.6261,15488.0
2023-10-26 10:00:00,110.19,110.79,110.1,110.78,42503.0,103.7014,104.2661,103.6167,104.2567,42503.0
2023-10-26 10:05:00,110.79,110.83,110.45,110.75,25985.0,104.2661,104.3037,103.9461,104.2285,25985.0
2023-10-26 10:10:00,110.78,111.36,110.74,111.33,46236.0,104.2567,104.8025,104.219,104.7743,46236.0
2023-10-26 10:15:00,111.37,111.4,111.07,111.32,42277.0,104.812,104.8402,104.5296,104.7649,42277.0
2023-10-26 10:20:00,111.33,111.5,111.24,111.39,38382.0,104.7743,104.9343,104.6896,104.8308,38382.0
2023-10-26 10:25:00,111.44,111.74,111.38,111.53,38379.0,104.8778,105.1602,104.8214,104.9625,38379.0
2023-10-26 10:30:00,111.53,111.69,111.27,111.42,22011.0,104.9625,105.1131,104.7178,104.859,22011.0
2023-10-26 10:35:00,111.45,111.54,111.33,111.51,20263.0,104.8872,104.9719,104.7743,104.9437,20263.0
2023-10-26 10:40:00,111.46,111.79,111.43,111.61,28816.0,104.8967,105.2072,104.8684,105.0378,28816.0
2023-10-26 10:45:00,111.59,111.74,111.46,111.74,26219.0,105.019,105.1602,104.8967,105.1602,26219.0
2023-10-26 10:50:00,111.7,111.91,111.66,111.82,59395.0,105.1225,105.3202,105.0849,105.2355,59395.0
2023-10-26 10:55:00,111.8,111.8,111.62,111.72,18589.0,105.2166,105.2166,105.0472,105.1413,18589.0
2023-10-26 11:00:00,111.7,111.84,111.43,111.57,26421.0,105.1225,105.2543,104.8684,105.0002,26421.0
2023-10-26 11:05:00,111.59,111.71,111.41,111.48,15238.0,105.019,105.1319,104.8496,104.9155,15238.0
2023-10-26 11:10:00,111.52,111.65,111.29,111.41,18866.0,104.9531,105.0755,104.7367,104.8496,18866.0
2023-10-26 11:15:00,111.4,111.55,111.36,111.36,11785.0,104.8402,104.9814,104.8025,104.8025,11785.0
2023-10-26 11:20:00,111.35,111.38,111.08,111.1,12698.0,104.7931,104.8214,104.539,104.5579,12698.0
2023-10-26 11:25:00,111.09,111.1,110.81,110.92,15667.0,104.5484,104.5579,104.2849,104.3884,15667.0
2023-10-26 11:30:00,110.88,110.92,110.62,110.77,22902.0,104.3508,104.3884,104.1061,104.2473,22902.0
2023-10-26 11:35:00,110.76,110.86,110.57,110.76,17233.0,104.2379,104.332,104.0591,104.2379,17233.0
2023-10-26 11:40:00,110.75,110.84,110.54,110.82,16971.0,104.2285,104.3132,104.0308,104.2943,16971.0
2023-10-26 11:45:00,110.81,110.91,110.7,110.87,15736.0,104.2849,104.379,104.1814,104.3414,15736.0
2023-10-26 11:50:00,110.79,110.94,110.79,110.84,17935.0,104.2661,104.4073,104.2661,104.3132,17935.0
2023-10-26 11:55:00,110.87,110.97,110.79,110.92,10657.0,104.3414,104.4355,104.2661,104.3884,10657.0
2023-10-26 12:00:00,110.89,110.93,110.67,110.72,13555.0,104.3602,104.3979,104.1532,104.2002,13555.0
2023-10-26 12:05:00,110.76,110.95,110.62,110.94,14637.0,104.2379,104.4167,104.1061,104.4073,14637.0
2023-10-26 12:10:00,110.91,111.1,110.91,111.05,11939.0,104.379,104.5579,104.379,104.5108,11939.0
2023-10-26 12:15:00,111.04,111.04,110.78,110.87,21707.0,104.5014,104.5014,104.2567,104.3414,21707.0
2023-10-26 12:20:00,110.87,111.01,110.81,110.84,44783.0,104.3414,104.4732,104.2849,104.3132,44783.0
2023-10-26 12:25:00,110.85,110.92,110.75,110.89,35326.0,104.3226,104.3884,104.2285,104.3602,35326.0
2023-10-26 12:30:00,110.92,111.01,110.73,110.85,35065.0,104.3884,104.4732,104.2096,104.3226,35065.0
2023-10-26 12:35:00,110.86,110.9,110.74,110.86,13588.0,104.332,104.3696,104.219,104.332,13588.0
2023-10-26 12:40:00,110.81,110.9,110.78,110.82,14149.0,104.2849,104.3696,104.2567,104.2943,14149.0
2023-10-26 12:45:00,110.82,111.06,110.75,111.02,11522.0,104.2943,104.5202,104.2285,104.4826,11522.0
2023-10-26 12:50:00,111.0,111.17,111.0,111.1,14107.0,104.4637,104.6237,104.4637,104.5579,14107.0
2023-10-26 12:55:00,111.09,111.25,110.75,110.77,11832.0,104.5484,104.699,104.2285,104.2473,11832.0
2023-10-26 13:00:00,110.72,111.01,110.67,110.82,9813.0,104.2002,104.4732,104.1532,104.2943,9813.0
2023-10-26 13:05:00,110.8,110.87,110.67,110.81,5884.0,104.2755,104.3414,104.1532,104.2849,5884.0
2023-10-26 13:10:00,110.84,110.87,110.77,110.83,5648.0,104.3132,104.3414,104.2473,104.3037,5648.0
2023-10-26 13:15:00,110.78,110.87,110.69,110.82,6660.0,104.2567,104.3414,104.172,104.2943,6660.0
2023-10-26 13:20:00,110.74,110.79,110.47,110.5,13411.0,104.219,104.2661,103.9649,103.9932,13411.0
2023-10-26 13:25:00,110.48,110.69,110.34,110.46,26053.0,103.9744,104.172,103.8426,103.9555,26053.0
2023-10-26 13:30:00,110.43,110.48,110.24,110.48,11557.0,103.9273,103.9744,103.7485,103.9744,11557.0
2023-10-26 13:35:00,110.48,110.52,110.29,110.31,12865.0,103.9744,104.012,103.7955,103.8144,12865.0
2023-10-26 13:40:00,110.29,110.4,110.27,110.37,5924.0,103.7955,103.8991,103.7767,103.8708,5924.0
2023-10-26 13:45:00,110.37,110.57,110.36,110.53,10474.0,103.8708,104.0591,103.8614,104.0214,10474.0
2023-10-26 13:50:00,110.58,110.65,110.52,110.64,8481.0,104.0685,104.1343,104.012,104.1249,8481.0
2023-10-26 13:55:00,110.63,110.75,110.62,110.69,10312.0,104.1155,104.2285,104.1061,104.172,10312.0
2023-10-26 14:00:00,110.7,110.72,110.6,110.66,7003.0,104.1814,104.2002,104.0873,104.1438,7003.0
2023-10-26 14:05:00,110.69,110.88,110.69,110.83,8998.0,104.172,104.3508,104.172,104.3037,8998.0
2023-10-26 14:10:00,110.87,110.99,110.82,110.98,7760.0,104.3414,104.4543,104.2943,104.4449,7760.0
2023-10-26 14:15:00,110.94,111.05,110.91,110.99,7333.0,104.4073,104.5108,104.379,104.4543,7333.0
2023-10-26 14:20:00,110.98,111.03,110.8,110.83,6398.0,104.4449,104.492,104.2755,104.3037,6398.0
2023-10-26 14:25:00,110.8,110.8,110.64,110.77,13487.0,104.2755,104.2755,104.1249,104.2473,13487.0
2023-10-26 14:30:00,110.7,110.96,110.67,110.87,9933.0,104.1814,104.4261,104.1532,104.3414,9933.0
2023-10-26 14:35:00,110.88,110.98,110.7,110.87,11081.0,104.3508,104.4449,104.1814,104.3414,11081.0
2023-10-26 14:40:00,110.85,111.14,110.81,111.06,15950.0,104.3226,104.5955,104.2849,104.5202,15950.0
2023-10-26 14:45:00,111.02,111.15,111.0,111.0,8543.0,104.4826,104.6049,104.4637,104.4637,8543.0
2023-10-26 14:50:00,111.04,111.27,111.01,111.22,19262.0,104.5014,104.7178,104.4732,104.6708,19262.0
2023-10-26 14:55:00,111.2,111.27,111.19,111.23,9764.0,104.652,104.7178,104.6426,104.6802,9764.0
2023-10-26 15:00:00,111.25,111.29,111.07,111.15,15737.0,104.699,104.7367,104.5296,104.6049,15737.0
2023-10-26 15:05:00,111.17,111.17,110.94,111.02,10822.0,104.6237,104.6237,104.4073,104.4826,10822.0
2023-10-26 15:10:00,111.02,111.04,110.87,110.9,15094.0,104.4826,104.5014,104.3414,104.3696,15094.0
2023-10-26 15:15:00,110.9,111.1,110.88,111.05,15307.0,104.3696,104.5579,104.3508,104.5108,15307.0
2023-10-26 15:20:00,111.04,111.09,110.93,110.98,15510.0,104.5014,104.5484,104.3979,104.4449,15510.0
2023-10-26 15:25:00,110.97,110.99,110.87,110.87,19127.0,104.4355,104.4543,104.3414,104.3414,19127.0
2023-10-26 15:30:00,110.84,110.87,110.68,110.82,35935.0,104.3132,104.3414,104.1626,104.2943,35935.0
2023-10-26 15:35:00,110.8,110.8,110.66,110.73,51330.0,104.2755,104.2755,104.1438,104.2096,51330.0
2023-10-26 15:40:00,110.72,110.8,110.66,110.76,54714.0,104.2002,104.2755,104.1438,104.2379,54714.0
2023-10-26 15:45:00,110.73,110.96,110.72,110.94,54803.0,104.2096,104.4261,104.2002,104.4073,54803.0
2023-10-26 15:50:00,110.95,111.14,110.78,110.8,95371.0,104.4167,104.5955,104.2567,104.2755,95371.0
2023-10-26 15:55:00,110.79,110.97,110.75,110.88,164040.0,104.2661,104.4355,104.2285,104.3508,164040.0
2023-10-27 09:30:00,110.52,110.77,110.1,110.26,46915.0,104.012,104.2473,103.6167,103.7673,46915.0
2023-10-27 09:35:00,110.27,110.93,110.14,110.51,19849.0,103.7767,104.3979,103.6544,104.0026,19849.0
2023-10-27 09:40:00,110.56,111.1,110.55,110.61,19320.0,104.0496,104.5579,104.0402,104.0967,19320.0
2023-10-27 09:45:00,110.63,110.85,110.29,110.32,16090.0,104.1155,104.3226,103.7955,103.8238,16090.0
2023-10-27 09:50:00,110.26,110.36,109.69,109.73,28352.0,103.7673,103.8614,103.2309,103.2685,28352.0
2023-10-27 09:55:00,109.7,109.9,109.09,109.9,53857.0,103.2403,103.4285,102.6662,103.4285,53857.0
2023-10-27 10:00:00,109.55,109.55,108.52,108.53,60388.0,103.0991,103.0991,102.1298,102.1392,60388.0
2023-10-27 10:05:00,108.51,109.04,108.48,108.89,28483.0,102.1204,102.6192,102.0921,102.478,28483.0
2023-10-27 10:10:00,108.91,109.11,108.82,109.09,19436.0,102.4968,102.685,102.4121,102.6662,19436.0
2023-10-27 10:15:00,109.09,109.1,108.88,108.94,12322.0,102.6662,102.6756,102.4686,102.525,12322.0
2023-10-27 10:20:00,108.95,109.09,108.78,108.85,30563.0,102.5345,102.6662,102.3745,102.4403,30563.0
2023-10-27 10:25:00,108.81,108.99,108.73,108.91,28616.0,102.4027,102.5721,102.3274,102.4968,28616.0
2023-10-27 10:30:00,108.91,109.09,108.85,109.04,16955.0,102.4968,102.6662,102.4403,102.6192,16955.0
2023-10-27 10:35:00,109.05,109.25,108.96,109.23,17826.0,102.6286,102.8168,102.5439,102.798,17826.0
2023-10-27 10:40:00,109.3,109.4,108.98,109.2,16824.0,102.8638,102.958,102.5627,102.7697,16824.0
2023-10-27 10:45:00,109.26,109.45,109.18,109.33,21839.0,102.8262,103.005,102.7509,102.8921,21839.0
2023-10-27 10:50:00,109.34,109.72,109.28,109.53,25510.0,102.9015,103.2591,102.845,103.0803,25510.0
2023-10-27 10:55:00,109.5,109.56,109.43,109.51,9190.0,103.0521,103.1085,102.9862,103.0615,9190.0
2023-10-27 11:00:00,109.56,109.59,109.17,109.18,10229.0,103.1085,103.1368,102.7415,102.7509,10229.0
2023-10-27 11:05:00,109.14,109.38,109.08,109.26,10253.0,102.7133,102.9391,102.6568,102.8262,10253.0
2023-10-27 11:10:00,109.23,109.23,108.86,108.92,20477.0,102.798,102.798,102.4498,102.5062,20477.0
2023-10-27 11:15:00,108.86,109.15,108.86,109.07,13032.0,102.4498,102.7227,102.4498,102.6474,13032.0
2023-10-27 11:20:00,109.07,109.09,108.97,109.09,9560.0,102.6474,102.6662,102.5533,102.6662,9560.0
2023-10-27 11:25:00,109.08,109.15,108.97,109.0,10237.0,102.6568,102.7227,102.5533,102.5815,10237.0
2023-10-27 11:30:00,109.02,109.02,108.66,108.81,26003.0,102.6003,102.6003,102.2615,102.4027,26003.0
2023-10-27 11:35:00,108.8,108.8,108.6,108.66,10136.0,102.3933,102.3933,102.2051,102.2615,10136.0
2023-10-27 11:40:00,108.68,108.75,108.55,108.58,14242.0,102.2804,102.3462,102.158,102.1862,14242.0
2023-10-27 11:45:00,108.55,108.63,108.44,108.55,11997.0,102.158,102.2333,102.0545,102.158,11997.0
2023-10-27 11:50:00,108.52,108.55,108.4,108.4,12506.0,102.1298,102.158,102.0168,102.0168,12506.0
2023-10-27 11:55:00,108.44,108.57,108.39,108.57,33601.0,102.0545,102.1768,102.0074,102.1768,33601.0
2023-10-27 12:00:00,108.59,108.62,108.36,108.4,21562.0,102.1957,102.2239,101.9792,102.0168,21562.0
2023-10-27 12:05:00,108.45,108.54,108.39,108.4,8326.0,102.0639,102.1486,102.0074,102.0168,8326.0
2023-10-27 12:10:00,108.4,108.44,108.3,108.32,13060.0,102.0168,102.0545,101.9227,101.9416,13060.0
2023-10-27 12:15:00,108.32,108.39,108.29,108.39,6269.0,101.9416,102.0074,101.9133,102.0074,6269.0
2023-10-27 12:20:00,108.39,108.46,108.22,108.25,12936.0,102.0074,102.0733,101.8474,101.8757,12936.0
2023-10-27 12:25:00,108.27,108.29,108.03,108.15,13113.0,101.8945,101.9133,101.6686,101.7816,13113.0
2023-10-27 12:30:00,108.17,108.22,108.07,108.13,11326.0,101.8004,101.8474,101.7063,101.7627,11326.0
2023-10-27 12:35:00,108.16,108.32,108.1,108.32,18776.0,101.791,101.9416,101.7345,101.9416,18776.0
2023-10-27 12:40:00,108.32,108.35,108.14,108.2,15913.0,101.9416,101.9698,101.7722,101.8286,15913.0
2023-10-27 12:45:00,108.21,108.24,108.07,108.11,13203.0,101.838,101.8663,101.7063,101.7439,13203.0
2023-10-27 12:50:00,108.08,108.19,108.04,108.18,17761.0,101.7157,101.8192,101.678,101.8098,17761.0
2023-10-27 12:55:00,108.18,108.19,108.04,108.1,17974.0,101.8098,101.8192,101.678,101.7345,17974.0
2023-10-27 13:00:00,108.12,108.25,108.08,108.17,14646.0,101.7533,101.8757,101.7157,101.8004,14646.0
2023-10-27 13:05:00,108.17,108.17,107.93,107.97,24363.0,101.8004,101.8004,101.5745,101.6122,24363.0
2023-10-27 13:10:00,107.98,108.06,107.86,107.93,14047.0,101.6216,101.6969,101.5086,101.5745,14047.0
2023-10-27 13:15:00,107.97,108.11,107.92,108.07,30201.0,101.6122,101.7439,101.5651,101.7063,30201.0
2023-10-27 13:20:00,108.07,108.2,107.97,108.16,15998.0,101.7063,101.8286,101.6122,101.791,15998.0
2023-10-27 13:25:00,108.19,108.32,108.17,108.24,15791.0,101.8192,101.9416,101.8004,101.8663,15791.0
2023-10-27 13:30:00,108.2,108.2,108.07,108.1,11202.0,101.8286,101.8286,101.7063,101.7345,11202.0
2023-10-27 13:35:00,108.08,108.12,107.96,108.05,15611.0,101.7157,101.7533,101.6028,101.6875,15611.0
2023-10-27 13:40:00,108.05,108.16,108.01,108.09,13036.0,101.6875,101.791,101.6498,101.7251,13036.0
2023-10-27 13:45:00,108.08,108.1,107.91,107.96,14549.0,101.7157,101.7345,101.5557,101.6028,14549.0
2023-10-27 13:50:00,107.96,108.02,107.82,107.86,8796.0,101.6028,101.6592,101.471,101.5086,8796.0
2023-10-27 13:55:00,107.86,107.92,107.78,107.82,23346.0,101.5086,101.5651,101.4333,101.471,23346.0
2023-10-27 14:00:00,107.83,107.85,107.66,107.66,23547.0,101.4804,101.4992,101.3204,101.3204,23547.0
2023-10-27 14:05:00,107.68,107.68,107.36,107.44,26297.0,101.3392,101.3392,101.0381,101.1134,26297.0
2023-10-27 14:10:00,107.45,107.6,107.44,107.55,15112.0,101.1228,101.2639,101.1134,101.2169,15112.0
2023-10-27 14:15:00,107.57,107.87,107.46,107.51,53090.0,101.2357,101.518,101.1322,101.1792,53090.0
2023-10-27 14:20:00,107.5,107.6,107.32,107.45,25119.0,101.1698,101.2639,101.0004,101.1228,25119.0
2023-10-27 14:25:00,107.44,107.46,107.14,107.16,14483.0,101.1134,101.1322,100.831,100.8499,14483.0
2023-10-27 14:30:00,107.15,107.41,107.08,107.36,28213.0,100.8404,101.0851,100.7746,101.0381,28213.0
2023-10-27 14:35:00,107.35,107.46,107.15,107.41,29943.0,101.0287,101.1322,100.8404,101.0851,29943.0
2023-10-27 14:40:00,107.42,107.53,107.28,107.5,21671.0,101.0945,101.1981,100.9628,101.1698,21671.0
2023-10-27 14:45:00,107.52,107.63,107.35,107.37,18640.0,101.1887,101.2922,101.0287,101.0475,18640.0
2023-10-27 14:50:00,107.36,107.51,107.24,107.4,35302.0,101.0381,101.1792,100.9251,101.0757,35302.0
2023-10-27 14:55:00,107.38,107.4,107.07,107.11,36612.0,101.0569,101.0757,100.7652,100.8028,36612.0
2023-10-27 15:00:00,107.08,107.24,107.05,107.09,23229.0,100.7746,100.9251,100.7463,100.784,23229.0
2023-10-27 15:05:00,107.09,107.19,107.03,107.09,23995.0,100.784,100.8781,100.7275,100.784,23995.0
2023-10-27 15:10:00,107.09,107.16,106.89,107.11,38159.0,100.784,100.8499,100.5958,100.8028,38159.0
2023-10-27 15:15:00,107.1,107.19,107.03,107.11,15273.0,100.7934,100.8781,100.7275,100.8028,15273.0
2023-10-27 15:20:00,107.11,107.13,106.97,107.12,31970.0,100.8028,100.8216,100.671,100.8122,31970.0
2023-10-27 15:25:00,107.12,107.34,107.12,107.28,25258.0,100.8122,101.0193,100.8122,100.9628,25258.0
2023-10-27 15:30:00,107.3,107.37,107.19,107.19,32889.0,100.9816,101.0475,100.8781,100.8781,32889.0
2023-10-27 15:35:00,107.18,107.22,107.03,107.05,25787.0,100.8687,100.9063,100.7275,100.7463,25787.0
2023-10-27 15:40:00,107.02,107.09,106.95,106.97,43544.0,100.7181,100.784,100.6522,100.671,43544.0
2023-10-27 15:45:00,106.97,107.26,106.96,107.26,73817.0,100.671,100.944,100.6616,100.944,73817.0
2023-10-27 15:50:00,107.26,107.34,107.15,107.27,76324.0,100.944,101.0193,100.8404,100.9534,76324.0
2023-10-27 15:55:00,107.26,107.34,107.09,107.22,194036.0,100.944,101.0193,100.784,100.9063,194036.0
2023-10-30 09:30:00,107.76,108.6,107.66,108.45,50381.0,101.4145,102.2051,101.3204,102.0639,50381.0
2023-10-30 09:35:00,108.49,108.49,107.8,107.8,17592.0,102.1015,102.1015,101.4522,101.4522,17592.0
2023-10-30 09:40:00,107.83,108.06,107.57,107.69,31276.0,101.4804,101.6969,101.2357,101.3486,31276.0
2023-10-30 09:45:00,107.7,107.71,107.16,107.32,36372.0,101.3581,101.3675,100.8499,101.0004,36372.0
2023-10-30 09:50:00,107.28,107.32,106.93,107.25,29275.0,100.9628,101.0004,100.6334,100.9346,29275.0
2023-10-30 09:55:00,107.22,107.28,106.71,106.91,53351.0,100.9063,100.9628,100.4264,100.6146,53351.0
2023-10-30 10:00:00,106.92,106.98,106.6,106.76,22992.0,100.624,100.6805,100.3228,100.4734,22992.0
2023-10-30 10:05:00,106.77,107.07,106.68,106.92,31335.0,100.4828,100.7652,100.3981,100.624,31335.0
2023-10-30 10:10:00,106.91,107.04,106.79,106.98,25820.0,100.6146,100.7369,100.5016,100.6805,25820.0
2023-10-30 10:15:00,106.99,107.05,106.78,106.93,41877.0,100.6899,100.7463,100.4922,100.6334,41877.0
2023-10-30 10:20:00,106.94,107.31,106.91,107.12,21946.0,100.6428,100.991,100.6146,100.8122,21946.0
2023-10-30 10:25:00,107.12,107.26,106.99,107.17,18586.0,100.8122,100.944,100.6899,100.8593,18586.0
2023-10-30 10:30:00,107.13,107.13,106.9,106.94,16530.0,100.8216,100.8216,100.6052,100.6428,16530.0
2023-10-30 10:35:00,106.93,106.97,106.84,106.9,11618.0,100.6334,100.671,100.5487,100.6052,11618.0
2023-10-30 10:40:00,106.82,107.0,106.8,106.87,13404.0,100.5299,100.6993,100.5111,100.5769,13404.0
2023-10-30 10:45:00,106.9,107.47,106.88,107.44,36147.0,100.6052,101.1416,100.5863,101.1134,36147.0
2023-10-30 10:50:00,107.39,107.75,107.37,107.61,26374.0,101.0663,101.4051,101.0475,101.2734,26374.0
2023-10-30 10:55:00,107.57,107.63,107.35,107.54,11221.0,101.2357,101.2922,101.0287,101.2075,11221.0
2023-10-30 11:00:00,107.59,107.79,107.54,107.75,8055.0,101.2545,101.4428,101.2075,101.4051,8055.0
2023-10-30 11:05:00,107.78,107.89,107.71,107.89,18506.0,101.4333,101.5369,101.3675,101.5369,18506.0
2023-10-30 11:10:00,107.87,108.08,107.85,107.9,20460.0,101.518,101.7157,101.4992,101.5463,20460.0
2023-10-30 11:15:00,107.89,107.94,107.69,107.7,9883.0,101.5369,101.5839,101.3486,101.3581,9883.0
2023-10-30 11:20:00,107.69,107.73,107.49,107.61,9471.0,101.3486,101.3863,101.1604,101.2734,9471.0
2023-10-30 11:25:00,107.62,107.99,107.54,107.98,15423.0,101.2828,101.631,101.2075,101.6216,15423.0
2023-10-30 11:30:00,108.03,108.43,107.92,108.38,20115.0,101.6686,102.0451,101.5651,101.998,20115.0
2023-10-30 11:35:00,108.38,108.41,108.19,108.22,16010.0,101.998,102.0263,101.8192,101.8474,16010.0
2023-10-30 11:40:00,108.19,108.37,108.15,108.33,8319.0,101.8192,101.9886,101.7816,101.951,8319.0
2023-10-30 11:45:00,108.3,108.32,108.13,108.14,21002.0,101.9227,101.9416,101.7627,101.7722,21002.0
2023-10-30 11:50:00,108.1,108.19,108.04,108.11,11039.0,101.7345,101.8192,101.678,101.7439,11039.0
2023-10-30 11:55:00,108.14,108.26,108.13,108.22,14586.0,101.7722,101.8851,101.7627,101.8474,14586.0
2023-10-30 12:00:00,108.2,108.35,108.2,108.29,7857.0,101.8286,101.9698,101.8286,101.9133,7857.0
2023-10-30 12:05:00,108.3,108.39,108.27,108.34,15216.0,101.9227,102.0074,101.8945,101.9604,15216.0
2023-10-30 12:10:00,108.34,108.52,108.33,108.46,19340.0,101.9604,102.1298,101.951,102.0733,19340.0
2023-10-30 12:15:00,108.44,108.5,108.36,108.42,9433.0,102.0545,102.111,101.9792,102.0357,9433.0
2023-10-30 12:20:00,108.44,108.45,108.32,108.42,17545.0,102.0545,102.0639,101.9416,102.0357,17545.0
2023-10-30 12:25:00,108.38,108.41,108.26,108.36,14834.0,101.998,102.0263,101.8851,101.9792,14834.0
2023-10-30 12:30:00,108.41,108.5,108.41,108.45,17746.0,102.0263,102.111,102.0263,102.0639,17746.0
2023-10-30 12:35:00,108.53,108.6,108.3,108.31,13747.0,102.1392,102.2051,101.9227,101.9321,13747.0
2023-10-30 12:40:00,108.28,108.28,108.01,108.07,7284.0,101.9039,101.9039,101.6498,101.7063,7284.0
2023-10-30 12:45:00,108.06,108.1,107.93,108.05,19204.0,101.6969,101.7345,101.5745,101.6875,19204.0
2023-10-30 12:50:00,108.06,108.21,108.06,108.17,9273.0,101.6969,101.838,101.6969,101.8004,9273.0
2023-10-30 12:55:00,108.22,108.34,108.15,108.34,10192.0,101.8474,101.9604,101.7816,101.9604,10192.0
2023-10-30 13:00:00,108.37,108.4,108.29,108.38,10442.0,101.9886,102.0168,101.9133,101.998,10442.0
2023-10-30 13:05:00,108.35,108.4,108.33,108.36,6718.0,101.9698,102.0168,101.951,101.9792,6718.0
2023-10-30 13:10:00,108.37,108.39,108.32,108.36,4978.0,101.9886,102.0074,101.9416,101.9792,4978.0
2023-10-30 13:15:00,108.38,108.39,108.13,108.24,18898.0,101.998,102.0074,101.7627,101.8663,18898.0
2023-10-30 13:20:00,108.23,108.32,108.18,108.3,16452.0,101.8569,101.9416,101.8098,101.9227,16452.0
2023-10-30 13:25:00,108.29,108.56,108.22,108.44,27252.0,101.9133,102.1674,101.8474,102.0545,27252.0
2023-10-30 13:30:00,108.45,108.53,108.24,108.34,21847.0,102.0639,102.1392,101.8663,101.9604,21847.0
2023-10-30 13:35:00,108.37,108.56,108.33,108.46,27051.0,101.9886,102.1674,101.951,102.0733,27051.0
2023-10-30 13:40:00,108.5,108.7,108.48,108.64,65049.0,102.111,102.2992,102.0921,102.2427,65049.0
2023-10-30 13:45:00,108.69,108.7,108.44,108.51,36765.0,102.2898,102.2992,102.0545,102.1204,36765.0
2023-10-30 13:50:00,108.51,108.63,108.47,108.54,13710.0,102.1204,102.2333,102.0827,102.1486,13710.0
2023-10-30 13:55:00,108.54,108.54,108.44,108.51,14700.0,102.1486,102.1486,102.0545,102.1204,14700.0
2023-10-30 14:00:00,108.51,108.62,108.46,108.49,18373.0,102.1204,102.2239,102.0733,102.1015,18373.0
2023-10-30 14:05:00,108.5,108.58,108.37,108.54,10030.0,102.111,102.1862,101.9886,102.1486,10030.0
2023-10-30 14:10:00,108.54,108.67,108.5,108.52,26998.0,102.1486,102.2709,102.111,102.1298,26998.0
2023-10-30 14:15:00,108.52,108.72,108.45,108.69,8651.0,102.1298,102.318,102.0639,102.2898,8651.0
2023-10-30 14:20:00,108.69,108.7,108.5,108.51,39904.0,102.2898,102.2992,102.111,102.1204,39904.0
2023-10-30 14:25:00,108.55,108.69,108.51,108.67,12633.0,102.158,102.2898,102.1204,102.2709,12633.0
2023-10-30 14:30:00,108.67,108.74,108.62,108.71,14169.0,102.2709,102.3368,102.2239,102.3086,14169.0
2023-10-30 14:35:00,108.74,108.96,108.69,108.87,21969.0,102.3368,102.5439,102.2898,102.4592,21969.0
2023-10-30 14:40:00,108.88,108.91,108.71,108.71,14020.0,102.4686,102.4968,102.3086,102.3086,14020.0
2023-10-30 14:45:00,108.73,108.82,108.71,108.8,19867.0,102.3274,102.4121,102.3086,102.3933,19867.0
2023-10-30 14:50:00,108.81,108.82,108.71,108.75,16815.0,102.4027,102.4121,102.3086,102.3462,16815.0
2023-10-30 14:55:00,108.77,108.77,108.6,108.72,24434.0,102.3651,102.3651,102.2051,102.318,24434.0
2023-10-30 15:00:00,108.74,108.81,108.6,108.68,29352.0,102.3368,102.4027,102.2051,102.2804,29352.0
2023-10-30 15:05:00,108.68,108.88,108.65,108.75,32158.0,102.2804,102.4686,102.2521,102.3462,32158.0
2023-10-30 15:10:00,108.77,108.89,108.63,108.81,26109.0,102.3651,102.478,102.2333,102.4027,26109.0
2023-10-30 15:15:00,108.81,108.89,108.73,108.87,25106.0,102.4027,102.478,102.3274,102.4592,25106.0
2023-10-30 15:20:00,108.88,108.99,108.87,108.98,14962.0,102.4686,102.5721,102.4592,102.5627,14962.0
2023-10-30 15:25:00,108.95,109.1,108.95,109.04,31479.0,102.5345,102.6756,102.5345,102.6192,31479.0
2023-10-30 15:30:00,109.03,109.04,108.85,108.92,25755.0,102.6097,102.6192,102.4403,102.5062,25755.0
2023-10-30 15:35:00,108.92,109.06,108.91,108.99,29683.0,102.5062,102.638,102.4968,102.5721,29683.0
2023-10-30 15:40:00,109.0,109.03,108.85,108.99,28884.0,102.5815,102.6097,102.4403,102.5721,28884.0
2023-10-30 15:45:00,108.99,108.99,108.77,108.81,38867.0,102.5721,102.5721,102.3651,102.4027,38867.0
2023-10-30 15:50:00,108.82,108.93,108.75,108.81,85376.0,102.4121,102.5156,102.3462,102.4027,85376.0
2023-10-30 15:55:00,108.81,108.92,108.63,108.7,173532.0,102.4027,102.5062,102.2333,102.2992,173532.0
2023-10-31 09:30:00,108.88,109.54,108.72,109.46,39537.0,102.4686,103.0897,102.318,103.0144,39537.0
2023-10-31 09:35:00,109.5,109.61,108.88,109.09,35953.0,103.0521,103.1556,102.4686,102.6662,35953.0
2023-10-31 09:40:00,109.05,109.17,108.59,108.74,17998.0,102.6286,102.7415,102.1957,102.3368,17998.0
2023-10-31 09:45:00,108.69,108.88,108.46,108.6,18350.0,102.2898,102.4686,102.0733,102.2051,18350.0
2023-10-31 09:50:00,108.64,108.72,108.46,108.64,15994.0,102.2427,102.318,102.0733,102.2427,15994.0
2023-10-31 09:55:00,108.62,108.92,108.54,108.7,8828.0,102.2239,102.5062,102.1486,102.2992,8828.0
2023-10-31 10:00:00,108.65,108.8,108.55,108.61,14920.0,102.2521,102.3933,102.158,102.2145,14920.0
2023-10-31 10:05:00,108.59,109.06,108.57,109.04,17478.0,102.1957,102.638,102.1768,102.6192,17478.0
2023-10-31 10:10:00,109.12,109.64,109.07,109.45,16698.0,102.6944,103.1838,102.6474,103.005,16698.0
2023-10-31 10:15:00,109.4,109.52,109.33,109.38,14407.0,102.958,103.0709,102.8921,102.9391,14407.0
2023-10-31 10:20:00,109.39,109.41,109.25,109.34,8464.0,102.9485,102.9674,102.8168,102.9015,8464.0
2023-10-31 10:25:00,109.37,109.5,109.32,109.43,17259.0,102.9297,103.0521,102.8827,102.9862,17259.0
2023-10-31 10:30:00,109.5,109.68,109.38,109.5,29787.0,103.0521,103.2215,102.9391,103.0521,29787.0
2023-10-31 10:35:00,109.54,109.64,109.38,109.46,21277.0,103.0897,103.1838,102.9391,103.0144,21277.0
2023-10-31 10:40:00,109.48,109.89,109.42,109.85,14403.0,103.0332,103.4191,102.9768,103.3815,14403.0
2023-10-31 10:45:00,109.84,110.02,109.74,110.0,40808.0,103.372,103.5414,103.2779,103.5226,40808.0
2023-10-31 10:50:00,109.98,110.36,109.98,110.3,28976.0,103.5038,103.8614,103.5038,103.805,28976.0
2023-10-31 10:55:00,110.3,110.48,110.21,110.48,57681.0,103.805,103.9744,103.7203,103.9744,57681.0
2023-10-31 11:00:00,110.49,110.49,110.28,110.28,44911.0,103.9838,103.9838,103.7861,103.7861,44911.0
2023-10-31 11:05:00,110.28,110.28,110.1,110.22,26494.0,103.7861,103.7861,103.6167,103.7297,26494.0
2023-10-31 11:10:00,110.25,110.39,110.16,110.38,33017.0,103.7579,103.8897,103.6732,103.8802,33017.0
2023-10-31 11:15:00,110.39,110.48,110.19,110.24,29500.0,103.8897,103.9744,103.7014,103.7485,29500.0
2023-10-31 11:20:00,110.23,110.42,110.19,110.29,35468.0,103.7391,103.9179,103.7014,103.7955,35468.0
2023-10-31 11:25:00,110.3,110.47,110.21,110.32,32437.0,103.805,103.9649,103.7203,103.8238,32437.0
2023-10-31 11:30:00,110.38,110.47,110.32,110.38,13184.0,103.8802,103.9649,103.8238,103.8802,13184.0
2023-10-31 11:35:00,110.37,110.41,110.23,110.36,14854.0,103.8708,103.9085,103.7391,103.8614,14854.0
2023-10-31 11:40:00,110.35,110.45,110.22,110.43,21326.0,103.852,103.9461,103.7297,103.9273,21326.0
2023-10-31 11:45:00,110.42,110.72,110.41,110.7,28786.0,103.9179,104.2002,103.9085,104.1814,28786.0
2023-10-31 11:50:00,110.7,110.76,110.51,110.61,24884.0,104.1814,104.2379,104.0026,104.0967,24884.0
2023-10-31 11:55:00,110.63,110.77,110.57,110.76,12430.0,104.1155,104.2473,104.0591,104.2379,12430.0
2023-10-31 12:00:00,110.79,110.89,110.71,110.85,16492.0,104.2661,104.3602,104.1908,104.3226,16492.0
2023-10-31 12:05:00,110.85,110.85,110.65,110.76,15675.0,104.3226,104.3226,104.1343,104.2379,15675.0
2023-10-31 12:10:00,110.8,110.88,110.62,110.69,20401.0,104.2755,104.3508,104.1061,104.172,20401.0
2023-10-31 12:15:00,110.7,110.8,110.6,110.6,34556.0,104.1814,104.2755,104.0873,104.0873,34556.0
2023-10-31 12:20:00,110.61,110.77,110.55,110.77,12695.0,104.0967,104.2473,104.0402,104.2473,12695.0
2023-10-31 12:25:00,110.77,110.8,110.61,110.65,18863.0,104.2473,104.2755,104.0967,104.1343,18863.0
2023-10-31 12:30:00,110.66,110.69,110.47,110.5,16910.0,104.1438,104.172,103.9649,103.9932,16910.0
2023-10-31 12:35:00,110.48,110.54,110.2,110.54,34373.0,103.9744,104.0308,103.7108,104.0308,34373.0
2023-10-31 12:40:00,110.53,110.64,110.43,110.55,20267.0,104.0214,104.1249,103.9273,104.0402,20267.0
2023-10-31 12:45:00,110.57,110.57,110.32,110.35,11192.0,104.0591,104.0591,103.8238,103.852,11192.0
2023-10-31 12:50:00,110.34,110.46,110.34,110.4,12362.0,103.8426,103.9555,103.8426,103.8991,12362.0
2023-10-31 12:55:00,110.38,110.48,110.35,110.48,10316.0,103.8802,103.9744,103.852,103.9744,10316.0
2023-10-31 13:00:00,110.48,110.69,110.48,110.67,19513.0,103.9744,104.172,103.9744,104.1532,19513.0
2023-10-31 13:05:00,110.66,110.74,110.59,110.66,13121.0,104.1438,104.219,104.0779,104.1438,13121.0
2023-10-31 13:10:00,110.67,110.69,110.49,110.56,27715.0,104.1532,104.172,103.9838,104.0496,27715.0
2023-10-31 13:15:00,110.57,110.69,110.56,110.68,7903.0,104.0591,104.172,104.0496,104.1626,7903.0
2023-10-31 13:20:00,110.67,110.72,110.56,110.63,9968.0,104.1532,104.2002,104.0496,104.1155,9968.0
2023-10-31 13:25:00,110.67,110.73,110.61,110.71,18586.0,104.1532,104.2096,104.0967,104.1908,18586.0
2023-10-31 13:30:00,110.73,110.88,110.73,110.85,17946.0,104.2096,104.3508,104.2096,104.3226,17946.0
2023-10-31 13:35:00,110.89,110.9,110.78,110.81,12258.0,104.3602,104.3696,104.2567,104.2849,12258.0
2023-10-31 13:40:00,110.8,110.91,110.78,110.91,14740.0,104.2755,104.379,104.2567,104.379,14740.0
2023-10-31 13:45:00,110.91,110.98,110.8,110.94,23603.0,104.379,104.4449,104.2755,104.4073,23603.0
2023-10-31 13:50:00,110.94,110.99,110.91,110.98,19432.0,104.4073,104.4543,104.379,104.4449,19432.0
2023-10-31 13:55:00,110.97,111.05,110.94,110.96,29982.0,104.4355,104.5108,104.4073,104.4261,29982.0
2023-10-31 14:00:00,110.95,111.11,110.93,111.09,15515.0,104.4167,104.5673,104.3979,104.5484,15515.0
2023-10-31 14:05:00,111.11,111.11,111.01,111.01,14637.0,104.5673,104.5673,104.4732,104.4732,14637.0
2023-10-31 14:10:00,111.02,111.06,110.94,110.95,8241.0,104.4826,104.5202,104.4073,104.4167,8241.0
2023-10-31 14:15:00,110.95,110.98,110.8,110.86,11872.0,104.4167,104.4449,104.2755,104.332,11872.0
2023-10-31 14:20:00,110.87,110.92,110.78,110.8,8207.0,104.3414,104.3884,104.2567,104.2755,8207.0
2023-10-31 14:25:00,110.79,110.83,110.69,110.74,48547.0,104.2661,104.3037,104.172,104.219,48547.0
2023-10-31 14:30:00,110.75,110.82,110.64,110.77,31313.0,104.2285,104.2943,104.1249,104.2473,31313.0
2023-10-31 14:35:00,110.77,110.79,110.72,110.76,11647.0,104.2473,104.2661,104.2002,104.2379,11647.0
2023-10-31 14:40:00,110.75,110.93,110.73,110.92,28495.0,104.2285,104.3979,104.2096,104.3884,28495.0
2023-10-31 14:45:00,110.9,111.03,110.9,110.99,23569.0,104.3696,104.492,104.3696,104.4543,23569.0
2023-10-31 14:50:00,111.01,111.15,111.01,111.15,22820.0,104.4732,104.6049,104.4732,104.6049,22820.0
2023-10-31 14:55:00,111.15,111.25,111.14,111.17,11389.0,104.6049,104.699,104.5955,104.6237,11389.0
2023-10-31 15:00:00,111.15,111.28,111.15,111.22,17659.0,104.6049,104.7273,104.6049,104.6708,17659.0
2023-10-31 15:05:00,111.21,111.21,111.05,111.05,20655.0,104.6614,104.6614,104.5108,104.5108,20655.0
2023-10-31 15:10:00,111.07,111.12,110.94,110.94,19795.0,104.5296,104.5767,104.4073,104.4073,19795.0
2023-10-31 15:15:00,110.96,111.07,110.94,111.02,12111.0,104.4261,104.5296,104.4073,104.4826,12111.0
2023-10-31 15:20:00,111.03,111.05,110.96,110.99,25778.0,104.492,104.5108,104.4261,104.4543,25778.0
2023-10-31 15:25:00,111.0,111.02,110.83,110.88,22355.0,104.4637,104.4826,104.3037,104.3508,22355.0
2023-10-31 15:30:00,110.87,110.88,110.48,110.59,28754.0,104.3414,104.3508,103.9744,104.0779,28754.0
2023-10-31 15:35:00,110.56,110.65,110.5,110.54,37278.0,104.0496,104.1343,103.9932,104.0308,37278.0
2023-10-31 15:40:00,110.55,110.73,110.46,110.72,53782.0,104.0402,104.2096,103.9555,104.2002,53782.0
2023-10-31 15:45:00,110.7,110.79,110.65,110.79,47987.0,104.1814,104.2661,104.1343,104.2661,47987.0
2023-10-31 15:50:00,110.79,110.79,110.51,110.63,83130.0,104.2661,104.2661,104.0026,104.1155,83130.0
2023-10-31 15:55:00,110.64,110.95,110.63,110.79,297618.0,104.1249,104.4167,104.1155,104.2661,297618.0
2023-11-01 09:30:00,111.08,111.08,109.62,109.64,61321.0,104.539,104.539,103.165,103.1838,61321.0
2023-11-01 09:35:00,109.69,109.78,108.93,109.0,28805.0,103.2309,103.3156,102.5156,102.5815,28805.0
2023-11-01 09:40:00,109.0,109.4,108.63,108.73,70633.0,102.5815,102.958,102.2333,102.3274,70633.0
2023-11-01 09:45:00,108.72,109.41,108.61,109.32,39972.0,102.318,102.9674,102.2145,102.8827,39972.0
2023-11-01 09:50:00,109.33,109.47,109.1,109.28,49920.0,102.8921,103.0238,102.6756,102.845,49920.0
2023-11-01 09:55:00,109.31,109.54,109.28,109.37,44863.0,102.8733,103.0897,102.845,102.9297,44863.0
2023-11-01 10:00:00,109.4,109.74,109.08,109.25,35556.0,102.958,103.2779,102.6568,102.8168,35556.0
2023-11-01 10:05:00,109.27,109.6,109.06,109.55,21718.0,102.8356,103.1462,102.638,103.0991,21718.0
2023-11-01 10:10:00,109.59,109.76,109.5,109.75,25015.0,103.1368,103.2968,103.0521,103.2873,25015.0
2023-11-01 10:15:00,109.77,109.81,109.47,109.71,16880.0,103.3062,103.3438,103.0238,103.2497,16880.0
2023-11-01 10:20:00,109.72,109.79,109.6,109.74,21499.0,103.2591,103.325,103.1462,103.2779,21499.0
2023-11-01 10:25:00,109.77,109.93,109.56,109.65,39562.0,103.3062,103.4567,103.1085,103.1932,39562.0
2023-11-01 10:30:00,109.69,109.98,109.68,109.92,10770.0,103.2309,103.5038,103.2215,103.4473,10770.0
2023-11-01 10:35:00,109.87,110.13,109.87,110.1,17851.0,103.4003,103.645,103.4003,103.6167,17851.0
2023-11-01 10:40:00,110.1,110.27,110.08,110.27,19684.0,103.6167,103.7767,103.5979,103.7767,19684.0
2023-11-01 10:45:00,110.3,110.41,110.28,110.33,25616.0,103.805,103.9085,103.7861,103.8332,25616.0
2023-11-01 10:50:00,110.34,110.46,110.25,110.35,31358.0,103.8426,103.9555,103.7579,103.852,31358.0
2023-11-01 10:55:00,110.36,110.52,110.34,110.5,12716.0,103.8614,104.012,103.8426,103.9932,12716.0
2023-11-01 11:00:00,110.44,110.49,110.36,110.43,16345.0,103.9367,103.9838,103.8614,103.9273,16345.0
2023-11-01 11:05:00,110.43,110.5,110.4,110.45,8520.0,103.9273,103.9932,103.8991,103.9461,8520.0
2023-11-01 11:10:00,110.45,110.45,109.85,109.98,28928.0,103.9461,103.9461,103.3815,103.5038,28928.0
2023-11-01 11:15:00,109.93,109.95,109.83,109.91,14084.0,103.4567,103.4756,103.3626,103.4379,14084.0
2023-11-01 11:20:00,109.91,109.98,109.86,109.96,8471.0,103.4379,103.5038,103.3909,103.485,8471.0
2023-11-01 11:25:00,109.98,110.03,109.87,109.91,6618.0,103.5038,103.5509,103.4003,103.4379,6618.0
2023-11-01 11:30:00,109.91,110.13,109.88,110.12,9768.0,103.4379,103.645,103.4097,103.6356,9768.0
2023-11-01 11:35:00,110.09,110.18,110.04,110.13,13392.0,103.6073,103.692,103.5603,103.645,13392.0
2023-11-01 11:40:00,110.14,110.2,110.12,110.19,3160.0,103.6544,103.7108,103.6356,103.7014,3160.0
2023-11-01 11:45:00,110.17,110.23,110.13,110.23,6889.0,103.6826,103.7391,103.645,103.7391,6889.0
2023-11-01 11:50:00,110.2,110.49,110.2,110.44,7420.0,103.7108,103.9838,103.7108,103.9367,7420.0
2023-11-01 11:55:00,110.44,110.44,110.34,110.4,9843.0,103.9367,103.9367,103.8426,103.8991,9843.0
2023-11-01 12:00:00,110.38,110.5,110.36,110.38,7694.0,103.8802,103.9932,103.8614,103.8802,7694.0
2023-11-01 12:05:00,110.39,110.45,110.29,110.39,7829.0,103.8897,103.9461,103.7955,103.8897,7829.0
2023-11-01 12:10:00,110.37,110.41,110.21,110.21,3117.0,103.8708,103.9085,103.7203,103.7203,3117.0
2023-11-01 12:15:00,110.23,110.26,109.99,110.02,10742.0,103.7391,103.7673,103.5132,103.5414,10742.0
2023-11-01 12:20:00,109.97,110.09,109.84,109.88,16013.0,103.4944,103.6073,103.372,103.4097,16013.0
2023-11-01 12:25:00,109.86,109.86,109.67,109.7,7105.0,103.3909,103.3909,103.2121,103.2403,7105.0
2023-11-01 12:30:00,109.67,109.77,109.65,109.73,10902.0,103.2121,103.3062,103.1932,103.2685,10902.0
2023-11-01 12:35:00,109.73,109.74,109.57,109.57,7453.0,103.2685,103.2779,103.1179,103.1179,7453.0
2023-11-01 12:40:00,109.59,109.6,109.41,109.56,13950.0,103.1368,103.1462,102.9674,103.1085,13950.0
2023-11-01 12:45:00,109.62,109.81,109.61,109.76,10964.0,103.165,103.3438,103.1556,103.2968,10964.0
2023-11-01 12:50:00,109.74,109.75,109.63,109.75,14421.0,103.2779,103.2873,103.1744,103.2873,14421.0
2023-11-01 12:55:00,109.74,109.82,109.66,109.69,6790.0,103.2779,103.3532,103.2026,103.2309,6790.0
2023-11-01 13:00:00,109.69,109.71,109.6,109.64,6295.0,103.2309,103.2497,103.1462,103.1838,6295.0
2023-11-01 13:05:00,109.63,109.76,109.62,109.74,6654.0,103.1744,103.2968,103.165,103.2779,6654.0
2023-11-01 13:10:00,109.72,109.93,109.72,109.9,10518.0,103.2591,103.4567,103.2591,103.4285,10518.0
2023-11-01 13:15:00,109.92,109.98,109.81,109.82,11151.0,103.4473,103.5038,103.3438,103.3532,11151.0
2023-11-01 13:20:00,109.84,109.88,109.46,109.53,9598.0,103.372,103.4097,103.0144,103.0803,9598.0
2023-11-01 13:25:00,109.5,109.56,109.45,109.52,8438.0,103.0521,103.1085,103.005,103.0709,8438.0
2023-11-01 13:30:00,109.49,109.55,109.41,109.44,15921.0,103.0427,103.0991,102.9674,102.9956,15921.0
2023-11-01 13:35:00,109.47,109.5,109.31,109.41,8335.0,103.0238,103.0521,102.8733,102.9674,8335.0
2023-11-01 13:40:00,109.38,109.62,109.36,109.62,12395.0,102.9391,103.165,102.9203,103.165,12395.0
2023-11-01 13:45:00,109.6,109.6,109.45,109.51,9908.0,103.1462,103.1462,103.005,103.0615,9908.0
2023-11-01 13:50:00,109.53,109.69,109.53,109.69,12073.0,103.0803,103.2309,103.0803,103.2309,12073.0
2023-11-01 13:55:00,109.66,109.7,109.63,109.69,7202.0,103.2026,103.2403,103.1744,103.2309,7202.0
2023-11-01 14:00:00,109.69,109.89,109.44,109.5,16209.0,103.2309,103.4191,102.9956,103.0521,16209.0
2023-11-01 14:05:00,109.48,109.59,109.45,109.49,13380.0,103.0332,103.1368,103.005,103.0427,13380.0
2023-11-01 14:10:00,109.5,109.52,109.24,109.24,17429.0,103.0521,103.0709,102.8074,102.8074,17429.0
2023-11-01 14:15:00,109.21,109.21,108.98,109.13,21610.0,102.7791,102.7791,102.5627,102.7039,21610.0
2023-11-01 14:20:00,109.13,109.3,109.1,109.21,14625.0,102.7039,102.8638,102.6756,102.7791,14625.0
2023-11-01 14:25:00,109.25,109.43,109.19,109.31,14725.0,102.8168,102.9862,102.7603,102.8733,14725.0
2023-11-01 14:30:00,109.32,109.45,109.2,109.2,12722.0,102.8827,103.005,102.7697,102.7697,12722.0
2023-11-01 14:35:00,109.24,109.45,109.03,109.15,27271.0,102.8074,103.005,102.6097,102.7227,27271.0
2023-11-01 14:40:00,109.11,109.14,108.75,108.87,18734.0,102.685,102.7133,102.3462,102.4592,18734.0
2023-11-01 14:45:00,108.85,109.05,108.64,108.74,21288.0,102.4403,102.6286,102.2427,102.3368,21288.0
2023-11-01 14:50:00,108.73,109.0,108.72,108.9,24283.0,102.3274,102.5815,102.318,102.4874,24283.0
2023-11-01 14:55:00,108.9,109.22,108.86,109.15,18778.0,102.4874,102.7886,102.4498,102.7227,18778.0
2023-11-01 15:00:00,109.17,109.57,109.17,109.37,18548.0,102.7415,103.1179,102.7415,102.9297,18548.0
2023-11-01 15:05:00,109.36,109.36,109.21,109.3,6962.0,102.9203,102.9203,102.7791,102.8638,6962.0
2023-11-01 15:10:00,109.33,109.49,109.2,109.2,21611.0,102.8921,103.0427,102.7697,102.7697,21611.0
2023-11-01 15:15:00,109.2,109.43,109.17,109.2,22932.0,102.7697,102.9862,102.7415,102.7697,22932.0
2023-11-01 15:20:00,109.2,109.57,109.19,109.57,19396.0,102.7697,103.1179,102.7603,103.1179,19396.0
2023-11-01 15:25:00,109.57,109.65,109.29,109.53,26425.0,103.1179,103.1932,102.8544,103.0803,26425.0
2023-11-01 15:30:00,109.51,109.81,109.46,109.6,32886.0,103.0615,103.3438,103.0144,103.1462,32886.0
2023-11-01 15:35:00,109.58,109.7,109.57,109.7,20681.0,103.1274,103.2403,103.1179,103.2403,20681.0
2023-11-01 15:40:00,109.7,109.8,109.62,109.72,31665.0,103.2403,103.3344,103.165,103.2591,31665.0
2023-11-01 15:45:00,109.7,109.79,109.64,109.78,26865.0,103.2403,103.325,103.1838,103.3156,26865.0
2023-11-01 15:50:00,109.79,109.89,109.67,109.83,62397.0,103.325,103.4191,103.2121,103.3626,62397.0
2023-11-01 15:55:00,109.84,109.92,109.52,109.56,186509.0,103.372,103.4473,103.0709,103.1085,186509.0
2023-11-02 09:30:00,110.24,110.28,109.6,109.9,80717.0,103.7485,103.7861,103.1462,103.4285,80717.0
2023-11-02 09:35:00,109.92,110.35,109.73,110.03,39321.0,103.4473,103.852,103.2685,103.5509,39321.0
2023-11-02 09:40:00,109.96,110.0,109.46,109.53,53119.0,103.485,103.5226,103.0144,103.0803,53119.0
2023-11-02 09:45:00,109.6,109.72,108.91,109.29,45873.0,103.1462,103.2591,102.4968,102.8544,45873.0
2023-11-02 09:50:00,109.31,109.98,109.22,109.93,25875.0,102.8733,103.5038,102.7886,103.4567,25875.0
2023-11-02 09:55:00,109.92,110.02,109.7,109.8,31679.0,103.4473,103.5414,103.2403,103.3344,31679.0
2023-11-02 10:00:00,109.85,110.26,109.78,110.1,50712.0,103.3815,103.7673,103.3156,103.6167,50712.0
2023-11-02 10:05:00,110.1,110.31,109.96,110.16,34513.0,103.6167,103.8144,103.485,103.6732,34513.0
2023-11-02 10:10:00,110.22,110.58,110.08,110.58,25157.0,103.7297,104.0685,103.5979,104.0685,25157.0
2023-11-02 10:15:00,110.58,110.65,110.39,110.56,22117.0,104.0685,104.1343,103.8897,104.0496,22117.0
2023-11-02 10:20:00,110.59,110.79,110.58,110.7,15373.0,104.0779,104.2661,104.0685,104.1814,15373.0
2023-11-02 10:25:00,110.67,110.97,110.6,110.87,18628.0,104.1532,104.4355,104.0873,104.3414,18628.0
2023-11-02 10:30:00,110.87,111.09,110.8,111.03,20854.0,104.3414,104.5484,104.2755,104.492,20854.0
2023-11-02 10:35:00,111.09,111.22,110.94,110.95,16445.0,104.5484,104.6708,104.4073,104.4167,16445.0
2023-11-02 10:40:00,110.94,111.08,110.83,111.03,10624.0,104.4073,104.539,104.3037,104.492,10624.0
2023-11-02 10:45:00,111.02,111.1,110.81,110.95,22099.0,104.4826,104.5579,104.2849,104.4167,22099.0
2023-11-02 10:50:00,110.91,111.07,110.88,111.07,24570.0,104.379,104.5296,104.3508,104.5296,24570.0
2023-11-02 10:55:00,111.1,111.18,110.98,111.11,22616.0,104.5579,104.6331,104.4449,104.5673,22616.0
2023-11-02 11:00:00,111.14,111.19,110.99,111.18,39837.0,104.5955,104.6426,104.4543,104.6331,39837.0
2023-11-02 11:05:00,111.2,111.25,111.02,111.22,25911.0,104.652,104.699,104.4826,104.6708,25911.0
2023-11-02 11:10:00,111.18,111.23,111.05,111.05,12471.0,104.6331,104.6802,104.5108,104.5108,12471.0
2023-11-02 11:15:00,111.05,111.05,110.78,110.87,21167.0,104.5108,104.5108,104.2567,104.3414,21167.0
2023-11-02 11:20:00,110.88,110.95,110.81,110.81,26566.0,104.3508,104.4167,104.2849,104.2849,26566.0
2023-11-02 11:25:00,110.78,110.81,110.63,110.73,27467.0,104.2567,104.2849,104.1155,104.2096,27467.0
2023-11-02 11:30:00,110.72,111.18,110.67,111.15,17317.0,104.2002,104.6331,104.1532,104.6049,17317.0
2023-11-02 11:35:00,111.13,111.33,111.13,111.29,43911.0,104.5861,104.7743,104.5861,104.7367,43911.0
2023-11-02 11:40:00,111.3,111.42,111.17,111.4,17225.0,104.7461,104.859,104.6237,104.8402,17225.0
2023-11-02 11:45:00,111.36,111.39,111.18,111.27,9665.0,104.8025,104.8308,104.6331,104.7178,9665.0
2023-11-02 11:50:00,111.29,111.45,111.23,111.33,32446.0,104.7367,104.8872,104.6802,104.7743,32446.0
2023-11-02 11:55:00,111.36,111.39,111.17,111.17,11144.0,104.8025,104.8308,104.6237,104.6237,11144.0
2023-11-02 12:00:00,111.14,111.2,111.06,111.16,16670.0,104.5955,104.652,104.5202,104.6143,16670.0
2023-11-02 12:05:00,111.14,111.15,110.96,110.96,12430.0,104.5955,104.6049,104.4261,104.4261,12430.0
2023-11-02 12:10:00,110.94,111.09,110.86,111.07,13651.0,104.4073,104.5484,104.332,104.5296,13651.0
2023-11-02 12:15:00,111.06,111.16,111.01,111.16,19749.0,104.5202,104.6143,104.4732,104.6143,19749.0
2023-11-02 12:20:00,111.16,111.27,111.08,111.23,16771.0,104.6143,104.7178,104.539,104.6802,16771.0
2023-11-02 12:25:00,111.24,111.24,110.99,111.05,13174.0,104.6896,104.6896,104.4543,104.5108,13174.0
2023-11-02 12:30:00,111.05,111.29,111.04,111.27,10820.0,104.5108,104.7367,104.5014,104.7178,10820.0
2023-11-02 12:35:00,111.24,111.34,111.24,111.31,13801.0,104.6896,104.7837,104.6896,104.7555,13801.0
2023-11-02 12:40:00,111.32,111.34,111.2,111.3,14881.0,104.7649,104.7837,104.652,104.7461,14881.0
2023-11-02 12:45:00,111.32,111.46,111.28,111.46,19535.0,104.7649,104.8967,104.7273,104.8967,19535.0
2023-11-02 12:50:00,111.44,111.55,111.42,111.51,31110.0,104.8778,104.9814,104.859,104.9437,31110.0
2023-11-02 12:55:00,111.5,111.54,111.35,111.4,11443.0,104.9343,104.9719,104.7931,104.8402,11443.0
2023-11-02 13:00:00,111.4,111.67,111.39,111.58,22480.0,104.8402,105.0943,104.8308,105.0096,22480.0
2023-11-02 13:05:00,111.59,111.63,111.55,111.61,11310.0,105.019,105.0566,104.9814,105.0378,11310.0
2023-11-02 13:10:00,111.61,111.76,111.59,111.68,24213.0,105.0378,105.179,105.019,105.1037,24213.0
2023-11-02 13:15:00,111.68,111.83,111.61,111.61,18374.0,105.1037,105.2449,105.0378,105.0378,18374.0
2023-11-02 13:20:00,111.61,111.62,111.45,111.48,11921.0,105.0378,105.0472,104.8872,104.9155,11921.0
2023-11-02 13:25:00,111.48,111.49,111.26,111.32,9534.0,104.9155,104.9249,104.7084,104.7649,9534.0
2023-11-02 13:30:00,111.31,111.36,111.3,111.33,9689.0,104.7555,104.8025,104.7461,104.7743,9689.0
2023-11-02 13:35:00,111.31,111.33,111.15,111.18,17591.0,104.7555,104.7743,104.6049,104.6331,17591.0
2023-11-02 13:40:00,111.15,111.15,110.93,110.98,13458.0,104.6049,104.6049,104.3979,104.4449,13458.0
2023-11-02 13:45:00,110.95,111.12,110.93,111.12,21032.0,104.4167,104.5767,104.3979,104.5767,21032.0
2023-11-02 13:50:00,111.13,111.22,111.06,111.11,30205.0,104.5861,104.6708,104.5202,104.5673,30205.0
2023-11-02 13:55:00,111.11,111.53,111.1,111.51,22984.0,104.5673,104.9625,104.5579,104.9437,22984.0
2023-11-02 14:00:00,111.5,111.72,111.44,111.48,28847.0,104.9343,105.1413,104.8778,104.9155,28847.0
2023-11-02 14:05:00,111.47,111.5,111.19,111.19,5863.0,104.9061,104.9343,104.6426,104.6426,5863.0
2023-11-02 14:10:00,111.18,111.18,110.9,110.92,41487.0,104.6331,104.6331,104.3696,104.3884,41487.0
2023-11-02 14:15:00,110.93,111.19,110.92,111.17,15487.0,104.3979,104.6426,104.3884,104.6237,15487.0
2023-11-02 14:20:00,111.18,111.19,111.03,111.13,8235.0,104.6331,104.6426,104.492,104.5861,8235.0
2023-11-02 14:25:00,111.13,111.36,111.12,111.33,16646.0,104.5861,104.8025,104.5767,104.7743,16646.0
2023-11-02 14:30:00,111.33,111.35,111.05,111.13,13874.0,104.7743,104.7931,104.5108,104.5861,13874.0
2023-11-02 14:35:00,111.13,111.19,111.03,111.04,8963.0,104.5861,104.6426,104.492,104.5014,8963.0
2023-11-02 14:40:00,111.02,111.05,110.94,111.04,12582.0,104.4826,104.5108,104.4073,104.5014,12582.0
2023-11-02 14:45:00,111.05,111.24,111.04,111.12,19534.0,104.5108,104.6896,104.5014,104.5767,19534.0
2023-11-02 14:50:00,111.12,111.12,111.01,111.07,11388.0,104.5767,104.5767,104.4732,104.5296,11388.0
2023-11-02 14:55:00,111.06,111.09,110.93,111.0,17383.0,104.5202,104.5484,104.3979,104.4637,17383.0
2023-11-02 15:00:00,110.97,111.05,110.93,110.98,14025.0,104.4355,104.5108,104.3979,104.4449,14025.0
2023-11-02 15:05:00,110.97,111.03,110.94,111.0,19520.0,104.4355,104.492,104.4073,104.4637,19520.0
2023-11-02 15:10:00,110.95,111.0,110.88,110.98,12534.0,104.4167,104.4637,104.3508,104.4449,12534.0
2023-11-02 15:15:00,110.99,111.16,110.97,111.0,30410.0,104.4543,104.6143,104.4355,104.4637,30410.0
2023-11-02 15:20:00,110.98,111.08,110.96,110.96,11771.0,104.4449,104.539,104.4261,104.4261,11771.0
2023-11-02 15:25:00,110.97,110.97,110.76,110.86,30780.0,104.4355,104.4355,104.2379,104.332,30780.0
2023-11-02 15:30:00,110.86,110.96,110.84,110.92,31735.0,104.332,104.4261,104.3132,104.3884,31735.0
2023-11-02 15:35:00,110.91,111.07,110.88,111.07,29023.0,104.379,104.5296,104.3508,104.5296,29023.0
2023-11-02 15:40:00,111.05,111.05,110.96,111.01,29804.0,104.5108,104.5108,104.4261,104.4732,29804.0
2023-11-02 15:45:00,111.0,111.26,110.87,111.18,44567.0,104.4637,104.7084,104.3414,104.6331,44567.0
2023-11-02 15:50:00,111.16,111.17,111.0,111.08,44806.0,104.6143,104.6237,104.4637,104.539,44806.0
2023-11-02 15:55:00,111.09,111.13,110.99,111.07,113756.0,104.5484,104.5861,104.4543,104.5296,113756.0
2023-11-03 09:30:00,112.2,113.39,112.07,112.83,96267.0,105.5931,106.713,105.4707,106.186,96267.0
2023-11-03 09:35:00,112.93,113.63,112.9,113.55,33465.0,106.2801,106.9389,106.2519,106.8636,33465.0
2023-11-03 09:40:00,113.54,113.8,113.35,113.66,36899.0,106.8542,107.0989,106.6754,106.9671,36899.0
2023-11-03 09:45:00,113.73,114.08,113.28,113.97,81279.0,107.033,107.3624,106.6095,107.2588,81279.0
2023-11-03 09:50:00,113.97,114.09,113.67,113.72,62215.0,107.2588,107.3718,106.9765,107.0236,62215.0
2023-11-03 09:55:00,113.74,113.87,113.46,113.82,42271.0,107.0424,107.1647,106.7789,107.1177,42271.0
2023-11-03 10:00:00,113.85,114.15,113.8,113.81,47315.0,107.1459,107.4283,107.0989,107.1083,47315.0
2023-11-03 10:05:00,113.89,113.99,113.51,113.63,37840.0,107.1836,107.2777,106.8259,106.9389,37840.0
2023-11-03 10:10:00,113.62,114.11,113.61,113.94,50685.0,106.9295,107.3906,106.92,107.2306,50685.0
2023-11-03 10:15:00,113.9,114.13,113.81,113.96,33612.0,107.193,107.4094,107.1083,107.2494,33612.0
2023-11-03 10:20:00,113.96,114.09,113.9,114.05,20263.0,107.2494,107.3718,107.193,107.3341,20263.0
2023-11-03 10:25:00,114.02,114.21,113.83,113.99,32648.0,107.3059,107.4847,107.1271,107.2777,32648.0
2023-11-03 10:30:00,113.99,114.05,113.82,113.89,36964.0,107.2777,107.3341,107.1177,107.1836,36964.0
2023-11-03 10:35:00,113.93,113.93,113.64,113.83,45919.0,107.2212,107.2212,106.9483,107.1271,45919.0
2023-11-03 10:40:00,113.82,114.14,113.74,114.13,62406.0,107.1177,107.4188,107.0424,107.4094,62406.0
2023-11-03 10:45:00,114.15,114.21,113.99,114.17,26436.0,107.4283,107.4847,107.2777,107.4471,26436.0
2023-11-03 10:50:00,114.15,114.16,113.89,113.92,33687.0,107.4283,107.4377,107.1836,107.2118,33687.0
2023-11-03 10:55:00,113.94,114.02,113.85,114.01,17174.0,107.2306,107.3059,107.1459,107.2965,17174.0
2023-11-03 11:00:00,114.0,114.1,113.92,114.07,20546.0,107.2871,107.3812,107.2118,107.353,20546.0
2023-11-03 11:05:00,114.07,114.08,113.6,113.74,71048.0,107.353,107.3624,106.9106,107.0424,71048.0
2023-11-03 11:10:00,113.73,114.01,113.58,113.97,39247.0,107.033,107.2965,106.8918,107.2588,39247.0
2023-11-03 11:15:00,113.96,114.08,113.93,114.03,37114.0,107.2494,107.3624,107.2212,107.3153,37114.0
2023-11-03 11:20:00,114.0,114.02,113.92,114.0,30855.0,107.2871,107.3059,107.2118,107.2871,30855.0
2023-11-03 11:25:00,113.99,114.07,113.63,113.64,22436.0,107.2777,107.353,106.9389,106.9483,22436.0
2023-11-03 11:30:00,113.63,113.97,113.5,113.51,23664.0,106.9389,107.2588,106.8165,106.8259,23664.0
2023-11-03 11:35:00,113.57,113.67,113.52,113.64,16148.0,106.8824,106.9765,106.8353,106.9483,16148.0
2023-11-03 11:40:00,113.62,113.67,113.57,113.65,10785.0,106.9295,106.9765,106.8824,106.9577,10785.0
2023-11-03 11:45:00,113.63,113.77,113.62,113.63,12409.0,106.9389,107.0706,106.9295,106.9389,12409.0
2023-11-03 11:50:00,113.69,113.9,113.69,113.75,11663.0,106.9953,107.193,106.9953,107.0518,11663.0
2023-11-03 11:55:00,113.74,113.82,113.7,113.8,13264.0,107.0424,107.1177,107.0047,107.0989,13264.0
2023-11-03 12:00:00,113.8,113.86,113.63,113.63,10416.0,107.0989,107.1553,106.9389,106.9389,10416.0
2023-11-03 12:05:00,113.63,113.63,113.42,113.53,16332.0,106.9389,106.9389,106.7412,106.8448,16332.0
2023-11-03 12:10:00,113.55,113.68,113.51,113.62,11169.0,106.8636,106.9859,106.8259,106.9295,11169.0
2023-11-03 12:15:00,113.64,113.81,113.6,113.8,11352.0,106.9483,107.1083,106.9106,107.0989,11352.0
2023-11-03 12:20:00,113.8,113.81,113.61,113.71,19086.0,107.0989,107.1083,106.92,107.0142,19086.0
2023-11-03 12:25:00,113.71,113.77,113.66,113.68,15559.0,107.0142,107.0706,106.9671,106.9859,15559.0
2023-11-03 12:30:00,113.69,113.76,113.53,113.75,31252.0,106.9953,107.0612,106.8448,107.0518,31252.0
2023-11-03 12:35:00,113.75,113.85,113.74,113.76,13193.0,107.0518,107.1459,107.0424,107.0612,13193.0
2023-11-03 12:40:00,113.77,113.78,113.63,113.65,19040.0,107.0706,107.08,106.9389,106.9577,19040.0
2023-11-03 12:45:00,113.67,113.69,113.59,113.6,14774.0,106.9765,106.9953,106.9012,106.9106,14774.0
2023-11-03 12:50:00,113.61,113.66,113.49,113.54,18452.0,106.92,106.9671,106.8071,106.8542,18452.0
2023-11-03 12:55:00,113.54,113.59,113.47,113.52,27445.0,106.8542,106.9012,106.7883,106.8353,27445.0
2023-11-03 13:00:00,113.53,113.63,113.45,113.54,18777.0,106.8448,106.9389,106.7695,106.8542,18777.0
2023-11-03 13:05:00,113.56,113.68,113.48,113.62,13503.0,106.873,106.9859,106.7977,106.9295,13503.0
2023-11-03 13:10:00,113.62,113.63,113.49,113.57,12260.0,106.9295,106.9389,106.8071,106.8824,12260.0
2023-11-03 13:15:00,113.57,113.62,113.41,113.46,14166.0,106.8824,106.9295,106.7318,106.7789,14166.0
2023-11-03 13:20:00,113.48,113.51,113.2,113.29,11927.0,106.7977,106.8259,106.5342,106.6189,11927.0
2023-11-03 13:25:00,113.24,113.29,113.2,113.25,19828.0,106.5718,106.6189,106.5342,106.5812,19828.0
2023-11-03 13:30:00,113.26,113.39,113.25,113.38,12131.0,106.5907,106.713,106.5812,106.7036,12131.0
2023-11-03 13:35:00,113.37,113.37,113.21,113.29,17719.0,106.6942,106.6942,106.5436,106.6189,17719.0
2023-11-03 13:40:00,113.3,113.3,113.17,113.25,22941.0,106.6283,106.6283,106.506,106.5812,22941.0
2023-11-03 13:45:00,113.24,113.32,113.23,113.25,11160.0,106.5718,106.6471,106.5624,106.5812,11160.0
2023-11-03 13:50:00,113.26,113.45,113.26,113.37,12156.0,106.5907,106.7695,106.5907,106.6942,12156.0
2023-11-03 13:55:00,113.38,113.57,113.37,113.39,26216.0,106.7036,106.8824,106.6942,106.713,26216.0
2023-11-03 14:00:00,113.4,113.46,113.27,113.28,16331.0,106.7224,106.7789,106.6001,106.6095,16331.0
2023-11-03 14:05:00,113.29,113.32,113.1,113.15,25159.0,106.6189,106.6471,106.4401,106.4871,25159.0
2023-11-03 14:10:00,113.13,113.23,113.01,113.17,26018.0,106.4683,106.5624,106.3554,106.506,26018.0
2023-11-03 14:15:00,113.17,113.41,113.16,113.38,22228.0,106.506,106.7318,106.4965,106.7036,22228.0
2023-11-03 14:20:00,113.38,113.58,113.31,113.43,29308.0,106.7036,106.8918,106.6377,106.7506,29308.0
2023-11-03 14:25:00,113.47,113.5,113.37,113.41,34895.0,106.7883,106.8165,106.6942,106.7318,34895.0
2023-11-03 14:30:00,113.39,113.46,113.25,113.3,41638.0,106.713,106.7789,106.5812,106.6283,41638.0
2023-11-03 14:35:00,113.25,113.65,113.25,113.62,24959.0,106.5812,106.9577,106.5812,106.9295,24959.0
2023-11-03 14:40:00,113.63,113.79,113.61,113.68,25109.0,106.9389,107.0894,106.92,106.9859,25109.0
2023-11-03 14:45:00,113.71,113.81,113.59,113.79,22507.0,107.0142,107.1083,106.9012,107.0894,22507.0
2023-11-03 14:50:00,113.78,113.9,113.66,113.67,24434.0,107.08,107.193,106.9671,106.9765,24434.0
2023-11-03 14:55:00,113.69,113.73,113.62,113.69,22448.0,106.9953,107.033,106.9295,106.9953,22448.0
2023-11-03 15:00:00,113.67,113.67,113.35,113.35,32934.0,106.9765,106.9765,106.6754,106.6754,32934.0
2023-11-03 15:05:00,113.32,113.41,113.18,113.19,29683.0,106.6471,106.7318,106.5154,106.5248,29683.0
2023-11-03 15:10:00,113.18,113.31,113.09,113.2,26706.0,106.5154,106.6377,106.4307,106.5342,26706.0
2023-11-03 15:15:00,113.21,113.3,113.19,113.22,25805.0,106.5436,106.6283,106.5248,106.553,25805.0
2023-11-03 15:20:00,113.24,113.26,113.09,113.12,23432.0,106.5718,106.5907,106.4307,106.4589,23432.0
2023-11-03 15:25:00,113.11,113.11,112.94,113.04,34763.0,106.4495,106.4495,106.2895,106.3836,34763.0
2023-11-03 15:30:00,113.03,113.14,112.87,113.13,58695.0,106.3742,106.4777,106.2236,106.4683,58695.0
2023-11-03 15:35:00,113.14,113.16,112.98,113.04,41329.0,106.4777,106.4965,106.3271,106.3836,41329.0
2023-11-03 15:40:00,113.05,113.09,112.96,113.09,42665.0,106.393,106.4307,106.3083,106.4307,42665.0
2023-11-03 15:45:00,113.08,113.08,112.81,112.81,67614.0,106.4213,106.4213,106.1672,106.1672,67614.0
2023-11-03 15:50:00,112.83,112.96,112.79,112.81,95441.0,106.186,106.3083,106.1483,106.1672,95441.0
2023-11-03 15:55:00,112.81,112.9,112.76,112.85,232662.0,106.1672,106.2519,106.1201,106.2048,232662.0
2023-11-06 09:30:00,113.29,113.39,112.55,113.27,125480.0,106.6189,106.713,105.9225,106.6001,125480.0
2023-11-06 09:35:00,113.22,113.3,112.2,112.2,52903.0,106.553,106.6283,105.5931,105.5931,52903.0
2023-11-06 09:40:00,112.22,112.5,111.87,112.16,82801.0,105.6119,105.8754,105.2825,105.5554,82801.0
2023-11-06 09:45:00,112.24,112.39,111.41,112.2,63672.0,105.6307,105.7719,104.8496,105.5931,63672.0
2023-11-06 09:50:00,112.32,112.41,112.1,112.38,25935.0,105.706,105.7907,105.499,105.7625,25935.0
2023-11-06 09:55:00,112.38,112.76,112.35,112.75,26590.0,105.7625,106.1201,105.7342,106.1107,26590.0
2023-11-06 10:00:00,112.77,113.25,112.71,113.09,54352.0,106.1295,106.5812,106.073,106.4307,54352.0
2023-11-06 10:05:00,113.11,113.44,112.98,113.29,31982.0,106.4495,106.7601,106.3271,106.6189,31982.0
2023-11-06 10:10:00,113.19,113.32,112.89,112.9,23270.0,106.5248,106.6471,106.2424,106.2519,23270.0
2023-11-06 10:15:00,112.88,112.93,112.54,112.66,17710.0,106.233,106.2801,105.9131,106.026,17710.0
2023-11-06 10:20:00,112.63,113.1,112.61,113.1,33053.0,105.9978,106.4401,105.9789,106.4401,33053.0
2023-11-06 10:25:00,113.07,113.09,112.78,112.86,30553.0,106.4118,106.4307,106.1389,106.2142,30553.0
2023-11-06 10:30:00,112.9,112.98,112.76,112.8,13534.0,106.2519,106.3271,106.1201,106.1577,13534.0
2023-11-06 10:35:00,112.78,112.96,112.68,112.81,17324.0,106.1389,106.3083,106.0448,106.1672,17324.0
2023-11-06 10:40:00,112.81,112.92,112.53,112.71,24515.0,106.1672,106.2707,105.9036,106.073,24515.0
2023-11-06 10:45:00,112.66,112.72,112.42,112.43,7830.0,106.026,106.0825,105.8001,105.8095,7830.0
2023-11-06 10:50:00,112.44,112.44,112.16,112.19,18723.0,105.8189,105.8189,105.5554,105.5837,18723.0
2023-11-06 10:55:00,112.18,112.37,112.14,112.22,9399.0,105.5743,105.7531,105.5366,105.6119,9399.0
2023-11-06 11:00:00,112.24,112.3,112.09,112.15,14761.0,105.6307,105.6872,105.4896,105.546,14761.0
2023-11-06 11:05:00,112.12,112.29,112.04,112.12,12720.0,105.5178,105.6778,105.4425,105.5178,12720.0
2023-11-06 11:10:00,112.1,112.12,111.87,111.93,20666.0,105.499,105.5178,105.2825,105.339,20666.0
2023-11-06 11:15:00,111.95,112.11,111.88,112.08,14533.0,105.3578,105.5084,105.2919,105.4801,14533.0
2023-11-06 11:20:00,112.06,112.06,111.86,111.95,21727.0,105.4613,105.4613,105.2731,105.3578,21727.0
2023-11-06 11:25:00,111.94,112.15,111.93,112.11,14800.0,105.3484,105.546,105.339,105.5084,14800.0
2023-11-06 11:30:00,112.1,112.16,111.87,111.9,22674.0,105.499,105.5554,105.2825,105.3107,22674.0
2023-11-06 11:35:00,111.91,112.11,111.88,112.1,16483.0,105.3202,105.5084,105.2919,105.499,16483.0
2023-11-06 11:40:00,112.12,112.15,111.91,111.92,13966.0,105.5178,105.546,105.3202,105.3296,13966.0
2023-11-06 11:45:00,111.9,111.94,111.82,111.84,23709.0,105.3107,105.3484,105.2355,105.2543,23709.0
2023-11-06 11:50:00,111.84,112.01,111.83,111.99,36876.0,105.2543,105.4143,105.2449,105.3954,36876.0
2023-11-06 11:55:00,112.0,112.12,111.97,112.02,12542.0,105.4049,105.5178,105.3766,105.4237,12542.0
2023-11-06 12:00:00,112.03,112.1,111.79,111.82,27937.0,105.4331,105.499,105.2072,105.2355,27937.0
2023-11-06 12:05:00,111.82,111.84,111.66,111.84,19254.0,105.2355,105.2543,105.0849,105.2543,19254.0
2023-11-06 12:10:00,111.85,111.86,111.59,111.6,15524.0,105.2637,105.2731,105.019,105.0284,15524.0
2023-11-06 12:15:00,111.59,111.77,111.58,111.77,26812.0,105.019,105.1884,105.0096,105.1884,26812.0
2023-11-06 12:20:00,111.83,111.83,111.63,111.7,18793.0,105.2449,105.2449,105.0566,105.1225,18793.0
2023-11-06 12:25:00,111.68,111.81,111.63,111.8,14068.0,105.1037,105.226,105.0566,105.2166,14068.0
2023-11-06 12:30:00,111.79,111.95,111.79,111.9,12809.0,105.2072,105.3578,105.2072,105.3107,12809.0
2023-11-06 12:35:00,111.92,112.0,111.85,111.95,17386.0,105.3296,105.4049,105.2637,105.3578,17386.0
2023-11-06 12:40:00,111.92,112.09,111.9,112.0,12764.0,105.3296,105.4896,105.3107,105.4049,12764.0
2023-11-06 12:45:00,112.01,112.02,111.88,111.9,15471.0,105.4143,105.4237,105.2919,105.3107,15471.0
2023-11-06 12:50:00,111.91,111.96,111.78,111.82,12941.0,105.3202,105.3672,105.1978,105.2355,12941.0
2023-11-06 12:55:00,111.85,112.0,111.85,111.97,9574.0,105.2637,105.4049,105.2637,105.3766,9574.0
2023-11-06 13:00:00,111.96,111.97,111.68,111.74,13054.0,105.3672,105.3766,105.1037,105.1602,13054.0
2023-11-06 13:05:00,111.78,111.78,111.69,111.74,5395.0,105.1978,105.1978,105.1131,105.1602,5395.0
2023-11-06 13:10:00,111.73,111.85,111.68,111.7,8728.0,105.1508,105.2637,105.1037,105.1225,8728.0
2023-11-06 13:15:00,111.68,111.68,111.47,111.5,10339.0,105.1037,105.1037,104.9061,104.9343,10339.0
2023-11-06 13:20:00,111.47,111.69,111.31,111.67,19002.0,104.9061,105.1131,104.7555,105.0943,19002.0
2023-11-06 13:25:00,111.67,111.67,111.54,111.56,8891.0,105.0943,105.0943,104.9719,104.9908,8891.0
2023-11-06 13:30:00,111.55,111.57,111.45,111.54,9335.0,104.9814,105.0002,104.8872,104.9719,9335.0
2023-11-06 13:35:00,111.51,111.58,111.46,111.49,11153.0,104.9437,105.0096,104.8967,104.9249,11153.0
2023-11-06 13:40:00,111.46,111.47,111.37,111.42,10558.0,104.8967,104.9061,104.812,104.859,10558.0
2023-11-06 13:45:00,111.41,111.45,111.29,111.3,9965.0,104.8496,104.8872,104.7367,104.7461,9965.0
2023-11-06 13:50:00,111.29,111.31,111.12,111.16,23763.0,104.7367,104.7555,104.5767,104.6143,23763.0
2023-11-06 13:55:00,111.19,111.31,111.17,111.27,11689.0,104.6426,104.7555,104.6237,104.7178,11689.0
2023-11-06 14:00:00,111.25,111.28,111.08,111.09,11231.0,104.699,104.7273,104.539,104.5484,11231.0
2023-11-06 14:05:00,111.09,111.21,111.09,111.14,12411.0,104.5484,104.6614,104.5484,104.5955,12411.0
2023-11-06 14:10:00,111.14,111.28,111.12,111.18,12839.0,104.5955,104.7273,104.5767,104.6331,12839.0
2023-11-06 14:15:00,111.18,111.25,111.13,111.2,10577.0,104.6331,104.699,104.5861,104.652,10577.0
2023-11-06 14:20:00,111.21,111.25,111.14,111.24,21772.0,104.6614,104.699,104.5955,104.6896,21772.0
2023-11-06 14:25:00,111.23,111.29,111.21,111.29,8524.0,104.6802,104.7367,104.6614,104.7367,8524.0
2023-11-06 14:30:00,111.31,111.5,111.28,111.48,17971.0,104.7555,104.9343,104.7273,104.9155,17971.0
2023-11-06 14:35:00,111.45,111.58,111.42,111.48,26067.0,104.8872,105.0096,104.859,104.9155,26067.0
2023-11-06 14:40:00,111.51,111.83,111.51,111.82,29478.0,104.9437,105.2449,104.9437,105.2355,29478.0
2023-11-06 14:45:00,111.83,111.85,111.7,111.7,27355.0,105.2449,105.2637,105.1225,105.1225,27355.0
2023-11-06 14:50:00,111.66,111.75,111.63,111.66,9289.0,105.0849,105.1696,105.0566,105.0849,9289.0
2023-11-06 14:55:00,111.73,111.73,111.64,111.67,8206.0,105.1508,105.1508,105.0661,105.0943,8206.0
2023-11-06 15:00:00,111.7,111.77,111.64,111.75,17615.0,105.1225,105.1884,105.0661,105.1696,17615.0
2023-11-06 15:05:00,111.75,111.78,111.64,111.67,24673.0,105.1696,105.1978,105.0661,105.0943,24673.0
2023-11-06 15:10:00,111.68,111.71,111.5,111.5,30728.0,105.1037,105.1319,104.9343,104.9343,30728.0
2023-11-06 15:15:00,111.5,111.5,111.36,111.42,27743.0,104.9343,104.9343,104.8025,104.859,27743.0
2023-11-06 15:20:00,111.42,111.45,111.29,111.31,28118.0,104.859,104.8872,104.7367,104.7555,28118.0
2023-11-06 15:25:00,111.33,111.33,111.21,111.26,40462.0,104.7743,104.7743,104.6614,104.7084,40462.0
2023-11-06 15:30:00,111.26,111.34,111.23,111.34,41305.0,104.7084,104.7837,104.6802,104.7837,41305.0
2023-11-06 15:35:00,111.34,111.37,111.13,111.19,28926.0,104.7837,104.812,104.5861,104.6426,28926.0
2023-11-06 15:40:00,111.18,111.19,111.04,111.05,31885.0,104.6331,104.6426,104.5014,104.5108,31885.0
2023-11-06 15:45:00,111.06,111.19,110.97,111.15,42763.0,104.5202,104.6426,104.4355,104.6049,42763.0
2023-11-06 15:50:00,111.14,111.2,111.06,111.1,65799.0,104.5955,104.652,104.5202,104.5579,65799.0
2023-11-06 15:55:00,111.1,111.15,110.92,111.08,235525.0,104.5579,104.6049,104.3884,104.539,235525.0
2023-11-07 09:30:00,110.83,111.39,110.81,111.0,50577.0,104.3037,104.8308,104.2849,104.4637,50577.0
2023-11-07 09:35:00,111.0,111.41,110.8,110.89,21355.0,104.4637,104.8496,104.2755,104.3602,21355.0
2023-11-07 09:40:00,110.91,111.26,110.85,111.24,15070.0,104.379,104.7084,104.3226,104.6896,15070.0
2023-11-07 09:45:00,111.28,111.37,111.02,111.03,18758.0,104.7273,104.812,104.4826,104.492,18758.0
2023-11-07 09:50:00,111.05,111.24,110.95,111.09,18032.0,104.5108,104.6896,104.4167,104.5484,18032.0
2023-11-07 09:55:00,111.12,111.19,110.98,111.11,32131.0,104.5767,104.6426,104.4449,104.5673,32131.0
2023-11-07 10:00:00,111.09,111.55,110.93,111.46,28010.0,104.5484,104.9814,104.3979,104.8967,28010.0
2023-11-07 10:05:00,111.45,111.62,111.31,111.6,10735.0,104.8872,105.0472,104.7555,105.0284,10735.0
2023-11-07 10:10:00,111.55,111.85,111.41,111.83,15337.0,104.9814,105.2637,104.8496,105.2449,15337.0
2023-11-07 10:15:00,111.87,112.3,111.66,112.14,38202.0,105.2825,105.6872,105.0849,105.5366,38202.0
2023-11-07 10:20:00,112.13,112.23,112.06,112.18,11795.0,105.5272,105.6213,105.4613,105.5743,11795.0
2023-11-07 10:25:00,112.18,112.54,112.1,112.4,18608.0,105.5743,105.9131,105.499,105.7813,18608.0
2023-11-07 10:30:00,112.38,112.62,112.13,112.58,18039.0,105.7625,105.9883,105.5272,105.9507,18039.0
2023-11-07 10:35:00,112.56,112.67,112.42,112.53,25538.0,105.9319,106.0354,105.8001,105.9036,25538.0
2023-11-07 10:40:00,112.52,112.57,112.38,112.48,23421.0,105.8942,105.9413,105.7625,105.8566,23421.0
2023-11-07 10:45:00,112.47,112.47,112.19,112.24,21795.0,105.8472,105.8472,105.5837,105.6307,21795.0
2023-11-07 10:50:00,112.26,112.34,112.12,112.13,13663.0,105.6495,105.7248,105.5178,105.5272,13663.0
2023-11-07 10:55:00,112.11,112.14,111.86,112.08,20134.0,105.5084,105.5366,105.2731,105.4801,20134.0
2023-11-07 11:00:00,112.04,112.29,112.02,112.19,16253.0,105.4425,105.6778,105.4237,105.5837,16253.0
2023-11-07 11:05:00,112.19,112.37,112.18,112.29,13186.0,105.5837,105.7531,105.5743,105.6778,13186.0
2023-11-07 11:10:00,112.3,112.37,112.18,112.35,11911.0,105.6872,105.7531,105.5743,105.7342,11911.0
2023-11-07 11:15:00,112.37,112.47,112.36,112.39,11261.0,105.7531,105.8472,105.7437,105.7719,11261.0
2023-11-07 11:20:00,112.39,112.4,112.29,112.33,16973.0,105.7719,105.7813,105.6778,105.7154,16973.0
2023-11-07 11:25:00,112.3,112.37,112.1,112.1,13308.0,105.6872,105.7531,105.499,105.499,13308.0
2023-11-07 11:30:00,112.13,112.27,112.1,112.19,13144.0,105.5272,105.659,105.499,105.5837,13144.0
2023-11-07 11:35:00,112.22,112.23,112.08,112.18,9283.0,105.6119,105.6213,105.4801,105.5743,9283.0
2023-11-07 11:40:00,112.16,112.26,112.02,112.05,10912.0,105.5554,105.6495,105.4237,105.4519,10912.0
2023-11-07 11:45:00,112.04,112.11,111.78,111.91,19591.0,105.4425,105.5084,105.1978,105.3202,19591.0
2023-11-07 11:50:00,111.89,111.93,111.72,111.72,10249.0,105.3013,105.339,105.1413,105.1413,10249.0
2023-11-07 11:55:00,111.71,111.84,111.68,111.75,7421.0,105.1319,105.2543,105.1037,105.1696,7421.0
2023-11-07 12:00:00,111.77,111.81,111.47,111.51,14289.0,105.1884,105.226,104.9061,104.9437,14289.0
2023-11-07 12:05:00,111.5,111.5,111.36,111.4,11422.0,104.9343,104.9343,104.8025,104.8402,11422.0
2023-11-07 12:10:00,111.38,111.47,111.23,111.45,11726.0,104.8214,104.9061,104.6802,104.8872,11726.0
2023-11-07 12:15:00,111.44,111.49,111.32,111.32,13302.0,104.8778,104.9249,104.7649,104.7649,13302.0
2023-11-07 12:20:00,111.38,111.6,111.36,111.6,6344.0,104.8214,105.0284,104.8025,105.0284,6344.0
2023-11-07 12:25:00,111.56,111.62,111.42,111.52,12614.0,104.9908,105.0472,104.859,104.9531,12614.0
2023-11-07 12:30:00,111.5,111.6,111.32,111.55,9343.0,104.9343,105.0284,104.7649,104.9814,9343.0
2023-11-07 12:35:00,111.53,111.63,111.44,111.53,10275.0,104.9625,105.0566,104.8778,104.9625,10275.0
2023-11-07 12:40:00,111.55,111.56,111.4,111.4,9245.0,104.9814,104.9908,104.8402,104.8402,9245.0
2023-11-07 12:45:00,111.4,111.43,111.22,111.32,16323.0,104.8402,104.8684,104.6708,104.7649,16323.0
2023-11-07 12:50:00,111.33,111.37,111.26,111.32,8180.0,104.7743,104.812,104.7084,104.7649,8180.0
2023-11-07 12:55:00,111.3,111.44,111.25,111.42,15243.0,104.7461,104.8778,104.699,104.859,15243.0
2023-11-07 13:00:00,111.41,111.43,111.29,111.31,15747.0,104.8496,104.8684,104.7367,104.7555,15747.0
2023-11-07 13:05:00,111.34,111.47,111.32,111.45,13364.0,104.7837,104.9061,104.7649,104.8872,13364.0
2023-11-07 13:10:00,111.45,111.45,111.33,111.35,7792.0,104.8872,104.8872,104.7743,104.7931,7792.0
2023-11-07 13:15:00,111.33,111.33,111.15,111.25,21226.0,104.7743,104.7743,104.6049,104.699,21226.0
2023-11-07 13:20:00,111.25,111.25,111.11,111.16,12746.0,104.699,104.699,104.5673,104.6143,12746.0
2023-11-07 13:25:00,111.16,111.22,111.12,111.13,11053.0,104.6143,104.6708,104.5767,104.5861,11053.0
2023-11-07 13:30:00,111.11,111.17,111.06,111.13,17529.0,104.5673,104.6237,104.5202,104.5861,17529.0
2023-11-07 13:35:00,111.13,111.33,111.09,111.32,13235.0,104.5861,104.7743,104.5484,104.7649,13235.0
2023-11-07 13:40:00,111.32,111.33,111.17,111.26,20694.0,104.7649,104.7743,104.6237,104.7084,20694.0
2023-11-07 13:45:00,111.26,111.31,111.21,111.28,13390.0,104.7084,104.7555,104.6614,104.7273,13390.0
2023-11-07 13:50:00,111.27,111.47,111.23,111.33,15261.0,104.7178,104.9061,104.6802,104.7743,15261.0
2023-11-07 13:55:00,111.33,111.34,111.2,111.33,36738.0,104.7743,104.7837,104.652,104.7743,36738.0
2023-11-07 14:00:00,111.32,111.36,111.25,111.34,10989.0,104.7649,104.8025,104.699,104.7837,10989.0
2023-11-07 14:05:00,111.34,111.4,111.3,111.36,12906.0,104.7837,104.8402,104.7461,104.8025,12906.0
2023-11-07 14:10:00,111.37,111.39,111.31,111.36,12841.0,104.812,104.8308,104.7555,104.8025,12841.0
2023-11-07 14:15:00,111.36,111.43,111.2,111.29,22951.0,104.8025,104.8684,104.652,104.7367,22951.0
2023-11-07 14:20:00,111.29,111.41,111.23,111.41,16202.0,104.7367,104.8496,104.6802,104.8496,16202.0
2023-11-07 14:25:00,111.38,111.42,111.33,111.39,15294.0,104.8214,104.859,104.7743,104.8308,15294.0
2023-11-07 14:30:00,111.38,111.45,111.36,111.41,15605.0,104.8214,104.8872,104.8025,104.8496,15605.0
2023-11-07 14:35:00,111.41,111.49,111.26,111.28,15545.0,104.8496,104.9249,104.7084,104.7273,15545.0
2023-11-07 14:40:00,111.31,111.47,111.26,111.45,19912.0,104.7555,104.9061,104.7084,104.8872,19912.0
2023-11-07 14:45:00,111.45,111.75,111.44,111.68,30727.0,104.8872,105.1696,104.8778,105.1037,30727.0
2023-11-07 14:50:00,111.68,111.71,111.58,111.59,58995.0,105.1037,105.1319,105.0096,105.019,58995.0
2023-11-07 14:55:00,111.61,111.66,111.52,111.58,26489.0,105.0378,105.0849,104.9531,105.0096,26489.0
2023-11-07 15:00:00,111.59,111.92,111.59,111.89,52202.0,105.019,105.3296,105.019,105.3013,52202.0
2023-11-07 15:05:00,111.89,111.9,111.55,111.58,31955.0,105.3013,105.3107,104.9814,105.0096,31955.0
2023-11-07 15:10:00,111.52,111.63,111.45,111.6,18252.0,104.9531,105.0566,104.8872,105.0284,18252.0
2023-11-07 15:15:00,111.59,111.62,111.5,111.58,14858.0,105.019,105.0472,104.9343,105.0096,14858.0
2023-11-07 15:20:00,111.58,111.73,111.55,111.57,19623.0,105.0096,105.1508,104.9814,105.0002,19623.0
2023-11-07 15:25:00,111.57,111.58,111.52,111.58,20167.0,105.0002,105.0096,104.9531,105.0096,20167.0
2023-11-07 15:30:00,111.57,111.63,111.49,111.51,19593.0,105.0002,105.0566,104.9249,104.9437,19593.0
2023-11-07 15:35:00,111.52,111.76,111.52,111.62,61141.0,104.9531,105.179,104.9531,105.0472,61141.0
2023-11-07 15:40:00,111.62,111.64,111.51,111.52,17480.0,105.0472,105.0661,104.9437,104.9531,17480.0
2023-11-07 15:45:00,111.51,111.56,111.39,111.4,27944.0,104.9437,104.9908,104.8308,104.8402,27944.0
2023-11-07 15:50:00,111.41,111.52,111.37,111.4,58003.0,104.8496,104.9531,104.812,104.8402,58003.0
2023-11-07 15:55:00,111.41,111.42,111.17,111.39,137586.0,104.8496,104.859,104.6237,104.8308,137586.0
2023-11-08 09:30:00,111.04,111.28,110.68,110.68,71102.0,104.5014,104.7273,104.1626,104.1626,71102.0
2023-11-08 09:35:00,110.8,111.48,110.8,111.37,30093.0,104.2755,104.9155,104.2755,104.812,30093.0
2023-11-08 09:40:00,111.36,111.8,111.29,111.59,55463.0,104.8025,105.2166,104.7367,105.019,55463.0
2023-11-08 09:45:00,111.55,111.55,111.23,111.49,40349.0,104.9814,104.9814,104.6802,104.9249,40349.0
2023-11-08 09:50:00,111.51,111.94,111.44,111.75,35733.0,104.9437,105.3484,104.8778,105.1696,35733.0
2023-11-08 09:55:00,111.75,111.77,111.48,111.5,20243.0,105.1696,105.1884,104.9155,104.9343,20243.0
2023-11-08 10:00:00,111.56,111.57,111.19,111.23,40218.0,104.9908,105.0002,104.6426,104.6802,40218.0
2023-11-08 10:05:00,111.2,111.29,111.0,111.28,47984.0,104.652,104.7367,104.4637,104.7273,47984.0
2023-11-08 10:10:00,111.29,111.37,111.16,111.3,17530.0,104.7367,104.812,104.6143,104.7461,17530.0
2023-11-08 10:15:00,111.27,111.41,111.2,111.33,17481.0,104.7178,104.8496,104.652,104.7743,17481.0
2023-11-08 10:20:00,111.3,111.52,111.22,111.52,14871.0,104.7461,104.9531,104.6708,104.9531,14871.0
2023-11-08 10:25:00,111.57,111.75,111.57,111.69,23120.0,105.0002,105.1696,105.0002,105.1131,23120.0
2023-11-08 10:30:00,111.65,111.71,111.41,111.65,24636.0,105.0755,105.1319,104.8496,105.0755,24636.0
2023-11-08 10:35:00,111.61,111.61,111.44,111.56,17396.0,105.0378,105.0378,104.8778,104.9908,17396.0
2023-11-08 10:40:00,111.57,111.82,111.51,111.6,50570.0,105.0002,105.2355,104.9437,105.0284,50570.0
2023-11-08 10:45:00,111.61,111.72,111.46,111.72,19797.0,105.0378,105.1413,104.8967,105.1413,19797.0
2023-11-08 10:50:00,111.71,111.72,111.51,111.57,18873.0,105.1319,105.1413,104.9437,105.0002,18873.0
2023-11-08 10:55:00,111.54,111.61,111.48,111.48,14323.0,104.9719,105.0378,104.9155,104.9155,14323.0
2023-11-08 11:00:00,111.48,111.51,111.19,111.26,31883.0,104.9155,104.9437,104.6426,104.7084,31883.0
2023-11-08 11:05:00,111.27,111.31,110.98,110.98,25786.0,104.7178,104.7555,104.4449,104.4449,25786.0
2023-11-08 11:10:00,111.0,111.11,110.92,110.96,19911.0,104.4637,104.5673,104.3884,104.4261,19911.0
2023-11-08 11:15:00,110.96,111.14,110.89,110.97,30600.0,104.4261,104.5955,104.3602,104.4355,30600.0
2023-11-08 11:20:00,110.97,110.99,110.87,110.97,32456.0,104.4355,104.4543,104.3414,104.4355,32456.0
2023-11-08 11:25:00,110.97,110.99,110.88,110.96,27795.0,104.4355,104.4543,104.3508,104.4261,27795.0
2023-11-08 11:30:00,110.97,111.05,110.81,110.95,42249.0,104.4355,104.5108,104.2849,104.4167,42249.0
2023-11-08 11:35:00,110.97,111.1,110.86,110.9,27781.0,104.4355,104.5579,104.332,104.3696,27781.0
2023-11-08 11:40:00,110.9,110.91,110.78,110.83,22531.0,104.3696,104.379,104.2567,104.3037,22531.0
2023-11-08 11:45:00,110.87,110.88,110.75,110.78,15049.0,104.3414,104.3508,104.2285,104.2567,15049.0
2023-11-08 11:50:00,110.76,110.78,110.59,110.64,40037.0,104.2379,104.2567,104.0779,104.1249,40037.0
2023-11-08 11:55:00,110.62,110.66,110.46,110.5,55177.0,104.1061,104.1438,103.9555,103.9932,55177.0
2023-11-08 12:00:00,110.51,110.59,110.19,110.2,41018.0,104.0026,104.0779,103.7014,103.7108,41018.0
2023-11-08 12:05:00,110.18,110.2,109.85,109.85,62660.0,103.692,103.7108,103.3815,103.3815,62660.0
2023-11-08 12:10:00,109.85,109.99,109.77,109.94,27858.0,103.3815,103.5132,103.3062,103.4662,27858.0
2023-11-08 12:15:00,109.92,110.08,109.92,109.99,14832.0,103.4473,103.5979,103.4473,103.5132,14832.0
2023-11-08 12:20:00,110.0,110.09,109.87,109.88,20597.0,103.5226,103.6073,103.4003,103.4097,20597.0
2023-11-08 12:25:00,109.87,109.94,109.82,109.9,31153.0,103.4003,103.4662,103.3532,103.4285,31153.0
2023-11-08 12:30:00,109.89,109.92,109.71,109.74,38536.0,103.4191,103.4473,103.2497,103.2779,38536.0
2023-11-08 12:35:00,109.73,109.81,109.66,109.75,31755.0,103.2685,103.3438,103.2026,103.2873,31755.0
2023-11-08 12:40:00,109.74,109.75,109.63,109.65,20132.0,103.2779,103.2873,103.1744,103.1932,20132.0
2023-11-08 12:45:00,109.68,109.81,109.65,109.77,23769.0,103.2215,103.3438,103.1932,103.3062,23769.0
2023-11-08 12:50:00,109.77,109.81,109.53,109.54,39420.0,103.3062,103.3438,103.0803,103.0897,39420.0
2023-11-08 12:55:00,109.53,109.77,109.45,109.72,31526.0,103.0803,103.3062,103.005,103.2591,31526.0
2023-11-08 13:00:00,109.72,110.04,109.6,109.98,43193.0,103.2591,103.5603,103.1462,103.5038,43193.0
2023-11-08 13:05:00,109.98,109.98,109.69,109.69,39077.0,103.5038,103.5038,103.2309,103.2309,39077.0
2023-11-08 13:10:00,109.71,109.71,109.45,109.48,26846.0,103.2497,103.2497,103.005,103.0332,26846.0
2023-11-08 13:15:00,109.5,109.53,109.42,109.45,18776.0,103.0521,103.0803,102.9768,103.005,18776.0
2023-11-08 13:20:00,109.44,109.58,109.3,109.48,77524.0,102.9956,103.1274,102.8638,103.0332,77524.0
2023-11-08 13:25:00,109.47,109.67,109.46,109.62,16219.0,103.0238,103.2121,103.0144,103.165,16219.0
2023-11-08 13:30:00,109.62,109.64,109.53,109.58,14011.0,103.165,103.1838,103.0803,103.1274,14011.0
2023-11-08 13:35:00,109.61,109.79,109.59,109.79,25454.0,103.1556,103.325,103.1368,103.325,25454.0
2023-11-08 13:40:00,109.81,109.82,109.69,109.76,15183.0,103.3438,103.3532,103.2309,103.2968,15183.0
2023-11-08 13:45:00,109.77,109.8,109.7,109.71,18469.0,103.3062,103.3344,103.2403,103.2497,18469.0
2023-11-08 13:50:00,109.71,109.78,109.68,109.7,25279.0,103.2497,103.3156,103.2215,103.2403,25279.0
2023-11-08 13:55:00,109.73,109.74,109.65,109.72,26905.0,103.2685,103.2779,103.1932,103.2591,26905.0
2023-11-08 14:00:00,109.72,109.97,109.71,109.96,29795.0,103.2591,103.4944,103.2497,103.485,29795.0
2023-11-08 14:05:00,109.97,110.07,109.94,110.02,27893.0,103.4944,103.5885,103.4662,103.5414,27893.0
2023-11-08 14:10:00,110.02,110.02,109.82,109.82,23640.0,103.5414,103.5414,103.3532,103.3532,23640.0
2023-11-08 14:15:00,109.81,109.9,109.64,109.68,28206.0,103.3438,103.4285,103.1838,103.2215,28206.0
2023-11-08 14:20:00,109.68,109.69,109.55,109.56,13278.0,103.2215,103.2309,103.0991,103.1085,13278.0
2023-11-08 14:25:00,109.57,109.63,109.53,109.54,15571.0,103.1179,103.1744,103.0803,103.0897,15571.0
2023-11-08 14:30:00,109.54,109.55,109.4,109.41,15631.0,103.0897,103.0991,102.958,102.9674,15631.0
2023-11-08 14:35:00,109.4,109.5,109.4,109.5,17959.0,102.958,103.0521,102.958,103.0521,17959.0
2023-11-08 14:40:00,109.51,109.55,109.43,109.54,10765.0,103.0615,103.0991,102.9862,103.0897,10765.0
2023-11-08 14:45:00,109.52,109.64,109.5,109.52,21350.0,103.0709,103.1838,103.0521,103.0709,21350.0
2023-11-08 14:50:00,109.52,109.56,109.49,109.52,13727.0,103.0709,103.1085,103.0427,103.0709,13727.0
2023-11-08 14:55:00,109.51,109.52,109.4,109.42,19296.0,103.0615,103.0709,102.958,102.9768,19296.0
2023-11-08 15:00:00,109.43,109.57,109.4,109.56,15530.0,102.9862,103.1179,102.958,103.1085,15530.0
2023-11-08 15:05:00,109.56,109.68,109.51,109.51,20020.0,103.1085,103.2215,103.0615,103.0615,20020.0
2023-11-08 15:10:00,109.52,109.62,109.51,109.61,18323.0,103.0709,103.165,103.0615,103.1556,18323.0
2023-11-08 15:15:00,109.63,109.71,109.58,109.68,21259.0,103.1744,103.2497,103.1274,103.2215,21259.0
2023-11-08 15:20:00,109.66,109.81,109.66,109.78,35126.0,103.2026,103.3438,103.2026,103.3156,35126.0
2023-11-08 15:25:00,109.79,109.83,109.75,109.76,17032.0,103.325,103.3626,103.2873,103.2968,17032.0
2023-11-08 15:30:00,109.77,109.78,109.66,109.73,28016.0,103.3062,103.3156,103.2026,103.2685,28016.0
2023-11-08 15:35:00,109.75,109.87,109.75,109.82,30591.0,103.2873,103.4003,103.2873,103.3532,30591.0
2023-11-08 15:40:00,109.83,109.89,109.69,109.83,30817.0,103.3626,103.4191,103.2309,103.3626,30817.0
2023-11-08 15:45:00,109.82,109.82,109.61,109.74,38421.0,103.3532,103.3532,103.1556,103.2779,38421.0
2023-11-08 15:50:00,109.75,109.96,109.75,109.86,79852.0,103.2873,103.485,103.2873,103.3909,79852.0
2023-11-08 15:55:00,109.85,109.9,109.75,109.85,232925.0,103.3815,103.4285,103.2873,103.3815,232925.0
2023-11-09 09:30:00,110.31,110.31,109.54,109.69,95829.0,103.8144,103.8144,103.0897,103.2309,95829.0
2023-11-09 09:35:00,109.61,109.75,108.6,108.7,100416.0,103.1556,103.2873,102.2051,102.2992,100416.0
2023-11-09 09:40:00,108.63,109.42,108.63,109.42,76352.0,102.2333,102.9768,102.2333,102.9768,76352.0
2023-11-09 09:45:00,109.34,109.48,109.02,109.17,24989.0,102.9015,103.0332,102.6003,102.7415,24989.0
2023-11-09 09:50:00,109.27,109.46,109.13,109.2,19566.0,102.8356,103.0144,102.7039,102.7697,19566.0
2023-11-09 09:55:00,109.19,109.19,108.9,109.09,29660.0,102.7603,102.7603,102.4874,102.6662,29660.0
2023-11-09 10:00:00,109.12,109.22,108.89,108.94,28323.0,102.6944,102.7886,102.478,102.525,28323.0
2023-11-09 10:05:00,108.92,108.92,108.41,108.64,44538.0,102.5062,102.5062,102.0263,102.2427,44538.0
2023-11-09 10:10:00,108.7,108.73,108.53,108.6,30874.0,102.2992,102.3274,102.1392,102.2051,30874.0
2023-11-09 10:15:00,108.67,108.95,108.59,108.67,19938.0,102.2709,102.5345,102.1957,102.2709,19938.0
2023-11-09 10:20:00,108.73,108.74,108.32,108.47,30757.0,102.3274,102.3368,101.9416,102.0827,30757.0
2023-11-09 10:25:00,108.48,108.57,108.42,108.44,30740.0,102.0921,102.1768,102.0357,102.0545,30740.0
2023-11-09 10:30:00,108.44,108.46,108.32,108.38,35651.0,102.0545,102.0733,101.9416,101.998,35651.0
2023-11-09 10:35:00,108.39,108.53,108.31,108.33,19358.0,102.0074,102.1392,101.9321,101.951,19358.0
2023-11-09 10:40:00,108.35,108.43,108.21,108.27,51649.0,101.9698,102.0451,101.838,101.8945,51649.0
2023-11-09 10:45:00,108.26,108.37,108.23,108.31,20584.0,101.8851,101.9886,101.8569,101.9321,20584.0
2023-11-09 10:50:00,108.32,108.47,108.31,108.37,31638.0,101.9416,102.0827,101.9321,101.9886,31638.0
2023-11-09 10:55:00,108.35,108.47,108.35,108.45,40166.0,101.9698,102.0827,101.9698,102.0639,40166.0
2023-11-09 11:00:00,108.45,108.63,108.4,108.53,30988.0,102.0639,102.2333,102.0168,102.1392,30988.0
2023-11-09 11:05:00,108.55,108.7,108.41,108.61,42854.0,102.158,102.2992,102.0263,102.2145,42854.0
2023-11-09 11:10:00,108.58,108.73,108.57,108.67,35198.0,102.1862,102.3274,102.1768,102.2709,35198.0
2023-11-09 11:15:00,108.65,108.85,108.44,108.54,77612.0,102.2521,102.4403,102.0545,102.1486,77612.0
2023-11-09 11:20:00,108.55,108.57,108.45,108.46,57166.0,102.158,102.1768,102.0639,102.0733,57166.0
2023-11-09 11:25:00,108.45,108.45,108.18,108.27,23493.0,102.0639,102.0639,101.8098,101.8945,23493.0
2023-11-09 11:30:00,108.29,108.41,108.27,108.28,19501.0,101.9133,102.0263,101.8945,101.9039,19501.0
2023-11-09 11:35:00,108.32,108.32,107.99,108.2,46393.0,101.9416,101.9416,101.631,101.8286,46393.0
2023-11-09 11:40:00,108.2,108.3,108.12,108.23,13857.0,101.8286,101.9227,101.7533,101.8569,13857.0
2023-11-09 11:45:00,108.23,108.4,108.18,108.25,53721.0,101.8569,102.0168,101.8098,101.8757,53721.0
2023-11-09 11:50:00,108.24,108.42,108.11,108.11,32120.0,101.8663,102.0357,101.7439,101.7439,32120.0
2023-11-09 11:55:00,108.11,108.13,107.86,107.96,43326.0,101.7439,101.7627,101.5086,101.6028,43326.0
2023-11-09 12:00:00,107.94,108.17,107.85,108.17,22460.0,101.5839,101.8004,101.4992,101.8004,22460.0
2023-11-09 12:05:00,108.17,108.17,107.75,107.76,33186.0,101.8004,101.8004,101.4051,101.4145,33186.0
2023-11-09 12:10:00,107.76,107.84,107.63,107.7,40748.0,101.4145,101.4898,101.2922,101.3581,40748.0
2023-11-09 12:15:00,107.71,107.71,107.52,107.61,31577.0,101.3675,101.3675,101.1887,101.2734,31577.0
2023-11-09 12:20:00,107.61,107.67,107.48,107.51,46598.0,101.2734,101.3298,101.151,101.1792,46598.0
2023-11-09 12:25:00,107.5,107.56,107.37,107.41,39870.0,101.1698,101.2263,101.0475,101.0851,39870.0
2023-11-09 12:30:00,107.42,107.42,107.25,107.32,50757.0,101.0945,101.0945,100.9346,101.0004,50757.0
2023-11-09 12:35:00,107.32,107.5,107.3,107.5,45575.0,101.0004,101.1698,100.9816,101.1698,45575.0
2023-11-09 12:40:00,107.5,107.69,107.46,107.64,42475.0,101.1698,101.3486,101.1322,101.3016,42475.0
2023-11-09 12:45:00,107.64,107.8,107.63,107.74,35716.0,101.3016,101.4522,101.2922,101.3957,35716.0
2023-11-09 12:50:00,107.73,107.83,107.66,107.8,28968.0,101.3863,101.4804,101.3204,101.4522,28968.0
2023-11-09 12:55:00,107.8,107.91,107.72,107.81,27310.0,101.4522,101.5557,101.3769,101.4616,27310.0
2023-11-09 13:00:00,107.8,107.82,107.33,107.4,34644.0,101.4522,101.471,101.0098,101.0757,34644.0
2023-11-09 13:05:00,107.43,107.48,107.08,107.08,44101.0,101.104,101.151,100.7746,100.7746,44101.0
2023-11-09 13:10:00,107.11,107.51,107.0,107.51,44350.0,100.8028,101.1792,100.6993,101.1792,44350.0
2023-11-09 13:15:00,107.51,107.51,107.16,107.16,28302.0,101.1792,101.1792,100.8499,100.8499,28302.0
2023-11-09 13:20:00,107.13,107.29,107.08,107.2,29112.0,100.8216,100.9722,100.7746,100.8875,29112.0
2023-11-09 13:25:00,107.18,107.23,107.1,107.2,29757.0,100.8687,100.9157,100.7934,100.8875,29757.0
2023-11-09 13:30:00,107.18,107.39,107.1,107.13,25894.0,100.8687,101.0663,100.7934,100.8216,25894.0
2023-11-09 13:35:00,107.12,107.19,106.94,106.97,49460.0,100.8122,100.8781,100.6428,100.671,49460.0
2023-11-09 13:40:00,106.94,106.96,106.72,106.76,46104.0,100.6428,100.6616,100.4358,100.4734,46104.0
2023-11-09 13:45:00,106.77,106.94,106.74,106.92,30444.0,100.4828,100.6428,100.4546,100.624,30444.0
2023-11-09 13:50:00,106.92,107.08,106.87,106.94,33582.0,100.624,100.7746,100.5769,100.6428,33582.0
2023-11-09 13:55:00,106.94,107.05,106.8,106.87,59960.0,100.6428,100.7463,100.5111,100.5769,59960.0
2023-11-09 14:00:00,106.82,106.82,106.59,106.63,42623.0,100.5299,100.5299,100.3134,100.3511,42623.0
2023-11-09 14:05:00,106.62,106.8,106.58,106.7,55665.0,100.3417,100.5111,100.304,100.4169,55665.0
2023-11-09 14:10:00,106.69,106.7,106.53,106.58,40703.0,100.4075,100.4169,100.257,100.304,40703.0
2023-11-09 14:15:00,106.56,106.56,106.34,106.47,80195.0,100.2852,100.2852,100.0781,100.2005,80195.0
2023-11-09 14:20:00,106.47,106.59,106.4,106.58,25525.0,100.2005,100.3134,100.1346,100.304,25525.0
2023-11-09 14:25:00,106.54,106.64,106.37,106.45,45362.0,100.2664,100.3605,100.1064,100.1817,45362.0
2023-11-09 14:30:00,106.42,106.59,106.41,106.58,18685.0,100.1534,100.3134,100.144,100.304,18685.0
2023-11-09 14:35:00,106.56,106.63,106.32,106.47,23577.0,100.2852,100.3511,100.0593,100.2005,23577.0
2023-11-09 14:40:00,106.48,106.67,106.48,106.64,30810.0,100.2099,100.3887,100.2099,100.3605,30810.0
2023-11-09 14:45:00,106.65,106.76,106.54,106.58,43548.0,100.3699,100.4734,100.2664,100.304,43548.0
2023-11-09 14:50:00,106.57,106.71,106.48,106.68,50749.0,100.2946,100.4264,100.2099,100.3981,50749.0
2023-11-09 14:55:00,106.67,106.71,106.53,106.7,50044.0,100.3887,100.4264,100.257,100.4169,50044.0
2023-11-09 15:00:00,106.71,106.89,106.61,106.81,30371.0,100.4264,100.5958,100.3322,100.5205,30371.0
2023-11-09 15:05:00,106.83,107.0,106.77,106.86,44239.0,100.5393,100.6993,100.4828,100.5675,44239.0
2023-11-09 15:10:00,106.88,107.03,106.77,107.03,32442.0,100.5863,100.7275,100.4828,100.7275,32442.0
2023-11-09 15:15:00,107.02,107.07,106.8,106.81,37203.0,100.7181,100.7652,100.5111,100.5205,37203.0
2023-11-09 15:20:00,106.82,106.85,106.69,106.69,22853.0,100.5299,100.5581,100.4075,100.4075,22853.0
2023-11-09 15:25:00,106.7,106.79,106.6,106.76,35632.0,100.4169,100.5016,100.3228,100.4734,35632.0
2023-11-09 15:30:00,106.76,106.83,106.65,106.83,41595.0,100.4734,100.5393,100.3699,100.5393,41595.0
2023-11-09 15:35:00,106.81,106.82,106.66,106.68,40596.0,100.5205,100.5299,100.3793,100.3981,40596.0
2023-11-09 15:40:00,106.67,106.75,106.55,106.55,79361.0,100.3887,100.464,100.2758,100.2758,79361.0
2023-11-09 15:45:00,106.55,106.76,106.52,106.76,68849.0,100.2758,100.4734,100.2475,100.4734,68849.0
2023-11-09 15:50:00,106.77,106.85,106.58,106.6,100367.0,100.4828,100.5581,100.304,100.3228,100367.0
2023-11-09 15:55:00,106.59,106.84,106.59,106.79,304662.0,100.3134,100.5487,100.3134,100.5016,304662.0
2023-11-10 09:30:00,107.11,107.19,105.88,106.17,145677.0,100.8028,100.8781,99.6452,99.9182,145677.0
2023-11-10 09:35:00,106.19,106.74,105.91,106.7,146953.0,99.937,100.4546,99.6735,100.4169,146953.0
2023-11-10 09:40:00,106.73,107.54,106.73,107.36,72895.0,100.4452,101.2075,100.4452,101.0381,72895.0
2023-11-10 09:45:00,107.36,107.48,106.68,106.77,69260.0,101.0381,101.151,100.3981,100.4828,69260.0
2023-11-10 09:50:00,106.78,106.99,106.56,106.57,49190.0,100.4922,100.6899,100.2852,100.2946,49190.0
2023-11-10 09:55:00,106.55,106.56,106.24,106.36,81472.0,100.2758,100.2852,99.984,100.097,81472.0
2023-11-10 10:00:00,106.3,106.57,106.11,106.31,57886.0,100.0405,100.2946,99.8617,100.0499,57886.0
2023-11-10 10:05:00,106.33,106.45,106.19,106.31,34774.0,100.0687,100.1817,99.937,100.0499,34774.0
2023-11-10 10:10:00,106.26,106.26,105.98,106.14,41708.0,100.0029,100.0029,99.7393,99.8899,41708.0
2023-11-10 10:15:00,106.13,106.19,105.95,106.0,36124.0,99.8805,99.937,99.7111,99.7582,36124.0
2023-11-10 10:20:00,106.02,106.14,105.79,105.82,35488.0,99.777,99.8899,99.5605,99.5888,35488.0
2023-11-10 10:25:00,105.82,105.99,105.79,105.96,28528.0,99.5888,99.7488,99.5605,99.7205,28528.0
2023-11-10 10:30:00,105.92,106.03,105.71,105.71,28764.0,99.6829,99.7864,99.4852,99.4852,28764.0
2023-11-10 10:35:00,105.74,105.83,105.46,105.5,42134.0,99.5135,99.5982,99.25,99.2876,42134.0
2023-11-10 10:40:00,105.48,105.52,105.27,105.3,46040.0,99.2688,99.3064,99.0712,99.0994,46040.0
2023-11-10 10:45:00,105.33,105.61,105.23,105.52,89690.0,99.1276,99.3911,99.0335,99.3064,89690.0
2023-11-10 10:50:00,105.53,105.64,105.4,105.42,51787.0,99.3158,99.4194,99.1935,99.2123,51787.0
2023-11-10 10:55:00,105.43,105.5,105.25,105.28,31839.0,99.2217,99.2876,99.0523,99.0806,31839.0
2023-11-10 11:00:00,105.29,105.53,105.23,105.41,75029.0,99.09,99.3158,99.0335,99.2029,75029.0
2023-11-10 11:05:00,105.38,105.52,105.31,105.39,56704.0,99.1747,99.3064,99.1088,99.1841,56704.0
2023-11-10 11:10:00,105.42,105.55,105.34,105.51,44996.0,99.2123,99.3347,99.137,99.297,44996.0
2023-11-10 11:15:00,105.5,105.7,105.45,105.65,47511.0,99.2876,99.4758,99.2406,99.4288,47511.0
2023-11-10 11:20:00,105.64,105.87,105.6,105.87,39990.0,99.4194,99.6358,99.3817,99.6358,39990.0
2023-11-10 11:25:00,105.86,106.04,105.84,105.86,32115.0,99.6264,99.7958,99.6076,99.6264,32115.0
2023-11-10 11:30:00,105.84,105.9,105.76,105.84,37340.0,99.6076,99.6641,99.5323,99.6076,37340.0
2023-11-10 11:35:00,105.86,105.96,105.63,105.63,41514.0,99.6264,99.7205,99.41,99.41,41514.0
2023-11-10 11:40:00,105.67,106.1,105.62,106.06,38688.0,99.4476,99.8523,99.4005,99.8146,38688.0
2023-11-10 11:45:00,106.04,106.07,105.85,105.89,37471.0,99.7958,99.824,99.617,99.6546,37471.0
2023-11-10 11:50:00,105.9,106.14,105.81,106.04,51716.0,99.6641,99.8899,99.5794,99.7958,51716.0
2023-11-10 11:55:00,106.02,106.27,106.01,106.24,43347.0,99.777,100.0123,99.7676,99.984,43347.0
2023-11-10 12:00:00,106.25,106.44,106.21,106.35,54762.0,99.9934,100.1723,99.9558,100.0876,54762.0
2023-11-10 12:05:00,106.36,106.48,106.35,106.45,33492.0,100.097,100.2099,100.0876,100.1817,33492.0
2023-11-10 12:10:00,106.48,106.59,106.41,106.51,47606.0,100.2099,100.3134,100.144,100.2381,47606.0
2023-11-10 12:15:00,106.49,106.72,106.47,106.67,34859.0,100.2193,100.4358,100.2005,100.3887,34859.0
2023-11-10 12:20:00,106.65,106.82,106.6,106.79,37422.0,100.3699,100.5299,100.3228,100.5016,37422.0
2023-11-10 12:25:00,106.79,106.84,106.57,106.6,29472.0,100.5016,100.5487,100.2946,100.3228,29472.0
2023-11-10 12:30:00,106.63,106.98,106.57,106.98,23155.0,100.3511,100.6805,100.2946,100.6805,23155.0
2023-11-10 12:35:00,106.98,107.22,106.93,107.22,38802.0,100.6805,100.9063,100.6334,100.9063,38802.0
2023-11-10 12:40:00,107.22,107.32,107.05,107.26,36610.0,100.9063,101.0004,100.7463,100.944,36610.0
2023-11-10 12:45:00,107.25,107.54,107.25,107.43,67737.0,100.9346,101.2075,100.9346,101.104,67737.0
2023-11-10 12:50:00,107.43,107.74,107.42,107.7,59067.0,101.104,101.3957,101.0945,101.3581,59067.0
2023-11-10 12:55:00,107.67,107.89,107.59,107.8,57499.0,101.3298,101.5369,101.2545,101.4522,57499.0
2023-11-10 13:00:00,107.8,107.89,107.75,107.89,48394.0,101.4522,101.5369,101.4051,101.5369,48394.0
2023-11-10 13:05:00,107.89,108.0,107.78,107.95,45419.0,101.5369,101.6404,101.4333,101.5933,45419.0
2023-11-10 13:10:00,107.93,108.03,107.88,107.95,41432.0,101.5745,101.6686,101.5275,101.5933,41432.0
2023-11-10 13:15:00,107.94,107.96,107.69,107.81,46325.0,101.5839,101.6028,101.3486,101.4616,46325.0
2023-11-10 13:20:00,107.83,108.08,107.77,107.94,51670.0,101.4804,101.7157,101.4239,101.5839,51670.0
2023-11-10 13:25:00,107.96,108.33,107.94,108.12,44633.0,101.6028,101.951,101.5839,101.7533,44633.0
2023-11-10 13:30:00,108.1,108.24,107.97,108.07,26617.0,101.7345,101.8663,101.6122,101.7063,26617.0
2023-11-10 13:35:00,108.07,108.07,107.86,107.92,22848.0,101.7063,101.7063,101.5086,101.5651,22848.0
2023-11-10 13:40:00,107.91,108.1,107.91,107.94,24575.0,101.5557,101.7345,101.5557,101.5839,24575.0
2023-11-10 13:45:00,107.94,108.08,107.94,108.07,21455.0,101.5839,101.7157,101.5839,101.7063,21455.0
2023-11-10 13:50:00,108.06,108.07,107.97,108.01,16556.0,101.6969,101.7063,101.6122,101.6498,16556.0
2023-11-10 13:55:00,107.98,108.07,107.95,108.01,15403.0,101.6216,101.7063,101.5933,101.6498,15403.0
2023-11-10 14:00:00,108.01,108.1,107.96,107.97,18941.0,101.6498,101.7345,101.6028,101.6122,18941.0
2023-11-10 14:05:00,107.97,108.14,107.95,108.06,20093.0,101.6122,101.7722,101.5933,101.6969,20093.0
2023-11-10 14:10:00,108.04,108.33,108.04,108.27,39594.0,101.678,101.951,101.678,101.8945,39594.0
2023-11-10 14:15:00,108.29,108.43,108.21,108.32,31370.0,101.9133,102.0451,101.838,101.9416,31370.0
2023-11-10 14:20:00,108.34,108.44,108.13,108.14,20005.0,101.9604,102.0545,101.7627,101.7722,20005.0
2023-11-10 14:25:00,108.16,108.2,108.05,108.12,18224.0,101.791,101.8286,101.6875,101.7533,18224.0
2023-11-10 14:30:00,108.13,108.16,108.04,108.09,18318.0,101.7627,101.791,101.678,101.7251,18318.0
2023-11-10 14:35:00,108.11,108.19,107.94,108.01,23551.0,101.7439,101.8192,101.5839,101.6498,23551.0
2023-11-10 14:40:00,108.03,108.18,107.99,108.08,23300.0,101.6686,101.8098,101.631,101.7157,23300.0
2023-11-10 14:45:00,108.09,108.24,108.05,108.13,26165.0,101.7251,101.8663,101.6875,101.7627,26165.0
2023-11-10 14:50:00,108.12,108.16,108.01,108.08,37728.0,101.7533,101.791,101.6498,101.7157,37728.0
2023-11-10 14:55:00,108.08,108.1,107.96,107.98,23331.0,101.7157,101.7345,101.6028,101.6216,23331.0
2023-11-10 15:00:00,107.96,108.04,107.79,107.83,26461.0,101.6028,101.678,101.4428,101.4804,26461.0
2023-11-10 15:05:00,107.81,108.04,107.8,108.02,27953.0,101.4616,101.678,101.4522,101.6592,27953.0
2023-11-10 15:10:00,108.01,108.05,107.91,108.02,37313.0,101.6498,101.6875,101.5557,101.6592,37313.0
2023-11-10 15:15:00,107.99,108.16,107.97,108.14,28103.0,101.631,101.791,101.6122,101.7722,28103.0
2023-11-10 15:20:00,108.14,108.15,107.99,108.02,26864.0,101.7722,101.7816,101.631,101.6592,26864.0
2023-11-10 15:25:00,108.02,108.34,108.0,108.32,40170.0,101.6592,101.9604,101.6404,101.9416,40170.0
2023-11-10 15:30:00,108.32,108.43,108.24,108.42,46010.0,101.9416,102.0451,101.8663,102.0357,46010.0
2023-11-10 15:35:00,108.43,108.5,108.32,108.37,42736.0,102.0451,102.111,101.9416,101.9886,42736.0
2023-11-10 15:40:00,108.35,108.46,108.32,108.42,38106.0,101.9698,102.0733,101.9416,102.0357,38106.0
2023-11-10 15:45:00,108.42,108.63,108.23,108.3,91704.0,102.0357,102.2333,101.8569,101.9227,91704.0
2023-11-10 15:50:00,108.3,108.46,108.27,108.37,107946.0,101.9227,102.0733,101.8945,101.9886,107946.0
2023-11-10 15:55:00,108.37,108.47,108.25,108.31,260031.0,101.9886,102.0827,101.8757,101.9321,260031.0
2023-11-13 09:30:00,108.72,108.72,107.8,108.17,117747.0,102.318,102.318,101.4522,101.8004,117747.0
2023-11-13 09:35:00,108.13,108.58,107.91,108.48,77898.0,101.7627,102.1862,101.5557,102.0921,77898.0
2023-11-13 09:40:00,108.57,108.83,108.22,108.27,63628.0,102.1768,102.4215,101.8474,101.8945,63628.0
2023-11-13 09:45:00,108.22,108.39,107.94,108.01,25042.0,101.8474,102.0074,101.5839,101.6498,25042.0
2023-11-13 09:50:00,107.96,108.37,107.96,108.28,37448.0,101.6028,101.9886,101.6028,101.9039,37448.0
2023-11-13 09:55:00,108.27,108.4,108.17,108.21,20242.0,101.8945,102.0168,101.8004,101.838,20242.0
2023-11-13 10:00:00,108.25,108.46,107.76,107.83,48473.0,101.8757,102.0733,101.4145,101.4804,48473.0
2023-11-13 10:05:00,107.88,107.98,107.69,107.79,46630.0,101.5275,101.6216,101.3486,101.4428,46630.0
2023-11-13 10:10:00,107.79,108.01,107.73,108.01,30727.0,101.4428,101.6498,101.3863,101.6498,30727.0
2023-11-13 10:15:00,108.02,108.23,107.8,107.84,32777.0,101.6592,101.8569,101.4522,101.4898,32777.0
2023-11-13 10:20:00,107.92,108.15,107.86,108.02,42132.0,101.5651,101.7816,101.5086,101.6592,42132.0
2023-11-13 10:25:00,108.02,108.15,107.89,108.13,53488.0,101.6592,101.7816,101.5369,101.7627,53488.0
2023-11-13 10:30:00,108.11,108.26,108.06,108.14,28406.0,101.7439,101.8851,101.6969,101.7722,28406.0
2023-11-13 10:35:00,108.15,108.28,108.08,108.2,28246.0,101.7816,101.9039,101.7157,101.8286,28246.0
2023-11-13 10:40:00,108.21,108.32,108.02,108.04,23393.0,101.838,101.9416,101.6592,101.678,23393.0
2023-11-13 10:45:00,108.04,108.08,107.84,107.96,22252.0,101.678,101.7157,101.4898,101.6028,22252.0
2023-11-13 10:50:00,107.98,108.21,107.87,108.11,29122.0,101.6216,101.838,101.518,101.7439,29122.0
2023-11-13 10:55:00,108.1,108.11,107.84,107.89,17458.0,101.7345,101.7439,101.4898,101.5369,17458.0
2023-11-13 11:00:00,107.9,107.98,107.77,107.81,22248.0,101.5463,101.6216,101.4239,101.4616,22248.0
2023-11-13 11:05:00,107.81,107.99,107.79,107.93,31254.0,101.4616,101.631,101.4428,101.5745,31254.0
2023-11-13 11:10:00,107.91,108.08,107.91,107.97,27046.0,101.5557,101.7157,101.5557,101.6122,27046.0
2023-11-13 11:15:00,107.97,107.99,107.73,107.78,21965.0,101.6122,101.631,101.3863,101.4333,21965.0
2023-11-13 11:20:00,107.8,107.84,107.65,107.79,56867.0,101.4522,101.4898,101.311,101.4428,56867.0
2023-11-13 11:25:00,107.78,107.87,107.7,107.81,28831.0,101.4333,101.518,101.3581,101.4616,28831.0
2023-11-13 11:30:00,107.81,107.94,107.78,107.87,36569.0,101.4616,101.5839,101.4333,101.518,36569.0
2023-11-13 11:35:00,107.88,107.88,107.6,107.73,32006.0,101.5275,101.5275,101.2639,101.3863,32006.0
2023-11-13 11:40:00,107.73,107.86,107.69,107.84,14222.0,101.3863,101.5086,101.3486,101.4898,14222.0
2023-11-13 11:45:00,107.87,108.28,107.87,108.17,52220.0,101.518,101.9039,101.518,101.8004,52220.0
2023-11-13 11:50:00,108.17,108.38,108.14,108.32,21231.0,101.8004,101.998,101.7722,101.9416,21231.0
2023-11-13 11:55:00,108.34,108.39,108.25,108.37,27010.0,101.9604,102.0074,101.8757,101.9886,27010.0
2023-11-13 12:00:00,108.38,108.44,108.29,108.31,17787.0,101.998,102.0545,101.9133,101.9321,17787.0
2023-11-13 12:05:00,108.28,108.31,108.02,108.1,21039.0,101.9039,101.9321,101.6592,101.7345,21039.0
2023-11-13 12:10:00,108.12,108.18,107.91,107.96,20956.0,101.7533,101.8098,101.5557,101.6028,20956.0
2023-11-13 12:15:00,107.95,108.27,107.91,108.03,23858.0,101.5933,101.8945,101.5557,101.6686,23858.0
2023-11-13 12:20:00,108.06,108.27,108.02,108.14,11384.0,101.6969,101.8945,101.6592,101.7722,11384.0
2023-11-13 12:25:00,108.16,108.2,108.04,108.18,16089.0,101.791,101.8286,101.678,101.8098,16089.0
2023-11-13 12:30:00,108.2,108.2,108.04,108.1,12835.0,101.8286,101.8286,101.678,101.7345,12835.0
2023-11-13 12:35:00,108.12,108.12,107.97,108.03,19818.0,101.7533,101.7533,101.6122,101.6686,19818.0
2023-11-13 12:40:00,108.02,108.07,107.91,107.94,19090.0,101.6592,101.7063,101.5557,101.5839,19090.0
2023-11-13 12:45:00,107.93,107.93,107.85,107.9,21846.0,101.5745,101.5745,101.4992,101.5463,21846.0
2023-11-13 12:50:00,107.92,107.98,107.88,107.96,12301.0,101.5651,101.6216,101.5275,101.6028,12301.0
2023-11-13 12:55:00,107.94,108.08,107.91,108.05,11743.0,101.5839,101.7157,101.5557,101.6875,11743.0
2023-11-13 13:00:00,108.06,108.11,108.04,108.06,14496.0,101.6969,101.7439,101.678,101.6969,14496.0
2023-11-13 13:05:00,108.07,108.08,107.91,107.96,16083.0,101.7063,101.7157,101.5557,101.6028,16083.0
2023-11-13 13:10:00,107.92,107.97,107.8,107.87,34706.0,101.5651,101.6122,101.4522,101.518,34706.0
2023-11-13 13:15:00,107.83,107.98,107.82,107.91,18158.0,101.4804,101.6216,101.471,101.5557,18158.0
2023-11-13 13:20:00,107.89,107.93,107.75,107.83,13499.0,101.5369,101.5745,101.4051,101.4804,13499.0
2023-11-13 13:25:00,107.81,107.81,107.63,107.7,14225.0,101.4616,101.4616,101.2922,101.3581,14225.0
2023-11-13 13:30:00,107.67,107.73,107.64,107.67,17648.0,101.3298,101.3863,101.3016,101.3298,17648.0
2023-11-13 13:35:00,107.7,107.97,107.7,107.96,20760.0,101.3581,101.6122,101.3581,101.6028,20760.0
2023-11-13 13:40:00,107.94,108.16,107.9,108.09,20128.0,101.5839,101.791,101.5463,101.7251,20128.0
2023-11-13 13:45:00,108.11,108.15,107.94,107.94,16684.0,101.7439,101.7816,101.5839,101.5839,16684.0
2023-11-13 13:50:00,107.93,107.94,107.69,107.69,17643.0,101.5745,101.5839,101.3486,101.3486,17643.0
2023-11-13 13:55:00,107.7,107.84,107.67,107.83,21564.0,101.3581,101.4898,101.3298,101.4804,21564.0
2023-11-13 14:00:00,107.83,107.85,107.74,107.8,17228.0,101.4804,101.4992,101.3957,101.4522,17228.0
2023-11-13 14:05:00,107.77,107.79,107.67,107.69,15134.0,101.4239,101.4428,101.3298,101.3486,15134.0
2023-11-13 14:10:00,107.69,107.72,107.55,107.56,36318.0,101.3486,101.3769,101.2169,101.2263,36318.0
2023-11-13 14:15:00,107.55,107.56,107.32,107.35,43076.0,101.2169,101.2263,101.0004,101.0287,43076.0
2023-11-13 14:20:00,107.34,107.48,107.28,107.48,45098.0,101.0193,101.151,100.9628,101.151,45098.0
2023-11-13 14:25:00,107.49,107.5,107.39,107.47,13985.0,101.1604,101.1698,101.0663,101.1416,13985.0
2023-11-13 14:30:00,107.5,107.57,107.47,107.53,11639.0,101.1698,101.2357,101.1416,101.1981,11639.0
2023-11-13 14:35:00,107.54,107.6,107.43,107.49,28642.0,101.2075,101.2639,101.104,101.1604,28642.0
2023-11-13 14:40:00,107.49,107.51,107.36,107.39,10257.0,101.1604,101.1792,101.0381,101.0663,10257.0
2023-11-13 14:45:00,107.38,107.45,107.36,107.42,10387.0,101.0569,101.1228,101.0381,101.0945,10387.0
2023-11-13 14:50:00,107.39,107.41,107.12,107.16,29871.0,101.0663,101.0851,100.8122,100.8499,29871.0
2023-11-13 14:55:00,107.16,107.25,107.13,107.24,14055.0,100.8499,100.9346,100.8216,100.9251,14055.0
2023-11-13 15:00:00,107.25,107.44,107.22,107.42,16582.0,100.9346,101.1134,100.9063,101.0945,16582.0
2023-11-13 15:05:00,107.41,107.41,107.23,107.3,22280.0,101.0851,101.0851,100.9157,100.9816,22280.0
2023-11-13 15:10:00,107.28,107.39,107.21,107.38,20563.0,100.9628,101.0663,100.8969,101.0569,20563.0
2023-11-13 15:15:00,107.36,107.41,107.27,107.38,15784.0,101.0381,101.0851,100.9534,101.0569,15784.0
2023-11-13 15:20:00,107.39,107.55,107.38,107.55,19809.0,101.0663,101.2169,101.0569,101.2169,19809.0
2023-11-13 15:25:00,107.55,107.56,107.49,107.52,25237.0,101.2169,101.2263,101.1604,101.1887,25237.0
2023-11-13 15:30:00,107.52,107.64,107.4,107.46,30125.0,101.1887,101.3016,101.0757,101.1322,30125.0
2023-11-13 15:35:00,107.44,107.47,107.36,107.36,41015.0,101.1134,101.1416,101.0381,101.0381,41015.0
2023-11-13 15:40:00,107.37,107.5,107.35,107.48,47985.0,101.0475,101.1698,101.0287,101.151,47985.0
2023-11-13 15:45:00,107.47,107.68,107.46,107.54,48103.0,101.1416,101.3392,101.1322,101.2075,48103.0
2023-11-13 15:50:00,107.55,107.57,107.25,107.3,115970.0,101.2169,101.2357,100.9346,100.9816,115970.0
2023-11-13 15:55:00,107.3,107.34,107.21,107.29,201891.0,100.9816,101.0193,100.8969,100.9722,201891.0
2023-11-14 09:30:00,108.25,109.66,108.08,109.64,213978.0,102.8872,104.2273,102.7256,104.2083,213978.0
2023-11-14 09:35:00,109.58,110.77,109.15,110.33,296651.0,104.1513,105.2823,103.7426,104.8641,296651.0
2023-11-14 09:40:00,110.38,110.88,110.16,110.71,130650.0,104.9116,105.3869,104.7025,105.2253,130650.0
2023-11-14 09:45:00,110.69,111.83,110.63,111.05,143008.0,105.2063,106.2898,105.1493,105.5485,143008.0
2023-11-14 09:50:00,111.09,111.14,110.59,110.89,71313.0,105.5865,105.634,105.1112,105.3964,71313.0
2023-11-14 09:55:00,110.89,111.19,110.79,111.09,88047.0,105.3964,105.6815,105.3013,105.5865,88047.0
2023-11-14 10:00:00,111.1,111.18,110.5,110.82,88796.0,105.596,105.672,105.0257,105.3298,88796.0
2023-11-14 10:05:00,110.82,111.08,110.42,111.08,96463.0,105.3298,105.577,104.9497,105.577,96463.0
2023-11-14 10:10:00,111.04,111.12,110.71,110.83,70957.0,105.5389,105.615,105.2253,105.3393,70957.0
2023-11-14 10:15:00,110.81,111.16,110.73,111.13,81360.0,105.3203,105.653,105.2443,105.6245,81360.0
2023-11-14 10:20:00,111.14,111.34,111.0,111.14,84216.0,105.634,105.8241,105.5009,105.634,84216.0
2023-11-14 10:25:00,111.14,111.54,111.09,111.22,61043.0,105.634,106.0142,105.5865,105.71,61043.0
2023-11-14 10:30:00,111.19,111.27,110.92,111.08,87554.0,105.6815,105.7576,105.4249,105.577,87554.0
2023-11-14 10:35:00,111.1,111.28,110.93,111.01,58239.0,105.596,105.7671,105.4344,105.5104,58239.0
2023-11-14 10:40:00,110.99,111.19,110.75,110.75,47230.0,105.4914,105.6815,105.2633,105.2633,47230.0
2023-11-14 10:45:00,110.73,111.04,110.63,111.04,50780.0,105.2443,105.5389,105.1493,105.5389,50780.0
2023-11-14 10:50:00,111.0,111.52,110.9,111.48,69181.0,105.5009,105.9952,105.4059,105.9571,69181.0
2023-11-14 10:55:00,111.45,111.56,111.27,111.47,56236.0,105.9286,106.0332,105.7576,105.9476,56236.0
2023-11-14 11:00:00,111.51,112.1,111.5,111.98,84056.0,105.9857,106.5464,105.9762,106.4324,84056.0
2023-11-14 11:05:00,111.98,112.15,111.71,111.79,46104.0,106.4324,106.594,106.1758,106.2518,46104.0
2023-11-14 11:10:00,111.75,111.92,111.75,111.87,26370.0,106.2138,106.3753,106.2138,106.3278,26370.0
2023-11-14 11:15:00,111.91,112.12,111.77,112.04,37282.0,106.3658,106.5654,106.2328,106.4894,37282.0
2023-11-14 11:20:00,112.04,112.13,111.91,112.08,41560.0,106.4894,106.5749,106.3658,106.5274,41560.0
2023-11-14 11:25:00,112.06,112.31,111.81,111.86,67497.0,106.5084,106.746,106.2708,106.3183,67497.0
2023-11-14 11:30:00,111.87,111.93,111.66,111.75,76555.0,106.3278,106.3849,106.1282,106.2138,76555.0
2023-11-14 11:35:00,111.73,112.17,111.72,111.98,45083.0,106.1948,106.613,106.1853,106.4324,45083.0
2023-11-14 11:40:00,111.98,112.1,111.96,112.05,29932.0,106.4324,106.5464,106.4134,106.4989,29932.0
2023-11-14 11:45:00,112.05,112.24,111.78,111.89,55635.0,106.4989,106.6795,106.2423,106.3468,55635.0
2023-11-14 11:50:00,111.93,111.96,111.68,111.68,25758.0,106.3849,106.4134,106.1472,106.1472,25758.0
2023-11-14 11:55:00,111.69,111.71,111.42,111.47,32188.0,106.1567,106.1758,105.9001,105.9476,32188.0
2023-11-14 12:00:00,111.47,111.52,111.26,111.32,25975.0,105.9476,105.9952,105.748,105.8051,25975.0
2023-11-14 12:05:00,111.33,111.34,111.0,111.03,33936.0,105.8146,105.8241,105.5009,105.5294,33936.0
2023-11-14 12:10:00,111.09,111.2,111.05,111.12,24373.0,105.5865,105.691,105.5485,105.615,24373.0
2023-11-14 12:15:00,111.13,111.14,110.92,110.92,39617.0,105.6245,105.634,105.4249,105.4249,39617.0
2023-11-14 12:20:00,110.95,111.04,110.76,110.88,43881.0,105.4534,105.5389,105.2728,105.3869,43881.0
2023-11-14 12:25:00,110.89,110.96,110.74,110.74,38143.0,105.3964,105.4629,105.2538,105.2538,38143.0
2023-11-14 12:30:00,110.76,110.96,110.73,110.9,33837.0,105.2728,105.4629,105.2443,105.4059,33837.0
2023-11-14 12:35:00,110.88,111.06,110.88,110.96,39618.0,105.3869,105.558,105.3869,105.4629,39618.0
2023-11-14 12:40:00,110.93,110.94,110.53,110.65,26565.0,105.4344,105.4439,105.0542,105.1683,26565.0
2023-11-14 12:45:00,110.63,110.72,110.52,110.61,31654.0,105.1493,105.2348,105.0447,105.1302,31654.0
2023-11-14 12:50:00,110.58,110.68,110.55,110.68,23026.0,105.1017,105.1968,105.0732,105.1968,23026.0
2023-11-14 12:55:00,110.66,110.85,110.65,110.83,26988.0,105.1778,105.3584,105.1683,105.3393,26988.0
2023-11-14 13:00:00,110.82,110.83,110.65,110.7,36353.0,105.3298,105.3393,105.1683,105.2158,36353.0
2023-11-14 13:05:00,110.7,110.78,110.61,110.72,24930.0,105.2158,105.2918,105.1302,105.2348,24930.0
2023-11-14 13:10:00,110.7,110.7,110.44,110.46,41384.0,105.2158,105.2158,104.9687,104.9877,41384.0
2023-11-14 13:15:00,110.44,110.45,110.2,110.39,55990.0,104.9687,104.9782,104.7406,104.9211,55990.0
2023-11-14 13:20:00,110.39,110.68,110.3,110.58,35286.0,104.9211,105.1968,104.8356,105.1017,35286.0
2023-11-14 13:25:00,110.56,110.7,110.54,110.68,21631.0,105.0827,105.2158,105.0637,105.1968,21631.0
2023-11-14 13:30:00,110.68,110.75,110.63,110.65,19628.0,105.1968,105.2633,105.1493,105.1683,19628.0
2023-11-14 13:35:00,110.65,110.72,110.57,110.7,37539.0,105.1683,105.2348,105.0922,105.2158,37539.0
2023-11-14 13:40:00,110.7,110.71,110.55,110.61,25761.0,105.2158,105.2253,105.0732,105.1302,25761.0
2023-11-14 13:45:00,110.59,110.67,110.43,110.52,36675.0,105.1112,105.1873,104.9592,105.0447,36675.0
2023-11-14 13:50:00,110.53,110.66,110.5,110.51,40462.0,105.0542,105.1778,105.0257,105.0352,40462.0
2023-11-14 13:55:00,110.51,110.55,110.41,110.41,20805.0,105.0352,105.0732,104.9402,104.9402,20805.0
2023-11-14 14:00:00,110.41,110.61,110.41,110.5,26795.0,104.9402,105.1302,104.9402,105.0257,26795.0
2023-11-14 14:05:00,110.52,110.74,110.51,110.66,39673.0,105.0447,105.2538,105.0352,105.1778,39673.0
2023-11-14 14:10:00,110.63,110.65,110.48,110.51,18161.0,105.1493,105.1683,105.0067,105.0352,18161.0
2023-11-14 14:15:00,110.5,110.51,110.15,110.23,45488.0,105.0257,105.0352,104.693,104.7691,45488.0
2023-11-14 14:20:00,110.25,110.27,110.12,110.18,22644.0,104.7881,104.8071,104.6645,104.7216,22644.0
2023-11-14 14:25:00,110.16,110.21,110.11,110.13,34232.0,104.7025,104.7501,104.655,104.674,34232.0
2023-11-14 14:30:00,110.11,110.39,110.11,110.36,46419.0,104.655,104.9211,104.655,104.8926,46419.0
2023-11-14 14:35:00,110.39,110.5,110.34,110.37,36478.0,104.9211,105.0257,104.8736,104.9021,36478.0
2023-11-14 14:40:00,110.35,110.46,110.34,110.35,27809.0,104.8831,104.9877,104.8736,104.8831,27809.0
2023-11-14 14:45:00,110.37,110.42,110.26,110.28,23049.0,104.9021,104.9497,104.7976,104.8166,23049.0
2023-11-14 14:50:00,110.3,110.35,110.25,110.25,20078.0,104.8356,104.8831,104.7881,104.7881,20078.0
2023-11-14 14:55:00,110.25,110.37,110.21,110.32,32454.0,104.7881,104.9021,104.7501,104.8546,32454.0
2023-11-14 15:00:00,110.32,110.51,110.31,110.49,45137.0,104.8546,105.0352,104.8451,105.0162,45137.0
2023-11-14 15:05:00,110.49,110.81,110.47,110.76,53416.0,105.0162,105.3203,104.9972,105.2728,53416.0
2023-11-14 15:10:00,110.76,110.89,110.73,110.86,31708.0,105.2728,105.3964,105.2443,105.3679,31708.0
2023-11-14 15:15:00,110.84,111.05,110.83,111.04,55681.0,105.3489,105.5485,105.3393,105.5389,55681.0
2023-11-14 15:20:00,111.03,111.16,110.92,111.1,47236.0,105.5294,105.653,105.4249,105.596,47236.0
2023-11-14 15:25:00,111.09,111.14,111.01,111.04,41936.0,105.5865,105.634,105.5104,105.5389,41936.0
2023-11-14 15:30:00,111.03,111.04,110.71,110.75,54820.0,105.5294,105.5389,105.2253,105.2633,54820.0
2023-11-14 15:35:00,110.76,110.87,110.73,110.83,61120.0,105.2728,105.3774,105.2443,105.3393,61120.0
2023-11-14 15:40:00,110.81,110.95,110.79,110.86,83264.0,105.3203,105.4534,105.3013,105.3679,83264.0
2023-11-14 15:45:00,110.85,111.02,110.81,110.84,92723.0,105.3584,105.5199,105.3203,105.3489,92723.0
2023-11-14 15:50:00,110.85,110.85,110.54,110.68,179911.0,105.3584,105.3584,105.0637,105.1968,179911.0
2023-11-14 15:55:00,110.69,110.9,110.58,110.67,395655.0,105.2063,105.4059,105.1017,105.1873,395655.0
2023-11-15 09:30:00,126.08,127.58,124.88,127.06,2014760.0,119.8338,121.2595,118.6933,120.7653,2014760.0
2023-11-15 09:35:00,127.09,129.22,127.08,128.8,1425767.0,120.7938,122.8183,120.7843,122.4191,1425767.0
2023-11-15 09:40:00,128.8,130.26,128.52,129.37,1141718.0,122.4191,123.8068,122.153,122.9609,1141718.0
2023-11-15 09:45:00,129.37,130.25,128.57,129.93,899872.0,122.9609,123.7973,122.2005,123.4931,899872.0
2023-11-15 09:50:00,129.91,130.92,129.8,130.58,776079.0,123.4741,124.4341,123.3696,124.1109,776079.0
2023-11-15 09:55:00,130.53,130.79,129.91,130.54,554539.0,124.0634,124.3105,123.4741,124.0729,554539.0
2023-11-15 10:00:00,130.56,130.89,130.03,130.26,526472.0,124.0919,124.4056,123.5882,123.8068,526472.0
2023-11-15 10:05:00,130.22,130.36,129.55,130.11,585163.0,123.7687,123.9018,123.1319,123.6642,585163.0
2023-11-15 10:10:00,130.1,131.29,129.98,130.95,815904.0,123.6547,124.7857,123.5406,124.4626,815904.0
2023-11-15 10:15:00,130.99,131.27,130.42,130.55,505198.0,124.5006,124.7667,123.9588,124.0824,505198.0
2023-11-15 10:20:00,130.55,130.8,130.13,130.22,395621.0,124.0824,124.32,123.6832,123.7687,395621.0
2023-11-15 10:25:00,130.21,130.51,129.98,130.19,319858.0,123.7592,124.0444,123.5406,123.7402,319858.0
2023-11-15 10:30:00,130.23,130.33,129.7,130.16,328149.0,123.7783,123.8733,123.2745,123.7117,328149.0
2023-11-15 10:35:00,130.17,130.62,130.14,130.21,306200.0,123.7212,124.1489,123.6927,123.7592,306200.0
2023-11-15 10:40:00,130.24,130.25,129.43,129.49,287627.0,123.7878,123.7973,123.0179,123.0749,287627.0
2023-11-15 10:45:00,129.48,129.75,129.41,129.54,184614.0,123.0654,123.322,122.9989,123.1224,184614.0
2023-11-15 10:50:00,129.52,130.28,129.35,130.28,297661.0,123.1034,123.8258,122.9418,123.8258,297661.0
2023-11-15 10:55:00,130.28,130.47,130.09,130.45,218819.0,123.8258,124.0064,123.6452,123.9874,218819.0
2023-11-15 11:00:00,130.4,130.75,130.36,130.62,214448.0,123.9398,124.2725,123.9018,124.1489,214448.0
2023-11-15 11:05:00,130.58,130.75,129.96,130.17,198478.0,124.1109,124.2725,123.5216,123.7212,198478.0
2023-11-15 11:10:00,130.17,130.33,130.05,130.08,127107.0,123.7212,123.8733,123.6072,123.6357,127107.0
2023-11-15 11:15:00,130.08,130.83,130.08,130.79,225674.0,123.6357,124.3485,123.6357,124.3105,225674.0
2023-11-15 11:20:00,130.78,131.13,130.66,131.08,255460.0,124.301,124.6337,124.1869,124.5861,255460.0
2023-11-15 11:25:00,131.08,131.08,130.38,130.65,213503.0,124.5861,124.5861,123.9208,124.1774,213503.0
2023-11-15 11:30:00,130.66,130.79,130.26,130.48,192504.0,124.1869,124.3105,123.8068,124.0159,192504.0
2023-11-15 11:35:00,130.47,130.47,129.81,129.93,173791.0,124.0064,124.0064,123.3791,123.4931,173791.0
2023-11-15 11:40:00,129.95,129.95,129.46,129.47,209478.0,123.5121,123.5121,123.0464,123.0559,209478.0
2023-11-15 11:45:00,129.5,130.05,129.48,129.96,182522.0,123.0844,123.6072,123.0654,123.5216,182522.0
2023-11-15 11:50:00,129.93,129.93,129.4,129.42,159123.0,123.4931,123.4931,122.9894,123.0084,159123.0
2023-11-15 11:55:00,129.41,129.65,129.31,129.44,152493.0,122.9989,123.227,122.9038,123.0274,152493.0
2023-11-15 12:00:00,129.49,129.83,129.17,129.4,158058.0,123.0749,123.3981,122.7708,122.9894,158058.0
2023-11-15 12:05:00,129.39,129.53,128.88,129.25,222187.0,122.9799,123.1129,122.4951,122.8468,222187.0
2023-11-15 12:10:00,129.23,129.3,129.04,129.06,114464.0,122.8278,122.8943,122.6472,122.6662,114464.0
2023-11-15 12:15:00,129.05,129.4,129.05,129.24,113281.0,122.6567,122.9894,122.6567,122.8373,113281.0
2023-11-15 12:20:00,129.26,129.74,128.98,129.69,152483.0,122.8563,123.3125,122.5902,123.265,152483.0
2023-11-15 12:25:00,129.71,130.03,129.68,129.91,188137.0,123.284,123.5882,123.2555,123.4741,188137.0
2023-11-15 12:30:00,129.9,129.95,129.36,129.42,111478.0,123.4646,123.5121,122.9514,123.0084,111478.0
2023-11-15 12:35:00,129.42,129.65,129.38,129.55,86617.0,123.0084,123.227,122.9704,123.1319,86617.0
2023-11-15 12:40:00,129.52,129.58,129.11,129.23,101926.0,123.1034,123.1605,122.7137,122.8278,101926.0
2023-11-15 12:45:00,129.24,129.54,129.17,129.47,102576.0,122.8373,123.1224,122.7708,123.0559,102576.0
2023-11-15 12:50:00,129.45,129.62,129.37,129.51,90098.0,123.0369,123.1985,122.9609,123.0939,90098.0
2023-11-15 12:55:00,129.51,129.69,129.42,129.66,80515.0,123.0939,123.265,123.0084,123.2365,80515.0
2023-11-15 13:00:00,129.66,129.77,129.13,129.34,152551.0,123.2365,123.341,122.7327,122.9323,152551.0
2023-11-15 13:05:00,129.34,129.41,129.07,129.13,104908.0,122.9323,122.9989,122.6757,122.7327,104908.0
2023-11-15 13:10:00,129.13,129.39,129.07,129.13,87942.0,122.7327,122.9799,122.6757,122.7327,87942.0
2023-11-15 13:15:00,129.14,129.61,129.12,129.59,101917.0,122.7423,123.189,122.7232,123.17,101917.0
2023-11-15 13:20:00,129.6,130.3,129.59,130.17,204485.0,123.1795,123.8448,123.17,123.7212,204485.0
2023-11-15 13:25:00,130.2,130.46,130.17,130.24,128677.0,123.7497,123.9969,123.7212,123.7878,128677.0
2023-11-15 13:30:00,130.23,130.3,129.87,129.91,132662.0,123.7783,123.8448,123.4361,123.4741,132662.0
2023-11-15 13:35:00,129.9,129.99,129.62,129.71,101483.0,123.4646,123.5501,123.1985,123.284,101483.0
2023-11-15 13:40:00,129.68,130.05,129.68,129.97,111325.0,123.2555,123.6072,123.2555,123.5311,111325.0
2023-11-15 13:45:00,129.96,129.99,129.83,129.92,61234.0,123.5216,123.5501,123.3981,123.4836,61234.0
2023-11-15 13:50:00,129.89,130.23,129.86,130.17,90111.0,123.4551,123.7783,123.4266,123.7212,90111.0
2023-11-15 13:55:00,130.19,130.49,130.15,130.44,135637.0,123.7402,124.0254,123.7022,123.9778,135637.0
2023-11-15 14:00:00,130.45,130.68,130.44,130.51,150364.0,123.9874,124.206,123.9778,124.0444,150364.0
2023-11-15 14:05:00,130.52,130.54,130.24,130.29,103939.0,124.0539,124.0729,123.7878,123.8353,103939.0
2023-11-15 14:10:00,130.29,130.3,130.08,130.29,102616.0,123.8353,123.8448,123.6357,123.8353,102616.0
2023-11-15 14:15:00,130.3,130.53,130.27,130.34,120495.0,123.8448,124.0634,123.8163,123.8828,120495.0
2023-11-15 14:20:00,130.35,130.37,129.93,130.0,105472.0,123.8923,123.9113,123.4931,123.5596,105472.0
2023-11-15 14:25:00,130.0,130.25,130.0,130.11,75017.0,123.5596,123.7973,123.5596,123.6642,75017.0
2023-11-15 14:30:00,130.08,130.48,130.08,130.47,93390.0,123.6357,124.0159,123.6357,124.0064,93390.0
2023-11-15 14:35:00,130.47,130.48,130.32,130.36,85920.0,124.0064,124.0159,123.8638,123.9018,85920.0
2023-11-15 14:40:00,130.34,130.39,130.14,130.14,81865.0,123.8828,123.9303,123.6927,123.6927,81865.0
2023-11-15 14:45:00,130.15,130.41,130.13,130.33,106700.0,123.7022,123.9493,123.6832,123.8733,106700.0
2023-11-15 14:50:00,130.33,130.39,130.14,130.23,98732.0,123.8733,123.9303,123.6927,123.7783,98732.0
2023-11-15 14:55:00,130.22,130.33,130.15,130.32,73984.0,123.7687,123.8733,123.7022,123.8638,73984.0
2023-11-15 15:00:00,130.32,130.6,130.25,130.36,197363.0,123.8638,124.1299,123.7973,123.9018,197363.0
2023-11-15 15:05:00,130.35,130.46,130.17,130.39,106251.0,123.8923,123.9969,123.7212,123.9303,106251.0
2023-11-15 15:10:00,130.39,130.51,130.33,130.43,87838.0,123.9303,124.0444,123.8733,123.9683,87838.0
2023-11-15 15:15:00,130.41,130.8,130.34,130.53,254474.0,123.9493,124.32,123.8828,124.0634,254474.0
2023-11-15 15:20:00,130.52,130.74,130.41,130.63,202294.0,124.0539,124.263,123.9493,124.1584,202294.0
2023-11-15 15:25:00,130.65,131.01,130.62,130.99,364259.0,124.1774,124.5196,124.1489,124.5006,364259.0
2023-11-15 15:30:00,131.0,131.29,130.88,131.06,385112.0,124.5101,124.7857,124.396,124.5671,385112.0
2023-11-15 15:35:00,131.06,131.23,131.0,131.21,307907.0,124.5671,124.7287,124.5101,124.7097,307907.0
2023-11-15 15:40:00,131.21,131.53,131.18,131.44,491844.0,124.7097,125.0138,124.6812,124.9283,491844.0
2023-11-15 15:45:00,131.45,131.45,130.83,131.0,380180.0,124.9378,124.9378,124.3485,124.5101,380180.0
2023-11-15 15:50:00,131.0,131.1,130.38,130.4,529070.0,124.5101,124.6051,123.9208,123.9398,529070.0
2023-11-15 15:55:00,130.39,130.72,130.19,130.54,878554.0,123.9303,124.244,123.7402,124.0729,878554.0
2023-11-16 09:30:00,127.26,130.81,127.19,129.99,574635.0,120.9554,124.3295,120.8889,123.5501,574635.0
2023-11-16 09:35:00,129.99,130.0,128.7,129.29,291592.0,123.5501,123.5596,122.324,122.8848,291592.0
2023-11-16 09:40:00,129.27,129.28,128.37,128.87,185457.0,122.8658,122.8753,122.0104,122.4856,185457.0
2023-11-16 09:45:00,128.89,129.02,128.2,128.82,156563.0,122.5046,122.6282,121.8488,122.4381,156563.0
2023-11-16 09:50:00,128.81,129.45,128.75,129.16,236113.0,122.4286,123.0369,122.3716,122.7613,236113.0
2023-11-16 09:55:00,129.18,130.39,129.13,130.3,273146.0,122.7803,123.9303,122.7327,123.8448,273146.0
2023-11-16 10:00:00,130.3,130.77,129.66,129.96,180437.0,123.8448,124.2915,123.2365,123.5216,180437.0
2023-11-16 10:05:00,129.92,130.4,129.51,129.76,146723.0,123.4836,123.9398,123.0939,123.3315,146723.0
2023-11-16 10:10:00,129.68,130.03,129.6,129.63,95626.0,123.2555,123.5882,123.1795,123.208,95626.0
2023-11-16 10:15:00,129.62,129.9,129.59,129.87,90196.0,123.1985,123.4646,123.17,123.4361,90196.0
2023-11-16 10:20:00,129.87,130.21,129.55,130.08,138791.0,123.4361,123.7592,123.1319,123.6357,138791.0
2023-11-16 10:25:00,130.13,130.16,129.58,129.8,61514.0,123.6832,123.7117,123.1605,123.3696,61514.0
2023-11-16 10:30:00,129.85,129.98,128.58,128.9,109509.0,123.4171,123.5406,122.21,122.5141,109509.0
2023-11-16 10:35:00,128.91,129.42,128.7,129.38,94109.0,122.5236,123.0084,122.324,122.9704,94109.0
2023-11-16 10:40:00,129.37,129.7,129.28,129.63,62520.0,122.9609,123.2745,122.8753,123.208,62520.0
2023-11-16 10:45:00,129.64,129.76,129.42,129.72,65164.0,123.2175,123.3315,123.0084,123.2935,65164.0
2023-11-16 10:50:00,129.72,129.87,129.5,129.87,77377.0,123.2935,123.4361,123.0844,123.4361,77377.0
2023-11-16 10:55:00,129.87,129.88,129.54,129.68,60372.0,123.4361,123.4456,123.1224,123.2555,60372.0
2023-11-16 11:00:00,129.69,129.94,129.65,129.92,54839.0,123.265,123.5026,123.227,123.4836,54839.0
2023-11-16 11:05:00,129.9,129.96,129.69,129.76,46650.0,123.4646,123.5216,123.265,123.3315,46650.0
2023-11-16 11:10:00,129.75,130.0,129.41,129.58,78333.0,123.322,123.5596,122.9989,123.1605,78333.0
2023-11-16 11:15:00,129.55,129.66,129.29,129.38,52730.0,123.1319,123.2365,122.8848,122.9704,52730.0
2023-11-16 11:20:00,129.4,129.52,129.12,129.15,45495.0,122.9894,123.1034,122.7232,122.7518,45495.0
2023-11-16 11:25:00,129.14,129.52,129.14,129.5,64558.0,122.7423,123.1034,122.7423,123.0844,64558.0
2023-11-16 11:30:00,129.51,129.95,129.45,129.91,95501.0,123.0939,123.5121,123.0369,123.4741,95501.0
2023-11-16 11:35:00,129.93,130.09,129.65,129.73,76013.0,123.4931,123.6452,123.227,123.303,76013.0
2023-11-16 11:40:00,129.74,129.76,129.33,129.34,50699.0,123.3125,123.3315,122.9228,122.9323,50699.0
2023-11-16 11:45:00,129.34,129.46,129.28,129.44,46262.0,122.9323,123.0464,122.8753,123.0274,46262.0
2023-11-16 11:50:00,129.43,129.46,129.2,129.21,46228.0,123.0179,123.0464,122.7993,122.8088,46228.0
2023-11-16 11:55:00,129.23,129.27,128.81,129.27,70677.0,122.8278,122.8658,122.4286,122.8658,70677.0
2023-11-16 12:00:00,129.28,129.85,129.2,129.81,76021.0,122.8753,123.4171,122.7993,123.3791,76021.0
2023-11-16 12:05:00,129.83,129.99,129.77,129.9,56461.0,123.3981,123.5501,123.341,123.4646,56461.0
2023-11-16 12:10:00,129.88,130.06,129.66,129.98,75659.0,123.4456,123.6167,123.2365,123.5406,75659.0
2023-11-16 12:15:00,129.98,130.03,129.71,129.81,53738.0,123.5406,123.5882,123.284,123.3791,53738.0
2023-11-16 12:20:00,129.81,129.9,129.51,129.75,59037.0,123.3791,123.4646,123.0939,123.322,59037.0
2023-11-16 12:25:00,129.73,130.13,129.69,129.99,155992.0,123.303,123.6832,123.265,123.5501,155992.0
2023-11-16 12:30:00,129.99,130.24,129.99,130.18,81307.0,123.5501,123.7878,123.5501,123.7307,81307.0
2023-11-16 12:35:00,130.21,130.36,129.84,130.31,92605.0,123.7592,123.9018,123.4076,123.8543,92605.0
2023-11-16 12:40:00,130.31,130.43,130.2,130.21,66862.0,123.8543,123.9683,123.7497,123.7592,66862.0
2023-11-16 12:45:00,130.19,130.19,129.87,129.91,57938.0,123.7402,123.7402,123.4361,123.4741,57938.0
2023-11-16 12:50:00,129.9,129.9,129.51,129.63,67945.0,123.4646,123.4646,123.0939,123.208,67945.0
2023-11-16 12:55:00,129.63,129.94,129.57,129.93,54956.0,123.208,123.5026,123.1509,123.4931,54956.0
2023-11-16 13:00:00,129.92,130.07,129.38,129.79,69926.0,123.4836,123.6262,122.9704,123.36,69926.0
2023-11-16 13:05:00,129.75,129.84,129.03,129.77,73701.0,123.322,123.4076,122.6377,123.341,73701.0
2023-11-16 13:10:00,129.77,129.79,129.57,129.59,51344.0,123.341,123.36,123.1509,123.17,51344.0
2023-11-16 13:15:00,129.58,129.76,129.54,129.54,31460.0,123.1605,123.3315,123.1224,123.1224,31460.0
2023-11-16 13:20:00,129.54,129.54,129.26,129.52,52425.0,123.1224,123.1224,122.8563,123.1034,52425.0
2023-11-16 13:25:00,129.52,129.73,129.46,129.51,37212.0,123.1034,123.303,123.0464,123.0939,37212.0
2023-11-16 13:30:00,129.5,129.7,129.5,129.54,38993.0,123.0844,123.2745,123.0844,123.1224,38993.0
2023-11-16 13:35:00,129.56,129.66,129.54,129.63,31400.0,123.1414,123.2365,123.1224,123.208,31400.0
2023-11-16 13:40:00,129.61,129.61,129.16,129.22,70830.0,123.189,123.189,122.7613,122.8183,70830.0
2023-11-16 13:45:00,129.19,129.27,129.06,129.09,42075.0,122.7898,122.8658,122.6662,122.6947,42075.0
2023-11-16 13:50:00,129.06,129.27,129.04,129.25,55238.0,122.6662,122.8658,122.6472,122.8468,55238.0
2023-11-16 13:55:00,129.25,129.77,129.22,129.77,107887.0,122.8468,123.341,122.8183,123.341,107887.0
2023-11-16 14:00:00,129.73,130.17,129.73,130.16,104500.0,123.303,123.7212,123.303,123.7117,104500.0
2023-11-16 14:05:00,130.15,130.34,130.03,130.13,117215.0,123.7022,123.8828,123.5882,123.6832,117215.0
2023-11-16 14:10:00,130.13,130.29,129.91,130.03,68238.0,123.6832,123.8353,123.4741,123.5882,68238.0
2023-11-16 14:15:00,130.02,130.03,129.71,129.87,50738.0,123.5787,123.5882,123.284,123.4361,50738.0
2023-11-16 14:20:00,129.89,129.89,129.61,129.63,42027.0,123.4551,123.4551,123.189,123.208,42027.0
2023-11-16 14:25:00,129.62,129.64,129.39,129.44,53426.0,123.1985,123.2175,122.9799,123.0274,53426.0
2023-11-16 14:30:00,129.43,129.55,129.3,129.32,76536.0,123.0179,123.1319,122.8943,122.9133,76536.0
2023-11-16 14:35:00,129.31,129.37,129.14,129.16,87854.0,122.9038,122.9609,122.7423,122.7613,87854.0
2023-11-16 14:40:00,129.17,129.54,129.1,129.53,50408.0,122.7708,123.1224,122.7042,123.1129,50408.0
2023-11-16 14:45:00,129.53,129.75,129.37,129.56,64732.0,123.1129,123.322,122.9609,123.1414,64732.0
2023-11-16 14:50:00,129.57,129.62,129.28,129.33,57210.0,123.1509,123.1985,122.8753,122.9228,57210.0
2023-11-16 14:55:00,129.34,129.47,129.24,129.31,60329.0,122.9323,123.0559,122.8373,122.9038,60329.0
2023-11-16 15:00:00,129.27,129.36,129.07,129.16,66405.0,122.8658,122.9514,122.6757,122.7613,66405.0
2023-11-16 15:05:00,129.17,129.18,128.98,129.13,66323.0,122.7708,122.7803,122.5902,122.7327,66323.0
2023-11-16 15:10:00,129.13,129.27,129.06,129.07,60011.0,122.7327,122.8658,122.6662,122.6757,60011.0
2023-11-16 15:15:00,129.06,129.08,128.85,128.99,80982.0,122.6662,122.6852,122.4666,122.5997,80982.0
2023-11-16 15:20:00,129.01,129.06,128.92,128.97,55116.0,122.6187,122.6662,122.5331,122.5807,55116.0
2023-11-16 15:25:00,128.97,129.28,128.96,129.16,68578.0,122.5807,122.8753,122.5712,122.7613,68578.0
2023-11-16 15:30:00,129.16,129.17,128.71,128.84,88044.0,122.7613,122.7708,122.3336,122.4571,88044.0
2023-11-16 15:35:00,128.85,129.11,128.79,129.04,69448.0,122.4666,122.7137,122.4096,122.6472,69448.0
2023-11-16 15:40:00,129.03,129.35,129.01,129.35,86158.0,122.6377,122.9418,122.6187,122.9418,86158.0
2023-11-16 15:45:00,129.34,129.59,129.29,129.52,121103.0,122.9323,123.17,122.8848,123.1034,121103.0
2023-11-16 15:50:00,129.56,129.98,129.53,129.89,218278.0,123.1414,123.5406,123.1129,123.4551,218278.0
2023-11-16 15:55:00,129.85,130.22,129.85,129.95,594198.0,123.4171,123.7687,123.4171,123.5121,594198.0
2023-11-17 09:30:00,130.38,130.56,129.52,130.43,204791.0,123.9208,124.0919,123.1034,123.9683,204791.0
2023-11-17 09:35:00,130.36,130.39,129.85,130.21,37348.0,123.9018,123.9303,123.4171,123.7592,37348.0
2023-11-17 09:40:00,130.25,130.45,129.57,130.24,77626.0,123.7973,123.9874,123.1509,123.7878,77626.0
2023-11-17 09:45:00,130.25,130.73,129.97,130.63,146390.0,123.7973,124.2535,123.5311,124.1584,146390.0
2023-11-17 09:50:00,130.64,130.66,129.6,130.01,71836.0,124.1679,124.1869,123.1795,123.5691,71836.0
2023-11-17 09:55:00,129.96,130.72,129.96,130.55,58345.0,123.5216,124.244,123.5216,124.0824,58345.0
2023-11-17 10:00:00,130.64,130.89,130.2,130.89,67643.0,124.1679,124.4056,123.7497,124.4056,67643.0
2023-11-17 10:05:00,130.94,131.07,130.66,130.93,91406.0,124.4531,124.5766,124.1869,124.4436,91406.0
2023-11-17 10:10:00,130.9,131.09,130.65,130.81,52762.0,124.4151,124.5956,124.1774,124.3295,52762.0
2023-11-17 10:15:00,130.85,130.98,130.74,130.77,36937.0,124.3675,124.4911,124.263,124.2915,36937.0
2023-11-17 10:20:00,130.81,131.05,130.65,130.89,43327.0,124.3295,124.5576,124.1774,124.4056,43327.0
2023-11-17 10:25:00,130.84,130.91,130.41,130.46,40825.0,124.358,124.4246,123.9493,123.9969,40825.0
2023-11-17 10:30:00,130.44,130.8,130.41,130.69,33537.0,123.9778,124.32,123.9493,124.2155,33537.0
2023-11-17 10:35:00,130.65,130.71,130.4,130.55,23345.0,124.1774,124.2345,123.9398,124.0824,23345.0
2023-11-17 10:40:00,130.52,130.96,130.52,130.68,74717.0,124.0539,124.4721,124.0539,124.206,74717.0
2023-11-17 10:45:00,130.67,130.7,130.5,130.54,36315.0,124.1965,124.225,124.0349,124.0729,36315.0
2023-11-17 10:50:00,130.56,130.6,130.21,130.6,50513.0,124.0919,124.1299,123.7592,124.1299,50513.0
2023-11-17 10:55:00,130.6,130.67,130.26,130.38,30159.0,124.1299,124.1965,123.8068,123.9208,30159.0
2023-11-17 11:00:00,130.43,130.43,130.15,130.2,109508.0,123.9683,123.9683,123.7022,123.7497,109508.0
2023-11-17 11:05:00,130.21,130.22,129.83,130.14,51924.0,123.7592,123.7687,123.3981,123.6927,51924.0
2023-11-17 11:10:00,130.18,130.25,129.73,129.81,28182.0,123.7307,123.7973,123.303,123.3791,28182.0
2023-11-17 11:15:00,129.89,129.97,129.26,129.55,95237.0,123.4551,123.5311,122.8563,123.1319,95237.0
2023-11-17 11:20:00,129.6,129.7,129.45,129.55,49371.0,123.1795,123.2745,123.0369,123.1319,49371.0
2023-11-17 11:25:00,129.55,129.6,129.26,129.29,45517.0,123.1319,123.1795,122.8563,122.8848,45517.0
2023-11-17 11:30:00,129.29,129.37,129.16,129.34,45386.0,122.8848,122.9609,122.7613,122.9323,45386.0
2023-11-17 11:35:00,129.33,129.44,129.18,129.25,38236.0,122.9228,123.0274,122.7803,122.8468,38236.0
2023-11-17 11:40:00,129.24,129.25,128.95,129.17,64445.0,122.8373,122.8468,122.5617,122.7708,64445.0
2023-11-17 11:45:00,129.16,129.16,128.9,128.96,27647.0,122.7613,122.7613,122.5141,122.5712,27647.0
2023-11-17 11:50:00,128.99,129.65,128.98,129.6,58504.0,122.5997,123.227,122.5902,123.1795,58504.0
2023-11-17 11:55:00,129.59,129.82,129.56,129.78,29008.0,123.17,123.3886,123.1414,123.3505,29008.0
2023-11-17 12:00:00,129.78,130.02,129.69,129.8,26902.0,123.3505,123.5787,123.265,123.3696,26902.0
2023-11-17 12:05:00,129.77,129.95,129.72,129.79,22075.0,123.341,123.5121,123.2935,123.36,22075.0
2023-11-17 12:10:00,129.79,129.99,129.79,129.94,27394.0,123.36,123.5501,123.36,123.5026,27394.0
2023-11-17 12:15:00,129.96,129.99,129.82,129.89,29520.0,123.5216,123.5501,123.3886,123.4551,29520.0
2023-11-17 12:20:00,129.9,129.97,129.81,129.92,32237.0,123.4646,123.5311,123.3791,123.4836,32237.0
2023-11-17 12:25:00,129.95,129.96,129.75,129.89,43475.0,123.5121,123.5216,123.322,123.4551,43475.0
2023-11-17 12:30:00,129.88,130.05,129.85,129.93,55332.0,123.4456,123.6072,123.4171,123.4931,55332.0
2023-11-17 12:35:00,129.94,130.0,129.86,129.97,27489.0,123.5026,123.5596,123.4266,123.5311,27489.0
2023-11-17 12:40:00,129.98,130.14,129.94,130.03,39049.0,123.5406,123.6927,123.5026,123.5882,39049.0
2023-11-17 12:45:00,130.03,130.07,129.89,130.01,31524.0,123.5882,123.6262,123.4551,123.5691,31524.0
2023-11-17 12:50:00,129.98,130.06,129.93,129.95,55720.0,123.5406,123.6167,123.4931,123.5121,55720.0
2023-11-17 12:55:00,129.95,129.96,129.71,129.9,27914.0,123.5121,123.5216,123.284,123.4646,27914.0
2023-11-17 13:00:00,129.87,129.95,129.84,129.87,12103.0,123.4361,123.5121,123.4076,123.4361,12103.0
2023-11-17 13:05:00,129.88,130.06,129.85,130.0,18194.0,123.4456,123.6167,123.4171,123.5596,18194.0
2023-11-17 13:10:00,129.99,130.01,129.9,130.01,11943.0,123.5501,123.5691,123.4646,123.5691,11943.0
2023-11-17 13:15:00,130.02,130.1,129.97,130.07,25034.0,123.5787,123.6547,123.5311,123.6262,25034.0
2023-11-17 13:20:00,130.08,130.1,129.85,129.89,20861.0,123.6357,123.6547,123.4171,123.4551,20861.0
2023-11-17 13:25:00,129.87,129.9,129.84,129.9,12335.0,123.4361,123.4646,123.4076,123.4646,12335.0
2023-11-17 13:30:00,129.91,130.04,129.91,130.0,25065.0,123.4741,123.5977,123.4741,123.5596,25065.0
2023-11-17 13:35:00,130.01,130.07,129.96,130.03,16417.0,123.5691,123.6262,123.5216,123.5882,16417.0
2023-11-17 13:40:00,130.03,130.13,130.02,130.08,18449.0,123.5882,123.6832,123.5787,123.6357,18449.0
2023-11-17 13:45:00,130.09,130.09,129.9,129.91,21491.0,123.6452,123.6452,123.4646,123.4741,21491.0
2023-11-17 13:50:00,129.9,130.0,129.87,129.92,28220.0,123.4646,123.5596,123.4361,123.4836,28220.0
2023-11-17 13:55:00,129.94,129.99,129.92,129.96,12791.0,123.5026,123.5501,123.4836,123.5216,12791.0
2023-11-17 14:00:00,129.97,129.98,129.83,129.9,37436.0,123.5311,123.5406,123.3981,123.4646,37436.0
2023-11-17 14:05:00,129.9,129.99,129.83,129.99,22087.0,123.4646,123.5501,123.3981,123.5501,22087.0
2023-11-17 14:10:00,129.96,130.02,129.89,129.98,35156.0,123.5216,123.5787,123.4551,123.5406,35156.0
2023-11-17 14:15:00,129.97,129.99,129.93,129.94,23497.0,123.5311,123.5501,123.4931,123.5026,23497.0
2023-11-17 14:20:00,129.94,130.19,129.92,130.16,33231.0,123.5026,123.7402,123.4836,123.7117,33231.0
2023-11-17 14:25:00,130.16,130.17,130.05,130.06,25697.0,123.7117,123.7212,123.6072,123.6167,25697.0
2023-11-17 14:30:00,130.06,130.06,129.92,129.98,23380.0,123.6167,123.6167,123.4836,123.5406,23380.0
2023-11-17 14:35:00,129.99,130.08,129.81,129.91,26181.0,123.5501,123.6357,123.3791,123.4741,26181.0
2023-11-17 14:40:00,129.9,130.02,129.88,129.98,16845.0,123.4646,123.5787,123.4456,123.5406,16845.0
2023-11-17 14:45:00,130.02,130.17,130.0,130.05,30109.0,123.5787,123.7212,123.5596,123.6072,30109.0
2023-11-17 14:50:00,130.04,130.08,129.99,130.05,19863.0,123.5977,123.6357,123.5501,123.6072,19863.0
2023-11-17 14:55:00,130.03,130.06,129.86,129.94,44334.0,123.5882,123.6167,123.4266,123.5026,44334.0
2023-11-17 15:00:00,129.94,129.96,129.83,129.92,29354.0,123.5026,123.5216,123.3981,123.4836,29354.0
2023-11-17 15:05:00,129.94,129.95,129.85,129.87,18272.0,123.5026,123.5121,123.4171,123.4361,18272.0
2023-11-17 15:10:00,129.86,129.95,129.83,129.91,27139.0,123.4266,123.5121,123.3981,123.4741,27139.0
2023-11-17 15:15:00,129.89,130.08,129.84,130.08,33284.0,123.4551,123.6357,123.4076,123.6357,33284.0
2023-11-17 15:20:00,130.1,130.11,129.92,129.97,69653.0,123.6547,123.6642,123.4836,123.5311,69653.0
2023-11-17 15:25:00,129.98,130.22,129.87,130.19,90516.0,123.5406,123.7687,123.4361,123.7402,90516.0
2023-11-17 15:30:00,130.2,130.21,129.9,130.0,71087.0,123.7497,123.7592,123.4646,123.5596,71087.0
2023-11-17 15:35:00,130.02,130.03,129.78,129.9,54480.0,123.5787,123.5882,123.3505,123.4646,54480.0
2023-11-17 15:40:00,129.9,130.11,129.79,130.05,61498.0,123.4646,123.6642,123.36,123.6072,61498.0
2023-11-17 15:45:00,130.04,130.05,129.88,129.89,89875.0,123.5977,123.6072,123.4456,123.4551,89875.0
2023-11-17 15:50:00,129.89,130.02,129.86,129.9,120687.0,123.4551,123.5787,123.4266,123.4646,120687.0
2023-11-17 15:55:00,129.89,130.03,129.85,129.88,346386.0,123.4551,123.5882,123.4171,123.4456,346386.0
2023-11-20 09:30:00,129.35,129.62,128.5,129.46,115227.0,122.9418,123.1985,122.134,123.0464,115227.0
2023-11-20 09:35:00,129.37,129.73,129.14,129.61,52821.0,122.9609,123.303,122.7423,123.189,52821.0
2023-11-20 09:40:00,129.68,129.97,129.34,129.44,39367.0,123.2555,123.5311,122.9323,123.0274,39367.0
2023-11-20 09:45:00,129.44,129.5,129.25,129.35,30222.0,123.0274,123.0844,122.8468,122.9418,30222.0
2023-11-20 09:50:00,129.3,129.31,128.76,129.0,40810.0,122.8943,122.9038,122.3811,122.6092,40810.0
2023-11-20 09:55:00,129.0,129.25,128.88,129.09,37895.0,122.6092,122.8468,122.4951,122.6947,37895.0
2023-11-20 10:00:00,129.05,129.08,128.76,128.88,31995.0,122.6567,122.6852,122.3811,122.4951,31995.0
2023-11-20 10:05:00,128.94,129.2,128.88,129.02,43918.0,122.5522,122.7993,122.4951,122.6282,43918.0
2023-11-20 10:10:00,129.03,129.31,128.92,129.14,39731.0,122.6377,122.9038,122.5331,122.7423,39731.0
2023-11-20 10:15:00,129.12,129.13,128.94,129.07,27734.0,122.7232,122.7327,122.5522,122.6757,27734.0
2023-11-20 10:20:00,129.04,129.13,128.66,128.76,30556.0,122.6472,122.7327,122.286,122.3811,30556.0
2023-11-20 10:25:00,128.79,128.95,128.68,128.76,40797.0,122.4096,122.5617,122.305,122.3811,40797.0
2023-11-20 10:30:00,128.76,128.96,128.52,128.9,43883.0,122.3811,122.5712,122.153,122.5141,43883.0
2023-11-20 10:35:00,128.93,129.13,128.8,129.12,20799.0,122.5427,122.7327,122.4191,122.7232,20799.0
2023-11-20 10:40:00,129.11,129.15,128.95,129.04,49228.0,122.7137,122.7518,122.5617,122.6472,49228.0
2023-11-20 10:45:00,129.02,129.32,128.95,129.08,120484.0,122.6282,122.9133,122.5617,122.6852,120484.0
2023-11-20 10:50:00,129.09,129.33,129.01,129.21,29960.0,122.6947,122.9228,122.6187,122.8088,29960.0
2023-11-20 10:55:00,129.19,129.2,128.92,128.98,21487.0,122.7898,122.7993,122.5331,122.5902,21487.0
2023-11-20 11:00:00,129.0,129.0,128.65,128.69,47787.0,122.6092,122.6092,122.2765,122.3145,47787.0
2023-11-20 11:05:00,128.7,128.88,128.69,128.79,29476.0,122.324,122.4951,122.3145,122.4096,29476.0
2023-11-20 11:10:00,128.8,129.12,128.77,129.12,27493.0,122.4191,122.7232,122.3906,122.7232,27493.0
2023-11-20 11:15:00,129.11,129.3,129.08,129.13,34402.0,122.7137,122.8943,122.6852,122.7327,34402.0
2023-11-20 11:20:00,129.13,129.16,128.91,129.16,19695.0,122.7327,122.7613,122.5236,122.7613,19695.0
2023-11-20 11:25:00,129.13,129.23,128.83,128.9,24615.0,122.7327,122.8278,122.4476,122.5141,24615.0
2023-11-20 11:30:00,128.88,128.93,128.73,128.74,36439.0,122.4951,122.5427,122.3526,122.3621,36439.0
2023-11-20 11:35:00,128.77,128.83,128.56,128.83,83302.0,122.3906,122.4476,122.191,122.4476,83302.0
2023-11-20 11:40:00,128.84,128.89,128.57,128.66,76187.0,122.4571,122.5046,122.2005,122.286,76187.0
2023-11-20 11:45:00,128.65,128.78,128.63,128.72,28305.0,122.2765,122.4001,122.2575,122.3431,28305.0
2023-11-20 11:50:00,128.72,128.94,128.71,128.94,25524.0,122.3431,122.5522,122.3336,122.5522,25524.0
2023-11-20 11:55:00,128.93,128.94,128.63,128.8,24750.0,122.5427,122.5522,122.2575,122.4191,24750.0
2023-11-20 12:00:00,128.78,128.96,128.76,128.92,32513.0,122.4001,122.5712,122.3811,122.5331,32513.0
2023-11-20 12:05:00,128.92,129.11,128.89,128.92,20426.0,122.5331,122.7137,122.5046,122.5331,20426.0
2023-11-20 12:10:00,128.94,128.95,128.72,128.82,13370.0,122.5522,122.5617,122.3431,122.4381,13370.0
2023-11-20 12:15:00,128.83,128.86,128.73,128.76,29821.0,122.4476,122.4761,122.3526,122.3811,29821.0
2023-11-20 12:20:00,128.75,128.79,128.53,128.64,41101.0,122.3716,122.4096,122.1625,122.267,41101.0
2023-11-20 12:25:00,128.63,128.71,128.57,128.68,15383.0,122.2575,122.3336,122.2005,122.305,15383.0
2023-11-20 12:30:00,128.7,128.74,128.42,128.44,37798.0,122.324,122.3621,122.0579,122.0769,37798.0
2023-11-20 12:35:00,128.41,128.61,128.37,128.61,31837.0,122.0484,122.2385,122.0104,122.2385,31837.0
2023-11-20 12:40:00,128.6,128.7,128.57,128.58,15457.0,122.229,122.324,122.2005,122.21,15457.0
2023-11-20 12:45:00,128.61,128.81,128.59,128.78,24453.0,122.2385,122.4286,122.2195,122.4001,24453.0
2023-11-20 12:50:00,128.78,128.89,128.68,128.82,19625.0,122.4001,122.5046,122.305,122.4381,19625.0
2023-11-20 12:55:00,128.83,128.87,128.76,128.83,18109.0,122.4476,122.4856,122.3811,122.4476,18109.0
2023-11-20 13:00:00,128.85,129.21,128.8,129.15,25748.0,122.4666,122.8088,122.4191,122.7518,25748.0
2023-11-20 13:05:00,129.14,129.14,128.96,129.06,17832.0,122.7423,122.7423,122.5712,122.6662,17832.0
2023-11-20 13:10:00,129.05,129.08,128.92,128.94,15971.0,122.6567,122.6852,122.5331,122.5522,15971.0
2023-11-20 13:15:00,128.94,129.05,128.84,129.03,20572.0,122.5522,122.6567,122.4571,122.6377,20572.0
2023-11-20 13:20:00,129.03,129.19,129.01,129.16,27782.0,122.6377,122.7898,122.6187,122.7613,27782.0
2023-11-20 13:25:00,129.17,129.2,129.06,129.06,25132.0,122.7708,122.7993,122.6662,122.6662,25132.0
2023-11-20 13:30:00,129.06,129.16,129.03,129.12,18547.0,122.6662,122.7613,122.6377,122.7232,18547.0
2023-11-20 13:35:00,129.11,129.36,129.09,129.33,36163.0,122.7137,122.9514,122.6947,122.9228,36163.0
2023-11-20 13:40:00,129.34,129.59,129.33,129.55,23634.0,122.9323,123.17,122.9228,123.1319,23634.0
2023-11-20 13:45:00,129.56,129.65,129.52,129.53,20610.0,123.1414,123.227,123.1034,123.1129,20610.0
2023-11-20 13:50:00,129.55,129.56,129.44,129.52,13467.0,123.1319,123.1414,123.0274,123.1034,13467.0
2023-11-20 13:55:00,129.52,129.54,129.47,129.53,15963.0,123.1034,123.1224,123.0559,123.1129,15963.0
2023-11-20 14:00:00,129.53,129.55,129.21,129.26,41618.0,123.1129,123.1319,122.8088,122.8563,41618.0
2023-11-20 14:05:00,129.24,129.33,129.22,129.27,38037.0,122.8373,122.9228,122.8183,122.8658,38037.0
2023-11-20 14:10:00,129.27,129.36,129.24,129.36,35452.0,122.8658,122.9514,122.8373,122.9514,35452.0
2023-11-20 14:15:00,129.35,129.43,129.32,129.41,24265.0,122.9418,123.0179,122.9133,122.9989,24265.0
2023-11-20 14:20:00,129.41,129.42,129.21,129.37,47684.0,122.9989,123.0084,122.8088,122.9609,47684.0
2023-11-20 14:25:00,129.37,129.42,129.25,129.25,14645.0,122.9609,123.0084,122.8468,122.8468,14645.0
2023-11-20 14:30:00,129.26,129.43,129.25,129.37,17691.0,122.8563,123.0179,122.8468,122.9609,17691.0
2023-11-20 14:35:00,129.39,129.41,129.33,129.41,25012.0,122.9799,122.9989,122.9228,122.9989,25012.0
2023-11-20 14:40:00,129.4,129.6,129.37,129.49,49444.0,122.9894,123.1795,122.9609,123.0749,49444.0
2023-11-20 14:45:00,129.56,129.74,129.53,129.66,30958.0,123.1414,123.3125,123.1129,123.2365,30958.0
2023-11-20 14:50:00,129.66,129.68,129.49,129.5,27020.0,123.2365,123.2555,123.0749,123.0844,27020.0
2023-11-20 14:55:00,129.5,129.59,129.48,129.56,23759.0,123.0844,123.17,123.0654,123.1414,23759.0
2023-11-20 15:00:00,129.56,129.64,129.54,129.62,25777.0,123.1414,123.2175,123.1224,123.1985,25777.0
2023-11-20 15:05:00,129.6,129.82,129.59,129.8,25998.0,123.1795,123.3886,123.17,123.3696,25998.0
2023-11-20 15:10:00,129.83,130.02,129.82,129.99,35951.0,123.3981,123.5787,123.3886,123.5501,35951.0
2023-11-20 15:15:00,129.98,130.1,129.93,130.07,41489.0,123.5406,123.6547,123.4931,123.6262,41489.0
2023-11-20 15:20:00,130.06,130.11,129.96,130.06,28691.0,123.6167,123.6642,123.5216,123.6167,28691.0
2023-11-20 15:25:00,130.06,130.23,130.05,130.18,22278.0,123.6167,123.7783,123.6072,123.7307,22278.0
2023-11-20 15:30:00,130.17,130.18,130.0,130.05,31875.0,123.7212,123.7307,123.5596,123.6072,31875.0
2023-11-20 15:35:00,130.07,130.15,129.91,130.05,41574.0,123.6262,123.7022,123.4741,123.6072,41574.0
2023-11-20 15:40:00,130.04,130.17,130.03,130.11,34614.0,123.5977,123.7212,123.5882,123.6642,34614.0
2023-11-20 15:45:00,130.11,130.14,129.92,129.96,37811.0,123.6642,123.6927,123.4836,123.5216,37811.0
2023-11-20 15:50:00,129.96,129.96,129.82,129.96,85790.0,123.5216,123.5216,123.3886,123.5216,85790.0
2023-11-20 15:55:00,129.95,130.02,129.69,129.72,310211.0,123.5121,123.5787,123.265,123.2935,310211.0
2023-11-21 09:30:00,130.52,130.52,128.92,129.0,96546.0,124.0539,124.0539,122.5331,122.6092,96546.0
2023-11-21 09:35:00,129.03,129.24,128.84,129.05,46506.0,122.6377,122.8373,122.4571,122.6567,46506.0
2023-11-21 09:40:00,129.07,129.37,128.7,128.99,37849.0,122.6757,122.9609,122.324,122.5997,37849.0
2023-11-21 09:45:00,129.03,129.49,128.81,129.27,26200.0,122.6377,123.0749,122.4286,122.8658,26200.0
2023-11-21 09:50:00,129.28,129.55,129.26,129.51,21826.0,122.8753,123.1319,122.8563,123.0939,21826.0
2023-11-21 09:55:00,129.45,129.53,129.36,129.42,13136.0,123.0369,123.1129,122.9514,123.0084,13136.0
2023-11-21 10:00:00,129.44,129.96,129.37,129.94,42938.0,123.0274,123.5216,122.9609,123.5026,42938.0
2023-11-21 10:05:00,129.96,130.12,129.73,130.08,50800.0,123.5216,123.6737,123.303,123.6357,50800.0
2023-11-21 10:10:00,130.08,130.08,129.69,129.85,38128.0,123.6357,123.6357,123.265,123.4171,38128.0
2023-11-21 10:15:00,129.86,129.9,129.75,129.76,20559.0,123.4266,123.4646,123.322,123.3315,20559.0
2023-11-21 10:20:00,129.75,129.85,129.6,129.79,23611.0,123.322,123.4171,123.1795,123.36,23611.0
2023-11-21 10:25:00,129.76,129.84,129.58,129.74,23672.0,123.3315,123.4076,123.1605,123.3125,23672.0
2023-11-21 10:30:00,129.76,129.93,129.73,129.91,21599.0,123.3315,123.4931,123.303,123.4741,21599.0
2023-11-21 10:35:00,129.93,130.08,129.84,130.03,24722.0,123.4931,123.6357,123.4076,123.5882,24722.0
2023-11-21 10:40:00,130.0,130.19,129.91,129.98,27694.0,123.5596,123.7402,123.4741,123.5406,27694.0
2023-11-21 10:45:00,129.96,130.12,129.87,129.99,18659.0,123.5216,123.6737,123.4361,123.5501,18659.0
2023-11-21 10:50:00,129.95,130.09,129.84,130.03,61269.0,123.5121,123.6452,123.4076,123.5882,61269.0
2023-11-21 10:55:00,130.05,130.2,130.05,130.15,23523.0,123.6072,123.7497,123.6072,123.7022,23523.0
2023-11-21 11:00:00,130.16,130.29,130.02,130.18,37346.0,123.7117,123.8353,123.5787,123.7307,37346.0
2023-11-21 11:05:00,130.16,130.3,130.08,130.29,30041.0,123.7117,123.8448,123.6357,123.8353,30041.0
2023-11-21 11:10:00,130.29,130.31,130.0,130.15,45251.0,123.8353,123.8543,123.5596,123.7022,45251.0
2023-11-21 11:15:00,130.12,130.33,130.1,130.16,42305.0,123.6737,123.8733,123.6547,123.7117,42305.0
2023-11-21 11:20:00,130.19,130.25,130.06,130.21,21963.0,123.7402,123.7973,123.6167,123.7592,21963.0
2023-11-21 11:25:00,130.22,130.37,130.18,130.28,20515.0,123.7687,123.9113,123.7307,123.8258,20515.0
2023-11-21 11:30:00,130.3,130.43,130.28,130.38,28542.0,123.8448,123.9683,123.8258,123.9208,28542.0
2023-11-21 11:35:00,130.37,130.4,130.09,130.12,17875.0,123.9113,123.9398,123.6452,123.6737,17875.0
2023-11-21 11:40:00,130.14,130.19,130.03,130.11,22189.0,123.6927,123.7402,123.5882,123.6642,22189.0
2023-11-21 11:45:00,130.12,130.25,130.08,130.19,55379.0,123.6737,123.7973,123.6357,123.7402,55379.0
2023-11-21 11:50:00,130.18,130.43,130.14,130.43,17706.0,123.7307,123.9683,123.6927,123.9683,17706.0
2023-11-21 11:55:00,130.43,130.49,130.24,130.3,20673.0,123.9683,124.0254,123.7878,123.8448,20673.0
2023-11-21 12:00:00,130.31,130.44,130.3,130.34,15425.0,123.8543,123.9778,123.8448,123.8828,15425.0
2023-11-21 12:05:00,130.37,130.51,130.32,130.46,25391.0,123.9113,124.0444,123.8638,123.9969,25391.0
2023-11-21 12:10:00,130.47,130.53,130.37,130.52,29177.0,124.0064,124.0634,123.9113,124.0539,29177.0
2023-11-21 12:15:00,130.5,130.56,130.44,130.47,28081.0,124.0349,124.0919,123.9778,124.0064,28081.0
2023-11-21 12:20:00,130.47,130.63,130.39,130.58,39591.0,124.0064,124.1584,123.9303,124.1109,39591.0
2023-11-21 12:25:00,130.56,130.75,130.56,130.69,28852.0,124.0919,124.2725,124.0919,124.2155,28852.0
2023-11-21 12:30:00,130.69,130.77,130.61,130.61,24731.0,124.2155,124.2915,124.1394,124.1394,24731.0
2023-11-21 12:35:00,130.62,130.68,130.39,130.44,18196.0,124.1489,124.206,123.9303,123.9778,18196.0
2023-11-21 12:40:00,130.41,130.44,130.26,130.37,19653.0,123.9493,123.9778,123.8068,123.9113,19653.0
2023-11-21 12:45:00,130.37,130.4,130.28,130.32,20334.0,123.9113,123.9398,123.8258,123.8638,20334.0
2023-11-21 12:50:00,130.33,130.36,130.27,130.34,15472.0,123.8733,123.9018,123.8163,123.8828,15472.0
2023-11-21 12:55:00,130.34,130.4,130.23,130.38,18217.0,123.8828,123.9398,123.7783,123.9208,18217.0
2023-11-21 13:00:00,130.38,130.38,130.05,130.32,17550.0,123.9208,123.9208,123.6072,123.8638,17550.0
2023-11-21 13:05:00,130.32,130.37,130.22,130.26,17502.0,123.8638,123.9113,123.7687,123.8068,17502.0
2023-11-21 13:10:00,130.23,130.38,130.23,130.37,20488.0,123.7783,123.9208,123.7783,123.9113,20488.0
2023-11-21 13:15:00,130.38,130.46,130.3,130.42,12193.0,123.9208,123.9969,123.8448,123.9588,12193.0
2023-11-21 13:20:00,130.46,130.49,130.37,130.43,19057.0,123.9969,124.0254,123.9113,123.9683,19057.0
2023-11-21 13:25:00,130.41,130.47,130.36,130.41,14411.0,123.9493,124.0064,123.9018,123.9493,14411.0
2023-11-21 13:30:00,130.44,130.64,130.4,130.61,19683.0,123.9778,124.1679,123.9398,124.1394,19683.0
2023-11-21 13:35:00,130.58,130.61,130.46,130.47,16544.0,124.1109,124.1394,123.9969,124.0064,16544.0
2023-11-21 13:40:00,130.47,130.55,130.45,130.55,15521.0,124.0064,124.0824,123.9874,124.0824,15521.0
2023-11-21 13:45:00,130.51,130.51,130.29,130.34,19499.0,124.0444,124.0444,123.8353,123.8828,19499.0
2023-11-21 13:50:00,130.36,130.38,130.22,130.23,16457.0,123.9018,123.9208,123.7687,123.7783,16457.0
2023-11-21 13:55:00,130.26,130.28,130.19,130.22,14649.0,123.8068,123.8258,123.7402,123.7687,14649.0
2023-11-21 14:00:00,130.26,130.29,130.06,130.16,21096.0,123.8068,123.8353,123.6167,123.7117,21096.0
2023-11-21 14:05:00,130.17,130.23,130.11,130.15,19645.0,123.7212,123.7783,123.6642,123.7022,19645.0
2023-11-21 14:10:00,130.14,130.14,129.94,130.06,24557.0,123.6927,123.6927,123.5026,123.6167,24557.0
2023-11-21 14:15:00,130.08,130.19,130.03,130.15,22812.0,123.6357,123.7402,123.5882,123.7022,22812.0
2023-11-21 14:20:00,130.16,130.27,130.08,130.17,20292.0,123.7117,123.8163,123.6357,123.7212,20292.0
2023-11-21 14:25:00,130.18,130.4,130.16,130.37,30538.0,123.7307,123.9398,123.7117,123.9113,30538.0
2023-11-21 14:30:00,130.39,130.42,130.26,130.31,14233.0,123.9303,123.9588,123.8068,123.8543,14233.0
2023-11-21 14:35:00,130.31,130.39,130.25,130.32,13023.0,123.8543,123.9303,123.7973,123.8638,13023.0
2023-11-21 14:40:00,130.3,130.3,130.15,130.2,15989.0,123.8448,123.8448,123.7022,123.7497,15989.0
2023-11-21 14:45:00,130.21,130.21,130.09,130.18,15204.0,123.7592,123.7592,123.6452,123.7307,15204.0
2023-11-21 14:50:00,130.14,130.25,130.1,130.25,20783.0,123.6927,123.7973,123.6547,123.7973,20783.0
2023-11-21 14:55:00,130.22,130.47,130.21,130.41,21231.0,123.7687,124.0064,123.7592,123.9493,21231.0
2023-11-21 15:00:00,130.43,130.55,130.4,130.55,59339.0,123.9683,124.0824,123.9398,124.0824,59339.0
2023-11-21 15:05:00,130.59,130.71,130.59,130.65,56332.0,124.1204,124.2345,124.1204,124.1774,56332.0
2023-11-21 15:10:00,130.65,130.81,130.65,130.7,26675.0,124.1774,124.3295,124.1774,124.225,26675.0
2023-11-21 15:15:00,130.72,130.77,130.56,130.59,14999.0,124.244,124.2915,124.0919,124.1204,14999.0
2023-11-21 15:20:00,130.58,130.72,130.56,130.62,18713.0,124.1109,124.244,124.0919,124.1489,18713.0
2023-11-21 15:25:00,130.61,130.81,130.52,130.75,29798.0,124.1394,124.3295,124.0539,124.2725,29798.0
2023-11-21 15:30:00,130.74,130.74,130.52,130.66,26180.0,124.263,124.263,124.0539,124.1869,26180.0
2023-11-21 15:35:00,130.65,130.75,130.58,130.63,43208.0,124.1774,124.2725,124.1109,124.1584,43208.0
2023-11-21 15:40:00,130.62,130.8,130.61,130.69,31435.0,124.1489,124.32,124.1394,124.2155,31435.0
2023-11-21 15:45:00,130.69,130.71,130.57,130.71,37241.0,124.2155,124.2345,124.1014,124.2345,37241.0
2023-11-21 15:50:00,130.73,130.81,130.69,130.8,69764.0,124.2535,124.3295,124.2155,124.32,69764.0
2023-11-21 15:55:00,130.8,130.87,130.64,130.81,159530.0,124.32,124.3865,124.1679,124.3295,159530.0
2023-11-22 09:30:00,130.5,130.95,129.89,130.16,130994.0,124.0349,124.4626,123.4551,123.7117,130994.0
2023-11-22 09:35:00,130.16,130.88,130.06,130.34,54395.0,123.7117,124.396,123.6167,123.8828,54395.0
2023-11-22 09:40:00,130.4,130.82,130.29,130.74,19682.0,123.9398,124.339,123.8353,124.263,19682.0
2023-11-22 09:45:00,130.74,130.88,130.02,130.32,29111.0,124.263,124.396,123.5787,123.8638,29111.0
2023-11-22 09:50:00,130.27,130.6,130.17,130.51,21119.0,123.8163,124.1299,123.7212,124.0444,21119.0
2023-11-22 09:55:00,130.59,131.2,130.51,131.16,46858.0,124.1204,124.7002,124.0444,124.6622,46858.0
2023-11-22 10:00:00,131.13,131.21,130.36,130.95,51270.0,124.6337,124.7097,123.9018,124.4626,51270.0
2023-11-22 10:05:00,130.97,131.06,130.76,130.9,28704.0,124.4816,124.5671,124.282,124.4151,28704.0
2023-11-22 10:10:00,130.94,131.44,130.79,131.37,30999.0,124.4531,124.9283,124.3105,124.8618,30999.0
2023-11-22 10:15:00,131.37,131.87,131.31,131.72,97319.0,124.8618,125.337,124.8047,125.1944,97319.0
2023-11-22 10:20:00,131.71,131.95,131.45,131.92,59974.0,125.1849,125.413,124.9378,125.3845,59974.0
2023-11-22 10:25:00,131.9,131.95,131.7,131.77,56808.0,125.3655,125.413,125.1754,125.242,56808.0
2023-11-22 10:30:00,131.82,131.93,131.7,131.76,31694.0,125.2895,125.394,125.1754,125.2325,31694.0
2023-11-22 10:35:00,131.81,132.06,131.78,131.97,65395.0,125.28,125.5176,125.2515,125.432,65395.0
2023-11-22 10:40:00,131.99,132.36,131.95,132.29,65070.0,125.4511,125.8027,125.413,125.7362,65070.0
2023-11-22 10:45:00,132.26,132.29,131.94,131.99,32020.0,125.7077,125.7362,125.4035,125.4511,32020.0
2023-11-22 10:50:00,131.99,132.07,131.4,131.53,47951.0,125.4511,125.5271,124.8903,125.0138,47951.0
2023-11-22 10:55:00,131.56,131.75,131.48,131.55,20133.0,125.0424,125.2229,124.9663,125.0329,20133.0
2023-11-22 11:00:00,131.53,131.59,131.16,131.22,24354.0,125.0138,125.0709,124.6622,124.7192,24354.0
2023-11-22 11:05:00,131.24,131.5,131.05,131.44,41604.0,124.7382,124.9853,124.5576,124.9283,41604.0
2023-11-22 11:10:00,131.44,131.59,131.41,131.5,16050.0,124.9283,125.0709,124.8998,124.9853,16050.0
2023-11-22 11:15:00,131.51,131.68,131.44,131.64,21685.0,124.9948,125.1564,124.9283,125.1184,21685.0
2023-11-22 11:20:00,131.59,131.73,131.58,131.69,17166.0,125.0709,125.2039,125.0614,125.1659,17166.0
2023-11-22 11:25:00,131.66,131.67,131.34,131.39,15189.0,125.1374,125.1469,124.8333,124.8808,15189.0
2023-11-22 11:30:00,131.36,131.54,131.33,131.53,14309.0,124.8523,125.0234,124.8238,125.0138,14309.0
2023-11-22 11:35:00,131.55,131.57,131.44,131.55,8988.0,125.0329,125.0519,124.9283,125.0329,8988.0
2023-11-22 11:40:00,131.57,131.58,131.38,131.56,16984.0,125.0519,125.0614,124.8713,125.0424,16984.0
2023-11-22 11:45:00,131.58,131.66,131.53,131.58,11919.0,125.0614,125.1374,125.0138,125.0614,11919.0
2023-11-22 11:50:00,131.6,131.62,131.41,131.41,9360.0,125.0804,125.0994,124.8998,124.8998,9360.0
2023-11-22 11:55:00,131.42,131.59,131.38,131.52,12667.0,124.9093,125.0709,124.8713,125.0043,12667.0
2023-11-22 12:00:00,131.52,131.59,131.46,131.49,7017.0,125.0043,125.0709,124.9473,124.9758,7017.0
2023-11-22 12:05:00,131.49,131.55,131.41,131.43,11359.0,124.9758,125.0329,124.8998,124.9188,11359.0
2023-11-22 12:10:00,131.42,131.45,131.1,131.11,16196.0,124.9093,124.9378,124.6051,124.6147,16196.0
2023-11-22 12:15:00,131.1,131.14,130.92,131.05,46658.0,124.6051,124.6432,124.4341,124.5576,46658.0
2023-11-22 12:20:00,131.06,131.12,130.78,130.82,29688.0,124.5671,124.6242,124.301,124.339,29688.0
2023-11-22 12:25:00,130.82,130.92,130.55,130.71,41794.0,124.339,124.4341,124.0824,124.2345,41794.0
2023-11-22 12:30:00,130.7,130.73,130.39,130.68,42829.0,124.225,124.2535,123.9303,124.206,42829.0
2023-11-22 12:35:00,130.66,130.74,130.62,130.73,15105.0,124.1869,124.263,124.1489,124.2535,15105.0
2023-11-22 12:40:00,130.72,130.79,130.62,130.79,21691.0,124.244,124.3105,124.1489,124.3105,21691.0
2023-11-22 12:45:00,130.76,130.76,130.54,130.63,19795.0,124.282,124.282,124.0729,124.1584,19795.0
2023-11-22 12:50:00,130.63,130.74,130.6,130.73,11655.0,124.1584,124.263,124.1299,124.2535,11655.0
2023-11-22 12:55:00,130.72,130.73,130.57,130.66,19104.0,124.244,124.2535,124.1014,124.1869,19104.0
2023-11-22 13:00:00,130.66,130.69,130.56,130.66,21385.0,124.1869,124.2155,124.0919,124.1869,21385.0
2023-11-22 13:05:00,130.67,130.75,130.55,130.59,30252.0,124.1965,124.2725,124.0824,124.1204,30252.0
2023-11-22 13:10:00,130.58,130.61,130.47,130.61,23799.0,124.1109,124.1394,124.0064,124.1394,23799.0
2023-11-22 13:15:00,130.56,130.57,130.34,130.41,21692.0,124.0919,124.1014,123.8828,123.9493,21692.0
2023-11-22 13:20:00,130.43,130.5,130.41,130.48,15525.0,123.9683,124.0349,123.9493,124.0159,15525.0
2023-11-22 13:25:00,130.47,130.52,130.44,130.5,18185.0,124.0064,124.0539,123.9778,124.0349,18185.0
2023-11-22 13:30:00,130.5,130.61,130.45,130.6,21874.0,124.0349,124.1394,123.9874,124.1299,21874.0
2023-11-22 13:35:00,130.6,130.6,130.55,130.56,13852.0,124.1299,124.1299,124.0824,124.0919,13852.0
2023-11-22 13:40:00,130.57,130.67,130.49,130.49,13324.0,124.1014,124.1965,124.0254,124.0254,13324.0
2023-11-22 13:45:00,130.49,130.51,130.4,130.44,10763.0,124.0254,124.0444,123.9398,123.9778,10763.0
2023-11-22 13:50:00,130.41,130.46,130.32,130.44,22633.0,123.9493,123.9969,123.8638,123.9778,22633.0
2023-11-22 13:55:00,130.46,130.53,130.36,130.37,21603.0,123.9969,124.0634,123.9018,123.9113,21603.0
2023-11-22 14:00:00,130.37,130.49,130.33,130.44,14619.0,123.9113,124.0254,123.8733,123.9778,14619.0
2023-11-22 14:05:00,130.43,130.5,130.39,130.5,24071.0,123.9683,124.0349,123.9303,124.0349,24071.0
2023-11-22 14:10:00,130.52,130.54,130.41,130.44,15307.0,124.0539,124.0729,123.9493,123.9778,15307.0
2023-11-22 14:15:00,130.42,130.48,130.39,130.42,13511.0,123.9588,124.0159,123.9303,123.9588,13511.0
2023-11-22 14:20:00,130.42,130.6,130.41,130.56,20135.0,123.9588,124.1299,123.9493,124.0919,20135.0
2023-11-22 14:25:00,130.59,130.74,130.57,130.63,22871.0,124.1204,124.263,124.1014,124.1584,22871.0
2023-11-22 14:30:00,130.65,130.7,130.55,130.6,12430.0,124.1774,124.225,124.0824,124.1299,12430.0
2023-11-22 14:35:00,130.62,130.65,130.32,130.36,27864.0,124.1489,124.1774,123.8638,123.9018,27864.0
2023-11-22 14:40:00,130.36,130.46,130.23,130.46,20329.0,123.9018,123.9969,123.7783,123.9969,20329.0
2023-11-22 14:45:00,130.48,130.53,130.41,130.51,14303.0,124.0159,124.0634,123.9493,124.0444,14303.0
2023-11-22 14:50:00,130.53,130.57,130.48,130.49,14934.0,124.0634,124.1014,124.0159,124.0254,14934.0
2023-11-22 14:55:00,130.49,130.62,130.49,130.53,19577.0,124.0254,124.1489,124.0254,124.0634,19577.0
2023-11-22 15:00:00,130.5,130.6,130.44,130.55,20748.0,124.0349,124.1299,123.9778,124.0824,20748.0
2023-11-22 15:05:00,130.56,130.64,130.49,130.54,23577.0,124.0919,124.1679,124.0254,124.0729,23577.0
2023-11-22 15:10:00,130.53,130.63,130.52,130.53,22713.0,124.0634,124.1584,124.0539,124.0634,22713.0
2023-11-22 15:15:00,130.53,130.6,130.5,130.5,16878.0,124.0634,124.1299,124.0349,124.0349,16878.0
2023-11-22 15:20:00,130.5,130.56,130.46,130.54,24784.0,124.0349,124.0919,123.9969,124.0729,24784.0
2023-11-22 15:25:00,130.56,130.68,130.55,130.68,20647.0,124.0919,124.206,124.0824,124.206,20647.0
2023-11-22 15:30:00,130.69,130.73,130.61,130.72,21154.0,124.2155,124.2535,124.1394,124.244,21154.0
2023-11-22 15:35:00,130.73,130.75,130.54,130.66,30445.0,124.2535,124.2725,124.0729,124.1869,30445.0
2023-11-22 15:40:00,130.67,130.67,130.47,130.48,31149.0,124.1965,124.1965,124.0064,124.0159,31149.0
2023-11-22 15:45:00,130.48,130.59,130.41,130.43,44139.0,124.0159,124.1204,123.9493,123.9683,44139.0
2023-11-22 15:50:00,130.4,130.46,130.27,130.44,94321.0,123.9398,123.9969,123.8163,123.9778,94321.0
2023-11-22 15:55:00,130.43,130.56,130.33,130.5,191901.0,123.9683,124.0919,123.8733,124.0349,191901.0
2023-11-24 09:30:00,130.5,130.93,130.11,130.14,64148.0,124.0349,124.4436,123.6642,123.6927,64148.0
2023-11-24 09:35:00,130.19,130.2,129.84,129.9,42436.0,123.7402,123.7497,123.4076,123.4646,42436.0
2023-11-24 09:40:00,129.91,130.3,129.76,130.15,27539.0,123.4741,123.8448,123.3315,123.7022,27539.0
2023-11-24 09:45:00,130.12,130.26,129.88,130.26,27326.0,123.6737,123.8068,123.4456,123.8068,27326.0
2023-11-24 09:50:00,130.28,130.6,130.28,130.3,18972.0,123.8258,124.1299,123.8258,123.8448,18972.0
2023-11-24 09:55:00,130.3,130.38,130.15,130.29,21567.0,123.8448,123.9208,123.7022,123.8353,21567.0
2023-11-24 10:00:00,130.2,130.7,130.16,130.57,39131.0,123.7497,124.225,123.7117,124.1014,39131.0
2023-11-24 10:05:00,130.54,130.6,130.35,130.42,29949.0,124.0729,124.1299,123.8923,123.9588,29949.0
2023-11-24 10:10:00,130.4,130.7,130.34,130.7,39947.0,123.9398,124.225,123.8828,124.225,39947.0
2023-11-24 10:15:00,130.72,130.95,130.65,130.75,32882.0,124.244,124.4626,124.1774,124.2725,32882.0
2023-11-24 10:20:00,130.78,130.88,130.6,130.62,17281.0,124.301,124.396,124.1299,124.1489,17281.0
2023-11-24 10:25:00,130.61,130.71,130.51,130.64,26016.0,124.1394,124.2345,124.0444,124.1679,26016.0
2023-11-24 10:30:00,130.68,130.9,130.66,130.89,19772.0,124.206,124.4151,124.1869,124.4056,19772.0
2023-11-24 10:35:00,130.85,131.08,130.84,130.94,29552.0,124.3675,124.5861,124.358,124.4531,29552.0
2023-11-24 10:40:00,130.94,130.94,130.76,130.82,20001.0,124.4531,124.4531,124.282,124.339,20001.0
2023-11-24 10:45:00,130.82,130.82,130.59,130.64,21630.0,124.339,124.339,124.1204,124.1679,21630.0
2023-11-24 10:50:00,130.64,130.84,130.6,130.84,23240.0,124.1679,124.358,124.1299,124.358,23240.0
2023-11-24 10:55:00,130.8,130.97,130.72,130.88,20455.0,124.32,124.4816,124.244,124.396,20455.0
2023-11-24 11:00:00,130.87,130.9,130.57,130.78,26497.0,124.3865,124.4151,124.1014,124.301,26497.0
2023-11-24 11:05:00,130.77,130.96,130.75,130.9,17350.0,124.2915,124.4721,124.2725,124.4151,17350.0
2023-11-24 11:10:00,130.93,131.03,130.86,130.92,30240.0,124.4436,124.5386,124.377,124.4341,30240.0
2023-11-24 11:15:00,130.93,130.96,130.63,130.78,54951.0,124.4436,124.4721,124.1584,124.301,54951.0
2023-11-24 11:20:00,130.83,130.88,130.76,130.78,13233.0,124.3485,124.396,124.282,124.301,13233.0
2023-11-24 11:25:00,130.77,130.88,130.74,130.87,12834.0,124.2915,124.396,124.263,124.3865,12834.0
2023-11-24 11:30:00,130.9,131.08,130.9,130.93,20187.0,124.4151,124.5861,124.4151,124.4436,20187.0
2023-11-24 11:35:00,130.92,130.92,130.68,130.76,19194.0,124.4341,124.4341,124.206,124.282,19194.0
2023-11-24 11:40:00,130.77,130.86,130.69,130.77,17351.0,124.2915,124.377,124.2155,124.2915,17351.0
2023-11-24 11:45:00,130.78,130.81,130.56,130.56,21285.0,124.301,124.3295,124.0919,124.0919,21285.0
2023-11-24 11:50:00,130.6,130.78,130.58,130.74,22219.0,124.1299,124.301,124.1109,124.263,22219.0
2023-11-24 11:55:00,130.78,130.79,130.64,130.65,13645.0,124.301,124.3105,124.1679,124.1774,13645.0
2023-11-24 12:00:00,130.66,130.86,130.61,130.86,19155.0,124.1869,124.377,124.1394,124.377,19155.0
2023-11-24 12:05:00,130.84,130.94,130.75,130.92,26657.0,124.358,124.4531,124.2725,124.4341,26657.0
2023-11-24 12:10:00,130.92,131.07,130.92,131.04,47704.0,124.4341,124.5766,124.4341,124.5481,47704.0
2023-11-24 12:15:00,131.02,131.12,130.86,131.0,46770.0,124.5291,124.6242,124.377,124.5101,46770.0
2023-11-24 12:20:00,130.99,131.17,130.96,131.11,26892.0,124.5006,124.6717,124.4721,124.6147,26892.0
2023-11-24 12:25:00,131.09,131.1,130.89,130.94,18219.0,124.5956,124.6051,124.4056,124.4531,18219.0
2023-11-24 12:30:00,130.96,131.1,130.89,131.07,24382.0,124.4721,124.6051,124.4056,124.5766,24382.0
2023-11-24 12:35:00,131.05,131.27,131.01,131.27,33992.0,124.5576,124.7667,124.5196,124.7667,33992.0
2023-11-24 12:40:00,131.27,131.27,131.12,131.16,22464.0,124.7667,124.7667,124.6242,124.6622,22464.0
2023-11-24 12:45:00,131.19,131.25,131.15,131.15,27240.0,124.6907,124.7477,124.6527,124.6527,27240.0
2023-11-24 12:50:00,131.14,131.27,131.12,131.13,42558.0,124.6432,124.7667,124.6242,124.6337,42558.0
2023-11-24 12:55:00,131.14,131.47,131.12,131.45,98994.0,124.6432,124.9568,124.6242,124.9378,98994.0
2023-11-27 09:30:00,131.15,131.24,130.25,131.05,83177.0,124.6527,124.7382,123.7973,124.5576,83177.0
2023-11-27 09:35:00,131.01,131.31,130.72,130.89,26343.0,124.5196,124.8047,124.244,124.4056,26343.0
2023-11-27 09:40:00,130.89,130.95,130.37,130.95,53726.0,124.4056,124.4626,123.9113,124.4626,53726.0
2023-11-27 09:45:00,130.91,131.31,130.77,131.18,27648.0,124.4246,124.8047,124.2915,124.6812,27648.0
2023-11-27 09:50:00,131.22,131.29,131.06,131.2,21588.0,124.7192,124.7857,124.5671,124.7002,21588.0
2023-11-27 09:55:00,131.23,131.26,130.83,130.93,48682.0,124.7287,124.7572,124.3485,124.4436,48682.0
2023-11-27 10:00:00,130.96,131.85,130.92,131.81,38499.0,124.4721,125.318,124.4341,125.28,38499.0
2023-11-27 10:05:00,131.81,132.24,131.79,132.24,72026.0,125.28,125.6887,125.261,125.6887,72026.0
2023-11-27 10:10:00,132.24,132.35,132.11,132.26,41021.0,125.6887,125.7932,125.5651,125.7077,41021.0
2023-11-27 10:15:00,132.27,132.31,131.77,131.83,43024.0,125.7172,125.7552,125.242,125.299,43024.0
2023-11-27 10:20:00,131.82,132.01,131.56,131.78,38576.0,125.2895,125.4701,125.0424,125.2515,38576.0
2023-11-27 10:25:00,131.78,131.88,131.72,131.78,24617.0,125.2515,125.3465,125.1944,125.2515,24617.0
2023-11-27 10:30:00,131.76,131.88,131.55,131.59,21623.0,125.2325,125.3465,125.0329,125.0709,21623.0
2023-11-27 10:35:00,131.56,131.75,131.41,131.72,36935.0,125.0424,125.2229,124.8998,125.1944,36935.0
2023-11-27 10:40:00,131.74,131.88,131.71,131.71,10575.0,125.2134,125.3465,125.1849,125.1849,10575.0
2023-11-27 10:45:00,131.71,131.71,131.23,131.36,25896.0,125.1849,125.1849,124.7287,124.8523,25896.0
2023-11-27 10:50:00,131.33,131.54,131.33,131.47,30404.0,124.8238,125.0234,124.8238,124.9568,30404.0
2023-11-27 10:55:00,131.47,131.73,131.4,131.73,17924.0,124.9568,125.2039,124.8903,125.2039,17924.0
2023-11-27 11:00:00,131.74,131.77,131.38,131.5,25903.0,125.2134,125.242,124.8713,124.9853,25903.0
2023-11-27 11:05:00,131.5,131.87,131.5,131.87,32930.0,124.9853,125.337,124.9853,125.337,32930.0
2023-11-27 11:10:00,131.85,131.94,131.66,131.85,28703.0,125.318,125.4035,125.1374,125.318,28703.0
2023-11-27 11:15:00,131.87,131.99,131.85,131.99,12909.0,125.337,125.4511,125.318,125.4511,12909.0
2023-11-27 11:20:00,131.98,132.0,131.53,131.55,34115.0,125.4416,125.4606,125.0138,125.0329,34115.0
2023-11-27 11:25:00,131.54,131.87,131.52,131.79,18240.0,125.0234,125.337,125.0043,125.261,18240.0
2023-11-27 11:30:00,131.81,131.83,131.61,131.63,10991.0,125.28,125.299,125.0899,125.1089,10991.0
2023-11-27 11:35:00,131.66,131.7,131.5,131.53,13457.0,125.1374,125.1754,124.9853,125.0138,13457.0
2023-11-27 11:40:00,131.5,131.61,131.48,131.49,15642.0,124.9853,125.0899,124.9663,124.9758,15642.0
2023-11-27 11:45:00,131.5,131.55,131.43,131.55,13104.0,124.9853,125.0329,124.9188,125.0329,13104.0
2023-11-27 11:50:00,131.56,131.64,131.49,131.56,20761.0,125.0424,125.1184,124.9758,125.0424,20761.0
2023-11-27 11:55:00,131.57,131.6,131.38,131.43,18292.0,125.0519,125.0804,124.8713,124.9188,18292.0
2023-11-27 12:00:00,131.41,131.52,131.36,131.51,13790.0,124.8998,125.0043,124.8523,124.9948,13790.0
2023-11-27 12:05:00,131.5,131.61,131.34,131.59,22022.0,124.9853,125.0899,124.8333,125.0709,22022.0
2023-11-27 12:10:00,131.57,131.75,131.5,131.75,19177.0,125.0519,125.2229,124.9853,125.2229,19177.0
2023-11-27 12:15:00,131.76,131.82,131.61,131.67,16754.0,125.2325,125.2895,125.0899,125.1469,16754.0
2023-11-27 12:20:00,131.62,131.62,131.45,131.47,16070.0,125.0994,125.0994,124.9378,124.9568,16070.0
2023-11-27 12:25:00,131.45,131.49,131.41,131.45,22242.0,124.9378,124.9758,124.8998,124.9378,22242.0
2023-11-27 12:30:00,131.49,131.75,131.47,131.71,28698.0,124.9758,125.2229,124.9568,125.1849,28698.0
2023-11-27 12:35:00,131.74,131.74,131.57,131.58,13741.0,125.2134,125.2134,125.0519,125.0614,13741.0
2023-11-27 12:40:00,131.61,131.68,131.53,131.66,12816.0,125.0899,125.1564,125.0138,125.1374,12816.0
2023-11-27 12:45:00,131.66,131.72,131.58,131.62,9448.0,125.1374,125.1944,125.0614,125.0994,9448.0
2023-11-27 12:50:00,131.61,131.61,131.43,131.44,7910.0,125.0899,125.0899,124.9188,124.9283,7910.0
2023-11-27 12:55:00,131.45,131.58,131.45,131.58,22834.0,124.9378,125.0614,124.9378,125.0614,22834.0
2023-11-27 13:00:00,131.57,131.78,131.54,131.69,26289.0,125.0519,125.2515,125.0234,125.1659,26289.0
2023-11-27 13:05:00,131.72,131.72,131.6,131.65,7026.0,125.1944,125.1944,125.0804,125.1279,7026.0
2023-11-27 13:10:00,131.64,131.79,131.61,131.77,12185.0,125.1184,125.261,125.0899,125.242,12185.0
2023-11-27 13:15:00,131.77,131.92,131.76,131.87,20894.0,125.242,125.3845,125.2325,125.337,20894.0
2023-11-27 13:20:00,131.88,131.97,131.88,131.95,15451.0,125.3465,125.432,125.3465,125.413,15451.0
2023-11-27 13:25:00,131.92,131.94,131.84,131.93,22882.0,125.3845,125.4035,125.3085,125.394,22882.0
2023-11-27 13:30:00,131.94,132.02,131.88,131.9,15089.0,125.4035,125.4796,125.3465,125.3655,15089.0
2023-11-27 13:35:00,131.86,131.91,131.82,131.84,12760.0,125.3275,125.375,125.2895,125.3085,12760.0
2023-11-27 13:40:00,131.84,131.92,131.7,131.77,13409.0,125.3085,125.3845,125.1754,125.242,13409.0
2023-11-27 13:45:00,131.77,131.77,131.61,131.67,7667.0,125.242,125.242,125.0899,125.1469,7667.0
2023-11-27 13:50:00,131.66,131.67,131.52,131.6,9056.0,125.1374,125.1469,125.0043,125.0804,9056.0
2023-11-27 13:55:00,131.6,131.68,131.55,131.68,9515.0,125.0804,125.1564,125.0329,125.1564,9515.0
2023-11-27 14:00:00,131.67,131.75,131.62,131.69,7832.0,125.1469,125.2229,125.0994,125.1659,7832.0
2023-11-27 14:05:00,131.69,131.69,131.48,131.51,11673.0,125.1659,125.1659,124.9663,124.9948,11673.0
2023-11-27 14:10:00,131.51,131.61,131.51,131.61,12482.0,124.9948,125.0899,124.9948,125.0899,12482.0
2023-11-27 14:15:00,131.62,131.63,131.57,131.58,9650.0,125.0994,125.1089,125.0519,125.0614,9650.0
2023-11-27 14:20:00,131.57,131.63,131.54,131.62,13286.0,125.0519,125.1089,125.0234,125.0994,13286.0
2023-11-27 14:25:00,131.63,131.73,131.56,131.57,33228.0,125.1089,125.2039,125.0424,125.0519,33228.0
2023-11-27 14:30:00,131.58,131.64,131.45,131.57,26031.0,125.0614,125.1184,124.9378,125.0519,26031.0
2023-11-27 14:35:00,131.57,131.7,131.54,131.63,17336.0,125.0519,125.1754,125.0234,125.1089,17336.0
2023-11-27 14:40:00,131.63,131.69,131.44,131.53,12666.0,125.1089,125.1659,124.9283,125.0138,12666.0
2023-11-27 14:45:00,131.56,131.64,131.48,131.56,15319.0,125.0424,125.1184,124.9663,125.0424,15319.0
2023-11-27 14:50:00,131.53,131.56,131.45,131.47,15928.0,125.0138,125.0424,124.9378,124.9568,15928.0
2023-11-27 14:55:00,131.47,131.49,131.35,131.41,15681.0,124.9568,124.9758,124.8428,124.8998,15681.0
2023-11-27 15:00:00,131.42,131.42,131.22,131.27,25340.0,124.9093,124.9093,124.7192,124.7667,25340.0
2023-11-27 15:05:00,131.25,131.41,131.25,131.34,25445.0,124.7477,124.8998,124.7477,124.8333,25445.0
2023-11-27 15:10:00,131.31,131.4,131.27,131.36,17895.0,124.8047,124.8903,124.7667,124.8523,17895.0
2023-11-27 15:15:00,131.34,131.46,131.25,131.41,29460.0,124.8333,124.9473,124.7477,124.8998,29460.0
2023-11-27 15:20:00,131.39,131.43,131.29,131.38,16919.0,124.8808,124.9188,124.7857,124.8713,16919.0
2023-11-27 15:25:00,131.38,131.42,131.29,131.37,20439.0,124.8713,124.9093,124.7857,124.8618,20439.0
2023-11-27 15:30:00,131.38,131.4,131.25,131.37,21681.0,124.8713,124.8903,124.7477,124.8618,21681.0
2023-11-27 15:35:00,131.37,131.42,131.13,131.18,32996.0,124.8618,124.9093,124.6337,124.6812,32996.0
2023-11-27 15:40:00,131.18,131.24,131.14,131.19,32641.0,124.6812,124.7382,124.6432,124.6907,32641.0
2023-11-27 15:45:00,131.21,131.22,131.09,131.1,50880.0,124.7097,124.7192,124.5956,124.6051,50880.0
2023-11-27 15:50:00,131.08,131.27,131.07,131.2,77318.0,124.5861,124.7667,124.5766,124.7002,77318.0
2023-11-27 15:55:00,131.2,131.46,131.14,131.28,213157.0,124.7002,124.9473,124.6432,124.7762,213157.0
2023-11-28 09:30:00,131.33,131.8,131.11,131.39,77623.0,124.8238,125.2705,124.6147,124.8808,77623.0
2023-11-28 09:35:00,131.34,131.46,130.5,130.72,75128.0,124.8333,124.9473,124.0349,124.244,75128.0
2023-11-28 09:40:00,130.71,130.79,130.34,130.45,57240.0,124.2345,124.3105,123.8828,123.9874,57240.0
2023-11-28 09:45:00,130.41,130.88,130.36,130.55,47196.0,123.9493,124.396,123.9018,124.0824,47196.0
2023-11-28 09:50:00,130.51,130.58,130.28,130.39,45523.0,124.0444,124.1109,123.8258,123.9303,45523.0
2023-11-28 09:55:00,130.42,130.66,130.22,130.65,55897.0,123.9588,124.1869,123.7687,124.1774,55897.0
2023-11-28 10:00:00,130.61,130.95,130.42,130.94,25347.0,124.1394,124.4626,123.9588,124.4531,25347.0
2023-11-28 10:05:00,130.95,131.05,130.75,130.76,23644.0,124.4626,124.5576,124.2725,124.282,23644.0
2023-11-28 10:10:00,130.76,131.09,130.72,131.02,28680.0,124.282,124.5956,124.244,124.5291,28680.0
2023-11-28 10:15:00,130.97,131.18,130.93,130.96,19956.0,124.4816,124.6812,124.4436,124.4721,19956.0
2023-11-28 10:20:00,130.98,131.24,130.98,131.2,39031.0,124.4911,124.7382,124.4911,124.7002,39031.0
2023-11-28 10:25:00,131.18,131.18,130.98,131.01,20656.0,124.6812,124.6812,124.4911,124.5196,20656.0
2023-11-28 10:30:00,131.03,131.1,130.98,131.01,16692.0,124.5386,124.6051,124.4911,124.5196,16692.0
2023-11-28 10:35:00,131.01,131.35,130.96,131.28,17620.0,124.5196,124.8428,124.4721,124.7762,17620.0
2023-11-28 10:40:00,131.33,131.68,131.31,131.66,36228.0,124.8238,125.1564,124.8047,125.1374,36228.0
2023-11-28 10:45:00,131.66,131.66,131.31,131.41,16756.0,125.1374,125.1374,124.8047,124.8998,16756.0
2023-11-28 10:50:00,131.42,131.52,131.36,131.46,46962.0,124.9093,125.0043,124.8523,124.9473,46962.0
2023-11-28 10:55:00,131.47,131.59,131.31,131.56,23387.0,124.9568,125.0709,124.8047,125.0424,23387.0
2023-11-28 11:00:00,131.58,131.65,131.39,131.39,21457.0,125.0614,125.1279,124.8808,124.8808,21457.0
2023-11-28 11:05:00,131.4,131.4,131.1,131.11,20652.0,124.8903,124.8903,124.6051,124.6147,20652.0
2023-11-28 11:10:00,131.11,131.16,130.98,131.02,82830.0,124.6147,124.6622,124.4911,124.5291,82830.0
2023-11-28 11:15:00,131.01,131.19,130.99,131.13,16948.0,124.5196,124.6907,124.5006,124.6337,16948.0
2023-11-28 11:20:00,131.14,131.17,131.03,131.12,35971.0,124.6432,124.6717,124.5386,124.6242,35971.0
2023-11-28 11:25:00,131.1,131.11,130.66,130.86,47581.0,124.6051,124.6147,124.1869,124.377,47581.0
2023-11-28 11:30:00,130.89,131.15,130.83,131.14,35953.0,124.4056,124.6527,124.3485,124.6432,35953.0
2023-11-28 11:35:00,131.15,131.35,131.02,131.33,27204.0,124.6527,124.8428,124.5291,124.8238,27204.0
2023-11-28 11:40:00,131.31,131.53,131.23,131.52,29073.0,124.8047,125.0138,124.7287,125.0043,29073.0
2023-11-28 11:45:00,131.5,131.63,131.37,131.39,20201.0,124.9853,125.1089,124.8618,124.8808,20201.0
2023-11-28 11:50:00,131.39,131.43,131.27,131.37,26878.0,124.8808,124.9188,124.7667,124.8618,26878.0
2023-11-28 11:55:00,131.36,131.43,131.32,131.38,14466.0,124.8523,124.9188,124.8143,124.8713,14466.0
2023-11-28 12:00:00,131.36,131.43,131.28,131.39,20330.0,124.8523,124.9188,124.7762,124.8808,20330.0
2023-11-28 12:05:00,131.39,131.39,131.23,131.27,32908.0,124.8808,124.8808,124.7287,124.7667,32908.0
2023-11-28 12:10:00,131.27,131.43,131.27,131.39,21191.0,124.7667,124.9188,124.7667,124.8808,21191.0
2023-11-28 12:15:00,131.38,131.47,131.23,131.25,32438.0,124.8713,124.9568,124.7287,124.7477,32438.0
2023-11-28 12:20:00,131.24,131.35,131.23,131.35,15336.0,124.7382,124.8428,124.7287,124.8428,15336.0
2023-11-28 12:25:00,131.35,131.4,131.27,131.37,23068.0,124.8428,124.8903,124.7667,124.8618,23068.0
2023-11-28 12:30:00,131.38,131.44,131.27,131.28,28135.0,124.8713,124.9283,124.7667,124.7762,28135.0
2023-11-28 12:35:00,131.27,131.35,131.18,131.32,31028.0,124.7667,124.8428,124.6812,124.8143,31028.0
2023-11-28 12:40:00,131.32,131.43,131.29,131.35,28138.0,124.8143,124.9188,124.7857,124.8428,28138.0
2023-11-28 12:45:00,131.37,131.38,131.0,131.0,21032.0,124.8618,124.8713,124.5101,124.5101,21032.0
2023-11-28 12:50:00,130.97,130.98,130.7,130.82,27092.0,124.4816,124.4911,124.225,124.339,27092.0
2023-11-28 12:55:00,130.82,130.87,130.75,130.78,20305.0,124.339,124.3865,124.2725,124.301,20305.0
2023-11-28 13:00:00,130.77,130.89,130.55,130.76,20754.0,124.2915,124.4056,124.0824,124.282,20754.0
2023-11-28 13:05:00,130.75,131.06,130.75,131.06,15572.0,124.2725,124.5671,124.2725,124.5671,15572.0
2023-11-28 13:10:00,131.05,131.05,130.76,130.8,15182.0,124.5576,124.5576,124.282,124.32,15182.0
2023-11-28 13:15:00,130.8,130.88,130.61,130.81,23183.0,124.32,124.396,124.1394,124.3295,23183.0
2023-11-28 13:20:00,130.83,130.98,130.83,130.94,19468.0,124.3485,124.4911,124.3485,124.4531,19468.0
2023-11-28 13:25:00,130.95,131.18,130.92,131.13,21618.0,124.4626,124.6812,124.4341,124.6337,21618.0
2023-11-28 13:30:00,131.16,131.23,131.09,131.22,19309.0,124.6622,124.7287,124.5956,124.7192,19309.0
2023-11-28 13:35:00,131.21,131.25,131.08,131.11,13273.0,124.7097,124.7477,124.5861,124.6147,13273.0
2023-11-28 13:40:00,131.08,131.27,131.08,131.23,15879.0,124.5861,124.7667,124.5861,124.7287,15879.0
2023-11-28 13:45:00,131.22,131.3,131.21,131.21,9505.0,124.7192,124.7952,124.7097,124.7097,9505.0
2023-11-28 13:50:00,131.22,131.27,131.17,131.21,13946.0,124.7192,124.7667,124.6717,124.7097,13946.0
2023-11-28 13:55:00,131.18,131.24,131.06,131.09,10732.0,124.6812,124.7382,124.5671,124.5956,10732.0
2023-11-28 14:00:00,131.1,131.19,131.08,131.15,11948.0,124.6051,124.6907,124.5861,124.6527,11948.0
2023-11-28 14:05:00,131.15,131.24,131.13,131.2,13941.0,124.6527,124.7382,124.6337,124.7002,13941.0
2023-11-28 14:10:00,131.22,131.32,131.21,131.25,17441.0,124.7192,124.8143,124.7097,124.7477,17441.0
2023-11-28 14:15:00,131.25,131.3,131.2,131.24,22183.0,124.7477,124.7952,124.7002,124.7382,22183.0
2023-11-28 14:20:00,131.26,131.27,131.11,131.14,18393.0,124.7572,124.7667,124.6147,124.6432,18393.0
2023-11-28 14:25:00,131.15,131.28,131.13,131.25,11867.0,124.6527,124.7762,124.6337,124.7477,11867.0
2023-11-28 14:30:00,131.26,131.44,131.25,131.44,14624.0,124.7572,124.9283,124.7477,124.9283,14624.0
2023-11-28 14:35:00,131.44,131.54,131.32,131.5,54889.0,124.9283,125.0234,124.8143,124.9853,54889.0
2023-11-28 14:40:00,131.53,131.56,131.44,131.44,18153.0,125.0138,125.0424,124.9283,124.9283,18153.0
2023-11-28 14:45:00,131.46,131.49,131.37,131.45,16485.0,124.9473,124.9758,124.8618,124.9378,16485.0
2023-11-28 14:50:00,131.46,131.54,131.43,131.54,14180.0,124.9473,125.0234,124.9188,125.0234,14180.0
2023-11-28 14:55:00,131.55,131.58,131.46,131.51,13108.0,125.0329,125.0614,124.9473,124.9948,13108.0
2023-11-28 15:00:00,131.53,131.61,131.5,131.6,18923.0,125.0138,125.0899,124.9853,125.0804,18923.0
2023-11-28 15:05:00,131.59,131.66,131.55,131.62,18640.0,125.0709,125.1374,125.0329,125.0994,18640.0
2023-11-28 15:10:00,131.63,131.65,131.56,131.59,12261.0,125.1089,125.1279,125.0424,125.0709,12261.0
2023-11-28 15:15:00,131.59,131.65,131.55,131.63,13368.0,125.0709,125.1279,125.0329,125.1089,13368.0
2023-11-28 15:20:00,131.65,131.68,131.48,131.59,26331.0,125.1279,125.1564,124.9663,125.0709,26331.0
2023-11-28 15:25:00,131.6,131.6,131.49,131.6,17967.0,125.0804,125.0804,124.9758,125.0804,17967.0
2023-11-28 15:30:00,131.59,131.59,131.28,131.41,29055.0,125.0709,125.0709,124.7762,124.8998,29055.0
2023-11-28 15:35:00,131.41,131.5,131.39,131.46,22068.0,124.8998,124.9853,124.8808,124.9473,22068.0
2023-11-28 15:40:00,131.46,131.66,131.42,131.66,43011.0,124.9473,125.1374,124.9093,125.1374,43011.0
2023-11-28 15:45:00,131.66,131.76,131.62,131.65,56027.0,125.1374,125.2325,125.0994,125.1279,56027.0
2023-11-28 15:50:00,131.66,131.75,131.51,131.61,83332.0,125.1374,125.2229,124.9948,125.0899,83332.0
2023-11-28 15:55:00,131.59,131.75,131.59,131.67,157481.0,125.0709,125.2229,125.0709,125.1469,157481.0
2023-11-29 09:30:00,131.96,132.93,131.9,132.88,75964.0,125.4225,126.3445,125.3655,126.297,75964.0
2023-11-29 09:35:00,132.93,133.1,132.0,132.0,33294.0,126.3445,126.5061,125.4606,125.4606,33294.0
2023-11-29 09:40:00,131.99,132.15,131.39,131.48,74784.0,125.4511,125.6031,124.8808,124.9663,74784.0
2023-11-29 09:45:00,131.51,132.21,131.42,132.18,61917.0,124.9948,125.6602,124.9093,125.6316,61917.0
2023-11-29 09:50:00,132.25,132.55,132.17,132.51,87495.0,125.6982,125.9833,125.6221,125.9453,87495.0
2023-11-29 09:55:00,132.51,132.65,132.2,132.25,30248.0,125.9453,126.0784,125.6507,125.6982,30248.0
2023-11-29 10:00:00,132.29,132.38,132.04,132.24,27508.0,125.7362,125.8217,125.4986,125.6887,27508.0
2023-11-29 10:05:00,132.25,132.26,131.68,131.75,40288.0,125.6982,125.7077,125.1564,125.2229,40288.0
2023-11-29 10:10:00,131.75,131.93,131.6,131.85,22452.0,125.2229,125.394,125.0804,125.318,22452.0
2023-11-29 10:15:00,131.86,131.89,131.71,131.75,17166.0,125.3275,125.356,125.1849,125.2229,17166.0
2023-11-29 10:20:00,131.78,132.01,131.76,131.81,24052.0,125.2515,125.4701,125.2325,125.28,24052.0
2023-11-29 10:25:00,131.82,132.03,131.8,131.85,20465.0,125.2895,125.4891,125.2705,125.318,20465.0
2023-11-29 10:30:00,131.84,132.1,131.8,132.03,16604.0,125.3085,125.5556,125.2705,125.4891,16604.0
2023-11-29 10:35:00,132.02,132.44,131.94,132.31,32964.0,125.4796,125.8788,125.4035,125.7552,32964.0
2023-11-29 10:40:00,132.31,132.48,132.12,132.17,26706.0,125.7552,125.9168,125.5746,125.6221,26706.0
2023-11-29 10:45:00,132.15,132.18,131.8,131.86,18232.0,125.6031,125.6316,125.2705,125.3275,18232.0
2023-11-29 10:50:00,131.87,132.22,131.87,132.19,16409.0,125.337,125.6697,125.337,125.6411,16409.0
2023-11-29 10:55:00,132.22,132.32,131.92,131.94,15437.0,125.6697,125.7647,125.3845,125.4035,15437.0
2023-11-29 11:00:00,131.93,132.05,131.83,132.03,7452.0,125.394,125.5081,125.299,125.4891,7452.0
2023-11-29 11:05:00,132.03,132.12,131.83,131.86,11294.0,125.4891,125.5746,125.299,125.3275,11294.0
2023-11-29 11:10:00,131.87,131.89,131.6,131.63,16425.0,125.337,125.356,125.0804,125.1089,16425.0
2023-11-29 11:15:00,131.64,131.76,131.59,131.7,14337.0,125.1184,125.2325,125.0709,125.1754,14337.0
2023-11-29 11:20:00,131.71,131.98,131.69,131.91,15719.0,125.1849,125.4416,125.1659,125.375,15719.0
2023-11-29 11:25:00,131.91,131.95,131.77,131.77,7722.0,125.375,125.413,125.242,125.242,7722.0
2023-11-29 11:30:00,131.8,131.93,131.79,131.82,30906.0,125.2705,125.394,125.261,125.2895,30906.0
2023-11-29 11:35:00,131.84,132.02,131.83,131.93,11732.0,125.3085,125.4796,125.299,125.394,11732.0
2023-11-29 11:40:00,131.97,132.13,131.97,132.05,8452.0,125.432,125.5841,125.432,125.5081,8452.0
2023-11-29 11:45:00,132.02,132.02,131.84,131.92,6169.0,125.4796,125.4796,125.3085,125.3845,6169.0
2023-11-29 11:50:00,131.93,131.97,131.87,131.97,9389.0,125.394,125.432,125.337,125.432,9389.0
2023-11-29 11:55:00,131.99,132.04,131.93,131.99,5601.0,125.4511,125.4986,125.394,125.4511,5601.0
2023-11-29 12:00:00,132.03,132.03,131.8,131.94,4350.0,125.4891,125.4891,125.2705,125.4035,4350.0
2023-11-29 12:05:00,131.94,132.16,131.94,132.07,12145.0,125.4035,125.6126,125.4035,125.5271,12145.0
2023-11-29 12:10:00,132.08,132.21,132.08,132.18,6623.0,125.5366,125.6602,125.5366,125.6316,6623.0
2023-11-29 12:15:00,132.14,132.15,132.02,132.02,4968.0,125.5936,125.6031,125.4796,125.4796,4968.0
2023-11-29 12:20:00,132.0,132.0,131.91,131.95,16175.0,125.4606,125.4606,125.375,125.413,16175.0
2023-11-29 12:25:00,131.95,131.95,131.73,131.79,17183.0,125.413,125.413,125.2039,125.261,17183.0
2023-11-29 12:30:00,131.81,131.9,131.72,131.88,6166.0,125.28,125.3655,125.1944,125.3465,6166.0
2023-11-29 12:35:00,131.91,132.06,131.91,131.99,9345.0,125.375,125.5176,125.375,125.4511,9345.0
2023-11-29 12:40:00,131.99,132.07,131.93,132.05,5467.0,125.4511,125.5271,125.394,125.5081,5467.0
2023-11-29 12:45:00,132.06,132.11,132.02,132.06,6271.0,125.5176,125.5651,125.4796,125.5176,6271.0
2023-11-29 12:50:00,132.03,132.13,131.99,132.02,6678.0,125.4891,125.5841,125.4511,125.4796,6678.0
2023-11-29 12:55:00,132.01,132.01,131.92,131.93,7387.0,125.4701,125.4701,125.3845,125.394,7387.0
2023-11-29 13:00:00,131.89,131.89,131.65,131.69,12779.0,125.356,125.356,125.1279,125.1659,12779.0
2023-11-29 13:05:00,131.7,131.91,131.67,131.91,12856.0,125.1754,125.375,125.1469,125.375,12856.0
2023-11-29 13:10:00,131.92,131.93,131.82,131.88,4612.0,125.3845,125.394,125.2895,125.3465,4612.0
2023-11-29 13:15:00,131.83,131.92,131.81,131.81,5424.0,125.299,125.3845,125.28,125.28,5424.0
2023-11-29 13:20:00,131.8,131.84,131.75,131.75,11222.0,125.2705,125.3085,125.2229,125.2229,11222.0
2023-11-29 13:25:00,131.76,131.84,131.75,131.75,5642.0,125.2325,125.3085,125.2229,125.2229,5642.0
2023-11-29 13:30:00,131.73,131.73,131.53,131.63,15073.0,125.2039,125.2039,125.0138,125.1089,15073.0
2023-11-29 13:35:00,131.63,131.83,131.6,131.8,13081.0,125.1089,125.299,125.0804,125.2705,13081.0
2023-11-29 13:40:00,131.82,131.95,131.75,131.94,12610.0,125.2895,125.413,125.2229,125.4035,12610.0
2023-11-29 13:45:00,131.95,132.04,131.93,131.98,12638.0,125.413,125.4986,125.394,125.4416,12638.0
2023-11-29 13:50:00,132.01,132.09,131.89,131.89,7420.0,125.4701,125.5461,125.356,125.356,7420.0
2023-11-29 13:55:00,131.9,131.92,131.84,131.9,6053.0,125.3655,125.3845,125.3085,125.3655,6053.0
2023-11-29 14:00:00,131.88,131.88,131.77,131.81,5459.0,125.3465,125.3465,125.242,125.28,5459.0
2023-11-29 14:05:00,131.85,131.94,131.83,131.85,11426.0,125.318,125.4035,125.299,125.318,11426.0
2023-11-29 14:10:00,131.9,131.93,131.73,131.8,9856.0,125.3655,125.394,125.2039,125.2705,9856.0
2023-11-29 14:15:00,131.79,131.95,131.77,131.88,14772.0,125.261,125.413,125.242,125.3465,14772.0
2023-11-29 14:20:00,131.8,131.97,131.75,131.97,9489.0,125.2705,125.432,125.2229,125.432,9489.0
2023-11-29 14:25:00,131.94,131.94,131.79,131.85,13764.0,125.4035,125.4035,125.261,125.318,13764.0
2023-11-29 14:30:00,131.87,131.87,131.57,131.59,11360.0,125.337,125.337,125.0519,125.0709,11360.0
2023-11-29 14:35:00,131.59,131.62,131.39,131.57,22966.0,125.0709,125.0994,124.8808,125.0519,22966.0
2023-11-29 14:40:00,131.56,131.67,131.52,131.56,12889.0,125.0424,125.1469,125.0043,125.0424,12889.0
2023-11-29 14:45:00,131.55,131.69,131.54,131.64,11987.0,125.0329,125.1659,125.0234,125.1184,11987.0
2023-11-29 14:50:00,131.62,131.64,131.51,131.52,9698.0,125.0994,125.1184,124.9948,125.0043,9698.0
2023-11-29 14:55:00,131.52,131.59,131.42,131.59,11274.0,125.0043,125.0709,124.9093,125.0709,11274.0
2023-11-29 15:00:00,131.56,131.68,131.53,131.61,9575.0,125.0424,125.1564,125.0138,125.0899,9575.0
2023-11-29 15:05:00,131.61,131.64,131.56,131.6,13914.0,125.0899,125.1184,125.0424,125.0804,13914.0
2023-11-29 15:10:00,131.62,131.63,131.48,131.59,16721.0,125.0994,125.1089,124.9663,125.0709,16721.0
2023-11-29 15:15:00,131.59,131.62,131.42,131.48,12261.0,125.0709,125.0994,124.9093,124.9663,12261.0
2023-11-29 15:20:00,131.47,131.58,131.44,131.46,17216.0,124.9568,125.0614,124.9283,124.9473,17216.0
2023-11-29 15:25:00,131.44,131.53,131.36,131.49,18400.0,124.9283,125.0138,124.8523,124.9758,18400.0
2023-11-29 15:30:00,131.48,131.48,131.34,131.4,16258.0,124.9663,124.9663,124.8333,124.8903,16258.0
2023-11-29 15:35:00,131.4,131.4,131.23,131.25,21243.0,124.8903,124.8903,124.7287,124.7477,21243.0
2023-11-29 15:40:00,131.24,131.32,131.17,131.23,24194.0,124.7382,124.8143,124.6717,124.7287,24194.0
2023-11-29 15:45:00,131.26,131.46,131.21,131.36,38200.0,124.7572,124.9473,124.7097,124.8523,38200.0
2023-11-29 15:50:00,131.34,131.52,131.26,131.5,69094.0,124.8333,125.0043,124.7572,124.9853,69094.0
2023-11-29 15:55:00,131.51,131.6,131.22,131.34,134156.0,124.9948,125.0804,124.7192,124.8333,134156.0
2023-11-30 09:30:00,132.21,132.22,130.95,131.09,65132.0,125.6602,125.6697,124.4626,124.5956,65132.0
2023-11-30 09:35:00,130.95,131.03,130.61,130.62,26231.0,124.4626,124.5386,124.1394,124.1489,26231.0
2023-11-30 09:40:00,130.66,130.82,130.38,130.77,58639.0,124.1869,124.339,123.9208,124.2915,58639.0
2023-11-30 09:45:00,130.77,131.05,130.67,130.96,37428.0,124.2915,124.5576,124.1965,124.4721,37428.0
2023-11-30 09:50:00,131.03,131.42,131.03,131.31,26391.0,124.5386,124.9093,124.5386,124.8047,26391.0
2023-11-30 09:55:00,131.35,131.72,131.35,131.72,32220.0,124.8428,125.1944,124.8428,125.1944,32220.0
2023-11-30 10:00:00,131.72,131.77,131.23,131.35,24406.0,125.1944,125.242,124.7287,124.8428,24406.0
2023-11-30 10:05:00,131.37,131.64,131.36,131.58,19737.0,124.8618,125.1184,124.8523,125.0614,19737.0
2023-11-30 10:10:00,131.58,131.75,131.4,131.47,49052.0,125.0614,125.2229,124.8903,124.9568,49052.0
2023-11-30 10:15:00,131.47,131.56,131.39,131.5,22055.0,124.9568,125.0424,124.8808,124.9853,22055.0
2023-11-30 10:20:00,131.55,131.75,131.44,131.59,22041.0,125.0329,125.2229,124.9283,125.0709,22041.0
2023-11-30 10:25:00,131.6,131.75,131.53,131.69,20685.0,125.0804,125.2229,125.0138,125.1659,20685.0
2023-11-30 10:30:00,131.67,131.87,131.55,131.83,19713.0,125.1469,125.337,125.0329,125.299,19713.0
2023-11-30 10:35:00,131.79,131.79,131.35,131.45,27150.0,125.261,125.261,124.8428,124.9378,27150.0
2023-11-30 10:40:00,131.46,131.55,131.29,131.47,39047.0,124.9473,125.0329,124.7857,124.9568,39047.0
2023-11-30 10:45:00,131.44,131.75,131.41,131.74,39504.0,124.9283,125.2229,124.8998,125.2134,39504.0
2023-11-30 10:50:00,131.71,131.85,131.64,131.73,17428.0,125.1849,125.318,125.1184,125.2039,17428.0
2023-11-30 10:55:00,131.72,131.78,131.6,131.64,16031.0,125.1944,125.2515,125.0804,125.1184,16031.0
2023-11-30 11:00:00,131.6,131.88,131.6,131.78,44061.0,125.0804,125.3465,125.0804,125.2515,44061.0
2023-11-30 11:05:00,131.77,132.19,131.77,132.18,31249.0,125.242,125.6411,125.242,125.6316,31249.0
2023-11-30 11:10:00,132.16,132.23,132.09,132.18,27921.0,125.6126,125.6792,125.5461,125.6316,27921.0
2023-11-30 11:15:00,132.21,132.25,131.95,131.97,20866.0,125.6602,125.6982,125.413,125.432,20866.0
2023-11-30 11:20:00,131.97,132.33,131.97,132.27,25031.0,125.432,125.7742,125.432,125.7172,25031.0
2023-11-30 11:25:00,132.26,132.49,132.26,132.37,45732.0,125.7077,125.9263,125.7077,125.8122,45732.0
2023-11-30 11:30:00,132.34,132.39,132.16,132.31,31277.0,125.7837,125.8312,125.6126,125.7552,31277.0
2023-11-30 11:35:00,132.33,132.47,132.3,132.41,24161.0,125.7742,125.9073,125.7457,125.8503,24161.0
2023-11-30 11:40:00,132.44,132.64,132.43,132.59,42840.0,125.8788,126.0689,125.8693,126.0213,42840.0
2023-11-30 11:45:00,132.6,132.6,132.35,132.36,25135.0,126.0308,126.0308,125.7932,125.8027,25135.0
2023-11-30 11:50:00,132.39,132.64,132.36,132.63,28997.0,125.8312,126.0689,125.8027,126.0594,28997.0
2023-11-30 11:55:00,132.62,132.7,132.54,132.65,23296.0,126.0498,126.1259,125.9738,126.0784,23296.0
2023-11-30 12:00:00,132.65,132.83,132.61,132.78,36706.0,126.0784,126.2494,126.0403,126.2019,36706.0
2023-11-30 12:05:00,132.78,133.05,132.75,132.95,55894.0,126.2019,126.4585,126.1734,126.3635,55894.0
2023-11-30 12:10:00,132.95,132.95,132.78,132.81,45166.0,126.3635,126.3635,126.2019,126.2304,45166.0
2023-11-30 12:15:00,132.81,132.83,132.48,132.53,52350.0,126.2304,126.2494,125.9168,125.9643,52350.0
2023-11-30 12:20:00,132.51,132.6,132.31,132.59,33544.0,125.9453,126.0308,125.7552,126.0213,33544.0
2023-11-30 12:25:00,132.57,132.58,132.33,132.41,19981.0,126.0023,126.0118,125.7742,125.8503,19981.0
2023-11-30 12:30:00,132.41,132.58,132.39,132.5,12611.0,125.8503,126.0118,125.8312,125.9358,12611.0
2023-11-30 12:35:00,132.52,132.72,132.52,132.62,16277.0,125.9548,126.1449,125.9548,126.0498,16277.0
2023-11-30 12:40:00,132.6,132.75,132.53,132.71,12744.0,126.0308,126.1734,125.9643,126.1354,12744.0
2023-11-30 12:45:00,132.69,132.89,132.67,132.88,27766.0,126.1164,126.3065,126.0974,126.297,27766.0
2023-11-30 12:50:00,132.85,132.93,132.81,132.86,27111.0,126.2685,126.3445,126.2304,126.278,27111.0
2023-11-30 12:55:00,132.86,132.91,132.79,132.88,17314.0,126.278,126.3255,126.2114,126.297,17314.0
2023-11-30 13:00:00,132.87,132.87,132.48,132.51,24706.0,126.2875,126.2875,125.9168,125.9453,24706.0
2023-11-30 13:05:00,132.5,132.62,132.49,132.59,17191.0,125.9358,126.0498,125.9263,126.0213,17191.0
2023-11-30 13:10:00,132.6,132.69,132.58,132.63,11815.0,126.0308,126.1164,126.0118,126.0594,11815.0
2023-11-30 13:15:00,132.67,132.75,132.65,132.74,17657.0,126.0974,126.1734,126.0784,126.1639,17657.0
2023-11-30 13:20:00,132.73,132.81,132.59,132.79,152437.0,126.1544,126.2304,126.0213,126.2114,152437.0
2023-11-30 13:25:00,132.81,132.84,132.68,132.72,13346.0,126.2304,126.2589,126.1069,126.1449,13346.0
2023-11-30 13:30:00,132.72,132.81,132.54,132.76,31699.0,126.1449,126.2304,125.9738,126.1829,31699.0
2023-11-30 13:35:00,132.76,132.76,132.7,132.74,14826.0,126.1829,126.1829,126.1259,126.1639,14826.0
2023-11-30 13:40:00,132.71,132.77,132.65,132.65,14619.0,126.1354,126.1924,126.0784,126.0784,14619.0
2023-11-30 13:45:00,132.64,132.68,132.54,132.58,12983.0,126.0689,126.1069,125.9738,126.0118,12983.0
2023-11-30 13:50:00,132.59,132.64,132.46,132.61,18280.0,126.0213,126.0689,125.8978,126.0403,18280.0
2023-11-30 13:55:00,132.61,132.81,132.61,132.79,22650.0,126.0403,126.2304,126.0403,126.2114,22650.0
2023-11-30 14:00:00,132.79,132.9,132.79,132.86,31414.0,126.2114,126.316,126.2114,126.278,31414.0
2023-11-30 14:05:00,132.86,132.9,132.77,132.85,17482.0,126.278,126.316,126.1924,126.2685,17482.0
2023-11-30 14:10:00,132.86,132.88,132.78,132.78,14252.0,126.278,126.297,126.2019,126.2019,14252.0
2023-11-30 14:15:00,132.76,132.91,132.74,132.89,18836.0,126.1829,126.3255,126.1639,126.3065,18836.0
2023-11-30 14:20:00,132.88,132.92,132.67,132.91,52694.0,126.297,126.335,126.0974,126.3255,52694.0
2023-11-30 14:25:00,132.87,133.09,132.86,133.0,40260.0,126.2875,126.4966,126.278,126.411,40260.0
2023-11-30 14:30:00,133.0,133.0,132.89,132.99,26553.0,126.411,126.411,126.3065,126.4015,26553.0
2023-11-30 14:35:00,133.0,133.11,132.98,133.03,32860.0,126.411,126.5156,126.392,126.4395,32860.0
2023-11-30 14:40:00,133.02,133.26,133.01,133.21,45450.0,126.43,126.6581,126.4205,126.6106,45450.0
2023-11-30 14:45:00,133.21,133.29,133.2,133.22,23790.0,126.6106,126.6867,126.6011,126.6201,23790.0
2023-11-30 14:50:00,133.22,133.3,133.21,133.29,23711.0,126.6201,126.6962,126.6106,126.6867,23711.0
2023-11-30 14:55:00,133.28,133.29,133.06,133.17,24038.0,126.6771,126.6867,126.468,126.5726,24038.0
2023-11-30 15:00:00,133.18,133.22,133.11,133.18,27426.0,126.5821,126.6201,126.5156,126.5821,27426.0
2023-11-30 15:05:00,133.18,133.26,133.07,133.16,39738.0,126.5821,126.6581,126.4776,126.5631,39738.0
2023-11-30 15:10:00,133.16,133.21,133.05,133.2,37522.0,126.5631,126.6106,126.4585,126.6011,37522.0
2023-11-30 15:15:00,133.19,133.22,133.08,133.18,24554.0,126.5916,126.6201,126.4871,126.5821,24554.0
2023-11-30 15:20:00,133.18,133.22,133.05,133.13,43117.0,126.5821,126.6201,126.4585,126.5346,43117.0
2023-11-30 15:25:00,133.12,133.24,133.03,133.11,31655.0,126.5251,126.6391,126.4395,126.5156,31655.0
2023-11-30 15:30:00,133.11,133.19,133.03,133.14,48644.0,126.5156,126.5916,126.4395,126.5441,48644.0
2023-11-30 15:35:00,133.13,133.33,133.13,133.26,43795.0,126.5346,126.7247,126.5346,126.6581,43795.0
2023-11-30 15:40:00,133.26,133.44,133.21,133.43,58572.0,126.6581,126.8292,126.6106,126.8197,58572.0
2023-11-30 15:45:00,133.42,133.57,133.3,133.46,87993.0,126.8102,126.9528,126.6962,126.8482,87993.0
2023-11-30 15:50:00,133.48,133.81,133.44,133.69,145352.0,126.8672,127.1809,126.8292,127.0668,145352.0
2023-11-30 15:55:00,133.7,133.96,133.69,133.79,343707.0,127.0763,127.3235,127.0668,127.1619,343707.0
2023-12-01 09:30:00,133.4,133.59,132.51,132.93,88986.0,126.7912,126.9718,125.9453,126.3445,88986.0
2023-12-01 09:35:00,133.02,133.47,132.66,133.06,40087.0,126.43,126.8577,126.0879,126.468,40087.0
2023-12-01 09:40:00,133.12,133.13,132.75,133.09,33777.0,126.5251,126.5346,126.1734,126.4966,33777.0
2023-12-01 09:45:00,133.08,133.34,132.83,133.3,41921.0,126.4871,126.7342,126.2494,126.6962,41921.0
2023-12-01 09:50:00,133.34,133.47,133.06,133.47,31088.0,126.7342,126.8577,126.468,126.8577,31088.0
2023-12-01 09:55:00,133.43,133.88,133.33,133.35,51150.0,126.8197,127.2474,126.7247,126.7437,51150.0
2023-12-01 10:00:00,133.35,133.7,133.35,133.65,49992.0,126.7437,127.0763,126.7437,127.0288,49992.0
2023-12-01 10:05:00,133.7,133.78,133.5,133.64,38694.0,127.0763,127.1524,126.8863,127.0193,38694.0
2023-12-01 10:10:00,133.65,133.72,133.34,133.38,26014.0,127.0288,127.0954,126.7342,126.7722,26014.0
2023-12-01 10:15:00,133.37,133.72,133.3,133.72,26721.0,126.7627,127.0954,126.6962,127.0954,26721.0
2023-12-01 10:20:00,133.71,133.99,133.7,133.97,29984.0,127.0858,127.352,127.0763,127.333,29984.0
2023-12-01 10:25:00,133.98,134.05,133.53,133.6,88629.0,127.3425,127.409,126.9148,126.9813,88629.0
2023-12-01 10:30:00,133.51,133.86,133.48,133.81,45057.0,126.8958,127.2284,126.8672,127.1809,45057.0
2023-12-01 10:35:00,133.81,134.04,133.81,133.92,25945.0,127.1809,127.3995,127.1809,127.2854,25945.0
2023-12-01 10:40:00,133.96,134.08,133.85,133.87,24791.0,127.3235,127.4375,127.2189,127.2379,24791.0
2023-12-01 10:45:00,133.9,133.96,133.67,133.71,33564.0,127.2664,127.3235,127.0478,127.0858,33564.0
2023-12-01 10:50:00,133.7,133.84,133.61,133.61,48772.0,127.0763,127.2094,126.9908,126.9908,48772.0
2023-12-01 10:55:00,133.6,133.61,133.28,133.28,78931.0,126.9813,126.9908,126.6771,126.6771,78931.0
2023-12-01 11:00:00,133.26,133.45,133.11,133.27,78776.0,126.6581,126.8387,126.5156,126.6676,78776.0
2023-12-01 11:05:00,133.26,133.67,133.2,133.58,47884.0,126.6581,127.0478,126.6011,126.9623,47884.0
2023-12-01 11:10:00,133.58,133.72,133.44,133.6,56969.0,126.9623,127.0954,126.8292,126.9813,56969.0
2023-12-01 11:15:00,133.6,133.65,133.24,133.41,44192.0,126.9813,127.0288,126.6391,126.8007,44192.0
2023-12-01 11:20:00,133.46,133.53,133.32,133.41,31557.0,126.8482,126.9148,126.7152,126.8007,31557.0
2023-12-01 11:25:00,133.41,133.8,133.37,133.76,27359.0,126.8007,127.1714,126.7627,127.1334,27359.0
2023-12-01 11:30:00,133.75,133.92,133.57,133.92,42459.0,127.1239,127.2854,126.9528,127.2854,42459.0
2023-12-01 11:35:00,133.91,134.15,133.89,134.09,61509.0,127.2759,127.504,127.2569,127.447,61509.0
2023-12-01 11:40:00,134.09,134.47,134.07,134.33,46330.0,127.447,127.8082,127.428,127.6751,46330.0
2023-12-01 11:45:00,134.31,134.58,134.21,134.58,24794.0,127.6561,127.9127,127.5611,127.9127,24794.0
2023-12-01 11:50:00,134.59,134.65,134.41,134.42,29803.0,127.9223,127.9793,127.7512,127.7607,29803.0
2023-12-01 11:55:00,134.4,134.41,134.12,134.12,37549.0,127.7417,127.7512,127.4755,127.4755,37549.0
2023-12-01 12:00:00,134.1,134.3,134.05,134.07,24835.0,127.4565,127.6466,127.409,127.428,24835.0
2023-12-01 12:05:00,134.09,134.36,134.07,134.27,19943.0,127.447,127.7036,127.428,127.6181,19943.0
2023-12-01 12:10:00,134.27,134.43,134.25,134.33,22416.0,127.6181,127.7702,127.5991,127.6751,22416.0
2023-12-01 12:15:00,134.33,134.42,134.13,134.21,24322.0,127.6751,127.7607,127.485,127.5611,24322.0
2023-12-01 12:20:00,134.22,134.41,134.19,134.31,31356.0,127.5706,127.7512,127.5421,127.6561,31356.0
2023-12-01 12:25:00,134.31,134.34,134.12,134.13,29180.0,127.6561,127.6846,127.4755,127.485,29180.0
2023-12-01 12:30:00,134.11,134.19,134.01,134.03,14994.0,127.466,127.5421,127.371,127.39,14994.0
2023-12-01 12:35:00,134.01,134.25,133.89,133.92,34092.0,127.371,127.5991,127.2569,127.2854,34092.0
2023-12-01 12:40:00,133.9,133.97,133.81,133.84,23340.0,127.2664,127.333,127.1809,127.2094,23340.0
2023-12-01 12:45:00,133.84,133.99,133.81,133.99,18134.0,127.2094,127.352,127.1809,127.352,18134.0
2023-12-01 12:50:00,133.97,134.12,133.87,134.12,26798.0,127.333,127.4755,127.2379,127.4755,26798.0
2023-12-01 12:55:00,134.15,134.32,134.13,134.25,23861.0,127.504,127.6656,127.485,127.5991,23861.0
2023-12-01 13:00:00,134.29,134.33,134.18,134.2,24513.0,127.6371,127.6751,127.5326,127.5516,24513.0
2023-12-01 13:05:00,134.2,134.3,134.02,134.29,30625.0,127.5516,127.6466,127.3805,127.6371,30625.0
2023-12-01 13:10:00,134.3,134.41,134.2,134.34,20830.0,127.6466,127.7512,127.5516,127.6846,20830.0
2023-12-01 13:15:00,134.33,134.52,134.31,134.47,25455.0,127.6751,127.8557,127.6561,127.8082,25455.0
2023-12-01 13:20:00,134.5,134.52,134.3,134.37,43842.0,127.8367,127.8557,127.6466,127.7131,43842.0
2023-12-01 13:25:00,134.34,134.45,134.14,134.25,80534.0,127.6846,127.7892,127.4945,127.5991,80534.0
2023-12-01 13:30:00,134.23,134.54,134.23,134.49,37572.0,127.5801,127.8747,127.5801,127.8272,37572.0
2023-12-01 13:35:00,134.5,134.54,134.35,134.41,33106.0,127.8367,127.8747,127.6941,127.7512,33106.0
2023-12-01 13:40:00,134.42,134.42,134.23,134.4,12892.0,127.7607,127.7607,127.5801,127.7417,12892.0
2023-12-01 13:45:00,134.39,134.4,134.01,134.01,11018.0,127.7322,127.7417,127.371,127.371,11018.0
2023-12-01 13:50:00,134.04,134.13,134.04,134.11,14498.0,127.3995,127.485,127.3995,127.466,14498.0
2023-12-01 13:55:00,134.13,134.19,134.03,134.03,16092.0,127.485,127.5421,127.39,127.39,16092.0
2023-12-01 14:00:00,134.03,134.06,133.95,134.0,25584.0,127.39,127.4185,127.314,127.3615,25584.0
2023-12-01 14:05:00,133.99,134.13,133.9,134.11,33014.0,127.352,127.485,127.2664,127.466,33014.0
2023-12-01 14:10:00,134.14,134.17,134.02,134.08,36516.0,127.4945,127.5231,127.3805,127.4375,36516.0
2023-12-01 14:15:00,134.07,134.13,134.01,134.03,17851.0,127.428,127.485,127.371,127.39,17851.0
2023-12-01 14:20:00,134.04,134.14,134.01,134.03,17817.0,127.3995,127.4945,127.371,127.39,17817.0
2023-12-01 14:25:00,134.04,134.09,133.94,134.07,16786.0,127.3995,127.447,127.3045,127.428,16786.0
2023-12-01 14:30:00,134.07,134.14,133.99,133.99,32359.0,127.428,127.4945,127.352,127.352,32359.0
2023-12-01 14:35:00,133.99,134.03,133.89,134.0,23497.0,127.352,127.39,127.2569,127.3615,23497.0
2023-12-01 14:40:00,133.99,134.01,133.82,133.9,25001.0,127.352,127.371,127.1904,127.2664,25001.0
2023-12-01 14:45:00,133.9,134.11,133.89,134.1,19860.0,127.2664,127.466,127.2569,127.4565,19860.0
2023-12-01 14:50:00,134.09,134.11,134.04,134.04,23057.0,127.447,127.466,127.3995,127.3995,23057.0
2023-12-01 14:55:00,134.03,134.09,133.99,134.04,17284.0,127.39,127.447,127.352,127.3995,17284.0
2023-12-01 15:00:00,134.05,134.14,134.04,134.09,20450.0,127.409,127.4945,127.3995,127.447,20450.0
2023-12-01 15:05:00,134.09,134.11,133.99,134.06,27652.0,127.447,127.466,127.352,127.4185,27652.0
2023-12-01 15:10:00,134.06,134.24,134.03,134.19,44066.0,127.4185,127.5896,127.39,127.5421,44066.0
2023-12-01 15:15:00,134.19,134.26,134.06,134.09,43857.0,127.5421,127.6086,127.4185,127.447,43857.0
2023-12-01 15:20:00,134.1,134.23,134.08,134.21,22317.0,127.4565,127.5801,127.4375,127.5611,22317.0
2023-12-01 15:25:00,134.2,134.47,134.19,134.47,53627.0,127.5516,127.8082,127.5421,127.8082,53627.0
2023-12-01 15:30:00,134.48,134.56,134.42,134.49,41457.0,127.8177,127.8937,127.7607,127.8272,41457.0
2023-12-01 15:35:00,134.5,134.69,134.46,134.51,33857.0,127.8367,128.0173,127.7987,127.8462,33857.0
2023-12-01 15:40:00,134.51,134.77,134.5,134.72,42969.0,127.8462,128.0933,127.8367,128.0458,42969.0
2023-12-01 15:45:00,134.72,134.73,134.6,134.72,60783.0,128.0458,128.0553,127.9318,128.0458,60783.0
2023-12-01 15:50:00,134.71,134.89,134.71,134.77,84853.0,128.0363,128.2074,128.0363,128.0933,84853.0
2023-12-01 15:55:00,134.78,134.95,134.76,134.78,210562.0,128.1028,128.2644,128.0838,128.1028,210562.0
2023-12-04 09:30:00,134.22,134.66,133.95,134.66,123503.0,127.5706,127.9888,127.314,127.9888,123503.0
2023-12-04 09:35:00,134.73,135.15,134.57,135.03,92919.0,128.0553,128.4545,127.9032,128.3405,92919.0
2023-12-04 09:40:00,135.15,135.53,135.0,135.33,55740.0,128.4545,128.8157,128.3119,128.6256,55740.0
2023-12-04 09:45:00,135.36,135.48,135.3,135.34,22061.0,128.6541,128.7682,128.5971,128.6351,22061.0
2023-12-04 09:50:00,135.33,135.49,135.09,135.31,56317.0,128.6256,128.7777,128.3975,128.6066,56317.0
2023-12-04 09:55:00,135.31,135.5,134.68,134.81,59116.0,128.6066,128.7872,128.0078,128.1314,59116.0
2023-12-04 10:00:00,134.76,135.39,134.76,135.37,46091.0,128.0838,128.6826,128.0838,128.6636,46091.0
2023-12-04 10:05:00,135.33,135.83,135.21,135.72,62278.0,128.6256,129.1008,128.5115,128.9963,62278.0
2023-12-04 10:10:00,135.7,135.87,135.59,135.87,32613.0,128.9773,129.1388,128.8727,129.1388,32613.0
2023-12-04 10:15:00,135.86,136.02,135.7,135.71,42573.0,129.1293,129.2814,128.9773,128.9868,42573.0
2023-12-04 10:20:00,135.69,135.89,135.61,135.69,24102.0,128.9678,129.1578,128.8917,128.9678,24102.0
2023-12-04 10:25:00,135.71,135.92,135.57,135.58,25644.0,128.9868,129.1864,128.8537,128.8632,25644.0
2023-12-04 10:30:00,135.61,135.68,135.42,135.46,22390.0,128.8917,128.9583,128.7111,128.7491,22390.0
2023-12-04 10:35:00,135.47,135.54,135.34,135.53,13717.0,128.7587,128.8252,128.6351,128.8157,13717.0
2023-12-04 10:40:00,135.58,135.75,135.55,135.72,17707.0,128.8632,129.0248,128.8347,128.9963,17707.0
2023-12-04 10:45:00,135.74,135.79,135.41,135.45,23955.0,129.0153,129.0628,128.7016,128.7396,23955.0
2023-12-04 10:50:00,135.44,135.47,135.08,135.12,38967.0,128.7301,128.7587,128.388,128.426,38967.0
2023-12-04 10:55:00,135.12,135.14,134.7,134.87,61594.0,128.426,128.445,128.0268,128.1884,61594.0
2023-12-04 11:00:00,134.85,134.96,134.77,134.88,47758.0,128.1694,128.2739,128.0933,128.1979,47758.0
2023-12-04 11:05:00,134.88,134.95,134.72,134.84,21184.0,128.1979,128.2644,128.0458,128.1599,21184.0
2023-12-04 11:10:00,134.85,135.19,134.79,135.14,19663.0,128.1694,128.4925,128.1123,128.445,19663.0
2023-12-04 11:15:00,135.13,135.32,135.13,135.28,21870.0,128.4355,128.6161,128.4355,128.5781,21870.0
2023-12-04 11:20:00,135.33,135.54,135.24,135.53,67068.0,128.6256,128.8252,128.54,128.8157,67068.0
2023-12-04 11:25:00,135.51,135.66,135.48,135.62,47179.0,128.7967,128.9392,128.7682,128.9012,47179.0
2023-12-04 11:30:00,135.61,135.74,135.43,135.55,59920.0,128.8917,129.0153,128.7206,128.8347,59920.0
2023-12-04 11:35:00,135.55,135.7,135.54,135.68,19966.0,128.8347,128.9773,128.8252,128.9583,19966.0
2023-12-04 11:40:00,135.68,135.95,135.66,135.91,45696.0,128.9583,129.2149,128.9392,129.1769,45696.0
2023-12-04 11:45:00,135.92,136.17,135.91,136.02,86171.0,129.1864,129.424,129.1769,129.2814,86171.0
2023-12-04 11:50:00,136.02,136.24,135.99,136.16,27532.0,129.2814,129.4905,129.2529,129.4145,27532.0
2023-12-04 11:55:00,136.17,136.18,135.98,136.1,22478.0,129.424,129.4335,129.2434,129.3574,22478.0
2023-12-04 12:00:00,136.1,136.1,135.85,135.87,16983.0,129.3574,129.3574,129.1198,129.1388,16983.0
2023-12-04 12:05:00,135.83,135.92,135.82,135.88,17174.0,129.1008,129.1864,129.0913,129.1483,17174.0
2023-12-04 12:10:00,135.88,135.98,135.83,135.87,16745.0,129.1483,129.2434,129.1008,129.1388,16745.0
2023-12-04 12:15:00,135.84,135.84,135.71,135.76,14974.0,129.1103,129.1103,128.9868,129.0343,14974.0
2023-12-04 12:20:00,135.78,135.85,135.66,135.66,12104.0,129.0533,129.1198,128.9392,128.9392,12104.0
2023-12-04 12:25:00,135.63,135.71,135.61,135.67,16313.0,128.9107,128.9868,128.8917,128.9487,16313.0
2023-12-04 12:30:00,135.69,135.77,135.58,135.61,14279.0,128.9678,129.0438,128.8632,128.8917,14279.0
2023-12-04 12:35:00,135.6,135.6,135.09,135.28,55874.0,128.8822,128.8822,128.3975,128.5781,55874.0
2023-12-04 12:40:00,135.26,135.34,135.19,135.22,29072.0,128.5591,128.6351,128.4925,128.521,29072.0
2023-12-04 12:45:00,135.24,135.27,135.1,135.2,26183.0,128.54,128.5686,128.407,128.502,26183.0
2023-12-04 12:50:00,135.19,135.21,135.08,135.08,54952.0,128.4925,128.5115,128.388,128.388,54952.0
2023-12-04 12:55:00,135.09,135.13,134.99,135.0,37883.0,128.3975,128.4355,128.3024,128.3119,37883.0
2023-12-04 13:00:00,135.0,135.01,134.76,134.78,50929.0,128.3119,128.3214,128.0838,128.1028,50929.0
2023-12-04 13:05:00,134.78,134.84,134.67,134.7,33533.0,128.1028,128.1599,127.9983,128.0268,33533.0
2023-12-04 13:10:00,134.7,134.72,134.54,134.61,46351.0,128.0268,128.0458,127.8747,127.9413,46351.0
2023-12-04 13:15:00,134.61,134.62,134.41,134.51,41682.0,127.9413,127.9508,127.7512,127.8462,41682.0
2023-12-04 13:20:00,134.52,134.55,134.08,134.09,69121.0,127.8557,127.8842,127.4375,127.447,69121.0
2023-12-04 13:25:00,134.07,134.17,133.92,134.17,65433.0,127.428,127.5231,127.2854,127.5231,65433.0
2023-12-04 13:30:00,134.16,134.21,133.97,134.01,82883.0,127.5136,127.5611,127.333,127.371,82883.0
2023-12-04 13:35:00,134.01,134.16,133.92,134.04,83929.0,127.371,127.5136,127.2854,127.3995,83929.0
2023-12-04 13:40:00,134.01,134.22,134.0,134.19,40324.0,127.371,127.5706,127.3615,127.5421,40324.0
2023-12-04 13:45:00,134.21,134.38,134.2,134.25,29293.0,127.5611,127.7227,127.5516,127.5991,29293.0
2023-12-04 13:50:00,134.25,134.25,134.06,134.09,35210.0,127.5991,127.5991,127.4185,127.447,35210.0
2023-12-04 13:55:00,134.09,134.1,133.8,133.87,42076.0,127.447,127.4565,127.1714,127.2379,42076.0
2023-12-04 14:00:00,133.87,134.1,133.85,133.88,46793.0,127.2379,127.4565,127.2189,127.2474,46793.0
2023-12-04 14:05:00,133.88,134.11,133.8,134.09,70014.0,127.2474,127.466,127.1714,127.447,70014.0
2023-12-04 14:10:00,134.08,134.18,133.99,134.01,38273.0,127.4375,127.5326,127.352,127.371,38273.0
2023-12-04 14:15:00,134.01,134.03,133.68,133.77,62540.0,127.371,127.39,127.0573,127.1429,62540.0
2023-12-04 14:20:00,133.77,133.8,133.58,133.68,47742.0,127.1429,127.1714,126.9623,127.0573,47742.0
2023-12-04 14:25:00,133.67,133.71,133.55,133.59,46905.0,127.0478,127.0858,126.9338,126.9718,46905.0
2023-12-04 14:30:00,133.6,133.64,133.38,133.49,54213.0,126.9813,127.0193,126.7722,126.8767,54213.0
2023-12-04 14:35:00,133.49,133.51,133.36,133.38,54407.0,126.8767,126.8958,126.7532,126.7722,54407.0
2023-12-04 14:40:00,133.38,133.6,133.28,133.6,67997.0,126.7722,126.9813,126.6771,126.9813,67997.0
2023-12-04 14:45:00,133.61,133.86,133.54,133.72,67925.0,126.9908,127.2284,126.9243,127.0954,67925.0
2023-12-04 14:50:00,133.71,133.74,133.58,133.58,58540.0,127.0858,127.1144,126.9623,126.9623,58540.0
2023-12-04 14:55:00,133.57,133.58,133.34,133.53,51129.0,126.9528,126.9623,126.7342,126.9148,51129.0
2023-12-04 15:00:00,133.53,133.65,133.31,133.31,54576.0,126.9148,127.0288,126.7057,126.7057,54576.0
2023-12-04 15:05:00,133.29,133.33,133.18,133.21,66314.0,126.6867,126.7247,126.5821,126.6106,66314.0
2023-12-04 15:10:00,133.21,133.54,133.2,133.38,61491.0,126.6106,126.9243,126.6011,126.7722,61491.0
2023-12-04 15:15:00,133.38,133.59,133.22,133.58,179270.0,126.7722,126.9718,126.6201,126.9623,179270.0
2023-12-04 15:20:00,133.59,133.68,133.39,133.51,57786.0,126.9718,127.0573,126.7817,126.8958,57786.0
2023-12-04 15:25:00,133.52,133.7,133.47,133.64,117622.0,126.9053,127.0763,126.8577,127.0193,117622.0
2023-12-04 15:30:00,133.64,133.74,133.56,133.58,52574.0,127.0193,127.1144,126.9433,126.9623,52574.0
2023-12-04 15:35:00,133.58,133.6,133.49,133.57,96902.0,126.9623,126.9813,126.8767,126.9528,96902.0
2023-12-04 15:40:00,133.56,133.75,133.53,133.7,72076.0,126.9433,127.1239,126.9148,127.0763,72076.0
2023-12-04 15:45:00,133.69,133.85,133.6,133.74,79542.0,127.0668,127.2189,126.9813,127.1144,79542.0
2023-12-04 15:50:00,133.72,133.77,133.59,133.72,184997.0,127.0954,127.1429,126.9718,127.0954,184997.0
2023-12-04 15:55:00,133.72,133.79,133.46,133.65,389290.0,127.0954,127.1619,126.8482,127.0288,389290.0
2023-12-05 09:30:00,133.32,133.86,133.11,133.45,50680.0,126.7152,127.2284,126.5156,126.8387,50680.0
2023-12-05 09:35:00,133.44,133.63,132.87,133.45,47072.0,126.8292,127.0098,126.2875,126.8387,47072.0
2023-12-05 09:40:00,133.46,133.47,132.7,132.82,34591.0,126.8482,126.8577,126.1259,126.2399,34591.0
2023-12-05 09:45:00,132.84,133.55,132.76,133.29,18488.0,126.2589,126.9338,126.1829,126.6867,18488.0
2023-12-05 09:50:00,133.27,133.27,132.89,133.15,15931.0,126.6676,126.6676,126.3065,126.5536,15931.0
2023-12-05 09:55:00,133.15,133.4,132.93,133.4,18763.0,126.5536,126.7912,126.3445,126.7912,18763.0
2023-12-05 10:00:00,133.51,133.69,133.38,133.41,20583.0,126.8958,127.0668,126.7722,126.8007,20583.0
2023-12-05 10:05:00,133.36,133.67,133.21,133.6,10130.0,126.7532,127.0478,126.6106,126.9813,10130.0
2023-12-05 10:10:00,133.7,133.78,133.45,133.51,13989.0,127.0763,127.1524,126.8387,126.8958,13989.0
2023-12-05 10:15:00,133.49,133.55,133.3,133.39,13426.0,126.8767,126.9338,126.6962,126.7817,13426.0
2023-12-05 10:20:00,133.37,133.83,133.36,133.54,20408.0,126.7627,127.1999,126.7532,126.9243,20408.0
2023-12-05 10:25:00,133.54,133.76,133.5,133.72,25765.0,126.9243,127.1334,126.8863,127.0954,25765.0
2023-12-05 10:30:00,133.75,133.77,133.54,133.55,14861.0,127.1239,127.1429,126.9243,126.9338,14861.0
2023-12-05 10:35:00,133.56,133.75,133.52,133.69,25505.0,126.9433,127.1239,126.9053,127.0668,25505.0
2023-12-05 10:40:00,133.62,133.72,133.43,133.68,25412.0,127.0003,127.0954,126.8197,127.0573,25412.0
2023-12-05 10:45:00,133.68,133.7,133.41,133.41,13039.0,127.0573,127.0763,126.8007,126.8007,13039.0
2023-12-05 10:50:00,133.4,133.55,133.33,133.48,24070.0,126.7912,126.9338,126.7247,126.8672,24070.0
2023-12-05 10:55:00,133.47,133.7,133.45,133.57,39907.0,126.8577,127.0763,126.8387,126.9528,39907.0
2023-12-05 11:00:00,133.54,133.59,133.18,133.2,51597.0,126.9243,126.9718,126.5821,126.6011,51597.0
2023-12-05 11:05:00,133.2,133.26,132.83,132.9,31486.0,126.6011,126.6581,126.2494,126.316,31486.0
2023-12-05 11:10:00,132.88,132.92,132.7,132.8,32111.0,126.297,126.335,126.1259,126.2209,32111.0
2023-12-05 11:15:00,132.8,132.98,132.55,132.56,36192.0,126.2209,126.392,125.9833,125.9928,36192.0
2023-12-05 11:20:00,132.56,132.66,132.49,132.6,33917.0,125.9928,126.0879,125.9263,126.0308,33917.0
2023-12-05 11:25:00,132.61,132.93,132.6,132.84,24359.0,126.0403,126.3445,126.0308,126.2589,24359.0
2023-12-05 11:30:00,132.84,132.93,132.82,132.83,24755.0,126.2589,126.3445,126.2399,126.2494,24755.0
2023-12-05 11:35:00,132.83,132.84,132.7,132.81,21452.0,126.2494,126.2589,126.1259,126.2304,21452.0
2023-12-05 11:40:00,132.82,133.03,132.71,133.02,13999.0,126.2399,126.4395,126.1354,126.43,13999.0
2023-12-05 11:45:00,133.02,133.06,132.88,132.97,23201.0,126.43,126.468,126.297,126.3825,23201.0
2023-12-05 11:50:00,132.97,133.02,132.67,132.75,14687.0,126.3825,126.43,126.0974,126.1734,14687.0
2023-12-05 11:55:00,132.79,132.83,132.71,132.77,21537.0,126.2114,126.2494,126.1354,126.1924,21537.0
2023-12-05 12:00:00,132.75,133.05,132.72,133.02,35118.0,126.1734,126.4585,126.1449,126.43,35118.0
2023-12-05 12:05:00,133.04,133.05,132.92,133.0,6724.0,126.449,126.4585,126.335,126.411,6724.0
2023-12-05 12:10:00,133.04,133.04,132.91,132.97,12138.0,126.449,126.449,126.3255,126.3825,12138.0
2023-12-05 12:15:00,133.0,133.1,132.85,132.9,16192.0,126.411,126.5061,126.2685,126.316,16192.0
2023-12-05 12:20:00,132.89,133.08,132.86,133.02,13229.0,126.3065,126.4871,126.278,126.43,13229.0
2023-12-05 12:25:00,133.03,133.05,132.89,132.94,16556.0,126.4395,126.4585,126.3065,126.354,16556.0
2023-12-05 12:30:00,132.95,133.04,132.84,133.04,23178.0,126.3635,126.449,126.2589,126.449,23178.0
2023-12-05 12:35:00,133.07,133.07,132.86,133.03,15002.0,126.4776,126.4776,126.278,126.4395,15002.0
2023-12-05 12:40:00,133.05,133.06,132.8,132.9,13158.0,126.4585,126.468,126.2209,126.316,13158.0
2023-12-05 12:45:00,132.92,133.14,132.92,133.06,23881.0,126.335,126.5441,126.335,126.468,23881.0
2023-12-05 12:50:00,133.06,133.06,132.81,132.85,11289.0,126.468,126.468,126.2304,126.2685,11289.0
2023-12-05 12:55:00,132.87,133.03,132.87,132.97,12270.0,126.2875,126.4395,126.2875,126.3825,12270.0
2023-12-05 13:00:00,132.97,133.0,132.84,132.9,19356.0,126.3825,126.411,126.2589,126.316,19356.0
2023-12-05 13:05:00,132.87,133.0,132.74,132.97,14034.0,126.2875,126.411,126.1639,126.3825,14034.0
2023-12-05 13:10:00,132.96,133.14,132.94,133.12,14719.0,126.373,126.5441,126.354,126.5251,14719.0
2023-12-05 13:15:00,133.12,133.38,133.11,133.38,19208.0,126.5251,126.7722,126.5156,126.7722,19208.0
2023-12-05 13:20:00,133.39,133.39,133.29,133.35,7829.0,126.7817,126.7817,126.6867,126.7437,7829.0
2023-12-05 13:25:00,133.36,133.43,133.27,133.31,15400.0,126.7532,126.8197,126.6676,126.7057,15400.0
2023-12-05 13:30:00,133.29,133.44,133.21,133.25,25980.0,126.6867,126.8292,126.6106,126.6486,25980.0
2023-12-05 13:35:00,133.2,133.3,133.1,133.28,32865.0,126.6011,126.6962,126.5061,126.6771,32865.0
2023-12-05 13:40:00,133.26,133.48,133.19,133.46,12677.0,126.6581,126.8672,126.5916,126.8482,12677.0
2023-12-05 13:45:00,133.47,133.51,133.35,133.48,13648.0,126.8577,126.8958,126.7437,126.8672,13648.0
2023-12-05 13:50:00,133.46,133.46,133.36,133.46,13627.0,126.8482,126.8482,126.7532,126.8482,13627.0
2023-12-05 13:55:00,133.44,133.59,133.42,133.44,12730.0,126.8292,126.9718,126.8102,126.8292,12730.0
2023-12-05 14:00:00,133.45,133.46,133.4,133.44,12286.0,126.8387,126.8482,126.7912,126.8292,12286.0
2023-12-05 14:05:00,133.43,133.43,133.32,133.37,20073.0,126.8197,126.8197,126.7152,126.7627,20073.0
2023-12-05 14:10:00,133.37,133.39,133.23,133.26,12398.0,126.7627,126.7817,126.6296,126.6581,12398.0
2023-12-05 14:15:00,133.25,133.26,133.14,133.23,16947.0,126.6486,126.6581,126.5441,126.6296,16947.0
2023-12-05 14:20:00,133.23,133.32,133.19,133.29,17825.0,126.6296,126.7152,126.5916,126.6867,17825.0
2023-12-05 14:25:00,133.3,133.3,133.2,133.22,20109.0,126.6962,126.6962,126.6011,126.6201,20109.0
2023-12-05 14:30:00,133.22,133.23,132.99,132.99,18734.0,126.6201,126.6296,126.4015,126.4015,18734.0
2023-12-05 14:35:00,133.0,133.08,132.95,133.02,17995.0,126.411,126.4871,126.3635,126.43,17995.0
2023-12-05 14:40:00,133.04,133.17,133.02,133.07,18282.0,126.449,126.5726,126.43,126.4776,18282.0
2023-12-05 14:45:00,133.08,133.23,133.05,133.21,15418.0,126.4871,126.6296,126.4585,126.6106,15418.0
2023-12-05 14:50:00,133.19,133.33,133.13,133.3,35066.0,126.5916,126.7247,126.5346,126.6962,35066.0
2023-12-05 14:55:00,133.32,133.44,133.3,133.42,20706.0,126.7152,126.8292,126.6962,126.8102,20706.0
2023-12-05 15:00:00,133.4,133.42,133.25,133.26,23014.0,126.7912,126.8102,126.6486,126.6581,23014.0
2023-12-05 15:05:00,133.28,133.41,133.26,133.39,17501.0,126.6771,126.8007,126.6581,126.7817,17501.0
2023-12-05 15:10:00,133.39,133.47,133.39,133.42,17011.0,126.7817,126.8577,126.7817,126.8102,17011.0
2023-12-05 15:15:00,133.42,133.58,133.41,133.49,16421.0,126.8102,126.9623,126.8007,126.8767,16421.0
2023-12-05 15:20:00,133.5,133.55,133.45,133.49,25758.0,126.8863,126.9338,126.8387,126.8767,25758.0
2023-12-05 15:25:00,133.51,133.51,133.22,133.28,25819.0,126.8958,126.8958,126.6201,126.6771,25819.0
2023-12-05 15:30:00,133.3,133.35,133.23,133.23,23374.0,126.6962,126.7437,126.6296,126.6296,23374.0
2023-12-05 15:35:00,133.24,133.38,133.24,133.31,21278.0,126.6391,126.7722,126.6391,126.7057,21278.0
2023-12-05 15:40:00,133.31,133.31,133.01,133.05,26564.0,126.7057,126.7057,126.4205,126.4585,26564.0
2023-12-05 15:45:00,133.07,133.14,132.96,133.07,34973.0,126.4776,126.5441,126.373,126.4776,34973.0
2023-12-05 15:50:00,133.06,133.11,132.91,132.96,72707.0,126.468,126.5156,126.3255,126.373,72707.0
2023-12-05 15:55:00,132.96,132.99,132.8,132.87,176367.0,126.373,126.4015,126.2209,126.2875,176367.0
2023-12-06 09:30:00,133.24,133.74,132.7,132.75,44686.0,126.6391,127.1144,126.1259,126.1734,44686.0
2023-12-06 09:35:00,132.72,133.07,132.29,133.06,32636.0,126.1449,126.4776,125.7362,126.468,32636.0
2023-12-06 09:40:00,133.15,133.68,132.8,132.9,26364.0,126.5536,127.0573,126.2209,126.316,26364.0
2023-12-06 09:45:00,132.96,133.17,132.81,132.98,27689.0,126.373,126.5726,126.2304,126.392,27689.0
2023-12-06 09:50:00,133.02,133.55,133.01,133.55,12365.0,126.43,126.9338,126.4205,126.9338,12365.0
2023-12-06 09:55:00,133.55,133.7,133.49,133.67,14741.0,126.9338,127.0763,126.8767,127.0478,14741.0
2023-12-06 10:00:00,133.62,133.66,133.33,133.54,18232.0,127.0003,127.0383,126.7247,126.9243,18232.0
2023-12-06 10:05:00,133.62,133.75,133.2,133.43,31883.0,127.0003,127.1239,126.6011,126.8197,31883.0
2023-12-06 10:10:00,133.44,133.65,133.38,133.45,15020.0,126.8292,127.0288,126.7722,126.8387,15020.0
2023-12-06 10:15:00,133.5,133.52,133.08,133.08,16975.0,126.8863,126.9053,126.4871,126.4871,16975.0
2023-12-06 10:20:00,133.14,133.16,132.87,132.92,21367.0,126.5441,126.5631,126.2875,126.335,21367.0
2023-12-06 10:25:00,132.89,133.02,132.68,132.68,14904.0,126.3065,126.43,126.1069,126.1069,14904.0
2023-12-06 10:30:00,132.67,133.17,132.67,132.89,12537.0,126.0974,126.5726,126.0974,126.3065,12537.0
2023-12-06 10:35:00,132.96,132.96,132.68,132.86,13548.0,126.373,126.373,126.1069,126.278,13548.0
2023-12-06 10:40:00,132.87,132.88,132.5,132.52,12460.0,126.2875,126.297,125.9358,125.9548,12460.0
2023-12-06 10:45:00,132.57,132.89,132.48,132.75,29563.0,126.0023,126.3065,125.9168,126.1734,29563.0
2023-12-06 10:50:00,132.75,132.93,132.66,132.9,14261.0,126.1734,126.3445,126.0879,126.316,14261.0
2023-12-06 10:55:00,132.87,132.98,132.8,132.92,25091.0,126.2875,126.392,126.2209,126.335,25091.0
2023-12-06 11:00:00,132.91,132.98,132.79,132.86,11881.0,126.3255,126.392,126.2114,126.278,11881.0
2023-12-06 11:05:00,132.85,132.89,132.54,132.6,13557.0,126.2685,126.3065,125.9738,126.0308,13557.0
2023-12-06 11:10:00,132.66,132.98,132.61,132.97,18548.0,126.0879,126.392,126.0403,126.3825,18548.0
2023-12-06 11:15:00,132.97,133.15,132.92,133.1,11183.0,126.3825,126.5536,126.335,126.5061,11183.0
2023-12-06 11:20:00,133.09,133.2,132.88,133.09,12192.0,126.4966,126.6011,126.297,126.4966,12192.0
2023-12-06 11:25:00,133.07,133.15,133.03,133.1,9230.0,126.4776,126.5536,126.4395,126.5061,9230.0
2023-12-06 11:30:00,133.07,133.1,132.71,132.75,14901.0,126.4776,126.5061,126.1354,126.1734,14901.0
2023-12-06 11:35:00,132.75,133.03,132.7,133.02,13083.0,126.1734,126.4395,126.1259,126.43,13083.0
2023-12-06 11:40:00,133.03,133.05,132.89,132.89,8357.0,126.4395,126.4585,126.3065,126.3065,8357.0
2023-12-06 11:45:00,132.9,133.06,132.86,132.91,8618.0,126.316,126.468,126.278,126.3255,8618.0
2023-12-06 11:50:00,132.9,133.21,132.85,133.14,20809.0,126.316,126.6106,126.2685,126.5441,20809.0
2023-12-06 11:55:00,133.13,133.43,133.11,133.43,37371.0,126.5346,126.8197,126.5156,126.8197,37371.0
2023-12-06 12:00:00,133.43,133.5,133.36,133.37,43373.0,126.8197,126.8863,126.7532,126.7627,43373.0
2023-12-06 12:05:00,133.36,133.5,133.36,133.46,20049.0,126.7532,126.8863,126.7532,126.8482,20049.0
2023-12-06 12:10:00,133.48,133.55,133.32,133.32,35060.0,126.8672,126.9338,126.7152,126.7152,35060.0
2023-12-06 12:15:00,133.31,133.31,133.08,133.08,23228.0,126.7057,126.7057,126.4871,126.4871,23228.0
2023-12-06 12:20:00,133.01,133.15,132.99,133.11,15316.0,126.4205,126.5536,126.4015,126.5156,15316.0
2023-12-06 12:25:00,133.12,133.26,133.03,133.25,12165.0,126.5251,126.6581,126.4395,126.6486,12165.0
2023-12-06 12:30:00,133.23,133.25,133.16,133.22,11363.0,126.6296,126.6486,126.5631,126.6201,11363.0
2023-12-06 12:35:00,133.23,133.23,133.11,133.13,13256.0,126.6296,126.6296,126.5156,126.5346,13256.0
2023-12-06 12:40:00,133.13,133.19,133.11,133.18,14617.0,126.5346,126.5916,126.5156,126.5821,14617.0
2023-12-06 12:45:00,133.19,133.23,133.03,133.16,15518.0,126.5916,126.6296,126.4395,126.5631,15518.0
2023-12-06 12:50:00,133.16,133.16,132.99,133.13,21783.0,126.5631,126.5631,126.4015,126.5346,21783.0
2023-12-06 12:55:00,133.13,133.17,133.0,133.1,16907.0,126.5346,126.5726,126.411,126.5061,16907.0
2023-12-06 13:00:00,133.15,133.43,133.14,133.37,9800.0,126.5536,126.8197,126.5441,126.7627,9800.0
2023-12-06 13:05:00,133.36,133.47,133.31,133.31,15087.0,126.7532,126.8577,126.7057,126.7057,15087.0
2023-12-06 13:10:00,133.32,133.41,133.3,133.38,8798.0,126.7152,126.8007,126.6962,126.7722,8798.0
2023-12-06 13:15:00,133.39,133.4,133.15,133.35,16633.0,126.7817,126.7912,126.5536,126.7437,16633.0
2023-12-06 13:20:00,133.37,133.43,133.3,133.41,15751.0,126.7627,126.8197,126.6962,126.8007,15751.0
2023-12-06 13:25:00,133.41,133.63,133.35,133.63,21839.0,126.8007,127.0098,126.7437,127.0098,21839.0
2023-12-06 13:30:00,133.61,133.75,133.58,133.7,25308.0,126.9908,127.1239,126.9623,127.0763,25308.0
2023-12-06 13:35:00,133.71,133.82,133.66,133.8,15857.0,127.0858,127.1904,127.0383,127.1714,15857.0
2023-12-06 13:40:00,133.8,133.96,133.8,133.84,40360.0,127.1714,127.3235,127.1714,127.2094,40360.0
2023-12-06 13:45:00,133.85,133.92,133.81,133.89,36901.0,127.2189,127.2854,127.1809,127.2569,36901.0
2023-12-06 13:50:00,133.89,133.94,133.79,133.93,27954.0,127.2569,127.3045,127.1619,127.2949,27954.0
2023-12-06 13:55:00,133.94,133.98,133.92,133.94,24878.0,127.3045,127.3425,127.2854,127.3045,24878.0
2023-12-06 14:00:00,133.94,133.99,133.81,133.82,27269.0,127.3045,127.352,127.1809,127.1904,27269.0
2023-12-06 14:05:00,133.83,133.96,133.77,133.77,20720.0,127.1999,127.3235,127.1429,127.1429,20720.0
2023-12-06 14:10:00,133.79,133.86,133.62,133.62,21493.0,127.1619,127.2284,127.0003,127.0003,21493.0
2023-12-06 14:15:00,133.63,133.81,133.61,133.73,13168.0,127.0098,127.1809,126.9908,127.1049,13168.0
2023-12-06 14:20:00,133.73,133.73,133.55,133.57,11385.0,127.1049,127.1049,126.9338,126.9528,11385.0
2023-12-06 14:25:00,133.6,133.62,133.48,133.57,11496.0,126.9813,127.0003,126.8672,126.9528,11496.0
2023-12-06 14:30:00,133.59,133.59,133.07,133.38,90491.0,126.9718,126.9718,126.4776,126.7722,90491.0
2023-12-06 14:35:00,133.38,133.55,133.24,133.54,11711.0,126.7722,126.9338,126.6391,126.9243,11711.0
2023-12-06 14:40:00,133.53,133.62,133.45,133.55,9166.0,126.9148,127.0003,126.8387,126.9338,9166.0
2023-12-06 14:45:00,133.54,133.67,133.48,133.62,10942.0,126.9243,127.0478,126.8672,127.0003,10942.0
2023-12-06 14:50:00,133.65,133.72,133.55,133.72,12619.0,127.0288,127.0954,126.9338,127.0954,12619.0
2023-12-06 14:55:00,133.72,133.75,133.5,133.54,13291.0,127.0954,127.1239,126.8863,126.9243,13291.0
2023-12-06 15:00:00,133.51,133.57,133.39,133.54,13377.0,126.8958,126.9528,126.7817,126.9243,13377.0
2023-12-06 15:05:00,133.5,133.56,133.46,133.54,10891.0,126.8863,126.9433,126.8482,126.9243,10891.0
2023-12-06 15:10:00,133.54,133.56,133.35,133.47,11521.0,126.9243,126.9433,126.7437,126.8577,11521.0
2023-12-06 15:15:00,133.47,133.49,133.39,133.44,16782.0,126.8577,126.8767,126.7817,126.8292,16782.0
2023-12-06 15:20:00,133.44,133.45,133.27,133.27,11478.0,126.8292,126.8387,126.6676,126.6676,11478.0
2023-12-06 15:25:00,133.26,133.33,133.16,133.32,88453.0,126.6581,126.7247,126.5631,126.7152,88453.0
2023-12-06 15:30:00,133.31,133.37,133.18,133.19,25816.0,126.7057,126.7627,126.5821,126.5916,25816.0
2023-12-06 15:35:00,133.19,133.19,133.02,133.02,24561.0,126.5916,126.5916,126.43,126.43,24561.0
2023-12-06 15:40:00,133.02,133.19,132.97,133.18,30157.0,126.43,126.5916,126.3825,126.5821,30157.0
2023-12-06 15:45:00,133.18,133.31,133.08,133.3,53241.0,126.5821,126.7057,126.4871,126.6962,53241.0
2023-12-06 15:50:00,133.29,133.29,133.02,133.07,59017.0,126.6867,126.6867,126.43,126.4776,59017.0
2023-12-06 15:55:00,133.08,133.37,133.08,133.37,256288.0,126.4871,126.7627,126.4871,126.7627,256288.0
2023-12-07 09:30:00,134.6,135.45,134.52,134.77,120832.0,127.9318,128.7396,127.8557,128.0933,120832.0
2023-12-07 09:35:00,134.77,135.45,134.49,134.77,50745.0,128.0933,128.7396,127.8272,128.0933,50745.0
2023-12-07 09:40:00,134.85,135.28,134.84,135.1,36331.0,128.1694,128.5781,128.1599,128.407,36331.0
2023-12-07 09:45:00,135.1,135.24,134.95,135.14,30423.0,128.407,128.54,128.2644,128.445,30423.0
2023-12-07 09:50:00,135.15,135.59,135.15,135.56,60579.0,128.4545,128.8727,128.4545,128.8442,60579.0
2023-12-07 09:55:00,135.55,135.55,134.89,134.89,55215.0,128.8347,128.8347,128.2074,128.2074,55215.0
2023-12-07 10:00:00,134.89,135.09,134.46,134.54,51471.0,128.2074,128.3975,127.7987,127.8747,51471.0
2023-12-07 10:05:00,134.58,134.7,134.22,134.23,29390.0,127.9127,128.0268,127.5706,127.5801,29390.0
2023-12-07 10:10:00,134.2,134.59,134.12,134.54,21034.0,127.5516,127.9223,127.4755,127.8747,21034.0
2023-12-07 10:15:00,134.55,134.81,134.43,134.76,15363.0,127.8842,128.1314,127.7702,128.0838,15363.0
2023-12-07 10:20:00,134.79,135.25,134.79,135.19,49460.0,128.1123,128.5496,128.1123,128.4925,49460.0
2023-12-07 10:25:00,135.2,135.32,135.11,135.18,34606.0,128.502,128.6161,128.4165,128.483,34606.0
2023-12-07 10:30:00,135.19,135.23,134.76,134.78,24163.0,128.4925,128.5305,128.0838,128.1028,24163.0
2023-12-07 10:35:00,134.78,135.03,134.75,134.94,33588.0,128.1028,128.3405,128.0743,128.2549,33588.0
2023-12-07 10:40:00,134.94,134.94,134.55,134.58,21739.0,128.2549,128.2549,127.8842,127.9127,21739.0
2023-12-07 10:45:00,134.56,134.87,134.52,134.85,13912.0,127.8937,128.1884,127.8557,128.1694,13912.0
2023-12-07 10:50:00,134.81,135.14,134.78,135.13,25725.0,128.1314,128.445,128.1028,128.4355,25725.0
2023-12-07 10:55:00,135.15,135.24,135.06,135.16,16090.0,128.4545,128.54,128.369,128.464,16090.0
2023-12-07 11:00:00,135.18,135.34,134.97,135.28,25790.0,128.483,128.6351,128.2834,128.5781,25790.0
2023-12-07 11:05:00,135.28,135.38,135.2,135.33,20633.0,128.5781,128.6731,128.502,128.6256,20633.0
2023-12-07 11:10:00,135.32,135.34,135.02,135.04,21816.0,128.6161,128.6351,128.3309,128.35,21816.0
2023-12-07 11:15:00,135.03,135.14,134.87,135.09,29334.0,128.3405,128.445,128.1884,128.3975,29334.0
2023-12-07 11:20:00,135.12,135.27,135.07,135.2,18944.0,128.426,128.5686,128.3785,128.502,18944.0
2023-12-07 11:25:00,135.2,135.49,135.18,135.33,87343.0,128.502,128.7777,128.483,128.6256,87343.0
2023-12-07 11:30:00,135.3,135.32,135.15,135.21,25644.0,128.5971,128.6161,128.4545,128.5115,25644.0
2023-12-07 11:35:00,135.24,135.35,135.15,135.33,16150.0,128.54,128.6446,128.4545,128.6256,16150.0
2023-12-07 11:40:00,135.34,135.52,135.27,135.5,32802.0,128.6351,128.8062,128.5686,128.7872,32802.0
2023-12-07 11:45:00,135.5,135.57,135.43,135.5,18479.0,128.7872,128.8537,128.7206,128.7872,18479.0
2023-12-07 11:50:00,135.52,135.58,135.43,135.57,18262.0,128.8062,128.8632,128.7206,128.8537,18262.0
2023-12-07 11:55:00,135.55,135.68,135.55,135.65,17800.0,128.8347,128.9583,128.8347,128.9297,17800.0
2023-12-07 12:00:00,135.64,135.82,135.51,135.68,27349.0,128.9202,129.0913,128.7967,128.9583,27349.0
2023-12-07 12:05:00,135.66,135.7,135.52,135.58,15533.0,128.9392,128.9773,128.8062,128.8632,15533.0
2023-12-07 12:10:00,135.55,135.55,135.36,135.38,16870.0,128.8347,128.8347,128.6541,128.6731,16870.0
2023-12-07 12:15:00,135.37,135.58,135.36,135.58,15473.0,128.6636,128.8632,128.6541,128.8632,15473.0
2023-12-07 12:20:00,135.58,135.7,135.39,135.46,32378.0,128.8632,128.9773,128.6826,128.7491,32378.0
2023-12-07 12:25:00,135.47,135.6,135.41,135.58,26281.0,128.7587,128.8822,128.7016,128.8632,26281.0
2023-12-07 12:30:00,135.59,135.61,135.49,135.56,13453.0,128.8727,128.8917,128.7777,128.8442,13453.0
2023-12-07 12:35:00,135.59,135.61,135.44,135.46,10730.0,128.8727,128.8917,128.7301,128.7491,10730.0
2023-12-07 12:40:00,135.48,135.48,135.29,135.32,22584.0,128.7682,128.7682,128.5876,128.6161,22584.0
2023-12-07 12:45:00,135.38,135.51,135.37,135.5,12744.0,128.6731,128.7967,128.6636,128.7872,12744.0
2023-12-07 12:50:00,135.49,135.5,135.31,135.31,11215.0,128.7777,128.7872,128.6066,128.6066,11215.0
2023-12-07 12:55:00,135.31,135.44,135.26,135.44,8357.0,128.6066,128.7301,128.5591,128.7301,8357.0
2023-12-07 13:00:00,135.45,135.6,135.38,135.38,16508.0,128.7396,128.8822,128.6731,128.6731,16508.0
2023-12-07 13:05:00,135.38,135.51,135.33,135.43,13833.0,128.6731,128.7967,128.6256,128.7206,13833.0
2023-12-07 13:10:00,135.43,135.43,135.22,135.27,14006.0,128.7206,128.7206,128.521,128.5686,14006.0
2023-12-07 13:15:00,135.25,135.28,135.14,135.22,14937.0,128.5496,128.5781,128.445,128.521,14937.0
2023-12-07 13:20:00,135.23,135.34,135.2,135.31,15911.0,128.5305,128.6351,128.502,128.6066,15911.0
2023-12-07 13:25:00,135.34,135.36,135.24,135.31,11413.0,128.6351,128.6541,128.54,128.6066,11413.0
2023-12-07 13:30:00,135.29,135.4,135.18,135.25,17440.0,128.5876,128.6921,128.483,128.5496,17440.0
2023-12-07 13:35:00,135.25,135.25,135.09,135.2,12492.0,128.5496,128.5496,128.3975,128.502,12492.0
2023-12-07 13:40:00,135.21,135.4,135.19,135.32,13150.0,128.5115,128.6921,128.4925,128.6161,13150.0
2023-12-07 13:45:00,135.32,135.36,135.25,135.3,11541.0,128.6161,128.6541,128.5496,128.5971,11541.0
2023-12-07 13:50:00,135.3,135.37,135.27,135.28,15017.0,128.5971,128.6636,128.5686,128.5781,15017.0
2023-12-07 13:55:00,135.26,135.3,135.19,135.25,15104.0,128.5591,128.5971,128.4925,128.5496,15104.0
2023-12-07 14:00:00,135.25,135.35,135.23,135.35,12484.0,128.5496,128.6446,128.5305,128.6446,12484.0
2023-12-07 14:05:00,135.36,135.38,135.27,135.27,14568.0,128.6541,128.6731,128.5686,128.5686,14568.0
2023-12-07 14:10:00,135.27,135.35,135.24,135.29,15411.0,128.5686,128.6446,128.54,128.5876,15411.0
2023-12-07 14:15:00,135.31,135.5,135.31,135.47,21967.0,128.6066,128.7872,128.6066,128.7587,21967.0
2023-12-07 14:20:00,135.47,135.47,135.29,135.35,15134.0,128.7587,128.7587,128.5876,128.6446,15134.0
2023-12-07 14:25:00,135.34,135.38,135.24,135.37,15900.0,128.6351,128.6731,128.54,128.6636,15900.0
2023-12-07 14:30:00,135.38,135.41,135.3,135.38,30167.0,128.6731,128.7016,128.5971,128.6731,30167.0
2023-12-07 14:35:00,135.38,135.53,135.38,135.51,19032.0,128.6731,128.8157,128.6731,128.7967,19032.0
2023-12-07 14:40:00,135.5,135.53,135.3,135.3,16754.0,128.7872,128.8157,128.5971,128.5971,16754.0
2023-12-07 14:45:00,135.31,135.39,135.24,135.39,15106.0,128.6066,128.6826,128.54,128.6826,15106.0
2023-12-07 14:50:00,135.41,135.43,135.23,135.26,18985.0,128.7016,128.7206,128.5305,128.5591,18985.0
2023-12-07 14:55:00,135.25,135.33,135.21,135.33,14845.0,128.5496,128.6256,128.5115,128.6256,14845.0
2023-12-07 15:00:00,135.33,135.43,135.3,135.35,21350.0,128.6256,128.7206,128.5971,128.6446,21350.0
2023-12-07 15:05:00,135.37,135.4,135.3,135.33,22725.0,128.6636,128.6921,128.5971,128.6256,22725.0
2023-12-07 15:10:00,135.34,135.48,135.33,135.46,20102.0,128.6351,128.7682,128.6256,128.7491,20102.0
2023-12-07 15:15:00,135.45,135.52,135.4,135.42,20459.0,128.7396,128.8062,128.6921,128.7111,20459.0
2023-12-07 15:20:00,135.42,135.5,135.42,135.49,17313.0,128.7111,128.7872,128.7111,128.7777,17313.0
2023-12-07 15:25:00,135.49,135.55,135.42,135.42,21657.0,128.7777,128.8347,128.7111,128.7111,21657.0
2023-12-07 15:30:00,135.41,135.47,135.18,135.19,31513.0,128.7016,128.7587,128.483,128.4925,31513.0
2023-12-07 15:35:00,135.2,135.21,135.14,135.18,23516.0,128.502,128.5115,128.445,128.483,23516.0
2023-12-07 15:40:00,135.19,135.35,135.18,135.23,29497.0,128.4925,128.6446,128.483,128.5305,29497.0
2023-12-07 15:45:00,135.22,135.24,135.05,135.13,42240.0,128.521,128.54,128.3595,128.4355,42240.0
2023-12-07 15:50:00,135.11,135.18,135.0,135.15,81573.0,128.4165,128.483,128.3119,128.4545,81573.0
2023-12-07 15:55:00,135.14,135.24,135.0,135.16,190526.0,128.445,128.54,128.3119,128.464,190526.0
2023-12-08 09:30:00,135.23,136.33,135.2,136.3,63631.0,128.5305,129.576,128.502,129.5475,63631.0
2023-12-08 09:35:00,136.15,136.18,135.38,135.42,19098.0,129.405,129.4335,128.6731,128.7111,19098.0
2023-12-08 09:40:00,135.41,135.72,135.33,135.49,25938.0,128.7016,128.9963,128.6256,128.7777,25938.0
2023-12-08 09:45:00,135.42,135.83,135.28,135.58,20500.0,128.7111,129.1008,128.5781,128.8632,20500.0
2023-12-08 09:50:00,135.57,135.57,135.34,135.46,18346.0,128.8537,128.8537,128.6351,128.7491,18346.0
2023-12-08 09:55:00,135.44,135.65,135.41,135.52,12251.0,128.7301,128.9297,128.7016,128.8062,12251.0
2023-12-08 10:00:00,135.56,135.93,135.48,135.88,30939.0,128.8442,129.1959,128.7682,129.1483,30939.0
2023-12-08 10:05:00,135.85,135.86,135.58,135.73,23274.0,129.1198,129.1293,128.8632,129.0058,23274.0
2023-12-08 10:10:00,135.74,135.87,135.66,135.69,9817.0,129.0153,129.1388,128.9392,128.9678,9817.0
2023-12-08 10:15:00,135.74,136.13,135.68,135.93,27584.0,129.0153,129.386,128.9583,129.1959,27584.0
2023-12-08 10:20:00,135.9,135.92,135.74,135.89,27859.0,129.1674,129.1864,129.0153,129.1578,27859.0
2023-12-08 10:25:00,135.9,136.02,135.82,135.96,21563.0,129.1674,129.2814,129.0913,129.2244,21563.0
2023-12-08 10:30:00,135.98,136.33,135.96,136.0,37766.0,129.2434,129.576,129.2244,129.2624,37766.0
2023-12-08 10:35:00,136.01,136.14,135.95,136.07,38446.0,129.2719,129.3955,129.2149,129.3289,38446.0
2023-12-08 10:40:00,136.03,136.29,136.0,136.29,37259.0,129.2909,129.538,129.2624,129.538,37259.0
2023-12-08 10:45:00,136.29,136.4,135.87,135.91,39484.0,129.538,129.6426,129.1388,129.1769,39484.0
2023-12-08 10:50:00,135.92,136.19,135.91,136.05,23627.0,129.1864,129.443,129.1769,129.3099,23627.0
2023-12-08 10:55:00,136.03,136.2,135.94,136.14,18642.0,129.2909,129.4525,129.2054,129.3955,18642.0
2023-12-08 11:00:00,136.13,136.34,136.06,136.09,17065.0,129.386,129.5856,129.3194,129.3479,17065.0
2023-12-08 11:05:00,136.07,136.09,135.93,135.99,20287.0,129.3289,129.3479,129.1959,129.2529,20287.0
2023-12-08 11:10:00,135.99,136.01,135.82,135.91,42768.0,129.2529,129.2719,129.0913,129.1769,42768.0
2023-12-08 11:15:00,135.91,135.91,135.57,135.64,38359.0,129.1769,129.1769,128.8537,128.9202,38359.0
2023-12-08 11:20:00,135.64,135.65,135.41,135.46,22447.0,128.9202,128.9297,128.7016,128.7491,22447.0
2023-12-08 11:25:00,135.46,135.77,135.38,135.72,19271.0,128.7491,129.0438,128.6731,128.9963,19271.0
2023-12-08 11:30:00,135.75,135.81,135.53,135.53,21196.0,129.0248,129.0818,128.8157,128.8157,21196.0
2023-12-08 11:35:00,135.56,135.61,135.26,135.34,14810.0,128.8442,128.8917,128.5591,128.6351,14810.0
2023-12-08 11:40:00,135.28,135.47,135.25,135.47,16690.0,128.5781,128.7587,128.5496,128.7587,16690.0
2023-12-08 11:45:00,135.44,135.7,135.38,135.62,23351.0,128.7301,128.9773,128.6731,128.9012,23351.0
2023-12-08 11:50:00,135.64,135.64,135.43,135.47,8084.0,128.9202,128.9202,128.7206,128.7587,8084.0
2023-12-08 11:55:00,135.47,135.52,135.36,135.36,14218.0,128.7587,128.8062,128.6541,128.6541,14218.0
2023-12-08 12:00:00,135.36,135.49,135.36,135.42,17076.0,128.6541,128.7777,128.6541,128.7111,17076.0
2023-12-08 12:05:00,135.42,135.46,135.33,135.39,21083.0,128.7111,128.7491,128.6256,128.6826,21083.0
2023-12-08 12:10:00,135.4,135.4,135.25,135.26,32940.0,128.6921,128.6921,128.5496,128.5591,32940.0
2023-12-08 12:15:00,135.28,135.55,135.22,135.52,19184.0,128.5781,128.8347,128.521,128.8062,19184.0
2023-12-08 12:20:00,135.54,135.59,135.39,135.42,10637.0,128.8252,128.8727,128.6826,128.7111,10637.0
2023-12-08 12:25:00,135.42,135.64,135.35,135.4,23762.0,128.7111,128.9202,128.6446,128.6921,23762.0
2023-12-08 12:30:00,135.42,135.47,135.27,135.33,19128.0,128.7111,128.7587,128.5686,128.6256,19128.0
2023-12-08 12:35:00,135.31,135.37,135.25,135.33,10034.0,128.6066,128.6636,128.5496,128.6256,10034.0
2023-12-08 12:40:00,135.35,135.42,135.27,135.34,11436.0,128.6446,128.7111,128.5686,128.6351,11436.0
2023-12-08 12:45:00,135.33,135.34,135.19,135.24,18818.0,128.6256,128.6351,128.4925,128.54,18818.0
2023-12-08 12:50:00,135.24,135.31,135.2,135.29,19151.0,128.54,128.6066,128.502,128.5876,19151.0
2023-12-08 12:55:00,135.31,135.41,135.24,135.32,14108.0,128.6066,128.7016,128.54,128.6161,14108.0
2023-12-08 13:00:00,135.32,135.43,135.22,135.36,11093.0,128.6161,128.7206,128.521,128.6541,11093.0
2023-12-08 13:05:00,135.37,135.4,135.24,135.26,11617.0,128.6636,128.6921,128.54,128.5591,11617.0
2023-12-08 13:10:00,135.3,135.6,135.3,135.6,30235.0,128.5971,128.8822,128.5971,128.8822,30235.0
2023-12-08 13:15:00,135.59,135.63,135.41,135.43,14100.0,128.8727,128.9107,128.7016,128.7206,14100.0
2023-12-08 13:20:00,135.42,135.48,135.32,135.36,7826.0,128.7111,128.7682,128.6161,128.6541,7826.0
2023-12-08 13:25:00,135.31,135.44,135.23,135.44,18034.0,128.6066,128.7301,128.5305,128.7301,18034.0
2023-12-08 13:30:00,135.45,135.46,135.22,135.38,25794.0,128.7396,128.7491,128.521,128.6731,25794.0
2023-12-08 13:35:00,135.37,135.45,135.31,135.33,8204.0,128.6636,128.7396,128.6066,128.6256,8204.0
2023-12-08 13:40:00,135.32,135.35,135.29,135.33,10966.0,128.6161,128.6446,128.5876,128.6256,10966.0
2023-12-08 13:45:00,135.3,135.4,135.22,135.34,22414.0,128.5971,128.6921,128.521,128.6351,22414.0
2023-12-08 13:50:00,135.36,135.53,135.33,135.5,17569.0,128.6541,128.8157,128.6256,128.7872,17569.0
2023-12-08 13:55:00,135.52,135.53,135.39,135.45,13054.0,128.8062,128.8157,128.6826,128.7396,13054.0
2023-12-08 14:00:00,135.44,135.57,135.42,135.52,24296.0,128.7301,128.8537,128.7111,128.8062,24296.0
2023-12-08 14:05:00,135.51,135.6,135.5,135.56,8415.0,128.7967,128.8822,128.7872,128.8442,8415.0
2023-12-08 14:10:00,135.57,135.58,135.41,135.42,9213.0,128.8537,128.8632,128.7016,128.7111,9213.0
2023-12-08 14:15:00,135.4,135.49,135.37,135.48,10553.0,128.6921,128.7777,128.6636,128.7682,10553.0
2023-12-08 14:20:00,135.5,135.5,135.31,135.4,16967.0,128.7872,128.7872,128.6066,128.6921,16967.0
2023-12-08 14:25:00,135.4,135.55,135.37,135.53,9460.0,128.6921,128.8347,128.6636,128.8157,9460.0
2023-12-08 14:30:00,135.53,135.64,135.51,135.61,21392.0,128.8157,128.9202,128.7967,128.8917,21392.0
2023-12-08 14:35:00,135.61,135.62,135.4,135.5,12578.0,128.8917,128.9012,128.6921,128.7872,12578.0
2023-12-08 14:40:00,135.51,135.68,135.49,135.63,11380.0,128.7967,128.9583,128.7777,128.9107,11380.0
2023-12-08 14:45:00,135.63,135.71,135.59,135.64,19348.0,128.9107,128.9868,128.8727,128.9202,19348.0
2023-12-08 14:50:00,135.63,135.76,135.61,135.69,21841.0,128.9107,129.0343,128.8917,128.9678,21841.0
2023-12-08 14:55:00,135.67,135.69,135.58,135.69,19065.0,128.9487,128.9678,128.8632,128.9678,19065.0
2023-12-08 15:00:00,135.69,135.77,135.66,135.74,34567.0,128.9678,129.0438,128.9392,129.0153,34567.0
2023-12-08 15:05:00,135.74,135.75,135.45,135.59,21458.0,129.0153,129.0248,128.7396,128.8727,21458.0
2023-12-08 15:10:00,135.61,135.63,135.52,135.61,10170.0,128.8917,128.9107,128.8062,128.8917,10170.0
2023-12-08 15:15:00,135.58,135.67,135.55,135.55,12561.0,128.8632,128.9487,128.8347,128.8347,12561.0
2023-12-08 15:20:00,135.56,135.79,135.52,135.73,27797.0,128.8442,129.0628,128.8062,129.0058,27797.0
2023-12-08 15:25:00,135.71,135.79,135.69,135.77,17209.0,128.9868,129.0628,128.9678,129.0438,17209.0
2023-12-08 15:30:00,135.78,135.82,135.66,135.78,28473.0,129.0533,129.0913,128.9392,129.0533,28473.0
2023-12-08 15:35:00,135.79,135.9,135.73,135.79,36651.0,129.0628,129.1674,129.0058,129.0628,36651.0
2023-12-08 15:40:00,135.81,135.82,135.67,135.69,18155.0,129.0818,129.0913,128.9487,128.9678,18155.0
2023-12-08 15:45:00,135.68,135.69,135.41,135.42,26027.0,128.9583,128.9678,128.7016,128.7111,26027.0
2023-12-08 15:50:00,135.45,135.54,135.32,135.38,62759.0,128.7396,128.8252,128.6161,128.6731,62759.0
2023-12-08 15:55:00,135.38,135.4,135.1,135.16,143441.0,128.6731,128.6921,128.407,128.464,143441.0
2023-12-11 09:30:00,136.11,136.72,135.81,136.07,116275.0,129.3669,129.9467,129.0818,129.3289,116275.0
2023-12-11 09:35:00,136.11,136.67,136.11,136.28,25906.0,129.3669,129.8992,129.3669,129.5285,25906.0
2023-12-11 09:40:00,136.33,136.63,136.18,136.51,25576.0,129.576,129.8612,129.4335,129.7471,25576.0
2023-12-11 09:45:00,136.5,136.64,136.16,136.32,21331.0,129.7376,129.8707,129.4145,129.5665,21331.0
2023-12-11 09:50:00,136.29,136.42,136.05,136.4,30091.0,129.538,129.6616,129.3099,129.6426,30091.0
2023-12-11 09:55:00,136.4,136.4,136.07,136.13,13363.0,129.6426,129.6426,129.3289,129.386,13363.0
2023-12-11 10:00:00,136.08,136.27,135.79,135.81,27562.0,129.3384,129.519,129.0628,129.0818,27562.0
2023-12-11 10:05:00,135.8,135.85,135.48,135.83,31179.0,129.0723,129.1198,128.7682,129.1008,31179.0
2023-12-11 10:10:00,135.83,136.0,135.79,135.89,29145.0,129.1008,129.2624,129.0628,129.1578,29145.0
2023-12-11 10:15:00,135.99,136.34,135.94,136.33,25100.0,129.2529,129.5856,129.2054,129.576,25100.0
2023-12-11 10:20:00,136.35,136.38,135.96,136.07,28731.0,129.5951,129.6236,129.2244,129.3289,28731.0
2023-12-11 10:25:00,136.05,136.3,136.02,136.2,24751.0,129.3099,129.5475,129.2814,129.4525,24751.0
2023-12-11 10:30:00,136.2,136.32,136.05,136.21,17417.0,129.4525,129.5665,129.3099,129.462,17417.0
2023-12-11 10:35:00,136.22,136.45,136.15,136.37,41729.0,129.4715,129.6901,129.405,129.6141,41729.0
2023-12-11 10:40:00,136.35,136.38,136.24,136.28,22030.0,129.5951,129.6236,129.4905,129.5285,22030.0
2023-12-11 10:45:00,136.25,136.43,136.2,136.28,26920.0,129.5,129.6711,129.4525,129.5285,26920.0
2023-12-11 10:50:00,136.29,136.35,136.2,136.3,30876.0,129.538,129.5951,129.4525,129.5475,30876.0
2023-12-11 10:55:00,136.31,136.59,136.31,136.5,26153.0,129.557,129.8232,129.557,129.7376,26153.0
2023-12-11 11:00:00,136.47,136.52,136.34,136.52,31758.0,129.7091,129.7566,129.5856,129.7566,31758.0
2023-12-11 11:05:00,136.53,136.67,136.37,136.43,40280.0,129.7661,129.8992,129.6141,129.6711,40280.0
2023-12-11 11:10:00,136.44,136.51,136.26,136.28,25717.0,129.6806,129.7471,129.5095,129.5285,25717.0
2023-12-11 11:15:00,136.31,136.44,136.29,136.44,16022.0,129.557,129.6806,129.538,129.6806,16022.0
2023-12-11 11:20:00,136.43,136.44,136.15,136.26,15498.0,129.6711,129.6806,129.405,129.5095,15498.0
2023-12-11 11:25:00,136.24,136.44,136.24,136.43,12429.0,129.4905,129.6806,129.4905,129.6711,12429.0
2023-12-11 11:30:00,136.43,136.47,136.31,136.35,18188.0,129.6711,129.7091,129.557,129.5951,18188.0
2023-12-11 11:35:00,136.34,136.55,136.33,136.48,62788.0,129.5856,129.7851,129.576,129.7186,62788.0
2023-12-11 11:40:00,136.5,136.5,136.35,136.37,12840.0,129.7376,129.7376,129.5951,129.6141,12840.0
2023-12-11 11:45:00,136.38,136.48,136.37,136.43,20906.0,129.6236,129.7186,129.6141,129.6711,20906.0
2023-12-11 11:50:00,136.42,136.51,136.33,136.33,30491.0,129.6616,129.7471,129.576,129.576,30491.0
2023-12-11 11:55:00,136.33,136.51,136.25,136.51,12533.0,129.576,129.7471,129.5,129.7471,12533.0
2023-12-11 12:00:00,136.48,136.51,136.39,136.47,16626.0,129.7186,129.7471,129.6331,129.7091,16626.0
2023-12-11 12:05:00,136.46,136.79,136.46,136.76,62676.0,129.6996,130.0133,129.6996,129.9847,62676.0
2023-12-11 12:10:00,136.77,136.78,136.64,136.67,15782.0,129.9943,130.0038,129.8707,129.8992,15782.0
2023-12-11 12:15:00,136.67,136.7,136.61,136.69,16243.0,129.8992,129.9277,129.8422,129.9182,16243.0
2023-12-11 12:20:00,136.69,136.79,136.65,136.77,33533.0,129.9182,130.0133,129.8802,129.9943,33533.0
2023-12-11 12:25:00,136.79,136.82,136.68,136.74,45735.0,130.0133,130.0418,129.9087,129.9657,45735.0
2023-12-11 12:30:00,136.74,136.78,136.64,136.69,21704.0,129.9657,130.0038,129.8707,129.9182,21704.0
2023-12-11 12:35:00,136.68,136.83,136.68,136.83,8551.0,129.9087,130.0513,129.9087,130.0513,8551.0
2023-12-11 12:40:00,136.81,136.88,136.79,136.81,17863.0,130.0323,130.0988,130.0133,130.0323,17863.0
2023-12-11 12:45:00,136.81,136.87,136.74,136.76,18367.0,130.0323,130.0893,129.9657,129.9847,18367.0
2023-12-11 12:50:00,136.76,136.78,136.61,136.61,17560.0,129.9847,130.0038,129.8422,129.8422,17560.0
2023-12-11 12:55:00,136.61,136.64,136.51,136.56,20203.0,129.8422,129.8707,129.7471,129.7947,20203.0
2023-12-11 13:00:00,136.55,136.58,136.36,136.41,22551.0,129.7851,129.8137,129.6046,129.6521,22551.0
2023-12-11 13:05:00,136.43,136.54,136.31,136.34,32676.0,129.6711,129.7756,129.557,129.5856,32676.0
2023-12-11 13:10:00,136.34,136.4,136.29,136.37,16859.0,129.5856,129.6426,129.538,129.6141,16859.0
2023-12-11 13:15:00,136.4,136.76,136.4,136.74,15252.0,129.6426,129.9847,129.6426,129.9657,15252.0
2023-12-11 13:20:00,136.77,136.89,136.74,136.85,16379.0,129.9943,130.1083,129.9657,130.0703,16379.0
2023-12-11 13:25:00,136.83,136.84,136.72,136.8,15484.0,130.0513,130.0608,129.9467,130.0228,15484.0
2023-12-11 13:30:00,136.81,136.82,136.72,136.8,9370.0,130.0323,130.0418,129.9467,130.0228,9370.0
2023-12-11 13:35:00,136.8,136.94,136.77,136.94,23110.0,130.0228,130.1558,129.9943,130.1558,23110.0
2023-12-11 13:40:00,136.93,136.95,136.85,136.86,9767.0,130.1463,130.1653,130.0703,130.0798,9767.0
2023-12-11 13:45:00,136.85,136.87,136.78,136.78,8563.0,130.0703,130.0893,130.0038,130.0038,8563.0
2023-12-11 13:50:00,136.78,136.79,136.67,136.7,13381.0,130.0038,130.0133,129.8992,129.9277,13381.0
2023-12-11 13:55:00,136.7,136.8,136.7,136.75,11591.0,129.9277,130.0228,129.9277,129.9752,11591.0
2023-12-11 14:00:00,136.76,136.79,136.67,136.69,11867.0,129.9847,130.0133,129.8992,129.9182,11867.0
2023-12-11 14:05:00,136.67,136.67,136.52,136.53,11811.0,129.8992,129.8992,129.7566,129.7661,11811.0
2023-12-11 14:10:00,136.54,136.67,136.44,136.47,37122.0,129.7756,129.8992,129.6806,129.7091,37122.0
2023-12-11 14:15:00,136.5,136.53,136.42,136.46,17955.0,129.7376,129.7661,129.6616,129.6996,17955.0
2023-12-11 14:20:00,136.5,136.59,136.41,136.5,16677.0,129.7376,129.8232,129.6521,129.7376,16677.0
2023-12-11 14:25:00,136.46,136.47,136.27,136.27,22868.0,129.6996,129.7091,129.519,129.519,22868.0
2023-12-11 14:30:00,136.28,136.38,136.27,136.36,20265.0,129.5285,129.6236,129.519,129.6046,20265.0
2023-12-11 14:35:00,136.36,136.43,136.22,136.42,19224.0,129.6046,129.6711,129.4715,129.6616,19224.0
2023-12-11 14:40:00,136.39,136.43,136.27,136.29,17244.0,129.6331,129.6711,129.519,129.538,17244.0
2023-12-11 14:45:00,136.28,136.51,136.27,136.49,14141.0,129.5285,129.7471,129.519,129.7281,14141.0
2023-12-11 14:50:00,136.49,136.49,136.35,136.38,21188.0,129.7281,129.7281,129.5951,129.6236,21188.0
2023-12-11 14:55:00,136.38,136.42,136.24,136.29,14368.0,129.6236,129.6616,129.4905,129.538,14368.0
2023-12-11 15:00:00,136.29,136.33,136.24,136.32,10658.0,129.538,129.576,129.4905,129.5665,10658.0
2023-12-11 15:05:00,136.33,136.44,136.3,136.41,20391.0,129.576,129.6806,129.5475,129.6521,20391.0
2023-12-11 15:10:00,136.41,136.45,136.34,136.45,14904.0,129.6521,129.6901,129.5856,129.6901,14904.0
2023-12-11 15:15:00,136.44,136.5,136.41,136.47,14026.0,129.6806,129.7376,129.6521,129.7091,14026.0
2023-12-11 15:20:00,136.47,136.57,136.45,136.56,21226.0,129.7091,129.8042,129.6901,129.7947,21226.0
2023-12-11 15:25:00,136.56,136.56,136.35,136.38,19894.0,129.7947,129.7947,129.5951,129.6236,19894.0
2023-12-11 15:30:00,136.36,136.42,136.3,136.42,17474.0,129.6046,129.6616,129.5475,129.6616,17474.0
2023-12-11 15:35:00,136.45,136.71,136.43,136.67,25843.0,129.6901,129.9372,129.6711,129.8992,25843.0
2023-12-11 15:40:00,136.68,136.8,136.66,136.69,25448.0,129.9087,130.0228,129.8897,129.9182,25448.0
2023-12-11 15:45:00,136.69,136.81,136.67,136.72,39905.0,129.9182,130.0323,129.8992,129.9467,39905.0
2023-12-11 15:50:00,136.72,136.82,136.62,136.66,79085.0,129.9467,130.0418,129.8517,129.8897,79085.0
2023-12-11 15:55:00,136.65,136.9,136.64,136.81,220514.0,129.8802,130.1178,129.8707,130.0323,220514.0
2023-12-12 09:30:00,136.91,136.91,136.15,136.43,93726.0,130.1273,130.1273,129.405,129.6711,93726.0
2023-12-12 09:35:00,136.44,136.5,135.78,135.94,57854.0,129.6806,129.7376,129.0533,129.2054,57854.0
2023-12-12 09:40:00,135.88,136.25,135.75,135.77,31959.0,129.1483,129.5,129.0248,129.0438,31959.0
2023-12-12 09:45:00,135.76,136.15,135.74,135.92,20404.0,129.0343,129.405,129.0153,129.1864,20404.0
2023-12-12 09:50:00,135.89,136.48,135.79,136.41,38059.0,129.1578,129.7186,129.0628,129.6521,38059.0
2023-12-12 09:55:00,136.37,136.41,135.83,135.94,28418.0,129.6141,129.6521,129.1008,129.2054,28418.0
2023-12-12 10:00:00,135.93,136.0,135.73,135.99,30691.0,129.1959,129.2624,129.0058,129.2529,30691.0
2023-12-12 10:05:00,136.04,136.47,136.01,136.41,58253.0,129.3004,129.7091,129.2719,129.6521,58253.0
2023-12-12 10:10:00,136.46,136.56,136.27,136.46,27148.0,129.6996,129.7947,129.519,129.6996,27148.0
2023-12-12 10:15:00,136.42,136.48,136.22,136.22,14943.0,129.6616,129.7186,129.4715,129.4715,14943.0
2023-12-12 10:20:00,136.23,136.63,136.21,136.53,14098.0,129.481,129.8612,129.462,129.7661,14098.0
2023-12-12 10:25:00,136.56,136.67,136.32,136.41,23808.0,129.7947,129.8992,129.5665,129.6521,23808.0
2023-12-12 10:30:00,136.37,136.58,136.35,136.5,16745.0,129.6141,129.8137,129.5951,129.7376,16745.0
2023-12-12 10:35:00,136.39,136.58,136.38,136.47,9585.0,129.6331,129.8137,129.6236,129.7091,9585.0
2023-12-12 10:40:00,136.47,136.55,136.34,136.37,20407.0,129.7091,129.7851,129.5856,129.6141,20407.0
2023-12-12 10:45:00,136.4,136.51,136.3,136.31,8195.0,129.6426,129.7471,129.5475,129.557,8195.0
2023-12-12 10:50:00,136.25,136.26,136.01,136.21,16731.0,129.5,129.5095,129.2719,129.462,16731.0
2023-12-12 10:55:00,136.19,136.49,136.19,136.45,20019.0,129.443,129.7281,129.443,129.6901,20019.0
2023-12-12 11:00:00,136.46,136.61,136.45,136.52,38861.0,129.6996,129.8422,129.6901,129.7566,38861.0
2023-12-12 11:05:00,136.52,136.52,136.2,136.2,22885.0,129.7566,129.7566,129.4525,129.4525,22885.0
2023-12-12 11:10:00,136.21,136.23,136.03,136.05,12036.0,129.462,129.481,129.2909,129.3099,12036.0
2023-12-12 11:15:00,136.03,136.07,135.97,136.04,10543.0,129.2909,129.3289,129.2339,129.3004,10543.0
2023-12-12 11:20:00,136.02,136.17,136.02,136.08,19730.0,129.2814,129.424,129.2814,129.3384,19730.0
2023-12-12 11:25:00,136.06,136.33,136.02,136.31,19219.0,129.3194,129.576,129.2814,129.557,19219.0
2023-12-12 11:30:00,136.34,136.5,136.23,136.47,28387.0,129.5856,129.7376,129.481,129.7091,28387.0
2023-12-12 11:35:00,136.44,136.55,136.4,136.45,21801.0,129.6806,129.7851,129.6426,129.6901,21801.0
2023-12-12 11:40:00,136.45,136.5,136.43,136.44,17760.0,129.6901,129.7376,129.6711,129.6806,17760.0
2023-12-12 11:45:00,136.44,136.49,136.23,136.28,17607.0,129.6806,129.7281,129.481,129.5285,17607.0
2023-12-12 11:50:00,136.3,136.35,136.24,136.26,11467.0,129.5475,129.5951,129.4905,129.5095,11467.0
2023-12-12 11:55:00,136.26,136.31,136.03,136.22,18949.0,129.5095,129.557,129.2909,129.4715,18949.0
2023-12-12 12:00:00,136.16,136.16,135.98,136.04,19034.0,129.4145,129.4145,129.2434,129.3004,19034.0
2023-12-12 12:05:00,136.04,136.24,136.0,136.02,14944.0,129.3004,129.4905,129.2624,129.2814,14944.0
2023-12-12 12:10:00,136.02,136.06,135.98,136.05,30231.0,129.2814,129.3194,129.2434,129.3099,30231.0
2023-12-12 12:15:00,136.04,136.14,135.99,136.09,17532.0,129.3004,129.3955,129.2529,129.3479,17532.0
2023-12-12 12:20:00,136.12,136.17,136.09,136.14,14471.0,129.3765,129.424,129.3479,129.3955,14471.0
2023-12-12 12:25:00,136.14,136.17,136.06,136.1,14758.0,129.3955,129.424,129.3194,129.3574,14758.0
2023-12-12 12:30:00,136.07,136.12,135.99,136.08,48709.0,129.3289,129.3765,129.2529,129.3384,48709.0
2023-12-12 12:35:00,136.08,136.08,135.98,135.99,11525.0,129.3384,129.3384,129.2434,129.2529,11525.0
2023-12-12 12:40:00,136.0,136.13,136.0,136.12,9896.0,129.2624,129.386,129.2624,129.3765,9896.0
2023-12-12 12:45:00,136.12,136.22,136.03,136.09,44300.0,129.3765,129.4715,129.2909,129.3479,44300.0
2023-12-12 12:50:00,136.11,136.13,135.88,135.92,10012.0,129.3669,129.386,129.1483,129.1864,10012.0
2023-12-12 12:55:00,135.93,135.93,135.79,135.8,12938.0,129.1959,129.1959,129.0628,129.0723,12938.0
2023-12-12 13:00:00,135.8,135.93,135.69,135.84,14403.0,129.0723,129.1959,128.9678,129.1103,14403.0
2023-12-12 13:05:00,135.83,135.83,135.51,135.62,24283.0,129.1008,129.1008,128.7967,128.9012,24283.0
2023-12-12 13:10:00,135.66,135.71,135.48,135.71,15430.0,128.9392,128.9868,128.7682,128.9868,15430.0
2023-12-12 13:15:00,135.72,135.86,135.72,135.81,15037.0,128.9963,129.1293,128.9963,129.0818,15037.0
2023-12-12 13:20:00,135.81,135.85,135.69,135.7,13148.0,129.0818,129.1198,128.9678,128.9773,13148.0
2023-12-12 13:25:00,135.65,135.7,135.62,135.63,9743.0,128.9297,128.9773,128.9012,128.9107,9743.0
2023-12-12 13:30:00,135.65,135.71,135.63,135.71,7161.0,128.9297,128.9868,128.9107,128.9868,7161.0
2023-12-12 13:35:00,135.73,135.79,135.64,135.79,8896.0,129.0058,129.0628,128.9202,129.0628,8896.0
2023-12-12 13:40:00,135.79,135.82,135.73,135.75,9634.0,129.0628,129.0913,129.0058,129.0248,9634.0
2023-12-12 13:45:00,135.74,135.75,135.58,135.61,15623.0,129.0153,129.0248,128.8632,128.8917,15623.0
2023-12-12 13:50:00,135.62,135.7,135.61,135.68,13695.0,128.9012,128.9773,128.8917,128.9583,13695.0
2023-12-12 13:55:00,135.68,135.68,135.54,135.6,22713.0,128.9583,128.9583,128.8252,128.8822,22713.0
2023-12-12 14:00:00,135.58,135.62,135.53,135.53,15935.0,128.8632,128.9012,128.8157,128.8157,15935.0
2023-12-12 14:05:00,135.53,135.56,135.45,135.54,23644.0,128.8157,128.8442,128.7396,128.8252,23644.0
2023-12-12 14:10:00,135.53,135.62,135.53,135.55,17493.0,128.8157,128.9012,128.8157,128.8347,17493.0
2023-12-12 14:15:00,135.55,135.58,135.49,135.53,14385.0,128.8347,128.8632,128.7777,128.8157,14385.0
2023-12-12 14:20:00,135.55,135.69,135.55,135.66,19719.0,128.8347,128.9678,128.8347,128.9392,19719.0
2023-12-12 14:25:00,135.68,135.7,135.61,135.61,19995.0,128.9583,128.9773,128.8917,128.8917,19995.0
2023-12-12 14:30:00,135.59,135.63,135.45,135.47,14623.0,128.8727,128.9107,128.7396,128.7587,14623.0
2023-12-12 14:35:00,135.47,135.49,135.37,135.43,14242.0,128.7587,128.7777,128.6636,128.7206,14242.0
2023-12-12 14:40:00,135.41,135.48,135.33,135.48,21438.0,128.7016,128.7682,128.6256,128.7682,21438.0
2023-12-12 14:45:00,135.48,135.55,135.46,135.53,17976.0,128.7682,128.8347,128.7491,128.8157,17976.0
2023-12-12 14:50:00,135.51,135.53,135.4,135.43,15692.0,128.7967,128.8157,128.6921,128.7206,15692.0
2023-12-12 14:55:00,135.41,135.57,135.41,135.49,12164.0,128.7016,128.8537,128.7016,128.7777,12164.0
2023-12-12 15:00:00,135.49,135.53,135.47,135.51,12525.0,128.7777,128.8157,128.7587,128.7967,12525.0
2023-12-12 15:05:00,135.51,135.59,135.49,135.55,10360.0,128.7967,128.8727,128.7777,128.8347,10360.0
2023-12-12 15:10:00,135.57,135.6,135.5,135.59,18401.0,128.8537,128.8822,128.7872,128.8727,18401.0
2023-12-12 15:15:00,135.6,135.65,135.39,135.4,18920.0,128.8822,128.9297,128.6826,128.6921,18920.0
2023-12-12 15:20:00,135.4,135.52,135.36,135.5,44956.0,128.6921,128.8062,128.6541,128.7872,44956.0
2023-12-12 15:25:00,135.5,135.57,135.42,135.45,17544.0,128.7872,128.8537,128.7111,128.7396,17544.0
2023-12-12 15:30:00,135.46,135.55,135.41,135.42,26366.0,128.7491,128.8347,128.7016,128.7111,26366.0
2023-12-12 15:35:00,135.43,135.43,135.27,135.3,33023.0,128.7206,128.7206,128.5686,128.5971,33023.0
2023-12-12 15:40:00,135.3,135.53,135.29,135.42,32579.0,128.5971,128.8157,128.5876,128.7111,32579.0
2023-12-12 15:45:00,135.42,135.43,135.29,135.32,45448.0,128.7111,128.7206,128.5876,128.6161,45448.0
2023-12-12 15:50:00,135.31,135.43,135.23,135.41,66538.0,128.6066,128.7206,128.5305,128.7016,66538.0
2023-12-12 15:55:00,135.4,135.71,135.39,135.7,190051.0,128.6921,128.9868,128.6826,128.9773,190051.0
2023-12-13 09:30:00,136.0,136.38,135.06,135.31,66626.0,129.2624,129.6236,128.369,128.6066,66626.0
2023-12-13 09:35:00,135.25,135.42,134.7,135.26,29769.0,128.5496,128.7111,128.0268,128.5591,29769.0
2023-12-13 09:40:00,135.28,135.33,134.81,134.98,26648.0,128.5781,128.6256,128.1314,128.2929,26648.0
2023-12-13 09:45:00,134.97,135.39,134.97,135.19,17975.0,128.2834,128.6826,128.2834,128.4925,17975.0
2023-12-13 09:50:00,135.19,135.19,134.87,135.09,16889.0,128.4925,128.4925,128.1884,128.3975,16889.0
2023-12-13 09:55:00,135.06,135.16,134.89,134.94,29821.0,128.369,128.464,128.2074,128.2549,29821.0
2023-12-13 10:00:00,134.94,135.04,134.8,134.99,25351.0,128.2549,128.35,128.1218,128.3024,25351.0
2023-12-13 10:05:00,135.0,135.22,134.96,135.21,34019.0,128.3119,128.521,128.2739,128.5115,34019.0
2023-12-13 10:10:00,135.23,135.59,135.22,135.59,29268.0,128.5305,128.8727,128.521,128.8727,29268.0
2023-12-13 10:15:00,135.61,135.74,135.44,135.46,28508.0,128.8917,129.0153,128.7301,128.7491,28508.0
2023-12-13 10:20:00,135.49,135.54,135.44,135.44,8991.0,128.7777,128.8252,128.7301,128.7301,8991.0
2023-12-13 10:25:00,135.43,135.65,135.43,135.56,10020.0,128.7206,128.9297,128.7206,128.8442,10020.0
2023-12-13 10:30:00,135.59,135.69,135.31,135.31,43418.0,128.8727,128.9678,128.6066,128.6066,43418.0
2023-12-13 10:35:00,135.36,135.59,135.36,135.55,12796.0,128.6541,128.8727,128.6541,128.8347,12796.0
2023-12-13 10:40:00,135.57,135.67,135.54,135.66,20703.0,128.8537,128.9487,128.8252,128.9392,20703.0
2023-12-13 10:45:00,135.66,135.89,135.65,135.88,15566.0,128.9392,129.1578,128.9297,129.1483,15566.0
2023-12-13 10:50:00,135.88,135.92,135.64,135.79,15575.0,129.1483,129.1864,128.9202,129.0628,15575.0
2023-12-13 10:55:00,135.79,135.9,135.75,135.81,12903.0,129.0628,129.1674,129.0248,129.0818,12903.0
2023-12-13 11:00:00,135.79,135.93,135.79,135.88,19646.0,129.0628,129.1959,129.0628,129.1483,19646.0
2023-12-13 11:05:00,135.88,135.9,135.73,135.77,14271.0,129.1483,129.1674,129.0058,129.0438,14271.0
2023-12-13 11:10:00,135.79,135.85,135.73,135.82,10086.0,129.0628,129.1198,129.0058,129.0913,10086.0
2023-12-13 11:15:00,135.8,135.82,135.72,135.81,20422.0,129.0723,129.0913,128.9963,129.0818,20422.0
2023-12-13 11:20:00,135.82,135.82,135.44,135.47,18314.0,129.0913,129.0913,128.7301,128.7587,18314.0
2023-12-13 11:25:00,135.4,135.66,135.36,135.58,19328.0,128.6921,128.9392,128.6541,128.8632,19328.0
2023-12-13 11:30:00,135.58,135.61,135.51,135.56,6594.0,128.8632,128.8917,128.7967,128.8442,6594.0
2023-12-13 11:35:00,135.54,135.75,135.5,135.52,16183.0,128.8252,129.0248,128.7872,128.8062,16183.0
2023-12-13 11:40:00,135.47,135.52,135.38,135.39,11513.0,128.7587,128.8062,128.6731,128.6826,11513.0
2023-12-13 11:45:00,135.42,135.6,135.4,135.57,10424.0,128.7111,128.8822,128.6921,128.8537,10424.0
2023-12-13 11:50:00,135.58,135.61,135.4,135.4,17026.0,128.8632,128.8917,128.6921,128.6921,17026.0
2023-12-13 11:55:00,135.43,135.49,135.41,135.48,7725.0,128.7206,128.7777,128.7016,128.7682,7725.0
2023-12-13 12:00:00,135.48,135.52,135.39,135.43,7093.0,128.7682,128.8062,128.6826,128.7206,7093.0
2023-12-13 12:05:00,135.45,135.52,135.41,135.49,9875.0,128.7396,128.8062,128.7016,128.7777,9875.0
2023-12-13 12:10:00,135.48,135.5,135.4,135.44,10091.0,128.7682,128.7872,128.6921,128.7301,10091.0
2023-12-13 12:15:00,135.45,135.53,135.41,135.41,10696.0,128.7396,128.8157,128.7016,128.7016,10696.0
2023-12-13 12:20:00,135.43,135.51,135.36,135.43,15321.0,128.7206,128.7967,128.6541,128.7206,15321.0
2023-12-13 12:25:00,135.43,135.48,135.37,135.46,8741.0,128.7206,128.7682,128.6636,128.7491,8741.0
2023-12-13 12:30:00,135.44,135.69,135.42,135.65,10222.0,128.7301,128.9678,128.7111,128.9297,10222.0
2023-12-13 12:35:00,135.66,135.66,135.56,135.6,13851.0,128.9392,128.9392,128.8442,128.8822,13851.0
2023-12-13 12:40:00,135.6,135.62,135.53,135.62,14571.0,128.8822,128.9012,128.8157,128.9012,14571.0
2023-12-13 12:45:00,135.62,135.62,135.46,135.52,10792.0,128.9012,128.9012,128.7491,128.8062,10792.0
2023-12-13 12:50:00,135.52,135.65,135.52,135.61,16821.0,128.8062,128.9297,128.8062,128.8917,16821.0
2023-12-13 12:55:00,135.63,135.74,135.59,135.68,11732.0,128.9107,129.0153,128.8727,128.9583,11732.0
2023-12-13 13:00:00,135.68,135.69,135.58,135.59,10642.0,128.9583,128.9678,128.8632,128.8727,10642.0
2023-12-13 13:05:00,135.62,135.62,135.49,135.51,10734.0,128.9012,128.9012,128.7777,128.7967,10734.0
2023-12-13 13:10:00,135.5,135.5,135.47,135.48,10157.0,128.7872,128.7872,128.7587,128.7682,10157.0
2023-12-13 13:15:00,135.48,135.48,135.33,135.36,13533.0,128.7682,128.7682,128.6256,128.6541,13533.0
2023-12-13 13:20:00,135.34,135.36,135.27,135.3,9335.0,128.6351,128.6541,128.5686,128.5971,9335.0
2023-12-13 13:25:00,135.29,135.41,135.27,135.4,7450.0,128.5876,128.7016,128.5686,128.6921,7450.0
2023-12-13 13:30:00,135.39,135.41,135.3,135.36,9011.0,128.6826,128.7016,128.5971,128.6541,9011.0
2023-12-13 13:35:00,135.36,135.39,135.31,135.35,8603.0,128.6541,128.6826,128.6066,128.6446,8603.0
2023-12-13 13:40:00,135.35,135.38,135.33,135.34,11899.0,128.6446,128.6731,128.6256,128.6351,11899.0
2023-12-13 13:45:00,135.34,135.46,135.34,135.43,10449.0,128.6351,128.7491,128.6351,128.7206,10449.0
2023-12-13 13:50:00,135.42,135.45,135.38,135.41,8510.0,128.7111,128.7396,128.6731,128.7016,8510.0
2023-12-13 13:55:00,135.41,135.51,135.38,135.38,9441.0,128.7016,128.7967,128.6731,128.6731,9441.0
2023-12-13 14:00:00,135.39,135.99,135.38,135.88,31304.0,128.6826,129.2529,128.6731,129.1483,31304.0
2023-12-13 14:05:00,135.93,136.25,135.92,136.18,30962.0,129.1959,129.5,129.1864,129.4335,30962.0
2023-12-13 14:10:00,136.2,136.46,136.16,136.22,27756.0,129.4525,129.6996,129.4145,129.4715,27756.0
2023-12-13 14:15:00,136.24,136.31,136.19,136.29,35392.0,129.4905,129.557,129.443,129.538,35392.0
2023-12-13 14:20:00,136.28,136.47,136.26,136.38,14184.0,129.5285,129.7091,129.5095,129.6236,14184.0
2023-12-13 14:25:00,136.36,136.52,136.26,136.49,20120.0,129.6046,129.7566,129.5095,129.7281,20120.0
2023-12-13 14:30:00,136.51,136.6,136.41,136.52,26072.0,129.7471,129.8327,129.6521,129.7566,26072.0
2023-12-13 14:35:00,136.55,136.76,136.53,136.75,32497.0,129.7851,129.9847,129.7661,129.9752,32497.0
2023-12-13 14:40:00,136.75,137.15,136.75,137.15,47695.0,129.9752,130.3554,129.9752,130.3554,47695.0
2023-12-13 14:45:00,137.16,137.43,137.12,137.33,56226.0,130.3649,130.6216,130.3269,130.5265,56226.0
2023-12-13 14:50:00,137.32,137.45,137.21,137.32,44947.0,130.517,130.6406,130.4125,130.517,44947.0
2023-12-13 14:55:00,137.27,137.59,137.26,137.54,41971.0,130.4695,130.7736,130.46,130.7261,41971.0
2023-12-13 15:00:00,137.53,138.17,137.5,138.16,53957.0,130.7166,131.3249,130.6881,131.3154,53957.0
2023-12-13 15:05:00,138.13,138.24,137.97,138.03,56215.0,131.2869,131.3914,131.1348,131.1918,56215.0
2023-12-13 15:10:00,138.04,138.04,137.64,137.65,23894.0,131.2013,131.2013,130.8211,130.8307,23894.0
2023-12-13 15:15:00,137.62,137.81,137.55,137.65,34575.0,130.8021,130.9827,130.7356,130.8307,34575.0
2023-12-13 15:20:00,137.66,137.87,137.65,137.77,67183.0,130.8402,131.0398,130.8307,130.9447,67183.0
2023-12-13 15:25:00,137.78,137.87,137.5,137.77,39486.0,130.9542,131.0398,130.6881,130.9447,39486.0
2023-12-13 15:30:00,137.77,138.01,137.62,138.01,41297.0,130.9447,131.1728,130.8021,131.1728,41297.0
2023-12-13 15:35:00,138.02,138.32,138.01,138.3,40412.0,131.1823,131.4675,131.1728,131.4485,40412.0
2023-12-13 15:40:00,138.31,138.33,138.12,138.2,65150.0,131.458,131.477,131.2774,131.3534,65150.0
2023-12-13 15:45:00,138.21,138.24,138.04,138.13,49919.0,131.3629,131.3914,131.2013,131.2869,49919.0
2023-12-13 15:50:00,138.14,138.27,138.1,138.22,63713.0,131.2964,131.4199,131.2584,131.3724,63713.0
2023-12-13 15:55:00,138.22,138.42,138.22,138.42,187257.0,131.3724,131.5625,131.3724,131.5625,187257.0
2023-12-14 09:30:00,139.7,141.27,139.7,141.01,204999.0,132.7791,134.2713,132.7791,134.0242,204999.0
2023-12-14 09:35:00,141.07,141.26,140.02,140.29,53203.0,134.0812,134.2618,133.0832,133.3399,53203.0
2023-12-14 09:40:00,140.3,140.94,140.07,140.94,45042.0,133.3494,133.9577,133.1308,133.9577,45042.0
2023-12-14 09:45:00,140.94,141.0,139.75,139.75,36770.0,133.9577,134.0147,132.8266,132.8266,36770.0
2023-12-14 09:50:00,139.69,140.57,139.69,140.51,24591.0,132.7696,133.606,132.7696,133.549,24591.0
2023-12-14 09:55:00,140.56,140.79,140.25,140.76,35823.0,133.5965,133.8151,133.3018,133.7866,35823.0
2023-12-14 10:00:00,140.8,140.95,140.48,140.56,42161.0,133.8246,133.9672,133.5205,133.5965,42161.0
2023-12-14 10:05:00,140.62,141.0,140.54,140.7,32426.0,133.6535,134.0147,133.5775,133.7296,32426.0
2023-12-14 10:10:00,140.68,140.69,139.9,140.03,20610.0,133.7105,133.72,132.9692,133.0927,20610.0
2023-12-14 10:15:00,139.98,140.02,139.44,139.5,31034.0,133.0452,133.0832,132.532,132.589,31034.0
2023-12-14 10:20:00,139.5,140.02,139.5,139.91,41168.0,132.589,133.0832,132.589,132.9787,41168.0
2023-12-14 10:25:00,139.9,140.43,139.8,140.18,58454.0,132.9692,133.4729,132.8741,133.2353,58454.0
2023-12-14 10:30:00,140.21,140.42,140.0,140.38,35118.0,133.2638,133.4634,133.0642,133.4254,35118.0
2023-12-14 10:35:00,140.35,140.5,140.16,140.42,23448.0,133.3969,133.5395,133.2163,133.4634,23448.0
2023-12-14 10:40:00,140.45,140.48,140.15,140.16,14020.0,133.4919,133.5205,133.2068,133.2163,14020.0
2023-12-14 10:45:00,140.19,140.37,140.03,140.37,20316.0,133.2448,133.4159,133.0927,133.4159,20316.0
2023-12-14 10:50:00,140.36,140.69,140.36,140.59,24231.0,133.4064,133.72,133.4064,133.625,24231.0
2023-12-14 10:55:00,140.58,140.69,140.5,140.62,34710.0,133.6155,133.72,133.5395,133.6535,34710.0
2023-12-14 11:00:00,140.6,140.9,140.43,140.9,29157.0,133.6345,133.9196,133.4729,133.9196,29157.0
2023-12-14 11:05:00,140.89,140.9,140.58,140.65,30054.0,133.9101,133.9196,133.6155,133.682,30054.0
2023-12-14 11:10:00,140.65,140.83,140.56,140.59,19218.0,133.682,133.8531,133.5965,133.625,19218.0
2023-12-14 11:15:00,140.61,141.02,140.4,141.01,44194.0,133.644,134.0337,133.4444,134.0242,44194.0
2023-12-14 11:20:00,140.97,141.15,140.97,141.13,30264.0,133.9862,134.1573,133.9862,134.1383,30264.0
2023-12-14 11:25:00,141.16,141.23,140.85,140.87,29886.0,134.1668,134.2333,133.8721,133.8911,29886.0
2023-12-14 11:30:00,140.91,141.11,140.81,140.84,47532.0,133.9292,134.1192,133.8341,133.8626,47532.0
2023-12-14 11:35:00,140.84,141.15,140.76,141.14,49307.0,133.8626,134.1573,133.7866,134.1478,49307.0
2023-12-14 11:40:00,141.06,141.34,141.06,141.15,21399.0,134.0717,134.3378,134.0717,134.1573,21399.0
2023-12-14 11:45:00,141.09,141.13,140.96,141.07,15539.0,134.1002,134.1383,133.9767,134.0812,15539.0
2023-12-14 11:50:00,141.12,141.16,141.01,141.09,26148.0,134.1287,134.1668,134.0242,134.1002,26148.0
2023-12-14 11:55:00,141.1,141.25,141.1,141.16,26886.0,134.1097,134.2523,134.1097,134.1668,26886.0
2023-12-14 12:00:00,141.21,141.27,141.14,141.24,39642.0,134.2143,134.2713,134.1478,134.2428,39642.0
2023-12-14 12:05:00,141.25,141.48,141.17,141.46,52988.0,134.2523,134.4709,134.1763,134.4519,52988.0
2023-12-14 12:10:00,141.46,142.01,141.44,141.98,75756.0,134.4519,134.9747,134.4329,134.9461,75756.0
2023-12-14 12:15:00,141.98,142.13,141.85,142.13,75870.0,134.9461,135.0887,134.8226,135.0887,75870.0
2023-12-14 12:20:00,142.13,142.2,141.7,141.7,31358.0,135.0887,135.1552,134.68,134.68,31358.0
2023-12-14 12:25:00,141.72,141.81,141.63,141.75,19327.0,134.699,134.7846,134.6135,134.7275,19327.0
2023-12-14 12:30:00,141.72,141.77,141.65,141.69,18829.0,134.699,134.7465,134.6325,134.6705,18829.0
2023-12-14 12:35:00,141.69,141.7,141.52,141.54,16266.0,134.6705,134.68,134.5089,134.5279,16266.0
2023-12-14 12:40:00,141.54,141.76,141.54,141.66,33076.0,134.5279,134.737,134.5279,134.642,33076.0
2023-12-14 12:45:00,141.66,141.89,141.56,141.87,32337.0,134.642,134.8606,134.5469,134.8416,32337.0
2023-12-14 12:50:00,141.86,141.94,141.66,141.73,25710.0,134.8321,134.9081,134.642,134.7085,25710.0
2023-12-14 12:55:00,141.73,141.75,141.55,141.7,27235.0,134.7085,134.7275,134.5374,134.68,27235.0
2023-12-14 13:00:00,141.72,141.72,141.34,141.34,26747.0,134.699,134.699,134.3378,134.3378,26747.0
2023-12-14 13:05:00,141.37,141.58,141.33,141.45,35019.0,134.3664,134.566,134.3283,134.4424,35019.0
2023-12-14 13:10:00,141.46,141.75,141.46,141.75,25461.0,134.4519,134.7275,134.4519,134.7275,25461.0
2023-12-14 13:15:00,141.76,141.98,141.74,141.97,35670.0,134.737,134.9461,134.718,134.9366,35670.0
2023-12-14 13:20:00,141.94,141.97,141.78,141.81,20347.0,134.9081,134.9366,134.756,134.7846,20347.0
2023-12-14 13:25:00,141.78,141.79,141.44,141.44,17561.0,134.756,134.7656,134.4329,134.4329,17561.0
2023-12-14 13:30:00,141.46,141.55,141.36,141.5,32527.0,134.4519,134.5374,134.3569,134.4899,32527.0
2023-12-14 13:35:00,141.47,141.47,141.02,141.11,24152.0,134.4614,134.4614,134.0337,134.1192,24152.0
2023-12-14 13:40:00,141.09,141.15,141.05,141.06,13810.0,134.1002,134.1573,134.0622,134.0717,13810.0
2023-12-14 13:45:00,141.06,141.1,140.65,140.7,29763.0,134.0717,134.1097,133.682,133.7296,29763.0
2023-12-14 13:50:00,140.69,140.89,140.52,140.56,29652.0,133.72,133.9101,133.5585,133.5965,29652.0
2023-12-14 13:55:00,140.58,140.85,140.54,140.81,16534.0,133.6155,133.8721,133.5775,133.8341,16534.0
2023-12-14 14:00:00,140.83,140.95,140.74,140.75,14192.0,133.8531,133.9672,133.7676,133.7771,14192.0
2023-12-14 14:05:00,140.79,140.9,140.75,140.89,15405.0,133.8151,133.9196,133.7771,133.9101,15405.0
2023-12-14 14:10:00,140.91,141.2,140.85,141.17,20109.0,133.9292,134.2048,133.8721,134.1763,20109.0
2023-12-14 14:15:00,141.18,141.21,141.05,141.19,22594.0,134.1858,134.2143,134.0622,134.1953,22594.0
2023-12-14 14:20:00,141.18,141.23,141.14,141.23,24770.0,134.1858,134.2333,134.1478,134.2333,24770.0
2023-12-14 14:25:00,141.22,141.32,141.08,141.14,14224.0,134.2238,134.3188,134.0907,134.1478,14224.0
2023-12-14 14:30:00,141.1,141.21,141.02,141.19,21426.0,134.1097,134.2143,134.0337,134.1953,21426.0
2023-12-14 14:35:00,141.2,141.37,141.17,141.27,23447.0,134.2048,134.3664,134.1763,134.2713,23447.0
2023-12-14 14:40:00,141.24,141.31,141.2,141.29,26463.0,134.2428,134.3093,134.2048,134.2903,26463.0
2023-12-14 14:45:00,141.28,141.34,141.23,141.28,13738.0,134.2808,134.3378,134.2333,134.2808,13738.0
2023-12-14 14:50:00,141.27,141.3,141.03,141.06,11554.0,134.2713,134.2998,134.0432,134.0717,11554.0
2023-12-14 14:55:00,141.07,141.43,141.03,141.4,19250.0,134.0812,134.4234,134.0432,134.3949,19250.0
2023-12-14 15:00:00,141.41,141.43,141.25,141.27,13791.0,134.4044,134.4234,134.2523,134.2713,13791.0
2023-12-14 15:05:00,141.25,141.3,141.11,141.18,12512.0,134.2523,134.2998,134.1192,134.1858,12512.0
2023-12-14 15:10:00,141.22,141.35,141.19,141.26,20358.0,134.2238,134.3474,134.1953,134.2618,20358.0
2023-12-14 15:15:00,141.26,141.45,141.2,141.44,16344.0,134.2618,134.4424,134.2048,134.4329,16344.0
2023-12-14 15:20:00,141.47,141.77,141.46,141.76,36512.0,134.4614,134.7465,134.4519,134.737,36512.0
2023-12-14 15:25:00,141.78,141.83,141.7,141.72,34736.0,134.756,134.8036,134.68,134.699,34736.0
2023-12-14 15:30:00,141.73,141.82,141.42,141.42,54699.0,134.7085,134.7941,134.4139,134.4139,54699.0
2023-12-14 15:35:00,141.41,141.75,141.38,141.68,48525.0,134.4044,134.7275,134.3759,134.661,48525.0
2023-12-14 15:40:00,141.69,141.73,141.41,141.41,54564.0,134.6705,134.7085,134.4044,134.4044,54564.0
2023-12-14 15:45:00,141.42,141.57,141.22,141.26,59040.0,134.4139,134.5565,134.2238,134.2618,59040.0
2023-12-14 15:50:00,141.25,141.32,140.96,140.99,107396.0,134.2523,134.3188,133.9767,134.0052,107396.0
2023-12-14 15:55:00,140.99,141.17,140.96,141.15,278267.0,134.0052,134.1763,133.9767,134.1573,278267.0
2023-12-15 09:30:00,141.1,141.6,140.25,140.63,456710.0,134.1097,134.585,133.3018,133.663,456710.0
2023-12-15 09:35:00,140.5,140.57,139.88,140.19,37427.0,133.5395,133.606,132.9502,133.2448,37427.0
2023-12-15 09:40:00,140.18,140.45,140.01,140.22,10868.0,133.2353,133.4919,133.0737,133.2733,10868.0
2023-12-15 09:45:00,140.21,140.72,140.13,140.72,31636.0,133.2638,133.7486,133.1878,133.7486,31636.0
2023-12-15 09:50:00,140.72,140.72,140.23,140.47,20405.0,133.7486,133.7486,133.2828,133.5109,20405.0
2023-12-15 09:55:00,140.53,140.59,139.99,140.05,14568.0,133.568,133.625,133.0547,133.1118,14568.0
2023-12-15 10:00:00,140.18,140.57,140.16,140.44,18503.0,133.2353,133.606,133.2163,133.4824,18503.0
2023-12-15 10:05:00,140.4,140.59,140.3,140.46,18695.0,133.4444,133.625,133.3494,133.5014,18695.0
2023-12-15 10:10:00,140.46,141.01,140.46,140.89,16593.0,133.5014,134.0242,133.5014,133.9101,16593.0
2023-12-15 10:15:00,140.88,140.94,140.55,140.72,16632.0,133.9006,133.9577,133.587,133.7486,16632.0
2023-12-15 10:20:00,140.75,141.06,140.75,141.05,21460.0,133.7771,134.0717,133.7771,134.0622,21460.0
2023-12-15 10:25:00,141.06,141.26,140.99,141.19,18980.0,134.0717,134.2618,134.0052,134.1953,18980.0
2023-12-15 10:30:00,141.14,141.37,141.09,141.34,13896.0,134.1478,134.3664,134.1002,134.3378,13896.0
2023-12-15 10:35:00,141.29,141.3,140.61,140.7,10228.0,134.2903,134.2998,133.644,133.7296,10228.0
2023-12-15 10:40:00,140.72,140.78,140.56,140.59,16731.0,133.7486,133.8056,133.5965,133.625,16731.0
2023-12-15 10:45:00,140.57,140.66,140.41,140.66,13267.0,133.606,133.6915,133.4539,133.6915,13267.0
2023-12-15 10:50:00,140.65,140.81,140.44,140.75,38441.0,133.682,133.8341,133.4824,133.7771,38441.0
2023-12-15 10:55:00,140.77,141.01,140.76,140.91,22574.0,133.7961,134.0242,133.7866,133.9292,22574.0
2023-12-15 11:00:00,140.95,141.01,140.8,140.93,15437.0,133.9672,134.0242,133.8246,133.9482,15437.0
2023-12-15 11:05:00,140.94,140.96,140.7,140.8,13503.0,133.9577,133.9767,133.7296,133.8246,13503.0
2023-12-15 11:10:00,140.79,140.84,140.65,140.78,14389.0,133.8151,133.8626,133.682,133.8056,14389.0
2023-12-15 11:15:00,140.79,140.86,140.63,140.67,15407.0,133.8151,133.8816,133.663,133.701,15407.0
2023-12-15 11:20:00,140.66,140.68,140.38,140.55,13849.0,133.6915,133.7105,133.4254,133.587,13849.0
2023-12-15 11:25:00,140.54,140.86,140.53,140.86,14312.0,133.5775,133.8816,133.568,133.8816,14312.0
2023-12-15 11:30:00,140.88,141.0,140.81,140.95,24241.0,133.9006,134.0147,133.8341,133.9672,24241.0
2023-12-15 11:35:00,140.94,140.97,140.68,140.69,11180.0,133.9577,133.9862,133.7105,133.72,11180.0
2023-12-15 11:40:00,140.69,140.79,140.58,140.78,10077.0,133.72,133.8151,133.6155,133.8056,10077.0
2023-12-15 11:45:00,140.77,140.77,140.44,140.44,16481.0,133.7961,133.7961,133.4824,133.4824,16481.0
2023-12-15 11:50:00,140.47,140.52,140.36,140.36,15298.0,133.5109,133.5585,133.4064,133.4064,15298.0
2023-12-15 11:55:00,140.34,140.5,140.33,140.45,32648.0,133.3874,133.5395,133.3779,133.4919,32648.0
2023-12-15 12:00:00,140.47,140.51,140.18,140.21,32397.0,133.5109,133.549,133.2353,133.2638,32397.0
2023-12-15 12:05:00,140.2,140.46,140.2,140.41,23095.0,133.2543,133.5014,133.2543,133.4539,23095.0
2023-12-15 12:10:00,140.42,140.55,140.32,140.35,22466.0,133.4634,133.587,133.3684,133.3969,22466.0
2023-12-15 12:15:00,140.34,140.47,140.33,140.35,19404.0,133.3874,133.5109,133.3779,133.3969,19404.0
2023-12-15 12:20:00,140.36,140.38,140.19,140.21,20546.0,133.4064,133.4254,133.2448,133.2638,20546.0
2023-12-15 12:25:00,140.22,140.33,140.16,140.24,23886.0,133.2733,133.3779,133.2163,133.2923,23886.0
2023-12-15 12:30:00,140.24,140.25,140.02,140.09,52016.0,133.2923,133.3018,133.0832,133.1498,52016.0
2023-12-15 12:35:00,140.08,140.08,139.88,140.03,17325.0,133.1403,133.1403,132.9502,133.0927,17325.0
2023-12-15 12:40:00,140.03,140.06,139.82,139.83,14196.0,133.0927,133.1213,132.8932,132.9027,14196.0
2023-12-15 12:45:00,139.81,139.94,139.75,139.91,20691.0,132.8836,133.0072,132.8266,132.9787,20691.0
2023-12-15 12:50:00,139.91,139.93,139.73,139.77,25961.0,132.9787,132.9977,132.8076,132.8456,25961.0
2023-12-15 12:55:00,139.77,139.81,139.66,139.74,22708.0,132.8456,132.8836,132.7411,132.8171,22708.0
2023-12-15 13:00:00,139.7,139.74,139.65,139.66,29338.0,132.7791,132.8171,132.7316,132.7411,29338.0
2023-12-15 13:05:00,139.66,139.67,139.46,139.52,29493.0,132.7411,132.7506,132.551,132.608,29493.0
2023-12-15 13:10:00,139.52,139.53,139.37,139.39,45032.0,132.608,132.6175,132.4654,132.4845,45032.0
2023-12-15 13:15:00,139.37,139.64,139.32,139.5,43960.0,132.4654,132.7221,132.4179,132.589,43960.0
2023-12-15 13:20:00,139.48,139.48,139.12,139.22,36003.0,132.57,132.57,132.2278,132.3229,36003.0
2023-12-15 13:25:00,139.21,139.29,139.03,139.23,35697.0,132.3134,132.3894,132.1423,132.3324,35697.0
2023-12-15 13:30:00,139.21,139.25,138.85,138.91,53010.0,132.3134,132.3514,131.9712,132.0282,53010.0
2023-12-15 13:35:00,138.92,139.13,138.88,139.05,54752.0,132.0377,132.2373,131.9997,132.1613,54752.0
2023-12-15 13:40:00,139.04,139.04,138.52,138.54,90635.0,132.1518,132.1518,131.6576,131.6766,90635.0
2023-12-15 13:45:00,138.54,138.84,138.39,138.84,52791.0,131.6766,131.9617,131.534,131.9617,52791.0
2023-12-15 13:50:00,138.85,138.96,138.68,138.77,26380.0,131.9712,132.0758,131.8096,131.8952,26380.0
2023-12-15 13:55:00,138.81,138.86,138.58,138.63,42917.0,131.9332,131.9807,131.7146,131.7621,42917.0
2023-12-15 14:00:00,138.62,138.8,138.61,138.7,29978.0,131.7526,131.9237,131.7431,131.8286,29978.0
2023-12-15 14:05:00,138.69,138.87,138.59,138.87,23938.0,131.8191,131.9902,131.7241,131.9902,23938.0
2023-12-15 14:10:00,138.84,139.01,138.8,138.95,19596.0,131.9617,132.1233,131.9237,132.0663,19596.0
2023-12-15 14:15:00,138.97,139.03,138.89,138.9,16550.0,132.0853,132.1423,132.0092,132.0187,16550.0
2023-12-15 14:20:00,138.91,138.91,138.69,138.7,9623.0,132.0282,132.0282,131.8191,131.8286,9623.0
2023-12-15 14:25:00,138.68,138.76,138.64,138.74,16158.0,131.8096,131.8857,131.7716,131.8667,16158.0
2023-12-15 14:30:00,138.7,138.79,138.56,138.56,13958.0,131.8286,131.9142,131.6956,131.6956,13958.0
2023-12-15 14:35:00,138.57,138.68,138.56,138.68,13590.0,131.7051,131.8096,131.6956,131.8096,13590.0
2023-12-15 14:40:00,138.68,138.77,138.6,138.71,18006.0,131.8096,131.8952,131.7336,131.8381,18006.0
2023-12-15 14:45:00,138.72,138.74,138.5,138.53,11025.0,131.8476,131.8667,131.6385,131.6671,11025.0
2023-12-15 14:50:00,138.55,138.59,138.48,138.53,14768.0,131.6861,131.7241,131.6195,131.6671,14768.0
2023-12-15 14:55:00,138.53,138.6,138.42,138.59,24000.0,131.6671,131.7336,131.5625,131.7241,24000.0
2023-12-15 15:00:00,138.59,138.65,138.53,138.54,21398.0,131.7241,131.7811,131.6671,131.6766,21398.0
2023-12-15 15:05:00,138.55,138.55,138.37,138.42,16772.0,131.6861,131.6861,131.515,131.5625,16772.0
2023-12-15 15:10:00,138.46,138.56,138.34,138.37,20195.0,131.6005,131.6956,131.4865,131.515,20195.0
2023-12-15 15:15:00,138.32,138.48,138.26,138.47,18646.0,131.4675,131.6195,131.4104,131.61,18646.0
2023-12-15 15:20:00,138.49,138.58,138.43,138.52,24597.0,131.629,131.7146,131.572,131.6576,24597.0
2023-12-15 15:25:00,138.53,138.56,138.4,138.45,19292.0,131.6671,131.6956,131.5435,131.591,19292.0
2023-12-15 15:30:00,138.48,138.55,138.47,138.53,35562.0,131.6195,131.6861,131.61,131.6671,35562.0
2023-12-15 15:35:00,138.54,138.54,138.33,138.36,47671.0,131.6766,131.6766,131.477,131.5055,47671.0
2023-12-15 15:40:00,138.36,138.39,138.22,138.37,47726.0,131.5055,131.534,131.3724,131.515,47726.0
2023-12-15 15:45:00,138.36,138.39,138.2,138.32,67568.0,131.5055,131.534,131.3534,131.4675,67568.0
2023-12-15 15:50:00,138.31,138.61,138.25,138.56,104560.0,131.458,131.7431,131.4009,131.6956,104560.0
2023-12-15 15:55:00,138.57,138.63,138.26,138.37,270723.0,131.7051,131.7621,131.4104,131.515,270723.0
2023-12-18 09:30:00,139.0,139.0,137.65,138.66,61858.0,132.1138,132.1138,130.8307,131.7906,61858.0
2023-12-18 09:35:00,138.63,139.15,138.43,139.09,15192.0,131.7621,132.2563,131.572,132.1993,15192.0
2023-12-18 09:40:00,139.08,139.08,138.25,138.28,42630.0,132.1898,132.1898,131.4009,131.4294,42630.0
2023-12-18 09:45:00,138.29,138.83,138.12,138.76,20442.0,131.4389,131.9522,131.2774,131.8857,20442.0
2023-12-18 09:50:00,138.75,138.95,138.18,138.35,29006.0,131.8762,132.0663,131.3344,131.496,29006.0
2023-12-18 09:55:00,138.35,138.35,138.06,138.18,13505.0,131.496,131.496,131.2203,131.3344,13505.0
2023-12-18 10:00:00,138.12,138.47,138.12,138.22,22353.0,131.2774,131.61,131.2774,131.3724,22353.0
2023-12-18 10:05:00,138.13,138.35,138.02,138.09,25380.0,131.2869,131.496,131.1823,131.2489,25380.0
2023-12-18 10:10:00,138.14,138.26,137.95,138.02,17366.0,131.2964,131.4104,131.1158,131.1823,17366.0
2023-12-18 10:15:00,138.03,138.18,137.9,138.03,19756.0,131.1918,131.3344,131.0683,131.1918,19756.0
2023-12-18 10:20:00,138.03,138.09,137.85,137.96,24348.0,131.1918,131.2489,131.0207,131.1253,24348.0
2023-12-18 10:25:00,137.93,138.03,137.73,137.92,10719.0,131.0968,131.1918,130.9067,131.0873,10719.0
2023-12-18 10:30:00,137.94,138.02,137.76,137.78,16171.0,131.1063,131.1823,130.9352,130.9542,16171.0
2023-12-18 10:35:00,137.79,138.11,137.69,138.0,18354.0,130.9637,131.2679,130.8687,131.1633,18354.0
2023-12-18 10:40:00,137.97,138.14,137.96,138.07,14453.0,131.1348,131.2964,131.1253,131.2298,14453.0
2023-12-18 10:45:00,138.08,138.26,138.05,138.23,23545.0,131.2394,131.4104,131.2108,131.3819,23545.0
2023-12-18 10:50:00,138.22,138.22,137.99,138.04,14536.0,131.3724,131.3724,131.1538,131.2013,14536.0
2023-12-18 10:55:00,138.06,138.11,137.99,138.11,12361.0,131.2203,131.2679,131.1538,131.2679,12361.0
2023-12-18 11:00:00,138.12,138.14,137.78,137.79,54630.0,131.2774,131.2964,130.9542,130.9637,54630.0
2023-12-18 11:05:00,137.82,137.93,137.76,137.86,26145.0,130.9922,131.0968,130.9352,131.0303,26145.0
2023-12-18 11:10:00,137.84,138.02,137.79,137.86,12563.0,131.0112,131.1823,130.9637,131.0303,12563.0
2023-12-18 11:15:00,137.85,137.93,137.78,137.91,12909.0,131.0207,131.0968,130.9542,131.0778,12909.0
2023-12-18 11:20:00,137.91,138.06,137.91,138.0,33226.0,131.0778,131.2203,131.0778,131.1633,33226.0
2023-12-18 11:25:00,137.99,138.28,137.99,138.25,19247.0,131.1538,131.4294,131.1538,131.4009,19247.0
2023-12-18 11:30:00,138.23,138.25,138.06,138.07,9720.0,131.3819,131.4009,131.2203,131.2298,9720.0
2023-12-18 11:35:00,138.08,138.09,137.7,137.78,20921.0,131.2394,131.2489,130.8782,130.9542,20921.0
2023-12-18 11:40:00,137.79,137.87,137.51,137.53,20978.0,130.9637,131.0398,130.6976,130.7166,20978.0
2023-12-18 11:45:00,137.54,137.81,137.54,137.79,21400.0,130.7261,130.9827,130.7261,130.9637,21400.0
2023-12-18 11:50:00,137.8,137.88,137.54,137.57,24536.0,130.9732,131.0493,130.7261,130.7546,24536.0
2023-12-18 11:55:00,137.57,137.59,137.45,137.53,14145.0,130.7546,130.7736,130.6406,130.7166,14145.0
2023-12-18 12:00:00,137.53,137.59,137.42,137.47,12258.0,130.7166,130.7736,130.612,130.6596,12258.0
2023-12-18 12:05:00,137.45,137.48,137.4,137.43,7272.0,130.6406,130.6691,130.593,130.6216,7272.0
2023-12-18 12:10:00,137.44,137.65,137.44,137.6,11172.0,130.6311,130.8307,130.6311,130.7831,11172.0
2023-12-18 12:15:00,137.63,137.83,137.62,137.75,17586.0,130.8116,131.0017,130.8021,130.9257,17586.0
2023-12-18 12:20:00,137.74,137.8,137.69,137.75,13364.0,130.9162,130.9732,130.8687,130.9257,13364.0
2023-12-18 12:25:00,137.76,137.86,137.73,137.84,11498.0,130.9352,131.0303,130.9067,131.0112,11498.0
2023-12-18 12:30:00,137.86,137.94,137.83,137.84,14763.0,131.0303,131.1063,131.0017,131.0112,14763.0
2023-12-18 12:35:00,137.84,137.98,137.83,137.97,21503.0,131.0112,131.1443,131.0017,131.1348,21503.0
2023-12-18 12:40:00,137.98,138.03,137.87,137.97,14661.0,131.1443,131.1918,131.0398,131.1348,14661.0
2023-12-18 12:45:00,137.98,138.0,137.92,137.98,16806.0,131.1443,131.1633,131.0873,131.1443,16806.0
2023-12-18 12:50:00,137.97,137.97,137.71,137.72,15319.0,131.1348,131.1348,130.8877,130.8972,15319.0
2023-12-18 12:55:00,137.68,138.03,137.67,137.93,23657.0,130.8592,131.1918,130.8497,131.0968,23657.0
2023-12-18 13:00:00,137.94,137.94,137.66,137.71,10184.0,131.1063,131.1063,130.8402,130.8877,10184.0
2023-12-18 13:05:00,137.7,137.75,137.63,137.71,20692.0,130.8782,130.9257,130.8116,130.8877,20692.0
2023-12-18 13:10:00,137.71,137.71,137.56,137.61,12672.0,130.8877,130.8877,130.7451,130.7926,12672.0
2023-12-18 13:15:00,137.59,137.74,137.56,137.67,12637.0,130.7736,130.9162,130.7451,130.8497,12637.0
2023-12-18 13:20:00,137.69,137.73,137.65,137.68,8625.0,130.8687,130.9067,130.8307,130.8592,8625.0
2023-12-18 13:25:00,137.66,137.7,137.62,137.62,8701.0,130.8402,130.8782,130.8021,130.8021,8701.0
2023-12-18 13:30:00,137.64,137.68,137.6,137.62,10882.0,130.8211,130.8592,130.7831,130.8021,10882.0
2023-12-18 13:35:00,137.62,137.72,137.62,137.67,9854.0,130.8021,130.8972,130.8021,130.8497,9854.0
2023-12-18 13:40:00,137.7,137.84,137.69,137.81,10258.0,130.8782,131.0112,130.8687,130.9827,10258.0
2023-12-18 13:45:00,137.82,137.89,137.82,137.87,13749.0,130.9922,131.0588,130.9922,131.0398,13749.0
2023-12-18 13:50:00,137.89,137.94,137.76,137.76,21648.0,131.0588,131.1063,130.9352,130.9352,21648.0
2023-12-18 13:55:00,137.78,137.85,137.71,137.81,18238.0,130.9542,131.0207,130.8877,130.9827,18238.0
2023-12-18 14:00:00,137.81,137.85,137.72,137.85,17594.0,130.9827,131.0207,130.8972,131.0207,17594.0
2023-12-18 14:05:00,137.84,137.84,137.67,137.72,38750.0,131.0112,131.0112,130.8497,130.8972,38750.0
2023-12-18 14:10:00,137.72,137.81,137.67,137.77,25894.0,130.8972,130.9827,130.8497,130.9447,25894.0
2023-12-18 14:15:00,137.77,137.82,137.73,137.77,12036.0,130.9447,130.9922,130.9067,130.9447,12036.0
2023-12-18 14:20:00,137.77,138.05,137.76,138.0,41379.0,130.9447,131.2108,130.9352,131.1633,41379.0
2023-12-18 14:25:00,138.0,138.01,137.68,137.69,31515.0,131.1633,131.1728,130.8592,130.8687,31515.0
2023-12-18 14:30:00,137.72,137.72,137.48,137.53,33716.0,130.8972,130.8972,130.6691,130.7166,33716.0
2023-12-18 14:35:00,137.51,137.76,137.51,137.69,37651.0,130.6976,130.9352,130.6976,130.8687,37651.0
2023-12-18 14:40:00,137.68,137.89,137.66,137.86,85921.0,130.8592,131.0588,130.8402,131.0303,85921.0
2023-12-18 14:45:00,137.92,137.97,137.84,137.86,10468.0,131.0873,131.1348,131.0112,131.0303,10468.0
2023-12-18 14:50:00,137.85,138.09,137.85,137.99,41039.0,131.0207,131.2489,131.0207,131.1538,41039.0
2023-12-18 14:55:00,137.99,138.0,137.9,137.98,20806.0,131.1538,131.1633,131.0683,131.1443,20806.0
2023-12-18 15:00:00,137.95,138.03,137.93,137.99,23656.0,131.1158,131.1918,131.0968,131.1538,23656.0
2023-12-18 15:05:00,137.99,138.04,137.81,137.86,10344.0,131.1538,131.2013,130.9827,131.0303,10344.0
2023-12-18 15:10:00,137.88,137.95,137.63,137.67,8724.0,131.0493,131.1158,130.8116,130.8497,8724.0
2023-12-18 15:15:00,137.7,137.76,137.61,137.68,12268.0,130.8782,130.9352,130.7926,130.8592,12268.0
2023-12-18 15:20:00,137.66,137.7,137.59,137.61,15580.0,130.8402,130.8782,130.7736,130.7926,15580.0
2023-12-18 15:25:00,137.58,137.62,137.41,137.43,19575.0,130.7641,130.8021,130.6025,130.6216,19575.0
2023-12-18 15:30:00,137.44,137.64,137.4,137.64,21640.0,130.6311,130.8211,130.593,130.8211,21640.0
2023-12-18 15:35:00,137.64,137.7,137.58,137.7,20816.0,130.8211,130.8782,130.7641,130.8782,20816.0
2023-12-18 15:40:00,137.69,137.69,137.49,137.54,25043.0,130.8687,130.8687,130.6786,130.7261,25043.0
2023-12-18 15:45:00,137.53,137.55,137.41,137.5,34322.0,130.7166,130.7356,130.6025,130.6881,34322.0
2023-12-18 15:50:00,137.48,137.68,137.45,137.62,40391.0,130.6691,130.8592,130.6406,130.8021,40391.0
2023-12-18 15:55:00,137.61,137.76,137.51,137.72,123271.0,130.7926,130.9352,130.6976,130.8972,123271.0
2023-12-19 09:30:00,138.0,138.44,137.99,138.13,64993.0,131.1633,131.5815,131.1538,131.2869,64993.0
2023-12-19 09:35:00,138.13,138.57,138.13,138.24,17463.0,131.2869,131.7051,131.2869,131.3914,17463.0
2023-12-19 09:40:00,138.3,138.5,137.97,138.06,17778.0,131.4485,131.6385,131.1348,131.2203,17778.0
2023-12-19 09:45:00,137.94,138.65,137.9,138.61,16717.0,131.1063,131.7811,131.0683,131.7431,16717.0
2023-12-19 09:50:00,138.61,138.84,138.61,138.8,61449.0,131.7431,131.9617,131.7431,131.9237,61449.0
2023-12-19 09:55:00,138.79,138.82,138.56,138.69,37402.0,131.9142,131.9427,131.6956,131.8191,37402.0
2023-12-19 10:00:00,138.71,138.86,138.6,138.83,25842.0,131.8381,131.9807,131.7336,131.9522,25842.0
2023-12-19 10:05:00,138.78,138.9,138.66,138.73,30720.0,131.9047,132.0187,131.7906,131.8572,30720.0
2023-12-19 10:10:00,138.7,138.84,138.66,138.76,48538.0,131.8286,131.9617,131.7906,131.8857,48538.0
2023-12-19 10:15:00,138.76,138.82,138.68,138.75,22568.0,131.8857,131.9427,131.8096,131.8762,22568.0
2023-12-19 10:20:00,138.74,138.89,138.65,138.68,16642.0,131.8667,132.0092,131.7811,131.8096,16642.0
2023-12-19 10:25:00,138.62,138.63,138.16,138.17,27434.0,131.7526,131.7621,131.3154,131.3249,27434.0
2023-12-19 10:30:00,138.14,138.32,138.12,138.22,17316.0,131.2964,131.4675,131.2774,131.3724,17316.0
2023-12-19 10:35:00,138.22,138.26,137.96,138.22,28081.0,131.3724,131.4104,131.1253,131.3724,28081.0
2023-12-19 10:40:00,138.24,138.37,138.12,138.27,19996.0,131.3914,131.515,131.2774,131.4199,19996.0
2023-12-19 10:45:00,138.32,138.67,138.32,138.6,28590.0,131.4675,131.8001,131.4675,131.7336,28590.0
2023-12-19 10:50:00,138.63,138.72,138.53,138.55,20612.0,131.7621,131.8476,131.6671,131.6861,20612.0
2023-12-19 10:55:00,138.56,138.84,138.54,138.74,16856.0,131.6956,131.9617,131.6766,131.8667,16856.0
2023-12-19 11:00:00,138.76,138.79,138.5,138.53,9762.0,131.8857,131.9142,131.6385,131.6671,9762.0
2023-12-19 11:05:00,138.57,138.68,138.5,138.66,9302.0,131.7051,131.8096,131.6385,131.7906,9302.0
2023-12-19 11:10:00,138.66,139.06,138.62,139.04,14749.0,131.7906,132.1708,131.7526,132.1518,14749.0
2023-12-19 11:15:00,139.05,139.06,138.89,138.91,7441.0,132.1613,132.1708,132.0092,132.0282,7441.0
2023-12-19 11:20:00,138.89,139.04,138.89,138.9,12703.0,132.0092,132.1518,132.0092,132.0187,12703.0
2023-12-19 11:25:00,138.93,138.93,138.72,138.81,9682.0,132.0472,132.0472,131.8476,131.9332,9682.0
2023-12-19 11:30:00,138.81,138.99,138.81,138.94,22717.0,131.9332,132.1043,131.9332,132.0567,22717.0
2023-12-19 11:35:00,138.88,138.98,138.78,138.93,14550.0,131.9997,132.0948,131.9047,132.0472,14550.0
2023-12-19 11:40:00,138.91,138.92,138.79,138.8,15336.0,132.0282,132.0377,131.9142,131.9237,15336.0
2023-12-19 11:45:00,138.8,138.88,138.75,138.83,8814.0,131.9237,131.9997,131.8762,131.9522,8814.0
2023-12-19 11:50:00,138.83,138.84,138.71,138.8,12797.0,131.9522,131.9617,131.8381,131.9237,12797.0
2023-12-19 11:55:00,138.8,138.81,138.73,138.79,14020.0,131.9237,131.9332,131.8572,131.9142,14020.0
2023-12-19 12:00:00,138.78,138.96,138.76,138.83,19805.0,131.9047,132.0758,131.8857,131.9522,19805.0
2023-12-19 12:05:00,138.84,138.86,138.72,138.83,13579.0,131.9617,131.9807,131.8476,131.9522,13579.0
2023-12-19 12:10:00,138.8,138.82,138.71,138.76,25455.0,131.9237,131.9427,131.8381,131.8857,25455.0
2023-12-19 12:15:00,138.75,138.77,138.69,138.71,9345.0,131.8762,131.8952,131.8191,131.8381,9345.0
2023-12-19 12:20:00,138.69,138.72,138.57,138.66,12009.0,131.8191,131.8476,131.7051,131.7906,12009.0
2023-12-19 12:25:00,138.69,138.82,138.66,138.81,6623.0,131.8191,131.9427,131.7906,131.9332,6623.0
2023-12-19 12:30:00,138.8,139.03,138.79,139.03,40808.0,131.9237,132.1423,131.9142,132.1423,40808.0
2023-12-19 12:35:00,139.04,139.17,139.04,139.17,8250.0,132.1518,132.2754,132.1518,132.2754,8250.0
2023-12-19 12:40:00,139.17,139.17,139.0,139.13,15312.0,132.2754,132.2754,132.1138,132.2373,15312.0
2023-12-19 12:45:00,139.13,139.14,138.99,138.99,7048.0,132.2373,132.2468,132.1043,132.1043,7048.0
2023-12-19 12:50:00,139.02,139.15,138.88,139.04,18077.0,132.1328,132.2563,131.9997,132.1518,18077.0
2023-12-19 12:55:00,139.05,139.11,138.95,139.0,8318.0,132.1613,132.2183,132.0663,132.1138,8318.0
2023-12-19 13:00:00,139.0,139.02,138.89,138.9,12360.0,132.1138,132.1328,132.0092,132.0187,12360.0
2023-12-19 13:05:00,138.93,139.02,138.88,138.95,31852.0,132.0472,132.1328,131.9997,132.0663,31852.0
2023-12-19 13:10:00,138.94,139.09,138.92,139.09,17007.0,132.0567,132.1993,132.0377,132.1993,17007.0
2023-12-19 13:15:00,139.07,139.09,138.84,138.88,24447.0,132.1803,132.1993,131.9617,131.9997,24447.0
2023-12-19 13:20:00,138.85,138.97,138.84,138.97,8020.0,131.9712,132.0853,131.9617,132.0853,8020.0
2023-12-19 13:25:00,138.94,139.01,138.78,138.92,41834.0,132.0567,132.1233,131.9047,132.0377,41834.0
2023-12-19 13:30:00,138.94,139.01,138.85,138.89,7475.0,132.0567,132.1233,131.9712,132.0092,7475.0
2023-12-19 13:35:00,138.89,139.09,138.89,139.09,10914.0,132.0092,132.1993,132.0092,132.1993,10914.0
2023-12-19 13:40:00,139.09,139.28,139.07,139.24,11938.0,132.1993,132.3799,132.1803,132.3419,11938.0
2023-12-19 13:45:00,139.24,139.27,139.21,139.25,18213.0,132.3419,132.3704,132.3134,132.3514,18213.0
2023-12-19 13:50:00,139.26,139.33,139.2,139.31,13580.0,132.3609,132.4274,132.3039,132.4084,13580.0
2023-12-19 13:55:00,139.3,139.38,139.28,139.36,12725.0,132.3989,132.4749,132.3799,132.4559,12725.0
2023-12-19 14:00:00,139.37,139.5,139.36,139.44,21017.0,132.4654,132.589,132.4559,132.532,21017.0
2023-12-19 14:05:00,139.46,139.48,139.36,139.43,12862.0,132.551,132.57,132.4559,132.5225,12862.0
2023-12-19 14:10:00,139.45,139.51,139.4,139.42,12468.0,132.5415,132.5985,132.494,132.513,12468.0
2023-12-19 14:15:00,139.42,139.49,139.37,139.49,15556.0,132.513,132.5795,132.4654,132.5795,15556.0
2023-12-19 14:20:00,139.51,139.58,139.41,139.47,19320.0,132.5985,132.665,132.5035,132.5605,19320.0
2023-12-19 14:25:00,139.45,139.49,139.4,139.41,16998.0,132.5415,132.5795,132.494,132.5035,16998.0
2023-12-19 14:30:00,139.4,139.4,139.26,139.33,9787.0,132.494,132.494,132.3609,132.4274,9787.0
2023-12-19 14:35:00,139.32,139.33,139.22,139.33,10702.0,132.4179,132.4274,132.3229,132.4274,10702.0
2023-12-19 14:40:00,139.33,139.4,139.24,139.4,12515.0,132.4274,132.494,132.3419,132.494,12515.0
2023-12-19 14:45:00,139.39,139.39,139.2,139.26,12338.0,132.4845,132.4845,132.3039,132.3609,12338.0
2023-12-19 14:50:00,139.25,139.29,139.19,139.28,9614.0,132.3514,132.3894,132.2944,132.3799,9614.0
2023-12-19 14:55:00,139.27,139.4,139.26,139.4,14621.0,132.3704,132.494,132.3609,132.494,14621.0
2023-12-19 15:00:00,139.39,139.48,139.37,139.38,17222.0,132.4845,132.57,132.4654,132.4749,17222.0
2023-12-19 15:05:00,139.4,139.47,139.36,139.46,11873.0,132.494,132.5605,132.4559,132.551,11873.0
2023-12-19 15:10:00,139.46,139.51,139.31,139.31,24449.0,132.551,132.5985,132.4084,132.4084,24449.0
2023-12-19 15:15:00,139.31,139.36,139.27,139.31,15974.0,132.4084,132.4559,132.3704,132.4084,15974.0
2023-12-19 15:20:00,139.3,139.36,139.27,139.29,25142.0,132.3989,132.4559,132.3704,132.3894,25142.0
2023-12-19 15:25:00,139.29,139.3,139.17,139.3,12326.0,132.3894,132.3989,132.2754,132.3989,12326.0
2023-12-19 15:30:00,139.29,139.34,139.21,139.31,22941.0,132.3894,132.4369,132.3134,132.4084,22941.0
2023-12-19 15:35:00,139.31,139.42,139.28,139.35,21043.0,132.4084,132.513,132.3799,132.4464,21043.0
2023-12-19 15:40:00,139.35,139.47,139.33,139.41,31939.0,132.4464,132.5605,132.4274,132.5035,31939.0
2023-12-19 15:45:00,139.42,139.42,139.26,139.35,32445.0,132.513,132.513,132.3609,132.4464,32445.0
2023-12-19 15:50:00,139.36,139.53,139.3,139.49,50500.0,132.4559,132.6175,132.3989,132.5795,50500.0
2023-12-19 15:55:00,139.49,139.7,139.47,139.58,154005.0,132.5795,132.7791,132.5605,132.665,154005.0
2023-12-20 09:30:00,138.73,138.84,137.76,137.94,90578.0,131.8572,131.9617,130.9352,131.1063,90578.0
2023-12-20 09:35:00,138.05,138.87,138.0,138.63,37226.0,131.2108,131.9902,131.1633,131.7621,37226.0
2023-12-20 09:40:00,138.55,138.59,138.15,138.31,25334.0,131.6861,131.7241,131.3059,131.458,25334.0
2023-12-20 09:45:00,138.31,138.36,138.15,138.19,14746.0,131.458,131.5055,131.3059,131.3439,14746.0
2023-12-20 09:50:00,138.18,138.19,137.83,137.99,38253.0,131.3344,131.3439,131.0017,131.1538,38253.0
2023-12-20 09:55:00,138.0,138.15,137.86,138.0,22186.0,131.1633,131.3059,131.0303,131.1633,22186.0
2023-12-20 10:00:00,138.0,138.19,137.9,137.99,30790.0,131.1633,131.3439,131.0683,131.1538,30790.0
2023-12-20 10:05:00,138.03,138.12,137.99,138.04,21673.0,131.1918,131.2774,131.1538,131.2013,21673.0
2023-12-20 10:10:00,138.02,138.15,137.81,137.81,25344.0,131.1823,131.3059,130.9827,130.9827,25344.0
2023-12-20 10:15:00,137.8,137.91,137.65,137.75,29387.0,130.9732,131.0778,130.8307,130.9257,29387.0
2023-12-20 10:20:00,137.77,138.26,137.76,138.25,20277.0,130.9447,131.4104,130.9352,131.4009,20277.0
2023-12-20 10:25:00,138.26,138.5,138.2,138.4,25821.0,131.4104,131.6385,131.3534,131.5435,25821.0
2023-12-20 10:30:00,138.47,138.72,138.43,138.46,15394.0,131.61,131.8476,131.572,131.6005,15394.0
2023-12-20 10:35:00,138.41,138.41,138.21,138.26,20317.0,131.553,131.553,131.3629,131.4104,20317.0
2023-12-20 10:40:00,138.24,138.3,138.02,138.17,17006.0,131.3914,131.4485,131.1823,131.3249,17006.0
2023-12-20 10:45:00,138.17,138.37,138.1,138.23,11389.0,131.3249,131.515,131.2584,131.3819,11389.0
2023-12-20 10:50:00,138.26,138.37,138.14,138.16,18363.0,131.4104,131.515,131.2964,131.3154,18363.0
2023-12-20 10:55:00,138.17,138.17,138.06,138.11,35844.0,131.3249,131.3249,131.2203,131.2679,35844.0
2023-12-20 11:00:00,138.11,138.38,138.08,138.37,13907.0,131.2679,131.5245,131.2394,131.515,13907.0
2023-12-20 11:05:00,138.37,138.39,137.91,137.91,14047.0,131.515,131.534,131.0778,131.0778,14047.0
2023-12-20 11:10:00,137.91,138.03,137.81,137.93,16669.0,131.0778,131.1918,130.9827,131.0968,16669.0
2023-12-20 11:15:00,137.93,138.06,137.8,137.82,16666.0,131.0968,131.2203,130.9732,130.9922,16666.0
2023-12-20 11:20:00,137.83,138.01,137.8,138.0,27291.0,131.0017,131.1728,130.9732,131.1633,27291.0
2023-12-20 11:25:00,137.99,138.23,137.96,138.21,15418.0,131.1538,131.3819,131.1253,131.3629,15418.0
2023-12-20 11:30:00,138.23,138.26,138.09,138.17,11334.0,131.3819,131.4104,131.2489,131.3249,11334.0
2023-12-20 11:35:00,138.18,138.18,138.0,138.15,7206.0,131.3344,131.3344,131.1633,131.3059,7206.0
2023-12-20 11:40:00,138.12,138.14,137.97,138.02,10887.0,131.2774,131.2964,131.1348,131.1823,10887.0
2023-12-20 11:45:00,138.02,138.09,138.0,138.01,7245.0,131.1823,131.2489,131.1633,131.1728,7245.0
2023-12-20 11:50:00,138.02,138.13,137.99,138.03,9472.0,131.1823,131.2869,131.1538,131.1918,9472.0
2023-12-20 11:55:00,138.03,138.05,137.92,138.0,18657.0,131.1918,131.2108,131.0873,131.1633,18657.0
2023-12-20 12:00:00,137.99,138.05,137.77,137.8,11477.0,131.1538,131.2108,130.9447,130.9732,11477.0
2023-12-20 12:05:00,137.83,137.91,137.78,137.84,11589.0,131.0017,131.0778,130.9542,131.0112,11589.0
2023-12-20 12:10:00,137.83,138.01,137.83,138.0,8753.0,131.0017,131.1728,131.0017,131.1633,8753.0
2023-12-20 12:15:00,138.02,138.22,138.01,138.22,10736.0,131.1823,131.3724,131.1728,131.3724,10736.0
2023-12-20 12:20:00,138.22,138.28,138.19,138.25,10727.0,131.3724,131.4294,131.3439,131.4009,10727.0
2023-12-20 12:25:00,138.26,138.31,138.23,138.25,15730.0,131.4104,131.458,131.3819,131.4009,15730.0
2023-12-20 12:30:00,138.27,138.44,138.18,138.29,28872.0,131.4199,131.5815,131.3344,131.4389,28872.0
2023-12-20 12:35:00,138.28,138.3,138.2,138.22,22009.0,131.4294,131.4485,131.3534,131.3724,22009.0
2023-12-20 12:40:00,138.22,138.53,138.17,138.5,21224.0,131.3724,131.6671,131.3249,131.6385,21224.0
2023-12-20 12:45:00,138.5,138.58,138.47,138.55,13322.0,131.6385,131.7146,131.61,131.6861,13322.0
2023-12-20 12:50:00,138.55,138.59,138.53,138.56,8092.0,131.6861,131.7241,131.6671,131.6956,8092.0
2023-12-20 12:55:00,138.57,138.64,138.57,138.6,10476.0,131.7051,131.7716,131.7051,131.7336,10476.0
2023-12-20 13:00:00,138.61,138.75,138.52,138.72,16383.0,131.7431,131.8762,131.6576,131.8476,16383.0
2023-12-20 13:05:00,138.72,138.78,138.63,138.66,10909.0,131.8476,131.9047,131.7621,131.7906,10909.0
2023-12-20 13:10:00,138.66,138.73,138.61,138.64,14357.0,131.7906,131.8572,131.7431,131.7716,14357.0
2023-12-20 13:15:00,138.61,138.66,138.6,138.62,26541.0,131.7431,131.7906,131.7336,131.7526,26541.0
2023-12-20 13:20:00,138.62,138.63,138.55,138.56,17619.0,131.7526,131.7621,131.6861,131.6956,17619.0
2023-12-20 13:25:00,138.54,138.57,138.37,138.37,17754.0,131.6766,131.7051,131.515,131.515,17754.0
2023-12-20 13:30:00,138.37,138.52,138.31,138.34,30582.0,131.515,131.6576,131.458,131.4865,30582.0
2023-12-20 13:35:00,138.34,138.34,138.03,138.06,17977.0,131.4865,131.4865,131.1918,131.2203,17977.0
2023-12-20 13:40:00,138.08,138.12,138.02,138.09,32803.0,131.2394,131.2774,131.1823,131.2489,32803.0
2023-12-20 13:45:00,138.07,138.16,138.05,138.13,18576.0,131.2298,131.3154,131.2108,131.2869,18576.0
2023-12-20 13:50:00,138.16,138.28,138.09,138.28,28505.0,131.3154,131.4294,131.2489,131.4294,28505.0
2023-12-20 13:55:00,138.26,138.34,138.18,138.31,7085.0,131.4104,131.4865,131.3344,131.458,7085.0
2023-12-20 14:00:00,138.3,138.35,138.27,138.33,9246.0,131.4485,131.496,131.4199,131.477,9246.0
2023-12-20 14:05:00,138.36,138.37,138.23,138.29,9509.0,131.5055,131.515,131.3819,131.4389,9509.0
2023-12-20 14:10:00,138.29,138.36,138.24,138.27,16883.0,131.4389,131.5055,131.3914,131.4199,16883.0
2023-12-20 14:15:00,138.28,138.33,138.22,138.33,8469.0,131.4294,131.477,131.3724,131.477,8469.0
2023-12-20 14:20:00,138.37,138.4,138.28,138.31,14639.0,131.515,131.5435,131.4294,131.458,14639.0
2023-12-20 14:25:00,138.31,138.41,138.3,138.32,8421.0,131.458,131.553,131.4485,131.4675,8421.0
2023-12-20 14:30:00,138.34,138.35,138.09,138.15,9552.0,131.4865,131.496,131.2489,131.3059,9552.0
2023-12-20 14:35:00,138.14,138.2,137.89,137.93,13022.0,131.2964,131.3534,131.0588,131.0968,13022.0
2023-12-20 14:40:00,137.92,138.02,137.88,137.92,12699.0,131.0873,131.1823,131.0493,131.0873,12699.0
2023-12-20 14:45:00,137.94,137.97,137.62,137.64,28068.0,131.1063,131.1348,130.8021,130.8211,28068.0
2023-12-20 14:50:00,137.64,137.66,136.88,137.17,44314.0,130.8211,130.8402,130.0988,130.3744,44314.0
2023-12-20 14:55:00,137.26,137.26,136.95,137.02,18626.0,130.46,130.46,130.1653,130.2319,18626.0
2023-12-20 15:00:00,137.0,137.06,136.77,136.82,27180.0,130.2129,130.2699,129.9943,130.0418,27180.0
2023-12-20 15:05:00,136.84,136.86,136.55,136.7,60071.0,130.0608,130.0798,129.7851,129.9277,60071.0
2023-12-20 15:10:00,136.72,137.09,136.72,136.87,32718.0,129.9467,130.2984,129.9467,130.0893,32718.0
2023-12-20 15:15:00,136.88,137.22,136.88,137.1,22921.0,130.0988,130.422,130.0988,130.3079,22921.0
2023-12-20 15:20:00,137.13,137.22,136.89,136.89,18832.0,130.3364,130.422,130.1083,130.1083,18832.0
2023-12-20 15:25:00,136.87,136.91,136.61,136.67,21329.0,130.0893,130.1273,129.8422,129.8992,21329.0
2023-12-20 15:30:00,136.69,136.9,136.67,136.89,26547.0,129.9182,130.1178,129.8992,130.1083,26547.0
2023-12-20 15:35:00,136.91,136.92,136.73,136.88,23305.0,130.1273,130.1368,129.9562,130.0988,23305.0
2023-12-20 15:40:00,136.91,137.03,136.89,137.03,46304.0,130.1273,130.2414,130.1083,130.2414,46304.0
2023-12-20 15:45:00,137.03,137.16,136.96,137.16,65764.0,130.2414,130.3649,130.1748,130.3649,65764.0
2023-12-20 15:50:00,137.2,137.3,136.99,137.07,78902.0,130.4029,130.498,130.2034,130.2794,78902.0
2023-12-20 15:55:00,137.06,137.08,136.74,136.96,363091.0,130.2699,130.2889,129.9657,130.1748,363091.0
2023-12-21 09:30:00,137.95,138.37,137.9,137.92,61405.0,131.1158,131.515,131.0683,131.0873,61405.0
2023-12-21 09:35:00,137.88,138.25,137.38,137.6,64325.0,131.0493,131.4009,130.574,130.7831,64325.0
2023-12-21 09:40:00,137.62,137.66,137.29,137.56,10075.0,130.8021,130.8402,130.4885,130.7451,10075.0
2023-12-21 09:45:00,137.63,137.82,137.49,137.69,11468.0,130.8116,130.9922,130.6786,130.8687,11468.0
2023-12-21 09:50:00,137.67,137.7,137.47,137.53,12898.0,130.8497,130.8782,130.6596,130.7166,12898.0
2023-12-21 09:55:00,137.57,137.86,137.47,137.69,16546.0,130.7546,131.0303,130.6596,130.8687,16546.0
2023-12-21 10:00:00,137.72,137.85,137.67,137.79,14246.0,130.8972,131.0207,130.8497,130.9637,14246.0
2023-12-21 10:05:00,137.76,138.07,137.71,138.06,32220.0,130.9352,131.2298,130.8877,131.2203,32220.0
2023-12-21 10:10:00,138.06,138.62,138.02,138.52,73481.0,131.2203,131.7526,131.1823,131.6576,73481.0
2023-12-21 10:15:00,138.54,139.09,138.5,139.07,78172.0,131.6766,132.1993,131.6385,132.1803,78172.0
2023-12-21 10:20:00,139.08,139.48,139.07,139.33,102969.0,132.1898,132.57,132.1803,132.4274,102969.0
2023-12-21 10:25:00,139.31,139.32,138.54,138.57,45196.0,132.4084,132.4179,131.6766,131.7051,45196.0
2023-12-21 10:30:00,138.58,138.78,138.48,138.52,23692.0,131.7146,131.9047,131.6195,131.6576,23692.0
2023-12-21 10:35:00,138.52,138.54,138.22,138.24,24310.0,131.6576,131.6766,131.3724,131.3914,24310.0
2023-12-21 10:40:00,138.28,138.57,138.03,138.56,39626.0,131.4294,131.7051,131.1918,131.6956,39626.0
2023-12-21 10:45:00,138.56,138.56,138.39,138.47,13499.0,131.6956,131.6956,131.534,131.61,13499.0
2023-12-21 10:50:00,138.48,138.54,138.33,138.51,23063.0,131.6195,131.6766,131.477,131.648,23063.0
2023-12-21 10:55:00,138.51,138.83,138.48,138.8,31845.0,131.648,131.9522,131.6195,131.9237,31845.0
2023-12-21 11:00:00,138.82,138.86,138.62,138.64,14576.0,131.9427,131.9807,131.7526,131.7716,14576.0
2023-12-21 11:05:00,138.64,138.67,138.52,138.6,14504.0,131.7716,131.8001,131.6576,131.7336,14504.0
2023-12-21 11:10:00,138.63,138.81,138.56,138.81,13245.0,131.7621,131.9332,131.6956,131.9332,13245.0
2023-12-21 11:15:00,138.83,138.94,138.69,138.86,47894.0,131.9522,132.0567,131.8191,131.9807,47894.0
2023-12-21 11:20:00,138.87,138.91,138.74,138.77,13609.0,131.9902,132.0282,131.8667,131.8952,13609.0
2023-12-21 11:25:00,138.75,138.75,138.59,138.62,12371.0,131.8762,131.8762,131.7241,131.7526,12371.0
2023-12-21 11:30:00,138.61,138.62,138.27,138.32,12923.0,131.7431,131.7526,131.4199,131.4675,12923.0
2023-12-21 11:35:00,138.33,138.46,138.22,138.25,11074.0,131.477,131.6005,131.3724,131.4009,11074.0
2023-12-21 11:40:00,138.25,138.35,138.18,138.22,7303.0,131.4009,131.496,131.3344,131.3724,7303.0
2023-12-21 11:45:00,138.23,138.39,138.23,138.32,10227.0,131.3819,131.534,131.3819,131.4675,10227.0
2023-12-21 11:50:00,138.35,138.37,138.26,138.34,15997.0,131.496,131.515,131.4104,131.4865,15997.0
2023-12-21 11:55:00,138.33,138.33,138.14,138.19,14669.0,131.477,131.477,131.2964,131.3439,14669.0
2023-12-21 12:00:00,138.16,138.21,137.85,137.85,18224.0,131.3154,131.3629,131.0207,131.0207,18224.0
2023-12-21 12:05:00,137.88,138.04,137.67,137.74,22284.0,131.0493,131.2013,130.8497,130.9162,22284.0
2023-12-21 12:10:00,137.72,137.86,137.52,137.68,48788.0,130.8972,131.0303,130.7071,130.8592,48788.0
2023-12-21 12:15:00,137.75,137.84,137.59,137.69,8414.0,130.9257,131.0112,130.7736,130.8687,8414.0
2023-12-21 12:20:00,137.61,137.63,137.52,137.6,8935.0,130.7926,130.8116,130.7071,130.7831,8935.0
2023-12-21 12:25:00,137.58,137.65,137.48,137.53,10623.0,130.7641,130.8307,130.6691,130.7166,10623.0
2023-12-21 12:30:00,137.52,137.74,137.51,137.63,18580.0,130.7071,130.9162,130.6976,130.8116,18580.0
2023-12-21 12:35:00,137.62,137.67,137.52,137.58,11932.0,130.8021,130.8497,130.7071,130.7641,11932.0
2023-12-21 12:40:00,137.59,137.84,137.58,137.79,12688.0,130.7736,131.0112,130.7641,130.9637,12688.0
2023-12-21 12:45:00,137.78,137.86,137.71,137.78,25256.0,130.9542,131.0303,130.8877,130.9542,25256.0
2023-12-21 12:50:00,137.78,137.81,137.62,137.66,13437.0,130.9542,130.9827,130.8021,130.8402,13437.0
2023-12-21 12:55:00,137.66,137.76,137.66,137.76,12987.0,130.8402,130.9352,130.8402,130.9352,12987.0
2023-12-21 13:00:00,137.78,137.92,137.77,137.92,19783.0,130.9542,131.0873,130.9447,131.0873,19783.0
2023-12-21 13:05:00,137.93,137.95,137.79,137.92,13791.0,131.0968,131.1158,130.9637,131.0873,13791.0
2023-12-21 13:10:00,137.94,137.94,137.7,137.79,18448.0,131.1063,131.1063,130.8782,130.9637,18448.0
2023-12-21 13:15:00,137.81,137.83,137.37,137.38,22003.0,130.9827,131.0017,130.5645,130.574,22003.0
2023-12-21 13:20:00,137.37,137.71,137.33,137.66,23225.0,130.5645,130.8877,130.5265,130.8402,23225.0
2023-12-21 13:25:00,137.63,137.84,137.6,137.84,16375.0,130.8116,131.0112,130.7831,131.0112,16375.0
2023-12-21 13:30:00,137.86,138.03,137.83,137.84,17978.0,131.0303,131.1918,131.0017,131.0112,17978.0
2023-12-21 13:35:00,137.85,138.02,137.84,137.91,14872.0,131.0207,131.1823,131.0112,131.0778,14872.0
2023-12-21 13:40:00,137.91,138.08,137.86,138.03,23912.0,131.0778,131.2394,131.0303,131.1918,23912.0
2023-12-21 13:45:00,138.04,138.19,138.03,138.12,26430.0,131.2013,131.3439,131.1918,131.2774,26430.0
2023-12-21 13:50:00,138.12,138.25,138.1,138.17,22267.0,131.2774,131.4009,131.2584,131.3249,22267.0
2023-12-21 13:55:00,138.21,138.4,138.21,138.4,24665.0,131.3629,131.5435,131.3629,131.5435,24665.0
2023-12-21 14:00:00,138.4,138.52,138.35,138.52,19214.0,131.5435,131.6576,131.496,131.6576,19214.0
2023-12-21 14:05:00,138.52,138.55,138.4,138.44,25223.0,131.6576,131.6861,131.5435,131.5815,25223.0
2023-12-21 14:10:00,138.46,138.59,138.43,138.44,20788.0,131.6005,131.7241,131.572,131.5815,20788.0
2023-12-21 14:15:00,138.45,138.59,138.43,138.58,28736.0,131.591,131.7241,131.572,131.7146,28736.0
2023-12-21 14:20:00,138.58,138.58,138.41,138.45,18969.0,131.7146,131.7146,131.553,131.591,18969.0
2023-12-21 14:25:00,138.45,138.59,138.44,138.53,20395.0,131.591,131.7241,131.5815,131.6671,20395.0
2023-12-21 14:30:00,138.54,138.61,138.46,138.57,22447.0,131.6766,131.7431,131.6005,131.7051,22447.0
2023-12-21 14:35:00,138.59,138.65,138.51,138.63,18761.0,131.7241,131.7811,131.648,131.7621,18761.0
2023-12-21 14:40:00,138.65,138.73,138.63,138.68,22377.0,131.7811,131.8572,131.7621,131.8096,22377.0
2023-12-21 14:45:00,138.68,138.76,138.64,138.65,24745.0,131.8096,131.8857,131.7716,131.7811,24745.0
2023-12-21 14:50:00,138.66,138.84,138.66,138.73,31939.0,131.7906,131.9617,131.7906,131.8572,31939.0
2023-12-21 14:55:00,138.74,138.78,138.62,138.73,27563.0,131.8667,131.9047,131.7526,131.8572,27563.0
2023-12-21 15:00:00,138.75,138.85,138.69,138.79,30099.0,131.8762,131.9712,131.8191,131.9142,30099.0
2023-12-21 15:05:00,138.79,138.82,138.69,138.76,43493.0,131.9142,131.9427,131.8191,131.8857,43493.0
2023-12-21 15:10:00,138.76,138.9,138.75,138.78,40654.0,131.8857,132.0187,131.8762,131.9047,40654.0
2023-12-21 15:15:00,138.78,138.8,138.57,138.72,28987.0,131.9047,131.9237,131.7051,131.8476,28987.0
2023-12-21 15:20:00,138.73,138.91,138.73,138.9,22405.0,131.8572,132.0282,131.8572,132.0187,22405.0
2023-12-21 15:25:00,138.89,139.21,138.8,139.21,66715.0,132.0092,132.3134,131.9237,132.3134,66715.0
2023-12-21 15:30:00,139.22,139.3,139.11,139.2,39931.0,132.3229,132.3989,132.2183,132.3039,39931.0
2023-12-21 15:35:00,139.2,139.32,139.11,139.13,43010.0,132.3039,132.4179,132.2183,132.2373,43010.0
2023-12-21 15:40:00,139.13,139.25,139.09,139.12,43870.0,132.2373,132.3514,132.1993,132.2278,43870.0
2023-12-21 15:45:00,139.13,139.35,139.11,139.28,64076.0,132.2373,132.4464,132.2183,132.3799,64076.0
2023-12-21 15:50:00,139.29,139.64,139.29,139.4,105751.0,132.3894,132.7221,132.3894,132.494,105751.0
2023-12-21 15:55:00,139.4,139.52,139.34,139.39,218683.0,132.494,132.608,132.4369,132.4845,218683.0
2023-12-22 09:30:00,139.44,140.2,138.63,139.97,71810.0,132.532,133.2543,131.7621,133.0357,71810.0
2023-12-22 09:35:00,139.83,140.22,139.71,140.08,27320.0,132.9027,133.2733,132.7886,133.1403,27320.0
2023-12-22 09:40:00,140.04,140.35,139.94,140.34,26764.0,133.1023,133.3969,133.0072,133.3874,26764.0
2023-12-22 09:45:00,140.31,140.42,140.09,140.09,17070.0,133.3589,133.4634,133.1498,133.1498,17070.0
2023-12-22 09:50:00,140.07,140.26,139.94,140.09,26482.0,133.1308,133.3114,133.0072,133.1498,26482.0
2023-12-22 09:55:00,140.13,140.25,140.09,140.18,10728.0,133.1878,133.3018,133.1498,133.2353,10728.0
2023-12-22 10:00:00,140.25,140.3,139.86,139.99,15506.0,133.3018,133.3494,132.9312,133.0547,15506.0
2023-12-22 10:05:00,139.95,140.14,139.85,139.94,18673.0,133.0167,133.1973,132.9217,133.0072,18673.0
2023-12-22 10:10:00,140.03,140.17,139.91,139.92,16925.0,133.0927,133.2258,132.9787,132.9882,16925.0
2023-12-22 10:15:00,139.91,139.93,139.68,139.75,17632.0,132.9787,132.9977,132.7601,132.8266,17632.0
2023-12-22 10:20:00,139.74,139.75,139.56,139.7,12902.0,132.8171,132.8266,132.646,132.7791,12902.0
2023-12-22 10:25:00,139.66,140.02,139.66,140.02,18220.0,132.7411,133.0832,132.7411,133.0832,18220.0
2023-12-22 10:30:00,140.03,140.1,139.96,140.0,14751.0,133.0927,133.1593,133.0262,133.0642,14751.0
2023-12-22 10:35:00,140.02,140.07,139.72,139.74,13572.0,133.0832,133.1308,132.7981,132.8171,13572.0
2023-12-22 10:40:00,139.72,139.94,139.71,139.84,10020.0,132.7981,133.0072,132.7886,132.9122,10020.0
2023-12-22 10:45:00,139.91,139.96,139.74,139.88,10496.0,132.9787,133.0262,132.8171,132.9502,10496.0
2023-12-22 10:50:00,139.9,139.92,139.67,139.72,11608.0,132.9692,132.9882,132.7506,132.7981,11608.0
2023-12-22 10:55:00,139.72,139.74,139.46,139.56,12754.0,132.7981,132.8171,132.551,132.646,12754.0
2023-12-22 11:00:00,139.49,139.58,139.37,139.37,11689.0,132.5795,132.665,132.4654,132.4654,11689.0
2023-12-22 11:05:00,139.4,139.5,139.29,139.39,13571.0,132.494,132.589,132.3894,132.4845,13571.0
2023-12-22 11:10:00,139.37,139.5,139.3,139.49,6513.0,132.4654,132.589,132.3989,132.5795,6513.0
2023-12-22 11:15:00,139.52,139.61,139.46,139.58,8407.0,132.608,132.6936,132.551,132.665,8407.0
2023-12-22 11:20:00,139.51,139.68,139.48,139.65,9408.0,132.5985,132.7601,132.57,132.7316,9408.0
2023-12-22 11:25:00,139.62,139.66,139.58,139.64,5741.0,132.7031,132.7411,132.665,132.7221,5741.0
2023-12-22 11:30:00,139.67,139.78,139.65,139.67,5770.0,132.7506,132.8551,132.7316,132.7506,5770.0
2023-12-22 11:35:00,139.71,139.74,139.62,139.71,6293.0,132.7886,132.8171,132.7031,132.7886,6293.0
2023-12-22 11:40:00,139.69,139.69,139.54,139.58,4795.0,132.7696,132.7696,132.627,132.665,4795.0
2023-12-22 11:45:00,139.54,139.6,139.53,139.53,8618.0,132.627,132.684,132.6175,132.6175,8618.0
2023-12-22 11:50:00,139.52,139.54,139.45,139.48,11242.0,132.608,132.627,132.5415,132.57,11242.0
2023-12-22 11:55:00,139.48,139.54,139.44,139.5,17371.0,132.57,132.627,132.532,132.589,17371.0
2023-12-22 12:00:00,139.5,139.54,139.35,139.42,26483.0,132.589,132.627,132.4464,132.513,26483.0
2023-12-22 12:05:00,139.41,139.48,139.28,139.3,11582.0,132.5035,132.57,132.3799,132.3989,11582.0
2023-12-22 12:10:00,139.3,139.41,139.26,139.36,10145.0,132.3989,132.5035,132.3609,132.4559,10145.0
2023-12-22 12:15:00,139.36,139.36,139.15,139.22,14312.0,132.4559,132.4559,132.2563,132.3229,14312.0
2023-12-22 12:20:00,139.24,139.36,139.23,139.33,5548.0,132.3419,132.4559,132.3324,132.4274,5548.0
2023-12-22 12:25:00,139.32,139.47,139.29,139.44,12876.0,132.4179,132.5605,132.3894,132.532,12876.0
2023-12-22 12:30:00,139.46,139.58,139.43,139.52,16580.0,132.551,132.665,132.5225,132.608,16580.0
2023-12-22 12:35:00,139.53,139.69,139.53,139.65,12907.0,132.6175,132.7696,132.6175,132.7316,12907.0
2023-12-22 12:40:00,139.66,139.7,139.59,139.69,8272.0,132.7411,132.7791,132.6745,132.7696,8272.0
2023-12-22 12:45:00,139.69,139.8,139.68,139.73,19201.0,132.7696,132.8741,132.7601,132.8076,19201.0
2023-12-22 12:50:00,139.73,139.81,139.68,139.78,11161.0,132.8076,132.8836,132.7601,132.8551,11161.0
2023-12-22 12:55:00,139.78,139.8,139.71,139.78,9955.0,132.8551,132.8741,132.7886,132.8551,9955.0
2023-12-22 13:00:00,139.77,139.77,139.68,139.7,13822.0,132.8456,132.8456,132.7601,132.7791,13822.0
2023-12-22 13:05:00,139.72,139.85,139.71,139.84,12884.0,132.7981,132.9217,132.7886,132.9122,12884.0
2023-12-22 13:10:00,139.86,140.08,139.86,140.05,21115.0,132.9312,133.1403,132.9312,133.1118,21115.0
2023-12-22 13:15:00,140.04,140.16,139.92,140.11,35954.0,133.1023,133.2163,132.9882,133.1688,35954.0
2023-12-22 13:20:00,140.07,140.09,139.96,139.97,10814.0,133.1308,133.1498,133.0262,133.0357,10814.0
2023-12-22 13:25:00,139.95,139.97,139.85,139.89,10026.0,133.0167,133.0357,132.9217,132.9597,10026.0
2023-12-22 13:30:00,139.9,140.02,139.87,140.02,13674.0,132.9692,133.0832,132.9407,133.0832,13674.0
2023-12-22 13:35:00,140.02,140.08,140.01,140.03,12741.0,133.0832,133.1403,133.0737,133.0927,12741.0
2023-12-22 13:40:00,140.07,140.21,140.07,140.19,16405.0,133.1308,133.2638,133.1308,133.2448,16405.0
2023-12-22 13:45:00,140.21,140.3,140.19,140.25,18968.0,133.2638,133.3494,133.2448,133.3018,18968.0
2023-12-22 13:50:00,140.25,140.27,140.21,140.23,17266.0,133.3018,133.3209,133.2638,133.2828,17266.0
2023-12-22 13:55:00,140.23,140.26,140.15,140.19,15517.0,133.2828,133.3114,133.2068,133.2448,15517.0
2023-12-22 14:00:00,140.19,140.19,140.12,140.15,14996.0,133.2448,133.2448,133.1783,133.2068,14996.0
2023-12-22 14:05:00,140.14,140.14,139.87,140.07,23459.0,133.1973,133.1973,132.9407,133.1308,23459.0
2023-12-22 14:10:00,140.04,140.07,139.91,139.93,25886.0,133.1023,133.1308,132.9787,132.9977,25886.0
2023-12-22 14:15:00,139.92,139.92,139.54,139.54,18064.0,132.9882,132.9882,132.627,132.627,18064.0
2023-12-22 14:20:00,139.53,139.68,139.29,139.44,29287.0,132.6175,132.7601,132.3894,132.532,29287.0
2023-12-22 14:25:00,139.45,139.45,139.29,139.32,19329.0,132.5415,132.5415,132.3894,132.4179,19329.0
2023-12-22 14:30:00,139.33,139.34,139.16,139.29,20059.0,132.4274,132.4369,132.2658,132.3894,20059.0
2023-12-22 14:35:00,139.27,139.64,139.23,139.6,40625.0,132.3704,132.7221,132.3324,132.684,40625.0
2023-12-22 14:40:00,139.65,139.89,139.65,139.74,35317.0,132.7316,132.9597,132.7316,132.8171,35317.0
2023-12-22 14:45:00,139.74,139.91,139.74,139.87,21060.0,132.8171,132.9787,132.8171,132.9407,21060.0
2023-12-22 14:50:00,139.88,140.06,139.88,140.04,17801.0,132.9502,133.1213,132.9502,133.1023,17801.0
2023-12-22 14:55:00,140.04,140.07,139.98,140.03,21691.0,133.1023,133.1308,133.0452,133.0927,21691.0
2023-12-22 15:00:00,140.04,140.18,140.04,140.17,20084.0,133.1023,133.2353,133.1023,133.2258,20084.0
2023-12-22 15:05:00,140.17,140.23,140.04,140.04,28543.0,133.2258,133.2828,133.1023,133.1023,28543.0
2023-12-22 15:10:00,140.05,140.18,140.02,140.17,23250.0,133.1118,133.2353,133.0832,133.2258,23250.0
2023-12-22 15:15:00,140.17,140.28,139.94,140.19,22694.0,133.2258,133.3304,133.0072,133.2448,22694.0
2023-12-22 15:20:00,140.18,140.22,140.0,140.22,21207.0,133.2353,133.2733,133.0642,133.2733,21207.0
2023-12-22 15:25:00,140.19,140.23,140.15,140.22,17249.0,133.2448,133.2828,133.2068,133.2733,17249.0
2023-12-22 15:30:00,140.23,140.24,140.09,140.19,27493.0,133.2828,133.2923,133.1498,133.2448,27493.0
2023-12-22 15:35:00,140.19,140.22,140.14,140.2,27962.0,133.2448,133.2733,133.1973,133.2543,27962.0
2023-12-22 15:40:00,140.21,140.22,140.09,140.2,45856.0,133.2638,133.2733,133.1498,133.2543,45856.0
2023-12-22 15:45:00,140.21,140.26,139.98,139.99,46425.0,133.2638,133.3114,133.0452,133.0547,46425.0
2023-12-22 15:50:00,140.0,140.25,139.98,140.11,73873.0,133.0642,133.3018,133.0452,133.1688,73873.0
2023-12-22 15:55:00,140.11,140.24,140.07,140.23,217517.0,133.1688,133.2923,133.1308,133.2828,217517.0
2023-12-26 09:30:00,140.0,140.02,139.29,139.93,61374.0,133.0642,133.0832,132.3894,132.9977,61374.0
2023-12-26 09:35:00,139.88,140.33,139.7,140.13,19608.0,132.9502,133.3779,132.7791,133.1878,19608.0
2023-12-26 09:40:00,140.14,140.24,139.89,139.95,16347.0,133.1973,133.2923,132.9597,133.0167,16347.0
2023-12-26 09:45:00,139.95,140.47,139.95,140.11,28289.0,133.0167,133.5109,133.0167,133.1688,28289.0
2023-12-26 09:50:00,140.15,140.24,139.92,139.99,15594.0,133.2068,133.2923,132.9882,133.0547,15594.0
2023-12-26 09:55:00,139.99,140.25,139.96,140.21,21551.0,133.0547,133.3018,133.0262,133.2638,21551.0
2023-12-26 10:00:00,140.18,140.38,140.0,140.21,24830.0,133.2353,133.4254,133.0642,133.2638,24830.0
2023-12-26 10:05:00,140.14,140.24,139.79,139.86,33032.0,133.1973,133.2923,132.8646,132.9312,33032.0
2023-12-26 10:10:00,139.87,140.1,139.87,140.02,51807.0,132.9407,133.1593,132.9407,133.0832,51807.0
2023-12-26 10:15:00,140.05,140.35,140.05,140.3,24469.0,133.1118,133.3969,133.1118,133.3494,24469.0
2023-12-26 10:20:00,140.3,140.41,140.28,140.34,14382.0,133.3494,133.4539,133.3304,133.3874,14382.0
2023-12-26 10:25:00,140.28,140.57,140.28,140.47,16886.0,133.3304,133.606,133.3304,133.5109,16886.0
2023-12-26 10:30:00,140.5,140.7,140.44,140.66,12966.0,133.5395,133.7296,133.4824,133.6915,12966.0
2023-12-26 10:35:00,140.66,140.72,140.53,140.61,14138.0,133.6915,133.7486,133.568,133.644,14138.0
2023-12-26 10:40:00,140.59,140.61,140.44,140.49,11708.0,133.625,133.644,133.4824,133.53,11708.0
2023-12-26 10:45:00,140.52,140.59,140.44,140.47,11892.0,133.5585,133.625,133.4824,133.5109,11892.0
2023-12-26 10:50:00,140.46,140.52,140.41,140.52,11224.0,133.5014,133.5585,133.4539,133.5585,11224.0
2023-12-26 10:55:00,140.44,140.67,140.44,140.67,14419.0,133.4824,133.701,133.4824,133.701,14419.0
2023-12-26 11:00:00,140.63,140.68,140.49,140.57,8318.0,133.663,133.7105,133.53,133.606,8318.0
2023-12-26 11:05:00,140.59,140.65,140.53,140.57,9060.0,133.625,133.682,133.568,133.606,9060.0
2023-12-26 11:10:00,140.58,140.67,140.48,140.55,38291.0,133.6155,133.701,133.5205,133.587,38291.0
2023-12-26 11:15:00,140.56,140.58,140.38,140.45,10348.0,133.5965,133.6155,133.4254,133.4919,10348.0
2023-12-26 11:20:00,140.48,140.7,140.48,140.63,11965.0,133.5205,133.7296,133.5205,133.663,11965.0
2023-12-26 11:25:00,140.63,140.74,140.59,140.72,7798.0,133.663,133.7676,133.625,133.7486,7798.0
2023-12-26 11:30:00,140.7,140.75,140.63,140.66,8111.0,133.7296,133.7771,133.663,133.6915,8111.0
2023-12-26 11:35:00,140.67,140.73,140.58,140.72,5372.0,133.701,133.7581,133.6155,133.7486,5372.0
2023-12-26 11:40:00,140.74,140.98,140.73,140.96,15159.0,133.7676,133.9957,133.7581,133.9767,15159.0
2023-12-26 11:45:00,140.97,141.43,140.95,141.24,100493.0,133.9862,134.4234,133.9672,134.2428,100493.0
2023-12-26 11:50:00,141.21,141.35,141.13,141.33,8951.0,134.2143,134.3474,134.1383,134.3283,8951.0
2023-12-26 11:55:00,141.33,141.44,141.31,141.39,12473.0,134.3283,134.4329,134.3093,134.3854,12473.0
2023-12-26 12:00:00,141.37,141.4,141.07,141.12,11336.0,134.3664,134.3949,134.0812,134.1287,11336.0
2023-12-26 12:05:00,141.09,141.1,141.03,141.05,4538.0,134.1002,134.1097,134.0432,134.0622,4538.0
2023-12-26 12:10:00,141.04,141.06,140.83,140.88,8501.0,134.0527,134.0717,133.8531,133.9006,8501.0
2023-12-26 12:15:00,140.9,140.97,140.86,140.87,6523.0,133.9196,133.9862,133.8816,133.8911,6523.0
2023-12-26 12:20:00,140.84,140.91,140.79,140.83,11010.0,133.8626,133.9292,133.8151,133.8531,11010.0
2023-12-26 12:25:00,140.82,140.86,140.75,140.76,6492.0,133.8436,133.8816,133.7771,133.7866,6492.0
2023-12-26 12:30:00,140.77,140.82,140.73,140.73,6588.0,133.7961,133.8436,133.7581,133.7581,6588.0
2023-12-26 12:35:00,140.68,140.7,140.55,140.6,4205.0,133.7105,133.7296,133.587,133.6345,4205.0
2023-12-26 12:40:00,140.58,140.66,140.57,140.66,6341.0,133.6155,133.6915,133.606,133.6915,6341.0
2023-12-26 12:45:00,140.67,140.75,140.62,140.67,9200.0,133.701,133.7771,133.6535,133.701,9200.0
2023-12-26 12:50:00,140.68,140.72,140.66,140.7,5027.0,133.7105,133.7486,133.6915,133.7296,5027.0
2023-12-26 12:55:00,140.72,140.79,140.69,140.71,7984.0,133.7486,133.8151,133.72,133.7391,7984.0
2023-12-26 13:00:00,140.72,140.85,140.72,140.81,2215.0,133.7486,133.8721,133.7486,133.8341,2215.0
2023-12-26 13:05:00,140.81,140.88,140.72,140.86,11410.0,133.8341,133.9006,133.7486,133.8816,11410.0
2023-12-26 13:10:00,140.87,140.94,140.86,140.94,4798.0,133.8911,133.9577,133.8816,133.9577,4798.0
2023-12-26 13:15:00,140.94,140.97,140.91,140.96,7371.0,133.9577,133.9862,133.9292,133.9767,7371.0
2023-12-26 13:20:00,140.97,141.03,140.89,140.99,23669.0,133.9862,134.0432,133.9101,134.0052,23669.0
2023-12-26 13:25:00,141.0,141.0,140.87,140.91,6337.0,134.0147,134.0147,133.8911,133.9292,6337.0
2023-12-26 13:30:00,140.92,140.94,140.89,140.93,4249.0,133.9387,133.9577,133.9101,133.9482,4249.0
2023-12-26 13:35:00,140.93,140.95,140.9,140.95,7148.0,133.9482,133.9672,133.9196,133.9672,7148.0
2023-12-26 13:40:00,140.94,140.95,140.78,140.91,11184.0,133.9577,133.9672,133.8056,133.9292,11184.0
2023-12-26 13:45:00,140.91,140.95,140.88,140.95,4779.0,133.9292,133.9672,133.9006,133.9672,4779.0
2023-12-26 13:50:00,140.94,141.0,140.92,140.99,6210.0,133.9577,134.0147,133.9387,134.0052,6210.0
2023-12-26 13:55:00,141.0,141.06,140.97,141.0,4174.0,134.0147,134.0717,133.9862,134.0147,4174.0
2023-12-26 14:00:00,141.0,141.08,140.97,141.04,8916.0,134.0147,134.0907,133.9862,134.0527,8916.0
2023-12-26 14:05:00,141.04,141.06,140.93,140.96,6768.0,134.0527,134.0717,133.9482,133.9767,6768.0
2023-12-26 14:10:00,140.94,141.12,140.94,141.1,7126.0,133.9577,134.1287,133.9577,134.1097,7126.0
2023-12-26 14:15:00,141.11,141.15,141.07,141.08,7281.0,134.1192,134.1573,134.0812,134.0907,7281.0
2023-12-26 14:20:00,141.06,141.07,140.9,140.92,9139.0,134.0717,134.0812,133.9196,133.9387,9139.0
2023-12-26 14:25:00,140.93,141.07,140.91,141.06,6865.0,133.9482,134.0812,133.9292,134.0717,6865.0
2023-12-26 14:30:00,141.06,141.16,141.04,141.04,14446.0,134.0717,134.1668,134.0527,134.0527,14446.0
2023-12-26 14:35:00,141.06,141.11,141.03,141.09,9227.0,134.0717,134.1192,134.0432,134.1002,9227.0
2023-12-26 14:40:00,141.09,141.12,140.72,140.78,47256.0,134.1002,134.1287,133.7486,133.8056,47256.0
2023-12-26 14:45:00,140.77,140.84,140.58,140.78,39100.0,133.7961,133.8626,133.6155,133.8056,39100.0
2023-12-26 14:50:00,140.78,141.1,140.78,141.03,8340.0,133.8056,134.1097,133.8056,134.0432,8340.0
2023-12-26 14:55:00,141.03,141.14,141.03,141.09,9361.0,134.0432,134.1478,134.0432,134.1002,9361.0
2023-12-26 15:00:00,141.1,141.17,141.02,141.16,8631.0,134.1097,134.1763,134.0337,134.1668,8631.0
2023-12-26 15:05:00,141.14,141.19,141.0,141.02,7288.0,134.1478,134.1953,134.0147,134.0337,7288.0
2023-12-26 15:10:00,141.04,141.11,141.03,141.09,6662.0,134.0527,134.1192,134.0432,134.1002,6662.0
2023-12-26 15:15:00,141.09,141.11,141.0,141.05,11775.0,134.1002,134.1192,134.0147,134.0622,11775.0
2023-12-26 15:20:00,141.06,141.17,141.02,141.15,10427.0,134.0717,134.1763,134.0337,134.1573,10427.0
2023-12-26 15:25:00,141.18,141.33,141.18,141.21,12961.0,134.1858,134.3283,134.1858,134.2143,12961.0
2023-12-26 15:30:00,141.22,141.26,141.12,141.25,22568.0,134.2238,134.2618,134.1287,134.2523,22568.0
2023-12-26 15:35:00,141.26,141.31,141.11,141.15,16059.0,134.2618,134.3093,134.1192,134.1573,16059.0
2023-12-26 15:40:00,141.16,141.2,141.06,141.06,17790.0,134.1668,134.2048,134.0717,134.0717,17790.0
2023-12-26 15:45:00,141.06,141.26,141.01,141.17,23559.0,134.0717,134.2618,134.0242,134.1763,23559.0
2023-12-26 15:50:00,141.14,141.21,140.9,140.9,39323.0,134.1478,134.2143,133.9196,133.9196,39323.0
2023-12-26 15:55:00,140.9,141.09,140.82,141.02,128657.0,133.9196,134.1002,133.8436,134.0337,128657.0
2023-12-27 09:30:00,140.93,141.4,140.61,141.19,54165.0,133.9482,134.3949,133.644,134.1953,54165.0
2023-12-27 09:35:00,141.19,141.37,140.88,141.28,7961.0,134.1953,134.3664,133.9006,134.2808,7961.0
2023-12-27 09:40:00,141.33,141.44,141.17,141.25,9456.0,134.3283,134.4329,134.1763,134.2523,9456.0
2023-12-27 09:45:00,141.24,141.29,140.96,141.02,19306.0,134.2428,134.2903,133.9767,134.0337,19306.0
2023-12-27 09:50:00,141.03,141.61,141.02,141.51,30726.0,134.0432,134.5945,134.0337,134.4994,30726.0
2023-12-27 09:55:00,141.5,141.7,141.5,141.61,11341.0,134.4899,134.68,134.4899,134.5945,11341.0
2023-12-27 10:00:00,141.61,141.87,141.58,141.78,18292.0,134.5945,134.8416,134.566,134.756,18292.0
2023-12-27 10:05:00,141.77,141.96,141.69,141.94,14668.0,134.7465,134.9271,134.6705,134.9081,14668.0
2023-12-27 10:10:00,141.98,142.15,141.94,142.13,26172.0,134.9461,135.1077,134.9081,135.0887,26172.0
2023-12-27 10:15:00,142.17,142.22,142.0,142.01,17538.0,135.1267,135.1743,134.9652,134.9747,17538.0
2023-12-27 10:20:00,141.96,141.98,141.73,141.83,29308.0,134.9271,134.9461,134.7085,134.8036,29308.0
2023-12-27 10:25:00,141.84,142.22,141.82,142.17,36319.0,134.8131,135.1743,134.7941,135.1267,36319.0
2023-12-27 10:30:00,142.17,142.29,142.1,142.19,19647.0,135.1267,135.2408,135.0602,135.1457,19647.0
2023-12-27 10:35:00,142.17,142.25,142.02,142.22,23547.0,135.1267,135.2028,134.9842,135.1743,23547.0
2023-12-27 10:40:00,142.2,142.33,142.13,142.25,15957.0,135.1552,135.2788,135.0887,135.2028,15957.0
2023-12-27 10:45:00,142.25,142.37,142.2,142.35,17156.0,135.2028,135.3168,135.1552,135.2978,17156.0
2023-12-27 10:50:00,142.34,142.4,142.22,142.4,20240.0,135.2883,135.3453,135.1743,135.3453,20240.0
2023-12-27 10:55:00,142.42,142.49,142.26,142.31,20906.0,135.3643,135.4309,135.2123,135.2598,20906.0
2023-12-27 11:00:00,142.28,142.37,142.22,142.25,13510.0,135.2313,135.3168,135.1743,135.2028,13510.0
2023-12-27 11:05:00,142.23,142.37,142.2,142.37,10444.0,135.1838,135.3168,135.1552,135.3168,10444.0
2023-12-27 11:10:00,142.35,142.36,142.27,142.36,10907.0,135.2978,135.3073,135.2218,135.3073,10907.0
2023-12-27 11:15:00,142.37,142.71,142.35,142.7,20626.0,135.3168,135.64,135.2978,135.6305,20626.0
2023-12-27 11:20:00,142.68,142.72,142.54,142.55,13866.0,135.6115,135.6495,135.4784,135.4879,13866.0
2023-12-27 11:25:00,142.53,142.55,142.43,142.51,12108.0,135.4689,135.4879,135.3738,135.4499,12108.0
2023-12-27 11:30:00,142.52,142.57,142.46,142.53,11436.0,135.4594,135.5069,135.4024,135.4689,11436.0
2023-12-27 11:35:00,142.53,142.55,142.4,142.41,12712.0,135.4689,135.4879,135.3453,135.3548,12712.0
2023-12-27 11:40:00,142.41,142.45,142.34,142.38,23208.0,135.3548,135.3929,135.2883,135.3263,23208.0
2023-12-27 11:45:00,142.4,142.48,142.37,142.43,10203.0,135.3453,135.4214,135.3168,135.3738,10203.0
2023-12-27 11:50:00,142.44,142.47,142.38,142.42,5604.0,135.3834,135.4119,135.3263,135.3643,5604.0
2023-12-27 11:55:00,142.45,142.52,142.32,142.39,16296.0,135.3929,135.4594,135.2693,135.3358,16296.0
2023-12-27 12:00:00,142.34,142.48,142.33,142.47,7388.0,135.2883,135.4214,135.2788,135.4119,7388.0
2023-12-27 12:05:00,142.47,142.57,142.41,142.43,11048.0,135.4119,135.5069,135.3548,135.3738,11048.0
2023-12-27 12:10:00,142.43,142.45,142.36,142.38,8285.0,135.3738,135.3929,135.3073,135.3263,8285.0
2023-12-27 12:15:00,142.39,142.4,142.25,142.25,11600.0,135.3358,135.3453,135.2028,135.2028,11600.0
2023-12-27 12:20:00,142.22,142.28,142.19,142.24,6136.0,135.1743,135.2313,135.1457,135.1933,6136.0
2023-12-27 12:25:00,142.22,142.41,142.22,142.36,9398.0,135.1743,135.3548,135.1743,135.3073,9398.0
2023-12-27 12:30:00,142.36,142.39,142.33,142.38,9653.0,135.3073,135.3358,135.2788,135.3263,9653.0
2023-12-27 12:35:00,142.39,142.4,142.19,142.25,11319.0,135.3358,135.3453,135.1457,135.2028,11319.0
2023-12-27 12:40:00,142.26,142.32,142.15,142.24,11551.0,135.2123,135.2693,135.1077,135.1933,11551.0
2023-12-27 12:45:00,142.25,142.31,142.19,142.24,7676.0,135.2028,135.2598,135.1457,135.1933,7676.0
2023-12-27 12:50:00,142.24,142.31,142.22,142.22,7556.0,135.1933,135.2598,135.1743,135.1743,7556.0
2023-12-27 12:55:00,142.26,142.3,142.26,142.29,4898.0,135.2123,135.2503,135.2123,135.2408,4898.0
2023-12-27 13:00:00,142.3,142.42,142.27,142.39,12375.0,135.2503,135.3643,135.2218,135.3358,12375.0
2023-12-27 13:05:00,142.4,142.69,142.37,142.64,24437.0,135.3453,135.621,135.3168,135.5734,24437.0
2023-12-27 13:10:00,142.64,142.73,142.59,142.6,32511.0,135.5734,135.659,135.5259,135.5354,32511.0
2023-12-27 13:15:00,142.59,142.66,142.56,142.61,15228.0,135.5259,135.5925,135.4974,135.5449,15228.0
2023-12-27 13:20:00,142.58,142.59,142.44,142.46,6427.0,135.5164,135.5259,135.3834,135.4024,6427.0
2023-12-27 13:25:00,142.46,142.56,142.42,142.5,8728.0,135.4024,135.4974,135.3643,135.4404,8728.0
2023-12-27 13:30:00,142.49,142.54,142.4,142.4,8990.0,135.4309,135.4784,135.3453,135.3453,8990.0
2023-12-27 13:35:00,142.41,142.45,142.27,142.44,17045.0,135.3548,135.3929,135.2218,135.3834,17045.0
2023-12-27 13:40:00,142.47,142.54,142.46,142.52,11097.0,135.4119,135.4784,135.4024,135.4594,11097.0
2023-12-27 13:45:00,142.52,142.54,142.43,142.43,8465.0,135.4594,135.4784,135.3738,135.3738,8465.0
2023-12-27 13:50:00,142.41,142.44,142.28,142.28,9886.0,135.3548,135.3834,135.2313,135.2313,9886.0
2023-12-27 13:55:00,142.27,142.3,142.18,142.19,8120.0,135.2218,135.2503,135.1362,135.1457,8120.0
2023-12-27 14:00:00,142.14,142.14,141.88,141.99,17821.0,135.0982,135.0982,134.8511,134.9556,17821.0
2023-12-27 14:05:00,142.0,142.0,141.87,141.98,20111.0,134.9652,134.9652,134.8416,134.9461,20111.0
2023-12-27 14:10:00,141.95,142.02,141.79,141.93,14484.0,134.9176,134.9842,134.7656,134.8986,14484.0
2023-12-27 14:15:00,141.94,142.1,141.9,142.09,5101.0,134.9081,135.0602,134.8701,135.0507,5101.0
2023-12-27 14:20:00,142.09,142.27,142.05,142.26,13565.0,135.0507,135.2218,135.0127,135.2123,13565.0
2023-12-27 14:25:00,142.27,142.37,142.23,142.34,14254.0,135.2218,135.3168,135.1838,135.2883,14254.0
2023-12-27 14:30:00,142.32,142.34,142.23,142.3,14879.0,135.2693,135.2883,135.1838,135.2503,14879.0
2023-12-27 14:35:00,142.28,142.34,142.11,142.14,11691.0,135.2313,135.2883,135.0697,135.0982,11691.0
2023-12-27 14:40:00,142.12,142.16,142.01,142.15,13405.0,135.0792,135.1172,134.9747,135.1077,13405.0
2023-12-27 14:45:00,142.16,142.24,142.15,142.18,12916.0,135.1172,135.1933,135.1077,135.1362,12916.0
2023-12-27 14:50:00,142.18,142.28,142.16,142.28,13406.0,135.1362,135.2313,135.1172,135.2313,13406.0
2023-12-27 14:55:00,142.28,142.52,142.27,142.5,10383.0,135.2313,135.4594,135.2218,135.4404,10383.0
2023-12-27 15:00:00,142.5,142.5,142.29,142.45,13884.0,135.4404,135.4404,135.2408,135.3929,13884.0
2023-12-27 15:05:00,142.42,142.46,142.34,142.4,24172.0,135.3643,135.4024,135.2883,135.3453,24172.0
2023-12-27 15:10:00,142.41,142.52,142.38,142.46,16139.0,135.3548,135.4594,135.3263,135.4024,16139.0
2023-12-27 15:15:00,142.45,142.49,142.36,142.41,19941.0,135.3929,135.4309,135.3073,135.3548,19941.0
2023-12-27 15:20:00,142.42,142.45,142.29,142.31,17729.0,135.3643,135.3929,135.2408,135.2598,17729.0
2023-12-27 15:25:00,142.32,142.35,142.2,142.27,23289.0,135.2693,135.2978,135.1552,135.2218,23289.0
2023-12-27 15:30:00,142.28,142.45,142.2,142.44,18629.0,135.2313,135.3929,135.1552,135.3834,18629.0
2023-12-27 15:35:00,142.46,142.49,142.42,142.47,17424.0,135.4024,135.4309,135.3643,135.4119,17424.0
2023-12-27 15:40:00,142.47,142.49,142.32,142.33,21496.0,135.4119,135.4309,135.2693,135.2788,21496.0
2023-12-27 15:45:00,142.33,142.37,142.22,142.28,34081.0,135.2788,135.3168,135.1743,135.2313,34081.0
2023-12-27 15:50:00,142.29,142.35,142.14,142.34,62270.0,135.2408,135.2978,135.0982,135.2883,62270.0
2023-12-27 15:55:00,142.35,142.46,142.25,142.42,185003.0,135.2978,135.4024,135.2028,135.3643,185003.0
2023-12-28 09:30:00,142.06,143.11,142.0,142.65,59543.0,135.0222,136.0202,134.9652,135.5829,59543.0
2023-12-28 09:35:00,142.5,142.52,142.16,142.39,19427.0,135.4404,135.4594,135.1172,135.3358,19427.0
2023-12-28 09:40:00,142.37,142.49,142.14,142.25,23481.0,135.3168,135.4309,135.0982,135.2028,23481.0
2023-12-28 09:45:00,142.25,142.42,142.25,142.42,6253.0,135.2028,135.3643,135.2028,135.3643,6253.0
2023-12-28 09:50:00,142.42,142.54,142.16,142.46,21732.0,135.3643,135.4784,135.1172,135.4024,21732.0
2023-12-28 09:55:00,142.47,142.76,142.39,142.73,24886.0,135.4119,135.6875,135.3358,135.659,24886.0
2023-12-28 10:00:00,142.72,142.78,142.47,142.56,11343.0,135.6495,135.7065,135.4119,135.4974,11343.0
2023-12-28 10:05:00,142.53,142.6,142.28,142.29,6854.0,135.4689,135.5354,135.2313,135.2408,6854.0
2023-12-28 10:10:00,142.29,142.38,142.12,142.15,20462.0,135.2408,135.3263,135.0792,135.1077,20462.0
2023-12-28 10:15:00,142.16,142.36,142.1,142.36,15860.0,135.1172,135.3073,135.0602,135.3073,15860.0
2023-12-28 10:20:00,142.38,142.41,142.25,142.31,10383.0,135.3263,135.3548,135.2028,135.2598,10383.0
2023-12-28 10:25:00,142.28,142.43,142.22,142.3,5855.0,135.2313,135.3738,135.1743,135.2503,5855.0
2023-12-28 10:30:00,142.28,142.28,142.11,142.18,27383.0,135.2313,135.2313,135.0697,135.1362,27383.0
2023-12-28 10:35:00,142.18,142.31,142.18,142.22,17203.0,135.1362,135.2598,135.1362,135.1743,17203.0
2023-12-28 10:40:00,142.24,142.29,142.06,142.06,21325.0,135.1933,135.2408,135.0222,135.0222,21325.0
2023-12-28 10:45:00,142.06,142.29,142.05,142.21,17356.0,135.0222,135.2408,135.0127,135.1647,17356.0
2023-12-28 10:50:00,142.23,142.34,142.19,142.29,8121.0,135.1838,135.2883,135.1457,135.2408,8121.0
2023-12-28 10:55:00,142.28,142.35,142.16,142.28,20161.0,135.2313,135.2978,135.1172,135.2313,20161.0
2023-12-28 11:00:00,142.3,142.41,142.28,142.31,8710.0,135.2503,135.3548,135.2313,135.2598,8710.0
2023-12-28 11:05:00,142.34,142.39,142.25,142.39,4641.0,135.2883,135.3358,135.2028,135.3358,4641.0
2023-12-28 11:10:00,142.4,142.5,142.39,142.46,6204.0,135.3453,135.4404,135.3358,135.4024,6204.0
2023-12-28 11:15:00,142.45,142.45,142.2,142.22,9430.0,135.3929,135.3929,135.1552,135.1743,9430.0
2023-12-28 11:20:00,142.24,142.39,142.24,142.3,10876.0,135.1933,135.3358,135.1933,135.2503,10876.0
2023-12-28 11:25:00,142.3,142.46,142.29,142.41,8792.0,135.2503,135.4024,135.2408,135.3548,8792.0
2023-12-28 11:30:00,142.42,142.42,142.3,142.3,6473.0,135.3643,135.3643,135.2503,135.2503,6473.0
2023-12-28 11:35:00,142.31,142.48,142.28,142.44,24592.0,135.2598,135.4214,135.2313,135.3834,24592.0
2023-12-28 11:40:00,142.47,142.53,142.41,142.44,8947.0,135.4119,135.4689,135.3548,135.3834,8947.0
2023-12-28 11:45:00,142.43,142.53,142.39,142.41,6731.0,135.3738,135.4689,135.3358,135.3548,6731.0
2023-12-28 11:50:00,142.4,142.48,142.31,142.32,4772.0,135.3453,135.4214,135.2598,135.2693,4772.0
2023-12-28 11:55:00,142.31,142.38,142.3,142.33,4876.0,135.2598,135.3263,135.2503,135.2788,4876.0
2023-12-28 12:00:00,142.32,142.45,142.3,142.37,7706.0,135.2693,135.3929,135.2503,135.3168,7706.0
2023-12-28 12:05:00,142.41,142.53,142.41,142.48,8159.0,135.3548,135.4689,135.3548,135.4214,8159.0
2023-12-28 12:10:00,142.49,142.54,142.42,142.44,4119.0,135.4309,135.4784,135.3643,135.3834,4119.0
2023-12-28 12:15:00,142.44,142.47,142.36,142.37,7083.0,135.3834,135.4119,135.3073,135.3168,7083.0
2023-12-28 12:20:00,142.37,142.37,142.22,142.32,7771.0,135.3168,135.3168,135.1743,135.2693,7771.0
2023-12-28 12:25:00,142.32,142.47,142.32,142.45,9860.0,135.2693,135.4119,135.2693,135.3929,9860.0
2023-12-28 12:30:00,142.44,142.53,142.44,142.44,12399.0,135.3834,135.4689,135.3834,135.3834,12399.0
2023-12-28 12:35:00,142.43,142.52,142.36,142.43,14513.0,135.3738,135.4594,135.3073,135.3738,14513.0
2023-12-28 12:40:00,142.43,142.57,142.38,142.55,10259.0,135.3738,135.5069,135.3263,135.4879,10259.0
2023-12-28 12:45:00,142.57,142.62,142.4,142.43,9059.0,135.5069,135.5544,135.3453,135.3738,9059.0
2023-12-28 12:50:00,142.44,142.58,142.42,142.56,23048.0,135.3834,135.5164,135.3643,135.4974,23048.0
2023-12-28 12:55:00,142.59,142.65,142.52,142.53,9354.0,135.5259,135.5829,135.4594,135.4689,9354.0
2023-12-28 13:00:00,142.54,142.56,142.32,142.36,12434.0,135.4784,135.4974,135.2693,135.3073,12434.0
2023-12-28 13:05:00,142.34,142.35,142.29,142.34,6507.0,135.2883,135.2978,135.2408,135.2883,6507.0
2023-12-28 13:10:00,142.33,142.35,142.18,142.23,10006.0,135.2788,135.2978,135.1362,135.1838,10006.0
2023-12-28 13:15:00,142.22,142.38,142.21,142.37,13629.0,135.1743,135.3263,135.1647,135.3168,13629.0
2023-12-28 13:20:00,142.38,142.39,142.22,142.26,8767.0,135.3263,135.3358,135.1743,135.2123,8767.0
2023-12-28 13:25:00,142.25,142.29,142.22,142.28,7787.0,135.2028,135.2408,135.1743,135.2313,7787.0
2023-12-28 13:30:00,142.29,142.4,142.28,142.39,7975.0,135.2408,135.3453,135.2313,135.3358,7975.0
2023-12-28 13:35:00,142.39,142.55,142.34,142.46,18092.0,135.3358,135.4879,135.2883,135.4024,18092.0
2023-12-28 13:40:00,142.44,142.5,142.38,142.39,13190.0,135.3834,135.4404,135.3263,135.3358,13190.0
2023-12-28 13:45:00,142.37,142.44,142.37,142.37,9499.0,135.3168,135.3834,135.3168,135.3168,9499.0
2023-12-28 13:50:00,142.37,142.55,142.36,142.52,12138.0,135.3168,135.4879,135.3073,135.4594,12138.0
2023-12-28 13:55:00,142.52,142.55,142.44,142.53,12206.0,135.4594,135.4879,135.3834,135.4689,12206.0
2023-12-28 14:00:00,142.53,142.62,142.49,142.62,9640.0,135.4689,135.5544,135.4309,135.5544,9640.0
2023-12-28 14:05:00,142.63,142.65,142.6,142.64,6784.0,135.5639,135.5829,135.5354,135.5734,6784.0
2023-12-28 14:10:00,142.65,142.73,142.62,142.68,18906.0,135.5829,135.659,135.5544,135.6115,18906.0
2023-12-28 14:15:00,142.66,142.7,142.61,142.61,6837.0,135.5925,135.6305,135.5449,135.5449,6837.0
2023-12-28 14:20:00,142.61,142.67,142.61,142.67,5996.0,135.5449,135.602,135.5449,135.602,5996.0
2023-12-28 14:25:00,142.66,142.71,142.62,142.64,10618.0,135.5925,135.64,135.5544,135.5734,10618.0
2023-12-28 14:30:00,142.66,142.71,142.54,142.58,11708.0,135.5925,135.64,135.4784,135.5164,11708.0
2023-12-28 14:35:00,142.58,142.64,142.53,142.55,7567.0,135.5164,135.5734,135.4689,135.4879,7567.0
2023-12-28 14:40:00,142.55,142.55,142.39,142.45,15773.0,135.4879,135.4879,135.3358,135.3929,15773.0
2023-12-28 14:45:00,142.44,142.54,142.36,142.53,9647.0,135.3834,135.4784,135.3073,135.4689,9647.0
2023-12-28 14:50:00,142.55,142.56,142.43,142.43,8967.0,135.4879,135.4974,135.3738,135.3738,8967.0
2023-12-28 14:55:00,142.45,142.47,142.39,142.39,4846.0,135.3929,135.4119,135.3358,135.3358,4846.0
2023-12-28 15:00:00,142.41,142.47,142.37,142.42,8708.0,135.3548,135.4119,135.3168,135.3643,8708.0
2023-12-28 15:05:00,142.4,142.46,142.38,142.43,12805.0,135.3453,135.4024,135.3263,135.3738,12805.0
2023-12-28 15:10:00,142.42,142.42,142.26,142.37,16220.0,135.3643,135.3643,135.2123,135.3168,16220.0
2023-12-28 15:15:00,142.34,142.5,142.28,142.48,10734.0,135.2883,135.4404,135.2313,135.4214,10734.0
2023-12-28 15:20:00,142.48,142.5,142.37,142.47,7090.0,135.4214,135.4404,135.3168,135.4119,7090.0
2023-12-28 15:25:00,142.46,142.47,142.39,142.4,9299.0,135.4024,135.4119,135.3358,135.3453,9299.0
2023-12-28 15:30:00,142.42,142.51,142.41,142.43,16274.0,135.3643,135.4499,135.3548,135.3738,16274.0
2023-12-28 15:35:00,142.44,142.62,142.44,142.55,16840.0,135.3834,135.5544,135.3834,135.4879,16840.0
2023-12-28 15:40:00,142.58,142.62,142.5,142.55,21520.0,135.5164,135.5544,135.4404,135.4879,21520.0
2023-12-28 15:45:00,142.56,142.64,142.42,142.52,31210.0,135.4974,135.5734,135.3643,135.4594,31210.0
2023-12-28 15:50:00,142.51,142.62,142.39,142.42,49422.0,135.4499,135.5544,135.3358,135.3643,49422.0
2023-12-28 15:55:00,142.41,142.55,142.28,142.55,160155.0,135.3548,135.4879,135.2313,135.4879,160155.0
2023-12-29 09:30:00,142.02,142.77,142.02,142.76,43915.0,134.9842,135.697,134.9842,135.6875,43915.0
2023-12-29 09:35:00,142.81,143.37,142.7,142.89,36494.0,135.735,136.2673,135.6305,135.8111,36494.0
2023-12-29 09:40:00,142.85,142.9,142.68,142.83,18139.0,135.773,135.8206,135.6115,135.754,18139.0
2023-12-29 09:45:00,142.8,142.81,142.56,142.56,32028.0,135.7255,135.735,135.4974,135.4974,32028.0
2023-12-29 09:50:00,142.56,142.76,142.38,142.53,11922.0,135.4974,135.6875,135.3263,135.4689,11922.0
2023-12-29 09:55:00,142.53,142.54,142.38,142.5,12446.0,135.4689,135.4784,135.3263,135.4404,12446.0
2023-12-29 10:00:00,142.49,142.61,142.31,142.61,14028.0,135.4309,135.5449,135.2598,135.5449,14028.0
2023-12-29 10:05:00,142.62,142.65,142.43,142.46,16148.0,135.5544,135.5829,135.3738,135.4024,16148.0
2023-12-29 10:10:00,142.47,142.48,142.37,142.48,11804.0,135.4119,135.4214,135.3168,135.4214,11804.0
2023-12-29 10:15:00,142.47,142.59,142.41,142.56,14496.0,135.4119,135.5259,135.3548,135.4974,14496.0
2023-12-29 10:20:00,142.54,142.56,142.25,142.28,15098.0,135.4784,135.4974,135.2028,135.2313,15098.0
2023-12-29 10:25:00,142.26,142.42,142.15,142.41,17145.0,135.2123,135.3643,135.1077,135.3548,17145.0
2023-12-29 10:30:00,142.42,142.45,142.18,142.22,23922.0,135.3643,135.3929,135.1362,135.1743,23922.0
2023-12-29 10:35:00,142.22,142.27,142.18,142.23,20519.0,135.1743,135.2218,135.1362,135.1838,20519.0
2023-12-29 10:40:00,142.21,142.31,142.11,142.21,10805.0,135.1647,135.2598,135.0697,135.1647,10805.0
2023-12-29 10:45:00,142.18,142.22,141.88,142.18,29658.0,135.1362,135.1743,134.8511,135.1362,29658.0
2023-12-29 10:50:00,142.19,142.21,141.95,142.04,15811.0,135.1457,135.1647,134.9176,135.0032,15811.0
2023-12-29 10:55:00,142.02,142.16,141.96,142.0,17284.0,134.9842,135.1172,134.9271,134.9652,17284.0
2023-12-29 11:00:00,142.02,142.17,141.99,142.13,8608.0,134.9842,135.1267,134.9556,135.0887,8608.0
2023-12-29 11:05:00,142.12,142.18,142.05,142.18,7522.0,135.0792,135.1362,135.0127,135.1362,7522.0
2023-12-29 11:10:00,142.16,142.18,141.96,142.01,18329.0,135.1172,135.1362,134.9271,134.9747,18329.0
2023-12-29 11:15:00,142.01,142.05,141.82,142.0,14564.0,134.9747,135.0127,134.7941,134.9652,14564.0
2023-12-29 11:20:00,142.01,142.02,141.83,141.92,13355.0,134.9747,134.9842,134.8036,134.8891,13355.0
2023-12-29 11:25:00,141.93,142.01,141.83,141.91,10902.0,134.8986,134.9747,134.8036,134.8796,10902.0
2023-12-29 11:30:00,141.9,142.04,141.9,141.99,11495.0,134.8701,135.0032,134.8701,134.9556,11495.0
2023-12-29 11:35:00,141.99,142.1,141.94,142.08,11021.0,134.9556,135.0602,134.9081,135.0412,11021.0
2023-12-29 11:40:00,142.14,142.14,141.91,142.0,5629.0,135.0982,135.0982,134.8796,134.9652,5629.0
2023-12-29 11:45:00,141.98,142.03,141.96,142.03,6369.0,134.9461,134.9937,134.9271,134.9937,6369.0
2023-12-29 11:50:00,142.05,142.06,141.89,141.94,11504.0,135.0127,135.0222,134.8606,134.9081,11504.0
2023-12-29 11:55:00,141.95,142.05,141.88,142.01,7290.0,134.9176,135.0127,134.8511,134.9747,7290.0
2023-12-29 12:00:00,142.03,142.07,141.95,141.95,6587.0,134.9937,135.0317,134.9176,134.9176,6587.0
2023-12-29 12:05:00,141.97,141.97,141.76,141.79,9540.0,134.9366,134.9366,134.737,134.7656,9540.0
2023-12-29 12:10:00,141.78,141.89,141.75,141.8,11690.0,134.756,134.8606,134.7275,134.7751,11690.0
2023-12-29 12:15:00,141.78,141.9,141.72,141.87,9638.0,134.756,134.8701,134.699,134.8416,9638.0
2023-12-29 12:20:00,141.87,141.95,141.76,141.9,15470.0,134.8416,134.9176,134.737,134.8701,15470.0
2023-12-29 12:25:00,141.86,141.88,141.78,141.8,9215.0,134.8321,134.8511,134.756,134.7751,9215.0
2023-12-29 12:30:00,141.81,141.87,141.77,141.85,9696.0,134.7846,134.8416,134.7465,134.8226,9696.0
2023-12-29 12:35:00,141.85,142.04,141.84,142.02,12545.0,134.8226,135.0032,134.8131,134.9842,12545.0
2023-12-29 12:40:00,142.06,142.06,141.97,142.03,8102.0,135.0222,135.0222,134.9366,134.9937,8102.0
2023-12-29 12:45:00,142.06,142.14,142.03,142.05,15343.0,135.0222,135.0982,134.9937,135.0127,15343.0
2023-12-29 12:50:00,142.04,142.17,142.04,142.06,10058.0,135.0032,135.1267,135.0032,135.0222,10058.0
2023-12-29 12:55:00,142.11,142.26,142.1,142.22,12045.0,135.0697,135.2123,135.0602,135.1743,12045.0
2023-12-29 13:00:00,142.22,142.29,142.1,142.29,8497.0,135.1743,135.2408,135.0602,135.2408,8497.0
2023-12-29 13:05:00,142.33,142.48,142.31,142.39,17014.0,135.2788,135.4214,135.2598,135.3358,17014.0
2023-12-29 13:10:00,142.39,142.52,142.35,142.41,25822.0,135.3358,135.4594,135.2978,135.3548,25822.0
2023-12-29 13:15:00,142.4,142.44,142.34,142.37,18821.0,135.3453,135.3834,135.2883,135.3168,18821.0
2023-12-29 13:20:00,142.37,142.39,142.29,142.37,12243.0,135.3168,135.3358,135.2408,135.3168,12243.0
2023-12-29 13:25:00,142.38,142.48,142.33,142.43,13643.0,135.3263,135.4214,135.2788,135.3738,13643.0
2023-12-29 13:30:00,142.42,142.45,142.27,142.28,9486.0,135.3643,135.3929,135.2218,135.2313,9486.0
2023-12-29 13:35:00,142.28,142.35,142.23,142.31,12126.0,135.2313,135.2978,135.1838,135.2598,12126.0
2023-12-29 13:40:00,142.28,142.49,142.27,142.42,17409.0,135.2313,135.4309,135.2218,135.3643,17409.0
2023-12-29 13:45:00,142.43,142.67,142.39,142.66,26770.0,135.3738,135.602,135.3358,135.5925,26770.0
2023-12-29 13:50:00,142.65,142.66,142.54,142.61,13492.0,135.5829,135.5925,135.4784,135.5449,13492.0
2023-12-29 13:55:00,142.6,142.63,142.45,142.46,12260.0,135.5354,135.5639,135.3929,135.4024,12260.0
2023-12-29 14:00:00,142.48,142.48,142.39,142.46,9796.0,135.4214,135.4214,135.3358,135.4024,9796.0
2023-12-29 14:05:00,142.43,142.48,142.41,142.41,9094.0,135.3738,135.4214,135.3548,135.3548,9094.0
2023-12-29 14:10:00,142.39,142.42,142.34,142.36,8780.0,135.3358,135.3643,135.2883,135.3073,8780.0
2023-12-29 14:15:00,142.36,142.5,142.35,142.46,6419.0,135.3073,135.4404,135.2978,135.4024,6419.0
2023-12-29 14:20:00,142.47,142.48,142.38,142.43,6816.0,135.4119,135.4214,135.3263,135.3738,6816.0
2023-12-29 14:25:00,142.45,142.5,142.32,142.35,9002.0,135.3929,135.4404,135.2693,135.2978,9002.0
2023-12-29 14:30:00,142.35,142.47,142.35,142.47,6839.0,135.2978,135.4119,135.2978,135.4119,6839.0
2023-12-29 14:35:00,142.49,142.52,142.44,142.5,9880.0,135.4309,135.4594,135.3834,135.4404,9880.0
2023-12-29 14:40:00,142.5,142.52,142.44,142.5,10320.0,135.4404,135.4594,135.3834,135.4404,10320.0
2023-12-29 14:45:00,142.52,142.52,142.41,142.46,9127.0,135.4594,135.4594,135.3548,135.4024,9127.0
2023-12-29 14:50:00,142.46,142.5,142.42,142.49,6085.0,135.4024,135.4404,135.3643,135.4309,6085.0
2023-12-29 14:55:00,142.49,142.49,142.43,142.49,6241.0,135.4309,135.4309,135.3738,135.4309,6241.0
2023-12-29 15:00:00,142.48,142.51,142.33,142.36,10989.0,135.4214,135.4499,135.2788,135.3073,10989.0
2023-12-29 15:05:00,142.36,142.45,142.34,142.45,13074.0,135.3073,135.3929,135.2883,135.3929,13074.0
2023-12-29 15:10:00,142.46,142.51,142.32,142.45,12949.0,135.4024,135.4499,135.2693,135.3929,12949.0
2023-12-29 15:15:00,142.44,142.61,142.36,142.38,30009.0,135.3834,135.5449,135.3073,135.3263,30009.0
2023-12-29 15:20:00,142.35,142.43,142.28,142.36,6845.0,135.2978,135.3738,135.2313,135.3073,6845.0
2023-12-29 15:25:00,142.34,142.47,142.31,142.45,15336.0,135.2883,135.4119,135.2598,135.3929,15336.0
2023-12-29 15:30:00,142.43,142.43,142.29,142.29,17835.0,135.3738,135.3738,135.2408,135.2408,17835.0
2023-12-29 15:35:00,142.29,142.39,142.29,142.35,13703.0,135.2408,135.3358,135.2408,135.2978,13703.0
2023-12-29 15:40:00,142.35,142.38,142.15,142.15,25081.0,135.2978,135.3263,135.1077,135.1077,25081.0
2023-12-29 15:45:00,142.12,142.22,142.11,142.19,36763.0,135.0792,135.1743,135.0697,135.1457,36763.0
2023-12-29 15:50:00,142.22,142.44,142.18,142.21,65735.0,135.1743,135.3834,135.1362,135.1647,65735.0
2023-12-29 15:55:00,142.19,142.58,142.14,142.42,206035.0,135.1457,135.5164,135.0982,135.3643,206035.0
2024-01-02 09:30:00,142.19,143.13,141.58,143.09,93789.0,135.1457,136.0392,134.566,136.0012,93789.0
2024-01-02 09:35:00,143.1,143.68,142.7,142.76,49783.0,136.0107,136.5619,135.6305,135.6875,49783.0
2024-01-02 09:40:00,142.72,143.77,142.72,143.06,39012.0,135.6495,136.6475,135.6495,135.9726,39012.0
2024-01-02 09:45:00,142.91,143.19,142.25,142.78,21718.0,135.8301,136.0962,135.2028,135.7065,21718.0
2024-01-02 09:50:00,142.74,143.58,142.73,142.85,32320.0,135.6685,136.4669,135.659,135.773,32320.0
2024-01-02 09:55:00,143.05,143.42,142.96,143.3,21518.0,135.9631,136.3148,135.8776,136.2007,21518.0
2024-01-02 10:00:00,143.27,143.7,143.26,143.52,19423.0,136.1722,136.5809,136.1627,136.4098,19423.0
2024-01-02 10:05:00,143.5,143.8,143.46,143.72,53602.0,136.3908,136.676,136.3528,136.5999,53602.0
2024-01-02 10:10:00,143.75,143.84,143.6,143.69,37470.0,136.6285,136.714,136.4859,136.5714,37470.0
2024-01-02 10:15:00,143.69,144.18,143.64,144.06,76026.0,136.5714,137.0372,136.5239,136.9231,76026.0
2024-01-02 10:20:00,144.08,144.08,143.8,143.8,28495.0,136.9421,136.9421,136.676,136.676,28495.0
2024-01-02 10:25:00,143.83,143.94,143.68,143.88,19592.0,136.7045,136.809,136.5619,136.752,19592.0
2024-01-02 10:30:00,143.86,143.92,143.44,143.54,16657.0,136.733,136.79,136.3338,136.4289,16657.0
2024-01-02 10:35:00,143.56,143.66,143.24,143.43,20763.0,136.4479,136.5429,136.1437,136.3243,20763.0
2024-01-02 10:40:00,143.4,143.73,143.4,143.49,36934.0,136.2958,136.6094,136.2958,136.3813,36934.0
2024-01-02 10:45:00,143.49,143.71,143.46,143.62,32765.0,136.3813,136.5904,136.3528,136.5049,32765.0
2024-01-02 10:50:00,143.65,143.88,143.59,143.61,18851.0,136.5334,136.752,136.4764,136.4954,18851.0
2024-01-02 10:55:00,143.63,143.65,143.14,143.15,17574.0,136.5144,136.5334,136.0487,136.0582,17574.0
2024-01-02 11:00:00,143.14,143.35,143.05,143.26,12212.0,136.0487,136.2483,135.9631,136.1627,12212.0
2024-01-02 11:05:00,143.36,143.39,143.1,143.32,13897.0,136.2578,136.2863,136.0107,136.2198,13897.0
2024-01-02 11:10:00,143.33,143.43,143.05,143.15,13150.0,136.2293,136.3243,135.9631,136.0582,13150.0
2024-01-02 11:15:00,143.17,143.3,143.14,143.2,10744.0,136.0772,136.2007,136.0487,136.1057,10744.0
2024-01-02 11:20:00,143.17,143.17,142.86,142.99,25737.0,136.0772,136.0772,135.7825,135.9061,25737.0
2024-01-02 11:25:00,143.0,143.33,142.97,143.28,37379.0,135.9156,136.2293,135.8871,136.1817,37379.0
2024-01-02 11:30:00,143.28,143.49,143.28,143.47,21345.0,136.1817,136.3813,136.1817,136.3623,21345.0
2024-01-02 11:35:00,143.49,143.67,143.44,143.64,15795.0,136.3813,136.5524,136.3338,136.5239,15795.0
2024-01-02 11:40:00,143.64,143.7,143.58,143.59,16602.0,136.5239,136.5809,136.4669,136.4764,16602.0
2024-01-02 11:45:00,143.57,143.82,143.53,143.66,10342.0,136.4574,136.695,136.4194,136.5429,10342.0
2024-01-02 11:50:00,143.7,143.85,143.59,143.8,24012.0,136.5809,136.7235,136.4764,136.676,24012.0
2024-01-02 11:55:00,143.8,143.93,143.75,143.93,18143.0,136.676,136.7995,136.6285,136.7995,18143.0
2024-01-02 12:00:00,143.95,144.17,143.88,144.12,20834.0,136.8185,137.0276,136.752,136.9801,20834.0
2024-01-02 12:05:00,144.12,144.17,143.95,144.06,15274.0,136.9801,137.0276,136.8185,136.9231,15274.0
2024-01-02 12:10:00,144.07,144.2,143.97,144.09,44143.0,136.9326,137.0562,136.8376,136.9516,44143.0
2024-01-02 12:15:00,144.09,144.17,143.91,143.99,29191.0,136.9516,137.0276,136.7805,136.8566,29191.0
2024-01-02 12:20:00,144.0,144.11,143.71,143.83,27380.0,136.8661,136.9706,136.5904,136.7045,27380.0
2024-01-02 12:25:00,143.83,143.96,143.8,143.9,12906.0,136.7045,136.828,136.676,136.771,12906.0
2024-01-02 12:30:00,143.97,144.02,143.85,143.93,13144.0,136.8376,136.8851,136.7235,136.7995,13144.0
2024-01-02 12:35:00,143.91,143.91,143.72,143.83,15413.0,136.7805,136.7805,136.5999,136.7045,15413.0
2024-01-02 12:40:00,143.86,143.87,143.71,143.82,14669.0,136.733,136.7425,136.5904,136.695,14669.0
2024-01-02 12:45:00,143.81,143.93,143.74,143.87,12981.0,136.6855,136.7995,136.6189,136.7425,12981.0
2024-01-02 12:50:00,143.86,143.97,143.74,143.94,9880.0,136.733,136.8376,136.6189,136.809,9880.0
2024-01-02 12:55:00,143.94,143.95,143.81,143.9,7899.0,136.809,136.8185,136.6855,136.771,7899.0
2024-01-02 13:00:00,143.89,143.92,143.74,143.76,23462.0,136.7615,136.79,136.6189,136.638,23462.0
2024-01-02 13:05:00,143.73,143.75,143.65,143.7,11706.0,136.6094,136.6285,136.5334,136.5809,11706.0
2024-01-02 13:10:00,143.71,143.84,143.67,143.68,13647.0,136.5904,136.714,136.5524,136.5619,13647.0
2024-01-02 13:15:00,143.69,143.75,143.57,143.72,11567.0,136.5714,136.6285,136.4574,136.5999,11567.0
2024-01-02 13:20:00,143.66,143.68,143.59,143.65,10893.0,136.5429,136.5619,136.4764,136.5334,10893.0
2024-01-02 13:25:00,143.65,143.73,143.51,143.53,10668.0,136.5334,136.6094,136.4003,136.4194,10668.0
2024-01-02 13:30:00,143.54,143.56,143.45,143.53,13152.0,136.4289,136.4479,136.3433,136.4194,13152.0
2024-01-02 13:35:00,143.57,143.72,143.48,143.57,18896.0,136.4574,136.5999,136.3718,136.4574,18896.0
2024-01-02 13:40:00,143.57,143.63,143.52,143.59,6605.0,136.4574,136.5144,136.4098,136.4764,6605.0
2024-01-02 13:45:00,143.58,143.59,143.5,143.56,5067.0,136.4669,136.4764,136.3908,136.4479,5067.0
2024-01-02 13:50:00,143.55,143.62,143.53,143.61,10584.0,136.4384,136.5049,136.4194,136.4954,10584.0
2024-01-02 13:55:00,143.57,143.65,143.45,143.53,25976.0,136.4574,136.5334,136.3433,136.4194,25976.0
2024-01-02 14:00:00,143.51,143.55,143.31,143.51,24131.0,136.4003,136.4384,136.2103,136.4003,24131.0
2024-01-02 14:05:00,143.47,143.61,143.4,143.6,40234.0,136.3623,136.4954,136.2958,136.4859,40234.0
2024-01-02 14:10:00,143.6,143.63,143.51,143.58,32927.0,136.4859,136.5144,136.4003,136.4669,32927.0
2024-01-02 14:15:00,143.55,143.6,143.43,143.49,9543.0,136.4384,136.4859,136.3243,136.3813,9543.0
2024-01-02 14:20:00,143.42,143.44,143.08,143.09,14682.0,136.3148,136.3338,135.9916,136.0012,14682.0
2024-01-02 14:25:00,143.11,143.23,143.1,143.2,9647.0,136.0202,136.1342,136.0107,136.1057,9647.0
2024-01-02 14:30:00,143.19,143.21,142.92,142.97,18699.0,136.0962,136.1152,135.8396,135.8871,18699.0
2024-01-02 14:35:00,142.99,143.2,142.96,143.17,17790.0,135.9061,136.1057,135.8776,136.0772,17790.0
2024-01-02 14:40:00,143.15,143.17,142.92,142.96,22626.0,136.0582,136.0772,135.8396,135.8776,22626.0
2024-01-02 14:45:00,142.95,143.13,142.95,143.04,13151.0,135.8681,136.0392,135.8681,135.9536,13151.0
2024-01-02 14:50:00,143.05,143.25,143.05,143.21,11878.0,135.9631,136.1532,135.9631,136.1152,11878.0
2024-01-02 14:55:00,143.19,143.22,143.02,143.02,9478.0,136.0962,136.1247,135.9346,135.9346,9478.0
2024-01-02 15:00:00,142.98,143.03,142.81,142.83,21025.0,135.8966,135.9441,135.735,135.754,21025.0
2024-01-02 15:05:00,142.85,142.89,142.7,142.78,18482.0,135.773,135.8111,135.6305,135.7065,18482.0
2024-01-02 15:10:00,142.77,142.93,142.76,142.89,18910.0,135.697,135.8491,135.6875,135.8111,18910.0
2024-01-02 15:15:00,142.92,142.97,142.73,142.93,18177.0,135.8396,135.8871,135.659,135.8491,18177.0
2024-01-02 15:20:00,142.91,142.92,142.71,142.74,19390.0,135.8301,135.8396,135.64,135.6685,19390.0
2024-01-02 15:25:00,142.72,142.72,142.47,142.47,23079.0,135.6495,135.6495,135.4119,135.4119,23079.0
2024-01-02 15:30:00,142.49,142.71,142.49,142.63,21897.0,135.4309,135.64,135.4309,135.5639,21897.0
2024-01-02 15:35:00,142.62,142.75,142.56,142.71,20815.0,135.5544,135.678,135.4974,135.64,20815.0
2024-01-02 15:40:00,142.66,142.75,142.59,142.63,27082.0,135.5925,135.678,135.5259,135.5639,27082.0
2024-01-02 15:45:00,142.61,142.66,142.48,142.61,32803.0,135.5449,135.5925,135.4214,135.5449,32803.0
2024-01-02 15:50:00,142.62,142.97,142.62,142.89,48710.0,135.5544,135.8871,135.5544,135.8111,48710.0
2024-01-02 15:55:00,142.9,143.12,142.82,143.1,145028.0,135.8206,136.0297,135.7445,136.0107,145028.0
2024-01-03 09:30:00,142.36,142.97,141.4,141.47,62884.0,135.3073,135.8871,134.3949,134.4614,62884.0
2024-01-03 09:35:00,141.43,142.14,141.25,141.77,31131.0,134.4234,135.0982,134.2523,134.7465,31131.0
2024-01-03 09:40:00,141.72,141.82,140.55,140.6,43781.0,134.699,134.7941,133.587,133.6345,43781.0
2024-01-03 09:45:00,140.55,140.85,139.52,139.81,86269.0,133.587,133.8721,132.608,132.8836,86269.0
2024-01-03 09:50:00,139.8,140.27,139.77,140.08,38585.0,132.8741,133.3209,132.8456,133.1403,38585.0
2024-01-03 09:55:00,140.12,140.29,140.0,140.07,36401.0,133.1783,133.3399,133.0642,133.1308,36401.0
2024-01-03 10:00:00,140.09,140.56,140.0,140.18,29254.0,133.1498,133.5965,133.0642,133.2353,29254.0
2024-01-03 10:05:00,140.32,140.46,139.83,139.86,73720.0,133.3684,133.5014,132.9027,132.9312,73720.0
2024-01-03 10:10:00,139.88,140.39,139.64,140.27,53486.0,132.9502,133.4349,132.7221,133.3209,53486.0
2024-01-03 10:15:00,140.26,140.3,140.01,140.15,25910.0,133.3114,133.3494,133.0737,133.2068,25910.0
2024-01-03 10:20:00,140.11,140.14,139.62,139.62,45453.0,133.1688,133.1973,132.7031,132.7031,45453.0
2024-01-03 10:25:00,139.63,139.78,139.37,139.65,17296.0,132.7126,132.8551,132.4654,132.7316,17296.0
2024-01-03 10:30:00,139.69,139.7,139.16,139.18,26002.0,132.7696,132.7791,132.2658,132.2849,26002.0
2024-01-03 10:35:00,139.15,139.49,138.91,139.34,25049.0,132.2563,132.5795,132.0282,132.4369,25049.0
2024-01-03 10:40:00,139.38,139.61,139.25,139.32,21893.0,132.4749,132.6936,132.3514,132.4179,21893.0
2024-01-03 10:45:00,139.33,139.59,139.2,139.56,17676.0,132.4274,132.6745,132.3039,132.646,17676.0
2024-01-03 10:50:00,139.56,139.57,139.1,139.13,23416.0,132.646,132.6555,132.2088,132.2373,23416.0
2024-01-03 10:55:00,139.11,139.59,138.97,139.56,25911.0,132.2183,132.6745,132.0853,132.646,25911.0
2024-01-03 11:00:00,139.59,139.81,139.47,139.72,19428.0,132.6745,132.8836,132.5605,132.7981,19428.0
2024-01-03 11:05:00,139.72,139.82,139.64,139.77,10371.0,132.7981,132.8932,132.7221,132.8456,10371.0
2024-01-03 11:10:00,139.8,139.92,139.68,139.88,15726.0,132.8741,132.9882,132.7601,132.9502,15726.0
2024-01-03 11:15:00,139.9,139.94,139.61,139.72,16796.0,132.9692,133.0072,132.6936,132.7981,16796.0
2024-01-03 11:20:00,139.74,139.79,139.42,139.6,15349.0,132.8171,132.8646,132.513,132.684,15349.0
2024-01-03 11:25:00,139.58,139.96,139.54,139.94,13545.0,132.665,133.0262,132.627,133.0072,13545.0
2024-01-03 11:30:00,139.96,140.03,139.84,139.84,28356.0,133.0262,133.0927,132.9122,132.9122,28356.0
2024-01-03 11:35:00,139.88,139.92,139.51,139.55,20867.0,132.9502,132.9882,132.5985,132.6365,20867.0
2024-01-03 11:40:00,139.56,140.09,139.54,140.08,11885.0,132.646,133.1498,132.627,133.1403,11885.0
2024-01-03 11:45:00,140.09,140.1,139.92,139.98,15622.0,133.1498,133.1593,132.9882,133.0452,15622.0
2024-01-03 11:50:00,140.01,140.01,139.79,139.79,12996.0,133.0737,133.0737,132.8646,132.8646,12996.0
2024-01-03 11:55:00,139.8,140.12,139.8,140.05,16656.0,132.8741,133.1783,132.8741,133.1118,16656.0
2024-01-03 12:00:00,140.05,140.16,139.98,140.08,17379.0,133.1118,133.2163,133.0452,133.1403,17379.0
2024-01-03 12:05:00,140.05,140.1,139.85,139.92,25547.0,133.1118,133.1593,132.9217,132.9882,25547.0
2024-01-03 12:10:00,139.9,139.91,139.74,139.81,20483.0,132.9692,132.9787,132.8171,132.8836,20483.0
2024-01-03 12:15:00,139.81,139.81,139.7,139.71,7513.0,132.8836,132.8836,132.7791,132.7886,7513.0
2024-01-03 12:20:00,139.7,139.99,139.68,139.96,13169.0,132.7791,133.0547,132.7601,133.0262,13169.0
2024-01-03 12:25:00,139.96,140.2,139.95,140.02,24083.0,133.0262,133.2543,133.0167,133.0832,24083.0
2024-01-03 12:30:00,140.04,140.22,139.94,140.22,12127.0,133.1023,133.2733,133.0072,133.2733,12127.0
2024-01-03 12:35:00,140.18,140.4,140.18,140.35,12840.0,133.2353,133.4444,133.2353,133.3969,12840.0
2024-01-03 12:40:00,140.38,140.42,140.31,140.32,9475.0,133.4254,133.4634,133.3589,133.3684,9475.0
2024-01-03 12:45:00,140.34,140.43,140.23,140.29,6671.0,133.3874,133.4729,133.2828,133.3399,6671.0
2024-01-03 12:50:00,140.25,140.36,140.15,140.33,7215.0,133.3018,133.4064,133.2068,133.3779,7215.0
2024-01-03 12:55:00,140.35,140.37,140.29,140.34,11284.0,133.3969,133.4159,133.3399,133.3874,11284.0
2024-01-03 13:00:00,140.38,140.53,140.35,140.47,26209.0,133.4254,133.568,133.3969,133.5109,26209.0
2024-01-03 13:05:00,140.47,140.71,140.44,140.6,12949.0,133.5109,133.7391,133.4824,133.6345,12949.0
2024-01-03 13:10:00,140.62,140.66,140.43,140.44,12938.0,133.6535,133.6915,133.4729,133.4824,12938.0
2024-01-03 13:15:00,140.44,140.68,140.42,140.66,8339.0,133.4824,133.7105,133.4634,133.6915,8339.0
2024-01-03 13:20:00,140.69,140.72,140.43,140.47,9790.0,133.72,133.7486,133.4729,133.5109,9790.0
2024-01-03 13:25:00,140.48,140.56,140.42,140.5,8690.0,133.5205,133.5965,133.4634,133.5395,8690.0
2024-01-03 13:30:00,140.52,140.52,140.34,140.41,8763.0,133.5585,133.5585,133.3874,133.4539,8763.0
2024-01-03 13:35:00,140.42,140.46,140.36,140.41,7811.0,133.4634,133.5014,133.4064,133.4539,7811.0
2024-01-03 13:40:00,140.38,140.4,140.25,140.37,15871.0,133.4254,133.4444,133.3018,133.4159,15871.0
2024-01-03 13:45:00,140.37,140.48,140.33,140.4,13338.0,133.4159,133.5205,133.3779,133.4444,13338.0
2024-01-03 13:50:00,140.41,140.49,140.37,140.41,7115.0,133.4539,133.53,133.4159,133.4539,7115.0
2024-01-03 13:55:00,140.37,140.42,140.33,140.34,7552.0,133.4159,133.4634,133.3779,133.3874,7552.0
2024-01-03 14:00:00,140.37,140.53,140.19,140.21,8309.0,133.4159,133.568,133.2448,133.2638,8309.0
2024-01-03 14:05:00,140.25,140.34,140.01,140.14,14956.0,133.3018,133.3874,133.0737,133.1973,14956.0
2024-01-03 14:10:00,140.16,140.37,139.96,140.13,13125.0,133.2163,133.4159,133.0262,133.1878,13125.0
2024-01-03 14:15:00,140.1,140.19,139.97,140.15,11553.0,133.1593,133.2448,133.0357,133.2068,11553.0
2024-01-03 14:20:00,140.15,140.23,140.02,140.23,15160.0,133.2068,133.2828,133.0832,133.2828,15160.0
2024-01-03 14:25:00,140.3,140.54,140.29,140.38,35070.0,133.3494,133.5775,133.3399,133.4254,35070.0
2024-01-03 14:30:00,140.39,140.6,140.21,140.51,20151.0,133.4349,133.6345,133.2638,133.549,20151.0
2024-01-03 14:35:00,140.53,140.56,140.36,140.49,15890.0,133.568,133.5965,133.4064,133.53,15890.0
2024-01-03 14:40:00,140.52,140.58,140.4,140.46,10099.0,133.5585,133.6155,133.4444,133.5014,10099.0
2024-01-03 14:45:00,140.41,140.44,140.28,140.29,10671.0,133.4539,133.4824,133.3304,133.3399,10671.0
2024-01-03 14:50:00,140.29,140.29,140.14,140.16,21348.0,133.3399,133.3399,133.1973,133.2163,21348.0
2024-01-03 14:55:00,140.17,140.21,140.1,140.1,13813.0,133.2258,133.2638,133.1593,133.1593,13813.0
2024-01-03 15:00:00,140.08,140.11,139.8,139.81,43087.0,133.1403,133.1688,132.8741,132.8836,43087.0
2024-01-03 15:05:00,139.84,139.96,139.75,139.96,14544.0,132.9122,133.0262,132.8266,133.0262,14544.0
2024-01-03 15:10:00,139.96,140.01,139.81,139.88,16960.0,133.0262,133.0737,132.8836,132.9502,16960.0
2024-01-03 15:15:00,139.87,139.93,139.74,139.89,13039.0,132.9407,132.9977,132.8171,132.9597,13039.0
2024-01-03 15:20:00,139.91,140.05,139.83,139.83,17566.0,132.9787,133.1118,132.9027,132.9027,17566.0
2024-01-03 15:25:00,139.84,139.84,139.76,139.8,25001.0,132.9122,132.9122,132.8361,132.8741,25001.0
2024-01-03 15:30:00,139.8,140.01,139.78,139.95,30815.0,132.8741,133.0737,132.8551,133.0167,30815.0
2024-01-03 15:35:00,139.94,140.0,139.76,139.84,36755.0,133.0072,133.0642,132.8361,132.9122,36755.0
2024-01-03 15:40:00,139.84,139.9,139.45,139.45,35937.0,132.9122,132.9692,132.5415,132.5415,35937.0
2024-01-03 15:45:00,139.44,139.48,139.31,139.33,60242.0,132.532,132.57,132.4084,132.4274,60242.0
2024-01-03 15:50:00,139.3,139.45,138.76,138.8,224338.0,132.3989,132.5415,131.8857,131.9237,224338.0
2024-01-03 15:55:00,138.81,139.0,138.33,138.65,688099.0,131.9332,132.1138,131.477,131.7811,688099.0
2024-01-04 09:30:00,138.86,139.21,138.21,138.72,57330.0,131.9807,132.3134,131.3629,131.8476,57330.0
2024-01-04 09:35:00,138.63,139.0,137.7,138.78,29135.0,131.7621,132.1138,130.8782,131.9047,29135.0
2024-01-04 09:40:00,138.85,139.68,138.42,139.44,40964.0,131.9712,132.7601,131.5625,132.532,40964.0
2024-01-04 09:45:00,139.54,139.54,138.95,139.1,9609.0,132.627,132.627,132.0663,132.2088,9609.0
2024-01-04 09:50:00,139.13,139.35,139.11,139.11,20824.0,132.2373,132.4464,132.2183,132.2183,20824.0
2024-01-04 09:55:00,139.11,139.35,138.89,138.89,19467.0,132.2183,132.4464,132.0092,132.0092,19467.0
2024-01-04 10:00:00,138.84,139.55,138.84,139.47,24534.0,131.9617,132.6365,131.9617,132.5605,24534.0
2024-01-04 10:05:00,139.47,139.47,139.2,139.47,49193.0,132.5605,132.5605,132.3039,132.5605,49193.0
2024-01-04 10:10:00,139.46,139.7,139.31,139.64,30076.0,132.551,132.7791,132.4084,132.7221,30076.0
2024-01-04 10:15:00,139.63,139.7,139.35,139.35,34837.0,132.7126,132.7791,132.4464,132.4464,34837.0
2024-01-04 10:20:00,139.36,139.36,139.0,139.08,21619.0,132.4559,132.4559,132.1138,132.1898,21619.0
2024-01-04 10:25:00,139.08,139.39,139.05,139.35,17133.0,132.1898,132.4845,132.1613,132.4464,17133.0
2024-01-04 10:30:00,139.33,139.52,139.15,139.47,16498.0,132.4274,132.608,132.2563,132.5605,16498.0
2024-01-04 10:35:00,139.44,139.48,139.26,139.28,27551.0,132.532,132.57,132.3609,132.3799,27551.0
2024-01-04 10:40:00,139.26,139.5,139.26,139.47,19483.0,132.3609,132.589,132.3609,132.5605,19483.0
2024-01-04 10:45:00,139.45,139.55,139.38,139.43,38819.0,132.5415,132.6365,132.4749,132.5225,38819.0
2024-01-04 10:50:00,139.46,139.74,139.38,139.72,8922.0,132.551,132.8171,132.4749,132.7981,8922.0
2024-01-04 10:55:00,139.71,140.09,139.65,140.07,24275.0,132.7886,133.1498,132.7316,133.1308,24275.0
2024-01-04 11:00:00,140.09,140.12,139.86,139.92,80712.0,133.1498,133.1783,132.9312,132.9882,80712.0
2024-01-04 11:05:00,139.95,140.14,139.92,140.14,9993.0,133.0167,133.1973,132.9882,133.1973,9993.0
2024-01-04 11:10:00,140.15,140.43,140.12,140.42,18076.0,133.2068,133.4729,133.1783,133.4634,18076.0
2024-01-04 11:15:00,140.44,140.44,140.26,140.28,12342.0,133.4824,133.4824,133.3114,133.3304,12342.0
2024-01-04 11:20:00,140.28,140.45,140.25,140.39,9039.0,133.3304,133.4919,133.3018,133.4349,9039.0
2024-01-04 11:25:00,140.39,140.65,140.38,140.54,19401.0,133.4349,133.682,133.4254,133.5775,19401.0
2024-01-04 11:30:00,140.56,140.64,140.5,140.59,9905.0,133.5965,133.6725,133.5395,133.625,9905.0
2024-01-04 11:35:00,140.59,140.73,140.45,140.56,19992.0,133.625,133.7581,133.4919,133.5965,19992.0
2024-01-04 11:40:00,140.55,140.57,140.35,140.45,19443.0,133.587,133.606,133.3969,133.4919,19443.0
2024-01-04 11:45:00,140.45,140.58,140.38,140.57,11379.0,133.4919,133.6155,133.4254,133.606,11379.0
2024-01-04 11:50:00,140.56,140.58,140.33,140.54,9720.0,133.5965,133.6155,133.3779,133.5775,9720.0
2024-01-04 11:55:00,140.54,140.71,140.53,140.6,10870.0,133.5775,133.7391,133.568,133.6345,10870.0
2024-01-04 12:00:00,140.59,140.6,140.39,140.6,11355.0,133.625,133.6345,133.4349,133.6345,11355.0
2024-01-04 12:05:00,140.61,140.67,140.51,140.64,20568.0,133.644,133.701,133.549,133.6725,20568.0
2024-01-04 12:10:00,140.61,140.8,140.61,140.67,13168.0,133.644,133.8246,133.644,133.701,13168.0
2024-01-04 12:15:00,140.66,140.71,140.4,140.4,18727.0,133.6915,133.7391,133.4444,133.4444,18727.0
2024-01-04 12:20:00,140.41,140.43,140.31,140.37,16265.0,133.4539,133.4729,133.3589,133.4159,16265.0
2024-01-04 12:25:00,140.35,140.36,140.25,140.25,12641.0,133.3969,133.4064,133.3018,133.3018,12641.0
2024-01-04 12:30:00,140.25,140.26,140.1,140.19,14563.0,133.3018,133.3114,133.1593,133.2448,14563.0
2024-01-04 12:35:00,140.2,140.48,140.13,140.43,19973.0,133.2543,133.5205,133.1878,133.4729,19973.0
2024-01-04 12:40:00,140.41,140.41,140.13,140.16,27636.0,133.4539,133.4539,133.1878,133.2163,27636.0
2024-01-04 12:45:00,140.13,140.23,139.97,140.17,19455.0,133.1878,133.2828,133.0357,133.2258,19455.0
2024-01-04 12:50:00,140.17,140.3,140.14,140.25,15719.0,133.2258,133.3494,133.1973,133.3018,15719.0
2024-01-04 12:55:00,140.21,140.21,140.08,140.19,7827.0,133.2638,133.2638,133.1403,133.2448,7827.0
2024-01-04 13:00:00,140.17,140.24,140.16,140.21,14558.0,133.2258,133.2923,133.2163,133.2638,14558.0
2024-01-04 13:05:00,140.22,140.27,140.12,140.13,12363.0,133.2733,133.3209,133.1783,133.1878,12363.0
2024-01-04 13:10:00,140.14,140.17,140.02,140.12,14929.0,133.1973,133.2258,133.0832,133.1783,14929.0
2024-01-04 13:15:00,140.11,140.16,140.09,140.14,15658.0,133.1688,133.2163,133.1498,133.1973,15658.0
2024-01-04 13:20:00,140.13,140.26,140.11,140.2,54481.0,133.1878,133.3114,133.1688,133.2543,54481.0
2024-01-04 13:25:00,140.19,140.21,139.99,140.03,30428.0,133.2448,133.2638,133.0547,133.0927,30428.0
2024-01-04 13:30:00,140.09,140.18,140.05,140.11,17926.0,133.1498,133.2353,133.1118,133.1688,17926.0
2024-01-04 13:35:00,140.1,140.24,140.07,140.24,8587.0,133.1593,133.2923,133.1308,133.2923,8587.0
2024-01-04 13:40:00,140.24,140.24,140.11,140.23,11335.0,133.2923,133.2923,133.1688,133.2828,11335.0
2024-01-04 13:45:00,140.23,140.29,140.19,140.29,9764.0,133.2828,133.3399,133.2448,133.3399,9764.0
2024-01-04 13:50:00,140.29,140.3,140.15,140.16,9900.0,133.3399,133.3494,133.2068,133.2163,9900.0
2024-01-04 13:55:00,140.15,140.22,140.07,140.16,29766.0,133.2068,133.2733,133.1308,133.2163,29766.0
2024-01-04 14:00:00,140.17,140.24,140.12,140.19,27672.0,133.2258,133.2923,133.1783,133.2448,27672.0
2024-01-04 14:05:00,140.2,140.35,140.14,140.27,15800.0,133.2543,133.3969,133.1973,133.3209,15800.0
2024-01-04 14:10:00,140.27,140.44,140.25,140.44,9814.0,133.3209,133.4824,133.3018,133.4824,9814.0
2024-01-04 14:15:00,140.42,140.57,140.39,140.4,26774.0,133.4634,133.606,133.4349,133.4444,26774.0
2024-01-04 14:20:00,140.41,140.56,140.37,140.38,13709.0,133.4539,133.5965,133.4159,133.4254,13709.0
2024-01-04 14:25:00,140.39,140.66,140.37,140.6,28953.0,133.4349,133.6915,133.4159,133.6345,28953.0
2024-01-04 14:30:00,140.58,140.75,140.54,140.71,11032.0,133.6155,133.7771,133.5775,133.7391,11032.0
2024-01-04 14:35:00,140.68,140.7,140.55,140.56,10384.0,133.7105,133.7296,133.587,133.5965,10384.0
2024-01-04 14:40:00,140.56,140.59,140.37,140.37,23772.0,133.5965,133.625,133.4159,133.4159,23772.0
2024-01-04 14:45:00,140.39,140.45,140.33,140.41,15089.0,133.4349,133.4919,133.3779,133.4539,15089.0
2024-01-04 14:50:00,140.42,140.71,140.39,140.66,42823.0,133.4634,133.7391,133.4349,133.6915,42823.0
2024-01-04 14:55:00,140.66,140.76,140.62,140.62,15905.0,133.6915,133.7866,133.6535,133.6535,15905.0
2024-01-04 15:00:00,140.64,140.76,140.56,140.7,19503.0,133.6725,133.7866,133.5965,133.7296,19503.0
2024-01-04 15:05:00,140.68,140.93,140.63,140.9,29444.0,133.7105,133.9482,133.663,133.9196,29444.0
2024-01-04 15:10:00,140.9,140.91,140.81,140.85,26402.0,133.9196,133.9292,133.8341,133.8721,26402.0
2024-01-04 15:15:00,140.87,140.88,140.56,140.59,108363.0,133.8911,133.9006,133.5965,133.625,108363.0
2024-01-04 15:20:00,140.59,140.6,140.2,140.34,69384.0,133.625,133.6345,133.2543,133.3874,69384.0
2024-01-04 15:25:00,140.34,140.45,140.28,140.39,20527.0,133.3874,133.4919,133.3304,133.4349,20527.0
2024-01-04 15:30:00,140.39,140.5,140.31,140.39,29140.0,133.4349,133.5395,133.3589,133.4349,29140.0
2024-01-04 15:35:00,140.39,140.47,140.33,140.38,21456.0,133.4349,133.5109,133.3779,133.4254,21456.0
2024-01-04 15:40:00,140.45,140.56,140.38,140.56,32261.0,133.4919,133.5965,133.4254,133.5965,32261.0
2024-01-04 15:45:00,140.57,140.57,140.45,140.48,56313.0,133.606,133.606,133.4919,133.5205,56313.0
2024-01-04 15:50:00,140.49,140.59,140.4,140.56,96454.0,133.53,133.625,133.4444,133.5965,96454.0
2024-01-04 15:55:00,140.58,140.6,140.2,140.29,171243.0,133.6155,133.6345,133.2543,133.3399,171243.0
2024-01-05 09:30:00,139.32,140.19,139.32,139.95,54747.0,132.4179,133.2448,132.4179,133.0167,54747.0
2024-01-05 09:35:00,139.96,140.02,139.54,139.7,16327.0,133.0262,133.0832,132.627,132.7791,16327.0
2024-01-05 09:40:00,139.72,140.58,139.71,140.37,31235.0,132.7981,133.6155,132.7886,133.4159,31235.0
2024-01-05 09:45:00,140.44,140.7,140.17,140.17,25097.0,133.4824,133.7296,133.2258,133.2258,25097.0
2024-01-05 09:50:00,140.29,140.95,140.29,140.76,29708.0,133.3399,133.9672,133.3399,133.7866,29708.0
2024-01-05 09:55:00,140.76,140.93,140.57,140.8,24437.0,133.7866,133.9482,133.606,133.8246,24437.0
2024-01-05 10:00:00,140.81,141.43,140.81,141.39,32604.0,133.8341,134.4234,133.8341,134.3854,32604.0
2024-01-05 10:05:00,141.37,141.64,141.31,141.44,20714.0,134.3664,134.623,134.3093,134.4329,20714.0
2024-01-05 10:10:00,141.49,141.57,141.2,141.28,30829.0,134.4804,134.5565,134.2048,134.2808,30829.0
2024-01-05 10:15:00,141.25,141.44,141.18,141.24,26734.0,134.2523,134.4329,134.1858,134.2428,26734.0
2024-01-05 10:20:00,141.19,141.26,140.96,140.99,17734.0,134.1953,134.2618,133.9767,134.0052,17734.0
2024-01-05 10:25:00,141.01,141.13,140.92,141.0,21943.0,134.0242,134.1383,133.9387,134.0147,21943.0
2024-01-05 10:30:00,141.04,141.4,140.98,141.4,17922.0,134.0527,134.3949,133.9957,134.3949,17922.0
2024-01-05 10:35:00,141.34,141.43,141.27,141.39,14161.0,134.3378,134.4234,134.2713,134.3854,14161.0
2024-01-05 10:40:00,141.38,141.65,141.31,141.65,21309.0,134.3759,134.6325,134.3093,134.6325,21309.0
2024-01-05 10:45:00,141.65,141.77,141.53,141.6,20960.0,134.6325,134.7465,134.5184,134.585,20960.0
2024-01-05 10:50:00,141.6,141.95,141.6,141.75,19498.0,134.585,134.9176,134.585,134.7275,19498.0
2024-01-05 10:55:00,141.73,141.79,141.58,141.59,13570.0,134.7085,134.7656,134.566,134.5755,13570.0
2024-01-05 11:00:00,141.59,141.69,141.48,141.52,16842.0,134.5755,134.6705,134.4709,134.5089,16842.0
2024-01-05 11:05:00,141.52,141.62,141.25,141.4,29113.0,134.5089,134.604,134.2523,134.3949,29113.0
2024-01-05 11:10:00,141.34,141.43,141.26,141.36,16892.0,134.3378,134.4234,134.2618,134.3569,16892.0
2024-01-05 11:15:00,141.32,141.42,141.09,141.25,15279.0,134.3188,134.4139,134.1002,134.2523,15279.0
2024-01-05 11:20:00,141.25,141.29,141.17,141.29,8334.0,134.2523,134.2903,134.1763,134.2903,8334.0
2024-01-05 11:25:00,141.21,141.25,140.97,141.17,18528.0,134.2143,134.2523,133.9862,134.1763,18528.0
2024-01-05 11:30:00,141.18,141.44,141.04,141.27,63462.0,134.1858,134.4329,134.0527,134.2713,63462.0
2024-01-05 11:35:00,141.27,141.27,140.93,141.02,26945.0,134.2713,134.2713,133.9482,134.0337,26945.0
2024-01-05 11:40:00,141.01,141.03,140.75,140.75,10875.0,134.0242,134.0432,133.7771,133.7771,10875.0
2024-01-05 11:45:00,140.75,140.99,140.71,140.81,12402.0,133.7771,134.0052,133.7391,133.8341,12402.0
2024-01-05 11:50:00,140.85,140.95,140.82,140.89,23925.0,133.8721,133.9672,133.8436,133.9101,23925.0
2024-01-05 11:55:00,140.87,141.03,140.85,141.01,21207.0,133.8911,134.0432,133.8721,134.0242,21207.0
2024-01-05 12:00:00,141.03,141.16,140.96,141.11,24024.0,134.0432,134.1668,133.9767,134.1192,24024.0
2024-01-05 12:05:00,141.04,141.08,140.7,140.78,17242.0,134.0527,134.0907,133.7296,133.8056,17242.0
2024-01-05 12:10:00,140.78,140.94,140.7,140.84,38620.0,133.8056,133.9577,133.7296,133.8626,38620.0
2024-01-05 12:15:00,140.82,140.92,140.62,140.62,19245.0,133.8436,133.9387,133.6535,133.6535,19245.0
2024-01-05 12:20:00,140.6,140.73,140.47,140.48,32586.0,133.6345,133.7581,133.5109,133.5205,32586.0
2024-01-05 12:25:00,140.44,140.53,140.34,140.47,12582.0,133.4824,133.568,133.3874,133.5109,12582.0
2024-01-05 12:30:00,140.45,140.59,140.45,140.53,7139.0,133.4919,133.625,133.4919,133.568,7139.0
2024-01-05 12:35:00,140.5,140.72,140.49,140.56,13372.0,133.5395,133.7486,133.53,133.5965,13372.0
2024-01-05 12:40:00,140.53,140.62,140.44,140.52,9968.0,133.568,133.6535,133.4824,133.5585,9968.0
2024-01-05 12:45:00,140.53,140.59,140.49,140.52,6123.0,133.568,133.625,133.53,133.5585,6123.0
2024-01-05 12:50:00,140.55,140.7,140.55,140.62,10558.0,133.587,133.7296,133.587,133.6535,10558.0
2024-01-05 12:55:00,140.61,140.61,140.45,140.45,16988.0,133.644,133.644,133.4919,133.4919,16988.0
2024-01-05 13:00:00,140.43,140.47,140.32,140.32,8180.0,133.4729,133.5109,133.3684,133.3684,8180.0
2024-01-05 13:05:00,140.32,140.49,140.32,140.41,12489.0,133.3684,133.53,133.3684,133.4539,12489.0
2024-01-05 13:10:00,140.38,140.39,140.25,140.37,11714.0,133.4254,133.4349,133.3018,133.4159,11714.0
2024-01-05 13:15:00,140.35,140.35,140.19,140.27,10386.0,133.3969,133.3969,133.2448,133.3209,10386.0
2024-01-05 13:20:00,140.29,140.5,140.29,140.5,17492.0,133.3399,133.5395,133.3399,133.5395,17492.0
2024-01-05 13:25:00,140.49,140.66,140.48,140.66,22771.0,133.53,133.6915,133.5205,133.6915,22771.0
2024-01-05 13:30:00,140.65,140.72,140.47,140.53,17758.0,133.682,133.7486,133.5109,133.568,17758.0
2024-01-05 13:35:00,140.59,140.74,140.56,140.69,9399.0,133.625,133.7676,133.5965,133.72,9399.0
2024-01-05 13:40:00,140.72,140.77,140.63,140.66,6623.0,133.7486,133.7961,133.663,133.6915,6623.0
2024-01-05 13:45:00,140.65,140.73,140.63,140.66,6454.0,133.682,133.7581,133.663,133.6915,6454.0
2024-01-05 13:50:00,140.68,140.74,140.66,140.71,11662.0,133.7105,133.7676,133.6915,133.7391,11662.0
2024-01-05 13:55:00,140.69,140.72,140.63,140.68,15953.0,133.72,133.7486,133.663,133.7105,15953.0
2024-01-05 14:00:00,140.68,140.99,140.68,140.99,54536.0,133.7105,134.0052,133.7105,134.0052,54536.0
2024-01-05 14:05:00,140.98,141.07,140.98,141.03,13572.0,133.9957,134.0812,133.9957,134.0432,13572.0
2024-01-05 14:10:00,141.06,141.18,140.99,141.11,11131.0,134.0717,134.1858,134.0052,134.1192,11131.0
2024-01-05 14:15:00,141.15,141.2,140.85,140.85,9021.0,134.1573,134.2048,133.8721,133.8721,9021.0
2024-01-05 14:20:00,140.87,140.94,140.84,140.87,13598.0,133.8911,133.9577,133.8626,133.8911,13598.0
2024-01-05 14:25:00,140.86,140.86,140.74,140.81,5018.0,133.8816,133.8816,133.7676,133.8341,5018.0
2024-01-05 14:30:00,140.8,140.94,140.76,140.87,11060.0,133.8246,133.9577,133.7866,133.8911,11060.0
2024-01-05 14:35:00,140.88,140.94,140.72,140.76,11199.0,133.9006,133.9577,133.7486,133.7866,11199.0
2024-01-05 14:40:00,140.75,140.82,140.66,140.69,21422.0,133.7771,133.8436,133.6915,133.72,21422.0
2024-01-05 14:45:00,140.71,140.79,140.64,140.64,8833.0,133.7391,133.8151,133.6725,133.6725,8833.0
2024-01-05 14:50:00,140.62,140.65,140.46,140.5,16164.0,133.6535,133.682,133.5014,133.5395,16164.0
2024-01-05 14:55:00,140.52,140.59,140.4,140.46,19048.0,133.5585,133.625,133.4444,133.5014,19048.0
2024-01-05 15:00:00,140.45,140.53,140.38,140.42,13375.0,133.4919,133.568,133.4254,133.4634,13375.0
2024-01-05 15:05:00,140.41,140.48,140.38,140.47,23666.0,133.4539,133.5205,133.4254,133.5109,23666.0
2024-01-05 15:10:00,140.49,140.77,140.46,140.65,14814.0,133.53,133.7961,133.5014,133.682,14814.0
2024-01-05 15:15:00,140.65,140.77,140.61,140.77,23543.0,133.682,133.7961,133.644,133.7961,23543.0
2024-01-05 15:20:00,140.77,140.85,140.61,140.64,10616.0,133.7961,133.8721,133.644,133.6725,10616.0
2024-01-05 15:25:00,140.65,140.83,140.58,140.82,29315.0,133.682,133.8531,133.6155,133.8436,29315.0
2024-01-05 15:30:00,140.81,140.81,140.4,140.41,24574.0,133.8341,133.8341,133.4444,133.4539,24574.0
2024-01-05 15:35:00,140.4,140.45,140.33,140.37,14013.0,133.4444,133.4919,133.3779,133.4159,14013.0
2024-01-05 15:40:00,140.38,140.56,140.37,140.54,22578.0,133.4254,133.5965,133.4159,133.5775,22578.0
2024-01-05 15:45:00,140.54,140.59,140.35,140.54,32714.0,133.5775,133.625,133.3969,133.5775,32714.0
2024-01-05 15:50:00,140.54,140.62,140.4,140.59,51738.0,133.5775,133.6535,133.4444,133.625,51738.0
2024-01-05 15:55:00,140.6,140.75,140.59,140.75,150834.0,133.6345,133.7771,133.625,133.7771,150834.0
2024-01-08 09:30:00,140.2,140.33,139.56,139.9,40949.0,133.2543,133.3779,132.646,132.9692,40949.0
2024-01-08 09:35:00,139.9,140.64,139.89,140.62,28247.0,132.9692,133.6725,132.9597,133.6535,28247.0
2024-01-08 09:40:00,140.62,140.74,140.16,140.24,13541.0,133.6535,133.7676,133.2163,133.2923,13541.0
2024-01-08 09:45:00,140.32,140.47,140.05,140.05,11360.0,133.3684,133.5109,133.1118,133.1118,11360.0
2024-01-08 09:50:00,140.05,140.62,139.7,139.86,18752.0,133.1118,133.6535,132.7791,132.9312,18752.0
2024-01-08 09:55:00,139.79,140.23,139.77,140.12,30709.0,132.8646,133.2828,132.8456,133.1783,30709.0
2024-01-08 10:00:00,140.13,140.41,139.92,140.39,40049.0,133.1878,133.4539,132.9882,133.4349,40049.0
2024-01-08 10:05:00,140.41,140.41,140.07,140.14,21314.0,133.4539,133.4539,133.1308,133.1973,21314.0
2024-01-08 10:10:00,140.15,140.61,140.13,140.61,18243.0,133.2068,133.644,133.1878,133.644,18243.0
2024-01-08 10:15:00,140.61,140.85,140.57,140.73,54085.0,133.644,133.8721,133.606,133.7581,54085.0
2024-01-08 10:20:00,140.69,140.76,140.46,140.76,17336.0,133.72,133.7866,133.5014,133.7866,17336.0
2024-01-08 10:25:00,140.74,140.79,140.66,140.79,18411.0,133.7676,133.8151,133.6915,133.8151,18411.0
2024-01-08 10:30:00,140.81,141.03,140.66,140.69,41439.0,133.8341,134.0432,133.6915,133.72,41439.0
2024-01-08 10:35:00,140.69,140.87,140.67,140.67,18709.0,133.72,133.8911,133.701,133.701,18709.0
2024-01-08 10:40:00,140.68,140.85,140.63,140.78,15086.0,133.7105,133.8721,133.663,133.8056,15086.0
2024-01-08 10:45:00,140.78,141.08,140.73,141.0,30148.0,133.8056,134.0907,133.7581,134.0147,30148.0
2024-01-08 10:50:00,141.0,141.0,140.8,140.83,17331.0,134.0147,134.0147,133.8246,133.8531,17331.0
2024-01-08 10:55:00,140.86,140.95,140.78,140.95,16647.0,133.8816,133.9672,133.8056,133.9672,16647.0
2024-01-08 11:00:00,140.95,141.0,140.87,140.88,29719.0,133.9672,134.0147,133.8911,133.9006,29719.0
2024-01-08 11:05:00,140.88,141.13,140.87,140.91,25421.0,133.9006,134.1383,133.8911,133.9292,25421.0
2024-01-08 11:10:00,140.92,141.12,140.85,141.1,20145.0,133.9387,134.1287,133.8721,134.1097,20145.0
2024-01-08 11:15:00,141.09,141.09,140.92,140.93,26683.0,134.1002,134.1002,133.9387,133.9482,26683.0
2024-01-08 11:20:00,140.93,141.1,140.86,140.94,53926.0,133.9482,134.1097,133.8816,133.9577,53926.0
2024-01-08 11:25:00,140.94,141.22,140.93,141.2,12880.0,133.9577,134.2238,133.9482,134.2048,12880.0
2024-01-08 11:30:00,141.28,141.32,141.18,141.19,13662.0,134.2808,134.3188,134.1858,134.1953,13662.0
2024-01-08 11:35:00,141.17,141.18,141.03,141.06,13336.0,134.1763,134.1858,134.0432,134.0717,13336.0
2024-01-08 11:40:00,141.02,141.03,140.91,141.02,12502.0,134.0337,134.0432,133.9292,134.0337,12502.0
2024-01-08 11:45:00,141.03,141.13,140.95,141.05,17122.0,134.0432,134.1383,133.9672,134.0622,17122.0
2024-01-08 11:50:00,141.06,141.21,140.97,141.15,17340.0,134.0717,134.2143,133.9862,134.1573,17340.0
2024-01-08 11:55:00,141.16,141.23,140.98,141.08,12230.0,134.1668,134.2333,133.9957,134.0907,12230.0
2024-01-08 12:00:00,141.07,141.08,140.78,140.8,9985.0,134.0812,134.0907,133.8056,133.8246,9985.0
2024-01-08 12:05:00,140.8,140.82,140.56,140.57,16957.0,133.8246,133.8436,133.5965,133.606,16957.0
2024-01-08 12:10:00,140.56,140.66,140.45,140.49,21388.0,133.5965,133.6915,133.4919,133.53,21388.0
2024-01-08 12:15:00,140.48,140.57,140.37,140.38,10682.0,133.5205,133.606,133.4159,133.4254,10682.0
2024-01-08 12:20:00,140.36,140.39,140.11,140.27,8680.0,133.4064,133.4349,133.1688,133.3209,8680.0
2024-01-08 12:25:00,140.26,140.34,140.23,140.25,8342.0,133.3114,133.3874,133.2828,133.3018,8342.0
2024-01-08 12:30:00,140.22,140.3,140.18,140.3,7892.0,133.2733,133.3494,133.2353,133.3494,7892.0
2024-01-08 12:35:00,140.31,140.45,140.31,140.44,6310.0,133.3589,133.4919,133.3589,133.4824,6310.0
2024-01-08 12:40:00,140.43,140.5,140.4,140.49,7759.0,133.4729,133.5395,133.4444,133.53,7759.0
2024-01-08 12:45:00,140.47,140.65,140.44,140.63,8332.0,133.5109,133.682,133.4824,133.663,8332.0
2024-01-08 12:50:00,140.63,140.88,140.61,140.83,8951.0,133.663,133.9006,133.644,133.8531,8951.0
2024-01-08 12:55:00,140.86,141.09,140.86,141.09,5898.0,133.8816,134.1002,133.8816,134.1002,5898.0
2024-01-08 13:00:00,141.09,141.19,141.05,141.15,7763.0,134.1002,134.1953,134.0622,134.1573,7763.0
2024-01-08 13:05:00,141.16,141.39,141.15,141.29,13688.0,134.1668,134.3854,134.1573,134.2903,13688.0
2024-01-08 13:10:00,141.27,141.36,141.19,141.28,13150.0,134.2713,134.3569,134.1953,134.2808,13150.0
2024-01-08 13:15:00,141.26,141.45,141.26,141.37,20459.0,134.2618,134.4424,134.2618,134.3664,20459.0
2024-01-08 13:20:00,141.36,141.42,141.34,141.39,30749.0,134.3569,134.4139,134.3378,134.3854,30749.0
2024-01-08 13:25:00,141.39,141.6,141.38,141.47,17403.0,134.3854,134.585,134.3759,134.4614,17403.0
2024-01-08 13:30:00,141.54,141.65,141.54,141.57,13209.0,134.5279,134.6325,134.5279,134.5565,13209.0
2024-01-08 13:35:00,141.59,141.68,141.56,141.67,8474.0,134.5755,134.661,134.5469,134.6515,8474.0
2024-01-08 13:40:00,141.7,141.7,141.46,141.53,9777.0,134.68,134.68,134.4519,134.5184,9777.0
2024-01-08 13:45:00,141.53,141.69,141.53,141.57,8142.0,134.5184,134.6705,134.5184,134.5565,8142.0
2024-01-08 13:50:00,141.54,141.54,141.29,141.34,6684.0,134.5279,134.5279,134.2903,134.3378,6684.0
2024-01-08 13:55:00,141.34,141.45,141.34,141.42,9119.0,134.3378,134.4424,134.3378,134.4139,9119.0
2024-01-08 14:00:00,141.41,141.41,141.22,141.28,11305.0,134.4044,134.4044,134.2238,134.2808,11305.0
2024-01-08 14:05:00,141.29,141.46,141.27,141.46,7816.0,134.2903,134.4519,134.2713,134.4519,7816.0
2024-01-08 14:10:00,141.48,141.61,141.45,141.61,6891.0,134.4709,134.5945,134.4424,134.5945,6891.0
2024-01-08 14:15:00,141.66,141.69,141.45,141.47,12943.0,134.642,134.6705,134.4424,134.4614,12943.0
2024-01-08 14:20:00,141.46,141.66,141.36,141.65,15856.0,134.4519,134.642,134.3569,134.6325,15856.0
2024-01-08 14:25:00,141.66,141.76,141.63,141.69,13433.0,134.642,134.737,134.6135,134.6705,13433.0
2024-01-08 14:30:00,141.72,141.86,141.7,141.75,16371.0,134.699,134.8321,134.68,134.7275,16371.0
2024-01-08 14:35:00,141.77,141.78,141.71,141.74,13204.0,134.7465,134.756,134.6895,134.718,13204.0
2024-01-08 14:40:00,141.76,141.9,141.75,141.79,9553.0,134.737,134.8701,134.7275,134.7656,9553.0
2024-01-08 14:45:00,141.75,141.84,141.7,141.82,11774.0,134.7275,134.8131,134.68,134.7941,11774.0
2024-01-08 14:50:00,141.81,141.84,141.77,141.83,10064.0,134.7846,134.8131,134.7465,134.8036,10064.0
2024-01-08 14:55:00,141.83,141.99,141.81,141.95,10133.0,134.8036,134.9556,134.7846,134.9176,10133.0
2024-01-08 15:00:00,141.94,141.94,141.75,141.89,10875.0,134.9081,134.9081,134.7275,134.8606,10875.0
2024-01-08 15:05:00,141.9,141.9,141.69,141.8,17700.0,134.8701,134.8701,134.6705,134.7751,17700.0
2024-01-08 15:10:00,141.8,141.82,141.49,141.51,9067.0,134.7751,134.7941,134.4804,134.4994,9067.0
2024-01-08 15:15:00,141.5,141.71,141.49,141.58,13769.0,134.4899,134.6895,134.4804,134.566,13769.0
2024-01-08 15:20:00,141.61,141.84,141.57,141.79,16668.0,134.5945,134.8131,134.5565,134.7656,16668.0
2024-01-08 15:25:00,141.79,141.8,141.61,141.62,15127.0,134.7656,134.7751,134.5945,134.604,15127.0
2024-01-08 15:30:00,141.63,141.73,141.5,141.71,13531.0,134.6135,134.7085,134.4899,134.6895,13531.0
2024-01-08 15:35:00,141.7,141.82,141.64,141.78,23955.0,134.68,134.7941,134.623,134.756,23955.0
2024-01-08 15:40:00,141.81,141.9,141.77,141.77,14728.0,134.7846,134.8701,134.7465,134.7465,14728.0
2024-01-08 15:45:00,141.77,141.77,141.51,141.51,24001.0,134.7465,134.7465,134.4994,134.4994,24001.0
2024-01-08 15:50:00,141.53,141.88,141.51,141.77,61623.0,134.5184,134.8511,134.4994,134.7465,61623.0
2024-01-08 15:55:00,141.77,141.85,141.69,141.78,111112.0,134.7465,134.8226,134.6705,134.756,111112.0
2024-01-09 09:30:00,141.0,141.09,140.53,141.07,34600.0,134.0147,134.1002,133.568,134.0812,34600.0
2024-01-09 09:35:00,141.11,141.85,141.11,141.57,11863.0,134.1192,134.8226,134.1192,134.5565,11863.0
2024-01-09 09:40:00,141.69,141.73,141.29,141.45,6820.0,134.6705,134.7085,134.2903,134.4424,6820.0
2024-01-09 09:45:00,141.44,141.58,141.01,141.29,9627.0,134.4329,134.566,134.0242,134.2903,9627.0
2024-01-09 09:50:00,141.25,141.46,141.12,141.46,5815.0,134.2523,134.4519,134.1287,134.4519,5815.0
2024-01-09 09:55:00,141.42,141.49,141.35,141.44,14797.0,134.4139,134.4804,134.3474,134.4329,14797.0
2024-01-09 10:00:00,141.48,141.73,141.45,141.53,13242.0,134.4709,134.7085,134.4424,134.5184,13242.0
2024-01-09 10:05:00,141.54,142.1,141.51,141.94,29238.0,134.5279,135.0602,134.4994,134.9081,29238.0
2024-01-09 10:10:00,141.85,141.93,141.66,141.91,9203.0,134.8226,134.8986,134.642,134.8796,9203.0
2024-01-09 10:15:00,141.92,142.17,141.91,142.12,36881.0,134.8891,135.1267,134.8796,135.0792,36881.0
2024-01-09 10:20:00,142.12,142.12,141.97,142.04,14752.0,135.0792,135.0792,134.9366,135.0032,14752.0
2024-01-09 10:25:00,142.07,142.15,141.98,142.03,15555.0,135.0317,135.1077,134.9461,134.9937,15555.0
2024-01-09 10:30:00,142.04,142.26,142.01,142.24,20597.0,135.0032,135.2123,134.9747,135.1933,20597.0
2024-01-09 10:35:00,142.22,142.22,141.88,141.95,11614.0,135.1743,135.1743,134.8511,134.9176,11614.0
2024-01-09 10:40:00,141.98,142.2,141.98,142.2,25431.0,134.9461,135.1552,134.9461,135.1552,25431.0
2024-01-09 10:45:00,142.21,142.21,142.05,142.18,38324.0,135.1647,135.1647,135.0127,135.1362,38324.0
2024-01-09 10:50:00,142.21,142.36,142.15,142.31,54949.0,135.1647,135.3073,135.1077,135.2598,54949.0
2024-01-09 10:55:00,142.3,142.44,142.16,142.2,24706.0,135.2503,135.3834,135.1172,135.1552,24706.0
2024-01-09 11:00:00,142.19,142.4,142.11,142.35,25125.0,135.1457,135.3453,135.0697,135.2978,25125.0
2024-01-09 11:05:00,142.31,142.36,142.08,142.19,20425.0,135.2598,135.3073,135.0412,135.1457,20425.0
2024-01-09 11:10:00,142.19,142.3,142.09,142.23,14777.0,135.1457,135.2503,135.0507,135.1838,14777.0
2024-01-09 11:15:00,142.22,142.32,142.13,142.25,17815.0,135.1743,135.2693,135.0887,135.2028,17815.0
2024-01-09 11:20:00,142.25,142.4,142.22,142.4,19307.0,135.2028,135.3453,135.1743,135.3453,19307.0
2024-01-09 11:25:00,142.4,142.59,142.39,142.57,19384.0,135.3453,135.5259,135.3358,135.5069,19384.0
2024-01-09 11:30:00,142.59,142.74,142.57,142.74,29236.0,135.5259,135.6685,135.5069,135.6685,29236.0
2024-01-09 11:35:00,142.74,143.02,142.73,142.96,28120.0,135.6685,135.9346,135.659,135.8776,28120.0
2024-01-09 11:40:00,142.95,143.02,142.87,142.91,29874.0,135.8681,135.9346,135.792,135.8301,29874.0
2024-01-09 11:45:00,142.95,142.98,142.88,142.97,24683.0,135.8681,135.8966,135.8016,135.8871,24683.0
2024-01-09 11:50:00,142.97,142.98,142.9,142.9,20536.0,135.8871,135.8966,135.8206,135.8206,20536.0
2024-01-09 11:55:00,142.9,143.25,142.9,143.21,33008.0,135.8206,136.1532,135.8206,136.1152,33008.0
2024-01-09 12:00:00,143.22,143.31,143.11,143.29,57014.0,136.1247,136.2103,136.0202,136.1912,57014.0
2024-01-09 12:05:00,143.28,143.35,143.2,143.31,44097.0,136.1817,136.2483,136.1057,136.2103,44097.0
2024-01-09 12:10:00,143.31,143.31,143.08,143.27,34817.0,136.2103,136.2103,135.9916,136.1722,34817.0
2024-01-09 12:15:00,143.26,143.42,143.23,143.36,37078.0,136.1627,136.3148,136.1342,136.2578,37078.0
2024-01-09 12:20:00,143.35,143.45,143.31,143.39,34708.0,136.2483,136.3433,136.2103,136.2863,34708.0
2024-01-09 12:25:00,143.39,143.59,143.36,143.51,51257.0,136.2863,136.4764,136.2578,136.4003,51257.0
2024-01-09 12:30:00,143.52,143.65,143.51,143.52,25010.0,136.4098,136.5334,136.4003,136.4098,25010.0
2024-01-09 12:35:00,143.52,143.72,143.46,143.7,14658.0,136.4098,136.5999,136.3528,136.5809,14658.0
2024-01-09 12:40:00,143.7,143.73,143.46,143.49,15160.0,136.5809,136.6094,136.3528,136.3813,15160.0
2024-01-09 12:45:00,143.5,143.62,143.42,143.46,15874.0,136.3908,136.5049,136.3148,136.3528,15874.0
2024-01-09 12:50:00,143.46,143.64,143.44,143.58,15450.0,136.3528,136.5239,136.3338,136.4669,15450.0
2024-01-09 12:55:00,143.58,143.61,143.51,143.54,18323.0,136.4669,136.4954,136.4003,136.4289,18323.0
2024-01-09 13:00:00,143.55,143.91,143.53,143.91,19401.0,136.4384,136.7805,136.4194,136.7805,19401.0
2024-01-09 13:05:00,143.91,143.94,143.65,143.67,27080.0,136.7805,136.809,136.5334,136.5524,27080.0
2024-01-09 13:10:00,143.67,143.84,143.67,143.79,18730.0,136.5524,136.714,136.5524,136.6665,18730.0
2024-01-09 13:15:00,143.79,143.79,143.6,143.64,11875.0,136.6665,136.6665,136.4859,136.5239,11875.0
2024-01-09 13:20:00,143.64,143.81,143.54,143.55,15417.0,136.5239,136.6855,136.4289,136.4384,15417.0
2024-01-09 13:25:00,143.56,143.57,143.36,143.49,12229.0,136.4479,136.4574,136.2578,136.3813,12229.0
2024-01-09 13:30:00,143.5,143.5,143.12,143.14,39246.0,136.3908,136.3908,136.0297,136.0487,39246.0
2024-01-09 13:35:00,143.14,143.37,143.14,143.29,17184.0,136.0487,136.2673,136.0487,136.1912,17184.0
2024-01-09 13:40:00,143.28,143.29,143.1,143.2,14805.0,136.1817,136.1912,136.0107,136.1057,14805.0
2024-01-09 13:45:00,143.23,143.34,143.15,143.25,16222.0,136.1342,136.2388,136.0582,136.1532,16222.0
2024-01-09 13:50:00,143.27,143.44,143.27,143.35,34696.0,136.1722,136.3338,136.1722,136.2483,34696.0
2024-01-09 13:55:00,143.38,143.44,143.29,143.43,14271.0,136.2768,136.3338,136.1912,136.3243,14271.0
2024-01-09 14:00:00,143.48,143.63,143.45,143.63,14375.0,136.3718,136.5144,136.3433,136.5144,14375.0
2024-01-09 14:05:00,143.63,143.65,143.47,143.52,17395.0,136.5144,136.5334,136.3623,136.4098,17395.0
2024-01-09 14:10:00,143.52,143.65,143.43,143.43,15460.0,136.4098,136.5334,136.3243,136.3243,15460.0
2024-01-09 14:15:00,143.43,143.53,143.35,143.49,11733.0,136.3243,136.4194,136.2483,136.3813,11733.0
2024-01-09 14:20:00,143.49,143.59,143.39,143.39,16596.0,136.3813,136.4764,136.2863,136.2863,16596.0
2024-01-09 14:25:00,143.38,143.45,143.28,143.38,13539.0,136.2768,136.3433,136.1817,136.2768,13539.0
2024-01-09 14:30:00,143.4,143.43,143.35,143.36,16525.0,136.2958,136.3243,136.2483,136.2578,16525.0
2024-01-09 14:35:00,143.37,143.44,143.31,143.32,17020.0,136.2673,136.3338,136.2103,136.2198,17020.0
2024-01-09 14:40:00,143.31,143.41,143.31,143.31,14141.0,136.2103,136.3053,136.2103,136.2103,14141.0
2024-01-09 14:45:00,143.34,143.49,143.24,143.46,14155.0,136.2388,136.3813,136.1437,136.3528,14155.0
2024-01-09 14:50:00,143.5,143.52,143.33,143.46,17016.0,136.3908,136.4098,136.2293,136.3528,17016.0
2024-01-09 14:55:00,143.46,143.48,143.33,143.4,19998.0,136.3528,136.3718,136.2293,136.2958,19998.0
2024-01-09 15:00:00,143.43,143.7,143.43,143.7,13437.0,136.3243,136.5809,136.3243,136.5809,13437.0
2024-01-09 15:05:00,143.7,143.71,143.35,143.52,21293.0,136.5809,136.5904,136.2483,136.4098,21293.0
2024-01-09 15:10:00,143.53,143.6,143.5,143.58,14212.0,136.4194,136.4859,136.3908,136.4669,14212.0
2024-01-09 15:15:00,143.54,143.65,143.46,143.65,12324.0,136.4289,136.5334,136.3528,136.5334,12324.0
2024-01-09 15:20:00,143.64,143.82,143.58,143.58,21597.0,136.5239,136.695,136.4669,136.4669,21597.0
2024-01-09 15:25:00,143.58,143.64,143.48,143.63,20554.0,136.4669,136.5239,136.3718,136.5144,20554.0
2024-01-09 15:30:00,143.6,143.61,143.49,143.57,35166.0,136.4859,136.4954,136.3813,136.4574,35166.0
2024-01-09 15:35:00,143.56,143.78,143.52,143.74,32990.0,136.4479,136.657,136.4098,136.6189,32990.0
2024-01-09 15:40:00,143.74,143.74,143.6,143.63,31618.0,136.6189,136.6189,136.4859,136.5144,31618.0
2024-01-09 15:45:00,143.63,143.81,143.61,143.69,53099.0,136.5144,136.6855,136.4954,136.5714,53099.0
2024-01-09 15:50:00,143.68,143.97,143.65,143.89,98181.0,136.5619,136.8376,136.5334,136.7615,98181.0
2024-01-09 15:55:00,143.9,143.96,143.7,143.79,290985.0,136.771,136.828,136.5809,136.6665,290985.0
2024-01-10 09:30:00,143.38,143.76,143.07,143.5,40418.0,136.2768,136.638,135.9821,136.3908,40418.0
2024-01-10 09:35:00,143.53,144.19,143.47,144.19,19853.0,136.4194,137.0467,136.3623,137.0467,19853.0
2024-01-10 09:40:00,144.26,144.41,143.84,144.39,19331.0,137.1132,137.2558,136.714,137.2367,19331.0
2024-01-10 09:45:00,144.36,144.36,143.83,144.03,15269.0,137.2082,137.2082,136.7045,136.8946,15269.0
2024-01-10 09:50:00,143.96,144.24,143.14,143.56,63337.0,136.828,137.0942,136.0487,136.4479,63337.0
2024-01-10 09:55:00,143.46,143.96,143.44,143.77,10692.0,136.3528,136.828,136.3338,136.6475,10692.0
2024-01-10 10:00:00,143.62,143.84,143.59,143.61,23923.0,136.5049,136.714,136.4764,136.4954,23923.0
2024-01-10 10:05:00,143.6,143.64,142.91,143.03,15801.0,136.4859,136.5239,135.8301,135.9441,15801.0
2024-01-10 10:10:00,143.06,143.22,142.99,143.18,6192.0,135.9726,136.1247,135.9061,136.0867,6192.0
2024-01-10 10:15:00,143.19,143.39,143.19,143.27,11667.0,136.0962,136.2863,136.0962,136.1722,11667.0
2024-01-10 10:20:00,143.23,143.52,143.22,143.52,14128.0,136.1342,136.4098,136.1247,136.4098,14128.0
2024-01-10 10:25:00,143.47,143.56,143.39,143.56,6746.0,136.3623,136.4479,136.2863,136.4479,6746.0
2024-01-10 10:30:00,143.57,143.65,143.31,143.58,14023.0,136.4574,136.5334,136.2103,136.4669,14023.0
2024-01-10 10:35:00,143.58,143.58,143.27,143.32,13827.0,136.4669,136.4669,136.1722,136.2198,13827.0
2024-01-10 10:40:00,143.3,143.36,143.14,143.27,11648.0,136.2007,136.2578,136.0487,136.1722,11648.0
2024-01-10 10:45:00,143.27,143.45,143.2,143.44,14970.0,136.1722,136.3433,136.1057,136.3338,14970.0
2024-01-10 10:50:00,143.44,143.47,143.26,143.27,22313.0,136.3338,136.3623,136.1627,136.1722,22313.0
2024-01-10 10:55:00,143.26,143.27,143.16,143.2,28279.0,136.1627,136.1722,136.0677,136.1057,28279.0
2024-01-10 11:00:00,143.21,143.34,143.06,143.29,24582.0,136.1152,136.2388,135.9726,136.1912,24582.0
2024-01-10 11:05:00,143.28,143.36,143.21,143.3,17088.0,136.1817,136.2578,136.1152,136.2007,17088.0
2024-01-10 11:10:00,143.31,143.41,143.09,143.1,10574.0,136.2103,136.3053,136.0012,136.0107,10574.0
2024-01-10 11:15:00,143.12,143.34,143.07,143.32,23133.0,136.0297,136.2388,135.9821,136.2198,23133.0
2024-01-10 11:20:00,143.31,143.61,143.3,143.6,26642.0,136.2103,136.4954,136.2007,136.4859,26642.0
2024-01-10 11:25:00,143.57,143.66,143.49,143.55,20567.0,136.4574,136.5429,136.3813,136.4384,20567.0
2024-01-10 11:30:00,143.54,143.56,143.39,143.4,10962.0,136.4289,136.4479,136.2863,136.2958,10962.0
2024-01-10 11:35:00,143.4,143.45,143.31,143.4,12759.0,136.2958,136.3433,136.2103,136.2958,12759.0
2024-01-10 11:40:00,143.39,143.5,143.36,143.46,10219.0,136.2863,136.3908,136.2578,136.3528,10219.0
2024-01-10 11:45:00,143.44,143.47,143.29,143.4,12890.0,136.3338,136.3623,136.1912,136.2958,12890.0
2024-01-10 11:50:00,143.37,143.46,143.34,143.44,7044.0,136.2673,136.3528,136.2388,136.3338,7044.0
2024-01-10 11:55:00,143.44,143.53,143.43,143.49,7263.0,136.3338,136.4194,136.3243,136.3813,7263.0
2024-01-10 12:00:00,143.5,143.51,143.38,143.46,6278.0,136.3908,136.4003,136.2768,136.3528,6278.0
2024-01-10 12:05:00,143.47,143.5,143.37,143.5,22975.0,136.3623,136.3908,136.2673,136.3908,22975.0
2024-01-10 12:10:00,143.49,143.56,143.49,143.5,8930.0,136.3813,136.4479,136.3813,136.3908,8930.0
2024-01-10 12:15:00,143.49,143.49,143.38,143.38,4837.0,136.3813,136.3813,136.2768,136.2768,4837.0
2024-01-10 12:20:00,143.42,143.49,143.39,143.45,6729.0,136.3148,136.3813,136.2863,136.3433,6729.0
2024-01-10 12:25:00,143.46,143.47,143.38,143.46,6404.0,136.3528,136.3623,136.2768,136.3528,6404.0
2024-01-10 12:30:00,143.45,143.46,143.4,143.42,26067.0,136.3433,136.3528,136.2958,136.3148,26067.0
2024-01-10 12:35:00,143.4,143.43,143.21,143.22,11290.0,136.2958,136.3243,136.1152,136.1247,11290.0
2024-01-10 12:40:00,143.28,143.4,143.28,143.33,13351.0,136.1817,136.2958,136.1817,136.2293,13351.0
2024-01-10 12:45:00,143.31,143.32,143.15,143.19,13830.0,136.2103,136.2198,136.0582,136.0962,13830.0
2024-01-10 12:50:00,143.15,143.21,143.07,143.17,10781.0,136.0582,136.1152,135.9821,136.0772,10781.0
2024-01-10 12:55:00,143.18,143.31,143.18,143.3,8375.0,136.0867,136.2103,136.0867,136.2007,8375.0
2024-01-10 13:00:00,143.31,143.52,143.2,143.5,12304.0,136.2103,136.4098,136.1057,136.3908,12304.0
2024-01-10 13:05:00,143.52,143.52,143.39,143.42,10758.0,136.4098,136.4098,136.2863,136.3148,10758.0
2024-01-10 13:10:00,143.41,143.44,143.32,143.43,15406.0,136.3053,136.3338,136.2198,136.3243,15406.0
2024-01-10 13:15:00,143.42,143.51,143.36,143.4,19901.0,136.3148,136.4003,136.2578,136.2958,19901.0
2024-01-10 13:20:00,143.41,143.45,143.33,143.43,17300.0,136.3053,136.3433,136.2293,136.3243,17300.0
2024-01-10 13:25:00,143.44,143.44,143.27,143.3,8832.0,136.3338,136.3338,136.1722,136.2007,8832.0
2024-01-10 13:30:00,143.3,143.38,143.27,143.3,17629.0,136.2007,136.2768,136.1722,136.2007,17629.0
2024-01-10 13:35:00,143.29,143.3,143.11,143.17,8871.0,136.1912,136.2007,136.0202,136.0772,8871.0
2024-01-10 13:40:00,143.15,143.24,143.15,143.22,8254.0,136.0582,136.1437,136.0582,136.1247,8254.0
2024-01-10 13:45:00,143.24,143.29,143.24,143.28,11189.0,136.1437,136.1912,136.1437,136.1817,11189.0
2024-01-10 13:50:00,143.28,143.4,143.25,143.38,21904.0,136.1817,136.2958,136.1532,136.2768,21904.0
2024-01-10 13:55:00,143.37,143.5,143.35,143.48,19242.0,136.2673,136.3908,136.2483,136.3718,19242.0
2024-01-10 14:00:00,143.47,143.48,143.3,143.4,9345.0,136.3623,136.3718,136.2007,136.2958,9345.0
2024-01-10 14:05:00,143.41,143.49,143.39,143.49,21654.0,136.3053,136.3813,136.2863,136.3813,21654.0
2024-01-10 14:10:00,143.47,143.79,143.47,143.66,21879.0,136.3623,136.6665,136.3623,136.5429,21879.0
2024-01-10 14:15:00,143.67,143.86,143.65,143.86,13688.0,136.5524,136.733,136.5334,136.733,13688.0
2024-01-10 14:20:00,143.86,143.91,143.75,143.89,15947.0,136.733,136.7805,136.6285,136.7615,15947.0
2024-01-10 14:25:00,143.9,143.96,143.85,143.9,16653.0,136.771,136.828,136.7235,136.771,16653.0
2024-01-10 14:30:00,143.91,143.97,143.83,143.86,17848.0,136.7805,136.8376,136.7045,136.733,17848.0
2024-01-10 14:35:00,143.88,143.93,143.78,143.91,22612.0,136.752,136.7995,136.657,136.7805,22612.0
2024-01-10 14:40:00,143.89,143.98,143.88,143.98,24891.0,136.7615,136.8471,136.752,136.8471,24891.0
2024-01-10 14:45:00,144.0,144.02,143.86,143.86,29426.0,136.8661,136.8851,136.733,136.733,29426.0
2024-01-10 14:50:00,143.88,144.03,143.86,144.02,33744.0,136.752,136.8946,136.733,136.8851,33744.0
2024-01-10 14:55:00,144.03,144.14,144.02,144.06,19860.0,136.8946,136.9991,136.8851,136.9231,19860.0
2024-01-10 15:00:00,144.08,144.21,144.07,144.21,18771.0,136.9421,137.0657,136.9326,137.0657,18771.0
2024-01-10 15:05:00,144.2,144.32,144.17,144.31,12322.0,137.0562,137.1702,137.0276,137.1607,12322.0
2024-01-10 15:10:00,144.31,144.31,144.03,144.17,22917.0,137.1607,137.1607,136.8946,137.0276,22917.0
2024-01-10 15:15:00,144.13,144.25,144.06,144.08,13403.0,136.9896,137.1037,136.9231,136.9421,13403.0
2024-01-10 15:20:00,144.1,144.16,143.86,143.9,23164.0,136.9611,137.0181,136.733,136.771,23164.0
2024-01-10 15:25:00,143.89,143.98,143.87,143.9,21932.0,136.7615,136.8471,136.7425,136.771,21932.0
2024-01-10 15:30:00,143.9,143.99,143.78,143.94,20026.0,136.771,136.8566,136.657,136.809,20026.0
2024-01-10 15:35:00,143.94,143.95,143.8,143.8,27464.0,136.809,136.8185,136.676,136.676,27464.0
2024-01-10 15:40:00,143.84,143.86,143.63,143.63,31833.0,136.714,136.733,136.5144,136.5144,31833.0
2024-01-10 15:45:00,143.62,143.77,143.59,143.64,43101.0,136.5049,136.6475,136.4764,136.5239,43101.0
2024-01-10 15:50:00,143.63,143.91,143.59,143.91,52690.0,136.5144,136.7805,136.4764,136.7805,52690.0
2024-01-10 15:55:00,143.91,144.19,143.83,144.08,168137.0,136.7805,137.0467,136.7045,136.9421,168137.0
2024-01-11 09:30:00,144.5,144.5,143.3,143.89,65368.0,137.3413,137.3413,136.2007,136.7615,65368.0
2024-01-11 09:35:00,143.89,144.1,143.35,143.78,21791.0,136.7615,136.9611,136.2483,136.657,21791.0
2024-01-11 09:40:00,143.75,143.98,143.52,143.59,28840.0,136.6285,136.8471,136.4098,136.4764,28840.0
2024-01-11 09:45:00,143.66,143.96,143.24,143.55,31581.0,136.5429,136.828,136.1437,136.4384,31581.0
2024-01-11 09:50:00,143.49,143.55,142.85,142.85,32272.0,136.3813,136.4384,135.773,135.773,32272.0
2024-01-11 09:55:00,142.84,143.1,142.66,142.99,27276.0,135.7635,136.0107,135.5925,135.9061,27276.0
2024-01-11 10:00:00,142.97,142.99,141.99,142.06,31806.0,135.8871,135.9061,134.9556,135.0222,31806.0
2024-01-11 10:05:00,142.05,142.14,141.72,141.84,46723.0,135.0127,135.0982,134.699,134.8131,46723.0
2024-01-11 10:10:00,141.87,141.87,141.44,141.57,73870.0,134.8416,134.8416,134.4329,134.5565,73870.0
2024-01-11 10:15:00,141.56,141.87,141.44,141.65,46126.0,134.5469,134.8416,134.4329,134.6325,46126.0
2024-01-11 10:20:00,141.69,141.87,141.5,141.55,22959.0,134.6705,134.8416,134.4899,134.5374,22959.0
2024-01-11 10:25:00,141.54,141.63,141.36,141.59,24907.0,134.5279,134.6135,134.3569,134.5755,24907.0
2024-01-11 10:30:00,141.57,141.92,141.41,141.42,28784.0,134.5565,134.8891,134.4044,134.4139,28784.0
2024-01-11 10:35:00,141.43,141.66,141.43,141.64,12540.0,134.4234,134.642,134.4234,134.623,12540.0
2024-01-11 10:40:00,141.64,141.72,141.49,141.61,23545.0,134.623,134.699,134.4804,134.5945,23545.0
2024-01-11 10:45:00,141.6,141.69,141.48,141.6,23820.0,134.585,134.6705,134.4709,134.585,23820.0
2024-01-11 10:50:00,141.63,141.63,141.36,141.42,22185.0,134.6135,134.6135,134.3569,134.4139,22185.0
2024-01-11 10:55:00,141.4,141.71,141.37,141.67,19776.0,134.3949,134.6895,134.3664,134.6515,19776.0
2024-01-11 11:00:00,141.63,141.69,141.38,141.48,25469.0,134.6135,134.6705,134.3759,134.4709,25469.0
2024-01-11 11:05:00,141.5,141.68,141.47,141.68,25556.0,134.4899,134.661,134.4614,134.661,25556.0
2024-01-11 11:10:00,141.67,141.7,141.44,141.5,38259.0,134.6515,134.68,134.4329,134.4899,38259.0
2024-01-11 11:15:00,141.54,141.65,141.48,141.55,36658.0,134.5279,134.6325,134.4709,134.5374,36658.0
2024-01-11 11:20:00,141.58,141.59,141.44,141.56,33507.0,134.566,134.5755,134.4329,134.5469,33507.0
2024-01-11 11:25:00,141.56,141.68,141.48,141.53,20396.0,134.5469,134.661,134.4709,134.5184,20396.0
2024-01-11 11:30:00,141.51,141.53,141.22,141.27,31440.0,134.4994,134.5184,134.2238,134.2713,31440.0
2024-01-11 11:35:00,141.26,141.38,141.15,141.24,31294.0,134.2618,134.3759,134.1573,134.2428,31294.0
2024-01-11 11:40:00,141.24,141.34,141.15,141.25,26131.0,134.2428,134.3378,134.1573,134.2523,26131.0
2024-01-11 11:45:00,141.25,141.52,141.22,141.52,26459.0,134.2523,134.5089,134.2238,134.5089,26459.0
2024-01-11 11:50:00,141.49,141.58,141.23,141.25,26171.0,134.4804,134.566,134.2333,134.2523,26171.0
2024-01-11 11:55:00,141.22,141.23,141.07,141.14,29644.0,134.2238,134.2333,134.0812,134.1478,29644.0
2024-01-11 12:00:00,141.14,141.16,140.99,141.1,21178.0,134.1478,134.1668,134.0052,134.1097,21178.0
2024-01-11 12:05:00,141.11,141.16,140.98,141.12,31956.0,134.1192,134.1668,133.9957,134.1287,31956.0
2024-01-11 12:10:00,141.15,141.31,141.12,141.25,26518.0,134.1573,134.3093,134.1287,134.2523,26518.0
2024-01-11 12:15:00,141.24,141.44,141.13,141.39,9958.0,134.2428,134.4329,134.1383,134.3854,9958.0
2024-01-11 12:20:00,141.4,141.65,141.34,141.65,8726.0,134.3949,134.6325,134.3378,134.6325,8726.0
2024-01-11 12:25:00,141.62,141.62,141.44,141.44,11572.0,134.604,134.604,134.4329,134.4329,11572.0
2024-01-11 12:30:00,141.46,141.55,141.38,141.53,12723.0,134.4519,134.5374,134.3759,134.5184,12723.0
2024-01-11 12:35:00,141.55,141.58,141.38,141.47,15584.0,134.5374,134.566,134.3759,134.4614,15584.0
2024-01-11 12:40:00,141.5,141.61,141.43,141.55,11688.0,134.4899,134.5945,134.4234,134.5374,11688.0
2024-01-11 12:45:00,141.53,141.66,141.45,141.65,12015.0,134.5184,134.642,134.4424,134.6325,12015.0
2024-01-11 12:50:00,141.64,141.68,141.58,141.58,9954.0,134.623,134.661,134.566,134.566,9954.0
2024-01-11 12:55:00,141.57,141.59,141.43,141.46,10651.0,134.5565,134.5755,134.4234,134.4519,10651.0
2024-01-11 13:00:00,141.46,141.49,141.32,141.4,14459.0,134.4519,134.4804,134.3188,134.3949,14459.0
2024-01-11 13:05:00,141.38,141.57,141.25,141.32,17964.0,134.3759,134.5565,134.2523,134.3188,17964.0
2024-01-11 13:10:00,141.33,141.57,141.32,141.47,14628.0,134.3283,134.5565,134.3188,134.4614,14628.0
2024-01-11 13:15:00,141.48,141.71,141.48,141.53,12089.0,134.4709,134.6895,134.4709,134.5184,12089.0
2024-01-11 13:20:00,141.57,141.7,141.51,141.7,7628.0,134.5565,134.68,134.4994,134.68,7628.0
2024-01-11 13:25:00,141.71,141.71,141.53,141.59,8121.0,134.6895,134.6895,134.5184,134.5755,8121.0
2024-01-11 13:30:00,141.61,141.64,141.5,141.59,9537.0,134.5945,134.623,134.4899,134.5755,9537.0
2024-01-11 13:35:00,141.6,141.62,141.56,141.56,7931.0,134.585,134.604,134.5469,134.5469,7931.0
2024-01-11 13:40:00,141.58,141.62,141.53,141.55,7596.0,134.566,134.604,134.5184,134.5374,7596.0
2024-01-11 13:45:00,141.56,141.56,141.31,141.4,10414.0,134.5469,134.5469,134.3093,134.3949,10414.0
2024-01-11 13:50:00,141.4,141.51,141.34,141.36,13469.0,134.3949,134.4994,134.3378,134.3569,13469.0
2024-01-11 13:55:00,141.34,141.65,141.33,141.64,14194.0,134.3378,134.6325,134.3283,134.623,14194.0
2024-01-11 14:00:00,141.64,141.81,141.64,141.72,14314.0,134.623,134.7846,134.623,134.699,14314.0
2024-01-11 14:05:00,141.7,141.79,141.67,141.68,7751.0,134.68,134.7656,134.6515,134.661,7751.0
2024-01-11 14:10:00,141.7,141.92,141.67,141.92,20349.0,134.68,134.8891,134.6515,134.8891,20349.0
2024-01-11 14:15:00,141.93,142.04,141.85,141.91,13874.0,134.8986,135.0032,134.8226,134.8796,13874.0
2024-01-11 14:20:00,141.9,141.9,141.78,141.86,12601.0,134.8701,134.8701,134.756,134.8321,12601.0
2024-01-11 14:25:00,141.88,142.14,141.88,142.12,13193.0,134.8511,135.0982,134.8511,135.0792,13193.0
2024-01-11 14:30:00,142.13,142.17,141.97,142.03,13010.0,135.0887,135.1267,134.9366,134.9937,13010.0
2024-01-11 14:35:00,142.03,142.14,142.02,142.06,15977.0,134.9937,135.0982,134.9842,135.0222,15977.0
2024-01-11 14:40:00,142.07,142.22,142.06,142.2,17445.0,135.0317,135.1743,135.0222,135.1552,17445.0
2024-01-11 14:45:00,142.19,142.28,142.17,142.26,27571.0,135.1457,135.2313,135.1267,135.2123,27571.0
2024-01-11 14:50:00,142.27,142.52,142.27,142.42,12577.0,135.2218,135.4594,135.2218,135.3643,12577.0
2024-01-11 14:55:00,142.42,142.63,142.41,142.56,20244.0,135.3643,135.5639,135.3548,135.4974,20244.0
2024-01-11 15:00:00,142.57,142.6,142.22,142.29,21244.0,135.5069,135.5354,135.1743,135.2408,21244.0
2024-01-11 15:05:00,142.31,142.31,142.05,142.06,9868.0,135.2598,135.2598,135.0127,135.0222,9868.0
2024-01-11 15:10:00,142.06,142.25,141.9,142.24,10946.0,135.0222,135.2028,134.8701,135.1933,10946.0
2024-01-11 15:15:00,142.24,142.24,141.91,141.97,17448.0,135.1933,135.1933,134.8796,134.9366,17448.0
2024-01-11 15:20:00,141.99,142.12,141.89,141.97,25891.0,134.9556,135.0792,134.8606,134.9366,25891.0
2024-01-11 15:25:00,141.96,142.06,141.75,141.78,31071.0,134.9271,135.0222,134.7275,134.756,31071.0
2024-01-11 15:30:00,141.78,141.91,141.73,141.9,27313.0,134.756,134.8796,134.7085,134.8701,27313.0
2024-01-11 15:35:00,141.89,141.89,141.78,141.85,17810.0,134.8606,134.8606,134.756,134.8226,17810.0
2024-01-11 15:40:00,141.85,141.87,141.75,141.84,27093.0,134.8226,134.8416,134.7275,134.8131,27093.0
2024-01-11 15:45:00,141.86,141.92,141.75,141.84,29097.0,134.8321,134.8891,134.7275,134.8131,29097.0
2024-01-11 15:50:00,141.84,141.9,141.63,141.75,77783.0,134.8131,134.8701,134.6135,134.7275,77783.0
2024-01-11 15:55:00,141.74,142.09,141.74,141.97,138014.0,134.718,135.0507,134.718,134.9366,138014.0
2024-01-12 09:30:00,142.7,143.15,142.4,142.4,31833.0,135.6305,136.0582,135.3453,135.3453,31833.0
2024-01-12 09:35:00,142.5,142.82,142.2,142.2,11288.0,135.4404,135.7445,135.1552,135.1552,11288.0
2024-01-12 09:40:00,142.2,142.42,142.05,142.19,17757.0,135.1552,135.3643,135.0127,135.1457,17757.0
2024-01-12 09:45:00,142.25,142.9,142.19,142.49,25111.0,135.2028,135.8206,135.1457,135.4309,25111.0
2024-01-12 09:50:00,142.49,142.53,142.17,142.22,11804.0,135.4309,135.4689,135.1267,135.1743,11804.0
2024-01-12 09:55:00,142.21,142.33,141.96,141.97,17901.0,135.1647,135.2788,134.9271,134.9366,17901.0
2024-01-12 10:00:00,142.03,142.03,141.59,141.69,17007.0,134.9937,134.9937,134.5755,134.6705,17007.0
2024-01-12 10:05:00,141.71,141.87,141.52,141.83,18259.0,134.6895,134.8416,134.5089,134.8036,18259.0
2024-01-12 10:10:00,141.91,141.98,141.72,141.86,10694.0,134.8796,134.9461,134.699,134.8321,10694.0
2024-01-12 10:15:00,141.87,141.87,141.45,141.45,15241.0,134.8416,134.8416,134.4424,134.4424,15241.0
2024-01-12 10:20:00,141.41,141.61,141.35,141.61,18105.0,134.4044,134.5945,134.3474,134.5945,18105.0
2024-01-12 10:25:00,141.57,141.57,141.24,141.34,10282.0,134.5565,134.5565,134.2428,134.3378,10282.0
2024-01-12 10:30:00,141.38,141.52,141.32,141.41,7159.0,134.3759,134.5089,134.3188,134.4044,7159.0
2024-01-12 10:35:00,141.39,141.41,141.17,141.19,14982.0,134.3854,134.4044,134.1763,134.1953,14982.0
2024-01-12 10:40:00,141.22,141.41,141.18,141.4,12450.0,134.2238,134.4044,134.1858,134.3949,12450.0
2024-01-12 10:45:00,141.4,141.4,141.03,141.07,11403.0,134.3949,134.3949,134.0432,134.0812,11403.0
2024-01-12 10:50:00,141.11,141.35,141.07,141.08,6901.0,134.1192,134.3474,134.0812,134.0907,6901.0
2024-01-12 10:55:00,141.07,141.23,141.07,141.1,9139.0,134.0812,134.2333,134.0812,134.1097,9139.0
2024-01-12 11:00:00,141.11,141.22,140.98,141.21,18821.0,134.1192,134.2238,133.9957,134.2143,18821.0
2024-01-12 11:05:00,141.21,141.51,141.15,141.5,9359.0,134.2143,134.4994,134.1573,134.4899,9359.0
2024-01-12 11:10:00,141.47,141.51,141.39,141.5,15843.0,134.4614,134.4994,134.3854,134.4899,15843.0
2024-01-12 11:15:00,141.49,141.57,141.45,141.56,8461.0,134.4804,134.5565,134.4424,134.5469,8461.0
2024-01-12 11:20:00,141.54,141.6,141.38,141.59,10357.0,134.5279,134.585,134.3759,134.5755,10357.0
2024-01-12 11:25:00,141.6,141.74,141.54,141.6,4337.0,134.585,134.718,134.5279,134.585,4337.0
2024-01-12 11:30:00,141.61,141.67,141.55,141.56,4071.0,134.5945,134.6515,134.5374,134.5469,4071.0
2024-01-12 11:35:00,141.56,141.56,141.27,141.4,11078.0,134.5469,134.5469,134.2713,134.3949,11078.0
2024-01-12 11:40:00,141.38,141.61,141.28,141.53,14433.0,134.3759,134.5945,134.2808,134.5184,14433.0
2024-01-12 11:45:00,141.52,141.52,141.41,141.42,3994.0,134.5089,134.5089,134.4044,134.4139,3994.0
2024-01-12 11:50:00,141.44,141.49,141.3,141.43,8590.0,134.4329,134.4804,134.2998,134.4234,8590.0
2024-01-12 11:55:00,141.41,141.58,141.41,141.54,16662.0,134.4044,134.566,134.4044,134.5279,16662.0
2024-01-12 12:00:00,141.53,141.58,141.42,141.47,6904.0,134.5184,134.566,134.4139,134.4614,6904.0
2024-01-12 12:05:00,141.44,141.47,141.4,141.41,4926.0,134.4329,134.4614,134.3949,134.4044,4926.0
2024-01-12 12:10:00,141.45,141.47,141.33,141.39,10517.0,134.4424,134.4614,134.3283,134.3854,10517.0
2024-01-12 12:15:00,141.37,141.51,141.33,141.5,6747.0,134.3664,134.4994,134.3283,134.4899,6747.0
2024-01-12 12:20:00,141.49,141.57,141.45,141.45,9873.0,134.4804,134.5565,134.4424,134.4424,9873.0
2024-01-12 12:25:00,141.42,141.43,141.28,141.37,5764.0,134.4139,134.4234,134.2808,134.3664,5764.0
2024-01-12 12:30:00,141.34,141.45,141.32,141.4,4836.0,134.3378,134.4424,134.3188,134.3949,4836.0
2024-01-12 12:35:00,141.39,141.48,141.34,141.47,4469.0,134.3854,134.4709,134.3378,134.4614,4469.0
2024-01-12 12:40:00,141.48,141.51,141.36,141.51,4092.0,134.4709,134.4994,134.3569,134.4994,4092.0
2024-01-12 12:45:00,141.52,141.52,141.45,141.49,4265.0,134.5089,134.5089,134.4424,134.4804,4265.0
2024-01-12 12:50:00,141.46,141.55,141.38,141.47,6069.0,134.4519,134.5374,134.3759,134.4614,6069.0
2024-01-12 12:55:00,141.52,141.54,141.41,141.45,4568.0,134.5089,134.5279,134.4044,134.4424,4568.0
2024-01-12 13:00:00,141.46,141.55,141.46,141.55,4397.0,134.4519,134.5374,134.4519,134.5374,4397.0
2024-01-12 13:05:00,141.57,141.6,141.51,141.56,11082.0,134.5565,134.585,134.4994,134.5469,11082.0
2024-01-12 13:10:00,141.56,141.57,141.47,141.48,12629.0,134.5469,134.5565,134.4614,134.4709,12629.0
2024-01-12 13:15:00,141.46,141.46,141.38,141.45,8612.0,134.4519,134.4519,134.3759,134.4424,8612.0
2024-01-12 13:20:00,141.45,141.47,141.37,141.4,8136.0,134.4424,134.4614,134.3664,134.3949,8136.0
2024-01-12 13:25:00,141.39,141.51,141.39,141.46,6626.0,134.3854,134.4994,134.3854,134.4519,6626.0
2024-01-12 13:30:00,141.47,141.52,141.46,141.5,9822.0,134.4614,134.5089,134.4519,134.4899,9822.0
2024-01-12 13:35:00,141.5,141.53,141.43,141.5,11140.0,134.4899,134.5184,134.4234,134.4899,11140.0
2024-01-12 13:40:00,141.5,141.55,141.47,141.49,9342.0,134.4899,134.5374,134.4614,134.4804,9342.0
2024-01-12 13:45:00,141.5,141.54,141.48,141.53,9006.0,134.4899,134.5279,134.4709,134.5184,9006.0
2024-01-12 13:50:00,141.53,141.54,141.43,141.48,30682.0,134.5184,134.5279,134.4234,134.4709,30682.0
2024-01-12 13:55:00,141.47,141.51,141.45,141.49,18480.0,134.4614,134.4994,134.4424,134.4804,18480.0
2024-01-12 14:00:00,141.49,141.63,141.48,141.52,39786.0,134.4804,134.6135,134.4709,134.5089,39786.0
2024-01-12 14:05:00,141.56,141.57,141.43,141.44,12275.0,134.5469,134.5565,134.4234,134.4329,12275.0
2024-01-12 14:10:00,141.45,141.45,141.33,141.34,9228.0,134.4424,134.4424,134.3283,134.3378,9228.0
2024-01-12 14:15:00,141.34,141.35,141.2,141.22,18383.0,134.3378,134.3474,134.2048,134.2238,18383.0
2024-01-12 14:20:00,141.21,141.29,141.18,141.19,20872.0,134.2143,134.2903,134.1858,134.1953,20872.0
2024-01-12 14:25:00,141.2,141.22,141.09,141.12,18919.0,134.2048,134.2238,134.1002,134.1287,18919.0
2024-01-12 14:30:00,141.12,141.12,140.78,140.84,20310.0,134.1287,134.1287,133.8056,133.8626,20310.0
2024-01-12 14:35:00,140.84,140.88,140.72,140.79,20152.0,133.8626,133.9006,133.7486,133.8151,20152.0
2024-01-12 14:40:00,140.8,140.81,140.68,140.75,16481.0,133.8246,133.8341,133.7105,133.7771,16481.0
2024-01-12 14:45:00,140.75,140.87,140.67,140.79,16922.0,133.7771,133.8911,133.701,133.8151,16922.0
2024-01-12 14:50:00,140.79,140.9,140.77,140.82,13799.0,133.8151,133.9196,133.7961,133.8436,13799.0
2024-01-12 14:55:00,140.8,140.85,140.7,140.76,44196.0,133.8246,133.8721,133.7296,133.7866,44196.0
2024-01-12 15:00:00,140.74,140.86,140.74,140.84,24892.0,133.7676,133.8816,133.7676,133.8626,24892.0
2024-01-12 15:05:00,140.87,140.97,140.81,140.89,14116.0,133.8911,133.9862,133.8341,133.9101,14116.0
2024-01-12 15:10:00,140.89,140.92,140.77,140.78,16964.0,133.9101,133.9387,133.7961,133.8056,16964.0
2024-01-12 15:15:00,140.79,140.89,140.69,140.77,14926.0,133.8151,133.9101,133.72,133.7961,14926.0
2024-01-12 15:20:00,140.77,140.88,140.73,140.79,12267.0,133.7961,133.9006,133.7581,133.8151,12267.0
2024-01-12 15:25:00,140.84,140.84,140.75,140.79,12330.0,133.8626,133.8626,133.7771,133.8151,12330.0
2024-01-12 15:30:00,140.8,140.92,140.77,140.84,34367.0,133.8246,133.9387,133.7961,133.8626,34367.0
2024-01-12 15:35:00,140.83,140.85,140.7,140.77,26221.0,133.8531,133.8721,133.7296,133.7961,26221.0
2024-01-12 15:40:00,140.76,140.76,140.68,140.71,22243.0,133.7866,133.7866,133.7105,133.7391,22243.0
2024-01-12 15:45:00,140.7,140.8,140.68,140.77,41117.0,133.7296,133.8246,133.7105,133.7961,41117.0
2024-01-12 15:50:00,140.77,140.94,140.73,140.93,41601.0,133.7961,133.9577,133.7581,133.9482,41601.0
2024-01-12 15:55:00,140.94,141.05,140.84,140.88,103605.0,133.9577,134.0622,133.8626,133.9006,103605.0
2024-01-16 09:30:00,142.19,142.46,140.89,140.91,97730.0,135.1457,135.4024,133.9101,133.9292,97730.0
2024-01-16 09:35:00,140.84,141.91,140.62,141.63,49522.0,133.8626,134.8796,133.6535,134.6135,49522.0
2024-01-16 09:40:00,141.65,141.67,141.02,141.22,19799.0,134.6325,134.6515,134.0337,134.2238,19799.0
2024-01-16 09:45:00,141.16,141.2,140.68,140.95,16801.0,134.1668,134.2048,133.7105,133.9672,16801.0
2024-01-16 09:50:00,140.94,141.23,140.82,140.86,11530.0,133.9577,134.2333,133.8436,133.8816,11530.0
2024-01-16 09:55:00,140.94,140.94,140.21,140.3,23159.0,133.9577,133.9577,133.2638,133.3494,23159.0
2024-01-16 10:00:00,140.35,140.75,140.2,140.28,28625.0,133.3969,133.7771,133.2543,133.3304,28625.0
2024-01-16 10:05:00,140.3,140.44,139.92,140.42,33120.0,133.3494,133.4824,132.9882,133.4634,33120.0
2024-01-16 10:10:00,140.43,140.78,140.42,140.72,31380.0,133.4729,133.8056,133.4634,133.7486,31380.0
2024-01-16 10:15:00,140.78,141.05,140.68,140.72,29874.0,133.8056,134.0622,133.7105,133.7486,29874.0
2024-01-16 10:20:00,140.75,140.9,140.59,140.89,20216.0,133.7771,133.9196,133.625,133.9101,20216.0
2024-01-16 10:25:00,140.9,140.94,140.6,140.82,12362.0,133.9196,133.9577,133.6345,133.8436,12362.0
2024-01-16 10:30:00,140.8,140.87,140.71,140.84,19518.0,133.8246,133.8911,133.7391,133.8626,19518.0
2024-01-16 10:35:00,140.86,140.9,140.68,140.88,21582.0,133.8816,133.9196,133.7105,133.9006,21582.0
2024-01-16 10:40:00,140.86,141.07,140.85,140.9,28490.0,133.8816,134.0812,133.8721,133.9196,28490.0
2024-01-16 10:45:00,140.94,141.2,140.93,141.2,16860.0,133.9577,134.2048,133.9482,134.2048,16860.0
2024-01-16 10:50:00,141.22,141.37,141.14,141.34,24919.0,134.2238,134.3664,134.1478,134.3378,24919.0
2024-01-16 10:55:00,141.34,141.4,141.12,141.13,14003.0,134.3378,134.3949,134.1287,134.1383,14003.0
2024-01-16 11:00:00,141.14,141.21,140.75,140.94,48862.0,134.1478,134.2143,133.7771,133.9577,48862.0
2024-01-16 11:05:00,140.91,141.12,140.68,140.73,24046.0,133.9292,134.1287,133.7105,133.7581,24046.0
2024-01-16 11:10:00,140.75,141.02,140.74,140.98,15028.0,133.7771,134.0337,133.7676,133.9957,15028.0
2024-01-16 11:15:00,140.94,141.12,140.83,140.96,18590.0,133.9577,134.1287,133.8531,133.9767,18590.0
2024-01-16 11:20:00,140.99,141.34,140.99,141.28,21458.0,134.0052,134.3378,134.0052,134.2808,21458.0
2024-01-16 11:25:00,141.26,141.27,141.11,141.16,13631.0,134.2618,134.2713,134.1192,134.1668,13631.0
2024-01-16 11:30:00,141.19,141.3,141.12,141.19,14717.0,134.1953,134.2998,134.1287,134.1953,14717.0
2024-01-16 11:35:00,141.17,141.18,140.92,141.0,19009.0,134.1763,134.1858,133.9387,134.0147,19009.0
2024-01-16 11:40:00,140.97,140.97,140.73,140.79,21470.0,133.9862,133.9862,133.7581,133.8151,21470.0
2024-01-16 11:45:00,140.77,140.77,140.47,140.49,23657.0,133.7961,133.7961,133.5109,133.53,23657.0
2024-01-16 11:50:00,140.5,140.69,140.5,140.55,29372.0,133.5395,133.72,133.5395,133.587,29372.0
2024-01-16 11:55:00,140.56,140.67,140.49,140.61,19528.0,133.5965,133.701,133.53,133.644,19528.0
2024-01-16 12:00:00,140.56,140.71,140.48,140.68,22644.0,133.5965,133.7391,133.5205,133.7105,22644.0
2024-01-16 12:05:00,140.69,140.72,140.54,140.63,16713.0,133.72,133.7486,133.5775,133.663,16713.0
2024-01-16 12:10:00,140.63,140.75,140.53,140.62,17105.0,133.663,133.7771,133.568,133.6535,17105.0
2024-01-16 12:15:00,140.61,140.72,140.58,140.6,9780.0,133.644,133.7486,133.6155,133.6345,9780.0
2024-01-16 12:20:00,140.58,140.64,140.54,140.64,18991.0,133.6155,133.6725,133.5775,133.6725,18991.0
2024-01-16 12:25:00,140.64,140.64,140.42,140.44,18545.0,133.6725,133.6725,133.4634,133.4824,18545.0
2024-01-16 12:30:00,140.4,140.4,140.25,140.26,18977.0,133.4444,133.4444,133.3018,133.3114,18977.0
2024-01-16 12:35:00,140.27,140.45,140.26,140.41,13117.0,133.3209,133.4919,133.3114,133.4539,13117.0
2024-01-16 12:40:00,140.44,140.56,140.4,140.4,16823.0,133.4824,133.5965,133.4444,133.4444,16823.0
2024-01-16 12:45:00,140.38,140.51,140.34,140.37,13836.0,133.4254,133.549,133.3874,133.4159,13836.0
2024-01-16 12:50:00,140.39,140.57,140.38,140.47,13268.0,133.4349,133.606,133.4254,133.5109,13268.0
2024-01-16 12:55:00,140.49,140.59,140.42,140.42,11585.0,133.53,133.625,133.4634,133.4634,11585.0
2024-01-16 13:00:00,140.42,140.68,140.39,140.67,8372.0,133.4634,133.7105,133.4349,133.701,8372.0
2024-01-16 13:05:00,140.66,140.69,140.52,140.68,13616.0,133.6915,133.72,133.5585,133.7105,13616.0
2024-01-16 13:10:00,140.68,140.78,140.65,140.74,10745.0,133.7105,133.8056,133.682,133.7676,10745.0
2024-01-16 13:15:00,140.75,141.01,140.74,140.86,17024.0,133.7771,134.0242,133.7676,133.8816,17024.0
2024-01-16 13:20:00,140.86,141.02,140.75,141.0,17631.0,133.8816,134.0337,133.7771,134.0147,17631.0
2024-01-16 13:25:00,140.97,141.22,140.94,141.2,24715.0,133.9862,134.2238,133.9577,134.2048,24715.0
2024-01-16 13:30:00,141.21,141.25,141.09,141.13,21262.0,134.2143,134.2523,134.1002,134.1383,21262.0
2024-01-16 13:35:00,141.14,141.15,140.83,140.86,15063.0,134.1478,134.1573,133.8531,133.8816,15063.0
2024-01-16 13:40:00,140.83,140.87,140.7,140.73,11373.0,133.8531,133.8911,133.7296,133.7581,11373.0
2024-01-16 13:45:00,140.73,140.82,140.68,140.75,15559.0,133.7581,133.8436,133.7105,133.7771,15559.0
2024-01-16 13:50:00,140.76,140.83,140.65,140.7,18812.0,133.7866,133.8531,133.682,133.7296,18812.0
2024-01-16 13:55:00,140.7,140.88,140.68,140.86,18473.0,133.7296,133.9006,133.7105,133.8816,18473.0
2024-01-16 14:00:00,140.88,140.94,140.6,140.61,23456.0,133.9006,133.9577,133.6345,133.644,23456.0
2024-01-16 14:05:00,140.59,140.65,140.48,140.48,20071.0,133.625,133.682,133.5205,133.5205,20071.0
2024-01-16 14:10:00,140.49,140.54,140.37,140.45,21900.0,133.53,133.5775,133.4159,133.4919,21900.0
2024-01-16 14:15:00,140.45,140.5,140.37,140.38,17051.0,133.4919,133.5395,133.4159,133.4254,17051.0
2024-01-16 14:20:00,140.39,140.49,140.39,140.47,16390.0,133.4349,133.53,133.4349,133.5109,16390.0
2024-01-16 14:25:00,140.49,140.52,140.32,140.33,15523.0,133.53,133.5585,133.3684,133.3779,15523.0
2024-01-16 14:30:00,140.32,140.37,140.27,140.35,24655.0,133.3684,133.4159,133.3209,133.3969,24655.0
2024-01-16 14:35:00,140.35,140.38,140.23,140.24,23405.0,133.3969,133.4254,133.2828,133.2923,23405.0
2024-01-16 14:40:00,140.24,140.45,140.14,140.37,26987.0,133.2923,133.4919,133.1973,133.4159,26987.0
2024-01-16 14:45:00,140.37,140.6,140.37,140.53,34138.0,133.4159,133.6345,133.4159,133.568,34138.0
2024-01-16 14:50:00,140.54,140.58,140.49,140.53,14992.0,133.5775,133.6155,133.53,133.568,14992.0
2024-01-16 14:55:00,140.52,140.64,140.46,140.63,20149.0,133.5585,133.6725,133.5014,133.663,20149.0
2024-01-16 15:00:00,140.64,140.8,140.64,140.79,29924.0,133.6725,133.8246,133.6725,133.8151,29924.0
2024-01-16 15:05:00,140.78,140.86,140.75,140.83,22557.0,133.8056,133.8816,133.7771,133.8531,22557.0
2024-01-16 15:10:00,140.84,140.89,140.66,140.68,21992.0,133.8626,133.9101,133.6915,133.7105,21992.0
2024-01-16 15:15:00,140.69,140.88,140.68,140.87,16170.0,133.72,133.9006,133.7105,133.8911,16170.0
2024-01-16 15:20:00,140.87,140.91,140.72,140.72,28616.0,133.8911,133.9292,133.7486,133.7486,28616.0
2024-01-16 15:25:00,140.71,140.87,140.71,140.86,18920.0,133.7391,133.8911,133.7391,133.8816,18920.0
2024-01-16 15:30:00,140.86,140.86,140.57,140.61,30427.0,133.8816,133.8816,133.606,133.644,30427.0
2024-01-16 15:35:00,140.59,140.73,140.56,140.7,30820.0,133.625,133.7581,133.5965,133.7296,30820.0
2024-01-16 15:40:00,140.68,140.69,140.58,140.65,27009.0,133.7105,133.72,133.6155,133.682,27009.0
2024-01-16 15:45:00,140.65,140.71,140.6,140.71,46970.0,133.682,133.7391,133.6345,133.7391,46970.0
2024-01-16 15:50:00,140.69,140.95,140.63,140.85,117642.0,133.72,133.9672,133.663,133.8721,117642.0
2024-01-16 15:55:00,140.84,141.1,140.83,141.09,235722.0,133.8626,134.1097,133.8531,134.1002,235722.0
2024-01-17 09:30:00,140.08,140.75,139.81,140.5,77931.0,133.1403,133.7771,132.8836,133.5395,77931.0
2024-01-17 09:35:00,140.44,140.51,139.85,140.23,26927.0,133.4824,133.549,132.9217,133.2828,26927.0
2024-01-17 09:40:00,140.17,140.27,139.73,139.98,19590.0,133.2258,133.3209,132.8076,133.0452,19590.0
2024-01-17 09:45:00,140.01,140.08,139.5,139.93,27729.0,133.0737,133.1403,132.589,132.9977,27729.0
2024-01-17 09:50:00,140.01,140.04,139.5,139.83,32857.0,133.0737,133.1023,132.589,132.9027,32857.0
2024-01-17 09:55:00,139.79,140.13,139.79,140.13,22275.0,132.8646,133.1878,132.8646,133.1878,22275.0
2024-01-17 10:00:00,140.13,140.72,140.09,140.44,22271.0,133.1878,133.7486,133.1498,133.4824,22271.0
2024-01-17 10:05:00,140.5,140.69,140.42,140.43,19562.0,133.5395,133.72,133.4634,133.4729,19562.0
2024-01-17 10:10:00,140.44,140.55,140.29,140.53,14280.0,133.4824,133.587,133.3399,133.568,14280.0
2024-01-17 10:15:00,140.55,140.59,140.27,140.3,23332.0,133.587,133.625,133.3209,133.3494,23332.0
2024-01-17 10:20:00,140.29,140.45,140.24,140.29,11801.0,133.3399,133.4919,133.2923,133.3399,11801.0
2024-01-17 10:25:00,140.29,140.45,140.11,140.43,21247.0,133.3399,133.4919,133.1688,133.4729,21247.0
2024-01-17 10:30:00,140.44,140.44,140.22,140.36,35126.0,133.4824,133.4824,133.2733,133.4064,35126.0
2024-01-17 10:35:00,140.31,140.52,140.18,140.38,16609.0,133.3589,133.5585,133.2353,133.4254,16609.0
2024-01-17 10:40:00,140.38,140.41,140.21,140.28,11000.0,133.4254,133.4539,133.2638,133.3304,11000.0
2024-01-17 10:45:00,140.28,140.4,140.16,140.31,9571.0,133.3304,133.4444,133.2163,133.3589,9571.0
2024-01-17 10:50:00,140.3,140.34,140.11,140.13,11064.0,133.3494,133.3874,133.1688,133.1878,11064.0
2024-01-17 10:55:00,140.12,140.38,140.05,140.35,32532.0,133.1783,133.4254,133.1118,133.3969,32532.0
2024-01-17 11:00:00,140.38,140.42,140.23,140.36,18716.0,133.4254,133.4634,133.2828,133.4064,18716.0
2024-01-17 11:05:00,140.38,140.57,140.38,140.54,25532.0,133.4254,133.606,133.4254,133.5775,25532.0
2024-01-17 11:10:00,140.56,140.72,140.56,140.56,22427.0,133.5965,133.7486,133.5965,133.5965,22427.0
2024-01-17 11:15:00,140.59,140.66,140.38,140.5,11221.0,133.625,133.6915,133.4254,133.5395,11221.0
2024-01-17 11:20:00,140.5,140.57,140.47,140.55,9935.0,133.5395,133.606,133.5109,133.587,9935.0
2024-01-17 11:25:00,140.56,140.6,140.41,140.42,16821.0,133.5965,133.6345,133.4539,133.4634,16821.0
2024-01-17 11:30:00,140.43,140.43,140.1,140.14,52350.0,133.4729,133.4729,133.1593,133.1973,52350.0
2024-01-17 11:35:00,140.14,140.43,140.14,140.33,23067.0,133.1973,133.4729,133.1973,133.3779,23067.0
2024-01-17 11:40:00,140.33,140.33,140.16,140.21,15170.0,133.3779,133.3779,133.2163,133.2638,15170.0
2024-01-17 11:45:00,140.23,140.32,140.14,140.15,19363.0,133.2828,133.3684,133.1973,133.2068,19363.0
2024-01-17 11:50:00,140.13,140.13,139.93,139.99,8488.0,133.1878,133.1878,132.9977,133.0547,8488.0
2024-01-17 11:55:00,139.97,139.97,139.75,139.75,13120.0,133.0357,133.0357,132.8266,132.8266,13120.0
2024-01-17 12:00:00,139.72,139.77,139.55,139.63,16861.0,132.7981,132.8456,132.6365,132.7126,16861.0
2024-01-17 12:05:00,139.62,139.65,139.54,139.59,11431.0,132.7031,132.7316,132.627,132.6745,11431.0
2024-01-17 12:10:00,139.59,139.71,139.54,139.63,18227.0,132.6745,132.7886,132.627,132.7126,18227.0
2024-01-17 12:15:00,139.61,139.72,139.57,139.59,11066.0,132.6936,132.7981,132.6555,132.6745,11066.0
2024-01-17 12:20:00,139.58,139.7,139.53,139.68,18479.0,132.665,132.7791,132.6175,132.7601,18479.0
2024-01-17 12:25:00,139.68,139.76,139.65,139.68,26153.0,132.7601,132.8361,132.7316,132.7601,26153.0
2024-01-17 12:30:00,139.6,139.63,139.41,139.42,13461.0,132.684,132.7126,132.5035,132.513,13461.0
2024-01-17 12:35:00,139.43,139.53,139.38,139.41,22550.0,132.5225,132.6175,132.4749,132.5035,22550.0
2024-01-17 12:40:00,139.4,139.45,139.18,139.24,47245.0,132.494,132.5415,132.2849,132.3419,47245.0
2024-01-17 12:45:00,139.26,139.39,139.26,139.34,5754.0,132.3609,132.4845,132.3609,132.4369,5754.0
2024-01-17 12:50:00,139.34,139.42,139.26,139.41,12953.0,132.4369,132.513,132.3609,132.5035,12953.0
2024-01-17 12:55:00,139.41,139.49,139.28,139.28,19546.0,132.5035,132.5795,132.3799,132.3799,19546.0
2024-01-17 13:00:00,139.29,139.49,139.29,139.49,9769.0,132.3894,132.5795,132.3894,132.5795,9769.0
2024-01-17 13:05:00,139.51,139.66,139.45,139.49,13420.0,132.5985,132.7411,132.5415,132.5795,13420.0
2024-01-17 13:10:00,139.49,139.56,139.34,139.51,7483.0,132.5795,132.646,132.4369,132.5985,7483.0
2024-01-17 13:15:00,139.44,139.47,139.3,139.36,10496.0,132.532,132.5605,132.3989,132.4559,10496.0
2024-01-17 13:20:00,139.33,139.37,139.12,139.16,10541.0,132.4274,132.4654,132.2278,132.2658,10541.0
2024-01-17 13:25:00,139.15,139.26,139.08,139.09,17283.0,132.2563,132.3609,132.1898,132.1993,17283.0
2024-01-17 13:30:00,139.05,139.1,138.95,139.0,20028.0,132.1613,132.2088,132.0663,132.1138,20028.0
2024-01-17 13:35:00,139.01,139.02,138.87,138.9,13562.0,132.1233,132.1328,131.9902,132.0187,13562.0
2024-01-17 13:40:00,138.89,138.99,138.83,138.99,9379.0,132.0092,132.1043,131.9522,132.1043,9379.0
2024-01-17 13:45:00,138.99,139.02,138.89,138.96,17171.0,132.1043,132.1328,132.0092,132.0758,17171.0
2024-01-17 13:50:00,138.97,139.09,138.93,139.08,11486.0,132.0853,132.1993,132.0472,132.1898,11486.0
2024-01-17 13:55:00,139.07,139.18,138.98,139.18,14065.0,132.1803,132.2849,132.0948,132.2849,14065.0
2024-01-17 14:00:00,139.18,139.34,139.17,139.31,15130.0,132.2849,132.4369,132.2754,132.4084,15130.0
2024-01-17 14:05:00,139.31,139.33,139.17,139.2,7437.0,132.4084,132.4274,132.2754,132.3039,7437.0
2024-01-17 14:10:00,139.23,139.25,139.19,139.2,9273.0,132.3324,132.3514,132.2944,132.3039,9273.0
2024-01-17 14:15:00,139.21,139.27,139.15,139.2,14936.0,132.3134,132.3704,132.2563,132.3039,14936.0
2024-01-17 14:20:00,139.18,139.33,139.12,139.25,9216.0,132.2849,132.4274,132.2278,132.3514,9216.0
2024-01-17 14:25:00,139.23,139.29,139.18,139.2,11044.0,132.3324,132.3894,132.2849,132.3039,11044.0
2024-01-17 14:30:00,139.24,139.31,139.23,139.27,7952.0,132.3419,132.4084,132.3324,132.3704,7952.0
2024-01-17 14:35:00,139.28,139.32,139.19,139.28,9579.0,132.3799,132.4179,132.2944,132.3799,9579.0
2024-01-17 14:40:00,139.32,139.45,139.28,139.29,7566.0,132.4179,132.5415,132.3799,132.3894,7566.0
2024-01-17 14:45:00,139.27,139.29,139.09,139.25,15621.0,132.3704,132.3894,132.1993,132.3514,15621.0
2024-01-17 14:50:00,139.25,139.32,139.23,139.31,10576.0,132.3514,132.4179,132.3324,132.4084,10576.0
2024-01-17 14:55:00,139.3,139.46,139.29,139.4,20301.0,132.3989,132.551,132.3894,132.494,20301.0
2024-01-17 15:00:00,139.36,139.36,139.09,139.22,8054.0,132.4559,132.4559,132.1993,132.3229,8054.0
2024-01-17 15:05:00,139.24,139.26,139.13,139.16,12776.0,132.3419,132.3609,132.2373,132.2658,12776.0
2024-01-17 15:10:00,139.13,139.15,138.98,139.02,15954.0,132.2373,132.2563,132.0948,132.1328,15954.0
2024-01-17 15:15:00,139.07,139.23,139.05,139.2,8390.0,132.1803,132.3324,132.1613,132.3039,8390.0
2024-01-17 15:20:00,139.19,139.29,139.1,139.19,30774.0,132.2944,132.3894,132.2088,132.2944,30774.0
2024-01-17 15:25:00,139.17,139.25,139.16,139.17,11948.0,132.2754,132.3514,132.2658,132.2754,11948.0
2024-01-17 15:30:00,139.18,139.24,139.09,139.17,24887.0,132.2849,132.3419,132.1993,132.2754,24887.0
2024-01-17 15:35:00,139.19,139.24,139.14,139.17,17380.0,132.2944,132.3419,132.2468,132.2754,17380.0
2024-01-17 15:40:00,139.16,139.21,138.9,138.93,50772.0,132.2658,132.3134,132.0187,132.0472,50772.0
2024-01-17 15:45:00,138.93,139.02,138.52,138.53,114267.0,132.0472,132.1328,131.6576,131.6671,114267.0
2024-01-17 15:50:00,138.55,138.78,138.38,138.39,139066.0,131.6861,131.9047,131.5245,131.534,139066.0
2024-01-17 15:55:00,138.4,139.04,138.4,138.74,308907.0,131.5435,132.1518,131.5435,131.8667,308907.0
2024-01-18 09:30:00,138.63,139.12,138.45,138.92,33511.0,131.7621,132.2278,131.591,132.0377,33511.0
2024-01-18 09:35:00,138.9,138.96,137.84,138.11,32495.0,132.0187,132.0758,131.0112,131.2679,32495.0
2024-01-18 09:40:00,138.12,138.66,138.03,138.11,20540.0,131.2774,131.7906,131.1918,131.2679,20540.0
2024-01-18 09:45:00,138.11,138.39,137.55,137.55,34228.0,131.2679,131.534,130.7356,130.7356,34228.0
2024-01-18 09:50:00,137.55,137.8,137.46,137.66,38985.0,130.7356,130.9732,130.6501,130.8402,38985.0
2024-01-18 09:55:00,137.73,138.17,137.63,138.04,37790.0,130.9067,131.3249,130.8116,131.2013,37790.0
2024-01-18 10:00:00,138.01,138.06,137.52,137.52,20876.0,131.1728,131.2203,130.7071,130.7071,20876.0
2024-01-18 10:05:00,137.49,138.13,137.46,138.05,31718.0,130.6786,131.2869,130.6501,131.2108,31718.0
2024-01-18 10:10:00,138.03,138.46,137.92,138.33,20030.0,131.1918,131.6005,131.0873,131.477,20030.0
2024-01-18 10:15:00,138.34,138.35,138.0,138.15,20574.0,131.4865,131.496,131.1633,131.3059,20574.0
2024-01-18 10:20:00,138.22,138.33,137.95,137.96,13657.0,131.3724,131.477,131.1158,131.1253,13657.0
2024-01-18 10:25:00,137.97,138.1,137.91,137.94,12059.0,131.1348,131.2584,131.0778,131.1063,12059.0
2024-01-18 10:30:00,137.97,138.36,137.97,138.13,10675.0,131.1348,131.5055,131.1348,131.2869,10675.0
2024-01-18 10:35:00,138.12,138.18,137.89,137.92,19631.0,131.2774,131.3344,131.0588,131.0873,19631.0
2024-01-18 10:40:00,137.91,138.06,137.75,138.06,17763.0,131.0778,131.2203,130.9257,131.2203,17763.0
2024-01-18 10:45:00,138.0,138.16,137.92,138.12,32127.0,131.1633,131.3154,131.0873,131.2774,32127.0
2024-01-18 10:50:00,138.09,138.1,137.7,137.81,12971.0,131.2489,131.2584,130.8782,130.9827,12971.0
2024-01-18 10:55:00,137.85,137.85,137.37,137.4,33756.0,131.0207,131.0207,130.5645,130.593,33756.0
2024-01-18 11:00:00,137.37,137.37,137.11,137.12,21408.0,130.5645,130.5645,130.3174,130.3269,21408.0
2024-01-18 11:05:00,137.11,137.34,137.11,137.18,20440.0,130.3174,130.536,130.3174,130.3839,20440.0
2024-01-18 11:10:00,137.19,137.34,137.17,137.32,11206.0,130.3934,130.536,130.3744,130.517,11206.0
2024-01-18 11:15:00,137.32,137.5,137.3,137.38,11201.0,130.517,130.6881,130.498,130.574,11201.0
2024-01-18 11:20:00,137.35,137.49,137.35,137.42,9008.0,130.5455,130.6786,130.5455,130.612,9008.0
2024-01-18 11:25:00,137.47,137.55,137.41,137.5,15722.0,130.6596,130.7356,130.6025,130.6881,15722.0
2024-01-18 11:30:00,137.53,137.62,137.47,137.55,23032.0,130.7166,130.8021,130.6596,130.7356,23032.0
2024-01-18 11:35:00,137.54,137.55,137.32,137.42,25111.0,130.7261,130.7356,130.517,130.612,25111.0
2024-01-18 11:40:00,137.36,137.36,137.12,137.17,27069.0,130.555,130.555,130.3269,130.3744,27069.0
2024-01-18 11:45:00,137.16,137.22,136.82,136.87,21722.0,130.3649,130.422,130.0418,130.0893,21722.0
2024-01-18 11:50:00,136.87,137.15,136.87,137.15,11792.0,130.0893,130.3554,130.0893,130.3554,11792.0
2024-01-18 11:55:00,137.15,137.16,136.83,136.86,19100.0,130.3554,130.3649,130.0513,130.0798,19100.0
2024-01-18 12:00:00,136.84,136.84,136.36,136.43,45029.0,130.0608,130.0608,129.6046,129.6711,45029.0
2024-01-18 12:05:00,136.39,136.71,136.34,136.69,21882.0,129.6331,129.9372,129.5856,129.9182,21882.0
2024-01-18 12:10:00,136.69,136.78,136.6,136.72,26585.0,129.9182,130.0038,129.8327,129.9467,26585.0
2024-01-18 12:15:00,136.72,136.9,136.62,136.7,13894.0,129.9467,130.1178,129.8517,129.9277,13894.0
2024-01-18 12:20:00,136.72,136.77,136.63,136.66,14263.0,129.9467,129.9943,129.8612,129.8897,14263.0
2024-01-18 12:25:00,136.64,136.72,136.48,136.55,23863.0,129.8707,129.9467,129.7186,129.7851,23863.0
2024-01-18 12:30:00,136.52,136.52,136.15,136.18,16906.0,129.7566,129.7566,129.405,129.4335,16906.0
2024-01-18 12:35:00,136.2,136.33,136.18,136.31,20152.0,129.4525,129.576,129.4335,129.557,20152.0
2024-01-18 12:40:00,136.31,136.45,136.31,136.44,13661.0,129.557,129.6901,129.557,129.6806,13661.0
2024-01-18 12:45:00,136.42,136.53,136.38,136.45,25911.0,129.6616,129.7661,129.6236,129.6901,25911.0
2024-01-18 12:50:00,136.45,136.47,136.28,136.36,26015.0,129.6901,129.7091,129.5285,129.6046,26015.0
2024-01-18 12:55:00,136.36,136.46,136.3,136.39,24485.0,129.6046,129.6996,129.5475,129.6331,24485.0
2024-01-18 13:00:00,136.39,136.44,136.19,136.26,47510.0,129.6331,129.6806,129.443,129.5095,47510.0
2024-01-18 13:05:00,136.26,136.28,136.12,136.14,19508.0,129.5095,129.5285,129.3765,129.3955,19508.0
2024-01-18 13:10:00,136.14,136.25,136.12,136.16,17759.0,129.3955,129.5,129.3765,129.4145,17759.0
2024-01-18 13:15:00,136.17,136.39,136.15,136.22,20553.0,129.424,129.6331,129.405,129.4715,20553.0
2024-01-18 13:20:00,136.22,136.38,136.1,136.2,18914.0,129.4715,129.6236,129.3574,129.4525,18914.0
2024-01-18 13:25:00,136.18,136.27,136.13,136.18,14833.0,129.4335,129.519,129.386,129.4335,14833.0
2024-01-18 13:30:00,136.18,136.27,136.02,136.07,33993.0,129.4335,129.519,129.2814,129.3289,33993.0
2024-01-18 13:35:00,136.09,136.26,136.05,136.19,67568.0,129.3479,129.5095,129.3099,129.443,67568.0
2024-01-18 13:40:00,136.19,136.23,136.02,136.03,39816.0,129.443,129.481,129.2814,129.2909,39816.0
2024-01-18 13:45:00,136.03,136.11,135.91,136.11,57272.0,129.2909,129.3669,129.1769,129.3669,57272.0
2024-01-18 13:50:00,136.1,136.18,135.89,135.89,25189.0,129.3574,129.4335,129.1578,129.1578,25189.0
2024-01-18 13:55:00,135.88,135.91,135.67,135.69,35862.0,129.1483,129.1769,128.9487,128.9678,35862.0
2024-01-18 14:00:00,135.71,136.17,135.71,136.01,35707.0,128.9868,129.424,128.9868,129.2719,35707.0
2024-01-18 14:05:00,136.02,136.2,136.01,136.13,33243.0,129.2814,129.4525,129.2719,129.386,33243.0
2024-01-18 14:10:00,136.11,136.22,136.07,136.13,23780.0,129.3669,129.4715,129.3289,129.386,23780.0
2024-01-18 14:15:00,136.12,136.28,136.11,136.2,19672.0,129.3765,129.5285,129.3669,129.4525,19672.0
2024-01-18 14:20:00,136.2,136.38,136.12,136.19,29195.0,129.4525,129.6236,129.3765,129.443,29195.0
2024-01-18 14:25:00,136.21,136.42,136.18,136.36,45456.0,129.462,129.6616,129.4335,129.6046,45456.0
2024-01-18 14:30:00,136.36,136.53,136.34,136.37,22898.0,129.6046,129.7661,129.5856,129.6141,22898.0
2024-01-18 14:35:00,136.38,136.45,136.26,136.29,16302.0,129.6236,129.6901,129.5095,129.538,16302.0
2024-01-18 14:40:00,136.27,136.43,136.16,136.23,21369.0,129.519,129.6711,129.4145,129.481,21369.0
2024-01-18 14:45:00,136.23,136.23,136.02,136.14,19479.0,129.481,129.481,129.2814,129.3955,19479.0
2024-01-18 14:50:00,136.14,136.29,136.13,136.19,16787.0,129.3955,129.538,129.386,129.443,16787.0
2024-01-18 14:55:00,136.19,136.36,136.19,136.3,19586.0,129.443,129.6046,129.443,129.5475,19586.0
2024-01-18 15:00:00,136.31,136.37,136.25,136.33,17665.0,129.557,129.6141,129.5,129.576,17665.0
2024-01-18 15:05:00,136.33,136.54,136.3,136.54,30935.0,129.576,129.7756,129.5475,129.7756,30935.0
2024-01-18 15:10:00,136.52,136.61,136.5,136.58,12896.0,129.7566,129.8422,129.7376,129.8137,12896.0
2024-01-18 15:15:00,136.56,136.88,136.56,136.82,21038.0,129.7947,130.0988,129.7947,130.0418,21038.0
2024-01-18 15:20:00,136.81,136.91,136.78,136.85,13001.0,130.0323,130.1273,130.0038,130.0703,13001.0
2024-01-18 15:25:00,136.87,137.13,136.87,137.11,19886.0,130.0893,130.3364,130.0893,130.3174,19886.0
2024-01-18 15:30:00,137.1,137.2,137.09,137.17,24785.0,130.3079,130.4029,130.2984,130.3744,24785.0
2024-01-18 15:35:00,137.16,137.2,137.05,137.08,22984.0,130.3649,130.4029,130.2604,130.2889,22984.0
2024-01-18 15:40:00,137.05,137.07,136.94,137.06,34997.0,130.2604,130.2794,130.1558,130.2699,34997.0
2024-01-18 15:45:00,137.05,137.08,136.91,137.04,39043.0,130.2604,130.2889,130.1273,130.2509,39043.0
2024-01-18 15:50:00,137.04,137.26,137.02,137.16,100689.0,130.2509,130.46,130.2319,130.3649,100689.0
2024-01-18 15:55:00,137.15,137.42,137.05,137.39,297925.0,130.3554,130.612,130.2604,130.5835,297925.0
2024-01-19 09:30:00,137.22,137.22,136.19,136.28,171373.0,130.422,130.422,129.443,129.5285,171373.0
2024-01-19 09:35:00,136.2,136.89,136.2,136.58,20625.0,129.4525,130.1083,129.4525,129.8137,20625.0
2024-01-19 09:40:00,136.59,136.84,135.92,136.05,101922.0,129.8232,130.0608,129.1864,129.3099,101922.0
2024-01-19 09:45:00,136.05,136.21,135.8,136.13,66110.0,129.3099,129.462,129.0723,129.386,66110.0
2024-01-19 09:50:00,136.15,136.78,135.95,136.69,37270.0,129.405,130.0038,129.2149,129.9182,37270.0
2024-01-19 09:55:00,136.69,137.0,136.53,137.0,19172.0,129.9182,130.2129,129.7661,130.2129,19172.0
2024-01-19 10:00:00,137.0,137.27,136.89,137.05,42792.0,130.2129,130.4695,130.1083,130.2604,42792.0
2024-01-19 10:05:00,137.08,137.16,136.71,136.97,13876.0,130.2889,130.3649,129.9372,130.1843,13876.0
2024-01-19 10:10:00,136.94,137.0,136.54,136.54,14563.0,130.1558,130.2129,129.7756,129.7756,14563.0
2024-01-19 10:15:00,136.51,137.02,136.51,136.8,23753.0,129.7471,130.2319,129.7471,130.0228,23753.0
2024-01-19 10:20:00,136.84,136.86,136.57,136.8,11717.0,130.0608,130.0798,129.8042,130.0228,11717.0
2024-01-19 10:25:00,136.81,136.99,136.73,136.89,9425.0,130.0323,130.2034,129.9562,130.1083,9425.0
2024-01-19 10:30:00,136.88,136.92,136.75,136.9,13749.0,130.0988,130.1368,129.9752,130.1178,13749.0
2024-01-19 10:35:00,136.92,137.12,136.84,136.86,12436.0,130.1368,130.3269,130.0608,130.0798,12436.0
2024-01-19 10:40:00,136.92,137.07,136.92,137.03,11042.0,130.1368,130.2794,130.1368,130.2414,11042.0
2024-01-19 10:45:00,137.03,137.1,136.93,137.03,11735.0,130.2414,130.3079,130.1463,130.2414,11735.0
2024-01-19 10:50:00,137.05,137.22,137.0,137.22,15622.0,130.2604,130.422,130.2129,130.422,15622.0
2024-01-19 10:55:00,137.21,137.47,137.2,137.46,19131.0,130.4125,130.6596,130.4029,130.6501,19131.0
2024-01-19 11:00:00,137.46,137.72,137.36,137.65,23208.0,130.6501,130.8972,130.555,130.8307,23208.0
2024-01-19 11:05:00,137.67,137.79,137.62,137.74,14261.0,130.8497,130.9637,130.8021,130.9162,14261.0
2024-01-19 11:10:00,137.75,137.98,137.75,137.81,27066.0,130.9257,131.1443,130.9257,130.9827,27066.0
2024-01-19 11:15:00,137.83,137.83,137.68,137.7,12868.0,131.0017,131.0017,130.8592,130.8782,12868.0
2024-01-19 11:20:00,137.69,137.93,137.69,137.9,19759.0,130.8687,131.0968,130.8687,131.0683,19759.0
2024-01-19 11:25:00,137.9,137.94,137.8,137.84,12897.0,131.0683,131.1063,130.9732,131.0112,12897.0
2024-01-19 11:30:00,137.83,138.06,137.8,137.9,22776.0,131.0017,131.2203,130.9732,131.0683,22776.0
2024-01-19 11:35:00,137.9,137.91,137.73,137.9,13437.0,131.0683,131.0778,130.9067,131.0683,13437.0
2024-01-19 11:40:00,137.89,138.0,137.82,137.98,20120.0,131.0588,131.1633,130.9922,131.1443,20120.0
2024-01-19 11:45:00,137.97,138.14,137.91,138.12,26441.0,131.1348,131.2964,131.0778,131.2774,26441.0
2024-01-19 11:50:00,138.12,138.41,138.11,138.33,30840.0,131.2774,131.553,131.2679,131.477,30840.0
2024-01-19 11:55:00,138.31,138.48,138.2,138.36,16737.0,131.458,131.6195,131.3534,131.5055,16737.0
2024-01-19 12:00:00,138.37,138.41,138.16,138.16,19644.0,131.515,131.553,131.3154,131.3154,19644.0
2024-01-19 12:05:00,138.18,138.27,138.17,138.24,12422.0,131.3344,131.4199,131.3249,131.3914,12422.0
2024-01-19 12:10:00,138.24,138.28,138.1,138.22,14057.0,131.3914,131.4294,131.2584,131.3724,14057.0
2024-01-19 12:15:00,138.24,138.34,138.24,138.27,12782.0,131.3914,131.4865,131.3914,131.4199,12782.0
2024-01-19 12:20:00,138.25,138.25,138.02,138.15,28982.0,131.4009,131.4009,131.1823,131.3059,28982.0
2024-01-19 12:25:00,138.12,138.49,138.09,138.43,33784.0,131.2774,131.629,131.2489,131.572,33784.0
2024-01-19 12:30:00,138.46,138.6,138.38,138.54,27231.0,131.6005,131.7336,131.5245,131.6766,27231.0
2024-01-19 12:35:00,138.53,138.58,138.22,138.24,15130.0,131.6671,131.7146,131.3724,131.3914,15130.0
2024-01-19 12:40:00,138.22,138.22,137.84,137.85,21572.0,131.3724,131.3724,131.0112,131.0207,21572.0
2024-01-19 12:45:00,137.83,137.97,137.69,137.91,20416.0,131.0017,131.1348,130.8687,131.0778,20416.0
2024-01-19 12:50:00,137.93,138.05,137.92,138.05,10038.0,131.0968,131.2108,131.0873,131.2108,10038.0
2024-01-19 12:55:00,138.04,138.27,138.01,138.26,20206.0,131.2013,131.4199,131.1728,131.4104,20206.0
2024-01-19 13:00:00,138.24,138.24,137.99,138.06,11585.0,131.3914,131.3914,131.1538,131.2203,11585.0
2024-01-19 13:05:00,138.1,138.15,138.05,138.11,8643.0,131.2584,131.3059,131.2108,131.2679,8643.0
2024-01-19 13:10:00,138.12,138.27,138.11,138.26,9599.0,131.2774,131.4199,131.2679,131.4104,9599.0
2024-01-19 13:15:00,138.27,138.41,138.26,138.31,11406.0,131.4199,131.553,131.4104,131.458,11406.0
2024-01-19 13:20:00,138.33,138.5,138.33,138.41,9028.0,131.477,131.6385,131.477,131.553,9028.0
2024-01-19 13:25:00,138.42,138.43,138.29,138.42,7716.0,131.5625,131.572,131.4389,131.5625,7716.0
2024-01-19 13:30:00,138.42,138.44,138.32,138.36,11313.0,131.5625,131.5815,131.4675,131.5055,11313.0
2024-01-19 13:35:00,138.37,138.4,138.16,138.18,9788.0,131.515,131.5435,131.3154,131.3344,9788.0
2024-01-19 13:40:00,138.15,138.16,137.96,137.97,16167.0,131.3059,131.3154,131.1253,131.1348,16167.0
2024-01-19 13:45:00,137.98,138.01,137.92,137.97,15206.0,131.1443,131.1728,131.0873,131.1348,15206.0
2024-01-19 13:50:00,137.98,138.03,137.8,137.81,19598.0,131.1443,131.1918,130.9732,130.9827,19598.0
2024-01-19 13:55:00,137.81,138.08,137.81,138.06,13842.0,130.9827,131.2394,130.9827,131.2203,13842.0
2024-01-19 14:00:00,138.09,138.21,138.08,138.16,12210.0,131.2489,131.3629,131.2394,131.3154,12210.0
2024-01-19 14:05:00,138.16,138.21,138.1,138.2,10488.0,131.3154,131.3629,131.2584,131.3534,10488.0
2024-01-19 14:10:00,138.22,138.42,138.14,138.37,21967.0,131.3724,131.5625,131.2964,131.515,21967.0
2024-01-19 14:15:00,138.39,138.5,138.25,138.29,17742.0,131.534,131.6385,131.4009,131.4389,17742.0
2024-01-19 14:20:00,138.29,138.41,138.24,138.34,10327.0,131.4389,131.553,131.3914,131.4865,10327.0
2024-01-19 14:25:00,138.35,138.57,138.32,138.37,21856.0,131.496,131.7051,131.4675,131.515,21856.0
2024-01-19 14:30:00,138.41,138.47,138.34,138.41,14259.0,131.553,131.61,131.4865,131.553,14259.0
2024-01-19 14:35:00,138.43,138.48,138.25,138.45,22344.0,131.572,131.6195,131.4009,131.591,22344.0
2024-01-19 14:40:00,138.46,138.59,138.36,138.5,20767.0,131.6005,131.7241,131.5055,131.6385,20767.0
2024-01-19 14:45:00,138.5,138.55,138.38,138.44,13330.0,131.6385,131.6861,131.5245,131.5815,13330.0
2024-01-19 14:50:00,138.44,138.45,138.24,138.25,9516.0,131.5815,131.591,131.3914,131.4009,9516.0
2024-01-19 14:55:00,138.25,138.31,138.19,138.29,10092.0,131.4009,131.458,131.3439,131.4389,10092.0
2024-01-19 15:00:00,138.29,138.41,138.26,138.37,13897.0,131.4389,131.553,131.4104,131.515,13897.0
2024-01-19 15:05:00,138.33,138.35,138.19,138.19,12174.0,131.477,131.496,131.3439,131.3439,12174.0
2024-01-19 15:10:00,138.19,138.25,138.15,138.18,17855.0,131.3439,131.4009,131.3059,131.3344,17855.0
2024-01-19 15:15:00,138.17,138.23,138.05,138.11,27868.0,131.3249,131.3819,131.2108,131.2679,27868.0
2024-01-19 15:20:00,138.11,138.11,137.93,138.01,18087.0,131.2679,131.2679,131.0968,131.1728,18087.0
2024-01-19 15:25:00,138.05,138.13,137.95,138.11,63959.0,131.2108,131.2869,131.1158,131.2679,63959.0
2024-01-19 15:30:00,138.11,138.15,137.95,138.01,26541.0,131.2679,131.3059,131.1158,131.1728,26541.0
2024-01-19 15:35:00,138.02,138.03,137.75,137.77,34775.0,131.1823,131.1918,130.9257,130.9447,34775.0
2024-01-19 15:40:00,137.77,137.98,137.72,137.98,39992.0,130.9447,131.1443,130.8972,131.1443,39992.0
2024-01-19 15:45:00,137.97,138.05,137.94,137.98,38546.0,131.1348,131.2108,131.1063,131.1443,38546.0
2024-01-19 15:50:00,137.97,138.08,137.84,138.01,69097.0,131.1348,131.2394,131.0112,131.1728,69097.0
2024-01-19 15:55:00,138.0,138.16,137.98,138.16,249850.0,131.1633,131.3154,131.1443,131.3154,249850.0
2024-01-22 09:30:00,138.4,139.22,137.91,138.92,98667.0,131.5435,132.3229,131.0778,132.0377,98667.0
2024-01-22 09:35:00,138.99,139.17,138.66,139.13,22036.0,132.1043,132.2754,131.7906,132.2373,22036.0
2024-01-22 09:40:00,139.25,139.6,139.01,139.46,64282.0,132.3514,132.684,132.1233,132.551,64282.0
2024-01-22 09:45:00,139.44,140.15,139.3,140.15,28882.0,132.532,133.2068,132.3989,133.2068,28882.0
2024-01-22 09:50:00,140.06,140.63,139.93,140.56,25988.0,133.1213,133.663,132.9977,133.5965,25988.0
2024-01-22 09:55:00,140.55,140.67,140.3,140.62,30617.0,133.587,133.701,133.3494,133.6535,30617.0
2024-01-22 10:00:00,140.66,140.76,140.3,140.49,35954.0,133.6915,133.7866,133.3494,133.53,35954.0
2024-01-22 10:05:00,140.45,140.68,140.21,140.41,28357.0,133.4919,133.7105,133.2638,133.4539,28357.0
2024-01-22 10:10:00,140.39,140.41,140.1,140.3,39861.0,133.4349,133.4539,133.1593,133.3494,39861.0
2024-01-22 10:15:00,140.31,140.54,140.17,140.18,16743.0,133.3589,133.5775,133.2258,133.2353,16743.0
2024-01-22 10:20:00,140.1,140.28,139.99,140.2,18179.0,133.1593,133.3304,133.0547,133.2543,18179.0
2024-01-22 10:25:00,140.19,140.31,139.86,139.92,10996.0,133.2448,133.3589,132.9312,132.9882,10996.0
2024-01-22 10:30:00,139.93,140.1,139.79,139.89,14192.0,132.9977,133.1593,132.8646,132.9597,14192.0
2024-01-22 10:35:00,139.89,139.92,139.7,139.87,11730.0,132.9597,132.9882,132.7791,132.9407,11730.0
2024-01-22 10:40:00,139.86,140.13,139.72,139.82,25631.0,132.9312,133.1878,132.7981,132.8932,25631.0
2024-01-22 10:45:00,139.81,139.94,139.78,139.84,11434.0,132.8836,133.0072,132.8551,132.9122,11434.0
2024-01-22 10:50:00,139.85,140.16,139.84,139.97,13551.0,132.9217,133.2163,132.9122,133.0357,13551.0
2024-01-22 10:55:00,139.96,140.17,139.9,139.97,13993.0,133.0262,133.2258,132.9692,133.0357,13993.0
2024-01-22 11:00:00,139.9,139.94,139.79,139.88,29018.0,132.9692,133.0072,132.8646,132.9502,29018.0
2024-01-22 11:05:00,139.89,140.03,139.88,140.03,16330.0,132.9597,133.0927,132.9502,133.0927,16330.0
2024-01-22 11:10:00,140.02,140.16,139.97,140.16,22911.0,133.0832,133.2163,133.0357,133.2163,22911.0
2024-01-22 11:15:00,140.15,140.26,140.08,140.14,55511.0,133.2068,133.3114,133.1403,133.1973,55511.0
2024-01-22 11:20:00,140.14,140.2,139.76,139.77,14458.0,133.1973,133.2543,132.8361,132.8456,14458.0
2024-01-22 11:25:00,139.73,139.75,139.56,139.63,14639.0,132.8076,132.8266,132.646,132.7126,14639.0
2024-01-22 11:30:00,139.62,139.63,139.48,139.59,10620.0,132.7031,132.7126,132.57,132.6745,10620.0
2024-01-22 11:35:00,139.54,139.81,139.54,139.8,18762.0,132.627,132.8836,132.627,132.8741,18762.0
2024-01-22 11:40:00,139.79,139.94,139.7,139.8,18865.0,132.8646,133.0072,132.7791,132.8741,18865.0
2024-01-22 11:45:00,139.78,139.78,139.51,139.54,10380.0,132.8551,132.8551,132.5985,132.627,10380.0
2024-01-22 11:50:00,139.53,139.62,139.5,139.57,9241.0,132.6175,132.7031,132.589,132.6555,9241.0
2024-01-22 11:55:00,139.56,139.74,139.53,139.62,13347.0,132.646,132.8171,132.6175,132.7031,13347.0
2024-01-22 12:00:00,139.64,139.96,139.63,139.95,13828.0,132.7221,133.0262,132.7126,133.0167,13828.0
2024-01-22 12:05:00,139.96,140.0,139.9,139.95,8934.0,133.0262,133.0642,132.9692,133.0167,8934.0
2024-01-22 12:10:00,139.92,139.92,139.8,139.89,8275.0,132.9882,132.9882,132.8741,132.9597,8275.0
2024-01-22 12:15:00,139.85,139.92,139.82,139.87,5757.0,132.9217,132.9882,132.8932,132.9407,5757.0
2024-01-22 12:20:00,139.89,140.04,139.89,140.04,7583.0,132.9597,133.1023,132.9597,133.1023,7583.0
2024-01-22 12:25:00,140.03,140.12,140.02,140.05,6013.0,133.0927,133.1783,133.0832,133.1118,6013.0
2024-01-22 12:30:00,140.06,140.24,140.04,140.04,8188.0,133.1213,133.2923,133.1023,133.1023,8188.0
2024-01-22 12:35:00,140.03,140.08,139.95,140.01,5107.0,133.0927,133.1403,133.0167,133.0737,5107.0
2024-01-22 12:40:00,140.01,140.09,139.96,140.08,6515.0,133.0737,133.1498,133.0262,133.1403,6515.0
2024-01-22 12:45:00,140.07,140.27,139.91,139.95,25809.0,133.1308,133.3209,132.9787,133.0167,25809.0
2024-01-22 12:50:00,139.91,139.98,139.85,139.93,7581.0,132.9787,133.0452,132.9217,132.9977,7581.0
2024-01-22 12:55:00,139.93,139.93,139.82,139.9,3211.0,132.9977,132.9977,132.8932,132.9692,3211.0
2024-01-22 13:00:00,139.87,139.92,139.81,139.91,9017.0,132.9407,132.9882,132.8836,132.9787,9017.0
2024-01-22 13:05:00,139.89,139.94,139.82,139.91,5937.0,132.9597,133.0072,132.8932,132.9787,5937.0
2024-01-22 13:10:00,139.91,139.97,139.88,139.9,7997.0,132.9787,133.0357,132.9502,132.9692,7997.0
2024-01-22 13:15:00,139.91,139.95,139.82,139.85,6340.0,132.9787,133.0167,132.8932,132.9217,6340.0
2024-01-22 13:20:00,139.84,139.95,139.79,139.81,7429.0,132.9122,133.0167,132.8646,132.8836,7429.0
2024-01-22 13:25:00,139.82,139.9,139.72,139.72,5797.0,132.8932,132.9692,132.7981,132.7981,5797.0
2024-01-22 13:30:00,139.72,139.84,139.7,139.79,6596.0,132.7981,132.9122,132.7791,132.8646,6596.0
2024-01-22 13:35:00,139.78,139.81,139.74,139.76,9411.0,132.8551,132.8836,132.8171,132.8361,9411.0
2024-01-22 13:40:00,139.75,139.83,139.72,139.77,9398.0,132.8266,132.9027,132.7981,132.8456,9398.0
2024-01-22 13:45:00,139.77,139.96,139.71,139.91,11937.0,132.8456,133.0262,132.7886,132.9787,11937.0
2024-01-22 13:50:00,139.92,140.02,139.87,140.02,9827.0,132.9882,133.0832,132.9407,133.0832,9827.0
2024-01-22 13:55:00,140.0,140.06,139.93,140.0,12321.0,133.0642,133.1213,132.9977,133.0642,12321.0
2024-01-22 14:00:00,140.02,140.06,139.97,139.97,4376.0,133.0832,133.1213,133.0357,133.0357,4376.0
2024-01-22 14:05:00,139.95,139.98,139.94,139.95,4961.0,133.0167,133.0452,133.0072,133.0167,4961.0
2024-01-22 14:10:00,139.95,139.95,139.71,139.71,10980.0,133.0167,133.0167,132.7886,132.7886,10980.0
2024-01-22 14:15:00,139.71,139.74,139.53,139.56,10965.0,132.7886,132.8171,132.6175,132.646,10965.0
2024-01-22 14:20:00,139.56,139.61,139.44,139.52,12580.0,132.646,132.6936,132.532,132.608,12580.0
2024-01-22 14:25:00,139.54,139.64,139.5,139.63,6315.0,132.627,132.7221,132.589,132.7126,6315.0
2024-01-22 14:30:00,139.62,139.65,139.52,139.53,18867.0,132.7031,132.7316,132.608,132.6175,18867.0
2024-01-22 14:35:00,139.51,139.64,139.51,139.59,6611.0,132.5985,132.7221,132.5985,132.6745,6611.0
2024-01-22 14:40:00,139.61,139.65,139.5,139.55,12658.0,132.6936,132.7316,132.589,132.6365,12658.0
2024-01-22 14:45:00,139.53,139.76,139.5,139.76,11275.0,132.6175,132.8361,132.589,132.8361,11275.0
2024-01-22 14:50:00,139.75,139.84,139.72,139.77,9487.0,132.8266,132.9122,132.7981,132.8456,9487.0
2024-01-22 14:55:00,139.76,139.91,139.76,139.91,6104.0,132.8361,132.9787,132.8361,132.9787,6104.0
2024-01-22 15:00:00,139.91,139.97,139.78,139.94,11800.0,132.9787,133.0357,132.8551,133.0072,11800.0
2024-01-22 15:05:00,139.94,139.94,139.84,139.87,12498.0,133.0072,133.0072,132.9122,132.9407,12498.0
2024-01-22 15:10:00,139.87,140.03,139.83,140.0,19365.0,132.9407,133.0927,132.9027,133.0642,19365.0
2024-01-22 15:15:00,140.01,140.18,140.0,140.11,15842.0,133.0737,133.2353,133.0642,133.1688,15842.0
2024-01-22 15:20:00,140.13,140.3,140.07,140.27,13020.0,133.1878,133.3494,133.1308,133.3209,13020.0
2024-01-22 15:25:00,140.26,140.35,140.25,140.29,14019.0,133.3114,133.3969,133.3018,133.3399,14019.0
2024-01-22 15:30:00,140.3,140.46,140.29,140.46,29490.0,133.3494,133.5014,133.3399,133.5014,29490.0
2024-01-22 15:35:00,140.46,140.59,140.46,140.46,33252.0,133.5014,133.625,133.5014,133.5014,33252.0
2024-01-22 15:40:00,140.46,140.49,140.23,140.3,20308.0,133.5014,133.53,133.2828,133.3494,20308.0
2024-01-22 15:45:00,140.26,140.32,140.18,140.24,31404.0,133.3114,133.3684,133.2353,133.2923,31404.0
2024-01-22 15:50:00,140.26,140.31,140.17,140.17,45476.0,133.3114,133.3589,133.2258,133.2258,45476.0
2024-01-22 15:55:00,140.18,140.43,140.18,140.37,119323.0,133.2353,133.4729,133.2353,133.4159,119323.0
2024-01-23 09:30:00,140.84,141.69,140.79,141.01,48144.0,133.8626,134.6705,133.8151,134.0242,48144.0
2024-01-23 09:35:00,141.03,141.28,140.7,140.78,29231.0,134.0432,134.2808,133.7296,133.8056,29231.0
2024-01-23 09:40:00,140.81,141.06,140.67,140.82,18601.0,133.8341,134.0717,133.701,133.8436,18601.0
2024-01-23 09:45:00,140.8,140.98,140.71,140.96,10593.0,133.8246,133.9957,133.7391,133.9767,10593.0
2024-01-23 09:50:00,140.95,141.03,140.66,140.9,13043.0,133.9672,134.0432,133.6915,133.9196,13043.0
2024-01-23 09:55:00,140.91,141.34,140.83,141.04,29052.0,133.9292,134.3378,133.8531,134.0527,29052.0
2024-01-23 10:00:00,141.09,141.48,141.09,141.48,14558.0,134.1002,134.4709,134.1002,134.4709,14558.0
2024-01-23 10:05:00,141.49,141.71,141.44,141.65,15559.0,134.4804,134.6895,134.4329,134.6325,15559.0
2024-01-23 10:10:00,141.62,141.66,141.2,141.2,7142.0,134.604,134.642,134.2048,134.2048,7142.0
2024-01-23 10:15:00,141.22,141.53,141.19,141.5,13849.0,134.2238,134.5184,134.1953,134.4899,13849.0
2024-01-23 10:20:00,141.5,141.55,141.35,141.47,37021.0,134.4899,134.5374,134.3474,134.4614,37021.0
2024-01-23 10:25:00,141.47,141.52,141.27,141.4,20916.0,134.4614,134.5089,134.2713,134.3949,20916.0
2024-01-23 10:30:00,141.4,141.4,141.09,141.15,28688.0,134.3949,134.3949,134.1002,134.1573,28688.0
2024-01-23 10:35:00,141.15,141.22,141.07,141.14,7596.0,134.1573,134.2238,134.0812,134.1478,7596.0
2024-01-23 10:40:00,141.14,141.14,140.76,140.77,10074.0,134.1478,134.1478,133.7866,133.7961,10074.0
2024-01-23 10:45:00,140.74,140.86,140.63,140.8,19170.0,133.7676,133.8816,133.663,133.8246,19170.0
2024-01-23 10:50:00,140.79,140.79,140.51,140.62,36505.0,133.8151,133.8151,133.549,133.6535,36505.0
2024-01-23 10:55:00,140.63,140.71,140.58,140.62,8367.0,133.663,133.7391,133.6155,133.6535,8367.0
2024-01-23 11:00:00,140.64,140.85,140.63,140.73,10535.0,133.6725,133.8721,133.663,133.7581,10535.0
2024-01-23 11:05:00,140.74,140.75,140.51,140.59,13687.0,133.7676,133.7771,133.549,133.625,13687.0
2024-01-23 11:10:00,140.65,140.71,140.4,140.43,12858.0,133.682,133.7391,133.4444,133.4729,12858.0
2024-01-23 11:15:00,140.45,140.55,140.14,140.25,33872.0,133.4919,133.587,133.1973,133.3018,33872.0
2024-01-23 11:20:00,140.24,140.42,140.22,140.41,54381.0,133.2923,133.4634,133.2733,133.4539,54381.0
2024-01-23 11:25:00,140.42,140.45,140.25,140.32,66038.0,133.4634,133.4919,133.3018,133.3684,66038.0
2024-01-23 11:30:00,140.33,140.4,140.11,140.14,80610.0,133.3779,133.4444,133.1688,133.1973,80610.0
2024-01-23 11:35:00,140.13,140.56,140.09,140.53,57726.0,133.1878,133.5965,133.1498,133.568,57726.0
2024-01-23 11:40:00,140.53,140.69,140.53,140.68,23159.0,133.568,133.72,133.568,133.7105,23159.0
2024-01-23 11:45:00,140.65,140.66,140.52,140.6,20641.0,133.682,133.6915,133.5585,133.6345,20641.0
2024-01-23 11:50:00,140.61,140.74,140.61,140.73,14288.0,133.644,133.7676,133.644,133.7581,14288.0
2024-01-23 11:55:00,140.73,140.75,140.42,140.51,9624.0,133.7581,133.7771,133.4634,133.549,9624.0
2024-01-23 12:00:00,140.5,140.56,140.41,140.45,14672.0,133.5395,133.5965,133.4539,133.4919,14672.0
2024-01-23 12:05:00,140.41,140.57,140.41,140.56,18897.0,133.4539,133.606,133.4539,133.5965,18897.0
2024-01-23 12:10:00,140.56,140.61,140.26,140.37,10826.0,133.5965,133.644,133.3114,133.4159,10826.0
2024-01-23 12:15:00,140.37,140.4,140.31,140.37,7580.0,133.4159,133.4444,133.3589,133.4159,7580.0
2024-01-23 12:20:00,140.38,140.42,140.2,140.24,8292.0,133.4254,133.4634,133.2543,133.2923,8292.0
2024-01-23 12:25:00,140.26,140.29,140.21,140.22,7424.0,133.3114,133.3399,133.2638,133.2733,7424.0
2024-01-23 12:30:00,140.25,140.33,140.18,140.18,10231.0,133.3018,133.3779,133.2353,133.2353,10231.0
2024-01-23 12:35:00,140.18,140.19,140.1,140.15,9995.0,133.2353,133.2448,133.1593,133.2068,9995.0
2024-01-23 12:40:00,140.19,140.19,140.04,140.08,10970.0,133.2448,133.2448,133.1023,133.1403,10970.0
2024-01-23 12:45:00,140.07,140.23,140.06,140.22,12844.0,133.1308,133.2828,133.1213,133.2733,12844.0
2024-01-23 12:50:00,140.22,140.29,140.16,140.28,9684.0,133.2733,133.3399,133.2163,133.3304,9684.0
2024-01-23 12:55:00,140.28,140.32,140.26,140.29,12885.0,133.3304,133.3684,133.3114,133.3399,12885.0
2024-01-23 13:00:00,140.3,140.33,140.27,140.27,13697.0,133.3494,133.3779,133.3209,133.3209,13697.0
2024-01-23 13:05:00,140.26,140.46,140.14,140.45,15592.0,133.3114,133.5014,133.1973,133.4919,15592.0
2024-01-23 13:10:00,140.47,140.5,140.31,140.39,6460.0,133.5109,133.5395,133.3589,133.4349,6460.0
2024-01-23 13:15:00,140.39,140.42,139.95,140.0,50557.0,133.4349,133.4634,133.0167,133.0642,50557.0
2024-01-23 13:20:00,140.0,140.3,139.99,140.18,30111.0,133.0642,133.3494,133.0547,133.2353,30111.0
2024-01-23 13:25:00,140.13,140.16,140.01,140.03,11094.0,133.1878,133.2163,133.0737,133.0927,11094.0
2024-01-23 13:30:00,140.04,140.08,139.85,139.94,14180.0,133.1023,133.1403,132.9217,133.0072,14180.0
2024-01-23 13:35:00,139.93,140.01,139.9,139.98,16847.0,132.9977,133.0737,132.9692,133.0452,16847.0
2024-01-23 13:40:00,139.99,140.08,139.92,140.06,8055.0,133.0547,133.1403,132.9882,133.1213,8055.0
2024-01-23 13:45:00,140.06,140.07,140.0,140.01,10670.0,133.1213,133.1308,133.0642,133.0737,10670.0
2024-01-23 13:50:00,140.0,140.11,139.96,140.09,11167.0,133.0642,133.1688,133.0262,133.1498,11167.0
2024-01-23 13:55:00,140.09,140.14,140.05,140.13,8033.0,133.1498,133.1973,133.1118,133.1878,8033.0
2024-01-23 14:00:00,140.14,140.2,140.04,140.04,8071.0,133.1973,133.2543,133.1023,133.1023,8071.0
2024-01-23 14:05:00,140.02,140.16,140.0,140.08,11060.0,133.0832,133.2163,133.0642,133.1403,11060.0
2024-01-23 14:10:00,140.08,140.17,140.07,140.14,6420.0,133.1403,133.2258,133.1308,133.1973,6420.0
2024-01-23 14:15:00,140.14,140.16,140.1,140.15,7450.0,133.1973,133.2163,133.1593,133.2068,7450.0
2024-01-23 14:20:00,140.14,140.22,140.12,140.22,4519.0,133.1973,133.2733,133.1783,133.2733,4519.0
2024-01-23 14:25:00,140.21,140.22,140.06,140.15,11544.0,133.2638,133.2733,133.1213,133.2068,11544.0
2024-01-23 14:30:00,140.16,140.21,140.06,140.09,13988.0,133.2163,133.2638,133.1213,133.1498,13988.0
2024-01-23 14:35:00,140.09,140.19,140.07,140.16,13055.0,133.1498,133.2448,133.1308,133.2163,13055.0
2024-01-23 14:40:00,140.18,140.29,140.17,140.23,11211.0,133.2353,133.3399,133.2258,133.2828,11211.0
2024-01-23 14:45:00,140.25,140.42,140.25,140.4,11400.0,133.3018,133.4634,133.3018,133.4444,11400.0
2024-01-23 14:50:00,140.4,140.51,140.34,140.5,20951.0,133.4444,133.549,133.3874,133.5395,20951.0
2024-01-23 14:55:00,140.51,140.59,140.51,140.56,12842.0,133.549,133.625,133.549,133.5965,12842.0
2024-01-23 15:00:00,140.58,140.59,140.45,140.49,9276.0,133.6155,133.625,133.4919,133.53,9276.0
2024-01-23 15:05:00,140.47,140.68,140.46,140.67,12441.0,133.5109,133.7105,133.5014,133.701,12441.0
2024-01-23 15:10:00,140.69,140.85,140.68,140.78,29419.0,133.72,133.8721,133.7105,133.8056,29419.0
2024-01-23 15:15:00,140.78,140.95,140.69,140.91,34768.0,133.8056,133.9672,133.72,133.9292,34768.0
2024-01-23 15:20:00,140.93,140.95,140.85,140.92,13359.0,133.9482,133.9672,133.8721,133.9387,13359.0
2024-01-23 15:25:00,140.9,140.96,140.78,140.84,14328.0,133.9196,133.9767,133.8056,133.8626,14328.0
2024-01-23 15:30:00,140.81,140.86,140.75,140.81,18757.0,133.8341,133.8816,133.7771,133.8341,18757.0
2024-01-23 15:35:00,140.81,140.86,140.72,140.84,20366.0,133.8341,133.8816,133.7486,133.8626,20366.0
2024-01-23 15:40:00,140.83,140.83,140.75,140.78,20873.0,133.8531,133.8531,133.7771,133.8056,20873.0
2024-01-23 15:45:00,140.8,140.94,140.79,140.91,40058.0,133.8246,133.9577,133.8151,133.9292,40058.0
2024-01-23 15:50:00,140.9,140.93,140.71,140.85,63782.0,133.9196,133.9482,133.7391,133.8721,63782.0
2024-01-23 15:55:00,140.87,141.0,140.86,140.89,153535.0,133.8911,134.0147,133.8816,133.9101,153535.0
2024-01-24 09:30:00,141.6,141.7,140.83,141.34,49989.0,134.585,134.68,133.8531,134.3378,49989.0
2024-01-24 09:35:00,141.55,141.8,141.29,141.36,10671.0,134.5374,134.7751,134.2903,134.3569,10671.0
2024-01-24 09:40:00,141.28,141.63,140.98,141.63,16555.0,134.2808,134.6135,133.9957,134.6135,16555.0
2024-01-24 09:45:00,141.53,141.75,141.14,141.5,17945.0,134.5184,134.7275,134.1478,134.4899,17945.0
2024-01-24 09:50:00,141.4,141.65,141.08,141.51,17650.0,134.3949,134.6325,134.0907,134.4994,17650.0
2024-01-24 09:55:00,141.5,141.56,141.07,141.27,16761.0,134.4899,134.5469,134.0812,134.2713,16761.0
2024-01-24 10:00:00,141.34,141.4,140.91,140.93,10311.0,134.3378,134.3949,133.9292,133.9482,10311.0
2024-01-24 10:05:00,141.03,141.1,140.74,140.74,13027.0,134.0432,134.1097,133.7676,133.7676,13027.0
2024-01-24 10:10:00,140.77,140.93,140.5,140.93,14161.0,133.7961,133.9482,133.5395,133.9482,14161.0
2024-01-24 10:15:00,140.92,141.13,140.87,140.95,13308.0,133.9387,134.1383,133.8911,133.9672,13308.0
2024-01-24 10:20:00,140.96,140.96,140.66,140.68,7689.0,133.9767,133.9767,133.6915,133.7105,7689.0
2024-01-24 10:25:00,140.69,140.88,140.59,140.88,15970.0,133.72,133.9006,133.625,133.9006,15970.0
2024-01-24 10:30:00,140.9,141.05,140.68,140.91,19409.0,133.9196,134.0622,133.7105,133.9292,19409.0
2024-01-24 10:35:00,140.92,141.14,140.82,141.14,8435.0,133.9387,134.1478,133.8436,134.1478,8435.0
2024-01-24 10:40:00,141.2,141.31,140.99,141.31,8451.0,134.2048,134.3093,134.0052,134.3093,8451.0
2024-01-24 10:45:00,141.33,141.41,141.13,141.22,9494.0,134.3283,134.4044,134.1383,134.2238,9494.0
2024-01-24 10:50:00,141.17,141.17,140.94,141.06,10178.0,134.1763,134.1763,133.9577,134.0717,10178.0
2024-01-24 10:55:00,141.07,141.19,141.03,141.17,18291.0,134.0812,134.1953,134.0432,134.1763,18291.0
2024-01-24 11:00:00,141.19,141.31,141.02,141.09,10615.0,134.1953,134.3093,134.0337,134.1002,10615.0
2024-01-24 11:05:00,141.08,141.13,140.96,141.0,13033.0,134.0907,134.1383,133.9767,134.0147,13033.0
2024-01-24 11:10:00,141.02,141.02,140.95,141.0,8292.0,134.0337,134.0337,133.9672,134.0147,8292.0
2024-01-24 11:15:00,140.98,141.06,140.86,141.04,18438.0,133.9957,134.0717,133.8816,134.0527,18438.0
2024-01-24 11:20:00,141.06,141.2,141.02,141.19,10751.0,134.0717,134.2048,134.0337,134.1953,10751.0
2024-01-24 11:25:00,141.22,141.46,141.22,141.46,18213.0,134.2238,134.4519,134.2238,134.4519,18213.0
2024-01-24 11:30:00,141.44,141.62,141.43,141.5,14214.0,134.4329,134.604,134.4234,134.4899,14214.0
2024-01-24 11:35:00,141.52,141.63,141.51,141.62,10052.0,134.5089,134.6135,134.4994,134.604,10052.0
2024-01-24 11:40:00,141.62,141.76,141.6,141.71,15067.0,134.604,134.737,134.585,134.6895,15067.0
2024-01-24 11:45:00,141.72,141.76,141.64,141.66,11209.0,134.699,134.737,134.623,134.642,11209.0
2024-01-24 11:50:00,141.68,141.73,141.64,141.66,12806.0,134.661,134.7085,134.623,134.642,12806.0
2024-01-24 11:55:00,141.65,141.72,141.58,141.7,11996.0,134.6325,134.699,134.566,134.68,11996.0
2024-01-24 12:00:00,141.7,141.7,141.41,141.49,19325.0,134.68,134.68,134.4044,134.4804,19325.0
2024-01-24 12:05:00,141.5,141.59,141.43,141.58,11713.0,134.4899,134.5755,134.4234,134.566,11713.0
2024-01-24 12:10:00,141.6,141.61,141.37,141.45,12782.0,134.585,134.5945,134.3664,134.4424,12782.0
2024-01-24 12:15:00,141.45,141.48,141.29,141.29,8107.0,134.4424,134.4709,134.2903,134.2903,8107.0
2024-01-24 12:20:00,141.25,141.34,141.13,141.34,10791.0,134.2523,134.3378,134.1383,134.3378,10791.0
2024-01-24 12:25:00,141.36,141.42,141.08,141.09,9901.0,134.3569,134.4139,134.0907,134.1002,9901.0
2024-01-24 12:30:00,141.09,141.13,141.01,141.06,6994.0,134.1002,134.1383,134.0242,134.0717,6994.0
2024-01-24 12:35:00,141.06,141.09,140.91,140.91,3716.0,134.0717,134.1002,133.9292,133.9292,3716.0
2024-01-24 12:40:00,140.95,140.98,140.8,140.83,13265.0,133.9672,133.9957,133.8246,133.8531,13265.0
2024-01-24 12:45:00,140.83,140.84,140.67,140.82,7843.0,133.8531,133.8626,133.701,133.8436,7843.0
2024-01-24 12:50:00,140.8,140.83,140.74,140.8,6994.0,133.8246,133.8531,133.7676,133.8246,6994.0
2024-01-24 12:55:00,140.78,140.8,140.69,140.75,7580.0,133.8056,133.8246,133.72,133.7771,7580.0
2024-01-24 13:00:00,140.76,140.84,140.53,140.56,64408.0,133.7866,133.8626,133.568,133.5965,64408.0
2024-01-24 13:05:00,140.53,140.65,140.34,140.51,9640.0,133.568,133.682,133.3874,133.549,9640.0
2024-01-24 13:10:00,140.5,140.55,140.26,140.31,12034.0,133.5395,133.587,133.3114,133.3589,12034.0
2024-01-24 13:15:00,140.34,140.34,140.21,140.23,5641.0,133.3874,133.3874,133.2638,133.2828,5641.0
2024-01-24 13:20:00,140.26,140.26,140.1,140.2,8247.0,133.3114,133.3114,133.1593,133.2543,8247.0
2024-01-24 13:25:00,140.21,140.24,140.09,140.16,8539.0,133.2638,133.2923,133.1498,133.2163,8539.0
2024-01-24 13:30:00,140.18,140.19,139.99,140.08,13053.0,133.2353,133.2448,133.0547,133.1403,13053.0
2024-01-24 13:35:00,140.08,140.08,139.91,139.92,10089.0,133.1403,133.1403,132.9787,132.9882,10089.0
2024-01-24 13:40:00,139.9,140.0,139.82,139.82,11049.0,132.9692,133.0642,132.8932,132.8932,11049.0
2024-01-24 13:45:00,139.79,139.83,139.7,139.74,9250.0,132.8646,132.9027,132.7791,132.8171,9250.0
2024-01-24 13:50:00,139.72,139.75,139.61,139.72,9353.0,132.7981,132.8266,132.6936,132.7981,9353.0
2024-01-24 13:55:00,139.73,139.73,139.62,139.64,14641.0,132.8076,132.8076,132.7031,132.7221,14641.0
2024-01-24 14:00:00,139.64,139.68,139.53,139.58,15664.0,132.7221,132.7601,132.6175,132.665,15664.0
2024-01-24 14:05:00,139.6,139.79,139.6,139.74,14200.0,132.684,132.8646,132.684,132.8171,14200.0
2024-01-24 14:10:00,139.72,139.73,139.49,139.53,15725.0,132.7981,132.8076,132.5795,132.6175,15725.0
2024-01-24 14:15:00,139.54,139.67,139.46,139.59,18405.0,132.627,132.7506,132.551,132.6745,18405.0
2024-01-24 14:20:00,139.59,139.61,139.46,139.56,14762.0,132.6745,132.6936,132.551,132.646,14762.0
2024-01-24 14:25:00,139.56,139.62,139.42,139.46,17716.0,132.646,132.7031,132.513,132.551,17716.0
2024-01-24 14:30:00,139.47,139.67,139.44,139.51,17115.0,132.5605,132.7506,132.532,132.5985,17115.0
2024-01-24 14:35:00,139.49,139.64,139.45,139.64,19163.0,132.5795,132.7221,132.5415,132.7221,19163.0
2024-01-24 14:40:00,139.64,139.77,139.58,139.77,24893.0,132.7221,132.8456,132.665,132.8456,24893.0
2024-01-24 14:45:00,139.78,139.81,139.74,139.78,14903.0,132.8551,132.8836,132.8171,132.8551,14903.0
2024-01-24 14:50:00,139.79,139.82,139.75,139.78,18060.0,132.8646,132.8932,132.8266,132.8551,18060.0
2024-01-24 14:55:00,139.76,139.83,139.74,139.78,36393.0,132.8361,132.9027,132.8171,132.8551,36393.0
2024-01-24 15:00:00,139.78,139.8,139.63,139.75,20232.0,132.8551,132.8741,132.7126,132.8266,20232.0
2024-01-24 15:05:00,139.75,139.87,139.71,139.78,19777.0,132.8266,132.9407,132.7886,132.8551,19777.0
2024-01-24 15:10:00,139.75,139.76,139.39,139.47,27473.0,132.8266,132.8361,132.4845,132.5605,27473.0
2024-01-24 15:15:00,139.42,139.45,139.36,139.38,17448.0,132.513,132.5415,132.4559,132.4749,17448.0
2024-01-24 15:20:00,139.38,139.41,139.25,139.31,23224.0,132.4749,132.5035,132.3514,132.4084,23224.0
2024-01-24 15:25:00,139.3,139.36,139.25,139.27,16287.0,132.3989,132.4559,132.3514,132.3704,16287.0
2024-01-24 15:30:00,139.26,139.38,139.19,139.35,33487.0,132.3609,132.4749,132.2944,132.4464,33487.0
2024-01-24 15:35:00,139.36,139.4,139.32,139.39,26813.0,132.4559,132.494,132.4179,132.4845,26813.0
2024-01-24 15:40:00,139.39,139.51,139.38,139.43,27404.0,132.4845,132.5985,132.4749,132.5225,27404.0
2024-01-24 15:45:00,139.43,139.43,138.99,139.06,52368.0,132.5225,132.5225,132.1043,132.1708,52368.0
2024-01-24 15:50:00,139.06,139.14,138.96,139.02,83611.0,132.1708,132.2468,132.0758,132.1328,83611.0
2024-01-24 15:55:00,139.03,139.3,139.03,139.25,133679.0,132.1423,132.3989,132.1423,132.3514,133679.0
2024-01-25 09:30:00,140.28,140.56,139.68,140.0,58005.0,133.3304,133.5965,132.7601,133.0642,58005.0
2024-01-25 09:35:00,140.26,140.37,139.81,140.24,21584.0,133.3114,133.4159,132.8836,133.2923,21584.0
2024-01-25 09:40:00,140.25,140.39,139.55,139.78,13589.0,133.3018,133.4349,132.6365,132.8551,13589.0
2024-01-25 09:45:00,139.74,139.83,139.34,139.41,13377.0,132.8171,132.9027,132.4369,132.5035,13377.0
2024-01-25 09:50:00,139.41,139.85,139.36,139.78,5872.0,132.5035,132.9217,132.4559,132.8551,5872.0
2024-01-25 09:55:00,139.87,140.21,139.73,140.15,13962.0,132.9407,133.2638,132.8076,133.2068,13962.0
2024-01-25 10:00:00,140.15,140.28,139.96,140.11,17628.0,133.2068,133.3304,133.0262,133.1688,17628.0
2024-01-25 10:05:00,140.16,140.31,140.13,140.2,9383.0,133.2163,133.3589,133.1878,133.2543,9383.0
2024-01-25 10:10:00,140.2,140.2,139.55,139.55,8033.0,133.2543,133.2543,132.6365,132.6365,8033.0
2024-01-25 10:15:00,139.52,139.65,139.4,139.47,6529.0,132.608,132.7316,132.494,132.5605,6529.0
2024-01-25 10:20:00,139.52,139.69,139.42,139.69,10335.0,132.608,132.7696,132.513,132.7696,10335.0
2024-01-25 10:25:00,139.7,139.71,139.42,139.54,7533.0,132.7791,132.7886,132.513,132.627,7533.0
2024-01-25 10:30:00,139.57,139.68,139.32,139.4,12509.0,132.6555,132.7601,132.4179,132.494,12509.0
2024-01-25 10:35:00,139.41,139.51,139.21,139.34,15323.0,132.5035,132.5985,132.3134,132.4369,15323.0
2024-01-25 10:40:00,139.32,139.33,139.01,139.27,18230.0,132.4179,132.4274,132.1233,132.3704,18230.0
2024-01-25 10:45:00,139.28,139.31,139.12,139.21,10953.0,132.3799,132.4084,132.2278,132.3134,10953.0
2024-01-25 10:50:00,139.22,139.22,139.09,139.15,10048.0,132.3229,132.3229,132.1993,132.2563,10048.0
2024-01-25 10:55:00,139.17,139.26,139.12,139.17,9518.0,132.2754,132.3609,132.2278,132.2754,9518.0
2024-01-25 11:00:00,139.16,139.33,139.15,139.3,12816.0,132.2658,132.4274,132.2563,132.3989,12816.0
2024-01-25 11:05:00,139.27,139.56,139.27,139.42,10562.0,132.3704,132.646,132.3704,132.513,10562.0
2024-01-25 11:10:00,139.42,139.73,139.39,139.62,5548.0,132.513,132.8076,132.4845,132.7031,5548.0
2024-01-25 11:15:00,139.64,139.85,139.62,139.83,8251.0,132.7221,132.9217,132.7031,132.9027,8251.0
2024-01-25 11:20:00,139.81,139.9,139.77,139.9,6324.0,132.8836,132.9692,132.8456,132.9692,6324.0
2024-01-25 11:25:00,139.84,140.04,139.82,140.03,8331.0,132.9122,133.1023,132.8932,133.0927,8331.0
2024-01-25 11:30:00,140.0,140.04,139.93,140.02,7884.0,133.0642,133.1023,132.9977,133.0832,7884.0
2024-01-25 11:35:00,140.03,140.07,139.97,140.03,7223.0,133.0927,133.1308,133.0357,133.0927,7223.0
2024-01-25 11:40:00,140.05,140.14,139.99,140.14,7358.0,133.1118,133.1973,133.0547,133.1973,7358.0
2024-01-25 11:45:00,140.16,140.28,140.14,140.27,21604.0,133.2163,133.3304,133.1973,133.3209,21604.0
2024-01-25 11:50:00,140.28,140.28,140.17,140.27,9879.0,133.3304,133.3304,133.2258,133.3209,9879.0
2024-01-25 11:55:00,140.25,140.5,140.25,140.48,13117.0,133.3018,133.5395,133.3018,133.5205,13117.0
2024-01-25 12:00:00,140.51,140.53,140.27,140.27,14834.0,133.549,133.568,133.3209,133.3209,14834.0
2024-01-25 12:05:00,140.25,140.25,140.03,140.15,13074.0,133.3018,133.3018,133.0927,133.2068,13074.0
2024-01-25 12:10:00,140.13,140.17,140.03,140.14,7658.0,133.1878,133.2258,133.0927,133.1973,7658.0
2024-01-25 12:15:00,140.18,140.38,140.16,140.34,8935.0,133.2353,133.4254,133.2163,133.3874,8935.0
2024-01-25 12:20:00,140.32,140.42,140.3,140.39,7736.0,133.3684,133.4634,133.3494,133.4349,7736.0
2024-01-25 12:25:00,140.39,140.48,140.31,140.43,10613.0,133.4349,133.5205,133.3589,133.4729,10613.0
2024-01-25 12:30:00,140.46,140.48,140.29,140.39,10443.0,133.5014,133.5205,133.3399,133.4349,10443.0
2024-01-25 12:35:00,140.38,140.43,140.29,140.29,14677.0,133.4254,133.4729,133.3399,133.3399,14677.0
2024-01-25 12:40:00,140.29,140.33,140.09,140.14,11955.0,133.3399,133.3779,133.1498,133.1973,11955.0
2024-01-25 12:45:00,140.16,140.19,140.07,140.14,8344.0,133.2163,133.2448,133.1308,133.1973,8344.0
2024-01-25 12:50:00,140.15,140.33,140.13,140.32,6596.0,133.2068,133.3779,133.1878,133.3684,6596.0
2024-01-25 12:55:00,140.33,140.49,140.32,140.49,5879.0,133.3779,133.53,133.3684,133.53,5879.0
2024-01-25 13:00:00,140.48,140.84,140.48,140.79,15081.0,133.5205,133.8626,133.5205,133.8151,15081.0
2024-01-25 13:05:00,140.85,140.92,140.73,140.73,8415.0,133.8721,133.9387,133.7581,133.7581,8415.0
2024-01-25 13:10:00,140.72,140.81,140.68,140.75,7034.0,133.7486,133.8341,133.7105,133.7771,7034.0
2024-01-25 13:15:00,140.74,140.79,140.64,140.78,8119.0,133.7676,133.8151,133.6725,133.8056,8119.0
2024-01-25 13:20:00,140.8,140.85,140.69,140.69,9668.0,133.8246,133.8721,133.72,133.72,9668.0
2024-01-25 13:25:00,140.67,140.7,140.55,140.56,10393.0,133.701,133.7296,133.587,133.5965,10393.0
2024-01-25 13:30:00,140.55,140.73,140.53,140.71,6372.0,133.587,133.7581,133.568,133.7391,6372.0
2024-01-25 13:35:00,140.73,140.85,140.73,140.77,6634.0,133.7581,133.8721,133.7581,133.7961,6634.0
2024-01-25 13:40:00,140.82,140.92,140.77,140.86,6127.0,133.8436,133.9387,133.7961,133.8816,6127.0
2024-01-25 13:45:00,140.82,140.87,140.79,140.85,7367.0,133.8436,133.8911,133.8151,133.8721,7367.0
2024-01-25 13:50:00,140.82,140.91,140.8,140.88,5540.0,133.8436,133.9292,133.8246,133.9006,5540.0
2024-01-25 13:55:00,140.86,140.95,140.8,140.95,10995.0,133.8816,133.9672,133.8246,133.9672,10995.0
2024-01-25 14:00:00,140.94,140.96,140.81,140.95,9515.0,133.9577,133.9767,133.8341,133.9672,9515.0
2024-01-25 14:05:00,140.97,141.09,140.95,141.05,13111.0,133.9862,134.1002,133.9672,134.0622,13111.0
2024-01-25 14:10:00,141.05,141.16,141.04,141.15,12798.0,134.0622,134.1668,134.0527,134.1573,12798.0
2024-01-25 14:15:00,141.15,141.24,141.14,141.18,16229.0,134.1573,134.2428,134.1478,134.1858,16229.0
2024-01-25 14:20:00,141.15,141.24,141.14,141.21,12724.0,134.1573,134.2428,134.1478,134.2143,12724.0
2024-01-25 14:25:00,141.23,141.28,141.18,141.2,14409.0,134.2333,134.2808,134.1858,134.2048,14409.0
2024-01-25 14:30:00,141.21,141.32,141.17,141.31,22785.0,134.2143,134.3188,134.1763,134.3093,22785.0
2024-01-25 14:35:00,141.31,141.38,141.16,141.32,19698.0,134.3093,134.3759,134.1668,134.3188,19698.0
2024-01-25 14:40:00,141.32,141.36,141.17,141.25,14977.0,134.3188,134.3569,134.1763,134.2523,14977.0
2024-01-25 14:45:00,141.24,141.38,141.24,141.38,8189.0,134.2428,134.3759,134.2428,134.3759,8189.0
2024-01-25 14:50:00,141.36,141.42,141.3,141.38,12137.0,134.3569,134.4139,134.2998,134.3759,12137.0
2024-01-25 14:55:00,141.37,141.43,141.31,141.43,18773.0,134.3664,134.4234,134.3093,134.4234,18773.0
2024-01-25 15:00:00,141.43,141.57,141.39,141.46,9665.0,134.4234,134.5565,134.3854,134.4519,9665.0
2024-01-25 15:05:00,141.44,141.44,141.29,141.29,12435.0,134.4329,134.4329,134.2903,134.2903,12435.0
2024-01-25 15:10:00,141.28,141.36,141.22,141.25,15468.0,134.2808,134.3569,134.2238,134.2523,15468.0
2024-01-25 15:15:00,141.22,141.42,141.16,141.41,17981.0,134.2238,134.4139,134.1668,134.4044,17981.0
2024-01-25 15:20:00,141.41,141.55,141.4,141.49,15014.0,134.4044,134.5374,134.3949,134.4804,15014.0
2024-01-25 15:25:00,141.5,141.65,141.5,141.57,22844.0,134.4899,134.6325,134.4899,134.5565,22844.0
2024-01-25 15:30:00,141.58,141.86,141.49,141.81,29091.0,134.566,134.8321,134.4804,134.7846,29091.0
2024-01-25 15:35:00,141.81,141.93,141.78,141.92,24499.0,134.7846,134.8986,134.756,134.8891,24499.0
2024-01-25 15:40:00,141.9,142.02,141.8,141.97,38863.0,134.8701,134.9842,134.7751,134.9366,38863.0
2024-01-25 15:45:00,141.97,142.15,141.93,142.1,40878.0,134.9366,135.1077,134.8986,135.0602,40878.0
2024-01-25 15:50:00,142.12,142.28,141.97,142.17,71687.0,135.0792,135.2313,134.9366,135.1267,71687.0
2024-01-25 15:55:00,142.17,142.26,141.99,142.23,201222.0,135.1267,135.2123,134.9556,135.1838,201222.0
2024-01-26 09:30:00,142.89,143.0,142.21,142.94,69471.0,135.8111,135.9156,135.1647,135.8586,69471.0
2024-01-26 09:35:00,142.82,143.0,142.5,142.83,11185.0,135.7445,135.9156,135.4404,135.754,11185.0
2024-01-26 09:40:00,142.88,142.96,142.6,142.6,10470.0,135.8016,135.8776,135.5354,135.5354,10470.0
2024-01-26 09:45:00,142.67,142.98,142.38,142.42,9794.0,135.602,135.8966,135.3263,135.3643,9794.0
2024-01-26 09:50:00,142.41,142.73,142.41,142.54,12438.0,135.3548,135.659,135.3548,135.4784,12438.0
2024-01-26 09:55:00,142.51,142.62,142.25,142.48,12194.0,135.4499,135.5544,135.2028,135.4214,12194.0
2024-01-26 10:00:00,142.5,142.73,142.48,142.73,19011.0,135.4404,135.659,135.4214,135.659,19011.0
2024-01-26 10:05:00,142.71,142.71,142.4,142.46,10601.0,135.64,135.64,135.3453,135.4024,10601.0
2024-01-26 10:10:00,142.55,142.89,142.55,142.7,21603.0,135.4879,135.8111,135.4879,135.6305,21603.0
2024-01-26 10:15:00,142.65,142.71,142.39,142.59,6326.0,135.5829,135.64,135.3358,135.5259,6326.0
2024-01-26 10:20:00,142.59,142.8,142.58,142.7,6793.0,135.5259,135.7255,135.5164,135.6305,6793.0
2024-01-26 10:25:00,142.72,142.88,142.59,142.78,12706.0,135.6495,135.8016,135.5259,135.7065,12706.0
2024-01-26 10:30:00,142.78,142.81,142.5,142.54,8258.0,135.7065,135.735,135.4404,135.4784,8258.0
2024-01-26 10:35:00,142.49,142.53,142.29,142.36,6231.0,135.4309,135.4689,135.2408,135.3073,6231.0
2024-01-26 10:40:00,142.38,142.41,142.31,142.41,7204.0,135.3263,135.3548,135.2598,135.3548,7204.0
2024-01-26 10:45:00,142.4,142.69,142.39,142.51,18858.0,135.3453,135.621,135.3358,135.4499,18858.0
2024-01-26 10:50:00,142.56,142.6,142.14,142.17,7939.0,135.4974,135.5354,135.0982,135.1267,7939.0
2024-01-26 10:55:00,142.13,142.36,142.13,142.36,11265.0,135.0887,135.3073,135.0887,135.3073,11265.0
2024-01-26 11:00:00,142.35,142.39,142.11,142.15,8895.0,135.2978,135.3358,135.0697,135.1077,8895.0
2024-01-26 11:05:00,142.15,142.17,142.04,142.12,9090.0,135.1077,135.1267,135.0032,135.0792,9090.0
2024-01-26 11:10:00,142.1,142.21,141.99,142.01,10436.0,135.0602,135.1647,134.9556,134.9747,10436.0
2024-01-26 11:15:00,142.01,142.1,142.0,142.02,9405.0,134.9747,135.0602,134.9652,134.9842,9405.0
2024-01-26 11:20:00,141.99,142.16,141.96,142.1,11829.0,134.9556,135.1172,134.9271,135.0602,11829.0
2024-01-26 11:25:00,142.15,142.2,142.01,142.06,8980.0,135.1077,135.1552,134.9747,135.0222,8980.0
2024-01-26 11:30:00,142.06,142.09,141.92,141.92,8892.0,135.0222,135.0507,134.8891,134.8891,8892.0
2024-01-26 11:35:00,141.91,142.03,141.88,141.99,10392.0,134.8796,134.9937,134.8511,134.9556,10392.0
2024-01-26 11:40:00,141.97,142.06,141.94,141.98,8250.0,134.9366,135.0222,134.9081,134.9461,8250.0
2024-01-26 11:45:00,142.0,142.14,141.98,142.1,8931.0,134.9652,135.0982,134.9461,135.0602,8931.0
2024-01-26 11:50:00,142.11,142.25,142.09,142.21,12057.0,135.0697,135.2028,135.0507,135.1647,12057.0
2024-01-26 11:55:00,142.2,142.23,142.09,142.18,5773.0,135.1552,135.1838,135.0507,135.1362,5773.0
2024-01-26 12:00:00,142.2,142.24,142.15,142.2,9517.0,135.1552,135.1933,135.1077,135.1552,9517.0
2024-01-26 12:05:00,142.21,142.29,142.12,142.13,9652.0,135.1647,135.2408,135.0792,135.0887,9652.0
2024-01-26 12:10:00,142.12,142.17,142.02,142.02,6336.0,135.0792,135.1267,134.9842,134.9842,6336.0
2024-01-26 12:15:00,142.05,142.25,142.04,142.25,6855.0,135.0127,135.2028,135.0032,135.2028,6855.0
2024-01-26 12:20:00,142.25,142.35,142.23,142.29,10247.0,135.2028,135.2978,135.1838,135.2408,10247.0
2024-01-26 12:25:00,142.27,142.38,142.27,142.37,5366.0,135.2218,135.3263,135.2218,135.3168,5366.0
2024-01-26 12:30:00,142.37,142.37,142.14,142.17,7256.0,135.3168,135.3168,135.0982,135.1267,7256.0
2024-01-26 12:35:00,142.17,142.2,141.94,142.04,9916.0,135.1267,135.1552,134.9081,135.0032,9916.0
2024-01-26 12:40:00,142.05,142.08,141.78,141.89,6399.0,135.0127,135.0412,134.756,134.8606,6399.0
2024-01-26 12:45:00,141.89,142.04,141.84,141.84,10448.0,134.8606,135.0032,134.8131,134.8131,10448.0
2024-01-26 12:50:00,141.87,141.93,141.73,141.89,9105.0,134.8416,134.8986,134.7085,134.8606,9105.0
2024-01-26 12:55:00,141.85,141.9,141.84,141.87,3955.0,134.8226,134.8701,134.8131,134.8416,3955.0
2024-01-26 13:00:00,141.85,141.86,141.75,141.78,6875.0,134.8226,134.8321,134.7275,134.756,6875.0
2024-01-26 13:05:00,141.76,141.88,141.74,141.82,10670.0,134.737,134.8511,134.718,134.7941,10670.0
2024-01-26 13:10:00,141.84,141.97,141.84,141.93,8261.0,134.8131,134.9366,134.8131,134.8986,8261.0
2024-01-26 13:15:00,141.94,141.94,141.79,141.81,9234.0,134.9081,134.9081,134.7656,134.7846,9234.0
2024-01-26 13:20:00,141.78,141.98,141.78,141.97,13654.0,134.756,134.9461,134.756,134.9366,13654.0
2024-01-26 13:25:00,142.0,142.05,141.91,141.96,4232.0,134.9652,135.0127,134.8796,134.9271,4232.0
2024-01-26 13:30:00,141.98,142.01,141.84,141.91,6298.0,134.9461,134.9747,134.8131,134.8796,6298.0
2024-01-26 13:35:00,141.92,141.93,141.78,141.81,6252.0,134.8891,134.8986,134.756,134.7846,6252.0
2024-01-26 13:40:00,141.77,141.79,141.64,141.74,10626.0,134.7465,134.7656,134.623,134.718,10626.0
2024-01-26 13:45:00,141.73,141.79,141.67,141.79,8473.0,134.7085,134.7656,134.6515,134.7656,8473.0
2024-01-26 13:50:00,141.8,141.83,141.74,141.78,5979.0,134.7751,134.8036,134.718,134.756,5979.0
2024-01-26 13:55:00,141.78,141.91,141.76,141.87,4681.0,134.756,134.8796,134.737,134.8416,4681.0
2024-01-26 14:00:00,141.87,142.01,141.82,141.87,8685.0,134.8416,134.9747,134.7941,134.8416,8685.0
2024-01-26 14:05:00,141.87,141.93,141.85,141.87,5916.0,134.8416,134.8986,134.8226,134.8416,5916.0
2024-01-26 14:10:00,141.88,141.93,141.85,141.93,7542.0,134.8511,134.8986,134.8226,134.8986,7542.0
2024-01-26 14:15:00,141.93,142.06,141.93,142.04,8664.0,134.8986,135.0222,134.8986,135.0032,8664.0
2024-01-26 14:20:00,142.04,142.05,141.95,141.97,7931.0,135.0032,135.0127,134.9176,134.9366,7931.0
2024-01-26 14:25:00,141.98,142.09,141.96,142.05,7505.0,134.9461,135.0507,134.9271,135.0127,7505.0
2024-01-26 14:30:00,142.06,142.08,142.01,142.02,7287.0,135.0222,135.0412,134.9747,134.9842,7287.0
2024-01-26 14:35:00,142.02,142.18,142.02,142.18,10164.0,134.9842,135.1362,134.9842,135.1362,10164.0
2024-01-26 14:40:00,142.18,142.22,142.11,142.12,5801.0,135.1362,135.1743,135.0697,135.0792,5801.0
2024-01-26 14:45:00,142.14,142.19,142.14,142.15,8283.0,135.0982,135.1457,135.0982,135.1077,8283.0
2024-01-26 14:50:00,142.15,142.27,142.12,142.13,17696.0,135.1077,135.2218,135.0792,135.0887,17696.0
2024-01-26 14:55:00,142.11,142.15,142.01,142.09,10150.0,135.0697,135.1077,134.9747,135.0507,10150.0
2024-01-26 15:00:00,142.09,142.09,141.95,142.02,5712.0,135.0507,135.0507,134.9176,134.9842,5712.0
2024-01-26 15:05:00,142.0,142.06,141.95,141.96,11187.0,134.9652,135.0222,134.9176,134.9271,11187.0
2024-01-26 15:10:00,141.97,142.02,141.96,141.98,9721.0,134.9366,134.9842,134.9271,134.9461,9721.0
2024-01-26 15:15:00,141.96,141.99,141.81,141.9,27250.0,134.9271,134.9556,134.7846,134.8701,27250.0
2024-01-26 15:20:00,141.93,141.96,141.75,141.93,28046.0,134.8986,134.9271,134.7275,134.8986,28046.0
2024-01-26 15:25:00,141.97,142.02,141.86,141.91,12373.0,134.9366,134.9842,134.8321,134.8796,12373.0
2024-01-26 15:30:00,141.92,142.22,141.83,142.21,34851.0,134.8891,135.1743,134.8036,135.1647,34851.0
2024-01-26 15:35:00,142.18,142.25,142.1,142.12,15860.0,135.1362,135.2028,135.0602,135.0792,15860.0
2024-01-26 15:40:00,142.13,142.18,142.01,142.17,17481.0,135.0887,135.1362,134.9747,135.1267,17481.0
2024-01-26 15:45:00,142.16,142.37,142.14,142.36,31065.0,135.1172,135.3168,135.0982,135.3073,31065.0
2024-01-26 15:50:00,142.36,142.4,142.21,142.28,45960.0,135.3073,135.3453,135.1647,135.2313,45960.0
2024-01-26 15:55:00,142.28,142.57,142.28,142.53,152682.0,135.2313,135.5069,135.2313,135.4689,152682.0
2024-01-29 09:30:00,142.73,142.98,142.21,142.54,41431.0,135.659,135.8966,135.1647,135.4784,41431.0
2024-01-29 09:35:00,142.46,142.72,142.21,142.29,10898.0,135.4024,135.6495,135.1647,135.2408,10898.0
2024-01-29 09:40:00,142.28,142.32,141.88,142.26,7726.0,135.2313,135.2693,134.8511,135.2123,7726.0
2024-01-29 09:45:00,142.27,142.45,142.14,142.25,9020.0,135.2218,135.3929,135.0982,135.2028,9020.0
2024-01-29 09:50:00,142.26,142.3,142.0,142.24,11529.0,135.2123,135.2503,134.9652,135.1933,11529.0
2024-01-29 09:55:00,142.3,142.44,142.1,142.17,13559.0,135.2503,135.3834,135.0602,135.1267,13559.0
2024-01-29 10:00:00,142.19,142.45,142.18,142.28,16976.0,135.1457,135.3929,135.1362,135.2313,16976.0
2024-01-29 10:05:00,142.27,142.61,142.26,142.5,25449.0,135.2218,135.5449,135.2123,135.4404,25449.0
2024-01-29 10:10:00,142.46,142.46,142.2,142.2,12315.0,135.4024,135.4024,135.1552,135.1552,12315.0
2024-01-29 10:15:00,142.17,142.28,142.12,142.23,12326.0,135.1267,135.2313,135.0792,135.1838,12326.0
2024-01-29 10:20:00,142.22,142.22,141.63,141.72,37077.0,135.1743,135.1743,134.6135,134.699,37077.0
2024-01-29 10:25:00,141.67,141.71,141.42,141.43,17585.0,134.6515,134.6895,134.4139,134.4234,17585.0
2024-01-29 10:30:00,141.43,141.43,141.08,141.16,18525.0,134.4234,134.4234,134.0907,134.1668,18525.0
2024-01-29 10:35:00,141.22,141.24,141.08,141.23,20057.0,134.2238,134.2428,134.0907,134.2333,20057.0
2024-01-29 10:40:00,141.23,141.27,141.1,141.17,15951.0,134.2333,134.2713,134.1097,134.1763,15951.0
2024-01-29 10:45:00,141.15,141.2,140.93,141.03,17278.0,134.1573,134.2048,133.9482,134.0432,17278.0
2024-01-29 10:50:00,141.03,141.04,140.32,140.39,64349.0,134.0432,134.0527,133.3684,133.4349,64349.0
2024-01-29 10:55:00,140.38,140.44,140.16,140.29,44469.0,133.4254,133.4824,133.2163,133.3399,44469.0
2024-01-29 11:00:00,140.3,140.37,140.15,140.16,37628.0,133.3494,133.4159,133.2068,133.2163,37628.0
2024-01-29 11:05:00,140.16,140.16,139.37,139.43,106700.0,133.2163,133.2163,132.4654,132.5225,106700.0
2024-01-29 11:10:00,139.47,139.47,138.42,138.61,143067.0,132.5605,132.5605,131.5625,131.7431,143067.0
2024-01-29 11:15:00,138.6,139.05,136.69,137.31,286949.0,131.7336,132.1613,129.9182,130.5075,286949.0
2024-01-29 11:20:00,137.25,138.22,136.34,137.9,295429.0,130.4505,131.3724,129.5856,131.0683,295429.0
2024-01-29 11:25:00,137.89,138.37,137.53,137.84,153564.0,131.0588,131.515,130.7166,131.0112,153564.0
2024-01-29 11:30:00,137.84,138.02,137.44,137.84,88095.0,131.0112,131.1823,130.6311,131.0112,88095.0
2024-01-29 11:35:00,137.87,138.39,137.62,138.33,81062.0,131.0398,131.534,130.8021,131.477,81062.0
2024-01-29 11:40:00,138.4,138.74,138.34,138.69,52800.0,131.5435,131.8667,131.4865,131.8191,52800.0
2024-01-29 11:45:00,138.71,139.25,138.68,139.13,66583.0,131.8381,132.3514,131.8096,132.2373,66583.0
2024-01-29 11:50:00,139.13,139.16,138.6,138.84,50249.0,132.2373,132.2658,131.7336,131.9617,50249.0
2024-01-29 11:55:00,138.83,138.93,138.45,138.63,26958.0,131.9522,132.0472,131.591,131.7621,26958.0
2024-01-29 12:00:00,138.61,139.2,138.56,139.0,60100.0,131.7431,132.3039,131.6956,132.1138,60100.0
2024-01-29 12:05:00,138.96,139.14,138.87,138.99,15794.0,132.0758,132.2468,131.9902,132.1043,15794.0
2024-01-29 12:10:00,139.0,139.04,138.65,138.76,15282.0,132.1138,132.1518,131.7811,131.8857,15282.0
2024-01-29 12:15:00,138.75,139.2,138.63,139.15,22395.0,131.8762,132.3039,131.7621,132.2563,22395.0
2024-01-29 12:20:00,139.19,139.62,139.19,139.57,29218.0,132.2944,132.7031,132.2944,132.6555,29218.0
2024-01-29 12:25:00,139.62,139.86,139.56,139.86,25601.0,132.7031,132.9312,132.646,132.9312,25601.0
2024-01-29 12:30:00,139.81,139.92,139.81,139.92,20062.0,132.8836,132.9882,132.8836,132.9882,20062.0
2024-01-29 12:35:00,139.92,140.3,139.89,140.21,28157.0,132.9882,133.3494,132.9597,133.2638,28157.0
2024-01-29 12:40:00,140.23,140.43,140.16,140.42,40245.0,133.2828,133.4729,133.2163,133.4634,40245.0
2024-01-29 12:45:00,140.45,140.46,139.6,139.68,35735.0,133.4919,133.5014,132.684,132.7601,35735.0
2024-01-29 12:50:00,139.64,139.84,139.63,139.82,14519.0,132.7221,132.9122,132.7126,132.8932,14519.0
2024-01-29 12:55:00,139.85,139.88,139.58,139.58,11382.0,132.9217,132.9502,132.665,132.665,11382.0
2024-01-29 13:00:00,139.62,139.63,139.41,139.56,12704.0,132.7031,132.7126,132.5035,132.646,12704.0
2024-01-29 13:05:00,139.55,139.86,139.55,139.78,17300.0,132.6365,132.9312,132.6365,132.8551,17300.0
2024-01-29 13:10:00,139.83,139.86,139.69,139.81,8903.0,132.9027,132.9312,132.7696,132.8836,8903.0
2024-01-29 13:15:00,139.78,139.86,139.69,139.8,11028.0,132.8551,132.9312,132.7696,132.8741,11028.0
2024-01-29 13:20:00,139.79,139.99,139.78,139.99,10629.0,132.8646,133.0547,132.8551,133.0547,10629.0
2024-01-29 13:25:00,140.0,140.11,139.93,139.98,10709.0,133.0642,133.1688,132.9977,133.0452,10709.0
2024-01-29 13:30:00,140.0,140.01,139.85,139.87,7524.0,133.0642,133.0737,132.9217,132.9407,7524.0
2024-01-29 13:35:00,139.85,140.03,139.85,139.96,18637.0,132.9217,133.0927,132.9217,133.0262,18637.0
2024-01-29 13:40:00,139.96,139.98,139.66,139.68,16022.0,133.0262,133.0452,132.7411,132.7601,16022.0
2024-01-29 13:45:00,139.68,139.76,139.54,139.76,20982.0,132.7601,132.8361,132.627,132.8361,20982.0
2024-01-29 13:50:00,139.74,139.81,139.71,139.81,10929.0,132.8171,132.8836,132.7886,132.8836,10929.0
2024-01-29 13:55:00,139.84,139.88,139.79,139.87,8663.0,132.9122,132.9502,132.8646,132.9407,8663.0
2024-01-29 14:00:00,139.88,139.98,139.78,139.98,11279.0,132.9502,133.0452,132.8551,133.0452,11279.0
2024-01-29 14:05:00,140.0,140.02,139.88,139.94,19823.0,133.0642,133.0832,132.9502,133.0072,19823.0
2024-01-29 14:10:00,139.96,140.07,139.84,139.95,15724.0,133.0262,133.1308,132.9122,133.0167,15724.0
2024-01-29 14:15:00,139.96,140.01,139.94,139.97,23428.0,133.0262,133.0737,133.0072,133.0357,23428.0
2024-01-29 14:20:00,140.0,140.05,139.88,140.0,27216.0,133.0642,133.1118,132.9502,133.0642,27216.0
2024-01-29 14:25:00,139.99,140.2,139.87,140.18,19289.0,133.0547,133.2543,132.9407,133.2353,19289.0
2024-01-29 14:30:00,140.23,140.44,140.22,140.42,20888.0,133.2828,133.4824,133.2733,133.4634,20888.0
2024-01-29 14:35:00,140.41,140.56,140.39,140.45,18093.0,133.4539,133.5965,133.4349,133.4919,18093.0
2024-01-29 14:40:00,140.44,140.74,140.4,140.74,22438.0,133.4824,133.7676,133.4444,133.7676,22438.0
2024-01-29 14:45:00,140.74,140.74,140.43,140.45,31876.0,133.7676,133.7676,133.4729,133.4919,31876.0
2024-01-29 14:50:00,140.44,140.62,140.42,140.53,20079.0,133.4824,133.6535,133.4634,133.568,20079.0
2024-01-29 14:55:00,140.5,140.55,140.42,140.51,16595.0,133.5395,133.587,133.4634,133.549,16595.0
2024-01-29 15:00:00,140.52,141.11,140.52,141.11,39366.0,133.5585,134.1192,133.5585,134.1192,39366.0
2024-01-29 15:05:00,141.12,141.12,140.88,140.97,18601.0,134.1287,134.1287,133.9006,133.9862,18601.0
2024-01-29 15:10:00,140.95,141.11,140.9,141.11,24637.0,133.9672,134.1192,133.9196,134.1192,24637.0
2024-01-29 15:15:00,141.09,141.47,141.0,141.43,46980.0,134.1002,134.4614,134.0147,134.4234,46980.0
2024-01-29 15:20:00,141.43,141.48,141.21,141.25,34009.0,134.4234,134.4709,134.2143,134.2523,34009.0
2024-01-29 15:25:00,141.28,141.38,141.03,141.04,34103.0,134.2808,134.3759,134.0432,134.0527,34103.0
2024-01-29 15:30:00,141.08,141.22,141.04,141.2,15945.0,134.0907,134.2238,134.0527,134.2048,15945.0
2024-01-29 15:35:00,141.22,141.45,141.21,141.45,19019.0,134.2238,134.4424,134.2143,134.4424,19019.0
2024-01-29 15:40:00,141.44,141.49,141.33,141.44,26276.0,134.4329,134.4804,134.3283,134.4329,26276.0
2024-01-29 15:45:00,141.42,141.51,141.21,141.29,46441.0,134.4139,134.4994,134.2143,134.2903,46441.0
2024-01-29 15:50:00,141.25,141.52,141.22,141.42,59637.0,134.2523,134.5089,134.2238,134.4139,59637.0
2024-01-29 15:55:00,141.42,141.71,141.39,141.53,202770.0,134.4139,134.6895,134.3854,134.5184,202770.0
2024-01-30 09:30:00,140.62,141.2,139.26,139.45,72024.0,133.6535,134.2048,132.3609,132.5415,72024.0
2024-01-30 09:35:00,139.38,139.57,137.84,138.2,130258.0,132.4749,132.6555,131.0112,131.3534,130258.0
2024-01-30 09:40:00,138.31,138.79,137.89,138.17,54922.0,131.458,131.9142,131.0588,131.3249,54922.0
2024-01-30 09:45:00,138.1,139.01,137.9,139.01,37431.0,131.2584,132.1233,131.0683,132.1233,37431.0
2024-01-30 09:50:00,139.01,139.89,138.99,139.76,29127.0,132.1233,132.9597,132.1043,132.8361,29127.0
2024-01-30 09:55:00,139.75,140.12,139.57,139.94,35074.0,132.8266,133.1783,132.6555,133.0072,35074.0
2024-01-30 10:00:00,140.0,140.35,139.65,140.32,29471.0,133.0642,133.3969,132.7316,133.3684,29471.0
2024-01-30 10:05:00,140.28,140.67,140.18,140.48,30105.0,133.3304,133.701,133.2353,133.5205,30105.0
2024-01-30 10:10:00,140.52,140.59,139.92,140.18,21667.0,133.5585,133.625,132.9882,133.2353,21667.0
2024-01-30 10:15:00,140.17,140.25,139.91,140.24,12016.0,133.2258,133.3018,132.9787,133.2923,12016.0
2024-01-30 10:20:00,140.27,140.4,140.17,140.28,13491.0,133.3209,133.4444,133.2258,133.3304,13491.0
2024-01-30 10:25:00,140.33,140.57,140.28,140.42,17623.0,133.3779,133.606,133.3304,133.4634,17623.0
2024-01-30 10:30:00,140.38,140.43,140.09,140.21,11463.0,133.4254,133.4729,133.1498,133.2638,11463.0
2024-01-30 10:35:00,140.19,140.37,140.11,140.11,9399.0,133.2448,133.4159,133.1688,133.1688,9399.0
2024-01-30 10:40:00,140.06,140.22,140.02,140.22,6188.0,133.1213,133.2733,133.0832,133.2733,6188.0
2024-01-30 10:45:00,140.2,140.29,140.14,140.17,14358.0,133.2543,133.3399,133.1973,133.2258,14358.0
2024-01-30 10:50:00,140.14,140.44,140.03,140.4,20524.0,133.1973,133.4824,133.0927,133.4444,20524.0
2024-01-30 10:55:00,140.38,140.38,140.11,140.21,13117.0,133.4254,133.4254,133.1688,133.2638,13117.0
2024-01-30 11:00:00,140.18,140.34,140.08,140.1,18910.0,133.2353,133.3874,133.1403,133.1593,18910.0
2024-01-30 11:05:00,140.08,140.15,139.56,139.89,54570.0,133.1403,133.2068,132.646,132.9597,54570.0
2024-01-30 11:10:00,140.0,140.05,139.85,140.03,12342.0,133.0642,133.1118,132.9217,133.0927,12342.0
2024-01-30 11:15:00,140.05,140.05,139.8,139.81,4977.0,133.1118,133.1118,132.8741,132.8836,4977.0
2024-01-30 11:20:00,139.83,140.05,139.79,139.88,7886.0,132.9027,133.1118,132.8646,132.9502,7886.0
2024-01-30 11:25:00,139.93,139.98,139.71,139.8,9029.0,132.9977,133.0452,132.7886,132.8741,9029.0
2024-01-30 11:30:00,139.77,139.81,139.67,139.73,6982.0,132.8456,132.8836,132.7506,132.8076,6982.0
2024-01-30 11:35:00,139.75,139.89,139.74,139.87,7083.0,132.8266,132.9597,132.8171,132.9407,7083.0
2024-01-30 11:40:00,139.9,140.09,139.89,140.0,4097.0,132.9692,133.1498,132.9597,133.0642,4097.0
2024-01-30 11:45:00,139.99,140.1,139.93,140.1,5681.0,133.0547,133.1593,132.9977,133.1593,5681.0
2024-01-30 11:50:00,140.09,140.2,140.06,140.09,12483.0,133.1498,133.2543,133.1213,133.1498,12483.0
2024-01-30 11:55:00,140.11,140.23,140.06,140.06,5509.0,133.1688,133.2828,133.1213,133.1213,5509.0
2024-01-30 12:00:00,140.08,140.09,140.03,140.05,4528.0,133.1403,133.1498,133.0927,133.1118,4528.0
2024-01-30 12:05:00,140.05,140.15,140.04,140.12,6543.0,133.1118,133.2068,133.1023,133.1783,6543.0
2024-01-30 12:10:00,140.12,140.2,140.04,140.18,9081.0,133.1783,133.2543,133.1023,133.2353,9081.0
2024-01-30 12:15:00,140.14,140.24,140.04,140.19,4980.0,133.1973,133.2923,133.1023,133.2448,4980.0
2024-01-30 12:20:00,140.2,140.39,140.2,140.36,8415.0,133.2543,133.4349,133.2543,133.4064,8415.0
2024-01-30 12:25:00,140.37,140.44,140.32,140.38,10615.0,133.4159,133.4824,133.3684,133.4254,10615.0
2024-01-30 12:30:00,140.38,140.56,140.36,140.38,12845.0,133.4254,133.5965,133.4064,133.4254,12845.0
2024-01-30 12:35:00,140.33,140.34,140.13,140.13,5004.0,133.3779,133.3874,133.1878,133.1878,5004.0
2024-01-30 12:40:00,140.12,140.17,140.1,140.13,3675.0,133.1783,133.2258,133.1593,133.1878,3675.0
2024-01-30 12:45:00,140.13,140.23,140.13,140.19,5784.0,133.1878,133.2828,133.1878,133.2448,5784.0
2024-01-30 12:50:00,140.18,140.24,140.07,140.21,14853.0,133.2353,133.2923,133.1308,133.2638,14853.0
2024-01-30 12:55:00,140.24,140.29,140.14,140.18,6207.0,133.2923,133.3399,133.1973,133.2353,6207.0
2024-01-30 13:00:00,140.16,140.35,140.12,140.33,12783.0,133.2163,133.3969,133.1783,133.3779,12783.0
2024-01-30 13:05:00,140.33,140.44,140.27,140.4,28906.0,133.3779,133.4824,133.3209,133.4444,28906.0
2024-01-30 13:10:00,140.41,140.57,140.34,140.47,21043.0,133.4539,133.606,133.3874,133.5109,21043.0
2024-01-30 13:15:00,140.49,140.73,140.45,140.71,17603.0,133.53,133.7581,133.4919,133.7391,17603.0
2024-01-30 13:20:00,140.73,140.73,140.64,140.64,13317.0,133.7581,133.7581,133.6725,133.6725,13317.0
2024-01-30 13:25:00,140.63,140.65,140.46,140.65,13575.0,133.663,133.682,133.5014,133.682,13575.0
2024-01-30 13:30:00,140.64,140.66,140.48,140.48,10120.0,133.6725,133.6915,133.5205,133.5205,10120.0
2024-01-30 13:35:00,140.48,140.51,140.39,140.47,6487.0,133.5205,133.549,133.4349,133.5109,6487.0
2024-01-30 13:40:00,140.5,140.6,140.49,140.57,5623.0,133.5395,133.6345,133.53,133.606,5623.0
2024-01-30 13:45:00,140.58,140.66,140.52,140.52,8310.0,133.6155,133.6915,133.5585,133.5585,8310.0
2024-01-30 13:50:00,140.5,140.57,140.43,140.57,9526.0,133.5395,133.606,133.4729,133.606,9526.0
2024-01-30 13:55:00,140.58,140.67,140.57,140.63,7105.0,133.6155,133.701,133.606,133.663,7105.0
2024-01-30 14:00:00,140.65,140.67,140.5,140.53,12521.0,133.682,133.701,133.5395,133.568,12521.0
2024-01-30 14:05:00,140.52,140.66,140.49,140.66,10612.0,133.5585,133.6915,133.53,133.6915,10612.0
2024-01-30 14:10:00,140.68,140.76,140.62,140.66,9728.0,133.7105,133.7866,133.6535,133.6915,9728.0
2024-01-30 14:15:00,140.66,140.72,140.62,140.7,16094.0,133.6915,133.7486,133.6535,133.7296,16094.0
2024-01-30 14:20:00,140.71,140.71,140.61,140.67,10561.0,133.7391,133.7391,133.644,133.701,10561.0
2024-01-30 14:25:00,140.67,140.69,140.58,140.64,10150.0,133.701,133.72,133.6155,133.6725,10150.0
2024-01-30 14:30:00,140.64,140.67,140.51,140.59,9408.0,133.6725,133.701,133.549,133.625,9408.0
2024-01-30 14:35:00,140.6,140.6,140.47,140.48,6906.0,133.6345,133.6345,133.5109,133.5205,6906.0
2024-01-30 14:40:00,140.47,140.5,140.41,140.42,6689.0,133.5109,133.5395,133.4539,133.4634,6689.0
2024-01-30 14:45:00,140.4,140.43,140.32,140.37,8869.0,133.4444,133.4729,133.3684,133.4159,8869.0
2024-01-30 14:50:00,140.39,140.43,140.33,140.33,7725.0,133.4349,133.4729,133.3779,133.3779,7725.0
2024-01-30 14:55:00,140.34,140.5,140.29,140.5,11305.0,133.3874,133.5395,133.3399,133.5395,11305.0
2024-01-30 15:00:00,140.46,140.46,140.29,140.31,9093.0,133.5014,133.5014,133.3399,133.3589,9093.0
2024-01-30 15:05:00,140.28,140.45,140.21,140.37,39193.0,133.3304,133.4919,133.2638,133.4159,39193.0
2024-01-30 15:10:00,140.37,140.57,140.34,140.53,12761.0,133.4159,133.606,133.3874,133.568,12761.0
2024-01-30 15:15:00,140.52,140.62,140.48,140.61,5196.0,133.5585,133.6535,133.5205,133.644,5196.0
2024-01-30 15:20:00,140.63,140.69,140.56,140.66,7870.0,133.663,133.72,133.5965,133.6915,7870.0
2024-01-30 15:25:00,140.64,140.79,140.62,140.75,20288.0,133.6725,133.8151,133.6535,133.7771,20288.0
2024-01-30 15:30:00,140.76,140.86,140.74,140.77,25784.0,133.7866,133.8816,133.7676,133.7961,25784.0
2024-01-30 15:35:00,140.77,140.85,140.76,140.8,24719.0,133.7961,133.8721,133.7866,133.8246,24719.0
2024-01-30 15:40:00,140.8,140.92,140.72,140.81,24264.0,133.8246,133.9387,133.7486,133.8341,24264.0
2024-01-30 15:45:00,140.81,140.94,140.8,140.87,28052.0,133.8341,133.9577,133.8246,133.8911,28052.0
2024-01-30 15:50:00,140.86,141.03,140.79,140.99,61744.0,133.8816,134.0432,133.8151,134.0052,61744.0
2024-01-30 15:55:00,140.98,140.98,140.45,140.51,150197.0,133.9957,133.9957,133.4919,133.549,150197.0
2024-01-31 09:30:00,140.53,140.73,139.52,139.73,39451.0,133.568,133.7581,132.608,132.8076,39451.0
2024-01-31 09:35:00,139.52,140.7,139.41,140.56,15159.0,132.608,133.7296,132.5035,133.5965,15159.0
2024-01-31 09:40:00,140.45,140.8,140.43,140.45,8129.0,133.4919,133.8246,133.4729,133.4919,8129.0
2024-01-31 09:45:00,140.42,140.74,140.22,140.29,10281.0,133.4634,133.7676,133.2733,133.3399,10281.0
2024-01-31 09:50:00,140.4,140.53,139.99,139.99,12441.0,133.4444,133.568,133.0547,133.0547,12441.0
2024-01-31 09:55:00,140.0,140.12,139.51,139.77,14436.0,133.0642,133.1783,132.5985,132.8456,14436.0
2024-01-31 10:00:00,139.8,140.1,139.55,140.02,18248.0,132.8741,133.1593,132.6365,133.0832,18248.0
2024-01-31 10:05:00,139.89,140.14,139.78,140.11,14318.0,132.9597,133.1973,132.8551,133.1688,14318.0
2024-01-31 10:10:00,140.11,140.51,140.11,140.44,14372.0,133.1688,133.549,133.1688,133.4824,14372.0
2024-01-31 10:15:00,140.42,140.55,140.3,140.37,13533.0,133.4634,133.587,133.3494,133.4159,13533.0
2024-01-31 10:20:00,140.31,140.69,140.31,140.53,8964.0,133.3589,133.72,133.3589,133.568,8964.0
2024-01-31 10:25:00,140.61,141.03,140.59,140.87,9661.0,133.644,134.0432,133.625,133.8911,9661.0
2024-01-31 10:30:00,140.92,140.98,140.68,140.7,6507.0,133.9387,133.9957,133.7105,133.7296,6507.0
2024-01-31 10:35:00,140.66,141.01,140.65,140.91,9452.0,133.6915,134.0242,133.682,133.9292,9452.0
2024-01-31 10:40:00,140.9,141.19,140.89,141.04,6948.0,133.9196,134.1953,133.9101,134.0527,6948.0
2024-01-31 10:45:00,141.03,141.45,141.03,141.44,7975.0,134.0432,134.4424,134.0432,134.4329,7975.0
2024-01-31 10:50:00,141.44,141.44,141.11,141.16,10170.0,134.4329,134.4329,134.1192,134.1668,10170.0
2024-01-31 10:55:00,141.16,141.24,140.82,141.03,9447.0,134.1668,134.2428,133.8436,134.0432,9447.0
2024-01-31 11:00:00,140.97,140.98,140.64,140.68,11958.0,133.9862,133.9957,133.6725,133.7105,11958.0
2024-01-31 11:05:00,140.69,140.81,140.61,140.7,8584.0,133.72,133.8341,133.644,133.7296,8584.0
2024-01-31 11:10:00,140.74,140.77,140.59,140.64,9276.0,133.7676,133.7961,133.625,133.6725,9276.0
2024-01-31 11:15:00,140.64,140.73,140.56,140.63,11272.0,133.6725,133.7581,133.5965,133.663,11272.0
2024-01-31 11:20:00,140.63,140.7,140.48,140.48,7062.0,133.663,133.7296,133.5205,133.5205,7062.0
2024-01-31 11:25:00,140.51,140.68,140.46,140.46,16458.0,133.549,133.7105,133.5014,133.5014,16458.0
2024-01-31 11:30:00,140.47,140.6,140.27,140.48,12239.0,133.5109,133.6345,133.3209,133.5205,12239.0
2024-01-31 11:35:00,140.47,140.5,140.09,140.09,12862.0,133.5109,133.5395,133.1498,133.1498,12862.0
2024-01-31 11:40:00,140.05,140.17,139.97,140.17,8284.0,133.1118,133.2258,133.0357,133.2258,8284.0
2024-01-31 11:45:00,140.12,140.19,140.07,140.11,16397.0,133.1783,133.2448,133.1308,133.1688,16397.0
2024-01-31 11:50:00,140.15,140.4,140.11,140.17,13648.0,133.2068,133.4444,133.1688,133.2258,13648.0
2024-01-31 11:55:00,140.19,140.43,140.06,140.41,9336.0,133.2448,133.4729,133.1213,133.4539,9336.0
2024-01-31 12:00:00,140.41,140.52,140.34,140.47,4487.0,133.4539,133.5585,133.3874,133.5109,4487.0
2024-01-31 12:05:00,140.45,140.51,140.37,140.5,6279.0,133.4919,133.549,133.4159,133.5395,6279.0
2024-01-31 12:10:00,140.47,140.55,140.45,140.5,6098.0,133.5109,133.587,133.4919,133.5395,6098.0
2024-01-31 12:15:00,140.5,140.5,140.23,140.33,9690.0,133.5395,133.5395,133.2828,133.3779,9690.0
2024-01-31 12:20:00,140.32,140.32,140.21,140.24,5012.0,133.3684,133.3684,133.2638,133.2923,5012.0
2024-01-31 12:25:00,140.27,140.51,140.27,140.5,5280.0,133.3209,133.549,133.3209,133.5395,5280.0
2024-01-31 12:30:00,140.51,140.51,140.2,140.21,6905.0,133.549,133.549,133.2543,133.2638,6905.0
2024-01-31 12:35:00,140.19,140.26,140.08,140.15,12219.0,133.2448,133.3114,133.1403,133.2068,12219.0
2024-01-31 12:40:00,140.11,140.34,140.11,140.27,4363.0,133.1688,133.3874,133.1688,133.3209,4363.0
2024-01-31 12:45:00,140.28,140.39,140.27,140.39,5867.0,133.3304,133.4349,133.3209,133.4349,5867.0
2024-01-31 12:50:00,140.42,140.44,140.23,140.28,10161.0,133.4634,133.4824,133.2828,133.3304,10161.0
2024-01-31 12:55:00,140.29,140.5,140.29,140.5,5054.0,133.3399,133.5395,133.3399,133.5395,5054.0
2024-01-31 13:00:00,140.48,140.5,140.27,140.33,4275.0,133.5205,133.5395,133.3209,133.3779,4275.0
2024-01-31 13:05:00,140.33,140.35,140.16,140.22,6218.0,133.3779,133.3969,133.2163,133.2733,6218.0
2024-01-31 13:10:00,140.2,140.26,140.1,140.25,9175.0,133.2543,133.3114,133.1593,133.3018,9175.0
2024-01-31 13:15:00,140.26,140.4,140.23,140.37,4949.0,133.3114,133.4444,133.2828,133.4159,4949.0
2024-01-31 13:20:00,140.35,140.35,140.03,140.07,8703.0,133.3969,133.3969,133.0927,133.1308,8703.0
2024-01-31 13:25:00,140.11,140.25,140.04,140.25,8716.0,133.1688,133.3018,133.1023,133.3018,8716.0
2024-01-31 13:30:00,140.23,140.39,140.23,140.38,5555.0,133.2828,133.4349,133.2828,133.4254,5555.0
2024-01-31 13:35:00,140.36,140.39,140.26,140.28,9524.0,133.4064,133.4349,133.3114,133.3304,9524.0
2024-01-31 13:40:00,140.31,140.42,140.28,140.41,6943.0,133.3589,133.4634,133.3304,133.4539,6943.0
2024-01-31 13:45:00,140.45,140.63,140.44,140.63,5252.0,133.4919,133.663,133.4824,133.663,5252.0
2024-01-31 13:50:00,140.65,140.65,140.47,140.48,8823.0,133.682,133.682,133.5109,133.5205,8823.0
2024-01-31 13:55:00,140.46,140.68,140.41,140.62,8704.0,133.5014,133.7105,133.4539,133.6535,8704.0
2024-01-31 14:00:00,140.64,140.68,140.1,140.19,23266.0,133.6725,133.7105,133.1593,133.2448,23266.0
2024-01-31 14:05:00,140.36,140.67,140.25,140.33,10663.0,133.4064,133.701,133.3018,133.3779,10663.0
2024-01-31 14:10:00,140.41,140.52,140.21,140.33,11796.0,133.4539,133.5585,133.2638,133.3779,11796.0
2024-01-31 14:15:00,140.33,140.63,140.28,140.41,11374.0,133.3779,133.663,133.3304,133.4539,11374.0
2024-01-31 14:20:00,140.41,140.58,140.37,140.53,9212.0,133.4539,133.6155,133.4159,133.568,9212.0
2024-01-31 14:25:00,140.48,140.54,140.25,140.25,10494.0,133.5205,133.5775,133.3018,133.3018,10494.0
2024-01-31 14:30:00,140.26,140.61,140.09,140.47,11479.0,133.3114,133.644,133.1498,133.5109,11479.0
2024-01-31 14:35:00,140.51,140.89,140.33,140.81,10192.0,133.549,133.9101,133.3779,133.8341,10192.0
2024-01-31 14:40:00,140.91,141.12,140.87,141.02,16010.0,133.9292,134.1287,133.8911,134.0337,16010.0
2024-01-31 14:45:00,141.01,141.05,140.67,140.8,18310.0,134.0242,134.0622,133.701,133.8246,18310.0
2024-01-31 14:50:00,140.74,140.74,140.21,140.41,14399.0,133.7676,133.7676,133.2638,133.4539,14399.0
2024-01-31 14:55:00,140.37,140.53,140.15,140.3,11813.0,133.4159,133.568,133.2068,133.3494,11813.0
2024-01-31 15:00:00,140.22,140.31,139.25,139.37,47646.0,133.2733,133.3589,132.3514,132.4654,47646.0
2024-01-31 15:05:00,139.37,139.57,138.96,139.45,40906.0,132.4654,132.6555,132.0758,132.5415,40906.0
2024-01-31 15:10:00,139.45,139.74,139.42,139.5,20113.0,132.5415,132.8171,132.513,132.589,20113.0
2024-01-31 15:15:00,139.46,139.69,139.38,139.38,14701.0,132.551,132.7696,132.4749,132.4749,14701.0
2024-01-31 15:20:00,139.34,139.73,139.34,139.63,20628.0,132.4369,132.8076,132.4369,132.7126,20628.0
2024-01-31 15:25:00,139.61,139.68,139.39,139.57,14812.0,132.6936,132.7601,132.4845,132.6555,14812.0
2024-01-31 15:30:00,139.52,139.62,139.27,139.39,19318.0,132.608,132.7031,132.3704,132.4845,19318.0
2024-01-31 15:35:00,139.38,139.76,139.33,139.75,21017.0,132.4749,132.8361,132.4274,132.8266,21017.0
2024-01-31 15:40:00,139.7,139.75,139.4,139.52,24332.0,132.7791,132.8266,132.494,132.608,24332.0
2024-01-31 15:45:00,139.51,139.59,139.4,139.48,43194.0,132.5985,132.6745,132.494,132.57,43194.0
2024-01-31 15:50:00,139.47,139.69,139.19,139.26,66656.0,132.5605,132.7696,132.2944,132.3609,66656.0
2024-01-31 15:55:00,139.28,139.52,139.02,139.09,313098.0,132.3799,132.608,132.1328,132.1993,313098.0
2024-02-01 09:30:00,140.94,140.94,138.56,138.97,117696.0,133.9577,133.9577,131.6956,132.0853,117696.0
2024-02-01 09:35:00,138.96,139.39,138.5,139.24,23805.0,132.0758,132.4845,131.6385,132.3419,23805.0
2024-02-01 09:40:00,139.19,139.94,139.19,139.8,13570.0,132.2944,133.0072,132.2944,132.8741,13570.0
2024-02-01 09:45:00,139.88,140.0,139.36,139.4,32431.0,132.9502,133.0642,132.4559,132.494,32431.0
2024-02-01 09:50:00,139.41,140.25,139.38,140.24,48702.0,132.5035,133.3018,132.4749,133.2923,48702.0
2024-02-01 09:55:00,140.13,140.13,139.53,139.79,22536.0,133.1878,133.1878,132.6175,132.8646,22536.0
2024-02-01 10:00:00,139.59,140.17,139.47,139.97,22668.0,132.6745,133.2258,132.5605,133.0357,22668.0
2024-02-01 10:05:00,139.96,140.7,139.93,140.7,24725.0,133.0262,133.7296,132.9977,133.7296,24725.0
2024-02-01 10:10:00,140.74,140.83,140.52,140.72,55535.0,133.7676,133.8531,133.5585,133.7486,55535.0
2024-02-01 10:15:00,140.65,141.37,140.63,141.21,43542.0,133.682,134.3664,133.663,134.2143,43542.0
2024-02-01 10:20:00,141.19,141.25,140.75,140.75,17691.0,134.1953,134.2523,133.7771,133.7771,17691.0
2024-02-01 10:25:00,140.81,141.33,140.77,141.14,14539.0,133.8341,134.3283,133.7961,134.1478,14539.0
2024-02-01 10:30:00,141.14,141.16,140.89,141.03,18748.0,134.1478,134.1668,133.9101,134.0432,18748.0
2024-02-01 10:35:00,141.08,141.31,140.92,141.31,13842.0,134.0907,134.3093,133.9387,134.3093,13842.0
2024-02-01 10:40:00,141.31,141.36,141.05,141.08,23569.0,134.3093,134.3569,134.0622,134.0907,23569.0
2024-02-01 10:45:00,141.1,141.17,140.92,141.09,12125.0,134.1097,134.1763,133.9387,134.1002,12125.0
2024-02-01 10:50:00,141.05,141.14,140.87,141.11,14613.0,134.0622,134.1478,133.8911,134.1192,14613.0
2024-02-01 10:55:00,141.09,141.15,140.73,140.74,26554.0,134.1002,134.1573,133.7581,133.7676,26554.0
2024-02-01 11:00:00,140.74,141.16,140.74,140.99,17634.0,133.7676,134.1668,133.7676,134.0052,17634.0
2024-02-01 11:05:00,141.0,141.28,141.0,141.13,17432.0,134.0147,134.2808,134.0147,134.1383,17432.0
2024-02-01 11:10:00,141.08,141.21,140.94,140.96,21487.0,134.0907,134.2143,133.9577,133.9767,21487.0
2024-02-01 11:15:00,140.99,141.12,140.82,140.92,14970.0,134.0052,134.1287,133.8436,133.9387,14970.0
2024-02-01 11:20:00,140.93,141.32,140.83,141.3,20016.0,133.9482,134.3188,133.8531,134.2998,20016.0
2024-02-01 11:25:00,141.29,141.58,141.28,141.55,15514.0,134.2903,134.566,134.2808,134.5374,15514.0
2024-02-01 11:30:00,141.55,142.15,141.55,142.09,32771.0,134.5374,135.1077,134.5374,135.0507,32771.0
2024-02-01 11:35:00,142.14,142.34,142.06,142.34,18465.0,135.0982,135.2883,135.0222,135.2883,18465.0
2024-02-01 11:40:00,142.33,142.7,142.33,142.47,23456.0,135.2788,135.6305,135.2788,135.4119,23456.0
2024-02-01 11:45:00,142.47,142.5,142.32,142.47,15206.0,135.4119,135.4404,135.2693,135.4119,15206.0
2024-02-01 11:50:00,142.48,142.52,142.12,142.25,12147.0,135.4214,135.4594,135.0792,135.2028,12147.0
2024-02-01 11:55:00,142.27,142.51,142.25,142.31,14234.0,135.2218,135.4499,135.2028,135.2598,14234.0
2024-02-01 12:00:00,142.32,142.54,142.23,142.4,20522.0,135.2693,135.4784,135.1838,135.3453,20522.0
2024-02-01 12:05:00,142.43,142.46,142.2,142.25,11050.0,135.3738,135.4024,135.1552,135.2028,11050.0
2024-02-01 12:10:00,142.29,142.46,142.22,142.25,16248.0,135.2408,135.4024,135.1743,135.2028,16248.0
2024-02-01 12:15:00,142.25,142.59,142.25,142.55,32846.0,135.2028,135.5259,135.2028,135.4879,32846.0
2024-02-01 12:20:00,142.56,142.6,142.41,142.57,20126.0,135.4974,135.5354,135.3548,135.5069,20126.0
2024-02-01 12:25:00,142.6,142.6,142.26,142.36,15283.0,135.5354,135.5354,135.2123,135.3073,15283.0
2024-02-01 12:30:00,142.34,142.91,142.34,142.91,14102.0,135.2883,135.8301,135.2883,135.8301,14102.0
2024-02-01 12:35:00,142.88,143.04,142.81,142.94,28799.0,135.8016,135.9536,135.735,135.8586,28799.0
2024-02-01 12:40:00,142.94,143.2,142.92,143.2,23818.0,135.8586,136.1057,135.8396,136.1057,23818.0
2024-02-01 12:45:00,143.16,143.56,143.12,143.55,25070.0,136.0677,136.4479,136.0297,136.4384,25070.0
2024-02-01 12:50:00,143.57,143.92,143.57,143.89,23178.0,136.4574,136.79,136.4574,136.7615,23178.0
2024-02-01 12:55:00,143.88,144.02,143.68,143.78,24033.0,136.752,136.8851,136.5619,136.657,24033.0
2024-02-01 13:00:00,143.78,143.83,143.43,143.69,85211.0,136.657,136.7045,136.3243,136.5714,85211.0
2024-02-01 13:05:00,143.66,143.87,143.37,143.37,11508.0,136.5429,136.7425,136.2673,136.2673,11508.0
2024-02-01 13:10:00,143.35,143.72,143.35,143.72,20687.0,136.2483,136.5999,136.2483,136.5999,20687.0
2024-02-01 13:15:00,143.68,143.87,143.68,143.74,15560.0,136.5619,136.7425,136.5619,136.6189,15560.0
2024-02-01 13:20:00,143.72,143.72,143.36,143.42,13774.0,136.5999,136.5999,136.2578,136.3148,13774.0
2024-02-01 13:25:00,143.44,143.5,143.36,143.45,16279.0,136.3338,136.3908,136.2578,136.3433,16279.0
2024-02-01 13:30:00,143.47,143.59,143.33,143.38,14274.0,136.3623,136.4764,136.2293,136.2768,14274.0
2024-02-01 13:35:00,143.39,143.39,142.92,143.09,20451.0,136.2863,136.2863,135.8396,136.0012,20451.0
2024-02-01 13:40:00,143.06,143.22,143.0,143.11,22005.0,135.9726,136.1247,135.9156,136.0202,22005.0
2024-02-01 13:45:00,143.07,143.3,143.06,143.07,26260.0,135.9821,136.2007,135.9726,135.9821,26260.0
2024-02-01 13:50:00,143.06,143.21,142.91,142.94,25037.0,135.9726,136.1152,135.8301,135.8586,25037.0
2024-02-01 13:55:00,142.9,143.24,142.84,143.23,17235.0,135.8206,136.1437,135.7635,136.1342,17235.0
2024-02-01 14:00:00,143.26,143.44,143.18,143.43,5377.0,136.1627,136.3338,136.0867,136.3243,5377.0
2024-02-01 14:05:00,143.4,143.55,143.39,143.45,7521.0,136.2958,136.4384,136.2863,136.3433,7521.0
2024-02-01 14:10:00,143.45,143.5,143.24,143.3,13706.0,136.3433,136.3908,136.1437,136.2007,13706.0
2024-02-01 14:15:00,143.32,143.54,143.31,143.51,8169.0,136.2198,136.4289,136.2103,136.4003,8169.0
2024-02-01 14:20:00,143.54,143.58,143.48,143.53,8418.0,136.4289,136.4669,136.3718,136.4194,8418.0
2024-02-01 14:25:00,143.56,143.61,143.44,143.46,17359.0,136.4479,136.4954,136.3338,136.3528,17359.0
2024-02-01 14:30:00,143.47,143.5,143.38,143.46,5990.0,136.3623,136.3908,136.2768,136.3528,5990.0
2024-02-01 14:35:00,143.47,143.76,143.46,143.75,12676.0,136.3623,136.638,136.3528,136.6285,12676.0
2024-02-01 14:40:00,143.74,143.95,143.74,143.93,10346.0,136.6189,136.8185,136.6189,136.7995,10346.0
2024-02-01 14:45:00,143.91,144.07,143.9,144.03,18489.0,136.7805,136.9326,136.771,136.8946,18489.0
2024-02-01 14:50:00,144.04,144.09,143.96,143.98,12917.0,136.9041,136.9516,136.828,136.8471,12917.0
2024-02-01 14:55:00,144.0,144.15,143.98,144.07,27420.0,136.8661,137.0086,136.8471,136.9326,27420.0
2024-02-01 15:00:00,144.09,144.11,143.97,144.07,15698.0,136.9516,136.9706,136.8376,136.9326,15698.0
2024-02-01 15:05:00,144.06,144.13,143.8,143.84,14090.0,136.9231,136.9896,136.676,136.714,14090.0
2024-02-01 15:10:00,143.84,143.84,143.65,143.79,11278.0,136.714,136.714,136.5334,136.6665,11278.0
2024-02-01 15:15:00,143.82,143.96,143.78,143.94,14257.0,136.695,136.828,136.657,136.809,14257.0
2024-02-01 15:20:00,143.93,144.02,143.85,143.97,18350.0,136.7995,136.8851,136.7235,136.8376,18350.0
2024-02-01 15:25:00,143.93,144.01,143.93,143.97,12266.0,136.7995,136.8756,136.7995,136.8376,12266.0
2024-02-01 15:30:00,144.0,144.25,144.0,144.21,26257.0,136.8661,137.1037,136.8661,137.0657,26257.0
2024-02-01 15:35:00,144.2,144.41,144.2,144.41,28623.0,137.0562,137.2558,137.0562,137.2558,28623.0
2024-02-01 15:40:00,144.42,144.47,144.33,144.4,30560.0,137.2653,137.3128,137.1797,137.2463,30560.0
2024-02-01 15:45:00,144.39,144.39,144.16,144.19,48323.0,137.2367,137.2367,137.0181,137.0467,48323.0
2024-02-01 15:50:00,144.21,144.33,144.08,144.14,83954.0,137.0657,137.1797,136.9421,136.9991,83954.0
2024-02-01 15:55:00,144.15,144.47,144.15,144.41,220069.0,137.0086,137.3128,137.0086,137.2558,220069.0
2024-02-02 09:30:00,143.49,143.65,142.67,142.69,69779.0,136.3813,136.5334,135.602,135.621,69779.0
2024-02-02 09:35:00,142.61,143.34,142.61,143.15,17210.0,135.5449,136.2388,135.5449,136.0582,17210.0
2024-02-02 09:40:00,143.07,143.07,142.69,142.91,11362.0,135.9821,135.9821,135.621,135.8301,11362.0
2024-02-02 09:45:00,142.88,142.89,142.57,142.77,16800.0,135.8016,135.8111,135.5069,135.697,16800.0
2024-02-02 09:50:00,142.77,143.28,142.68,143.28,10731.0,135.697,136.1817,135.6115,136.1817,10731.0
2024-02-02 09:55:00,143.27,143.41,142.99,143.3,15618.0,136.1722,136.3053,135.9061,136.2007,15618.0
2024-02-02 10:00:00,143.13,143.81,143.04,143.7,15206.0,136.0392,136.6855,135.9536,136.5809,15206.0
2024-02-02 10:05:00,143.8,143.8,143.12,143.19,12391.0,136.676,136.676,136.0297,136.0962,12391.0
2024-02-02 10:10:00,143.24,143.79,143.22,143.69,23447.0,136.1437,136.6665,136.1247,136.5714,23447.0
2024-02-02 10:15:00,143.73,143.77,143.44,143.6,32720.0,136.6094,136.6475,136.3338,136.4859,32720.0
2024-02-02 10:20:00,143.58,143.94,143.44,143.93,14277.0,136.4669,136.809,136.3338,136.7995,14277.0
2024-02-02 10:25:00,143.94,144.05,143.83,143.96,17309.0,136.809,136.9136,136.7045,136.828,17309.0
2024-02-02 10:30:00,143.91,143.99,143.67,143.84,15607.0,136.7805,136.8566,136.5524,136.714,15607.0
2024-02-02 10:35:00,143.76,143.88,143.59,143.75,15079.0,136.638,136.752,136.4764,136.6285,15079.0
2024-02-02 10:40:00,143.76,143.87,143.65,143.81,13259.0,136.638,136.7425,136.5334,136.6855,13259.0
2024-02-02 10:45:00,143.87,143.96,143.48,143.48,9048.0,136.7425,136.828,136.3718,136.3718,9048.0
2024-02-02 10:50:00,143.51,143.62,143.45,143.57,16529.0,136.4003,136.5049,136.3433,136.4574,16529.0
2024-02-02 10:55:00,143.56,144.03,143.54,143.99,11314.0,136.4479,136.8946,136.4289,136.8566,11314.0
2024-02-02 11:00:00,144.01,144.22,143.94,143.99,20855.0,136.8756,137.0752,136.809,136.8566,20855.0
2024-02-02 11:05:00,144.02,144.21,143.96,144.09,18232.0,136.8851,137.0657,136.828,136.9516,18232.0
2024-02-02 11:10:00,144.15,144.25,144.01,144.19,10035.0,137.0086,137.1037,136.8756,137.0467,10035.0
2024-02-02 11:15:00,144.22,144.44,144.22,144.43,33003.0,137.0752,137.2843,137.0752,137.2748,33003.0
2024-02-02 11:20:00,144.39,144.39,144.21,144.28,12052.0,137.2367,137.2367,137.0657,137.1322,12052.0
2024-02-02 11:25:00,144.3,144.69,144.25,144.66,13020.0,137.1512,137.5219,137.1037,137.4934,13020.0
2024-02-02 11:30:00,144.75,144.85,144.69,144.73,16444.0,137.5789,137.674,137.5219,137.5599,16444.0
2024-02-02 11:35:00,144.74,145.0,144.72,144.89,42579.0,137.5694,137.8165,137.5504,137.712,42579.0
2024-02-02 11:40:00,144.88,145.11,144.74,145.09,18197.0,137.7025,137.9211,137.5694,137.9021,18197.0
2024-02-02 11:45:00,145.13,145.15,144.98,145.07,21696.0,137.9401,137.9591,137.7975,137.8831,21696.0
2024-02-02 11:50:00,145.07,145.18,144.95,145.13,32868.0,137.8831,137.9876,137.769,137.9401,32868.0
2024-02-02 11:55:00,145.11,145.16,144.81,144.81,20295.0,137.9211,137.9686,137.6359,137.6359,20295.0
2024-02-02 12:00:00,144.88,145.17,144.88,145.15,17321.0,137.7025,137.9781,137.7025,137.9591,17321.0
2024-02-02 12:05:00,145.15,145.31,145.14,145.15,30709.0,137.9591,138.1112,137.9496,137.9591,30709.0
2024-02-02 12:10:00,145.11,145.17,144.95,145.08,15447.0,137.9211,137.9781,137.769,137.8926,15447.0
2024-02-02 12:15:00,145.06,145.34,145.02,145.33,30918.0,137.8736,138.1397,137.8355,138.1302,30918.0
2024-02-02 12:20:00,145.32,145.4,145.18,145.33,10939.0,138.1207,138.1967,137.9876,138.1302,10939.0
2024-02-02 12:25:00,145.33,145.49,145.2,145.48,26788.0,138.1302,138.2823,138.0066,138.2727,26788.0
2024-02-02 12:30:00,145.5,145.7,145.43,145.58,20523.0,138.2918,138.4818,138.2252,138.3678,20523.0
2024-02-02 12:35:00,145.59,145.78,145.58,145.63,11164.0,138.3773,138.5579,138.3678,138.4153,11164.0
2024-02-02 12:40:00,145.65,145.65,145.08,145.17,24709.0,138.4343,138.4343,137.8926,137.9781,24709.0
2024-02-02 12:45:00,145.15,145.23,144.89,145.23,23246.0,137.9591,138.0351,137.712,138.0351,23246.0
2024-02-02 12:50:00,145.18,145.38,145.04,145.29,29609.0,137.9876,138.1777,137.8545,138.0922,29609.0
2024-02-02 12:55:00,145.33,145.71,145.32,145.71,13253.0,138.1302,138.4914,138.1207,138.4914,13253.0
2024-02-02 13:00:00,145.72,145.88,145.72,145.77,22051.0,138.5009,138.6529,138.5009,138.5484,22051.0
2024-02-02 13:05:00,145.78,145.9,145.72,145.81,26929.0,138.5579,138.6719,138.5009,138.5864,26929.0
2024-02-02 13:10:00,145.85,145.92,145.73,145.83,18658.0,138.6244,138.6909,138.5104,138.6054,18658.0
2024-02-02 13:15:00,145.85,146.05,145.82,146.0,37333.0,138.6244,138.8145,138.5959,138.767,37333.0
2024-02-02 13:20:00,145.99,146.16,145.91,146.13,27146.0,138.7575,138.9191,138.6814,138.8905,27146.0
2024-02-02 13:25:00,146.17,146.19,145.93,146.05,32182.0,138.9286,138.9476,138.7005,138.8145,32182.0
2024-02-02 13:30:00,146.06,146.28,145.98,146.25,28114.0,138.824,139.0331,138.748,139.0046,28114.0
2024-02-02 13:35:00,146.28,146.34,146.11,146.24,30658.0,139.0331,139.0901,138.8715,138.9951,30658.0
2024-02-02 13:40:00,146.27,146.38,146.22,146.34,31044.0,139.0236,139.1282,138.9761,139.0901,31044.0
2024-02-02 13:45:00,146.33,146.53,146.29,146.35,38307.0,139.0806,139.2707,139.0426,139.0996,38307.0
2024-02-02 13:50:00,146.36,146.48,146.25,146.41,27139.0,139.1092,139.2232,139.0046,139.1567,27139.0
2024-02-02 13:55:00,146.41,146.48,146.18,146.23,34581.0,139.1567,139.2232,138.9381,138.9856,34581.0
2024-02-02 14:00:00,146.24,146.42,146.22,146.42,27688.0,138.9951,139.1662,138.9761,139.1662,27688.0
2024-02-02 14:05:00,146.44,146.51,146.33,146.42,26195.0,139.1852,139.2517,139.0806,139.1662,26195.0
2024-02-02 14:10:00,146.4,146.69,146.39,146.66,20113.0,139.1472,139.4228,139.1377,139.3943,20113.0
2024-02-02 14:15:00,146.68,146.79,146.5,146.54,22474.0,139.4133,139.5178,139.2422,139.2802,22474.0
2024-02-02 14:20:00,146.52,146.69,146.39,146.66,22135.0,139.2612,139.4228,139.1377,139.3943,22135.0
2024-02-02 14:25:00,146.67,146.67,146.51,146.63,15976.0,139.4038,139.4038,139.2517,139.3658,15976.0
2024-02-02 14:30:00,146.62,146.83,146.58,146.82,21183.0,139.3563,139.5559,139.3183,139.5464,21183.0
2024-02-02 14:35:00,146.84,146.86,146.67,146.74,16913.0,139.5654,139.5844,139.4038,139.4703,16913.0
2024-02-02 14:40:00,146.78,146.98,146.78,146.94,25291.0,139.5083,139.6984,139.5083,139.6604,25291.0
2024-02-02 14:45:00,146.93,147.04,146.85,146.93,27606.0,139.6509,139.7555,139.5749,139.6509,27606.0
2024-02-02 14:50:00,146.91,146.91,146.46,146.73,36809.0,139.6319,139.6319,139.2042,139.4608,36809.0
2024-02-02 14:55:00,146.73,146.87,146.6,146.85,18796.0,139.4608,139.5939,139.3373,139.5749,18796.0
2024-02-02 15:00:00,146.87,146.93,146.59,146.68,18768.0,139.5939,139.6509,139.3278,139.4133,18768.0
2024-02-02 15:05:00,146.66,146.71,146.49,146.62,15843.0,139.3943,139.4418,139.2327,139.3563,15843.0
2024-02-02 15:10:00,146.61,146.68,146.4,146.44,27860.0,139.3468,139.4133,139.1472,139.1852,27860.0
2024-02-02 15:15:00,146.43,146.57,146.4,146.41,25928.0,139.1757,139.3087,139.1472,139.1567,25928.0
2024-02-02 15:20:00,146.41,146.57,146.35,146.46,24890.0,139.1567,139.3087,139.0996,139.2042,24890.0
2024-02-02 15:25:00,146.46,146.51,146.37,146.47,17106.0,139.2042,139.2517,139.1187,139.2137,17106.0
2024-02-02 15:30:00,146.47,146.52,146.35,146.35,21448.0,139.2137,139.2612,139.0996,139.0996,21448.0
2024-02-02 15:35:00,146.35,146.35,146.04,146.05,35398.0,139.0996,139.0996,138.805,138.8145,35398.0
2024-02-02 15:40:00,146.02,146.08,145.91,146.04,27870.0,138.786,138.843,138.6814,138.805,27870.0
2024-02-02 15:45:00,146.04,146.15,145.92,145.96,43780.0,138.805,138.9096,138.6909,138.729,43780.0
2024-02-02 15:50:00,145.91,146.13,145.77,146.06,93405.0,138.6814,138.8905,138.5484,138.824,93405.0
2024-02-02 15:55:00,146.06,146.13,145.41,145.5,236097.0,138.824,138.8905,138.2062,138.2918,236097.0
2024-02-05 09:30:00,144.22,144.89,143.37,143.68,81804.0,137.0752,137.712,136.2673,136.5619,81804.0
2024-02-05 09:35:00,143.57,143.59,142.33,142.4,133588.0,136.4574,136.4764,135.2788,135.3453,133588.0
2024-02-05 09:40:00,142.31,142.63,141.68,142.63,56626.0,135.2598,135.5639,134.661,135.5639,56626.0
2024-02-05 09:45:00,142.74,143.5,142.56,143.43,58819.0,135.6685,136.3908,135.4974,136.3243,58819.0
2024-02-05 09:50:00,143.44,143.83,143.29,143.37,28986.0,136.3338,136.7045,136.1912,136.2673,28986.0
2024-02-05 09:55:00,143.18,143.72,143.11,143.72,16106.0,136.0867,136.5999,136.0202,136.5999,16106.0
2024-02-05 10:00:00,143.77,143.77,142.97,143.4,40946.0,136.6475,136.6475,135.8871,136.2958,40946.0
2024-02-05 10:05:00,143.39,143.56,142.91,142.95,54311.0,136.2863,136.4479,135.8301,135.8681,54311.0
2024-02-05 10:10:00,142.95,143.05,142.39,142.48,47199.0,135.8681,135.9631,135.3358,135.4214,47199.0
2024-02-05 10:15:00,142.5,142.52,142.11,142.11,28371.0,135.4404,135.4594,135.0697,135.0697,28371.0
2024-02-05 10:20:00,142.08,142.18,141.7,141.7,19318.0,135.0412,135.1362,134.68,134.68,19318.0
2024-02-05 10:25:00,141.73,142.0,141.5,141.89,42354.0,134.7085,134.9652,134.4899,134.8606,42354.0
2024-02-05 10:30:00,141.88,142.54,141.85,142.36,19444.0,134.8511,135.4784,134.8226,135.3073,19444.0
2024-02-05 10:35:00,142.33,142.47,142.23,142.41,19360.0,135.2788,135.4119,135.1838,135.3548,19360.0
2024-02-05 10:40:00,142.38,142.48,142.17,142.18,12469.0,135.3263,135.4214,135.1267,135.1362,12469.0
2024-02-05 10:45:00,142.17,142.35,141.97,142.35,23382.0,135.1267,135.2978,134.9366,135.2978,23382.0
2024-02-05 10:50:00,142.4,142.64,142.38,142.53,18366.0,135.3453,135.5734,135.3263,135.4689,18366.0
2024-02-05 10:55:00,142.54,142.61,142.45,142.61,19743.0,135.4784,135.5449,135.3929,135.5449,19743.0
2024-02-05 11:00:00,142.63,142.85,142.54,142.58,22784.0,135.5639,135.773,135.4784,135.5164,22784.0
2024-02-05 11:05:00,142.61,142.82,142.6,142.72,12337.0,135.5449,135.7445,135.5354,135.6495,12337.0
2024-02-05 11:10:00,142.72,143.06,142.7,143.05,23039.0,135.6495,135.9726,135.6305,135.9631,23039.0
2024-02-05 11:15:00,143.02,143.05,142.85,142.85,13132.0,135.9346,135.9631,135.773,135.773,13132.0
2024-02-05 11:20:00,142.87,142.92,142.29,142.36,25477.0,135.792,135.8396,135.2408,135.3073,25477.0
2024-02-05 11:25:00,142.39,142.44,142.18,142.33,18705.0,135.3358,135.3834,135.1362,135.2788,18705.0
2024-02-05 11:30:00,142.35,142.43,142.18,142.38,18346.0,135.2978,135.3738,135.1362,135.3263,18346.0
2024-02-05 11:35:00,142.32,142.37,142.06,142.16,18218.0,135.2693,135.3168,135.0222,135.1172,18218.0
2024-02-05 11:40:00,142.16,142.25,141.99,142.21,14966.0,135.1172,135.2028,134.9556,135.1647,14966.0
2024-02-05 11:45:00,142.21,142.4,142.21,142.36,18620.0,135.1647,135.3453,135.1647,135.3073,18620.0
2024-02-05 11:50:00,142.35,142.54,142.32,142.43,24618.0,135.2978,135.4784,135.2693,135.3738,24618.0
2024-02-05 11:55:00,142.4,142.43,142.16,142.24,20851.0,135.3453,135.3738,135.1172,135.1933,20851.0
2024-02-05 12:00:00,142.22,142.42,142.17,142.31,15571.0,135.1743,135.3643,135.1267,135.2598,15571.0
2024-02-05 12:05:00,142.31,142.35,142.16,142.17,18566.0,135.2598,135.2978,135.1172,135.1267,18566.0
2024-02-05 12:10:00,142.18,142.31,142.08,142.25,20034.0,135.1362,135.2598,135.0412,135.2028,20034.0
2024-02-05 12:15:00,142.27,142.34,142.23,142.25,23753.0,135.2218,135.2883,135.1838,135.2028,23753.0
2024-02-05 12:20:00,142.23,142.23,141.99,142.03,23874.0,135.1838,135.1838,134.9556,134.9937,23874.0
2024-02-05 12:25:00,141.99,142.1,141.95,142.07,14777.0,134.9556,135.0602,134.9176,135.0317,14777.0
2024-02-05 12:30:00,142.09,142.34,142.09,142.34,16925.0,135.0507,135.2883,135.0507,135.2883,16925.0
2024-02-05 12:35:00,142.35,142.52,142.26,142.36,17122.0,135.2978,135.4594,135.2123,135.3073,17122.0
2024-02-05 12:40:00,142.37,142.58,142.3,142.49,24486.0,135.3168,135.5164,135.2503,135.4309,24486.0
2024-02-05 12:45:00,142.49,142.49,142.25,142.32,12974.0,135.4309,135.4309,135.2028,135.2693,12974.0
2024-02-05 12:50:00,142.29,142.32,142.12,142.29,16760.0,135.2408,135.2693,135.0792,135.2408,16760.0
2024-02-05 12:55:00,142.3,142.5,142.27,142.4,17835.0,135.2503,135.4404,135.2218,135.3453,17835.0
2024-02-05 13:00:00,142.39,142.39,142.17,142.19,14425.0,135.3358,135.3358,135.1267,135.1457,14425.0
2024-02-05 13:05:00,142.22,142.31,141.91,142.31,28726.0,135.1743,135.2598,134.8796,135.2598,28726.0
2024-02-05 13:10:00,142.31,142.43,142.15,142.35,17192.0,135.2598,135.3738,135.1077,135.2978,17192.0
2024-02-05 13:15:00,142.36,142.36,142.03,142.09,13737.0,135.3073,135.3073,134.9937,135.0507,13737.0
2024-02-05 13:20:00,142.08,142.21,141.96,142.14,14393.0,135.0412,135.1647,134.9271,135.0982,14393.0
2024-02-05 13:25:00,142.14,142.14,141.92,141.96,14753.0,135.0982,135.0982,134.8891,134.9271,14753.0
2024-02-05 13:30:00,141.92,142.23,141.87,142.2,14338.0,134.8891,135.1838,134.8416,135.1552,14338.0
2024-02-05 13:35:00,142.2,142.25,142.06,142.15,11386.0,135.1552,135.2028,135.0222,135.1077,11386.0
2024-02-05 13:40:00,142.16,142.27,142.08,142.27,12336.0,135.1172,135.2218,135.0412,135.2218,12336.0
2024-02-05 13:45:00,142.29,142.41,142.26,142.27,19233.0,135.2408,135.3548,135.2123,135.2218,19233.0
2024-02-05 13:50:00,142.25,142.32,142.17,142.25,12756.0,135.2028,135.2693,135.1267,135.2028,12756.0
2024-02-05 13:55:00,142.28,142.37,142.14,142.17,11479.0,135.2313,135.3168,135.0982,135.1267,11479.0
2024-02-05 14:00:00,142.19,142.32,142.07,142.19,13618.0,135.1457,135.2693,135.0317,135.1457,13618.0
2024-02-05 14:05:00,142.21,142.24,142.08,142.2,11967.0,135.1647,135.1933,135.0412,135.1552,11967.0
2024-02-05 14:10:00,142.19,142.19,142.05,142.11,22340.0,135.1457,135.1457,135.0127,135.0697,22340.0
2024-02-05 14:15:00,142.09,142.24,142.07,142.22,15502.0,135.0507,135.1933,135.0317,135.1743,15502.0
2024-02-05 14:20:00,142.21,142.32,142.14,142.24,12686.0,135.1647,135.2693,135.0982,135.1933,12686.0
2024-02-05 14:25:00,142.25,142.37,142.22,142.36,15634.0,135.2028,135.3168,135.1743,135.3073,15634.0
2024-02-05 14:30:00,142.36,142.5,142.29,142.46,21066.0,135.3073,135.4404,135.2408,135.4024,21066.0
2024-02-05 14:35:00,142.45,142.54,142.06,142.14,18156.0,135.3929,135.4784,135.0222,135.0982,18156.0
2024-02-05 14:40:00,142.17,142.43,142.16,142.4,20065.0,135.1267,135.3738,135.1172,135.3453,20065.0
2024-02-05 14:45:00,142.41,142.68,142.4,142.66,16707.0,135.3548,135.6115,135.3453,135.5925,16707.0
2024-02-05 14:50:00,142.67,142.67,142.53,142.53,20761.0,135.602,135.602,135.4689,135.4689,20761.0
2024-02-05 14:55:00,142.53,142.62,142.52,142.62,19579.0,135.4689,135.5544,135.4594,135.5544,19579.0
2024-02-05 15:00:00,142.63,142.71,142.56,142.59,24974.0,135.5639,135.64,135.4974,135.5259,24974.0
2024-02-05 15:05:00,142.61,142.75,142.57,142.72,28494.0,135.5449,135.678,135.5069,135.6495,28494.0
2024-02-05 15:10:00,142.71,142.72,142.39,142.41,17021.0,135.64,135.6495,135.3358,135.3548,17021.0
2024-02-05 15:15:00,142.39,142.52,142.34,142.49,16859.0,135.3358,135.4594,135.2883,135.4309,16859.0
2024-02-05 15:20:00,142.49,142.52,142.36,142.41,26716.0,135.4309,135.4594,135.3073,135.3548,26716.0
2024-02-05 15:25:00,142.43,142.72,142.42,142.64,24456.0,135.3738,135.6495,135.3643,135.5734,24456.0
2024-02-05 15:30:00,142.63,142.94,142.59,142.92,30279.0,135.5639,135.8586,135.5259,135.8396,30279.0
2024-02-05 15:35:00,142.92,142.99,142.75,142.78,32290.0,135.8396,135.9061,135.678,135.7065,32290.0
2024-02-05 15:40:00,142.78,142.8,142.63,142.64,40273.0,135.7065,135.7255,135.5639,135.5734,40273.0
2024-02-05 15:45:00,142.63,142.76,142.24,142.25,79453.0,135.5639,135.6875,135.1933,135.2028,79453.0
2024-02-05 15:50:00,142.24,142.61,142.23,142.61,160096.0,135.1933,135.5449,135.1838,135.5449,160096.0
2024-02-05 15:55:00,142.62,142.84,142.15,142.28,388258.0,135.5544,135.7635,135.1077,135.2313,388258.0
2024-02-06 09:30:00,142.66,143.07,142.37,143.03,35098.0,135.5925,135.9821,135.3168,135.9441,35098.0
2024-02-06 09:35:00,142.97,143.28,142.66,142.83,12087.0,135.8871,136.1817,135.5925,135.754,12087.0
2024-02-06 09:40:00,142.88,143.27,142.7,143.27,11242.0,135.8016,136.1722,135.6305,136.1722,11242.0
2024-02-06 09:45:00,143.18,143.25,142.9,142.94,24704.0,136.0867,136.1532,135.8206,135.8586,24704.0
2024-02-06 09:50:00,142.89,142.89,142.61,142.65,13937.0,135.8111,135.8111,135.5449,135.5829,13937.0
2024-02-06 09:55:00,142.69,142.76,142.36,142.38,14335.0,135.621,135.6875,135.3073,135.3263,14335.0
2024-02-06 10:00:00,142.4,142.7,142.27,142.39,24161.0,135.3453,135.6305,135.2218,135.3358,24161.0
2024-02-06 10:05:00,142.4,142.41,142.09,142.21,12173.0,135.3453,135.3548,135.0507,135.1647,12173.0
2024-02-06 10:10:00,142.24,142.25,141.81,141.82,14484.0,135.1933,135.2028,134.7846,134.7941,14484.0
2024-02-06 10:15:00,141.84,142.03,141.83,141.89,9619.0,134.8131,134.9937,134.8036,134.8606,9619.0
2024-02-06 10:20:00,141.93,141.93,141.68,141.7,16994.0,134.8986,134.8986,134.661,134.68,16994.0
2024-02-06 10:25:00,141.7,141.74,141.45,141.58,42487.0,134.68,134.718,134.4424,134.566,42487.0
2024-02-06 10:30:00,141.6,141.91,141.58,141.91,7544.0,134.585,134.8796,134.566,134.8796,7544.0
2024-02-06 10:35:00,141.93,142.19,141.93,142.12,9755.0,134.8986,135.1457,134.8986,135.0792,9755.0
2024-02-06 10:40:00,142.13,142.29,142.09,142.16,8650.0,135.0887,135.2408,135.0507,135.1172,8650.0
2024-02-06 10:45:00,142.24,142.29,142.12,142.16,9849.0,135.1933,135.2408,135.0792,135.1172,9849.0
2024-02-06 10:50:00,142.14,142.34,142.11,142.27,10848.0,135.0982,135.2883,135.0697,135.2218,10848.0
2024-02-06 10:55:00,142.25,142.38,142.18,142.24,12705.0,135.2028,135.3263,135.1362,135.1933,12705.0
2024-02-06 11:00:00,142.22,142.37,142.14,142.34,10371.0,135.1743,135.3168,135.0982,135.2883,10371.0
2024-02-06 11:05:00,142.34,142.44,142.25,142.28,11551.0,135.2883,135.3834,135.2028,135.2313,11551.0
2024-02-06 11:10:00,142.31,142.62,142.31,142.57,39886.0,135.2598,135.5544,135.2598,135.5069,39886.0
2024-02-06 11:15:00,142.53,142.9,142.47,142.89,13728.0,135.4689,135.8206,135.4119,135.8111,13728.0
2024-02-06 11:20:00,142.97,143.12,142.96,143.12,10328.0,135.8871,136.0297,135.8776,136.0297,10328.0
2024-02-06 11:25:00,143.11,143.2,143.05,143.2,9037.0,136.0202,136.1057,135.9631,136.1057,9037.0
2024-02-06 11:30:00,143.23,143.37,143.15,143.29,18439.0,136.1342,136.2673,136.0582,136.1912,18439.0
2024-02-06 11:35:00,143.31,143.38,143.14,143.18,10599.0,136.2103,136.2768,136.0487,136.0867,10599.0
2024-02-06 11:40:00,143.18,143.19,143.01,143.08,17819.0,136.0867,136.0962,135.9251,135.9916,17819.0
2024-02-06 11:45:00,142.99,143.04,142.92,142.96,8620.0,135.9061,135.9536,135.8396,135.8776,8620.0
2024-02-06 11:50:00,142.98,143.17,142.98,143.04,8521.0,135.8966,136.0772,135.8966,135.9536,8521.0
2024-02-06 11:55:00,143.04,143.07,142.98,143.02,7430.0,135.9536,135.9821,135.8966,135.9346,7430.0
2024-02-06 12:00:00,143.03,143.21,142.99,143.14,44389.0,135.9441,136.1152,135.9061,136.0487,44389.0
2024-02-06 12:05:00,143.15,143.31,143.09,143.27,10478.0,136.0582,136.2103,136.0012,136.1722,10478.0
2024-02-06 12:10:00,143.29,143.31,143.13,143.29,8489.0,136.1912,136.2103,136.0392,136.1912,8489.0
2024-02-06 12:15:00,143.26,143.45,143.26,143.39,7844.0,136.1627,136.3433,136.1627,136.2863,7844.0
2024-02-06 12:20:00,143.34,143.49,143.24,143.47,9772.0,136.2388,136.3813,136.1437,136.3623,9772.0
2024-02-06 12:25:00,143.47,143.68,143.46,143.66,9157.0,136.3623,136.5619,136.3528,136.5429,9157.0
2024-02-06 12:30:00,143.67,143.67,143.52,143.63,7464.0,136.5524,136.5524,136.4098,136.5144,7464.0
2024-02-06 12:35:00,143.63,143.63,143.44,143.46,4013.0,136.5144,136.5144,136.3338,136.3528,4013.0
2024-02-06 12:40:00,143.44,143.54,143.4,143.53,6264.0,136.3338,136.4289,136.2958,136.4194,6264.0
2024-02-06 12:45:00,143.51,143.62,143.44,143.51,8928.0,136.4003,136.5049,136.3338,136.4003,8928.0
2024-02-06 12:50:00,143.5,143.54,143.37,143.38,16535.0,136.3908,136.4289,136.2673,136.2768,16535.0
2024-02-06 12:55:00,143.38,143.51,143.37,143.46,13064.0,136.2768,136.4003,136.2673,136.3528,13064.0
2024-02-06 13:00:00,143.47,143.6,143.46,143.57,13695.0,136.3623,136.4859,136.3528,136.4574,13695.0
2024-02-06 13:05:00,143.59,143.6,143.44,143.47,7845.0,136.4764,136.4859,136.3338,136.3623,7845.0
2024-02-06 13:10:00,143.41,143.44,143.25,143.37,5948.0,136.3053,136.3338,136.1532,136.2673,5948.0
2024-02-06 13:15:00,143.36,143.5,143.23,143.25,9128.0,136.2578,136.3908,136.1342,136.1532,9128.0
2024-02-06 13:20:00,143.25,143.28,143.23,143.27,5039.0,136.1532,136.1817,136.1342,136.1722,5039.0
2024-02-06 13:25:00,143.25,143.4,143.24,143.39,6563.0,136.1532,136.2958,136.1437,136.2863,6563.0
2024-02-06 13:30:00,143.4,143.5,143.4,143.47,5809.0,136.2958,136.3908,136.2958,136.3623,5809.0
2024-02-06 13:35:00,143.47,143.66,143.45,143.63,10900.0,136.3623,136.5429,136.3433,136.5144,10900.0
2024-02-06 13:40:00,143.63,143.8,143.6,143.8,9015.0,136.5144,136.676,136.4859,136.676,9015.0
2024-02-06 13:45:00,143.81,143.85,143.74,143.8,10051.0,136.6855,136.7235,136.6189,136.676,10051.0
2024-02-06 13:50:00,143.81,143.85,143.7,143.7,21808.0,136.6855,136.7235,136.5809,136.5809,21808.0
2024-02-06 13:55:00,143.7,143.7,143.51,143.66,26012.0,136.5809,136.5809,136.4003,136.5429,26012.0
2024-02-06 14:00:00,143.67,143.68,143.57,143.64,12373.0,136.5524,136.5619,136.4574,136.5239,12373.0
2024-02-06 14:05:00,143.62,143.62,143.37,143.44,15013.0,136.5049,136.5049,136.2673,136.3338,15013.0
2024-02-06 14:10:00,143.45,143.46,143.38,143.41,7308.0,136.3433,136.3528,136.2768,136.3053,7308.0
2024-02-06 14:15:00,143.39,143.53,143.28,143.53,8718.0,136.2863,136.4194,136.1817,136.4194,8718.0
2024-02-06 14:20:00,143.51,143.67,143.49,143.61,7388.0,136.4003,136.5524,136.3813,136.4954,7388.0
2024-02-06 14:25:00,143.6,143.61,143.5,143.5,10871.0,136.4859,136.4954,136.3908,136.3908,10871.0
2024-02-06 14:30:00,143.52,143.59,143.41,143.5,13467.0,136.4098,136.4764,136.3053,136.3908,13467.0
2024-02-06 14:35:00,143.53,143.58,143.42,143.56,25060.0,136.4194,136.4669,136.3148,136.4479,25060.0
2024-02-06 14:40:00,143.56,143.76,143.51,143.76,16536.0,136.4479,136.638,136.4003,136.638,16536.0
2024-02-06 14:45:00,143.76,144.21,143.75,144.19,49016.0,136.638,137.0657,136.6285,137.0467,49016.0
2024-02-06 14:50:00,144.19,144.25,144.01,144.15,35678.0,137.0467,137.1037,136.8756,137.0086,35678.0
2024-02-06 14:55:00,144.16,144.34,144.15,144.22,27022.0,137.0181,137.1892,137.0086,137.0752,27022.0
2024-02-06 15:00:00,144.22,144.25,143.91,143.97,13820.0,137.0752,137.1037,136.7805,136.8376,13820.0
2024-02-06 15:05:00,143.97,144.15,143.97,144.05,28559.0,136.8376,137.0086,136.8376,136.9136,28559.0
2024-02-06 15:10:00,144.06,144.12,143.73,143.85,28814.0,136.9231,136.9801,136.6094,136.7235,28814.0
2024-02-06 15:15:00,143.86,143.9,143.77,143.87,41811.0,136.733,136.771,136.6475,136.7425,41811.0
2024-02-06 15:20:00,143.9,144.07,143.89,144.05,16632.0,136.771,136.9326,136.7615,136.9136,16632.0
2024-02-06 15:25:00,144.05,144.3,144.02,144.23,20220.0,136.9136,137.1512,136.8851,137.0847,20220.0
2024-02-06 15:30:00,144.25,144.32,144.11,144.26,83236.0,137.1037,137.1702,136.9706,137.1132,83236.0
2024-02-06 15:35:00,144.25,144.47,144.24,144.32,44368.0,137.1037,137.3128,137.0942,137.1702,44368.0
2024-02-06 15:40:00,144.31,144.36,144.15,144.17,39277.0,137.1607,137.2082,137.0086,137.0276,39277.0
2024-02-06 15:45:00,144.18,144.31,144.08,144.24,48374.0,137.0372,137.1607,136.9421,137.0942,48374.0
2024-02-06 15:50:00,144.24,144.33,144.04,144.2,52886.0,137.0942,137.1797,136.9041,137.0562,52886.0
2024-02-06 15:55:00,144.21,144.45,144.2,144.41,130960.0,137.0657,137.2938,137.0562,137.2558,130960.0
2024-02-07 09:30:00,149.0,149.0,146.82,147.27,188142.0,141.6184,141.6184,139.5464,139.9741,188142.0
2024-02-07 09:35:00,147.23,148.25,147.02,148.14,56084.0,139.936,140.9055,139.7365,140.801,56084.0
2024-02-07 09:40:00,148.14,148.3,147.13,147.56,90353.0,140.801,140.953,139.841,140.2497,90353.0
2024-02-07 09:45:00,147.58,148.14,147.17,147.5,39609.0,140.2687,140.801,139.879,140.1927,39609.0
2024-02-07 09:50:00,147.59,148.0,147.33,147.53,43787.0,140.2782,140.6679,140.0311,140.2212,43787.0
2024-02-07 09:55:00,147.59,147.91,147.29,147.72,44173.0,140.2782,140.5824,139.9931,140.4018,44173.0
2024-02-07 10:00:00,147.76,147.81,147.03,147.1,50071.0,140.4398,140.4873,139.746,139.8125,50071.0
2024-02-07 10:05:00,147.04,147.14,146.51,146.85,43661.0,139.7555,139.8505,139.2517,139.5749,43661.0
2024-02-07 10:10:00,146.85,146.97,146.45,146.84,28637.0,139.5749,139.6889,139.1947,139.5654,28637.0
2024-02-07 10:15:00,146.84,147.31,146.75,147.27,39011.0,139.5654,140.0121,139.4798,139.9741,39011.0
2024-02-07 10:20:00,147.25,147.45,146.82,146.98,36803.0,139.9551,140.1452,139.5464,139.6984,36803.0
2024-02-07 10:25:00,146.94,147.32,146.94,147.14,33914.0,139.6604,140.0216,139.6604,139.8505,33914.0
2024-02-07 10:30:00,147.14,147.3,147.08,147.22,41673.0,139.8505,140.0026,139.7935,139.9265,41673.0
2024-02-07 10:35:00,147.22,147.3,146.82,146.95,26047.0,139.9265,140.0026,139.5464,139.6699,26047.0
2024-02-07 10:40:00,146.98,147.04,146.45,146.47,25700.0,139.6984,139.7555,139.1947,139.2137,25700.0
2024-02-07 10:45:00,146.47,146.92,146.42,146.65,42007.0,139.2137,139.6414,139.1662,139.3848,42007.0
2024-02-07 10:50:00,146.65,146.65,145.94,145.96,26960.0,139.3848,139.3848,138.71,138.729,26960.0
2024-02-07 10:55:00,145.94,145.98,145.69,145.97,26689.0,138.71,138.748,138.4723,138.7385,26689.0
2024-02-07 11:00:00,145.97,146.02,145.56,145.59,19003.0,138.7385,138.786,138.3488,138.3773,19003.0
2024-02-07 11:05:00,145.57,145.69,145.48,145.59,41506.0,138.3583,138.4723,138.2727,138.3773,41506.0
2024-02-07 11:10:00,145.58,145.61,145.41,145.61,19774.0,138.3678,138.3963,138.2062,138.3963,19774.0
2024-02-07 11:15:00,145.61,145.81,145.37,145.49,35879.0,138.3963,138.5864,138.1682,138.2823,35879.0
2024-02-07 11:20:00,145.47,145.5,145.25,145.38,20296.0,138.2632,138.2918,138.0541,138.1777,20296.0
2024-02-07 11:25:00,145.42,145.85,145.42,145.78,17107.0,138.2157,138.6244,138.2157,138.5579,17107.0
2024-02-07 11:30:00,145.82,146.01,145.82,145.88,14765.0,138.5959,138.7765,138.5959,138.6529,14765.0
2024-02-07 11:35:00,145.84,146.11,145.8,146.09,13074.0,138.6149,138.8715,138.5769,138.8525,13074.0
2024-02-07 11:40:00,146.12,146.47,146.11,146.46,22277.0,138.881,139.2137,138.8715,139.2042,22277.0
2024-02-07 11:45:00,146.46,146.48,146.14,146.16,14409.0,139.2042,139.2232,138.9,138.9191,14409.0
2024-02-07 11:50:00,146.15,146.29,146.09,146.23,13837.0,138.9096,139.0426,138.8525,138.9856,13837.0
2024-02-07 11:55:00,146.24,146.54,146.24,146.52,17690.0,138.9951,139.2802,138.9951,139.2612,17690.0
2024-02-07 12:00:00,146.54,146.57,146.45,146.53,18450.0,139.2802,139.3087,139.1947,139.2707,18450.0
2024-02-07 12:05:00,146.5,146.7,146.48,146.68,25851.0,139.2422,139.4323,139.2232,139.4133,25851.0
2024-02-07 12:10:00,146.68,146.86,146.63,146.86,12678.0,139.4133,139.5844,139.3658,139.5844,12678.0
2024-02-07 12:15:00,146.86,146.9,146.68,146.81,14767.0,139.5844,139.6224,139.4133,139.5369,14767.0
2024-02-07 12:20:00,146.82,146.84,146.64,146.84,12088.0,139.5464,139.5654,139.3753,139.5654,12088.0
2024-02-07 12:25:00,146.83,146.97,146.75,146.95,16021.0,139.5559,139.6889,139.4798,139.6699,16021.0
2024-02-07 12:30:00,146.97,147.27,146.88,147.22,30745.0,139.6889,139.9741,139.6034,139.9265,30745.0
2024-02-07 12:35:00,147.21,147.34,147.19,147.3,14009.0,139.917,140.0406,139.898,140.0026,14009.0
2024-02-07 12:40:00,147.32,147.32,147.1,147.24,14880.0,140.0216,140.0216,139.8125,139.9456,14880.0
2024-02-07 12:45:00,147.23,147.27,146.96,146.97,14806.0,139.936,139.9741,139.6794,139.6889,14806.0
2024-02-07 12:50:00,146.97,147.01,146.78,146.8,14147.0,139.6889,139.7269,139.5083,139.5274,14147.0
2024-02-07 12:55:00,146.81,147.03,146.8,147.03,13199.0,139.5369,139.746,139.5274,139.746,13199.0
2024-02-07 13:00:00,147.05,147.27,146.92,147.06,16373.0,139.765,139.9741,139.6414,139.7745,16373.0
2024-02-07 13:05:00,147.13,147.27,147.08,147.25,13244.0,139.841,139.9741,139.7935,139.9551,13244.0
2024-02-07 13:10:00,147.26,147.38,147.22,147.25,12779.0,139.9646,140.0786,139.9265,139.9551,12779.0
2024-02-07 13:15:00,147.28,147.55,147.28,147.53,21643.0,139.9836,140.2402,139.9836,140.2212,21643.0
2024-02-07 13:20:00,147.53,147.6,147.44,147.49,22703.0,140.2212,140.2877,140.1356,140.1832,22703.0
2024-02-07 13:25:00,147.52,147.59,147.44,147.55,18208.0,140.2117,140.2782,140.1356,140.2402,18208.0
2024-02-07 13:30:00,147.56,147.66,147.45,147.51,27108.0,140.2497,140.3447,140.1452,140.2022,27108.0
2024-02-07 13:35:00,147.51,147.53,147.21,147.25,16689.0,140.2022,140.2212,139.917,139.9551,16689.0
2024-02-07 13:40:00,147.24,147.3,146.96,147.25,28516.0,139.9456,140.0026,139.6794,139.9551,28516.0
2024-02-07 13:45:00,147.25,147.49,147.22,147.34,51534.0,139.9551,140.1832,139.9265,140.0406,51534.0
2024-02-07 13:50:00,147.34,147.36,147.16,147.23,17861.0,140.0406,140.0596,139.8695,139.936,17861.0
2024-02-07 13:55:00,147.21,147.21,146.8,146.89,21867.0,139.917,139.917,139.5274,139.6129,21867.0
2024-02-07 14:00:00,146.9,147.07,146.88,147.0,13962.0,139.6224,139.784,139.6034,139.7174,13962.0
2024-02-07 14:05:00,146.99,147.23,146.91,147.19,14739.0,139.7079,139.936,139.6319,139.898,14739.0
2024-02-07 14:10:00,147.19,147.26,147.11,147.12,7623.0,139.898,139.9646,139.822,139.8315,7623.0
2024-02-07 14:15:00,147.09,147.12,146.8,146.91,16785.0,139.803,139.8315,139.5274,139.6319,16785.0
2024-02-07 14:20:00,146.88,147.3,146.88,147.18,40294.0,139.6034,140.0026,139.6034,139.8885,40294.0
2024-02-07 14:25:00,147.2,147.23,147.04,147.18,12187.0,139.9075,139.936,139.7555,139.8885,12187.0
2024-02-07 14:30:00,147.2,147.42,147.13,147.33,21640.0,139.9075,140.1166,139.841,140.0311,21640.0
2024-02-07 14:35:00,147.32,147.57,147.32,147.57,19930.0,140.0216,140.2592,140.0216,140.2592,19930.0
2024-02-07 14:40:00,147.59,147.65,147.5,147.57,12228.0,140.2782,140.3352,140.1927,140.2592,12228.0
2024-02-07 14:45:00,147.53,147.65,147.46,147.56,11450.0,140.2212,140.3352,140.1547,140.2497,11450.0
2024-02-07 14:50:00,147.56,147.62,147.45,147.47,10912.0,140.2497,140.3067,140.1452,140.1642,10912.0
2024-02-07 14:55:00,147.47,147.56,147.45,147.47,16687.0,140.1642,140.2497,140.1452,140.1642,16687.0
2024-02-07 15:00:00,147.45,147.46,147.16,147.16,21494.0,140.1452,140.1547,139.8695,139.8695,21494.0
2024-02-07 15:05:00,147.19,147.44,147.12,147.12,16747.0,139.898,140.1356,139.8315,139.8315,16747.0
2024-02-07 15:10:00,147.16,147.33,147.11,147.17,26988.0,139.8695,140.0311,139.822,139.879,26988.0
2024-02-07 15:15:00,147.13,147.3,147.04,147.16,21020.0,139.841,140.0026,139.7555,139.8695,21020.0
2024-02-07 15:20:00,147.17,147.17,146.93,147.01,19399.0,139.879,139.879,139.6509,139.7269,19399.0
2024-02-07 15:25:00,147.0,147.1,146.96,147.08,27013.0,139.7174,139.8125,139.6794,139.7935,27013.0
2024-02-07 15:30:00,147.09,147.23,147.09,147.19,51525.0,139.803,139.936,139.803,139.898,51525.0
2024-02-07 15:35:00,147.16,147.16,147.05,147.08,23244.0,139.8695,139.8695,139.765,139.7935,23244.0
2024-02-07 15:40:00,147.07,147.13,146.92,147.0,29942.0,139.784,139.841,139.6414,139.7174,29942.0
2024-02-07 15:45:00,147.01,147.05,146.87,147.0,46075.0,139.7269,139.765,139.5939,139.7174,46075.0
2024-02-07 15:50:00,146.99,147.0,146.64,146.69,63912.0,139.7079,139.7174,139.3753,139.4228,63912.0
2024-02-07 15:55:00,146.69,146.86,146.66,146.73,131191.0,139.4228,139.5844,139.3943,139.4608,131191.0
2024-02-08 09:30:00,147.01,148.5,146.85,147.99,61439.0,139.7269,141.1431,139.5749,140.6584,61439.0
2024-02-08 09:35:00,148.02,148.02,147.47,147.91,27255.0,140.6869,140.6869,140.1642,140.5824,27255.0
2024-02-08 09:40:00,147.84,148.15,147.59,148.08,20262.0,140.5158,140.8105,140.2782,140.7439,20262.0
2024-02-08 09:45:00,148.16,148.47,147.97,148.35,43385.0,140.82,141.1146,140.6394,141.0006,43385.0
2024-02-08 09:50:00,148.36,148.59,148.06,148.36,36025.0,141.0101,141.2287,140.7249,141.0101,36025.0
2024-02-08 09:55:00,148.36,148.4,147.64,147.66,30336.0,141.0101,141.0481,140.3257,140.3447,30336.0
2024-02-08 10:00:00,147.74,148.6,147.74,148.45,24716.0,140.4208,141.2382,140.4208,141.0956,24716.0
2024-02-08 10:05:00,148.44,148.81,148.44,148.74,36916.0,141.0861,141.4378,141.0861,141.3712,36916.0
2024-02-08 10:10:00,148.79,148.9,148.48,148.62,24004.0,141.4188,141.5233,141.1241,141.2572,24004.0
2024-02-08 10:15:00,148.64,148.9,148.5,148.84,19531.0,141.2762,141.5233,141.1431,141.4663,19531.0
2024-02-08 10:20:00,148.87,148.97,148.63,148.77,17662.0,141.4948,141.5898,141.2667,141.3998,17662.0
2024-02-08 10:25:00,148.72,148.75,148.64,148.72,9378.0,141.3522,141.3807,141.2762,141.3522,9378.0
2024-02-08 10:30:00,148.7,148.84,148.61,148.74,15281.0,141.3332,141.4663,141.2477,141.3712,15281.0
2024-02-08 10:35:00,148.77,149.04,148.71,148.84,35410.0,141.3998,141.6564,141.3427,141.4663,35410.0
2024-02-08 10:40:00,148.85,148.87,148.6,148.62,13884.0,141.4758,141.4948,141.2382,141.2572,13884.0
2024-02-08 10:45:00,148.66,149.09,148.65,148.98,30762.0,141.2952,141.7039,141.2857,141.5994,30762.0
2024-02-08 10:50:00,148.95,148.95,148.7,148.71,14280.0,141.5708,141.5708,141.3332,141.3427,14280.0
2024-02-08 10:55:00,148.71,148.73,148.54,148.66,13392.0,141.3427,141.3617,141.1812,141.2952,13392.0
2024-02-08 11:00:00,148.68,148.8,148.58,148.79,24429.0,141.3142,141.4283,141.2192,141.4188,24429.0
2024-02-08 11:05:00,148.79,148.79,148.61,148.65,22837.0,141.4188,141.4188,141.2477,141.2857,22837.0
2024-02-08 11:10:00,148.65,148.82,148.54,148.55,24266.0,141.2857,141.4473,141.1812,141.1907,24266.0
2024-02-08 11:15:00,148.55,148.57,148.4,148.42,12805.0,141.1907,141.2097,141.0481,141.0671,12805.0
2024-02-08 11:20:00,148.42,148.54,148.41,148.44,12742.0,141.0671,141.1812,141.0576,141.0861,12742.0
2024-02-08 11:25:00,148.45,148.45,148.1,148.12,15874.0,141.0956,141.0956,140.7629,140.782,15874.0
2024-02-08 11:30:00,148.1,148.32,147.93,148.31,29350.0,140.7629,140.9721,140.6014,140.9625,29350.0
2024-02-08 11:35:00,148.34,148.37,148.21,148.22,10993.0,140.9911,141.0196,140.8675,140.877,10993.0
2024-02-08 11:40:00,148.22,148.28,148.13,148.26,19104.0,140.877,140.934,140.7915,140.915,19104.0
2024-02-08 11:45:00,148.26,148.27,148.14,148.19,12781.0,140.915,140.9245,140.801,140.8485,12781.0
2024-02-08 11:50:00,148.2,148.22,147.89,147.92,15513.0,140.858,140.877,140.5634,140.5919,15513.0
2024-02-08 11:55:00,147.92,147.94,147.79,147.81,13488.0,140.5919,140.6109,140.4683,140.4873,13488.0
2024-02-08 12:00:00,147.83,147.95,147.8,147.94,17880.0,140.5063,140.6204,140.4778,140.6109,17880.0
2024-02-08 12:05:00,147.93,148.24,147.82,148.11,8034.0,140.6014,140.896,140.4968,140.7725,8034.0
2024-02-08 12:10:00,148.08,148.19,147.96,148.19,27238.0,140.7439,140.8485,140.6299,140.8485,27238.0
2024-02-08 12:15:00,148.21,148.43,148.17,148.28,9253.0,140.8675,141.0766,140.8295,140.934,9253.0
2024-02-08 12:20:00,148.31,148.32,148.13,148.15,7650.0,140.9625,140.9721,140.7915,140.8105,7650.0
2024-02-08 12:25:00,148.16,148.34,148.15,148.22,9587.0,140.82,140.9911,140.8105,140.877,9587.0
2024-02-08 12:30:00,148.21,148.27,148.13,148.18,10570.0,140.8675,140.9245,140.7915,140.839,10570.0
2024-02-08 12:35:00,148.18,148.29,148.13,148.28,8997.0,140.839,140.9435,140.7915,140.934,8997.0
2024-02-08 12:40:00,148.25,148.27,148.08,148.09,10466.0,140.9055,140.9245,140.7439,140.7534,10466.0
2024-02-08 12:45:00,148.1,148.13,147.97,147.97,23013.0,140.7629,140.7915,140.6394,140.6394,23013.0
2024-02-08 12:50:00,147.98,148.0,147.85,147.88,8773.0,140.6489,140.6679,140.5253,140.5538,8773.0
2024-02-08 12:55:00,147.89,148.01,147.87,147.96,8661.0,140.5634,140.6774,140.5443,140.6299,8661.0
2024-02-08 13:00:00,147.95,148.17,147.95,147.98,18439.0,140.6204,140.8295,140.6204,140.6489,18439.0
2024-02-08 13:05:00,147.97,148.01,147.91,147.94,5498.0,140.6394,140.6774,140.5824,140.6109,5498.0
2024-02-08 13:10:00,147.98,148.04,147.96,148.0,10975.0,140.6489,140.7059,140.6299,140.6679,10975.0
2024-02-08 13:15:00,148.04,148.07,147.82,147.82,10609.0,140.7059,140.7344,140.4968,140.4968,10609.0
2024-02-08 13:20:00,147.81,147.87,147.77,147.78,5508.0,140.4873,140.5443,140.4493,140.4588,5508.0
2024-02-08 13:25:00,147.76,147.95,147.74,147.94,8664.0,140.4398,140.6204,140.4208,140.6109,8664.0
2024-02-08 13:30:00,147.92,148.0,147.86,147.9,12977.0,140.5919,140.6679,140.5348,140.5729,12977.0
2024-02-08 13:35:00,147.92,147.92,147.62,147.62,9853.0,140.5919,140.5919,140.3067,140.3067,9853.0
2024-02-08 13:40:00,147.6,147.6,147.39,147.56,15227.0,140.2877,140.2877,140.0881,140.2497,15227.0
2024-02-08 13:45:00,147.53,147.69,147.45,147.6,14283.0,140.2212,140.3733,140.1452,140.2877,14283.0
2024-02-08 13:50:00,147.61,147.68,147.38,147.68,8512.0,140.2972,140.3638,140.0786,140.3638,8512.0
2024-02-08 13:55:00,147.68,147.79,147.6,147.65,17470.0,140.3638,140.4683,140.2877,140.3352,17470.0
2024-02-08 14:00:00,147.68,147.84,147.66,147.69,9555.0,140.3638,140.5158,140.3447,140.3733,9555.0
2024-02-08 14:05:00,147.69,147.73,147.62,147.67,10544.0,140.3733,140.4113,140.3067,140.3543,10544.0
2024-02-08 14:10:00,147.64,147.71,147.55,147.59,9931.0,140.3257,140.3923,140.2402,140.2782,9931.0
2024-02-08 14:15:00,147.57,147.65,147.45,147.49,16442.0,140.2592,140.3352,140.1452,140.1832,16442.0
2024-02-08 14:20:00,147.49,147.49,147.05,147.06,21131.0,140.1832,140.1832,139.765,139.7745,21131.0
2024-02-08 14:25:00,147.07,147.4,147.04,147.38,19611.0,139.784,140.0976,139.7555,140.0786,19611.0
2024-02-08 14:30:00,147.37,147.51,147.24,147.28,24987.0,140.0691,140.2022,139.9456,139.9836,24987.0
2024-02-08 14:35:00,147.25,147.43,147.22,147.33,10614.0,139.9551,140.1261,139.9265,140.0311,10614.0
2024-02-08 14:40:00,147.35,147.47,147.35,147.43,10426.0,140.0501,140.1642,140.0501,140.1261,10426.0
2024-02-08 14:45:00,147.41,147.48,147.36,147.36,12797.0,140.1071,140.1737,140.0596,140.0596,12797.0
2024-02-08 14:50:00,147.37,147.5,147.36,147.48,18173.0,140.0691,140.1927,140.0596,140.1737,18173.0
2024-02-08 14:55:00,147.44,147.46,147.32,147.42,16705.0,140.1356,140.1547,140.0216,140.1166,16705.0
2024-02-08 15:00:00,147.41,147.5,147.35,147.48,15664.0,140.1071,140.1927,140.0501,140.1737,15664.0
2024-02-08 15:05:00,147.49,147.52,147.38,147.4,17549.0,140.1832,140.2117,140.0786,140.0976,17549.0
2024-02-08 15:10:00,147.42,147.52,147.39,147.48,16433.0,140.1166,140.2117,140.0881,140.1737,16433.0
2024-02-08 15:15:00,147.49,147.61,147.43,147.43,14758.0,140.1832,140.2972,140.1261,140.1261,14758.0
2024-02-08 15:20:00,147.44,147.54,147.4,147.49,33994.0,140.1356,140.2307,140.0976,140.1832,33994.0
2024-02-08 15:25:00,147.48,147.52,147.35,147.5,17424.0,140.1737,140.2117,140.0501,140.1927,17424.0
2024-02-08 15:30:00,147.47,147.49,147.34,147.34,15919.0,140.1642,140.1832,140.0406,140.0406,15919.0
2024-02-08 15:35:00,147.34,147.37,147.26,147.27,21714.0,140.0406,140.0691,139.9646,139.9741,21714.0
2024-02-08 15:40:00,147.26,147.4,147.26,147.36,25140.0,139.9646,140.0976,139.9646,140.0596,25140.0
2024-02-08 15:45:00,147.36,147.46,147.33,147.37,39749.0,140.0596,140.1547,140.0311,140.0691,39749.0
2024-02-08 15:50:00,147.36,147.4,147.05,147.06,57498.0,140.0596,140.0976,139.765,139.7745,57498.0
2024-02-08 15:55:00,147.06,147.47,147.06,147.38,169948.0,139.7745,140.1642,139.7745,140.0786,169948.0
2024-02-09 09:30:00,147.08,147.19,146.3,146.9,46185.0,139.7935,139.898,139.0521,139.6224,46185.0
2024-02-09 09:35:00,146.92,147.23,146.68,146.89,10311.0,139.6414,139.936,139.4133,139.6129,10311.0
2024-02-09 09:40:00,146.95,147.1,146.82,147.08,5580.0,139.6699,139.8125,139.5464,139.7935,5580.0
2024-02-09 09:45:00,147.07,147.1,146.82,146.86,7026.0,139.784,139.8125,139.5464,139.5844,7026.0
2024-02-09 09:50:00,146.87,146.92,146.56,146.81,8727.0,139.5939,139.6414,139.2992,139.5369,8727.0
2024-02-09 09:55:00,146.84,147.12,146.84,147.0,10131.0,139.5654,139.8315,139.5654,139.7174,10131.0
2024-02-09 10:00:00,147.02,147.46,146.92,147.28,6899.0,139.7365,140.1547,139.6414,139.9836,6899.0
2024-02-09 10:05:00,147.25,147.4,147.11,147.4,5202.0,139.9551,140.0976,139.822,140.0976,5202.0
2024-02-09 10:10:00,147.35,147.55,147.25,147.34,13317.0,140.0501,140.2402,139.9551,140.0406,13317.0
2024-02-09 10:15:00,147.35,147.57,147.2,147.29,18656.0,140.0501,140.2592,139.9075,139.9931,18656.0
2024-02-09 10:20:00,147.26,147.39,147.05,147.25,14932.0,139.9646,140.0881,139.765,139.9551,14932.0
2024-02-09 10:25:00,147.28,147.28,147.01,147.05,9971.0,139.9836,139.9836,139.7269,139.765,9971.0
2024-02-09 10:30:00,147.05,147.37,147.02,147.19,9294.0,139.765,140.0691,139.7365,139.898,9294.0
2024-02-09 10:35:00,147.15,147.21,146.9,147.06,26953.0,139.86,139.917,139.6224,139.7745,26953.0
2024-02-09 10:40:00,147.01,147.1,146.86,146.9,13111.0,139.7269,139.8125,139.5844,139.6224,13111.0
2024-02-09 10:45:00,146.87,146.97,146.8,146.81,12946.0,139.5939,139.6889,139.5274,139.5369,12946.0
2024-02-09 10:50:00,146.85,147.03,146.81,146.88,7860.0,139.5749,139.746,139.5369,139.6034,7860.0
2024-02-09 10:55:00,146.88,146.96,146.81,146.83,7458.0,139.6034,139.6794,139.5369,139.5559,7458.0
2024-02-09 11:00:00,146.8,146.83,146.71,146.79,4275.0,139.5274,139.5559,139.4418,139.5178,4275.0
2024-02-09 11:05:00,146.84,146.84,146.5,146.54,10975.0,139.5654,139.5654,139.2422,139.2802,10975.0
2024-02-09 11:10:00,146.52,146.72,146.43,146.59,22155.0,139.2612,139.4513,139.1757,139.3278,22155.0
2024-02-09 11:15:00,146.61,146.81,146.55,146.8,12915.0,139.3468,139.5369,139.2897,139.5274,12915.0
2024-02-09 11:20:00,146.81,146.81,146.64,146.64,8226.0,139.5369,139.5369,139.3753,139.3753,8226.0
2024-02-09 11:25:00,146.66,146.82,146.55,146.81,12551.0,139.3943,139.5464,139.2897,139.5369,12551.0
2024-02-09 11:30:00,146.79,146.88,146.69,146.78,6399.0,139.5178,139.6034,139.4228,139.5083,6399.0
2024-02-09 11:35:00,146.77,146.92,146.74,146.84,4107.0,139.4988,139.6414,139.4703,139.5654,4107.0
2024-02-09 11:40:00,146.85,146.9,146.71,146.76,5067.0,139.5749,139.6224,139.4418,139.4893,5067.0
2024-02-09 11:45:00,146.78,146.89,146.78,146.86,4492.0,139.5083,139.6129,139.5083,139.5844,4492.0
2024-02-09 11:50:00,146.84,146.86,146.62,146.62,4317.0,139.5654,139.5844,139.3563,139.3563,4317.0
2024-02-09 11:55:00,146.65,146.81,146.57,146.58,10402.0,139.3848,139.5369,139.3087,139.3183,10402.0
2024-02-09 12:00:00,146.6,146.7,146.5,146.59,18475.0,139.3373,139.4323,139.2422,139.3278,18475.0
2024-02-09 12:05:00,146.59,146.77,146.51,146.73,8959.0,139.3278,139.4988,139.2517,139.4608,8959.0
2024-02-09 12:10:00,146.72,146.83,146.69,146.8,6649.0,139.4513,139.5559,139.4228,139.5274,6649.0
2024-02-09 12:15:00,146.79,146.9,146.76,146.78,5297.0,139.5178,139.6224,139.4893,139.5083,5297.0
2024-02-09 12:20:00,146.8,146.99,146.79,146.98,10778.0,139.5274,139.7079,139.5178,139.6984,10778.0
2024-02-09 12:25:00,146.97,146.98,146.76,146.82,6702.0,139.6889,139.6984,139.4893,139.5464,6702.0
2024-02-09 12:30:00,146.81,146.93,146.71,146.81,10349.0,139.5369,139.6509,139.4418,139.5369,10349.0
2024-02-09 12:35:00,146.82,147.0,146.7,146.75,11385.0,139.5464,139.7174,139.4323,139.4798,11385.0
2024-02-09 12:40:00,146.75,146.92,146.65,146.92,7016.0,139.4798,139.6414,139.3848,139.6414,7016.0
2024-02-09 12:45:00,146.95,147.13,146.9,147.07,18521.0,139.6699,139.841,139.6224,139.784,18521.0
2024-02-09 12:50:00,147.06,147.28,147.04,147.21,10644.0,139.7745,139.9836,139.7555,139.917,10644.0
2024-02-09 12:55:00,147.23,147.29,147.17,147.2,10874.0,139.936,139.9931,139.879,139.9075,10874.0
2024-02-09 13:00:00,147.18,147.22,147.12,147.2,5102.0,139.8885,139.9265,139.8315,139.9075,5102.0
2024-02-09 13:05:00,147.18,147.18,146.92,147.02,8530.0,139.8885,139.8885,139.6414,139.7365,8530.0
2024-02-09 13:10:00,147.07,147.09,146.9,147.0,4725.0,139.784,139.803,139.6224,139.7174,4725.0
2024-02-09 13:15:00,146.95,146.97,146.75,146.87,6565.0,139.6699,139.6889,139.4798,139.5939,6565.0
2024-02-09 13:20:00,146.89,147.07,146.84,147.06,9790.0,139.6129,139.784,139.5654,139.7745,9790.0
2024-02-09 13:25:00,147.02,147.14,146.95,147.09,6108.0,139.7365,139.8505,139.6699,139.803,6108.0
2024-02-09 13:30:00,147.1,147.1,146.97,147.02,10066.0,139.8125,139.8125,139.6889,139.7365,10066.0
2024-02-09 13:35:00,147.01,147.19,146.99,147.14,11137.0,139.7269,139.898,139.7079,139.8505,11137.0
2024-02-09 13:40:00,147.14,147.29,147.12,147.23,9280.0,139.8505,139.9931,139.8315,139.936,9280.0
2024-02-09 13:45:00,147.2,147.24,147.14,147.2,6356.0,139.9075,139.9456,139.8505,139.9075,6356.0
2024-02-09 13:50:00,147.2,147.29,147.16,147.22,21623.0,139.9075,139.9931,139.8695,139.9265,21623.0
2024-02-09 13:55:00,147.24,147.34,147.23,147.27,12685.0,139.9456,140.0406,139.936,139.9741,12685.0
2024-02-09 14:00:00,147.27,147.39,147.26,147.36,7949.0,139.9741,140.0881,139.9646,140.0596,7949.0
2024-02-09 14:05:00,147.34,147.35,147.26,147.32,13839.0,140.0406,140.0501,139.9646,140.0216,13839.0
2024-02-09 14:10:00,147.31,147.39,147.31,147.39,3211.0,140.0121,140.0881,140.0121,140.0881,3211.0
2024-02-09 14:15:00,147.38,147.41,147.27,147.4,13992.0,140.0786,140.1071,139.9741,140.0976,13992.0
2024-02-09 14:20:00,147.39,147.4,147.33,147.34,5885.0,140.0881,140.0976,140.0311,140.0406,5885.0
2024-02-09 14:25:00,147.35,147.41,147.33,147.37,8032.0,140.0501,140.1071,140.0311,140.0691,8032.0
2024-02-09 14:30:00,147.39,147.45,147.28,147.45,7553.0,140.0881,140.1452,139.9836,140.1452,7553.0
2024-02-09 14:35:00,147.44,147.47,147.16,147.21,43424.0,140.1356,140.1642,139.8695,139.917,43424.0
2024-02-09 14:40:00,147.18,147.24,147.12,147.2,11300.0,139.8885,139.9456,139.8315,139.9075,11300.0
2024-02-09 14:45:00,147.24,147.24,147.18,147.22,15104.0,139.9456,139.9456,139.8885,139.9265,15104.0
2024-02-09 14:50:00,147.22,147.24,147.18,147.19,25431.0,139.9265,139.9456,139.8885,139.898,25431.0
2024-02-09 14:55:00,147.2,147.2,146.91,146.94,11908.0,139.9075,139.9075,139.6319,139.6604,11908.0
2024-02-09 15:00:00,146.93,146.93,146.72,146.75,13377.0,139.6509,139.6509,139.4513,139.4798,13377.0
2024-02-09 15:05:00,146.75,146.92,146.65,146.92,9109.0,139.4798,139.6414,139.3848,139.6414,9109.0
2024-02-09 15:10:00,146.91,147.05,146.84,146.94,17018.0,139.6319,139.765,139.5654,139.6604,17018.0
2024-02-09 15:15:00,146.92,147.0,146.83,146.94,8358.0,139.6414,139.7174,139.5559,139.6604,8358.0
2024-02-09 15:20:00,146.95,146.99,146.91,146.92,6258.0,139.6699,139.7079,139.6319,139.6414,6258.0
2024-02-09 15:25:00,146.99,147.04,146.95,147.02,6631.0,139.7079,139.7555,139.6699,139.7365,6631.0
2024-02-09 15:30:00,147.03,147.07,146.92,147.03,10960.0,139.746,139.784,139.6414,139.746,10960.0
2024-02-09 15:35:00,147.03,147.11,146.98,146.98,10013.0,139.746,139.822,139.6984,139.6984,10013.0
2024-02-09 15:40:00,146.99,147.04,146.96,146.99,21815.0,139.7079,139.7555,139.6794,139.7079,21815.0
2024-02-09 15:45:00,146.99,147.12,146.94,147.06,34581.0,139.7079,139.8315,139.6604,139.7745,34581.0
2024-02-09 15:50:00,147.03,147.28,147.02,147.18,58178.0,139.746,139.9836,139.7365,139.8885,58178.0
2024-02-09 15:55:00,147.21,147.21,146.48,146.52,231563.0,139.917,139.917,139.2232,139.2612,231563.0
2024-02-12 09:30:00,147.52,148.23,147.5,148.01,67999.0,140.2117,140.8865,140.1927,140.6774,67999.0
2024-02-12 09:35:00,148.09,148.88,148.02,148.8,33975.0,140.7534,141.5043,140.6869,141.4283,33975.0
2024-02-12 09:40:00,148.83,149.34,148.77,149.19,31643.0,141.4568,141.9415,141.3998,141.7989,31643.0
2024-02-12 09:45:00,149.25,149.36,148.88,149.28,69359.0,141.856,141.9605,141.5043,141.8845,69359.0
2024-02-12 09:50:00,149.31,149.43,148.94,149.03,43933.0,141.913,142.0271,141.5613,141.6469,43933.0
2024-02-12 09:55:00,148.93,149.41,148.85,149.21,29047.0,141.5518,142.0081,141.4758,141.818,29047.0
2024-02-12 10:00:00,149.21,149.43,149.14,149.39,27002.0,141.818,142.0271,141.7514,141.989,27002.0
2024-02-12 10:05:00,149.38,149.38,149.0,149.13,24834.0,141.9795,141.9795,141.6184,141.7419,24834.0
2024-02-12 10:10:00,149.15,149.17,148.83,148.83,52014.0,141.7609,141.7799,141.4568,141.4568,52014.0
2024-02-12 10:15:00,148.84,149.08,148.82,149.06,52135.0,141.4663,141.6944,141.4473,141.6754,52135.0
2024-02-12 10:20:00,149.08,149.39,149.0,149.35,36252.0,141.6944,141.989,141.6184,141.951,36252.0
2024-02-12 10:25:00,149.34,149.38,148.99,149.02,20775.0,141.9415,141.9795,141.6089,141.6374,20775.0
2024-02-12 10:30:00,149.04,149.15,148.77,148.83,23188.0,141.6564,141.7609,141.3998,141.4568,23188.0
2024-02-12 10:35:00,148.84,149.13,148.73,148.75,13629.0,141.4663,141.7419,141.3617,141.3807,13629.0
2024-02-12 10:40:00,148.75,149.0,148.63,148.97,17062.0,141.3807,141.6184,141.2667,141.5898,17062.0
2024-02-12 10:45:00,148.97,149.07,148.82,149.07,12509.0,141.5898,141.6849,141.4473,141.6849,12509.0
2024-02-12 10:50:00,149.06,149.08,148.77,148.99,12564.0,141.6754,141.6944,141.3998,141.6089,12564.0
2024-02-12 10:55:00,148.94,149.14,148.89,148.89,14984.0,141.5613,141.7514,141.5138,141.5138,14984.0
2024-02-12 11:00:00,148.87,149.11,148.75,149.08,6147.0,141.4948,141.7229,141.3807,141.6944,6147.0
2024-02-12 11:05:00,149.05,149.24,149.01,149.16,11817.0,141.6659,141.8465,141.6279,141.7704,11817.0
2024-02-12 11:10:00,149.14,149.2,149.01,149.17,11105.0,141.7514,141.8085,141.6279,141.7799,11105.0
2024-02-12 11:15:00,149.16,149.69,149.16,149.6,55172.0,141.7704,142.2742,141.7704,142.1886,55172.0
2024-02-12 11:20:00,149.59,149.88,149.57,149.77,28970.0,142.1791,142.4548,142.1601,142.3502,28970.0
2024-02-12 11:25:00,149.78,149.88,149.62,149.86,17587.0,142.3597,142.4548,142.2076,142.4358,17587.0
2024-02-12 11:30:00,149.87,149.95,149.65,149.74,31745.0,142.4453,142.5213,142.2362,142.3217,31745.0
2024-02-12 11:35:00,149.74,149.78,149.61,149.68,14787.0,142.3217,142.3597,142.1981,142.2647,14787.0
2024-02-12 11:40:00,149.69,149.72,149.63,149.68,9956.0,142.2742,142.3027,142.2172,142.2647,9956.0
2024-02-12 11:45:00,149.7,149.8,149.66,149.75,13375.0,142.2837,142.3787,142.2457,142.3312,13375.0
2024-02-12 11:50:00,149.72,149.85,149.64,149.8,13851.0,142.3027,142.4263,142.2267,142.3787,13851.0
2024-02-12 11:55:00,149.82,149.93,149.79,149.91,13983.0,142.3977,142.5023,142.3692,142.4833,13983.0
2024-02-12 12:00:00,149.94,149.99,149.75,149.89,19816.0,142.5118,142.5593,142.3312,142.4643,19816.0
2024-02-12 12:05:00,149.93,149.95,149.75,149.75,18350.0,142.5023,142.5213,142.3312,142.3312,18350.0
2024-02-12 12:10:00,149.78,149.88,149.57,149.62,14087.0,142.3597,142.4548,142.1601,142.2076,14087.0
2024-02-12 12:15:00,149.6,149.72,149.53,149.59,8127.0,142.1886,142.3027,142.1221,142.1791,8127.0
2024-02-12 12:20:00,149.59,149.64,149.44,149.64,13154.0,142.1791,142.2267,142.0366,142.2267,13154.0
2024-02-12 12:25:00,149.64,149.7,149.47,149.66,31024.0,142.2267,142.2837,142.0651,142.2457,31024.0
2024-02-12 12:30:00,149.66,149.66,149.48,149.55,5869.0,142.2457,142.2457,142.0746,142.1411,5869.0
2024-02-12 12:35:00,149.56,149.68,149.53,149.61,8249.0,142.1506,142.2647,142.1221,142.1981,8249.0
2024-02-12 12:40:00,149.62,149.62,149.52,149.58,9397.0,142.2076,142.2076,142.1126,142.1696,9397.0
2024-02-12 12:45:00,149.59,149.75,149.49,149.71,16205.0,142.1791,142.3312,142.0841,142.2932,16205.0
2024-02-12 12:50:00,149.69,149.97,149.67,149.92,8730.0,142.2742,142.5403,142.2552,142.4928,8730.0
2024-02-12 12:55:00,149.92,149.95,149.86,149.95,11929.0,142.4928,142.5213,142.4358,142.5213,11929.0
2024-02-12 13:00:00,149.96,150.04,149.88,149.95,53696.0,142.5308,142.6068,142.4548,142.5213,53696.0
2024-02-12 13:05:00,149.96,150.08,149.86,150.08,7779.0,142.5308,142.6449,142.4358,142.6449,7779.0
2024-02-12 13:10:00,150.1,150.31,150.05,150.22,26842.0,142.6639,142.8635,142.6163,142.7779,26842.0
2024-02-12 13:15:00,150.2,150.36,150.19,150.36,23279.0,142.7589,142.911,142.7494,142.911,23279.0
2024-02-12 13:20:00,150.36,150.39,150.09,150.09,9872.0,142.911,142.9395,142.6544,142.6544,9872.0
2024-02-12 13:25:00,150.11,150.11,150.0,150.05,8523.0,142.6734,142.6734,142.5688,142.6163,8523.0
2024-02-12 13:30:00,150.03,150.13,150.0,150.01,16029.0,142.5973,142.6924,142.5688,142.5783,16029.0
2024-02-12 13:35:00,150.01,150.16,149.93,149.94,14833.0,142.5783,142.7209,142.5023,142.5118,14833.0
2024-02-12 13:40:00,149.89,149.99,149.65,149.79,17309.0,142.4643,142.5593,142.2362,142.3692,17309.0
2024-02-12 13:45:00,149.81,150.02,149.81,149.93,27886.0,142.3882,142.5878,142.3882,142.5023,27886.0
2024-02-12 13:50:00,149.95,150.13,149.95,150.1,17121.0,142.5213,142.6924,142.5213,142.6639,17121.0
2024-02-12 13:55:00,150.1,150.1,149.96,149.98,15908.0,142.6639,142.6639,142.5308,142.5498,15908.0
2024-02-12 14:00:00,149.98,150.19,149.98,150.17,16693.0,142.5498,142.7494,142.5498,142.7304,16693.0
2024-02-12 14:05:00,150.14,150.35,150.14,150.31,10921.0,142.7019,142.9015,142.7019,142.8635,10921.0
2024-02-12 14:10:00,150.33,150.4,150.23,150.32,23518.0,142.8825,142.949,142.7874,142.873,23518.0
2024-02-12 14:15:00,150.31,150.4,149.89,149.89,16682.0,142.8635,142.949,142.4643,142.4643,16682.0
2024-02-12 14:20:00,149.89,150.01,149.84,149.88,14190.0,142.4643,142.5783,142.4167,142.4548,14190.0
2024-02-12 14:25:00,149.91,149.95,149.68,149.79,8860.0,142.4833,142.5213,142.2647,142.3692,8860.0
2024-02-12 14:30:00,149.76,149.92,149.7,149.86,5660.0,142.3407,142.4928,142.2837,142.4358,5660.0
2024-02-12 14:35:00,149.86,150.05,149.85,150.05,9552.0,142.4358,142.6163,142.4263,142.6163,9552.0
2024-02-12 14:40:00,150.02,150.05,149.9,149.94,11033.0,142.5878,142.6163,142.4738,142.5118,11033.0
2024-02-12 14:45:00,149.95,150.01,149.81,149.86,8624.0,142.5213,142.5783,142.3882,142.4358,8624.0
2024-02-12 14:50:00,149.85,149.87,149.7,149.83,6810.0,142.4263,142.4453,142.2837,142.4072,6810.0
2024-02-12 14:55:00,149.81,149.91,149.76,149.85,13359.0,142.3882,142.4833,142.3407,142.4263,13359.0
2024-02-12 15:00:00,149.84,149.85,149.68,149.73,14955.0,142.4167,142.4263,142.2647,142.3122,14955.0
2024-02-12 15:05:00,149.73,149.83,149.62,149.68,10435.0,142.3122,142.4072,142.2076,142.2647,10435.0
2024-02-12 15:10:00,149.65,149.71,149.6,149.66,11640.0,142.2362,142.2932,142.1886,142.2457,11640.0
2024-02-12 15:15:00,149.64,149.66,149.55,149.57,10688.0,142.2267,142.2457,142.1411,142.1601,10688.0
2024-02-12 15:20:00,149.59,149.62,149.49,149.51,13308.0,142.1791,142.2076,142.0841,142.1031,13308.0
2024-02-12 15:25:00,149.49,149.54,149.34,149.34,20268.0,142.0841,142.1316,141.9415,141.9415,20268.0
2024-02-12 15:30:00,149.36,149.48,149.27,149.48,36392.0,141.9605,142.0746,141.875,142.0746,36392.0
2024-02-12 15:35:00,149.47,149.71,149.45,149.71,24983.0,142.0651,142.2932,142.0461,142.2932,24983.0
2024-02-12 15:40:00,149.71,149.83,149.65,149.77,27426.0,142.2932,142.4072,142.2362,142.3502,27426.0
2024-02-12 15:45:00,149.74,149.76,149.59,149.59,34105.0,142.3217,142.3407,142.1791,142.1791,34105.0
2024-02-12 15:50:00,149.62,149.66,149.39,149.47,92845.0,142.2076,142.2457,141.989,142.0651,92845.0
2024-02-12 15:55:00,149.47,149.56,149.31,149.42,142502.0,142.0651,142.1506,141.913,142.0176,142502.0
2024-02-13 09:30:00,147.22,147.87,146.16,146.61,104197.0,139.9265,140.5443,138.9191,139.3468,104197.0
2024-02-13 09:35:00,146.6,146.81,145.85,146.26,63819.0,139.3373,139.5369,138.6244,139.0141,63819.0
2024-02-13 09:40:00,146.31,146.41,146.02,146.09,27720.0,139.0616,139.1567,138.786,138.8525,27720.0
2024-02-13 09:45:00,146.01,146.31,145.77,145.78,27276.0,138.7765,139.0616,138.5484,138.5579,27276.0
2024-02-13 09:50:00,145.78,145.99,145.65,145.79,40952.0,138.5579,138.7575,138.4343,138.5674,40952.0
2024-02-13 09:55:00,145.73,145.79,145.53,145.71,17181.0,138.5104,138.5674,138.3203,138.4914,17181.0
2024-02-13 10:00:00,145.74,146.19,145.54,145.73,27011.0,138.5199,138.9476,138.3298,138.5104,27011.0
2024-02-13 10:05:00,145.58,145.65,145.32,145.37,36042.0,138.3678,138.4343,138.1207,138.1682,36042.0
2024-02-13 10:10:00,145.33,145.52,145.12,145.43,32235.0,138.1302,138.3108,137.9306,138.2252,32235.0
2024-02-13 10:15:00,145.43,145.49,145.23,145.31,26157.0,138.2252,138.2823,138.0351,138.1112,26157.0
2024-02-13 10:20:00,145.3,145.41,145.1,145.2,18571.0,138.1017,138.2062,137.9116,138.0066,18571.0
2024-02-13 10:25:00,145.16,145.59,145.16,145.57,11834.0,137.9686,138.3773,137.9686,138.3583,11834.0
2024-02-13 10:30:00,145.53,145.54,145.1,145.17,29809.0,138.3203,138.3298,137.9116,137.9781,29809.0
2024-02-13 10:35:00,145.16,145.16,144.84,145.04,24025.0,137.9686,137.9686,137.6645,137.8545,24025.0
2024-02-13 10:40:00,145.03,145.03,144.77,144.8,13807.0,137.845,137.845,137.5979,137.6264,13807.0
2024-02-13 10:45:00,144.76,145.17,144.69,145.11,20184.0,137.5884,137.9781,137.5219,137.9211,20184.0
2024-02-13 10:50:00,145.12,145.2,144.94,145.14,18594.0,137.9306,138.0066,137.7595,137.9496,18594.0
2024-02-13 10:55:00,145.14,145.15,144.88,145.03,15931.0,137.9496,137.9591,137.7025,137.845,15931.0
2024-02-13 11:00:00,145.09,145.33,144.97,145.19,17549.0,137.9021,138.1302,137.788,137.9971,17549.0
2024-02-13 11:05:00,145.19,145.24,145.0,145.23,14996.0,137.9971,138.0446,137.8165,138.0351,14996.0
2024-02-13 11:10:00,145.25,145.6,145.18,145.55,30902.0,138.0541,138.3868,137.9876,138.3393,30902.0
2024-02-13 11:15:00,145.64,145.66,145.43,145.53,16875.0,138.4248,138.4438,138.2252,138.3203,16875.0
2024-02-13 11:20:00,145.51,145.99,145.51,145.93,20078.0,138.3013,138.7575,138.3013,138.7005,20078.0
2024-02-13 11:25:00,145.94,146.04,145.79,145.84,28803.0,138.71,138.805,138.5674,138.6149,28803.0
2024-02-13 11:30:00,145.88,146.08,145.8,146.02,16051.0,138.6529,138.843,138.5769,138.786,16051.0
2024-02-13 11:35:00,146.03,146.21,145.91,146.21,25923.0,138.7955,138.9666,138.6814,138.9666,25923.0
2024-02-13 11:40:00,146.27,146.41,146.2,146.27,32283.0,139.0236,139.1567,138.9571,139.0236,32283.0
2024-02-13 11:45:00,146.29,146.4,146.1,146.1,24325.0,139.0426,139.1472,138.862,138.862,24325.0
2024-02-13 11:50:00,146.16,146.16,145.87,145.92,11185.0,138.9191,138.9191,138.6434,138.6909,11185.0
2024-02-13 11:55:00,145.93,146.09,145.9,146.02,11249.0,138.7005,138.8525,138.6719,138.786,11249.0
2024-02-13 12:00:00,146.0,146.07,145.88,146.04,7597.0,138.767,138.8335,138.6529,138.805,7597.0
2024-02-13 12:05:00,146.04,146.25,146.01,146.19,15580.0,138.805,139.0046,138.7765,138.9476,15580.0
2024-02-13 12:10:00,146.21,146.37,146.03,146.37,8573.0,138.9666,139.1187,138.7955,139.1187,8573.0
2024-02-13 12:15:00,146.34,146.38,146.04,146.13,14367.0,139.0901,139.1282,138.805,138.8905,14367.0
2024-02-13 12:20:00,146.12,146.23,146.12,146.21,7772.0,138.881,138.9856,138.881,138.9666,7772.0
2024-02-13 12:25:00,146.26,146.28,146.04,146.09,8366.0,139.0141,139.0331,138.805,138.8525,8366.0
2024-02-13 12:30:00,146.13,146.31,146.04,146.21,12828.0,138.8905,139.0616,138.805,138.9666,12828.0
2024-02-13 12:35:00,146.24,146.41,146.24,146.3,23551.0,138.9951,139.1567,138.9951,139.0521,23551.0
2024-02-13 12:40:00,146.3,146.35,146.16,146.35,5823.0,139.0521,139.0996,138.9191,139.0996,5823.0
2024-02-13 12:45:00,146.33,146.33,146.14,146.16,7654.0,139.0806,139.0806,138.9,138.9191,7654.0
2024-02-13 12:50:00,146.12,146.23,146.06,146.06,6755.0,138.881,138.9856,138.824,138.824,6755.0
2024-02-13 12:55:00,146.0,146.08,145.93,145.97,14207.0,138.767,138.843,138.7005,138.7385,14207.0
2024-02-13 13:00:00,145.97,145.98,145.75,145.85,5518.0,138.7385,138.748,138.5294,138.6244,5518.0
2024-02-13 13:05:00,145.85,146.02,145.77,145.96,34233.0,138.6244,138.786,138.5484,138.729,34233.0
2024-02-13 13:10:00,145.94,146.28,145.94,146.24,21730.0,138.71,139.0331,138.71,138.9951,21730.0
2024-02-13 13:15:00,146.23,146.38,146.21,146.37,34181.0,138.9856,139.1282,138.9666,139.1187,34181.0
2024-02-13 13:20:00,146.35,146.4,146.19,146.27,17710.0,139.0996,139.1472,138.9476,139.0236,17710.0
2024-02-13 13:25:00,146.27,146.48,146.27,146.48,9481.0,139.0236,139.2232,139.0236,139.2232,9481.0
2024-02-13 13:30:00,146.47,146.55,146.3,146.35,19580.0,139.2137,139.2897,139.0521,139.0996,19580.0
2024-02-13 13:35:00,146.32,146.33,146.04,146.11,6939.0,139.0711,139.0806,138.805,138.8715,6939.0
2024-02-13 13:40:00,146.09,146.09,145.88,145.93,9235.0,138.8525,138.8525,138.6529,138.7005,9235.0
2024-02-13 13:45:00,145.94,145.94,145.75,145.76,5445.0,138.71,138.71,138.5294,138.5389,5445.0
2024-02-13 13:50:00,145.71,145.72,145.53,145.55,5732.0,138.4914,138.5009,138.3203,138.3393,5732.0
2024-02-13 13:55:00,145.5,145.58,145.46,145.58,7162.0,138.2918,138.3678,138.2537,138.3678,7162.0
2024-02-13 14:00:00,145.54,145.77,145.54,145.63,5258.0,138.3298,138.5484,138.3298,138.4153,5258.0
2024-02-13 14:05:00,145.66,145.66,145.52,145.63,6927.0,138.4438,138.4438,138.3108,138.4153,6927.0
2024-02-13 14:10:00,145.61,145.61,145.21,145.24,12726.0,138.3963,138.3963,138.0161,138.0446,12726.0
2024-02-13 14:15:00,145.24,145.27,145.11,145.13,17017.0,138.0446,138.0732,137.9211,137.9401,17017.0
2024-02-13 14:20:00,145.12,145.26,145.08,145.11,16509.0,137.9306,138.0636,137.8926,137.9211,16509.0
2024-02-13 14:25:00,145.1,145.2,145.03,145.07,8232.0,137.9116,138.0066,137.845,137.8831,8232.0
2024-02-13 14:30:00,145.06,145.37,144.99,145.36,13791.0,137.8736,138.1682,137.807,138.1587,13791.0
2024-02-13 14:35:00,145.37,145.37,145.18,145.22,17382.0,138.1682,138.1682,137.9876,138.0256,17382.0
2024-02-13 14:40:00,145.23,145.24,145.04,145.06,11415.0,138.0351,138.0446,137.8545,137.8736,11415.0
2024-02-13 14:45:00,145.05,145.07,144.81,144.85,10874.0,137.864,137.8831,137.6359,137.674,10874.0
2024-02-13 14:50:00,144.86,144.89,144.74,144.81,17628.0,137.6835,137.712,137.5694,137.6359,17628.0
2024-02-13 14:55:00,144.78,144.78,144.67,144.72,15442.0,137.6074,137.6074,137.5029,137.5504,15442.0
2024-02-13 15:00:00,144.69,144.88,144.59,144.83,14069.0,137.5219,137.7025,137.4268,137.6549,14069.0
2024-02-13 15:05:00,144.87,145.08,144.85,144.92,22234.0,137.693,137.8926,137.674,137.7405,22234.0
2024-02-13 15:10:00,144.92,145.05,144.91,145.03,11628.0,137.7405,137.864,137.731,137.845,11628.0
2024-02-13 15:15:00,145.05,145.08,144.87,144.88,23008.0,137.864,137.8926,137.693,137.7025,23008.0
2024-02-13 15:20:00,144.96,145.03,144.84,144.88,19345.0,137.7785,137.845,137.6645,137.7025,19345.0
2024-02-13 15:25:00,144.9,144.91,144.71,144.8,28078.0,137.7215,137.731,137.5409,137.6264,28078.0
2024-02-13 15:30:00,144.78,145.12,144.71,145.12,17227.0,137.6074,137.9306,137.5409,137.9306,17227.0
2024-02-13 15:35:00,145.11,145.13,144.83,144.9,54999.0,137.9211,137.9401,137.6549,137.7215,54999.0
2024-02-13 15:40:00,144.92,145.44,144.88,145.44,35387.0,137.7405,138.2347,137.7025,138.2347,35387.0
2024-02-13 15:45:00,145.48,145.54,145.4,145.46,33775.0,138.2727,138.3298,138.1967,138.2537,33775.0
2024-02-13 15:50:00,145.45,145.72,145.35,145.58,46913.0,138.2442,138.5009,138.1492,138.3678,46913.0
2024-02-13 15:55:00,145.56,146.15,145.56,146.12,121654.0,138.3488,138.9096,138.3488,138.881,121654.0
2024-02-14 09:30:00,144.69,145.4,144.45,144.66,122213.0,137.5219,138.1967,137.2938,137.4934,122213.0
2024-02-14 09:35:00,145.0,145.01,143.73,144.09,76830.0,137.8165,137.826,136.6094,136.9516,76830.0
2024-02-14 09:40:00,144.13,145.01,144.03,144.87,34111.0,136.9896,137.826,136.8946,137.693,34111.0
2024-02-14 09:45:00,144.93,144.96,144.34,144.72,24447.0,137.75,137.7785,137.1892,137.5504,24447.0
2024-02-14 09:50:00,144.8,144.94,144.45,144.71,23120.0,137.6264,137.7595,137.2938,137.5409,23120.0
2024-02-14 09:55:00,144.75,144.89,144.61,144.83,15339.0,137.5789,137.712,137.4458,137.6549,15339.0
2024-02-14 10:00:00,144.85,144.96,144.58,144.9,13131.0,137.674,137.7785,137.4173,137.7215,13131.0
2024-02-14 10:05:00,144.85,145.06,144.8,145.05,32136.0,137.674,137.8736,137.6264,137.864,32136.0
2024-02-14 10:10:00,145.06,145.06,144.82,144.84,9622.0,137.8736,137.8736,137.6454,137.6645,9622.0
2024-02-14 10:15:00,144.92,145.22,144.8,145.01,31653.0,137.7405,138.0256,137.6264,137.826,31653.0
2024-02-14 10:20:00,145.05,145.35,144.98,145.14,29309.0,137.864,138.1492,137.7975,137.9496,29309.0
2024-02-14 10:25:00,145.15,145.35,144.95,145.02,16009.0,137.9591,138.1492,137.769,137.8355,16009.0
2024-02-14 10:30:00,145.07,145.36,144.98,145.22,11464.0,137.8831,138.1587,137.7975,138.0256,11464.0
2024-02-14 10:35:00,145.22,145.39,145.04,145.22,20847.0,138.0256,138.1872,137.8545,138.0256,20847.0
2024-02-14 10:40:00,145.18,145.49,145.11,145.44,15229.0,137.9876,138.2823,137.9211,138.2347,15229.0
2024-02-14 10:45:00,145.44,145.49,145.24,145.4,15629.0,138.2347,138.2823,138.0446,138.1967,15629.0
2024-02-14 10:50:00,145.45,145.56,145.18,145.26,14703.0,138.2442,138.3488,137.9876,138.0636,14703.0
2024-02-14 10:55:00,145.26,145.33,145.07,145.07,8298.0,138.0636,138.1302,137.8831,137.8831,8298.0
2024-02-14 11:00:00,145.0,145.11,144.79,144.9,14676.0,137.8165,137.9211,137.6169,137.7215,14676.0
2024-02-14 11:05:00,144.84,144.97,144.71,144.74,10239.0,137.6645,137.788,137.5409,137.5694,10239.0
2024-02-14 11:10:00,144.77,144.99,144.75,144.81,11659.0,137.5979,137.807,137.5789,137.6359,11659.0
2024-02-14 11:15:00,144.85,145.23,144.85,145.22,7325.0,137.674,138.0351,137.674,138.0256,7325.0
2024-02-14 11:20:00,145.19,145.55,145.1,145.38,11300.0,137.9971,138.3393,137.9116,138.1777,11300.0
2024-02-14 11:25:00,145.38,145.73,145.38,145.73,6687.0,138.1777,138.5104,138.1777,138.5104,6687.0
2024-02-14 11:30:00,145.73,145.93,145.66,145.91,7730.0,138.5104,138.7005,138.4438,138.6814,7730.0
2024-02-14 11:35:00,145.84,146.0,145.78,145.81,6990.0,138.6149,138.767,138.5579,138.5864,6990.0
2024-02-14 11:40:00,145.78,145.88,145.53,145.7,9090.0,138.5579,138.6529,138.3203,138.4818,9090.0
2024-02-14 11:45:00,145.72,145.85,145.59,145.79,6222.0,138.5009,138.6244,138.3773,138.5674,6222.0
2024-02-14 11:50:00,145.85,145.86,145.64,145.82,15946.0,138.6244,138.6339,138.4248,138.5959,15946.0
2024-02-14 11:55:00,145.82,145.91,145.63,145.91,14525.0,138.5959,138.6814,138.4153,138.6814,14525.0
2024-02-14 12:00:00,145.93,145.93,145.62,145.71,10149.0,138.7005,138.7005,138.4058,138.4914,10149.0
2024-02-14 12:05:00,145.68,145.7,145.53,145.59,8359.0,138.4628,138.4818,138.3203,138.3773,8359.0
2024-02-14 12:10:00,145.59,145.73,145.58,145.59,8901.0,138.3773,138.5104,138.3678,138.3773,8901.0
2024-02-14 12:15:00,145.56,145.67,145.5,145.64,9650.0,138.3488,138.4533,138.2918,138.4248,9650.0
2024-02-14 12:20:00,145.63,145.68,145.52,145.64,5439.0,138.4153,138.4628,138.3108,138.4248,5439.0
2024-02-14 12:25:00,145.65,145.71,145.58,145.65,4784.0,138.4343,138.4914,138.3678,138.4343,4784.0
2024-02-14 12:30:00,145.65,145.68,145.57,145.65,3970.0,138.4343,138.4628,138.3583,138.4343,3970.0
2024-02-14 12:35:00,145.6,145.62,145.48,145.5,8006.0,138.3868,138.4058,138.2727,138.2918,8006.0
2024-02-14 12:40:00,145.43,145.52,145.35,145.42,9384.0,138.2252,138.3108,138.1492,138.2157,9384.0
2024-02-14 12:45:00,145.37,145.48,145.33,145.47,4526.0,138.1682,138.2727,138.1302,138.2632,4526.0
2024-02-14 12:50:00,145.43,145.48,145.36,145.36,5886.0,138.2252,138.2727,138.1587,138.1587,5886.0
2024-02-14 12:55:00,145.35,145.44,145.32,145.34,9684.0,138.1492,138.2347,138.1207,138.1397,9684.0
2024-02-14 13:00:00,145.38,145.5,145.33,145.5,6210.0,138.1777,138.2918,138.1302,138.2918,6210.0
2024-02-14 13:05:00,145.5,145.5,145.31,145.31,7764.0,138.2918,138.2918,138.1112,138.1112,7764.0
2024-02-14 13:10:00,145.3,145.3,145.08,145.12,8558.0,138.1017,138.1017,137.8926,137.9306,8558.0
2024-02-14 13:15:00,145.18,145.42,145.16,145.29,4048.0,137.9876,138.2157,137.9686,138.0922,4048.0
2024-02-14 13:20:00,145.24,145.37,145.22,145.25,2661.0,138.0446,138.1682,138.0256,138.0541,2661.0
2024-02-14 13:25:00,145.25,145.34,145.25,145.34,4325.0,138.0541,138.1397,138.0541,138.1397,4325.0
2024-02-14 13:30:00,145.36,145.57,145.34,145.57,27128.0,138.1587,138.3583,138.1397,138.3583,27128.0
2024-02-14 13:35:00,145.56,145.8,145.54,145.74,10107.0,138.3488,138.5769,138.3298,138.5199,10107.0
2024-02-14 13:40:00,145.74,145.8,145.54,145.54,6786.0,138.5199,138.5769,138.3298,138.3298,6786.0
2024-02-14 13:45:00,145.52,145.78,145.52,145.78,5405.0,138.3108,138.5579,138.3108,138.5579,5405.0
2024-02-14 13:50:00,145.8,146.02,145.77,145.9,16533.0,138.5769,138.786,138.5484,138.6719,16533.0
2024-02-14 13:55:00,145.87,145.98,145.87,145.95,6905.0,138.6434,138.748,138.6434,138.7195,6905.0
2024-02-14 14:00:00,145.94,145.94,145.7,145.7,9434.0,138.71,138.71,138.4818,138.4818,9434.0
2024-02-14 14:05:00,145.58,145.58,145.34,145.34,8775.0,138.3678,138.3678,138.1397,138.1397,8775.0
2024-02-14 14:10:00,145.43,145.74,145.43,145.67,10495.0,138.2252,138.5199,138.2252,138.4533,10495.0
2024-02-14 14:15:00,145.68,145.79,145.62,145.73,11520.0,138.4628,138.5674,138.4058,138.5104,11520.0
2024-02-14 14:20:00,145.71,145.89,145.71,145.83,7180.0,138.4914,138.6624,138.4914,138.6054,7180.0
2024-02-14 14:25:00,145.84,145.93,145.83,145.9,8965.0,138.6149,138.7005,138.6054,138.6719,8965.0
2024-02-14 14:30:00,145.92,145.93,145.78,145.87,5683.0,138.6909,138.7005,138.5579,138.6434,5683.0
2024-02-14 14:35:00,145.89,146.01,145.86,145.88,20962.0,138.6624,138.7765,138.6339,138.6529,20962.0
2024-02-14 14:40:00,145.81,145.93,145.8,145.86,7428.0,138.5864,138.7005,138.5769,138.6339,7428.0
2024-02-14 14:45:00,145.88,145.94,145.81,145.86,5860.0,138.6529,138.71,138.5864,138.6339,5860.0
2024-02-14 14:50:00,145.81,145.83,145.74,145.81,7715.0,138.5864,138.6054,138.5199,138.5864,7715.0
2024-02-14 14:55:00,145.78,145.78,145.63,145.72,8013.0,138.5579,138.5579,138.4153,138.5009,8013.0
2024-02-14 15:00:00,145.74,145.8,145.64,145.76,13066.0,138.5199,138.5769,138.4248,138.5389,13066.0
2024-02-14 15:05:00,145.77,145.97,145.72,145.91,17835.0,138.5484,138.7385,138.5009,138.6814,17835.0
2024-02-14 15:10:00,145.94,145.98,145.83,145.86,12950.0,138.71,138.748,138.6054,138.6339,12950.0
2024-02-14 15:15:00,145.84,146.09,145.84,146.04,24642.0,138.6149,138.8525,138.6149,138.805,24642.0
2024-02-14 15:20:00,146.04,146.05,145.89,145.94,13410.0,138.805,138.8145,138.6624,138.71,13410.0
2024-02-14 15:25:00,145.95,146.08,145.83,145.83,15039.0,138.7195,138.843,138.6054,138.6054,15039.0
2024-02-14 15:30:00,145.83,145.88,145.38,145.45,40614.0,138.6054,138.6529,138.1777,138.2442,40614.0
2024-02-14 15:35:00,145.41,145.44,145.29,145.32,21470.0,138.2062,138.2347,138.0922,138.1207,21470.0
2024-02-14 15:40:00,145.36,145.37,145.08,145.13,29119.0,138.1587,138.1682,137.8926,137.9401,29119.0
2024-02-14 15:45:00,145.11,145.28,145.09,145.11,40909.0,137.9211,138.0827,137.9021,137.9211,40909.0
2024-02-14 15:50:00,145.13,145.24,144.91,145.02,52425.0,137.9401,138.0446,137.731,137.8355,52425.0
2024-02-14 15:55:00,145.01,145.14,144.79,144.99,140468.0,137.826,137.9496,137.6169,137.807,140468.0
2024-02-15 09:30:00,145.79,147.21,145.43,147.16,64999.0,138.5674,139.917,138.2252,139.8695,64999.0
2024-02-15 09:35:00,147.19,147.64,146.96,147.02,62926.0,139.898,140.3257,139.6794,139.7365,62926.0
2024-02-15 09:40:00,147.08,147.68,147.01,147.25,91272.0,139.7935,140.3638,139.7269,139.9551,91272.0
2024-02-15 09:45:00,147.27,147.5,146.99,147.0,68156.0,139.9741,140.1927,139.7079,139.7174,68156.0
2024-02-15 09:50:00,146.98,146.98,146.69,146.77,23448.0,139.6984,139.6984,139.4228,139.4988,23448.0
2024-02-15 09:55:00,146.73,147.08,146.55,147.06,15223.0,139.4608,139.7935,139.2897,139.7745,15223.0
2024-02-15 10:00:00,146.95,147.32,146.95,147.18,43945.0,139.6699,140.0216,139.6699,139.8885,43945.0
2024-02-15 10:05:00,147.13,147.75,147.1,147.71,24199.0,139.841,140.4303,139.8125,140.3923,24199.0
2024-02-15 10:10:00,147.73,148.01,147.73,147.89,23541.0,140.4113,140.6774,140.4113,140.5634,23541.0
2024-02-15 10:15:00,147.86,147.99,147.74,147.8,19436.0,140.5348,140.6584,140.4208,140.4778,19436.0
2024-02-15 10:20:00,147.8,148.25,147.79,148.2,15817.0,140.4778,140.9055,140.4683,140.858,15817.0
2024-02-15 10:25:00,148.23,148.26,147.78,147.78,28445.0,140.8865,140.915,140.4588,140.4588,28445.0
2024-02-15 10:30:00,147.79,147.89,147.48,147.86,24308.0,140.4683,140.5634,140.1737,140.5348,24308.0
2024-02-15 10:35:00,147.88,147.93,147.58,147.69,17974.0,140.5538,140.6014,140.2687,140.3733,17974.0
2024-02-15 10:40:00,147.75,147.77,147.24,147.33,29775.0,140.4303,140.4493,139.9456,140.0311,29775.0
2024-02-15 10:45:00,147.31,147.54,147.2,147.28,8537.0,140.0121,140.2307,139.9075,139.9836,8537.0
2024-02-15 10:50:00,147.3,147.39,147.11,147.18,13043.0,140.0026,140.0881,139.822,139.8885,13043.0
2024-02-15 10:55:00,147.17,147.33,147.03,147.25,14689.0,139.879,140.0311,139.746,139.9551,14689.0
2024-02-15 11:00:00,147.29,147.39,147.16,147.22,8638.0,139.9931,140.0881,139.8695,139.9265,8638.0
2024-02-15 11:05:00,147.26,147.31,146.85,146.85,12206.0,139.9646,140.0121,139.5749,139.5749,12206.0
2024-02-15 11:10:00,146.8,146.97,146.75,146.8,13449.0,139.5274,139.6889,139.4798,139.5274,13449.0
2024-02-15 11:15:00,146.81,146.94,146.68,146.69,13600.0,139.5369,139.6604,139.4133,139.4228,13600.0
2024-02-15 11:20:00,146.6,146.64,146.0,146.0,22106.0,139.3373,139.3753,138.767,138.767,22106.0
2024-02-15 11:25:00,145.97,146.6,145.97,146.36,23909.0,138.7385,139.3373,138.7385,139.1092,23909.0
2024-02-15 11:30:00,146.35,146.58,146.32,146.46,9159.0,139.0996,139.3183,139.0711,139.2042,9159.0
2024-02-15 11:35:00,146.5,146.55,146.34,146.54,8154.0,139.2422,139.2897,139.0901,139.2802,8154.0
2024-02-15 11:40:00,146.54,146.55,146.3,146.37,6795.0,139.2802,139.2897,139.0521,139.1187,6795.0
2024-02-15 11:45:00,146.37,146.5,146.27,146.47,11011.0,139.1187,139.2422,139.0236,139.2137,11011.0
2024-02-15 11:50:00,146.45,146.51,146.15,146.21,16663.0,139.1947,139.2517,138.9096,138.9666,16663.0
2024-02-15 11:55:00,146.21,146.33,146.14,146.32,13100.0,138.9666,139.0806,138.9,139.0711,13100.0
2024-02-15 12:00:00,146.33,146.47,146.27,146.45,12349.0,139.0806,139.2137,139.0236,139.1947,12349.0
2024-02-15 12:05:00,146.42,146.49,146.29,146.45,9157.0,139.1662,139.2327,139.0426,139.1947,9157.0
2024-02-15 12:10:00,146.47,146.57,146.33,146.46,27732.0,139.2137,139.3087,139.0806,139.2042,27732.0
2024-02-15 12:15:00,146.46,146.62,146.38,146.62,10040.0,139.2042,139.3563,139.1282,139.3563,10040.0
2024-02-15 12:20:00,146.59,146.65,146.54,146.56,13792.0,139.3278,139.3848,139.2802,139.2992,13792.0
2024-02-15 12:25:00,146.56,146.57,146.47,146.54,6472.0,139.2992,139.3087,139.2137,139.2802,6472.0
2024-02-15 12:30:00,146.56,146.58,146.4,146.48,7455.0,139.2992,139.3183,139.1472,139.2232,7455.0
2024-02-15 12:35:00,146.51,146.53,146.39,146.49,6903.0,139.2517,139.2707,139.1377,139.2327,6903.0
2024-02-15 12:40:00,146.48,146.53,146.46,146.5,6530.0,139.2232,139.2707,139.2042,139.2422,6530.0
2024-02-15 12:45:00,146.55,146.68,146.37,146.37,14918.0,139.2897,139.4133,139.1187,139.1187,14918.0
2024-02-15 12:50:00,146.39,146.52,146.37,146.45,5601.0,139.1377,139.2612,139.1187,139.1947,5601.0
2024-02-15 12:55:00,146.45,146.67,146.42,146.47,8167.0,139.1947,139.4038,139.1662,139.2137,8167.0
2024-02-15 13:00:00,146.44,146.45,146.3,146.36,5540.0,139.1852,139.1947,139.0521,139.1092,5540.0
2024-02-15 13:05:00,146.41,146.84,146.38,146.75,8330.0,139.1567,139.5654,139.1282,139.4798,8330.0
2024-02-15 13:10:00,146.78,146.95,146.77,146.81,5577.0,139.5083,139.6699,139.4988,139.5369,5577.0
2024-02-15 13:15:00,146.83,146.91,146.78,146.88,4701.0,139.5559,139.6319,139.5083,139.6034,4701.0
2024-02-15 13:20:00,146.89,146.92,146.78,146.87,6729.0,139.6129,139.6414,139.5083,139.5939,6729.0
2024-02-15 13:25:00,146.82,146.87,146.69,146.87,9458.0,139.5464,139.5939,139.4228,139.5939,9458.0
2024-02-15 13:30:00,146.88,146.92,146.73,146.74,8258.0,139.6034,139.6414,139.4608,139.4703,8258.0
2024-02-15 13:35:00,146.75,146.82,146.62,146.65,6701.0,139.4798,139.5464,139.3563,139.3848,6701.0
2024-02-15 13:40:00,146.66,146.78,146.43,146.43,8576.0,139.3943,139.5083,139.1757,139.1757,8576.0
2024-02-15 13:45:00,146.45,146.6,146.43,146.56,5515.0,139.1947,139.3373,139.1757,139.2992,5515.0
2024-02-15 13:50:00,146.62,146.77,146.55,146.71,10896.0,139.3563,139.4988,139.2897,139.4418,10896.0
2024-02-15 13:55:00,146.71,146.83,146.68,146.8,8511.0,139.4418,139.5559,139.4133,139.5274,8511.0
2024-02-15 14:00:00,146.83,146.95,146.71,146.79,9668.0,139.5559,139.6699,139.4418,139.5178,9668.0
2024-02-15 14:05:00,146.8,146.8,146.57,146.74,5832.0,139.5274,139.5274,139.3087,139.4703,5832.0
2024-02-15 14:10:00,146.73,146.75,146.57,146.67,7608.0,139.4608,139.4798,139.3087,139.4038,7608.0
2024-02-15 14:15:00,146.63,146.73,146.58,146.69,4130.0,139.3658,139.4608,139.3183,139.4228,4130.0
2024-02-15 14:20:00,146.66,146.76,146.57,146.59,8028.0,139.3943,139.4893,139.3087,139.3278,8028.0
2024-02-15 14:25:00,146.58,146.58,146.34,146.5,73074.0,139.3183,139.3183,139.0901,139.2422,73074.0
2024-02-15 14:30:00,146.47,146.68,146.46,146.62,14131.0,139.2137,139.4133,139.2042,139.3563,14131.0
2024-02-15 14:35:00,146.61,146.81,146.5,146.6,21390.0,139.3468,139.5369,139.2422,139.3373,21390.0
2024-02-15 14:40:00,146.63,146.8,146.59,146.77,8886.0,139.3658,139.5274,139.3278,139.4988,8886.0
2024-02-15 14:45:00,146.8,146.82,146.64,146.71,19389.0,139.5274,139.5464,139.3753,139.4418,19389.0
2024-02-15 14:50:00,146.68,146.73,146.6,146.64,8206.0,139.4133,139.4608,139.3373,139.3753,8206.0
2024-02-15 14:55:00,146.65,146.76,146.58,146.58,9269.0,139.3848,139.4893,139.3183,139.3183,9269.0
2024-02-15 15:00:00,146.58,146.58,146.37,146.43,11557.0,139.3183,139.3183,139.1187,139.1757,11557.0
2024-02-15 15:05:00,146.43,146.43,146.24,146.27,9340.0,139.1757,139.1757,138.9951,139.0236,9340.0
2024-02-15 15:10:00,146.31,146.53,146.31,146.44,10862.0,139.0616,139.2707,139.0616,139.1852,10862.0
2024-02-15 15:15:00,146.44,146.5,146.36,146.41,14183.0,139.1852,139.2422,139.1092,139.1567,14183.0
2024-02-15 15:20:00,146.42,146.46,146.31,146.36,9222.0,139.1662,139.2042,139.0616,139.1092,9222.0
2024-02-15 15:25:00,146.37,146.41,146.32,146.39,11927.0,139.1187,139.1567,139.0711,139.1377,11927.0
2024-02-15 15:30:00,146.37,146.43,146.35,146.41,14959.0,139.1187,139.1757,139.0996,139.1567,14959.0
2024-02-15 15:35:00,146.42,146.45,146.24,146.25,13042.0,139.1662,139.1947,138.9951,139.0046,13042.0
2024-02-15 15:40:00,146.24,146.4,146.23,146.39,16831.0,138.9951,139.1472,138.9856,139.1377,16831.0
2024-02-15 15:45:00,146.38,146.38,145.96,146.07,28845.0,139.1282,139.1282,138.729,138.8335,28845.0
2024-02-15 15:50:00,146.1,146.4,145.97,146.15,82063.0,138.862,139.1472,138.7385,138.9096,82063.0
2024-02-15 15:55:00,146.14,146.38,146.14,146.33,129109.0,138.9,139.1282,138.9,139.0806,129109.0
2024-02-16 09:30:00,145.73,146.09,145.12,145.13,104296.0,138.5104,138.8525,137.9306,137.9401,104296.0
2024-02-16 09:35:00,145.26,145.82,145.26,145.57,22639.0,138.0636,138.5959,138.0636,138.3583,22639.0
2024-02-16 09:40:00,145.54,145.72,145.14,145.44,19311.0,138.3298,138.5009,137.9496,138.2347,19311.0
2024-02-16 09:45:00,145.43,145.61,145.27,145.55,17233.0,138.2252,138.3963,138.0732,138.3393,17233.0
2024-02-16 09:50:00,145.64,146.08,145.59,145.68,17380.0,138.4248,138.843,138.3773,138.4628,17380.0
2024-02-16 09:55:00,145.63,146.0,145.61,145.96,11030.0,138.4153,138.767,138.3963,138.729,11030.0
2024-02-16 10:00:00,145.92,146.29,145.78,146.24,26726.0,138.6909,139.0426,138.5579,138.9951,26726.0
2024-02-16 10:05:00,146.24,146.79,146.24,146.79,18727.0,138.9951,139.5178,138.9951,139.5178,18727.0
2024-02-16 10:10:00,146.74,147.11,146.72,147.11,17317.0,139.4703,139.822,139.4513,139.822,17317.0
2024-02-16 10:15:00,147.12,147.23,146.74,146.86,23188.0,139.8315,139.936,139.4703,139.5844,23188.0
2024-02-16 10:20:00,146.86,147.09,146.81,147.04,17635.0,139.5844,139.803,139.5369,139.7555,17635.0
2024-02-16 10:25:00,147.04,147.45,147.04,147.45,10936.0,139.7555,140.1452,139.7555,140.1452,10936.0
2024-02-16 10:30:00,147.36,147.62,147.34,147.61,30098.0,140.0596,140.3067,140.0406,140.2972,30098.0
2024-02-16 10:35:00,147.69,147.88,147.65,147.81,30851.0,140.3733,140.5538,140.3352,140.4873,30851.0
2024-02-16 10:40:00,147.83,147.84,147.67,147.8,16055.0,140.5063,140.5158,140.3543,140.4778,16055.0
2024-02-16 10:45:00,147.8,147.86,147.56,147.59,17904.0,140.4778,140.5348,140.2497,140.2782,17904.0
2024-02-16 10:50:00,147.62,147.85,147.62,147.85,12784.0,140.3067,140.5253,140.3067,140.5253,12784.0
2024-02-16 10:55:00,147.83,147.88,147.7,147.79,13203.0,140.5063,140.5538,140.3828,140.4683,13203.0
2024-02-16 11:00:00,147.81,147.81,147.65,147.69,8544.0,140.4873,140.4873,140.3352,140.3733,8544.0
2024-02-16 11:05:00,147.69,147.96,147.66,147.94,16130.0,140.3733,140.6299,140.3447,140.6109,16130.0
2024-02-16 11:10:00,147.98,148.24,147.97,148.24,30756.0,140.6489,140.896,140.6394,140.896,30756.0
2024-02-16 11:15:00,148.21,148.44,148.14,148.43,32799.0,140.8675,141.0861,140.801,141.0766,32799.0
2024-02-16 11:20:00,148.42,148.55,148.41,148.54,20826.0,141.0671,141.1907,141.0576,141.1812,20826.0
2024-02-16 11:25:00,148.52,148.72,148.52,148.62,36062.0,141.1621,141.3522,141.1621,141.2572,36062.0
2024-02-16 11:30:00,148.62,148.68,148.32,148.32,21595.0,141.2572,141.3142,140.9721,140.9721,21595.0
2024-02-16 11:35:00,148.33,148.54,148.32,148.53,25040.0,140.9816,141.1812,140.9721,141.1716,25040.0
2024-02-16 11:40:00,148.52,148.71,148.47,148.7,23961.0,141.1621,141.3427,141.1146,141.3332,23961.0
2024-02-16 11:45:00,148.68,149.0,148.67,148.94,26460.0,141.3142,141.6184,141.3047,141.5613,26460.0
2024-02-16 11:50:00,148.93,148.94,148.74,148.8,16891.0,141.5518,141.5613,141.3712,141.4283,16891.0
2024-02-16 11:55:00,148.81,148.93,148.74,148.93,10564.0,141.4378,141.5518,141.3712,141.5518,10564.0
2024-02-16 12:00:00,148.92,149.03,148.86,148.9,13634.0,141.5423,141.6469,141.4853,141.5233,13634.0
2024-02-16 12:05:00,148.89,148.9,148.74,148.89,15227.0,141.5138,141.5233,141.3712,141.5138,15227.0
2024-02-16 12:10:00,148.89,149.09,148.88,148.97,19933.0,141.5138,141.7039,141.5043,141.5898,19933.0
2024-02-16 12:15:00,148.97,149.23,148.91,149.23,26881.0,141.5898,141.837,141.5328,141.837,26881.0
2024-02-16 12:20:00,149.21,149.22,148.81,148.91,12988.0,141.818,141.8275,141.4378,141.5328,12988.0
2024-02-16 12:25:00,148.91,149.03,148.71,148.72,57590.0,141.5328,141.6469,141.3427,141.3522,57590.0
2024-02-16 12:30:00,148.72,148.82,148.61,148.77,23062.0,141.3522,141.4473,141.2477,141.3998,23062.0
2024-02-16 12:35:00,148.77,148.97,148.76,148.95,13881.0,141.3998,141.5898,141.3903,141.5708,13881.0
2024-02-16 12:40:00,148.98,148.99,148.86,148.97,9148.0,141.5994,141.6089,141.4853,141.5898,9148.0
2024-02-16 12:45:00,148.97,149.1,148.95,149.0,10623.0,141.5898,141.7134,141.5708,141.6184,10623.0
2024-02-16 12:50:00,149.0,149.03,148.82,149.03,9313.0,141.6184,141.6469,141.4473,141.6469,9313.0
2024-02-16 12:55:00,149.03,149.1,148.99,149.08,15399.0,141.6469,141.7134,141.6089,141.6944,15399.0
2024-02-16 13:00:00,149.08,149.08,148.87,148.9,10897.0,141.6944,141.6944,141.4948,141.5233,10897.0
2024-02-16 13:05:00,148.88,149.32,148.84,149.32,25011.0,141.5043,141.9225,141.4663,141.9225,25011.0
2024-02-16 13:10:00,149.29,149.42,149.17,149.4,24352.0,141.894,142.0176,141.7799,141.9985,24352.0
2024-02-16 13:15:00,149.38,149.63,149.37,149.59,33198.0,141.9795,142.2172,141.97,142.1791,33198.0
2024-02-16 13:20:00,149.59,149.84,149.46,149.84,33254.0,142.1791,142.4167,142.0556,142.4167,33254.0
2024-02-16 13:25:00,149.85,149.95,149.71,149.84,43383.0,142.4263,142.5213,142.2932,142.4167,43383.0
2024-02-16 13:30:00,149.86,150.17,149.84,149.91,74765.0,142.4358,142.7304,142.4167,142.4833,74765.0
2024-02-16 13:35:00,149.9,150.16,149.87,150.16,43901.0,142.4738,142.7209,142.4453,142.7209,43901.0
2024-02-16 13:40:00,150.16,150.17,149.93,150.0,26675.0,142.7209,142.7304,142.5023,142.5688,26675.0
2024-02-16 13:45:00,149.99,150.15,149.97,150.02,39031.0,142.5593,142.7114,142.5403,142.5878,39031.0
2024-02-16 13:50:00,150.05,150.1,149.82,149.83,36953.0,142.6163,142.6639,142.3977,142.4072,36953.0
2024-02-16 13:55:00,149.83,150.02,149.79,149.8,58458.0,142.4072,142.5878,142.3692,142.3787,58458.0
2024-02-16 14:00:00,149.82,150.0,149.65,150.0,32608.0,142.3977,142.5688,142.2362,142.5688,32608.0
2024-02-16 14:05:00,150.01,150.21,149.97,150.21,23159.0,142.5783,142.7684,142.5403,142.7684,23159.0
2024-02-16 14:10:00,150.23,150.28,150.1,150.1,24612.0,142.7874,142.8349,142.6639,142.6639,24612.0
2024-02-16 14:15:00,150.11,150.26,150.1,150.18,43181.0,142.6734,142.8159,142.6639,142.7399,43181.0
2024-02-16 14:20:00,150.2,150.29,149.91,150.06,26001.0,142.7589,142.8445,142.4833,142.6258,26001.0
2024-02-16 14:25:00,150.06,150.16,149.89,149.94,30578.0,142.6258,142.7209,142.4643,142.5118,30578.0
2024-02-16 14:30:00,149.94,149.98,149.68,149.68,20370.0,142.5118,142.5498,142.2647,142.2647,20370.0
2024-02-16 14:35:00,149.71,149.97,149.69,149.96,21990.0,142.2932,142.5403,142.2742,142.5308,21990.0
2024-02-16 14:40:00,149.96,150.07,149.88,150.03,25049.0,142.5308,142.6354,142.4548,142.5973,25049.0
2024-02-16 14:45:00,150.02,150.04,149.21,149.21,32464.0,142.5878,142.6068,141.818,141.818,32464.0
2024-02-16 14:50:00,149.19,149.32,149.1,149.27,23816.0,141.7989,141.9225,141.7134,141.875,23816.0
2024-02-16 14:55:00,149.26,149.4,149.17,149.31,21553.0,141.8655,141.9985,141.7799,141.913,21553.0
2024-02-16 15:00:00,149.33,149.35,148.98,148.99,19621.0,141.932,141.951,141.5994,141.6089,19621.0
2024-02-16 15:05:00,149.04,149.18,148.88,149.18,19748.0,141.6564,141.7894,141.5043,141.7894,19748.0
2024-02-16 15:10:00,149.16,149.23,149.01,149.15,35072.0,141.7704,141.837,141.6279,141.7609,35072.0
2024-02-16 15:15:00,149.14,149.15,148.97,149.01,17911.0,141.7514,141.7609,141.5898,141.6279,17911.0
2024-02-16 15:20:00,149.02,149.13,148.9,149.0,17640.0,141.6374,141.7419,141.5233,141.6184,17640.0
2024-02-16 15:25:00,149.03,149.25,149.0,149.22,17420.0,141.6469,141.856,141.6184,141.8275,17420.0
2024-02-16 15:30:00,149.22,149.41,149.21,149.4,25801.0,141.8275,142.0081,141.818,141.9985,25801.0
2024-02-16 15:35:00,149.43,149.59,149.43,149.5,17337.0,142.0271,142.1791,142.0271,142.0936,17337.0
2024-02-16 15:40:00,149.5,149.51,149.19,149.23,24104.0,142.0936,142.1031,141.7989,141.837,24104.0
2024-02-16 15:45:00,149.21,149.35,149.05,149.05,32661.0,141.818,141.951,141.6659,141.6659,32661.0
2024-02-16 15:50:00,149.06,149.46,149.06,149.44,62813.0,141.6754,142.0556,141.6754,142.0366,62813.0
2024-02-16 15:55:00,149.45,149.65,149.32,149.64,257555.0,142.0461,142.2362,141.9225,142.2267,257555.0
2024-02-20 09:30:00,150.5,151.42,149.81,151.24,135537.0,144.0938,144.9746,143.4332,144.8023,135537.0
2024-02-20 09:35:00,151.12,152.11,150.82,151.03,129223.0,144.6874,145.6353,144.4002,144.6012,129223.0
2024-02-20 09:40:00,151.02,151.11,149.57,150.06,56954.0,144.5917,144.6778,143.2034,143.6725,56954.0
2024-02-20 09:45:00,150.13,150.34,149.84,150.11,28537.0,143.7396,143.9406,143.4619,143.7204,28537.0
2024-02-20 09:50:00,150.19,150.38,149.99,150.28,30664.0,143.797,143.9789,143.6055,143.8832,30664.0
2024-02-20 09:55:00,150.28,151.27,150.22,151.22,30688.0,143.8832,144.831,143.8257,144.7832,30688.0
2024-02-20 10:00:00,151.22,151.38,150.79,151.14,35354.0,144.7832,144.9364,144.3715,144.7066,35354.0
2024-02-20 10:05:00,151.16,151.16,150.7,150.96,34494.0,144.7257,144.7257,144.2853,144.5342,34494.0
2024-02-20 10:10:00,151.0,151.43,150.97,151.07,32882.0,144.5725,144.9842,144.5438,144.6395,32882.0
2024-02-20 10:15:00,151.17,151.54,151.16,151.22,37419.0,144.7353,145.0895,144.7257,144.7832,37419.0
2024-02-20 10:20:00,151.21,151.25,150.38,150.42,26973.0,144.7736,144.8119,143.9789,144.0172,26973.0
2024-02-20 10:25:00,150.41,150.57,150.12,150.3,39557.0,144.0076,144.1608,143.73,143.9023,39557.0
2024-02-20 10:30:00,150.39,150.6,150.08,150.11,20548.0,143.9885,144.1896,143.6917,143.7204,20548.0
2024-02-20 10:35:00,150.09,150.18,149.46,149.84,27391.0,143.7013,143.7874,143.0981,143.4619,27391.0
2024-02-20 10:40:00,149.86,150.29,149.86,149.94,20312.0,143.4811,143.8927,143.4811,143.5576,20312.0
2024-02-20 10:45:00,150.01,150.3,149.98,150.23,15094.0,143.6247,143.9023,143.5959,143.8353,15094.0
2024-02-20 10:50:00,150.24,150.33,150.2,150.2,16580.0,143.8449,143.931,143.8066,143.8066,16580.0
2024-02-20 10:55:00,150.19,150.3,150.1,150.11,38035.0,143.797,143.9023,143.7108,143.7204,38035.0
2024-02-20 11:00:00,150.13,150.25,150.07,150.16,17931.0,143.7396,143.8545,143.6821,143.7683,17931.0
2024-02-20 11:05:00,150.17,150.2,150.01,150.12,15661.0,143.7779,143.8066,143.6247,143.73,15661.0
2024-02-20 11:10:00,150.11,150.16,150.03,150.13,18513.0,143.7204,143.7683,143.6438,143.7396,18513.0
2024-02-20 11:15:00,150.15,150.25,149.96,150.03,26203.0,143.7587,143.8545,143.5768,143.6438,26203.0
2024-02-20 11:20:00,150.05,150.06,149.65,149.73,30617.0,143.663,143.6725,143.28,143.3566,30617.0
2024-02-20 11:25:00,149.76,149.86,149.64,149.68,12784.0,143.3853,143.4811,143.2704,143.3087,12784.0
2024-02-20 11:30:00,149.7,149.86,149.6,149.63,14214.0,143.3279,143.4811,143.2321,143.2608,14214.0
2024-02-20 11:35:00,149.64,149.68,149.4,149.42,7712.0,143.2704,143.3087,143.0406,143.0598,7712.0
2024-02-20 11:40:00,149.46,149.65,149.34,149.61,12179.0,143.0981,143.28,142.9832,143.2417,12179.0
2024-02-20 11:45:00,149.63,149.77,149.36,149.54,10505.0,143.2608,143.3949,143.0023,143.1747,10505.0
2024-02-20 11:50:00,149.57,149.57,149.26,149.47,10995.0,143.2034,143.2034,142.9066,143.1077,10995.0
2024-02-20 11:55:00,149.47,149.57,149.3,149.57,11419.0,143.1077,143.2034,142.9449,143.2034,11419.0
2024-02-20 12:00:00,149.58,149.61,149.31,149.39,17596.0,143.213,143.2417,142.9545,143.0311,17596.0
2024-02-20 12:05:00,149.36,149.5,149.22,149.25,13594.0,143.0023,143.1364,142.8683,142.897,13594.0
2024-02-20 12:10:00,149.24,149.41,149.21,149.31,11092.0,142.8874,143.0502,142.8587,142.9545,11092.0
2024-02-20 12:15:00,149.33,149.49,149.32,149.34,9890.0,142.9736,143.1268,142.964,142.9832,9890.0
2024-02-20 12:20:00,149.33,149.61,149.32,149.44,15271.0,142.9736,143.2417,142.964,143.0789,15271.0
2024-02-20 12:25:00,149.44,149.61,149.44,149.61,6991.0,143.0789,143.2417,143.0789,143.2417,6991.0
2024-02-20 12:30:00,149.56,149.67,149.44,149.65,6973.0,143.1938,143.2991,143.0789,143.28,6973.0
2024-02-20 12:35:00,149.65,149.75,149.55,149.58,8475.0,143.28,143.3757,143.1842,143.213,8475.0
2024-02-20 12:40:00,149.6,149.73,149.55,149.73,10615.0,143.2321,143.3566,143.1842,143.3566,10615.0
2024-02-20 12:45:00,149.73,149.76,149.5,149.5,8483.0,143.3566,143.3853,143.1364,143.1364,8483.0
2024-02-20 12:50:00,149.52,149.67,149.4,149.63,7882.0,143.1555,143.2991,143.0406,143.2608,7882.0
2024-02-20 12:55:00,149.67,149.68,149.54,149.67,9131.0,143.2991,143.3087,143.1747,143.2991,9131.0
2024-02-20 13:00:00,149.68,149.77,149.53,149.6,10529.0,143.3087,143.3949,143.1651,143.2321,10529.0
2024-02-20 13:05:00,149.6,149.74,149.6,149.69,10560.0,143.2321,143.3662,143.2321,143.3183,10560.0
2024-02-20 13:10:00,149.69,149.77,149.61,149.73,41447.0,143.3183,143.3949,143.2417,143.3566,41447.0
2024-02-20 13:15:00,149.75,149.75,149.53,149.68,13531.0,143.3757,143.3757,143.1651,143.3087,13531.0
2024-02-20 13:20:00,149.66,149.8,149.63,149.76,10250.0,143.2896,143.4236,143.2608,143.3853,10250.0
2024-02-20 13:25:00,149.8,149.82,149.66,149.76,6508.0,143.4236,143.4428,143.2896,143.3853,6508.0
2024-02-20 13:30:00,149.77,149.77,149.53,149.55,5984.0,143.3949,143.3949,143.1651,143.1842,5984.0
2024-02-20 13:35:00,149.52,149.57,149.34,149.49,18141.0,143.1555,143.2034,142.9832,143.1268,18141.0
2024-02-20 13:40:00,149.46,149.71,149.39,149.71,5398.0,143.0981,143.3374,143.0311,143.3374,5398.0
2024-02-20 13:45:00,149.72,149.79,149.64,149.68,12565.0,143.347,143.414,143.2704,143.3087,12565.0
2024-02-20 13:50:00,149.71,149.91,149.65,149.65,9906.0,143.3374,143.5289,143.28,143.28,9906.0
2024-02-20 13:55:00,149.64,149.82,149.61,149.77,8193.0,143.2704,143.4428,143.2417,143.3949,8193.0
2024-02-20 14:00:00,149.78,149.86,149.75,149.8,8719.0,143.4045,143.4811,143.3757,143.4236,8719.0
2024-02-20 14:05:00,149.75,149.83,149.61,149.83,11018.0,143.3757,143.4523,143.2417,143.4523,11018.0
2024-02-20 14:10:00,149.83,149.85,149.63,149.65,9668.0,143.4523,143.4715,143.2608,143.28,9668.0
2024-02-20 14:15:00,149.64,149.74,149.52,149.73,16830.0,143.2704,143.3662,143.1555,143.3566,16830.0
2024-02-20 14:20:00,149.72,149.73,149.5,149.65,12688.0,143.347,143.3566,143.1364,143.28,12688.0
2024-02-20 14:25:00,149.66,149.91,149.61,149.87,14892.0,143.2896,143.5289,143.2417,143.4906,14892.0
2024-02-20 14:30:00,149.9,149.99,149.85,149.95,10302.0,143.5193,143.6055,143.4715,143.5672,10302.0
2024-02-20 14:35:00,149.93,149.93,149.76,149.84,11980.0,143.5481,143.5481,143.3853,143.4619,11980.0
2024-02-20 14:40:00,149.83,149.97,149.81,149.88,19086.0,143.4523,143.5864,143.4332,143.5002,19086.0
2024-02-20 14:45:00,149.89,150.01,149.86,149.98,21964.0,143.5098,143.6247,143.4811,143.5959,21964.0
2024-02-20 14:50:00,149.99,150.1,149.89,150.06,15571.0,143.6055,143.7108,143.5098,143.6725,15571.0
2024-02-20 14:55:00,150.05,150.16,149.99,150.06,18365.0,143.663,143.7683,143.6055,143.6725,18365.0
2024-02-20 15:00:00,150.06,150.09,149.87,149.88,14703.0,143.6725,143.7013,143.4906,143.5002,14703.0
2024-02-20 15:05:00,149.88,149.94,149.86,149.91,16478.0,143.5002,143.5576,143.4811,143.5289,16478.0
2024-02-20 15:10:00,149.9,149.99,149.86,149.9,18281.0,143.5193,143.6055,143.4811,143.5193,18281.0
2024-02-20 15:15:00,149.89,149.93,149.77,149.81,19405.0,143.5098,143.5481,143.3949,143.4332,19405.0
2024-02-20 15:20:00,149.82,150.02,149.82,149.94,14468.0,143.4428,143.6342,143.4428,143.5576,14468.0
2024-02-20 15:25:00,149.95,150.03,149.9,149.99,16251.0,143.5672,143.6438,143.5193,143.6055,16251.0
2024-02-20 15:30:00,150.02,150.04,149.56,149.57,28522.0,143.6342,143.6534,143.1938,143.2034,28522.0
2024-02-20 15:35:00,149.54,149.65,149.47,149.56,22925.0,143.1747,143.28,143.1077,143.1938,22925.0
2024-02-20 15:40:00,149.57,149.75,149.52,149.7,22712.0,143.2034,143.3757,143.1555,143.3279,22712.0
2024-02-20 15:45:00,149.68,149.74,149.44,149.61,41713.0,143.3087,143.3662,143.0789,143.2417,41713.0
2024-02-20 15:50:00,149.6,149.75,149.37,149.69,85969.0,143.2321,143.3757,143.0119,143.3183,85969.0
2024-02-20 15:55:00,149.72,149.99,149.54,149.89,155722.0,143.347,143.6055,143.1747,143.5098,155722.0
2024-02-21 09:30:00,149.31,149.73,148.19,148.67,69154.0,142.9545,143.3566,141.8821,142.3417,69154.0
2024-02-21 09:35:00,148.66,149.54,148.51,149.19,23312.0,142.3321,143.1747,142.1885,142.8396,23312.0
2024-02-21 09:40:00,149.16,149.5,148.8,149.5,16438.0,142.8108,143.1364,142.4662,143.1364,16438.0
2024-02-21 09:45:00,149.42,149.48,148.94,149.42,23081.0,143.0598,143.1172,142.6002,143.0598,23081.0
2024-02-21 09:50:00,149.42,149.67,149.27,149.31,18924.0,143.0598,143.2991,142.9162,142.9545,18924.0
2024-02-21 09:55:00,149.34,149.34,148.96,149.07,19222.0,142.9832,142.9832,142.6194,142.7247,19222.0
2024-02-21 10:00:00,149.11,149.36,148.88,149.36,17453.0,142.763,143.0023,142.5428,143.0023,17453.0
2024-02-21 10:05:00,149.34,149.69,149.13,149.53,14194.0,142.9832,143.3183,142.7821,143.1651,14194.0
2024-02-21 10:10:00,149.58,149.71,149.47,149.71,10895.0,143.213,143.3374,143.1077,143.3374,10895.0
2024-02-21 10:15:00,149.71,149.85,149.6,149.82,20192.0,143.3374,143.4715,143.2321,143.4428,20192.0
2024-02-21 10:20:00,149.78,149.81,149.51,149.51,17370.0,143.4045,143.4332,143.146,143.146,17370.0
2024-02-21 10:25:00,149.49,149.57,149.35,149.42,14981.0,143.1268,143.2034,142.9928,143.0598,14981.0
2024-02-21 10:30:00,149.45,149.46,149.17,149.22,6510.0,143.0885,143.0981,142.8204,142.8683,6510.0
2024-02-21 10:35:00,149.26,149.29,148.9,148.98,19755.0,142.9066,142.9353,142.5619,142.6385,19755.0
2024-02-21 10:40:00,148.92,149.09,148.88,148.92,12821.0,142.5811,142.7438,142.5428,142.5811,12821.0
2024-02-21 10:45:00,148.94,149.09,148.76,148.99,13637.0,142.6002,142.7438,142.4279,142.6481,13637.0
2024-02-21 10:50:00,149.0,149.17,148.93,148.94,12697.0,142.6577,142.8204,142.5906,142.6002,12697.0
2024-02-21 10:55:00,148.92,149.05,148.86,148.87,7923.0,142.5811,142.7055,142.5236,142.5332,7923.0
2024-02-21 11:00:00,148.89,148.95,148.79,148.89,10638.0,142.5523,142.6098,142.4566,142.5523,10638.0
2024-02-21 11:05:00,148.94,149.15,148.77,149.09,13079.0,142.6002,142.8013,142.4374,142.7438,13079.0
2024-02-21 11:10:00,149.05,149.21,149.0,149.11,13063.0,142.7055,142.8587,142.6577,142.763,13063.0
2024-02-21 11:15:00,149.15,149.19,148.99,149.02,10502.0,142.8013,142.8396,142.6481,142.6768,10502.0
2024-02-21 11:20:00,149.03,149.03,148.9,148.91,5886.0,142.6864,142.6864,142.5619,142.5715,5886.0
2024-02-21 11:25:00,148.89,148.93,148.72,148.86,11066.0,142.5523,142.5906,142.3896,142.5236,11066.0
2024-02-21 11:30:00,148.83,148.83,148.61,148.7,10899.0,142.4949,142.4949,142.2843,142.3704,10899.0
2024-02-21 11:35:00,148.74,148.74,148.52,148.64,8693.0,142.4087,142.4087,142.1981,142.313,8693.0
2024-02-21 11:40:00,148.65,149.1,148.65,149.09,6596.0,142.3226,142.7534,142.3226,142.7438,6596.0
2024-02-21 11:45:00,149.06,149.21,148.93,149.0,7710.0,142.7151,142.8587,142.5906,142.6577,7710.0
2024-02-21 11:50:00,149.0,149.18,148.97,149.16,4849.0,142.6577,142.83,142.6289,142.8108,4849.0
2024-02-21 11:55:00,149.16,149.19,149.01,149.04,10960.0,142.8108,142.8396,142.6672,142.696,10960.0
2024-02-21 12:00:00,149.02,149.11,148.9,148.98,9179.0,142.6768,142.763,142.5619,142.6385,9179.0
2024-02-21 12:05:00,148.98,149.01,148.87,148.88,4372.0,142.6385,142.6672,142.5332,142.5428,4372.0
2024-02-21 12:10:00,148.87,148.97,148.77,148.93,9143.0,142.5332,142.6289,142.4374,142.5906,9143.0
2024-02-21 12:15:00,148.93,148.94,148.71,148.91,18355.0,142.5906,142.6002,142.38,142.5715,18355.0
2024-02-21 12:20:00,148.89,149.06,148.86,149.05,5290.0,142.5523,142.7151,142.5236,142.7055,5290.0
2024-02-21 12:25:00,149.03,149.04,148.73,148.73,10629.0,142.6864,142.696,142.3992,142.3992,10629.0
2024-02-21 12:30:00,148.72,148.73,148.53,148.59,8349.0,142.3896,142.3992,142.2077,142.2651,8349.0
2024-02-21 12:35:00,148.59,148.6,148.47,148.47,8557.0,142.2651,142.2747,142.1502,142.1502,8557.0
2024-02-21 12:40:00,148.47,148.55,148.32,148.41,15310.0,142.1502,142.2268,142.0066,142.0928,15310.0
2024-02-21 12:45:00,148.45,148.51,148.3,148.32,11317.0,142.1311,142.1885,141.9875,142.0066,11317.0
2024-02-21 12:50:00,148.34,148.43,148.33,148.43,8473.0,142.0258,142.1119,142.0162,142.1119,8473.0
2024-02-21 12:55:00,148.42,148.47,148.24,148.29,12429.0,142.1023,142.1502,141.93,141.9779,12429.0
2024-02-21 13:00:00,148.26,148.42,148.0,148.08,20520.0,141.9492,142.1023,141.7002,141.7768,20520.0
2024-02-21 13:05:00,148.08,148.25,148.02,148.21,8456.0,141.7768,141.9396,141.7194,141.9013,8456.0
2024-02-21 13:10:00,148.23,148.42,148.2,148.4,6786.0,141.9204,142.1023,141.8917,142.0832,6786.0
2024-02-21 13:15:00,148.42,148.62,148.42,148.53,12173.0,142.1023,142.2938,142.1023,142.2077,12173.0
2024-02-21 13:20:00,148.53,148.6,148.45,148.58,6399.0,142.2077,142.2747,142.1311,142.2555,6399.0
2024-02-21 13:25:00,148.62,148.62,148.5,148.54,6338.0,142.2938,142.2938,142.1789,142.2172,6338.0
2024-02-21 13:30:00,148.57,148.58,148.33,148.39,4890.0,142.246,142.2555,142.0162,142.0736,4890.0
2024-02-21 13:35:00,148.36,148.44,148.36,148.39,4027.0,142.0449,142.1215,142.0449,142.0736,4027.0
2024-02-21 13:40:00,148.43,148.47,148.4,148.41,6317.0,142.1119,142.1502,142.0832,142.0928,6317.0
2024-02-21 13:45:00,148.45,148.51,148.36,148.46,6729.0,142.1311,142.1885,142.0449,142.1406,6729.0
2024-02-21 13:50:00,148.46,148.53,148.36,148.4,10489.0,142.1406,142.2077,142.0449,142.0832,10489.0
2024-02-21 13:55:00,148.37,148.47,148.35,148.38,18152.0,142.0545,142.1502,142.0353,142.064,18152.0
2024-02-21 14:00:00,148.33,148.54,148.07,148.42,17956.0,142.0162,142.2172,141.7672,142.1023,17956.0
2024-02-21 14:05:00,148.42,148.5,148.36,148.47,10115.0,142.1023,142.1789,142.0449,142.1502,10115.0
2024-02-21 14:10:00,148.47,148.5,148.32,148.37,8256.0,142.1502,142.1789,142.0066,142.0545,8256.0
2024-02-21 14:15:00,148.33,148.49,148.28,148.36,4345.0,142.0162,142.1694,141.9683,142.0449,4345.0
2024-02-21 14:20:00,148.35,148.39,148.24,148.27,8365.0,142.0353,142.0736,141.93,141.9587,8365.0
2024-02-21 14:25:00,148.26,148.51,148.19,148.46,12610.0,141.9492,142.1885,141.8821,142.1406,12610.0
2024-02-21 14:30:00,148.48,148.49,148.31,148.41,8685.0,142.1598,142.1694,141.997,142.0928,8685.0
2024-02-21 14:35:00,148.41,148.45,148.29,148.34,10765.0,142.0928,142.1311,141.9779,142.0258,10765.0
2024-02-21 14:40:00,148.32,148.4,148.29,148.31,4410.0,142.0066,142.0832,141.9779,141.997,4410.0
2024-02-21 14:45:00,148.34,148.41,148.25,148.38,13744.0,142.0258,142.0928,141.9396,142.064,13744.0
2024-02-21 14:50:00,148.38,148.39,148.25,148.29,6535.0,142.064,142.0736,141.9396,141.9779,6535.0
2024-02-21 14:55:00,148.29,148.33,148.27,148.28,9214.0,141.9779,142.0162,141.9587,141.9683,9214.0
2024-02-21 15:00:00,148.26,148.27,148.08,148.17,14681.0,141.9492,141.9587,141.7768,141.863,14681.0
2024-02-21 15:05:00,148.2,148.21,148.04,148.06,24826.0,141.8917,141.9013,141.7385,141.7577,24826.0
2024-02-21 15:10:00,148.06,148.11,147.97,148.11,12495.0,141.7577,141.8055,141.6715,141.8055,12495.0
2024-02-21 15:15:00,148.09,148.22,148.0,148.13,11742.0,141.7864,141.9109,141.7002,141.8247,11742.0
2024-02-21 15:20:00,148.14,148.14,147.86,147.86,15423.0,141.8343,141.8343,141.5662,141.5662,15423.0
2024-02-21 15:25:00,147.9,148.12,147.88,148.06,26643.0,141.6045,141.8151,141.5853,141.7577,26643.0
2024-02-21 15:30:00,148.06,148.33,148.05,148.28,12927.0,141.7577,142.0162,141.7481,141.9683,12927.0
2024-02-21 15:35:00,148.3,148.52,148.26,148.49,39369.0,141.9875,142.1981,141.9492,142.1694,39369.0
2024-02-21 15:40:00,148.5,148.63,148.49,148.56,14286.0,142.1789,142.3034,142.1694,142.2364,14286.0
2024-02-21 15:45:00,148.54,148.55,148.4,148.47,27943.0,142.2172,142.2268,142.0832,142.1502,27943.0
2024-02-21 15:50:00,148.47,148.84,148.47,148.82,47948.0,142.1502,142.5045,142.1502,142.4853,47948.0
2024-02-21 15:55:00,148.86,149.02,148.76,148.82,107697.0,142.5236,142.6768,142.4279,142.4853,107697.0
2024-02-22 09:30:00,148.79,148.9,147.98,148.15,58203.0,142.4566,142.5619,141.6811,141.8438,58203.0
2024-02-22 09:35:00,148.15,148.82,148.11,148.45,22563.0,141.8438,142.4853,141.8055,142.1311,22563.0
2024-02-22 09:40:00,148.23,148.71,148.21,148.41,12924.0,141.9204,142.38,141.9013,142.0928,12924.0
2024-02-22 09:45:00,148.46,149.08,148.4,148.99,23700.0,142.1406,142.7343,142.0832,142.6481,23700.0
2024-02-22 09:50:00,149.0,149.24,148.84,149.24,12674.0,142.6577,142.8874,142.5045,142.8874,12674.0
2024-02-22 09:55:00,149.22,149.54,149.17,149.54,14557.0,142.8683,143.1747,142.8204,143.1747,14557.0
2024-02-22 10:00:00,149.5,149.58,149.08,149.13,23742.0,143.1364,143.213,142.7343,142.7821,23742.0
2024-02-22 10:05:00,149.13,149.23,148.65,148.69,20612.0,142.7821,142.8779,142.3226,142.3609,20612.0
2024-02-22 10:10:00,148.7,148.77,148.51,148.52,12254.0,142.3704,142.4374,142.1885,142.1981,12254.0
2024-02-22 10:15:00,148.52,148.69,148.47,148.56,15740.0,142.1981,142.3609,142.1502,142.2364,15740.0
2024-02-22 10:20:00,148.55,148.84,148.33,148.68,21194.0,142.2268,142.5045,142.0162,142.3513,21194.0
2024-02-22 10:25:00,148.71,148.76,148.5,148.68,9858.0,142.38,142.4279,142.1789,142.3513,9858.0
2024-02-22 10:30:00,148.66,148.91,148.55,148.83,14062.0,142.3321,142.5715,142.2268,142.4949,14062.0
2024-02-22 10:35:00,148.85,148.98,148.83,148.9,11276.0,142.514,142.6385,142.4949,142.5619,11276.0
2024-02-22 10:40:00,148.88,149.06,148.75,148.84,8377.0,142.5428,142.7151,142.4183,142.5045,8377.0
2024-02-22 10:45:00,148.8,148.8,148.52,148.65,6872.0,142.4662,142.4662,142.1981,142.3226,6872.0
2024-02-22 10:50:00,148.64,148.64,148.55,148.6,2392.0,142.313,142.313,142.2268,142.2747,2392.0
2024-02-22 10:55:00,148.61,148.83,148.56,148.7,10653.0,142.2843,142.4949,142.2364,142.3704,10653.0
2024-02-22 11:00:00,148.7,148.76,148.62,148.65,9025.0,142.3704,142.4279,142.2938,142.3226,9025.0
2024-02-22 11:05:00,148.65,148.69,148.57,148.63,7616.0,142.3226,142.3609,142.246,142.3034,7616.0
2024-02-22 11:10:00,148.67,148.82,148.64,148.73,7474.0,142.3417,142.4853,142.313,142.3992,7474.0
2024-02-22 11:15:00,148.75,148.9,148.72,148.77,13573.0,142.4183,142.5619,142.3896,142.4374,13573.0
2024-02-22 11:20:00,148.77,148.77,148.59,148.62,7705.0,142.4374,142.4374,142.2651,142.2938,7705.0
2024-02-22 11:25:00,148.63,148.72,148.53,148.72,4881.0,142.3034,142.3896,142.2077,142.3896,4881.0
2024-02-22 11:30:00,148.75,148.89,148.65,148.86,5558.0,142.4183,142.5523,142.3226,142.5236,5558.0
2024-02-22 11:35:00,148.84,148.92,148.78,148.9,19591.0,142.5045,142.5811,142.447,142.5619,19591.0
2024-02-22 11:40:00,148.9,149.04,148.85,148.99,7347.0,142.5619,142.696,142.514,142.6481,7347.0
2024-02-22 11:45:00,148.95,148.99,148.79,148.81,9529.0,142.6098,142.6481,142.4566,142.4757,9529.0
2024-02-22 11:50:00,148.84,149.05,148.84,149.03,12947.0,142.5045,142.7055,142.5045,142.6864,12947.0
2024-02-22 11:55:00,149.06,149.06,148.91,148.94,8768.0,142.7151,142.7151,142.5715,142.6002,8768.0
2024-02-22 12:00:00,148.93,148.93,148.81,148.87,7078.0,142.5906,142.5906,142.4757,142.5332,7078.0
2024-02-22 12:05:00,148.86,148.86,148.74,148.84,7807.0,142.5236,142.5236,142.4087,142.5045,7807.0
2024-02-22 12:10:00,148.82,148.94,148.81,148.86,7644.0,142.4853,142.6002,142.4757,142.5236,7644.0
2024-02-22 12:15:00,148.86,148.99,148.76,148.97,17857.0,142.5236,142.6481,142.4279,142.6289,17857.0
2024-02-22 12:20:00,148.97,149.15,148.95,149.14,30872.0,142.6289,142.8013,142.6098,142.7917,30872.0
2024-02-22 12:25:00,149.14,149.37,149.05,149.34,60595.0,142.7917,143.0119,142.7055,142.9832,60595.0
2024-02-22 12:30:00,149.36,149.6,149.33,149.57,30225.0,143.0023,143.2321,142.9736,143.2034,30225.0
2024-02-22 12:35:00,149.54,149.54,149.42,149.43,7002.0,143.1747,143.1747,143.0598,143.0694,7002.0
2024-02-22 12:40:00,149.43,149.55,149.41,149.51,8946.0,143.0694,143.1842,143.0502,143.146,8946.0
2024-02-22 12:45:00,149.5,149.59,149.47,149.52,11075.0,143.1364,143.2225,143.1077,143.1555,11075.0
2024-02-22 12:50:00,149.51,149.68,149.51,149.67,9082.0,143.146,143.3087,143.146,143.2991,9082.0
2024-02-22 12:55:00,149.65,149.72,149.6,149.64,10709.0,143.28,143.347,143.2321,143.2704,10709.0
2024-02-22 13:00:00,149.62,149.71,149.59,149.67,9042.0,143.2513,143.3374,143.2225,143.2991,9042.0
2024-02-22 13:05:00,149.68,149.77,149.63,149.75,9225.0,143.3087,143.3949,143.2608,143.3757,9225.0
2024-02-22 13:10:00,149.73,149.73,149.62,149.64,7247.0,143.3566,143.3566,143.2513,143.2704,7247.0
2024-02-22 13:15:00,149.61,149.8,149.61,149.78,10705.0,143.2417,143.4236,143.2417,143.4045,10705.0
2024-02-22 13:20:00,149.79,149.95,149.77,149.91,10045.0,143.414,143.5672,143.3949,143.5289,10045.0
2024-02-22 13:25:00,149.9,150.06,149.89,150.06,13997.0,143.5193,143.6725,143.5098,143.6725,13997.0
2024-02-22 13:30:00,150.06,150.18,150.05,150.09,17117.0,143.6725,143.7874,143.663,143.7013,17117.0
2024-02-22 13:35:00,150.09,150.14,150.03,150.13,7648.0,143.7013,143.7491,143.6438,143.7396,7648.0
2024-02-22 13:40:00,150.15,150.18,150.12,150.16,7976.0,143.7587,143.7874,143.73,143.7683,7976.0
2024-02-22 13:45:00,150.16,150.28,150.14,150.23,25679.0,143.7683,143.8832,143.7491,143.8353,25679.0
2024-02-22 13:50:00,150.23,150.37,150.19,150.37,10448.0,143.8353,143.9693,143.797,143.9693,10448.0
2024-02-22 13:55:00,150.36,150.37,150.26,150.37,26090.0,143.9598,143.9693,143.864,143.9693,26090.0
2024-02-22 14:00:00,150.35,150.57,150.35,150.53,11231.0,143.9502,144.1608,143.9502,144.1225,11231.0
2024-02-22 14:05:00,150.54,150.61,150.5,150.61,13689.0,144.1321,144.1991,144.0938,144.1991,13689.0
2024-02-22 14:10:00,150.6,150.81,150.51,150.8,21189.0,144.1896,144.3906,144.1034,144.381,21189.0
2024-02-22 14:15:00,150.82,150.85,150.73,150.81,10156.0,144.4002,144.4289,144.314,144.3906,10156.0
2024-02-22 14:20:00,150.81,150.95,150.8,150.92,9810.0,144.3906,144.5247,144.381,144.4959,9810.0
2024-02-22 14:25:00,150.93,150.98,150.77,150.91,13033.0,144.5055,144.5534,144.3523,144.4864,13033.0
2024-02-22 14:30:00,150.93,150.93,150.53,150.53,14801.0,144.5055,144.5055,144.1225,144.1225,14801.0
2024-02-22 14:35:00,150.54,150.78,150.54,150.78,14203.0,144.1321,144.3619,144.1321,144.3619,14203.0
2024-02-22 14:40:00,150.75,150.84,150.73,150.79,15808.0,144.3332,144.4193,144.314,144.3715,15808.0
2024-02-22 14:45:00,150.79,150.83,150.5,150.59,9485.0,144.3715,144.4098,144.0938,144.18,9485.0
2024-02-22 14:50:00,150.58,150.6,150.43,150.56,25178.0,144.1704,144.1896,144.0268,144.1513,25178.0
2024-02-22 14:55:00,150.58,150.58,150.4,150.46,11139.0,144.1704,144.1704,143.9981,144.0555,11139.0
2024-02-22 15:00:00,150.5,150.6,150.49,150.58,13636.0,144.0938,144.1896,144.0842,144.1704,13636.0
2024-02-22 15:05:00,150.58,150.67,150.48,150.54,17496.0,144.1704,144.2566,144.0747,144.1321,17496.0
2024-02-22 15:10:00,150.54,150.66,150.45,150.64,9428.0,144.1321,144.247,144.0459,144.2279,9428.0
2024-02-22 15:15:00,150.62,150.74,150.6,150.69,13409.0,144.2087,144.3236,144.1896,144.2757,13409.0
2024-02-22 15:20:00,150.71,150.73,150.62,150.7,15246.0,144.2949,144.314,144.2087,144.2853,15246.0
2024-02-22 15:25:00,150.69,150.76,150.67,150.67,14602.0,144.2757,144.3427,144.2566,144.2566,14602.0
2024-02-22 15:30:00,150.67,150.71,150.49,150.53,13016.0,144.2566,144.2949,144.0842,144.1225,13016.0
2024-02-22 15:35:00,150.53,150.61,150.51,150.56,17560.0,144.1225,144.1991,144.1034,144.1513,17560.0
2024-02-22 15:40:00,150.58,150.62,150.44,150.44,17673.0,144.1704,144.2087,144.0364,144.0364,17673.0
2024-02-22 15:45:00,150.43,150.54,150.39,150.49,29932.0,144.0268,144.1321,143.9885,144.0842,29932.0
2024-02-22 15:50:00,150.49,150.74,150.47,150.69,57175.0,144.0842,144.3236,144.0651,144.2757,57175.0
2024-02-22 15:55:00,150.69,150.86,150.24,150.34,185522.0,144.2757,144.4385,143.8449,143.9406,185522.0
2024-02-23 09:30:00,150.9,151.71,150.63,150.78,61630.0,144.4768,145.2523,144.2183,144.3619,61630.0
2024-02-23 09:35:00,150.85,151.19,150.57,151.0,27987.0,144.4289,144.7544,144.1608,144.5725,27987.0
2024-02-23 09:40:00,151.0,151.06,150.54,150.64,21724.0,144.5725,144.63,144.1321,144.2279,21724.0
2024-02-23 09:45:00,150.69,151.1,150.51,150.83,21555.0,144.2757,144.6683,144.1034,144.4098,21555.0
2024-02-23 09:50:00,150.77,150.77,150.41,150.62,35458.0,144.3523,144.3523,144.0076,144.2087,35458.0
2024-02-23 09:55:00,150.62,151.0,150.62,150.9,23945.0,144.2087,144.5725,144.2087,144.4768,23945.0
2024-02-23 10:00:00,150.93,151.17,150.63,150.93,14815.0,144.5055,144.7353,144.2183,144.5055,14815.0
2024-02-23 10:05:00,150.99,151.52,150.99,151.51,14379.0,144.563,145.0704,144.563,145.0608,14379.0
2024-02-23 10:10:00,151.51,151.56,151.13,151.44,17239.0,145.0608,145.1087,144.697,144.9938,17239.0
2024-02-23 10:15:00,151.49,151.68,151.4,151.62,13805.0,145.0417,145.2236,144.9555,145.1661,13805.0
2024-02-23 10:20:00,151.63,151.86,151.57,151.74,24525.0,145.1757,145.3959,145.1183,145.281,24525.0
2024-02-23 10:25:00,151.77,152.11,151.7,152.0,70651.0,145.3098,145.6353,145.2427,145.53,70651.0
2024-02-23 10:30:00,152.0,152.15,151.69,151.81,38116.0,145.53,145.6736,145.2332,145.348,38116.0
2024-02-23 10:35:00,151.83,151.94,151.77,151.94,16695.0,145.3672,145.4725,145.3098,145.4725,16695.0
2024-02-23 10:40:00,151.96,152.24,151.93,152.22,59606.0,145.4917,145.7597,145.4629,145.7406,59606.0
2024-02-23 10:45:00,152.22,152.22,151.94,152.06,43184.0,145.7406,145.7406,145.4725,145.5874,43184.0
2024-02-23 10:50:00,152.1,152.35,152.06,152.29,29112.0,145.6257,145.8651,145.5874,145.8076,29112.0
2024-02-23 10:55:00,152.31,152.75,152.19,152.74,45778.0,145.8268,146.248,145.7119,146.2385,45778.0
2024-02-23 11:00:00,152.76,152.78,152.09,152.14,31518.0,146.2576,146.2768,145.6161,145.664,31518.0
2024-02-23 11:05:00,152.06,152.35,152.06,152.25,19841.0,145.5874,145.8651,145.5874,145.7693,19841.0
2024-02-23 11:10:00,152.25,152.34,151.84,151.84,24981.0,145.7693,145.8555,145.3768,145.3768,24981.0
2024-02-23 11:15:00,151.84,152.07,151.71,151.95,25398.0,145.3768,145.597,145.2523,145.4821,25398.0
2024-02-23 11:20:00,151.97,152.05,151.85,151.96,19215.0,145.5012,145.5778,145.3863,145.4917,19215.0
2024-02-23 11:25:00,151.9,152.11,151.9,152.03,11217.0,145.4342,145.6353,145.4342,145.5587,11217.0
2024-02-23 11:30:00,151.98,152.09,151.86,152.05,12334.0,145.5108,145.6161,145.3959,145.5778,12334.0
2024-02-23 11:35:00,152.05,152.25,152.01,152.18,21712.0,145.5778,145.7693,145.5395,145.7023,21712.0
2024-02-23 11:40:00,152.2,152.26,151.92,151.92,13372.0,145.7214,145.7789,145.4534,145.4534,13372.0
2024-02-23 11:45:00,151.92,152.24,151.87,152.12,26637.0,145.4534,145.7597,145.4055,145.6449,26637.0
2024-02-23 11:50:00,152.13,152.34,152.12,152.26,12773.0,145.6544,145.8555,145.6449,145.7789,12773.0
2024-02-23 11:55:00,152.27,152.31,152.05,152.22,16103.0,145.7885,145.8268,145.5778,145.7406,16103.0
2024-02-23 12:00:00,152.18,152.18,151.97,152.13,9412.0,145.7023,145.7023,145.5012,145.6544,9412.0
2024-02-23 12:05:00,152.1,152.2,152.06,152.14,5974.0,145.6257,145.7214,145.5874,145.664,5974.0
2024-02-23 12:10:00,152.13,152.15,152.01,152.04,9334.0,145.6544,145.6736,145.5395,145.5683,9334.0
2024-02-23 12:15:00,152.07,152.07,151.85,151.9,12835.0,145.597,145.597,145.3863,145.4342,12835.0
2024-02-23 12:20:00,151.9,152.06,151.8,152.01,12610.0,145.4342,145.5874,145.3385,145.5395,12610.0
2024-02-23 12:25:00,152.03,152.05,151.83,152.02,15712.0,145.5587,145.5778,145.3672,145.5491,15712.0
2024-02-23 12:30:00,152.0,152.11,151.89,152.09,12226.0,145.53,145.6353,145.4246,145.6161,12226.0
2024-02-23 12:35:00,152.08,152.17,152.03,152.17,7715.0,145.6066,145.6927,145.5587,145.6927,7715.0
2024-02-23 12:40:00,152.19,152.19,152.0,152.14,13076.0,145.7119,145.7119,145.53,145.664,13076.0
2024-02-23 12:45:00,152.15,152.25,152.07,152.14,18200.0,145.6736,145.7693,145.597,145.664,18200.0
2024-02-23 12:50:00,152.13,152.33,152.1,152.16,20449.0,145.6544,145.8459,145.6257,145.6832,20449.0
2024-02-23 12:55:00,152.15,152.24,152.11,152.21,8141.0,145.6736,145.7597,145.6353,145.731,8141.0
2024-02-23 13:00:00,152.21,152.3,152.2,152.26,10118.0,145.731,145.8172,145.7214,145.7789,10118.0
2024-02-23 13:05:00,152.26,152.32,152.16,152.24,15046.0,145.7789,145.8363,145.6832,145.7597,15046.0
2024-02-23 13:10:00,152.25,152.42,152.24,152.38,8833.0,145.7693,145.9321,145.7597,145.8938,8833.0
2024-02-23 13:15:00,152.38,152.38,152.27,152.35,11478.0,145.8938,145.8938,145.7885,145.8651,11478.0
2024-02-23 13:20:00,152.35,152.59,152.34,152.58,12350.0,145.8651,146.0948,145.8555,146.0853,12350.0
2024-02-23 13:25:00,152.58,152.75,152.58,152.72,19362.0,146.0853,146.248,146.0853,146.2193,19362.0
2024-02-23 13:30:00,152.69,152.7,152.56,152.66,14352.0,146.1906,146.2002,146.0661,146.1619,14352.0
2024-02-23 13:35:00,152.66,152.7,152.62,152.65,10367.0,146.1619,146.2002,146.1236,146.1523,10367.0
2024-02-23 13:40:00,152.64,152.72,152.61,152.64,7206.0,146.1427,146.2193,146.114,146.1427,7206.0
2024-02-23 13:45:00,152.63,152.65,152.6,152.61,8652.0,146.1331,146.1523,146.1044,146.114,8652.0
2024-02-23 13:50:00,152.62,152.7,152.51,152.61,11899.0,146.1236,146.2002,146.0183,146.114,11899.0
2024-02-23 13:55:00,152.59,152.73,152.58,152.61,11758.0,146.0948,146.2289,146.0853,146.114,11758.0
2024-02-23 14:00:00,152.57,152.57,152.32,152.4,10784.0,146.0757,146.0757,145.8363,145.9129,10784.0
2024-02-23 14:05:00,152.41,152.49,152.38,152.41,12232.0,145.9225,145.9991,145.8938,145.9225,12232.0
2024-02-23 14:10:00,152.43,152.54,152.36,152.53,16087.0,145.9417,146.047,145.8746,146.0374,16087.0
2024-02-23 14:15:00,152.52,152.59,152.51,152.56,13585.0,146.0278,146.0948,146.0183,146.0661,13585.0
2024-02-23 14:20:00,152.57,152.58,152.37,152.37,10524.0,146.0757,146.0853,145.8842,145.8842,10524.0
2024-02-23 14:25:00,152.4,152.42,152.25,152.28,15522.0,145.9129,145.9321,145.7693,145.798,15522.0
2024-02-23 14:30:00,152.29,152.54,152.28,152.54,29284.0,145.8076,146.047,145.798,146.047,29284.0
2024-02-23 14:35:00,152.53,152.53,152.36,152.42,13488.0,146.0374,146.0374,145.8746,145.9321,13488.0
2024-02-23 14:40:00,152.41,152.51,152.38,152.5,11402.0,145.9225,146.0183,145.8938,146.0087,11402.0
2024-02-23 14:45:00,152.49,152.56,152.41,152.42,12321.0,145.9991,146.0661,145.9225,145.9321,12321.0
2024-02-23 14:50:00,152.42,152.47,152.33,152.39,12090.0,145.9321,145.98,145.8459,145.9034,12090.0
2024-02-23 14:55:00,152.4,152.47,152.23,152.23,21433.0,145.9129,145.98,145.7502,145.7502,21433.0
2024-02-23 15:00:00,152.2,152.28,152.0,152.16,23215.0,145.7214,145.798,145.53,145.6832,23215.0
2024-02-23 15:05:00,152.16,152.26,152.03,152.03,15265.0,145.6832,145.7789,145.5587,145.5587,15265.0
2024-02-23 15:10:00,152.03,152.16,151.96,152.11,14861.0,145.5587,145.6832,145.4917,145.6353,14861.0
2024-02-23 15:15:00,152.12,152.2,152.08,152.17,15446.0,145.6449,145.7214,145.6066,145.6927,15446.0
2024-02-23 15:20:00,152.17,152.18,152.07,152.14,12948.0,145.6927,145.7023,145.597,145.664,12948.0
2024-02-23 15:25:00,152.14,152.22,152.02,152.03,20173.0,145.664,145.7406,145.5491,145.5587,20173.0
2024-02-23 15:30:00,152.06,152.15,151.96,152.08,23592.0,145.5874,145.6736,145.4917,145.6066,23592.0
2024-02-23 15:35:00,152.08,152.09,151.97,152.03,24443.0,145.6066,145.6161,145.5012,145.5587,24443.0
2024-02-23 15:40:00,152.03,152.32,152.03,152.2,37220.0,145.5587,145.8363,145.5587,145.7214,37220.0
2024-02-23 15:45:00,152.21,152.23,152.02,152.08,31937.0,145.731,145.7502,145.5491,145.6066,31937.0
2024-02-23 15:50:00,152.11,152.27,151.84,151.95,67012.0,145.6353,145.7885,145.3768,145.4821,67012.0
2024-02-23 15:55:00,151.95,151.95,151.46,151.47,177370.0,145.4821,145.4821,145.0129,145.0225,177370.0
2024-02-26 09:30:00,150.61,150.95,149.43,149.7,84336.0,144.1991,144.5247,143.0694,143.3279,84336.0
2024-02-26 09:35:00,149.71,149.86,149.09,149.66,30667.0,143.3374,143.4811,142.7438,143.2896,30667.0
2024-02-26 09:40:00,149.61,150.26,149.28,150.1,39348.0,143.2417,143.864,142.9257,143.7108,39348.0
2024-02-26 09:45:00,150.09,150.14,149.75,149.94,43130.0,143.7013,143.7491,143.3757,143.5576,43130.0
2024-02-26 09:50:00,149.92,150.08,149.76,149.77,39649.0,143.5385,143.6917,143.3853,143.3949,39649.0
2024-02-26 09:55:00,149.82,150.3,149.77,150.12,40452.0,143.4428,143.9023,143.3949,143.73,40452.0
2024-02-26 10:00:00,150.08,150.08,149.73,149.89,31435.0,143.6917,143.6917,143.3566,143.5098,31435.0
2024-02-26 10:05:00,149.86,150.0,149.64,149.69,20736.0,143.4811,143.6151,143.2704,143.3183,20736.0
2024-02-26 10:10:00,149.67,149.99,149.67,149.8,26612.0,143.2991,143.6055,143.2991,143.4236,26612.0
2024-02-26 10:15:00,149.8,149.8,149.51,149.58,27882.0,143.4236,143.4236,143.146,143.213,27882.0
2024-02-26 10:20:00,149.56,149.91,149.48,149.91,15644.0,143.1938,143.5289,143.1172,143.5289,15644.0
2024-02-26 10:25:00,149.91,150.23,149.87,150.23,32641.0,143.5289,143.8353,143.4906,143.8353,32641.0
2024-02-26 10:30:00,150.23,150.32,150.13,150.14,17564.0,143.8353,143.9215,143.7396,143.7491,17564.0
2024-02-26 10:35:00,150.14,150.22,149.8,149.8,17963.0,143.7491,143.8257,143.4236,143.4236,17963.0
2024-02-26 10:40:00,149.79,149.86,149.56,149.57,15085.0,143.414,143.4811,143.1938,143.2034,15085.0
2024-02-26 10:45:00,149.58,149.74,149.5,149.62,16482.0,143.213,143.3662,143.1364,143.2513,16482.0
2024-02-26 10:50:00,149.61,149.78,149.6,149.62,21248.0,143.2417,143.4045,143.2321,143.2513,21248.0
2024-02-26 10:55:00,149.6,149.88,149.59,149.8,17340.0,143.2321,143.5002,143.2225,143.4236,17340.0
2024-02-26 11:00:00,149.87,149.95,149.78,149.93,18612.0,143.4906,143.5672,143.4045,143.5481,18612.0
2024-02-26 11:05:00,149.96,149.97,149.75,149.79,26416.0,143.5768,143.5864,143.3757,143.414,26416.0
2024-02-26 11:10:00,149.78,149.99,149.78,149.93,31513.0,143.4045,143.6055,143.4045,143.5481,31513.0
2024-02-26 11:15:00,149.96,150.48,149.83,150.28,34214.0,143.5768,144.0747,143.4523,143.8832,34214.0
2024-02-26 11:20:00,150.25,150.37,149.96,149.98,16916.0,143.8545,143.9693,143.5768,143.5959,16916.0
2024-02-26 11:25:00,149.98,150.21,149.87,150.07,19266.0,143.5959,143.8162,143.4906,143.6821,19266.0
2024-02-26 11:30:00,150.08,150.13,149.71,149.74,20930.0,143.6917,143.7396,143.3374,143.3662,20930.0
2024-02-26 11:35:00,149.73,149.88,149.57,149.86,19549.0,143.3566,143.5002,143.2034,143.4811,19549.0
2024-02-26 11:40:00,149.84,150.02,149.84,149.92,16326.0,143.4619,143.6342,143.4619,143.5385,16326.0
2024-02-26 11:45:00,149.92,150.32,149.88,150.31,24502.0,143.5385,143.9215,143.5002,143.9119,24502.0
2024-02-26 11:50:00,150.31,150.34,150.05,150.23,19799.0,143.9119,143.9406,143.663,143.8353,19799.0
2024-02-26 11:55:00,150.13,150.33,150.13,150.23,11260.0,143.7396,143.931,143.7396,143.8353,11260.0
2024-02-26 12:00:00,150.25,150.39,150.21,150.38,12751.0,143.8545,143.9885,143.8162,143.9789,12751.0
2024-02-26 12:05:00,150.4,150.67,150.33,150.64,28261.0,143.9981,144.2566,143.931,144.2279,28261.0
2024-02-26 12:10:00,150.64,150.64,150.35,150.4,19494.0,144.2279,144.2279,143.9502,143.9981,19494.0
2024-02-26 12:15:00,150.38,150.4,150.26,150.31,7233.0,143.9789,143.9981,143.864,143.9119,7233.0
2024-02-26 12:20:00,150.29,150.41,150.22,150.41,11577.0,143.8927,144.0076,143.8257,144.0076,11577.0
2024-02-26 12:25:00,150.4,150.64,150.36,150.63,19176.0,143.9981,144.2279,143.9598,144.2183,19176.0
2024-02-26 12:30:00,150.61,150.64,150.41,150.51,15578.0,144.1991,144.2279,144.0076,144.1034,15578.0
2024-02-26 12:35:00,150.49,150.58,150.4,150.5,15478.0,144.0842,144.1704,143.9981,144.0938,15478.0
2024-02-26 12:40:00,150.5,150.56,150.3,150.34,8597.0,144.0938,144.1513,143.9023,143.9406,8597.0
2024-02-26 12:45:00,150.35,150.43,150.3,150.34,7993.0,143.9502,144.0268,143.9023,143.9406,7993.0
2024-02-26 12:50:00,150.34,150.35,150.08,150.14,10260.0,143.9406,143.9502,143.6917,143.7491,10260.0
2024-02-26 12:55:00,150.13,150.27,150.08,150.24,9048.0,143.7396,143.8736,143.6917,143.8449,9048.0
2024-02-26 13:00:00,150.24,150.24,150.06,150.17,6268.0,143.8449,143.8449,143.6725,143.7779,6268.0
2024-02-26 13:05:00,150.14,150.29,150.11,150.19,7560.0,143.7491,143.8927,143.7204,143.797,7560.0
2024-02-26 13:10:00,150.19,150.2,150.07,150.13,9307.0,143.797,143.8066,143.6821,143.7396,9307.0
2024-02-26 13:15:00,150.13,150.2,150.06,150.06,11055.0,143.7396,143.8066,143.6725,143.6725,11055.0
2024-02-26 13:20:00,150.06,150.19,150.03,150.07,14447.0,143.6725,143.797,143.6438,143.6821,14447.0
2024-02-26 13:25:00,150.03,150.05,149.55,149.55,14588.0,143.6438,143.663,143.1842,143.1842,14588.0
2024-02-26 13:30:00,149.58,149.65,149.49,149.51,9506.0,143.213,143.28,143.1268,143.146,9506.0
2024-02-26 13:35:00,149.55,149.6,149.44,149.6,12316.0,143.1842,143.2321,143.0789,143.2321,12316.0
2024-02-26 13:40:00,149.62,149.83,149.57,149.75,10893.0,143.2513,143.4523,143.2034,143.3757,10893.0
2024-02-26 13:45:00,149.77,149.82,149.7,149.78,9333.0,143.3949,143.4428,143.3279,143.4045,9333.0
2024-02-26 13:50:00,149.79,150.03,149.77,150.02,13794.0,143.414,143.6438,143.3949,143.6342,13794.0
2024-02-26 13:55:00,150.05,150.05,149.92,149.98,10304.0,143.663,143.663,143.5385,143.5959,10304.0
2024-02-26 14:00:00,149.97,150.13,149.96,150.1,11984.0,143.5864,143.7396,143.5768,143.7108,11984.0
2024-02-26 14:05:00,150.11,150.18,149.95,149.95,11528.0,143.7204,143.7874,143.5672,143.5672,11528.0
2024-02-26 14:10:00,149.93,149.98,149.73,149.73,19587.0,143.5481,143.5959,143.3566,143.3566,19587.0
2024-02-26 14:15:00,149.74,149.83,149.67,149.76,9928.0,143.3662,143.4523,143.2991,143.3853,9928.0
2024-02-26 14:20:00,149.77,149.97,149.77,149.95,19155.0,143.3949,143.5864,143.3949,143.5672,19155.0
2024-02-26 14:25:00,149.96,150.12,149.95,150.06,22240.0,143.5768,143.73,143.5672,143.6725,22240.0
2024-02-26 14:30:00,150.07,150.15,149.99,150.09,12836.0,143.6821,143.7587,143.6055,143.7013,12836.0
2024-02-26 14:35:00,150.08,150.15,149.98,150.15,11111.0,143.6917,143.7587,143.5959,143.7587,11111.0
2024-02-26 14:40:00,150.13,150.22,150.1,150.21,11107.0,143.7396,143.8257,143.7108,143.8162,11107.0
2024-02-26 14:45:00,150.21,150.3,150.17,150.2,6973.0,143.8162,143.9023,143.7779,143.8066,6973.0
2024-02-26 14:50:00,150.2,150.25,150.13,150.16,12244.0,143.8066,143.8545,143.7396,143.7683,12244.0
2024-02-26 14:55:00,150.15,150.31,150.15,150.21,10231.0,143.7587,143.9119,143.7587,143.8162,10231.0
2024-02-26 15:00:00,150.21,150.33,150.14,150.2,11487.0,143.8162,143.931,143.7491,143.8066,11487.0
2024-02-26 15:05:00,150.22,150.34,150.13,150.34,9071.0,143.8257,143.9406,143.7396,143.9406,9071.0
2024-02-26 15:10:00,150.34,150.48,150.33,150.47,14303.0,143.9406,144.0747,143.931,144.0651,14303.0
2024-02-26 15:15:00,150.46,150.46,150.33,150.39,11503.0,144.0555,144.0555,143.931,143.9885,11503.0
2024-02-26 15:20:00,150.39,150.43,150.33,150.38,9819.0,143.9885,144.0268,143.931,143.9789,9819.0
2024-02-26 15:25:00,150.39,150.52,150.36,150.49,11176.0,143.9885,144.113,143.9598,144.0842,11176.0
2024-02-26 15:30:00,150.48,150.49,150.23,150.32,22618.0,144.0747,144.0842,143.8353,143.9215,22618.0
2024-02-26 15:35:00,150.35,150.48,150.27,150.33,24935.0,143.9502,144.0747,143.8736,143.931,24935.0
2024-02-26 15:40:00,150.34,150.51,150.31,150.51,27650.0,143.9406,144.1034,143.9119,144.1034,27650.0
2024-02-26 15:45:00,150.49,150.7,150.48,150.65,33651.0,144.0842,144.2853,144.0747,144.2374,33651.0
2024-02-26 15:50:00,150.67,150.76,150.36,150.56,61491.0,144.2566,144.3427,143.9598,144.1513,61491.0
2024-02-26 15:55:00,150.55,150.65,150.06,150.1,207068.0,144.1417,144.2374,143.6725,143.7108,207068.0
2024-02-27 09:30:00,150.79,151.3,150.45,150.91,67468.0,144.3715,144.8598,144.0459,144.4864,67468.0
2024-02-27 09:35:00,150.83,151.42,150.58,151.02,36538.0,144.4098,144.9746,144.1704,144.5917,36538.0
2024-02-27 09:40:00,150.96,151.21,150.79,150.96,23731.0,144.5342,144.7736,144.3715,144.5342,23731.0
2024-02-27 09:45:00,150.99,151.15,150.72,151.0,18299.0,144.563,144.7161,144.3044,144.5725,18299.0
2024-02-27 09:50:00,151.09,151.46,150.98,151.46,30100.0,144.6587,145.0129,144.5534,145.0129,30100.0
2024-02-27 09:55:00,151.44,151.83,151.43,151.83,20921.0,144.9938,145.3672,144.9842,145.3672,20921.0
2024-02-27 10:00:00,151.78,151.91,151.45,151.45,21117.0,145.3193,145.4438,145.0034,145.0034,21117.0
2024-02-27 10:05:00,151.44,151.76,151.32,151.47,15594.0,144.9938,145.3002,144.8789,145.0225,15594.0
2024-02-27 10:10:00,151.45,151.69,151.38,151.6,13331.0,145.0034,145.2332,144.9364,145.147,13331.0
2024-02-27 10:15:00,151.62,151.84,151.56,151.75,32591.0,145.1661,145.3768,145.1087,145.2906,32591.0
2024-02-27 10:20:00,151.76,151.83,151.4,151.55,11550.0,145.3002,145.3672,144.9555,145.0991,11550.0
2024-02-27 10:25:00,151.54,151.88,151.53,151.88,29763.0,145.0895,145.4151,145.08,145.4151,29763.0
2024-02-27 10:30:00,151.81,152.04,151.81,151.9,25003.0,145.348,145.5683,145.348,145.4342,25003.0
2024-02-27 10:35:00,151.89,151.95,151.71,151.79,20354.0,145.4246,145.4821,145.2523,145.3289,20354.0
2024-02-27 10:40:00,151.8,151.81,151.31,151.31,24892.0,145.3385,145.348,144.8693,144.8693,24892.0
2024-02-27 10:45:00,151.26,151.29,151.07,151.2,18280.0,144.8215,144.8502,144.6395,144.764,18280.0
2024-02-27 10:50:00,151.24,151.24,150.91,151.03,19133.0,144.8023,144.8023,144.4864,144.6012,19133.0
2024-02-27 10:55:00,151.04,151.14,151.0,151.07,14643.0,144.6108,144.7066,144.5725,144.6395,14643.0
2024-02-27 11:00:00,151.08,151.38,151.03,151.34,20649.0,144.6491,144.9364,144.6012,144.8981,20649.0
2024-02-27 11:05:00,151.34,151.35,151.01,151.14,12564.0,144.8981,144.9076,144.5821,144.7066,12564.0
2024-02-27 11:10:00,151.13,151.15,150.9,150.94,11127.0,144.697,144.7161,144.4768,144.5151,11127.0
2024-02-27 11:15:00,150.98,151.07,150.9,151.06,14444.0,144.5534,144.6395,144.4768,144.63,14444.0
2024-02-27 11:20:00,151.02,151.2,150.95,151.16,13264.0,144.5917,144.764,144.5247,144.7257,13264.0
2024-02-27 11:25:00,151.19,151.28,151.03,151.11,14966.0,144.7544,144.8406,144.6012,144.6778,14966.0
2024-02-27 11:30:00,151.11,151.18,151.02,151.05,9620.0,144.6778,144.7449,144.5917,144.6204,9620.0
2024-02-27 11:35:00,151.09,151.16,150.91,151.13,18076.0,144.6587,144.7257,144.4864,144.697,18076.0
2024-02-27 11:40:00,151.09,151.14,150.92,150.96,10648.0,144.6587,144.7066,144.4959,144.5342,10648.0
2024-02-27 11:45:00,150.96,151.12,150.93,151.1,16925.0,144.5342,144.6874,144.5055,144.6683,16925.0
2024-02-27 11:50:00,151.06,151.16,150.95,151.16,16068.0,144.63,144.7257,144.5247,144.7257,16068.0
2024-02-27 11:55:00,151.15,151.32,151.15,151.19,9444.0,144.7161,144.8789,144.7161,144.7544,9444.0
2024-02-27 12:00:00,151.18,151.26,151.09,151.15,11347.0,144.7449,144.8215,144.6587,144.7161,11347.0
2024-02-27 12:05:00,151.16,151.29,151.06,151.26,12064.0,144.7257,144.8502,144.63,144.8215,12064.0
2024-02-27 12:10:00,151.22,151.36,151.21,151.23,16711.0,144.7832,144.9172,144.7736,144.7927,16711.0
2024-02-27 12:15:00,151.21,151.37,151.15,151.3,27464.0,144.7736,144.9268,144.7161,144.8598,27464.0
2024-02-27 12:20:00,151.28,151.41,151.24,151.24,15080.0,144.8406,144.9651,144.8023,144.8023,15080.0
2024-02-27 12:25:00,151.22,151.37,151.2,151.2,10373.0,144.7832,144.9268,144.764,144.764,10373.0
2024-02-27 12:30:00,151.21,151.54,151.21,151.53,12755.0,144.7736,145.0895,144.7736,145.08,12755.0
2024-02-27 12:35:00,151.5,151.68,151.49,151.59,8306.0,145.0512,145.2236,145.0417,145.1374,8306.0
2024-02-27 12:40:00,151.59,151.67,151.43,151.54,12720.0,145.1374,145.214,144.9842,145.0895,12720.0
2024-02-27 12:45:00,151.57,151.66,151.54,151.59,7751.0,145.1183,145.2044,145.0895,145.1374,7751.0
2024-02-27 12:50:00,151.57,151.74,151.57,151.71,13202.0,145.1183,145.281,145.1183,145.2523,13202.0
2024-02-27 12:55:00,151.7,151.76,151.67,151.71,9680.0,145.2427,145.3002,145.214,145.2523,9680.0
2024-02-27 13:00:00,151.72,151.88,151.7,151.83,15753.0,145.2619,145.4151,145.2427,145.3672,15753.0
2024-02-27 13:05:00,151.83,151.93,151.8,151.89,7071.0,145.3672,145.4629,145.3385,145.4246,7071.0
2024-02-27 13:10:00,151.86,151.94,151.71,151.88,23856.0,145.3959,145.4725,145.2523,145.4151,23856.0
2024-02-27 13:15:00,151.87,151.95,151.66,151.75,13994.0,145.4055,145.4821,145.2044,145.2906,13994.0
2024-02-27 13:20:00,151.75,151.84,151.65,151.72,4725.0,145.2906,145.3768,145.1949,145.2619,4725.0
2024-02-27 13:25:00,151.76,151.77,151.58,151.58,6778.0,145.3002,145.3098,145.1278,145.1278,6778.0
2024-02-27 13:30:00,151.58,151.88,151.56,151.76,10841.0,145.1278,145.4151,145.1087,145.3002,10841.0
2024-02-27 13:35:00,151.75,151.9,151.75,151.86,12577.0,145.2906,145.4342,145.2906,145.3959,12577.0
2024-02-27 13:40:00,151.87,151.89,151.6,151.64,7879.0,145.4055,145.4246,145.147,145.1853,7879.0
2024-02-27 13:45:00,151.61,151.69,151.59,151.66,15437.0,145.1566,145.2332,145.1374,145.2044,15437.0
2024-02-27 13:50:00,151.66,151.72,151.58,151.61,12137.0,145.2044,145.2619,145.1278,145.1566,12137.0
2024-02-27 13:55:00,151.59,151.77,151.59,151.64,11094.0,145.1374,145.3098,145.1374,145.1853,11094.0
2024-02-27 14:00:00,151.64,151.78,151.61,151.78,14720.0,145.1853,145.3193,145.1566,145.3193,14720.0
2024-02-27 14:05:00,151.73,151.76,151.63,151.65,9228.0,145.2715,145.3002,145.1757,145.1949,9228.0
2024-02-27 14:10:00,151.63,151.64,151.57,151.58,10151.0,145.1757,145.1853,145.1183,145.1278,10151.0
2024-02-27 14:15:00,151.59,151.73,151.59,151.67,11539.0,145.1374,145.2715,145.1374,145.214,11539.0
2024-02-27 14:20:00,151.69,151.71,151.61,151.71,11586.0,145.2332,145.2523,145.1566,145.2523,11586.0
2024-02-27 14:25:00,151.71,151.74,151.54,151.56,19323.0,145.2523,145.281,145.0895,145.1087,19323.0
2024-02-27 14:30:00,151.58,151.68,151.53,151.53,11396.0,145.1278,145.2236,145.08,145.08,11396.0
2024-02-27 14:35:00,151.59,151.71,151.57,151.69,12286.0,145.1374,145.2523,145.1183,145.2332,12286.0
2024-02-27 14:40:00,151.69,151.7,151.63,151.67,11270.0,145.2332,145.2427,145.1757,145.214,11270.0
2024-02-27 14:45:00,151.65,151.77,151.65,151.73,17138.0,145.1949,145.3098,145.1949,145.2715,17138.0
2024-02-27 14:50:00,151.71,151.84,151.68,151.84,9583.0,145.2523,145.3768,145.2236,145.3768,9583.0
2024-02-27 14:55:00,151.84,151.89,151.74,151.89,28641.0,145.3768,145.4246,145.281,145.4246,28641.0
2024-02-27 15:00:00,151.88,151.95,151.86,151.94,11140.0,145.4151,145.4821,145.3959,145.4725,11140.0
2024-02-27 15:05:00,151.92,152.03,151.9,151.98,16362.0,145.4534,145.5587,145.4342,145.5108,16362.0
2024-02-27 15:10:00,152.0,152.04,151.91,151.94,9935.0,145.53,145.5683,145.4438,145.4725,9935.0
2024-02-27 15:15:00,151.92,152.0,151.87,151.94,23479.0,145.4534,145.53,145.4055,145.4725,23479.0
2024-02-27 15:20:00,151.93,151.99,151.85,151.97,14722.0,145.4629,145.5204,145.3863,145.5012,14722.0
2024-02-27 15:25:00,151.98,152.1,151.91,152.07,20586.0,145.5108,145.6257,145.4438,145.597,20586.0
2024-02-27 15:30:00,152.07,152.23,152.07,152.23,42544.0,145.597,145.7502,145.597,145.7502,42544.0
2024-02-27 15:35:00,152.22,152.31,152.12,152.19,44000.0,145.7406,145.8268,145.6449,145.7119,44000.0
2024-02-27 15:40:00,152.19,152.25,152.1,152.23,45258.0,145.7119,145.7693,145.6257,145.7502,45258.0
2024-02-27 15:45:00,152.21,152.27,151.9,151.92,49103.0,145.731,145.7885,145.4342,145.4534,49103.0
2024-02-27 15:50:00,151.95,152.13,151.81,151.99,74464.0,145.4821,145.6544,145.348,145.5204,74464.0
2024-02-27 15:55:00,152.0,152.2,151.94,152.02,155261.0,145.53,145.7214,145.4725,145.5491,155261.0
2024-02-28 09:30:00,151.33,151.6,150.65,150.88,77272.0,144.8885,145.147,144.2374,144.4576,77272.0
2024-02-28 09:35:00,150.77,151.2,150.7,151.1,17037.0,144.3523,144.764,144.2853,144.6683,17037.0
2024-02-28 09:40:00,151.19,151.56,151.05,151.5,14160.0,144.7544,145.1087,144.6204,145.0512,14160.0
2024-02-28 09:45:00,151.54,151.76,151.38,151.56,24450.0,145.0895,145.3002,144.9364,145.1087,24450.0
2024-02-28 09:50:00,151.55,151.72,151.21,151.35,30094.0,145.0991,145.2619,144.7736,144.9076,30094.0
2024-02-28 09:55:00,151.38,151.61,151.33,151.55,11522.0,144.9364,145.1566,144.8885,145.0991,11522.0
2024-02-28 10:00:00,151.55,151.93,151.55,151.78,21127.0,145.0991,145.4629,145.0991,145.3193,21127.0
2024-02-28 10:05:00,151.83,152.09,151.79,152.0,23920.0,145.3672,145.6161,145.3289,145.53,23920.0
2024-02-28 10:10:00,152.01,152.11,151.95,152.06,11082.0,145.5395,145.6353,145.4821,145.5874,11082.0
2024-02-28 10:15:00,152.08,152.25,151.76,151.76,34225.0,145.6066,145.7693,145.3002,145.3002,34225.0
2024-02-28 10:20:00,151.85,151.95,151.73,151.78,17132.0,145.3863,145.4821,145.2715,145.3193,17132.0
2024-02-28 10:25:00,151.78,151.87,151.62,151.77,12121.0,145.3193,145.4055,145.1661,145.3098,12121.0
2024-02-28 10:30:00,151.74,152.09,151.71,152.09,15387.0,145.281,145.6161,145.2523,145.6161,15387.0
2024-02-28 10:35:00,152.08,152.22,151.93,151.93,23199.0,145.6066,145.7406,145.4629,145.4629,23199.0
2024-02-28 10:40:00,151.95,152.1,151.89,151.99,10719.0,145.4821,145.6257,145.4246,145.5204,10719.0
2024-02-28 10:45:00,151.99,152.01,151.68,151.87,19454.0,145.5204,145.5395,145.2236,145.4055,19454.0
2024-02-28 10:50:00,151.87,151.99,151.8,151.85,10224.0,145.4055,145.5204,145.3385,145.3863,10224.0
2024-02-28 10:55:00,151.83,151.92,151.68,151.84,13631.0,145.3672,145.4534,145.2236,145.3768,13631.0
2024-02-28 11:00:00,151.84,152.08,151.84,152.08,16941.0,145.3768,145.6066,145.3768,145.6066,16941.0
2024-02-28 11:05:00,152.08,152.17,152.02,152.09,14201.0,145.6066,145.6927,145.5491,145.6161,14201.0
2024-02-28 11:10:00,152.09,152.22,152.06,152.07,21739.0,145.6161,145.7406,145.5874,145.597,21739.0
2024-02-28 11:15:00,152.08,152.13,151.89,151.95,19519.0,145.6066,145.6544,145.4246,145.4821,19519.0
2024-02-28 11:20:00,151.95,151.97,151.81,151.86,13604.0,145.4821,145.5012,145.348,145.3959,13604.0
2024-02-28 11:25:00,151.87,151.95,151.83,151.84,16712.0,145.4055,145.4821,145.3672,145.3768,16712.0
2024-02-28 11:30:00,151.84,151.88,151.51,151.52,26976.0,145.3768,145.4151,145.0608,145.0704,26976.0
2024-02-28 11:35:00,151.53,151.83,151.52,151.81,10632.0,145.08,145.3672,145.0704,145.348,10632.0
2024-02-28 11:40:00,151.81,151.86,151.73,151.8,8967.0,145.348,145.3959,145.2715,145.3385,8967.0
2024-02-28 11:45:00,151.83,152.1,151.83,152.05,30542.0,145.3672,145.6257,145.3672,145.5778,30542.0
2024-02-28 11:50:00,152.05,152.24,152.05,152.12,15342.0,145.5778,145.7597,145.5778,145.6449,15342.0
2024-02-28 11:55:00,152.14,152.22,152.09,152.13,9916.0,145.664,145.7406,145.6161,145.6544,9916.0
2024-02-28 12:00:00,152.13,152.25,152.11,152.14,12096.0,145.6544,145.7693,145.6353,145.664,12096.0
2024-02-28 12:05:00,152.12,152.12,152.0,152.03,5289.0,145.6449,145.6449,145.53,145.5587,5289.0
2024-02-28 12:10:00,152.03,152.09,151.83,151.85,9686.0,145.5587,145.6161,145.3672,145.3863,9686.0
2024-02-28 12:15:00,151.8,151.83,151.53,151.59,16129.0,145.3385,145.3672,145.08,145.1374,16129.0
2024-02-28 12:20:00,151.58,151.7,151.5,151.52,9887.0,145.1278,145.2427,145.0512,145.0704,9887.0
2024-02-28 12:25:00,151.5,151.59,151.48,151.48,7006.0,145.0512,145.1374,145.0321,145.0321,7006.0
2024-02-28 12:30:00,151.48,151.51,151.33,151.37,8432.0,145.0321,145.0608,144.8885,144.9268,8432.0
2024-02-28 12:35:00,151.33,151.55,151.33,151.38,11953.0,144.8885,145.0991,144.8885,144.9364,11953.0
2024-02-28 12:40:00,151.35,151.62,151.22,151.56,15373.0,144.9076,145.1661,144.7832,145.1087,15373.0
2024-02-28 12:45:00,151.54,151.59,151.39,151.55,12515.0,145.0895,145.1374,144.9459,145.0991,12515.0
2024-02-28 12:50:00,151.54,151.64,151.46,151.63,8886.0,145.0895,145.1853,145.0129,145.1757,8886.0
2024-02-28 12:55:00,151.68,151.73,151.58,151.62,5863.0,145.2236,145.2715,145.1278,145.1661,5863.0
2024-02-28 13:00:00,151.63,151.7,151.56,151.6,9880.0,145.1757,145.2427,145.1087,145.147,9880.0
2024-02-28 13:05:00,151.56,151.58,151.36,151.4,7433.0,145.1087,145.1278,144.9172,144.9555,7433.0
2024-02-28 13:10:00,151.38,151.43,151.31,151.37,7473.0,144.9364,144.9842,144.8693,144.9268,7473.0
2024-02-28 13:15:00,151.4,151.6,151.4,151.56,8662.0,144.9555,145.147,144.9555,145.1087,8662.0
2024-02-28 13:20:00,151.54,151.59,151.5,151.57,7643.0,145.0895,145.1374,145.0512,145.1183,7643.0
2024-02-28 13:25:00,151.56,151.61,151.5,151.58,8438.0,145.1087,145.1566,145.0512,145.1278,8438.0
2024-02-28 13:30:00,151.61,151.71,151.57,151.67,10798.0,145.1566,145.2523,145.1183,145.214,10798.0
2024-02-28 13:35:00,151.64,151.69,151.58,151.58,6785.0,145.1853,145.2332,145.1278,145.1278,6785.0
2024-02-28 13:40:00,151.61,151.61,151.37,151.37,7060.0,145.1566,145.1566,144.9268,144.9268,7060.0
2024-02-28 13:45:00,151.39,151.41,151.28,151.31,11324.0,144.9459,144.9651,144.8406,144.8693,11324.0
2024-02-28 13:50:00,151.3,151.46,151.27,151.43,9355.0,144.8598,145.0129,144.831,144.9842,9355.0
2024-02-28 13:55:00,151.44,151.53,151.4,151.45,5742.0,144.9938,145.08,144.9555,145.0034,5742.0
2024-02-28 14:00:00,151.46,151.5,151.37,151.43,6025.0,145.0129,145.0512,144.9268,144.9842,6025.0
2024-02-28 14:05:00,151.43,151.43,151.31,151.38,7862.0,144.9842,144.9842,144.8693,144.9364,7862.0
2024-02-28 14:10:00,151.37,151.41,151.24,151.25,11628.0,144.9268,144.9651,144.8023,144.8119,11628.0
2024-02-28 14:15:00,151.24,151.4,151.18,151.35,10050.0,144.8023,144.9555,144.7449,144.9076,10050.0
2024-02-28 14:20:00,151.34,151.4,151.31,151.39,6104.0,144.8981,144.9555,144.8693,144.9459,6104.0
2024-02-28 14:25:00,151.4,151.47,151.39,151.39,10060.0,144.9555,145.0225,144.9459,144.9459,10060.0
2024-02-28 14:30:00,151.39,151.4,151.3,151.32,7929.0,144.9459,144.9555,144.8598,144.8789,7929.0
2024-02-28 14:35:00,151.3,151.3,151.2,151.29,8094.0,144.8598,144.8598,144.764,144.8502,8094.0
2024-02-28 14:40:00,151.29,151.35,151.25,151.33,10079.0,144.8502,144.9076,144.8119,144.8885,10079.0
2024-02-28 14:45:00,151.33,151.42,151.31,151.34,15529.0,144.8885,144.9746,144.8693,144.8981,15529.0
2024-02-28 14:50:00,151.35,151.35,151.21,151.35,18673.0,144.9076,144.9076,144.7736,144.9076,18673.0
2024-02-28 14:55:00,151.34,151.43,151.33,151.37,8698.0,144.8981,144.9842,144.8885,144.9268,8698.0
2024-02-28 15:00:00,151.38,151.49,151.35,151.45,9829.0,144.9364,145.0417,144.9076,145.0034,9829.0
2024-02-28 15:05:00,151.45,151.58,151.42,151.58,16472.0,145.0034,145.1278,144.9746,145.1278,16472.0
2024-02-28 15:10:00,151.58,151.62,151.52,151.52,13341.0,145.1278,145.1661,145.0704,145.0704,13341.0
2024-02-28 15:15:00,151.51,151.65,151.49,151.55,32563.0,145.0608,145.1949,145.0417,145.0991,32563.0
2024-02-28 15:20:00,151.54,151.57,151.45,151.52,14759.0,145.0895,145.1183,145.0034,145.0704,14759.0
2024-02-28 15:25:00,151.53,151.6,151.47,151.5,12455.0,145.08,145.147,145.0225,145.0512,12455.0
2024-02-28 15:30:00,151.5,151.51,151.39,151.46,17667.0,145.0512,145.0608,144.9459,145.0129,17667.0
2024-02-28 15:35:00,151.44,151.45,151.36,151.4,15562.0,144.9938,145.0034,144.9172,144.9555,15562.0
2024-02-28 15:40:00,151.39,151.52,151.39,151.4,18401.0,144.9459,145.0704,144.9459,144.9555,18401.0
2024-02-28 15:45:00,151.4,151.64,151.4,151.56,29157.0,144.9555,145.1853,144.9555,145.1087,29157.0
2024-02-28 15:50:00,151.57,151.61,151.27,151.34,54405.0,145.1183,145.1566,144.831,144.8981,54405.0
2024-02-28 15:55:00,151.33,151.56,151.33,151.51,125505.0,144.8885,145.1087,144.8885,145.0608,125505.0
2024-02-29 09:30:00,152.39,152.94,152.0,152.53,48603.0,145.9034,146.4299,145.53,146.0374,48603.0
2024-02-29 09:35:00,152.37,152.86,152.25,152.58,39537.0,145.8842,146.3534,145.7693,146.0853,39537.0
2024-02-29 09:40:00,152.62,153.12,152.5,152.87,22879.0,146.1236,146.6023,146.0087,146.3629,22879.0
2024-02-29 09:45:00,152.95,153.15,152.71,153.0,20554.0,146.4395,146.631,146.2097,146.4874,20554.0
2024-02-29 09:50:00,153.0,153.05,152.62,152.67,17416.0,146.4874,146.5353,146.1236,146.1714,17416.0
2024-02-29 09:55:00,152.66,153.24,152.58,153.23,12957.0,146.1619,146.7172,146.0853,146.7076,12957.0
2024-02-29 10:00:00,153.23,153.4,153.18,153.27,26747.0,146.7076,146.8704,146.6597,146.7459,26747.0
2024-02-29 10:05:00,153.29,153.37,153.02,153.36,28100.0,146.7651,146.8416,146.5065,146.8321,28100.0
2024-02-29 10:10:00,153.35,153.39,153.04,153.15,39147.0,146.8225,146.8608,146.5257,146.631,39147.0
2024-02-29 10:15:00,153.15,153.42,153.08,153.33,24370.0,146.631,146.8895,146.564,146.8033,24370.0
2024-02-29 10:20:00,153.29,153.37,152.88,152.95,36657.0,146.7651,146.8416,146.3725,146.4395,36657.0
2024-02-29 10:25:00,153.01,153.21,152.96,153.19,34348.0,146.497,146.6885,146.4491,146.6693,34348.0
2024-02-29 10:30:00,153.17,153.38,153.07,153.13,33113.0,146.6502,146.8512,146.5544,146.6119,33113.0
2024-02-29 10:35:00,153.13,153.38,153.12,153.33,28807.0,146.6119,146.8512,146.6023,146.8033,28807.0
2024-02-29 10:40:00,153.32,153.53,153.31,153.39,31101.0,146.7938,146.9948,146.7842,146.8608,31101.0
2024-02-29 10:45:00,153.34,153.44,153.04,153.27,57916.0,146.8129,146.9087,146.5257,146.7459,57916.0
2024-02-29 10:50:00,153.29,153.51,153.23,153.26,27324.0,146.7651,146.9757,146.7076,146.7363,27324.0
2024-02-29 10:55:00,153.29,153.65,153.27,153.39,50832.0,146.7651,147.1097,146.7459,146.8608,50832.0
2024-02-29 11:00:00,153.39,153.58,153.34,153.53,11699.0,146.8608,147.0427,146.8129,146.9948,11699.0
2024-02-29 11:05:00,153.46,153.49,153.23,153.36,16884.0,146.9278,146.9565,146.7076,146.8321,16884.0
2024-02-29 11:10:00,153.33,153.36,153.03,153.09,14768.0,146.8033,146.8321,146.5161,146.5736,14768.0
2024-02-29 11:15:00,153.06,153.18,153.04,153.04,11800.0,146.5448,146.6597,146.5257,146.5257,11800.0
2024-02-29 11:20:00,153.05,153.09,152.77,152.8,11085.0,146.5353,146.5736,146.2672,146.2959,11085.0
2024-02-29 11:25:00,152.81,152.88,152.68,152.79,21411.0,146.3055,146.3725,146.181,146.2863,21411.0
2024-02-29 11:30:00,152.78,152.95,152.68,152.72,25028.0,146.2768,146.4395,146.181,146.2193,25028.0
2024-02-29 11:35:00,152.72,152.75,152.25,152.25,15763.0,146.2193,146.248,145.7693,145.7693,15763.0
2024-02-29 11:40:00,152.25,152.54,152.05,152.53,25857.0,145.7693,146.047,145.5778,146.0374,25857.0
2024-02-29 11:45:00,152.57,152.86,152.53,152.83,16232.0,146.0757,146.3534,146.0374,146.3246,16232.0
2024-02-29 11:50:00,152.82,152.86,152.57,152.71,15803.0,146.3151,146.3534,146.0757,146.2097,15803.0
2024-02-29 11:55:00,152.74,152.86,152.61,152.86,14970.0,146.2385,146.3534,146.114,146.3534,14970.0
2024-02-29 12:00:00,152.89,153.12,152.89,152.93,15149.0,146.3821,146.6023,146.3821,146.4204,15149.0
2024-02-29 12:05:00,152.9,152.97,152.71,152.72,12435.0,146.3917,146.4587,146.2097,146.2193,12435.0
2024-02-29 12:10:00,152.7,152.8,152.63,152.68,10530.0,146.2002,146.2959,146.1331,146.181,10530.0
2024-02-29 12:15:00,152.69,152.99,152.69,152.78,15201.0,146.1906,146.4778,146.1906,146.2768,15201.0
2024-02-29 12:20:00,152.76,152.76,152.58,152.76,6399.0,146.2576,146.2576,146.0853,146.2576,6399.0
2024-02-29 12:25:00,152.71,152.83,152.65,152.69,7814.0,146.2097,146.3246,146.1523,146.1906,7814.0
2024-02-29 12:30:00,152.7,152.8,152.68,152.74,13242.0,146.2002,146.2959,146.181,146.2385,13242.0
2024-02-29 12:35:00,152.73,152.78,152.52,152.78,13260.0,146.2289,146.2768,146.0278,146.2768,13260.0
2024-02-29 12:40:00,152.76,152.82,152.65,152.73,9432.0,146.2576,146.3151,146.1523,146.2289,9432.0
2024-02-29 12:45:00,152.76,152.79,152.63,152.67,8211.0,146.2576,146.2863,146.1331,146.1714,8211.0
2024-02-29 12:50:00,152.64,152.75,152.58,152.71,7952.0,146.1427,146.248,146.0853,146.2097,7952.0
2024-02-29 12:55:00,152.7,152.78,152.67,152.75,6729.0,146.2002,146.2768,146.1714,146.248,6729.0
2024-02-29 13:00:00,152.77,152.94,152.75,152.91,8720.0,146.2672,146.4299,146.248,146.4012,8720.0
2024-02-29 13:05:00,152.89,152.91,152.73,152.78,11540.0,146.3821,146.4012,146.2289,146.2768,11540.0
2024-02-29 13:10:00,152.79,152.81,152.73,152.77,5206.0,146.2863,146.3055,146.2289,146.2672,5206.0
2024-02-29 13:15:00,152.8,152.8,152.44,152.54,8760.0,146.2959,146.2959,145.9512,146.047,8760.0
2024-02-29 13:20:00,152.53,152.57,152.31,152.34,10814.0,146.0374,146.0757,145.8268,145.8555,10814.0
2024-02-29 13:25:00,152.35,152.49,152.28,152.49,13046.0,145.8651,145.9991,145.798,145.9991,13046.0
2024-02-29 13:30:00,152.47,152.64,152.46,152.62,12843.0,145.98,146.1427,145.9704,146.1236,12843.0
2024-02-29 13:35:00,152.6,152.6,152.37,152.38,8732.0,146.1044,146.1044,145.8842,145.8938,8732.0
2024-02-29 13:40:00,152.41,152.42,152.13,152.19,8628.0,145.9225,145.9321,145.6544,145.7119,8628.0
2024-02-29 13:45:00,152.2,152.22,152.07,152.2,8362.0,145.7214,145.7406,145.597,145.7214,8362.0
2024-02-29 13:50:00,152.21,152.31,152.18,152.31,6991.0,145.731,145.8268,145.7023,145.8268,6991.0
2024-02-29 13:55:00,152.34,152.35,152.18,152.29,7627.0,145.8555,145.8651,145.7023,145.8076,7627.0
2024-02-29 14:00:00,152.27,152.46,152.22,152.46,12523.0,145.7885,145.9704,145.7406,145.9704,12523.0
2024-02-29 14:05:00,152.43,152.53,152.33,152.44,7847.0,145.9417,146.0374,145.8459,145.9512,7847.0
2024-02-29 14:10:00,152.42,152.42,152.3,152.4,12384.0,145.9321,145.9321,145.8172,145.9129,12384.0
2024-02-29 14:15:00,152.41,152.54,152.35,152.47,9370.0,145.9225,146.047,145.8651,145.98,9370.0
2024-02-29 14:20:00,152.49,152.58,152.43,152.46,9253.0,145.9991,146.0853,145.9417,145.9704,9253.0
2024-02-29 14:25:00,152.46,152.48,152.34,152.45,15114.0,145.9704,145.9895,145.8555,145.9608,15114.0
2024-02-29 14:30:00,152.47,152.65,152.46,152.61,13558.0,145.98,146.1523,145.9704,146.114,13558.0
2024-02-29 14:35:00,152.6,152.61,152.44,152.48,12868.0,146.1044,146.114,145.9512,145.9895,12868.0
2024-02-29 14:40:00,152.44,152.47,152.34,152.37,6829.0,145.9512,145.98,145.8555,145.8842,6829.0
2024-02-29 14:45:00,152.36,152.37,152.27,152.34,10339.0,145.8746,145.8842,145.7885,145.8555,10339.0
2024-02-29 14:50:00,152.36,152.36,152.22,152.26,11758.0,145.8746,145.8746,145.7406,145.7789,11758.0
2024-02-29 14:55:00,152.28,152.3,152.09,152.2,11613.0,145.798,145.8172,145.6161,145.7214,11613.0
2024-02-29 15:00:00,152.21,152.27,152.11,152.24,10374.0,145.731,145.7885,145.6353,145.7597,10374.0
2024-02-29 15:05:00,152.25,152.49,152.22,152.48,15708.0,145.7693,145.9991,145.7406,145.9895,15708.0
2024-02-29 15:10:00,152.52,152.53,152.27,152.27,10413.0,146.0278,146.0374,145.7885,145.7885,10413.0
2024-02-29 15:15:00,152.25,152.42,152.22,152.36,11145.0,145.7693,145.9321,145.7406,145.8746,11145.0
2024-02-29 15:20:00,152.39,152.41,152.25,152.28,11827.0,145.9034,145.9225,145.7693,145.798,11827.0
2024-02-29 15:25:00,152.27,152.47,152.26,152.44,11721.0,145.7885,145.98,145.7789,145.9512,11721.0
2024-02-29 15:30:00,152.44,152.47,152.32,152.42,16481.0,145.9512,145.98,145.8363,145.9321,16481.0
2024-02-29 15:35:00,152.42,152.52,152.36,152.46,19691.0,145.9321,146.0278,145.8746,145.9704,19691.0
2024-02-29 15:40:00,152.46,152.63,152.43,152.54,25380.0,145.9704,146.1331,145.9417,146.047,25380.0
2024-02-29 15:45:00,152.56,152.7,152.52,152.52,27831.0,146.0661,146.2002,146.0278,146.0278,27831.0
2024-02-29 15:50:00,152.56,152.95,152.53,152.63,80164.0,146.0661,146.4395,146.0374,146.1331,80164.0
2024-02-29 15:55:00,152.66,153.22,152.63,152.92,425902.0,146.1619,146.698,146.1331,146.4108,425902.0
2024-03-01 09:30:00,153.24,153.39,152.18,152.82,116990.0,146.7172,146.8608,145.7023,146.3151,116990.0
2024-03-01 09:35:00,152.78,152.87,152.07,152.07,48277.0,146.2768,146.3629,145.597,145.597,48277.0
2024-03-01 09:40:00,152.0,152.71,152.0,152.54,58056.0,145.53,146.2097,145.53,146.047,58056.0
2024-03-01 09:45:00,152.53,152.65,152.4,152.58,32491.0,146.0374,146.1523,145.9129,146.0853,32491.0
2024-03-01 09:50:00,152.59,152.75,152.22,152.22,38019.0,146.0948,146.248,145.7406,145.7406,38019.0
2024-03-01 09:55:00,152.22,152.66,152.2,152.59,36249.0,145.7406,146.1619,145.7214,146.0948,36249.0
2024-03-01 10:00:00,152.58,153.23,152.58,152.79,85220.0,146.0853,146.7076,146.0853,146.2863,85220.0
2024-03-01 10:05:00,152.88,153.28,152.79,153.13,16359.0,146.3725,146.7555,146.2863,146.6119,16359.0
2024-03-01 10:10:00,153.18,153.75,153.18,153.53,27456.0,146.6597,147.2055,146.6597,146.9948,27456.0
2024-03-01 10:15:00,153.5,153.75,153.37,153.47,24158.0,146.9661,147.2055,146.8416,146.9374,24158.0
2024-03-01 10:20:00,153.5,153.84,153.47,153.84,17133.0,146.9661,147.2916,146.9374,147.2916,17133.0
2024-03-01 10:25:00,153.85,153.96,153.57,153.96,19723.0,147.3012,147.4065,147.0331,147.4065,19723.0
2024-03-01 10:30:00,153.98,154.08,153.83,154.01,26757.0,147.4257,147.5214,147.2821,147.4544,26757.0
2024-03-01 10:35:00,154.04,154.12,153.86,153.95,17634.0,147.4831,147.5597,147.3108,147.397,17634.0
2024-03-01 10:40:00,153.96,154.25,153.95,154.17,17740.0,147.4065,147.6842,147.397,147.6076,17740.0
2024-03-01 10:45:00,154.15,154.3,154.07,154.08,16964.0,147.5884,147.7321,147.5118,147.5214,16964.0
2024-03-01 10:50:00,154.06,154.29,154.05,154.22,20089.0,147.5023,147.7225,147.4927,147.6555,20089.0
2024-03-01 10:55:00,154.21,154.5,154.21,154.37,36503.0,147.6459,147.9235,147.6459,147.7991,36503.0
2024-03-01 11:00:00,154.4,154.4,154.18,154.18,11732.0,147.8278,147.8278,147.6172,147.6172,11732.0
2024-03-01 11:05:00,154.19,154.43,154.19,154.39,17584.0,147.6267,147.8565,147.6267,147.8182,17584.0
2024-03-01 11:10:00,154.41,154.55,154.41,154.46,14247.0,147.8374,147.9714,147.8374,147.8852,14247.0
2024-03-01 11:15:00,154.44,154.61,154.34,154.44,17655.0,147.8661,148.0289,147.7704,147.8661,17655.0
2024-03-01 11:20:00,154.44,154.44,153.97,154.0,15066.0,147.8661,147.8661,147.4161,147.4448,15066.0
2024-03-01 11:25:00,153.97,154.08,153.9,153.94,13594.0,147.4161,147.5214,147.3491,147.3874,13594.0
2024-03-01 11:30:00,153.94,154.08,153.92,154.01,11883.0,147.3874,147.5214,147.3682,147.4544,11883.0
2024-03-01 11:35:00,154.02,154.37,153.98,154.37,24401.0,147.464,147.7991,147.4257,147.7991,24401.0
2024-03-01 11:40:00,154.38,154.59,154.31,154.51,26699.0,147.8087,148.0097,147.7416,147.9331,26699.0
2024-03-01 11:45:00,154.5,154.64,154.46,154.53,21742.0,147.9235,148.0576,147.8852,147.9523,21742.0
2024-03-01 11:50:00,154.51,154.6,154.44,154.49,12733.0,147.9331,148.0193,147.8661,147.914,12733.0
2024-03-01 11:55:00,154.5,154.75,154.46,154.72,20367.0,147.9235,148.1629,147.8852,148.1342,20367.0
2024-03-01 12:00:00,154.71,154.83,154.64,154.66,20574.0,148.1246,148.2395,148.0576,148.0767,20574.0
2024-03-01 12:05:00,154.68,154.69,154.47,154.48,11690.0,148.0959,148.1055,147.8948,147.9044,11690.0
2024-03-01 12:10:00,154.46,154.7,154.42,154.62,13683.0,147.8852,148.115,147.847,148.0384,13683.0
2024-03-01 12:15:00,154.59,154.69,154.57,154.69,8441.0,148.0097,148.1055,147.9906,148.1055,8441.0
2024-03-01 12:20:00,154.7,154.85,154.69,154.78,12690.0,148.115,148.2586,148.1055,148.1916,12690.0
2024-03-01 12:25:00,154.77,154.86,154.77,154.82,7192.0,148.1821,148.2682,148.1821,148.2299,7192.0
2024-03-01 12:30:00,154.81,154.88,154.72,154.84,10305.0,148.2204,148.2874,148.1342,148.2491,10305.0
2024-03-01 12:35:00,154.85,154.91,154.73,154.74,12801.0,148.2586,148.3161,148.1438,148.1533,12801.0
2024-03-01 12:40:00,154.7,154.79,154.66,154.72,6077.0,148.115,148.2012,148.0767,148.1342,6077.0
2024-03-01 12:45:00,154.71,154.93,154.69,154.92,8590.0,148.1246,148.3352,148.1055,148.3257,8590.0
2024-03-01 12:50:00,154.94,154.94,154.82,154.89,11714.0,148.3448,148.3448,148.2299,148.2969,11714.0
2024-03-01 12:55:00,154.89,154.99,154.73,154.78,20858.0,148.2969,148.3927,148.1438,148.1916,20858.0
2024-03-01 13:00:00,154.76,154.81,154.54,154.67,11035.0,148.1725,148.2204,147.9618,148.0863,11035.0
2024-03-01 13:05:00,154.68,154.82,154.67,154.78,15473.0,148.0959,148.2299,148.0863,148.1916,15473.0
2024-03-01 13:10:00,154.8,154.95,154.8,154.83,19464.0,148.2108,148.3544,148.2108,148.2395,19464.0
2024-03-01 13:15:00,154.83,154.95,154.82,154.91,14327.0,148.2395,148.3544,148.2299,148.3161,14327.0
2024-03-01 13:20:00,154.91,155.1,154.87,155.09,49543.0,148.3161,148.498,148.2778,148.4884,49543.0
2024-03-01 13:25:00,155.12,155.21,155.08,155.15,19939.0,148.5172,148.6033,148.4789,148.5459,19939.0
2024-03-01 13:30:00,155.15,155.18,155.08,155.11,16909.0,148.5459,148.5746,148.4789,148.5076,16909.0
2024-03-01 13:35:00,155.09,155.25,155.08,155.24,12457.0,148.4884,148.6416,148.4789,148.632,12457.0
2024-03-01 13:40:00,155.22,155.35,155.22,155.34,24620.0,148.6129,148.7374,148.6129,148.7278,24620.0
2024-03-01 13:45:00,155.34,155.47,155.26,155.3,32764.0,148.7278,148.8523,148.6512,148.6895,32764.0
2024-03-01 13:50:00,155.31,155.41,155.24,155.37,25619.0,148.6991,148.7948,148.632,148.7565,25619.0
2024-03-01 13:55:00,155.39,155.54,155.26,155.26,22919.0,148.7757,148.9193,148.6512,148.6512,22919.0
2024-03-01 14:00:00,155.25,155.34,155.06,155.12,22543.0,148.6416,148.7278,148.4597,148.5172,22543.0
2024-03-01 14:05:00,155.15,155.35,155.13,155.34,14939.0,148.5459,148.7374,148.5267,148.7278,14939.0
2024-03-01 14:10:00,155.34,155.44,155.32,155.42,22237.0,148.7278,148.8235,148.7086,148.8044,22237.0
2024-03-01 14:15:00,155.42,155.44,155.33,155.33,13908.0,148.8044,148.8235,148.7182,148.7182,13908.0
2024-03-01 14:20:00,155.35,155.39,155.16,155.24,24982.0,148.7374,148.7757,148.5555,148.632,24982.0
2024-03-01 14:25:00,155.24,155.44,155.24,155.43,24976.0,148.632,148.8235,148.632,148.814,24976.0
2024-03-01 14:30:00,155.44,155.54,155.25,155.29,36385.0,148.8235,148.9193,148.6416,148.6799,36385.0
2024-03-01 14:35:00,155.29,155.36,155.25,155.28,26110.0,148.6799,148.7469,148.6416,148.6703,26110.0
2024-03-01 14:40:00,155.28,155.28,155.11,155.11,26403.0,148.6703,148.6703,148.5076,148.5076,26403.0
2024-03-01 14:45:00,155.13,155.25,155.01,155.23,20859.0,148.5267,148.6416,148.4118,148.6225,20859.0
2024-03-01 14:50:00,155.24,155.35,155.22,155.3,30329.0,148.632,148.7374,148.6129,148.6895,30329.0
2024-03-01 14:55:00,155.28,155.37,155.27,155.31,27756.0,148.6703,148.7565,148.6608,148.6991,27756.0
2024-03-01 15:00:00,155.31,155.31,155.13,155.29,19721.0,148.6991,148.6991,148.5267,148.6799,19721.0
2024-03-01 15:05:00,155.29,155.36,155.19,155.2,23215.0,148.6799,148.7469,148.5842,148.5937,23215.0
2024-03-01 15:10:00,155.19,155.25,155.13,155.16,22716.0,148.5842,148.6416,148.5267,148.5555,22716.0
2024-03-01 15:15:00,155.16,155.26,155.12,155.19,35341.0,148.5555,148.6512,148.5172,148.5842,35341.0
2024-03-01 15:20:00,155.19,155.25,154.96,155.02,35322.0,148.5842,148.6416,148.364,148.4214,35322.0
2024-03-01 15:25:00,155.01,155.08,154.93,155.08,17815.0,148.4118,148.4789,148.3352,148.4789,17815.0
2024-03-01 15:30:00,155.08,155.16,155.02,155.15,28109.0,148.4789,148.5555,148.4214,148.5459,28109.0
2024-03-01 15:35:00,155.16,155.26,155.09,155.09,30706.0,148.5555,148.6512,148.4884,148.4884,30706.0
2024-03-01 15:40:00,155.08,155.12,154.86,154.92,29653.0,148.4789,148.5172,148.2682,148.3257,29653.0
2024-03-01 15:45:00,154.93,155.1,154.92,155.01,39060.0,148.3352,148.498,148.3257,148.4118,39060.0
2024-03-01 15:50:00,154.98,155.01,154.72,154.77,75743.0,148.3831,148.4118,148.1342,148.1821,75743.0
2024-03-01 15:55:00,154.77,155.46,154.77,155.29,326070.0,148.1821,148.8427,148.1821,148.6799,326070.0
2024-03-04 09:30:00,153.19,154.77,153.06,153.28,187544.0,146.6693,148.1821,146.5448,146.7555,187544.0
2024-03-04 09:35:00,153.28,153.28,151.83,152.28,156543.0,146.7555,146.7555,145.3672,145.798,156543.0
2024-03-04 09:40:00,152.25,152.87,151.8,152.11,113011.0,145.7693,146.3629,145.3385,145.6353,113011.0
2024-03-04 09:45:00,152.13,152.32,151.37,151.62,150950.0,145.6544,145.8363,144.9268,145.1661,150950.0
2024-03-04 09:50:00,151.75,151.94,151.16,151.41,183533.0,145.2906,145.4725,144.7257,144.9651,183533.0
2024-03-04 09:55:00,151.46,151.7,151.27,151.34,93549.0,145.0129,145.2427,144.831,144.8981,93549.0
2024-03-04 10:00:00,151.38,151.62,151.03,151.14,95697.0,144.9364,145.1661,144.6012,144.7066,95697.0
2024-03-04 10:05:00,151.12,151.6,150.89,151.53,77773.0,144.6874,145.147,144.4672,145.08,77773.0
2024-03-04 10:10:00,151.57,151.72,151.25,151.65,58151.0,145.1183,145.2619,144.8119,145.1949,58151.0
2024-03-04 10:15:00,151.63,151.87,151.28,151.5,85467.0,145.1757,145.4055,144.8406,145.0512,85467.0
2024-03-04 10:20:00,151.5,151.95,151.4,151.94,47801.0,145.0512,145.4821,144.9555,145.4725,47801.0
2024-03-04 10:25:00,151.94,152.12,151.88,151.99,58089.0,145.4725,145.6449,145.4151,145.5204,58089.0
2024-03-04 10:30:00,151.95,152.21,151.89,152.06,69917.0,145.4821,145.731,145.4246,145.5874,69917.0
2024-03-04 10:35:00,152.06,152.41,151.95,152.28,71272.0,145.5874,145.9225,145.4821,145.798,71272.0
2024-03-04 10:40:00,152.3,152.37,151.73,151.83,54133.0,145.8172,145.8842,145.2715,145.3672,54133.0
2024-03-04 10:45:00,151.84,151.86,151.47,151.56,41299.0,145.3768,145.3959,145.0225,145.1087,41299.0
2024-03-04 10:50:00,151.55,151.83,151.46,151.76,46404.0,145.0991,145.3672,145.0129,145.3002,46404.0
2024-03-04 10:55:00,151.73,151.83,151.58,151.74,52675.0,145.2715,145.3672,145.1278,145.281,52675.0
2024-03-04 11:00:00,151.75,152.04,151.63,151.92,76448.0,145.2906,145.5683,145.1757,145.4534,76448.0
2024-03-04 11:05:00,151.92,152.04,151.77,152.0,72724.0,145.4534,145.5683,145.3098,145.53,72724.0
2024-03-04 11:10:00,152.0,152.08,151.71,151.85,68335.0,145.53,145.6066,145.2523,145.3863,68335.0
2024-03-04 11:15:00,151.86,152.02,151.72,151.97,60408.0,145.3959,145.5491,145.2619,145.5012,60408.0
2024-03-04 11:20:00,151.96,151.97,151.61,151.69,53253.0,145.4917,145.5012,145.1566,145.2332,53253.0
2024-03-04 11:25:00,151.68,151.82,151.56,151.59,38955.0,145.2236,145.3576,145.1087,145.1374,38955.0
2024-03-04 11:30:00,151.59,151.6,151.37,151.43,46940.0,145.1374,145.147,144.9268,144.9842,46940.0
2024-03-04 11:35:00,151.43,151.44,151.06,151.12,55285.0,144.9842,144.9938,144.63,144.6874,55285.0
2024-03-04 11:40:00,151.1,151.44,151.1,151.32,50144.0,144.6683,144.9938,144.6683,144.8789,50144.0
2024-03-04 11:45:00,151.34,151.36,151.1,151.24,29052.0,144.8981,144.9172,144.6683,144.8023,29052.0
2024-03-04 11:50:00,151.24,151.27,151.1,151.15,29362.0,144.8023,144.831,144.6683,144.7161,29362.0
2024-03-04 11:55:00,151.14,151.19,150.99,151.15,40599.0,144.7066,144.7544,144.563,144.7161,40599.0
2024-03-04 12:00:00,151.16,151.26,151.11,151.12,29963.0,144.7257,144.8215,144.6778,144.6874,29963.0
2024-03-04 12:05:00,151.13,151.18,150.94,151.09,45121.0,144.697,144.7449,144.5151,144.6587,45121.0
2024-03-04 12:10:00,151.08,151.14,150.69,150.86,62635.0,144.6491,144.7066,144.2757,144.4385,62635.0
2024-03-04 12:15:00,150.87,150.87,150.43,150.43,65383.0,144.4481,144.4481,144.0268,144.0268,65383.0
2024-03-04 12:20:00,150.43,150.52,150.37,150.38,64578.0,144.0268,144.113,143.9693,143.9789,64578.0
2024-03-04 12:25:00,150.36,150.74,150.32,150.69,39944.0,143.9598,144.3236,143.9215,144.2757,39944.0
2024-03-04 12:30:00,150.69,151.02,150.6,151.01,32793.0,144.2757,144.5917,144.1896,144.5821,32793.0
2024-03-04 12:35:00,150.98,151.01,150.78,150.8,39478.0,144.5534,144.5821,144.3619,144.381,39478.0
2024-03-04 12:40:00,150.79,150.83,150.55,150.63,37022.0,144.3715,144.4098,144.1417,144.2183,37022.0
2024-03-04 12:45:00,150.64,150.69,150.52,150.64,40387.0,144.2279,144.2757,144.113,144.2279,40387.0
2024-03-04 12:50:00,150.62,150.67,150.46,150.58,27842.0,144.2087,144.2566,144.0555,144.1704,27842.0
2024-03-04 12:55:00,150.59,150.59,150.16,150.31,57880.0,144.18,144.18,143.7683,143.9119,57880.0
2024-03-04 13:00:00,150.27,150.31,150.11,150.25,38195.0,143.8736,143.9119,143.7204,143.8545,38195.0
2024-03-04 13:05:00,150.25,150.49,150.23,150.39,29130.0,143.8545,144.0842,143.8353,143.9885,29130.0
2024-03-04 13:10:00,150.42,150.76,150.35,150.72,36576.0,144.0172,144.3427,143.9502,144.3044,36576.0
2024-03-04 13:15:00,150.69,151.0,150.65,150.83,37099.0,144.2757,144.5725,144.2374,144.4098,37099.0
2024-03-04 13:20:00,150.8,150.92,150.64,150.7,38689.0,144.381,144.4959,144.2279,144.2853,38689.0
2024-03-04 13:25:00,150.68,150.74,150.49,150.57,56092.0,144.2661,144.3236,144.0842,144.1608,56092.0
2024-03-04 13:30:00,150.57,151.1,150.57,151.07,72746.0,144.1608,144.6683,144.1608,144.6395,72746.0
2024-03-04 13:35:00,151.03,151.03,150.84,150.95,36278.0,144.6012,144.6012,144.4193,144.5247,36278.0
2024-03-04 13:40:00,150.95,151.17,150.95,151.09,28388.0,144.5247,144.7353,144.5247,144.6587,28388.0
2024-03-04 13:45:00,151.09,151.13,150.87,150.9,44852.0,144.6587,144.697,144.4481,144.4768,44852.0
2024-03-04 13:50:00,150.91,150.91,150.4,150.42,59906.0,144.4864,144.4864,143.9981,144.0172,59906.0
2024-03-04 13:55:00,150.43,150.9,150.36,150.83,57161.0,144.0268,144.4768,143.9598,144.4098,57161.0
2024-03-04 14:00:00,150.85,150.91,150.43,150.43,74862.0,144.4289,144.4864,144.0268,144.0268,74862.0
2024-03-04 14:05:00,150.43,150.59,150.3,150.52,58072.0,144.0268,144.18,143.9023,144.113,58072.0
2024-03-04 14:10:00,150.53,150.81,150.52,150.74,53326.0,144.1225,144.3906,144.113,144.3236,53326.0
2024-03-04 14:15:00,150.72,150.75,150.51,150.7,45694.0,144.3044,144.3332,144.1034,144.2853,45694.0
2024-03-04 14:20:00,150.69,150.71,150.4,150.41,47331.0,144.2757,144.2949,143.9981,144.0076,47331.0
2024-03-04 14:25:00,150.38,150.8,150.38,150.75,48002.0,143.9789,144.381,143.9789,144.3332,48002.0
2024-03-04 14:30:00,150.75,151.07,150.74,150.9,90858.0,144.3332,144.6395,144.3236,144.4768,90858.0
2024-03-04 14:35:00,150.92,151.3,150.88,151.13,116854.0,144.4959,144.8598,144.4576,144.697,116854.0
2024-03-04 14:40:00,151.13,151.19,150.95,151.06,50415.0,144.697,144.7544,144.5247,144.63,50415.0
2024-03-04 14:45:00,151.09,151.2,151.03,151.13,41352.0,144.6587,144.764,144.6012,144.697,41352.0
2024-03-04 14:50:00,151.14,151.18,150.92,150.99,43119.0,144.7066,144.7449,144.4959,144.563,43119.0
2024-03-04 14:55:00,150.98,151.13,150.97,151.03,41817.0,144.5534,144.697,144.5438,144.6012,41817.0
2024-03-04 15:00:00,151.02,151.02,150.8,150.87,46057.0,144.5917,144.5917,144.381,144.4481,46057.0
2024-03-04 15:05:00,150.88,151.27,150.85,151.27,77534.0,144.4576,144.831,144.4289,144.831,77534.0
2024-03-04 15:10:00,151.25,151.55,151.23,151.48,71017.0,144.8119,145.0991,144.7927,145.0321,71017.0
2024-03-04 15:15:00,151.5,151.53,151.11,151.15,64177.0,145.0512,145.08,144.6778,144.7161,64177.0
2024-03-04 15:20:00,151.14,151.14,150.91,150.93,78308.0,144.7066,144.7066,144.4864,144.5055,78308.0
2024-03-04 15:25:00,150.93,151.03,150.87,150.98,58330.0,144.5055,144.6012,144.4481,144.5534,58330.0
2024-03-04 15:30:00,151.0,151.02,150.68,150.69,90537.0,144.5725,144.5917,144.2661,144.2757,90537.0
2024-03-04 15:35:00,150.7,151.08,150.55,151.02,92952.0,144.2853,144.6491,144.1417,144.5917,92952.0
2024-03-04 15:40:00,151.02,151.19,150.78,150.79,113109.0,144.5917,144.7544,144.3619,144.3715,113109.0
2024-03-04 15:45:00,150.78,150.81,150.52,150.56,130982.0,144.3619,144.3906,144.113,144.1513,130982.0
2024-03-04 15:50:00,150.56,150.62,150.3,150.48,250492.0,144.1513,144.2087,143.9023,144.0747,250492.0
2024-03-04 15:55:00,150.49,150.5,150.08,150.45,496746.0,144.0842,144.0938,143.6917,144.0459,496746.0
2024-03-05 09:30:00,166.06,168.83,165.21,166.91,1714214.0,158.9915,161.6436,158.1777,159.8053,1714214.0
2024-03-05 09:35:00,166.71,169.53,166.3,167.75,1295658.0,159.6138,162.3138,159.2213,160.6095,1295658.0
2024-03-05 09:40:00,167.72,169.19,167.53,169.12,669149.0,160.5808,161.9883,160.3989,161.9212,669149.0
2024-03-05 09:45:00,169.1,169.95,168.29,169.72,688437.0,161.9021,162.7159,161.1266,162.4957,688437.0
2024-03-05 09:50:00,169.72,170.21,167.63,167.76,759901.0,162.4957,162.9648,160.4947,160.6191,759901.0
2024-03-05 09:55:00,167.77,168.36,166.54,167.93,549196.0,160.6287,161.1936,159.4511,160.7819,549196.0
2024-03-05 10:00:00,167.98,169.39,167.73,169.26,517686.0,160.8298,162.1797,160.5904,162.0553,517686.0
2024-03-05 10:05:00,169.24,169.45,168.52,168.54,384005.0,162.0361,162.2372,161.3468,161.3659,384005.0
2024-03-05 10:10:00,168.62,168.68,167.82,168.09,268704.0,161.4425,161.5,160.6766,160.9351,268704.0
2024-03-05 10:15:00,168.1,168.77,167.51,168.51,368028.0,160.9446,161.5861,160.3798,161.3372,368028.0
2024-03-05 10:20:00,168.44,168.95,168.02,168.06,219905.0,161.2702,161.7585,160.8681,160.9063,219905.0
2024-03-05 10:25:00,168.09,169.11,167.67,168.71,236848.0,160.9351,161.9117,160.533,161.5287,236848.0
2024-03-05 10:30:00,168.77,169.0,167.83,168.24,194033.0,161.5861,161.8063,160.6861,161.0787,194033.0
2024-03-05 10:35:00,168.26,169.02,168.15,168.63,172117.0,161.0978,161.8255,160.9925,161.4521,172117.0
2024-03-05 10:40:00,168.6,168.86,168.13,168.43,131450.0,161.4234,161.6723,160.9734,161.2606,131450.0
2024-03-05 10:45:00,168.3,169.51,168.28,169.28,213595.0,161.1361,162.2946,161.117,162.0744,213595.0
2024-03-05 10:50:00,169.29,169.49,168.16,168.21,218982.0,162.084,162.2755,161.0021,161.05,218982.0
2024-03-05 10:55:00,168.21,168.64,168.0,168.11,151813.0,161.05,161.4617,160.8489,160.9542,151813.0
2024-03-05 11:00:00,168.13,168.6,167.99,168.19,117561.0,160.9734,161.4234,160.8393,161.0308,117561.0
2024-03-05 11:05:00,168.18,168.35,167.99,168.31,128136.0,161.0212,161.184,160.8393,161.1457,128136.0
2024-03-05 11:10:00,168.25,168.35,167.99,168.15,89269.0,161.0883,161.184,160.8393,160.9925,89269.0
2024-03-05 11:15:00,168.17,168.3,167.79,167.86,214725.0,161.0117,161.1361,160.6478,160.7149,214725.0
2024-03-05 11:20:00,167.87,168.16,167.7,168.02,262717.0,160.7244,161.0021,160.5617,160.8681,262717.0
2024-03-05 11:25:00,167.98,168.09,167.75,168.02,115591.0,160.8298,160.9351,160.6095,160.8681,115591.0
2024-03-05 11:30:00,168.02,168.07,167.32,167.74,183016.0,160.8681,160.9159,160.1978,160.6,183016.0
2024-03-05 11:35:00,167.72,167.79,167.07,167.39,157630.0,160.5808,160.6478,159.9585,160.2649,157630.0
2024-03-05 11:40:00,167.36,167.4,166.57,166.95,184525.0,160.2361,160.2744,159.4798,159.8436,184525.0
2024-03-05 11:45:00,167.03,167.89,166.78,167.71,135357.0,159.9202,160.7436,159.6808,160.5712,135357.0
2024-03-05 11:50:00,167.71,168.0,167.35,167.55,165088.0,160.5712,160.8489,160.2266,160.4181,165088.0
2024-03-05 11:55:00,167.53,167.91,167.38,167.7,80771.0,160.3989,160.7627,160.2553,160.5617,80771.0
2024-03-05 12:00:00,167.75,167.88,167.2,167.58,115991.0,160.6095,160.734,160.083,160.4468,115991.0
2024-03-05 12:05:00,167.58,167.73,167.23,167.28,82491.0,160.4468,160.5904,160.1117,160.1596,82491.0
2024-03-05 12:10:00,167.27,167.64,167.15,167.15,93920.0,160.15,160.5042,160.0351,160.0351,93920.0
2024-03-05 12:15:00,167.17,168.05,167.1,167.61,122817.0,160.0542,160.8968,159.9872,160.4755,122817.0
2024-03-05 12:20:00,167.61,168.21,167.53,168.18,94334.0,160.4755,161.05,160.3989,161.0212,94334.0
2024-03-05 12:25:00,168.12,168.49,168.02,168.08,137294.0,160.9638,161.318,160.8681,160.9255,137294.0
2024-03-05 12:30:00,168.04,168.39,167.72,168.13,69920.0,160.8872,161.2223,160.5808,160.9734,69920.0
2024-03-05 12:35:00,168.17,168.63,167.88,168.02,129025.0,161.0117,161.4521,160.734,160.8681,129025.0
2024-03-05 12:40:00,167.96,168.24,167.86,168.18,69269.0,160.8106,161.0787,160.7149,161.0212,69269.0
2024-03-05 12:45:00,168.21,168.57,168.12,168.49,98845.0,161.05,161.3946,160.9638,161.318,98845.0
2024-03-05 12:50:00,168.5,168.92,168.34,168.75,125327.0,161.3276,161.7297,161.1744,161.567,125327.0
2024-03-05 12:55:00,168.75,169.45,168.72,169.44,163378.0,161.567,162.2372,161.5383,162.2276,163378.0
2024-03-05 13:00:00,169.41,169.97,169.28,169.77,176378.0,162.1989,162.735,162.0744,162.5436,176378.0
2024-03-05 13:05:00,169.79,170.47,169.68,170.11,275011.0,162.5627,163.2138,162.4574,162.8691,275011.0
2024-03-05 13:10:00,170.07,170.18,169.39,169.74,158166.0,162.8308,162.9361,162.1797,162.5148,158166.0
2024-03-05 13:15:00,169.67,169.91,169.33,169.91,107516.0,162.4478,162.6776,162.1223,162.6776,107516.0
2024-03-05 13:20:00,169.92,170.46,169.64,169.66,163730.0,162.6872,163.2042,162.4191,162.4382,163730.0
2024-03-05 13:25:00,169.66,169.85,169.48,169.65,143797.0,162.4382,162.6202,162.2659,162.4287,143797.0
2024-03-05 13:30:00,169.64,169.78,169.13,169.75,109246.0,162.4191,162.5531,161.9308,162.5244,109246.0
2024-03-05 13:35:00,169.77,169.95,169.5,169.63,79532.0,162.5436,162.7159,162.2851,162.4095,79532.0
2024-03-05 13:40:00,169.6,169.88,169.29,169.39,57165.0,162.3808,162.6489,162.084,162.1797,57165.0
2024-03-05 13:45:00,169.41,169.66,169.29,169.35,82227.0,162.1989,162.4382,162.084,162.1414,82227.0
2024-03-05 13:50:00,169.35,169.91,169.35,169.87,75830.0,162.1414,162.6776,162.1414,162.6393,75830.0
2024-03-05 13:55:00,169.87,170.04,169.67,169.83,101764.0,162.6393,162.8021,162.4478,162.601,101764.0
2024-03-05 14:00:00,169.85,169.87,169.41,169.63,70543.0,162.6202,162.6393,162.1989,162.4095,70543.0
2024-03-05 14:05:00,169.69,169.82,169.5,169.61,53249.0,162.467,162.5914,162.2851,162.3904,53249.0
2024-03-05 14:10:00,169.54,169.64,169.01,169.05,79956.0,162.3234,162.4191,161.8159,161.8542,79956.0
2024-03-05 14:15:00,169.06,169.6,168.98,169.4,77259.0,161.8638,162.3808,161.7872,162.1893,77259.0
2024-03-05 14:20:00,169.41,169.49,168.75,168.82,77804.0,162.1989,162.2755,161.567,161.634,77804.0
2024-03-05 14:25:00,168.82,169.1,168.68,168.78,65712.0,161.634,161.9021,161.5,161.5957,65712.0
2024-03-05 14:30:00,168.78,168.8,168.32,168.66,107739.0,161.5957,161.6149,161.1553,161.4808,107739.0
2024-03-05 14:35:00,168.68,169.1,168.56,168.87,81430.0,161.5,161.9021,161.3851,161.6819,81430.0
2024-03-05 14:40:00,168.87,169.06,168.34,168.35,88742.0,161.6819,161.8638,161.1744,161.184,88742.0
2024-03-05 14:45:00,168.36,168.77,168.2,168.33,110504.0,161.1936,161.5861,161.0404,161.1649,110504.0
2024-03-05 14:50:00,168.36,168.6,168.22,168.3,86606.0,161.1936,161.4234,161.0595,161.1361,86606.0
2024-03-05 14:55:00,168.27,168.44,168.0,168.21,85956.0,161.1074,161.2702,160.8489,161.05,85956.0
2024-03-05 15:00:00,168.22,168.3,168.0,168.2,68408.0,161.0595,161.1361,160.8489,161.0404,68408.0
2024-03-05 15:05:00,168.22,168.57,168.21,168.27,62491.0,161.0595,161.3946,161.05,161.1074,62491.0
2024-03-05 15:10:00,168.27,168.27,167.89,167.92,73322.0,161.1074,161.1074,160.7436,160.7723,73322.0
2024-03-05 15:15:00,167.91,168.08,167.61,167.77,91425.0,160.7627,160.9255,160.4755,160.6287,91425.0
2024-03-05 15:20:00,167.76,167.97,167.46,167.72,106397.0,160.6191,160.8202,160.3319,160.5808,106397.0
2024-03-05 15:25:00,167.7,167.71,167.17,167.28,128184.0,160.5617,160.5712,160.0542,160.1596,128184.0
2024-03-05 15:30:00,167.29,167.55,167.28,167.47,114777.0,160.1691,160.4181,160.1596,160.3415,114777.0
2024-03-05 15:35:00,167.47,167.84,167.28,167.39,144407.0,160.3415,160.6957,160.1596,160.2649,144407.0
2024-03-05 15:40:00,167.35,167.96,167.29,167.53,172389.0,160.2266,160.8106,160.1691,160.3989,172389.0
2024-03-05 15:45:00,167.5,167.67,167.41,167.65,131564.0,160.3702,160.533,160.284,160.5138,131564.0
2024-03-05 15:50:00,167.68,168.07,167.51,167.51,260279.0,160.5425,160.9159,160.3798,160.3798,260279.0
2024-03-05 15:55:00,167.51,168.72,167.41,168.58,710547.0,160.3798,161.5383,160.284,161.4042,710547.0
2024-03-06 09:30:00,172.22,173.81,171.81,173.67,362540.0,164.8893,166.4116,164.4967,166.2776,362540.0
2024-03-06 09:35:00,173.68,175.1,173.67,174.42,306027.0,166.2871,167.6467,166.2776,166.9956,306027.0
2024-03-06 09:40:00,174.42,175.2,174.14,174.94,251355.0,166.9956,167.7424,166.7275,167.4935,251355.0
2024-03-06 09:45:00,175.07,175.29,174.09,175.18,164689.0,167.618,167.8286,166.6797,167.7233,164689.0
2024-03-06 09:50:00,175.14,175.53,174.5,175.05,126056.0,167.685,168.0584,167.0722,167.5988,126056.0
2024-03-06 09:55:00,174.99,175.12,174.32,174.96,101337.0,167.5414,167.6658,166.8999,167.5126,101337.0
2024-03-06 10:00:00,174.77,174.94,174.25,174.69,79079.0,167.3307,167.4935,166.8329,167.2541,79079.0
2024-03-06 10:05:00,174.75,175.2,174.3,174.39,110137.0,167.3116,167.7424,166.8807,166.9669,110137.0
2024-03-06 10:10:00,174.41,174.78,174.19,174.66,98738.0,166.9861,167.3403,166.7754,167.2254,98738.0
2024-03-06 10:15:00,174.68,175.25,174.27,175.25,111134.0,167.2446,167.7903,166.852,167.7903,111134.0
2024-03-06 10:20:00,175.24,175.4,174.54,174.98,124915.0,167.7807,167.9339,167.1105,167.5318,124915.0
2024-03-06 10:25:00,175.02,175.43,174.84,175.1,197902.0,167.5701,167.9626,167.3978,167.6467,197902.0
2024-03-06 10:30:00,175.02,175.18,174.58,174.82,77615.0,167.5701,167.7233,167.1488,167.3786,77615.0
2024-03-06 10:35:00,174.81,175.14,174.65,175.02,50860.0,167.369,167.685,167.2158,167.5701,50860.0
2024-03-06 10:40:00,175.02,175.02,174.53,174.68,58206.0,167.5701,167.5701,167.1009,167.2446,58206.0
2024-03-06 10:45:00,174.68,174.71,173.25,173.47,111938.0,167.2446,167.2733,165.8754,166.0861,111938.0
2024-03-06 10:50:00,173.47,173.5,172.83,173.03,90879.0,166.0861,166.1148,165.4733,165.6648,90879.0
2024-03-06 10:55:00,173.02,173.25,172.66,172.69,56822.0,165.6552,165.8754,165.3105,165.3393,56822.0
2024-03-06 11:00:00,172.65,173.1,172.39,172.95,64332.0,165.301,165.7318,165.052,165.5882,64332.0
2024-03-06 11:05:00,172.94,173.89,172.89,173.53,64076.0,165.5786,166.4882,165.5308,166.1435,64076.0
2024-03-06 11:10:00,173.53,173.73,173.33,173.41,36245.0,166.1435,166.335,165.952,166.0286,36245.0
2024-03-06 11:15:00,173.43,173.58,172.82,172.96,38133.0,166.0478,166.1914,165.4637,165.5978,38133.0
2024-03-06 11:20:00,173.0,173.27,172.79,172.97,34167.0,165.6361,165.8946,165.435,165.6074,34167.0
2024-03-06 11:25:00,172.93,173.01,172.15,172.24,82540.0,165.5691,165.6456,164.8223,164.9084,82540.0
2024-03-06 11:30:00,172.25,172.37,171.89,172.16,50255.0,164.918,165.0329,164.5733,164.8318,50255.0
2024-03-06 11:35:00,172.2,172.48,172.11,172.42,29803.0,164.8701,165.1382,164.784,165.0808,29803.0
2024-03-06 11:40:00,172.43,172.57,172.14,172.41,29853.0,165.0903,165.2244,164.8127,165.0712,29853.0
2024-03-06 11:45:00,172.42,172.91,172.41,172.59,30985.0,165.0808,165.5499,165.0712,165.2435,30985.0
2024-03-06 11:50:00,172.64,172.84,172.48,172.58,26920.0,165.2914,165.4829,165.1382,165.234,26920.0
2024-03-06 11:55:00,172.57,172.68,171.81,171.84,39881.0,165.2244,165.3297,164.4967,164.5255,39881.0
2024-03-06 12:00:00,171.91,172.04,171.6,171.89,44072.0,164.5925,164.7169,164.2957,164.5733,44072.0
2024-03-06 12:05:00,171.96,172.44,171.7,172.3,51035.0,164.6403,165.0999,164.3914,164.9659,51035.0
2024-03-06 12:10:00,172.34,172.99,172.34,172.8,41202.0,165.0042,165.6265,165.0042,165.4446,41202.0
2024-03-06 12:15:00,172.82,172.84,172.27,172.32,30430.0,165.4637,165.4829,164.9371,164.985,30430.0
2024-03-06 12:20:00,172.37,172.82,172.18,172.81,24233.0,165.0329,165.4637,164.851,165.4542,24233.0
2024-03-06 12:25:00,172.85,173.0,172.3,172.31,44473.0,165.4925,165.6361,164.9659,164.9754,44473.0
2024-03-06 12:30:00,172.36,172.38,171.95,171.95,37611.0,165.0233,165.0425,164.6308,164.6308,37611.0
2024-03-06 12:35:00,171.93,172.39,171.86,172.32,35416.0,164.6116,165.052,164.5446,164.985,35416.0
2024-03-06 12:40:00,172.28,172.46,172.19,172.42,27312.0,164.9467,165.1191,164.8606,165.0808,27312.0
2024-03-06 12:45:00,172.47,172.65,172.39,172.64,37081.0,165.1286,165.301,165.052,165.2914,37081.0
2024-03-06 12:50:00,172.59,173.05,172.55,172.87,37106.0,165.2435,165.6839,165.2052,165.5116,37106.0
2024-03-06 12:55:00,172.84,173.01,172.66,172.94,22125.0,165.4829,165.6456,165.3105,165.5786,22125.0
2024-03-06 13:00:00,172.95,173.04,172.73,173.02,31191.0,165.5882,165.6744,165.3776,165.6552,31191.0
2024-03-06 13:05:00,172.98,173.29,172.89,173.11,37764.0,165.6169,165.9137,165.5308,165.7414,37764.0
2024-03-06 13:10:00,173.13,173.39,173.04,173.07,30901.0,165.7605,166.0095,165.6744,165.7031,30901.0
2024-03-06 13:15:00,173.08,173.36,172.83,173.36,39000.0,165.7127,165.9807,165.4733,165.9807,39000.0
2024-03-06 13:20:00,173.41,173.65,173.41,173.48,31476.0,166.0286,166.2584,166.0286,166.0956,31476.0
2024-03-06 13:25:00,173.53,173.65,173.3,173.41,24090.0,166.1435,166.2584,165.9233,166.0286,24090.0
2024-03-06 13:30:00,173.41,173.44,172.92,172.97,87756.0,166.0286,166.0573,165.5595,165.6074,87756.0
2024-03-06 13:35:00,172.91,173.16,172.74,172.92,65630.0,165.5499,165.7893,165.3871,165.5595,65630.0
2024-03-06 13:40:00,172.86,173.34,172.83,172.97,33463.0,165.502,165.9616,165.4733,165.6074,33463.0
2024-03-06 13:45:00,172.93,173.04,172.46,172.52,28189.0,165.5691,165.6744,165.1191,165.1765,28189.0
2024-03-06 13:50:00,172.49,172.68,172.18,172.46,42327.0,165.1478,165.3297,164.851,165.1191,42327.0
2024-03-06 13:55:00,172.45,172.87,172.39,172.84,32387.0,165.1095,165.5116,165.052,165.4829,32387.0
2024-03-06 14:00:00,172.8,172.91,172.56,172.79,26006.0,165.4446,165.5499,165.2148,165.435,26006.0
2024-03-06 14:05:00,172.92,173.16,172.8,173.08,58680.0,165.5595,165.7893,165.4446,165.7127,58680.0
2024-03-06 14:10:00,173.03,173.04,172.55,172.8,52296.0,165.6648,165.6744,165.2052,165.4446,52296.0
2024-03-06 14:15:00,172.69,172.72,172.33,172.53,40985.0,165.3393,165.368,164.9946,165.1861,40985.0
2024-03-06 14:20:00,172.52,172.57,172.22,172.4,35973.0,165.1765,165.2244,164.8893,165.0616,35973.0
2024-03-06 14:25:00,172.37,172.52,172.03,172.46,28550.0,165.0329,165.1765,164.7074,165.1191,28550.0
2024-03-06 14:30:00,172.46,172.55,171.7,171.84,59714.0,165.1191,165.2052,164.3914,164.5255,59714.0
2024-03-06 14:35:00,171.84,172.06,171.6,172.05,39066.0,164.5255,164.7361,164.2957,164.7265,39066.0
2024-03-06 14:40:00,172.01,172.13,171.91,171.92,32351.0,164.6882,164.8031,164.5925,164.602,32351.0
2024-03-06 14:45:00,171.91,172.05,171.7,171.87,28373.0,164.5925,164.7265,164.3914,164.5542,28373.0
2024-03-06 14:50:00,171.93,172.22,171.7,171.86,38898.0,164.6116,164.8893,164.3914,164.5446,38898.0
2024-03-06 14:55:00,171.84,172.12,171.78,172.12,46443.0,164.5255,164.7935,164.468,164.7935,46443.0
2024-03-06 15:00:00,172.13,172.26,171.88,172.21,35272.0,164.8031,164.9276,164.5637,164.8797,35272.0
2024-03-06 15:05:00,172.23,172.98,172.23,172.94,53519.0,164.8988,165.6169,164.8988,165.5786,53519.0
2024-03-06 15:10:00,172.9,173.24,172.58,172.69,61987.0,165.5403,165.8659,165.234,165.3393,61987.0
2024-03-06 15:15:00,172.72,172.87,172.54,172.81,31821.0,165.368,165.5116,165.1957,165.4542,31821.0
2024-03-06 15:20:00,172.81,172.87,172.65,172.84,34801.0,165.4542,165.5116,165.301,165.4829,34801.0
2024-03-06 15:25:00,172.87,173.08,172.79,172.97,38444.0,165.5116,165.7127,165.435,165.6074,38444.0
2024-03-06 15:30:00,172.98,172.99,172.38,172.59,53226.0,165.6169,165.6265,165.0425,165.2435,53226.0
2024-03-06 15:35:00,172.6,173.25,172.48,173.15,61013.0,165.2531,165.8754,165.1382,165.7797,61013.0
2024-03-06 15:40:00,173.15,173.29,172.9,173.08,71594.0,165.7797,165.9137,165.5403,165.7127,71594.0
2024-03-06 15:45:00,173.08,173.29,172.98,173.16,77766.0,165.7127,165.9137,165.6169,165.7893,77766.0
2024-03-06 15:50:00,173.16,173.27,172.9,173.18,128370.0,165.7893,165.8946,165.5403,165.8084,128370.0
2024-03-06 15:55:00,173.19,173.61,173.14,173.54,433630.0,165.818,166.2201,165.7701,166.1531,433630.0
2024-03-07 09:30:00,175.0,175.27,173.12,173.81,137913.0,167.5509,167.8094,165.751,166.4116,137913.0
2024-03-07 09:35:00,173.85,174.28,172.5,172.66,45157.0,166.4499,166.8616,165.1574,165.3105,45157.0
2024-03-07 09:40:00,172.7,172.9,171.5,172.02,96710.0,165.3488,165.5403,164.1999,164.6978,96710.0
2024-03-07 09:45:00,172.04,172.12,171.52,171.84,46599.0,164.7169,164.7935,164.2191,164.5255,46599.0
2024-03-07 09:50:00,171.78,172.53,171.63,172.22,59196.0,164.468,165.1861,164.3244,164.8893,59196.0
2024-03-07 09:55:00,172.26,172.89,171.88,172.88,49583.0,164.9276,165.5308,164.5637,165.5212,49583.0
2024-03-07 10:00:00,172.82,172.88,172.0,172.25,49198.0,165.4637,165.5212,164.6786,164.918,49198.0
2024-03-07 10:05:00,172.25,173.09,172.22,172.91,22695.0,164.918,165.7222,164.8893,165.5499,22695.0
2024-03-07 10:10:00,172.95,173.1,172.24,172.47,23342.0,165.5882,165.7318,164.9084,165.1286,23342.0
2024-03-07 10:15:00,172.47,172.61,172.13,172.24,20250.0,165.1286,165.2627,164.8031,164.9084,20250.0
2024-03-07 10:20:00,172.21,172.55,172.15,172.55,21789.0,164.8797,165.2052,164.8223,165.2052,21789.0
2024-03-07 10:25:00,172.54,172.76,172.41,172.43,11456.0,165.1957,165.4063,165.0712,165.0903,11456.0
2024-03-07 10:30:00,172.45,172.47,171.67,171.8,29599.0,165.1095,165.1286,164.3627,164.4872,29599.0
2024-03-07 10:35:00,171.84,171.85,171.54,171.68,23712.0,164.5255,164.535,164.2382,164.3723,23712.0
2024-03-07 10:40:00,171.72,172.11,171.56,171.95,16838.0,164.4106,164.784,164.2574,164.6308,16838.0
2024-03-07 10:45:00,172.03,172.44,172.0,172.25,24577.0,164.7074,165.0999,164.6786,164.918,24577.0
2024-03-07 10:50:00,172.26,172.62,172.26,172.4,20911.0,164.9276,165.2722,164.9276,165.0616,20911.0
2024-03-07 10:55:00,172.35,172.35,172.06,172.24,14117.0,165.0137,165.0137,164.7361,164.9084,14117.0
2024-03-07 11:00:00,172.24,172.34,172.03,172.08,14974.0,164.9084,165.0042,164.7074,164.7552,14974.0
2024-03-07 11:05:00,172.06,172.11,171.77,172.05,15769.0,164.7361,164.784,164.4584,164.7265,15769.0
2024-03-07 11:10:00,172.05,172.23,171.97,172.18,18978.0,164.7265,164.8988,164.6499,164.851,18978.0
2024-03-07 11:15:00,172.18,172.65,172.17,172.31,53751.0,164.851,165.301,164.8414,164.9754,53751.0
2024-03-07 11:20:00,172.31,172.65,172.16,172.29,24052.0,164.9754,165.301,164.8318,164.9563,24052.0
2024-03-07 11:25:00,172.34,172.38,171.74,171.74,41380.0,165.0042,165.0425,164.4297,164.4297,41380.0
2024-03-07 11:30:00,171.8,172.05,171.37,171.58,53495.0,164.4872,164.7265,164.0755,164.2765,53495.0
2024-03-07 11:35:00,171.6,172.24,171.52,172.05,59430.0,164.2957,164.9084,164.2191,164.7265,59430.0
2024-03-07 11:40:00,172.02,172.07,171.62,171.63,14518.0,164.6978,164.7457,164.3148,164.3244,14518.0
2024-03-07 11:45:00,171.72,172.17,171.64,171.7,23786.0,164.4106,164.8414,164.334,164.3914,23786.0
2024-03-07 11:50:00,171.66,171.96,171.64,171.66,28636.0,164.3531,164.6403,164.334,164.3531,28636.0
2024-03-07 11:55:00,171.67,172.01,171.62,171.83,31556.0,164.3627,164.6882,164.3148,164.5159,31556.0
2024-03-07 12:00:00,171.86,172.14,171.86,171.99,19444.0,164.5446,164.8127,164.5446,164.6691,19444.0
2024-03-07 12:05:00,171.96,172.22,171.87,172.09,24449.0,164.6403,164.8893,164.5542,164.7648,24449.0
2024-03-07 12:10:00,172.11,172.37,172.0,172.18,25572.0,164.784,165.0329,164.6786,164.851,25572.0
2024-03-07 12:15:00,172.16,172.34,171.95,172.05,20592.0,164.8318,165.0042,164.6308,164.7265,20592.0
2024-03-07 12:20:00,172.01,172.05,171.65,171.66,16358.0,164.6882,164.7265,164.3435,164.3531,16358.0
2024-03-07 12:25:00,171.62,171.84,171.58,171.66,11794.0,164.3148,164.5255,164.2765,164.3531,11794.0
2024-03-07 12:30:00,171.66,171.83,171.56,171.79,14122.0,164.3531,164.5159,164.2574,164.4776,14122.0
2024-03-07 12:35:00,171.79,172.11,171.74,172.02,17847.0,164.4776,164.784,164.4297,164.6978,17847.0
2024-03-07 12:40:00,172.08,172.13,171.94,172.02,14320.0,164.7552,164.8031,164.6212,164.6978,14320.0
2024-03-07 12:45:00,172.03,172.05,171.4,171.47,27454.0,164.7074,164.7265,164.1042,164.1712,27454.0
2024-03-07 12:50:00,171.46,171.84,171.42,171.81,13828.0,164.1616,164.5255,164.1233,164.4967,13828.0
2024-03-07 12:55:00,171.81,171.97,171.6,171.92,10577.0,164.4967,164.6499,164.2957,164.602,10577.0
2024-03-07 13:00:00,171.97,172.0,171.86,171.87,12734.0,164.6499,164.6786,164.5446,164.5542,12734.0
2024-03-07 13:05:00,171.92,172.01,171.81,172.0,12941.0,164.602,164.6882,164.4967,164.6786,12941.0
2024-03-07 13:10:00,172.02,172.32,171.96,172.25,14344.0,164.6978,164.985,164.6403,164.918,14344.0
2024-03-07 13:15:00,172.28,172.65,172.2,172.54,21885.0,164.9467,165.301,164.8701,165.1957,21885.0
2024-03-07 13:20:00,172.51,172.53,172.29,172.42,7672.0,165.1669,165.1861,164.9563,165.0808,7672.0
2024-03-07 13:25:00,172.45,172.45,172.2,172.32,16696.0,165.1095,165.1095,164.8701,164.985,16696.0
2024-03-07 13:30:00,172.33,172.35,172.08,172.12,7713.0,164.9946,165.0137,164.7552,164.7935,7713.0
2024-03-07 13:35:00,172.1,172.34,172.06,172.2,16373.0,164.7744,165.0042,164.7361,164.8701,16373.0
2024-03-07 13:40:00,172.15,172.41,172.11,172.36,9427.0,164.8223,165.0712,164.784,165.0233,9427.0
2024-03-07 13:45:00,172.38,172.54,172.28,172.31,11608.0,165.0425,165.1957,164.9467,164.9754,11608.0
2024-03-07 13:50:00,172.4,172.42,172.23,172.25,10031.0,165.0616,165.0808,164.8988,164.918,10031.0
2024-03-07 13:55:00,172.25,172.37,172.18,172.25,14701.0,164.918,165.0329,164.851,164.918,14701.0
2024-03-07 14:00:00,172.19,172.47,172.18,172.36,14161.0,164.8606,165.1286,164.851,165.0233,14161.0
2024-03-07 14:05:00,172.39,172.42,172.05,172.11,12061.0,165.052,165.0808,164.7265,164.784,12061.0
2024-03-07 14:10:00,172.11,172.3,172.11,172.3,11274.0,164.784,164.9659,164.784,164.9659,11274.0
2024-03-07 14:15:00,172.3,172.36,172.17,172.28,17991.0,164.9659,165.0233,164.8414,164.9467,17991.0
2024-03-07 14:20:00,172.28,172.57,172.22,172.4,17907.0,164.9467,165.2244,164.8893,165.0616,17907.0
2024-03-07 14:25:00,172.44,172.68,172.44,172.61,14974.0,165.0999,165.3297,165.0999,165.2627,14974.0
2024-03-07 14:30:00,172.64,172.66,172.41,172.42,11060.0,165.2914,165.3105,165.0712,165.0808,11060.0
2024-03-07 14:35:00,172.39,172.47,172.31,172.45,8373.0,165.052,165.1286,164.9754,165.1095,8373.0
2024-03-07 14:40:00,172.49,172.51,172.27,172.3,10276.0,165.1478,165.1669,164.9371,164.9659,10276.0
2024-03-07 14:45:00,172.3,172.38,172.21,172.35,8825.0,164.9659,165.0425,164.8797,165.0137,8825.0
2024-03-07 14:50:00,172.36,172.49,172.35,172.47,8899.0,165.0233,165.1478,165.0137,165.1286,8899.0
2024-03-07 14:55:00,172.5,172.5,172.17,172.21,15728.0,165.1574,165.1574,164.8414,164.8797,15728.0
2024-03-07 15:00:00,172.23,172.24,171.74,171.88,20583.0,164.8988,164.9084,164.4297,164.5637,20583.0
2024-03-07 15:05:00,171.88,171.97,171.71,171.71,12906.0,164.5637,164.6499,164.401,164.401,12906.0
2024-03-07 15:10:00,171.75,172.04,171.69,171.96,25173.0,164.4393,164.7169,164.3818,164.6403,25173.0
2024-03-07 15:15:00,171.97,172.02,171.85,172.02,12669.0,164.6499,164.6978,164.535,164.6978,12669.0
2024-03-07 15:20:00,171.97,172.07,171.91,172.07,17812.0,164.6499,164.7457,164.5925,164.7457,17812.0
2024-03-07 15:25:00,172.04,172.11,171.89,171.89,17187.0,164.7169,164.784,164.5733,164.5733,17187.0
2024-03-07 15:30:00,171.9,172.0,171.78,171.99,21749.0,164.5829,164.6786,164.468,164.6691,21749.0
2024-03-07 15:35:00,171.99,172.02,171.8,171.88,22544.0,164.6691,164.6978,164.4872,164.5637,22544.0
2024-03-07 15:40:00,171.89,171.92,171.59,171.6,33904.0,164.5733,164.602,164.2861,164.2957,33904.0
2024-03-07 15:45:00,171.57,171.65,171.45,171.51,49269.0,164.2669,164.3435,164.1521,164.2095,49269.0
2024-03-07 15:50:00,171.52,171.62,171.32,171.6,80748.0,164.2191,164.3148,164.0276,164.2957,80748.0
2024-03-07 15:55:00,171.61,171.72,171.4,171.45,132806.0,164.3052,164.4106,164.1042,164.1521,132806.0
2024-03-08 09:30:00,171.65,172.29,171.16,171.99,66003.0,164.3435,164.9563,163.8744,164.6691,66003.0
2024-03-08 09:35:00,171.79,172.0,171.35,171.59,22266.0,164.4776,164.6786,164.0563,164.2861,22266.0
2024-03-08 09:40:00,171.59,171.79,171.15,171.34,25262.0,164.2861,164.4776,163.8648,164.0467,25262.0
2024-03-08 09:45:00,171.43,172.09,171.25,171.54,23087.0,164.1329,164.7648,163.9606,164.2382,23087.0
2024-03-08 09:50:00,171.54,171.56,170.94,171.09,25229.0,164.2382,164.2574,163.6638,163.8074,25229.0
2024-03-08 09:55:00,171.09,171.38,170.88,171.03,20331.0,163.8074,164.085,163.6063,163.7499,20331.0
2024-03-08 10:00:00,171.03,171.16,170.27,170.47,68466.0,163.7499,163.8744,163.0223,163.2138,68466.0
2024-03-08 10:05:00,170.45,170.89,170.32,170.37,76613.0,163.1946,163.6159,163.0702,163.118,76613.0
2024-03-08 10:10:00,170.38,170.9,170.12,170.82,42768.0,163.1276,163.6255,162.8787,163.5489,42768.0
2024-03-08 10:15:00,170.77,171.01,170.44,170.58,26968.0,163.501,163.7308,163.185,163.3191,26968.0
2024-03-08 10:20:00,170.52,170.65,170.35,170.52,30578.0,163.2616,163.3861,163.0989,163.2616,30578.0
2024-03-08 10:25:00,170.5,170.88,170.38,170.66,28797.0,163.2425,163.6063,163.1276,163.3957,28797.0
2024-03-08 10:30:00,170.76,171.16,170.7,171.16,25756.0,163.4914,163.8744,163.434,163.8744,25756.0
2024-03-08 10:35:00,171.18,171.48,171.16,171.47,15299.0,163.8935,164.1808,163.8744,164.1712,15299.0
2024-03-08 10:40:00,171.5,171.68,171.34,171.54,23686.0,164.1999,164.3723,164.0467,164.2382,23686.0
2024-03-08 10:45:00,171.54,171.58,171.19,171.55,19338.0,164.2382,164.2765,163.9031,164.2478,19338.0
2024-03-08 10:50:00,171.5,171.5,170.7,170.73,15632.0,164.1999,164.1999,163.434,163.4627,15632.0
2024-03-08 10:55:00,170.75,170.87,170.69,170.74,17660.0,163.4818,163.5967,163.4244,163.4723,17660.0
2024-03-08 11:00:00,170.74,170.84,170.28,170.33,12254.0,163.4723,163.568,163.0319,163.0797,12254.0
2024-03-08 11:05:00,170.46,170.57,170.21,170.5,13639.0,163.2042,163.3095,162.9648,163.2425,13639.0
2024-03-08 11:10:00,170.46,170.81,170.37,170.81,11740.0,163.2042,163.5393,163.118,163.5393,11740.0
2024-03-08 11:15:00,170.81,170.84,170.51,170.6,17699.0,163.5393,163.568,163.2521,163.3382,17699.0
2024-03-08 11:20:00,170.6,170.94,170.6,170.91,16687.0,163.3382,163.6638,163.3382,163.635,16687.0
2024-03-08 11:25:00,170.91,171.23,170.9,171.07,17710.0,163.635,163.9414,163.6255,163.7882,17710.0
2024-03-08 11:30:00,171.02,171.13,170.77,170.82,14498.0,163.7404,163.8457,163.501,163.5489,14498.0
2024-03-08 11:35:00,170.86,170.89,170.56,170.78,11759.0,163.5872,163.6159,163.2999,163.5106,11759.0
2024-03-08 11:40:00,170.72,171.02,170.61,170.94,6511.0,163.4531,163.7404,163.3478,163.6638,6511.0
2024-03-08 11:45:00,171.01,171.12,170.78,171.0,21887.0,163.7308,163.8361,163.5106,163.7212,21887.0
2024-03-08 11:50:00,171.02,171.34,171.0,171.08,8776.0,163.7404,164.0467,163.7212,163.7978,8776.0
2024-03-08 11:55:00,171.08,171.29,170.97,171.23,9790.0,163.7978,163.9989,163.6925,163.9414,9790.0
2024-03-08 12:00:00,171.21,171.32,171.0,171.16,16881.0,163.9223,164.0276,163.7212,163.8744,16881.0
2024-03-08 12:05:00,171.08,171.37,170.92,170.98,16839.0,163.7978,164.0755,163.6446,163.7021,16839.0
2024-03-08 12:10:00,170.98,171.07,170.79,171.03,17994.0,163.7021,163.7882,163.5201,163.7499,17994.0
2024-03-08 12:15:00,171.06,171.06,170.72,170.88,13886.0,163.7787,163.7787,163.4531,163.6063,13886.0
2024-03-08 12:20:00,170.82,170.82,170.48,170.55,9732.0,163.5489,163.5489,163.2233,163.2904,9732.0
2024-03-08 12:25:00,170.57,170.69,170.36,170.56,29050.0,163.3095,163.4244,163.1084,163.2999,29050.0
2024-03-08 12:30:00,170.5,170.62,170.29,170.62,8303.0,163.2425,163.3574,163.0414,163.3574,8303.0
2024-03-08 12:35:00,170.64,170.72,170.54,170.65,6592.0,163.3765,163.4531,163.2808,163.3861,6592.0
2024-03-08 12:40:00,170.7,170.81,170.56,170.61,5409.0,163.434,163.5393,163.2999,163.3478,5409.0
2024-03-08 12:45:00,170.55,170.55,170.35,170.4,11962.0,163.2904,163.2904,163.0989,163.1467,11962.0
2024-03-08 12:50:00,170.42,170.44,170.15,170.21,13327.0,163.1659,163.185,162.9074,162.9648,13327.0
2024-03-08 12:55:00,170.18,170.62,170.17,170.62,9608.0,162.9361,163.3574,162.9265,163.3574,9608.0
2024-03-08 13:00:00,170.62,170.7,170.22,170.33,17526.0,163.3574,163.434,162.9744,163.0797,17526.0
2024-03-08 13:05:00,170.34,170.58,170.22,170.49,8467.0,163.0893,163.3191,162.9744,163.2329,8467.0
2024-03-08 13:10:00,170.52,170.65,170.39,170.58,8621.0,163.2616,163.3861,163.1372,163.3191,8621.0
2024-03-08 13:15:00,170.55,170.79,170.52,170.66,7785.0,163.2904,163.5201,163.2616,163.3957,7785.0
2024-03-08 13:20:00,170.62,170.93,170.6,170.77,10579.0,163.3574,163.6542,163.3382,163.501,10579.0
2024-03-08 13:25:00,170.68,170.85,170.64,170.69,9528.0,163.4148,163.5776,163.3765,163.4244,9528.0
2024-03-08 13:30:00,170.65,170.72,170.44,170.44,11500.0,163.3861,163.4531,163.185,163.185,11500.0
2024-03-08 13:35:00,170.41,170.44,169.96,169.99,32992.0,163.1563,163.185,162.7255,162.7542,32992.0
2024-03-08 13:40:00,169.98,170.07,169.83,170.04,13603.0,162.7446,162.8308,162.601,162.8021,13603.0
2024-03-08 13:45:00,170.02,170.08,169.8,169.81,21188.0,162.7829,162.8404,162.5723,162.5819,21188.0
2024-03-08 13:50:00,169.83,169.93,169.54,169.67,24572.0,162.601,162.6968,162.3234,162.4478,24572.0
2024-03-08 13:55:00,169.63,169.81,169.57,169.71,13594.0,162.4095,162.5819,162.3521,162.4861,13594.0
2024-03-08 14:00:00,169.71,169.95,169.67,169.9,19869.0,162.4861,162.7159,162.4478,162.668,19869.0
2024-03-08 14:05:00,169.93,169.93,169.78,169.79,11196.0,162.6968,162.6968,162.5531,162.5627,11196.0
2024-03-08 14:10:00,169.81,169.93,169.74,169.8,12640.0,162.5819,162.6968,162.5148,162.5723,12640.0
2024-03-08 14:15:00,169.83,169.88,169.6,169.61,19251.0,162.601,162.6489,162.3808,162.3904,19251.0
2024-03-08 14:20:00,169.64,169.91,169.63,169.73,19158.0,162.4191,162.6776,162.4095,162.5053,19158.0
2024-03-08 14:25:00,169.78,169.96,169.71,169.95,15637.0,162.5531,162.7255,162.4861,162.7159,15637.0
2024-03-08 14:30:00,169.96,170.03,169.75,169.76,16764.0,162.7255,162.7925,162.5244,162.534,16764.0
2024-03-08 14:35:00,169.77,169.92,169.69,169.79,16249.0,162.5436,162.6872,162.467,162.5627,16249.0
2024-03-08 14:40:00,169.77,169.97,169.71,169.83,15763.0,162.5436,162.735,162.4861,162.601,15763.0
2024-03-08 14:45:00,169.9,170.0,169.82,169.87,22444.0,162.668,162.7638,162.5914,162.6393,22444.0
2024-03-08 14:50:00,169.88,169.92,169.68,169.72,25440.0,162.6489,162.6872,162.4574,162.4957,25440.0
2024-03-08 14:55:00,169.72,169.78,169.58,169.67,15719.0,162.4957,162.5531,162.3616,162.4478,15719.0
2024-03-08 15:00:00,169.72,169.86,169.67,169.71,18829.0,162.4957,162.6297,162.4478,162.4861,18829.0
2024-03-08 15:05:00,169.73,169.84,169.62,169.78,22433.0,162.5053,162.6106,162.3999,162.5531,22433.0
2024-03-08 15:10:00,169.74,169.77,169.59,169.68,19336.0,162.5148,162.5436,162.3712,162.4574,19336.0
2024-03-08 15:15:00,169.66,169.75,169.55,169.61,25724.0,162.4382,162.5244,162.3329,162.3904,25724.0
2024-03-08 15:20:00,169.62,169.66,169.45,169.6,21673.0,162.3999,162.4382,162.2372,162.3808,21673.0
2024-03-08 15:25:00,169.61,169.74,169.53,169.59,17557.0,162.3904,162.5148,162.3138,162.3712,17557.0
2024-03-08 15:30:00,169.58,169.9,169.55,169.79,28286.0,162.3616,162.668,162.3329,162.5627,28286.0
2024-03-08 15:35:00,169.76,169.94,169.72,169.88,20006.0,162.534,162.7063,162.4957,162.6489,20006.0
2024-03-08 15:40:00,169.89,169.97,169.75,169.88,30427.0,162.6585,162.735,162.5244,162.6489,30427.0
2024-03-08 15:45:00,169.9,170.33,169.89,169.98,53071.0,162.668,163.0797,162.6585,162.7446,53071.0
2024-03-08 15:50:00,170.02,170.11,169.92,169.94,85256.0,162.7829,162.8691,162.6872,162.7063,85256.0
2024-03-08 15:55:00,169.93,170.07,169.67,169.75,183141.0,162.6968,162.8308,162.4478,162.5244,183141.0
2024-03-11 09:30:00,170.19,170.58,169.01,170.05,89384.0,162.9457,163.3191,161.8159,162.8116,89384.0
2024-03-11 09:35:00,170.03,170.09,168.55,168.72,43091.0,162.7925,162.8499,161.3755,161.5383,43091.0
2024-03-11 09:40:00,168.78,168.99,168.32,168.84,26921.0,161.5957,161.7968,161.1553,161.6531,26921.0
2024-03-11 09:45:00,168.85,168.92,168.24,168.37,28610.0,161.6627,161.7297,161.0787,161.2032,28610.0
2024-03-11 09:50:00,168.34,168.57,168.23,168.31,12457.0,161.1744,161.3946,161.0691,161.1457,12457.0
2024-03-11 09:55:00,168.39,168.53,168.0,168.32,31831.0,161.2223,161.3563,160.8489,161.1553,31831.0
2024-03-11 10:00:00,168.38,168.38,167.99,168.08,24649.0,161.2127,161.2127,160.8393,160.9255,24649.0
2024-03-11 10:05:00,168.12,168.15,167.86,168.06,24468.0,160.9638,160.9925,160.7149,160.9063,24468.0
2024-03-11 10:10:00,168.1,168.22,167.98,168.0,19192.0,160.9446,161.0595,160.8298,160.8489,19192.0
2024-03-11 10:15:00,167.98,168.2,167.77,168.2,13203.0,160.8298,161.0404,160.6287,161.0404,13203.0
2024-03-11 10:20:00,168.21,168.58,168.17,168.33,38107.0,161.05,161.4042,161.0117,161.1649,38107.0
2024-03-11 10:25:00,168.29,168.38,167.99,168.04,14970.0,161.1266,161.2127,160.8393,160.8872,14970.0
2024-03-11 10:30:00,168.09,168.29,167.94,168.24,21584.0,160.9351,161.1266,160.7915,161.0787,21584.0
2024-03-11 10:35:00,168.28,168.7,168.13,168.28,15387.0,161.117,161.5191,160.9734,161.117,15387.0
2024-03-11 10:40:00,168.15,168.6,168.15,168.36,17222.0,160.9925,161.4234,160.9925,161.1936,17222.0
2024-03-11 10:45:00,168.3,168.57,168.19,168.57,4543.0,161.1361,161.3946,161.0308,161.3946,4543.0
2024-03-11 10:50:00,168.56,168.63,168.24,168.25,12976.0,161.3851,161.4521,161.0787,161.0883,12976.0
2024-03-11 10:55:00,168.33,168.37,168.05,168.14,23106.0,161.1649,161.2032,160.8968,160.9829,23106.0
2024-03-11 11:00:00,168.14,168.22,167.88,167.99,29351.0,160.9829,161.0595,160.734,160.8393,29351.0
2024-03-11 11:05:00,167.99,167.99,167.68,167.73,16123.0,160.8393,160.8393,160.5425,160.5904,16123.0
2024-03-11 11:10:00,167.73,167.76,167.35,167.35,25300.0,160.5904,160.6191,160.2266,160.2266,25300.0
2024-03-11 11:15:00,167.34,167.66,167.3,167.65,15927.0,160.217,160.5234,160.1787,160.5138,15927.0
2024-03-11 11:20:00,167.63,167.75,167.57,167.65,14525.0,160.4947,160.6095,160.4372,160.5138,14525.0
2024-03-11 11:25:00,167.69,167.73,167.52,167.66,8860.0,160.5521,160.5904,160.3893,160.5234,8860.0
2024-03-11 11:30:00,167.62,167.62,167.33,167.42,18673.0,160.4851,160.4851,160.2074,160.2936,18673.0
2024-03-11 11:35:00,167.45,167.45,167.16,167.16,29051.0,160.3223,160.3223,160.0447,160.0447,29051.0
2024-03-11 11:40:00,167.16,167.31,167.0,167.29,39267.0,160.0447,160.1883,159.8915,160.1691,39267.0
2024-03-11 11:45:00,167.29,167.33,166.68,166.72,29939.0,160.1691,160.2074,159.5851,159.6234,29939.0
2024-03-11 11:50:00,166.73,167.21,166.68,167.13,31292.0,159.633,160.0925,159.5851,160.0159,31292.0
2024-03-11 11:55:00,167.13,167.65,167.11,167.63,11570.0,160.0159,160.5138,159.9968,160.4947,11570.0
2024-03-11 12:00:00,167.64,167.64,167.1,167.21,14322.0,160.5042,160.5042,159.9872,160.0925,14322.0
2024-03-11 12:05:00,167.25,167.33,167.15,167.19,8330.0,160.1308,160.2074,160.0351,160.0734,8330.0
2024-03-11 12:10:00,167.19,167.38,167.09,167.29,13752.0,160.0734,160.2553,159.9776,160.1691,13752.0
2024-03-11 12:15:00,167.22,167.39,167.16,167.3,18771.0,160.1021,160.2649,160.0447,160.1787,18771.0
2024-03-11 12:20:00,167.29,167.57,167.29,167.57,6135.0,160.1691,160.4372,160.1691,160.4372,6135.0
2024-03-11 12:25:00,167.56,167.69,167.49,167.67,10160.0,160.4276,160.5521,160.3606,160.533,10160.0
2024-03-11 12:30:00,167.62,167.76,167.49,167.73,15693.0,160.4851,160.6191,160.3606,160.5904,15693.0
2024-03-11 12:35:00,167.72,167.79,167.61,167.79,9301.0,160.5808,160.6478,160.4755,160.6478,9301.0
2024-03-11 12:40:00,167.74,167.86,167.74,167.82,9632.0,160.6,160.7149,160.6,160.6766,9632.0
2024-03-11 12:45:00,167.84,168.0,167.82,167.88,14207.0,160.6957,160.8489,160.6766,160.734,14207.0
2024-03-11 12:50:00,167.87,167.87,167.69,167.82,11818.0,160.7244,160.7244,160.5521,160.6766,11818.0
2024-03-11 12:55:00,167.82,167.94,167.81,167.91,10689.0,160.6766,160.7915,160.667,160.7627,10689.0
2024-03-11 13:00:00,167.93,168.05,167.93,168.03,11144.0,160.7819,160.8968,160.7819,160.8776,11144.0
2024-03-11 13:05:00,168.03,168.09,168.0,168.06,12076.0,160.8776,160.9351,160.8489,160.9063,12076.0
2024-03-11 13:10:00,168.06,168.12,167.88,167.94,12915.0,160.9063,160.9638,160.734,160.7915,12915.0
2024-03-11 13:15:00,167.91,168.01,167.89,168.01,10838.0,160.7627,160.8585,160.7436,160.8585,10838.0
2024-03-11 13:20:00,168.0,168.27,168.0,168.24,12145.0,160.8489,161.1074,160.8489,161.0787,12145.0
2024-03-11 13:25:00,168.24,168.24,168.0,168.06,10194.0,161.0787,161.0787,160.8489,160.9063,10194.0
2024-03-11 13:30:00,168.05,168.16,168.03,168.03,9331.0,160.8968,161.0021,160.8776,160.8776,9331.0
2024-03-11 13:35:00,168.03,168.03,167.71,167.72,12713.0,160.8776,160.8776,160.5712,160.5808,12713.0
2024-03-11 13:40:00,167.73,167.8,167.7,167.76,11462.0,160.5904,160.6574,160.5617,160.6191,11462.0
2024-03-11 13:45:00,167.77,167.79,167.57,167.69,9046.0,160.6287,160.6478,160.4372,160.5521,9046.0
2024-03-11 13:50:00,167.66,167.79,167.65,167.73,9010.0,160.5234,160.6478,160.5138,160.5904,9010.0
2024-03-11 13:55:00,167.75,168.0,167.75,168.0,18561.0,160.6095,160.8489,160.6095,160.8489,18561.0
2024-03-11 14:00:00,167.98,168.0,167.58,167.74,15548.0,160.8298,160.8489,160.4468,160.6,15548.0
2024-03-11 14:05:00,167.75,167.79,167.46,167.5,11483.0,160.6095,160.6478,160.3319,160.3702,11483.0
2024-03-11 14:10:00,167.5,167.53,167.42,167.48,12139.0,160.3702,160.3989,160.2936,160.351,12139.0
2024-03-11 14:15:00,167.49,167.68,167.42,167.58,15863.0,160.3606,160.5425,160.2936,160.4468,15863.0
2024-03-11 14:20:00,167.58,167.75,167.52,167.55,16033.0,160.4468,160.6095,160.3893,160.4181,16033.0
2024-03-11 14:25:00,167.53,167.58,167.45,167.47,14920.0,160.3989,160.4468,160.3223,160.3415,14920.0
2024-03-11 14:30:00,167.47,167.52,167.36,167.47,13704.0,160.3415,160.3893,160.2361,160.3415,13704.0
2024-03-11 14:35:00,167.45,167.48,167.36,167.38,15470.0,160.3223,160.351,160.2361,160.2553,15470.0
2024-03-11 14:40:00,167.38,167.6,167.35,167.53,15593.0,160.2553,160.4659,160.2266,160.3989,15593.0
2024-03-11 14:45:00,167.53,167.53,167.34,167.36,15006.0,160.3989,160.3989,160.217,160.2361,15006.0
2024-03-11 14:50:00,167.36,167.61,167.28,167.55,17601.0,160.2361,160.4755,160.1596,160.4181,17601.0
2024-03-11 14:55:00,167.56,167.82,167.56,167.82,19029.0,160.4276,160.6766,160.4276,160.6766,19029.0
2024-03-11 15:00:00,167.79,167.79,167.4,167.54,19122.0,160.6478,160.6478,160.2744,160.4085,19122.0
2024-03-11 15:05:00,167.47,167.88,167.38,167.81,34253.0,160.3415,160.734,160.2553,160.667,34253.0
2024-03-11 15:10:00,167.84,167.85,167.44,167.47,21140.0,160.6957,160.7053,160.3127,160.3415,21140.0
2024-03-11 15:15:00,167.47,167.53,167.29,167.31,12369.0,160.3415,160.3989,160.1691,160.1883,12369.0
2024-03-11 15:20:00,167.34,167.47,167.32,167.46,11381.0,160.217,160.3415,160.1978,160.3319,11381.0
2024-03-11 15:25:00,167.46,167.52,167.4,167.44,10753.0,160.3319,160.3893,160.2744,160.3127,10753.0
2024-03-11 15:30:00,167.39,167.53,167.37,167.51,15007.0,160.2649,160.3989,160.2457,160.3798,15007.0
2024-03-11 15:35:00,167.52,167.63,167.5,167.63,15237.0,160.3893,160.4947,160.3702,160.4947,15237.0
2024-03-11 15:40:00,167.63,167.79,167.61,167.65,26502.0,160.4947,160.6478,160.4755,160.5138,26502.0
2024-03-11 15:45:00,167.65,167.82,167.52,167.57,40831.0,160.5138,160.6766,160.3893,160.4372,40831.0
2024-03-11 15:50:00,167.58,167.82,167.5,167.59,64353.0,160.4468,160.6766,160.3702,160.4564,64353.0
2024-03-11 15:55:00,167.59,168.16,167.56,168.07,192271.0,160.4564,161.0021,160.4276,160.9159,192271.0
2024-03-12 09:30:00,168.64,169.04,168.23,168.41,42187.0,161.4617,161.8446,161.0691,161.2415,42187.0
2024-03-12 09:35:00,168.43,168.44,167.56,167.77,20899.0,161.2606,161.2702,160.4276,160.6287,20899.0
2024-03-12 09:40:00,167.86,168.47,167.8,167.8,12588.0,160.7149,161.2989,160.6574,160.6574,12588.0
2024-03-12 09:45:00,167.89,168.3,167.89,168.22,9143.0,160.7436,161.1361,160.7436,161.0595,9143.0
2024-03-12 09:50:00,168.29,168.42,168.15,168.42,6931.0,161.1266,161.251,160.9925,161.251,6931.0
2024-03-12 09:55:00,168.46,168.61,168.4,168.53,11660.0,161.2893,161.4329,161.2319,161.3563,11660.0
2024-03-12 10:00:00,168.53,168.65,168.44,168.63,18198.0,161.3563,161.4712,161.2702,161.4521,18198.0
2024-03-12 10:05:00,168.61,168.99,168.59,168.8,22322.0,161.4329,161.7968,161.4138,161.6149,22322.0
2024-03-12 10:10:00,168.79,168.8,168.25,168.31,24801.0,161.6053,161.6149,161.0883,161.1457,24801.0
2024-03-12 10:15:00,168.31,168.57,168.24,168.46,25247.0,161.1457,161.3946,161.0787,161.2893,25247.0
2024-03-12 10:20:00,168.56,168.63,168.24,168.25,15077.0,161.3851,161.4521,161.0787,161.0883,15077.0
2024-03-12 10:25:00,168.28,168.41,168.16,168.4,19110.0,161.117,161.2415,161.0021,161.2319,19110.0
2024-03-12 10:30:00,168.42,168.69,168.36,168.67,15585.0,161.251,161.5095,161.1936,161.4904,15585.0
2024-03-12 10:35:00,168.63,168.97,168.58,168.93,32168.0,161.4521,161.7776,161.4042,161.7393,32168.0
2024-03-12 10:40:00,168.93,169.06,168.81,169.0,23838.0,161.7393,161.8638,161.6244,161.8063,23838.0
2024-03-12 10:45:00,169.0,169.04,168.54,168.57,26065.0,161.8063,161.8446,161.3659,161.3946,26065.0
2024-03-12 10:50:00,168.56,168.56,168.22,168.41,15907.0,161.3851,161.3851,161.0595,161.2415,15907.0
2024-03-12 10:55:00,168.47,168.54,168.2,168.4,14393.0,161.2989,161.3659,161.0404,161.2319,14393.0
2024-03-12 11:00:00,168.36,168.42,167.94,167.94,18715.0,161.1936,161.251,160.7915,160.7915,18715.0
2024-03-12 11:05:00,167.93,168.28,167.89,168.15,13832.0,160.7819,161.117,160.7436,160.9925,13832.0
2024-03-12 11:10:00,168.16,168.28,168.1,168.13,11965.0,161.0021,161.117,160.9446,160.9734,11965.0
2024-03-12 11:15:00,168.17,168.25,168.1,168.19,14657.0,161.0117,161.0883,160.9446,161.0308,14657.0
2024-03-12 11:20:00,168.22,168.38,167.8,167.8,14265.0,161.0595,161.2127,160.6574,160.6574,14265.0
2024-03-12 11:25:00,167.77,167.91,167.65,167.8,14811.0,160.6287,160.7627,160.5138,160.6574,14811.0
2024-03-12 11:30:00,167.81,168.02,167.79,167.97,16581.0,160.667,160.8681,160.6478,160.8202,16581.0
2024-03-12 11:35:00,167.94,168.0,167.81,167.82,12259.0,160.7915,160.8489,160.667,160.6766,12259.0
2024-03-12 11:40:00,167.81,167.81,167.68,167.77,10447.0,160.667,160.667,160.5425,160.6287,10447.0
2024-03-12 11:45:00,167.74,167.93,167.65,167.71,30941.0,160.6,160.7819,160.5138,160.5712,30941.0
2024-03-12 11:50:00,167.71,167.83,167.7,167.81,12356.0,160.5712,160.6861,160.5617,160.667,12356.0
2024-03-12 11:55:00,167.81,167.82,167.68,167.76,13399.0,160.667,160.6766,160.5425,160.6191,13399.0
2024-03-12 12:00:00,167.79,167.95,167.72,167.9,9008.0,160.6478,160.801,160.5808,160.7532,9008.0
2024-03-12 12:05:00,167.84,167.88,167.7,167.85,10959.0,160.6957,160.734,160.5617,160.7053,10959.0
2024-03-12 12:10:00,167.9,167.95,167.76,167.79,15744.0,160.7532,160.801,160.6191,160.6478,15744.0
2024-03-12 12:15:00,167.77,168.09,167.77,168.09,8253.0,160.6287,160.9351,160.6287,160.9351,8253.0
2024-03-12 12:20:00,168.07,168.12,167.93,167.94,9924.0,160.9159,160.9638,160.7819,160.7915,9924.0
2024-03-12 12:25:00,167.96,168.17,167.9,168.14,18102.0,160.8106,161.0117,160.7532,160.9829,18102.0
2024-03-12 12:30:00,168.12,168.33,168.0,168.33,15321.0,160.9638,161.1649,160.8489,161.1649,15321.0
2024-03-12 12:35:00,168.27,168.45,168.24,168.43,9107.0,161.1074,161.2797,161.0787,161.2606,9107.0
2024-03-12 12:40:00,168.37,168.46,168.26,168.26,8973.0,161.2032,161.2893,161.0978,161.0978,8973.0
2024-03-12 12:45:00,168.29,168.33,168.06,168.13,12765.0,161.1266,161.1649,160.9063,160.9734,12765.0
2024-03-12 12:50:00,168.11,168.21,168.08,168.13,9586.0,160.9542,161.05,160.9255,160.9734,9586.0
2024-03-12 12:55:00,168.13,168.19,167.93,167.99,10289.0,160.9734,161.0308,160.7819,160.8393,10289.0
2024-03-12 13:00:00,167.97,168.0,167.63,167.66,17229.0,160.8202,160.8489,160.4947,160.5234,17229.0
2024-03-12 13:05:00,167.64,167.84,167.62,167.73,9490.0,160.5042,160.6957,160.4851,160.5904,9490.0
2024-03-12 13:10:00,167.69,167.92,167.68,167.72,11383.0,160.5521,160.7723,160.5425,160.5808,11383.0
2024-03-12 13:15:00,167.75,168.03,167.68,168.03,7635.0,160.6095,160.8776,160.5425,160.8776,7635.0
2024-03-12 13:20:00,168.03,168.2,167.99,168.19,12662.0,160.8776,161.0404,160.8393,161.0308,12662.0
2024-03-12 13:25:00,168.17,168.22,167.91,167.94,8966.0,161.0117,161.0595,160.7627,160.7915,8966.0
2024-03-12 13:30:00,167.93,167.95,167.78,167.9,11400.0,160.7819,160.801,160.6383,160.7532,11400.0
2024-03-12 13:35:00,167.9,167.92,167.82,167.9,7950.0,160.7532,160.7723,160.6766,160.7532,7950.0
2024-03-12 13:40:00,167.88,168.0,167.86,167.98,6398.0,160.734,160.8489,160.7149,160.8298,6398.0
2024-03-12 13:45:00,168.0,168.02,167.84,167.92,10295.0,160.8489,160.8681,160.6957,160.7723,10295.0
2024-03-12 13:50:00,167.91,168.02,167.9,168.0,5436.0,160.7627,160.8681,160.7532,160.8489,5436.0
2024-03-12 13:55:00,168.02,168.23,168.02,168.22,9046.0,160.8681,161.0691,160.8681,161.0595,9046.0
2024-03-12 14:00:00,168.19,168.24,168.1,168.12,12434.0,161.0308,161.0787,160.9446,160.9638,12434.0
2024-03-12 14:05:00,168.15,168.17,168.08,168.1,9606.0,160.9925,161.0117,160.9255,160.9446,9606.0
2024-03-12 14:10:00,168.11,168.2,167.98,168.03,9352.0,160.9542,161.0404,160.8298,160.8776,9352.0
2024-03-12 14:15:00,168.01,168.09,168.0,168.05,5994.0,160.8585,160.9351,160.8489,160.8968,5994.0
2024-03-12 14:20:00,168.09,168.26,168.07,168.2,9383.0,160.9351,161.0978,160.9159,161.0404,9383.0
2024-03-12 14:25:00,168.22,168.29,168.16,168.16,14672.0,161.0595,161.1266,161.0021,161.0021,14672.0
2024-03-12 14:30:00,168.14,168.21,168.08,168.16,6016.0,160.9829,161.05,160.9255,161.0021,6016.0
2024-03-12 14:35:00,168.15,168.2,167.97,168.05,12853.0,160.9925,161.0404,160.8202,160.8968,12853.0
2024-03-12 14:40:00,168.05,168.06,167.83,167.91,9804.0,160.8968,160.9063,160.6861,160.7627,9804.0
2024-03-12 14:45:00,167.93,168.05,167.93,168.04,4941.0,160.7819,160.8968,160.7819,160.8872,4941.0
2024-03-12 14:50:00,168.0,168.16,167.89,168.1,14049.0,160.8489,161.0021,160.7436,160.9446,14049.0
2024-03-12 14:55:00,168.15,168.21,168.09,168.1,12759.0,160.9925,161.05,160.9351,160.9446,12759.0
2024-03-12 15:00:00,168.11,168.23,168.05,168.2,12928.0,160.9542,161.0691,160.8968,161.0404,12928.0
2024-03-12 15:05:00,168.21,168.25,168.15,168.21,8069.0,161.05,161.0883,160.9925,161.05,8069.0
2024-03-12 15:10:00,168.16,168.22,168.14,168.18,7728.0,161.0021,161.0595,160.9829,161.0212,7728.0
2024-03-12 15:15:00,168.2,168.23,168.0,168.03,16949.0,161.0404,161.0691,160.8489,160.8776,16949.0
2024-03-12 15:20:00,168.03,168.2,168.0,168.18,10744.0,160.8776,161.0404,160.8489,161.0212,10744.0
2024-03-12 15:25:00,168.18,168.21,168.08,168.11,19273.0,161.0212,161.05,160.9255,160.9542,19273.0
2024-03-12 15:30:00,168.09,168.1,167.95,167.99,23418.0,160.9351,160.9446,160.801,160.8393,23418.0
2024-03-12 15:35:00,167.94,167.95,167.77,167.8,22131.0,160.7915,160.801,160.6287,160.6574,22131.0
2024-03-12 15:40:00,167.82,167.98,167.74,167.77,19296.0,160.6766,160.8298,160.6,160.6287,19296.0
2024-03-12 15:45:00,167.75,167.77,167.55,167.59,32406.0,160.6095,160.6287,160.4181,160.4564,32406.0
2024-03-12 15:50:00,167.61,167.83,167.57,167.74,52202.0,160.4755,160.6861,160.4372,160.6,52202.0
2024-03-12 15:55:00,167.78,167.93,167.53,167.56,140697.0,160.6383,160.7819,160.3989,160.4276,140697.0
2024-03-13 09:30:00,167.24,167.54,166.4,166.4,68123.0,160.1213,160.4085,159.317,159.317,68123.0
2024-03-13 09:35:00,166.43,166.59,165.66,166.27,43281.0,159.3457,159.4989,158.6085,159.1925,43281.0
2024-03-13 09:40:00,166.28,166.69,166.17,166.56,23711.0,159.2021,159.5947,159.0968,159.4702,23711.0
2024-03-13 09:45:00,166.59,167.0,166.53,166.79,18126.0,159.4989,159.8915,159.4415,159.6904,18126.0
2024-03-13 09:50:00,166.7,166.77,166.12,166.62,26432.0,159.6042,159.6713,159.0489,159.5276,26432.0
2024-03-13 09:55:00,166.56,166.56,166.09,166.38,22283.0,159.4702,159.4702,159.0202,159.2979,22283.0
2024-03-13 10:00:00,166.37,166.57,166.08,166.11,17423.0,159.2883,159.4798,159.0106,159.0394,17423.0
2024-03-13 10:05:00,166.11,166.19,165.56,165.63,37970.0,159.0394,159.1159,158.5128,158.5798,37970.0
2024-03-13 10:10:00,165.61,165.84,165.44,165.46,41609.0,158.5606,158.7808,158.3979,158.417,41609.0
2024-03-13 10:15:00,165.45,165.89,165.35,165.47,39446.0,158.4074,158.8287,158.3117,158.4266,39446.0
2024-03-13 10:20:00,165.47,165.61,165.4,165.42,21537.0,158.4266,158.5606,158.3596,158.3787,21537.0
2024-03-13 10:25:00,165.42,165.78,165.37,165.59,23271.0,158.3787,158.7234,158.3309,158.5415,23271.0
2024-03-13 10:30:00,165.59,165.66,165.23,165.52,38035.0,158.5415,158.6085,158.1968,158.4745,38035.0
2024-03-13 10:35:00,165.55,165.6,165.3,165.3,38279.0,158.5032,158.5511,158.2638,158.2638,38279.0
2024-03-13 10:40:00,165.32,165.61,165.3,165.49,27941.0,158.283,158.5606,158.2638,158.4457,27941.0
2024-03-13 10:45:00,165.45,165.49,164.7,164.7,52762.0,158.4074,158.4457,157.6894,157.6894,52762.0
2024-03-13 10:50:00,164.69,164.74,164.55,164.64,62273.0,157.6798,157.7277,157.5458,157.6319,62273.0
2024-03-13 10:55:00,164.65,164.78,164.31,164.75,55654.0,157.6415,157.766,157.316,157.7372,55654.0
2024-03-13 11:00:00,164.75,164.76,164.39,164.56,36896.0,157.7372,157.7468,157.3926,157.5553,36896.0
2024-03-13 11:05:00,164.56,164.73,164.33,164.54,37670.0,157.5553,157.7181,157.3351,157.5362,37670.0
2024-03-13 11:10:00,164.51,164.91,164.45,164.9,34604.0,157.5075,157.8904,157.45,157.8809,34604.0
2024-03-13 11:15:00,164.92,164.99,164.58,164.6,43089.0,157.9,157.967,157.5745,157.5936,43089.0
2024-03-13 11:20:00,164.59,164.68,164.28,164.4,33705.0,157.5841,157.6702,157.2872,157.4021,33705.0
2024-03-13 11:25:00,164.39,164.58,164.19,164.38,39055.0,157.3926,157.5745,157.2011,157.383,39055.0
2024-03-13 11:30:00,164.39,164.63,164.32,164.53,37852.0,157.3926,157.6224,157.3255,157.5266,37852.0
2024-03-13 11:35:00,164.51,164.82,164.36,164.72,45413.0,157.5075,157.8043,157.3638,157.7085,45413.0
2024-03-13 11:40:00,164.68,164.74,164.58,164.61,27524.0,157.6702,157.7277,157.5745,157.6032,27524.0
2024-03-13 11:45:00,164.59,164.61,164.27,164.42,26037.0,157.5841,157.6032,157.2777,157.4213,26037.0
2024-03-13 11:50:00,164.42,164.8,164.35,164.78,23045.0,157.4213,157.7851,157.3543,157.766,23045.0
2024-03-13 11:55:00,164.78,164.82,164.51,164.72,28550.0,157.766,157.8043,157.5075,157.7085,28550.0
2024-03-13 12:00:00,164.72,164.84,164.63,164.66,18214.0,157.7085,157.8234,157.6224,157.6511,18214.0
2024-03-13 12:05:00,164.66,164.76,164.44,164.44,23684.0,157.6511,157.7468,157.4404,157.4404,23684.0
2024-03-13 12:10:00,164.44,164.66,164.43,164.61,20016.0,157.4404,157.6511,157.4309,157.6032,20016.0
2024-03-13 12:15:00,164.66,164.83,164.63,164.77,15615.0,157.6511,157.8138,157.6224,157.7564,15615.0
2024-03-13 12:20:00,164.79,164.85,164.74,164.8,10182.0,157.7755,157.833,157.7277,157.7851,10182.0
2024-03-13 12:25:00,164.8,165.13,164.79,164.9,29399.0,157.7851,158.1011,157.7755,157.8809,29399.0
2024-03-13 12:30:00,164.91,165.3,164.9,165.24,18558.0,157.8904,158.2638,157.8809,158.2064,18558.0
2024-03-13 12:35:00,165.25,165.53,165.25,165.53,22038.0,158.216,158.484,158.216,158.484,22038.0
2024-03-13 12:40:00,165.52,165.82,165.41,165.76,21055.0,158.4745,158.7617,158.3691,158.7043,21055.0
2024-03-13 12:45:00,165.75,166.0,165.72,165.98,17236.0,158.6947,158.934,158.666,158.9149,17236.0
2024-03-13 12:50:00,165.95,165.98,165.74,165.82,29789.0,158.8862,158.9149,158.6851,158.7617,29789.0
2024-03-13 12:55:00,165.83,166.06,165.82,165.9,31308.0,158.7713,158.9915,158.7617,158.8383,31308.0
2024-03-13 13:00:00,165.91,166.04,165.77,165.92,38284.0,158.8479,158.9723,158.7138,158.8574,38284.0
2024-03-13 13:05:00,165.92,165.99,165.77,165.82,14025.0,158.8574,158.9245,158.7138,158.7617,14025.0
2024-03-13 13:10:00,165.84,165.91,165.79,165.88,15886.0,158.7808,158.8479,158.733,158.8191,15886.0
2024-03-13 13:15:00,165.85,165.9,165.8,165.82,19317.0,158.7904,158.8383,158.7425,158.7617,19317.0
2024-03-13 13:20:00,165.8,165.83,165.51,165.51,20334.0,158.7425,158.7713,158.4649,158.4649,20334.0
2024-03-13 13:25:00,165.51,165.83,165.43,165.81,21666.0,158.4649,158.7713,158.3883,158.7521,21666.0
2024-03-13 13:30:00,165.83,165.99,165.75,165.94,11458.0,158.7713,158.9245,158.6947,158.8766,11458.0
2024-03-13 13:35:00,165.95,165.96,165.78,165.96,7991.0,158.8862,158.8957,158.7234,158.8957,7991.0
2024-03-13 13:40:00,165.96,166.03,165.9,165.96,8241.0,158.8957,158.9628,158.8383,158.8957,8241.0
2024-03-13 13:45:00,165.96,165.96,165.7,165.74,11514.0,158.8957,158.8957,158.6468,158.6851,11514.0
2024-03-13 13:50:00,165.77,165.89,165.65,165.72,13186.0,158.7138,158.8287,158.5989,158.666,13186.0
2024-03-13 13:55:00,165.72,165.81,165.67,165.67,10971.0,158.666,158.7521,158.6181,158.6181,10971.0
2024-03-13 14:00:00,165.65,165.65,165.36,165.48,11352.0,158.5989,158.5989,158.3213,158.4362,11352.0
2024-03-13 14:05:00,165.46,165.52,165.33,165.36,15917.0,158.417,158.4745,158.2926,158.3213,15917.0
2024-03-13 14:10:00,165.34,165.36,165.2,165.34,24042.0,158.3021,158.3213,158.1681,158.3021,24042.0
2024-03-13 14:15:00,165.34,165.35,165.25,165.33,14471.0,158.3021,158.3117,158.216,158.2926,14471.0
2024-03-13 14:20:00,165.34,165.52,165.3,165.5,15351.0,158.3021,158.4745,158.2638,158.4553,15351.0
2024-03-13 14:25:00,165.51,165.52,165.32,165.36,13772.0,158.4649,158.4745,158.283,158.3213,13772.0
2024-03-13 14:30:00,165.38,165.42,165.31,165.42,15598.0,158.3404,158.3787,158.2734,158.3787,15598.0
2024-03-13 14:35:00,165.42,165.5,165.34,165.38,10232.0,158.3787,158.4553,158.3021,158.3404,10232.0
2024-03-13 14:40:00,165.38,165.51,165.3,165.49,13868.0,158.3404,158.4649,158.2638,158.4457,13868.0
2024-03-13 14:45:00,165.5,165.52,165.38,165.43,7350.0,158.4553,158.4745,158.3404,158.3883,7350.0
2024-03-13 14:50:00,165.42,165.42,165.21,165.28,8958.0,158.3787,158.3787,158.1777,158.2447,8958.0
2024-03-13 14:55:00,165.26,165.28,165.13,165.22,17474.0,158.2255,158.2447,158.1011,158.1872,17474.0
2024-03-13 15:00:00,165.24,165.29,165.2,165.28,20147.0,158.2064,158.2543,158.1681,158.2447,20147.0
2024-03-13 15:05:00,165.28,165.48,165.23,165.46,31002.0,158.2447,158.4362,158.1968,158.417,31002.0
2024-03-13 15:10:00,165.46,165.97,165.46,165.96,10064.0,158.417,158.9053,158.417,158.8957,10064.0
2024-03-13 15:15:00,165.96,166.05,165.81,165.96,16386.0,158.8957,158.9819,158.7521,158.8957,16386.0
2024-03-13 15:20:00,165.96,166.09,165.77,165.91,52592.0,158.8957,159.0202,158.7138,158.8479,52592.0
2024-03-13 15:25:00,165.91,165.92,165.15,165.31,23873.0,158.8479,158.8574,158.1202,158.2734,23873.0
2024-03-13 15:30:00,165.32,165.41,165.1,165.31,29099.0,158.283,158.3691,158.0723,158.2734,29099.0
2024-03-13 15:35:00,165.31,165.61,165.28,165.5,53477.0,158.2734,158.5606,158.2447,158.4553,53477.0
2024-03-13 15:40:00,165.53,165.69,165.48,165.61,27577.0,158.484,158.6372,158.4362,158.5606,27577.0
2024-03-13 15:45:00,165.61,166.35,165.6,166.21,53170.0,158.5606,159.2691,158.5511,159.1351,53170.0
2024-03-13 15:50:00,166.19,166.82,166.03,166.73,127284.0,159.1159,159.7191,158.9628,159.633,127284.0
2024-03-13 15:55:00,166.72,166.82,166.36,166.67,282122.0,159.6234,159.7191,159.2787,159.5755,282122.0
2024-03-14 09:30:00,166.76,167.17,165.74,165.76,86305.0,159.6617,160.0542,158.6851,158.7043,86305.0
2024-03-14 09:35:00,165.75,165.91,165.41,165.55,18007.0,158.6947,158.8479,158.3691,158.5032,18007.0
2024-03-14 09:40:00,165.58,166.08,165.56,165.9,20395.0,158.5319,159.0106,158.5128,158.8383,20395.0
2024-03-14 09:45:00,165.82,166.3,165.61,166.02,23133.0,158.7617,159.2213,158.5606,158.9532,23133.0
2024-03-14 09:50:00,165.95,165.96,165.12,165.23,54140.0,158.8862,158.8957,158.0915,158.1968,54140.0
2024-03-14 09:55:00,165.08,165.42,164.7,165.42,28064.0,158.0532,158.3787,157.6894,158.3787,28064.0
2024-03-14 10:00:00,165.41,165.41,165.04,165.34,20147.0,158.3691,158.3691,158.0149,158.3021,20147.0
2024-03-14 10:05:00,165.36,165.39,165.02,165.13,16705.0,158.3213,158.35,157.9958,158.1011,16705.0
2024-03-14 10:10:00,165.03,165.06,164.86,164.93,15468.0,158.0053,158.034,157.8426,157.9096,15468.0
2024-03-14 10:15:00,165.02,165.07,164.5,164.5,33586.0,157.9958,158.0436,157.4979,157.4979,33586.0
2024-03-14 10:20:00,164.49,164.54,163.82,163.94,55201.0,157.4883,157.5362,156.8468,156.9617,55201.0
2024-03-14 10:25:00,163.85,164.02,163.64,163.71,48526.0,156.8756,157.0383,156.6745,156.7415,48526.0
2024-03-14 10:30:00,163.67,164.33,163.63,164.05,29081.0,156.7032,157.3351,156.6649,157.067,29081.0
2024-03-14 10:35:00,164.15,164.26,163.5,163.51,19475.0,157.1628,157.2681,156.5405,156.55,19475.0
2024-03-14 10:40:00,163.55,163.9,163.5,163.8,22868.0,156.5883,156.9234,156.5405,156.8277,22868.0
2024-03-14 10:45:00,163.78,164.12,163.54,163.54,24509.0,156.8085,157.1341,156.5787,156.5787,24509.0
2024-03-14 10:50:00,163.55,163.6,163.28,163.28,33126.0,156.5883,156.6362,156.3298,156.3298,33126.0
2024-03-14 10:55:00,163.34,163.6,163.17,163.39,34706.0,156.3873,156.6362,156.2245,156.4351,34706.0
2024-03-14 11:00:00,163.32,163.45,163.12,163.32,20382.0,156.3681,156.4926,156.1766,156.3681,20382.0
2024-03-14 11:05:00,163.28,163.37,163.06,163.12,14664.0,156.3298,156.416,156.1192,156.1766,14664.0
2024-03-14 11:10:00,163.13,163.44,163.13,163.38,9948.0,156.1862,156.483,156.1862,156.4256,9948.0
2024-03-14 11:15:00,163.47,163.54,163.24,163.3,12091.0,156.5117,156.5787,156.2915,156.349,12091.0
2024-03-14 11:20:00,163.27,163.38,163.06,163.06,11714.0,156.3202,156.4256,156.1192,156.1192,11714.0
2024-03-14 11:25:00,163.06,163.66,163.04,163.66,13481.0,156.1192,156.6936,156.1,156.6936,13481.0
2024-03-14 11:30:00,163.62,163.71,163.18,163.2,12508.0,156.6553,156.7415,156.2341,156.2532,12508.0
2024-03-14 11:35:00,163.22,163.37,163.1,163.33,11343.0,156.2724,156.416,156.1575,156.3777,11343.0
2024-03-14 11:40:00,163.36,163.54,163.33,163.48,21358.0,156.4064,156.5787,156.3777,156.5213,21358.0
2024-03-14 11:45:00,163.5,163.52,163.19,163.29,12166.0,156.5405,156.5596,156.2436,156.3394,12166.0
2024-03-14 11:50:00,163.29,163.29,163.14,163.21,7825.0,156.3394,156.3394,156.1958,156.2628,7825.0
2024-03-14 11:55:00,163.19,163.55,163.15,163.48,13251.0,156.2436,156.5883,156.2053,156.5213,13251.0
2024-03-14 12:00:00,163.49,163.54,163.32,163.44,7315.0,156.5309,156.5787,156.3681,156.483,7315.0
2024-03-14 12:05:00,163.4,163.49,163.3,163.38,11116.0,156.4447,156.5309,156.349,156.4256,11116.0
2024-03-14 12:10:00,163.36,163.52,163.33,163.47,8581.0,156.4064,156.5596,156.3777,156.5117,8581.0
2024-03-14 12:15:00,163.47,163.68,163.47,163.57,8875.0,156.5117,156.7128,156.5117,156.6075,8875.0
2024-03-14 12:20:00,163.52,163.58,163.45,163.57,3651.0,156.5596,156.617,156.4926,156.6075,3651.0
2024-03-14 12:25:00,163.52,163.74,163.47,163.68,9845.0,156.5596,156.7702,156.5117,156.7128,9845.0
2024-03-14 12:30:00,163.65,163.76,163.61,163.65,11776.0,156.6841,156.7894,156.6458,156.6841,11776.0
2024-03-14 12:35:00,163.66,163.75,163.63,163.69,5019.0,156.6936,156.7798,156.6649,156.7224,5019.0
2024-03-14 12:40:00,163.66,163.78,163.55,163.55,9659.0,156.6936,156.8085,156.5883,156.5883,9659.0
2024-03-14 12:45:00,163.56,163.63,163.52,163.58,7728.0,156.5979,156.6649,156.5596,156.617,7728.0
2024-03-14 12:50:00,163.62,163.71,163.58,163.67,6319.0,156.6553,156.7415,156.617,156.7032,6319.0
2024-03-14 12:55:00,163.63,163.7,163.55,163.6,9771.0,156.6649,156.7319,156.5883,156.6362,9771.0
2024-03-14 13:00:00,163.55,163.79,163.55,163.79,6164.0,156.5883,156.8181,156.5883,156.8181,6164.0
2024-03-14 13:05:00,163.86,163.98,163.82,163.98,12304.0,156.8851,157.0,156.8468,157.0,12304.0
2024-03-14 13:10:00,164.0,164.0,163.85,163.97,15802.0,157.0192,157.0192,156.8756,156.9904,15802.0
2024-03-14 13:15:00,163.99,164.02,163.82,163.84,5534.0,157.0096,157.0383,156.8468,156.866,5534.0
2024-03-14 13:20:00,163.81,163.86,163.74,163.77,6494.0,156.8373,156.8851,156.7702,156.799,6494.0
2024-03-14 13:25:00,163.76,163.81,163.64,163.64,5338.0,156.7894,156.8373,156.6745,156.6745,5338.0
2024-03-14 13:30:00,163.62,163.62,163.42,163.55,10990.0,156.6553,156.6553,156.4639,156.5883,10990.0
2024-03-14 13:35:00,163.53,163.74,163.44,163.74,6167.0,156.5692,156.7702,156.483,156.7702,6167.0
2024-03-14 13:40:00,163.74,163.77,163.66,163.77,7153.0,156.7702,156.799,156.6936,156.799,7153.0
2024-03-14 13:45:00,163.75,163.85,163.69,163.78,27921.0,156.7798,156.8756,156.7224,156.8085,27921.0
2024-03-14 13:50:00,163.77,164.17,163.77,164.1,10141.0,156.799,157.1819,156.799,157.1149,10141.0
2024-03-14 13:55:00,164.15,164.15,164.05,164.13,7848.0,157.1628,157.1628,157.067,157.1436,7848.0
2024-03-14 14:00:00,164.14,164.16,164.03,164.12,7701.0,157.1532,157.1724,157.0479,157.1341,7701.0
2024-03-14 14:05:00,164.05,164.26,164.05,164.18,8067.0,157.067,157.2681,157.067,157.1915,8067.0
2024-03-14 14:10:00,164.19,164.25,164.12,164.17,8337.0,157.2011,157.2585,157.1341,157.1819,8337.0
2024-03-14 14:15:00,164.17,164.34,164.17,164.34,7926.0,157.1819,157.3447,157.1819,157.3447,7926.0
2024-03-14 14:20:00,164.35,164.35,164.18,164.22,6864.0,157.3543,157.3543,157.1915,157.2298,6864.0
2024-03-14 14:25:00,164.21,164.32,164.15,164.2,9761.0,157.2202,157.3255,157.1628,157.2107,9761.0
2024-03-14 14:30:00,164.19,164.2,164.07,164.14,7271.0,157.2011,157.2107,157.0862,157.1532,7271.0
2024-03-14 14:35:00,164.15,164.15,164.0,164.11,9341.0,157.1628,157.1628,157.0192,157.1245,9341.0
2024-03-14 14:40:00,164.09,164.26,164.07,164.25,8894.0,157.1053,157.2681,157.0862,157.2585,8894.0
2024-03-14 14:45:00,164.25,164.37,164.24,164.31,6461.0,157.2585,157.3734,157.249,157.316,6461.0
2024-03-14 14:50:00,164.32,164.38,164.08,164.11,8447.0,157.3255,157.383,157.0958,157.1245,8447.0
2024-03-14 14:55:00,164.11,164.17,164.09,164.15,4743.0,157.1245,157.1819,157.1053,157.1628,4743.0
2024-03-14 15:00:00,164.12,164.12,163.84,163.84,10683.0,157.1341,157.1341,156.866,156.866,10683.0
2024-03-14 15:05:00,163.83,163.94,163.68,163.77,7642.0,156.8564,156.9617,156.7128,156.799,7642.0
2024-03-14 15:10:00,163.76,163.94,163.72,163.9,11445.0,156.7894,156.9617,156.7511,156.9234,11445.0
2024-03-14 15:15:00,163.89,163.92,163.7,163.7,12181.0,156.9139,156.9426,156.7319,156.7319,12181.0
2024-03-14 15:20:00,163.72,163.72,163.53,163.56,8186.0,156.7511,156.7511,156.5692,156.5979,8186.0
2024-03-14 15:25:00,163.53,163.69,163.43,163.6,13307.0,156.5692,156.7224,156.4734,156.6362,13307.0
2024-03-14 15:30:00,163.59,163.64,163.36,163.38,14442.0,156.6266,156.6745,156.4064,156.4256,14442.0
2024-03-14 15:35:00,163.35,163.6,163.22,163.58,19810.0,156.3968,156.6362,156.2724,156.617,19810.0
2024-03-14 15:40:00,163.6,163.84,163.59,163.77,18348.0,156.6362,156.866,156.6266,156.799,18348.0
2024-03-14 15:45:00,163.8,164.08,163.78,163.99,30024.0,156.8277,157.0958,156.8085,157.0096,30024.0
2024-03-14 15:50:00,164.04,164.22,163.99,164.17,52077.0,157.0575,157.2298,157.0096,157.1819,52077.0
2024-03-14 15:55:00,164.17,164.45,164.04,164.42,181364.0,157.1819,157.45,157.0575,157.4213,181364.0
2024-03-15 09:30:00,162.87,164.13,162.71,164.1,454065.0,155.9373,157.1436,155.7841,157.1149,454065.0
2024-03-15 09:35:00,164.03,164.06,162.94,163.72,41520.0,157.0479,157.0766,156.0043,156.7511,41520.0
2024-03-15 09:40:00,163.81,164.15,163.65,164.09,18651.0,156.8373,157.1628,156.6841,157.1053,18651.0
2024-03-15 09:45:00,164.08,164.15,163.59,163.8,10699.0,157.0958,157.1628,156.6266,156.8277,10699.0
2024-03-15 09:50:00,163.8,164.0,163.59,163.85,13735.0,156.8277,157.0192,156.6266,156.8756,13735.0
2024-03-15 09:55:00,163.92,164.28,163.78,164.25,8425.0,156.9426,157.2872,156.8085,157.2585,8425.0
2024-03-15 10:00:00,164.22,164.66,164.0,164.65,19790.0,157.2298,157.6511,157.0192,157.6415,19790.0
2024-03-15 10:05:00,164.65,165.08,164.43,164.75,36502.0,157.6415,158.0532,157.4309,157.7372,36502.0
2024-03-15 10:10:00,164.8,165.01,164.65,164.82,22746.0,157.7851,157.9862,157.6415,157.8043,22746.0
2024-03-15 10:15:00,164.8,165.02,164.71,164.96,16414.0,157.7851,157.9958,157.6989,157.9383,16414.0
2024-03-15 10:20:00,164.86,164.89,164.54,164.68,10311.0,157.8426,157.8713,157.5362,157.6702,10311.0
2024-03-15 10:25:00,164.72,164.73,164.22,164.47,22077.0,157.7085,157.7181,157.2298,157.4692,22077.0
2024-03-15 10:30:00,164.42,164.92,164.35,164.84,12702.0,157.4213,157.9,157.3543,157.8234,12702.0
2024-03-15 10:35:00,164.8,165.0,164.78,164.88,13761.0,157.7851,157.9766,157.766,157.8617,13761.0
2024-03-15 10:40:00,164.93,165.06,164.68,164.88,11694.0,157.9096,158.034,157.6702,157.8617,11694.0
2024-03-15 10:45:00,164.81,164.91,164.66,164.74,6928.0,157.7947,157.8904,157.6511,157.7277,6928.0
2024-03-15 10:50:00,164.72,165.06,164.66,165.0,12496.0,157.7085,158.034,157.6511,157.9766,12496.0
2024-03-15 10:55:00,165.06,165.06,164.77,164.77,13056.0,158.034,158.034,157.7564,157.7564,13056.0
2024-03-15 11:00:00,164.72,164.83,164.52,164.83,13453.0,157.7085,157.8138,157.517,157.8138,13453.0
2024-03-15 11:05:00,164.78,164.91,164.59,164.78,13014.0,157.766,157.8904,157.5841,157.766,13014.0
2024-03-15 11:10:00,164.77,164.93,164.67,164.67,9024.0,157.7564,157.9096,157.6606,157.6606,9024.0
2024-03-15 11:15:00,164.75,165.0,164.74,164.99,7307.0,157.7372,157.9766,157.7277,157.967,7307.0
2024-03-15 11:20:00,165.01,165.15,164.85,164.99,10901.0,157.9862,158.1202,157.833,157.967,10901.0
2024-03-15 11:25:00,165.03,165.05,164.84,164.98,9053.0,158.0053,158.0245,157.8234,157.9575,9053.0
2024-03-15 11:30:00,165.02,165.03,164.8,164.81,7780.0,157.9958,158.0053,157.7851,157.7947,7780.0
2024-03-15 11:35:00,164.81,164.84,164.76,164.84,2866.0,157.7947,157.8234,157.7468,157.8234,2866.0
2024-03-15 11:40:00,164.8,164.86,164.59,164.86,10897.0,157.7851,157.8426,157.5841,157.8426,10897.0
2024-03-15 11:45:00,164.85,165.05,164.82,164.84,6499.0,157.833,158.0245,157.8043,157.8234,6499.0
2024-03-15 11:50:00,164.88,165.15,164.87,165.14,10072.0,157.8617,158.1202,157.8521,158.1106,10072.0
2024-03-15 11:55:00,165.14,165.25,165.1,165.21,6866.0,158.1106,158.216,158.0723,158.1777,6866.0
2024-03-15 12:00:00,165.2,165.2,164.85,164.88,10863.0,158.1681,158.1681,157.833,157.8617,10863.0
2024-03-15 12:05:00,164.82,164.93,164.81,164.87,10338.0,157.8043,157.9096,157.7947,157.8521,10338.0
2024-03-15 12:10:00,164.86,164.94,164.81,164.94,7519.0,157.8426,157.9192,157.7947,157.9192,7519.0
2024-03-15 12:15:00,164.97,165.04,164.94,164.97,7781.0,157.9479,158.0149,157.9192,157.9479,7781.0
2024-03-15 12:20:00,164.97,165.04,164.86,164.9,8836.0,157.9479,158.0149,157.8426,157.8809,8836.0
2024-03-15 12:25:00,164.91,164.98,164.83,164.97,8684.0,157.8904,157.9575,157.8138,157.9479,8684.0
2024-03-15 12:30:00,164.98,165.25,164.96,165.21,13706.0,157.9575,158.216,157.9383,158.1777,13706.0
2024-03-15 12:35:00,165.21,165.21,164.92,164.92,10505.0,158.1777,158.1777,157.9,157.9,10505.0
2024-03-15 12:40:00,164.93,165.02,164.82,164.91,6547.0,157.9096,157.9958,157.8043,157.8904,6547.0
2024-03-15 12:45:00,164.89,164.98,164.81,164.83,5935.0,157.8713,157.9575,157.7947,157.8138,5935.0
2024-03-15 12:50:00,164.88,164.88,164.69,164.75,10773.0,157.8617,157.8617,157.6798,157.7372,10773.0
2024-03-15 12:55:00,164.85,165.04,164.82,164.91,18028.0,157.833,158.0149,157.8043,157.8904,18028.0
2024-03-15 13:00:00,164.87,164.94,164.68,164.71,10345.0,157.8521,157.9192,157.6702,157.6989,10345.0
2024-03-15 13:05:00,164.73,164.91,164.65,164.87,20137.0,157.7181,157.8904,157.6415,157.8521,20137.0
2024-03-15 13:10:00,164.81,165.07,164.8,165.0,10887.0,157.7947,158.0436,157.7851,157.9766,10887.0
2024-03-15 13:15:00,165.0,165.0,164.83,164.84,6748.0,157.9766,157.9766,157.8138,157.8234,6748.0
2024-03-15 13:20:00,164.88,164.92,164.81,164.88,4887.0,157.8617,157.9,157.7947,157.8617,4887.0
2024-03-15 13:25:00,164.86,164.88,164.67,164.69,13196.0,157.8426,157.8617,157.6606,157.6798,13196.0
2024-03-15 13:30:00,164.69,164.8,164.68,164.76,9022.0,157.6798,157.7851,157.6702,157.7468,9022.0
2024-03-15 13:35:00,164.75,164.9,164.74,164.84,8490.0,157.7372,157.8809,157.7277,157.8234,8490.0
2024-03-15 13:40:00,164.88,164.94,164.83,164.84,9132.0,157.8617,157.9192,157.8138,157.8234,9132.0
2024-03-15 13:45:00,164.84,164.85,164.75,164.75,8274.0,157.8234,157.833,157.7372,157.7372,8274.0
2024-03-15 13:50:00,164.74,165.01,164.72,164.84,10914.0,157.7277,157.9862,157.7085,157.8234,10914.0
2024-03-15 13:55:00,164.88,165.02,164.85,164.89,8517.0,157.8617,157.9958,157.833,157.8713,8517.0
2024-03-15 14:00:00,164.92,164.94,164.75,164.79,14134.0,157.9,157.9192,157.7372,157.7755,14134.0
2024-03-15 14:05:00,164.82,164.83,164.63,164.66,14043.0,157.8043,157.8138,157.6224,157.6511,14043.0
2024-03-15 14:10:00,164.65,164.7,164.46,164.52,14061.0,157.6415,157.6894,157.4596,157.517,14061.0
2024-03-15 14:15:00,164.51,164.59,164.49,164.58,18930.0,157.5075,157.5841,157.4883,157.5745,18930.0
2024-03-15 14:20:00,164.57,164.62,164.36,164.42,18216.0,157.5649,157.6128,157.3638,157.4213,18216.0
2024-03-15 14:25:00,164.42,164.5,164.31,164.47,34881.0,157.4213,157.4979,157.316,157.4692,34881.0
2024-03-15 14:30:00,164.47,164.56,164.45,164.48,25862.0,157.4692,157.5553,157.45,157.4787,25862.0
2024-03-15 14:35:00,164.48,164.59,164.45,164.54,16010.0,157.4787,157.5841,157.45,157.5362,16010.0
2024-03-15 14:40:00,164.54,164.66,164.52,164.62,14414.0,157.5362,157.6511,157.517,157.6128,14414.0
2024-03-15 14:45:00,164.64,164.64,164.46,164.49,10723.0,157.6319,157.6319,157.4596,157.4883,10723.0
2024-03-15 14:50:00,164.47,164.57,164.45,164.47,11767.0,157.4692,157.5649,157.45,157.4692,11767.0
2024-03-15 14:55:00,164.46,164.51,164.35,164.47,17349.0,157.4596,157.5075,157.3543,157.4692,17349.0
2024-03-15 15:00:00,164.47,164.48,164.33,164.37,19586.0,157.4692,157.4787,157.3351,157.3734,19586.0
2024-03-15 15:05:00,164.37,164.51,164.2,164.49,18367.0,157.3734,157.5075,157.2107,157.4883,18367.0
2024-03-15 15:10:00,164.49,164.64,164.48,164.54,12250.0,157.4883,157.6319,157.4787,157.5362,12250.0
2024-03-15 15:15:00,164.52,164.61,164.39,164.39,15382.0,157.517,157.6032,157.3926,157.3926,15382.0
2024-03-15 15:20:00,164.43,164.44,164.29,164.38,26584.0,157.4309,157.4404,157.2968,157.383,26584.0
2024-03-15 15:25:00,164.4,164.54,164.27,164.3,31396.0,157.4021,157.5362,157.2777,157.3064,31396.0
2024-03-15 15:30:00,164.29,164.33,164.12,164.29,23311.0,157.2968,157.3351,157.1341,157.2968,23311.0
2024-03-15 15:35:00,164.27,164.39,164.12,164.14,27367.0,157.2777,157.3926,157.1341,157.1532,27367.0
2024-03-15 15:40:00,164.14,164.24,163.93,163.99,25068.0,157.1532,157.249,156.9521,157.0096,25068.0
2024-03-15 15:45:00,164.02,164.24,163.93,164.24,27298.0,157.0383,157.249,156.9521,157.249,27298.0
2024-03-15 15:50:00,164.23,164.3,163.96,164.0,58636.0,157.2394,157.3064,156.9809,157.0192,58636.0
2024-03-15 15:55:00,164.01,164.28,163.95,164.21,146958.0,157.0287,157.2872,156.9713,157.2202,146958.0
2024-03-18 09:30:00,163.98,164.57,163.43,164.17,59095.0,157.0,157.5649,156.4734,157.1819,59095.0
2024-03-18 09:35:00,164.15,165.13,163.99,164.72,47376.0,157.1628,158.1011,157.0096,157.7085,47376.0
2024-03-18 09:40:00,164.69,165.17,164.58,164.78,17448.0,157.6798,158.1394,157.5745,157.766,17448.0
2024-03-18 09:45:00,164.66,164.83,164.36,164.42,8311.0,157.6511,157.8138,157.3638,157.4213,8311.0
2024-03-18 09:50:00,164.45,165.0,164.21,165.0,13939.0,157.45,157.9766,157.2202,157.9766,13939.0
2024-03-18 09:55:00,165.03,165.22,164.79,165.12,16546.0,158.0053,158.1872,157.7755,158.0915,16546.0
2024-03-18 10:00:00,165.03,165.29,164.89,165.01,24921.0,158.0053,158.2543,157.8713,157.9862,24921.0
2024-03-18 10:05:00,165.03,165.16,164.91,165.07,24451.0,158.0053,158.1298,157.8904,158.0436,24451.0
2024-03-18 10:10:00,165.04,165.38,165.01,165.16,29083.0,158.0149,158.3404,157.9862,158.1298,29083.0
2024-03-18 10:15:00,165.16,165.81,165.06,165.81,24694.0,158.1298,158.7521,158.034,158.7521,24694.0
2024-03-18 10:20:00,165.87,165.97,165.59,165.96,59162.0,158.8096,158.9053,158.5415,158.8957,59162.0
2024-03-18 10:25:00,165.96,165.98,165.47,165.47,23678.0,158.8957,158.9149,158.4266,158.4266,23678.0
2024-03-18 10:30:00,165.49,165.61,165.4,165.59,10103.0,158.4457,158.5606,158.3596,158.5415,10103.0
2024-03-18 10:35:00,165.58,165.82,165.57,165.78,13968.0,158.5319,158.7617,158.5223,158.7234,13968.0
2024-03-18 10:40:00,165.75,165.86,165.61,165.62,20109.0,158.6947,158.8,158.5606,158.5702,20109.0
2024-03-18 10:45:00,165.64,165.97,165.63,165.91,14797.0,158.5894,158.9053,158.5798,158.8479,14797.0
2024-03-18 10:50:00,165.94,166.03,165.82,165.99,13778.0,158.8766,158.9628,158.7617,158.9245,13778.0
2024-03-18 10:55:00,166.0,166.08,165.95,166.06,15359.0,158.934,159.0106,158.8862,158.9915,15359.0
2024-03-18 11:00:00,166.08,166.34,166.0,166.34,13319.0,159.0106,159.2596,158.934,159.2596,13319.0
2024-03-18 11:05:00,166.36,166.64,166.36,166.53,33948.0,159.2787,159.5468,159.2787,159.4415,33948.0
2024-03-18 11:10:00,166.59,166.91,166.52,166.89,31003.0,159.4989,159.8053,159.4319,159.7862,31003.0
2024-03-18 11:15:00,166.89,166.99,166.79,166.89,21599.0,159.7862,159.8819,159.6904,159.7862,21599.0
2024-03-18 11:20:00,166.88,167.24,166.88,167.19,20330.0,159.7766,160.1213,159.7766,160.0734,20330.0
2024-03-18 11:25:00,167.18,167.27,166.97,167.07,20269.0,160.0638,160.15,159.8627,159.9585,20269.0
2024-03-18 11:30:00,167.05,167.15,166.83,166.88,14394.0,159.9393,160.0351,159.7287,159.7766,14394.0
2024-03-18 11:35:00,166.89,167.14,166.79,167.03,14685.0,159.7862,160.0255,159.6904,159.9202,14685.0
2024-03-18 11:40:00,167.04,167.07,166.8,166.81,7162.0,159.9298,159.9585,159.7,159.7096,7162.0
2024-03-18 11:45:00,166.84,166.97,166.78,166.96,12677.0,159.7383,159.8627,159.6808,159.8532,12677.0
2024-03-18 11:50:00,166.98,167.13,166.95,167.12,16130.0,159.8723,160.0159,159.8436,160.0064,16130.0
2024-03-18 11:55:00,167.12,167.38,167.09,167.16,29136.0,160.0064,160.2553,159.9776,160.0447,29136.0
2024-03-18 12:00:00,167.16,167.16,167.01,167.02,9476.0,160.0447,160.0447,159.901,159.9106,9476.0
2024-03-18 12:05:00,166.95,167.14,166.93,167.04,9604.0,159.8436,160.0255,159.8244,159.9298,9604.0
2024-03-18 12:10:00,167.04,167.09,166.86,166.87,8008.0,159.9298,159.9776,159.7574,159.767,8008.0
2024-03-18 12:15:00,166.87,166.94,166.83,166.9,6663.0,159.767,159.834,159.7287,159.7957,6663.0
2024-03-18 12:20:00,166.9,166.95,166.85,166.92,7649.0,159.7957,159.8436,159.7479,159.8149,7649.0
2024-03-18 12:25:00,166.91,167.05,166.88,166.88,14727.0,159.8053,159.9393,159.7766,159.7766,14727.0
2024-03-18 12:30:00,166.88,167.07,166.87,166.98,21056.0,159.7766,159.9585,159.767,159.8723,21056.0
2024-03-18 12:35:00,166.87,167.05,166.82,166.93,10975.0,159.767,159.9393,159.7191,159.8244,10975.0
2024-03-18 12:40:00,166.91,167.05,166.85,166.96,21260.0,159.8053,159.9393,159.7479,159.8532,21260.0
2024-03-18 12:45:00,166.95,167.04,166.88,167.0,8909.0,159.8436,159.9298,159.7766,159.8915,8909.0
2024-03-18 12:50:00,167.01,167.12,166.94,167.02,17389.0,159.901,160.0064,159.834,159.9106,17389.0
2024-03-18 12:55:00,166.99,167.12,166.95,167.11,6364.0,159.8819,160.0064,159.8436,159.9968,6364.0
2024-03-18 13:00:00,167.11,167.4,167.11,167.38,17899.0,159.9968,160.2744,159.9968,160.2553,17899.0
2024-03-18 13:05:00,167.38,167.44,167.33,167.39,10623.0,160.2553,160.3127,160.2074,160.2649,10623.0
2024-03-18 13:10:00,167.37,167.39,167.3,167.38,10935.0,160.2457,160.2649,160.1787,160.2553,10935.0
2024-03-18 13:15:00,167.38,167.38,167.14,167.19,8921.0,160.2553,160.2553,160.0255,160.0734,8921.0
2024-03-18 13:20:00,167.19,167.23,167.09,167.09,5563.0,160.0734,160.1117,159.9776,159.9776,5563.0
2024-03-18 13:25:00,167.08,167.09,166.98,167.01,5196.0,159.9681,159.9776,159.8723,159.901,5196.0
2024-03-18 13:30:00,167.07,167.38,167.07,167.34,30472.0,159.9585,160.2553,159.9585,160.217,30472.0
2024-03-18 13:35:00,167.34,167.43,167.31,167.33,9169.0,160.217,160.3032,160.1883,160.2074,9169.0
2024-03-18 13:40:00,167.32,167.44,167.32,167.33,12253.0,160.1978,160.3127,160.1978,160.2074,12253.0
2024-03-18 13:45:00,167.35,167.41,167.33,167.33,6235.0,160.2266,160.284,160.2074,160.2074,6235.0
2024-03-18 13:50:00,167.37,167.37,167.31,167.32,8160.0,160.2457,160.2457,160.1883,160.1978,8160.0
2024-03-18 13:55:00,167.33,167.43,167.3,167.41,11141.0,160.2074,160.3032,160.1787,160.284,11141.0
2024-03-18 14:00:00,167.4,167.4,167.12,167.12,71682.0,160.2744,160.2744,160.0064,160.0064,71682.0
2024-03-18 14:05:00,167.11,167.15,166.96,166.96,8422.0,159.9968,160.0351,159.8532,159.8532,8422.0
2024-03-18 14:10:00,166.96,167.07,166.85,166.85,10880.0,159.8532,159.9585,159.7479,159.7479,10880.0
2024-03-18 14:15:00,166.81,166.84,166.75,166.79,4499.0,159.7096,159.7383,159.6521,159.6904,4499.0
2024-03-18 14:20:00,166.79,166.85,166.77,166.83,6764.0,159.6904,159.7479,159.6713,159.7287,6764.0
2024-03-18 14:25:00,166.85,166.91,166.82,166.89,9876.0,159.7479,159.8053,159.7191,159.7862,9876.0
2024-03-18 14:30:00,166.89,167.01,166.88,167.01,5477.0,159.7862,159.901,159.7766,159.901,5477.0
2024-03-18 14:35:00,167.02,167.28,166.99,167.03,15091.0,159.9106,160.1596,159.8819,159.9202,15091.0
2024-03-18 14:40:00,167.03,167.11,166.91,166.97,13016.0,159.9202,159.9968,159.8053,159.8627,13016.0
2024-03-18 14:45:00,166.97,167.08,166.93,167.08,7894.0,159.8627,159.9681,159.8244,159.9681,7894.0
2024-03-18 14:50:00,167.08,167.11,166.98,167.09,8649.0,159.9681,159.9968,159.8723,159.9776,8649.0
2024-03-18 14:55:00,167.08,167.24,167.07,167.24,7271.0,159.9681,160.1213,159.9585,160.1213,7271.0
2024-03-18 15:00:00,167.24,167.58,167.22,167.5,32899.0,160.1213,160.4468,160.1021,160.3702,32899.0
2024-03-18 15:05:00,167.49,167.63,167.48,167.56,17000.0,160.3606,160.4947,160.351,160.4276,17000.0
2024-03-18 15:10:00,167.53,167.75,167.52,167.74,9245.0,160.3989,160.6095,160.3893,160.6,9245.0
2024-03-18 15:15:00,167.75,167.94,167.71,167.78,24923.0,160.6095,160.7915,160.5712,160.6383,24923.0
2024-03-18 15:20:00,167.76,167.88,167.68,167.78,16788.0,160.6191,160.734,160.5425,160.6383,16788.0
2024-03-18 15:25:00,167.8,167.89,167.69,167.7,23032.0,160.6574,160.7436,160.5521,160.5617,23032.0
2024-03-18 15:30:00,167.7,168.09,167.7,168.07,47402.0,160.5617,160.9351,160.5617,160.9159,47402.0
2024-03-18 15:35:00,168.07,168.19,167.83,167.84,30890.0,160.9159,161.0308,160.6861,160.6957,30890.0
2024-03-18 15:40:00,167.84,167.84,167.65,167.8,34757.0,160.6957,160.6957,160.5138,160.6574,34757.0
2024-03-18 15:45:00,167.81,167.94,167.74,167.86,38799.0,160.667,160.7915,160.6,160.7149,38799.0
2024-03-18 15:50:00,167.85,167.91,167.52,167.58,61236.0,160.7053,160.7627,160.3893,160.4468,61236.0
2024-03-18 15:55:00,167.58,167.69,167.25,167.59,161785.0,160.4468,160.5521,160.1308,160.4564,161785.0
2024-03-19 09:30:00,167.0,167.55,166.98,167.34,38555.0,159.8915,160.4181,159.8723,160.217,38555.0
2024-03-19 09:35:00,167.3,167.48,166.9,167.47,16762.0,160.1787,160.351,159.7957,160.3415,16762.0
2024-03-19 09:40:00,167.44,167.7,166.9,167.01,25671.0,160.3127,160.5617,159.7957,159.901,25671.0
2024-03-19 09:45:00,167.1,167.57,166.58,166.83,22136.0,159.9872,160.4372,159.4893,159.7287,22136.0
2024-03-19 09:50:00,166.9,167.12,166.71,166.87,15134.0,159.7957,160.0064,159.6138,159.767,15134.0
2024-03-19 09:55:00,166.79,167.18,166.74,166.92,28461.0,159.6904,160.0638,159.6425,159.8149,28461.0
2024-03-19 10:00:00,166.96,167.22,166.86,167.13,19435.0,159.8532,160.1021,159.7574,160.0159,19435.0
2024-03-19 10:05:00,167.05,167.11,166.9,167.06,8393.0,159.9393,159.9968,159.7957,159.9489,8393.0
2024-03-19 10:10:00,167.05,167.07,166.74,166.86,7443.0,159.9393,159.9585,159.6425,159.7574,7443.0
2024-03-19 10:15:00,166.86,166.87,166.3,166.3,16647.0,159.7574,159.767,159.2213,159.2213,16647.0
2024-03-19 10:20:00,166.34,166.7,166.34,166.69,5307.0,159.2596,159.6042,159.2596,159.5947,5307.0
2024-03-19 10:25:00,166.61,166.74,166.53,166.73,9574.0,159.5181,159.6425,159.4415,159.633,9574.0
2024-03-19 10:30:00,166.74,167.25,166.74,166.91,37641.0,159.6425,160.1308,159.6425,159.8053,37641.0
2024-03-19 10:35:00,166.93,167.21,166.87,167.21,15268.0,159.8244,160.0925,159.767,160.0925,15268.0
2024-03-19 10:40:00,167.22,167.44,167.14,167.39,10018.0,160.1021,160.3127,160.0255,160.2649,10018.0
2024-03-19 10:45:00,167.39,167.6,167.38,167.58,15217.0,160.2649,160.4659,160.2553,160.4468,15217.0
2024-03-19 10:50:00,167.59,167.7,167.47,167.68,9993.0,160.4564,160.5617,160.3415,160.5425,9993.0
2024-03-19 10:55:00,167.7,167.71,167.38,167.5,12221.0,160.5617,160.5712,160.2553,160.3702,12221.0
2024-03-19 11:00:00,167.44,167.6,167.43,167.57,11429.0,160.3127,160.4659,160.3032,160.4372,11429.0
2024-03-19 11:05:00,167.58,167.58,167.36,167.48,10414.0,160.4468,160.4468,160.2361,160.351,10414.0
2024-03-19 11:10:00,167.49,167.65,167.44,167.65,9043.0,160.3606,160.5138,160.3127,160.5138,9043.0
2024-03-19 11:15:00,167.67,167.84,167.64,167.69,14166.0,160.533,160.6957,160.5042,160.5521,14166.0
2024-03-19 11:20:00,167.69,167.81,167.69,167.77,12393.0,160.5521,160.667,160.5521,160.6287,12393.0
2024-03-19 11:25:00,167.79,167.9,167.66,167.73,13614.0,160.6478,160.7532,160.5234,160.5904,13614.0
2024-03-19 11:30:00,167.75,167.76,167.6,167.6,4725.0,160.6095,160.6191,160.4659,160.4659,4725.0
2024-03-19 11:35:00,167.65,167.68,167.62,167.63,1534.0,160.5138,160.5425,160.4851,160.4947,1534.0
2024-03-19 11:40:00,167.66,167.73,167.61,167.69,7457.0,160.5234,160.5904,160.4755,160.5521,7457.0
2024-03-19 11:45:00,167.73,167.8,167.6,167.71,10289.0,160.5904,160.6574,160.4659,160.5712,10289.0
2024-03-19 11:50:00,167.7,167.72,167.55,167.63,5353.0,160.5617,160.5808,160.4181,160.4947,5353.0
2024-03-19 11:55:00,167.56,167.59,167.48,167.55,6279.0,160.4276,160.4564,160.351,160.4181,6279.0
2024-03-19 12:00:00,167.54,167.55,167.4,167.5,4673.0,160.4085,160.4181,160.2744,160.3702,4673.0
2024-03-19 12:05:00,167.47,167.57,167.47,167.5,4040.0,160.3415,160.4372,160.3415,160.3702,4040.0
2024-03-19 12:10:00,167.5,167.56,167.46,167.51,3205.0,160.3702,160.4276,160.3319,160.3798,3205.0
2024-03-19 12:15:00,167.5,167.55,167.45,167.51,7062.0,160.3702,160.4181,160.3223,160.3798,7062.0
2024-03-19 12:20:00,167.52,167.62,167.5,167.57,5883.0,160.3893,160.4851,160.3702,160.4372,5883.0
2024-03-19 12:25:00,167.55,167.65,167.55,167.65,4973.0,160.4181,160.5138,160.4181,160.5138,4973.0
2024-03-19 12:30:00,167.66,167.7,167.61,167.62,13197.0,160.5234,160.5617,160.4755,160.4851,13197.0
2024-03-19 12:35:00,167.65,167.77,167.65,167.72,7489.0,160.5138,160.6287,160.5138,160.5808,7489.0
2024-03-19 12:40:00,167.75,167.82,167.74,167.8,5383.0,160.6095,160.6766,160.6,160.6574,5383.0
2024-03-19 12:45:00,167.78,167.84,167.61,167.67,10038.0,160.6383,160.6957,160.4755,160.533,10038.0
2024-03-19 12:50:00,167.71,167.78,167.68,167.78,6515.0,160.5712,160.6383,160.5425,160.6383,6515.0
2024-03-19 12:55:00,167.76,167.88,167.76,167.83,5883.0,160.6191,160.734,160.6191,160.6861,5883.0
2024-03-19 13:00:00,167.86,168.08,167.86,168.08,11686.0,160.7149,160.9255,160.7149,160.9255,11686.0
2024-03-19 13:05:00,168.08,168.21,168.03,168.19,15759.0,160.9255,161.05,160.8776,161.0308,15759.0
2024-03-19 13:10:00,168.17,168.31,168.16,168.31,12940.0,161.0117,161.1457,161.0021,161.1457,12940.0
2024-03-19 13:15:00,168.3,168.35,168.23,168.24,8361.0,161.1361,161.184,161.0691,161.0787,8361.0
2024-03-19 13:20:00,168.26,168.27,168.21,168.24,6869.0,161.0978,161.1074,161.05,161.0787,6869.0
2024-03-19 13:25:00,168.22,168.26,168.06,168.08,5516.0,161.0595,161.0978,160.9063,160.9255,5516.0
2024-03-19 13:30:00,168.05,168.12,167.93,167.96,9759.0,160.8968,160.9638,160.7819,160.8106,9759.0
2024-03-19 13:35:00,167.97,168.16,167.95,168.16,18614.0,160.8202,161.0021,160.801,161.0021,18614.0
2024-03-19 13:40:00,168.17,168.32,168.15,168.31,8799.0,161.0117,161.1553,160.9925,161.1457,8799.0
2024-03-19 13:45:00,168.28,168.33,168.24,168.27,7479.0,161.117,161.1649,161.0787,161.1074,7479.0
2024-03-19 13:50:00,168.27,168.33,168.22,168.3,4936.0,161.1074,161.1649,161.0595,161.1361,4936.0
2024-03-19 13:55:00,168.31,168.51,168.31,168.5,7484.0,161.1457,161.3372,161.1457,161.3276,7484.0
2024-03-19 14:00:00,168.5,168.5,168.33,168.35,11183.0,161.3276,161.3276,161.1649,161.184,11183.0
2024-03-19 14:05:00,168.33,168.36,168.15,168.19,5225.0,161.1649,161.1936,160.9925,161.0308,5225.0
2024-03-19 14:10:00,168.13,168.2,168.1,168.16,9215.0,160.9734,161.0404,160.9446,161.0021,9215.0
2024-03-19 14:15:00,168.16,168.26,168.13,168.19,5101.0,161.0021,161.0978,160.9734,161.0308,5101.0
2024-03-19 14:20:00,168.19,168.3,168.19,168.27,7645.0,161.0308,161.1361,161.0308,161.1074,7645.0
2024-03-19 14:25:00,168.29,168.43,168.29,168.36,8719.0,161.1266,161.2606,161.1266,161.1936,8719.0
2024-03-19 14:30:00,168.41,168.45,168.32,168.37,9955.0,161.2415,161.2797,161.1553,161.2032,9955.0
2024-03-19 14:35:00,168.39,168.45,168.34,168.38,6014.0,161.2223,161.2797,161.1744,161.2127,6014.0
2024-03-19 14:40:00,168.38,168.41,168.33,168.35,9579.0,161.2127,161.2415,161.1649,161.184,9579.0
2024-03-19 14:45:00,168.36,168.61,168.36,168.55,16766.0,161.1936,161.4329,161.1936,161.3755,16766.0
2024-03-19 14:50:00,168.54,168.58,168.36,168.36,9638.0,161.3659,161.4042,161.1936,161.1936,9638.0
2024-03-19 14:55:00,168.36,168.42,168.14,168.2,30913.0,161.1936,161.251,160.9829,161.0404,30913.0
2024-03-19 15:00:00,168.16,168.18,168.07,168.11,6596.0,161.0021,161.0212,160.9159,160.9542,6596.0
2024-03-19 15:05:00,168.08,168.15,168.03,168.14,6933.0,160.9255,160.9925,160.8776,160.9829,6933.0
2024-03-19 15:10:00,168.13,168.18,168.01,168.03,13444.0,160.9734,161.0212,160.8585,160.8776,13444.0
2024-03-19 15:15:00,168.01,168.18,167.95,168.15,9661.0,160.8585,161.0212,160.801,160.9925,9661.0
2024-03-19 15:20:00,168.19,168.21,168.04,168.05,8470.0,161.0308,161.05,160.8872,160.8968,8470.0
2024-03-19 15:25:00,168.02,168.12,168.02,168.05,14849.0,160.8681,160.9638,160.8681,160.8968,14849.0
2024-03-19 15:30:00,168.06,168.07,167.92,168.0,11329.0,160.9063,160.9159,160.7723,160.8489,11329.0
2024-03-19 15:35:00,168.01,168.23,168.01,168.23,10037.0,160.8585,161.0691,160.8585,161.0691,10037.0
2024-03-19 15:40:00,168.23,168.28,168.13,168.23,13960.0,161.0691,161.117,160.9734,161.0691,13960.0
2024-03-19 15:45:00,168.22,168.34,168.17,168.21,22068.0,161.0595,161.1744,161.0117,161.05,22068.0
2024-03-19 15:50:00,168.21,168.34,168.15,168.31,27355.0,161.05,161.1744,160.9925,161.1457,27355.0
2024-03-19 15:55:00,168.32,168.38,168.12,168.17,110343.0,161.1553,161.2127,160.9638,161.0117,110343.0
2024-03-20 09:30:00,167.92,168.18,167.6,168.16,27658.0,160.7723,161.0212,160.4659,161.0021,27658.0
2024-03-20 09:35:00,168.2,168.29,167.98,168.1,9271.0,161.0404,161.1266,160.8298,160.9446,9271.0
2024-03-20 09:40:00,168.06,168.19,167.73,168.07,8367.0,160.9063,161.0308,160.5904,160.9159,8367.0
2024-03-20 09:45:00,168.09,168.09,167.54,167.88,6063.0,160.9351,160.9351,160.4085,160.734,6063.0
2024-03-20 09:50:00,167.89,168.1,167.83,168.1,9146.0,160.7436,160.9446,160.6861,160.9446,9146.0
2024-03-20 09:55:00,168.03,168.07,167.86,167.96,6478.0,160.8776,160.9159,160.7149,160.8106,6478.0
2024-03-20 10:00:00,167.94,167.99,167.84,167.93,3865.0,160.7915,160.8393,160.6957,160.7819,3865.0
2024-03-20 10:05:00,168.01,168.01,167.58,167.58,11234.0,160.8585,160.8585,160.4468,160.4468,11234.0
2024-03-20 10:10:00,167.55,167.58,167.38,167.5,11647.0,160.4181,160.4468,160.2553,160.3702,11647.0
2024-03-20 10:15:00,167.5,167.66,167.43,167.53,14043.0,160.3702,160.5234,160.3032,160.3989,14043.0
2024-03-20 10:20:00,167.58,167.82,167.5,167.69,11214.0,160.4468,160.6766,160.3702,160.5521,11214.0
2024-03-20 10:25:00,167.72,167.73,167.51,167.56,9116.0,160.5808,160.5904,160.3798,160.4276,9116.0
2024-03-20 10:30:00,167.61,167.76,167.54,167.76,7127.0,160.4755,160.6191,160.4085,160.6191,7127.0
2024-03-20 10:35:00,167.74,167.74,167.52,167.52,12295.0,160.6,160.6,160.3893,160.3893,12295.0
2024-03-20 10:40:00,167.52,167.82,167.51,167.78,11997.0,160.3893,160.6766,160.3798,160.6383,11997.0
2024-03-20 10:45:00,167.83,167.88,167.7,167.83,17940.0,160.6861,160.734,160.5617,160.6861,17940.0
2024-03-20 10:50:00,167.8,167.89,167.76,167.82,6391.0,160.6574,160.7436,160.6191,160.6766,6391.0
2024-03-20 10:55:00,167.87,167.98,167.84,167.92,26699.0,160.7244,160.8298,160.6957,160.7723,26699.0
2024-03-20 11:00:00,167.86,167.95,167.81,167.93,4183.0,160.7149,160.801,160.667,160.7819,4183.0
2024-03-20 11:05:00,167.9,167.93,167.76,167.84,10080.0,160.7532,160.7819,160.6191,160.6957,10080.0
2024-03-20 11:10:00,167.83,167.97,167.82,167.87,5993.0,160.6861,160.8202,160.6766,160.7244,5993.0
2024-03-20 11:15:00,167.85,167.85,167.74,167.81,3700.0,160.7053,160.7053,160.6,160.667,3700.0
2024-03-20 11:20:00,167.77,167.78,167.65,167.74,9857.0,160.6287,160.6383,160.5138,160.6,9857.0
2024-03-20 11:25:00,167.72,167.75,167.66,167.67,3525.0,160.5808,160.6095,160.5234,160.533,3525.0
2024-03-20 11:30:00,167.72,167.75,167.64,167.75,7695.0,160.5808,160.6095,160.5042,160.6095,7695.0
2024-03-20 11:35:00,167.76,167.91,167.75,167.88,5030.0,160.6191,160.7627,160.6095,160.734,5030.0
2024-03-20 11:40:00,167.91,167.93,167.86,167.89,5925.0,160.7627,160.7819,160.7149,160.7436,5925.0
2024-03-20 11:45:00,167.86,167.92,167.8,167.92,5319.0,160.7149,160.7723,160.6574,160.7723,5319.0
2024-03-20 11:50:00,167.94,167.99,167.92,167.92,13491.0,160.7915,160.8393,160.7723,160.7723,13491.0
2024-03-20 11:55:00,167.9,167.95,167.81,167.86,6329.0,160.7532,160.801,160.667,160.7149,6329.0
2024-03-20 12:00:00,167.84,167.86,167.8,167.81,5153.0,160.6957,160.7149,160.6574,160.667,5153.0
2024-03-20 12:05:00,167.81,167.81,167.66,167.71,6035.0,160.667,160.667,160.5234,160.5712,6035.0
2024-03-20 12:10:00,167.71,167.74,167.65,167.65,6795.0,160.5712,160.6,160.5138,160.5138,6795.0
2024-03-20 12:15:00,167.67,167.73,167.66,167.72,7074.0,160.533,160.5904,160.5234,160.5808,7074.0
2024-03-20 12:20:00,167.75,167.93,167.74,167.93,6222.0,160.6095,160.7819,160.6,160.7819,6222.0
2024-03-20 12:25:00,167.96,168.04,167.81,167.87,14096.0,160.8106,160.8872,160.667,160.7244,14096.0
2024-03-20 12:30:00,167.86,167.91,167.81,167.91,1960.0,160.7149,160.7627,160.667,160.7627,1960.0
2024-03-20 12:35:00,167.88,168.01,167.84,167.96,3771.0,160.734,160.8585,160.6957,160.8106,3771.0
2024-03-20 12:40:00,167.98,168.16,167.95,168.16,7114.0,160.8298,161.0021,160.801,161.0021,7114.0
2024-03-20 12:45:00,168.15,168.26,168.12,168.18,14987.0,160.9925,161.0978,160.9638,161.0212,14987.0
2024-03-20 12:50:00,168.16,168.29,168.16,168.25,11960.0,161.0021,161.1266,161.0021,161.0883,11960.0
2024-03-20 12:55:00,168.27,168.33,168.26,168.27,24620.0,161.1074,161.1649,161.0978,161.1074,24620.0
2024-03-20 13:00:00,168.26,168.33,168.24,168.33,24353.0,161.0978,161.1649,161.0787,161.1649,24353.0
2024-03-20 13:05:00,168.32,168.37,168.23,168.27,10105.0,161.1553,161.2032,161.0691,161.1074,10105.0
2024-03-20 13:10:00,168.26,168.28,168.14,168.15,5370.0,161.0978,161.117,160.9829,160.9925,5370.0
2024-03-20 13:15:00,168.15,168.25,168.12,168.25,4611.0,160.9925,161.0883,160.9638,161.0883,4611.0
2024-03-20 13:20:00,168.26,168.37,168.23,168.32,6085.0,161.0978,161.2032,161.0691,161.1553,6085.0
2024-03-20 13:25:00,168.32,168.37,168.28,168.32,8952.0,161.1553,161.2032,161.117,161.1553,8952.0
2024-03-20 13:30:00,168.32,168.32,168.2,168.27,8682.0,161.1553,161.1553,161.0404,161.1074,8682.0
2024-03-20 13:35:00,168.28,168.28,168.1,168.14,14482.0,161.117,161.117,160.9446,160.9829,14482.0
2024-03-20 13:40:00,168.14,168.16,167.97,168.02,12687.0,160.9829,161.0021,160.8202,160.8681,12687.0
2024-03-20 13:45:00,168.02,168.22,167.98,168.13,11874.0,160.8681,161.0595,160.8298,160.9734,11874.0
2024-03-20 13:50:00,168.13,168.32,168.13,168.29,15595.0,160.9734,161.1553,160.9734,161.1266,15595.0
2024-03-20 13:55:00,168.26,168.31,168.25,168.28,11015.0,161.0978,161.1457,161.0883,161.117,11015.0
2024-03-20 14:00:00,168.29,168.91,168.29,168.73,20461.0,161.1266,161.7202,161.1266,161.5478,20461.0
2024-03-20 14:05:00,168.75,168.9,168.45,168.45,12172.0,161.567,161.7106,161.2797,161.2797,12172.0
2024-03-20 14:10:00,168.4,168.68,168.4,168.49,9835.0,161.2319,161.5,161.2319,161.318,9835.0
2024-03-20 14:15:00,168.5,168.55,168.35,168.49,10748.0,161.3276,161.3755,161.184,161.318,10748.0
2024-03-20 14:20:00,168.47,168.65,168.46,168.47,14475.0,161.2989,161.4712,161.2893,161.2989,14475.0
2024-03-20 14:25:00,168.47,168.56,168.36,168.56,5416.0,161.2989,161.3851,161.1936,161.3851,5416.0
2024-03-20 14:30:00,168.56,168.78,168.53,168.59,23015.0,161.3851,161.5957,161.3563,161.4138,23015.0
2024-03-20 14:35:00,168.51,169.03,168.51,168.97,16054.0,161.3372,161.8351,161.3372,161.7776,16054.0
2024-03-20 14:40:00,169.0,169.32,168.89,169.18,12302.0,161.8063,162.1127,161.701,161.9787,12302.0
2024-03-20 14:45:00,169.24,169.69,169.24,169.64,19418.0,162.0361,162.467,162.0361,162.4191,19418.0
2024-03-20 14:50:00,169.66,169.67,169.32,169.37,34579.0,162.4382,162.4478,162.1127,162.1606,34579.0
2024-03-20 14:55:00,169.37,169.62,169.32,169.34,18302.0,162.1606,162.3999,162.1127,162.1319,18302.0
2024-03-20 15:00:00,169.34,169.45,169.18,169.31,15697.0,162.1319,162.2372,161.9787,162.1031,15697.0
2024-03-20 15:05:00,169.28,169.56,169.22,169.44,29089.0,162.0744,162.3425,162.017,162.2276,29089.0
2024-03-20 15:10:00,169.47,169.65,169.41,169.42,16172.0,162.2563,162.4287,162.1989,162.2085,16172.0
2024-03-20 15:15:00,169.45,169.62,169.33,169.53,14068.0,162.2372,162.3999,162.1223,162.3138,14068.0
2024-03-20 15:20:00,169.53,169.54,169.33,169.43,16710.0,162.3138,162.3234,162.1223,162.218,16710.0
2024-03-20 15:25:00,169.43,169.57,169.35,169.46,15369.0,162.218,162.3521,162.1414,162.2468,15369.0
2024-03-20 15:30:00,169.44,169.56,169.39,169.4,17382.0,162.2276,162.3425,162.1797,162.1893,17382.0
2024-03-20 15:35:00,169.39,169.51,169.35,169.48,22726.0,162.1797,162.2946,162.1414,162.2659,22726.0
2024-03-20 15:40:00,169.49,169.64,169.39,169.45,24485.0,162.2755,162.4191,162.1797,162.2372,24485.0
2024-03-20 15:45:00,169.46,169.47,169.2,169.26,34165.0,162.2468,162.2563,161.9978,162.0553,34165.0
2024-03-20 15:50:00,169.27,169.78,169.24,169.75,76285.0,162.0648,162.5531,162.0361,162.5244,76285.0
2024-03-20 15:55:00,169.75,170.57,169.75,170.45,326662.0,162.5244,163.3095,162.5244,163.1946,326662.0
2024-03-21 09:30:00,170.67,170.88,169.07,169.47,55656.0,163.4053,163.6063,161.8734,162.2563,55656.0
2024-03-21 09:35:00,169.47,169.79,169.0,169.12,22196.0,162.2563,162.5627,161.8063,161.9212,22196.0
2024-03-21 09:40:00,169.26,169.96,169.24,169.78,14110.0,162.0553,162.7255,162.0361,162.5531,14110.0
2024-03-21 09:45:00,169.71,169.85,169.06,169.22,16937.0,162.4861,162.6202,161.8638,162.017,16937.0
2024-03-21 09:50:00,169.22,169.3,168.97,169.15,24617.0,162.017,162.0936,161.7776,161.95,24617.0
2024-03-21 09:55:00,169.17,169.67,169.14,169.67,10967.0,161.9691,162.4478,161.9404,162.4478,10967.0
2024-03-21 10:00:00,169.51,170.0,169.51,169.93,10647.0,162.2946,162.7638,162.2946,162.6968,10647.0
2024-03-21 10:05:00,170.0,170.49,169.94,170.48,13373.0,162.7638,163.2329,162.7063,163.2233,13373.0
2024-03-21 10:10:00,170.5,170.73,170.41,170.63,18198.0,163.2425,163.4627,163.1563,163.367,18198.0
2024-03-21 10:15:00,170.63,170.79,170.53,170.76,13081.0,163.367,163.5201,163.2712,163.4914,13081.0
2024-03-21 10:20:00,170.74,170.77,170.59,170.63,15333.0,163.4723,163.501,163.3287,163.367,15333.0
2024-03-21 10:25:00,170.61,170.63,170.14,170.2,19264.0,163.3478,163.367,162.8978,162.9553,19264.0
2024-03-21 10:30:00,170.19,170.29,169.79,169.84,23759.0,162.9457,163.0414,162.5627,162.6106,23759.0
2024-03-21 10:35:00,169.89,169.9,169.68,169.75,14479.0,162.6585,162.668,162.4574,162.5244,14479.0
2024-03-21 10:40:00,169.78,170.04,169.76,169.93,21871.0,162.5531,162.8021,162.534,162.6968,21871.0
2024-03-21 10:45:00,169.92,169.96,169.76,169.79,9350.0,162.6872,162.7255,162.534,162.5627,9350.0
2024-03-21 10:50:00,169.76,169.93,169.65,169.79,17105.0,162.534,162.6968,162.4287,162.5627,17105.0
2024-03-21 10:55:00,169.84,169.96,169.52,169.58,24526.0,162.6106,162.7255,162.3042,162.3616,24526.0
2024-03-21 11:00:00,169.54,169.57,169.14,169.32,20508.0,162.3234,162.3521,161.9404,162.1127,20508.0
2024-03-21 11:05:00,169.37,169.42,169.19,169.39,18036.0,162.1606,162.2085,161.9883,162.1797,18036.0
2024-03-21 11:10:00,169.39,169.7,169.39,169.65,11571.0,162.1797,162.4765,162.1797,162.4287,11571.0
2024-03-21 11:15:00,169.62,169.68,169.45,169.51,14666.0,162.3999,162.4574,162.2372,162.2946,14666.0
2024-03-21 11:20:00,169.5,169.59,169.46,169.56,7518.0,162.2851,162.3712,162.2468,162.3425,7518.0
2024-03-21 11:25:00,169.57,169.57,169.34,169.45,9196.0,162.3521,162.3521,162.1319,162.2372,9196.0
2024-03-21 11:30:00,169.45,169.71,169.44,169.66,25786.0,162.2372,162.4861,162.2276,162.4382,25786.0
2024-03-21 11:35:00,169.73,169.93,169.71,169.82,19996.0,162.5053,162.6968,162.4861,162.5914,19996.0
2024-03-21 11:40:00,169.83,169.86,169.77,169.85,17296.0,162.601,162.6297,162.5436,162.6202,17296.0
2024-03-21 11:45:00,169.84,169.94,169.8,169.91,20864.0,162.6106,162.7063,162.5723,162.6776,20864.0
2024-03-21 11:50:00,169.91,170.04,169.86,169.97,13396.0,162.6776,162.8021,162.6297,162.735,13396.0
2024-03-21 11:55:00,170.0,170.03,169.6,169.69,8963.0,162.7638,162.7925,162.3808,162.467,8963.0
2024-03-21 12:00:00,169.67,169.7,169.45,169.62,36492.0,162.4478,162.4765,162.2372,162.3999,36492.0
2024-03-21 12:05:00,169.64,169.73,169.53,169.72,10650.0,162.4191,162.5053,162.3138,162.4957,10650.0
2024-03-21 12:10:00,169.72,170.05,169.72,170.04,18804.0,162.4957,162.8116,162.4957,162.8021,18804.0
2024-03-21 12:15:00,170.02,170.13,169.82,169.83,21428.0,162.7829,162.8882,162.5914,162.601,21428.0
2024-03-21 12:20:00,169.85,170.0,169.75,169.92,13866.0,162.6202,162.7638,162.5244,162.6872,13866.0
2024-03-21 12:25:00,169.93,170.01,169.86,169.96,8218.0,162.6968,162.7733,162.6297,162.7255,8218.0
2024-03-21 12:30:00,169.99,169.99,169.69,169.78,13907.0,162.7542,162.7542,162.467,162.5531,13907.0
2024-03-21 12:35:00,169.78,169.97,169.77,169.92,7380.0,162.5531,162.735,162.5436,162.6872,7380.0
2024-03-21 12:40:00,169.94,170.01,169.81,169.94,12077.0,162.7063,162.7733,162.5819,162.7063,12077.0
2024-03-21 12:45:00,169.93,169.95,169.86,169.9,3793.0,162.6968,162.7159,162.6297,162.668,3793.0
2024-03-21 12:50:00,169.84,169.88,169.8,169.82,5218.0,162.6106,162.6489,162.5723,162.5914,5218.0
2024-03-21 12:55:00,169.81,169.83,169.76,169.8,4680.0,162.5819,162.601,162.534,162.5723,4680.0
2024-03-21 13:00:00,169.81,169.81,169.64,169.65,8583.0,162.5819,162.5819,162.4191,162.4287,8583.0
2024-03-21 13:05:00,169.66,169.8,169.61,169.78,8925.0,162.4382,162.5723,162.3904,162.5531,8925.0
2024-03-21 13:10:00,169.78,169.79,169.71,169.77,4951.0,162.5531,162.5627,162.4861,162.5436,4951.0
2024-03-21 13:15:00,169.75,169.81,169.74,169.8,7160.0,162.5244,162.5819,162.5148,162.5723,7160.0
2024-03-21 13:20:00,169.75,169.77,169.69,169.71,7846.0,162.5244,162.5436,162.467,162.4861,7846.0
2024-03-21 13:25:00,169.72,169.9,169.71,169.86,15724.0,162.4957,162.668,162.4861,162.6297,15724.0
2024-03-21 13:30:00,169.83,169.83,169.54,169.58,8849.0,162.601,162.601,162.3234,162.3616,8849.0
2024-03-21 13:35:00,169.57,169.82,169.57,169.82,3452.0,162.3521,162.5914,162.3521,162.5914,3452.0
2024-03-21 13:40:00,169.82,169.82,169.71,169.8,3599.0,162.5914,162.5914,162.4861,162.5723,3599.0
2024-03-21 13:45:00,169.81,170.05,169.77,170.05,7460.0,162.5819,162.8116,162.5436,162.8116,7460.0
2024-03-21 13:50:00,170.09,170.09,169.93,170.0,10355.0,162.8499,162.8499,162.6968,162.7638,10355.0
2024-03-21 13:55:00,170.02,170.12,169.98,170.0,11323.0,162.7829,162.8787,162.7446,162.7638,11323.0
2024-03-21 14:00:00,169.97,170.14,169.96,170.0,23179.0,162.735,162.8978,162.7255,162.7638,23179.0
2024-03-21 14:05:00,169.96,170.18,169.96,170.14,4940.0,162.7255,162.9361,162.7255,162.8978,4940.0
2024-03-21 14:10:00,170.13,170.16,170.02,170.06,11289.0,162.8882,162.917,162.7829,162.8212,11289.0
2024-03-21 14:15:00,170.06,170.14,170.0,170.11,11411.0,162.8212,162.8978,162.7638,162.8691,11411.0
2024-03-21 14:20:00,170.14,170.14,170.05,170.06,7151.0,162.8978,162.8978,162.8116,162.8212,7151.0
2024-03-21 14:25:00,170.06,170.23,170.03,170.23,5543.0,162.8212,162.984,162.7925,162.984,5543.0
2024-03-21 14:30:00,170.21,170.32,170.12,170.31,15046.0,162.9648,163.0702,162.8787,163.0606,15046.0
2024-03-21 14:35:00,170.3,170.38,170.29,170.34,7203.0,163.051,163.1276,163.0414,163.0893,7203.0
2024-03-21 14:40:00,170.29,170.39,170.29,170.38,7529.0,163.0414,163.1372,163.0414,163.1276,7529.0
2024-03-21 14:45:00,170.36,170.38,170.11,170.11,11960.0,163.1084,163.1276,162.8691,162.8691,11960.0
2024-03-21 14:50:00,170.09,170.27,170.09,170.18,22475.0,162.8499,163.0223,162.8499,162.9361,22475.0
2024-03-21 14:55:00,170.17,170.29,170.14,170.28,8672.0,162.9265,163.0414,162.8978,163.0319,8672.0
2024-03-21 15:00:00,170.29,170.42,170.29,170.34,8323.0,163.0414,163.1659,163.0414,163.0893,8323.0
2024-03-21 15:05:00,170.3,170.43,170.27,170.41,7223.0,163.051,163.1755,163.0223,163.1563,7223.0
2024-03-21 15:10:00,170.38,170.39,170.31,170.34,10148.0,163.1276,163.1372,163.0606,163.0893,10148.0
2024-03-21 15:15:00,170.33,170.54,170.31,170.52,15114.0,163.0797,163.2808,163.0606,163.2616,15114.0
2024-03-21 15:20:00,170.53,170.59,170.46,170.49,10963.0,163.2712,163.3287,163.2042,163.2329,10963.0
2024-03-21 15:25:00,170.5,170.6,170.48,170.55,8108.0,163.2425,163.3382,163.2233,163.2904,8108.0
2024-03-21 15:30:00,170.56,170.59,170.46,170.56,16182.0,163.2999,163.3287,163.2042,163.2999,16182.0
2024-03-21 15:35:00,170.56,170.57,170.45,170.51,12343.0,163.2999,163.3095,163.1946,163.2521,12343.0
2024-03-21 15:40:00,170.5,170.54,170.42,170.46,11203.0,163.2425,163.2808,163.1659,163.2042,11203.0
2024-03-21 15:45:00,170.44,170.52,170.19,170.32,26693.0,163.185,163.2616,162.9457,163.0702,26693.0
2024-03-21 15:50:00,170.36,170.4,170.14,170.27,43479.0,163.1084,163.1467,162.8978,163.0223,43479.0
2024-03-21 15:55:00,170.29,170.43,170.05,170.14,113748.0,163.0414,163.1755,162.8116,162.8978,113748.0
2024-03-22 09:30:00,170.0,170.17,169.42,169.65,43988.0,162.7638,162.9265,162.2085,162.4287,43988.0
2024-03-22 09:35:00,169.54,169.87,169.42,169.87,14122.0,162.3234,162.6393,162.2085,162.6393,14122.0
2024-03-22 09:40:00,169.88,170.04,169.53,169.88,12156.0,162.6489,162.8021,162.3138,162.6489,12156.0
2024-03-22 09:45:00,169.96,170.09,169.77,169.89,7876.0,162.7255,162.8499,162.5436,162.6585,7876.0
2024-03-22 09:50:00,169.89,170.16,169.5,169.5,11227.0,162.6585,162.917,162.2851,162.2851,11227.0
2024-03-22 09:55:00,169.47,169.63,169.3,169.32,7927.0,162.2563,162.4095,162.0936,162.1127,7927.0
2024-03-22 10:00:00,169.32,169.57,169.27,169.48,11197.0,162.1127,162.3521,162.0648,162.2659,11197.0
2024-03-22 10:05:00,169.57,169.8,169.55,169.55,7955.0,162.3521,162.5723,162.3329,162.3329,7955.0
2024-03-22 10:10:00,169.5,169.73,169.43,169.53,11340.0,162.2851,162.5053,162.218,162.3138,11340.0
2024-03-22 10:15:00,169.54,169.71,169.53,169.66,7334.0,162.3234,162.4861,162.3138,162.4382,7334.0
2024-03-22 10:20:00,169.66,169.77,169.54,169.69,5631.0,162.4382,162.5436,162.3234,162.467,5631.0
2024-03-22 10:25:00,169.7,169.72,169.44,169.47,4889.0,162.4765,162.4957,162.2276,162.2563,4889.0
2024-03-22 10:30:00,169.48,169.48,169.2,169.21,5144.0,162.2659,162.2659,161.9978,162.0074,5144.0
2024-03-22 10:35:00,169.23,169.29,169.05,169.25,22408.0,162.0265,162.084,161.8542,162.0457,22408.0
2024-03-22 10:40:00,169.27,169.31,168.76,168.78,43109.0,162.0648,162.1031,161.5766,161.5957,43109.0
2024-03-22 10:45:00,168.77,169.12,168.77,169.07,43659.0,161.5861,161.9212,161.5861,161.8734,43659.0
2024-03-22 10:50:00,169.06,169.21,168.89,168.92,69094.0,161.8638,162.0074,161.701,161.7297,69094.0
2024-03-22 10:55:00,168.95,169.06,168.75,168.87,18386.0,161.7585,161.8638,161.567,161.6819,18386.0
2024-03-22 11:00:00,169.0,169.26,168.89,169.26,7162.0,161.8063,162.0553,161.701,162.0553,7162.0
2024-03-22 11:05:00,169.27,169.46,169.2,169.31,8849.0,162.0648,162.2468,161.9978,162.1031,8849.0
2024-03-22 11:10:00,169.37,169.51,169.37,169.44,4156.0,162.1606,162.2946,162.1606,162.2276,4156.0
2024-03-22 11:15:00,169.48,169.54,169.32,169.33,7000.0,162.2659,162.3234,162.1127,162.1223,7000.0
2024-03-22 11:20:00,169.37,169.4,169.26,169.27,3737.0,162.1606,162.1893,162.0553,162.0648,3737.0
2024-03-22 11:25:00,169.24,169.25,169.14,169.25,3915.0,162.0361,162.0457,161.9404,162.0457,3915.0
2024-03-22 11:30:00,169.26,169.29,168.97,168.99,34072.0,162.0553,162.084,161.7776,161.7968,34072.0
2024-03-22 11:35:00,168.99,169.1,168.9,168.92,6237.0,161.7968,161.9021,161.7106,161.7297,6237.0
2024-03-22 11:40:00,168.88,168.95,168.82,168.85,5469.0,161.6914,161.7585,161.634,161.6627,5469.0
2024-03-22 11:45:00,168.88,168.95,168.83,168.95,4998.0,161.6914,161.7585,161.6436,161.7585,4998.0
2024-03-22 11:50:00,168.96,169.17,168.95,169.13,3547.0,161.768,161.9691,161.7585,161.9308,3547.0
2024-03-22 11:55:00,169.13,169.26,169.06,169.06,6093.0,161.9308,162.0553,161.8638,161.8638,6093.0
2024-03-22 12:00:00,169.03,169.05,168.77,168.84,35251.0,161.8351,161.8542,161.5861,161.6531,35251.0
2024-03-22 12:05:00,168.87,168.87,168.6,168.63,16261.0,161.6819,161.6819,161.4234,161.4521,16261.0
2024-03-22 12:10:00,168.63,168.74,168.6,168.74,30382.0,161.4521,161.5574,161.4234,161.5574,30382.0
2024-03-22 12:15:00,168.75,168.76,168.58,168.68,11763.0,161.567,161.5766,161.4042,161.5,11763.0
2024-03-22 12:20:00,168.68,168.7,168.64,168.66,5435.0,161.5,161.5191,161.4617,161.4808,5435.0
2024-03-22 12:25:00,168.7,168.79,168.67,168.79,4577.0,161.5191,161.6053,161.4904,161.6053,4577.0
2024-03-22 12:30:00,168.75,168.78,168.68,168.76,6284.0,161.567,161.5957,161.5,161.5766,6284.0
2024-03-22 12:35:00,168.78,169.0,168.77,168.98,7332.0,161.5957,161.8063,161.5861,161.7872,7332.0
2024-03-22 12:40:00,168.99,169.05,168.94,169.05,8366.0,161.7968,161.8542,161.7489,161.8542,8366.0
2024-03-22 12:45:00,169.08,169.12,169.04,169.09,10372.0,161.8829,161.9212,161.8446,161.8925,10372.0
2024-03-22 12:50:00,169.09,169.1,168.92,168.94,9469.0,161.8925,161.9021,161.7297,161.7489,9469.0
2024-03-22 12:55:00,168.93,168.96,168.87,168.89,39363.0,161.7393,161.768,161.6819,161.701,39363.0
2024-03-22 13:00:00,168.9,168.9,168.61,168.81,8235.0,161.7106,161.7106,161.4329,161.6244,8235.0
2024-03-22 13:05:00,168.79,168.83,168.72,168.72,3552.0,161.6053,161.6436,161.5383,161.5383,3552.0
2024-03-22 13:10:00,168.76,168.79,168.61,168.67,4054.0,161.5766,161.6053,161.4329,161.4904,4054.0
2024-03-22 13:15:00,168.71,168.87,168.67,168.84,5169.0,161.5287,161.6819,161.4904,161.6531,5169.0
2024-03-22 13:20:00,168.84,168.89,168.78,168.8,7837.0,161.6531,161.701,161.5957,161.6149,7837.0
2024-03-22 13:25:00,168.8,168.89,168.79,168.84,6214.0,161.6149,161.701,161.6053,161.6531,6214.0
2024-03-22 13:30:00,168.82,168.82,168.67,168.79,11053.0,161.634,161.634,161.4904,161.6053,11053.0
2024-03-22 13:35:00,168.78,169.01,168.78,168.92,4800.0,161.5957,161.8159,161.5957,161.7297,4800.0
2024-03-22 13:40:00,168.9,168.98,168.86,168.94,5853.0,161.7106,161.7872,161.6723,161.7489,5853.0
2024-03-22 13:45:00,168.95,168.98,168.71,168.78,17637.0,161.7585,161.7872,161.5287,161.5957,17637.0
2024-03-22 13:50:00,168.78,168.94,168.76,168.91,7403.0,161.5957,161.7489,161.5766,161.7202,7403.0
2024-03-22 13:55:00,168.88,169.0,168.87,168.98,8451.0,161.6914,161.8063,161.6819,161.7872,8451.0
2024-03-22 14:00:00,168.96,169.02,168.87,168.96,10896.0,161.768,161.8255,161.6819,161.768,10896.0
2024-03-22 14:05:00,168.96,169.02,168.95,169.02,2614.0,161.768,161.8255,161.7585,161.8255,2614.0
2024-03-22 14:10:00,169.05,169.09,168.87,168.88,7326.0,161.8542,161.8925,161.6819,161.6914,7326.0
2024-03-22 14:15:00,168.85,169.03,168.73,169.01,16011.0,161.6627,161.8351,161.5478,161.8159,16011.0
2024-03-22 14:20:00,169.01,169.01,168.94,168.96,5109.0,161.8159,161.8159,161.7489,161.768,5109.0
2024-03-22 14:25:00,168.98,169.04,168.96,169.0,5610.0,161.7872,161.8446,161.768,161.8063,5610.0
2024-03-22 14:30:00,168.99,169.01,168.84,168.87,5395.0,161.7968,161.8159,161.6531,161.6819,5395.0
2024-03-22 14:35:00,168.89,168.91,168.74,168.86,8375.0,161.701,161.7202,161.5574,161.6723,8375.0
2024-03-22 14:40:00,168.87,168.9,168.72,168.73,4886.0,161.6819,161.7106,161.5383,161.5478,4886.0
2024-03-22 14:45:00,168.72,168.78,168.54,168.66,11602.0,161.5383,161.5957,161.3659,161.4808,11602.0
2024-03-22 14:50:00,168.65,168.88,168.65,168.86,12242.0,161.4712,161.6914,161.4712,161.6723,12242.0
2024-03-22 14:55:00,168.85,168.88,168.8,168.88,8441.0,161.6627,161.6914,161.6149,161.6914,8441.0
2024-03-22 15:00:00,168.88,168.94,168.82,168.92,5117.0,161.6914,161.7489,161.634,161.7297,5117.0
2024-03-22 15:05:00,168.93,168.96,168.7,168.71,13901.0,161.7393,161.768,161.5191,161.5287,13901.0
2024-03-22 15:10:00,168.71,168.8,168.65,168.75,19310.0,161.5287,161.6149,161.4712,161.567,19310.0
2024-03-22 15:15:00,168.79,168.85,168.75,168.78,10769.0,161.6053,161.6627,161.567,161.5957,10769.0
2024-03-22 15:20:00,168.74,168.96,168.74,168.88,17780.0,161.5574,161.768,161.5574,161.6914,17780.0
2024-03-22 15:25:00,168.84,168.84,168.73,168.8,14869.0,161.6531,161.6531,161.5478,161.6149,14869.0
2024-03-22 15:30:00,168.81,168.94,168.8,168.94,15783.0,161.6244,161.7489,161.6149,161.7489,15783.0
2024-03-22 15:35:00,168.95,169.04,168.83,168.84,17537.0,161.7585,161.8446,161.6436,161.6531,17537.0
2024-03-22 15:40:00,168.85,168.87,168.66,168.67,16521.0,161.6627,161.6819,161.4808,161.4904,16521.0
2024-03-22 15:45:00,168.69,168.83,168.49,168.74,41028.0,161.5095,161.6436,161.318,161.5574,41028.0
2024-03-22 15:50:00,168.76,168.91,168.69,168.74,53364.0,161.5766,161.7202,161.5095,161.5574,53364.0
2024-03-22 15:55:00,168.76,168.81,168.6,168.63,149768.0,161.5766,161.6244,161.4234,161.4521,149768.0
2024-03-25 09:30:00,170.0,172.87,169.73,172.28,165110.0,162.7638,165.5116,162.5053,164.9467,165110.0
2024-03-25 09:35:00,172.28,172.31,171.54,172.12,44384.0,164.9467,164.9754,164.2382,164.7935,44384.0
2024-03-25 09:40:00,172.06,173.25,171.75,172.66,134414.0,164.7361,165.8754,164.4393,165.3105,134414.0
2024-03-25 09:45:00,172.61,173.14,172.61,172.97,47642.0,165.2627,165.7701,165.2627,165.6074,47642.0
2024-03-25 09:50:00,172.86,172.9,172.29,172.54,40487.0,165.502,165.5403,164.9563,165.1957,40487.0
2024-03-25 09:55:00,172.49,172.59,172.17,172.59,54483.0,165.1478,165.2435,164.8414,165.2435,54483.0
2024-03-25 10:00:00,172.55,172.75,172.05,172.1,44516.0,165.2052,165.3967,164.7265,164.7744,44516.0
2024-03-25 10:05:00,172.12,172.37,171.8,172.25,42937.0,164.7935,165.0329,164.4872,164.918,42937.0
2024-03-25 10:10:00,172.27,172.54,172.18,172.3,31420.0,164.9371,165.1957,164.851,164.9659,31420.0
2024-03-25 10:15:00,172.22,172.46,172.17,172.36,22298.0,164.8893,165.1191,164.8414,165.0233,22298.0
2024-03-25 10:20:00,172.31,172.71,172.31,172.45,34178.0,164.9754,165.3584,164.9754,165.1095,34178.0
2024-03-25 10:25:00,172.43,172.43,172.0,172.0,36044.0,165.0903,165.0903,164.6786,164.6786,36044.0
2024-03-25 10:30:00,172.0,172.24,171.69,172.17,45548.0,164.6786,164.9084,164.3818,164.8414,45548.0
2024-03-25 10:35:00,172.18,172.67,172.18,172.65,45730.0,164.851,165.3201,164.851,165.301,45730.0
2024-03-25 10:40:00,172.63,172.97,172.32,172.32,49923.0,165.2818,165.6074,164.985,164.985,49923.0
2024-03-25 10:45:00,172.34,172.5,172.3,172.39,22038.0,165.0042,165.1574,164.9659,165.052,22038.0
2024-03-25 10:50:00,172.44,173.18,172.41,173.1,58072.0,165.0999,165.8084,165.0712,165.7318,58072.0
2024-03-25 10:55:00,173.06,173.58,173.05,173.5,48637.0,165.6935,166.1914,165.6839,166.1148,48637.0
2024-03-25 11:00:00,173.5,173.52,172.46,172.46,40524.0,166.1148,166.1339,165.1191,165.1191,40524.0
2024-03-25 11:05:00,172.47,172.63,172.37,172.5,20103.0,165.1286,165.2818,165.0329,165.1574,20103.0
2024-03-25 11:10:00,172.47,172.61,172.35,172.37,14587.0,165.1286,165.2627,165.0137,165.0329,14587.0
2024-03-25 11:15:00,172.34,172.52,172.25,172.52,29865.0,165.0042,165.1765,164.918,165.1765,29865.0
2024-03-25 11:20:00,172.54,172.56,172.37,172.37,53840.0,165.1957,165.2148,165.0329,165.0329,53840.0
2024-03-25 11:25:00,172.37,172.37,172.16,172.3,31134.0,165.0329,165.0329,164.8318,164.9659,31134.0
2024-03-25 11:30:00,172.31,172.4,172.27,172.3,38437.0,164.9754,165.0616,164.9371,164.9659,38437.0
2024-03-25 11:35:00,172.27,172.33,171.92,172.03,28162.0,164.9371,164.9946,164.602,164.7074,28162.0
2024-03-25 11:40:00,172.05,172.2,172.01,172.09,26859.0,164.7265,164.8701,164.6882,164.7648,26859.0
2024-03-25 11:45:00,172.09,172.23,172.07,172.14,35015.0,164.7648,164.8988,164.7457,164.8127,35015.0
2024-03-25 11:50:00,172.13,172.29,172.06,172.26,21606.0,164.8031,164.9563,164.7361,164.9276,21606.0
2024-03-25 11:55:00,172.27,172.27,172.17,172.21,16859.0,164.9371,164.9371,164.8414,164.8797,16859.0
2024-03-25 12:00:00,172.19,172.2,171.67,171.67,21994.0,164.8606,164.8701,164.3627,164.3627,21994.0
2024-03-25 12:05:00,171.65,171.72,171.38,171.44,12997.0,164.3435,164.4106,164.085,164.1425,12997.0
2024-03-25 12:10:00,171.44,171.68,171.43,171.43,14190.0,164.1425,164.3723,164.1329,164.1329,14190.0
2024-03-25 12:15:00,171.46,171.65,171.42,171.61,13067.0,164.1616,164.3435,164.1233,164.3052,13067.0
2024-03-25 12:20:00,171.59,171.7,171.56,171.7,15282.0,164.2861,164.3914,164.2574,164.3914,15282.0
2024-03-25 12:25:00,171.68,171.84,171.67,171.8,12489.0,164.3723,164.5255,164.3627,164.4872,12489.0
2024-03-25 12:30:00,171.81,171.98,171.8,171.95,17271.0,164.4967,164.6595,164.4872,164.6308,17271.0
2024-03-25 12:35:00,171.95,172.06,171.91,171.97,47282.0,164.6308,164.7361,164.5925,164.6499,47282.0
2024-03-25 12:40:00,171.97,172.07,171.91,171.93,18230.0,164.6499,164.7457,164.5925,164.6116,18230.0
2024-03-25 12:45:00,171.9,171.93,171.8,171.88,15613.0,164.5829,164.6116,164.4872,164.5637,15613.0
2024-03-25 12:50:00,171.87,172.02,171.87,171.98,12062.0,164.5542,164.6978,164.5542,164.6595,12062.0
2024-03-25 12:55:00,171.99,172.08,171.93,172.06,12250.0,164.6691,164.7552,164.6116,164.7361,12250.0
2024-03-25 13:00:00,172.05,172.1,171.9,171.96,7754.0,164.7265,164.7744,164.5829,164.6403,7754.0
2024-03-25 13:05:00,171.96,171.96,171.77,171.78,7404.0,164.6403,164.6403,164.4584,164.468,7404.0
2024-03-25 13:10:00,171.78,171.79,171.5,171.6,10780.0,164.468,164.4776,164.1999,164.2957,10780.0
2024-03-25 13:15:00,171.56,171.7,171.53,171.61,9978.0,164.2574,164.3914,164.2286,164.3052,9978.0
2024-03-25 13:20:00,171.58,171.62,171.44,171.6,10144.0,164.2765,164.3148,164.1425,164.2957,10144.0
2024-03-25 13:25:00,171.62,171.8,171.59,171.69,10089.0,164.3148,164.4872,164.2861,164.3818,10089.0
2024-03-25 13:30:00,171.69,171.73,171.65,171.73,14390.0,164.3818,164.4201,164.3435,164.4201,14390.0
2024-03-25 13:35:00,171.75,171.94,171.71,171.88,21246.0,164.4393,164.6212,164.401,164.5637,21246.0
2024-03-25 13:40:00,171.85,172.1,171.83,172.06,18180.0,164.535,164.7744,164.5159,164.7361,18180.0
2024-03-25 13:45:00,172.07,172.21,172.0,172.12,12610.0,164.7457,164.8797,164.6786,164.7935,12610.0
2024-03-25 13:50:00,172.15,172.23,172.08,172.11,9938.0,164.8223,164.8988,164.7552,164.784,9938.0
2024-03-25 13:55:00,172.08,172.25,172.08,172.21,22179.0,164.7552,164.918,164.7552,164.8797,22179.0
2024-03-25 14:00:00,172.2,172.22,172.1,172.17,24291.0,164.8701,164.8893,164.7744,164.8414,24291.0
2024-03-25 14:05:00,172.15,172.21,172.04,172.18,18892.0,164.8223,164.8797,164.7169,164.851,18892.0
2024-03-25 14:10:00,172.16,172.28,172.16,172.2,9887.0,164.8318,164.9467,164.8318,164.8701,9887.0
2024-03-25 14:15:00,172.2,172.22,172.06,172.08,11908.0,164.8701,164.8893,164.7361,164.7552,11908.0
2024-03-25 14:20:00,172.1,172.17,172.02,172.13,12140.0,164.7744,164.8414,164.6978,164.8031,12140.0
2024-03-25 14:25:00,172.12,172.32,172.11,172.29,20673.0,164.7935,164.985,164.784,164.9563,20673.0
2024-03-25 14:30:00,172.28,172.36,172.22,172.22,12858.0,164.9467,165.0233,164.8893,164.8893,12858.0
2024-03-25 14:35:00,172.21,172.31,172.12,172.3,17427.0,164.8797,164.9754,164.7935,164.9659,17427.0
2024-03-25 14:40:00,172.31,172.34,172.03,172.06,13104.0,164.9754,165.0042,164.7074,164.7361,13104.0
2024-03-25 14:45:00,172.07,172.15,172.01,172.06,10702.0,164.7457,164.8223,164.6882,164.7361,10702.0
2024-03-25 14:50:00,172.06,172.21,172.04,172.17,13354.0,164.7361,164.8797,164.7169,164.8414,13354.0
2024-03-25 14:55:00,172.18,172.35,172.17,172.18,15430.0,164.851,165.0137,164.8414,164.851,15430.0
2024-03-25 15:00:00,172.18,172.27,172.09,172.22,54185.0,164.851,164.9371,164.7648,164.8893,54185.0
2024-03-25 15:05:00,172.22,172.32,172.16,172.18,19543.0,164.8893,164.985,164.8318,164.851,19543.0
2024-03-25 15:10:00,172.16,172.29,172.16,172.21,15459.0,164.8318,164.9563,164.8318,164.8797,15459.0
2024-03-25 15:15:00,172.22,172.29,172.16,172.25,22598.0,164.8893,164.9563,164.8318,164.918,22598.0
2024-03-25 15:20:00,172.24,172.31,172.17,172.31,29305.0,164.9084,164.9754,164.8414,164.9754,29305.0
2024-03-25 15:25:00,172.33,172.54,172.27,172.54,30405.0,164.9946,165.1957,164.9371,165.1957,30405.0
2024-03-25 15:30:00,172.51,172.77,172.41,172.55,26587.0,165.1669,165.4159,165.0712,165.2052,26587.0
2024-03-25 15:35:00,172.53,172.64,172.47,172.49,19907.0,165.1861,165.2914,165.1286,165.1478,19907.0
2024-03-25 15:40:00,172.51,172.58,172.42,172.45,26399.0,165.1669,165.234,165.0808,165.1095,26399.0
2024-03-25 15:45:00,172.43,172.5,172.39,172.49,35835.0,165.0903,165.1574,165.052,165.1478,35835.0
2024-03-25 15:50:00,172.45,172.96,172.39,172.94,87090.0,165.1095,165.5978,165.052,165.5786,87090.0
2024-03-25 15:55:00,172.96,172.99,172.66,172.66,185042.0,165.5978,165.6265,165.3105,165.3105,185042.0
2024-03-26 09:30:00,172.63,174.2,172.6,173.39,75076.0,165.2818,166.785,165.2531,166.0095,75076.0
2024-03-26 09:35:00,173.36,173.82,173.25,173.39,24758.0,165.9807,166.4212,165.8754,166.0095,24758.0
2024-03-26 09:40:00,173.38,173.64,173.35,173.61,28765.0,165.9999,166.2488,165.9712,166.2201,28765.0
2024-03-26 09:45:00,173.63,173.73,173.51,173.63,14473.0,166.2393,166.335,166.1244,166.2393,14473.0
2024-03-26 09:50:00,173.65,173.8,173.43,173.6,21459.0,166.2584,166.402,166.0478,166.2105,21459.0
2024-03-26 09:55:00,173.6,173.66,172.75,172.89,27777.0,166.2105,166.268,165.3967,165.5308,27777.0
2024-03-26 10:00:00,172.92,173.17,172.75,172.75,34413.0,165.5595,165.7988,165.3967,165.3967,34413.0
2024-03-26 10:05:00,172.75,172.75,172.18,172.19,21705.0,165.3967,165.3967,164.851,164.8606,21705.0
2024-03-26 10:10:00,172.19,172.42,172.16,172.35,22734.0,164.8606,165.0808,164.8318,165.0137,22734.0
2024-03-26 10:15:00,172.4,172.7,172.29,172.67,18036.0,165.0616,165.3488,164.9563,165.3201,18036.0
2024-03-26 10:20:00,172.7,172.83,172.49,172.83,17678.0,165.3488,165.4733,165.1478,165.4733,17678.0
2024-03-26 10:25:00,172.9,172.9,172.64,172.67,29037.0,165.5403,165.5403,165.2914,165.3201,29037.0
2024-03-26 10:30:00,172.67,172.77,172.52,172.59,19436.0,165.3201,165.4159,165.1765,165.2435,19436.0
2024-03-26 10:35:00,172.59,172.84,172.45,172.5,19820.0,165.2435,165.4829,165.1095,165.1574,19820.0
2024-03-26 10:40:00,172.49,172.79,172.46,172.74,11665.0,165.1478,165.435,165.1191,165.3871,11665.0
2024-03-26 10:45:00,172.72,172.87,172.66,172.86,6406.0,165.368,165.5116,165.3105,165.502,6406.0
2024-03-26 10:50:00,172.86,172.92,172.75,172.83,10936.0,165.502,165.5595,165.3967,165.4733,10936.0
2024-03-26 10:55:00,172.83,172.86,172.6,172.86,13410.0,165.4733,165.502,165.2531,165.502,13410.0
2024-03-26 11:00:00,172.87,172.91,172.75,172.88,10559.0,165.5116,165.5499,165.3967,165.5212,10559.0
2024-03-26 11:05:00,172.84,172.93,172.81,172.86,11424.0,165.4829,165.5691,165.4542,165.502,11424.0
2024-03-26 11:10:00,172.84,172.89,172.82,172.87,7117.0,165.4829,165.5308,165.4637,165.5116,7117.0
2024-03-26 11:15:00,172.84,172.89,172.58,172.68,12761.0,165.4829,165.5308,165.234,165.3297,12761.0
2024-03-26 11:20:00,172.68,172.8,172.66,172.75,7801.0,165.3297,165.4446,165.3105,165.3967,7801.0
2024-03-26 11:25:00,172.77,172.99,172.75,172.97,10888.0,165.4159,165.6265,165.3967,165.6074,10888.0
2024-03-26 11:30:00,172.95,173.07,172.93,172.94,13729.0,165.5882,165.7031,165.5691,165.5786,13729.0
2024-03-26 11:35:00,172.93,172.93,172.75,172.83,29853.0,165.5691,165.5691,165.3967,165.4733,29853.0
2024-03-26 11:40:00,172.82,172.9,172.79,172.89,11058.0,165.4637,165.5403,165.435,165.5308,11058.0
2024-03-26 11:45:00,172.87,172.9,172.75,172.84,9642.0,165.5116,165.5403,165.3967,165.4829,9642.0
2024-03-26 11:50:00,172.83,172.83,172.73,172.74,19397.0,165.4733,165.4733,165.3776,165.3871,19397.0
2024-03-26 11:55:00,172.74,172.79,172.71,172.73,19805.0,165.3871,165.435,165.3584,165.3776,19805.0
2024-03-26 12:00:00,172.72,172.83,172.67,172.81,24842.0,165.368,165.4733,165.3201,165.4542,24842.0
2024-03-26 12:05:00,172.8,172.83,172.52,172.56,19857.0,165.4446,165.4733,165.1765,165.2148,19857.0
2024-03-26 12:10:00,172.56,172.61,172.53,172.55,11575.0,165.2148,165.2627,165.1861,165.2052,11575.0
2024-03-26 12:15:00,172.59,172.6,172.42,172.46,9924.0,165.2435,165.2531,165.0808,165.1191,9924.0
2024-03-26 12:20:00,172.46,172.57,172.45,172.56,16645.0,165.1191,165.2244,165.1095,165.2148,16645.0
2024-03-26 12:25:00,172.59,172.61,172.54,172.57,8296.0,165.2435,165.2627,165.1957,165.2244,8296.0
2024-03-26 12:30:00,172.6,172.64,172.47,172.51,8662.0,165.2531,165.2914,165.1286,165.1669,8662.0
2024-03-26 12:35:00,172.52,172.53,172.46,172.48,13050.0,165.1765,165.1861,165.1191,165.1382,13050.0
2024-03-26 12:40:00,172.46,172.6,172.45,172.47,22691.0,165.1191,165.2531,165.1095,165.1286,22691.0
2024-03-26 12:45:00,172.48,172.5,172.46,172.49,6587.0,165.1382,165.1574,165.1191,165.1478,6587.0
2024-03-26 12:50:00,172.49,172.49,172.25,172.25,12286.0,165.1478,165.1478,164.918,164.918,12286.0
2024-03-26 12:55:00,172.25,172.47,172.21,172.43,18576.0,164.918,165.1286,164.8797,165.0903,18576.0
2024-03-26 13:00:00,172.45,172.55,172.34,172.34,32266.0,165.1095,165.2052,165.0042,165.0042,32266.0
2024-03-26 13:05:00,172.31,172.35,172.2,172.28,16517.0,164.9754,165.0137,164.8701,164.9467,16517.0
2024-03-26 13:10:00,172.28,172.32,172.19,172.19,6950.0,164.9467,164.985,164.8606,164.8606,6950.0
2024-03-26 13:15:00,172.22,172.34,172.21,172.31,8484.0,164.8893,165.0042,164.8797,164.9754,8484.0
2024-03-26 13:20:00,172.31,172.35,172.28,172.3,6071.0,164.9754,165.0137,164.9467,164.9659,6071.0
2024-03-26 13:25:00,172.31,172.35,172.28,172.28,10291.0,164.9754,165.0137,164.9467,164.9467,10291.0
2024-03-26 13:30:00,172.28,172.32,172.24,172.3,9723.0,164.9467,164.985,164.9084,164.9659,9723.0
2024-03-26 13:35:00,172.28,172.47,172.26,172.45,10810.0,164.9467,165.1286,164.9276,165.1095,10810.0
2024-03-26 13:40:00,172.47,172.54,172.47,172.52,5234.0,165.1286,165.1957,165.1286,165.1765,5234.0
2024-03-26 13:45:00,172.52,172.54,172.41,172.5,8410.0,165.1765,165.1957,165.0712,165.1574,8410.0
2024-03-26 13:50:00,172.49,172.49,172.34,172.39,13142.0,165.1478,165.1478,165.0042,165.052,13142.0
2024-03-26 13:55:00,172.37,172.49,172.35,172.46,8309.0,165.0329,165.1478,165.0137,165.1191,8309.0
2024-03-26 14:00:00,172.46,172.47,172.38,172.42,12946.0,165.1191,165.1286,165.0425,165.0808,12946.0
2024-03-26 14:05:00,172.42,172.55,172.4,172.54,7342.0,165.0808,165.2052,165.0616,165.1957,7342.0
2024-03-26 14:10:00,172.55,172.79,172.55,172.76,15743.0,165.2052,165.435,165.2052,165.4063,15743.0
2024-03-26 14:15:00,172.75,172.93,172.73,172.92,13765.0,165.3967,165.5691,165.3776,165.5595,13765.0
2024-03-26 14:20:00,172.91,173.03,172.85,172.86,21245.0,165.5499,165.6648,165.4925,165.502,21245.0
2024-03-26 14:25:00,172.84,172.96,172.79,172.89,13414.0,165.4829,165.5978,165.435,165.5308,13414.0
2024-03-26 14:30:00,172.92,172.98,172.74,172.81,18643.0,165.5595,165.6169,165.3871,165.4542,18643.0
2024-03-26 14:35:00,172.79,172.96,172.79,172.85,16289.0,165.435,165.5978,165.435,165.4925,16289.0
2024-03-26 14:40:00,172.84,172.86,172.73,172.86,15279.0,165.4829,165.502,165.3776,165.502,15279.0
2024-03-26 14:45:00,172.84,172.88,172.79,172.8,11457.0,165.4829,165.5212,165.435,165.4446,11457.0
2024-03-26 14:50:00,172.79,172.93,172.78,172.92,12067.0,165.435,165.5691,165.4254,165.5595,12067.0
2024-03-26 14:55:00,172.92,172.97,172.77,172.78,8470.0,165.5595,165.6074,165.4159,165.4254,8470.0
2024-03-26 15:00:00,172.79,172.82,172.72,172.75,14397.0,165.435,165.4637,165.368,165.3967,14397.0
2024-03-26 15:05:00,172.75,172.78,172.65,172.7,13633.0,165.3967,165.4254,165.301,165.3488,13633.0
2024-03-26 15:10:00,172.72,172.89,172.71,172.89,16086.0,165.368,165.5308,165.3584,165.5308,16086.0
2024-03-26 15:15:00,172.9,172.91,172.73,172.74,22121.0,165.5403,165.5499,165.3776,165.3871,22121.0
2024-03-26 15:20:00,172.72,172.81,172.72,172.75,21278.0,165.368,165.4542,165.368,165.3967,21278.0
2024-03-26 15:25:00,172.77,172.77,172.66,172.75,20520.0,165.4159,165.4159,165.3105,165.3967,20520.0
2024-03-26 15:30:00,172.75,172.79,172.68,172.72,27492.0,165.3967,165.435,165.3297,165.368,27492.0
2024-03-26 15:35:00,172.72,172.78,172.58,172.75,47213.0,165.368,165.4254,165.234,165.3967,47213.0
2024-03-26 15:40:00,172.74,172.83,172.71,172.74,32179.0,165.3871,165.4733,165.3584,165.3871,32179.0
2024-03-26 15:45:00,172.74,172.8,172.7,172.8,46427.0,165.3871,165.4446,165.3488,165.4446,46427.0
2024-03-26 15:50:00,172.79,172.92,172.48,172.84,114580.0,165.435,165.5595,165.1382,165.4829,114580.0
2024-03-26 15:55:00,172.83,172.89,172.31,172.71,277084.0,165.4733,165.5308,164.9754,165.3584,277084.0
2024-03-27 09:30:00,174.1,174.67,173.66,174.05,55467.0,166.6893,167.235,166.268,166.6414,55467.0
2024-03-27 09:35:00,174.14,174.25,173.76,174.12,54358.0,166.7275,166.8329,166.3637,166.7084,54358.0
2024-03-27 09:40:00,174.13,174.38,173.69,174.26,47366.0,166.718,166.9573,166.2967,166.8424,47366.0
2024-03-27 09:45:00,174.33,174.55,174.15,174.4,11025.0,166.9095,167.1201,166.7371,166.9765,11025.0
2024-03-27 09:50:00,174.36,174.38,173.93,174.25,21393.0,166.9382,166.9573,166.5265,166.8329,21393.0
2024-03-27 09:55:00,174.29,174.55,174.25,174.29,32885.0,166.8712,167.1201,166.8329,166.8712,32885.0
2024-03-27 10:00:00,174.24,174.39,173.63,173.66,42268.0,166.8233,166.9669,166.2393,166.268,42268.0
2024-03-27 10:05:00,173.69,174.15,173.54,173.97,57487.0,166.2967,166.7371,166.1531,166.5648,57487.0
2024-03-27 10:10:00,173.95,174.79,173.92,174.77,44064.0,166.5456,167.3499,166.5169,167.3307,44064.0
2024-03-27 10:15:00,174.79,174.85,174.51,174.65,53201.0,167.3499,167.4073,167.0818,167.2158,53201.0
2024-03-27 10:20:00,174.61,174.73,174.46,174.62,72290.0,167.1775,167.2924,167.0339,167.1871,72290.0
2024-03-27 10:25:00,174.59,174.75,174.49,174.68,35980.0,167.1584,167.3116,167.0627,167.2446,35980.0
2024-03-27 10:30:00,174.7,174.95,174.66,174.86,39702.0,167.2637,167.5031,167.2254,167.4169,39702.0
2024-03-27 10:35:00,174.87,174.95,174.64,174.89,25746.0,167.4265,167.5031,167.2063,167.4456,25746.0
2024-03-27 10:40:00,174.9,174.9,174.75,174.8,26468.0,167.4552,167.4552,167.3116,167.3595,26468.0
2024-03-27 10:45:00,174.81,174.88,174.77,174.88,22125.0,167.369,167.436,167.3307,167.436,22125.0
2024-03-27 10:50:00,174.92,175.12,174.86,174.97,46807.0,167.4743,167.6658,167.4169,167.5222,46807.0
2024-03-27 10:55:00,174.91,175.0,174.67,174.68,10278.0,167.4648,167.5509,167.235,167.2446,10278.0
2024-03-27 11:00:00,174.68,175.03,174.68,174.96,13997.0,167.2446,167.5797,167.2446,167.5126,13997.0
2024-03-27 11:05:00,174.99,175.21,174.97,175.21,19927.0,167.5414,167.752,167.5222,167.752,19927.0
2024-03-27 11:10:00,175.23,175.24,174.93,175.02,12773.0,167.7712,167.7807,167.4839,167.5701,12773.0
2024-03-27 11:15:00,175.0,175.19,174.92,175.04,34420.0,167.5509,167.7329,167.4743,167.5892,34420.0
2024-03-27 11:20:00,175.0,175.25,174.99,175.25,25540.0,167.5509,167.7903,167.5414,167.7903,25540.0
2024-03-27 11:25:00,175.27,175.48,175.25,175.34,24169.0,167.8094,168.0105,167.7903,167.8765,24169.0
2024-03-27 11:30:00,175.33,175.36,175.11,175.28,14979.0,167.8669,167.8956,167.6563,167.819,14979.0
2024-03-27 11:35:00,175.27,175.34,174.89,175.08,60118.0,167.8094,167.8765,167.4456,167.6275,60118.0
2024-03-27 11:40:00,175.06,175.16,175.03,175.15,18712.0,167.6084,167.7041,167.5797,167.6946,18712.0
2024-03-27 11:45:00,175.17,175.17,174.78,174.99,49372.0,167.7137,167.7137,167.3403,167.5414,49372.0
2024-03-27 11:50:00,174.99,175.11,174.91,175.06,24544.0,167.5414,167.6563,167.4648,167.6084,24544.0
2024-03-27 11:55:00,175.05,175.13,174.49,174.57,48483.0,167.5988,167.6754,167.0627,167.1392,48483.0
2024-03-27 12:00:00,174.55,174.63,174.35,174.48,64110.0,167.1201,167.1967,166.9286,167.0531,64110.0
2024-03-27 12:05:00,174.46,174.46,174.19,174.25,47849.0,167.0339,167.0339,166.7754,166.8329,47849.0
2024-03-27 12:10:00,174.25,174.33,174.21,174.23,29865.0,166.8329,166.9095,166.7946,166.8137,29865.0
2024-03-27 12:15:00,174.19,174.31,174.09,174.25,24396.0,166.7754,166.8903,166.6797,166.8329,24396.0
2024-03-27 12:20:00,174.23,174.27,174.13,174.24,27452.0,166.8137,166.852,166.718,166.8233,27452.0
2024-03-27 12:25:00,174.25,174.45,174.2,174.41,16859.0,166.8329,167.0244,166.785,166.9861,16859.0
2024-03-27 12:30:00,174.42,174.59,174.35,174.57,27538.0,166.9956,167.1584,166.9286,167.1392,27538.0
2024-03-27 12:35:00,174.57,174.63,174.4,174.48,22336.0,167.1392,167.1967,166.9765,167.0531,22336.0
2024-03-27 12:40:00,174.46,174.63,174.15,174.26,32990.0,167.0339,167.1967,166.7371,166.8424,32990.0
2024-03-27 12:45:00,174.26,174.4,174.1,174.38,14806.0,166.8424,166.9765,166.6893,166.9573,14806.0
2024-03-27 12:50:00,174.39,174.56,174.36,174.52,24644.0,166.9669,167.1297,166.9382,167.0914,24644.0
2024-03-27 12:55:00,174.52,174.57,174.44,174.53,18478.0,167.0914,167.1392,167.0148,167.1009,18478.0
2024-03-27 13:00:00,174.52,174.53,174.34,174.42,17981.0,167.0914,167.1009,166.919,166.9956,17981.0
2024-03-27 13:05:00,174.42,174.49,174.39,174.46,11153.0,166.9956,167.0627,166.9669,167.0339,11153.0
2024-03-27 13:10:00,174.47,174.56,174.37,174.55,27143.0,167.0435,167.1297,166.9478,167.1201,27143.0
2024-03-27 13:15:00,174.53,174.55,174.48,174.5,17410.0,167.1009,167.1201,167.0531,167.0722,17410.0
2024-03-27 13:20:00,174.48,174.62,174.42,174.48,26227.0,167.0531,167.1871,166.9956,167.0531,26227.0
2024-03-27 13:25:00,174.5,174.59,174.41,174.5,17484.0,167.0722,167.1584,166.9861,167.0722,17484.0
2024-03-27 13:30:00,174.46,174.58,174.43,174.44,33452.0,167.0339,167.1488,167.0052,167.0148,33452.0
2024-03-27 13:35:00,174.44,174.53,174.39,174.47,18482.0,167.0148,167.1009,166.9669,167.0435,18482.0
2024-03-27 13:40:00,174.49,174.51,174.34,174.41,30573.0,167.0627,167.0818,166.919,166.9861,30573.0
2024-03-27 13:45:00,174.42,174.42,174.08,174.13,13086.0,166.9956,166.9956,166.6701,166.718,13086.0
2024-03-27 13:50:00,174.13,174.2,173.92,173.94,12973.0,166.718,166.785,166.5169,166.5361,12973.0
2024-03-27 13:55:00,173.97,174.13,173.97,174.13,11672.0,166.5648,166.718,166.5648,166.718,11672.0
2024-03-27 14:00:00,174.15,174.42,174.15,174.34,31449.0,166.7371,166.9956,166.7371,166.919,31449.0
2024-03-27 14:05:00,174.34,174.69,174.33,174.63,19329.0,166.919,167.2541,166.9095,167.1967,19329.0
2024-03-27 14:10:00,174.62,174.67,174.43,174.5,56151.0,167.1871,167.235,167.0052,167.0722,56151.0
2024-03-27 14:15:00,174.48,174.56,174.45,174.46,28225.0,167.0531,167.1297,167.0244,167.0339,28225.0
2024-03-27 14:20:00,174.47,174.51,174.43,174.45,11274.0,167.0435,167.0818,167.0052,167.0244,11274.0
2024-03-27 14:25:00,174.45,174.48,174.35,174.48,14796.0,167.0244,167.0531,166.9286,167.0531,14796.0
2024-03-27 14:30:00,174.5,174.57,174.46,174.5,26107.0,167.0722,167.1392,167.0339,167.0722,26107.0
2024-03-27 14:35:00,174.5,174.96,174.48,174.83,46119.0,167.0722,167.5126,167.0531,167.3882,46119.0
2024-03-27 14:40:00,174.81,174.96,174.79,174.95,45594.0,167.369,167.5126,167.3499,167.5031,45594.0
2024-03-27 14:45:00,174.94,174.97,174.53,174.55,21331.0,167.4935,167.5222,167.1009,167.1201,21331.0
2024-03-27 14:50:00,174.55,174.61,174.33,174.33,10550.0,167.1201,167.1775,166.9095,166.9095,10550.0
2024-03-27 14:55:00,174.31,174.53,174.16,174.31,78826.0,166.8903,167.1009,166.7467,166.8903,78826.0
2024-03-27 15:00:00,174.31,174.49,174.31,174.44,37920.0,166.8903,167.0627,166.8903,167.0148,37920.0
2024-03-27 15:05:00,174.42,174.49,174.3,174.41,29032.0,166.9956,167.0627,166.8807,166.9861,29032.0
2024-03-27 15:10:00,174.41,174.41,174.28,174.35,17923.0,166.9861,166.9861,166.8616,166.9286,17923.0
2024-03-27 15:15:00,174.36,174.51,174.35,174.5,20119.0,166.9382,167.0818,166.9286,167.0722,20119.0
2024-03-27 15:20:00,174.51,174.67,174.44,174.67,19123.0,167.0818,167.235,167.0148,167.235,19123.0
2024-03-27 15:25:00,174.68,174.87,174.65,174.67,54162.0,167.2446,167.4265,167.2158,167.235,54162.0
2024-03-27 15:30:00,174.67,174.75,174.57,174.57,37727.0,167.235,167.3116,167.1392,167.1392,37727.0
2024-03-27 15:35:00,174.58,174.87,174.58,174.83,32170.0,167.1488,167.4265,167.1488,167.3882,32170.0
2024-03-27 15:40:00,174.83,174.87,174.7,174.79,50487.0,167.3882,167.4265,167.2637,167.3499,50487.0
2024-03-27 15:45:00,174.78,174.83,174.56,174.73,54170.0,167.3403,167.3882,167.1297,167.2924,54170.0
2024-03-27 15:50:00,174.75,175.1,174.66,175.0,142145.0,167.3116,167.6467,167.2254,167.5509,142145.0
2024-03-27 15:55:00,174.99,175.01,174.61,174.79,283171.0,167.5414,167.5605,167.1775,167.3499,283171.0
2024-03-28 09:30:00,175.0,175.88,174.79,175.74,59134.0,167.5509,168.3935,167.3499,168.2594,59134.0
2024-03-28 09:35:00,175.68,176.16,175.54,175.72,24715.0,168.202,168.6616,168.068,168.2403,24715.0
2024-03-28 09:40:00,175.71,175.78,175.32,175.33,24774.0,168.2307,168.2977,167.8573,167.8669,24774.0
2024-03-28 09:45:00,175.4,175.47,174.97,175.37,67275.0,167.9339,168.0009,167.5222,167.9052,67275.0
2024-03-28 09:50:00,175.27,175.48,175.25,175.25,26521.0,167.8094,168.0105,167.7903,167.7903,26521.0
2024-03-28 09:55:00,175.26,175.37,174.9,175.37,59664.0,167.7999,167.9052,167.4552,167.9052,59664.0
2024-03-28 10:00:00,175.37,175.44,175.0,175.0,15854.0,167.9052,167.9722,167.5509,167.5509,15854.0
2024-03-28 10:05:00,174.99,174.99,174.68,174.76,10394.0,167.5414,167.5414,167.2446,167.3212,10394.0
2024-03-28 10:10:00,174.79,174.95,174.69,174.81,14167.0,167.3499,167.5031,167.2541,167.369,14167.0
2024-03-28 10:15:00,174.87,175.06,174.87,174.9,6751.0,167.4265,167.6084,167.4265,167.4552,6751.0
2024-03-28 10:20:00,174.93,175.12,174.92,174.93,8610.0,167.4839,167.6658,167.4743,167.4839,8610.0
2024-03-28 10:25:00,174.97,175.11,174.87,174.97,6362.0,167.5222,167.6563,167.4265,167.5222,6362.0
2024-03-28 10:30:00,175.0,175.26,174.95,175.22,8255.0,167.5509,167.7999,167.5031,167.7616,8255.0
2024-03-28 10:35:00,175.21,175.53,175.14,175.49,14945.0,167.752,168.0584,167.685,168.0201,14945.0
2024-03-28 10:40:00,175.53,176.31,175.48,176.0,58086.0,168.0584,168.8052,168.0105,168.5084,58086.0
2024-03-28 10:45:00,176.02,176.33,175.94,176.02,32271.0,168.5275,168.8243,168.4509,168.5275,32271.0
2024-03-28 10:50:00,176.03,176.24,175.97,176.24,21796.0,168.5371,168.7382,168.4797,168.7382,21796.0
2024-03-28 10:55:00,176.19,176.29,175.8,175.83,21632.0,168.6903,168.786,168.3169,168.3456,21632.0
2024-03-28 11:00:00,175.83,175.83,175.44,175.49,13580.0,168.3456,168.3456,167.9722,168.0201,13580.0
2024-03-28 11:05:00,175.41,175.57,175.35,175.42,15159.0,167.9435,168.0967,167.886,167.9531,15159.0
2024-03-28 11:10:00,175.45,175.48,175.32,175.34,11590.0,167.9818,168.0105,167.8573,167.8765,11590.0
2024-03-28 11:15:00,175.34,175.54,175.33,175.44,9162.0,167.8765,168.068,167.8669,167.9722,9162.0
2024-03-28 11:20:00,175.42,175.54,175.38,175.41,9468.0,167.9531,168.068,167.9148,167.9435,9468.0
2024-03-28 11:25:00,175.43,175.54,175.4,175.51,12458.0,167.9626,168.068,167.9339,168.0392,12458.0
2024-03-28 11:30:00,175.51,175.51,175.35,175.4,9988.0,168.0392,168.0392,167.886,167.9339,9988.0
2024-03-28 11:35:00,175.38,175.44,175.33,175.41,17598.0,167.9148,167.9722,167.8669,167.9435,17598.0
2024-03-28 11:40:00,175.4,175.41,175.09,175.27,15799.0,167.9339,167.9435,167.6371,167.8094,15799.0
2024-03-28 11:45:00,175.31,175.35,175.27,175.32,12057.0,167.8477,167.886,167.8094,167.8573,12057.0
2024-03-28 11:50:00,175.32,175.43,175.28,175.4,14895.0,167.8573,167.9626,167.819,167.9339,14895.0
2024-03-28 11:55:00,175.41,175.46,175.32,175.43,30694.0,167.9435,167.9914,167.8573,167.9626,30694.0
2024-03-28 12:00:00,175.4,175.46,175.34,175.43,15261.0,167.9339,167.9914,167.8765,167.9626,15261.0
2024-03-28 12:05:00,175.44,175.84,175.4,175.81,18123.0,167.9722,168.3552,167.9339,168.3265,18123.0
2024-03-28 12:10:00,175.81,175.84,175.58,175.61,10460.0,168.3265,168.3552,168.1063,168.135,10460.0
2024-03-28 12:15:00,175.61,175.66,175.43,175.47,11693.0,168.135,168.1828,167.9626,168.0009,11693.0
2024-03-28 12:20:00,175.49,175.67,175.47,175.61,10944.0,168.0201,168.1924,168.0009,168.135,10944.0
2024-03-28 12:25:00,175.61,175.79,175.55,175.76,17497.0,168.135,168.3073,168.0775,168.2786,17497.0
2024-03-28 12:30:00,175.81,175.87,175.69,175.78,6897.0,168.3265,168.3839,168.2116,168.2977,6897.0
2024-03-28 12:35:00,175.75,175.84,175.69,175.83,15845.0,168.269,168.3552,168.2116,168.3456,15845.0
2024-03-28 12:40:00,175.84,175.9,175.81,175.81,10749.0,168.3552,168.4126,168.3265,168.3265,10749.0
2024-03-28 12:45:00,175.77,175.77,175.59,175.65,7282.0,168.2882,168.2882,168.1158,168.1733,7282.0
2024-03-28 12:50:00,175.67,175.85,175.67,175.71,5849.0,168.1924,168.3648,168.1924,168.2307,5849.0
2024-03-28 12:55:00,175.75,175.79,175.65,175.72,9182.0,168.269,168.3073,168.1733,168.2403,9182.0
2024-03-28 13:00:00,175.71,175.75,175.59,175.65,9495.0,168.2307,168.269,168.1158,168.1733,9495.0
2024-03-28 13:05:00,175.69,175.74,175.6,175.63,5308.0,168.2116,168.2594,168.1254,168.1541,5308.0
2024-03-28 13:10:00,175.65,175.67,175.45,175.49,7996.0,168.1733,168.1924,167.9818,168.0201,7996.0
2024-03-28 13:15:00,175.53,175.6,175.49,175.51,10966.0,168.0584,168.1254,168.0201,168.0392,10966.0
2024-03-28 13:20:00,175.52,175.56,175.44,175.55,15791.0,168.0488,168.0871,167.9722,168.0775,15791.0
2024-03-28 13:25:00,175.54,175.67,175.51,175.65,8478.0,168.068,168.1924,168.0392,168.1733,8478.0
2024-03-28 13:30:00,175.66,175.76,175.6,175.66,12220.0,168.1828,168.2786,168.1254,168.1828,12220.0
2024-03-28 13:35:00,175.64,175.71,175.6,175.7,8451.0,168.1637,168.2307,168.1254,168.2211,8451.0
2024-03-28 13:40:00,175.72,175.88,175.72,175.84,12802.0,168.2403,168.3935,168.2403,168.3552,12802.0
2024-03-28 13:45:00,175.84,175.91,175.73,175.91,13205.0,168.3552,168.4222,168.2499,168.4222,13205.0
2024-03-28 13:50:00,175.92,175.95,175.88,175.94,7154.0,168.4318,168.4605,168.3935,168.4509,7154.0
2024-03-28 13:55:00,175.91,176.13,175.91,176.03,15082.0,168.4222,168.6328,168.4222,168.5371,15082.0
2024-03-28 14:00:00,176.03,176.05,175.97,176.0,19525.0,168.5371,168.5562,168.4797,168.5084,19525.0
2024-03-28 14:05:00,176.03,176.18,175.99,176.0,11478.0,168.5371,168.6807,168.4988,168.5084,11478.0
2024-03-28 14:10:00,176.0,176.1,175.97,176.05,11046.0,168.5084,168.6041,168.4797,168.5562,11046.0
2024-03-28 14:15:00,176.05,176.2,176.04,176.17,14605.0,168.5562,168.6999,168.5467,168.6711,14605.0
2024-03-28 14:20:00,176.17,176.3,176.16,176.18,16472.0,168.6711,168.7956,168.6616,168.6807,16472.0
2024-03-28 14:25:00,176.19,176.25,176.14,176.18,15505.0,168.6903,168.7477,168.6424,168.6807,15505.0
2024-03-28 14:30:00,176.17,176.28,176.16,176.27,14439.0,168.6711,168.7765,168.6616,168.7669,14439.0
2024-03-28 14:35:00,176.29,176.29,176.06,176.06,11155.0,168.786,168.786,168.5658,168.5658,11155.0
2024-03-28 14:40:00,175.99,176.07,175.95,176.05,23191.0,168.4988,168.5754,168.4605,168.5562,23191.0
2024-03-28 14:45:00,176.06,176.11,176.03,176.08,12570.0,168.5658,168.6137,168.5371,168.585,12570.0
2024-03-28 14:50:00,176.09,176.24,176.07,176.24,12328.0,168.5945,168.7382,168.5754,168.7382,12328.0
2024-03-28 14:55:00,176.23,176.6,176.19,176.58,31404.0,168.7286,169.0828,168.6903,169.0637,31404.0
2024-03-28 15:00:00,176.58,176.58,176.28,176.28,26568.0,169.0637,169.0637,168.7765,168.7765,26568.0
2024-03-28 15:05:00,176.3,176.63,176.24,176.63,20786.0,168.7956,169.1116,168.7382,169.1116,20786.0
2024-03-28 15:10:00,176.65,176.87,176.59,176.86,36199.0,169.1307,169.3413,169.0733,169.3318,36199.0
2024-03-28 15:15:00,176.86,177.22,176.8,177.06,73779.0,169.3318,169.6764,169.2743,169.5233,73779.0
2024-03-28 15:20:00,177.05,177.07,176.69,176.81,54542.0,169.5137,169.5328,169.169,169.2839,54542.0
2024-03-28 15:25:00,176.82,177.08,176.69,177.0,61165.0,169.2935,169.5424,169.169,169.4658,61165.0
2024-03-28 15:30:00,177.05,177.05,176.77,176.91,45394.0,169.5137,169.5137,169.2456,169.3796,45394.0
2024-03-28 15:35:00,176.91,177.05,176.81,176.93,29454.0,169.3796,169.5137,169.2839,169.3988,29454.0
2024-03-28 15:40:00,176.92,177.03,176.86,176.97,38450.0,169.3892,169.4945,169.3318,169.4371,38450.0
2024-03-28 15:45:00,176.99,177.07,176.71,176.78,47355.0,169.4562,169.5328,169.1882,169.2552,47355.0
2024-03-28 15:50:00,176.75,177.17,176.73,177.15,110772.0,169.2265,169.6286,169.2073,169.6094,110772.0
2024-03-28 15:55:00,177.15,177.4,176.99,177.14,341606.0,169.6094,169.8488,169.4562,169.5999,341606.0
2024-04-01 09:30:00,178.77,181.86,178.5,181.7,237708.0,171.1605,174.1189,170.902,173.9657,237708.0
2024-04-01 09:35:00,181.65,181.65,180.0,180.32,81263.0,173.9179,173.9179,172.3381,172.6445,81263.0
2024-04-01 09:40:00,180.37,181.41,180.37,180.93,72232.0,172.6924,173.6881,172.6924,173.2285,72232.0
2024-04-01 09:45:00,180.95,181.1,180.37,180.71,49996.0,173.2477,173.3913,172.6924,173.0179,49996.0
2024-04-01 09:50:00,180.71,181.14,180.5,180.91,32933.0,173.0179,173.4296,172.8168,173.2094,32933.0
2024-04-01 09:55:00,180.93,181.09,180.75,180.94,25431.0,173.2285,173.3817,173.0562,173.2381,25431.0
2024-04-01 10:00:00,180.87,180.89,180.47,180.66,36001.0,173.1711,173.1902,172.7881,172.97,36001.0
2024-04-01 10:05:00,180.7,180.75,180.54,180.6,22517.0,173.0083,173.0562,172.8551,172.9126,22517.0
2024-04-01 10:10:00,180.62,181.03,180.59,180.94,30960.0,172.9317,173.3243,172.903,173.2381,30960.0
2024-04-01 10:15:00,180.9,181.27,180.75,180.84,28075.0,173.1998,173.5541,173.0562,173.1424,28075.0
2024-04-01 10:20:00,180.8,180.94,180.77,180.78,29326.0,173.1041,173.2381,173.0753,173.0849,29326.0
2024-04-01 10:25:00,180.74,180.83,180.56,180.62,26384.0,173.0466,173.1328,172.8743,172.9317,26384.0
2024-04-01 10:30:00,180.58,180.73,180.38,180.51,32694.0,172.8934,173.037,172.7019,172.8264,32694.0
2024-04-01 10:35:00,180.51,180.65,180.44,180.59,42758.0,172.8264,172.9604,172.7594,172.903,42758.0
2024-04-01 10:40:00,180.54,180.59,179.74,179.77,41291.0,172.8551,172.903,172.0892,172.1179,41291.0
2024-04-01 10:45:00,179.77,179.93,179.61,179.88,29103.0,172.1179,172.2711,171.9647,172.2232,29103.0
2024-04-01 10:50:00,179.89,179.97,179.75,179.87,29943.0,172.2328,172.3094,172.0988,172.2136,29943.0
2024-04-01 10:55:00,179.86,180.11,179.76,180.0,27999.0,172.2041,172.4434,172.1083,172.3381,27999.0
2024-04-01 11:00:00,179.98,180.11,179.65,179.74,80625.0,172.319,172.4434,172.003,172.0892,80625.0
2024-04-01 11:05:00,179.74,179.78,179.25,179.53,39833.0,172.0892,172.1275,171.62,171.8881,39833.0
2024-04-01 11:10:00,179.53,179.56,179.17,179.17,115946.0,171.8881,171.9168,171.5434,171.5434,115946.0
2024-04-01 11:15:00,179.08,179.67,179.06,179.45,57473.0,171.4573,172.0222,171.4381,171.8115,57473.0
2024-04-01 11:20:00,179.44,179.53,179.36,179.38,22623.0,171.8019,171.8881,171.7254,171.7445,22623.0
2024-04-01 11:25:00,179.38,179.41,178.88,178.92,19416.0,171.7445,171.7732,171.2658,171.3041,19416.0
2024-04-01 11:30:00,178.89,179.18,178.82,179.12,28088.0,171.2754,171.553,171.2083,171.4956,28088.0
2024-04-01 11:35:00,179.14,179.37,178.91,178.91,22123.0,171.5147,171.7349,171.2945,171.2945,22123.0
2024-04-01 11:40:00,178.89,179.08,178.72,178.97,16128.0,171.2754,171.4573,171.1126,171.352,16128.0
2024-04-01 11:45:00,178.97,179.15,178.85,179.15,22852.0,171.352,171.5243,171.2371,171.5243,22852.0
2024-04-01 11:50:00,179.14,179.15,178.8,179.06,24462.0,171.5147,171.5243,171.1892,171.4381,24462.0
2024-04-01 11:55:00,179.09,179.12,178.7,178.72,9136.0,171.4668,171.4956,171.0934,171.1126,9136.0
2024-04-01 12:00:00,178.68,178.8,178.64,178.71,6081.0,171.0743,171.1892,171.036,171.103,6081.0
2024-04-01 12:05:00,178.7,178.73,178.37,178.37,13973.0,171.0934,171.1222,170.7775,170.7775,13973.0
2024-04-01 12:10:00,178.4,178.41,178.19,178.39,17053.0,170.8062,170.8158,170.6052,170.7966,17053.0
2024-04-01 12:15:00,178.38,178.41,178.22,178.39,7210.0,170.7871,170.8158,170.6339,170.7966,7210.0
2024-04-01 12:20:00,178.41,178.45,178.32,178.45,7854.0,170.8158,170.8541,170.7296,170.8541,7854.0
2024-04-01 12:25:00,178.44,178.63,178.43,178.58,37411.0,170.8445,171.0264,170.8349,170.9786,37411.0
2024-04-01 12:30:00,178.54,178.63,178.39,178.6,13771.0,170.9403,171.0264,170.7966,170.9977,13771.0
2024-04-01 12:35:00,178.63,178.65,178.55,178.62,11144.0,171.0264,171.0456,170.9498,171.0169,11144.0
2024-04-01 12:40:00,178.64,178.83,178.63,178.74,13452.0,171.036,171.2179,171.0264,171.1317,13452.0
2024-04-01 12:45:00,178.78,178.9,178.72,178.89,10090.0,171.17,171.2849,171.1126,171.2754,10090.0
2024-04-01 12:50:00,178.86,179.02,178.85,178.89,12699.0,171.2466,171.3998,171.2371,171.2754,12699.0
2024-04-01 12:55:00,178.92,178.94,178.82,178.85,7621.0,171.3041,171.3232,171.2083,171.2371,7621.0
2024-04-01 13:00:00,178.84,179.1,178.79,179.06,14546.0,171.2275,171.4764,171.1796,171.4381,14546.0
2024-04-01 13:05:00,179.06,179.19,179.01,179.08,12620.0,171.4381,171.5626,171.3903,171.4573,12620.0
2024-04-01 13:10:00,179.08,179.1,178.89,179.06,14336.0,171.4573,171.4764,171.2754,171.4381,14336.0
2024-04-01 13:15:00,179.03,179.03,178.66,178.66,15396.0,171.4094,171.4094,171.0551,171.0551,15396.0
2024-04-01 13:20:00,178.6,178.68,178.53,178.64,4658.0,170.9977,171.0743,170.9307,171.036,4658.0
2024-04-01 13:25:00,178.64,178.75,178.64,178.66,8606.0,171.036,171.1413,171.036,171.0551,8606.0
2024-04-01 13:30:00,178.66,178.66,178.54,178.55,7579.0,171.0551,171.0551,170.9403,170.9498,7579.0
2024-04-01 13:35:00,178.55,178.65,178.52,178.63,8981.0,170.9498,171.0456,170.9211,171.0264,8981.0
2024-04-01 13:40:00,178.6,178.7,178.56,178.67,13368.0,170.9977,171.0934,170.9594,171.0647,13368.0
2024-04-01 13:45:00,178.67,178.7,178.59,178.59,4865.0,171.0647,171.0934,170.9881,170.9881,4865.0
2024-04-01 13:50:00,178.59,178.65,178.49,178.54,8652.0,170.9881,171.0456,170.8924,170.9403,8652.0
2024-04-01 13:55:00,178.53,178.53,178.38,178.43,6415.0,170.9307,170.9307,170.7871,170.8349,6415.0
2024-04-01 14:00:00,178.41,178.52,178.38,178.51,10806.0,170.8158,170.9211,170.7871,170.9115,10806.0
2024-04-01 14:05:00,178.5,178.71,178.48,178.68,22682.0,170.902,171.103,170.8828,171.0743,22682.0
2024-04-01 14:10:00,178.68,178.7,178.5,178.53,11653.0,171.0743,171.0934,170.902,170.9307,11653.0
2024-04-01 14:15:00,178.49,178.52,178.41,178.52,7578.0,170.8924,170.9211,170.8158,170.9211,7578.0
2024-04-01 14:20:00,178.52,178.58,178.5,178.58,12334.0,170.9211,170.9786,170.902,170.9786,12334.0
2024-04-01 14:25:00,178.56,178.59,178.41,178.45,9948.0,170.9594,170.9881,170.8158,170.8541,9948.0
2024-04-01 14:30:00,178.45,178.6,178.42,178.56,16979.0,170.8541,170.9977,170.8254,170.9594,16979.0
2024-04-01 14:35:00,178.56,178.8,178.55,178.79,20727.0,170.9594,171.1892,170.9498,171.1796,20727.0
2024-04-01 14:40:00,178.8,178.9,178.71,178.9,26754.0,171.1892,171.2849,171.103,171.2849,26754.0
2024-04-01 14:45:00,178.89,178.91,178.6,178.63,16525.0,171.2754,171.2945,170.9977,171.0264,16525.0
2024-04-01 14:50:00,178.6,178.66,178.54,178.58,16219.0,170.9977,171.0551,170.9403,170.9786,16219.0
2024-04-01 14:55:00,178.6,178.61,178.16,178.21,24599.0,170.9977,171.0073,170.5764,170.6243,24599.0
2024-04-01 15:00:00,178.27,178.31,178.11,178.3,11212.0,170.6818,170.72,170.5286,170.7105,11212.0
2024-04-01 15:05:00,178.28,178.31,178.1,178.15,20605.0,170.6913,170.72,170.519,170.5669,20605.0
2024-04-01 15:10:00,178.16,178.17,177.95,177.95,26619.0,170.5764,170.586,170.3754,170.3754,26619.0
2024-04-01 15:15:00,177.97,178.08,177.88,178.06,29400.0,170.3945,170.4998,170.3084,170.4807,29400.0
2024-04-01 15:20:00,178.08,178.21,177.95,178.02,18074.0,170.4998,170.6243,170.3754,170.4424,18074.0
2024-04-01 15:25:00,178.02,178.23,178.0,178.17,14823.0,170.4424,170.6435,170.4232,170.586,14823.0
2024-04-01 15:30:00,178.17,178.19,177.92,177.96,19079.0,170.586,170.6052,170.3466,170.3849,19079.0
2024-04-01 15:35:00,177.96,178.0,177.66,177.76,21204.0,170.3849,170.4232,170.0977,170.1935,21204.0
2024-04-01 15:40:00,177.75,178.02,177.75,178.0,26894.0,170.1839,170.4424,170.1839,170.4232,26894.0
2024-04-01 15:45:00,178.0,178.22,177.93,177.93,31849.0,170.4232,170.6339,170.3562,170.3562,31849.0
2024-04-01 15:50:00,177.95,178.22,177.8,178.22,59054.0,170.3754,170.6339,170.2318,170.6339,59054.0
2024-04-01 15:55:00,178.21,178.29,177.75,177.77,160129.0,170.6243,170.7009,170.1839,170.203,160129.0
2024-04-02 09:30:00,177.65,177.89,176.59,177.29,73725.0,170.0881,170.3179,169.0733,169.7435,73725.0
2024-04-02 09:35:00,177.27,177.47,176.64,177.17,53467.0,169.7243,169.9158,169.1211,169.6286,53467.0
2024-04-02 09:40:00,177.25,177.33,176.57,176.78,20737.0,169.7052,169.7818,169.0541,169.2552,20737.0
2024-04-02 09:45:00,176.84,177.17,176.44,176.48,20040.0,169.3126,169.6286,168.9296,168.9679,20040.0
2024-04-02 09:50:00,176.48,176.48,175.95,175.95,22582.0,168.9679,168.9679,168.4605,168.4605,22582.0
2024-04-02 09:55:00,175.99,176.16,175.63,175.75,16641.0,168.4988,168.6616,168.1541,168.269,16641.0
2024-04-02 10:00:00,175.67,176.05,175.64,176.02,27982.0,168.1924,168.5562,168.1637,168.5275,27982.0
2024-04-02 10:05:00,176.03,176.26,175.7,175.8,23234.0,168.5371,168.7573,168.2211,168.3169,23234.0
2024-04-02 10:10:00,175.8,175.9,175.55,175.65,25541.0,168.3169,168.4126,168.0775,168.1733,25541.0
2024-04-02 10:15:00,175.62,175.93,175.62,175.82,23900.0,168.1446,168.4414,168.1446,168.336,23900.0
2024-04-02 10:20:00,175.78,175.9,175.52,175.81,31076.0,168.2977,168.4126,168.0488,168.3265,31076.0
2024-04-02 10:25:00,175.78,175.9,175.65,175.79,20751.0,168.2977,168.4126,168.1733,168.3073,20751.0
2024-04-02 10:30:00,175.84,176.06,175.84,175.95,16312.0,168.3552,168.5658,168.3552,168.4605,16312.0
2024-04-02 10:35:00,175.92,176.08,175.85,176.03,33247.0,168.4318,168.585,168.3648,168.5371,33247.0
2024-04-02 10:40:00,176.03,176.35,175.97,176.28,21017.0,168.5371,168.8435,168.4797,168.7765,21017.0
2024-04-02 10:45:00,176.28,176.37,175.91,176.02,17431.0,168.7765,168.8626,168.4222,168.5275,17431.0
2024-04-02 10:50:00,175.95,176.14,175.91,176.13,11943.0,168.4605,168.6424,168.4222,168.6328,11943.0
2024-04-02 10:55:00,176.01,176.11,175.94,176.03,8859.0,168.5179,168.6137,168.4509,168.5371,8859.0
2024-04-02 11:00:00,176.05,176.05,175.88,176.0,13736.0,168.5562,168.5562,168.3935,168.5084,13736.0
2024-04-02 11:05:00,176.0,176.07,175.91,176.03,9223.0,168.5084,168.5754,168.4222,168.5371,9223.0
2024-04-02 11:10:00,176.03,176.14,175.96,176.12,8540.0,168.5371,168.6424,168.4701,168.6233,8540.0
2024-04-02 11:15:00,176.12,176.16,176.04,176.15,10918.0,168.6233,168.6616,168.5467,168.652,10918.0
2024-04-02 11:20:00,176.17,176.19,175.96,175.98,10414.0,168.6711,168.6903,168.4701,168.4892,10414.0
2024-04-02 11:25:00,175.95,176.22,175.91,176.22,11523.0,168.4605,168.719,168.4222,168.719,11523.0
2024-04-02 11:30:00,176.22,176.31,176.15,176.24,11162.0,168.719,168.8052,168.652,168.7382,11162.0
2024-04-02 11:35:00,176.25,176.62,176.15,176.15,32845.0,168.7477,169.102,168.652,168.652,32845.0
2024-04-02 11:40:00,176.13,176.5,176.05,176.25,22193.0,168.6328,168.9871,168.5562,168.7477,22193.0
2024-04-02 11:45:00,176.22,176.23,175.92,175.92,5322.0,168.719,168.7286,168.4318,168.4318,5322.0
2024-04-02 11:50:00,175.89,175.91,175.73,175.78,11356.0,168.4031,168.4222,168.2499,168.2977,11356.0
2024-04-02 11:55:00,175.76,175.83,175.68,175.75,11610.0,168.2786,168.3456,168.202,168.269,11610.0
2024-04-02 12:00:00,175.77,175.82,175.58,175.66,11909.0,168.2882,168.336,168.1063,168.1828,11909.0
2024-04-02 12:05:00,175.66,175.66,175.38,175.41,25704.0,168.1828,168.1828,167.9148,167.9435,25704.0
2024-04-02 12:10:00,175.41,175.53,175.41,175.46,13509.0,167.9435,168.0584,167.9435,167.9914,13509.0
2024-04-02 12:15:00,175.45,175.61,175.34,175.61,15324.0,167.9818,168.135,167.8765,168.135,15324.0
2024-04-02 12:20:00,175.61,175.62,175.44,175.44,19584.0,168.135,168.1446,167.9722,167.9722,19584.0
2024-04-02 12:25:00,175.43,175.44,175.22,175.36,9954.0,167.9626,167.9722,167.7616,167.8956,9954.0
2024-04-02 12:30:00,175.39,175.4,175.29,175.3,13394.0,167.9243,167.9339,167.8286,167.8382,13394.0
2024-04-02 12:35:00,175.28,175.3,175.09,175.28,23323.0,167.819,167.8382,167.6371,167.819,23323.0
2024-04-02 12:40:00,175.31,175.34,175.18,175.24,15821.0,167.8477,167.8765,167.7233,167.7807,15821.0
2024-04-02 12:45:00,175.22,175.34,175.18,175.3,10153.0,167.7616,167.8765,167.7233,167.8382,10153.0
2024-04-02 12:50:00,175.28,175.28,175.22,175.23,8296.0,167.819,167.819,167.7616,167.7712,8296.0
2024-04-02 12:55:00,175.22,175.44,175.22,175.4,9619.0,167.7616,167.9722,167.7616,167.9339,9619.0
2024-04-02 13:00:00,175.43,175.77,175.42,175.77,8964.0,167.9626,168.2882,167.9531,168.2882,8964.0
2024-04-02 13:05:00,175.77,175.9,175.7,175.77,11490.0,168.2882,168.4126,168.2211,168.2882,11490.0
2024-04-02 13:10:00,175.78,175.86,175.75,175.84,6001.0,168.2977,168.3743,168.269,168.3552,6001.0
2024-04-02 13:15:00,175.86,176.04,175.86,176.03,11185.0,168.3743,168.5467,168.3743,168.5371,11185.0
2024-04-02 13:20:00,176.01,176.14,176.0,176.07,6772.0,168.5179,168.6424,168.5084,168.5754,6772.0
2024-04-02 13:25:00,176.1,176.13,176.02,176.03,7640.0,168.6041,168.6328,168.5275,168.5371,7640.0
2024-04-02 13:30:00,176.01,176.01,175.72,175.72,5672.0,168.5179,168.5179,168.2403,168.2403,5672.0
2024-04-02 13:35:00,175.71,175.71,175.59,175.65,6359.0,168.2307,168.2307,168.1158,168.1733,6359.0
2024-04-02 13:40:00,175.63,175.71,175.58,175.71,12557.0,168.1541,168.2307,168.1063,168.2307,12557.0
2024-04-02 13:45:00,175.72,175.81,175.67,175.69,8420.0,168.2403,168.3265,168.1924,168.2116,8420.0
2024-04-02 13:50:00,175.71,175.89,175.66,175.71,11352.0,168.2307,168.4031,168.1828,168.2307,11352.0
2024-04-02 13:55:00,175.73,175.88,175.72,175.84,8282.0,168.2499,168.3935,168.2403,168.3552,8282.0
2024-04-02 14:00:00,175.84,175.86,175.7,175.73,6903.0,168.3552,168.3743,168.2211,168.2499,6903.0
2024-04-02 14:05:00,175.72,175.85,175.69,175.84,5678.0,168.2403,168.3648,168.2116,168.3552,5678.0
2024-04-02 14:10:00,175.83,175.86,175.81,175.85,6544.0,168.3456,168.3743,168.3265,168.3648,6544.0
2024-04-02 14:15:00,175.83,175.97,175.81,175.83,19209.0,168.3456,168.4797,168.3265,168.3456,19209.0
2024-04-02 14:20:00,175.84,175.84,175.56,175.58,6235.0,168.3552,168.3552,168.0871,168.1063,6235.0
2024-04-02 14:25:00,175.59,175.71,175.59,175.68,11487.0,168.1158,168.2307,168.1158,168.202,11487.0
2024-04-02 14:30:00,175.64,175.68,175.62,175.63,5357.0,168.1637,168.202,168.1446,168.1541,5357.0
2024-04-02 14:35:00,175.62,175.72,175.47,175.57,13782.0,168.1446,168.2403,168.0009,168.0967,13782.0
2024-04-02 14:40:00,175.56,175.62,175.53,175.57,6240.0,168.0871,168.1446,168.0584,168.0967,6240.0
2024-04-02 14:45:00,175.56,175.66,175.44,175.66,11660.0,168.0871,168.1828,167.9722,168.1828,11660.0
2024-04-02 14:50:00,175.65,175.82,175.61,175.61,18552.0,168.1733,168.336,168.135,168.135,18552.0
2024-04-02 14:55:00,175.59,175.66,175.57,175.59,7849.0,168.1158,168.1828,168.0967,168.1158,7849.0
2024-04-02 15:00:00,175.62,175.94,175.62,175.92,8788.0,168.1446,168.4509,168.1446,168.4318,8788.0
2024-04-02 15:05:00,175.97,176.05,175.93,175.96,12644.0,168.4797,168.5562,168.4414,168.4701,12644.0
2024-04-02 15:10:00,175.97,176.03,175.84,175.85,10534.0,168.4797,168.5371,168.3552,168.3648,10534.0
2024-04-02 15:15:00,175.85,175.94,175.7,175.72,13359.0,168.3648,168.4509,168.2211,168.2403,13359.0
2024-04-02 15:20:00,175.68,175.7,175.58,175.6,10779.0,168.202,168.2211,168.1063,168.1254,10779.0
2024-04-02 15:25:00,175.62,175.72,175.62,175.67,6845.0,168.1446,168.2403,168.1446,168.1924,6845.0
2024-04-02 15:30:00,175.69,175.73,175.52,175.53,8545.0,168.2116,168.2499,168.0488,168.0584,8545.0
2024-04-02 15:35:00,175.52,175.75,175.43,175.66,16184.0,168.0488,168.269,167.9626,168.1828,16184.0
2024-04-02 15:40:00,175.66,175.72,175.51,175.54,16852.0,168.1828,168.2403,168.0392,168.068,16852.0
2024-04-02 15:45:00,175.54,175.78,175.4,175.77,28814.0,168.068,168.2977,167.9339,168.2882,28814.0
2024-04-02 15:50:00,175.75,175.93,175.57,175.93,69595.0,168.269,168.4414,168.0967,168.4414,69595.0
2024-04-02 15:55:00,175.93,176.27,175.75,176.23,167222.0,168.4414,168.7669,168.269,168.7286,167222.0
2024-04-03 09:30:00,176.53,176.53,175.59,175.89,70835.0,169.0158,169.0158,168.1158,168.4031,70835.0
2024-04-03 09:35:00,176.0,176.27,175.88,175.93,32808.0,168.5084,168.7669,168.3935,168.4414,32808.0
2024-04-03 09:40:00,175.87,176.97,175.81,176.87,28026.0,168.3839,169.4371,168.3265,169.3413,28026.0
2024-04-03 09:45:00,176.91,177.19,176.7,176.83,14251.0,169.3796,169.6477,169.1786,169.303,14251.0
2024-04-03 09:50:00,176.82,176.94,176.58,176.64,37659.0,169.2935,169.4084,169.0637,169.1211,37659.0
2024-04-03 09:55:00,176.56,176.64,176.18,176.24,28258.0,169.0445,169.1211,168.6807,168.7382,28258.0
2024-04-03 10:00:00,176.29,176.71,176.11,176.38,51088.0,168.786,169.1882,168.6137,168.8722,51088.0
2024-04-03 10:05:00,176.39,176.41,176.16,176.2,20735.0,168.8818,168.9009,168.6616,168.6999,20735.0
2024-04-03 10:10:00,176.25,176.27,175.5,175.63,16971.0,168.7477,168.7669,168.0297,168.1541,16971.0
2024-04-03 10:15:00,175.57,175.6,175.14,175.29,32622.0,168.0967,168.1254,167.685,167.8286,32622.0
2024-04-03 10:20:00,175.28,175.49,175.24,175.34,13277.0,167.819,168.0201,167.7807,167.8765,13277.0
2024-04-03 10:25:00,175.4,175.65,175.31,175.65,17573.0,167.9339,168.1733,167.8477,168.1733,17573.0
2024-04-03 10:30:00,175.59,175.61,175.29,175.38,15594.0,168.1158,168.135,167.8286,167.9148,15594.0
2024-04-03 10:35:00,175.4,175.69,175.4,175.65,12080.0,167.9339,168.2116,167.9339,168.1733,12080.0
2024-04-03 10:40:00,175.64,175.67,175.47,175.47,12847.0,168.1637,168.1924,168.0009,168.0009,12847.0
2024-04-03 10:45:00,175.5,175.69,175.48,175.53,16056.0,168.0297,168.2116,168.0105,168.0584,16056.0
2024-04-03 10:50:00,175.55,175.76,175.5,175.75,21887.0,168.0775,168.2786,168.0297,168.269,21887.0
2024-04-03 10:55:00,175.78,175.93,175.65,175.65,15499.0,168.2977,168.4414,168.1733,168.1733,15499.0
2024-04-03 11:00:00,175.64,175.87,175.57,175.87,9828.0,168.1637,168.3839,168.0967,168.3839,9828.0
2024-04-03 11:05:00,175.85,176.11,175.83,175.94,20360.0,168.3648,168.6137,168.3456,168.4509,20360.0
2024-04-03 11:10:00,175.95,176.14,175.91,176.02,13060.0,168.4605,168.6424,168.4222,168.5275,13060.0
2024-04-03 11:15:00,176.05,176.25,175.98,176.22,15323.0,168.5562,168.7477,168.4892,168.719,15323.0
2024-04-03 11:20:00,176.24,176.26,176.05,176.08,12505.0,168.7382,168.7573,168.5562,168.585,12505.0
2024-04-03 11:25:00,176.09,176.29,176.03,176.03,12962.0,168.5945,168.786,168.5371,168.5371,12962.0
2024-04-03 11:30:00,176.04,176.13,176.01,176.09,7820.0,168.5467,168.6328,168.5179,168.5945,7820.0
2024-04-03 11:35:00,176.08,176.22,176.04,176.15,19363.0,168.585,168.719,168.5467,168.652,19363.0
2024-04-03 11:40:00,176.15,176.17,175.93,175.93,9497.0,168.652,168.6711,168.4414,168.4414,9497.0
2024-04-03 11:45:00,175.92,176.09,175.8,175.84,10938.0,168.4318,168.5945,168.3169,168.3552,10938.0
2024-04-03 11:50:00,175.84,175.88,175.64,175.64,4103.0,168.3552,168.3935,168.1637,168.1637,4103.0
2024-04-03 11:55:00,175.64,175.69,175.5,175.5,8983.0,168.1637,168.2116,168.0297,168.0297,8983.0
2024-04-03 12:00:00,175.53,175.58,175.43,175.48,8210.0,168.0584,168.1063,167.9626,168.0105,8210.0
2024-04-03 12:05:00,175.5,175.82,175.47,175.74,7793.0,168.0297,168.336,168.0009,168.2594,7793.0
2024-04-03 12:10:00,175.74,175.8,175.47,175.47,12779.0,168.2594,168.3169,168.0009,168.0009,12779.0
2024-04-03 12:15:00,175.49,175.52,175.41,175.49,7526.0,168.0201,168.0488,167.9435,168.0201,7526.0
2024-04-03 12:20:00,175.49,175.63,175.42,175.61,6660.0,168.0201,168.1541,167.9531,168.135,6660.0
2024-04-03 12:25:00,175.66,175.74,175.61,175.72,6015.0,168.1828,168.2594,168.135,168.2403,6015.0
2024-04-03 12:30:00,175.71,175.83,175.69,175.82,6085.0,168.2307,168.3456,168.2116,168.336,6085.0
2024-04-03 12:35:00,175.82,175.84,175.57,175.64,10804.0,168.336,168.3552,168.0967,168.1637,10804.0
2024-04-03 12:40:00,175.63,175.82,175.59,175.74,5932.0,168.1541,168.336,168.1158,168.2594,5932.0
2024-04-03 12:45:00,175.72,175.87,175.71,175.87,8352.0,168.2403,168.3839,168.2307,168.3839,8352.0
2024-04-03 12:50:00,175.84,176.05,175.83,176.02,14900.0,168.3552,168.5562,168.3456,168.5275,14900.0
2024-04-03 12:55:00,175.99,176.02,175.97,175.99,9099.0,168.4988,168.5275,168.4797,168.4988,9099.0
2024-04-03 13:00:00,175.99,176.07,175.91,175.92,14983.0,168.4988,168.5754,168.4222,168.4318,14983.0
2024-04-03 13:05:00,175.94,176.02,175.8,176.02,17441.0,168.4509,168.5275,168.3169,168.5275,17441.0
2024-04-03 13:10:00,176.0,176.07,175.96,176.01,12769.0,168.5084,168.5754,168.4701,168.5179,12769.0
2024-04-03 13:15:00,176.01,176.01,175.96,176.0,9682.0,168.5179,168.5179,168.4701,168.5084,9682.0
2024-04-03 13:20:00,176.0,176.02,175.75,175.8,17171.0,168.5084,168.5275,168.269,168.3169,17171.0
2024-04-03 13:25:00,175.81,175.86,175.68,175.75,19914.0,168.3265,168.3743,168.202,168.269,19914.0
2024-04-03 13:30:00,175.77,175.77,175.56,175.58,10636.0,168.2882,168.2882,168.0871,168.1063,10636.0
2024-04-03 13:35:00,175.56,175.79,175.51,175.7,28383.0,168.0871,168.3073,168.0392,168.2211,28383.0
2024-04-03 13:40:00,175.67,175.81,175.67,175.71,7171.0,168.1924,168.3265,168.1924,168.2307,7171.0
2024-04-03 13:45:00,175.67,175.73,175.65,175.72,11726.0,168.1924,168.2499,168.1733,168.2403,11726.0
2024-04-03 13:50:00,175.74,175.76,175.61,175.63,7491.0,168.2594,168.2786,168.135,168.1541,7491.0
2024-04-03 13:55:00,175.63,175.7,175.62,175.68,6924.0,168.1541,168.2211,168.1446,168.202,6924.0
2024-04-03 14:00:00,175.69,175.81,175.67,175.74,7796.0,168.2116,168.3265,168.1924,168.2594,7796.0
2024-04-03 14:05:00,175.75,175.99,175.74,175.91,12817.0,168.269,168.4988,168.2594,168.4222,12817.0
2024-04-03 14:10:00,175.91,176.17,175.9,176.0,15887.0,168.4222,168.6711,168.4126,168.5084,15887.0
2024-04-03 14:15:00,175.98,176.1,175.9,176.0,19922.0,168.4892,168.6041,168.4126,168.5084,19922.0
2024-04-03 14:20:00,175.98,176.0,175.87,175.91,12323.0,168.4892,168.5084,168.3839,168.4222,12323.0
2024-04-03 14:25:00,175.9,175.97,175.86,175.93,13969.0,168.4126,168.4797,168.3743,168.4414,13969.0
2024-04-03 14:30:00,175.91,175.98,175.84,175.97,9854.0,168.4222,168.4892,168.3552,168.4797,9854.0
2024-04-03 14:35:00,175.95,176.02,175.89,175.99,8114.0,168.4605,168.5275,168.4031,168.4988,8114.0
2024-04-03 14:40:00,176.01,176.09,176.01,176.05,10717.0,168.5179,168.5945,168.5179,168.5562,10717.0
2024-04-03 14:45:00,176.04,176.04,175.97,175.97,6331.0,168.5467,168.5467,168.4797,168.4797,6331.0
2024-04-03 14:50:00,175.98,176.0,175.83,175.88,7894.0,168.4892,168.5084,168.3456,168.3935,7894.0
2024-04-03 14:55:00,175.91,176.07,175.73,175.83,20391.0,168.4222,168.5754,168.2499,168.3456,20391.0
2024-04-03 15:00:00,175.81,175.81,175.71,175.77,9679.0,168.3265,168.3265,168.2307,168.2882,9679.0
2024-04-03 15:05:00,175.75,175.89,175.73,175.75,9729.0,168.269,168.4031,168.2499,168.269,9729.0
2024-04-03 15:10:00,175.76,175.78,175.6,175.62,13227.0,168.2786,168.2977,168.1254,168.1446,13227.0
2024-04-03 15:15:00,175.6,175.61,175.39,175.43,16051.0,168.1254,168.135,167.9243,167.9626,16051.0
2024-04-03 15:20:00,175.42,175.45,175.21,175.25,17577.0,167.9531,167.9818,167.752,167.7903,17577.0
2024-04-03 15:25:00,175.24,175.3,175.13,175.18,16536.0,167.7807,167.8382,167.6754,167.7233,16536.0
2024-04-03 15:30:00,175.17,175.24,175.1,175.18,15491.0,167.7137,167.7807,167.6467,167.7233,15491.0
2024-04-03 15:35:00,175.19,175.54,175.19,175.5,15588.0,167.7329,168.068,167.7329,168.0297,15588.0
2024-04-03 15:40:00,175.5,175.6,175.39,175.58,12259.0,168.0297,168.1254,167.9243,168.1063,12259.0
2024-04-03 15:45:00,175.6,175.9,175.54,175.89,24869.0,168.1254,168.4126,168.068,168.4031,24869.0
2024-04-03 15:50:00,175.91,175.99,175.86,175.88,55278.0,168.4222,168.4988,168.3743,168.3935,55278.0
2024-04-03 15:55:00,175.87,175.93,175.49,175.52,156051.0,168.3839,168.4414,168.0201,168.0488,156051.0
2024-04-04 09:30:00,176.84,177.23,175.53,175.69,62879.0,169.3126,169.686,168.0584,168.2116,62879.0
2024-04-04 09:35:00,175.69,176.27,175.68,176.14,26340.0,168.2116,168.7669,168.202,168.6424,26340.0
2024-04-04 09:40:00,176.11,176.55,176.08,176.28,19428.0,168.6137,169.035,168.585,168.7765,19428.0
2024-04-04 09:45:00,176.31,176.69,176.22,176.43,16758.0,168.8052,169.169,168.719,168.9201,16758.0
2024-04-04 09:50:00,176.43,176.71,175.94,176.24,23514.0,168.9201,169.1882,168.4509,168.7382,23514.0
2024-04-04 09:55:00,176.27,176.51,176.27,176.27,14061.0,168.7669,168.9967,168.7669,168.7669,14061.0
2024-04-04 10:00:00,176.31,176.44,176.03,176.09,16238.0,168.8052,168.9296,168.5371,168.5945,16238.0
2024-04-04 10:05:00,176.0,176.03,175.51,175.64,14067.0,168.5084,168.5371,168.0392,168.1637,14067.0
2024-04-04 10:10:00,175.64,175.64,175.29,175.45,25719.0,168.1637,168.1637,167.8286,167.9818,25719.0
2024-04-04 10:15:00,175.51,175.59,175.19,175.31,19448.0,168.0392,168.1158,167.7329,167.8477,19448.0
2024-04-04 10:20:00,175.33,175.45,174.99,175.04,20234.0,167.8669,167.9818,167.5414,167.5892,20234.0
2024-04-04 10:25:00,175.07,175.08,174.79,174.92,15543.0,167.618,167.6275,167.3499,167.4743,15543.0
2024-04-04 10:30:00,174.95,175.15,174.81,174.81,18628.0,167.5031,167.6946,167.369,167.369,18628.0
2024-04-04 10:35:00,174.78,174.99,174.66,174.96,18289.0,167.3403,167.5414,167.2254,167.5126,18289.0
2024-04-04 10:40:00,174.98,175.12,174.88,175.06,19908.0,167.5318,167.6658,167.436,167.6084,19908.0
2024-04-04 10:45:00,175.1,175.11,174.91,174.93,17000.0,167.6467,167.6563,167.4648,167.4839,17000.0
2024-04-04 10:50:00,174.92,175.04,174.85,175.0,18090.0,167.4743,167.5892,167.4073,167.5509,18090.0
2024-04-04 10:55:00,174.96,174.96,174.66,174.76,11496.0,167.5126,167.5126,167.2254,167.3212,11496.0
2024-04-04 11:00:00,174.78,174.79,174.46,174.53,23423.0,167.3403,167.3499,167.0339,167.1009,23423.0
2024-04-04 11:05:00,174.53,174.54,174.33,174.46,14070.0,167.1009,167.1105,166.9095,167.0339,14070.0
2024-04-04 11:10:00,174.48,174.55,174.35,174.51,23220.0,167.0531,167.1201,166.9286,167.0818,23220.0
2024-04-04 11:15:00,174.52,174.52,174.15,174.28,43151.0,167.0914,167.0914,166.7371,166.8616,43151.0
2024-04-04 11:20:00,174.25,174.26,173.79,173.88,113906.0,166.8329,166.8424,166.3924,166.4786,113906.0
2024-04-04 11:25:00,173.89,174.11,173.88,173.98,22004.0,166.4882,166.6988,166.4786,166.5744,22004.0
2024-04-04 11:30:00,173.97,174.27,173.92,174.24,18595.0,166.5648,166.852,166.5169,166.8233,18595.0
2024-04-04 11:35:00,174.3,174.4,174.26,174.37,10631.0,166.8807,166.9765,166.8424,166.9478,10631.0
2024-04-04 11:40:00,174.37,174.45,174.18,174.2,18036.0,166.9478,167.0244,166.7658,166.785,18036.0
2024-04-04 11:45:00,174.19,174.19,173.95,174.07,16261.0,166.7754,166.7754,166.5456,166.6605,16261.0
2024-04-04 11:50:00,174.1,174.24,174.07,174.18,13860.0,166.6893,166.8233,166.6605,166.7658,13860.0
2024-04-04 11:55:00,174.18,174.29,174.08,174.29,9252.0,166.7658,166.8712,166.6701,166.8712,9252.0
2024-04-04 12:00:00,174.25,174.43,174.19,174.29,16707.0,166.8329,167.0052,166.7754,166.8712,16707.0
2024-04-04 12:05:00,174.29,174.67,174.29,174.65,7870.0,166.8712,167.235,166.8712,167.2158,7870.0
2024-04-04 12:10:00,174.63,174.69,174.47,174.47,12222.0,167.1967,167.2541,167.0435,167.0435,12222.0
2024-04-04 12:15:00,174.52,174.52,174.22,174.44,17306.0,167.0914,167.0914,166.8041,167.0148,17306.0
2024-04-04 12:20:00,174.45,174.64,174.45,174.6,6722.0,167.0244,167.2063,167.0244,167.168,6722.0
2024-04-04 12:25:00,174.59,174.72,174.53,174.55,39457.0,167.1584,167.2829,167.1009,167.1201,39457.0
2024-04-04 12:30:00,174.55,174.59,174.37,174.42,11013.0,167.1201,167.1584,166.9478,166.9956,11013.0
2024-04-04 12:35:00,174.39,174.4,174.21,174.21,23804.0,166.9669,166.9765,166.7946,166.7946,23804.0
2024-04-04 12:40:00,174.22,174.34,174.15,174.16,25952.0,166.8041,166.919,166.7371,166.7467,25952.0
2024-04-04 12:45:00,174.15,174.24,174.09,174.2,9495.0,166.7371,166.8233,166.6797,166.785,9495.0
2024-04-04 12:50:00,174.21,174.28,174.18,174.27,4762.0,166.7946,166.8616,166.7658,166.852,4762.0
2024-04-04 12:55:00,174.29,174.43,174.28,174.42,7222.0,166.8712,167.0052,166.8616,166.9956,7222.0
2024-04-04 13:00:00,174.44,174.52,174.38,174.51,12072.0,167.0148,167.0914,166.9573,167.0818,12072.0
2024-04-04 13:05:00,174.53,174.6,174.42,174.44,8315.0,167.1009,167.168,166.9956,167.0148,8315.0
2024-04-04 13:10:00,174.46,174.46,174.25,174.32,10064.0,167.0339,167.0339,166.8329,166.8999,10064.0
2024-04-04 13:15:00,174.25,174.26,174.16,174.22,9071.0,166.8329,166.8424,166.7467,166.8041,9071.0
2024-04-04 13:20:00,174.21,174.34,174.15,174.34,15538.0,166.7946,166.919,166.7371,166.919,15538.0
2024-04-04 13:25:00,174.31,174.38,174.29,174.29,4682.0,166.8903,166.9573,166.8712,166.8712,4682.0
2024-04-04 13:30:00,174.33,174.33,174.17,174.27,7984.0,166.9095,166.9095,166.7563,166.852,7984.0
2024-04-04 13:35:00,174.27,174.36,174.22,174.24,10942.0,166.852,166.9382,166.8041,166.8233,10942.0
2024-04-04 13:40:00,174.22,174.25,174.02,174.06,10947.0,166.8041,166.8329,166.6127,166.651,10947.0
2024-04-04 13:45:00,174.05,174.08,174.0,174.03,9080.0,166.6414,166.6701,166.5935,166.6222,9080.0
2024-04-04 13:50:00,174.04,174.07,173.95,174.02,13401.0,166.6318,166.6605,166.5456,166.6127,13401.0
2024-04-04 13:55:00,174.03,174.07,173.76,173.76,18118.0,166.6222,166.6605,166.3637,166.3637,18118.0
2024-04-04 14:00:00,173.76,173.77,173.3,173.42,25532.0,166.3637,166.3733,165.9233,166.0382,25532.0
2024-04-04 14:05:00,173.4,173.46,173.08,173.08,13959.0,166.019,166.0765,165.7127,165.7127,13959.0
2024-04-04 14:10:00,173.06,173.1,172.85,172.87,9654.0,165.6935,165.7318,165.4925,165.5116,9654.0
2024-04-04 14:15:00,172.81,172.89,172.65,172.69,17786.0,165.4542,165.5308,165.301,165.3393,17786.0
2024-04-04 14:20:00,172.67,173.02,172.61,173.01,13501.0,165.3201,165.6552,165.2627,165.6456,13501.0
2024-04-04 14:25:00,172.97,173.16,172.72,172.74,19194.0,165.6074,165.7893,165.368,165.3871,19194.0
2024-04-04 14:30:00,172.75,172.76,172.18,172.44,28040.0,165.3967,165.4063,164.851,165.0999,28040.0
2024-04-04 14:35:00,172.45,173.17,172.42,173.12,32027.0,165.1095,165.7988,165.0808,165.751,32027.0
2024-04-04 14:40:00,173.12,173.12,172.42,172.43,17988.0,165.751,165.751,165.0808,165.0903,17988.0
2024-04-04 14:45:00,172.41,173.2,172.36,173.14,21944.0,165.0712,165.8276,165.0233,165.7701,21944.0
2024-04-04 14:50:00,173.09,173.37,173.05,173.14,27127.0,165.7222,165.9903,165.6839,165.7701,27127.0
2024-04-04 14:55:00,173.08,173.2,172.86,173.05,35054.0,165.7127,165.8276,165.502,165.6839,35054.0
2024-04-04 15:00:00,172.97,172.98,172.47,172.52,27584.0,165.6074,165.6169,165.1286,165.1765,27584.0
2024-04-04 15:05:00,172.51,172.72,172.31,172.48,23617.0,165.1669,165.368,164.9754,165.1382,23617.0
2024-04-04 15:10:00,172.42,172.42,172.11,172.18,30702.0,165.0808,165.0808,164.784,164.851,30702.0
2024-04-04 15:15:00,172.17,172.36,171.97,172.11,23671.0,164.8414,165.0233,164.6499,164.784,23671.0
2024-04-04 15:20:00,172.13,172.34,171.98,172.25,19097.0,164.8031,165.0042,164.6595,164.918,19097.0
2024-04-04 15:25:00,172.25,172.6,172.25,172.25,17021.0,164.918,165.2531,164.918,164.918,17021.0
2024-04-04 15:30:00,172.31,172.4,172.12,172.22,19957.0,164.9754,165.0616,164.7935,164.8893,19957.0
2024-04-04 15:35:00,172.24,172.24,172.06,172.19,17613.0,164.9084,164.9084,164.7361,164.8606,17613.0
2024-04-04 15:40:00,172.2,172.25,172.01,172.24,22737.0,164.8701,164.918,164.6882,164.9084,22737.0
2024-04-04 15:45:00,172.25,172.49,172.14,172.49,35078.0,164.918,165.1478,164.8127,165.1478,35078.0
2024-04-04 15:50:00,172.52,172.78,172.3,172.78,64995.0,165.1765,165.4254,164.9659,165.4254,64995.0
2024-04-04 15:55:00,172.78,172.99,172.13,172.25,255052.0,165.4254,165.6265,164.8031,164.918,255052.0
2024-04-05 09:30:00,171.62,171.86,170.69,171.66,56857.0,164.3148,164.5446,163.4244,164.3531,56857.0
2024-04-05 09:35:00,171.76,171.82,171.29,171.3,24632.0,164.4489,164.5063,163.9989,164.0084,24632.0
2024-04-05 09:40:00,171.2,171.61,171.16,171.2,31684.0,163.9127,164.3052,163.8744,163.9127,31684.0
2024-04-05 09:45:00,171.22,171.32,170.97,171.05,39805.0,163.9318,164.0276,163.6925,163.7691,39805.0
2024-04-05 09:50:00,171.05,171.35,170.93,171.0,30260.0,163.7691,164.0563,163.6542,163.7212,30260.0
2024-04-05 09:55:00,170.97,171.67,170.95,171.31,41849.0,163.6925,164.3627,163.6733,164.018,41849.0
2024-04-05 10:00:00,171.2,171.31,170.68,170.7,33741.0,163.9127,164.018,163.4148,163.434,33741.0
2024-04-05 10:05:00,170.71,170.86,170.03,170.32,51048.0,163.4435,163.5872,162.7925,163.0702,51048.0
2024-04-05 10:10:00,170.34,171.01,170.26,170.8,11892.0,163.0893,163.7308,163.0127,163.5297,11892.0
2024-04-05 10:15:00,170.77,170.82,170.53,170.6,32756.0,163.501,163.5489,163.2712,163.3382,32756.0
2024-04-05 10:20:00,170.62,170.66,170.39,170.47,8553.0,163.3574,163.3957,163.1372,163.2138,8553.0
2024-04-05 10:25:00,170.45,170.48,170.22,170.45,9730.0,163.1946,163.2233,162.9744,163.1946,9730.0
2024-04-05 10:30:00,170.48,171.16,170.41,171.16,14208.0,163.2233,163.8744,163.1563,163.8744,14208.0
2024-04-05 10:35:00,171.19,171.79,171.1,171.78,24913.0,163.9031,164.4776,163.8169,164.468,24913.0
2024-04-05 10:40:00,171.78,171.79,171.37,171.5,24666.0,164.468,164.4776,164.0755,164.1999,24666.0
2024-04-05 10:45:00,171.51,171.84,171.34,171.84,14315.0,164.2095,164.5255,164.0467,164.5255,14315.0
2024-04-05 10:50:00,171.82,172.09,171.75,172.09,13079.0,164.5063,164.7648,164.4393,164.7648,13079.0
2024-04-05 10:55:00,172.1,172.5,172.0,172.37,42379.0,164.7744,165.1574,164.6786,165.0329,42379.0
2024-04-05 11:00:00,172.4,172.4,171.93,171.98,13086.0,165.0616,165.0616,164.6116,164.6595,13086.0
2024-04-05 11:05:00,171.97,172.0,171.74,171.86,8449.0,164.6499,164.6786,164.4297,164.5446,8449.0
2024-04-05 11:10:00,171.84,171.84,171.55,171.65,18338.0,164.5255,164.5255,164.2478,164.3435,18338.0
2024-04-05 11:15:00,171.63,171.69,171.49,171.68,9428.0,164.3244,164.3818,164.1903,164.3723,9428.0
2024-04-05 11:20:00,171.7,171.74,171.61,171.74,4256.0,164.3914,164.4297,164.3052,164.4297,4256.0
2024-04-05 11:25:00,171.74,171.89,171.72,171.89,6578.0,164.4297,164.5733,164.4106,164.5733,6578.0
2024-04-05 11:30:00,171.86,172.11,171.86,172.06,7963.0,164.5446,164.784,164.5446,164.7361,7963.0
2024-04-05 11:35:00,172.08,172.17,172.01,172.14,7045.0,164.7552,164.8414,164.6882,164.8127,7045.0
2024-04-05 11:40:00,172.16,172.25,172.13,172.18,7938.0,164.8318,164.918,164.8031,164.851,7938.0
2024-04-05 11:45:00,172.23,172.23,172.02,172.02,4384.0,164.8988,164.8988,164.6978,164.6978,4384.0
2024-04-05 11:50:00,172.02,172.14,172.02,172.12,3571.0,164.6978,164.8127,164.6978,164.7935,3571.0
2024-04-05 11:55:00,172.16,172.29,172.14,172.27,7264.0,164.8318,164.9563,164.8127,164.9371,7264.0
2024-04-05 12:00:00,172.32,172.38,172.21,172.31,8652.0,164.985,165.0425,164.8797,164.9754,8652.0
2024-04-05 12:05:00,172.31,172.35,172.21,172.32,6408.0,164.9754,165.0137,164.8797,164.985,6408.0
2024-04-05 12:10:00,172.3,172.44,172.3,172.44,4655.0,164.9659,165.0999,164.9659,165.0999,4655.0
2024-04-05 12:15:00,172.42,172.54,172.34,172.35,10950.0,165.0808,165.1957,165.0042,165.0137,10950.0
2024-04-05 12:20:00,172.34,172.36,172.23,172.3,5458.0,165.0042,165.0233,164.8988,164.9659,5458.0
2024-04-05 12:25:00,172.32,172.37,172.29,172.3,6933.0,164.985,165.0329,164.9563,164.9659,6933.0
2024-04-05 12:30:00,172.3,172.31,172.03,172.03,7238.0,164.9659,164.9754,164.7074,164.7074,7238.0
2024-04-05 12:35:00,172.06,172.27,172.04,172.25,11559.0,164.7361,164.9371,164.7169,164.918,11559.0
2024-04-05 12:40:00,172.26,172.29,172.17,172.23,11037.0,164.9276,164.9563,164.8414,164.8988,11037.0
2024-04-05 12:45:00,172.27,172.35,172.25,172.27,4574.0,164.9371,165.0137,164.918,164.9371,4574.0
2024-04-05 12:50:00,172.28,172.33,172.25,172.25,7636.0,164.9467,164.9946,164.918,164.918,7636.0
2024-04-05 12:55:00,172.28,172.43,172.28,172.43,5835.0,164.9467,165.0903,164.9467,165.0903,5835.0
2024-04-05 13:00:00,172.42,172.44,172.23,172.23,4775.0,165.0808,165.0999,164.8988,164.8988,4775.0
2024-04-05 13:05:00,172.21,172.28,172.03,172.09,12205.0,164.8797,164.9467,164.7074,164.7648,12205.0
2024-04-05 13:10:00,172.09,172.1,171.89,171.89,3387.0,164.7648,164.7744,164.5733,164.5733,3387.0
2024-04-05 13:15:00,171.84,171.85,171.74,171.83,5319.0,164.5255,164.535,164.4297,164.5159,5319.0
2024-04-05 13:20:00,171.85,171.9,171.78,171.89,4553.0,164.535,164.5829,164.468,164.5733,4553.0
2024-04-05 13:25:00,171.9,171.91,171.75,171.82,5951.0,164.5829,164.5925,164.4393,164.5063,5951.0
2024-04-05 13:30:00,171.83,172.19,171.82,172.19,5518.0,164.5159,164.8606,164.5063,164.8606,5518.0
2024-04-05 13:35:00,172.18,172.27,172.14,172.14,5316.0,164.851,164.9371,164.8127,164.8127,5316.0
2024-04-05 13:40:00,172.15,172.19,172.08,172.19,5044.0,164.8223,164.8606,164.7552,164.8606,5044.0
2024-04-05 13:45:00,172.22,172.23,172.06,172.15,5872.0,164.8893,164.8988,164.7361,164.8223,5872.0
2024-04-05 13:50:00,172.17,172.22,172.07,172.08,4795.0,164.8414,164.8893,164.7457,164.7552,4795.0
2024-04-05 13:55:00,172.03,172.04,171.86,171.99,5477.0,164.7074,164.7169,164.5446,164.6691,5477.0
2024-04-05 14:00:00,172.0,172.01,171.71,171.89,10074.0,164.6786,164.6882,164.401,164.5733,10074.0
2024-04-05 14:05:00,171.84,172.18,171.82,172.14,7005.0,164.5255,164.851,164.5063,164.8127,7005.0
2024-04-05 14:10:00,172.13,172.22,172.0,172.0,12136.0,164.8031,164.8893,164.6786,164.6786,12136.0
2024-04-05 14:15:00,171.98,172.0,171.81,171.86,12662.0,164.6595,164.6786,164.4967,164.5446,12662.0
2024-04-05 14:20:00,171.85,172.01,171.79,171.87,8042.0,164.535,164.6882,164.4776,164.5542,8042.0
2024-04-05 14:25:00,171.84,171.9,171.71,171.71,11406.0,164.5255,164.5829,164.401,164.401,11406.0
2024-04-05 14:30:00,171.74,171.91,171.69,171.81,11422.0,164.4297,164.5925,164.3818,164.4967,11422.0
2024-04-05 14:35:00,171.82,171.89,171.73,171.75,10831.0,164.5063,164.5733,164.4201,164.4393,10831.0
2024-04-05 14:40:00,171.75,171.76,171.49,171.65,8617.0,164.4393,164.4489,164.1903,164.3435,8617.0
2024-04-05 14:45:00,171.64,171.65,171.44,171.52,6944.0,164.334,164.3435,164.1425,164.2191,6944.0
2024-04-05 14:50:00,171.52,171.58,171.45,171.58,4747.0,164.2191,164.2765,164.1521,164.2765,4747.0
2024-04-05 14:55:00,171.59,171.7,171.5,171.7,7613.0,164.2861,164.3914,164.1999,164.3914,7613.0
2024-04-05 15:00:00,171.69,171.87,171.66,171.87,3969.0,164.3818,164.5542,164.3531,164.5542,3969.0
2024-04-05 15:05:00,171.88,171.96,171.82,171.89,17060.0,164.5637,164.6403,164.5063,164.5733,17060.0
2024-04-05 15:10:00,171.91,172.08,171.86,172.08,5003.0,164.5925,164.7552,164.5446,164.7552,5003.0
2024-04-05 15:15:00,172.11,172.11,171.95,172.09,8901.0,164.784,164.784,164.6308,164.7648,8901.0
2024-04-05 15:20:00,172.08,172.1,171.89,171.96,10231.0,164.7552,164.7744,164.5733,164.6403,10231.0
2024-04-05 15:25:00,171.96,171.98,171.8,171.8,11963.0,164.6403,164.6595,164.4872,164.4872,11963.0
2024-04-05 15:30:00,171.78,172.17,171.72,172.17,15169.0,164.468,164.8414,164.4106,164.8414,15169.0
2024-04-05 15:35:00,172.16,172.2,171.98,172.03,18351.0,164.8318,164.8701,164.6595,164.7074,18351.0
2024-04-05 15:40:00,172.05,172.12,171.84,171.84,19026.0,164.7265,164.7935,164.5255,164.5255,19026.0
2024-04-05 15:45:00,171.83,171.99,171.74,171.97,21605.0,164.5159,164.6691,164.4297,164.6499,21605.0
2024-04-05 15:50:00,171.97,172.08,171.8,172.08,39052.0,164.6499,164.7552,164.4872,164.7552,39052.0
2024-04-05 15:55:00,172.08,172.19,171.74,171.77,198467.0,164.7552,164.8606,164.4297,164.4584,198467.0
2024-04-08 09:30:00,170.9,171.96,170.68,171.36,49344.0,163.6255,164.6403,163.4148,164.0659,49344.0
2024-04-08 09:35:00,171.36,172.09,171.17,171.99,7873.0,164.0659,164.7648,163.884,164.6691,7873.0
2024-04-08 09:40:00,171.99,172.0,171.3,171.82,9410.0,164.6691,164.6786,164.0084,164.5063,9410.0
2024-04-08 09:45:00,171.81,172.13,171.61,171.79,10522.0,164.4967,164.8031,164.3052,164.4776,10522.0
2024-04-08 09:50:00,171.81,171.84,171.51,171.55,18736.0,164.4967,164.5255,164.2095,164.2478,18736.0
2024-04-08 09:55:00,171.51,171.98,171.51,171.71,15755.0,164.2095,164.6595,164.2095,164.401,15755.0
2024-04-08 10:00:00,171.72,171.91,171.15,171.16,16568.0,164.4106,164.5925,163.8648,163.8744,16568.0
2024-04-08 10:05:00,171.12,171.39,171.12,171.38,10861.0,163.8361,164.0946,163.8361,164.085,10861.0
2024-04-08 10:10:00,171.42,171.75,171.4,171.66,13710.0,164.1233,164.4393,164.1042,164.3531,13710.0
2024-04-08 10:15:00,171.61,171.65,171.25,171.29,12785.0,164.3052,164.3435,163.9606,163.9989,12785.0
2024-04-08 10:20:00,171.3,171.43,171.21,171.41,13745.0,164.0084,164.1329,163.9223,164.1138,13745.0
2024-04-08 10:25:00,171.46,171.65,171.38,171.59,13338.0,164.1616,164.3435,164.085,164.2861,13338.0
2024-04-08 10:30:00,171.56,171.68,171.39,171.67,14171.0,164.2574,164.3723,164.0946,164.3627,14171.0
2024-04-08 10:35:00,171.69,171.81,171.53,171.53,14251.0,164.3818,164.4967,164.2286,164.2286,14251.0
2024-04-08 10:40:00,171.59,171.62,171.34,171.38,13118.0,164.2861,164.3148,164.0467,164.085,13118.0
2024-04-08 10:45:00,171.34,171.49,171.21,171.28,17001.0,164.0467,164.1903,163.9223,163.9893,17001.0
2024-04-08 10:50:00,171.28,171.47,171.19,171.47,17378.0,163.9893,164.1712,163.9031,164.1712,17378.0
2024-04-08 10:55:00,171.48,171.48,171.21,171.4,16892.0,164.1808,164.1808,163.9223,164.1042,16892.0
2024-04-08 11:00:00,171.4,171.61,171.3,171.46,18269.0,164.1042,164.3052,164.0084,164.1616,18269.0
2024-04-08 11:05:00,171.47,171.51,171.38,171.5,7644.0,164.1712,164.2095,164.085,164.1999,7644.0
2024-04-08 11:10:00,171.48,171.51,171.27,171.27,7094.0,164.1808,164.2095,163.9797,163.9797,7094.0
2024-04-08 11:15:00,171.3,171.37,171.22,171.27,8368.0,164.0084,164.0755,163.9318,163.9797,8368.0
2024-04-08 11:20:00,171.28,171.39,171.25,171.3,10737.0,163.9893,164.0946,163.9606,164.0084,10737.0
2024-04-08 11:25:00,171.3,171.31,171.06,171.06,10871.0,164.0084,164.018,163.7787,163.7787,10871.0
2024-04-08 11:30:00,171.05,171.09,170.82,170.87,17129.0,163.7691,163.8074,163.5489,163.5967,17129.0
2024-04-08 11:35:00,170.86,170.86,170.59,170.8,7185.0,163.5872,163.5872,163.3287,163.5297,7185.0
2024-04-08 11:40:00,170.8,170.8,170.53,170.62,11436.0,163.5297,163.5297,163.2712,163.3574,11436.0
2024-04-08 11:45:00,170.61,170.74,170.57,170.6,8083.0,163.3478,163.4723,163.3095,163.3382,8083.0
2024-04-08 11:50:00,170.6,170.6,170.51,170.53,11080.0,163.3382,163.3382,163.2521,163.2712,11080.0
2024-04-08 11:55:00,170.53,170.54,170.42,170.43,9429.0,163.2712,163.2808,163.1659,163.1755,9429.0
2024-04-08 12:00:00,170.43,170.73,170.41,170.72,11004.0,163.1755,163.4627,163.1563,163.4531,11004.0
2024-04-08 12:05:00,170.68,170.83,170.57,170.61,8690.0,163.4148,163.5584,163.3095,163.3478,8690.0
2024-04-08 12:10:00,170.59,170.67,170.45,170.62,12227.0,163.3287,163.4053,163.1946,163.3574,12227.0
2024-04-08 12:15:00,170.63,170.86,170.59,170.76,8015.0,163.367,163.5872,163.3287,163.4914,8015.0
2024-04-08 12:20:00,170.76,170.76,170.67,170.68,9210.0,163.4914,163.4914,163.4053,163.4148,9210.0
2024-04-08 12:25:00,170.67,170.85,170.65,170.78,9668.0,163.4053,163.5776,163.3861,163.5106,9668.0
2024-04-08 12:30:00,170.76,170.81,170.65,170.81,6814.0,163.4914,163.5393,163.3861,163.5393,6814.0
2024-04-08 12:35:00,170.87,170.89,170.77,170.77,6639.0,163.5967,163.6159,163.501,163.501,6639.0
2024-04-08 12:40:00,170.76,171.0,170.75,170.91,9041.0,163.4914,163.7212,163.4818,163.635,9041.0
2024-04-08 12:45:00,170.91,171.09,170.86,171.04,8119.0,163.635,163.8074,163.5872,163.7595,8119.0
2024-04-08 12:50:00,170.99,171.0,170.81,170.81,4147.0,163.7116,163.7212,163.5393,163.5393,4147.0
2024-04-08 12:55:00,170.79,170.82,170.62,170.72,8497.0,163.5201,163.5489,163.3574,163.4531,8497.0
2024-04-08 13:00:00,170.67,170.73,170.56,170.58,8251.0,163.4053,163.4627,163.2999,163.3191,8251.0
2024-04-08 13:05:00,170.61,170.68,170.5,170.68,8687.0,163.3478,163.4148,163.2425,163.4148,8687.0
2024-04-08 13:10:00,170.66,170.71,170.49,170.54,8990.0,163.3957,163.4435,163.2329,163.2808,8990.0
2024-04-08 13:15:00,170.52,170.67,170.5,170.65,8344.0,163.2616,163.4053,163.2425,163.3861,8344.0
2024-04-08 13:20:00,170.6,170.62,170.53,170.54,7138.0,163.3382,163.3574,163.2712,163.2808,7138.0
2024-04-08 13:25:00,170.53,170.62,170.51,170.55,6043.0,163.2712,163.3574,163.2521,163.2904,6043.0
2024-04-08 13:30:00,170.56,170.64,170.52,170.6,6682.0,163.2999,163.3765,163.2616,163.3382,6682.0
2024-04-08 13:35:00,170.58,170.68,170.55,170.56,9161.0,163.3191,163.4148,163.2904,163.2999,9161.0
2024-04-08 13:40:00,170.55,170.76,170.54,170.76,5062.0,163.2904,163.4914,163.2808,163.4914,5062.0
2024-04-08 13:45:00,170.79,170.8,170.68,170.75,4631.0,163.5201,163.5297,163.4148,163.4818,4631.0
2024-04-08 13:50:00,170.78,170.78,170.67,170.69,5990.0,163.5106,163.5106,163.4053,163.4244,5990.0
2024-04-08 13:55:00,170.72,170.88,170.71,170.88,4867.0,163.4531,163.6063,163.4435,163.6063,4867.0
2024-04-08 14:00:00,170.87,170.91,170.78,170.78,4585.0,163.5967,163.635,163.5106,163.5106,4585.0
2024-04-08 14:05:00,170.79,170.98,170.79,170.95,2759.0,163.5201,163.7021,163.5201,163.6733,2759.0
2024-04-08 14:10:00,171.03,171.03,170.8,170.86,12276.0,163.7499,163.7499,163.5297,163.5872,12276.0
2024-04-08 14:15:00,170.86,170.91,170.79,170.79,7298.0,163.5872,163.635,163.5201,163.5201,7298.0
2024-04-08 14:20:00,170.76,170.76,170.57,170.59,6536.0,163.4914,163.4914,163.3095,163.3287,6536.0
2024-04-08 14:25:00,170.6,170.87,170.59,170.87,7011.0,163.3382,163.5967,163.3287,163.5967,7011.0
2024-04-08 14:30:00,170.88,170.93,170.75,170.75,4832.0,163.6063,163.6542,163.4818,163.4818,4832.0
2024-04-08 14:35:00,170.77,170.79,170.65,170.75,9946.0,163.501,163.5201,163.3861,163.4818,9946.0
2024-04-08 14:40:00,170.78,170.78,170.59,170.59,5999.0,163.5106,163.5106,163.3287,163.3287,5999.0
2024-04-08 14:45:00,170.59,170.62,170.41,170.44,11909.0,163.3287,163.3574,163.1563,163.185,11909.0
2024-04-08 14:50:00,170.42,170.44,170.08,170.19,25292.0,163.1659,163.185,162.8404,162.9457,25292.0
2024-04-08 14:55:00,170.16,170.27,170.08,170.27,18601.0,162.917,163.0223,162.8404,163.0223,18601.0
2024-04-08 15:00:00,170.26,170.4,170.17,170.4,9921.0,163.0127,163.1467,162.9265,163.1467,9921.0
2024-04-08 15:05:00,170.4,170.4,170.26,170.3,12307.0,163.1467,163.1467,163.0127,163.051,12307.0
2024-04-08 15:10:00,170.31,170.31,170.17,170.2,10046.0,163.0606,163.0606,162.9265,162.9553,10046.0
2024-04-08 15:15:00,170.18,170.2,170.08,170.16,17435.0,162.9361,162.9553,162.8404,162.917,17435.0
2024-04-08 15:20:00,170.12,170.24,170.03,170.04,8702.0,162.8787,162.9936,162.7925,162.8021,8702.0
2024-04-08 15:25:00,170.03,170.09,169.95,169.95,23245.0,162.7925,162.8499,162.7159,162.7159,23245.0
2024-04-08 15:30:00,169.93,170.0,169.77,169.84,20349.0,162.6968,162.7638,162.5436,162.6106,20349.0
2024-04-08 15:35:00,169.83,170.22,169.83,170.22,30509.0,162.601,162.9744,162.601,162.9744,30509.0
2024-04-08 15:40:00,170.23,170.37,170.16,170.18,31677.0,162.984,163.118,162.917,162.9361,31677.0
2024-04-08 15:45:00,170.15,170.47,170.14,170.32,27909.0,162.9074,163.2138,162.8978,163.0702,27909.0
2024-04-08 15:50:00,170.3,170.3,170.0,170.02,60749.0,163.051,163.051,162.7638,162.7829,60749.0
2024-04-08 15:55:00,170.03,170.11,169.62,169.7,199167.0,162.7925,162.8691,162.3999,162.4765,199167.0
2024-04-09 09:30:00,170.0,171.21,169.91,170.92,54040.0,162.7638,163.9223,162.6776,163.6446,54040.0
2024-04-09 09:35:00,170.83,171.12,170.69,170.88,13445.0,163.5584,163.8361,163.4244,163.6063,13445.0
2024-04-09 09:40:00,170.97,170.97,170.24,170.3,15146.0,163.6925,163.6925,162.9936,163.051,15146.0
2024-04-09 09:45:00,170.22,170.22,169.78,169.78,11331.0,162.9744,162.9744,162.5531,162.5531,11331.0
2024-04-09 09:50:00,169.79,169.82,169.5,169.57,6478.0,162.5627,162.5914,162.2851,162.3521,6478.0
2024-04-09 09:55:00,169.65,169.83,169.51,169.66,9017.0,162.4287,162.601,162.2946,162.4382,9017.0
2024-04-09 10:00:00,169.67,170.19,169.66,170.16,11420.0,162.4478,162.9457,162.4382,162.917,11420.0
2024-04-09 10:05:00,170.14,170.41,170.06,170.22,5204.0,162.8978,163.1563,162.8212,162.9744,5204.0
2024-04-09 10:10:00,170.28,170.72,170.26,170.72,4635.0,163.0319,163.4531,163.0127,163.4531,4635.0
2024-04-09 10:15:00,170.66,170.82,170.53,170.77,7603.0,163.3957,163.5489,163.2712,163.501,7603.0
2024-04-09 10:20:00,170.82,170.82,170.5,170.5,17936.0,163.5489,163.5489,163.2425,163.2425,17936.0
2024-04-09 10:25:00,170.56,170.76,170.56,170.63,6056.0,163.2999,163.4914,163.2999,163.367,6056.0
2024-04-09 10:30:00,170.62,170.62,170.3,170.33,9167.0,163.3574,163.3574,163.051,163.0797,9167.0
2024-04-09 10:35:00,170.37,170.37,170.08,170.08,16611.0,163.118,163.118,162.8404,162.8404,16611.0
2024-04-09 10:40:00,170.08,170.12,169.56,169.94,22776.0,162.8404,162.8787,162.3425,162.7063,22776.0
2024-04-09 10:45:00,169.94,169.94,169.39,169.44,9594.0,162.7063,162.7063,162.1797,162.2276,9594.0
2024-04-09 10:50:00,169.33,169.47,169.26,169.42,12595.0,162.1223,162.2563,162.0553,162.2085,12595.0
2024-04-09 10:55:00,169.45,169.7,169.45,169.64,14738.0,162.2372,162.4765,162.2372,162.4191,14738.0
2024-04-09 11:00:00,169.75,169.89,169.72,169.78,8854.0,162.5244,162.6585,162.4957,162.5531,8854.0
2024-04-09 11:05:00,169.8,170.07,169.76,170.03,8545.0,162.5723,162.8308,162.534,162.7925,8545.0
2024-04-09 11:10:00,170.05,170.34,169.96,170.29,7357.0,162.8116,163.0893,162.7255,163.0414,7357.0
2024-04-09 11:15:00,170.36,170.58,170.36,170.43,7012.0,163.1084,163.3191,163.1084,163.1755,7012.0
2024-04-09 11:20:00,170.38,170.41,170.18,170.24,12895.0,163.1276,163.1563,162.9361,162.9936,12895.0
2024-04-09 11:25:00,170.24,170.51,170.2,170.31,5081.0,162.9936,163.2521,162.9553,163.0606,5081.0
2024-04-09 11:30:00,170.26,170.42,170.26,170.42,7618.0,163.0127,163.1659,163.0127,163.1659,7618.0
2024-04-09 11:35:00,170.34,170.36,170.08,170.12,9348.0,163.0893,163.1084,162.8404,162.8787,9348.0
2024-04-09 11:40:00,170.16,170.23,169.89,170.15,16468.0,162.917,162.984,162.6585,162.9074,16468.0
2024-04-09 11:45:00,170.1,170.37,170.08,170.25,4830.0,162.8595,163.118,162.8404,163.0031,4830.0
2024-04-09 11:50:00,170.32,170.32,170.15,170.25,6920.0,163.0702,163.0702,162.9074,163.0031,6920.0
2024-04-09 11:55:00,170.32,170.44,170.25,170.35,7831.0,163.0702,163.185,163.0031,163.0989,7831.0
2024-04-09 12:00:00,170.29,170.44,170.26,170.34,6825.0,163.0414,163.185,163.0127,163.0893,6825.0
2024-04-09 12:05:00,170.34,170.36,170.16,170.28,4786.0,163.0893,163.1084,162.917,163.0319,4786.0
2024-04-09 12:10:00,170.3,170.44,170.29,170.37,6432.0,163.051,163.185,163.0414,163.118,6432.0
2024-04-09 12:15:00,170.3,170.52,170.3,170.45,13005.0,163.051,163.2616,163.051,163.1946,13005.0
2024-04-09 12:20:00,170.53,170.58,170.44,170.53,4010.0,163.2712,163.3191,163.185,163.2712,4010.0
2024-04-09 12:25:00,170.52,170.55,170.32,170.33,8560.0,163.2616,163.2904,163.0702,163.0797,8560.0
2024-04-09 12:30:00,170.34,170.49,170.32,170.44,7044.0,163.0893,163.2329,163.0702,163.185,7044.0
2024-04-09 12:35:00,170.44,170.46,170.25,170.33,6721.0,163.185,163.2042,163.0031,163.0797,6721.0
2024-04-09 12:40:00,170.31,170.33,170.07,170.07,10795.0,163.0606,163.0797,162.8308,162.8308,10795.0
2024-04-09 12:45:00,170.09,170.17,169.93,170.08,7697.0,162.8499,162.9265,162.6968,162.8404,7697.0
2024-04-09 12:50:00,170.02,170.07,169.7,169.76,12017.0,162.7829,162.8308,162.4765,162.534,12017.0
2024-04-09 12:55:00,169.79,169.96,169.78,169.94,4481.0,162.5627,162.7255,162.5531,162.7063,4481.0
2024-04-09 13:00:00,169.98,170.14,169.9,170.11,8585.0,162.7446,162.8978,162.668,162.8691,8585.0
2024-04-09 13:05:00,170.06,170.23,169.99,170.23,9326.0,162.8212,162.984,162.7542,162.984,9326.0
2024-04-09 13:10:00,170.22,170.48,170.18,170.43,13065.0,162.9744,163.2233,162.9361,163.1755,13065.0
2024-04-09 13:15:00,170.42,170.78,170.39,170.68,8797.0,163.1659,163.5106,163.1372,163.4148,8797.0
2024-04-09 13:20:00,170.73,170.87,170.69,170.74,6066.0,163.4627,163.5967,163.4244,163.4723,6066.0
2024-04-09 13:25:00,170.7,170.88,170.7,170.85,5131.0,163.434,163.6063,163.434,163.5776,5131.0
2024-04-09 13:30:00,170.83,170.85,170.69,170.72,6811.0,163.5584,163.5776,163.4244,163.4531,6811.0
2024-04-09 13:35:00,170.71,171.03,170.71,170.99,13317.0,163.4435,163.7499,163.4435,163.7116,13317.0
2024-04-09 13:40:00,171.01,171.08,170.92,170.95,8681.0,163.7308,163.7978,163.6446,163.6733,8681.0
2024-04-09 13:45:00,170.95,171.04,170.9,171.02,8695.0,163.6733,163.7595,163.6255,163.7404,8695.0
2024-04-09 13:50:00,171.03,171.04,170.93,170.99,4897.0,163.7499,163.7595,163.6542,163.7116,4897.0
2024-04-09 13:55:00,170.99,171.02,170.68,170.75,10789.0,163.7116,163.7404,163.4148,163.4818,10789.0
2024-04-09 14:00:00,170.78,170.95,170.75,170.94,5420.0,163.5106,163.6733,163.4818,163.6638,5420.0
2024-04-09 14:05:00,170.95,171.08,170.93,171.08,7423.0,163.6733,163.7978,163.6542,163.7978,7423.0
2024-04-09 14:10:00,171.08,171.21,171.06,171.15,8705.0,163.7978,163.9223,163.7787,163.8648,8705.0
2024-04-09 14:15:00,171.16,171.22,171.07,171.2,14047.0,163.8744,163.9318,163.7882,163.9127,14047.0
2024-04-09 14:20:00,171.2,171.24,170.91,170.91,9303.0,163.9127,163.951,163.635,163.635,9303.0
2024-04-09 14:25:00,170.93,171.02,170.85,170.93,12334.0,163.6542,163.7404,163.5776,163.6542,12334.0
2024-04-09 14:30:00,170.94,171.04,170.87,171.01,5729.0,163.6638,163.7595,163.5967,163.7308,5729.0
2024-04-09 14:35:00,171.02,171.05,170.89,170.95,9973.0,163.7404,163.7691,163.6159,163.6733,9973.0
2024-04-09 14:40:00,171.01,171.01,170.86,170.9,8864.0,163.7308,163.7308,163.5872,163.6255,8864.0
2024-04-09 14:45:00,170.88,170.95,170.78,170.9,7990.0,163.6063,163.6733,163.5106,163.6255,7990.0
2024-04-09 14:50:00,170.87,170.88,170.65,170.67,10397.0,163.5967,163.6063,163.3861,163.4053,10397.0
2024-04-09 14:55:00,170.67,170.73,170.62,170.69,7678.0,163.4053,163.4627,163.3574,163.4244,7678.0
2024-04-09 15:00:00,170.72,170.76,170.68,170.73,6549.0,163.4531,163.4914,163.4148,163.4627,6549.0
2024-04-09 15:05:00,170.75,170.81,170.66,170.66,10889.0,163.4818,163.5393,163.3957,163.3957,10889.0
2024-04-09 15:10:00,170.7,171.03,170.68,171.03,10297.0,163.434,163.7499,163.4148,163.7499,10297.0
2024-04-09 15:15:00,171.02,171.07,170.95,171.05,24672.0,163.7404,163.7882,163.6733,163.7691,24672.0
2024-04-09 15:20:00,171.06,171.38,171.05,171.33,15817.0,163.7787,164.085,163.7691,164.0372,15817.0
2024-04-09 15:25:00,171.31,171.47,171.3,171.43,15999.0,164.018,164.1712,164.0084,164.1329,15999.0
2024-04-09 15:30:00,171.41,171.57,171.38,171.53,11431.0,164.1138,164.2669,164.085,164.2286,11431.0
2024-04-09 15:35:00,171.55,171.63,171.39,171.43,15481.0,164.2478,164.3244,164.0946,164.1329,15481.0
2024-04-09 15:40:00,171.42,171.6,171.42,171.53,18815.0,164.1233,164.2957,164.1233,164.2286,18815.0
2024-04-09 15:45:00,171.52,171.53,171.33,171.34,25675.0,164.2191,164.2286,164.0372,164.0467,25675.0
2024-04-09 15:50:00,171.36,171.67,171.36,171.59,48088.0,164.0659,164.3627,164.0659,164.2861,48088.0
2024-04-09 15:55:00,171.62,171.74,171.52,171.63,126192.0,164.3148,164.4297,164.2191,164.3244,126192.0
2024-04-10 09:30:00,169.9,169.97,169.12,169.97,54895.0,162.668,162.735,161.9212,162.735,54895.0
2024-04-10 09:35:00,169.84,169.85,168.75,168.84,54262.0,162.6106,162.6202,161.567,161.6531,54262.0
2024-04-10 09:40:00,168.84,169.46,168.76,169.34,22277.0,161.6531,162.2468,161.5766,162.1319,22277.0
2024-04-10 09:45:00,169.34,169.71,169.29,169.46,19453.0,162.1319,162.4861,162.084,162.2468,19453.0
2024-04-10 09:50:00,169.51,170.17,169.43,170.08,30508.0,162.2946,162.9265,162.218,162.8404,30508.0
2024-04-10 09:55:00,170.11,170.49,170.0,170.22,18298.0,162.8691,163.2329,162.7638,162.9744,18298.0
2024-04-10 10:00:00,170.22,170.5,169.95,170.24,22401.0,162.9744,163.2425,162.7159,162.9936,22401.0
2024-04-10 10:05:00,170.23,170.89,170.2,170.76,31160.0,162.984,163.6159,162.9553,163.4914,31160.0
2024-04-10 10:10:00,170.71,171.23,170.71,171.04,21301.0,163.4435,163.9414,163.4435,163.7595,21301.0
2024-04-10 10:15:00,171.03,171.12,170.78,171.08,22865.0,163.7499,163.8361,163.5106,163.7978,22865.0
2024-04-10 10:20:00,171.07,171.25,170.95,171.19,17342.0,163.7882,163.9606,163.6733,163.9031,17342.0
2024-04-10 10:25:00,171.16,171.37,170.92,171.11,12166.0,163.8744,164.0755,163.6446,163.8265,12166.0
2024-04-10 10:30:00,171.06,171.21,170.91,171.13,14573.0,163.7787,163.9223,163.635,163.8457,14573.0
2024-04-10 10:35:00,171.2,171.64,171.12,171.57,16188.0,163.9127,164.334,163.8361,164.2669,16188.0
2024-04-10 10:40:00,171.6,171.6,171.14,171.22,38246.0,164.2957,164.2957,163.8552,163.9318,38246.0
2024-04-10 10:45:00,171.26,171.36,171.14,171.23,12010.0,163.9701,164.0659,163.8552,163.9414,12010.0
2024-04-10 10:50:00,171.23,171.36,171.02,171.14,15316.0,163.9414,164.0659,163.7404,163.8552,15316.0
2024-04-10 10:55:00,171.15,171.19,170.85,171.06,20529.0,163.8648,163.9031,163.5776,163.7787,20529.0
2024-04-10 11:00:00,171.0,171.04,170.78,170.82,12783.0,163.7212,163.7595,163.5106,163.5489,12783.0
2024-04-10 11:05:00,170.86,170.99,170.75,170.95,16548.0,163.5872,163.7116,163.4818,163.6733,16548.0
2024-04-10 11:10:00,170.95,171.02,170.77,170.91,12615.0,163.6733,163.7404,163.501,163.635,12615.0
2024-04-10 11:15:00,170.91,171.04,170.9,170.98,12051.0,163.635,163.7595,163.6255,163.7021,12051.0
2024-04-10 11:20:00,171.04,171.08,170.91,170.92,6103.0,163.7595,163.7978,163.635,163.6446,6103.0
2024-04-10 11:25:00,170.8,171.04,170.77,170.92,8249.0,163.5297,163.7595,163.501,163.6446,8249.0
2024-04-10 11:30:00,170.91,170.91,170.55,170.55,6269.0,163.635,163.635,163.2904,163.2904,6269.0
2024-04-10 11:35:00,170.55,170.78,170.55,170.78,8875.0,163.2904,163.5106,163.2904,163.5106,8875.0
2024-04-10 11:40:00,170.77,170.8,170.59,170.64,11952.0,163.501,163.5297,163.3287,163.3765,11952.0
2024-04-10 11:45:00,170.61,170.81,170.56,170.74,6422.0,163.3478,163.5393,163.2999,163.4723,6422.0
2024-04-10 11:50:00,170.78,171.05,170.78,170.8,12528.0,163.5106,163.7691,163.5106,163.5297,12528.0
2024-04-10 11:55:00,170.83,170.85,170.66,170.75,7777.0,163.5584,163.5776,163.3957,163.4818,7777.0
2024-04-10 12:00:00,170.8,170.8,170.63,170.69,5913.0,163.5297,163.5297,163.367,163.4244,5913.0
2024-04-10 12:05:00,170.7,170.89,170.7,170.86,11436.0,163.434,163.6159,163.434,163.5872,11436.0
2024-04-10 12:10:00,170.89,170.9,170.78,170.82,11003.0,163.6159,163.6255,163.5106,163.5489,11003.0
2024-04-10 12:15:00,170.85,170.9,170.79,170.84,8299.0,163.5776,163.6255,163.5201,163.568,8299.0
2024-04-10 12:20:00,170.86,170.93,170.83,170.92,4666.0,163.5872,163.6542,163.5584,163.6446,4666.0
2024-04-10 12:25:00,170.92,171.01,170.89,170.95,5466.0,163.6446,163.7308,163.6159,163.6733,5466.0
2024-04-10 12:30:00,170.97,171.04,170.9,171.03,4122.0,163.6925,163.7595,163.6255,163.7499,4122.0
2024-04-10 12:35:00,171.03,171.2,171.01,171.16,9498.0,163.7499,163.9127,163.7308,163.8744,9498.0
2024-04-10 12:40:00,171.17,171.33,171.11,171.31,11107.0,163.884,164.0372,163.8265,164.018,11107.0
2024-04-10 12:45:00,171.32,171.35,171.22,171.26,9535.0,164.0276,164.0563,163.9318,163.9701,9535.0
2024-04-10 12:50:00,171.28,171.34,171.18,171.3,3123.0,163.9893,164.0467,163.8935,164.0084,3123.0
2024-04-10 12:55:00,171.26,171.47,171.25,171.41,7874.0,163.9701,164.1712,163.9606,164.1138,7874.0
2024-04-10 13:00:00,171.42,171.46,170.8,170.85,11283.0,164.1233,164.1616,163.5297,163.5776,11283.0
2024-04-10 13:05:00,170.82,170.96,170.71,170.8,10451.0,163.5489,163.6829,163.4435,163.5297,10451.0
2024-04-10 13:10:00,170.82,170.98,170.77,170.95,10005.0,163.5489,163.7021,163.501,163.6733,10005.0
2024-04-10 13:15:00,170.89,171.21,170.88,171.19,8528.0,163.6159,163.9223,163.6063,163.9031,8528.0
2024-04-10 13:20:00,171.17,171.86,171.17,171.77,10740.0,163.884,164.5446,163.884,164.4584,10740.0
2024-04-10 13:25:00,171.75,171.83,171.51,171.52,7882.0,164.4393,164.5159,164.2095,164.2191,7882.0
2024-04-10 13:30:00,171.49,171.62,171.19,171.23,11116.0,164.1903,164.3148,163.9031,163.9414,11116.0
2024-04-10 13:35:00,171.3,171.32,170.96,171.06,8568.0,164.0084,164.0276,163.6829,163.7787,8568.0
2024-04-10 13:40:00,171.07,171.34,171.01,171.04,7390.0,163.7882,164.0467,163.7308,163.7595,7390.0
2024-04-10 13:45:00,171.01,171.01,170.83,171.01,7031.0,163.7308,163.7308,163.5584,163.7308,7031.0
2024-04-10 13:50:00,171.1,171.13,170.88,171.09,7951.0,163.8169,163.8457,163.6063,163.8074,7951.0
2024-04-10 13:55:00,171.09,171.57,171.05,171.34,12305.0,163.8074,164.2669,163.7691,164.0467,12305.0
2024-04-10 14:00:00,171.38,171.49,171.17,171.34,9647.0,164.085,164.1903,163.884,164.0467,9647.0
2024-04-10 14:05:00,171.32,171.32,171.17,171.26,11049.0,164.0276,164.0276,163.884,163.9701,11049.0
2024-04-10 14:10:00,171.26,171.43,171.2,171.33,5267.0,163.9701,164.1329,163.9127,164.0372,5267.0
2024-04-10 14:15:00,171.35,171.43,171.13,171.14,6269.0,164.0563,164.1329,163.8457,163.8552,6269.0
2024-04-10 14:20:00,171.18,171.27,170.91,170.93,8155.0,163.8935,163.9797,163.635,163.6542,8155.0
2024-04-10 14:25:00,170.96,171.01,170.88,170.91,8885.0,163.6829,163.7308,163.6063,163.635,8885.0
2024-04-10 14:30:00,170.9,171.04,170.89,171.01,13092.0,163.6255,163.7595,163.6159,163.7308,13092.0
2024-04-10 14:35:00,171.01,171.26,170.98,171.26,8523.0,163.7308,163.9701,163.7021,163.9701,8523.0
2024-04-10 14:40:00,171.26,171.32,171.18,171.27,6464.0,163.9701,164.0276,163.8935,163.9797,6464.0
2024-04-10 14:45:00,171.25,171.31,171.22,171.27,8904.0,163.9606,164.018,163.9318,163.9797,8904.0
2024-04-10 14:50:00,171.24,171.38,171.15,171.21,8356.0,163.951,164.085,163.8648,163.9223,8356.0
2024-04-10 14:55:00,171.2,171.2,170.98,171.03,8980.0,163.9127,163.9127,163.7021,163.7499,8980.0
2024-04-10 15:00:00,171.02,171.12,170.92,170.95,7050.0,163.7404,163.8361,163.6446,163.6733,7050.0
2024-04-10 15:05:00,170.94,171.1,170.77,171.1,13273.0,163.6638,163.8169,163.501,163.8169,13273.0
2024-04-10 15:10:00,171.1,171.22,171.04,171.22,8320.0,163.8169,163.9318,163.7595,163.9318,8320.0
2024-04-10 15:15:00,171.26,171.45,171.24,171.45,8582.0,163.9701,164.1521,163.951,164.1521,8582.0
2024-04-10 15:20:00,171.45,171.69,171.45,171.69,10835.0,164.1521,164.3818,164.1521,164.3818,10835.0
2024-04-10 15:25:00,171.72,171.81,171.54,171.54,12703.0,164.4106,164.4967,164.2382,164.2382,12703.0
2024-04-10 15:30:00,171.56,171.56,171.13,171.21,16177.0,164.2574,164.2574,163.8457,163.9223,16177.0
2024-04-10 15:35:00,171.22,171.26,171.08,171.11,15912.0,163.9318,163.9701,163.7978,163.8265,15912.0
2024-04-10 15:40:00,171.11,171.5,171.1,171.48,18070.0,163.8265,164.1999,163.8169,164.1808,18070.0
2024-04-10 15:45:00,171.46,171.72,171.34,171.47,28962.0,164.1616,164.4106,164.0467,164.1712,28962.0
2024-04-10 15:50:00,171.5,171.72,171.47,171.61,45102.0,164.1999,164.4106,164.1712,164.3052,45102.0
2024-04-10 15:55:00,171.61,171.82,171.55,171.6,135884.0,164.3052,164.5063,164.2478,164.2957,135884.0
2024-04-11 09:30:00,172.79,173.05,171.62,171.7,62328.0,165.435,165.6839,164.3148,164.3914,62328.0
2024-04-11 09:35:00,171.72,172.35,171.62,172.02,17453.0,164.4106,165.0137,164.3148,164.6978,17453.0
2024-04-11 09:40:00,172.03,172.38,171.91,172.3,15744.0,164.7074,165.0425,164.5925,164.9659,15744.0
2024-04-11 09:45:00,172.3,172.4,171.96,172.09,20560.0,164.9659,165.0616,164.6403,164.7648,20560.0
2024-04-11 09:50:00,172.15,172.32,172.05,172.25,10412.0,164.8223,164.985,164.7265,164.918,10412.0
2024-04-11 09:55:00,172.19,172.34,171.95,172.04,15009.0,164.8606,165.0042,164.6308,164.7169,15009.0
2024-04-11 10:00:00,172.05,172.05,171.41,171.47,36610.0,164.7265,164.7265,164.1138,164.1712,36610.0
2024-04-11 10:05:00,171.56,171.67,171.11,171.32,19268.0,164.2574,164.3627,163.8265,164.0276,19268.0
2024-04-11 10:10:00,171.36,171.39,171.02,171.12,12668.0,164.0659,164.0946,163.7404,163.8361,12668.0
2024-04-11 10:15:00,171.17,171.18,170.69,170.7,15494.0,163.884,163.8935,163.4244,163.434,15494.0
2024-04-11 10:20:00,170.67,170.86,170.6,170.83,10234.0,163.4053,163.5872,163.3382,163.5584,10234.0
2024-04-11 10:25:00,170.86,170.92,170.49,170.56,13916.0,163.5872,163.6446,163.2329,163.2999,13916.0
2024-04-11 10:30:00,170.53,170.75,170.48,170.57,10777.0,163.2712,163.4818,163.2233,163.3095,10777.0
2024-04-11 10:35:00,170.58,170.62,170.43,170.58,24427.0,163.3191,163.3574,163.1755,163.3191,24427.0
2024-04-11 10:40:00,170.47,170.75,170.47,170.6,16500.0,163.2138,163.4818,163.2138,163.3382,16500.0
2024-04-11 10:45:00,170.6,170.68,170.53,170.55,14901.0,163.3382,163.4148,163.2712,163.2904,14901.0
2024-04-11 10:50:00,170.56,170.74,170.54,170.67,12773.0,163.2999,163.4723,163.2808,163.4053,12773.0
2024-04-11 10:55:00,170.71,170.96,170.7,170.85,13110.0,163.4435,163.6829,163.434,163.5776,13110.0
2024-04-11 11:00:00,170.86,170.91,170.74,170.91,9659.0,163.5872,163.635,163.4723,163.635,9659.0
2024-04-11 11:05:00,170.86,170.86,170.51,170.66,14375.0,163.5872,163.5872,163.2521,163.3957,14375.0
2024-04-11 11:10:00,170.67,170.8,170.58,170.59,7625.0,163.4053,163.5297,163.3191,163.3287,7625.0
2024-04-11 11:15:00,170.68,170.82,170.61,170.75,9817.0,163.4148,163.5489,163.3478,163.4818,9817.0
2024-04-11 11:20:00,170.82,170.91,170.58,170.8,14255.0,163.5489,163.635,163.3191,163.5297,14255.0
2024-04-11 11:25:00,170.77,170.77,170.38,170.48,17686.0,163.501,163.501,163.1276,163.2233,17686.0
2024-04-11 11:30:00,170.55,170.67,170.45,170.48,8872.0,163.2904,163.4053,163.1946,163.2233,8872.0
2024-04-11 11:35:00,170.5,170.76,170.5,170.66,6788.0,163.2425,163.4914,163.2425,163.3957,6788.0
2024-04-11 11:40:00,170.69,170.77,170.66,170.77,12155.0,163.4244,163.501,163.3957,163.501,12155.0
2024-04-11 11:45:00,170.77,171.08,170.71,170.97,11326.0,163.501,163.7978,163.4435,163.6925,11326.0
2024-04-11 11:50:00,171.01,171.12,170.97,171.05,7706.0,163.7308,163.8361,163.6925,163.7691,7706.0
2024-04-11 11:55:00,171.06,171.2,171.04,171.05,5936.0,163.7787,163.9127,163.7595,163.7691,5936.0
2024-04-11 12:00:00,171.06,171.25,171.02,171.21,6437.0,163.7787,163.9606,163.7404,163.9223,6437.0
2024-04-11 12:05:00,171.2,171.31,171.13,171.17,10777.0,163.9127,164.018,163.8457,163.884,10777.0
2024-04-11 12:10:00,171.13,171.32,171.13,171.24,9303.0,163.8457,164.0276,163.8457,163.951,9303.0
2024-04-11 12:15:00,171.27,171.43,171.26,171.39,5110.0,163.9797,164.1329,163.9701,164.0946,5110.0
2024-04-11 12:20:00,171.41,171.49,171.32,171.42,7535.0,164.1138,164.1903,164.0276,164.1233,7535.0
2024-04-11 12:25:00,171.41,171.43,171.23,171.28,7654.0,164.1138,164.1329,163.9414,163.9893,7654.0
2024-04-11 12:30:00,171.19,171.34,171.18,171.34,6016.0,163.9031,164.0467,163.8935,164.0467,6016.0
2024-04-11 12:35:00,171.31,171.33,171.2,171.28,8046.0,164.018,164.0372,163.9127,163.9893,8046.0
2024-04-11 12:40:00,171.35,171.44,171.29,171.4,7074.0,164.0563,164.1425,163.9989,164.1042,7074.0
2024-04-11 12:45:00,171.45,171.65,171.45,171.65,8093.0,164.1521,164.3435,164.1521,164.3435,8093.0
2024-04-11 12:50:00,171.66,171.66,171.45,171.45,20384.0,164.3531,164.3531,164.1521,164.1521,20384.0
2024-04-11 12:55:00,171.46,171.51,171.39,171.41,8002.0,164.1616,164.2095,164.0946,164.1138,8002.0
2024-04-11 13:00:00,171.45,171.6,171.19,171.6,13649.0,164.1521,164.2957,163.9031,164.2957,13649.0
2024-04-11 13:05:00,171.49,171.73,171.43,171.59,9887.0,164.1903,164.4201,164.1329,164.2861,9887.0
2024-04-11 13:10:00,171.59,171.88,171.59,171.8,5918.0,164.2861,164.5637,164.2861,164.4872,5918.0
2024-04-11 13:15:00,171.82,172.07,171.8,172.07,9510.0,164.5063,164.7457,164.4872,164.7457,9510.0
2024-04-11 13:20:00,172.06,172.23,172.06,172.07,10907.0,164.7361,164.8988,164.7361,164.7457,10907.0
2024-04-11 13:25:00,172.18,172.21,172.0,172.1,8082.0,164.851,164.8797,164.6786,164.7744,8082.0
2024-04-11 13:30:00,172.11,172.17,171.99,171.99,5083.0,164.784,164.8414,164.6691,164.6691,5083.0
2024-04-11 13:35:00,171.99,172.05,171.81,171.82,9162.0,164.6691,164.7265,164.4967,164.5063,9162.0
2024-04-11 13:40:00,171.78,171.92,171.71,171.85,9189.0,164.468,164.602,164.401,164.535,9189.0
2024-04-11 13:45:00,171.85,171.94,171.84,171.93,4987.0,164.535,164.6212,164.5255,164.6116,4987.0
2024-04-11 13:50:00,171.91,172.04,171.87,172.04,7018.0,164.5925,164.7169,164.5542,164.7169,7018.0
2024-04-11 13:55:00,172.04,172.07,171.93,171.93,8637.0,164.7169,164.7457,164.6116,164.6116,8637.0
2024-04-11 14:00:00,171.97,172.13,171.92,172.1,8045.0,164.6499,164.8031,164.602,164.7744,8045.0
2024-04-11 14:05:00,172.09,172.43,172.09,172.22,9326.0,164.7648,165.0903,164.7648,164.8893,9326.0
2024-04-11 14:10:00,172.27,172.36,172.07,172.07,7736.0,164.9371,165.0233,164.7457,164.7457,7736.0
2024-04-11 14:15:00,172.08,172.19,172.04,172.07,6878.0,164.7552,164.8606,164.7169,164.7457,6878.0
2024-04-11 14:20:00,172.08,172.14,172.01,172.12,9195.0,164.7552,164.8127,164.6882,164.7935,9195.0
2024-04-11 14:25:00,172.16,172.23,172.09,172.12,5606.0,164.8318,164.8988,164.7648,164.7935,5606.0
2024-04-11 14:30:00,172.15,172.16,172.02,172.12,8471.0,164.8223,164.8318,164.6978,164.7935,8471.0
2024-04-11 14:35:00,172.12,172.18,172.06,172.09,8415.0,164.7935,164.851,164.7361,164.7648,8415.0
2024-04-11 14:40:00,172.12,172.12,172.01,172.03,9432.0,164.7935,164.7935,164.6882,164.7074,9432.0
2024-04-11 14:45:00,172.07,172.1,171.83,171.87,8787.0,164.7457,164.7744,164.5159,164.5542,8787.0
2024-04-11 14:50:00,171.89,171.97,171.85,171.94,7245.0,164.5733,164.6499,164.535,164.6212,7245.0
2024-04-11 14:55:00,171.95,172.04,171.92,171.97,8365.0,164.6308,164.7169,164.602,164.6499,8365.0
2024-04-11 15:00:00,172.03,172.05,171.93,171.95,11912.0,164.7074,164.7265,164.6116,164.6308,11912.0
2024-04-11 15:05:00,171.96,172.12,171.95,172.0,9440.0,164.6403,164.7935,164.6308,164.6786,9440.0
2024-04-11 15:10:00,172.02,172.07,171.92,171.95,7485.0,164.6978,164.7457,164.602,164.6308,7485.0
2024-04-11 15:15:00,171.92,171.92,171.83,171.84,11306.0,164.602,164.602,164.5159,164.5255,11306.0
2024-04-11 15:20:00,171.84,171.99,171.64,171.72,19866.0,164.5255,164.6691,164.334,164.4106,19866.0
2024-04-11 15:25:00,171.72,171.81,171.51,171.72,33520.0,164.4106,164.4967,164.2095,164.4106,33520.0
2024-04-11 15:30:00,171.68,171.75,171.54,171.68,18046.0,164.3723,164.4393,164.2382,164.3723,18046.0
2024-04-11 15:35:00,171.71,171.76,171.58,171.6,27999.0,164.401,164.4489,164.2765,164.2957,27999.0
2024-04-11 15:40:00,171.63,171.73,171.58,171.66,34481.0,164.3244,164.4201,164.2765,164.3531,34481.0
2024-04-11 15:45:00,171.67,171.82,171.61,171.65,44133.0,164.3627,164.5063,164.3052,164.3435,44133.0
2024-04-11 15:50:00,171.63,171.75,171.5,171.52,71224.0,164.3244,164.4393,164.1999,164.2191,71224.0
2024-04-11 15:55:00,171.52,171.65,171.29,171.31,241317.0,164.2191,164.3435,163.9989,164.018,241317.0
2024-04-12 09:30:00,170.82,171.06,170.08,170.21,47643.0,163.5489,163.7787,162.8404,162.9648,47643.0
2024-04-12 09:35:00,170.28,170.57,169.84,170.41,59014.0,163.0319,163.3095,162.6106,163.1563,59014.0
2024-04-12 09:40:00,170.3,170.63,170.21,170.3,23713.0,163.051,163.367,162.9648,163.051,23713.0
2024-04-12 09:45:00,170.37,170.62,170.13,170.18,32707.0,163.118,163.3574,162.8882,162.9361,32707.0
2024-04-12 09:50:00,170.14,170.18,169.33,169.33,24610.0,162.8978,162.9361,162.1223,162.1223,24610.0
2024-04-12 09:55:00,169.4,169.5,168.97,169.49,31271.0,162.1893,162.2851,161.7776,162.2755,31271.0
2024-04-12 10:00:00,169.42,169.42,168.86,168.98,25244.0,162.2085,162.2085,161.6723,161.7872,25244.0
2024-04-12 10:05:00,168.96,169.1,168.37,168.55,47409.0,161.768,161.9021,161.2032,161.3755,47409.0
2024-04-12 10:10:00,168.55,168.67,168.29,168.46,48129.0,161.3755,161.4904,161.1266,161.2893,48129.0
2024-04-12 10:15:00,168.41,168.41,168.06,168.25,33884.0,161.2415,161.2415,160.9063,161.0883,33884.0
2024-04-12 10:20:00,168.25,168.6,168.25,168.6,27917.0,161.0883,161.4234,161.0883,161.4234,27917.0
2024-04-12 10:25:00,168.56,168.58,168.09,168.09,22467.0,161.3851,161.4042,160.9351,160.9351,22467.0
2024-04-12 10:30:00,168.13,168.29,168.02,168.07,17981.0,160.9734,161.1266,160.8681,160.9159,17981.0
2024-04-12 10:35:00,168.09,168.19,167.91,168.02,26014.0,160.9351,161.0308,160.7627,160.8681,26014.0
2024-04-12 10:40:00,168.06,168.21,168.0,168.2,14085.0,160.9063,161.05,160.8489,161.0404,14085.0
2024-04-12 10:45:00,168.22,168.23,167.78,167.92,18585.0,161.0595,161.0691,160.6383,160.7723,18585.0
2024-04-12 10:50:00,167.93,168.2,167.79,168.13,16865.0,160.7819,161.0404,160.6478,160.9734,16865.0
2024-04-12 10:55:00,168.13,168.33,168.06,168.09,10756.0,160.9734,161.1649,160.9063,160.9351,10756.0
2024-04-12 11:00:00,168.06,168.54,168.03,168.53,8567.0,160.9063,161.3659,160.8776,161.3563,8567.0
2024-04-12 11:05:00,168.49,168.97,168.48,168.87,24104.0,161.318,161.7776,161.3085,161.6819,24104.0
2024-04-12 11:10:00,168.83,169.03,168.76,168.78,7990.0,161.6436,161.8351,161.5766,161.5957,7990.0
2024-04-12 11:15:00,168.78,168.8,168.62,168.65,8128.0,161.5957,161.6149,161.4425,161.4712,8128.0
2024-04-12 11:20:00,168.58,168.84,168.5,168.59,14078.0,161.4042,161.6531,161.3276,161.4138,14078.0
2024-04-12 11:25:00,168.58,168.58,168.37,168.48,9328.0,161.4042,161.4042,161.2032,161.3085,9328.0
2024-04-12 11:30:00,168.42,168.48,168.32,168.42,9665.0,161.251,161.3085,161.1553,161.251,9665.0
2024-04-12 11:35:00,168.4,168.55,168.18,168.22,22856.0,161.2319,161.3755,161.0212,161.0595,22856.0
2024-04-12 11:40:00,168.17,168.38,168.11,168.38,12040.0,161.0117,161.2127,160.9542,161.2127,12040.0
2024-04-12 11:45:00,168.32,168.44,168.26,168.33,5850.0,161.1553,161.2702,161.0978,161.1649,5850.0
2024-04-12 11:50:00,168.32,168.32,168.06,168.2,7864.0,161.1553,161.1553,160.9063,161.0404,7864.0
2024-04-12 11:55:00,168.21,168.34,168.14,168.34,14765.0,161.05,161.1744,160.9829,161.1744,14765.0
2024-04-12 12:00:00,168.34,168.39,168.14,168.3,9218.0,161.1744,161.2223,160.9829,161.1361,9218.0
2024-04-12 12:05:00,168.27,168.3,168.15,168.15,6152.0,161.1074,161.1361,160.9925,160.9925,6152.0
2024-04-12 12:10:00,168.15,168.19,168.03,168.14,9816.0,160.9925,161.0308,160.8776,160.9829,9816.0
2024-04-12 12:15:00,168.11,168.17,167.78,167.78,9269.0,160.9542,161.0117,160.6383,160.6383,9269.0
2024-04-12 12:20:00,167.8,167.98,167.7,167.8,8818.0,160.6574,160.8298,160.5617,160.6574,8818.0
2024-04-12 12:25:00,167.81,167.81,167.67,167.72,6727.0,160.667,160.667,160.533,160.5808,6727.0
2024-04-12 12:30:00,167.71,167.79,167.54,167.79,12032.0,160.5712,160.6478,160.4085,160.6478,12032.0
2024-04-12 12:35:00,167.77,167.77,167.39,167.44,13060.0,160.6287,160.6287,160.2649,160.3127,13060.0
2024-04-12 12:40:00,167.47,167.69,167.4,167.5,9125.0,160.3415,160.5521,160.2744,160.3702,9125.0
2024-04-12 12:45:00,167.5,167.57,167.28,167.32,14777.0,160.3702,160.4372,160.1596,160.1978,14777.0
2024-04-12 12:50:00,167.25,167.3,167.15,167.22,22363.0,160.1308,160.1787,160.0351,160.1021,22363.0
2024-04-12 12:55:00,167.21,167.36,167.21,167.24,12726.0,160.0925,160.2361,160.0925,160.1213,12726.0
2024-04-12 13:00:00,167.25,167.33,167.18,167.25,16174.0,160.1308,160.2074,160.0638,160.1308,16174.0
2024-04-12 13:05:00,167.3,167.35,167.17,167.26,10073.0,160.1787,160.2266,160.0542,160.1404,10073.0
2024-04-12 13:10:00,167.27,167.51,167.27,167.49,10879.0,160.15,160.3798,160.15,160.3606,10879.0
2024-04-12 13:15:00,167.49,167.63,167.3,167.3,24592.0,160.3606,160.4947,160.1787,160.1787,24592.0
2024-04-12 13:20:00,167.32,167.34,167.16,167.19,17815.0,160.1978,160.217,160.0447,160.0734,17815.0
2024-04-12 13:25:00,167.22,167.35,166.9,166.9,32291.0,160.1021,160.2266,159.7957,159.7957,32291.0
2024-04-12 13:30:00,166.95,167.0,166.79,166.89,22313.0,159.8436,159.8915,159.6904,159.7862,22313.0
2024-04-12 13:35:00,166.91,167.0,166.75,166.78,15091.0,159.8053,159.8915,159.6521,159.6808,15091.0
2024-04-12 13:40:00,166.82,167.01,166.8,166.96,15164.0,159.7191,159.901,159.7,159.8532,15164.0
2024-04-12 13:45:00,166.96,167.15,166.89,167.01,28973.0,159.8532,160.0351,159.7862,159.901,28973.0
2024-04-12 13:50:00,167.05,167.09,166.86,166.87,14411.0,159.9393,159.9776,159.7574,159.767,14411.0
2024-04-12 13:55:00,166.87,167.03,166.87,166.97,17370.0,159.767,159.9202,159.767,159.8627,17370.0
2024-04-12 14:00:00,166.95,166.97,166.66,166.82,8812.0,159.8436,159.8627,159.5659,159.7191,8812.0
2024-04-12 14:05:00,166.82,167.28,166.82,167.22,19404.0,159.7191,160.1596,159.7191,160.1021,19404.0
2024-04-12 14:10:00,167.21,167.25,166.96,167.0,25751.0,160.0925,160.1308,159.8532,159.8915,25751.0
2024-04-12 14:15:00,166.95,167.06,166.9,166.93,13771.0,159.8436,159.9489,159.7957,159.8244,13771.0
2024-04-12 14:20:00,166.94,167.01,166.83,166.83,9913.0,159.834,159.901,159.7287,159.7287,9913.0
2024-04-12 14:25:00,166.86,167.01,166.77,167.01,7694.0,159.7574,159.901,159.6713,159.901,7694.0
2024-04-12 14:30:00,167.0,167.02,166.79,166.89,16242.0,159.8915,159.9106,159.6904,159.7862,16242.0
2024-04-12 14:35:00,166.86,166.9,166.55,166.61,21317.0,159.7574,159.7957,159.4606,159.5181,21317.0
2024-04-12 14:40:00,166.62,166.79,166.51,166.69,9049.0,159.5276,159.6904,159.4223,159.5947,9049.0
2024-04-12 14:45:00,166.72,166.9,166.72,166.86,9083.0,159.6234,159.7957,159.6234,159.7574,9083.0
2024-04-12 14:50:00,166.81,167.01,166.81,166.95,14436.0,159.7096,159.901,159.7096,159.8436,14436.0
2024-04-12 14:55:00,166.94,166.94,166.78,166.84,9371.0,159.834,159.834,159.6808,159.7383,9371.0
2024-04-12 15:00:00,166.81,166.82,166.6,166.64,11739.0,159.7096,159.7191,159.5085,159.5468,11739.0
2024-04-12 15:05:00,166.67,166.67,166.31,166.41,41238.0,159.5755,159.5755,159.2308,159.3266,41238.0
2024-04-12 15:10:00,166.44,166.53,166.3,166.3,18682.0,159.3553,159.4415,159.2213,159.2213,18682.0
2024-04-12 15:15:00,166.31,166.35,166.1,166.27,47985.0,159.2308,159.2691,159.0298,159.1925,47985.0
2024-04-12 15:20:00,166.26,166.33,166.18,166.18,28267.0,159.183,159.25,159.1064,159.1064,28267.0
2024-04-12 15:25:00,166.17,166.28,166.12,166.13,18014.0,159.0968,159.2021,159.0489,159.0585,18014.0
2024-04-12 15:30:00,166.15,166.22,166.07,166.14,39494.0,159.0777,159.1447,159.0011,159.0681,39494.0
2024-04-12 15:35:00,166.12,166.13,165.78,165.9,42697.0,159.0489,159.0585,158.7234,158.8383,42697.0
2024-04-12 15:40:00,165.9,166.33,165.9,166.31,31425.0,158.8383,159.25,158.8383,159.2308,31425.0
2024-04-12 15:45:00,166.3,166.44,166.0,166.34,52669.0,159.2213,159.3553,158.934,159.2596,52669.0
2024-04-12 15:50:00,166.34,166.35,165.79,166.01,74151.0,159.2596,159.2691,158.733,158.9436,74151.0
2024-04-12 15:55:00,166.0,166.17,165.89,166.13,249828.0,158.934,159.0968,158.8287,159.0585,249828.0
2024-04-15 09:30:00,169.18,169.8,168.11,168.44,88482.0,161.9787,162.5723,160.9542,161.2702,88482.0
2024-04-15 09:35:00,168.42,168.45,167.76,167.83,22953.0,161.251,161.2797,160.6191,160.6861,22953.0
2024-04-15 09:40:00,167.83,168.09,167.82,167.99,27086.0,160.6861,160.9351,160.6766,160.8393,27086.0
2024-04-15 09:45:00,168.0,168.08,167.82,167.83,22191.0,160.8489,160.9255,160.6766,160.6861,22191.0
2024-04-15 09:50:00,167.83,167.86,167.53,167.55,19057.0,160.6861,160.7149,160.3989,160.4181,19057.0
2024-04-15 09:55:00,167.53,168.06,167.42,168.01,20479.0,160.3989,160.9063,160.2936,160.8585,20479.0
2024-04-15 10:00:00,168.01,168.16,167.85,167.91,23678.0,160.8585,161.0021,160.7053,160.7627,23678.0
2024-04-15 10:05:00,167.92,167.93,167.22,167.25,21172.0,160.7723,160.7819,160.1021,160.1308,21172.0
2024-04-15 10:10:00,167.21,167.25,166.81,167.05,26603.0,160.0925,160.1308,159.7096,159.9393,26603.0
2024-04-15 10:15:00,167.11,167.59,167.02,167.38,39271.0,159.9968,160.4564,159.9106,160.2553,39271.0
2024-04-15 10:20:00,167.4,167.52,167.06,167.17,29654.0,160.2744,160.3893,159.9489,160.0542,29654.0
2024-04-15 10:25:00,167.19,167.22,166.95,167.06,23129.0,160.0734,160.1021,159.8436,159.9489,23129.0
2024-04-15 10:30:00,167.06,167.33,167.0,167.24,23414.0,159.9489,160.2074,159.8915,160.1213,23414.0
2024-04-15 10:35:00,167.19,167.2,166.75,166.79,24050.0,160.0734,160.083,159.6521,159.6904,24050.0
2024-04-15 10:40:00,166.84,167.08,166.8,167.05,26921.0,159.7383,159.9681,159.7,159.9393,26921.0
2024-04-15 10:45:00,167.05,167.07,166.86,167.02,29384.0,159.9393,159.9585,159.7574,159.9106,29384.0
2024-04-15 10:50:00,167.04,167.1,166.93,167.0,23071.0,159.9298,159.9872,159.8244,159.8915,23071.0
2024-04-15 10:55:00,167.01,167.08,166.89,166.9,21121.0,159.901,159.9681,159.7862,159.7957,21121.0
2024-04-15 11:00:00,166.92,167.02,166.86,166.97,17886.0,159.8149,159.9106,159.7574,159.8627,17886.0
2024-04-15 11:05:00,166.96,167.05,166.81,166.82,12108.0,159.8532,159.9393,159.7096,159.7191,12108.0
2024-04-15 11:10:00,166.83,167.09,166.82,167.04,15557.0,159.7287,159.9776,159.7191,159.9298,15557.0
2024-04-15 11:15:00,167.05,167.12,166.99,167.02,17494.0,159.9393,160.0064,159.8819,159.9106,17494.0
2024-04-15 11:20:00,167.02,167.05,166.89,167.02,10686.0,159.9106,159.9393,159.7862,159.9106,10686.0
2024-04-15 11:25:00,167.0,167.08,166.92,167.01,11537.0,159.8915,159.9681,159.8149,159.901,11537.0
2024-04-15 11:30:00,167.0,167.19,166.99,167.18,15216.0,159.8915,160.0734,159.8819,160.0638,15216.0
2024-04-15 11:35:00,167.18,167.46,167.17,167.37,21791.0,160.0638,160.3319,160.0542,160.2457,21791.0
2024-04-15 11:40:00,167.36,167.44,167.32,167.36,13131.0,160.2361,160.3127,160.1978,160.2361,13131.0
2024-04-15 11:45:00,167.36,167.52,167.34,167.39,19685.0,160.2361,160.3893,160.217,160.2649,19685.0
2024-04-15 11:50:00,167.39,167.73,167.36,167.59,13112.0,160.2649,160.5904,160.2361,160.4564,13112.0
2024-04-15 11:55:00,167.61,167.63,167.39,167.5,22383.0,160.4755,160.4947,160.2649,160.3702,22383.0
2024-04-15 12:00:00,167.5,167.65,167.48,167.59,7721.0,160.3702,160.5138,160.351,160.4564,7721.0
2024-04-15 12:05:00,167.64,167.77,167.48,167.55,9363.0,160.5042,160.6287,160.351,160.4181,9363.0
2024-04-15 12:10:00,167.51,167.54,167.45,167.49,6705.0,160.3798,160.4085,160.3223,160.3606,6705.0
2024-04-15 12:15:00,167.51,167.57,167.39,167.39,18822.0,160.3798,160.4372,160.2649,160.2649,18822.0
2024-04-15 12:20:00,167.43,167.46,167.13,167.17,10521.0,160.3032,160.3319,160.0159,160.0542,10521.0
2024-04-15 12:25:00,167.14,167.15,166.9,166.92,15561.0,160.0255,160.0351,159.7957,159.8149,15561.0
2024-04-15 12:30:00,167.0,167.04,166.88,166.93,12553.0,159.8915,159.9298,159.7766,159.8244,12553.0
2024-04-15 12:35:00,166.96,167.02,166.88,167.01,7200.0,159.8532,159.9106,159.7766,159.901,7200.0
2024-04-15 12:40:00,167.02,167.05,166.81,166.99,8494.0,159.9106,159.9393,159.7096,159.8819,8494.0
2024-04-15 12:45:00,166.94,167.04,166.9,166.96,7721.0,159.834,159.9298,159.7957,159.8532,7721.0
2024-04-15 12:50:00,166.96,167.03,166.93,167.0,7998.0,159.8532,159.9202,159.8244,159.8915,7998.0
2024-04-15 12:55:00,167.0,167.03,166.91,166.91,10391.0,159.8915,159.9202,159.8053,159.8053,10391.0
2024-04-15 13:00:00,166.9,167.08,166.8,166.96,7067.0,159.7957,159.9681,159.7,159.8532,7067.0
2024-04-15 13:05:00,167.01,167.25,167.01,167.21,7019.0,159.901,160.1308,159.901,160.0925,7019.0
2024-04-15 13:10:00,167.21,167.21,167.04,167.08,10033.0,160.0925,160.0925,159.9298,159.9681,10033.0
2024-04-15 13:15:00,167.09,167.11,166.74,166.75,12707.0,159.9776,159.9968,159.6425,159.6521,12707.0
2024-04-15 13:20:00,166.78,166.88,166.64,166.79,6433.0,159.6808,159.7766,159.5468,159.6904,6433.0
2024-04-15 13:25:00,166.81,166.85,166.6,166.67,8637.0,159.7096,159.7479,159.5085,159.5755,8637.0
2024-04-15 13:30:00,166.64,166.64,166.31,166.5,19294.0,159.5468,159.5468,159.2308,159.4128,19294.0
2024-04-15 13:35:00,166.45,166.73,166.39,166.67,14543.0,159.3649,159.633,159.3074,159.5755,14543.0
2024-04-15 13:40:00,166.66,167.01,166.6,166.93,10039.0,159.5659,159.901,159.5085,159.8244,10039.0
2024-04-15 13:45:00,166.86,166.92,166.54,166.59,10345.0,159.7574,159.8149,159.4511,159.4989,10345.0
2024-04-15 13:50:00,166.64,166.68,166.38,166.6,6985.0,159.5468,159.5851,159.2979,159.5085,6985.0
2024-04-15 13:55:00,166.63,166.88,166.49,166.82,6615.0,159.5372,159.7766,159.4032,159.7191,6615.0
2024-04-15 14:00:00,166.81,166.86,166.62,166.79,10844.0,159.7096,159.7574,159.5276,159.6904,10844.0
2024-04-15 14:05:00,166.79,166.94,166.67,166.77,7318.0,159.6904,159.834,159.5755,159.6713,7318.0
2024-04-15 14:10:00,166.71,166.75,166.5,166.54,7269.0,159.6138,159.6521,159.4128,159.4511,7269.0
2024-04-15 14:15:00,166.56,166.56,166.37,166.44,10322.0,159.4702,159.4702,159.2883,159.3553,10322.0
2024-04-15 14:20:00,166.53,166.54,166.23,166.34,8658.0,159.4415,159.4511,159.1542,159.2596,8658.0
2024-04-15 14:25:00,166.31,166.47,166.27,166.38,9787.0,159.2308,159.384,159.1925,159.2979,9787.0
2024-04-15 14:30:00,166.37,166.84,166.34,166.7,20698.0,159.2883,159.7383,159.2596,159.6042,20698.0
2024-04-15 14:35:00,166.73,166.8,166.46,166.46,21949.0,159.633,159.7,159.3745,159.3745,21949.0
2024-04-15 14:40:00,166.5,166.71,166.39,166.39,24249.0,159.4128,159.6138,159.3074,159.3074,24249.0
2024-04-15 14:45:00,166.39,166.42,165.92,165.92,22724.0,159.3074,159.3362,158.8574,158.8574,22724.0
2024-04-15 14:50:00,165.98,166.01,165.73,165.79,19334.0,158.9149,158.9436,158.6755,158.733,19334.0
2024-04-15 14:55:00,165.77,166.08,165.77,165.96,26614.0,158.7138,159.0106,158.7138,158.8957,26614.0
2024-04-15 15:00:00,165.97,166.02,165.84,165.91,15050.0,158.9053,158.9532,158.7808,158.8479,15050.0
2024-04-15 15:05:00,165.86,166.02,165.86,166.0,17029.0,158.8,158.9532,158.8,158.934,17029.0
2024-04-15 15:10:00,165.96,166.01,165.85,165.89,12702.0,158.8957,158.9436,158.7904,158.8287,12702.0
2024-04-15 15:15:00,165.94,165.96,165.51,165.51,25404.0,158.8766,158.8957,158.4649,158.4649,25404.0
2024-04-15 15:20:00,165.54,165.99,165.52,165.88,57565.0,158.4936,158.9245,158.4745,158.8191,57565.0
2024-04-15 15:25:00,165.88,165.98,165.76,165.82,31820.0,158.8191,158.9149,158.7043,158.7617,31820.0
2024-04-15 15:30:00,165.86,166.15,165.83,166.0,38593.0,158.8,159.0777,158.7713,158.934,38593.0
2024-04-15 15:35:00,165.99,166.11,165.67,165.85,56775.0,158.9245,159.0394,158.6181,158.7904,56775.0
2024-04-15 15:40:00,165.9,165.94,165.54,165.56,45295.0,158.8383,158.8766,158.4936,158.5128,45295.0
2024-04-15 15:45:00,165.56,165.57,165.38,165.47,108896.0,158.5128,158.5223,158.3404,158.4266,108896.0
2024-04-15 15:50:00,165.47,165.48,165.12,165.3,163986.0,158.4266,158.4362,158.0915,158.2638,163986.0
2024-04-15 15:55:00,165.31,165.32,164.96,165.0,477576.0,158.2734,158.283,157.9383,157.9766,477576.0
2024-04-16 09:30:00,165.06,166.0,164.31,164.31,34731.0,158.034,158.934,157.316,157.316,34731.0
2024-04-16 09:35:00,164.31,164.64,163.35,164.0,35244.0,157.316,157.6319,156.3968,157.0192,35244.0
2024-04-16 09:40:00,164.07,164.07,163.41,163.49,14909.0,157.0862,157.0862,156.4543,156.5309,14909.0
2024-04-16 09:45:00,163.62,163.74,162.94,163.01,10667.0,156.6553,156.7702,156.0043,156.0713,10667.0
2024-04-16 09:50:00,163.01,163.4,162.64,162.68,26516.0,156.0713,156.4447,155.7171,155.7554,26516.0
2024-04-16 09:55:00,162.68,163.18,162.63,162.83,40177.0,155.7554,156.2341,155.7075,155.899,40177.0
2024-04-16 10:00:00,162.92,163.18,162.69,162.86,20470.0,155.9851,156.2341,155.7649,155.9277,20470.0
2024-04-16 10:05:00,162.86,162.89,162.37,162.55,21041.0,155.9277,155.9564,155.4586,155.6309,21041.0
2024-04-16 10:10:00,162.52,162.84,162.36,162.45,34136.0,155.6022,155.9085,155.449,155.5351,34136.0
2024-04-16 10:15:00,162.49,163.49,162.48,163.49,69376.0,155.5734,156.5309,155.5639,156.5309,69376.0
2024-04-16 10:20:00,163.58,163.66,163.12,163.13,15926.0,156.617,156.6936,156.1766,156.1862,15926.0
2024-04-16 10:25:00,163.13,163.18,162.9,162.93,16368.0,156.1862,156.2341,155.966,155.9947,16368.0
2024-04-16 10:30:00,162.9,162.99,162.63,162.93,30578.0,155.966,156.0522,155.7075,155.9947,30578.0
2024-04-16 10:35:00,162.92,162.97,162.73,162.97,21901.0,155.9851,156.033,155.8032,156.033,21901.0
2024-04-16 10:40:00,163.02,163.05,162.82,163.01,21102.0,156.0809,156.1096,155.8894,156.0713,21102.0
2024-04-16 10:45:00,162.98,163.08,162.74,162.92,18045.0,156.0426,156.1383,155.8128,155.9851,18045.0
2024-04-16 10:50:00,162.93,162.95,162.77,162.82,30704.0,155.9947,156.0139,155.8415,155.8894,30704.0
2024-04-16 10:55:00,162.81,162.92,162.28,162.83,51008.0,155.8798,155.9851,155.3724,155.899,51008.0
2024-04-16 11:00:00,162.8,163.22,162.73,163.09,58568.0,155.8702,156.2724,155.8032,156.1479,58568.0
2024-04-16 11:05:00,163.07,163.09,162.82,163.0,22499.0,156.1288,156.1479,155.8894,156.0617,22499.0
2024-04-16 11:10:00,163.05,163.21,162.98,162.98,36247.0,156.1096,156.2628,156.0426,156.0426,36247.0
2024-04-16 11:15:00,163.02,163.03,162.55,162.55,15922.0,156.0809,156.0905,155.6309,155.6309,15922.0
2024-04-16 11:20:00,162.54,162.91,162.54,162.83,13500.0,155.6213,155.9756,155.6213,155.899,13500.0
2024-04-16 11:25:00,162.84,162.93,162.71,162.9,15810.0,155.9085,155.9947,155.7841,155.966,15810.0
2024-04-16 11:30:00,162.94,162.94,162.68,162.87,14158.0,156.0043,156.0043,155.7554,155.9373,14158.0
2024-04-16 11:35:00,162.88,163.08,162.8,163.03,13182.0,155.9468,156.1383,155.8702,156.0905,13182.0
2024-04-16 11:40:00,163.06,163.61,163.05,163.53,18931.0,156.1192,156.6458,156.1096,156.5692,18931.0
2024-04-16 11:45:00,163.51,163.56,163.45,163.5,8103.0,156.55,156.5979,156.4926,156.5405,8103.0
2024-04-16 11:50:00,163.5,163.65,163.34,163.65,21159.0,156.5405,156.6841,156.3873,156.6841,21159.0
2024-04-16 11:55:00,163.64,163.69,163.09,163.13,18332.0,156.6745,156.7224,156.1479,156.1862,18332.0
2024-04-16 12:00:00,163.08,163.3,163.0,163.3,15932.0,156.1383,156.349,156.0617,156.349,15932.0
2024-04-16 12:05:00,163.25,163.35,163.11,163.27,22764.0,156.3011,156.3968,156.1671,156.3202,22764.0
2024-04-16 12:10:00,163.27,163.52,163.27,163.5,20387.0,156.3202,156.5596,156.3202,156.5405,20387.0
2024-04-16 12:15:00,163.54,163.59,163.33,163.34,11938.0,156.5787,156.6266,156.3777,156.3873,11938.0
2024-04-16 12:20:00,163.3,163.38,163.15,163.26,7845.0,156.349,156.4256,156.2053,156.3107,7845.0
2024-04-16 12:25:00,163.24,163.31,163.15,163.21,8288.0,156.2915,156.3585,156.2053,156.2628,8288.0
2024-04-16 12:30:00,163.25,163.27,163.03,163.21,5463.0,156.3011,156.3202,156.0905,156.2628,5463.0
2024-04-16 12:35:00,163.15,163.26,163.12,163.25,11258.0,156.2053,156.3107,156.1766,156.3011,11258.0
2024-04-16 12:40:00,163.22,163.3,163.07,163.08,11418.0,156.2724,156.349,156.1288,156.1383,11418.0
2024-04-16 12:45:00,163.11,163.26,163.07,163.23,10604.0,156.1671,156.3107,156.1288,156.2819,10604.0
2024-04-16 12:50:00,163.2,163.36,163.14,163.23,11897.0,156.2532,156.4064,156.1958,156.2819,11897.0
2024-04-16 12:55:00,163.24,163.28,163.11,163.11,12692.0,156.2915,156.3298,156.1671,156.1671,12692.0
2024-04-16 13:00:00,163.13,163.15,162.95,163.0,7570.0,156.1862,156.2053,156.0139,156.0617,7570.0
2024-04-16 13:05:00,163.03,163.33,162.95,163.3,11199.0,156.0905,156.3777,156.0139,156.349,11199.0
2024-04-16 13:10:00,163.31,163.5,163.21,163.45,11095.0,156.3585,156.5405,156.2628,156.4926,11095.0
2024-04-16 13:15:00,163.42,163.44,163.23,163.39,21956.0,156.4639,156.483,156.2819,156.4351,21956.0
2024-04-16 13:20:00,163.34,163.4,163.21,163.37,14111.0,156.3873,156.4447,156.2628,156.416,14111.0
2024-04-16 13:25:00,163.34,163.38,163.13,163.14,12154.0,156.3873,156.4256,156.1862,156.1958,12154.0
2024-04-16 13:30:00,163.08,163.08,162.5,162.77,16679.0,156.1383,156.1383,155.583,155.8415,16679.0
2024-04-16 13:35:00,162.77,163.1,162.76,163.0,14919.0,155.8415,156.1575,155.8319,156.0617,14919.0
2024-04-16 13:40:00,163.01,163.3,163.0,163.21,12731.0,156.0713,156.349,156.0617,156.2628,12731.0
2024-04-16 13:45:00,163.25,163.27,162.88,162.89,24161.0,156.3011,156.3202,155.9468,155.9564,24161.0
2024-04-16 13:50:00,162.89,162.99,162.64,162.82,18333.0,155.9564,156.0522,155.7171,155.8894,18333.0
2024-04-16 13:55:00,162.84,163.0,162.84,162.91,12090.0,155.9085,156.0617,155.9085,155.9756,12090.0
2024-04-16 14:00:00,162.91,162.99,162.74,162.94,12052.0,155.9756,156.0522,155.8128,156.0043,12052.0
2024-04-16 14:05:00,162.98,163.41,162.9,163.36,38954.0,156.0426,156.4543,155.966,156.4064,38954.0
2024-04-16 14:10:00,163.36,163.38,162.8,162.8,37133.0,156.4064,156.4256,155.8702,155.8702,37133.0
2024-04-16 14:15:00,162.85,162.86,162.5,162.53,21441.0,155.9181,155.9277,155.583,155.6117,21441.0
2024-04-16 14:20:00,162.56,162.58,162.21,162.29,24032.0,155.6405,155.6596,155.3054,155.382,24032.0
2024-04-16 14:25:00,162.3,162.67,162.24,162.37,20227.0,155.3915,155.7458,155.3341,155.4586,20227.0
2024-04-16 14:30:00,162.39,162.81,162.38,162.8,17266.0,155.4777,155.8798,155.4681,155.8702,17266.0
2024-04-16 14:35:00,162.8,162.84,162.61,162.8,21649.0,155.8702,155.9085,155.6883,155.8702,21649.0
2024-04-16 14:40:00,162.8,162.95,162.77,162.94,17607.0,155.8702,156.0139,155.8415,156.0043,17607.0
2024-04-16 14:45:00,162.9,162.96,162.79,162.96,11969.0,155.966,156.0234,155.8607,156.0234,11969.0
2024-04-16 14:50:00,162.94,163.42,162.87,163.39,23316.0,156.0043,156.4639,155.9373,156.4351,23316.0
2024-04-16 14:55:00,163.38,163.73,163.35,163.68,15241.0,156.4256,156.7607,156.3968,156.7128,15241.0
2024-04-16 15:00:00,163.68,163.71,163.36,163.45,26104.0,156.7128,156.7415,156.4064,156.4926,26104.0
2024-04-16 15:05:00,163.42,163.52,163.33,163.47,11392.0,156.4639,156.5596,156.3777,156.5117,11392.0
2024-04-16 15:10:00,163.45,163.55,163.29,163.36,15626.0,156.4926,156.5883,156.3394,156.4064,15626.0
2024-04-16 15:15:00,163.31,163.39,163.16,163.37,12824.0,156.3585,156.4351,156.2149,156.416,12824.0
2024-04-16 15:20:00,163.38,163.48,163.32,163.48,16690.0,156.4256,156.5213,156.3681,156.5213,16690.0
2024-04-16 15:25:00,163.46,163.52,163.42,163.48,25913.0,156.5022,156.5596,156.4639,156.5213,25913.0
2024-04-16 15:30:00,163.47,163.48,162.94,162.96,21165.0,156.5117,156.5213,156.0043,156.0234,21165.0
2024-04-16 15:35:00,162.94,163.33,162.84,163.26,28225.0,156.0043,156.3777,155.9085,156.3107,28225.0
2024-04-16 15:40:00,163.27,163.28,163.1,163.12,30993.0,156.3202,156.3298,156.1575,156.1766,30993.0
2024-04-16 15:45:00,163.14,163.69,163.14,163.69,34836.0,156.1958,156.7224,156.1958,156.7224,34836.0
2024-04-16 15:50:00,163.7,163.71,163.24,163.38,75279.0,156.7319,156.7415,156.2915,156.4256,75279.0
2024-04-16 15:55:00,163.39,163.49,163.1,163.31,294027.0,156.4351,156.5309,156.1575,156.3585,294027.0
2024-04-17 09:30:00,166.76,167.94,165.99,166.79,187099.0,159.6617,160.7915,158.9245,159.6904,187099.0
2024-04-17 09:35:00,166.83,167.18,166.59,166.72,41560.0,159.7287,160.0638,159.4989,159.6234,41560.0
2024-04-17 09:40:00,166.72,167.02,166.48,166.94,30454.0,159.6234,159.9106,159.3936,159.834,30454.0
2024-04-17 09:45:00,166.87,167.11,166.37,166.72,102989.0,159.767,159.9968,159.2883,159.6234,102989.0
2024-04-17 09:50:00,166.77,167.49,166.66,167.49,32869.0,159.6713,160.3606,159.5659,160.3606,32869.0
2024-04-17 09:55:00,167.5,167.61,167.2,167.26,31163.0,160.3702,160.4755,160.083,160.1404,31163.0
2024-04-17 10:00:00,167.29,167.29,166.19,166.27,28845.0,160.1691,160.1691,159.1159,159.1925,28845.0
2024-04-17 10:05:00,166.3,166.71,166.19,166.5,19318.0,159.2213,159.6138,159.1159,159.4128,19318.0
2024-04-17 10:10:00,166.5,166.55,165.74,165.74,62186.0,159.4128,159.4606,158.6851,158.6851,62186.0
2024-04-17 10:15:00,165.75,166.02,165.66,165.74,68063.0,158.6947,158.9532,158.6085,158.6851,68063.0
2024-04-17 10:20:00,165.74,165.83,165.36,165.5,70377.0,158.6851,158.7713,158.3213,158.4553,70377.0
2024-04-17 10:25:00,165.52,166.04,165.49,165.89,71379.0,158.4745,158.9723,158.4457,158.8287,71379.0
2024-04-17 10:30:00,165.83,166.13,165.64,165.89,21258.0,158.7713,159.0585,158.5894,158.8287,21258.0
2024-04-17 10:35:00,165.88,166.0,165.67,165.74,25717.0,158.8191,158.934,158.6181,158.6851,25717.0
2024-04-17 10:40:00,165.7,165.72,165.44,165.56,16891.0,158.6468,158.666,158.3979,158.5128,16891.0
2024-04-17 10:45:00,165.53,165.63,165.43,165.53,11743.0,158.484,158.5798,158.3883,158.484,11743.0
2024-04-17 10:50:00,165.53,165.54,164.95,165.06,17093.0,158.484,158.4936,157.9287,158.034,17093.0
2024-04-17 10:55:00,165.08,165.25,164.95,165.17,31251.0,158.0532,158.216,157.9287,158.1394,31251.0
2024-04-17 11:00:00,165.18,165.79,165.04,165.79,25226.0,158.1489,158.733,158.0149,158.733,25226.0
2024-04-17 11:05:00,165.82,165.82,165.46,165.56,11878.0,158.7617,158.7617,158.417,158.5128,11878.0
2024-04-17 11:10:00,165.55,165.71,165.45,165.45,9546.0,158.5032,158.6564,158.4074,158.4074,9546.0
2024-04-17 11:15:00,165.52,165.6,165.16,165.19,20126.0,158.4745,158.5511,158.1298,158.1585,20126.0
2024-04-17 11:20:00,165.16,165.26,164.97,165.04,12282.0,158.1298,158.2255,157.9479,158.0149,12282.0
2024-04-17 11:25:00,165.05,165.23,164.92,164.92,19355.0,158.0245,158.1968,157.9,157.9,19355.0
2024-04-17 11:30:00,164.9,164.9,164.56,164.56,28772.0,157.8809,157.8809,157.5553,157.5553,28772.0
2024-04-17 11:35:00,164.56,164.61,164.37,164.5,68724.0,157.5553,157.6032,157.3734,157.4979,68724.0
2024-04-17 11:40:00,164.52,164.58,164.41,164.58,18918.0,157.517,157.5745,157.4117,157.5745,18918.0
2024-04-17 11:45:00,164.61,164.76,164.56,164.61,38894.0,157.6032,157.7468,157.5553,157.6032,38894.0
2024-04-17 11:50:00,164.58,164.85,164.56,164.85,17060.0,157.5745,157.833,157.5553,157.833,17060.0
2024-04-17 11:55:00,164.83,164.85,164.42,164.45,19412.0,157.8138,157.833,157.4213,157.45,19412.0
2024-04-17 12:00:00,164.46,164.46,164.07,164.11,18081.0,157.4596,157.4596,157.0862,157.1245,18081.0
2024-04-17 12:05:00,164.09,164.13,163.87,163.89,28944.0,157.1053,157.1436,156.8947,156.9139,28944.0
2024-04-17 12:10:00,163.93,164.26,163.93,164.13,22434.0,156.9521,157.2681,156.9521,157.1436,22434.0
2024-04-17 12:15:00,164.15,164.39,164.08,164.34,15667.0,157.1628,157.3926,157.0958,157.3447,15667.0
2024-04-17 12:20:00,164.36,164.42,164.17,164.2,18843.0,157.3638,157.4213,157.1819,157.2107,18843.0
2024-04-17 12:25:00,164.2,164.41,164.07,164.12,16770.0,157.2107,157.4117,157.0862,157.1341,16770.0
2024-04-17 12:30:00,164.1,164.26,163.92,164.25,11956.0,157.1149,157.2681,156.9426,157.2585,11956.0
2024-04-17 12:35:00,164.25,164.25,164.0,164.03,11022.0,157.2585,157.2585,157.0192,157.0479,11022.0
2024-04-17 12:40:00,164.03,164.14,163.91,163.97,13068.0,157.0479,157.1532,156.933,156.9904,13068.0
2024-04-17 12:45:00,164.1,164.29,164.02,164.28,7600.0,157.1149,157.2968,157.0383,157.2872,7600.0
2024-04-17 12:50:00,164.29,164.4,164.23,164.31,8065.0,157.2968,157.4021,157.2394,157.316,8065.0
2024-04-17 12:55:00,164.31,164.41,164.13,164.14,17936.0,157.316,157.4117,157.1436,157.1532,17936.0
2024-04-17 13:00:00,164.1,164.37,164.07,164.31,24634.0,157.1149,157.3734,157.0862,157.316,24634.0
2024-04-17 13:05:00,164.31,164.8,164.14,164.79,16693.0,157.316,157.7851,157.1532,157.7755,16693.0
2024-04-17 13:10:00,164.79,164.82,164.4,164.59,25255.0,157.7755,157.8043,157.4021,157.5841,25255.0
2024-04-17 13:15:00,164.61,164.97,164.61,164.82,13277.0,157.6032,157.9479,157.6032,157.8043,13277.0
2024-04-17 13:20:00,164.83,164.96,164.69,164.7,11672.0,157.8138,157.9383,157.6798,157.6894,11672.0
2024-04-17 13:25:00,164.7,164.85,164.63,164.75,19382.0,157.6894,157.833,157.6224,157.7372,19382.0
2024-04-17 13:30:00,164.75,164.81,164.55,164.61,13092.0,157.7372,157.7947,157.5458,157.6032,13092.0
2024-04-17 13:35:00,164.63,164.84,164.58,164.74,8370.0,157.6224,157.8234,157.5745,157.7277,8370.0
2024-04-17 13:40:00,164.77,164.9,164.64,164.71,11973.0,157.7564,157.8809,157.6319,157.6989,11973.0
2024-04-17 13:45:00,164.69,164.72,164.43,164.7,18140.0,157.6798,157.7085,157.4309,157.6894,18140.0
2024-04-17 13:50:00,164.7,165.08,164.66,165.04,18723.0,157.6894,158.0532,157.6511,158.0149,18723.0
2024-04-17 13:55:00,165.05,165.11,164.79,164.79,19282.0,158.0245,158.0819,157.7755,157.7755,19282.0
2024-04-17 14:00:00,164.77,165.0,164.71,164.86,22781.0,157.7564,157.9766,157.6989,157.8426,22781.0
2024-04-17 14:05:00,164.88,165.09,164.83,165.02,26083.0,157.8617,158.0628,157.8138,157.9958,26083.0
2024-04-17 14:10:00,165.02,165.13,164.94,165.13,13516.0,157.9958,158.1011,157.9192,158.1011,13516.0
2024-04-17 14:15:00,165.09,165.16,164.79,164.88,20351.0,158.0628,158.1298,157.7755,157.8617,20351.0
2024-04-17 14:20:00,164.89,164.92,164.77,164.91,14250.0,157.8713,157.9,157.7564,157.8904,14250.0
2024-04-17 14:25:00,164.91,165.31,164.88,165.17,8531.0,157.8904,158.2734,157.8617,158.1394,8531.0
2024-04-17 14:30:00,165.21,165.21,165.06,165.08,12982.0,158.1777,158.1777,158.034,158.0532,12982.0
2024-04-17 14:35:00,165.06,165.26,165.0,165.14,22177.0,158.034,158.2255,157.9766,158.1106,22177.0
2024-04-17 14:40:00,165.16,165.48,165.14,165.4,21092.0,158.1298,158.4362,158.1106,158.3596,21092.0
2024-04-17 14:45:00,165.32,165.44,164.98,165.01,13743.0,158.283,158.3979,157.9575,157.9862,13743.0
2024-04-17 14:50:00,165.02,165.08,164.49,164.53,18398.0,157.9958,158.0532,157.4883,157.5266,18398.0
2024-04-17 14:55:00,164.53,164.64,164.39,164.53,24955.0,157.5266,157.6319,157.3926,157.5266,24955.0
2024-04-17 15:00:00,164.52,164.53,164.3,164.38,13651.0,157.517,157.5266,157.3064,157.383,13651.0
2024-04-17 15:05:00,164.41,164.41,164.2,164.21,33020.0,157.4117,157.4117,157.2107,157.2202,33020.0
2024-04-17 15:10:00,164.17,164.2,163.87,163.92,16673.0,157.1819,157.2107,156.8947,156.9426,16673.0
2024-04-17 15:15:00,163.9,164.14,163.88,163.99,37366.0,156.9234,157.1532,156.9043,157.0096,37366.0
2024-04-17 15:20:00,164.04,164.12,163.91,163.99,43248.0,157.0575,157.1341,156.933,157.0096,43248.0
2024-04-17 15:25:00,163.98,164.26,163.96,164.12,16938.0,157.0,157.2681,156.9809,157.1341,16938.0
2024-04-17 15:30:00,164.16,164.23,163.94,164.01,26578.0,157.1724,157.2394,156.9617,157.0287,26578.0
2024-04-17 15:35:00,164.01,164.08,163.9,163.95,17249.0,157.0287,157.0958,156.9234,156.9713,17249.0
2024-04-17 15:40:00,164.0,164.22,163.95,164.07,72564.0,157.0192,157.2298,156.9713,157.0862,72564.0
2024-04-17 15:45:00,164.04,164.37,163.98,164.32,23862.0,157.0575,157.3734,157.0,157.3255,23862.0
2024-04-17 15:50:00,164.29,164.53,164.11,164.51,39293.0,157.2968,157.5266,157.1245,157.5075,39293.0
2024-04-17 15:55:00,164.47,164.74,164.36,164.43,181807.0,157.4692,157.7277,157.3638,157.4309,181807.0
2024-04-18 09:30:00,165.72,166.32,165.35,165.62,91281.0,158.666,159.2404,158.3117,158.5702,91281.0
2024-04-18 09:35:00,165.61,165.82,165.09,165.43,22889.0,158.5606,158.7617,158.0628,158.3883,22889.0
2024-04-18 09:40:00,165.49,165.99,165.4,165.69,22282.0,158.4457,158.9245,158.3596,158.6372,22282.0
2024-04-18 09:45:00,165.69,166.0,165.36,165.8,26719.0,158.6372,158.934,158.3213,158.7425,26719.0
2024-04-18 09:50:00,165.89,166.01,165.5,165.83,11387.0,158.8287,158.9436,158.4553,158.7713,11387.0
2024-04-18 09:55:00,165.83,166.12,165.6,166.12,63184.0,158.7713,159.0489,158.5511,159.0489,63184.0
2024-04-18 10:00:00,166.1,166.24,166.01,166.01,33430.0,159.0298,159.1638,158.9436,158.9436,33430.0
2024-04-18 10:05:00,165.98,166.03,165.64,165.81,14300.0,158.9149,158.9628,158.5894,158.7521,14300.0
2024-04-18 10:10:00,165.82,166.09,165.81,166.04,19185.0,158.7617,159.0202,158.7521,158.9723,19185.0
2024-04-18 10:15:00,166.09,166.47,166.08,166.4,29497.0,159.0202,159.384,159.0106,159.317,29497.0
2024-04-18 10:20:00,166.42,166.46,166.2,166.29,33357.0,159.3362,159.3745,159.1255,159.2117,33357.0
2024-04-18 10:25:00,166.3,166.65,166.24,166.63,41429.0,159.2213,159.5564,159.1638,159.5372,41429.0
2024-04-18 10:30:00,166.63,166.69,166.28,166.42,21340.0,159.5372,159.5947,159.2021,159.3362,21340.0
2024-04-18 10:35:00,166.37,166.71,166.37,166.67,46679.0,159.2883,159.6138,159.2883,159.5755,46679.0
2024-04-18 10:40:00,166.63,167.12,166.61,166.99,43520.0,159.5372,160.0064,159.5181,159.8819,43520.0
2024-04-18 10:45:00,167.0,167.21,166.84,166.89,28846.0,159.8915,160.0925,159.7383,159.7862,28846.0
2024-04-18 10:50:00,166.84,166.89,166.67,166.82,21008.0,159.7383,159.7862,159.5755,159.7191,21008.0
2024-04-18 10:55:00,166.87,167.33,166.87,167.15,25844.0,159.767,160.2074,159.767,160.0351,25844.0
2024-04-18 11:00:00,167.16,167.39,167.05,167.06,18086.0,160.0447,160.2649,159.9393,159.9489,18086.0
2024-04-18 11:05:00,167.09,167.14,166.93,167.04,15269.0,159.9776,160.0255,159.8244,159.9298,15269.0
2024-04-18 11:10:00,167.03,167.2,167.02,167.2,15315.0,159.9202,160.083,159.9106,160.083,15315.0
2024-04-18 11:15:00,167.22,167.51,167.22,167.5,20143.0,160.1021,160.3798,160.1021,160.3702,20143.0
2024-04-18 11:20:00,167.5,167.53,167.3,167.3,24619.0,160.3702,160.3989,160.1787,160.1787,24619.0
2024-04-18 11:25:00,167.28,167.42,167.22,167.28,29293.0,160.1596,160.2936,160.1021,160.1596,29293.0
2024-04-18 11:30:00,167.26,167.4,167.15,167.37,13312.0,160.1404,160.2744,160.0351,160.2457,13312.0
2024-04-18 11:35:00,167.38,167.47,167.24,167.28,11245.0,160.2553,160.3415,160.1213,160.1596,11245.0
2024-04-18 11:40:00,167.26,167.27,167.16,167.21,10468.0,160.1404,160.15,160.0447,160.0925,10468.0
2024-04-18 11:45:00,167.24,167.24,166.96,167.14,16559.0,160.1213,160.1213,159.8532,160.0255,16559.0
2024-04-18 11:50:00,167.14,167.16,166.93,167.12,22979.0,160.0255,160.0447,159.8244,160.0064,22979.0
2024-04-18 11:55:00,167.12,167.21,167.02,167.14,17624.0,160.0064,160.0925,159.9106,160.0255,17624.0
2024-04-18 12:00:00,167.14,167.25,167.07,167.13,28197.0,160.0255,160.1308,159.9585,160.0159,28197.0
2024-04-18 12:05:00,167.13,167.13,166.96,167.06,13868.0,160.0159,160.0159,159.8532,159.9489,13868.0
2024-04-18 12:10:00,167.07,167.26,167.04,167.24,21825.0,159.9585,160.1404,159.9298,160.1213,21825.0
2024-04-18 12:15:00,167.22,167.53,167.17,167.48,16485.0,160.1021,160.3989,160.0542,160.351,16485.0
2024-04-18 12:20:00,167.51,167.51,167.3,167.34,18834.0,160.3798,160.3798,160.1787,160.217,18834.0
2024-04-18 12:25:00,167.4,167.44,167.34,167.38,9916.0,160.2744,160.3127,160.217,160.2553,9916.0
2024-04-18 12:30:00,167.4,167.44,167.14,167.22,25110.0,160.2744,160.3127,160.0255,160.1021,25110.0
2024-04-18 12:35:00,167.25,167.43,167.19,167.2,16159.0,160.1308,160.3032,160.0734,160.083,16159.0
2024-04-18 12:40:00,167.19,167.22,166.98,167.0,14963.0,160.0734,160.1021,159.8723,159.8915,14963.0
2024-04-18 12:45:00,166.97,166.97,166.78,166.89,11152.0,159.8627,159.8627,159.6808,159.7862,11152.0
2024-04-18 12:50:00,166.87,166.93,166.56,166.68,29302.0,159.767,159.8244,159.4702,159.5851,29302.0
2024-04-18 12:55:00,166.74,166.97,166.7,166.81,9064.0,159.6425,159.8627,159.6042,159.7096,9064.0
2024-04-18 13:00:00,166.82,166.87,166.75,166.78,13842.0,159.7191,159.767,159.6521,159.6808,13842.0
2024-04-18 13:05:00,166.75,166.83,166.61,166.82,17986.0,159.6521,159.7287,159.5181,159.7191,17986.0
2024-04-18 13:10:00,166.89,166.95,166.75,166.81,22790.0,159.7862,159.8436,159.6521,159.7096,22790.0
2024-04-18 13:15:00,166.82,166.82,166.52,166.56,15941.0,159.7191,159.7191,159.4319,159.4702,15941.0
2024-04-18 13:20:00,166.56,166.68,166.35,166.35,14486.0,159.4702,159.5851,159.2691,159.2691,14486.0
2024-04-18 13:25:00,166.37,166.75,166.36,166.72,19960.0,159.2883,159.6521,159.2787,159.6234,19960.0
2024-04-18 13:30:00,166.66,166.77,166.53,166.55,10204.0,159.5659,159.6713,159.4415,159.4606,10204.0
2024-04-18 13:35:00,166.56,166.58,166.42,166.5,9318.0,159.4702,159.4893,159.3362,159.4128,9318.0
2024-04-18 13:40:00,166.51,166.62,166.38,166.61,12301.0,159.4223,159.5276,159.2979,159.5181,12301.0
2024-04-18 13:45:00,166.61,166.65,166.53,166.6,10984.0,159.5181,159.5564,159.4415,159.5085,10984.0
2024-04-18 13:50:00,166.57,166.57,166.21,166.36,9982.0,159.4798,159.4798,159.1351,159.2787,9982.0
2024-04-18 13:55:00,166.39,166.65,166.38,166.65,17694.0,159.3074,159.5564,159.2979,159.5564,17694.0
2024-04-18 14:00:00,166.6,166.6,166.45,166.49,23585.0,159.5085,159.5085,159.3649,159.4032,23585.0
2024-04-18 14:05:00,166.47,166.47,166.34,166.38,8433.0,159.384,159.384,159.2596,159.2979,8433.0
2024-04-18 14:10:00,166.41,166.42,166.26,166.34,10408.0,159.3266,159.3362,159.183,159.2596,10408.0
2024-04-18 14:15:00,166.32,166.5,166.3,166.49,13292.0,159.2404,159.4128,159.2213,159.4032,13292.0
2024-04-18 14:20:00,166.54,166.8,166.54,166.74,7205.0,159.4511,159.7,159.4511,159.6425,7205.0
2024-04-18 14:25:00,166.69,166.76,166.41,166.52,11424.0,159.5947,159.6617,159.3266,159.4319,11424.0
2024-04-18 14:30:00,166.53,166.56,166.34,166.37,7054.0,159.4415,159.4702,159.2596,159.2883,7054.0
2024-04-18 14:35:00,166.35,166.59,166.35,166.45,11289.0,159.2691,159.4989,159.2691,159.3649,11289.0
2024-04-18 14:40:00,166.5,166.61,166.46,166.5,21689.0,159.4128,159.5181,159.3745,159.4128,21689.0
2024-04-18 14:45:00,166.52,166.7,166.49,166.65,19132.0,159.4319,159.6042,159.4032,159.5564,19132.0
2024-04-18 14:50:00,166.69,166.7,166.43,166.59,34906.0,159.5947,159.6042,159.3457,159.4989,34906.0
2024-04-18 14:55:00,166.57,166.7,166.55,166.56,21474.0,159.4798,159.6042,159.4606,159.4702,21474.0
2024-04-18 15:00:00,166.56,166.88,166.41,166.55,22762.0,159.4702,159.7766,159.3266,159.4606,22762.0
2024-04-18 15:05:00,166.55,166.78,166.55,166.58,10123.0,159.4606,159.6808,159.4606,159.4893,10123.0
2024-04-18 15:10:00,166.59,166.67,166.41,166.59,16423.0,159.4989,159.5755,159.3266,159.4989,16423.0
2024-04-18 15:15:00,166.62,166.62,166.42,166.51,12400.0,159.5276,159.5276,159.3362,159.4223,12400.0
2024-04-18 15:20:00,166.59,166.67,166.48,166.65,18110.0,159.4989,159.5755,159.3936,159.5564,18110.0
2024-04-18 15:25:00,166.63,166.67,166.51,166.64,19474.0,159.5372,159.5755,159.4223,159.5468,19474.0
2024-04-18 15:30:00,166.67,166.76,166.6,166.75,30213.0,159.5755,159.6617,159.5085,159.6521,30213.0
2024-04-18 15:35:00,166.75,166.93,166.62,166.62,29896.0,159.6521,159.8244,159.5276,159.5276,29896.0
2024-04-18 15:40:00,166.61,166.91,166.61,166.89,27487.0,159.5181,159.8053,159.5181,159.7862,27487.0
2024-04-18 15:45:00,166.88,166.9,166.69,166.75,42532.0,159.7766,159.7957,159.5947,159.6521,42532.0
2024-04-18 15:50:00,166.74,166.98,166.73,166.75,61723.0,159.6425,159.8723,159.633,159.6521,61723.0
2024-04-18 15:55:00,166.74,166.77,166.36,166.58,214804.0,159.6425,159.6713,159.2787,159.4893,214804.0
2024-04-19 09:30:00,167.33,167.75,167.25,167.37,129783.0,160.2074,160.6095,160.1308,160.2457,129783.0
2024-04-19 09:35:00,167.37,167.54,167.06,167.45,18552.0,160.2457,160.4085,159.9489,160.3223,18552.0
2024-04-19 09:40:00,167.47,167.54,166.94,167.23,12732.0,160.3415,160.4085,159.834,160.1117,12732.0
2024-04-19 09:45:00,167.28,167.81,167.13,167.58,19602.0,160.1596,160.667,160.0159,160.4468,19602.0
2024-04-19 09:50:00,167.5,167.95,167.36,167.95,50395.0,160.3702,160.801,160.2361,160.801,50395.0
2024-04-19 09:55:00,167.88,168.08,167.74,168.01,28919.0,160.734,160.9255,160.6,160.8585,28919.0
2024-04-19 10:00:00,168.04,168.47,167.98,168.01,34425.0,160.8872,161.2989,160.8298,160.8585,34425.0
2024-04-19 10:05:00,168.0,168.09,167.48,167.59,42039.0,160.8489,160.9351,160.351,160.4564,42039.0
2024-04-19 10:10:00,167.66,167.66,167.4,167.53,26595.0,160.5234,160.5234,160.2744,160.3989,26595.0
2024-04-19 10:15:00,167.53,167.58,167.25,167.25,35289.0,160.3989,160.4468,160.1308,160.1308,35289.0
2024-04-19 10:20:00,167.31,167.31,166.77,166.77,44658.0,160.1883,160.1883,159.6713,159.6713,44658.0
2024-04-19 10:25:00,166.79,167.33,166.77,167.33,34684.0,159.6904,160.2074,159.6713,160.2074,34684.0
2024-04-19 10:30:00,167.28,167.3,167.1,167.23,39166.0,160.1596,160.1787,159.9872,160.1117,39166.0
2024-04-19 10:35:00,167.24,167.39,167.15,167.33,17763.0,160.1213,160.2649,160.0351,160.2074,17763.0
2024-04-19 10:40:00,167.33,167.54,167.09,167.35,47924.0,160.2074,160.4085,159.9776,160.2266,47924.0
2024-04-19 10:45:00,167.35,167.52,167.29,167.48,22435.0,160.2266,160.3893,160.1691,160.351,22435.0
2024-04-19 10:50:00,167.43,167.69,167.32,167.67,30258.0,160.3032,160.5521,160.1978,160.533,30258.0
2024-04-19 10:55:00,167.62,167.66,167.41,167.42,30853.0,160.4851,160.5234,160.284,160.2936,30853.0
2024-04-19 11:00:00,167.43,167.47,167.1,167.11,9891.0,160.3032,160.3415,159.9872,159.9968,9891.0
2024-04-19 11:05:00,167.09,167.3,167.04,167.3,5694.0,159.9776,160.1787,159.9298,160.1787,5694.0
2024-04-19 11:10:00,167.3,167.45,167.29,167.4,18180.0,160.1787,160.3223,160.1691,160.2744,18180.0
2024-04-19 11:15:00,167.4,167.59,167.39,167.48,7939.0,160.2744,160.4564,160.2649,160.351,7939.0
2024-04-19 11:20:00,167.51,167.56,167.33,167.42,9258.0,160.3798,160.4276,160.2074,160.2936,9258.0
2024-04-19 11:25:00,167.41,167.59,167.37,167.59,10702.0,160.284,160.4564,160.2457,160.4564,10702.0
2024-04-19 11:30:00,167.57,167.78,167.54,167.72,16527.0,160.4372,160.6383,160.4085,160.5808,16527.0
2024-04-19 11:35:00,167.74,167.81,167.58,167.78,16311.0,160.6,160.667,160.4468,160.6383,16311.0
2024-04-19 11:40:00,167.79,167.85,167.63,167.8,12819.0,160.6478,160.7053,160.4947,160.6574,12819.0
2024-04-19 11:45:00,167.8,168.15,167.79,168.0,19745.0,160.6574,160.9925,160.6478,160.8489,19745.0
2024-04-19 11:50:00,168.02,168.06,167.64,167.75,10243.0,160.8681,160.9063,160.5042,160.6095,10243.0
2024-04-19 11:55:00,167.75,167.75,167.58,167.68,5742.0,160.6095,160.6095,160.4468,160.5425,5742.0
2024-04-19 12:00:00,167.65,167.77,167.59,167.66,7315.0,160.5138,160.6287,160.4564,160.5234,7315.0
2024-04-19 12:05:00,167.64,167.66,167.43,167.5,15693.0,160.5042,160.5234,160.3032,160.3702,15693.0
2024-04-19 12:10:00,167.53,167.53,167.33,167.38,15981.0,160.3989,160.3989,160.2074,160.2553,15981.0
2024-04-19 12:15:00,167.39,167.48,167.3,167.35,22670.0,160.2649,160.351,160.1787,160.2266,22670.0
2024-04-19 12:20:00,167.35,167.4,167.12,167.18,28189.0,160.2266,160.2744,160.0064,160.0638,28189.0
2024-04-19 12:25:00,167.2,167.51,167.2,167.34,17959.0,160.083,160.3798,160.083,160.217,17959.0
2024-04-19 12:30:00,167.38,167.49,167.33,167.43,14883.0,160.2553,160.3606,160.2074,160.3032,14883.0
2024-04-19 12:35:00,167.4,167.5,167.36,167.4,19064.0,160.2744,160.3702,160.2361,160.2744,19064.0
2024-04-19 12:40:00,167.4,167.55,167.37,167.5,17620.0,160.2744,160.4181,160.2457,160.3702,17620.0
2024-04-19 12:45:00,167.5,167.59,167.41,167.57,17396.0,160.3702,160.4564,160.284,160.4372,17396.0
2024-04-19 12:50:00,167.6,167.95,167.59,167.81,13148.0,160.4659,160.801,160.4564,160.667,13148.0
2024-04-19 12:55:00,167.74,167.89,167.71,167.85,8471.0,160.6,160.7436,160.5712,160.7053,8471.0
2024-04-19 13:00:00,167.86,167.97,167.76,167.91,12155.0,160.7149,160.8202,160.6191,160.7627,12155.0
2024-04-19 13:05:00,167.91,167.94,167.8,167.84,13849.0,160.7627,160.7915,160.6574,160.6957,13849.0
2024-04-19 13:10:00,167.83,167.9,167.73,167.87,19042.0,160.6861,160.7532,160.5904,160.7244,19042.0
2024-04-19 13:15:00,167.88,167.98,167.77,167.86,20256.0,160.734,160.8298,160.6287,160.7149,20256.0
2024-04-19 13:20:00,167.89,167.89,167.62,167.74,13505.0,160.7436,160.7436,160.4851,160.6,13505.0
2024-04-19 13:25:00,167.76,167.79,167.6,167.65,15687.0,160.6191,160.6478,160.4659,160.5138,15687.0
2024-04-19 13:30:00,167.65,167.89,167.64,167.73,15118.0,160.5138,160.7436,160.5042,160.5904,15118.0
2024-04-19 13:35:00,167.72,167.74,167.6,167.63,10911.0,160.5808,160.6,160.4659,160.4947,10911.0
2024-04-19 13:40:00,167.65,167.72,167.62,167.68,6984.0,160.5138,160.5808,160.4851,160.5425,6984.0
2024-04-19 13:45:00,167.67,167.94,167.65,167.93,10280.0,160.533,160.7915,160.5138,160.7819,10280.0
2024-04-19 13:50:00,167.95,168.13,167.92,168.11,9325.0,160.801,160.9734,160.7723,160.9542,9325.0
2024-04-19 13:55:00,168.1,168.12,167.81,167.87,12217.0,160.9446,160.9638,160.667,160.7244,12217.0
2024-04-19 14:00:00,167.87,167.87,167.51,167.51,7590.0,160.7244,160.7244,160.3798,160.3798,7590.0
2024-04-19 14:05:00,167.56,167.86,167.53,167.69,12639.0,160.4276,160.7149,160.3989,160.5521,12639.0
2024-04-19 14:10:00,167.72,167.81,167.71,167.71,8568.0,160.5808,160.667,160.5712,160.5712,8568.0
2024-04-19 14:15:00,167.69,167.81,167.61,167.73,12903.0,160.5521,160.667,160.4755,160.5904,12903.0
2024-04-19 14:20:00,167.74,167.8,167.62,167.8,8651.0,160.6,160.6574,160.4851,160.6574,8651.0
2024-04-19 14:25:00,167.78,167.78,167.49,167.5,18124.0,160.6383,160.6383,160.3606,160.3702,18124.0
2024-04-19 14:30:00,167.52,167.69,167.52,167.67,16250.0,160.3893,160.5521,160.3893,160.533,16250.0
2024-04-19 14:35:00,167.65,167.67,167.38,167.42,20534.0,160.5138,160.533,160.2553,160.2936,20534.0
2024-04-19 14:40:00,167.4,167.57,167.36,167.53,17892.0,160.2744,160.4372,160.2361,160.3989,17892.0
2024-04-19 14:45:00,167.55,167.7,167.4,167.61,19575.0,160.4181,160.5617,160.2744,160.4755,19575.0
2024-04-19 14:50:00,167.63,167.76,167.57,167.63,15035.0,160.4947,160.6191,160.4372,160.4947,15035.0
2024-04-19 14:55:00,167.65,167.92,167.63,167.86,15627.0,160.5138,160.7723,160.4947,160.7149,15627.0
2024-04-19 15:00:00,167.83,168.02,167.7,167.95,19731.0,160.6861,160.8681,160.5617,160.801,19731.0
2024-04-19 15:05:00,167.96,167.96,167.62,167.82,16879.0,160.8106,160.8106,160.4851,160.6766,16879.0
2024-04-19 15:10:00,167.83,167.96,167.66,167.86,19429.0,160.6861,160.8106,160.5234,160.7149,19429.0
2024-04-19 15:15:00,167.85,167.97,167.77,167.97,19857.0,160.7053,160.8202,160.6287,160.8202,19857.0
2024-04-19 15:20:00,167.97,168.01,167.71,167.71,22865.0,160.8202,160.8585,160.5712,160.5712,22865.0
2024-04-19 15:25:00,167.71,167.97,167.67,167.81,21395.0,160.5712,160.8202,160.533,160.667,21395.0
2024-04-19 15:30:00,167.79,167.89,167.75,167.86,24879.0,160.6478,160.7436,160.6095,160.7149,24879.0
2024-04-19 15:35:00,167.88,168.06,167.72,167.75,31378.0,160.734,160.9063,160.5808,160.6095,31378.0
2024-04-19 15:40:00,167.73,167.76,167.5,167.65,29231.0,160.5904,160.6191,160.3702,160.5138,29231.0
2024-04-19 15:45:00,167.65,167.88,167.56,167.67,37364.0,160.5138,160.734,160.4276,160.533,37364.0
2024-04-19 15:50:00,167.64,167.87,167.51,167.87,61576.0,160.5042,160.7244,160.3798,160.7244,61576.0
2024-04-19 15:55:00,167.87,168.39,167.74,168.26,243898.0,160.7244,161.2223,160.6,161.0978,243898.0
2024-04-22 09:30:00,168.76,169.09,167.54,167.67,44387.0,161.5766,161.8925,160.4085,160.533,44387.0
2024-04-22 09:35:00,167.56,167.69,167.24,167.69,14813.0,160.4276,160.5521,160.1213,160.5521,14813.0
2024-04-22 09:40:00,167.6,167.73,167.47,167.71,10054.0,160.4659,160.5904,160.3415,160.5712,10054.0
2024-04-22 09:45:00,167.71,167.77,167.12,167.17,9993.0,160.5712,160.6287,160.0064,160.0542,9993.0
2024-04-22 09:50:00,167.23,167.4,166.97,166.98,11293.0,160.1117,160.2744,159.8627,159.8723,11293.0
2024-04-22 09:55:00,167.0,167.68,166.94,167.33,40244.0,159.8915,160.5425,159.834,160.2074,40244.0
2024-04-22 10:00:00,167.31,167.61,166.91,166.91,12998.0,160.1883,160.4755,159.8053,159.8053,12998.0
2024-04-22 10:05:00,166.96,167.05,166.72,166.78,9483.0,159.8532,159.9393,159.6234,159.6808,9483.0
2024-04-22 10:10:00,166.85,166.86,166.59,166.62,12032.0,159.7479,159.7574,159.4989,159.5276,12032.0
2024-04-22 10:15:00,166.59,166.64,166.33,166.45,15281.0,159.4989,159.5468,159.25,159.3649,15281.0
2024-04-22 10:20:00,166.42,166.68,166.42,166.53,12519.0,159.3362,159.5851,159.3362,159.4415,12519.0
2024-04-22 10:25:00,166.45,166.5,166.03,166.24,10347.0,159.3649,159.4128,158.9628,159.1638,10347.0
2024-04-22 10:30:00,166.24,166.76,166.19,166.72,12084.0,159.1638,159.6617,159.1159,159.6234,12084.0
2024-04-22 10:35:00,166.71,166.75,166.44,166.69,6316.0,159.6138,159.6521,159.3553,159.5947,6316.0
2024-04-22 10:40:00,166.74,166.83,166.59,166.81,11834.0,159.6425,159.7287,159.4989,159.7096,11834.0
2024-04-22 10:45:00,166.76,166.85,166.67,166.77,4158.0,159.6617,159.7479,159.5755,159.6713,4158.0
2024-04-22 10:50:00,166.77,166.78,166.55,166.6,9666.0,159.6713,159.6808,159.4606,159.5085,9666.0
2024-04-22 10:55:00,166.49,166.54,166.37,166.38,6182.0,159.4032,159.4511,159.2883,159.2979,6182.0
2024-04-22 11:00:00,166.38,166.53,166.34,166.5,4760.0,159.2979,159.4415,159.2596,159.4128,4760.0
2024-04-22 11:05:00,166.47,166.6,166.39,166.46,6227.0,159.384,159.5085,159.3074,159.3745,6227.0
2024-04-22 11:10:00,166.5,166.5,166.27,166.35,3098.0,159.4128,159.4128,159.1925,159.2691,3098.0
2024-04-22 11:15:00,166.28,166.36,166.19,166.22,7623.0,159.2021,159.2787,159.1159,159.1447,7623.0
2024-04-22 11:20:00,166.21,166.28,166.16,166.28,5559.0,159.1351,159.2021,159.0872,159.2021,5559.0
2024-04-22 11:25:00,166.3,166.36,166.15,166.23,6370.0,159.2213,159.2787,159.0777,159.1542,6370.0
2024-04-22 11:30:00,166.25,166.45,166.19,166.33,7007.0,159.1734,159.3649,159.1159,159.25,7007.0
2024-04-22 11:35:00,166.3,166.5,166.3,166.49,3748.0,159.2213,159.4128,159.2213,159.4032,3748.0
2024-04-22 11:40:00,166.53,166.57,166.37,166.41,5359.0,159.4415,159.4798,159.2883,159.3266,5359.0
2024-04-22 11:45:00,166.39,166.58,166.35,166.58,8405.0,159.3074,159.4893,159.2691,159.4893,8405.0
2024-04-22 11:50:00,166.54,166.6,166.4,166.45,8556.0,159.4511,159.5085,159.317,159.3649,8556.0
2024-04-22 11:55:00,166.46,166.71,166.41,166.64,7553.0,159.3745,159.6138,159.3266,159.5468,7553.0
2024-04-22 12:00:00,166.74,166.85,166.53,166.81,3890.0,159.6425,159.7479,159.4415,159.7096,3890.0
2024-04-22 12:05:00,166.82,167.0,166.81,166.99,5486.0,159.7191,159.8915,159.7096,159.8819,5486.0
2024-04-22 12:10:00,166.99,167.03,166.92,166.95,6714.0,159.8819,159.9202,159.8149,159.8436,6714.0
2024-04-22 12:15:00,166.96,167.29,166.91,167.1,5688.0,159.8532,160.1691,159.8053,159.9872,5688.0
2024-04-22 12:20:00,167.1,167.2,167.02,167.03,5222.0,159.9872,160.083,159.9106,159.9202,5222.0
2024-04-22 12:25:00,167.0,167.17,166.99,167.11,4778.0,159.8915,160.0542,159.8819,159.9968,4778.0
2024-04-22 12:30:00,167.09,167.1,166.95,167.07,6339.0,159.9776,159.9872,159.8436,159.9585,6339.0
2024-04-22 12:35:00,167.11,167.22,167.06,167.2,5505.0,159.9968,160.1021,159.9489,160.083,5505.0
2024-04-22 12:40:00,167.22,167.33,167.15,167.3,5915.0,160.1021,160.2074,160.0351,160.1787,5915.0
2024-04-22 12:45:00,167.31,167.49,167.27,167.48,5317.0,160.1883,160.3606,160.15,160.351,5317.0
2024-04-22 12:50:00,167.44,167.56,167.43,167.46,3015.0,160.3127,160.4276,160.3032,160.3319,3015.0
2024-04-22 12:55:00,167.48,167.63,167.4,167.63,7151.0,160.351,160.4947,160.2744,160.4947,7151.0
2024-04-22 13:00:00,167.6,167.63,167.49,167.49,7336.0,160.4659,160.4947,160.3606,160.3606,7336.0
2024-04-22 13:05:00,167.53,167.6,167.5,167.58,7450.0,160.3989,160.4659,160.3702,160.4468,7450.0
2024-04-22 13:10:00,167.59,167.78,167.59,167.74,6835.0,160.4564,160.6383,160.4564,160.6,6835.0
2024-04-22 13:15:00,167.77,167.8,167.65,167.71,5707.0,160.6287,160.6574,160.5138,160.5712,5707.0
2024-04-22 13:20:00,167.74,167.81,167.67,167.76,8349.0,160.6,160.667,160.533,160.6191,8349.0
2024-04-22 13:25:00,167.76,168.06,167.76,168.06,9126.0,160.6191,160.9063,160.6191,160.9063,9126.0
2024-04-22 13:30:00,168.03,168.18,167.9,168.1,16832.0,160.8776,161.0212,160.7532,160.9446,16832.0
2024-04-22 13:35:00,168.08,168.22,167.95,168.0,7524.0,160.9255,161.0595,160.801,160.8489,7524.0
2024-04-22 13:40:00,168.04,168.1,167.98,168.0,4846.0,160.8872,160.9446,160.8298,160.8489,4846.0
2024-04-22 13:45:00,168.02,168.23,167.98,168.23,9456.0,160.8681,161.0691,160.8298,161.0691,9456.0
2024-04-22 13:50:00,168.2,168.56,168.15,168.5,10293.0,161.0404,161.3851,160.9925,161.3276,10293.0
2024-04-22 13:55:00,168.5,168.51,168.3,168.43,12725.0,161.3276,161.3372,161.1361,161.2606,12725.0
2024-04-22 14:00:00,168.4,168.45,168.23,168.43,18217.0,161.2319,161.2797,161.0691,161.2606,18217.0
2024-04-22 14:05:00,168.42,168.44,168.28,168.3,8612.0,161.251,161.2702,161.117,161.1361,8612.0
2024-04-22 14:10:00,168.32,168.36,168.27,168.28,7414.0,161.1553,161.1936,161.1074,161.117,7414.0
2024-04-22 14:15:00,168.24,168.29,168.15,168.25,8003.0,161.0787,161.1266,160.9925,161.0883,8003.0
2024-04-22 14:20:00,168.25,168.32,168.16,168.2,6015.0,161.0883,161.1553,161.0021,161.0404,6015.0
2024-04-22 14:25:00,168.18,168.2,168.08,168.08,7746.0,161.0212,161.0404,160.9255,160.9255,7746.0
2024-04-22 14:30:00,168.06,168.2,168.05,168.18,9995.0,160.9063,161.0404,160.8968,161.0212,9995.0
2024-04-22 14:35:00,168.16,168.21,167.92,167.95,7731.0,161.0021,161.05,160.7723,160.801,7731.0
2024-04-22 14:40:00,167.91,167.92,167.63,167.69,18457.0,160.7627,160.7723,160.4947,160.5521,18457.0
2024-04-22 14:45:00,167.68,167.81,167.56,167.7,99343.0,160.5425,160.667,160.4276,160.5617,99343.0
2024-04-22 14:50:00,167.7,167.8,167.66,167.72,8527.0,160.5617,160.6574,160.5234,160.5808,8527.0
2024-04-22 14:55:00,167.69,167.74,167.66,167.67,7869.0,160.5521,160.6,160.5234,160.533,7869.0
2024-04-22 15:00:00,167.68,167.78,167.65,167.71,13819.0,160.5425,160.6383,160.5138,160.5712,13819.0
2024-04-22 15:05:00,167.74,167.78,167.68,167.75,10926.0,160.6,160.6383,160.5425,160.6095,10926.0
2024-04-22 15:10:00,167.75,167.81,167.7,167.79,17704.0,160.6095,160.667,160.5617,160.6478,17704.0
2024-04-22 15:15:00,167.77,167.81,167.73,167.79,17970.0,160.6287,160.667,160.5904,160.6478,17970.0
2024-04-22 15:20:00,167.75,167.76,167.54,167.54,33818.0,160.6095,160.6191,160.4085,160.4085,33818.0
2024-04-22 15:25:00,167.54,167.64,167.4,167.64,13501.0,160.4085,160.5042,160.2744,160.5042,13501.0
2024-04-22 15:30:00,167.65,167.69,167.55,167.56,16023.0,160.5138,160.5521,160.4181,160.4276,16023.0
2024-04-22 15:35:00,167.56,167.56,167.2,167.26,22018.0,160.4276,160.4276,160.083,160.1404,22018.0
2024-04-22 15:40:00,167.24,167.52,167.19,167.47,32119.0,160.1213,160.3893,160.0734,160.3415,32119.0
2024-04-22 15:45:00,167.44,167.75,167.32,167.73,28252.0,160.3127,160.6095,160.1978,160.5904,28252.0
2024-04-22 15:50:00,167.7,167.75,167.28,167.5,52234.0,160.5617,160.6095,160.1596,160.3702,52234.0
2024-04-22 15:55:00,167.51,167.56,166.9,167.13,173746.0,160.3798,160.4276,159.7957,160.0159,173746.0
2024-04-23 09:30:00,167.64,168.01,166.58,166.86,35010.0,160.5042,160.8585,159.4893,159.7574,35010.0
2024-04-23 09:35:00,166.8,166.96,166.45,166.73,10092.0,159.7,159.8532,159.3649,159.633,10092.0
2024-04-23 09:40:00,166.7,166.85,166.58,166.61,6325.0,159.6042,159.7479,159.4893,159.5181,6325.0
2024-04-23 09:45:00,166.72,167.15,166.72,166.81,9582.0,159.6234,160.0351,159.6234,159.7096,9582.0
2024-04-23 09:50:00,166.89,167.06,166.58,167.0,13520.0,159.7862,159.9489,159.4893,159.8915,13520.0
2024-04-23 09:55:00,167.08,167.58,167.04,167.5,11349.0,159.9681,160.4468,159.9298,160.3702,11349.0
2024-04-23 10:00:00,167.47,167.9,167.43,167.9,18265.0,160.3415,160.7532,160.3032,160.7532,18265.0
2024-04-23 10:05:00,167.84,168.01,167.61,167.62,13126.0,160.6957,160.8585,160.4755,160.4851,13126.0
2024-04-23 10:10:00,167.62,167.62,167.17,167.22,10030.0,160.4851,160.4851,160.0542,160.1021,10030.0
2024-04-23 10:15:00,167.15,167.25,166.93,166.96,14219.0,160.0351,160.1308,159.8244,159.8532,14219.0
2024-04-23 10:20:00,166.99,167.11,166.85,166.91,11617.0,159.8819,159.9968,159.7479,159.8053,11617.0
2024-04-23 10:25:00,166.93,166.95,166.78,166.91,5834.0,159.8244,159.8436,159.6808,159.8053,5834.0
2024-04-23 10:30:00,166.9,167.02,166.77,166.79,16035.0,159.7957,159.9106,159.6713,159.6904,16035.0
2024-04-23 10:35:00,166.86,166.96,166.7,166.87,16336.0,159.7574,159.8532,159.6042,159.767,16336.0
2024-04-23 10:40:00,166.86,166.97,166.76,166.82,9284.0,159.7574,159.8627,159.6617,159.7191,9284.0
2024-04-23 10:45:00,166.76,166.86,166.68,166.74,12394.0,159.6617,159.7574,159.5851,159.6425,12394.0
2024-04-23 10:50:00,166.74,166.83,166.64,166.65,10012.0,159.6425,159.7287,159.5468,159.5564,10012.0
2024-04-23 10:55:00,166.65,166.68,166.37,166.37,25634.0,159.5564,159.5851,159.2883,159.2883,25634.0
2024-04-23 11:00:00,166.42,166.61,166.37,166.61,13105.0,159.3362,159.5181,159.2883,159.5181,13105.0
2024-04-23 11:05:00,166.57,166.75,166.44,166.55,10839.0,159.4798,159.6521,159.3553,159.4606,10839.0
2024-04-23 11:10:00,166.56,166.86,166.56,166.68,5252.0,159.4702,159.7574,159.4702,159.5851,5252.0
2024-04-23 11:15:00,166.72,167.0,166.68,166.92,6751.0,159.6234,159.8915,159.5851,159.8149,6751.0
2024-04-23 11:20:00,166.97,167.0,166.8,166.8,3868.0,159.8627,159.8915,159.7,159.7,3868.0
2024-04-23 11:25:00,166.85,166.85,166.62,166.66,9968.0,159.7479,159.7479,159.5276,159.5659,9968.0
2024-04-23 11:30:00,166.62,166.68,166.35,166.39,15017.0,159.5276,159.5851,159.2691,159.3074,15017.0
2024-04-23 11:35:00,166.44,166.44,166.22,166.33,7628.0,159.3553,159.3553,159.1447,159.25,7628.0
2024-04-23 11:40:00,166.35,166.38,166.16,166.21,9057.0,159.2691,159.2979,159.0872,159.1351,9057.0
2024-04-23 11:45:00,166.27,166.3,166.13,166.27,5473.0,159.1925,159.2213,159.0585,159.1925,5473.0
2024-04-23 11:50:00,166.36,166.53,166.27,166.46,8967.0,159.2787,159.4415,159.1925,159.3745,8967.0
2024-04-23 11:55:00,166.47,166.52,166.37,166.37,6542.0,159.384,159.4319,159.2883,159.2883,6542.0
2024-04-23 12:00:00,166.4,166.54,166.28,166.49,11332.0,159.317,159.4511,159.2021,159.4032,11332.0
2024-04-23 12:05:00,166.46,166.69,166.45,166.67,6131.0,159.3745,159.5947,159.3649,159.5755,6131.0
2024-04-23 12:10:00,166.68,166.73,166.61,166.61,3012.0,159.5851,159.633,159.5181,159.5181,3012.0
2024-04-23 12:15:00,166.65,166.77,166.6,166.71,7553.0,159.5564,159.6713,159.5085,159.6138,7553.0
2024-04-23 12:20:00,166.7,166.8,166.6,166.7,10502.0,159.6042,159.7,159.5085,159.6042,10502.0
2024-04-23 12:25:00,166.82,166.83,166.65,166.7,14097.0,159.7191,159.7287,159.5564,159.6042,14097.0
2024-04-23 12:30:00,166.7,166.77,166.56,166.77,59065.0,159.6042,159.6713,159.4702,159.6713,59065.0
2024-04-23 12:35:00,166.76,166.78,166.64,166.75,13727.0,159.6617,159.6808,159.5468,159.6521,13727.0
2024-04-23 12:40:00,166.73,166.83,166.65,166.75,8229.0,159.633,159.7287,159.5564,159.6521,8229.0
2024-04-23 12:45:00,166.75,166.76,166.64,166.69,3974.0,159.6521,159.6617,159.5468,159.5947,3974.0
2024-04-23 12:50:00,166.69,166.69,166.56,166.56,5521.0,159.5947,159.5947,159.4702,159.4702,5521.0
2024-04-23 12:55:00,166.53,166.58,166.43,166.51,8038.0,159.4415,159.4893,159.3457,159.4223,8038.0
2024-04-23 13:00:00,166.47,166.52,166.36,166.39,5626.0,159.384,159.4319,159.2787,159.3074,5626.0
2024-04-23 13:05:00,166.49,166.49,166.41,166.47,4676.0,159.4032,159.4032,159.3266,159.384,4676.0
2024-04-23 13:10:00,166.49,166.5,166.34,166.42,4350.0,159.4032,159.4128,159.2596,159.3362,4350.0
2024-04-23 13:15:00,166.36,166.47,166.24,166.31,11467.0,159.2787,159.384,159.1638,159.2308,11467.0
2024-04-23 13:20:00,166.27,166.38,166.27,166.33,2147.0,159.1925,159.2979,159.1925,159.25,2147.0
2024-04-23 13:25:00,166.34,166.54,166.31,166.51,7045.0,159.2596,159.4511,159.2308,159.4223,7045.0
2024-04-23 13:30:00,166.5,166.56,166.36,166.45,7751.0,159.4128,159.4702,159.2787,159.3649,7751.0
2024-04-23 13:35:00,166.42,166.48,166.39,166.46,5452.0,159.3362,159.3936,159.3074,159.3745,5452.0
2024-04-23 13:40:00,166.47,166.57,166.44,166.53,7373.0,159.384,159.4798,159.3553,159.4415,7373.0
2024-04-23 13:45:00,166.49,166.55,166.46,166.55,2965.0,159.4032,159.4606,159.3745,159.4606,2965.0
2024-04-23 13:50:00,166.54,166.55,166.43,166.47,5368.0,159.4511,159.4606,159.3457,159.384,5368.0
2024-04-23 13:55:00,166.5,166.58,166.5,166.54,6964.0,159.4128,159.4893,159.4128,159.4511,6964.0
2024-04-23 14:00:00,166.52,166.6,166.45,166.47,11851.0,159.4319,159.5085,159.3649,159.384,11851.0
2024-04-23 14:05:00,166.45,166.51,166.39,166.4,7080.0,159.3649,159.4223,159.3074,159.317,7080.0
2024-04-23 14:10:00,166.38,166.45,166.3,166.39,8919.0,159.2979,159.3649,159.2213,159.3074,8919.0
2024-04-23 14:15:00,166.41,166.57,166.4,166.49,18430.0,159.3266,159.4798,159.317,159.4032,18430.0
2024-04-23 14:20:00,166.5,166.57,166.5,166.52,7104.0,159.4128,159.4798,159.4128,159.4319,7104.0
2024-04-23 14:25:00,166.55,166.56,166.45,166.46,6434.0,159.4606,159.4702,159.3649,159.3745,6434.0
2024-04-23 14:30:00,166.47,166.49,166.35,166.41,7500.0,159.384,159.4032,159.2691,159.3266,7500.0
2024-04-23 14:35:00,166.37,166.52,166.35,166.38,12361.0,159.2883,159.4319,159.2691,159.2979,12361.0
2024-04-23 14:40:00,166.37,166.47,166.36,166.46,4989.0,159.2883,159.384,159.2787,159.3745,4989.0
2024-04-23 14:45:00,166.43,166.48,166.38,166.45,4251.0,159.3457,159.3936,159.2979,159.3649,4251.0
2024-04-23 14:50:00,166.41,166.53,166.35,166.44,7913.0,159.3266,159.4415,159.2691,159.3553,7913.0
2024-04-23 14:55:00,166.46,166.55,166.42,166.47,10158.0,159.3745,159.4606,159.3362,159.384,10158.0
2024-04-23 15:00:00,166.45,166.48,166.24,166.28,9411.0,159.3649,159.3936,159.1638,159.2021,9411.0
2024-04-23 15:05:00,166.29,166.33,166.21,166.24,6715.0,159.2117,159.25,159.1351,159.1638,6715.0
2024-04-23 15:10:00,166.21,166.32,166.1,166.25,13368.0,159.1351,159.2404,159.0298,159.1734,13368.0
2024-04-23 15:15:00,166.27,166.3,166.21,166.21,6267.0,159.1925,159.2213,159.1351,159.1351,6267.0
2024-04-23 15:20:00,166.2,166.25,166.1,166.22,12309.0,159.1255,159.1734,159.0298,159.1447,12309.0
2024-04-23 15:25:00,166.22,166.34,166.18,166.19,10112.0,159.1447,159.2596,159.1064,159.1159,10112.0
2024-04-23 15:30:00,166.18,166.35,166.12,166.26,8980.0,159.1064,159.2691,159.0489,159.183,8980.0
2024-04-23 15:35:00,166.22,166.28,166.17,166.22,9172.0,159.1447,159.2021,159.0968,159.1447,9172.0
2024-04-23 15:40:00,166.21,166.46,166.2,166.45,16183.0,159.1351,159.3745,159.1255,159.3649,16183.0
2024-04-23 15:45:00,166.43,166.43,166.2,166.3,29191.0,159.3457,159.3457,159.1255,159.2213,29191.0
2024-04-23 15:50:00,166.28,166.53,166.27,166.52,58498.0,159.2021,159.4415,159.1925,159.4319,58498.0
2024-04-23 15:55:00,166.51,166.53,166.41,166.53,206115.0,159.4223,159.4415,159.3266,159.4415,206115.0
2024-04-24 09:30:00,165.03,165.83,164.79,165.06,53614.0,158.0053,158.7713,157.7755,158.034,53614.0
2024-04-24 09:35:00,165.2,165.5,164.97,165.35,17435.0,158.1681,158.4553,157.9479,158.3117,17435.0
2024-04-24 09:40:00,165.38,165.39,164.97,165.03,12486.0,158.3404,158.35,157.9479,158.0053,12486.0
2024-04-24 09:45:00,165.07,165.16,164.84,165.07,15335.0,158.0436,158.1298,157.8234,158.0436,15335.0
2024-04-24 09:50:00,165.11,166.0,165.11,165.85,22995.0,158.0819,158.934,158.0819,158.7904,22995.0
2024-04-24 09:55:00,165.91,166.05,165.44,165.5,20477.0,158.8479,158.9819,158.3979,158.4553,20477.0
2024-04-24 10:00:00,165.56,165.56,165.24,165.45,11231.0,158.5128,158.5128,158.2064,158.4074,11231.0
2024-04-24 10:05:00,165.48,165.65,165.45,165.54,17898.0,158.4362,158.5989,158.4074,158.4936,17898.0
2024-04-24 10:10:00,165.57,166.02,165.47,165.77,26183.0,158.5223,158.9532,158.4266,158.7138,26183.0
2024-04-24 10:15:00,165.81,165.84,165.67,165.73,15830.0,158.7521,158.7808,158.6181,158.6755,15830.0
2024-04-24 10:20:00,165.7,165.95,165.67,165.92,11263.0,158.6468,158.8862,158.6181,158.8574,11263.0
2024-04-24 10:25:00,165.89,165.92,165.71,165.78,13554.0,158.8287,158.8574,158.6564,158.7234,13554.0
2024-04-24 10:30:00,165.78,165.81,165.52,165.58,12257.0,158.7234,158.7521,158.4745,158.5319,12257.0
2024-04-24 10:35:00,165.62,165.71,165.46,165.56,14291.0,158.5702,158.6564,158.417,158.5128,14291.0
2024-04-24 10:40:00,165.52,165.59,165.29,165.48,14261.0,158.4745,158.5415,158.2543,158.4362,14261.0
2024-04-24 10:45:00,165.52,165.61,165.39,165.54,8329.0,158.4745,158.5606,158.35,158.4936,8329.0
2024-04-24 10:50:00,165.55,165.57,165.42,165.5,8196.0,158.5032,158.5223,158.3787,158.4553,8196.0
2024-04-24 10:55:00,165.52,165.69,165.46,165.69,9823.0,158.4745,158.6372,158.417,158.6372,9823.0
2024-04-24 11:00:00,165.69,165.81,165.43,165.55,17697.0,158.6372,158.7521,158.3883,158.5032,17697.0
2024-04-24 11:05:00,165.57,165.67,165.46,165.61,17137.0,158.5223,158.6181,158.417,158.5606,17137.0
2024-04-24 11:10:00,165.69,165.88,165.68,165.84,7711.0,158.6372,158.8191,158.6277,158.7808,7711.0
2024-04-24 11:15:00,165.84,165.96,165.83,165.96,11000.0,158.7808,158.8957,158.7713,158.8957,11000.0
2024-04-24 11:20:00,165.97,166.08,165.9,165.91,12457.0,158.9053,159.0106,158.8383,158.8479,12457.0
2024-04-24 11:25:00,165.93,166.05,165.8,165.97,14652.0,158.867,158.9819,158.7425,158.9053,14652.0
2024-04-24 11:30:00,166.0,166.35,165.93,166.33,34424.0,158.934,159.2691,158.867,159.25,34424.0
2024-04-24 11:35:00,166.33,166.54,166.26,166.53,23788.0,159.25,159.4511,159.183,159.4415,23788.0
2024-04-24 11:40:00,166.54,166.54,166.1,166.12,15202.0,159.4511,159.4511,159.0298,159.0489,15202.0
2024-04-24 11:45:00,166.09,166.2,166.02,166.09,19355.0,159.0202,159.1255,158.9532,159.0202,19355.0
2024-04-24 11:50:00,166.14,166.16,166.07,166.15,14058.0,159.0681,159.0872,159.0011,159.0777,14058.0
2024-04-24 11:55:00,166.14,166.16,165.8,165.8,17070.0,159.0681,159.0872,158.7425,158.7425,17070.0
2024-04-24 12:00:00,165.77,165.87,165.68,165.81,8556.0,158.7138,158.8096,158.6277,158.7521,8556.0
2024-04-24 12:05:00,165.75,165.92,165.66,165.85,13676.0,158.6947,158.8574,158.6085,158.7904,13676.0
2024-04-24 12:10:00,165.86,165.87,165.72,165.84,7600.0,158.8,158.8096,158.666,158.7808,7600.0
2024-04-24 12:15:00,165.84,165.93,165.74,165.89,11758.0,158.7808,158.867,158.6851,158.8287,11758.0
2024-04-24 12:20:00,165.91,165.97,165.82,165.93,10260.0,158.8479,158.9053,158.7617,158.867,10260.0
2024-04-24 12:25:00,165.97,166.16,165.95,166.11,6449.0,158.9053,159.0872,158.8862,159.0394,6449.0
2024-04-24 12:30:00,166.13,166.13,165.93,165.94,7668.0,159.0585,159.0585,158.867,158.8766,7668.0
2024-04-24 12:35:00,165.93,165.95,165.82,165.88,8337.0,158.867,158.8862,158.7617,158.8191,8337.0
2024-04-24 12:40:00,165.89,165.89,165.66,165.69,9062.0,158.8287,158.8287,158.6085,158.6372,9062.0
2024-04-24 12:45:00,165.74,165.74,165.56,165.67,7262.0,158.6851,158.6851,158.5128,158.6181,7262.0
2024-04-24 12:50:00,165.64,165.78,165.61,165.74,7258.0,158.5894,158.7234,158.5606,158.6851,7258.0
2024-04-24 12:55:00,165.76,165.87,165.69,165.86,7412.0,158.7043,158.8096,158.6372,158.8,7412.0
2024-04-24 13:00:00,165.86,165.89,165.8,165.84,7620.0,158.8,158.8287,158.7425,158.7808,7620.0
2024-04-24 13:05:00,165.88,166.1,165.86,165.99,5189.0,158.8191,159.0298,158.8,158.9245,5189.0
2024-04-24 13:10:00,166.01,166.09,166.0,166.08,6469.0,158.9436,159.0202,158.934,159.0106,6469.0
2024-04-24 13:15:00,166.05,166.09,165.94,165.94,10366.0,158.9819,159.0202,158.8766,158.8766,10366.0
2024-04-24 13:20:00,165.91,165.91,165.8,165.84,8153.0,158.8479,158.8479,158.7425,158.7808,8153.0
2024-04-24 13:25:00,165.86,165.87,165.75,165.77,9485.0,158.8,158.8096,158.6947,158.7138,9485.0
2024-04-24 13:30:00,165.8,165.95,165.8,165.9,5212.0,158.7425,158.8862,158.7425,158.8383,5212.0
2024-04-24 13:35:00,165.93,166.14,165.93,166.09,6869.0,158.867,159.0681,158.867,159.0202,6869.0
2024-04-24 13:40:00,166.11,166.23,166.11,166.11,5011.0,159.0394,159.1542,159.0394,159.0394,5011.0
2024-04-24 13:45:00,166.1,166.24,166.04,166.16,6860.0,159.0298,159.1638,158.9723,159.0872,6860.0
2024-04-24 13:50:00,166.14,166.25,166.1,166.13,7270.0,159.0681,159.1734,159.0298,159.0585,7270.0
2024-04-24 13:55:00,166.14,166.15,166.04,166.09,9666.0,159.0681,159.0777,158.9723,159.0202,9666.0
2024-04-24 14:00:00,166.08,166.08,165.97,166.05,8319.0,159.0106,159.0106,158.9053,158.9819,8319.0
2024-04-24 14:05:00,166.05,166.06,165.87,166.02,8021.0,158.9819,158.9915,158.8096,158.9532,8021.0
2024-04-24 14:10:00,166.03,166.07,165.95,165.98,8775.0,158.9628,159.0011,158.8862,158.9149,8775.0
2024-04-24 14:15:00,165.95,165.98,165.84,165.87,10177.0,158.8862,158.9149,158.7808,158.8096,10177.0
2024-04-24 14:20:00,165.88,165.96,165.84,165.92,11938.0,158.8191,158.8957,158.7808,158.8574,11938.0
2024-04-24 14:25:00,165.92,165.93,165.78,165.83,7883.0,158.8574,158.867,158.7234,158.7713,7883.0
2024-04-24 14:30:00,165.83,165.95,165.69,165.74,7930.0,158.7713,158.8862,158.6372,158.6851,7930.0
2024-04-24 14:35:00,165.73,165.93,165.73,165.86,7610.0,158.6755,158.867,158.6755,158.8,7610.0
2024-04-24 14:40:00,165.86,166.05,165.83,166.05,8845.0,158.8,158.9819,158.7713,158.9819,8845.0
2024-04-24 14:45:00,166.05,166.1,165.86,165.86,13499.0,158.9819,159.0298,158.8,158.8,13499.0
2024-04-24 14:50:00,165.86,165.88,165.74,165.76,12817.0,158.8,158.8191,158.6851,158.7043,12817.0
2024-04-24 14:55:00,165.79,165.82,165.64,165.66,13301.0,158.733,158.7617,158.5894,158.6085,13301.0
2024-04-24 15:00:00,165.64,165.79,165.55,165.75,9557.0,158.5894,158.733,158.5032,158.6947,9557.0
2024-04-24 15:05:00,165.75,165.9,165.75,165.9,15490.0,158.6947,158.8383,158.6947,158.8383,15490.0
2024-04-24 15:10:00,165.88,166.06,165.88,165.93,27578.0,158.8191,158.9915,158.8191,158.867,27578.0
2024-04-24 15:15:00,165.93,166.06,165.89,166.06,14239.0,158.867,158.9915,158.8287,158.9915,14239.0
2024-04-24 15:20:00,166.02,166.13,165.89,166.13,14068.0,158.9532,159.0585,158.8287,159.0585,14068.0
2024-04-24 15:25:00,166.13,166.3,166.08,166.14,13309.0,159.0585,159.2213,159.0106,159.0681,13309.0
2024-04-24 15:30:00,166.12,166.16,166.07,166.12,14102.0,159.0489,159.0872,159.0011,159.0489,14102.0
2024-04-24 15:35:00,166.11,166.25,166.07,166.22,14084.0,159.0394,159.1734,159.0011,159.1447,14084.0
2024-04-24 15:40:00,166.2,166.21,165.92,165.96,20113.0,159.1255,159.1351,158.8574,158.8957,20113.0
2024-04-24 15:45:00,165.92,166.0,165.73,165.73,30674.0,158.8574,158.934,158.6755,158.6755,30674.0
2024-04-24 15:50:00,165.76,165.87,165.69,165.75,55408.0,158.7043,158.8096,158.6372,158.6947,55408.0
2024-04-24 15:55:00,165.75,165.89,165.25,165.35,178960.0,158.6947,158.8287,158.216,158.3117,178960.0
2024-04-25 09:30:00,163.89,164.63,163.17,164.11,51127.0,156.9139,157.6224,156.2245,157.1245,51127.0
2024-04-25 09:35:00,164.31,164.4,163.76,163.95,16947.0,157.316,157.4021,156.7894,156.9713,16947.0
2024-04-25 09:40:00,164.02,164.47,163.86,164.24,23769.0,157.0383,157.4692,156.8851,157.249,23769.0
2024-04-25 09:45:00,164.12,164.15,163.7,163.74,7682.0,157.1341,157.1628,156.7319,156.7702,7682.0
2024-04-25 09:50:00,163.66,163.77,163.37,163.51,10765.0,156.6936,156.799,156.416,156.55,10765.0
2024-04-25 09:55:00,163.5,163.6,163.29,163.39,22918.0,156.5405,156.6362,156.3394,156.4351,22918.0
2024-04-25 10:00:00,163.39,163.68,163.36,163.68,11241.0,156.4351,156.7128,156.4064,156.7128,11241.0
2024-04-25 10:05:00,163.7,163.89,163.5,163.89,7568.0,156.7319,156.9139,156.5405,156.9139,7568.0
2024-04-25 10:10:00,163.85,163.9,163.69,163.7,11467.0,156.8756,156.9234,156.7224,156.7319,11467.0
2024-04-25 10:15:00,163.68,163.79,163.54,163.59,8466.0,156.7128,156.8181,156.5787,156.6266,8466.0
2024-04-25 10:20:00,163.61,163.83,163.5,163.75,10563.0,156.6458,156.8564,156.5405,156.7798,10563.0
2024-04-25 10:25:00,163.7,163.92,163.59,163.71,8195.0,156.7319,156.9426,156.6266,156.7415,8195.0
2024-04-25 10:30:00,163.72,163.98,163.65,163.81,5846.0,156.7511,157.0,156.6841,156.8373,5846.0
2024-04-25 10:35:00,163.78,164.1,163.78,164.02,21107.0,156.8085,157.1149,156.8085,157.0383,21107.0
2024-04-25 10:40:00,164.09,164.16,163.89,163.96,14822.0,157.1053,157.1724,156.9139,156.9809,14822.0
2024-04-25 10:45:00,163.93,164.15,163.93,164.03,11418.0,156.9521,157.1628,156.9521,157.0479,11418.0
2024-04-25 10:50:00,164.02,164.06,163.85,163.98,10982.0,157.0383,157.0766,156.8756,157.0,10982.0
2024-04-25 10:55:00,163.99,164.09,163.71,164.07,10413.0,157.0096,157.1053,156.7415,157.0862,10413.0
2024-04-25 11:00:00,164.08,164.28,163.99,164.08,17570.0,157.0958,157.2872,157.0096,157.0958,17570.0
2024-04-25 11:05:00,164.07,164.35,164.07,164.31,15975.0,157.0862,157.3543,157.0862,157.316,15975.0
2024-04-25 11:10:00,164.35,164.62,164.31,164.56,14083.0,157.3543,157.6128,157.316,157.5553,14083.0
2024-04-25 11:15:00,164.55,164.66,164.26,164.37,21324.0,157.5458,157.6511,157.2681,157.3734,21324.0
2024-04-25 11:20:00,164.32,164.56,164.26,164.38,10273.0,157.3255,157.5553,157.2681,157.383,10273.0
2024-04-25 11:25:00,164.43,164.61,164.42,164.51,16693.0,157.4309,157.6032,157.4213,157.5075,16693.0
2024-04-25 11:30:00,164.52,164.6,164.41,164.41,5423.0,157.517,157.5936,157.4117,157.4117,5423.0
2024-04-25 11:35:00,164.49,164.54,164.31,164.34,10379.0,157.4883,157.5362,157.316,157.3447,10379.0
2024-04-25 11:40:00,164.36,164.45,164.27,164.28,5717.0,157.3638,157.45,157.2777,157.2872,5717.0
2024-04-25 11:45:00,164.31,164.44,164.31,164.43,9104.0,157.316,157.4404,157.316,157.4309,9104.0
2024-04-25 11:50:00,164.4,164.56,164.27,164.3,29727.0,157.4021,157.5553,157.2777,157.3064,29727.0
2024-04-25 11:55:00,164.31,164.44,164.22,164.44,14266.0,157.316,157.4404,157.2298,157.4404,14266.0
2024-04-25 12:00:00,164.44,164.46,164.32,164.42,9340.0,157.4404,157.4596,157.3255,157.4213,9340.0
2024-04-25 12:05:00,164.41,164.63,164.37,164.63,17515.0,157.4117,157.6224,157.3734,157.6224,17515.0
2024-04-25 12:10:00,164.62,164.78,164.48,164.69,7598.0,157.6128,157.766,157.4787,157.6798,7598.0
2024-04-25 12:15:00,164.71,164.72,164.44,164.44,9897.0,157.6989,157.7085,157.4404,157.4404,9897.0
2024-04-25 12:20:00,164.4,164.5,164.37,164.43,11876.0,157.4021,157.4979,157.3734,157.4309,11876.0
2024-04-25 12:25:00,164.44,164.6,164.43,164.6,8624.0,157.4404,157.5936,157.4309,157.5936,8624.0
2024-04-25 12:30:00,164.55,164.89,164.53,164.86,37816.0,157.5458,157.8713,157.5266,157.8426,37816.0
2024-04-25 12:35:00,164.86,164.89,164.74,164.83,9576.0,157.8426,157.8713,157.7277,157.8138,9576.0
2024-04-25 12:40:00,164.8,164.98,164.75,164.93,5391.0,157.7851,157.9575,157.7372,157.9096,5391.0
2024-04-25 12:45:00,164.9,164.93,164.76,164.78,7586.0,157.8809,157.9096,157.7468,157.766,7586.0
2024-04-25 12:50:00,164.78,164.95,164.78,164.95,13533.0,157.766,157.9287,157.766,157.9287,13533.0
2024-04-25 12:55:00,164.9,165.15,164.9,165.01,11880.0,157.8809,158.1202,157.8809,157.9862,11880.0
2024-04-25 13:00:00,165.06,165.08,164.86,164.9,12569.0,158.034,158.0532,157.8426,157.8809,12569.0
2024-04-25 13:05:00,164.87,164.92,164.8,164.82,6193.0,157.8521,157.9,157.7851,157.8043,6193.0
2024-04-25 13:10:00,164.81,164.82,164.66,164.82,9561.0,157.7947,157.8043,157.6511,157.8043,9561.0
2024-04-25 13:15:00,164.84,164.84,164.72,164.72,4195.0,157.8234,157.8234,157.7085,157.7085,4195.0
2024-04-25 13:20:00,164.7,164.78,164.41,164.43,10663.0,157.6894,157.766,157.4117,157.4309,10663.0
2024-04-25 13:25:00,164.5,164.66,164.45,164.66,5286.0,157.4979,157.6511,157.45,157.6511,5286.0
2024-04-25 13:30:00,164.65,164.8,164.6,164.8,5709.0,157.6415,157.7851,157.5936,157.7851,5709.0
2024-04-25 13:35:00,164.78,164.92,164.77,164.89,6142.0,157.766,157.9,157.7564,157.8713,6142.0
2024-04-25 13:40:00,164.89,164.89,164.72,164.78,2629.0,157.8713,157.8713,157.7085,157.766,2629.0
2024-04-25 13:45:00,164.8,164.84,164.71,164.8,4897.0,157.7851,157.8234,157.6989,157.7851,4897.0
2024-04-25 13:50:00,164.8,164.99,164.8,164.98,4211.0,157.7851,157.967,157.7851,157.9575,4211.0
2024-04-25 13:55:00,164.99,164.99,164.8,164.8,3504.0,157.967,157.967,157.7851,157.7851,3504.0
2024-04-25 14:00:00,164.8,164.84,164.69,164.71,5949.0,157.7851,157.8234,157.6798,157.6989,5949.0
2024-04-25 14:05:00,164.7,164.7,164.52,164.52,5781.0,157.6894,157.6894,157.517,157.517,5781.0
2024-04-25 14:10:00,164.56,164.56,164.4,164.4,10347.0,157.5553,157.5553,157.4021,157.4021,10347.0
2024-04-25 14:15:00,164.42,164.64,164.42,164.51,10727.0,157.4213,157.6319,157.4213,157.5075,10727.0
2024-04-25 14:20:00,164.55,164.59,164.45,164.46,12212.0,157.5458,157.5841,157.45,157.4596,12212.0
2024-04-25 14:25:00,164.43,164.53,164.23,164.25,14493.0,157.4309,157.5266,157.2394,157.2585,14493.0
2024-04-25 14:30:00,164.29,164.49,164.21,164.26,12219.0,157.2968,157.4883,157.2202,157.2681,12219.0
2024-04-25 14:35:00,164.34,164.44,164.25,164.44,8094.0,157.3447,157.4404,157.2585,157.4404,8094.0
2024-04-25 14:40:00,164.4,164.43,164.3,164.34,13272.0,157.4021,157.4309,157.3064,157.3447,13272.0
2024-04-25 14:45:00,164.38,164.5,164.31,164.33,16349.0,157.383,157.4979,157.316,157.3351,16349.0
2024-04-25 14:50:00,164.31,164.66,164.3,164.47,19520.0,157.316,157.6511,157.3064,157.4692,19520.0
2024-04-25 14:55:00,164.47,164.57,164.36,164.52,17244.0,157.4692,157.5649,157.3638,157.517,17244.0
2024-04-25 15:00:00,164.54,164.83,164.5,164.75,13512.0,157.5362,157.8138,157.4979,157.7372,13512.0
2024-04-25 15:05:00,164.77,164.79,164.61,164.66,12911.0,157.7564,157.7755,157.6032,157.6511,12911.0
2024-04-25 15:10:00,164.63,164.78,164.58,164.6,17129.0,157.6224,157.766,157.5745,157.5936,17129.0
2024-04-25 15:15:00,164.61,164.68,164.55,164.61,42294.0,157.6032,157.6702,157.5458,157.6032,42294.0
2024-04-25 15:20:00,164.62,164.78,164.57,164.73,33585.0,157.6128,157.766,157.5649,157.7181,33585.0
2024-04-25 15:25:00,164.72,164.85,164.72,164.81,10314.0,157.7085,157.833,157.7085,157.7947,10314.0
2024-04-25 15:30:00,164.81,164.83,164.42,164.48,34577.0,157.7947,157.8138,157.4213,157.4787,34577.0
2024-04-25 15:35:00,164.45,164.5,164.38,164.4,18644.0,157.45,157.4979,157.383,157.4021,18644.0
2024-04-25 15:40:00,164.4,164.41,164.11,164.25,24529.0,157.4021,157.4117,157.1245,157.2585,24529.0
2024-04-25 15:45:00,164.23,164.32,164.18,164.29,33891.0,157.2394,157.3255,157.1915,157.2968,33891.0
2024-04-25 15:50:00,164.28,164.41,164.15,164.19,78394.0,157.2872,157.4117,157.1628,157.2011,78394.0
2024-04-25 15:55:00,164.17,164.48,163.9,164.44,328176.0,157.1819,157.4787,156.9234,157.4404,328176.0
2024-04-26 09:30:00,165.15,165.25,164.42,164.45,42618.0,158.1202,158.216,157.4213,157.45,42618.0
2024-04-26 09:35:00,164.52,165.02,164.14,165.02,10229.0,157.517,157.9958,157.1532,157.9958,10229.0
2024-04-26 09:40:00,165.06,165.3,164.79,165.17,10557.0,158.034,158.2638,157.7755,158.1394,10557.0
2024-04-26 09:45:00,165.25,165.25,164.93,165.17,6608.0,158.216,158.216,157.9096,158.1394,6608.0
2024-04-26 09:50:00,165.17,165.47,165.14,165.44,7616.0,158.1394,158.4266,158.1106,158.3979,7616.0
2024-04-26 09:55:00,165.43,165.76,165.3,165.65,31959.0,158.3883,158.7043,158.2638,158.5989,31959.0
2024-04-26 10:00:00,165.54,166.13,165.51,166.13,9143.0,158.4936,159.0585,158.4649,159.0585,9143.0
2024-04-26 10:05:00,166.0,166.21,165.82,166.06,6676.0,158.934,159.1351,158.7617,158.9915,6676.0
2024-04-26 10:10:00,165.97,166.25,165.94,166.19,5123.0,158.9053,159.1734,158.8766,159.1159,5123.0
2024-04-26 10:15:00,166.1,166.11,165.73,165.73,12292.0,159.0298,159.0394,158.6755,158.6755,12292.0
2024-04-26 10:20:00,165.73,165.73,165.45,165.55,18509.0,158.6755,158.6755,158.4074,158.5032,18509.0
2024-04-26 10:25:00,165.62,165.79,165.55,165.75,6017.0,158.5702,158.733,158.5032,158.6947,6017.0
2024-04-26 10:30:00,165.78,165.83,165.51,165.83,5788.0,158.7234,158.7713,158.4649,158.7713,5788.0
2024-04-26 10:35:00,165.85,165.91,165.6,165.7,5650.0,158.7904,158.8479,158.5511,158.6468,5650.0
2024-04-26 10:40:00,165.7,165.7,165.42,165.65,13782.0,158.6468,158.6468,158.3787,158.5989,13782.0
2024-04-26 10:45:00,165.62,165.65,165.33,165.4,7184.0,158.5702,158.5989,158.2926,158.3596,7184.0
2024-04-26 10:50:00,165.35,165.42,165.24,165.37,4442.0,158.3117,158.3787,158.2064,158.3309,4442.0
2024-04-26 10:55:00,165.38,165.38,165.09,165.11,9211.0,158.3404,158.3404,158.0628,158.0819,9211.0
2024-04-26 11:00:00,165.13,165.48,165.1,165.48,6253.0,158.1011,158.4362,158.0723,158.4362,6253.0
2024-04-26 11:05:00,165.44,165.63,165.38,165.54,10117.0,158.3979,158.5798,158.3404,158.4936,10117.0
2024-04-26 11:10:00,165.57,165.61,165.23,165.36,11174.0,158.5223,158.5606,158.1968,158.3213,11174.0
2024-04-26 11:15:00,165.38,165.43,165.21,165.31,6157.0,158.3404,158.3883,158.1777,158.2734,6157.0
2024-04-26 11:20:00,165.27,165.31,165.07,165.18,7907.0,158.2351,158.2734,158.0436,158.1489,7907.0
2024-04-26 11:25:00,165.15,165.36,165.12,165.29,3176.0,158.1202,158.3213,158.0915,158.2543,3176.0
2024-04-26 11:30:00,165.3,165.39,165.11,165.14,5575.0,158.2638,158.35,158.0819,158.1106,5575.0
2024-04-26 11:35:00,165.17,165.43,165.15,165.33,5600.0,158.1394,158.3883,158.1202,158.2926,5600.0
2024-04-26 11:40:00,165.29,165.5,165.27,165.41,13573.0,158.2543,158.4553,158.2351,158.3691,13573.0
2024-04-26 11:45:00,165.42,165.5,165.35,165.35,6522.0,158.3787,158.4553,158.3117,158.3117,6522.0
2024-04-26 11:50:00,165.36,165.39,165.19,165.34,15156.0,158.3213,158.35,158.1585,158.3021,15156.0
2024-04-26 11:55:00,165.36,165.37,165.23,165.28,10913.0,158.3213,158.3309,158.1968,158.2447,10913.0
2024-04-26 12:00:00,165.25,165.33,165.17,165.25,4127.0,158.216,158.2926,158.1394,158.216,4127.0
2024-04-26 12:05:00,165.25,165.26,165.14,165.17,4670.0,158.216,158.2255,158.1106,158.1394,4670.0
2024-04-26 12:10:00,165.19,165.41,165.16,165.34,7411.0,158.1585,158.3691,158.1298,158.3021,7411.0
2024-04-26 12:15:00,165.34,165.44,165.31,165.39,11261.0,158.3021,158.3979,158.2734,158.35,11261.0
2024-04-26 12:20:00,165.4,165.48,165.36,165.36,4522.0,158.3596,158.4362,158.3213,158.3213,4522.0
2024-04-26 12:25:00,165.38,165.59,165.37,165.51,15895.0,158.3404,158.5415,158.3309,158.4649,15895.0
2024-04-26 12:30:00,165.48,165.62,165.47,165.54,5841.0,158.4362,158.5702,158.4266,158.4936,5841.0
2024-04-26 12:35:00,165.54,165.78,165.53,165.78,11319.0,158.4936,158.7234,158.484,158.7234,11319.0
2024-04-26 12:40:00,165.77,165.87,165.67,165.72,7852.0,158.7138,158.8096,158.6181,158.666,7852.0
2024-04-26 12:45:00,165.68,165.75,165.54,165.61,31630.0,158.6277,158.6947,158.4936,158.5606,31630.0
2024-04-26 12:50:00,165.63,165.74,165.55,165.74,8341.0,158.5798,158.6851,158.5032,158.6851,8341.0
2024-04-26 12:55:00,165.71,165.86,165.7,165.79,5467.0,158.6564,158.8,158.6468,158.733,5467.0
2024-04-26 13:00:00,165.81,165.88,165.72,165.79,7844.0,158.7521,158.8191,158.666,158.733,7844.0
2024-04-26 13:05:00,165.8,165.83,165.7,165.76,9052.0,158.7425,158.7713,158.6468,158.7043,9052.0
2024-04-26 13:10:00,165.83,165.92,165.79,165.8,7624.0,158.7713,158.8574,158.733,158.7425,7624.0
2024-04-26 13:15:00,165.8,165.9,165.78,165.85,6954.0,158.7425,158.8383,158.7234,158.7904,6954.0
2024-04-26 13:20:00,165.81,165.9,165.78,165.89,4411.0,158.7521,158.8383,158.7234,158.8287,4411.0
2024-04-26 13:25:00,165.88,165.97,165.86,165.9,3920.0,158.8191,158.9053,158.8,158.8383,3920.0
2024-04-26 13:30:00,165.91,166.13,165.84,166.13,5566.0,158.8479,159.0585,158.7808,159.0585,5566.0
2024-04-26 13:35:00,166.14,166.27,166.13,166.23,14066.0,159.0681,159.1925,159.0585,159.1542,14066.0
2024-04-26 13:40:00,166.25,166.28,165.93,165.94,17693.0,159.1734,159.2021,158.867,158.8766,17693.0
2024-04-26 13:45:00,165.94,165.94,165.85,165.93,6654.0,158.8766,158.8766,158.7904,158.867,6654.0
2024-04-26 13:50:00,165.95,165.96,165.77,165.77,6150.0,158.8862,158.8957,158.7138,158.7138,6150.0
2024-04-26 13:55:00,165.76,165.8,165.73,165.78,2459.0,158.7043,158.7425,158.6755,158.7234,2459.0
2024-04-26 14:00:00,165.71,165.81,165.62,165.75,6055.0,158.6564,158.7521,158.5702,158.6947,6055.0
2024-04-26 14:05:00,165.71,165.78,165.69,165.73,2978.0,158.6564,158.7234,158.6372,158.6755,2978.0
2024-04-26 14:10:00,165.74,165.76,165.69,165.75,3165.0,158.6851,158.7043,158.6372,158.6947,3165.0
2024-04-26 14:15:00,165.72,165.78,165.66,165.66,4491.0,158.666,158.7234,158.6085,158.6085,4491.0
2024-04-26 14:20:00,165.65,165.67,165.6,165.62,2448.0,158.5989,158.6181,158.5511,158.5702,2448.0
2024-04-26 14:25:00,165.6,165.67,165.53,165.64,9139.0,158.5511,158.6181,158.484,158.5894,9139.0
2024-04-26 14:30:00,165.6,165.6,165.31,165.33,5539.0,158.5511,158.5511,158.2734,158.2926,5539.0
2024-04-26 14:35:00,165.37,165.46,165.33,165.35,5432.0,158.3309,158.417,158.2926,158.3117,5432.0
2024-04-26 14:40:00,165.34,165.45,165.34,165.43,4792.0,158.3021,158.4074,158.3021,158.3883,4792.0
2024-04-26 14:45:00,165.45,165.46,165.29,165.29,6490.0,158.4074,158.417,158.2543,158.2543,6490.0
2024-04-26 14:50:00,165.29,165.33,165.14,165.21,8366.0,158.2543,158.2926,158.1106,158.1777,8366.0
2024-04-26 14:55:00,165.22,165.49,165.13,165.49,11446.0,158.1872,158.4457,158.1011,158.4457,11446.0
2024-04-26 15:00:00,165.5,165.51,165.32,165.37,11060.0,158.4553,158.4649,158.283,158.3309,11060.0
2024-04-26 15:05:00,165.38,165.41,165.3,165.41,7740.0,158.3404,158.3691,158.2638,158.3691,7740.0
2024-04-26 15:10:00,165.44,165.44,165.36,165.41,9756.0,158.3979,158.3979,158.3213,158.3691,9756.0
2024-04-26 15:15:00,165.41,165.41,165.1,165.1,12715.0,158.3691,158.3691,158.0723,158.0723,12715.0
2024-04-26 15:20:00,165.09,165.17,164.91,165.17,14033.0,158.0628,158.1394,157.8904,158.1394,14033.0
2024-04-26 15:25:00,165.14,165.16,165.01,165.02,8404.0,158.1106,158.1298,157.9862,157.9958,8404.0
2024-04-26 15:30:00,165.01,165.04,164.54,164.66,19486.0,157.9862,158.0149,157.5362,157.6511,19486.0
2024-04-26 15:35:00,164.63,164.65,164.5,164.52,20753.0,157.6224,157.6415,157.4979,157.517,20753.0
2024-04-26 15:40:00,164.54,164.72,164.48,164.52,28319.0,157.5362,157.7085,157.4787,157.517,28319.0
2024-04-26 15:45:00,164.52,164.72,164.49,164.67,30689.0,157.517,157.7085,157.4883,157.6606,30689.0
2024-04-26 15:50:00,164.69,164.93,164.65,164.71,59128.0,157.6798,157.9096,157.6415,157.6989,59128.0
2024-04-26 15:55:00,164.71,164.88,164.57,164.7,174123.0,157.6989,157.8617,157.5649,157.6894,174123.0
2024-04-29 09:30:00,164.7,165.72,164.69,165.44,69963.0,157.6894,158.666,157.6798,158.3979,69963.0
2024-04-29 09:35:00,165.45,165.45,164.75,164.75,14928.0,158.4074,158.4074,157.7372,157.7372,14928.0
2024-04-29 09:40:00,164.85,164.98,164.27,164.51,19338.0,157.833,157.9575,157.2777,157.5075,19338.0
2024-04-29 09:45:00,164.63,164.63,163.98,164.02,33980.0,157.6224,157.6224,157.0,157.0383,33980.0
2024-04-29 09:50:00,164.02,164.11,163.8,163.88,21283.0,157.0383,157.1245,156.8277,156.9043,21283.0
2024-04-29 09:55:00,163.85,163.88,163.47,163.49,18656.0,156.8756,156.9043,156.5117,156.5309,18656.0
2024-04-29 10:00:00,163.54,163.59,163.31,163.4,20677.0,156.5787,156.6266,156.3585,156.4447,20677.0
2024-04-29 10:05:00,163.4,163.46,163.02,163.05,28412.0,156.4447,156.5022,156.0809,156.1096,28412.0
2024-04-29 10:10:00,163.05,163.65,162.88,163.53,43299.0,156.1096,156.6841,155.9468,156.5692,43299.0
2024-04-29 10:15:00,163.56,163.7,163.33,163.37,31806.0,156.5979,156.7319,156.3777,156.416,31806.0
2024-04-29 10:20:00,163.37,163.6,163.28,163.44,25968.0,156.416,156.6362,156.3298,156.483,25968.0
2024-04-29 10:25:00,163.46,163.76,163.41,163.67,23144.0,156.5022,156.7894,156.4543,156.7032,23144.0
2024-04-29 10:30:00,163.65,163.92,163.59,163.78,14143.0,156.6841,156.9426,156.6266,156.8085,14143.0
2024-04-29 10:35:00,163.74,163.82,163.67,163.71,7506.0,156.7702,156.8468,156.7032,156.7415,7506.0
2024-04-29 10:40:00,163.66,163.67,163.49,163.67,10393.0,156.6936,156.7032,156.5309,156.7032,10393.0
2024-04-29 10:45:00,163.67,163.68,163.38,163.56,10037.0,156.7032,156.7128,156.4256,156.5979,10037.0
2024-04-29 10:50:00,163.55,163.9,163.54,163.81,16650.0,156.5883,156.9234,156.5787,156.8373,16650.0
2024-04-29 10:55:00,163.77,163.84,163.41,163.42,12874.0,156.799,156.866,156.4543,156.4639,12874.0
2024-04-29 11:00:00,163.41,163.45,163.15,163.28,7871.0,156.4543,156.4926,156.2053,156.3298,7871.0
2024-04-29 11:05:00,163.25,163.5,163.24,163.37,16960.0,156.3011,156.5405,156.2915,156.416,16960.0
2024-04-29 11:10:00,163.39,163.4,163.23,163.23,6816.0,156.4351,156.4447,156.2819,156.2819,6816.0
2024-04-29 11:15:00,163.24,163.4,163.18,163.33,19170.0,156.2915,156.4447,156.2341,156.3777,19170.0
2024-04-29 11:20:00,163.38,163.38,163.17,163.2,7772.0,156.4256,156.4256,156.2245,156.2532,7772.0
2024-04-29 11:25:00,163.17,163.36,163.06,163.28,13666.0,156.2245,156.4064,156.1192,156.3298,13666.0
2024-04-29 11:30:00,163.33,163.45,163.23,163.39,9051.0,156.3777,156.4926,156.2819,156.4351,9051.0
2024-04-29 11:35:00,163.35,163.39,163.24,163.24,7103.0,156.3968,156.4351,156.2915,156.2915,7103.0
2024-04-29 11:40:00,163.22,163.32,163.14,163.16,34796.0,156.2724,156.3681,156.1958,156.2149,34796.0
2024-04-29 11:45:00,163.14,163.19,162.76,162.79,29104.0,156.1958,156.2436,155.8319,155.8607,29104.0
2024-04-29 11:50:00,162.78,162.78,162.36,162.62,48804.0,155.8511,155.8511,155.449,155.6979,48804.0
2024-04-29 11:55:00,162.66,162.74,162.44,162.64,23939.0,155.7362,155.8128,155.5256,155.7171,23939.0
2024-04-29 12:00:00,162.64,162.93,162.59,162.77,20506.0,155.7171,155.9947,155.6692,155.8415,20506.0
2024-04-29 12:05:00,162.81,163.08,162.7,162.85,21180.0,155.8798,156.1383,155.7745,155.9181,21180.0
2024-04-29 12:10:00,162.89,162.97,162.77,162.79,8070.0,155.9564,156.033,155.8415,155.8607,8070.0
2024-04-29 12:15:00,162.84,162.86,162.65,162.72,20880.0,155.9085,155.9277,155.7266,155.7937,20880.0
2024-04-29 12:20:00,162.72,163.09,162.72,162.93,12829.0,155.7937,156.1479,155.7937,155.9947,12829.0
2024-04-29 12:25:00,162.91,162.98,162.7,162.75,8322.0,155.9756,156.0426,155.7745,155.8224,8322.0
2024-04-29 12:30:00,162.79,162.79,162.44,162.44,9072.0,155.8607,155.8607,155.5256,155.5256,9072.0
2024-04-29 12:35:00,162.45,162.6,162.43,162.53,10482.0,155.5351,155.6788,155.516,155.6117,10482.0
2024-04-29 12:40:00,162.52,162.55,162.36,162.36,9499.0,155.6022,155.6309,155.449,155.449,9499.0
2024-04-29 12:45:00,162.34,162.39,162.25,162.25,13218.0,155.4298,155.4777,155.3437,155.3437,13218.0
2024-04-29 12:50:00,162.2,162.39,162.2,162.34,6750.0,155.2958,155.4777,155.2958,155.4298,6750.0
2024-04-29 12:55:00,162.36,162.43,162.06,162.09,17869.0,155.449,155.516,155.1617,155.1905,17869.0
2024-04-29 13:00:00,162.14,162.34,162.13,162.28,9974.0,155.2383,155.4298,155.2288,155.3724,9974.0
2024-04-29 13:05:00,162.33,162.52,162.26,162.49,15361.0,155.4203,155.6022,155.3532,155.5734,15361.0
2024-04-29 13:10:00,162.47,162.49,162.36,162.43,13028.0,155.5543,155.5734,155.449,155.516,13028.0
2024-04-29 13:15:00,162.46,162.52,162.31,162.49,12287.0,155.5447,155.6022,155.4011,155.5734,12287.0
2024-04-29 13:20:00,162.53,162.61,162.42,162.52,4537.0,155.6117,155.6883,155.5064,155.6022,4537.0
2024-04-29 13:25:00,162.53,162.88,162.5,162.84,15538.0,155.6117,155.9468,155.583,155.9085,15538.0
2024-04-29 13:30:00,162.81,162.83,162.64,162.72,9504.0,155.8798,155.899,155.7171,155.7937,9504.0
2024-04-29 13:35:00,162.77,162.79,162.56,162.61,9979.0,155.8415,155.8607,155.6405,155.6883,9979.0
2024-04-29 13:40:00,162.62,162.68,162.52,162.59,6117.0,155.6979,155.7554,155.6022,155.6692,6117.0
2024-04-29 13:45:00,162.61,162.74,162.54,162.72,6521.0,155.6883,155.8128,155.6213,155.7937,6521.0
2024-04-29 13:50:00,162.69,162.87,162.69,162.81,11366.0,155.7649,155.9373,155.7649,155.8798,11366.0
2024-04-29 13:55:00,162.81,162.82,162.69,162.72,7566.0,155.8798,155.8894,155.7649,155.7937,7566.0
2024-04-29 14:00:00,162.69,162.74,162.66,162.73,5732.0,155.7649,155.8128,155.7362,155.8032,5732.0
2024-04-29 14:05:00,162.72,162.79,162.69,162.72,8850.0,155.7937,155.8607,155.7649,155.7937,8850.0
2024-04-29 14:10:00,162.75,162.8,162.71,162.77,8710.0,155.8224,155.8702,155.7841,155.8415,8710.0
2024-04-29 14:15:00,162.76,162.83,162.71,162.75,11633.0,155.8319,155.899,155.7841,155.8224,11633.0
2024-04-29 14:20:00,162.74,162.85,162.73,162.82,6098.0,155.8128,155.9181,155.8032,155.8894,6098.0
2024-04-29 14:25:00,162.83,162.95,162.81,162.93,5019.0,155.899,156.0139,155.8798,155.9947,5019.0
2024-04-29 14:30:00,162.91,162.95,162.65,162.85,8213.0,155.9756,156.0139,155.7266,155.9181,8213.0
2024-04-29 14:35:00,162.84,163.02,162.83,163.0,5228.0,155.9085,156.0809,155.899,156.0617,5228.0
2024-04-29 14:40:00,163.04,163.12,163.01,163.11,4866.0,156.1,156.1766,156.0713,156.1671,4866.0
2024-04-29 14:45:00,163.09,163.09,162.99,163.0,5624.0,156.1479,156.1479,156.0522,156.0617,5624.0
2024-04-29 14:50:00,163.0,163.05,162.94,162.94,9508.0,156.0617,156.1096,156.0043,156.0043,9508.0
2024-04-29 14:55:00,162.96,162.98,162.9,162.96,11263.0,156.0234,156.0426,155.966,156.0234,11263.0
2024-04-29 15:00:00,162.93,162.93,162.43,162.5,16058.0,155.9947,155.9947,155.516,155.583,16058.0
2024-04-29 15:05:00,162.51,162.61,162.26,162.45,24670.0,155.5926,155.6883,155.3532,155.5351,24670.0
2024-04-29 15:10:00,162.48,162.57,162.38,162.38,15641.0,155.5639,155.65,155.4681,155.4681,15641.0
2024-04-29 15:15:00,162.42,162.44,162.28,162.29,18791.0,155.5064,155.5256,155.3724,155.382,18791.0
2024-04-29 15:20:00,162.26,162.53,162.26,162.41,19219.0,155.3532,155.6117,155.3532,155.4968,19219.0
2024-04-29 15:25:00,162.43,162.61,162.43,162.53,11557.0,155.516,155.6883,155.516,155.6117,11557.0
2024-04-29 15:30:00,162.53,162.67,162.42,162.66,15608.0,155.6117,155.7458,155.5064,155.7362,15608.0
2024-04-29 15:35:00,162.67,162.93,162.62,162.89,12456.0,155.7458,155.9947,155.6979,155.9564,12456.0
2024-04-29 15:40:00,162.89,162.94,162.73,162.92,26190.0,155.9564,156.0043,155.8032,155.9851,26190.0
2024-04-29 15:45:00,162.93,162.98,162.77,162.86,35103.0,155.9947,156.0426,155.8415,155.9277,35103.0
2024-04-29 15:50:00,162.87,163.31,162.85,163.26,62185.0,155.9373,156.3585,155.9181,156.3107,62185.0
2024-04-29 15:55:00,163.27,163.75,163.27,163.74,215761.0,156.3202,156.7798,156.3202,156.7702,215761.0
2024-04-30 09:30:00,162.45,162.63,161.02,161.68,60454.0,155.5351,155.7075,154.166,154.7979,60454.0
2024-04-30 09:35:00,161.77,161.89,161.36,161.64,12452.0,154.8841,154.999,154.4915,154.7596,12452.0
2024-04-30 09:40:00,161.62,161.9,161.41,161.88,10966.0,154.7405,155.0086,154.5394,154.9894,10966.0
2024-04-30 09:45:00,161.82,161.98,161.31,161.31,10535.0,154.932,155.0852,154.4437,154.4437,10535.0
2024-04-30 09:50:00,161.31,161.59,160.86,160.86,19262.0,154.4437,154.7118,154.0128,154.0128,19262.0
2024-04-30 09:55:00,160.85,161.55,160.84,160.86,44636.0,154.0033,154.6735,153.9937,154.0128,44636.0
2024-04-30 10:00:00,160.87,161.52,160.72,161.35,24937.0,154.0224,154.6447,153.8788,154.482,24937.0
2024-04-30 10:05:00,161.43,161.47,161.07,161.21,17661.0,154.5586,154.5969,154.2139,154.3479,17661.0
2024-04-30 10:10:00,161.18,161.2,161.03,161.16,11008.0,154.3192,154.3384,154.1756,154.3001,11008.0
2024-04-30 10:15:00,161.11,161.15,160.93,161.01,10496.0,154.2522,154.2905,154.0798,154.1564,10496.0
2024-04-30 10:20:00,161.05,161.27,161.03,161.27,8431.0,154.1947,154.4054,154.1756,154.4054,8431.0
2024-04-30 10:25:00,161.23,161.51,161.17,161.2,13568.0,154.3671,154.6352,154.3096,154.3384,13568.0
2024-04-30 10:30:00,161.2,161.22,160.83,161.01,27486.0,154.3384,154.3575,153.9841,154.1564,27486.0
2024-04-30 10:35:00,160.96,160.96,160.7,160.71,18321.0,154.1086,154.1086,153.8596,153.8692,18321.0
2024-04-30 10:40:00,160.75,161.26,160.75,161.26,7524.0,153.9075,154.3958,153.9075,154.3958,7524.0
2024-04-30 10:45:00,161.27,161.5,161.15,161.41,16231.0,154.4054,154.6256,154.2905,154.5394,16231.0
2024-04-30 10:50:00,161.43,161.79,161.42,161.67,18176.0,154.5586,154.9032,154.549,154.7883,18176.0
2024-04-30 10:55:00,161.62,161.66,161.51,161.52,13804.0,154.7405,154.7788,154.6352,154.6447,13804.0
2024-04-30 11:00:00,161.49,161.76,161.49,161.67,8134.0,154.616,154.8745,154.616,154.7883,8134.0
2024-04-30 11:05:00,161.74,161.74,161.4,161.45,9168.0,154.8554,154.8554,154.5298,154.5777,9168.0
2024-04-30 11:10:00,161.39,161.43,161.21,161.28,5488.0,154.5203,154.5586,154.3479,154.4149,5488.0
2024-04-30 11:15:00,161.3,161.5,161.23,161.34,6641.0,154.4341,154.6256,154.3671,154.4724,6641.0
2024-04-30 11:20:00,161.34,161.37,161.05,161.05,8892.0,154.4724,154.5011,154.1947,154.1947,8892.0
2024-04-30 11:25:00,161.12,161.32,161.12,161.32,9225.0,154.2618,154.4532,154.2618,154.4532,9225.0
2024-04-30 11:30:00,161.3,161.3,161.04,161.13,5006.0,154.4341,154.4341,154.1852,154.2713,5006.0
2024-04-30 11:35:00,161.17,161.19,160.91,160.95,8330.0,154.3096,154.3288,154.0607,154.099,8330.0
2024-04-30 11:40:00,160.95,161.01,160.86,160.94,8746.0,154.099,154.1564,154.0128,154.0894,8746.0
2024-04-30 11:45:00,160.97,161.19,160.97,161.19,7694.0,154.1181,154.3288,154.1181,154.3288,7694.0
2024-04-30 11:50:00,161.22,161.31,161.14,161.17,6722.0,154.3575,154.4437,154.2809,154.3096,6722.0
2024-04-30 11:55:00,161.2,161.28,161.15,161.25,7858.0,154.3384,154.4149,154.2905,154.3862,7858.0
2024-04-30 12:00:00,161.25,161.41,161.21,161.22,6309.0,154.3862,154.5394,154.3479,154.3575,6309.0
2024-04-30 12:05:00,161.19,161.32,161.18,161.3,9743.0,154.3288,154.4532,154.3192,154.4341,9743.0
2024-04-30 12:10:00,161.26,161.28,161.09,161.2,7788.0,154.3958,154.4149,154.233,154.3384,7788.0
2024-04-30 12:15:00,161.12,161.21,161.07,161.18,9376.0,154.2618,154.3479,154.2139,154.3192,9376.0
2024-04-30 12:20:00,161.2,161.23,161.07,161.15,5748.0,154.3384,154.3671,154.2139,154.2905,5748.0
2024-04-30 12:25:00,161.1,161.11,160.94,160.96,5126.0,154.2426,154.2522,154.0894,154.1086,5126.0
2024-04-30 12:30:00,160.96,160.96,160.47,160.49,9722.0,154.1086,154.1086,153.6394,153.6586,9722.0
2024-04-30 12:35:00,160.45,160.7,160.43,160.68,14469.0,153.6203,153.8596,153.6011,153.8405,14469.0
2024-04-30 12:40:00,160.66,160.71,160.5,160.69,18587.0,153.8213,153.8692,153.6681,153.8501,18587.0
2024-04-30 12:45:00,160.66,160.69,160.53,160.59,12080.0,153.8213,153.8501,153.6969,153.7543,12080.0
2024-04-30 12:50:00,160.62,160.65,160.55,160.6,7071.0,153.783,153.8118,153.716,153.7639,7071.0
2024-04-30 12:55:00,160.56,160.63,160.49,160.57,7946.0,153.7256,153.7926,153.6586,153.7352,7946.0
2024-04-30 13:00:00,160.58,160.77,160.53,160.68,12154.0,153.7447,153.9267,153.6969,153.8405,12154.0
2024-04-30 13:05:00,160.69,160.83,160.65,160.73,14123.0,153.8501,153.9841,153.8118,153.8884,14123.0
2024-04-30 13:10:00,160.72,160.72,160.43,160.47,9287.0,153.8788,153.8788,153.6011,153.6394,9287.0
2024-04-30 13:15:00,160.5,160.57,160.42,160.55,10454.0,153.6681,153.7352,153.5916,153.716,10454.0
2024-04-30 13:20:00,160.55,160.75,160.55,160.73,13815.0,153.716,153.9075,153.716,153.8884,13815.0
2024-04-30 13:25:00,160.75,160.91,160.73,160.85,10001.0,153.9075,154.0607,153.8884,154.0033,10001.0
2024-04-30 13:30:00,160.88,161.06,160.8,160.97,11798.0,154.032,154.2043,153.9554,154.1181,11798.0
2024-04-30 13:35:00,160.95,161.02,160.81,160.87,8292.0,154.099,154.166,153.965,154.0224,8292.0
2024-04-30 13:40:00,160.87,161.05,160.85,160.91,11131.0,154.0224,154.1947,154.0033,154.0607,11131.0
2024-04-30 13:45:00,160.95,161.08,160.9,161.01,5870.0,154.099,154.2235,154.0511,154.1564,5870.0
2024-04-30 13:50:00,161.02,161.09,161.0,161.0,7065.0,154.166,154.233,154.1469,154.1469,7065.0
2024-04-30 13:55:00,161.01,161.24,161.01,161.13,13643.0,154.1564,154.3767,154.1564,154.2713,13643.0
2024-04-30 14:00:00,161.15,161.2,161.06,161.11,6768.0,154.2905,154.3384,154.2043,154.2522,6768.0
2024-04-30 14:05:00,161.11,161.11,160.98,161.08,12238.0,154.2522,154.2522,154.1277,154.2235,12238.0
2024-04-30 14:10:00,161.06,161.1,160.92,160.96,6843.0,154.2043,154.2426,154.0703,154.1086,6843.0
2024-04-30 14:15:00,160.96,161.19,160.96,161.09,7121.0,154.1086,154.3288,154.1086,154.233,7121.0
2024-04-30 14:20:00,161.09,161.16,161.05,161.1,5891.0,154.233,154.3001,154.1947,154.2426,5891.0
2024-04-30 14:25:00,161.08,161.11,160.88,160.89,7915.0,154.2235,154.2522,154.032,154.0415,7915.0
2024-04-30 14:30:00,160.91,161.01,160.9,161.0,6684.0,154.0607,154.1564,154.0511,154.1469,6684.0
2024-04-30 14:35:00,161.04,161.23,161.04,161.15,5983.0,154.1852,154.3671,154.1852,154.2905,5983.0
2024-04-30 14:40:00,161.15,161.17,161.09,161.1,5035.0,154.2905,154.3096,154.233,154.2426,5035.0
2024-04-30 14:45:00,161.11,161.11,160.93,160.96,12224.0,154.2522,154.2522,154.0798,154.1086,12224.0
2024-04-30 14:50:00,160.95,160.98,160.84,160.93,9214.0,154.099,154.1277,153.9937,154.0798,9214.0
2024-04-30 14:55:00,160.92,161.07,160.91,161.06,6482.0,154.0703,154.2139,154.0607,154.2043,6482.0
2024-04-30 15:00:00,161.07,161.33,161.05,161.3,13899.0,154.2139,154.4628,154.1947,154.4341,13899.0
2024-04-30 15:05:00,161.31,161.35,161.26,161.28,12104.0,154.4437,154.482,154.3958,154.4149,12104.0
2024-04-30 15:10:00,161.29,161.37,161.16,161.16,9561.0,154.4245,154.5011,154.3001,154.3001,9561.0
2024-04-30 15:15:00,161.15,161.15,160.9,160.95,21180.0,154.2905,154.2905,154.0511,154.099,21180.0
2024-04-30 15:20:00,161.0,161.1,160.81,160.89,21909.0,154.1469,154.2426,153.965,154.0415,21909.0
2024-04-30 15:25:00,160.89,160.98,160.8,160.87,21171.0,154.0415,154.1277,153.9554,154.0224,21171.0
2024-04-30 15:30:00,160.87,160.96,160.74,160.91,21237.0,154.0224,154.1086,153.8979,154.0607,21237.0
2024-04-30 15:35:00,160.94,160.94,160.78,160.89,34209.0,154.0894,154.0894,153.9362,154.0415,34209.0
2024-04-30 15:40:00,160.88,161.1,160.76,160.86,32396.0,154.032,154.2426,153.9171,154.0128,32396.0
2024-04-30 15:45:00,160.86,161.01,160.78,161.0,24380.0,154.0128,154.1564,153.9362,154.1469,24380.0
2024-04-30 15:50:00,161.03,161.12,160.88,160.97,41675.0,154.1756,154.2618,154.032,154.1181,41675.0
2024-04-30 15:55:00,161.0,161.22,160.84,160.95,153430.0,154.1469,154.3575,153.9937,154.099,153430.0
2024-05-01 09:30:00,160.83,161.63,160.74,160.91,56701.0,153.9841,154.75,153.8979,154.0607,56701.0
2024-05-01 09:35:00,160.91,161.03,159.82,160.03,40024.0,154.0607,154.1756,153.0171,153.2182,40024.0
2024-05-01 09:40:00,160.04,160.04,159.05,159.34,16800.0,153.2277,153.2277,152.2799,152.5575,16800.0
2024-05-01 09:45:00,159.41,159.42,158.58,158.77,43365.0,152.6245,152.6341,151.8299,152.0118,43365.0
2024-05-01 09:50:00,158.73,159.1,158.62,158.66,31037.0,151.9735,152.3277,151.8682,151.9065,31037.0
2024-05-01 09:55:00,158.6,158.78,158.41,158.69,41253.0,151.849,152.0214,151.6671,151.9352,41253.0
2024-05-01 10:00:00,158.61,159.12,158.61,158.83,26936.0,151.8586,152.3469,151.8586,152.0692,26936.0
2024-05-01 10:05:00,158.81,158.88,158.25,158.25,15959.0,152.0501,152.1171,151.5139,151.5139,15959.0
2024-05-01 10:10:00,158.22,158.31,158.05,158.17,27103.0,151.4852,151.5714,151.3224,151.4373,27103.0
2024-05-01 10:15:00,158.2,158.31,157.83,157.83,43597.0,151.4661,151.5714,151.1118,151.1118,43597.0
2024-05-01 10:20:00,157.82,158.04,157.68,157.76,46238.0,151.1022,151.3129,150.9682,151.0448,46238.0
2024-05-01 10:25:00,157.78,157.89,157.49,157.65,38493.0,151.0639,151.1692,150.7863,150.9395,38493.0
2024-05-01 10:30:00,157.65,157.97,157.64,157.82,25157.0,150.9395,151.2458,150.9299,151.1022,25157.0
2024-05-01 10:35:00,157.78,157.92,157.63,157.83,29792.0,151.0639,151.198,150.9203,151.1118,29792.0
2024-05-01 10:40:00,157.76,157.86,157.47,157.75,37714.0,151.0448,151.1405,150.7671,151.0352,37714.0
2024-05-01 10:45:00,157.78,157.91,157.65,157.68,25348.0,151.0639,151.1884,150.9395,150.9682,25348.0
2024-05-01 10:50:00,157.72,158.11,157.72,158.06,22171.0,151.0065,151.3799,151.0065,151.332,22171.0
2024-05-01 10:55:00,158.04,158.19,157.95,158.06,21319.0,151.3129,151.4565,151.2267,151.332,21319.0
2024-05-01 11:00:00,158.08,158.18,157.92,157.92,15774.0,151.3512,151.4469,151.198,151.198,15774.0
2024-05-01 11:05:00,158.03,158.05,157.52,157.71,35866.0,151.3033,151.3224,150.815,150.9969,35866.0
2024-05-01 11:10:00,157.72,157.72,157.37,157.41,31473.0,151.0065,151.0065,150.6714,150.7097,31473.0
2024-05-01 11:15:00,157.46,157.94,157.39,157.9,25028.0,150.7576,151.2171,150.6905,151.1788,25028.0
2024-05-01 11:20:00,157.84,157.94,157.76,157.83,17247.0,151.1214,151.2171,151.0448,151.1118,17247.0
2024-05-01 11:25:00,157.83,157.9,157.61,157.87,18829.0,151.1118,151.1788,150.9012,151.1501,18829.0
2024-05-01 11:30:00,157.88,158.07,157.84,158.05,23750.0,151.1597,151.3416,151.1214,151.3224,23750.0
2024-05-01 11:35:00,158.03,158.1,157.88,157.88,35714.0,151.3033,151.3703,151.1597,151.1597,35714.0
2024-05-01 11:40:00,157.86,158.09,157.85,158.06,15289.0,151.1405,151.3607,151.1309,151.332,15289.0
2024-05-01 11:45:00,158.08,158.29,158.05,158.07,16954.0,151.3512,151.5522,151.3224,151.3416,16954.0
2024-05-01 11:50:00,158.11,158.16,157.97,158.0,19301.0,151.3799,151.4278,151.2458,151.2746,19301.0
2024-05-01 11:55:00,158.0,158.11,157.97,157.97,20335.0,151.2746,151.3799,151.2458,151.2458,20335.0
2024-05-01 12:00:00,157.95,158.25,157.91,158.17,17191.0,151.2267,151.5139,151.1884,151.4373,17191.0
2024-05-01 12:05:00,158.2,158.38,158.14,158.31,18840.0,151.4661,151.6384,151.4086,151.5714,18840.0
2024-05-01 12:10:00,158.34,158.56,158.32,158.5,18363.0,151.6001,151.8107,151.5809,151.7533,18363.0
2024-05-01 12:15:00,158.5,158.5,158.21,158.39,21639.0,151.7533,151.7533,151.4756,151.648,21639.0
2024-05-01 12:20:00,158.43,158.71,158.43,158.57,8706.0,151.6863,151.9543,151.6863,151.8203,8706.0
2024-05-01 12:25:00,158.63,158.75,158.57,158.74,10666.0,151.8777,151.9926,151.8203,151.9831,10666.0
2024-05-01 12:30:00,158.7,158.7,158.42,158.44,8062.0,151.9448,151.9448,151.6767,151.6958,8062.0
2024-05-01 12:35:00,158.43,158.48,158.14,158.16,11624.0,151.6863,151.7341,151.4086,151.4278,11624.0
2024-05-01 12:40:00,158.19,158.21,158.1,158.18,5706.0,151.4565,151.4756,151.3703,151.4469,5706.0
2024-05-01 12:45:00,158.2,158.36,158.17,158.27,17928.0,151.4661,151.6192,151.4373,151.5331,17928.0
2024-05-01 12:50:00,158.32,158.32,158.16,158.17,15362.0,151.5809,151.5809,151.4278,151.4373,15362.0
2024-05-01 12:55:00,158.19,158.26,158.04,158.13,13304.0,151.4565,151.5235,151.3129,151.399,13304.0
2024-05-01 13:00:00,158.13,158.16,157.95,158.1,17238.0,151.399,151.4278,151.2267,151.3703,17238.0
2024-05-01 13:05:00,158.14,158.23,158.06,158.06,9931.0,151.4086,151.4948,151.332,151.332,9931.0
2024-05-01 13:10:00,158.05,158.25,157.94,157.94,27674.0,151.3224,151.5139,151.2171,151.2171,27674.0
2024-05-01 13:15:00,158.09,158.27,157.99,158.01,18649.0,151.3607,151.5331,151.265,151.2841,18649.0
2024-05-01 13:20:00,158.01,158.25,157.98,158.13,18653.0,151.2841,151.5139,151.2554,151.399,18653.0
2024-05-01 13:25:00,158.13,158.29,158.02,158.26,18277.0,151.399,151.5522,151.2937,151.5235,18277.0
2024-05-01 13:30:00,158.27,158.46,158.24,158.35,7203.0,151.5331,151.715,151.5043,151.6097,7203.0
2024-05-01 13:35:00,158.37,158.52,158.36,158.38,11307.0,151.6288,151.7724,151.6192,151.6384,11307.0
2024-05-01 13:40:00,158.41,158.45,158.3,158.32,7515.0,151.6671,151.7054,151.5618,151.5809,7515.0
2024-05-01 13:45:00,158.31,158.43,158.27,158.31,8721.0,151.5714,151.6863,151.5331,151.5714,8721.0
2024-05-01 13:50:00,158.25,158.25,158.09,158.21,12317.0,151.5139,151.5139,151.3607,151.4756,12317.0
2024-05-01 13:55:00,158.19,158.19,158.01,158.11,7207.0,151.4565,151.4565,151.2841,151.3799,7207.0
2024-05-01 14:00:00,158.25,158.49,158.06,158.23,13119.0,151.5139,151.7437,151.332,151.4948,13119.0
2024-05-01 14:05:00,158.29,158.3,157.95,158.03,20812.0,151.5522,151.5618,151.2267,151.3033,20812.0
2024-05-01 14:10:00,158.04,158.08,157.75,157.94,15128.0,151.3129,151.3512,151.0352,151.2171,15128.0
2024-05-01 14:15:00,157.92,158.02,157.66,157.77,10090.0,151.198,151.2937,150.949,151.0544,10090.0
2024-05-01 14:20:00,157.73,157.96,157.68,157.93,10531.0,151.0161,151.2363,150.9682,151.2075,10531.0
2024-05-01 14:25:00,157.96,158.16,157.87,158.08,11599.0,151.2363,151.4278,151.1501,151.3512,11599.0
2024-05-01 14:30:00,158.04,158.1,157.5,158.08,24546.0,151.3129,151.3703,150.7958,151.3512,24546.0
2024-05-01 14:35:00,157.96,158.29,157.56,158.26,15390.0,151.2363,151.5522,150.8533,151.5235,15390.0
2024-05-01 14:40:00,158.21,158.98,158.2,158.98,29483.0,151.4756,152.2128,151.4661,152.2128,29483.0
2024-05-01 14:45:00,158.99,159.0,158.47,158.66,36527.0,152.2224,152.232,151.7246,151.9065,36527.0
2024-05-01 14:50:00,158.69,159.11,158.69,159.06,25978.0,151.9352,152.3373,151.9352,152.2894,25978.0
2024-05-01 14:55:00,159.09,159.1,158.77,158.86,29477.0,152.3182,152.3277,152.0118,152.098,29477.0
2024-05-01 15:00:00,158.9,159.22,158.39,158.39,30000.0,152.1363,152.4426,151.648,151.648,30000.0
2024-05-01 15:05:00,158.32,158.63,158.25,158.44,19016.0,151.5809,151.8777,151.5139,151.6958,19016.0
2024-05-01 15:10:00,158.49,158.5,158.19,158.25,21269.0,151.7437,151.7533,151.4565,151.5139,21269.0
2024-05-01 15:15:00,158.28,158.53,158.1,158.26,29391.0,151.5426,151.782,151.3703,151.5235,29391.0
2024-05-01 15:20:00,158.26,158.27,157.79,158.19,39652.0,151.5235,151.5331,151.0735,151.4565,39652.0
2024-05-01 15:25:00,158.17,158.33,157.65,157.7,26957.0,151.4373,151.5905,150.9395,150.9873,26957.0
2024-05-01 15:30:00,157.66,157.73,157.15,157.16,66914.0,150.949,151.0161,150.4607,150.4703,66914.0
2024-05-01 15:35:00,157.16,157.29,156.91,157.01,92397.0,150.4703,150.5948,150.231,150.3267,92397.0
2024-05-01 15:40:00,157.01,157.24,156.88,157.17,62998.0,150.3267,150.5469,150.2022,150.4799,62998.0
2024-05-01 15:45:00,157.15,157.29,156.85,157.08,129695.0,150.4607,150.5948,150.1735,150.3937,129695.0
2024-05-01 15:50:00,157.11,157.15,156.57,156.58,97895.0,150.4224,150.4607,149.9054,149.915,97895.0
2024-05-01 15:55:00,156.58,156.65,156.33,156.44,335726.0,149.915,149.982,149.6756,149.781,335726.0
2024-05-02 09:30:00,157.29,157.46,155.8,156.01,94797.0,150.5948,150.7576,149.1682,149.3693,94797.0
2024-05-02 09:35:00,155.93,156.38,155.86,156.25,44682.0,149.2927,149.7235,149.2257,149.5991,44682.0
2024-05-02 09:40:00,156.25,156.66,156.19,156.5,35809.0,149.5991,149.9916,149.5416,149.8384,35809.0
2024-05-02 09:45:00,156.51,156.85,156.45,156.82,38093.0,149.848,150.1735,149.7905,150.1448,38093.0
2024-05-02 09:50:00,156.82,157.06,156.63,156.7,49979.0,150.1448,150.3746,149.9629,150.0299,49979.0
2024-05-02 09:55:00,156.7,157.14,156.64,157.05,35224.0,150.0299,150.4512,149.9725,150.365,35224.0
2024-05-02 10:00:00,157.06,157.17,156.74,157.17,41035.0,150.3746,150.4799,150.0682,150.4799,41035.0
2024-05-02 10:05:00,157.15,157.59,157.02,157.21,40182.0,150.4607,150.882,150.3363,150.5182,40182.0
2024-05-02 10:10:00,157.16,157.93,157.15,157.73,24644.0,150.4703,151.2075,150.4607,151.0161,24644.0
2024-05-02 10:15:00,157.77,157.89,157.39,157.48,26758.0,151.0544,151.1692,150.6905,150.7767,26758.0
2024-05-02 10:20:00,157.48,157.72,157.48,157.5,20289.0,150.7767,151.0065,150.7767,150.7958,20289.0
2024-05-02 10:25:00,157.5,157.56,157.25,157.25,19969.0,150.7958,150.8533,150.5565,150.5565,19969.0
2024-05-02 10:30:00,157.3,157.44,157.1,157.2,108282.0,150.6044,150.7384,150.4129,150.5086,108282.0
2024-05-02 10:35:00,157.16,157.27,157.04,157.17,21958.0,150.4703,150.5756,150.3554,150.4799,21958.0
2024-05-02 10:40:00,157.19,157.21,156.78,157.0,28974.0,150.499,150.5182,150.1065,150.3171,28974.0
2024-05-02 10:45:00,157.01,157.35,156.76,157.31,27123.0,150.3267,150.6522,150.0873,150.6139,27123.0
2024-05-02 10:50:00,157.31,157.36,157.07,157.13,22717.0,150.6139,150.6618,150.3842,150.4416,22717.0
2024-05-02 10:55:00,157.15,157.38,157.14,157.22,112650.0,150.4607,150.681,150.4512,150.5278,112650.0
2024-05-02 11:00:00,157.2,157.52,157.13,157.45,186580.0,150.5086,150.815,150.4416,150.748,186580.0
2024-05-02 11:05:00,157.45,157.94,157.43,157.93,39024.0,150.748,151.2171,150.7288,151.2075,39024.0
2024-05-02 11:10:00,157.89,157.9,157.4,157.74,26173.0,151.1692,151.1788,150.7001,151.0256,26173.0
2024-05-02 11:15:00,157.75,157.95,157.68,157.76,14946.0,151.0352,151.2267,150.9682,151.0448,14946.0
2024-05-02 11:20:00,157.71,157.84,157.66,157.84,10069.0,150.9969,151.1214,150.949,151.1214,10069.0
2024-05-02 11:25:00,157.83,157.83,157.45,157.5,26284.0,151.1118,151.1118,150.748,150.7958,26284.0
2024-05-02 11:30:00,157.5,157.63,157.27,157.27,27157.0,150.7958,150.9203,150.5756,150.5756,27157.0
2024-05-02 11:35:00,157.29,157.45,157.2,157.32,11107.0,150.5948,150.748,150.5086,150.6235,11107.0
2024-05-02 11:40:00,157.39,157.49,157.36,157.46,14619.0,150.6905,150.7863,150.6618,150.7576,14619.0
2024-05-02 11:45:00,157.43,157.49,157.33,157.38,12704.0,150.7288,150.7863,150.6331,150.681,12704.0
2024-05-02 11:50:00,157.34,157.43,157.23,157.26,18752.0,150.6427,150.7288,150.5373,150.5661,18752.0
2024-05-02 11:55:00,157.29,157.31,157.06,157.13,54273.0,150.5948,150.6139,150.3746,150.4416,54273.0
2024-05-02 12:00:00,157.14,157.22,157.04,157.17,22822.0,150.4512,150.5278,150.3554,150.4799,22822.0
2024-05-02 12:05:00,157.17,157.17,156.78,156.84,31707.0,150.4799,150.4799,150.1065,150.1639,31707.0
2024-05-02 12:10:00,156.85,157.03,156.75,156.79,13504.0,150.1735,150.3459,150.0778,150.1161,13504.0
2024-05-02 12:15:00,156.84,156.92,156.72,156.73,10971.0,150.1639,150.2405,150.049,150.0586,10971.0
2024-05-02 12:20:00,156.72,156.8,156.69,156.79,24862.0,150.049,150.1256,150.0203,150.1161,24862.0
2024-05-02 12:25:00,156.78,157.01,156.74,156.98,31973.0,150.1065,150.3267,150.0682,150.298,31973.0
2024-05-02 12:30:00,156.99,157.04,156.94,156.98,13557.0,150.3076,150.3554,150.2597,150.298,13557.0
2024-05-02 12:35:00,156.98,156.99,156.78,156.96,30200.0,150.298,150.3076,150.1065,150.2788,30200.0
2024-05-02 12:40:00,156.96,157.16,156.96,157.14,18987.0,150.2788,150.4703,150.2788,150.4512,18987.0
2024-05-02 12:45:00,157.11,157.17,156.92,156.92,17768.0,150.4224,150.4799,150.2405,150.2405,17768.0
2024-05-02 12:50:00,156.93,157.06,156.93,157.0,9172.0,150.2501,150.3746,150.2501,150.3171,9172.0
2024-05-02 12:55:00,157.01,157.01,156.84,156.95,29217.0,150.3267,150.3267,150.1639,150.2693,29217.0
2024-05-02 13:00:00,156.94,157.09,156.9,157.08,22699.0,150.2597,150.4033,150.2214,150.3937,22699.0
2024-05-02 13:05:00,157.08,157.19,157.05,157.09,15008.0,150.3937,150.499,150.365,150.4033,15008.0
2024-05-02 13:10:00,157.14,157.6,157.14,157.48,19740.0,150.4512,150.8916,150.4512,150.7767,19740.0
2024-05-02 13:15:00,157.48,157.55,157.44,157.47,11157.0,150.7767,150.8437,150.7384,150.7671,11157.0
2024-05-02 13:20:00,157.47,157.56,157.44,157.56,9208.0,150.7671,150.8533,150.7384,150.8533,9208.0
2024-05-02 13:25:00,157.56,157.57,157.42,157.52,20096.0,150.8533,150.8629,150.7193,150.815,20096.0
2024-05-02 13:30:00,157.52,157.79,157.52,157.67,11823.0,150.815,151.0735,150.815,150.9586,11823.0
2024-05-02 13:35:00,157.69,157.9,157.62,157.9,7519.0,150.9778,151.1788,150.9107,151.1788,7519.0
2024-05-02 13:40:00,157.89,158.01,157.86,157.97,11010.0,151.1692,151.2841,151.1405,151.2458,11010.0
2024-05-02 13:45:00,157.97,157.99,157.82,157.83,9905.0,151.2458,151.265,151.1022,151.1118,9905.0
2024-05-02 13:50:00,157.81,157.92,157.8,157.92,13904.0,151.0927,151.198,151.0831,151.198,13904.0
2024-05-02 13:55:00,157.89,158.08,157.88,158.08,6974.0,151.1692,151.3512,151.1597,151.3512,6974.0
2024-05-02 14:00:00,158.06,158.22,158.03,158.22,7796.0,151.332,151.4852,151.3033,151.4852,7796.0
2024-05-02 14:05:00,158.22,158.39,158.2,158.36,13317.0,151.4852,151.648,151.4661,151.6192,13317.0
2024-05-02 14:10:00,158.31,158.36,158.08,158.11,23523.0,151.5714,151.6192,151.3512,151.3799,23523.0
2024-05-02 14:15:00,158.1,158.18,158.05,158.15,11873.0,151.3703,151.4469,151.3224,151.4182,11873.0
2024-05-02 14:20:00,158.17,158.22,158.07,158.12,10994.0,151.4373,151.4852,151.3416,151.3895,10994.0
2024-05-02 14:25:00,158.14,158.28,158.12,158.26,10217.0,151.4086,151.5426,151.3895,151.5235,10217.0
2024-05-02 14:30:00,158.25,158.39,158.22,158.34,10741.0,151.5139,151.648,151.4852,151.6001,10741.0
2024-05-02 14:35:00,158.32,158.45,158.28,158.4,10892.0,151.5809,151.7054,151.5426,151.6575,10892.0
2024-05-02 14:40:00,158.39,158.48,158.34,158.36,17564.0,151.648,151.7341,151.6001,151.6192,17564.0
2024-05-02 14:45:00,158.37,158.56,158.35,158.45,15789.0,151.6288,151.8107,151.6097,151.7054,15789.0
2024-05-02 14:50:00,158.48,158.64,158.46,158.54,12654.0,151.7341,151.8873,151.715,151.7916,12654.0
2024-05-02 14:55:00,158.54,158.59,158.46,158.51,15285.0,151.7916,151.8395,151.715,151.7629,15285.0
2024-05-02 15:00:00,158.49,158.5,158.23,158.32,13212.0,151.7437,151.7533,151.4948,151.5809,13212.0
2024-05-02 15:05:00,158.33,158.37,158.21,158.24,17666.0,151.5905,151.6288,151.4756,151.5043,17666.0
2024-05-02 15:10:00,158.24,158.36,158.09,158.32,29266.0,151.5043,151.6192,151.3607,151.5809,29266.0
2024-05-02 15:15:00,158.32,158.38,158.14,158.18,26650.0,151.5809,151.6384,151.4086,151.4469,26650.0
2024-05-02 15:20:00,158.19,158.26,158.16,158.19,16823.0,151.4565,151.5235,151.4278,151.4565,16823.0
2024-05-02 15:25:00,158.21,158.21,157.97,157.98,20821.0,151.4756,151.4756,151.2458,151.2554,20821.0
2024-05-02 15:30:00,157.97,158.01,157.91,157.94,16542.0,151.2458,151.2841,151.1884,151.2171,16542.0
2024-05-02 15:35:00,157.95,158.18,157.86,158.04,32245.0,151.2267,151.4469,151.1405,151.3129,32245.0
2024-05-02 15:40:00,158.07,158.16,158.01,158.01,17033.0,151.3416,151.4278,151.2841,151.2841,17033.0
2024-05-02 15:45:00,158.02,158.26,157.97,158.13,26320.0,151.2937,151.5235,151.2458,151.399,26320.0
2024-05-02 15:50:00,158.14,158.34,158.09,158.11,52594.0,151.4086,151.6001,151.3607,151.3799,52594.0
2024-05-02 15:55:00,158.12,158.17,157.77,158.11,225164.0,151.3895,151.4373,151.0544,151.3799,225164.0
2024-05-03 09:30:00,159.0,159.78,158.72,159.19,51445.0,152.232,152.9788,151.9639,152.4139,51445.0
2024-05-03 09:35:00,159.18,159.78,159.13,159.78,13465.0,152.4043,152.9788,152.3565,152.9788,13465.0
2024-05-03 09:40:00,159.72,160.1,159.66,160.05,36746.0,152.9214,153.2852,152.8639,153.2373,36746.0
2024-05-03 09:45:00,160.03,160.31,160.0,160.14,33614.0,153.2182,153.4862,153.1894,153.3235,33614.0
2024-05-03 09:50:00,160.08,160.09,159.54,159.68,23121.0,153.266,153.2756,152.749,152.8831,23121.0
2024-05-03 09:55:00,159.68,159.8,159.57,159.7,17855.0,152.8831,152.9979,152.7777,152.9022,17855.0
2024-05-03 10:00:00,159.8,159.89,159.37,159.52,18018.0,152.9979,153.0841,152.5862,152.7299,18018.0
2024-05-03 10:05:00,159.5,159.83,159.45,159.55,19230.0,152.7107,153.0267,152.6628,152.7586,19230.0
2024-05-03 10:10:00,159.57,159.71,159.09,159.13,15207.0,152.7777,152.9118,152.3182,152.3565,15207.0
2024-05-03 10:15:00,159.22,159.49,159.18,159.34,11663.0,152.4426,152.7011,152.4043,152.5575,11663.0
2024-05-03 10:20:00,159.36,159.43,159.04,159.18,14903.0,152.5767,152.6437,152.2703,152.4043,14903.0
2024-05-03 10:25:00,159.18,159.49,159.1,159.41,11871.0,152.4043,152.7011,152.3277,152.6245,11871.0
2024-05-03 10:30:00,159.45,159.48,159.04,159.1,9432.0,152.6628,152.6916,152.2703,152.3277,9432.0
2024-05-03 10:35:00,159.1,159.21,158.74,158.78,17190.0,152.3277,152.4331,151.9831,152.0214,17190.0
2024-05-03 10:40:00,158.76,158.81,158.55,158.74,29357.0,152.0022,152.0501,151.8012,151.9831,29357.0
2024-05-03 10:45:00,158.8,158.95,158.66,158.72,12611.0,152.0405,152.1841,151.9065,151.9639,12611.0
2024-05-03 10:50:00,158.69,158.75,158.19,158.22,13119.0,151.9352,151.9926,151.4565,151.4852,13119.0
2024-05-03 10:55:00,158.28,158.62,158.22,158.25,14549.0,151.5426,151.8682,151.4852,151.5139,14549.0
2024-05-03 11:00:00,158.34,158.42,158.02,158.1,10922.0,151.6001,151.6767,151.2937,151.3703,10922.0
2024-05-03 11:05:00,158.02,158.07,157.92,157.98,11559.0,151.2937,151.3416,151.198,151.2554,11559.0
2024-05-03 11:10:00,157.94,158.09,157.81,158.09,7589.0,151.2171,151.3607,151.0927,151.3607,7589.0
2024-05-03 11:15:00,158.01,158.21,157.96,158.09,9013.0,151.2841,151.4756,151.2363,151.3607,9013.0
2024-05-03 11:20:00,158.09,158.41,158.05,158.38,10767.0,151.3607,151.6671,151.3224,151.6384,10767.0
2024-05-03 11:25:00,158.37,158.48,158.29,158.35,10356.0,151.6288,151.7341,151.5522,151.6097,10356.0
2024-05-03 11:30:00,158.37,158.53,158.32,158.41,5262.0,151.6288,151.782,151.5809,151.6671,5262.0
2024-05-03 11:35:00,158.44,158.63,158.44,158.57,9784.0,151.6958,151.8777,151.6958,151.8203,9784.0
2024-05-03 11:40:00,158.6,158.65,158.47,158.53,9365.0,151.849,151.8969,151.7246,151.782,9365.0
2024-05-03 11:45:00,158.55,158.57,158.42,158.49,8057.0,151.8012,151.8203,151.6767,151.7437,8057.0
2024-05-03 11:50:00,158.5,158.63,158.42,158.56,12828.0,151.7533,151.8777,151.6767,151.8107,12828.0
2024-05-03 11:55:00,158.54,158.73,158.54,158.62,9531.0,151.7916,151.9735,151.7916,151.8682,9531.0
2024-05-03 12:00:00,158.6,158.63,158.56,158.63,4226.0,151.849,151.8777,151.8107,151.8777,4226.0
2024-05-03 12:05:00,158.65,158.74,158.61,158.72,6129.0,151.8969,151.9831,151.8586,151.9639,6129.0
2024-05-03 12:10:00,158.75,158.75,158.53,158.56,10329.0,151.9926,151.9926,151.782,151.8107,10329.0
2024-05-03 12:15:00,158.52,158.52,158.32,158.41,12813.0,151.7724,151.7724,151.5809,151.6671,12813.0
2024-05-03 12:20:00,158.41,158.41,158.27,158.32,7664.0,151.6671,151.6671,151.5331,151.5809,7664.0
2024-05-03 12:25:00,158.35,158.57,158.35,158.56,7596.0,151.6097,151.8203,151.6097,151.8107,7596.0
2024-05-03 12:30:00,158.58,158.6,158.4,158.4,6911.0,151.8299,151.849,151.6575,151.6575,6911.0
2024-05-03 12:35:00,158.43,158.67,158.43,158.58,12799.0,151.6863,151.916,151.6863,151.8299,12799.0
2024-05-03 12:40:00,158.57,158.61,158.43,158.43,11297.0,151.8203,151.8586,151.6863,151.6863,11297.0
2024-05-03 12:45:00,158.45,158.5,158.41,158.44,5879.0,151.7054,151.7533,151.6671,151.6958,5879.0
2024-05-03 12:50:00,158.44,158.47,158.31,158.31,7770.0,151.6958,151.7246,151.5714,151.5714,7770.0
2024-05-03 12:55:00,158.31,158.31,158.2,158.29,8249.0,151.5714,151.5714,151.4661,151.5522,8249.0
2024-05-03 13:00:00,158.34,158.38,158.3,158.31,4079.0,151.6001,151.6384,151.5618,151.5714,4079.0
2024-05-03 13:05:00,158.36,158.46,158.31,158.46,5372.0,151.6192,151.715,151.5714,151.715,5372.0
2024-05-03 13:10:00,158.43,158.56,158.4,158.55,6798.0,151.6863,151.8107,151.6575,151.8012,6798.0
2024-05-03 13:15:00,158.52,158.6,158.48,158.54,6921.0,151.7724,151.849,151.7341,151.7916,6921.0
2024-05-03 13:20:00,158.54,158.56,158.45,158.56,7390.0,151.7916,151.8107,151.7054,151.8107,7390.0
2024-05-03 13:25:00,158.56,158.59,158.51,158.56,6917.0,151.8107,151.8395,151.7629,151.8107,6917.0
2024-05-03 13:30:00,158.57,158.66,158.45,158.54,12068.0,151.8203,151.9065,151.7054,151.7916,12068.0
2024-05-03 13:35:00,158.57,158.63,158.53,158.53,11395.0,151.8203,151.8777,151.782,151.782,11395.0
2024-05-03 13:40:00,158.56,158.61,158.51,158.53,7519.0,151.8107,151.8586,151.7629,151.782,7519.0
2024-05-03 13:45:00,158.51,158.63,158.48,158.58,7233.0,151.7629,151.8777,151.7341,151.8299,7233.0
2024-05-03 13:50:00,158.6,158.73,158.54,158.65,11588.0,151.849,151.9735,151.7916,151.8969,11588.0
2024-05-03 13:55:00,158.63,158.65,158.52,158.52,21173.0,151.8777,151.8969,151.7724,151.7724,21173.0
2024-05-03 14:00:00,158.52,158.65,158.51,158.63,8687.0,151.7724,151.8969,151.7629,151.8777,8687.0
2024-05-03 14:05:00,158.61,158.79,158.58,158.71,14361.0,151.8586,152.0309,151.8299,151.9543,14361.0
2024-05-03 14:10:00,158.7,158.7,158.54,158.62,6473.0,151.9448,151.9448,151.7916,151.8682,6473.0
2024-05-03 14:15:00,158.61,158.7,158.58,158.69,15036.0,151.8586,151.9448,151.8299,151.9352,15036.0
2024-05-03 14:20:00,158.67,158.68,158.62,158.67,12373.0,151.916,151.9256,151.8682,151.916,12373.0
2024-05-03 14:25:00,158.67,158.71,158.56,158.57,8786.0,151.916,151.9543,151.8107,151.8203,8786.0
2024-05-03 14:30:00,158.55,158.66,158.51,158.55,10891.0,151.8012,151.9065,151.7629,151.8012,10891.0
2024-05-03 14:35:00,158.56,158.63,158.34,158.34,10161.0,151.8107,151.8777,151.6001,151.6001,10161.0
2024-05-03 14:40:00,158.34,158.46,158.26,158.46,7221.0,151.6001,151.715,151.5235,151.715,7221.0
2024-05-03 14:45:00,158.45,158.49,158.32,158.34,10535.0,151.7054,151.7437,151.5809,151.6001,10535.0
2024-05-03 14:50:00,158.38,158.38,158.33,158.36,4343.0,151.6384,151.6384,151.5905,151.6192,4343.0
2024-05-03 14:55:00,158.36,158.44,158.28,158.39,6671.0,151.6192,151.6958,151.5426,151.648,6671.0
2024-05-03 15:00:00,158.38,158.4,158.21,158.36,10938.0,151.6384,151.6575,151.4756,151.6192,10938.0
2024-05-03 15:05:00,158.35,158.53,158.35,158.5,8653.0,151.6097,151.782,151.6097,151.7533,8653.0
2024-05-03 15:10:00,158.57,158.59,158.46,158.56,12153.0,151.8203,151.8395,151.715,151.8107,12153.0
2024-05-03 15:15:00,158.55,158.61,158.5,158.55,8501.0,151.8012,151.8586,151.7533,151.8012,8501.0
2024-05-03 15:20:00,158.55,158.58,158.47,158.58,6767.0,151.8012,151.8299,151.7246,151.8299,6767.0
2024-05-03 15:25:00,158.55,158.69,158.54,158.61,12002.0,151.8012,151.9352,151.7916,151.8586,12002.0
2024-05-03 15:30:00,158.61,158.61,158.5,158.61,11873.0,151.8586,151.8586,151.7533,151.8586,11873.0
2024-05-03 15:35:00,158.63,158.69,158.5,158.58,17449.0,151.8777,151.9352,151.7533,151.8299,17449.0
2024-05-03 15:40:00,158.59,158.63,158.43,158.44,13010.0,151.8395,151.8777,151.6863,151.6958,13010.0
2024-05-03 15:45:00,158.42,158.47,158.31,158.41,17264.0,151.6767,151.7246,151.5714,151.6671,17264.0
2024-05-03 15:50:00,158.41,158.71,158.38,158.51,54173.0,151.6671,151.9543,151.6384,151.7629,54173.0
2024-05-03 15:55:00,158.52,158.55,158.02,158.04,177408.0,151.7724,151.8012,151.2937,151.3129,177408.0
2024-05-06 09:30:00,158.04,158.37,157.5,157.51,72747.0,151.3129,151.6288,150.7958,150.8054,72747.0
2024-05-06 09:35:00,157.49,157.94,157.22,157.85,17154.0,150.7863,151.2171,150.5278,151.1309,17154.0
2024-05-06 09:40:00,157.76,158.12,157.76,157.81,8626.0,151.0448,151.3895,151.0448,151.0927,8626.0
2024-05-06 09:45:00,157.81,157.84,157.29,157.32,27092.0,151.0927,151.1214,150.5948,150.6235,27092.0
2024-05-06 09:50:00,157.26,157.27,156.91,157.1,44417.0,150.5661,150.5756,150.231,150.4129,44417.0
2024-05-06 09:55:00,157.18,157.6,157.1,157.35,29279.0,150.4895,150.8916,150.4129,150.6522,29279.0
2024-05-06 10:00:00,157.39,157.56,157.33,157.42,10786.0,150.6905,150.8533,150.6331,150.7193,10786.0
2024-05-06 10:05:00,157.43,157.57,157.42,157.53,7529.0,150.7288,150.8629,150.7193,150.8246,7529.0
2024-05-06 10:10:00,157.56,157.63,157.45,157.49,10932.0,150.8533,150.9203,150.748,150.7863,10932.0
2024-05-06 10:15:00,157.53,157.72,157.53,157.63,3625.0,150.8246,151.0065,150.8246,150.9203,3625.0
2024-05-06 10:20:00,157.67,157.75,157.63,157.65,3716.0,150.9586,151.0352,150.9203,150.9395,3716.0
2024-05-06 10:25:00,157.65,157.65,157.14,157.18,15244.0,150.9395,150.9395,150.4512,150.4895,15244.0
2024-05-06 10:30:00,157.18,157.24,157.1,157.19,10404.0,150.4895,150.5469,150.4129,150.499,10404.0
2024-05-06 10:35:00,157.16,157.25,157.03,157.22,10311.0,150.4703,150.5565,150.3459,150.5278,10311.0
2024-05-06 10:40:00,157.2,157.25,156.97,157.02,13009.0,150.5086,150.5565,150.2884,150.3363,13009.0
2024-05-06 10:45:00,157.07,157.11,157.01,157.09,18607.0,150.3842,150.4224,150.3267,150.4033,18607.0
2024-05-06 10:50:00,157.08,157.14,156.79,156.96,34209.0,150.3937,150.4512,150.1161,150.2788,34209.0
2024-05-06 10:55:00,157.0,157.1,156.94,157.08,12012.0,150.3171,150.4129,150.2597,150.3937,12012.0
2024-05-06 11:00:00,157.08,157.13,156.82,156.93,7323.0,150.3937,150.4416,150.1448,150.2501,7323.0
2024-05-06 11:05:00,156.89,156.99,156.87,156.97,4178.0,150.2118,150.3076,150.1927,150.2884,4178.0
2024-05-06 11:10:00,156.95,157.02,156.66,156.76,50413.0,150.2693,150.3363,149.9916,150.0873,50413.0
2024-05-06 11:15:00,156.71,156.92,156.69,156.92,15744.0,150.0395,150.2405,150.0203,150.2405,15744.0
2024-05-06 11:20:00,156.86,157.02,156.77,156.8,25760.0,150.1831,150.3363,150.0969,150.1256,25760.0
2024-05-06 11:25:00,156.77,156.82,156.68,156.82,13565.0,150.0969,150.1448,150.0108,150.1448,13565.0
2024-05-06 11:30:00,156.73,156.77,156.62,156.67,9463.0,150.0586,150.0969,149.9533,150.0012,9463.0
2024-05-06 11:35:00,156.63,156.66,156.52,156.53,14588.0,149.9629,149.9916,149.8576,149.8671,14588.0
2024-05-06 11:40:00,156.52,156.72,156.5,156.72,9885.0,149.8576,150.049,149.8384,150.049,9885.0
2024-05-06 11:45:00,156.72,156.97,156.7,156.95,16666.0,150.049,150.2884,150.0299,150.2693,16666.0
2024-05-06 11:50:00,156.92,157.26,156.89,157.16,21860.0,150.2405,150.5661,150.2118,150.4703,21860.0
2024-05-06 11:55:00,157.16,157.25,157.01,157.14,18646.0,150.4703,150.5565,150.3267,150.4512,18646.0
2024-05-06 12:00:00,157.17,157.19,157.08,157.14,6195.0,150.4799,150.499,150.3937,150.4512,6195.0
2024-05-06 12:05:00,157.14,157.47,157.14,157.34,24837.0,150.4512,150.7671,150.4512,150.6427,24837.0
2024-05-06 12:10:00,157.3,157.58,157.3,157.45,14354.0,150.6044,150.8724,150.6044,150.748,14354.0
2024-05-06 12:15:00,157.45,157.63,157.45,157.61,15847.0,150.748,150.9203,150.748,150.9012,15847.0
2024-05-06 12:20:00,157.57,157.61,157.37,157.37,10815.0,150.8629,150.9012,150.6714,150.6714,10815.0
2024-05-06 12:25:00,157.35,157.64,157.34,157.55,8406.0,150.6522,150.9299,150.6427,150.8437,8406.0
2024-05-06 12:30:00,157.55,157.65,157.41,157.45,12924.0,150.8437,150.9395,150.7097,150.748,12924.0
2024-05-06 12:35:00,157.47,157.6,157.43,157.52,7056.0,150.7671,150.8916,150.7288,150.815,7056.0
2024-05-06 12:40:00,157.59,157.6,157.54,157.58,7936.0,150.882,150.8916,150.8341,150.8724,7936.0
2024-05-06 12:45:00,157.59,157.64,157.52,157.52,9138.0,150.882,150.9299,150.815,150.815,9138.0
2024-05-06 12:50:00,157.53,157.54,157.43,157.47,7049.0,150.8246,150.8341,150.7288,150.7671,7049.0
2024-05-06 12:55:00,157.48,157.61,157.46,157.61,8570.0,150.7767,150.9012,150.7576,150.9012,8570.0
2024-05-06 13:00:00,157.57,157.62,157.5,157.52,9055.0,150.8629,150.9107,150.7958,150.815,9055.0
2024-05-06 13:05:00,157.52,157.55,157.49,157.55,4073.0,150.815,150.8437,150.7863,150.8437,4073.0
2024-05-06 13:10:00,157.53,157.62,157.5,157.6,11543.0,150.8246,150.9107,150.7958,150.8916,11543.0
2024-05-06 13:15:00,157.58,157.6,157.47,157.53,13203.0,150.8724,150.8916,150.7671,150.8246,13203.0
2024-05-06 13:20:00,157.52,157.68,157.52,157.57,18683.0,150.815,150.9682,150.815,150.8629,18683.0
2024-05-06 13:25:00,157.62,157.81,157.56,157.6,18358.0,150.9107,151.0927,150.8533,150.8916,18358.0
2024-05-06 13:30:00,157.59,157.64,157.56,157.56,15402.0,150.882,150.9299,150.8533,150.8533,15402.0
2024-05-06 13:35:00,157.59,157.61,157.46,157.48,8418.0,150.882,150.9012,150.7576,150.7767,8418.0
2024-05-06 13:40:00,157.52,157.55,157.47,157.48,7917.0,150.815,150.8437,150.7671,150.7767,7917.0
2024-05-06 13:45:00,157.48,157.63,157.48,157.58,6207.0,150.7767,150.9203,150.7767,150.8724,6207.0
2024-05-06 13:50:00,157.58,157.74,157.57,157.7,10487.0,150.8724,151.0256,150.8629,150.9873,10487.0
2024-05-06 13:55:00,157.71,157.81,157.68,157.71,7086.0,150.9969,151.0927,150.9682,150.9969,7086.0
2024-05-06 14:00:00,157.72,157.74,157.67,157.74,5009.0,151.0065,151.0256,150.9586,151.0256,5009.0
2024-05-06 14:05:00,157.72,157.72,157.66,157.7,4237.0,151.0065,151.0065,150.949,150.9873,4237.0
2024-05-06 14:10:00,157.75,157.76,157.7,157.72,6748.0,151.0352,151.0448,150.9873,151.0065,6748.0
2024-05-06 14:15:00,157.72,157.72,157.67,157.71,5042.0,151.0065,151.0065,150.9586,150.9969,5042.0
2024-05-06 14:20:00,157.74,157.83,157.73,157.82,15006.0,151.0256,151.1118,151.0161,151.1022,15006.0
2024-05-06 14:25:00,157.84,157.94,157.8,157.85,6930.0,151.1214,151.2171,151.0831,151.1309,6930.0
2024-05-06 14:30:00,157.93,157.93,157.86,157.92,6942.0,151.2075,151.2075,151.1405,151.198,6942.0
2024-05-06 14:35:00,157.92,157.99,157.91,157.97,9607.0,151.198,151.265,151.1884,151.2458,9607.0
2024-05-06 14:40:00,157.97,157.98,157.87,157.95,9261.0,151.2458,151.2554,151.1501,151.2267,9261.0
2024-05-06 14:45:00,157.96,158.01,157.91,158.01,4083.0,151.2363,151.2841,151.1884,151.2841,4083.0
2024-05-06 14:50:00,157.99,158.0,157.91,158.0,5774.0,151.265,151.2746,151.1884,151.2746,5774.0
2024-05-06 14:55:00,158.0,158.09,157.98,158.03,7172.0,151.2746,151.3607,151.2554,151.3033,7172.0
2024-05-06 15:00:00,158.02,158.02,157.81,157.93,10659.0,151.2937,151.2937,151.0927,151.2075,10659.0
2024-05-06 15:05:00,157.9,157.9,157.8,157.82,9093.0,151.1788,151.1788,151.0831,151.1022,9093.0
2024-05-06 15:10:00,157.8,157.81,157.54,157.54,13403.0,151.0831,151.0927,150.8341,150.8341,13403.0
2024-05-06 15:15:00,157.52,157.57,157.47,157.56,8212.0,150.815,150.8629,150.7671,150.8533,8212.0
2024-05-06 15:20:00,157.56,157.72,157.54,157.65,8378.0,150.8533,151.0065,150.8341,150.9395,8378.0
2024-05-06 15:25:00,157.63,157.64,157.5,157.51,7723.0,150.9203,150.9299,150.7958,150.8054,7723.0
2024-05-06 15:30:00,157.52,157.52,157.37,157.49,13035.0,150.815,150.815,150.6714,150.7863,13035.0
2024-05-06 15:35:00,157.49,157.49,157.33,157.4,19217.0,150.7863,150.7863,150.6331,150.7001,19217.0
2024-05-06 15:40:00,157.38,157.51,157.31,157.51,30241.0,150.681,150.8054,150.6139,150.8054,30241.0
2024-05-06 15:45:00,157.52,157.76,157.49,157.65,36452.0,150.815,151.0448,150.7863,150.9395,36452.0
2024-05-06 15:50:00,157.64,158.14,157.56,158.07,50795.0,150.9299,151.4086,150.8533,151.3416,50795.0
2024-05-06 15:55:00,158.08,158.4,158.02,158.35,172824.0,151.3512,151.6575,151.2937,151.6097,172824.0
2024-05-07 09:30:00,161.07,162.15,160.66,162.06,156889.0,154.2139,155.2479,153.8213,155.1617,156889.0
2024-05-07 09:35:00,162.06,162.36,161.21,161.39,52247.0,155.1617,155.449,154.3479,154.5203,52247.0
2024-05-07 09:40:00,161.36,161.54,160.81,160.97,33110.0,154.4915,154.6639,153.965,154.1181,33110.0
2024-05-07 09:45:00,161.0,161.55,160.86,161.38,28415.0,154.1469,154.6735,154.0128,154.5107,28415.0
2024-05-07 09:50:00,161.4,162.24,161.38,161.76,41379.0,154.5298,155.3341,154.5107,154.8745,41379.0
2024-05-07 09:55:00,161.71,161.75,161.26,161.29,27855.0,154.8266,154.8649,154.3958,154.4245,27855.0
2024-05-07 10:00:00,161.29,161.37,160.73,160.89,63818.0,154.4245,154.5011,153.8884,154.0415,63818.0
2024-05-07 10:05:00,160.84,161.32,160.83,160.92,44850.0,153.9937,154.4532,153.9841,154.0703,44850.0
2024-05-07 10:10:00,160.89,160.93,160.31,160.35,40734.0,154.0415,154.0798,153.4862,153.5245,40734.0
2024-05-07 10:15:00,160.32,160.49,160.09,160.29,46164.0,153.4958,153.6586,153.2756,153.4671,46164.0
2024-05-07 10:20:00,160.33,160.5,160.14,160.34,21756.0,153.5054,153.6681,153.3235,153.515,21756.0
2024-05-07 10:25:00,160.3,160.3,160.01,160.03,11210.0,153.4767,153.4767,153.199,153.2182,11210.0
2024-05-07 10:30:00,160.0,160.39,159.92,160.16,20154.0,153.1894,153.5628,153.1128,153.3426,20154.0
2024-05-07 10:35:00,160.28,160.28,160.14,160.19,16173.0,153.4575,153.4575,153.3235,153.3713,16173.0
2024-05-07 10:40:00,160.19,160.4,160.09,160.37,9523.0,153.3713,153.5724,153.2756,153.5437,9523.0
2024-05-07 10:45:00,160.43,160.72,160.41,160.57,30033.0,153.6011,153.8788,153.582,153.7352,30033.0
2024-05-07 10:50:00,160.61,160.77,160.5,160.76,25398.0,153.7735,153.9267,153.6681,153.9171,25398.0
2024-05-07 10:55:00,160.76,160.76,160.5,160.69,17050.0,153.9171,153.9171,153.6681,153.8501,17050.0
2024-05-07 11:00:00,160.68,161.09,160.63,160.95,20527.0,153.8405,154.233,153.7926,154.099,20527.0
2024-05-07 11:05:00,160.93,160.93,160.73,160.74,8680.0,154.0798,154.0798,153.8884,153.8979,8680.0
2024-05-07 11:10:00,160.72,160.72,160.28,160.28,15846.0,153.8788,153.8788,153.4575,153.4575,15846.0
2024-05-07 11:15:00,160.34,160.56,160.22,160.45,22832.0,153.515,153.7256,153.4001,153.6203,22832.0
2024-05-07 11:20:00,160.46,160.5,160.37,160.37,6678.0,153.6299,153.6681,153.5437,153.5437,6678.0
2024-05-07 11:25:00,160.39,160.75,160.39,160.55,6734.0,153.5628,153.9075,153.5628,153.716,6734.0
2024-05-07 11:30:00,160.53,160.78,160.46,160.65,6658.0,153.6969,153.9362,153.6299,153.8118,6658.0
2024-05-07 11:35:00,160.7,160.91,160.68,160.9,9615.0,153.8596,154.0607,153.8405,154.0511,9615.0
2024-05-07 11:40:00,160.91,160.95,160.82,160.84,4582.0,154.0607,154.099,153.9745,153.9937,4582.0
2024-05-07 11:45:00,160.86,160.96,160.81,160.92,6738.0,154.0128,154.1086,153.965,154.0703,6738.0
2024-05-07 11:50:00,160.9,160.93,160.72,160.76,4478.0,154.0511,154.0798,153.8788,153.9171,4478.0
2024-05-07 11:55:00,160.77,160.97,160.71,160.86,17323.0,153.9267,154.1181,153.8692,154.0128,17323.0
2024-05-07 12:00:00,160.92,160.92,160.65,160.71,6532.0,154.0703,154.0703,153.8118,153.8692,6532.0
2024-05-07 12:05:00,160.71,160.71,160.43,160.48,7558.0,153.8692,153.8692,153.6011,153.649,7558.0
2024-05-07 12:10:00,160.5,160.5,160.36,160.4,6056.0,153.6681,153.6681,153.5341,153.5724,6056.0
2024-05-07 12:15:00,160.42,160.51,160.4,160.47,6199.0,153.5916,153.6777,153.5724,153.6394,6199.0
2024-05-07 12:20:00,160.43,160.49,160.36,160.41,6439.0,153.6011,153.6586,153.5341,153.582,6439.0
2024-05-07 12:25:00,160.42,160.42,160.31,160.37,6281.0,153.5916,153.5916,153.4862,153.5437,6281.0
2024-05-07 12:30:00,160.37,160.41,160.31,160.39,10110.0,153.5437,153.582,153.4862,153.5628,10110.0
2024-05-07 12:35:00,160.35,160.4,160.31,160.32,9017.0,153.5245,153.5724,153.4862,153.4958,9017.0
2024-05-07 12:40:00,160.32,160.54,160.25,160.52,11484.0,153.4958,153.7064,153.4288,153.6873,11484.0
2024-05-07 12:45:00,160.54,160.73,160.5,160.69,16582.0,153.7064,153.8884,153.6681,153.8501,16582.0
2024-05-07 12:50:00,160.74,160.77,160.55,160.63,20765.0,153.8979,153.9267,153.716,153.7926,20765.0
2024-05-07 12:55:00,160.61,160.67,160.5,160.65,11329.0,153.7735,153.8309,153.6681,153.8118,11329.0
2024-05-07 13:00:00,160.67,160.72,160.63,160.68,3636.0,153.8309,153.8788,153.7926,153.8405,3636.0
2024-05-07 13:05:00,160.72,160.74,160.67,160.68,8509.0,153.8788,153.8979,153.8309,153.8405,8509.0
2024-05-07 13:10:00,160.71,160.71,160.46,160.5,7393.0,153.8692,153.8692,153.6299,153.6681,7393.0
2024-05-07 13:15:00,160.49,160.54,160.4,160.41,4688.0,153.6586,153.7064,153.5724,153.582,4688.0
2024-05-07 13:20:00,160.45,160.46,160.25,160.3,11229.0,153.6203,153.6299,153.4288,153.4767,11229.0
2024-05-07 13:25:00,160.28,160.34,160.21,160.34,9127.0,153.4575,153.515,153.3905,153.515,9127.0
2024-05-07 13:30:00,160.31,160.42,160.31,160.35,4275.0,153.4862,153.5916,153.4862,153.5245,4275.0
2024-05-07 13:35:00,160.35,160.42,160.31,160.4,3651.0,153.5245,153.5916,153.4862,153.5724,3651.0
2024-05-07 13:40:00,160.39,160.4,160.27,160.3,4257.0,153.5628,153.5724,153.4479,153.4767,4257.0
2024-05-07 13:45:00,160.31,160.34,160.09,160.09,4688.0,153.4862,153.515,153.2756,153.2756,4688.0
2024-05-07 13:50:00,160.06,160.23,160.05,160.13,6235.0,153.2469,153.4096,153.2373,153.3139,6235.0
2024-05-07 13:55:00,160.12,160.25,160.06,160.21,4292.0,153.3043,153.4288,153.2469,153.3905,4292.0
2024-05-07 14:00:00,160.23,160.29,160.18,160.23,4285.0,153.4096,153.4671,153.3618,153.4096,4285.0
2024-05-07 14:05:00,160.28,160.28,160.13,160.17,3827.0,153.4575,153.4575,153.3139,153.3522,3827.0
2024-05-07 14:10:00,160.19,160.19,160.12,160.16,4175.0,153.3713,153.3713,153.3043,153.3426,4175.0
2024-05-07 14:15:00,160.12,160.18,160.1,160.1,9294.0,153.3043,153.3618,153.2852,153.2852,9294.0
2024-05-07 14:20:00,160.04,160.19,160.02,160.19,5507.0,153.2277,153.3713,153.2086,153.3713,5507.0
2024-05-07 14:25:00,160.14,160.15,160.04,160.06,3638.0,153.3235,153.333,153.2277,153.2469,3638.0
2024-05-07 14:30:00,160.06,160.1,159.98,160.04,5951.0,153.2469,153.2852,153.1703,153.2277,5951.0
2024-05-07 14:35:00,160.08,160.08,159.99,160.04,6788.0,153.266,153.266,153.1799,153.2277,6788.0
2024-05-07 14:40:00,160.05,160.2,160.05,160.18,7566.0,153.2373,153.3809,153.2373,153.3618,7566.0
2024-05-07 14:45:00,160.18,160.19,160.0,160.0,11063.0,153.3618,153.3713,153.1894,153.1894,11063.0
2024-05-07 14:50:00,160.0,160.04,159.92,159.92,8077.0,153.1894,153.2277,153.1128,153.1128,8077.0
2024-05-07 14:55:00,159.93,160.06,159.92,160.01,7816.0,153.1224,153.2469,153.1128,153.199,7816.0
2024-05-07 15:00:00,160.01,160.1,159.95,160.01,7452.0,153.199,153.2852,153.1416,153.199,7452.0
2024-05-07 15:05:00,159.99,160.21,159.97,160.18,6750.0,153.1799,153.3905,153.1607,153.3618,6750.0
2024-05-07 15:10:00,160.13,160.14,160.04,160.09,10719.0,153.3139,153.3235,153.2277,153.2756,10719.0
2024-05-07 15:15:00,160.07,160.07,159.87,159.87,16538.0,153.2565,153.2565,153.065,153.065,16538.0
2024-05-07 15:20:00,159.88,160.08,159.84,159.98,14163.0,153.0745,153.266,153.0362,153.1703,14163.0
2024-05-07 15:25:00,159.96,160.28,159.95,160.28,15627.0,153.1511,153.4575,153.1416,153.4575,15627.0
2024-05-07 15:30:00,160.23,160.29,160.19,160.27,18079.0,153.4096,153.4671,153.3713,153.4479,18079.0
2024-05-07 15:35:00,160.27,160.32,160.08,160.13,31438.0,153.4479,153.4958,153.266,153.3139,31438.0
2024-05-07 15:40:00,160.13,160.15,160.03,160.05,20333.0,153.3139,153.333,153.2182,153.2373,20333.0
2024-05-07 15:45:00,160.07,160.17,159.98,160.06,26064.0,153.2565,153.3522,153.1703,153.2469,26064.0
2024-05-07 15:50:00,160.06,160.43,159.94,160.43,45667.0,153.2469,153.6011,153.132,153.6011,45667.0
2024-05-07 15:55:00,160.44,160.55,160.34,160.39,108948.0,153.6107,153.716,153.515,153.5628,108948.0
2024-05-08 09:30:00,159.0,159.76,158.99,159.58,54520.0,152.232,152.9596,152.2224,152.7873,54520.0
2024-05-08 09:35:00,159.77,160.69,159.7,160.69,11505.0,152.9692,153.8501,152.9022,153.8501,11505.0
2024-05-08 09:40:00,160.67,160.81,160.43,160.78,14399.0,153.8309,153.965,153.6011,153.9362,14399.0
2024-05-08 09:45:00,160.83,161.05,160.66,161.0,14101.0,153.9841,154.1947,153.8213,154.1469,14101.0
2024-05-08 09:50:00,161.01,161.05,160.64,160.78,9424.0,154.1564,154.1947,153.8022,153.9362,9424.0
2024-05-08 09:55:00,160.7,161.25,160.7,160.93,27511.0,153.8596,154.3862,153.8596,154.0798,27511.0
2024-05-08 10:00:00,160.88,160.95,160.31,160.39,29170.0,154.032,154.099,153.4862,153.5628,29170.0
2024-05-08 10:05:00,160.39,160.39,159.95,159.95,11984.0,153.5628,153.5628,153.1416,153.1416,11984.0
2024-05-08 10:10:00,159.93,160.01,159.73,159.83,7995.0,153.1224,153.199,152.9309,153.0267,7995.0
2024-05-08 10:15:00,159.86,160.03,159.72,159.94,7151.0,153.0554,153.2182,152.9214,153.132,7151.0
2024-05-08 10:20:00,159.95,160.25,159.95,160.21,13221.0,153.1416,153.4288,153.1416,153.3905,13221.0
2024-05-08 10:25:00,160.28,160.32,159.81,159.87,12147.0,153.4575,153.4958,153.0075,153.065,12147.0
2024-05-08 10:30:00,159.82,159.9,159.69,159.82,6517.0,153.0171,153.0937,152.8926,153.0171,6517.0
2024-05-08 10:35:00,159.81,160.13,159.77,160.12,10590.0,153.0075,153.3139,152.9692,153.3043,10590.0
2024-05-08 10:40:00,160.17,160.33,160.13,160.33,11802.0,153.3522,153.5054,153.3139,153.5054,11802.0
2024-05-08 10:45:00,160.33,160.71,160.32,160.68,15657.0,153.5054,153.8692,153.4958,153.8405,15657.0
2024-05-08 10:50:00,160.68,160.68,160.39,160.46,10201.0,153.8405,153.8405,153.5628,153.6299,10201.0
2024-05-08 10:55:00,160.48,160.57,160.29,160.47,13309.0,153.649,153.7352,153.4671,153.6394,13309.0
2024-05-08 11:00:00,160.45,160.64,160.45,160.57,7409.0,153.6203,153.8022,153.6203,153.7352,7409.0
2024-05-08 11:05:00,160.63,160.86,160.63,160.78,14381.0,153.7926,154.0128,153.7926,153.9362,14381.0
2024-05-08 11:10:00,160.75,160.91,160.75,160.82,4336.0,153.9075,154.0607,153.9075,153.9745,4336.0
2024-05-08 11:15:00,160.79,160.83,160.74,160.81,6815.0,153.9458,153.9841,153.8979,153.965,6815.0
2024-05-08 11:20:00,160.83,160.87,160.73,160.83,12204.0,153.9841,154.0224,153.8884,153.9841,12204.0
2024-05-08 11:25:00,160.83,160.92,160.79,160.91,3482.0,153.9841,154.0703,153.9458,154.0607,3482.0
2024-05-08 11:30:00,160.92,160.93,160.79,160.85,10662.0,154.0703,154.0798,153.9458,154.0033,10662.0
2024-05-08 11:35:00,160.84,160.96,160.78,160.87,6735.0,153.9937,154.1086,153.9362,154.0224,6735.0
2024-05-08 11:40:00,160.87,160.89,160.75,160.75,5831.0,154.0224,154.0415,153.9075,153.9075,5831.0
2024-05-08 11:45:00,160.72,160.72,160.35,160.35,13802.0,153.8788,153.8788,153.5245,153.5245,13802.0
2024-05-08 11:50:00,160.32,160.49,160.32,160.39,8925.0,153.4958,153.6586,153.4958,153.5628,8925.0
2024-05-08 11:55:00,160.42,160.65,160.4,160.6,7059.0,153.5916,153.8118,153.5724,153.7639,7059.0
2024-05-08 12:00:00,160.6,160.64,160.51,160.58,15472.0,153.7639,153.8022,153.6777,153.7447,15472.0
2024-05-08 12:05:00,160.54,160.63,160.51,160.58,10183.0,153.7064,153.7926,153.6777,153.7447,10183.0
2024-05-08 12:10:00,160.63,160.67,160.56,160.57,5750.0,153.7926,153.8309,153.7256,153.7352,5750.0
2024-05-08 12:15:00,160.58,160.62,160.54,160.56,4950.0,153.7447,153.783,153.7064,153.7256,4950.0
2024-05-08 12:20:00,160.58,160.58,160.39,160.42,8300.0,153.7447,153.7447,153.5628,153.5916,8300.0
2024-05-08 12:25:00,160.39,160.51,160.39,160.49,5734.0,153.5628,153.6777,153.5628,153.6586,5734.0
2024-05-08 12:30:00,160.5,160.55,160.46,160.47,6560.0,153.6681,153.716,153.6299,153.6394,6560.0
2024-05-08 12:35:00,160.46,160.55,160.37,160.55,11666.0,153.6299,153.716,153.5437,153.716,11666.0
2024-05-08 12:40:00,160.55,160.67,160.53,160.67,6611.0,153.716,153.8309,153.6969,153.8309,6611.0
2024-05-08 12:45:00,160.66,160.91,160.65,160.88,6652.0,153.8213,154.0607,153.8118,154.032,6652.0
2024-05-08 12:50:00,160.88,160.88,160.63,160.63,10042.0,154.032,154.032,153.7926,153.7926,10042.0
2024-05-08 12:55:00,160.63,160.75,160.63,160.75,8140.0,153.7926,153.9075,153.7926,153.9075,8140.0
2024-05-08 13:00:00,160.76,160.77,160.6,160.69,8010.0,153.9171,153.9267,153.7639,153.8501,8010.0
2024-05-08 13:05:00,160.71,160.83,160.7,160.79,5147.0,153.8692,153.9841,153.8596,153.9458,5147.0
2024-05-08 13:10:00,160.74,160.87,160.71,160.85,9794.0,153.8979,154.0224,153.8692,154.0033,9794.0
2024-05-08 13:15:00,160.84,160.87,160.7,160.72,6485.0,153.9937,154.0224,153.8596,153.8788,6485.0
2024-05-08 13:20:00,160.74,160.74,160.64,160.7,6133.0,153.8979,153.8979,153.8022,153.8596,6133.0
2024-05-08 13:25:00,160.72,160.8,160.69,160.7,6395.0,153.8788,153.9554,153.8501,153.8596,6395.0
2024-05-08 13:30:00,160.7,160.73,160.55,160.58,7074.0,153.8596,153.8884,153.716,153.7447,7074.0
2024-05-08 13:35:00,160.58,160.63,160.46,160.55,13638.0,153.7447,153.7926,153.6299,153.716,13638.0
2024-05-08 13:40:00,160.56,160.7,160.54,160.7,7707.0,153.7256,153.8596,153.7064,153.8596,7707.0
2024-05-08 13:45:00,160.66,160.75,160.61,160.67,10805.0,153.8213,153.9075,153.7735,153.8309,10805.0
2024-05-08 13:50:00,160.64,160.76,160.64,160.67,5939.0,153.8022,153.9171,153.8022,153.8309,5939.0
2024-05-08 13:55:00,160.65,160.72,160.57,160.57,13637.0,153.8118,153.8788,153.7352,153.7352,13637.0
2024-05-08 14:00:00,160.55,160.71,160.49,160.71,5935.0,153.716,153.8692,153.6586,153.8692,5935.0
2024-05-08 14:05:00,160.7,160.8,160.66,160.74,9977.0,153.8596,153.9554,153.8213,153.8979,9977.0
2024-05-08 14:10:00,160.75,160.9,160.72,160.88,9349.0,153.9075,154.0511,153.8788,154.032,9349.0
2024-05-08 14:15:00,160.89,160.89,160.78,160.82,10801.0,154.0415,154.0415,153.9362,153.9745,10801.0
2024-05-08 14:20:00,160.81,160.83,160.7,160.72,10089.0,153.965,153.9841,153.8596,153.8788,10089.0
2024-05-08 14:25:00,160.72,160.78,160.59,160.63,6912.0,153.8788,153.9362,153.7543,153.7926,6912.0
2024-05-08 14:30:00,160.61,160.65,160.51,160.52,17159.0,153.7735,153.8118,153.6777,153.6873,17159.0
2024-05-08 14:35:00,160.53,160.55,160.31,160.36,10632.0,153.6969,153.716,153.4862,153.5341,10632.0
2024-05-08 14:40:00,160.36,160.38,160.19,160.19,10032.0,153.5341,153.5533,153.3713,153.3713,10032.0
2024-05-08 14:45:00,160.19,160.26,160.11,160.22,10146.0,153.3713,153.4384,153.2948,153.4001,10146.0
2024-05-08 14:50:00,160.2,160.22,160.14,160.16,9003.0,153.3809,153.4001,153.3235,153.3426,9003.0
2024-05-08 14:55:00,160.15,160.18,160.04,160.04,8494.0,153.333,153.3618,153.2277,153.2277,8494.0
2024-05-08 15:00:00,160.02,160.02,159.89,159.99,10415.0,153.2086,153.2086,153.0841,153.1799,10415.0
2024-05-08 15:05:00,160.0,160.21,159.95,160.09,18040.0,153.1894,153.3905,153.1416,153.2756,18040.0
2024-05-08 15:10:00,160.08,160.24,160.07,160.22,7997.0,153.266,153.4192,153.2565,153.4001,7997.0
2024-05-08 15:15:00,160.22,160.37,160.21,160.35,9168.0,153.4001,153.5437,153.3905,153.5245,9168.0
2024-05-08 15:20:00,160.37,160.57,160.35,160.5,19822.0,153.5437,153.7352,153.5245,153.6681,19822.0
2024-05-08 15:25:00,160.5,160.52,160.39,160.39,8295.0,153.6681,153.6873,153.5628,153.5628,8295.0
2024-05-08 15:30:00,160.41,160.48,160.37,160.45,20610.0,153.582,153.649,153.5437,153.6203,20610.0
2024-05-08 15:35:00,160.46,160.52,160.38,160.39,18262.0,153.6299,153.6873,153.5533,153.5628,18262.0
2024-05-08 15:40:00,160.39,160.41,160.18,160.23,32655.0,153.5628,153.582,153.3618,153.4096,32655.0
2024-05-08 15:45:00,160.24,160.33,160.18,160.27,33692.0,153.4192,153.5054,153.3618,153.4479,33692.0
2024-05-08 15:50:00,160.28,160.28,159.67,159.69,100380.0,153.4575,153.4575,152.8735,152.8926,100380.0
2024-05-08 15:55:00,159.67,159.71,159.3,159.58,220917.0,152.8735,152.9118,152.5192,152.7873,220917.0
2024-05-09 09:30:00,159.44,159.74,159.11,159.4,23201.0,152.6533,152.9405,152.3373,152.615,23201.0
2024-05-09 09:35:00,159.49,159.56,159.07,159.09,12937.0,152.7011,152.7682,152.299,152.3182,12937.0
2024-05-09 09:40:00,159.09,159.59,159.04,159.55,10793.0,152.3182,152.7969,152.2703,152.7586,10793.0
2024-05-09 09:45:00,159.61,160.07,159.54,160.07,11556.0,152.816,153.2565,152.749,153.2565,11556.0
2024-05-09 09:50:00,160.08,160.25,159.96,160.25,10286.0,153.266,153.4288,153.1511,153.4288,10286.0
2024-05-09 09:55:00,160.36,160.5,160.27,160.42,5261.0,153.5341,153.6681,153.4479,153.5916,5261.0
2024-05-09 10:00:00,160.43,161.09,160.39,161.09,13783.0,153.6011,154.233,153.5628,154.233,13783.0
2024-05-09 10:05:00,161.1,161.71,161.1,161.71,15389.0,154.2426,154.8266,154.2426,154.8266,15389.0
2024-05-09 10:10:00,161.63,162.06,161.61,161.93,21347.0,154.75,155.1617,154.7309,155.0373,21347.0
2024-05-09 10:15:00,161.91,162.19,161.83,162.13,19339.0,155.0181,155.2862,154.9415,155.2288,19339.0
2024-05-09 10:20:00,162.16,162.63,162.12,162.59,15843.0,155.2575,155.7075,155.2192,155.6692,15843.0
2024-05-09 10:25:00,162.59,162.61,162.41,162.55,20616.0,155.6692,155.6883,155.4968,155.6309,20616.0
2024-05-09 10:30:00,162.52,162.89,162.51,162.75,18701.0,155.6022,155.9564,155.5926,155.8224,18701.0
2024-05-09 10:35:00,162.76,162.91,162.69,162.78,21514.0,155.8319,155.9756,155.7649,155.8511,21514.0
2024-05-09 10:40:00,162.76,162.86,162.69,162.72,18470.0,155.8319,155.9277,155.7649,155.7937,18470.0
2024-05-09 10:45:00,162.76,162.8,162.59,162.64,12484.0,155.8319,155.8702,155.6692,155.7171,12484.0
2024-05-09 10:50:00,162.66,162.8,162.61,162.66,33790.0,155.7362,155.8702,155.6883,155.7362,33790.0
2024-05-09 10:55:00,162.71,162.94,162.68,162.75,22712.0,155.7841,156.0043,155.7554,155.8224,22712.0
2024-05-09 11:00:00,162.73,162.88,162.6,162.64,12264.0,155.8032,155.9468,155.6788,155.7171,12264.0
2024-05-09 11:05:00,162.64,162.74,162.56,162.69,30904.0,155.7171,155.8128,155.6405,155.7649,30904.0
2024-05-09 11:10:00,162.72,162.77,162.28,162.35,12636.0,155.7937,155.8415,155.3724,155.4394,12636.0
2024-05-09 11:15:00,162.34,162.48,162.27,162.48,18791.0,155.4298,155.5639,155.3628,155.5639,18791.0
2024-05-09 11:20:00,162.5,162.76,162.5,162.76,7928.0,155.583,155.8319,155.583,155.8319,7928.0
2024-05-09 11:25:00,162.75,162.84,162.54,162.59,35106.0,155.8224,155.9085,155.6213,155.6692,35106.0
2024-05-09 11:30:00,162.59,162.88,162.58,162.82,94771.0,155.6692,155.9468,155.6596,155.8894,94771.0
2024-05-09 11:35:00,162.81,162.82,162.31,162.31,12950.0,155.8798,155.8894,155.4011,155.4011,12950.0
2024-05-09 11:40:00,162.3,162.39,162.26,162.34,11740.0,155.3915,155.4777,155.3532,155.4298,11740.0
2024-05-09 11:45:00,162.34,162.42,162.16,162.25,28649.0,155.4298,155.5064,155.2575,155.3437,28649.0
2024-05-09 11:50:00,162.2,162.44,162.19,162.42,7222.0,155.2958,155.5256,155.2862,155.5064,7222.0
2024-05-09 11:55:00,162.35,162.37,162.14,162.29,8034.0,155.4394,155.4586,155.2383,155.382,8034.0
2024-05-09 12:00:00,162.28,162.3,162.14,162.28,8442.0,155.3724,155.3915,155.2383,155.3724,8442.0
2024-05-09 12:05:00,162.29,162.31,162.18,162.28,9955.0,155.382,155.4011,155.2766,155.3724,9955.0
2024-05-09 12:10:00,162.27,162.5,162.26,162.5,13451.0,155.3628,155.583,155.3532,155.583,13451.0
2024-05-09 12:15:00,162.55,162.7,162.5,162.51,10240.0,155.6309,155.7745,155.583,155.5926,10240.0
2024-05-09 12:20:00,162.53,162.77,162.51,162.74,9520.0,155.6117,155.8415,155.5926,155.8128,9520.0
2024-05-09 12:25:00,162.74,162.92,162.68,162.72,14201.0,155.8128,155.9851,155.7554,155.7937,14201.0
2024-05-09 12:30:00,162.7,162.87,162.7,162.79,4880.0,155.7745,155.9373,155.7745,155.8607,4880.0
2024-05-09 12:35:00,162.83,162.97,162.8,162.96,5661.0,155.899,156.033,155.8702,156.0234,5661.0
2024-05-09 12:40:00,162.98,163.09,162.95,162.99,8452.0,156.0426,156.1479,156.0139,156.0522,8452.0
2024-05-09 12:45:00,162.95,163.05,162.93,162.94,8168.0,156.0139,156.1096,155.9947,156.0043,8168.0
2024-05-09 12:50:00,162.94,163.07,162.91,163.05,7212.0,156.0043,156.1288,155.9756,156.1096,7212.0
2024-05-09 12:55:00,163.07,163.18,163.04,163.04,5584.0,156.1288,156.2341,156.1,156.1,5584.0
2024-05-09 13:00:00,163.07,163.27,163.03,163.27,5182.0,156.1288,156.3202,156.0905,156.3202,5182.0
2024-05-09 13:05:00,163.23,163.26,163.14,163.19,11151.0,156.2819,156.3107,156.1958,156.2436,11151.0
2024-05-09 13:10:00,163.21,163.26,163.17,163.2,2911.0,156.2628,156.3107,156.2245,156.2532,2911.0
2024-05-09 13:15:00,163.21,163.28,162.89,162.97,14665.0,156.2628,156.3298,155.9564,156.033,14665.0
2024-05-09 13:20:00,162.97,163.1,162.93,163.1,9473.0,156.033,156.1575,155.9947,156.1575,9473.0
2024-05-09 13:25:00,163.12,163.31,163.09,163.26,13279.0,156.1766,156.3585,156.1479,156.3107,13279.0
2024-05-09 13:30:00,163.25,163.35,163.14,163.18,21646.0,156.3011,156.3968,156.1958,156.2341,21646.0
2024-05-09 13:35:00,163.16,163.21,163.06,163.13,5751.0,156.2149,156.2628,156.1192,156.1862,5751.0
2024-05-09 13:40:00,163.08,163.13,163.0,163.06,7806.0,156.1383,156.1862,156.0617,156.1192,7806.0
2024-05-09 13:45:00,163.04,163.12,162.95,163.09,9147.0,156.1,156.1766,156.0139,156.1479,9147.0
2024-05-09 13:50:00,163.12,163.27,163.1,163.22,6647.0,156.1766,156.3202,156.1575,156.2724,6647.0
2024-05-09 13:55:00,163.25,163.25,163.07,163.07,8435.0,156.3011,156.3011,156.1288,156.1288,8435.0
2024-05-09 14:00:00,163.07,163.12,162.97,163.11,8050.0,156.1288,156.1766,156.033,156.1671,8050.0
2024-05-09 14:05:00,163.09,163.26,163.09,163.26,4218.0,156.1479,156.3107,156.1479,156.3107,4218.0
2024-05-09 14:10:00,163.27,163.3,163.18,163.25,19620.0,156.3202,156.349,156.2341,156.3011,19620.0
2024-05-09 14:15:00,163.2,163.44,163.18,163.43,12005.0,156.2532,156.483,156.2341,156.4734,12005.0
2024-05-09 14:20:00,163.41,163.48,163.37,163.47,7397.0,156.4543,156.5213,156.416,156.5117,7397.0
2024-05-09 14:25:00,163.49,163.53,163.43,163.49,6553.0,156.5309,156.5692,156.4734,156.5309,6553.0
2024-05-09 14:30:00,163.47,163.56,163.42,163.55,14290.0,156.5117,156.5979,156.4639,156.5883,14290.0
2024-05-09 14:35:00,163.57,163.83,163.54,163.82,13383.0,156.6075,156.8564,156.5787,156.8468,13383.0
2024-05-09 14:40:00,163.83,163.85,163.74,163.75,9145.0,156.8564,156.8756,156.7702,156.7798,9145.0
2024-05-09 14:45:00,163.78,163.89,163.65,163.7,10293.0,156.8085,156.9139,156.6841,156.7319,10293.0
2024-05-09 14:50:00,163.72,163.86,163.68,163.85,9036.0,156.7511,156.8851,156.7128,156.8756,9036.0
2024-05-09 14:55:00,163.85,163.89,163.72,163.72,8939.0,156.8756,156.9139,156.7511,156.7511,8939.0
2024-05-09 15:00:00,163.71,163.78,163.66,163.75,7716.0,156.7415,156.8085,156.6936,156.7798,7716.0
2024-05-09 15:05:00,163.73,163.97,163.73,163.94,18793.0,156.7607,156.9904,156.7607,156.9617,18793.0
2024-05-09 15:10:00,163.95,164.11,163.94,164.11,16422.0,156.9713,157.1245,156.9617,157.1245,16422.0
2024-05-09 15:15:00,164.1,164.11,163.88,163.89,15277.0,157.1149,157.1245,156.9043,156.9139,15277.0
2024-05-09 15:20:00,163.88,163.94,163.76,163.91,15239.0,156.9043,156.9617,156.7894,156.933,15239.0
2024-05-09 15:25:00,163.89,164.17,163.88,164.12,11469.0,156.9139,157.1819,156.9043,157.1341,11469.0
2024-05-09 15:30:00,164.17,164.22,163.97,164.2,14710.0,157.1819,157.2298,156.9904,157.2107,14710.0
2024-05-09 15:35:00,164.19,164.25,164.12,164.16,19379.0,157.2011,157.2585,157.1341,157.1724,19379.0
2024-05-09 15:40:00,164.14,164.19,164.05,164.13,16241.0,157.1532,157.2011,157.067,157.1436,16241.0
2024-05-09 15:45:00,164.13,164.31,164.08,164.18,87934.0,157.1436,157.316,157.0958,157.1915,87934.0
2024-05-09 15:50:00,164.2,164.39,164.12,164.18,66167.0,157.2107,157.3926,157.1341,157.1915,66167.0
2024-05-09 15:55:00,164.18,164.4,164.13,164.34,156818.0,157.1915,157.4021,157.1436,157.3447,156818.0
2024-05-10 09:30:00,164.61,165.65,164.12,164.18,77072.0,157.6032,158.5989,157.1341,157.1915,77072.0
2024-05-10 09:35:00,164.2,164.31,163.39,163.83,20035.0,157.2107,157.316,156.4351,156.8564,20035.0
2024-05-10 09:40:00,163.7,163.72,163.37,163.43,11009.0,156.7319,156.7511,156.416,156.4734,11009.0
2024-05-10 09:45:00,163.49,163.59,163.34,163.34,9041.0,156.5309,156.6266,156.3873,156.3873,9041.0
2024-05-10 09:50:00,163.43,163.6,163.39,163.54,9423.0,156.4734,156.6362,156.4351,156.5787,9423.0
2024-05-10 09:55:00,163.54,163.73,163.17,163.3,38868.0,156.5787,156.7607,156.2245,156.349,38868.0
2024-05-10 10:00:00,163.29,163.29,162.62,162.71,32096.0,156.3394,156.3394,155.6979,155.7841,32096.0
2024-05-10 10:05:00,162.8,162.84,162.6,162.83,18607.0,155.8702,155.9085,155.6788,155.899,18607.0
2024-05-10 10:10:00,162.79,163.21,162.69,163.18,26583.0,155.8607,156.2628,155.7649,156.2341,26583.0
2024-05-10 10:15:00,163.11,163.11,162.91,162.92,9350.0,156.1671,156.1671,155.9756,155.9851,9350.0
2024-05-10 10:20:00,162.94,163.0,162.64,162.64,41409.0,156.0043,156.0617,155.7171,155.7171,41409.0
2024-05-10 10:25:00,162.63,162.65,162.36,162.56,10455.0,155.7075,155.7266,155.449,155.6405,10455.0
2024-05-10 10:30:00,162.53,162.69,162.4,162.49,8974.0,155.6117,155.7649,155.4873,155.5734,8974.0
2024-05-10 10:35:00,162.46,162.64,162.38,162.62,11245.0,155.5447,155.7171,155.4681,155.6979,11245.0
2024-05-10 10:40:00,162.7,162.99,162.7,162.99,9656.0,155.7745,156.0522,155.7745,156.0522,9656.0
2024-05-10 10:45:00,163.04,163.23,162.97,163.07,7316.0,156.1,156.2819,156.033,156.1288,7316.0
2024-05-10 10:50:00,163.1,163.21,162.88,162.94,10185.0,156.1575,156.2628,155.9468,156.0043,10185.0
2024-05-10 10:55:00,162.93,163.03,162.79,162.98,30020.0,155.9947,156.0905,155.8607,156.0426,30020.0
2024-05-10 11:00:00,162.99,162.99,162.84,162.87,4505.0,156.0522,156.0522,155.9085,155.9373,4505.0
2024-05-10 11:05:00,162.9,162.92,162.66,162.81,7301.0,155.966,155.9851,155.7362,155.8798,7301.0
2024-05-10 11:10:00,162.76,162.86,162.66,162.83,20037.0,155.8319,155.9277,155.7362,155.899,20037.0
2024-05-10 11:15:00,162.76,162.84,162.58,162.67,19650.0,155.8319,155.9085,155.6596,155.7458,19650.0
2024-05-10 11:20:00,162.6,162.63,162.45,162.45,8598.0,155.6788,155.7075,155.5351,155.5351,8598.0
2024-05-10 11:25:00,162.48,162.67,162.41,162.63,11643.0,155.5639,155.7458,155.4968,155.7075,11643.0
2024-05-10 11:30:00,162.67,162.82,162.63,162.77,5278.0,155.7458,155.8894,155.7075,155.8415,5278.0
2024-05-10 11:35:00,162.74,162.81,162.52,162.6,9990.0,155.8128,155.8798,155.6022,155.6788,9990.0
2024-05-10 11:40:00,162.58,162.64,162.47,162.53,4981.0,155.6596,155.7171,155.5543,155.6117,4981.0
2024-05-10 11:45:00,162.46,162.61,162.46,162.5,5424.0,155.5447,155.6883,155.5447,155.583,5424.0
2024-05-10 11:50:00,162.49,162.58,162.46,162.48,6378.0,155.5734,155.6596,155.5447,155.5639,6378.0
2024-05-10 11:55:00,162.5,162.5,162.39,162.49,8931.0,155.583,155.583,155.4777,155.5734,8931.0
2024-05-10 12:00:00,162.47,162.47,161.94,161.95,23915.0,155.5543,155.5543,155.0469,155.0564,23915.0
2024-05-10 12:05:00,162.01,162.05,161.78,161.95,10196.0,155.1139,155.1522,154.8937,155.0564,10196.0
2024-05-10 12:10:00,161.96,161.99,161.89,161.98,9034.0,155.066,155.0947,154.999,155.0852,9034.0
2024-05-10 12:15:00,161.95,162.0,161.8,161.84,12110.0,155.0564,155.1043,154.9128,154.9511,12110.0
2024-05-10 12:20:00,161.86,161.87,161.74,161.81,17874.0,154.9703,154.9798,154.8554,154.9224,17874.0
2024-05-10 12:25:00,161.83,161.91,161.71,161.75,12161.0,154.9415,155.0181,154.8266,154.8649,12161.0
2024-05-10 12:30:00,161.75,161.83,161.7,161.78,11263.0,154.8649,154.9415,154.8171,154.8937,11263.0
2024-05-10 12:35:00,161.78,161.96,161.71,161.91,22986.0,154.8937,155.066,154.8266,155.0181,22986.0
2024-05-10 12:40:00,161.9,162.27,161.9,162.24,67643.0,155.0086,155.3628,155.0086,155.3341,67643.0
2024-05-10 12:45:00,162.27,162.56,162.19,162.55,21944.0,155.3628,155.6405,155.2862,155.6309,21944.0
2024-05-10 12:50:00,162.55,162.88,162.52,162.7,48561.0,155.6309,155.9468,155.6022,155.7745,48561.0
2024-05-10 12:55:00,162.7,162.78,162.57,162.65,22591.0,155.7745,155.8511,155.65,155.7266,22591.0
2024-05-10 13:00:00,162.62,162.76,162.28,162.33,20487.0,155.6979,155.8319,155.3724,155.4203,20487.0
2024-05-10 13:05:00,162.29,162.41,162.13,162.13,10078.0,155.382,155.4968,155.2288,155.2288,10078.0
2024-05-10 13:10:00,162.18,162.31,162.13,162.25,9198.0,155.2766,155.4011,155.2288,155.3437,9198.0
2024-05-10 13:15:00,162.31,162.31,162.13,162.13,8982.0,155.4011,155.4011,155.2288,155.2288,8982.0
2024-05-10 13:20:00,162.18,162.18,162.01,162.16,8352.0,155.2766,155.2766,155.1139,155.2575,8352.0
2024-05-10 13:25:00,162.16,162.39,162.12,162.37,10261.0,155.2575,155.4777,155.2192,155.4586,10261.0
2024-05-10 13:30:00,162.37,162.63,162.37,162.58,10551.0,155.4586,155.7075,155.4586,155.6596,10551.0
2024-05-10 13:35:00,162.64,162.84,162.53,162.84,13860.0,155.7171,155.9085,155.6117,155.9085,13860.0
2024-05-10 13:40:00,162.84,162.88,162.67,162.85,8784.0,155.9085,155.9468,155.7458,155.9181,8784.0
2024-05-10 13:45:00,162.87,162.9,162.82,162.9,11316.0,155.9373,155.966,155.8894,155.966,11316.0
2024-05-10 13:50:00,162.89,162.95,162.86,162.91,7728.0,155.9564,156.0139,155.9277,155.9756,7728.0
2024-05-10 13:55:00,162.94,163.17,162.85,163.17,14204.0,156.0043,156.2245,155.9181,156.2245,14204.0
2024-05-10 14:00:00,163.14,163.18,162.96,162.96,9486.0,156.1958,156.2341,156.0234,156.0234,9486.0
2024-05-10 14:05:00,162.95,163.05,162.8,162.84,11229.0,156.0139,156.1096,155.8702,155.9085,11229.0
2024-05-10 14:10:00,162.84,162.89,162.71,162.74,9707.0,155.9085,155.9564,155.7841,155.8128,9707.0
2024-05-10 14:15:00,162.73,162.91,162.7,162.87,12103.0,155.8032,155.9756,155.7745,155.9373,12103.0
2024-05-10 14:20:00,162.9,162.9,162.58,162.58,8962.0,155.966,155.966,155.6596,155.6596,8962.0
2024-05-10 14:25:00,162.56,162.7,162.54,162.67,10520.0,155.6405,155.7745,155.6213,155.7458,10520.0
2024-05-10 14:30:00,162.65,162.67,162.45,162.52,8264.0,155.7266,155.7458,155.5351,155.6022,8264.0
2024-05-10 14:35:00,162.55,162.62,162.49,162.53,11904.0,155.6309,155.6979,155.5734,155.6117,11904.0
2024-05-10 14:40:00,162.54,162.56,162.37,162.47,10175.0,155.6213,155.6405,155.4586,155.5543,10175.0
2024-05-10 14:45:00,162.47,162.6,162.46,162.55,6477.0,155.5543,155.6788,155.5447,155.6309,6477.0
2024-05-10 14:50:00,162.54,162.65,162.5,162.54,8353.0,155.6213,155.7266,155.583,155.6213,8353.0
2024-05-10 14:55:00,162.54,162.58,162.45,162.48,8666.0,155.6213,155.6596,155.5351,155.5639,8666.0
2024-05-10 15:00:00,162.48,162.74,162.47,162.73,13308.0,155.5639,155.8128,155.5543,155.8032,13308.0
2024-05-10 15:05:00,162.71,162.91,162.7,162.84,9670.0,155.7841,155.9756,155.7745,155.9085,9670.0
2024-05-10 15:10:00,162.84,162.99,162.8,162.88,13544.0,155.9085,156.0522,155.8702,155.9468,13544.0
2024-05-10 15:15:00,162.89,162.94,162.81,162.9,7295.0,155.9564,156.0043,155.8798,155.966,7295.0
2024-05-10 15:20:00,162.9,163.17,162.88,163.15,14219.0,155.966,156.2245,155.9468,156.2053,14219.0
2024-05-10 15:25:00,163.12,163.17,162.88,162.95,31417.0,156.1766,156.2245,155.9468,156.0139,31417.0
2024-05-10 15:30:00,162.99,163.2,162.96,163.02,12396.0,156.0522,156.2532,156.0234,156.0809,12396.0
2024-05-10 15:35:00,163.04,163.23,162.87,163.2,50699.0,156.1,156.2819,155.9373,156.2532,50699.0
2024-05-10 15:40:00,163.19,163.2,163.04,163.12,19277.0,156.2436,156.2532,156.1,156.1766,19277.0
2024-05-10 15:45:00,163.11,163.31,163.1,163.12,22858.0,156.1671,156.3585,156.1575,156.1766,22858.0
2024-05-10 15:50:00,163.11,163.49,163.07,163.46,72656.0,156.1671,156.5309,156.1288,156.5022,72656.0
2024-05-10 15:55:00,163.48,163.48,162.99,162.99,122764.0,156.5213,156.5213,156.0522,156.0522,122764.0
2024-05-13 09:30:00,164.21,164.4,163.25,163.37,45428.0,157.2202,157.4021,156.3011,156.416,45428.0
2024-05-13 09:35:00,163.31,163.35,162.5,162.65,43260.0,156.3585,156.3968,155.583,155.7266,43260.0
2024-05-13 09:40:00,162.54,163.15,162.43,163.15,52183.0,155.6213,156.2053,155.516,156.2053,52183.0
2024-05-13 09:45:00,163.18,163.21,162.65,162.93,37353.0,156.2341,156.2628,155.7266,155.9947,37353.0
2024-05-13 09:50:00,162.93,163.32,162.92,163.14,16724.0,155.9947,156.3681,155.9851,156.1958,16724.0
2024-05-13 09:55:00,163.19,163.59,163.19,163.44,19944.0,156.2436,156.6266,156.2436,156.483,19944.0
2024-05-13 10:00:00,163.51,163.59,163.28,163.36,8688.0,156.55,156.6266,156.3298,156.4064,8688.0
2024-05-13 10:05:00,163.3,163.36,162.85,163.09,17198.0,156.349,156.4064,155.9181,156.1479,17198.0
2024-05-13 10:10:00,163.11,163.35,163.1,163.31,11161.0,156.1671,156.3968,156.1575,156.3585,11161.0
2024-05-13 10:15:00,163.29,163.47,163.25,163.32,10196.0,156.3394,156.5117,156.3011,156.3681,10196.0
2024-05-13 10:20:00,163.28,163.32,162.75,162.91,12354.0,156.3298,156.3681,155.8224,155.9756,12354.0
2024-05-13 10:25:00,162.94,162.95,162.76,162.76,6144.0,156.0043,156.0139,155.8319,155.8319,6144.0
2024-05-13 10:30:00,162.73,162.75,162.44,162.46,12070.0,155.8032,155.8224,155.5256,155.5447,12070.0
2024-05-13 10:35:00,162.5,162.6,162.44,162.47,15831.0,155.583,155.6788,155.5256,155.5543,15831.0
2024-05-13 10:40:00,162.45,162.66,162.44,162.54,10280.0,155.5351,155.7362,155.5256,155.6213,10280.0
2024-05-13 10:45:00,162.54,162.58,162.22,162.25,17833.0,155.6213,155.6596,155.3149,155.3437,17833.0
2024-05-13 10:50:00,162.27,162.3,162.09,162.09,12056.0,155.3628,155.3915,155.1905,155.1905,12056.0
2024-05-13 10:55:00,162.07,162.18,161.95,162.18,7663.0,155.1713,155.2766,155.0564,155.2766,7663.0
2024-05-13 11:00:00,162.18,162.49,162.18,162.32,9663.0,155.2766,155.5734,155.2766,155.4107,9663.0
2024-05-13 11:05:00,162.25,162.36,162.19,162.25,5324.0,155.3437,155.449,155.2862,155.3437,5324.0
2024-05-13 11:10:00,162.26,162.36,162.1,162.11,8180.0,155.3532,155.449,155.2,155.2096,8180.0
2024-05-13 11:15:00,162.05,162.21,161.99,162.13,11359.0,155.1522,155.3054,155.0947,155.2288,11359.0
2024-05-13 11:20:00,162.13,162.19,162.0,162.0,6126.0,155.2288,155.2862,155.1043,155.1043,6126.0
2024-05-13 11:25:00,161.98,162.02,161.79,161.86,10238.0,155.0852,155.1234,154.9032,154.9703,10238.0
2024-05-13 11:30:00,161.82,161.83,161.57,161.68,33057.0,154.932,154.9415,154.6926,154.7979,33057.0
2024-05-13 11:35:00,161.72,161.76,161.54,161.57,14797.0,154.8362,154.8745,154.6639,154.6926,14797.0
2024-05-13 11:40:00,161.57,161.58,161.39,161.51,15925.0,154.6926,154.7022,154.5203,154.6352,15925.0
2024-05-13 11:45:00,161.57,161.73,161.56,161.61,17399.0,154.6926,154.8458,154.683,154.7309,17399.0
2024-05-13 11:50:00,161.58,161.63,161.53,161.59,11737.0,154.7022,154.75,154.6543,154.7118,11737.0
2024-05-13 11:55:00,161.62,161.67,161.55,161.62,14180.0,154.7405,154.7883,154.6735,154.7405,14180.0
2024-05-13 12:00:00,161.62,161.73,161.45,161.47,19798.0,154.7405,154.8458,154.5777,154.5969,19798.0
2024-05-13 12:05:00,161.48,161.49,161.38,161.41,7579.0,154.6064,154.616,154.5107,154.5394,7579.0
2024-05-13 12:10:00,161.46,161.49,161.4,161.47,8699.0,154.5873,154.616,154.5298,154.5969,8699.0
2024-05-13 12:15:00,161.46,161.51,161.37,161.41,12237.0,154.5873,154.6352,154.5011,154.5394,12237.0
2024-05-13 12:20:00,161.41,161.5,161.33,161.49,12552.0,154.5394,154.6256,154.4628,154.616,12552.0
2024-05-13 12:25:00,161.5,161.5,161.22,161.26,12345.0,154.6256,154.6256,154.3575,154.3958,12345.0
2024-05-13 12:30:00,161.28,161.34,161.22,161.28,12461.0,154.4149,154.4724,154.3575,154.4149,12461.0
2024-05-13 12:35:00,161.3,161.3,161.09,161.09,22918.0,154.4341,154.4341,154.233,154.233,22918.0
2024-05-13 12:40:00,161.08,161.18,161.04,161.13,13378.0,154.2235,154.3192,154.1852,154.2713,13378.0
2024-05-13 12:45:00,161.13,161.15,160.97,161.06,13242.0,154.2713,154.2905,154.1181,154.2043,13242.0
2024-05-13 12:50:00,161.04,161.17,161.03,161.03,8175.0,154.1852,154.3096,154.1756,154.1756,8175.0
2024-05-13 12:55:00,161.08,161.11,160.92,160.99,10899.0,154.2235,154.2522,154.0703,154.1373,10899.0
2024-05-13 13:00:00,160.97,161.04,160.92,160.99,8096.0,154.1181,154.1852,154.0703,154.1373,8096.0
2024-05-13 13:05:00,160.98,161.01,160.87,160.9,6290.0,154.1277,154.1564,154.0224,154.0511,6290.0
2024-05-13 13:10:00,160.93,161.12,160.79,161.1,18641.0,154.0798,154.2618,153.9458,154.2426,18641.0
2024-05-13 13:15:00,161.1,161.25,161.08,161.24,14612.0,154.2426,154.3862,154.2235,154.3767,14612.0
2024-05-13 13:20:00,161.25,161.28,161.16,161.21,12557.0,154.3862,154.4149,154.3001,154.3479,12557.0
2024-05-13 13:25:00,161.25,161.31,161.22,161.26,7066.0,154.3862,154.4437,154.3575,154.3958,7066.0
2024-05-13 13:30:00,161.27,161.29,161.01,161.06,6598.0,154.4054,154.4245,154.1564,154.2043,6598.0
2024-05-13 13:35:00,161.04,161.09,160.93,160.97,9723.0,154.1852,154.233,154.0798,154.1181,9723.0
2024-05-13 13:40:00,160.99,161.02,160.87,160.94,6546.0,154.1373,154.166,154.0224,154.0894,6546.0
2024-05-13 13:45:00,160.91,161.06,160.9,160.98,5957.0,154.0607,154.2043,154.0511,154.1277,5957.0
2024-05-13 13:50:00,160.98,161.02,160.81,160.92,8920.0,154.1277,154.166,153.965,154.0703,8920.0
2024-05-13 13:55:00,160.9,161.1,160.88,161.08,5045.0,154.0511,154.2426,154.032,154.2235,5045.0
2024-05-13 14:00:00,161.11,161.11,160.85,160.88,7908.0,154.2522,154.2522,154.0033,154.032,7908.0
2024-05-13 14:05:00,160.91,160.94,160.83,160.88,7465.0,154.0607,154.0894,153.9841,154.032,7465.0
2024-05-13 14:10:00,160.88,160.93,160.79,160.83,8469.0,154.032,154.0798,153.9458,153.9841,8469.0
2024-05-13 14:15:00,160.85,160.87,160.74,160.79,10538.0,154.0033,154.0224,153.8979,153.9458,10538.0
2024-05-13 14:20:00,160.84,160.9,160.8,160.85,12135.0,153.9937,154.0511,153.9554,154.0033,12135.0
2024-05-13 14:25:00,160.86,161.12,160.8,161.02,19103.0,154.0128,154.2618,153.9554,154.166,19103.0
2024-05-13 14:30:00,161.0,161.15,161.0,161.08,7273.0,154.1469,154.2905,154.1469,154.2235,7273.0
2024-05-13 14:35:00,161.12,161.14,160.96,161.0,8114.0,154.2618,154.2809,154.1086,154.1469,8114.0
2024-05-13 14:40:00,161.03,161.06,160.91,160.98,6567.0,154.1756,154.2043,154.0607,154.1277,6567.0
2024-05-13 14:45:00,161.0,161.12,160.95,161.12,6695.0,154.1469,154.2618,154.099,154.2618,6695.0
2024-05-13 14:50:00,161.09,161.1,160.95,160.97,6833.0,154.233,154.2426,154.099,154.1181,6833.0
2024-05-13 14:55:00,160.95,161.03,160.94,161.01,10913.0,154.099,154.1756,154.0894,154.1564,10913.0
2024-05-13 15:00:00,161.03,161.25,161.02,161.16,23109.0,154.1756,154.3862,154.166,154.3001,23109.0
2024-05-13 15:05:00,161.14,161.19,161.06,161.19,15165.0,154.2809,154.3288,154.2043,154.3288,15165.0
2024-05-13 15:10:00,161.19,161.23,161.12,161.12,9966.0,154.3288,154.3671,154.2618,154.2618,9966.0
2024-05-13 15:15:00,161.14,161.24,161.12,161.2,7736.0,154.2809,154.3767,154.2618,154.3384,7736.0
2024-05-13 15:20:00,161.19,161.19,160.9,160.91,18646.0,154.3288,154.3288,154.0511,154.0607,18646.0
2024-05-13 15:25:00,160.93,161.05,160.9,161.01,11613.0,154.0798,154.1947,154.0511,154.1564,11613.0
2024-05-13 15:30:00,161.03,161.15,161.02,161.1,12882.0,154.1756,154.2905,154.166,154.2426,12882.0
2024-05-13 15:35:00,161.1,161.12,160.91,160.95,11870.0,154.2426,154.2618,154.0607,154.099,11870.0
2024-05-13 15:40:00,160.93,160.97,160.83,160.9,27362.0,154.0798,154.1181,153.9841,154.0511,27362.0
2024-05-13 15:45:00,160.9,160.9,160.59,160.66,45967.0,154.0511,154.0511,153.7543,153.8213,45967.0
2024-05-13 15:50:00,160.66,160.98,160.63,160.87,66882.0,153.8213,154.1277,153.7926,154.0224,66882.0
2024-05-13 15:55:00,160.88,160.98,160.6,160.86,138588.0,154.032,154.1277,153.7639,154.0128,138588.0
2024-05-14 09:30:00,160.3,161.35,160.08,161.25,74355.0,154.5387,155.551,154.3266,155.4546,74355.0
2024-05-14 09:35:00,161.13,161.44,160.83,161.04,22364.0,155.3389,155.6377,155.0497,155.2521,22364.0
2024-05-14 09:40:00,161.14,161.6,161.05,161.32,34827.0,155.3485,155.792,155.2618,155.5221,34827.0
2024-05-14 09:45:00,161.29,161.42,160.87,160.92,26026.0,155.4931,155.6185,155.0882,155.1364,26026.0
2024-05-14 09:50:00,160.92,161.12,160.62,160.76,12778.0,155.1364,155.3292,154.8472,154.9822,12778.0
2024-05-14 09:55:00,160.75,161.3,160.66,161.3,26469.0,154.9725,155.5028,154.8858,155.5028,26469.0
2024-05-14 10:00:00,161.34,161.53,161.23,161.3,11688.0,155.5413,155.7245,155.4353,155.5028,11688.0
2024-05-14 10:05:00,161.29,161.36,160.91,161.2,11518.0,155.4931,155.5606,155.1268,155.4064,11518.0
2024-05-14 10:10:00,161.32,161.38,161.0,161.09,17018.0,155.5221,155.5799,155.2136,155.3003,17018.0
2024-05-14 10:15:00,161.1,161.27,160.96,160.96,11165.0,155.31,155.4739,155.175,155.175,11165.0
2024-05-14 10:20:00,160.99,161.54,160.93,161.53,8939.0,155.2039,155.7342,155.1461,155.7245,8939.0
2024-05-14 10:25:00,161.59,161.6,160.89,161.06,11463.0,155.7824,155.792,155.1075,155.2714,11463.0
2024-05-14 10:30:00,161.0,161.06,160.89,161.03,11226.0,155.2136,155.2714,155.1075,155.2425,11226.0
2024-05-14 10:35:00,160.95,160.95,160.35,160.53,13272.0,155.1654,155.1654,154.5869,154.7605,13272.0
2024-05-14 10:40:00,160.5,160.74,160.36,160.52,25766.0,154.7315,154.9629,154.5966,154.7508,25766.0
2024-05-14 10:45:00,160.59,160.64,160.38,160.5,12910.0,154.8183,154.8665,154.6158,154.7315,12910.0
2024-05-14 10:50:00,160.5,160.55,160.44,160.52,18149.0,154.7315,154.7797,154.6737,154.7508,18149.0
2024-05-14 10:55:00,160.52,160.64,160.18,160.27,38411.0,154.7508,154.8665,154.423,154.5098,38411.0
2024-05-14 11:00:00,160.31,160.4,159.74,159.78,18495.0,154.5484,154.6351,153.9988,154.0374,18495.0
2024-05-14 11:05:00,159.78,159.9,159.67,159.67,16551.0,154.0374,154.1531,153.9314,153.9314,16551.0
2024-05-14 11:10:00,159.71,159.82,159.64,159.67,24956.0,153.9699,154.076,153.9024,153.9314,24956.0
2024-05-14 11:15:00,159.72,159.72,159.3,159.31,20762.0,153.9796,153.9796,153.5747,153.5843,20762.0
2024-05-14 11:20:00,159.33,159.47,159.25,159.29,34242.0,153.6036,153.7385,153.5265,153.565,34242.0
2024-05-14 11:25:00,159.29,159.52,159.16,159.48,20303.0,153.565,153.7868,153.4397,153.7482,20303.0
2024-05-14 11:30:00,159.52,159.59,159.26,159.34,17160.0,153.7868,153.8542,153.5361,153.6132,17160.0
2024-05-14 11:35:00,159.33,159.38,159.21,159.23,11848.0,153.6036,153.6518,153.4879,153.5072,11848.0
2024-05-14 11:40:00,159.21,159.25,159.08,159.14,9147.0,153.4879,153.5265,153.3626,153.4204,9147.0
2024-05-14 11:45:00,159.1,159.2,159.01,159.12,16080.0,153.3818,153.4783,153.2951,153.4011,16080.0
2024-05-14 11:50:00,159.14,159.37,159.12,159.31,31611.0,153.4204,153.6421,153.4011,153.5843,31611.0
2024-05-14 11:55:00,159.31,159.31,159.13,159.13,12251.0,153.5843,153.5843,153.4108,153.4108,12251.0
2024-05-14 12:00:00,159.13,159.2,159.05,159.2,10870.0,153.4108,153.4783,153.3336,153.4783,10870.0
2024-05-14 12:05:00,159.17,159.23,159.09,159.12,14830.0,153.4493,153.5072,153.3722,153.4011,14830.0
2024-05-14 12:10:00,159.1,159.12,158.81,158.89,23522.0,153.3818,153.4011,153.1023,153.1794,23522.0
2024-05-14 12:15:00,158.89,158.93,158.77,158.77,11988.0,153.1794,153.218,153.0637,153.0637,11988.0
2024-05-14 12:20:00,158.8,159.02,158.77,159.02,11878.0,153.0926,153.3047,153.0637,153.3047,11878.0
2024-05-14 12:25:00,159.02,159.16,159.01,159.12,12894.0,153.3047,153.4397,153.2951,153.4011,12894.0
2024-05-14 12:30:00,159.09,159.17,158.98,159.13,9585.0,153.3722,153.4493,153.2662,153.4108,9585.0
2024-05-14 12:35:00,159.14,159.2,158.97,158.97,5209.0,153.4204,153.4783,153.2565,153.2565,5209.0
2024-05-14 12:40:00,158.98,159.0,158.92,158.96,5652.0,153.2662,153.2854,153.2083,153.2469,5652.0
2024-05-14 12:45:00,158.93,158.95,158.81,158.9,11224.0,153.218,153.2372,153.1023,153.189,11224.0
2024-05-14 12:50:00,158.89,158.95,158.72,158.83,8723.0,153.1794,153.2372,153.0155,153.1216,8723.0
2024-05-14 12:55:00,158.86,158.95,158.85,158.9,4982.0,153.1505,153.2372,153.1408,153.189,4982.0
2024-05-14 13:00:00,158.93,159.05,158.78,158.84,12026.0,153.218,153.3336,153.0733,153.1312,12026.0
2024-05-14 13:05:00,158.82,158.87,158.79,158.83,6127.0,153.1119,153.1601,153.083,153.1216,6127.0
2024-05-14 13:10:00,158.84,158.85,158.58,158.65,16538.0,153.1312,153.1408,152.8805,152.948,16538.0
2024-05-14 13:15:00,158.67,158.8,158.67,158.79,5325.0,152.9673,153.0926,152.9673,153.083,5325.0
2024-05-14 13:20:00,158.8,159.01,158.79,159.0,8087.0,153.0926,153.2951,153.083,153.2854,8087.0
2024-05-14 13:25:00,158.97,159.14,158.97,159.08,6928.0,153.2565,153.4204,153.2565,153.3626,6928.0
2024-05-14 13:30:00,159.07,159.08,158.93,159.0,6759.0,153.3529,153.3626,153.218,153.2854,6759.0
2024-05-14 13:35:00,158.98,158.98,158.92,158.92,5191.0,153.2662,153.2662,153.2083,153.2083,5191.0
2024-05-14 13:40:00,158.93,159.07,158.91,159.04,6370.0,153.218,153.3529,153.1987,153.324,6370.0
2024-05-14 13:45:00,159.01,159.07,158.98,159.0,5032.0,153.2951,153.3529,153.2662,153.2854,5032.0
2024-05-14 13:50:00,159.01,159.04,158.93,159.02,8872.0,153.2951,153.324,153.218,153.3047,8872.0
2024-05-14 13:55:00,159.04,159.18,159.02,159.07,12376.0,153.324,153.459,153.3047,153.3529,12376.0
2024-05-14 14:00:00,159.07,159.19,159.05,159.1,10455.0,153.3529,153.4686,153.3336,153.3818,10455.0
2024-05-14 14:05:00,159.05,159.18,159.04,159.18,6887.0,153.3336,153.459,153.324,153.459,6887.0
2024-05-14 14:10:00,159.15,159.3,159.14,159.18,13876.0,153.43,153.5747,153.4204,153.459,13876.0
2024-05-14 14:15:00,159.19,159.2,159.0,159.03,8260.0,153.4686,153.4783,153.2854,153.3144,8260.0
2024-05-14 14:20:00,159.06,159.16,159.03,159.07,11746.0,153.3433,153.4397,153.3144,153.3529,11746.0
2024-05-14 14:25:00,159.06,159.11,159.02,159.07,6917.0,153.3433,153.3915,153.3047,153.3529,6917.0
2024-05-14 14:30:00,159.11,159.27,159.09,159.24,7986.0,153.3915,153.5457,153.3722,153.5168,7986.0
2024-05-14 14:35:00,159.25,159.42,159.24,159.42,6862.0,153.5265,153.6903,153.5168,153.6903,6862.0
2024-05-14 14:40:00,159.44,159.66,159.44,159.46,12133.0,153.7096,153.9217,153.7096,153.7289,12133.0
2024-05-14 14:45:00,159.44,159.44,159.35,159.39,6403.0,153.7096,153.7096,153.6229,153.6614,6403.0
2024-05-14 14:50:00,159.46,159.49,159.39,159.41,7796.0,153.7289,153.7578,153.6614,153.6807,7796.0
2024-05-14 14:55:00,159.43,159.55,159.42,159.52,9667.0,153.7,153.8157,153.6903,153.7868,9667.0
2024-05-14 15:00:00,159.51,159.55,159.36,159.41,7942.0,153.7771,153.8157,153.6325,153.6807,7942.0
2024-05-14 15:05:00,159.4,159.42,159.32,159.39,4668.0,153.6711,153.6903,153.5939,153.6614,4668.0
2024-05-14 15:10:00,159.42,159.49,159.4,159.43,11620.0,153.6903,153.7578,153.6711,153.7,11620.0
2024-05-14 15:15:00,159.43,159.43,159.27,159.27,12847.0,153.7,153.7,153.5457,153.5457,12847.0
2024-05-14 15:20:00,159.28,159.3,159.16,159.17,19557.0,153.5554,153.5747,153.4397,153.4493,19557.0
2024-05-14 15:25:00,159.16,159.19,159.02,159.08,15207.0,153.4397,153.4686,153.3047,153.3626,15207.0
2024-05-14 15:30:00,159.11,159.19,159.05,159.17,16743.0,153.3915,153.4686,153.3336,153.4493,16743.0
2024-05-14 15:35:00,159.16,159.16,158.83,158.88,21267.0,153.4397,153.4397,153.1216,153.1698,21267.0
2024-05-14 15:40:00,158.88,159.07,158.86,159.02,24554.0,153.1698,153.3529,153.1505,153.3047,24554.0
2024-05-14 15:45:00,159.02,159.02,158.77,158.78,35852.0,153.3047,153.3047,153.0637,153.0733,35852.0
2024-05-14 15:50:00,158.82,159.06,158.82,158.9,56375.0,153.1119,153.3433,153.1119,153.189,56375.0
2024-05-14 15:55:00,158.92,159.17,158.88,158.93,167637.0,153.2083,153.4493,153.1698,153.218,167637.0
2024-05-15 09:30:00,160.61,161.08,160.37,160.58,56430.0,154.8376,155.2907,154.6062,154.8087,56430.0
2024-05-15 09:35:00,160.63,160.74,160.0,160.0,9922.0,154.8569,154.9629,154.2495,154.2495,9922.0
2024-05-15 09:40:00,160.18,160.26,159.89,159.92,23897.0,154.423,154.5002,154.1435,154.1724,23897.0
2024-05-15 09:45:00,159.95,159.95,159.34,159.5,20259.0,154.2013,154.2013,153.6132,153.7675,20259.0
2024-05-15 09:50:00,159.45,159.51,159.09,159.16,11969.0,153.7193,153.7771,153.3722,153.4397,11969.0
2024-05-15 09:55:00,159.2,159.59,159.17,159.43,11096.0,153.4783,153.8542,153.4493,153.7,11096.0
2024-05-15 10:00:00,159.5,159.5,159.12,159.3,10064.0,153.7675,153.7675,153.4011,153.5747,10064.0
2024-05-15 10:05:00,159.24,159.24,158.74,158.74,8956.0,153.5168,153.5168,153.0348,153.0348,8956.0
2024-05-15 10:10:00,158.74,159.1,158.68,158.91,11194.0,153.0348,153.3818,152.9769,153.1987,11194.0
2024-05-15 10:15:00,158.89,159.02,158.83,158.83,3973.0,153.1794,153.3047,153.1216,153.1216,3973.0
2024-05-15 10:20:00,158.89,159.03,158.78,158.94,8485.0,153.1794,153.3144,153.0733,153.2276,8485.0
2024-05-15 10:25:00,158.91,158.97,158.65,158.74,15948.0,153.1987,153.2565,152.948,153.0348,15948.0
2024-05-15 10:30:00,158.69,158.77,158.56,158.63,13725.0,152.9866,153.0637,152.8613,152.9287,13725.0
2024-05-15 10:35:00,158.74,159.2,158.67,159.16,8136.0,153.0348,153.4783,152.9673,153.4397,8136.0
2024-05-15 10:40:00,159.2,159.45,159.15,159.21,28286.0,153.4783,153.7193,153.43,153.4879,28286.0
2024-05-15 10:45:00,159.15,159.23,159.04,159.2,5999.0,153.43,153.5072,153.324,153.4783,5999.0
2024-05-15 10:50:00,159.23,159.46,159.18,159.34,9644.0,153.5072,153.7289,153.459,153.6132,9644.0
2024-05-15 10:55:00,159.33,159.42,159.28,159.36,5593.0,153.6036,153.6903,153.5554,153.6325,5593.0
2024-05-15 11:00:00,159.4,159.48,159.22,159.22,8148.0,153.6711,153.7482,153.4975,153.4975,8148.0
2024-05-15 11:05:00,159.22,159.22,159.04,159.05,8666.0,153.4975,153.4975,153.324,153.3336,8666.0
2024-05-15 11:10:00,159.14,159.23,159.11,159.22,9894.0,153.4204,153.5072,153.3915,153.4975,9894.0
2024-05-15 11:15:00,159.2,159.28,159.17,159.22,6201.0,153.4783,153.5554,153.4493,153.4975,6201.0
2024-05-15 11:20:00,159.22,159.28,159.1,159.15,5915.0,153.4975,153.5554,153.3818,153.43,5915.0
2024-05-15 11:25:00,159.22,159.25,159.11,159.21,7864.0,153.4975,153.5265,153.3915,153.4879,7864.0
2024-05-15 11:30:00,159.23,159.32,159.23,159.29,4330.0,153.5072,153.5939,153.5072,153.565,4330.0
2024-05-15 11:35:00,159.3,159.3,159.19,159.21,6019.0,153.5747,153.5747,153.4686,153.4879,6019.0
2024-05-15 11:40:00,159.18,159.24,158.98,158.99,10082.0,153.459,153.5168,153.2662,153.2758,10082.0
2024-05-15 11:45:00,159.03,159.04,158.82,158.82,7504.0,153.3144,153.324,153.1119,153.1119,7504.0
2024-05-15 11:50:00,158.82,158.94,158.82,158.83,6959.0,153.1119,153.2276,153.1119,153.1216,6959.0
2024-05-15 11:55:00,158.86,158.88,158.69,158.69,11413.0,153.1505,153.1698,152.9866,152.9866,11413.0
2024-05-15 12:00:00,158.66,158.75,158.54,158.75,5286.0,152.9577,153.0444,152.842,153.0444,5286.0
2024-05-15 12:05:00,158.78,158.78,158.56,158.68,5213.0,153.0733,153.0733,152.8613,152.9769,5213.0
2024-05-15 12:10:00,158.72,158.77,158.63,158.69,9165.0,153.0155,153.0637,152.9287,152.9866,9165.0
2024-05-15 12:15:00,158.71,158.74,158.63,158.73,4566.0,153.0059,153.0348,152.9287,153.0251,4566.0
2024-05-15 12:20:00,158.73,158.74,158.61,158.64,7654.0,153.0251,153.0348,152.9095,152.9384,7654.0
2024-05-15 12:25:00,158.65,158.79,158.63,158.78,7011.0,152.948,153.083,152.9287,153.0733,7011.0
2024-05-15 12:30:00,158.71,158.74,158.58,158.59,4840.0,153.0059,153.0348,152.8805,152.8902,4840.0
2024-05-15 12:35:00,158.68,158.7,158.6,158.67,4376.0,152.9769,152.9962,152.8998,152.9673,4376.0
2024-05-15 12:40:00,158.72,158.83,158.68,158.69,8326.0,153.0155,153.1216,152.9769,152.9866,8326.0
2024-05-15 12:45:00,158.73,158.77,158.54,158.58,13971.0,153.0251,153.0637,152.842,152.8805,13971.0
2024-05-15 12:50:00,158.61,158.68,158.46,158.67,20388.0,152.9095,152.9769,152.7648,152.9673,20388.0
2024-05-15 12:55:00,158.72,158.83,158.67,158.68,15004.0,153.0155,153.1216,152.9673,152.9769,15004.0
2024-05-15 13:00:00,158.7,158.7,158.37,158.4,26129.0,152.9962,152.9962,152.6781,152.707,26129.0
2024-05-15 13:05:00,158.42,158.42,158.28,158.28,8089.0,152.7263,152.7263,152.5913,152.5913,8089.0
2024-05-15 13:10:00,158.28,158.4,158.24,158.4,6780.0,152.5913,152.707,152.5528,152.707,6780.0
2024-05-15 13:15:00,158.43,158.51,158.4,158.46,4881.0,152.7359,152.8131,152.707,152.7648,4881.0
2024-05-15 13:20:00,158.47,158.48,158.39,158.39,6095.0,152.7745,152.7841,152.6974,152.6974,6095.0
2024-05-15 13:25:00,158.4,158.45,158.32,158.43,14291.0,152.707,152.7552,152.6299,152.7359,14291.0
2024-05-15 13:30:00,158.44,158.44,158.31,158.39,7691.0,152.7456,152.7456,152.6202,152.6974,7691.0
2024-05-15 13:35:00,158.39,158.46,158.23,158.23,12942.0,152.6974,152.7648,152.5431,152.5431,12942.0
2024-05-15 13:40:00,158.24,158.28,158.12,158.24,19370.0,152.5528,152.5913,152.4371,152.5528,19370.0
2024-05-15 13:45:00,158.24,158.31,158.12,158.18,22792.0,152.5528,152.6202,152.4371,152.4949,22792.0
2024-05-15 13:50:00,158.18,158.27,158.13,158.27,35225.0,152.4949,152.5817,152.4467,152.5817,35225.0
2024-05-15 13:55:00,158.27,158.33,158.05,158.11,68011.0,152.5817,152.6395,152.3696,152.4274,68011.0
2024-05-15 14:00:00,158.09,158.23,158.06,158.18,22088.0,152.4081,152.5431,152.3792,152.4949,22088.0
2024-05-15 14:05:00,158.24,158.35,158.17,158.29,7133.0,152.5528,152.6588,152.4853,152.601,7133.0
2024-05-15 14:10:00,158.29,158.34,158.04,158.05,26485.0,152.601,152.6492,152.3599,152.3696,26485.0
2024-05-15 14:15:00,158.06,158.07,157.69,157.83,31243.0,152.3792,152.3889,152.0225,152.1575,31243.0
2024-05-15 14:20:00,157.83,158.03,157.78,158.03,9509.0,152.1575,152.3503,152.1093,152.3503,9509.0
2024-05-15 14:25:00,158.03,158.13,157.97,158.02,9133.0,152.3503,152.4467,152.2925,152.3407,9133.0
2024-05-15 14:30:00,158.0,158.03,157.78,157.79,9003.0,152.3214,152.3503,152.1093,152.1189,9003.0
2024-05-15 14:35:00,157.75,157.78,157.67,157.71,8945.0,152.0804,152.1093,152.0032,152.0418,8945.0
2024-05-15 14:40:00,157.7,157.84,157.68,157.84,6171.0,152.0322,152.1671,152.0129,152.1671,6171.0
2024-05-15 14:45:00,157.82,157.82,157.65,157.71,9684.0,152.1479,152.1479,151.984,152.0418,9684.0
2024-05-15 14:50:00,157.69,157.76,157.67,157.68,8239.0,152.0225,152.09,152.0032,152.0129,8239.0
2024-05-15 14:55:00,157.68,157.74,157.61,157.61,8406.0,152.0129,152.0707,151.9454,151.9454,8406.0
2024-05-15 15:00:00,157.64,157.71,157.57,157.71,10595.0,151.9743,152.0418,151.9068,152.0418,10595.0
2024-05-15 15:05:00,157.71,157.71,157.61,157.64,13861.0,152.0418,152.0418,151.9454,151.9743,13861.0
2024-05-15 15:10:00,157.62,157.75,157.6,157.75,11261.0,151.955,152.0804,151.9358,152.0804,11261.0
2024-05-15 15:15:00,157.72,157.75,157.66,157.67,9957.0,152.0514,152.0804,151.9936,152.0032,9957.0
2024-05-15 15:20:00,157.66,157.78,157.65,157.7,12944.0,151.9936,152.1093,151.984,152.0322,12944.0
2024-05-15 15:25:00,157.69,157.71,157.55,157.61,14082.0,152.0225,152.0418,151.8876,151.9454,14082.0
2024-05-15 15:30:00,157.57,157.59,157.44,157.45,26384.0,151.9068,151.9261,151.7815,151.7911,26384.0
2024-05-15 15:35:00,157.45,157.59,157.41,157.46,19741.0,151.7911,151.9261,151.7526,151.8008,19741.0
2024-05-15 15:40:00,157.46,157.48,157.31,157.34,28376.0,151.8008,151.8201,151.6562,151.6851,28376.0
2024-05-15 15:45:00,157.35,157.45,157.04,157.44,69129.0,151.6947,151.7911,151.3959,151.7815,69129.0
2024-05-15 15:50:00,157.41,157.6,157.32,157.53,51777.0,151.7526,151.9358,151.6658,151.8683,51777.0
2024-05-15 15:55:00,157.52,157.62,157.31,157.56,220062.0,151.8586,151.955,151.6562,151.8972,220062.0
2024-05-16 09:30:00,160.25,161.47,159.72,160.39,154804.0,154.4905,155.6667,153.9796,154.6255,154804.0
2024-05-16 09:35:00,160.6,162.53,160.53,162.14,149528.0,154.8279,156.6886,154.7605,156.3126,149528.0
2024-05-16 09:40:00,162.16,163.65,162.05,163.03,136459.0,156.3319,157.7683,156.2258,157.1706,136459.0
2024-05-16 09:45:00,163.04,163.5,162.6,162.84,107702.0,157.1802,157.6237,156.7561,156.9874,107702.0
2024-05-16 09:50:00,162.78,162.91,161.65,162.16,67193.0,156.9296,157.0549,155.8402,156.3319,67193.0
2024-05-16 09:55:00,162.06,162.29,161.85,162.11,33314.0,156.2355,156.4572,156.033,156.2837,33314.0
2024-05-16 10:00:00,162.13,162.23,161.72,161.87,82410.0,156.3029,156.3994,155.9077,156.0523,82410.0
2024-05-16 10:05:00,161.87,161.93,161.4,161.9,85425.0,156.0523,156.1101,155.5992,156.0812,85425.0
2024-05-16 10:10:00,161.86,162.03,161.76,161.98,27421.0,156.0427,156.2065,155.9462,156.1583,27421.0
2024-05-16 10:15:00,161.98,162.38,161.93,162.35,72252.0,156.1583,156.544,156.1101,156.515,72252.0
2024-05-16 10:20:00,162.32,162.7,162.2,162.24,53283.0,156.4861,156.8525,156.3704,156.409,53283.0
2024-05-16 10:25:00,162.27,162.59,162.21,162.58,36811.0,156.4379,156.7464,156.3801,156.7368,36811.0
2024-05-16 10:30:00,162.62,163.0,162.62,162.97,59151.0,156.7753,157.1417,156.7753,157.1128,59151.0
2024-05-16 10:35:00,162.94,162.98,162.57,162.98,136085.0,157.0838,157.1224,156.7271,157.1224,136085.0
2024-05-16 10:40:00,162.91,163.45,162.89,163.03,36920.0,157.0549,157.5755,157.0356,157.1706,36920.0
2024-05-16 10:45:00,163.0,163.08,162.78,162.93,33165.0,157.1417,157.2188,156.9296,157.0742,33165.0
2024-05-16 10:50:00,162.95,162.99,162.39,162.53,60896.0,157.0935,157.132,156.5536,156.6886,60896.0
2024-05-16 10:55:00,162.5,162.83,162.3,162.4,30846.0,156.6596,156.9778,156.4668,156.5632,30846.0
2024-05-16 11:00:00,162.34,162.38,162.01,162.13,23025.0,156.5054,156.544,156.1873,156.3029,23025.0
2024-05-16 11:05:00,162.14,162.14,161.76,161.84,32925.0,156.3126,156.3126,155.9462,156.0234,32925.0
2024-05-16 11:10:00,161.81,161.96,161.68,161.87,23485.0,155.9944,156.1391,155.8691,156.0523,23485.0
2024-05-16 11:15:00,161.9,162.09,161.81,161.99,27891.0,156.0812,156.2644,155.9944,156.168,27891.0
2024-05-16 11:20:00,161.97,162.3,161.87,162.29,16590.0,156.1487,156.4668,156.0523,156.4572,16590.0
2024-05-16 11:25:00,162.31,162.51,162.24,162.24,14246.0,156.4765,156.6693,156.409,156.409,14246.0
2024-05-16 11:30:00,162.24,162.28,162.07,162.13,22177.0,156.409,156.4476,156.2451,156.3029,22177.0
2024-05-16 11:35:00,162.12,162.51,162.12,162.3,35148.0,156.2933,156.6693,156.2933,156.4668,35148.0
2024-05-16 11:40:00,162.32,162.38,162.13,162.2,23924.0,156.4861,156.544,156.3029,156.3704,23924.0
2024-05-16 11:45:00,162.22,162.52,162.21,162.44,17330.0,156.3897,156.6789,156.3801,156.6018,17330.0
2024-05-16 11:50:00,162.46,162.65,162.41,162.65,13471.0,156.6211,156.8043,156.5729,156.8043,13471.0
2024-05-16 11:55:00,162.66,162.78,162.64,162.71,55666.0,156.8139,156.9296,156.7946,156.8621,55666.0
2024-05-16 12:00:00,162.71,162.76,162.5,162.6,47585.0,156.8621,156.9103,156.6596,156.7561,47585.0
2024-05-16 12:05:00,162.57,162.92,162.52,162.92,24580.0,156.7271,157.0646,156.6789,157.0646,24580.0
2024-05-16 12:10:00,162.92,163.31,162.92,162.99,45382.0,157.0646,157.4405,157.0646,157.132,45382.0
2024-05-16 12:15:00,162.99,163.06,162.77,162.82,20739.0,157.132,157.1995,156.9199,156.9681,20739.0
2024-05-16 12:20:00,162.79,162.83,162.48,162.5,18516.0,156.9392,156.9778,156.6404,156.6596,18516.0
2024-05-16 12:25:00,162.49,162.8,162.46,162.63,43139.0,156.65,156.9489,156.6211,156.785,43139.0
2024-05-16 12:30:00,162.61,163.04,162.57,162.87,27816.0,156.7657,157.1802,156.7271,157.0164,27816.0
2024-05-16 12:35:00,162.86,162.9,162.71,162.84,14185.0,157.0067,157.0453,156.8621,156.9874,14185.0
2024-05-16 12:40:00,162.79,163.02,162.67,163.02,13699.0,156.9392,157.161,156.8235,157.161,13699.0
2024-05-16 12:45:00,163.02,163.03,162.78,162.92,23803.0,157.161,157.1706,156.9296,157.0646,23803.0
2024-05-16 12:50:00,162.92,162.93,162.83,162.88,8709.0,157.0646,157.0742,156.9778,157.026,8709.0
2024-05-16 12:55:00,162.9,163.05,162.89,162.97,20778.0,157.0453,157.1899,157.0356,157.1128,20778.0
2024-05-16 13:00:00,163.0,163.08,162.97,163.02,9026.0,157.1417,157.2188,157.1128,157.161,9026.0
2024-05-16 13:05:00,163.02,163.22,163.0,163.2,8101.0,157.161,157.3538,157.1417,157.3345,8101.0
2024-05-16 13:10:00,163.2,163.2,162.98,163.12,14112.0,157.3345,157.3345,157.1224,157.2574,14112.0
2024-05-16 13:15:00,163.12,163.31,163.02,163.22,64183.0,157.2574,157.4405,157.161,157.3538,64183.0
2024-05-16 13:20:00,163.24,163.25,162.97,163.04,35918.0,157.3731,157.3827,157.1128,157.1802,35918.0
2024-05-16 13:25:00,163.03,163.33,162.98,163.21,18445.0,157.1706,157.4598,157.1224,157.3441,18445.0
2024-05-16 13:30:00,163.22,163.25,162.71,162.71,21642.0,157.3538,157.3827,156.8621,156.8621,21642.0
2024-05-16 13:35:00,162.68,162.92,162.65,162.89,7250.0,156.8332,157.0646,156.8043,157.0356,7250.0
2024-05-16 13:40:00,162.83,163.09,162.83,163.01,9409.0,156.9778,157.2284,156.9778,157.1513,9409.0
2024-05-16 13:45:00,163.03,163.09,162.74,162.83,14104.0,157.1706,157.2284,156.891,156.9778,14104.0
2024-05-16 13:50:00,162.85,162.92,162.73,162.89,21796.0,156.9971,157.0646,156.8814,157.0356,21796.0
2024-05-16 13:55:00,162.86,163.04,162.76,163.0,15122.0,157.0067,157.1802,156.9103,157.1417,15122.0
2024-05-16 14:00:00,163.0,163.04,162.84,162.9,13863.0,157.1417,157.1802,156.9874,157.0453,13863.0
2024-05-16 14:05:00,162.9,162.93,162.83,162.91,20734.0,157.0453,157.0742,156.9778,157.0549,20734.0
2024-05-16 14:10:00,162.91,162.95,162.74,162.79,81506.0,157.0549,157.0935,156.891,156.9392,81506.0
2024-05-16 14:15:00,162.76,162.83,162.32,162.43,87195.0,156.9103,156.9778,156.4861,156.5922,87195.0
2024-05-16 14:20:00,162.43,162.71,162.29,162.6,15207.0,156.5922,156.8621,156.4572,156.7561,15207.0
2024-05-16 14:25:00,162.55,162.6,162.43,162.49,11011.0,156.7079,156.7561,156.5922,156.65,11011.0
2024-05-16 14:30:00,162.51,162.61,162.27,162.27,22614.0,156.6693,156.7657,156.4379,156.4379,22614.0
2024-05-16 14:35:00,162.27,162.35,162.17,162.22,26798.0,156.4379,156.515,156.3415,156.3897,26798.0
2024-05-16 14:40:00,162.22,162.23,162.12,162.16,9888.0,156.3897,156.3994,156.2933,156.3319,9888.0
2024-05-16 14:45:00,162.15,162.32,162.09,162.11,18298.0,156.3222,156.4861,156.2644,156.2837,18298.0
2024-05-16 14:50:00,162.09,162.44,161.99,162.44,18947.0,156.2644,156.6018,156.168,156.6018,18947.0
2024-05-16 14:55:00,162.46,162.46,162.26,162.27,9208.0,156.6211,156.6211,156.4283,156.4379,9208.0
2024-05-16 15:00:00,162.3,162.34,162.06,162.06,15524.0,156.4668,156.5054,156.2355,156.2355,15524.0
2024-05-16 15:05:00,162.06,162.09,161.8,161.84,17065.0,156.2355,156.2644,155.9848,156.0234,17065.0
2024-05-16 15:10:00,161.81,162.16,161.81,162.07,15260.0,155.9944,156.3319,155.9944,156.2451,15260.0
2024-05-16 15:15:00,162.06,162.08,161.81,161.91,19586.0,156.2355,156.2547,155.9944,156.0909,19586.0
2024-05-16 15:20:00,161.92,161.99,161.84,161.92,12697.0,156.1005,156.168,156.0234,156.1005,12697.0
2024-05-16 15:25:00,161.92,161.93,161.75,161.83,14457.0,156.1005,156.1101,155.9366,156.0137,14457.0
2024-05-16 15:30:00,161.89,161.9,161.66,161.68,16096.0,156.0716,156.0812,155.8498,155.8691,16096.0
2024-05-16 15:35:00,161.67,161.68,161.41,161.63,23947.0,155.8595,155.8691,155.6088,155.8209,23947.0
2024-05-16 15:40:00,161.66,161.77,161.47,161.47,25067.0,155.8498,155.9559,155.6667,155.6667,25067.0
2024-05-16 15:45:00,161.47,161.71,161.43,161.58,35473.0,155.6667,155.898,155.6281,155.7727,35473.0
2024-05-16 15:50:00,161.61,161.73,161.37,161.37,80913.0,155.8016,155.9173,155.5703,155.5703,80913.0
2024-05-16 15:55:00,161.36,161.36,160.64,160.69,297227.0,155.5606,155.5606,154.8665,154.9147,297227.0
2024-05-17 09:30:00,160.18,160.47,159.5,160.09,99875.0,154.423,154.7026,153.7675,154.3363,99875.0
2024-05-17 09:35:00,160.16,160.22,159.17,159.28,22399.0,154.4037,154.4616,153.4493,153.5554,22399.0
2024-05-17 09:40:00,159.3,159.6,159.1,159.6,28175.0,153.5747,153.8639,153.3818,153.8639,28175.0
2024-05-17 09:45:00,159.59,160.46,159.43,160.3,26473.0,153.8542,154.693,153.7,154.5387,26473.0
2024-05-17 09:50:00,160.34,160.35,159.99,160.34,13774.0,154.5773,154.5869,154.2399,154.5773,13774.0
2024-05-17 09:55:00,160.28,160.34,160.02,160.21,16805.0,154.5194,154.5773,154.2688,154.452,16805.0
2024-05-17 10:00:00,160.16,160.16,159.46,159.5,33419.0,154.4037,154.4037,153.7289,153.7675,33419.0
2024-05-17 10:05:00,159.51,159.61,159.31,159.37,25574.0,153.7771,153.8735,153.5843,153.6421,25574.0
2024-05-17 10:10:00,159.39,159.43,159.19,159.24,28801.0,153.6614,153.7,153.4686,153.5168,28801.0
2024-05-17 10:15:00,159.3,159.83,159.3,159.64,20038.0,153.5747,154.0856,153.5747,153.9024,20038.0
2024-05-17 10:20:00,159.63,159.75,159.52,159.73,9598.0,153.8928,154.0085,153.7868,153.9892,9598.0
2024-05-17 10:25:00,159.76,160.0,159.64,159.68,17150.0,154.0181,154.2495,153.9024,153.941,17150.0
2024-05-17 10:30:00,159.7,159.77,159.57,159.61,20591.0,153.9603,154.0278,153.835,153.8735,20591.0
2024-05-17 10:35:00,159.7,159.99,159.7,159.97,16064.0,153.9603,154.2399,153.9603,154.2206,16064.0
2024-05-17 10:40:00,159.96,160.1,159.91,160.07,19203.0,154.2109,154.3459,154.1627,154.317,19203.0
2024-05-17 10:45:00,160.06,160.13,159.85,159.89,13592.0,154.3073,154.3748,154.1049,154.1435,13592.0
2024-05-17 10:50:00,159.91,159.95,159.66,159.79,21169.0,154.1627,154.2013,153.9217,154.047,21169.0
2024-05-17 10:55:00,159.79,159.9,159.58,159.83,29699.0,154.047,154.1531,153.8446,154.0856,29699.0
2024-05-17 11:00:00,159.84,160.06,159.74,159.95,13529.0,154.0953,154.3073,153.9988,154.2013,13529.0
2024-05-17 11:05:00,159.92,159.96,159.79,159.86,18054.0,154.1724,154.2109,154.047,154.1145,18054.0
2024-05-17 11:10:00,159.81,159.86,159.6,159.7,10104.0,154.0663,154.1145,153.8639,153.9603,10104.0
2024-05-17 11:15:00,159.69,159.89,159.68,159.89,9207.0,153.9506,154.1435,153.941,154.1435,9207.0
2024-05-17 11:20:00,159.86,160.05,159.71,159.73,11727.0,154.1145,154.2977,153.9699,153.9892,11727.0
2024-05-17 11:25:00,159.73,159.76,159.37,159.45,22093.0,153.9892,154.0181,153.6421,153.7193,22093.0
2024-05-17 11:30:00,159.43,159.43,159.31,159.34,24858.0,153.7,153.7,153.5843,153.6132,24858.0
2024-05-17 11:35:00,159.37,159.69,159.25,159.68,25849.0,153.6421,153.9506,153.5265,153.941,25849.0
2024-05-17 11:40:00,159.64,159.72,159.56,159.62,6687.0,153.9024,153.9796,153.8253,153.8832,6687.0
2024-05-17 11:45:00,159.66,159.69,159.34,159.37,111478.0,153.9217,153.9506,153.6132,153.6421,111478.0
2024-05-17 11:50:00,159.36,159.46,159.3,159.33,71171.0,153.6325,153.7289,153.5747,153.6036,71171.0
2024-05-17 11:55:00,159.34,159.75,159.27,159.72,18218.0,153.6132,154.0085,153.5457,153.9796,18218.0
2024-05-17 12:00:00,159.77,159.94,159.69,159.69,21269.0,154.0278,154.1917,153.9506,153.9506,21269.0
2024-05-17 12:05:00,159.73,159.77,159.55,159.74,11346.0,153.9892,154.0278,153.8157,153.9988,11346.0
2024-05-17 12:10:00,159.77,159.78,159.55,159.55,6685.0,154.0278,154.0374,153.8157,153.8157,6685.0
2024-05-17 12:15:00,159.55,159.63,159.5,159.62,8757.0,153.8157,153.8928,153.7675,153.8832,8757.0
2024-05-17 12:20:00,159.61,159.64,159.48,159.53,12104.0,153.8735,153.9024,153.7482,153.7964,12104.0
2024-05-17 12:25:00,159.49,159.58,159.45,159.49,6667.0,153.7578,153.8446,153.7193,153.7578,6667.0
2024-05-17 12:30:00,159.5,159.62,159.45,159.62,9236.0,153.7675,153.8832,153.7193,153.8832,9236.0
2024-05-17 12:35:00,159.63,159.66,159.54,159.58,8276.0,153.8928,153.9217,153.806,153.8446,8276.0
2024-05-17 12:40:00,159.6,159.63,159.52,159.62,3854.0,153.8639,153.8928,153.7868,153.8832,3854.0
2024-05-17 12:45:00,159.6,159.6,159.42,159.52,8793.0,153.8639,153.8639,153.6903,153.7868,8793.0
2024-05-17 12:50:00,159.5,159.64,159.46,159.63,7136.0,153.7675,153.9024,153.7289,153.8928,7136.0
2024-05-17 12:55:00,159.65,159.73,159.62,159.73,6345.0,153.9121,153.9892,153.8832,153.9892,6345.0
2024-05-17 13:00:00,159.72,159.78,159.63,159.63,6546.0,153.9796,154.0374,153.8928,153.8928,6546.0
2024-05-17 13:05:00,159.67,159.69,159.59,159.68,7725.0,153.9314,153.9506,153.8542,153.941,7725.0
2024-05-17 13:10:00,159.7,159.75,159.66,159.7,3800.0,153.9603,154.0085,153.9217,153.9603,3800.0
2024-05-17 13:15:00,159.7,159.72,159.58,159.59,10458.0,153.9603,153.9796,153.8446,153.8542,10458.0
2024-05-17 13:20:00,159.6,159.74,159.56,159.69,8960.0,153.8639,153.9988,153.8253,153.9506,8960.0
2024-05-17 13:25:00,159.68,159.85,159.66,159.73,8897.0,153.941,154.1049,153.9217,153.9892,8897.0
2024-05-17 13:30:00,159.75,159.79,159.72,159.72,3213.0,154.0085,154.047,153.9796,153.9796,3213.0
2024-05-17 13:35:00,159.72,159.77,159.68,159.75,5610.0,153.9796,154.0278,153.941,154.0085,5610.0
2024-05-17 13:40:00,159.76,159.83,159.67,159.68,8407.0,154.0181,154.0856,153.9314,153.941,8407.0
2024-05-17 13:45:00,159.68,159.69,159.52,159.62,15642.0,153.941,153.9506,153.7868,153.8832,15642.0
2024-05-17 13:50:00,159.62,159.7,159.58,159.61,9908.0,153.8832,153.9603,153.8446,153.8735,9908.0
2024-05-17 13:55:00,159.62,159.69,159.6,159.67,9576.0,153.8832,153.9506,153.8639,153.9314,9576.0
2024-05-17 14:00:00,159.66,159.71,159.62,159.63,8996.0,153.9217,153.9699,153.8832,153.8928,8996.0
2024-05-17 14:05:00,159.65,159.86,159.63,159.77,12191.0,153.9121,154.1145,153.8928,154.0278,12191.0
2024-05-17 14:10:00,159.76,159.76,159.52,159.52,12474.0,154.0181,154.0181,153.7868,153.7868,12474.0
2024-05-17 14:15:00,159.55,159.59,159.39,159.39,13817.0,153.8157,153.8542,153.6614,153.6614,13817.0
2024-05-17 14:20:00,159.45,159.61,159.38,159.47,26984.0,153.7193,153.8735,153.6518,153.7385,26984.0
2024-05-17 14:25:00,159.47,159.61,159.46,159.56,13351.0,153.7385,153.8735,153.7289,153.8253,13351.0
2024-05-17 14:30:00,159.58,159.72,159.57,159.7,33123.0,153.8446,153.9796,153.835,153.9603,33123.0
2024-05-17 14:35:00,159.69,159.73,159.54,159.57,16905.0,153.9506,153.9892,153.806,153.835,16905.0
2024-05-17 14:40:00,159.57,159.63,159.54,159.55,6197.0,153.835,153.8928,153.806,153.8157,6197.0
2024-05-17 14:45:00,159.56,159.69,159.54,159.68,15288.0,153.8253,153.9506,153.806,153.941,15288.0
2024-05-17 14:50:00,159.7,159.89,159.7,159.89,13715.0,153.9603,154.1435,153.9603,154.1435,13715.0
2024-05-17 14:55:00,159.89,160.17,159.88,160.16,13521.0,154.1435,154.4134,154.1338,154.4037,13521.0
2024-05-17 15:00:00,160.18,160.23,159.93,159.98,13753.0,154.423,154.4712,154.182,154.2302,13753.0
2024-05-17 15:05:00,159.97,160.07,159.86,160.07,11731.0,154.2206,154.317,154.1145,154.317,11731.0
2024-05-17 15:10:00,160.09,160.17,160.0,160.06,15052.0,154.3363,154.4134,154.2495,154.3073,15052.0
2024-05-17 15:15:00,160.04,160.21,160.03,160.11,16073.0,154.2881,154.452,154.2784,154.3555,16073.0
2024-05-17 15:20:00,160.09,160.14,159.97,159.99,14835.0,154.3363,154.3845,154.2206,154.2399,14835.0
2024-05-17 15:25:00,160.0,160.15,159.9,160.13,20465.0,154.2495,154.3941,154.1531,154.3748,20465.0
2024-05-17 15:30:00,160.09,160.15,159.96,160.1,28283.0,154.3363,154.3941,154.2109,154.3459,28283.0
2024-05-17 15:35:00,160.09,160.35,160.09,160.3,23582.0,154.3363,154.5869,154.3363,154.5387,23582.0
2024-05-17 15:40:00,160.33,160.37,160.12,160.16,29301.0,154.5676,154.6062,154.3652,154.4037,29301.0
2024-05-17 15:45:00,160.16,160.33,160.11,160.24,55042.0,154.4037,154.5676,154.3555,154.4809,55042.0
2024-05-17 15:50:00,160.27,160.33,160.05,160.07,52765.0,154.5098,154.5676,154.2977,154.317,52765.0
2024-05-17 15:55:00,160.05,160.32,159.91,160.18,348159.0,154.2977,154.558,154.1627,154.423,348159.0
2024-05-20 09:30:00,159.9,160.8,159.4,159.89,62253.0,154.1531,155.0207,153.6711,154.1435,62253.0
2024-05-20 09:35:00,159.93,159.93,158.6,158.78,46909.0,154.182,154.182,152.8998,153.0733,46909.0
2024-05-20 09:40:00,158.87,158.98,157.78,158.27,57839.0,153.1601,153.2662,152.1093,152.5817,57839.0
2024-05-20 09:45:00,158.26,158.49,157.92,158.26,65609.0,152.572,152.7938,152.2443,152.572,65609.0
2024-05-20 09:50:00,158.26,158.65,158.26,158.52,27588.0,152.572,152.948,152.572,152.8227,27588.0
2024-05-20 09:55:00,158.52,158.56,158.22,158.25,28266.0,152.8227,152.8613,152.5335,152.5624,28266.0
2024-05-20 10:00:00,158.31,158.45,157.89,157.95,30429.0,152.6202,152.7552,152.2153,152.2732,30429.0
2024-05-20 10:05:00,158.01,158.04,157.64,157.81,28761.0,152.331,152.3599,151.9743,152.1382,28761.0
2024-05-20 10:10:00,157.86,157.87,157.42,157.72,30419.0,152.1864,152.1961,151.7622,152.0514,30419.0
2024-05-20 10:15:00,157.65,157.86,157.39,157.81,37637.0,151.984,152.1864,151.7333,152.1382,37637.0
2024-05-20 10:20:00,157.81,158.22,157.81,157.95,25976.0,152.1382,152.5335,152.1382,152.2732,25976.0
2024-05-20 10:25:00,157.97,157.97,157.69,157.7,24029.0,152.2925,152.2925,152.0225,152.0322,24029.0
2024-05-20 10:30:00,157.72,157.82,157.68,157.78,25644.0,152.0514,152.1479,152.0129,152.1093,25644.0
2024-05-20 10:35:00,157.78,158.03,157.69,158.0,47307.0,152.1093,152.3503,152.0225,152.3214,47307.0
2024-05-20 10:40:00,158.0,158.3,157.8,158.22,51676.0,152.3214,152.6106,152.1286,152.5335,51676.0
2024-05-20 10:45:00,158.25,158.8,158.1,158.78,33451.0,152.5624,153.0926,152.4178,153.0733,33451.0
2024-05-20 10:50:00,158.75,158.79,158.28,158.4,17645.0,153.0444,153.083,152.5913,152.707,17645.0
2024-05-20 10:55:00,158.45,158.6,158.2,158.34,43318.0,152.7552,152.8998,152.5142,152.6492,43318.0
2024-05-20 11:00:00,158.36,158.43,157.95,157.95,18647.0,152.6684,152.7359,152.2732,152.2732,18647.0
2024-05-20 11:05:00,157.91,158.05,157.91,157.99,14028.0,152.2346,152.3696,152.2346,152.3117,14028.0
2024-05-20 11:10:00,158.02,158.17,157.89,158.09,19087.0,152.3407,152.4853,152.2153,152.4081,19087.0
2024-05-20 11:15:00,158.11,158.11,157.82,157.86,23716.0,152.4274,152.4274,152.1479,152.1864,23716.0
2024-05-20 11:20:00,157.89,157.92,157.68,157.89,30126.0,152.2153,152.2443,152.0129,152.2153,30126.0
2024-05-20 11:25:00,157.88,158.05,157.85,158.0,21979.0,152.2057,152.3696,152.1768,152.3214,21979.0
2024-05-20 11:30:00,158.0,158.18,157.93,157.97,29395.0,152.3214,152.4949,152.2539,152.2925,29395.0
2024-05-20 11:35:00,157.97,158.11,157.69,157.69,27109.0,152.2925,152.4274,152.0225,152.0225,27109.0
2024-05-20 11:40:00,157.68,157.68,157.56,157.56,22282.0,152.0129,152.0129,151.8972,151.8972,22282.0
2024-05-20 11:45:00,157.62,157.62,157.27,157.39,39576.0,151.955,151.955,151.6176,151.7333,39576.0
2024-05-20 11:50:00,157.42,157.52,157.35,157.45,24818.0,151.7622,151.8586,151.6947,151.7911,24818.0
2024-05-20 11:55:00,157.46,157.56,157.36,157.39,15729.0,151.8008,151.8972,151.7044,151.7333,15729.0
2024-05-20 12:00:00,157.39,157.39,157.12,157.19,26676.0,151.7333,151.7333,151.473,151.5405,26676.0
2024-05-20 12:05:00,157.23,157.3,157.01,157.04,21095.0,151.5791,151.6465,151.367,151.3959,21095.0
2024-05-20 12:10:00,157.01,157.07,156.84,156.91,34396.0,151.367,151.4248,151.2031,151.2706,34396.0
2024-05-20 12:15:00,156.9,156.95,156.6,156.6,28919.0,151.2609,151.3091,150.9717,150.9717,28919.0
2024-05-20 12:20:00,156.6,156.7,156.52,156.54,23205.0,150.9717,151.0681,150.8946,150.9139,23205.0
2024-05-20 12:25:00,156.54,156.66,156.52,156.55,28707.0,150.9139,151.0295,150.8946,150.9235,28707.0
2024-05-20 12:30:00,156.55,156.59,156.45,156.51,26017.0,150.9235,150.9621,150.8271,150.8849,26017.0
2024-05-20 12:35:00,156.52,156.86,156.51,156.81,17575.0,150.8946,151.2224,150.8849,151.1742,17575.0
2024-05-20 12:40:00,156.81,156.88,156.69,156.87,18372.0,151.1742,151.2416,151.0585,151.232,18372.0
2024-05-20 12:45:00,156.88,156.91,156.82,156.91,17344.0,151.2416,151.2706,151.1838,151.2706,17344.0
2024-05-20 12:50:00,156.87,157.09,156.87,157.05,19338.0,151.232,151.4441,151.232,151.4055,19338.0
2024-05-20 12:55:00,157.06,157.19,156.81,156.91,20444.0,151.4152,151.5405,151.1742,151.2706,20444.0
2024-05-20 13:00:00,156.95,157.15,156.94,157.05,15703.0,151.3091,151.5019,151.2995,151.4055,15703.0
2024-05-20 13:05:00,157.06,157.17,157.03,157.13,16803.0,151.4152,151.5212,151.3862,151.4826,16803.0
2024-05-20 13:10:00,157.14,157.16,156.96,157.06,19277.0,151.4923,151.5116,151.3188,151.4152,19277.0
2024-05-20 13:15:00,157.08,157.1,156.8,156.81,14800.0,151.4344,151.4537,151.1645,151.1742,14800.0
2024-05-20 13:20:00,156.81,156.98,156.76,156.84,26777.0,151.1742,151.338,151.1259,151.2031,26777.0
2024-05-20 13:25:00,156.81,156.92,156.7,156.9,14099.0,151.1742,151.2802,151.0681,151.2609,14099.0
2024-05-20 13:30:00,156.91,156.97,156.69,156.73,19172.0,151.2706,151.3284,151.0585,151.097,19172.0
2024-05-20 13:35:00,156.75,156.79,156.64,156.75,18701.0,151.1163,151.1549,151.0103,151.1163,18701.0
2024-05-20 13:40:00,156.72,156.77,156.65,156.76,18346.0,151.0874,151.1356,151.0199,151.1259,18346.0
2024-05-20 13:45:00,156.78,156.82,156.66,156.69,15760.0,151.1452,151.1838,151.0295,151.0585,15760.0
2024-05-20 13:50:00,156.71,156.81,156.68,156.68,12324.0,151.0777,151.1742,151.0488,151.0488,12324.0
2024-05-20 13:55:00,156.69,156.69,156.57,156.58,32559.0,151.0585,151.0585,150.9428,150.9524,32559.0
2024-05-20 14:00:00,156.58,156.63,156.51,156.51,11011.0,150.9524,151.0006,150.8849,150.8849,11011.0
2024-05-20 14:05:00,156.54,156.61,156.25,156.43,33018.0,150.9139,150.9813,150.6343,150.8078,33018.0
2024-05-20 14:10:00,156.44,156.57,156.38,156.51,12671.0,150.8174,150.9428,150.7596,150.8849,12671.0
2024-05-20 14:15:00,156.51,156.61,156.45,156.6,17644.0,150.8849,150.9813,150.8271,150.9717,17644.0
2024-05-20 14:20:00,156.61,156.81,156.6,156.77,18950.0,150.9813,151.1742,150.9717,151.1356,18950.0
2024-05-20 14:25:00,156.77,156.9,156.65,156.68,47739.0,151.1356,151.2609,151.0199,151.0488,47739.0
2024-05-20 14:30:00,156.65,156.71,156.57,156.64,11153.0,151.0199,151.0777,150.9428,151.0103,11153.0
2024-05-20 14:35:00,156.66,156.92,156.62,156.85,16431.0,151.0295,151.2802,150.991,151.2127,16431.0
2024-05-20 14:40:00,156.86,157.0,156.8,156.94,14408.0,151.2224,151.3573,151.1645,151.2995,14408.0
2024-05-20 14:45:00,156.94,156.97,156.8,156.88,18582.0,151.2995,151.3284,151.1645,151.2416,18582.0
2024-05-20 14:50:00,156.89,156.9,156.74,156.77,18313.0,151.2513,151.2609,151.1067,151.1356,18313.0
2024-05-20 14:55:00,156.77,156.78,156.6,156.6,12682.0,151.1356,151.1452,150.9717,150.9717,12682.0
2024-05-20 15:00:00,156.59,156.62,156.51,156.61,30037.0,150.9621,150.991,150.8849,150.9813,30037.0
2024-05-20 15:05:00,156.59,156.6,156.43,156.5,20337.0,150.9621,150.9717,150.8078,150.8753,20337.0
2024-05-20 15:10:00,156.47,156.56,156.42,156.48,18332.0,150.8464,150.9331,150.7982,150.856,18332.0
2024-05-20 15:15:00,156.47,156.47,156.22,156.23,17184.0,150.8464,150.8464,150.6054,150.615,17184.0
2024-05-20 15:20:00,156.24,156.46,156.22,156.43,23580.0,150.6246,150.8367,150.6054,150.8078,23580.0
2024-05-20 15:25:00,156.43,156.43,156.13,156.2,21948.0,150.8078,150.8078,150.5186,150.5861,21948.0
2024-05-20 15:30:00,156.2,156.33,156.1,156.19,45629.0,150.5861,150.7114,150.4897,150.5764,45629.0
2024-05-20 15:35:00,156.18,156.2,155.96,156.11,40811.0,150.5668,150.5861,150.3547,150.4993,40811.0
2024-05-20 15:40:00,156.12,156.36,156.12,156.33,36385.0,150.5089,150.7403,150.5089,150.7114,36385.0
2024-05-20 15:45:00,156.33,156.52,156.28,156.52,40836.0,150.7114,150.8946,150.6632,150.8946,40836.0
2024-05-20 15:50:00,156.52,156.83,156.49,156.82,72678.0,150.8946,151.1934,150.8657,151.1838,72678.0
2024-05-20 15:55:00,156.81,156.81,156.39,156.72,213359.0,151.1742,151.1742,150.7692,151.0874,213359.0
2024-05-21 09:30:00,156.71,156.84,155.68,156.23,129350.0,151.0777,151.2031,150.0848,150.615,129350.0
2024-05-21 09:35:00,156.24,156.51,155.59,155.72,59808.0,150.6246,150.8849,149.998,150.1233,59808.0
2024-05-21 09:40:00,155.67,155.72,154.87,154.87,74740.0,150.0751,150.1233,149.3039,149.3039,74740.0
2024-05-21 09:45:00,154.92,155.73,154.86,155.53,70484.0,149.3521,150.133,149.2942,149.9402,70484.0
2024-05-21 09:50:00,155.54,156.24,155.25,156.19,28198.0,149.9498,150.6246,149.6702,150.5764,28198.0
2024-05-21 09:55:00,156.18,156.28,155.73,155.91,51962.0,150.5668,150.6632,150.133,150.3065,51962.0
2024-05-21 10:00:00,155.91,156.0,155.63,155.83,25332.0,150.3065,150.3933,150.0366,150.2294,25332.0
2024-05-21 10:05:00,155.84,156.22,155.79,156.14,43110.0,150.239,150.6054,150.1908,150.5282,43110.0
2024-05-21 10:10:00,156.13,156.22,155.68,155.84,31904.0,150.5186,150.6054,150.0848,150.239,31904.0
2024-05-21 10:15:00,155.84,156.17,155.84,156.05,24251.0,150.239,150.5572,150.239,150.4415,24251.0
2024-05-21 10:20:00,156.09,156.18,155.7,155.83,82382.0,150.48,150.5668,150.104,150.2294,82382.0
2024-05-21 10:25:00,155.79,156.21,155.79,155.94,28927.0,150.1908,150.5957,150.1908,150.3354,28927.0
2024-05-21 10:30:00,155.94,155.94,155.56,155.72,17174.0,150.3354,150.3354,149.9691,150.1233,17174.0
2024-05-21 10:35:00,155.74,155.77,155.55,155.55,20979.0,150.1426,150.1715,149.9594,149.9594,20979.0
2024-05-21 10:40:00,155.6,155.78,155.45,155.78,22472.0,150.0076,150.1812,149.863,150.1812,22472.0
2024-05-21 10:45:00,155.8,155.83,155.51,155.79,27592.0,150.2005,150.2294,149.9209,150.1908,27592.0
2024-05-21 10:50:00,155.77,155.8,155.18,155.18,22132.0,150.1715,150.2005,149.6027,149.6027,22132.0
2024-05-21 10:55:00,155.22,155.56,155.15,155.36,31448.0,149.6413,149.9691,149.5738,149.7763,31448.0
2024-05-21 11:00:00,155.35,155.38,155.03,155.15,19906.0,149.7666,149.7955,149.4581,149.5738,19906.0
2024-05-21 11:05:00,155.19,155.26,155.12,155.22,21514.0,149.6124,149.6799,149.5449,149.6413,21514.0
2024-05-21 11:10:00,155.24,155.29,155.08,155.16,18157.0,149.6606,149.7088,149.5063,149.5835,18157.0
2024-05-21 11:15:00,155.19,155.34,155.17,155.23,16769.0,149.6124,149.757,149.5931,149.6509,16769.0
2024-05-21 11:20:00,155.26,155.36,155.16,155.26,24843.0,149.6799,149.7763,149.5835,149.6799,24843.0
2024-05-21 11:25:00,155.25,155.36,155.06,155.09,21543.0,149.6702,149.7763,149.487,149.516,21543.0
2024-05-21 11:30:00,155.1,155.31,155.04,155.19,28384.0,149.5256,149.7281,149.4678,149.6124,28384.0
2024-05-21 11:35:00,155.19,155.28,155.12,155.18,15755.0,149.6124,149.6991,149.5449,149.6027,15755.0
2024-05-21 11:40:00,155.15,155.24,155.09,155.22,16294.0,149.5738,149.6606,149.516,149.6413,16294.0
2024-05-21 11:45:00,155.2,155.25,154.94,154.98,73462.0,149.622,149.6702,149.3714,149.4099,73462.0
2024-05-21 11:50:00,154.95,155.21,154.9,155.15,25302.0,149.381,149.6317,149.3328,149.5738,25302.0
2024-05-21 11:55:00,155.15,155.21,155.08,155.18,15907.0,149.5738,149.6317,149.5063,149.6027,15907.0
2024-05-21 12:00:00,155.18,155.34,155.08,155.21,65200.0,149.6027,149.757,149.5063,149.6317,65200.0
2024-05-21 12:05:00,155.18,155.39,155.11,155.24,31850.0,149.6027,149.8052,149.5352,149.6606,31850.0
2024-05-21 12:10:00,155.26,155.37,155.12,155.25,26583.0,149.6799,149.7859,149.5449,149.6702,26583.0
2024-05-21 12:15:00,155.28,155.3,155.03,155.03,21701.0,149.6991,149.7184,149.4581,149.4581,21701.0
2024-05-21 12:20:00,155.06,155.13,154.94,155.12,27643.0,149.487,149.5545,149.3714,149.5449,27643.0
2024-05-21 12:25:00,155.12,155.14,154.92,154.95,14053.0,149.5449,149.5642,149.3521,149.381,14053.0
2024-05-21 12:30:00,154.94,155.27,154.94,155.15,17212.0,149.3714,149.6895,149.3714,149.5738,17212.0
2024-05-21 12:35:00,155.19,155.38,155.18,155.36,10481.0,149.6124,149.7955,149.6027,149.7763,10481.0
2024-05-21 12:40:00,155.37,155.47,155.33,155.47,15942.0,149.7859,149.8823,149.7473,149.8823,15942.0
2024-05-21 12:45:00,155.49,155.59,155.44,155.59,13477.0,149.9016,149.998,149.8534,149.998,13477.0
2024-05-21 12:50:00,155.61,155.61,155.43,155.54,24467.0,150.0173,150.0173,149.8437,149.9498,24467.0
2024-05-21 12:55:00,155.57,155.58,155.34,155.39,26033.0,149.9787,149.9884,149.757,149.8052,26033.0
2024-05-21 13:00:00,155.39,155.59,155.32,155.55,22005.0,149.8052,149.998,149.7377,149.9594,22005.0
2024-05-21 13:05:00,155.55,155.65,155.37,155.38,28730.0,149.9594,150.0558,149.7859,149.7955,28730.0
2024-05-21 13:10:00,155.38,155.47,155.31,155.37,17749.0,149.7955,149.8823,149.7281,149.7859,17749.0
2024-05-21 13:15:00,155.38,155.43,155.33,155.43,10223.0,149.7955,149.8437,149.7473,149.8437,10223.0
2024-05-21 13:20:00,155.4,155.53,155.37,155.43,10556.0,149.8148,149.9402,149.7859,149.8437,10556.0
2024-05-21 13:25:00,155.45,155.63,155.43,155.46,23300.0,149.863,150.0366,149.8437,149.8727,23300.0
2024-05-21 13:30:00,155.47,155.5,155.27,155.31,11781.0,149.8823,149.9112,149.6895,149.7281,11781.0
2024-05-21 13:35:00,155.31,155.45,155.27,155.41,19594.0,149.7281,149.863,149.6895,149.8245,19594.0
2024-05-21 13:40:00,155.47,155.48,155.34,155.39,13488.0,149.8823,149.892,149.757,149.8052,13488.0
2024-05-21 13:45:00,155.36,155.43,155.31,155.4,12065.0,149.7763,149.8437,149.7281,149.8148,12065.0
2024-05-21 13:50:00,155.4,155.48,155.38,155.48,11496.0,149.8148,149.892,149.7955,149.892,11496.0
2024-05-21 13:55:00,155.49,155.55,155.45,155.49,37185.0,149.9016,149.9594,149.863,149.9016,37185.0
2024-05-21 14:00:00,155.48,155.63,155.48,155.61,21558.0,149.892,150.0366,149.892,150.0173,21558.0
2024-05-21 14:05:00,155.62,155.78,155.61,155.78,24909.0,150.0269,150.1812,150.0173,150.1812,24909.0
2024-05-21 14:10:00,155.78,155.78,155.47,155.59,30892.0,150.1812,150.1812,149.8823,149.998,30892.0
2024-05-21 14:15:00,155.6,155.72,155.53,155.68,32059.0,150.0076,150.1233,149.9402,150.0848,32059.0
2024-05-21 14:20:00,155.72,155.79,155.52,155.56,20895.0,150.1233,150.1908,149.9305,149.9691,20895.0
2024-05-21 14:25:00,155.56,155.61,155.34,155.44,41827.0,149.9691,150.0173,149.757,149.8534,41827.0
2024-05-21 14:30:00,155.47,155.78,155.45,155.68,41908.0,149.8823,150.1812,149.863,150.0848,41908.0
2024-05-21 14:35:00,155.68,155.77,155.51,155.52,65233.0,150.0848,150.1715,149.9209,149.9305,65233.0
2024-05-21 14:40:00,155.54,155.59,155.29,155.32,35094.0,149.9498,149.998,149.7088,149.7377,35094.0
2024-05-21 14:45:00,155.31,155.38,155.24,155.28,21887.0,149.7281,149.7955,149.6606,149.6991,21887.0
2024-05-21 14:50:00,155.31,155.31,155.18,155.24,34769.0,149.7281,149.7281,149.6027,149.6606,34769.0
2024-05-21 14:55:00,155.22,155.58,155.18,155.46,33156.0,149.6413,149.9884,149.6027,149.8727,33156.0
2024-05-21 15:00:00,155.49,155.7,155.4,155.44,48035.0,149.9016,150.104,149.8148,149.8534,48035.0
2024-05-21 15:05:00,155.44,155.67,155.44,155.67,37981.0,149.8534,150.0751,149.8534,150.0751,37981.0
2024-05-21 15:10:00,155.66,155.74,155.62,155.67,21434.0,150.0655,150.1426,150.0269,150.0751,21434.0
2024-05-21 15:15:00,155.69,155.78,155.63,155.72,31326.0,150.0944,150.1812,150.0366,150.1233,31326.0
2024-05-21 15:20:00,155.72,155.84,155.66,155.76,50428.0,150.1233,150.239,150.0655,150.1619,50428.0
2024-05-21 15:25:00,155.76,155.89,155.46,155.48,62448.0,150.1619,150.2872,149.8727,149.892,62448.0
2024-05-21 15:30:00,155.51,155.65,155.45,155.59,47890.0,149.9209,150.0558,149.863,149.998,47890.0
2024-05-21 15:35:00,155.59,155.7,155.44,155.46,47951.0,149.998,150.104,149.8534,149.8727,47951.0
2024-05-21 15:40:00,155.46,155.54,155.24,155.25,65648.0,149.8727,149.9498,149.6606,149.6702,65648.0
2024-05-21 15:45:00,155.24,155.24,154.87,154.92,161365.0,149.6606,149.6606,149.3039,149.3521,161365.0
2024-05-21 15:50:00,154.9,155.22,154.65,155.21,191584.0,149.3328,149.6413,149.0918,149.6317,191584.0
2024-05-21 15:55:00,155.21,155.89,155.17,155.75,300234.0,149.6317,150.2872,149.5931,150.1522,300234.0
2024-05-22 09:30:00,140.54,142.74,139.98,142.4,961183.0,135.4889,137.6098,134.949,137.2821,961183.0
2024-05-22 09:35:00,142.34,143.59,141.7,143.43,727182.0,137.2242,138.4293,136.6072,138.275,727182.0
2024-05-22 09:40:00,143.38,143.62,141.8,141.99,404632.0,138.2268,138.4582,136.7036,136.8868,404632.0
2024-05-22 09:45:00,141.99,142.12,140.89,141.54,412660.0,136.8868,137.0121,135.8263,136.453,412660.0
2024-05-22 09:50:00,141.42,142.74,141.36,142.12,356469.0,136.3373,137.6098,136.2794,137.0121,356469.0
2024-05-22 09:55:00,142.11,142.36,141.93,142.06,248706.0,137.0025,137.2435,136.8289,136.9543,248706.0
2024-05-22 10:00:00,142.06,143.27,141.81,142.93,345638.0,136.9543,138.1208,136.7133,137.793,345638.0
2024-05-22 10:05:00,143.03,143.35,142.77,143.09,320381.0,137.8894,138.1979,137.6388,137.9473,320381.0
2024-05-22 10:10:00,143.11,144.05,143.07,143.72,390609.0,137.9665,138.8728,137.928,138.5546,390609.0
2024-05-22 10:15:00,143.75,144.18,143.63,144.02,300210.0,138.5835,138.9981,138.4678,138.8438,300210.0
2024-05-22 10:20:00,144.05,144.36,143.3,143.79,266782.0,138.8728,139.1716,138.1497,138.6221,266782.0
2024-05-22 10:25:00,143.8,143.98,143.31,143.68,219393.0,138.6317,138.8053,138.1593,138.5161,219393.0
2024-05-22 10:30:00,143.66,143.83,143.06,143.1,191357.0,138.4968,138.6607,137.9183,137.9569,191357.0
2024-05-22 10:35:00,143.1,144.28,142.88,144.16,225470.0,137.9569,139.0945,137.7448,138.9788,225470.0
2024-05-22 10:40:00,144.12,144.8,143.96,144.6,253580.0,138.9402,139.5958,138.786,139.403,253580.0
2024-05-22 10:45:00,144.62,145.04,144.55,144.99,291805.0,139.4223,139.8272,139.3548,139.779,291805.0
2024-05-22 10:50:00,144.99,145.62,144.99,145.45,332706.0,139.779,140.3863,139.779,140.2224,332706.0
2024-05-22 10:55:00,145.43,145.51,145.03,145.28,208889.0,140.2032,140.2803,139.8175,140.0585,208889.0
2024-05-22 11:00:00,145.3,145.46,144.89,145.0,153002.0,140.0778,140.2321,139.6826,139.7886,153002.0
2024-05-22 11:05:00,145.02,145.06,144.21,144.25,208438.0,139.8079,139.8465,139.027,139.0656,208438.0
2024-05-22 11:10:00,144.25,144.54,143.8,143.83,155442.0,139.0656,139.3451,138.6317,138.6607,155442.0
2024-05-22 11:15:00,143.81,144.48,143.81,144.21,162521.0,138.6414,139.2873,138.6414,139.027,162521.0
2024-05-22 11:20:00,144.2,144.52,144.1,144.18,120955.0,139.0174,139.3259,138.921,138.9981,120955.0
2024-05-22 11:25:00,144.2,144.25,143.95,144.15,148829.0,139.0174,139.0656,138.7763,138.9692,148829.0
2024-05-22 11:30:00,144.15,144.85,144.11,144.82,116578.0,138.9692,139.644,138.9306,139.6151,116578.0
2024-05-22 11:35:00,144.84,144.93,144.61,144.64,84839.0,139.6344,139.7211,139.4126,139.4415,84839.0
2024-05-22 11:40:00,144.66,144.71,143.91,144.0,103270.0,139.4608,139.509,138.7378,138.8246,103270.0
2024-05-22 11:45:00,143.97,144.09,143.75,143.9,98200.0,138.7956,138.9113,138.5835,138.7281,98200.0
2024-05-22 11:50:00,143.9,144.04,143.82,143.97,67308.0,138.7281,138.8631,138.651,138.7956,67308.0
2024-05-22 11:55:00,143.96,144.33,143.8,143.97,73765.0,138.786,139.1427,138.6317,138.7956,73765.0
2024-05-22 12:00:00,143.96,144.18,143.71,143.77,65471.0,138.786,138.9981,138.545,138.6028,65471.0
2024-05-22 12:05:00,143.76,143.95,143.74,143.84,55139.0,138.5932,138.7763,138.5739,138.6703,55139.0
2024-05-22 12:10:00,143.8,144.05,143.64,144.01,88566.0,138.6317,138.8728,138.4775,138.8342,88566.0
2024-05-22 12:15:00,144.0,144.32,143.99,144.03,63074.0,138.8246,139.133,138.8149,138.8535,63074.0
2024-05-22 12:20:00,144.01,144.21,143.98,144.0,55039.0,138.8342,139.027,138.8053,138.8246,55039.0
2024-05-22 12:25:00,144.04,144.63,144.03,144.42,92547.0,138.8631,139.4319,138.8535,139.2295,92547.0
2024-05-22 12:30:00,144.44,144.52,144.29,144.31,42619.0,139.2487,139.3259,139.1041,139.1234,42619.0
2024-05-22 12:35:00,144.34,144.66,144.2,144.46,57527.0,139.1523,139.4608,139.0174,139.268,57527.0
2024-05-22 12:40:00,144.47,144.65,144.35,144.6,63388.0,139.2777,139.4512,139.162,139.403,63388.0
2024-05-22 12:45:00,144.62,145.16,144.54,145.0,128111.0,139.4223,139.9429,139.3451,139.7886,128111.0
2024-05-22 12:50:00,145.0,145.13,144.87,145.01,78132.0,139.7886,139.9139,139.6633,139.7983,78132.0
2024-05-22 12:55:00,145.01,145.18,144.96,145.12,44710.0,139.7983,139.9621,139.75,139.9043,44710.0
2024-05-22 13:00:00,145.12,145.4,145.08,145.25,70860.0,139.9043,140.1742,139.8657,140.0296,70860.0
2024-05-22 13:05:00,145.27,145.44,145.2,145.2,66265.0,140.0489,140.2128,139.9814,139.9814,66265.0
2024-05-22 13:10:00,145.2,145.47,145.09,145.44,79679.0,139.9814,140.2417,139.8754,140.2128,79679.0
2024-05-22 13:15:00,145.46,145.67,145.4,145.56,87637.0,140.2321,140.4345,140.1742,140.3285,87637.0
2024-05-22 13:20:00,145.56,145.65,144.86,144.87,102243.0,140.3285,140.4152,139.6536,139.6633,102243.0
2024-05-22 13:25:00,144.89,144.97,144.58,144.71,60311.0,139.6826,139.7597,139.3837,139.509,60311.0
2024-05-22 13:30:00,144.78,144.85,144.58,144.6,58094.0,139.5765,139.644,139.3837,139.403,58094.0
2024-05-22 13:35:00,144.6,144.63,144.27,144.42,58760.0,139.403,139.4319,139.0848,139.2295,58760.0
2024-05-22 13:40:00,144.47,144.56,144.14,144.15,41564.0,139.2777,139.3644,138.9595,138.9692,41564.0
2024-05-22 13:45:00,144.15,144.42,144.14,144.39,65555.0,138.9692,139.2295,138.9595,139.2005,65555.0
2024-05-22 13:50:00,144.41,144.53,144.22,144.25,42549.0,139.2198,139.3355,139.0366,139.0656,42549.0
2024-05-22 13:55:00,144.23,144.39,144.15,144.3,35111.0,139.0463,139.2005,138.9692,139.1138,35111.0
2024-05-22 14:00:00,144.29,144.29,143.85,144.03,82656.0,139.1041,139.1041,138.6799,138.8535,82656.0
2024-05-22 14:05:00,144.04,144.17,143.94,144.07,41074.0,138.8631,138.9884,138.7667,138.892,41074.0
2024-05-22 14:10:00,144.04,144.13,143.39,143.55,97209.0,138.8631,138.9499,138.2365,138.3907,97209.0
2024-05-22 14:15:00,143.55,143.63,143.43,143.52,73656.0,138.3907,138.4678,138.275,138.3618,73656.0
2024-05-22 14:20:00,143.52,143.54,143.23,143.44,54953.0,138.3618,138.3811,138.0822,138.2847,54953.0
2024-05-22 14:25:00,143.44,143.51,143.06,143.1,73557.0,138.2847,138.3522,137.9183,137.9569,73557.0
2024-05-22 14:30:00,143.07,143.21,142.89,142.92,62603.0,137.928,138.0629,137.7544,137.7834,62603.0
2024-05-22 14:35:00,142.9,143.1,142.73,143.05,78484.0,137.7641,137.9569,137.6002,137.9087,78484.0
2024-05-22 14:40:00,143.05,143.15,142.9,143.0,111091.0,137.9087,138.0051,137.7641,137.8605,111091.0
2024-05-22 14:45:00,143.02,143.15,142.88,143.08,67674.0,137.8798,138.0051,137.7448,137.9376,67674.0
2024-05-22 14:50:00,143.08,143.51,143.08,143.47,96695.0,137.9376,138.3522,137.9376,138.3136,96695.0
2024-05-22 14:55:00,143.47,143.64,143.39,143.63,80667.0,138.3136,138.4775,138.2365,138.4678,80667.0
2024-05-22 15:00:00,143.62,143.94,143.58,143.92,93507.0,138.4582,138.7667,138.4196,138.7474,93507.0
2024-05-22 15:05:00,143.9,143.94,143.71,143.85,69426.0,138.7281,138.7667,138.545,138.6799,69426.0
2024-05-22 15:10:00,143.85,143.95,143.77,143.83,66587.0,138.6799,138.7763,138.6028,138.6607,66587.0
2024-05-22 15:15:00,143.81,143.86,143.65,143.71,65624.0,138.6414,138.6896,138.4871,138.545,65624.0
2024-05-22 15:20:00,143.7,143.77,143.52,143.7,90731.0,138.5353,138.6028,138.3618,138.5353,90731.0
2024-05-22 15:25:00,143.69,143.8,143.6,143.63,88252.0,138.5257,138.6317,138.4389,138.4678,88252.0
2024-05-22 15:30:00,143.62,143.95,143.54,143.95,81026.0,138.4582,138.7763,138.3811,138.7763,81026.0
2024-05-22 15:35:00,143.96,144.02,143.77,143.88,119852.0,138.786,138.8438,138.6028,138.7089,119852.0
2024-05-22 15:40:00,143.88,143.9,143.32,143.33,99037.0,138.7089,138.7281,138.169,138.1786,99037.0
2024-05-22 15:45:00,143.31,143.59,143.21,143.22,133812.0,138.1593,138.4293,138.0629,138.0726,133812.0
2024-05-22 15:50:00,143.22,143.24,142.89,143.19,256817.0,138.0726,138.0919,137.7544,138.0437,256817.0
2024-05-22 15:55:00,143.18,143.41,142.81,143.31,528727.0,138.034,138.2558,137.6773,138.1593,528727.0
2024-05-23 09:30:00,142.5,142.81,141.81,142.17,184126.0,137.3785,137.6773,136.7133,137.0603,184126.0
2024-05-23 09:35:00,142.17,143.44,141.76,143.4,104738.0,137.0603,138.2847,136.6651,138.2461,104738.0
2024-05-23 09:40:00,143.4,143.78,143.01,143.59,86524.0,138.2461,138.6125,137.8701,138.4293,86524.0
2024-05-23 09:45:00,143.55,143.76,143.31,143.61,50310.0,138.3907,138.5932,138.1593,138.4486,50310.0
2024-05-23 09:50:00,143.61,143.77,143.16,143.25,53402.0,138.4486,138.6028,138.0147,138.1015,53402.0
2024-05-23 09:55:00,143.23,143.23,142.56,142.71,74128.0,138.0822,138.0822,137.4363,137.5809,74128.0
2024-05-23 10:00:00,142.71,142.83,142.01,142.47,72119.0,137.5809,137.6966,136.9061,137.3495,72119.0
2024-05-23 10:05:00,142.45,142.52,142.08,142.12,70318.0,137.3303,137.3977,136.9736,137.0121,70318.0
2024-05-23 10:10:00,142.15,142.51,142.1,142.37,53983.0,137.041,137.3881,136.9928,137.2531,53983.0
2024-05-23 10:15:00,142.37,142.77,142.09,142.58,73035.0,137.2531,137.6388,136.9832,137.4556,73035.0
2024-05-23 10:20:00,142.56,143.03,142.38,143.0,47306.0,137.4363,137.8894,137.2628,137.8605,47306.0
2024-05-23 10:25:00,143.0,143.59,142.96,143.36,94146.0,137.8605,138.4293,137.8219,138.2076,94146.0
2024-05-23 10:30:00,143.36,143.59,143.27,143.39,48593.0,138.2076,138.4293,138.1208,138.2365,48593.0
2024-05-23 10:35:00,143.4,143.83,143.35,143.53,53065.0,138.2461,138.6607,138.1979,138.3714,53065.0
2024-05-23 10:40:00,143.54,144.0,143.49,144.0,74627.0,138.3811,138.8246,138.3329,138.8246,74627.0
2024-05-23 10:45:00,144.02,144.12,143.7,144.06,42818.0,138.8438,138.9402,138.5353,138.8824,42818.0
2024-05-23 10:50:00,144.03,144.25,143.92,144.12,44806.0,138.8535,139.0656,138.7474,138.9402,44806.0
2024-05-23 10:55:00,144.07,144.65,144.0,144.63,58502.0,138.892,139.4512,138.8246,139.4319,58502.0
2024-05-23 11:00:00,144.66,145.11,144.6,145.01,78939.0,139.4608,139.8947,139.403,139.7983,78939.0
2024-05-23 11:05:00,144.98,145.17,144.92,145.05,43332.0,139.7693,139.9525,139.7115,139.8368,43332.0
2024-05-23 11:10:00,145.03,145.58,145.03,145.34,74418.0,139.8175,140.3478,139.8175,140.1164,74418.0
2024-05-23 11:15:00,145.39,145.45,145.25,145.33,45813.0,140.1646,140.2224,140.0296,140.1067,45813.0
2024-05-23 11:20:00,145.35,145.5,145.25,145.33,36242.0,140.126,140.2706,140.0296,140.1067,36242.0
2024-05-23 11:25:00,145.31,145.36,144.83,144.83,69065.0,140.0875,140.1357,139.6247,139.6247,69065.0
2024-05-23 11:30:00,144.81,144.93,144.6,144.77,51343.0,139.6054,139.7211,139.403,139.5669,51343.0
2024-05-23 11:35:00,144.81,144.81,144.2,144.23,48740.0,139.6054,139.6054,139.0174,139.0463,48740.0
2024-05-23 11:40:00,144.26,144.38,144.08,144.13,37424.0,139.0752,139.1909,138.9017,138.9499,37424.0
2024-05-23 11:45:00,144.15,144.35,144.08,144.29,31109.0,138.9692,139.162,138.9017,139.1041,31109.0
2024-05-23 11:50:00,144.32,144.63,144.29,144.63,22970.0,139.133,139.4319,139.1041,139.4319,22970.0
2024-05-23 11:55:00,144.65,144.69,144.19,144.23,20794.0,139.4512,139.4898,139.0077,139.0463,20794.0
2024-05-23 12:00:00,144.25,144.6,144.24,144.49,37891.0,139.0656,139.403,139.0559,139.2969,37891.0
2024-05-23 12:05:00,144.48,144.53,144.32,144.39,31222.0,139.2873,139.3355,139.133,139.2005,31222.0
2024-05-23 12:10:00,144.42,144.52,144.14,144.4,33552.0,139.2295,139.3259,138.9595,139.2102,33552.0
2024-05-23 12:15:00,144.41,144.78,144.41,144.74,38592.0,139.2198,139.5765,139.2198,139.538,38592.0
2024-05-23 12:20:00,144.75,144.99,144.71,144.97,127628.0,139.5476,139.779,139.509,139.7597,127628.0
2024-05-23 12:25:00,144.96,145.05,144.83,144.87,45161.0,139.75,139.8368,139.6247,139.6633,45161.0
2024-05-23 12:30:00,144.86,144.9,144.75,144.84,22072.0,139.6536,139.6922,139.5476,139.6344,22072.0
2024-05-23 12:35:00,144.86,144.89,144.42,144.45,27514.0,139.6536,139.6826,139.2295,139.2584,27514.0
2024-05-23 12:40:00,144.43,144.47,144.14,144.22,33249.0,139.2391,139.2777,138.9595,139.0366,33249.0
2024-05-23 12:45:00,144.21,144.6,144.2,144.54,40291.0,139.027,139.403,139.0174,139.3451,40291.0
2024-05-23 12:50:00,144.54,144.6,144.14,144.19,27117.0,139.3451,139.403,138.9595,139.0077,27117.0
2024-05-23 12:55:00,144.25,144.39,144.07,144.19,15754.0,139.0656,139.2005,138.892,139.0077,15754.0
2024-05-23 13:00:00,144.19,144.68,144.19,144.6,25025.0,139.0077,139.4801,139.0077,139.403,25025.0
2024-05-23 13:05:00,144.64,144.7,144.56,144.61,18939.0,139.4415,139.4994,139.3644,139.4126,18939.0
2024-05-23 13:10:00,144.61,144.67,144.43,144.59,26267.0,139.4126,139.4705,139.2391,139.3933,26267.0
2024-05-23 13:15:00,144.58,144.62,144.44,144.45,16433.0,139.3837,139.4223,139.2487,139.2584,16433.0
2024-05-23 13:20:00,144.45,144.62,144.36,144.62,18310.0,139.2584,139.4223,139.1716,139.4223,18310.0
2024-05-23 13:25:00,144.62,144.95,144.6,144.91,18583.0,139.4223,139.7404,139.403,139.7018,18583.0
2024-05-23 13:30:00,144.88,145.06,144.8,145.05,27499.0,139.6729,139.8465,139.5958,139.8368,27499.0
2024-05-23 13:35:00,145.04,145.05,144.74,144.8,48195.0,139.8272,139.8368,139.538,139.5958,48195.0
2024-05-23 13:40:00,144.81,145.28,144.81,144.93,41305.0,139.6054,140.0585,139.6054,139.7211,41305.0
2024-05-23 13:45:00,144.93,145.0,144.64,144.69,25368.0,139.7211,139.7886,139.4415,139.4898,25368.0
2024-05-23 13:50:00,144.69,144.76,144.59,144.59,14577.0,139.4898,139.5572,139.3933,139.3933,14577.0
2024-05-23 13:55:00,144.6,144.77,144.56,144.69,26174.0,139.403,139.5669,139.3644,139.4898,26174.0
2024-05-23 14:00:00,144.67,144.67,144.28,144.28,27136.0,139.4705,139.4705,139.0945,139.0945,27136.0
2024-05-23 14:05:00,144.3,144.33,144.13,144.3,31508.0,139.1138,139.1427,138.9499,139.1138,31508.0
2024-05-23 14:10:00,144.28,144.36,144.18,144.19,36063.0,139.0945,139.1716,138.9981,139.0077,36063.0
2024-05-23 14:15:00,144.18,144.22,143.83,143.85,23379.0,138.9981,139.0366,138.6607,138.6799,23379.0
2024-05-23 14:20:00,143.84,143.95,143.82,143.82,20628.0,138.6703,138.7763,138.651,138.651,20628.0
2024-05-23 14:25:00,143.81,144.06,143.8,143.95,15799.0,138.6414,138.8824,138.6317,138.7763,15799.0
2024-05-23 14:30:00,143.94,144.05,143.75,143.99,18006.0,138.7667,138.8728,138.5835,138.8149,18006.0
2024-05-23 14:35:00,143.97,144.03,143.82,143.99,21541.0,138.7956,138.8535,138.651,138.8149,21541.0
2024-05-23 14:40:00,143.99,144.12,143.87,143.9,20316.0,138.8149,138.9402,138.6992,138.7281,20316.0
2024-05-23 14:45:00,143.89,144.03,143.76,143.83,64625.0,138.7185,138.8535,138.5932,138.6607,64625.0
2024-05-23 14:50:00,143.83,144.18,143.75,144.1,30168.0,138.6607,138.9981,138.5835,138.921,30168.0
2024-05-23 14:55:00,144.12,144.15,144.02,144.08,23425.0,138.9402,138.9692,138.8438,138.9017,23425.0
2024-05-23 15:00:00,144.09,144.27,143.77,143.86,27618.0,138.9113,139.0848,138.6028,138.6896,27618.0
2024-05-23 15:05:00,143.87,143.87,143.63,143.68,14236.0,138.6992,138.6992,138.4678,138.5161,14236.0
2024-05-23 15:10:00,143.68,143.78,143.61,143.78,17763.0,138.5161,138.6125,138.4486,138.6125,17763.0
2024-05-23 15:15:00,143.77,144.1,143.73,143.98,39942.0,138.6028,138.921,138.5643,138.8053,39942.0
2024-05-23 15:20:00,143.98,144.0,143.71,143.89,21581.0,138.8053,138.8246,138.545,138.7185,21581.0
2024-05-23 15:25:00,143.88,143.91,143.77,143.82,23036.0,138.7089,138.7378,138.6028,138.651,23036.0
2024-05-23 15:30:00,143.81,144.01,143.81,143.99,35030.0,138.6414,138.8342,138.6414,138.8149,35030.0
2024-05-23 15:35:00,143.98,144.1,143.81,143.89,36544.0,138.8053,138.921,138.6414,138.7185,36544.0
2024-05-23 15:40:00,143.91,143.95,143.73,143.91,42008.0,138.7378,138.7763,138.5643,138.7378,42008.0
2024-05-23 15:45:00,143.9,143.91,143.76,143.83,51613.0,138.7281,138.7378,138.5932,138.6607,51613.0
2024-05-23 15:50:00,143.84,144.04,143.84,143.99,67925.0,138.6703,138.8631,138.6703,138.8149,67925.0
2024-05-23 15:55:00,143.99,144.51,143.88,144.4,305000.0,138.8149,139.3162,138.7089,139.2102,305000.0
2024-05-24 09:30:00,144.9,144.99,144.41,144.68,78634.0,139.6922,139.779,139.2198,139.4801,78634.0
2024-05-24 09:35:00,144.72,145.25,144.55,145.06,46293.0,139.5187,140.0296,139.3548,139.8465,46293.0
2024-05-24 09:40:00,145.09,145.13,144.28,144.36,48203.0,139.8754,139.9139,139.0945,139.1716,48203.0
2024-05-24 09:45:00,144.35,144.44,144.02,144.02,26923.0,139.162,139.2487,138.8438,138.8438,26923.0
2024-05-24 09:50:00,144.01,144.01,143.6,143.61,22680.0,138.8342,138.8342,138.4389,138.4486,22680.0
2024-05-24 09:55:00,143.56,144.36,143.56,144.3,26022.0,138.4004,139.1716,138.4004,139.1138,26022.0
2024-05-24 10:00:00,144.31,144.5,144.14,144.21,22412.0,139.1234,139.3066,138.9595,139.027,22412.0
2024-05-24 10:05:00,144.21,144.38,144.14,144.27,26227.0,139.027,139.1909,138.9595,139.0848,26227.0
2024-05-24 10:10:00,144.27,144.6,144.18,144.56,34575.0,139.0848,139.403,138.9981,139.3644,34575.0
2024-05-24 10:15:00,144.56,144.81,144.56,144.67,21917.0,139.3644,139.6054,139.3644,139.4705,21917.0
2024-05-24 10:20:00,144.66,144.93,144.62,144.91,25725.0,139.4608,139.7211,139.4223,139.7018,25725.0
2024-05-24 10:25:00,144.87,145.45,144.85,145.42,66112.0,139.6633,140.2224,139.644,140.1935,66112.0
2024-05-24 10:30:00,145.41,145.54,145.28,145.45,42437.0,140.1839,140.3092,140.0585,140.2224,42437.0
2024-05-24 10:35:00,145.42,145.44,144.91,145.09,41306.0,140.1935,140.2128,139.7018,139.8754,41306.0
2024-05-24 10:40:00,145.09,145.12,144.77,145.06,36998.0,139.8754,139.9043,139.5669,139.8465,36998.0
2024-05-24 10:45:00,145.04,145.04,144.88,144.96,19937.0,139.8272,139.8272,139.6729,139.75,19937.0
2024-05-24 10:50:00,144.97,145.0,144.74,144.77,26342.0,139.7597,139.7886,139.538,139.5669,26342.0
2024-05-24 10:55:00,144.79,144.85,144.64,144.71,23513.0,139.5862,139.644,139.4415,139.509,23513.0
2024-05-24 11:00:00,144.67,144.99,144.63,144.99,12145.0,139.4705,139.779,139.4319,139.779,12145.0
2024-05-24 11:05:00,145.04,145.5,144.99,145.44,18895.0,139.8272,140.2706,139.779,140.2128,18895.0
2024-05-24 11:10:00,145.44,145.54,145.24,145.38,31115.0,140.2128,140.3092,140.02,140.155,31115.0
2024-05-24 11:15:00,145.39,145.5,145.37,145.41,13217.0,140.1646,140.2706,140.1453,140.1839,13217.0
2024-05-24 11:20:00,145.41,145.58,145.35,145.42,44211.0,140.1839,140.3478,140.126,140.1935,44211.0
2024-05-24 11:25:00,145.47,145.58,145.38,145.41,25114.0,140.2417,140.3478,140.155,140.1839,25114.0
2024-05-24 11:30:00,145.36,145.5,145.29,145.48,16938.0,140.1357,140.2706,140.0682,140.2514,16938.0
2024-05-24 11:35:00,145.47,145.49,145.23,145.27,24192.0,140.2417,140.261,140.0103,140.0489,24192.0
2024-05-24 11:40:00,145.27,145.48,145.18,145.48,28732.0,140.0489,140.2514,139.9621,140.2514,28732.0
2024-05-24 11:45:00,145.43,145.52,145.09,145.14,21673.0,140.2032,140.2899,139.8754,139.9236,21673.0
2024-05-24 11:50:00,145.14,145.18,145.03,145.06,9309.0,139.9236,139.9621,139.8175,139.8465,9309.0
2024-05-24 11:55:00,145.06,145.15,145.02,145.12,7389.0,139.8465,139.9332,139.8079,139.9043,7389.0
2024-05-24 12:00:00,145.09,145.13,145.02,145.09,8025.0,139.8754,139.9139,139.8079,139.8754,8025.0
2024-05-24 12:05:00,145.13,145.39,145.09,145.38,24582.0,139.9139,140.1646,139.8754,140.155,24582.0
2024-05-24 12:10:00,145.36,145.47,145.32,145.37,11264.0,140.1357,140.2417,140.0971,140.1453,11264.0
2024-05-24 12:15:00,145.32,145.45,145.31,145.42,10424.0,140.0971,140.2224,140.0875,140.1935,10424.0
2024-05-24 12:20:00,145.4,145.59,145.37,145.53,20473.0,140.1742,140.3574,140.1453,140.2996,20473.0
2024-05-24 12:25:00,145.53,145.56,145.39,145.41,18134.0,140.2996,140.3285,140.1646,140.1839,18134.0
2024-05-24 12:30:00,145.4,145.49,145.39,145.49,12555.0,140.1742,140.261,140.1646,140.261,12555.0
2024-05-24 12:35:00,145.43,145.49,145.1,145.1,30190.0,140.2032,140.261,139.885,139.885,30190.0
2024-05-24 12:40:00,145.1,145.28,145.08,145.25,11980.0,139.885,140.0585,139.8657,140.0296,11980.0
2024-05-24 12:45:00,145.28,145.31,145.19,145.2,7864.0,140.0585,140.0875,139.9718,139.9814,7864.0
2024-05-24 12:50:00,145.18,145.22,145.12,145.17,10645.0,139.9621,140.0007,139.9043,139.9525,10645.0
2024-05-24 12:55:00,145.16,145.3,145.07,145.07,12947.0,139.9429,140.0778,139.8561,139.8561,12947.0
2024-05-24 13:00:00,145.11,145.2,145.08,145.18,7952.0,139.8947,139.9814,139.8657,139.9621,7952.0
2024-05-24 13:05:00,145.16,145.21,144.89,145.0,32663.0,139.9429,139.9911,139.6826,139.7886,32663.0
2024-05-24 13:10:00,145.0,145.16,145.0,145.14,18037.0,139.7886,139.9429,139.7886,139.9236,18037.0
2024-05-24 13:15:00,145.14,145.23,145.11,145.23,12612.0,139.9236,140.0103,139.8947,140.0103,12612.0
2024-05-24 13:20:00,145.25,145.4,145.24,145.4,12216.0,140.0296,140.1742,140.02,140.1742,12216.0
2024-05-24 13:25:00,145.4,145.59,145.38,145.55,29090.0,140.1742,140.3574,140.155,140.3188,29090.0
2024-05-24 13:30:00,145.52,145.53,145.4,145.45,13357.0,140.2899,140.2996,140.1742,140.2224,13357.0
2024-05-24 13:35:00,145.45,145.57,145.45,145.55,14553.0,140.2224,140.3381,140.2224,140.3188,14553.0
2024-05-24 13:40:00,145.56,145.69,145.49,145.68,23873.0,140.3285,140.4538,140.261,140.4442,23873.0
2024-05-24 13:45:00,145.71,145.73,145.23,145.28,12092.0,140.4731,140.4924,140.0103,140.0585,12092.0
2024-05-24 13:50:00,145.22,145.35,145.22,145.34,8971.0,140.0007,140.126,140.0007,140.1164,8971.0
2024-05-24 13:55:00,145.29,145.43,145.13,145.14,9742.0,140.0682,140.2032,139.9139,139.9236,9742.0
2024-05-24 14:00:00,145.16,145.24,145.03,145.12,10257.0,139.9429,140.02,139.8175,139.9043,10257.0
2024-05-24 14:05:00,145.12,145.22,145.12,145.21,7365.0,139.9043,140.0007,139.9043,139.9911,7365.0
2024-05-24 14:10:00,145.19,145.19,145.03,145.12,9713.0,139.9718,139.9718,139.8175,139.9043,9713.0
2024-05-24 14:15:00,145.08,145.09,144.99,145.02,10188.0,139.8657,139.8754,139.779,139.8079,10188.0
2024-05-24 14:20:00,145.04,145.06,144.83,144.9,16855.0,139.8272,139.8465,139.6247,139.6922,16855.0
2024-05-24 14:25:00,144.89,144.94,144.74,144.76,18771.0,139.6826,139.7308,139.538,139.5572,18771.0
2024-05-24 14:30:00,144.76,144.84,144.56,144.64,25664.0,139.5572,139.6344,139.3644,139.4415,25664.0
2024-05-24 14:35:00,144.69,144.87,144.64,144.84,9551.0,139.4898,139.6633,139.4415,139.6344,9551.0
2024-05-24 14:40:00,144.88,144.91,144.8,144.86,16144.0,139.6729,139.7018,139.5958,139.6536,16144.0
2024-05-24 14:45:00,144.84,144.96,144.83,144.9,10381.0,139.6344,139.75,139.6247,139.6922,10381.0
2024-05-24 14:50:00,144.92,144.98,144.89,144.94,14421.0,139.7115,139.7693,139.6826,139.7308,14421.0
2024-05-24 14:55:00,144.95,144.97,144.8,144.81,13037.0,139.7404,139.7597,139.5958,139.6054,13037.0
2024-05-24 15:00:00,144.82,144.87,144.65,144.74,13962.0,139.6151,139.6633,139.4512,139.538,13962.0
2024-05-24 15:05:00,144.75,144.86,144.73,144.84,12871.0,139.5476,139.6536,139.5283,139.6344,12871.0
2024-05-24 15:10:00,144.84,144.85,144.67,144.69,16172.0,139.6344,139.644,139.4705,139.4898,16172.0
2024-05-24 15:15:00,144.67,144.81,144.67,144.81,16933.0,139.4705,139.6054,139.4705,139.6054,16933.0
2024-05-24 15:20:00,144.81,144.82,144.58,144.64,26664.0,139.6054,139.6151,139.3837,139.4415,26664.0
2024-05-24 15:25:00,144.68,144.72,144.61,144.68,24332.0,139.4801,139.5187,139.4126,139.4801,24332.0
2024-05-24 15:30:00,144.67,144.81,144.67,144.78,23584.0,139.4705,139.6054,139.4705,139.5765,23584.0
2024-05-24 15:35:00,144.78,144.83,144.67,144.67,24088.0,139.5765,139.6247,139.4705,139.4705,24088.0
2024-05-24 15:40:00,144.71,144.85,144.68,144.8,30431.0,139.509,139.644,139.4801,139.5958,30431.0
2024-05-24 15:45:00,144.8,144.91,144.75,144.8,34987.0,139.5958,139.7018,139.5476,139.5958,34987.0
2024-05-24 15:50:00,144.82,145.05,144.8,144.96,71409.0,139.6151,139.8368,139.5958,139.75,71409.0
2024-05-24 15:55:00,144.96,145.29,144.82,145.14,264866.0,139.75,140.0682,139.6151,139.9236,264866.0
2024-05-28 09:30:00,145.0,145.46,144.53,145.34,73130.0,139.7886,140.2321,139.3355,140.1164,73130.0
2024-05-28 09:35:00,145.32,145.8,145.21,145.64,53893.0,140.0971,140.5599,139.9911,140.4056,53893.0
2024-05-28 09:40:00,145.67,146.45,145.34,146.35,45654.0,140.4345,141.1865,140.1164,141.0901,45654.0
2024-05-28 09:45:00,146.35,147.1,146.29,147.09,54528.0,141.0901,141.8131,141.0322,141.8035,54528.0
2024-05-28 09:50:00,147.1,147.45,147.0,147.12,68111.0,141.8131,142.1506,141.7167,141.8324,68111.0
2024-05-28 09:55:00,147.06,147.13,146.63,146.63,39310.0,141.7746,141.8421,141.36,141.36,39310.0
2024-05-28 10:00:00,146.66,147.0,146.42,146.99,63773.0,141.3889,141.7167,141.1576,141.7071,63773.0
2024-05-28 10:05:00,146.99,147.16,146.89,146.96,35013.0,141.7071,141.871,141.6107,141.6782,35013.0
2024-05-28 10:10:00,146.96,146.96,146.38,146.55,60633.0,141.6782,141.6782,141.119,141.2829,60633.0
2024-05-28 10:15:00,146.55,146.59,146.11,146.47,30653.0,141.2829,141.3215,140.8587,141.2058,30653.0
2024-05-28 10:20:00,146.46,146.7,146.24,146.59,97230.0,141.1961,141.4275,140.984,141.3215,97230.0
2024-05-28 10:25:00,146.61,146.61,146.25,146.28,22111.0,141.3407,141.3407,140.9937,141.0226,22111.0
2024-05-28 10:30:00,146.31,146.32,145.94,146.01,48131.0,141.0515,141.0612,140.6948,140.7623,48131.0
2024-05-28 10:35:00,146.01,146.01,145.67,145.69,28264.0,140.7623,140.7623,140.4345,140.4538,28264.0
2024-05-28 10:40:00,145.69,145.92,145.62,145.76,44887.0,140.4538,140.6755,140.3863,140.5213,44887.0
2024-05-28 10:45:00,145.76,145.92,145.71,145.89,34765.0,140.5213,140.6755,140.4731,140.6466,34765.0
2024-05-28 10:50:00,145.88,145.9,145.64,145.68,25010.0,140.637,140.6563,140.4056,140.4442,25010.0
2024-05-28 10:55:00,145.68,145.88,145.6,145.88,30047.0,140.4442,140.637,140.367,140.637,30047.0
2024-05-28 11:00:00,145.85,146.05,145.8,146.01,29596.0,140.6081,140.8009,140.5599,140.7623,29596.0
2024-05-28 11:05:00,146.03,146.05,145.93,145.95,23008.0,140.7816,140.8009,140.6852,140.7045,23008.0
2024-05-28 11:10:00,145.95,146.45,145.93,146.43,41596.0,140.7045,141.1865,140.6852,141.1672,41596.0
2024-05-28 11:15:00,146.44,146.45,146.26,146.39,33400.0,141.1769,141.1865,141.0033,141.1287,33400.0
2024-05-28 11:20:00,146.39,146.52,146.35,146.44,40229.0,141.1287,141.254,141.0901,141.1769,40229.0
2024-05-28 11:25:00,146.45,146.55,146.42,146.48,23547.0,141.1865,141.2829,141.1576,141.2154,23547.0
2024-05-28 11:30:00,146.45,146.71,146.45,146.62,19144.0,141.1865,141.4372,141.1865,141.3504,19144.0
2024-05-28 11:35:00,146.62,146.65,146.36,146.5,28280.0,141.3504,141.3793,141.0997,141.2347,28280.0
2024-05-28 11:40:00,146.53,146.64,146.42,146.55,28573.0,141.2636,141.3697,141.1576,141.2829,28573.0
2024-05-28 11:45:00,146.57,146.58,146.34,146.44,20326.0,141.3022,141.3118,141.0804,141.1769,20326.0
2024-05-28 11:50:00,146.41,146.47,146.35,146.47,21867.0,141.1479,141.2058,141.0901,141.2058,21867.0
2024-05-28 11:55:00,146.47,146.48,146.31,146.38,15966.0,141.2058,141.2154,141.0515,141.119,15966.0
2024-05-28 12:00:00,146.37,146.52,146.34,146.43,37178.0,141.1094,141.254,141.0804,141.1672,37178.0
2024-05-28 12:05:00,146.43,146.58,146.43,146.54,15245.0,141.1672,141.3118,141.1672,141.2733,15245.0
2024-05-28 12:10:00,146.53,146.65,146.52,146.65,15184.0,141.2636,141.3793,141.254,141.3793,15184.0
2024-05-28 12:15:00,146.65,146.65,146.24,146.28,20035.0,141.3793,141.3793,140.984,141.0226,20035.0
2024-05-28 12:20:00,146.23,146.28,146.2,146.22,11837.0,140.9744,141.0226,140.9455,140.9648,11837.0
2024-05-28 12:25:00,146.21,146.32,146.21,146.28,17342.0,140.9551,141.0612,140.9551,141.0226,17342.0
2024-05-28 12:30:00,146.27,146.28,146.06,146.11,15719.0,141.013,141.0226,140.8105,140.8587,15719.0
2024-05-28 12:35:00,146.11,146.14,146.02,146.05,13626.0,140.8587,140.8876,140.7719,140.8009,13626.0
2024-05-28 12:40:00,146.05,146.15,146.02,146.13,10982.0,140.8009,140.8973,140.7719,140.878,10982.0
2024-05-28 12:45:00,146.1,146.29,146.06,146.15,16210.0,140.8491,141.0322,140.8105,140.8973,16210.0
2024-05-28 12:50:00,146.15,146.16,146.04,146.08,8338.0,140.8973,140.9069,140.7912,140.8298,8338.0
2024-05-28 12:55:00,146.06,146.08,145.96,146.01,23142.0,140.8105,140.8298,140.7141,140.7623,23142.0
2024-05-28 13:00:00,146.02,146.04,145.82,145.9,25797.0,140.7719,140.7912,140.5791,140.6563,25797.0
2024-05-28 13:05:00,145.91,146.18,145.9,146.17,17291.0,140.6659,140.9262,140.6563,140.9166,17291.0
2024-05-28 13:10:00,146.15,146.38,146.15,146.33,30023.0,140.8973,141.119,140.8973,141.0708,30023.0
2024-05-28 13:15:00,146.36,146.38,146.17,146.23,29296.0,141.0997,141.119,140.9166,140.9744,29296.0
2024-05-28 13:20:00,146.2,146.32,146.2,146.24,15123.0,140.9455,141.0612,140.9455,140.984,15123.0
2024-05-28 13:25:00,146.24,146.27,146.21,146.25,11863.0,140.984,141.013,140.9551,140.9937,11863.0
2024-05-28 13:30:00,146.25,146.29,146.11,146.23,13026.0,140.9937,141.0322,140.8587,140.9744,13026.0
2024-05-28 13:35:00,146.27,146.35,146.19,146.35,13885.0,141.013,141.0901,140.9358,141.0901,13885.0
2024-05-28 13:40:00,146.3,146.33,146.24,146.32,13250.0,141.0419,141.0708,140.984,141.0612,13250.0
2024-05-28 13:45:00,146.34,146.41,146.17,146.4,17771.0,141.0804,141.1479,140.9166,141.1383,17771.0
2024-05-28 13:50:00,146.39,146.41,146.24,146.32,17009.0,141.1287,141.1479,140.984,141.0612,17009.0
2024-05-28 13:55:00,146.3,146.51,146.22,146.24,23493.0,141.0419,141.2443,140.9648,140.984,23493.0
2024-05-28 14:00:00,146.22,146.34,146.2,146.3,12446.0,140.9648,141.0804,140.9455,141.0419,12446.0
2024-05-28 14:05:00,146.3,146.32,146.19,146.28,15775.0,141.0419,141.0612,140.9358,141.0226,15775.0
2024-05-28 14:10:00,146.28,146.31,146.14,146.2,10119.0,141.0226,141.0515,140.8876,140.9455,10119.0
2024-05-28 14:15:00,146.18,146.38,146.16,146.38,10932.0,140.9262,141.119,140.9069,141.119,10932.0
2024-05-28 14:20:00,146.36,146.45,146.24,146.29,10508.0,141.0997,141.1865,140.984,141.0322,10508.0
2024-05-28 14:25:00,146.32,146.32,146.21,146.3,15587.0,141.0612,141.0612,140.9551,141.0419,15587.0
2024-05-28 14:30:00,146.3,146.51,146.08,146.48,30216.0,141.0419,141.2443,140.8298,141.2154,30216.0
2024-05-28 14:35:00,146.49,146.49,146.3,146.38,13531.0,141.2251,141.2251,141.0419,141.119,13531.0
2024-05-28 14:40:00,146.42,146.5,146.28,146.42,14777.0,141.1576,141.2347,141.0226,141.1576,14777.0
2024-05-28 14:45:00,146.41,146.45,146.33,146.33,10076.0,141.1479,141.1865,141.0708,141.0708,10076.0
2024-05-28 14:50:00,146.35,146.5,146.35,146.46,12744.0,141.0901,141.2347,141.0901,141.1961,12744.0
2024-05-28 14:55:00,146.46,146.73,146.44,146.72,22239.0,141.1961,141.4564,141.1769,141.4468,22239.0
2024-05-28 15:00:00,146.71,146.72,146.55,146.62,15087.0,141.4372,141.4468,141.2829,141.3504,15087.0
2024-05-28 15:05:00,146.64,146.7,146.58,146.59,15568.0,141.3697,141.4275,141.3118,141.3215,15568.0
2024-05-28 15:10:00,146.6,146.61,146.43,146.45,14975.0,141.3311,141.3407,141.1672,141.1865,14975.0
2024-05-28 15:15:00,146.42,146.68,146.36,146.65,53538.0,141.1576,141.4082,141.0997,141.3793,53538.0
2024-05-28 15:20:00,146.64,146.73,146.59,146.69,26480.0,141.3697,141.4564,141.3215,141.4179,26480.0
2024-05-28 15:25:00,146.7,146.78,146.57,146.59,22363.0,141.4275,141.5046,141.3022,141.3215,22363.0
2024-05-28 15:30:00,146.59,146.84,146.56,146.82,25594.0,141.3215,141.5625,141.2925,141.5432,25594.0
2024-05-28 15:35:00,146.82,146.87,146.73,146.81,25624.0,141.5432,141.5914,141.4564,141.5336,25624.0
2024-05-28 15:40:00,146.8,146.92,146.7,146.84,32867.0,141.5239,141.6396,141.4275,141.5625,32867.0
2024-05-28 15:45:00,146.83,147.02,146.77,146.97,45716.0,141.5528,141.736,141.495,141.6878,45716.0
2024-05-28 15:50:00,146.97,147.03,146.74,146.82,110524.0,141.6878,141.7456,141.4661,141.5432,110524.0
2024-05-28 15:55:00,146.84,147.18,146.84,147.09,318950.0,141.5625,141.8903,141.5625,141.8035,318950.0
2024-05-29 09:30:00,146.05,146.58,145.5,145.71,57008.0,140.8009,141.3118,140.2706,140.4731,57008.0
2024-05-29 09:35:00,145.7,146.38,145.7,146.38,25879.0,140.4635,141.119,140.4635,141.119,25879.0
2024-05-29 09:40:00,146.43,146.58,146.03,146.51,23778.0,141.1672,141.3118,140.7816,141.2443,23778.0
2024-05-29 09:45:00,146.45,146.57,145.85,145.94,15468.0,141.1865,141.3022,140.6081,140.6948,15468.0
2024-05-29 09:50:00,145.95,146.01,145.78,145.89,15199.0,140.7045,140.7623,140.5406,140.6466,15199.0
2024-05-29 09:55:00,145.89,146.0,145.71,145.86,36344.0,140.6466,140.7527,140.4731,140.6177,36344.0
2024-05-29 10:00:00,145.86,146.26,145.81,146.25,16176.0,140.6177,141.0033,140.5695,140.9937,16176.0
2024-05-29 10:05:00,146.22,146.29,146.02,146.15,29215.0,140.9648,141.0322,140.7719,140.8973,29215.0
2024-05-29 10:10:00,146.18,146.18,145.9,145.94,34856.0,140.9262,140.9262,140.6563,140.6948,34856.0
2024-05-29 10:15:00,145.96,146.1,145.9,146.05,19362.0,140.7141,140.8491,140.6563,140.8009,19362.0
2024-05-29 10:20:00,146.07,146.16,145.98,146.14,19789.0,140.8202,140.9069,140.7334,140.8876,19789.0
2024-05-29 10:25:00,146.12,146.15,146.0,146.1,17473.0,140.8684,140.8973,140.7527,140.8491,17473.0
2024-05-29 10:30:00,146.14,146.45,146.09,146.38,30132.0,140.8876,141.1865,140.8394,141.119,30132.0
2024-05-29 10:35:00,146.34,146.56,146.3,146.5,15870.0,141.0804,141.2925,141.0419,141.2347,15870.0
2024-05-29 10:40:00,146.5,146.66,146.23,146.23,15832.0,141.2347,141.3889,140.9744,140.9744,15832.0
2024-05-29 10:45:00,146.22,146.52,146.1,146.51,27798.0,140.9648,141.254,140.8491,141.2443,27798.0
2024-05-29 10:50:00,146.51,146.54,146.28,146.28,11963.0,141.2443,141.2733,141.0226,141.0226,11963.0
2024-05-29 10:55:00,146.31,146.37,146.25,146.31,9448.0,141.0515,141.1094,140.9937,141.0515,9448.0
2024-05-29 11:00:00,146.3,146.36,146.26,146.29,4449.0,141.0419,141.0997,141.0033,141.0322,4449.0
2024-05-29 11:05:00,146.3,146.42,146.29,146.37,7679.0,141.0419,141.1576,141.0322,141.1094,7679.0
2024-05-29 11:10:00,146.36,146.36,146.22,146.25,6877.0,141.0997,141.0997,140.9648,140.9937,6877.0
2024-05-29 11:15:00,146.26,146.63,146.21,146.63,19431.0,141.0033,141.36,140.9551,141.36,19431.0
2024-05-29 11:20:00,146.64,146.75,146.6,146.72,13676.0,141.3697,141.4757,141.3311,141.4468,13676.0
2024-05-29 11:25:00,146.73,146.78,146.63,146.67,14144.0,141.4564,141.5046,141.36,141.3986,14144.0
2024-05-29 11:30:00,146.64,146.65,146.39,146.45,13649.0,141.3697,141.3793,141.1287,141.1865,13649.0
2024-05-29 11:35:00,146.44,146.8,146.43,146.78,13684.0,141.1769,141.5239,141.1672,141.5046,13684.0
2024-05-29 11:40:00,146.76,146.81,146.73,146.75,11683.0,141.4854,141.5336,141.4564,141.4757,11683.0
2024-05-29 11:45:00,146.76,146.82,146.61,146.82,31833.0,141.4854,141.5432,141.3407,141.5432,31833.0
2024-05-29 11:50:00,146.83,147.09,146.82,147.08,28168.0,141.5528,141.8035,141.5432,141.7939,28168.0
2024-05-29 11:55:00,147.07,147.09,146.75,146.78,29731.0,141.7842,141.8035,141.4757,141.5046,29731.0
2024-05-29 12:00:00,146.79,146.8,146.31,146.34,23274.0,141.5143,141.5239,141.0515,141.0804,23274.0
2024-05-29 12:05:00,146.35,146.59,146.31,146.56,14497.0,141.0901,141.3215,141.0515,141.2925,14497.0
2024-05-29 12:10:00,146.59,146.77,146.54,146.75,30080.0,141.3215,141.495,141.2733,141.4757,30080.0
2024-05-29 12:15:00,146.75,146.83,146.73,146.83,7072.0,141.4757,141.5528,141.4564,141.5528,7072.0
2024-05-29 12:20:00,146.83,147.02,146.8,146.9,23661.0,141.5528,141.736,141.5239,141.6203,23661.0
2024-05-29 12:25:00,146.85,146.88,146.76,146.77,5876.0,141.5721,141.601,141.4854,141.495,5876.0
2024-05-29 12:30:00,146.77,146.88,146.77,146.88,6894.0,141.495,141.601,141.495,141.601,6894.0
2024-05-29 12:35:00,146.9,146.99,146.84,146.96,8175.0,141.6203,141.7071,141.5625,141.6782,8175.0
2024-05-29 12:40:00,146.94,147.05,146.94,146.96,11327.0,141.6589,141.7649,141.6589,141.6782,11327.0
2024-05-29 12:45:00,147.0,147.07,147.0,147.04,6511.0,141.7167,141.7842,141.7167,141.7553,6511.0
2024-05-29 12:50:00,147.04,147.09,147.02,147.05,15358.0,141.7553,141.8035,141.736,141.7649,15358.0
2024-05-29 12:55:00,147.05,147.07,146.99,147.05,11873.0,141.7649,141.7842,141.7071,141.7649,11873.0
2024-05-29 13:00:00,147.03,147.1,146.93,146.94,21981.0,141.7456,141.8131,141.6492,141.6589,21981.0
2024-05-29 13:05:00,146.94,147.23,146.93,147.16,17594.0,141.6589,141.9385,141.6492,141.871,17594.0
2024-05-29 13:10:00,147.19,147.27,147.06,147.18,13084.0,141.8999,141.977,141.7746,141.8903,13084.0
2024-05-29 13:15:00,147.21,147.28,147.17,147.28,7783.0,141.9192,141.9867,141.8806,141.9867,7783.0
2024-05-29 13:20:00,147.28,147.32,147.17,147.28,11214.0,141.9867,142.0252,141.8806,141.9867,11214.0
2024-05-29 13:25:00,147.27,147.37,147.13,147.37,21952.0,141.977,142.0734,141.8421,142.0734,21952.0
2024-05-29 13:30:00,147.34,147.44,147.32,147.32,11782.0,142.0445,142.1409,142.0252,142.0252,11782.0
2024-05-29 13:35:00,147.34,147.36,147.16,147.16,29488.0,142.0445,142.0638,141.871,141.871,29488.0
2024-05-29 13:40:00,147.16,147.26,147.03,147.11,22636.0,141.871,141.9674,141.7456,141.8228,22636.0
2024-05-29 13:45:00,147.12,147.33,147.11,147.31,13292.0,141.8324,142.0349,141.8228,142.0156,13292.0
2024-05-29 13:50:00,147.31,147.42,147.27,147.3,10452.0,142.0156,142.1216,141.977,142.0059,10452.0
2024-05-29 13:55:00,147.29,147.35,147.19,147.28,13940.0,141.9963,142.0541,141.8999,141.9867,13940.0
2024-05-29 14:00:00,147.27,147.28,147.1,147.18,9536.0,141.977,141.9867,141.8131,141.8903,9536.0
2024-05-29 14:05:00,147.16,147.29,147.16,147.28,17920.0,141.871,141.9963,141.871,141.9867,17920.0
2024-05-29 14:10:00,147.28,147.29,147.15,147.2,16513.0,141.9867,141.9963,141.8613,141.9095,16513.0
2024-05-29 14:15:00,147.2,147.2,147.06,147.18,9032.0,141.9095,141.9095,141.7746,141.8903,9032.0
2024-05-29 14:20:00,147.17,147.21,147.14,147.16,8811.0,141.8806,141.9192,141.8517,141.871,8811.0
2024-05-29 14:25:00,147.15,147.19,147.13,147.16,12134.0,141.8613,141.8999,141.8421,141.871,12134.0
2024-05-29 14:30:00,147.17,147.18,147.0,147.1,18612.0,141.8806,141.8903,141.7167,141.8131,18612.0
2024-05-29 14:35:00,147.1,147.18,147.06,147.12,8871.0,141.8131,141.8903,141.7746,141.8324,8871.0
2024-05-29 14:40:00,147.13,147.3,147.13,147.18,9095.0,141.8421,142.0059,141.8421,141.8903,9095.0
2024-05-29 14:45:00,147.15,147.17,146.99,147.0,10299.0,141.8613,141.8806,141.7071,141.7167,10299.0
2024-05-29 14:50:00,146.99,147.26,146.98,147.24,11505.0,141.7071,141.9674,141.6974,141.9481,11505.0
2024-05-29 14:55:00,147.25,147.25,147.17,147.22,8679.0,141.9577,141.9577,141.8806,141.9288,8679.0
2024-05-29 15:00:00,147.22,147.26,147.18,147.19,6912.0,141.9288,141.9674,141.8903,141.8999,6912.0
2024-05-29 15:05:00,147.21,147.29,147.21,147.26,8942.0,141.9192,141.9963,141.9192,141.9674,8942.0
2024-05-29 15:10:00,147.27,147.45,147.26,147.44,19198.0,141.977,142.1506,141.9674,142.1409,19198.0
2024-05-29 15:15:00,147.44,147.53,147.42,147.51,18073.0,142.1409,142.2277,142.1216,142.2084,18073.0
2024-05-29 15:20:00,147.51,147.63,147.51,147.59,18389.0,142.2084,142.3241,142.2084,142.2855,18389.0
2024-05-29 15:25:00,147.59,147.73,147.57,147.65,29398.0,142.2855,142.4205,142.2662,142.3434,29398.0
2024-05-29 15:30:00,147.67,147.85,147.65,147.84,35742.0,142.3626,142.5362,142.3434,142.5265,35742.0
2024-05-29 15:35:00,147.84,148.02,147.82,148.02,64110.0,142.5265,142.7001,142.5073,142.7001,64110.0
2024-05-29 15:40:00,148.0,148.13,147.94,148.11,44954.0,142.6808,142.8061,142.6229,142.7868,44954.0
2024-05-29 15:45:00,148.1,148.11,147.64,147.67,44420.0,142.7772,142.7868,142.3337,142.3626,44420.0
2024-05-29 15:50:00,147.65,147.67,147.45,147.53,58160.0,142.3434,142.3626,142.1506,142.2277,58160.0
2024-05-29 15:55:00,147.51,147.77,147.46,147.77,181004.0,142.2084,142.4591,142.1602,142.4591,181004.0
2024-05-30 09:30:00,148.52,148.88,148.21,148.54,62252.0,143.1821,143.5292,142.8832,143.2014,62252.0
2024-05-30 09:35:00,148.49,149.1,148.19,148.37,54731.0,143.1532,143.7413,142.864,143.0375,54731.0
2024-05-30 09:40:00,148.35,148.65,148.26,148.46,60592.0,143.0182,143.3074,142.9314,143.1243,60592.0
2024-05-30 09:45:00,148.45,148.6,148.17,148.18,31071.0,143.1146,143.2592,142.8447,142.8543,31071.0
2024-05-30 09:50:00,148.12,148.64,147.92,148.54,29048.0,142.7965,143.2978,142.6037,143.2014,29048.0
2024-05-30 09:55:00,148.63,148.92,148.58,148.89,17443.0,143.2881,143.5677,143.2399,143.5388,17443.0
2024-05-30 10:00:00,148.89,149.06,148.7,149.01,44707.0,143.5388,143.7027,143.3556,143.6545,44707.0
2024-05-30 10:05:00,149.0,149.23,148.91,149.14,30599.0,143.6448,143.8666,143.5581,143.7798,30599.0
2024-05-30 10:10:00,149.12,149.16,148.51,148.8,38004.0,143.7605,143.7991,143.1725,143.452,38004.0
2024-05-30 10:15:00,148.8,148.8,148.27,148.36,28496.0,143.452,143.452,142.9411,143.0278,28496.0
2024-05-30 10:20:00,148.37,148.61,148.21,148.31,25723.0,143.0375,143.2689,142.8832,142.9796,25723.0
2024-05-30 10:25:00,148.41,148.45,148.17,148.33,27470.0,143.0761,143.1146,142.8447,142.9989,27470.0
2024-05-30 10:30:00,148.37,148.44,148.06,148.16,20267.0,143.0375,143.105,142.7386,142.835,20267.0
2024-05-30 10:35:00,148.15,148.49,148.05,148.46,17806.0,142.8254,143.1532,142.729,143.1243,17806.0
2024-05-30 10:40:00,148.39,148.4,148.16,148.31,28237.0,143.0568,143.0664,142.835,142.9796,28237.0
2024-05-30 10:45:00,148.35,148.47,148.24,148.43,29474.0,143.0182,143.1339,142.9122,143.0953,29474.0
2024-05-30 10:50:00,148.4,148.44,148.09,148.24,41220.0,143.0664,143.105,142.7676,142.9122,41220.0
2024-05-30 10:55:00,148.24,148.56,148.11,148.54,29672.0,142.9122,143.2207,142.7868,143.2014,29672.0
2024-05-30 11:00:00,148.54,148.92,148.48,148.75,25653.0,143.2014,143.5677,143.1435,143.4038,25653.0
2024-05-30 11:05:00,148.77,148.78,148.55,148.75,29979.0,143.4231,143.4328,143.211,143.4038,29979.0
2024-05-30 11:10:00,148.77,148.88,148.72,148.86,27578.0,143.4231,143.5292,143.3749,143.5099,27578.0
2024-05-30 11:15:00,148.86,149.1,148.83,149.1,55364.0,143.5099,143.7413,143.481,143.7413,55364.0
2024-05-30 11:20:00,149.06,149.25,148.86,149.05,27032.0,143.7027,143.8859,143.5099,143.693,27032.0
2024-05-30 11:25:00,149.05,149.08,148.89,148.95,13605.0,143.693,143.722,143.5388,143.5966,13605.0
2024-05-30 11:30:00,148.89,149.24,148.89,149.2,19059.0,143.5388,143.8762,143.5388,143.8377,19059.0
2024-05-30 11:35:00,149.19,149.39,149.17,149.28,33111.0,143.828,144.0208,143.8087,143.9148,33111.0
2024-05-30 11:40:00,149.31,149.37,149.21,149.37,23541.0,143.9437,144.0015,143.8473,144.0015,23541.0
2024-05-30 11:45:00,149.35,149.43,149.23,149.32,31589.0,143.9823,144.0594,143.8666,143.9533,31589.0
2024-05-30 11:50:00,149.31,149.59,149.3,149.33,22084.0,143.9437,144.2136,143.9341,143.963,22084.0
2024-05-30 11:55:00,149.32,149.52,149.32,149.37,18729.0,143.9533,144.1462,143.9533,144.0015,18729.0
2024-05-30 12:00:00,149.36,149.37,149.23,149.34,14239.0,143.9919,144.0015,143.8666,143.9726,14239.0
2024-05-30 12:05:00,149.34,149.36,149.02,149.02,12852.0,143.9726,143.9919,143.6641,143.6641,12852.0
2024-05-30 12:10:00,149.07,149.19,149.01,149.17,14548.0,143.7123,143.828,143.6545,143.8087,14548.0
2024-05-30 12:15:00,149.19,149.33,149.19,149.21,18365.0,143.828,143.963,143.828,143.8473,18365.0
2024-05-30 12:20:00,149.19,149.21,149.0,149.15,15784.0,143.828,143.8473,143.6448,143.7895,15784.0
2024-05-30 12:25:00,149.14,149.32,149.14,149.28,73277.0,143.7798,143.9533,143.7798,143.9148,73277.0
2024-05-30 12:30:00,149.32,149.44,149.28,149.35,17626.0,143.9533,144.069,143.9148,143.9823,17626.0
2024-05-30 12:35:00,149.32,149.42,149.27,149.42,8629.0,143.9533,144.0498,143.9051,144.0498,8629.0
2024-05-30 12:40:00,149.39,149.54,149.37,149.52,14493.0,144.0208,144.1654,144.0015,144.1462,14493.0
2024-05-30 12:45:00,149.5,149.63,149.48,149.57,24193.0,144.1269,144.2522,144.1076,144.1944,24193.0
2024-05-30 12:50:00,149.55,149.68,149.49,149.61,19258.0,144.1751,144.3004,144.1172,144.2329,19258.0
2024-05-30 12:55:00,149.61,149.69,149.56,149.69,17940.0,144.2329,144.31,144.1847,144.31,17940.0
2024-05-30 13:00:00,149.7,149.84,149.69,149.72,10947.0,144.3197,144.4547,144.31,144.339,10947.0
2024-05-30 13:05:00,149.69,149.73,149.61,149.69,13887.0,144.31,144.3486,144.2329,144.31,13887.0
2024-05-30 13:10:00,149.71,149.83,149.64,149.77,16468.0,144.3293,144.445,144.2618,144.3872,16468.0
2024-05-30 13:15:00,149.77,149.79,149.64,149.71,15460.0,144.3872,144.4065,144.2618,144.3293,15460.0
2024-05-30 13:20:00,149.72,149.78,149.63,149.65,20277.0,144.339,144.3968,144.2522,144.2715,20277.0
2024-05-30 13:25:00,149.63,149.95,149.62,149.94,21967.0,144.2522,144.5607,144.2426,144.5511,21967.0
2024-05-30 13:30:00,149.94,149.98,149.83,149.93,28445.0,144.5511,144.5896,144.445,144.5414,28445.0
2024-05-30 13:35:00,149.93,150.16,149.93,150.14,44228.0,144.5414,144.7632,144.5414,144.7439,44228.0
2024-05-30 13:40:00,150.14,150.24,150.06,150.23,39925.0,144.7439,144.8403,144.6667,144.8306,39925.0
2024-05-30 13:45:00,150.24,150.36,150.03,150.16,36499.0,144.8403,144.956,144.6378,144.7632,36499.0
2024-05-30 13:50:00,150.12,150.31,150.1,150.31,17512.0,144.7246,144.9078,144.7053,144.9078,17512.0
2024-05-30 13:55:00,150.32,150.34,150.2,150.26,35642.0,144.9174,144.9367,144.8017,144.8596,35642.0
2024-05-30 14:00:00,150.29,150.32,150.01,150.1,37580.0,144.8885,144.9174,144.6185,144.7053,37580.0
2024-05-30 14:05:00,150.1,150.13,150.04,150.13,12563.0,144.7053,144.7342,144.6475,144.7342,12563.0
2024-05-30 14:10:00,150.1,150.12,149.83,149.84,17293.0,144.7053,144.7246,144.445,144.4547,17293.0
2024-05-30 14:15:00,149.87,149.87,149.62,149.75,20441.0,144.4836,144.4836,144.2426,144.3679,20441.0
2024-05-30 14:20:00,149.78,149.8,149.55,149.57,16218.0,144.3968,144.4161,144.1751,144.1944,16218.0
2024-05-30 14:25:00,149.56,149.68,149.54,149.65,25291.0,144.1847,144.3004,144.1654,144.2715,25291.0
2024-05-30 14:30:00,149.64,149.67,149.54,149.64,15167.0,144.2618,144.2908,144.1654,144.2618,15167.0
2024-05-30 14:35:00,149.65,149.68,149.47,149.47,17413.0,144.2715,144.3004,144.098,144.098,17413.0
2024-05-30 14:40:00,149.47,149.64,149.45,149.64,15444.0,144.098,144.2618,144.0787,144.2618,15444.0
2024-05-30 14:45:00,149.65,149.65,149.55,149.58,11378.0,144.2715,144.2715,144.1751,144.204,11378.0
2024-05-30 14:50:00,149.59,149.6,149.47,149.53,16565.0,144.2136,144.2233,144.098,144.1558,16565.0
2024-05-30 14:55:00,149.53,149.62,149.41,149.5,41133.0,144.1558,144.2426,144.0401,144.1269,41133.0
2024-05-30 15:00:00,149.49,149.54,149.47,149.53,14860.0,144.1172,144.1654,144.098,144.1558,14860.0
2024-05-30 15:05:00,149.53,149.63,149.52,149.56,14361.0,144.1558,144.2522,144.1462,144.1847,14361.0
2024-05-30 15:10:00,149.54,149.76,149.53,149.76,16817.0,144.1654,144.3775,144.1558,144.3775,16817.0
2024-05-30 15:15:00,149.77,149.84,149.61,149.66,24492.0,144.3872,144.4547,144.2329,144.2811,24492.0
2024-05-30 15:20:00,149.67,149.78,149.49,149.54,29142.0,144.2908,144.3968,144.1172,144.1654,29142.0
2024-05-30 15:25:00,149.53,149.59,149.49,149.55,22860.0,144.1558,144.2136,144.1172,144.1751,22860.0
2024-05-30 15:30:00,149.56,149.74,149.56,149.69,46155.0,144.1847,144.3583,144.1847,144.31,46155.0
2024-05-30 15:35:00,149.69,149.76,149.63,149.68,31117.0,144.31,144.3775,144.2522,144.3004,31117.0
2024-05-30 15:40:00,149.68,149.69,149.45,149.52,42718.0,144.3004,144.31,144.0787,144.1462,42718.0
2024-05-30 15:45:00,149.48,149.48,149.3,149.39,52363.0,144.1076,144.1076,143.9341,144.0208,52363.0
2024-05-30 15:50:00,149.39,149.39,148.9,149.17,84334.0,144.0208,144.0208,143.5484,143.8087,84334.0
2024-05-30 15:55:00,149.19,150.0,149.19,149.82,375530.0,143.828,144.6089,143.828,144.4354,375530.0
2024-05-31 09:30:00,148.88,150.35,148.76,150.18,75327.0,143.5292,144.9463,143.4135,144.7824,75327.0
2024-05-31 09:35:00,150.24,150.38,149.91,149.92,41359.0,144.8403,144.9752,144.5221,144.5318,41359.0
2024-05-31 09:40:00,149.98,150.45,149.8,150.41,34370.0,144.5896,145.0427,144.4161,145.0042,34370.0
2024-05-31 09:45:00,150.42,150.49,149.92,149.96,35438.0,145.0138,145.0813,144.5318,144.5703,35438.0
2024-05-31 09:50:00,149.96,150.3,149.83,149.83,26870.0,144.5703,144.8981,144.445,144.445,26870.0
2024-05-31 09:55:00,149.86,150.06,149.79,150.0,31306.0,144.4739,144.6667,144.4065,144.6089,31306.0
2024-05-31 10:00:00,150.06,150.82,150.04,150.81,20327.0,144.6667,145.3994,144.6475,145.3898,20327.0
2024-05-31 10:05:00,150.81,150.87,150.43,150.45,28353.0,145.3898,145.4476,145.0235,145.0427,28353.0
2024-05-31 10:10:00,150.47,150.51,149.92,150.06,47690.0,145.062,145.1006,144.5318,144.6667,47690.0
2024-05-31 10:15:00,150.06,151.16,150.06,151.13,24592.0,144.6667,145.7272,144.6667,145.6983,24592.0
2024-05-31 10:20:00,151.11,151.32,151.05,151.08,13722.0,145.679,145.8815,145.6212,145.6501,13722.0
2024-05-31 10:25:00,151.13,151.45,151.11,151.33,45668.0,145.6983,146.0068,145.679,145.8911,45668.0
2024-05-31 10:30:00,151.36,151.71,151.22,151.57,93828.0,145.92,146.2574,145.7851,146.1225,93828.0
2024-05-31 10:35:00,151.57,151.74,151.43,151.64,34622.0,146.1225,146.2864,145.9875,146.19,34622.0
2024-05-31 10:40:00,151.58,151.83,151.36,151.72,27567.0,146.1321,146.3731,145.92,146.2671,27567.0
2024-05-31 10:45:00,151.7,152.18,151.66,152.11,28480.0,146.2478,146.7106,146.2092,146.6431,28480.0
2024-05-31 10:50:00,152.06,152.16,151.82,151.94,19923.0,146.5949,146.6913,146.3635,146.4792,19923.0
2024-05-31 10:55:00,151.94,152.19,151.92,152.11,21351.0,146.4792,146.7202,146.4599,146.6431,21351.0
2024-05-31 11:00:00,152.15,152.15,151.81,151.86,9376.0,146.6816,146.6816,146.3539,146.4021,9376.0
2024-05-31 11:05:00,151.84,151.98,151.67,151.96,42186.0,146.3828,146.5177,146.2189,146.4985,42186.0
2024-05-31 11:10:00,151.99,152.51,151.98,152.31,60926.0,146.5274,147.0287,146.5177,146.8359,60926.0
2024-05-31 11:15:00,152.36,152.44,152.01,152.43,31699.0,146.8841,146.9612,146.5467,146.9516,31699.0
2024-05-31 11:20:00,152.46,152.67,152.46,152.62,28984.0,146.9805,147.1829,146.9805,147.1347,28984.0
2024-05-31 11:25:00,152.6,152.75,152.57,152.73,18879.0,147.1155,147.2601,147.0865,147.2408,18879.0
2024-05-31 11:30:00,152.73,152.76,152.56,152.75,10989.0,147.2408,147.2697,147.0769,147.2601,10989.0
2024-05-31 11:35:00,152.73,152.85,152.48,152.54,19191.0,147.2408,147.3565,146.9998,147.0576,19191.0
2024-05-31 11:40:00,152.51,152.62,152.4,152.55,21935.0,147.0287,147.1347,146.9226,147.0673,21935.0
2024-05-31 11:45:00,152.59,152.63,152.33,152.37,11137.0,147.1058,147.1444,146.8552,146.8937,11137.0
2024-05-31 11:50:00,152.34,152.35,152.19,152.3,13643.0,146.8648,146.8744,146.7202,146.8262,13643.0
2024-05-31 11:55:00,152.31,152.31,152.18,152.26,11923.0,146.8359,146.8359,146.7106,146.7877,11923.0
2024-05-31 12:00:00,152.24,152.27,152.01,152.19,18081.0,146.7684,146.7973,146.5467,146.7202,18081.0
2024-05-31 12:05:00,152.17,152.17,151.86,151.88,12046.0,146.7009,146.7009,146.4021,146.4213,12046.0
2024-05-31 12:10:00,151.91,151.91,151.71,151.78,27339.0,146.4503,146.4503,146.2574,146.3249,27339.0
2024-05-31 12:15:00,151.76,151.83,151.59,151.81,24420.0,146.3057,146.3731,146.1418,146.3539,24420.0
2024-05-31 12:20:00,151.79,152.0,151.79,151.8,14279.0,146.3346,146.537,146.3346,146.3442,14279.0
2024-05-31 12:25:00,151.83,152.03,151.82,151.97,12699.0,146.3731,146.5659,146.3635,146.5081,12699.0
2024-05-31 12:30:00,151.97,152.02,151.9,151.98,14732.0,146.5081,146.5563,146.4406,146.5177,14732.0
2024-05-31 12:35:00,151.96,152.03,151.93,151.99,11909.0,146.4985,146.5659,146.4695,146.5274,11909.0
2024-05-31 12:40:00,151.99,152.16,151.91,152.14,13839.0,146.5274,146.6913,146.4503,146.672,13839.0
2024-05-31 12:45:00,152.18,152.21,151.89,151.98,13221.0,146.7106,146.7395,146.431,146.5177,13221.0
2024-05-31 12:50:00,151.94,152.13,151.91,152.11,10086.0,146.4792,146.6624,146.4503,146.6431,10086.0
2024-05-31 12:55:00,152.11,152.2,152.09,152.15,11645.0,146.6431,146.7298,146.6238,146.6816,11645.0
2024-05-31 13:00:00,152.14,152.24,152.07,152.09,8828.0,146.672,146.7684,146.6045,146.6238,8828.0
2024-05-31 13:05:00,152.11,152.28,152.09,152.24,9954.0,146.6431,146.807,146.6238,146.7684,9954.0
2024-05-31 13:10:00,152.22,152.42,152.2,152.42,12857.0,146.7491,146.9419,146.7298,146.9419,12857.0
2024-05-31 13:15:00,152.4,152.46,152.38,152.44,9840.0,146.9226,146.9805,146.9034,146.9612,9840.0
2024-05-31 13:20:00,152.46,152.62,152.44,152.6,17106.0,146.9805,147.1347,146.9612,147.1155,17106.0
2024-05-31 13:25:00,152.59,152.62,152.46,152.52,17211.0,147.1058,147.1347,146.9805,147.0383,17211.0
2024-05-31 13:30:00,152.54,152.68,152.54,152.56,10416.0,147.0576,147.1926,147.0576,147.0769,10416.0
2024-05-31 13:35:00,152.61,152.64,152.47,152.54,11322.0,147.1251,147.154,146.9901,147.0576,11322.0
2024-05-31 13:40:00,152.58,152.71,152.53,152.59,13311.0,147.0962,147.2215,147.048,147.1058,13311.0
2024-05-31 13:45:00,152.57,152.67,152.54,152.56,10150.0,147.0865,147.1829,147.0576,147.0769,10150.0
2024-05-31 13:50:00,152.55,152.66,152.53,152.54,10810.0,147.0673,147.1733,147.048,147.0576,10810.0
2024-05-31 13:55:00,152.56,152.73,152.5,152.73,14470.0,147.0769,147.2408,147.0191,147.2408,14470.0
2024-05-31 14:00:00,152.73,152.84,152.71,152.84,16286.0,147.2408,147.3468,147.2215,147.3468,16286.0
2024-05-31 14:05:00,152.84,153.11,152.81,153.05,34174.0,147.3468,147.6071,147.3179,147.5493,34174.0
2024-05-31 14:10:00,153.05,153.1,152.9,153.0,19124.0,147.5493,147.5975,147.4047,147.5011,19124.0
2024-05-31 14:15:00,153.01,153.18,152.94,153.18,10988.0,147.5107,147.6746,147.4432,147.6746,10988.0
2024-05-31 14:20:00,153.16,153.2,153.11,153.13,17968.0,147.6553,147.6939,147.6071,147.6264,17968.0
2024-05-31 14:25:00,153.13,153.13,152.98,153.07,12083.0,147.6264,147.6264,147.4818,147.5686,12083.0
2024-05-31 14:30:00,153.08,153.13,153.0,153.06,12717.0,147.5782,147.6264,147.5011,147.5589,12717.0
2024-05-31 14:35:00,153.07,153.37,153.07,153.32,16247.0,147.5686,147.8578,147.5686,147.8096,16247.0
2024-05-31 14:40:00,153.32,153.7,153.32,153.7,19231.0,147.8096,148.1759,147.8096,148.1759,19231.0
2024-05-31 14:45:00,153.69,153.73,153.48,153.5,21393.0,148.1663,148.2048,147.9638,147.9831,21393.0
2024-05-31 14:50:00,153.5,153.57,153.4,153.5,25261.0,147.9831,148.0506,147.8867,147.9831,25261.0
2024-05-31 14:55:00,153.49,153.71,153.43,153.69,17246.0,147.9735,148.1856,147.9156,148.1663,17246.0
2024-05-31 15:00:00,153.7,153.8,153.4,153.62,27986.0,148.1759,148.2723,147.8867,148.0988,27986.0
2024-05-31 15:05:00,153.61,153.86,153.6,153.68,22829.0,148.0892,148.3302,148.0795,148.1566,22829.0
2024-05-31 15:10:00,153.65,153.83,153.53,153.79,20102.0,148.1277,148.3013,148.012,148.2627,20102.0
2024-05-31 15:15:00,153.78,153.86,153.68,153.83,47275.0,148.2531,148.3302,148.1566,148.3013,47275.0
2024-05-31 15:20:00,153.79,153.88,153.75,153.87,31727.0,148.2627,148.3495,148.2241,148.3398,31727.0
2024-05-31 15:25:00,153.85,153.97,153.78,153.82,32067.0,148.3205,148.4362,148.2531,148.2916,32067.0
2024-05-31 15:30:00,153.81,154.04,153.76,153.95,39212.0,148.282,148.5037,148.2338,148.4169,39212.0
2024-05-31 15:35:00,153.96,154.24,153.94,154.18,59870.0,148.4266,148.6965,148.4073,148.6387,59870.0
2024-05-31 15:40:00,154.18,154.51,154.18,154.46,69992.0,148.6387,148.9568,148.6387,148.9086,69992.0
2024-05-31 15:45:00,154.47,154.82,154.33,154.81,77119.0,148.9183,149.2557,148.7833,149.246,77119.0
2024-05-31 15:50:00,154.79,155.69,154.79,155.35,376206.0,149.2268,150.0944,149.2268,149.7666,376206.0
2024-05-31 15:55:00,155.33,156.93,155.29,155.96,883652.0,149.7473,151.2898,149.7088,150.3547,883652.0
2024-06-03 09:30:00,152.09,153.11,151.38,152.81,325715.0,146.6238,147.6071,145.9393,147.3179,325715.0
2024-06-03 09:35:00,152.74,153.19,151.66,151.74,85442.0,147.2504,147.6843,146.2092,146.2864,85442.0
2024-06-03 09:40:00,151.76,152.98,151.62,152.89,89023.0,146.3057,147.4818,146.1707,147.395,89023.0
2024-06-03 09:45:00,152.81,153.61,152.53,153.58,43304.0,147.3179,148.0892,147.048,148.0602,43304.0
2024-06-03 09:50:00,153.5,154.2,153.33,154.15,53506.0,147.9831,148.658,147.8192,148.6098,53506.0
2024-06-03 09:55:00,154.1,154.36,153.08,153.09,36437.0,148.5615,148.8122,147.5782,147.5878,36437.0
2024-06-03 10:00:00,153.29,153.48,152.87,153.13,29645.0,147.7807,147.9638,147.3758,147.6264,29645.0
2024-06-03 10:05:00,153.15,154.0,153.15,153.72,21512.0,147.6457,148.4651,147.6457,148.1952,21512.0
2024-06-03 10:10:00,153.82,153.87,153.35,153.68,16206.0,148.2916,148.3398,147.8385,148.1566,16206.0
2024-06-03 10:15:00,153.75,153.84,153.54,153.56,18250.0,148.2241,148.3109,148.0217,148.041,18250.0
2024-06-03 10:20:00,153.6,153.6,152.85,153.0,11032.0,148.0795,148.0795,147.3565,147.5011,11032.0
2024-06-03 10:25:00,153.27,153.48,153.19,153.31,15343.0,147.7614,147.9638,147.6843,147.7999,15343.0
2024-06-03 10:30:00,153.34,153.64,153.3,153.34,18080.0,147.8289,148.1181,147.7903,147.8289,18080.0
2024-06-03 10:35:00,153.39,153.39,152.95,153.02,51539.0,147.8771,147.8771,147.4529,147.5204,51539.0
2024-06-03 10:40:00,153.02,153.41,152.82,153.03,38174.0,147.5204,147.8963,147.3276,147.53,38174.0
2024-06-03 10:45:00,153.06,153.39,152.88,153.15,16772.0,147.5589,147.8771,147.3854,147.6457,16772.0
2024-06-03 10:50:00,153.2,153.34,152.89,152.97,38131.0,147.6939,147.8289,147.395,147.4722,38131.0
2024-06-03 10:55:00,152.96,153.12,152.31,152.56,42371.0,147.4625,147.6168,146.8359,147.0769,42371.0
2024-06-03 11:00:00,152.54,152.86,152.25,152.76,14803.0,147.0576,147.3661,146.778,147.2697,14803.0
2024-06-03 11:05:00,152.69,152.98,152.46,152.94,19912.0,147.2022,147.4818,146.9805,147.4432,19912.0
2024-06-03 11:10:00,152.91,153.09,152.82,152.92,19406.0,147.4143,147.5878,147.3276,147.424,19406.0
2024-06-03 11:15:00,152.86,152.86,152.64,152.76,14124.0,147.3661,147.3661,147.154,147.2697,14124.0
2024-06-03 11:20:00,152.74,152.94,152.73,152.93,13310.0,147.2504,147.4432,147.2408,147.4336,13310.0
2024-06-03 11:25:00,152.93,153.06,152.85,152.9,13292.0,147.4336,147.5589,147.3565,147.4047,13292.0
2024-06-03 11:30:00,152.9,153.04,152.81,152.86,16990.0,147.4047,147.5396,147.3179,147.3661,16990.0
2024-06-03 11:35:00,152.91,152.98,152.73,152.9,15111.0,147.4143,147.4818,147.2408,147.4047,15111.0
2024-06-03 11:40:00,152.91,152.96,152.76,152.88,13679.0,147.4143,147.4625,147.2697,147.3854,13679.0
2024-06-03 11:45:00,152.88,153.12,152.87,152.95,21290.0,147.3854,147.6168,147.3758,147.4529,21290.0
2024-06-03 11:50:00,152.95,153.06,152.87,153.0,19107.0,147.4529,147.5589,147.3758,147.5011,19107.0
2024-06-03 11:55:00,152.99,153.17,152.95,152.97,34859.0,147.4914,147.665,147.4529,147.4722,34859.0
2024-06-03 12:00:00,153.0,153.06,152.74,152.83,9222.0,147.5011,147.5589,147.2504,147.3372,9222.0
2024-06-03 12:05:00,152.82,153.05,152.58,153.03,23052.0,147.3276,147.5493,147.0962,147.53,23052.0
2024-06-03 12:10:00,153.05,153.1,152.66,152.7,9095.0,147.5493,147.5975,147.1733,147.2119,9095.0
2024-06-03 12:15:00,152.7,152.96,152.7,152.78,11669.0,147.2119,147.4625,147.2119,147.289,11669.0
2024-06-03 12:20:00,152.82,152.82,152.5,152.58,10305.0,147.3276,147.3276,147.0191,147.0962,10305.0
2024-06-03 12:25:00,152.67,152.69,152.52,152.59,11046.0,147.1829,147.2022,147.0383,147.1058,11046.0
2024-06-03 12:30:00,152.61,152.68,152.37,152.46,14041.0,147.1251,147.1926,146.8937,146.9805,14041.0
2024-06-03 12:35:00,152.51,152.58,152.44,152.53,10602.0,147.0287,147.0962,146.9612,147.048,10602.0
2024-06-03 12:40:00,152.49,152.53,152.31,152.36,11769.0,147.0094,147.048,146.8359,146.8841,11769.0
2024-06-03 12:45:00,152.35,152.54,152.34,152.4,19973.0,146.8744,147.0576,146.8648,146.9226,19973.0
2024-06-03 12:50:00,152.44,152.47,152.18,152.47,13405.0,146.9612,146.9901,146.7106,146.9901,13405.0
2024-06-03 12:55:00,152.47,152.53,152.43,152.53,6820.0,146.9901,147.048,146.9516,147.048,6820.0
2024-06-03 13:00:00,152.48,152.52,152.25,152.44,10452.0,146.9998,147.0383,146.778,146.9612,10452.0
2024-06-03 13:05:00,152.42,152.42,152.19,152.37,12596.0,146.9419,146.9419,146.7202,146.8937,12596.0
2024-06-03 13:10:00,152.36,152.43,152.16,152.36,18619.0,146.8841,146.9516,146.6913,146.8841,18619.0
2024-06-03 13:15:00,152.37,152.54,152.25,152.49,34819.0,146.8937,147.0576,146.778,147.0094,34819.0
2024-06-03 13:20:00,152.49,152.78,152.46,152.47,18733.0,147.0094,147.289,146.9805,146.9901,18733.0
2024-06-03 13:25:00,152.49,152.57,152.36,152.57,13550.0,147.0094,147.0865,146.8841,147.0865,13550.0
2024-06-03 13:30:00,152.57,152.73,152.56,152.65,14691.0,147.0865,147.2408,147.0769,147.1637,14691.0
2024-06-03 13:35:00,152.65,152.9,152.65,152.89,13246.0,147.1637,147.4047,147.1637,147.395,13246.0
2024-06-03 13:40:00,152.88,152.98,152.8,152.82,16911.0,147.3854,147.4818,147.3083,147.3276,16911.0
2024-06-03 13:45:00,152.85,153.08,152.78,152.82,22825.0,147.3565,147.5782,147.289,147.3276,22825.0
2024-06-03 13:50:00,152.79,153.15,152.79,152.9,15985.0,147.2986,147.6457,147.2986,147.4047,15985.0
2024-06-03 13:55:00,152.91,152.93,152.82,152.86,8306.0,147.4143,147.4336,147.3276,147.3661,8306.0
2024-06-03 14:00:00,152.89,153.03,152.72,152.97,11069.0,147.395,147.53,147.2311,147.4722,11069.0
2024-06-03 14:05:00,153.01,153.11,152.91,152.97,16985.0,147.5107,147.6071,147.4143,147.4722,16985.0
2024-06-03 14:10:00,152.97,153.21,152.97,153.05,14100.0,147.4722,147.7035,147.4722,147.5493,14100.0
2024-06-03 14:15:00,153.02,153.19,153.01,153.18,17889.0,147.5204,147.6843,147.5107,147.6746,17889.0
2024-06-03 14:20:00,153.16,153.31,153.1,153.31,18558.0,147.6553,147.7999,147.5975,147.7999,18558.0
2024-06-03 14:25:00,153.3,153.37,153.21,153.21,17126.0,147.7903,147.8578,147.7035,147.7035,17126.0
2024-06-03 14:30:00,153.22,153.41,153.16,153.4,23649.0,147.7132,147.8963,147.6553,147.8867,23649.0
2024-06-03 14:35:00,153.38,153.49,153.34,153.34,14999.0,147.8674,147.9735,147.8289,147.8289,14999.0
2024-06-03 14:40:00,153.35,153.6,153.35,153.52,19885.0,147.8385,148.0795,147.8385,148.0024,19885.0
2024-06-03 14:45:00,153.53,153.85,153.52,153.85,15744.0,148.012,148.3205,148.0024,148.3205,15744.0
2024-06-03 14:50:00,153.87,154.1,153.86,154.08,56054.0,148.3398,148.5615,148.3302,148.5423,56054.0
2024-06-03 14:55:00,154.11,154.32,154.08,154.16,45009.0,148.5712,148.7736,148.5423,148.6194,45009.0
2024-06-03 15:00:00,154.17,154.2,154.06,154.18,21652.0,148.629,148.658,148.523,148.6387,21652.0
2024-06-03 15:05:00,154.2,154.43,154.2,154.32,25889.0,148.658,148.8797,148.658,148.7736,25889.0
2024-06-03 15:10:00,154.32,154.49,154.31,154.32,31045.0,148.7736,148.9375,148.764,148.7736,31045.0
2024-06-03 15:15:00,154.33,154.48,154.24,154.28,40654.0,148.7833,148.9279,148.6965,148.7351,40654.0
2024-06-03 15:20:00,154.3,154.43,154.27,154.38,32266.0,148.7544,148.8797,148.7254,148.8315,32266.0
2024-06-03 15:25:00,154.39,154.46,154.13,154.14,23458.0,148.8411,148.9086,148.5905,148.6001,23458.0
2024-06-03 15:30:00,154.13,154.24,153.99,154.22,33534.0,148.5905,148.6965,148.4555,148.6772,33534.0
2024-06-03 15:35:00,154.23,154.23,153.48,153.52,26891.0,148.6869,148.6869,147.9638,148.0024,26891.0
2024-06-03 15:40:00,153.49,153.59,153.23,153.39,35057.0,147.9735,148.0699,147.7228,147.8771,35057.0
2024-06-03 15:45:00,153.39,153.54,153.07,153.09,45635.0,147.8771,148.0217,147.5686,147.5878,45635.0
2024-06-03 15:50:00,153.06,153.31,152.76,152.9,80033.0,147.5589,147.7999,147.2697,147.4047,80033.0
2024-06-03 15:55:00,152.91,153.13,152.76,153.01,199894.0,147.4143,147.6264,147.2697,147.5107,199894.0
2024-06-04 09:30:00,152.37,152.84,152.29,152.75,41230.0,146.8937,147.3468,146.8166,147.2601,41230.0
2024-06-04 09:35:00,152.72,153.17,152.58,152.96,26640.0,147.2311,147.665,147.0962,147.4625,26640.0
2024-06-04 09:40:00,152.92,153.28,152.61,153.28,24225.0,147.424,147.771,147.1251,147.771,24225.0
2024-06-04 09:45:00,153.29,153.62,153.19,153.49,23681.0,147.7807,148.0988,147.6843,147.9735,23681.0
2024-06-04 09:50:00,153.43,154.09,153.35,153.75,65059.0,147.9156,148.5519,147.8385,148.2241,65059.0
2024-06-04 09:55:00,153.76,154.03,153.51,153.97,36096.0,148.2338,148.4941,147.9928,148.4362,36096.0
2024-06-04 10:00:00,154.03,154.19,153.34,153.48,32647.0,148.4941,148.6483,147.8289,147.9638,32647.0
2024-06-04 10:05:00,153.41,153.41,152.58,152.78,20260.0,147.8963,147.8963,147.0962,147.289,20260.0
2024-06-04 10:10:00,152.81,152.87,152.32,152.44,41137.0,147.3179,147.3758,146.8455,146.9612,41137.0
2024-06-04 10:15:00,152.38,152.78,152.37,152.55,26179.0,146.9034,147.289,146.8937,147.0673,26179.0
2024-06-04 10:20:00,152.53,152.8,152.45,152.8,22239.0,147.048,147.3083,146.9709,147.3083,22239.0
2024-06-04 10:25:00,152.76,152.91,152.71,152.74,28580.0,147.2697,147.4143,147.2215,147.2504,28580.0
2024-06-04 10:30:00,152.74,152.98,152.44,152.97,19903.0,147.2504,147.4818,146.9612,147.4722,19903.0
2024-06-04 10:35:00,152.95,152.95,152.33,152.48,15523.0,147.4529,147.4529,146.8552,146.9998,15523.0
2024-06-04 10:40:00,152.44,152.48,152.29,152.36,24559.0,146.9612,146.9998,146.8166,146.8841,24559.0
2024-06-04 10:45:00,152.36,152.36,152.05,152.12,39453.0,146.8841,146.8841,146.5852,146.6527,39453.0
2024-06-04 10:50:00,152.2,152.28,151.9,151.93,22087.0,146.7298,146.807,146.4406,146.4695,22087.0
2024-06-04 10:55:00,151.92,151.96,151.73,151.81,17105.0,146.4599,146.4985,146.2767,146.3539,17105.0
2024-06-04 11:00:00,151.81,152.15,151.79,152.06,25580.0,146.3539,146.6816,146.3346,146.5949,25580.0
2024-06-04 11:05:00,152.06,152.16,151.89,151.89,10601.0,146.5949,146.6913,146.431,146.431,10601.0
2024-06-04 11:10:00,151.92,152.02,151.8,151.86,17199.0,146.4599,146.5563,146.3442,146.4021,17199.0
2024-06-04 11:15:00,151.8,151.83,151.63,151.81,35398.0,146.3442,146.3731,146.1803,146.3539,35398.0
2024-06-04 11:20:00,151.81,151.83,151.4,151.44,19628.0,146.3539,146.3731,145.9586,145.9972,19628.0
2024-06-04 11:25:00,151.44,151.47,150.96,150.98,28495.0,145.9972,146.0261,145.5344,145.5537,28495.0
2024-06-04 11:30:00,150.99,151.23,150.87,150.97,49169.0,145.5633,145.7947,145.4476,145.544,49169.0
2024-06-04 11:35:00,150.97,151.17,150.79,151.03,33973.0,145.544,145.7369,145.3705,145.6019,33973.0
2024-06-04 11:40:00,151.04,151.05,150.85,150.86,24390.0,145.6115,145.6212,145.4284,145.438,24390.0
2024-06-04 11:45:00,150.86,151.05,150.75,150.83,21692.0,145.438,145.6212,145.332,145.4091,21692.0
2024-06-04 11:50:00,150.83,150.85,150.58,150.59,45089.0,145.4091,145.4284,145.1681,145.1777,45089.0
2024-06-04 11:55:00,150.58,151.0,150.57,150.98,41480.0,145.1681,145.573,145.1584,145.5537,41480.0
2024-06-04 12:00:00,151.01,151.07,150.7,150.78,26923.0,145.5826,145.6404,145.2837,145.3609,26923.0
2024-06-04 12:05:00,150.78,150.99,150.63,150.93,49948.0,145.3609,145.5633,145.2163,145.5055,49948.0
2024-06-04 12:10:00,150.96,151.19,150.85,151.17,27749.0,145.5344,145.7561,145.4284,145.7369,27749.0
2024-06-04 12:15:00,151.19,151.22,150.77,150.84,24608.0,145.7561,145.7851,145.3512,145.4187,24608.0
2024-06-04 12:20:00,150.81,150.83,150.6,150.72,27174.0,145.3898,145.4091,145.1873,145.303,27174.0
2024-06-04 12:25:00,150.73,150.95,150.68,150.93,25480.0,145.3127,145.5248,145.2645,145.5055,25480.0
2024-06-04 12:30:00,150.95,151.22,150.95,151.08,66186.0,145.5248,145.7851,145.5248,145.6501,66186.0
2024-06-04 12:35:00,151.08,151.21,150.92,150.96,35715.0,145.6501,145.7754,145.4958,145.5344,35715.0
2024-06-04 12:40:00,150.99,151.11,150.93,151.11,14021.0,145.5633,145.679,145.5055,145.679,14021.0
2024-06-04 12:45:00,151.08,151.25,151.03,151.22,23380.0,145.6501,145.814,145.6019,145.7851,23380.0
2024-06-04 12:50:00,151.22,151.22,151.0,151.03,19355.0,145.7851,145.7851,145.573,145.6019,19355.0
2024-06-04 12:55:00,151.01,151.13,150.97,151.08,20963.0,145.5826,145.6983,145.544,145.6501,20963.0
2024-06-04 13:00:00,151.04,151.2,151.02,151.2,9410.0,145.6115,145.7658,145.5922,145.7658,9410.0
2024-06-04 13:05:00,151.22,151.27,150.95,151.03,15475.0,145.7851,145.8333,145.5248,145.6019,15475.0
2024-06-04 13:10:00,151.07,151.32,151.0,151.09,13355.0,145.6404,145.8815,145.573,145.6597,13355.0
2024-06-04 13:15:00,151.08,151.35,150.99,151.3,16416.0,145.6501,145.9104,145.5633,145.8622,16416.0
2024-06-04 13:20:00,151.34,151.38,151.14,151.2,14321.0,145.9007,145.9393,145.7079,145.7658,14321.0
2024-06-04 13:25:00,151.2,151.25,151.07,151.23,13823.0,145.7658,145.814,145.6404,145.7947,13823.0
2024-06-04 13:30:00,151.25,151.26,150.99,151.04,16673.0,145.814,145.8236,145.5633,145.6115,16673.0
2024-06-04 13:35:00,151.05,151.23,150.97,151.17,14115.0,145.6212,145.7947,145.544,145.7369,14115.0
2024-06-04 13:40:00,151.15,151.2,151.11,151.12,13079.0,145.7176,145.7658,145.679,145.6887,13079.0
2024-06-04 13:45:00,151.14,151.39,151.13,151.39,19536.0,145.7079,145.9489,145.6983,145.9489,19536.0
2024-06-04 13:50:00,151.37,151.38,151.23,151.28,17212.0,145.9297,145.9393,145.7947,145.8429,17212.0
2024-06-04 13:55:00,151.28,151.4,151.2,151.4,11208.0,145.8429,145.9586,145.7658,145.9586,11208.0
2024-06-04 14:00:00,151.42,151.44,151.24,151.24,13796.0,145.9779,145.9972,145.8043,145.8043,13796.0
2024-06-04 14:05:00,151.24,151.28,151.09,151.19,18244.0,145.8043,145.8429,145.6597,145.7561,18244.0
2024-06-04 14:10:00,151.2,151.3,151.2,151.3,13526.0,145.7658,145.8622,145.7658,145.8622,13526.0
2024-06-04 14:15:00,151.29,151.38,151.15,151.34,16664.0,145.8525,145.9393,145.7176,145.9007,16664.0
2024-06-04 14:20:00,151.34,151.75,151.33,151.74,33699.0,145.9007,146.296,145.8911,146.2864,33699.0
2024-06-04 14:25:00,151.74,152.01,151.61,151.78,58842.0,146.2864,146.5467,146.161,146.3249,58842.0
2024-06-04 14:30:00,151.8,151.8,151.56,151.63,24497.0,146.3442,146.3442,146.1128,146.1803,24497.0
2024-06-04 14:35:00,151.63,151.76,151.6,151.65,36989.0,146.1803,146.3057,146.1514,146.1996,36989.0
2024-06-04 14:40:00,151.64,152.12,151.63,152.09,27573.0,146.19,146.6527,146.1803,146.6238,27573.0
2024-06-04 14:45:00,152.09,152.28,152.06,152.06,20744.0,146.6238,146.807,146.5949,146.5949,20744.0
2024-06-04 14:50:00,152.05,152.11,151.69,151.72,12080.0,146.5852,146.6431,146.2382,146.2671,12080.0
2024-06-04 14:55:00,151.74,151.74,151.3,151.44,59524.0,146.2864,146.2864,145.8622,145.9972,59524.0
2024-06-04 15:00:00,151.44,151.45,151.03,151.06,46128.0,145.9972,146.0068,145.6019,145.6308,46128.0
2024-06-04 15:05:00,151.08,151.1,150.94,151.06,28528.0,145.6501,145.6694,145.5151,145.6308,28528.0
2024-06-04 15:10:00,151.06,151.09,150.88,150.9,21492.0,145.6308,145.6597,145.4573,145.4766,21492.0
2024-06-04 15:15:00,150.91,150.97,150.74,150.79,32803.0,145.4862,145.544,145.3223,145.3705,32803.0
2024-06-04 15:20:00,150.79,150.79,150.63,150.65,44268.0,145.3705,145.3705,145.2163,145.2355,44268.0
2024-06-04 15:25:00,150.68,150.71,150.47,150.59,58732.0,145.2645,145.2934,145.062,145.1777,58732.0
2024-06-04 15:30:00,150.59,150.83,150.37,150.47,35831.0,145.1777,145.4091,144.9656,145.062,35831.0
2024-06-04 15:35:00,150.47,150.49,150.11,150.24,51807.0,145.062,145.0813,144.715,144.8403,51807.0
2024-06-04 15:40:00,150.22,150.46,150.22,150.46,52407.0,144.821,145.0524,144.821,145.0524,52407.0
2024-06-04 15:45:00,150.44,150.58,150.3,150.47,40291.0,145.0331,145.1681,144.8981,145.062,40291.0
2024-06-04 15:50:00,150.47,150.87,150.44,150.83,110594.0,145.062,145.4476,145.0331,145.4091,110594.0
2024-06-04 15:55:00,150.84,150.89,150.41,150.54,267316.0,145.4187,145.4669,145.0042,145.1295,267316.0
2024-06-05 09:30:00,150.5,150.98,149.8,149.91,91475.0,145.0909,145.5537,144.4161,144.5221,91475.0
2024-06-05 09:35:00,150.02,150.36,149.64,150.03,55477.0,144.6282,144.956,144.2618,144.6378,55477.0
2024-06-05 09:40:00,149.99,150.36,149.91,150.3,35274.0,144.5993,144.956,144.5221,144.8981,35274.0
2024-06-05 09:45:00,150.19,150.2,149.44,149.5,41935.0,144.7921,144.8017,144.069,144.1269,41935.0
2024-06-05 09:50:00,149.5,149.51,148.91,149.12,38096.0,144.1269,144.1365,143.5581,143.7605,38096.0
2024-06-05 09:55:00,149.13,149.22,148.61,148.61,42922.0,143.7702,143.8569,143.2689,143.2689,42922.0
2024-06-05 10:00:00,148.61,148.62,148.17,148.45,100051.0,143.2689,143.2785,142.8447,143.1146,100051.0
2024-06-05 10:05:00,148.45,148.45,147.97,148.04,68734.0,143.1146,143.1146,142.6519,142.7193,68734.0
2024-06-05 10:10:00,148.06,148.59,148.06,148.25,41815.0,142.7386,143.2496,142.7386,142.9218,41815.0
2024-06-05 10:15:00,148.31,148.36,147.75,147.81,45118.0,142.9796,143.0278,142.4398,142.4976,45118.0
2024-06-05 10:20:00,147.81,148.1,147.65,147.83,52236.0,142.4976,142.7772,142.3434,142.5169,52236.0
2024-06-05 10:25:00,147.85,148.09,147.66,147.96,65484.0,142.5362,142.7676,142.353,142.6422,65484.0
2024-06-05 10:30:00,147.97,148.05,147.66,147.78,53544.0,142.6519,142.729,142.353,142.4687,53544.0
2024-06-05 10:35:00,147.81,147.99,147.6,147.94,35319.0,142.4976,142.6711,142.2952,142.6229,35319.0
2024-06-05 10:40:00,147.97,148.13,147.74,148.01,31607.0,142.6519,142.8061,142.4301,142.6904,31607.0
2024-06-05 10:45:00,148.02,148.18,147.8,148.0,27402.0,142.7001,142.8543,142.488,142.6808,27402.0
2024-06-05 10:50:00,148.03,148.31,148.0,148.21,31704.0,142.7097,142.9796,142.6808,142.8832,31704.0
2024-06-05 10:55:00,148.22,148.22,147.99,148.11,22618.0,142.8929,142.8929,142.6711,142.7868,22618.0
2024-06-05 11:00:00,148.12,148.42,148.1,148.42,27068.0,142.7965,143.0857,142.7772,143.0857,27068.0
2024-06-05 11:05:00,148.43,148.69,148.4,148.48,29529.0,143.0953,143.346,143.0664,143.1435,29529.0
2024-06-05 11:10:00,148.45,148.77,148.42,148.66,23651.0,143.1146,143.4231,143.0857,143.3171,23651.0
2024-06-05 11:15:00,148.64,148.75,148.52,148.56,24985.0,143.2978,143.4038,143.1821,143.2207,24985.0
2024-06-05 11:20:00,148.56,148.64,148.39,148.49,25211.0,143.2207,143.2978,143.0568,143.1532,25211.0
2024-06-05 11:25:00,148.44,148.65,148.36,148.37,38395.0,143.105,143.3074,143.0278,143.0375,38395.0
2024-06-05 11:30:00,148.38,148.5,148.25,148.35,32005.0,143.0471,143.1628,142.9218,143.0182,32005.0
2024-06-05 11:35:00,148.35,148.51,148.19,148.48,21083.0,143.0182,143.1725,142.864,143.1435,21083.0
2024-06-05 11:40:00,148.49,148.57,148.35,148.35,18276.0,143.1532,143.2303,143.0182,143.0182,18276.0
2024-06-05 11:45:00,148.38,148.43,148.3,148.33,22381.0,143.0471,143.0953,142.97,142.9989,22381.0
2024-06-05 11:50:00,148.3,148.3,148.07,148.17,27041.0,142.97,142.97,142.7483,142.8447,27041.0
2024-06-05 11:55:00,148.18,148.36,148.13,148.29,19450.0,142.8543,143.0278,142.8061,142.9604,19450.0
2024-06-05 12:00:00,148.31,148.38,148.19,148.19,22007.0,142.9796,143.0471,142.864,142.864,22007.0
2024-06-05 12:05:00,148.17,148.23,148.03,148.04,35422.0,142.8447,142.9025,142.7097,142.7193,35422.0
2024-06-05 12:10:00,148.05,148.31,148.02,148.14,21448.0,142.729,142.9796,142.7001,142.8158,21448.0
2024-06-05 12:15:00,148.15,148.19,148.06,148.1,20078.0,142.8254,142.864,142.7386,142.7772,20078.0
2024-06-05 12:20:00,148.09,148.23,148.07,148.15,17863.0,142.7676,142.9025,142.7483,142.8254,17863.0
2024-06-05 12:25:00,148.18,148.18,148.04,148.05,28434.0,142.8543,142.8543,142.7193,142.729,28434.0
2024-06-05 12:30:00,148.06,148.09,147.97,148.03,23350.0,142.7386,142.7676,142.6519,142.7097,23350.0
2024-06-05 12:35:00,148.03,148.27,148.02,148.14,16318.0,142.7097,142.9411,142.7001,142.8158,16318.0
2024-06-05 12:40:00,148.17,148.24,148.11,148.15,16431.0,142.8447,142.9122,142.7868,142.8254,16431.0
2024-06-05 12:45:00,148.16,148.17,148.06,148.15,24119.0,142.835,142.8447,142.7386,142.8254,24119.0
2024-06-05 12:50:00,148.15,148.28,148.09,148.16,13070.0,142.8254,142.9507,142.7676,142.835,13070.0
2024-06-05 12:55:00,148.15,148.17,148.08,148.13,14100.0,142.8254,142.8447,142.7579,142.8061,14100.0
2024-06-05 13:00:00,148.15,148.16,147.97,148.0,18370.0,142.8254,142.835,142.6519,142.6808,18370.0
2024-06-05 13:05:00,147.99,148.01,147.82,147.84,19096.0,142.6711,142.6904,142.5073,142.5265,19096.0
2024-06-05 13:10:00,147.84,147.85,147.56,147.69,32135.0,142.5265,142.5362,142.2566,142.3819,32135.0
2024-06-05 13:15:00,147.69,147.72,147.45,147.59,39964.0,142.3819,142.4109,142.1506,142.2855,39964.0
2024-06-05 13:20:00,147.54,147.55,147.36,147.5,37212.0,142.2373,142.247,142.0638,142.1988,37212.0
2024-06-05 13:25:00,147.53,147.69,147.5,147.63,21704.0,142.2277,142.3819,142.1988,142.3241,21704.0
2024-06-05 13:30:00,147.63,147.67,147.44,147.54,41482.0,142.3241,142.3626,142.1409,142.2373,41482.0
2024-06-05 13:35:00,147.54,147.54,147.14,147.2,52812.0,142.2373,142.2373,141.8517,141.9095,52812.0
2024-06-05 13:40:00,147.2,147.31,147.14,147.25,42653.0,141.9095,142.0156,141.8517,141.9577,42653.0
2024-06-05 13:45:00,147.25,147.32,147.08,147.14,24782.0,141.9577,142.0252,141.7939,141.8517,24782.0
2024-06-05 13:50:00,147.13,147.24,147.06,147.13,44039.0,141.8421,141.9481,141.7746,141.8421,44039.0
2024-06-05 13:55:00,147.13,147.25,147.04,147.09,36002.0,141.8421,141.9577,141.7553,141.8035,36002.0
2024-06-05 14:00:00,147.09,147.26,147.09,147.22,27885.0,141.8035,141.9674,141.8035,141.9288,27885.0
2024-06-05 14:05:00,147.2,147.4,147.17,147.31,36429.0,141.9095,142.1024,141.8806,142.0156,36429.0
2024-06-05 14:10:00,147.33,147.45,147.25,147.29,39559.0,142.0349,142.1506,141.9577,141.9963,39559.0
2024-06-05 14:15:00,147.29,147.54,147.26,147.35,42441.0,141.9963,142.2373,141.9674,142.0541,42441.0
2024-06-05 14:20:00,147.32,147.48,147.22,147.4,31992.0,142.0252,142.1795,141.9288,142.1024,31992.0
2024-06-05 14:25:00,147.4,147.42,147.26,147.27,49290.0,142.1024,142.1216,141.9674,141.977,49290.0
2024-06-05 14:30:00,147.24,147.28,147.13,147.17,105528.0,141.9481,141.9867,141.8421,141.8806,105528.0
2024-06-05 14:35:00,147.15,147.2,146.94,146.98,36109.0,141.8613,141.9095,141.6589,141.6974,36109.0
2024-06-05 14:40:00,146.97,147.22,146.96,147.22,42596.0,141.6878,141.9288,141.6782,141.9288,42596.0
2024-06-05 14:45:00,147.2,147.22,147.13,147.16,44739.0,141.9095,141.9288,141.8421,141.871,44739.0
2024-06-05 14:50:00,147.15,147.22,147.04,147.09,23761.0,141.8613,141.9288,141.7553,141.8035,23761.0
2024-06-05 14:55:00,147.09,147.09,146.91,146.97,34041.0,141.8035,141.8035,141.63,141.6878,34041.0
2024-06-05 15:00:00,146.94,147.12,146.85,147.12,30984.0,141.6589,141.8324,141.5721,141.8324,30984.0
2024-06-05 15:05:00,147.12,147.17,146.94,146.94,28855.0,141.8324,141.8806,141.6589,141.6589,28855.0
2024-06-05 15:10:00,146.96,147.03,146.82,146.83,44094.0,141.6782,141.7456,141.5432,141.5528,44094.0
2024-06-05 15:15:00,146.83,146.9,146.76,146.78,37811.0,141.5528,141.6203,141.4854,141.5046,37811.0
2024-06-05 15:20:00,146.78,147.05,146.75,147.03,36256.0,141.5046,141.7649,141.4757,141.7456,36256.0
2024-06-05 15:25:00,147.05,147.07,146.96,147.02,41215.0,141.7649,141.7842,141.6782,141.736,41215.0
2024-06-05 15:30:00,147.0,147.06,146.95,146.99,43802.0,141.7167,141.7746,141.6685,141.7071,43802.0
2024-06-05 15:35:00,146.99,147.06,146.94,146.96,56206.0,141.7071,141.7746,141.6589,141.6782,56206.0
2024-06-05 15:40:00,146.97,147.01,146.8,146.88,57504.0,141.6878,141.7264,141.5239,141.601,57504.0
2024-06-05 15:45:00,146.87,147.01,146.84,146.92,69714.0,141.5914,141.7264,141.5625,141.6396,69714.0
2024-06-05 15:50:00,146.94,147.54,146.88,147.46,246428.0,141.6589,142.2373,141.601,142.1602,246428.0
2024-06-05 15:55:00,147.52,147.56,147.18,147.35,463658.0,142.218,142.2566,141.8903,142.0541,463658.0
2024-06-06 09:30:00,146.7,147.19,145.76,146.05,99401.0,141.4275,141.8999,140.5213,140.8009,99401.0
2024-06-06 09:35:00,145.79,146.21,145.61,145.7,87298.0,140.5502,140.9551,140.3767,140.4635,87298.0
2024-06-06 09:40:00,145.64,145.9,145.21,145.53,118249.0,140.4056,140.6563,139.9911,140.2996,118249.0
2024-06-06 09:45:00,145.53,146.36,145.51,146.09,49743.0,140.2996,141.0997,140.2803,140.8394,49743.0
2024-06-06 09:50:00,146.15,146.17,145.65,145.84,32863.0,140.8973,140.9166,140.4152,140.5984,32863.0
2024-06-06 09:55:00,145.84,146.06,145.78,145.99,56502.0,140.5984,140.8105,140.5406,140.743,56502.0
2024-06-06 10:00:00,146.02,146.34,145.92,146.25,60567.0,140.7719,141.0804,140.6755,140.9937,60567.0
2024-06-06 10:05:00,146.32,146.4,145.96,145.96,37663.0,141.0612,141.1383,140.7141,140.7141,37663.0
2024-06-06 10:10:00,145.96,146.21,145.67,146.19,48575.0,140.7141,140.9551,140.4345,140.9358,48575.0
2024-06-06 10:15:00,146.19,146.48,146.12,146.22,86389.0,140.9358,141.2154,140.8684,140.9648,86389.0
2024-06-06 10:20:00,146.22,146.33,145.88,146.19,69329.0,140.9648,141.0708,140.637,140.9358,69329.0
2024-06-06 10:25:00,146.15,146.2,145.92,145.97,41116.0,140.8973,140.9455,140.6755,140.7237,41116.0
2024-06-06 10:30:00,145.97,146.03,145.78,145.97,51089.0,140.7237,140.7816,140.5406,140.7237,51089.0
2024-06-06 10:35:00,145.96,145.99,145.77,145.9,28122.0,140.7141,140.743,140.5309,140.6563,28122.0
2024-06-06 10:40:00,145.87,146.5,145.78,146.49,62139.0,140.6273,141.2347,140.5406,141.2251,62139.0
2024-06-06 10:45:00,146.52,146.75,146.46,146.65,20421.0,141.254,141.4757,141.1961,141.3793,20421.0
2024-06-06 10:50:00,146.73,146.91,146.58,146.67,36743.0,141.4564,141.63,141.3118,141.3986,36743.0
2024-06-06 10:55:00,146.68,146.93,146.57,146.64,32999.0,141.4082,141.6492,141.3022,141.3697,32999.0
2024-06-06 11:00:00,146.64,146.69,146.39,146.58,14629.0,141.3697,141.4179,141.1287,141.3118,14629.0
2024-06-06 11:05:00,146.56,146.66,146.49,146.61,39861.0,141.2925,141.3889,141.2251,141.3407,39861.0
2024-06-06 11:10:00,146.63,146.7,146.53,146.53,40360.0,141.36,141.4275,141.2636,141.2636,40360.0
2024-06-06 11:15:00,146.53,146.56,146.38,146.42,22694.0,141.2636,141.2925,141.119,141.1576,22694.0
2024-06-06 11:20:00,146.45,146.64,146.37,146.57,33023.0,141.1865,141.3697,141.1094,141.3022,33023.0
2024-06-06 11:25:00,146.54,146.71,146.49,146.68,33063.0,141.2733,141.4372,141.2251,141.4082,33063.0
2024-06-06 11:30:00,146.65,146.71,146.46,146.46,17015.0,141.3793,141.4372,141.1961,141.1961,17015.0
2024-06-06 11:35:00,146.45,146.47,146.31,146.31,21098.0,141.1865,141.2058,141.0515,141.0515,21098.0
2024-06-06 11:40:00,146.32,146.36,146.27,146.35,22047.0,141.0612,141.0997,141.013,141.0901,22047.0
2024-06-06 11:45:00,146.37,146.38,146.18,146.26,12987.0,141.1094,141.119,140.9262,141.0033,12987.0
2024-06-06 11:50:00,146.3,146.3,146.06,146.13,13576.0,141.0419,141.0419,140.8105,140.878,13576.0
2024-06-06 11:55:00,146.11,146.28,146.1,146.11,13127.0,140.8587,141.0226,140.8491,140.8587,13127.0
2024-06-06 12:00:00,146.12,146.19,146.08,146.19,11397.0,140.8684,140.9358,140.8298,140.9358,11397.0
2024-06-06 12:05:00,146.17,146.18,145.83,145.85,16381.0,140.9166,140.9262,140.5888,140.6081,16381.0
2024-06-06 12:10:00,145.84,145.84,145.67,145.67,22102.0,140.5984,140.5984,140.4345,140.4345,22102.0
2024-06-06 12:15:00,145.68,145.76,145.55,145.59,23143.0,140.4442,140.5213,140.3188,140.3574,23143.0
2024-06-06 12:20:00,145.59,145.73,145.57,145.62,21452.0,140.3574,140.4924,140.3381,140.3863,21452.0
2024-06-06 12:25:00,145.63,145.86,145.61,145.79,14422.0,140.396,140.6177,140.3767,140.5502,14422.0
2024-06-06 12:30:00,145.78,145.8,145.73,145.78,10311.0,140.5406,140.5599,140.4924,140.5406,10311.0
2024-06-06 12:35:00,145.79,145.93,145.78,145.86,25056.0,140.5502,140.6852,140.5406,140.6177,25056.0
2024-06-06 12:40:00,145.87,145.88,145.65,145.65,13851.0,140.6273,140.637,140.4152,140.4152,13851.0
2024-06-06 12:45:00,145.66,145.73,145.65,145.71,18954.0,140.4249,140.4924,140.4152,140.4731,18954.0
2024-06-06 12:50:00,145.71,145.78,145.68,145.77,30429.0,140.4731,140.5406,140.4442,140.5309,30429.0
2024-06-06 12:55:00,145.77,145.84,145.63,145.8,37298.0,140.5309,140.5984,140.396,140.5599,37298.0
2024-06-06 13:00:00,145.78,145.78,145.55,145.63,14431.0,140.5406,140.5406,140.3188,140.396,14431.0
2024-06-06 13:05:00,145.61,145.64,145.52,145.57,14848.0,140.3767,140.4056,140.2899,140.3381,14848.0
2024-06-06 13:10:00,145.59,145.6,145.46,145.53,22841.0,140.3574,140.367,140.2321,140.2996,22841.0
2024-06-06 13:15:00,145.53,145.59,145.39,145.4,39648.0,140.2996,140.3574,140.1646,140.1742,39648.0
2024-06-06 13:20:00,145.41,145.58,145.41,145.57,14010.0,140.1839,140.3478,140.1839,140.3381,14010.0
2024-06-06 13:25:00,145.56,145.87,145.56,145.75,16836.0,140.3285,140.6273,140.3285,140.5117,16836.0
2024-06-06 13:30:00,145.75,145.77,145.59,145.64,21304.0,140.5117,140.5309,140.3574,140.4056,21304.0
2024-06-06 13:35:00,145.64,145.87,145.61,145.83,16167.0,140.4056,140.6273,140.3767,140.5888,16167.0
2024-06-06 13:40:00,145.81,145.88,145.77,145.84,12161.0,140.5695,140.637,140.5309,140.5984,12161.0
2024-06-06 13:45:00,145.84,146.05,145.82,146.05,15110.0,140.5984,140.8009,140.5791,140.8009,15110.0
2024-06-06 13:50:00,146.06,146.15,145.99,146.1,15097.0,140.8105,140.8973,140.743,140.8491,15097.0
2024-06-06 13:55:00,146.09,146.16,145.92,145.94,16301.0,140.8394,140.9069,140.6755,140.6948,16301.0
2024-06-06 14:00:00,145.91,145.94,145.81,145.81,14454.0,140.6659,140.6948,140.5695,140.5695,14454.0
2024-06-06 14:05:00,145.8,145.8,145.51,145.55,19910.0,140.5599,140.5599,140.2803,140.3188,19910.0
2024-06-06 14:10:00,145.58,145.85,145.49,145.85,19644.0,140.3478,140.6081,140.261,140.6081,19644.0
2024-06-06 14:15:00,145.83,146.26,145.81,145.99,34008.0,140.5888,141.0033,140.5695,140.743,34008.0
2024-06-06 14:20:00,146.0,146.22,145.98,146.18,14337.0,140.7527,140.9648,140.7334,140.9262,14337.0
2024-06-06 14:25:00,146.14,146.28,145.96,145.98,31863.0,140.8876,141.0226,140.7141,140.7334,31863.0
2024-06-06 14:30:00,145.97,146.05,145.9,146.01,60023.0,140.7237,140.8009,140.6563,140.7623,60023.0
2024-06-06 14:35:00,146.01,146.02,145.81,145.87,22358.0,140.7623,140.7719,140.5695,140.6273,22358.0
2024-06-06 14:40:00,145.88,145.95,145.76,145.76,32740.0,140.637,140.7045,140.5213,140.5213,32740.0
2024-06-06 14:45:00,145.81,145.99,145.79,145.88,49165.0,140.5695,140.743,140.5502,140.637,49165.0
2024-06-06 14:50:00,145.89,145.99,145.85,145.92,50849.0,140.6466,140.743,140.6081,140.6755,50849.0
2024-06-06 14:55:00,145.93,146.02,145.82,145.84,50574.0,140.6852,140.7719,140.5791,140.5984,50574.0
2024-06-06 15:00:00,145.82,146.04,145.82,145.98,41861.0,140.5791,140.7912,140.5791,140.7334,41861.0
2024-06-06 15:05:00,145.97,146.02,145.89,145.92,19646.0,140.7237,140.7719,140.6466,140.6755,19646.0
2024-06-06 15:10:00,145.89,145.91,145.67,145.68,18143.0,140.6466,140.6659,140.4345,140.4442,18143.0
2024-06-06 15:15:00,145.69,145.74,145.58,145.68,23523.0,140.4538,140.502,140.3478,140.4442,23523.0
2024-06-06 15:20:00,145.68,145.7,145.52,145.54,23471.0,140.4442,140.4635,140.2899,140.3092,23471.0
2024-06-06 15:25:00,145.57,145.67,145.45,145.65,23101.0,140.3381,140.4345,140.2224,140.4152,23101.0
2024-06-06 15:30:00,145.6,145.69,145.49,145.67,26015.0,140.367,140.4538,140.261,140.4345,26015.0
2024-06-06 15:35:00,145.68,145.68,145.49,145.58,28279.0,140.4442,140.4442,140.261,140.3478,28279.0
2024-06-06 15:40:00,145.57,145.64,145.47,145.53,32466.0,140.3381,140.4056,140.2417,140.2996,32466.0
2024-06-06 15:45:00,145.53,145.62,145.46,145.58,48573.0,140.2996,140.3863,140.2321,140.3478,48573.0
2024-06-06 15:50:00,145.56,145.65,145.34,145.48,118739.0,140.3285,140.4152,140.1164,140.2514,118739.0
2024-06-06 15:55:00,145.5,145.53,145.05,145.12,305949.0,140.2706,140.2996,139.8368,139.9043,305949.0
2024-06-07 09:30:00,144.63,144.9,144.15,144.18,55155.0,139.4319,139.6922,138.9692,138.9981,55155.0
2024-06-07 09:35:00,144.37,145.59,144.37,145.55,71062.0,139.1813,140.3574,139.1813,140.3188,71062.0
2024-06-07 09:40:00,145.5,145.95,145.28,145.53,33240.0,140.2706,140.7045,140.0585,140.2996,33240.0
2024-06-07 09:45:00,145.54,145.61,145.13,145.61,20216.0,140.3092,140.3767,139.9139,140.3767,20216.0
2024-06-07 09:50:00,145.57,145.83,145.36,145.38,22287.0,140.3381,140.5888,140.1357,140.155,22287.0
2024-06-07 09:55:00,145.33,145.5,145.19,145.31,13648.0,140.1067,140.2706,139.9718,140.0875,13648.0
2024-06-07 10:00:00,145.4,145.62,145.29,145.5,15731.0,140.1742,140.3863,140.0682,140.2706,15731.0
2024-06-07 10:05:00,145.46,145.5,145.3,145.41,19422.0,140.2321,140.2706,140.0778,140.1839,19422.0
2024-06-07 10:10:00,145.41,145.66,145.29,145.59,24836.0,140.1839,140.4249,140.0682,140.3574,24836.0
2024-06-07 10:15:00,145.55,145.68,145.41,145.49,29019.0,140.3188,140.4442,140.1839,140.261,29019.0
2024-06-07 10:20:00,145.48,145.6,145.39,145.55,21695.0,140.2514,140.367,140.1646,140.3188,21695.0
2024-06-07 10:25:00,145.54,145.62,145.5,145.52,12662.0,140.3092,140.3863,140.2706,140.2899,12662.0
2024-06-07 10:30:00,145.53,145.88,145.51,145.88,26911.0,140.2996,140.637,140.2803,140.637,26911.0
2024-06-07 10:35:00,145.91,146.09,145.79,146.02,37383.0,140.6659,140.8394,140.5502,140.7719,37383.0
2024-06-07 10:40:00,146.09,146.25,146.04,146.09,18264.0,140.8394,140.9937,140.7912,140.8394,18264.0
2024-06-07 10:45:00,146.09,146.35,146.09,146.23,22306.0,140.8394,141.0901,140.8394,140.9744,22306.0
2024-06-07 10:50:00,146.2,146.28,146.11,146.28,40653.0,140.9455,141.0226,140.8587,141.0226,40653.0
2024-06-07 10:55:00,146.27,146.36,146.19,146.23,19125.0,141.013,141.0997,140.9358,140.9744,19125.0
2024-06-07 11:00:00,146.23,146.24,146.06,146.15,20563.0,140.9744,140.984,140.8105,140.8973,20563.0
2024-06-07 11:05:00,146.14,146.15,145.93,145.97,8118.0,140.8876,140.8973,140.6852,140.7237,8118.0
2024-06-07 11:10:00,145.97,145.98,145.84,145.9,12194.0,140.7237,140.7334,140.5984,140.6563,12194.0
2024-06-07 11:15:00,145.9,145.96,145.88,145.88,16490.0,140.6563,140.7141,140.637,140.637,16490.0
2024-06-07 11:20:00,145.87,146.0,145.76,145.97,19095.0,140.6273,140.7527,140.5213,140.7237,19095.0
2024-06-07 11:25:00,145.97,146.05,145.94,146.05,14065.0,140.7237,140.8009,140.6948,140.8009,14065.0
2024-06-07 11:30:00,146.05,146.21,146.04,146.11,14651.0,140.8009,140.9551,140.7912,140.8587,14651.0
2024-06-07 11:35:00,146.11,146.15,145.88,145.98,12100.0,140.8587,140.8973,140.637,140.7334,12100.0
2024-06-07 11:40:00,145.98,146.04,145.96,146.03,10442.0,140.7334,140.7912,140.7141,140.7816,10442.0
2024-06-07 11:45:00,146.03,146.17,146.0,146.07,11117.0,140.7816,140.9166,140.7527,140.8202,11117.0
2024-06-07 11:50:00,146.05,146.06,145.96,146.0,9088.0,140.8009,140.8105,140.7141,140.7527,9088.0
2024-06-07 11:55:00,146.01,146.2,146.01,146.18,10197.0,140.7623,140.9455,140.7623,140.9262,10197.0
2024-06-07 12:00:00,146.17,146.18,146.02,146.08,10287.0,140.9166,140.9262,140.7719,140.8298,10287.0
2024-06-07 12:05:00,146.08,146.23,146.05,146.16,14521.0,140.8298,140.9744,140.8009,140.9069,14521.0
2024-06-07 12:10:00,146.17,146.25,146.14,146.15,6857.0,140.9166,140.9937,140.8876,140.8973,6857.0
2024-06-07 12:15:00,146.13,146.25,146.13,146.22,5298.0,140.878,140.9937,140.878,140.9648,5298.0
2024-06-07 12:20:00,146.23,146.25,145.99,146.0,9971.0,140.9744,140.9937,140.743,140.7527,9971.0
2024-06-07 12:25:00,146.0,146.01,145.87,145.9,7384.0,140.7527,140.7623,140.6273,140.6563,7384.0
2024-06-07 12:30:00,145.92,145.94,145.71,145.81,16910.0,140.6755,140.6948,140.4731,140.5695,16910.0
2024-06-07 12:35:00,145.81,145.82,145.62,145.75,9021.0,140.5695,140.5791,140.3863,140.5117,9021.0
2024-06-07 12:40:00,145.77,145.9,145.72,145.87,10584.0,140.5309,140.6563,140.4827,140.6273,10584.0
2024-06-07 12:45:00,145.87,145.9,145.63,145.72,11249.0,140.6273,140.6563,140.396,140.4827,11249.0
2024-06-07 12:50:00,145.78,145.79,145.68,145.71,10817.0,140.5406,140.5502,140.4442,140.4731,10817.0
2024-06-07 12:55:00,145.71,145.78,145.64,145.67,26404.0,140.4731,140.5406,140.4056,140.4345,26404.0
2024-06-07 13:00:00,145.69,145.71,145.61,145.66,11964.0,140.4538,140.4731,140.3767,140.4249,11964.0
2024-06-07 13:05:00,145.66,145.76,145.63,145.75,15799.0,140.4249,140.5213,140.396,140.5117,15799.0
2024-06-07 13:10:00,145.75,145.79,145.72,145.72,14705.0,140.5117,140.5502,140.4827,140.4827,14705.0
2024-06-07 13:15:00,145.73,145.85,145.73,145.82,20135.0,140.4924,140.6081,140.4924,140.5791,20135.0
2024-06-07 13:20:00,145.85,145.96,145.8,145.94,22088.0,140.6081,140.7141,140.5599,140.6948,22088.0
2024-06-07 13:25:00,145.94,145.95,145.81,145.88,10442.0,140.6948,140.7045,140.5695,140.637,10442.0
2024-06-07 13:30:00,145.87,145.87,145.65,145.65,14977.0,140.6273,140.6273,140.4152,140.4152,14977.0
2024-06-07 13:35:00,145.66,145.68,145.55,145.57,8360.0,140.4249,140.4442,140.3188,140.3381,8360.0
2024-06-07 13:40:00,145.58,145.76,145.55,145.76,9313.0,140.3478,140.5213,140.3188,140.5213,9313.0
2024-06-07 13:45:00,145.77,145.95,145.76,145.93,5134.0,140.5309,140.7045,140.5213,140.6852,5134.0
2024-06-07 13:50:00,145.94,145.97,145.9,145.91,6613.0,140.6948,140.7237,140.6563,140.6659,6613.0
2024-06-07 13:55:00,145.92,146.0,145.87,145.96,7336.0,140.6755,140.7527,140.6273,140.7141,7336.0
2024-06-07 14:00:00,145.94,145.94,145.67,145.8,11911.0,140.6948,140.6948,140.4345,140.5599,11911.0
2024-06-07 14:05:00,145.77,145.78,145.65,145.76,8566.0,140.5309,140.5406,140.4152,140.5213,8566.0
2024-06-07 14:10:00,145.75,145.78,145.64,145.66,9691.0,140.5117,140.5406,140.4056,140.4249,9691.0
2024-06-07 14:15:00,145.64,145.79,145.62,145.74,11414.0,140.4056,140.5502,140.3863,140.502,11414.0
2024-06-07 14:20:00,145.75,145.87,145.74,145.81,10048.0,140.5117,140.6273,140.502,140.5695,10048.0
2024-06-07 14:25:00,145.84,145.95,145.77,145.94,7766.0,140.5984,140.7045,140.5309,140.6948,7766.0
2024-06-07 14:30:00,145.92,146.08,145.9,145.9,19775.0,140.6755,140.8298,140.6563,140.6563,19775.0
2024-06-07 14:35:00,145.92,146.16,145.92,146.16,13191.0,140.6755,140.9069,140.6755,140.9069,13191.0
2024-06-07 14:40:00,146.16,146.21,146.13,146.19,9646.0,140.9069,140.9551,140.878,140.9358,9646.0
2024-06-07 14:45:00,146.18,146.43,146.18,146.42,17837.0,140.9262,141.1672,140.9262,141.1576,17837.0
2024-06-07 14:50:00,146.44,146.46,146.36,146.41,17186.0,141.1769,141.1961,141.0997,141.1479,17186.0
2024-06-07 14:55:00,146.41,146.42,146.33,146.37,12603.0,141.1479,141.1576,141.0708,141.1094,12603.0
2024-06-07 15:00:00,146.36,146.55,146.22,146.55,16101.0,141.0997,141.2829,140.9648,141.2829,16101.0
2024-06-07 15:05:00,146.53,146.6,146.45,146.5,13335.0,141.2636,141.3311,141.1865,141.2347,13335.0
2024-06-07 15:10:00,146.5,146.51,146.29,146.39,14606.0,141.2347,141.2443,141.0322,141.1287,14606.0
2024-06-07 15:15:00,146.39,146.51,146.39,146.44,15196.0,141.1287,141.2443,141.1287,141.1769,15196.0
2024-06-07 15:20:00,146.41,146.49,146.32,146.47,24627.0,141.1479,141.2251,141.0612,141.2058,24627.0
2024-06-07 15:25:00,146.47,146.56,146.45,146.5,20354.0,141.2058,141.2925,141.1865,141.2347,20354.0
2024-06-07 15:30:00,146.49,146.56,146.46,146.52,22154.0,141.2251,141.2925,141.1961,141.254,22154.0
2024-06-07 15:35:00,146.5,146.6,146.37,146.39,28528.0,141.2347,141.3311,141.1094,141.1287,28528.0
2024-06-07 15:40:00,146.41,146.43,146.04,146.06,31628.0,141.1479,141.1672,140.7912,140.8105,31628.0
2024-06-07 15:45:00,146.06,146.25,146.02,146.22,59035.0,140.8105,140.9937,140.7719,140.9648,59035.0
2024-06-07 15:50:00,146.2,146.34,146.05,146.31,60854.0,140.9455,141.0804,140.8009,141.0515,60854.0
2024-06-07 15:55:00,146.33,146.37,145.92,146.02,161432.0,141.0708,141.1094,140.6755,140.7719,161432.0
2024-06-10 09:30:00,146.05,146.31,145.57,145.84,70737.0,140.8009,141.0515,140.3381,140.5984,70737.0
2024-06-10 09:35:00,145.84,146.2,145.74,146.01,44482.0,140.5984,140.9455,140.502,140.7623,44482.0
2024-06-10 09:40:00,146.01,146.46,145.91,146.39,55315.0,140.7623,141.1961,140.6659,141.1287,55315.0
2024-06-10 09:45:00,146.44,147.11,146.3,147.07,49121.0,141.1769,141.8228,141.0419,141.7842,49121.0
2024-06-10 09:50:00,147.17,147.65,146.96,146.96,42548.0,141.8806,142.3434,141.6782,141.6782,42548.0
2024-06-10 09:55:00,146.88,147.35,146.8,147.31,17161.0,141.601,142.0541,141.5239,142.0156,17161.0
2024-06-10 10:00:00,147.31,147.34,146.8,146.95,24969.0,142.0156,142.0445,141.5239,141.6685,24969.0
2024-06-10 10:05:00,146.99,147.02,146.57,146.57,19546.0,141.7071,141.736,141.3022,141.3022,19546.0
2024-06-10 10:10:00,146.6,146.85,146.6,146.76,13949.0,141.3311,141.5721,141.3311,141.4854,13949.0
2024-06-10 10:15:00,146.75,147.24,146.75,147.2,28066.0,141.4757,141.9481,141.4757,141.9095,28066.0
2024-06-10 10:20:00,147.24,147.24,147.05,147.16,31477.0,141.9481,141.9481,141.7649,141.871,31477.0
2024-06-10 10:25:00,147.17,147.38,146.94,147.38,25010.0,141.8806,142.0831,141.6589,142.0831,25010.0
2024-06-10 10:30:00,147.37,147.58,147.19,147.58,33097.0,142.0734,142.2759,141.8999,142.2759,33097.0
2024-06-10 10:35:00,147.58,147.69,147.5,147.64,25699.0,142.2759,142.3819,142.1988,142.3337,25699.0
2024-06-10 10:40:00,147.64,147.68,147.21,147.29,24757.0,142.3337,142.3723,141.9192,141.9963,24757.0
2024-06-10 10:45:00,147.28,147.31,147.09,147.24,14180.0,141.9867,142.0156,141.8035,141.9481,14180.0
2024-06-10 10:50:00,147.24,147.53,147.15,147.53,39738.0,141.9481,142.2277,141.8613,142.2277,39738.0
2024-06-10 10:55:00,147.5,147.56,147.25,147.38,35398.0,142.1988,142.2566,141.9577,142.0831,35398.0
2024-06-10 11:00:00,147.4,147.42,147.2,147.42,15709.0,142.1024,142.1216,141.9095,142.1216,15709.0
2024-06-10 11:05:00,147.41,147.73,147.4,147.69,27734.0,142.112,142.4205,142.1024,142.3819,27734.0
2024-06-10 11:10:00,147.69,147.76,147.42,147.6,27650.0,142.3819,142.4494,142.1216,142.2952,27650.0
2024-06-10 11:15:00,147.55,147.57,147.32,147.46,8359.0,142.247,142.2662,142.0252,142.1602,8359.0
2024-06-10 11:20:00,147.43,147.67,147.43,147.66,8257.0,142.1313,142.3626,142.1313,142.353,8257.0
2024-06-10 11:25:00,147.66,147.88,147.63,147.86,16779.0,142.353,142.5651,142.3241,142.5458,16779.0
2024-06-10 11:30:00,147.87,148.06,147.84,147.96,16809.0,142.5555,142.7386,142.5265,142.6422,16809.0
2024-06-10 11:35:00,147.96,148.06,147.89,148.03,13084.0,142.6422,142.7386,142.5747,142.7097,13084.0
2024-06-10 11:40:00,148.06,148.16,148.0,148.02,14989.0,142.7386,142.835,142.6808,142.7001,14989.0
2024-06-10 11:45:00,148.01,148.11,147.94,148.07,17277.0,142.6904,142.7868,142.6229,142.7483,17277.0
2024-06-10 11:50:00,148.06,148.17,148.04,148.16,9461.0,142.7386,142.8447,142.7193,142.835,9461.0
2024-06-10 11:55:00,148.17,148.19,148.07,148.13,9844.0,142.8447,142.864,142.7483,142.8061,9844.0
2024-06-10 12:00:00,148.12,148.13,147.91,147.93,7933.0,142.7965,142.8061,142.594,142.6133,7933.0
2024-06-10 12:05:00,147.9,148.06,147.87,147.94,11513.0,142.5844,142.7386,142.5555,142.6229,11513.0
2024-06-10 12:10:00,147.94,148.09,147.91,148.08,9362.0,142.6229,142.7676,142.594,142.7579,9362.0
2024-06-10 12:15:00,148.11,148.24,148.05,148.06,20706.0,142.7868,142.9122,142.729,142.7386,20706.0
2024-06-10 12:20:00,148.09,148.12,147.98,148.08,11608.0,142.7676,142.7965,142.6615,142.7579,11608.0
2024-06-10 12:25:00,148.12,148.29,148.1,148.29,9697.0,142.7965,142.9604,142.7772,142.9604,9697.0
2024-06-10 12:30:00,148.25,148.3,148.18,148.18,11650.0,142.9218,142.97,142.8543,142.8543,11650.0
2024-06-10 12:35:00,148.19,148.27,148.14,148.25,6329.0,142.864,142.9411,142.8158,142.9218,6329.0
2024-06-10 12:40:00,148.22,148.27,148.14,148.2,6611.0,142.8929,142.9411,142.8158,142.8736,6611.0
2024-06-10 12:45:00,148.2,148.23,148.09,148.09,8862.0,142.8736,142.9025,142.7676,142.7676,8862.0
2024-06-10 12:50:00,148.09,148.22,148.08,148.12,8601.0,142.7676,142.8929,142.7579,142.7965,8601.0
2024-06-10 12:55:00,148.11,148.23,148.1,148.16,6512.0,142.7868,142.9025,142.7772,142.835,6512.0
2024-06-10 13:00:00,148.13,148.14,148.06,148.11,7608.0,142.8061,142.8158,142.7386,142.7868,7608.0
2024-06-10 13:05:00,148.09,148.22,148.04,148.22,9097.0,142.7676,142.8929,142.7193,142.8929,9097.0
2024-06-10 13:10:00,148.22,148.3,148.2,148.26,13326.0,142.8929,142.97,142.8736,142.9314,13326.0
2024-06-10 13:15:00,148.26,148.38,148.26,148.38,7918.0,142.9314,143.0471,142.9314,143.0471,7918.0
2024-06-10 13:20:00,148.38,148.46,148.36,148.37,18148.0,143.0471,143.1243,143.0278,143.0375,18148.0
2024-06-10 13:25:00,148.4,148.42,148.34,148.41,14103.0,143.0664,143.0857,143.0086,143.0761,14103.0
2024-06-10 13:30:00,148.41,148.41,148.25,148.3,10652.0,143.0761,143.0761,142.9218,142.97,10652.0
2024-06-10 13:35:00,148.3,148.58,148.3,148.58,18291.0,142.97,143.2399,142.97,143.2399,18291.0
2024-06-10 13:40:00,148.56,148.61,148.54,148.61,11824.0,143.2207,143.2689,143.2014,143.2689,11824.0
2024-06-10 13:45:00,148.61,148.83,148.6,148.79,16380.0,143.2689,143.481,143.2592,143.4424,16380.0
2024-06-10 13:50:00,148.82,148.89,148.76,148.83,20899.0,143.4713,143.5388,143.4135,143.481,20899.0
2024-06-10 13:55:00,148.82,148.87,148.76,148.8,14943.0,143.4713,143.5195,143.4135,143.452,14943.0
2024-06-10 14:00:00,148.78,148.78,148.69,148.74,12590.0,143.4328,143.4328,143.346,143.3942,12590.0
2024-06-10 14:05:00,148.74,148.79,148.65,148.73,18046.0,143.3942,143.4424,143.3074,143.3846,18046.0
2024-06-10 14:10:00,148.72,148.78,148.61,148.65,21478.0,143.3749,143.4328,143.2689,143.3074,21478.0
2024-06-10 14:15:00,148.65,148.87,148.65,148.84,19583.0,143.3074,143.5195,143.3074,143.4906,19583.0
2024-06-10 14:20:00,148.84,148.89,148.73,148.85,16707.0,143.4906,143.5388,143.3846,143.5002,16707.0
2024-06-10 14:25:00,148.85,148.91,148.63,148.64,12778.0,143.5002,143.5581,143.2881,143.2978,12778.0
2024-06-10 14:30:00,148.66,148.81,148.65,148.72,14544.0,143.3171,143.4617,143.3074,143.3749,14544.0
2024-06-10 14:35:00,148.72,148.86,148.72,148.77,14543.0,143.3749,143.5099,143.3749,143.4231,14543.0
2024-06-10 14:40:00,148.78,148.88,148.75,148.81,9810.0,143.4328,143.5292,143.4038,143.4617,9810.0
2024-06-10 14:45:00,148.83,148.83,148.73,148.77,11882.0,143.481,143.481,143.3846,143.4231,11882.0
2024-06-10 14:50:00,148.75,148.8,148.7,148.74,14921.0,143.4038,143.452,143.3556,143.3942,14921.0
2024-06-10 14:55:00,148.74,148.87,148.71,148.75,11409.0,143.3942,143.5195,143.3653,143.4038,11409.0
2024-06-10 15:00:00,148.72,148.81,148.66,148.77,9879.0,143.3749,143.4617,143.3171,143.4231,9879.0
2024-06-10 15:05:00,148.76,148.78,148.65,148.66,14568.0,143.4135,143.4328,143.3074,143.3171,14568.0
2024-06-10 15:10:00,148.66,148.67,148.44,148.59,16501.0,143.3171,143.3267,143.105,143.2496,16501.0
2024-06-10 15:15:00,148.6,148.72,148.54,148.71,21342.0,143.2592,143.3749,143.2014,143.3653,21342.0
2024-06-10 15:20:00,148.73,148.76,148.61,148.61,12305.0,143.3846,143.4135,143.2689,143.2689,12305.0
2024-06-10 15:25:00,148.61,148.72,148.56,148.69,16128.0,143.2689,143.3749,143.2207,143.346,16128.0
2024-06-10 15:30:00,148.68,148.73,148.61,148.65,22965.0,143.3363,143.3846,143.2689,143.3074,22965.0
2024-06-10 15:35:00,148.63,148.66,148.47,148.5,16732.0,143.2881,143.3171,143.1339,143.1628,16732.0
2024-06-10 15:40:00,148.51,148.69,148.51,148.59,21908.0,143.1725,143.346,143.1725,143.2496,21908.0
2024-06-10 15:45:00,148.61,148.73,148.5,148.51,27418.0,143.2689,143.3846,143.1628,143.1725,27418.0
2024-06-10 15:50:00,148.43,148.67,148.43,148.61,66056.0,143.0953,143.3267,143.0953,143.2689,66056.0
2024-06-10 15:55:00,148.61,148.61,148.36,148.53,165507.0,143.2689,143.2689,143.0278,143.1917,165507.0
2024-06-11 09:30:00,148.25,148.37,147.58,147.88,40959.0,142.9218,143.0375,142.2759,142.5651,40959.0
2024-06-11 09:35:00,147.59,147.74,147.21,147.67,19123.0,142.2855,142.4301,141.9192,142.3626,19123.0
2024-06-11 09:40:00,147.56,147.6,146.99,147.28,24828.0,142.2566,142.2952,141.7071,141.9867,24828.0
2024-06-11 09:45:00,147.28,147.29,146.68,146.69,15785.0,141.9867,141.9963,141.4082,141.4179,15785.0
2024-06-11 09:50:00,146.76,147.11,146.58,147.08,12020.0,141.4854,141.8228,141.3118,141.7939,12020.0
2024-06-11 09:55:00,147.0,147.02,146.56,146.72,9473.0,141.7167,141.736,141.2925,141.4468,9473.0
2024-06-11 10:00:00,146.76,146.8,146.41,146.75,16880.0,141.4854,141.5239,141.1479,141.4757,16880.0
2024-06-11 10:05:00,146.78,147.02,146.74,146.89,18791.0,141.5046,141.736,141.4661,141.6107,18791.0
2024-06-11 10:10:00,146.92,146.99,146.59,146.89,14540.0,141.6396,141.7071,141.3215,141.6107,14540.0
2024-06-11 10:15:00,146.89,146.92,146.55,146.74,24908.0,141.6107,141.6396,141.2829,141.4661,24908.0
2024-06-11 10:20:00,146.7,146.7,146.3,146.58,19781.0,141.4275,141.4275,141.0419,141.3118,19781.0
2024-06-11 10:25:00,146.61,146.9,146.58,146.71,13382.0,141.3407,141.6203,141.3118,141.4372,13382.0
2024-06-11 10:30:00,146.69,146.82,146.54,146.82,31309.0,141.4179,141.5432,141.2733,141.5432,31309.0
2024-06-11 10:35:00,146.8,146.86,146.59,146.61,21472.0,141.5239,141.5818,141.3215,141.3407,21472.0
2024-06-11 10:40:00,146.61,146.69,146.43,146.57,14607.0,141.3407,141.4179,141.1672,141.3022,14607.0
2024-06-11 10:45:00,146.54,146.58,146.41,146.49,20378.0,141.2733,141.3118,141.1479,141.2251,20378.0
2024-06-11 10:50:00,146.49,146.66,146.34,146.51,21038.0,141.2251,141.3889,141.0804,141.2443,21038.0
2024-06-11 10:55:00,146.52,146.52,146.25,146.42,10715.0,141.254,141.254,140.9937,141.1576,10715.0
2024-06-11 11:00:00,146.44,146.56,146.44,146.52,10158.0,141.1769,141.2925,141.1769,141.254,10158.0
2024-06-11 11:05:00,146.5,146.56,146.31,146.52,15394.0,141.2347,141.2925,141.0515,141.254,15394.0
2024-06-11 11:10:00,146.52,146.6,146.45,146.45,10934.0,141.254,141.3311,141.1865,141.1865,10934.0
2024-06-11 11:15:00,146.49,146.55,146.37,146.4,15223.0,141.2251,141.2829,141.1094,141.1383,15223.0
2024-06-11 11:20:00,146.41,146.57,146.41,146.51,8667.0,141.1479,141.3022,141.1479,141.2443,8667.0
2024-06-11 11:25:00,146.52,146.53,146.28,146.36,18232.0,141.254,141.2636,141.0226,141.0997,18232.0
2024-06-11 11:30:00,146.35,146.42,146.26,146.35,9791.0,141.0901,141.1576,141.0033,141.0901,9791.0
2024-06-11 11:35:00,146.36,146.4,146.27,146.29,13095.0,141.0997,141.1383,141.013,141.0322,13095.0
2024-06-11 11:40:00,146.28,146.54,146.27,146.49,16994.0,141.0226,141.2733,141.013,141.2251,16994.0
2024-06-11 11:45:00,146.46,146.54,146.37,146.47,11692.0,141.1961,141.2733,141.1094,141.2058,11692.0
2024-06-11 11:50:00,146.44,146.68,146.44,146.45,16801.0,141.1769,141.4082,141.1769,141.1865,16801.0
2024-06-11 11:55:00,146.42,146.52,146.3,146.43,12958.0,141.1576,141.254,141.0419,141.1672,12958.0
2024-06-11 12:00:00,146.42,146.45,146.3,146.37,8380.0,141.1576,141.1865,141.0419,141.1094,8380.0
2024-06-11 12:05:00,146.37,146.55,146.37,146.49,13932.0,141.1094,141.2829,141.1094,141.2251,13932.0
2024-06-11 12:10:00,146.46,146.5,146.29,146.3,7993.0,141.1961,141.2347,141.0322,141.0419,7993.0
2024-06-11 12:15:00,146.3,146.33,146.14,146.26,16393.0,141.0419,141.0708,140.8876,141.0033,16393.0
2024-06-11 12:20:00,146.27,146.36,146.23,146.34,9931.0,141.013,141.0997,140.9744,141.0804,9931.0
2024-06-11 12:25:00,146.32,146.48,146.21,146.22,18827.0,141.0612,141.2154,140.9551,140.9648,18827.0
2024-06-11 12:30:00,146.24,146.24,146.14,146.18,7714.0,140.984,140.984,140.8876,140.9262,7714.0
2024-06-11 12:35:00,146.18,146.34,146.18,146.34,8919.0,140.9262,141.0804,140.9262,141.0804,8919.0
2024-06-11 12:40:00,146.33,146.39,146.29,146.37,6639.0,141.0708,141.1287,141.0322,141.1094,6639.0
2024-06-11 12:45:00,146.36,146.4,146.33,146.39,7435.0,141.0997,141.1383,141.0708,141.1287,7435.0
2024-06-11 12:50:00,146.4,146.4,146.26,146.34,8224.0,141.1383,141.1383,141.0033,141.0804,8224.0
2024-06-11 12:55:00,146.36,146.4,146.31,146.32,7478.0,141.0997,141.1383,141.0515,141.0612,7478.0
2024-06-11 13:00:00,146.32,146.47,146.21,146.41,12411.0,141.0612,141.2058,140.9551,141.1479,12411.0
2024-06-11 13:05:00,146.42,146.46,146.15,146.35,12479.0,141.1576,141.1961,140.8973,141.0901,12479.0
2024-06-11 13:10:00,146.29,146.32,146.16,146.19,5740.0,141.0322,141.0612,140.9069,140.9358,5740.0
2024-06-11 13:15:00,146.19,146.24,146.1,146.16,12409.0,140.9358,140.984,140.8491,140.9069,12409.0
2024-06-11 13:20:00,146.17,146.24,146.02,146.05,8837.0,140.9166,140.984,140.7719,140.8009,8837.0
2024-06-11 13:25:00,146.03,146.22,145.99,146.21,15082.0,140.7816,140.9648,140.743,140.9551,15082.0
2024-06-11 13:30:00,146.22,146.37,146.19,146.19,28398.0,140.9648,141.1094,140.9358,140.9358,28398.0
2024-06-11 13:35:00,146.17,146.22,146.14,146.2,26950.0,140.9166,140.9648,140.8876,140.9455,26950.0
2024-06-11 13:40:00,146.19,146.19,145.96,146.0,21142.0,140.9358,140.9358,140.7141,140.7527,21142.0
2024-06-11 13:45:00,146.0,146.05,145.93,146.0,11423.0,140.7527,140.8009,140.6852,140.7527,11423.0
2024-06-11 13:50:00,145.99,146.15,145.96,146.03,26504.0,140.743,140.8973,140.7141,140.7816,26504.0
2024-06-11 13:55:00,146.03,146.04,145.96,146.03,11672.0,140.7816,140.7912,140.7141,140.7816,11672.0
2024-06-11 14:00:00,146.03,146.03,145.95,146.01,20770.0,140.7816,140.7816,140.7045,140.7623,20770.0
2024-06-11 14:05:00,146.02,146.03,145.92,145.95,9869.0,140.7719,140.7816,140.6755,140.7045,9869.0
2024-06-11 14:10:00,145.95,146.06,145.93,146.05,17695.0,140.7045,140.8105,140.6852,140.8009,17695.0
2024-06-11 14:15:00,146.05,146.05,145.94,146.02,16117.0,140.8009,140.8009,140.6948,140.7719,16117.0
2024-06-11 14:20:00,146.02,146.21,146.01,146.11,37765.0,140.7719,140.9551,140.7623,140.8587,37765.0
2024-06-11 14:25:00,146.11,146.32,146.01,146.28,19839.0,140.8587,141.0612,140.7623,141.0226,19839.0
2024-06-11 14:30:00,146.28,146.46,146.27,146.35,17096.0,141.0226,141.1961,141.013,141.0901,17096.0
2024-06-11 14:35:00,146.36,146.43,146.2,146.23,14387.0,141.0997,141.1672,140.9455,140.9744,14387.0
2024-06-11 14:40:00,146.24,146.32,146.16,146.16,21358.0,140.984,141.0612,140.9069,140.9069,21358.0
2024-06-11 14:45:00,146.16,146.33,146.09,146.25,70226.0,140.9069,141.0708,140.8394,140.9937,70226.0
2024-06-11 14:50:00,146.25,146.27,146.08,146.1,54738.0,140.9937,141.013,140.8298,140.8491,54738.0
2024-06-11 14:55:00,146.11,146.32,146.1,146.23,33469.0,140.8587,141.0612,140.8491,140.9744,33469.0
2024-06-11 15:00:00,146.24,146.42,146.23,146.39,34460.0,140.984,141.1576,140.9744,141.1287,34460.0
2024-06-11 15:05:00,146.38,146.41,146.26,146.31,60240.0,141.119,141.1479,141.0033,141.0515,60240.0
2024-06-11 15:10:00,146.3,146.31,146.11,146.16,20840.0,141.0419,141.0515,140.8587,140.9069,20840.0
2024-06-11 15:15:00,146.16,146.25,146.09,146.16,24242.0,140.9069,140.9937,140.8394,140.9069,24242.0
2024-06-11 15:20:00,146.17,146.23,146.11,146.22,37895.0,140.9166,140.9744,140.8587,140.9648,37895.0
2024-06-11 15:25:00,146.21,146.23,146.05,146.05,28678.0,140.9551,140.9744,140.8009,140.8009,28678.0
2024-06-11 15:30:00,146.05,146.15,145.98,146.03,30620.0,140.8009,140.8973,140.7334,140.7816,30620.0
2024-06-11 15:35:00,146.04,146.16,146.01,146.1,30873.0,140.7912,140.9069,140.7623,140.8491,30873.0
2024-06-11 15:40:00,146.1,146.16,145.98,146.01,35140.0,140.8491,140.9069,140.7334,140.7623,35140.0
2024-06-11 15:45:00,146.02,146.12,145.98,146.0,42369.0,140.7719,140.8684,140.7334,140.7527,42369.0
2024-06-11 15:50:00,146.01,146.18,146.0,146.16,108668.0,140.7623,140.9262,140.7527,140.9069,108668.0
2024-06-11 15:55:00,146.16,146.46,146.08,146.22,366261.0,140.9069,141.1961,140.8298,140.9648,366261.0
2024-06-12 09:30:00,146.34,146.99,145.1,145.48,180516.0,141.0804,141.7071,139.885,140.2514,180516.0
2024-06-12 09:35:00,145.44,146.51,145.32,146.22,99959.0,140.2128,141.2443,140.0971,140.9648,99959.0
2024-06-12 09:40:00,146.37,146.66,146.18,146.21,58090.0,141.1094,141.3889,140.9262,140.9551,58090.0
2024-06-12 09:45:00,146.12,146.37,145.88,146.27,21910.0,140.8684,141.1094,140.637,141.013,21910.0
2024-06-12 09:50:00,146.27,146.27,145.63,145.63,25311.0,141.013,141.013,140.396,140.396,25311.0
2024-06-12 09:55:00,145.67,146.0,145.5,145.58,17948.0,140.4345,140.7527,140.2706,140.3478,17948.0
2024-06-12 10:00:00,145.55,146.32,145.5,146.32,30344.0,140.3188,141.0612,140.2706,141.0612,30344.0
2024-06-12 10:05:00,146.32,146.5,146.01,146.4,51332.0,141.0612,141.2347,140.7623,141.1383,51332.0
2024-06-12 10:10:00,146.45,146.71,146.45,146.63,51502.0,141.1865,141.4372,141.1865,141.36,51502.0
2024-06-12 10:15:00,146.66,147.18,146.42,147.14,87678.0,141.3889,141.8903,141.1576,141.8517,87678.0
2024-06-12 10:20:00,147.13,147.3,146.89,147.3,50092.0,141.8421,142.0059,141.6107,142.0059,50092.0
2024-06-12 10:25:00,147.29,147.49,147.18,147.41,42657.0,141.9963,142.1891,141.8903,142.112,42657.0
2024-06-12 10:30:00,147.41,147.83,147.35,147.69,46765.0,142.112,142.5169,142.0541,142.3819,46765.0
2024-06-12 10:35:00,147.65,148.03,147.6,147.92,34101.0,142.3434,142.7097,142.2952,142.6037,34101.0
2024-06-12 10:40:00,147.92,147.95,147.51,147.66,22247.0,142.6037,142.6326,142.2084,142.353,22247.0
2024-06-12 10:45:00,147.71,147.91,147.63,147.87,16629.0,142.4012,142.594,142.3241,142.5555,16629.0
2024-06-12 10:50:00,147.81,147.82,147.48,147.51,38788.0,142.4976,142.5073,142.1795,142.2084,38788.0
2024-06-12 10:55:00,147.54,147.74,147.51,147.71,22864.0,142.2373,142.4301,142.2084,142.4012,22864.0
2024-06-12 11:00:00,147.68,147.94,147.58,147.58,13750.0,142.3723,142.6229,142.2759,142.2759,13750.0
2024-06-12 11:05:00,147.58,147.67,147.32,147.44,14653.0,142.2759,142.3626,142.0252,142.1409,14653.0
2024-06-12 11:10:00,147.43,147.44,147.25,147.33,12755.0,142.1313,142.1409,141.9577,142.0349,12755.0
2024-06-12 11:15:00,147.34,147.38,147.23,147.3,13643.0,142.0445,142.0831,141.9385,142.0059,13643.0
2024-06-12 11:20:00,147.31,147.4,147.06,147.15,19311.0,142.0156,142.1024,141.7746,141.8613,19311.0
2024-06-12 11:25:00,147.15,147.22,147.03,147.16,15839.0,141.8613,141.9288,141.7456,141.871,15839.0
2024-06-12 11:30:00,147.13,147.42,147.13,147.25,10614.0,141.8421,142.1216,141.8421,141.9577,10614.0
2024-06-12 11:35:00,147.2,147.22,147.05,147.17,10194.0,141.9095,141.9288,141.7649,141.8806,10194.0
2024-06-12 11:40:00,147.12,147.26,147.09,147.25,8118.0,141.8324,141.9674,141.8035,141.9577,8118.0
2024-06-12 11:45:00,147.25,147.27,147.1,147.26,17488.0,141.9577,141.977,141.8131,141.9674,17488.0
2024-06-12 11:50:00,147.19,147.19,147.05,147.13,18037.0,141.8999,141.8999,141.7649,141.8421,18037.0
2024-06-12 11:55:00,147.16,147.28,147.12,147.16,24807.0,141.871,141.9867,141.8324,141.871,24807.0
2024-06-12 12:00:00,147.16,147.16,147.01,147.12,12113.0,141.871,141.871,141.7264,141.8324,12113.0
2024-06-12 12:05:00,147.1,147.12,146.98,147.0,11798.0,141.8131,141.8324,141.6974,141.7167,11798.0
2024-06-12 12:10:00,147.01,147.1,147.0,147.04,11057.0,141.7264,141.8131,141.7167,141.7553,11057.0
2024-06-12 12:15:00,147.07,147.14,146.98,146.98,9113.0,141.7842,141.8517,141.6974,141.6974,9113.0
2024-06-12 12:20:00,147.01,147.16,146.96,147.14,8067.0,141.7264,141.871,141.6782,141.8517,8067.0
2024-06-12 12:25:00,147.17,147.26,147.11,147.12,7500.0,141.8806,141.9674,141.8228,141.8324,7500.0
2024-06-12 12:30:00,147.11,147.25,147.08,147.12,5853.0,141.8228,141.9577,141.7939,141.8324,5853.0
2024-06-12 12:35:00,147.12,147.2,147.11,147.16,5495.0,141.8324,141.9095,141.8228,141.871,5495.0
2024-06-12 12:40:00,147.18,147.25,147.16,147.24,5733.0,141.8903,141.9577,141.871,141.9481,5733.0
2024-06-12 12:45:00,147.25,147.44,147.24,147.31,7977.0,141.9577,142.1409,141.9481,142.0156,7977.0
2024-06-12 12:50:00,147.32,147.32,147.16,147.19,9368.0,142.0252,142.0252,141.871,141.8999,9368.0
2024-06-12 12:55:00,147.13,147.37,147.13,147.31,13646.0,141.8421,142.0734,141.8421,142.0156,13646.0
2024-06-12 13:00:00,147.27,147.39,147.26,147.33,9469.0,141.977,142.0927,141.9674,142.0349,9469.0
2024-06-12 13:05:00,147.34,147.34,147.14,147.14,5841.0,142.0445,142.0445,141.8517,141.8517,5841.0
2024-06-12 13:10:00,147.17,147.17,147.05,147.08,10837.0,141.8806,141.8806,141.7649,141.7939,10837.0
2024-06-12 13:15:00,147.05,147.09,146.86,146.9,9362.0,141.7649,141.8035,141.5818,141.6203,9362.0
2024-06-12 13:20:00,146.86,147.03,146.81,147.02,11851.0,141.5818,141.7456,141.5336,141.736,11851.0
2024-06-12 13:25:00,147.01,147.06,146.97,147.01,7820.0,141.7264,141.7746,141.6878,141.7264,7820.0
2024-06-12 13:30:00,146.99,147.01,146.85,147.01,6953.0,141.7071,141.7264,141.5721,141.7264,6953.0
2024-06-12 13:35:00,147.01,147.14,147.01,147.13,9714.0,141.7264,141.8517,141.7264,141.8421,9714.0
2024-06-12 13:40:00,147.12,147.17,147.05,147.08,8641.0,141.8324,141.8806,141.7649,141.7939,8641.0
2024-06-12 13:45:00,147.08,147.27,147.05,147.27,15219.0,141.7939,141.977,141.7649,141.977,15219.0
2024-06-12 13:50:00,147.28,147.3,147.14,147.22,18135.0,141.9867,142.0059,141.8517,141.9288,18135.0
2024-06-12 13:55:00,147.21,147.23,147.03,147.04,13167.0,141.9192,141.9385,141.7456,141.7553,13167.0
2024-06-12 14:00:00,147.01,147.04,146.42,146.5,23826.0,141.7264,141.7553,141.1576,141.2347,23826.0
2024-06-12 14:05:00,146.55,146.73,146.44,146.66,11700.0,141.2829,141.4564,141.1769,141.3889,11700.0
2024-06-12 14:10:00,146.68,146.82,146.64,146.77,9751.0,141.4082,141.5432,141.3697,141.495,9751.0
2024-06-12 14:15:00,146.77,146.95,146.76,146.92,13720.0,141.495,141.6685,141.4854,141.6396,13720.0
2024-06-12 14:20:00,146.92,147.04,146.9,147.03,12465.0,141.6396,141.7553,141.6203,141.7456,12465.0
2024-06-12 14:25:00,147.03,147.08,146.91,146.95,11925.0,141.7456,141.7939,141.63,141.6685,11925.0
2024-06-12 14:30:00,146.95,147.19,146.91,147.08,18787.0,141.6685,141.8999,141.63,141.7939,18787.0
2024-06-12 14:35:00,147.08,147.08,146.78,146.98,10346.0,141.7939,141.7939,141.5046,141.6974,10346.0
2024-06-12 14:40:00,146.99,146.99,146.56,146.72,11775.0,141.7071,141.7071,141.2925,141.4468,11775.0
2024-06-12 14:45:00,146.62,146.79,146.48,146.58,12183.0,141.3504,141.5143,141.2154,141.3118,12183.0
2024-06-12 14:50:00,146.6,146.69,146.41,146.58,10116.0,141.3311,141.4179,141.1479,141.3118,10116.0
2024-06-12 14:55:00,146.55,146.72,146.52,146.6,6527.0,141.2829,141.4468,141.254,141.3311,6527.0
2024-06-12 15:00:00,146.58,146.93,146.57,146.65,12321.0,141.3118,141.6492,141.3022,141.3793,12321.0
2024-06-12 15:05:00,146.7,146.77,146.57,146.74,9405.0,141.4275,141.495,141.3022,141.4661,9405.0
2024-06-12 15:10:00,146.73,146.82,146.67,146.69,9615.0,141.4564,141.5432,141.3986,141.4179,9615.0
2024-06-12 15:15:00,146.67,146.86,146.67,146.85,14215.0,141.3986,141.5818,141.3986,141.5721,14215.0
2024-06-12 15:20:00,146.85,146.95,146.62,146.62,19576.0,141.5721,141.6685,141.3504,141.3504,19576.0
2024-06-12 15:25:00,146.6,146.71,146.41,146.48,17812.0,141.3311,141.4372,141.1479,141.2154,17812.0
2024-06-12 15:30:00,146.49,146.57,146.39,146.49,17048.0,141.2251,141.3022,141.1287,141.2251,17048.0
2024-06-12 15:35:00,146.48,146.63,146.42,146.42,19958.0,141.2154,141.36,141.1576,141.1576,19958.0
2024-06-12 15:40:00,146.32,146.41,146.31,146.4,23101.0,141.0612,141.1479,141.0515,141.1383,23101.0
2024-06-12 15:45:00,146.4,146.77,146.35,146.64,40174.0,141.1383,141.495,141.0901,141.3697,40174.0
2024-06-12 15:50:00,146.69,146.88,146.49,146.87,60103.0,141.4179,141.601,141.2251,141.5914,60103.0
2024-06-12 15:55:00,146.85,146.95,146.68,146.79,187026.0,141.5721,141.6685,141.4082,141.5143,187026.0
2024-06-13 09:30:00,147.09,147.09,146.01,146.13,98243.0,141.8035,141.8035,140.7623,140.878,98243.0
2024-06-13 09:35:00,146.15,146.53,146.01,146.21,12220.0,140.8973,141.2636,140.7623,140.9551,12220.0
2024-06-13 09:40:00,146.13,146.37,146.07,146.22,15257.0,140.878,141.1094,140.8202,140.9648,15257.0
2024-06-13 09:45:00,146.17,146.21,145.72,145.86,19900.0,140.9166,140.9551,140.4827,140.6177,19900.0
2024-06-13 09:50:00,145.98,146.25,145.93,145.93,8187.0,140.7334,140.9937,140.6852,140.6852,8187.0
2024-06-13 09:55:00,145.93,145.95,145.71,145.79,10913.0,140.6852,140.7045,140.4731,140.5502,10913.0
2024-06-13 10:00:00,145.75,145.77,145.16,145.33,26928.0,140.5117,140.5309,139.9429,140.1067,26928.0
2024-06-13 10:05:00,145.31,145.58,145.16,145.36,29926.0,140.0875,140.3478,139.9429,140.1357,29926.0
2024-06-13 10:10:00,145.39,145.53,145.28,145.31,22779.0,140.1646,140.2996,140.0585,140.0875,22779.0
2024-06-13 10:15:00,145.31,145.67,145.29,145.63,10718.0,140.0875,140.4345,140.0682,140.396,10718.0
2024-06-13 10:20:00,145.62,145.62,145.18,145.26,21223.0,140.3863,140.3863,139.9621,140.0393,21223.0
2024-06-13 10:25:00,145.27,145.27,145.08,145.18,12465.0,140.0489,140.0489,139.8657,139.9621,12465.0
2024-06-13 10:30:00,145.23,145.28,145.06,145.25,12914.0,140.0103,140.0585,139.8465,140.0296,12914.0
2024-06-13 10:35:00,145.2,145.36,145.12,145.34,18823.0,139.9814,140.1357,139.9043,140.1164,18823.0
2024-06-13 10:40:00,145.34,145.49,145.32,145.44,8602.0,140.1164,140.261,140.0971,140.2128,8602.0
2024-06-13 10:45:00,145.43,145.54,145.1,145.14,10517.0,140.2032,140.3092,139.885,139.9236,10517.0
2024-06-13 10:50:00,145.14,145.24,145.06,145.11,11106.0,139.9236,140.02,139.8465,139.8947,11106.0
2024-06-13 10:55:00,145.1,145.67,145.1,145.58,8692.0,139.885,140.4345,139.885,140.3478,8692.0
2024-06-13 11:00:00,145.6,145.6,145.32,145.53,9295.0,140.367,140.367,140.0971,140.2996,9295.0
2024-06-13 11:05:00,145.53,145.54,145.34,145.36,20688.0,140.2996,140.3092,140.1164,140.1357,20688.0
2024-06-13 11:10:00,145.33,145.39,145.19,145.22,9831.0,140.1067,140.1646,139.9718,140.0007,9831.0
2024-06-13 11:15:00,145.28,145.28,145.18,145.23,11717.0,140.0585,140.0585,139.9621,140.0103,11717.0
2024-06-13 11:20:00,145.23,145.27,145.15,145.22,8817.0,140.0103,140.0489,139.9332,140.0007,8817.0
2024-06-13 11:25:00,145.22,145.33,145.19,145.31,16862.0,140.0007,140.1067,139.9718,140.0875,16862.0
2024-06-13 11:30:00,145.31,145.35,145.12,145.18,12231.0,140.0875,140.126,139.9043,139.9621,12231.0
2024-06-13 11:35:00,145.22,145.31,145.18,145.21,10390.0,140.0007,140.0875,139.9621,139.9911,10390.0
2024-06-13 11:40:00,145.21,145.25,145.1,145.12,10326.0,139.9911,140.0296,139.885,139.9043,10326.0
2024-06-13 11:45:00,145.11,145.15,145.07,145.14,10532.0,139.8947,139.9332,139.8561,139.9236,10532.0
2024-06-13 11:50:00,145.14,145.19,145.02,145.1,12525.0,139.9236,139.9718,139.8079,139.885,12525.0
2024-06-13 11:55:00,145.1,145.2,145.08,145.11,7070.0,139.885,139.9814,139.8657,139.8947,7070.0
2024-06-13 12:00:00,145.07,145.08,144.87,144.95,21287.0,139.8561,139.8657,139.6633,139.7404,21287.0
2024-06-13 12:05:00,144.97,145.1,144.97,145.02,4591.0,139.7597,139.885,139.7597,139.8079,4591.0
2024-06-13 12:10:00,145.0,145.05,144.95,145.02,4828.0,139.7886,139.8368,139.7404,139.8079,4828.0
2024-06-13 12:15:00,145.01,145.01,144.84,144.84,10606.0,139.7983,139.7983,139.6344,139.6344,10606.0
2024-06-13 12:20:00,144.86,144.96,144.83,144.92,13100.0,139.6536,139.75,139.6247,139.7115,13100.0
2024-06-13 12:25:00,144.89,145.06,144.89,144.9,12180.0,139.6826,139.8465,139.6826,139.6922,12180.0
2024-06-13 12:30:00,144.93,145.05,144.92,145.05,8385.0,139.7211,139.8368,139.7115,139.8368,8385.0
2024-06-13 12:35:00,145.04,145.05,144.96,145.0,6717.0,139.8272,139.8368,139.75,139.7886,6717.0
2024-06-13 12:40:00,145.0,145.0,144.89,144.91,7018.0,139.7886,139.7886,139.6826,139.7018,7018.0
2024-06-13 12:45:00,144.91,145.04,144.9,145.04,8788.0,139.7018,139.8272,139.6922,139.8272,8788.0
2024-06-13 12:50:00,145.04,145.2,145.01,145.06,6236.0,139.8272,139.9814,139.7983,139.8465,6236.0
2024-06-13 12:55:00,145.08,145.08,144.89,144.94,8937.0,139.8657,139.8657,139.6826,139.7308,8937.0
2024-06-13 13:00:00,144.9,145.08,144.89,145.0,9675.0,139.6922,139.8657,139.6826,139.7886,9675.0
2024-06-13 13:05:00,144.97,145.1,144.97,145.09,6060.0,139.7597,139.885,139.7597,139.8754,6060.0
2024-06-13 13:10:00,145.08,145.19,145.0,145.18,9052.0,139.8657,139.9718,139.7886,139.9621,9052.0
2024-06-13 13:15:00,145.18,145.21,145.14,145.16,12296.0,139.9621,139.9911,139.9236,139.9429,12296.0
2024-06-13 13:20:00,145.2,145.34,145.18,145.2,9091.0,139.9814,140.1164,139.9621,139.9814,9091.0
2024-06-13 13:25:00,145.2,145.27,145.18,145.2,7791.0,139.9814,140.0489,139.9621,139.9814,7791.0
2024-06-13 13:30:00,145.17,145.2,145.09,145.09,8454.0,139.9525,139.9814,139.8754,139.8754,8454.0
2024-06-13 13:35:00,145.06,145.15,144.98,145.09,16637.0,139.8465,139.9332,139.7693,139.8754,16637.0
2024-06-13 13:40:00,145.08,145.1,144.99,145.05,6665.0,139.8657,139.885,139.779,139.8368,6665.0
2024-06-13 13:45:00,145.05,145.19,145.04,145.14,15934.0,139.8368,139.9718,139.8272,139.9236,15934.0
2024-06-13 13:50:00,145.14,145.19,145.13,145.14,9672.0,139.9236,139.9718,139.9139,139.9236,9672.0
2024-06-13 13:55:00,145.14,145.16,145.0,145.01,9700.0,139.9236,139.9429,139.7886,139.7983,9700.0
2024-06-13 14:00:00,145.02,145.06,144.93,144.95,16877.0,139.8079,139.8465,139.7211,139.7404,16877.0
2024-06-13 14:05:00,144.95,145.27,144.95,145.23,14138.0,139.7404,140.0489,139.7404,140.0103,14138.0
2024-06-13 14:10:00,145.25,145.29,145.21,145.24,13056.0,140.0296,140.0682,139.9911,140.02,13056.0
2024-06-13 14:15:00,145.24,145.24,145.14,145.19,15424.0,140.02,140.02,139.9236,139.9718,15424.0
2024-06-13 14:20:00,145.15,145.16,144.96,144.99,13336.0,139.9332,139.9429,139.75,139.779,13336.0
2024-06-13 14:25:00,144.99,145.02,144.88,144.93,16977.0,139.779,139.8079,139.6729,139.7211,16977.0
2024-06-13 14:30:00,144.93,144.97,144.87,144.95,16719.0,139.7211,139.7597,139.6633,139.7404,16719.0
2024-06-13 14:35:00,144.97,144.98,144.71,144.72,17175.0,139.7597,139.7693,139.509,139.5187,17175.0
2024-06-13 14:40:00,144.73,144.83,144.72,144.79,12150.0,139.5283,139.6247,139.5187,139.5862,12150.0
2024-06-13 14:45:00,144.8,144.87,144.73,144.77,14729.0,139.5958,139.6633,139.5283,139.5669,14729.0
2024-06-13 14:50:00,144.77,144.78,144.65,144.69,10951.0,139.5669,139.5765,139.4512,139.4898,10951.0
2024-06-13 14:55:00,144.69,144.77,144.67,144.71,13745.0,139.4898,139.5669,139.4705,139.509,13745.0
2024-06-13 15:00:00,144.71,144.83,144.66,144.82,10334.0,139.509,139.6247,139.4608,139.6151,10334.0
2024-06-13 15:05:00,144.82,144.82,144.66,144.75,16316.0,139.6151,139.6151,139.4608,139.5476,16316.0
2024-06-13 15:10:00,144.74,144.74,144.6,144.61,19800.0,139.538,139.538,139.403,139.4126,19800.0
2024-06-13 15:15:00,144.6,144.74,144.55,144.73,21274.0,139.403,139.538,139.3548,139.5283,21274.0
2024-06-13 15:20:00,144.73,144.84,144.7,144.82,22244.0,139.5283,139.6344,139.4994,139.6151,22244.0
2024-06-13 15:25:00,144.82,144.87,144.73,144.75,23382.0,139.6151,139.6633,139.5283,139.5476,23382.0
2024-06-13 15:30:00,144.74,144.95,144.66,144.82,30118.0,139.538,139.7404,139.4608,139.6151,30118.0
2024-06-13 15:35:00,144.77,144.82,144.69,144.81,28448.0,139.5669,139.6151,139.4898,139.6054,28448.0
2024-06-13 15:40:00,144.83,144.9,144.73,144.77,39351.0,139.6247,139.6922,139.5283,139.5669,39351.0
2024-06-13 15:45:00,144.78,144.95,144.78,144.9,40299.0,139.5765,139.7404,139.5765,139.6922,40299.0
2024-06-13 15:50:00,144.92,144.95,144.74,144.76,82292.0,139.7115,139.7404,139.538,139.5572,82292.0
2024-06-13 15:55:00,144.76,144.88,144.55,144.56,320358.0,139.5572,139.6729,139.3548,139.3644,320358.0
2024-06-14 09:30:00,143.77,143.8,142.62,142.63,67957.0,138.6028,138.6317,137.4941,137.5038,67957.0
2024-06-14 09:35:00,142.81,143.05,142.41,142.66,79268.0,137.6773,137.9087,137.2917,137.5327,79268.0
2024-06-14 09:40:00,142.71,142.83,142.22,142.22,42256.0,137.5809,137.6966,137.1085,137.1085,42256.0
2024-06-14 09:45:00,142.3,142.33,141.27,141.28,84155.0,137.1856,137.2146,136.1927,136.2023,84155.0
2024-06-14 09:50:00,141.28,141.35,140.58,140.98,121204.0,136.2023,136.2698,135.5275,135.9131,121204.0
2024-06-14 09:55:00,140.96,141.17,140.45,140.92,58758.0,135.8938,136.0963,135.4021,135.8552,58758.0
2024-06-14 10:00:00,140.89,141.12,140.4,140.55,47006.0,135.8263,136.0481,135.3539,135.4985,47006.0
2024-06-14 10:05:00,140.55,140.6,140.14,140.28,60311.0,135.4985,135.5467,135.1033,135.2382,60311.0
2024-06-14 10:10:00,140.28,140.55,139.78,139.83,121813.0,135.2382,135.4985,134.7562,134.8044,121813.0
2024-06-14 10:15:00,139.87,140.4,139.71,140.3,77326.0,134.843,135.3539,134.6887,135.2575,77326.0
2024-06-14 10:20:00,140.3,140.32,139.78,140.12,48993.0,135.2575,135.2768,134.7562,135.084,48993.0
2024-06-14 10:25:00,140.12,140.16,139.82,139.83,42281.0,135.084,135.1226,134.7948,134.8044,42281.0
2024-06-14 10:30:00,139.82,139.93,139.7,139.86,43841.0,134.7948,134.9008,134.6791,134.8333,43841.0
2024-06-14 10:35:00,139.85,140.0,139.58,139.69,55731.0,134.8237,134.9683,134.5634,134.6695,55731.0
2024-06-14 10:40:00,139.66,139.79,139.38,139.6,56282.0,134.6405,134.7659,134.3706,134.5827,56282.0
2024-06-14 10:45:00,139.55,139.82,139.5,139.72,46031.0,134.5345,134.7948,134.4863,134.6984,46031.0
2024-06-14 10:50:00,139.72,139.97,139.54,139.9,32624.0,134.6984,134.9394,134.5248,134.8719,32624.0
2024-06-14 10:55:00,139.89,139.91,139.55,139.6,62632.0,134.8623,134.8815,134.5345,134.5827,62632.0
2024-06-14 11:00:00,139.6,140.0,139.56,139.94,38076.0,134.5827,134.9683,134.5441,134.9105,38076.0
2024-06-14 11:05:00,139.96,140.12,139.79,140.03,63589.0,134.9298,135.084,134.7659,134.9972,63589.0
2024-06-14 11:10:00,140.03,140.2,139.87,139.92,55946.0,134.9972,135.1611,134.843,134.8912,55946.0
2024-06-14 11:15:00,139.93,139.93,139.73,139.87,18296.0,134.9008,134.9008,134.708,134.843,18296.0
2024-06-14 11:20:00,139.91,139.97,139.78,139.95,41978.0,134.8815,134.9394,134.7562,134.9201,41978.0
2024-06-14 11:25:00,139.91,139.91,139.71,139.75,23633.0,134.8815,134.8815,134.6887,134.7273,23633.0
2024-06-14 11:30:00,139.75,139.87,139.67,139.72,27885.0,134.7273,134.843,134.6502,134.6984,27885.0
2024-06-14 11:35:00,139.7,139.74,139.54,139.59,23863.0,134.6791,134.7177,134.5248,134.573,23863.0
2024-06-14 11:40:00,139.63,139.82,139.6,139.75,30568.0,134.6116,134.7948,134.5827,134.7273,30568.0
2024-06-14 11:45:00,139.77,139.79,139.59,139.74,10138.0,134.7466,134.7659,134.573,134.7177,10138.0
2024-06-14 11:50:00,139.76,140.14,139.7,140.03,32351.0,134.7369,135.1033,134.6791,134.9972,32351.0
2024-06-14 11:55:00,140.06,140.29,139.97,140.26,18194.0,135.0262,135.2479,134.9394,135.219,18194.0
2024-06-14 12:00:00,140.26,140.45,140.09,140.17,25847.0,135.219,135.4021,135.0551,135.1322,25847.0
2024-06-14 12:05:00,140.19,140.37,140.14,140.29,37634.0,135.1515,135.325,135.1033,135.2479,37634.0
2024-06-14 12:10:00,140.31,140.32,140.13,140.14,14051.0,135.2672,135.2768,135.0936,135.1033,14051.0
2024-06-14 12:15:00,140.13,140.22,139.94,139.99,25512.0,135.0936,135.1804,134.9105,134.9587,25512.0
2024-06-14 12:20:00,140.04,140.12,139.96,140.01,9457.0,135.0069,135.084,134.9298,134.978,9457.0
2024-06-14 12:25:00,139.99,140.29,139.95,140.15,30710.0,134.9587,135.2479,134.9201,135.1129,30710.0
2024-06-14 12:30:00,140.18,140.18,140.01,140.17,11098.0,135.1418,135.1418,134.978,135.1322,11098.0
2024-06-14 12:35:00,140.17,140.34,140.1,140.33,16317.0,135.1322,135.2961,135.0647,135.2865,16317.0
2024-06-14 12:40:00,140.33,140.38,140.24,140.34,44229.0,135.2865,135.3347,135.1997,135.2961,44229.0
2024-06-14 12:45:00,140.36,140.36,140.1,140.16,31339.0,135.3154,135.3154,135.0647,135.1226,31339.0
2024-06-14 12:50:00,140.14,140.36,140.08,140.08,22851.0,135.1033,135.3154,135.0454,135.0454,22851.0
2024-06-14 12:55:00,140.13,140.28,140.11,140.26,11448.0,135.0936,135.2382,135.0744,135.219,11448.0
2024-06-14 13:00:00,140.27,140.32,140.21,140.27,8471.0,135.2286,135.2768,135.1708,135.2286,8471.0
2024-06-14 13:05:00,140.27,140.29,140.1,140.19,11811.0,135.2286,135.2479,135.0647,135.1515,11811.0
2024-06-14 13:10:00,140.18,140.32,140.14,140.29,22586.0,135.1418,135.2768,135.1033,135.2479,22586.0
2024-06-14 13:15:00,140.29,140.32,140.18,140.28,17704.0,135.2479,135.2768,135.1418,135.2382,17704.0
2024-06-14 13:20:00,140.23,140.31,140.16,140.19,10827.0,135.19,135.2672,135.1226,135.1515,10827.0
2024-06-14 13:25:00,140.21,140.26,140.14,140.17,13385.0,135.1708,135.219,135.1033,135.1322,13385.0
2024-06-14 13:30:00,140.15,140.21,139.9,139.95,33881.0,135.1129,135.1708,134.8719,134.9201,33881.0
2024-06-14 13:35:00,139.97,140.01,139.88,139.95,12504.0,134.9394,134.978,134.8526,134.9201,12504.0
2024-06-14 13:40:00,139.97,140.08,139.93,139.97,11824.0,134.9394,135.0454,134.9008,134.9394,11824.0
2024-06-14 13:45:00,139.96,140.19,139.93,140.12,18521.0,134.9298,135.1515,134.9008,135.084,18521.0
2024-06-14 13:50:00,140.1,140.12,140.0,140.04,14387.0,135.0647,135.084,134.9683,135.0069,14387.0
2024-06-14 13:55:00,140.05,140.06,139.91,140.0,14912.0,135.0165,135.0262,134.8815,134.9683,14912.0
2024-06-14 14:00:00,139.96,139.96,139.8,139.9,12946.0,134.9298,134.9298,134.7755,134.8719,12946.0
2024-06-14 14:05:00,139.9,139.96,139.7,139.72,16552.0,134.8719,134.9298,134.6791,134.6984,16552.0
2024-06-14 14:10:00,139.72,139.97,139.69,139.74,59181.0,134.6984,134.9394,134.6695,134.7177,59181.0
2024-06-14 14:15:00,139.73,139.91,139.72,139.87,13238.0,134.708,134.8815,134.6984,134.843,13238.0
2024-06-14 14:20:00,139.88,140.04,139.83,140.02,31192.0,134.8526,135.0069,134.8044,134.9876,31192.0
2024-06-14 14:25:00,140.02,140.03,139.76,139.85,13987.0,134.9876,134.9972,134.7369,134.8237,13987.0
2024-06-14 14:30:00,139.81,139.85,139.72,139.74,22525.0,134.7851,134.8237,134.6984,134.7177,22525.0
2024-06-14 14:35:00,139.78,139.82,139.69,139.69,17004.0,134.7562,134.7948,134.6695,134.6695,17004.0
2024-06-14 14:40:00,139.71,139.83,139.68,139.76,15125.0,134.6887,134.8044,134.6598,134.7369,15125.0
2024-06-14 14:45:00,139.77,139.97,139.76,139.94,10391.0,134.7466,134.9394,134.7369,134.9105,10391.0
2024-06-14 14:50:00,139.92,139.98,139.91,139.96,13893.0,134.8912,134.949,134.8815,134.9298,13893.0
2024-06-14 14:55:00,139.96,140.0,139.85,139.94,16863.0,134.9298,134.9683,134.8237,134.9105,16863.0
2024-06-14 15:00:00,139.94,140.02,139.91,139.98,11620.0,134.9105,134.9876,134.8815,134.949,11620.0
2024-06-14 15:05:00,139.93,139.97,139.88,139.94,13683.0,134.9008,134.9394,134.8526,134.9105,13683.0
2024-06-14 15:10:00,139.91,140.03,139.85,139.89,34505.0,134.8815,134.9972,134.8237,134.8623,34505.0
2024-06-14 15:15:00,139.9,139.97,139.84,139.97,19308.0,134.8719,134.9394,134.8141,134.9394,19308.0
2024-06-14 15:20:00,139.93,140.02,139.9,140.0,15215.0,134.9008,134.9876,134.8719,134.9683,15215.0
2024-06-14 15:25:00,139.99,140.16,139.93,140.09,29033.0,134.9587,135.1226,134.9008,135.0551,29033.0
2024-06-14 15:30:00,140.07,140.43,140.01,140.43,79526.0,135.0358,135.3829,134.978,135.3829,79526.0
2024-06-14 15:35:00,140.45,140.61,140.36,140.44,68987.0,135.4021,135.5564,135.3154,135.3925,68987.0
2024-06-14 15:40:00,140.44,140.51,140.3,140.37,49113.0,135.3925,135.46,135.2575,135.325,49113.0
2024-06-14 15:45:00,140.37,140.84,140.37,140.56,73231.0,135.325,135.7781,135.325,135.5082,73231.0
2024-06-14 15:50:00,140.58,140.77,140.54,140.7,97772.0,135.5275,135.7106,135.4889,135.6432,97772.0
2024-06-14 15:55:00,140.69,141.18,140.67,141.17,283262.0,135.6335,136.1059,135.6142,136.0963,283262.0
2024-06-17 09:30:00,141.35,141.5,140.8,141.25,136541.0,136.2698,136.4144,135.7396,136.1734,136541.0
2024-06-17 09:35:00,141.37,141.49,140.98,141.4,58271.0,136.2891,136.4048,135.9131,136.318,58271.0
2024-06-17 09:40:00,141.43,142.07,141.43,141.91,69185.0,136.3469,136.9639,136.3469,136.8097,69185.0
2024-06-17 09:45:00,141.84,142.25,141.78,142.21,29432.0,136.7422,137.1374,136.6843,137.0989,29432.0
2024-06-17 09:50:00,142.25,142.64,142.15,142.31,39695.0,137.1374,137.5134,137.041,137.1953,39695.0
2024-06-17 09:55:00,142.32,142.63,142.23,142.35,63652.0,137.2049,137.5038,137.1182,137.2339,63652.0
2024-06-17 10:00:00,142.34,142.47,141.56,141.59,42380.0,137.2242,137.3495,136.4722,136.5012,42380.0
2024-06-17 10:05:00,141.59,141.83,141.56,141.67,24321.0,136.5012,136.7325,136.4722,136.5783,24321.0
2024-06-17 10:10:00,141.66,141.67,140.97,141.45,38187.0,136.5687,136.5783,135.9035,136.3662,38187.0
2024-06-17 10:15:00,141.45,141.98,141.44,141.88,38129.0,136.3662,136.8772,136.3566,136.7807,38129.0
2024-06-17 10:20:00,141.87,141.92,141.48,141.59,33947.0,136.7711,136.8193,136.3951,136.5012,33947.0
2024-06-17 10:25:00,141.62,141.95,141.61,141.9,26948.0,136.5301,136.8482,136.5204,136.8,26948.0
2024-06-17 10:30:00,141.93,142.26,141.88,141.96,23702.0,136.8289,137.1471,136.7807,136.8579,23702.0
2024-06-17 10:35:00,141.98,142.02,141.8,141.91,12565.0,136.8772,136.9157,136.7036,136.8097,12565.0
2024-06-17 10:40:00,141.91,141.95,141.65,141.78,15814.0,136.8097,136.8482,136.559,136.6843,15814.0
2024-06-17 10:45:00,141.78,142.29,141.77,142.26,14906.0,136.6843,137.176,136.6747,137.1471,14906.0
2024-06-17 10:50:00,142.26,142.31,142.15,142.19,23742.0,137.1471,137.1953,137.041,137.0796,23742.0
2024-06-17 10:55:00,142.2,142.4,142.06,142.4,24060.0,137.0892,137.2821,136.9543,137.2821,24060.0
2024-06-17 11:00:00,142.4,142.47,142.22,142.22,20966.0,137.2821,137.3495,137.1085,137.1085,20966.0
2024-06-17 11:05:00,142.22,142.25,142.13,142.23,14506.0,137.1085,137.1374,137.0218,137.1182,14506.0
2024-06-17 11:10:00,142.21,142.29,142.17,142.18,10037.0,137.0989,137.176,137.0603,137.07,10037.0
2024-06-17 11:15:00,142.23,142.35,142.14,142.18,35571.0,137.1182,137.2339,137.0314,137.07,35571.0
2024-06-17 11:20:00,142.18,142.26,142.09,142.1,21114.0,137.07,137.1471,136.9832,136.9928,21114.0
2024-06-17 11:25:00,142.09,142.28,142.01,142.24,31305.0,136.9832,137.1664,136.9061,137.1278,31305.0
2024-06-17 11:30:00,142.24,142.25,142.14,142.17,15186.0,137.1278,137.1374,137.0314,137.0603,15186.0
2024-06-17 11:35:00,142.16,142.29,142.15,142.29,22814.0,137.0507,137.176,137.041,137.176,22814.0
2024-06-17 11:40:00,142.3,142.36,142.2,142.36,25152.0,137.1856,137.2435,137.0892,137.2435,25152.0
2024-06-17 11:45:00,142.32,142.39,142.19,142.19,18416.0,137.2049,137.2724,137.0796,137.0796,18416.0
2024-06-17 11:50:00,142.24,142.27,142.0,142.25,25409.0,137.1278,137.1567,136.8964,137.1374,25409.0
2024-06-17 11:55:00,142.25,142.39,142.24,142.28,28466.0,137.1374,137.2724,137.1278,137.1664,28466.0
2024-06-17 12:00:00,142.3,142.31,142.21,142.24,11224.0,137.1856,137.1953,137.0989,137.1278,11224.0
2024-06-17 12:05:00,142.27,142.42,142.26,142.41,17450.0,137.1567,137.3013,137.1471,137.2917,17450.0
2024-06-17 12:10:00,142.43,142.9,142.4,142.89,52013.0,137.311,137.7641,137.2821,137.7544,52013.0
2024-06-17 12:15:00,142.94,143.1,142.9,143.09,21029.0,137.8026,137.9569,137.7641,137.9473,21029.0
2024-06-17 12:20:00,143.1,143.24,143.08,143.21,24370.0,137.9569,138.0919,137.9376,138.0629,24370.0
2024-06-17 12:25:00,143.21,143.34,143.18,143.34,32340.0,138.0629,138.1883,138.034,138.1883,32340.0
2024-06-17 12:30:00,143.35,143.54,143.26,143.4,30839.0,138.1979,138.3811,138.1111,138.2461,30839.0
2024-06-17 12:35:00,143.42,143.48,143.21,143.22,18132.0,138.2654,138.3232,138.0629,138.0726,18132.0
2024-06-17 12:40:00,143.22,143.22,143.1,143.21,9247.0,138.0726,138.0726,137.9569,138.0629,9247.0
2024-06-17 12:45:00,143.19,143.41,143.16,143.34,16491.0,138.0437,138.2558,138.0147,138.1883,16491.0
2024-06-17 12:50:00,143.36,143.47,143.24,143.42,15527.0,138.2076,138.3136,138.0919,138.2654,15527.0
2024-06-17 12:55:00,143.39,143.52,143.25,143.52,9032.0,138.2365,138.3618,138.1015,138.3618,9032.0
2024-06-17 13:00:00,143.52,143.54,143.33,143.37,10456.0,138.3618,138.3811,138.1786,138.2172,10456.0
2024-06-17 13:05:00,143.37,143.37,143.25,143.31,9661.0,138.2172,138.2172,138.1015,138.1593,9661.0
2024-06-17 13:10:00,143.3,143.4,143.26,143.36,12551.0,138.1497,138.2461,138.1111,138.2076,12551.0
2024-06-17 13:15:00,143.38,143.55,143.37,143.46,16826.0,138.2268,138.3907,138.2172,138.304,16826.0
2024-06-17 13:20:00,143.46,143.47,143.23,143.39,13663.0,138.304,138.3136,138.0822,138.2365,13663.0
2024-06-17 13:25:00,143.42,143.58,143.4,143.51,12292.0,138.2654,138.4196,138.2461,138.3522,12292.0
2024-06-17 13:30:00,143.53,143.62,143.43,143.47,14010.0,138.3714,138.4582,138.275,138.3136,14010.0
2024-06-17 13:35:00,143.46,143.56,143.46,143.55,10977.0,138.304,138.4004,138.304,138.3907,10977.0
2024-06-17 13:40:00,143.53,143.67,143.44,143.67,16056.0,138.3714,138.5064,138.2847,138.5064,16056.0
2024-06-17 13:45:00,143.68,143.74,143.64,143.69,23247.0,138.5161,138.5739,138.4775,138.5257,23247.0
2024-06-17 13:50:00,143.67,144.01,143.67,144.01,46984.0,138.5064,138.8342,138.5064,138.8342,46984.0
2024-06-17 13:55:00,144.04,144.15,143.96,144.03,33757.0,138.8631,138.9692,138.786,138.8535,33757.0
2024-06-17 14:00:00,144.03,144.04,143.89,143.9,29448.0,138.8535,138.8631,138.7185,138.7281,29448.0
2024-06-17 14:05:00,143.93,144.04,143.83,144.02,20633.0,138.7571,138.8631,138.6607,138.8438,20633.0
2024-06-17 14:10:00,144.02,144.08,143.99,144.03,28874.0,138.8438,138.9017,138.8149,138.8535,28874.0
2024-06-17 14:15:00,144.03,144.13,144.0,144.01,32003.0,138.8535,138.9499,138.8246,138.8342,32003.0
2024-06-17 14:20:00,144.02,144.31,144.01,144.31,23004.0,138.8438,139.1234,138.8342,139.1234,23004.0
2024-06-17 14:25:00,144.31,144.44,144.28,144.33,25796.0,139.1234,139.2487,139.0945,139.1427,25796.0
2024-06-17 14:30:00,144.35,144.35,144.08,144.08,26488.0,139.162,139.162,138.9017,138.9017,26488.0
2024-06-17 14:35:00,144.08,144.11,144.0,144.03,12453.0,138.9017,138.9306,138.8246,138.8535,12453.0
2024-06-17 14:40:00,144.03,144.03,143.92,144.01,15479.0,138.8535,138.8535,138.7474,138.8342,15479.0
2024-06-17 14:45:00,143.99,144.16,143.9,144.13,19663.0,138.8149,138.9788,138.7281,138.9499,19663.0
2024-06-17 14:50:00,144.17,144.17,143.96,144.07,15380.0,138.9884,138.9884,138.786,138.892,15380.0
2024-06-17 14:55:00,144.08,144.11,143.97,144.09,31281.0,138.9017,138.9306,138.7956,138.9113,31281.0
2024-06-17 15:00:00,144.08,144.21,143.97,144.21,30787.0,138.9017,139.027,138.7956,139.027,30787.0
2024-06-17 15:05:00,144.19,144.21,144.05,144.14,17793.0,139.0077,139.027,138.8728,138.9595,17793.0
2024-06-17 15:10:00,144.15,144.23,144.11,144.23,14113.0,138.9692,139.0463,138.9306,139.0463,14113.0
2024-06-17 15:15:00,144.16,144.2,144.03,144.06,25184.0,138.9788,139.0174,138.8535,138.8824,25184.0
2024-06-17 15:20:00,144.06,144.09,143.97,144.06,19842.0,138.8824,138.9113,138.7956,138.8824,19842.0
2024-06-17 15:25:00,144.06,144.33,144.05,144.33,26975.0,138.8824,139.1427,138.8728,139.1427,26975.0
2024-06-17 15:30:00,144.33,144.62,144.33,144.56,61883.0,139.1427,139.4223,139.1427,139.3644,61883.0
2024-06-17 15:35:00,144.56,144.75,144.54,144.72,50730.0,139.3644,139.5476,139.3451,139.5187,50730.0
2024-06-17 15:40:00,144.73,144.96,144.71,144.87,65784.0,139.5283,139.75,139.509,139.6633,65784.0
2024-06-17 15:45:00,144.87,144.87,144.47,144.69,74442.0,139.6633,139.6633,139.2777,139.4898,74442.0
2024-06-17 15:50:00,144.68,144.94,144.51,144.65,129247.0,139.4801,139.7308,139.3162,139.4512,129247.0
2024-06-17 15:55:00,144.64,145.06,144.64,145.0,432206.0,139.4415,139.8465,139.4415,139.7886,432206.0
2024-06-18 09:30:00,144.36,144.76,144.24,144.35,54991.0,139.1716,139.5572,139.0559,139.162,54991.0
2024-06-18 09:35:00,144.43,144.63,144.35,144.5,26387.0,139.2391,139.4319,139.162,139.3066,26387.0
2024-06-18 09:40:00,144.49,144.86,143.88,143.88,23171.0,139.2969,139.6536,138.7089,138.7089,23171.0
2024-06-18 09:45:00,143.88,143.9,143.45,143.81,23375.0,138.7089,138.7281,138.2943,138.6414,23375.0
2024-06-18 09:50:00,143.82,144.16,143.82,143.93,13165.0,138.651,138.9788,138.651,138.7571,13165.0
2024-06-18 09:55:00,143.95,143.95,143.6,143.64,37389.0,138.7763,138.7763,138.4389,138.4775,37389.0
2024-06-18 10:00:00,143.67,143.74,143.2,143.27,30797.0,138.5064,138.5739,138.0533,138.1208,30797.0
2024-06-18 10:05:00,143.27,143.65,143.05,143.56,21227.0,138.1208,138.4871,137.9087,138.4004,21227.0
2024-06-18 10:10:00,143.56,143.6,142.92,142.94,20818.0,138.4004,138.4389,137.7834,137.8026,20818.0
2024-06-18 10:15:00,142.96,143.28,142.95,143.15,15030.0,137.8219,138.1304,137.8123,138.0051,15030.0
2024-06-18 10:20:00,143.18,143.21,142.82,142.82,26584.0,138.034,138.0629,137.687,137.687,26584.0
2024-06-18 10:25:00,142.83,143.16,142.79,143.13,10970.0,137.6966,138.0147,137.658,137.9858,10970.0
2024-06-18 10:30:00,143.15,143.48,143.1,143.42,19900.0,138.0051,138.3232,137.9569,138.2654,19900.0
2024-06-18 10:35:00,143.44,143.45,143.06,143.06,14473.0,138.2847,138.2943,137.9183,137.9183,14473.0
2024-06-18 10:40:00,143.11,143.41,143.11,143.41,37580.0,137.9665,138.2558,137.9665,138.2558,37580.0
2024-06-18 10:45:00,143.41,143.57,143.32,143.38,35360.0,138.2558,138.41,138.169,138.2268,35360.0
2024-06-18 10:50:00,143.36,143.44,143.29,143.44,9002.0,138.2076,138.2847,138.1401,138.2847,9002.0
2024-06-18 10:55:00,143.44,143.47,143.2,143.28,13740.0,138.2847,138.3136,138.0533,138.1304,13740.0
2024-06-18 11:00:00,143.3,143.37,143.2,143.3,15333.0,138.1497,138.2172,138.0533,138.1497,15333.0
2024-06-18 11:05:00,143.27,143.45,143.24,143.38,11869.0,138.1208,138.2943,138.0919,138.2268,11869.0
2024-06-18 11:10:00,143.41,143.69,143.41,143.66,18008.0,138.2558,138.5257,138.2558,138.4968,18008.0
2024-06-18 11:15:00,143.67,143.89,143.66,143.68,16470.0,138.5064,138.7185,138.4968,138.5161,16470.0
2024-06-18 11:20:00,143.71,143.78,143.66,143.67,10850.0,138.545,138.6125,138.4968,138.5064,10850.0
2024-06-18 11:25:00,143.66,143.66,143.47,143.53,13406.0,138.4968,138.4968,138.3136,138.3714,13406.0
2024-06-18 11:30:00,143.51,143.52,143.28,143.42,15035.0,138.3522,138.3618,138.1304,138.2654,15035.0
2024-06-18 11:35:00,143.42,143.54,143.39,143.53,8214.0,138.2654,138.3811,138.2365,138.3714,8214.0
2024-06-18 11:40:00,143.5,143.59,143.4,143.52,11861.0,138.3425,138.4293,138.2461,138.3618,11861.0
2024-06-18 11:45:00,143.54,143.62,143.54,143.6,6136.0,138.3811,138.4582,138.3811,138.4389,6136.0
2024-06-18 11:50:00,143.62,143.67,143.56,143.67,19394.0,138.4582,138.5064,138.4004,138.5064,19394.0
2024-06-18 11:55:00,143.64,143.67,143.56,143.6,14071.0,138.4775,138.5064,138.4004,138.4389,14071.0
2024-06-18 12:00:00,143.57,143.59,143.44,143.55,10185.0,138.41,138.4293,138.2847,138.3907,10185.0
2024-06-18 12:05:00,143.52,143.59,143.5,143.54,4435.0,138.3618,138.4293,138.3425,138.3811,4435.0
2024-06-18 12:10:00,143.59,143.66,143.56,143.6,9998.0,138.4293,138.4968,138.4004,138.4389,9998.0
2024-06-18 12:15:00,143.59,143.59,143.45,143.45,5581.0,138.4293,138.4293,138.2943,138.2943,5581.0
2024-06-18 12:20:00,143.43,143.46,143.39,143.42,8737.0,138.275,138.304,138.2365,138.2654,8737.0
2024-06-18 12:25:00,143.4,143.44,143.28,143.3,9054.0,138.2461,138.2847,138.1304,138.1497,9054.0
2024-06-18 12:30:00,143.27,143.28,143.2,143.25,7660.0,138.1208,138.1304,138.0533,138.1015,7660.0
2024-06-18 12:35:00,143.27,143.28,143.04,143.18,9269.0,138.1208,138.1304,137.8991,138.034,9269.0
2024-06-18 12:40:00,143.19,143.22,143.14,143.16,7055.0,138.0437,138.0726,137.9955,138.0147,7055.0
2024-06-18 12:45:00,143.16,143.18,143.0,143.03,7410.0,138.0147,138.034,137.8605,137.8894,7410.0
2024-06-18 12:50:00,143.03,143.09,143.01,143.04,5558.0,137.8894,137.9473,137.8701,137.8991,5558.0
2024-06-18 12:55:00,143.04,143.04,142.94,143.0,9482.0,137.8991,137.8991,137.8026,137.8605,9482.0
2024-06-18 13:00:00,143.0,143.01,142.84,142.91,18108.0,137.8605,137.8701,137.7062,137.7737,18108.0
2024-06-18 13:05:00,142.87,142.88,142.82,142.88,5408.0,137.7352,137.7448,137.687,137.7448,5408.0
2024-06-18 13:10:00,142.86,142.88,142.78,142.81,6353.0,137.7255,137.7448,137.6484,137.6773,6353.0
2024-06-18 13:15:00,142.8,142.81,142.7,142.76,9099.0,137.6677,137.6773,137.5713,137.6291,9099.0
2024-06-18 13:20:00,142.76,142.87,142.69,142.85,10070.0,137.6291,137.7352,137.5616,137.7159,10070.0
2024-06-18 13:25:00,142.87,142.88,142.75,142.77,17001.0,137.7352,137.7448,137.6195,137.6388,17001.0
2024-06-18 13:30:00,142.78,142.79,142.63,142.66,15186.0,137.6484,137.658,137.5038,137.5327,15186.0
2024-06-18 13:35:00,142.64,142.77,142.59,142.64,20596.0,137.5134,137.6388,137.4652,137.5134,20596.0
2024-06-18 13:40:00,142.64,142.67,142.61,142.65,6751.0,137.5134,137.5424,137.4845,137.5231,6751.0
2024-06-18 13:45:00,142.66,142.69,142.61,142.65,8425.0,137.5327,137.5616,137.4845,137.5231,8425.0
2024-06-18 13:50:00,142.65,142.75,142.56,142.72,9966.0,137.5231,137.6195,137.4363,137.5906,9966.0
2024-06-18 13:55:00,142.74,142.79,142.71,142.76,4720.0,137.6098,137.658,137.5809,137.6291,4720.0
2024-06-18 14:00:00,142.74,142.75,142.47,142.55,10045.0,137.6098,137.6195,137.3495,137.4267,10045.0
2024-06-18 14:05:00,142.55,142.6,142.5,142.54,14555.0,137.4267,137.4749,137.3785,137.417,14555.0
2024-06-18 14:10:00,142.55,142.66,142.53,142.55,9288.0,137.4267,137.5327,137.4074,137.4267,9288.0
2024-06-18 14:15:00,142.53,142.61,142.52,142.55,9908.0,137.4074,137.4845,137.3977,137.4267,9908.0
2024-06-18 14:20:00,142.55,142.62,142.44,142.56,12210.0,137.4267,137.4941,137.3206,137.4363,12210.0
2024-06-18 14:25:00,142.55,142.58,142.47,142.56,13999.0,137.4267,137.4556,137.3495,137.4363,13999.0
2024-06-18 14:30:00,142.6,142.69,142.55,142.67,10762.0,137.4749,137.5616,137.4267,137.5424,10762.0
2024-06-18 14:35:00,142.7,142.75,142.62,142.71,10290.0,137.5713,137.6195,137.4941,137.5809,10290.0
2024-06-18 14:40:00,142.71,142.79,142.67,142.74,12024.0,137.5809,137.658,137.5424,137.6098,12024.0
2024-06-18 14:45:00,142.76,142.87,142.74,142.79,10457.0,137.6291,137.7352,137.6098,137.658,10457.0
2024-06-18 14:50:00,142.81,142.85,142.77,142.84,7780.0,137.6773,137.7159,137.6388,137.7062,7780.0
2024-06-18 14:55:00,142.84,142.85,142.71,142.76,19539.0,137.7062,137.7159,137.5809,137.6291,19539.0
2024-06-18 15:00:00,142.73,142.74,142.55,142.62,9643.0,137.6002,137.6098,137.4267,137.4941,9643.0
2024-06-18 15:05:00,142.61,142.65,142.58,142.61,7470.0,137.4845,137.5231,137.4556,137.4845,7470.0
2024-06-18 15:10:00,142.62,142.62,142.53,142.53,12515.0,137.4941,137.4941,137.4074,137.4074,12515.0
2024-06-18 15:15:00,142.5,142.54,142.5,142.53,9386.0,137.3785,137.417,137.3785,137.4074,9386.0
2024-06-18 15:20:00,142.53,142.54,142.42,142.47,20531.0,137.4074,137.417,137.3013,137.3495,20531.0
2024-06-18 15:25:00,142.46,142.58,142.45,142.51,19097.0,137.3399,137.4556,137.3303,137.3881,19097.0
2024-06-18 15:30:00,142.54,142.65,142.46,142.65,16205.0,137.417,137.5231,137.3399,137.5231,16205.0
2024-06-18 15:35:00,142.64,142.75,142.61,142.72,24266.0,137.5134,137.6195,137.4845,137.5906,24266.0
2024-06-18 15:40:00,142.72,142.77,142.7,142.74,37388.0,137.5906,137.6388,137.5713,137.6098,37388.0
2024-06-18 15:45:00,142.75,142.79,142.64,142.66,38100.0,137.6195,137.658,137.5134,137.5327,38100.0
2024-06-18 15:50:00,142.66,142.87,142.66,142.84,65394.0,137.5327,137.7352,137.5327,137.7062,65394.0
2024-06-18 15:55:00,142.85,142.85,142.47,142.54,165979.0,137.7159,137.7159,137.3495,137.417,165979.0
2024-06-20 09:30:00,142.15,142.85,141.73,142.85,63031.0,137.041,137.7159,136.6361,137.7159,63031.0
2024-06-20 09:35:00,142.81,143.12,142.65,142.66,18909.0,137.6773,137.9762,137.5231,137.5327,18909.0
2024-06-20 09:40:00,142.67,142.85,142.52,142.7,20358.0,137.5424,137.7159,137.3977,137.5713,20358.0
2024-06-20 09:45:00,142.68,143.01,142.67,142.94,19165.0,137.552,137.8701,137.5424,137.8026,19165.0
2024-06-20 09:50:00,142.94,143.32,142.9,143.28,12590.0,137.8026,138.169,137.7641,138.1304,12590.0
2024-06-20 09:55:00,143.25,143.28,143.1,143.14,17346.0,138.1015,138.1304,137.9569,137.9955,17346.0
2024-06-20 10:00:00,143.17,143.65,143.11,143.51,21679.0,138.0244,138.4871,137.9665,138.3522,21679.0
2024-06-20 10:05:00,143.52,143.54,143.03,143.14,35392.0,138.3618,138.3811,137.8894,137.9955,35392.0
2024-06-20 10:10:00,143.09,143.34,142.91,143.34,28779.0,137.9473,138.1883,137.7737,138.1883,28779.0
2024-06-20 10:15:00,143.33,143.45,143.27,143.42,18344.0,138.1786,138.2943,138.1208,138.2654,18344.0
2024-06-20 10:20:00,143.41,143.41,142.92,142.94,14669.0,138.2558,138.2558,137.7834,137.8026,14669.0
2024-06-20 10:25:00,143.0,143.08,142.8,142.84,19703.0,137.8605,137.9376,137.6677,137.7062,19703.0
2024-06-20 10:30:00,142.8,142.84,142.44,142.48,15831.0,137.6677,137.7062,137.3206,137.3592,15831.0
2024-06-20 10:35:00,142.54,142.7,142.51,142.7,15661.0,137.417,137.5713,137.3881,137.5713,15661.0
2024-06-20 10:40:00,142.7,142.82,142.58,142.68,27175.0,137.5713,137.687,137.4556,137.552,27175.0
2024-06-20 10:45:00,142.68,142.97,142.64,142.97,21173.0,137.552,137.8316,137.5134,137.8316,21173.0
2024-06-20 10:50:00,142.96,143.0,142.8,142.9,13328.0,137.8219,137.8605,137.6677,137.7641,13328.0
2024-06-20 10:55:00,142.87,142.9,142.74,142.8,20676.0,137.7352,137.7641,137.6098,137.6677,20676.0
2024-06-20 11:00:00,142.8,142.89,142.7,142.8,11287.0,137.6677,137.7544,137.5713,137.6677,11287.0
2024-06-20 11:05:00,142.8,142.86,142.5,142.56,11918.0,137.6677,137.7255,137.3785,137.4363,11918.0
2024-06-20 11:10:00,142.55,142.83,142.52,142.83,9179.0,137.4267,137.6966,137.3977,137.6966,9179.0
2024-06-20 11:15:00,142.83,142.9,142.74,142.76,14681.0,137.6966,137.7641,137.6098,137.6291,14681.0
2024-06-20 11:20:00,142.78,142.86,142.71,142.76,22777.0,137.6484,137.7255,137.5809,137.6291,22777.0
2024-06-20 11:25:00,142.76,142.77,142.54,142.54,18545.0,137.6291,137.6388,137.417,137.417,18545.0
2024-06-20 11:30:00,142.58,142.74,142.51,142.74,20376.0,137.4556,137.6098,137.3881,137.6098,20376.0
2024-06-20 11:35:00,142.74,142.76,142.66,142.66,10383.0,137.6098,137.6291,137.5327,137.5327,10383.0
2024-06-20 11:40:00,142.66,142.81,142.64,142.65,15397.0,137.5327,137.6773,137.5134,137.5231,15397.0
2024-06-20 11:45:00,142.68,142.98,142.65,142.84,21107.0,137.552,137.8412,137.5231,137.7062,21107.0
2024-06-20 11:50:00,142.87,142.95,142.84,142.93,9471.0,137.7352,137.8123,137.7062,137.793,9471.0
2024-06-20 11:55:00,142.92,143.19,142.91,143.12,12467.0,137.7834,138.0437,137.7737,137.9762,12467.0
2024-06-20 12:00:00,143.1,143.33,143.09,143.26,20604.0,137.9569,138.1786,137.9473,138.1111,20604.0
2024-06-20 12:05:00,143.27,143.32,143.18,143.22,11962.0,138.1208,138.169,138.034,138.0726,11962.0
2024-06-20 12:10:00,143.24,143.31,143.11,143.3,14051.0,138.0919,138.1593,137.9665,138.1497,14051.0
2024-06-20 12:15:00,143.31,143.4,143.21,143.36,16208.0,138.1593,138.2461,138.0629,138.2076,16208.0
2024-06-20 12:20:00,143.4,143.55,143.15,143.15,15056.0,138.2461,138.3907,138.0051,138.0051,15056.0
2024-06-20 12:25:00,143.15,143.28,143.1,143.22,11441.0,138.0051,138.1304,137.9569,138.0726,11441.0
2024-06-20 12:30:00,143.2,143.32,142.93,143.21,19395.0,138.0533,138.169,137.793,138.0629,19395.0
2024-06-20 12:35:00,143.22,143.23,142.86,142.88,8537.0,138.0726,138.0822,137.7255,137.7448,8537.0
2024-06-20 12:40:00,142.86,142.96,142.77,142.88,7568.0,137.7255,137.8219,137.6388,137.7448,7568.0
2024-06-20 12:45:00,142.86,142.91,142.75,142.76,13337.0,137.7255,137.7737,137.6195,137.6291,13337.0
2024-06-20 12:50:00,142.75,142.82,142.72,142.73,8137.0,137.6195,137.687,137.5906,137.6002,8137.0
2024-06-20 12:55:00,142.72,142.76,142.66,142.67,9409.0,137.5906,137.6291,137.5327,137.5424,9409.0
2024-06-20 13:00:00,142.67,142.81,142.59,142.74,7255.0,137.5424,137.6773,137.4652,137.6098,7255.0
2024-06-20 13:05:00,142.7,142.73,142.52,142.61,7355.0,137.5713,137.6002,137.3977,137.4845,7355.0
2024-06-20 13:10:00,142.62,142.8,142.61,142.74,8409.0,137.4941,137.6677,137.4845,137.6098,8409.0
2024-06-20 13:15:00,142.71,142.74,142.63,142.69,8436.0,137.5809,137.6098,137.5038,137.5616,8436.0
2024-06-20 13:20:00,142.69,142.7,142.59,142.61,12530.0,137.5616,137.5713,137.4652,137.4845,12530.0
2024-06-20 13:25:00,142.65,142.77,142.55,142.74,10322.0,137.5231,137.6388,137.4267,137.6098,10322.0
2024-06-20 13:30:00,142.77,142.91,142.72,142.9,16344.0,137.6388,137.7737,137.5906,137.7641,16344.0
2024-06-20 13:35:00,142.87,142.92,142.78,142.92,17627.0,137.7352,137.7834,137.6484,137.7834,17627.0
2024-06-20 13:40:00,142.91,143.16,142.9,143.16,6818.0,137.7737,138.0147,137.7641,138.0147,6818.0
2024-06-20 13:45:00,143.16,143.26,143.12,143.19,14394.0,138.0147,138.1111,137.9762,138.0437,14394.0
2024-06-20 13:50:00,143.19,143.39,143.13,143.39,15548.0,138.0437,138.2365,137.9858,138.2365,15548.0
2024-06-20 13:55:00,143.44,143.59,143.44,143.53,11688.0,138.2847,138.4293,138.2847,138.3714,11688.0
2024-06-20 14:00:00,143.54,143.54,143.44,143.53,10021.0,138.3811,138.3811,138.2847,138.3714,10021.0
2024-06-20 14:05:00,143.53,143.53,143.32,143.44,11045.0,138.3714,138.3714,138.169,138.2847,11045.0
2024-06-20 14:10:00,143.41,143.48,143.35,143.47,17950.0,138.2558,138.3232,138.1979,138.3136,17950.0
2024-06-20 14:15:00,143.45,143.59,143.44,143.58,26092.0,138.2943,138.4293,138.2847,138.4196,26092.0
2024-06-20 14:20:00,143.54,143.56,143.4,143.55,10005.0,138.3811,138.4004,138.2461,138.3907,10005.0
2024-06-20 14:25:00,143.55,143.58,143.52,143.58,10826.0,138.3907,138.4196,138.3618,138.4196,10826.0
2024-06-20 14:30:00,143.58,143.77,143.57,143.65,21928.0,138.4196,138.6028,138.41,138.4871,21928.0
2024-06-20 14:35:00,143.65,143.69,143.47,143.48,14279.0,138.4871,138.5257,138.3136,138.3232,14279.0
2024-06-20 14:40:00,143.5,143.53,143.4,143.49,11730.0,138.3425,138.3714,138.2461,138.3329,11730.0
2024-06-20 14:45:00,143.46,143.59,143.42,143.59,6980.0,138.304,138.4293,138.2654,138.4293,6980.0
2024-06-20 14:50:00,143.6,143.62,143.48,143.52,11997.0,138.4389,138.4582,138.3232,138.3618,11997.0
2024-06-20 14:55:00,143.54,143.66,143.52,143.58,17577.0,138.3811,138.4968,138.3618,138.4196,17577.0
2024-06-20 15:00:00,143.61,143.68,143.13,143.26,23052.0,138.4486,138.5161,137.9858,138.1111,23052.0
2024-06-20 15:05:00,143.22,143.39,143.22,143.38,16835.0,138.0726,138.2365,138.0726,138.2268,16835.0
2024-06-20 15:10:00,143.4,143.43,143.29,143.3,17747.0,138.2461,138.275,138.1401,138.1497,17747.0
2024-06-20 15:15:00,143.31,143.5,143.27,143.33,11754.0,138.1593,138.3425,138.1208,138.1786,11754.0
2024-06-20 15:20:00,143.34,143.37,143.2,143.25,17402.0,138.1883,138.2172,138.0533,138.1015,17402.0
2024-06-20 15:25:00,143.23,143.56,143.19,143.53,12542.0,138.0822,138.4004,138.0437,138.3714,12542.0
2024-06-20 15:30:00,143.52,143.62,143.44,143.61,18101.0,138.3618,138.4582,138.2847,138.4486,18101.0
2024-06-20 15:35:00,143.58,143.61,143.38,143.53,21139.0,138.4196,138.4486,138.2268,138.3714,21139.0
2024-06-20 15:40:00,143.52,143.55,143.42,143.49,18050.0,138.3618,138.3907,138.2654,138.3329,18050.0
2024-06-20 15:45:00,143.5,143.51,143.31,143.31,21176.0,138.3425,138.3522,138.1593,138.1593,21176.0
2024-06-20 15:50:00,143.31,143.63,143.25,143.59,37319.0,138.1593,138.4678,138.1015,138.4293,37319.0
2024-06-20 15:55:00,143.61,143.62,143.29,143.4,129887.0,138.4486,138.4582,138.1401,138.2461,129887.0
2024-06-21 09:30:00,143.99,145.64,143.99,145.37,572500.0,138.8149,140.4056,138.8149,140.1453,572500.0
2024-06-21 09:35:00,145.23,145.82,145.0,145.0,48781.0,140.0103,140.5791,139.7886,139.7886,48781.0
2024-06-21 09:40:00,145.0,145.39,144.51,145.18,22044.0,139.7886,140.1646,139.3162,139.9621,22044.0
2024-06-21 09:45:00,145.07,145.15,144.62,145.08,23632.0,139.8561,139.9332,139.4223,139.8657,23632.0
2024-06-21 09:50:00,145.16,145.7,145.0,145.64,16687.0,139.9429,140.4635,139.7886,140.4056,16687.0
2024-06-21 09:55:00,145.65,146.0,145.1,145.39,17605.0,140.4152,140.7527,139.885,140.1646,17605.0
2024-06-21 10:00:00,145.35,145.49,144.95,145.29,24504.0,140.126,140.261,139.7404,140.0682,24504.0
2024-06-21 10:05:00,145.29,145.36,145.06,145.25,14467.0,140.0682,140.1357,139.8465,140.0296,14467.0
2024-06-21 10:10:00,145.26,145.4,145.09,145.31,38520.0,140.0393,140.1742,139.8754,140.0875,38520.0
2024-06-21 10:15:00,145.4,145.46,144.95,145.46,23296.0,140.1742,140.2321,139.7404,140.2321,23296.0
2024-06-21 10:20:00,145.46,145.73,145.38,145.5,15509.0,140.2321,140.4924,140.155,140.2706,15509.0
2024-06-21 10:25:00,145.49,145.65,145.28,145.49,16494.0,140.261,140.4152,140.0585,140.261,16494.0
2024-06-21 10:30:00,145.46,145.51,145.1,145.13,10301.0,140.2321,140.2803,139.885,139.9139,10301.0
2024-06-21 10:35:00,145.21,145.41,145.09,145.13,37633.0,139.9911,140.1839,139.8754,139.9139,37633.0
2024-06-21 10:40:00,145.2,145.3,145.08,145.17,15473.0,139.9814,140.0778,139.8657,139.9525,15473.0
2024-06-21 10:45:00,145.15,145.44,145.15,145.44,11484.0,139.9332,140.2128,139.9332,140.2128,11484.0
2024-06-21 10:50:00,145.44,145.54,145.18,145.18,7796.0,140.2128,140.3092,139.9621,139.9621,7796.0
2024-06-21 10:55:00,145.27,145.43,145.21,145.38,16459.0,140.0489,140.2032,139.9911,140.155,16459.0
2024-06-21 11:00:00,145.37,145.61,145.36,145.52,14298.0,140.1453,140.3767,140.1357,140.2899,14298.0
2024-06-21 11:05:00,145.5,145.89,145.45,145.59,31189.0,140.2706,140.6466,140.2224,140.3574,31189.0
2024-06-21 11:10:00,145.56,145.7,145.5,145.67,12467.0,140.3285,140.4635,140.2706,140.4345,12467.0
2024-06-21 11:15:00,145.68,145.95,145.65,145.93,17825.0,140.4442,140.7045,140.4152,140.6852,17825.0
2024-06-21 11:20:00,145.86,145.86,145.53,145.69,22479.0,140.6177,140.6177,140.2996,140.4538,22479.0
2024-06-21 11:25:00,145.73,145.73,145.53,145.53,12295.0,140.4924,140.4924,140.2996,140.2996,12295.0
2024-06-21 11:30:00,145.51,145.73,145.43,145.72,18193.0,140.2803,140.4924,140.2032,140.4827,18193.0
2024-06-21 11:35:00,145.69,145.84,145.65,145.75,23553.0,140.4538,140.5984,140.4152,140.5117,23553.0
2024-06-21 11:40:00,145.73,145.82,145.25,145.25,26851.0,140.4924,140.5791,140.0296,140.0296,26851.0
2024-06-21 11:45:00,145.28,145.55,145.15,145.36,30170.0,140.0585,140.3188,139.9332,140.1357,30170.0
2024-06-21 11:50:00,145.39,145.54,145.36,145.54,12966.0,140.1646,140.3092,140.1357,140.3092,12966.0
2024-06-21 11:55:00,145.5,145.59,145.49,145.59,15366.0,140.2706,140.3574,140.261,140.3574,15366.0
2024-06-21 12:00:00,145.57,145.68,145.55,145.62,11052.0,140.3381,140.4442,140.3188,140.3863,11052.0
2024-06-21 12:05:00,145.62,145.76,145.58,145.7,12052.0,140.3863,140.5213,140.3478,140.4635,12052.0
2024-06-21 12:10:00,145.69,145.84,145.69,145.8,11507.0,140.4538,140.5984,140.4538,140.5599,11507.0
2024-06-21 12:15:00,145.8,145.96,145.75,145.78,12928.0,140.5599,140.7141,140.5117,140.5406,12928.0
2024-06-21 12:20:00,145.75,145.95,145.7,145.87,14521.0,140.5117,140.7045,140.4635,140.6273,14521.0
2024-06-21 12:25:00,145.84,146.03,145.84,146.03,17493.0,140.5984,140.7816,140.5984,140.7816,17493.0
2024-06-21 12:30:00,146.02,146.21,146.01,146.01,17104.0,140.7719,140.9551,140.7623,140.7623,17104.0
2024-06-21 12:35:00,146.0,146.11,145.97,146.1,7429.0,140.7527,140.8587,140.7237,140.8491,7429.0
2024-06-21 12:40:00,146.07,146.13,146.04,146.05,14687.0,140.8202,140.878,140.7912,140.8009,14687.0
2024-06-21 12:45:00,146.02,146.08,146.0,146.03,8670.0,140.7719,140.8298,140.7527,140.7816,8670.0
2024-06-21 12:50:00,146.03,146.16,145.8,146.16,20083.0,140.7816,140.9069,140.5599,140.9069,20083.0
2024-06-21 12:55:00,146.15,146.15,145.94,145.94,10966.0,140.8973,140.8973,140.6948,140.6948,10966.0
2024-06-21 13:00:00,145.93,146.02,145.91,145.99,7616.0,140.6852,140.7719,140.6659,140.743,7616.0
2024-06-21 13:05:00,145.97,146.01,145.85,145.86,18388.0,140.7237,140.7623,140.6081,140.6177,18388.0
2024-06-21 13:10:00,145.9,145.9,145.72,145.84,12669.0,140.6563,140.6563,140.4827,140.5984,12669.0
2024-06-21 13:15:00,145.8,145.8,145.65,145.65,10268.0,140.5599,140.5599,140.4152,140.4152,10268.0
2024-06-21 13:20:00,145.62,145.7,145.48,145.51,33456.0,140.3863,140.4635,140.2514,140.2803,33456.0
2024-06-21 13:25:00,145.49,145.49,145.24,145.26,26389.0,140.261,140.261,140.02,140.0393,26389.0
2024-06-21 13:30:00,145.23,145.24,145.1,145.16,7853.0,140.0103,140.02,139.885,139.9429,7853.0
2024-06-21 13:35:00,145.16,145.36,145.11,145.35,13469.0,139.9429,140.1357,139.8947,140.126,13469.0
2024-06-21 13:40:00,145.36,145.48,145.28,145.28,17115.0,140.1357,140.2514,140.0585,140.0585,17115.0
2024-06-21 13:45:00,145.28,145.32,145.11,145.14,9515.0,140.0585,140.0971,139.8947,139.9236,9515.0
2024-06-21 13:50:00,145.11,145.34,145.1,145.26,10183.0,139.8947,140.1164,139.885,140.0393,10183.0
2024-06-21 13:55:00,145.28,145.31,145.23,145.25,10615.0,140.0585,140.0875,140.0103,140.0296,10615.0
2024-06-21 14:00:00,145.25,145.3,145.2,145.3,9527.0,140.0296,140.0778,139.9814,140.0778,9527.0
2024-06-21 14:05:00,145.35,145.5,145.31,145.42,11092.0,140.126,140.2706,140.0875,140.1935,11092.0
2024-06-21 14:10:00,145.45,145.45,145.28,145.32,6818.0,140.2224,140.2224,140.0585,140.0971,6818.0
2024-06-21 14:15:00,145.34,145.59,145.33,145.46,14903.0,140.1164,140.3574,140.1067,140.2321,14903.0
2024-06-21 14:20:00,145.42,145.45,145.39,145.4,6783.0,140.1935,140.2224,140.1646,140.1742,6783.0
2024-06-21 14:25:00,145.44,145.5,145.37,145.41,15034.0,140.2128,140.2706,140.1453,140.1839,15034.0
2024-06-21 14:30:00,145.41,145.42,145.27,145.28,7088.0,140.1839,140.1935,140.0489,140.0585,7088.0
2024-06-21 14:35:00,145.28,145.41,145.2,145.25,18751.0,140.0585,140.1839,139.9814,140.0296,18751.0
2024-06-21 14:40:00,145.27,145.28,145.1,145.27,10367.0,140.0489,140.0585,139.885,140.0489,10367.0
2024-06-21 14:45:00,145.32,145.34,145.13,145.23,16297.0,140.0971,140.1164,139.9139,140.0103,16297.0
2024-06-21 14:50:00,145.25,145.37,145.22,145.25,10765.0,140.0296,140.1453,140.0007,140.0296,10765.0
2024-06-21 14:55:00,145.25,145.44,145.23,145.35,22280.0,140.0296,140.2128,140.0103,140.126,22280.0
2024-06-21 15:00:00,145.38,145.43,145.29,145.43,19970.0,140.155,140.2032,140.0682,140.2032,19970.0
2024-06-21 15:05:00,145.43,145.51,145.31,145.34,12014.0,140.2032,140.2803,140.0875,140.1164,12014.0
2024-06-21 15:10:00,145.33,145.45,145.27,145.3,13246.0,140.1067,140.2224,140.0489,140.0778,13246.0
2024-06-21 15:15:00,145.28,145.44,145.28,145.33,10961.0,140.0585,140.2128,140.0585,140.1067,10961.0
2024-06-21 15:20:00,145.36,145.48,145.32,145.45,19383.0,140.1357,140.2514,140.0971,140.2224,19383.0
2024-06-21 15:25:00,145.44,145.51,145.38,145.43,13552.0,140.2128,140.2803,140.155,140.2032,13552.0
2024-06-21 15:30:00,145.43,145.49,145.32,145.37,20220.0,140.2032,140.261,140.0971,140.1453,20220.0
2024-06-21 15:35:00,145.36,145.88,145.36,145.8,39500.0,140.1357,140.637,140.1357,140.5599,39500.0
2024-06-21 15:40:00,145.79,146.0,145.72,145.93,54656.0,140.5502,140.7527,140.4827,140.6852,54656.0
2024-06-21 15:45:00,145.91,145.91,145.57,145.84,56654.0,140.6659,140.6659,140.3381,140.5984,56654.0
2024-06-21 15:50:00,145.88,146.27,145.83,146.09,92155.0,140.637,141.013,140.5888,140.8394,92155.0
2024-06-21 15:55:00,146.09,146.25,145.96,146.02,268383.0,140.8394,140.9937,140.7141,140.7719,268383.0
2024-06-24 09:30:00,147.0,147.37,146.72,147.01,58252.0,141.7167,142.0734,141.4468,141.7264,58252.0
2024-06-24 09:35:00,147.03,148.62,147.01,148.51,43408.0,141.7456,143.2785,141.7264,143.1725,43408.0
2024-06-24 09:40:00,148.42,149.23,148.4,149.13,61482.0,143.0857,143.8666,143.0664,143.7702,61482.0
2024-06-24 09:45:00,149.03,150.28,148.72,150.26,82705.0,143.6738,144.8788,143.3749,144.8596,82705.0
2024-06-24 09:50:00,150.25,150.55,150.13,150.5,55412.0,144.8499,145.1391,144.7342,145.0909,55412.0
2024-06-24 09:55:00,150.5,150.74,150.0,150.09,81413.0,145.0909,145.3223,144.6089,144.6957,81413.0
2024-06-24 10:00:00,150.02,150.6,149.72,150.57,68458.0,144.6282,145.1873,144.339,145.1584,68458.0
2024-06-24 10:05:00,150.56,150.58,149.91,149.94,64145.0,145.1488,145.1681,144.5221,144.5511,64145.0
2024-06-24 10:10:00,150.01,150.2,149.68,150.2,96203.0,144.6185,144.8017,144.3004,144.8017,96203.0
2024-06-24 10:15:00,150.12,150.56,149.73,150.55,87136.0,144.7246,145.1488,144.3486,145.1391,87136.0
2024-06-24 10:20:00,150.56,150.79,150.03,150.34,32593.0,145.1488,145.3705,144.6378,144.9367,32593.0
2024-06-24 10:25:00,150.38,150.4,149.82,149.9,36130.0,144.9752,144.9945,144.4354,144.5125,36130.0
2024-06-24 10:30:00,149.89,149.94,149.68,149.87,27606.0,144.5029,144.5511,144.3004,144.4836,27606.0
2024-06-24 10:35:00,149.9,149.9,149.6,149.8,18281.0,144.5125,144.5125,144.2233,144.4161,18281.0
2024-06-24 10:40:00,149.8,150.36,149.64,150.16,31997.0,144.4161,144.956,144.2618,144.7632,31997.0
2024-06-24 10:45:00,150.1,150.5,150.01,150.37,21755.0,144.7053,145.0909,144.6185,144.9656,21755.0
2024-06-24 10:50:00,150.36,150.36,149.73,150.26,17437.0,144.956,144.956,144.3486,144.8596,17437.0
2024-06-24 10:55:00,150.21,150.55,150.11,150.46,69073.0,144.8114,145.1391,144.715,145.0524,69073.0
2024-06-24 11:00:00,150.46,150.49,150.04,150.22,31461.0,145.0524,145.0813,144.6475,144.821,31461.0
2024-06-24 11:05:00,150.25,150.27,150.09,150.25,34494.0,144.8499,144.8692,144.6957,144.8499,34494.0
2024-06-24 11:10:00,150.25,150.53,150.14,150.37,26094.0,144.8499,145.1199,144.7439,144.9656,26094.0
2024-06-24 11:15:00,150.36,150.5,150.26,150.42,21857.0,144.956,145.0909,144.8596,145.0138,21857.0
2024-06-24 11:20:00,150.41,150.41,149.82,150.07,28770.0,145.0042,145.0042,144.4354,144.6764,28770.0
2024-06-24 11:25:00,150.02,150.21,149.92,150.13,29577.0,144.6282,144.8114,144.5318,144.7342,29577.0
2024-06-24 11:30:00,150.13,150.31,150.02,150.25,19373.0,144.7342,144.9078,144.6282,144.8499,19373.0
2024-06-24 11:35:00,150.3,150.37,150.22,150.36,14064.0,144.8981,144.9656,144.821,144.956,14064.0
2024-06-24 11:40:00,150.38,150.55,150.26,150.27,28789.0,144.9752,145.1391,144.8596,144.8692,28789.0
2024-06-24 11:45:00,150.27,150.3,150.13,150.27,13407.0,144.8692,144.8981,144.7342,144.8692,13407.0
2024-06-24 11:50:00,150.22,150.37,150.14,150.14,13203.0,144.821,144.9656,144.7439,144.7439,13203.0
2024-06-24 11:55:00,150.16,150.27,150.07,150.07,14842.0,144.7632,144.8692,144.6764,144.6764,14842.0
2024-06-24 12:00:00,150.08,150.47,150.08,150.14,20458.0,144.686,145.062,144.686,144.7439,20458.0
2024-06-24 12:05:00,150.14,150.2,150.04,150.2,10177.0,144.7439,144.8017,144.6475,144.8017,10177.0
2024-06-24 12:10:00,150.16,150.2,150.07,150.2,8469.0,144.7632,144.8017,144.6764,144.8017,8469.0
2024-06-24 12:15:00,150.21,150.36,150.21,150.29,20184.0,144.8114,144.956,144.8114,144.8885,20184.0
2024-06-24 12:20:00,150.3,150.54,150.29,150.43,22708.0,144.8981,145.1295,144.8885,145.0235,22708.0
2024-06-24 12:25:00,150.42,150.56,150.29,150.33,24389.0,145.0138,145.1488,144.8885,144.927,24389.0
2024-06-24 12:30:00,150.33,150.33,149.76,149.88,16839.0,144.927,144.927,144.3775,144.4932,16839.0
2024-06-24 12:35:00,149.97,149.97,149.68,149.68,14193.0,144.58,144.58,144.3004,144.3004,14193.0
2024-06-24 12:40:00,149.68,149.73,149.39,149.56,22504.0,144.3004,144.3486,144.0208,144.1847,22504.0
2024-06-24 12:45:00,149.52,149.62,149.36,149.56,15161.0,144.1462,144.2426,143.9919,144.1847,15161.0
2024-06-24 12:50:00,149.56,149.56,149.17,149.19,19518.0,144.1847,144.1847,143.8087,143.828,19518.0
2024-06-24 12:55:00,149.26,149.42,149.26,149.41,14290.0,143.8955,144.0498,143.8955,144.0401,14290.0
2024-06-24 13:00:00,149.38,149.52,149.3,149.3,14641.0,144.0112,144.1462,143.9341,143.9341,14641.0
2024-06-24 13:05:00,149.31,149.42,149.23,149.33,15761.0,143.9437,144.0498,143.8666,143.963,15761.0
2024-06-24 13:10:00,149.36,149.56,149.32,149.4,20880.0,143.9919,144.1847,143.9533,144.0305,20880.0
2024-06-24 13:15:00,149.43,149.51,149.33,149.33,15511.0,144.0594,144.1365,143.963,143.963,15511.0
2024-06-24 13:20:00,149.31,149.37,149.18,149.21,6224.0,143.9437,144.0015,143.8184,143.8473,6224.0
2024-06-24 13:25:00,149.19,149.36,149.18,149.32,11481.0,143.828,143.9919,143.8184,143.9533,11481.0
2024-06-24 13:30:00,149.28,149.45,149.28,149.36,8895.0,143.9148,144.0787,143.9148,143.9919,8895.0
2024-06-24 13:35:00,149.36,149.59,149.36,149.59,11601.0,143.9919,144.2136,143.9919,144.2136,11601.0
2024-06-24 13:40:00,149.56,149.69,149.5,149.62,11323.0,144.1847,144.31,144.1269,144.2426,11323.0
2024-06-24 13:45:00,149.61,149.63,149.53,149.56,10071.0,144.2329,144.2522,144.1558,144.1847,10071.0
2024-06-24 13:50:00,149.56,149.56,149.44,149.44,10315.0,144.1847,144.1847,144.069,144.069,10315.0
2024-06-24 13:55:00,149.46,149.52,149.37,149.52,10330.0,144.0883,144.1462,144.0015,144.1462,10330.0
2024-06-24 14:00:00,149.54,149.7,149.51,149.7,9781.0,144.1654,144.3197,144.1365,144.3197,9781.0
2024-06-24 14:05:00,149.68,149.84,149.65,149.8,9051.0,144.3004,144.4547,144.2715,144.4161,9051.0
2024-06-24 14:10:00,149.81,150.09,149.79,149.94,14053.0,144.4257,144.6957,144.4065,144.5511,14053.0
2024-06-24 14:15:00,149.96,150.05,149.9,149.98,10110.0,144.5703,144.6571,144.5125,144.5896,10110.0
2024-06-24 14:20:00,150.03,150.2,150.03,150.2,10447.0,144.6378,144.8017,144.6378,144.8017,10447.0
2024-06-24 14:25:00,150.18,150.24,150.1,150.23,13286.0,144.7824,144.8403,144.7053,144.8306,13286.0
2024-06-24 14:30:00,150.2,150.25,150.13,150.17,9386.0,144.8017,144.8499,144.7342,144.7728,9386.0
2024-06-24 14:35:00,150.16,150.23,150.1,150.15,7254.0,144.7632,144.8306,144.7053,144.7535,7254.0
2024-06-24 14:40:00,150.16,150.39,150.1,150.36,18050.0,144.7632,144.9849,144.7053,144.956,18050.0
2024-06-24 14:45:00,150.38,150.53,150.3,150.46,31868.0,144.9752,145.1199,144.8981,145.0524,31868.0
2024-06-24 14:50:00,150.45,150.53,150.4,150.47,20813.0,145.0427,145.1199,144.9945,145.062,20813.0
2024-06-24 14:55:00,150.47,150.47,150.27,150.36,19898.0,145.062,145.062,144.8692,144.956,19898.0
2024-06-24 15:00:00,150.36,150.45,150.31,150.39,10950.0,144.956,145.0427,144.9078,144.9849,10950.0
2024-06-24 15:05:00,150.34,150.48,150.28,150.47,8867.0,144.9367,145.0717,144.8788,145.062,8867.0
2024-06-24 15:10:00,150.44,150.55,150.44,150.48,10702.0,145.0331,145.1391,145.0331,145.0717,10702.0
2024-06-24 15:15:00,150.47,150.54,150.41,150.41,10700.0,145.062,145.1295,145.0042,145.0042,10700.0
2024-06-24 15:20:00,150.42,150.59,150.38,150.48,17272.0,145.0138,145.1777,144.9752,145.0717,17272.0
2024-06-24 15:25:00,150.48,150.48,150.23,150.24,30167.0,145.0717,145.0717,144.8306,144.8403,30167.0
2024-06-24 15:30:00,150.22,150.33,150.18,150.31,17006.0,144.821,144.927,144.7824,144.9078,17006.0
2024-06-24 15:35:00,150.29,150.35,150.13,150.2,23565.0,144.8885,144.9463,144.7342,144.8017,23565.0
2024-06-24 15:40:00,150.23,150.23,150.11,150.2,19172.0,144.8306,144.8306,144.715,144.8017,19172.0
2024-06-24 15:45:00,150.17,150.31,150.11,150.15,39923.0,144.7728,144.9078,144.715,144.7535,39923.0
2024-06-24 15:50:00,150.17,150.25,150.03,150.16,64428.0,144.7728,144.8499,144.6378,144.7632,64428.0
2024-06-24 15:55:00,150.15,150.19,149.66,149.7,256694.0,144.7535,144.7921,144.2811,144.3197,256694.0
2024-06-25 09:30:00,148.48,149.12,147.57,147.72,81108.0,143.1435,143.7605,142.2662,142.4109,81108.0
2024-06-25 09:35:00,147.72,148.18,147.5,147.69,45624.0,142.4109,142.8543,142.1988,142.3819,45624.0
2024-06-25 09:40:00,147.69,147.88,146.76,146.96,64318.0,142.3819,142.5651,141.4854,141.6782,64318.0
2024-06-25 09:45:00,146.94,147.54,146.86,147.5,24279.0,141.6589,142.2373,141.5818,142.1988,24279.0
2024-06-25 09:50:00,147.5,147.85,147.35,147.37,18275.0,142.1988,142.5362,142.0541,142.0734,18275.0
2024-06-25 09:55:00,147.47,147.52,147.03,147.42,15295.0,142.1698,142.218,141.7456,142.1216,15295.0
2024-06-25 10:00:00,147.4,147.96,147.34,147.82,30122.0,142.1024,142.6422,142.0445,142.5073,30122.0
2024-06-25 10:05:00,147.81,147.82,147.14,147.15,13904.0,142.4976,142.5073,141.8517,141.8613,13904.0
2024-06-25 10:10:00,147.19,147.73,147.19,147.56,21588.0,141.8999,142.4205,141.8999,142.2566,21588.0
2024-06-25 10:15:00,147.62,147.64,147.4,147.54,23026.0,142.3144,142.3337,142.1024,142.2373,23026.0
2024-06-25 10:20:00,147.54,147.76,147.46,147.48,14569.0,142.2373,142.4494,142.1602,142.1795,14569.0
2024-06-25 10:25:00,147.48,147.8,147.44,147.75,10834.0,142.1795,142.488,142.1409,142.4398,10834.0
2024-06-25 10:30:00,147.75,147.78,147.4,147.44,39903.0,142.4398,142.4687,142.1024,142.1409,39903.0
2024-06-25 10:35:00,147.43,147.49,147.2,147.29,13511.0,142.1313,142.1891,141.9095,141.9963,13511.0
2024-06-25 10:40:00,147.3,147.87,147.18,147.82,49354.0,142.0059,142.5555,141.8903,142.5073,49354.0
2024-06-25 10:45:00,147.77,147.85,147.74,147.78,15521.0,142.4591,142.5362,142.4301,142.4687,15521.0
2024-06-25 10:50:00,147.77,147.77,147.45,147.62,21463.0,142.4591,142.4591,142.1506,142.3144,21463.0
2024-06-25 10:55:00,147.55,147.6,147.25,147.39,12781.0,142.247,142.2952,141.9577,142.0927,12781.0
2024-06-25 11:00:00,147.41,147.43,147.09,147.25,8963.0,142.112,142.1313,141.8035,141.9577,8963.0
2024-06-25 11:05:00,147.24,147.3,147.11,147.24,10232.0,141.9481,142.0059,141.8228,141.9481,10232.0
2024-06-25 11:10:00,147.26,147.33,147.09,147.12,21950.0,141.9674,142.0349,141.8035,141.8324,21950.0
2024-06-25 11:15:00,147.11,147.19,146.95,147.12,16034.0,141.8228,141.8999,141.6685,141.8324,16034.0
2024-06-25 11:20:00,147.15,147.36,147.11,147.12,12989.0,141.8613,142.0638,141.8228,141.8324,12989.0
2024-06-25 11:25:00,147.11,147.4,147.07,147.39,13234.0,141.8228,142.1024,141.7842,142.0927,13234.0
2024-06-25 11:30:00,147.41,147.57,147.4,147.53,11072.0,142.112,142.2662,142.1024,142.2277,11072.0
2024-06-25 11:35:00,147.55,147.57,147.37,147.41,11899.0,142.247,142.2662,142.0734,142.112,11899.0
2024-06-25 11:40:00,147.43,147.54,147.39,147.5,7805.0,142.1313,142.2373,142.0927,142.1988,7805.0
2024-06-25 11:45:00,147.48,147.5,147.21,147.25,17139.0,142.1795,142.1988,141.9192,141.9577,17139.0
2024-06-25 11:50:00,147.23,147.34,147.16,147.31,13868.0,141.9385,142.0445,141.871,142.0156,13868.0
2024-06-25 11:55:00,147.33,147.33,147.12,147.16,13419.0,142.0349,142.0349,141.8324,141.871,13419.0
2024-06-25 12:00:00,147.16,147.16,147.04,147.05,15235.0,141.871,141.871,141.7553,141.7649,15235.0
2024-06-25 12:05:00,147.03,147.16,146.93,146.94,9890.0,141.7456,141.871,141.6492,141.6589,9890.0
2024-06-25 12:10:00,146.92,147.04,146.91,147.0,6274.0,141.6396,141.7553,141.63,141.7167,6274.0
2024-06-25 12:15:00,147.04,147.15,146.96,147.07,13167.0,141.7553,141.8613,141.6782,141.7842,13167.0
2024-06-25 12:20:00,147.11,147.27,147.05,147.27,5769.0,141.8228,141.977,141.7649,141.977,5769.0
2024-06-25 12:25:00,147.25,147.27,147.08,147.08,10444.0,141.9577,141.977,141.7939,141.7939,10444.0
2024-06-25 12:30:00,147.08,147.26,147.03,147.24,11254.0,141.7939,141.9674,141.7456,141.9481,11254.0
2024-06-25 12:35:00,147.21,147.23,147.09,147.19,8912.0,141.9192,141.9385,141.8035,141.8999,8912.0
2024-06-25 12:40:00,147.19,147.21,147.14,147.14,8178.0,141.8999,141.9192,141.8517,141.8517,8178.0
2024-06-25 12:45:00,147.14,147.2,147.05,147.14,17515.0,141.8517,141.9095,141.7649,141.8517,17515.0
2024-06-25 12:50:00,147.12,147.27,147.11,147.19,8449.0,141.8324,141.977,141.8228,141.8999,8449.0
2024-06-25 12:55:00,147.21,147.24,147.11,147.24,9052.0,141.9192,141.9481,141.8228,141.9481,9052.0
2024-06-25 13:00:00,147.3,147.34,147.22,147.24,8190.0,142.0059,142.0445,141.9288,141.9481,8190.0
2024-06-25 13:05:00,147.21,147.24,147.17,147.19,8877.0,141.9192,141.9481,141.8806,141.8999,8877.0
2024-06-25 13:10:00,147.23,147.24,147.04,147.04,7155.0,141.9385,141.9481,141.7553,141.7553,7155.0
2024-06-25 13:15:00,147.01,147.03,146.88,146.88,8745.0,141.7264,141.7456,141.601,141.601,8745.0
2024-06-25 13:20:00,146.9,146.99,146.89,146.94,8975.0,141.6203,141.7071,141.6107,141.6589,8975.0
2024-06-25 13:25:00,146.94,147.24,146.94,147.16,9374.0,141.6589,141.9481,141.6589,141.871,9374.0
2024-06-25 13:30:00,147.19,147.33,147.14,147.33,8548.0,141.8999,142.0349,141.8517,142.0349,8548.0
2024-06-25 13:35:00,147.31,147.34,147.15,147.19,22523.0,142.0156,142.0445,141.8613,141.8999,22523.0
2024-06-25 13:40:00,147.17,147.22,147.12,147.2,12807.0,141.8806,141.9288,141.8324,141.9095,12807.0
2024-06-25 13:45:00,147.21,147.27,147.09,147.13,9723.0,141.9192,141.977,141.8035,141.8421,9723.0
2024-06-25 13:50:00,147.1,147.2,147.1,147.17,7413.0,141.8131,141.9095,141.8131,141.8806,7413.0
2024-06-25 13:55:00,147.15,147.28,147.13,147.2,11038.0,141.8613,141.9867,141.8421,141.9095,11038.0
2024-06-25 14:00:00,147.19,147.21,147.13,147.18,6150.0,141.8999,141.9192,141.8421,141.8903,6150.0
2024-06-25 14:05:00,147.17,147.19,147.12,147.16,9991.0,141.8806,141.8999,141.8324,141.871,9991.0
2024-06-25 14:10:00,147.18,147.27,147.16,147.2,10936.0,141.8903,141.977,141.871,141.9095,10936.0
2024-06-25 14:15:00,147.2,147.26,147.1,147.17,10191.0,141.9095,141.9674,141.8131,141.8806,10191.0
2024-06-25 14:20:00,147.17,147.3,147.15,147.25,8061.0,141.8806,142.0059,141.8613,141.9577,8061.0
2024-06-25 14:25:00,147.26,147.41,147.21,147.37,8604.0,141.9674,142.112,141.9192,142.0734,8604.0
2024-06-25 14:30:00,147.37,147.53,147.33,147.35,12127.0,142.0734,142.2277,142.0349,142.0541,12127.0
2024-06-25 14:35:00,147.34,147.35,147.23,147.29,15514.0,142.0445,142.0541,141.9385,141.9963,15514.0
2024-06-25 14:40:00,147.28,147.3,147.16,147.16,10502.0,141.9867,142.0059,141.871,141.871,10502.0
2024-06-25 14:45:00,147.13,147.18,146.89,147.02,12241.0,141.8421,141.8903,141.6107,141.736,12241.0
2024-06-25 14:50:00,147.0,147.09,147.0,147.06,8975.0,141.7167,141.8035,141.7167,141.7746,8975.0
2024-06-25 14:55:00,147.07,147.14,147.01,147.05,12406.0,141.7842,141.8517,141.7264,141.7649,12406.0
2024-06-25 15:00:00,147.05,147.12,146.97,147.06,9510.0,141.7649,141.8324,141.6878,141.7746,9510.0
2024-06-25 15:05:00,147.08,147.11,147.0,147.11,17841.0,141.7939,141.8228,141.7167,141.8228,17841.0
2024-06-25 15:10:00,147.1,147.12,146.97,147.0,14637.0,141.8131,141.8324,141.6878,141.7167,14637.0
2024-06-25 15:15:00,147.01,147.06,146.93,146.97,24983.0,141.7264,141.7746,141.6492,141.6878,24983.0
2024-06-25 15:20:00,146.99,147.15,146.96,147.15,17069.0,141.7071,141.8613,141.6782,141.8613,17069.0
2024-06-25 15:25:00,147.17,147.2,147.05,147.1,21234.0,141.8806,141.9095,141.7649,141.8131,21234.0
2024-06-25 15:30:00,147.08,147.13,146.94,147.0,27691.0,141.7939,141.8421,141.6589,141.7167,27691.0
2024-06-25 15:35:00,146.98,147.04,146.87,146.99,19605.0,141.6974,141.7553,141.5914,141.7071,19605.0
2024-06-25 15:40:00,146.99,146.99,146.65,146.72,44439.0,141.7071,141.7071,141.3793,141.4468,44439.0
2024-06-25 15:45:00,146.73,146.85,146.53,146.58,88656.0,141.4564,141.5721,141.2636,141.3118,88656.0
2024-06-25 15:50:00,146.58,146.71,146.34,146.62,144850.0,141.3118,141.4372,141.0804,141.3504,144850.0
2024-06-25 15:55:00,146.62,146.88,146.51,146.76,294760.0,141.3504,141.601,141.2443,141.4854,294760.0
2024-06-26 09:30:00,146.01,146.21,145.47,145.6,78016.0,140.7623,140.9551,140.2417,140.367,78016.0
2024-06-26 09:35:00,145.52,145.74,145.07,145.13,42165.0,140.2899,140.502,139.8561,139.9139,42165.0
2024-06-26 09:40:00,145.24,145.7,145.17,145.38,57608.0,140.02,140.4635,139.9525,140.155,57608.0
2024-06-26 09:45:00,145.3,145.43,144.92,145.28,40341.0,140.0778,140.2032,139.7115,140.0585,40341.0
2024-06-26 09:50:00,145.33,145.62,145.3,145.44,25407.0,140.1067,140.3863,140.0778,140.2128,25407.0
2024-06-26 09:55:00,145.36,145.52,145.15,145.5,23762.0,140.1357,140.2899,139.9332,140.2706,23762.0
2024-06-26 10:00:00,145.49,145.49,145.03,145.12,17376.0,140.261,140.261,139.8175,139.9043,17376.0
2024-06-26 10:05:00,145.12,145.34,145.1,145.17,13886.0,139.9043,140.1164,139.885,139.9525,13886.0
2024-06-26 10:10:00,145.11,145.65,145.11,145.65,23211.0,139.8947,140.4152,139.8947,140.4152,23211.0
2024-06-26 10:15:00,145.68,146.0,145.68,145.87,10536.0,140.4442,140.7527,140.4442,140.6273,10536.0
2024-06-26 10:20:00,145.86,145.89,145.4,145.49,11591.0,140.6177,140.6466,140.1742,140.261,11591.0
2024-06-26 10:25:00,145.48,145.76,145.42,145.65,10544.0,140.2514,140.5213,140.1935,140.4152,10544.0
2024-06-26 10:30:00,145.68,145.81,145.63,145.73,5858.0,140.4442,140.5695,140.396,140.4924,5858.0
2024-06-26 10:35:00,145.69,145.95,145.64,145.94,9873.0,140.4538,140.7045,140.4056,140.6948,9873.0
2024-06-26 10:40:00,145.85,146.04,145.78,145.99,10511.0,140.6081,140.7912,140.5406,140.743,10511.0
2024-06-26 10:45:00,146.02,146.44,145.98,146.4,10908.0,140.7719,141.1769,140.7334,141.1383,10908.0
2024-06-26 10:50:00,146.38,146.42,146.2,146.3,11980.0,141.119,141.1576,140.9455,141.0419,11980.0
2024-06-26 10:55:00,146.31,146.51,146.31,146.42,20241.0,141.0515,141.2443,141.0515,141.1576,20241.0
2024-06-26 11:00:00,146.39,146.49,146.15,146.49,12567.0,141.1287,141.2251,140.8973,141.2251,12567.0
2024-06-26 11:05:00,146.46,146.71,146.46,146.69,19802.0,141.1961,141.4372,141.1961,141.4179,19802.0
2024-06-26 11:10:00,146.7,146.73,146.44,146.54,17446.0,141.4275,141.4564,141.1769,141.2733,17446.0
2024-06-26 11:15:00,146.55,146.97,146.53,146.96,18938.0,141.2829,141.6878,141.2636,141.6782,18938.0
2024-06-26 11:20:00,146.96,146.97,146.81,146.88,8036.0,141.6782,141.6878,141.5336,141.601,8036.0
2024-06-26 11:25:00,146.9,146.9,146.77,146.84,9386.0,141.6203,141.6203,141.495,141.5625,9386.0
2024-06-26 11:30:00,146.8,146.9,146.71,146.73,7183.0,141.5239,141.6203,141.4372,141.4564,7183.0
2024-06-26 11:35:00,146.72,146.79,146.69,146.69,6161.0,141.4468,141.5143,141.4179,141.4179,6161.0
2024-06-26 11:40:00,146.7,146.83,146.63,146.83,23105.0,141.4275,141.5528,141.36,141.5528,23105.0
2024-06-26 11:45:00,146.83,146.95,146.82,146.94,6417.0,141.5528,141.6685,141.5432,141.6589,6417.0
2024-06-26 11:50:00,146.94,146.95,146.79,146.94,9990.0,141.6589,141.6685,141.5143,141.6589,9990.0
2024-06-26 11:55:00,146.92,146.93,146.75,146.77,20716.0,141.6396,141.6492,141.4757,141.495,20716.0
2024-06-26 12:00:00,146.75,146.75,146.6,146.7,12309.0,141.4757,141.4757,141.3311,141.4275,12309.0
2024-06-26 12:05:00,146.72,146.8,146.68,146.69,11583.0,141.4468,141.5239,141.4082,141.4179,11583.0
2024-06-26 12:10:00,146.71,146.71,146.44,146.49,16156.0,141.4372,141.4372,141.1769,141.2251,16156.0
2024-06-26 12:15:00,146.48,146.54,146.38,146.53,6359.0,141.2154,141.2733,141.119,141.2636,6359.0
2024-06-26 12:20:00,146.55,146.56,146.39,146.4,4910.0,141.2829,141.2925,141.1287,141.1383,4910.0
2024-06-26 12:25:00,146.41,146.49,146.36,146.36,7831.0,141.1479,141.2251,141.0997,141.0997,7831.0
2024-06-26 12:30:00,146.34,146.41,146.31,146.35,8379.0,141.0804,141.1479,141.0515,141.0901,8379.0
2024-06-26 12:35:00,146.38,146.43,146.3,146.43,7047.0,141.119,141.1672,141.0419,141.1672,7047.0
2024-06-26 12:40:00,146.43,146.6,146.4,146.6,12320.0,141.1672,141.3311,141.1383,141.3311,12320.0
2024-06-26 12:45:00,146.57,146.6,146.44,146.52,8511.0,141.3022,141.3311,141.1769,141.254,8511.0
2024-06-26 12:50:00,146.48,146.48,146.36,146.43,4950.0,141.2154,141.2154,141.0997,141.1672,4950.0
2024-06-26 12:55:00,146.43,146.53,146.39,146.53,6450.0,141.1672,141.2636,141.1287,141.2636,6450.0
2024-06-26 13:00:00,146.5,146.51,146.38,146.43,4324.0,141.2347,141.2443,141.119,141.1672,4324.0
2024-06-26 13:05:00,146.42,146.43,146.31,146.36,8726.0,141.1576,141.1672,141.0515,141.0997,8726.0
2024-06-26 13:10:00,146.39,146.46,146.36,146.45,8683.0,141.1287,141.1961,141.0997,141.1865,8683.0
2024-06-26 13:15:00,146.46,146.46,146.28,146.28,6152.0,141.1961,141.1961,141.0226,141.0226,6152.0
2024-06-26 13:20:00,146.25,146.34,146.17,146.28,5952.0,140.9937,141.0804,140.9166,141.0226,5952.0
2024-06-26 13:25:00,146.26,146.37,146.26,146.29,10906.0,141.0033,141.1094,141.0033,141.0322,10906.0
2024-06-26 13:30:00,146.31,146.34,146.23,146.31,3550.0,141.0515,141.0804,140.9744,141.0515,3550.0
2024-06-26 13:35:00,146.26,146.33,146.24,146.29,6414.0,141.0033,141.0708,140.984,141.0322,6414.0
2024-06-26 13:40:00,146.28,146.31,146.21,146.31,6271.0,141.0226,141.0515,140.9551,141.0515,6271.0
2024-06-26 13:45:00,146.28,146.29,146.17,146.26,7812.0,141.0226,141.0322,140.9166,141.0033,7812.0
2024-06-26 13:50:00,146.24,146.31,146.23,146.26,4012.0,140.984,141.0515,140.9744,141.0033,4012.0
2024-06-26 13:55:00,146.26,146.35,146.21,146.35,4969.0,141.0033,141.0901,140.9551,141.0901,4969.0
2024-06-26 14:00:00,146.34,146.37,146.23,146.34,8978.0,141.0804,141.1094,140.9744,141.0804,8978.0
2024-06-26 14:05:00,146.32,146.33,146.21,146.22,7427.0,141.0612,141.0708,140.9551,140.9648,7427.0
2024-06-26 14:10:00,146.2,146.25,146.18,146.24,7436.0,140.9455,140.9937,140.9262,140.984,7436.0
2024-06-26 14:15:00,146.24,146.31,146.22,146.25,8138.0,140.984,141.0515,140.9648,140.9937,8138.0
2024-06-26 14:20:00,146.24,146.27,146.19,146.23,10737.0,140.984,141.013,140.9358,140.9744,10737.0
2024-06-26 14:25:00,146.22,146.23,146.08,146.14,7820.0,140.9648,140.9744,140.8298,140.8876,7820.0
2024-06-26 14:30:00,146.15,146.15,146.02,146.09,15843.0,140.8973,140.8973,140.7719,140.8394,15843.0
2024-06-26 14:35:00,146.07,146.12,145.94,146.12,12810.0,140.8202,140.8684,140.6948,140.8684,12810.0
2024-06-26 14:40:00,146.11,146.22,146.07,146.17,19226.0,140.8587,140.9648,140.8202,140.9166,19226.0
2024-06-26 14:45:00,146.19,146.19,146.11,146.14,9659.0,140.9358,140.9358,140.8587,140.8876,9659.0
2024-06-26 14:50:00,146.15,146.29,146.14,146.25,12388.0,140.8973,141.0322,140.8876,140.9937,12388.0
2024-06-26 14:55:00,146.27,146.32,146.26,146.28,6995.0,141.013,141.0612,141.0033,141.0226,6995.0
2024-06-26 15:00:00,146.26,146.47,146.18,146.39,16474.0,141.0033,141.2058,140.9262,141.1287,16474.0
2024-06-26 15:05:00,146.41,146.6,146.41,146.56,9598.0,141.1479,141.3311,141.1479,141.2925,9598.0
2024-06-26 15:10:00,146.56,146.57,146.48,146.54,6942.0,141.2925,141.3022,141.2154,141.2733,6942.0
2024-06-26 15:15:00,146.54,146.68,146.53,146.65,11286.0,141.2733,141.4082,141.2636,141.3793,11286.0
2024-06-26 15:20:00,146.63,146.7,146.58,146.63,8239.0,141.36,141.4275,141.3118,141.36,8239.0
2024-06-26 15:25:00,146.61,146.66,146.5,146.52,12986.0,141.3407,141.3889,141.2347,141.254,12986.0
2024-06-26 15:30:00,146.52,146.66,146.47,146.63,13245.0,141.254,141.3889,141.2058,141.36,13245.0
2024-06-26 15:35:00,146.62,146.79,146.58,146.75,14608.0,141.3504,141.5143,141.3118,141.4757,14608.0
2024-06-26 15:40:00,146.72,146.79,146.63,146.74,18496.0,141.4468,141.5143,141.36,141.4661,18496.0
2024-06-26 15:45:00,146.74,146.85,146.55,146.8,27144.0,141.4661,141.5721,141.2829,141.5239,27144.0
2024-06-26 15:50:00,146.82,147.13,146.8,147.11,56521.0,141.5432,141.8421,141.5239,141.8228,56521.0
2024-06-26 15:55:00,147.11,147.31,147.1,147.14,183207.0,141.8228,142.0156,141.8131,141.8517,183207.0
2024-06-27 09:30:00,145.75,146.0,145.3,145.92,53643.0,140.5117,140.7527,140.0778,140.6755,53643.0
2024-06-27 09:35:00,145.88,146.14,145.72,145.77,15397.0,140.637,140.8876,140.4827,140.5309,15397.0
2024-06-27 09:40:00,145.77,146.08,145.72,145.99,19567.0,140.5309,140.8298,140.4827,140.743,19567.0
2024-06-27 09:45:00,145.96,146.36,145.91,146.31,20503.0,140.7141,141.0997,140.6659,141.0515,20503.0
2024-06-27 09:50:00,146.31,146.31,145.45,145.45,28848.0,141.0515,141.0515,140.2224,140.2224,28848.0
2024-06-27 09:55:00,145.46,146.2,145.46,146.15,24379.0,140.2321,140.9455,140.2321,140.8973,24379.0
2024-06-27 10:00:00,146.15,146.28,145.9,145.94,15339.0,140.8973,141.0226,140.6563,140.6948,15339.0
2024-06-27 10:05:00,145.93,146.48,145.92,146.44,18224.0,140.6852,141.2154,140.6755,141.1769,18224.0
2024-06-27 10:10:00,146.48,146.65,146.35,146.58,23587.0,141.2154,141.3793,141.0901,141.3118,23587.0
2024-06-27 10:15:00,146.58,146.58,146.1,146.18,18161.0,141.3118,141.3118,140.8491,140.9262,18161.0
2024-06-27 10:20:00,146.18,146.27,146.0,146.06,14416.0,140.9262,141.013,140.7527,140.8105,14416.0
2024-06-27 10:25:00,146.07,146.07,145.63,145.7,12970.0,140.8202,140.8202,140.396,140.4635,12970.0
2024-06-27 10:30:00,145.69,145.75,145.51,145.56,10784.0,140.4538,140.5117,140.2803,140.3285,10784.0
2024-06-27 10:35:00,145.56,145.78,145.56,145.69,13053.0,140.3285,140.5406,140.3285,140.4538,13053.0
2024-06-27 10:40:00,145.68,145.8,145.55,145.57,11512.0,140.4442,140.5599,140.3188,140.3381,11512.0
2024-06-27 10:45:00,145.54,145.87,145.47,145.84,13018.0,140.3092,140.6273,140.2417,140.5984,13018.0
2024-06-27 10:50:00,145.87,145.95,145.71,145.81,20163.0,140.6273,140.7045,140.4731,140.5695,20163.0
2024-06-27 10:55:00,145.81,146.25,145.81,146.23,18988.0,140.5695,140.9937,140.5695,140.9744,18988.0
2024-06-27 11:00:00,146.22,146.44,146.19,146.27,26334.0,140.9648,141.1769,140.9358,141.013,26334.0
2024-06-27 11:05:00,146.3,146.33,146.05,146.18,12810.0,141.0419,141.0708,140.8009,140.9262,12810.0
2024-06-27 11:10:00,146.19,146.61,146.1,146.58,21605.0,140.9358,141.3407,140.8491,141.3118,21605.0
2024-06-27 11:15:00,146.61,146.86,146.59,146.71,24536.0,141.3407,141.5818,141.3215,141.4372,24536.0
2024-06-27 11:20:00,146.74,146.91,146.66,146.83,12820.0,141.4661,141.63,141.3889,141.5528,12820.0
2024-06-27 11:25:00,146.85,146.92,146.65,146.82,14070.0,141.5721,141.6396,141.3793,141.5432,14070.0
2024-06-27 11:30:00,146.81,146.81,146.33,146.41,6948.0,141.5336,141.5336,141.0708,141.1479,6948.0
2024-06-27 11:35:00,146.44,146.72,146.42,146.7,9662.0,141.1769,141.4468,141.1576,141.4275,9662.0
2024-06-27 11:40:00,146.65,146.84,146.62,146.82,9780.0,141.3793,141.5625,141.3504,141.5432,9780.0
2024-06-27 11:45:00,146.85,146.96,146.8,146.85,17983.0,141.5721,141.6782,141.5239,141.5721,17983.0
2024-06-27 11:50:00,146.8,146.88,146.68,146.68,8351.0,141.5239,141.601,141.4082,141.4082,8351.0
2024-06-27 11:55:00,146.66,146.72,146.54,146.59,7006.0,141.3889,141.4468,141.2733,141.3215,7006.0
2024-06-27 12:00:00,146.58,146.78,146.54,146.69,7998.0,141.3118,141.5046,141.2733,141.4179,7998.0
2024-06-27 12:05:00,146.69,146.69,146.46,146.56,10357.0,141.4179,141.4179,141.1961,141.2925,10357.0
2024-06-27 12:10:00,146.56,146.8,146.56,146.71,10365.0,141.2925,141.5239,141.2925,141.4372,10365.0
2024-06-27 12:15:00,146.7,146.7,146.61,146.66,8414.0,141.4275,141.4275,141.3407,141.3889,8414.0
2024-06-27 12:20:00,146.68,146.82,146.64,146.81,11000.0,141.4082,141.5432,141.3697,141.5336,11000.0
2024-06-27 12:25:00,146.83,146.92,146.8,146.91,6759.0,141.5528,141.6396,141.5239,141.63,6759.0
2024-06-27 12:30:00,146.91,146.94,146.63,146.65,7428.0,141.63,141.6589,141.36,141.3793,7428.0
2024-06-27 12:35:00,146.55,146.56,146.37,146.37,5410.0,141.2829,141.2925,141.1094,141.1094,5410.0
2024-06-27 12:40:00,146.41,146.64,146.35,146.64,7967.0,141.1479,141.3697,141.0901,141.3697,7967.0
2024-06-27 12:45:00,146.66,146.68,146.47,146.58,5203.0,141.3889,141.4082,141.2058,141.3118,5203.0
2024-06-27 12:50:00,146.59,146.62,146.43,146.43,9110.0,141.3215,141.3504,141.1672,141.1672,9110.0
2024-06-27 12:55:00,146.48,146.51,146.39,146.4,3334.0,141.2154,141.2443,141.1287,141.1383,3334.0
2024-06-27 13:00:00,146.43,146.5,146.36,146.41,4409.0,141.1672,141.2347,141.0997,141.1479,4409.0
2024-06-27 13:05:00,146.39,146.51,146.36,146.43,5780.0,141.1287,141.2443,141.0997,141.1672,5780.0
2024-06-27 13:10:00,146.4,146.47,146.38,146.41,5317.0,141.1383,141.2058,141.119,141.1479,5317.0
2024-06-27 13:15:00,146.41,146.44,146.35,146.41,7062.0,141.1479,141.1769,141.0901,141.1479,7062.0
2024-06-27 13:20:00,146.39,146.46,146.35,146.46,5565.0,141.1287,141.1961,141.0901,141.1961,5565.0
2024-06-27 13:25:00,146.44,146.52,146.42,146.44,17709.0,141.1769,141.254,141.1576,141.1769,17709.0
2024-06-27 13:30:00,146.44,146.45,146.33,146.37,10433.0,141.1769,141.1865,141.0708,141.1094,10433.0
2024-06-27 13:35:00,146.36,146.38,146.18,146.23,18024.0,141.0997,141.119,140.9262,140.9744,18024.0
2024-06-27 13:40:00,146.24,146.56,146.23,146.46,9053.0,140.984,141.2925,140.9744,141.1961,9053.0
2024-06-27 13:45:00,146.47,146.47,146.33,146.4,6961.0,141.2058,141.2058,141.0708,141.1383,6961.0
2024-06-27 13:50:00,146.37,146.48,146.33,146.48,4884.0,141.1094,141.2154,141.0708,141.2154,4884.0
2024-06-27 13:55:00,146.48,146.51,146.33,146.33,9998.0,141.2154,141.2443,141.0708,141.0708,9998.0
2024-06-27 14:00:00,146.32,146.38,146.19,146.34,11722.0,141.0612,141.119,140.9358,141.0804,11722.0
2024-06-27 14:05:00,146.37,146.37,146.14,146.2,19935.0,141.1094,141.1094,140.8876,140.9455,19935.0
2024-06-27 14:10:00,146.22,146.22,145.95,146.03,9417.0,140.9648,140.9648,140.7045,140.7816,9417.0
2024-06-27 14:15:00,146.0,146.05,145.95,146.04,10281.0,140.7527,140.8009,140.7045,140.7912,10281.0
2024-06-27 14:20:00,146.03,146.05,145.91,145.91,9188.0,140.7816,140.8009,140.6659,140.6659,9188.0
2024-06-27 14:25:00,145.94,145.98,145.87,145.88,11556.0,140.6948,140.7334,140.6273,140.637,11556.0
2024-06-27 14:30:00,145.88,145.95,145.77,145.85,12821.0,140.637,140.7045,140.5309,140.6081,12821.0
2024-06-27 14:35:00,145.83,145.89,145.68,145.72,9828.0,140.5888,140.6466,140.4442,140.4827,9828.0
2024-06-27 14:40:00,145.72,145.88,145.7,145.83,10536.0,140.4827,140.637,140.4635,140.5888,10536.0
2024-06-27 14:45:00,145.82,145.84,145.65,145.78,9425.0,140.5791,140.5984,140.4152,140.5406,9425.0
2024-06-27 14:50:00,145.75,145.95,145.75,145.95,9300.0,140.5117,140.7045,140.5117,140.7045,9300.0
2024-06-27 14:55:00,145.93,145.96,145.86,145.89,9173.0,140.6852,140.7141,140.6177,140.6466,9173.0
2024-06-27 15:00:00,145.91,145.96,145.84,145.9,11332.0,140.6659,140.7141,140.5984,140.6563,11332.0
2024-06-27 15:05:00,145.93,146.0,145.89,145.89,9655.0,140.6852,140.7527,140.6466,140.6466,9655.0
2024-06-27 15:10:00,145.91,145.97,145.82,145.83,11801.0,140.6659,140.7237,140.5791,140.5888,11801.0
2024-06-27 15:15:00,145.8,145.93,145.79,145.83,19528.0,140.5599,140.6852,140.5502,140.5888,19528.0
2024-06-27 15:20:00,145.85,146.05,145.8,146.05,12829.0,140.6081,140.8009,140.5599,140.8009,12829.0
2024-06-27 15:25:00,146.06,146.16,146.03,146.16,10480.0,140.8105,140.9069,140.7816,140.9069,10480.0
2024-06-27 15:30:00,146.17,146.24,146.15,146.21,15283.0,140.9166,140.984,140.8973,140.9551,15283.0
2024-06-27 15:35:00,146.18,146.34,146.14,146.34,13758.0,140.9262,141.0804,140.8876,141.0804,13758.0
2024-06-27 15:40:00,146.35,146.42,146.21,146.37,16347.0,141.0901,141.1576,140.9551,141.1094,16347.0
2024-06-27 15:45:00,146.39,146.4,146.17,146.2,19948.0,141.1287,141.1383,140.9166,140.9455,19948.0
2024-06-27 15:50:00,146.2,146.33,146.2,146.21,39076.0,140.9455,141.0708,140.9455,140.9551,39076.0
2024-06-27 15:55:00,146.22,146.74,146.21,146.74,154692.0,140.9648,141.4661,140.9551,141.4661,154692.0
2024-06-28 09:30:00,147.54,147.98,147.11,147.95,45845.0,142.2373,142.6615,141.8228,142.6326,45845.0
2024-06-28 09:35:00,147.96,148.37,147.76,147.93,29533.0,142.6422,143.0375,142.4494,142.6133,29533.0
2024-06-28 09:40:00,147.95,148.1,147.63,148.04,24102.0,142.6326,142.7772,142.3241,142.7193,24102.0
2024-06-28 09:45:00,148.05,148.28,147.9,147.9,23753.0,142.729,142.9507,142.5844,142.5844,23753.0
2024-06-28 09:50:00,147.82,148.44,147.8,148.42,31548.0,142.5073,143.105,142.488,143.0857,31548.0
2024-06-28 09:55:00,148.41,148.46,148.24,148.28,15583.0,143.0761,143.1243,142.9122,142.9507,15583.0
2024-06-28 10:00:00,148.29,148.52,147.86,148.28,19250.0,142.9604,143.1821,142.5458,142.9507,19250.0
2024-06-28 10:05:00,148.25,148.67,148.17,148.58,32699.0,142.9218,143.3267,142.8447,143.2399,32699.0
2024-06-28 10:10:00,148.59,148.6,148.07,148.31,18910.0,143.2496,143.2592,142.7483,142.9796,18910.0
2024-06-28 10:15:00,148.25,148.41,148.15,148.28,13795.0,142.9218,143.0761,142.8254,142.9507,13795.0
2024-06-28 10:20:00,148.25,148.45,148.21,148.29,11550.0,142.9218,143.1146,142.8832,142.9604,11550.0
2024-06-28 10:25:00,148.31,148.38,148.18,148.38,11880.0,142.9796,143.0471,142.8543,143.0471,11880.0
2024-06-28 10:30:00,148.37,148.6,148.26,148.35,13401.0,143.0375,143.2592,142.9314,143.0182,13401.0
2024-06-28 10:35:00,148.29,148.6,148.29,148.55,13511.0,142.9604,143.2592,142.9604,143.211,13511.0
2024-06-28 10:40:00,148.55,148.59,148.29,148.38,50022.0,143.211,143.2496,142.9604,143.0471,50022.0
2024-06-28 10:45:00,148.41,148.71,148.39,148.43,16881.0,143.0761,143.3653,143.0568,143.0953,16881.0
2024-06-28 10:50:00,148.52,148.6,148.02,148.06,14654.0,143.1821,143.2592,142.7001,142.7386,14654.0
2024-06-28 10:55:00,148.06,148.28,148.02,148.21,16561.0,142.7386,142.9507,142.7001,142.8832,16561.0
2024-06-28 11:00:00,148.21,148.21,147.8,147.88,18525.0,142.8832,142.8832,142.488,142.5651,18525.0
2024-06-28 11:05:00,147.8,147.9,147.55,147.66,20416.0,142.488,142.5844,142.247,142.353,20416.0
2024-06-28 11:10:00,147.66,147.82,147.54,147.64,31597.0,142.353,142.5073,142.2373,142.3337,31597.0
2024-06-28 11:15:00,147.63,147.63,147.35,147.62,25879.0,142.3241,142.3241,142.0541,142.3144,25879.0
2024-06-28 11:20:00,147.58,147.79,147.39,147.56,20765.0,142.2759,142.4783,142.0927,142.2566,20765.0
2024-06-28 11:25:00,147.58,147.69,147.42,147.55,22569.0,142.2759,142.3819,142.1216,142.247,22569.0
2024-06-28 11:30:00,147.56,147.56,147.21,147.28,16223.0,142.2566,142.2566,141.9192,141.9867,16223.0
2024-06-28 11:35:00,147.26,147.4,147.23,147.37,20883.0,141.9674,142.1024,141.9385,142.0734,20883.0
2024-06-28 11:40:00,147.37,147.4,147.16,147.33,12970.0,142.0734,142.1024,141.871,142.0349,12970.0
2024-06-28 11:45:00,147.38,147.44,147.17,147.17,9887.0,142.0831,142.1409,141.8806,141.8806,9887.0
2024-06-28 11:50:00,147.17,147.44,147.16,147.36,10103.0,141.8806,142.1409,141.871,142.0638,10103.0
2024-06-28 11:55:00,147.29,147.36,147.23,147.25,9917.0,141.9963,142.0638,141.9385,141.9577,9917.0
2024-06-28 12:00:00,147.25,147.37,147.23,147.29,17254.0,141.9577,142.0734,141.9385,141.9963,17254.0
2024-06-28 12:05:00,147.26,147.29,147.08,147.08,9934.0,141.9674,141.9963,141.7939,141.7939,9934.0
2024-06-28 12:10:00,147.08,147.22,147.0,147.19,12289.0,141.7939,141.9288,141.7167,141.8999,12289.0
2024-06-28 12:15:00,147.19,147.24,147.12,147.22,12348.0,141.8999,141.9481,141.8324,141.9288,12348.0
2024-06-28 12:20:00,147.22,147.3,147.08,147.27,6703.0,141.9288,142.0059,141.7939,141.977,6703.0
2024-06-28 12:25:00,147.27,147.32,147.24,147.3,12803.0,141.977,142.0252,141.9481,142.0059,12803.0
2024-06-28 12:30:00,147.28,147.37,147.26,147.37,19161.0,141.9867,142.0734,141.9674,142.0734,19161.0
2024-06-28 12:35:00,147.36,147.36,147.26,147.3,17703.0,142.0638,142.0638,141.9674,142.0059,17703.0
2024-06-28 12:40:00,147.3,147.32,147.23,147.3,21000.0,142.0059,142.0252,141.9385,142.0059,21000.0
2024-06-28 12:45:00,147.27,147.28,147.13,147.13,16485.0,141.977,141.9867,141.8421,141.8421,16485.0
2024-06-28 12:50:00,147.16,147.28,147.04,147.11,28150.0,141.871,141.9867,141.7553,141.8228,28150.0
2024-06-28 12:55:00,147.11,147.11,146.78,146.97,25570.0,141.8228,141.8228,141.5046,141.6878,25570.0
2024-06-28 13:00:00,146.99,146.99,146.65,146.67,21780.0,141.7071,141.7071,141.3793,141.3986,21780.0
2024-06-28 13:05:00,146.62,146.73,146.54,146.54,24992.0,141.3504,141.4564,141.2733,141.2733,24992.0
2024-06-28 13:10:00,146.54,146.57,146.33,146.38,26804.0,141.2733,141.3022,141.0708,141.119,26804.0
2024-06-28 13:15:00,146.38,146.53,146.34,146.52,17680.0,141.119,141.2636,141.0804,141.254,17680.0
2024-06-28 13:20:00,146.52,146.54,146.41,146.47,26421.0,141.254,141.2733,141.1479,141.2058,26421.0
2024-06-28 13:25:00,146.45,146.48,146.27,146.34,18874.0,141.1865,141.2154,141.013,141.0804,18874.0
2024-06-28 13:30:00,146.34,146.36,146.15,146.25,30307.0,141.0804,141.0997,140.8973,140.9937,30307.0
2024-06-28 13:35:00,146.23,146.32,146.17,146.27,26264.0,140.9744,141.0612,140.9166,141.013,26264.0
2024-06-28 13:40:00,146.25,146.25,146.12,146.16,19841.0,140.9937,140.9937,140.8684,140.9069,19841.0
2024-06-28 13:45:00,146.17,146.28,146.15,146.25,18203.0,140.9166,141.0226,140.8973,140.9937,18203.0
2024-06-28 13:50:00,146.25,146.32,146.19,146.27,20976.0,140.9937,141.0612,140.9358,141.013,20976.0
2024-06-28 13:55:00,146.28,146.32,146.21,146.3,16354.0,141.0226,141.0612,140.9551,141.0419,16354.0
2024-06-28 14:00:00,146.28,146.3,146.12,146.23,21833.0,141.0226,141.0419,140.8684,140.9744,21833.0
2024-06-28 14:05:00,146.2,146.26,146.15,146.19,17148.0,140.9455,141.0033,140.8973,140.9358,17148.0
2024-06-28 14:10:00,146.19,146.4,146.16,146.33,14944.0,140.9358,141.1383,140.9069,141.0708,14944.0
2024-06-28 14:15:00,146.35,146.56,146.31,146.55,53008.0,141.0901,141.2925,141.0515,141.2829,53008.0
2024-06-28 14:20:00,146.55,146.56,146.22,146.35,21327.0,141.2829,141.2925,140.9648,141.0901,21327.0
2024-06-28 14:25:00,146.35,146.56,146.34,146.4,35397.0,141.0901,141.2925,141.0804,141.1383,35397.0
2024-06-28 14:30:00,146.38,146.39,146.26,146.34,20333.0,141.119,141.1287,141.0033,141.0804,20333.0
2024-06-28 14:35:00,146.34,146.54,146.33,146.45,17434.0,141.0804,141.2733,141.0708,141.1865,17434.0
2024-06-28 14:40:00,146.45,146.62,146.44,146.59,22198.0,141.1865,141.3504,141.1769,141.3215,22198.0
2024-06-28 14:45:00,146.61,146.66,146.52,146.66,28921.0,141.3407,141.3889,141.254,141.3889,28921.0
2024-06-28 14:50:00,146.66,146.88,146.65,146.86,22962.0,141.3889,141.601,141.3793,141.5818,22962.0
2024-06-28 14:55:00,146.87,147.13,146.82,147.09,21797.0,141.5914,141.8421,141.5432,141.8035,21797.0
2024-06-28 15:00:00,147.07,147.24,147.04,147.21,18200.0,141.7842,141.9481,141.7553,141.9192,18200.0
2024-06-28 15:05:00,147.2,147.33,147.15,147.28,18893.0,141.9095,142.0349,141.8613,141.9867,18893.0
2024-06-28 15:10:00,147.31,147.35,147.14,147.16,14045.0,142.0156,142.0541,141.8517,141.871,14045.0
2024-06-28 15:15:00,147.17,147.3,147.14,147.3,20181.0,141.8806,142.0059,141.8517,142.0059,20181.0
2024-06-28 15:20:00,147.3,147.37,147.24,147.33,34925.0,142.0059,142.0734,141.9481,142.0349,34925.0
2024-06-28 15:25:00,147.31,147.31,147.15,147.24,30375.0,142.0156,142.0156,141.8613,141.9481,30375.0
2024-06-28 15:30:00,147.23,147.42,147.11,147.3,33954.0,141.9385,142.1216,141.8228,142.0059,33954.0
2024-06-28 15:35:00,147.3,147.47,147.28,147.35,48626.0,142.0059,142.1698,141.9867,142.0541,48626.0
2024-06-28 15:40:00,147.33,147.4,147.28,147.35,50709.0,142.0349,142.1024,141.9867,142.0541,50709.0
2024-06-28 15:45:00,147.35,147.45,147.22,147.29,75477.0,142.0541,142.1506,141.9288,141.9963,75477.0
2024-06-28 15:50:00,147.32,147.54,147.3,147.49,117767.0,142.0252,142.2373,142.0059,142.1891,117767.0
2024-06-28 15:55:00,147.53,148.03,147.48,148.01,512942.0,142.2277,142.7097,142.1795,142.6904,512942.0
2024-07-01 09:30:00,148.34,148.73,148.06,148.25,54790.0,143.0086,143.3846,142.7386,142.9218,54790.0
2024-07-01 09:35:00,148.18,148.35,147.49,147.72,16145.0,142.8543,143.0182,142.1891,142.4109,16145.0
2024-07-01 09:40:00,147.75,147.96,147.62,147.64,8811.0,142.4398,142.6422,142.3144,142.3337,8811.0
2024-07-01 09:45:00,147.68,148.71,147.67,148.7,9449.0,142.3723,143.3653,142.3626,143.3556,9449.0
2024-07-01 09:50:00,148.87,148.94,148.25,148.31,26863.0,143.5195,143.587,142.9218,142.9796,26863.0
2024-07-01 09:55:00,148.41,148.64,148.26,148.26,22576.0,143.0761,143.2978,142.9314,142.9314,22576.0
2024-07-01 10:00:00,148.46,148.53,148.06,148.2,11418.0,143.1243,143.1917,142.7386,142.8736,11418.0
2024-07-01 10:05:00,148.28,148.32,148.09,148.21,6366.0,142.9507,142.9893,142.7676,142.8832,6366.0
2024-07-01 10:10:00,148.13,148.19,147.68,147.71,12074.0,142.8061,142.864,142.3723,142.4012,12074.0
2024-07-01 10:15:00,147.68,147.69,147.2,147.26,15861.0,142.3723,142.3819,141.9095,141.9674,15861.0
2024-07-01 10:20:00,147.26,147.49,147.23,147.31,25356.0,141.9674,142.1891,141.9385,142.0156,25356.0
2024-07-01 10:25:00,147.4,147.43,146.96,147.02,13686.0,142.1024,142.1313,141.6782,141.736,13686.0
2024-07-01 10:30:00,147.01,147.12,146.65,146.65,13054.0,141.7264,141.8324,141.3793,141.3793,13054.0
2024-07-01 10:35:00,146.63,146.89,146.57,146.73,13648.0,141.36,141.6107,141.3022,141.4564,13648.0
2024-07-01 10:40:00,146.65,146.92,146.6,146.84,7483.0,141.3793,141.6396,141.3311,141.5625,7483.0
2024-07-01 10:45:00,146.85,146.88,146.51,146.52,11861.0,141.5721,141.601,141.2443,141.254,11861.0
2024-07-01 10:50:00,146.56,146.98,146.5,146.84,12443.0,141.2925,141.6974,141.2347,141.5625,12443.0
2024-07-01 10:55:00,146.89,146.99,146.68,146.8,15218.0,141.6107,141.7071,141.4082,141.5239,15218.0
2024-07-01 11:00:00,146.83,146.89,146.68,146.68,20662.0,141.5528,141.6107,141.4082,141.4082,20662.0
2024-07-01 11:05:00,146.69,147.0,146.69,147.0,23919.0,141.4179,141.7167,141.4179,141.7167,23919.0
2024-07-01 11:10:00,147.01,147.01,146.76,146.77,12017.0,141.7264,141.7264,141.4854,141.495,12017.0
2024-07-01 11:15:00,146.77,146.77,146.38,146.47,14762.0,141.495,141.495,141.119,141.2058,14762.0
2024-07-01 11:20:00,146.43,146.46,146.17,146.23,11273.0,141.1672,141.1961,140.9166,140.9744,11273.0
2024-07-01 11:25:00,146.19,146.35,146.14,146.21,12491.0,140.9358,141.0901,140.8876,140.9551,12491.0
2024-07-01 11:30:00,146.24,146.47,146.15,146.28,8072.0,140.984,141.2058,140.8973,141.0226,8072.0
2024-07-01 11:35:00,146.35,146.35,146.08,146.25,19775.0,141.0901,141.0901,140.8298,140.9937,19775.0
2024-07-01 11:40:00,146.23,146.34,146.04,146.05,7736.0,140.9744,141.0804,140.7912,140.8009,7736.0
2024-07-01 11:45:00,146.02,146.1,146.01,146.08,5985.0,140.7719,140.8491,140.7623,140.8298,5985.0
2024-07-01 11:50:00,146.09,146.23,146.07,146.19,8069.0,140.8394,140.9744,140.8202,140.9358,8069.0
2024-07-01 11:55:00,146.12,146.31,146.06,146.14,13766.0,140.8684,141.0515,140.8105,140.8876,13766.0
2024-07-01 12:00:00,146.12,146.16,145.78,145.82,25063.0,140.8684,140.9069,140.5406,140.5791,25063.0
2024-07-01 12:05:00,145.84,146.04,145.82,146.0,19101.0,140.5984,140.7912,140.5791,140.7527,19101.0
2024-07-01 12:10:00,146.03,146.07,145.97,146.01,15352.0,140.7816,140.8202,140.7237,140.7623,15352.0
2024-07-01 12:15:00,146.01,146.01,145.69,145.75,18844.0,140.7623,140.7623,140.4538,140.5117,18844.0
2024-07-01 12:20:00,145.77,145.91,145.65,145.9,13787.0,140.5309,140.6659,140.4152,140.6563,13787.0
2024-07-01 12:25:00,145.91,145.96,145.86,145.93,10692.0,140.6659,140.7141,140.6177,140.6852,10692.0
2024-07-01 12:30:00,145.9,145.96,145.86,145.88,13641.0,140.6563,140.7141,140.6177,140.637,13641.0
2024-07-01 12:35:00,145.89,145.91,145.73,145.78,18499.0,140.6466,140.6659,140.4924,140.5406,18499.0
2024-07-01 12:40:00,145.78,145.94,145.77,145.81,7351.0,140.5406,140.6948,140.5309,140.5695,7351.0
2024-07-01 12:45:00,145.84,145.87,145.65,145.69,16951.0,140.5984,140.6273,140.4152,140.4538,16951.0
2024-07-01 12:50:00,145.68,145.74,145.47,145.47,20989.0,140.4442,140.502,140.2417,140.2417,20989.0
2024-07-01 12:55:00,145.47,145.56,145.45,145.48,27636.0,140.2417,140.3285,140.2224,140.2514,27636.0
2024-07-01 13:00:00,145.49,145.49,145.14,145.22,24713.0,140.261,140.261,139.9236,140.0007,24713.0
2024-07-01 13:05:00,145.22,145.26,145.16,145.23,20131.0,140.0007,140.0393,139.9429,140.0103,20131.0
2024-07-01 13:10:00,145.24,145.27,145.14,145.24,16248.0,140.02,140.0489,139.9236,140.02,16248.0
2024-07-01 13:15:00,145.24,145.39,145.21,145.24,19319.0,140.02,140.1646,139.9911,140.02,19319.0
2024-07-01 13:20:00,145.26,145.41,145.16,145.16,20319.0,140.0393,140.1839,139.9429,139.9429,20319.0
2024-07-01 13:25:00,145.17,145.36,145.07,145.25,14599.0,139.9525,140.1357,139.8561,140.0296,14599.0
2024-07-01 13:30:00,145.24,145.24,145.09,145.16,12421.0,140.02,140.02,139.8754,139.9429,12421.0
2024-07-01 13:35:00,145.18,145.46,145.15,145.37,11484.0,139.9621,140.2321,139.9332,140.1453,11484.0
2024-07-01 13:40:00,145.42,145.42,145.24,145.28,9773.0,140.1935,140.1935,140.02,140.0585,9773.0
2024-07-01 13:45:00,145.25,145.38,145.25,145.36,8676.0,140.0296,140.155,140.0296,140.1357,8676.0
2024-07-01 13:50:00,145.37,145.53,145.37,145.48,15251.0,140.1453,140.2996,140.1453,140.2514,15251.0
2024-07-01 13:55:00,145.47,145.47,145.26,145.35,12523.0,140.2417,140.2417,140.0393,140.126,12523.0
2024-07-01 14:00:00,145.35,145.47,145.35,145.41,9405.0,140.126,140.2417,140.126,140.1839,9405.0
2024-07-01 14:05:00,145.42,145.74,145.42,145.74,25801.0,140.1935,140.502,140.1935,140.502,25801.0
2024-07-01 14:10:00,145.71,145.86,145.71,145.86,14366.0,140.4731,140.6177,140.4731,140.6177,14366.0
2024-07-01 14:15:00,145.91,145.95,145.7,145.88,11980.0,140.6659,140.7045,140.4635,140.637,11980.0
2024-07-01 14:20:00,145.91,145.95,145.86,145.88,11445.0,140.6659,140.7045,140.6177,140.637,11445.0
2024-07-01 14:25:00,145.89,145.93,145.76,145.8,14746.0,140.6466,140.6852,140.5213,140.5599,14746.0
2024-07-01 14:30:00,145.76,145.81,145.74,145.78,8657.0,140.5213,140.5695,140.502,140.5406,8657.0
2024-07-01 14:35:00,145.76,145.76,145.63,145.71,12257.0,140.5213,140.5213,140.396,140.4731,12257.0
2024-07-01 14:40:00,145.69,145.73,145.66,145.7,9588.0,140.4538,140.4924,140.4249,140.4635,9588.0
2024-07-01 14:45:00,145.73,145.76,145.63,145.71,9094.0,140.4924,140.5213,140.396,140.4731,9094.0
2024-07-01 14:50:00,145.71,145.82,145.68,145.81,8433.0,140.4731,140.5791,140.4442,140.5695,8433.0
2024-07-01 14:55:00,145.78,145.78,145.63,145.64,11125.0,140.5406,140.5406,140.396,140.4056,11125.0
2024-07-01 15:00:00,145.64,145.64,145.51,145.55,15524.0,140.4056,140.4056,140.2803,140.3188,15524.0
2024-07-01 15:05:00,145.58,145.6,145.38,145.39,18399.0,140.3478,140.367,140.155,140.1646,18399.0
2024-07-01 15:10:00,145.4,145.42,145.26,145.29,17031.0,140.1742,140.1935,140.0393,140.0682,17031.0
2024-07-01 15:15:00,145.27,145.35,145.25,145.29,11079.0,140.0489,140.126,140.0296,140.0682,11079.0
2024-07-01 15:20:00,145.3,145.35,145.19,145.19,9751.0,140.0778,140.126,139.9718,139.9718,9751.0
2024-07-01 15:25:00,145.19,145.28,145.1,145.27,18385.0,139.9718,140.0585,139.885,140.0489,18385.0
2024-07-01 15:30:00,145.28,145.42,145.27,145.41,24896.0,140.0585,140.1935,140.0489,140.1839,24896.0
2024-07-01 15:35:00,145.42,145.62,145.34,145.61,24671.0,140.1935,140.3863,140.1164,140.3767,24671.0
2024-07-01 15:40:00,145.63,145.74,145.59,145.64,26244.0,140.396,140.502,140.3574,140.4056,26244.0
2024-07-01 15:45:00,145.65,145.83,145.63,145.71,25660.0,140.4152,140.5888,140.396,140.4731,25660.0
2024-07-01 15:50:00,145.72,145.82,145.55,145.66,62822.0,140.4827,140.5791,140.3188,140.4249,62822.0
2024-07-01 15:55:00,145.66,145.77,145.56,145.73,180674.0,140.4249,140.5309,140.3285,140.4924,180674.0
2024-07-02 09:30:00,145.5,145.83,145.23,145.83,34976.0,140.2706,140.5888,140.0103,140.5888,34976.0
2024-07-02 09:35:00,145.89,146.77,145.8,146.72,29186.0,140.6466,141.495,140.5599,141.4468,29186.0
2024-07-02 09:40:00,146.75,146.99,146.32,146.4,50002.0,141.4757,141.7071,141.0612,141.1383,50002.0
2024-07-02 09:45:00,146.4,146.81,146.3,146.49,149543.0,141.1383,141.5336,141.0419,141.2251,149543.0
2024-07-02 09:50:00,146.43,146.43,146.0,146.08,24277.0,141.1672,141.1672,140.7527,140.8298,24277.0
2024-07-02 09:55:00,146.06,146.28,145.89,146.1,17251.0,140.8105,141.0226,140.6466,140.8491,17251.0
2024-07-02 10:00:00,146.14,146.26,145.97,146.05,14398.0,140.8876,141.0033,140.7237,140.8009,14398.0
2024-07-02 10:05:00,146.1,146.1,145.69,145.91,18002.0,140.8491,140.8491,140.4538,140.6659,18002.0
2024-07-02 10:10:00,145.83,145.87,145.67,145.79,22824.0,140.5888,140.6273,140.4345,140.5502,22824.0
2024-07-02 10:15:00,145.79,145.79,145.54,145.72,25054.0,140.5502,140.5502,140.3092,140.4827,25054.0
2024-07-02 10:20:00,145.64,145.64,145.38,145.48,28030.0,140.4056,140.4056,140.155,140.2514,28030.0
2024-07-02 10:25:00,145.48,145.6,145.4,145.4,42085.0,140.2514,140.367,140.1742,140.1742,42085.0
2024-07-02 10:30:00,145.41,145.6,145.31,145.39,17777.0,140.1839,140.367,140.0875,140.1646,17777.0
2024-07-02 10:35:00,145.36,145.67,145.33,145.37,10979.0,140.1357,140.4345,140.1067,140.1453,10979.0
2024-07-02 10:40:00,145.37,145.38,145.06,145.06,15237.0,140.1453,140.155,139.8465,139.8465,15237.0
2024-07-02 10:45:00,145.09,145.19,145.04,145.09,14454.0,139.8754,139.9718,139.8272,139.8754,14454.0
2024-07-02 10:50:00,145.09,145.11,144.87,145.05,28795.0,139.8754,139.8947,139.6633,139.8368,28795.0
2024-07-02 10:55:00,145.07,145.17,144.96,144.96,22120.0,139.8561,139.9525,139.75,139.75,22120.0
2024-07-02 11:00:00,144.96,145.23,144.96,145.1,12929.0,139.75,140.0103,139.75,139.885,12929.0
2024-07-02 11:05:00,145.07,145.16,144.97,145.09,42156.0,139.8561,139.9429,139.7597,139.8754,42156.0
2024-07-02 11:10:00,145.05,145.24,144.98,145.22,21775.0,139.8368,140.02,139.7693,140.0007,21775.0
2024-07-02 11:15:00,145.22,145.62,145.17,145.52,17980.0,140.0007,140.3863,139.9525,140.2899,17980.0
2024-07-02 11:20:00,145.51,145.63,145.43,145.54,15498.0,140.2803,140.396,140.2032,140.3092,15498.0
2024-07-02 11:25:00,145.56,145.57,145.47,145.47,10780.0,140.3285,140.3381,140.2417,140.2417,10780.0
2024-07-02 11:30:00,145.51,145.53,145.33,145.33,10956.0,140.2803,140.2996,140.1067,140.1067,10956.0
2024-07-02 11:35:00,145.36,145.5,145.33,145.35,33685.0,140.1357,140.2706,140.1067,140.126,33685.0
2024-07-02 11:40:00,145.37,145.37,145.26,145.31,14198.0,140.1453,140.1453,140.0393,140.0875,14198.0
2024-07-02 11:45:00,145.32,145.43,145.31,145.43,4762.0,140.0971,140.2032,140.0875,140.2032,4762.0
2024-07-02 11:50:00,145.45,145.58,145.44,145.47,7132.0,140.2224,140.3478,140.2128,140.2417,7132.0
2024-07-02 11:55:00,145.46,145.55,145.44,145.47,10640.0,140.2321,140.3188,140.2128,140.2417,10640.0
2024-07-02 12:00:00,145.45,145.49,145.38,145.46,12940.0,140.2224,140.261,140.155,140.2321,12940.0
2024-07-02 12:05:00,145.44,145.47,145.4,145.41,7705.0,140.2128,140.2417,140.1742,140.1839,7705.0
2024-07-02 12:10:00,145.4,145.47,145.3,145.44,11472.0,140.1742,140.2417,140.0778,140.2128,11472.0
2024-07-02 12:15:00,145.43,145.45,145.37,145.43,23272.0,140.2032,140.2224,140.1453,140.2032,23272.0
2024-07-02 12:20:00,145.42,145.42,145.32,145.35,6216.0,140.1935,140.1935,140.0971,140.126,6216.0
2024-07-02 12:25:00,145.37,145.43,145.31,145.33,10277.0,140.1453,140.2032,140.0875,140.1067,10277.0
2024-07-02 12:30:00,145.33,145.34,145.25,145.25,7963.0,140.1067,140.1164,140.0296,140.0296,7963.0
2024-07-02 12:35:00,145.25,145.26,145.16,145.16,7058.0,140.0296,140.0393,139.9429,139.9429,7058.0
2024-07-02 12:40:00,145.17,145.17,145.09,145.16,5144.0,139.9525,139.9525,139.8754,139.9429,5144.0
2024-07-02 12:45:00,145.11,145.18,145.1,145.18,8089.0,139.8947,139.9621,139.885,139.9621,8089.0
2024-07-02 12:50:00,145.17,145.18,145.02,145.03,7406.0,139.9525,139.9621,139.8079,139.8175,7406.0
2024-07-02 12:55:00,145.05,145.08,145.03,145.05,5723.0,139.8368,139.8657,139.8175,139.8368,5723.0
2024-07-02 13:00:00,145.06,145.18,145.06,145.12,23623.0,139.8465,139.9621,139.8465,139.9043,23623.0
2024-07-02 13:05:00,145.16,145.19,144.99,145.0,12359.0,139.9429,139.9718,139.779,139.7886,12359.0
2024-07-02 13:10:00,145.02,145.09,144.96,145.05,9407.0,139.8079,139.8754,139.75,139.8368,9407.0
2024-07-02 13:15:00,145.05,145.12,145.03,145.05,14711.0,139.8368,139.9043,139.8175,139.8368,14711.0
2024-07-02 13:20:00,145.08,145.08,144.99,145.04,4272.0,139.8657,139.8657,139.779,139.8272,4272.0
2024-07-02 13:25:00,145.03,145.11,145.02,145.02,12401.0,139.8175,139.8947,139.8079,139.8079,12401.0
2024-07-02 13:30:00,145.02,145.06,144.99,145.0,11624.0,139.8079,139.8465,139.779,139.7886,11624.0
2024-07-02 13:35:00,144.99,145.01,144.91,144.98,12455.0,139.779,139.7983,139.7018,139.7693,12455.0
2024-07-02 13:40:00,144.98,145.05,144.94,144.99,21141.0,139.7693,139.8368,139.7308,139.779,21141.0
2024-07-02 13:45:00,144.99,145.05,144.94,145.01,9439.0,139.779,139.8368,139.7308,139.7983,9439.0
2024-07-02 13:50:00,145.02,145.07,145.0,145.01,11243.0,139.8079,139.8561,139.7886,139.7983,11243.0
2024-07-02 13:55:00,145.01,145.05,144.95,144.96,13359.0,139.7983,139.8368,139.7404,139.75,13359.0
2024-07-02 14:00:00,144.97,145.0,144.95,144.96,10855.0,139.7597,139.7886,139.7404,139.75,10855.0
2024-07-02 14:05:00,144.96,144.99,144.92,144.94,12589.0,139.75,139.779,139.7115,139.7308,12589.0
2024-07-02 14:10:00,144.94,145.04,144.93,145.0,35289.0,139.7308,139.8272,139.7211,139.7886,35289.0
2024-07-02 14:15:00,145.0,145.03,144.93,144.95,9681.0,139.7886,139.8175,139.7211,139.7404,9681.0
2024-07-02 14:20:00,144.96,144.96,144.84,144.93,20607.0,139.75,139.75,139.6344,139.7211,20607.0
2024-07-02 14:25:00,144.96,144.98,144.83,144.83,21220.0,139.75,139.7693,139.6247,139.6247,21220.0
2024-07-02 14:30:00,144.84,144.94,144.72,144.74,16011.0,139.6344,139.7308,139.5187,139.538,16011.0
2024-07-02 14:35:00,144.72,144.84,144.68,144.81,26643.0,139.5187,139.6344,139.4801,139.6054,26643.0
2024-07-02 14:40:00,144.81,144.87,144.79,144.84,9065.0,139.6054,139.6633,139.5862,139.6344,9065.0
2024-07-02 14:45:00,144.84,144.86,144.81,144.83,7409.0,139.6344,139.6536,139.6054,139.6247,7409.0
2024-07-02 14:50:00,144.84,144.84,144.65,144.69,13981.0,139.6344,139.6344,139.4512,139.4898,13981.0
2024-07-02 14:55:00,144.67,144.71,144.53,144.6,34312.0,139.4705,139.509,139.3355,139.403,34312.0
2024-07-02 15:00:00,144.57,144.72,144.55,144.68,31240.0,139.3741,139.5187,139.3548,139.4801,31240.0
2024-07-02 15:05:00,144.68,144.7,144.58,144.58,17556.0,139.4801,139.4994,139.3837,139.3837,17556.0
2024-07-02 15:10:00,144.62,144.62,144.53,144.58,18561.0,139.4223,139.4223,139.3355,139.3837,18561.0
2024-07-02 15:15:00,144.58,144.63,144.52,144.53,22701.0,139.3837,139.4319,139.3259,139.3355,22701.0
2024-07-02 15:20:00,144.54,144.62,144.46,144.61,22369.0,139.3451,139.4223,139.268,139.4126,22369.0
2024-07-02 15:25:00,144.63,144.75,144.56,144.69,34509.0,139.4319,139.5476,139.3644,139.4898,34509.0
2024-07-02 15:30:00,144.68,144.73,144.63,144.65,37126.0,139.4801,139.5283,139.4319,139.4512,37126.0
2024-07-02 15:35:00,144.65,144.75,144.6,144.67,50240.0,139.4512,139.5476,139.403,139.4705,50240.0
2024-07-02 15:40:00,144.67,144.71,144.62,144.66,38994.0,139.4705,139.509,139.4223,139.4608,38994.0
2024-07-02 15:45:00,144.66,145.0,144.64,144.89,71172.0,139.4608,139.7886,139.4415,139.6826,71172.0
2024-07-02 15:50:00,144.88,145.27,144.87,145.06,69658.0,139.6729,140.0489,139.6633,139.8465,69658.0
2024-07-02 15:55:00,145.04,145.42,145.02,145.39,198635.0,139.8272,140.1935,139.8079,140.1646,198635.0
2024-07-03 09:30:00,145.32,145.79,145.27,145.42,47319.0,140.0971,140.5502,140.0489,140.1935,47319.0
2024-07-03 09:35:00,145.39,145.89,145.34,145.71,23707.0,140.1646,140.6466,140.1164,140.4731,23707.0
2024-07-03 09:40:00,145.71,145.73,145.25,145.42,17853.0,140.4731,140.4924,140.0296,140.1935,17853.0
2024-07-03 09:45:00,145.42,145.68,145.36,145.37,21898.0,140.1935,140.4442,140.1357,140.1453,21898.0
2024-07-03 09:50:00,145.29,145.29,145.08,145.2,25009.0,140.0682,140.0682,139.8657,139.9814,25009.0
2024-07-03 09:55:00,145.2,145.39,145.2,145.34,12181.0,139.9814,140.1646,139.9814,140.1164,12181.0
2024-07-03 10:00:00,145.4,145.67,145.39,145.59,26507.0,140.1742,140.4345,140.1646,140.3574,26507.0
2024-07-03 10:05:00,145.6,145.96,145.6,145.85,105028.0,140.367,140.7141,140.367,140.6081,105028.0
2024-07-03 10:10:00,145.96,146.23,145.96,146.0,20493.0,140.7141,140.9744,140.7141,140.7527,20493.0
2024-07-03 10:15:00,146.04,146.14,145.86,145.86,21983.0,140.7912,140.8876,140.6177,140.6177,21983.0
2024-07-03 10:20:00,145.84,145.94,145.74,145.79,19455.0,140.5984,140.6948,140.502,140.5502,19455.0
2024-07-03 10:25:00,145.77,145.9,145.58,145.67,25847.0,140.5309,140.6563,140.3478,140.4345,25847.0
2024-07-03 10:30:00,145.66,145.66,145.38,145.5,18883.0,140.4249,140.4249,140.155,140.2706,18883.0
2024-07-03 10:35:00,145.5,145.5,145.29,145.31,16102.0,140.2706,140.2706,140.0682,140.0875,16102.0
2024-07-03 10:40:00,145.28,145.28,144.79,144.82,18951.0,140.0585,140.0585,139.5862,139.6151,18951.0
2024-07-03 10:45:00,144.82,144.84,144.67,144.78,23652.0,139.6151,139.6344,139.4705,139.5765,23652.0
2024-07-03 10:50:00,144.8,144.83,144.57,144.63,23662.0,139.5958,139.6247,139.3741,139.4319,23662.0
2024-07-03 10:55:00,144.66,144.71,144.47,144.55,19181.0,139.4608,139.509,139.2777,139.3548,19181.0
2024-07-03 11:00:00,144.55,144.64,144.47,144.63,17850.0,139.3548,139.4415,139.2777,139.4319,17850.0
2024-07-03 11:05:00,144.62,144.87,144.62,144.87,17018.0,139.4223,139.6633,139.4223,139.6633,17018.0
2024-07-03 11:10:00,144.9,144.9,144.68,144.71,10783.0,139.6922,139.6922,139.4801,139.509,10783.0
2024-07-03 11:15:00,144.73,144.85,144.63,144.84,32382.0,139.5283,139.644,139.4319,139.6344,32382.0
2024-07-03 11:20:00,144.85,144.91,144.7,144.78,13321.0,139.644,139.7018,139.4994,139.5765,13321.0
2024-07-03 11:25:00,144.78,144.79,144.44,144.47,10832.0,139.5765,139.5862,139.2487,139.2777,10832.0
2024-07-03 11:30:00,144.5,144.69,144.5,144.61,12631.0,139.3066,139.4898,139.3066,139.4126,12631.0
2024-07-03 11:35:00,144.62,144.63,144.57,144.63,11321.0,139.4223,139.4319,139.3741,139.4319,11321.0
2024-07-03 11:40:00,144.64,144.66,144.6,144.64,8144.0,139.4415,139.4608,139.403,139.4415,8144.0
2024-07-03 11:45:00,144.62,144.67,144.55,144.66,18587.0,139.4223,139.4705,139.3548,139.4608,18587.0
2024-07-03 11:50:00,144.63,144.68,144.51,144.63,12528.0,139.4319,139.4801,139.3162,139.4319,12528.0
2024-07-03 11:55:00,144.64,144.64,144.45,144.6,13444.0,139.4415,139.4415,139.2584,139.403,13444.0
2024-07-03 12:00:00,144.62,144.62,144.44,144.48,14971.0,139.4223,139.4223,139.2487,139.2873,14971.0
2024-07-03 12:05:00,144.5,144.54,144.45,144.54,15043.0,139.3066,139.3451,139.2584,139.3451,15043.0
2024-07-03 12:10:00,144.52,144.71,144.45,144.7,14200.0,139.3259,139.509,139.2584,139.4994,14200.0
2024-07-03 12:15:00,144.72,144.74,144.57,144.59,14474.0,139.5187,139.538,139.3741,139.3933,14474.0
2024-07-03 12:20:00,144.58,144.63,144.47,144.5,17207.0,139.3837,139.4319,139.2777,139.3066,17207.0
2024-07-03 12:25:00,144.52,144.6,144.46,144.5,15829.0,139.3259,139.403,139.268,139.3066,15829.0
2024-07-03 12:30:00,144.5,144.53,144.37,144.51,23140.0,139.3066,139.3355,139.1813,139.3162,23140.0
2024-07-03 12:35:00,144.46,144.72,144.46,144.64,34408.0,139.268,139.5187,139.268,139.4415,34408.0
2024-07-03 12:40:00,144.65,144.72,144.52,144.71,36674.0,139.4512,139.5187,139.3259,139.509,36674.0
2024-07-03 12:45:00,144.71,144.9,144.68,144.71,31570.0,139.509,139.6922,139.4801,139.509,31570.0
2024-07-03 12:50:00,144.7,144.99,144.67,144.87,36103.0,139.4994,139.779,139.4705,139.6633,36103.0
2024-07-03 12:55:00,144.85,145.04,144.69,144.7,85313.0,139.644,139.8272,139.4898,139.4994,85313.0
2024-07-05 09:30:00,144.54,144.95,144.5,144.81,43144.0,139.3451,139.7404,139.3066,139.6054,43144.0
2024-07-05 09:35:00,144.87,145.07,144.59,145.02,30134.0,139.6633,139.8561,139.3933,139.8079,30134.0
2024-07-05 09:40:00,145.02,145.72,144.96,145.37,20583.0,139.8079,140.4827,139.75,140.1453,20583.0
2024-07-05 09:45:00,145.41,145.65,145.15,145.15,26994.0,140.1839,140.4152,139.9332,139.9332,26994.0
2024-07-05 09:50:00,145.14,145.29,145.03,145.18,22789.0,139.9236,140.0682,139.8175,139.9621,22789.0
2024-07-05 09:55:00,145.16,145.25,145.05,145.22,8981.0,139.9429,140.0296,139.8368,140.0007,8981.0
2024-07-05 10:00:00,145.17,145.35,145.05,145.15,24153.0,139.9525,140.126,139.8368,139.9332,24153.0
2024-07-05 10:05:00,145.18,145.18,144.92,145.08,11469.0,139.9621,139.9621,139.7115,139.8657,11469.0
2024-07-05 10:10:00,145.11,145.49,145.07,145.32,16432.0,139.8947,140.261,139.8561,140.0971,16432.0
2024-07-05 10:15:00,145.32,145.4,145.17,145.36,10863.0,140.0971,140.1742,139.9525,140.1357,10863.0
2024-07-05 10:20:00,145.36,145.45,145.3,145.36,15279.0,140.1357,140.2224,140.0778,140.1357,15279.0
2024-07-05 10:25:00,145.36,145.4,145.03,145.04,18284.0,140.1357,140.1742,139.8175,139.8272,18284.0
2024-07-05 10:30:00,145.03,145.04,144.72,144.99,23104.0,139.8175,139.8272,139.5187,139.779,23104.0
2024-07-05 10:35:00,145.0,145.07,144.94,144.94,21663.0,139.7886,139.8561,139.7308,139.7308,21663.0
2024-07-05 10:40:00,144.97,144.99,144.84,144.9,10341.0,139.7597,139.779,139.6344,139.6922,10341.0
2024-07-05 10:45:00,144.85,145.05,144.85,145.03,26863.0,139.644,139.8368,139.644,139.8175,26863.0
2024-07-05 10:50:00,145.01,145.29,144.98,145.28,17067.0,139.7983,140.0682,139.7693,140.0585,17067.0
2024-07-05 10:55:00,145.3,145.43,145.18,145.25,8238.0,140.0778,140.2032,139.9621,140.0296,8238.0
2024-07-05 11:00:00,145.22,145.47,145.21,145.43,5070.0,140.0007,140.2417,139.9911,140.2032,5070.0
2024-07-05 11:05:00,145.45,145.64,145.42,145.5,20598.0,140.2224,140.4056,140.1935,140.2706,20598.0
2024-07-05 11:10:00,145.49,145.54,145.41,145.45,17696.0,140.261,140.3092,140.1839,140.2224,17696.0
2024-07-05 11:15:00,145.44,145.49,145.23,145.24,8940.0,140.2128,140.261,140.0103,140.02,8940.0
2024-07-05 11:20:00,145.24,145.34,145.22,145.22,4668.0,140.02,140.1164,140.0007,140.0007,4668.0
2024-07-05 11:25:00,145.25,145.28,145.17,145.19,8930.0,140.0296,140.0585,139.9525,139.9718,8930.0
2024-07-05 11:30:00,145.18,145.23,145.06,145.23,8696.0,139.9621,140.0103,139.8465,140.0103,8696.0
2024-07-05 11:35:00,145.2,145.23,145.14,145.2,13231.0,139.9814,140.0103,139.9236,139.9814,13231.0
2024-07-05 11:40:00,145.18,145.23,145.03,145.06,10975.0,139.9621,140.0103,139.8175,139.8465,10975.0
2024-07-05 11:45:00,145.09,145.09,144.99,145.03,14672.0,139.8754,139.8754,139.779,139.8175,14672.0
2024-07-05 11:50:00,145.02,145.08,144.99,145.02,7482.0,139.8079,139.8657,139.779,139.8079,7482.0
2024-07-05 11:55:00,145.03,145.06,144.98,145.03,8500.0,139.8175,139.8465,139.7693,139.8175,8500.0
2024-07-05 12:00:00,145.05,145.21,144.92,144.92,10156.0,139.8368,139.9911,139.7115,139.7115,10156.0
2024-07-05 12:05:00,144.94,145.01,144.86,144.93,7550.0,139.7308,139.7983,139.6536,139.7211,7550.0
2024-07-05 12:10:00,144.93,144.95,144.82,144.86,8099.0,139.7211,139.7404,139.6151,139.6536,8099.0
2024-07-05 12:15:00,144.83,144.93,144.83,144.88,5755.0,139.6247,139.7211,139.6247,139.6729,5755.0
2024-07-05 12:20:00,144.91,144.95,144.87,144.94,9342.0,139.7018,139.7404,139.6633,139.7308,9342.0
2024-07-05 12:25:00,144.94,144.95,144.83,144.84,9453.0,139.7308,139.7404,139.6247,139.6344,9453.0
2024-07-05 12:30:00,144.84,144.89,144.83,144.87,6292.0,139.6344,139.6826,139.6247,139.6633,6292.0
2024-07-05 12:35:00,144.87,145.04,144.85,145.04,3934.0,139.6633,139.8272,139.644,139.8272,3934.0
2024-07-05 12:40:00,145.03,145.04,144.92,145.01,9584.0,139.8175,139.8272,139.7115,139.7983,9584.0
2024-07-05 12:45:00,145.02,145.08,144.96,145.06,24474.0,139.8079,139.8657,139.75,139.8465,24474.0
2024-07-05 12:50:00,145.09,145.12,145.03,145.03,11258.0,139.8754,139.9043,139.8175,139.8175,11258.0
2024-07-05 12:55:00,145.05,145.05,144.96,144.96,8658.0,139.8368,139.8368,139.75,139.75,8658.0
2024-07-05 13:00:00,144.96,145.0,144.9,144.91,10291.0,139.75,139.7886,139.6922,139.7018,10291.0
2024-07-05 13:05:00,144.9,145.03,144.9,144.98,9979.0,139.6922,139.8175,139.6922,139.7693,9979.0
2024-07-05 13:10:00,145.0,145.0,144.91,144.94,6958.0,139.7886,139.7886,139.7018,139.7308,6958.0
2024-07-05 13:15:00,144.93,144.97,144.93,144.96,3259.0,139.7211,139.7597,139.7211,139.75,3259.0
2024-07-05 13:20:00,144.97,145.08,144.96,145.0,6364.0,139.7597,139.8657,139.75,139.7886,6364.0
2024-07-05 13:25:00,144.99,145.0,144.95,144.96,5376.0,139.779,139.7886,139.7404,139.75,5376.0
2024-07-05 13:30:00,144.94,145.08,144.94,145.07,6071.0,139.7308,139.8657,139.7308,139.8561,6071.0
2024-07-05 13:35:00,145.07,145.21,145.04,145.16,18773.0,139.8561,139.9911,139.8272,139.9429,18773.0
2024-07-05 13:40:00,145.19,145.28,145.19,145.27,14166.0,139.9718,140.0585,139.9718,140.0489,14166.0
2024-07-05 13:45:00,145.29,145.32,145.25,145.28,7258.0,140.0682,140.0971,140.0296,140.0585,7258.0
2024-07-05 13:50:00,145.25,145.25,145.18,145.22,6050.0,140.0296,140.0296,139.9621,140.0007,6050.0
2024-07-05 13:55:00,145.24,145.26,145.17,145.25,7384.0,140.02,140.0393,139.9525,140.0296,7384.0
2024-07-05 14:00:00,145.23,145.29,145.18,145.27,8442.0,140.0103,140.0682,139.9621,140.0489,8442.0
2024-07-05 14:05:00,145.25,145.32,145.2,145.26,12000.0,140.0296,140.0971,139.9814,140.0393,12000.0
2024-07-05 14:10:00,145.27,145.3,145.2,145.26,14182.0,140.0489,140.0778,139.9814,140.0393,14182.0
2024-07-05 14:15:00,145.27,145.33,145.25,145.31,11565.0,140.0489,140.1067,140.0296,140.0875,11565.0
2024-07-05 14:20:00,145.31,145.37,145.25,145.25,7668.0,140.0875,140.1453,140.0296,140.0296,7668.0
2024-07-05 14:25:00,145.25,145.45,145.25,145.43,33361.0,140.0296,140.2224,140.0296,140.2032,33361.0
2024-07-05 14:30:00,145.46,145.83,145.45,145.82,23791.0,140.2321,140.5888,140.2224,140.5791,23791.0
2024-07-05 14:35:00,145.82,145.93,145.8,145.92,32333.0,140.5791,140.6852,140.5599,140.6755,32333.0
2024-07-05 14:40:00,145.93,146.15,145.93,146.13,14488.0,140.6852,140.8973,140.6852,140.878,14488.0
2024-07-05 14:45:00,146.13,146.15,145.98,145.99,7660.0,140.878,140.8973,140.7334,140.743,7660.0
2024-07-05 14:50:00,145.99,146.03,145.92,145.92,6791.0,140.743,140.7816,140.6755,140.6755,6791.0
2024-07-05 14:55:00,145.92,145.98,145.86,145.98,7897.0,140.6755,140.7334,140.6177,140.7334,7897.0
2024-07-05 15:00:00,145.98,145.98,145.91,145.93,7738.0,140.7334,140.7334,140.6659,140.6852,7738.0
2024-07-05 15:05:00,145.94,146.03,145.91,145.93,14876.0,140.6948,140.7816,140.6659,140.6852,14876.0
2024-07-05 15:10:00,145.93,145.98,145.93,145.97,12461.0,140.6852,140.7334,140.6852,140.7237,12461.0
2024-07-05 15:15:00,145.97,146.02,145.9,145.91,9239.0,140.7237,140.7719,140.6563,140.6659,9239.0
2024-07-05 15:20:00,145.89,146.06,145.87,146.04,12652.0,140.6466,140.8105,140.6273,140.7912,12652.0
2024-07-05 15:25:00,146.04,146.1,145.93,145.97,17154.0,140.7912,140.8491,140.6852,140.7237,17154.0
2024-07-05 15:30:00,145.99,146.19,145.98,146.13,14145.0,140.743,140.9358,140.7334,140.878,14145.0
2024-07-05 15:35:00,146.11,146.22,146.09,146.11,24288.0,140.8587,140.9648,140.8394,140.8587,24288.0
2024-07-05 15:40:00,146.12,146.24,146.11,146.19,24696.0,140.8684,140.984,140.8587,140.9358,24696.0
2024-07-05 15:45:00,146.18,146.23,145.99,146.16,77536.0,140.9262,140.9744,140.743,140.9069,77536.0
2024-07-05 15:50:00,146.16,146.43,146.15,146.31,97474.0,140.9069,141.1672,140.8973,141.0515,97474.0
2024-07-05 15:55:00,146.33,146.33,145.58,145.66,250400.0,141.0708,141.0708,140.3478,140.4249,250400.0
2024-07-08 09:30:00,151.36,151.97,148.01,149.45,310798.0,145.92,146.5081,142.6904,144.0787,310798.0
2024-07-08 09:35:00,149.28,149.98,148.84,149.28,105764.0,143.9148,144.5896,143.4906,143.9148,105764.0
2024-07-08 09:40:00,149.33,149.5,148.58,149.19,76419.0,143.963,144.1269,143.2399,143.828,76419.0
2024-07-08 09:45:00,149.29,149.36,148.59,149.13,133205.0,143.9244,143.9919,143.2496,143.7702,133205.0
2024-07-08 09:50:00,149.06,149.46,148.51,149.45,75019.0,143.7027,144.0883,143.1725,144.0787,75019.0
2024-07-08 09:55:00,149.4,149.6,149.25,149.6,41714.0,144.0305,144.2233,143.8859,144.2233,41714.0
2024-07-08 10:00:00,149.58,149.82,149.06,149.06,36780.0,144.204,144.4354,143.7027,143.7027,36780.0
2024-07-08 10:05:00,149.06,149.06,148.55,148.66,31521.0,143.7027,143.7027,143.211,143.3171,31521.0
2024-07-08 10:10:00,148.68,148.9,148.61,148.86,18827.0,143.3363,143.5484,143.2689,143.5099,18827.0
2024-07-08 10:15:00,148.86,148.97,148.63,148.68,56087.0,143.5099,143.6159,143.2881,143.3363,56087.0
2024-07-08 10:20:00,148.67,148.91,148.62,148.7,22325.0,143.3267,143.5581,143.2785,143.3556,22325.0
2024-07-08 10:25:00,148.69,149.07,148.65,148.96,24180.0,143.346,143.7123,143.3074,143.6063,24180.0
2024-07-08 10:30:00,148.96,148.96,148.62,148.91,26967.0,143.6063,143.6063,143.2785,143.5581,26967.0
2024-07-08 10:35:00,148.86,149.08,148.81,149.03,32772.0,143.5099,143.722,143.4617,143.6738,32772.0
2024-07-08 10:40:00,149.0,149.38,148.96,149.25,31022.0,143.6448,144.0112,143.6063,143.8859,31022.0
2024-07-08 10:45:00,149.25,149.39,149.0,149.0,16144.0,143.8859,144.0208,143.6448,143.6448,16144.0
2024-07-08 10:50:00,148.99,149.24,148.96,149.03,16356.0,143.6352,143.8762,143.6063,143.6738,16356.0
2024-07-08 10:55:00,149.05,149.31,149.03,149.03,19223.0,143.693,143.9437,143.6738,143.6738,19223.0
2024-07-08 11:00:00,149.02,149.02,148.6,148.78,18598.0,143.6641,143.6641,143.2592,143.4328,18598.0
2024-07-08 11:05:00,148.78,148.88,148.68,148.88,13324.0,143.4328,143.5292,143.3363,143.5292,13324.0
2024-07-08 11:10:00,148.93,149.07,148.77,148.98,32899.0,143.5774,143.7123,143.4231,143.6256,32899.0
2024-07-08 11:15:00,149.0,149.11,148.67,148.73,15457.0,143.6448,143.7509,143.3267,143.3846,15457.0
2024-07-08 11:20:00,148.7,148.72,148.55,148.58,18550.0,143.3556,143.3749,143.211,143.2399,18550.0
2024-07-08 11:25:00,148.56,148.67,148.45,148.47,34452.0,143.2207,143.3267,143.1146,143.1339,34452.0
2024-07-08 11:30:00,148.5,148.57,148.27,148.48,30307.0,143.1628,143.2303,142.9411,143.1435,30307.0
2024-07-08 11:35:00,148.44,148.57,148.41,148.47,18871.0,143.105,143.2303,143.0761,143.1339,18871.0
2024-07-08 11:40:00,148.45,148.48,148.19,148.22,20501.0,143.1146,143.1435,142.864,142.8929,20501.0
2024-07-08 11:45:00,148.17,148.41,148.17,148.28,12594.0,142.8447,143.0761,142.8447,142.9507,12594.0
2024-07-08 11:50:00,148.3,148.3,147.98,148.0,13109.0,142.97,142.97,142.6615,142.6808,13109.0
2024-07-08 11:55:00,148.02,148.1,147.95,148.03,13670.0,142.7001,142.7772,142.6326,142.7097,13670.0
2024-07-08 12:00:00,148.0,148.01,147.78,147.89,19590.0,142.6808,142.6904,142.4687,142.5747,19590.0
2024-07-08 12:05:00,147.91,148.11,147.89,148.02,24949.0,142.594,142.7868,142.5747,142.7001,24949.0
2024-07-08 12:10:00,148.03,148.07,147.92,147.99,14446.0,142.7097,142.7483,142.6037,142.6711,14446.0
2024-07-08 12:15:00,148.01,148.3,148.01,148.3,22507.0,142.6904,142.97,142.6904,142.97,22507.0
2024-07-08 12:20:00,148.3,148.46,148.2,148.43,13688.0,142.97,143.1243,142.8736,143.0953,13688.0
2024-07-08 12:25:00,148.45,148.61,148.42,148.5,28799.0,143.1146,143.2689,143.0857,143.1628,28799.0
2024-07-08 12:30:00,148.48,148.55,148.48,148.5,13826.0,143.1435,143.211,143.1435,143.1628,13826.0
2024-07-08 12:35:00,148.53,148.73,148.53,148.67,29527.0,143.1917,143.3846,143.1917,143.3267,29527.0
2024-07-08 12:40:00,148.69,149.04,148.67,149.04,16276.0,143.346,143.6834,143.3267,143.6834,16276.0
2024-07-08 12:45:00,149.05,149.12,148.96,149.03,17485.0,143.693,143.7605,143.6063,143.6738,17485.0
2024-07-08 12:50:00,149.05,149.14,149.01,149.06,21982.0,143.693,143.7798,143.6545,143.7027,21982.0
2024-07-08 12:55:00,149.04,149.06,148.81,148.81,14962.0,143.6834,143.7027,143.4617,143.4617,14962.0
2024-07-08 13:00:00,148.81,148.83,148.74,148.79,12872.0,143.4617,143.481,143.3942,143.4424,12872.0
2024-07-08 13:05:00,148.78,148.97,148.76,148.94,28370.0,143.4328,143.6159,143.4135,143.587,28370.0
2024-07-08 13:10:00,148.94,149.05,148.9,149.05,9605.0,143.587,143.693,143.5484,143.693,9605.0
2024-07-08 13:15:00,149.04,149.15,148.95,149.15,13654.0,143.6834,143.7895,143.5966,143.7895,13654.0
2024-07-08 13:20:00,149.12,149.23,149.12,149.23,9679.0,143.7605,143.8666,143.7605,143.8666,9679.0
2024-07-08 13:25:00,149.23,149.29,149.16,149.25,15888.0,143.8666,143.9244,143.7991,143.8859,15888.0
2024-07-08 13:30:00,149.23,149.35,149.23,149.32,10525.0,143.8666,143.9823,143.8666,143.9533,10525.0
2024-07-08 13:35:00,149.33,149.4,149.27,149.29,23839.0,143.963,144.0305,143.9051,143.9244,23839.0
2024-07-08 13:40:00,149.31,149.51,149.27,149.5,13590.0,143.9437,144.1365,143.9051,144.1269,13590.0
2024-07-08 13:45:00,149.51,149.57,149.46,149.53,16442.0,144.1365,144.1944,144.0883,144.1558,16442.0
2024-07-08 13:50:00,149.53,149.63,149.53,149.58,16150.0,144.1558,144.2522,144.1558,144.204,16150.0
2024-07-08 13:55:00,149.57,149.75,149.57,149.71,31481.0,144.1944,144.3679,144.1944,144.3293,31481.0
2024-07-08 14:00:00,149.71,150.05,149.71,150.02,44029.0,144.3293,144.6571,144.3293,144.6282,44029.0
2024-07-08 14:05:00,150.03,150.13,149.92,150.13,40078.0,144.6378,144.7342,144.5318,144.7342,40078.0
2024-07-08 14:10:00,150.19,150.35,150.12,150.34,39763.0,144.7921,144.9463,144.7246,144.9367,39763.0
2024-07-08 14:15:00,150.33,150.47,150.27,150.3,25370.0,144.927,145.062,144.8692,144.8981,25370.0
2024-07-08 14:20:00,150.28,150.3,149.9,149.94,21396.0,144.8788,144.8981,144.5125,144.5511,21396.0
2024-07-08 14:25:00,149.93,149.93,149.62,149.69,19223.0,144.5414,144.5414,144.2426,144.31,19223.0
2024-07-08 14:30:00,149.68,149.79,149.65,149.75,22913.0,144.3004,144.4065,144.2715,144.3679,22913.0
2024-07-08 14:35:00,149.71,149.75,149.48,149.49,15200.0,144.3293,144.3679,144.1076,144.1172,15200.0
2024-07-08 14:40:00,149.5,149.52,149.17,149.17,19606.0,144.1269,144.1462,143.8087,143.8087,19606.0
2024-07-08 14:45:00,149.13,149.15,148.8,148.89,30819.0,143.7702,143.7895,143.452,143.5388,30819.0
2024-07-08 14:50:00,148.86,148.89,148.65,148.69,17121.0,143.5099,143.5388,143.3074,143.346,17121.0
2024-07-08 14:55:00,148.72,148.89,148.72,148.82,17004.0,143.3749,143.5388,143.3749,143.4713,17004.0
2024-07-08 15:00:00,148.82,148.88,148.71,148.85,21387.0,143.4713,143.5292,143.3653,143.5002,21387.0
2024-07-08 15:05:00,148.86,149.06,148.82,148.82,22803.0,143.5099,143.7027,143.4713,143.4713,22803.0
2024-07-08 15:10:00,148.83,148.97,148.82,148.91,28833.0,143.481,143.6159,143.4713,143.5581,28833.0
2024-07-08 15:15:00,148.91,148.94,148.79,148.8,30850.0,143.5581,143.587,143.4424,143.452,30850.0
2024-07-08 15:20:00,148.81,148.84,148.71,148.71,25342.0,143.4617,143.4906,143.3653,143.3653,25342.0
2024-07-08 15:25:00,148.71,148.83,148.69,148.75,19381.0,143.3653,143.481,143.346,143.4038,19381.0
2024-07-08 15:30:00,148.74,148.79,148.62,148.76,29529.0,143.3942,143.4424,143.2785,143.4135,29529.0
2024-07-08 15:35:00,148.77,148.83,148.41,148.41,36077.0,143.4231,143.481,143.0761,143.0761,36077.0
2024-07-08 15:40:00,148.41,148.42,148.2,148.34,72156.0,143.0761,143.0857,142.8736,143.0086,72156.0
2024-07-08 15:45:00,148.34,148.49,148.2,148.46,66061.0,143.0086,143.1532,142.8736,143.1243,66061.0
2024-07-08 15:50:00,148.52,148.62,148.29,148.33,116027.0,143.1821,143.2785,142.9604,142.9989,116027.0
2024-07-08 15:55:00,148.34,148.81,148.26,148.74,263533.0,143.0086,143.4617,142.9314,143.3942,263533.0
2024-07-09 09:30:00,148.0,148.7,147.75,147.81,36537.0,142.6808,143.3556,142.4398,142.4976,36537.0
2024-07-09 09:35:00,147.8,147.93,147.23,147.47,65528.0,142.488,142.6133,141.9385,142.1698,65528.0
2024-07-09 09:40:00,147.48,147.76,147.26,147.57,24445.0,142.1795,142.4494,141.9674,142.2662,24445.0
2024-07-09 09:45:00,147.5,148.72,147.42,148.64,31950.0,142.1988,143.3749,142.1216,143.2978,31950.0
2024-07-09 09:50:00,148.56,148.88,148.46,148.5,15149.0,143.2207,143.5292,143.1243,143.1628,15149.0
2024-07-09 09:55:00,148.5,148.8,148.44,148.53,9236.0,143.1628,143.452,143.105,143.1917,9236.0
2024-07-09 10:00:00,148.6,148.83,148.37,148.59,14237.0,143.2592,143.481,143.0375,143.2496,14237.0
2024-07-09 10:05:00,148.49,148.88,148.46,148.75,18263.0,143.1532,143.5292,143.1243,143.4038,18263.0
2024-07-09 10:10:00,148.78,148.91,148.61,148.79,26090.0,143.4328,143.5581,143.2689,143.4424,26090.0
2024-07-09 10:15:00,148.88,148.88,148.43,148.49,17240.0,143.5292,143.5292,143.0953,143.1532,17240.0
2024-07-09 10:20:00,148.5,148.69,148.48,148.68,21639.0,143.1628,143.346,143.1435,143.3363,21639.0
2024-07-09 10:25:00,148.69,148.85,148.6,148.81,15507.0,143.346,143.5002,143.2592,143.4617,15507.0
2024-07-09 10:30:00,148.77,149.09,148.57,149.02,33680.0,143.4231,143.7316,143.2303,143.6641,33680.0
2024-07-09 10:35:00,149.06,149.25,149.05,149.2,28308.0,143.7027,143.8859,143.693,143.8377,28308.0
2024-07-09 10:40:00,149.19,149.63,149.16,149.37,36176.0,143.828,144.2522,143.7991,144.0015,36176.0
2024-07-09 10:45:00,149.34,149.46,149.18,149.22,22622.0,143.9726,144.0883,143.8184,143.8569,22622.0
2024-07-09 10:50:00,149.22,149.54,149.05,149.09,23380.0,143.8569,144.1654,143.693,143.7316,23380.0
2024-07-09 10:55:00,149.15,149.18,148.84,148.87,17809.0,143.7895,143.8184,143.4906,143.5195,17809.0
2024-07-09 11:00:00,148.93,149.07,148.58,148.67,23642.0,143.5774,143.7123,143.2399,143.3267,23642.0
2024-07-09 11:05:00,148.64,148.64,148.26,148.27,17639.0,143.2978,143.2978,142.9314,142.9411,17639.0
2024-07-09 11:10:00,148.27,148.52,148.12,148.19,40176.0,142.9411,143.1821,142.7965,142.864,40176.0
2024-07-09 11:15:00,148.13,148.23,147.87,147.94,18633.0,142.8061,142.9025,142.5555,142.6229,18633.0
2024-07-09 11:20:00,147.89,147.94,147.69,147.81,15822.0,142.5747,142.6229,142.3819,142.4976,15822.0
2024-07-09 11:25:00,147.77,147.95,147.76,147.86,18055.0,142.4591,142.6326,142.4494,142.5458,18055.0
2024-07-09 11:30:00,147.88,148.12,147.76,148.12,18739.0,142.5651,142.7965,142.4494,142.7965,18739.0
2024-07-09 11:35:00,148.17,148.18,148.02,148.03,5642.0,142.8447,142.8543,142.7001,142.7097,5642.0
2024-07-09 11:40:00,148.04,148.22,148.0,148.21,8659.0,142.7193,142.8929,142.6808,142.8832,8659.0
2024-07-09 11:45:00,148.23,148.48,148.2,148.47,17133.0,142.9025,143.1435,142.8736,143.1339,17133.0
2024-07-09 11:50:00,148.46,148.68,148.46,148.6,16031.0,143.1243,143.3363,143.1243,143.2592,16031.0
2024-07-09 11:55:00,148.65,148.65,148.44,148.48,7323.0,143.3074,143.3074,143.105,143.1435,7323.0
2024-07-09 12:00:00,148.53,148.85,148.53,148.81,18233.0,143.1917,143.5002,143.1917,143.4617,18233.0
2024-07-09 12:05:00,148.81,148.82,148.45,148.5,8501.0,143.4617,143.4713,143.1146,143.1628,8501.0
2024-07-09 12:10:00,148.5,148.51,148.33,148.42,5354.0,143.1628,143.1725,142.9989,143.0857,5354.0
2024-07-09 12:15:00,148.43,148.52,148.4,148.47,7487.0,143.0953,143.1821,143.0664,143.1339,7487.0
2024-07-09 12:20:00,148.47,148.54,148.44,148.48,15309.0,143.1339,143.2014,143.105,143.1435,15309.0
2024-07-09 12:25:00,148.53,148.69,148.5,148.64,14593.0,143.1917,143.346,143.1628,143.2978,14593.0
2024-07-09 12:30:00,148.61,148.69,148.51,148.51,17108.0,143.2689,143.346,143.1725,143.1725,17108.0
2024-07-09 12:35:00,148.53,148.64,148.41,148.56,7821.0,143.1917,143.2978,143.0761,143.2207,7821.0
2024-07-09 12:40:00,148.57,148.7,148.47,148.6,18592.0,143.2303,143.3556,143.1339,143.2592,18592.0
2024-07-09 12:45:00,148.65,148.72,148.59,148.64,18850.0,143.3074,143.3749,143.2496,143.2978,18850.0
2024-07-09 12:50:00,148.65,148.79,148.59,148.66,18323.0,143.3074,143.4424,143.2496,143.3171,18323.0
2024-07-09 12:55:00,148.7,148.8,148.65,148.68,12259.0,143.3556,143.452,143.3074,143.3363,12259.0
2024-07-09 13:00:00,148.67,148.83,148.65,148.77,13252.0,143.3267,143.481,143.3074,143.4231,13252.0
2024-07-09 13:05:00,148.77,148.98,148.69,148.92,20793.0,143.4231,143.6256,143.346,143.5677,20793.0
2024-07-09 13:10:00,148.89,149.03,148.81,148.98,11021.0,143.5388,143.6738,143.4617,143.6256,11021.0
2024-07-09 13:15:00,148.98,148.99,148.74,148.89,8258.0,143.6256,143.6352,143.3942,143.5388,8258.0
2024-07-09 13:20:00,148.9,148.95,148.73,148.95,5688.0,143.5484,143.5966,143.3846,143.5966,5688.0
2024-07-09 13:25:00,148.94,149.12,148.91,148.94,12016.0,143.587,143.7605,143.5581,143.587,12016.0
2024-07-09 13:30:00,148.9,148.93,148.8,148.89,11468.0,143.5484,143.5774,143.452,143.5388,11468.0
2024-07-09 13:35:00,148.88,148.88,148.69,148.69,8942.0,143.5292,143.5292,143.346,143.346,8942.0
2024-07-09 13:40:00,148.72,148.76,148.68,148.72,10995.0,143.3749,143.4135,143.3363,143.3749,10995.0
2024-07-09 13:45:00,148.7,148.75,148.55,148.75,13226.0,143.3556,143.4038,143.211,143.4038,13226.0
2024-07-09 13:50:00,148.78,148.89,148.75,148.77,21477.0,143.4328,143.5388,143.4038,143.4231,21477.0
2024-07-09 13:55:00,148.8,148.83,148.57,148.59,4932.0,143.452,143.481,143.2303,143.2496,4932.0
2024-07-09 14:00:00,148.57,148.68,148.41,148.46,14104.0,143.2303,143.3363,143.0761,143.1243,14104.0
2024-07-09 14:05:00,148.45,148.48,148.37,148.37,10622.0,143.1146,143.1435,143.0375,143.0375,10622.0
2024-07-09 14:10:00,148.37,148.47,148.22,148.3,23535.0,143.0375,143.1339,142.8929,142.97,23535.0
2024-07-09 14:15:00,148.3,148.36,148.23,148.33,13118.0,142.97,143.0278,142.9025,142.9989,13118.0
2024-07-09 14:20:00,148.31,148.33,148.23,148.25,8860.0,142.9796,142.9989,142.9025,142.9218,8860.0
2024-07-09 14:25:00,148.22,148.23,148.04,148.04,14127.0,142.8929,142.9025,142.7193,142.7193,14127.0
2024-07-09 14:30:00,148.03,148.17,148.03,148.13,11740.0,142.7097,142.8447,142.7097,142.8061,11740.0
2024-07-09 14:35:00,148.1,148.14,148.05,148.08,8297.0,142.7772,142.8158,142.729,142.7579,8297.0
2024-07-09 14:40:00,148.05,148.08,147.94,148.08,19973.0,142.729,142.7579,142.6229,142.7579,19973.0
2024-07-09 14:45:00,148.05,148.1,148.0,148.08,8751.0,142.729,142.7772,142.6808,142.7579,8751.0
2024-07-09 14:50:00,148.08,148.1,147.96,148.07,12951.0,142.7579,142.7772,142.6422,142.7483,12951.0
2024-07-09 14:55:00,148.07,148.08,148.0,148.01,8701.0,142.7483,142.7579,142.6808,142.6904,8701.0
2024-07-09 15:00:00,148.03,148.05,147.96,147.97,14278.0,142.7097,142.729,142.6422,142.6519,14278.0
2024-07-09 15:05:00,147.97,148.02,147.88,147.88,19334.0,142.6519,142.7001,142.5651,142.5651,19334.0
2024-07-09 15:10:00,147.89,147.9,147.82,147.89,16951.0,142.5747,142.5844,142.5073,142.5747,16951.0
2024-07-09 15:15:00,147.87,147.89,147.77,147.84,28043.0,142.5555,142.5747,142.4591,142.5265,28043.0
2024-07-09 15:20:00,147.85,147.88,147.79,147.86,23636.0,142.5362,142.5651,142.4783,142.5458,23636.0
2024-07-09 15:25:00,147.88,147.88,147.77,147.78,44112.0,142.5651,142.5651,142.4591,142.4687,44112.0
2024-07-09 15:30:00,147.78,147.84,147.64,147.69,28242.0,142.4687,142.5265,142.3337,142.3819,28242.0
2024-07-09 15:35:00,147.69,147.78,147.67,147.69,32132.0,142.3819,142.4687,142.3626,142.3819,32132.0
2024-07-09 15:40:00,147.71,147.72,147.53,147.54,42564.0,142.4012,142.4109,142.2277,142.2373,42564.0
2024-07-09 15:45:00,147.54,147.73,147.47,147.72,46894.0,142.2373,142.4205,142.1698,142.4109,46894.0
2024-07-09 15:50:00,147.73,147.77,147.42,147.43,61654.0,142.4205,142.4591,142.1216,142.1313,61654.0
2024-07-09 15:55:00,147.45,147.67,147.41,147.63,146874.0,142.1506,142.3626,142.112,142.3241,146874.0
2024-07-10 09:30:00,147.45,147.45,146.8,146.94,119034.0,142.1506,142.1506,141.5239,141.6589,119034.0
2024-07-10 09:35:00,146.94,146.95,145.37,145.76,65217.0,141.6589,141.6685,140.1453,140.5213,65217.0
2024-07-10 09:40:00,145.54,146.11,145.32,145.32,47404.0,140.3092,140.8587,140.0971,140.0971,47404.0
2024-07-10 09:45:00,145.33,145.46,145.02,145.04,64822.0,140.1067,140.2321,139.8079,139.8272,64822.0
2024-07-10 09:50:00,145.03,145.21,144.64,144.64,46007.0,139.8175,139.9911,139.4415,139.4415,46007.0
2024-07-10 09:55:00,144.67,145.09,144.66,144.96,43134.0,139.4705,139.8754,139.4608,139.75,43134.0
2024-07-10 10:00:00,144.93,145.05,144.5,144.64,35306.0,139.7211,139.8368,139.3066,139.4415,35306.0
2024-07-10 10:05:00,144.65,144.93,144.62,144.66,47694.0,139.4512,139.7211,139.4223,139.4608,47694.0
2024-07-10 10:10:00,144.66,144.68,144.46,144.5,37908.0,139.4608,139.4801,139.268,139.3066,37908.0
2024-07-10 10:15:00,144.47,144.77,144.25,144.59,50822.0,139.2777,139.5669,139.0656,139.3933,50822.0
2024-07-10 10:20:00,144.69,144.69,144.12,144.16,38745.0,139.4898,139.4898,138.9402,138.9788,38745.0
2024-07-10 10:25:00,144.15,144.17,143.79,143.9,60428.0,138.9692,138.9884,138.6221,138.7281,60428.0
2024-07-10 10:30:00,143.9,143.94,143.61,143.65,41796.0,138.7281,138.7667,138.4486,138.4871,41796.0
2024-07-10 10:35:00,143.65,143.81,143.47,143.75,41510.0,138.4871,138.6414,138.3136,138.5835,41510.0
2024-07-10 10:40:00,143.75,143.92,143.54,143.7,20772.0,138.5835,138.7474,138.3811,138.5353,20772.0
2024-07-10 10:45:00,143.73,143.9,143.65,143.8,38580.0,138.5643,138.7281,138.4871,138.6317,38580.0
2024-07-10 10:50:00,143.84,143.87,143.64,143.64,34989.0,138.6703,138.6992,138.4775,138.4775,34989.0
2024-07-10 10:55:00,143.66,143.68,143.46,143.65,22336.0,138.4968,138.5161,138.304,138.4871,22336.0
2024-07-10 11:00:00,143.65,143.79,143.56,143.66,24755.0,138.4871,138.6221,138.4004,138.4968,24755.0
2024-07-10 11:05:00,143.66,144.0,143.66,143.87,28045.0,138.4968,138.8246,138.4968,138.6992,28045.0
2024-07-10 11:10:00,143.87,143.9,143.73,143.73,20786.0,138.6992,138.7281,138.5643,138.5643,20786.0
2024-07-10 11:15:00,143.73,143.78,143.63,143.78,14121.0,138.5643,138.6125,138.4678,138.6125,14121.0
2024-07-10 11:20:00,143.79,143.84,143.52,143.66,33758.0,138.6221,138.6703,138.3618,138.4968,33758.0
2024-07-10 11:25:00,143.63,143.71,143.53,143.69,26049.0,138.4678,138.545,138.3714,138.5257,26049.0
2024-07-10 11:30:00,143.67,143.76,143.55,143.56,20177.0,138.5064,138.5932,138.3907,138.4004,20177.0
2024-07-10 11:35:00,143.56,143.78,143.4,143.74,26291.0,138.4004,138.6125,138.2461,138.5739,26291.0
2024-07-10 11:40:00,143.77,143.94,143.72,143.88,37600.0,138.6028,138.7667,138.5546,138.7089,37600.0
2024-07-10 11:45:00,143.86,143.97,143.83,143.97,21502.0,138.6896,138.7956,138.6607,138.7956,21502.0
2024-07-10 11:50:00,143.93,143.94,143.72,143.74,17410.0,138.7571,138.7667,138.5546,138.5739,17410.0
2024-07-10 11:55:00,143.74,144.17,143.71,144.08,23755.0,138.5739,138.9884,138.545,138.9017,23755.0
2024-07-10 12:00:00,144.05,144.73,144.05,144.63,50213.0,138.8728,139.5283,138.8728,139.4319,50213.0
2024-07-10 12:05:00,144.68,144.76,144.54,144.59,15368.0,139.4801,139.5572,139.3451,139.3933,15368.0
2024-07-10 12:10:00,144.57,144.81,144.57,144.66,13312.0,139.3741,139.6054,139.3741,139.4608,13312.0
2024-07-10 12:15:00,144.7,144.94,144.7,144.93,20876.0,139.4994,139.7308,139.4994,139.7211,20876.0
2024-07-10 12:20:00,144.92,145.17,144.91,145.1,26556.0,139.7115,139.9525,139.7018,139.885,26556.0
2024-07-10 12:25:00,145.12,145.13,144.95,145.0,17337.0,139.9043,139.9139,139.7404,139.7886,17337.0
2024-07-10 12:30:00,144.99,145.17,144.98,145.01,20797.0,139.779,139.9525,139.7693,139.7983,20797.0
2024-07-10 12:35:00,145.02,145.08,145.01,145.07,9922.0,139.8079,139.8657,139.7983,139.8561,9922.0
2024-07-10 12:40:00,145.07,145.15,144.9,145.05,29704.0,139.8561,139.9332,139.6922,139.8368,29704.0
2024-07-10 12:45:00,145.09,145.11,145.02,145.1,8173.0,139.8754,139.8947,139.8079,139.885,8173.0
2024-07-10 12:50:00,145.1,145.41,145.08,145.24,21013.0,139.885,140.1839,139.8657,140.02,21013.0
2024-07-10 12:55:00,145.21,145.46,145.16,145.42,19255.0,139.9911,140.2321,139.9429,140.1935,19255.0
2024-07-10 13:00:00,145.42,145.42,145.33,145.37,14807.0,140.1935,140.1935,140.1067,140.1453,14807.0
2024-07-10 13:05:00,145.37,145.41,145.32,145.34,16853.0,140.1453,140.1839,140.0971,140.1164,16853.0
2024-07-10 13:10:00,145.38,145.4,145.25,145.35,17905.0,140.155,140.1742,140.0296,140.126,17905.0
2024-07-10 13:15:00,145.33,145.4,145.32,145.34,10970.0,140.1067,140.1742,140.0971,140.1164,10970.0
2024-07-10 13:20:00,145.34,145.41,145.13,145.18,17952.0,140.1164,140.1839,139.9139,139.9621,17952.0
2024-07-10 13:25:00,145.17,145.2,145.05,145.17,16940.0,139.9525,139.9814,139.8368,139.9525,16940.0
2024-07-10 13:30:00,145.17,145.27,145.13,145.23,7433.0,139.9525,140.0489,139.9139,140.0103,7433.0
2024-07-10 13:35:00,145.24,145.36,145.21,145.33,16107.0,140.02,140.1357,139.9911,140.1067,16107.0
2024-07-10 13:40:00,145.35,145.45,145.35,145.45,12870.0,140.126,140.2224,140.126,140.2224,12870.0
2024-07-10 13:45:00,145.45,145.45,145.29,145.29,20198.0,140.2224,140.2224,140.0682,140.0682,20198.0
2024-07-10 13:50:00,145.28,145.5,145.28,145.49,10960.0,140.0585,140.2706,140.0585,140.261,10960.0
2024-07-10 13:55:00,145.48,145.56,145.45,145.52,18143.0,140.2514,140.3285,140.2224,140.2899,18143.0
2024-07-10 14:00:00,145.52,145.67,145.47,145.67,21508.0,140.2899,140.4345,140.2417,140.4345,21508.0
2024-07-10 14:05:00,145.65,145.65,145.46,145.47,10835.0,140.4152,140.4152,140.2321,140.2417,10835.0
2024-07-10 14:10:00,145.47,145.48,145.32,145.46,18729.0,140.2417,140.2514,140.0971,140.2321,18729.0
2024-07-10 14:15:00,145.47,145.58,145.47,145.53,16052.0,140.2417,140.3478,140.2417,140.2996,16052.0
2024-07-10 14:20:00,145.52,145.53,145.44,145.44,13771.0,140.2899,140.2996,140.2128,140.2128,13771.0
2024-07-10 14:25:00,145.44,145.48,145.36,145.44,13037.0,140.2128,140.2514,140.1357,140.2128,13037.0
2024-07-10 14:30:00,145.43,145.45,145.35,145.39,11729.0,140.2032,140.2224,140.126,140.1646,11729.0
2024-07-10 14:35:00,145.36,145.39,145.23,145.24,24149.0,140.1357,140.1646,140.0103,140.02,24149.0
2024-07-10 14:40:00,145.23,145.32,145.19,145.22,30327.0,140.0103,140.0971,139.9718,140.0007,30327.0
2024-07-10 14:45:00,145.2,145.31,145.09,145.12,67445.0,139.9814,140.0875,139.8754,139.9043,67445.0
2024-07-10 14:50:00,145.12,145.2,145.11,145.14,30832.0,139.9043,139.9814,139.8947,139.9236,30832.0
2024-07-10 14:55:00,145.16,145.16,144.94,145.1,15274.0,139.9429,139.9429,139.7308,139.885,15274.0
2024-07-10 15:00:00,145.12,145.18,145.08,145.17,16149.0,139.9043,139.9621,139.8657,139.9525,16149.0
2024-07-10 15:05:00,145.18,145.3,145.17,145.3,13609.0,139.9621,140.0778,139.9525,140.0778,13609.0
2024-07-10 15:10:00,145.31,145.35,145.16,145.22,13421.0,140.0875,140.126,139.9429,140.0007,13421.0
2024-07-10 15:15:00,145.21,145.45,145.21,145.44,10735.0,139.9911,140.2224,139.9911,140.2128,10735.0
2024-07-10 15:20:00,145.46,145.47,145.37,145.43,14032.0,140.2321,140.2417,140.1453,140.2032,14032.0
2024-07-10 15:25:00,145.44,145.45,145.35,145.37,24655.0,140.2128,140.2224,140.126,140.1453,24655.0
2024-07-10 15:30:00,145.37,145.39,145.24,145.24,22832.0,140.1453,140.1646,140.02,140.02,22832.0
2024-07-10 15:35:00,145.23,145.28,145.16,145.28,21728.0,140.0103,140.0585,139.9429,140.0585,21728.0
2024-07-10 15:40:00,145.28,145.33,145.2,145.26,15253.0,140.0585,140.1067,139.9814,140.0393,15253.0
2024-07-10 15:45:00,145.26,145.46,145.26,145.34,23599.0,140.0393,140.2321,140.0393,140.1164,23599.0
2024-07-10 15:50:00,145.38,145.75,145.34,145.68,44477.0,140.155,140.5117,140.1164,140.4442,44477.0
2024-07-10 15:55:00,145.7,146.23,145.67,146.08,228075.0,140.4635,140.9744,140.4345,140.8298,228075.0
2024-07-11 09:30:00,147.0,147.91,146.5,147.49,95936.0,141.7167,142.594,141.2347,142.1891,95936.0
2024-07-11 09:35:00,147.56,148.2,147.47,148.15,33595.0,142.2566,142.8736,142.1698,142.8254,33595.0
2024-07-11 09:40:00,148.14,148.29,147.74,147.85,61550.0,142.8158,142.9604,142.4301,142.5362,61550.0
2024-07-11 09:45:00,147.86,148.64,147.82,148.35,79015.0,142.5458,143.2978,142.5073,143.0182,79015.0
2024-07-11 09:50:00,148.27,148.66,147.96,148.58,44961.0,142.9411,143.3171,142.6422,143.2399,44961.0
2024-07-11 09:55:00,148.53,148.59,148.02,148.18,28271.0,143.1917,143.2496,142.7001,142.8543,28271.0
2024-07-11 10:00:00,148.23,148.85,148.22,148.8,20113.0,142.9025,143.5002,142.8929,143.452,20113.0
2024-07-11 10:05:00,148.8,149.17,148.74,148.98,61173.0,143.452,143.8087,143.3942,143.6256,61173.0
2024-07-11 10:10:00,149.02,149.61,149.01,149.58,40584.0,143.6641,144.2329,143.6545,144.204,40584.0
2024-07-11 10:15:00,149.59,149.65,149.14,149.31,63550.0,144.2136,144.2715,143.7798,143.9437,63550.0
2024-07-11 10:20:00,149.31,149.65,149.13,149.47,66139.0,143.9437,144.2715,143.7702,144.098,66139.0
2024-07-11 10:25:00,149.47,149.93,149.38,149.88,63245.0,144.098,144.5414,144.0112,144.4932,63245.0
2024-07-11 10:30:00,149.85,150.07,149.34,149.34,60428.0,144.4643,144.6764,143.9726,143.9726,60428.0
2024-07-11 10:35:00,149.41,149.62,148.95,149.52,88554.0,144.0401,144.2426,143.5966,144.1462,88554.0
2024-07-11 10:40:00,149.5,149.83,149.39,149.77,52888.0,144.1269,144.445,144.0208,144.3872,52888.0
2024-07-11 10:45:00,149.85,150.11,149.8,149.95,42944.0,144.4643,144.715,144.4161,144.5607,42944.0
2024-07-11 10:50:00,149.91,149.96,149.43,149.44,57212.0,144.5221,144.5703,144.0594,144.069,57212.0
2024-07-11 10:55:00,149.41,149.54,149.35,149.54,40280.0,144.0401,144.1654,143.9823,144.1654,40280.0
2024-07-11 11:00:00,149.51,149.51,149.11,149.43,124639.0,144.1365,144.1365,143.7509,144.0594,124639.0
2024-07-11 11:05:00,149.43,149.68,149.19,149.31,44646.0,144.0594,144.3004,143.828,143.9437,44646.0
2024-07-11 11:10:00,149.33,149.58,149.32,149.44,21730.0,143.963,144.204,143.9533,144.069,21730.0
2024-07-11 11:15:00,149.48,149.55,149.38,149.52,24951.0,144.1076,144.1751,144.0112,144.1462,24951.0
2024-07-11 11:20:00,149.51,149.67,149.41,149.51,27542.0,144.1365,144.2908,144.0401,144.1365,27542.0
2024-07-11 11:25:00,149.55,149.85,149.47,149.84,19367.0,144.1751,144.4643,144.098,144.4547,19367.0
2024-07-11 11:30:00,149.84,149.98,149.52,149.55,161193.0,144.4547,144.5896,144.1462,144.1751,161193.0
2024-07-11 11:35:00,149.54,149.9,149.51,149.81,127904.0,144.1654,144.5125,144.1365,144.4257,127904.0
2024-07-11 11:40:00,149.81,150.1,149.79,150.05,24381.0,144.4257,144.7053,144.4065,144.6571,24381.0
2024-07-11 11:45:00,150.08,150.26,150.08,150.12,19582.0,144.686,144.8596,144.686,144.7246,19582.0
2024-07-11 11:50:00,150.1,150.51,150.04,150.47,47993.0,144.7053,145.1006,144.6475,145.062,47993.0
2024-07-11 11:55:00,150.46,150.8,150.41,150.69,50681.0,145.0524,145.3802,145.0042,145.2741,50681.0
2024-07-11 12:00:00,150.72,150.77,150.46,150.66,23217.0,145.303,145.3512,145.0524,145.2452,23217.0
2024-07-11 12:05:00,150.66,150.84,150.51,150.84,16879.0,145.2452,145.4187,145.1006,145.4187,16879.0
2024-07-11 12:10:00,150.8,150.82,150.52,150.65,15879.0,145.3802,145.3994,145.1102,145.2355,15879.0
2024-07-11 12:15:00,150.66,150.88,150.61,150.81,16964.0,145.2452,145.4573,145.197,145.3898,16964.0
2024-07-11 12:20:00,150.81,151.11,150.77,151.08,37034.0,145.3898,145.679,145.3512,145.6501,37034.0
2024-07-11 12:25:00,151.11,151.17,151.05,151.11,25750.0,145.679,145.7369,145.6212,145.679,25750.0
2024-07-11 12:30:00,151.11,151.5,150.91,151.4,26389.0,145.679,146.055,145.4862,145.9586,26389.0
2024-07-11 12:35:00,151.4,151.47,151.17,151.46,21746.0,145.9586,146.0261,145.7369,146.0164,21746.0
2024-07-11 12:40:00,151.44,151.53,151.33,151.49,15233.0,145.9972,146.0839,145.8911,146.0454,15233.0
2024-07-11 12:45:00,151.43,151.64,151.41,151.58,37057.0,145.9875,146.19,145.9682,146.1321,37057.0
2024-07-11 12:50:00,151.58,151.77,151.56,151.56,27435.0,146.1321,146.3153,146.1128,146.1128,27435.0
2024-07-11 12:55:00,151.57,151.77,151.5,151.56,24528.0,146.1225,146.3153,146.055,146.1128,24528.0
2024-07-11 13:00:00,151.53,151.64,151.41,151.46,15860.0,146.0839,146.19,145.9682,146.0164,15860.0
2024-07-11 13:05:00,151.48,151.7,151.45,151.53,18749.0,146.0357,146.2478,146.0068,146.0839,18749.0
2024-07-11 13:10:00,151.55,151.76,151.51,151.73,17959.0,146.1032,146.3057,146.0646,146.2767,17959.0
2024-07-11 13:15:00,151.74,151.76,151.36,151.39,42703.0,146.2864,146.3057,145.92,145.9489,42703.0
2024-07-11 13:20:00,151.4,151.44,150.95,150.98,24477.0,145.9586,145.9972,145.5248,145.5537,24477.0
2024-07-11 13:25:00,150.99,151.1,150.95,151.05,28397.0,145.5633,145.6694,145.5248,145.6212,28397.0
2024-07-11 13:30:00,151.02,151.02,150.79,150.98,18972.0,145.5922,145.5922,145.3705,145.5537,18972.0
2024-07-11 13:35:00,150.96,151.13,150.9,150.92,17305.0,145.5344,145.6983,145.4766,145.4958,17305.0
2024-07-11 13:40:00,150.92,151.15,150.92,151.08,15068.0,145.4958,145.7176,145.4958,145.6501,15068.0
2024-07-11 13:45:00,151.08,151.15,150.99,151.07,13207.0,145.6501,145.7176,145.5633,145.6404,13207.0
2024-07-11 13:50:00,151.07,151.3,151.07,151.24,16274.0,145.6404,145.8622,145.6404,145.8043,16274.0
2024-07-11 13:55:00,151.27,151.29,151.14,151.25,19853.0,145.8333,145.8525,145.7079,145.814,19853.0
2024-07-11 14:00:00,151.23,151.42,151.19,151.28,12495.0,145.7947,145.9779,145.7561,145.8429,12495.0
2024-07-11 14:05:00,151.25,151.46,151.24,151.41,8048.0,145.814,146.0164,145.8043,145.9682,8048.0
2024-07-11 14:10:00,151.43,151.48,151.34,151.44,11650.0,145.9875,146.0357,145.9007,145.9972,11650.0
2024-07-11 14:15:00,151.41,151.45,151.37,151.39,17663.0,145.9682,146.0068,145.9297,145.9489,17663.0
2024-07-11 14:20:00,151.41,151.53,151.36,151.38,13708.0,145.9682,146.0839,145.92,145.9393,13708.0
2024-07-11 14:25:00,151.37,151.45,151.3,151.42,17092.0,145.9297,146.0068,145.8622,145.9779,17092.0
2024-07-11 14:30:00,151.4,151.58,151.4,151.55,19550.0,145.9586,146.1321,145.9586,146.1032,19550.0
2024-07-11 14:35:00,151.56,151.59,151.54,151.56,11936.0,146.1128,146.1418,146.0936,146.1128,11936.0
2024-07-11 14:40:00,151.56,151.56,151.43,151.52,13885.0,146.1128,146.1128,145.9875,146.0743,13885.0
2024-07-11 14:45:00,151.55,151.57,151.45,151.57,9765.0,146.1032,146.1225,146.0068,146.1225,9765.0
2024-07-11 14:50:00,151.57,151.73,151.47,151.51,24067.0,146.1225,146.2767,146.0261,146.0646,24067.0
2024-07-11 14:55:00,151.5,151.68,151.5,151.56,18298.0,146.055,146.2285,146.055,146.1128,18298.0
2024-07-11 15:00:00,151.56,151.62,151.54,151.6,12138.0,146.1128,146.1707,146.0936,146.1514,12138.0
2024-07-11 15:05:00,151.61,151.68,151.54,151.66,22582.0,146.161,146.2285,146.0936,146.2092,22582.0
2024-07-11 15:10:00,151.66,151.73,151.61,151.73,15611.0,146.2092,146.2767,146.161,146.2767,15611.0
2024-07-11 15:15:00,151.72,151.89,151.71,151.84,22368.0,146.2671,146.431,146.2574,146.3828,22368.0
2024-07-11 15:20:00,151.84,151.85,151.65,151.7,20746.0,146.3828,146.3924,146.1996,146.2478,20746.0
2024-07-11 15:25:00,151.71,151.73,151.52,151.66,16950.0,146.2574,146.2767,146.0743,146.2092,16950.0
2024-07-11 15:30:00,151.68,151.73,151.62,151.72,19094.0,146.2285,146.2767,146.1707,146.2671,19094.0
2024-07-11 15:35:00,151.72,151.86,151.68,151.73,31088.0,146.2671,146.4021,146.2285,146.2767,31088.0
2024-07-11 15:40:00,151.75,151.87,151.59,151.7,42301.0,146.296,146.4117,146.1418,146.2478,42301.0
2024-07-11 15:45:00,151.69,151.74,151.36,151.36,46968.0,146.2382,146.2864,145.92,145.92,46968.0
2024-07-11 15:50:00,151.39,151.51,151.23,151.32,83994.0,145.9489,146.0646,145.7947,145.8815,83994.0
2024-07-11 15:55:00,151.31,151.51,151.31,151.43,258333.0,145.8718,146.0646,145.8718,145.9875,258333.0
2024-07-12 09:30:00,152.47,152.92,151.95,151.95,60059.0,146.9901,147.424,146.4888,146.4888,60059.0
2024-07-12 09:35:00,152.03,152.31,151.96,152.21,48171.0,146.5659,146.8359,146.4985,146.7395,48171.0
2024-07-12 09:40:00,152.16,152.16,151.99,152.16,22487.0,146.6913,146.6913,146.5274,146.6913,22487.0
2024-07-12 09:45:00,152.11,152.11,151.76,151.76,9995.0,146.6431,146.6431,146.3057,146.3057,9995.0
2024-07-12 09:50:00,151.7,151.73,151.33,151.59,5733.0,146.2478,146.2767,145.8911,146.1418,5733.0
2024-07-12 09:55:00,151.63,151.7,151.2,151.2,4611.0,146.1803,146.2478,145.7658,145.7658,4611.0
2024-07-12 10:00:00,151.19,151.19,150.81,150.9,26734.0,145.7561,145.7561,145.3898,145.4766,26734.0
2024-07-12 10:05:00,150.94,151.77,150.93,151.66,32777.0,145.5151,146.3153,145.5055,146.2092,32777.0
2024-07-12 10:10:00,151.81,152.22,151.76,152.17,15138.0,146.3539,146.7491,146.3057,146.7009,15138.0
2024-07-12 10:15:00,152.17,152.45,152.12,152.41,43039.0,146.7009,146.9709,146.6527,146.9323,43039.0
2024-07-12 10:20:00,152.36,152.76,152.21,152.75,62698.0,146.8841,147.2697,146.7395,147.2601,62698.0
2024-07-12 10:25:00,152.75,153.33,152.53,153.25,67092.0,147.2601,147.8192,147.048,147.7421,67092.0
2024-07-12 10:30:00,153.27,153.59,153.23,153.54,71353.0,147.7614,148.0699,147.7228,148.0217,71353.0
2024-07-12 10:35:00,153.54,153.64,153.39,153.54,25541.0,148.0217,148.1181,147.8771,148.0217,25541.0
2024-07-12 10:40:00,153.47,153.53,153.15,153.28,31000.0,147.9542,148.012,147.6457,147.771,31000.0
2024-07-12 10:45:00,153.24,153.42,153.13,153.21,14774.0,147.7325,147.906,147.6264,147.7035,14774.0
2024-07-12 10:50:00,153.22,153.22,152.96,153.02,11717.0,147.7132,147.7132,147.4625,147.5204,11717.0
2024-07-12 10:55:00,153.03,153.15,152.71,152.72,17007.0,147.53,147.6457,147.2215,147.2311,17007.0
2024-07-12 11:00:00,152.72,152.74,152.46,152.72,15705.0,147.2311,147.2504,146.9805,147.2311,15705.0
2024-07-12 11:05:00,152.74,152.97,152.71,152.96,11649.0,147.2504,147.4722,147.2215,147.4625,11649.0
2024-07-12 11:10:00,152.97,153.01,152.51,152.56,19155.0,147.4722,147.5107,147.0287,147.0769,19155.0
2024-07-12 11:15:00,152.56,152.78,152.56,152.76,25025.0,147.0769,147.289,147.0769,147.2697,25025.0
2024-07-12 11:20:00,152.75,152.82,152.62,152.71,27094.0,147.2601,147.3276,147.1347,147.2215,27094.0
2024-07-12 11:25:00,152.69,152.82,152.57,152.8,17882.0,147.2022,147.3276,147.0865,147.3083,17882.0
2024-07-12 11:30:00,152.81,152.84,152.69,152.79,16936.0,147.3179,147.3468,147.2022,147.2986,16936.0
2024-07-12 11:35:00,152.79,152.89,152.53,152.86,10897.0,147.2986,147.395,147.048,147.3661,10897.0
2024-07-12 11:40:00,152.83,152.86,152.68,152.75,8585.0,147.3372,147.3661,147.1926,147.2601,8585.0
2024-07-12 11:45:00,152.78,152.78,152.57,152.66,16205.0,147.289,147.289,147.0865,147.1733,16205.0
2024-07-12 11:50:00,152.66,152.89,152.64,152.82,9116.0,147.1733,147.395,147.154,147.3276,9116.0
2024-07-12 11:55:00,152.86,153.14,152.86,153.01,13672.0,147.3661,147.6361,147.3661,147.5107,13672.0
2024-07-12 12:00:00,152.84,152.85,152.61,152.64,15806.0,147.3468,147.3565,147.1251,147.154,15806.0
2024-07-12 12:05:00,152.61,152.67,152.52,152.58,13360.0,147.1251,147.1829,147.0383,147.0962,13360.0
2024-07-12 12:10:00,152.59,152.62,152.35,152.38,7760.0,147.1058,147.1347,146.8744,146.9034,7760.0
2024-07-12 12:15:00,152.35,152.58,152.35,152.53,12096.0,146.8744,147.0962,146.8744,147.048,12096.0
2024-07-12 12:20:00,152.55,152.58,152.41,152.43,7325.0,147.0673,147.0962,146.9323,146.9516,7325.0
2024-07-12 12:25:00,152.41,152.43,152.31,152.38,11514.0,146.9323,146.9516,146.8359,146.9034,11514.0
2024-07-12 12:30:00,152.39,152.42,152.19,152.22,6094.0,146.913,146.9419,146.7202,146.7491,6094.0
2024-07-12 12:35:00,152.22,152.26,152.09,152.21,5003.0,146.7491,146.7877,146.6238,146.7395,5003.0
2024-07-12 12:40:00,152.21,152.24,152.12,152.22,7054.0,146.7395,146.7684,146.6527,146.7491,7054.0
2024-07-12 12:45:00,152.16,152.42,152.13,152.42,7681.0,146.6913,146.9419,146.6624,146.9419,7681.0
2024-07-12 12:50:00,152.4,152.55,152.29,152.54,5305.0,146.9226,147.0673,146.8166,147.0576,5305.0
2024-07-12 12:55:00,152.56,152.68,152.53,152.61,8203.0,147.0769,147.1926,147.048,147.1251,8203.0
2024-07-12 13:00:00,152.61,152.69,152.53,152.57,7075.0,147.1251,147.2022,147.048,147.0865,7075.0
2024-07-12 13:05:00,152.55,152.84,152.52,152.84,12811.0,147.0673,147.3468,147.0383,147.3468,12811.0
2024-07-12 13:10:00,152.81,152.87,152.63,152.63,9026.0,147.3179,147.3758,147.1444,147.1444,9026.0
2024-07-12 13:15:00,152.68,152.92,152.61,152.92,10454.0,147.1926,147.424,147.1251,147.424,10454.0
2024-07-12 13:20:00,152.94,153.11,152.92,153.06,12249.0,147.4432,147.6071,147.424,147.5589,12249.0
2024-07-12 13:25:00,153.03,153.15,152.86,153.15,11496.0,147.53,147.6457,147.3661,147.6457,11496.0
2024-07-12 13:30:00,153.14,153.3,153.09,153.2,9406.0,147.6361,147.7903,147.5878,147.6939,9406.0
2024-07-12 13:35:00,153.2,153.27,153.13,153.19,7167.0,147.6939,147.7614,147.6264,147.6843,7167.0
2024-07-12 13:40:00,153.19,153.37,153.18,153.33,15265.0,147.6843,147.8578,147.6746,147.8192,15265.0
2024-07-12 13:45:00,153.3,153.32,153.11,153.11,6297.0,147.7903,147.8096,147.6071,147.6071,6297.0
2024-07-12 13:50:00,153.07,153.13,153.0,153.13,12461.0,147.5686,147.6264,147.5011,147.6264,12461.0
2024-07-12 13:55:00,153.13,153.14,153.04,153.09,10590.0,147.6264,147.6361,147.5396,147.5878,10590.0
2024-07-12 14:00:00,153.08,153.08,152.92,153.04,12569.0,147.5782,147.5782,147.424,147.5396,12569.0
2024-07-12 14:05:00,153.03,153.17,153.03,153.16,10368.0,147.53,147.665,147.53,147.6553,10368.0
2024-07-12 14:10:00,153.17,153.24,153.16,153.19,15867.0,147.665,147.7325,147.6553,147.6843,15867.0
2024-07-12 14:15:00,153.17,153.19,153.05,153.06,9512.0,147.665,147.6843,147.5493,147.5589,9512.0
2024-07-12 14:20:00,153.06,153.07,152.88,152.88,4912.0,147.5589,147.5686,147.3854,147.3854,4912.0
2024-07-12 14:25:00,152.88,153.11,152.86,153.11,14992.0,147.3854,147.6071,147.3661,147.6071,14992.0
2024-07-12 14:30:00,153.08,153.1,152.85,152.86,4987.0,147.5782,147.5975,147.3565,147.3661,4987.0
2024-07-12 14:35:00,152.84,152.85,152.76,152.83,5368.0,147.3468,147.3565,147.2697,147.3372,5368.0
2024-07-12 14:40:00,152.85,152.94,152.84,152.88,10701.0,147.3565,147.4432,147.3468,147.3854,10701.0
2024-07-12 14:45:00,152.87,152.87,152.72,152.74,5257.0,147.3758,147.3758,147.2311,147.2504,5257.0
2024-07-12 14:50:00,152.7,152.82,152.66,152.73,11557.0,147.2119,147.3276,147.1733,147.2408,11557.0
2024-07-12 14:55:00,152.73,152.94,152.72,152.89,10432.0,147.2408,147.4432,147.2311,147.395,10432.0
2024-07-12 15:00:00,152.91,152.94,152.82,152.85,13685.0,147.4143,147.4432,147.3276,147.3565,13685.0
2024-07-12 15:05:00,152.89,152.98,152.86,152.93,9568.0,147.395,147.4818,147.3661,147.4336,9568.0
2024-07-12 15:10:00,152.92,153.02,152.87,153.01,11688.0,147.424,147.5204,147.3758,147.5107,11688.0
2024-07-12 15:15:00,153.0,153.11,152.98,153.11,8958.0,147.5011,147.6071,147.4818,147.6071,8958.0
2024-07-12 15:20:00,153.09,153.17,153.06,153.1,7719.0,147.5878,147.665,147.5589,147.5975,7719.0
2024-07-12 15:25:00,153.09,153.18,153.07,153.08,7561.0,147.5878,147.6746,147.5686,147.5782,7561.0
2024-07-12 15:30:00,153.06,153.26,153.0,153.19,16337.0,147.5589,147.7517,147.5011,147.6843,16337.0
2024-07-12 15:35:00,153.19,153.23,153.08,153.15,13290.0,147.6843,147.7228,147.5782,147.6457,13290.0
2024-07-12 15:40:00,153.14,153.14,152.87,152.91,19056.0,147.6361,147.6361,147.3758,147.4143,19056.0
2024-07-12 15:45:00,152.92,153.0,152.83,152.83,21700.0,147.424,147.5011,147.3372,147.3372,21700.0
2024-07-12 15:50:00,152.77,152.91,152.56,152.91,51021.0,147.2794,147.4143,147.0769,147.4143,51021.0
2024-07-12 15:55:00,152.91,152.94,152.73,152.85,170494.0,147.4143,147.4432,147.2408,147.3565,170494.0
2024-07-15 09:30:00,152.85,153.09,151.66,151.83,84346.0,147.3565,147.5878,146.2092,146.3731,84346.0
2024-07-15 09:35:00,152.01,152.16,151.23,151.33,37098.0,146.5467,146.6913,145.7947,145.8911,37098.0
2024-07-15 09:40:00,151.37,151.66,150.91,151.63,50799.0,145.9297,146.2092,145.4862,146.1803,50799.0
2024-07-15 09:45:00,151.59,151.82,151.16,151.65,20714.0,146.1418,146.3635,145.7272,146.1996,20714.0
2024-07-15 09:50:00,151.63,151.74,151.13,151.13,17514.0,146.1803,146.2864,145.6983,145.6983,17514.0
2024-07-15 09:55:00,151.14,151.45,151.05,151.35,36545.0,145.7079,146.0068,145.6212,145.9104,36545.0
2024-07-15 10:00:00,151.44,151.91,151.35,151.75,19037.0,145.9972,146.4503,145.9104,146.296,19037.0
2024-07-15 10:05:00,151.81,152.13,151.72,151.99,26421.0,146.3539,146.6624,146.2671,146.5274,26421.0
2024-07-15 10:10:00,152.05,152.33,151.85,152.28,26438.0,146.5852,146.8552,146.3924,146.807,26438.0
2024-07-15 10:15:00,152.38,152.73,152.27,152.4,34813.0,146.9034,147.2408,146.7973,146.9226,34813.0
2024-07-15 10:20:00,152.39,152.43,152.16,152.3,27650.0,146.913,146.9516,146.6913,146.8262,27650.0
2024-07-15 10:25:00,152.27,152.33,152.13,152.17,24385.0,146.7973,146.8552,146.6624,146.7009,24385.0
2024-07-15 10:30:00,152.12,152.19,152.01,152.01,19095.0,146.6527,146.7202,146.5467,146.5467,19095.0
2024-07-15 10:35:00,152.01,152.19,151.96,152.0,22722.0,146.5467,146.7202,146.4985,146.537,22722.0
2024-07-15 10:40:00,152.04,152.05,151.82,151.92,17216.0,146.5756,146.5852,146.3635,146.4599,17216.0
2024-07-15 10:45:00,151.92,151.99,151.86,151.91,25078.0,146.4599,146.5274,146.4021,146.4503,25078.0
2024-07-15 10:50:00,151.91,151.91,151.68,151.88,17065.0,146.4503,146.4503,146.2285,146.4213,17065.0
2024-07-15 10:55:00,151.89,152.09,151.7,151.75,16491.0,146.431,146.6238,146.2478,146.296,16491.0
2024-07-15 11:00:00,151.77,152.1,151.68,151.99,12947.0,146.3153,146.6334,146.2285,146.5274,12947.0
2024-07-15 11:05:00,151.97,151.97,151.62,151.72,29866.0,146.5081,146.5081,146.1707,146.2671,29866.0
2024-07-15 11:10:00,151.73,151.85,151.68,151.71,13835.0,146.2767,146.3924,146.2285,146.2574,13835.0
2024-07-15 11:15:00,151.72,152.0,151.65,151.72,12715.0,146.2671,146.537,146.1996,146.2671,12715.0
2024-07-15 11:20:00,151.7,151.93,151.7,151.86,8968.0,146.2478,146.4695,146.2478,146.4021,8968.0
2024-07-15 11:25:00,151.84,152.4,151.83,152.3,14043.0,146.3828,146.9226,146.3731,146.8262,14043.0
2024-07-15 11:30:00,152.28,152.46,152.24,152.43,14220.0,146.807,146.9805,146.7684,146.9516,14220.0
2024-07-15 11:35:00,152.44,152.96,152.42,152.9,9183.0,146.9612,147.4625,146.9419,147.4047,9183.0
2024-07-15 11:40:00,152.87,153.19,152.79,152.96,12447.0,147.3758,147.6843,147.2986,147.4625,12447.0
2024-07-15 11:45:00,152.95,153.45,152.95,153.35,18704.0,147.4529,147.9349,147.4529,147.8385,18704.0
2024-07-15 11:50:00,153.39,153.39,153.15,153.16,12409.0,147.8771,147.8771,147.6457,147.6553,12409.0
2024-07-15 11:55:00,153.16,153.18,152.85,152.86,31171.0,147.6553,147.6746,147.3565,147.3661,31171.0
2024-07-15 12:00:00,152.84,152.84,152.67,152.69,10266.0,147.3468,147.3468,147.1829,147.2022,10266.0
2024-07-15 12:05:00,152.66,152.8,152.61,152.66,15618.0,147.1733,147.3083,147.1251,147.1733,15618.0
2024-07-15 12:10:00,152.66,152.74,152.59,152.73,18830.0,147.1733,147.2504,147.1058,147.2408,18830.0
2024-07-15 12:15:00,152.74,152.74,152.53,152.68,16862.0,147.2504,147.2504,147.048,147.1926,16862.0
2024-07-15 12:20:00,152.69,152.82,152.63,152.75,23211.0,147.2022,147.3276,147.1444,147.2601,23211.0
2024-07-15 12:25:00,152.76,152.76,152.65,152.66,13771.0,147.2697,147.2697,147.1637,147.1733,13771.0
2024-07-15 12:30:00,152.61,152.62,152.39,152.39,7919.0,147.1251,147.1347,146.913,146.913,7919.0
2024-07-15 12:35:00,152.37,152.44,152.35,152.36,8485.0,146.8937,146.9612,146.8744,146.8841,8485.0
2024-07-15 12:40:00,152.36,152.44,152.21,152.24,17076.0,146.8841,146.9612,146.7395,146.7684,17076.0
2024-07-15 12:45:00,152.25,152.25,152.03,152.05,7931.0,146.778,146.778,146.5659,146.5852,7931.0
2024-07-15 12:50:00,152.02,152.09,151.98,152.0,26369.0,146.5563,146.6238,146.5177,146.537,26369.0
2024-07-15 12:55:00,152.0,152.07,151.87,151.9,17092.0,146.537,146.6045,146.4117,146.4406,17092.0
2024-07-15 13:00:00,151.87,151.96,151.81,151.89,17281.0,146.4117,146.4985,146.3539,146.431,17281.0
2024-07-15 13:05:00,151.89,152.05,151.87,151.95,16734.0,146.431,146.5852,146.4117,146.4888,16734.0
2024-07-15 13:10:00,151.97,152.04,151.92,151.97,15257.0,146.5081,146.5756,146.4599,146.5081,15257.0
2024-07-15 13:15:00,151.96,152.16,151.94,152.0,16357.0,146.4985,146.6913,146.4792,146.537,16357.0
2024-07-15 13:20:00,151.98,152.1,151.97,152.1,16079.0,146.5177,146.6334,146.5081,146.6334,16079.0
2024-07-15 13:25:00,152.12,152.21,152.01,152.13,21264.0,146.6527,146.7395,146.5467,146.6624,21264.0
2024-07-15 13:30:00,152.11,152.14,151.89,151.9,15654.0,146.6431,146.672,146.431,146.4406,15654.0
2024-07-15 13:35:00,151.9,152.15,151.9,152.15,13995.0,146.4406,146.6816,146.4406,146.6816,13995.0
2024-07-15 13:40:00,152.13,152.16,151.95,151.95,25024.0,146.6624,146.6913,146.4888,146.4888,25024.0
2024-07-15 13:45:00,151.95,152.11,151.95,152.0,10578.0,146.4888,146.6431,146.4888,146.537,10578.0
2024-07-15 13:50:00,152.0,152.18,151.99,152.12,12343.0,146.537,146.7106,146.5274,146.6527,12343.0
2024-07-15 13:55:00,152.11,152.15,152.05,152.08,9672.0,146.6431,146.6816,146.5852,146.6141,9672.0
2024-07-15 14:00:00,152.05,152.05,151.95,152.01,13606.0,146.5852,146.5852,146.4888,146.5467,13606.0
2024-07-15 14:05:00,152.0,152.14,152.0,152.14,9799.0,146.537,146.672,146.537,146.672,9799.0
2024-07-15 14:10:00,152.15,152.22,152.09,152.09,12654.0,146.6816,146.7491,146.6238,146.6238,12654.0
2024-07-15 14:15:00,152.1,152.1,152.0,152.09,10386.0,146.6334,146.6334,146.537,146.6238,10386.0
2024-07-15 14:20:00,152.08,152.16,152.06,152.13,10136.0,146.6141,146.6913,146.5949,146.6624,10136.0
2024-07-15 14:25:00,152.13,152.29,152.1,152.28,21754.0,146.6624,146.8166,146.6334,146.807,21754.0
2024-07-15 14:30:00,152.25,152.3,152.18,152.24,17346.0,146.778,146.8262,146.7106,146.7684,17346.0
2024-07-15 14:35:00,152.26,152.34,152.13,152.13,14478.0,146.7877,146.8648,146.6624,146.6624,14478.0
2024-07-15 14:40:00,152.14,152.24,152.13,152.15,12247.0,146.672,146.7684,146.6624,146.6816,12247.0
2024-07-15 14:45:00,152.14,152.16,152.03,152.03,12605.0,146.672,146.6913,146.5659,146.5659,12605.0
2024-07-15 14:50:00,152.03,152.14,152.02,152.06,10599.0,146.5659,146.672,146.5563,146.5949,10599.0
2024-07-15 14:55:00,152.07,152.13,152.04,152.06,16356.0,146.6045,146.6624,146.5756,146.5949,16356.0
2024-07-15 15:00:00,152.05,152.12,152.04,152.04,13276.0,146.5852,146.6527,146.5756,146.5756,13276.0
2024-07-15 15:05:00,152.03,152.16,151.99,152.15,17372.0,146.5659,146.6913,146.5274,146.6816,17372.0
2024-07-15 15:10:00,152.13,152.19,152.12,152.15,11972.0,146.6624,146.7202,146.6527,146.6816,11972.0
2024-07-15 15:15:00,152.15,152.19,152.1,152.14,18595.0,146.6816,146.7202,146.6334,146.672,18595.0
2024-07-15 15:20:00,152.14,152.21,152.1,152.16,21843.0,146.672,146.7395,146.6334,146.6913,21843.0
2024-07-15 15:25:00,152.17,152.2,152.06,152.06,15878.0,146.7009,146.7298,146.5949,146.5949,15878.0
2024-07-15 15:30:00,152.06,152.13,151.97,152.1,27440.0,146.5949,146.6624,146.5081,146.6334,27440.0
2024-07-15 15:35:00,152.08,152.13,152.02,152.06,22582.0,146.6141,146.6624,146.5563,146.5949,22582.0
2024-07-15 15:40:00,152.06,152.12,151.98,152.0,41941.0,146.5949,146.6527,146.5177,146.537,41941.0
2024-07-15 15:45:00,152.01,152.09,151.77,151.78,47910.0,146.5467,146.6238,146.3153,146.3249,47910.0
2024-07-15 15:50:00,151.77,151.85,151.39,151.4,65264.0,146.3153,146.3924,145.9489,145.9586,65264.0
2024-07-15 15:55:00,151.42,151.43,150.98,151.31,211325.0,145.9779,145.9875,145.5537,145.8718,211325.0
2024-07-16 09:30:00,151.45,152.18,151.39,152.12,87433.0,146.0068,146.7106,145.9489,146.6527,87433.0
2024-07-16 09:35:00,152.15,152.19,151.74,152.08,19223.0,146.6816,146.7202,146.2864,146.6141,19223.0
2024-07-16 09:40:00,151.96,152.29,151.92,152.28,12495.0,146.4985,146.8166,146.4599,146.807,12495.0
2024-07-16 09:45:00,152.31,153.05,152.3,152.77,38026.0,146.8359,147.5493,146.8262,147.2794,38026.0
2024-07-16 09:50:00,152.77,153.43,152.77,153.41,29647.0,147.2794,147.9156,147.2794,147.8963,29647.0
2024-07-16 09:55:00,153.39,154.12,153.32,153.86,75084.0,147.8771,148.5808,147.8096,148.3302,75084.0
2024-07-16 10:00:00,153.86,154.33,153.8,154.14,54437.0,148.3302,148.7833,148.2723,148.6001,54437.0
2024-07-16 10:05:00,154.08,154.41,153.91,154.38,33892.0,148.5423,148.8604,148.3784,148.8315,33892.0
2024-07-16 10:10:00,154.39,154.43,153.82,154.11,19917.0,148.8411,148.8797,148.2916,148.5712,19917.0
2024-07-16 10:15:00,154.07,154.22,153.68,153.69,15307.0,148.5326,148.6772,148.1566,148.1663,15307.0
2024-07-16 10:20:00,153.69,154.04,153.58,153.72,10939.0,148.1663,148.5037,148.0602,148.1952,10939.0
2024-07-16 10:25:00,153.72,153.84,153.53,153.6,10150.0,148.1952,148.3109,148.012,148.0795,10150.0
2024-07-16 10:30:00,153.56,154.08,153.46,154.08,22121.0,148.041,148.5423,147.9446,148.5423,22121.0
2024-07-16 10:35:00,154.07,154.18,153.94,153.96,17437.0,148.5326,148.6387,148.4073,148.4266,17437.0
2024-07-16 10:40:00,153.95,153.97,153.6,153.83,16497.0,148.4169,148.4362,148.0795,148.3013,16497.0
2024-07-16 10:45:00,153.88,153.95,153.57,153.72,20325.0,148.3495,148.4169,148.0506,148.1952,20325.0
2024-07-16 10:50:00,153.7,153.7,153.57,153.63,17148.0,148.1759,148.1759,148.0506,148.1084,17148.0
2024-07-16 10:55:00,153.63,153.71,153.37,153.4,20472.0,148.1084,148.1856,147.8578,147.8867,20472.0
2024-07-16 11:00:00,153.36,153.39,153.13,153.23,15568.0,147.8481,147.8771,147.6264,147.7228,15568.0
2024-07-16 11:05:00,153.23,153.34,153.17,153.34,16521.0,147.7228,147.8289,147.665,147.8289,16521.0
2024-07-16 11:10:00,153.34,153.35,153.19,153.23,17980.0,147.8289,147.8385,147.6843,147.7228,17980.0
2024-07-16 11:15:00,153.22,153.39,153.08,153.38,14014.0,147.7132,147.8771,147.5782,147.8674,14014.0
2024-07-16 11:20:00,153.43,153.66,153.39,153.6,15654.0,147.9156,148.1374,147.8771,148.0795,15654.0
2024-07-16 11:25:00,153.59,153.74,153.43,153.5,14481.0,148.0699,148.2145,147.9156,147.9831,14481.0
2024-07-16 11:30:00,153.48,153.62,153.41,153.52,40901.0,147.9638,148.0988,147.8963,148.0024,40901.0
2024-07-16 11:35:00,153.56,153.76,153.52,153.64,16076.0,148.041,148.2338,148.0024,148.1181,16076.0
2024-07-16 11:40:00,153.64,153.83,153.52,153.77,16568.0,148.1181,148.3013,148.0024,148.2434,16568.0
2024-07-16 11:45:00,153.76,153.76,153.37,153.39,12448.0,148.2338,148.2338,147.8578,147.8771,12448.0
2024-07-16 11:50:00,153.36,153.7,153.34,153.67,8610.0,147.8481,148.1759,147.8289,148.147,8610.0
2024-07-16 11:55:00,153.67,153.94,153.66,153.79,9262.0,148.147,148.4073,148.1374,148.2627,9262.0
2024-07-16 12:00:00,153.83,153.88,153.69,153.81,5647.0,148.3013,148.3495,148.1663,148.282,5647.0
2024-07-16 12:05:00,153.84,154.03,153.79,154.0,13936.0,148.3109,148.4941,148.2627,148.4651,13936.0
2024-07-16 12:10:00,154.02,154.2,154.0,154.19,22957.0,148.4844,148.658,148.4651,148.6483,22957.0
2024-07-16 12:15:00,154.25,154.35,154.18,154.28,22474.0,148.7062,148.8026,148.6387,148.7351,22474.0
2024-07-16 12:20:00,154.27,154.32,154.13,154.15,18413.0,148.7254,148.7736,148.5905,148.6098,18413.0
2024-07-16 12:25:00,154.15,154.18,154.05,154.09,8905.0,148.6098,148.6387,148.5133,148.5519,8905.0
2024-07-16 12:30:00,154.09,154.22,154.09,154.21,15828.0,148.5519,148.6772,148.5519,148.6676,15828.0
2024-07-16 12:35:00,154.24,154.24,154.06,154.09,26157.0,148.6965,148.6965,148.523,148.5519,26157.0
2024-07-16 12:40:00,154.07,154.12,154.02,154.04,10143.0,148.5326,148.5808,148.4844,148.5037,10143.0
2024-07-16 12:45:00,154.04,154.08,153.88,153.9,16056.0,148.5037,148.5423,148.3495,148.3687,16056.0
2024-07-16 12:50:00,153.9,153.92,153.74,153.75,9795.0,148.3687,148.388,148.2145,148.2241,9795.0
2024-07-16 12:55:00,153.72,153.77,153.59,153.75,10079.0,148.1952,148.2434,148.0699,148.2241,10079.0
2024-07-16 13:00:00,153.78,153.86,153.77,153.86,5906.0,148.2531,148.3302,148.2434,148.3302,5906.0
2024-07-16 13:05:00,153.88,153.89,153.7,153.82,7511.0,148.3495,148.3591,148.1759,148.2916,7511.0
2024-07-16 13:10:00,153.81,153.84,153.65,153.72,14959.0,148.282,148.3109,148.1277,148.1952,14959.0
2024-07-16 13:15:00,153.71,153.75,153.65,153.67,27135.0,148.1856,148.2241,148.1277,148.147,27135.0
2024-07-16 13:20:00,153.68,153.71,153.54,153.56,6947.0,148.1566,148.1856,148.0217,148.041,6947.0
2024-07-16 13:25:00,153.56,153.59,153.47,153.56,15046.0,148.041,148.0699,147.9542,148.041,15046.0
2024-07-16 13:30:00,153.55,153.9,153.54,153.88,32995.0,148.0313,148.3687,148.0217,148.3495,32995.0
2024-07-16 13:35:00,153.89,154.01,153.76,153.97,26839.0,148.3591,148.4748,148.2338,148.4362,26839.0
2024-07-16 13:40:00,153.99,154.04,153.93,154.04,17964.0,148.4555,148.5037,148.3977,148.5037,17964.0
2024-07-16 13:45:00,154.03,154.16,153.94,154.08,16704.0,148.4941,148.6194,148.4073,148.5423,16704.0
2024-07-16 13:50:00,154.07,154.22,154.02,154.08,47516.0,148.5326,148.6772,148.4844,148.5423,47516.0
2024-07-16 13:55:00,154.08,154.11,153.88,153.92,13228.0,148.5423,148.5712,148.3495,148.388,13228.0
2024-07-16 14:00:00,153.95,154.21,153.92,154.21,16877.0,148.4169,148.6676,148.388,148.6676,16877.0
2024-07-16 14:05:00,154.19,154.32,154.12,154.26,13370.0,148.6483,148.7736,148.5808,148.7158,13370.0
2024-07-16 14:10:00,154.29,154.53,154.27,154.37,13925.0,148.7447,148.9761,148.7254,148.8218,13925.0
2024-07-16 14:15:00,154.4,154.41,154.23,154.41,18376.0,148.8508,148.8604,148.6869,148.8604,18376.0
2024-07-16 14:20:00,154.42,154.53,154.39,154.52,14146.0,148.87,148.9761,148.8411,148.9665,14146.0
2024-07-16 14:25:00,154.55,154.71,154.53,154.66,23067.0,148.9954,149.1496,148.9761,149.1014,23067.0
2024-07-16 14:30:00,154.64,154.65,154.34,154.36,29380.0,149.0821,149.0918,148.7929,148.8122,29380.0
2024-07-16 14:35:00,154.36,154.45,154.32,154.41,8954.0,148.8122,148.899,148.7736,148.8604,8954.0
2024-07-16 14:40:00,154.41,154.52,154.28,154.42,9627.0,148.8604,148.9665,148.7351,148.87,9627.0
2024-07-16 14:45:00,154.4,154.46,154.28,154.46,10929.0,148.8508,148.9086,148.7351,148.9086,10929.0
2024-07-16 14:50:00,154.48,154.56,154.45,154.56,9800.0,148.9279,149.005,148.899,149.005,9800.0
2024-07-16 14:55:00,154.55,154.67,154.52,154.67,10558.0,148.9954,149.1111,148.9665,149.1111,10558.0
2024-07-16 15:00:00,154.69,154.82,154.6,154.7,19694.0,149.1303,149.2557,149.0436,149.14,19694.0
2024-07-16 15:05:00,154.72,154.96,154.61,154.96,19178.0,149.1593,149.3906,149.0532,149.3906,19178.0
2024-07-16 15:10:00,154.95,154.98,154.81,154.82,24526.0,149.381,149.4099,149.246,149.2557,24526.0
2024-07-16 15:15:00,154.8,154.9,154.73,154.89,19283.0,149.2364,149.3328,149.1689,149.3232,19283.0
2024-07-16 15:20:00,154.91,155.0,154.88,154.94,38039.0,149.3424,149.4292,149.3135,149.3714,38039.0
2024-07-16 15:25:00,154.95,155.0,154.87,154.99,50506.0,149.381,149.4292,149.3039,149.4196,50506.0
2024-07-16 15:30:00,154.98,155.0,154.77,154.86,24077.0,149.4099,149.4292,149.2075,149.2942,24077.0
2024-07-16 15:35:00,154.83,154.86,154.7,154.79,22354.0,149.2653,149.2942,149.14,149.2268,22354.0
2024-07-16 15:40:00,154.77,154.87,154.66,154.86,25188.0,149.2075,149.3039,149.1014,149.2942,25188.0
2024-07-16 15:45:00,154.85,154.94,154.71,154.86,44139.0,149.2846,149.3714,149.1496,149.2942,44139.0
2024-07-16 15:50:00,154.87,154.98,154.83,154.92,84325.0,149.3039,149.4099,149.2653,149.3521,84325.0
2024-07-16 15:55:00,154.92,155.0,154.81,155.0,200057.0,149.3521,149.4292,149.246,149.4292,200057.0
2024-07-17 09:30:00,154.04,154.87,154.04,154.87,57695.0,148.5037,149.3039,148.5037,149.3039,57695.0
2024-07-17 09:35:00,154.78,155.01,154.33,154.56,39336.0,149.2171,149.4388,148.7833,149.005,39336.0
2024-07-17 09:40:00,154.66,155.07,154.34,154.81,85089.0,149.1014,149.4967,148.7929,149.246,85089.0
2024-07-17 09:45:00,154.92,155.45,154.59,155.2,17766.0,149.3521,149.863,149.0339,149.622,17766.0
2024-07-17 09:50:00,155.29,156.19,155.28,156.02,59895.0,149.7088,150.5764,149.6991,150.4125,59895.0
2024-07-17 09:55:00,156.02,156.25,155.91,156.07,19610.0,150.4125,150.6343,150.3065,150.4607,19610.0
2024-07-17 10:00:00,156.07,156.2,155.69,156.11,20256.0,150.4607,150.5861,150.0944,150.4993,20256.0
2024-07-17 10:05:00,156.12,156.4,155.95,156.0,22951.0,150.5089,150.7789,150.3451,150.3933,22951.0
2024-07-17 10:10:00,156.03,156.15,155.76,155.76,16546.0,150.4222,150.5379,150.1619,150.1619,16546.0
2024-07-17 10:15:00,155.77,156.19,155.62,156.12,47038.0,150.1715,150.5764,150.0269,150.5089,47038.0
2024-07-17 10:20:00,156.11,156.74,156.11,156.38,40754.0,150.4993,151.1067,150.4993,150.7596,40754.0
2024-07-17 10:25:00,156.33,156.44,156.02,156.27,15489.0,150.7114,150.8174,150.4125,150.6536,15489.0
2024-07-17 10:30:00,156.25,156.52,156.15,156.2,17995.0,150.6343,150.8946,150.5379,150.5861,17995.0
2024-07-17 10:35:00,156.16,156.37,156.02,156.11,28991.0,150.5475,150.75,150.4125,150.4993,28991.0
2024-07-17 10:40:00,156.07,156.07,155.48,155.48,15776.0,150.4607,150.4607,149.892,149.892,15776.0
2024-07-17 10:45:00,155.48,155.64,155.34,155.58,18425.0,149.892,150.0462,149.757,149.9884,18425.0
2024-07-17 10:50:00,155.58,155.83,155.39,155.51,16118.0,149.9884,150.2294,149.8052,149.9209,16118.0
2024-07-17 10:55:00,155.48,155.48,155.13,155.19,23558.0,149.892,149.892,149.5545,149.6124,23558.0
2024-07-17 11:00:00,155.18,155.43,154.91,154.99,32919.0,149.6027,149.8437,149.3424,149.4196,32919.0
2024-07-17 11:05:00,155.0,155.28,154.96,155.09,21066.0,149.4292,149.6991,149.3906,149.516,21066.0
2024-07-17 11:10:00,155.11,155.11,154.91,154.95,14853.0,149.5352,149.5352,149.3424,149.381,14853.0
2024-07-17 11:15:00,154.95,154.96,154.78,154.87,9402.0,149.381,149.3906,149.2171,149.3039,9402.0
2024-07-17 11:20:00,154.87,154.87,154.72,154.75,15856.0,149.3039,149.3039,149.1593,149.1882,15856.0
2024-07-17 11:25:00,154.74,154.84,154.54,154.56,22086.0,149.1785,149.275,148.9857,149.005,22086.0
2024-07-17 11:30:00,154.56,154.65,154.46,154.52,23341.0,149.005,149.0918,148.9086,148.9665,23341.0
2024-07-17 11:35:00,154.52,154.65,154.34,154.55,15594.0,148.9665,149.0918,148.7929,148.9954,15594.0
2024-07-17 11:40:00,154.56,154.87,154.54,154.77,25815.0,149.005,149.3039,148.9857,149.2075,25815.0
2024-07-17 11:45:00,154.8,154.82,154.67,154.78,12298.0,149.2364,149.2557,149.1111,149.2171,12298.0
2024-07-17 11:50:00,154.81,154.81,154.62,154.74,15342.0,149.246,149.246,149.0629,149.1785,15342.0
2024-07-17 11:55:00,154.78,154.88,154.75,154.81,23409.0,149.2171,149.3135,149.1882,149.246,23409.0
2024-07-17 12:00:00,154.82,154.88,154.57,154.69,14744.0,149.2557,149.3135,149.0147,149.1303,14744.0
2024-07-17 12:05:00,154.7,155.08,154.7,155.0,14432.0,149.14,149.5063,149.14,149.4292,14432.0
2024-07-17 12:10:00,155.06,155.15,154.99,155.02,15262.0,149.487,149.5738,149.4196,149.4485,15262.0
2024-07-17 12:15:00,155.02,155.07,154.86,155.03,9459.0,149.4485,149.4967,149.2942,149.4581,9459.0
2024-07-17 12:20:00,155.08,155.29,155.03,155.22,11351.0,149.5063,149.7088,149.4581,149.6413,11351.0
2024-07-17 12:25:00,155.2,155.39,155.19,155.27,32860.0,149.622,149.8052,149.6124,149.6895,32860.0
2024-07-17 12:30:00,155.26,155.44,155.17,155.27,21228.0,149.6799,149.8534,149.5931,149.6895,21228.0
2024-07-17 12:35:00,155.31,155.58,155.3,155.47,18658.0,149.7281,149.9884,149.7184,149.8823,18658.0
2024-07-17 12:40:00,155.47,155.58,155.25,155.43,21001.0,149.8823,149.9884,149.6702,149.8437,21001.0
2024-07-17 12:45:00,155.44,155.76,155.42,155.75,8602.0,149.8534,150.1619,149.8341,150.1522,8602.0
2024-07-17 12:50:00,155.75,155.76,155.52,155.62,10326.0,150.1522,150.1619,149.9305,150.0269,10326.0
2024-07-17 12:55:00,155.68,155.85,155.59,155.65,21128.0,150.0848,150.2487,149.998,150.0558,21128.0
2024-07-17 13:00:00,155.61,155.66,155.53,155.55,11065.0,150.0173,150.0655,149.9402,149.9594,11065.0
2024-07-17 13:05:00,155.56,155.64,155.4,155.62,20456.0,149.9691,150.0462,149.8148,150.0269,20456.0
2024-07-17 13:10:00,155.58,155.6,155.42,155.46,6186.0,149.9884,150.0076,149.8341,149.8727,6186.0
2024-07-17 13:15:00,155.49,155.49,155.3,155.33,8290.0,149.9016,149.9016,149.7184,149.7473,8290.0
2024-07-17 13:20:00,155.33,155.45,155.28,155.45,4358.0,149.7473,149.863,149.6991,149.863,4358.0
2024-07-17 13:25:00,155.43,155.59,155.42,155.51,14432.0,149.8437,149.998,149.8341,149.9209,14432.0
2024-07-17 13:30:00,155.5,155.51,155.3,155.35,10697.0,149.9112,149.9209,149.7184,149.7666,10697.0
2024-07-17 13:35:00,155.31,155.38,155.22,155.38,7139.0,149.7281,149.7955,149.6413,149.7955,7139.0
2024-07-17 13:40:00,155.38,155.57,155.33,155.53,12364.0,149.7955,149.9787,149.7473,149.9402,12364.0
2024-07-17 13:45:00,155.53,155.69,155.51,155.61,11712.0,149.9402,150.0944,149.9209,150.0173,11712.0
2024-07-17 13:50:00,155.63,155.67,155.51,155.66,13940.0,150.0366,150.0751,149.9209,150.0655,13940.0
2024-07-17 13:55:00,155.65,155.7,155.54,155.7,10184.0,150.0558,150.104,149.9498,150.104,10184.0
2024-07-17 14:00:00,155.69,155.8,155.55,155.59,15275.0,150.0944,150.2005,149.9594,149.998,15275.0
2024-07-17 14:05:00,155.59,155.76,155.58,155.75,6539.0,149.998,150.1619,149.9884,150.1522,6539.0
2024-07-17 14:10:00,155.72,155.77,155.59,155.74,10959.0,150.1233,150.1715,149.998,150.1426,10959.0
2024-07-17 14:15:00,155.74,155.76,155.65,155.7,15834.0,150.1426,150.1619,150.0558,150.104,15834.0
2024-07-17 14:20:00,155.68,155.75,155.6,155.73,11802.0,150.0848,150.1522,150.0076,150.133,11802.0
2024-07-17 14:25:00,155.73,155.8,155.63,155.7,12381.0,150.133,150.2005,150.0366,150.104,12381.0
2024-07-17 14:30:00,155.69,155.76,155.64,155.64,10902.0,150.0944,150.1619,150.0462,150.0462,10902.0
2024-07-17 14:35:00,155.65,155.72,155.56,155.63,15744.0,150.0558,150.1233,149.9691,150.0366,15744.0
2024-07-17 14:40:00,155.62,155.7,155.6,155.66,10918.0,150.0269,150.104,150.0076,150.0655,10918.0
2024-07-17 14:45:00,155.67,155.69,155.58,155.69,9524.0,150.0751,150.0944,149.9884,150.0944,9524.0
2024-07-17 14:50:00,155.68,155.84,155.65,155.82,14784.0,150.0848,150.239,150.0558,150.2197,14784.0
2024-07-17 14:55:00,155.84,155.87,155.7,155.74,12702.0,150.239,150.2679,150.104,150.1426,12702.0
2024-07-17 15:00:00,155.74,155.83,155.68,155.8,15221.0,150.1426,150.2294,150.0848,150.2005,15221.0
2024-07-17 15:05:00,155.8,155.86,155.76,155.84,13096.0,150.2005,150.2583,150.1619,150.239,13096.0
2024-07-17 15:10:00,155.82,155.97,155.81,155.97,12303.0,150.2197,150.3643,150.2101,150.3643,12303.0
2024-07-17 15:15:00,155.97,156.05,155.92,156.05,15805.0,150.3643,150.4415,150.3161,150.4415,15805.0
2024-07-17 15:20:00,156.06,156.1,155.98,156.08,11042.0,150.4511,150.4897,150.374,150.4704,11042.0
2024-07-17 15:25:00,156.08,156.15,156.0,156.05,13477.0,150.4704,150.5379,150.3933,150.4415,13477.0
2024-07-17 15:30:00,156.08,156.21,155.99,156.16,18427.0,150.4704,150.5957,150.3836,150.5475,18427.0
2024-07-17 15:35:00,156.16,156.21,155.89,156.01,27793.0,150.5475,150.5957,150.2872,150.4029,27793.0
2024-07-17 15:40:00,155.98,155.99,155.72,155.81,33371.0,150.374,150.3836,150.1233,150.2101,33371.0
2024-07-17 15:45:00,155.85,155.89,155.48,155.53,44474.0,150.2487,150.2872,149.892,149.9402,44474.0
2024-07-17 15:50:00,155.53,155.89,155.52,155.75,70454.0,149.9402,150.2872,149.9305,150.1522,70454.0
2024-07-17 15:55:00,155.75,155.97,155.64,155.92,169316.0,150.1522,150.3643,150.0462,150.3161,169316.0
2024-07-18 09:30:00,154.82,155.04,153.97,154.38,33326.0,149.2557,149.4678,148.4362,148.8315,33326.0
2024-07-18 09:35:00,154.17,155.18,153.89,155.18,13036.0,148.629,149.6027,148.3591,149.6027,13036.0
2024-07-18 09:40:00,155.17,155.25,154.74,155.13,15843.0,149.5931,149.6702,149.1785,149.5545,15843.0
2024-07-18 09:45:00,155.04,155.13,154.39,154.57,22860.0,149.4678,149.5545,148.8411,149.0147,22860.0
2024-07-18 09:50:00,154.57,154.78,154.42,154.72,22623.0,149.0147,149.2171,148.87,149.1593,22623.0
2024-07-18 09:55:00,154.75,154.88,154.47,154.75,23242.0,149.1882,149.3135,148.9183,149.1882,23242.0
2024-07-18 10:00:00,154.72,154.85,154.35,154.39,28035.0,149.1593,149.2846,148.8026,148.8411,28035.0
2024-07-18 10:05:00,154.47,154.47,153.91,153.97,15945.0,148.9183,148.9183,148.3784,148.4362,15945.0
2024-07-18 10:10:00,153.9,154.01,153.53,153.96,23314.0,148.3687,148.4748,148.012,148.4266,23314.0
2024-07-18 10:15:00,154.04,154.09,153.62,153.65,18784.0,148.5037,148.5519,148.0988,148.1277,18784.0
2024-07-18 10:20:00,153.63,153.71,153.32,153.47,28654.0,148.1084,148.1856,147.8096,147.9542,28654.0
2024-07-18 10:25:00,153.47,153.61,153.21,153.24,18673.0,147.9542,148.0892,147.7035,147.7325,18673.0
2024-07-18 10:30:00,153.22,153.62,153.05,153.09,18007.0,147.7132,148.0988,147.5493,147.5878,18007.0
2024-07-18 10:35:00,153.11,153.17,152.83,152.99,16782.0,147.6071,147.665,147.3372,147.4914,16782.0
2024-07-18 10:40:00,152.96,153.23,152.89,153.19,10915.0,147.4625,147.7228,147.395,147.6843,10915.0
2024-07-18 10:45:00,153.18,153.35,152.95,153.0,11822.0,147.6746,147.8385,147.4529,147.5011,11822.0
2024-07-18 10:50:00,153.05,153.47,152.91,153.38,35668.0,147.5493,147.9542,147.4143,147.8674,35668.0
2024-07-18 10:55:00,153.4,153.5,152.82,153.09,83789.0,147.8867,147.9831,147.3276,147.5878,83789.0
2024-07-18 11:00:00,153.08,153.68,153.04,153.48,11564.0,147.5782,148.1566,147.5396,147.9638,11564.0
2024-07-18 11:05:00,153.49,153.63,153.36,153.39,7862.0,147.9735,148.1084,147.8481,147.8771,7862.0
2024-07-18 11:10:00,153.33,153.36,153.02,153.09,9269.0,147.8192,147.8481,147.5204,147.5878,9269.0
2024-07-18 11:15:00,153.06,153.08,152.88,153.01,14509.0,147.5589,147.5782,147.3854,147.5107,14509.0
2024-07-18 11:20:00,152.85,153.13,152.65,152.65,9629.0,147.3565,147.6264,147.1637,147.1637,9629.0
2024-07-18 11:25:00,152.7,152.97,152.56,152.84,17432.0,147.2119,147.4722,147.0769,147.3468,17432.0
2024-07-18 11:30:00,152.85,153.03,152.77,152.84,13467.0,147.3565,147.53,147.2794,147.3468,13467.0
2024-07-18 11:35:00,152.69,152.98,152.66,152.69,13475.0,147.2022,147.4818,147.1733,147.2022,13475.0
2024-07-18 11:40:00,152.71,152.84,152.67,152.71,12121.0,147.2215,147.3468,147.1829,147.2215,12121.0
2024-07-18 11:45:00,152.66,152.66,152.15,152.34,30166.0,147.1733,147.1733,146.6816,146.8648,30166.0
2024-07-18 11:50:00,152.33,152.41,152.15,152.25,12110.0,146.8552,146.9323,146.6816,146.778,12110.0
2024-07-18 11:55:00,152.25,152.58,152.25,152.55,13083.0,146.778,147.0962,146.778,147.0673,13083.0
2024-07-18 12:00:00,152.58,152.58,152.37,152.48,8788.0,147.0962,147.0962,146.8937,146.9998,8788.0
2024-07-18 12:05:00,152.48,152.49,152.25,152.26,11450.0,146.9998,147.0094,146.778,146.7877,11450.0
2024-07-18 12:10:00,152.3,152.37,152.19,152.24,35658.0,146.8262,146.8937,146.7202,146.7684,35658.0
2024-07-18 12:15:00,152.26,152.52,152.2,152.48,15051.0,146.7877,147.0383,146.7298,146.9998,15051.0
2024-07-18 12:20:00,152.5,152.56,152.12,152.25,16320.0,147.0191,147.0769,146.6527,146.778,16320.0
2024-07-18 12:25:00,152.2,152.44,152.11,152.19,12469.0,146.7298,146.9612,146.6431,146.7202,12469.0
2024-07-18 12:30:00,152.18,152.33,152.09,152.28,5698.0,146.7106,146.8552,146.6238,146.807,5698.0
2024-07-18 12:35:00,152.23,152.25,151.98,152.14,15532.0,146.7588,146.778,146.5177,146.672,15532.0
2024-07-18 12:40:00,152.15,152.15,151.84,151.93,14734.0,146.6816,146.6816,146.3828,146.4695,14734.0
2024-07-18 12:45:00,151.95,152.35,151.95,152.31,11726.0,146.4888,146.8744,146.4888,146.8359,11726.0
2024-07-18 12:50:00,152.33,152.51,152.33,152.44,7535.0,146.8552,147.0287,146.8552,146.9612,7535.0
2024-07-18 12:55:00,152.47,152.74,152.47,152.5,8274.0,146.9901,147.2504,146.9901,147.0191,8274.0
2024-07-18 13:00:00,152.45,152.54,152.33,152.4,7197.0,146.9709,147.0576,146.8552,146.9226,7197.0
2024-07-18 13:05:00,152.4,152.53,152.36,152.42,8098.0,146.9226,147.048,146.8841,146.9419,8098.0
2024-07-18 13:10:00,152.42,152.59,152.42,152.52,5334.0,146.9419,147.1058,146.9419,147.0383,5334.0
2024-07-18 13:15:00,152.5,152.58,152.42,152.54,8891.0,147.0191,147.0962,146.9419,147.0576,8891.0
2024-07-18 13:20:00,152.49,152.64,152.48,152.61,8331.0,147.0094,147.154,146.9998,147.1251,8331.0
2024-07-18 13:25:00,152.62,152.93,152.59,152.91,9867.0,147.1347,147.4336,147.1058,147.4143,9867.0
2024-07-18 13:30:00,152.89,153.15,152.86,153.04,25101.0,147.395,147.6457,147.3661,147.5396,25101.0
2024-07-18 13:35:00,153.06,153.23,152.96,153.14,10724.0,147.5589,147.7228,147.4625,147.6361,10724.0
2024-07-18 13:40:00,153.16,153.26,153.11,153.24,7967.0,147.6553,147.7517,147.6071,147.7325,7967.0
2024-07-18 13:45:00,153.27,153.5,153.26,153.42,6959.0,147.7614,147.9831,147.7517,147.906,6959.0
2024-07-18 13:50:00,153.43,153.5,153.29,153.4,12876.0,147.9156,147.9831,147.7807,147.8867,12876.0
2024-07-18 13:55:00,153.41,153.48,153.34,153.45,10283.0,147.8963,147.9638,147.8289,147.9349,10283.0
2024-07-18 14:00:00,153.48,153.48,153.29,153.45,13166.0,147.9638,147.9638,147.7807,147.9349,13166.0
2024-07-18 14:05:00,153.45,153.48,153.18,153.26,13649.0,147.9349,147.9638,147.6746,147.7517,13649.0
2024-07-18 14:10:00,153.26,153.31,153.07,153.18,8912.0,147.7517,147.7999,147.5686,147.6746,8912.0
2024-07-18 14:15:00,153.16,153.23,153.04,153.15,9389.0,147.6553,147.7228,147.5396,147.6457,9389.0
2024-07-18 14:20:00,153.15,153.34,153.11,153.33,12815.0,147.6457,147.8289,147.6071,147.8192,12815.0
2024-07-18 14:25:00,153.32,153.33,153.09,153.09,16111.0,147.8096,147.8192,147.5878,147.5878,16111.0
2024-07-18 14:30:00,153.12,153.29,153.06,153.29,10620.0,147.6168,147.7807,147.5589,147.7807,10620.0
2024-07-18 14:35:00,153.28,153.29,153.01,153.18,23783.0,147.771,147.7807,147.5107,147.6746,23783.0
2024-07-18 14:40:00,153.16,153.27,152.93,153.0,21747.0,147.6553,147.7614,147.4336,147.5011,21747.0
2024-07-18 14:45:00,153.0,153.04,152.82,152.84,15209.0,147.5011,147.5396,147.3276,147.3468,15209.0
2024-07-18 14:50:00,152.82,152.88,152.74,152.87,12876.0,147.3276,147.3854,147.2504,147.3758,12876.0
2024-07-18 14:55:00,152.82,152.89,152.7,152.8,7705.0,147.3276,147.395,147.2119,147.3083,7705.0
2024-07-18 15:00:00,152.76,152.8,152.59,152.64,13057.0,147.2697,147.3083,147.1058,147.154,13057.0
2024-07-18 15:05:00,152.62,152.79,152.52,152.53,12572.0,147.1347,147.2986,147.0383,147.048,12572.0
2024-07-18 15:10:00,152.54,152.65,152.27,152.33,16046.0,147.0576,147.1637,146.7973,146.8552,16046.0
2024-07-18 15:15:00,152.35,152.37,152.02,152.07,20647.0,146.8744,146.8937,146.5563,146.6045,20647.0
2024-07-18 15:20:00,152.06,152.11,151.9,151.96,82163.0,146.5949,146.6431,146.4406,146.4985,82163.0
2024-07-18 15:25:00,151.96,152.34,151.92,152.16,42898.0,146.4985,146.8648,146.4599,146.6913,42898.0
2024-07-18 15:30:00,152.1,152.49,152.02,152.45,30616.0,146.6334,147.0094,146.5563,146.9709,30616.0
2024-07-18 15:35:00,152.46,152.5,152.26,152.3,26131.0,146.9805,147.0191,146.7877,146.8262,26131.0
2024-07-18 15:40:00,152.33,152.47,152.13,152.29,31777.0,146.8552,146.9901,146.6624,146.8166,31777.0
2024-07-18 15:45:00,152.27,152.47,152.2,152.43,38559.0,146.7973,146.9901,146.7298,146.9516,38559.0
2024-07-18 15:50:00,152.42,152.67,152.23,152.24,64456.0,146.9419,147.1829,146.7588,146.7684,64456.0
2024-07-18 15:55:00,152.21,152.38,152.03,152.07,179632.0,146.7395,146.9034,146.5659,146.6045,179632.0
2024-07-19 09:30:00,151.46,151.46,150.71,150.74,152946.0,146.0164,146.0164,145.2934,145.3223,152946.0
2024-07-19 09:35:00,150.87,151.25,150.73,150.95,10771.0,145.4476,145.814,145.3127,145.5248,10771.0
2024-07-19 09:40:00,150.96,151.38,150.8,150.83,23547.0,145.5344,145.9393,145.3802,145.4091,23547.0
2024-07-19 09:45:00,150.83,151.03,150.53,150.67,8996.0,145.4091,145.6019,145.1199,145.2548,8996.0
2024-07-19 09:50:00,150.53,150.53,149.81,150.04,35452.0,145.1199,145.1199,144.4257,144.6475,35452.0
2024-07-19 09:55:00,150.03,150.81,149.95,150.77,27937.0,144.6378,145.3898,144.5607,145.3512,27937.0
2024-07-19 10:00:00,150.77,151.15,150.76,150.9,20646.0,145.3512,145.7176,145.3416,145.4766,20646.0
2024-07-19 10:05:00,150.85,150.98,150.42,150.49,18972.0,145.4284,145.5537,145.0138,145.0813,18972.0
2024-07-19 10:10:00,150.48,151.15,150.46,151.03,14907.0,145.0717,145.7176,145.0524,145.6019,14907.0
2024-07-19 10:15:00,151.02,151.21,150.9,151.21,6383.0,145.5922,145.7754,145.4766,145.7754,6383.0
2024-07-19 10:20:00,151.23,151.23,151.06,151.07,5877.0,145.7947,145.7947,145.6308,145.6404,5877.0
2024-07-19 10:25:00,151.09,151.12,150.72,150.92,7763.0,145.6597,145.6887,145.303,145.4958,7763.0
2024-07-19 10:30:00,150.88,151.03,150.65,150.9,12042.0,145.4573,145.6019,145.2355,145.4766,12042.0
2024-07-19 10:35:00,150.8,151.14,150.75,151.14,11192.0,145.3802,145.7079,145.332,145.7079,11192.0
2024-07-19 10:40:00,151.1,151.1,150.81,150.99,12149.0,145.6694,145.6694,145.3898,145.5633,12149.0
2024-07-19 10:45:00,150.96,151.12,150.82,150.84,6815.0,145.5344,145.6887,145.3994,145.4187,6815.0
2024-07-19 10:50:00,150.87,150.88,150.64,150.65,10243.0,145.4476,145.4573,145.2259,145.2355,10243.0
2024-07-19 10:55:00,150.66,150.68,150.5,150.55,6137.0,145.2452,145.2645,145.0909,145.1391,6137.0
2024-07-19 11:00:00,150.55,150.72,150.46,150.5,15101.0,145.1391,145.303,145.0524,145.0909,15101.0
2024-07-19 11:05:00,150.43,150.56,150.32,150.42,9570.0,145.0235,145.1488,144.9174,145.0138,9570.0
2024-07-19 11:10:00,150.47,150.47,150.23,150.23,8259.0,145.062,145.062,144.8306,144.8306,8259.0
2024-07-19 11:15:00,150.25,150.46,150.17,150.43,17300.0,144.8499,145.0524,144.7728,145.0235,17300.0
2024-07-19 11:20:00,150.4,150.47,150.23,150.37,14517.0,144.9945,145.062,144.8306,144.9656,14517.0
2024-07-19 11:25:00,150.38,150.44,150.28,150.31,7874.0,144.9752,145.0331,144.8788,144.9078,7874.0
2024-07-19 11:30:00,150.26,150.33,150.06,150.27,9925.0,144.8596,144.927,144.6667,144.8692,9925.0
2024-07-19 11:35:00,150.2,150.2,149.89,150.03,27226.0,144.8017,144.8017,144.5029,144.6378,27226.0
2024-07-19 11:40:00,150.02,150.05,149.53,149.63,19060.0,144.6282,144.6571,144.1558,144.2522,19060.0
2024-07-19 11:45:00,149.59,149.64,149.48,149.6,30057.0,144.2136,144.2618,144.1076,144.2233,30057.0
2024-07-19 11:50:00,149.63,149.7,149.42,149.45,20081.0,144.2522,144.3197,144.0498,144.0787,20081.0
2024-07-19 11:55:00,149.49,149.67,149.36,149.65,27476.0,144.1172,144.2908,143.9919,144.2715,27476.0
2024-07-19 12:00:00,149.65,149.94,149.56,149.83,18776.0,144.2715,144.5511,144.1847,144.445,18776.0
2024-07-19 12:05:00,149.85,150.07,149.79,149.97,37800.0,144.4643,144.6764,144.4065,144.58,37800.0
2024-07-19 12:10:00,149.98,150.25,149.98,150.1,23997.0,144.5896,144.8499,144.5896,144.7053,23997.0
2024-07-19 12:15:00,150.18,150.27,150.08,150.18,20595.0,144.7824,144.8692,144.686,144.7824,20595.0
2024-07-19 12:20:00,150.18,150.24,149.79,149.83,21154.0,144.7824,144.8403,144.4065,144.445,21154.0
2024-07-19 12:25:00,149.82,149.88,149.6,149.69,10202.0,144.4354,144.4932,144.2233,144.31,10202.0
2024-07-19 12:30:00,149.69,149.94,149.62,149.94,6852.0,144.31,144.5511,144.2426,144.5511,6852.0
2024-07-19 12:35:00,149.94,150.21,149.89,150.17,22502.0,144.5511,144.8114,144.5029,144.7728,22502.0
2024-07-19 12:40:00,150.13,150.14,149.82,149.83,13672.0,144.7342,144.7439,144.4354,144.445,13672.0
2024-07-19 12:45:00,149.83,150.09,149.83,150.05,10920.0,144.445,144.6957,144.445,144.6571,10920.0
2024-07-19 12:50:00,150.07,150.07,149.86,149.9,14995.0,144.6764,144.6764,144.4739,144.5125,14995.0
2024-07-19 12:55:00,149.92,150.03,149.79,149.96,11277.0,144.5318,144.6378,144.4065,144.5703,11277.0
2024-07-19 13:00:00,149.92,149.92,149.75,149.78,4662.0,144.5318,144.5318,144.3679,144.3968,4662.0
2024-07-19 13:05:00,149.82,149.91,149.78,149.9,8599.0,144.4354,144.5221,144.3968,144.5125,8599.0
2024-07-19 13:10:00,149.92,149.92,149.84,149.91,7155.0,144.5318,144.5318,144.4547,144.5221,7155.0
2024-07-19 13:15:00,149.91,150.08,149.9,150.08,10713.0,144.5221,144.686,144.5125,144.686,10713.0
2024-07-19 13:20:00,150.07,150.16,149.94,150.09,14542.0,144.6764,144.7632,144.5511,144.6957,14542.0
2024-07-19 13:25:00,150.14,150.27,150.08,150.19,10266.0,144.7439,144.8692,144.686,144.7921,10266.0
2024-07-19 13:30:00,150.19,150.19,150.04,150.09,47147.0,144.7921,144.7921,144.6475,144.6957,47147.0
2024-07-19 13:35:00,150.04,150.48,150.04,150.47,9899.0,144.6475,145.0717,144.6475,145.062,9899.0
2024-07-19 13:40:00,150.47,150.47,150.22,150.27,12876.0,145.062,145.062,144.821,144.8692,12876.0
2024-07-19 13:45:00,150.28,150.49,150.28,150.42,15191.0,144.8788,145.0813,144.8788,145.0138,15191.0
2024-07-19 13:50:00,150.41,150.51,150.33,150.39,10044.0,145.0042,145.1006,144.927,144.9849,10044.0
2024-07-19 13:55:00,150.43,150.6,150.38,150.59,8024.0,145.0235,145.1873,144.9752,145.1777,8024.0
2024-07-19 14:00:00,150.58,150.61,150.4,150.42,8674.0,145.1681,145.197,144.9945,145.0138,8674.0
2024-07-19 14:05:00,150.44,150.53,150.43,150.43,7621.0,145.0331,145.1199,145.0235,145.0235,7621.0
2024-07-19 14:10:00,150.42,150.57,150.37,150.56,10910.0,145.0138,145.1584,144.9656,145.1488,10910.0
2024-07-19 14:15:00,150.53,150.54,150.4,150.46,8701.0,145.1199,145.1295,144.9945,145.0524,8701.0
2024-07-19 14:20:00,150.47,150.47,150.31,150.31,11371.0,145.062,145.062,144.9078,144.9078,11371.0
2024-07-19 14:25:00,150.34,150.41,150.23,150.28,9112.0,144.9367,145.0042,144.8306,144.8788,9112.0
2024-07-19 14:30:00,150.25,150.3,150.19,150.24,8291.0,144.8499,144.8981,144.7921,144.8403,8291.0
2024-07-19 14:35:00,150.27,150.29,150.13,150.22,7790.0,144.8692,144.8885,144.7342,144.821,7790.0
2024-07-19 14:40:00,150.22,150.34,150.21,150.25,9000.0,144.821,144.9367,144.8114,144.8499,9000.0
2024-07-19 14:45:00,150.25,150.26,150.12,150.21,25417.0,144.8499,144.8596,144.7246,144.8114,25417.0
2024-07-19 14:50:00,150.23,150.34,150.17,150.31,8604.0,144.8306,144.9367,144.7728,144.9078,8604.0
2024-07-19 14:55:00,150.37,150.4,150.21,150.22,14476.0,144.9656,144.9945,144.8114,144.821,14476.0
2024-07-19 15:00:00,150.24,150.47,150.2,150.47,18376.0,144.8403,145.062,144.8017,145.062,18376.0
2024-07-19 15:05:00,150.42,150.43,150.32,150.35,17982.0,145.0138,145.0235,144.9174,144.9463,17982.0
2024-07-19 15:10:00,150.37,150.4,150.3,150.4,14066.0,144.9656,144.9945,144.8981,144.9945,14066.0
2024-07-19 15:15:00,150.38,150.4,150.29,150.33,19390.0,144.9752,144.9945,144.8885,144.927,19390.0
2024-07-19 15:20:00,150.31,150.36,150.29,150.3,21498.0,144.9078,144.956,144.8885,144.8981,21498.0
2024-07-19 15:25:00,150.28,150.3,150.11,150.16,38509.0,144.8788,144.8981,144.715,144.7632,38509.0
2024-07-19 15:30:00,150.15,150.16,149.8,149.82,29170.0,144.7535,144.7632,144.4161,144.4354,29170.0
2024-07-19 15:35:00,149.84,149.9,149.57,149.62,38583.0,144.4547,144.5125,144.1944,144.2426,38583.0
2024-07-19 15:40:00,149.64,149.88,149.64,149.8,28406.0,144.2618,144.4932,144.2618,144.4161,28406.0
2024-07-19 15:45:00,149.82,149.88,149.71,149.87,39215.0,144.4354,144.4932,144.3293,144.4836,39215.0
2024-07-19 15:50:00,149.87,149.96,149.71,149.72,83811.0,144.4836,144.5703,144.3293,144.339,83811.0
2024-07-19 15:55:00,149.71,149.79,149.46,149.74,196345.0,144.3293,144.4065,144.0883,144.3583,196345.0
2024-07-22 09:30:00,149.37,149.82,149.37,149.58,39216.0,144.0015,144.4354,144.0015,144.204,39216.0
2024-07-22 09:35:00,149.69,150.61,149.62,150.61,35447.0,144.31,145.197,144.2426,145.197,35447.0
2024-07-22 09:40:00,150.71,150.94,150.35,150.66,27110.0,145.2934,145.5151,144.9463,145.2452,27110.0
2024-07-22 09:45:00,150.66,151.74,150.42,151.74,28727.0,145.2452,146.2864,145.0138,146.2864,28727.0
2024-07-22 09:50:00,151.74,151.74,150.65,150.71,35254.0,146.2864,146.2864,145.2355,145.2934,35254.0
2024-07-22 09:55:00,150.64,150.69,149.8,149.8,12885.0,145.2259,145.2741,144.4161,144.4161,12885.0
2024-07-22 10:00:00,149.85,150.09,149.55,149.56,28505.0,144.4643,144.6957,144.1751,144.1847,28505.0
2024-07-22 10:05:00,149.59,149.82,149.56,149.61,20615.0,144.2136,144.4354,144.1847,144.2329,20615.0
2024-07-22 10:10:00,149.57,149.67,149.02,149.16,42813.0,144.1944,144.2908,143.6641,143.7991,42813.0
2024-07-22 10:15:00,149.11,149.13,148.76,149.13,26771.0,143.7509,143.7702,143.4135,143.7702,26771.0
2024-07-22 10:20:00,149.19,149.63,149.09,149.5,7354.0,143.828,144.2522,143.7316,144.1269,7354.0
2024-07-22 10:25:00,149.6,149.67,149.15,149.26,14135.0,144.2233,144.2908,143.7895,143.8955,14135.0
2024-07-22 10:30:00,149.31,149.62,149.19,149.6,28824.0,143.9437,144.2426,143.828,144.2233,28824.0
2024-07-22 10:35:00,149.52,149.94,149.45,149.9,18571.0,144.1462,144.5511,144.0787,144.5125,18571.0
2024-07-22 10:40:00,149.87,150.16,149.73,150.07,18606.0,144.4836,144.7632,144.3486,144.6764,18606.0
2024-07-22 10:45:00,150.09,150.11,149.6,149.78,27805.0,144.6957,144.715,144.2233,144.3968,27805.0
2024-07-22 10:50:00,149.7,149.82,149.48,149.56,22730.0,144.3197,144.4354,144.1076,144.1847,22730.0
2024-07-22 10:55:00,149.47,149.98,149.35,149.98,12263.0,144.098,144.5896,143.9823,144.5896,12263.0
2024-07-22 11:00:00,149.91,150.22,149.9,149.93,15480.0,144.5221,144.821,144.5125,144.5414,15480.0
2024-07-22 11:05:00,149.93,150.02,149.77,149.87,11604.0,144.5414,144.6282,144.3872,144.4836,11604.0
2024-07-22 11:10:00,149.87,149.98,149.85,149.92,10260.0,144.4836,144.5896,144.4643,144.5318,10260.0
2024-07-22 11:15:00,149.98,150.02,149.84,149.85,12937.0,144.5896,144.6282,144.4547,144.4643,12937.0
2024-07-22 11:20:00,149.85,150.02,149.81,149.86,13242.0,144.4643,144.6282,144.4257,144.4739,13242.0
2024-07-22 11:25:00,149.85,149.97,149.7,149.7,14402.0,144.4643,144.58,144.3197,144.3197,14402.0
2024-07-22 11:30:00,149.74,149.96,149.67,149.78,10208.0,144.3583,144.5703,144.2908,144.3968,10208.0
2024-07-22 11:35:00,149.83,149.87,149.45,149.52,14273.0,144.445,144.4836,144.0787,144.1462,14273.0
2024-07-22 11:40:00,149.52,149.63,149.43,149.63,8861.0,144.1462,144.2522,144.0594,144.2522,8861.0
2024-07-22 11:45:00,149.61,149.84,149.61,149.63,10933.0,144.2329,144.4547,144.2329,144.2522,10933.0
2024-07-22 11:50:00,149.62,149.84,149.61,149.75,10845.0,144.2426,144.4547,144.2329,144.3679,10845.0
2024-07-22 11:55:00,149.71,149.82,149.62,149.63,7040.0,144.3293,144.4354,144.2426,144.2522,7040.0
2024-07-22 12:00:00,149.61,149.67,149.54,149.56,6473.0,144.2329,144.2908,144.1654,144.1847,6473.0
2024-07-22 12:05:00,149.58,149.6,149.46,149.51,13648.0,144.204,144.2233,144.0883,144.1365,13648.0
2024-07-22 12:10:00,149.47,149.49,149.19,149.22,14034.0,144.098,144.1172,143.828,143.8569,14034.0
2024-07-22 12:15:00,149.24,149.34,149.18,149.22,8432.0,143.8762,143.9726,143.8184,143.8569,8432.0
2024-07-22 12:20:00,149.18,149.19,149.02,149.04,13652.0,143.8184,143.828,143.6641,143.6834,13652.0
2024-07-22 12:25:00,149.05,149.05,148.75,148.8,21501.0,143.693,143.693,143.4038,143.452,21501.0
2024-07-22 12:30:00,148.79,148.84,148.73,148.84,15257.0,143.4424,143.4906,143.3846,143.4906,15257.0
2024-07-22 12:35:00,148.84,149.1,148.84,149.02,15128.0,143.4906,143.7413,143.4906,143.6641,15128.0
2024-07-22 12:40:00,149.0,149.02,148.89,149.0,7332.0,143.6448,143.6641,143.5388,143.6448,7332.0
2024-07-22 12:45:00,148.98,148.98,148.72,148.81,12282.0,143.6256,143.6256,143.3749,143.4617,12282.0
2024-07-22 12:50:00,148.84,149.0,148.78,149.0,15579.0,143.4906,143.6448,143.4328,143.6448,15579.0
2024-07-22 12:55:00,149.03,149.16,149.0,149.15,8426.0,143.6738,143.7991,143.6448,143.7895,8426.0
2024-07-22 13:00:00,149.16,149.31,149.14,149.18,6218.0,143.7991,143.9437,143.7798,143.8184,6218.0
2024-07-22 13:05:00,149.24,149.33,149.11,149.19,9002.0,143.8762,143.963,143.7509,143.828,9002.0
2024-07-22 13:10:00,149.18,149.39,149.16,149.37,8830.0,143.8184,144.0208,143.7991,144.0015,8830.0
2024-07-22 13:15:00,149.37,149.39,149.28,149.37,13584.0,144.0015,144.0208,143.9148,144.0015,13584.0
2024-07-22 13:20:00,149.38,149.65,149.37,149.59,23768.0,144.0112,144.2715,144.0015,144.2136,23768.0
2024-07-22 13:25:00,149.57,149.58,149.41,149.42,13146.0,144.1944,144.204,144.0401,144.0498,13146.0
2024-07-22 13:30:00,149.42,149.7,149.4,149.59,16121.0,144.0498,144.3197,144.0305,144.2136,16121.0
2024-07-22 13:35:00,149.56,149.56,149.23,149.32,9121.0,144.1847,144.1847,143.8666,143.9533,9121.0
2024-07-22 13:40:00,149.33,149.58,149.3,149.45,32896.0,143.963,144.204,143.9341,144.0787,32896.0
2024-07-22 13:45:00,149.47,149.53,149.44,149.46,9431.0,144.098,144.1558,144.069,144.0883,9431.0
2024-07-22 13:50:00,149.42,149.46,149.34,149.46,12722.0,144.0498,144.0883,143.9726,144.0883,12722.0
2024-07-22 13:55:00,149.42,149.51,149.34,149.38,153795.0,144.0498,144.1365,143.9726,144.0112,153795.0
2024-07-22 14:00:00,149.42,149.56,149.37,149.41,78639.0,144.0498,144.1847,144.0015,144.0401,78639.0
2024-07-22 14:05:00,149.41,149.41,149.22,149.28,12486.0,144.0401,144.0401,143.8569,143.9148,12486.0
2024-07-22 14:10:00,149.3,149.38,149.21,149.3,40387.0,143.9341,144.0112,143.8473,143.9341,40387.0
2024-07-22 14:15:00,149.3,149.5,149.29,149.5,142094.0,143.9341,144.1269,143.9244,144.1269,142094.0
2024-07-22 14:20:00,149.6,149.75,149.57,149.68,11487.0,144.2233,144.3679,144.1944,144.3004,11487.0
2024-07-22 14:25:00,149.67,149.91,149.66,149.86,11151.0,144.2908,144.5221,144.2811,144.4739,11151.0
2024-07-22 14:30:00,149.83,149.96,149.72,149.87,10315.0,144.445,144.5703,144.339,144.4836,10315.0
2024-07-22 14:35:00,149.89,149.92,149.79,149.91,8587.0,144.5029,144.5318,144.4065,144.5221,8587.0
2024-07-22 14:40:00,149.89,150.21,149.88,150.21,12705.0,144.5029,144.8114,144.4932,144.8114,12705.0
2024-07-22 14:45:00,150.21,150.23,150.03,150.05,11764.0,144.8114,144.8306,144.6378,144.6571,11764.0
2024-07-22 14:50:00,150.08,150.41,150.08,150.39,11165.0,144.686,145.0042,144.686,144.9849,11165.0
2024-07-22 14:55:00,150.36,150.39,150.16,150.21,12465.0,144.956,144.9849,144.7632,144.8114,12465.0
2024-07-22 15:00:00,150.23,150.27,150.08,150.26,11282.0,144.8306,144.8692,144.686,144.8596,11282.0
2024-07-22 15:05:00,150.28,150.32,150.21,150.21,8088.0,144.8788,144.9174,144.8114,144.8114,8088.0
2024-07-22 15:10:00,150.21,150.32,150.18,150.25,12323.0,144.8114,144.9174,144.7824,144.8499,12323.0
2024-07-22 15:15:00,150.25,150.37,150.19,150.32,16197.0,144.8499,144.9656,144.7921,144.9174,16197.0
2024-07-22 15:20:00,150.3,150.42,150.27,150.4,17589.0,144.8981,145.0138,144.8692,144.9945,17589.0
2024-07-22 15:25:00,150.4,150.41,150.26,150.29,13095.0,144.9945,145.0042,144.8596,144.8885,13095.0
2024-07-22 15:30:00,150.27,150.4,150.23,150.39,13694.0,144.8692,144.9945,144.8306,144.9849,13694.0
2024-07-22 15:35:00,150.38,150.43,150.3,150.43,26890.0,144.9752,145.0235,144.8981,145.0235,26890.0
2024-07-22 15:40:00,150.43,150.44,150.29,150.42,32567.0,145.0235,145.0331,144.8885,145.0138,32567.0
2024-07-22 15:45:00,150.41,150.58,150.29,150.34,34953.0,145.0042,145.1681,144.8885,144.9367,34953.0
2024-07-22 15:50:00,150.3,150.64,150.29,150.53,49377.0,144.8981,145.2259,144.8885,145.1199,49377.0
2024-07-22 15:55:00,150.53,151.18,150.51,151.02,294883.0,145.1199,145.7465,145.1006,145.5922,294883.0
2024-07-23 09:30:00,150.2,150.5,149.78,149.82,26116.0,144.8017,145.0909,144.3968,144.4354,26116.0
2024-07-23 09:35:00,149.93,150.79,149.64,150.79,10921.0,144.5414,145.3705,144.2618,145.3705,10921.0
2024-07-23 09:40:00,150.83,150.84,150.26,150.26,16833.0,145.4091,145.4187,144.8596,144.8596,16833.0
2024-07-23 09:45:00,150.31,150.77,150.31,150.72,20159.0,144.9078,145.3512,144.9078,145.303,20159.0
2024-07-23 09:50:00,150.8,150.82,150.41,150.57,19547.0,145.3802,145.3994,145.0042,145.1584,19547.0
2024-07-23 09:55:00,150.6,150.7,150.5,150.6,18002.0,145.1873,145.2837,145.0909,145.1873,18002.0
2024-07-23 10:00:00,150.56,150.81,150.5,150.53,10407.0,145.1488,145.3898,145.0909,145.1199,10407.0
2024-07-23 10:05:00,150.45,150.93,150.45,150.82,4887.0,145.0427,145.5055,145.0427,145.3994,4887.0
2024-07-23 10:10:00,150.76,150.83,150.45,150.61,4897.0,145.3416,145.4091,145.0427,145.197,4897.0
2024-07-23 10:15:00,150.59,150.81,150.53,150.75,5906.0,145.1777,145.3898,145.1199,145.332,5906.0
2024-07-23 10:20:00,150.72,150.8,150.53,150.55,9068.0,145.303,145.3802,145.1199,145.1391,9068.0
2024-07-23 10:25:00,150.65,150.7,150.53,150.59,4597.0,145.2355,145.2837,145.1199,145.1777,4597.0
2024-07-23 10:30:00,150.56,150.68,150.45,150.6,13336.0,145.1488,145.2645,145.0427,145.1873,13336.0
2024-07-23 10:35:00,150.65,150.68,150.37,150.6,10814.0,145.2355,145.2645,144.9656,145.1873,10814.0
2024-07-23 10:40:00,150.56,150.6,150.41,150.55,13586.0,145.1488,145.1873,145.0042,145.1391,13586.0
2024-07-23 10:45:00,150.55,150.57,150.31,150.37,13899.0,145.1391,145.1584,144.9078,144.9656,13899.0
2024-07-23 10:50:00,150.35,150.43,150.28,150.33,24450.0,144.9463,145.0235,144.8788,144.927,24450.0
2024-07-23 10:55:00,150.33,150.47,150.3,150.47,7578.0,144.927,145.062,144.8981,145.062,7578.0
2024-07-23 11:00:00,150.43,150.5,150.32,150.42,4827.0,145.0235,145.0909,144.9174,145.0138,4827.0
2024-07-23 11:05:00,150.4,150.48,150.37,150.41,11030.0,144.9945,145.0717,144.9656,145.0042,11030.0
2024-07-23 11:10:00,150.43,150.45,150.34,150.41,5321.0,145.0235,145.0427,144.9367,145.0042,5321.0
2024-07-23 11:15:00,150.44,150.72,150.38,150.69,12929.0,145.0331,145.303,144.9752,145.2741,12929.0
2024-07-23 11:20:00,150.65,150.75,150.52,150.55,9045.0,145.2355,145.332,145.1102,145.1391,9045.0
2024-07-23 11:25:00,150.56,150.62,150.53,150.6,9964.0,145.1488,145.2066,145.1199,145.1873,9964.0
2024-07-23 11:30:00,150.59,150.6,150.52,150.56,6272.0,145.1777,145.1873,145.1102,145.1488,6272.0
2024-07-23 11:35:00,150.55,150.59,150.35,150.54,10610.0,145.1391,145.1777,144.9463,145.1295,10610.0
2024-07-23 11:40:00,150.49,150.67,150.47,150.67,11126.0,145.0813,145.2548,145.062,145.2548,11126.0
2024-07-23 11:45:00,150.62,150.62,150.34,150.45,11746.0,145.2066,145.2066,144.9367,145.0427,11746.0
2024-07-23 11:50:00,150.47,150.51,150.4,150.42,7568.0,145.062,145.1006,144.9945,145.0138,7568.0
2024-07-23 11:55:00,150.47,150.56,150.41,150.56,4621.0,145.062,145.1488,145.0042,145.1488,4621.0
2024-07-23 12:00:00,150.56,150.58,150.5,150.52,5549.0,145.1488,145.1681,145.0909,145.1102,5549.0
2024-07-23 12:05:00,150.54,150.58,150.45,150.5,11699.0,145.1295,145.1681,145.0427,145.0909,11699.0
2024-07-23 12:10:00,150.5,150.51,150.39,150.44,15119.0,145.0909,145.1006,144.9849,145.0331,15119.0
2024-07-23 12:15:00,150.44,150.55,150.4,150.48,7389.0,145.0331,145.1391,144.9945,145.0717,7389.0
2024-07-23 12:20:00,150.49,150.52,150.4,150.4,6990.0,145.0813,145.1102,144.9945,144.9945,6990.0
2024-07-23 12:25:00,150.4,150.46,150.26,150.29,16393.0,144.9945,145.0524,144.8596,144.8885,16393.0
2024-07-23 12:30:00,150.29,150.5,150.22,150.43,12067.0,144.8885,145.0909,144.821,145.0235,12067.0
2024-07-23 12:35:00,150.48,150.51,150.42,150.46,4431.0,145.0717,145.1006,145.0138,145.0524,4431.0
2024-07-23 12:40:00,150.42,150.56,150.42,150.5,6164.0,145.0138,145.1488,145.0138,145.0909,6164.0
2024-07-23 12:45:00,150.5,150.53,150.42,150.42,5789.0,145.0909,145.1199,145.0138,145.0138,5789.0
2024-07-23 12:50:00,150.42,150.49,150.37,150.38,9319.0,145.0138,145.0813,144.9656,144.9752,9319.0
2024-07-23 12:55:00,150.39,150.52,150.39,150.51,5851.0,144.9849,145.1102,144.9849,145.1006,5851.0
2024-07-23 13:00:00,150.5,150.6,150.49,150.57,2420.0,145.0909,145.1873,145.0813,145.1584,2420.0
2024-07-23 13:05:00,150.55,150.64,150.48,150.56,5821.0,145.1391,145.2259,145.0717,145.1488,5821.0
2024-07-23 13:10:00,150.57,150.63,150.5,150.51,2450.0,145.1584,145.2163,145.0909,145.1006,2450.0
2024-07-23 13:15:00,150.55,150.61,150.49,150.6,5334.0,145.1391,145.197,145.0813,145.1873,5334.0
2024-07-23 13:20:00,150.61,150.64,150.52,150.62,5249.0,145.197,145.2259,145.1102,145.2066,5249.0
2024-07-23 13:25:00,150.56,150.63,150.53,150.53,3105.0,145.1488,145.2163,145.1199,145.1199,3105.0
2024-07-23 13:30:00,150.6,150.68,150.42,150.5,19621.0,145.1873,145.2645,145.0138,145.0909,19621.0
2024-07-23 13:35:00,150.46,150.72,150.44,150.62,19263.0,145.0524,145.303,145.0331,145.2066,19263.0
2024-07-23 13:40:00,150.66,150.84,150.58,150.84,12379.0,145.2452,145.4187,145.1681,145.4187,12379.0
2024-07-23 13:45:00,150.87,150.93,150.69,150.79,3776.0,145.4476,145.5055,145.2741,145.3705,3776.0
2024-07-23 13:50:00,150.79,150.93,150.78,150.92,3919.0,145.3705,145.5055,145.3609,145.4958,3919.0
2024-07-23 13:55:00,150.9,150.92,150.81,150.84,3152.0,145.4766,145.4958,145.3898,145.4187,3152.0
2024-07-23 14:00:00,150.86,150.96,150.8,150.82,8048.0,145.438,145.5344,145.3802,145.3994,8048.0
2024-07-23 14:05:00,150.75,150.85,150.73,150.75,2569.0,145.332,145.4284,145.3127,145.332,2569.0
2024-07-23 14:10:00,150.72,150.79,150.68,150.69,5716.0,145.303,145.3705,145.2645,145.2741,5716.0
2024-07-23 14:15:00,150.71,150.79,150.66,150.69,4254.0,145.2934,145.3705,145.2452,145.2741,4254.0
2024-07-23 14:20:00,150.66,150.72,150.63,150.67,5291.0,145.2452,145.303,145.2163,145.2548,5291.0
2024-07-23 14:25:00,150.65,150.67,150.48,150.66,5778.0,145.2355,145.2548,145.0717,145.2452,5778.0
2024-07-23 14:30:00,150.69,150.7,150.63,150.67,4501.0,145.2741,145.2837,145.2163,145.2548,4501.0
2024-07-23 14:35:00,150.66,150.81,150.64,150.71,4294.0,145.2452,145.3898,145.2259,145.2934,4294.0
2024-07-23 14:40:00,150.66,150.73,150.59,150.69,3908.0,145.2452,145.3127,145.1777,145.2741,3908.0
2024-07-23 14:45:00,150.7,150.74,150.65,150.68,4350.0,145.2837,145.3223,145.2355,145.2645,4350.0
2024-07-23 14:50:00,150.66,150.7,150.65,150.68,17920.0,145.2452,145.2837,145.2355,145.2645,17920.0
2024-07-23 14:55:00,150.67,150.74,150.63,150.68,7704.0,145.2548,145.3223,145.2163,145.2645,7704.0
2024-07-23 15:00:00,150.67,150.7,150.45,150.5,5380.0,145.2548,145.2837,145.0427,145.0909,5380.0
2024-07-23 15:05:00,150.52,150.56,150.45,150.49,6023.0,145.1102,145.1488,145.0427,145.0813,6023.0
2024-07-23 15:10:00,150.5,150.59,150.42,150.42,7640.0,145.0909,145.1777,145.0138,145.0138,7640.0
2024-07-23 15:15:00,150.4,150.51,150.39,150.47,9628.0,144.9945,145.1006,144.9849,145.062,9628.0
2024-07-23 15:20:00,150.48,150.53,150.44,150.52,5123.0,145.0717,145.1199,145.0331,145.1102,5123.0
2024-07-23 15:25:00,150.55,150.63,150.53,150.53,6701.0,145.1391,145.2163,145.1199,145.1199,6701.0
2024-07-23 15:30:00,150.51,150.51,150.38,150.44,8221.0,145.1006,145.1006,144.9752,145.0331,8221.0
2024-07-23 15:35:00,150.44,150.45,150.31,150.33,10952.0,145.0331,145.0427,144.9078,144.927,10952.0
2024-07-23 15:40:00,150.29,150.29,150.0,150.02,11381.0,144.8885,144.8885,144.6089,144.6282,11381.0
2024-07-23 15:45:00,150.03,150.18,149.95,150.18,16251.0,144.6378,144.7824,144.5607,144.7824,16251.0
2024-07-23 15:50:00,150.21,150.37,150.2,150.27,33041.0,144.8114,144.9656,144.8017,144.8692,33041.0
2024-07-23 15:55:00,150.29,150.37,150.11,150.31,98638.0,144.8885,144.9656,144.715,144.9078,98638.0
2024-07-24 09:30:00,150.29,150.75,149.95,150.31,23042.0,144.8885,145.332,144.5607,144.9078,23042.0
2024-07-24 09:35:00,150.36,150.5,150.12,150.44,4340.0,144.956,145.0909,144.7246,145.0331,4340.0
2024-07-24 09:40:00,150.49,150.69,150.33,150.66,24147.0,145.0813,145.2741,144.927,145.2452,24147.0
2024-07-24 09:45:00,150.6,150.92,150.41,150.41,12391.0,145.1873,145.4958,145.0042,145.0042,12391.0
2024-07-24 09:50:00,150.26,150.29,149.56,149.59,7797.0,144.8596,144.8885,144.1847,144.2136,7797.0
2024-07-24 09:55:00,149.6,149.6,149.14,149.19,26879.0,144.2233,144.2233,143.7798,143.828,26879.0
2024-07-24 10:00:00,149.22,149.22,148.62,148.63,32362.0,143.8569,143.8569,143.2785,143.2881,32362.0
2024-07-24 10:05:00,148.64,148.64,148.42,148.5,6189.0,143.2978,143.2978,143.0857,143.1628,6189.0
2024-07-24 10:10:00,148.56,148.58,148.32,148.36,19888.0,143.2207,143.2399,142.9893,143.0278,19888.0
2024-07-24 10:15:00,148.31,148.43,148.05,148.07,18072.0,142.9796,143.0953,142.729,142.7483,18072.0
2024-07-24 10:20:00,148.07,148.18,147.92,147.93,16059.0,142.7483,142.8543,142.6037,142.6133,16059.0
2024-07-24 10:25:00,147.9,148.33,147.88,148.33,11069.0,142.5844,142.9989,142.5651,142.9989,11069.0
2024-07-24 10:30:00,148.29,148.31,147.8,147.85,11737.0,142.9604,142.9796,142.488,142.5362,11737.0
2024-07-24 10:35:00,147.89,148.0,147.58,147.67,10066.0,142.5747,142.6808,142.2759,142.3626,10066.0
2024-07-24 10:40:00,147.71,147.82,147.68,147.68,5789.0,142.4012,142.5073,142.3723,142.3723,5789.0
2024-07-24 10:45:00,147.64,147.81,147.57,147.58,6806.0,142.3337,142.4976,142.2662,142.2759,6806.0
2024-07-24 10:50:00,147.58,147.89,147.45,147.54,19742.0,142.2759,142.5747,142.1506,142.2373,19742.0
2024-07-24 10:55:00,147.55,147.65,147.46,147.56,21182.0,142.247,142.3434,142.1602,142.2566,21182.0
2024-07-24 11:00:00,147.56,147.64,147.49,147.5,17204.0,142.2566,142.3337,142.1891,142.1988,17204.0
2024-07-24 11:05:00,147.44,147.48,147.16,147.16,16944.0,142.1409,142.1795,141.871,141.871,16944.0
2024-07-24 11:10:00,147.16,147.17,146.88,147.07,15195.0,141.871,141.8806,141.601,141.7842,15195.0
2024-07-24 11:15:00,147.03,147.22,146.87,146.87,23851.0,141.7456,141.9288,141.5914,141.5914,23851.0
2024-07-24 11:20:00,146.85,146.88,146.59,146.59,15930.0,141.5721,141.601,141.3215,141.3215,15930.0
2024-07-24 11:25:00,146.65,146.78,146.56,146.73,12975.0,141.3793,141.5046,141.2925,141.4564,12975.0
2024-07-24 11:30:00,146.7,146.85,146.66,146.8,18193.0,141.4275,141.5721,141.3889,141.5239,18193.0
2024-07-24 11:35:00,146.79,146.88,146.73,146.8,10597.0,141.5143,141.601,141.4564,141.5239,10597.0
2024-07-24 11:40:00,146.79,146.97,146.7,146.75,17413.0,141.5143,141.6878,141.4275,141.4757,17413.0
2024-07-24 11:45:00,146.75,147.05,146.71,146.85,16937.0,141.4757,141.7649,141.4372,141.5721,16937.0
2024-07-24 11:50:00,146.82,146.95,146.55,146.56,15915.0,141.5432,141.6685,141.2829,141.2925,15915.0
2024-07-24 11:55:00,146.54,146.81,146.52,146.76,10683.0,141.2733,141.5336,141.254,141.4854,10683.0
2024-07-24 12:00:00,146.77,147.1,146.76,146.92,11673.0,141.495,141.8131,141.4854,141.6396,11673.0
2024-07-24 12:05:00,146.94,147.0,146.8,146.81,6799.0,141.6589,141.7167,141.5239,141.5336,6799.0
2024-07-24 12:10:00,146.81,146.88,146.7,146.87,16019.0,141.5336,141.601,141.4275,141.5914,16019.0
2024-07-24 12:15:00,146.87,146.95,146.77,146.82,11385.0,141.5914,141.6685,141.495,141.5432,11385.0
2024-07-24 12:20:00,146.84,146.88,146.77,146.8,7907.0,141.5625,141.601,141.495,141.5239,7907.0
2024-07-24 12:25:00,146.79,146.81,146.57,146.73,10634.0,141.5143,141.5336,141.3022,141.4564,10634.0
2024-07-24 12:30:00,146.73,146.73,146.4,146.56,15534.0,141.4564,141.4564,141.1383,141.2925,15534.0
2024-07-24 12:35:00,146.59,146.61,146.44,146.56,10905.0,141.3215,141.3407,141.1769,141.2925,10905.0
2024-07-24 12:40:00,146.57,146.57,146.48,146.55,7701.0,141.3022,141.3022,141.2154,141.2829,7701.0
2024-07-24 12:45:00,146.55,146.8,146.51,146.74,6801.0,141.2829,141.5239,141.2443,141.4661,6801.0
2024-07-24 12:50:00,146.73,146.74,146.61,146.63,7839.0,141.4564,141.4661,141.3407,141.36,7839.0
2024-07-24 12:55:00,146.64,146.7,146.58,146.69,5551.0,141.3697,141.4275,141.3118,141.4179,5551.0
2024-07-24 13:00:00,146.69,146.78,146.69,146.74,10208.0,141.4179,141.5046,141.4179,141.4661,10208.0
2024-07-24 13:05:00,146.73,146.87,146.71,146.75,16325.0,141.4564,141.5914,141.4372,141.4757,16325.0
2024-07-24 13:10:00,146.73,146.78,146.45,146.56,24068.0,141.4564,141.5046,141.1865,141.2925,24068.0
2024-07-24 13:15:00,146.49,146.55,146.39,146.54,10928.0,141.2251,141.2829,141.1287,141.2733,10928.0
2024-07-24 13:20:00,146.53,146.57,146.48,146.56,14329.0,141.2636,141.3022,141.2154,141.2925,14329.0
2024-07-24 13:25:00,146.55,146.59,146.42,146.42,10284.0,141.2829,141.3215,141.1576,141.1576,10284.0
2024-07-24 13:30:00,146.41,146.45,146.25,146.4,18066.0,141.1479,141.1865,140.9937,141.1383,18066.0
2024-07-24 13:35:00,146.44,146.55,146.4,146.49,13707.0,141.1769,141.2829,141.1383,141.2251,13707.0
2024-07-24 13:40:00,146.5,146.57,146.44,146.47,15395.0,141.2347,141.3022,141.1769,141.2058,15395.0
2024-07-24 13:45:00,146.49,146.58,146.47,146.49,10631.0,141.2251,141.3118,141.2058,141.2251,10631.0
2024-07-24 13:50:00,146.47,146.59,146.44,146.52,20263.0,141.2058,141.3215,141.1769,141.254,20263.0
2024-07-24 13:55:00,146.54,146.54,146.45,146.45,14486.0,141.2733,141.2733,141.1865,141.1865,14486.0
2024-07-24 14:00:00,146.47,146.47,146.27,146.36,12743.0,141.2058,141.2058,141.013,141.0997,12743.0
2024-07-24 14:05:00,146.37,146.42,146.26,146.33,8917.0,141.1094,141.1576,141.0033,141.0708,8917.0
2024-07-24 14:10:00,146.36,146.36,146.13,146.17,17051.0,141.0997,141.0997,140.878,140.9166,17051.0
2024-07-24 14:15:00,146.18,146.23,146.11,146.18,7262.0,140.9262,140.9744,140.8587,140.9262,7262.0
2024-07-24 14:20:00,146.19,146.19,146.0,146.03,11795.0,140.9358,140.9358,140.7527,140.7816,11795.0
2024-07-24 14:25:00,146.03,146.12,146.02,146.05,20684.0,140.7816,140.8684,140.7719,140.8009,20684.0
2024-07-24 14:30:00,146.06,146.09,145.94,145.96,9144.0,140.8105,140.8394,140.6948,140.7141,9144.0
2024-07-24 14:35:00,145.96,145.99,145.79,145.81,10609.0,140.7141,140.743,140.5502,140.5695,10609.0
2024-07-24 14:40:00,145.82,145.84,145.71,145.79,13510.0,140.5791,140.5984,140.4731,140.5502,13510.0
2024-07-24 14:45:00,145.77,145.9,145.67,145.8,15597.0,140.5309,140.6563,140.4345,140.5599,15597.0
2024-07-24 14:50:00,145.83,145.85,145.62,145.72,15047.0,140.5888,140.6081,140.3863,140.4827,15047.0
2024-07-24 14:55:00,145.73,145.83,145.65,145.65,17214.0,140.4924,140.5888,140.4152,140.4152,17214.0
2024-07-24 15:00:00,145.65,145.72,145.45,145.53,22253.0,140.4152,140.4827,140.2224,140.2996,22253.0
2024-07-24 15:05:00,145.54,145.73,145.4,145.5,15623.0,140.3092,140.4924,140.1742,140.2706,15623.0
2024-07-24 15:10:00,145.5,145.52,145.36,145.44,13829.0,140.2706,140.2899,140.1357,140.2128,13829.0
2024-07-24 15:15:00,145.43,145.52,145.3,145.49,18657.0,140.2032,140.2899,140.0778,140.261,18657.0
2024-07-24 15:20:00,145.51,145.66,145.51,145.6,23211.0,140.2803,140.4249,140.2803,140.367,23211.0
2024-07-24 15:25:00,145.63,145.66,145.54,145.65,22869.0,140.396,140.4249,140.3092,140.4152,22869.0
2024-07-24 15:30:00,145.63,146.02,145.63,145.99,43254.0,140.396,140.7719,140.396,140.743,43254.0
2024-07-24 15:35:00,145.96,146.04,145.74,145.75,38603.0,140.7141,140.7912,140.502,140.5117,38603.0
2024-07-24 15:40:00,145.78,145.86,145.56,145.59,39313.0,140.5406,140.6177,140.3285,140.3574,39313.0
2024-07-24 15:45:00,145.62,145.84,145.59,145.84,60984.0,140.3863,140.5984,140.3574,140.5984,60984.0
2024-07-24 15:50:00,145.89,146.56,145.86,146.44,93109.0,140.6466,141.2925,140.6177,141.1769,93109.0
2024-07-24 15:55:00,146.44,146.56,146.27,146.5,252722.0,141.1769,141.2925,141.013,141.2347,252722.0
2024-07-25 09:30:00,146.58,146.81,146.27,146.41,28402.0,141.3118,141.5336,141.013,141.1479,28402.0
2024-07-25 09:35:00,146.71,146.99,146.53,146.94,10911.0,141.4372,141.7071,141.2636,141.6589,10911.0
2024-07-25 09:40:00,146.84,147.33,146.81,147.21,13194.0,141.5625,142.0349,141.5336,141.9192,13194.0
2024-07-25 09:45:00,147.16,147.87,147.02,147.81,15670.0,141.871,142.5555,141.736,142.4976,15670.0
2024-07-25 09:50:00,147.88,149.0,147.86,148.99,35245.0,142.5651,143.6448,142.5458,143.6352,35245.0
2024-07-25 09:55:00,148.91,149.31,148.69,148.86,51830.0,143.5581,143.9437,143.346,143.5099,51830.0
2024-07-25 10:00:00,148.85,148.89,148.45,148.76,17623.0,143.5002,143.5388,143.1146,143.4135,17623.0
2024-07-25 10:05:00,148.73,149.11,148.49,149.05,20176.0,143.3846,143.7509,143.1532,143.693,20176.0
2024-07-25 10:10:00,149.08,149.42,148.98,149.15,15633.0,143.722,144.0498,143.6256,143.7895,15633.0
2024-07-25 10:15:00,149.17,149.18,148.83,148.96,16941.0,143.8087,143.8184,143.481,143.6063,16941.0
2024-07-25 10:20:00,148.93,149.0,148.54,148.54,7441.0,143.5774,143.6448,143.2014,143.2014,7441.0
2024-07-25 10:25:00,148.52,148.6,148.3,148.48,8084.0,143.1821,143.2592,142.97,143.1435,8084.0
2024-07-25 10:30:00,148.41,148.43,147.88,147.95,12146.0,143.0761,143.0953,142.5651,142.6326,12146.0
2024-07-25 10:35:00,147.88,147.98,147.61,147.61,26655.0,142.5651,142.6615,142.3048,142.3048,26655.0
2024-07-25 10:40:00,147.57,147.67,147.2,147.25,10458.0,142.2662,142.3626,141.9095,141.9577,10458.0
2024-07-25 10:45:00,147.3,147.3,146.8,146.91,16716.0,142.0059,142.0059,141.5239,141.63,16716.0
2024-07-25 10:50:00,146.87,147.24,146.87,147.14,15368.0,141.5914,141.9481,141.5914,141.8517,15368.0
2024-07-25 10:55:00,147.23,147.66,147.15,147.56,20922.0,141.9385,142.353,141.8613,142.2566,20922.0
2024-07-25 11:00:00,147.61,148.44,147.61,148.38,68083.0,142.3048,143.105,142.3048,143.0471,68083.0
2024-07-25 11:05:00,148.55,149.0,148.41,148.92,71280.0,143.211,143.6448,143.0761,143.5677,71280.0
2024-07-25 11:10:00,148.88,149.12,148.65,148.74,51940.0,143.5292,143.7605,143.3074,143.3942,51940.0
2024-07-25 11:15:00,148.7,148.91,148.56,148.59,16642.0,143.3556,143.5581,143.2207,143.2496,16642.0
2024-07-25 11:20:00,148.56,148.62,148.23,148.3,25734.0,143.2207,143.2785,142.9025,142.97,25734.0
2024-07-25 11:25:00,148.29,148.32,147.91,148.21,25540.0,142.9604,142.9893,142.594,142.8832,25540.0
2024-07-25 11:30:00,148.19,148.31,148.12,148.26,9179.0,142.864,142.9796,142.7965,142.9314,9179.0
2024-07-25 11:35:00,148.26,148.47,148.19,148.42,20728.0,142.9314,143.1339,142.864,143.0857,20728.0
2024-07-25 11:40:00,148.45,148.7,148.41,148.59,10488.0,143.1146,143.3556,143.0761,143.2496,10488.0
2024-07-25 11:45:00,148.66,148.94,148.59,148.59,9398.0,143.3171,143.587,143.2496,143.2496,9398.0
2024-07-25 11:50:00,148.62,148.77,148.59,148.62,7536.0,143.2785,143.4231,143.2496,143.2785,7536.0
2024-07-25 11:55:00,148.63,148.85,148.61,148.85,10443.0,143.2881,143.5002,143.2689,143.5002,10443.0
2024-07-25 12:00:00,148.85,148.85,148.46,148.52,12219.0,143.5002,143.5002,143.1243,143.1821,12219.0
2024-07-25 12:05:00,148.54,148.6,148.17,148.24,30144.0,143.2014,143.2592,142.8447,142.9122,30144.0
2024-07-25 12:10:00,148.24,148.49,148.2,148.49,8473.0,142.9122,143.1532,142.8736,143.1532,8473.0
2024-07-25 12:15:00,148.46,148.69,148.46,148.62,7666.0,143.1243,143.346,143.1243,143.2785,7666.0
2024-07-25 12:20:00,148.59,148.62,148.39,148.44,5403.0,143.2496,143.2785,143.0568,143.105,5403.0
2024-07-25 12:25:00,148.39,148.5,148.37,148.47,6133.0,143.0568,143.1628,143.0375,143.1339,6133.0
2024-07-25 12:30:00,148.43,148.52,148.42,148.47,3674.0,143.0953,143.1821,143.0857,143.1339,3674.0
2024-07-25 12:35:00,148.47,148.47,148.13,148.28,11972.0,143.1339,143.1339,142.8061,142.9507,11972.0
2024-07-25 12:40:00,148.32,148.43,148.3,148.36,5144.0,142.9893,143.0953,142.97,143.0278,5144.0
2024-07-25 12:45:00,148.35,148.38,148.1,148.11,8801.0,143.0182,143.0471,142.7772,142.7868,8801.0
2024-07-25 12:50:00,148.12,148.13,148.0,148.09,6819.0,142.7965,142.8061,142.6808,142.7676,6819.0
2024-07-25 12:55:00,148.14,148.24,148.07,148.13,6927.0,142.8158,142.9122,142.7483,142.8061,6927.0
2024-07-25 13:00:00,148.15,148.4,148.13,148.27,13765.0,142.8254,143.0664,142.8061,142.9411,13765.0
2024-07-25 13:05:00,148.3,148.33,148.09,148.24,10442.0,142.97,142.9989,142.7676,142.9122,10442.0
2024-07-25 13:10:00,148.25,148.3,148.14,148.15,5125.0,142.9218,142.97,142.8158,142.8254,5125.0
2024-07-25 13:15:00,148.14,148.14,147.8,147.9,10976.0,142.8158,142.8158,142.488,142.5844,10976.0
2024-07-25 13:20:00,147.87,147.98,147.8,147.84,16607.0,142.5555,142.6615,142.488,142.5265,16607.0
2024-07-25 13:25:00,147.87,147.88,147.74,147.79,5253.0,142.5555,142.5651,142.4301,142.4783,5253.0
2024-07-25 13:30:00,147.82,147.88,147.57,147.59,11484.0,142.5073,142.5651,142.2662,142.2855,11484.0
2024-07-25 13:35:00,147.58,147.6,147.42,147.42,9395.0,142.2759,142.2952,142.1216,142.1216,9395.0
2024-07-25 13:40:00,147.41,147.49,147.38,147.39,7142.0,142.112,142.1891,142.0831,142.0927,7142.0
2024-07-25 13:45:00,147.41,147.41,147.1,147.32,24660.0,142.112,142.112,141.8131,142.0252,24660.0
2024-07-25 13:50:00,147.29,147.33,147.09,147.25,10252.0,141.9963,142.0349,141.8035,141.9577,10252.0
2024-07-25 13:55:00,147.26,147.28,147.08,147.09,21005.0,141.9674,141.9867,141.7939,141.8035,21005.0
2024-07-25 14:00:00,147.08,147.11,146.95,147.0,18105.0,141.7939,141.8228,141.6685,141.7167,18105.0
2024-07-25 14:05:00,147.0,147.05,146.93,146.99,16003.0,141.7167,141.7649,141.6492,141.7071,16003.0
2024-07-25 14:10:00,147.0,147.08,146.95,147.0,16880.0,141.7167,141.7939,141.6685,141.7167,16880.0
2024-07-25 14:15:00,147.01,147.07,146.98,147.06,8892.0,141.7264,141.7842,141.6974,141.7746,8892.0
2024-07-25 14:20:00,147.09,147.09,146.89,147.0,8486.0,141.8035,141.8035,141.6107,141.7167,8486.0
2024-07-25 14:25:00,146.97,147.1,146.92,146.93,10132.0,141.6878,141.8131,141.6396,141.6492,10132.0
2024-07-25 14:30:00,146.96,147.05,146.92,146.94,8336.0,141.6782,141.7649,141.6396,141.6589,8336.0
2024-07-25 14:35:00,146.9,146.9,146.75,146.87,12059.0,141.6203,141.6203,141.4757,141.5914,12059.0
2024-07-25 14:40:00,146.87,146.87,146.76,146.83,6893.0,141.5914,141.5914,141.4854,141.5528,6893.0
2024-07-25 14:45:00,146.8,146.8,146.62,146.64,7207.0,141.5239,141.5239,141.3504,141.3697,7207.0
2024-07-25 14:50:00,146.64,146.67,146.5,146.55,9185.0,141.3697,141.3986,141.2347,141.2829,9185.0
2024-07-25 14:55:00,146.49,146.66,146.47,146.61,6284.0,141.2251,141.3889,141.2058,141.3407,6284.0
2024-07-25 15:00:00,146.67,146.72,146.51,146.56,8521.0,141.3986,141.4468,141.2443,141.2925,8521.0
2024-07-25 15:05:00,146.55,146.6,146.49,146.58,10310.0,141.2829,141.3311,141.2251,141.3118,10310.0
2024-07-25 15:10:00,146.58,146.94,146.57,146.9,21369.0,141.3118,141.6589,141.3022,141.6203,21369.0
2024-07-25 15:15:00,146.9,147.02,146.89,146.95,10749.0,141.6203,141.736,141.6107,141.6685,10749.0
2024-07-25 15:20:00,146.96,147.12,146.9,147.07,14010.0,141.6782,141.8324,141.6203,141.7842,14010.0
2024-07-25 15:25:00,147.09,147.26,147.06,147.13,22069.0,141.8035,141.9674,141.7746,141.8421,22069.0
2024-07-25 15:30:00,147.18,147.34,147.12,147.13,20200.0,141.8903,142.0445,141.8324,141.8421,20200.0
2024-07-25 15:35:00,147.16,147.3,146.86,146.91,16300.0,141.871,142.0059,141.5818,141.63,16300.0
2024-07-25 15:40:00,146.9,146.94,146.78,146.8,17146.0,141.6203,141.6589,141.5046,141.5239,17146.0
2024-07-25 15:45:00,146.77,146.92,146.7,146.85,30623.0,141.495,141.6396,141.4275,141.5721,30623.0
2024-07-25 15:50:00,146.82,146.83,146.33,146.34,71312.0,141.5432,141.5528,141.0708,141.0804,71312.0
2024-07-25 15:55:00,146.33,146.37,145.99,146.29,219082.0,141.0708,141.1094,140.743,141.0322,219082.0
2024-07-26 09:30:00,147.25,148.04,147.25,147.81,35673.0,141.9577,142.7193,141.9577,142.4976,35673.0
2024-07-26 09:35:00,147.71,148.75,147.55,148.3,21249.0,142.4012,143.4038,142.247,142.97,21249.0
2024-07-26 09:40:00,148.38,149.11,148.38,148.89,44090.0,143.0471,143.7509,143.0471,143.5388,44090.0
2024-07-26 09:45:00,148.81,149.32,148.8,149.0,27864.0,143.4617,143.9533,143.452,143.6448,27864.0
2024-07-26 09:50:00,149.02,149.29,148.78,149.05,22821.0,143.6641,143.9244,143.4328,143.693,22821.0
2024-07-26 09:55:00,149.06,149.24,148.85,149.16,22362.0,143.7027,143.8762,143.5002,143.7991,22362.0
2024-07-26 10:00:00,149.17,149.99,149.07,149.99,29187.0,143.8087,144.5993,143.7123,144.5993,29187.0
2024-07-26 10:05:00,149.89,149.9,149.42,149.74,15488.0,144.5029,144.5125,144.0498,144.3583,15488.0
2024-07-26 10:10:00,149.74,149.95,149.19,149.2,33994.0,144.3583,144.5607,143.828,143.8377,33994.0
2024-07-26 10:15:00,149.21,149.32,148.96,149.17,20980.0,143.8473,143.9533,143.6063,143.8087,20980.0
2024-07-26 10:20:00,149.22,149.25,148.91,149.04,16085.0,143.8569,143.8859,143.5581,143.6834,16085.0
2024-07-26 10:25:00,149.02,149.32,148.99,149.2,10330.0,143.6641,143.9533,143.6352,143.8377,10330.0
2024-07-26 10:30:00,149.2,149.25,148.84,148.85,18026.0,143.8377,143.8859,143.4906,143.5002,18026.0
2024-07-26 10:35:00,148.9,149.01,148.55,148.71,16874.0,143.5484,143.6545,143.211,143.3653,16874.0
2024-07-26 10:40:00,148.82,148.97,148.67,148.78,9023.0,143.4713,143.6159,143.3267,143.4328,9023.0
2024-07-26 10:45:00,148.83,149.03,148.81,149.0,12569.0,143.481,143.6738,143.4617,143.6448,12569.0
2024-07-26 10:50:00,148.95,149.01,148.78,149.0,13714.0,143.5966,143.6545,143.4328,143.6448,13714.0
2024-07-26 10:55:00,148.99,149.1,148.78,148.95,14303.0,143.6352,143.7413,143.4328,143.5966,14303.0
2024-07-26 11:00:00,149.0,149.08,148.28,148.41,54536.0,143.6448,143.722,142.9507,143.0761,54536.0
2024-07-26 11:05:00,148.43,148.6,148.16,148.16,32860.0,143.0953,143.2592,142.835,142.835,32860.0
2024-07-26 11:10:00,148.1,148.49,147.97,148.32,47706.0,142.7772,143.1532,142.6519,142.9893,47706.0
2024-07-26 11:15:00,148.29,148.36,148.19,148.36,12322.0,142.9604,143.0278,142.864,143.0278,12322.0
2024-07-26 11:20:00,148.47,148.65,148.4,148.58,14161.0,143.1339,143.3074,143.0664,143.2399,14161.0
2024-07-26 11:25:00,148.54,148.78,148.45,148.74,15671.0,143.2014,143.4328,143.1146,143.3942,15671.0
2024-07-26 11:30:00,148.75,148.85,148.71,148.72,9288.0,143.4038,143.5002,143.3653,143.3749,9288.0
2024-07-26 11:35:00,148.73,148.88,148.73,148.88,8490.0,143.3846,143.5292,143.3846,143.5292,8490.0
2024-07-26 11:40:00,148.89,148.95,148.69,148.69,11956.0,143.5388,143.5966,143.346,143.346,11956.0
2024-07-26 11:45:00,148.73,148.91,148.64,148.72,10227.0,143.3846,143.5581,143.2978,143.3749,10227.0
2024-07-26 11:50:00,148.78,148.79,148.7,148.78,5305.0,143.4328,143.4424,143.3556,143.4328,5305.0
2024-07-26 11:55:00,148.79,149.01,148.79,148.98,8647.0,143.4424,143.6545,143.4424,143.6256,8647.0
2024-07-26 12:00:00,148.99,149.13,148.93,149.08,13422.0,143.6352,143.7702,143.5774,143.722,13422.0
2024-07-26 12:05:00,149.08,149.22,149.08,149.21,13358.0,143.722,143.8569,143.722,143.8473,13358.0
2024-07-26 12:10:00,149.25,149.26,149.05,149.07,6714.0,143.8859,143.8955,143.693,143.7123,6714.0
2024-07-26 12:15:00,149.07,149.11,148.9,148.97,7427.0,143.7123,143.7509,143.5484,143.6159,7427.0
2024-07-26 12:20:00,148.92,148.95,148.81,148.88,8468.0,143.5677,143.5966,143.4617,143.5292,8468.0
2024-07-26 12:25:00,148.87,148.97,148.82,148.87,4733.0,143.5195,143.6159,143.4713,143.5195,4733.0
2024-07-26 12:30:00,148.86,148.86,148.72,148.8,5299.0,143.5099,143.5099,143.3749,143.452,5299.0
2024-07-26 12:35:00,148.78,148.87,148.68,148.87,9843.0,143.4328,143.5195,143.3363,143.5195,9843.0
2024-07-26 12:40:00,148.84,148.98,148.82,148.92,8368.0,143.4906,143.6256,143.4713,143.5677,8368.0
2024-07-26 12:45:00,148.93,148.93,148.74,148.81,5400.0,143.5774,143.5774,143.3942,143.4617,5400.0
2024-07-26 12:50:00,148.81,148.96,148.81,148.93,5083.0,143.4617,143.6063,143.4617,143.5774,5083.0
2024-07-26 12:55:00,148.93,149.0,148.89,148.97,8583.0,143.5774,143.6448,143.5388,143.6159,8583.0
2024-07-26 13:00:00,148.94,148.94,148.85,148.9,4817.0,143.587,143.587,143.5002,143.5484,4817.0
2024-07-26 13:05:00,148.88,148.95,148.83,148.89,4873.0,143.5292,143.5966,143.481,143.5388,4873.0
2024-07-26 13:10:00,148.89,148.89,148.77,148.79,5095.0,143.5388,143.5388,143.4231,143.4424,5095.0
2024-07-26 13:15:00,148.78,148.9,148.78,148.9,4306.0,143.4328,143.5484,143.4328,143.5484,4306.0
2024-07-26 13:20:00,148.88,148.96,148.83,148.89,8746.0,143.5292,143.6063,143.481,143.5388,8746.0
2024-07-26 13:25:00,148.92,149.01,148.89,149.01,7173.0,143.5677,143.6545,143.5388,143.6545,7173.0
2024-07-26 13:30:00,149.01,149.01,148.82,148.84,10444.0,143.6545,143.6545,143.4713,143.4906,10444.0
2024-07-26 13:35:00,148.83,148.86,148.48,148.49,9953.0,143.481,143.5099,143.1435,143.1532,9953.0
2024-07-26 13:40:00,148.5,148.52,148.27,148.31,10211.0,143.1628,143.1821,142.9411,142.9796,10211.0
2024-07-26 13:45:00,148.31,148.41,148.18,148.2,10009.0,142.9796,143.0761,142.8543,142.8736,10009.0
2024-07-26 13:50:00,148.17,148.26,148.1,148.22,9440.0,142.8447,142.9314,142.7772,142.8929,9440.0
2024-07-26 13:55:00,148.2,148.26,148.16,148.25,4691.0,142.8736,142.9314,142.835,142.9218,4691.0
2024-07-26 14:00:00,148.25,148.35,148.23,148.3,7073.0,142.9218,143.0182,142.9025,142.97,7073.0
2024-07-26 14:05:00,148.29,148.38,148.25,148.38,6191.0,142.9604,143.0471,142.9218,143.0471,6191.0
2024-07-26 14:10:00,148.38,148.4,148.28,148.3,8792.0,143.0471,143.0664,142.9507,142.97,8792.0
2024-07-26 14:15:00,148.3,148.36,148.28,148.28,5356.0,142.97,143.0278,142.9507,142.9507,5356.0
2024-07-26 14:20:00,148.27,148.32,148.19,148.31,7361.0,142.9411,142.9893,142.864,142.9796,7361.0
2024-07-26 14:25:00,148.3,148.3,148.16,148.16,4771.0,142.97,142.97,142.835,142.835,4771.0
2024-07-26 14:30:00,148.14,148.16,148.05,148.15,8568.0,142.8158,142.835,142.729,142.8254,8568.0
2024-07-26 14:35:00,148.17,148.22,148.15,148.17,2697.0,142.8447,142.8929,142.8254,142.8447,2697.0
2024-07-26 14:40:00,148.16,148.16,147.9,148.15,7827.0,142.835,142.835,142.5844,142.8254,7827.0
2024-07-26 14:45:00,148.1,148.1,147.99,148.09,4407.0,142.7772,142.7772,142.6711,142.7676,4407.0
2024-07-26 14:50:00,148.05,148.09,148.03,148.03,4713.0,142.729,142.7676,142.7097,142.7097,4713.0
2024-07-26 14:55:00,148.04,148.1,148.0,148.0,6656.0,142.7193,142.7772,142.6808,142.6808,6656.0
2024-07-26 15:00:00,148.0,148.05,147.98,148.01,5910.0,142.6808,142.729,142.6615,142.6904,5910.0
2024-07-26 15:05:00,148.02,148.19,147.94,148.17,8142.0,142.7001,142.864,142.6229,142.8447,8142.0
2024-07-26 15:10:00,148.16,148.34,148.13,148.31,13629.0,142.835,143.0086,142.8061,142.9796,13629.0
2024-07-26 15:15:00,148.33,148.45,148.28,148.45,9682.0,142.9989,143.1146,142.9507,143.1146,9682.0
2024-07-26 15:20:00,148.43,148.59,148.43,148.51,14357.0,143.0953,143.2496,143.0953,143.1725,14357.0
2024-07-26 15:25:00,148.53,148.63,148.51,148.56,7950.0,143.1917,143.2881,143.1725,143.2207,7950.0
2024-07-26 15:30:00,148.57,148.59,148.3,148.36,17518.0,143.2303,143.2496,142.97,143.0278,17518.0
2024-07-26 15:35:00,148.35,148.46,148.32,148.42,18704.0,143.0182,143.1243,142.9893,143.0857,18704.0
2024-07-26 15:40:00,148.42,148.61,148.39,148.61,17641.0,143.0857,143.2689,143.0568,143.2689,17641.0
2024-07-26 15:45:00,148.62,148.79,148.59,148.71,31356.0,143.2785,143.4424,143.2496,143.3653,31356.0
2024-07-26 15:50:00,148.72,148.89,148.6,148.6,53332.0,143.3749,143.5388,143.2592,143.2592,53332.0
2024-07-26 15:55:00,148.6,149.15,148.6,149.02,146212.0,143.2592,143.7895,143.2592,143.6641,146212.0
2024-07-29 09:30:00,147.38,147.9,146.14,146.32,72089.0,142.0831,142.5844,140.8876,141.0612,72089.0
2024-07-29 09:35:00,146.32,146.56,146.04,146.3,49659.0,141.0612,141.2925,140.7912,141.0419,49659.0
2024-07-29 09:40:00,146.29,146.3,145.46,145.47,88271.0,141.0322,141.0419,140.2321,140.2417,88271.0
2024-07-29 09:45:00,145.44,145.77,145.14,145.77,47027.0,140.2128,140.5309,139.9236,140.5309,47027.0
2024-07-29 09:50:00,145.75,146.08,145.63,145.99,49923.0,140.5117,140.8298,140.396,140.743,49923.0
2024-07-29 09:55:00,145.97,146.43,145.96,146.36,27238.0,140.7237,141.1672,140.7141,141.0997,27238.0
2024-07-29 10:00:00,146.35,147.04,146.33,146.73,28574.0,141.0901,141.7553,141.0708,141.4564,28574.0
2024-07-29 10:05:00,146.73,146.85,146.5,146.72,14453.0,141.4564,141.5721,141.2347,141.4468,14453.0
2024-07-29 10:10:00,146.66,146.85,146.61,146.68,8104.0,141.3889,141.5721,141.3407,141.4082,8104.0
2024-07-29 10:15:00,146.72,147.06,146.67,146.78,16976.0,141.4468,141.7746,141.3986,141.5046,16976.0
2024-07-29 10:20:00,146.73,146.84,146.47,146.48,14241.0,141.4564,141.5625,141.2058,141.2154,14241.0
2024-07-29 10:25:00,146.48,146.48,145.99,146.05,25168.0,141.2154,141.2154,140.743,140.8009,25168.0
2024-07-29 10:30:00,146.05,146.05,145.46,145.46,24069.0,140.8009,140.8009,140.2321,140.2321,24069.0
2024-07-29 10:35:00,145.46,145.79,145.32,145.67,18847.0,140.2321,140.5502,140.0971,140.4345,18847.0
2024-07-29 10:40:00,145.71,145.77,145.43,145.55,16520.0,140.4731,140.5309,140.2032,140.3188,16520.0
2024-07-29 10:45:00,145.54,145.72,145.54,145.61,11713.0,140.3092,140.4827,140.3092,140.3767,11713.0
2024-07-29 10:50:00,145.63,145.85,145.52,145.85,10225.0,140.396,140.6081,140.2899,140.6081,10225.0
2024-07-29 10:55:00,145.87,146.02,145.8,146.02,27985.0,140.6273,140.7719,140.5599,140.7719,27985.0
2024-07-29 11:00:00,146.09,146.24,145.94,145.96,18748.0,140.8394,140.984,140.6948,140.7141,18748.0
2024-07-29 11:05:00,145.92,146.17,145.7,146.15,40321.0,140.6755,140.9166,140.4635,140.8973,40321.0
2024-07-29 11:10:00,146.16,146.18,146.0,146.09,18416.0,140.9069,140.9262,140.7527,140.8394,18416.0
2024-07-29 11:15:00,146.08,146.25,146.02,146.19,17113.0,140.8298,140.9937,140.7719,140.9358,17113.0
2024-07-29 11:20:00,146.17,146.56,146.1,146.54,19421.0,140.9166,141.2925,140.8491,141.2733,19421.0
2024-07-29 11:25:00,146.55,146.57,146.26,146.35,7265.0,141.2829,141.3022,141.0033,141.0901,7265.0
2024-07-29 11:30:00,146.34,146.45,146.05,146.19,9658.0,141.0804,141.1865,140.8009,140.9358,9658.0
2024-07-29 11:35:00,146.21,146.31,146.18,146.2,6311.0,140.9551,141.0515,140.9262,140.9455,6311.0
2024-07-29 11:40:00,146.21,146.29,146.11,146.26,6957.0,140.9551,141.0322,140.8587,141.0033,6957.0
2024-07-29 11:45:00,146.26,146.69,146.26,146.68,7537.0,141.0033,141.4179,141.0033,141.4082,7537.0
2024-07-29 11:50:00,146.67,146.74,146.52,146.67,7614.0,141.3986,141.4661,141.254,141.3986,7614.0
2024-07-29 11:55:00,146.72,147.07,146.68,147.07,6868.0,141.4468,141.7842,141.4082,141.7842,6868.0
2024-07-29 12:00:00,147.08,147.09,146.88,146.92,9322.0,141.7939,141.8035,141.601,141.6396,9322.0
2024-07-29 12:05:00,146.91,147.34,146.91,147.27,14727.0,141.63,142.0445,141.63,141.977,14727.0
2024-07-29 12:10:00,147.31,147.42,147.19,147.3,9809.0,142.0156,142.1216,141.8999,142.0059,9809.0
2024-07-29 12:15:00,147.28,147.28,147.12,147.12,6558.0,141.9867,141.9867,141.8324,141.8324,6558.0
2024-07-29 12:20:00,147.12,147.12,146.42,146.42,9185.0,141.8324,141.8324,141.1576,141.1576,9185.0
2024-07-29 12:25:00,146.45,146.45,146.22,146.4,13033.0,141.1865,141.1865,140.9648,141.1383,13033.0
2024-07-29 12:30:00,146.38,146.47,146.29,146.39,7117.0,141.119,141.2058,141.0322,141.1287,7117.0
2024-07-29 12:35:00,146.35,146.48,146.32,146.43,7317.0,141.0901,141.2154,141.0612,141.1672,7317.0
2024-07-29 12:40:00,146.47,146.49,146.37,146.37,4810.0,141.2058,141.2251,141.1094,141.1094,4810.0
2024-07-29 12:45:00,146.36,146.4,146.35,146.36,2992.0,141.0997,141.1383,141.0901,141.0997,2992.0
2024-07-29 12:50:00,146.38,146.47,146.25,146.44,8375.0,141.119,141.2058,140.9937,141.1769,8375.0
2024-07-29 12:55:00,146.43,146.7,146.42,146.68,7226.0,141.1672,141.4275,141.1576,141.4082,7226.0
2024-07-29 13:00:00,146.76,146.99,146.74,146.94,8841.0,141.4854,141.7071,141.4661,141.6589,8841.0
2024-07-29 13:05:00,146.94,146.94,146.74,146.84,7047.0,141.6589,141.6589,141.4661,141.5625,7047.0
2024-07-29 13:10:00,146.81,147.02,146.75,147.02,8793.0,141.5336,141.736,141.4757,141.736,8793.0
2024-07-29 13:15:00,146.99,147.13,146.99,147.03,5465.0,141.7071,141.8421,141.7071,141.7456,5465.0
2024-07-29 13:20:00,147.02,147.25,147.01,147.22,7524.0,141.736,141.9577,141.7264,141.9288,7524.0
2024-07-29 13:25:00,147.22,147.22,147.04,147.05,6566.0,141.9288,141.9288,141.7553,141.7649,6566.0
2024-07-29 13:30:00,147.08,147.21,147.0,147.17,7914.0,141.7939,141.9192,141.7167,141.8806,7914.0
2024-07-29 13:35:00,147.17,147.25,146.98,147.07,10809.0,141.8806,141.9577,141.6974,141.7842,10809.0
2024-07-29 13:40:00,147.09,147.17,147.01,147.05,5928.0,141.8035,141.8806,141.7264,141.7649,5928.0
2024-07-29 13:45:00,147.07,147.14,146.81,146.81,6674.0,141.7842,141.8517,141.5336,141.5336,6674.0
2024-07-29 13:50:00,146.84,146.93,146.81,146.85,7709.0,141.5625,141.6492,141.5336,141.5721,7709.0
2024-07-29 13:55:00,146.87,146.99,146.84,146.97,7266.0,141.5914,141.7071,141.5625,141.6878,7266.0
2024-07-29 14:00:00,146.92,146.96,146.75,146.84,7409.0,141.6396,141.6782,141.4757,141.5625,7409.0
2024-07-29 14:05:00,146.84,146.99,146.81,146.93,6980.0,141.5625,141.7071,141.5336,141.6492,6980.0
2024-07-29 14:10:00,147.03,147.04,146.88,146.88,4629.0,141.7456,141.7553,141.601,141.601,4629.0
2024-07-29 14:15:00,146.9,146.92,146.8,146.92,9642.0,141.6203,141.6396,141.5239,141.6396,9642.0
2024-07-29 14:20:00,146.95,147.0,146.73,146.78,21735.0,141.6685,141.7167,141.4564,141.5046,21735.0
2024-07-29 14:25:00,146.82,146.86,146.74,146.85,11415.0,141.5432,141.5818,141.4661,141.5721,11415.0
2024-07-29 14:30:00,146.85,146.98,146.83,146.88,8487.0,141.5721,141.6974,141.5528,141.601,8487.0
2024-07-29 14:35:00,146.88,146.9,146.81,146.83,8504.0,141.601,141.6203,141.5336,141.5528,8504.0
2024-07-29 14:40:00,146.81,147.15,146.79,147.03,9567.0,141.5336,141.8613,141.5143,141.7456,9567.0
2024-07-29 14:45:00,147.04,147.14,147.0,147.02,5677.0,141.7553,141.8517,141.7167,141.736,5677.0
2024-07-29 14:50:00,147.04,147.04,146.9,146.97,7544.0,141.7553,141.7553,141.6203,141.6878,7544.0
2024-07-29 14:55:00,146.99,147.0,146.81,146.84,8775.0,141.7071,141.7167,141.5336,141.5625,8775.0
2024-07-29 15:00:00,146.83,146.88,146.74,146.78,6429.0,141.5528,141.601,141.4661,141.5046,6429.0
2024-07-29 15:05:00,146.76,146.87,146.69,146.87,8187.0,141.4854,141.5914,141.4179,141.5914,8187.0
2024-07-29 15:10:00,146.88,146.94,146.81,146.82,7786.0,141.601,141.6589,141.5336,141.5432,7786.0
2024-07-29 15:15:00,146.81,146.87,146.72,146.76,11656.0,141.5336,141.5914,141.4468,141.4854,11656.0
2024-07-29 15:20:00,146.78,147.06,146.74,146.96,8797.0,141.5046,141.7746,141.4661,141.6782,8797.0
2024-07-29 15:25:00,146.96,147.15,146.95,147.04,13494.0,141.6782,141.8613,141.6685,141.7553,13494.0
2024-07-29 15:30:00,147.05,147.09,146.93,146.93,12378.0,141.7649,141.8035,141.6492,141.6492,12378.0
2024-07-29 15:35:00,146.94,147.07,146.9,146.95,15458.0,141.6589,141.7842,141.6203,141.6685,15458.0
2024-07-29 15:40:00,146.95,147.05,146.89,146.96,12987.0,141.6685,141.7649,141.6107,141.6782,12987.0
2024-07-29 15:45:00,146.95,147.22,146.93,147.03,39584.0,141.6685,141.9288,141.6492,141.7456,39584.0
2024-07-29 15:50:00,147.01,147.17,146.85,146.88,36139.0,141.7264,141.8806,141.5721,141.601,36139.0
2024-07-29 15:55:00,146.89,146.94,146.73,146.82,86248.0,141.6107,141.6589,141.4564,141.5432,86248.0
2024-07-30 09:30:00,147.37,148.29,147.26,147.35,31241.0,142.0734,142.9604,141.9674,142.0541,31241.0
2024-07-30 09:35:00,147.23,147.63,147.15,147.63,6470.0,141.9385,142.3241,141.8613,142.3241,6470.0
2024-07-30 09:40:00,147.6,147.6,147.0,147.17,14392.0,142.2952,142.2952,141.7167,141.8806,14392.0
2024-07-30 09:45:00,147.29,147.84,147.05,147.75,9713.0,141.9963,142.5265,141.7649,142.4398,9713.0
2024-07-30 09:50:00,147.74,147.86,147.31,147.6,12430.0,142.4301,142.5458,142.0156,142.2952,12430.0
2024-07-30 09:55:00,147.56,148.08,147.39,147.81,13662.0,142.2566,142.7579,142.0927,142.4976,13662.0
2024-07-30 10:00:00,147.76,147.79,147.24,147.24,15476.0,142.4494,142.4783,141.9481,141.9481,15476.0
2024-07-30 10:05:00,147.33,147.62,147.31,147.52,9283.0,142.0349,142.3144,142.0156,142.218,9283.0
2024-07-30 10:10:00,147.56,147.84,147.49,147.73,11078.0,142.2566,142.5265,142.1891,142.4205,11078.0
2024-07-30 10:15:00,147.66,147.75,147.35,147.38,6490.0,142.353,142.4398,142.0541,142.0831,6490.0
2024-07-30 10:20:00,147.36,147.48,147.2,147.37,14154.0,142.0638,142.1795,141.9095,142.0734,14154.0
2024-07-30 10:25:00,147.36,147.67,147.36,147.66,8353.0,142.0638,142.3626,142.0638,142.353,8353.0
2024-07-30 10:30:00,147.67,147.91,147.64,147.74,9555.0,142.3626,142.594,142.3337,142.4301,9555.0
2024-07-30 10:35:00,147.72,147.78,147.42,147.66,17504.0,142.4109,142.4687,142.1216,142.353,17504.0
2024-07-30 10:40:00,147.62,147.71,147.48,147.51,7634.0,142.3144,142.4012,142.1795,142.2084,7634.0
2024-07-30 10:45:00,147.56,147.8,147.56,147.69,9274.0,142.2566,142.488,142.2566,142.3819,9274.0
2024-07-30 10:50:00,147.69,147.82,147.69,147.76,6375.0,142.3819,142.5073,142.3819,142.4494,6375.0
2024-07-30 10:55:00,147.78,147.84,147.62,147.68,5424.0,142.4687,142.5265,142.3144,142.3723,5424.0
2024-07-30 11:00:00,147.68,147.72,147.4,147.46,14196.0,142.3723,142.4109,142.1024,142.1602,14196.0
2024-07-30 11:05:00,147.42,147.45,147.32,147.41,4854.0,142.1216,142.1506,142.0252,142.112,4854.0
2024-07-30 11:10:00,147.44,147.81,147.44,147.58,4805.0,142.1409,142.4976,142.1409,142.2759,4805.0
2024-07-30 11:15:00,147.59,147.74,147.58,147.74,5073.0,142.2855,142.4301,142.2759,142.4301,5073.0
2024-07-30 11:20:00,147.74,147.84,147.61,147.8,6009.0,142.4301,142.5265,142.3048,142.488,6009.0
2024-07-30 11:25:00,147.83,147.85,147.72,147.74,5726.0,142.5169,142.5362,142.4109,142.4301,5726.0
2024-07-30 11:30:00,147.72,147.83,147.63,147.81,5563.0,142.4109,142.5169,142.3241,142.4976,5563.0
2024-07-30 11:35:00,147.81,147.98,147.78,147.96,10727.0,142.4976,142.6615,142.4687,142.6422,10727.0
2024-07-30 11:40:00,147.94,147.94,147.82,147.83,5248.0,142.6229,142.6229,142.5073,142.5169,5248.0
2024-07-30 11:45:00,147.82,147.97,147.81,147.86,24812.0,142.5073,142.6519,142.4976,142.5458,24812.0
2024-07-30 11:50:00,147.85,147.85,147.6,147.63,4805.0,142.5362,142.5362,142.2952,142.3241,4805.0
2024-07-30 11:55:00,147.61,147.81,147.61,147.76,9796.0,142.3048,142.4976,142.3048,142.4494,9796.0
2024-07-30 12:00:00,147.77,147.85,147.47,147.47,5151.0,142.4591,142.5362,142.1698,142.1698,5151.0
2024-07-30 12:05:00,147.48,147.64,147.44,147.59,3636.0,142.1795,142.3337,142.1409,142.2855,3636.0
2024-07-30 12:10:00,147.59,147.62,147.45,147.47,5096.0,142.2855,142.3144,142.1506,142.1698,5096.0
2024-07-30 12:15:00,147.47,147.55,147.39,147.55,6076.0,142.1698,142.247,142.0927,142.247,6076.0
2024-07-30 12:20:00,147.58,147.58,147.4,147.42,7830.0,142.2759,142.2759,142.1024,142.1216,7830.0
2024-07-30 12:25:00,147.42,147.56,147.42,147.54,3089.0,142.1216,142.2566,142.1216,142.2373,3089.0
2024-07-30 12:30:00,147.64,147.77,147.63,147.74,6134.0,142.3337,142.4591,142.3241,142.4301,6134.0
2024-07-30 12:35:00,147.72,147.83,147.68,147.77,7512.0,142.4109,142.5169,142.3723,142.4591,7512.0
2024-07-30 12:40:00,147.77,147.95,147.77,147.87,3423.0,142.4591,142.6326,142.4591,142.5555,3423.0
2024-07-30 12:45:00,147.86,148.01,147.86,147.98,9083.0,142.5458,142.6904,142.5458,142.6615,9083.0
2024-07-30 12:50:00,147.96,147.99,147.8,147.81,5883.0,142.6422,142.6711,142.488,142.4976,5883.0
2024-07-30 12:55:00,147.81,147.88,147.68,147.71,10035.0,142.4976,142.5651,142.3723,142.4012,10035.0
2024-07-30 13:00:00,147.69,147.69,147.18,147.37,12268.0,142.3819,142.3819,141.8903,142.0734,12268.0
2024-07-30 13:05:00,147.4,147.57,147.3,147.43,7040.0,142.1024,142.2662,142.0059,142.1313,7040.0
2024-07-30 13:10:00,147.45,147.52,147.35,147.44,6837.0,142.1506,142.218,142.0541,142.1409,6837.0
2024-07-30 13:15:00,147.48,147.68,147.46,147.67,5619.0,142.1795,142.3723,142.1602,142.3626,5619.0
2024-07-30 13:20:00,147.67,147.68,147.54,147.6,5371.0,142.3626,142.3723,142.2373,142.2952,5371.0
2024-07-30 13:25:00,147.62,147.62,147.34,147.39,6862.0,142.3144,142.3144,142.0445,142.0927,6862.0
2024-07-30 13:30:00,147.41,147.53,147.41,147.53,5481.0,142.112,142.2277,142.112,142.2277,5481.0
2024-07-30 13:35:00,147.51,147.7,147.5,147.7,12250.0,142.2084,142.3916,142.1988,142.3916,12250.0
2024-07-30 13:40:00,147.65,147.73,147.62,147.68,5142.0,142.3434,142.4205,142.3144,142.3723,5142.0
2024-07-30 13:45:00,147.66,147.69,147.52,147.56,12981.0,142.353,142.3819,142.218,142.2566,12981.0
2024-07-30 13:50:00,147.55,147.63,147.51,147.6,4271.0,142.247,142.3241,142.2084,142.2952,4271.0
2024-07-30 13:55:00,147.58,147.66,147.58,147.61,3126.0,142.2759,142.353,142.2759,142.3048,3126.0
2024-07-30 14:00:00,147.64,147.67,147.48,147.48,6780.0,142.3337,142.3626,142.1795,142.1795,6780.0
2024-07-30 14:05:00,147.48,147.55,147.41,147.45,8367.0,142.1795,142.247,142.112,142.1506,8367.0
2024-07-30 14:10:00,147.44,147.54,147.42,147.52,4351.0,142.1409,142.2373,142.1216,142.218,4351.0
2024-07-30 14:15:00,147.51,147.59,147.47,147.48,8227.0,142.2084,142.2855,142.1698,142.1795,8227.0
2024-07-30 14:20:00,147.44,147.46,147.26,147.26,6679.0,142.1409,142.1602,141.9674,141.9674,6679.0
2024-07-30 14:25:00,147.26,147.27,146.96,146.97,18758.0,141.9674,141.977,141.6782,141.6878,18758.0
2024-07-30 14:30:00,146.97,146.97,146.86,146.89,11416.0,141.6878,141.6878,141.5818,141.6107,11416.0
2024-07-30 14:35:00,146.89,147.02,146.76,146.79,26065.0,141.6107,141.736,141.4854,141.5143,26065.0
2024-07-30 14:40:00,146.79,146.97,146.79,146.95,8743.0,141.5143,141.6878,141.5143,141.6685,8743.0
2024-07-30 14:45:00,146.97,146.99,146.79,146.8,7587.0,141.6878,141.7071,141.5143,141.5239,7587.0
2024-07-30 14:50:00,146.82,146.86,146.76,146.8,7633.0,141.5432,141.5818,141.4854,141.5239,7633.0
2024-07-30 14:55:00,146.77,146.91,146.76,146.89,8593.0,141.495,141.63,141.4854,141.6107,8593.0
2024-07-30 15:00:00,146.89,147.09,146.78,147.08,10040.0,141.6107,141.8035,141.5046,141.7939,10040.0
2024-07-30 15:05:00,147.06,147.14,147.02,147.13,9890.0,141.7746,141.8517,141.736,141.8421,9890.0
2024-07-30 15:10:00,147.14,147.16,146.98,147.01,8933.0,141.8517,141.871,141.6974,141.7264,8933.0
2024-07-30 15:15:00,147.02,147.26,147.02,147.26,8421.0,141.736,141.9674,141.736,141.9674,8421.0
2024-07-30 15:20:00,147.28,147.39,147.24,147.25,14450.0,141.9867,142.0927,141.9481,141.9577,14450.0
2024-07-30 15:25:00,147.25,147.39,147.21,147.38,21018.0,141.9577,142.0927,141.9192,142.0831,21018.0
2024-07-30 15:30:00,147.36,147.52,147.3,147.45,18184.0,142.0638,142.218,142.0059,142.1506,18184.0
2024-07-30 15:35:00,147.47,147.52,147.38,147.46,17720.0,142.1698,142.218,142.0831,142.1602,17720.0
2024-07-30 15:40:00,147.47,147.62,147.45,147.62,19083.0,142.1698,142.3144,142.1506,142.3144,19083.0
2024-07-30 15:45:00,147.63,147.99,147.61,147.98,18244.0,142.3241,142.6711,142.3048,142.6615,18244.0
2024-07-30 15:50:00,147.99,148.1,147.81,147.91,47613.0,142.6711,142.7772,142.4976,142.594,47613.0
2024-07-30 15:55:00,147.9,148.05,147.74,147.94,202246.0,142.5844,142.729,142.4301,142.6229,202246.0
2024-07-31 09:30:00,148.71,148.95,147.92,148.46,70384.0,143.3653,143.5966,142.6037,143.1243,70384.0
2024-07-31 09:35:00,148.62,149.17,148.61,148.78,34099.0,143.2785,143.8087,143.2689,143.4328,34099.0
2024-07-31 09:40:00,148.7,149.36,148.7,149.04,9494.0,143.3556,143.9919,143.3556,143.6834,9494.0
2024-07-31 09:45:00,149.02,149.15,148.76,149.1,20464.0,143.6641,143.7895,143.4135,143.7413,20464.0
2024-07-31 09:50:00,149.08,149.13,148.53,148.76,21333.0,143.722,143.7702,143.1917,143.4135,21333.0
2024-07-31 09:55:00,148.7,148.78,148.33,148.45,41898.0,143.3556,143.4328,142.9989,143.1146,41898.0
2024-07-31 10:00:00,148.46,148.69,148.39,148.52,37564.0,143.1243,143.346,143.0568,143.1821,37564.0
2024-07-31 10:05:00,148.46,148.96,148.28,148.76,27874.0,143.1243,143.6063,142.9507,143.4135,27874.0
2024-07-31 10:10:00,148.82,149.45,148.74,149.2,14806.0,143.4713,144.0787,143.3942,143.8377,14806.0
2024-07-31 10:15:00,149.15,149.31,148.86,148.92,19738.0,143.7895,143.9437,143.5099,143.5677,19738.0
2024-07-31 10:20:00,148.87,149.43,148.82,149.26,31266.0,143.5195,144.0594,143.4713,143.8955,31266.0
2024-07-31 10:25:00,149.34,149.7,149.24,149.43,35577.0,143.9726,144.3197,143.8762,144.0594,35577.0
2024-07-31 10:30:00,149.34,149.64,149.34,149.46,9979.0,143.9726,144.2618,143.9726,144.0883,9979.0
2024-07-31 10:35:00,149.42,149.43,149.24,149.41,12775.0,144.0498,144.0594,143.8762,144.0401,12775.0
2024-07-31 10:40:00,149.39,149.89,149.38,149.65,10252.0,144.0208,144.5029,144.0112,144.2715,10252.0
2024-07-31 10:45:00,149.62,149.73,149.46,149.57,8780.0,144.2426,144.3486,144.0883,144.1944,8780.0
2024-07-31 10:50:00,149.68,149.68,149.08,149.17,18162.0,144.3004,144.3004,143.722,143.8087,18162.0
2024-07-31 10:55:00,149.11,149.32,148.96,149.15,8914.0,143.7509,143.9533,143.6063,143.7895,8914.0
2024-07-31 11:00:00,149.16,149.34,149.07,149.2,10695.0,143.7991,143.9726,143.7123,143.8377,10695.0
2024-07-31 11:05:00,149.24,149.7,149.24,149.54,8650.0,143.8762,144.3197,143.8762,144.1654,8650.0
2024-07-31 11:10:00,149.5,149.61,149.4,149.48,9433.0,144.1269,144.2329,144.0305,144.1076,9433.0
2024-07-31 11:15:00,149.48,149.77,149.37,149.72,11960.0,144.1076,144.3872,144.0015,144.339,11960.0
2024-07-31 11:20:00,149.7,150.18,149.7,150.15,22675.0,144.3197,144.7824,144.3197,144.7535,22675.0
2024-07-31 11:25:00,150.12,150.31,150.0,150.09,24443.0,144.7246,144.9078,144.6089,144.6957,24443.0
2024-07-31 11:30:00,150.07,150.16,149.88,149.96,50972.0,144.6764,144.7632,144.4932,144.5703,50972.0
2024-07-31 11:35:00,149.96,150.19,149.94,149.99,19167.0,144.5703,144.7921,144.5511,144.5993,19167.0
2024-07-31 11:40:00,150.02,150.11,149.95,150.11,8832.0,144.6282,144.715,144.5607,144.715,8832.0
2024-07-31 11:45:00,150.13,150.2,149.91,149.92,5117.0,144.7342,144.8017,144.5221,144.5318,5117.0
2024-07-31 11:50:00,149.9,149.97,149.79,149.92,19516.0,144.5125,144.58,144.4065,144.5318,19516.0
2024-07-31 11:55:00,149.86,149.92,149.66,149.85,56909.0,144.4739,144.5318,144.2811,144.4643,56909.0
2024-07-31 12:00:00,149.75,150.0,149.74,149.89,5674.0,144.3679,144.6089,144.3583,144.5029,5674.0
2024-07-31 12:05:00,149.85,150.09,149.85,150.08,12104.0,144.4643,144.6957,144.4643,144.686,12104.0
2024-07-31 12:10:00,150.05,150.07,149.85,149.87,4087.0,144.6571,144.6764,144.4643,144.4836,4087.0
2024-07-31 12:15:00,149.85,149.85,149.7,149.7,4345.0,144.4643,144.4643,144.3197,144.3197,4345.0
2024-07-31 12:20:00,149.72,149.85,149.72,149.77,5365.0,144.339,144.4643,144.339,144.3872,5365.0
2024-07-31 12:25:00,149.79,149.99,149.79,149.97,6992.0,144.4065,144.5993,144.4065,144.58,6992.0
2024-07-31 12:30:00,149.95,150.02,149.95,149.98,4929.0,144.5607,144.6282,144.5607,144.5896,4929.0
2024-07-31 12:35:00,149.98,150.01,149.83,149.92,7984.0,144.5896,144.6185,144.445,144.5318,7984.0
2024-07-31 12:40:00,149.88,150.21,149.88,150.18,5931.0,144.4932,144.8114,144.4932,144.7824,5931.0
2024-07-31 12:45:00,150.21,150.24,150.16,150.21,8156.0,144.8114,144.8403,144.7632,144.8114,8156.0
2024-07-31 12:50:00,150.24,150.25,150.17,150.24,8489.0,144.8403,144.8499,144.7728,144.8403,8489.0
2024-07-31 12:55:00,150.21,150.21,149.99,150.01,6291.0,144.8114,144.8114,144.5993,144.6185,6291.0
2024-07-31 13:00:00,149.94,150.11,149.94,150.06,2819.0,144.5511,144.715,144.5511,144.6667,2819.0
2024-07-31 13:05:00,150.1,150.17,150.02,150.02,8025.0,144.7053,144.7728,144.6282,144.6282,8025.0
2024-07-31 13:10:00,150.04,150.04,149.94,149.94,2668.0,144.6475,144.6475,144.5511,144.5511,2668.0
2024-07-31 13:15:00,149.94,149.97,149.85,149.9,2683.0,144.5511,144.58,144.4643,144.5125,2683.0
2024-07-31 13:20:00,149.85,150.05,149.85,149.94,8759.0,144.4643,144.6571,144.4643,144.5511,8759.0
2024-07-31 13:25:00,149.9,149.95,149.8,149.89,4434.0,144.5125,144.5607,144.4161,144.5029,4434.0
2024-07-31 13:30:00,149.88,149.88,149.66,149.8,4105.0,144.4932,144.4932,144.2811,144.4161,4105.0
2024-07-31 13:35:00,149.76,149.85,149.65,149.66,5834.0,144.3775,144.4643,144.2715,144.2811,5834.0
2024-07-31 13:40:00,149.74,149.94,149.73,149.84,4775.0,144.3583,144.5511,144.3486,144.4547,4775.0
2024-07-31 13:45:00,149.83,149.9,149.73,149.87,4835.0,144.445,144.5125,144.3486,144.4836,4835.0
2024-07-31 13:50:00,149.85,150.24,149.85,150.19,8341.0,144.4643,144.8403,144.4643,144.7921,8341.0
2024-07-31 13:55:00,150.2,150.2,150.01,150.19,4627.0,144.8017,144.8017,144.6185,144.7921,4627.0
2024-07-31 14:00:00,150.12,150.16,149.82,150.14,5457.0,144.7246,144.7632,144.4354,144.7439,5457.0
2024-07-31 14:05:00,150.18,150.32,150.08,150.16,7231.0,144.7824,144.9174,144.686,144.7632,7231.0
2024-07-31 14:10:00,150.19,150.33,150.12,150.29,8087.0,144.7921,144.927,144.7246,144.8885,8087.0
2024-07-31 14:15:00,150.37,150.5,150.33,150.4,7232.0,144.9656,145.0909,144.927,144.9945,7232.0
2024-07-31 14:20:00,150.37,150.49,150.37,150.43,6645.0,144.9656,145.0813,144.9656,145.0235,6645.0
2024-07-31 14:25:00,150.43,150.65,150.34,150.65,11931.0,145.0235,145.2355,144.9367,145.2355,11931.0
2024-07-31 14:30:00,150.63,150.88,150.63,150.8,9525.0,145.2163,145.4573,145.2163,145.3802,9525.0
2024-07-31 14:35:00,150.83,151.0,150.69,150.91,12561.0,145.4091,145.573,145.2741,145.4862,12561.0
2024-07-31 14:40:00,150.96,151.08,150.91,151.03,17210.0,145.5344,145.6501,145.4862,145.6019,17210.0
2024-07-31 14:45:00,151.03,151.54,151.03,151.53,19669.0,145.6019,146.0936,145.6019,146.0839,19669.0
2024-07-31 14:50:00,151.55,152.07,151.48,152.07,68828.0,146.1032,146.6045,146.0357,146.6045,68828.0
2024-07-31 14:55:00,152.1,152.24,151.87,152.11,34918.0,146.6334,146.7684,146.4117,146.6431,34918.0
2024-07-31 15:00:00,152.13,152.4,151.95,152.19,30142.0,146.6624,146.9226,146.4888,146.7202,30142.0
2024-07-31 15:05:00,152.16,152.16,151.93,151.96,21156.0,146.6913,146.6913,146.4695,146.4985,21156.0
2024-07-31 15:10:00,151.97,151.97,151.36,151.47,27748.0,146.5081,146.5081,145.92,146.0261,27748.0
2024-07-31 15:15:00,151.44,151.48,150.89,150.89,28083.0,145.9972,146.0357,145.4669,145.4669,28083.0
2024-07-31 15:20:00,150.89,151.13,150.76,150.76,20862.0,145.4669,145.6983,145.3416,145.3416,20862.0
2024-07-31 15:25:00,150.76,150.87,150.35,150.36,21358.0,145.3416,145.4476,144.9463,144.956,21358.0
2024-07-31 15:30:00,150.36,150.39,150.16,150.38,25344.0,144.956,144.9849,144.7632,144.9752,25344.0
2024-07-31 15:35:00,150.38,150.79,150.16,150.29,21621.0,144.9752,145.3705,144.7632,144.8885,21621.0
2024-07-31 15:40:00,150.3,150.58,150.17,150.54,24109.0,144.8981,145.1681,144.7728,145.1295,24109.0
2024-07-31 15:45:00,150.5,150.71,150.4,150.49,29687.0,145.0909,145.2934,144.9945,145.0813,29687.0
2024-07-31 15:50:00,150.43,150.59,149.92,150.05,69840.0,145.0235,145.1777,144.5318,144.6571,69840.0
2024-07-31 15:55:00,150.03,150.65,149.95,150.36,322905.0,144.6378,145.2355,144.5607,144.956,322905.0
2024-08-01 09:30:00,151.21,151.35,149.95,149.97,39326.0,145.7754,145.9104,144.5607,144.58,39326.0
2024-08-01 09:35:00,149.97,150.3,149.4,149.77,18987.0,144.58,144.8981,144.0305,144.3872,18987.0
2024-08-01 09:40:00,149.65,150.16,149.64,149.86,37945.0,144.2715,144.7632,144.2618,144.4739,37945.0
2024-08-01 09:45:00,149.87,150.33,149.76,150.33,75057.0,144.4836,144.927,144.3775,144.927,75057.0
2024-08-01 09:50:00,150.36,150.44,150.04,150.25,26005.0,144.956,145.0331,144.6475,144.8499,26005.0
2024-08-01 09:55:00,150.2,150.26,149.97,150.12,25845.0,144.8017,144.8596,144.58,144.7246,25845.0
2024-08-01 10:00:00,150.1,150.15,149.83,149.86,52591.0,144.7053,144.7535,144.445,144.4739,52591.0
2024-08-01 10:05:00,149.88,149.97,148.85,148.86,122279.0,144.4932,144.58,143.5002,143.5099,122279.0
2024-08-01 10:10:00,148.86,148.86,148.29,148.29,18269.0,143.5099,143.5099,142.9604,142.9604,18269.0
2024-08-01 10:15:00,148.29,148.38,147.78,147.91,19209.0,142.9604,143.0471,142.4687,142.594,19209.0
2024-08-01 10:20:00,147.92,148.02,147.82,147.93,18277.0,142.6037,142.7001,142.5073,142.6133,18277.0
2024-08-01 10:25:00,147.92,147.93,147.51,147.55,20475.0,142.6037,142.6133,142.2084,142.247,20475.0
2024-08-01 10:30:00,147.5,147.54,146.6,146.6,39702.0,142.1988,142.2373,141.3311,141.3311,39702.0
2024-08-01 10:35:00,146.65,146.73,146.41,146.67,37597.0,141.3793,141.4564,141.1479,141.3986,37597.0
2024-08-01 10:40:00,146.61,146.79,146.23,146.43,23776.0,141.3407,141.5143,140.9744,141.1672,23776.0
2024-08-01 10:45:00,146.43,146.64,146.36,146.6,22251.0,141.1672,141.3697,141.0997,141.3311,22251.0
2024-08-01 10:50:00,146.69,146.74,146.25,146.33,12499.0,141.4179,141.4661,140.9937,141.0708,12499.0
2024-08-01 10:55:00,146.33,146.48,146.19,146.27,24691.0,141.0708,141.2154,140.9358,141.013,24691.0
2024-08-01 11:00:00,146.28,146.44,146.08,146.4,18474.0,141.0226,141.1769,140.8298,141.1383,18474.0
2024-08-01 11:05:00,146.44,146.82,146.11,146.76,41024.0,141.1769,141.5432,140.8587,141.4854,41024.0
2024-08-01 11:10:00,146.75,146.83,146.61,146.74,20544.0,141.4757,141.5528,141.3407,141.4661,20544.0
2024-08-01 11:15:00,146.72,147.23,146.65,147.19,28002.0,141.4468,141.9385,141.3793,141.8999,28002.0
2024-08-01 11:20:00,147.21,147.3,146.57,146.57,20867.0,141.9192,142.0059,141.3022,141.3022,20867.0
2024-08-01 11:25:00,146.64,146.85,146.56,146.64,12336.0,141.3697,141.5721,141.2925,141.3697,12336.0
2024-08-01 11:30:00,146.58,146.74,146.57,146.73,24386.0,141.3118,141.4661,141.3022,141.4564,24386.0
2024-08-01 11:35:00,146.73,147.22,146.71,147.22,30195.0,141.4564,141.9288,141.4372,141.9288,30195.0
2024-08-01 11:40:00,147.24,147.55,147.19,147.5,21110.0,141.9481,142.247,141.8999,142.1988,21110.0
2024-08-01 11:45:00,147.49,147.56,146.86,146.86,12150.0,142.1891,142.2566,141.5818,141.5818,12150.0
2024-08-01 11:50:00,146.89,147.3,146.8,147.17,16749.0,141.6107,142.0059,141.5239,141.8806,16749.0
2024-08-01 11:55:00,147.19,147.36,147.17,147.36,20689.0,141.8999,142.0638,141.8806,142.0638,20689.0
2024-08-01 12:00:00,147.34,147.39,147.16,147.27,19594.0,142.0445,142.0927,141.871,141.977,19594.0
2024-08-01 12:05:00,147.24,147.35,147.2,147.21,22072.0,141.9481,142.0541,141.9095,141.9192,22072.0
2024-08-01 12:10:00,147.24,147.43,147.2,147.25,21818.0,141.9481,142.1313,141.9095,141.9577,21818.0
2024-08-01 12:15:00,147.24,147.65,147.24,147.6,12887.0,141.9481,142.3434,141.9481,142.2952,12887.0
2024-08-01 12:20:00,147.56,147.56,147.24,147.31,14749.0,142.2566,142.2566,141.9481,142.0156,14749.0
2024-08-01 12:25:00,147.36,147.58,147.32,147.58,18207.0,142.0638,142.2759,142.0252,142.2759,18207.0
2024-08-01 12:30:00,147.62,147.67,147.34,147.37,8900.0,142.3144,142.3626,142.0445,142.0734,8900.0
2024-08-01 12:35:00,147.39,147.39,146.93,146.95,9286.0,142.0927,142.0927,141.6492,141.6685,9286.0
2024-08-01 12:40:00,146.93,146.97,146.64,146.65,11721.0,141.6492,141.6878,141.3697,141.3793,11721.0
2024-08-01 12:45:00,146.65,147.08,146.62,146.96,27382.0,141.3793,141.7939,141.3504,141.6782,27382.0
2024-08-01 12:50:00,146.97,147.17,146.79,147.12,18852.0,141.6878,141.8806,141.5143,141.8324,18852.0
2024-08-01 12:55:00,147.11,147.22,146.98,147.2,13511.0,141.8228,141.9288,141.6974,141.9095,13511.0
2024-08-01 13:00:00,147.2,147.29,146.9,146.92,13135.0,141.9095,141.9963,141.6203,141.6396,13135.0
2024-08-01 13:05:00,146.91,146.92,146.76,146.78,7527.0,141.63,141.6396,141.4854,141.5046,7527.0
2024-08-01 13:10:00,146.76,147.07,146.72,147.06,10007.0,141.4854,141.7842,141.4468,141.7746,10007.0
2024-08-01 13:15:00,147.06,147.17,146.95,146.98,12459.0,141.7746,141.8806,141.6685,141.6974,12459.0
2024-08-01 13:20:00,146.96,147.17,146.95,147.17,13775.0,141.6782,141.8806,141.6685,141.8806,13775.0
2024-08-01 13:25:00,147.17,147.55,147.15,147.52,12278.0,141.8806,142.247,141.8613,142.218,12278.0
2024-08-01 13:30:00,147.52,147.59,147.39,147.39,14741.0,142.218,142.2855,142.0927,142.0927,14741.0
2024-08-01 13:35:00,147.4,147.55,147.26,147.5,14474.0,142.1024,142.247,141.9674,142.1988,14474.0
2024-08-01 13:40:00,147.5,147.58,147.45,147.54,13109.0,142.1988,142.2759,142.1506,142.2373,13109.0
2024-08-01 13:45:00,147.56,147.58,147.41,147.57,11400.0,142.2566,142.2759,142.112,142.2662,11400.0
2024-08-01 13:50:00,147.57,147.73,147.46,147.69,12911.0,142.2662,142.4205,142.1602,142.3819,12911.0
2024-08-01 13:55:00,147.69,147.83,147.64,147.83,15070.0,142.3819,142.5169,142.3337,142.5169,15070.0
2024-08-01 14:00:00,147.85,147.86,147.4,147.47,12897.0,142.5362,142.5458,142.1024,142.1698,12897.0
2024-08-01 14:05:00,147.47,147.69,147.32,147.35,16029.0,142.1698,142.3819,142.0252,142.0541,16029.0
2024-08-01 14:10:00,147.32,147.46,147.26,147.46,9687.0,142.0252,142.1602,141.9674,142.1602,9687.0
2024-08-01 14:15:00,147.45,147.47,147.35,147.42,6687.0,142.1506,142.1698,142.0541,142.1216,6687.0
2024-08-01 14:20:00,147.4,147.46,147.35,147.38,9713.0,142.1024,142.1602,142.0541,142.0831,9713.0
2024-08-01 14:25:00,147.38,147.41,147.22,147.25,10274.0,142.0831,142.112,141.9288,141.9577,10274.0
2024-08-01 14:30:00,147.27,147.28,147.18,147.22,14976.0,141.977,141.9867,141.8903,141.9288,14976.0
2024-08-01 14:35:00,147.22,147.29,147.07,147.19,19681.0,141.9288,141.9963,141.7842,141.8999,19681.0
2024-08-01 14:40:00,147.18,147.25,146.92,147.03,13675.0,141.8903,141.9577,141.6396,141.7456,13675.0
2024-08-01 14:45:00,147.06,147.14,146.91,147.04,24264.0,141.7746,141.8517,141.63,141.7553,24264.0
2024-08-01 14:50:00,147.06,147.19,146.91,147.02,14349.0,141.7746,141.8999,141.63,141.736,14349.0
2024-08-01 14:55:00,147.01,147.09,146.83,146.93,34276.0,141.7264,141.8035,141.5528,141.6492,34276.0
2024-08-01 15:00:00,146.92,147.03,146.78,146.81,38738.0,141.6396,141.7456,141.5046,141.5336,38738.0
2024-08-01 15:05:00,146.81,147.07,146.7,147.07,19158.0,141.5336,141.7842,141.4275,141.7842,19158.0
2024-08-01 15:10:00,147.08,147.08,146.81,146.86,22473.0,141.7939,141.7939,141.5336,141.5818,22473.0
2024-08-01 15:15:00,146.87,146.95,146.69,146.69,10381.0,141.5914,141.6685,141.4179,141.4179,10381.0
2024-08-01 15:20:00,146.7,146.78,146.62,146.72,11192.0,141.4275,141.5046,141.3504,141.4468,11192.0
2024-08-01 15:25:00,146.74,146.98,146.74,146.89,16232.0,141.4661,141.6974,141.4661,141.6107,16232.0
2024-08-01 15:30:00,146.91,147.1,146.9,147.03,23581.0,141.63,141.8131,141.6203,141.7456,23581.0
2024-08-01 15:35:00,147.04,147.14,146.94,147.06,24406.0,141.7553,141.8517,141.6589,141.7746,24406.0
2024-08-01 15:40:00,147.07,147.08,146.95,146.96,33300.0,141.7842,141.7939,141.6685,141.6782,33300.0
2024-08-01 15:45:00,146.96,147.11,146.9,146.94,44812.0,141.6782,141.8228,141.6203,141.6589,44812.0
2024-08-01 15:50:00,146.96,147.3,146.7,146.77,67042.0,141.6782,142.0059,141.4275,141.495,67042.0
2024-08-01 15:55:00,146.79,147.16,146.78,147.01,203514.0,141.5143,141.871,141.5046,141.7264,203514.0
2024-08-02 09:30:00,145.1,145.42,142.83,142.96,166702.0,139.885,140.1935,137.6966,137.8219,166702.0
2024-08-02 09:35:00,142.82,142.96,141.55,141.88,75232.0,137.687,137.8219,136.4626,136.7807,75232.0
2024-08-02 09:40:00,141.88,142.08,140.63,141.03,109007.0,136.7807,136.9736,135.5757,135.9613,109007.0
2024-08-02 09:45:00,140.93,141.57,140.83,141.37,45093.0,135.8649,136.4819,135.7685,136.2891,45093.0
2024-08-02 09:50:00,141.43,142.1,141.25,141.63,49092.0,136.3469,136.9928,136.1734,136.5397,49092.0
2024-08-02 09:55:00,141.63,141.69,140.76,141.0,44214.0,136.5397,136.5976,135.701,135.9324,44214.0
2024-08-02 10:00:00,141.27,141.93,140.72,141.91,64426.0,136.1927,136.8289,135.6624,136.8097,64426.0
2024-08-02 10:05:00,141.82,141.82,141.14,141.15,38125.0,136.7229,136.7229,136.0673,136.077,38125.0
2024-08-02 10:10:00,141.18,141.47,140.77,140.96,18687.0,136.1059,136.3855,135.7106,135.8938,18687.0
2024-08-02 10:15:00,141.03,141.21,140.65,140.78,24088.0,135.9613,136.1348,135.595,135.7203,24088.0
2024-08-02 10:20:00,140.78,140.87,140.56,140.73,23757.0,135.7203,135.807,135.5082,135.6721,23757.0
2024-08-02 10:25:00,140.74,140.8,140.3,140.39,26512.0,135.6817,135.7396,135.2575,135.3443,26512.0
2024-08-02 10:30:00,140.37,140.91,140.31,140.6,56231.0,135.325,135.8456,135.2672,135.5467,56231.0
2024-08-02 10:35:00,140.56,141.59,140.5,141.41,62902.0,135.5082,136.5012,135.4503,136.3276,62902.0
2024-08-02 10:40:00,141.5,141.61,140.75,141.19,27651.0,136.4144,136.5204,135.6914,136.1155,27651.0
2024-08-02 10:45:00,141.16,141.26,140.68,140.75,30116.0,136.0866,136.183,135.6239,135.6914,30116.0
2024-08-02 10:50:00,140.75,140.95,140.59,140.76,24175.0,135.6914,135.8842,135.5371,135.701,24175.0
2024-08-02 10:55:00,140.8,140.92,140.46,140.84,33636.0,135.7396,135.8552,135.4118,135.7781,33636.0
2024-08-02 11:00:00,140.84,140.85,140.24,140.59,53786.0,135.7781,135.7878,135.1997,135.5371,53786.0
2024-08-02 11:05:00,140.59,140.83,139.73,139.9,73850.0,135.5371,135.7685,134.708,134.8719,73850.0
2024-08-02 11:10:00,139.95,140.26,139.63,140.26,77713.0,134.9201,135.219,134.6116,135.219,77713.0
2024-08-02 11:15:00,140.25,140.54,140.14,140.17,29066.0,135.2093,135.4889,135.1033,135.1322,29066.0
2024-08-02 11:20:00,140.21,140.66,139.93,140.62,26082.0,135.1708,135.6046,134.9008,135.566,26082.0
2024-08-02 11:25:00,140.53,140.54,140.05,140.39,31970.0,135.4793,135.4889,135.0165,135.3443,31970.0
2024-08-02 11:30:00,140.39,140.74,140.28,140.67,26116.0,135.3443,135.6817,135.2382,135.6142,26116.0
2024-08-02 11:35:00,140.74,140.76,140.31,140.31,25091.0,135.6817,135.701,135.2672,135.2672,25091.0
2024-08-02 11:40:00,140.3,140.69,140.3,140.58,32422.0,135.2575,135.6335,135.2575,135.5275,32422.0
2024-08-02 11:45:00,140.56,141.33,140.55,141.33,48294.0,135.5082,136.2505,135.4985,136.2505,48294.0
2024-08-02 11:50:00,141.33,141.42,140.71,140.86,39646.0,136.2505,136.3373,135.6528,135.7974,39646.0
2024-08-02 11:55:00,140.91,141.04,140.55,140.56,44862.0,135.8456,135.9709,135.4985,135.5082,44862.0
2024-08-02 12:00:00,140.68,140.9,140.54,140.9,31829.0,135.6239,135.836,135.4889,135.836,31829.0
2024-08-02 12:05:00,140.85,141.06,140.54,140.99,33917.0,135.7878,135.9902,135.4889,135.9227,33917.0
2024-08-02 12:10:00,140.99,141.11,140.82,140.95,37379.0,135.9227,136.0384,135.7588,135.8842,37379.0
2024-08-02 12:15:00,140.95,141.14,140.91,141.08,38309.0,135.8842,136.0673,135.8456,136.0095,38309.0
2024-08-02 12:20:00,141.08,141.21,140.92,141.1,27746.0,136.0095,136.1348,135.8552,136.0288,27746.0
2024-08-02 12:25:00,141.16,141.41,141.03,141.33,26582.0,136.0866,136.3276,135.9613,136.2505,26582.0
2024-08-02 12:30:00,141.33,141.67,141.22,141.53,46514.0,136.2505,136.5783,136.1445,136.4433,46514.0
2024-08-02 12:35:00,141.53,141.8,141.52,141.77,31267.0,136.4433,136.7036,136.4337,136.6747,31267.0
2024-08-02 12:40:00,141.78,141.79,141.65,141.76,25163.0,136.6843,136.694,136.559,136.6651,25163.0
2024-08-02 12:45:00,141.76,141.83,141.59,141.77,26119.0,136.6651,136.7325,136.5012,136.6747,26119.0
2024-08-02 12:50:00,141.71,141.76,141.34,141.4,25354.0,136.6169,136.6651,136.2602,136.318,25354.0
2024-08-02 12:55:00,141.42,141.52,141.32,141.32,28668.0,136.3373,136.4337,136.2409,136.2409,28668.0
2024-08-02 13:00:00,141.33,141.33,141.03,141.03,23403.0,136.2505,136.2505,135.9613,135.9613,23403.0
2024-08-02 13:05:00,141.03,141.1,140.91,141.01,22560.0,135.9613,136.0288,135.8456,135.942,22560.0
2024-08-02 13:10:00,141.03,141.33,141.0,141.31,41469.0,135.9613,136.2505,135.9324,136.2312,41469.0
2024-08-02 13:15:00,141.34,141.38,141.02,141.02,18789.0,136.2602,136.2987,135.9517,135.9517,18789.0
2024-08-02 13:20:00,141.03,141.09,140.88,140.99,30929.0,135.9613,136.0191,135.8167,135.9227,30929.0
2024-08-02 13:25:00,140.97,141.08,140.94,140.99,43830.0,135.9035,136.0095,135.8745,135.9227,43830.0
2024-08-02 13:30:00,140.98,140.98,140.69,140.76,21049.0,135.9131,135.9131,135.6335,135.701,21049.0
2024-08-02 13:35:00,140.76,140.85,140.65,140.79,16475.0,135.701,135.7878,135.595,135.7299,16475.0
2024-08-02 13:40:00,140.76,140.82,140.48,140.52,19451.0,135.701,135.7588,135.4311,135.4696,19451.0
2024-08-02 13:45:00,140.51,140.6,140.5,140.55,27586.0,135.46,135.5467,135.4503,135.4985,27586.0
2024-08-02 13:50:00,140.53,140.57,140.18,140.18,31970.0,135.4793,135.5178,135.1418,135.1418,31970.0
2024-08-02 13:55:00,140.2,140.27,140.1,140.21,25577.0,135.1611,135.2286,135.0647,135.1708,25577.0
2024-08-02 14:00:00,140.19,140.19,139.97,140.13,26227.0,135.1515,135.1515,134.9394,135.0936,26227.0
2024-08-02 14:05:00,140.13,140.24,139.87,139.9,31230.0,135.0936,135.1997,134.843,134.8719,31230.0
2024-08-02 14:10:00,139.9,139.91,139.76,139.88,19287.0,134.8719,134.8815,134.7369,134.8526,19287.0
2024-08-02 14:15:00,139.86,140.16,139.85,140.09,30083.0,134.8333,135.1226,134.8237,135.0551,30083.0
2024-08-02 14:20:00,140.12,140.28,140.05,140.11,46172.0,135.084,135.2382,135.0165,135.0744,46172.0
2024-08-02 14:25:00,140.12,140.17,139.85,139.91,33078.0,135.084,135.1322,134.8237,134.8815,33078.0
2024-08-02 14:30:00,139.91,140.0,139.85,139.99,21855.0,134.8815,134.9683,134.8237,134.9587,21855.0
2024-08-02 14:35:00,139.98,139.98,139.63,139.64,39101.0,134.949,134.949,134.6116,134.6213,39101.0
2024-08-02 14:40:00,139.64,139.81,139.61,139.64,34177.0,134.6213,134.7851,134.5923,134.6213,34177.0
2024-08-02 14:45:00,139.63,139.72,139.4,139.42,23654.0,134.6116,134.6984,134.3899,134.4092,23654.0
2024-08-02 14:50:00,139.41,139.59,139.4,139.53,29413.0,134.3995,134.573,134.3899,134.5152,29413.0
2024-08-02 14:55:00,139.53,139.6,139.42,139.47,34801.0,134.5152,134.5827,134.4092,134.4574,34801.0
2024-08-02 15:00:00,139.49,139.51,139.21,139.23,31306.0,134.4766,134.4959,134.2067,134.226,31306.0
2024-08-02 15:05:00,139.22,139.23,138.98,139.0,38357.0,134.2163,134.226,133.985,134.0043,38357.0
2024-08-02 15:10:00,138.97,139.05,138.84,139.05,36439.0,133.9753,134.0525,133.85,134.0525,36439.0
2024-08-02 15:15:00,139.04,139.09,138.88,138.88,42439.0,134.0428,134.091,133.8886,133.8886,42439.0
2024-08-02 15:20:00,138.88,139.0,138.72,138.85,52629.0,133.8886,134.0043,133.7343,133.8596,52629.0
2024-08-02 15:25:00,138.85,139.09,138.85,139.02,37103.0,133.8596,134.091,133.8596,134.0235,37103.0
2024-08-02 15:30:00,139.04,139.14,138.86,138.87,46133.0,134.0428,134.1392,133.8693,133.8789,46133.0
2024-08-02 15:35:00,138.89,138.89,138.19,138.2,82932.0,133.8982,133.8982,133.2234,133.233,82932.0
2024-08-02 15:40:00,138.19,138.39,138.04,138.3,85894.0,133.2234,133.4162,133.0788,133.3294,85894.0
2024-08-02 15:45:00,138.27,138.68,138.04,138.04,138378.0,133.3005,133.6958,133.0788,133.0788,138378.0
2024-08-02 15:50:00,138.09,138.58,138.04,138.56,198054.0,133.127,133.5993,133.0788,133.5801,198054.0
2024-08-02 15:55:00,138.56,139.23,138.44,139.16,456947.0,133.5801,134.226,133.4644,134.1585,456947.0
2024-08-05 09:30:00,136.0,136.35,132.42,133.22,214001.0,131.1121,131.4495,127.6607,128.432,214001.0
2024-08-05 09:35:00,133.23,133.62,132.75,133.33,124443.0,128.4416,128.8176,127.9789,128.538,124443.0
2024-08-05 09:40:00,133.33,133.85,132.65,132.96,116831.0,128.538,129.0393,127.8825,128.1813,116831.0
2024-08-05 09:45:00,132.86,134.06,132.81,133.85,104035.0,128.0849,129.2418,128.0367,129.0393,104035.0
2024-08-05 09:50:00,133.9,135.09,133.79,134.42,64876.0,129.0876,130.2348,128.9815,129.5889,64876.0
2024-08-05 09:55:00,134.36,134.44,133.13,133.19,88212.0,129.531,129.6081,128.3452,128.4031,88212.0
2024-08-05 10:00:00,133.27,134.68,133.23,134.06,213509.0,128.4802,129.8395,128.4416,129.2418,213509.0
2024-08-05 10:05:00,134.07,134.35,133.81,134.01,71321.0,129.2514,129.5214,129.0008,129.1936,71321.0
2024-08-05 10:10:00,134.0,134.07,133.41,133.56,62340.0,129.184,129.2514,128.6152,128.7598,62340.0
2024-08-05 10:15:00,133.54,134.29,133.38,134.16,120064.0,128.7405,129.4635,128.5862,129.3382,120064.0
2024-08-05 10:20:00,134.08,134.14,133.59,133.83,106990.0,129.2611,129.3189,128.7887,129.0201,106990.0
2024-08-05 10:25:00,133.85,134.2,133.8,133.81,66685.0,129.0393,129.3768,128.9911,129.0008,66685.0
2024-08-05 10:30:00,133.85,134.48,133.73,134.42,86282.0,129.0393,129.6467,128.9237,129.5889,86282.0
2024-08-05 10:35:00,134.42,134.63,133.84,133.92,69725.0,129.5889,129.7913,129.0297,129.1068,69725.0
2024-08-05 10:40:00,133.84,134.32,133.79,134.24,50101.0,129.0297,129.4925,128.9815,129.4153,50101.0
2024-08-05 10:45:00,134.28,134.44,134.0,134.0,58444.0,129.4539,129.6081,129.184,129.184,58444.0
2024-08-05 10:50:00,134.04,134.29,133.78,134.26,44213.0,129.2225,129.4635,128.9719,129.4346,44213.0
2024-08-05 10:55:00,134.27,134.33,133.89,133.95,67067.0,129.4443,129.5021,129.0779,129.1358,67067.0
2024-08-05 11:00:00,133.95,133.98,133.65,133.66,41151.0,129.1358,129.1647,128.8465,128.8562,41151.0
2024-08-05 11:05:00,133.64,134.34,133.6,134.28,50886.0,128.8369,129.5117,128.7983,129.4539,50886.0
2024-08-05 11:10:00,134.29,134.39,134.06,134.21,43889.0,129.4635,129.5599,129.2418,129.3864,43889.0
2024-08-05 11:15:00,134.21,134.36,134.04,134.06,36875.0,129.3864,129.531,129.2225,129.2418,36875.0
2024-08-05 11:20:00,134.03,134.27,133.91,134.12,41231.0,129.2129,129.4443,129.0972,129.2996,41231.0
2024-08-05 11:25:00,134.14,134.5,134.14,134.36,71444.0,129.3189,129.666,129.3189,129.531,71444.0
2024-08-05 11:30:00,134.33,134.5,134.22,134.44,54079.0,129.5021,129.666,129.396,129.6081,54079.0
2024-08-05 11:35:00,134.44,134.79,134.3,134.59,68849.0,129.6081,129.9456,129.4732,129.7528,68849.0
2024-08-05 11:40:00,134.59,134.75,134.32,134.35,46716.0,129.7528,129.907,129.4925,129.5214,46716.0
2024-08-05 11:45:00,134.37,134.41,133.95,134.06,36850.0,129.5407,129.5792,129.1358,129.2418,36850.0
2024-08-05 11:50:00,134.03,134.37,133.95,134.34,50061.0,129.2129,129.5407,129.1358,129.5117,50061.0
2024-08-05 11:55:00,134.33,134.36,134.11,134.22,36575.0,129.5021,129.531,129.29,129.396,36575.0
2024-08-05 12:00:00,134.22,134.93,134.22,134.89,35787.0,129.396,130.0805,129.396,130.042,35787.0
2024-08-05 12:05:00,134.92,135.07,134.57,134.6,17981.0,130.0709,130.2155,129.7335,129.7624,17981.0
2024-08-05 12:10:00,134.6,134.61,134.38,134.44,27260.0,129.7624,129.772,129.5503,129.6081,27260.0
2024-08-05 12:15:00,134.44,134.78,134.39,134.78,34305.0,129.6081,129.9359,129.5599,129.9359,34305.0
2024-08-05 12:20:00,134.74,134.84,134.59,134.68,19043.0,129.8974,129.9938,129.7528,129.8395,19043.0
2024-08-05 12:25:00,134.65,134.83,134.61,134.64,34996.0,129.8106,129.9841,129.772,129.801,34996.0
2024-08-05 12:30:00,134.63,134.97,134.59,134.78,26552.0,129.7913,130.1191,129.7528,129.9359,26552.0
2024-08-05 12:35:00,134.82,134.82,134.33,134.52,22298.0,129.9745,129.9745,129.5021,129.6853,22298.0
2024-08-05 12:40:00,134.52,134.69,134.43,134.55,15237.0,129.6853,129.8492,129.5985,129.7142,15237.0
2024-08-05 12:45:00,134.53,134.53,134.39,134.43,13952.0,129.6949,129.6949,129.5599,129.5985,13952.0
2024-08-05 12:50:00,134.38,134.51,134.29,134.45,13938.0,129.5503,129.6756,129.4635,129.6178,13938.0
2024-08-05 12:55:00,134.49,134.79,134.43,134.63,26413.0,129.6563,129.9456,129.5985,129.7913,26413.0
2024-08-05 13:00:00,134.63,134.63,134.41,134.49,12650.0,129.7913,129.7913,129.5792,129.6563,12650.0
2024-08-05 13:05:00,134.44,134.46,134.19,134.34,15124.0,129.6081,129.6274,129.3671,129.5117,15124.0
2024-08-05 13:10:00,134.32,134.38,133.97,134.13,21989.0,129.4925,129.5503,129.155,129.3093,21989.0
2024-08-05 13:15:00,134.13,134.21,133.96,134.2,19542.0,129.3093,129.3864,129.1454,129.3768,19542.0
2024-08-05 13:20:00,134.25,134.53,134.14,134.53,13994.0,129.425,129.6949,129.3189,129.6949,13994.0
2024-08-05 13:25:00,134.54,134.83,134.51,134.64,16706.0,129.7045,129.9841,129.6756,129.801,16706.0
2024-08-05 13:30:00,134.69,135.04,134.68,135.0,21734.0,129.8492,130.1866,129.8395,130.148,21734.0
2024-08-05 13:35:00,134.99,135.0,134.76,134.77,23318.0,130.1384,130.148,129.9166,129.9263,23318.0
2024-08-05 13:40:00,134.78,134.85,134.39,134.45,17560.0,129.9359,130.0034,129.5599,129.6178,17560.0
2024-08-05 13:45:00,134.51,134.55,134.35,134.44,12706.0,129.6756,129.7142,129.5214,129.6081,12706.0
2024-08-05 13:50:00,134.44,134.5,134.41,134.47,5947.0,129.6081,129.666,129.5792,129.6371,5947.0
2024-08-05 13:55:00,134.52,134.52,134.23,134.27,17112.0,129.6853,129.6853,129.4057,129.4443,17112.0
2024-08-05 14:00:00,134.26,134.3,134.08,134.16,12637.0,129.4346,129.4732,129.2611,129.3382,12637.0
2024-08-05 14:05:00,134.17,134.18,133.98,134.14,20480.0,129.3478,129.3575,129.1647,129.3189,20480.0
2024-08-05 14:10:00,134.1,134.35,134.03,134.31,81670.0,129.2804,129.5214,129.2129,129.4828,81670.0
2024-08-05 14:15:00,134.33,134.51,134.29,134.43,24597.0,129.5021,129.6756,129.4635,129.5985,24597.0
2024-08-05 14:20:00,134.43,134.61,134.43,134.5,68684.0,129.5985,129.772,129.5985,129.666,68684.0
2024-08-05 14:25:00,134.5,134.69,134.29,134.48,47560.0,129.666,129.8492,129.4635,129.6467,47560.0
2024-08-05 14:30:00,134.48,134.48,133.87,133.9,23746.0,129.6467,129.6467,129.0586,129.0876,23746.0
2024-08-05 14:35:00,133.91,134.08,133.88,134.02,27794.0,129.0972,129.2611,129.0683,129.2032,27794.0
2024-08-05 14:40:00,133.98,134.1,133.9,134.02,19131.0,129.1647,129.2804,129.0876,129.2032,19131.0
2024-08-05 14:45:00,134.0,134.17,133.88,134.11,19768.0,129.184,129.3478,129.0683,129.29,19768.0
2024-08-05 14:50:00,134.09,134.39,134.02,134.02,23950.0,129.2707,129.5599,129.2032,129.2032,23950.0
2024-08-05 14:55:00,134.02,134.09,133.85,133.91,18905.0,129.2032,129.2707,129.0393,129.0972,18905.0
2024-08-05 15:00:00,133.93,134.02,133.77,133.78,45425.0,129.1165,129.2032,128.9622,128.9719,45425.0
2024-08-05 15:05:00,133.76,133.78,133.22,133.24,47023.0,128.9526,128.9719,128.432,128.4513,47023.0
2024-08-05 15:10:00,133.23,133.29,132.88,132.94,44567.0,128.4416,128.4995,128.1042,128.1621,44567.0
2024-08-05 15:15:00,132.93,133.01,132.84,132.93,47657.0,128.1524,128.2295,128.0656,128.1524,47657.0
2024-08-05 15:20:00,132.94,133.2,132.92,133.07,50354.0,128.1621,128.4127,128.1428,128.2874,50354.0
2024-08-05 15:25:00,133.08,133.21,132.92,133.11,67093.0,128.297,128.4223,128.1428,128.3259,67093.0
2024-08-05 15:30:00,133.12,133.22,132.99,133.11,52514.0,128.3356,128.432,128.2103,128.3259,52514.0
2024-08-05 15:35:00,133.12,133.3,132.86,132.89,50902.0,128.3356,128.5091,128.0849,128.1139,50902.0
2024-08-05 15:40:00,132.9,132.94,132.75,132.77,39022.0,128.1235,128.1621,127.9789,127.9982,39022.0
2024-08-05 15:45:00,132.77,132.86,132.62,132.68,50729.0,127.9982,128.0849,127.8536,127.9114,50729.0
2024-08-05 15:50:00,132.69,133.42,132.64,133.22,92049.0,127.921,128.6248,127.8728,128.432,92049.0
2024-08-05 15:55:00,133.26,133.88,133.22,133.88,286665.0,128.4706,129.0683,128.432,129.0683,286665.0
2024-08-06 09:30:00,134.51,134.8,133.43,133.97,63815.0,129.6756,129.9552,128.6344,129.155,63815.0
2024-08-06 09:35:00,133.94,134.74,133.7,134.53,40682.0,129.1261,129.8974,128.8947,129.6949,40682.0
2024-08-06 09:40:00,134.53,134.87,133.7,134.04,36895.0,129.6949,130.0227,128.8947,129.2225,36895.0
2024-08-06 09:45:00,133.91,133.97,133.52,133.9,43485.0,129.0972,129.155,128.7212,129.0876,43485.0
2024-08-06 09:50:00,133.92,134.47,133.91,134.46,62175.0,129.1068,129.6371,129.0972,129.6274,62175.0
2024-08-06 09:55:00,134.47,134.55,133.78,133.79,88696.0,129.6371,129.7142,128.9719,128.9815,88696.0
2024-08-06 10:00:00,133.75,134.19,133.54,134.03,52913.0,128.9429,129.3671,128.7405,129.2129,52913.0
2024-08-06 10:05:00,134.01,134.1,133.63,133.89,50709.0,129.1936,129.2804,128.8273,129.0779,50709.0
2024-08-06 10:10:00,133.89,134.39,133.81,134.29,46936.0,129.0779,129.5599,129.0008,129.4635,46936.0
2024-08-06 10:15:00,134.32,134.39,133.98,134.02,71676.0,129.4925,129.5599,129.1647,129.2032,71676.0
2024-08-06 10:20:00,134.01,134.64,134.01,134.45,50492.0,129.1936,129.801,129.1936,129.6178,50492.0
2024-08-06 10:25:00,134.5,134.55,134.24,134.33,42970.0,129.666,129.7142,129.4153,129.5021,42970.0
2024-08-06 10:30:00,134.25,134.32,133.79,134.32,41723.0,129.425,129.4925,128.9815,129.4925,41723.0
2024-08-06 10:35:00,134.36,134.43,133.99,134.0,28493.0,129.531,129.5985,129.1743,129.184,28493.0
2024-08-06 10:40:00,134.0,134.69,134.0,134.49,47100.0,129.184,129.8492,129.184,129.6563,47100.0
2024-08-06 10:45:00,134.5,134.95,134.42,134.69,27092.0,129.666,130.0998,129.5889,129.8492,27092.0
2024-08-06 10:50:00,134.65,134.77,134.43,134.55,35118.0,129.8106,129.9263,129.5985,129.7142,35118.0
2024-08-06 10:55:00,134.61,134.61,134.13,134.24,28084.0,129.772,129.772,129.3093,129.4153,28084.0
2024-08-06 11:00:00,134.21,134.55,134.15,134.33,86013.0,129.3864,129.7142,129.3286,129.5021,86013.0
2024-08-06 11:05:00,134.3,134.38,134.06,134.07,38006.0,129.4732,129.5503,129.2418,129.2514,38006.0
2024-08-06 11:10:00,134.11,134.15,133.82,133.85,53821.0,129.29,129.3286,129.0104,129.0393,53821.0
2024-08-06 11:15:00,133.86,133.93,133.53,133.58,20531.0,129.049,129.1165,128.7308,128.7791,20531.0
2024-08-06 11:20:00,133.62,133.62,133.3,133.47,54126.0,128.8176,128.8176,128.5091,128.673,54126.0
2024-08-06 11:25:00,133.44,133.78,133.25,133.36,47147.0,128.6441,128.9719,128.4609,128.567,47147.0
2024-08-06 11:30:00,133.36,133.58,133.28,133.47,58876.0,128.567,128.7791,128.4898,128.673,58876.0
2024-08-06 11:35:00,133.47,133.69,133.41,133.66,26350.0,128.673,128.8851,128.6152,128.8562,26350.0
2024-08-06 11:40:00,133.65,133.71,133.49,133.59,28793.0,128.8465,128.9044,128.6923,128.7887,28793.0
2024-08-06 11:45:00,133.62,133.75,133.52,133.74,24643.0,128.8176,128.9429,128.7212,128.9333,24643.0
2024-08-06 11:50:00,133.73,133.98,133.73,133.97,21659.0,128.9237,129.1647,128.9237,129.155,21659.0
2024-08-06 11:55:00,133.94,134.03,133.81,133.93,16023.0,129.1261,129.2129,129.0008,129.1165,16023.0
2024-08-06 12:00:00,133.95,134.12,133.95,134.1,48506.0,129.1358,129.2996,129.1358,129.2804,48506.0
2024-08-06 12:05:00,134.12,134.39,134.06,134.36,43266.0,129.2996,129.5599,129.2418,129.531,43266.0
2024-08-06 12:10:00,134.34,134.38,134.27,134.37,24077.0,129.5117,129.5503,129.4443,129.5407,24077.0
2024-08-06 12:15:00,134.33,134.49,134.25,134.3,15125.0,129.5021,129.6563,129.425,129.4732,15125.0
2024-08-06 12:20:00,134.3,134.36,134.15,134.24,12816.0,129.4732,129.531,129.3286,129.4153,12816.0
2024-08-06 12:25:00,134.25,134.26,134.09,134.18,15002.0,129.425,129.4346,129.2707,129.3575,15002.0
2024-08-06 12:30:00,134.18,134.19,134.01,134.11,19151.0,129.3575,129.3671,129.1936,129.29,19151.0
2024-08-06 12:35:00,134.09,134.1,133.96,134.07,31668.0,129.2707,129.2804,129.1454,129.2514,31668.0
2024-08-06 12:40:00,134.07,134.17,133.96,133.96,16100.0,129.2514,129.3478,129.1454,129.1454,16100.0
2024-08-06 12:45:00,133.94,134.09,133.94,133.96,12312.0,129.1261,129.2707,129.1261,129.1454,12312.0
2024-08-06 12:50:00,133.97,134.41,133.96,134.19,23600.0,129.155,129.5792,129.1454,129.3671,23600.0
2024-08-06 12:55:00,134.16,134.23,134.15,134.16,31866.0,129.3382,129.4057,129.3286,129.3382,31866.0
2024-08-06 13:00:00,134.17,134.45,134.1,134.31,27592.0,129.3478,129.6178,129.2804,129.4828,27592.0
2024-08-06 13:05:00,134.37,134.44,134.25,134.43,8624.0,129.5407,129.6081,129.425,129.5985,8624.0
2024-08-06 13:10:00,134.46,134.49,134.4,134.43,11023.0,129.6274,129.6563,129.5696,129.5985,11023.0
2024-08-06 13:15:00,134.43,134.55,134.4,134.4,16050.0,129.5985,129.7142,129.5696,129.5696,16050.0
2024-08-06 13:20:00,134.39,134.42,134.19,134.26,10891.0,129.5599,129.5889,129.3671,129.4346,10891.0
2024-08-06 13:25:00,134.29,134.82,134.28,134.82,25912.0,129.4635,129.9745,129.4539,129.9745,25912.0
2024-08-06 13:30:00,134.83,134.94,134.77,134.9,16823.0,129.9841,130.0902,129.9263,130.0516,16823.0
2024-08-06 13:35:00,134.85,135.4,134.85,135.33,21941.0,130.0034,130.5336,130.0034,130.4662,21941.0
2024-08-06 13:40:00,135.34,135.5,135.2,135.48,23061.0,130.4758,130.63,130.3408,130.6108,23061.0
2024-08-06 13:45:00,135.47,135.49,135.25,135.32,20552.0,130.6011,130.6204,130.389,130.4565,20552.0
2024-08-06 13:50:00,135.34,135.38,135.31,135.38,10282.0,130.4758,130.5144,130.4469,130.5144,10282.0
2024-08-06 13:55:00,135.37,135.49,135.35,135.44,14993.0,130.5047,130.6204,130.4854,130.5722,14993.0
2024-08-06 14:00:00,135.47,135.49,135.2,135.26,19292.0,130.6011,130.6204,130.3408,130.3987,19292.0
2024-08-06 14:05:00,135.27,135.27,135.08,135.17,26081.0,130.4083,130.4083,130.2251,130.3119,26081.0
2024-08-06 14:10:00,135.19,135.25,135.09,135.15,12122.0,130.3312,130.389,130.2348,130.2926,12122.0
2024-08-06 14:15:00,135.12,135.43,135.01,135.43,33552.0,130.2637,130.5626,130.1577,130.5626,33552.0
2024-08-06 14:20:00,135.42,135.91,135.42,135.86,18213.0,130.5529,131.0253,130.5529,130.9771,18213.0
2024-08-06 14:25:00,135.88,135.88,135.59,135.66,14565.0,130.9964,130.9964,130.7168,130.7843,14565.0
2024-08-06 14:30:00,135.62,135.63,135.52,135.61,35318.0,130.7457,130.7554,130.6493,130.7361,35318.0
2024-08-06 14:35:00,135.61,135.64,135.52,135.53,22426.0,130.7361,130.765,130.6493,130.659,22426.0
2024-08-06 14:40:00,135.53,135.54,135.35,135.38,18028.0,130.659,130.6686,130.4854,130.5144,18028.0
2024-08-06 14:45:00,135.39,135.41,135.19,135.19,21665.0,130.524,130.5433,130.3312,130.3312,21665.0
2024-08-06 14:50:00,135.21,135.28,135.19,135.21,16633.0,130.3505,130.418,130.3312,130.3505,16633.0
2024-08-06 14:55:00,135.21,135.23,134.97,134.98,28928.0,130.3505,130.3697,130.1191,130.1287,28928.0
2024-08-06 15:00:00,134.95,134.95,134.42,134.45,21264.0,130.0998,130.0998,129.5889,129.6178,21264.0
2024-08-06 15:05:00,134.45,134.55,134.3,134.53,23304.0,129.6178,129.7142,129.4732,129.6949,23304.0
2024-08-06 15:10:00,134.48,134.58,134.39,134.55,19940.0,129.6467,129.7431,129.5599,129.7142,19940.0
2024-08-06 15:15:00,134.55,134.55,134.24,134.33,24276.0,129.7142,129.7142,129.4153,129.5021,24276.0
2024-08-06 15:20:00,134.33,134.92,134.31,134.92,29566.0,129.5021,130.0709,129.4828,130.0709,29566.0
2024-08-06 15:25:00,134.97,135.0,134.49,134.54,71506.0,130.1191,130.148,129.6563,129.7045,71506.0
2024-08-06 15:30:00,134.53,134.78,134.46,134.72,39474.0,129.6949,129.9359,129.6274,129.8781,39474.0
2024-08-06 15:35:00,134.72,134.74,134.49,134.55,31418.0,129.8781,129.8974,129.6563,129.7142,31418.0
2024-08-06 15:40:00,134.55,134.55,134.18,134.21,50782.0,129.7142,129.7142,129.3575,129.3864,50782.0
2024-08-06 15:45:00,134.21,134.29,134.08,134.23,51120.0,129.3864,129.4635,129.2611,129.4057,51120.0
2024-08-06 15:50:00,134.21,134.3,133.99,134.03,111115.0,129.3864,129.4732,129.1743,129.2129,111115.0
2024-08-06 15:55:00,134.03,134.2,133.78,133.81,266117.0,129.2129,129.3768,128.9719,129.0008,266117.0
2024-08-07 09:30:00,136.18,136.49,135.34,135.45,72326.0,131.2856,131.5845,130.4758,130.5818,72326.0
2024-08-07 09:35:00,135.44,136.04,135.33,135.61,11202.0,130.5722,131.1506,130.4662,130.7361,11202.0
2024-08-07 09:40:00,135.69,136.46,135.53,136.23,16082.0,130.8132,131.5555,130.659,131.3338,16082.0
2024-08-07 09:45:00,136.51,136.83,136.3,136.31,55882.0,131.6037,131.9122,131.4013,131.4109,55882.0
2024-08-07 09:50:00,136.4,136.87,136.33,136.86,13770.0,131.4977,131.9508,131.4302,131.9412,13770.0
2024-08-07 09:55:00,136.78,137.39,136.71,137.37,34731.0,131.864,132.4521,131.7966,132.4328,34731.0
2024-08-07 10:00:00,137.34,137.69,137.26,137.58,40682.0,132.4039,132.7413,132.3268,132.6353,40682.0
2024-08-07 10:05:00,137.62,137.75,137.19,137.55,25968.0,132.6739,132.7992,132.2593,132.6064,25968.0
2024-08-07 10:10:00,137.5,137.68,137.36,137.38,25275.0,132.5582,132.7317,132.4232,132.4425,25275.0
2024-08-07 10:15:00,137.36,137.48,137.12,137.19,27827.0,132.4232,132.5389,132.1918,132.2593,27827.0
2024-08-07 10:20:00,137.22,137.57,137.08,137.09,26863.0,132.2882,132.6256,132.1533,132.1629,26863.0
2024-08-07 10:25:00,137.11,137.11,136.59,136.87,30992.0,132.1822,132.1822,131.6809,131.9508,30992.0
2024-08-07 10:30:00,136.8,136.88,136.47,136.53,19390.0,131.8833,131.9604,131.5652,131.623,19390.0
2024-08-07 10:35:00,136.64,136.93,136.62,136.69,16541.0,131.7291,132.0087,131.7098,131.7773,16541.0
2024-08-07 10:40:00,136.69,137.03,136.68,137.02,44319.0,131.7773,132.1051,131.7676,132.0954,44319.0
2024-08-07 10:45:00,137.02,137.24,136.91,137.13,21925.0,132.0954,132.3075,131.9894,132.2015,21925.0
2024-08-07 10:50:00,137.13,137.25,136.88,136.95,25471.0,132.2015,132.3171,131.9604,132.0279,25471.0
2024-08-07 10:55:00,136.93,137.21,136.92,136.99,17653.0,132.0087,132.2786,131.999,132.0665,17653.0
2024-08-07 11:00:00,137.0,137.13,136.93,137.05,16425.0,132.0761,132.2015,132.0087,132.1243,16425.0
2024-08-07 11:05:00,137.06,137.14,136.97,137.09,11621.0,132.134,132.2111,132.0472,132.1629,11621.0
2024-08-07 11:10:00,137.11,137.11,136.41,136.46,14599.0,132.1822,132.1822,131.5073,131.5555,14599.0
2024-08-07 11:15:00,136.47,136.69,136.14,136.2,21148.0,131.5652,131.7773,131.247,131.3049,21148.0
2024-08-07 11:20:00,136.18,136.21,135.87,135.87,21101.0,131.2856,131.3145,130.9867,130.9867,21101.0
2024-08-07 11:25:00,135.87,135.87,135.72,135.74,12212.0,130.9867,130.9867,130.8421,130.8614,12212.0
2024-08-07 11:30:00,135.75,136.06,135.75,135.91,23259.0,130.8711,131.1699,130.8711,131.0253,23259.0
2024-08-07 11:35:00,135.93,136.3,135.93,136.13,15525.0,131.0446,131.4013,131.0446,131.2374,15525.0
2024-08-07 11:40:00,136.09,136.28,135.92,135.92,15932.0,131.1988,131.382,131.035,131.035,15932.0
2024-08-07 11:45:00,135.98,135.99,135.67,135.77,12983.0,131.0928,131.1024,130.7939,130.8903,12983.0
2024-08-07 11:50:00,135.74,135.98,135.73,135.96,8373.0,130.8614,131.0928,130.8518,131.0735,8373.0
2024-08-07 11:55:00,135.97,136.03,135.66,135.86,10077.0,131.0832,131.141,130.7843,130.9771,10077.0
2024-08-07 12:00:00,135.83,135.9,135.51,135.58,10142.0,130.9482,131.0157,130.6397,130.7072,10142.0
2024-08-07 12:05:00,135.59,135.84,135.59,135.79,8620.0,130.7168,130.9578,130.7168,130.9096,8620.0
2024-08-07 12:10:00,135.77,135.94,135.63,135.94,7993.0,130.8903,131.0542,130.7554,131.0542,7993.0
2024-08-07 12:15:00,135.87,135.87,135.71,135.81,8773.0,130.9867,130.9867,130.8325,130.9289,8773.0
2024-08-07 12:20:00,135.78,136.07,135.74,136.03,15420.0,130.9,131.1796,130.8614,131.141,15420.0
2024-08-07 12:25:00,136.06,136.06,135.8,135.99,9616.0,131.1699,131.1699,130.9193,131.1024,9616.0
2024-08-07 12:30:00,136.0,136.0,135.83,135.89,11967.0,131.1121,131.1121,130.9482,131.006,11967.0
2024-08-07 12:35:00,135.92,135.92,135.77,135.88,9839.0,131.035,131.035,130.8903,130.9964,9839.0
2024-08-07 12:40:00,135.85,135.93,135.59,135.73,11472.0,130.9675,131.0446,130.7168,130.8518,11472.0
2024-08-07 12:45:00,135.72,135.82,135.58,135.59,10275.0,130.8421,130.9385,130.7072,130.7168,10275.0
2024-08-07 12:50:00,135.53,135.56,135.3,135.37,13281.0,130.659,130.6879,130.4372,130.5047,13281.0
2024-08-07 12:55:00,135.38,135.57,135.38,135.47,12689.0,130.5144,130.6975,130.5144,130.6011,12689.0
2024-08-07 13:00:00,135.52,135.62,135.35,135.49,13234.0,130.6493,130.7457,130.4854,130.6204,13234.0
2024-08-07 13:05:00,135.43,135.43,135.13,135.13,8968.0,130.5626,130.5626,130.2733,130.2733,8968.0
2024-08-07 13:10:00,135.17,135.22,134.89,134.96,13068.0,130.3119,130.3601,130.042,130.1095,13068.0
2024-08-07 13:15:00,134.98,134.99,134.59,134.64,8486.0,130.1287,130.1384,129.7528,129.801,8486.0
2024-08-07 13:20:00,134.67,135.09,134.65,135.0,16285.0,129.8299,130.2348,129.8106,130.148,16285.0
2024-08-07 13:25:00,135.03,135.19,134.9,134.94,14207.0,130.1769,130.3312,130.0516,130.0902,14207.0
2024-08-07 13:30:00,134.94,135.15,134.94,135.05,10574.0,130.0902,130.2926,130.0902,130.1962,10574.0
2024-08-07 13:35:00,135.12,135.14,134.97,135.01,12286.0,130.2637,130.283,130.1191,130.1577,12286.0
2024-08-07 13:40:00,134.98,135.05,134.93,134.99,15286.0,130.1287,130.1962,130.0805,130.1384,15286.0
2024-08-07 13:45:00,135.0,135.01,134.46,134.46,14012.0,130.148,130.1577,129.6274,129.6274,14012.0
2024-08-07 13:50:00,134.47,134.58,134.38,134.46,9304.0,129.6371,129.7431,129.5503,129.6274,9304.0
2024-08-07 13:55:00,134.37,134.61,134.33,134.56,10494.0,129.5407,129.772,129.5021,129.7238,10494.0
2024-08-07 14:00:00,134.57,134.65,134.47,134.49,9336.0,129.7335,129.8106,129.6371,129.6563,9336.0
2024-08-07 14:05:00,134.51,134.53,134.29,134.4,16654.0,129.6756,129.6949,129.4635,129.5696,16654.0
2024-08-07 14:10:00,134.38,134.38,134.13,134.17,11196.0,129.5503,129.5503,129.3093,129.3478,11196.0
2024-08-07 14:15:00,134.14,134.32,133.94,134.19,7738.0,129.3189,129.4925,129.1261,129.3671,7738.0
2024-08-07 14:20:00,134.18,134.28,134.13,134.17,6854.0,129.3575,129.4539,129.3093,129.3478,6854.0
2024-08-07 14:25:00,134.12,134.41,134.11,134.39,10462.0,129.2996,129.5792,129.29,129.5599,10462.0
2024-08-07 14:30:00,134.37,134.47,134.31,134.43,11790.0,129.5407,129.6371,129.4828,129.5985,11790.0
2024-08-07 14:35:00,134.4,134.56,134.35,134.41,9262.0,129.5696,129.7238,129.5214,129.5792,9262.0
2024-08-07 14:40:00,134.39,134.57,134.31,134.33,11469.0,129.5599,129.7335,129.4828,129.5021,11469.0
2024-08-07 14:45:00,134.4,134.48,134.11,134.13,10714.0,129.5696,129.6467,129.29,129.3093,10714.0
2024-08-07 14:50:00,134.11,134.12,133.96,133.98,18927.0,129.29,129.2996,129.1454,129.1647,18927.0
2024-08-07 14:55:00,133.99,134.12,133.94,134.02,17577.0,129.1743,129.2996,129.1261,129.2032,17577.0
2024-08-07 15:00:00,134.03,134.39,133.99,134.38,12253.0,129.2129,129.5599,129.1743,129.5503,12253.0
2024-08-07 15:05:00,134.33,134.5,134.25,134.29,7374.0,129.5021,129.666,129.425,129.4635,7374.0
2024-08-07 15:10:00,134.32,134.34,134.14,134.19,8854.0,129.4925,129.5117,129.3189,129.3671,8854.0
2024-08-07 15:15:00,134.22,134.4,134.19,134.4,8620.0,129.396,129.5696,129.3671,129.5696,8620.0
2024-08-07 15:20:00,134.42,134.47,134.25,134.38,11815.0,129.5889,129.6371,129.425,129.5503,11815.0
2024-08-07 15:25:00,134.36,134.43,134.27,134.31,9773.0,129.531,129.5985,129.4443,129.4828,9773.0
2024-08-07 15:30:00,134.32,134.41,134.18,134.3,19198.0,129.4925,129.5792,129.3575,129.4732,19198.0
2024-08-07 15:35:00,134.28,134.54,134.28,134.33,17593.0,129.4539,129.7045,129.4539,129.5021,17593.0
2024-08-07 15:40:00,134.32,134.37,134.07,134.2,31150.0,129.4925,129.5407,129.2514,129.3768,31150.0
2024-08-07 15:45:00,134.21,134.4,134.2,134.37,32563.0,129.3864,129.5696,129.3768,129.5407,32563.0
2024-08-07 15:50:00,134.38,134.38,133.68,133.77,56781.0,129.5503,129.5503,128.8755,128.9622,56781.0
2024-08-07 15:55:00,133.75,133.77,133.34,133.57,148906.0,128.9429,128.9622,128.5477,128.7694,148906.0
2024-08-08 09:30:00,134.79,135.29,134.7,135.17,43420.0,129.9456,130.4276,129.8588,130.3119,43420.0
2024-08-08 09:35:00,135.17,135.41,134.85,135.03,16457.0,130.3119,130.5433,130.0034,130.1769,16457.0
2024-08-08 09:40:00,135.03,135.25,134.93,135.13,17659.0,130.1769,130.389,130.0805,130.2733,17659.0
2024-08-08 09:45:00,135.21,135.73,135.21,135.33,33624.0,130.3505,130.8518,130.3505,130.4662,33624.0
2024-08-08 09:50:00,135.33,135.9,135.2,135.88,13755.0,130.4662,131.0157,130.3408,130.9964,13755.0
2024-08-08 09:55:00,135.73,135.88,135.43,135.69,26643.0,130.8518,130.9964,130.5626,130.8132,26643.0
2024-08-08 10:00:00,135.68,135.99,135.64,135.92,27177.0,130.8036,131.1024,130.765,131.035,27177.0
2024-08-08 10:05:00,135.85,135.92,135.18,135.31,18091.0,130.9675,131.035,130.3215,130.4469,18091.0
2024-08-08 10:10:00,135.24,135.28,134.89,135.04,27062.0,130.3794,130.418,130.042,130.1866,27062.0
2024-08-08 10:15:00,135.03,135.16,134.85,134.94,23800.0,130.1769,130.3023,130.0034,130.0902,23800.0
2024-08-08 10:20:00,134.85,135.13,134.73,135.09,29481.0,130.0034,130.2733,129.8877,130.2348,29481.0
2024-08-08 10:25:00,135.09,135.14,134.79,134.94,52801.0,130.2348,130.283,129.9456,130.0902,52801.0
2024-08-08 10:30:00,134.95,135.12,134.85,135.07,11544.0,130.0998,130.2637,130.0034,130.2155,11544.0
2024-08-08 10:35:00,135.02,135.09,134.87,134.91,8224.0,130.1673,130.2348,130.0227,130.0613,8224.0
2024-08-08 10:40:00,134.9,134.97,134.68,134.68,21829.0,130.0516,130.1191,129.8395,129.8395,21829.0
2024-08-08 10:45:00,134.65,134.75,134.54,134.61,16779.0,129.8106,129.907,129.7045,129.772,16779.0
2024-08-08 10:50:00,134.61,134.81,134.57,134.78,46170.0,129.772,129.9648,129.7335,129.9359,46170.0
2024-08-08 10:55:00,134.77,134.93,134.63,134.88,29394.0,129.9263,130.0805,129.7913,130.0323,29394.0
2024-08-08 11:00:00,134.89,135.0,134.68,134.99,25040.0,130.042,130.148,129.8395,130.1384,25040.0
2024-08-08 11:05:00,134.99,135.12,134.95,135.08,24491.0,130.1384,130.2637,130.0998,130.2251,24491.0
2024-08-08 11:10:00,135.08,135.11,134.65,134.67,14954.0,130.2251,130.2541,129.8106,129.8299,14954.0
2024-08-08 11:15:00,134.68,134.89,134.52,134.72,22268.0,129.8395,130.042,129.6853,129.8781,22268.0
2024-08-08 11:20:00,134.71,135.2,134.65,135.2,18224.0,129.8684,130.3408,129.8106,130.3408,18224.0
2024-08-08 11:25:00,135.19,135.24,135.05,135.15,15268.0,130.3312,130.3794,130.1962,130.2926,15268.0
2024-08-08 11:30:00,135.16,135.18,134.83,134.86,15440.0,130.3023,130.3215,129.9841,130.013,15440.0
2024-08-08 11:35:00,134.85,134.94,134.71,134.71,11499.0,130.0034,130.0902,129.8684,129.8684,11499.0
2024-08-08 11:40:00,134.72,134.72,134.44,134.46,7947.0,129.8781,129.8781,129.6081,129.6274,7947.0
2024-08-08 11:45:00,134.46,134.46,134.06,134.09,28435.0,129.6274,129.6274,129.2418,129.2707,28435.0
2024-08-08 11:50:00,134.12,134.16,134.04,134.13,19094.0,129.2996,129.3382,129.2225,129.3093,19094.0
2024-08-08 11:55:00,134.12,134.13,133.89,133.99,27594.0,129.2996,129.3093,129.0779,129.1743,27594.0
2024-08-08 12:00:00,133.98,134.2,133.95,134.2,9299.0,129.1647,129.3768,129.1358,129.3768,9299.0
2024-08-08 12:05:00,134.25,134.32,134.15,134.19,16459.0,129.425,129.4925,129.3286,129.3671,16459.0
2024-08-08 12:10:00,134.18,134.21,133.84,133.94,10684.0,129.3575,129.3864,129.0297,129.1261,10684.0
2024-08-08 12:15:00,133.96,134.09,133.82,133.96,12328.0,129.1454,129.2707,129.0104,129.1454,12328.0
2024-08-08 12:20:00,134.0,134.2,133.87,134.14,10259.0,129.184,129.3768,129.0586,129.3189,10259.0
2024-08-08 12:25:00,134.14,134.28,134.03,134.07,10169.0,129.3189,129.4539,129.2129,129.2514,10169.0
2024-08-08 12:30:00,134.04,134.04,133.54,133.59,18862.0,129.2225,129.2225,128.7405,128.7887,18862.0
2024-08-08 12:35:00,133.6,133.6,133.14,133.15,23773.0,128.7983,128.7983,128.3549,128.3645,23773.0
2024-08-08 12:40:00,133.11,133.28,133.07,133.28,28068.0,128.3259,128.4898,128.2874,128.4898,28068.0
2024-08-08 12:45:00,133.29,133.92,133.21,133.92,13600.0,128.4995,129.1068,128.4223,129.1068,13600.0
2024-08-08 12:50:00,133.95,133.98,133.72,133.86,12581.0,129.1358,129.1647,128.914,129.049,12581.0
2024-08-08 12:55:00,133.9,133.97,133.74,133.82,8191.0,129.0876,129.155,128.9333,129.0104,8191.0
2024-08-08 13:00:00,133.82,133.82,133.61,133.66,27482.0,129.0104,129.0104,128.808,128.8562,27482.0
2024-08-08 13:05:00,133.67,133.83,133.52,133.82,19968.0,128.8658,129.0201,128.7212,129.0104,19968.0
2024-08-08 13:10:00,133.86,134.27,133.81,134.24,11746.0,129.049,129.4443,129.0008,129.4153,11746.0
2024-08-08 13:15:00,134.28,134.35,134.14,134.34,11699.0,129.4539,129.5214,129.3189,129.5117,11699.0
2024-08-08 13:20:00,134.41,134.53,134.32,134.37,13503.0,129.5792,129.6949,129.4925,129.5407,13503.0
2024-08-08 13:25:00,134.4,134.64,134.38,134.59,15731.0,129.5696,129.801,129.5503,129.7528,15731.0
2024-08-08 13:30:00,134.61,134.7,134.38,134.41,20879.0,129.772,129.8588,129.5503,129.5792,20879.0
2024-08-08 13:35:00,134.41,134.43,133.84,133.91,22509.0,129.5792,129.5985,129.0297,129.0972,22509.0
2024-08-08 13:40:00,133.93,133.93,133.75,133.75,32462.0,129.1165,129.1165,128.9429,128.9429,32462.0
2024-08-08 13:45:00,133.78,133.82,133.58,133.73,42366.0,128.9719,129.0104,128.7791,128.9237,42366.0
2024-08-08 13:50:00,133.7,133.92,133.68,133.73,16615.0,128.8947,129.1068,128.8755,128.9237,16615.0
2024-08-08 13:55:00,133.71,133.87,133.66,133.75,13703.0,128.9044,129.0586,128.8562,128.9429,13703.0
2024-08-08 14:00:00,133.75,134.01,133.6,133.97,18613.0,128.9429,129.1936,128.7983,129.155,18613.0
2024-08-08 14:05:00,133.98,134.08,133.79,133.86,45990.0,129.1647,129.2611,128.9815,129.049,45990.0
2024-08-08 14:10:00,133.84,134.04,133.83,134.04,21276.0,129.0297,129.2225,129.0201,129.2225,21276.0
2024-08-08 14:15:00,134.03,134.29,133.99,134.27,36508.0,129.2129,129.4635,129.1743,129.4443,36508.0
2024-08-08 14:20:00,134.3,134.35,134.18,134.34,18275.0,129.4732,129.5214,129.3575,129.5117,18275.0
2024-08-08 14:25:00,134.33,134.35,134.04,134.21,11175.0,129.5021,129.5214,129.2225,129.3864,11175.0
2024-08-08 14:30:00,134.23,134.24,133.96,134.04,28735.0,129.4057,129.4153,129.1454,129.2225,28735.0
2024-08-08 14:35:00,134.05,134.08,133.78,133.82,25624.0,129.2322,129.2611,128.9719,129.0104,25624.0
2024-08-08 14:40:00,133.84,133.84,133.49,133.55,46998.0,129.0297,129.0297,128.6923,128.7501,46998.0
2024-08-08 14:45:00,133.56,133.68,133.51,133.63,15657.0,128.7598,128.8755,128.7116,128.8273,15657.0
2024-08-08 14:50:00,133.64,133.79,133.61,133.77,14540.0,128.8369,128.9815,128.808,128.9622,14540.0
2024-08-08 14:55:00,133.77,133.88,133.75,133.86,40614.0,128.9622,129.0683,128.9429,129.049,40614.0
2024-08-08 15:00:00,133.86,133.98,133.82,133.83,17392.0,129.049,129.1647,129.0104,129.0201,17392.0
2024-08-08 15:05:00,133.79,133.95,133.74,133.89,39966.0,128.9815,129.1358,128.9333,129.0779,39966.0
2024-08-08 15:10:00,133.91,133.97,133.79,133.81,24733.0,129.0972,129.155,128.9815,129.0008,24733.0
2024-08-08 15:15:00,133.82,133.93,133.77,133.8,15459.0,129.0104,129.1165,128.9622,128.9911,15459.0
2024-08-08 15:20:00,133.82,133.94,133.8,133.89,16551.0,129.0104,129.1261,128.9911,129.0779,16551.0
2024-08-08 15:25:00,133.88,133.96,133.75,133.9,30445.0,129.0683,129.1454,128.9429,129.0876,30445.0
2024-08-08 15:30:00,133.88,133.91,133.6,133.71,28389.0,129.0683,129.0972,128.7983,128.9044,28389.0
2024-08-08 15:35:00,133.71,133.89,133.65,133.82,36908.0,128.9044,129.0779,128.8465,129.0104,36908.0
2024-08-08 15:40:00,133.82,133.87,133.76,133.79,45401.0,129.0104,129.0586,128.9526,128.9815,45401.0
2024-08-08 15:45:00,133.79,133.86,133.72,133.75,54732.0,128.9815,129.049,128.914,128.9429,54732.0
2024-08-08 15:50:00,133.77,133.83,133.6,133.7,69160.0,128.9622,129.0201,128.7983,128.8947,69160.0
2024-08-08 15:55:00,133.72,134.22,133.53,133.95,210969.0,128.914,129.396,128.7308,129.1358,210969.0
2024-08-09 09:30:00,133.8,133.82,132.75,132.85,60302.0,128.9911,129.0104,127.9789,128.0753,60302.0
2024-08-09 09:35:00,132.85,133.19,132.78,133.07,18214.0,128.0753,128.4031,128.0078,128.2874,18214.0
2024-08-09 09:40:00,133.07,133.27,132.9,133.13,24217.0,128.2874,128.4802,128.1235,128.3452,24217.0
2024-08-09 09:45:00,133.17,133.2,132.8,132.91,16308.0,128.3838,128.4127,128.0271,128.1331,16308.0
2024-08-09 09:50:00,132.84,133.54,132.81,133.53,29035.0,128.0656,128.7405,128.0367,128.7308,29035.0
2024-08-09 09:55:00,133.58,134.06,133.58,133.9,35229.0,128.7791,129.2418,128.7791,129.0876,35229.0
2024-08-09 10:00:00,133.9,134.38,133.74,134.28,29916.0,129.0876,129.5503,128.9333,129.4539,29916.0
2024-08-09 10:05:00,134.19,134.26,133.91,134.05,19990.0,129.3671,129.4346,129.0972,129.2322,19990.0
2024-08-09 10:10:00,134.03,134.2,133.99,134.11,15959.0,129.2129,129.3768,129.1743,129.29,15959.0
2024-08-09 10:15:00,134.06,134.07,133.91,133.93,9388.0,129.2418,129.2514,129.0972,129.1165,9388.0
2024-08-09 10:20:00,133.96,134.47,133.95,134.47,18210.0,129.1454,129.6371,129.1358,129.6371,18210.0
2024-08-09 10:25:00,134.49,134.6,134.32,134.42,22788.0,129.6563,129.7624,129.4925,129.5889,22788.0
2024-08-09 10:30:00,134.45,134.46,134.19,134.19,27194.0,129.6178,129.6274,129.3671,129.3671,27194.0
2024-08-09 10:35:00,134.15,134.39,134.04,134.17,38379.0,129.3286,129.5599,129.2225,129.3478,38379.0
2024-08-09 10:40:00,134.15,134.31,134.09,134.2,18246.0,129.3286,129.4828,129.2707,129.3768,18246.0
2024-08-09 10:45:00,134.24,134.26,133.98,134.14,12900.0,129.4153,129.4346,129.1647,129.3189,12900.0
2024-08-09 10:50:00,134.1,134.17,134.0,134.1,12283.0,129.2804,129.3478,129.184,129.2804,12283.0
2024-08-09 10:55:00,134.09,134.34,134.05,134.19,31308.0,129.2707,129.5117,129.2322,129.3671,31308.0
2024-08-09 11:00:00,134.21,134.75,134.16,134.6,48937.0,129.3864,129.907,129.3382,129.7624,48937.0
2024-08-09 11:05:00,134.58,134.68,134.38,134.5,40408.0,129.7431,129.8395,129.5503,129.666,40408.0
2024-08-09 11:10:00,134.5,134.58,134.43,134.57,24146.0,129.666,129.7431,129.5985,129.7335,24146.0
2024-08-09 11:15:00,134.57,134.75,134.5,134.66,16491.0,129.7335,129.907,129.666,129.8202,16491.0
2024-08-09 11:20:00,134.65,134.66,134.39,134.41,13002.0,129.8106,129.8202,129.5599,129.5792,13002.0
2024-08-09 11:25:00,134.41,134.42,134.03,134.03,12734.0,129.5792,129.5889,129.2129,129.2129,12734.0
2024-08-09 11:30:00,134.08,134.22,134.07,134.18,12469.0,129.2611,129.396,129.2514,129.3575,12469.0
2024-08-09 11:35:00,134.17,134.18,133.96,134.02,13842.0,129.3478,129.3575,129.1454,129.2032,13842.0
2024-08-09 11:40:00,134.01,134.08,133.99,134.07,15401.0,129.1936,129.2611,129.1743,129.2514,15401.0
2024-08-09 11:45:00,134.08,134.63,134.08,134.53,43907.0,129.2611,129.7913,129.2611,129.6949,43907.0
2024-08-09 11:50:00,134.57,134.6,134.52,134.59,21792.0,129.7335,129.7624,129.6853,129.7528,21792.0
2024-08-09 11:55:00,134.56,134.59,134.4,134.54,21216.0,129.7238,129.7528,129.5696,129.7045,21216.0
2024-08-09 12:00:00,134.55,134.6,134.49,134.52,15612.0,129.7142,129.7624,129.6563,129.6853,15612.0
2024-08-09 12:05:00,134.55,134.58,134.46,134.48,11410.0,129.7142,129.7431,129.6274,129.6467,11410.0
2024-08-09 12:10:00,134.46,134.53,134.41,134.45,11337.0,129.6274,129.6949,129.5792,129.6178,11337.0
2024-08-09 12:15:00,134.47,134.52,134.29,134.29,14141.0,129.6371,129.6853,129.4635,129.4635,14141.0
2024-08-09 12:20:00,134.26,134.39,134.26,134.34,7712.0,129.4346,129.5599,129.4346,129.5117,7712.0
2024-08-09 12:25:00,134.34,134.38,134.21,134.24,9039.0,129.5117,129.5503,129.3864,129.4153,9039.0
2024-08-09 12:30:00,134.22,134.33,134.16,134.27,9869.0,129.396,129.5021,129.3382,129.4443,9869.0
2024-08-09 12:35:00,134.29,134.4,134.26,134.39,10864.0,129.4635,129.5696,129.4346,129.5599,10864.0
2024-08-09 12:40:00,134.39,134.4,134.31,134.36,9398.0,129.5599,129.5696,129.4828,129.531,9398.0
2024-08-09 12:45:00,134.33,134.38,134.3,134.34,12790.0,129.5021,129.5503,129.4732,129.5117,12790.0
2024-08-09 12:50:00,134.35,134.39,134.29,134.34,27336.0,129.5214,129.5599,129.4635,129.5117,27336.0
2024-08-09 12:55:00,134.34,134.55,134.33,134.52,18385.0,129.5117,129.7142,129.5021,129.6853,18385.0
2024-08-09 13:00:00,134.52,134.73,134.5,134.63,16062.0,129.6853,129.8877,129.666,129.7913,16062.0
2024-08-09 13:05:00,134.67,134.8,134.62,134.8,16760.0,129.8299,129.9552,129.7817,129.9552,16760.0
2024-08-09 13:10:00,134.78,134.88,134.66,134.86,16367.0,129.9359,130.0323,129.8202,130.013,16367.0
2024-08-09 13:15:00,134.86,135.14,134.86,135.1,16010.0,130.013,130.283,130.013,130.2444,16010.0
2024-08-09 13:20:00,135.15,135.3,135.14,135.24,18175.0,130.2926,130.4372,130.283,130.3794,18175.0
2024-08-09 13:25:00,135.25,135.39,135.18,135.37,18404.0,130.389,130.524,130.3215,130.5047,18404.0
2024-08-09 13:30:00,135.43,135.5,135.39,135.41,13737.0,130.5626,130.63,130.524,130.5433,13737.0
2024-08-09 13:35:00,135.4,135.51,135.38,135.4,12478.0,130.5336,130.6397,130.5144,130.5336,12478.0
2024-08-09 13:40:00,135.41,135.44,135.28,135.36,16991.0,130.5433,130.5722,130.418,130.4951,16991.0
2024-08-09 13:45:00,135.35,135.37,135.27,135.28,7124.0,130.4854,130.5047,130.4083,130.418,7124.0
2024-08-09 13:50:00,135.28,135.29,135.0,135.06,9067.0,130.418,130.4276,130.148,130.2059,9067.0
2024-08-09 13:55:00,135.06,135.06,134.89,134.9,11498.0,130.2059,130.2059,130.042,130.0516,11498.0
2024-08-09 14:00:00,134.87,134.95,134.72,134.75,18478.0,130.0227,130.0998,129.8781,129.907,18478.0
2024-08-09 14:05:00,134.74,134.92,134.73,134.92,8503.0,129.8974,130.0709,129.8877,130.0709,8503.0
2024-08-09 14:10:00,134.94,134.94,134.65,134.8,19151.0,130.0902,130.0902,129.8106,129.9552,19151.0
2024-08-09 14:15:00,134.8,134.81,134.59,134.7,14019.0,129.9552,129.9648,129.7528,129.8588,14019.0
2024-08-09 14:20:00,134.7,134.82,134.66,134.75,18238.0,129.8588,129.9745,129.8202,129.907,18238.0
2024-08-09 14:25:00,134.78,134.81,134.69,134.73,14197.0,129.9359,129.9648,129.8492,129.8877,14197.0
2024-08-09 14:30:00,134.75,134.76,134.63,134.63,11354.0,129.907,129.9166,129.7913,129.7913,11354.0
2024-08-09 14:35:00,134.63,134.79,134.57,134.78,9158.0,129.7913,129.9456,129.7335,129.9359,9158.0
2024-08-09 14:40:00,134.78,135.08,134.77,135.01,19971.0,129.9359,130.2251,129.9263,130.1577,19971.0
2024-08-09 14:45:00,135.03,135.23,134.99,134.99,22035.0,130.1769,130.3697,130.1384,130.1384,22035.0
2024-08-09 14:50:00,135.0,135.01,134.76,134.79,30542.0,130.148,130.1577,129.9166,129.9456,30542.0
2024-08-09 14:55:00,134.82,135.08,134.77,135.08,18133.0,129.9745,130.2251,129.9263,130.2251,18133.0
2024-08-09 15:00:00,135.06,135.15,135.0,135.03,11019.0,130.2059,130.2926,130.148,130.1769,11019.0
2024-08-09 15:05:00,135.05,135.17,134.97,135.13,16310.0,130.1962,130.3119,130.1191,130.2733,16310.0
2024-08-09 15:10:00,135.14,135.22,135.11,135.16,12519.0,130.283,130.3601,130.2541,130.3023,12519.0
2024-08-09 15:15:00,135.17,135.23,135.11,135.19,20446.0,130.3119,130.3697,130.2541,130.3312,20446.0
2024-08-09 15:20:00,135.18,135.19,135.09,135.15,16920.0,130.3215,130.3312,130.2348,130.2926,16920.0
2024-08-09 15:25:00,135.15,135.2,134.98,134.98,24676.0,130.2926,130.3408,130.1287,130.1287,24676.0
2024-08-09 15:30:00,134.98,135.12,134.97,135.11,40017.0,130.1287,130.2637,130.1191,130.2541,40017.0
2024-08-09 15:35:00,135.1,135.14,134.82,134.82,36482.0,130.2444,130.283,129.9745,129.9745,36482.0
2024-08-09 15:40:00,134.83,135.05,134.77,135.02,50202.0,129.9841,130.1962,129.9263,130.1673,50202.0
2024-08-09 15:45:00,135.01,135.05,134.82,134.97,60910.0,130.1577,130.1962,129.9745,130.1191,60910.0
2024-08-09 15:50:00,134.98,135.31,134.89,135.19,66887.0,130.1287,130.4469,130.042,130.3312,66887.0
2024-08-09 15:55:00,135.18,135.6,135.13,135.43,213372.0,130.3215,130.7265,130.2733,130.5626,213372.0
2024-08-12 09:30:00,134.59,135.07,134.44,134.7,64317.0,129.7528,130.2155,129.6081,129.8588,64317.0
2024-08-12 09:35:00,134.57,134.99,134.57,134.73,11228.0,129.7335,130.1384,129.7335,129.8877,11228.0
2024-08-12 09:40:00,134.64,135.01,134.57,135.0,35679.0,129.801,130.1577,129.7335,130.148,35679.0
2024-08-12 09:45:00,134.94,135.02,134.61,134.67,19131.0,130.0902,130.1673,129.772,129.8299,19131.0
2024-08-12 09:50:00,134.65,134.73,134.46,134.46,15623.0,129.8106,129.8877,129.6274,129.6274,15623.0
2024-08-12 09:55:00,134.53,134.7,134.47,134.48,16902.0,129.6949,129.8588,129.6371,129.6467,16902.0
2024-08-12 10:00:00,134.42,134.49,134.12,134.38,27380.0,129.5889,129.6563,129.2996,129.5503,27380.0
2024-08-12 10:05:00,134.36,135.12,134.33,135.12,12273.0,129.531,130.2637,129.5021,130.2637,12273.0
2024-08-12 10:10:00,134.99,135.12,134.82,134.92,21033.0,130.1384,130.2637,129.9745,130.0709,21033.0
2024-08-12 10:15:00,134.91,135.15,134.82,135.15,16775.0,130.0613,130.2926,129.9745,130.2926,16775.0
2024-08-12 10:20:00,135.16,135.18,134.93,135.12,27521.0,130.3023,130.3215,130.0805,130.2637,27521.0
2024-08-12 10:25:00,135.12,135.19,134.96,134.97,20260.0,130.2637,130.3312,130.1095,130.1191,20260.0
2024-08-12 10:30:00,135.0,135.19,134.95,135.06,36962.0,130.148,130.3312,130.0998,130.2059,36962.0
2024-08-12 10:35:00,135.03,135.17,134.9,135.06,34908.0,130.1769,130.3119,130.0516,130.2059,34908.0
2024-08-12 10:40:00,135.06,135.39,135.04,135.27,16815.0,130.2059,130.524,130.1866,130.4083,16815.0
2024-08-12 10:45:00,135.28,135.38,135.11,135.32,13890.0,130.418,130.5144,130.2541,130.4565,13890.0
2024-08-12 10:50:00,135.31,135.56,135.29,135.42,21087.0,130.4469,130.6879,130.4276,130.5529,21087.0
2024-08-12 10:55:00,135.48,135.61,135.39,135.55,30057.0,130.6108,130.7361,130.524,130.6782,30057.0
2024-08-12 11:00:00,135.57,135.68,135.51,135.57,33962.0,130.6975,130.8036,130.6397,130.6975,33962.0
2024-08-12 11:05:00,135.6,135.83,135.54,135.54,16436.0,130.7265,130.9482,130.6686,130.6686,16436.0
2024-08-12 11:10:00,135.54,135.72,135.5,135.63,13823.0,130.6686,130.8421,130.63,130.7554,13823.0
2024-08-12 11:15:00,135.58,135.69,135.53,135.69,9067.0,130.7072,130.8132,130.659,130.8132,9067.0
2024-08-12 11:20:00,135.67,135.81,135.22,135.22,20357.0,130.7939,130.9289,130.3601,130.3601,20357.0
2024-08-12 11:25:00,135.22,135.38,135.15,135.31,12606.0,130.3601,130.5144,130.2926,130.4469,12606.0
2024-08-12 11:30:00,135.31,135.41,135.24,135.38,25097.0,130.4469,130.5433,130.3794,130.5144,25097.0
2024-08-12 11:35:00,135.4,135.8,135.4,135.66,16159.0,130.5336,130.9193,130.5336,130.7843,16159.0
2024-08-12 11:40:00,135.68,135.75,135.46,135.59,12649.0,130.8036,130.8711,130.5915,130.7168,12649.0
2024-08-12 11:45:00,135.59,135.65,135.48,135.65,12367.0,130.7168,130.7747,130.6108,130.7747,12367.0
2024-08-12 11:50:00,135.65,135.88,135.59,135.88,15058.0,130.7747,130.9964,130.7168,130.9964,15058.0
2024-08-12 11:55:00,135.93,136.08,135.88,136.06,16544.0,131.0446,131.1892,130.9964,131.1699,16544.0
2024-08-12 12:00:00,136.08,136.11,135.92,135.94,15225.0,131.1892,131.2181,131.035,131.0542,15225.0
2024-08-12 12:05:00,135.97,136.07,135.84,135.92,13810.0,131.0832,131.1796,130.9578,131.035,13810.0
2024-08-12 12:10:00,135.93,136.05,135.84,136.0,21162.0,131.0446,131.1603,130.9578,131.1121,21162.0
2024-08-12 12:15:00,135.98,136.08,135.88,135.99,12842.0,131.0928,131.1892,130.9964,131.1024,12842.0
2024-08-12 12:20:00,135.99,136.18,135.96,136.13,17632.0,131.1024,131.2856,131.0735,131.2374,17632.0
2024-08-12 12:25:00,136.15,136.21,136.09,136.1,14715.0,131.2567,131.3145,131.1988,131.2085,14715.0
2024-08-12 12:30:00,136.1,136.24,135.87,135.87,24143.0,131.2085,131.3434,130.9867,130.9867,24143.0
2024-08-12 12:35:00,135.87,136.1,135.78,136.08,31610.0,130.9867,131.2085,130.9,131.1892,31610.0
2024-08-12 12:40:00,136.06,136.13,135.93,136.1,18364.0,131.1699,131.2374,131.0446,131.2085,18364.0
2024-08-12 12:45:00,136.12,136.24,136.09,136.12,11831.0,131.2278,131.3434,131.1988,131.2278,11831.0
2024-08-12 12:50:00,136.09,136.1,135.86,135.86,22390.0,131.1988,131.2085,130.9771,130.9771,22390.0
2024-08-12 12:55:00,135.85,135.85,135.58,135.58,15341.0,130.9675,130.9675,130.7072,130.7072,15341.0
2024-08-12 13:00:00,135.58,135.58,135.4,135.53,14849.0,130.7072,130.7072,130.5336,130.659,14849.0
2024-08-12 13:05:00,135.52,135.52,135.29,135.45,21293.0,130.6493,130.6493,130.4276,130.5818,21293.0
2024-08-12 13:10:00,135.44,135.79,135.44,135.64,10683.0,130.5722,130.9096,130.5722,130.765,10683.0
2024-08-12 13:15:00,135.66,135.97,135.66,135.96,12417.0,130.7843,131.0832,130.7843,131.0735,12417.0
2024-08-12 13:20:00,135.97,136.25,135.93,136.19,22010.0,131.0832,131.3531,131.0446,131.2952,22010.0
2024-08-12 13:25:00,136.17,136.21,135.87,136.14,18635.0,131.276,131.3145,130.9867,131.247,18635.0
2024-08-12 13:30:00,136.15,136.53,136.14,136.53,48757.0,131.2567,131.623,131.247,131.623,48757.0
2024-08-12 13:35:00,136.53,136.55,136.36,136.4,64451.0,131.623,131.6423,131.4591,131.4977,64451.0
2024-08-12 13:40:00,136.39,136.47,136.27,136.3,40778.0,131.4881,131.5652,131.3724,131.4013,40778.0
2024-08-12 13:45:00,136.27,136.41,136.19,136.19,29874.0,131.3724,131.5073,131.2952,131.2952,29874.0
2024-08-12 13:50:00,136.15,136.16,135.75,135.84,39914.0,131.2567,131.2663,130.8711,130.9578,39914.0
2024-08-12 13:55:00,135.84,135.86,135.43,135.5,18491.0,130.9578,130.9771,130.5626,130.63,18491.0
2024-08-12 14:00:00,135.5,135.5,135.21,135.21,47407.0,130.63,130.63,130.3505,130.3505,47407.0
2024-08-12 14:05:00,135.17,135.38,135.14,135.38,11309.0,130.3119,130.5144,130.283,130.5144,11309.0
2024-08-12 14:10:00,135.35,135.65,135.35,135.62,10422.0,130.4854,130.7747,130.4854,130.7457,10422.0
2024-08-12 14:15:00,135.65,135.66,135.48,135.49,8483.0,130.7747,130.7843,130.6108,130.6204,8483.0
2024-08-12 14:20:00,135.5,135.66,135.31,135.31,20715.0,130.63,130.7843,130.4469,130.4469,20715.0
2024-08-12 14:25:00,135.27,135.33,135.16,135.22,20634.0,130.4083,130.4662,130.3023,130.3601,20634.0
2024-08-12 14:30:00,135.2,135.29,135.17,135.22,9586.0,130.3408,130.4276,130.3119,130.3601,9586.0
2024-08-12 14:35:00,135.22,135.25,135.17,135.22,11179.0,130.3601,130.389,130.3119,130.3601,11179.0
2024-08-12 14:40:00,135.22,135.29,135.17,135.27,6057.0,130.3601,130.4276,130.3119,130.4083,6057.0
2024-08-12 14:45:00,135.25,135.31,135.22,135.31,15274.0,130.389,130.4469,130.3601,130.4469,15274.0
2024-08-12 14:50:00,135.32,135.56,135.31,135.5,22167.0,130.4565,130.6879,130.4469,130.63,22167.0
2024-08-12 14:55:00,135.51,135.63,135.49,135.51,13740.0,130.6397,130.7554,130.6204,130.6397,13740.0
2024-08-12 15:00:00,135.49,135.49,135.38,135.44,28528.0,130.6204,130.6204,130.5144,130.5722,28528.0
2024-08-12 15:05:00,135.42,135.43,135.1,135.1,41071.0,130.5529,130.5626,130.2444,130.2444,41071.0
2024-08-12 15:10:00,135.09,135.34,135.07,135.29,11289.0,130.2348,130.4758,130.2155,130.4276,11289.0
2024-08-12 15:15:00,135.31,135.32,135.17,135.27,12938.0,130.4469,130.4565,130.3119,130.4083,12938.0
2024-08-12 15:20:00,135.28,135.32,135.22,135.23,9896.0,130.418,130.4565,130.3601,130.3697,9896.0
2024-08-12 15:25:00,135.24,135.32,135.16,135.18,11279.0,130.3794,130.4565,130.3023,130.3215,11279.0
2024-08-12 15:30:00,135.17,135.28,135.04,135.04,15855.0,130.3119,130.418,130.1866,130.1866,15855.0
2024-08-12 15:35:00,135.03,135.11,134.89,134.94,30327.0,130.1769,130.2541,130.042,130.0902,30327.0
2024-08-12 15:40:00,134.94,134.96,134.59,134.6,38842.0,130.0902,130.1095,129.7528,129.7624,38842.0
2024-08-12 15:45:00,134.58,134.79,134.56,134.66,69893.0,129.7431,129.9456,129.7238,129.8202,69893.0
2024-08-12 15:50:00,134.66,135.09,134.66,135.03,84941.0,129.8202,130.2348,129.8202,130.1769,84941.0
2024-08-12 15:55:00,135.02,135.1,134.81,135.03,157747.0,130.1673,130.2444,129.9648,130.1769,157747.0
2024-08-13 09:30:00,135.68,135.68,134.78,135.05,94621.0,130.8036,130.8036,129.9359,130.1962,94621.0
2024-08-13 09:35:00,135.09,135.24,134.61,134.82,23148.0,130.2348,130.3794,129.772,129.9745,23148.0
2024-08-13 09:40:00,134.79,135.13,134.79,134.85,14973.0,129.9456,130.2733,129.9456,130.0034,14973.0
2024-08-13 09:45:00,134.86,134.87,134.41,134.49,30531.0,130.013,130.0227,129.5792,129.6563,30531.0
2024-08-13 09:50:00,134.45,134.7,134.29,134.39,42009.0,129.6178,129.8588,129.4635,129.5599,42009.0
2024-08-13 09:55:00,134.32,134.6,134.12,134.22,30265.0,129.4925,129.7624,129.2996,129.396,30265.0
2024-08-13 10:00:00,134.18,134.26,134.04,134.15,20976.0,129.3575,129.4346,129.2225,129.3286,20976.0
2024-08-13 10:05:00,134.12,134.16,133.67,133.89,24826.0,129.2996,129.3382,128.8658,129.0779,24826.0
2024-08-13 10:10:00,133.91,134.22,133.74,134.14,23296.0,129.0972,129.396,128.9333,129.3189,23296.0
2024-08-13 10:15:00,134.13,134.2,133.94,134.02,16534.0,129.3093,129.3768,129.1261,129.2032,16534.0
2024-08-13 10:20:00,134.05,134.16,133.96,134.07,14943.0,129.2322,129.3382,129.1454,129.2514,14943.0
2024-08-13 10:25:00,134.07,134.28,133.95,134.07,40528.0,129.2514,129.4539,129.1358,129.2514,40528.0
2024-08-13 10:30:00,134.09,134.12,133.84,133.97,28086.0,129.2707,129.2996,129.0297,129.155,28086.0
2024-08-13 10:35:00,134.01,134.22,133.91,134.2,19814.0,129.1936,129.396,129.0972,129.3768,19814.0
2024-08-13 10:40:00,134.22,134.53,134.09,134.43,20458.0,129.396,129.6949,129.2707,129.5985,20458.0
2024-08-13 10:45:00,134.43,134.67,134.42,134.61,4800.0,129.5985,129.8299,129.5889,129.772,4800.0
2024-08-13 10:50:00,134.63,134.68,134.47,134.59,24958.0,129.7913,129.8395,129.6371,129.7528,24958.0
2024-08-13 10:55:00,134.58,134.65,134.41,134.65,30643.0,129.7431,129.8106,129.5792,129.8106,30643.0
2024-08-13 11:00:00,134.65,134.65,134.4,134.59,15968.0,129.8106,129.8106,129.5696,129.7528,15968.0
2024-08-13 11:05:00,134.59,134.67,134.27,134.27,23668.0,129.7528,129.8299,129.4443,129.4443,23668.0
2024-08-13 11:10:00,134.25,134.33,134.17,134.18,11770.0,129.425,129.5021,129.3478,129.3575,11770.0
2024-08-13 11:15:00,134.21,134.22,134.05,134.18,13208.0,129.3864,129.396,129.2322,129.3575,13208.0
2024-08-13 11:20:00,134.16,134.3,134.04,134.28,16122.0,129.3382,129.4732,129.2225,129.4539,16122.0
2024-08-13 11:25:00,134.3,134.33,134.16,134.18,13834.0,129.4732,129.5021,129.3382,129.3575,13834.0
2024-08-13 11:30:00,134.22,134.43,134.22,134.42,18190.0,129.396,129.5985,129.396,129.5889,18190.0
2024-08-13 11:35:00,134.44,134.49,134.29,134.46,17717.0,129.6081,129.6563,129.4635,129.6274,17717.0
2024-08-13 11:40:00,134.4,134.46,134.31,134.38,13411.0,129.5696,129.6274,129.4828,129.5503,13411.0
2024-08-13 11:45:00,134.4,134.44,134.3,134.33,8645.0,129.5696,129.6081,129.4732,129.5021,8645.0
2024-08-13 11:50:00,134.32,134.45,134.29,134.41,9569.0,129.4925,129.6178,129.4635,129.5792,9569.0
2024-08-13 11:55:00,134.4,134.4,134.33,134.38,8834.0,129.5696,129.5696,129.5021,129.5503,8834.0
2024-08-13 12:00:00,134.4,134.42,134.28,134.42,8128.0,129.5696,129.5889,129.4539,129.5889,8128.0
2024-08-13 12:05:00,134.41,134.53,134.4,134.42,24092.0,129.5792,129.6949,129.5696,129.5889,24092.0
2024-08-13 12:10:00,134.45,134.53,134.44,134.49,11562.0,129.6178,129.6949,129.6081,129.6563,11562.0
2024-08-13 12:15:00,134.49,134.8,134.48,134.71,67721.0,129.6563,129.9552,129.6467,129.8684,67721.0
2024-08-13 12:20:00,134.74,134.89,134.69,134.75,9889.0,129.8974,130.042,129.8492,129.907,9889.0
2024-08-13 12:25:00,134.78,134.94,134.68,134.69,8187.0,129.9359,130.0902,129.8395,129.8492,8187.0
2024-08-13 12:30:00,134.65,134.77,134.58,134.77,9430.0,129.8106,129.9263,129.7431,129.9263,9430.0
2024-08-13 12:35:00,134.8,135.0,134.78,134.93,32212.0,129.9552,130.148,129.9359,130.0805,32212.0
2024-08-13 12:40:00,134.96,135.16,134.92,135.16,10819.0,130.1095,130.3023,130.0709,130.3023,10819.0
2024-08-13 12:45:00,135.16,135.37,135.11,135.37,12110.0,130.3023,130.5047,130.2541,130.5047,12110.0
2024-08-13 12:50:00,135.44,135.74,135.43,135.62,19398.0,130.5722,130.8614,130.5626,130.7457,19398.0
2024-08-13 12:55:00,135.62,135.65,135.46,135.48,7887.0,130.7457,130.7747,130.5915,130.6108,7887.0
2024-08-13 13:00:00,135.47,135.47,135.34,135.44,19678.0,130.6011,130.6011,130.4758,130.5722,19678.0
2024-08-13 13:05:00,135.41,135.71,135.4,135.65,18619.0,130.5433,130.8325,130.5336,130.7747,18619.0
2024-08-13 13:10:00,135.59,135.67,135.46,135.5,9237.0,130.7168,130.7939,130.5915,130.63,9237.0
2024-08-13 13:15:00,135.51,135.61,135.38,135.51,13385.0,130.6397,130.7361,130.5144,130.6397,13385.0
2024-08-13 13:20:00,135.56,135.62,135.47,135.54,7285.0,130.6879,130.7457,130.6011,130.6686,7285.0
2024-08-13 13:25:00,135.59,135.83,135.58,135.76,9594.0,130.7168,130.9482,130.7072,130.8807,9594.0
2024-08-13 13:30:00,135.77,135.91,135.73,135.8,10417.0,130.8903,131.0253,130.8518,130.9193,10417.0
2024-08-13 13:35:00,135.78,136.04,135.78,136.03,10700.0,130.9,131.1506,130.9,131.141,10700.0
2024-08-13 13:40:00,136.07,136.11,135.79,135.84,12720.0,131.1796,131.2181,130.9096,130.9578,12720.0
2024-08-13 13:45:00,135.84,135.89,135.63,135.72,13961.0,130.9578,131.006,130.7554,130.8421,13961.0
2024-08-13 13:50:00,135.7,135.8,135.65,135.8,12228.0,130.8229,130.9193,130.7747,130.9193,12228.0
2024-08-13 13:55:00,135.83,135.88,135.77,135.86,10692.0,130.9482,130.9964,130.8903,130.9771,10692.0
2024-08-13 14:00:00,135.85,136.04,135.85,135.97,12689.0,130.9675,131.1506,130.9675,131.0832,12689.0
2024-08-13 14:05:00,135.92,135.96,135.87,135.93,13384.0,131.035,131.0735,130.9867,131.0446,13384.0
2024-08-13 14:10:00,135.91,136.1,135.88,136.08,10899.0,131.0253,131.2085,130.9964,131.1892,10899.0
2024-08-13 14:15:00,136.1,136.18,135.97,136.02,16209.0,131.2085,131.2856,131.0832,131.1314,16209.0
2024-08-13 14:20:00,136.04,136.18,136.04,136.06,13314.0,131.1506,131.2856,131.1506,131.1699,13314.0
2024-08-13 14:25:00,136.07,136.07,135.96,136.01,11385.0,131.1796,131.1796,131.0735,131.1217,11385.0
2024-08-13 14:30:00,135.97,136.18,135.9,136.16,13107.0,131.0832,131.2856,131.0157,131.2663,13107.0
2024-08-13 14:35:00,136.18,136.4,136.07,136.39,16352.0,131.2856,131.4977,131.1796,131.4881,16352.0
2024-08-13 14:40:00,136.4,136.51,136.36,136.49,28136.0,131.4977,131.6037,131.4591,131.5845,28136.0
2024-08-13 14:45:00,136.49,136.6,136.45,136.59,20995.0,131.5845,131.6905,131.5459,131.6809,20995.0
2024-08-13 14:50:00,136.56,136.56,136.44,136.48,10684.0,131.6519,131.6519,131.5363,131.5748,10684.0
2024-08-13 14:55:00,136.47,136.49,136.4,136.47,9983.0,131.5652,131.5845,131.4977,131.5652,9983.0
2024-08-13 15:00:00,136.47,136.69,136.44,136.6,12931.0,131.5652,131.7773,131.5363,131.6905,12931.0
2024-08-13 15:05:00,136.61,136.7,136.56,136.63,15370.0,131.7002,131.7869,131.6519,131.7194,15370.0
2024-08-13 15:10:00,136.66,136.67,136.52,136.53,11648.0,131.7484,131.758,131.6134,131.623,11648.0
2024-08-13 15:15:00,136.53,136.57,136.36,136.37,15231.0,131.623,131.6616,131.4591,131.4688,15231.0
2024-08-13 15:20:00,136.36,136.5,136.24,136.45,12158.0,131.4591,131.5941,131.3434,131.5459,12158.0
2024-08-13 15:25:00,136.44,136.52,136.35,136.52,14132.0,131.5363,131.6134,131.4495,131.6134,14132.0
2024-08-13 15:30:00,136.51,136.55,136.41,136.54,14894.0,131.6037,131.6423,131.5073,131.6327,14894.0
2024-08-13 15:35:00,136.56,136.58,136.48,136.5,17543.0,131.6519,131.6712,131.5748,131.5941,17543.0
2024-08-13 15:40:00,136.5,136.57,136.42,136.5,21523.0,131.5941,131.6616,131.517,131.5941,21523.0
2024-08-13 15:45:00,136.5,136.85,136.47,136.83,25717.0,131.5941,131.9315,131.5652,131.9122,25717.0
2024-08-13 15:50:00,136.85,136.91,136.47,136.55,53206.0,131.9315,131.9894,131.5652,131.6423,53206.0
2024-08-13 15:55:00,136.56,136.86,136.53,136.67,164532.0,131.6519,131.9412,131.623,131.758,164532.0
2024-08-14 09:30:00,136.7,136.91,136.51,136.56,58979.0,131.7869,131.9894,131.6037,131.6519,58979.0
2024-08-14 09:35:00,136.55,136.56,136.15,136.21,20818.0,131.6423,131.6519,131.2567,131.3145,20818.0
2024-08-14 09:40:00,136.25,136.63,136.16,136.49,18667.0,131.3531,131.7194,131.2663,131.5845,18667.0
2024-08-14 09:45:00,136.55,136.72,136.34,136.56,25404.0,131.6423,131.8062,131.4399,131.6519,25404.0
2024-08-14 09:50:00,136.58,136.83,136.41,136.68,44613.0,131.6712,131.9122,131.5073,131.7676,44613.0
2024-08-14 09:55:00,136.73,136.73,136.24,136.25,56945.0,131.8158,131.8158,131.3434,131.3531,56945.0
2024-08-14 10:00:00,136.25,136.39,135.83,135.89,49582.0,131.3531,131.4881,130.9482,131.006,49582.0
2024-08-14 10:05:00,135.88,135.93,135.65,135.76,19127.0,130.9964,131.0446,130.7747,130.8807,19127.0
2024-08-14 10:10:00,135.77,135.8,135.51,135.56,16809.0,130.8903,130.9193,130.6397,130.6879,16809.0
2024-08-14 10:15:00,135.56,135.99,135.51,135.86,17895.0,130.6879,131.1024,130.6397,130.9771,17895.0
2024-08-14 10:20:00,135.86,136.16,135.8,136.14,13303.0,130.9771,131.2663,130.9193,131.247,13303.0
2024-08-14 10:25:00,136.18,136.39,136.15,136.24,16434.0,131.2856,131.4881,131.2567,131.3434,16434.0
2024-08-14 10:30:00,136.2,136.27,135.72,135.72,14670.0,131.3049,131.3724,130.8421,130.8421,14670.0
2024-08-14 10:35:00,135.72,135.85,135.67,135.69,19832.0,130.8421,130.9675,130.7939,130.8132,19832.0
2024-08-14 10:40:00,135.69,136.04,135.69,136.03,25759.0,130.8132,131.1506,130.8132,131.141,25759.0
2024-08-14 10:45:00,136.03,136.19,135.91,136.03,47616.0,131.141,131.2952,131.0253,131.141,47616.0
2024-08-14 10:50:00,136.07,136.08,135.9,135.99,22863.0,131.1796,131.1892,131.0157,131.1024,22863.0
2024-08-14 10:55:00,135.99,136.31,135.99,136.27,17926.0,131.1024,131.4109,131.1024,131.3724,17926.0
2024-08-14 11:00:00,136.31,136.37,136.09,136.13,15111.0,131.4109,131.4688,131.1988,131.2374,15111.0
2024-08-14 11:05:00,136.12,136.23,136.09,136.15,30034.0,131.2278,131.3338,131.1988,131.2567,30034.0
2024-08-14 11:10:00,136.15,136.33,136.09,136.31,17827.0,131.2567,131.4302,131.1988,131.4109,17827.0
2024-08-14 11:15:00,136.3,136.31,136.1,136.3,27915.0,131.4013,131.4109,131.2085,131.4013,27915.0
2024-08-14 11:20:00,136.3,136.3,136.12,136.13,16006.0,131.4013,131.4013,131.2278,131.2374,16006.0
2024-08-14 11:25:00,136.14,136.28,135.89,136.0,25800.0,131.247,131.382,131.006,131.1121,25800.0
2024-08-14 11:30:00,135.97,136.33,135.88,136.28,28121.0,131.0832,131.4302,130.9964,131.382,28121.0
2024-08-14 11:35:00,136.28,136.34,136.18,136.32,16901.0,131.382,131.4399,131.2856,131.4206,16901.0
2024-08-14 11:40:00,136.32,136.36,136.06,136.06,12884.0,131.4206,131.4591,131.1699,131.1699,12884.0
2024-08-14 11:45:00,136.06,136.27,136.03,136.06,13770.0,131.1699,131.3724,131.141,131.1699,13770.0
2024-08-14 11:50:00,136.02,136.34,136.02,136.26,15174.0,131.1314,131.4399,131.1314,131.3627,15174.0
2024-08-14 11:55:00,136.25,136.28,136.05,136.15,16129.0,131.3531,131.382,131.1603,131.2567,16129.0
2024-08-14 12:00:00,136.11,136.35,136.06,136.26,16321.0,131.2181,131.4495,131.1699,131.3627,16321.0
2024-08-14 12:05:00,136.28,136.41,136.2,136.27,24462.0,131.382,131.5073,131.3049,131.3724,24462.0
2024-08-14 12:10:00,136.28,136.6,136.26,136.59,13189.0,131.382,131.6905,131.3627,131.6809,13189.0
2024-08-14 12:15:00,136.56,136.65,136.46,136.48,10771.0,131.6519,131.7387,131.5555,131.5748,10771.0
2024-08-14 12:20:00,136.5,136.5,136.05,136.16,12587.0,131.5941,131.5941,131.1603,131.2663,12587.0
2024-08-14 12:25:00,136.18,136.18,135.96,136.03,12878.0,131.2856,131.2856,131.0735,131.141,12878.0
2024-08-14 12:30:00,136.0,136.17,135.95,136.12,13309.0,131.1121,131.276,131.0639,131.2278,13309.0
2024-08-14 12:35:00,136.12,136.39,136.1,136.39,11961.0,131.2278,131.4881,131.2085,131.4881,11961.0
2024-08-14 12:40:00,136.41,136.42,136.13,136.15,10511.0,131.5073,131.517,131.2374,131.2567,10511.0
2024-08-14 12:45:00,136.17,136.26,136.12,136.17,8882.0,131.276,131.3627,131.2278,131.276,8882.0
2024-08-14 12:50:00,136.17,136.36,136.16,136.36,10103.0,131.276,131.4591,131.2663,131.4591,10103.0
2024-08-14 12:55:00,136.36,136.59,136.34,136.39,11518.0,131.4591,131.6809,131.4399,131.4881,11518.0
2024-08-14 13:00:00,136.38,136.41,136.29,136.31,9435.0,131.4784,131.5073,131.3917,131.4109,9435.0
2024-08-14 13:05:00,136.36,136.69,136.35,136.59,18286.0,131.4591,131.7773,131.4495,131.6809,18286.0
2024-08-14 13:10:00,136.58,136.59,136.35,136.46,11193.0,131.6712,131.6809,131.4495,131.5555,11193.0
2024-08-14 13:15:00,136.46,136.54,136.39,136.5,11034.0,131.5555,131.6327,131.4881,131.5941,11034.0
2024-08-14 13:20:00,136.48,136.48,136.38,136.45,12388.0,131.5748,131.5748,131.4784,131.5459,12388.0
2024-08-14 13:25:00,136.47,136.55,136.39,136.5,21588.0,131.5652,131.6423,131.4881,131.5941,21588.0
2024-08-14 13:30:00,136.55,136.61,136.47,136.54,39099.0,131.6423,131.7002,131.5652,131.6327,39099.0
2024-08-14 13:35:00,136.5,136.68,136.33,136.62,24518.0,131.5941,131.7676,131.4302,131.7098,24518.0
2024-08-14 13:40:00,136.59,136.63,136.54,136.6,15622.0,131.6809,131.7194,131.6327,131.6905,15622.0
2024-08-14 13:45:00,136.58,136.74,136.57,136.66,11543.0,131.6712,131.8255,131.6616,131.7484,11543.0
2024-08-14 13:50:00,136.65,136.67,136.52,136.64,12388.0,131.7387,131.758,131.6134,131.7291,12388.0
2024-08-14 13:55:00,136.64,136.73,136.6,136.62,19203.0,131.7291,131.8158,131.6905,131.7098,19203.0
2024-08-14 14:00:00,136.62,136.64,136.32,136.32,27835.0,131.7098,131.7291,131.4206,131.4206,27835.0
2024-08-14 14:05:00,136.32,136.33,136.07,136.18,15585.0,131.4206,131.4302,131.1796,131.2856,15585.0
2024-08-14 14:10:00,136.16,136.21,136.07,136.08,11214.0,131.2663,131.3145,131.1796,131.1892,11214.0
2024-08-14 14:15:00,136.08,136.12,136.05,136.05,13966.0,131.1892,131.2278,131.1603,131.1603,13966.0
2024-08-14 14:20:00,136.04,136.24,136.01,136.07,19300.0,131.1506,131.3434,131.1217,131.1796,19300.0
2024-08-14 14:25:00,136.11,136.12,135.91,136.02,30910.0,131.2181,131.2278,131.0253,131.1314,30910.0
2024-08-14 14:30:00,136.03,136.16,136.0,136.03,13226.0,131.141,131.2663,131.1121,131.141,13226.0
2024-08-14 14:35:00,136.04,136.19,136.02,136.18,22327.0,131.1506,131.2952,131.1314,131.2856,22327.0
2024-08-14 14:40:00,136.21,136.25,136.17,136.23,12174.0,131.3145,131.3531,131.276,131.3338,12174.0
2024-08-14 14:45:00,136.24,136.24,136.03,136.1,19356.0,131.3434,131.3434,131.141,131.2085,19356.0
2024-08-14 14:50:00,136.1,136.22,136.1,136.21,20070.0,131.2085,131.3242,131.2085,131.3145,20070.0
2024-08-14 14:55:00,136.2,136.4,136.1,136.34,32269.0,131.3049,131.4977,131.2085,131.4399,32269.0
2024-08-14 15:00:00,136.37,136.37,136.13,136.25,15833.0,131.4688,131.4688,131.2374,131.3531,15833.0
2024-08-14 15:05:00,136.26,136.26,136.16,136.2,9628.0,131.3627,131.3627,131.2663,131.3049,9628.0
2024-08-14 15:10:00,136.21,136.3,136.12,136.18,14400.0,131.3145,131.4013,131.2278,131.2856,14400.0
2024-08-14 15:15:00,136.16,136.18,136.04,136.06,22876.0,131.2663,131.2856,131.1506,131.1699,22876.0
2024-08-14 15:20:00,136.06,136.1,135.92,136.05,40968.0,131.1699,131.2085,131.035,131.1603,40968.0
2024-08-14 15:25:00,136.06,136.42,136.05,136.37,40196.0,131.1699,131.517,131.1603,131.4688,40196.0
2024-08-14 15:30:00,136.35,136.38,136.16,136.16,29450.0,131.4495,131.4784,131.2663,131.2663,29450.0
2024-08-14 15:35:00,136.14,136.17,136.03,136.14,40891.0,131.247,131.276,131.141,131.247,40891.0
2024-08-14 15:40:00,136.12,136.24,136.02,136.21,29894.0,131.2278,131.3434,131.1314,131.3145,29894.0
2024-08-14 15:45:00,136.22,136.32,136.03,136.11,47369.0,131.3242,131.4206,131.141,131.2181,47369.0
2024-08-14 15:50:00,136.11,136.18,135.61,135.65,92964.0,131.2181,131.2856,130.7361,130.7747,92964.0
2024-08-14 15:55:00,135.65,135.85,135.61,135.69,227768.0,130.7747,130.9675,130.7361,130.8132,227768.0
2024-08-15 09:30:00,143.29,143.88,141.78,142.13,245429.0,138.1401,138.7089,136.6843,137.0218,245429.0
2024-08-15 09:35:00,142.14,142.96,141.98,142.57,188479.0,137.0314,137.8219,136.8772,137.4459,188479.0
2024-08-15 09:40:00,142.61,142.96,142.58,142.74,66084.0,137.4845,137.8219,137.4556,137.6098,66084.0
2024-08-15 09:45:00,142.84,143.25,142.76,143.0,86902.0,137.7062,138.1015,137.6291,137.8605,86902.0
2024-08-15 09:50:00,142.9,142.97,142.21,142.3,115291.0,137.7641,137.8316,137.0989,137.1856,115291.0
2024-08-15 09:55:00,142.33,142.36,141.68,141.75,68221.0,137.2146,137.2435,136.5879,136.6554,68221.0
2024-08-15 10:00:00,141.67,141.76,141.17,141.45,64515.0,136.5783,136.6651,136.0963,136.3662,64515.0
2024-08-15 10:05:00,141.37,141.53,140.74,140.77,78081.0,136.2891,136.4433,135.6817,135.7106,78081.0
2024-08-15 10:10:00,140.82,141.54,140.8,141.41,49761.0,135.7588,136.453,135.7396,136.3276,49761.0
2024-08-15 10:15:00,141.46,141.8,141.34,141.56,66062.0,136.3758,136.7036,136.2602,136.4722,66062.0
2024-08-15 10:20:00,141.54,141.71,141.23,141.48,43718.0,136.453,136.6169,136.1541,136.3951,43718.0
2024-08-15 10:25:00,141.5,141.62,141.06,141.22,30674.0,136.4144,136.5301,135.9902,136.1445,30674.0
2024-08-15 10:30:00,141.23,141.82,141.23,141.77,51020.0,136.1541,136.7229,136.1541,136.6747,51020.0
2024-08-15 10:35:00,141.74,141.83,141.08,141.17,24396.0,136.6458,136.7325,136.0095,136.0963,24396.0
2024-08-15 10:40:00,141.08,141.47,140.95,141.39,19044.0,136.0095,136.3855,135.8842,136.3084,19044.0
2024-08-15 10:45:00,141.37,141.53,141.03,141.1,46483.0,136.2891,136.4433,135.9613,136.0288,46483.0
2024-08-15 10:50:00,141.1,141.33,141.06,141.14,15698.0,136.0288,136.2505,135.9902,136.0673,15698.0
2024-08-15 10:55:00,141.14,141.5,141.13,141.42,20434.0,136.0673,136.4144,136.0577,136.3373,20434.0
2024-08-15 11:00:00,141.42,141.57,141.36,141.55,17346.0,136.3373,136.4819,136.2794,136.4626,17346.0
2024-08-15 11:05:00,141.58,141.86,141.57,141.75,17357.0,136.4915,136.7615,136.4819,136.6554,17357.0
2024-08-15 11:10:00,141.72,141.74,141.52,141.71,16859.0,136.6265,136.6458,136.4337,136.6169,16859.0
2024-08-15 11:15:00,141.7,141.84,141.58,141.68,25231.0,136.6072,136.7422,136.4915,136.5879,25231.0
2024-08-15 11:20:00,141.7,141.77,141.37,141.39,16960.0,136.6072,136.6747,136.2891,136.3084,16960.0
2024-08-15 11:25:00,141.42,141.42,140.93,141.25,32052.0,136.3373,136.3373,135.8649,136.1734,32052.0
2024-08-15 11:30:00,141.25,141.57,141.23,141.44,13105.0,136.1734,136.4819,136.1541,136.3566,13105.0
2024-08-15 11:35:00,141.44,141.63,141.43,141.6,12692.0,136.3566,136.5397,136.3469,136.5108,12692.0
2024-08-15 11:40:00,141.54,141.7,141.51,141.64,18974.0,136.453,136.6072,136.424,136.5494,18974.0
2024-08-15 11:45:00,141.69,141.82,141.58,141.73,31373.0,136.5976,136.7229,136.4915,136.6361,31373.0
2024-08-15 11:50:00,141.68,141.78,141.49,141.53,15451.0,136.5879,136.6843,136.4048,136.4433,15451.0
2024-08-15 11:55:00,141.58,141.67,141.47,141.58,12591.0,136.4915,136.5783,136.3855,136.4915,12591.0
2024-08-15 12:00:00,141.59,141.67,141.5,141.67,15266.0,136.5012,136.5783,136.4144,136.5783,15266.0
2024-08-15 12:05:00,141.64,141.66,141.42,141.42,9107.0,136.5494,136.5687,136.3373,136.3373,9107.0
2024-08-15 12:10:00,141.38,141.48,141.19,141.19,12913.0,136.2987,136.3951,136.1155,136.1155,12913.0
2024-08-15 12:15:00,141.19,141.4,141.18,141.29,10111.0,136.1155,136.318,136.1059,136.2119,10111.0
2024-08-15 12:20:00,141.27,141.39,141.18,141.28,9477.0,136.1927,136.3084,136.1059,136.2023,9477.0
2024-08-15 12:25:00,141.27,141.32,141.15,141.32,24082.0,136.1927,136.2409,136.077,136.2409,24082.0
2024-08-15 12:30:00,141.3,141.4,141.24,141.39,12637.0,136.2216,136.318,136.1637,136.3084,12637.0
2024-08-15 12:35:00,141.36,141.36,141.12,141.12,10962.0,136.2794,136.2794,136.0481,136.0481,10962.0
2024-08-15 12:40:00,141.12,141.27,141.03,141.04,18864.0,136.0481,136.1927,135.9613,135.9709,18864.0
2024-08-15 12:45:00,141.05,141.1,140.77,140.83,15534.0,135.9806,136.0288,135.7106,135.7685,15534.0
2024-08-15 12:50:00,140.81,140.93,140.8,140.88,11744.0,135.7492,135.8649,135.7396,135.8167,11744.0
2024-08-15 12:55:00,140.88,141.04,140.82,141.04,13516.0,135.8167,135.9709,135.7588,135.9709,13516.0
2024-08-15 13:00:00,141.03,141.04,140.79,140.79,11180.0,135.9613,135.9709,135.7299,135.7299,11180.0
2024-08-15 13:05:00,140.8,140.82,140.56,140.66,13500.0,135.7396,135.7588,135.5082,135.6046,13500.0
2024-08-15 13:10:00,140.65,140.8,140.61,140.79,11361.0,135.595,135.7396,135.5564,135.7299,11361.0
2024-08-15 13:15:00,140.78,140.96,140.7,140.89,24292.0,135.7203,135.8938,135.6432,135.8263,24292.0
2024-08-15 13:20:00,140.88,140.91,140.7,140.78,6443.0,135.8167,135.8456,135.6432,135.7203,6443.0
2024-08-15 13:25:00,140.78,140.94,140.75,140.88,27053.0,135.7203,135.8745,135.6914,135.8167,27053.0
2024-08-15 13:30:00,140.89,140.91,140.75,140.91,14084.0,135.8263,135.8456,135.6914,135.8456,14084.0
2024-08-15 13:35:00,140.87,141.01,140.61,140.97,26715.0,135.807,135.942,135.5564,135.9035,26715.0
2024-08-15 13:40:00,141.0,141.44,140.91,141.35,43635.0,135.9324,136.3566,135.8456,136.2698,43635.0
2024-08-15 13:45:00,141.34,141.56,141.32,141.41,14729.0,136.2602,136.4722,136.2409,136.3276,14729.0
2024-08-15 13:50:00,141.42,141.6,141.37,141.38,16082.0,136.3373,136.5108,136.2891,136.2987,16082.0
2024-08-15 13:55:00,141.38,141.44,141.27,141.44,13062.0,136.2987,136.3566,136.1927,136.3566,13062.0
2024-08-15 14:00:00,141.4,141.4,141.28,141.3,9533.0,136.318,136.318,136.2023,136.2216,9533.0
2024-08-15 14:05:00,141.33,141.36,141.18,141.31,10256.0,136.2505,136.2794,136.1059,136.2312,10256.0
2024-08-15 14:10:00,141.28,141.35,141.21,141.23,11760.0,136.2023,136.2698,136.1348,136.1541,11760.0
2024-08-15 14:15:00,141.22,141.32,141.21,141.28,10850.0,136.1445,136.2409,136.1348,136.2023,10850.0
2024-08-15 14:20:00,141.29,141.38,141.2,141.36,7824.0,136.2119,136.2987,136.1252,136.2794,7824.0
2024-08-15 14:25:00,141.36,141.53,141.31,141.46,13903.0,136.2794,136.4433,136.2312,136.3758,13903.0
2024-08-15 14:30:00,141.43,141.54,141.42,141.42,15101.0,136.3469,136.453,136.3373,136.3373,15101.0
2024-08-15 14:35:00,141.43,141.6,141.4,141.46,18572.0,136.3469,136.5108,136.318,136.3758,18572.0
2024-08-15 14:40:00,141.46,141.72,141.46,141.67,11944.0,136.3758,136.6265,136.3758,136.5783,11944.0
2024-08-15 14:45:00,141.65,141.72,141.63,141.64,25720.0,136.559,136.6265,136.5397,136.5494,25720.0
2024-08-15 14:50:00,141.64,141.69,141.5,141.68,27170.0,136.5494,136.5976,136.4144,136.5879,27170.0
2024-08-15 14:55:00,141.66,141.7,141.59,141.59,14724.0,136.5687,136.6072,136.5012,136.5012,14724.0
2024-08-15 15:00:00,141.59,141.59,141.44,141.49,19282.0,136.5012,136.5012,136.3566,136.4048,19282.0
2024-08-15 15:05:00,141.45,141.65,141.35,141.54,19484.0,136.3662,136.559,136.2698,136.453,19484.0
2024-08-15 15:10:00,141.54,141.76,141.54,141.66,20690.0,136.453,136.6651,136.453,136.5687,20690.0
2024-08-15 15:15:00,141.64,141.87,141.64,141.82,36345.0,136.5494,136.7711,136.5494,136.7229,36345.0
2024-08-15 15:20:00,141.83,141.83,141.63,141.68,21035.0,136.7325,136.7325,136.5397,136.5879,21035.0
2024-08-15 15:25:00,141.67,141.82,141.55,141.78,21023.0,136.5783,136.7229,136.4626,136.6843,21023.0
2024-08-15 15:30:00,141.77,141.79,141.64,141.7,30051.0,136.6747,136.694,136.5494,136.6072,30051.0
2024-08-15 15:35:00,141.67,142.03,141.67,142.01,49035.0,136.5783,136.9254,136.5783,136.9061,49035.0
2024-08-15 15:40:00,142.03,142.14,141.85,142.11,47319.0,136.9254,137.0314,136.7518,137.0025,47319.0
2024-08-15 15:45:00,142.1,142.12,141.74,141.84,55324.0,136.9928,137.0121,136.6458,136.7422,55324.0
2024-08-15 15:50:00,141.83,141.87,141.45,141.56,81403.0,136.7325,136.7711,136.3662,136.4722,81403.0
2024-08-15 15:55:00,141.57,141.8,141.37,141.71,240124.0,136.4819,136.7036,136.2891,136.6169,240124.0
2024-08-16 09:30:00,141.12,141.63,140.89,141.3,119052.0,136.0481,136.5397,135.8263,136.2216,119052.0
2024-08-16 09:35:00,141.24,141.69,141.11,141.52,39422.0,136.1637,136.5976,136.0384,136.4337,39422.0
2024-08-16 09:40:00,141.47,141.55,141.23,141.23,23753.0,136.3855,136.4626,136.1541,136.1541,23753.0
2024-08-16 09:45:00,141.28,142.2,141.19,142.15,35177.0,136.2023,137.0892,136.1155,137.041,35177.0
2024-08-16 09:50:00,142.14,142.66,142.01,142.61,20088.0,137.0314,137.5327,136.9061,137.4845,20088.0
2024-08-16 09:55:00,142.61,142.83,142.34,142.79,20269.0,137.4845,137.6966,137.2242,137.658,20269.0
2024-08-16 10:00:00,142.74,143.44,142.74,142.86,47700.0,137.6098,138.2847,137.6098,137.7255,47700.0
2024-08-16 10:05:00,142.85,142.94,142.55,142.55,14074.0,137.7159,137.8026,137.4267,137.4267,14074.0
2024-08-16 10:10:00,142.55,142.71,142.42,142.58,23060.0,137.4267,137.5809,137.3013,137.4556,23060.0
2024-08-16 10:15:00,142.53,142.53,142.11,142.11,16010.0,137.4074,137.4074,137.0025,137.0025,16010.0
2024-08-16 10:20:00,142.17,142.56,142.17,142.28,19657.0,137.0603,137.4363,137.0603,137.1664,19657.0
2024-08-16 10:25:00,142.36,142.68,142.33,142.6,13977.0,137.2435,137.552,137.2146,137.4749,13977.0
2024-08-16 10:30:00,142.63,142.72,142.57,142.6,22397.0,137.5038,137.5906,137.4459,137.4749,22397.0
2024-08-16 10:35:00,142.61,142.94,142.61,142.66,22518.0,137.4845,137.8026,137.4845,137.5327,22518.0
2024-08-16 10:40:00,142.63,142.63,142.41,142.41,10002.0,137.5038,137.5038,137.2917,137.2917,10002.0
2024-08-16 10:45:00,142.44,142.58,142.21,142.27,12923.0,137.3206,137.4556,137.0989,137.1567,12923.0
2024-08-16 10:50:00,142.28,142.65,142.28,142.59,15047.0,137.1664,137.5231,137.1664,137.4652,15047.0
2024-08-16 10:55:00,142.6,142.94,142.59,142.88,26285.0,137.4749,137.8026,137.4652,137.7448,26285.0
2024-08-16 11:00:00,142.88,143.12,142.83,143.12,32858.0,137.7448,137.9762,137.6966,137.9762,32858.0
2024-08-16 11:05:00,143.09,143.35,143.0,143.19,22754.0,137.9473,138.1979,137.8605,138.0437,22754.0
2024-08-16 11:10:00,143.19,143.43,143.07,143.31,35657.0,138.0437,138.275,137.928,138.1593,35657.0
2024-08-16 11:15:00,143.3,143.4,143.07,143.08,22709.0,138.1497,138.2461,137.928,137.9376,22709.0
2024-08-16 11:20:00,143.08,143.09,142.93,143.02,24395.0,137.9376,137.9473,137.793,137.8798,24395.0
2024-08-16 11:25:00,143.02,143.02,142.8,142.81,12667.0,137.8798,137.8798,137.6677,137.6773,12667.0
2024-08-16 11:30:00,142.78,142.81,142.59,142.59,10225.0,137.6484,137.6773,137.4652,137.4652,10225.0
2024-08-16 11:35:00,142.59,142.62,142.37,142.46,28117.0,137.4652,137.4941,137.2531,137.3399,28117.0
2024-08-16 11:40:00,142.54,142.6,142.47,142.58,12214.0,137.417,137.4749,137.3495,137.4556,12214.0
2024-08-16 11:45:00,142.59,142.88,142.54,142.84,18150.0,137.4652,137.7448,137.417,137.7062,18150.0
2024-08-16 11:50:00,142.86,142.91,142.8,142.86,16465.0,137.7255,137.7737,137.6677,137.7255,16465.0
2024-08-16 11:55:00,142.87,142.89,142.79,142.8,11310.0,137.7352,137.7544,137.658,137.6677,11310.0
2024-08-16 12:00:00,142.78,142.8,142.68,142.78,21360.0,137.6484,137.6677,137.552,137.6484,21360.0
2024-08-16 12:05:00,142.76,142.83,142.62,142.62,10453.0,137.6291,137.6966,137.4941,137.4941,10453.0
2024-08-16 12:10:00,142.63,142.71,142.58,142.66,14883.0,137.5038,137.5809,137.4556,137.5327,14883.0
2024-08-16 12:15:00,142.64,142.86,142.64,142.8,20139.0,137.5134,137.7255,137.5134,137.6677,20139.0
2024-08-16 12:20:00,142.82,142.85,142.51,142.61,25176.0,137.687,137.7159,137.3881,137.4845,25176.0
2024-08-16 12:25:00,142.62,142.62,142.42,142.56,17421.0,137.4941,137.4941,137.3013,137.4363,17421.0
2024-08-16 12:30:00,142.54,142.55,142.28,142.29,15163.0,137.417,137.4267,137.1664,137.176,15163.0
2024-08-16 12:35:00,142.27,142.51,142.24,142.28,12809.0,137.1567,137.3881,137.1278,137.1664,12809.0
2024-08-16 12:40:00,142.27,142.62,142.27,142.59,16913.0,137.1567,137.4941,137.1567,137.4652,16913.0
2024-08-16 12:45:00,142.61,142.72,142.6,142.72,24584.0,137.4845,137.5906,137.4749,137.5906,24584.0
2024-08-16 12:50:00,142.7,142.8,142.64,142.79,12528.0,137.5713,137.6677,137.5134,137.658,12528.0
2024-08-16 12:55:00,142.77,143.28,142.76,143.09,39801.0,137.6388,138.1304,137.6291,137.9473,39801.0
2024-08-16 13:00:00,143.08,143.23,143.01,143.15,21564.0,137.9376,138.0822,137.8701,138.0051,21564.0
2024-08-16 13:05:00,143.13,143.25,143.06,143.07,15520.0,137.9858,138.1015,137.9183,137.928,15520.0
2024-08-16 13:10:00,143.06,143.3,143.04,143.18,7772.0,137.9183,138.1497,137.8991,138.034,7772.0
2024-08-16 13:15:00,143.18,143.4,143.17,143.36,16674.0,138.034,138.2461,138.0244,138.2076,16674.0
2024-08-16 13:20:00,143.36,143.7,143.36,143.63,43321.0,138.2076,138.5353,138.2076,138.4678,43321.0
2024-08-16 13:25:00,143.67,143.69,143.56,143.67,17765.0,138.5064,138.5257,138.4004,138.5064,17765.0
2024-08-16 13:30:00,143.67,143.69,143.59,143.67,24516.0,138.5064,138.5257,138.4293,138.5064,24516.0
2024-08-16 13:35:00,143.67,143.86,143.64,143.68,14269.0,138.5064,138.6896,138.4775,138.5161,14269.0
2024-08-16 13:40:00,143.66,143.73,143.58,143.73,16835.0,138.4968,138.5643,138.4196,138.5643,16835.0
2024-08-16 13:45:00,143.75,143.79,143.64,143.75,10757.0,138.5835,138.6221,138.4775,138.5835,10757.0
2024-08-16 13:50:00,143.75,143.79,143.69,143.79,10647.0,138.5835,138.6221,138.5257,138.6221,10647.0
2024-08-16 13:55:00,143.81,144.17,143.8,144.14,50889.0,138.6414,138.9884,138.6317,138.9595,50889.0
2024-08-16 14:00:00,144.15,144.22,143.87,143.96,20413.0,138.9692,139.0366,138.6992,138.786,20413.0
2024-08-16 14:05:00,143.96,143.98,143.76,143.78,15479.0,138.786,138.8053,138.5932,138.6125,15479.0
2024-08-16 14:10:00,143.75,143.84,143.61,143.68,8807.0,138.5835,138.6703,138.4486,138.5161,8807.0
2024-08-16 14:15:00,143.69,143.71,143.65,143.66,8129.0,138.5257,138.545,138.4871,138.4968,8129.0
2024-08-16 14:20:00,143.69,143.69,143.57,143.63,6625.0,138.5257,138.5257,138.41,138.4678,6625.0
2024-08-16 14:25:00,143.63,143.66,143.57,143.62,8958.0,138.4678,138.4968,138.41,138.4582,8958.0
2024-08-16 14:30:00,143.63,143.67,143.57,143.6,9387.0,138.4678,138.5064,138.41,138.4389,9387.0
2024-08-16 14:35:00,143.61,143.62,143.46,143.47,13017.0,138.4486,138.4582,138.304,138.3136,13017.0
2024-08-16 14:40:00,143.47,143.61,143.44,143.44,13924.0,138.3136,138.4486,138.2847,138.2847,13924.0
2024-08-16 14:45:00,143.44,143.76,143.44,143.76,28989.0,138.2847,138.5932,138.2847,138.5932,28989.0
2024-08-16 14:50:00,143.76,143.82,143.7,143.78,26322.0,138.5932,138.651,138.5353,138.6125,26322.0
2024-08-16 14:55:00,143.79,143.82,143.71,143.75,11972.0,138.6221,138.651,138.545,138.5835,11972.0
2024-08-16 15:00:00,143.74,143.84,143.71,143.71,14885.0,138.5739,138.6703,138.545,138.545,14885.0
2024-08-16 15:05:00,143.71,143.8,143.61,143.79,15918.0,138.545,138.6317,138.4486,138.6221,15918.0
2024-08-16 15:10:00,143.78,143.82,143.68,143.7,15559.0,138.6125,138.651,138.5161,138.5353,15559.0
2024-08-16 15:15:00,143.72,143.91,143.68,143.77,17838.0,138.5546,138.7378,138.5161,138.6028,17838.0
2024-08-16 15:20:00,143.78,143.86,143.71,143.82,14507.0,138.6125,138.6896,138.545,138.651,14507.0
2024-08-16 15:25:00,143.81,143.95,143.78,143.88,15288.0,138.6414,138.7763,138.6125,138.7089,15288.0
2024-08-16 15:30:00,143.88,143.96,143.86,143.91,23211.0,138.7089,138.786,138.6896,138.7378,23211.0
2024-08-16 15:35:00,143.92,143.98,143.86,143.96,21474.0,138.7474,138.8053,138.6896,138.786,21474.0
2024-08-16 15:40:00,143.96,144.06,143.93,144.04,20643.0,138.786,138.8824,138.7571,138.8631,20643.0
2024-08-16 15:45:00,144.02,144.14,143.86,143.92,55525.0,138.8438,138.9595,138.6896,138.7474,55525.0
2024-08-16 15:50:00,143.92,143.96,143.86,143.92,55112.0,138.7474,138.786,138.6896,138.7474,55112.0
2024-08-16 15:55:00,143.91,144.24,143.91,144.02,244113.0,138.7378,139.0559,138.7378,138.8438,244113.0
2024-08-19 09:30:00,144.5,145.75,144.42,144.96,137052.0,139.3066,140.5117,139.2295,139.75,137052.0
2024-08-19 09:35:00,144.96,145.18,144.59,144.99,51006.0,139.75,139.9621,139.3933,139.779,51006.0
2024-08-19 09:40:00,145.13,145.45,145.02,145.4,30087.0,139.9139,140.2224,139.8079,140.1742,30087.0
2024-08-19 09:45:00,145.47,145.55,145.22,145.31,41979.0,140.2417,140.3188,140.0007,140.0875,41979.0
2024-08-19 09:50:00,145.31,146.01,145.23,145.78,53091.0,140.0875,140.7623,140.0103,140.5406,53091.0
2024-08-19 09:55:00,145.78,145.79,145.19,145.4,44325.0,140.5406,140.5502,139.9718,140.1742,44325.0
2024-08-19 10:00:00,145.41,145.83,145.4,145.69,22782.0,140.1839,140.5888,140.1742,140.4538,22782.0
2024-08-19 10:05:00,145.72,146.02,145.72,145.84,29019.0,140.4827,140.7719,140.4827,140.5984,29019.0
2024-08-19 10:10:00,145.88,146.0,145.8,145.95,26107.0,140.637,140.7527,140.5599,140.7045,26107.0
2024-08-19 10:15:00,145.95,146.22,145.89,145.9,42554.0,140.7045,140.9648,140.6466,140.6563,42554.0
2024-08-19 10:20:00,145.9,146.18,145.88,146.0,32897.0,140.6563,140.9262,140.637,140.7527,32897.0
2024-08-19 10:25:00,145.99,146.19,145.85,145.85,47834.0,140.743,140.9358,140.6081,140.6081,47834.0
2024-08-19 10:30:00,145.86,146.1,145.8,146.03,25516.0,140.6177,140.8491,140.5599,140.7816,25516.0
2024-08-19 10:35:00,146.05,146.19,145.67,145.67,27013.0,140.8009,140.9358,140.4345,140.4345,27013.0
2024-08-19 10:40:00,145.66,145.92,145.66,145.89,38797.0,140.4249,140.6755,140.4249,140.6466,38797.0
2024-08-19 10:45:00,145.92,146.02,145.85,145.89,16095.0,140.6755,140.7719,140.6081,140.6466,16095.0
2024-08-19 10:50:00,145.88,145.91,145.7,145.75,12746.0,140.637,140.6659,140.4635,140.5117,12746.0
2024-08-19 10:55:00,145.72,145.9,145.67,145.73,16636.0,140.4827,140.6563,140.4345,140.4924,16636.0
2024-08-19 11:00:00,145.75,145.87,145.71,145.78,12669.0,140.5117,140.6273,140.4731,140.5406,12669.0
2024-08-19 11:05:00,145.78,145.98,145.74,145.96,11918.0,140.5406,140.7334,140.502,140.7141,11918.0
2024-08-19 11:10:00,145.98,148.64,145.92,146.09,46873.0,140.7334,143.2978,140.6755,140.8394,46873.0
2024-08-19 11:15:00,146.11,146.27,146.04,146.27,19272.0,140.8587,141.013,140.7912,141.013,19272.0
2024-08-19 11:20:00,146.27,146.28,146.09,146.16,18421.0,141.013,141.0226,140.8394,140.9069,18421.0
2024-08-19 11:25:00,146.13,146.14,145.73,145.75,28735.0,140.878,140.8876,140.4924,140.5117,28735.0
2024-08-19 11:30:00,145.77,145.94,145.72,145.93,16835.0,140.5309,140.6948,140.4827,140.6852,16835.0
2024-08-19 11:35:00,145.89,146.0,145.54,145.66,31335.0,140.6466,140.7527,140.3092,140.4249,31335.0
2024-08-19 11:40:00,145.64,145.82,145.38,145.59,47424.0,140.4056,140.5791,140.155,140.3574,47424.0
2024-08-19 11:45:00,145.59,145.91,145.53,145.86,21484.0,140.3574,140.6659,140.2996,140.6177,21484.0
2024-08-19 11:50:00,145.86,146.09,145.79,146.08,17311.0,140.6177,140.8394,140.5502,140.8298,17311.0
2024-08-19 11:55:00,146.04,146.1,145.64,145.65,14982.0,140.7912,140.8491,140.4056,140.4152,14982.0
2024-08-19 12:00:00,145.63,145.79,145.55,145.66,24731.0,140.396,140.5502,140.3188,140.4249,24731.0
2024-08-19 12:05:00,145.66,145.77,145.65,145.77,12272.0,140.4249,140.5309,140.4152,140.5309,12272.0
2024-08-19 12:10:00,145.81,145.91,145.81,145.91,12375.0,140.5695,140.6659,140.5695,140.6659,12375.0
2024-08-19 12:15:00,145.91,146.06,145.9,146.06,19006.0,140.6659,140.8105,140.6563,140.8105,19006.0
2024-08-19 12:20:00,146.01,146.21,145.98,146.1,33623.0,140.7623,140.9551,140.7334,140.8491,33623.0
2024-08-19 12:25:00,146.1,146.28,146.09,146.23,17156.0,140.8491,141.0226,140.8394,140.9744,17156.0
2024-08-19 12:30:00,146.24,146.3,146.16,146.17,22236.0,140.984,141.0419,140.9069,140.9166,22236.0
2024-08-19 12:35:00,146.17,146.17,145.96,146.02,14219.0,140.9166,140.9166,140.7141,140.7719,14219.0
2024-08-19 12:40:00,146.02,146.05,145.95,146.0,19150.0,140.7719,140.8009,140.7045,140.7527,19150.0
2024-08-19 12:45:00,146.01,146.06,145.92,146.03,14245.0,140.7623,140.8105,140.6755,140.7816,14245.0
2024-08-19 12:50:00,146.03,146.17,146.03,146.17,14412.0,140.7816,140.9166,140.7816,140.9166,14412.0
2024-08-19 12:55:00,146.15,146.39,146.15,146.37,26536.0,140.8973,141.1287,140.8973,141.1094,26536.0
2024-08-19 13:00:00,146.37,146.37,146.13,146.14,22965.0,141.1094,141.1094,140.878,140.8876,22965.0
2024-08-19 13:05:00,146.15,146.25,146.06,146.13,25023.0,140.8973,140.9937,140.8105,140.878,25023.0
2024-08-19 13:10:00,146.13,146.13,145.7,145.83,24483.0,140.878,140.878,140.4635,140.5888,24483.0
2024-08-19 13:15:00,145.82,145.87,145.65,145.74,15763.0,140.5791,140.6273,140.4152,140.502,15763.0
2024-08-19 13:20:00,145.77,145.91,145.75,145.78,19857.0,140.5309,140.6659,140.5117,140.5406,19857.0
2024-08-19 13:25:00,145.76,145.76,145.51,145.59,31224.0,140.5213,140.5213,140.2803,140.3574,31224.0
2024-08-19 13:30:00,145.58,145.64,145.57,145.62,19422.0,140.3478,140.4056,140.3381,140.3863,19422.0
2024-08-19 13:35:00,145.63,145.7,145.55,145.6,20945.0,140.396,140.4635,140.3188,140.367,20945.0
2024-08-19 13:40:00,145.6,145.65,145.56,145.59,23528.0,140.367,140.4152,140.3285,140.3574,23528.0
2024-08-19 13:45:00,145.61,145.65,145.53,145.62,18227.0,140.3767,140.4152,140.2996,140.3863,18227.0
2024-08-19 13:50:00,145.59,145.59,145.47,145.49,14284.0,140.3574,140.3574,140.2417,140.261,14284.0
2024-08-19 13:55:00,145.5,145.56,145.48,145.54,19163.0,140.2706,140.3285,140.2514,140.3092,19163.0
2024-08-19 14:00:00,145.53,145.56,145.4,145.5,19463.0,140.2996,140.3285,140.1742,140.2706,19463.0
2024-08-19 14:05:00,145.48,145.48,145.25,145.29,15458.0,140.2514,140.2514,140.0296,140.0682,15458.0
2024-08-19 14:10:00,145.3,145.3,145.17,145.21,19783.0,140.0778,140.0778,139.9525,139.9911,19783.0
2024-08-19 14:15:00,145.22,145.24,145.17,145.21,16038.0,140.0007,140.02,139.9525,139.9911,16038.0
2024-08-19 14:20:00,145.21,145.32,145.21,145.24,20828.0,139.9911,140.0971,139.9911,140.02,20828.0
2024-08-19 14:25:00,145.26,145.34,145.22,145.31,18256.0,140.0393,140.1164,140.0007,140.0875,18256.0
2024-08-19 14:30:00,145.32,145.43,145.28,145.33,22799.0,140.0971,140.2032,140.0585,140.1067,22799.0
2024-08-19 14:35:00,145.33,145.42,145.33,145.4,22133.0,140.1067,140.1935,140.1067,140.1742,22133.0
2024-08-19 14:40:00,145.4,145.51,145.39,145.44,30015.0,140.1742,140.2803,140.1646,140.2128,30015.0
2024-08-19 14:45:00,145.45,145.47,145.4,145.44,17804.0,140.2224,140.2417,140.1742,140.2128,17804.0
2024-08-19 14:50:00,145.42,145.5,145.41,145.45,16050.0,140.1935,140.2706,140.1839,140.2224,16050.0
2024-08-19 14:55:00,145.45,145.55,145.44,145.5,19431.0,140.2224,140.3188,140.2128,140.2706,19431.0
2024-08-19 15:00:00,145.5,145.54,145.37,145.42,44669.0,140.2706,140.3092,140.1453,140.1935,44669.0
2024-08-19 15:05:00,145.41,145.58,145.4,145.5,21670.0,140.1839,140.3478,140.1742,140.2706,21670.0
2024-08-19 15:10:00,145.48,145.57,145.45,145.46,25705.0,140.2514,140.3381,140.2224,140.2321,25705.0
2024-08-19 15:15:00,145.47,145.51,145.38,145.46,35394.0,140.2417,140.2803,140.155,140.2321,35394.0
2024-08-19 15:20:00,145.43,145.43,145.34,145.4,16694.0,140.2032,140.2032,140.1164,140.1742,16694.0
2024-08-19 15:25:00,145.4,145.52,145.4,145.43,56078.0,140.1742,140.2899,140.1742,140.2032,56078.0
2024-08-19 15:30:00,145.42,145.45,145.08,145.14,45411.0,140.1935,140.2224,139.8657,139.9236,45411.0
2024-08-19 15:35:00,145.14,145.28,145.08,145.24,53656.0,139.9236,140.0585,139.8657,140.02,53656.0
2024-08-19 15:40:00,145.25,145.26,145.11,145.21,49354.0,140.0296,140.0393,139.8947,139.9911,49354.0
2024-08-19 15:45:00,145.19,145.35,144.93,144.93,88341.0,139.9718,140.126,139.7211,139.7211,88341.0
2024-08-19 15:50:00,144.92,144.95,144.56,144.76,104456.0,139.7115,139.7404,139.3644,139.5572,104456.0
2024-08-19 15:55:00,144.76,144.77,144.51,144.62,293179.0,139.5572,139.5669,139.3162,139.4223,293179.0
2024-08-20 09:30:00,144.5,145.1,144.2,144.72,74018.0,139.3066,139.885,139.0174,139.5187,74018.0
2024-08-20 09:35:00,144.75,145.27,144.64,145.07,48362.0,139.5476,140.0489,139.4415,139.8561,48362.0
2024-08-20 09:40:00,145.1,145.7,144.94,145.52,82447.0,139.885,140.4635,139.7308,140.2899,82447.0
2024-08-20 09:45:00,145.46,145.51,144.57,144.78,42730.0,140.2321,140.2803,139.3741,139.5765,42730.0
2024-08-20 09:50:00,144.83,144.87,144.33,144.45,50272.0,139.6247,139.6633,139.1427,139.2584,50272.0
2024-08-20 09:55:00,144.44,144.92,144.26,144.72,51747.0,139.2487,139.7115,139.0752,139.5187,51747.0
2024-08-20 10:00:00,144.81,144.86,144.31,144.75,45474.0,139.6054,139.6536,139.1234,139.5476,45474.0
2024-08-20 10:05:00,144.83,144.98,144.61,144.81,43095.0,139.6247,139.7693,139.4126,139.6054,43095.0
2024-08-20 10:10:00,144.83,144.91,144.75,144.84,36532.0,139.6247,139.7018,139.5476,139.6344,36532.0
2024-08-20 10:15:00,144.88,144.93,144.5,144.52,69712.0,139.6729,139.7211,139.3066,139.3259,69712.0
2024-08-20 10:20:00,144.54,144.74,144.44,144.53,22742.0,139.3451,139.538,139.2487,139.3355,22742.0
2024-08-20 10:25:00,144.53,144.65,144.4,144.51,35287.0,139.3355,139.4512,139.2102,139.3162,35287.0
2024-08-20 10:30:00,144.53,144.76,144.4,144.76,16279.0,139.3355,139.5572,139.2102,139.5572,16279.0
2024-08-20 10:35:00,144.77,144.77,144.49,144.64,20987.0,139.5669,139.5669,139.2969,139.4415,20987.0
2024-08-20 10:40:00,144.67,144.76,144.23,144.23,35928.0,139.4705,139.5572,139.0463,139.0463,35928.0
2024-08-20 10:45:00,144.22,144.59,144.2,144.52,47012.0,139.0366,139.3933,139.0174,139.3259,47012.0
2024-08-20 10:50:00,144.51,144.57,144.25,144.25,33137.0,139.3162,139.3741,139.0656,139.0656,33137.0
2024-08-20 10:55:00,144.28,144.29,144.11,144.16,17988.0,139.0945,139.1041,138.9306,138.9788,17988.0
2024-08-20 11:00:00,144.19,144.27,144.07,144.08,38849.0,139.0077,139.0848,138.892,138.9017,38849.0
2024-08-20 11:05:00,144.08,144.16,144.04,144.07,25879.0,138.9017,138.9788,138.8631,138.892,25879.0
2024-08-20 11:10:00,144.12,144.12,143.51,143.55,84734.0,138.9402,138.9402,138.3522,138.3907,84734.0
2024-08-20 11:15:00,143.56,143.59,143.3,143.3,74668.0,138.4004,138.4293,138.1497,138.1497,74668.0
2024-08-20 11:20:00,143.33,143.44,142.9,142.94,68351.0,138.1786,138.2847,137.7641,137.8026,68351.0
2024-08-20 11:25:00,142.88,143.28,142.88,143.21,80453.0,137.7448,138.1304,137.7448,138.0629,80453.0
2024-08-20 11:30:00,143.21,143.59,143.2,143.49,78233.0,138.0629,138.4293,138.0533,138.3329,78233.0
2024-08-20 11:35:00,143.46,143.46,143.26,143.3,40190.0,138.304,138.304,138.1111,138.1497,40190.0
2024-08-20 11:40:00,143.34,143.41,143.27,143.36,33696.0,138.1883,138.2558,138.1208,138.2076,33696.0
2024-08-20 11:45:00,143.31,143.65,143.31,143.48,34818.0,138.1593,138.4871,138.1593,138.3232,34818.0
2024-08-20 11:50:00,143.48,143.5,143.26,143.3,43937.0,138.3232,138.3425,138.1111,138.1497,43937.0
2024-08-20 11:55:00,143.3,143.47,143.16,143.46,44702.0,138.1497,138.3136,138.0147,138.304,44702.0
2024-08-20 12:00:00,143.48,143.58,143.18,143.27,35387.0,138.3232,138.4196,138.034,138.1208,35387.0
2024-08-20 12:05:00,143.28,143.33,143.23,143.32,22739.0,138.1304,138.1786,138.0822,138.169,22739.0
2024-08-20 12:10:00,143.33,143.48,143.3,143.38,50095.0,138.1786,138.3232,138.1497,138.2268,50095.0
2024-08-20 12:15:00,143.41,143.41,143.2,143.22,54023.0,138.2558,138.2558,138.0533,138.0726,54023.0
2024-08-20 12:20:00,143.22,143.25,142.96,143.0,27837.0,138.0726,138.1015,137.8219,137.8605,27837.0
2024-08-20 12:25:00,142.97,143.15,142.95,143.05,30195.0,137.8316,138.0051,137.8123,137.9087,30195.0
2024-08-20 12:30:00,143.05,143.15,142.98,143.15,39483.0,137.9087,138.0051,137.8412,138.0051,39483.0
2024-08-20 12:35:00,143.15,143.25,143.03,143.14,55993.0,138.0051,138.1015,137.8894,137.9955,55993.0
2024-08-20 12:40:00,143.1,143.46,143.07,143.36,53432.0,137.9569,138.304,137.928,138.2076,53432.0
2024-08-20 12:45:00,143.41,143.49,143.29,143.49,27469.0,138.2558,138.3329,138.1401,138.3329,27469.0
2024-08-20 12:50:00,143.51,143.63,143.45,143.5,47055.0,138.3522,138.4678,138.2943,138.3425,47055.0
2024-08-20 12:55:00,143.52,143.58,143.31,143.33,23912.0,138.3618,138.4196,138.1593,138.1786,23912.0
2024-08-20 13:00:00,143.34,143.37,143.02,143.05,79916.0,138.1883,138.2172,137.8798,137.9087,79916.0
2024-08-20 13:05:00,143.02,143.12,142.94,143.1,33538.0,137.8798,137.9762,137.8026,137.9569,33538.0
2024-08-20 13:10:00,143.09,143.23,143.06,143.22,24698.0,137.9473,138.0822,137.9183,138.0726,24698.0
2024-08-20 13:15:00,143.27,143.28,143.13,143.25,27237.0,138.1208,138.1304,137.9858,138.1015,27237.0
2024-08-20 13:20:00,143.27,143.3,143.09,143.19,22884.0,138.1208,138.1497,137.9473,138.0437,22884.0
2024-08-20 13:25:00,143.17,143.32,143.15,143.3,24143.0,138.0244,138.169,138.0051,138.1497,24143.0
2024-08-20 13:30:00,143.3,143.42,143.24,143.38,39063.0,138.1497,138.2654,138.0919,138.2268,39063.0
2024-08-20 13:35:00,143.39,143.51,143.27,143.37,39807.0,138.2365,138.3522,138.1208,138.2172,39807.0
2024-08-20 13:40:00,143.32,143.32,143.05,143.09,20087.0,138.169,138.169,137.9087,137.9473,20087.0
2024-08-20 13:45:00,143.09,143.21,143.01,143.18,16618.0,137.9473,138.0629,137.8701,138.034,16618.0
2024-08-20 13:50:00,143.16,143.41,143.14,143.41,19294.0,138.0147,138.2558,137.9955,138.2558,19294.0
2024-08-20 13:55:00,143.37,143.38,143.23,143.25,32495.0,138.2172,138.2268,138.0822,138.1015,32495.0
2024-08-20 14:00:00,143.26,143.4,143.18,143.37,23512.0,138.1111,138.2461,138.034,138.2172,23512.0
2024-08-20 14:05:00,143.35,143.45,143.35,143.42,19408.0,138.1979,138.2943,138.1979,138.2654,19408.0
2024-08-20 14:10:00,143.42,143.58,143.41,143.55,27457.0,138.2654,138.4196,138.2558,138.3907,27457.0
2024-08-20 14:15:00,143.55,143.98,143.54,143.83,48017.0,138.3907,138.8053,138.3811,138.6607,48017.0
2024-08-20 14:20:00,143.83,143.91,143.8,143.88,41412.0,138.6607,138.7378,138.6317,138.7089,41412.0
2024-08-20 14:25:00,143.87,143.87,143.62,143.62,30956.0,138.6992,138.6992,138.4582,138.4582,30956.0
2024-08-20 14:30:00,143.61,144.0,143.46,143.87,124471.0,138.4486,138.8246,138.304,138.6992,124471.0
2024-08-20 14:35:00,143.83,144.21,143.83,144.03,32721.0,138.6607,139.027,138.6607,138.8535,32721.0
2024-08-20 14:40:00,144.01,144.22,143.83,143.89,25635.0,138.8342,139.0366,138.6607,138.7185,25635.0
2024-08-20 14:45:00,143.88,143.92,143.68,143.73,31634.0,138.7089,138.7474,138.5161,138.5643,31634.0
2024-08-20 14:50:00,143.75,143.77,143.53,143.55,31515.0,138.5835,138.6028,138.3714,138.3907,31515.0
2024-08-20 14:55:00,143.58,143.62,143.51,143.6,26848.0,138.4196,138.4582,138.3522,138.4389,26848.0
2024-08-20 15:00:00,143.65,143.84,143.55,143.67,59526.0,138.4871,138.6703,138.3907,138.5064,59526.0
2024-08-20 15:05:00,143.67,143.81,143.59,143.79,30104.0,138.5064,138.6414,138.4293,138.6221,30104.0
2024-08-20 15:10:00,143.79,144.06,143.72,143.8,57692.0,138.6221,138.8824,138.5546,138.6317,57692.0
2024-08-20 15:15:00,143.83,143.99,143.75,143.98,36599.0,138.6607,138.8149,138.5835,138.8053,36599.0
2024-08-20 15:20:00,144.0,144.22,143.96,144.21,46812.0,138.8246,139.0366,138.786,139.027,46812.0
2024-08-20 15:25:00,144.22,144.38,144.19,144.32,70729.0,139.0366,139.1909,139.0077,139.133,70729.0
2024-08-20 15:30:00,144.33,144.55,144.04,144.1,122674.0,139.1427,139.3548,138.8631,138.921,122674.0
2024-08-20 15:35:00,144.11,144.31,144.04,144.15,78104.0,138.9306,139.1234,138.8631,138.9692,78104.0
2024-08-20 15:40:00,144.15,144.55,144.13,144.31,88122.0,138.9692,139.3548,138.9499,139.1234,88122.0
2024-08-20 15:45:00,144.33,144.91,144.18,144.75,183362.0,139.1427,139.7018,138.9981,139.5476,183362.0
2024-08-20 15:50:00,144.77,144.87,144.01,144.07,165840.0,139.5669,139.6633,138.8342,138.892,165840.0
2024-08-20 15:55:00,144.08,144.64,144.0,144.44,449799.0,138.9017,139.4415,138.8246,139.2487,449799.0
2024-08-21 09:30:00,167.33,167.4,164.3,164.43,1770227.0,162.4506,162.5185,159.5089,159.6352,1770227.0
2024-08-21 09:35:00,164.33,167.39,163.72,166.5,1167251.0,159.5381,162.5088,158.9459,161.6448,1167251.0
2024-08-21 09:40:00,166.5,166.55,165.03,165.43,576596.0,161.6448,161.6933,160.2177,160.606,576596.0
2024-08-21 09:45:00,165.5,166.55,164.61,164.99,705641.0,160.6739,161.6933,159.8099,160.1788,705641.0
2024-08-21 09:50:00,164.98,165.0,162.81,164.18,974196.0,160.1691,160.1885,158.0624,159.3924,974196.0
2024-08-21 09:55:00,164.05,164.52,162.7,163.63,590727.0,159.2662,159.7225,157.9556,158.8585,590727.0
2024-08-21 10:00:00,163.63,164.24,163.04,163.6,273338.0,158.8585,159.4507,158.2857,158.8294,273338.0
2024-08-21 10:05:00,163.55,163.64,161.26,162.18,678446.0,158.7808,158.8682,156.5576,157.4508,678446.0
2024-08-21 10:10:00,162.17,163.2,162.14,162.31,389700.0,157.4411,158.441,157.4119,157.577,389700.0
2024-08-21 10:15:00,162.29,163.0,162.12,162.49,349655.0,157.5576,158.2469,157.3925,157.7517,349655.0
2024-08-21 10:20:00,162.54,163.75,162.49,163.45,345398.0,157.8003,158.975,157.7517,158.6837,345398.0
2024-08-21 10:25:00,163.47,163.92,163.21,163.39,259481.0,158.7031,159.14,158.4507,158.6255,259481.0
2024-08-21 10:30:00,163.42,163.43,162.02,162.33,244139.0,158.6546,158.6643,157.2954,157.5964,244139.0
2024-08-21 10:35:00,162.34,163.25,162.2,162.68,285556.0,157.6061,158.4896,157.4702,157.9362,285556.0
2024-08-21 10:40:00,162.62,163.28,162.46,163.07,182592.0,157.8779,158.5187,157.7226,158.3148,182592.0
2024-08-21 10:45:00,162.96,163.2,161.8,162.11,291625.0,158.208,158.441,157.0818,157.3828,291625.0
2024-08-21 10:50:00,162.19,162.19,161.16,161.43,239896.0,157.4605,157.4605,156.4605,156.7226,239896.0
2024-08-21 10:55:00,161.37,162.04,161.08,161.28,195877.0,156.6644,157.3148,156.3828,156.577,195877.0
2024-08-21 11:00:00,161.25,161.34,160.68,161.14,252312.0,156.5479,156.6353,155.9945,156.4411,252312.0
2024-08-21 11:05:00,161.17,161.38,160.76,161.03,202756.0,156.4702,156.6741,156.0722,156.3343,202756.0
2024-08-21 11:10:00,161.0,161.04,160.41,160.51,180449.0,156.3052,156.344,155.7324,155.8295,180449.0
2024-08-21 11:15:00,160.53,160.53,160.14,160.17,227908.0,155.8489,155.8489,155.4702,155.4994,227908.0
2024-08-21 11:20:00,160.2,161.25,160.18,161.1,245590.0,155.5285,156.5479,155.5091,156.4023,245590.0
2024-08-21 11:25:00,161.08,161.11,160.4,160.45,138010.0,156.3828,156.412,155.7227,155.7712,138010.0
2024-08-21 11:30:00,160.43,160.5,158.97,159.08,397668.0,155.7518,155.8198,154.3344,154.4412,397668.0
2024-08-21 11:35:00,159.07,159.93,159.05,159.89,260082.0,154.4315,155.2664,154.412,155.2275,260082.0
2024-08-21 11:40:00,159.92,160.96,159.9,160.44,342005.0,155.2567,156.2663,155.2372,155.7615,342005.0
2024-08-21 11:45:00,160.44,161.2,160.42,160.72,242140.0,155.7615,156.4993,155.7421,156.0333,242140.0
2024-08-21 11:50:00,160.63,161.36,160.55,161.11,254669.0,155.946,156.6547,155.8683,156.412,254669.0
2024-08-21 11:55:00,161.1,161.22,160.83,161.22,201905.0,156.4023,156.5188,156.1401,156.5188,201905.0
2024-08-21 12:00:00,161.22,161.97,161.18,161.5,269026.0,156.5188,157.2469,156.4799,156.7906,269026.0
2024-08-21 12:05:00,161.45,161.72,160.56,160.71,136593.0,156.742,157.0042,155.878,156.0236,136593.0
2024-08-21 12:10:00,160.76,160.89,160.23,160.46,151524.0,156.0722,156.1984,155.5576,155.7809,151524.0
2024-08-21 12:15:00,160.41,160.75,160.23,160.33,99754.0,155.7324,156.0625,155.5576,155.6547,99754.0
2024-08-21 12:20:00,160.28,161.24,160.22,160.96,147409.0,155.6062,156.5382,155.5479,156.2663,147409.0
2024-08-21 12:25:00,161.04,161.7,160.91,161.56,126121.0,156.344,156.9848,156.2178,156.8488,126121.0
2024-08-21 12:30:00,161.62,161.68,161.44,161.63,72187.0,156.9071,156.9653,156.7323,156.9168,72187.0
2024-08-21 12:35:00,161.67,162.09,161.51,161.7,149088.0,156.9556,157.3634,156.8003,156.9848,149088.0
2024-08-21 12:40:00,161.75,162.09,161.56,161.62,134474.0,157.0333,157.3634,156.8488,156.9071,134474.0
2024-08-21 12:45:00,161.68,161.8,161.4,161.74,74689.0,156.9653,157.0818,156.6935,157.0236,74689.0
2024-08-21 12:50:00,161.75,162.13,161.6,161.75,79712.0,157.0333,157.4022,156.8877,157.0333,79712.0
2024-08-21 12:55:00,161.82,161.89,161.61,161.67,34212.0,157.1013,157.1692,156.8974,156.9556,34212.0
2024-08-21 13:00:00,161.64,162.01,161.63,161.8,79908.0,156.9265,157.2857,156.9168,157.0818,79908.0
2024-08-21 13:05:00,161.84,162.16,161.61,161.74,97220.0,157.1207,157.4313,156.8974,157.0236,97220.0
2024-08-21 13:10:00,161.65,161.75,161.44,161.57,43711.0,156.9362,157.0333,156.7323,156.8585,43711.0
2024-08-21 13:15:00,161.52,161.54,160.78,160.81,133906.0,156.81,156.8294,156.0916,156.1207,133906.0
2024-08-21 13:20:00,160.82,160.98,160.55,160.73,71950.0,156.1304,156.2858,155.8683,156.043,71950.0
2024-08-21 13:25:00,160.69,160.91,160.52,160.86,99697.0,156.0042,156.2178,155.8392,156.1693,99697.0
2024-08-21 13:30:00,160.88,160.99,160.47,160.64,71326.0,156.1887,156.2955,155.7906,155.9557,71326.0
2024-08-21 13:35:00,160.64,161.1,160.62,161.02,49899.0,155.9557,156.4023,155.9363,156.3246,49899.0
2024-08-21 13:40:00,161.03,161.28,160.9,161.08,62942.0,156.3343,156.577,156.2081,156.3828,62942.0
2024-08-21 13:45:00,161.05,161.56,160.97,161.45,58182.0,156.3537,156.8488,156.276,156.742,58182.0
2024-08-21 13:50:00,161.45,161.55,160.98,161.12,59634.0,156.742,156.8391,156.2858,156.4217,59634.0
2024-08-21 13:55:00,161.09,161.15,160.65,160.79,67264.0,156.3925,156.4508,155.9654,156.1013,67264.0
2024-08-21 14:00:00,160.79,161.57,160.78,161.56,90588.0,156.1013,156.8585,156.0916,156.8488,90588.0
2024-08-21 14:05:00,161.49,161.55,160.98,161.11,53673.0,156.7809,156.8391,156.2858,156.412,53673.0
2024-08-21 14:10:00,161.1,161.21,160.85,161.01,41579.0,156.4023,156.509,156.1595,156.3149,41579.0
2024-08-21 14:15:00,161.09,161.1,160.56,160.57,106318.0,156.3925,156.4023,155.878,155.8877,106318.0
2024-08-21 14:20:00,160.57,160.69,160.42,160.44,68456.0,155.8877,156.0042,155.7421,155.7615,68456.0
2024-08-21 14:25:00,160.4,160.78,160.35,160.72,89673.0,155.7227,156.0916,155.6741,156.0333,89673.0
2024-08-21 14:30:00,160.75,161.08,160.69,160.84,103298.0,156.0625,156.3828,156.0042,156.1498,103298.0
2024-08-21 14:35:00,160.84,161.2,160.7,161.12,70615.0,156.1498,156.4993,156.0139,156.4217,70615.0
2024-08-21 14:40:00,161.14,161.2,160.57,160.66,87079.0,156.4411,156.4993,155.8877,155.9751,87079.0
2024-08-21 14:45:00,160.62,160.67,160.38,160.45,68315.0,155.9363,155.9848,155.7033,155.7712,68315.0
2024-08-21 14:50:00,160.46,160.94,160.31,160.88,68180.0,155.7809,156.2469,155.6353,156.1887,68180.0
2024-08-21 14:55:00,160.9,160.91,160.53,160.76,56206.0,156.2081,156.2178,155.8489,156.0722,56206.0
2024-08-21 15:00:00,160.8,160.89,160.51,160.55,69848.0,156.111,156.1984,155.8295,155.8683,69848.0
2024-08-21 15:05:00,160.52,160.56,160.08,160.17,132892.0,155.8392,155.878,155.412,155.4994,132892.0
2024-08-21 15:10:00,160.19,160.34,160.06,160.15,86320.0,155.5188,155.6644,155.3926,155.48,86320.0
2024-08-21 15:15:00,160.15,160.17,159.85,159.87,82743.0,155.48,155.4994,155.1887,155.2081,82743.0
2024-08-21 15:20:00,159.87,159.91,159.56,159.68,72998.0,155.2081,155.247,154.9072,155.0237,72998.0
2024-08-21 15:25:00,159.68,160.24,159.66,160.21,101712.0,155.0237,155.5673,155.0042,155.5382,101712.0
2024-08-21 15:30:00,160.2,160.23,159.64,159.73,104260.0,155.5285,155.5576,154.9848,155.0722,104260.0
2024-08-21 15:35:00,159.73,160.15,159.37,159.44,140609.0,155.0722,155.48,154.7227,154.7907,140609.0
2024-08-21 15:40:00,159.44,159.94,159.34,159.78,128326.0,154.7907,155.2761,154.6936,155.1207,128326.0
2024-08-21 15:45:00,159.78,159.88,159.54,159.85,118407.0,155.1207,155.2178,154.8877,155.1887,118407.0
2024-08-21 15:50:00,159.86,159.96,159.3,159.47,226833.0,155.1984,155.2955,154.6547,154.8198,226833.0
2024-08-21 15:55:00,159.48,159.53,159.11,159.3,530100.0,154.8295,154.878,154.4703,154.6547,530100.0
2024-08-22 09:30:00,159.9,160.0,157.36,157.36,252431.0,155.2372,155.3343,152.7713,152.7713,252431.0
2024-08-22 09:35:00,157.47,158.3,156.84,156.9,226096.0,152.8781,153.6839,152.2665,152.3247,226096.0
2024-08-22 09:40:00,156.97,157.95,156.94,157.84,114479.0,152.3927,153.3441,152.3636,153.2373,114479.0
2024-08-22 09:45:00,157.83,158.02,156.59,156.8,146825.0,153.2276,153.4121,152.0238,152.2276,146825.0
2024-08-22 09:50:00,156.86,157.52,156.62,157.35,168709.0,152.2859,152.9266,152.0529,152.7616,168709.0
2024-08-22 09:55:00,157.38,157.46,156.9,157.06,139964.0,152.7907,152.8684,152.3247,152.4801,139964.0
2024-08-22 10:00:00,157.09,157.98,157.01,157.89,107237.0,152.5092,153.3732,152.4315,153.2859,107237.0
2024-08-22 10:05:00,157.89,158.14,157.1,158.09,87708.0,153.2859,153.5286,152.5189,153.48,87708.0
2024-08-22 10:10:00,158.14,158.85,157.98,158.64,103909.0,153.5286,154.2179,153.3732,154.014,103909.0
2024-08-22 10:15:00,158.64,158.99,158.54,158.56,81539.0,154.014,154.3538,153.9169,153.9363,81539.0
2024-08-22 10:20:00,158.59,158.7,158.19,158.31,80921.0,153.9654,154.0722,153.5771,153.6936,80921.0
2024-08-22 10:25:00,158.32,158.7,158.12,158.69,40694.0,153.7033,154.0722,153.5092,154.0625,40694.0
2024-08-22 10:30:00,158.75,159.73,158.65,159.73,97113.0,154.1208,155.0722,154.0237,155.0722,97113.0
2024-08-22 10:35:00,159.75,159.97,159.57,159.93,83230.0,155.0916,155.3052,154.9169,155.2664,83230.0
2024-08-22 10:40:00,159.94,160.12,159.64,159.82,171533.0,155.2761,155.4508,154.9848,155.1596,171533.0
2024-08-22 10:45:00,159.81,159.84,159.33,159.48,48967.0,155.1499,155.179,154.6839,154.8295,48967.0
2024-08-22 10:50:00,159.49,159.66,159.22,159.58,24609.0,154.8392,155.0042,154.5771,154.9266,24609.0
2024-08-22 10:55:00,159.59,159.64,159.29,159.34,32894.0,154.9363,154.9848,154.645,154.6936,32894.0
2024-08-22 11:00:00,159.37,159.37,158.92,158.94,30432.0,154.7227,154.7227,154.2858,154.3052,30432.0
2024-08-22 11:05:00,158.93,159.09,158.79,158.81,30637.0,154.2955,154.4509,154.1596,154.179,30637.0
2024-08-22 11:10:00,158.85,158.89,158.62,158.74,30086.0,154.2179,154.2567,153.9946,154.1111,30086.0
2024-08-22 11:15:00,158.72,158.91,158.58,158.8,28165.0,154.0917,154.2761,153.9557,154.1693,28165.0
2024-08-22 11:20:00,158.77,159.07,158.55,159.04,32205.0,154.1402,154.4315,153.9266,154.4023,32205.0
2024-08-22 11:25:00,159.05,159.63,158.96,159.55,40059.0,154.412,154.9751,154.3247,154.8975,40059.0
2024-08-22 11:30:00,159.54,159.57,159.19,159.22,20777.0,154.8877,154.9169,154.548,154.5771,20777.0
2024-08-22 11:35:00,159.18,159.43,158.95,159.3,34267.0,154.5382,154.781,154.315,154.6547,34267.0
2024-08-22 11:40:00,159.28,159.3,158.83,158.96,33508.0,154.6353,154.6547,154.1984,154.3247,33508.0
2024-08-22 11:45:00,158.96,159.28,158.86,159.04,26177.0,154.3247,154.6353,154.2276,154.4023,26177.0
2024-08-22 11:50:00,159.04,159.16,158.78,158.8,21288.0,154.4023,154.5188,154.1499,154.1693,21288.0
2024-08-22 11:55:00,158.8,158.87,158.67,158.75,12988.0,154.1693,154.2373,154.0431,154.1208,12988.0
2024-08-22 12:00:00,158.73,158.89,158.5,158.56,31639.0,154.1014,154.2567,153.8781,153.9363,31639.0
2024-08-22 12:05:00,158.6,158.62,157.94,158.08,66371.0,153.9752,153.9946,153.3344,153.4703,66371.0
2024-08-22 12:10:00,158.15,158.28,157.88,158.12,27516.0,153.5383,153.6645,153.2762,153.5092,27516.0
2024-08-22 12:15:00,158.08,158.22,157.97,158.22,19445.0,153.4703,153.6062,153.3635,153.6062,19445.0
2024-08-22 12:20:00,158.24,158.36,158.09,158.14,15764.0,153.6257,153.7422,153.48,153.5286,15764.0
2024-08-22 12:25:00,158.12,158.22,157.99,158.06,37516.0,153.5092,153.6062,153.3829,153.4509,37516.0
2024-08-22 12:30:00,158.08,158.29,158.04,158.23,13831.0,153.4703,153.6742,153.4315,153.6159,13831.0
2024-08-22 12:35:00,158.22,158.24,157.88,158.19,37490.0,153.6062,153.6257,153.2762,153.5771,37490.0
2024-08-22 12:40:00,158.16,158.16,157.66,157.75,23194.0,153.548,153.548,153.0626,153.1499,23194.0
2024-08-22 12:45:00,157.71,157.9,157.68,157.71,13511.0,153.1111,153.2956,153.082,153.1111,13511.0
2024-08-22 12:50:00,157.74,157.76,157.46,157.64,18117.0,153.1402,153.1597,152.8684,153.0432,18117.0
2024-08-22 12:55:00,157.59,157.66,157.11,157.12,95504.0,152.9946,153.0626,152.5286,152.5383,95504.0
2024-08-22 13:00:00,157.08,157.21,156.95,157.04,58608.0,152.4995,152.6257,152.3733,152.4606,58608.0
2024-08-22 13:05:00,157.05,157.46,156.99,157.44,77175.0,152.4704,152.8684,152.4121,152.849,77175.0
2024-08-22 13:10:00,157.44,157.58,157.08,157.15,74796.0,152.849,152.9849,152.4995,152.5674,74796.0
2024-08-22 13:15:00,157.16,157.27,156.97,157.16,46470.0,152.5771,152.6839,152.3927,152.5771,46470.0
2024-08-22 13:20:00,157.18,157.29,157.12,157.22,41276.0,152.5966,152.7034,152.5383,152.6354,41276.0
2024-08-22 13:25:00,157.21,157.21,156.87,156.99,40496.0,152.6257,152.6257,152.2956,152.4121,40496.0
2024-08-22 13:30:00,156.97,157.0,156.56,156.86,55532.0,152.3927,152.4218,151.9946,152.2859,55532.0
2024-08-22 13:35:00,156.83,156.92,156.65,156.8,66074.0,152.2568,152.3441,152.082,152.2276,66074.0
2024-08-22 13:40:00,156.81,157.18,156.75,157.16,29598.0,152.2374,152.5966,152.1791,152.5771,29598.0
2024-08-22 13:45:00,157.14,157.19,156.95,157.0,27549.0,152.5577,152.6063,152.3733,152.4218,27549.0
2024-08-22 13:50:00,157.0,157.18,156.64,156.7,36433.0,152.4218,152.5966,152.0723,152.1306,36433.0
2024-08-22 13:55:00,156.68,156.8,156.65,156.73,35884.0,152.1111,152.2276,152.082,152.1597,35884.0
2024-08-22 14:00:00,156.74,156.83,156.42,156.51,35620.0,152.1694,152.2568,151.8587,151.9461,35620.0
2024-08-22 14:05:00,156.54,157.17,156.53,157.04,53746.0,151.9752,152.5869,151.9655,152.4606,53746.0
2024-08-22 14:10:00,157.03,157.15,156.61,156.74,50570.0,152.4509,152.5674,152.0432,152.1694,50570.0
2024-08-22 14:15:00,156.76,157.09,156.73,157.09,32529.0,152.1888,152.5092,152.1597,152.5092,32529.0
2024-08-22 14:20:00,157.11,157.12,156.75,156.91,22945.0,152.5286,152.5383,152.1791,152.3344,22945.0
2024-08-22 14:25:00,156.95,157.16,156.91,157.04,41680.0,152.3733,152.5771,152.3344,152.4606,41680.0
2024-08-22 14:30:00,156.98,156.98,156.72,156.9,26735.0,152.4024,152.4024,152.15,152.3247,26735.0
2024-08-22 14:35:00,156.9,156.96,156.73,156.78,20813.0,152.3247,152.383,152.1597,152.2082,20813.0
2024-08-22 14:40:00,156.81,157.03,156.72,156.77,16573.0,152.2374,152.4509,152.15,152.1985,16573.0
2024-08-22 14:45:00,156.78,157.1,156.76,156.88,19928.0,152.2082,152.5189,152.1888,152.3053,19928.0
2024-08-22 14:50:00,156.92,157.04,156.84,156.86,15423.0,152.3441,152.4606,152.2665,152.2859,15423.0
2024-08-22 14:55:00,156.84,156.92,156.54,156.65,27343.0,152.2665,152.3441,151.9752,152.082,27343.0
2024-08-22 15:00:00,156.64,156.96,156.62,156.78,31351.0,152.0723,152.383,152.0529,152.2082,31351.0
2024-08-22 15:05:00,156.78,156.92,156.72,156.92,24415.0,152.2082,152.3441,152.15,152.3441,24415.0
2024-08-22 15:10:00,156.94,157.27,156.94,157.16,37152.0,152.3636,152.6839,152.3636,152.5771,37152.0
2024-08-22 15:15:00,157.14,157.46,157.13,157.46,37815.0,152.5577,152.8684,152.548,152.8684,37815.0
2024-08-22 15:20:00,157.43,157.55,157.13,157.2,57664.0,152.8393,152.9558,152.548,152.616,57664.0
2024-08-22 15:25:00,157.2,157.4,157.03,157.3,46718.0,152.616,152.8101,152.4509,152.7131,46718.0
2024-08-22 15:30:00,157.32,157.35,157.06,157.12,29381.0,152.7325,152.7616,152.4801,152.5383,29381.0
2024-08-22 15:35:00,157.1,157.38,157.06,157.16,37253.0,152.5189,152.7907,152.4801,152.5771,37253.0
2024-08-22 15:40:00,157.17,157.18,156.91,156.99,54476.0,152.5869,152.5966,152.3344,152.4121,54476.0
2024-08-22 15:45:00,157.03,157.12,156.74,156.77,50901.0,152.4509,152.5383,152.1694,152.1985,50901.0
2024-08-22 15:50:00,156.74,156.94,156.66,156.82,66172.0,152.1694,152.3636,152.0917,152.2471,66172.0
2024-08-22 15:55:00,156.81,156.93,156.5,156.84,297203.0,152.2374,152.3539,151.9364,152.2665,297203.0
2024-08-23 09:30:00,157.58,157.84,156.74,157.58,69091.0,152.9849,153.2373,152.1694,152.9849,69091.0
2024-08-23 09:35:00,157.68,158.74,157.66,158.55,48265.0,153.082,154.1111,153.0626,153.9266,48265.0
2024-08-23 09:40:00,158.55,158.55,157.83,158.05,30413.0,153.9266,153.9266,153.2276,153.4412,30413.0
2024-08-23 09:45:00,158.08,158.22,157.5,157.65,20481.0,153.4703,153.6062,152.9072,153.0529,20481.0
2024-08-23 09:50:00,157.65,157.67,157.44,157.55,11464.0,153.0529,153.0723,152.849,152.9558,11464.0
2024-08-23 09:55:00,157.59,158.19,157.55,158.04,22771.0,152.9946,153.5771,152.9558,153.4315,22771.0
2024-08-23 10:00:00,158.19,158.53,157.96,158.53,48101.0,153.5771,153.9072,153.3538,153.9072,48101.0
2024-08-23 10:05:00,158.58,158.76,158.19,158.2,38108.0,153.9557,154.1305,153.5771,153.5868,38108.0
2024-08-23 10:10:00,158.26,158.51,158.26,158.42,19551.0,153.6451,153.8878,153.6451,153.8004,19551.0
2024-08-23 10:15:00,158.46,158.9,158.23,158.52,35095.0,153.8392,154.2664,153.6159,153.8975,35095.0
2024-08-23 10:20:00,158.53,159.01,158.48,159.01,42603.0,153.9072,154.3732,153.8587,154.3732,42603.0
2024-08-23 10:25:00,158.98,159.25,158.93,159.19,34725.0,154.3441,154.6062,154.2955,154.548,34725.0
2024-08-23 10:30:00,159.18,159.49,159.03,159.03,45134.0,154.5382,154.8392,154.3926,154.3926,45134.0
2024-08-23 10:35:00,159.01,159.5,158.99,159.38,33994.0,154.3732,154.8489,154.3538,154.7324,33994.0
2024-08-23 10:40:00,159.34,159.5,159.01,159.21,42464.0,154.6936,154.8489,154.3732,154.5674,42464.0
2024-08-23 10:45:00,159.22,159.36,158.72,158.78,44964.0,154.5771,154.713,154.0917,154.1499,44964.0
2024-08-23 10:50:00,158.8,158.92,158.43,158.85,35357.0,154.1693,154.2858,153.8101,154.2179,35357.0
2024-08-23 10:55:00,158.9,159.32,158.84,159.28,19129.0,154.2664,154.6742,154.2082,154.6353,19129.0
2024-08-23 11:00:00,159.25,159.45,159.02,159.41,39040.0,154.6062,154.8004,154.3829,154.7615,39040.0
2024-08-23 11:05:00,159.42,159.54,159.17,159.23,41238.0,154.7712,154.8877,154.5285,154.5868,41238.0
2024-08-23 11:10:00,159.3,159.49,159.07,159.4,16753.0,154.6547,154.8392,154.4315,154.7518,16753.0
2024-08-23 11:15:00,159.35,159.62,159.35,159.62,13463.0,154.7033,154.9654,154.7033,154.9654,13463.0
2024-08-23 11:20:00,159.58,159.58,159.14,159.24,12566.0,154.9266,154.9266,154.4994,154.5965,12566.0
2024-08-23 11:25:00,159.2,159.22,158.88,158.97,15056.0,154.5577,154.5771,154.247,154.3344,15056.0
2024-08-23 11:30:00,158.92,159.1,158.74,159.0,29680.0,154.2858,154.4606,154.1111,154.3635,29680.0
2024-08-23 11:35:00,159.0,159.24,158.93,159.24,16486.0,154.3635,154.5965,154.2955,154.5965,16486.0
2024-08-23 11:40:00,159.24,159.44,159.08,159.16,19694.0,154.5965,154.7907,154.4412,154.5188,19694.0
2024-08-23 11:45:00,159.1,159.12,158.73,158.75,27103.0,154.4606,154.48,154.1014,154.1208,27103.0
2024-08-23 11:50:00,158.71,158.94,158.62,158.85,11724.0,154.0819,154.3052,153.9946,154.2179,11724.0
2024-08-23 11:55:00,158.8,158.91,158.49,158.54,12328.0,154.1693,154.2761,153.8684,153.9169,12328.0
2024-08-23 12:00:00,158.51,158.51,158.08,158.43,20188.0,153.8878,153.8878,153.4703,153.8101,20188.0
2024-08-23 12:05:00,158.44,158.54,158.22,158.32,20921.0,153.8198,153.9169,153.6062,153.7033,20921.0
2024-08-23 12:10:00,158.35,158.65,158.34,158.5,19637.0,153.7324,154.0237,153.7227,153.8781,19637.0
2024-08-23 12:15:00,158.5,158.7,158.37,158.62,11916.0,153.8781,154.0722,153.7519,153.9946,11916.0
2024-08-23 12:20:00,158.64,158.84,158.61,158.73,16847.0,154.014,154.2082,153.9849,154.1014,16847.0
2024-08-23 12:25:00,158.68,158.79,158.53,158.75,8996.0,154.0528,154.1596,153.9072,154.1208,8996.0
2024-08-23 12:30:00,158.72,158.87,158.65,158.72,12885.0,154.0917,154.2373,154.0237,154.0917,12885.0
2024-08-23 12:35:00,158.75,159.03,158.75,158.98,9601.0,154.1208,154.3926,154.1208,154.3441,9601.0
2024-08-23 12:40:00,158.93,158.98,158.52,158.52,9741.0,154.2955,154.3441,153.8975,153.8975,9741.0
2024-08-23 12:45:00,158.56,158.77,158.52,158.73,7300.0,153.9363,154.1402,153.8975,154.1014,7300.0
2024-08-23 12:50:00,158.78,158.94,158.76,158.9,9544.0,154.1499,154.3052,154.1305,154.2664,9544.0
2024-08-23 12:55:00,158.93,159.0,158.81,158.87,10021.0,154.2955,154.3635,154.179,154.2373,10021.0
2024-08-23 13:00:00,158.8,158.88,158.76,158.78,8910.0,154.1693,154.247,154.1305,154.1499,8910.0
2024-08-23 13:05:00,158.82,158.87,158.61,158.62,24014.0,154.1887,154.2373,153.9849,153.9946,24014.0
2024-08-23 13:10:00,158.62,158.64,158.39,158.53,6435.0,153.9946,154.014,153.7713,153.9072,6435.0
2024-08-23 13:15:00,158.56,158.58,158.21,158.24,17932.0,153.9363,153.9557,153.5965,153.6257,17932.0
2024-08-23 13:20:00,158.26,158.39,158.24,158.34,6671.0,153.6451,153.7713,153.6257,153.7227,6671.0
2024-08-23 13:25:00,158.36,158.45,158.31,158.37,11067.0,153.7422,153.8295,153.6936,153.7519,11067.0
2024-08-23 13:30:00,158.34,158.52,158.05,158.19,50256.0,153.7227,153.8975,153.4412,153.5771,50256.0
2024-08-23 13:35:00,158.18,158.36,158.12,158.32,15644.0,153.5674,153.7422,153.5092,153.7033,15644.0
2024-08-23 13:40:00,158.3,158.35,158.17,158.33,12809.0,153.6839,153.7324,153.5577,153.713,12809.0
2024-08-23 13:45:00,158.3,158.38,158.22,158.31,9177.0,153.6839,153.7616,153.6062,153.6936,9177.0
2024-08-23 13:50:00,158.3,158.34,158.18,158.18,15114.0,153.6839,153.7227,153.5674,153.5674,15114.0
2024-08-23 13:55:00,158.2,158.23,158.08,158.19,10095.0,153.5868,153.6159,153.4703,153.5771,10095.0
2024-08-23 14:00:00,158.16,158.19,158.03,158.14,18033.0,153.548,153.5771,153.4218,153.5286,18033.0
2024-08-23 14:05:00,158.11,158.12,157.9,157.93,10474.0,153.4994,153.5092,153.2956,153.3247,10474.0
2024-08-23 14:10:00,157.93,158.06,157.92,158.05,5655.0,153.3247,153.4509,153.315,153.4412,5655.0
2024-08-23 14:15:00,158.02,158.03,157.87,157.89,10575.0,153.4121,153.4218,153.2664,153.2859,10575.0
2024-08-23 14:20:00,157.89,157.9,157.51,157.75,20184.0,153.2859,153.2956,152.9169,153.1499,20184.0
2024-08-23 14:25:00,157.78,157.84,157.72,157.77,10658.0,153.1791,153.2373,153.1208,153.1694,10658.0
2024-08-23 14:30:00,157.81,157.89,157.77,157.88,8024.0,153.2082,153.2859,153.1694,153.2762,8024.0
2024-08-23 14:35:00,157.86,157.89,157.68,157.81,13322.0,153.2567,153.2859,153.082,153.2082,13322.0
2024-08-23 14:40:00,157.81,157.95,157.81,157.89,10686.0,153.2082,153.3441,153.2082,153.2859,10686.0
2024-08-23 14:45:00,157.86,158.0,157.82,157.96,9617.0,153.2567,153.3927,153.2179,153.3538,9617.0
2024-08-23 14:50:00,157.96,158.03,157.93,157.96,12070.0,153.3538,153.4218,153.3247,153.3538,12070.0
2024-08-23 14:55:00,157.98,158.0,157.88,157.91,8729.0,153.3732,153.3927,153.2762,153.3053,8729.0
2024-08-23 15:00:00,157.93,157.95,157.86,157.95,6238.0,153.3247,153.3441,153.2567,153.3441,6238.0
2024-08-23 15:05:00,157.98,158.11,157.92,157.95,15554.0,153.3732,153.4994,153.315,153.3441,15554.0
2024-08-23 15:10:00,157.99,158.08,157.98,158.03,14533.0,153.3829,153.4703,153.3732,153.4218,14533.0
2024-08-23 15:15:00,158.03,158.08,158.0,158.05,5010.0,153.4218,153.4703,153.3927,153.4412,5010.0
2024-08-23 15:20:00,158.06,158.2,157.96,158.2,16812.0,153.4509,153.5868,153.3538,153.5868,16812.0
2024-08-23 15:25:00,158.19,158.19,158.06,158.12,12057.0,153.5771,153.5771,153.4509,153.5092,12057.0
2024-08-23 15:30:00,158.1,158.15,157.96,158.0,12852.0,153.4897,153.5383,153.3538,153.3927,12852.0
2024-08-23 15:35:00,157.99,157.99,157.63,157.65,14539.0,153.3829,153.3829,153.0334,153.0529,14539.0
2024-08-23 15:40:00,157.63,157.89,157.56,157.88,17598.0,153.0334,153.2859,152.9655,153.2762,17598.0
2024-08-23 15:45:00,157.88,158.52,157.85,158.5,35788.0,153.2762,153.8975,153.247,153.8781,35788.0
2024-08-23 15:50:00,158.54,158.55,158.14,158.33,78480.0,153.9169,153.9266,153.5286,153.713,78480.0
2024-08-23 15:55:00,158.33,158.57,158.23,158.49,282879.0,153.713,153.946,153.6159,153.8684,282879.0
2024-08-26 09:30:00,159.19,161.84,159.19,160.79,180221.0,154.548,157.1207,154.548,156.1013,180221.0
2024-08-26 09:35:00,160.79,160.97,159.87,160.02,45621.0,156.1013,156.276,155.2081,155.3537,45621.0
2024-08-26 09:40:00,160.05,160.05,159.58,159.83,29382.0,155.3829,155.3829,154.9266,155.1693,29382.0
2024-08-26 09:45:00,159.81,160.19,159.57,160.09,38144.0,155.1499,155.5188,154.9169,155.4217,38144.0
2024-08-26 09:50:00,159.98,160.14,159.71,159.95,24195.0,155.3149,155.4702,155.0528,155.2858,24195.0
2024-08-26 09:55:00,159.94,159.94,159.61,159.71,18418.0,155.2761,155.2761,154.9557,155.0528,18418.0
2024-08-26 10:00:00,159.7,159.88,159.5,159.75,26184.0,155.0431,155.2178,154.8489,155.0916,26184.0
2024-08-26 10:05:00,159.71,160.11,159.68,159.94,47474.0,155.0528,155.4411,155.0237,155.2761,47474.0
2024-08-26 10:10:00,159.99,160.25,159.87,159.96,26426.0,155.3246,155.577,155.2081,155.2955,26426.0
2024-08-26 10:15:00,159.96,160.04,159.73,159.82,22739.0,155.2955,155.3732,155.0722,155.1596,22739.0
2024-08-26 10:20:00,159.83,159.83,159.5,159.64,57778.0,155.1693,155.1693,154.8489,154.9848,57778.0
2024-08-26 10:25:00,159.65,159.66,159.38,159.49,17635.0,154.9945,155.0042,154.7324,154.8392,17635.0
2024-08-26 10:30:00,159.5,159.55,159.35,159.5,32570.0,154.8489,154.8975,154.7033,154.8489,32570.0
2024-08-26 10:35:00,159.5,159.54,159.35,159.43,27368.0,154.8489,154.8877,154.7033,154.781,27368.0
2024-08-26 10:40:00,159.44,159.5,159.15,159.24,29988.0,154.7907,154.8489,154.5091,154.5965,29988.0
2024-08-26 10:45:00,159.24,159.45,159.17,159.25,14586.0,154.5965,154.8004,154.5285,154.6062,14586.0
2024-08-26 10:50:00,159.29,159.41,159.23,159.29,26972.0,154.645,154.7615,154.5868,154.645,26972.0
2024-08-26 10:55:00,159.28,159.34,158.89,159.07,24775.0,154.6353,154.6936,154.2567,154.4315,24775.0
2024-08-26 11:00:00,159.07,159.17,159.0,159.04,9076.0,154.4315,154.5285,154.3635,154.4023,9076.0
2024-08-26 11:05:00,159.02,159.02,158.61,158.61,15850.0,154.3829,154.3829,153.9849,153.9849,15850.0
2024-08-26 11:10:00,158.61,158.61,158.48,158.52,26041.0,153.9849,153.9849,153.8587,153.8975,26041.0
2024-08-26 11:15:00,158.52,158.53,158.37,158.47,21148.0,153.8975,153.9072,153.7519,153.8489,21148.0
2024-08-26 11:20:00,158.49,158.49,158.21,158.31,21967.0,153.8684,153.8684,153.5965,153.6936,21967.0
2024-08-26 11:25:00,158.28,158.49,158.08,158.45,40223.0,153.6645,153.8684,153.4703,153.8295,40223.0
2024-08-26 11:30:00,158.47,158.5,158.26,158.47,15111.0,153.8489,153.8781,153.6451,153.8489,15111.0
2024-08-26 11:35:00,158.47,158.47,157.97,157.97,16582.0,153.8489,153.8489,153.3635,153.3635,16582.0
2024-08-26 11:40:00,157.97,158.37,157.97,158.18,17139.0,153.3635,153.7519,153.3635,153.5674,17139.0
2024-08-26 11:45:00,158.23,158.51,158.19,158.46,24791.0,153.6159,153.8878,153.5771,153.8392,24791.0
2024-08-26 11:50:00,158.42,158.43,158.33,158.35,17917.0,153.8004,153.8101,153.713,153.7324,17917.0
2024-08-26 11:55:00,158.35,158.37,158.2,158.23,7634.0,153.7324,153.7519,153.5868,153.6159,7634.0
2024-08-26 12:00:00,158.17,158.35,158.12,158.27,9158.0,153.5577,153.7324,153.5092,153.6548,9158.0
2024-08-26 12:05:00,158.24,158.49,158.21,158.47,8896.0,153.6257,153.8684,153.5965,153.8489,8896.0
2024-08-26 12:10:00,158.48,158.49,158.3,158.3,13288.0,153.8587,153.8684,153.6839,153.6839,13288.0
2024-08-26 12:15:00,158.34,158.38,158.29,158.36,7234.0,153.7227,153.7616,153.6742,153.7422,7234.0
2024-08-26 12:20:00,158.34,158.59,158.29,158.45,26601.0,153.7227,153.9654,153.6742,153.8295,26601.0
2024-08-26 12:25:00,158.47,158.47,158.2,158.25,20824.0,153.8489,153.8489,153.5868,153.6354,20824.0
2024-08-26 12:30:00,158.26,158.3,158.12,158.14,8856.0,153.6451,153.6839,153.5092,153.5286,8856.0
2024-08-26 12:35:00,158.14,158.29,158.14,158.23,10404.0,153.5286,153.6742,153.5286,153.6159,10404.0
2024-08-26 12:40:00,158.24,158.27,158.1,158.18,7436.0,153.6257,153.6548,153.4897,153.5674,7436.0
2024-08-26 12:45:00,158.21,158.25,158.18,158.25,4426.0,153.5965,153.6354,153.5674,153.6354,4426.0
2024-08-26 12:50:00,158.24,158.3,158.16,158.18,18644.0,153.6257,153.6839,153.548,153.5674,18644.0
2024-08-26 12:55:00,158.21,158.41,158.21,158.38,19075.0,153.5965,153.7907,153.5965,153.7616,19075.0
2024-08-26 13:00:00,158.39,159.0,158.38,158.97,31316.0,153.7713,154.3635,153.7616,154.3344,31316.0
2024-08-26 13:05:00,158.98,159.0,158.48,158.53,93463.0,154.3441,154.3635,153.8587,153.9072,93463.0
2024-08-26 13:10:00,158.53,159.17,158.53,158.84,19163.0,153.9072,154.5285,153.9072,154.2082,19163.0
2024-08-26 13:15:00,158.84,158.85,158.49,158.5,31096.0,154.2082,154.2179,153.8684,153.8781,31096.0
2024-08-26 13:20:00,158.45,158.75,158.44,158.63,16839.0,153.8295,154.1208,153.8198,154.0043,16839.0
2024-08-26 13:25:00,158.66,158.75,158.51,158.72,30199.0,154.0334,154.1208,153.8878,154.0917,30199.0
2024-08-26 13:30:00,158.74,158.87,158.7,158.81,14027.0,154.1111,154.2373,154.0722,154.179,14027.0
2024-08-26 13:35:00,158.82,158.92,158.7,158.7,7078.0,154.1887,154.2858,154.0722,154.0722,7078.0
2024-08-26 13:40:00,158.72,158.78,158.59,158.61,6430.0,154.0917,154.1499,153.9654,153.9849,6430.0
2024-08-26 13:45:00,158.6,158.64,158.36,158.63,17345.0,153.9752,154.014,153.7422,154.0043,17345.0
2024-08-26 13:50:00,158.63,158.71,158.54,158.65,14621.0,154.0043,154.0819,153.9169,154.0237,14621.0
2024-08-26 13:55:00,158.61,158.83,158.57,158.79,16409.0,153.9849,154.1984,153.946,154.1596,16409.0
2024-08-26 14:00:00,158.79,158.93,158.67,158.75,17603.0,154.1596,154.2955,154.0431,154.1208,17603.0
2024-08-26 14:05:00,158.72,158.77,158.53,158.53,8435.0,154.0917,154.1402,153.9072,153.9072,8435.0
2024-08-26 14:10:00,158.53,158.66,158.43,158.64,14173.0,153.9072,154.0334,153.8101,154.014,14173.0
2024-08-26 14:15:00,158.62,158.67,158.53,158.64,8563.0,153.9946,154.0431,153.9072,154.014,8563.0
2024-08-26 14:20:00,158.64,158.75,158.63,158.69,10249.0,154.014,154.1208,154.0043,154.0625,10249.0
2024-08-26 14:25:00,158.67,158.76,158.61,158.64,9211.0,154.0431,154.1305,153.9849,154.014,9211.0
2024-08-26 14:30:00,158.64,158.81,158.63,158.8,7489.0,154.014,154.179,154.0043,154.1693,7489.0
2024-08-26 14:35:00,158.8,158.89,158.77,158.8,7380.0,154.1693,154.2567,154.1402,154.1693,7380.0
2024-08-26 14:40:00,158.81,158.87,158.68,158.73,10196.0,154.179,154.2373,154.0528,154.1014,10196.0
2024-08-26 14:45:00,158.73,158.9,158.72,158.75,7846.0,154.1014,154.2664,154.0917,154.1208,7846.0
2024-08-26 14:50:00,158.74,158.8,158.65,158.73,8183.0,154.1111,154.1693,154.0237,154.1014,8183.0
2024-08-26 14:55:00,158.76,158.99,158.76,158.87,12583.0,154.1305,154.3538,154.1305,154.2373,12583.0
2024-08-26 15:00:00,158.85,159.13,158.85,159.11,19986.0,154.2179,154.4897,154.2179,154.4703,19986.0
2024-08-26 15:05:00,159.11,159.21,158.98,158.98,17763.0,154.4703,154.5674,154.3441,154.3441,17763.0
2024-08-26 15:10:00,158.99,159.07,158.96,159.06,8774.0,154.3538,154.4315,154.3247,154.4217,8774.0
2024-08-26 15:15:00,159.04,159.05,158.85,158.91,12724.0,154.4023,154.412,154.2179,154.2761,12724.0
2024-08-26 15:20:00,158.94,158.96,158.79,158.82,9760.0,154.3052,154.3247,154.1596,154.1887,9760.0
2024-08-26 15:25:00,158.84,158.84,158.47,158.47,18778.0,154.2082,154.2082,153.8489,153.8489,18778.0
2024-08-26 15:30:00,158.45,158.52,158.31,158.44,33245.0,153.8295,153.8975,153.6936,153.8198,33245.0
2024-08-26 15:35:00,158.47,158.49,158.26,158.35,18804.0,153.8489,153.8684,153.6451,153.7324,18804.0
2024-08-26 15:40:00,158.42,158.51,158.31,158.41,21655.0,153.8004,153.8878,153.6936,153.7907,21655.0
2024-08-26 15:45:00,158.41,158.63,158.37,158.42,28953.0,153.7907,154.0043,153.7519,153.8004,28953.0
2024-08-26 15:50:00,158.44,158.72,158.41,158.62,59489.0,153.8198,154.0917,153.7907,153.9946,59489.0
2024-08-26 15:55:00,158.64,158.9,158.51,158.88,176267.0,154.014,154.2664,153.8878,154.247,176267.0
2024-08-27 09:30:00,158.9,158.91,158.33,158.36,84472.0,154.2664,154.2761,153.713,153.7422,84472.0
2024-08-27 09:35:00,158.3,158.61,157.9,158.0,44814.0,153.6839,153.9849,153.2956,153.3927,44814.0
2024-08-27 09:40:00,157.97,158.61,157.94,158.43,39477.0,153.3635,153.9849,153.3344,153.8101,39477.0
2024-08-27 09:45:00,158.41,158.5,158.17,158.42,23092.0,153.7907,153.8781,153.5577,153.8004,23092.0
2024-08-27 09:50:00,158.49,158.73,158.15,158.2,11470.0,153.8684,154.1014,153.5383,153.5868,11470.0
2024-08-27 09:55:00,158.15,158.19,157.79,158.08,18061.0,153.5383,153.5771,153.1888,153.4703,18061.0
2024-08-27 10:00:00,158.08,158.22,157.76,157.92,19652.0,153.4703,153.6062,153.1597,153.315,19652.0
2024-08-27 10:05:00,157.95,158.19,157.92,158.19,17241.0,153.3441,153.5771,153.315,153.5771,17241.0
2024-08-27 10:10:00,158.11,158.16,157.87,158.16,17012.0,153.4994,153.548,153.2664,153.548,17012.0
2024-08-27 10:15:00,158.08,158.12,157.79,158.12,15180.0,153.4703,153.5092,153.1888,153.5092,15180.0
2024-08-27 10:20:00,158.12,158.26,158.12,158.21,3163.0,153.5092,153.6451,153.5092,153.5965,3163.0
2024-08-27 10:25:00,158.26,158.6,158.26,158.6,12857.0,153.6451,153.9752,153.6451,153.9752,12857.0
2024-08-27 10:30:00,158.63,158.88,158.63,158.81,5253.0,154.0043,154.247,154.0043,154.179,5253.0
2024-08-27 10:35:00,158.8,159.1,158.77,159.1,9269.0,154.1693,154.4606,154.1402,154.4606,9269.0
2024-08-27 10:40:00,159.05,159.12,158.86,159.01,11119.0,154.412,154.48,154.2276,154.3732,11119.0
2024-08-27 10:45:00,159.05,159.12,158.89,159.04,12548.0,154.412,154.48,154.2567,154.4023,12548.0
2024-08-27 10:50:00,159.08,159.09,158.89,159.0,11042.0,154.4412,154.4509,154.2567,154.3635,11042.0
2024-08-27 10:55:00,159.06,159.06,158.75,158.98,8836.0,154.4217,154.4217,154.1208,154.3441,8836.0
2024-08-27 11:00:00,158.97,159.08,158.84,158.99,11485.0,154.3344,154.4412,154.2082,154.3538,11485.0
2024-08-27 11:05:00,158.99,159.03,158.91,158.94,7343.0,154.3538,154.3926,154.2761,154.3052,7343.0
2024-08-27 11:10:00,158.92,159.02,158.84,158.87,7882.0,154.2858,154.3829,154.2082,154.2373,7882.0
2024-08-27 11:15:00,158.91,158.92,158.59,158.66,6619.0,154.2761,154.2858,153.9654,154.0334,6619.0
2024-08-27 11:20:00,158.7,158.85,158.7,158.78,5694.0,154.0722,154.2179,154.0722,154.1499,5694.0
2024-08-27 11:25:00,158.76,158.83,158.66,158.76,11900.0,154.1305,154.1984,154.0334,154.1305,11900.0
2024-08-27 11:30:00,158.76,158.88,158.65,158.65,6115.0,154.1305,154.247,154.0237,154.0237,6115.0
2024-08-27 11:35:00,158.73,158.8,158.69,158.8,4910.0,154.1014,154.1693,154.0625,154.1693,4910.0
2024-08-27 11:40:00,158.79,159.11,158.76,159.05,11007.0,154.1596,154.4703,154.1305,154.412,11007.0
2024-08-27 11:45:00,159.03,159.03,158.73,158.78,10962.0,154.3926,154.3926,154.1014,154.1499,10962.0
2024-08-27 11:50:00,158.81,159.05,158.74,159.04,5590.0,154.179,154.412,154.1111,154.4023,5590.0
2024-08-27 11:55:00,159.07,159.32,159.05,159.32,12193.0,154.4315,154.6742,154.412,154.6742,12193.0
2024-08-27 12:00:00,159.31,159.49,159.3,159.46,13828.0,154.6645,154.8392,154.6547,154.8101,13828.0
2024-08-27 12:05:00,159.45,159.46,159.29,159.46,14285.0,154.8004,154.8101,154.645,154.8101,14285.0
2024-08-27 12:10:00,159.46,159.67,159.37,159.67,15252.0,154.8101,155.014,154.7227,155.014,15252.0
2024-08-27 12:15:00,159.6,159.74,159.45,159.72,9078.0,154.946,155.0819,154.8004,155.0625,9078.0
2024-08-27 12:20:00,159.72,159.75,159.54,159.75,21261.0,155.0625,155.0916,154.8877,155.0916,21261.0
2024-08-27 12:25:00,159.69,159.77,159.42,159.47,16094.0,155.0334,155.111,154.7712,154.8198,16094.0
2024-08-27 12:30:00,159.42,159.49,159.32,159.32,11696.0,154.7712,154.8392,154.6742,154.6742,11696.0
2024-08-27 12:35:00,159.28,159.43,159.2,159.24,11885.0,154.6353,154.781,154.5577,154.5965,11885.0
2024-08-27 12:40:00,159.3,159.32,159.12,159.25,12761.0,154.6547,154.6742,154.48,154.6062,12761.0
2024-08-27 12:45:00,159.25,159.48,159.17,159.4,11266.0,154.6062,154.8295,154.5285,154.7518,11266.0
2024-08-27 12:50:00,159.4,159.49,159.39,159.42,18879.0,154.7518,154.8392,154.7421,154.7712,18879.0
2024-08-27 12:55:00,159.39,159.44,159.22,159.22,7909.0,154.7421,154.7907,154.5771,154.5771,7909.0
2024-08-27 13:00:00,159.22,159.35,159.22,159.34,3013.0,154.5771,154.7033,154.5771,154.6936,3013.0
2024-08-27 13:05:00,159.36,159.39,159.3,159.3,5850.0,154.713,154.7421,154.6547,154.6547,5850.0
2024-08-27 13:10:00,159.33,159.4,159.28,159.3,6052.0,154.6839,154.7518,154.6353,154.6547,6052.0
2024-08-27 13:15:00,159.28,159.32,159.23,159.27,5110.0,154.6353,154.6742,154.5868,154.6256,5110.0
2024-08-27 13:20:00,159.28,159.34,159.17,159.19,5702.0,154.6353,154.6936,154.5285,154.548,5702.0
2024-08-27 13:25:00,159.2,159.47,159.2,159.45,6348.0,154.5577,154.8198,154.5577,154.8004,6348.0
2024-08-27 13:30:00,159.47,159.5,159.2,159.2,12276.0,154.8198,154.8489,154.5577,154.5577,12276.0
2024-08-27 13:35:00,159.24,159.49,159.23,159.27,15806.0,154.5965,154.8392,154.5868,154.6256,15806.0
2024-08-27 13:40:00,159.25,159.25,158.97,158.97,8122.0,154.6062,154.6062,154.3344,154.3344,8122.0
2024-08-27 13:45:00,158.95,159.01,158.86,159.0,7174.0,154.315,154.3732,154.2276,154.3635,7174.0
2024-08-27 13:50:00,159.0,159.01,158.8,158.91,10444.0,154.3635,154.3732,154.1693,154.2761,10444.0
2024-08-27 13:55:00,158.91,158.91,158.62,158.76,13493.0,154.2761,154.2761,153.9946,154.1305,13493.0
2024-08-27 14:00:00,158.76,158.89,158.74,158.82,14029.0,154.1305,154.2567,154.1111,154.1887,14029.0
2024-08-27 14:05:00,158.83,158.86,158.55,158.56,42014.0,154.1984,154.2276,153.9266,153.9363,42014.0
2024-08-27 14:10:00,158.55,158.56,158.45,158.49,17787.0,153.9266,153.9363,153.8295,153.8684,17787.0
2024-08-27 14:15:00,158.47,158.54,158.34,158.53,11786.0,153.8489,153.9169,153.7227,153.9072,11786.0
2024-08-27 14:20:00,158.59,158.74,158.56,158.72,14806.0,153.9654,154.1111,153.9363,154.0917,14806.0
2024-08-27 14:25:00,158.73,158.82,158.67,158.78,11991.0,154.1014,154.1887,154.0431,154.1499,11991.0
2024-08-27 14:30:00,158.8,158.88,158.58,158.64,9022.0,154.1693,154.247,153.9557,154.014,9022.0
2024-08-27 14:35:00,158.67,158.69,158.56,158.61,8925.0,154.0431,154.0625,153.9363,153.9849,8925.0
2024-08-27 14:40:00,158.63,158.7,158.52,158.7,26964.0,154.0043,154.0722,153.8975,154.0722,26964.0
2024-08-27 14:45:00,158.69,158.81,158.68,158.78,9236.0,154.0625,154.179,154.0528,154.1499,9236.0
2024-08-27 14:50:00,158.84,158.87,158.75,158.85,10406.0,154.2082,154.2373,154.1208,154.2179,10406.0
2024-08-27 14:55:00,158.86,158.87,158.66,158.66,16507.0,154.2276,154.2373,154.0334,154.0334,16507.0
2024-08-27 15:00:00,158.67,158.83,158.64,158.77,8656.0,154.0431,154.1984,154.014,154.1402,8656.0
2024-08-27 15:05:00,158.8,158.95,158.8,158.91,13301.0,154.1693,154.315,154.1693,154.2761,13301.0
2024-08-27 15:10:00,158.88,159.02,158.86,158.94,15304.0,154.247,154.3829,154.2276,154.3052,15304.0
2024-08-27 15:15:00,158.96,158.96,158.79,158.82,10867.0,154.3247,154.3247,154.1596,154.1887,10867.0
2024-08-27 15:20:00,158.82,158.86,158.71,158.75,14292.0,154.1887,154.2276,154.0819,154.1208,14292.0
2024-08-27 15:25:00,158.73,158.77,158.66,158.67,12412.0,154.1014,154.1402,154.0334,154.0431,12412.0
2024-08-27 15:30:00,158.67,158.77,158.5,158.5,22524.0,154.0431,154.1402,153.8781,153.8781,22524.0
2024-08-27 15:35:00,158.51,158.71,158.47,158.68,21339.0,153.8878,154.0819,153.8489,154.0528,21339.0
2024-08-27 15:40:00,158.68,158.79,158.62,158.72,29698.0,154.0528,154.1596,153.9946,154.0917,29698.0
2024-08-27 15:45:00,158.72,158.91,158.67,158.89,30457.0,154.0917,154.2761,154.0431,154.2567,30457.0
2024-08-27 15:50:00,158.88,159.17,158.87,159.17,56019.0,154.247,154.5285,154.2373,154.5285,56019.0
2024-08-27 15:55:00,159.17,159.17,158.35,158.69,257626.0,154.5285,154.5285,153.7324,154.0625,257626.0
2024-08-28 09:30:00,157.75,158.32,157.75,157.86,53659.0,153.1499,153.7033,153.1499,153.2567,53659.0
2024-08-28 09:35:00,157.84,157.92,157.61,157.8,18709.0,153.2373,153.315,153.014,153.1985,18709.0
2024-08-28 09:40:00,157.82,157.82,157.17,157.36,35985.0,153.2179,153.2179,152.5869,152.7713,35985.0
2024-08-28 09:45:00,157.4,158.01,157.39,157.94,11990.0,152.8101,153.4024,152.8004,153.3344,11990.0
2024-08-28 09:50:00,158.02,158.14,157.74,157.83,16560.0,153.4121,153.5286,153.1402,153.2276,16560.0
2024-08-28 09:55:00,157.72,157.96,157.48,157.72,22453.0,153.1208,153.3538,152.8878,153.1208,22453.0
2024-08-28 10:00:00,157.72,157.92,157.7,157.79,9008.0,153.1208,153.315,153.1014,153.1888,9008.0
2024-08-28 10:05:00,157.79,158.16,157.73,158.08,15600.0,153.1888,153.548,153.1305,153.4703,15600.0
2024-08-28 10:10:00,158.08,158.2,157.91,158.05,12791.0,153.4703,153.5868,153.3053,153.4412,12791.0
2024-08-28 10:15:00,158.05,158.2,157.93,157.96,15904.0,153.4412,153.5868,153.3247,153.3538,15904.0
2024-08-28 10:20:00,157.99,157.99,157.78,157.91,9449.0,153.3829,153.3829,153.1791,153.3053,9449.0
2024-08-28 10:25:00,157.91,157.97,157.77,157.86,13951.0,153.3053,153.3635,153.1694,153.2567,13951.0
2024-08-28 10:30:00,157.8,158.05,157.7,157.77,20096.0,153.1985,153.4412,153.1014,153.1694,20096.0
2024-08-28 10:35:00,157.74,157.88,157.69,157.81,15618.0,153.1402,153.2762,153.0917,153.2082,15618.0
2024-08-28 10:40:00,157.77,157.79,157.41,157.46,25076.0,153.1694,153.1888,152.8199,152.8684,25076.0
2024-08-28 10:45:00,157.47,157.47,157.08,157.11,16172.0,152.8781,152.8781,152.4995,152.5286,16172.0
2024-08-28 10:50:00,157.13,157.39,157.13,157.28,32681.0,152.548,152.8004,152.548,152.6936,32681.0
2024-08-28 10:55:00,157.29,157.5,157.15,157.34,22932.0,152.7034,152.9072,152.5674,152.7519,22932.0
2024-08-28 11:00:00,157.34,157.51,157.3,157.45,11335.0,152.7519,152.9169,152.7131,152.8587,11335.0
2024-08-28 11:05:00,157.49,157.61,157.45,157.59,6934.0,152.8975,153.014,152.8587,152.9946,6934.0
2024-08-28 11:10:00,157.62,157.67,157.4,157.47,26088.0,153.0237,153.0723,152.8101,152.8781,26088.0
2024-08-28 11:15:00,157.45,157.49,157.06,157.2,15231.0,152.8587,152.8975,152.4801,152.616,15231.0
2024-08-28 11:20:00,157.2,157.31,157.04,157.12,10281.0,152.616,152.7228,152.4606,152.5383,10281.0
2024-08-28 11:25:00,157.17,157.31,157.13,157.31,9064.0,152.5869,152.7228,152.548,152.7228,9064.0
2024-08-28 11:30:00,157.38,157.42,157.29,157.4,8407.0,152.7907,152.8296,152.7034,152.8101,8407.0
2024-08-28 11:35:00,157.4,157.54,157.37,157.4,11544.0,152.8101,152.9461,152.781,152.8101,11544.0
2024-08-28 11:40:00,157.38,157.39,157.16,157.2,6303.0,152.7907,152.8004,152.5771,152.616,6303.0
2024-08-28 11:45:00,157.18,157.21,157.06,157.1,15449.0,152.5966,152.6257,152.4801,152.5189,15449.0
2024-08-28 11:50:00,157.1,157.15,157.03,157.12,7293.0,152.5189,152.5674,152.4509,152.5383,7293.0
2024-08-28 11:55:00,157.09,157.21,156.98,157.21,12770.0,152.5092,152.6257,152.4024,152.6257,12770.0
2024-08-28 12:00:00,157.18,157.24,157.15,157.22,4805.0,152.5966,152.6548,152.5674,152.6354,4805.0
2024-08-28 12:05:00,157.18,157.19,156.8,156.88,11789.0,152.5966,152.6063,152.2276,152.3053,11789.0
2024-08-28 12:10:00,156.85,156.87,156.63,156.79,13382.0,152.2762,152.2956,152.0626,152.2179,13382.0
2024-08-28 12:15:00,156.78,156.82,156.67,156.8,7278.0,152.2082,152.2471,152.1014,152.2276,7278.0
2024-08-28 12:20:00,156.81,156.81,156.59,156.62,7013.0,152.2374,152.2374,152.0238,152.0529,7013.0
2024-08-28 12:25:00,156.62,156.75,156.57,156.71,6506.0,152.0529,152.1791,152.0044,152.1403,6506.0
2024-08-28 12:30:00,156.74,156.81,156.64,156.65,10975.0,152.1694,152.2374,152.0723,152.082,10975.0
2024-08-28 12:35:00,156.65,156.79,156.6,156.79,8625.0,152.082,152.2179,152.0335,152.2179,8625.0
2024-08-28 12:40:00,156.8,156.86,156.74,156.84,7963.0,152.2276,152.2859,152.1694,152.2665,7963.0
2024-08-28 12:45:00,156.85,156.92,156.82,156.88,7016.0,152.2762,152.3441,152.2471,152.3053,7016.0
2024-08-28 12:50:00,156.88,157.02,156.81,156.97,16459.0,152.3053,152.4412,152.2374,152.3927,16459.0
2024-08-28 12:55:00,157.01,157.17,157.01,157.12,18517.0,152.4315,152.5869,152.4315,152.5383,18517.0
2024-08-28 13:00:00,157.13,157.14,156.77,156.77,11465.0,152.548,152.5577,152.1985,152.1985,11465.0
2024-08-28 13:05:00,156.77,156.79,156.64,156.78,13787.0,152.1985,152.2179,152.0723,152.2082,13787.0
2024-08-28 13:10:00,156.8,156.8,156.57,156.61,13544.0,152.2276,152.2276,152.0044,152.0432,13544.0
2024-08-28 13:15:00,156.58,156.65,156.53,156.63,14501.0,152.0141,152.082,151.9655,152.0626,14501.0
2024-08-28 13:20:00,156.64,156.65,156.48,156.58,11173.0,152.0723,152.082,151.917,152.0141,11173.0
2024-08-28 13:25:00,156.6,156.68,156.55,156.64,10668.0,152.0335,152.1111,151.9849,152.0723,10668.0
2024-08-28 13:30:00,156.7,156.81,156.7,156.81,9006.0,152.1306,152.2374,152.1306,152.2374,9006.0
2024-08-28 13:35:00,156.82,156.93,156.78,156.81,8302.0,152.2471,152.3539,152.2082,152.2374,8302.0
2024-08-28 13:40:00,156.79,156.86,156.74,156.74,9888.0,152.2179,152.2859,152.1694,152.1694,9888.0
2024-08-28 13:45:00,156.78,156.86,156.7,156.71,7235.0,152.2082,152.2859,152.1306,152.1403,7235.0
2024-08-28 13:50:00,156.73,156.74,156.43,156.47,9707.0,152.1597,152.1694,151.8684,151.9073,9707.0
2024-08-28 13:55:00,156.46,156.46,155.93,155.95,39333.0,151.8976,151.8976,151.383,151.4024,39333.0
2024-08-28 14:00:00,155.96,156.01,155.75,155.82,30147.0,151.4121,151.4607,151.2083,151.2762,30147.0
2024-08-28 14:05:00,155.87,156.18,155.87,156.09,23988.0,151.3248,151.6257,151.3248,151.5383,23988.0
2024-08-28 14:10:00,156.1,156.19,156.06,156.17,10095.0,151.5481,151.6354,151.5092,151.616,10095.0
2024-08-28 14:15:00,156.14,156.16,156.04,156.11,10150.0,151.5869,151.6063,151.4898,151.5578,10150.0
2024-08-28 14:20:00,156.12,156.22,155.96,155.98,18580.0,151.5675,151.6646,151.4121,151.4316,18580.0
2024-08-28 14:25:00,155.96,156.02,155.78,155.88,13122.0,151.4121,151.4704,151.2374,151.3345,13122.0
2024-08-28 14:30:00,155.86,155.88,155.71,155.72,11786.0,151.3151,151.3345,151.1694,151.1791,11786.0
2024-08-28 14:35:00,155.7,155.91,155.69,155.91,13774.0,151.1597,151.3636,151.15,151.3636,13774.0
2024-08-28 14:40:00,155.91,155.98,155.86,155.9,12628.0,151.3636,151.4316,151.3151,151.3539,12628.0
2024-08-28 14:45:00,155.91,155.99,155.88,155.91,11696.0,151.3636,151.4413,151.3345,151.3636,11696.0
2024-08-28 14:50:00,155.93,156.26,155.93,156.23,18134.0,151.383,151.7034,151.383,151.6743,18134.0
2024-08-28 14:55:00,156.21,156.43,156.11,156.43,21509.0,151.6548,151.8684,151.5578,151.8684,21509.0
2024-08-28 15:00:00,156.42,156.63,156.41,156.55,10980.0,151.8587,152.0626,151.849,151.9849,10980.0
2024-08-28 15:05:00,156.53,156.53,156.23,156.25,11725.0,151.9655,151.9655,151.6743,151.6937,11725.0
2024-08-28 15:10:00,156.29,156.31,156.01,156.16,21463.0,151.7325,151.7519,151.4607,151.6063,21463.0
2024-08-28 15:15:00,156.18,156.38,156.16,156.29,15937.0,151.6257,151.8199,151.6063,151.7325,15937.0
2024-08-28 15:20:00,156.29,156.47,156.22,156.47,13728.0,151.7325,151.9073,151.6646,151.9073,13728.0
2024-08-28 15:25:00,156.47,156.65,156.47,156.62,13202.0,151.9073,152.082,151.9073,152.0529,13202.0
2024-08-28 15:30:00,156.63,156.75,156.59,156.69,9912.0,152.0626,152.1791,152.0238,152.1209,9912.0
2024-08-28 15:35:00,156.71,156.73,156.44,156.58,14732.0,152.1403,152.1597,151.8781,152.0141,14732.0
2024-08-28 15:40:00,156.53,156.63,156.42,156.59,19608.0,151.9655,152.0626,151.8587,152.0238,19608.0
2024-08-28 15:45:00,156.59,156.79,156.57,156.59,25242.0,152.0238,152.2179,152.0044,152.0238,25242.0
2024-08-28 15:50:00,156.66,157.05,156.63,157.0,51892.0,152.0917,152.4704,152.0626,152.4218,51892.0
2024-08-28 15:55:00,157.03,157.17,156.79,156.89,151961.0,152.4509,152.5869,152.2179,152.315,151961.0
2024-08-29 09:30:00,156.26,156.26,154.03,154.6,135333.0,151.7034,151.7034,149.5384,150.0918,135333.0
2024-08-29 09:35:00,154.65,154.67,153.88,153.94,43922.0,150.1403,150.1598,149.3928,149.451,43922.0
2024-08-29 09:40:00,153.86,153.96,152.69,153.11,126506.0,149.3734,149.4705,148.2375,148.6452,126506.0
2024-08-29 09:45:00,153.11,153.16,152.47,152.76,60012.0,148.6452,148.6938,148.0239,148.3055,60012.0
2024-08-29 09:50:00,152.84,153.36,152.84,153.31,52733.0,148.3831,148.888,148.3831,148.8394,52733.0
2024-08-29 09:55:00,153.27,153.71,153.22,153.51,35203.0,148.8006,149.2278,148.752,149.0336,35203.0
2024-08-29 10:00:00,153.44,154.66,153.44,154.58,47205.0,148.9656,150.15,148.9656,150.0724,47205.0
2024-08-29 10:05:00,154.75,155.1,154.67,154.7,55206.0,150.2374,150.5772,150.1598,150.1889,55206.0
2024-08-29 10:10:00,154.72,154.89,154.33,154.33,28446.0,150.2083,150.3733,149.8297,149.8297,28446.0
2024-08-29 10:15:00,154.39,154.63,154.03,154.18,32040.0,149.8879,150.1209,149.5384,149.684,32040.0
2024-08-29 10:20:00,154.15,154.28,153.97,154.15,22225.0,149.6549,149.7811,149.4802,149.6549,22225.0
2024-08-29 10:25:00,154.13,154.32,153.98,154.1,20255.0,149.6355,149.82,149.4899,149.6064,20255.0
2024-08-29 10:30:00,154.15,154.18,153.56,153.61,28711.0,149.6549,149.684,149.0821,149.1307,28711.0
2024-08-29 10:35:00,153.62,153.62,153.29,153.3,41734.0,149.1404,149.1404,148.82,148.8297,41734.0
2024-08-29 10:40:00,153.32,153.32,152.57,152.92,97327.0,148.8491,148.8491,148.121,148.4608,97327.0
2024-08-29 10:45:00,152.89,153.51,152.87,153.43,70998.0,148.4317,149.0336,148.4122,148.9559,70998.0
2024-08-29 10:50:00,153.46,153.79,153.34,153.42,76900.0,148.985,149.3054,148.8685,148.9462,76900.0
2024-08-29 10:55:00,153.38,153.5,153.14,153.42,18576.0,148.9074,149.0239,148.6744,148.9462,18576.0
2024-08-29 11:00:00,153.43,153.55,152.83,153.18,50556.0,148.9559,149.0724,148.3734,148.7132,50556.0
2024-08-29 11:05:00,153.16,153.49,153.15,153.26,40527.0,148.6938,149.0142,148.6841,148.7909,40527.0
2024-08-29 11:10:00,153.23,153.47,153.12,153.43,19607.0,148.7617,148.9947,148.655,148.9559,19607.0
2024-08-29 11:15:00,153.44,153.77,153.44,153.5,30259.0,148.9656,149.286,148.9656,149.0239,30259.0
2024-08-29 11:20:00,153.49,153.5,153.23,153.34,12081.0,149.0142,149.0239,148.7617,148.8685,12081.0
2024-08-29 11:25:00,153.35,153.67,153.25,153.59,21462.0,148.8782,149.1889,148.7812,149.1113,21462.0
2024-08-29 11:30:00,153.67,153.84,153.6,153.76,39583.0,149.1889,149.354,149.121,149.2763,39583.0
2024-08-29 11:35:00,153.77,153.98,153.67,153.86,20589.0,149.286,149.4899,149.1889,149.3734,20589.0
2024-08-29 11:40:00,153.87,153.87,153.66,153.66,15278.0,149.3831,149.3831,149.1792,149.1792,15278.0
2024-08-29 11:45:00,153.66,153.8,153.6,153.77,11553.0,149.1792,149.3151,149.121,149.286,11553.0
2024-08-29 11:50:00,153.78,153.94,153.65,153.65,30410.0,149.2957,149.451,149.1695,149.1695,30410.0
2024-08-29 11:55:00,153.64,153.69,153.48,153.6,16239.0,149.1598,149.2083,149.0045,149.121,16239.0
2024-08-29 12:00:00,153.63,153.67,153.52,153.57,16247.0,149.1501,149.1889,149.0433,149.0918,16247.0
2024-08-29 12:05:00,153.54,153.55,153.38,153.51,11733.0,149.0627,149.0724,148.9074,149.0336,11733.0
2024-08-29 12:10:00,153.54,153.89,153.54,153.86,29294.0,149.0627,149.4025,149.0627,149.3734,29294.0
2024-08-29 12:15:00,153.87,153.98,153.64,153.69,26130.0,149.3831,149.4899,149.1598,149.2083,26130.0
2024-08-29 12:20:00,153.67,153.67,153.41,153.56,12935.0,149.1889,149.1889,148.9365,149.0821,12935.0
2024-08-29 12:25:00,153.56,153.81,153.48,153.73,13290.0,149.0821,149.3248,149.0045,149.2472,13290.0
2024-08-29 12:30:00,153.75,153.95,153.71,153.86,25814.0,149.2666,149.4608,149.2278,149.3734,25814.0
2024-08-29 12:35:00,153.89,153.95,153.65,153.73,16935.0,149.4025,149.4608,149.1695,149.2472,16935.0
2024-08-29 12:40:00,153.71,153.98,153.59,153.6,16868.0,149.2278,149.4899,149.1113,149.121,16868.0
2024-08-29 12:45:00,153.62,153.78,153.46,153.61,26449.0,149.1404,149.2957,148.985,149.1307,26449.0
2024-08-29 12:50:00,153.61,153.92,153.55,153.83,20863.0,149.1307,149.4316,149.0724,149.3443,20863.0
2024-08-29 12:55:00,153.85,153.98,153.83,153.86,15658.0,149.3637,149.4899,149.3443,149.3734,15658.0
2024-08-29 13:00:00,153.83,153.87,153.74,153.81,8526.0,149.3443,149.3831,149.2569,149.3248,8526.0
2024-08-29 13:05:00,153.82,153.88,153.61,153.61,13236.0,149.3345,149.3928,149.1307,149.1307,13236.0
2024-08-29 13:10:00,153.62,153.64,153.48,153.61,15398.0,149.1404,149.1598,149.0045,149.1307,15398.0
2024-08-29 13:15:00,153.62,153.68,153.45,153.66,10884.0,149.1404,149.1986,148.9753,149.1792,10884.0
2024-08-29 13:20:00,153.66,153.7,153.5,153.51,14060.0,149.1792,149.218,149.0239,149.0336,14060.0
2024-08-29 13:25:00,153.52,153.65,153.51,153.64,10340.0,149.0433,149.1695,149.0336,149.1598,10340.0
2024-08-29 13:30:00,153.62,153.7,153.51,153.63,12936.0,149.1404,149.218,149.0336,149.1501,12936.0
2024-08-29 13:35:00,153.63,153.92,153.62,153.84,9867.0,149.1501,149.4316,149.1404,149.354,9867.0
2024-08-29 13:40:00,153.87,154.04,153.81,153.99,25376.0,149.3831,149.5481,149.3248,149.4996,25376.0
2024-08-29 13:45:00,154.04,154.11,153.93,154.11,10335.0,149.5481,149.6161,149.4413,149.6161,10335.0
2024-08-29 13:50:00,154.11,154.14,153.9,153.9,10878.0,149.6161,149.6452,149.4122,149.4122,10878.0
2024-08-29 13:55:00,153.91,153.99,153.82,153.95,9217.0,149.4219,149.4996,149.3345,149.4608,9217.0
2024-08-29 14:00:00,153.89,153.89,153.67,153.72,11409.0,149.4025,149.4025,149.1889,149.2375,11409.0
2024-08-29 14:05:00,153.73,153.79,153.7,153.76,4118.0,149.2472,149.3054,149.218,149.2763,4118.0
2024-08-29 14:10:00,153.78,153.83,153.72,153.82,9074.0,149.2957,149.3443,149.2375,149.3345,9074.0
2024-08-29 14:15:00,153.83,153.99,153.82,153.99,5016.0,149.3443,149.4996,149.3345,149.4996,5016.0
2024-08-29 14:20:00,154.0,154.08,153.94,153.96,15410.0,149.5093,149.587,149.451,149.4705,15410.0
2024-08-29 14:25:00,153.97,154.02,153.71,153.75,16360.0,149.4802,149.5287,149.2278,149.2666,16360.0
2024-08-29 14:30:00,153.74,153.86,153.55,153.78,18477.0,149.2569,149.3734,149.0724,149.2957,18477.0
2024-08-29 14:35:00,153.78,153.78,153.38,153.47,18017.0,149.2957,149.2957,148.9074,148.9947,18017.0
2024-08-29 14:40:00,153.47,153.61,153.19,153.24,51457.0,148.9947,149.1307,148.7229,148.7715,51457.0
2024-08-29 14:45:00,153.25,153.44,153.14,153.44,18482.0,148.7812,148.9656,148.6744,148.9656,18482.0
2024-08-29 14:50:00,153.42,153.63,153.16,153.63,16224.0,148.9462,149.1501,148.6938,149.1501,16224.0
2024-08-29 14:55:00,153.63,153.72,153.47,153.6,13727.0,149.1501,149.2375,148.9947,149.121,13727.0
2024-08-29 15:00:00,153.62,153.69,153.46,153.5,9272.0,149.1404,149.2083,148.985,149.0239,9272.0
2024-08-29 15:05:00,153.48,153.64,153.45,153.51,12852.0,149.0045,149.1598,148.9753,149.0336,12852.0
2024-08-29 15:10:00,153.53,153.55,153.34,153.39,22499.0,149.053,149.0724,148.8685,148.9171,22499.0
2024-08-29 15:15:00,153.44,153.79,153.37,153.68,18051.0,148.9656,149.3054,148.8977,149.1986,18051.0
2024-08-29 15:20:00,153.71,153.77,153.57,153.75,23199.0,149.2278,149.286,149.0918,149.2666,23199.0
2024-08-29 15:25:00,153.79,153.96,153.77,153.85,18597.0,149.3054,149.4705,149.286,149.3637,18597.0
2024-08-29 15:30:00,153.86,153.91,153.72,153.82,24124.0,149.3734,149.4219,149.2375,149.3345,24124.0
2024-08-29 15:35:00,153.81,153.9,153.74,153.75,17366.0,149.3248,149.4122,149.2569,149.2666,17366.0
2024-08-29 15:40:00,153.75,153.82,153.36,153.37,33197.0,149.2666,149.3345,148.888,148.8977,33197.0
2024-08-29 15:45:00,153.38,153.53,153.25,153.38,48272.0,148.9074,149.053,148.7812,148.9074,48272.0
2024-08-29 15:50:00,153.43,153.69,153.4,153.48,62073.0,148.9559,149.2083,148.9268,149.0045,62073.0
2024-08-29 15:55:00,153.47,153.56,153.36,153.42,200075.0,148.9947,149.0821,148.888,148.9462,200075.0
2024-08-30 09:30:00,153.69,153.96,153.19,153.85,60854.0,149.2083,149.4705,148.7229,149.3637,60854.0
2024-08-30 09:35:00,153.85,153.95,153.45,153.8,26569.0,149.3637,149.4608,148.9753,149.3151,26569.0
2024-08-30 09:40:00,153.9,154.15,153.69,153.71,19298.0,149.4122,149.6549,149.2083,149.2278,19298.0
2024-08-30 09:45:00,153.73,153.77,153.15,153.18,21176.0,149.2472,149.286,148.6841,148.7132,21176.0
2024-08-30 09:50:00,153.12,153.42,153.04,153.36,19996.0,148.655,148.9462,148.5773,148.888,19996.0
2024-08-30 09:55:00,153.37,153.45,153.23,153.45,15061.0,148.8977,148.9753,148.7617,148.9753,15061.0
2024-08-30 10:00:00,153.41,153.58,153.15,153.15,21096.0,148.9365,149.1015,148.6841,148.6841,21096.0
2024-08-30 10:05:00,153.14,153.36,153.08,153.33,22073.0,148.6744,148.888,148.6161,148.8588,22073.0
2024-08-30 10:10:00,153.32,153.67,153.32,153.45,16079.0,148.8491,149.1889,148.8491,148.9753,16079.0
2024-08-30 10:15:00,153.38,153.49,153.18,153.34,11512.0,148.9074,149.0142,148.7132,148.8685,11512.0
2024-08-30 10:20:00,153.31,153.47,153.2,153.22,6494.0,148.8394,148.9947,148.7326,148.752,6494.0
2024-08-30 10:25:00,153.25,153.28,153.04,153.09,8007.0,148.7812,148.8103,148.5773,148.6258,8007.0
2024-08-30 10:30:00,153.03,153.35,153.03,153.11,12682.0,148.5676,148.8782,148.5676,148.6452,12682.0
2024-08-30 10:35:00,153.18,153.27,153.12,153.15,3370.0,148.7132,148.8006,148.655,148.6841,3370.0
2024-08-30 10:40:00,153.31,153.4,153.2,153.22,12390.0,148.8394,148.9268,148.7326,148.752,12390.0
2024-08-30 10:45:00,153.18,153.63,153.18,153.62,10490.0,148.7132,149.1501,148.7132,149.1404,10490.0
2024-08-30 10:50:00,153.61,153.63,153.37,153.37,7682.0,149.1307,149.1501,148.8977,148.8977,7682.0
2024-08-30 10:55:00,153.32,153.39,152.94,152.94,9731.0,148.8491,148.9171,148.4802,148.4802,9731.0
2024-08-30 11:00:00,152.95,153.26,152.89,153.23,13331.0,148.4899,148.7909,148.4317,148.7617,13331.0
2024-08-30 11:05:00,153.25,153.29,153.13,153.25,3806.0,148.7812,148.82,148.6647,148.7812,3806.0
2024-08-30 11:10:00,153.22,153.27,153.05,153.08,3630.0,148.752,148.8006,148.587,148.6161,3630.0
2024-08-30 11:15:00,153.11,153.11,152.41,152.58,22557.0,148.6452,148.6452,147.9657,148.1307,22557.0
2024-08-30 11:20:00,152.58,152.86,152.45,152.75,14237.0,148.1307,148.4025,148.0045,148.2957,14237.0
2024-08-30 11:25:00,152.75,152.78,152.62,152.71,10744.0,148.2957,148.3249,148.1695,148.2569,10744.0
2024-08-30 11:30:00,152.75,152.79,152.44,152.51,10598.0,148.2957,148.3346,147.9948,148.0627,10598.0
2024-08-30 11:35:00,152.57,152.67,152.48,152.48,6774.0,148.121,148.2181,148.0336,148.0336,6774.0
2024-08-30 11:40:00,152.5,152.77,152.49,152.76,13946.0,148.053,148.3152,148.0433,148.3055,13946.0
2024-08-30 11:45:00,152.75,152.9,152.75,152.75,8028.0,148.2957,148.4414,148.2957,148.2957,8028.0
2024-08-30 11:50:00,152.72,153.0,152.72,153.0,7687.0,148.2666,148.5385,148.2666,148.5385,7687.0
2024-08-30 11:55:00,152.97,153.06,152.89,152.9,9031.0,148.5093,148.5967,148.4317,148.4414,9031.0
2024-08-30 12:00:00,152.9,152.96,152.74,152.94,7148.0,148.4414,148.4996,148.286,148.4802,7148.0
2024-08-30 12:05:00,152.99,153.13,152.96,153.12,5984.0,148.5287,148.6647,148.4996,148.655,5984.0
2024-08-30 12:10:00,153.11,153.2,153.06,153.09,6105.0,148.6452,148.7326,148.5967,148.6258,6105.0
2024-08-30 12:15:00,153.11,153.12,152.85,152.88,9639.0,148.6452,148.655,148.3928,148.422,9639.0
2024-08-30 12:20:00,152.87,152.93,152.79,152.82,5522.0,148.4122,148.4705,148.3346,148.3637,5522.0
2024-08-30 12:25:00,152.83,152.92,152.63,152.63,8435.0,148.3734,148.4608,148.1792,148.1792,8435.0
2024-08-30 12:30:00,152.65,152.71,152.51,152.61,11866.0,148.1987,148.2569,148.0627,148.1598,11866.0
2024-08-30 12:35:00,152.58,152.6,152.42,152.57,9563.0,148.1307,148.1501,147.9754,148.121,9563.0
2024-08-30 12:40:00,152.55,152.59,152.48,152.56,5519.0,148.1016,148.1404,148.0336,148.1113,5519.0
2024-08-30 12:45:00,152.56,152.69,152.46,152.57,10717.0,148.1113,148.2375,148.0142,148.121,10717.0
2024-08-30 12:50:00,152.56,152.68,152.52,152.63,12636.0,148.1113,148.2278,148.0725,148.1792,12636.0
2024-08-30 12:55:00,152.61,152.66,152.49,152.49,10350.0,148.1598,148.2084,148.0433,148.0433,10350.0
2024-08-30 13:00:00,152.51,152.7,152.42,152.59,10690.0,148.0627,148.2472,147.9754,148.1404,10690.0
2024-08-30 13:05:00,152.59,152.59,152.36,152.42,7801.0,148.1404,148.1404,147.9171,147.9754,7801.0
2024-08-30 13:10:00,152.42,152.43,152.27,152.34,11170.0,147.9754,147.9851,147.8297,147.8977,11170.0
2024-08-30 13:15:00,152.37,152.38,152.25,152.3,5864.0,147.9268,147.9365,147.8103,147.8589,5864.0
2024-08-30 13:20:00,152.32,152.4,152.19,152.4,17109.0,147.8783,147.956,147.7521,147.956,17109.0
2024-08-30 13:25:00,152.45,152.69,152.44,152.69,14109.0,148.0045,148.2375,147.9948,148.2375,14109.0
2024-08-30 13:30:00,152.67,152.78,152.63,152.74,15929.0,148.2181,148.3249,148.1792,148.286,15929.0
2024-08-30 13:35:00,152.75,152.85,152.72,152.76,15482.0,148.2957,148.3928,148.2666,148.3055,15482.0
2024-08-30 13:40:00,152.75,152.9,152.74,152.77,10678.0,148.2957,148.4414,148.286,148.3152,10678.0
2024-08-30 13:45:00,152.67,152.8,152.67,152.73,7340.0,148.2181,148.3443,148.2181,148.2763,7340.0
2024-08-30 13:50:00,152.73,152.81,152.67,152.81,9795.0,148.2763,148.354,148.2181,148.354,9795.0
2024-08-30 13:55:00,152.78,152.79,152.71,152.73,6792.0,148.3249,148.3346,148.2569,148.2763,6792.0
2024-08-30 14:00:00,152.73,152.8,152.54,152.54,14994.0,148.2763,148.3443,148.0919,148.0919,14994.0
2024-08-30 14:05:00,152.52,152.57,152.47,152.53,8751.0,148.0725,148.121,148.0239,148.0822,8751.0
2024-08-30 14:10:00,152.52,152.61,152.47,152.6,8901.0,148.0725,148.1598,148.0239,148.1501,8901.0
2024-08-30 14:15:00,152.62,152.62,152.46,152.46,10869.0,148.1695,148.1695,148.0142,148.0142,10869.0
2024-08-30 14:20:00,152.48,152.53,152.37,152.41,9251.0,148.0336,148.0822,147.9268,147.9657,9251.0
2024-08-30 14:25:00,152.41,152.77,152.41,152.45,26386.0,147.9657,148.3152,147.9657,148.0045,26386.0
2024-08-30 14:30:00,152.44,152.46,152.3,152.43,9198.0,147.9948,148.0142,147.8589,147.9851,9198.0
2024-08-30 14:35:00,152.44,152.55,152.37,152.49,19083.0,147.9948,148.1016,147.9268,148.0433,19083.0
2024-08-30 14:40:00,152.47,152.65,152.47,152.65,17193.0,148.0239,148.1987,148.0239,148.1987,17193.0
2024-08-30 14:45:00,152.66,152.66,152.51,152.58,7477.0,148.2084,148.2084,148.0627,148.1307,7477.0
2024-08-30 14:50:00,152.58,152.74,152.58,152.58,8948.0,148.1307,148.286,148.1307,148.1307,8948.0
2024-08-30 14:55:00,152.6,152.62,152.5,152.56,10500.0,148.1501,148.1695,148.053,148.1113,10500.0
2024-08-30 15:00:00,152.57,152.72,152.57,152.7,9508.0,148.121,148.2666,148.121,148.2472,9508.0
2024-08-30 15:05:00,152.73,152.77,152.66,152.69,9661.0,148.2763,148.3152,148.2084,148.2375,9661.0
2024-08-30 15:10:00,152.7,152.74,152.6,152.74,11727.0,148.2472,148.286,148.1501,148.286,11727.0
2024-08-30 15:15:00,152.76,153.07,152.74,153.05,33005.0,148.3055,148.6064,148.286,148.587,33005.0
2024-08-30 15:20:00,153.02,153.03,152.84,152.94,15652.0,148.5579,148.5676,148.3831,148.4802,15652.0
2024-08-30 15:25:00,152.94,153.11,152.92,153.05,19077.0,148.4802,148.6452,148.4608,148.587,19077.0
2024-08-30 15:30:00,153.07,153.19,152.94,152.99,18462.0,148.6064,148.7229,148.4802,148.5287,18462.0
2024-08-30 15:35:00,153.02,153.15,152.99,152.99,19962.0,148.5579,148.6841,148.5287,148.5287,19962.0
2024-08-30 15:40:00,152.98,153.06,152.8,152.85,26122.0,148.519,148.5967,148.3443,148.3928,26122.0
2024-08-30 15:45:00,152.85,152.97,152.81,152.94,32356.0,148.3928,148.5093,148.354,148.4802,32356.0
2024-08-30 15:50:00,152.96,153.34,152.96,153.22,54434.0,148.4996,148.8685,148.4996,148.752,54434.0
2024-08-30 15:55:00,153.24,153.89,153.22,153.64,388987.0,148.7715,149.4025,148.752,149.1598,388987.0
2024-09-03 09:30:00,152.99,154.96,152.99,154.96,87915.0,148.5287,150.4413,148.5287,150.4413,87915.0
2024-09-03 09:35:00,154.92,154.96,154.14,154.65,53223.0,150.4025,150.4413,149.6452,150.1403,53223.0
2024-09-03 09:40:00,154.66,154.67,153.93,153.93,23926.0,150.15,150.1598,149.4413,149.4413,23926.0
2024-09-03 09:45:00,153.99,154.43,153.92,154.07,25927.0,149.4996,149.9268,149.4316,149.5773,25927.0
2024-09-03 09:50:00,154.09,154.4,153.92,154.35,37618.0,149.5967,149.8976,149.4316,149.8491,37618.0
2024-09-03 09:55:00,154.37,154.78,154.27,154.63,24529.0,149.8685,150.2665,149.7714,150.1209,24529.0
2024-09-03 10:00:00,154.65,154.65,153.83,153.84,25839.0,150.1403,150.1403,149.3443,149.354,25839.0
2024-09-03 10:05:00,153.86,153.95,153.6,153.95,14685.0,149.3734,149.4608,149.121,149.4608,14685.0
2024-09-03 10:10:00,153.94,154.04,153.29,153.44,16125.0,149.451,149.5481,148.82,148.9656,16125.0
2024-09-03 10:15:00,153.4,153.56,153.25,153.56,37017.0,148.9268,149.0821,148.7812,149.0821,37017.0
2024-09-03 10:20:00,153.6,154.28,153.6,154.06,60671.0,149.121,149.7811,149.121,149.5675,60671.0
2024-09-03 10:25:00,154.06,154.23,153.96,154.18,23769.0,149.5675,149.7326,149.4705,149.684,23769.0
2024-09-03 10:30:00,154.15,154.18,153.76,154.07,25968.0,149.6549,149.684,149.2763,149.5773,25968.0
2024-09-03 10:35:00,154.06,154.13,153.96,154.02,14027.0,149.5675,149.6355,149.4705,149.5287,14027.0
2024-09-03 10:40:00,154.0,154.06,153.78,153.97,15307.0,149.5093,149.5675,149.2957,149.4802,15307.0
2024-09-03 10:45:00,153.94,153.95,153.61,153.61,12482.0,149.451,149.4608,149.1307,149.1307,12482.0
2024-09-03 10:50:00,153.69,153.74,153.33,153.58,12740.0,149.2083,149.2569,148.8588,149.1015,12740.0
2024-09-03 10:55:00,153.53,153.7,153.34,153.56,39173.0,149.053,149.218,148.8685,149.0821,39173.0
2024-09-03 11:00:00,153.57,153.7,153.48,153.58,20244.0,149.0918,149.218,149.0045,149.1015,20244.0
2024-09-03 11:05:00,153.6,153.74,153.4,153.41,17790.0,149.121,149.2569,148.9268,148.9365,17790.0
2024-09-03 11:10:00,153.4,153.43,153.16,153.19,51833.0,148.9268,148.9559,148.6938,148.7229,51833.0
2024-09-03 11:15:00,153.18,153.25,153.0,153.0,7532.0,148.7132,148.7812,148.5385,148.5385,7532.0
2024-09-03 11:20:00,153.0,153.28,152.96,153.21,16923.0,148.5385,148.8103,148.4996,148.7423,16923.0
2024-09-03 11:25:00,153.22,153.36,153.11,153.16,14657.0,148.752,148.888,148.6452,148.6938,14657.0
2024-09-03 11:30:00,153.13,153.13,152.75,152.93,18071.0,148.6647,148.6647,148.2957,148.4705,18071.0
2024-09-03 11:35:00,152.94,153.0,152.77,152.83,13969.0,148.4802,148.5385,148.3152,148.3734,13969.0
2024-09-03 11:40:00,152.79,152.92,152.75,152.85,9921.0,148.3346,148.4608,148.2957,148.3928,9921.0
2024-09-03 11:45:00,152.87,152.94,152.73,152.73,10194.0,148.4122,148.4802,148.2763,148.2763,10194.0
2024-09-03 11:50:00,152.72,152.74,152.59,152.65,13121.0,148.2666,148.286,148.1404,148.1987,13121.0
2024-09-03 11:55:00,152.69,152.72,152.49,152.57,16454.0,148.2375,148.2666,148.0433,148.121,16454.0
2024-09-03 12:00:00,152.58,152.58,152.3,152.32,17193.0,148.1307,148.1307,147.8589,147.8783,17193.0
2024-09-03 12:05:00,152.31,152.51,152.14,152.19,16841.0,147.8686,148.0627,147.7035,147.7521,16841.0
2024-09-03 12:10:00,152.21,152.22,152.1,152.18,19277.0,147.7715,147.7812,147.6647,147.7424,19277.0
2024-09-03 12:15:00,152.19,152.32,152.14,152.22,20026.0,147.7521,147.8783,147.7035,147.7812,20026.0
2024-09-03 12:20:00,152.26,152.43,152.23,152.37,8589.0,147.82,147.9851,147.7909,147.9268,8589.0
2024-09-03 12:25:00,152.37,152.55,152.28,152.55,11922.0,147.9268,148.1016,147.8395,148.1016,11922.0
2024-09-03 12:30:00,152.53,152.55,152.33,152.46,9271.0,148.0822,148.1016,147.888,148.0142,9271.0
2024-09-03 12:35:00,152.45,152.46,152.28,152.28,21030.0,148.0045,148.0142,147.8395,147.8395,21030.0
2024-09-03 12:40:00,152.28,152.29,152.14,152.25,7964.0,147.8395,147.8492,147.7035,147.8103,7964.0
2024-09-03 12:45:00,152.27,152.33,152.18,152.26,8665.0,147.8297,147.888,147.7424,147.82,8665.0
2024-09-03 12:50:00,152.22,152.49,152.2,152.43,7791.0,147.7812,148.0433,147.7618,147.9851,7791.0
2024-09-03 12:55:00,152.45,152.49,152.35,152.37,12657.0,148.0045,148.0433,147.9074,147.9268,12657.0
2024-09-03 13:00:00,152.37,152.65,152.35,152.65,12581.0,147.9268,148.1987,147.9074,148.1987,12581.0
2024-09-03 13:05:00,152.68,152.9,152.65,152.9,10268.0,148.2278,148.4414,148.1987,148.4414,10268.0
2024-09-03 13:10:00,152.92,152.98,152.78,152.78,21695.0,148.4608,148.519,148.3249,148.3249,21695.0
2024-09-03 13:15:00,152.76,152.88,152.63,152.72,10886.0,148.3055,148.422,148.1792,148.2666,10886.0
2024-09-03 13:20:00,152.74,152.82,152.62,152.71,7214.0,148.286,148.3637,148.1695,148.2569,7214.0
2024-09-03 13:25:00,152.7,152.73,152.54,152.6,7726.0,148.2472,148.2763,148.0919,148.1501,7726.0
2024-09-03 13:30:00,152.58,152.7,152.49,152.52,13183.0,148.1307,148.2472,148.0433,148.0725,13183.0
2024-09-03 13:35:00,152.53,152.7,152.49,152.57,14940.0,148.0822,148.2472,148.0433,148.121,14940.0
2024-09-03 13:40:00,152.56,152.57,152.35,152.36,9214.0,148.1113,148.121,147.9074,147.9171,9214.0
2024-09-03 13:45:00,152.35,152.41,152.25,152.28,14004.0,147.9074,147.9657,147.8103,147.8395,14004.0
2024-09-03 13:50:00,152.28,152.39,152.21,152.26,12979.0,147.8395,147.9462,147.7715,147.82,12979.0
2024-09-03 13:55:00,152.25,152.3,152.13,152.19,12980.0,147.8103,147.8589,147.6938,147.7521,12980.0
2024-09-03 14:00:00,152.2,152.25,152.05,152.21,21644.0,147.7618,147.8103,147.6162,147.7715,21644.0
2024-09-03 14:05:00,152.19,152.51,152.12,152.44,26964.0,147.7521,148.0627,147.6841,147.9948,26964.0
2024-09-03 14:10:00,152.44,152.6,152.36,152.41,23371.0,147.9948,148.1501,147.9171,147.9657,23371.0
2024-09-03 14:15:00,152.4,152.47,152.32,152.39,11914.0,147.956,148.0239,147.8783,147.9462,11914.0
2024-09-03 14:20:00,152.4,152.4,152.23,152.31,11875.0,147.956,147.956,147.7909,147.8686,11875.0
2024-09-03 14:25:00,152.31,152.45,152.28,152.4,14214.0,147.8686,148.0045,147.8395,147.956,14214.0
2024-09-03 14:30:00,152.39,152.45,152.32,152.42,23949.0,147.9462,148.0045,147.8783,147.9754,23949.0
2024-09-03 14:35:00,152.42,152.45,152.12,152.15,14025.0,147.9754,148.0045,147.6841,147.7132,14025.0
2024-09-03 14:40:00,152.17,152.19,151.82,151.82,14502.0,147.7327,147.7521,147.3929,147.3929,14502.0
2024-09-03 14:45:00,151.86,151.92,151.69,151.69,13000.0,147.4317,147.4899,147.2667,147.2667,13000.0
2024-09-03 14:50:00,151.73,151.8,151.65,151.77,27351.0,147.3055,147.3734,147.2278,147.3443,27351.0
2024-09-03 14:55:00,151.79,151.9,151.71,151.74,17167.0,147.3637,147.4705,147.2861,147.3152,17167.0
2024-09-03 15:00:00,151.74,151.83,151.66,151.68,16309.0,147.3152,147.4026,147.2375,147.2569,16309.0
2024-09-03 15:05:00,151.68,151.95,151.68,151.72,19676.0,147.2569,147.5191,147.2569,147.2958,19676.0
2024-09-03 15:10:00,151.7,151.98,151.69,151.91,15547.0,147.2764,147.5482,147.2667,147.4802,15547.0
2024-09-03 15:15:00,151.89,151.93,151.85,151.87,19464.0,147.4608,147.4997,147.422,147.4414,19464.0
2024-09-03 15:20:00,151.86,151.98,151.81,151.96,19517.0,147.4317,147.5482,147.3832,147.5288,19517.0
2024-09-03 15:25:00,151.94,151.94,151.79,151.81,19921.0,147.5094,147.5094,147.3637,147.3832,19921.0
2024-09-03 15:30:00,151.84,152.1,151.84,151.96,22391.0,147.4123,147.6647,147.4123,147.5288,22391.0
2024-09-03 15:35:00,151.99,151.99,151.56,151.58,40978.0,147.5579,147.5579,147.1404,147.1599,40978.0
2024-09-03 15:40:00,151.58,151.77,151.47,151.74,40973.0,147.1599,147.3443,147.0531,147.3152,40973.0
2024-09-03 15:45:00,151.76,151.79,151.35,151.71,55463.0,147.3346,147.3637,146.9366,147.2861,55463.0
2024-09-03 15:50:00,151.71,151.81,151.37,151.5,84931.0,147.2861,147.3832,146.956,147.0822,84931.0
2024-09-03 15:55:00,151.5,151.92,151.48,151.9,226641.0,147.0822,147.4899,147.0628,147.4705,226641.0
2024-09-04 09:30:00,152.65,153.74,151.7,151.74,118168.0,148.1987,149.2569,147.2764,147.3152,118168.0
2024-09-04 09:35:00,151.75,151.95,150.36,150.58,34042.0,147.3249,147.5191,145.9754,146.189,34042.0
2024-09-04 09:40:00,150.47,150.67,149.2,149.2,60453.0,146.0822,146.2764,144.8493,144.8493,60453.0
2024-09-04 09:45:00,149.13,149.33,148.87,149.19,63930.0,144.7813,144.9755,144.5289,144.8396,63930.0
2024-09-04 09:50:00,149.14,150.22,149.07,149.96,59353.0,144.791,145.8395,144.7231,145.5871,59353.0
2024-09-04 09:55:00,149.96,150.44,149.55,150.14,26756.0,145.5871,146.0531,145.1891,145.7619,26756.0
2024-09-04 10:00:00,150.1,150.1,149.24,149.89,47918.0,145.723,145.723,144.8881,145.5191,47918.0
2024-09-04 10:05:00,149.81,150.58,149.69,150.28,84699.0,145.4415,146.189,145.325,145.8978,84699.0
2024-09-04 10:10:00,150.28,150.5,149.89,150.1,39668.0,145.8978,146.1114,145.5191,145.723,39668.0
2024-09-04 10:15:00,150.07,150.68,149.98,150.56,45291.0,145.6939,146.2861,145.6065,146.1696,45291.0
2024-09-04 10:20:00,150.63,151.42,150.6,151.17,33580.0,146.2376,147.0045,146.2084,146.7618,33580.0
2024-09-04 10:25:00,151.18,151.36,150.88,151.33,20237.0,146.7715,146.9463,146.4803,146.9172,20237.0
2024-09-04 10:30:00,151.44,151.63,151.39,151.55,15626.0,147.0239,147.2084,146.9754,147.1307,15626.0
2024-09-04 10:35:00,151.54,151.69,151.35,151.35,15924.0,147.121,147.2667,146.9366,146.9366,15924.0
2024-09-04 10:40:00,151.35,151.69,151.3,151.57,14706.0,146.9366,147.2667,146.888,147.1502,14706.0
2024-09-04 10:45:00,151.55,151.78,151.55,151.66,20741.0,147.1307,147.354,147.1307,147.2375,20741.0
2024-09-04 10:50:00,151.63,152.07,151.63,152.0,19068.0,147.2084,147.6356,147.2084,147.5676,19068.0
2024-09-04 10:55:00,152.0,152.2,151.94,152.14,13950.0,147.5676,147.7618,147.5094,147.7035,13950.0
2024-09-04 11:00:00,152.17,152.59,151.92,152.59,13120.0,147.7327,148.1404,147.4899,148.1404,13120.0
2024-09-04 11:05:00,152.59,152.69,152.42,152.48,15729.0,148.1404,148.2375,147.9754,148.0336,15729.0
2024-09-04 11:10:00,152.43,152.44,151.96,152.01,13380.0,147.9851,147.9948,147.5288,147.5773,13380.0
2024-09-04 11:15:00,151.98,152.12,151.76,152.03,14546.0,147.5482,147.6841,147.3346,147.5967,14546.0
2024-09-04 11:20:00,152.05,152.11,151.81,152.06,10235.0,147.6162,147.6744,147.3832,147.6259,10235.0
2024-09-04 11:25:00,152.03,152.16,151.71,151.75,25230.0,147.5967,147.7229,147.2861,147.3249,25230.0
2024-09-04 11:30:00,151.75,151.96,151.45,151.96,15298.0,147.3249,147.5288,147.0337,147.5288,15298.0
2024-09-04 11:35:00,151.96,152.02,151.74,151.85,24016.0,147.5288,147.587,147.3152,147.422,24016.0
2024-09-04 11:40:00,151.79,151.9,151.76,151.83,12353.0,147.3637,147.4705,147.3346,147.4026,12353.0
2024-09-04 11:45:00,151.83,151.91,151.7,151.74,16644.0,147.4026,147.4802,147.2764,147.3152,16644.0
2024-09-04 11:50:00,151.76,151.83,151.59,151.82,10211.0,147.3346,147.4026,147.1696,147.3929,10211.0
2024-09-04 11:55:00,151.77,151.78,151.52,151.54,8254.0,147.3443,147.354,147.1016,147.121,8254.0
2024-09-04 12:00:00,151.56,151.56,151.36,151.39,11019.0,147.1404,147.1404,146.9463,146.9754,11019.0
2024-09-04 12:05:00,151.39,151.54,151.39,151.42,11709.0,146.9754,147.121,146.9754,147.0045,11709.0
2024-09-04 12:10:00,151.44,151.49,151.34,151.35,11987.0,147.0239,147.0725,146.9269,146.9366,11987.0
2024-09-04 12:15:00,151.34,151.79,151.33,151.75,13943.0,146.9269,147.3637,146.9172,147.3249,13943.0
2024-09-04 12:20:00,151.67,151.68,151.49,151.65,10428.0,147.2472,147.2569,147.0725,147.2278,10428.0
2024-09-04 12:25:00,151.65,151.8,151.64,151.77,11054.0,147.2278,147.3734,147.2181,147.3443,11054.0
2024-09-04 12:30:00,151.74,152.0,151.73,151.98,7819.0,147.3152,147.5676,147.3055,147.5482,7819.0
2024-09-04 12:35:00,152.0,152.17,151.98,152.14,11897.0,147.5676,147.7327,147.5482,147.7035,11897.0
2024-09-04 12:40:00,152.12,152.2,151.95,151.96,10216.0,147.6841,147.7618,147.5191,147.5288,10216.0
2024-09-04 12:45:00,152.0,152.0,151.8,151.92,9313.0,147.5676,147.5676,147.3734,147.4899,9313.0
2024-09-04 12:50:00,151.94,152.24,151.86,152.22,20831.0,147.5094,147.8006,147.4317,147.7812,20831.0
2024-09-04 12:55:00,152.19,152.24,151.83,151.94,17977.0,147.7521,147.8006,147.4026,147.5094,17977.0
2024-09-04 13:00:00,151.92,151.98,151.72,151.8,10056.0,147.4899,147.5482,147.2958,147.3734,10056.0
2024-09-04 13:05:00,151.8,152.06,151.77,152.0,7439.0,147.3734,147.6259,147.3443,147.5676,7439.0
2024-09-04 13:10:00,152.08,152.23,152.08,152.22,9633.0,147.6453,147.7909,147.6453,147.7812,9633.0
2024-09-04 13:15:00,152.22,152.4,152.18,152.4,11333.0,147.7812,147.956,147.7424,147.956,11333.0
2024-09-04 13:20:00,152.39,152.5,152.18,152.21,25241.0,147.9462,148.053,147.7424,147.7715,25241.0
2024-09-04 13:25:00,152.2,152.24,152.07,152.23,10642.0,147.7618,147.8006,147.6356,147.7909,10642.0
2024-09-04 13:30:00,152.2,152.26,151.89,151.92,9889.0,147.7618,147.82,147.4608,147.4899,9889.0
2024-09-04 13:35:00,151.87,151.92,151.8,151.86,16192.0,147.4414,147.4899,147.3734,147.4317,16192.0
2024-09-04 13:40:00,151.87,151.95,151.71,151.95,10070.0,147.4414,147.5191,147.2861,147.5191,10070.0
2024-09-04 13:45:00,152.0,152.09,151.87,151.88,11454.0,147.5676,147.655,147.4414,147.4511,11454.0
2024-09-04 13:50:00,151.91,151.94,151.8,151.88,8288.0,147.4802,147.5094,147.3734,147.4511,8288.0
2024-09-04 13:55:00,151.87,151.95,151.79,151.9,9272.0,147.4414,147.5191,147.3637,147.4705,9272.0
2024-09-04 14:00:00,151.9,151.99,151.8,151.9,9055.0,147.4705,147.5579,147.3734,147.4705,9055.0
2024-09-04 14:05:00,151.89,151.9,151.7,151.7,13107.0,147.4608,147.4705,147.2764,147.2764,13107.0
2024-09-04 14:10:00,151.69,151.72,151.56,151.59,11972.0,147.2667,147.2958,147.1404,147.1696,11972.0
2024-09-04 14:15:00,151.58,151.64,151.55,151.61,10019.0,147.1599,147.2181,147.1307,147.189,10019.0
2024-09-04 14:20:00,151.61,151.63,151.5,151.61,11514.0,147.189,147.2084,147.0822,147.189,11514.0
2024-09-04 14:25:00,151.63,151.71,151.53,151.63,8024.0,147.2084,147.2861,147.1113,147.2084,8024.0
2024-09-04 14:30:00,151.64,151.85,151.63,151.63,10803.0,147.2181,147.422,147.2084,147.2084,10803.0
2024-09-04 14:35:00,151.57,151.66,151.25,151.31,12723.0,147.1502,147.2375,146.8395,146.8977,12723.0
2024-09-04 14:40:00,151.33,151.4,151.2,151.26,10534.0,146.9172,146.9851,146.7909,146.8492,10534.0
2024-09-04 14:45:00,151.25,151.39,151.18,151.38,23894.0,146.8395,146.9754,146.7715,146.9657,23894.0
2024-09-04 14:50:00,151.39,151.39,151.16,151.25,17211.0,146.9754,146.9754,146.7521,146.8395,17211.0
2024-09-04 14:55:00,151.24,151.31,151.1,151.2,22233.0,146.8298,146.8977,146.6939,146.7909,22233.0
2024-09-04 15:00:00,151.2,151.25,151.09,151.25,28505.0,146.7909,146.8395,146.6842,146.8395,28505.0
2024-09-04 15:05:00,151.26,151.32,151.14,151.16,22749.0,146.8492,146.9074,146.7327,146.7521,22749.0
2024-09-04 15:10:00,151.19,151.2,150.91,151.11,29472.0,146.7812,146.7909,146.5094,146.7036,29472.0
2024-09-04 15:15:00,151.12,151.18,151.01,151.07,16883.0,146.7133,146.7715,146.6065,146.6647,16883.0
2024-09-04 15:20:00,151.06,151.17,151.02,151.17,22739.0,146.655,146.7618,146.6162,146.7618,22739.0
2024-09-04 15:25:00,151.17,151.27,151.04,151.18,29185.0,146.7618,146.8589,146.6356,146.7715,29185.0
2024-09-04 15:30:00,151.19,151.19,150.8,150.84,34107.0,146.7812,146.7812,146.4026,146.4414,34107.0
2024-09-04 15:35:00,150.84,150.9,150.69,150.87,32513.0,146.4414,146.4997,146.2958,146.4706,32513.0
2024-09-04 15:40:00,150.9,151.76,150.84,151.69,84149.0,146.4997,147.3346,146.4414,147.2667,84149.0
2024-09-04 15:45:00,151.69,151.76,151.6,151.65,26286.0,147.2667,147.3346,147.1793,147.2278,26286.0
2024-09-04 15:50:00,151.67,152.18,151.62,152.18,53838.0,147.2472,147.7424,147.1987,147.7424,53838.0
2024-09-04 15:55:00,152.19,152.65,152.14,152.42,211913.0,147.7521,148.1987,147.7035,147.9754,211913.0
2024-09-05 09:30:00,153.0,153.55,151.7,151.75,64484.0,148.5385,149.0724,147.2764,147.3249,64484.0
2024-09-05 09:35:00,151.84,152.37,151.65,152.37,15873.0,147.4123,147.9268,147.2278,147.9268,15873.0
2024-09-05 09:40:00,152.47,152.66,152.24,152.43,28733.0,148.0239,148.2084,147.8006,147.9851,28733.0
2024-09-05 09:45:00,152.47,152.54,151.77,151.79,40034.0,148.0239,148.0919,147.3443,147.3637,40034.0
2024-09-05 09:50:00,151.79,151.87,151.54,151.81,34403.0,147.3637,147.4414,147.121,147.3832,34403.0
2024-09-05 09:55:00,151.89,151.9,151.37,151.46,22030.0,147.4608,147.4705,146.956,147.0434,22030.0
2024-09-05 10:00:00,151.49,152.65,151.49,152.58,17157.0,147.0725,148.1987,147.0725,148.1307,17157.0
2024-09-05 10:05:00,152.49,152.67,152.35,152.38,28071.0,148.0433,148.2181,147.9074,147.9365,28071.0
2024-09-05 10:10:00,152.38,152.38,151.56,151.57,23514.0,147.9365,147.9365,147.1404,147.1502,23514.0
2024-09-05 10:15:00,151.5,151.88,151.48,151.77,13412.0,147.0822,147.4511,147.0628,147.3443,13412.0
2024-09-05 10:20:00,151.72,151.86,151.58,151.75,12698.0,147.2958,147.4317,147.1599,147.3249,12698.0
2024-09-05 10:25:00,151.76,151.83,151.55,151.8,13649.0,147.3346,147.4026,147.1307,147.3734,13649.0
2024-09-05 10:30:00,151.8,151.83,151.48,151.51,21582.0,147.3734,147.4026,147.0628,147.0919,21582.0
2024-09-05 10:35:00,151.49,151.54,151.24,151.24,22016.0,147.0725,147.121,146.8298,146.8298,22016.0
2024-09-05 10:40:00,151.22,151.5,151.22,151.25,13071.0,146.8104,147.0822,146.8104,146.8395,13071.0
2024-09-05 10:45:00,151.28,151.32,150.88,150.92,15695.0,146.8686,146.9074,146.4803,146.5191,15695.0
2024-09-05 10:50:00,150.86,151.2,150.86,151.17,19960.0,146.4609,146.7909,146.4609,146.7618,19960.0
2024-09-05 10:55:00,151.17,151.25,151.0,151.03,11243.0,146.7618,146.8395,146.5968,146.6259,11243.0
2024-09-05 11:00:00,151.04,151.31,150.98,151.18,14713.0,146.6356,146.8977,146.5774,146.7715,14713.0
2024-09-05 11:05:00,151.25,151.5,151.18,151.5,11729.0,146.8395,147.0822,146.7715,147.0822,11729.0
2024-09-05 11:10:00,151.47,151.49,150.98,151.05,13812.0,147.0531,147.0725,146.5774,146.6453,13812.0
2024-09-05 11:15:00,151.02,151.1,150.88,151.06,9504.0,146.6162,146.6939,146.4803,146.655,9504.0
2024-09-05 11:20:00,151.06,151.16,150.84,150.84,10175.0,146.655,146.7521,146.4414,146.4414,10175.0
2024-09-05 11:25:00,150.88,151.07,150.67,150.89,13623.0,146.4803,146.6647,146.2764,146.49,13623.0
2024-09-05 11:30:00,151.0,151.14,150.87,150.91,17889.0,146.5968,146.7327,146.4706,146.5094,17889.0
2024-09-05 11:35:00,150.9,151.1,150.9,150.99,9127.0,146.4997,146.6939,146.4997,146.5871,9127.0
2024-09-05 11:40:00,151.01,151.05,150.83,150.83,6671.0,146.6065,146.6453,146.4317,146.4317,6671.0
2024-09-05 11:45:00,150.86,151.09,150.81,151.06,8633.0,146.4609,146.6842,146.4123,146.655,8633.0
2024-09-05 11:50:00,151.06,151.06,150.85,150.88,6612.0,146.655,146.655,146.4511,146.4803,6612.0
2024-09-05 11:55:00,150.88,151.0,150.74,150.95,11858.0,146.4803,146.5968,146.3444,146.5482,11858.0
2024-09-05 12:00:00,150.87,151.18,150.85,150.99,12799.0,146.4706,146.7715,146.4511,146.5871,12799.0
2024-09-05 12:05:00,150.94,151.1,150.94,151.09,14836.0,146.5385,146.6939,146.5385,146.6842,14836.0
2024-09-05 12:10:00,151.08,151.18,151.03,151.06,6227.0,146.6744,146.7715,146.6259,146.655,6227.0
2024-09-05 12:15:00,151.07,151.12,150.95,151.11,13550.0,146.6647,146.7133,146.5482,146.7036,13550.0
2024-09-05 12:20:00,151.14,151.3,151.05,151.28,16093.0,146.7327,146.888,146.6453,146.8686,16093.0
2024-09-05 12:25:00,151.23,151.4,151.18,151.36,14665.0,146.8201,146.9851,146.7715,146.9463,14665.0
2024-09-05 12:30:00,151.35,151.4,151.18,151.37,38028.0,146.9366,146.9851,146.7715,146.956,38028.0
2024-09-05 12:35:00,151.36,151.36,151.06,151.15,15815.0,146.9463,146.9463,146.655,146.7424,15815.0
2024-09-05 12:40:00,151.16,151.27,151.05,151.27,11661.0,146.7521,146.8589,146.6453,146.8589,11661.0
2024-09-05 12:45:00,151.27,151.51,151.18,151.25,16765.0,146.8589,147.0919,146.7715,146.8395,16765.0
2024-09-05 12:50:00,151.28,151.59,151.28,151.56,12816.0,146.8686,147.1696,146.8686,147.1404,12816.0
2024-09-05 12:55:00,151.6,151.6,151.44,151.5,14644.0,147.1793,147.1793,147.0239,147.0822,14644.0
2024-09-05 13:00:00,151.5,151.53,151.35,151.42,13894.0,147.0822,147.1113,146.9366,147.0045,13894.0
2024-09-05 13:05:00,151.43,151.48,151.25,151.39,15191.0,147.0142,147.0628,146.8395,146.9754,15191.0
2024-09-05 13:10:00,151.44,151.47,151.34,151.36,6264.0,147.0239,147.0531,146.9269,146.9463,6264.0
2024-09-05 13:15:00,151.36,151.41,151.15,151.36,16367.0,146.9463,146.9948,146.7424,146.9463,16367.0
2024-09-05 13:20:00,151.36,151.45,151.23,151.45,17217.0,146.9463,147.0337,146.8201,147.0337,17217.0
2024-09-05 13:25:00,151.49,151.66,151.41,151.42,11545.0,147.0725,147.2375,146.9948,147.0045,11545.0
2024-09-05 13:30:00,151.4,151.4,151.21,151.33,17397.0,146.9851,146.9851,146.8007,146.9172,17397.0
2024-09-05 13:35:00,151.36,151.85,151.35,151.8,23429.0,146.9463,147.422,146.9366,147.3734,23429.0
2024-09-05 13:40:00,151.69,151.87,151.57,151.87,7894.0,147.2667,147.4414,147.1502,147.4414,7894.0
2024-09-05 13:45:00,151.81,151.84,151.59,151.59,17478.0,147.3832,147.4123,147.1696,147.1696,17478.0
2024-09-05 13:50:00,151.59,151.65,151.43,151.47,10877.0,147.1696,147.2278,147.0142,147.0531,10877.0
2024-09-05 13:55:00,151.47,151.73,151.46,151.69,11497.0,147.0531,147.3055,147.0434,147.2667,11497.0
2024-09-05 14:00:00,151.74,151.77,151.52,151.56,6491.0,147.3152,147.3443,147.1016,147.1404,6491.0
2024-09-05 14:05:00,151.54,151.85,151.46,151.85,10975.0,147.121,147.422,147.0434,147.422,10975.0
2024-09-05 14:10:00,151.83,151.86,151.53,151.54,15050.0,147.4026,147.4317,147.1113,147.121,15050.0
2024-09-05 14:15:00,151.58,151.73,151.55,151.73,9180.0,147.1599,147.3055,147.1307,147.3055,9180.0
2024-09-05 14:20:00,151.71,151.76,151.62,151.63,8439.0,147.2861,147.3346,147.1987,147.2084,8439.0
2024-09-05 14:25:00,151.64,151.67,151.51,151.61,23663.0,147.2181,147.2472,147.0919,147.189,23663.0
2024-09-05 14:30:00,151.6,151.79,151.58,151.77,9418.0,147.1793,147.3637,147.1599,147.3443,9418.0
2024-09-05 14:35:00,151.79,151.88,151.76,151.76,8869.0,147.3637,147.4511,147.3346,147.3346,8869.0
2024-09-05 14:40:00,151.78,151.88,151.76,151.81,8967.0,147.354,147.4511,147.3346,147.3832,8967.0
2024-09-05 14:45:00,151.83,152.24,151.82,152.23,9669.0,147.4026,147.8006,147.3929,147.7909,9669.0
2024-09-05 14:50:00,152.21,152.21,152.09,152.13,12589.0,147.7715,147.7715,147.655,147.6938,12589.0
2024-09-05 14:55:00,152.18,152.26,152.0,152.09,21628.0,147.7424,147.82,147.5676,147.655,21628.0
2024-09-05 15:00:00,152.09,152.1,151.9,151.91,16568.0,147.655,147.6647,147.4705,147.4802,16568.0
2024-09-05 15:05:00,151.9,151.9,151.74,151.77,13074.0,147.4705,147.4705,147.3152,147.3443,13074.0
2024-09-05 15:10:00,151.75,151.75,151.6,151.62,23392.0,147.3249,147.3249,147.1793,147.1987,23392.0
2024-09-05 15:15:00,151.62,151.62,151.36,151.38,25810.0,147.1987,147.1987,146.9463,146.9657,25810.0
2024-09-05 15:20:00,151.37,151.63,151.33,151.63,15405.0,146.956,147.2084,146.9172,147.2084,15405.0
2024-09-05 15:25:00,151.63,151.72,151.53,151.7,14952.0,147.2084,147.2958,147.1113,147.2764,14952.0
2024-09-05 15:30:00,151.69,152.06,151.69,152.0,20517.0,147.2667,147.6259,147.2667,147.5676,20517.0
2024-09-05 15:35:00,152.0,152.0,151.82,151.84,18538.0,147.5676,147.5676,147.3929,147.4123,18538.0
2024-09-05 15:40:00,151.83,151.83,151.51,151.53,18376.0,147.4026,147.4026,147.0919,147.1113,18376.0
2024-09-05 15:45:00,151.53,151.63,151.27,151.61,45952.0,147.1113,147.2084,146.8589,147.189,45952.0
2024-09-05 15:50:00,151.58,151.74,151.28,151.74,54490.0,147.1599,147.3152,146.8686,147.3152,54490.0
2024-09-05 15:55:00,151.74,151.98,151.68,151.93,229202.0,147.3152,147.5482,147.2569,147.4997,229202.0
2024-09-06 09:30:00,151.61,152.72,151.22,152.67,40789.0,147.189,148.2666,146.8104,148.2181,40789.0
2024-09-06 09:35:00,152.53,153.05,152.46,152.99,35681.0,148.0822,148.587,148.0142,148.5287,35681.0
2024-09-06 09:40:00,152.93,153.07,152.71,152.9,84984.0,148.4705,148.6064,148.2569,148.4414,84984.0
2024-09-06 09:45:00,152.89,152.96,152.41,152.71,52488.0,148.4317,148.4996,147.9657,148.2569,52488.0
2024-09-06 09:50:00,152.66,152.67,152.28,152.4,27795.0,148.2084,148.2181,147.8395,147.956,27795.0
2024-09-06 09:55:00,152.39,152.53,152.15,152.45,30473.0,147.9462,148.0822,147.7132,148.0045,30473.0
2024-09-06 10:00:00,152.44,152.59,152.36,152.48,30870.0,147.9948,148.1404,147.9171,148.0336,30870.0
2024-09-06 10:05:00,152.51,152.78,152.47,152.74,26245.0,148.0627,148.3249,148.0239,148.286,26245.0
2024-09-06 10:10:00,152.71,153.0,152.71,152.94,18519.0,148.2569,148.5385,148.2569,148.4802,18519.0
2024-09-06 10:15:00,152.97,152.99,152.71,152.93,24232.0,148.5093,148.5287,148.2569,148.4705,24232.0
2024-09-06 10:20:00,152.97,152.98,152.68,152.74,8821.0,148.5093,148.519,148.2278,148.286,8821.0
2024-09-06 10:25:00,152.72,152.72,152.22,152.38,40146.0,148.2666,148.2666,147.7812,147.9365,40146.0
2024-09-06 10:30:00,152.39,152.5,152.19,152.3,16672.0,147.9462,148.053,147.7521,147.8589,16672.0
2024-09-06 10:35:00,152.35,152.36,152.15,152.31,20004.0,147.9074,147.9171,147.7132,147.8686,20004.0
2024-09-06 10:40:00,152.31,152.54,151.9,151.92,33299.0,147.8686,148.0919,147.4705,147.4899,33299.0
2024-09-06 10:45:00,151.96,152.21,151.91,152.19,26972.0,147.5288,147.7715,147.4802,147.7521,26972.0
2024-09-06 10:50:00,152.13,152.39,152.0,152.03,24499.0,147.6938,147.9462,147.5676,147.5967,24499.0
2024-09-06 10:55:00,152.02,152.33,152.01,152.23,17404.0,147.587,147.888,147.5773,147.7909,17404.0
2024-09-06 11:00:00,152.22,153.33,152.18,152.89,34270.0,147.7812,148.8588,147.7424,148.4317,34270.0
2024-09-06 11:05:00,152.81,152.81,152.07,152.09,55309.0,148.354,148.354,147.6356,147.655,55309.0
2024-09-06 11:10:00,152.09,152.15,151.71,151.83,42335.0,147.655,147.7132,147.2861,147.4026,42335.0
2024-09-06 11:15:00,151.83,151.9,151.11,151.51,41044.0,147.4026,147.4705,146.7036,147.0919,41044.0
2024-09-06 11:20:00,151.61,151.71,151.37,151.49,36481.0,147.189,147.2861,146.956,147.0725,36481.0
2024-09-06 11:25:00,151.49,151.64,151.17,151.32,36977.0,147.0725,147.2181,146.7618,146.9074,36977.0
2024-09-06 11:30:00,151.3,151.64,151.11,151.5,65890.0,146.888,147.2181,146.7036,147.0822,65890.0
2024-09-06 11:35:00,151.46,151.58,151.33,151.4,45853.0,147.0434,147.1599,146.9172,146.9851,45853.0
2024-09-06 11:40:00,151.37,151.39,151.1,151.28,37409.0,146.956,146.9754,146.6939,146.8686,37409.0
2024-09-06 11:45:00,151.26,151.26,150.72,151.03,32717.0,146.8492,146.8492,146.3249,146.6259,32717.0
2024-09-06 11:50:00,151.06,151.11,150.78,151.11,17450.0,146.655,146.7036,146.3832,146.7036,17450.0
2024-09-06 11:55:00,151.11,151.24,151.08,151.2,24161.0,146.7036,146.8298,146.6744,146.7909,24161.0
2024-09-06 12:00:00,151.19,151.2,151.03,151.15,19426.0,146.7812,146.7909,146.6259,146.7424,19426.0
2024-09-06 12:05:00,151.12,151.26,151.02,151.1,13736.0,146.7133,146.8492,146.6162,146.6939,13736.0
2024-09-06 12:10:00,151.06,151.13,150.88,151.05,17195.0,146.655,146.723,146.4803,146.6453,17195.0
2024-09-06 12:15:00,151.09,151.14,150.99,150.99,7611.0,146.6842,146.7327,146.5871,146.5871,7611.0
2024-09-06 12:20:00,151.05,151.18,150.97,151.08,12555.0,146.6453,146.7715,146.5677,146.6744,12555.0
2024-09-06 12:25:00,151.06,151.19,150.92,150.96,9292.0,146.655,146.7812,146.5191,146.5579,9292.0
2024-09-06 12:30:00,150.98,151.08,150.88,151.06,13680.0,146.5774,146.6744,146.4803,146.655,13680.0
2024-09-06 12:35:00,151.08,151.21,151.06,151.11,8462.0,146.6744,146.8007,146.655,146.7036,8462.0
2024-09-06 12:40:00,151.11,151.15,150.99,151.13,11880.0,146.7036,146.7424,146.5871,146.723,11880.0
2024-09-06 12:45:00,151.11,151.11,150.81,150.83,11679.0,146.7036,146.7036,146.4123,146.4317,11679.0
2024-09-06 12:50:00,150.86,151.11,150.82,151.09,11358.0,146.4609,146.7036,146.422,146.6842,11358.0
2024-09-06 12:55:00,151.09,151.18,151.02,151.08,15737.0,146.6842,146.7715,146.6162,146.6744,15737.0
2024-09-06 13:00:00,151.08,151.34,151.0,151.28,9874.0,146.6744,146.9269,146.5968,146.8686,9874.0
2024-09-06 13:05:00,151.27,151.58,151.18,151.52,11361.0,146.8589,147.1599,146.7715,147.1016,11361.0
2024-09-06 13:10:00,151.52,151.64,151.33,151.38,16003.0,147.1016,147.2181,146.9172,146.9657,16003.0
2024-09-06 13:15:00,151.37,151.39,151.28,151.31,6412.0,146.956,146.9754,146.8686,146.8977,6412.0
2024-09-06 13:20:00,151.3,151.65,151.3,151.64,11998.0,146.888,147.2278,146.888,147.2181,11998.0
2024-09-06 13:25:00,151.65,151.65,151.27,151.27,9645.0,147.2278,147.2278,146.8589,146.8589,9645.0
2024-09-06 13:30:00,151.29,151.33,151.15,151.19,8586.0,146.8783,146.9172,146.7424,146.7812,8586.0
2024-09-06 13:35:00,151.19,151.19,150.99,151.03,10912.0,146.7812,146.7812,146.5871,146.6259,10912.0
2024-09-06 13:40:00,150.99,151.12,150.96,151.02,8861.0,146.5871,146.7133,146.5579,146.6162,8861.0
2024-09-06 13:45:00,151.06,151.11,151.02,151.08,10371.0,146.655,146.7036,146.6162,146.6744,10371.0
2024-09-06 13:50:00,151.06,151.3,151.03,151.25,9779.0,146.655,146.888,146.6259,146.8395,9779.0
2024-09-06 13:55:00,151.28,151.51,151.26,151.26,12899.0,146.8686,147.0919,146.8492,146.8492,12899.0
2024-09-06 14:00:00,151.29,151.35,151.03,151.03,10756.0,146.8783,146.9366,146.6259,146.6259,10756.0
2024-09-06 14:05:00,151.06,151.22,151.03,151.11,12043.0,146.655,146.8104,146.6259,146.7036,12043.0
2024-09-06 14:10:00,151.11,151.22,151.09,151.13,10561.0,146.7036,146.8104,146.6842,146.723,10561.0
2024-09-06 14:15:00,151.14,151.28,151.11,151.15,10912.0,146.7327,146.8686,146.7036,146.7424,10912.0
2024-09-06 14:20:00,151.16,151.21,151.06,151.08,10787.0,146.7521,146.8007,146.655,146.6744,10787.0
2024-09-06 14:25:00,151.15,151.22,151.1,151.15,10866.0,146.7424,146.8104,146.6939,146.7424,10866.0
2024-09-06 14:30:00,151.15,151.23,151.05,151.1,11434.0,146.7424,146.8201,146.6453,146.6939,11434.0
2024-09-06 14:35:00,151.1,151.11,150.98,151.06,14808.0,146.6939,146.7036,146.5774,146.655,14808.0
2024-09-06 14:40:00,151.05,151.31,151.02,151.28,19487.0,146.6453,146.8977,146.6162,146.8686,19487.0
2024-09-06 14:45:00,151.25,151.31,151.09,151.09,16681.0,146.8395,146.8977,146.6842,146.6842,16681.0
2024-09-06 14:50:00,151.1,151.26,151.09,151.26,13195.0,146.6939,146.8492,146.6842,146.8492,13195.0
2024-09-06 14:55:00,151.27,151.34,151.25,151.31,11422.0,146.8589,146.9269,146.8395,146.8977,11422.0
2024-09-06 15:00:00,151.32,151.4,151.28,151.32,12636.0,146.9074,146.9851,146.8686,146.9074,12636.0
2024-09-06 15:05:00,151.31,151.52,151.31,151.49,13602.0,146.8977,147.1016,146.8977,147.0725,13602.0
2024-09-06 15:10:00,151.48,151.53,151.4,151.5,17372.0,147.0628,147.1113,146.9851,147.0822,17372.0
2024-09-06 15:15:00,151.55,151.6,151.48,151.51,9496.0,147.1307,147.1793,147.0628,147.0919,9496.0
2024-09-06 15:20:00,151.56,151.69,151.55,151.68,19394.0,147.1404,147.2667,147.1307,147.2569,19394.0
2024-09-06 15:25:00,151.68,151.72,151.62,151.64,11973.0,147.2569,147.2958,147.1987,147.2181,11973.0
2024-09-06 15:30:00,151.63,151.63,151.31,151.31,15450.0,147.2084,147.2084,146.8977,146.8977,15450.0
2024-09-06 15:35:00,151.32,151.32,151.02,151.13,23083.0,146.9074,146.9074,146.6162,146.723,23083.0
2024-09-06 15:40:00,151.13,151.14,151.04,151.11,27484.0,146.723,146.7327,146.6356,146.7036,27484.0
2024-09-06 15:45:00,151.13,151.51,151.12,151.48,28793.0,146.723,147.0919,146.7133,147.0628,28793.0
2024-09-06 15:50:00,151.49,151.52,151.13,151.4,51279.0,147.0725,147.1016,146.723,146.9851,51279.0
2024-09-06 15:55:00,151.39,151.43,151.2,151.34,133989.0,146.9754,147.0142,146.7909,146.9269,133989.0
2024-09-09 09:30:00,151.58,152.04,151.37,151.84,49400.0,147.1599,147.6064,146.956,147.4123,49400.0
2024-09-09 09:35:00,151.72,152.26,151.62,151.74,27088.0,147.2958,147.82,147.1987,147.3152,27088.0
2024-09-09 09:40:00,151.87,152.16,151.49,151.94,48681.0,147.4414,147.7229,147.0725,147.5094,48681.0
2024-09-09 09:45:00,152.01,152.14,151.82,152.13,95119.0,147.5773,147.7035,147.3929,147.6938,95119.0
2024-09-09 09:50:00,152.06,152.14,151.76,151.85,15032.0,147.6259,147.7035,147.3346,147.422,15032.0
2024-09-09 09:55:00,151.84,152.12,151.78,151.89,25629.0,147.4123,147.6841,147.354,147.4608,25629.0
2024-09-09 10:00:00,151.9,152.37,151.8,152.18,34874.0,147.4705,147.9268,147.3734,147.7424,34874.0
2024-09-09 10:05:00,152.19,152.65,152.1,152.65,22756.0,147.7521,148.1987,147.6647,148.1987,22756.0
2024-09-09 10:10:00,152.66,152.82,152.6,152.63,15216.0,148.2084,148.3637,148.1501,148.1792,15216.0
2024-09-09 10:15:00,152.6,152.8,152.47,152.69,57383.0,148.1501,148.3443,148.0239,148.2375,57383.0
2024-09-09 10:20:00,152.73,152.92,152.55,152.58,11357.0,148.2763,148.4608,148.1016,148.1307,11357.0
2024-09-09 10:25:00,152.58,152.69,152.42,152.46,16635.0,148.1307,148.2375,147.9754,148.0142,16635.0
2024-09-09 10:30:00,152.49,152.78,152.42,152.58,16722.0,148.0433,148.3249,147.9754,148.1307,16722.0
2024-09-09 10:35:00,152.63,152.82,152.48,152.72,31592.0,148.1792,148.3637,148.0336,148.2666,31592.0
2024-09-09 10:40:00,152.7,152.7,152.17,152.17,29752.0,148.2472,148.2472,147.7327,147.7327,29752.0
2024-09-09 10:45:00,152.22,152.41,152.05,152.41,20265.0,147.7812,147.9657,147.6162,147.9657,20265.0
2024-09-09 10:50:00,152.39,152.39,152.16,152.26,20448.0,147.9462,147.9462,147.7229,147.82,20448.0
2024-09-09 10:55:00,152.28,152.35,152.21,152.3,8843.0,147.8395,147.9074,147.7715,147.8589,8843.0
2024-09-09 11:00:00,152.29,152.29,152.04,152.08,15604.0,147.8492,147.8492,147.6064,147.6453,15604.0
2024-09-09 11:05:00,152.06,152.08,151.82,151.82,18789.0,147.6259,147.6453,147.3929,147.3929,18789.0
2024-09-09 11:10:00,151.81,151.87,151.68,151.69,9843.0,147.3832,147.4414,147.2569,147.2667,9843.0
2024-09-09 11:15:00,151.68,151.7,151.5,151.5,8966.0,147.2569,147.2764,147.0822,147.0822,8966.0
2024-09-09 11:20:00,151.53,151.66,151.47,151.55,8834.0,147.1113,147.2375,147.0531,147.1307,8834.0
2024-09-09 11:25:00,151.5,151.66,151.41,151.66,10541.0,147.0822,147.2375,146.9948,147.2375,10541.0
2024-09-09 11:30:00,151.64,151.75,151.43,151.46,13059.0,147.2181,147.3249,147.0142,147.0434,13059.0
2024-09-09 11:35:00,151.44,151.57,151.33,151.47,8070.0,147.0239,147.1502,146.9172,147.0531,8070.0
2024-09-09 11:40:00,151.47,151.58,151.35,151.51,7899.0,147.0531,147.1599,146.9366,147.0919,7899.0
2024-09-09 11:45:00,151.53,151.53,151.39,151.47,7709.0,147.1113,147.1113,146.9754,147.0531,7709.0
2024-09-09 11:50:00,151.45,151.5,151.36,151.39,9599.0,147.0337,147.0822,146.9463,146.9754,9599.0
2024-09-09 11:55:00,151.38,151.44,151.26,151.33,12628.0,146.9657,147.0239,146.8492,146.9172,12628.0
2024-09-09 12:00:00,151.34,151.35,151.17,151.31,13448.0,146.9269,146.9366,146.7618,146.8977,13448.0
2024-09-09 12:05:00,151.31,151.59,151.31,151.54,9565.0,146.8977,147.1696,146.8977,147.121,9565.0
2024-09-09 12:10:00,151.54,151.67,151.46,151.46,10016.0,147.121,147.2472,147.0434,147.0434,10016.0
2024-09-09 12:15:00,151.49,151.69,151.45,151.63,10078.0,147.0725,147.2667,147.0337,147.2084,10078.0
2024-09-09 12:20:00,151.62,151.69,151.56,151.57,7470.0,147.1987,147.2667,147.1404,147.1502,7470.0
2024-09-09 12:25:00,151.57,151.74,151.54,151.73,10765.0,147.1502,147.3152,147.121,147.3055,10765.0
2024-09-09 12:30:00,151.73,152.0,151.7,151.95,27388.0,147.3055,147.5676,147.2764,147.5191,27388.0
2024-09-09 12:35:00,151.95,152.04,151.89,151.97,8346.0,147.5191,147.6064,147.4608,147.5385,8346.0
2024-09-09 12:40:00,151.99,152.04,151.79,151.79,10709.0,147.5579,147.6064,147.3637,147.3637,10709.0
2024-09-09 12:45:00,151.85,152.03,151.85,151.97,5773.0,147.422,147.5967,147.422,147.5385,5773.0
2024-09-09 12:50:00,151.97,152.03,151.64,151.67,10353.0,147.5385,147.5967,147.2181,147.2472,10353.0
2024-09-09 12:55:00,151.66,151.79,151.61,151.75,16722.0,147.2375,147.3637,147.189,147.3249,16722.0
2024-09-09 13:00:00,151.73,151.73,151.6,151.6,7663.0,147.3055,147.3055,147.1793,147.1793,7663.0
2024-09-09 13:05:00,151.59,151.69,151.55,151.68,5193.0,147.1696,147.2667,147.1307,147.2569,5193.0
2024-09-09 13:10:00,151.66,152.07,151.63,152.04,37141.0,147.2375,147.6356,147.2084,147.6064,37141.0
2024-09-09 13:15:00,152.05,152.31,152.0,152.22,15307.0,147.6162,147.8686,147.5676,147.7812,15307.0
2024-09-09 13:20:00,152.23,152.24,151.91,151.91,7284.0,147.7909,147.8006,147.4802,147.4802,7284.0
2024-09-09 13:25:00,151.95,152.05,151.94,152.03,13877.0,147.5191,147.6162,147.5094,147.5967,13877.0
2024-09-09 13:30:00,152.01,152.13,151.93,152.04,14152.0,147.5773,147.6938,147.4997,147.6064,14152.0
2024-09-09 13:35:00,152.05,152.28,152.03,152.21,8937.0,147.6162,147.8395,147.5967,147.7715,8937.0
2024-09-09 13:40:00,152.21,152.27,152.01,152.03,10639.0,147.7715,147.8297,147.5773,147.5967,10639.0
2024-09-09 13:45:00,152.0,152.15,151.96,152.04,12930.0,147.5676,147.7132,147.5288,147.6064,12930.0
2024-09-09 13:50:00,152.02,152.05,151.96,152.04,14148.0,147.587,147.6162,147.5288,147.6064,14148.0
2024-09-09 13:55:00,152.03,152.04,151.79,151.85,16142.0,147.5967,147.6064,147.3637,147.422,16142.0
2024-09-09 14:00:00,151.88,151.98,151.81,151.96,10775.0,147.4511,147.5482,147.3832,147.5288,10775.0
2024-09-09 14:05:00,151.97,152.08,151.88,151.94,26498.0,147.5385,147.6453,147.4511,147.5094,26498.0
2024-09-09 14:10:00,151.92,152.05,151.85,151.88,12668.0,147.4899,147.6162,147.422,147.4511,12668.0
2024-09-09 14:15:00,151.9,152.14,151.84,152.07,40645.0,147.4705,147.7035,147.4123,147.6356,40645.0
2024-09-09 14:20:00,152.05,152.08,151.82,151.84,6808.0,147.6162,147.6453,147.3929,147.4123,6808.0
2024-09-09 14:25:00,151.84,151.94,151.77,151.79,9877.0,147.4123,147.5094,147.3443,147.3637,9877.0
2024-09-09 14:30:00,151.79,151.84,151.65,151.65,8245.0,147.3637,147.4123,147.2278,147.2278,8245.0
2024-09-09 14:35:00,151.69,151.72,151.26,151.28,11262.0,147.2667,147.2958,146.8492,146.8686,11262.0
2024-09-09 14:40:00,151.27,151.45,151.2,151.44,10581.0,146.8589,147.0337,146.7909,147.0239,10581.0
2024-09-09 14:45:00,151.47,151.58,151.35,151.58,24105.0,147.0531,147.1599,146.9366,147.1599,24105.0
2024-09-09 14:50:00,151.61,151.74,151.2,151.2,11369.0,147.189,147.3152,146.7909,146.7909,11369.0
2024-09-09 14:55:00,151.19,151.32,151.14,151.14,9555.0,146.7812,146.9074,146.7327,146.7327,9555.0
2024-09-09 15:00:00,151.11,151.23,151.07,151.14,14099.0,146.7036,146.8201,146.6647,146.7327,14099.0
2024-09-09 15:05:00,151.13,151.18,150.92,151.01,13284.0,146.723,146.7715,146.5191,146.6065,13284.0
2024-09-09 15:10:00,151.02,151.02,150.65,150.69,19490.0,146.6162,146.6162,146.257,146.2958,19490.0
2024-09-09 15:15:00,150.69,150.7,150.31,150.37,27062.0,146.2958,146.3055,145.9269,145.9851,27062.0
2024-09-09 15:20:00,150.29,150.36,150.02,150.13,39042.0,145.9075,145.9754,145.6454,145.7521,39042.0
2024-09-09 15:25:00,150.13,150.56,150.13,150.55,61133.0,145.7521,146.1696,145.7521,146.1599,61133.0
2024-09-09 15:30:00,150.54,150.66,150.32,150.46,35217.0,146.1502,146.2667,145.9366,146.0725,35217.0
2024-09-09 15:35:00,150.47,150.57,150.27,150.41,28322.0,146.0822,146.1793,145.8881,146.024,28322.0
2024-09-09 15:40:00,150.42,150.63,150.38,150.38,27615.0,146.0337,146.2376,145.9949,145.9949,27615.0
2024-09-09 15:45:00,150.38,150.44,150.27,150.31,45241.0,145.9949,146.0531,145.8881,145.9269,45241.0
2024-09-09 15:50:00,150.3,150.32,149.95,150.19,66528.0,145.9172,145.9366,145.5774,145.8104,66528.0
2024-09-09 15:55:00,150.2,150.66,150.12,150.59,170491.0,145.8201,146.2667,145.7424,146.1987,170491.0
2024-09-10 09:30:00,150.59,150.76,149.07,149.26,91455.0,146.1987,146.3638,144.7231,144.9075,91455.0
2024-09-10 09:35:00,149.52,149.78,149.28,149.35,33273.0,145.1599,145.4124,144.9269,144.9949,33273.0
2024-09-10 09:40:00,149.32,150.04,149.26,149.98,15372.0,144.9658,145.6648,144.9075,145.6065,15372.0
2024-09-10 09:45:00,149.94,150.55,149.86,150.4,17015.0,145.5677,146.1599,145.49,146.0143,17015.0
2024-09-10 09:50:00,150.5,150.78,150.44,150.55,19042.0,146.1114,146.3832,146.0531,146.1599,19042.0
2024-09-10 09:55:00,150.51,150.51,150.07,150.34,15743.0,146.1211,146.1211,145.6939,145.956,15743.0
2024-09-10 10:00:00,150.34,150.34,149.88,149.89,16140.0,145.956,145.956,145.5094,145.5191,16140.0
2024-09-10 10:05:00,149.8,149.81,149.48,149.5,16638.0,145.4318,145.4415,145.1211,145.1405,16638.0
2024-09-10 10:10:00,149.49,149.49,148.84,149.03,48381.0,145.1308,145.1308,144.4998,144.6842,48381.0
2024-09-10 10:15:00,148.99,149.51,148.94,149.13,59986.0,144.6454,145.1502,144.5968,144.7813,59986.0
2024-09-10 10:20:00,149.16,149.19,148.7,148.82,31829.0,144.8104,144.8396,144.3638,144.4803,31829.0
2024-09-10 10:25:00,148.81,149.31,148.8,149.23,29938.0,144.4706,144.9561,144.4609,144.8784,29938.0
2024-09-10 10:30:00,149.22,149.4,149.03,149.08,46942.0,144.8687,145.0434,144.6842,144.7328,46942.0
2024-09-10 10:35:00,149.1,149.5,149.04,149.5,16717.0,144.7522,145.1405,144.6939,145.1405,16717.0
2024-09-10 10:40:00,149.5,149.77,149.5,149.54,22280.0,145.1405,145.4026,145.1405,145.1793,22280.0
2024-09-10 10:45:00,149.58,149.71,149.47,149.59,13852.0,145.2182,145.3444,145.1114,145.2279,13852.0
2024-09-10 10:50:00,149.6,149.63,149.38,149.44,21530.0,145.2376,145.2667,145.024,145.0823,21530.0
2024-09-10 10:55:00,149.43,149.58,149.38,149.53,15833.0,145.0726,145.2182,145.024,145.1696,15833.0
2024-09-10 11:00:00,149.5,149.56,149.35,149.51,16144.0,145.1405,145.1988,144.9949,145.1502,16144.0
2024-09-10 11:05:00,149.47,149.66,149.38,149.66,11257.0,145.1114,145.2959,145.024,145.2959,11257.0
2024-09-10 11:10:00,149.69,149.84,149.63,149.66,18048.0,145.325,145.4706,145.2667,145.2959,18048.0
2024-09-10 11:15:00,149.69,149.78,149.51,149.63,8056.0,145.325,145.4124,145.1502,145.2667,8056.0
2024-09-10 11:20:00,149.6,149.63,149.45,149.63,12004.0,145.2376,145.2667,145.092,145.2667,12004.0
2024-09-10 11:25:00,149.63,149.77,149.63,149.69,10756.0,145.2667,145.4026,145.2667,145.325,10756.0
2024-09-10 11:30:00,149.72,149.73,149.45,149.51,11469.0,145.3541,145.3638,145.092,145.1502,11469.0
2024-09-10 11:35:00,149.48,149.54,149.3,149.3,12332.0,145.1211,145.1793,144.9463,144.9463,12332.0
2024-09-10 11:40:00,149.35,149.36,149.2,149.31,19468.0,144.9949,145.0046,144.8493,144.9561,19468.0
2024-09-10 11:45:00,149.28,149.29,148.92,148.95,27951.0,144.9269,144.9366,144.5774,144.6066,27951.0
2024-09-10 11:50:00,148.93,148.93,148.44,148.51,27040.0,144.5871,144.5871,144.1114,144.1794,27040.0
2024-09-10 11:55:00,148.53,148.69,148.35,148.44,32691.0,144.1988,144.3541,144.0241,144.1114,32691.0
2024-09-10 12:00:00,148.36,148.38,148.06,148.1,24397.0,144.0338,144.0532,143.7425,143.7813,24397.0
2024-09-10 12:05:00,148.11,148.19,147.93,148.06,23836.0,143.791,143.8687,143.6163,143.7425,23836.0
2024-09-10 12:10:00,148.07,148.28,147.94,147.96,17770.0,143.7522,143.9561,143.626,143.6454,17770.0
2024-09-10 12:15:00,148.0,148.29,147.95,148.27,17850.0,143.6843,143.9658,143.6357,143.9464,17850.0
2024-09-10 12:20:00,148.3,148.32,148.1,148.15,8490.0,143.9755,143.9949,143.7813,143.8299,8490.0
2024-09-10 12:25:00,148.12,148.17,147.99,148.17,22049.0,143.8008,143.8493,143.6745,143.8493,22049.0
2024-09-10 12:30:00,148.23,148.47,148.22,148.39,17082.0,143.9075,144.1406,143.8978,144.0629,17082.0
2024-09-10 12:35:00,148.37,148.43,148.28,148.35,9169.0,144.0435,144.1017,143.9561,144.0241,9169.0
2024-09-10 12:40:00,148.37,148.48,148.26,148.28,18042.0,144.0435,144.1503,143.9367,143.9561,18042.0
2024-09-10 12:45:00,148.31,148.4,148.23,148.25,14869.0,143.9852,144.0726,143.9075,143.927,14869.0
2024-09-10 12:50:00,148.23,148.51,148.15,148.51,16901.0,143.9075,144.1794,143.8299,144.1794,16901.0
2024-09-10 12:55:00,148.54,148.54,148.37,148.38,9397.0,144.2085,144.2085,144.0435,144.0532,9397.0
2024-09-10 13:00:00,148.36,148.36,148.11,148.14,9987.0,144.0338,144.0338,143.791,143.8202,9987.0
2024-09-10 13:05:00,148.13,148.7,148.12,148.69,21866.0,143.8105,144.3638,143.8008,144.3541,21866.0
2024-09-10 13:10:00,148.7,148.84,148.61,148.76,20584.0,144.3638,144.4998,144.2765,144.4221,20584.0
2024-09-10 13:15:00,148.78,148.78,148.53,148.53,13289.0,144.4415,144.4415,144.1988,144.1988,13289.0
2024-09-10 13:20:00,148.52,148.52,148.28,148.43,8597.0,144.1891,144.1891,143.9561,144.1017,8597.0
2024-09-10 13:25:00,148.41,148.41,148.18,148.19,11963.0,144.0823,144.0823,143.859,143.8687,11963.0
2024-09-10 13:30:00,148.16,148.22,148.02,148.03,11819.0,143.8396,143.8978,143.7037,143.7134,11819.0
2024-09-10 13:35:00,148.04,148.2,147.96,148.2,20292.0,143.7231,143.8784,143.6454,143.8784,20292.0
2024-09-10 13:40:00,148.18,148.21,147.93,148.0,12310.0,143.859,143.8881,143.6163,143.6843,12310.0
2024-09-10 13:45:00,147.97,147.99,147.87,147.93,9697.0,143.6551,143.6745,143.558,143.6163,9697.0
2024-09-10 13:50:00,147.91,148.09,147.9,147.97,8320.0,143.5969,143.7716,143.5872,143.6551,8320.0
2024-09-10 13:55:00,147.98,148.08,147.93,148.01,12515.0,143.6648,143.7619,143.6163,143.694,12515.0
2024-09-10 14:00:00,148.02,148.14,148.02,148.08,12574.0,143.7037,143.8202,143.7037,143.7619,12574.0
2024-09-10 14:05:00,148.06,148.18,148.04,148.13,12056.0,143.7425,143.859,143.7231,143.8105,12056.0
2024-09-10 14:10:00,148.15,148.39,148.13,148.35,35034.0,143.8299,144.0629,143.8105,144.0241,35034.0
2024-09-10 14:15:00,148.34,148.37,148.26,148.27,11972.0,144.0143,144.0435,143.9367,143.9464,11972.0
2024-09-10 14:20:00,148.27,148.33,148.08,148.17,14447.0,143.9464,144.0046,143.7619,143.8493,14447.0
2024-09-10 14:25:00,148.19,148.19,147.98,148.05,18597.0,143.8687,143.8687,143.6648,143.7328,18597.0
2024-09-10 14:30:00,148.07,148.29,148.01,148.23,16146.0,143.7522,143.9658,143.694,143.9075,16146.0
2024-09-10 14:35:00,148.23,148.4,148.23,148.37,16018.0,143.9075,144.0726,143.9075,144.0435,16018.0
2024-09-10 14:40:00,148.36,148.38,148.24,148.31,12069.0,144.0338,144.0532,143.9173,143.9852,12069.0
2024-09-10 14:45:00,148.34,148.49,148.34,148.41,20154.0,144.0143,144.16,144.0143,144.0823,20154.0
2024-09-10 14:50:00,148.38,148.43,148.31,148.33,12427.0,144.0532,144.1017,143.9852,144.0046,12427.0
2024-09-10 14:55:00,148.34,148.34,148.04,148.09,24212.0,144.0143,144.0143,143.7231,143.7716,24212.0
2024-09-10 15:00:00,148.09,148.18,147.91,147.92,19617.0,143.7716,143.859,143.5969,143.6066,19617.0
2024-09-10 15:05:00,147.9,147.92,147.7,147.74,36668.0,143.5872,143.6066,143.393,143.4318,36668.0
2024-09-10 15:10:00,147.74,147.76,147.59,147.68,26594.0,143.4318,143.4513,143.2862,143.3736,26594.0
2024-09-10 15:15:00,147.68,147.72,147.63,147.66,22835.0,143.3736,143.4124,143.325,143.3542,22835.0
2024-09-10 15:20:00,147.66,147.67,147.54,147.6,18742.0,143.3542,143.3639,143.2377,143.2959,18742.0
2024-09-10 15:25:00,147.59,147.61,147.39,147.47,44958.0,143.2862,143.3056,143.092,143.1697,44958.0
2024-09-10 15:30:00,147.47,147.58,147.35,147.53,45651.0,143.1697,143.2765,143.0532,143.228,45651.0
2024-09-10 15:35:00,147.52,147.62,147.38,147.39,35856.0,143.2183,143.3153,143.0823,143.092,35856.0
2024-09-10 15:40:00,147.4,148.24,147.39,148.24,121419.0,143.1018,143.9173,143.092,143.9173,121419.0
2024-09-10 15:45:00,148.24,148.37,147.72,147.72,72280.0,143.9173,144.0435,143.4124,143.4124,72280.0
2024-09-10 15:50:00,147.77,147.85,147.55,147.76,68514.0,143.461,143.5386,143.2474,143.4513,68514.0
2024-09-10 15:55:00,147.76,148.15,147.67,148.01,208846.0,143.4513,143.8299,143.3639,143.694,208846.0
2024-09-11 09:30:00,147.25,147.97,146.57,146.94,77830.0,142.9561,143.6551,142.296,142.6552,77830.0
2024-09-11 09:35:00,146.96,147.21,146.51,146.77,20374.0,142.6746,142.9173,142.2377,142.4901,20374.0
2024-09-11 09:40:00,146.72,146.82,145.9,146.13,39799.0,142.4416,142.5387,141.6455,141.8688,39799.0
2024-09-11 09:45:00,146.04,146.19,145.84,146.05,76814.0,141.7814,141.927,141.5872,141.7911,76814.0
2024-09-11 09:50:00,145.99,146.1,145.64,145.97,87649.0,141.7329,141.8397,141.3931,141.7135,87649.0
2024-09-11 09:55:00,145.97,146.14,145.74,146.1,47542.0,141.7135,141.8785,141.4902,141.8397,47542.0
2024-09-11 10:00:00,146.06,146.06,145.53,145.71,38704.0,141.8008,141.8008,141.2863,141.461,38704.0
2024-09-11 10:05:00,145.72,145.83,145.52,145.82,37695.0,141.4707,141.5775,141.2766,141.5678,37695.0
2024-09-11 10:10:00,145.83,145.88,145.62,145.66,35963.0,141.5775,141.6261,141.3737,141.4125,35963.0
2024-09-11 10:15:00,145.61,145.62,145.2,145.24,49611.0,141.364,141.3737,140.9659,141.0047,49611.0
2024-09-11 10:20:00,145.22,145.43,145.11,145.26,90798.0,140.9853,141.1892,140.8785,141.0242,90798.0
2024-09-11 10:25:00,145.31,145.34,144.89,144.98,47732.0,141.0727,141.1018,140.6649,140.7523,47732.0
2024-09-11 10:30:00,145.01,145.4,144.87,145.36,36811.0,140.7814,141.1601,140.6455,141.1212,36811.0
2024-09-11 10:35:00,145.34,145.4,144.98,145.06,44013.0,141.1018,141.1601,140.7523,140.83,44013.0
2024-09-11 10:40:00,145.05,145.14,144.72,144.72,44510.0,140.8203,140.9077,140.4999,140.4999,44510.0
2024-09-11 10:45:00,144.75,145.17,144.67,145.02,32798.0,140.529,140.9368,140.4514,140.7912,32798.0
2024-09-11 10:50:00,144.98,145.43,144.93,145.37,35054.0,140.7523,141.1892,140.7038,141.1309,35054.0
2024-09-11 10:55:00,145.38,145.78,145.38,145.76,31023.0,141.1407,141.529,141.1407,141.5096,31023.0
2024-09-11 11:00:00,145.78,145.8,145.59,145.69,31205.0,141.529,141.5484,141.3445,141.4416,31205.0
2024-09-11 11:05:00,145.68,145.74,145.54,145.62,20234.0,141.4319,141.4902,141.296,141.3737,20234.0
2024-09-11 11:10:00,145.59,145.92,145.48,145.87,12033.0,141.3445,141.6649,141.2377,141.6164,12033.0
2024-09-11 11:15:00,145.84,146.01,145.57,145.61,17904.0,141.5872,141.7523,141.3251,141.364,17904.0
2024-09-11 11:20:00,145.61,145.7,145.43,145.53,15734.0,141.364,141.4513,141.1892,141.2863,15734.0
2024-09-11 11:25:00,145.5,145.74,145.48,145.66,22908.0,141.2572,141.4902,141.2377,141.4125,22908.0
2024-09-11 11:30:00,145.68,145.93,145.63,145.85,13993.0,141.4319,141.6746,141.3834,141.597,13993.0
2024-09-11 11:35:00,145.9,145.94,145.82,145.88,15925.0,141.6455,141.6843,141.5678,141.6261,15925.0
2024-09-11 11:40:00,145.86,146.08,145.83,145.87,17954.0,141.6067,141.8202,141.5775,141.6164,17954.0
2024-09-11 11:45:00,145.87,145.87,145.42,145.44,22758.0,141.6164,141.6164,141.1795,141.1989,22758.0
2024-09-11 11:50:00,145.45,145.52,145.26,145.31,16455.0,141.2086,141.2766,141.0242,141.0727,16455.0
2024-09-11 11:55:00,145.29,145.38,145.14,145.25,58355.0,141.0533,141.1407,140.9077,141.0144,58355.0
2024-09-11 12:00:00,145.16,145.34,145.1,145.3,14845.0,140.9271,141.1018,140.8688,141.063,14845.0
2024-09-11 12:05:00,145.3,145.55,145.26,145.36,21970.0,141.063,141.3057,141.0242,141.1212,21970.0
2024-09-11 12:10:00,145.38,145.52,145.26,145.42,19217.0,141.1407,141.2766,141.0242,141.1795,19217.0
2024-09-11 12:15:00,145.38,145.4,145.23,145.34,11783.0,141.1407,141.1601,140.995,141.1018,11783.0
2024-09-11 12:20:00,145.35,145.47,145.24,145.28,18402.0,141.1115,141.228,141.0047,141.0436,18402.0
2024-09-11 12:25:00,145.28,145.44,145.25,145.44,13387.0,141.0436,141.1989,141.0144,141.1989,13387.0
2024-09-11 12:30:00,145.43,145.47,145.33,145.42,17823.0,141.1892,141.228,141.0921,141.1795,17823.0
2024-09-11 12:35:00,145.48,145.57,145.33,145.46,12148.0,141.2377,141.3251,141.0921,141.2183,12148.0
2024-09-11 12:40:00,145.47,145.55,145.42,145.47,25247.0,141.228,141.3057,141.1795,141.228,25247.0
2024-09-11 12:45:00,145.52,145.68,145.51,145.65,8127.0,141.2766,141.4319,141.2669,141.4028,8127.0
2024-09-11 12:50:00,145.66,145.75,145.61,145.75,10838.0,141.4125,141.4999,141.364,141.4999,10838.0
2024-09-11 12:55:00,145.73,145.86,145.7,145.81,13647.0,141.4805,141.6067,141.4513,141.5581,13647.0
2024-09-11 13:00:00,145.8,146.08,145.8,145.97,12205.0,141.5484,141.8202,141.5484,141.7135,12205.0
2024-09-11 13:05:00,145.95,146.16,145.84,146.1,16343.0,141.694,141.8979,141.5872,141.8397,16343.0
2024-09-11 13:10:00,146.12,146.2,145.99,146.01,10327.0,141.8591,141.9367,141.7329,141.7523,10327.0
2024-09-11 13:15:00,146.03,146.05,145.8,145.82,17339.0,141.7717,141.7911,141.5484,141.5678,17339.0
2024-09-11 13:20:00,145.79,145.79,145.54,145.57,11610.0,141.5387,141.5387,141.296,141.3251,11610.0
2024-09-11 13:25:00,145.61,145.83,145.56,145.74,18899.0,141.364,141.5775,141.3154,141.4902,18899.0
2024-09-11 13:30:00,145.74,145.82,145.69,145.75,12681.0,141.4902,141.5678,141.4416,141.4999,12681.0
2024-09-11 13:35:00,145.74,145.82,145.68,145.81,10798.0,141.4902,141.5678,141.4319,141.5581,10798.0
2024-09-11 13:40:00,145.8,146.0,145.79,145.96,16132.0,141.5484,141.7426,141.5387,141.7037,16132.0
2024-09-11 13:45:00,145.96,146.15,145.94,146.15,14636.0,141.7037,141.8882,141.6843,141.8882,14636.0
2024-09-11 13:50:00,146.12,146.23,146.02,146.03,18062.0,141.8591,141.9659,141.762,141.7717,18062.0
2024-09-11 13:55:00,145.99,146.08,145.89,146.02,14574.0,141.7329,141.8202,141.6358,141.762,14574.0
2024-09-11 14:00:00,145.97,146.07,145.78,146.06,18413.0,141.7135,141.8105,141.529,141.8008,18413.0
2024-09-11 14:05:00,146.03,146.14,145.98,146.08,13577.0,141.7717,141.8785,141.7232,141.8202,13577.0
2024-09-11 14:10:00,146.09,146.11,145.91,145.93,10276.0,141.83,141.8494,141.6552,141.6746,10276.0
2024-09-11 14:15:00,145.92,145.97,145.72,145.77,13804.0,141.6649,141.7135,141.4707,141.5193,13804.0
2024-09-11 14:20:00,145.77,145.95,145.74,145.95,21525.0,141.5193,141.694,141.4902,141.694,21525.0
2024-09-11 14:25:00,145.95,146.04,145.92,146.04,13955.0,141.694,141.7814,141.6649,141.7814,13955.0
2024-09-11 14:30:00,146.02,146.29,145.95,146.27,41433.0,141.762,142.0241,141.694,142.0047,41433.0
2024-09-11 14:35:00,146.3,146.48,146.23,146.48,15954.0,142.0338,142.2086,141.9659,142.2086,15954.0
2024-09-11 14:40:00,146.49,146.81,146.49,146.81,27163.0,142.2183,142.529,142.2183,142.529,27163.0
2024-09-11 14:45:00,146.8,146.82,146.44,146.64,9715.0,142.5192,142.5387,142.1697,142.3639,9715.0
2024-09-11 14:50:00,146.62,146.63,146.29,146.31,10956.0,142.3445,142.3542,142.0241,142.0435,10956.0
2024-09-11 14:55:00,146.32,146.5,146.28,146.37,9797.0,142.0532,142.228,142.0144,142.1018,9797.0
2024-09-11 15:00:00,146.34,146.46,146.31,146.46,14578.0,142.0727,142.1892,142.0435,142.1892,14578.0
2024-09-11 15:05:00,146.48,146.57,146.43,146.56,33361.0,142.2086,142.296,142.16,142.2862,33361.0
2024-09-11 15:10:00,146.58,146.79,146.58,146.76,21023.0,142.3057,142.5095,142.3057,142.4804,21023.0
2024-09-11 15:15:00,146.75,146.85,146.72,146.85,36735.0,142.4707,142.5678,142.4416,142.5678,36735.0
2024-09-11 15:20:00,146.83,146.99,146.8,146.92,13119.0,142.5484,142.7037,142.5192,142.6358,13119.0
2024-09-11 15:25:00,146.92,147.06,146.9,147.05,12597.0,142.6358,142.7717,142.6163,142.762,12597.0
2024-09-11 15:30:00,147.03,147.06,146.83,147.02,16722.0,142.7425,142.7717,142.5484,142.7328,16722.0
2024-09-11 15:35:00,147.0,147.01,146.76,146.85,17444.0,142.7134,142.7231,142.4804,142.5678,17444.0
2024-09-11 15:40:00,146.85,146.9,146.67,146.86,41917.0,142.5678,142.6163,142.393,142.5775,41917.0
2024-09-11 15:45:00,146.87,147.04,146.77,147.02,50303.0,142.5872,142.7523,142.4901,142.7328,50303.0
2024-09-11 15:50:00,147.01,147.15,146.93,147.04,84682.0,142.7231,142.859,142.6455,142.7523,84682.0
2024-09-11 15:55:00,147.05,147.45,147.04,147.22,181867.0,142.762,143.1503,142.7523,142.927,181867.0
2024-09-12 09:30:00,147.35,147.75,147.08,147.54,57968.0,143.0532,143.4415,142.7911,143.2377,57968.0
2024-09-12 09:35:00,147.47,148.1,147.4,148.02,34901.0,143.1697,143.7813,143.1018,143.7037,34901.0
2024-09-12 09:40:00,148.02,148.29,147.46,147.46,19197.0,143.7037,143.9658,143.16,143.16,19197.0
2024-09-12 09:45:00,147.53,147.75,147.11,147.25,16707.0,143.228,143.4415,142.8202,142.9561,16707.0
2024-09-12 09:50:00,147.33,147.33,147.0,147.06,16050.0,143.0338,143.0338,142.7134,142.7717,16050.0
2024-09-12 09:55:00,146.97,147.1,146.67,146.69,23405.0,142.6843,142.8105,142.393,142.4125,23405.0
2024-09-12 10:00:00,146.69,146.93,146.61,146.8,29187.0,142.4125,142.6455,142.3348,142.5192,29187.0
2024-09-12 10:05:00,146.84,146.94,146.69,146.88,24396.0,142.5581,142.6552,142.4125,142.5969,24396.0
2024-09-12 10:10:00,146.88,147.15,146.87,146.93,43134.0,142.5969,142.859,142.5872,142.6455,43134.0
2024-09-12 10:15:00,147.0,147.54,146.98,147.54,16484.0,142.7134,143.2377,142.694,143.2377,16484.0
2024-09-12 10:20:00,147.56,147.76,147.53,147.62,6858.0,143.2571,143.4513,143.228,143.3153,6858.0
2024-09-12 10:25:00,147.62,147.95,147.54,147.93,16195.0,143.3153,143.6357,143.2377,143.6163,16195.0
2024-09-12 10:30:00,148.0,148.02,147.68,147.83,14983.0,143.6843,143.7037,143.3736,143.5192,14983.0
2024-09-12 10:35:00,147.79,147.79,147.37,147.59,11405.0,143.4804,143.4804,143.0726,143.2862,11405.0
2024-09-12 10:40:00,147.55,147.68,147.41,147.61,24136.0,143.2474,143.3736,143.1115,143.3056,24136.0
2024-09-12 10:45:00,147.57,148.02,147.54,148.0,24526.0,143.2668,143.7037,143.2377,143.6843,24526.0
2024-09-12 10:50:00,148.03,148.18,147.92,148.0,22211.0,143.7134,143.859,143.6066,143.6843,22211.0
2024-09-12 10:55:00,148.03,148.34,148.03,148.15,8725.0,143.7134,144.0143,143.7134,143.8299,8725.0
2024-09-12 11:00:00,148.1,148.26,148.01,148.22,8207.0,143.7813,143.9367,143.694,143.8978,8207.0
2024-09-12 11:05:00,148.29,148.39,148.23,148.3,8400.0,143.9658,144.0629,143.9075,143.9755,8400.0
2024-09-12 11:10:00,148.3,148.38,148.11,148.27,13298.0,143.9755,144.0532,143.791,143.9464,13298.0
2024-09-12 11:15:00,148.31,148.33,147.74,148.01,11362.0,143.9852,144.0046,143.4318,143.694,11362.0
2024-09-12 11:20:00,148.02,148.02,147.81,147.87,5633.0,143.7037,143.7037,143.4998,143.558,5633.0
2024-09-12 11:25:00,147.89,147.92,147.73,147.76,6895.0,143.5775,143.6066,143.4221,143.4513,6895.0
2024-09-12 11:30:00,147.72,147.92,147.69,147.88,7831.0,143.4124,143.6066,143.3833,143.5678,7831.0
2024-09-12 11:35:00,147.88,148.31,147.88,148.27,9072.0,143.5678,143.9852,143.5678,143.9464,9072.0
2024-09-12 11:40:00,148.28,148.38,148.24,148.29,28232.0,143.9561,144.0532,143.9173,143.9658,28232.0
2024-09-12 11:45:00,148.3,148.38,148.25,148.34,10664.0,143.9755,144.0532,143.927,144.0143,10664.0
2024-09-12 11:50:00,148.33,148.46,148.31,148.43,5100.0,144.0046,144.1308,143.9852,144.1017,5100.0
2024-09-12 11:55:00,148.43,148.57,148.25,148.31,21292.0,144.1017,144.2376,143.927,143.9852,21292.0
2024-09-12 12:00:00,148.34,148.43,148.25,148.42,12915.0,144.0143,144.1017,143.927,144.092,12915.0
2024-09-12 12:05:00,148.41,148.48,148.36,148.42,4153.0,144.0823,144.1503,144.0338,144.092,4153.0
2024-09-12 12:10:00,148.46,148.5,148.14,148.19,10860.0,144.1308,144.1697,143.8202,143.8687,10860.0
2024-09-12 12:15:00,148.17,148.21,148.05,148.14,7660.0,143.8493,143.8881,143.7328,143.8202,7660.0
2024-09-12 12:20:00,148.15,148.47,148.14,148.36,12167.0,143.8299,144.1406,143.8202,144.0338,12167.0
2024-09-12 12:25:00,148.28,148.31,147.97,147.97,13107.0,143.9561,143.9852,143.6551,143.6551,13107.0
2024-09-12 12:30:00,147.96,147.96,147.82,147.86,8038.0,143.6454,143.6454,143.5095,143.5483,8038.0
2024-09-12 12:35:00,147.84,148.05,147.77,147.97,10155.0,143.5289,143.7328,143.461,143.6551,10155.0
2024-09-12 12:40:00,147.93,148.2,147.92,148.19,5615.0,143.6163,143.8784,143.6066,143.8687,5615.0
2024-09-12 12:45:00,148.17,148.17,147.92,147.92,9401.0,143.8493,143.8493,143.6066,143.6066,9401.0
2024-09-12 12:50:00,147.94,148.12,147.88,148.0,15669.0,143.626,143.8008,143.5678,143.6843,15669.0
2024-09-12 12:55:00,148.0,148.17,148.0,148.17,21999.0,143.6843,143.8493,143.6843,143.8493,21999.0
2024-09-12 13:00:00,148.19,148.36,148.08,148.36,26263.0,143.8687,144.0338,143.7619,144.0338,26263.0
2024-09-12 13:05:00,148.38,148.38,148.29,148.3,9245.0,144.0532,144.0532,143.9658,143.9755,9245.0
2024-09-12 13:10:00,148.26,148.33,148.11,148.29,6775.0,143.9367,144.0046,143.791,143.9658,6775.0
2024-09-12 13:15:00,148.32,148.57,148.32,148.51,10388.0,143.9949,144.2376,143.9949,144.1794,10388.0
2024-09-12 13:20:00,148.43,148.8,148.43,148.79,10226.0,144.1017,144.4609,144.1017,144.4512,10226.0
2024-09-12 13:25:00,148.81,148.81,148.62,148.63,4947.0,144.4706,144.4706,144.2862,144.2959,4947.0
2024-09-12 13:30:00,148.65,148.82,148.61,148.77,5667.0,144.3153,144.4803,144.2765,144.4318,5667.0
2024-09-12 13:35:00,148.82,148.89,148.7,148.73,11994.0,144.4803,144.5483,144.3638,144.393,11994.0
2024-09-12 13:40:00,148.75,148.82,148.67,148.8,8860.0,144.4124,144.4803,144.3347,144.4609,8860.0
2024-09-12 13:45:00,148.79,148.98,148.79,148.86,7803.0,144.4512,144.6357,144.4512,144.5192,7803.0
2024-09-12 13:50:00,148.83,148.98,148.82,148.86,8114.0,144.4901,144.6357,144.4803,144.5192,8114.0
2024-09-12 13:55:00,148.84,148.88,148.63,148.66,8831.0,144.4998,144.5386,144.2959,144.325,8831.0
2024-09-12 14:00:00,148.63,148.69,148.56,148.69,10653.0,144.2959,144.3541,144.2279,144.3541,10653.0
2024-09-12 14:05:00,148.66,148.69,148.52,148.56,15879.0,144.325,144.3541,144.1891,144.2279,15879.0
2024-09-12 14:10:00,148.56,148.69,148.49,148.51,6743.0,144.2279,144.3541,144.16,144.1794,6743.0
2024-09-12 14:15:00,148.53,148.53,148.38,148.41,9152.0,144.1988,144.1988,144.0532,144.0823,9152.0
2024-09-12 14:20:00,148.41,148.55,148.38,148.46,12294.0,144.0823,144.2182,144.0532,144.1308,12294.0
2024-09-12 14:25:00,148.43,148.56,148.42,148.51,6786.0,144.1017,144.2279,144.092,144.1794,6786.0
2024-09-12 14:30:00,148.5,148.61,148.45,148.61,5283.0,144.1697,144.2765,144.1211,144.2765,5283.0
2024-09-12 14:35:00,148.59,148.66,148.52,148.52,3695.0,144.2571,144.325,144.1891,144.1891,3695.0
2024-09-12 14:40:00,148.52,148.55,148.41,148.49,6323.0,144.1891,144.2182,144.0823,144.16,6323.0
2024-09-12 14:45:00,148.49,148.57,148.42,148.45,6733.0,144.16,144.2376,144.092,144.1211,6733.0
2024-09-12 14:50:00,148.48,148.48,147.92,148.08,13665.0,144.1503,144.1503,143.6066,143.7619,13665.0
2024-09-12 14:55:00,148.1,148.45,148.1,148.34,23011.0,143.7813,144.1211,143.7813,144.0143,23011.0
2024-09-12 15:00:00,148.31,148.37,148.22,148.25,7097.0,143.9852,144.0435,143.8978,143.927,7097.0
2024-09-12 15:05:00,148.28,148.55,148.25,148.5,8106.0,143.9561,144.2182,143.927,144.1697,8106.0
2024-09-12 15:10:00,148.47,148.61,148.4,148.6,6393.0,144.1406,144.2765,144.0726,144.2668,6393.0
2024-09-12 15:15:00,148.62,148.66,148.53,148.62,8837.0,144.2862,144.325,144.1988,144.2862,8837.0
2024-09-12 15:20:00,148.61,148.69,148.54,148.63,8018.0,144.2765,144.3541,144.2085,144.2959,8018.0
2024-09-12 15:25:00,148.64,148.71,148.6,148.64,10540.0,144.3056,144.3736,144.2668,144.3056,10540.0
2024-09-12 15:30:00,148.63,148.68,148.51,148.63,11924.0,144.2959,144.3444,144.1794,144.2959,11924.0
2024-09-12 15:35:00,148.65,148.81,148.61,148.73,14737.0,144.3153,144.4706,144.2765,144.393,14737.0
2024-09-12 15:40:00,148.74,148.84,148.66,148.81,17576.0,144.4027,144.4998,144.325,144.4706,17576.0
2024-09-12 15:45:00,148.8,148.81,148.58,148.61,21316.0,144.4609,144.4706,144.2473,144.2765,21316.0
2024-09-12 15:50:00,148.63,148.66,148.06,148.28,50261.0,144.2959,144.325,143.7425,143.9561,50261.0
2024-09-12 15:55:00,148.32,148.5,148.23,148.5,122235.0,143.9949,144.1697,143.9075,144.1697,122235.0
2024-09-13 09:30:00,149.75,150.99,149.5,150.89,106185.0,145.3832,146.5871,145.1405,146.49,106185.0
2024-09-13 09:35:00,150.89,150.89,149.69,149.7,52637.0,146.49,146.49,145.325,145.3347,52637.0
2024-09-13 09:40:00,149.83,149.95,149.48,149.69,19168.0,145.4609,145.5774,145.1211,145.325,19168.0
2024-09-13 09:45:00,149.76,150.7,149.6,150.63,18269.0,145.3929,146.3055,145.2376,146.2376,18269.0
2024-09-13 09:50:00,150.63,150.8,150.35,150.78,30492.0,146.2376,146.4026,145.9657,146.3832,30492.0
2024-09-13 09:55:00,150.75,150.91,150.49,150.55,11120.0,146.3541,146.5094,146.1016,146.1599,11120.0
2024-09-13 10:00:00,150.67,150.78,150.24,150.68,19544.0,146.2764,146.3832,145.8589,146.2861,19544.0
2024-09-13 10:05:00,150.69,151.32,150.63,151.11,27595.0,146.2958,146.9074,146.2376,146.7036,27595.0
2024-09-13 10:10:00,151.2,152.06,151.2,151.74,34859.0,146.7909,147.6259,146.7909,147.3152,34859.0
2024-09-13 10:15:00,151.72,152.47,151.71,152.39,19252.0,147.2958,148.0239,147.2861,147.9462,19252.0
2024-09-13 10:20:00,152.39,152.53,152.19,152.53,20266.0,147.9462,148.0822,147.7521,148.0822,20266.0
2024-09-13 10:25:00,152.54,152.62,152.22,152.4,25934.0,148.0919,148.1695,147.7812,147.956,25934.0
2024-09-13 10:30:00,152.43,152.59,152.03,152.39,37297.0,147.9851,148.1404,147.5967,147.9462,37297.0
2024-09-13 10:35:00,152.34,152.61,152.18,152.39,12089.0,147.8977,148.1598,147.7424,147.9462,12089.0
2024-09-13 10:40:00,152.39,152.39,152.09,152.26,13599.0,147.9462,147.9462,147.655,147.82,13599.0
2024-09-13 10:45:00,152.18,152.37,152.04,152.1,26713.0,147.7424,147.9268,147.6064,147.6647,26713.0
2024-09-13 10:50:00,152.07,152.07,151.76,151.85,7680.0,147.6356,147.6356,147.3346,147.422,7680.0
2024-09-13 10:55:00,151.81,151.85,151.34,151.64,20311.0,147.3832,147.422,146.9269,147.2181,20311.0
2024-09-13 11:00:00,151.72,151.72,151.36,151.48,6459.0,147.2958,147.2958,146.9463,147.0628,6459.0
2024-09-13 11:05:00,151.53,151.53,151.09,151.14,4619.0,147.1113,147.1113,146.6842,146.7327,4619.0
2024-09-13 11:10:00,151.08,151.29,151.05,151.1,9664.0,146.6744,146.8783,146.6453,146.6939,9664.0
2024-09-13 11:15:00,151.18,151.32,151.15,151.22,5534.0,146.7715,146.9074,146.7424,146.8104,5534.0
2024-09-13 11:20:00,151.22,151.47,151.17,151.44,8991.0,146.8104,147.0531,146.7618,147.0239,8991.0
2024-09-13 11:25:00,151.52,151.52,151.25,151.25,5915.0,147.1016,147.1016,146.8395,146.8395,5915.0
2024-09-13 11:30:00,151.33,151.53,151.22,151.5,9465.0,146.9172,147.1113,146.8104,147.0822,9465.0
2024-09-13 11:35:00,151.51,151.64,151.51,151.54,4961.0,147.0919,147.2181,147.0919,147.121,4961.0
2024-09-13 11:40:00,151.54,151.69,151.52,151.52,6058.0,147.121,147.2667,147.1016,147.1016,6058.0
2024-09-13 11:45:00,151.55,151.64,151.5,151.5,3818.0,147.1307,147.2181,147.0822,147.0822,3818.0
2024-09-13 11:50:00,151.5,151.67,151.47,151.55,7200.0,147.0822,147.2472,147.0531,147.1307,7200.0
2024-09-13 11:55:00,151.58,151.72,151.57,151.58,4821.0,147.1599,147.2958,147.1502,147.1599,4821.0
2024-09-13 12:00:00,151.59,151.68,151.54,151.55,5968.0,147.1696,147.2569,147.121,147.1307,5968.0
2024-09-13 12:05:00,151.54,151.58,151.4,151.5,9150.0,147.121,147.1599,146.9851,147.0822,9150.0
2024-09-13 12:10:00,151.47,151.47,151.28,151.36,8016.0,147.0531,147.0531,146.8686,146.9463,8016.0
2024-09-13 12:15:00,151.34,151.54,151.29,151.48,13072.0,146.9269,147.121,146.8783,147.0628,13072.0
2024-09-13 12:20:00,151.47,151.47,151.28,151.3,4641.0,147.0531,147.0531,146.8686,146.888,4641.0
2024-09-13 12:25:00,151.32,151.35,151.23,151.3,4252.0,146.9074,146.9366,146.8201,146.888,4252.0
2024-09-13 12:30:00,151.27,151.34,151.23,151.26,4873.0,146.8589,146.9269,146.8201,146.8492,4873.0
2024-09-13 12:35:00,151.24,151.28,151.13,151.17,8348.0,146.8298,146.8686,146.723,146.7618,8348.0
2024-09-13 12:40:00,151.21,151.36,151.15,151.17,16349.0,146.8007,146.9463,146.7424,146.7618,16349.0
2024-09-13 12:45:00,151.18,151.22,151.06,151.06,4354.0,146.7715,146.8104,146.655,146.655,4354.0
2024-09-13 12:50:00,151.05,151.21,151.01,151.21,4787.0,146.6453,146.8007,146.6065,146.8007,4787.0
2024-09-13 12:55:00,151.27,151.34,151.03,151.08,12716.0,146.8589,146.9269,146.6259,146.6744,12716.0
2024-09-13 13:00:00,151.02,151.04,150.9,150.9,6313.0,146.6162,146.6356,146.4997,146.4997,6313.0
2024-09-13 13:05:00,150.9,151.07,150.88,151.07,4307.0,146.4997,146.6647,146.4803,146.6647,4307.0
2024-09-13 13:10:00,151.09,151.13,151.04,151.1,5737.0,146.6842,146.723,146.6356,146.6939,5737.0
2024-09-13 13:15:00,151.07,151.17,151.02,151.15,5182.0,146.6647,146.7618,146.6162,146.7424,5182.0
2024-09-13 13:20:00,151.17,151.21,151.08,151.09,3649.0,146.7618,146.8007,146.6744,146.6842,3649.0
2024-09-13 13:25:00,151.12,151.3,151.12,151.25,19626.0,146.7133,146.888,146.7133,146.8395,19626.0
2024-09-13 13:30:00,151.25,151.4,151.24,151.4,7985.0,146.8395,146.9851,146.8298,146.9851,7985.0
2024-09-13 13:35:00,151.36,151.7,151.35,151.7,5330.0,146.9463,147.2764,146.9366,147.2764,5330.0
2024-09-13 13:40:00,151.77,151.86,151.74,151.83,4901.0,147.3443,147.4317,147.3152,147.4026,4901.0
2024-09-13 13:45:00,151.81,151.94,151.76,151.76,3194.0,147.3832,147.5094,147.3346,147.3346,3194.0
2024-09-13 13:50:00,151.76,151.93,151.76,151.89,12117.0,147.3346,147.4997,147.3346,147.4608,12117.0
2024-09-13 13:55:00,151.89,151.89,151.72,151.72,8433.0,147.4608,147.4608,147.2958,147.2958,8433.0
2024-09-13 14:00:00,151.68,151.7,151.16,151.23,19546.0,147.2569,147.2764,146.7521,146.8201,19546.0
2024-09-13 14:05:00,151.25,151.66,151.24,151.59,13672.0,146.8395,147.2375,146.8298,147.1696,13672.0
2024-09-13 14:10:00,151.6,151.67,151.46,151.5,10210.0,147.1793,147.2472,147.0434,147.0822,10210.0
2024-09-13 14:15:00,151.5,151.62,151.44,151.62,10189.0,147.0822,147.1987,147.0239,147.1987,10189.0
2024-09-13 14:20:00,151.55,151.58,151.31,151.34,14948.0,147.1307,147.1599,146.8977,146.9269,14948.0
2024-09-13 14:25:00,151.31,151.31,151.13,151.16,6860.0,146.8977,146.8977,146.723,146.7521,6860.0
2024-09-13 14:30:00,151.13,151.41,150.97,151.31,13028.0,146.723,146.9948,146.5677,146.8977,13028.0
2024-09-13 14:35:00,151.31,151.37,151.26,151.31,5843.0,146.8977,146.956,146.8492,146.8977,5843.0
2024-09-13 14:40:00,151.31,151.47,151.3,151.38,7024.0,146.8977,147.0531,146.888,146.9657,7024.0
2024-09-13 14:45:00,151.42,151.55,151.27,151.37,12490.0,147.0045,147.1307,146.8589,146.956,12490.0
2024-09-13 14:50:00,151.37,151.37,151.14,151.17,17275.0,146.956,146.956,146.7327,146.7618,17275.0
2024-09-13 14:55:00,151.14,151.19,151.1,151.17,5196.0,146.7327,146.7812,146.6939,146.7618,5196.0
2024-09-13 15:00:00,151.18,151.18,151.02,151.12,8148.0,146.7715,146.7715,146.6162,146.7133,8148.0
2024-09-13 15:05:00,151.13,151.21,151.06,151.17,10655.0,146.723,146.8007,146.655,146.7618,10655.0
2024-09-13 15:10:00,151.19,151.22,151.1,151.22,9344.0,146.7812,146.8104,146.6939,146.8104,9344.0
2024-09-13 15:15:00,151.22,151.34,151.2,151.26,18647.0,146.8104,146.9269,146.7909,146.8492,18647.0
2024-09-13 15:20:00,151.26,151.31,151.08,151.08,15432.0,146.8492,146.8977,146.6744,146.6744,15432.0
2024-09-13 15:25:00,151.03,151.1,150.87,150.93,18592.0,146.6259,146.6939,146.4706,146.5288,18592.0
2024-09-13 15:30:00,150.95,151.25,150.93,151.17,14326.0,146.5482,146.8395,146.5288,146.7618,14326.0
2024-09-13 15:35:00,151.17,151.17,150.87,150.93,14574.0,146.7618,146.7618,146.4706,146.5288,14574.0
2024-09-13 15:40:00,150.98,151.13,150.97,151.12,14618.0,146.5774,146.723,146.5677,146.7133,14618.0
2024-09-13 15:45:00,151.14,151.5,151.12,151.43,21107.0,146.7327,147.0822,146.7133,147.0142,21107.0
2024-09-13 15:50:00,151.46,151.62,151.33,151.39,62345.0,147.0434,147.1987,146.9172,146.9754,62345.0
2024-09-13 15:55:00,151.39,151.55,151.27,151.37,136178.0,146.9754,147.1307,146.8589,146.956,136178.0
2024-09-16 09:30:00,151.95,152.62,151.94,152.09,63260.0,147.5191,148.1695,147.5094,147.655,63260.0
2024-09-16 09:35:00,152.12,152.81,152.04,152.75,15704.0,147.6841,148.354,147.6064,148.2957,15704.0
2024-09-16 09:40:00,152.62,152.63,151.98,152.14,14675.0,148.1695,148.1792,147.5482,147.7035,14675.0
2024-09-16 09:45:00,152.08,152.6,151.86,152.6,28866.0,147.6453,148.1501,147.4317,148.1501,28866.0
2024-09-16 09:50:00,152.52,153.39,152.51,153.14,31439.0,148.0725,148.9171,148.0627,148.6744,31439.0
2024-09-16 09:55:00,153.14,153.61,153.1,153.51,44225.0,148.6744,149.1307,148.6355,149.0336,44225.0
2024-09-16 10:00:00,153.56,153.74,152.67,153.08,42323.0,149.0821,149.2569,148.2181,148.6161,42323.0
2024-09-16 10:05:00,153.12,153.56,153.08,153.43,38754.0,148.655,149.0821,148.6161,148.9559,38754.0
2024-09-16 10:10:00,153.29,153.54,153.07,153.18,35213.0,148.82,149.0627,148.6064,148.7132,35213.0
2024-09-16 10:15:00,153.13,153.16,152.65,152.77,29238.0,148.6647,148.6938,148.1987,148.3152,29238.0
2024-09-16 10:20:00,152.69,152.78,152.34,152.35,21219.0,148.2375,148.3249,147.8977,147.9074,21219.0
2024-09-16 10:25:00,152.29,152.43,151.97,152.33,25530.0,147.8492,147.9851,147.5385,147.888,25530.0
2024-09-16 10:30:00,152.33,152.38,151.93,151.94,16830.0,147.888,147.9365,147.4997,147.5094,16830.0
2024-09-16 10:35:00,152.02,152.47,151.99,152.28,16012.0,147.587,148.0239,147.5579,147.8395,16012.0
2024-09-16 10:40:00,152.31,152.6,152.18,152.6,12978.0,147.8686,148.1501,147.7424,148.1501,12978.0
2024-09-16 10:45:00,152.56,152.74,152.4,152.46,9669.0,148.1113,148.286,147.956,148.0142,9669.0
2024-09-16 10:50:00,152.47,152.54,152.27,152.5,10439.0,148.0239,148.0919,147.8297,148.053,10439.0
2024-09-16 10:55:00,152.5,152.54,152.33,152.42,12859.0,148.053,148.0919,147.888,147.9754,12859.0
2024-09-16 11:00:00,152.45,152.46,152.13,152.13,9874.0,148.0045,148.0142,147.6938,147.6938,9874.0
2024-09-16 11:05:00,152.11,152.4,152.11,152.25,12004.0,147.6744,147.956,147.6744,147.8103,12004.0
2024-09-16 11:10:00,152.28,152.44,152.27,152.28,7864.0,147.8395,147.9948,147.8297,147.8395,7864.0
2024-09-16 11:15:00,152.24,152.33,152.12,152.12,22050.0,147.8006,147.888,147.6841,147.6841,22050.0
2024-09-16 11:20:00,152.07,152.14,151.74,151.77,15298.0,147.6356,147.7035,147.3152,147.3443,15298.0
2024-09-16 11:25:00,151.77,151.93,151.53,151.56,17648.0,147.3443,147.4997,147.1113,147.1404,17648.0
2024-09-16 11:30:00,151.52,151.56,151.3,151.4,10923.0,147.1016,147.1404,146.888,146.9851,10923.0
2024-09-16 11:35:00,151.38,151.61,151.36,151.45,14292.0,146.9657,147.189,146.9463,147.0337,14292.0
2024-09-16 11:40:00,151.51,151.58,151.38,151.57,10408.0,147.0919,147.1599,146.9657,147.1502,10408.0
2024-09-16 11:45:00,151.54,151.69,151.47,151.69,15879.0,147.121,147.2667,147.0531,147.2667,15879.0
2024-09-16 11:50:00,151.65,151.65,151.29,151.44,13468.0,147.2278,147.2278,146.8783,147.0239,13468.0
2024-09-16 11:55:00,151.47,151.5,151.17,151.22,7313.0,147.0531,147.0822,146.7618,146.8104,7313.0
2024-09-16 12:00:00,151.16,151.17,150.77,150.78,7431.0,146.7521,146.7618,146.3735,146.3832,7431.0
2024-09-16 12:05:00,150.77,150.88,150.71,150.86,20052.0,146.3735,146.4803,146.3152,146.4609,20052.0
2024-09-16 12:10:00,150.88,151.18,150.86,151.03,59170.0,146.4803,146.7715,146.4609,146.6259,59170.0
2024-09-16 12:15:00,151.0,151.36,151.0,151.31,22285.0,146.5968,146.9463,146.5968,146.8977,22285.0
2024-09-16 12:20:00,151.3,151.66,151.29,151.65,28462.0,146.888,147.2375,146.8783,147.2278,28462.0
2024-09-16 12:25:00,151.66,152.0,151.62,151.95,8846.0,147.2375,147.5676,147.1987,147.5191,8846.0
2024-09-16 12:30:00,151.89,151.98,151.79,151.97,15455.0,147.4608,147.5482,147.3637,147.5385,15455.0
2024-09-16 12:35:00,151.98,152.13,151.96,152.09,29644.0,147.5482,147.6938,147.5288,147.655,29644.0
2024-09-16 12:40:00,152.13,152.31,152.13,152.19,7390.0,147.6938,147.8686,147.6938,147.7521,7390.0
2024-09-16 12:45:00,152.24,152.25,152.09,152.25,10705.0,147.8006,147.8103,147.655,147.8103,10705.0
2024-09-16 12:50:00,152.21,152.28,152.02,152.22,6947.0,147.7715,147.8395,147.587,147.7812,6947.0
2024-09-16 12:55:00,152.21,152.35,152.19,152.21,3572.0,147.7715,147.9074,147.7521,147.7715,3572.0
2024-09-16 13:00:00,152.19,152.3,152.08,152.14,13858.0,147.7521,147.8589,147.6453,147.7035,13858.0
2024-09-16 13:05:00,152.17,152.2,152.08,152.2,11129.0,147.7327,147.7618,147.6453,147.7618,11129.0
2024-09-16 13:10:00,152.23,152.23,152.1,152.13,5603.0,147.7909,147.7909,147.6647,147.6938,5603.0
2024-09-16 13:15:00,152.17,152.17,152.08,152.16,30741.0,147.7327,147.7327,147.6453,147.7229,30741.0
2024-09-16 13:20:00,152.14,152.18,152.06,152.09,13394.0,147.7035,147.7424,147.6259,147.655,13394.0
2024-09-16 13:25:00,152.09,152.11,152.03,152.11,7789.0,147.655,147.6744,147.5967,147.6744,7789.0
2024-09-16 13:30:00,152.07,152.1,151.8,152.1,13095.0,147.6356,147.6647,147.3734,147.6647,13095.0
2024-09-16 13:35:00,152.08,152.26,152.0,152.26,8313.0,147.6453,147.82,147.5676,147.82,8313.0
2024-09-16 13:40:00,152.23,152.43,152.23,152.43,7948.0,147.7909,147.9851,147.7909,147.9851,7948.0
2024-09-16 13:45:00,152.42,152.5,152.1,152.12,14562.0,147.9754,148.053,147.6647,147.6841,14562.0
2024-09-16 13:50:00,152.09,152.12,151.99,152.07,9854.0,147.655,147.6841,147.5579,147.6356,9854.0
2024-09-16 13:55:00,152.09,152.23,152.0,152.23,7147.0,147.655,147.7909,147.5676,147.7909,7147.0
2024-09-16 14:00:00,152.19,152.34,152.18,152.34,4435.0,147.7521,147.8977,147.7424,147.8977,4435.0
2024-09-16 14:05:00,152.29,152.36,152.15,152.36,9942.0,147.8492,147.9171,147.7132,147.9171,9942.0
2024-09-16 14:10:00,152.39,152.58,152.38,152.51,10629.0,147.9462,148.1307,147.9365,148.0627,10629.0
2024-09-16 14:15:00,152.51,152.59,152.4,152.46,11500.0,148.0627,148.1404,147.956,148.0142,11500.0
2024-09-16 14:20:00,152.46,152.61,152.44,152.61,12824.0,148.0142,148.1598,147.9948,148.1598,12824.0
2024-09-16 14:25:00,152.59,152.9,152.59,152.86,18554.0,148.1404,148.4414,148.1404,148.4025,18554.0
2024-09-16 14:30:00,152.87,153.03,152.87,153.0,15319.0,148.4122,148.5676,148.4122,148.5385,15319.0
2024-09-16 14:35:00,153.0,153.07,152.96,153.06,12883.0,148.5385,148.6064,148.4996,148.5967,12883.0
2024-09-16 14:40:00,153.06,153.29,153.03,153.27,28680.0,148.5967,148.82,148.5676,148.8006,28680.0
2024-09-16 14:45:00,153.28,153.3,153.19,153.28,21782.0,148.8103,148.8297,148.7229,148.8103,21782.0
2024-09-16 14:50:00,153.26,153.46,153.25,153.31,27188.0,148.7909,148.985,148.7812,148.8394,27188.0
2024-09-16 14:55:00,153.31,153.37,153.17,153.35,22304.0,148.8394,148.8977,148.7035,148.8782,22304.0
2024-09-16 15:00:00,153.34,153.35,153.22,153.23,20684.0,148.8685,148.8782,148.752,148.7617,20684.0
2024-09-16 15:05:00,153.21,153.48,153.17,153.47,17840.0,148.7423,149.0045,148.7035,148.9947,17840.0
2024-09-16 15:10:00,153.48,153.54,153.34,153.46,20958.0,149.0045,149.0627,148.8685,148.985,20958.0
2024-09-16 15:15:00,153.44,153.69,153.44,153.69,16469.0,148.9656,149.2083,148.9656,149.2083,16469.0
2024-09-16 15:20:00,153.69,153.73,153.57,153.71,14511.0,149.2083,149.2472,149.0918,149.2278,14511.0
2024-09-16 15:25:00,153.71,153.73,153.57,153.62,22596.0,149.2278,149.2472,149.0918,149.1404,22596.0
2024-09-16 15:30:00,153.66,153.74,153.54,153.64,30816.0,149.1792,149.2569,149.0627,149.1598,30816.0
2024-09-16 15:35:00,153.63,153.69,153.28,153.33,35197.0,149.1501,149.2083,148.8103,148.8588,35197.0
2024-09-16 15:40:00,153.33,153.33,152.9,153.03,27018.0,148.8588,148.8588,148.4414,148.5676,27018.0
2024-09-16 15:45:00,153.04,153.18,152.99,153.06,28777.0,148.5773,148.7132,148.5287,148.5967,28777.0
2024-09-16 15:50:00,153.14,153.25,152.96,153.25,51661.0,148.6744,148.7812,148.4996,148.7812,51661.0
2024-09-16 15:55:00,153.24,153.24,152.8,152.88,246616.0,148.7715,148.7715,148.3443,148.422,246616.0
2024-09-17 09:30:00,152.94,153.11,152.62,152.88,47219.0,148.4802,148.6452,148.1695,148.422,47219.0
2024-09-17 09:35:00,152.92,152.92,152.51,152.66,48262.0,148.4608,148.4608,148.0627,148.2084,48262.0
2024-09-17 09:40:00,152.61,152.66,152.11,152.34,18564.0,148.1598,148.2084,147.6744,147.8977,18564.0
2024-09-17 09:45:00,152.3,152.4,151.55,151.98,70565.0,147.8589,147.956,147.1307,147.5482,70565.0
2024-09-17 09:50:00,151.89,152.01,151.76,151.84,28222.0,147.4608,147.5773,147.3346,147.4123,28222.0
2024-09-17 09:55:00,151.8,152.1,151.6,151.66,23691.0,147.3734,147.6647,147.1793,147.2375,23691.0
2024-09-17 10:00:00,151.7,151.75,151.33,151.46,17807.0,147.2764,147.3249,146.9172,147.0434,17807.0
2024-09-17 10:05:00,151.52,152.08,151.44,152.05,22895.0,147.1016,147.6453,147.0239,147.6162,22895.0
2024-09-17 10:10:00,152.04,152.24,151.93,152.09,17743.0,147.6064,147.8006,147.4997,147.655,17743.0
2024-09-17 10:15:00,152.09,152.45,152.0,152.43,17438.0,147.655,148.0045,147.5676,147.9851,17438.0
2024-09-17 10:20:00,152.43,152.49,152.13,152.43,13340.0,147.9851,148.0433,147.6938,147.9851,13340.0
2024-09-17 10:25:00,152.34,152.53,152.24,152.44,8448.0,147.8977,148.0822,147.8006,147.9948,8448.0
2024-09-17 10:30:00,152.45,152.86,152.45,152.8,20750.0,148.0045,148.4025,148.0045,148.3443,20750.0
2024-09-17 10:35:00,152.8,153.15,152.76,153.14,13253.0,148.3443,148.6841,148.3055,148.6744,13253.0
2024-09-17 10:40:00,153.11,153.2,152.83,153.06,59809.0,148.6452,148.7326,148.3734,148.5967,59809.0
2024-09-17 10:45:00,153.06,153.42,152.93,153.38,20101.0,148.5967,148.9462,148.4705,148.9074,20101.0
2024-09-17 10:50:00,153.38,153.69,153.33,153.47,16621.0,148.9074,149.2083,148.8588,148.9947,16621.0
2024-09-17 10:55:00,153.46,153.46,153.18,153.19,24418.0,148.985,148.985,148.7132,148.7229,24418.0
2024-09-17 11:00:00,153.17,153.17,152.83,152.89,22219.0,148.7035,148.7035,148.3734,148.4317,22219.0
2024-09-17 11:05:00,152.92,153.08,152.76,152.97,8397.0,148.4608,148.6161,148.3055,148.5093,8397.0
2024-09-17 11:10:00,152.93,153.04,152.8,153.0,9442.0,148.4705,148.5773,148.3443,148.5385,9442.0
2024-09-17 11:15:00,153.02,153.08,152.91,152.95,8705.0,148.5579,148.6161,148.4511,148.4899,8705.0
2024-09-17 11:20:00,152.95,153.04,152.73,152.94,22193.0,148.4899,148.5773,148.2763,148.4802,22193.0
2024-09-17 11:25:00,152.94,152.94,152.64,152.66,17309.0,148.4802,148.4802,148.189,148.2084,17309.0
2024-09-17 11:30:00,152.66,152.96,152.63,152.84,34506.0,148.2084,148.4996,148.1792,148.3831,34506.0
2024-09-17 11:35:00,152.84,152.84,152.46,152.58,9542.0,148.3831,148.3831,148.0142,148.1307,9542.0
2024-09-17 11:40:00,152.6,152.63,152.34,152.47,9070.0,148.1501,148.1792,147.8977,148.0239,9070.0
2024-09-17 11:45:00,152.47,152.48,152.29,152.42,14928.0,148.0239,148.0336,147.8492,147.9754,14928.0
2024-09-17 11:50:00,152.41,152.6,152.35,152.52,7693.0,147.9657,148.1501,147.9074,148.0725,7693.0
2024-09-17 11:55:00,152.52,152.6,152.41,152.43,5358.0,148.0725,148.1501,147.9657,147.9851,5358.0
2024-09-17 12:00:00,152.43,152.43,152.3,152.38,6732.0,147.9851,147.9851,147.8589,147.9365,6732.0
2024-09-17 12:05:00,152.38,152.39,152.22,152.23,5199.0,147.9365,147.9462,147.7812,147.7909,5199.0
2024-09-17 12:10:00,152.23,152.3,152.14,152.27,5683.0,147.7909,147.8589,147.7035,147.8297,5683.0
2024-09-17 12:15:00,152.2,152.37,152.15,152.26,7298.0,147.7618,147.9268,147.7132,147.82,7298.0
2024-09-17 12:20:00,152.24,152.3,152.14,152.26,8950.0,147.8006,147.8589,147.7035,147.82,8950.0
2024-09-17 12:25:00,152.28,152.3,151.91,152.08,12341.0,147.8395,147.8589,147.4802,147.6453,12341.0
2024-09-17 12:30:00,152.03,152.05,151.91,152.04,10909.0,147.5967,147.6162,147.4802,147.6064,10909.0
2024-09-17 12:35:00,152.02,152.02,151.78,151.84,6248.0,147.587,147.587,147.354,147.4123,6248.0
2024-09-17 12:40:00,151.85,151.92,151.76,151.78,6436.0,147.422,147.4899,147.3346,147.354,6436.0
2024-09-17 12:45:00,151.82,151.84,151.32,151.32,10617.0,147.3929,147.4123,146.9074,146.9074,10617.0
2024-09-17 12:50:00,151.21,151.36,151.07,151.31,19008.0,146.8007,146.9463,146.6647,146.8977,19008.0
2024-09-17 12:55:00,151.3,151.63,151.19,151.43,17899.0,146.888,147.2084,146.7812,147.0142,17899.0
2024-09-17 13:00:00,151.44,151.54,151.27,151.33,4923.0,147.0239,147.121,146.8589,146.9172,4923.0
2024-09-17 13:05:00,151.33,151.39,151.3,151.39,4641.0,146.9172,146.9754,146.888,146.9754,4641.0
2024-09-17 13:10:00,151.38,151.49,151.25,151.31,5851.0,146.9657,147.0725,146.8395,146.8977,5851.0
2024-09-17 13:15:00,151.35,151.6,151.31,151.6,7307.0,146.9366,147.1793,146.8977,147.1793,7307.0
2024-09-17 13:20:00,151.54,151.98,151.54,151.97,12947.0,147.121,147.5482,147.121,147.5385,12947.0
2024-09-17 13:25:00,151.96,151.97,151.8,151.85,8266.0,147.5288,147.5385,147.3734,147.422,8266.0
2024-09-17 13:30:00,151.81,151.91,151.74,151.76,14295.0,147.3832,147.4802,147.3152,147.3346,14295.0
2024-09-17 13:35:00,151.79,151.88,151.79,151.84,6431.0,147.3637,147.4511,147.3637,147.4123,6431.0
2024-09-17 13:40:00,151.81,151.85,151.67,151.73,15332.0,147.3832,147.422,147.2472,147.3055,15332.0
2024-09-17 13:45:00,151.73,151.98,151.68,151.93,9834.0,147.3055,147.5482,147.2569,147.4997,9834.0
2024-09-17 13:50:00,151.96,152.2,151.96,152.14,9316.0,147.5288,147.7618,147.5288,147.7035,9316.0
2024-09-17 13:55:00,152.1,152.1,151.93,152.0,7946.0,147.6647,147.6647,147.4997,147.5676,7946.0
2024-09-17 14:00:00,151.98,152.01,151.89,151.99,5385.0,147.5482,147.5773,147.4608,147.5579,5385.0
2024-09-17 14:05:00,151.97,152.0,151.89,151.97,13700.0,147.5385,147.5676,147.4608,147.5385,13700.0
2024-09-17 14:10:00,151.96,151.99,151.72,151.72,9315.0,147.5288,147.5579,147.2958,147.2958,9315.0
2024-09-17 14:15:00,151.76,151.81,151.67,151.71,4760.0,147.3346,147.3832,147.2472,147.2861,4760.0
2024-09-17 14:20:00,151.75,151.82,151.72,151.79,6080.0,147.3249,147.3929,147.2958,147.3637,6080.0
2024-09-17 14:25:00,151.79,151.84,151.72,151.75,6624.0,147.3637,147.4123,147.2958,147.3249,6624.0
2024-09-17 14:30:00,151.72,151.81,151.66,151.77,7382.0,147.2958,147.3832,147.2375,147.3443,7382.0
2024-09-17 14:35:00,151.75,151.82,151.75,151.8,8169.0,147.3249,147.3929,147.3249,147.3734,8169.0
2024-09-17 14:40:00,151.8,151.86,151.78,151.83,6282.0,147.3734,147.4317,147.354,147.4026,6282.0
2024-09-17 14:45:00,151.81,151.83,151.49,151.52,9791.0,147.3832,147.4026,147.0725,147.1016,9791.0
2024-09-17 14:50:00,151.55,151.61,151.43,151.59,25400.0,147.1307,147.189,147.0142,147.1696,25400.0
2024-09-17 14:55:00,151.59,151.64,151.48,151.59,11143.0,147.1696,147.2181,147.0628,147.1696,11143.0
2024-09-17 15:00:00,151.57,151.65,151.47,151.5,7265.0,147.1502,147.2278,147.0531,147.0822,7265.0
2024-09-17 15:05:00,151.49,151.55,151.4,151.55,10869.0,147.0725,147.1307,146.9851,147.1307,10869.0
2024-09-17 15:10:00,151.53,151.68,151.52,151.68,8785.0,147.1113,147.2569,147.1016,147.2569,8785.0
2024-09-17 15:15:00,151.68,151.7,151.56,151.64,11042.0,147.2569,147.2764,147.1404,147.2181,11042.0
2024-09-17 15:20:00,151.63,151.64,151.33,151.44,14364.0,147.2084,147.2181,146.9172,147.0239,14364.0
2024-09-17 15:25:00,151.44,151.62,151.35,151.57,20152.0,147.0239,147.1987,146.9366,147.1502,20152.0
2024-09-17 15:30:00,151.57,151.57,151.34,151.36,10650.0,147.1502,147.1502,146.9269,146.9463,10650.0
2024-09-17 15:35:00,151.36,151.47,151.25,151.41,15186.0,146.9463,147.0531,146.8395,146.9948,15186.0
2024-09-17 15:40:00,151.35,151.63,151.35,151.63,16167.0,146.9366,147.2084,146.9366,147.2084,16167.0
2024-09-17 15:45:00,151.62,151.71,151.54,151.66,97143.0,147.1987,147.2861,147.121,147.2375,97143.0
2024-09-17 15:50:00,151.68,151.97,151.63,151.94,46881.0,147.2569,147.5385,147.2084,147.5094,46881.0
2024-09-17 15:55:00,151.97,152.33,151.87,152.05,130993.0,147.5385,147.888,147.4414,147.6162,130993.0
2024-09-18 09:30:00,152.49,153.61,152.4,153.21,28438.0,148.0433,149.1307,147.956,148.7423,28438.0
2024-09-18 09:35:00,153.15,153.58,153.15,153.56,8082.0,148.6841,149.1015,148.6841,149.0821,8082.0
2024-09-18 09:40:00,153.53,153.75,153.36,153.67,11995.0,149.053,149.2666,148.888,149.1889,11995.0
2024-09-18 09:45:00,153.55,153.87,153.55,153.79,16193.0,149.0724,149.3831,149.0724,149.3054,16193.0
2024-09-18 09:50:00,153.75,153.75,153.1,153.12,23184.0,149.2666,149.2666,148.6355,148.655,23184.0
2024-09-18 09:55:00,153.22,153.38,153.12,153.31,9638.0,148.752,148.9074,148.655,148.8394,9638.0
2024-09-18 10:00:00,153.15,153.27,153.05,153.18,11062.0,148.6841,148.8006,148.587,148.7132,11062.0
2024-09-18 10:05:00,153.13,153.13,152.81,152.95,16792.0,148.6647,148.6647,148.354,148.4899,16792.0
2024-09-18 10:10:00,152.94,153.14,152.82,153.03,18564.0,148.4802,148.6744,148.3637,148.5676,18564.0
2024-09-18 10:15:00,153.03,153.49,152.96,153.47,12664.0,148.5676,149.0142,148.4996,148.9947,12664.0
2024-09-18 10:20:00,153.35,153.5,153.27,153.31,2820.0,148.8782,149.0239,148.8006,148.8394,2820.0
2024-09-18 10:25:00,153.29,153.32,153.09,153.32,2369.0,148.82,148.8491,148.6258,148.8491,2369.0
2024-09-18 10:30:00,153.2,153.27,153.1,153.1,4375.0,148.7326,148.8006,148.6355,148.6355,4375.0
2024-09-18 10:35:00,153.15,153.38,153.14,153.3,11216.0,148.6841,148.9074,148.6744,148.8297,11216.0
2024-09-18 10:40:00,153.31,153.67,153.31,153.58,8816.0,148.8394,149.1889,148.8394,149.1015,8816.0
2024-09-18 10:45:00,153.57,153.72,153.54,153.63,4868.0,149.0918,149.2375,149.0627,149.1501,4868.0
2024-09-18 10:50:00,153.67,153.68,153.54,153.57,6764.0,149.1889,149.1986,149.0627,149.0918,6764.0
2024-09-18 10:55:00,153.54,153.97,153.54,153.75,11153.0,149.0627,149.4802,149.0627,149.2666,11153.0
2024-09-18 11:00:00,153.74,153.84,153.61,153.61,6596.0,149.2569,149.354,149.1307,149.1307,6596.0
2024-09-18 11:05:00,153.62,153.71,153.57,153.71,4412.0,149.1404,149.2278,149.0918,149.2278,4412.0
2024-09-18 11:10:00,153.71,153.75,153.61,153.69,4621.0,149.2278,149.2666,149.1307,149.2083,4621.0
2024-09-18 11:15:00,153.72,153.82,153.6,153.82,2980.0,149.2375,149.3345,149.121,149.3345,2980.0
2024-09-18 11:20:00,153.83,153.86,153.53,153.55,11570.0,149.3443,149.3734,149.053,149.0724,11570.0
2024-09-18 11:25:00,153.49,153.56,153.47,153.47,6554.0,149.0142,149.0821,148.9947,148.9947,6554.0
2024-09-18 11:30:00,153.46,153.73,153.24,153.72,21719.0,148.985,149.2472,148.7715,149.2375,21719.0
2024-09-18 11:35:00,153.75,153.94,153.65,153.86,10110.0,149.2666,149.451,149.1695,149.3734,10110.0
2024-09-18 11:40:00,153.84,154.16,153.84,154.1,19715.0,149.354,149.6646,149.354,149.6064,19715.0
2024-09-18 11:45:00,154.11,154.15,153.88,153.91,11371.0,149.6161,149.6549,149.3928,149.4219,11371.0
2024-09-18 11:50:00,153.96,154.18,153.96,154.08,7136.0,149.4705,149.684,149.4705,149.587,7136.0
2024-09-18 11:55:00,154.1,154.18,153.76,154.02,12226.0,149.6064,149.684,149.2763,149.5287,12226.0
2024-09-18 12:00:00,154.06,154.13,153.98,153.99,14235.0,149.5675,149.6355,149.4899,149.4996,14235.0
2024-09-18 12:05:00,153.99,154.13,153.8,153.81,24460.0,149.4996,149.6355,149.3151,149.3248,24460.0
2024-09-18 12:10:00,153.79,153.95,153.78,153.87,12675.0,149.3054,149.4608,149.2957,149.3831,12675.0
2024-09-18 12:15:00,153.83,153.94,153.67,153.68,19640.0,149.3443,149.451,149.1889,149.1986,19640.0
2024-09-18 12:20:00,153.64,153.83,153.61,153.61,10417.0,149.1598,149.3443,149.1307,149.1307,10417.0
2024-09-18 12:25:00,153.71,153.81,153.69,153.72,3969.0,149.2278,149.3248,149.2083,149.2375,3969.0
2024-09-18 12:30:00,153.66,153.7,153.56,153.7,3613.0,149.1792,149.218,149.0821,149.218,3613.0
2024-09-18 12:35:00,153.72,153.79,153.68,153.77,5224.0,149.2375,149.3054,149.1986,149.286,5224.0
2024-09-18 12:40:00,153.77,154.0,153.76,153.9,8515.0,149.286,149.5093,149.2763,149.4122,8515.0
2024-09-18 12:45:00,153.9,154.05,153.78,153.78,5817.0,149.4122,149.5578,149.2957,149.2957,5817.0
2024-09-18 12:50:00,153.87,153.97,153.85,153.92,4952.0,149.3831,149.4802,149.3637,149.4316,4952.0
2024-09-18 12:55:00,153.93,154.04,153.92,154.0,5590.0,149.4413,149.5481,149.4316,149.5093,5590.0
2024-09-18 13:00:00,154.04,154.14,153.99,154.03,6476.0,149.5481,149.6452,149.4996,149.5384,6476.0
2024-09-18 13:05:00,154.08,154.22,154.07,154.12,17801.0,149.587,149.7229,149.5773,149.6258,17801.0
2024-09-18 13:10:00,154.15,154.22,154.11,154.14,14900.0,149.6549,149.7229,149.6161,149.6452,14900.0
2024-09-18 13:15:00,154.16,154.24,154.11,154.24,12817.0,149.6646,149.7423,149.6161,149.7423,12817.0
2024-09-18 13:20:00,154.25,154.28,153.91,153.92,24331.0,149.752,149.7811,149.4219,149.4316,24331.0
2024-09-18 13:25:00,153.9,154.04,153.8,153.81,11608.0,149.4122,149.5481,149.3151,149.3248,11608.0
2024-09-18 13:30:00,153.81,153.84,153.77,153.77,4585.0,149.3248,149.354,149.286,149.286,4585.0
2024-09-18 13:35:00,153.78,153.83,153.63,153.77,9803.0,149.2957,149.3443,149.1501,149.286,9803.0
2024-09-18 13:40:00,153.74,153.77,153.35,153.4,8252.0,149.2569,149.286,148.8782,148.9268,8252.0
2024-09-18 13:45:00,153.44,153.55,153.13,153.19,13763.0,148.9656,149.0724,148.6647,148.7229,13763.0
2024-09-18 13:50:00,153.13,153.15,153.01,153.12,5315.0,148.6647,148.6841,148.5482,148.655,5315.0
2024-09-18 13:55:00,153.12,153.12,152.94,152.97,8190.0,148.655,148.655,148.4802,148.5093,8190.0
2024-09-18 14:00:00,152.9,154.8,152.81,154.12,29206.0,148.4414,150.286,148.354,149.6258,29206.0
2024-09-18 14:05:00,154.06,154.19,153.5,153.59,52013.0,149.5675,149.6938,149.0239,149.1113,52013.0
2024-09-18 14:10:00,153.59,153.59,152.89,153.25,20265.0,149.1113,149.1113,148.4317,148.7812,20265.0
2024-09-18 14:15:00,153.31,153.87,153.27,153.77,11589.0,148.8394,149.3831,148.8006,149.286,11589.0
2024-09-18 14:20:00,153.79,154.08,153.55,154.08,14809.0,149.3054,149.587,149.0724,149.587,14809.0
2024-09-18 14:25:00,154.08,154.4,154.02,154.37,19485.0,149.587,149.8976,149.5287,149.8685,19485.0
2024-09-18 14:30:00,154.36,155.64,154.27,155.47,88122.0,149.8588,151.1015,149.7714,150.9364,88122.0
2024-09-18 14:35:00,155.48,156.05,155.17,155.78,99775.0,150.9461,151.4995,150.6452,151.2374,99775.0
2024-09-18 14:40:00,155.88,155.88,154.9,154.91,57506.0,151.3345,151.3345,150.383,150.3928,57506.0
2024-09-18 14:45:00,154.96,155.73,154.89,155.28,39380.0,150.4413,151.1888,150.3733,150.752,39380.0
2024-09-18 14:50:00,155.28,155.75,155.19,155.57,22682.0,150.752,151.2083,150.6646,151.0335,22682.0
2024-09-18 14:55:00,155.53,155.68,155.1,155.14,48686.0,150.9947,151.1403,150.5772,150.6161,48686.0
2024-09-18 15:00:00,155.13,155.28,154.61,154.69,97964.0,150.6063,150.752,150.1015,150.1792,97964.0
2024-09-18 15:05:00,154.69,154.9,154.38,154.72,23071.0,150.1792,150.383,149.8782,150.2083,23071.0
2024-09-18 15:10:00,154.72,155.69,154.59,155.63,24080.0,150.2083,151.15,150.0821,151.0918,24080.0
2024-09-18 15:15:00,155.55,155.57,155.0,155.09,19194.0,151.0141,151.0335,150.4801,150.5675,19194.0
2024-09-18 15:20:00,155.1,155.17,154.26,154.69,51088.0,150.5772,150.6452,149.7617,150.1792,51088.0
2024-09-18 15:25:00,154.75,155.29,154.66,154.84,14676.0,150.2374,150.7617,150.15,150.3248,14676.0
2024-09-18 15:30:00,154.84,154.98,154.0,154.05,18259.0,150.3248,150.4607,149.5093,149.5578,18259.0
2024-09-18 15:35:00,153.97,154.27,153.77,154.15,25213.0,149.4802,149.7714,149.286,149.6549,25213.0
2024-09-18 15:40:00,154.2,154.21,153.71,153.72,37218.0,149.7035,149.7132,149.2278,149.2375,37218.0
2024-09-18 15:45:00,153.6,154.1,153.55,154.02,63122.0,149.121,149.6064,149.0724,149.5287,63122.0
2024-09-18 15:50:00,154.02,154.04,153.37,153.49,77778.0,149.5287,149.5481,148.8977,149.0142,77778.0
2024-09-18 15:55:00,153.5,153.64,153.37,153.62,202202.0,149.0239,149.1598,148.8977,149.1404,202202.0
2024-09-19 09:30:00,156.58,156.93,155.83,156.38,73809.0,152.0141,152.3539,151.2859,151.8199,73809.0
2024-09-19 09:35:00,156.37,156.49,155.4,155.4,36086.0,151.8102,151.9267,150.8685,150.8685,36086.0
2024-09-19 09:40:00,155.44,155.76,155.12,155.44,33513.0,150.9073,151.218,150.5966,150.9073,33513.0
2024-09-19 09:45:00,155.35,155.65,155.18,155.34,75256.0,150.8199,151.1112,150.6549,150.8102,75256.0
2024-09-19 09:50:00,155.46,155.75,155.0,155.44,72961.0,150.9267,151.2083,150.4801,150.9073,72961.0
2024-09-19 09:55:00,155.43,156.46,155.37,156.16,67915.0,150.8976,151.8976,150.8393,151.6063,67915.0
2024-09-19 10:00:00,156.24,156.4,155.84,155.95,25871.0,151.684,151.8393,151.2956,151.4024,25871.0
2024-09-19 10:05:00,156.03,156.03,155.17,155.2,10473.0,151.4801,151.4801,150.6452,150.6743,10473.0
2024-09-19 10:10:00,155.19,155.47,155.07,155.23,34529.0,150.6646,150.9364,150.5481,150.7034,34529.0
2024-09-19 10:15:00,155.23,155.58,155.06,155.5,21925.0,150.7034,151.0432,150.5384,150.9656,21925.0
2024-09-19 10:20:00,155.41,155.45,155.16,155.18,29422.0,150.8782,150.917,150.6355,150.6549,29422.0
2024-09-19 10:25:00,155.18,155.88,155.17,155.8,31104.0,150.6549,151.3345,150.6452,151.2568,31104.0
2024-09-19 10:30:00,155.81,156.29,155.79,156.22,22964.0,151.2665,151.7325,151.2471,151.6646,22964.0
2024-09-19 10:35:00,156.21,156.35,156.09,156.34,25124.0,151.6548,151.7908,151.5383,151.7811,25124.0
2024-09-19 10:40:00,156.36,156.5,156.28,156.35,56654.0,151.8005,151.9364,151.7228,151.7908,56654.0
2024-09-19 10:45:00,156.34,156.52,156.19,156.34,74300.0,151.7811,151.9558,151.6354,151.7811,74300.0
2024-09-19 10:50:00,156.36,156.43,156.19,156.35,50343.0,151.8005,151.8684,151.6354,151.7908,50343.0
2024-09-19 10:55:00,156.34,156.42,156.18,156.26,62898.0,151.7811,151.8587,151.6257,151.7034,62898.0
2024-09-19 11:00:00,156.28,156.67,156.28,156.64,35484.0,151.7228,152.1014,151.7228,152.0723,35484.0
2024-09-19 11:05:00,156.61,156.75,156.46,156.54,33962.0,152.0432,152.1791,151.8976,151.9752,33962.0
2024-09-19 11:10:00,156.55,156.78,156.52,156.69,30652.0,151.9849,152.2082,151.9558,152.1209,30652.0
2024-09-19 11:15:00,156.67,156.91,156.66,156.72,24961.0,152.1014,152.3344,152.0917,152.15,24961.0
2024-09-19 11:20:00,156.71,157.0,156.69,156.73,25863.0,152.1403,152.4218,152.1209,152.1597,25863.0
2024-09-19 11:25:00,156.72,156.81,156.58,156.66,31917.0,152.15,152.2374,152.0141,152.0917,31917.0
2024-09-19 11:30:00,156.66,156.7,156.22,156.25,40063.0,152.0917,152.1306,151.6646,151.6937,40063.0
2024-09-19 11:35:00,156.25,156.65,156.23,156.56,40955.0,151.6937,152.082,151.6743,151.9946,40955.0
2024-09-19 11:40:00,156.56,156.76,156.56,156.58,29937.0,151.9946,152.1888,151.9946,152.0141,29937.0
2024-09-19 11:45:00,156.58,156.72,156.37,156.72,36288.0,152.0141,152.15,151.8102,152.15,36288.0
2024-09-19 11:50:00,156.73,156.74,156.24,156.64,28898.0,152.1597,152.1694,151.684,152.0723,28898.0
2024-09-19 11:55:00,156.66,156.8,156.62,156.64,14219.0,152.0917,152.2276,152.0529,152.0723,14219.0
2024-09-19 12:00:00,156.67,156.67,156.3,156.31,14343.0,152.1014,152.1014,151.7422,151.7519,14343.0
2024-09-19 12:05:00,156.29,156.46,156.19,156.46,15292.0,151.7325,151.8976,151.6354,151.8976,15292.0
2024-09-19 12:10:00,156.46,156.46,156.18,156.32,14325.0,151.8976,151.8976,151.6257,151.7616,14325.0
2024-09-19 12:15:00,156.3,156.48,156.3,156.45,10364.0,151.7422,151.917,151.7422,151.8879,10364.0
2024-09-19 12:20:00,156.46,156.71,156.45,156.55,36279.0,151.8976,152.1403,151.8879,151.9849,36279.0
2024-09-19 12:25:00,156.55,156.7,156.46,156.47,10459.0,151.9849,152.1306,151.8976,151.9073,10459.0
2024-09-19 12:30:00,156.47,156.65,156.47,156.56,12675.0,151.9073,152.082,151.9073,151.9946,12675.0
2024-09-19 12:35:00,156.55,156.69,156.55,156.61,15868.0,151.9849,152.1209,151.9849,152.0432,15868.0
2024-09-19 12:40:00,156.59,156.73,156.51,156.69,16728.0,152.0238,152.1597,151.9461,152.1209,16728.0
2024-09-19 12:45:00,156.68,156.78,156.64,156.67,10986.0,152.1111,152.2082,152.0723,152.1014,10986.0
2024-09-19 12:50:00,156.68,156.83,156.64,156.65,17007.0,152.1111,152.2568,152.0723,152.082,17007.0
2024-09-19 12:55:00,156.67,156.75,156.63,156.64,21464.0,152.1014,152.1791,152.0626,152.0723,21464.0
2024-09-19 13:00:00,156.67,156.98,156.66,156.94,52441.0,152.1014,152.4024,152.0917,152.3636,52441.0
2024-09-19 13:05:00,156.94,157.29,156.91,157.28,61321.0,152.3636,152.7034,152.3344,152.6936,61321.0
2024-09-19 13:10:00,157.22,157.39,157.09,157.09,40486.0,152.6354,152.8004,152.5092,152.5092,40486.0
2024-09-19 13:15:00,156.99,157.05,156.83,157.03,10736.0,152.4121,152.4704,152.2568,152.4509,10736.0
2024-09-19 13:20:00,157.04,157.06,156.69,156.77,13613.0,152.4606,152.4801,152.1209,152.1985,13613.0
2024-09-19 13:25:00,156.82,157.16,156.82,157.16,16330.0,152.2471,152.5771,152.2471,152.5771,16330.0
2024-09-19 13:30:00,157.17,157.27,157.16,157.16,22018.0,152.5869,152.6839,152.5771,152.5771,22018.0
2024-09-19 13:35:00,157.15,157.29,157.07,157.11,15867.0,152.5674,152.7034,152.4898,152.5286,15867.0
2024-09-19 13:40:00,157.11,157.26,157.06,157.22,12733.0,152.5286,152.6742,152.4801,152.6354,12733.0
2024-09-19 13:45:00,157.25,157.37,157.22,157.26,12335.0,152.6645,152.781,152.6354,152.6742,12335.0
2024-09-19 13:50:00,157.22,157.28,157.17,157.26,9088.0,152.6354,152.6936,152.5869,152.6742,9088.0
2024-09-19 13:55:00,157.27,157.29,157.18,157.25,18810.0,152.6839,152.7034,152.5966,152.6645,18810.0
2024-09-19 14:00:00,157.25,157.33,157.16,157.18,20982.0,152.6645,152.7422,152.5771,152.5966,20982.0
2024-09-19 14:05:00,157.2,157.27,157.09,157.13,22741.0,152.616,152.6839,152.5092,152.548,22741.0
2024-09-19 14:10:00,157.09,157.14,156.88,156.88,17249.0,152.5092,152.5577,152.3053,152.3053,17249.0
2024-09-19 14:15:00,156.76,156.76,156.42,156.46,30966.0,152.1888,152.1888,151.8587,151.8976,30966.0
2024-09-19 14:20:00,156.46,156.64,156.31,156.61,18203.0,151.8976,152.0723,151.7519,152.0432,18203.0
2024-09-19 14:25:00,156.59,156.72,156.49,156.64,18698.0,152.0238,152.15,151.9267,152.0723,18698.0
2024-09-19 14:30:00,156.62,156.76,156.57,156.76,17876.0,152.0529,152.1888,152.0044,152.1888,17876.0
2024-09-19 14:35:00,156.72,156.93,156.69,156.92,20804.0,152.15,152.3539,152.1209,152.3441,20804.0
2024-09-19 14:40:00,156.92,156.95,156.72,156.9,15172.0,152.3441,152.3733,152.15,152.3247,15172.0
2024-09-19 14:45:00,156.9,156.92,156.62,156.63,14329.0,152.3247,152.3441,152.0529,152.0626,14329.0
2024-09-19 14:50:00,156.63,156.82,156.42,156.81,21657.0,152.0626,152.2471,151.8587,152.2374,21657.0
2024-09-19 14:55:00,156.81,156.87,156.75,156.85,23730.0,152.2374,152.2956,152.1791,152.2762,23730.0
2024-09-19 15:00:00,156.86,156.94,156.65,156.81,44306.0,152.2859,152.3636,152.082,152.2374,44306.0
2024-09-19 15:05:00,156.83,156.86,156.6,156.69,18584.0,152.2568,152.2859,152.0335,152.1209,18584.0
2024-09-19 15:10:00,156.7,156.92,156.69,156.85,25030.0,152.1306,152.3441,152.1209,152.2762,25030.0
2024-09-19 15:15:00,156.87,156.94,156.8,156.85,27978.0,152.2956,152.3636,152.2276,152.2762,27978.0
2024-09-19 15:20:00,156.84,156.96,156.62,156.89,30779.0,152.2665,152.383,152.0529,152.315,30779.0
2024-09-19 15:25:00,156.88,156.98,156.82,156.97,31532.0,152.3053,152.4024,152.2471,152.3927,31532.0
2024-09-19 15:30:00,156.94,157.01,156.8,156.83,26818.0,152.3636,152.4315,152.2276,152.2568,26818.0
2024-09-19 15:35:00,156.83,156.99,156.8,156.83,30118.0,152.2568,152.4121,152.2276,152.2568,30118.0
2024-09-19 15:40:00,156.87,157.04,156.84,157.0,41362.0,152.2956,152.4606,152.2665,152.4218,41362.0
2024-09-19 15:45:00,157.0,157.16,156.84,156.95,88021.0,152.4218,152.5771,152.2665,152.3733,88021.0
2024-09-19 15:50:00,156.94,156.98,156.55,156.86,61276.0,152.3636,152.4024,151.9849,152.2859,61276.0
2024-09-19 15:55:00,156.83,156.84,156.34,156.53,237819.0,152.2568,152.2665,151.7811,151.9655,237819.0
2024-09-20 09:30:00,156.9,157.39,155.33,155.42,418983.0,152.3247,152.8004,150.8005,150.8879,418983.0
2024-09-20 09:35:00,155.34,155.79,155.34,155.61,15181.0,150.8102,151.2471,150.8102,151.0723,15181.0
2024-09-20 09:40:00,155.6,155.76,155.22,155.31,24122.0,151.0626,151.218,150.6937,150.7811,24122.0
2024-09-20 09:45:00,155.31,155.35,154.87,154.93,22954.0,150.7811,150.8199,150.3539,150.4122,22954.0
2024-09-20 09:50:00,154.95,155.26,154.75,154.98,28312.0,150.4316,150.7326,150.2374,150.4607,28312.0
2024-09-20 09:55:00,155.04,155.1,154.8,155.06,17379.0,150.519,150.5772,150.286,150.5384,17379.0
2024-09-20 10:00:00,155.02,155.16,154.5,154.56,16329.0,150.4996,150.6355,149.9947,150.053,16329.0
2024-09-20 10:05:00,154.61,154.72,154.47,154.5,10851.0,150.1015,150.2083,149.9656,149.9947,10851.0
2024-09-20 10:10:00,154.49,154.68,154.35,154.45,27603.0,149.985,150.1695,149.8491,149.9462,27603.0
2024-09-20 10:15:00,154.42,155.06,154.42,155.06,20562.0,149.917,150.5384,149.917,150.5384,20562.0
2024-09-20 10:20:00,155.0,155.23,154.95,154.95,14179.0,150.4801,150.7034,150.4316,150.4316,14179.0
2024-09-20 10:25:00,155.02,155.18,154.99,155.18,13959.0,150.4996,150.6549,150.4704,150.6549,13959.0
2024-09-20 10:30:00,155.12,155.26,154.96,155.04,21094.0,150.5966,150.7326,150.4413,150.519,21094.0
2024-09-20 10:35:00,155.02,155.02,154.74,154.93,18227.0,150.4996,150.4996,150.2277,150.4122,18227.0
2024-09-20 10:40:00,154.92,154.98,154.66,154.76,20706.0,150.4025,150.4607,150.15,150.2471,20706.0
2024-09-20 10:45:00,154.76,154.9,154.68,154.81,35584.0,150.2471,150.383,150.1695,150.2957,35584.0
2024-09-20 10:50:00,154.76,154.76,154.46,154.5,19872.0,150.2471,150.2471,149.9559,149.9947,19872.0
2024-09-20 10:55:00,154.5,154.8,154.44,154.66,17449.0,149.9947,150.286,149.9365,150.15,17449.0
2024-09-20 11:00:00,154.69,154.71,154.54,154.56,14871.0,150.1792,150.1986,150.0335,150.053,14871.0
2024-09-20 11:05:00,154.58,154.78,154.53,154.77,8289.0,150.0724,150.2665,150.0238,150.2568,8289.0
2024-09-20 11:10:00,154.76,155.09,154.76,154.91,19352.0,150.2471,150.5675,150.2471,150.3928,19352.0
2024-09-20 11:15:00,154.94,155.16,154.9,155.12,8464.0,150.4219,150.6355,150.383,150.5966,8464.0
2024-09-20 11:20:00,155.13,155.24,154.95,155.04,12203.0,150.6063,150.7131,150.4316,150.519,12203.0
2024-09-20 11:25:00,155.02,155.17,154.96,155.13,12986.0,150.4996,150.6452,150.4413,150.6063,12986.0
2024-09-20 11:30:00,155.12,155.17,155.0,155.16,15664.0,150.5966,150.6452,150.4801,150.6355,15664.0
2024-09-20 11:35:00,155.15,155.22,155.03,155.22,12494.0,150.6258,150.6937,150.5093,150.6937,12494.0
2024-09-20 11:40:00,155.22,155.46,155.22,155.4,14607.0,150.6937,150.9267,150.6937,150.8685,14607.0
2024-09-20 11:45:00,155.42,155.43,155.14,155.22,12247.0,150.8879,150.8976,150.6161,150.6937,12247.0
2024-09-20 11:50:00,155.2,155.26,155.08,155.12,14061.0,150.6743,150.7326,150.5578,150.5966,14061.0
2024-09-20 11:55:00,155.11,155.38,155.04,155.08,10876.0,150.5869,150.8491,150.519,150.5578,10876.0
2024-09-20 12:00:00,155.03,155.06,154.92,155.01,11504.0,150.5093,150.5384,150.4025,150.4898,11504.0
2024-09-20 12:05:00,154.99,155.01,154.78,154.89,17199.0,150.4704,150.4898,150.2665,150.3733,17199.0
2024-09-20 12:10:00,154.91,154.95,154.75,154.93,7883.0,150.3928,150.4316,150.2374,150.4122,7883.0
2024-09-20 12:15:00,154.92,154.99,154.81,154.95,6588.0,150.4025,150.4704,150.2957,150.4316,6588.0
2024-09-20 12:20:00,154.9,155.1,154.9,155.0,19396.0,150.383,150.5772,150.383,150.4801,19396.0
2024-09-20 12:25:00,155.0,155.16,154.98,155.09,11801.0,150.4801,150.6355,150.4607,150.5675,11801.0
2024-09-20 12:30:00,155.08,155.19,155.01,155.13,8968.0,150.5578,150.6646,150.4898,150.6063,8968.0
2024-09-20 12:35:00,155.14,155.24,155.07,155.12,6946.0,150.6161,150.7131,150.5481,150.5966,6946.0
2024-09-20 12:40:00,155.17,155.19,155.1,155.14,9078.0,150.6452,150.6646,150.5772,150.6161,9078.0
2024-09-20 12:45:00,155.18,155.19,155.0,155.1,14495.0,150.6549,150.6646,150.4801,150.5772,14495.0
2024-09-20 12:50:00,155.11,155.15,154.99,154.99,7606.0,150.5869,150.6258,150.4704,150.4704,7606.0
2024-09-20 12:55:00,155.03,155.14,154.99,155.03,10491.0,150.5093,150.6161,150.4704,150.5093,10491.0
2024-09-20 13:00:00,155.02,155.13,155.01,155.03,6978.0,150.4996,150.6063,150.4898,150.5093,6978.0
2024-09-20 13:05:00,155.02,155.09,154.98,155.07,7269.0,150.4996,150.5675,150.4607,150.5481,7269.0
2024-09-20 13:10:00,155.08,155.15,155.03,155.03,10164.0,150.5578,150.6258,150.5093,150.5093,10164.0
2024-09-20 13:15:00,155.05,155.31,155.04,155.26,10407.0,150.5287,150.7811,150.519,150.7326,10407.0
2024-09-20 13:20:00,155.25,155.27,155.08,155.09,6622.0,150.7228,150.7423,150.5578,150.5675,6622.0
2024-09-20 13:25:00,155.09,155.14,155.0,155.07,8300.0,150.5675,150.6161,150.4801,150.5481,8300.0
2024-09-20 13:30:00,155.06,155.17,155.02,155.16,10812.0,150.5384,150.6452,150.4996,150.6355,10812.0
2024-09-20 13:35:00,155.14,155.2,155.06,155.09,7443.0,150.6161,150.6743,150.5384,150.5675,7443.0
2024-09-20 13:40:00,155.1,155.27,155.1,155.24,9040.0,150.5772,150.7423,150.5772,150.7131,9040.0
2024-09-20 13:45:00,155.22,155.22,155.12,155.19,10622.0,150.6937,150.6937,150.5966,150.6646,10622.0
2024-09-20 13:50:00,155.21,155.21,154.97,154.99,14136.0,150.684,150.684,150.451,150.4704,14136.0
2024-09-20 13:55:00,155.01,155.04,154.94,155.03,9808.0,150.4898,150.519,150.4219,150.5093,9808.0
2024-09-20 14:00:00,155.02,155.02,154.71,154.87,15954.0,150.4996,150.4996,150.1986,150.3539,15954.0
2024-09-20 14:05:00,154.84,154.84,154.58,154.59,45918.0,150.3248,150.3248,150.0724,150.0821,45918.0
2024-09-20 14:10:00,154.6,154.63,154.49,154.57,15930.0,150.0918,150.1209,149.985,150.0627,15930.0
2024-09-20 14:15:00,154.57,154.65,154.5,154.65,9951.0,150.0627,150.1403,149.9947,150.1403,9951.0
2024-09-20 14:20:00,154.65,154.66,154.53,154.6,12425.0,150.1403,150.15,150.0238,150.0918,12425.0
2024-09-20 14:25:00,154.6,154.6,154.47,154.49,7429.0,150.0918,150.0918,149.9656,149.985,7429.0
2024-09-20 14:30:00,154.45,154.48,154.19,154.19,13095.0,149.9462,149.9753,149.6938,149.6938,13095.0
2024-09-20 14:35:00,154.19,154.19,153.94,154.0,12686.0,149.6938,149.6938,149.451,149.5093,12686.0
2024-09-20 14:40:00,154.0,154.16,153.99,154.15,10606.0,149.5093,149.6646,149.4996,149.6549,10606.0
2024-09-20 14:45:00,154.17,154.3,154.16,154.28,6225.0,149.6743,149.8005,149.6646,149.7811,6225.0
2024-09-20 14:50:00,154.27,154.5,154.22,154.49,12636.0,149.7714,149.9947,149.7229,149.985,12636.0
2024-09-20 14:55:00,154.46,154.49,154.32,154.38,12784.0,149.9559,149.985,149.82,149.8782,12784.0
2024-09-20 15:00:00,154.38,154.4,154.21,154.22,9058.0,149.8782,149.8976,149.7132,149.7229,9058.0
2024-09-20 15:05:00,154.19,154.22,153.95,154.04,29225.0,149.6938,149.7229,149.4608,149.5481,29225.0
2024-09-20 15:10:00,154.04,154.25,153.97,154.25,31783.0,149.5481,149.752,149.4802,149.752,31783.0
2024-09-20 15:15:00,154.3,154.38,154.23,154.36,10887.0,149.8005,149.8782,149.7326,149.8588,10887.0
2024-09-20 15:20:00,154.33,154.44,154.2,154.32,15918.0,149.8297,149.9365,149.7035,149.82,15918.0
2024-09-20 15:25:00,154.31,154.37,154.22,154.3,12338.0,149.8103,149.8685,149.7229,149.8005,12338.0
2024-09-20 15:30:00,154.31,154.45,154.29,154.37,27411.0,149.8103,149.9462,149.7908,149.8685,27411.0
2024-09-20 15:35:00,154.37,154.47,154.22,154.37,22881.0,149.8685,149.9656,149.7229,149.8685,22881.0
2024-09-20 15:40:00,154.35,154.62,154.34,154.6,28143.0,149.8491,150.1112,149.8394,150.0918,28143.0
2024-09-20 15:45:00,154.59,154.59,154.33,154.37,46439.0,150.0821,150.0821,149.8297,149.8685,46439.0
2024-09-20 15:50:00,154.35,154.49,154.21,154.33,88899.0,149.8491,149.985,149.7132,149.8297,88899.0
2024-09-20 15:55:00,154.3,154.93,154.18,154.71,553884.0,149.8005,150.4122,149.684,150.1986,553884.0
2024-09-23 09:30:00,154.77,154.77,153.46,154.58,68016.0,150.2568,150.2568,148.985,150.0724,68016.0
2024-09-23 09:35:00,154.46,154.83,154.3,154.4,31373.0,149.9559,150.3151,149.8005,149.8976,31373.0
2024-09-23 09:40:00,154.23,154.54,154.09,154.24,12074.0,149.7326,150.0335,149.5967,149.7423,12074.0
2024-09-23 09:45:00,154.19,154.48,153.36,153.68,27332.0,149.6938,149.9753,148.888,149.1986,27332.0
2024-09-23 09:50:00,153.64,154.05,153.57,153.96,18460.0,149.1598,149.5578,149.0918,149.4705,18460.0
2024-09-23 09:55:00,153.91,153.95,153.64,153.7,16636.0,149.4219,149.4608,149.1598,149.218,16636.0
2024-09-23 10:00:00,153.65,153.73,153.18,153.27,30149.0,149.1695,149.2472,148.7132,148.8006,30149.0
2024-09-23 10:05:00,153.27,153.28,152.91,153.24,32159.0,148.8006,148.8103,148.4511,148.7715,32159.0
2024-09-23 10:10:00,153.29,153.64,153.2,153.49,19285.0,148.82,149.1598,148.7326,149.0142,19285.0
2024-09-23 10:15:00,153.5,153.71,153.41,153.64,17997.0,149.0239,149.2278,148.9365,149.1598,17997.0
2024-09-23 10:20:00,153.7,154.02,153.7,153.83,13434.0,149.218,149.5287,149.218,149.3443,13434.0
2024-09-23 10:25:00,153.81,153.9,153.69,153.86,14504.0,149.3248,149.4122,149.2083,149.3734,14504.0
2024-09-23 10:30:00,153.77,153.9,153.69,153.69,9363.0,149.286,149.4122,149.2083,149.2083,9363.0
2024-09-23 10:35:00,153.69,153.76,153.43,153.5,25913.0,149.2083,149.2763,148.9559,149.0239,25913.0
2024-09-23 10:40:00,153.5,153.92,153.49,153.75,17189.0,149.0239,149.4316,149.0142,149.2666,17189.0
2024-09-23 10:45:00,153.63,153.66,153.45,153.52,11213.0,149.1501,149.1792,148.9753,149.0433,11213.0
2024-09-23 10:50:00,153.46,153.53,153.36,153.39,13155.0,148.985,149.053,148.888,148.9171,13155.0
2024-09-23 10:55:00,153.39,153.51,153.32,153.48,13613.0,148.9171,149.0336,148.8491,149.0045,13613.0
2024-09-23 11:00:00,153.48,153.62,153.24,153.54,15022.0,149.0045,149.1404,148.7715,149.0627,15022.0
2024-09-23 11:05:00,153.54,153.54,153.32,153.48,9312.0,149.0627,149.0627,148.8491,149.0045,9312.0
2024-09-23 11:10:00,153.47,153.59,153.41,153.48,9473.0,148.9947,149.1113,148.9365,149.0045,9473.0
2024-09-23 11:15:00,153.5,153.68,153.31,153.68,9310.0,149.0239,149.1986,148.8394,149.1986,9310.0
2024-09-23 11:20:00,153.77,153.91,153.68,153.9,12591.0,149.286,149.4219,149.1986,149.4122,12591.0
2024-09-23 11:25:00,153.85,153.91,153.74,153.91,13000.0,149.3637,149.4219,149.2569,149.4219,13000.0
2024-09-23 11:30:00,153.89,154.03,153.89,153.98,9740.0,149.4025,149.5384,149.4025,149.4899,9740.0
2024-09-23 11:35:00,153.99,154.18,153.9,154.18,11404.0,149.4996,149.684,149.4122,149.684,11404.0
2024-09-23 11:40:00,154.15,154.16,153.92,154.01,8760.0,149.6549,149.6646,149.4316,149.519,8760.0
2024-09-23 11:45:00,154.03,154.05,153.82,153.97,4025.0,149.5384,149.5578,149.3345,149.4802,4025.0
2024-09-23 11:50:00,153.88,154.1,153.88,154.09,5554.0,149.3928,149.6064,149.3928,149.5967,5554.0
2024-09-23 11:55:00,154.06,154.09,153.89,154.02,9308.0,149.5675,149.5967,149.4025,149.5287,9308.0
2024-09-23 12:00:00,154.01,154.23,153.97,154.21,2562.0,149.519,149.7326,149.4802,149.7132,2562.0
2024-09-23 12:05:00,154.26,154.52,154.26,154.51,5614.0,149.7617,150.0141,149.7617,150.0044,5614.0
2024-09-23 12:10:00,154.49,154.55,154.33,154.33,6055.0,149.985,150.0433,149.8297,149.8297,6055.0
2024-09-23 12:15:00,154.35,154.39,154.12,154.38,4060.0,149.8491,149.8879,149.6258,149.8782,4060.0
2024-09-23 12:20:00,154.42,154.69,154.42,154.66,6335.0,149.917,150.1792,149.917,150.15,6335.0
2024-09-23 12:25:00,154.72,154.78,154.5,154.56,7683.0,150.2083,150.2665,149.9947,150.053,7683.0
2024-09-23 12:30:00,154.51,154.64,154.45,154.54,10517.0,150.0044,150.1306,149.9462,150.0335,10517.0
2024-09-23 12:35:00,154.58,154.88,154.57,154.75,4608.0,150.0724,150.3636,150.0627,150.2374,4608.0
2024-09-23 12:40:00,154.78,155.53,154.78,155.48,30713.0,150.2665,150.9947,150.2665,150.9461,30713.0
2024-09-23 12:45:00,155.46,155.6,155.35,155.58,24393.0,150.9267,151.0626,150.8199,151.0432,24393.0
2024-09-23 12:50:00,155.58,155.59,155.34,155.34,6646.0,151.0432,151.0529,150.8102,150.8102,6646.0
2024-09-23 12:55:00,155.34,155.35,155.18,155.29,6239.0,150.8102,150.8199,150.6549,150.7617,6239.0
2024-09-23 13:00:00,155.29,155.29,154.9,154.95,2893.0,150.7617,150.7617,150.383,150.4316,2893.0
2024-09-23 13:05:00,154.96,155.08,154.89,155.08,9127.0,150.4413,150.5578,150.3733,150.5578,9127.0
2024-09-23 13:10:00,155.06,155.28,155.06,155.19,8482.0,150.5384,150.752,150.5384,150.6646,8482.0
2024-09-23 13:15:00,155.23,155.29,155.19,155.25,7285.0,150.7034,150.7617,150.6646,150.7228,7285.0
2024-09-23 13:20:00,155.25,155.26,155.11,155.11,6445.0,150.7228,150.7326,150.5869,150.5869,6445.0
2024-09-23 13:25:00,155.14,155.31,155.04,155.26,7938.0,150.6161,150.7811,150.519,150.7326,7938.0
2024-09-23 13:30:00,155.26,155.43,155.22,155.28,7820.0,150.7326,150.8976,150.6937,150.752,7820.0
2024-09-23 13:35:00,155.3,155.39,155.21,155.38,10311.0,150.7714,150.8588,150.684,150.8491,10311.0
2024-09-23 13:40:00,155.41,155.51,155.35,155.38,5430.0,150.8782,150.9753,150.8199,150.8491,5430.0
2024-09-23 13:45:00,155.34,155.48,155.34,155.37,7137.0,150.8102,150.9461,150.8102,150.8393,7137.0
2024-09-23 13:50:00,155.38,155.39,155.13,155.25,14989.0,150.8491,150.8588,150.6063,150.7228,14989.0
2024-09-23 13:55:00,155.25,155.41,155.23,155.35,10952.0,150.7228,150.8782,150.7034,150.8199,10952.0
2024-09-23 14:00:00,155.35,155.36,155.16,155.19,5661.0,150.8199,150.8296,150.6355,150.6646,5661.0
2024-09-23 14:05:00,155.06,155.2,155.04,155.12,9449.0,150.5384,150.6743,150.519,150.5966,9449.0
2024-09-23 14:10:00,155.1,155.24,154.98,155.24,4884.0,150.5772,150.7131,150.4607,150.7131,4884.0
2024-09-23 14:15:00,155.23,155.35,155.23,155.35,3125.0,150.7034,150.8199,150.7034,150.8199,3125.0
2024-09-23 14:20:00,155.4,155.4,155.3,155.38,5547.0,150.8685,150.8685,150.7714,150.8491,5547.0
2024-09-23 14:25:00,155.34,155.53,155.34,155.47,8044.0,150.8102,150.9947,150.8102,150.9364,8044.0
2024-09-23 14:30:00,155.44,155.48,155.39,155.45,10548.0,150.9073,150.9461,150.8588,150.917,10548.0
2024-09-23 14:35:00,155.42,155.42,155.27,155.27,5857.0,150.8879,150.8879,150.7423,150.7423,5857.0
2024-09-23 14:40:00,155.3,155.46,155.29,155.42,6668.0,150.7714,150.9267,150.7617,150.8879,6668.0
2024-09-23 14:45:00,155.43,155.43,155.23,155.23,5575.0,150.8976,150.8976,150.7034,150.7034,5575.0
2024-09-23 14:50:00,155.22,155.33,155.22,155.25,2438.0,150.6937,150.8005,150.6937,150.7228,2438.0
2024-09-23 14:55:00,155.29,155.44,155.29,155.41,6976.0,150.7617,150.9073,150.7617,150.8782,6976.0
2024-09-23 15:00:00,155.36,155.41,155.21,155.38,5244.0,150.8296,150.8782,150.684,150.8491,5244.0
2024-09-23 15:05:00,155.37,155.43,155.33,155.33,3380.0,150.8393,150.8976,150.8005,150.8005,3380.0
2024-09-23 15:10:00,155.33,155.45,155.33,155.37,5190.0,150.8005,150.917,150.8005,150.8393,5190.0
2024-09-23 15:15:00,155.41,155.59,155.41,155.53,9121.0,150.8782,151.0529,150.8782,150.9947,9121.0
2024-09-23 15:20:00,155.55,155.72,155.55,155.71,10816.0,151.0141,151.1791,151.0141,151.1694,10816.0
2024-09-23 15:25:00,155.71,155.74,155.58,155.71,6959.0,151.1694,151.1986,151.0432,151.1694,6959.0
2024-09-23 15:30:00,155.67,155.67,155.61,155.65,9661.0,151.1306,151.1306,151.0723,151.1112,9661.0
2024-09-23 15:35:00,155.6,155.6,155.42,155.44,8404.0,151.0626,151.0626,150.8879,150.9073,8404.0
2024-09-23 15:40:00,155.45,155.55,155.44,155.48,7214.0,150.917,151.0141,150.9073,150.9461,7214.0
2024-09-23 15:45:00,155.45,155.52,155.37,155.41,15055.0,150.917,150.985,150.8393,150.8782,15055.0
2024-09-23 15:50:00,155.42,155.55,155.18,155.29,24104.0,150.8879,151.0141,150.6549,150.7617,24104.0
2024-09-23 15:55:00,155.28,155.57,155.25,155.28,130778.0,150.752,151.0335,150.7228,150.752,130778.0
2024-09-24 09:30:00,155.9,156.52,155.5,156.15,52657.0,151.3539,151.9558,150.9656,151.5966,52657.0
2024-09-24 09:35:00,156.02,156.29,155.64,156.09,16449.0,151.4704,151.7325,151.1015,151.5383,16449.0
2024-09-24 09:40:00,155.96,156.21,155.8,155.92,14173.0,151.4121,151.6548,151.2568,151.3733,14173.0
2024-09-24 09:45:00,155.82,156.37,155.82,156.33,15762.0,151.2762,151.8102,151.2762,151.7714,15762.0
2024-09-24 09:50:00,156.34,156.59,156.3,156.47,15943.0,151.7811,152.0238,151.7422,151.9073,15943.0
2024-09-24 09:55:00,156.5,156.81,156.26,156.7,18590.0,151.9364,152.2374,151.7034,152.1306,18590.0
2024-09-24 10:00:00,156.7,156.75,156.22,156.3,21252.0,152.1306,152.1791,151.6646,151.7422,21252.0
2024-09-24 10:05:00,156.32,156.52,156.24,156.43,11726.0,151.7616,151.9558,151.684,151.8684,11726.0
2024-09-24 10:10:00,156.41,156.55,156.24,156.31,8825.0,151.849,151.9849,151.684,151.7519,8825.0
2024-09-24 10:15:00,156.34,156.57,156.33,156.49,22870.0,151.7811,152.0044,151.7714,151.9267,22870.0
2024-09-24 10:20:00,156.53,156.86,156.46,156.69,217261.0,151.9655,152.2859,151.8976,152.1209,217261.0
2024-09-24 10:25:00,156.69,157.12,156.69,157.03,63872.0,152.1209,152.5383,152.1209,152.4509,63872.0
2024-09-24 10:30:00,157.01,157.39,157.01,157.29,29232.0,152.4315,152.8004,152.4315,152.7034,29232.0
2024-09-24 10:35:00,157.28,157.54,157.24,157.42,23107.0,152.6936,152.9461,152.6548,152.8296,23107.0
2024-09-24 10:40:00,157.43,157.46,157.09,157.27,12164.0,152.8393,152.8684,152.5092,152.6839,12164.0
2024-09-24 10:45:00,157.33,157.53,157.22,157.36,14277.0,152.7422,152.9364,152.6354,152.7713,14277.0
2024-09-24 10:50:00,157.36,157.69,157.35,157.42,11780.0,152.7713,153.0917,152.7616,152.8296,11780.0
2024-09-24 10:55:00,157.47,157.58,157.43,157.51,14827.0,152.8781,152.9849,152.8393,152.9169,14827.0
2024-09-24 11:00:00,157.57,157.69,157.51,157.69,13245.0,152.9752,153.0917,152.9169,153.0917,13245.0
2024-09-24 11:05:00,157.66,157.83,157.48,157.53,29817.0,153.0626,153.2276,152.8878,152.9364,29817.0
2024-09-24 11:10:00,157.55,157.69,157.34,157.37,17095.0,152.9558,153.0917,152.7519,152.781,17095.0
2024-09-24 11:15:00,157.38,157.39,157.07,157.25,12268.0,152.7907,152.8004,152.4898,152.6645,12268.0
2024-09-24 11:20:00,157.25,157.26,157.0,157.0,7806.0,152.6645,152.6742,152.4218,152.4218,7806.0
2024-09-24 11:25:00,156.99,157.21,156.93,157.11,17885.0,152.4121,152.6257,152.3539,152.5286,17885.0
2024-09-24 11:30:00,157.09,157.12,156.96,156.99,7271.0,152.5092,152.5383,152.383,152.4121,7271.0
2024-09-24 11:35:00,156.99,157.01,156.83,156.91,9489.0,152.4121,152.4315,152.2568,152.3344,9489.0
2024-09-24 11:40:00,156.93,157.06,156.72,156.72,9563.0,152.3539,152.4801,152.15,152.15,9563.0
2024-09-24 11:45:00,156.69,156.69,156.46,156.49,8511.0,152.1209,152.1209,151.8976,151.9267,8511.0
2024-09-24 11:50:00,156.42,156.46,156.3,156.44,7122.0,151.8587,151.8976,151.7422,151.8781,7122.0
2024-09-24 11:55:00,156.45,156.48,156.31,156.34,13285.0,151.8879,151.917,151.7519,151.7811,13285.0
2024-09-24 12:00:00,156.38,156.69,156.36,156.57,12109.0,151.8199,152.1209,151.8005,152.0044,12109.0
2024-09-24 12:05:00,156.56,156.61,156.37,156.41,31697.0,151.9946,152.0432,151.8102,151.849,31697.0
2024-09-24 12:10:00,156.35,156.41,156.32,156.41,8491.0,151.7908,151.849,151.7616,151.849,8491.0
2024-09-24 12:15:00,156.38,156.43,156.34,156.42,15624.0,151.8199,151.8684,151.7811,151.8587,15624.0
2024-09-24 12:20:00,156.44,156.48,156.34,156.39,11243.0,151.8781,151.917,151.7811,151.8296,11243.0
2024-09-24 12:25:00,156.35,156.41,156.14,156.14,8957.0,151.7908,151.849,151.5869,151.5869,8957.0
2024-09-24 12:30:00,156.13,156.17,156.03,156.11,8320.0,151.5772,151.616,151.4801,151.5578,8320.0
2024-09-24 12:35:00,156.12,156.41,156.09,156.4,13392.0,151.5675,151.849,151.5383,151.8393,13392.0
2024-09-24 12:40:00,156.38,156.4,156.14,156.2,12385.0,151.8199,151.8393,151.5869,151.6451,12385.0
2024-09-24 12:45:00,156.16,156.23,156.11,156.17,5111.0,151.6063,151.6743,151.5578,151.616,5111.0
2024-09-24 12:50:00,156.21,156.29,156.14,156.19,13097.0,151.6548,151.7325,151.5869,151.6354,13097.0
2024-09-24 12:55:00,156.19,156.2,156.11,156.11,5634.0,151.6354,151.6451,151.5578,151.5578,5634.0
2024-09-24 13:00:00,156.14,156.2,156.11,156.18,4527.0,151.5869,151.6451,151.5578,151.6257,4527.0
2024-09-24 13:05:00,156.2,156.31,156.17,156.24,11610.0,151.6451,151.7519,151.616,151.684,11610.0
2024-09-24 13:10:00,156.24,156.41,156.23,156.41,13052.0,151.684,151.849,151.6743,151.849,13052.0
2024-09-24 13:15:00,156.48,156.5,156.25,156.29,7831.0,151.917,151.9364,151.6937,151.7325,7831.0
2024-09-24 13:20:00,156.33,156.43,156.33,156.41,14680.0,151.7714,151.8684,151.7714,151.849,14680.0
2024-09-24 13:25:00,156.41,156.54,156.39,156.42,18369.0,151.849,151.9752,151.8296,151.8587,18369.0
2024-09-24 13:30:00,156.44,156.54,156.42,156.46,6388.0,151.8781,151.9752,151.8587,151.8976,6388.0
2024-09-24 13:35:00,156.47,156.48,156.41,156.47,7174.0,151.9073,151.917,151.849,151.9073,7174.0
2024-09-24 13:40:00,156.47,156.47,156.4,156.42,4822.0,151.9073,151.9073,151.8393,151.8587,4822.0
2024-09-24 13:45:00,156.42,156.42,156.26,156.28,8395.0,151.8587,151.8587,151.7034,151.7228,8395.0
2024-09-24 13:50:00,156.28,156.43,156.28,156.42,6168.0,151.7228,151.8684,151.7228,151.8587,6168.0
2024-09-24 13:55:00,156.39,156.39,156.24,156.24,6263.0,151.8296,151.8296,151.684,151.684,6263.0
2024-09-24 14:00:00,156.28,156.3,156.2,156.22,5748.0,151.7228,151.7422,151.6451,151.6646,5748.0
2024-09-24 14:05:00,156.24,156.26,156.15,156.17,3254.0,151.684,151.7034,151.5966,151.616,3254.0
2024-09-24 14:10:00,156.15,156.36,156.09,156.29,11600.0,151.5966,151.8005,151.5383,151.7325,11600.0
2024-09-24 14:15:00,156.3,156.45,156.3,156.37,19676.0,151.7422,151.8879,151.7422,151.8102,19676.0
2024-09-24 14:20:00,156.36,156.39,156.2,156.39,12177.0,151.8005,151.8296,151.6451,151.8296,12177.0
2024-09-24 14:25:00,156.41,156.41,156.16,156.23,14037.0,151.849,151.849,151.6063,151.6743,14037.0
2024-09-24 14:30:00,156.24,156.26,156.1,156.26,7661.0,151.684,151.7034,151.5481,151.7034,7661.0
2024-09-24 14:35:00,156.28,156.4,156.27,156.39,10858.0,151.7228,151.8393,151.7131,151.8296,10858.0
2024-09-24 14:40:00,156.4,156.46,156.32,156.38,12343.0,151.8393,151.8976,151.7616,151.8199,12343.0
2024-09-24 14:45:00,156.4,156.4,156.24,156.26,8097.0,151.8393,151.8393,151.684,151.7034,8097.0
2024-09-24 14:50:00,156.27,156.41,156.26,156.36,7750.0,151.7131,151.849,151.7034,151.8005,7750.0
2024-09-24 14:55:00,156.36,156.4,156.3,156.38,9796.0,151.8005,151.8393,151.7422,151.8199,9796.0
2024-09-24 15:00:00,156.37,156.44,156.34,156.43,13988.0,151.8102,151.8781,151.7811,151.8684,13988.0
2024-09-24 15:05:00,156.43,156.53,156.38,156.51,9127.0,151.8684,151.9655,151.8199,151.9461,9127.0
2024-09-24 15:10:00,156.52,156.63,156.45,156.46,8453.0,151.9558,152.0626,151.8879,151.8976,8453.0
2024-09-24 15:15:00,156.46,156.62,156.44,156.62,11712.0,151.8976,152.0529,151.8781,152.0529,11712.0
2024-09-24 15:20:00,156.63,156.76,156.63,156.68,8949.0,152.0626,152.1888,152.0626,152.1111,8949.0
2024-09-24 15:25:00,156.66,156.67,156.41,156.44,10437.0,152.0917,152.1014,151.849,151.8781,10437.0
2024-09-24 15:30:00,156.44,156.49,156.19,156.24,18238.0,151.8781,151.9267,151.6354,151.684,18238.0
2024-09-24 15:35:00,156.24,156.27,156.11,156.17,12492.0,151.684,151.7131,151.5578,151.616,12492.0
2024-09-24 15:40:00,156.16,156.3,156.08,156.09,19220.0,151.6063,151.7422,151.5286,151.5383,19220.0
2024-09-24 15:45:00,156.11,156.35,156.07,156.17,29964.0,151.5578,151.7908,151.5189,151.616,29964.0
2024-09-24 15:50:00,156.19,156.37,156.19,156.24,49517.0,151.6354,151.8102,151.6354,151.684,49517.0
2024-09-24 15:55:00,156.23,156.52,156.11,156.18,200137.0,151.6743,151.9558,151.5578,151.6257,200137.0
2024-09-25 09:30:00,156.29,156.92,156.11,156.27,41288.0,151.7325,152.3441,151.5578,151.7131,41288.0
2024-09-25 09:35:00,156.45,156.6,155.25,155.25,43008.0,151.8879,152.0335,150.7228,150.7228,43008.0
2024-09-25 09:40:00,155.37,155.65,154.92,155.65,21193.0,150.8393,151.1112,150.4025,151.1112,21193.0
2024-09-25 09:45:00,155.55,155.84,155.39,155.66,6851.0,151.0141,151.2956,150.8588,151.1209,6851.0
2024-09-25 09:50:00,155.69,156.01,155.57,155.57,11552.0,151.15,151.4607,151.0335,151.0335,11552.0
2024-09-25 09:55:00,155.73,155.74,155.43,155.5,12162.0,151.1888,151.1986,150.8976,150.9656,12162.0
2024-09-25 10:00:00,155.55,155.73,155.4,155.72,15034.0,151.0141,151.1888,150.8685,151.1791,15034.0
2024-09-25 10:05:00,155.72,155.72,154.79,154.79,40161.0,151.1791,151.1791,150.2763,150.2763,40161.0
2024-09-25 10:10:00,154.93,155.03,154.52,154.75,18173.0,150.4122,150.5093,150.0141,150.2374,18173.0
2024-09-25 10:15:00,154.71,154.74,154.36,154.36,7169.0,150.1986,150.2277,149.8588,149.8588,7169.0
2024-09-25 10:20:00,154.47,154.79,154.16,154.65,26664.0,149.9656,150.2763,149.6646,150.1403,26664.0
2024-09-25 10:25:00,154.71,154.76,154.49,154.54,7850.0,150.1986,150.2471,149.985,150.0335,7850.0
2024-09-25 10:30:00,154.5,154.65,154.38,154.51,23583.0,149.9947,150.1403,149.8782,150.0044,23583.0
2024-09-25 10:35:00,154.51,154.64,154.5,154.64,4537.0,150.0044,150.1306,149.9947,150.1306,4537.0
2024-09-25 10:40:00,154.54,155.04,154.54,155.03,9046.0,150.0335,150.519,150.0335,150.5093,9046.0
2024-09-25 10:45:00,155.01,155.1,154.87,154.87,4096.0,150.4898,150.5772,150.3539,150.3539,4096.0
2024-09-25 10:50:00,154.91,155.21,154.88,154.89,13228.0,150.3928,150.684,150.3636,150.3733,13228.0
2024-09-25 10:55:00,154.94,155.1,154.94,155.1,4860.0,150.4219,150.5772,150.4219,150.5772,4860.0
2024-09-25 11:00:00,155.12,155.25,155.02,155.24,6518.0,150.5966,150.7228,150.4996,150.7131,6518.0
2024-09-25 11:05:00,155.26,155.48,155.18,155.48,11820.0,150.7326,150.9461,150.6549,150.9461,11820.0
2024-09-25 11:10:00,155.42,155.49,155.25,155.34,5376.0,150.8879,150.9558,150.7228,150.8102,5376.0
2024-09-25 11:15:00,155.26,155.52,155.2,155.52,6058.0,150.7326,150.985,150.6743,150.985,6058.0
2024-09-25 11:20:00,155.5,155.75,155.49,155.64,19640.0,150.9656,151.2083,150.9558,151.1015,19640.0
2024-09-25 11:25:00,155.63,155.75,155.47,155.51,5169.0,151.0918,151.2083,150.9364,150.9753,5169.0
2024-09-25 11:30:00,155.45,155.64,155.45,155.52,4332.0,150.917,151.1015,150.917,150.985,4332.0
2024-09-25 11:35:00,155.55,155.55,155.29,155.42,7873.0,151.0141,151.0141,150.7617,150.8879,7873.0
2024-09-25 11:40:00,155.42,155.54,155.41,155.46,3803.0,150.8879,151.0044,150.8782,150.9267,3803.0
2024-09-25 11:45:00,155.49,155.6,155.48,155.59,4969.0,150.9558,151.0626,150.9461,151.0529,4969.0
2024-09-25 11:50:00,155.6,155.71,155.53,155.68,5981.0,151.0626,151.1694,150.9947,151.1403,5981.0
2024-09-25 11:55:00,155.71,155.72,155.57,155.67,4104.0,151.1694,151.1791,151.0335,151.1306,4104.0
2024-09-25 12:00:00,155.62,155.81,155.52,155.72,9980.0,151.0821,151.2665,150.985,151.1791,9980.0
2024-09-25 12:05:00,155.72,155.8,155.65,155.78,8634.0,151.1791,151.2568,151.1112,151.2374,8634.0
2024-09-25 12:10:00,155.8,155.87,155.75,155.83,5167.0,151.2568,151.3248,151.2083,151.2859,5167.0
2024-09-25 12:15:00,155.81,155.82,155.72,155.72,4228.0,151.2665,151.2762,151.1791,151.1791,4228.0
2024-09-25 12:20:00,155.72,155.84,155.72,155.78,3376.0,151.1791,151.2956,151.1791,151.2374,3376.0
2024-09-25 12:25:00,155.78,155.88,155.77,155.86,5047.0,151.2374,151.3345,151.2277,151.3151,5047.0
2024-09-25 12:30:00,155.87,155.97,155.78,155.97,4287.0,151.3248,151.4218,151.2374,151.4218,4287.0
2024-09-25 12:35:00,155.93,155.93,155.74,155.78,7925.0,151.383,151.383,151.1986,151.2374,7925.0
2024-09-25 12:40:00,155.82,155.87,155.77,155.87,3957.0,151.2762,151.3248,151.2277,151.3248,3957.0
2024-09-25 12:45:00,155.86,155.93,155.79,155.9,3628.0,151.3151,151.383,151.2471,151.3539,3628.0
2024-09-25 12:50:00,155.92,156.08,155.85,156.08,3303.0,151.3733,151.5286,151.3053,151.5286,3303.0
2024-09-25 12:55:00,156.04,156.07,155.89,155.89,6692.0,151.4898,151.5189,151.3442,151.3442,6692.0
2024-09-25 13:00:00,155.94,155.97,155.8,155.84,2797.0,151.3927,151.4218,151.2568,151.2956,2797.0
2024-09-25 13:05:00,155.75,155.79,155.59,155.59,3925.0,151.2083,151.2471,151.0529,151.0529,3925.0
2024-09-25 13:10:00,155.57,155.58,155.5,155.56,6601.0,151.0335,151.0432,150.9656,151.0238,6601.0
2024-09-25 13:15:00,155.53,155.62,155.51,155.56,10311.0,150.9947,151.0821,150.9753,151.0238,10311.0
2024-09-25 13:20:00,155.51,155.56,155.5,155.5,3329.0,150.9753,151.0238,150.9656,150.9656,3329.0
2024-09-25 13:25:00,155.54,155.58,155.36,155.39,5119.0,151.0044,151.0432,150.8296,150.8588,5119.0
2024-09-25 13:30:00,155.35,155.39,155.23,155.25,4961.0,150.8199,150.8588,150.7034,150.7228,4961.0
2024-09-25 13:35:00,155.17,155.39,155.15,155.38,8353.0,150.6452,150.8588,150.6258,150.8491,8353.0
2024-09-25 13:40:00,155.41,155.54,155.39,155.43,4637.0,150.8782,151.0044,150.8588,150.8976,4637.0
2024-09-25 13:45:00,155.44,155.49,155.33,155.42,4075.0,150.9073,150.9558,150.8005,150.8879,4075.0
2024-09-25 13:50:00,155.43,155.66,155.41,155.66,5624.0,150.8976,151.1209,150.8782,151.1209,5624.0
2024-09-25 13:55:00,155.63,155.86,155.63,155.7,7523.0,151.0918,151.3151,151.0918,151.1597,7523.0
2024-09-25 14:00:00,155.7,155.71,155.49,155.6,8064.0,151.1597,151.1694,150.9558,151.0626,8064.0
2024-09-25 14:05:00,155.59,155.59,155.31,155.31,4982.0,151.0529,151.0529,150.7811,150.7811,4982.0
2024-09-25 14:10:00,155.33,155.5,155.3,155.41,6883.0,150.8005,150.9656,150.7714,150.8782,6883.0
2024-09-25 14:15:00,155.4,155.48,155.35,155.43,11076.0,150.8685,150.9461,150.8199,150.8976,11076.0
2024-09-25 14:20:00,155.46,155.5,155.43,155.43,3001.0,150.9267,150.9656,150.8976,150.8976,3001.0
2024-09-25 14:25:00,155.45,155.62,155.45,155.61,8140.0,150.917,151.0821,150.917,151.0723,8140.0
2024-09-25 14:30:00,155.65,155.85,155.62,155.85,12310.0,151.1112,151.3053,151.0821,151.3053,12310.0
2024-09-25 14:35:00,155.85,155.95,155.79,155.94,9268.0,151.3053,151.4024,151.2471,151.3927,9268.0
2024-09-25 14:40:00,155.94,155.95,155.77,155.95,10115.0,151.3927,151.4024,151.2277,151.4024,10115.0
2024-09-25 14:45:00,155.94,155.97,155.91,155.97,7809.0,151.3927,151.4218,151.3636,151.4218,7809.0
2024-09-25 14:50:00,155.98,156.12,155.92,156.05,17703.0,151.4316,151.5675,151.3733,151.4995,17703.0
2024-09-25 14:55:00,156.05,156.07,155.88,155.97,18529.0,151.4995,151.5189,151.3345,151.4218,18529.0
2024-09-25 15:00:00,155.96,155.96,155.68,155.71,23995.0,151.4121,151.4121,151.1403,151.1694,23995.0
2024-09-25 15:05:00,155.69,155.77,155.62,155.62,13462.0,151.15,151.2277,151.0821,151.0821,13462.0
2024-09-25 15:10:00,155.61,155.67,155.3,155.32,14711.0,151.0723,151.1306,150.7714,150.7908,14711.0
2024-09-25 15:15:00,155.26,155.29,155.14,155.27,31732.0,150.7326,150.7617,150.6161,150.7423,31732.0
2024-09-25 15:20:00,155.24,155.29,155.16,155.2,20208.0,150.7131,150.7617,150.6355,150.6743,20208.0
2024-09-25 15:25:00,155.2,155.28,155.2,155.28,17442.0,150.6743,150.752,150.6743,150.752,17442.0
2024-09-25 15:30:00,155.25,155.27,155.04,155.04,51372.0,150.7228,150.7423,150.519,150.519,51372.0
2024-09-25 15:35:00,155.05,155.06,154.85,154.88,32208.0,150.5287,150.5384,150.3345,150.3636,32208.0
2024-09-25 15:40:00,154.86,154.89,154.66,154.89,36686.0,150.3442,150.3733,150.15,150.3733,36686.0
2024-09-25 15:45:00,154.91,155.0,154.85,154.98,38678.0,150.3928,150.4801,150.3345,150.4607,38678.0
2024-09-25 15:50:00,155.0,155.09,154.78,154.99,71848.0,150.4801,150.5675,150.2665,150.4704,71848.0
2024-09-25 15:55:00,154.99,155.2,154.94,155.08,128491.0,150.4704,150.6743,150.4219,150.5578,128491.0
2024-09-26 09:30:00,156.53,157.27,155.89,157.27,66802.0,151.9655,152.6839,151.3442,152.6839,66802.0
2024-09-26 09:35:00,157.2,157.74,157.11,157.3,45503.0,152.616,153.1402,152.5286,152.7131,45503.0
2024-09-26 09:40:00,157.19,157.49,156.88,157.29,30205.0,152.6063,152.8975,152.3053,152.7034,30205.0
2024-09-26 09:45:00,157.28,157.48,157.08,157.38,17167.0,152.6936,152.8878,152.4995,152.7907,17167.0
2024-09-26 09:50:00,157.38,157.48,156.8,157.09,16585.0,152.7907,152.8878,152.2276,152.5092,16585.0
2024-09-26 09:55:00,157.16,157.35,156.75,157.17,17389.0,152.5771,152.7616,152.1791,152.5869,17389.0
2024-09-26 10:00:00,157.17,157.5,156.47,156.47,21078.0,152.5869,152.9072,151.9073,151.9073,21078.0
2024-09-26 10:05:00,156.53,156.81,156.52,156.75,30196.0,151.9655,152.2374,151.9558,152.1791,30196.0
2024-09-26 10:10:00,156.72,157.0,156.6,156.79,14143.0,152.15,152.4218,152.0335,152.2179,14143.0
2024-09-26 10:15:00,156.86,156.87,156.36,156.62,11499.0,152.2859,152.2956,151.8005,152.0529,11499.0
2024-09-26 10:20:00,156.57,156.66,156.39,156.41,10329.0,152.0044,152.0917,151.8296,151.849,10329.0
2024-09-26 10:25:00,156.48,156.48,156.18,156.38,8737.0,151.917,151.917,151.6257,151.8199,8737.0
2024-09-26 10:30:00,156.38,156.71,156.37,156.52,9384.0,151.8199,152.1403,151.8102,151.9558,9384.0
2024-09-26 10:35:00,156.56,156.56,156.34,156.5,9225.0,151.9946,151.9946,151.7811,151.9364,9225.0
2024-09-26 10:40:00,156.5,156.53,156.31,156.46,4588.0,151.9364,151.9655,151.7519,151.8976,4588.0
2024-09-26 10:45:00,156.4,156.7,156.37,156.62,9910.0,151.8393,152.1306,151.8102,152.0529,9910.0
2024-09-26 10:50:00,156.57,156.57,156.25,156.36,14255.0,152.0044,152.0044,151.6937,151.8005,14255.0
2024-09-26 10:55:00,156.38,156.43,156.05,156.17,5833.0,151.8199,151.8684,151.4995,151.616,5833.0
2024-09-26 11:00:00,156.16,156.18,155.9,156.16,15192.0,151.6063,151.6257,151.3539,151.6063,15192.0
2024-09-26 11:05:00,156.11,156.19,155.77,156.03,19091.0,151.5578,151.6354,151.2277,151.4801,19091.0
2024-09-26 11:10:00,156.03,156.14,155.97,156.03,7457.0,151.4801,151.5869,151.4218,151.4801,7457.0
2024-09-26 11:15:00,156.0,156.05,155.88,156.04,12531.0,151.451,151.4995,151.3345,151.4898,12531.0
2024-09-26 11:20:00,155.94,156.01,155.82,156.01,14948.0,151.3927,151.4607,151.2762,151.4607,14948.0
2024-09-26 11:25:00,155.95,155.95,155.36,155.41,11417.0,151.4024,151.4024,150.8296,150.8782,11417.0
2024-09-26 11:30:00,155.42,155.67,155.38,155.67,9521.0,150.8879,151.1306,150.8491,151.1306,9521.0
2024-09-26 11:35:00,155.68,155.8,155.62,155.8,9152.0,151.1403,151.2568,151.0821,151.2568,9152.0
2024-09-26 11:40:00,155.82,155.96,155.56,155.64,7507.0,151.2762,151.4121,151.0238,151.1015,7507.0
2024-09-26 11:45:00,155.65,155.66,155.43,155.44,11344.0,151.1112,151.1209,150.8976,150.9073,11344.0
2024-09-26 11:50:00,155.44,155.44,155.19,155.24,8324.0,150.9073,150.9073,150.6646,150.7131,8324.0
2024-09-26 11:55:00,155.21,155.5,155.16,155.43,9041.0,150.684,150.9656,150.6355,150.8976,9041.0
2024-09-26 12:00:00,155.37,155.37,155.12,155.23,21429.0,150.8393,150.8393,150.5966,150.7034,21429.0
2024-09-26 12:05:00,155.21,155.31,155.2,155.22,4400.0,150.684,150.7811,150.6743,150.6937,4400.0
2024-09-26 12:10:00,155.22,155.46,155.22,155.39,6897.0,150.6937,150.9267,150.6937,150.8588,6897.0
2024-09-26 12:15:00,155.44,155.59,155.38,155.5,8162.0,150.9073,151.0529,150.8491,150.9656,8162.0
2024-09-26 12:20:00,155.51,155.69,155.51,155.67,10715.0,150.9753,151.15,150.9753,151.1306,10715.0
2024-09-26 12:25:00,155.66,155.72,155.36,155.36,6245.0,151.1209,151.1791,150.8296,150.8296,6245.0
2024-09-26 12:30:00,155.44,155.63,155.31,155.56,6681.0,150.9073,151.0918,150.7811,151.0238,6681.0
2024-09-26 12:35:00,155.49,155.55,155.43,155.5,5975.0,150.9558,151.0141,150.8976,150.9656,5975.0
2024-09-26 12:40:00,155.52,155.56,155.44,155.5,2060.0,150.985,151.0238,150.9073,150.9656,2060.0
2024-09-26 12:45:00,155.5,155.58,155.44,155.51,5308.0,150.9656,151.0432,150.9073,150.9753,5308.0
2024-09-26 12:50:00,155.51,155.54,155.46,155.53,2554.0,150.9753,151.0044,150.9267,150.9947,2554.0
2024-09-26 12:55:00,155.5,155.56,155.47,155.54,3030.0,150.9656,151.0238,150.9364,151.0044,3030.0
2024-09-26 13:00:00,155.49,155.55,155.43,155.53,4775.0,150.9558,151.0141,150.8976,150.9947,4775.0
2024-09-26 13:05:00,155.5,155.65,155.5,155.5,5814.0,150.9656,151.1112,150.9656,150.9656,5814.0
2024-09-26 13:10:00,155.51,155.65,155.46,155.55,6114.0,150.9753,151.1112,150.9267,151.0141,6114.0
2024-09-26 13:15:00,155.57,155.73,155.44,155.48,8546.0,151.0335,151.1888,150.9073,150.9461,8546.0
2024-09-26 13:20:00,155.46,155.63,155.45,155.5,6158.0,150.9267,151.0918,150.917,150.9656,6158.0
2024-09-26 13:25:00,155.55,155.6,155.41,155.57,19701.0,151.0141,151.0626,150.8782,151.0335,19701.0
2024-09-26 13:30:00,155.55,155.56,155.27,155.27,17289.0,151.0141,151.0238,150.7423,150.7423,17289.0
2024-09-26 13:35:00,155.32,155.45,155.21,155.45,11632.0,150.7908,150.917,150.684,150.917,11632.0
2024-09-26 13:40:00,155.46,155.64,155.45,155.62,4193.0,150.9267,151.1015,150.917,151.0821,4193.0
2024-09-26 13:45:00,155.59,155.76,155.59,155.75,7079.0,151.0529,151.218,151.0529,151.2083,7079.0
2024-09-26 13:50:00,155.74,155.91,155.67,155.91,6959.0,151.1986,151.3636,151.1306,151.3636,6959.0
2024-09-26 13:55:00,155.91,155.94,155.83,155.93,13690.0,151.3636,151.3927,151.2859,151.383,13690.0
2024-09-26 14:00:00,155.93,156.08,155.89,155.93,31588.0,151.383,151.5286,151.3442,151.383,31588.0
2024-09-26 14:05:00,155.99,156.07,155.88,156.07,25702.0,151.4413,151.5189,151.3345,151.5189,25702.0
2024-09-26 14:10:00,156.08,156.26,155.91,156.26,17235.0,151.5286,151.7034,151.3636,151.7034,17235.0
2024-09-26 14:15:00,156.22,156.53,156.22,156.25,55417.0,151.6646,151.9655,151.6646,151.6937,55417.0
2024-09-26 14:20:00,156.24,156.24,156.11,156.11,7728.0,151.684,151.684,151.5578,151.5578,7728.0
2024-09-26 14:25:00,156.14,156.29,155.91,156.22,25529.0,151.5869,151.7325,151.3636,151.6646,25529.0
2024-09-26 14:30:00,156.19,156.28,156.1,156.25,11785.0,151.6354,151.7228,151.5481,151.6937,11785.0
2024-09-26 14:35:00,156.27,156.48,156.22,156.47,11107.0,151.7131,151.917,151.6646,151.9073,11107.0
2024-09-26 14:40:00,156.47,156.59,156.46,156.47,15417.0,151.9073,152.0238,151.8976,151.9073,15417.0
2024-09-26 14:45:00,156.47,156.47,156.27,156.39,7421.0,151.9073,151.9073,151.7131,151.8296,7421.0
2024-09-26 14:50:00,156.38,156.52,156.37,156.44,6052.0,151.8199,151.9558,151.8102,151.8781,6052.0
2024-09-26 14:55:00,156.46,156.56,156.45,156.49,9216.0,151.8976,151.9946,151.8879,151.9267,9216.0
2024-09-26 15:00:00,156.42,156.47,156.26,156.26,13531.0,151.8587,151.9073,151.7034,151.7034,13531.0
2024-09-26 15:05:00,156.24,156.3,156.18,156.27,9492.0,151.684,151.7422,151.6257,151.7131,9492.0
2024-09-26 15:10:00,156.31,156.42,156.26,156.42,19167.0,151.7519,151.8587,151.7034,151.8587,19167.0
2024-09-26 15:15:00,156.39,156.48,156.38,156.46,17543.0,151.8296,151.917,151.8199,151.8976,17543.0
2024-09-26 15:20:00,156.46,156.49,156.32,156.33,29781.0,151.8976,151.9267,151.7616,151.7714,29781.0
2024-09-26 15:25:00,156.33,156.33,156.16,156.3,16912.0,151.7714,151.7714,151.6063,151.7422,16912.0
2024-09-26 15:30:00,156.28,156.37,156.04,156.32,34076.0,151.7228,151.8102,151.4898,151.7616,34076.0
2024-09-26 15:35:00,156.28,156.4,156.27,156.36,34020.0,151.7228,151.8393,151.7131,151.8005,34020.0
2024-09-26 15:40:00,156.35,156.41,156.12,156.32,29568.0,151.7908,151.849,151.5675,151.7616,29568.0
2024-09-26 15:45:00,156.33,156.7,156.32,156.62,41346.0,151.7714,152.1306,151.7616,152.0529,41346.0
2024-09-26 15:50:00,156.59,156.62,156.24,156.27,62996.0,152.0238,152.0529,151.684,151.7131,62996.0
2024-09-26 15:55:00,156.27,156.51,155.88,155.9,202125.0,151.7131,151.9461,151.3345,151.3539,202125.0
2024-09-27 09:30:00,156.5,156.89,156.23,156.72,38076.0,151.9364,152.315,151.6743,152.15,38076.0
2024-09-27 09:35:00,156.61,157.11,156.61,157.11,6498.0,152.0432,152.5286,152.0432,152.5286,6498.0
2024-09-27 09:40:00,157.05,157.05,156.78,156.89,7358.0,152.4704,152.4704,152.2082,152.315,7358.0
2024-09-27 09:45:00,156.89,156.89,156.0,156.09,23362.0,152.315,152.315,151.451,151.5383,23362.0
2024-09-27 09:50:00,156.0,156.24,155.96,156.13,7595.0,151.451,151.684,151.4121,151.5772,7595.0
2024-09-27 09:55:00,156.12,156.45,156.01,156.4,18233.0,151.5675,151.8879,151.4607,151.8393,18233.0
2024-09-27 10:00:00,156.32,156.53,156.11,156.42,28079.0,151.7616,151.9655,151.5578,151.8587,28079.0
2024-09-27 10:05:00,156.45,156.95,156.42,156.9,38244.0,151.8879,152.3733,151.8587,152.3247,38244.0
2024-09-27 10:10:00,156.81,157.35,156.81,157.29,45655.0,152.2374,152.7616,152.2374,152.7034,45655.0
2024-09-27 10:15:00,157.27,157.35,157.0,157.17,6768.0,152.6839,152.7616,152.4218,152.5869,6768.0
2024-09-27 10:20:00,157.13,157.51,157.08,157.51,7322.0,152.548,152.9169,152.4995,152.9169,7322.0
2024-09-27 10:25:00,157.41,157.48,157.26,157.32,5246.0,152.8199,152.8878,152.6742,152.7325,5246.0
2024-09-27 10:30:00,157.34,157.4,157.08,157.14,11238.0,152.7519,152.8101,152.4995,152.5577,11238.0
2024-09-27 10:35:00,157.1,157.47,157.02,157.22,13149.0,152.5189,152.8781,152.4412,152.6354,13149.0
2024-09-27 10:40:00,157.22,157.4,157.14,157.33,9111.0,152.6354,152.8101,152.5577,152.7422,9111.0
2024-09-27 10:45:00,157.33,157.43,157.03,157.2,12821.0,152.7422,152.8393,152.4509,152.616,12821.0
2024-09-27 10:50:00,157.15,157.33,157.11,157.21,16763.0,152.5674,152.7422,152.5286,152.6257,16763.0
2024-09-27 10:55:00,157.21,157.51,157.12,157.46,40651.0,152.6257,152.9169,152.5383,152.8684,40651.0
2024-09-27 11:00:00,157.48,157.48,157.18,157.23,9177.0,152.8878,152.8878,152.5966,152.6451,9177.0
2024-09-27 11:05:00,157.21,157.23,157.1,157.2,13721.0,152.6257,152.6451,152.5189,152.616,13721.0
2024-09-27 11:10:00,157.18,157.41,157.17,157.29,12719.0,152.5966,152.8199,152.5869,152.7034,12719.0
2024-09-27 11:15:00,157.19,157.21,156.84,156.87,9352.0,152.6063,152.6257,152.2665,152.2956,9352.0
2024-09-27 11:20:00,156.89,157.02,156.73,156.81,12201.0,152.315,152.4412,152.1597,152.2374,12201.0
2024-09-27 11:25:00,156.81,156.83,156.61,156.72,9966.0,152.2374,152.2568,152.0432,152.15,9966.0
2024-09-27 11:30:00,156.69,156.92,156.61,156.71,10752.0,152.1209,152.3441,152.0432,152.1403,10752.0
2024-09-27 11:35:00,156.71,156.75,156.28,156.28,11495.0,152.1403,152.1791,151.7228,151.7228,11495.0
2024-09-27 11:40:00,156.25,156.29,156.0,156.2,12774.0,151.6937,151.7325,151.451,151.6451,12774.0
2024-09-27 11:45:00,156.23,156.28,156.07,156.22,11616.0,151.6743,151.7228,151.5189,151.6646,11616.0
2024-09-27 11:50:00,156.2,156.4,156.03,156.08,14224.0,151.6451,151.8393,151.4801,151.5286,14224.0
2024-09-27 11:55:00,156.08,156.11,155.91,156.02,21097.0,151.5286,151.5578,151.3636,151.4704,21097.0
2024-09-27 12:00:00,155.99,155.99,155.51,155.63,51459.0,151.4413,151.4413,150.9753,151.0918,51459.0
2024-09-27 12:05:00,155.68,155.81,155.12,155.21,30537.0,151.1403,151.2665,150.5966,150.684,30537.0
2024-09-27 12:10:00,155.22,155.34,155.04,155.1,26492.0,150.6937,150.8102,150.519,150.5772,26492.0
2024-09-27 12:15:00,155.07,155.11,154.85,154.91,15484.0,150.5481,150.5869,150.3345,150.3928,15484.0
2024-09-27 12:20:00,154.94,155.19,154.89,155.14,17455.0,150.4219,150.6646,150.3733,150.6161,17455.0
2024-09-27 12:25:00,155.14,155.16,154.96,154.96,14021.0,150.6161,150.6355,150.4413,150.4413,14021.0
2024-09-27 12:30:00,154.94,155.05,154.9,154.91,11547.0,150.4219,150.5287,150.383,150.3928,11547.0
2024-09-27 12:35:00,154.94,154.97,154.78,154.94,9459.0,150.4219,150.451,150.2665,150.4219,9459.0
2024-09-27 12:40:00,154.9,155.0,154.86,154.99,7764.0,150.383,150.4801,150.3442,150.4704,7764.0
2024-09-27 12:45:00,155.01,155.07,154.89,154.9,16700.0,150.4898,150.5481,150.3733,150.383,16700.0
2024-09-27 12:50:00,154.94,155.14,154.86,155.0,12543.0,150.4219,150.6161,150.3442,150.4801,12543.0
2024-09-27 12:55:00,155.02,155.05,154.91,155.0,11799.0,150.4996,150.5287,150.3928,150.4801,11799.0
2024-09-27 13:00:00,155.0,155.07,154.98,154.98,8083.0,150.4801,150.5481,150.4607,150.4607,8083.0
2024-09-27 13:05:00,154.98,155.03,154.87,154.93,14080.0,150.4607,150.5093,150.3539,150.4122,14080.0
2024-09-27 13:10:00,154.96,155.1,154.91,155.04,7771.0,150.4413,150.5772,150.3928,150.519,7771.0
2024-09-27 13:15:00,155.03,155.09,155.01,155.09,7891.0,150.5093,150.5675,150.4898,150.5675,7891.0
2024-09-27 13:20:00,155.06,155.11,154.98,155.09,13244.0,150.5384,150.5869,150.4607,150.5675,13244.0
2024-09-27 13:25:00,155.07,155.25,155.05,155.24,13061.0,150.5481,150.7228,150.5287,150.7131,13061.0
2024-09-27 13:30:00,155.25,155.36,155.07,155.07,19489.0,150.7228,150.8296,150.5481,150.5481,19489.0
2024-09-27 13:35:00,155.1,155.41,155.0,155.4,20112.0,150.5772,150.8782,150.4801,150.8685,20112.0
2024-09-27 13:40:00,155.43,155.6,155.36,155.55,24263.0,150.8976,151.0626,150.8296,151.0141,24263.0
2024-09-27 13:45:00,155.5,155.5,155.26,155.26,11155.0,150.9656,150.9656,150.7326,150.7326,11155.0
2024-09-27 13:50:00,155.24,155.34,155.07,155.13,9009.0,150.7131,150.8102,150.5481,150.6063,9009.0
2024-09-27 13:55:00,155.12,155.23,155.02,155.21,11867.0,150.5966,150.7034,150.4996,150.684,11867.0
2024-09-27 14:00:00,155.15,155.22,154.95,155.02,8452.0,150.6258,150.6937,150.4316,150.4996,8452.0
2024-09-27 14:05:00,155.04,155.18,154.97,155.18,7163.0,150.519,150.6549,150.451,150.6549,7163.0
2024-09-27 14:10:00,155.13,155.34,155.1,155.33,69756.0,150.6063,150.8102,150.5772,150.8005,69756.0
2024-09-27 14:15:00,155.33,155.42,155.32,155.38,16669.0,150.8005,150.8879,150.7908,150.8491,16669.0
2024-09-27 14:20:00,155.38,155.52,155.3,155.5,29418.0,150.8491,150.985,150.7714,150.9656,29418.0
2024-09-27 14:25:00,155.5,155.5,155.25,155.37,23209.0,150.9656,150.9656,150.7228,150.8393,23209.0
2024-09-27 14:30:00,155.42,155.54,155.26,155.32,70693.0,150.8879,151.0044,150.7326,150.7908,70693.0
2024-09-27 14:35:00,155.25,155.27,154.83,155.03,18716.0,150.7228,150.7423,150.3151,150.5093,18716.0
2024-09-27 14:40:00,155.0,155.17,154.94,155.16,20281.0,150.4801,150.6452,150.4219,150.6355,20281.0
2024-09-27 14:45:00,155.17,155.24,154.97,155.04,7334.0,150.6452,150.7131,150.451,150.519,7334.0
2024-09-27 14:50:00,155.05,155.31,154.96,155.31,11727.0,150.5287,150.7811,150.4413,150.7811,11727.0
2024-09-27 14:55:00,155.31,155.47,155.31,155.41,6776.0,150.7811,150.9364,150.7811,150.8782,6776.0
2024-09-27 15:00:00,155.44,155.5,155.28,155.42,11303.0,150.9073,150.9656,150.752,150.8879,11303.0
2024-09-27 15:05:00,155.37,155.66,155.37,155.46,71120.0,150.8393,151.1209,150.8393,150.9267,71120.0
2024-09-27 15:10:00,155.48,155.51,155.31,155.33,13048.0,150.9461,150.9753,150.7811,150.8005,13048.0
2024-09-27 15:15:00,155.36,155.48,155.32,155.41,11042.0,150.8296,150.9461,150.7908,150.8782,11042.0
2024-09-27 15:20:00,155.41,155.61,155.39,155.47,24314.0,150.8782,151.0723,150.8588,150.9364,24314.0
2024-09-27 15:25:00,155.47,155.6,155.47,155.56,14502.0,150.9364,151.0626,150.9364,151.0238,14502.0
2024-09-27 15:30:00,155.52,155.6,155.5,155.57,17464.0,150.985,151.0626,150.9656,151.0335,17464.0
2024-09-27 15:35:00,155.58,155.61,155.29,155.3,22359.0,151.0432,151.0723,150.7617,150.7714,22359.0
2024-09-27 15:40:00,155.3,155.32,155.13,155.22,22687.0,150.7714,150.7908,150.6063,150.6937,22687.0
2024-09-27 15:45:00,155.22,155.27,155.1,155.11,24688.0,150.6937,150.7423,150.5772,150.5869,24688.0
2024-09-27 15:50:00,155.06,155.23,155.02,155.13,40504.0,150.5384,150.7034,150.4996,150.6063,40504.0
2024-09-27 15:55:00,155.12,155.3,155.01,155.17,139300.0,150.5966,150.7714,150.4898,150.6452,139300.0
2024-09-30 09:30:00,155.18,155.63,155.0,155.19,46842.0,150.6549,151.0918,150.4801,150.6646,46842.0
2024-09-30 09:35:00,155.15,155.41,155.01,155.03,8621.0,150.6258,150.8782,150.4898,150.5093,8621.0
2024-09-30 09:40:00,155.08,155.54,155.01,155.44,4665.0,150.5578,151.0044,150.4898,150.9073,4665.0
2024-09-30 09:45:00,155.35,155.67,155.0,155.51,18084.0,150.8199,151.1306,150.4801,150.9753,18084.0
2024-09-30 09:50:00,155.55,155.96,155.47,155.96,6192.0,151.0141,151.4121,150.9364,151.4121,6192.0
2024-09-30 09:55:00,155.92,156.18,155.75,156.09,19674.0,151.3733,151.6257,151.2083,151.5383,19674.0
2024-09-30 10:00:00,156.13,156.19,155.89,155.92,23863.0,151.5772,151.6354,151.3442,151.3733,23863.0
2024-09-30 10:05:00,155.95,156.13,155.87,156.04,15330.0,151.4024,151.5772,151.3248,151.4898,15330.0
2024-09-30 10:10:00,155.98,156.36,155.92,156.3,29721.0,151.4316,151.8005,151.3733,151.7422,29721.0
2024-09-30 10:15:00,156.29,156.29,155.8,155.86,7226.0,151.7325,151.7325,151.2568,151.3151,7226.0
2024-09-30 10:20:00,155.86,155.87,155.45,155.5,5057.0,151.3151,151.3248,150.917,150.9656,5057.0
2024-09-30 10:25:00,155.45,155.57,155.41,155.42,5523.0,150.917,151.0335,150.8782,150.8879,5523.0
2024-09-30 10:30:00,155.42,155.68,155.38,155.59,8337.0,150.8879,151.1403,150.8491,151.0529,8337.0
2024-09-30 10:35:00,155.66,155.82,155.53,155.62,8862.0,151.1209,151.2762,150.9947,151.0821,8862.0
2024-09-30 10:40:00,155.63,155.83,155.53,155.76,8349.0,151.0918,151.2859,150.9947,151.218,8349.0
2024-09-30 10:45:00,155.81,155.83,155.7,155.75,10527.0,151.2665,151.2859,151.1597,151.2083,10527.0
2024-09-30 10:50:00,155.72,155.72,155.49,155.5,8059.0,151.1791,151.1791,150.9558,150.9656,8059.0
2024-09-30 10:55:00,155.53,155.63,155.43,155.53,8882.0,150.9947,151.0918,150.8976,150.9947,8882.0
2024-09-30 11:00:00,155.57,155.96,155.57,155.81,10200.0,151.0335,151.4121,151.0335,151.2665,10200.0
2024-09-30 11:05:00,155.77,155.87,155.71,155.77,22416.0,151.2277,151.3248,151.1694,151.2277,22416.0
2024-09-30 11:10:00,155.77,155.79,155.53,155.72,22993.0,151.2277,151.2471,150.9947,151.1791,22993.0
2024-09-30 11:15:00,155.68,155.71,155.58,155.61,7653.0,151.1403,151.1694,151.0432,151.0723,7653.0
2024-09-30 11:20:00,155.62,155.68,155.46,155.47,11529.0,151.0821,151.1403,150.9267,150.9364,11529.0
2024-09-30 11:25:00,155.47,155.48,155.13,155.24,24764.0,150.9364,150.9461,150.6063,150.7131,24764.0
2024-09-30 11:30:00,155.24,155.26,155.11,155.16,5265.0,150.7131,150.7326,150.5869,150.6355,5265.0
2024-09-30 11:35:00,155.15,155.18,154.75,154.77,15846.0,150.6258,150.6549,150.2374,150.2568,15846.0
2024-09-30 11:40:00,154.74,154.78,154.48,154.57,12927.0,150.2277,150.2665,149.9753,150.0627,12927.0
2024-09-30 11:45:00,154.6,154.71,154.59,154.59,10762.0,150.0918,150.1986,150.0821,150.0821,10762.0
2024-09-30 11:50:00,154.6,154.61,154.44,154.53,17466.0,150.0918,150.1015,149.9365,150.0238,17466.0
2024-09-30 11:55:00,154.5,154.51,154.31,154.34,14325.0,149.9947,150.0044,149.8103,149.8394,14325.0
2024-09-30 12:00:00,154.33,154.46,154.28,154.42,14441.0,149.8297,149.9559,149.7811,149.917,14441.0
2024-09-30 12:05:00,154.43,154.63,154.4,154.51,10463.0,149.9268,150.1209,149.8976,150.0044,10463.0
2024-09-30 12:10:00,154.51,154.62,154.45,154.59,12709.0,150.0044,150.1112,149.9462,150.0821,12709.0
2024-09-30 12:15:00,154.61,154.63,154.51,154.56,9878.0,150.1015,150.1209,150.0044,150.053,9878.0
2024-09-30 12:20:00,154.56,154.7,154.54,154.64,6726.0,150.053,150.1889,150.0335,150.1306,6726.0
2024-09-30 12:25:00,154.64,154.76,154.64,154.65,8772.0,150.1306,150.2471,150.1306,150.1403,8772.0
2024-09-30 12:30:00,154.63,154.64,154.52,154.56,8196.0,150.1209,150.1306,150.0141,150.053,8196.0
2024-09-30 12:35:00,154.59,154.6,154.52,154.53,10033.0,150.0821,150.0918,150.0141,150.0238,10033.0
2024-09-30 12:40:00,154.53,154.56,154.33,154.56,17222.0,150.0238,150.053,149.8297,150.053,17222.0
2024-09-30 12:45:00,154.55,154.83,154.55,154.72,10106.0,150.0433,150.3151,150.0433,150.2083,10106.0
2024-09-30 12:50:00,154.71,154.71,154.59,154.59,7202.0,150.1986,150.1986,150.0821,150.0821,7202.0
2024-09-30 12:55:00,154.59,154.67,154.57,154.58,8621.0,150.0821,150.1598,150.0627,150.0724,8621.0
2024-09-30 13:00:00,154.56,154.6,154.41,154.44,5501.0,150.053,150.0918,149.9073,149.9365,5501.0
2024-09-30 13:05:00,154.46,154.63,154.46,154.54,6934.0,149.9559,150.1209,149.9559,150.0335,6934.0
2024-09-30 13:10:00,154.57,154.6,154.48,154.5,16820.0,150.0627,150.0918,149.9753,149.9947,16820.0
2024-09-30 13:15:00,154.49,154.88,154.49,154.88,8090.0,149.985,150.3636,149.985,150.3636,8090.0
2024-09-30 13:20:00,154.88,155.03,154.87,155.0,7363.0,150.3636,150.5093,150.3539,150.4801,7363.0
2024-09-30 13:25:00,155.02,155.02,154.83,154.87,10043.0,150.4996,150.4996,150.3151,150.3539,10043.0
2024-09-30 13:30:00,154.8,154.94,154.77,154.86,6309.0,150.286,150.4219,150.2568,150.3442,6309.0
2024-09-30 13:35:00,154.86,155.0,154.84,154.84,10758.0,150.3442,150.4801,150.3248,150.3248,10758.0
2024-09-30 13:40:00,154.84,154.99,154.84,154.92,9406.0,150.3248,150.4704,150.3248,150.4025,9406.0
2024-09-30 13:45:00,154.95,155.14,154.91,154.98,13172.0,150.4316,150.6161,150.3928,150.4607,13172.0
2024-09-30 13:50:00,154.94,155.0,154.75,154.79,5912.0,150.4219,150.4801,150.2374,150.2763,5912.0
2024-09-30 13:55:00,154.79,154.84,154.55,154.63,16155.0,150.2763,150.3248,150.0433,150.1209,16155.0
2024-09-30 14:00:00,154.66,154.9,154.62,154.88,14811.0,150.15,150.383,150.1112,150.3636,14811.0
2024-09-30 14:05:00,154.89,155.0,154.8,154.85,19149.0,150.3733,150.4801,150.286,150.3345,19149.0
2024-09-30 14:10:00,154.88,154.95,154.77,154.82,14978.0,150.3636,150.4316,150.2568,150.3054,14978.0
2024-09-30 14:15:00,154.84,154.84,154.57,154.57,18071.0,150.3248,150.3248,150.0627,150.0627,18071.0
2024-09-30 14:20:00,154.55,154.55,154.22,154.32,19844.0,150.0433,150.0433,149.7229,149.82,19844.0
2024-09-30 14:25:00,154.36,154.84,154.32,154.78,15698.0,149.8588,150.3248,149.82,150.2665,15698.0
2024-09-30 14:30:00,154.71,154.97,154.62,154.93,16922.0,150.1986,150.451,150.1112,150.4122,16922.0
2024-09-30 14:35:00,154.86,155.14,154.86,154.97,12647.0,150.3442,150.6161,150.3442,150.451,12647.0
2024-09-30 14:40:00,154.97,155.15,154.97,155.06,15555.0,150.451,150.6258,150.451,150.5384,15555.0
2024-09-30 14:45:00,155.11,155.52,155.05,155.34,18354.0,150.5869,150.985,150.5287,150.8102,18354.0
2024-09-30 14:50:00,155.32,155.42,155.16,155.35,13968.0,150.7908,150.8879,150.6355,150.8199,13968.0
2024-09-30 14:55:00,155.37,155.39,155.1,155.16,13319.0,150.8393,150.8588,150.5772,150.6355,13319.0
2024-09-30 15:00:00,155.1,155.17,154.96,155.09,16204.0,150.5772,150.6452,150.4413,150.5675,16204.0
2024-09-30 15:05:00,155.09,155.3,155.06,155.3,16452.0,150.5675,150.7714,150.5384,150.7714,16452.0
2024-09-30 15:10:00,155.31,155.31,155.0,155.18,18279.0,150.7811,150.7811,150.4801,150.6549,18279.0
2024-09-30 15:15:00,155.21,155.35,155.17,155.31,17714.0,150.684,150.8199,150.6452,150.7811,17714.0
2024-09-30 15:20:00,155.33,155.4,155.28,155.32,19981.0,150.8005,150.8685,150.752,150.7908,19981.0
2024-09-30 15:25:00,155.32,155.42,155.27,155.31,22383.0,150.7908,150.8879,150.7423,150.7811,22383.0
2024-09-30 15:30:00,155.31,155.41,155.21,155.34,32604.0,150.7811,150.8782,150.684,150.8102,32604.0
2024-09-30 15:35:00,155.37,155.62,155.37,155.57,36206.0,150.8393,151.0821,150.8393,151.0335,36206.0
2024-09-30 15:40:00,155.57,155.62,155.44,155.55,46637.0,151.0335,151.0821,150.9073,151.0141,46637.0
2024-09-30 15:45:00,155.63,155.66,155.38,155.55,44959.0,151.0918,151.1209,150.8491,151.0141,44959.0
2024-09-30 15:50:00,155.59,155.89,155.47,155.65,84443.0,151.0529,151.3442,150.9364,151.1112,84443.0
2024-09-30 15:55:00,155.67,156.08,155.62,155.87,218480.0,151.1306,151.5286,151.0821,151.3248,218480.0
2024-10-01 09:30:00,155.25,155.4,153.18,153.26,49912.0,150.7228,150.8685,148.7132,148.7909,49912.0
2024-10-01 09:35:00,153.29,153.83,153.25,153.42,40962.0,148.82,149.3443,148.7812,148.9462,40962.0
2024-10-01 09:40:00,153.36,153.4,152.65,152.9,43833.0,148.888,148.9268,148.1987,148.4414,43833.0
2024-10-01 09:45:00,152.86,153.5,152.55,153.28,34192.0,148.4025,149.0239,148.1016,148.8103,34192.0
2024-10-01 09:50:00,153.14,153.22,152.87,153.21,14448.0,148.6744,148.752,148.4122,148.7423,14448.0
2024-10-01 09:55:00,153.11,153.12,152.6,153.07,26453.0,148.6452,148.655,148.1501,148.6064,26453.0
2024-10-01 10:00:00,153.05,153.34,152.76,152.98,35055.0,148.587,148.8685,148.3055,148.519,35055.0
2024-10-01 10:05:00,152.97,153.05,152.28,152.41,40678.0,148.5093,148.587,147.8395,147.9657,40678.0
2024-10-01 10:10:00,152.48,152.48,151.68,151.9,36819.0,148.0336,148.0336,147.2569,147.4705,36819.0
2024-10-01 10:15:00,151.91,151.98,151.43,151.44,33619.0,147.4802,147.5482,147.0142,147.0239,33619.0
2024-10-01 10:20:00,151.46,152.3,151.44,152.16,33553.0,147.0434,147.8589,147.0239,147.7229,33553.0
2024-10-01 10:25:00,152.16,152.16,151.72,152.03,25134.0,147.7229,147.7229,147.2958,147.5967,25134.0
2024-10-01 10:30:00,152.04,152.11,151.55,151.9,13048.0,147.6064,147.6744,147.1307,147.4705,13048.0
2024-10-01 10:35:00,151.83,152.17,151.8,152.06,29345.0,147.4026,147.7327,147.3734,147.6259,29345.0
2024-10-01 10:40:00,152.03,152.1,151.56,151.56,20795.0,147.5967,147.6647,147.1404,147.1404,20795.0
2024-10-01 10:45:00,151.6,151.87,151.6,151.8,29164.0,147.1793,147.4414,147.1793,147.3734,29164.0
2024-10-01 10:50:00,151.76,151.84,151.4,151.4,32199.0,147.3346,147.4123,146.9851,146.9851,32199.0
2024-10-01 10:55:00,151.42,152.19,151.37,152.07,38538.0,147.0045,147.7521,146.956,147.6356,38538.0
2024-10-01 11:00:00,152.06,152.11,151.77,151.86,20790.0,147.6259,147.6744,147.3443,147.4317,20790.0
2024-10-01 11:05:00,151.87,152.16,151.67,151.74,28344.0,147.4414,147.7229,147.2472,147.3152,28344.0
2024-10-01 11:10:00,151.68,151.89,151.56,151.77,24025.0,147.2569,147.4608,147.1404,147.3443,24025.0
2024-10-01 11:15:00,151.78,151.91,151.69,151.87,17495.0,147.354,147.4802,147.2667,147.4414,17495.0
2024-10-01 11:20:00,151.91,152.3,151.8,152.27,18310.0,147.4802,147.8589,147.3734,147.8297,18310.0
2024-10-01 11:25:00,152.35,152.55,152.2,152.5,34815.0,147.9074,148.1016,147.7618,148.053,34815.0
2024-10-01 11:30:00,152.51,152.61,152.38,152.54,23441.0,148.0627,148.1598,147.9365,148.0919,23441.0
2024-10-01 11:35:00,152.5,152.66,152.41,152.66,24447.0,148.053,148.2084,147.9657,148.2084,24447.0
2024-10-01 11:40:00,152.71,152.85,152.53,152.69,24624.0,148.2569,148.3928,148.0822,148.2375,24624.0
2024-10-01 11:45:00,152.66,152.68,152.35,152.5,7000.0,148.2084,148.2278,147.9074,148.053,7000.0
2024-10-01 11:50:00,152.53,152.6,152.4,152.44,11638.0,148.0822,148.1501,147.956,147.9948,11638.0
2024-10-01 11:55:00,152.51,152.52,152.39,152.41,6642.0,148.0627,148.0725,147.9462,147.9657,6642.0
2024-10-01 12:00:00,152.4,152.67,152.28,152.67,14273.0,147.956,148.2181,147.8395,148.2181,14273.0
2024-10-01 12:05:00,152.61,152.69,152.41,152.48,15766.0,148.1598,148.2375,147.9657,148.0336,15766.0
2024-10-01 12:10:00,152.51,152.52,152.33,152.36,15955.0,148.0627,148.0725,147.888,147.9171,15955.0
2024-10-01 12:15:00,152.33,152.4,152.17,152.21,4646.0,147.888,147.956,147.7327,147.7715,4646.0
2024-10-01 12:20:00,152.17,152.22,151.87,151.87,5308.0,147.7327,147.7812,147.4414,147.4414,5308.0
2024-10-01 12:25:00,151.88,151.96,151.72,151.74,16185.0,147.4511,147.5288,147.2958,147.3152,16185.0
2024-10-01 12:30:00,151.74,151.85,151.49,151.85,14276.0,147.3152,147.422,147.0725,147.422,14276.0
2024-10-01 12:35:00,151.86,151.98,151.7,151.84,7924.0,147.4317,147.5482,147.2764,147.4123,7924.0
2024-10-01 12:40:00,151.83,151.9,151.7,151.77,14220.0,147.4026,147.4705,147.2764,147.3443,14220.0
2024-10-01 12:45:00,151.74,151.8,151.57,151.72,9489.0,147.3152,147.3734,147.1502,147.2958,9489.0
2024-10-01 12:50:00,151.68,152.08,151.65,151.98,7418.0,147.2569,147.6453,147.2278,147.5482,7418.0
2024-10-01 12:55:00,151.92,152.14,151.75,151.99,7452.0,147.4899,147.7035,147.3249,147.5579,7452.0
2024-10-01 13:00:00,151.94,151.95,151.66,151.67,15657.0,147.5094,147.5191,147.2375,147.2472,15657.0
2024-10-01 13:05:00,151.55,151.82,151.48,151.78,14782.0,147.1307,147.3929,147.0628,147.354,14782.0
2024-10-01 13:10:00,151.8,151.82,151.66,151.74,12782.0,147.3734,147.3929,147.2375,147.3152,12782.0
2024-10-01 13:15:00,151.74,151.8,151.62,151.64,7955.0,147.3152,147.3734,147.1987,147.2181,7955.0
2024-10-01 13:20:00,151.65,151.76,151.56,151.73,16347.0,147.2278,147.3346,147.1404,147.3055,16347.0
2024-10-01 13:25:00,151.69,151.78,151.62,151.63,8767.0,147.2667,147.354,147.1987,147.2084,8767.0
2024-10-01 13:30:00,151.6,152.0,151.48,151.86,15009.0,147.1793,147.5676,147.0628,147.4317,15009.0
2024-10-01 13:35:00,151.89,152.14,151.84,152.03,13807.0,147.4608,147.7035,147.4123,147.5967,13807.0
2024-10-01 13:40:00,152.03,152.19,151.91,152.18,10184.0,147.5967,147.7521,147.4802,147.7424,10184.0
2024-10-01 13:45:00,152.17,152.29,152.06,152.11,22975.0,147.7327,147.8492,147.6259,147.6744,22975.0
2024-10-01 13:50:00,152.11,152.11,151.95,152.07,15931.0,147.6744,147.6744,147.5191,147.6356,15931.0
2024-10-01 13:55:00,152.09,152.31,152.09,152.29,9340.0,147.655,147.8686,147.655,147.8492,9340.0
2024-10-01 14:00:00,152.23,152.33,152.16,152.26,12528.0,147.7909,147.888,147.7229,147.82,12528.0
2024-10-01 14:05:00,152.29,152.4,152.24,152.35,15869.0,147.8492,147.956,147.8006,147.9074,15869.0
2024-10-01 14:10:00,152.36,152.48,152.33,152.45,16165.0,147.9171,148.0336,147.888,148.0045,16165.0
2024-10-01 14:15:00,152.48,152.82,152.48,152.81,10211.0,148.0336,148.3637,148.0336,148.354,10211.0
2024-10-01 14:20:00,152.83,152.95,152.77,152.81,7948.0,148.3734,148.4899,148.3152,148.354,7948.0
2024-10-01 14:25:00,152.76,152.83,152.68,152.78,8974.0,148.3055,148.3734,148.2278,148.3249,8974.0
2024-10-01 14:30:00,152.75,152.9,152.69,152.83,10616.0,148.2957,148.4414,148.2375,148.3734,10616.0
2024-10-01 14:35:00,152.83,152.84,152.59,152.64,13740.0,148.3734,148.3831,148.1404,148.189,13740.0
2024-10-01 14:40:00,152.68,152.72,152.47,152.47,30220.0,148.2278,148.2666,148.0239,148.0239,30220.0
2024-10-01 14:45:00,152.47,152.59,152.46,152.46,8150.0,148.0239,148.1404,148.0142,148.0142,8150.0
2024-10-01 14:50:00,152.44,152.65,152.44,152.56,13141.0,147.9948,148.1987,147.9948,148.1113,13141.0
2024-10-01 14:55:00,152.58,152.66,152.51,152.63,10429.0,148.1307,148.2084,148.0627,148.1792,10429.0
2024-10-01 15:00:00,152.63,152.67,152.59,152.6,6161.0,148.1792,148.2181,148.1404,148.1501,6161.0
2024-10-01 15:05:00,152.63,152.74,152.43,152.73,22947.0,148.1792,148.286,147.9851,148.2763,22947.0
2024-10-01 15:10:00,152.76,152.9,152.71,152.88,15886.0,148.3055,148.4414,148.2569,148.422,15886.0
2024-10-01 15:15:00,152.86,152.9,152.68,152.9,12111.0,148.4025,148.4414,148.2278,148.4414,12111.0
2024-10-01 15:20:00,152.81,152.9,152.72,152.85,9618.0,148.354,148.4414,148.2666,148.3928,9618.0
2024-10-01 15:25:00,152.81,152.86,152.77,152.8,11423.0,148.354,148.4025,148.3152,148.3443,11423.0
2024-10-01 15:30:00,152.78,152.8,152.58,152.61,15128.0,148.3249,148.3443,148.1307,148.1598,15128.0
2024-10-01 15:35:00,152.58,152.58,152.33,152.53,16485.0,148.1307,148.1307,147.888,148.0822,16485.0
2024-10-01 15:40:00,152.53,152.56,152.37,152.38,13885.0,148.0822,148.1113,147.9268,147.9365,13885.0
2024-10-01 15:45:00,152.38,152.39,152.2,152.24,34295.0,147.9365,147.9462,147.7618,147.8006,34295.0
2024-10-01 15:50:00,152.25,152.45,152.15,152.38,58236.0,147.8103,148.0045,147.7132,147.9365,58236.0
2024-10-01 15:55:00,152.35,152.5,152.17,152.19,185173.0,147.9074,148.053,147.7327,147.7521,185173.0
2024-10-02 09:30:00,151.66,151.67,150.69,151.21,74997.0,147.2375,147.2472,146.2958,146.8007,74997.0
2024-10-02 09:35:00,151.21,151.38,150.4,150.55,41435.0,146.8007,146.9657,146.0143,146.1599,41435.0
2024-10-02 09:40:00,150.56,151.11,150.52,150.77,40725.0,146.1696,146.7036,146.1308,146.3735,40725.0
2024-10-02 09:45:00,150.71,151.84,150.71,151.66,27571.0,146.3152,147.4123,146.3152,147.2375,27571.0
2024-10-02 09:50:00,151.81,152.16,151.68,152.16,26343.0,147.3832,147.7229,147.2569,147.7229,26343.0
2024-10-02 09:55:00,152.05,152.29,151.98,152.13,38896.0,147.6162,147.8492,147.5482,147.6938,38896.0
2024-10-02 10:00:00,152.05,152.45,152.02,152.27,11558.0,147.6162,148.0045,147.587,147.8297,11558.0
2024-10-02 10:05:00,152.27,152.42,151.92,152.06,28597.0,147.8297,147.9754,147.4899,147.6259,28597.0
2024-10-02 10:10:00,152.14,152.26,152.0,152.11,7631.0,147.7035,147.82,147.5676,147.6744,7631.0
2024-10-02 10:15:00,152.09,152.14,151.76,151.76,15138.0,147.655,147.7035,147.3346,147.3346,15138.0
2024-10-02 10:20:00,151.86,151.94,151.25,151.32,9399.0,147.4317,147.5094,146.8395,146.9074,9399.0
2024-10-02 10:25:00,151.28,151.46,151.24,151.32,15177.0,146.8686,147.0434,146.8298,146.9074,15177.0
2024-10-02 10:30:00,151.37,152.0,151.33,151.78,7722.0,146.956,147.5676,146.9172,147.354,7722.0
2024-10-02 10:35:00,151.77,151.87,151.6,151.81,10419.0,147.3443,147.4414,147.1793,147.3832,10419.0
2024-10-02 10:40:00,151.75,151.99,151.74,151.92,8677.0,147.3249,147.5579,147.3152,147.4899,8677.0
2024-10-02 10:45:00,151.84,152.17,151.81,152.17,9253.0,147.4123,147.7327,147.3832,147.7327,9253.0
2024-10-02 10:50:00,152.19,152.25,151.86,151.92,9587.0,147.7521,147.8103,147.4317,147.4899,9587.0
2024-10-02 10:55:00,151.89,151.92,151.68,151.69,15297.0,147.4608,147.4899,147.2569,147.2667,15297.0
2024-10-02 11:00:00,151.62,151.79,151.55,151.78,9379.0,147.1987,147.3637,147.1307,147.354,9379.0
2024-10-02 11:05:00,151.75,151.81,151.32,151.37,12272.0,147.3249,147.3832,146.9074,146.956,12272.0
2024-10-02 11:10:00,151.37,151.39,151.17,151.26,7710.0,146.956,146.9754,146.7618,146.8492,7710.0
2024-10-02 11:15:00,151.26,151.5,151.22,151.47,12417.0,146.8492,147.0822,146.8104,147.0531,12417.0
2024-10-02 11:20:00,151.52,151.58,151.36,151.42,9610.0,147.1016,147.1599,146.9463,147.0045,9610.0
2024-10-02 11:25:00,151.43,151.8,151.43,151.78,6460.0,147.0142,147.3734,147.0142,147.354,6460.0
2024-10-02 11:30:00,151.75,151.75,151.6,151.64,9565.0,147.3249,147.3249,147.1793,147.2181,9565.0
2024-10-02 11:35:00,151.6,151.66,151.41,151.44,13494.0,147.1793,147.2375,146.9948,147.0239,13494.0
2024-10-02 11:40:00,151.41,151.76,151.39,151.75,6916.0,146.9948,147.3346,146.9754,147.3249,6916.0
2024-10-02 11:45:00,151.79,151.9,151.64,151.65,4785.0,147.3637,147.4705,147.2181,147.2278,4785.0
2024-10-02 11:50:00,151.67,151.76,151.55,151.76,21280.0,147.2472,147.3346,147.1307,147.3346,21280.0
2024-10-02 11:55:00,151.78,151.93,151.75,151.86,8321.0,147.354,147.4997,147.3249,147.4317,8321.0
2024-10-02 12:00:00,151.87,151.87,151.5,151.53,10101.0,147.4414,147.4414,147.0822,147.1113,10101.0
2024-10-02 12:05:00,151.5,151.5,151.28,151.3,11395.0,147.0822,147.0822,146.8686,146.888,11395.0
2024-10-02 12:10:00,151.26,151.33,151.19,151.2,7096.0,146.8492,146.9172,146.7812,146.7909,7096.0
2024-10-02 12:15:00,151.25,151.28,151.11,151.11,9926.0,146.8395,146.8686,146.7036,146.7036,9926.0
2024-10-02 12:20:00,151.1,151.26,151.04,151.25,7457.0,146.6939,146.8492,146.6356,146.8395,7457.0
2024-10-02 12:25:00,151.42,151.54,151.39,151.43,5495.0,147.0045,147.121,146.9754,147.0142,5495.0
2024-10-02 12:30:00,151.44,151.51,151.36,151.39,8067.0,147.0239,147.0919,146.9463,146.9754,8067.0
2024-10-02 12:35:00,151.38,151.41,151.3,151.3,4452.0,146.9657,146.9948,146.888,146.888,4452.0
2024-10-02 12:40:00,151.27,151.3,151.08,151.09,7572.0,146.8589,146.888,146.6744,146.6842,7572.0
2024-10-02 12:45:00,151.05,151.08,151.0,151.01,7146.0,146.6453,146.6744,146.5968,146.6065,7146.0
2024-10-02 12:50:00,151.06,151.21,151.05,151.09,6821.0,146.655,146.8007,146.6453,146.6842,6821.0
2024-10-02 12:55:00,151.11,151.16,150.99,150.99,10679.0,146.7036,146.7521,146.5871,146.5871,10679.0
2024-10-02 13:00:00,151.0,151.04,150.84,150.92,13098.0,146.5968,146.6356,146.4414,146.5191,13098.0
2024-10-02 13:05:00,150.92,150.92,150.78,150.88,12656.0,146.5191,146.5191,146.3832,146.4803,12656.0
2024-10-02 13:10:00,150.91,150.98,150.83,150.86,6311.0,146.5094,146.5774,146.4317,146.4609,6311.0
2024-10-02 13:15:00,150.85,150.93,150.73,150.73,9601.0,146.4511,146.5288,146.3346,146.3346,9601.0
2024-10-02 13:20:00,150.76,150.85,150.71,150.74,4818.0,146.3638,146.4511,146.3152,146.3444,4818.0
2024-10-02 13:25:00,150.74,151.03,150.73,150.92,7332.0,146.3444,146.6259,146.3346,146.5191,7332.0
2024-10-02 13:30:00,150.91,150.91,150.76,150.81,7048.0,146.5094,146.5094,146.3638,146.4123,7048.0
2024-10-02 13:35:00,150.83,150.94,150.82,150.89,7603.0,146.4317,146.5385,146.422,146.49,7603.0
2024-10-02 13:40:00,150.87,150.88,150.75,150.77,9401.0,146.4706,146.4803,146.3541,146.3735,9401.0
2024-10-02 13:45:00,150.77,150.94,150.69,150.94,9857.0,146.3735,146.5385,146.2958,146.5385,9857.0
2024-10-02 13:50:00,150.95,151.11,150.92,151.05,11373.0,146.5482,146.7036,146.5191,146.6453,11373.0
2024-10-02 13:55:00,151.05,151.15,151.04,151.05,6943.0,146.6453,146.7424,146.6356,146.6453,6943.0
2024-10-02 14:00:00,151.07,151.09,150.94,150.96,18653.0,146.6647,146.6842,146.5385,146.5579,18653.0
2024-10-02 14:05:00,150.94,150.94,150.78,150.86,6698.0,146.5385,146.5385,146.3832,146.4609,6698.0
2024-10-02 14:10:00,150.86,150.97,150.85,150.91,10040.0,146.4609,146.5677,146.4511,146.5094,10040.0
2024-10-02 14:15:00,150.93,150.97,150.85,150.91,11007.0,146.5288,146.5677,146.4511,146.5094,11007.0
2024-10-02 14:20:00,150.92,150.94,150.82,150.84,13324.0,146.5191,146.5385,146.422,146.4414,13324.0
2024-10-02 14:25:00,150.87,150.88,150.56,150.67,25728.0,146.4706,146.4803,146.1696,146.2764,25728.0
2024-10-02 14:30:00,150.65,150.71,150.61,150.69,8884.0,146.257,146.3152,146.2181,146.2958,8884.0
2024-10-02 14:35:00,150.71,150.75,150.54,150.59,10793.0,146.3152,146.3541,146.1502,146.1987,10793.0
2024-10-02 14:40:00,150.59,150.74,150.58,150.71,7054.0,146.1987,146.3444,146.189,146.3152,7054.0
2024-10-02 14:45:00,150.71,150.79,150.59,150.6,11912.0,146.3152,146.3929,146.1987,146.2084,11912.0
2024-10-02 14:50:00,150.62,150.68,150.56,150.56,10849.0,146.2279,146.2861,146.1696,146.1696,10849.0
2024-10-02 14:55:00,150.57,150.67,150.52,150.67,15277.0,146.1793,146.2764,146.1308,146.2764,15277.0
2024-10-02 15:00:00,150.65,150.87,150.58,150.77,14675.0,146.257,146.4706,146.189,146.3735,14675.0
2024-10-02 15:05:00,150.74,150.78,150.67,150.75,15582.0,146.3444,146.3832,146.2764,146.3541,15582.0
2024-10-02 15:10:00,150.75,150.84,150.7,150.84,12377.0,146.3541,146.4414,146.3055,146.4414,12377.0
2024-10-02 15:15:00,150.85,150.91,150.77,150.78,11779.0,146.4511,146.5094,146.3735,146.3832,11779.0
2024-10-02 15:20:00,150.78,150.8,150.73,150.8,12532.0,146.3832,146.4026,146.3346,146.4026,12532.0
2024-10-02 15:25:00,150.8,150.82,150.59,150.61,12513.0,146.4026,146.422,146.1987,146.2181,12513.0
2024-10-02 15:30:00,150.59,150.61,150.09,150.16,24140.0,146.1987,146.2181,145.7133,145.7813,24140.0
2024-10-02 15:35:00,150.16,150.27,150.15,150.23,19888.0,145.7813,145.8881,145.7716,145.8492,19888.0
2024-10-02 15:40:00,150.22,150.22,149.96,150.01,41564.0,145.8395,145.8395,145.5871,145.6356,41564.0
2024-10-02 15:45:00,149.99,150.38,149.98,150.38,37486.0,145.6162,145.9949,145.6065,145.9949,37486.0
2024-10-02 15:50:00,150.34,150.37,150.18,150.29,71219.0,145.956,145.9851,145.8007,145.9075,71219.0
2024-10-02 15:55:00,150.31,150.6,150.27,150.41,214212.0,145.9269,146.2084,145.8881,146.024,214212.0
2024-10-03 09:30:00,149.89,150.0,148.88,149.34,57195.0,145.5191,145.6259,144.5386,144.9852,57195.0
2024-10-03 09:35:00,149.35,149.65,149.32,149.44,15093.0,144.9949,145.2861,144.9658,145.0823,15093.0
2024-10-03 09:40:00,149.43,149.43,148.78,148.84,10227.0,145.0726,145.0726,144.4415,144.4998,10227.0
2024-10-03 09:45:00,148.77,148.89,148.15,148.31,24510.0,144.4318,144.5483,143.8299,143.9852,24510.0
2024-10-03 09:50:00,148.33,148.61,147.89,148.01,31768.0,144.0046,144.2765,143.5775,143.694,31768.0
2024-10-03 09:55:00,147.98,148.21,147.88,147.96,19839.0,143.6648,143.8881,143.5678,143.6454,19839.0
2024-10-03 10:00:00,148.01,148.56,147.9,148.52,30477.0,143.694,144.2279,143.5872,144.1891,30477.0
2024-10-03 10:05:00,148.56,149.02,148.46,148.68,55408.0,144.2279,144.6745,144.1308,144.3444,55408.0
2024-10-03 10:10:00,148.72,148.86,148.01,148.07,29545.0,144.3833,144.5192,143.694,143.7522,29545.0
2024-10-03 10:15:00,148.13,148.38,148.06,148.17,12359.0,143.8105,144.0532,143.7425,143.8493,12359.0
2024-10-03 10:20:00,148.08,148.22,147.54,147.8,24384.0,143.7619,143.8978,143.2377,143.4901,24384.0
2024-10-03 10:25:00,147.86,148.24,147.86,148.17,29718.0,143.5483,143.9173,143.5483,143.8493,29718.0
2024-10-03 10:30:00,148.16,148.42,148.07,148.31,7506.0,143.8396,144.092,143.7522,143.9852,7506.0
2024-10-03 10:35:00,148.37,148.41,148.18,148.38,10091.0,144.0435,144.0823,143.859,144.0532,10091.0
2024-10-03 10:40:00,148.41,148.42,147.84,147.89,11276.0,144.0823,144.092,143.5289,143.5775,11276.0
2024-10-03 10:45:00,147.9,148.25,147.8,148.17,11813.0,143.5872,143.927,143.4901,143.8493,11813.0
2024-10-03 10:50:00,148.17,148.44,148.16,148.36,11826.0,143.8493,144.1114,143.8396,144.0338,11826.0
2024-10-03 10:55:00,148.36,148.59,148.14,148.16,18776.0,144.0338,144.2571,143.8202,143.8396,18776.0
2024-10-03 11:00:00,148.09,148.12,147.9,148.12,21456.0,143.7716,143.8008,143.5872,143.8008,21456.0
2024-10-03 11:05:00,148.12,148.25,148.08,148.17,10026.0,143.8008,143.927,143.7619,143.8493,10026.0
2024-10-03 11:10:00,148.2,148.4,148.06,148.34,17047.0,143.8784,144.0726,143.7425,144.0143,17047.0
2024-10-03 11:15:00,148.37,148.55,148.22,148.53,25695.0,144.0435,144.2182,143.8978,144.1988,25695.0
2024-10-03 11:20:00,148.52,148.73,148.25,148.69,32447.0,144.1891,144.393,143.927,144.3541,32447.0
2024-10-03 11:25:00,148.67,148.8,148.5,148.77,30432.0,144.3347,144.4609,144.1697,144.4318,30432.0
2024-10-03 11:30:00,148.77,149.0,148.77,148.91,7262.0,144.4318,144.6551,144.4318,144.5677,7262.0
2024-10-03 11:35:00,148.92,149.0,148.78,148.78,21061.0,144.5774,144.6551,144.4415,144.4415,21061.0
2024-10-03 11:40:00,148.86,149.0,148.79,148.99,12027.0,144.5192,144.6551,144.4512,144.6454,12027.0
2024-10-03 11:45:00,148.99,149.15,148.92,149.12,24247.0,144.6454,144.8007,144.5774,144.7716,24247.0
2024-10-03 11:50:00,149.08,149.19,149.02,149.14,15377.0,144.7328,144.8396,144.6745,144.791,15377.0
2024-10-03 11:55:00,149.13,149.13,148.89,148.94,11329.0,144.7813,144.7813,144.5483,144.5968,11329.0
2024-10-03 12:00:00,148.94,149.02,148.75,148.78,12820.0,144.5968,144.6745,144.4124,144.4415,12820.0
2024-10-03 12:05:00,148.81,148.91,148.8,148.87,5220.0,144.4706,144.5677,144.4609,144.5289,5220.0
2024-10-03 12:10:00,148.9,149.09,148.9,149.06,6653.0,144.558,144.7425,144.558,144.7133,6653.0
2024-10-03 12:15:00,148.99,149.04,148.88,148.93,4775.0,144.6454,144.6939,144.5386,144.5871,4775.0
2024-10-03 12:20:00,148.92,148.97,148.84,148.88,6860.0,144.5774,144.626,144.4998,144.5386,6860.0
2024-10-03 12:25:00,148.86,148.97,148.85,148.89,9308.0,144.5192,144.626,144.5095,144.5483,9308.0
2024-10-03 12:30:00,148.9,148.9,148.73,148.75,11772.0,144.558,144.558,144.393,144.4124,11772.0
2024-10-03 12:35:00,148.75,148.79,148.65,148.7,14076.0,144.4124,144.4512,144.3153,144.3638,14076.0
2024-10-03 12:40:00,148.69,148.69,148.18,148.28,8837.0,144.3541,144.3541,143.859,143.9561,8837.0
2024-10-03 12:45:00,148.24,148.3,148.12,148.12,13609.0,143.9173,143.9755,143.8008,143.8008,13609.0
2024-10-03 12:50:00,148.15,148.2,148.01,148.2,8414.0,143.8299,143.8784,143.694,143.8784,8414.0
2024-10-03 12:55:00,148.14,148.32,148.13,148.17,6043.0,143.8202,143.9949,143.8105,143.8493,6043.0
2024-10-03 13:00:00,148.16,148.18,148.02,148.09,10154.0,143.8396,143.859,143.7037,143.7716,10154.0
2024-10-03 13:05:00,148.1,148.18,147.98,148.0,11920.0,143.7813,143.859,143.6648,143.6843,11920.0
2024-10-03 13:10:00,147.97,148.03,147.94,147.98,7177.0,143.6551,143.7134,143.626,143.6648,7177.0
2024-10-03 13:15:00,147.98,147.98,147.85,147.86,6635.0,143.6648,143.6648,143.5386,143.5483,6635.0
2024-10-03 13:20:00,147.85,148.08,147.85,148.07,6961.0,143.5386,143.7619,143.5386,143.7522,6961.0
2024-10-03 13:25:00,148.06,148.25,148.01,148.07,9820.0,143.7425,143.927,143.694,143.7522,9820.0
2024-10-03 13:30:00,148.02,148.32,148.02,148.22,17255.0,143.7037,143.9949,143.7037,143.8978,17255.0
2024-10-03 13:35:00,148.22,148.25,147.88,147.96,40883.0,143.8978,143.927,143.5678,143.6454,40883.0
2024-10-03 13:40:00,147.96,148.05,147.81,147.9,23670.0,143.6454,143.7328,143.4998,143.5872,23670.0
2024-10-03 13:45:00,147.9,148.44,147.89,148.35,30900.0,143.5872,144.1114,143.5775,144.0241,30900.0
2024-10-03 13:50:00,148.31,148.47,148.21,148.37,29538.0,143.9852,144.1406,143.8881,144.0435,29538.0
2024-10-03 13:55:00,148.37,148.46,148.23,148.38,13151.0,144.0435,144.1308,143.9075,144.0532,13151.0
2024-10-03 14:00:00,148.37,148.37,148.21,148.27,11292.0,144.0435,144.0435,143.8881,143.9464,11292.0
2024-10-03 14:05:00,148.27,148.43,148.27,148.36,14644.0,143.9464,144.1017,143.9464,144.0338,14644.0
2024-10-03 14:10:00,148.36,148.49,148.35,148.49,12791.0,144.0338,144.16,144.0241,144.16,12791.0
2024-10-03 14:15:00,148.48,148.54,148.43,148.54,4400.0,144.1503,144.2085,144.1017,144.2085,4400.0
2024-10-03 14:20:00,148.54,148.61,148.45,148.61,11666.0,144.2085,144.2765,144.1211,144.2765,11666.0
2024-10-03 14:25:00,148.61,148.72,148.56,148.64,10670.0,144.2765,144.3833,144.2279,144.3056,10670.0
2024-10-03 14:30:00,148.66,148.82,148.6,148.81,24761.0,144.325,144.4803,144.2668,144.4706,24761.0
2024-10-03 14:35:00,148.83,148.85,148.71,148.84,21626.0,144.4901,144.5095,144.3736,144.4998,21626.0
2024-10-03 14:40:00,148.86,149.0,148.83,148.87,18142.0,144.5192,144.6551,144.4901,144.5289,18142.0
2024-10-03 14:45:00,148.88,148.9,148.81,148.89,20240.0,144.5386,144.558,144.4706,144.5483,20240.0
2024-10-03 14:50:00,148.86,149.06,148.85,149.05,24859.0,144.5192,144.7133,144.5095,144.7036,24859.0
2024-10-03 14:55:00,149.04,149.08,148.96,149.03,17675.0,144.6939,144.7328,144.6163,144.6842,17675.0
2024-10-03 15:00:00,149.01,149.03,148.65,148.72,25040.0,144.6648,144.6842,144.3153,144.3833,25040.0
2024-10-03 15:05:00,148.71,148.96,148.69,148.95,23064.0,144.3736,144.6163,144.3541,144.6066,23064.0
2024-10-03 15:10:00,148.93,148.93,148.7,148.75,14682.0,144.5871,144.5871,144.3638,144.4124,14682.0
2024-10-03 15:15:00,148.77,148.86,148.74,148.81,27515.0,144.4318,144.5192,144.4027,144.4706,27515.0
2024-10-03 15:20:00,148.79,149.0,148.77,148.89,23309.0,144.4512,144.6551,144.4318,144.5483,23309.0
2024-10-03 15:25:00,148.89,149.0,148.86,148.96,28409.0,144.5483,144.6551,144.5192,144.6163,28409.0
2024-10-03 15:30:00,148.96,149.04,148.83,149.01,37123.0,144.6163,144.6939,144.4901,144.6648,37123.0
2024-10-03 15:35:00,148.98,149.19,148.91,149.15,37653.0,144.6357,144.8396,144.5677,144.8007,37653.0
2024-10-03 15:40:00,149.15,149.17,148.95,149.11,38078.0,144.8007,144.8201,144.6066,144.7619,38078.0
2024-10-03 15:45:00,149.11,149.33,149.1,149.26,52053.0,144.7619,144.9755,144.7522,144.9075,52053.0
2024-10-03 15:50:00,149.27,149.64,149.26,149.63,86381.0,144.9172,145.2764,144.9075,145.2667,86381.0
2024-10-03 15:55:00,149.64,149.84,149.58,149.59,262712.0,145.2764,145.4706,145.2182,145.2279,262712.0
2024-10-04 09:30:00,151.92,153.42,151.32,153.25,139939.0,147.4899,148.9462,146.9074,148.7812,139939.0
2024-10-04 09:35:00,153.23,153.8,152.79,152.91,70674.0,148.7617,149.3151,148.3346,148.4511,70674.0
2024-10-04 09:40:00,152.97,153.41,152.93,153.21,56995.0,148.5093,148.9365,148.4705,148.7423,56995.0
2024-10-04 09:45:00,153.18,153.87,153.17,153.4,58914.0,148.7132,149.3831,148.7035,148.9268,58914.0
2024-10-04 09:50:00,153.36,153.64,152.93,152.93,35792.0,148.888,149.1598,148.4705,148.4705,35792.0
2024-10-04 09:55:00,152.81,152.94,152.23,152.61,37599.0,148.354,148.4802,147.7909,148.1598,37599.0
2024-10-04 10:00:00,152.61,153.08,152.56,152.73,29729.0,148.1598,148.6161,148.1113,148.2763,29729.0
2024-10-04 10:05:00,152.69,153.45,152.64,153.1,25308.0,148.2375,148.9753,148.189,148.6355,25308.0
2024-10-04 10:10:00,153.04,153.46,153.04,153.36,21336.0,148.5773,148.985,148.5773,148.888,21336.0
2024-10-04 10:15:00,153.36,153.63,153.31,153.34,26663.0,148.888,149.1501,148.8394,148.8685,26663.0
2024-10-04 10:20:00,153.33,153.33,152.63,152.76,15605.0,148.8588,148.8588,148.1792,148.3055,15605.0
2024-10-04 10:25:00,152.77,152.82,152.12,152.34,27210.0,148.3152,148.3637,147.6841,147.8977,27210.0
2024-10-04 10:30:00,152.28,152.59,152.08,152.29,15991.0,147.8395,148.1404,147.6453,147.8492,15991.0
2024-10-04 10:35:00,152.29,152.34,151.63,151.64,11257.0,147.8492,147.8977,147.2084,147.2181,11257.0
2024-10-04 10:40:00,151.68,151.81,151.63,151.79,10023.0,147.2569,147.3832,147.2084,147.3637,10023.0
2024-10-04 10:45:00,151.78,151.79,151.55,151.76,11848.0,147.354,147.3637,147.1307,147.3346,11848.0
2024-10-04 10:50:00,151.77,152.27,151.76,152.25,23116.0,147.3443,147.8297,147.3346,147.8103,23116.0
2024-10-04 10:55:00,152.25,152.52,152.24,152.34,13649.0,147.8103,148.0725,147.8006,147.8977,13649.0
2024-10-04 11:00:00,152.39,152.39,152.11,152.22,12848.0,147.9462,147.9462,147.6744,147.7812,12848.0
2024-10-04 11:05:00,152.25,152.6,152.19,152.49,11054.0,147.8103,148.1501,147.7521,148.0433,11054.0
2024-10-04 11:10:00,152.51,152.52,152.0,152.0,9132.0,148.0627,148.0725,147.5676,147.5676,9132.0
2024-10-04 11:15:00,152.04,152.22,151.95,152.15,14045.0,147.6064,147.7812,147.5191,147.7132,14045.0
2024-10-04 11:20:00,152.12,152.16,151.5,151.79,61793.0,147.6841,147.7229,147.0822,147.3637,61793.0
2024-10-04 11:25:00,151.75,152.02,151.62,151.9,20266.0,147.3249,147.587,147.1987,147.4705,20266.0
2024-10-04 11:30:00,151.88,152.01,151.75,151.93,14286.0,147.4511,147.5773,147.3249,147.4997,14286.0
2024-10-04 11:35:00,151.89,152.39,151.87,152.34,9023.0,147.4608,147.9462,147.4414,147.8977,9023.0
2024-10-04 11:40:00,152.31,152.53,152.26,152.46,27097.0,147.8686,148.0822,147.82,148.0142,27097.0
2024-10-04 11:45:00,152.43,152.51,152.27,152.4,6332.0,147.9851,148.0627,147.8297,147.956,6332.0
2024-10-04 11:50:00,152.38,152.56,152.34,152.51,10892.0,147.9365,148.1113,147.8977,148.0627,10892.0
2024-10-04 11:55:00,152.47,152.62,152.46,152.54,10480.0,148.0239,148.1695,148.0142,148.0919,10480.0
2024-10-04 12:00:00,152.6,152.72,152.58,152.58,6522.0,148.1501,148.2666,148.1307,148.1307,6522.0
2024-10-04 12:05:00,152.58,152.58,152.2,152.27,15969.0,148.1307,148.1307,147.7618,147.8297,15969.0
2024-10-04 12:10:00,152.27,152.36,152.17,152.31,7331.0,147.8297,147.9171,147.7327,147.8686,7331.0
2024-10-04 12:15:00,152.32,152.36,152.25,152.34,6969.0,147.8783,147.9171,147.8103,147.8977,6969.0
2024-10-04 12:20:00,152.36,152.44,152.25,152.25,6870.0,147.9171,147.9948,147.8103,147.8103,6870.0
2024-10-04 12:25:00,152.27,152.39,152.22,152.38,8364.0,147.8297,147.9462,147.7812,147.9365,8364.0
2024-10-04 12:30:00,152.37,152.57,152.27,152.56,9554.0,147.9268,148.121,147.8297,148.1113,9554.0
2024-10-04 12:35:00,152.56,153.0,152.54,152.95,15548.0,148.1113,148.5385,148.0919,148.4899,15548.0
2024-10-04 12:40:00,152.95,153.22,152.93,153.15,9043.0,148.4899,148.752,148.4705,148.6841,9043.0
2024-10-04 12:45:00,153.1,153.21,153.08,153.11,11161.0,148.6355,148.7423,148.6161,148.6452,11161.0
2024-10-04 12:50:00,153.14,153.14,152.99,153.05,6919.0,148.6744,148.6744,148.5287,148.587,6919.0
2024-10-04 12:55:00,153.12,153.12,153.03,153.06,5561.0,148.655,148.655,148.5676,148.5967,5561.0
2024-10-04 13:00:00,153.06,153.15,152.93,153.11,11317.0,148.5967,148.6841,148.4705,148.6452,11317.0
2024-10-04 13:05:00,153.15,153.15,153.01,153.08,12695.0,148.6841,148.6841,148.5482,148.6161,12695.0
2024-10-04 13:10:00,153.08,153.25,153.08,153.2,9102.0,148.6161,148.7812,148.6161,148.7326,9102.0
2024-10-04 13:15:00,153.19,153.28,153.15,153.21,7098.0,148.7229,148.8103,148.6841,148.7423,7098.0
2024-10-04 13:20:00,153.24,153.26,153.15,153.16,9525.0,148.7715,148.7909,148.6841,148.6938,9525.0
2024-10-04 13:25:00,153.16,153.16,152.97,152.97,9304.0,148.6938,148.6938,148.5093,148.5093,9304.0
2024-10-04 13:30:00,152.97,153.0,152.74,152.77,10558.0,148.5093,148.5385,148.286,148.3152,10558.0
2024-10-04 13:35:00,152.77,152.77,152.4,152.66,6392.0,148.3152,148.3152,147.956,148.2084,6392.0
2024-10-04 13:40:00,152.69,153.13,152.62,153.13,20961.0,148.2375,148.6647,148.1695,148.6647,20961.0
2024-10-04 13:45:00,153.1,153.12,152.88,152.93,11605.0,148.6355,148.655,148.422,148.4705,11605.0
2024-10-04 13:50:00,152.93,152.96,152.83,152.88,15409.0,148.4705,148.4996,148.3734,148.422,15409.0
2024-10-04 13:55:00,152.91,153.02,152.85,153.01,16903.0,148.4511,148.5579,148.3928,148.5482,16903.0
2024-10-04 14:00:00,152.96,153.15,152.96,153.11,14211.0,148.4996,148.6841,148.4996,148.6452,14211.0
2024-10-04 14:05:00,153.09,153.1,153.02,153.06,10784.0,148.6258,148.6355,148.5579,148.5967,10784.0
2024-10-04 14:10:00,153.08,153.19,153.06,153.19,13183.0,148.6161,148.7229,148.5967,148.7229,13183.0
2024-10-04 14:15:00,153.19,153.24,153.06,153.15,15582.0,148.7229,148.7715,148.5967,148.6841,15582.0
2024-10-04 14:20:00,153.13,153.31,153.13,153.3,11663.0,148.6647,148.8394,148.6647,148.8297,11663.0
2024-10-04 14:25:00,153.28,153.34,153.22,153.25,15925.0,148.8103,148.8685,148.752,148.7812,15925.0
2024-10-04 14:30:00,153.25,153.32,153.14,153.23,10785.0,148.7812,148.8491,148.6744,148.7617,10785.0
2024-10-04 14:35:00,153.22,153.25,153.1,153.13,14524.0,148.752,148.7812,148.6355,148.6647,14524.0
2024-10-04 14:40:00,153.13,153.33,153.12,153.18,11026.0,148.6647,148.8588,148.655,148.7132,11026.0
2024-10-04 14:45:00,153.21,153.3,153.11,153.19,18342.0,148.7423,148.8297,148.6452,148.7229,18342.0
2024-10-04 14:50:00,153.17,153.28,153.16,153.19,11499.0,148.7035,148.8103,148.6938,148.7229,11499.0
2024-10-04 14:55:00,153.19,153.22,153.12,153.19,10415.0,148.7229,148.752,148.655,148.7229,10415.0
2024-10-04 15:00:00,153.16,153.16,152.95,152.98,11016.0,148.6938,148.6938,148.4899,148.519,11016.0
2024-10-04 15:05:00,153.01,153.06,152.96,153.02,9495.0,148.5482,148.5967,148.4996,148.5579,9495.0
2024-10-04 15:10:00,153.0,153.14,152.95,153.12,13016.0,148.5385,148.6744,148.4899,148.655,13016.0
2024-10-04 15:15:00,153.12,153.12,153.0,153.02,12370.0,148.655,148.655,148.5385,148.5579,12370.0
2024-10-04 15:20:00,153.02,153.18,152.92,153.14,18258.0,148.5579,148.7132,148.4608,148.6744,18258.0
2024-10-04 15:25:00,153.15,153.2,153.05,153.12,18224.0,148.6841,148.7326,148.587,148.655,18224.0
2024-10-04 15:30:00,153.09,153.23,152.97,153.21,23236.0,148.6258,148.7617,148.5093,148.7423,23236.0
2024-10-04 15:35:00,153.21,153.22,153.02,153.04,18681.0,148.7423,148.752,148.5579,148.5773,18681.0
2024-10-04 15:40:00,153.04,153.08,153.0,153.03,19256.0,148.5773,148.6161,148.5385,148.5676,19256.0
2024-10-04 15:45:00,153.01,153.01,152.7,152.78,43902.0,148.5482,148.5482,148.2472,148.3249,43902.0
2024-10-04 15:50:00,152.75,152.77,152.43,152.68,88611.0,148.2957,148.3152,147.9851,148.2278,88611.0
2024-10-04 15:55:00,152.65,153.04,152.56,152.85,182873.0,148.1987,148.5773,148.1113,148.3928,182873.0
2024-10-07 09:30:00,152.63,152.63,151.57,151.66,42513.0,148.1792,148.1792,147.1502,147.2375,42513.0
2024-10-07 09:35:00,151.61,151.64,151.0,151.15,20227.0,147.189,147.2181,146.5968,146.7424,20227.0
2024-10-07 09:40:00,151.08,151.32,151.02,151.07,9154.0,146.6744,146.9074,146.6162,146.6647,9154.0
2024-10-07 09:45:00,151.06,151.11,150.64,150.87,19993.0,146.655,146.7036,146.2473,146.4706,19993.0
2024-10-07 09:50:00,150.93,151.05,150.76,150.93,20077.0,146.5288,146.6453,146.3638,146.5288,20077.0
2024-10-07 09:55:00,150.94,151.08,150.09,150.09,39978.0,146.5385,146.6744,145.7133,145.7133,39978.0
2024-10-07 10:00:00,150.09,150.52,149.93,150.05,32874.0,145.7133,146.1308,145.558,145.6745,32874.0
2024-10-07 10:05:00,149.93,150.2,149.72,149.94,24988.0,145.558,145.8201,145.3541,145.5677,24988.0
2024-10-07 10:10:00,149.91,150.19,149.87,150.17,29499.0,145.5386,145.8104,145.4997,145.791,29499.0
2024-10-07 10:15:00,150.1,150.58,150.07,150.47,31997.0,145.723,146.189,145.6939,146.0822,31997.0
2024-10-07 10:20:00,150.47,150.54,150.17,150.18,21843.0,146.0822,146.1502,145.791,145.8007,21843.0
2024-10-07 10:25:00,150.12,150.12,149.83,149.94,20637.0,145.7424,145.7424,145.4609,145.5677,20637.0
2024-10-07 10:30:00,149.94,150.11,149.81,150.05,31807.0,145.5677,145.7327,145.4415,145.6745,31807.0
2024-10-07 10:35:00,150.05,150.15,149.81,149.81,8705.0,145.6745,145.7716,145.4415,145.4415,8705.0
2024-10-07 10:40:00,149.82,149.85,149.44,149.5,30295.0,145.4512,145.4803,145.0823,145.1405,30295.0
2024-10-07 10:45:00,149.53,149.56,149.29,149.3,16634.0,145.1696,145.1988,144.9366,144.9463,16634.0
2024-10-07 10:50:00,149.31,149.4,148.79,148.97,35973.0,144.9561,145.0434,144.4512,144.626,35973.0
2024-10-07 10:55:00,148.97,149.16,148.89,149.16,19866.0,144.626,144.8104,144.5483,144.8104,19866.0
2024-10-07 11:00:00,149.16,149.16,148.9,148.94,13893.0,144.8104,144.8104,144.558,144.5968,13893.0
2024-10-07 11:05:00,148.87,148.95,148.61,148.64,27949.0,144.5289,144.6066,144.2765,144.3056,27949.0
2024-10-07 11:10:00,148.67,149.11,148.64,149.03,50188.0,144.3347,144.7619,144.3056,144.6842,50188.0
2024-10-07 11:15:00,148.99,149.13,148.87,148.97,62246.0,144.6454,144.7813,144.5289,144.626,62246.0
2024-10-07 11:20:00,148.97,149.11,148.87,148.89,17581.0,144.626,144.7619,144.5289,144.5483,17581.0
2024-10-07 11:25:00,148.86,149.04,148.69,148.98,18256.0,144.5192,144.6939,144.3541,144.6357,18256.0
2024-10-07 11:30:00,148.94,148.98,148.76,148.86,12435.0,144.5968,144.6357,144.4221,144.5192,12435.0
2024-10-07 11:35:00,148.85,148.85,148.56,148.58,25055.0,144.5095,144.5095,144.2279,144.2473,25055.0
2024-10-07 11:40:00,148.59,148.62,148.27,148.47,48589.0,144.2571,144.2862,143.9464,144.1406,48589.0
2024-10-07 11:45:00,148.48,148.66,148.45,148.51,19500.0,144.1503,144.325,144.1211,144.1794,19500.0
2024-10-07 11:50:00,148.5,148.56,148.22,148.25,18033.0,144.1697,144.2279,143.8978,143.927,18033.0
2024-10-07 11:55:00,148.25,148.57,148.24,148.51,13630.0,143.927,144.2376,143.9173,144.1794,13630.0
2024-10-07 12:00:00,148.52,148.68,148.49,148.63,12385.0,144.1891,144.3444,144.16,144.2959,12385.0
2024-10-07 12:05:00,148.63,148.68,148.52,148.53,15121.0,144.2959,144.3444,144.1891,144.1988,15121.0
2024-10-07 12:10:00,148.52,148.77,148.47,148.7,13177.0,144.1891,144.4318,144.1406,144.3638,13177.0
2024-10-07 12:15:00,148.67,148.8,148.58,148.74,14371.0,144.3347,144.4609,144.2473,144.4027,14371.0
2024-10-07 12:20:00,148.75,148.95,148.73,148.95,8997.0,144.4124,144.6066,144.393,144.6066,8997.0
2024-10-07 12:25:00,148.95,148.98,148.79,148.96,10066.0,144.6066,144.6357,144.4512,144.6163,10066.0
2024-10-07 12:30:00,148.97,149.06,148.78,148.87,11468.0,144.626,144.7133,144.4415,144.5289,11468.0
2024-10-07 12:35:00,148.93,148.95,148.79,148.8,7600.0,144.5871,144.6066,144.4512,144.4609,7600.0
2024-10-07 12:40:00,148.8,149.0,148.71,148.91,13777.0,144.4609,144.6551,144.3736,144.5677,13777.0
2024-10-07 12:45:00,148.91,148.91,148.83,148.88,10439.0,144.5677,144.5677,144.4901,144.5386,10439.0
2024-10-07 12:50:00,148.88,149.34,148.87,149.19,32987.0,144.5386,144.9852,144.5289,144.8396,32987.0
2024-10-07 12:55:00,149.18,149.23,149.07,149.07,6656.0,144.8298,144.8784,144.7231,144.7231,6656.0
2024-10-07 13:00:00,149.03,149.04,148.84,148.92,23386.0,144.6842,144.6939,144.4998,144.5774,23386.0
2024-10-07 13:05:00,148.89,148.96,148.74,148.83,26420.0,144.5483,144.6163,144.4027,144.4901,26420.0
2024-10-07 13:10:00,148.84,149.03,148.72,148.93,30410.0,144.4998,144.6842,144.3833,144.5871,30410.0
2024-10-07 13:15:00,148.95,149.03,148.94,148.97,12483.0,144.6066,144.6842,144.5968,144.626,12483.0
2024-10-07 13:20:00,148.95,149.02,148.75,148.89,15727.0,144.6066,144.6745,144.4124,144.5483,15727.0
2024-10-07 13:25:00,148.88,148.99,148.86,148.96,7642.0,144.5386,144.6454,144.5192,144.6163,7642.0
2024-10-07 13:30:00,148.93,148.93,148.65,148.68,17796.0,144.5871,144.5871,144.3153,144.3444,17796.0
2024-10-07 13:35:00,148.68,148.71,148.52,148.55,18644.0,144.3444,144.3736,144.1891,144.2182,18644.0
2024-10-07 13:40:00,148.55,148.6,148.46,148.47,17773.0,144.2182,144.2668,144.1308,144.1406,17773.0
2024-10-07 13:45:00,148.47,148.68,148.42,148.57,13918.0,144.1406,144.3444,144.092,144.2376,13918.0
2024-10-07 13:50:00,148.55,148.6,148.43,148.6,9022.0,144.2182,144.2668,144.1017,144.2668,9022.0
2024-10-07 13:55:00,148.6,148.69,148.53,148.68,9439.0,144.2668,144.3541,144.1988,144.3444,9439.0
2024-10-07 14:00:00,148.68,148.68,148.39,148.39,17335.0,144.3444,144.3444,144.0629,144.0629,17335.0
2024-10-07 14:05:00,148.39,148.61,148.38,148.58,11448.0,144.0629,144.2765,144.0532,144.2473,11448.0
2024-10-07 14:10:00,148.58,148.67,148.55,148.61,14363.0,144.2473,144.3347,144.2182,144.2765,14363.0
2024-10-07 14:15:00,148.64,148.7,148.48,148.5,13201.0,144.3056,144.3638,144.1503,144.1697,13201.0
2024-10-07 14:20:00,148.5,148.55,148.4,148.43,13322.0,144.1697,144.2182,144.0726,144.1017,13322.0
2024-10-07 14:25:00,148.43,148.48,148.38,148.44,10880.0,144.1017,144.1503,144.0532,144.1114,10880.0
2024-10-07 14:30:00,148.41,148.44,147.91,148.4,36259.0,144.0823,144.1114,143.5969,144.0726,36259.0
2024-10-07 14:35:00,148.34,148.56,148.23,148.44,14203.0,144.0143,144.2279,143.9075,144.1114,14203.0
2024-10-07 14:40:00,148.44,148.53,148.4,148.46,16710.0,144.1114,144.1988,144.0726,144.1308,16710.0
2024-10-07 14:45:00,148.45,148.47,148.15,148.21,22982.0,144.1211,144.1406,143.8299,143.8881,22982.0
2024-10-07 14:50:00,148.19,148.32,148.17,148.27,18211.0,143.8687,143.9949,143.8493,143.9464,18211.0
2024-10-07 14:55:00,148.23,148.33,148.19,148.31,15237.0,143.9075,144.0046,143.8687,143.9852,15237.0
2024-10-07 15:00:00,148.31,148.36,148.2,148.34,22145.0,143.9852,144.0338,143.8784,144.0143,22145.0
2024-10-07 15:05:00,148.33,148.52,148.31,148.51,10769.0,144.0046,144.1891,143.9852,144.1794,10769.0
2024-10-07 15:10:00,148.5,148.77,148.47,148.73,10990.0,144.1697,144.4318,144.1406,144.393,10990.0
2024-10-07 15:15:00,148.74,148.88,148.71,148.81,14829.0,144.4027,144.5386,144.3736,144.4706,14829.0
2024-10-07 15:20:00,148.82,148.87,148.72,148.84,20601.0,144.4803,144.5289,144.3833,144.4998,20601.0
2024-10-07 15:25:00,148.86,148.88,148.73,148.81,17317.0,144.5192,144.5386,144.393,144.4706,17317.0
2024-10-07 15:30:00,148.81,148.86,148.69,148.74,15931.0,144.4706,144.5192,144.3541,144.4027,15931.0
2024-10-07 15:35:00,148.74,148.94,148.67,148.89,15072.0,144.4027,144.5968,144.3347,144.5483,15072.0
2024-10-07 15:40:00,148.9,148.93,148.77,148.92,20005.0,144.558,144.5871,144.4318,144.5774,20005.0
2024-10-07 15:45:00,148.92,149.12,148.9,149.1,32783.0,144.5774,144.7716,144.558,144.7522,32783.0
2024-10-07 15:50:00,149.1,149.45,149.1,149.28,68768.0,144.7522,145.092,144.7522,144.9269,68768.0
2024-10-07 15:55:00,149.28,149.33,148.97,149.05,178753.0,144.9269,144.9755,144.626,144.7036,178753.0
2024-10-08 09:30:00,148.99,149.98,148.88,149.0,47826.0,144.6454,145.6065,144.5386,144.6551,47826.0
2024-10-08 09:35:00,148.92,149.3,148.86,149.3,22559.0,144.5774,144.9463,144.5192,144.9463,22559.0
2024-10-08 09:40:00,149.17,149.75,149.14,149.52,16370.0,144.8201,145.3832,144.791,145.1599,16370.0
2024-10-08 09:45:00,149.44,149.89,149.21,149.87,21914.0,145.0823,145.5191,144.859,145.4997,21914.0
2024-10-08 09:50:00,149.84,149.84,149.14,149.4,20327.0,145.4706,145.4706,144.791,145.0434,20327.0
2024-10-08 09:55:00,149.45,149.57,149.32,149.57,24441.0,145.092,145.2085,144.9658,145.2085,24441.0
2024-10-08 10:00:00,149.5,149.57,148.99,149.19,46736.0,145.1405,145.2085,144.6454,144.8396,46736.0
2024-10-08 10:05:00,149.2,149.24,148.99,149.1,25451.0,144.8493,144.8881,144.6454,144.7522,25451.0
2024-10-08 10:10:00,149.1,149.1,148.81,148.97,13015.0,144.7522,144.7522,144.4706,144.626,13015.0
2024-10-08 10:15:00,148.95,149.27,148.9,149.18,9573.0,144.6066,144.9172,144.558,144.8298,9573.0
2024-10-08 10:20:00,149.12,149.28,148.96,148.97,21351.0,144.7716,144.9269,144.6163,144.626,21351.0
2024-10-08 10:25:00,149.06,149.39,149.0,149.25,17406.0,144.7133,145.0337,144.6551,144.8978,17406.0
2024-10-08 10:30:00,149.28,149.39,149.2,149.21,12118.0,144.9269,145.0337,144.8493,144.859,12118.0
2024-10-08 10:35:00,149.2,149.31,149.06,149.28,13235.0,144.8493,144.9561,144.7133,144.9269,13235.0
2024-10-08 10:40:00,149.31,149.71,149.14,149.43,25754.0,144.9561,145.3444,144.791,145.0726,25754.0
2024-10-08 10:45:00,149.51,149.78,149.5,149.77,10400.0,145.1502,145.4124,145.1405,145.4026,10400.0
2024-10-08 10:50:00,149.79,150.3,149.76,150.11,23835.0,145.4221,145.9172,145.3929,145.7327,23835.0
2024-10-08 10:55:00,150.1,150.42,150.06,150.23,31596.0,145.723,146.0337,145.6842,145.8492,31596.0
2024-10-08 11:00:00,150.29,150.43,150.21,150.31,16561.0,145.9075,146.0434,145.8298,145.9269,16561.0
2024-10-08 11:05:00,150.27,150.41,150.24,150.36,13633.0,145.8881,146.024,145.8589,145.9754,13633.0
2024-10-08 11:10:00,150.35,150.47,150.24,150.41,34392.0,145.9657,146.0822,145.8589,146.024,34392.0
2024-10-08 11:15:00,150.37,150.68,150.31,150.59,11549.0,145.9851,146.2861,145.9269,146.1987,11549.0
2024-10-08 11:20:00,150.58,150.86,150.55,150.77,27559.0,146.189,146.4609,146.1599,146.3735,27559.0
2024-10-08 11:25:00,150.73,150.83,150.69,150.74,15433.0,146.3346,146.4317,146.2958,146.3444,15433.0
2024-10-08 11:30:00,150.71,150.81,150.68,150.77,20918.0,146.3152,146.4123,146.2861,146.3735,20918.0
2024-10-08 11:35:00,150.74,150.97,150.74,150.97,20997.0,146.3444,146.5677,146.3444,146.5677,20997.0
2024-10-08 11:40:00,150.97,151.21,150.97,151.19,21548.0,146.5677,146.8007,146.5677,146.7812,21548.0
2024-10-08 11:45:00,151.22,151.22,151.03,151.07,23394.0,146.8104,146.8104,146.6259,146.6647,23394.0
2024-10-08 11:50:00,151.15,151.32,151.13,151.29,25770.0,146.7424,146.9074,146.723,146.8783,25770.0
2024-10-08 11:55:00,151.32,151.4,151.29,151.36,21881.0,146.9074,146.9851,146.8783,146.9463,21881.0
2024-10-08 12:00:00,151.36,151.39,151.21,151.33,20159.0,146.9463,146.9754,146.8007,146.9172,20159.0
2024-10-08 12:05:00,151.34,151.5,151.31,151.44,23816.0,146.9269,147.0822,146.8977,147.0239,23816.0
2024-10-08 12:10:00,151.42,151.62,151.41,151.49,25263.0,147.0045,147.1987,146.9948,147.0725,25263.0
2024-10-08 12:15:00,151.48,151.54,151.36,151.36,10886.0,147.0628,147.121,146.9463,146.9463,10886.0
2024-10-08 12:20:00,151.32,151.5,151.32,151.43,12851.0,146.9074,147.0822,146.9074,147.0142,12851.0
2024-10-08 12:25:00,151.46,151.61,151.41,151.57,15400.0,147.0434,147.189,146.9948,147.1502,15400.0
2024-10-08 12:30:00,151.56,151.64,151.53,151.55,11034.0,147.1404,147.2181,147.1113,147.1307,11034.0
2024-10-08 12:35:00,151.56,151.73,151.53,151.72,14995.0,147.1404,147.3055,147.1113,147.2958,14995.0
2024-10-08 12:40:00,151.72,151.78,151.6,151.6,12052.0,147.2958,147.354,147.1793,147.1793,12052.0
2024-10-08 12:45:00,151.59,151.61,151.33,151.33,11885.0,147.1696,147.189,146.9172,146.9172,11885.0
2024-10-08 12:50:00,151.37,151.48,151.31,151.33,9190.0,146.956,147.0628,146.8977,146.9172,9190.0
2024-10-08 12:55:00,151.28,151.34,151.23,151.26,17309.0,146.8686,146.9269,146.8201,146.8492,17309.0
2024-10-08 13:00:00,151.24,151.25,150.98,151.03,10071.0,146.8298,146.8395,146.5774,146.6259,10071.0
2024-10-08 13:05:00,151.03,151.04,150.59,150.61,24254.0,146.6259,146.6356,146.1987,146.2181,24254.0
2024-10-08 13:10:00,150.56,150.75,150.46,150.75,8926.0,146.1696,146.3541,146.0725,146.3541,8926.0
2024-10-08 13:15:00,150.7,150.7,150.57,150.57,7867.0,146.3055,146.3055,146.1793,146.1793,7867.0
2024-10-08 13:20:00,150.61,150.71,150.57,150.63,11564.0,146.2181,146.3152,146.1793,146.2376,11564.0
2024-10-08 13:25:00,150.68,150.74,150.63,150.69,8757.0,146.2861,146.3444,146.2376,146.2958,8757.0
2024-10-08 13:30:00,150.71,150.71,150.46,150.47,8486.0,146.3152,146.3152,146.0725,146.0822,8486.0
2024-10-08 13:35:00,150.47,150.51,150.39,150.43,8294.0,146.0822,146.1211,146.0046,146.0434,8294.0
2024-10-08 13:40:00,150.43,150.51,150.36,150.41,12162.0,146.0434,146.1211,145.9754,146.024,12162.0
2024-10-08 13:45:00,150.41,150.65,150.35,150.49,17132.0,146.024,146.257,145.9657,146.1016,17132.0
2024-10-08 13:50:00,150.53,150.74,150.47,150.74,21810.0,146.1405,146.3444,146.0822,146.3444,21810.0
2024-10-08 13:55:00,150.73,150.93,150.68,150.88,14205.0,146.3346,146.5288,146.2861,146.4803,14205.0
2024-10-08 14:00:00,150.9,150.93,150.86,150.92,5890.0,146.4997,146.5288,146.4609,146.5191,5890.0
2024-10-08 14:05:00,150.93,151.08,150.93,151.0,13900.0,146.5288,146.6744,146.5288,146.5968,13900.0
2024-10-08 14:10:00,150.97,151.12,150.97,151.1,18407.0,146.5677,146.7133,146.5677,146.6939,18407.0
2024-10-08 14:15:00,151.08,151.24,151.08,151.24,9326.0,146.6744,146.8298,146.6744,146.8298,9326.0
2024-10-08 14:20:00,151.21,151.22,151.09,151.11,11988.0,146.8007,146.8104,146.6842,146.7036,11988.0
2024-10-08 14:25:00,151.12,151.34,151.11,151.22,32832.0,146.7133,146.9269,146.7036,146.8104,32832.0
2024-10-08 14:30:00,151.21,151.3,151.17,151.21,14728.0,146.8007,146.888,146.7618,146.8007,14728.0
2024-10-08 14:35:00,151.25,151.39,151.19,151.29,34596.0,146.8395,146.9754,146.7812,146.8783,34596.0
2024-10-08 14:40:00,151.28,151.31,151.07,151.12,13527.0,146.8686,146.8977,146.6647,146.7133,13527.0
2024-10-08 14:45:00,151.09,151.2,150.99,151.2,20622.0,146.6842,146.7909,146.5871,146.7909,20622.0
2024-10-08 14:50:00,151.2,151.2,150.98,150.99,14616.0,146.7909,146.7909,146.5774,146.5871,14616.0
2024-10-08 14:55:00,150.96,151.16,150.93,151.13,7986.0,146.5579,146.7521,146.5288,146.723,7986.0
2024-10-08 15:00:00,151.13,151.16,151.04,151.15,11099.0,146.723,146.7521,146.6356,146.7424,11099.0
2024-10-08 15:05:00,151.16,151.16,150.93,150.98,13972.0,146.7521,146.7521,146.5288,146.5774,13972.0
2024-10-08 15:10:00,150.96,150.99,150.87,150.89,14025.0,146.5579,146.5871,146.4706,146.49,14025.0
2024-10-08 15:15:00,150.86,150.99,150.83,150.93,30673.0,146.4609,146.5871,146.4317,146.5288,30673.0
2024-10-08 15:20:00,150.93,151.03,150.82,150.85,25848.0,146.5288,146.6259,146.422,146.4511,25848.0
2024-10-08 15:25:00,150.84,151.33,150.82,151.31,45669.0,146.4414,146.9172,146.422,146.8977,45669.0
2024-10-08 15:30:00,151.28,151.32,151.19,151.25,31977.0,146.8686,146.9074,146.7812,146.8395,31977.0
2024-10-08 15:35:00,151.25,151.3,151.12,151.25,19396.0,146.8395,146.888,146.7133,146.8395,19396.0
2024-10-08 15:40:00,151.27,151.28,151.09,151.09,24692.0,146.8589,146.8686,146.6842,146.6842,24692.0
2024-10-08 15:45:00,151.12,151.16,151.03,151.08,17935.0,146.7133,146.7521,146.6259,146.6744,17935.0
2024-10-08 15:50:00,151.06,151.11,150.79,151.04,56796.0,146.655,146.7036,146.3929,146.6356,56796.0
2024-10-08 15:55:00,151.04,151.47,151.02,151.32,154314.0,146.6356,147.0531,146.6162,146.9074,154314.0
2024-10-09 09:30:00,151.56,151.7,150.83,151.11,22900.0,147.1404,147.2764,146.4317,146.7036,22900.0
2024-10-09 09:35:00,151.17,151.47,150.82,151.47,9892.0,146.7618,147.0531,146.422,147.0531,9892.0
2024-10-09 09:40:00,151.4,151.55,151.25,151.43,9704.0,146.9851,147.1307,146.8395,147.0142,9704.0
2024-10-09 09:45:00,151.37,151.45,151.23,151.42,8843.0,146.956,147.0337,146.8201,147.0045,8843.0
2024-10-09 09:50:00,151.44,151.48,151.08,151.12,7411.0,147.0239,147.0628,146.6744,146.7133,7411.0
2024-10-09 09:55:00,151.17,151.51,151.01,151.4,10530.0,146.7618,147.0919,146.6065,146.9851,10530.0
2024-10-09 10:00:00,151.45,151.63,151.36,151.44,11477.0,147.0337,147.2084,146.9463,147.0239,11477.0
2024-10-09 10:05:00,151.38,151.44,151.19,151.31,19295.0,146.9657,147.0239,146.7812,146.8977,19295.0
2024-10-09 10:10:00,151.41,151.65,151.37,151.41,26381.0,146.9948,147.2278,146.956,146.9948,26381.0
2024-10-09 10:15:00,151.44,151.44,150.62,150.65,21926.0,147.0239,147.0239,146.2279,146.257,21926.0
2024-10-09 10:20:00,150.6,150.85,150.53,150.81,27031.0,146.2084,146.4511,146.1405,146.4123,27031.0
2024-10-09 10:25:00,150.81,150.9,150.51,150.52,13842.0,146.4123,146.4997,146.1211,146.1308,13842.0
2024-10-09 10:30:00,150.51,150.58,150.36,150.38,29607.0,146.1211,146.189,145.9754,145.9949,29607.0
2024-10-09 10:35:00,150.33,150.51,150.32,150.44,17573.0,145.9463,146.1211,145.9366,146.0531,17573.0
2024-10-09 10:40:00,150.43,150.45,150.25,150.3,20963.0,146.0434,146.0628,145.8686,145.9172,20963.0
2024-10-09 10:45:00,150.31,150.52,150.27,150.47,18842.0,145.9269,146.1308,145.8881,146.0822,18842.0
2024-10-09 10:50:00,150.47,150.6,150.43,150.52,28122.0,146.0822,146.2084,146.0434,146.1308,28122.0
2024-10-09 10:55:00,150.5,150.6,150.38,150.52,14110.0,146.1114,146.2084,145.9949,146.1308,14110.0
2024-10-09 11:00:00,150.53,150.6,150.46,150.46,16844.0,146.1405,146.2084,146.0725,146.0725,16844.0
2024-10-09 11:05:00,150.47,150.6,150.43,150.52,16814.0,146.0822,146.2084,146.0434,146.1308,16814.0
2024-10-09 11:10:00,150.5,150.72,150.5,150.59,27693.0,146.1114,146.3249,146.1114,146.1987,27693.0
2024-10-09 11:15:00,150.58,150.8,150.57,150.8,27830.0,146.189,146.4026,146.1793,146.4026,27830.0
2024-10-09 11:20:00,150.8,151.25,150.78,151.17,26416.0,146.4026,146.8395,146.3832,146.7618,26416.0
2024-10-09 11:25:00,151.14,151.39,150.99,151.34,11373.0,146.7327,146.9754,146.5871,146.9269,11373.0
2024-10-09 11:30:00,151.31,151.72,151.26,151.58,11679.0,146.8977,147.2958,146.8492,147.1599,11679.0
2024-10-09 11:35:00,151.59,151.72,151.59,151.7,7940.0,147.1696,147.2958,147.1696,147.2764,7940.0
2024-10-09 11:40:00,151.69,151.83,151.67,151.69,6463.0,147.2667,147.4026,147.2472,147.2667,6463.0
2024-10-09 11:45:00,151.68,152.18,151.66,152.1,22874.0,147.2569,147.7424,147.2375,147.6647,22874.0
2024-10-09 11:50:00,152.12,152.43,152.08,152.41,13792.0,147.6841,147.9851,147.6453,147.9657,13792.0
2024-10-09 11:55:00,152.39,152.43,152.21,152.28,22181.0,147.9462,147.9851,147.7715,147.8395,22181.0
2024-10-09 12:00:00,152.28,152.29,152.09,152.17,25218.0,147.8395,147.8492,147.655,147.7327,25218.0
2024-10-09 12:05:00,152.16,152.29,152.13,152.25,23413.0,147.7229,147.8492,147.6938,147.8103,23413.0
2024-10-09 12:10:00,152.27,152.68,152.27,152.68,27196.0,147.8297,148.2278,147.8297,148.2278,27196.0
2024-10-09 12:15:00,152.69,152.69,152.37,152.57,12629.0,148.2375,148.2375,147.9268,148.121,12629.0
2024-10-09 12:20:00,152.57,152.74,152.57,152.74,11149.0,148.121,148.286,148.121,148.286,11149.0
2024-10-09 12:25:00,152.71,152.82,152.58,152.58,22614.0,148.2569,148.3637,148.1307,148.1307,22614.0
2024-10-09 12:30:00,152.56,152.6,152.41,152.42,10588.0,148.1113,148.1501,147.9657,147.9754,10588.0
2024-10-09 12:35:00,152.41,152.66,152.41,152.64,17869.0,147.9657,148.2084,147.9657,148.189,17869.0
2024-10-09 12:40:00,152.68,152.74,152.49,152.74,16247.0,148.2278,148.286,148.0433,148.286,16247.0
2024-10-09 12:45:00,152.74,152.84,152.7,152.84,7885.0,148.286,148.3831,148.2472,148.3831,7885.0
2024-10-09 12:50:00,152.8,152.96,152.71,152.86,29173.0,148.3443,148.4996,148.2569,148.4025,29173.0
2024-10-09 12:55:00,152.85,153.0,152.82,152.94,9670.0,148.3928,148.5385,148.3637,148.4802,9670.0
2024-10-09 13:00:00,152.94,152.95,152.75,152.91,12434.0,148.4802,148.4899,148.2957,148.4511,12434.0
2024-10-09 13:05:00,152.89,153.06,152.89,152.97,28723.0,148.4317,148.5967,148.4317,148.5093,28723.0
2024-10-09 13:10:00,153.0,153.25,152.92,153.2,22561.0,148.5385,148.7812,148.4608,148.7326,22561.0
2024-10-09 13:15:00,153.19,153.37,153.19,153.33,17905.0,148.7229,148.8977,148.7229,148.8588,17905.0
2024-10-09 13:20:00,153.33,153.53,153.31,153.53,13822.0,148.8588,149.053,148.8394,149.053,13822.0
2024-10-09 13:25:00,153.56,153.56,153.4,153.48,17904.0,149.0821,149.0821,148.9268,149.0045,17904.0
2024-10-09 13:30:00,153.45,153.6,153.41,153.52,21830.0,148.9753,149.121,148.9365,149.0433,21830.0
2024-10-09 13:35:00,153.48,153.58,153.38,153.5,17373.0,149.0045,149.1015,148.9074,149.0239,17373.0
2024-10-09 13:40:00,153.5,153.6,153.45,153.46,19300.0,149.0239,149.121,148.9753,148.985,19300.0
2024-10-09 13:45:00,153.44,153.56,153.35,153.46,19951.0,148.9656,149.0821,148.8782,148.985,19951.0
2024-10-09 13:50:00,153.44,153.46,153.24,153.41,19598.0,148.9656,148.985,148.7715,148.9365,19598.0
2024-10-09 13:55:00,153.42,153.62,153.37,153.53,53193.0,148.9462,149.1404,148.8977,149.053,53193.0
2024-10-09 14:00:00,153.49,153.76,153.49,153.68,22615.0,149.0142,149.2763,149.0142,149.1986,22615.0
2024-10-09 14:05:00,153.69,153.82,153.65,153.76,23954.0,149.2083,149.3345,149.1695,149.2763,23954.0
2024-10-09 14:10:00,153.7,153.82,153.62,153.74,25706.0,149.218,149.3345,149.1404,149.2569,25706.0
2024-10-09 14:15:00,153.71,153.85,153.62,153.77,35685.0,149.2278,149.3637,149.1404,149.286,35685.0
2024-10-09 14:20:00,153.71,153.81,153.54,153.56,43482.0,149.2278,149.3248,149.0627,149.0821,43482.0
2024-10-09 14:25:00,153.57,153.73,153.56,153.63,22718.0,149.0918,149.2472,149.0821,149.1501,22718.0
2024-10-09 14:30:00,153.6,153.84,153.53,153.69,19322.0,149.121,149.354,149.053,149.2083,19322.0
2024-10-09 14:35:00,153.73,153.8,153.6,153.68,35472.0,149.2472,149.3151,149.121,149.1986,35472.0
2024-10-09 14:40:00,153.66,153.68,153.53,153.55,16269.0,149.1792,149.1986,149.053,149.0724,16269.0
2024-10-09 14:45:00,153.56,153.7,153.55,153.59,13509.0,149.0821,149.218,149.0724,149.1113,13509.0
2024-10-09 14:50:00,153.55,153.61,153.42,153.42,16901.0,149.0724,149.1307,148.9462,148.9462,16901.0
2024-10-09 14:55:00,153.42,153.51,153.29,153.33,31822.0,148.9462,149.0336,148.82,148.8588,31822.0
2024-10-09 15:00:00,153.33,153.36,153.1,153.17,17348.0,148.8588,148.888,148.6355,148.7035,17348.0
2024-10-09 15:05:00,153.17,153.38,153.16,153.33,25929.0,148.7035,148.9074,148.6938,148.8588,25929.0
2024-10-09 15:10:00,153.35,153.52,153.32,153.46,14829.0,148.8782,149.0433,148.8491,148.985,14829.0
2024-10-09 15:15:00,153.41,153.59,153.41,153.56,18958.0,148.9365,149.1113,148.9365,149.0821,18958.0
2024-10-09 15:20:00,153.57,153.64,153.5,153.57,20025.0,149.0918,149.1598,149.0239,149.0918,20025.0
2024-10-09 15:25:00,153.56,153.76,153.56,153.67,23565.0,149.0821,149.2763,149.0821,149.1889,23565.0
2024-10-09 15:30:00,153.64,153.7,153.48,153.62,28822.0,149.1598,149.218,149.0045,149.1404,28822.0
2024-10-09 15:35:00,153.63,153.78,153.62,153.78,45733.0,149.1501,149.2957,149.1404,149.2957,45733.0
2024-10-09 15:40:00,153.77,153.97,153.74,153.74,43904.0,149.286,149.4802,149.2569,149.2569,43904.0
2024-10-09 15:45:00,153.76,154.03,153.75,153.94,28512.0,149.2763,149.5384,149.2666,149.451,28512.0
2024-10-09 15:50:00,153.92,154.08,153.79,154.05,76662.0,149.4316,149.587,149.3054,149.5578,76662.0
2024-10-09 15:55:00,154.03,154.44,154.0,154.33,192900.0,149.5384,149.9365,149.5093,149.8297,192900.0
2024-10-10 09:30:00,154.33,154.33,153.17,153.57,91433.0,149.8297,149.8297,148.7035,149.0918,91433.0
2024-10-10 09:35:00,153.37,153.66,152.32,152.7,51044.0,148.8977,149.1792,147.8783,148.2472,51044.0
2024-10-10 09:40:00,152.7,153.07,152.36,152.41,20579.0,148.2472,148.6064,147.9171,147.9657,20579.0
2024-10-10 09:45:00,152.47,153.16,152.39,153.16,23009.0,148.0239,148.6938,147.9462,148.6938,23009.0
2024-10-10 09:50:00,153.21,153.77,153.1,153.65,43340.0,148.7423,149.286,148.6355,149.1695,43340.0
2024-10-10 09:55:00,153.66,153.87,153.47,153.87,37204.0,149.1792,149.3831,148.9947,149.3831,37204.0
2024-10-10 10:00:00,153.81,154.71,153.78,154.69,21418.0,149.3248,150.1986,149.2957,150.1792,21418.0
2024-10-10 10:05:00,154.69,155.28,154.63,155.28,43350.0,150.1792,150.752,150.1209,150.752,43350.0
2024-10-10 10:10:00,155.26,155.45,154.98,155.29,52249.0,150.7326,150.917,150.4607,150.7617,52249.0
2024-10-10 10:15:00,155.28,155.56,155.14,155.24,43336.0,150.752,151.0238,150.6161,150.7131,43336.0
2024-10-10 10:20:00,155.25,155.89,155.2,155.78,29974.0,150.7228,151.3442,150.6743,151.2374,29974.0
2024-10-10 10:25:00,155.79,155.87,155.41,155.51,23481.0,151.2471,151.3248,150.8782,150.9753,23481.0
2024-10-10 10:30:00,155.5,155.54,155.03,155.2,15772.0,150.9656,151.0044,150.5093,150.6743,15772.0
2024-10-10 10:35:00,155.25,155.4,155.09,155.19,10999.0,150.7228,150.8685,150.5675,150.6646,10999.0
2024-10-10 10:40:00,155.14,155.19,154.92,155.09,11870.0,150.6161,150.6646,150.4025,150.5675,11870.0
2024-10-10 10:45:00,155.03,155.1,154.91,154.92,19416.0,150.5093,150.5772,150.3928,150.4025,19416.0
2024-10-10 10:50:00,154.91,155.14,154.89,155.03,10745.0,150.3928,150.6161,150.3733,150.5093,10745.0
2024-10-10 10:55:00,155.05,155.25,155.01,155.17,17268.0,150.5287,150.7228,150.4898,150.6452,17268.0
2024-10-10 11:00:00,155.11,155.15,155.04,155.14,10449.0,150.5869,150.6258,150.519,150.6161,10449.0
2024-10-10 11:05:00,155.16,155.79,155.16,155.63,21854.0,150.6355,151.2471,150.6355,151.0918,21854.0
2024-10-10 11:10:00,155.66,155.95,155.65,155.9,16177.0,151.1209,151.4024,151.1112,151.3539,16177.0
2024-10-10 11:15:00,155.87,156.03,155.75,155.77,16613.0,151.3248,151.4801,151.2083,151.2277,16613.0
2024-10-10 11:20:00,155.78,155.78,155.42,155.59,16011.0,151.2374,151.2374,150.8879,151.0529,16011.0
2024-10-10 11:25:00,155.59,155.6,155.34,155.36,16124.0,151.0529,151.0626,150.8102,150.8296,16124.0
2024-10-10 11:30:00,155.41,155.5,155.27,155.49,19483.0,150.8782,150.9656,150.7423,150.9558,19483.0
2024-10-10 11:35:00,155.56,156.16,155.51,156.08,40047.0,151.0238,151.6063,150.9753,151.5286,40047.0
2024-10-10 11:40:00,156.05,156.15,155.88,156.0,18778.0,151.4995,151.5966,151.3345,151.451,18778.0
2024-10-10 11:45:00,155.95,156.05,155.89,156.02,14391.0,151.4024,151.4995,151.3442,151.4704,14391.0
2024-10-10 11:50:00,156.0,156.0,155.78,155.84,15107.0,151.451,151.451,151.2374,151.2956,15107.0
2024-10-10 11:55:00,155.81,155.89,155.71,155.79,10349.0,151.2665,151.3442,151.1694,151.2471,10349.0
2024-10-10 12:00:00,155.8,155.85,155.75,155.79,7692.0,151.2568,151.3053,151.2083,151.2471,7692.0
2024-10-10 12:05:00,155.77,155.87,155.67,155.87,8763.0,151.2277,151.3248,151.1306,151.3248,8763.0
2024-10-10 12:10:00,155.87,156.09,155.84,156.09,15922.0,151.3248,151.5383,151.2956,151.5383,15922.0
2024-10-10 12:15:00,156.09,156.25,156.05,156.22,9467.0,151.5383,151.6937,151.4995,151.6646,9467.0
2024-10-10 12:20:00,156.22,156.26,156.14,156.15,8955.0,151.6646,151.7034,151.5869,151.5966,8955.0
2024-10-10 12:25:00,156.18,156.2,156.07,156.16,9140.0,151.6257,151.6451,151.5189,151.6063,9140.0
2024-10-10 12:30:00,156.14,156.14,155.91,155.91,11619.0,151.5869,151.5869,151.3636,151.3636,11619.0
2024-10-10 12:35:00,155.92,155.94,155.75,155.83,6614.0,151.3733,151.3927,151.2083,151.2859,6614.0
2024-10-10 12:40:00,155.86,155.88,155.66,155.71,12516.0,151.3151,151.3345,151.1209,151.1694,12516.0
2024-10-10 12:45:00,155.69,155.72,155.55,155.67,14787.0,151.15,151.1791,151.0141,151.1306,14787.0
2024-10-10 12:50:00,155.67,155.81,155.61,155.73,39801.0,151.1306,151.2665,151.0723,151.1888,39801.0
2024-10-10 12:55:00,155.78,155.9,155.76,155.77,11760.0,151.2374,151.3539,151.218,151.2277,11760.0
2024-10-10 13:00:00,155.78,155.91,155.77,155.86,11458.0,151.2374,151.3636,151.2277,151.3151,11458.0
2024-10-10 13:05:00,155.84,155.92,155.62,155.72,24064.0,151.2956,151.3733,151.0821,151.1791,24064.0
2024-10-10 13:10:00,155.71,155.9,155.71,155.9,6409.0,151.1694,151.3539,151.1694,151.3539,6409.0
2024-10-10 13:15:00,155.9,155.97,155.86,155.97,7662.0,151.3539,151.4218,151.3151,151.4218,7662.0
2024-10-10 13:20:00,156.0,156.16,156.0,156.08,11510.0,151.451,151.6063,151.451,151.5286,11510.0
2024-10-10 13:25:00,156.05,156.19,155.97,156.02,10090.0,151.4995,151.6354,151.4218,151.4704,10090.0
2024-10-10 13:30:00,155.98,156.1,155.96,156.09,10181.0,151.4316,151.5481,151.4121,151.5383,10181.0
2024-10-10 13:35:00,156.08,156.12,155.96,155.97,11371.0,151.5286,151.5675,151.4121,151.4218,11371.0
2024-10-10 13:40:00,155.94,156.03,155.85,155.87,6197.0,151.3927,151.4801,151.3053,151.3248,6197.0
2024-10-10 13:45:00,155.87,155.9,155.64,155.66,12256.0,151.3248,151.3539,151.1015,151.1209,12256.0
2024-10-10 13:50:00,155.66,155.8,155.62,155.8,22506.0,151.1209,151.2568,151.0821,151.2568,22506.0
2024-10-10 13:55:00,155.83,155.97,155.73,155.95,13590.0,151.2859,151.4218,151.1888,151.4024,13590.0
2024-10-10 14:00:00,155.95,156.04,155.8,155.84,8818.0,151.4024,151.4898,151.2568,151.2956,8818.0
2024-10-10 14:05:00,155.84,155.87,155.69,155.87,38844.0,151.2956,151.3248,151.15,151.3248,38844.0
2024-10-10 14:10:00,155.88,155.93,155.82,155.86,8383.0,151.3345,151.383,151.2762,151.3151,8383.0
2024-10-10 14:15:00,155.9,156.01,155.87,155.89,8085.0,151.3539,151.4607,151.3248,151.3442,8085.0
2024-10-10 14:20:00,155.87,155.96,155.83,155.94,10898.0,151.3248,151.4121,151.2859,151.3927,10898.0
2024-10-10 14:25:00,155.94,156.01,155.86,155.91,10324.0,151.3927,151.4607,151.3151,151.3636,10324.0
2024-10-10 14:30:00,155.9,156.01,155.85,155.96,12718.0,151.3539,151.4607,151.3053,151.4121,12718.0
2024-10-10 14:35:00,156.0,156.0,155.81,155.86,11758.0,151.451,151.451,151.2665,151.3151,11758.0
2024-10-10 14:40:00,155.83,155.83,155.68,155.7,15186.0,151.2859,151.2859,151.1403,151.1597,15186.0
2024-10-10 14:45:00,155.72,155.87,155.71,155.83,7723.0,151.1791,151.3248,151.1694,151.2859,7723.0
2024-10-10 14:50:00,155.81,155.81,155.66,155.68,10523.0,151.2665,151.2665,151.1209,151.1403,10523.0
2024-10-10 14:55:00,155.69,155.7,155.41,155.56,31463.0,151.15,151.1597,150.8782,151.0238,31463.0
2024-10-10 15:00:00,155.56,155.64,155.54,155.56,10628.0,151.0238,151.1015,151.0044,151.0238,10628.0
2024-10-10 15:05:00,155.6,155.7,155.53,155.68,21101.0,151.0626,151.1597,150.9947,151.1403,21101.0
2024-10-10 15:10:00,155.67,155.79,155.66,155.72,12910.0,151.1306,151.2471,151.1209,151.1791,12910.0
2024-10-10 15:15:00,155.72,155.87,155.7,155.81,10171.0,151.1791,151.3248,151.1597,151.2665,10171.0
2024-10-10 15:20:00,155.81,155.85,155.68,155.68,16704.0,151.2665,151.3053,151.1403,151.1403,16704.0
2024-10-10 15:25:00,155.7,155.86,155.54,155.64,26908.0,151.1597,151.3151,151.0044,151.1015,26908.0
2024-10-10 15:30:00,155.64,155.74,155.62,155.64,20323.0,151.1015,151.1986,151.0821,151.1015,20323.0
2024-10-10 15:35:00,155.62,155.76,155.6,155.67,15361.0,151.0821,151.218,151.0626,151.1306,15361.0
2024-10-10 15:40:00,155.69,155.79,155.69,155.71,19594.0,151.15,151.2471,151.15,151.1694,19594.0
2024-10-10 15:45:00,155.71,155.81,155.68,155.79,39725.0,151.1694,151.2665,151.1403,151.2471,39725.0
2024-10-10 15:50:00,155.77,155.89,155.74,155.88,67704.0,151.2277,151.3442,151.1986,151.3345,67704.0
2024-10-10 15:55:00,155.85,156.07,155.82,155.94,168603.0,151.3053,151.5189,151.2762,151.3927,168603.0
2024-10-11 09:30:00,156.69,158.1,156.43,158.03,106734.0,152.1209,153.4897,151.8684,153.4218,106734.0
2024-10-11 09:35:00,158.11,158.23,157.47,157.83,34195.0,153.4994,153.6159,152.8781,153.2276,34195.0
2024-10-11 09:40:00,157.82,157.96,157.55,157.56,30591.0,153.2179,153.3538,152.9558,152.9655,30591.0
2024-10-11 09:45:00,157.65,157.7,157.0,157.2,22327.0,153.0529,153.1014,152.4218,152.616,22327.0
2024-10-11 09:50:00,157.14,157.39,157.13,157.29,13627.0,152.5577,152.8004,152.548,152.7034,13627.0
2024-10-11 09:55:00,157.26,157.55,157.26,157.42,12647.0,152.6742,152.9558,152.6742,152.8296,12647.0
2024-10-11 10:00:00,157.44,157.5,157.12,157.27,46214.0,152.849,152.9072,152.5383,152.6839,46214.0
2024-10-11 10:05:00,157.27,157.76,157.26,157.42,10456.0,152.6839,153.1597,152.6742,152.8296,10456.0
2024-10-11 10:10:00,157.5,157.58,157.31,157.36,9943.0,152.9072,152.9849,152.7228,152.7713,9943.0
2024-10-11 10:15:00,157.36,157.64,157.28,157.56,19554.0,152.7713,153.0432,152.6936,152.9655,19554.0
2024-10-11 10:20:00,157.55,157.57,157.38,157.39,16679.0,152.9558,152.9752,152.7907,152.8004,16679.0
2024-10-11 10:25:00,157.4,157.64,157.33,157.58,43796.0,152.8101,153.0432,152.7422,152.9849,43796.0
2024-10-11 10:30:00,157.53,157.8,157.53,157.79,17008.0,152.9364,153.1985,152.9364,153.1888,17008.0
2024-10-11 10:35:00,157.75,157.86,157.66,157.86,17847.0,153.1499,153.2567,153.0626,153.2567,17847.0
2024-10-11 10:40:00,157.86,158.12,157.82,157.93,24679.0,153.2567,153.5092,153.2179,153.3247,24679.0
2024-10-11 10:45:00,157.94,158.16,157.85,158.0,17995.0,153.3344,153.548,153.247,153.3927,17995.0
2024-10-11 10:50:00,157.98,158.15,157.91,158.06,14898.0,153.3732,153.5383,153.3053,153.4509,14898.0
2024-10-11 10:55:00,158.08,158.38,158.07,158.24,23520.0,153.4703,153.7616,153.4606,153.6257,23520.0
2024-10-11 11:00:00,158.25,158.57,158.22,158.56,58249.0,153.6354,153.946,153.6062,153.9363,58249.0
2024-10-11 11:05:00,158.56,158.75,158.36,158.42,38672.0,153.9363,154.1208,153.7422,153.8004,38672.0
2024-10-11 11:10:00,158.39,158.66,158.39,158.58,25253.0,153.7713,154.0334,153.7713,153.9557,25253.0
2024-10-11 11:15:00,158.59,158.61,158.25,158.31,12376.0,153.9654,153.9849,153.6354,153.6936,12376.0
2024-10-11 11:20:00,158.28,158.36,157.86,157.86,30184.0,153.6645,153.7422,153.2567,153.2567,30184.0
2024-10-11 11:25:00,157.86,158.07,157.73,157.78,11469.0,153.2567,153.4606,153.1305,153.1791,11469.0
2024-10-11 11:30:00,157.78,158.17,157.76,158.14,13579.0,153.1791,153.5577,153.1597,153.5286,13579.0
2024-10-11 11:35:00,158.17,158.27,158.02,158.25,21172.0,153.5577,153.6548,153.4121,153.6354,21172.0
2024-10-11 11:40:00,158.13,158.16,158.0,158.0,13317.0,153.5189,153.548,153.3927,153.3927,13317.0
2024-10-11 11:45:00,158.02,158.25,157.97,158.21,23448.0,153.4121,153.6354,153.3635,153.5965,23448.0
2024-10-11 11:50:00,158.26,158.5,158.24,158.47,7270.0,153.6451,153.8781,153.6257,153.8489,7270.0
2024-10-11 11:55:00,158.44,158.58,158.44,158.57,6605.0,153.8198,153.9557,153.8198,153.946,6605.0
2024-10-11 12:00:00,158.59,158.64,158.4,158.63,11263.0,153.9654,154.014,153.781,154.0043,11263.0
2024-10-11 12:05:00,158.64,158.75,158.41,158.46,16424.0,154.014,154.1208,153.7907,153.8392,16424.0
2024-10-11 12:10:00,158.5,158.51,158.22,158.22,10232.0,153.8781,153.8878,153.6062,153.6062,10232.0
2024-10-11 12:15:00,158.22,158.28,158.2,158.24,7929.0,153.6062,153.6645,153.5868,153.6257,7929.0
2024-10-11 12:20:00,158.22,158.28,158.14,158.14,9193.0,153.6062,153.6645,153.5286,153.5286,9193.0
2024-10-11 12:25:00,158.14,158.15,158.02,158.13,5392.0,153.5286,153.5383,153.4121,153.5189,5392.0
2024-10-11 12:30:00,158.14,158.32,157.96,158.28,19769.0,153.5286,153.7033,153.3538,153.6645,19769.0
2024-10-11 12:35:00,158.29,158.3,158.08,158.11,5870.0,153.6742,153.6839,153.4703,153.4994,5870.0
2024-10-11 12:40:00,158.11,158.14,158.07,158.1,4412.0,153.4994,153.5286,153.4606,153.4897,4412.0
2024-10-11 12:45:00,158.12,158.22,158.09,158.2,7228.0,153.5092,153.6062,153.48,153.5868,7228.0
2024-10-11 12:50:00,158.22,158.23,158.03,158.03,8050.0,153.6062,153.6159,153.4218,153.4218,8050.0
2024-10-11 12:55:00,158.04,158.2,158.0,158.18,13241.0,153.4315,153.5868,153.3927,153.5674,13241.0
2024-10-11 13:00:00,158.2,158.29,158.1,158.17,14460.0,153.5868,153.6742,153.4897,153.5577,14460.0
2024-10-11 13:05:00,158.15,158.21,158.12,158.15,32196.0,153.5383,153.5965,153.5092,153.5383,32196.0
2024-10-11 13:10:00,158.18,158.24,158.12,158.16,18368.0,153.5674,153.6257,153.5092,153.548,18368.0
2024-10-11 13:15:00,158.18,158.42,158.1,158.4,15527.0,153.5674,153.8004,153.4897,153.781,15527.0
2024-10-11 13:20:00,158.42,158.46,158.37,158.41,9176.0,153.8004,153.8392,153.7519,153.7907,9176.0
2024-10-11 13:25:00,158.4,158.49,158.37,158.46,8400.0,153.781,153.8684,153.7519,153.8392,8400.0
2024-10-11 13:30:00,158.48,158.53,158.4,158.4,14629.0,153.8587,153.9072,153.781,153.781,14629.0
2024-10-11 13:35:00,158.41,158.52,158.26,158.52,11727.0,153.7907,153.8975,153.6451,153.8975,11727.0
2024-10-11 13:40:00,158.52,158.6,158.49,158.57,7700.0,153.8975,153.9752,153.8684,153.946,7700.0
2024-10-11 13:45:00,158.6,158.66,158.51,158.62,12400.0,153.9752,154.0334,153.8878,153.9946,12400.0
2024-10-11 13:50:00,158.61,158.83,158.61,158.72,16599.0,153.9849,154.1984,153.9849,154.0917,16599.0
2024-10-11 13:55:00,158.72,158.75,158.56,158.68,11903.0,154.0917,154.1208,153.9363,154.0528,11903.0
2024-10-11 14:00:00,158.69,158.71,158.55,158.6,6571.0,154.0625,154.0819,153.9266,153.9752,6571.0
2024-10-11 14:05:00,158.62,158.71,158.46,158.67,9386.0,153.9946,154.0819,153.8392,154.0431,9386.0
2024-10-11 14:10:00,158.67,158.73,158.59,158.63,6478.0,154.0431,154.1014,153.9654,154.0043,6478.0
2024-10-11 14:15:00,158.63,158.66,158.58,158.62,10481.0,154.0043,154.0334,153.9557,153.9946,10481.0
2024-10-11 14:20:00,158.63,158.63,158.41,158.43,10316.0,154.0043,154.0043,153.7907,153.8101,10316.0
2024-10-11 14:25:00,158.41,158.41,158.16,158.19,13918.0,153.7907,153.7907,153.548,153.5771,13918.0
2024-10-11 14:30:00,158.18,158.19,158.13,158.18,5176.0,153.5674,153.5771,153.5189,153.5674,5176.0
2024-10-11 14:35:00,158.13,158.22,158.0,158.02,9524.0,153.5189,153.6062,153.3927,153.4121,9524.0
2024-10-11 14:40:00,158.05,158.13,158.01,158.06,5925.0,153.4412,153.5189,153.4024,153.4509,5925.0
2024-10-11 14:45:00,158.09,158.1,157.99,158.01,10244.0,153.48,153.4897,153.3829,153.4024,10244.0
2024-10-11 14:50:00,158.0,158.03,157.61,157.64,12640.0,153.3927,153.4218,153.014,153.0432,12640.0
2024-10-11 14:55:00,157.63,157.7,157.5,157.64,24475.0,153.0334,153.1014,152.9072,153.0432,24475.0
2024-10-11 15:00:00,157.61,157.64,157.46,157.47,18137.0,153.014,153.0432,152.8684,152.8781,18137.0
2024-10-11 15:05:00,157.45,157.45,157.27,157.35,16412.0,152.8587,152.8587,152.6839,152.7616,16412.0
2024-10-11 15:10:00,157.33,157.45,157.3,157.43,9276.0,152.7422,152.8587,152.7131,152.8393,9276.0
2024-10-11 15:15:00,157.43,157.47,157.28,157.34,15631.0,152.8393,152.8781,152.6936,152.7519,15631.0
2024-10-11 15:20:00,157.34,157.53,157.21,157.37,17758.0,152.7519,152.9364,152.6257,152.781,17758.0
2024-10-11 15:25:00,157.3,157.41,157.3,157.34,12383.0,152.7131,152.8199,152.7131,152.7519,12383.0
2024-10-11 15:30:00,157.33,157.44,157.26,157.43,13640.0,152.7422,152.849,152.6742,152.8393,13640.0
2024-10-11 15:35:00,157.42,157.49,157.36,157.4,14589.0,152.8296,152.8975,152.7713,152.8101,14589.0
2024-10-11 15:40:00,157.42,157.55,157.4,157.52,23689.0,152.8296,152.9558,152.8101,152.9266,23689.0
2024-10-11 15:45:00,157.51,157.75,157.41,157.72,30724.0,152.9169,153.1499,152.8199,153.1208,30724.0
2024-10-11 15:50:00,157.76,158.16,157.72,158.0,100136.0,153.1597,153.548,153.1208,153.3927,100136.0
2024-10-11 15:55:00,157.9,158.56,157.88,158.43,337100.0,153.2956,153.9363,153.2762,153.8101,337100.0
2024-10-14 09:30:00,158.2,158.2,156.55,156.8,40845.0,153.5868,153.5868,151.9849,152.2276,40845.0
2024-10-14 09:35:00,156.8,157.65,156.72,157.6,25615.0,152.2276,153.0529,152.15,153.0043,25615.0
2024-10-14 09:40:00,157.6,157.81,157.45,157.61,19155.0,153.0043,153.2082,152.8587,153.014,19155.0
2024-10-14 09:45:00,157.61,158.41,157.47,158.4,25073.0,153.014,153.7907,152.8781,153.781,25073.0
2024-10-14 09:50:00,158.4,158.55,158.0,158.03,20931.0,153.781,153.9266,153.3927,153.4218,20931.0
2024-10-14 09:55:00,158.07,158.32,158.03,158.31,17409.0,153.4606,153.7033,153.4218,153.6936,17409.0
2024-10-14 10:00:00,158.32,158.54,158.25,158.4,14017.0,153.7033,153.9169,153.6354,153.781,14017.0
2024-10-14 10:05:00,158.4,158.57,158.28,158.5,8689.0,153.781,153.946,153.6645,153.8781,8689.0
2024-10-14 10:10:00,158.53,158.61,158.37,158.54,12340.0,153.9072,153.9849,153.7519,153.9169,12340.0
2024-10-14 10:15:00,158.55,158.75,158.4,158.48,7730.0,153.9266,154.1208,153.781,153.8587,7730.0
2024-10-14 10:20:00,158.48,158.68,158.47,158.59,7440.0,153.8587,154.0528,153.8489,153.9654,7440.0
2024-10-14 10:25:00,158.59,158.96,158.58,158.95,13561.0,153.9654,154.3247,153.9557,154.315,13561.0
2024-10-14 10:30:00,158.86,159.12,158.84,158.87,23471.0,154.2276,154.48,154.2082,154.2373,23471.0
2024-10-14 10:35:00,158.88,158.89,158.67,158.78,7908.0,154.247,154.2567,154.0431,154.1499,7908.0
2024-10-14 10:40:00,158.78,159.19,158.74,159.09,11156.0,154.1499,154.548,154.1111,154.4509,11156.0
2024-10-14 10:45:00,159.07,159.2,159.03,159.09,10890.0,154.4315,154.5577,154.3926,154.4509,10890.0
2024-10-14 10:50:00,159.03,159.28,158.94,159.27,16594.0,154.3926,154.6353,154.3052,154.6256,16594.0
2024-10-14 10:55:00,159.25,159.41,159.16,159.24,19395.0,154.6062,154.7615,154.5188,154.5965,19395.0
2024-10-14 11:00:00,159.19,159.25,159.1,159.1,16644.0,154.548,154.6062,154.4606,154.4606,16644.0
2024-10-14 11:05:00,159.11,159.35,159.1,159.32,11550.0,154.4703,154.7033,154.4606,154.6742,11550.0
2024-10-14 11:10:00,159.32,159.56,159.32,159.54,16556.0,154.6742,154.9072,154.6742,154.8877,16556.0
2024-10-14 11:15:00,159.54,159.54,159.31,159.43,13701.0,154.8877,154.8877,154.6645,154.781,13701.0
2024-10-14 11:20:00,159.42,159.43,158.97,159.03,13629.0,154.7712,154.781,154.3344,154.3926,13629.0
2024-10-14 11:25:00,159.05,159.21,159.0,159.02,8131.0,154.412,154.5674,154.3635,154.3829,8131.0
2024-10-14 11:30:00,158.94,158.94,158.58,158.72,11217.0,154.3052,154.3052,153.9557,154.0917,11217.0
2024-10-14 11:35:00,158.69,158.95,158.69,158.81,7841.0,154.0625,154.315,154.0625,154.179,7841.0
2024-10-14 11:40:00,158.86,159.1,158.82,159.02,9653.0,154.2276,154.4606,154.1887,154.3829,9653.0
2024-10-14 11:45:00,159.05,159.07,158.76,158.83,5825.0,154.412,154.4315,154.1305,154.1984,5825.0
2024-10-14 11:50:00,158.78,158.89,158.74,158.85,8022.0,154.1499,154.2567,154.1111,154.2179,8022.0
2024-10-14 11:55:00,158.88,159.0,158.82,158.87,9178.0,154.247,154.3635,154.1887,154.2373,9178.0
2024-10-14 12:00:00,158.88,159.09,158.88,159.07,9177.0,154.247,154.4509,154.247,154.4315,9177.0
2024-10-14 12:05:00,159.06,159.12,159.0,159.06,9842.0,154.4217,154.48,154.3635,154.4217,9842.0
2024-10-14 12:10:00,159.03,159.32,158.99,159.26,8922.0,154.3926,154.6742,154.3538,154.6159,8922.0
2024-10-14 12:15:00,159.25,159.28,159.09,159.17,13366.0,154.6062,154.6353,154.4509,154.5285,13366.0
2024-10-14 12:20:00,159.17,159.29,159.12,159.23,6771.0,154.5285,154.645,154.48,154.5868,6771.0
2024-10-14 12:25:00,159.25,159.28,159.17,159.25,5764.0,154.6062,154.6353,154.5285,154.6062,5764.0
2024-10-14 12:30:00,159.24,159.27,159.08,159.11,9288.0,154.5965,154.6256,154.4412,154.4703,9288.0
2024-10-14 12:35:00,159.1,159.22,159.05,159.19,9008.0,154.4606,154.5771,154.412,154.548,9008.0
2024-10-14 12:40:00,159.16,159.21,159.11,159.16,8939.0,154.5188,154.5674,154.4703,154.5188,8939.0
2024-10-14 12:45:00,159.2,159.26,159.16,159.19,8631.0,154.5577,154.6159,154.5188,154.548,8631.0
2024-10-14 12:50:00,159.19,159.28,159.17,159.27,10617.0,154.548,154.6353,154.5285,154.6256,10617.0
2024-10-14 12:55:00,159.28,159.34,159.22,159.24,8707.0,154.6353,154.6936,154.5771,154.5965,8707.0
2024-10-14 13:00:00,159.26,159.27,159.15,159.15,7837.0,154.6159,154.6256,154.5091,154.5091,7837.0
2024-10-14 13:05:00,159.17,159.27,159.09,159.12,9524.0,154.5285,154.6256,154.4509,154.48,9524.0
2024-10-14 13:10:00,159.11,159.11,158.84,158.84,28811.0,154.4703,154.4703,154.2082,154.2082,28811.0
2024-10-14 13:15:00,158.85,159.05,158.82,158.98,11499.0,154.2179,154.412,154.1887,154.3441,11499.0
2024-10-14 13:20:00,159.0,159.12,158.9,158.94,8049.0,154.3635,154.48,154.2664,154.3052,8049.0
2024-10-14 13:25:00,158.93,158.96,158.87,158.9,6840.0,154.2955,154.3247,154.2373,154.2664,6840.0
2024-10-14 13:30:00,158.85,158.93,158.81,158.81,5123.0,154.2179,154.2955,154.179,154.179,5123.0
2024-10-14 13:35:00,158.84,158.95,158.82,158.9,9312.0,154.2082,154.315,154.1887,154.2664,9312.0
2024-10-14 13:40:00,158.91,159.04,158.86,158.98,9144.0,154.2761,154.4023,154.2276,154.3441,9144.0
2024-10-14 13:45:00,158.97,159.03,158.91,158.92,6868.0,154.3344,154.3926,154.2761,154.2858,6868.0
2024-10-14 13:50:00,158.92,158.92,158.68,158.78,16683.0,154.2858,154.2858,154.0528,154.1499,16683.0
2024-10-14 13:55:00,158.77,158.8,158.69,158.7,8601.0,154.1402,154.1693,154.0625,154.0722,8601.0
2024-10-14 14:00:00,158.7,158.72,158.61,158.65,10506.0,154.0722,154.0917,153.9849,154.0237,10506.0
2024-10-14 14:05:00,158.68,158.84,158.67,158.8,9354.0,154.0528,154.2082,154.0431,154.1693,9354.0
2024-10-14 14:10:00,158.77,158.81,158.7,158.8,10343.0,154.1402,154.179,154.0722,154.1693,10343.0
2024-10-14 14:15:00,158.81,158.94,158.81,158.91,8477.0,154.179,154.3052,154.179,154.2761,8477.0
2024-10-14 14:20:00,158.9,158.91,158.8,158.91,5941.0,154.2664,154.2761,154.1693,154.2761,5941.0
2024-10-14 14:25:00,158.91,158.95,158.87,158.92,6835.0,154.2761,154.315,154.2373,154.2858,6835.0
2024-10-14 14:30:00,158.9,158.92,158.85,158.9,6835.0,154.2664,154.2858,154.2179,154.2664,6835.0
2024-10-14 14:35:00,158.89,158.99,158.88,158.91,10625.0,154.2567,154.3538,154.247,154.2761,10625.0
2024-10-14 14:40:00,158.9,158.93,158.78,158.81,7165.0,154.2664,154.2955,154.1499,154.179,7165.0
2024-10-14 14:45:00,158.85,158.86,158.71,158.72,5765.0,154.2179,154.2276,154.0819,154.0917,5765.0
2024-10-14 14:50:00,158.69,158.8,158.69,158.72,9469.0,154.0625,154.1693,154.0625,154.0917,9469.0
2024-10-14 14:55:00,158.75,158.79,158.67,158.73,12864.0,154.1208,154.1596,154.0431,154.1014,12864.0
2024-10-14 15:00:00,158.74,158.81,158.68,158.77,15998.0,154.1111,154.179,154.0528,154.1402,15998.0
2024-10-14 15:05:00,158.75,158.75,158.55,158.61,7020.0,154.1208,154.1208,153.9266,153.9849,7020.0
2024-10-14 15:10:00,158.63,158.7,158.59,158.59,9912.0,154.0043,154.0722,153.9654,153.9654,9912.0
2024-10-14 15:15:00,158.62,158.73,158.61,158.66,11733.0,153.9946,154.1014,153.9849,154.0334,11733.0
2024-10-14 15:20:00,158.67,158.67,158.5,158.53,11883.0,154.0431,154.0431,153.8781,153.9072,11883.0
2024-10-14 15:25:00,158.55,158.56,158.37,158.37,13374.0,153.9266,153.9363,153.7519,153.7519,13374.0
2024-10-14 15:30:00,158.37,158.46,158.32,158.4,27521.0,153.7519,153.8392,153.7033,153.781,27521.0
2024-10-14 15:35:00,158.4,158.42,158.26,158.27,21514.0,153.781,153.8004,153.6451,153.6548,21514.0
2024-10-14 15:40:00,158.29,158.34,158.1,158.12,23566.0,153.6742,153.7227,153.4897,153.5092,23566.0
2024-10-14 15:45:00,158.13,158.23,158.06,158.19,26603.0,153.5189,153.6159,153.4509,153.5771,26603.0
2024-10-14 15:50:00,158.18,158.26,157.95,157.97,64791.0,153.5674,153.6451,153.3441,153.3635,64791.0
2024-10-14 15:55:00,157.95,158.29,157.88,157.98,173632.0,153.3441,153.6742,153.2762,153.3732,173632.0
2024-10-15 09:30:00,158.65,159.67,158.44,159.45,50189.0,154.0237,155.014,153.8198,154.8004,50189.0
2024-10-15 09:35:00,159.44,160.21,159.28,160.21,41663.0,154.7907,155.5382,154.6353,155.5382,41663.0
2024-10-15 09:40:00,160.2,160.36,159.5,159.98,31167.0,155.5285,155.6838,154.8489,155.3149,31167.0
2024-10-15 09:45:00,159.98,160.62,159.96,160.51,39849.0,155.3149,155.9363,155.2955,155.8295,39849.0
2024-10-15 09:50:00,160.49,160.58,160.18,160.28,30938.0,155.81,155.8974,155.5091,155.6062,30938.0
2024-10-15 09:55:00,160.28,160.75,160.24,160.46,39149.0,155.6062,156.0625,155.5673,155.7809,39149.0
2024-10-15 10:00:00,160.48,160.81,160.47,160.58,34621.0,155.8003,156.1207,155.7906,155.8974,34621.0
2024-10-15 10:05:00,160.53,160.78,160.49,160.62,15557.0,155.8489,156.0916,155.81,155.9363,15557.0
2024-10-15 10:10:00,160.62,160.95,160.58,160.9,15097.0,155.9363,156.2566,155.8974,156.2081,15097.0
2024-10-15 10:15:00,160.9,161.42,160.89,161.34,23149.0,156.2081,156.7129,156.1984,156.6353,23149.0
2024-10-15 10:20:00,161.26,161.5,161.03,161.04,12940.0,156.5576,156.7906,156.3343,156.344,12940.0
2024-10-15 10:25:00,161.06,161.29,160.98,161.29,11433.0,156.3634,156.5867,156.2858,156.5867,11433.0
2024-10-15 10:30:00,161.21,161.31,160.98,160.98,18889.0,156.509,156.6061,156.2858,156.2858,18889.0
2024-10-15 10:35:00,160.95,161.0,160.48,160.64,26266.0,156.2566,156.3052,155.8003,155.9557,26266.0
2024-10-15 10:40:00,160.68,160.72,160.22,160.34,27084.0,155.9945,156.0333,155.5479,155.6644,27084.0
2024-10-15 10:45:00,160.36,160.77,160.29,160.76,26295.0,155.6838,156.0819,155.6159,156.0722,26295.0
2024-10-15 10:50:00,160.73,161.28,160.72,161.28,12349.0,156.043,156.577,156.0333,156.577,12349.0
2024-10-15 10:55:00,161.31,161.31,160.8,161.08,14682.0,156.6061,156.6061,156.111,156.3828,14682.0
2024-10-15 11:00:00,161.04,161.34,161.04,161.26,17031.0,156.344,156.6353,156.344,156.5576,17031.0
2024-10-15 11:05:00,161.32,161.32,161.12,161.21,13866.0,156.6158,156.6158,156.4217,156.509,13866.0
2024-10-15 11:10:00,161.16,161.29,160.81,160.88,35342.0,156.4605,156.5867,156.1207,156.1887,35342.0
2024-10-15 11:15:00,160.85,160.99,160.67,160.9,19918.0,156.1595,156.2955,155.9848,156.2081,19918.0
2024-10-15 11:20:00,160.9,160.94,160.49,160.49,24190.0,156.2081,156.2469,155.81,155.81,24190.0
2024-10-15 11:25:00,160.53,160.86,160.48,160.86,12906.0,155.8489,156.1693,155.8003,156.1693,12906.0
2024-10-15 11:30:00,160.79,161.0,160.77,160.78,29457.0,156.1013,156.3052,156.0819,156.0916,29457.0
2024-10-15 11:35:00,160.81,161.13,160.8,161.05,8056.0,156.1207,156.4314,156.111,156.3537,8056.0
2024-10-15 11:40:00,161.06,161.33,160.92,161.25,13371.0,156.3634,156.6255,156.2275,156.5479,13371.0
2024-10-15 11:45:00,161.21,161.22,160.92,160.97,11100.0,156.509,156.5188,156.2275,156.276,11100.0
2024-10-15 11:50:00,160.94,161.07,160.74,160.78,13583.0,156.2469,156.3731,156.0528,156.0916,13583.0
2024-10-15 11:55:00,160.77,160.82,160.64,160.75,7949.0,156.0819,156.1304,155.9557,156.0625,7949.0
2024-10-15 12:00:00,160.72,160.84,160.67,160.72,15846.0,156.0333,156.1498,155.9848,156.0333,15846.0
2024-10-15 12:05:00,160.72,160.95,160.6,160.94,21569.0,156.0333,156.2566,155.9168,156.2469,21569.0
2024-10-15 12:10:00,160.97,161.13,160.97,161.07,5966.0,156.276,156.4314,156.276,156.3731,5966.0
2024-10-15 12:15:00,161.07,161.13,160.94,160.96,8986.0,156.3731,156.4314,156.2469,156.2663,8986.0
2024-10-15 12:20:00,160.96,161.03,160.88,160.98,9703.0,156.2663,156.3343,156.1887,156.2858,9703.0
2024-10-15 12:25:00,160.98,161.09,160.95,160.96,10248.0,156.2858,156.3925,156.2566,156.2663,10248.0
2024-10-15 12:30:00,160.94,161.0,160.86,161.0,6380.0,156.2469,156.3052,156.1693,156.3052,6380.0
2024-10-15 12:35:00,160.97,161.0,160.85,161.0,7291.0,156.276,156.3052,156.1595,156.3052,7291.0
2024-10-15 12:40:00,161.0,161.03,160.78,160.99,11766.0,156.3052,156.3343,156.0916,156.2955,11766.0
2024-10-15 12:45:00,160.94,161.02,160.88,160.88,12366.0,156.2469,156.3246,156.1887,156.1887,12366.0
2024-10-15 12:50:00,160.88,160.95,160.81,160.9,6152.0,156.1887,156.2566,156.1207,156.2081,6152.0
2024-10-15 12:55:00,160.9,161.02,160.89,160.93,17619.0,156.2081,156.3246,156.1984,156.2372,17619.0
2024-10-15 13:00:00,160.89,161.04,160.89,161.0,10967.0,156.1984,156.344,156.1984,156.3052,10967.0
2024-10-15 13:05:00,160.99,161.01,160.85,160.87,6942.0,156.2955,156.3149,156.1595,156.179,6942.0
2024-10-15 13:10:00,160.84,160.91,160.68,160.91,10358.0,156.1498,156.2178,155.9945,156.2178,10358.0
2024-10-15 13:15:00,160.91,160.97,160.84,160.84,9488.0,156.2178,156.276,156.1498,156.1498,9488.0
2024-10-15 13:20:00,160.87,161.04,160.86,161.03,10093.0,156.179,156.344,156.1693,156.3343,10093.0
2024-10-15 13:25:00,161.02,161.02,160.8,160.87,6812.0,156.3246,156.3246,156.111,156.179,6812.0
2024-10-15 13:30:00,160.84,160.96,160.79,160.83,7568.0,156.1498,156.2663,156.1013,156.1401,7568.0
2024-10-15 13:35:00,160.76,160.93,160.74,160.9,9149.0,156.0722,156.2372,156.0528,156.2081,9149.0
2024-10-15 13:40:00,160.93,161.15,160.92,160.97,26114.0,156.2372,156.4508,156.2275,156.276,26114.0
2024-10-15 13:45:00,160.97,160.97,160.79,160.84,7085.0,156.276,156.276,156.1013,156.1498,7085.0
2024-10-15 13:50:00,160.84,161.05,160.83,161.0,11043.0,156.1498,156.3537,156.1401,156.3052,11043.0
2024-10-15 13:55:00,161.0,161.01,160.59,160.66,13061.0,156.3052,156.3149,155.9071,155.9751,13061.0
2024-10-15 14:00:00,160.68,160.83,160.59,160.82,5403.0,155.9945,156.1401,155.9071,156.1304,5403.0
2024-10-15 14:05:00,160.8,160.85,160.52,160.55,14394.0,156.111,156.1595,155.8392,155.8683,14394.0
2024-10-15 14:10:00,160.58,160.66,160.52,160.6,11146.0,155.8974,155.9751,155.8392,155.9168,11146.0
2024-10-15 14:15:00,160.58,160.59,160.43,160.5,9917.0,155.8974,155.9071,155.7518,155.8198,9917.0
2024-10-15 14:20:00,160.5,160.5,160.29,160.34,12660.0,155.8198,155.8198,155.6159,155.6644,12660.0
2024-10-15 14:25:00,160.37,160.55,160.33,160.4,10158.0,155.6935,155.8683,155.6547,155.7227,10158.0
2024-10-15 14:30:00,160.44,160.65,160.44,160.51,14873.0,155.7615,155.9654,155.7615,155.8295,14873.0
2024-10-15 14:35:00,160.51,160.59,160.45,160.53,7585.0,155.8295,155.9071,155.7712,155.8489,7585.0
2024-10-15 14:40:00,160.55,160.67,160.46,160.64,11055.0,155.8683,155.9848,155.7809,155.9557,11055.0
2024-10-15 14:45:00,160.67,160.8,160.63,160.66,11332.0,155.9848,156.111,155.946,155.9751,11332.0
2024-10-15 14:50:00,160.66,160.9,160.66,160.84,14308.0,155.9751,156.2081,155.9751,156.1498,14308.0
2024-10-15 14:55:00,160.86,160.94,160.81,160.84,12409.0,156.1693,156.2469,156.1207,156.1498,12409.0
2024-10-15 15:00:00,160.8,160.85,160.46,160.46,15388.0,156.111,156.1595,155.7809,155.7809,15388.0
2024-10-15 15:05:00,160.46,160.46,160.23,160.3,12951.0,155.7809,155.7809,155.5576,155.6256,12951.0
2024-10-15 15:10:00,160.32,160.32,160.16,160.24,14691.0,155.645,155.645,155.4897,155.5673,14691.0
2024-10-15 15:15:00,160.26,160.41,160.22,160.41,14443.0,155.5867,155.7324,155.5479,155.7324,14443.0
2024-10-15 15:20:00,160.44,160.52,160.37,160.38,17133.0,155.7615,155.8392,155.6935,155.7033,17133.0
2024-10-15 15:25:00,160.39,160.44,160.28,160.28,14897.0,155.713,155.7615,155.6062,155.6062,14897.0
2024-10-15 15:30:00,160.32,160.4,160.23,160.33,16855.0,155.645,155.7227,155.5576,155.6547,16855.0
2024-10-15 15:35:00,160.31,160.37,160.12,160.31,19811.0,155.6353,155.6935,155.4508,155.6353,19811.0
2024-10-15 15:40:00,160.31,160.45,160.21,160.29,18713.0,155.6353,155.7712,155.5382,155.6159,18713.0
2024-10-15 15:45:00,160.27,160.54,160.19,160.52,30598.0,155.5965,155.8586,155.5188,155.8392,30598.0
2024-10-15 15:50:00,160.53,160.79,160.45,160.69,66424.0,155.8489,156.1013,155.7712,156.0042,66424.0
2024-10-15 15:55:00,160.7,160.78,160.49,160.72,187353.0,156.0139,156.0916,155.81,156.0333,187353.0
2024-10-16 09:30:00,160.7,160.79,159.99,160.05,39617.0,156.0139,156.1013,155.3246,155.3829,39617.0
2024-10-16 09:35:00,160.08,160.42,159.81,160.42,10223.0,155.412,155.7421,155.1499,155.7421,10223.0
2024-10-16 09:40:00,160.53,160.53,159.7,159.71,17937.0,155.8489,155.8489,155.0431,155.0528,17937.0
2024-10-16 09:45:00,159.71,160.2,159.67,159.93,29029.0,155.0528,155.5285,155.014,155.2664,29029.0
2024-10-16 09:50:00,159.92,160.2,159.53,159.56,25594.0,155.2567,155.5285,154.878,154.9072,25594.0
2024-10-16 09:55:00,159.56,160.01,159.45,159.78,16661.0,154.9072,155.344,154.8004,155.1207,16661.0
2024-10-16 10:00:00,159.82,159.82,159.46,159.47,29090.0,155.1596,155.1596,154.8101,154.8198,29090.0
2024-10-16 10:05:00,159.47,159.5,158.9,158.94,8993.0,154.8198,154.8489,154.2664,154.3052,8993.0
2024-10-16 10:10:00,158.9,158.95,158.52,158.52,18039.0,154.2664,154.315,153.8975,153.8975,18039.0
2024-10-16 10:15:00,158.53,159.29,158.45,159.03,19616.0,153.9072,154.645,153.8295,154.3926,19616.0
2024-10-16 10:20:00,158.99,159.17,158.94,159.1,9926.0,154.3538,154.5285,154.3052,154.4606,9926.0
2024-10-16 10:25:00,159.1,159.13,158.62,158.73,22769.0,154.4606,154.4897,153.9946,154.1014,22769.0
2024-10-16 10:30:00,158.76,159.12,158.72,159.11,14721.0,154.1305,154.48,154.0917,154.4703,14721.0
2024-10-16 10:35:00,159.16,159.16,158.75,158.96,5344.0,154.5188,154.5188,154.1208,154.3247,5344.0
2024-10-16 10:40:00,158.91,159.17,158.85,158.95,12734.0,154.2761,154.5285,154.2179,154.315,12734.0
2024-10-16 10:45:00,158.95,159.07,158.82,158.86,8234.0,154.315,154.4315,154.1887,154.2276,8234.0
2024-10-16 10:50:00,158.87,159.28,158.86,159.25,10379.0,154.2373,154.6353,154.2276,154.6062,10379.0
2024-10-16 10:55:00,159.24,159.28,158.95,159.19,18338.0,154.5965,154.6353,154.315,154.548,18338.0
2024-10-16 11:00:00,159.17,159.24,159.01,159.2,9312.0,154.5285,154.5965,154.3732,154.5577,9312.0
2024-10-16 11:05:00,159.2,159.21,158.93,159.18,5353.0,154.5577,154.5674,154.2955,154.5382,5353.0
2024-10-16 11:10:00,159.2,159.29,159.0,159.02,6746.0,154.5577,154.645,154.3635,154.3829,6746.0
2024-10-16 11:15:00,159.06,159.11,158.87,158.87,7537.0,154.4217,154.4703,154.2373,154.2373,7537.0
2024-10-16 11:20:00,158.91,159.04,158.76,159.0,6909.0,154.2761,154.4023,154.1305,154.3635,6909.0
2024-10-16 11:25:00,159.0,159.07,158.89,159.07,6007.0,154.3635,154.4315,154.2567,154.4315,6007.0
2024-10-16 11:30:00,159.07,159.23,158.98,158.99,9983.0,154.4315,154.5868,154.3441,154.3538,9983.0
2024-10-16 11:35:00,158.99,159.04,158.86,158.86,5040.0,154.3538,154.4023,154.2276,154.2276,5040.0
2024-10-16 11:40:00,158.87,159.13,158.87,159.13,9165.0,154.2373,154.4897,154.2373,154.4897,9165.0
2024-10-16 11:45:00,159.12,159.12,158.99,159.06,9470.0,154.48,154.48,154.3538,154.4217,9470.0
2024-10-16 11:50:00,159.06,159.11,159.0,159.02,3827.0,154.4217,154.4703,154.3635,154.3829,3827.0
2024-10-16 11:55:00,159.0,159.2,159.0,159.17,3836.0,154.3635,154.5577,154.3635,154.5285,3836.0
2024-10-16 12:00:00,159.19,159.33,159.16,159.33,8732.0,154.548,154.6839,154.5188,154.6839,8732.0
2024-10-16 12:05:00,159.35,159.56,159.28,159.53,8873.0,154.7033,154.9072,154.6353,154.878,8873.0
2024-10-16 12:10:00,159.55,159.84,159.49,159.81,22539.0,154.8975,155.179,154.8392,155.1499,22539.0
2024-10-16 12:15:00,159.81,159.84,159.68,159.73,7938.0,155.1499,155.179,155.0237,155.0722,7938.0
2024-10-16 12:20:00,159.73,159.83,159.67,159.83,6327.0,155.0722,155.1693,155.014,155.1693,6327.0
2024-10-16 12:25:00,159.82,159.95,159.79,159.8,5249.0,155.1596,155.2858,155.1305,155.1402,5249.0
2024-10-16 12:30:00,159.8,159.81,159.56,159.57,4348.0,155.1402,155.1499,154.9072,154.9169,4348.0
2024-10-16 12:35:00,159.58,159.63,159.51,159.63,10747.0,154.9266,154.9751,154.8586,154.9751,10747.0
2024-10-16 12:40:00,159.63,159.63,159.48,159.48,4214.0,154.9751,154.9751,154.8295,154.8295,4214.0
2024-10-16 12:45:00,159.46,159.57,159.44,159.44,7183.0,154.8101,154.9169,154.7907,154.7907,7183.0
2024-10-16 12:50:00,159.46,159.46,159.28,159.38,7702.0,154.8101,154.8101,154.6353,154.7324,7702.0
2024-10-16 12:55:00,159.38,159.41,159.25,159.41,7290.0,154.7324,154.7615,154.6062,154.7615,7290.0
2024-10-16 13:00:00,159.4,159.41,159.33,159.39,7958.0,154.7518,154.7615,154.6839,154.7421,7958.0
2024-10-16 13:05:00,159.38,159.5,159.34,159.44,9876.0,154.7324,154.8489,154.6936,154.7907,9876.0
2024-10-16 13:10:00,159.44,159.64,159.42,159.64,18405.0,154.7907,154.9848,154.7712,154.9848,18405.0
2024-10-16 13:15:00,159.64,159.64,159.23,159.23,7102.0,154.9848,154.9848,154.5868,154.5868,7102.0
2024-10-16 13:20:00,159.22,159.35,159.22,159.33,4596.0,154.5771,154.7033,154.5771,154.6839,4596.0
2024-10-16 13:25:00,159.34,159.44,159.34,159.41,18821.0,154.6936,154.7907,154.6936,154.7615,18821.0
2024-10-16 13:30:00,159.39,159.41,159.34,159.41,6268.0,154.7421,154.7615,154.6936,154.7615,6268.0
2024-10-16 13:35:00,159.4,159.48,159.35,159.47,8628.0,154.7518,154.8295,154.7033,154.8198,8628.0
2024-10-16 13:40:00,159.47,159.54,159.31,159.33,9174.0,154.8198,154.8877,154.6645,154.6839,9174.0
2024-10-16 13:45:00,159.31,159.31,159.17,159.3,14036.0,154.6645,154.6645,154.5285,154.6547,14036.0
2024-10-16 13:50:00,159.29,159.36,159.2,159.26,23846.0,154.645,154.713,154.5577,154.6159,23846.0
2024-10-16 13:55:00,159.28,159.29,159.1,159.12,11164.0,154.6353,154.645,154.4606,154.48,11164.0
2024-10-16 14:00:00,159.12,159.23,159.06,159.08,7255.0,154.48,154.5868,154.4217,154.4412,7255.0
2024-10-16 14:05:00,159.08,159.14,159.05,159.11,6254.0,154.4412,154.4994,154.412,154.4703,6254.0
2024-10-16 14:10:00,159.12,159.5,159.11,159.5,7943.0,154.48,154.8489,154.4703,154.8489,7943.0
2024-10-16 14:15:00,159.47,159.68,159.47,159.68,14399.0,154.8198,155.0237,154.8198,155.0237,14399.0
2024-10-16 14:20:00,159.69,160.09,159.66,160.06,33641.0,155.0334,155.4217,155.0042,155.3926,33641.0
2024-10-16 14:25:00,160.08,160.08,159.8,159.81,15213.0,155.412,155.412,155.1402,155.1499,15213.0
2024-10-16 14:30:00,159.83,159.86,159.66,159.66,9226.0,155.1693,155.1984,155.0042,155.0042,9226.0
2024-10-16 14:35:00,159.62,159.71,159.44,159.44,7264.0,154.9654,155.0528,154.7907,154.7907,7264.0
2024-10-16 14:40:00,159.45,159.47,159.3,159.41,12029.0,154.8004,154.8198,154.6547,154.7615,12029.0
2024-10-16 14:45:00,159.43,159.45,159.32,159.32,23094.0,154.781,154.8004,154.6742,154.6742,23094.0
2024-10-16 14:50:00,159.33,159.38,159.29,159.3,10093.0,154.6839,154.7324,154.645,154.6547,10093.0
2024-10-16 14:55:00,159.34,159.37,159.25,159.32,10246.0,154.6936,154.7227,154.6062,154.6742,10246.0
2024-10-16 15:00:00,159.32,159.48,159.2,159.46,10295.0,154.6742,154.8295,154.5577,154.8101,10295.0
2024-10-16 15:05:00,159.48,159.54,159.37,159.48,11399.0,154.8295,154.8877,154.7227,154.8295,11399.0
2024-10-16 15:10:00,159.46,159.48,159.24,159.33,14334.0,154.8101,154.8295,154.5965,154.6839,14334.0
2024-10-16 15:15:00,159.33,159.33,159.14,159.19,15986.0,154.6839,154.6839,154.4994,154.548,15986.0
2024-10-16 15:20:00,159.19,159.23,159.01,159.02,22273.0,154.548,154.5868,154.3732,154.3829,22273.0
2024-10-16 15:25:00,159.02,159.17,158.95,159.14,16523.0,154.3829,154.5285,154.315,154.4994,16523.0
2024-10-16 15:30:00,159.12,159.22,159.02,159.22,11638.0,154.48,154.5771,154.3829,154.5771,11638.0
2024-10-16 15:35:00,159.22,159.43,159.17,159.43,25316.0,154.5771,154.781,154.5285,154.781,25316.0
2024-10-16 15:40:00,159.45,159.67,159.36,159.47,54926.0,154.8004,155.014,154.713,154.8198,54926.0
2024-10-16 15:45:00,159.48,159.5,159.16,159.23,26967.0,154.8295,154.8489,154.5188,154.5868,26967.0
2024-10-16 15:50:00,159.2,159.22,159.04,159.21,37145.0,154.5577,154.5771,154.4023,154.5674,37145.0
2024-10-16 15:55:00,159.18,159.2,158.88,158.88,155939.0,154.5382,154.5577,154.247,154.247,155939.0
2024-10-17 09:30:00,158.88,158.97,158.02,158.97,68699.0,154.247,154.3344,153.4121,154.3344,68699.0
2024-10-17 09:35:00,158.97,158.98,158.03,158.57,18903.0,154.3344,154.3441,153.4218,153.946,18903.0
2024-10-17 09:40:00,158.46,158.77,158.36,158.63,13138.0,153.8392,154.1402,153.7422,154.0043,13138.0
2024-10-17 09:45:00,158.71,158.71,158.33,158.51,11101.0,154.0819,154.0819,153.713,153.8878,11101.0
2024-10-17 09:50:00,158.47,158.53,158.09,158.15,19374.0,153.8489,153.9072,153.48,153.5383,19374.0
2024-10-17 09:55:00,158.21,158.22,157.61,157.62,16687.0,153.5965,153.6062,153.014,153.0237,16687.0
2024-10-17 10:00:00,157.63,157.69,156.75,156.94,40965.0,153.0334,153.0917,152.1791,152.3636,40965.0
2024-10-17 10:05:00,156.89,157.01,156.58,156.74,45206.0,152.315,152.4315,152.0141,152.1694,45206.0
2024-10-17 10:10:00,156.73,156.93,156.58,156.62,23969.0,152.1597,152.3539,152.0141,152.0529,23969.0
2024-10-17 10:15:00,156.69,156.81,156.29,156.53,22553.0,152.1209,152.2374,151.7325,151.9655,22553.0
2024-10-17 10:20:00,156.47,156.66,156.3,156.66,15641.0,151.9073,152.0917,151.7422,152.0917,15641.0
2024-10-17 10:25:00,156.65,156.65,156.24,156.32,18867.0,152.082,152.082,151.684,151.7616,18867.0
2024-10-17 10:30:00,156.32,156.48,156.17,156.34,23263.0,151.7616,151.917,151.616,151.7811,23263.0
2024-10-17 10:35:00,156.31,156.35,156.11,156.27,26330.0,151.7519,151.7908,151.5578,151.7131,26330.0
2024-10-17 10:40:00,156.26,156.46,156.23,156.26,16889.0,151.7034,151.8976,151.6743,151.7034,16889.0
2024-10-17 10:45:00,156.28,156.39,156.24,156.33,10613.0,151.7228,151.8296,151.684,151.7714,10613.0
2024-10-17 10:50:00,156.33,156.38,156.18,156.19,17042.0,151.7714,151.8199,151.6257,151.6354,17042.0
2024-10-17 10:55:00,156.15,156.21,156.01,156.21,52864.0,151.5966,151.6548,151.4607,151.6548,52864.0
2024-10-17 11:00:00,156.22,156.26,155.78,155.78,23932.0,151.6646,151.7034,151.2374,151.2374,23932.0
2024-10-17 11:05:00,155.78,155.85,155.68,155.77,22029.0,151.2374,151.3053,151.1403,151.2277,22029.0
2024-10-17 11:10:00,155.77,155.85,155.55,155.72,19578.0,151.2277,151.3053,151.0141,151.1791,19578.0
2024-10-17 11:15:00,155.72,155.79,155.62,155.67,17804.0,151.1791,151.2471,151.0821,151.1306,17804.0
2024-10-17 11:20:00,155.65,156.01,155.51,155.9,11581.0,151.1112,151.4607,150.9753,151.3539,11581.0
2024-10-17 11:25:00,155.86,155.95,155.75,155.83,10194.0,151.3151,151.4024,151.2083,151.2859,10194.0
2024-10-17 11:30:00,155.8,155.96,155.78,155.96,15349.0,151.2568,151.4121,151.2374,151.4121,15349.0
2024-10-17 11:35:00,155.97,156.16,155.97,156.05,19651.0,151.4218,151.6063,151.4218,151.4995,19651.0
2024-10-17 11:40:00,156.03,156.12,155.92,156.11,6936.0,151.4801,151.5675,151.3733,151.5578,6936.0
2024-10-17 11:45:00,156.11,156.13,155.88,156.0,20648.0,151.5578,151.5772,151.3345,151.451,20648.0
2024-10-17 11:50:00,155.98,156.2,155.89,156.16,15107.0,151.4316,151.6451,151.3442,151.6063,15107.0
2024-10-17 11:55:00,156.16,156.33,156.11,156.16,18763.0,151.6063,151.7714,151.5578,151.6063,18763.0
2024-10-17 12:00:00,156.16,156.21,156.0,156.01,8031.0,151.6063,151.6548,151.451,151.4607,8031.0
2024-10-17 12:05:00,156.0,156.03,155.79,155.79,11156.0,151.451,151.4801,151.2471,151.2471,11156.0
2024-10-17 12:10:00,155.81,155.81,155.71,155.77,14720.0,151.2665,151.2665,151.1694,151.2277,14720.0
2024-10-17 12:15:00,155.77,155.82,155.72,155.8,19074.0,151.2277,151.2762,151.1791,151.2568,19074.0
2024-10-17 12:20:00,155.82,155.94,155.68,155.7,8215.0,151.2762,151.3927,151.1403,151.1597,8215.0
2024-10-17 12:25:00,155.73,155.84,155.69,155.83,7756.0,151.1888,151.2956,151.15,151.2859,7756.0
2024-10-17 12:30:00,155.81,155.95,155.78,155.95,12518.0,151.2665,151.4024,151.2374,151.4024,12518.0
2024-10-17 12:35:00,155.94,156.02,155.81,156.02,9242.0,151.3927,151.4704,151.2665,151.4704,9242.0
2024-10-17 12:40:00,156.03,156.06,155.93,156.06,7445.0,151.4801,151.5092,151.383,151.5092,7445.0
2024-10-17 12:45:00,156.06,156.11,155.98,156.0,6945.0,151.5092,151.5578,151.4316,151.451,6945.0
2024-10-17 12:50:00,155.99,156.06,155.95,156.05,17513.0,151.4413,151.5092,151.4024,151.4995,17513.0
2024-10-17 12:55:00,156.05,156.28,156.03,156.26,12691.0,151.4995,151.7228,151.4801,151.7034,12691.0
2024-10-17 13:00:00,156.26,156.3,156.12,156.15,14913.0,151.7034,151.7422,151.5675,151.5966,14913.0
2024-10-17 13:05:00,156.19,156.2,156.09,156.14,7571.0,151.6354,151.6451,151.5383,151.5869,7571.0
2024-10-17 13:10:00,156.15,156.25,156.14,156.19,10169.0,151.5966,151.6937,151.5869,151.6354,10169.0
2024-10-17 13:15:00,156.19,156.23,156.1,156.12,8581.0,151.6354,151.6743,151.5481,151.5675,8581.0
2024-10-17 13:20:00,156.11,156.21,156.11,156.15,8513.0,151.5578,151.6548,151.5578,151.5966,8513.0
2024-10-17 13:25:00,156.15,156.21,156.12,156.18,9570.0,151.5966,151.6548,151.5675,151.6257,9570.0
2024-10-17 13:30:00,156.19,156.21,156.1,156.12,6125.0,151.6354,151.6548,151.5481,151.5675,6125.0
2024-10-17 13:35:00,156.12,156.28,156.07,156.27,16032.0,151.5675,151.7228,151.5189,151.7131,16032.0
2024-10-17 13:40:00,156.25,156.31,156.24,156.29,9053.0,151.6937,151.7519,151.684,151.7325,9053.0
2024-10-17 13:45:00,156.28,156.28,156.2,156.26,11637.0,151.7228,151.7228,151.6451,151.7034,11637.0
2024-10-17 13:50:00,156.27,156.28,156.16,156.27,11158.0,151.7131,151.7228,151.6063,151.7131,11158.0
2024-10-17 13:55:00,156.28,156.29,156.21,156.22,8271.0,151.7228,151.7325,151.6548,151.6646,8271.0
2024-10-17 14:00:00,156.23,156.23,155.94,155.99,11184.0,151.6743,151.6743,151.3927,151.4413,11184.0
2024-10-17 14:05:00,155.89,156.02,155.84,155.93,22104.0,151.3442,151.4704,151.2956,151.383,22104.0
2024-10-17 14:10:00,155.93,156.0,155.89,155.99,10392.0,151.383,151.451,151.3442,151.4413,10392.0
2024-10-17 14:15:00,155.99,156.02,155.91,155.95,13712.0,151.4413,151.4704,151.3636,151.4024,13712.0
2024-10-17 14:20:00,155.95,156.07,155.89,156.04,9112.0,151.4024,151.5189,151.3442,151.4898,9112.0
2024-10-17 14:25:00,156.03,156.13,155.96,155.97,9428.0,151.4801,151.5772,151.4121,151.4218,9428.0
2024-10-17 14:30:00,156.0,156.17,155.97,156.16,14784.0,151.451,151.616,151.4218,151.6063,14784.0
2024-10-17 14:35:00,156.17,156.21,156.1,156.13,18714.0,151.616,151.6548,151.5481,151.5772,18714.0
2024-10-17 14:40:00,156.13,156.15,156.06,156.09,11740.0,151.5772,151.5966,151.5092,151.5383,11740.0
2024-10-17 14:45:00,156.11,156.22,156.1,156.18,11186.0,151.5578,151.6646,151.5481,151.6257,11186.0
2024-10-17 14:50:00,156.18,156.21,156.16,156.16,6633.0,151.6257,151.6548,151.6063,151.6063,6633.0
2024-10-17 14:55:00,156.17,156.22,156.14,156.22,12089.0,151.616,151.6646,151.5869,151.6646,12089.0
2024-10-17 15:00:00,156.22,156.22,156.02,156.05,13152.0,151.6646,151.6646,151.4704,151.4995,13152.0
2024-10-17 15:05:00,156.07,156.13,156.02,156.12,12945.0,151.5189,151.5772,151.4704,151.5675,12945.0
2024-10-17 15:10:00,156.09,156.11,156.02,156.04,14033.0,151.5383,151.5578,151.4704,151.4898,14033.0
2024-10-17 15:15:00,156.04,156.06,155.78,155.8,18341.0,151.4898,151.5092,151.2374,151.2568,18341.0
2024-10-17 15:20:00,155.8,155.85,155.73,155.75,17843.0,151.2568,151.3053,151.1888,151.2083,17843.0
2024-10-17 15:25:00,155.75,155.9,155.74,155.8,27050.0,151.2083,151.3539,151.1986,151.2568,27050.0
2024-10-17 15:30:00,155.79,155.85,155.65,155.85,17567.0,151.2471,151.3053,151.1112,151.3053,17567.0
2024-10-17 15:35:00,155.83,155.83,155.61,155.64,34037.0,151.2859,151.2859,151.0723,151.1015,34037.0
2024-10-17 15:40:00,155.65,155.83,155.63,155.78,29620.0,151.1112,151.2859,151.0918,151.2374,29620.0
2024-10-17 15:45:00,155.81,155.91,155.79,155.9,23060.0,151.2665,151.3636,151.2471,151.3539,23060.0
2024-10-17 15:50:00,155.89,156.25,155.78,156.24,49373.0,151.3442,151.6937,151.2374,151.684,49373.0
2024-10-17 15:55:00,156.22,156.26,155.88,155.9,174828.0,151.6646,151.7034,151.3345,151.3539,174828.0
2024-10-18 09:30:00,156.49,156.49,155.36,155.4,143856.0,151.9267,151.9267,150.8296,150.8685,143856.0
2024-10-18 09:35:00,155.44,156.04,155.29,155.96,11181.0,150.9073,151.4898,150.7617,151.4121,11181.0
2024-10-18 09:40:00,155.96,156.21,155.71,156.21,13705.0,151.4121,151.6548,151.1694,151.6548,13705.0
2024-10-18 09:45:00,156.17,156.19,155.54,155.54,18584.0,151.616,151.6354,151.0044,151.0044,18584.0
2024-10-18 09:50:00,155.71,155.86,155.55,155.72,16707.0,151.1694,151.3151,151.0141,151.1791,16707.0
2024-10-18 09:55:00,155.82,155.88,155.4,155.4,10903.0,151.2762,151.3345,150.8685,150.8685,10903.0
2024-10-18 10:00:00,155.38,155.41,155.16,155.31,16717.0,150.8491,150.8782,150.6355,150.7811,16717.0
2024-10-18 10:05:00,155.32,155.41,154.9,155.28,27931.0,150.7908,150.8782,150.383,150.752,27931.0
2024-10-18 10:10:00,155.29,155.29,154.71,154.72,15955.0,150.7617,150.7617,150.1986,150.2083,15955.0
2024-10-18 10:15:00,154.86,155.34,154.85,155.28,17613.0,150.3442,150.8102,150.3345,150.752,17613.0
2024-10-18 10:20:00,155.23,155.42,155.22,155.33,7883.0,150.7034,150.8879,150.6937,150.8005,7883.0
2024-10-18 10:25:00,155.3,155.61,155.21,155.59,10774.0,150.7714,151.0723,150.684,151.0529,10774.0
2024-10-18 10:30:00,155.59,155.66,155.51,155.52,7258.0,151.0529,151.1209,150.9753,150.985,7258.0
2024-10-18 10:35:00,155.48,155.63,155.41,155.62,8360.0,150.9461,151.0918,150.8782,151.0821,8360.0
2024-10-18 10:40:00,155.58,155.67,155.43,155.56,4746.0,151.0432,151.1306,150.8976,151.0238,4746.0
2024-10-18 10:45:00,155.49,155.64,155.42,155.56,5041.0,150.9558,151.1015,150.8879,151.0238,5041.0
2024-10-18 10:50:00,155.6,155.88,155.57,155.8,9658.0,151.0626,151.3345,151.0335,151.2568,9658.0
2024-10-18 10:55:00,155.8,155.85,155.7,155.72,4224.0,151.2568,151.3053,151.1597,151.1791,4224.0
2024-10-18 11:00:00,155.72,155.84,155.71,155.73,5795.0,151.1791,151.2956,151.1694,151.1888,5795.0
2024-10-18 11:05:00,155.75,155.96,155.75,155.83,11229.0,151.2083,151.4121,151.2083,151.2859,11229.0
2024-10-18 11:10:00,155.82,155.82,155.6,155.6,7349.0,151.2762,151.2762,151.0626,151.0626,7349.0
2024-10-18 11:15:00,155.57,155.69,155.49,155.69,8959.0,151.0335,151.15,150.9558,151.15,8959.0
2024-10-18 11:20:00,155.69,155.69,155.4,155.53,13313.0,151.15,151.15,150.8685,150.9947,13313.0
2024-10-18 11:25:00,155.53,155.59,155.52,155.58,4510.0,150.9947,151.0529,150.985,151.0432,4510.0
2024-10-18 11:30:00,155.61,155.62,155.55,155.59,6578.0,151.0723,151.0821,151.0141,151.0529,6578.0
2024-10-18 11:35:00,155.59,155.76,155.57,155.7,7494.0,151.0529,151.218,151.0335,151.1597,7494.0
2024-10-18 11:40:00,155.75,155.89,155.73,155.84,2410.0,151.2083,151.3442,151.1888,151.2956,2410.0
2024-10-18 11:45:00,155.86,155.86,155.72,155.78,5446.0,151.3151,151.3151,151.1791,151.2374,5446.0
2024-10-18 11:50:00,155.77,155.9,155.76,155.9,4311.0,151.2277,151.3539,151.218,151.3539,4311.0
2024-10-18 11:55:00,155.84,155.87,155.74,155.81,7629.0,151.2956,151.3248,151.1986,151.2665,7629.0
2024-10-18 12:00:00,155.81,155.86,155.78,155.79,4847.0,151.2665,151.3151,151.2374,151.2471,4847.0
2024-10-18 12:05:00,155.79,155.86,155.78,155.81,3319.0,151.2471,151.3151,151.2374,151.2665,3319.0
2024-10-18 12:10:00,155.81,155.83,155.66,155.82,10237.0,151.2665,151.2859,151.1209,151.2762,10237.0
2024-10-18 12:15:00,155.84,155.92,155.81,155.85,7163.0,151.2956,151.3733,151.2665,151.3053,7163.0
2024-10-18 12:20:00,155.82,155.83,155.71,155.74,4164.0,151.2762,151.2859,151.1694,151.1986,4164.0
2024-10-18 12:25:00,155.79,155.82,155.73,155.75,5296.0,151.2471,151.2762,151.1888,151.2083,5296.0
2024-10-18 12:30:00,155.75,155.79,155.68,155.69,8505.0,151.2083,151.2471,151.1403,151.15,8505.0
2024-10-18 12:35:00,155.69,155.69,155.42,155.45,18160.0,151.15,151.15,150.8879,150.917,18160.0
2024-10-18 12:40:00,155.43,155.64,155.43,155.61,8427.0,150.8976,151.1015,150.8976,151.0723,8427.0
2024-10-18 12:45:00,155.62,155.66,155.52,155.55,4571.0,151.0821,151.1209,150.985,151.0141,4571.0
2024-10-18 12:50:00,155.58,155.73,155.58,155.72,4180.0,151.0432,151.1888,151.0432,151.1791,4180.0
2024-10-18 12:55:00,155.72,155.74,155.65,155.65,4163.0,151.1791,151.1986,151.1112,151.1112,4163.0
2024-10-18 13:00:00,155.68,155.72,155.57,155.59,6862.0,151.1403,151.1791,151.0335,151.0529,6862.0
2024-10-18 13:05:00,155.59,155.59,155.55,155.58,2907.0,151.0529,151.0529,151.0141,151.0432,2907.0
2024-10-18 13:10:00,155.56,155.58,155.5,155.54,8148.0,151.0238,151.0432,150.9656,151.0044,8148.0
2024-10-18 13:15:00,155.53,155.55,155.37,155.37,7643.0,150.9947,151.0141,150.8393,150.8393,7643.0
2024-10-18 13:20:00,155.39,155.5,155.36,155.47,7561.0,150.8588,150.9656,150.8296,150.9364,7561.0
2024-10-18 13:25:00,155.48,155.52,155.41,155.45,5750.0,150.9461,150.985,150.8782,150.917,5750.0
2024-10-18 13:30:00,155.43,155.58,155.42,155.55,6924.0,150.8976,151.0432,150.8879,151.0141,6924.0
2024-10-18 13:35:00,155.53,155.61,155.49,155.58,6573.0,150.9947,151.0723,150.9558,151.0432,6573.0
2024-10-18 13:40:00,155.6,155.6,155.43,155.47,11176.0,151.0626,151.0626,150.8976,150.9364,11176.0
2024-10-18 13:45:00,155.5,155.54,155.46,155.51,4323.0,150.9656,151.0044,150.9267,150.9753,4323.0
2024-10-18 13:50:00,155.52,155.64,155.5,155.63,5419.0,150.985,151.1015,150.9656,151.0918,5419.0
2024-10-18 13:55:00,155.59,155.66,155.59,155.64,6080.0,151.0529,151.1209,151.0529,151.1015,6080.0
2024-10-18 14:00:00,155.64,155.65,155.36,155.59,15465.0,151.1015,151.1112,150.8296,151.0529,15465.0
2024-10-18 14:05:00,155.58,155.59,155.44,155.46,14561.0,151.0432,151.0529,150.9073,150.9267,14561.0
2024-10-18 14:10:00,155.48,155.63,155.48,155.63,7265.0,150.9461,151.0918,150.9461,151.0918,7265.0
2024-10-18 14:15:00,155.58,155.63,155.53,155.58,14241.0,151.0432,151.0918,150.9947,151.0432,14241.0
2024-10-18 14:20:00,155.59,155.83,155.59,155.83,5321.0,151.0529,151.2859,151.0529,151.2859,5321.0
2024-10-18 14:25:00,155.83,155.83,155.67,155.7,14715.0,151.2859,151.2859,151.1306,151.1597,14715.0
2024-10-18 14:30:00,155.68,155.68,155.58,155.58,11409.0,151.1403,151.1403,151.0432,151.0432,11409.0
2024-10-18 14:35:00,155.57,155.63,155.48,155.49,12352.0,151.0335,151.0918,150.9461,150.9558,12352.0
2024-10-18 14:40:00,155.47,155.67,155.47,155.64,9394.0,150.9364,151.1306,150.9364,151.1015,9394.0
2024-10-18 14:45:00,155.66,155.66,155.47,155.47,7999.0,151.1209,151.1209,150.9364,150.9364,7999.0
2024-10-18 14:50:00,155.47,155.54,155.39,155.54,13169.0,150.9364,151.0044,150.8588,151.0044,13169.0
2024-10-18 14:55:00,155.54,155.62,155.51,155.54,6632.0,151.0044,151.0821,150.9753,151.0044,6632.0
2024-10-18 15:00:00,155.51,155.7,155.44,155.65,10549.0,150.9753,151.1597,150.9073,151.1112,10549.0
2024-10-18 15:05:00,155.65,155.66,155.56,155.66,7373.0,151.1112,151.1209,151.0238,151.1209,7373.0
2024-10-18 15:10:00,155.65,155.68,155.51,155.68,11272.0,151.1112,151.1403,150.9753,151.1403,11272.0
2024-10-18 15:15:00,155.67,155.96,155.66,155.94,17322.0,151.1306,151.4121,151.1209,151.3927,17322.0
2024-10-18 15:20:00,155.94,156.06,155.79,156.06,21210.0,151.3927,151.5092,151.2471,151.5092,21210.0
2024-10-18 15:25:00,156.08,156.16,155.92,155.99,22909.0,151.5286,151.6063,151.3733,151.4413,22909.0
2024-10-18 15:30:00,155.99,156.18,155.95,156.16,17552.0,151.4413,151.6257,151.4024,151.6063,17552.0
2024-10-18 15:35:00,156.13,156.3,155.99,156.21,27680.0,151.5772,151.7422,151.4413,151.6548,27680.0
2024-10-18 15:40:00,156.2,156.47,156.08,156.4,29332.0,151.6451,151.9073,151.5286,151.8393,29332.0
2024-10-18 15:45:00,156.44,156.7,156.42,156.64,37367.0,151.8781,152.1306,151.8587,152.0723,37367.0
2024-10-18 15:50:00,156.61,156.84,156.5,156.71,81447.0,152.0432,152.2665,151.9364,152.1403,81447.0
2024-10-18 15:55:00,156.71,157.07,156.67,156.79,223180.0,152.1403,152.4898,152.1014,152.2179,223180.0
2024-10-21 09:30:00,156.0,156.06,154.06,154.2,106999.0,151.451,151.5092,149.5675,149.7035,106999.0
2024-10-21 09:35:00,154.27,154.27,153.64,153.87,38576.0,149.7714,149.7714,149.1598,149.3831,38576.0
2024-10-21 09:40:00,153.92,153.95,153.42,153.47,45019.0,149.4316,149.4608,148.9462,148.9947,45019.0
2024-10-21 09:45:00,153.47,154.34,153.33,154.18,52708.0,148.9947,149.8394,148.8588,149.684,52708.0
2024-10-21 09:50:00,154.24,154.54,154.09,154.4,39174.0,149.7423,150.0335,149.5967,149.8976,39174.0
2024-10-21 09:55:00,154.45,154.52,153.77,153.86,17922.0,149.9462,150.0141,149.286,149.3734,17922.0
2024-10-21 10:00:00,153.81,153.81,153.02,153.05,32290.0,149.3248,149.3248,148.5579,148.587,32290.0
2024-10-21 10:05:00,153.05,153.17,152.89,153.04,57724.0,148.587,148.7035,148.4317,148.5773,57724.0
2024-10-21 10:10:00,153.04,153.08,152.52,152.6,39970.0,148.5773,148.6161,148.0725,148.1501,39970.0
2024-10-21 10:15:00,152.58,152.72,152.43,152.67,48423.0,148.1307,148.2666,147.9851,148.2181,48423.0
2024-10-21 10:20:00,152.67,152.87,152.48,152.68,29540.0,148.2181,148.4122,148.0336,148.2278,29540.0
2024-10-21 10:25:00,152.68,152.68,152.33,152.37,18691.0,148.2278,148.2278,147.888,147.9268,18691.0
2024-10-21 10:30:00,152.36,152.47,152.32,152.45,26805.0,147.9171,148.0239,147.8783,148.0045,26805.0
2024-10-21 10:35:00,152.4,152.57,152.25,152.52,31379.0,147.956,148.121,147.8103,148.0725,31379.0
2024-10-21 10:40:00,152.5,152.6,152.13,152.29,29747.0,148.053,148.1501,147.6938,147.8492,29747.0
2024-10-21 10:45:00,152.37,152.38,152.01,152.04,22265.0,147.9268,147.9365,147.5773,147.6064,22265.0
2024-10-21 10:50:00,152.04,152.16,151.85,151.93,44231.0,147.6064,147.7229,147.422,147.4997,44231.0
2024-10-21 10:55:00,151.9,151.94,151.7,151.8,31566.0,147.4705,147.5094,147.2764,147.3734,31566.0
2024-10-21 11:00:00,151.78,151.79,151.4,151.5,40884.0,147.354,147.3637,146.9851,147.0822,40884.0
2024-10-21 11:05:00,151.49,151.6,151.36,151.43,23353.0,147.0725,147.1793,146.9463,147.0142,23353.0
2024-10-21 11:10:00,151.43,151.7,151.39,151.47,43470.0,147.0142,147.2764,146.9754,147.0531,43470.0
2024-10-21 11:15:00,151.47,151.58,151.14,151.51,30122.0,147.0531,147.1599,146.7327,147.0919,30122.0
2024-10-21 11:20:00,151.51,151.65,151.36,151.47,22440.0,147.0919,147.2278,146.9463,147.0531,22440.0
2024-10-21 11:25:00,151.47,151.57,151.29,151.29,15054.0,147.0531,147.1502,146.8783,146.8783,15054.0
2024-10-21 11:30:00,151.3,151.3,151.11,151.24,15925.0,146.888,146.888,146.7036,146.8298,15925.0
2024-10-21 11:35:00,151.24,151.45,151.05,151.45,12039.0,146.8298,147.0337,146.6453,147.0337,12039.0
2024-10-21 11:40:00,151.46,151.62,151.37,151.42,12653.0,147.0434,147.1987,146.956,147.0045,12653.0
2024-10-21 11:45:00,151.44,151.58,151.44,151.47,9355.0,147.0239,147.1599,147.0239,147.0531,9355.0
2024-10-21 11:50:00,151.5,151.62,151.42,151.54,11654.0,147.0822,147.1987,147.0045,147.121,11654.0
2024-10-21 11:55:00,151.55,151.85,151.53,151.73,34633.0,147.1307,147.422,147.1113,147.3055,34633.0
2024-10-21 12:00:00,151.76,151.77,151.33,151.34,10730.0,147.3346,147.3443,146.9172,146.9269,10730.0
2024-10-21 12:05:00,151.36,151.62,151.36,151.54,20115.0,146.9463,147.1987,146.9463,147.121,20115.0
2024-10-21 12:10:00,151.53,151.54,151.37,151.42,13630.0,147.1113,147.121,146.956,147.0045,13630.0
2024-10-21 12:15:00,151.44,151.46,151.17,151.18,19663.0,147.0239,147.0434,146.7618,146.7715,19663.0
2024-10-21 12:20:00,151.18,151.26,151.15,151.24,13835.0,146.7715,146.8492,146.7424,146.8298,13835.0
2024-10-21 12:25:00,151.26,151.31,151.16,151.25,8404.0,146.8492,146.8977,146.7521,146.8395,8404.0
2024-10-21 12:30:00,151.22,151.4,151.17,151.33,15603.0,146.8104,146.9851,146.7618,146.9172,15603.0
2024-10-21 12:35:00,151.32,151.34,151.28,151.34,7148.0,146.9074,146.9269,146.8686,146.9269,7148.0
2024-10-21 12:40:00,151.33,151.34,151.19,151.25,13116.0,146.9172,146.9269,146.7812,146.8395,13116.0
2024-10-21 12:45:00,151.25,151.36,151.23,151.34,9085.0,146.8395,146.9463,146.8201,146.9269,9085.0
2024-10-21 12:50:00,151.34,151.45,151.31,151.44,8811.0,146.9269,147.0337,146.8977,147.0239,8811.0
2024-10-21 12:55:00,151.46,151.86,151.46,151.84,16723.0,147.0434,147.4317,147.0434,147.4123,16723.0
2024-10-21 13:00:00,151.9,152.08,151.82,152.06,22126.0,147.4705,147.6453,147.3929,147.6259,22126.0
2024-10-21 13:05:00,152.05,152.08,151.54,151.54,19888.0,147.6162,147.6453,147.121,147.121,19888.0
2024-10-21 13:10:00,151.58,151.59,151.21,151.25,27843.0,147.1599,147.1696,146.8007,146.8395,27843.0
2024-10-21 13:15:00,151.25,151.29,151.06,151.09,37453.0,146.8395,146.8783,146.655,146.6842,37453.0
2024-10-21 13:20:00,151.1,151.3,150.95,151.29,59406.0,146.6939,146.888,146.5482,146.8783,59406.0
2024-10-21 13:25:00,151.29,151.3,150.99,151.0,14861.0,146.8783,146.888,146.5871,146.5968,14861.0
2024-10-21 13:30:00,150.99,150.99,150.81,150.91,22896.0,146.5871,146.5871,146.4123,146.5094,22896.0
2024-10-21 13:35:00,150.91,150.95,150.62,150.62,22554.0,146.5094,146.5482,146.2279,146.2279,22554.0
2024-10-21 13:40:00,150.64,150.93,150.61,150.93,37401.0,146.2473,146.5288,146.2181,146.5288,37401.0
2024-10-21 13:45:00,150.94,150.95,150.6,150.67,27846.0,146.5385,146.5482,146.2084,146.2764,27846.0
2024-10-21 13:50:00,150.64,150.68,150.45,150.45,28008.0,146.2473,146.2861,146.0628,146.0628,28008.0
2024-10-21 13:55:00,150.43,150.48,150.21,150.29,26610.0,146.0434,146.0919,145.8298,145.9075,26610.0
2024-10-21 14:00:00,150.27,150.37,150.15,150.36,45876.0,145.8881,145.9851,145.7716,145.9754,45876.0
2024-10-21 14:05:00,150.37,150.52,150.25,150.25,44511.0,145.9851,146.1308,145.8686,145.8686,44511.0
2024-10-21 14:10:00,150.28,150.3,150.09,150.21,40290.0,145.8978,145.9172,145.7133,145.8298,40290.0
2024-10-21 14:15:00,150.19,150.46,150.18,150.43,23878.0,145.8104,146.0725,145.8007,146.0434,23878.0
2024-10-21 14:20:00,150.44,150.48,150.37,150.45,24260.0,146.0531,146.0919,145.9851,146.0628,24260.0
2024-10-21 14:25:00,150.47,150.53,150.2,150.21,60430.0,146.0822,146.1405,145.8201,145.8298,60430.0
2024-10-21 14:30:00,150.21,150.24,150.05,150.2,25790.0,145.8298,145.8589,145.6745,145.8201,25790.0
2024-10-21 14:35:00,150.22,150.65,150.21,150.64,22241.0,145.8395,146.257,145.8298,146.2473,22241.0
2024-10-21 14:40:00,150.65,150.66,150.44,150.44,14688.0,146.257,146.2667,146.0531,146.0531,14688.0
2024-10-21 14:45:00,150.47,150.59,150.36,150.47,15285.0,146.0822,146.1987,145.9754,146.0822,15285.0
2024-10-21 14:50:00,150.48,150.83,150.48,150.64,44514.0,146.0919,146.4317,146.0919,146.2473,44514.0
2024-10-21 14:55:00,150.64,150.68,150.27,150.29,30364.0,146.2473,146.2861,145.8881,145.9075,30364.0
2024-10-21 15:00:00,150.27,150.67,150.27,150.67,25243.0,145.8881,146.2764,145.8881,146.2764,25243.0
2024-10-21 15:05:00,150.67,150.94,150.63,150.86,23863.0,146.2764,146.5385,146.2376,146.4609,23863.0
2024-10-21 15:10:00,150.84,150.9,150.67,150.8,41187.0,146.4414,146.4997,146.2764,146.4026,41187.0
2024-10-21 15:15:00,150.81,151.08,150.73,151.04,22051.0,146.4123,146.6744,146.3346,146.6356,22051.0
2024-10-21 15:20:00,151.08,151.09,150.81,150.9,30813.0,146.6744,146.6842,146.4123,146.4997,30813.0
2024-10-21 15:25:00,150.9,150.96,150.75,150.78,15566.0,146.4997,146.5579,146.3541,146.3832,15566.0
2024-10-21 15:30:00,150.76,150.8,150.5,150.51,31298.0,146.3638,146.4026,146.1114,146.1211,31298.0
2024-10-21 15:35:00,150.52,150.64,150.46,150.5,51568.0,146.1308,146.2473,146.0725,146.1114,51568.0
2024-10-21 15:40:00,150.5,150.95,150.46,150.91,42390.0,146.1114,146.5482,146.0725,146.5094,42390.0
2024-10-21 15:45:00,150.92,151.02,150.74,150.97,32085.0,146.5191,146.6162,146.3444,146.5677,32085.0
2024-10-21 15:50:00,150.94,151.19,150.75,151.1,85566.0,146.5385,146.7812,146.3541,146.6939,85566.0
2024-10-21 15:55:00,151.1,151.2,150.86,150.9,312740.0,146.6939,146.7909,146.4609,146.4997,312740.0
2024-10-22 09:30:00,150.04,150.28,149.56,150.11,94139.0,145.6648,145.8978,145.1988,145.7327,94139.0
2024-10-22 09:35:00,150.19,150.24,148.65,148.77,72643.0,145.8104,145.8589,144.3153,144.4318,72643.0
2024-10-22 09:40:00,148.85,149.32,148.77,149.03,33128.0,144.5095,144.9658,144.4318,144.6842,33128.0
2024-10-22 09:45:00,149.08,149.47,149.0,149.1,26227.0,144.7328,145.1114,144.6551,144.7522,26227.0
2024-10-22 09:50:00,149.1,149.22,148.9,149.17,16488.0,144.7522,144.8687,144.558,144.8201,16488.0
2024-10-22 09:55:00,149.15,149.16,148.78,149.08,19087.0,144.8007,144.8104,144.4415,144.7328,19087.0
2024-10-22 10:00:00,149.09,149.47,149.03,149.39,24542.0,144.7425,145.1114,144.6842,145.0337,24542.0
2024-10-22 10:05:00,149.38,149.38,149.12,149.28,16262.0,145.024,145.024,144.7716,144.9269,16262.0
2024-10-22 10:10:00,149.28,149.54,149.2,149.28,9662.0,144.9269,145.1793,144.8493,144.9269,9662.0
2024-10-22 10:15:00,149.32,149.36,149.03,149.25,19461.0,144.9658,145.0046,144.6842,144.8978,19461.0
2024-10-22 10:20:00,149.26,149.28,149.06,149.08,8159.0,144.9075,144.9269,144.7133,144.7328,8159.0
2024-10-22 10:25:00,149.09,149.24,149.05,149.2,22130.0,144.7425,144.8881,144.7036,144.8493,22130.0
2024-10-22 10:30:00,149.21,149.63,149.17,149.59,30770.0,144.859,145.2667,144.8201,145.2279,30770.0
2024-10-22 10:35:00,149.68,149.88,149.62,149.69,33975.0,145.3153,145.5094,145.257,145.325,33975.0
2024-10-22 10:40:00,149.67,149.94,149.64,149.84,33718.0,145.3056,145.5677,145.2764,145.4706,33718.0
2024-10-22 10:45:00,149.88,149.98,149.8,149.86,33114.0,145.5094,145.6065,145.4318,145.49,33114.0
2024-10-22 10:50:00,149.82,149.83,149.6,149.6,26309.0,145.4512,145.4609,145.2376,145.2376,26309.0
2024-10-22 10:55:00,149.66,149.72,149.44,149.63,18513.0,145.2959,145.3541,145.0823,145.2667,18513.0
2024-10-22 11:00:00,149.57,149.57,149.29,149.3,8287.0,145.2085,145.2085,144.9366,144.9463,8287.0
2024-10-22 11:05:00,149.33,149.45,149.2,149.45,30180.0,144.9755,145.092,144.8493,145.092,30180.0
2024-10-22 11:10:00,149.43,149.54,149.39,149.46,40799.0,145.0726,145.1793,145.0337,145.1017,40799.0
2024-10-22 11:15:00,149.47,149.55,149.38,149.55,16194.0,145.1114,145.1891,145.024,145.1891,16194.0
2024-10-22 11:20:00,149.52,149.57,149.26,149.29,10944.0,145.1599,145.2085,144.9075,144.9366,10944.0
2024-10-22 11:25:00,149.3,149.32,149.11,149.21,14065.0,144.9463,144.9658,144.7619,144.859,14065.0
2024-10-22 11:30:00,149.21,149.26,149.04,149.05,9531.0,144.859,144.9075,144.6939,144.7036,9531.0
2024-10-22 11:35:00,149.07,149.3,149.04,149.3,13040.0,144.7231,144.9463,144.6939,144.9463,13040.0
2024-10-22 11:40:00,149.33,149.33,149.16,149.19,9809.0,144.9755,144.9755,144.8104,144.8396,9809.0
2024-10-22 11:45:00,149.19,149.31,149.06,149.08,8801.0,144.8396,144.9561,144.7133,144.7328,8801.0
2024-10-22 11:50:00,149.09,149.2,149.07,149.07,6299.0,144.7425,144.8493,144.7231,144.7231,6299.0
2024-10-22 11:55:00,149.08,149.12,149.05,149.11,6575.0,144.7328,144.7716,144.7036,144.7619,6575.0
2024-10-22 12:00:00,149.06,149.2,149.04,149.09,22430.0,144.7133,144.8493,144.6939,144.7425,22430.0
2024-10-22 12:05:00,149.07,149.1,148.77,148.78,33979.0,144.7231,144.7522,144.4318,144.4415,33979.0
2024-10-22 12:10:00,148.8,149.06,148.76,149.05,14643.0,144.4609,144.7133,144.4221,144.7036,14643.0
2024-10-22 12:15:00,149.09,149.09,149.0,149.04,11690.0,144.7425,144.7425,144.6551,144.6939,11690.0
2024-10-22 12:20:00,149.05,149.1,149.0,149.0,10245.0,144.7036,144.7522,144.6551,144.6551,10245.0
2024-10-22 12:25:00,149.01,149.03,148.97,148.98,8238.0,144.6648,144.6842,144.626,144.6357,8238.0
2024-10-22 12:30:00,148.97,149.09,148.93,149.08,10093.0,144.626,144.7425,144.5871,144.7328,10093.0
2024-10-22 12:35:00,149.08,149.16,149.04,149.16,8933.0,144.7328,144.8104,144.6939,144.8104,8933.0
2024-10-22 12:40:00,149.13,149.31,149.11,149.18,10338.0,144.7813,144.9561,144.7619,144.8298,10338.0
2024-10-22 12:45:00,149.17,149.22,149.13,149.13,7692.0,144.8201,144.8687,144.7813,144.7813,7692.0
2024-10-22 12:50:00,149.14,149.29,149.11,149.23,7154.0,144.791,144.9366,144.7619,144.8784,7154.0
2024-10-22 12:55:00,149.18,149.24,149.04,149.07,13753.0,144.8298,144.8881,144.6939,144.7231,13753.0
2024-10-22 13:00:00,149.06,149.08,148.98,149.06,10071.0,144.7133,144.7328,144.6357,144.7133,10071.0
2024-10-22 13:05:00,149.06,149.1,149.01,149.05,7670.0,144.7133,144.7522,144.6648,144.7036,7670.0
2024-10-22 13:10:00,149.07,149.14,149.05,149.11,7414.0,144.7231,144.791,144.7036,144.7619,7414.0
2024-10-22 13:15:00,149.12,149.16,148.96,149.0,15286.0,144.7716,144.8104,144.6163,144.6551,15286.0
2024-10-22 13:20:00,148.96,149.06,148.95,148.95,9293.0,144.6163,144.7133,144.6066,144.6066,9293.0
2024-10-22 13:25:00,148.98,149.05,148.95,149.0,14033.0,144.6357,144.7036,144.6066,144.6551,14033.0
2024-10-22 13:30:00,148.95,148.95,148.74,148.86,24354.0,144.6066,144.6066,144.4027,144.5192,24354.0
2024-10-22 13:35:00,148.88,149.12,148.87,149.09,12591.0,144.5386,144.7716,144.5289,144.7425,12591.0
2024-10-22 13:40:00,149.09,149.42,149.09,149.42,10773.0,144.7425,145.0628,144.7425,145.0628,10773.0
2024-10-22 13:45:00,149.48,149.62,149.48,149.53,24891.0,145.1211,145.257,145.1211,145.1696,24891.0
2024-10-22 13:50:00,149.53,149.55,149.37,149.37,5502.0,145.1696,145.1891,145.0143,145.0143,5502.0
2024-10-22 13:55:00,149.37,149.45,149.35,149.45,4415.0,145.0143,145.092,144.9949,145.092,4415.0
2024-10-22 14:00:00,149.45,149.54,149.38,149.39,9041.0,145.092,145.1793,145.024,145.0337,9041.0
2024-10-22 14:05:00,149.37,149.38,149.21,149.21,6950.0,145.0143,145.024,144.859,144.859,6950.0
2024-10-22 14:10:00,149.24,149.25,149.08,149.11,5916.0,144.8881,144.8978,144.7328,144.7619,5916.0
2024-10-22 14:15:00,149.11,149.27,149.1,149.21,8057.0,144.7619,144.9172,144.7522,144.859,8057.0
2024-10-22 14:20:00,149.24,149.41,149.24,149.41,10567.0,144.8881,145.0531,144.8881,145.0531,10567.0
2024-10-22 14:25:00,149.42,149.42,149.33,149.41,5847.0,145.0628,145.0628,144.9755,145.0531,5847.0
2024-10-22 14:30:00,149.41,149.45,149.38,149.39,5787.0,145.0531,145.092,145.024,145.0337,5787.0
2024-10-22 14:35:00,149.42,149.42,149.26,149.26,5583.0,145.0628,145.0628,144.9075,144.9075,5583.0
2024-10-22 14:40:00,149.28,149.31,149.1,149.1,8911.0,144.9269,144.9561,144.7522,144.7522,8911.0
2024-10-22 14:45:00,149.1,149.22,149.08,149.13,9137.0,144.7522,144.8687,144.7328,144.7813,9137.0
2024-10-22 14:50:00,149.13,149.22,149.02,149.1,16078.0,144.7813,144.8687,144.6745,144.7522,16078.0
2024-10-22 14:55:00,149.1,149.1,148.9,148.91,16496.0,144.7522,144.7522,144.558,144.5677,16496.0
2024-10-22 15:00:00,148.89,149.01,148.86,148.99,16779.0,144.5483,144.6648,144.5192,144.6454,16779.0
2024-10-22 15:05:00,148.99,149.0,148.89,148.97,20899.0,144.6454,144.6551,144.5483,144.626,20899.0
2024-10-22 15:10:00,148.99,149.04,148.95,149.03,21307.0,144.6454,144.6939,144.6066,144.6842,21307.0
2024-10-22 15:15:00,149.03,149.34,149.02,149.33,37531.0,144.6842,144.9852,144.6745,144.9755,37531.0
2024-10-22 15:20:00,149.33,149.36,148.99,149.0,21190.0,144.9755,145.0046,144.6454,144.6551,21190.0
2024-10-22 15:25:00,149.0,149.04,148.86,149.03,29348.0,144.6551,144.6939,144.5192,144.6842,29348.0
2024-10-22 15:30:00,149.01,149.09,148.88,149.06,27484.0,144.6648,144.7425,144.5386,144.7133,27484.0
2024-10-22 15:35:00,149.05,149.12,148.98,149.06,22352.0,144.7036,144.7716,144.6357,144.7133,22352.0
2024-10-22 15:40:00,149.04,149.06,148.86,148.96,32456.0,144.6939,144.7133,144.5192,144.6163,32456.0
2024-10-22 15:45:00,148.96,149.16,148.92,149.06,46868.0,144.6163,144.8104,144.5774,144.7133,46868.0
2024-10-22 15:50:00,149.04,149.26,148.92,149.2,49931.0,144.6939,144.9075,144.5774,144.8493,49931.0
2024-10-22 15:55:00,149.21,149.26,149.08,149.2,123244.0,144.859,144.9075,144.7328,144.8493,123244.0
2024-10-23 09:30:00,148.33,148.38,147.5,148.32,89515.0,144.0046,144.0532,143.1988,143.9949,89515.0
2024-10-23 09:35:00,148.32,148.34,147.85,148.31,25223.0,143.9949,144.0143,143.5386,143.9852,25223.0
2024-10-23 09:40:00,148.19,148.3,147.9,147.99,37468.0,143.8687,143.9755,143.5872,143.6745,37468.0
2024-10-23 09:45:00,147.99,149.32,147.98,149.19,28675.0,143.6745,144.9658,143.6648,144.8396,28675.0
2024-10-23 09:50:00,149.21,149.39,148.82,148.84,21336.0,144.859,145.0337,144.4803,144.4998,21336.0
2024-10-23 09:55:00,148.84,149.06,148.62,148.66,25391.0,144.4998,144.7133,144.2862,144.325,25391.0
2024-10-23 10:00:00,148.67,149.17,148.61,149.08,21429.0,144.3347,144.8201,144.2765,144.7328,21429.0
2024-10-23 10:05:00,149.06,149.29,149.04,149.26,10109.0,144.7133,144.9366,144.6939,144.9075,10109.0
2024-10-23 10:10:00,149.29,149.31,148.86,148.91,14014.0,144.9366,144.9561,144.5192,144.5677,14014.0
2024-10-23 10:15:00,148.95,149.02,148.65,148.65,20060.0,144.6066,144.6745,144.3153,144.3153,20060.0
2024-10-23 10:20:00,148.64,148.68,148.26,148.39,19192.0,144.3056,144.3444,143.9367,144.0629,19192.0
2024-10-23 10:25:00,148.42,148.74,148.33,148.72,13370.0,144.092,144.4027,144.0046,144.3833,13370.0
2024-10-23 10:30:00,148.77,148.8,148.35,148.4,9219.0,144.4318,144.4609,144.0241,144.0726,9219.0
2024-10-23 10:35:00,148.43,148.52,148.15,148.44,21625.0,144.1017,144.1891,143.8299,144.1114,21625.0
2024-10-23 10:40:00,148.51,148.58,148.37,148.45,16512.0,144.1794,144.2473,144.0435,144.1211,16512.0
2024-10-23 10:45:00,148.45,148.49,148.21,148.28,13356.0,144.1211,144.16,143.8881,143.9561,13356.0
2024-10-23 10:50:00,148.28,148.28,148.1,148.14,13528.0,143.9561,143.9561,143.7813,143.8202,13528.0
2024-10-23 10:55:00,148.17,148.32,148.17,148.31,7835.0,143.8493,143.9949,143.8493,143.9852,7835.0
2024-10-23 11:00:00,148.29,148.32,148.14,148.21,7211.0,143.9658,143.9949,143.8202,143.8881,7211.0
2024-10-23 11:05:00,148.21,148.39,148.18,148.36,5269.0,143.8881,144.0629,143.859,144.0338,5269.0
2024-10-23 11:10:00,148.37,148.49,148.2,148.34,25965.0,144.0435,144.16,143.8784,144.0143,25965.0
2024-10-23 11:15:00,148.3,148.42,148.23,148.3,8134.0,143.9755,144.092,143.9075,143.9755,8134.0
2024-10-23 11:20:00,148.28,148.48,148.28,148.34,7994.0,143.9561,144.1503,143.9561,144.0143,7994.0
2024-10-23 11:25:00,148.32,148.34,148.16,148.31,6474.0,143.9949,144.0143,143.8396,143.9852,6474.0
2024-10-23 11:30:00,148.32,148.5,148.21,148.5,11018.0,143.9949,144.1697,143.8881,144.1697,11018.0
2024-10-23 11:35:00,148.51,148.58,148.41,148.58,8518.0,144.1794,144.2473,144.0823,144.2473,8518.0
2024-10-23 11:40:00,148.59,149.08,148.58,148.97,19601.0,144.2571,144.7328,144.2473,144.626,19601.0
2024-10-23 11:45:00,149.04,149.07,148.85,148.85,10340.0,144.6939,144.7231,144.5095,144.5095,10340.0
2024-10-23 11:50:00,148.87,149.11,148.83,149.03,13996.0,144.5289,144.7619,144.4901,144.6842,13996.0
2024-10-23 11:55:00,149.0,149.16,149.0,149.09,6621.0,144.6551,144.8104,144.6551,144.7425,6621.0
2024-10-23 12:00:00,149.07,149.15,148.89,148.89,7814.0,144.7231,144.8007,144.5483,144.5483,7814.0
2024-10-23 12:05:00,148.83,148.83,148.69,148.75,8055.0,144.4901,144.4901,144.3541,144.4124,8055.0
2024-10-23 12:10:00,148.78,148.82,148.7,148.81,6184.0,144.4415,144.4803,144.3638,144.4706,6184.0
2024-10-23 12:15:00,148.81,148.99,148.78,148.98,7305.0,144.4706,144.6454,144.4415,144.6357,7305.0
2024-10-23 12:20:00,148.96,149.01,148.87,149.0,6970.0,144.6163,144.6648,144.5289,144.6551,6970.0
2024-10-23 12:25:00,148.97,148.99,148.86,148.86,3591.0,144.626,144.6454,144.5192,144.5192,3591.0
2024-10-23 12:30:00,148.85,148.93,148.79,148.93,8500.0,144.5095,144.5871,144.4512,144.5871,8500.0
2024-10-23 12:35:00,148.94,148.99,148.85,148.89,5113.0,144.5968,144.6454,144.5095,144.5483,5113.0
2024-10-23 12:40:00,148.91,148.93,148.83,148.83,7820.0,144.5677,144.5871,144.4901,144.4901,7820.0
2024-10-23 12:45:00,148.83,148.97,148.82,148.97,7453.0,144.4901,144.626,144.4803,144.626,7453.0
2024-10-23 12:50:00,148.95,149.0,148.88,148.94,17916.0,144.6066,144.6551,144.5386,144.5968,17916.0
2024-10-23 12:55:00,148.93,149.02,148.92,148.92,4902.0,144.5871,144.6745,144.5774,144.5774,4902.0
2024-10-23 13:00:00,148.9,148.95,148.75,148.85,14271.0,144.558,144.6066,144.4124,144.5095,14271.0
2024-10-23 13:05:00,148.87,148.87,148.67,148.67,9903.0,144.5289,144.5289,144.3347,144.3347,9903.0
2024-10-23 13:10:00,148.69,148.69,148.5,148.58,8099.0,144.3541,144.3541,144.1697,144.2473,8099.0
2024-10-23 13:15:00,148.6,148.62,148.46,148.53,4668.0,144.2668,144.2862,144.1308,144.1988,4668.0
2024-10-23 13:20:00,148.5,148.5,148.38,148.43,3207.0,144.1697,144.1697,144.0532,144.1017,3207.0
2024-10-23 13:25:00,148.43,148.46,148.37,148.4,5347.0,144.1017,144.1308,144.0435,144.0726,5347.0
2024-10-23 13:30:00,148.42,148.45,148.3,148.3,2501.0,144.092,144.1211,143.9755,143.9755,2501.0
2024-10-23 13:35:00,148.28,148.31,148.15,148.22,6398.0,143.9561,143.9852,143.8299,143.8978,6398.0
2024-10-23 13:40:00,148.19,148.26,148.1,148.13,6225.0,143.8687,143.9367,143.7813,143.8105,6225.0
2024-10-23 13:45:00,148.1,148.11,147.96,148.04,19125.0,143.7813,143.791,143.6454,143.7231,19125.0
2024-10-23 13:50:00,148.05,148.18,148.03,148.13,7520.0,143.7328,143.859,143.7134,143.8105,7520.0
2024-10-23 13:55:00,148.11,148.19,147.91,147.97,14660.0,143.791,143.8687,143.5969,143.6551,14660.0
2024-10-23 14:00:00,147.97,147.98,147.63,147.64,18192.0,143.6551,143.6648,143.325,143.3348,18192.0
2024-10-23 14:05:00,147.64,147.66,147.51,147.57,14296.0,143.3348,143.3542,143.2085,143.2668,14296.0
2024-10-23 14:10:00,147.56,147.56,147.48,147.53,10941.0,143.2571,143.2571,143.1794,143.228,10941.0
2024-10-23 14:15:00,147.54,147.57,147.41,147.45,11143.0,143.2377,143.2668,143.1115,143.1503,11143.0
2024-10-23 14:20:00,147.51,147.78,147.51,147.75,13649.0,143.2085,143.4707,143.2085,143.4415,13649.0
2024-10-23 14:25:00,147.77,147.8,147.71,147.77,13739.0,143.461,143.4901,143.4027,143.461,13739.0
2024-10-23 14:30:00,147.8,148.03,147.8,148.0,13907.0,143.4901,143.7134,143.4901,143.6843,13907.0
2024-10-23 14:35:00,147.97,148.03,147.9,147.97,11166.0,143.6551,143.7134,143.5872,143.6551,11166.0
2024-10-23 14:40:00,147.97,148.11,147.96,148.02,12490.0,143.6551,143.791,143.6454,143.7037,12490.0
2024-10-23 14:45:00,148.05,148.16,148.02,148.07,11746.0,143.7328,143.8396,143.7037,143.7522,11746.0
2024-10-23 14:50:00,148.09,148.12,147.88,147.91,9820.0,143.7716,143.8008,143.5678,143.5969,9820.0
2024-10-23 14:55:00,147.88,147.99,147.88,147.94,16668.0,143.5678,143.6745,143.5678,143.626,16668.0
2024-10-23 15:00:00,147.93,148.03,147.88,148.0,10562.0,143.6163,143.7134,143.5678,143.6843,10562.0
2024-10-23 15:05:00,148.0,148.11,147.97,148.1,11244.0,143.6843,143.791,143.6551,143.7813,11244.0
2024-10-23 15:10:00,148.1,148.29,148.09,148.28,12958.0,143.7813,143.9658,143.7716,143.9561,12958.0
2024-10-23 15:15:00,148.28,148.36,148.15,148.36,7882.0,143.9561,144.0338,143.8299,144.0338,7882.0
2024-10-23 15:20:00,148.36,148.43,148.13,148.13,13228.0,144.0338,144.1017,143.8105,143.8105,13228.0
2024-10-23 15:25:00,148.12,148.22,148.08,148.15,10797.0,143.8008,143.8978,143.7619,143.8299,10797.0
2024-10-23 15:30:00,148.14,148.17,148.02,148.03,14155.0,143.8202,143.8493,143.7037,143.7134,14155.0
2024-10-23 15:35:00,148.05,148.07,147.93,148.03,14126.0,143.7328,143.7522,143.6163,143.7134,14126.0
2024-10-23 15:40:00,148.03,148.25,148.01,148.21,11872.0,143.7134,143.927,143.694,143.8881,11872.0
2024-10-23 15:45:00,148.19,148.2,148.03,148.03,20391.0,143.8687,143.8784,143.7134,143.7134,20391.0
2024-10-23 15:50:00,147.99,148.35,147.93,148.29,48326.0,143.6745,144.0241,143.6163,143.9658,48326.0
2024-10-23 15:55:00,148.28,148.35,148.03,148.05,120751.0,143.9561,144.0241,143.7134,143.7328,120751.0
2024-10-24 09:30:00,149.21,149.66,148.8,149.44,75042.0,144.859,145.2959,144.4609,145.0823,75042.0
2024-10-24 09:35:00,149.3,149.52,148.68,148.74,28216.0,144.9463,145.1599,144.3444,144.4027,28216.0
2024-10-24 09:40:00,148.75,149.02,148.62,148.92,18475.0,144.4124,144.6745,144.2862,144.5774,18475.0
2024-10-24 09:45:00,148.85,149.43,148.62,149.33,27139.0,144.5095,145.0726,144.2862,144.9755,27139.0
2024-10-24 09:50:00,149.33,149.33,148.96,149.25,22367.0,144.9755,144.9755,144.6163,144.8978,22367.0
2024-10-24 09:55:00,149.2,149.51,149.18,149.2,16209.0,144.8493,145.1502,144.8298,144.8493,16209.0
2024-10-24 10:00:00,149.18,149.66,149.05,149.6,44340.0,144.8298,145.2959,144.7036,145.2376,44340.0
2024-10-24 10:05:00,149.6,150.09,149.43,149.87,46475.0,145.2376,145.7133,145.0726,145.4997,46475.0
2024-10-24 10:10:00,149.8,149.84,149.3,149.3,23312.0,145.4318,145.4706,144.9463,144.9463,23312.0
2024-10-24 10:15:00,149.25,149.42,149.11,149.42,8336.0,144.8978,145.0628,144.7619,145.0628,8336.0
2024-10-24 10:20:00,149.45,149.73,149.42,149.58,13660.0,145.092,145.3638,145.0628,145.2182,13660.0
2024-10-24 10:25:00,149.68,149.68,149.45,149.56,8626.0,145.3153,145.3153,145.092,145.1988,8626.0
2024-10-24 10:30:00,149.56,149.75,149.55,149.61,11614.0,145.1988,145.3832,145.1891,145.2473,11614.0
2024-10-24 10:35:00,149.63,149.89,149.59,149.68,15259.0,145.2667,145.5191,145.2279,145.3153,15259.0
2024-10-24 10:40:00,149.67,149.69,149.4,149.43,12343.0,145.3056,145.325,145.0434,145.0726,12343.0
2024-10-24 10:45:00,149.42,149.55,149.2,149.45,22818.0,145.0628,145.1891,144.8493,145.092,22818.0
2024-10-24 10:50:00,149.33,149.56,149.32,149.43,27729.0,144.9755,145.1988,144.9658,145.0726,27729.0
2024-10-24 10:55:00,149.43,149.61,149.4,149.42,34194.0,145.0726,145.2473,145.0434,145.0628,34194.0
2024-10-24 11:00:00,149.42,149.54,149.34,149.44,36356.0,145.0628,145.1793,144.9852,145.0823,36356.0
2024-10-24 11:05:00,149.41,149.5,149.33,149.44,49679.0,145.0531,145.1405,144.9755,145.0823,49679.0
2024-10-24 11:10:00,149.42,149.45,149.03,149.27,48004.0,145.0628,145.092,144.6842,144.9172,48004.0
2024-10-24 11:15:00,149.28,149.39,149.24,149.28,13280.0,144.9269,145.0337,144.8881,144.9269,13280.0
2024-10-24 11:20:00,149.32,149.33,149.15,149.18,48639.0,144.9658,144.9755,144.8007,144.8298,48639.0
2024-10-24 11:25:00,149.18,149.24,148.93,149.0,33235.0,144.8298,144.8881,144.5871,144.6551,33235.0
2024-10-24 11:30:00,148.99,149.11,148.97,149.11,21477.0,144.6454,144.7619,144.626,144.7619,21477.0
2024-10-24 11:35:00,149.09,149.1,148.98,149.02,16290.0,144.7425,144.7522,144.6357,144.6745,16290.0
2024-10-24 11:40:00,149.02,149.04,148.96,148.97,19030.0,144.6745,144.6939,144.6163,144.626,19030.0
2024-10-24 11:45:00,148.99,149.03,148.97,149.0,22349.0,144.6454,144.6842,144.626,144.6551,22349.0
2024-10-24 11:50:00,148.99,149.04,148.97,149.03,10817.0,144.6454,144.6939,144.626,144.6842,10817.0
2024-10-24 11:55:00,149.05,149.19,149.04,149.1,10425.0,144.7036,144.8396,144.6939,144.7522,10425.0
2024-10-24 12:00:00,149.09,149.11,148.98,149.02,18423.0,144.7425,144.7619,144.6357,144.6745,18423.0
2024-10-24 12:05:00,149.02,149.05,148.97,149.05,26321.0,144.6745,144.7036,144.626,144.7036,26321.0
2024-10-24 12:10:00,149.05,149.24,148.99,149.12,18723.0,144.7036,144.8881,144.6454,144.7716,18723.0
2024-10-24 12:15:00,149.1,149.24,148.99,149.24,42889.0,144.7522,144.8881,144.6454,144.8881,42889.0
2024-10-24 12:20:00,149.22,149.27,149.19,149.24,16776.0,144.8687,144.9172,144.8396,144.8881,16776.0
2024-10-24 12:25:00,149.24,149.4,149.23,149.39,11471.0,144.8881,145.0434,144.8784,145.0337,11471.0
2024-10-24 12:30:00,149.39,149.47,149.36,149.47,10583.0,145.0337,145.1114,145.0046,145.1114,10583.0
2024-10-24 12:35:00,149.47,149.54,149.44,149.44,9756.0,145.1114,145.1793,145.0823,145.0823,9756.0
2024-10-24 12:40:00,149.46,149.51,149.36,149.36,9363.0,145.1017,145.1502,145.0046,145.0046,9363.0
2024-10-24 12:45:00,149.37,149.47,149.35,149.47,13143.0,145.0143,145.1114,144.9949,145.1114,13143.0
2024-10-24 12:50:00,149.45,149.59,149.36,149.51,11064.0,145.092,145.2279,145.0046,145.1502,11064.0
2024-10-24 12:55:00,149.51,149.6,149.51,149.58,5055.0,145.1502,145.2376,145.1502,145.2182,5055.0
2024-10-24 13:00:00,149.59,149.63,149.55,149.61,7399.0,145.2279,145.2667,145.1891,145.2473,7399.0
2024-10-24 13:05:00,149.58,149.62,149.54,149.6,8910.0,145.2182,145.257,145.1793,145.2376,8910.0
2024-10-24 13:10:00,149.62,149.7,149.55,149.56,10710.0,145.257,145.3347,145.1891,145.1988,10710.0
2024-10-24 13:15:00,149.56,149.6,149.49,149.57,7858.0,145.1988,145.2376,145.1308,145.2085,7858.0
2024-10-24 13:20:00,149.57,149.65,149.57,149.63,11831.0,145.2085,145.2861,145.2085,145.2667,11831.0
2024-10-24 13:25:00,149.64,149.71,149.57,149.71,8417.0,145.2764,145.3444,145.2085,145.3444,8417.0
2024-10-24 13:30:00,149.71,149.89,149.68,149.88,11463.0,145.3444,145.5191,145.3153,145.5094,11463.0
2024-10-24 13:35:00,149.88,150.03,149.87,150.0,14856.0,145.5094,145.6551,145.4997,145.6259,14856.0
2024-10-24 13:40:00,150.0,150.21,149.9,150.18,23420.0,145.6259,145.8298,145.5289,145.8007,23420.0
2024-10-24 13:45:00,150.19,150.2,149.89,150.04,22926.0,145.8104,145.8201,145.5191,145.6648,22926.0
2024-10-24 13:50:00,150.04,150.33,150.02,150.32,36183.0,145.6648,145.9463,145.6454,145.9366,36183.0
2024-10-24 13:55:00,150.3,150.47,150.3,150.44,24794.0,145.9172,146.0822,145.9172,146.0531,24794.0
2024-10-24 14:00:00,150.44,150.44,150.2,150.34,54603.0,146.0531,146.0531,145.8201,145.956,54603.0
2024-10-24 14:05:00,150.34,150.35,150.18,150.31,9031.0,145.956,145.9657,145.8007,145.9269,9031.0
2024-10-24 14:10:00,150.31,150.44,150.23,150.39,27561.0,145.9269,146.0531,145.8492,146.0046,27561.0
2024-10-24 14:15:00,150.41,150.5,150.34,150.41,28628.0,146.024,146.1114,145.956,146.024,28628.0
2024-10-24 14:20:00,150.44,150.44,150.26,150.26,8510.0,146.0531,146.0531,145.8784,145.8784,8510.0
2024-10-24 14:25:00,150.26,150.28,149.95,149.95,20499.0,145.8784,145.8978,145.5774,145.5774,20499.0
2024-10-24 14:30:00,149.94,149.96,149.79,149.89,10387.0,145.5677,145.5871,145.4221,145.5191,10387.0
2024-10-24 14:35:00,149.9,149.95,149.69,149.69,11692.0,145.5289,145.5774,145.325,145.325,11692.0
2024-10-24 14:40:00,149.67,149.8,149.59,149.61,17017.0,145.3056,145.4318,145.2279,145.2473,17017.0
2024-10-24 14:45:00,149.61,149.64,149.54,149.59,11110.0,145.2473,145.2764,145.1793,145.2279,11110.0
2024-10-24 14:50:00,149.59,149.8,149.59,149.78,10345.0,145.2279,145.4318,145.2279,145.4124,10345.0
2024-10-24 14:55:00,149.75,149.78,149.48,149.5,14944.0,145.3832,145.4124,145.1211,145.1405,14944.0
2024-10-24 15:00:00,149.49,149.61,149.43,149.57,29186.0,145.1308,145.2473,145.0726,145.2085,29186.0
2024-10-24 15:05:00,149.61,150.01,149.59,149.92,27511.0,145.2473,145.6356,145.2279,145.5483,27511.0
2024-10-24 15:10:00,149.93,150.11,149.9,150.05,13819.0,145.558,145.7327,145.5289,145.6745,13819.0
2024-10-24 15:15:00,150.05,150.21,150.02,150.15,17321.0,145.6745,145.8298,145.6454,145.7716,17321.0
2024-10-24 15:20:00,150.15,150.25,150.12,150.21,17127.0,145.7716,145.8686,145.7424,145.8298,17127.0
2024-10-24 15:25:00,150.21,150.21,150.01,150.01,20363.0,145.8298,145.8298,145.6356,145.6356,20363.0
2024-10-24 15:30:00,150.0,150.31,150.0,150.25,25632.0,145.6259,145.9269,145.6259,145.8686,25632.0
2024-10-24 15:35:00,150.27,150.29,150.13,150.15,12695.0,145.8881,145.9075,145.7521,145.7716,12695.0
2024-10-24 15:40:00,150.17,150.29,150.16,150.18,13947.0,145.791,145.9075,145.7813,145.8007,13947.0
2024-10-24 15:45:00,150.18,150.47,150.18,150.3,64181.0,145.8007,146.0822,145.8007,145.9172,64181.0
2024-10-24 15:50:00,150.28,150.3,150.04,150.26,58861.0,145.8978,145.9172,145.6648,145.8784,58861.0
2024-10-24 15:55:00,150.25,150.39,150.15,150.19,139980.0,145.8686,146.0046,145.7716,145.8104,139980.0
2024-10-25 09:30:00,151.51,153.08,151.1,152.42,264035.0,147.0919,148.6161,146.6939,147.9754,264035.0
2024-10-25 09:35:00,152.41,152.5,151.86,152.15,58083.0,147.9657,148.053,147.4317,147.7132,58083.0
2024-10-25 09:40:00,152.05,152.15,151.55,151.59,41727.0,147.6162,147.7132,147.1307,147.1696,41727.0
2024-10-25 09:45:00,151.63,152.23,151.63,151.85,28781.0,147.2084,147.7909,147.2084,147.422,28781.0
2024-10-25 09:50:00,151.77,151.96,151.51,151.95,31656.0,147.3443,147.5288,147.0919,147.5191,31656.0
2024-10-25 09:55:00,151.88,151.95,151.61,151.72,17098.0,147.4511,147.5191,147.189,147.2958,17098.0
2024-10-25 10:00:00,151.69,152.04,151.53,151.62,40922.0,147.2667,147.6064,147.1113,147.1987,40922.0
2024-10-25 10:05:00,151.66,152.14,151.62,152.02,31273.0,147.2375,147.7035,147.1987,147.587,31273.0
2024-10-25 10:10:00,152.02,152.04,151.55,151.68,31270.0,147.587,147.6064,147.1307,147.2569,31270.0
2024-10-25 10:15:00,151.76,151.79,151.25,151.59,45078.0,147.3346,147.3637,146.8395,147.1696,45078.0
2024-10-25 10:20:00,151.58,151.65,151.49,151.55,13767.0,147.1599,147.2278,147.0725,147.1307,13767.0
2024-10-25 10:25:00,151.55,151.88,151.55,151.65,77017.0,147.1307,147.4511,147.1307,147.2278,77017.0
2024-10-25 10:30:00,151.6,151.6,151.44,151.52,11067.0,147.1793,147.1793,147.0239,147.1016,11067.0
2024-10-25 10:35:00,151.55,151.56,151.42,151.5,11801.0,147.1307,147.1404,147.0045,147.0822,11801.0
2024-10-25 10:40:00,151.46,151.55,151.37,151.42,33535.0,147.0434,147.1307,146.956,147.0045,33535.0
2024-10-25 10:45:00,151.43,151.44,151.2,151.31,55465.0,147.0142,147.0239,146.7909,146.8977,55465.0
2024-10-25 10:50:00,151.31,151.63,151.29,151.57,36321.0,146.8977,147.2084,146.8783,147.1502,36321.0
2024-10-25 10:55:00,151.57,151.7,151.23,151.24,112222.0,147.1502,147.2764,146.8201,146.8298,112222.0
2024-10-25 11:00:00,151.29,151.41,151.28,151.36,10786.0,146.8783,146.9948,146.8686,146.9463,10786.0
2024-10-25 11:05:00,151.34,151.63,151.31,151.46,23438.0,146.9269,147.2084,146.8977,147.0434,23438.0
2024-10-25 11:10:00,151.43,151.48,151.36,151.36,14990.0,147.0142,147.0628,146.9463,146.9463,14990.0
2024-10-25 11:15:00,151.37,151.5,151.27,151.48,30425.0,146.956,147.0822,146.8589,147.0628,30425.0
2024-10-25 11:20:00,151.47,151.62,151.43,151.59,25404.0,147.0531,147.1987,147.0142,147.1696,25404.0
2024-10-25 11:25:00,151.62,151.62,151.33,151.41,51113.0,147.1987,147.1987,146.9172,146.9948,51113.0
2024-10-25 11:30:00,151.43,151.69,151.43,151.64,30341.0,147.0142,147.2667,147.0142,147.2181,30341.0
2024-10-25 11:35:00,151.65,152.01,151.62,151.88,49855.0,147.2278,147.5773,147.1987,147.4511,49855.0
2024-10-25 11:40:00,151.85,151.92,151.72,151.84,28203.0,147.422,147.4899,147.2958,147.4123,28203.0
2024-10-25 11:45:00,151.9,152.22,151.89,152.21,22635.0,147.4705,147.7812,147.4608,147.7715,22635.0
2024-10-25 11:50:00,152.25,152.36,152.16,152.25,16854.0,147.8103,147.9171,147.7229,147.8103,16854.0
2024-10-25 11:55:00,152.27,152.55,152.21,152.46,25528.0,147.8297,148.1016,147.7715,148.0142,25528.0
2024-10-25 12:00:00,152.44,152.44,152.2,152.28,12273.0,147.9948,147.9948,147.7618,147.8395,12273.0
2024-10-25 12:05:00,152.3,152.35,152.23,152.32,12310.0,147.8589,147.9074,147.7909,147.8783,12310.0
2024-10-25 12:10:00,152.32,152.59,152.32,152.52,39137.0,147.8783,148.1404,147.8783,148.0725,39137.0
2024-10-25 12:15:00,152.54,152.62,152.33,152.37,41136.0,148.0919,148.1695,147.888,147.9268,41136.0
2024-10-25 12:20:00,152.36,152.57,152.32,152.51,11577.0,147.9171,148.121,147.8783,148.0627,11577.0
2024-10-25 12:25:00,152.54,152.6,152.45,152.54,14025.0,148.0919,148.1501,148.0045,148.0919,14025.0
2024-10-25 12:30:00,152.52,152.54,152.17,152.17,18622.0,148.0725,148.0919,147.7327,147.7327,18622.0
2024-10-25 12:35:00,152.17,152.22,152.08,152.1,10466.0,147.7327,147.7812,147.6453,147.6647,10466.0
2024-10-25 12:40:00,152.11,152.47,152.11,152.38,18757.0,147.6744,148.0239,147.6744,147.9365,18757.0
2024-10-25 12:45:00,152.38,152.41,152.3,152.3,13826.0,147.9365,147.9657,147.8589,147.8589,13826.0
2024-10-25 12:50:00,152.32,152.33,152.17,152.21,9374.0,147.8783,147.888,147.7327,147.7715,9374.0
2024-10-25 12:55:00,152.2,152.24,152.16,152.18,8115.0,147.7618,147.8006,147.7229,147.7424,8115.0
2024-10-25 13:00:00,152.18,152.28,152.18,152.22,9337.0,147.7424,147.8395,147.7424,147.7812,9337.0
2024-10-25 13:05:00,152.21,152.23,152.15,152.2,12054.0,147.7715,147.7909,147.7132,147.7618,12054.0
2024-10-25 13:10:00,152.21,152.21,151.94,151.94,14457.0,147.7715,147.7715,147.5094,147.5094,14457.0
2024-10-25 13:15:00,151.92,151.92,151.77,151.79,8339.0,147.4899,147.4899,147.3443,147.3637,8339.0
2024-10-25 13:20:00,151.79,151.79,151.57,151.7,11704.0,147.3637,147.3637,147.1502,147.2764,11704.0
2024-10-25 13:25:00,151.71,151.73,151.68,151.69,6826.0,147.2861,147.3055,147.2569,147.2667,6826.0
2024-10-25 13:30:00,151.69,151.7,151.5,151.5,13077.0,147.2667,147.2764,147.0822,147.0822,13077.0
2024-10-25 13:35:00,151.5,151.94,151.46,151.87,27731.0,147.0822,147.5094,147.0434,147.4414,27731.0
2024-10-25 13:40:00,151.87,151.87,151.46,151.59,38921.0,147.4414,147.4414,147.0434,147.1696,38921.0
2024-10-25 13:45:00,151.6,152.09,151.6,152.07,11777.0,147.1793,147.655,147.1793,147.6356,11777.0
2024-10-25 13:50:00,151.99,152.1,151.93,151.97,14431.0,147.5579,147.6647,147.4997,147.5385,14431.0
2024-10-25 13:55:00,151.92,151.98,151.75,151.81,15195.0,147.4899,147.5482,147.3249,147.3832,15195.0
2024-10-25 14:00:00,151.78,151.92,151.68,151.92,26343.0,147.354,147.4899,147.2569,147.4899,26343.0
2024-10-25 14:05:00,151.91,151.91,151.76,151.78,15421.0,147.4802,147.4802,147.3346,147.354,15421.0
2024-10-25 14:10:00,151.77,151.94,151.74,151.92,12279.0,147.3443,147.5094,147.3152,147.4899,12279.0
2024-10-25 14:15:00,151.89,151.92,151.76,151.87,24388.0,147.4608,147.4899,147.3346,147.4414,24388.0
2024-10-25 14:20:00,151.89,151.96,151.87,151.95,12835.0,147.4608,147.5288,147.4414,147.5191,12835.0
2024-10-25 14:25:00,151.96,152.22,151.96,152.14,10702.0,147.5288,147.7812,147.5288,147.7035,10702.0
2024-10-25 14:30:00,152.16,152.19,152.1,152.14,10265.0,147.7229,147.7521,147.6647,147.7035,10265.0
2024-10-25 14:35:00,152.16,152.31,152.13,152.25,10757.0,147.7229,147.8686,147.6938,147.8103,10757.0
2024-10-25 14:40:00,152.27,152.29,152.02,152.22,16394.0,147.8297,147.8492,147.587,147.7812,16394.0
2024-10-25 14:45:00,152.19,152.37,152.17,152.37,12886.0,147.7521,147.9268,147.7327,147.9268,12886.0
2024-10-25 14:50:00,152.33,152.33,152.12,152.15,10375.0,147.888,147.888,147.6841,147.7132,10375.0
2024-10-25 14:55:00,152.13,152.13,152.04,152.08,10876.0,147.6938,147.6938,147.6064,147.6453,10876.0
2024-10-25 15:00:00,152.09,152.24,152.06,152.23,11487.0,147.655,147.8006,147.6259,147.7909,11487.0
2024-10-25 15:05:00,152.23,152.27,151.96,151.98,16847.0,147.7909,147.8297,147.5288,147.5482,16847.0
2024-10-25 15:10:00,151.97,151.98,151.73,151.76,25748.0,147.5385,147.5482,147.3055,147.3346,25748.0
2024-10-25 15:15:00,151.79,151.81,151.74,151.76,27517.0,147.3637,147.3832,147.3152,147.3346,27517.0
2024-10-25 15:20:00,151.74,151.8,151.62,151.64,46169.0,147.3152,147.3734,147.1987,147.2181,46169.0
2024-10-25 15:25:00,151.64,151.64,151.46,151.59,32384.0,147.2181,147.2181,147.0434,147.1696,32384.0
2024-10-25 15:30:00,151.59,151.59,151.49,151.52,40719.0,147.1696,147.1696,147.0725,147.1016,40719.0
2024-10-25 15:35:00,151.52,151.62,151.51,151.58,25745.0,147.1016,147.1987,147.0919,147.1599,25745.0
2024-10-25 15:40:00,151.57,151.59,151.2,151.31,41008.0,147.1502,147.1696,146.7909,146.8977,41008.0
2024-10-25 15:45:00,151.29,151.31,150.95,150.99,54198.0,146.8783,146.8977,146.5482,146.5871,54198.0
2024-10-25 15:50:00,151.01,151.19,151.01,151.1,102212.0,146.6065,146.7812,146.6065,146.6939,102212.0
2024-10-25 15:55:00,151.08,151.26,151.03,151.17,203723.0,146.6744,146.8492,146.6259,146.7618,203723.0
2024-10-28 09:30:00,152.65,153.38,152.0,152.36,74363.0,148.1987,148.9074,147.5676,147.9171,74363.0
2024-10-28 09:35:00,152.23,152.27,151.26,151.5,8613.0,147.7909,147.8297,146.8492,147.0822,8613.0
2024-10-28 09:40:00,151.5,152.48,151.5,152.24,12144.0,147.0822,148.0336,147.0822,147.8006,12144.0
2024-10-28 09:45:00,152.34,152.52,152.14,152.5,13720.0,147.8977,148.0725,147.7035,148.053,13720.0
2024-10-28 09:50:00,152.39,152.65,152.32,152.59,26161.0,147.9462,148.1987,147.8783,148.1404,26161.0
2024-10-28 09:55:00,152.48,152.58,151.9,151.94,15949.0,148.0336,148.1307,147.4705,147.5094,15949.0
2024-10-28 10:00:00,152.01,152.01,151.61,151.67,21943.0,147.5773,147.5773,147.189,147.2472,21943.0
2024-10-28 10:05:00,151.69,151.9,151.6,151.83,36620.0,147.2667,147.4705,147.1793,147.4026,36620.0
2024-10-28 10:10:00,151.84,151.98,151.62,151.66,9000.0,147.4123,147.5482,147.1987,147.2375,9000.0
2024-10-28 10:15:00,151.71,151.91,151.67,151.77,22939.0,147.2861,147.4802,147.2472,147.3443,22939.0
2024-10-28 10:20:00,151.77,151.77,151.46,151.47,33928.0,147.3443,147.3443,147.0434,147.0531,33928.0
2024-10-28 10:25:00,151.47,151.86,151.41,151.79,12614.0,147.0531,147.4317,146.9948,147.3637,12614.0
2024-10-28 10:30:00,151.8,151.87,151.42,151.56,11568.0,147.3734,147.4414,147.0045,147.1404,11568.0
2024-10-28 10:35:00,151.62,151.84,151.55,151.66,10060.0,147.1987,147.4123,147.1307,147.2375,10060.0
2024-10-28 10:40:00,151.61,151.84,151.58,151.78,7969.0,147.189,147.4123,147.1599,147.354,7969.0
2024-10-28 10:45:00,151.81,151.96,151.74,151.89,59509.0,147.3832,147.5288,147.3152,147.4608,59509.0
2024-10-28 10:50:00,151.92,152.1,151.91,152.04,9993.0,147.4899,147.6647,147.4802,147.6064,9993.0
2024-10-28 10:55:00,152.06,152.1,152.01,152.08,7986.0,147.6259,147.6647,147.5773,147.6453,7986.0
2024-10-28 11:00:00,152.04,152.1,152.01,152.02,11531.0,147.6064,147.6647,147.5773,147.587,11531.0
2024-10-28 11:05:00,152.04,152.09,152.0,152.03,12001.0,147.6064,147.655,147.5676,147.5967,12001.0
2024-10-28 11:10:00,152.04,152.27,152.01,152.24,13821.0,147.6064,147.8297,147.5773,147.8006,13821.0
2024-10-28 11:15:00,152.22,152.24,152.01,152.09,12211.0,147.7812,147.8006,147.5773,147.655,12211.0
2024-10-28 11:20:00,152.08,152.18,151.9,151.9,11976.0,147.6453,147.7424,147.4705,147.4705,11976.0
2024-10-28 11:25:00,151.88,151.93,151.76,151.76,23282.0,147.4511,147.4997,147.3346,147.3346,23282.0
2024-10-28 11:30:00,151.76,151.76,151.18,151.37,20982.0,147.3346,147.3346,146.7715,146.956,20982.0
2024-10-28 11:35:00,151.41,151.44,151.35,151.36,14404.0,146.9948,147.0239,146.9366,146.9463,14404.0
2024-10-28 11:40:00,151.36,151.44,151.35,151.36,10786.0,146.9463,147.0239,146.9366,146.9463,10786.0
2024-10-28 11:45:00,151.38,151.46,151.36,151.45,5205.0,146.9657,147.0434,146.9463,147.0337,5205.0
2024-10-28 11:50:00,151.49,151.53,151.34,151.35,15111.0,147.0725,147.1113,146.9269,146.9366,15111.0
2024-10-28 11:55:00,151.37,151.38,151.18,151.18,37777.0,146.956,146.9657,146.7715,146.7715,37777.0
2024-10-28 12:00:00,151.18,151.24,151.16,151.17,20415.0,146.7715,146.8298,146.7521,146.7618,20415.0
2024-10-28 12:05:00,151.17,151.33,151.17,151.25,7677.0,146.7618,146.9172,146.7618,146.8395,7677.0
2024-10-28 12:10:00,151.25,151.46,151.23,151.37,6928.0,146.8395,147.0434,146.8201,146.956,6928.0
2024-10-28 12:15:00,151.35,151.56,151.35,151.5,7361.0,146.9366,147.1404,146.9366,147.0822,7361.0
2024-10-28 12:20:00,151.5,151.52,151.36,151.36,8062.0,147.0822,147.1016,146.9463,146.9463,8062.0
2024-10-28 12:25:00,151.42,151.44,151.39,151.43,4220.0,147.0045,147.0239,146.9754,147.0142,4220.0
2024-10-28 12:30:00,151.44,151.47,151.21,151.21,17369.0,147.0239,147.0531,146.8007,146.8007,17369.0
2024-10-28 12:35:00,151.15,151.15,150.77,150.85,12239.0,146.7424,146.7424,146.3735,146.4511,12239.0
2024-10-28 12:40:00,150.79,151.17,150.77,151.17,13325.0,146.3929,146.7618,146.3735,146.7618,13325.0
2024-10-28 12:45:00,151.16,151.16,150.83,150.92,6684.0,146.7521,146.7521,146.4317,146.5191,6684.0
2024-10-28 12:50:00,150.93,150.99,150.69,150.69,8299.0,146.5288,146.5871,146.2958,146.2958,8299.0
2024-10-28 12:55:00,150.74,150.82,150.71,150.71,8530.0,146.3444,146.422,146.3152,146.3152,8530.0
2024-10-28 13:00:00,150.66,150.67,150.46,150.59,13427.0,146.2667,146.2764,146.0725,146.1987,13427.0
2024-10-28 13:05:00,150.55,150.68,150.46,150.61,8365.0,146.1599,146.2861,146.0725,146.2181,8365.0
2024-10-28 13:10:00,150.62,150.62,150.27,150.31,6295.0,146.2279,146.2279,145.8881,145.9269,6295.0
2024-10-28 13:15:00,150.28,150.31,150.18,150.22,10613.0,145.8978,145.9269,145.8007,145.8395,10613.0
2024-10-28 13:20:00,150.22,150.26,150.2,150.25,7415.0,145.8395,145.8784,145.8201,145.8686,7415.0
2024-10-28 13:25:00,150.2,150.23,150.17,150.17,8202.0,145.8201,145.8492,145.791,145.791,8202.0
2024-10-28 13:30:00,150.22,150.23,150.14,150.18,16047.0,145.8395,145.8492,145.7619,145.8007,16047.0
2024-10-28 13:35:00,150.19,150.29,150.15,150.27,14003.0,145.8104,145.9075,145.7716,145.8881,14003.0
2024-10-28 13:40:00,150.24,150.38,150.16,150.38,6667.0,145.8589,145.9949,145.7813,145.9949,6667.0
2024-10-28 13:45:00,150.36,150.36,150.19,150.24,6064.0,145.9754,145.9754,145.8104,145.8589,6064.0
2024-10-28 13:50:00,150.29,150.31,150.23,150.28,5464.0,145.9075,145.9269,145.8492,145.8978,5464.0
2024-10-28 13:55:00,150.23,150.27,150.07,150.16,8089.0,145.8492,145.8881,145.6939,145.7813,8089.0
2024-10-28 14:00:00,150.15,150.37,149.92,150.34,48800.0,145.7716,145.9851,145.5483,145.956,48800.0
2024-10-28 14:05:00,150.33,150.33,150.23,150.25,7854.0,145.9463,145.9463,145.8492,145.8686,7854.0
2024-10-28 14:10:00,150.23,150.29,150.15,150.18,7447.0,145.8492,145.9075,145.7716,145.8007,7447.0
2024-10-28 14:15:00,150.16,150.16,150.0,150.04,14707.0,145.7813,145.7813,145.6259,145.6648,14707.0
2024-10-28 14:20:00,149.99,150.06,149.96,149.97,8550.0,145.6162,145.6842,145.5871,145.5968,8550.0
2024-10-28 14:25:00,149.97,150.03,149.78,149.81,12074.0,145.5968,145.6551,145.4124,145.4415,12074.0
2024-10-28 14:30:00,149.81,149.87,149.75,149.75,9919.0,145.4415,145.4997,145.3832,145.3832,9919.0
2024-10-28 14:35:00,149.73,149.77,149.64,149.64,11957.0,145.3638,145.4026,145.2764,145.2764,11957.0
2024-10-28 14:40:00,149.67,149.82,149.66,149.66,13557.0,145.3056,145.4512,145.2959,145.2959,13557.0
2024-10-28 14:45:00,149.67,149.89,149.66,149.87,9808.0,145.3056,145.5191,145.2959,145.4997,9808.0
2024-10-28 14:50:00,149.88,150.2,149.86,150.09,15159.0,145.5094,145.8201,145.49,145.7133,15159.0
2024-10-28 14:55:00,150.09,150.1,149.99,150.03,15706.0,145.7133,145.723,145.6162,145.6551,15706.0
2024-10-28 15:00:00,149.99,150.12,149.95,150.05,10267.0,145.6162,145.7424,145.5774,145.6745,10267.0
2024-10-28 15:05:00,150.02,150.05,149.96,150.01,8983.0,145.6454,145.6745,145.5871,145.6356,8983.0
2024-10-28 15:10:00,150.0,150.11,149.99,150.09,8470.0,145.6259,145.7327,145.6162,145.7133,8470.0
2024-10-28 15:15:00,150.06,150.12,150.0,150.07,13505.0,145.6842,145.7424,145.6259,145.6939,13505.0
2024-10-28 15:20:00,150.07,150.35,150.07,150.25,20578.0,145.6939,145.9657,145.6939,145.8686,20578.0
2024-10-28 15:25:00,150.25,150.34,150.25,150.31,10662.0,145.8686,145.956,145.8686,145.9269,10662.0
2024-10-28 15:30:00,150.3,150.34,150.18,150.21,18443.0,145.9172,145.956,145.8007,145.8298,18443.0
2024-10-28 15:35:00,150.2,150.22,150.12,150.21,10745.0,145.8201,145.8395,145.7424,145.8298,10745.0
2024-10-28 15:40:00,150.19,150.21,149.99,150.03,17350.0,145.8104,145.8298,145.6162,145.6551,17350.0
2024-10-28 15:45:00,150.06,150.23,149.88,149.89,23784.0,145.6842,145.8492,145.5094,145.5191,23784.0
2024-10-28 15:50:00,149.88,149.9,149.64,149.69,43053.0,145.5094,145.5289,145.2764,145.325,43053.0
2024-10-28 15:55:00,149.72,149.72,149.28,149.3,140135.0,145.3541,145.3541,144.9269,144.9463,140135.0
2024-10-29 09:30:00,148.9,148.96,147.72,148.13,83755.0,144.558,144.6163,143.4124,143.8105,83755.0
2024-10-29 09:35:00,148.05,148.39,147.84,148.39,30870.0,143.7328,144.0629,143.5289,144.0629,30870.0
2024-10-29 09:40:00,148.27,148.44,148.08,148.14,14223.0,143.9464,144.1114,143.7619,143.8202,14223.0
2024-10-29 09:45:00,148.14,148.84,148.1,148.84,19708.0,143.8202,144.4998,143.7813,144.4998,19708.0
2024-10-29 09:50:00,148.81,149.13,148.59,149.0,18973.0,144.4706,144.7813,144.2571,144.6551,18973.0
2024-10-29 09:55:00,149.03,149.24,148.96,149.12,9672.0,144.6842,144.8881,144.6163,144.7716,9672.0
2024-10-29 10:00:00,148.98,149.4,148.89,149.31,7204.0,144.6357,145.0434,144.5483,144.9561,7204.0
2024-10-29 10:05:00,149.23,149.63,149.2,149.63,23346.0,144.8784,145.2667,144.8493,145.2667,23346.0
2024-10-29 10:10:00,149.67,149.9,149.66,149.85,14745.0,145.3056,145.5289,145.2959,145.4803,14745.0
2024-10-29 10:15:00,149.88,149.94,149.79,149.89,12429.0,145.5094,145.5677,145.4221,145.5191,12429.0
2024-10-29 10:20:00,149.8,150.01,149.78,150.0,13176.0,145.4318,145.6356,145.4124,145.6259,13176.0
2024-10-29 10:25:00,149.98,150.12,149.59,149.59,23286.0,145.6065,145.7424,145.2279,145.2279,23286.0
2024-10-29 10:30:00,149.7,149.84,149.6,149.79,16261.0,145.3347,145.4706,145.2376,145.4221,16261.0
2024-10-29 10:35:00,149.82,150.02,149.79,150.01,6494.0,145.4512,145.6454,145.4221,145.6356,6494.0
2024-10-29 10:40:00,150.0,150.22,149.9,150.14,16229.0,145.6259,145.8395,145.5289,145.7619,16229.0
2024-10-29 10:45:00,150.09,150.09,149.73,149.84,9283.0,145.7133,145.7133,145.3638,145.4706,9283.0
2024-10-29 10:50:00,149.88,150.13,149.83,149.96,20474.0,145.5094,145.7521,145.4609,145.5871,20474.0
2024-10-29 10:55:00,149.97,150.06,149.79,149.8,9064.0,145.5968,145.6842,145.4221,145.4318,9064.0
2024-10-29 11:00:00,149.76,149.8,149.64,149.66,9212.0,145.3929,145.4318,145.2764,145.2959,9212.0
2024-10-29 11:05:00,149.65,149.69,149.42,149.52,14526.0,145.2861,145.325,145.0628,145.1599,14526.0
2024-10-29 11:10:00,149.49,149.64,149.31,149.46,10096.0,145.1308,145.2764,144.9561,145.1017,10096.0
2024-10-29 11:15:00,149.44,149.48,149.18,149.19,8018.0,145.0823,145.1211,144.8298,144.8396,8018.0
2024-10-29 11:20:00,149.18,149.2,149.03,149.08,6177.0,144.8298,144.8493,144.6842,144.7328,6177.0
2024-10-29 11:25:00,149.05,149.15,148.93,149.14,14935.0,144.7036,144.8007,144.5871,144.791,14935.0
2024-10-29 11:30:00,149.16,149.29,149.01,149.09,12675.0,144.8104,144.9366,144.6648,144.7425,12675.0
2024-10-29 11:35:00,149.06,149.23,149.05,149.22,3765.0,144.7133,144.8784,144.7036,144.8687,3765.0
2024-10-29 11:40:00,149.25,149.35,149.19,149.3,5497.0,144.8978,144.9949,144.8396,144.9463,5497.0
2024-10-29 11:45:00,149.28,149.31,149.07,149.1,6902.0,144.9269,144.9561,144.7231,144.7522,6902.0
2024-10-29 11:50:00,149.08,149.11,148.93,148.96,8668.0,144.7328,144.7619,144.5871,144.6163,8668.0
2024-10-29 11:55:00,148.99,149.06,148.96,149.0,7932.0,144.6454,144.7133,144.6163,144.6551,7932.0
2024-10-29 12:00:00,149.0,149.07,148.85,149.07,20145.0,144.6551,144.7231,144.5095,144.7231,20145.0
2024-10-29 12:05:00,149.09,149.22,149.04,149.22,14855.0,144.7425,144.8687,144.6939,144.8687,14855.0
2024-10-29 12:10:00,149.23,149.42,149.23,149.28,9978.0,144.8784,145.0628,144.8784,144.9269,9978.0
2024-10-29 12:15:00,149.28,149.29,149.16,149.18,3859.0,144.9269,144.9366,144.8104,144.8298,3859.0
2024-10-29 12:20:00,149.16,149.19,149.03,149.19,6635.0,144.8104,144.8396,144.6842,144.8396,6635.0
2024-10-29 12:25:00,149.19,149.23,149.12,149.13,9342.0,144.8396,144.8784,144.7716,144.7813,9342.0
2024-10-29 12:30:00,149.1,149.1,148.86,148.92,6808.0,144.7522,144.7522,144.5192,144.5774,6808.0
2024-10-29 12:35:00,148.89,148.95,148.76,148.88,5652.0,144.5483,144.6066,144.4221,144.5386,5652.0
2024-10-29 12:40:00,148.88,148.93,148.8,148.82,3724.0,144.5386,144.5871,144.4609,144.4803,3724.0
2024-10-29 12:45:00,148.83,148.94,148.82,148.88,9183.0,144.4901,144.5968,144.4803,144.5386,9183.0
2024-10-29 12:50:00,148.86,149.1,148.83,149.07,9070.0,144.5192,144.7522,144.4901,144.7231,9070.0
2024-10-29 12:55:00,149.07,149.09,149.01,149.01,6057.0,144.7231,144.7425,144.6648,144.6648,6057.0
2024-10-29 13:00:00,149.04,149.21,149.03,149.12,10149.0,144.6939,144.859,144.6842,144.7716,10149.0
2024-10-29 13:05:00,149.11,149.16,149.08,149.13,3946.0,144.7619,144.8104,144.7328,144.7813,3946.0
2024-10-29 13:10:00,149.14,149.24,149.05,149.24,7947.0,144.791,144.8881,144.7036,144.8881,7947.0
2024-10-29 13:15:00,149.2,149.29,149.19,149.28,8269.0,144.8493,144.9366,144.8396,144.9269,8269.0
2024-10-29 13:20:00,149.26,149.32,149.14,149.3,8362.0,144.9075,144.9658,144.791,144.9463,8362.0
2024-10-29 13:25:00,149.32,149.35,149.26,149.28,9951.0,144.9658,144.9949,144.9075,144.9269,9951.0
2024-10-29 13:30:00,149.28,149.29,149.03,149.04,6793.0,144.9269,144.9366,144.6842,144.6939,6793.0
2024-10-29 13:35:00,149.01,149.02,148.82,148.84,8156.0,144.6648,144.6745,144.4803,144.4998,8156.0
2024-10-29 13:40:00,148.84,148.9,148.79,148.9,8521.0,144.4998,144.558,144.4512,144.558,8521.0
2024-10-29 13:45:00,148.91,148.99,148.85,148.94,27004.0,144.5677,144.6454,144.5095,144.5968,27004.0
2024-10-29 13:50:00,148.94,149.03,148.92,149.0,6563.0,144.5968,144.6842,144.5774,144.6551,6563.0
2024-10-29 13:55:00,149.0,149.03,148.92,148.97,6497.0,144.6551,144.6842,144.5774,144.626,6497.0
2024-10-29 14:00:00,148.94,148.97,148.92,148.93,9173.0,144.5968,144.626,144.5774,144.5871,9173.0
2024-10-29 14:05:00,148.94,148.95,148.87,148.9,5099.0,144.5968,144.6066,144.5289,144.558,5099.0
2024-10-29 14:10:00,148.88,148.9,148.66,148.7,7397.0,144.5386,144.558,144.325,144.3638,7397.0
2024-10-29 14:15:00,148.72,148.84,148.67,148.83,5465.0,144.3833,144.4998,144.3347,144.4901,5465.0
2024-10-29 14:20:00,148.84,148.9,148.81,148.86,7576.0,144.4998,144.558,144.4706,144.5192,7576.0
2024-10-29 14:25:00,148.86,148.91,148.8,148.88,6624.0,144.5192,144.5677,144.4609,144.5386,6624.0
2024-10-29 14:30:00,148.92,149.02,148.89,148.93,6605.0,144.5774,144.6745,144.5483,144.5871,6605.0
2024-10-29 14:35:00,148.91,148.94,148.83,148.88,4175.0,144.5677,144.5968,144.4901,144.5386,4175.0
2024-10-29 14:40:00,148.84,148.9,148.73,148.73,7582.0,144.4998,144.558,144.393,144.393,7582.0
2024-10-29 14:45:00,148.72,148.84,148.72,148.82,5069.0,144.3833,144.4998,144.3833,144.4803,5069.0
2024-10-29 14:50:00,148.86,148.95,148.83,148.92,8589.0,144.5192,144.6066,144.4901,144.5774,8589.0
2024-10-29 14:55:00,148.91,148.91,148.82,148.84,9207.0,144.5677,144.5677,144.4803,144.4998,9207.0
2024-10-29 15:00:00,148.88,148.9,148.78,148.81,5815.0,144.5386,144.558,144.4415,144.4706,5815.0
2024-10-29 15:05:00,148.81,148.82,148.74,148.75,7732.0,144.4706,144.4803,144.4027,144.4124,7732.0
2024-10-29 15:10:00,148.74,148.78,148.6,148.64,7832.0,144.4027,144.4415,144.2668,144.3056,7832.0
2024-10-29 15:15:00,148.63,148.68,148.6,148.64,6743.0,144.2959,144.3444,144.2668,144.3056,6743.0
2024-10-29 15:20:00,148.66,148.66,148.52,148.56,8249.0,144.325,144.325,144.1891,144.2279,8249.0
2024-10-29 15:25:00,148.56,148.68,148.53,148.66,14979.0,144.2279,144.3444,144.1988,144.325,14979.0
2024-10-29 15:30:00,148.66,148.66,148.38,148.43,18756.0,144.325,144.325,144.0532,144.1017,18756.0
2024-10-29 15:35:00,148.42,148.52,148.39,148.42,12858.0,144.092,144.1891,144.0629,144.092,12858.0
2024-10-29 15:40:00,148.4,148.4,148.22,148.28,25204.0,144.0726,144.0726,143.8978,143.9561,25204.0
2024-10-29 15:45:00,148.28,148.31,148.13,148.24,27096.0,143.9561,143.9852,143.8105,143.9173,27096.0
2024-10-29 15:50:00,148.21,148.28,148.01,148.09,48511.0,143.8881,143.9561,143.694,143.7716,48511.0
2024-10-29 15:55:00,148.07,148.2,147.91,148.02,181621.0,143.7522,143.8784,143.5969,143.7037,181621.0
2024-10-30 09:30:00,148.0,148.15,147.69,147.78,69684.0,143.6843,143.8299,143.3833,143.4707,69684.0
2024-10-30 09:35:00,147.81,148.6,147.72,148.38,30844.0,143.4998,144.2668,143.4124,144.0532,30844.0
2024-10-30 09:40:00,148.44,148.51,148.19,148.41,11811.0,144.1114,144.1794,143.8687,144.0823,11811.0
2024-10-30 09:45:00,148.35,149.37,148.27,149.34,62164.0,144.0241,145.0143,143.9464,144.9852,62164.0
2024-10-30 09:50:00,149.29,149.35,148.74,149.28,29290.0,144.9366,144.9949,144.4027,144.9269,29290.0
2024-10-30 09:55:00,149.31,149.67,149.28,149.56,30307.0,144.9561,145.3056,144.9269,145.1988,30307.0
2024-10-30 10:00:00,149.56,149.79,149.41,149.59,20837.0,145.1988,145.4221,145.0531,145.2279,20837.0
2024-10-30 10:05:00,149.51,149.58,149.22,149.33,16708.0,145.1502,145.2182,144.8687,144.9755,16708.0
2024-10-30 10:10:00,149.31,149.46,149.1,149.46,15245.0,144.9561,145.1017,144.7522,145.1017,15245.0
2024-10-30 10:15:00,149.51,149.61,149.33,149.47,19353.0,145.1502,145.2473,144.9755,145.1114,19353.0
2024-10-30 10:20:00,149.47,149.55,149.26,149.49,17662.0,145.1114,145.1891,144.9075,145.1308,17662.0
2024-10-30 10:25:00,149.49,149.73,149.48,149.55,14565.0,145.1308,145.3638,145.1211,145.1891,14565.0
2024-10-30 10:30:00,149.49,149.53,149.1,149.34,34095.0,145.1308,145.1696,144.7522,144.9852,34095.0
2024-10-30 10:35:00,149.34,149.43,149.13,149.22,21632.0,144.9852,145.0726,144.7813,144.8687,21632.0
2024-10-30 10:40:00,149.24,149.48,149.02,149.36,8275.0,144.8881,145.1211,144.6745,145.0046,8275.0
2024-10-30 10:45:00,149.32,149.45,149.25,149.37,4839.0,144.9658,145.092,144.8978,145.0143,4839.0
2024-10-30 10:50:00,149.44,149.53,149.33,149.49,12293.0,145.0823,145.1696,144.9755,145.1308,12293.0
2024-10-30 10:55:00,149.52,149.6,149.24,149.26,13358.0,145.1599,145.2376,144.8881,144.9075,13358.0
2024-10-30 11:00:00,149.34,149.34,148.85,148.88,10359.0,144.9852,144.9852,144.5095,144.5386,10359.0
2024-10-30 11:05:00,148.85,148.86,148.61,148.67,6721.0,144.5095,144.5192,144.2765,144.3347,6721.0
2024-10-30 11:10:00,148.66,148.77,148.55,148.59,6001.0,144.325,144.4318,144.2182,144.2571,6001.0
2024-10-30 11:15:00,148.57,148.66,148.52,148.59,4415.0,144.2376,144.325,144.1891,144.2571,4415.0
2024-10-30 11:20:00,148.56,148.57,148.47,148.49,11307.0,144.2279,144.2376,144.1406,144.16,11307.0
2024-10-30 11:25:00,148.44,148.59,148.34,148.55,10496.0,144.1114,144.2571,144.0143,144.2182,10496.0
2024-10-30 11:30:00,148.56,148.59,148.49,148.57,2767.0,144.2279,144.2571,144.16,144.2376,2767.0
2024-10-30 11:35:00,148.59,148.65,148.44,148.53,8305.0,144.2571,144.3153,144.1114,144.1988,8305.0
2024-10-30 11:40:00,148.53,148.82,148.53,148.82,6074.0,144.1988,144.4803,144.1988,144.4803,6074.0
2024-10-30 11:45:00,148.83,148.88,148.62,148.62,4671.0,144.4901,144.5386,144.2862,144.2862,4671.0
2024-10-30 11:50:00,148.61,148.68,148.52,148.59,5961.0,144.2765,144.3444,144.1891,144.2571,5961.0
2024-10-30 11:55:00,148.52,148.57,148.5,148.52,5771.0,144.1891,144.2376,144.1697,144.1891,5771.0
2024-10-30 12:00:00,148.56,148.56,148.4,148.41,4892.0,144.2279,144.2279,144.0726,144.0823,4892.0
2024-10-30 12:05:00,148.41,148.55,148.36,148.5,8686.0,144.0823,144.2182,144.0338,144.1697,8686.0
2024-10-30 12:10:00,148.46,148.52,148.42,148.45,3539.0,144.1308,144.1891,144.092,144.1211,3539.0
2024-10-30 12:15:00,148.46,148.46,148.31,148.35,4422.0,144.1308,144.1308,143.9852,144.0241,4422.0
2024-10-30 12:20:00,148.3,148.34,148.26,148.34,12505.0,143.9755,144.0143,143.9367,144.0143,12505.0
2024-10-30 12:25:00,148.34,148.39,148.23,148.31,5871.0,144.0143,144.0629,143.9075,143.9852,5871.0
2024-10-30 12:30:00,148.23,148.3,148.19,148.3,4698.0,143.9075,143.9755,143.8687,143.9755,4698.0
2024-10-30 12:35:00,148.3,148.35,148.18,148.21,5629.0,143.9755,144.0241,143.859,143.8881,5629.0
2024-10-30 12:40:00,148.19,148.23,148.14,148.2,6933.0,143.8687,143.9075,143.8202,143.8784,6933.0
2024-10-30 12:45:00,148.19,148.21,148.13,148.21,2694.0,143.8687,143.8881,143.8105,143.8881,2694.0
2024-10-30 12:50:00,148.19,148.25,148.15,148.19,5777.0,143.8687,143.927,143.8299,143.8687,5777.0
2024-10-30 12:55:00,148.18,148.3,148.12,148.29,6180.0,143.859,143.9755,143.8008,143.9658,6180.0
2024-10-30 13:00:00,148.29,148.34,148.25,148.34,4906.0,143.9658,144.0143,143.927,144.0143,4906.0
2024-10-30 13:05:00,148.37,148.44,148.36,148.4,5492.0,144.0435,144.1114,144.0338,144.0726,5492.0
2024-10-30 13:10:00,148.41,148.53,148.4,148.49,6345.0,144.0823,144.1988,144.0726,144.16,6345.0
2024-10-30 13:15:00,148.52,148.54,148.45,148.49,3473.0,144.1891,144.2085,144.1211,144.16,3473.0
2024-10-30 13:20:00,148.45,148.45,148.39,148.45,6277.0,144.1211,144.1211,144.0629,144.1211,6277.0
2024-10-30 13:25:00,148.45,148.49,148.34,148.37,3768.0,144.1211,144.16,144.0143,144.0435,3768.0
2024-10-30 13:30:00,148.35,148.36,148.18,148.18,4980.0,144.0241,144.0338,143.859,143.859,4980.0
2024-10-30 13:35:00,148.17,148.32,148.13,148.23,5151.0,143.8493,143.9949,143.8105,143.9075,5151.0
2024-10-30 13:40:00,148.22,148.27,148.14,148.26,2997.0,143.8978,143.9464,143.8202,143.9367,2997.0
2024-10-30 13:45:00,148.27,148.29,148.22,148.29,3398.0,143.9464,143.9658,143.8978,143.9658,3398.0
2024-10-30 13:50:00,148.32,148.65,148.25,148.44,27833.0,143.9949,144.3153,143.927,144.1114,27833.0
2024-10-30 13:55:00,148.45,148.62,148.41,148.45,7005.0,144.1211,144.2862,144.0823,144.1211,7005.0
2024-10-30 14:00:00,148.45,148.73,148.45,148.67,10008.0,144.1211,144.393,144.1211,144.3347,10008.0
2024-10-30 14:05:00,148.7,148.95,148.7,148.93,7036.0,144.3638,144.6066,144.3638,144.5871,7036.0
2024-10-30 14:10:00,148.97,149.24,148.96,149.19,15099.0,144.626,144.8881,144.6163,144.8396,15099.0
2024-10-30 14:15:00,149.18,149.22,149.13,149.18,7506.0,144.8298,144.8687,144.7813,144.8298,7506.0
2024-10-30 14:20:00,149.17,149.3,149.04,149.04,9747.0,144.8201,144.9463,144.6939,144.6939,9747.0
2024-10-30 14:25:00,149.07,149.18,149.05,149.16,9773.0,144.7231,144.8298,144.7036,144.8104,9773.0
2024-10-30 14:30:00,149.12,149.14,149.0,149.01,8627.0,144.7716,144.791,144.6551,144.6648,8627.0
2024-10-30 14:35:00,149.0,149.17,148.99,149.08,8955.0,144.6551,144.8201,144.6454,144.7328,8955.0
2024-10-30 14:40:00,149.05,149.05,148.79,148.87,13566.0,144.7036,144.7036,144.4512,144.5289,13566.0
2024-10-30 14:45:00,148.86,148.92,148.84,148.9,6317.0,144.5192,144.5774,144.4998,144.558,6317.0
2024-10-30 14:50:00,148.94,148.94,148.75,148.85,9080.0,144.5968,144.5968,144.4124,144.5095,9080.0
2024-10-30 14:55:00,148.88,148.95,148.8,148.82,10309.0,144.5386,144.6066,144.4609,144.4803,10309.0
2024-10-30 15:00:00,148.81,148.81,148.56,148.58,11851.0,144.4706,144.4706,144.2279,144.2473,11851.0
2024-10-30 15:05:00,148.58,148.62,148.43,148.59,11464.0,144.2473,144.2862,144.1017,144.2571,11464.0
2024-10-30 15:10:00,148.59,148.69,148.57,148.67,7910.0,144.2571,144.3541,144.2376,144.3347,7910.0
2024-10-30 15:15:00,148.67,148.67,148.49,148.55,9537.0,144.3347,144.3347,144.16,144.2182,9537.0
2024-10-30 15:20:00,148.56,148.62,148.55,148.6,9497.0,144.2279,144.2862,144.2182,144.2668,9497.0
2024-10-30 15:25:00,148.59,148.6,148.52,148.56,9340.0,144.2571,144.2668,144.1891,144.2279,9340.0
2024-10-30 15:30:00,148.54,148.6,148.5,148.51,9844.0,144.2085,144.2668,144.1697,144.1794,9844.0
2024-10-30 15:35:00,148.51,148.51,148.38,148.43,11705.0,144.1794,144.1794,144.0532,144.1017,11705.0
2024-10-30 15:40:00,148.43,148.45,148.33,148.37,12535.0,144.1017,144.1211,144.0046,144.0435,12535.0
2024-10-30 15:45:00,148.38,148.4,148.3,148.33,15237.0,144.0532,144.0726,143.9755,144.0046,15237.0
2024-10-30 15:50:00,148.38,148.78,148.37,148.72,36077.0,144.0532,144.4415,144.0435,144.3833,36077.0
2024-10-30 15:55:00,148.75,148.76,148.42,148.56,147451.0,144.4124,144.4221,144.092,144.2279,147451.0
2024-10-31 09:30:00,149.04,149.35,148.52,148.91,42275.0,144.6939,144.9949,144.1891,144.5677,42275.0
2024-10-31 09:35:00,148.74,148.87,148.5,148.86,24522.0,144.4027,144.5289,144.1697,144.5192,24522.0
2024-10-31 09:40:00,148.94,149.06,148.77,149.06,8452.0,144.5968,144.7133,144.4318,144.7133,8452.0
2024-10-31 09:45:00,149.02,149.55,148.93,149.3,74323.0,144.6745,145.1891,144.5871,144.9463,74323.0
2024-10-31 09:50:00,149.37,149.51,149.08,149.09,13139.0,145.0143,145.1502,144.7328,144.7425,13139.0
2024-10-31 09:55:00,149.13,149.43,149.13,149.28,30451.0,144.7813,145.0726,144.7813,144.9269,30451.0
2024-10-31 10:00:00,149.4,149.45,149.02,149.12,15668.0,145.0434,145.092,144.6745,144.7716,15668.0
2024-10-31 10:05:00,149.02,149.03,148.53,148.84,11182.0,144.6745,144.6842,144.1988,144.4998,11182.0
2024-10-31 10:10:00,148.79,148.87,148.58,148.62,6672.0,144.4512,144.5289,144.2473,144.2862,6672.0
2024-10-31 10:15:00,148.63,148.98,148.58,148.84,7928.0,144.2959,144.6357,144.2473,144.4998,7928.0
2024-10-31 10:20:00,148.8,148.9,148.63,148.73,8439.0,144.4609,144.558,144.2959,144.393,8439.0
2024-10-31 10:25:00,148.71,148.74,148.48,148.57,12755.0,144.3736,144.4027,144.1503,144.2376,12755.0
2024-10-31 10:30:00,148.52,148.87,148.49,148.72,7494.0,144.1891,144.5289,144.16,144.3833,7494.0
2024-10-31 10:35:00,148.69,148.8,148.55,148.64,9914.0,144.3541,144.4609,144.2182,144.3056,9914.0
2024-10-31 10:40:00,148.64,148.75,148.61,148.67,7620.0,144.3056,144.4124,144.2765,144.3347,7620.0
2024-10-31 10:45:00,148.62,148.68,148.49,148.6,8354.0,144.2862,144.3444,144.16,144.2668,8354.0
2024-10-31 10:50:00,148.6,148.62,148.37,148.4,8533.0,144.2668,144.2862,144.0435,144.0726,8533.0
2024-10-31 10:55:00,148.43,148.64,148.35,148.59,7209.0,144.1017,144.3056,144.0241,144.2571,7209.0
2024-10-31 11:00:00,148.61,148.62,148.09,148.11,17222.0,144.2765,144.2862,143.7716,143.791,17222.0
2024-10-31 11:05:00,148.15,148.54,148.09,148.54,9014.0,143.8299,144.2085,143.7716,144.2085,9014.0
2024-10-31 11:10:00,148.56,148.93,148.56,148.87,8084.0,144.2279,144.5871,144.2279,144.5289,8084.0
2024-10-31 11:15:00,148.84,149.08,148.8,148.94,10845.0,144.4998,144.7328,144.4609,144.5968,10845.0
2024-10-31 11:20:00,148.94,149.06,148.81,148.97,9966.0,144.5968,144.7133,144.4706,144.626,9966.0
2024-10-31 11:25:00,148.97,148.97,148.76,148.86,7502.0,144.626,144.626,144.4221,144.5192,7502.0
2024-10-31 11:30:00,148.92,148.92,148.69,148.82,10013.0,144.5774,144.5774,144.3541,144.4803,10013.0
2024-10-31 11:35:00,148.82,148.82,148.6,148.61,5936.0,144.4803,144.4803,144.2668,144.2765,5936.0
2024-10-31 11:40:00,148.6,148.78,148.52,148.78,9060.0,144.2668,144.4415,144.1891,144.4415,9060.0
2024-10-31 11:45:00,148.75,148.84,148.71,148.75,5919.0,144.4124,144.4998,144.3736,144.4124,5919.0
2024-10-31 11:50:00,148.77,148.85,148.75,148.77,8566.0,144.4318,144.5095,144.4124,144.4318,8566.0
2024-10-31 11:55:00,148.79,148.96,148.78,148.96,5294.0,144.4512,144.6163,144.4415,144.6163,5294.0
2024-10-31 12:00:00,149.0,149.08,148.94,149.0,10614.0,144.6551,144.7328,144.5968,144.6551,10614.0
2024-10-31 12:05:00,149.0,149.3,149.0,149.2,24814.0,144.6551,144.9463,144.6551,144.8493,24814.0
2024-10-31 12:10:00,149.19,149.58,149.18,149.58,12208.0,144.8396,145.2182,144.8298,145.2182,12208.0
2024-10-31 12:15:00,149.58,149.77,149.58,149.67,15917.0,145.2182,145.4026,145.2182,145.3056,15917.0
2024-10-31 12:20:00,149.71,149.82,149.65,149.75,8575.0,145.3444,145.4512,145.2861,145.3832,8575.0
2024-10-31 12:25:00,149.68,149.69,149.43,149.59,8177.0,145.3153,145.325,145.0726,145.2279,8177.0
2024-10-31 12:30:00,149.55,149.6,149.47,149.49,6350.0,145.1891,145.2376,145.1114,145.1308,6350.0
2024-10-31 12:35:00,149.51,149.54,149.4,149.54,8499.0,145.1502,145.1793,145.0434,145.1793,8499.0
2024-10-31 12:40:00,149.58,149.9,149.56,149.89,11945.0,145.2182,145.5289,145.1988,145.5191,11945.0
2024-10-31 12:45:00,149.9,149.97,149.77,149.78,21356.0,145.5289,145.5968,145.4026,145.4124,21356.0
2024-10-31 12:50:00,149.78,149.82,149.65,149.65,10940.0,145.4124,145.4512,145.2861,145.2861,10940.0
2024-10-31 12:55:00,149.68,149.88,149.66,149.81,23159.0,145.3153,145.5094,145.2959,145.4415,23159.0
2024-10-31 13:00:00,149.86,150.1,149.8,149.89,38047.0,145.49,145.723,145.4318,145.5191,38047.0
2024-10-31 13:05:00,149.93,150.01,149.81,149.99,37574.0,145.558,145.6356,145.4415,145.6162,37574.0
2024-10-31 13:10:00,150.03,150.03,149.76,149.8,18250.0,145.6551,145.6551,145.3929,145.4318,18250.0
2024-10-31 13:15:00,149.83,149.92,149.78,149.85,13438.0,145.4609,145.5483,145.4124,145.4803,13438.0
2024-10-31 13:20:00,149.87,149.92,149.77,149.79,18141.0,145.4997,145.5483,145.4026,145.4221,18141.0
2024-10-31 13:25:00,149.81,149.87,149.73,149.73,15831.0,145.4415,145.4997,145.3638,145.3638,15831.0
2024-10-31 13:30:00,149.74,149.78,149.6,149.73,9896.0,145.3735,145.4124,145.2376,145.3638,9896.0
2024-10-31 13:35:00,149.75,149.91,149.71,149.79,19487.0,145.3832,145.5386,145.3444,145.4221,19487.0
2024-10-31 13:40:00,149.78,149.93,149.77,149.88,19162.0,145.4124,145.558,145.4026,145.5094,19162.0
2024-10-31 13:45:00,149.9,149.9,149.77,149.88,7032.0,145.5289,145.5289,145.4026,145.5094,7032.0
2024-10-31 13:50:00,149.91,150.08,149.91,150.07,4442.0,145.5386,145.7036,145.5386,145.6939,4442.0
2024-10-31 13:55:00,150.07,150.12,150.04,150.08,11126.0,145.6939,145.7424,145.6648,145.7036,11126.0
2024-10-31 14:00:00,150.08,150.12,150.0,150.12,11112.0,145.7036,145.7424,145.6259,145.7424,11112.0
2024-10-31 14:05:00,150.12,150.23,150.11,150.19,10970.0,145.7424,145.8492,145.7327,145.8104,10970.0
2024-10-31 14:10:00,150.19,150.24,150.12,150.14,12330.0,145.8104,145.8589,145.7424,145.7619,12330.0
2024-10-31 14:15:00,150.15,150.33,150.15,150.31,19728.0,145.7716,145.9463,145.7716,145.9269,19728.0
2024-10-31 14:20:00,150.32,150.45,150.13,150.28,13933.0,145.9366,146.0628,145.7521,145.8978,13933.0
2024-10-31 14:25:00,150.3,150.3,150.06,150.12,17416.0,145.9172,145.9172,145.6842,145.7424,17416.0
2024-10-31 14:30:00,150.13,150.26,149.99,150.06,12244.0,145.7521,145.8784,145.6162,145.6842,12244.0
2024-10-31 14:35:00,150.15,150.22,150.08,150.17,9804.0,145.7716,145.8395,145.7036,145.791,9804.0
2024-10-31 14:40:00,150.17,150.19,149.9,149.95,12526.0,145.791,145.8104,145.5289,145.5774,12526.0
2024-10-31 14:45:00,149.98,150.1,149.96,149.96,9037.0,145.6065,145.723,145.5871,145.5871,9037.0
2024-10-31 14:50:00,149.96,150.17,149.9,150.16,8742.0,145.5871,145.791,145.5289,145.7813,8742.0
2024-10-31 14:55:00,150.16,150.2,150.08,150.19,10362.0,145.7813,145.8201,145.7036,145.8104,10362.0
2024-10-31 15:00:00,150.19,150.19,150.08,150.09,7193.0,145.8104,145.8104,145.7036,145.7133,7193.0
2024-10-31 15:05:00,150.06,150.26,150.03,150.24,11033.0,145.6842,145.8784,145.6551,145.8589,11033.0
2024-10-31 15:10:00,150.24,150.29,150.13,150.21,12468.0,145.8589,145.9075,145.7521,145.8298,12468.0
2024-10-31 15:15:00,150.2,150.4,150.19,150.34,16378.0,145.8201,146.0143,145.8104,145.956,16378.0
2024-10-31 15:20:00,150.35,150.66,150.3,150.55,20287.0,145.9657,146.2667,145.9172,146.1599,20287.0
2024-10-31 15:25:00,150.55,150.69,150.45,150.6,23874.0,146.1599,146.2958,146.0628,146.2084,23874.0
2024-10-31 15:30:00,150.62,150.68,150.5,150.52,14117.0,146.2279,146.2861,146.1114,146.1308,14117.0
2024-10-31 15:35:00,150.51,150.6,150.37,150.5,25903.0,146.1211,146.2084,145.9851,146.1114,25903.0
2024-10-31 15:40:00,150.47,150.65,150.43,150.44,20883.0,146.0822,146.257,146.0434,146.0531,20883.0
2024-10-31 15:45:00,150.45,150.72,150.45,150.67,23589.0,146.0628,146.3249,146.0628,146.2764,23589.0
2024-10-31 15:50:00,150.66,150.66,150.14,150.14,49348.0,146.2667,146.2667,145.7619,145.7619,49348.0
2024-10-31 15:55:00,150.18,150.29,149.96,149.96,150861.0,145.8007,145.9075,145.5871,145.5871,150861.0
2024-11-01 09:30:00,151.38,151.78,150.31,150.65,53105.0,146.9657,147.354,145.9269,146.257,53105.0
2024-11-01 09:35:00,150.45,151.28,150.34,151.19,17652.0,146.0628,146.8686,145.956,146.7812,17652.0
2024-11-01 09:40:00,151.11,151.33,150.94,151.18,13592.0,146.7036,146.9172,146.5385,146.7715,13592.0
2024-11-01 09:45:00,151.1,151.1,150.67,150.74,13721.0,146.6939,146.6939,146.2764,146.3444,13721.0
2024-11-01 09:50:00,150.75,150.85,150.35,150.46,12503.0,146.3541,146.4511,145.9657,146.0725,12503.0
2024-11-01 09:55:00,150.41,150.61,150.2,150.55,8530.0,146.024,146.2181,145.8201,146.1599,8530.0
2024-11-01 10:00:00,150.69,150.69,150.3,150.41,3603.0,146.2958,146.2958,145.9172,146.024,3603.0
2024-11-01 10:05:00,150.36,150.46,150.11,150.26,9867.0,145.9754,146.0725,145.7327,145.8784,9867.0
2024-11-01 10:10:00,150.4,150.6,150.29,150.53,7092.0,146.0143,146.2084,145.9075,146.1405,7092.0
2024-11-01 10:15:00,150.48,150.82,150.36,150.75,11524.0,146.0919,146.422,145.9754,146.3541,11524.0
2024-11-01 10:20:00,150.8,150.9,150.65,150.72,16350.0,146.4026,146.4997,146.257,146.3249,16350.0
2024-11-01 10:25:00,150.74,151.0,150.63,150.99,7831.0,146.3444,146.5968,146.2376,146.5871,7831.0
2024-11-01 10:30:00,150.93,150.93,150.54,150.64,5717.0,146.5288,146.5288,146.1502,146.2473,5717.0
2024-11-01 10:35:00,150.64,150.86,150.59,150.81,8076.0,146.2473,146.4609,146.1987,146.4123,8076.0
2024-11-01 10:40:00,150.79,150.83,150.6,150.83,9006.0,146.3929,146.4317,146.2084,146.4317,9006.0
2024-11-01 10:45:00,150.85,151.04,150.66,150.97,14213.0,146.4511,146.6356,146.2667,146.5677,14213.0
2024-11-01 10:50:00,150.96,151.26,150.88,151.26,7556.0,146.5579,146.8492,146.4803,146.8492,7556.0
2024-11-01 10:55:00,151.28,151.75,151.28,151.61,22564.0,146.8686,147.3249,146.8686,147.189,22564.0
2024-11-01 11:00:00,151.68,151.82,151.6,151.78,23517.0,147.2569,147.3929,147.1793,147.354,23517.0
2024-11-01 11:05:00,151.8,151.81,151.36,151.41,21397.0,147.3734,147.3832,146.9463,146.9948,21397.0
2024-11-01 11:10:00,151.36,151.45,151.2,151.41,15268.0,146.9463,147.0337,146.7909,146.9948,15268.0
2024-11-01 11:15:00,151.39,151.6,151.31,151.59,12596.0,146.9754,147.1793,146.8977,147.1696,12596.0
2024-11-01 11:20:00,151.58,151.59,151.09,151.16,14917.0,147.1599,147.1696,146.6842,146.7521,14917.0
2024-11-01 11:25:00,151.16,151.31,151.04,151.24,19171.0,146.7521,146.8977,146.6356,146.8298,19171.0
2024-11-01 11:30:00,151.25,151.42,151.12,151.17,11262.0,146.8395,147.0045,146.7133,146.7618,11262.0
2024-11-01 11:35:00,151.17,151.33,151.08,151.23,9176.0,146.7618,146.9172,146.6744,146.8201,9176.0
2024-11-01 11:40:00,151.24,151.24,151.02,151.15,5020.0,146.8298,146.8298,146.6162,146.7424,5020.0
2024-11-01 11:45:00,151.15,151.16,151.01,151.07,4459.0,146.7424,146.7521,146.6065,146.6647,4459.0
2024-11-01 11:50:00,151.03,151.06,150.85,151.02,5352.0,146.6259,146.655,146.4511,146.6162,5352.0
2024-11-01 11:55:00,151.01,151.02,150.79,150.79,6138.0,146.6065,146.6162,146.3929,146.3929,6138.0
2024-11-01 12:00:00,150.87,151.03,150.81,150.97,9488.0,146.4706,146.6259,146.4123,146.5677,9488.0
2024-11-01 12:05:00,150.98,151.19,150.95,151.19,13136.0,146.5774,146.7812,146.5482,146.7812,13136.0
2024-11-01 12:10:00,151.19,151.22,151.06,151.1,5161.0,146.7812,146.8104,146.655,146.6939,5161.0
2024-11-01 12:15:00,151.06,151.1,150.94,150.97,7592.0,146.655,146.6939,146.5385,146.5677,7592.0
2024-11-01 12:20:00,150.99,151.02,150.88,150.99,11391.0,146.5871,146.6162,146.4803,146.5871,11391.0
2024-11-01 12:25:00,150.97,151.04,150.82,150.82,15318.0,146.5677,146.6356,146.422,146.422,15318.0
2024-11-01 12:30:00,150.86,150.95,150.82,150.9,14575.0,146.4609,146.5482,146.422,146.4997,14575.0
2024-11-01 12:35:00,150.85,150.93,150.77,150.83,6059.0,146.4511,146.5288,146.3735,146.4317,6059.0
2024-11-01 12:40:00,150.79,150.83,150.5,150.56,8118.0,146.3929,146.4317,146.1114,146.1696,8118.0
2024-11-01 12:45:00,150.53,150.58,150.47,150.56,11246.0,146.1405,146.189,146.0822,146.1696,11246.0
2024-11-01 12:50:00,150.54,150.61,150.44,150.56,16517.0,146.1502,146.2181,146.0531,146.1696,16517.0
2024-11-01 12:55:00,150.56,150.62,150.32,150.45,8798.0,146.1696,146.2279,145.9366,146.0628,8798.0
2024-11-01 13:00:00,150.49,150.63,150.42,150.63,4641.0,146.1016,146.2376,146.0337,146.2376,4641.0
2024-11-01 13:05:00,150.6,150.7,150.5,150.53,10071.0,146.2084,146.3055,146.1114,146.1405,10071.0
2024-11-01 13:10:00,150.51,150.69,150.47,150.67,8902.0,146.1211,146.2958,146.0822,146.2764,8902.0
2024-11-01 13:15:00,150.68,150.96,150.67,150.92,17227.0,146.2861,146.5579,146.2764,146.5191,17227.0
2024-11-01 13:20:00,150.92,151.26,150.9,151.2,8323.0,146.5191,146.8492,146.4997,146.7909,8323.0
2024-11-01 13:25:00,151.17,151.17,150.98,151.13,8949.0,146.7618,146.7618,146.5774,146.723,8949.0
2024-11-01 13:30:00,151.09,151.14,150.74,150.77,13435.0,146.6842,146.7327,146.3444,146.3735,13435.0
2024-11-01 13:35:00,150.81,150.85,150.46,150.49,21953.0,146.4123,146.4511,146.0725,146.1016,21953.0
2024-11-01 13:40:00,150.45,150.51,150.32,150.32,13426.0,146.0628,146.1211,145.9366,145.9366,13426.0
2024-11-01 13:45:00,150.32,150.49,150.3,150.3,19206.0,145.9366,146.1016,145.9172,145.9172,19206.0
2024-11-01 13:50:00,150.36,150.7,150.33,150.65,15238.0,145.9754,146.3055,145.9463,146.257,15238.0
2024-11-01 13:55:00,150.68,150.68,150.47,150.49,4809.0,146.2861,146.2861,146.0822,146.1016,4809.0
2024-11-01 14:00:00,150.5,150.59,150.45,150.59,9047.0,146.1114,146.1987,146.0628,146.1987,9047.0
2024-11-01 14:05:00,150.59,150.59,150.27,150.31,8757.0,146.1987,146.1987,145.8881,145.9269,8757.0
2024-11-01 14:10:00,150.32,150.43,150.29,150.4,5786.0,145.9366,146.0434,145.9075,146.0143,5786.0
2024-11-01 14:15:00,150.39,150.43,150.29,150.36,6221.0,146.0046,146.0434,145.9075,145.9754,6221.0
2024-11-01 14:20:00,150.37,150.51,150.27,150.5,11201.0,145.9851,146.1211,145.8881,146.1114,11201.0
2024-11-01 14:25:00,150.54,150.64,150.41,150.63,4813.0,146.1502,146.2473,146.024,146.2376,4813.0
2024-11-01 14:30:00,150.62,150.73,150.5,150.68,10734.0,146.2279,146.3346,146.1114,146.2861,10734.0
2024-11-01 14:35:00,150.68,150.87,150.67,150.87,6358.0,146.2861,146.4706,146.2764,146.4706,6358.0
2024-11-01 14:40:00,150.88,150.91,150.74,150.77,5490.0,146.4803,146.5094,146.3444,146.3735,5490.0
2024-11-01 14:45:00,150.75,150.85,150.75,150.82,5375.0,146.3541,146.4511,146.3541,146.422,5375.0
2024-11-01 14:50:00,150.84,150.96,150.81,150.93,9718.0,146.4414,146.5579,146.4123,146.5288,9718.0
2024-11-01 14:55:00,150.93,150.97,150.83,150.87,8196.0,146.5288,146.5677,146.4317,146.4706,8196.0
2024-11-01 15:00:00,150.85,150.87,150.79,150.83,5171.0,146.4511,146.4706,146.3929,146.4317,5171.0
2024-11-01 15:05:00,150.83,151.0,150.82,150.95,12957.0,146.4317,146.5968,146.422,146.5482,12957.0
2024-11-01 15:10:00,150.94,151.02,150.89,151.01,16113.0,146.5385,146.6162,146.49,146.6065,16113.0
2024-11-01 15:15:00,150.99,151.02,150.87,150.99,11108.0,146.5871,146.6162,146.4706,146.5871,11108.0
2024-11-01 15:20:00,151.01,151.03,150.83,150.87,15637.0,146.6065,146.6259,146.4317,146.4706,15637.0
2024-11-01 15:25:00,150.84,150.86,150.7,150.7,9941.0,146.4414,146.4609,146.3055,146.3055,9941.0
2024-11-01 15:30:00,150.7,150.87,150.59,150.87,9469.0,146.3055,146.4706,146.1987,146.4706,9469.0
2024-11-01 15:35:00,150.86,150.92,150.76,150.83,14162.0,146.4609,146.5191,146.3638,146.4317,14162.0
2024-11-01 15:40:00,150.78,151.05,150.77,150.96,16477.0,146.3832,146.6453,146.3735,146.5579,16477.0
2024-11-01 15:45:00,150.94,151.04,150.82,150.87,14357.0,146.5385,146.6356,146.422,146.4706,14357.0
2024-11-01 15:50:00,150.82,150.86,150.61,150.86,37464.0,146.422,146.4609,146.2181,146.4609,37464.0
2024-11-01 15:55:00,150.87,151.08,150.58,150.8,182586.0,146.4706,146.6744,146.189,146.4026,182586.0
2024-11-04 09:30:00,150.46,150.8,149.8,150.69,120404.0,146.0725,146.4026,145.4318,146.2958,120404.0
2024-11-04 09:35:00,150.69,151.53,150.5,151.53,37933.0,146.2958,147.1113,146.1114,147.1113,37933.0
2024-11-04 09:40:00,151.47,152.23,151.43,152.12,65956.0,147.0531,147.7909,147.0142,147.6841,65956.0
2024-11-04 09:45:00,152.05,152.19,151.69,151.77,23452.0,147.6162,147.7521,147.2667,147.3443,23452.0
2024-11-04 09:50:00,151.76,152.65,151.55,152.51,32589.0,147.3346,148.1987,147.1307,148.0627,32589.0
2024-11-04 09:55:00,152.53,152.69,151.94,152.19,44938.0,148.0822,148.2375,147.5094,147.7521,44938.0
2024-11-04 10:00:00,152.17,152.28,151.94,152.07,32379.0,147.7327,147.8395,147.5094,147.6356,32379.0
2024-11-04 10:05:00,152.03,152.35,152.03,152.31,31358.0,147.5967,147.9074,147.5967,147.8686,31358.0
2024-11-04 10:10:00,152.29,152.42,152.13,152.36,17983.0,147.8492,147.9754,147.6938,147.9171,17983.0
2024-11-04 10:15:00,152.36,152.49,152.3,152.44,12773.0,147.9171,148.0433,147.8589,147.9948,12773.0
2024-11-04 10:20:00,152.41,152.48,152.07,152.28,22661.0,147.9657,148.0336,147.6356,147.8395,22661.0
2024-11-04 10:25:00,152.3,152.49,152.05,152.07,11898.0,147.8589,148.0433,147.6162,147.6356,11898.0
2024-11-04 10:30:00,152.11,152.25,151.76,152.0,16628.0,147.6744,147.8103,147.3346,147.5676,16628.0
2024-11-04 10:35:00,151.97,152.04,151.75,151.9,89291.0,147.5385,147.6064,147.3249,147.4705,89291.0
2024-11-04 10:40:00,151.9,151.98,151.7,151.97,20853.0,147.4705,147.5482,147.2764,147.5385,20853.0
2024-11-04 10:45:00,151.97,151.97,151.69,151.79,9736.0,147.5385,147.5385,147.2667,147.3637,9736.0
2024-11-04 10:50:00,151.78,151.79,151.65,151.73,14377.0,147.354,147.3637,147.2278,147.3055,14377.0
2024-11-04 10:55:00,151.73,151.76,151.53,151.76,12732.0,147.3055,147.3346,147.1113,147.3346,12732.0
2024-11-04 11:00:00,151.77,151.77,151.27,151.37,21107.0,147.3443,147.3443,146.8589,146.956,21107.0
2024-11-04 11:05:00,151.36,151.4,151.19,151.3,14050.0,146.9463,146.9851,146.7812,146.888,14050.0
2024-11-04 11:10:00,151.31,151.54,151.29,151.34,17795.0,146.8977,147.121,146.8783,146.9269,17795.0
2024-11-04 11:15:00,151.32,151.4,151.2,151.23,23724.0,146.9074,146.9851,146.7909,146.8201,23724.0
2024-11-04 11:20:00,151.19,151.35,151.16,151.26,10823.0,146.7812,146.9366,146.7521,146.8492,10823.0
2024-11-04 11:25:00,151.28,151.29,151.07,151.21,9976.0,146.8686,146.8783,146.6647,146.8007,9976.0
2024-11-04 11:30:00,151.21,151.21,150.88,150.89,15978.0,146.8007,146.8007,146.4803,146.49,15978.0
2024-11-04 11:35:00,150.85,150.86,150.64,150.72,12727.0,146.4511,146.4609,146.2473,146.3249,12727.0
2024-11-04 11:40:00,150.69,150.75,150.45,150.51,12562.0,146.2958,146.3541,146.0628,146.1211,12562.0
2024-11-04 11:45:00,150.5,150.5,150.19,150.2,11824.0,146.1114,146.1114,145.8104,145.8201,11824.0
2024-11-04 11:50:00,150.23,150.35,150.19,150.33,9655.0,145.8492,145.9657,145.8104,145.9463,9655.0
2024-11-04 11:55:00,150.3,150.32,150.11,150.17,9797.0,145.9172,145.9366,145.7327,145.791,9797.0
2024-11-04 12:00:00,150.17,150.39,150.06,150.23,7604.0,145.791,146.0046,145.6842,145.8492,7604.0
2024-11-04 12:05:00,150.21,150.26,149.93,149.98,22830.0,145.8298,145.8784,145.558,145.6065,22830.0
2024-11-04 12:10:00,149.97,150.29,149.93,150.27,20181.0,145.5968,145.9075,145.558,145.8881,20181.0
2024-11-04 12:15:00,150.24,150.34,150.2,150.22,7858.0,145.8589,145.956,145.8201,145.8395,7858.0
2024-11-04 12:20:00,150.28,150.59,150.24,150.59,39343.0,145.8978,146.1987,145.8589,146.1987,39343.0
2024-11-04 12:25:00,150.59,150.87,150.56,150.69,10957.0,146.1987,146.4706,146.1696,146.2958,10957.0
2024-11-04 12:30:00,150.68,150.74,150.61,150.67,12194.0,146.2861,146.3444,146.2181,146.2764,12194.0
2024-11-04 12:35:00,150.7,150.83,150.69,150.75,7552.0,146.3055,146.4317,146.2958,146.3541,7552.0
2024-11-04 12:40:00,150.78,150.78,150.65,150.75,4273.0,146.3832,146.3832,146.257,146.3541,4273.0
2024-11-04 12:45:00,150.75,150.82,150.61,150.82,21469.0,146.3541,146.422,146.2181,146.422,21469.0
2024-11-04 12:50:00,150.84,150.87,150.7,150.77,11320.0,146.4414,146.4706,146.3055,146.3735,11320.0
2024-11-04 12:55:00,150.73,150.81,150.72,150.72,5947.0,146.3346,146.4123,146.3249,146.3249,5947.0
2024-11-04 13:00:00,150.7,150.71,150.42,150.45,6441.0,146.3055,146.3152,146.0337,146.0628,6441.0
2024-11-04 13:05:00,150.41,150.52,150.09,150.2,7966.0,146.024,146.1308,145.7133,145.8201,7966.0
2024-11-04 13:10:00,150.25,150.67,150.24,150.5,11207.0,145.8686,146.2764,145.8589,146.1114,11207.0
2024-11-04 13:15:00,150.55,150.64,150.54,150.6,13833.0,146.1599,146.2473,146.1502,146.2084,13833.0
2024-11-04 13:20:00,150.6,150.6,150.49,150.53,8482.0,146.2084,146.2084,146.1016,146.1405,8482.0
2024-11-04 13:25:00,150.59,150.74,150.57,150.58,15827.0,146.1987,146.3444,146.1793,146.189,15827.0
2024-11-04 13:30:00,150.57,150.66,150.5,150.56,9403.0,146.1793,146.2667,146.1114,146.1696,9403.0
2024-11-04 13:35:00,150.57,150.62,150.55,150.62,6318.0,146.1793,146.2279,146.1599,146.2279,6318.0
2024-11-04 13:40:00,150.6,150.77,150.6,150.65,17254.0,146.2084,146.3735,146.2084,146.257,17254.0
2024-11-04 13:45:00,150.65,150.72,150.64,150.64,6430.0,146.257,146.3249,146.2473,146.2473,6430.0
2024-11-04 13:50:00,150.67,150.69,150.44,150.59,41326.0,146.2764,146.2958,146.0531,146.1987,41326.0
2024-11-04 13:55:00,150.56,150.71,150.53,150.68,7046.0,146.1696,146.3152,146.1405,146.2861,7046.0
2024-11-04 14:00:00,150.7,150.71,150.47,150.47,18190.0,146.3055,146.3152,146.0822,146.0822,18190.0
2024-11-04 14:05:00,150.48,150.54,150.37,150.48,7168.0,146.0919,146.1502,145.9851,146.0919,7168.0
2024-11-04 14:10:00,150.47,150.54,150.42,150.53,6768.0,146.0822,146.1502,146.0337,146.1405,6768.0
2024-11-04 14:15:00,150.56,150.56,150.4,150.52,9157.0,146.1696,146.1696,146.0143,146.1308,9157.0
2024-11-04 14:20:00,150.48,150.53,150.46,150.48,6398.0,146.0919,146.1405,146.0725,146.0919,6398.0
2024-11-04 14:25:00,150.49,150.57,150.42,150.42,6849.0,146.1016,146.1793,146.0337,146.0337,6849.0
2024-11-04 14:30:00,150.37,150.6,150.35,150.55,8742.0,145.9851,146.2084,145.9657,146.1599,8742.0
2024-11-04 14:35:00,150.57,150.58,150.45,150.58,4591.0,146.1793,146.189,146.0628,146.189,4591.0
2024-11-04 14:40:00,150.58,150.75,150.58,150.7,7929.0,146.189,146.3541,146.189,146.3055,7929.0
2024-11-04 14:45:00,150.7,150.85,150.69,150.85,11652.0,146.3055,146.4511,146.2958,146.4511,11652.0
2024-11-04 14:50:00,150.84,150.93,150.83,150.9,9029.0,146.4414,146.5288,146.4317,146.4997,9029.0
2024-11-04 14:55:00,150.91,150.93,150.81,150.81,9179.0,146.5094,146.5288,146.4123,146.4123,9179.0
2024-11-04 15:00:00,150.79,150.87,150.75,150.75,11593.0,146.3929,146.4706,146.3541,146.3541,11593.0
2024-11-04 15:05:00,150.79,150.79,150.6,150.63,13291.0,146.3929,146.3929,146.2084,146.2376,13291.0
2024-11-04 15:10:00,150.64,150.64,150.38,150.38,12833.0,146.2473,146.2473,145.9949,145.9949,12833.0
2024-11-04 15:15:00,150.35,150.53,150.33,150.48,12161.0,145.9657,146.1405,145.9463,146.0919,12161.0
2024-11-04 15:20:00,150.48,150.48,150.33,150.41,10563.0,146.0919,146.0919,145.9463,146.024,10563.0
2024-11-04 15:25:00,150.41,150.46,150.38,150.39,11355.0,146.024,146.0725,145.9949,146.0046,11355.0
2024-11-04 15:30:00,150.37,150.44,150.28,150.41,21420.0,145.9851,146.0531,145.8978,146.024,21420.0
2024-11-04 15:35:00,150.41,150.41,150.22,150.32,17423.0,146.024,146.024,145.8395,145.9366,17423.0
2024-11-04 15:40:00,150.31,150.61,150.3,150.47,19845.0,145.9269,146.2181,145.9172,146.0822,19845.0
2024-11-04 15:45:00,150.49,150.69,150.48,150.53,21979.0,146.1016,146.2958,146.0919,146.1405,21979.0
2024-11-04 15:50:00,150.54,150.54,150.3,150.41,36759.0,146.1502,146.1502,145.9172,146.024,36759.0
2024-11-04 15:55:00,150.39,150.39,149.94,149.99,209595.0,146.0046,146.0046,145.5677,145.6162,209595.0
2024-11-05 09:30:00,150.01,150.72,149.52,150.44,42420.0,145.6356,146.3249,145.1599,146.0531,42420.0
2024-11-05 09:35:00,150.44,150.48,149.85,150.29,24990.0,146.0531,146.0919,145.4803,145.9075,24990.0
2024-11-05 09:40:00,150.33,150.69,150.22,150.56,9608.0,145.9463,146.2958,145.8395,146.1696,9608.0
2024-11-05 09:45:00,150.61,150.97,150.41,150.88,22232.0,146.2181,146.5677,146.024,146.4803,22232.0
2024-11-05 09:50:00,150.87,150.87,150.44,150.62,14141.0,146.4706,146.4706,146.0531,146.2279,14141.0
2024-11-05 09:55:00,150.62,151.01,150.57,150.9,12682.0,146.2279,146.6065,146.1793,146.4997,12682.0
2024-11-05 10:00:00,150.99,151.09,150.84,150.99,20483.0,146.5871,146.6842,146.4414,146.5871,20483.0
2024-11-05 10:05:00,150.96,151.06,150.72,150.84,19238.0,146.5579,146.655,146.3249,146.4414,19238.0
2024-11-05 10:10:00,150.84,150.86,150.52,150.71,9871.0,146.4414,146.4609,146.1308,146.3152,9871.0
2024-11-05 10:15:00,150.74,150.75,150.57,150.65,13128.0,146.3444,146.3541,146.1793,146.257,13128.0
2024-11-05 10:20:00,150.61,151.04,150.55,151.0,33429.0,146.2181,146.6356,146.1599,146.5968,33429.0
2024-11-05 10:25:00,151.0,151.1,150.8,150.88,9025.0,146.5968,146.6939,146.4026,146.4803,9025.0
2024-11-05 10:30:00,150.91,151.12,150.88,151.09,25523.0,146.5094,146.7133,146.4803,146.6842,25523.0
2024-11-05 10:35:00,151.09,151.4,151.09,151.26,13733.0,146.6842,146.9851,146.6842,146.8492,13733.0
2024-11-05 10:40:00,151.26,151.45,151.2,151.43,9404.0,146.8492,147.0337,146.7909,147.0142,9404.0
2024-11-05 10:45:00,151.44,151.47,151.24,151.33,13861.0,147.0239,147.0531,146.8298,146.9172,13861.0
2024-11-05 10:50:00,151.35,151.35,150.94,150.98,20945.0,146.9366,146.9366,146.5385,146.5774,20945.0
2024-11-05 10:55:00,150.97,151.11,150.96,150.99,14284.0,146.5677,146.7036,146.5579,146.5871,14284.0
2024-11-05 11:00:00,150.96,151.14,150.91,151.11,16361.0,146.5579,146.7327,146.5094,146.7036,16361.0
2024-11-05 11:05:00,151.13,151.33,151.13,151.22,17694.0,146.723,146.9172,146.723,146.8104,17694.0
2024-11-05 11:10:00,151.15,151.22,151.0,151.05,10540.0,146.7424,146.8104,146.5968,146.6453,10540.0
2024-11-05 11:15:00,151.0,151.1,150.85,150.9,11584.0,146.5968,146.6939,146.4511,146.4997,11584.0
2024-11-05 11:20:00,150.91,151.01,150.89,150.98,6672.0,146.5094,146.6065,146.49,146.5774,6672.0
2024-11-05 11:25:00,150.99,150.99,150.7,150.73,11476.0,146.5871,146.5871,146.3055,146.3346,11476.0
2024-11-05 11:30:00,150.75,150.9,150.71,150.89,12611.0,146.3541,146.4997,146.3152,146.49,12611.0
2024-11-05 11:35:00,150.88,150.95,150.7,150.89,37097.0,146.4803,146.5482,146.3055,146.49,37097.0
2024-11-05 11:40:00,150.93,151.04,150.83,150.88,7766.0,146.5288,146.6356,146.4317,146.4803,7766.0
2024-11-05 11:45:00,150.88,151.18,150.88,151.14,19473.0,146.4803,146.7715,146.4803,146.7327,19473.0
2024-11-05 11:50:00,151.15,151.15,150.9,150.94,7409.0,146.7424,146.7424,146.4997,146.5385,7409.0
2024-11-05 11:55:00,150.94,151.01,150.82,150.94,7011.0,146.5385,146.6065,146.422,146.5385,7011.0
2024-11-05 12:00:00,150.98,151.02,150.65,150.67,5802.0,146.5774,146.6162,146.257,146.2764,5802.0
2024-11-05 12:05:00,150.67,150.8,150.61,150.76,4002.0,146.2764,146.4026,146.2181,146.3638,4002.0
2024-11-05 12:10:00,150.77,151.35,150.74,151.35,17748.0,146.3735,146.9366,146.3444,146.9366,17748.0
2024-11-05 12:15:00,151.35,151.43,151.29,151.35,14826.0,146.9366,147.0142,146.8783,146.9366,14826.0
2024-11-05 12:20:00,151.35,151.49,151.27,151.44,9457.0,146.9366,147.0725,146.8589,147.0239,9457.0
2024-11-05 12:25:00,151.45,151.49,151.36,151.39,15374.0,147.0337,147.0725,146.9463,146.9754,15374.0
2024-11-05 12:30:00,151.39,151.45,151.27,151.31,17200.0,146.9754,147.0337,146.8589,146.8977,17200.0
2024-11-05 12:35:00,151.32,151.6,151.3,151.59,18948.0,146.9074,147.1793,146.888,147.1696,18948.0
2024-11-05 12:40:00,151.59,151.6,151.39,151.5,14554.0,147.1696,147.1793,146.9754,147.0822,14554.0
2024-11-05 12:45:00,151.53,151.65,151.41,151.62,22055.0,147.1113,147.2278,146.9948,147.1987,22055.0
2024-11-05 12:50:00,151.62,151.76,151.58,151.72,11811.0,147.1987,147.3346,147.1599,147.2958,11811.0
2024-11-05 12:55:00,151.72,151.83,151.52,151.52,15240.0,147.2958,147.4026,147.1016,147.1016,15240.0
2024-11-05 13:00:00,151.48,151.6,151.48,151.59,11448.0,147.0628,147.1793,147.0628,147.1696,11448.0
2024-11-05 13:05:00,151.61,151.63,151.36,151.36,8892.0,147.189,147.2084,146.9463,146.9463,8892.0
2024-11-05 13:10:00,151.35,151.4,151.31,151.34,18161.0,146.9366,146.9851,146.8977,146.9269,18161.0
2024-11-05 13:15:00,151.34,151.42,151.2,151.2,17391.0,146.9269,147.0045,146.7909,146.7909,17391.0
2024-11-05 13:20:00,151.17,151.23,151.1,151.13,8414.0,146.7618,146.8201,146.6939,146.723,8414.0
2024-11-05 13:25:00,151.11,151.31,151.09,151.31,12372.0,146.7036,146.8977,146.6842,146.8977,12372.0
2024-11-05 13:30:00,151.3,151.3,151.05,151.08,16796.0,146.888,146.888,146.6453,146.6744,16796.0
2024-11-05 13:35:00,151.06,151.14,150.94,151.14,16072.0,146.655,146.7327,146.5385,146.7327,16072.0
2024-11-05 13:40:00,151.21,151.22,151.0,151.18,25116.0,146.8007,146.8104,146.5968,146.7715,25116.0
2024-11-05 13:45:00,151.18,151.18,150.92,150.94,7756.0,146.7715,146.7715,146.5191,146.5385,7756.0
2024-11-05 13:50:00,150.93,151.14,150.93,151.14,24364.0,146.5288,146.7327,146.5288,146.7327,24364.0
2024-11-05 13:55:00,151.14,151.14,150.86,150.99,12388.0,146.7327,146.7327,146.4609,146.5871,12388.0
2024-11-05 14:00:00,150.98,151.0,150.82,150.85,6622.0,146.5774,146.5968,146.422,146.4511,6622.0
2024-11-05 14:05:00,150.82,150.93,150.75,150.89,6708.0,146.422,146.5288,146.3541,146.49,6708.0
2024-11-05 14:10:00,150.9,150.94,150.77,150.77,7442.0,146.4997,146.5385,146.3735,146.3735,7442.0
2024-11-05 14:15:00,150.77,150.91,150.77,150.86,10048.0,146.3735,146.5094,146.3735,146.4609,10048.0
2024-11-05 14:20:00,150.83,150.85,150.77,150.8,7134.0,146.4317,146.4511,146.3735,146.4026,7134.0
2024-11-05 14:25:00,150.77,150.81,150.74,150.74,9494.0,146.3735,146.4123,146.3444,146.3444,9494.0
2024-11-05 14:30:00,150.74,150.8,150.69,150.76,9183.0,146.3444,146.4026,146.2958,146.3638,9183.0
2024-11-05 14:35:00,150.78,150.79,150.65,150.65,6863.0,146.3832,146.3929,146.257,146.257,6863.0
2024-11-05 14:40:00,150.67,150.71,150.54,150.57,8311.0,146.2764,146.3152,146.1502,146.1793,8311.0
2024-11-05 14:45:00,150.58,150.63,150.49,150.49,7823.0,146.189,146.2376,146.1016,146.1016,7823.0
2024-11-05 14:50:00,150.47,150.49,150.32,150.34,10872.0,146.0822,146.1016,145.9366,145.956,10872.0
2024-11-05 14:55:00,150.33,150.45,150.24,150.41,28158.0,145.9463,146.0628,145.8589,146.024,28158.0
2024-11-05 15:00:00,150.41,150.69,150.36,150.66,17693.0,146.024,146.2958,145.9754,146.2667,17693.0
2024-11-05 15:05:00,150.66,150.89,150.66,150.85,21183.0,146.2667,146.49,146.2667,146.4511,21183.0
2024-11-05 15:10:00,150.82,150.85,150.62,150.75,42417.0,146.422,146.4511,146.2279,146.3541,42417.0
2024-11-05 15:15:00,150.74,150.77,150.69,150.72,11156.0,146.3444,146.3735,146.2958,146.3249,11156.0
2024-11-05 15:20:00,150.74,150.76,150.65,150.73,14430.0,146.3444,146.3638,146.257,146.3346,14430.0
2024-11-05 15:25:00,150.74,150.74,150.55,150.71,16021.0,146.3444,146.3444,146.1599,146.3152,16021.0
2024-11-05 15:30:00,150.7,150.73,150.59,150.71,16849.0,146.3055,146.3346,146.1987,146.3152,16849.0
2024-11-05 15:35:00,150.69,150.82,150.64,150.73,18767.0,146.2958,146.422,146.2473,146.3346,18767.0
2024-11-05 15:40:00,150.72,150.72,150.54,150.66,22272.0,146.3249,146.3249,146.1502,146.2667,22272.0
2024-11-05 15:45:00,150.65,150.94,150.57,150.94,41295.0,146.257,146.5385,146.1793,146.5385,41295.0
2024-11-05 15:50:00,150.94,151.05,150.76,151.05,27937.0,146.5385,146.6453,146.3638,146.6453,27937.0
2024-11-05 15:55:00,151.08,151.15,150.99,151.06,136807.0,146.6744,146.7424,146.5871,146.655,136807.0
2024-11-06 09:30:00,151.7,151.7,148.65,149.07,195454.0,147.2764,147.2764,144.3153,144.7231,195454.0
2024-11-06 09:35:00,149.18,150.0,148.87,149.46,92036.0,144.8298,145.6259,144.5289,145.1017,92036.0
2024-11-06 09:40:00,149.46,149.58,147.9,147.95,102442.0,145.1017,145.2182,143.5872,143.6357,102442.0
2024-11-06 09:45:00,148.02,148.29,147.39,147.81,144129.0,143.7037,143.9658,143.092,143.4998,144129.0
2024-11-06 09:50:00,147.93,148.06,147.17,147.24,105226.0,143.6163,143.7425,142.8785,142.9464,105226.0
2024-11-06 09:55:00,147.24,147.76,146.94,147.22,213673.0,142.9464,143.4513,142.6552,142.927,213673.0
2024-11-06 10:00:00,147.22,147.79,147.01,147.28,101332.0,142.927,143.4804,142.7231,142.9853,101332.0
2024-11-06 10:05:00,147.2,148.22,146.96,148.22,53036.0,142.9076,143.8978,142.6746,143.8978,53036.0
2024-11-06 10:10:00,148.22,148.59,148.03,148.12,30555.0,143.8978,144.2571,143.7134,143.8008,30555.0
2024-11-06 10:15:00,148.11,148.24,147.66,147.96,39283.0,143.791,143.9173,143.3542,143.6454,39283.0
2024-11-06 10:20:00,147.96,148.11,147.62,147.92,35742.0,143.6454,143.791,143.3153,143.6066,35742.0
2024-11-06 10:25:00,147.92,147.92,147.42,147.42,27451.0,143.6066,143.6066,143.1212,143.1212,27451.0
2024-11-06 10:30:00,147.4,147.48,146.54,146.84,53047.0,143.1018,143.1794,142.2668,142.5581,53047.0
2024-11-06 10:35:00,146.72,147.25,146.55,146.6,71832.0,142.4416,142.9561,142.2765,142.3251,71832.0
2024-11-06 10:40:00,146.6,146.93,146.44,146.65,52737.0,142.3251,142.6455,142.1697,142.3736,52737.0
2024-11-06 10:45:00,146.67,147.13,146.63,146.88,39134.0,142.393,142.8396,142.3542,142.5969,39134.0
2024-11-06 10:50:00,146.87,146.92,146.32,146.37,25584.0,142.5872,142.6358,142.0532,142.1018,25584.0
2024-11-06 10:55:00,146.37,146.64,146.05,146.27,59353.0,142.1018,142.3639,141.7911,142.0047,59353.0
2024-11-06 11:00:00,146.28,146.36,145.95,146.3,82035.0,142.0144,142.0921,141.694,142.0338,82035.0
2024-11-06 11:05:00,146.28,146.95,146.27,146.89,44685.0,142.0144,142.6649,142.0047,142.6066,44685.0
2024-11-06 11:10:00,146.88,147.32,146.73,147.11,103285.0,142.5969,143.0241,142.4513,142.8202,103285.0
2024-11-06 11:15:00,147.08,148.17,147.02,148.0,75972.0,142.7911,143.8493,142.7328,143.6843,75972.0
2024-11-06 11:20:00,148.0,148.5,147.77,148.5,30584.0,143.6843,144.1697,143.461,144.1697,30584.0
2024-11-06 11:25:00,148.43,148.52,148.15,148.18,24486.0,144.1017,144.1891,143.8299,143.859,24486.0
2024-11-06 11:30:00,148.12,148.28,147.9,148.24,32927.0,143.8008,143.9561,143.5872,143.9173,32927.0
2024-11-06 11:35:00,148.24,148.28,148.01,148.23,8469.0,143.9173,143.9561,143.694,143.9075,8469.0
2024-11-06 11:40:00,148.31,148.37,148.06,148.27,27974.0,143.9852,144.0435,143.7425,143.9464,27974.0
2024-11-06 11:45:00,148.29,148.58,148.28,148.56,17877.0,143.9658,144.2473,143.9561,144.2279,17877.0
2024-11-06 11:50:00,148.61,148.75,148.47,148.72,26163.0,144.2765,144.4124,144.1406,144.3833,26163.0
2024-11-06 11:55:00,148.69,148.8,148.57,148.6,24419.0,144.3541,144.4609,144.2376,144.2668,24419.0
2024-11-06 12:00:00,148.63,148.63,147.8,147.8,16746.0,144.2959,144.2959,143.4901,143.4901,16746.0
2024-11-06 12:05:00,147.86,147.86,147.5,147.7,13342.0,143.5483,143.5483,143.1988,143.393,13342.0
2024-11-06 12:10:00,147.71,148.02,147.68,148.0,21760.0,143.4027,143.7037,143.3736,143.6843,21760.0
2024-11-06 12:15:00,147.97,148.04,147.42,147.42,19603.0,143.6551,143.7231,143.1212,143.1212,19603.0
2024-11-06 12:20:00,147.4,147.5,147.36,147.48,9579.0,143.1018,143.1988,143.0629,143.1794,9579.0
2024-11-06 12:25:00,147.42,147.58,147.17,147.17,52604.0,143.1212,143.2765,142.8785,142.8785,52604.0
2024-11-06 12:30:00,147.17,147.17,146.4,146.48,69287.0,142.8785,142.8785,142.1309,142.2086,69287.0
2024-11-06 12:35:00,146.52,146.72,146.37,146.57,85268.0,142.2474,142.4416,142.1018,142.296,85268.0
2024-11-06 12:40:00,146.62,146.62,146.05,146.19,88270.0,142.3445,142.3445,141.7911,141.927,88270.0
2024-11-06 12:45:00,146.2,146.25,145.36,145.55,145330.0,141.9367,141.9853,141.1212,141.3057,145330.0
2024-11-06 12:50:00,145.55,145.77,145.24,145.47,85729.0,141.3057,141.5193,141.0047,141.228,85729.0
2024-11-06 12:55:00,145.47,145.9,145.42,145.76,53490.0,141.228,141.6455,141.1795,141.5096,53490.0
2024-11-06 13:00:00,145.75,145.97,145.61,145.81,23327.0,141.4999,141.7135,141.364,141.5581,23327.0
2024-11-06 13:05:00,145.82,145.87,145.39,145.42,24187.0,141.5678,141.6164,141.1504,141.1795,24187.0
2024-11-06 13:10:00,145.37,145.5,145.27,145.33,30088.0,141.1309,141.2572,141.0339,141.0921,30088.0
2024-11-06 13:15:00,145.32,145.82,145.28,145.75,66392.0,141.0824,141.5678,141.0436,141.4999,66392.0
2024-11-06 13:20:00,145.75,145.8,145.08,145.62,41827.0,141.4999,141.5484,140.8494,141.3737,41827.0
2024-11-06 13:25:00,145.56,145.88,145.41,145.88,27194.0,141.3154,141.6261,141.1698,141.6261,27194.0
2024-11-06 13:30:00,145.9,145.94,145.6,145.74,41028.0,141.6455,141.6843,141.3542,141.4902,41028.0
2024-11-06 13:35:00,145.72,145.72,145.55,145.64,45964.0,141.4707,141.4707,141.3057,141.3931,45964.0
2024-11-06 13:40:00,145.66,145.92,145.62,145.91,20654.0,141.4125,141.6649,141.3737,141.6552,20654.0
2024-11-06 13:45:00,145.89,145.94,145.67,145.7,18790.0,141.6358,141.6843,141.4222,141.4513,18790.0
2024-11-06 13:50:00,145.7,146.01,145.67,145.9,23642.0,141.4513,141.7523,141.4222,141.6455,23642.0
2024-11-06 13:55:00,145.87,145.9,145.43,145.69,40979.0,141.6164,141.6455,141.1892,141.4416,40979.0
2024-11-06 14:00:00,145.69,145.8,145.52,145.58,100101.0,141.4416,141.5484,141.2766,141.3348,100101.0
2024-11-06 14:05:00,145.55,145.61,145.42,145.47,22225.0,141.3057,141.364,141.1795,141.228,22225.0
2024-11-06 14:10:00,145.46,145.75,145.46,145.61,53113.0,141.2183,141.4999,141.2183,141.364,53113.0
2024-11-06 14:15:00,145.61,145.66,145.44,145.48,32696.0,141.364,141.4125,141.1989,141.2377,32696.0
2024-11-06 14:20:00,145.46,145.67,145.44,145.66,25541.0,141.2183,141.4222,141.1989,141.4125,25541.0
2024-11-06 14:25:00,145.65,145.9,145.63,145.8,38334.0,141.4028,141.6455,141.3834,141.5484,38334.0
2024-11-06 14:30:00,145.79,145.84,145.71,145.76,20907.0,141.5387,141.5872,141.461,141.5096,20907.0
2024-11-06 14:35:00,145.75,145.78,145.51,145.55,23272.0,141.4999,141.529,141.2669,141.3057,23272.0
2024-11-06 14:40:00,145.54,145.54,145.14,145.14,39558.0,141.296,141.296,140.9077,140.9077,39558.0
2024-11-06 14:45:00,145.2,145.34,145.11,145.11,45972.0,140.9659,141.1018,140.8785,140.8785,45972.0
2024-11-06 14:50:00,145.12,145.54,145.09,145.54,39258.0,140.8882,141.296,140.8591,141.296,39258.0
2024-11-06 14:55:00,145.61,145.84,145.54,145.8,31751.0,141.364,141.5872,141.296,141.5484,31751.0
2024-11-06 15:00:00,145.79,146.12,145.79,146.02,29438.0,141.5387,141.8591,141.5387,141.762,29438.0
2024-11-06 15:05:00,145.99,146.08,145.83,145.86,21419.0,141.7329,141.8202,141.5775,141.6067,21419.0
2024-11-06 15:10:00,145.84,145.92,145.7,145.8,28687.0,141.5872,141.6649,141.4513,141.5484,28687.0
2024-11-06 15:15:00,145.79,145.86,145.72,145.8,28036.0,141.5387,141.6067,141.4707,141.5484,28036.0
2024-11-06 15:20:00,145.82,146.0,145.64,145.96,47437.0,141.5678,141.7426,141.3931,141.7037,47437.0
2024-11-06 15:25:00,145.99,146.51,145.99,146.51,37377.0,141.7329,142.2377,141.7329,142.2377,37377.0
2024-11-06 15:30:00,146.5,146.87,146.49,146.81,51063.0,142.228,142.5872,142.2183,142.529,51063.0
2024-11-06 15:35:00,146.83,147.06,146.67,146.91,94521.0,142.5484,142.7717,142.393,142.626,94521.0
2024-11-06 15:40:00,146.95,147.2,146.87,147.2,46646.0,142.6649,142.9076,142.5872,142.9076,46646.0
2024-11-06 15:45:00,147.19,147.28,147.06,147.18,35367.0,142.8979,142.9853,142.7717,142.8882,35367.0
2024-11-06 15:50:00,147.17,147.19,146.88,147.0,79087.0,142.8785,142.8979,142.5969,142.7134,79087.0
2024-11-06 15:55:00,146.99,147.48,146.93,147.3,281714.0,142.7037,143.1794,142.6455,143.0047,281714.0
2024-11-07 09:30:00,147.8,149.22,147.6,149.22,134051.0,143.4901,144.8687,143.2959,144.8687,134051.0
2024-11-07 09:35:00,149.21,149.45,148.66,148.99,50428.0,144.859,145.092,144.325,144.6454,50428.0
2024-11-07 09:40:00,149.0,149.5,148.85,149.33,54490.0,144.6551,145.1405,144.5095,144.9755,54490.0
2024-11-07 09:45:00,149.33,149.63,148.9,149.6,43299.0,144.9755,145.2667,144.558,145.2376,43299.0
2024-11-07 09:50:00,149.61,150.8,149.51,150.61,87429.0,145.2473,146.4026,145.1502,146.2181,87429.0
2024-11-07 09:55:00,150.58,150.74,150.17,150.44,55101.0,146.189,146.3444,145.791,146.0531,55101.0
2024-11-07 10:00:00,150.5,150.82,150.35,150.36,37469.0,146.1114,146.422,145.9657,145.9754,37469.0
2024-11-07 10:05:00,150.46,150.56,150.16,150.38,49047.0,146.0725,146.1696,145.7813,145.9949,49047.0
2024-11-07 10:10:00,150.34,150.63,149.55,149.61,49392.0,145.956,146.2376,145.1891,145.2473,49392.0
2024-11-07 10:15:00,149.6,149.93,149.39,149.4,40292.0,145.2376,145.558,145.0337,145.0434,40292.0
2024-11-07 10:20:00,149.38,149.58,149.37,149.47,21795.0,145.024,145.2182,145.0143,145.1114,21795.0
2024-11-07 10:25:00,149.47,150.01,149.34,149.92,28650.0,145.1114,145.6356,144.9852,145.5483,28650.0
2024-11-07 10:30:00,149.92,150.43,149.82,150.42,54582.0,145.5483,146.0434,145.4512,146.0337,54582.0
2024-11-07 10:35:00,150.36,150.63,150.21,150.49,38212.0,145.9754,146.2376,145.8298,146.1016,38212.0
2024-11-07 10:40:00,150.56,151.05,150.54,150.81,88145.0,146.1696,146.6453,146.1502,146.4123,88145.0
2024-11-07 10:45:00,150.84,150.96,150.47,150.64,32839.0,146.4414,146.5579,146.0822,146.2473,32839.0
2024-11-07 10:50:00,150.65,151.0,150.56,150.9,24756.0,146.257,146.5968,146.1696,146.4997,24756.0
2024-11-07 10:55:00,150.99,151.33,150.79,151.33,42468.0,146.5871,146.9172,146.3929,146.9172,42468.0
2024-11-07 11:00:00,151.31,151.41,151.15,151.25,65787.0,146.8977,146.9948,146.7424,146.8395,65787.0
2024-11-07 11:05:00,151.29,151.63,151.19,151.6,39378.0,146.8783,147.2084,146.7812,147.1793,39378.0
2024-11-07 11:10:00,151.5,151.5,150.82,151.09,31661.0,147.0822,147.0822,146.422,146.6842,31661.0
2024-11-07 11:15:00,151.05,151.05,150.74,150.99,20664.0,146.6453,146.6453,146.3444,146.5871,20664.0
2024-11-07 11:20:00,151.03,151.28,150.95,151.21,32889.0,146.6259,146.8686,146.5482,146.8007,32889.0
2024-11-07 11:25:00,151.17,151.17,150.9,151.01,16196.0,146.7618,146.7618,146.4997,146.6065,16196.0
2024-11-07 11:30:00,151.01,151.29,150.97,151.29,27451.0,146.6065,146.8783,146.5677,146.8783,27451.0
2024-11-07 11:35:00,151.31,151.37,150.88,150.92,20480.0,146.8977,146.956,146.4803,146.5191,20480.0
2024-11-07 11:40:00,150.91,151.16,150.9,151.13,19307.0,146.5094,146.7521,146.4997,146.723,19307.0
2024-11-07 11:45:00,151.1,151.42,151.01,151.41,17260.0,146.6939,147.0045,146.6065,146.9948,17260.0
2024-11-07 11:50:00,151.4,151.46,151.27,151.46,14004.0,146.9851,147.0434,146.8589,147.0434,14004.0
2024-11-07 11:55:00,151.46,151.75,151.41,151.58,23715.0,147.0434,147.3249,146.9948,147.1599,23715.0
2024-11-07 12:00:00,151.58,151.75,151.49,151.56,14671.0,147.1599,147.3249,147.0725,147.1404,14671.0
2024-11-07 12:05:00,151.56,151.75,151.54,151.62,27541.0,147.1404,147.3249,147.121,147.1987,27541.0
2024-11-07 12:10:00,151.62,151.98,151.61,151.96,40555.0,147.1987,147.5482,147.189,147.5288,40555.0
2024-11-07 12:15:00,151.95,152.15,151.69,151.79,38307.0,147.5191,147.7132,147.2667,147.3637,38307.0
2024-11-07 12:20:00,151.77,151.79,151.48,151.52,22467.0,147.3443,147.3637,147.0628,147.1016,22467.0
2024-11-07 12:25:00,151.52,151.66,151.32,151.32,23356.0,147.1016,147.2375,146.9074,146.9074,23356.0
2024-11-07 12:30:00,151.32,151.53,151.21,151.47,8965.0,146.9074,147.1113,146.8007,147.0531,8965.0
2024-11-07 12:35:00,151.5,151.5,151.3,151.3,10598.0,147.0822,147.0822,146.888,146.888,10598.0
2024-11-07 12:40:00,151.31,151.54,151.28,151.4,11762.0,146.8977,147.121,146.8686,146.9851,11762.0
2024-11-07 12:45:00,151.4,151.6,151.33,151.58,13773.0,146.9851,147.1793,146.9172,147.1599,13773.0
2024-11-07 12:50:00,151.54,151.68,151.47,151.68,14421.0,147.121,147.2569,147.0531,147.2569,14421.0
2024-11-07 12:55:00,151.68,151.71,151.6,151.6,10932.0,147.2569,147.2861,147.1793,147.1793,10932.0
2024-11-07 13:00:00,151.6,151.63,151.3,151.3,11931.0,147.1793,147.2084,146.888,146.888,11931.0
2024-11-07 13:05:00,151.3,151.36,151.23,151.3,7609.0,146.888,146.9463,146.8201,146.888,7609.0
2024-11-07 13:10:00,151.29,151.29,151.15,151.19,6818.0,146.8783,146.8783,146.7424,146.7812,6818.0
2024-11-07 13:15:00,151.15,151.23,151.11,151.14,13328.0,146.7424,146.8201,146.7036,146.7327,13328.0
2024-11-07 13:20:00,151.12,151.16,150.98,151.01,9698.0,146.7133,146.7521,146.5774,146.6065,9698.0
2024-11-07 13:25:00,150.98,151.21,150.91,151.18,31525.0,146.5774,146.8007,146.5094,146.7715,31525.0
2024-11-07 13:30:00,151.18,151.18,150.95,151.11,21457.0,146.7715,146.7715,146.5482,146.7036,21457.0
2024-11-07 13:35:00,151.09,151.22,151.04,151.14,16064.0,146.6842,146.8104,146.6356,146.7327,16064.0
2024-11-07 13:40:00,151.12,151.3,151.0,151.26,14209.0,146.7133,146.888,146.5968,146.8492,14209.0
2024-11-07 13:45:00,151.23,151.23,150.95,151.04,14474.0,146.8201,146.8201,146.5482,146.6356,14474.0
2024-11-07 13:50:00,151.04,151.14,151.02,151.14,19169.0,146.6356,146.7327,146.6162,146.7327,19169.0
2024-11-07 13:55:00,151.15,151.19,151.01,151.08,18774.0,146.7424,146.7812,146.6065,146.6744,18774.0
2024-11-07 14:00:00,151.14,151.4,151.04,151.22,24602.0,146.7327,146.9851,146.6356,146.8104,24602.0
2024-11-07 14:05:00,151.19,151.44,151.12,151.44,19753.0,146.7812,147.0239,146.7133,147.0239,19753.0
2024-11-07 14:10:00,151.46,151.68,151.45,151.65,19864.0,147.0434,147.2569,147.0337,147.2278,19864.0
2024-11-07 14:15:00,151.69,151.74,151.58,151.64,21681.0,147.2667,147.3152,147.1599,147.2181,21681.0
2024-11-07 14:20:00,151.61,151.61,151.32,151.38,21363.0,147.189,147.189,146.9074,146.9657,21363.0
2024-11-07 14:25:00,151.36,151.65,151.32,151.61,17461.0,146.9463,147.2278,146.9074,147.189,17461.0
2024-11-07 14:30:00,151.62,151.79,151.6,151.66,15198.0,147.1987,147.3637,147.1793,147.2375,15198.0
2024-11-07 14:35:00,151.67,151.67,151.37,151.5,25615.0,147.2472,147.2472,146.956,147.0822,25615.0
2024-11-07 14:40:00,151.44,151.45,151.13,151.31,21861.0,147.0239,147.0337,146.723,146.8977,21861.0
2024-11-07 14:45:00,151.31,151.55,151.26,151.44,21748.0,146.8977,147.1307,146.8492,147.0239,21748.0
2024-11-07 14:50:00,151.47,151.54,151.17,151.17,15393.0,147.0531,147.121,146.7618,146.7618,15393.0
2024-11-07 14:55:00,151.17,151.42,151.08,151.42,14958.0,146.7618,147.0045,146.6744,147.0045,14958.0
2024-11-07 15:00:00,151.42,151.62,151.33,151.5,72955.0,147.0045,147.1987,146.9172,147.0822,72955.0
2024-11-07 15:05:00,151.52,151.79,151.41,151.63,73852.0,147.1016,147.3637,146.9948,147.2084,73852.0
2024-11-07 15:10:00,151.64,152.04,151.6,151.98,77400.0,147.2181,147.6064,147.1793,147.5482,77400.0
2024-11-07 15:15:00,151.98,152.15,151.9,151.9,104601.0,147.5482,147.7132,147.4705,147.4705,104601.0
2024-11-07 15:20:00,151.94,152.15,151.83,152.05,79009.0,147.5094,147.7132,147.4026,147.6162,79009.0
2024-11-07 15:25:00,152.09,152.25,151.71,151.72,88343.0,147.655,147.8103,147.2861,147.2958,88343.0
2024-11-07 15:30:00,151.7,151.75,151.35,151.61,35136.0,147.2764,147.3249,146.9366,147.189,35136.0
2024-11-07 15:35:00,151.59,151.61,151.27,151.47,23142.0,147.1696,147.189,146.8589,147.0531,23142.0
2024-11-07 15:40:00,151.51,151.52,151.19,151.2,48117.0,147.0919,147.1016,146.7812,146.7909,48117.0
2024-11-07 15:45:00,151.21,151.34,150.98,151.07,66306.0,146.8007,146.9269,146.5774,146.6647,66306.0
2024-11-07 15:50:00,151.05,151.14,150.75,151.09,78381.0,146.6453,146.7327,146.3541,146.6842,78381.0
2024-11-07 15:55:00,151.09,151.2,150.87,150.97,187907.0,146.6842,146.7909,146.4706,146.5677,187907.0
2024-11-08 09:30:00,151.51,151.56,150.15,150.72,63983.0,147.0919,147.1404,145.7716,146.3249,63983.0
2024-11-08 09:35:00,150.72,151.17,150.59,150.66,14750.0,146.3249,146.7618,146.1987,146.2667,14750.0
2024-11-08 09:40:00,150.67,150.79,150.5,150.66,20973.0,146.2764,146.3929,146.1114,146.2667,20973.0
2024-11-08 09:45:00,150.6,150.94,150.53,150.61,35119.0,146.2084,146.5385,146.1405,146.2181,35119.0
2024-11-08 09:50:00,150.59,150.75,149.9,150.0,48315.0,146.1987,146.3541,145.5289,145.6259,48315.0
2024-11-08 09:55:00,150.0,150.87,150.0,150.79,40217.0,145.6259,146.4706,145.6259,146.3929,40217.0
2024-11-08 10:00:00,150.76,151.13,150.75,150.86,45602.0,146.3638,146.723,146.3541,146.4609,45602.0
2024-11-08 10:05:00,150.88,151.25,150.81,150.98,23378.0,146.4803,146.8395,146.4123,146.5774,23378.0
2024-11-08 10:10:00,150.97,151.03,150.6,150.62,19935.0,146.5677,146.6259,146.2084,146.2279,19935.0
2024-11-08 10:15:00,150.6,150.64,150.29,150.38,10803.0,146.2084,146.2473,145.9075,145.9949,10803.0
2024-11-08 10:20:00,150.4,150.5,150.25,150.43,11164.0,146.0143,146.1114,145.8686,146.0434,11164.0
2024-11-08 10:25:00,150.52,150.57,150.25,150.42,11837.0,146.1308,146.1793,145.8686,146.0337,11837.0
2024-11-08 10:30:00,150.49,150.88,150.45,150.88,21766.0,146.1016,146.4803,146.0628,146.4803,21766.0
2024-11-08 10:35:00,150.87,150.95,150.63,150.71,18240.0,146.4706,146.5482,146.2376,146.3152,18240.0
2024-11-08 10:40:00,150.79,151.07,150.73,150.94,19401.0,146.3929,146.6647,146.3346,146.5385,19401.0
2024-11-08 10:45:00,150.89,151.0,150.55,150.59,16007.0,146.49,146.5968,146.1599,146.1987,16007.0
2024-11-08 10:50:00,150.63,150.81,150.59,150.75,13026.0,146.2376,146.4123,146.1987,146.3541,13026.0
2024-11-08 10:55:00,150.72,150.87,150.68,150.83,11810.0,146.3249,146.4706,146.2861,146.4317,11810.0
2024-11-08 11:00:00,150.86,150.92,150.68,150.81,14849.0,146.4609,146.5191,146.2861,146.4123,14849.0
2024-11-08 11:05:00,150.8,151.14,150.76,151.11,30665.0,146.4026,146.7327,146.3638,146.7036,30665.0
2024-11-08 11:10:00,151.14,151.41,151.12,151.39,21060.0,146.7327,146.9948,146.7133,146.9754,21060.0
2024-11-08 11:15:00,151.39,151.47,151.09,151.09,15155.0,146.9754,147.0531,146.6842,146.6842,15155.0
2024-11-08 11:20:00,151.1,151.1,150.89,150.98,10785.0,146.6939,146.6939,146.49,146.5774,10785.0
2024-11-08 11:25:00,150.97,151.6,150.97,151.52,20180.0,146.5677,147.1793,146.5677,147.1016,20180.0
2024-11-08 11:30:00,151.53,151.53,151.13,151.22,14188.0,147.1113,147.1113,146.723,146.8104,14188.0
2024-11-08 11:35:00,151.28,151.37,151.06,151.14,7044.0,146.8686,146.956,146.655,146.7327,7044.0
2024-11-08 11:40:00,151.18,151.18,150.92,150.99,5515.0,146.7715,146.7715,146.5191,146.5871,5515.0
2024-11-08 11:45:00,151.04,151.15,150.94,151.09,10770.0,146.6356,146.7424,146.5385,146.6842,10770.0
2024-11-08 11:50:00,151.1,151.15,151.04,151.04,9508.0,146.6939,146.7424,146.6356,146.6356,9508.0
2024-11-08 11:55:00,151.03,151.14,150.75,150.79,22985.0,146.6259,146.7327,146.3541,146.3929,22985.0
2024-11-08 12:00:00,150.77,150.82,150.61,150.7,29835.0,146.3735,146.422,146.2181,146.3055,29835.0
2024-11-08 12:05:00,150.7,150.71,150.05,150.09,23078.0,146.3055,146.3152,145.6745,145.7133,23078.0
2024-11-08 12:10:00,150.06,150.12,149.92,150.07,21008.0,145.6842,145.7424,145.5483,145.6939,21008.0
2024-11-08 12:15:00,150.11,150.26,150.1,150.13,16045.0,145.7327,145.8784,145.723,145.7521,16045.0
2024-11-08 12:20:00,150.14,150.31,150.12,150.19,14838.0,145.7619,145.9269,145.7424,145.8104,14838.0
2024-11-08 12:25:00,150.23,150.28,149.96,149.97,26852.0,145.8492,145.8978,145.5871,145.5968,26852.0
2024-11-08 12:30:00,150.0,150.46,149.93,150.42,29648.0,145.6259,146.0725,145.558,146.0337,29648.0
2024-11-08 12:35:00,150.43,150.44,150.23,150.32,9140.0,146.0434,146.0531,145.8492,145.9366,9140.0
2024-11-08 12:40:00,150.31,150.47,150.24,150.32,9189.0,145.9269,146.0822,145.8589,145.9366,9189.0
2024-11-08 12:45:00,150.32,150.32,150.21,150.26,8030.0,145.9366,145.9366,145.8298,145.8784,8030.0
2024-11-08 12:50:00,150.27,150.4,150.27,150.37,16516.0,145.8881,146.0143,145.8881,145.9851,16516.0
2024-11-08 12:55:00,150.35,150.42,150.32,150.38,5898.0,145.9657,146.0337,145.9366,145.9949,5898.0
2024-11-08 13:00:00,150.37,150.45,150.2,150.41,22291.0,145.9851,146.0628,145.8201,146.024,22291.0
2024-11-08 13:05:00,150.48,150.6,150.4,150.55,7433.0,146.0919,146.2084,146.0143,146.1599,7433.0
2024-11-08 13:10:00,150.58,150.62,150.44,150.44,15674.0,146.189,146.2279,146.0531,146.0531,15674.0
2024-11-08 13:15:00,150.44,150.57,150.38,150.55,9330.0,146.0531,146.1793,145.9949,146.1599,9330.0
2024-11-08 13:20:00,150.55,150.72,150.55,150.65,8951.0,146.1599,146.3249,146.1599,146.257,8951.0
2024-11-08 13:25:00,150.64,150.75,150.62,150.69,7256.0,146.2473,146.3541,146.2279,146.2958,7256.0
2024-11-08 13:30:00,150.67,150.67,150.44,150.59,15234.0,146.2764,146.2764,146.0531,146.1987,15234.0
2024-11-08 13:35:00,150.61,150.71,150.61,150.68,8813.0,146.2181,146.3152,146.2181,146.2861,8813.0
2024-11-08 13:40:00,150.66,150.74,150.58,150.73,14076.0,146.2667,146.3444,146.189,146.3346,14076.0
2024-11-08 13:45:00,150.72,150.76,150.66,150.7,9682.0,146.3249,146.3638,146.2667,146.3055,9682.0
2024-11-08 13:50:00,150.66,150.8,150.47,150.5,15921.0,146.2667,146.4026,146.0822,146.1114,15921.0
2024-11-08 13:55:00,150.48,150.71,150.48,150.71,11600.0,146.0919,146.3152,146.0919,146.3152,11600.0
2024-11-08 14:00:00,150.69,150.77,150.67,150.72,14394.0,146.2958,146.3735,146.2764,146.3249,14394.0
2024-11-08 14:05:00,150.72,150.73,150.63,150.65,8880.0,146.3249,146.3346,146.2376,146.257,8880.0
2024-11-08 14:10:00,150.64,150.69,150.51,150.55,13964.0,146.2473,146.2958,146.1211,146.1599,13964.0
2024-11-08 14:15:00,150.55,150.64,150.52,150.55,13457.0,146.1599,146.2473,146.1308,146.1599,13457.0
2024-11-08 14:20:00,150.56,150.57,150.48,150.49,15696.0,146.1696,146.1793,146.0919,146.1016,15696.0
2024-11-08 14:25:00,150.49,150.69,150.49,150.5,17684.0,146.1016,146.2958,146.1016,146.1114,17684.0
2024-11-08 14:30:00,150.5,150.52,150.3,150.3,13922.0,146.1114,146.1308,145.9172,145.9172,13922.0
2024-11-08 14:35:00,150.3,150.51,150.29,150.46,10536.0,145.9172,146.1211,145.9075,146.0725,10536.0
2024-11-08 14:40:00,150.46,150.47,150.38,150.4,7113.0,146.0725,146.0822,145.9949,146.0143,7113.0
2024-11-08 14:45:00,150.42,150.42,150.26,150.31,18489.0,146.0337,146.0337,145.8784,145.9269,18489.0
2024-11-08 14:50:00,150.34,150.4,150.26,150.35,7589.0,145.956,146.0143,145.8784,145.9657,7589.0
2024-11-08 14:55:00,150.33,150.42,150.28,150.32,14027.0,145.9463,146.0337,145.8978,145.9366,14027.0
2024-11-08 15:00:00,150.3,150.3,150.09,150.12,21239.0,145.9172,145.9172,145.7133,145.7424,21239.0
2024-11-08 15:05:00,150.14,150.23,150.14,150.23,5846.0,145.7619,145.8492,145.7619,145.8492,5846.0
2024-11-08 15:10:00,150.21,150.33,150.14,150.16,17397.0,145.8298,145.9463,145.7619,145.7813,17397.0
2024-11-08 15:15:00,150.16,150.28,150.16,150.2,15742.0,145.7813,145.8978,145.7813,145.8201,15742.0
2024-11-08 15:20:00,150.24,150.33,150.12,150.25,24898.0,145.8589,145.9463,145.7424,145.8686,24898.0
2024-11-08 15:25:00,150.26,150.35,150.15,150.16,51953.0,145.8784,145.9657,145.7716,145.7813,51953.0
2024-11-08 15:30:00,150.19,150.19,149.98,150.09,33565.0,145.8104,145.8104,145.6065,145.7133,33565.0
2024-11-08 15:35:00,150.06,150.11,149.96,150.02,25605.0,145.6842,145.7327,145.5871,145.6454,25605.0
2024-11-08 15:40:00,150.03,150.03,149.81,149.83,36977.0,145.6551,145.6551,145.4415,145.4609,36977.0
2024-11-08 15:45:00,149.84,149.87,149.74,149.84,42469.0,145.4706,145.4997,145.3735,145.4706,42469.0
2024-11-08 15:50:00,149.82,150.04,149.75,149.91,59941.0,145.4512,145.6648,145.3832,145.5386,59941.0
2024-11-08 15:55:00,149.92,149.92,149.63,149.78,154065.0,145.5483,145.5483,145.2667,145.4124,154065.0
2024-11-11 09:30:00,150.0,151.82,149.9,151.38,118722.0,145.6259,147.3929,145.5289,146.9657,118722.0
2024-11-11 09:35:00,151.38,151.95,151.28,151.78,45962.0,146.9657,147.5191,146.8686,147.354,45962.0
2024-11-11 09:40:00,151.72,152.62,151.72,152.62,37549.0,147.2958,148.1695,147.2958,148.1695,37549.0
2024-11-11 09:45:00,152.62,152.9,152.23,152.79,60942.0,148.1695,148.4414,147.7909,148.3346,60942.0
2024-11-11 09:50:00,152.95,153.52,152.54,153.43,40150.0,148.4899,149.0433,148.0919,148.9559,40150.0
2024-11-11 09:55:00,153.33,153.53,153.11,153.17,42237.0,148.8588,149.053,148.6452,148.7035,42237.0
2024-11-11 10:00:00,153.29,153.65,153.13,153.27,40064.0,148.82,149.1695,148.6647,148.8006,40064.0
2024-11-11 10:05:00,153.33,153.45,152.99,153.03,25501.0,148.8588,148.9753,148.5287,148.5676,25501.0
2024-11-11 10:10:00,153.04,153.23,152.73,152.73,18936.0,148.5773,148.7617,148.2763,148.2763,18936.0
2024-11-11 10:15:00,152.84,153.09,152.7,152.71,37939.0,148.3831,148.6258,148.2472,148.2569,37939.0
2024-11-11 10:20:00,152.71,152.77,152.45,152.67,21931.0,148.2569,148.3152,148.0045,148.2181,21931.0
2024-11-11 10:25:00,152.6,153.1,152.56,153.0,23889.0,148.1501,148.6355,148.1113,148.5385,23889.0
2024-11-11 10:30:00,153.04,153.04,152.71,152.89,17106.0,148.5773,148.5773,148.2569,148.4317,17106.0
2024-11-11 10:35:00,152.87,152.96,152.65,152.73,24664.0,148.4122,148.4996,148.1987,148.2763,24664.0
2024-11-11 10:40:00,152.82,152.84,152.63,152.66,22483.0,148.3637,148.3831,148.1792,148.2084,22483.0
2024-11-11 10:45:00,152.64,153.19,152.53,153.14,42007.0,148.189,148.7229,148.0822,148.6744,42007.0
2024-11-11 10:50:00,153.19,153.33,153.1,153.28,13751.0,148.7229,148.8588,148.6355,148.8103,13751.0
2024-11-11 10:55:00,153.29,153.46,153.26,153.46,17293.0,148.82,148.985,148.7909,148.985,17293.0
2024-11-11 11:00:00,153.39,153.59,153.26,153.27,44080.0,148.9171,149.1113,148.7909,148.8006,44080.0
2024-11-11 11:05:00,153.3,153.6,153.3,153.52,21238.0,148.8297,149.121,148.8297,149.0433,21238.0
2024-11-11 11:10:00,153.53,153.59,153.34,153.49,14760.0,149.053,149.1113,148.8685,149.0142,14760.0
2024-11-11 11:15:00,153.46,153.61,153.44,153.49,29009.0,148.985,149.1307,148.9656,149.0142,29009.0
2024-11-11 11:20:00,153.46,153.62,153.44,153.55,15088.0,148.985,149.1404,148.9656,149.0724,15088.0
2024-11-11 11:25:00,153.53,153.64,153.46,153.49,20773.0,149.053,149.1598,148.985,149.0142,20773.0
2024-11-11 11:30:00,153.52,153.71,153.44,153.64,20291.0,149.0433,149.2278,148.9656,149.1598,20291.0
2024-11-11 11:35:00,153.7,153.93,153.66,153.88,40629.0,149.218,149.4413,149.1792,149.3928,40629.0
2024-11-11 11:40:00,153.95,154.27,153.93,154.13,37019.0,149.4608,149.7714,149.4413,149.6355,37019.0
2024-11-11 11:45:00,154.1,154.46,154.05,154.43,19104.0,149.6064,149.9559,149.5578,149.9268,19104.0
2024-11-11 11:50:00,154.47,154.5,154.31,154.33,30439.0,149.9656,149.9947,149.8103,149.8297,30439.0
2024-11-11 11:55:00,154.33,154.69,154.25,154.69,18690.0,149.8297,150.1792,149.752,150.1792,18690.0
2024-11-11 12:00:00,154.68,154.7,154.33,154.52,34444.0,150.1695,150.1889,149.8297,150.0141,34444.0
2024-11-11 12:05:00,154.48,154.55,154.14,154.16,28549.0,149.9753,150.0433,149.6452,149.6646,28549.0
2024-11-11 12:10:00,154.19,154.19,153.94,153.94,18790.0,149.6938,149.6938,149.451,149.451,18790.0
2024-11-11 12:15:00,153.96,154.12,153.91,153.93,20926.0,149.4705,149.6258,149.4219,149.4413,20926.0
2024-11-11 12:20:00,153.93,154.08,153.89,153.91,18294.0,149.4413,149.587,149.4025,149.4219,18294.0
2024-11-11 12:25:00,153.89,153.95,153.7,153.71,21853.0,149.4025,149.4608,149.218,149.2278,21853.0
2024-11-11 12:30:00,153.7,153.81,153.64,153.71,25081.0,149.218,149.3248,149.1598,149.2278,25081.0
2024-11-11 12:35:00,153.71,153.71,153.51,153.53,20913.0,149.2278,149.2278,149.0336,149.053,20913.0
2024-11-11 12:40:00,153.56,153.81,153.52,153.78,28013.0,149.0821,149.3248,149.0433,149.2957,28013.0
2024-11-11 12:45:00,153.73,153.82,153.55,153.61,16252.0,149.2472,149.3345,149.0724,149.1307,16252.0
2024-11-11 12:50:00,153.62,153.7,153.59,153.68,8230.0,149.1404,149.218,149.1113,149.1986,8230.0
2024-11-11 12:55:00,153.68,153.74,153.62,153.72,15361.0,149.1986,149.2569,149.1404,149.2375,15361.0
2024-11-11 13:00:00,153.71,153.78,153.35,153.48,22321.0,149.2278,149.2957,148.8782,149.0045,22321.0
2024-11-11 13:05:00,153.48,153.57,153.28,153.5,10544.0,149.0045,149.0918,148.8103,149.0239,10544.0
2024-11-11 13:10:00,153.56,153.56,153.38,153.44,22363.0,149.0821,149.0821,148.9074,148.9656,22363.0
2024-11-11 13:15:00,153.45,153.53,153.33,153.39,8692.0,148.9753,149.053,148.8588,148.9171,8692.0
2024-11-11 13:20:00,153.4,153.47,153.09,153.34,39336.0,148.9268,148.9947,148.6258,148.8685,39336.0
2024-11-11 13:25:00,153.34,153.52,153.31,153.31,13897.0,148.8685,149.0433,148.8394,148.8394,13897.0
2024-11-11 13:30:00,153.38,153.39,153.13,153.13,8831.0,148.9074,148.9171,148.6647,148.6647,8831.0
2024-11-11 13:35:00,153.16,153.21,153.02,153.08,10179.0,148.6938,148.7423,148.5579,148.6161,10179.0
2024-11-11 13:40:00,153.07,153.23,152.99,153.16,12480.0,148.6064,148.7617,148.5287,148.6938,12480.0
2024-11-11 13:45:00,153.23,153.23,153.01,153.1,12244.0,148.7617,148.7617,148.5482,148.6355,12244.0
2024-11-11 13:50:00,153.1,153.18,153.02,153.06,15669.0,148.6355,148.7132,148.5579,148.5967,15669.0
2024-11-11 13:55:00,153.08,153.16,153.03,153.03,12521.0,148.6161,148.6938,148.5676,148.5676,12521.0
2024-11-11 14:00:00,153.08,153.16,153.05,153.16,14053.0,148.6161,148.6938,148.587,148.6938,14053.0
2024-11-11 14:05:00,153.14,153.26,153.04,153.14,15941.0,148.6744,148.7909,148.5773,148.6744,15941.0
2024-11-11 14:10:00,153.11,153.16,153.0,153.1,11079.0,148.6452,148.6938,148.5385,148.6355,11079.0
2024-11-11 14:15:00,153.06,153.17,153.01,153.17,10205.0,148.5967,148.7035,148.5482,148.7035,10205.0
2024-11-11 14:20:00,153.13,153.3,153.12,153.28,8426.0,148.6647,148.8297,148.655,148.8103,8426.0
2024-11-11 14:25:00,153.26,153.26,153.13,153.22,14068.0,148.7909,148.7909,148.6647,148.752,14068.0
2024-11-11 14:30:00,153.15,153.25,153.09,153.22,15423.0,148.6841,148.7812,148.6258,148.752,15423.0
2024-11-11 14:35:00,153.24,153.42,153.23,153.42,15858.0,148.7715,148.9462,148.7617,148.9462,15858.0
2024-11-11 14:40:00,153.42,153.49,153.35,153.43,23590.0,148.9462,149.0142,148.8782,148.9559,23590.0
2024-11-11 14:45:00,153.43,153.64,153.4,153.62,18211.0,148.9559,149.1598,148.9268,149.1404,18211.0
2024-11-11 14:50:00,153.64,153.64,153.5,153.5,16565.0,149.1598,149.1598,149.0239,149.0239,16565.0
2024-11-11 14:55:00,153.5,153.53,153.37,153.37,11290.0,149.0239,149.053,148.8977,148.8977,11290.0
2024-11-11 15:00:00,153.37,153.41,153.26,153.34,9668.0,148.8977,148.9365,148.7909,148.8685,9668.0
2024-11-11 15:05:00,153.34,153.36,153.19,153.28,14102.0,148.8685,148.888,148.7229,148.8103,14102.0
2024-11-11 15:10:00,153.27,153.33,153.17,153.23,12128.0,148.8006,148.8588,148.7035,148.7617,12128.0
2024-11-11 15:15:00,153.25,153.38,153.2,153.37,12664.0,148.7812,148.9074,148.7326,148.8977,12664.0
2024-11-11 15:20:00,153.37,153.47,153.36,153.44,22348.0,148.8977,148.9947,148.888,148.9656,22348.0
2024-11-11 15:25:00,153.48,153.49,153.26,153.31,24257.0,149.0045,149.0142,148.7909,148.8394,24257.0
2024-11-11 15:30:00,153.32,153.33,153.11,153.23,16254.0,148.8491,148.8588,148.6452,148.7617,16254.0
2024-11-11 15:35:00,153.23,153.3,153.09,153.27,35077.0,148.7617,148.8297,148.6258,148.8006,35077.0
2024-11-11 15:40:00,153.27,153.29,153.07,153.09,17896.0,148.8006,148.82,148.6064,148.6258,17896.0
2024-11-11 15:45:00,153.09,153.19,153.09,153.12,32876.0,148.6258,148.7229,148.6258,148.655,32876.0
2024-11-11 15:50:00,153.1,153.22,152.96,153.12,53304.0,148.6355,148.752,148.4996,148.655,53304.0
2024-11-11 15:55:00,153.15,153.39,153.08,153.34,192359.0,148.6841,148.9171,148.6161,148.8685,192359.0
2024-11-12 09:30:00,154.8,155.25,153.9,154.82,126057.0,150.286,150.7228,149.4122,150.3054,126057.0
2024-11-12 09:35:00,154.68,155.49,154.67,155.2,60777.0,150.1695,150.9558,150.1598,150.6743,60777.0
2024-11-12 09:40:00,155.08,155.16,154.27,154.62,74948.0,150.5578,150.6355,149.7714,150.1112,74948.0
2024-11-12 09:45:00,154.62,154.75,153.95,154.02,57553.0,150.1112,150.2374,149.4608,149.5287,57553.0
2024-11-12 09:50:00,154.02,154.36,153.73,154.28,60352.0,149.5287,149.8588,149.2472,149.7811,60352.0
2024-11-12 09:55:00,154.34,154.81,154.2,154.74,35561.0,149.8394,150.2957,149.7035,150.2277,35561.0
2024-11-12 10:00:00,154.69,155.05,154.58,154.75,44302.0,150.1792,150.5287,150.0724,150.2374,44302.0
2024-11-12 10:05:00,154.72,154.94,154.5,154.58,44774.0,150.2083,150.4219,149.9947,150.0724,44774.0
2024-11-12 10:10:00,154.6,154.83,154.47,154.76,29150.0,150.0918,150.3151,149.9656,150.2471,29150.0
2024-11-12 10:15:00,154.75,155.14,154.55,155.02,39845.0,150.2374,150.6161,150.0433,150.4996,39845.0
2024-11-12 10:20:00,155.02,155.11,154.88,155.06,20641.0,150.4996,150.5869,150.3636,150.5384,20641.0
2024-11-12 10:25:00,155.07,155.56,154.9,155.44,64619.0,150.5481,151.0238,150.383,150.9073,64619.0
2024-11-12 10:30:00,155.41,156.25,155.41,156.2,92401.0,150.8782,151.6937,150.8782,151.6451,92401.0
2024-11-12 10:35:00,156.21,156.59,156.16,156.27,65978.0,151.6548,152.0238,151.6063,151.7131,65978.0
2024-11-12 10:40:00,156.18,156.34,155.8,155.96,41526.0,151.6257,151.7811,151.2568,151.4121,41526.0
2024-11-12 10:45:00,155.99,156.02,155.29,155.44,34895.0,151.4413,151.4704,150.7617,150.9073,34895.0
2024-11-12 10:50:00,155.44,155.99,155.38,155.99,17629.0,150.9073,151.4413,150.8491,151.4413,17629.0
2024-11-12 10:55:00,155.97,156.25,155.74,155.9,45874.0,151.4218,151.6937,151.1986,151.3539,45874.0
2024-11-12 11:00:00,155.9,155.9,155.46,155.75,45145.0,151.3539,151.3539,150.9267,151.2083,45145.0
2024-11-12 11:05:00,155.83,155.98,155.67,155.74,27167.0,151.2859,151.4316,151.1306,151.1986,27167.0
2024-11-12 11:10:00,155.7,156.06,155.68,155.94,51574.0,151.1597,151.5092,151.1403,151.3927,51574.0
2024-11-12 11:15:00,155.94,156.06,155.76,156.06,43499.0,151.3927,151.5092,151.218,151.5092,43499.0
2024-11-12 11:20:00,156.01,156.1,155.57,155.69,22668.0,151.4607,151.5481,151.0335,151.15,22668.0
2024-11-12 11:25:00,155.65,155.89,155.63,155.71,24259.0,151.1112,151.3442,151.0918,151.1694,24259.0
2024-11-12 11:30:00,155.7,155.73,155.38,155.67,50481.0,151.1597,151.1888,150.8491,151.1306,50481.0
2024-11-12 11:35:00,155.67,155.67,155.19,155.2,25999.0,151.1306,151.1306,150.6646,150.6743,25999.0
2024-11-12 11:40:00,155.2,155.31,155.01,155.1,27059.0,150.6743,150.7811,150.4898,150.5772,27059.0
2024-11-12 11:45:00,155.09,155.2,154.61,154.97,81860.0,150.5675,150.6743,150.1015,150.451,81860.0
2024-11-12 11:50:00,154.99,155.23,154.8,155.09,35259.0,150.4704,150.7034,150.286,150.5675,35259.0
2024-11-12 11:55:00,155.09,155.28,155.01,155.28,21853.0,150.5675,150.752,150.4898,150.752,21853.0
2024-11-12 12:00:00,155.31,155.42,155.27,155.42,18792.0,150.7811,150.8879,150.7423,150.8879,18792.0
2024-11-12 12:05:00,155.38,155.63,155.33,155.62,17954.0,150.8491,151.0918,150.8005,151.0821,17954.0
2024-11-12 12:10:00,155.62,155.62,155.42,155.47,7224.0,151.0821,151.0821,150.8879,150.9364,7224.0
2024-11-12 12:15:00,155.47,155.47,155.26,155.44,15919.0,150.9364,150.9364,150.7326,150.9073,15919.0
2024-11-12 12:20:00,155.41,155.7,155.28,155.66,16843.0,150.8782,151.1597,150.752,151.1209,16843.0
2024-11-12 12:25:00,155.69,155.7,155.55,155.67,20512.0,151.15,151.1597,151.0141,151.1306,20512.0
2024-11-12 12:30:00,155.67,155.71,155.45,155.69,23134.0,151.1306,151.1694,150.917,151.15,23134.0
2024-11-12 12:35:00,155.69,155.84,155.64,155.82,21106.0,151.15,151.2956,151.1015,151.2762,21106.0
2024-11-12 12:40:00,155.82,155.9,155.76,155.82,29485.0,151.2762,151.3539,151.218,151.2762,29485.0
2024-11-12 12:45:00,155.83,155.9,155.6,155.63,22767.0,151.2859,151.3539,151.0626,151.0918,22767.0
2024-11-12 12:50:00,155.64,155.83,155.62,155.8,22970.0,151.1015,151.2859,151.0821,151.2568,22970.0
2024-11-12 12:55:00,155.8,155.81,155.32,155.49,26261.0,151.2568,151.2665,150.7908,150.9558,26261.0
2024-11-12 13:00:00,155.49,155.67,155.41,155.66,34392.0,150.9558,151.1306,150.8782,151.1209,34392.0
2024-11-12 13:05:00,155.65,155.92,155.63,155.92,53752.0,151.1112,151.3733,151.0918,151.3733,53752.0
2024-11-12 13:10:00,155.92,155.93,155.74,155.91,26169.0,151.3733,151.383,151.1986,151.3636,26169.0
2024-11-12 13:15:00,155.88,156.08,155.84,155.97,22926.0,151.3345,151.5286,151.2956,151.4218,22926.0
2024-11-12 13:20:00,155.99,156.13,155.97,156.1,24654.0,151.4413,151.5772,151.4218,151.5481,24654.0
2024-11-12 13:25:00,156.07,156.17,156.01,156.15,19378.0,151.5189,151.616,151.4607,151.5966,19378.0
2024-11-12 13:30:00,156.14,156.33,156.12,156.3,28743.0,151.5869,151.7714,151.5675,151.7422,28743.0
2024-11-12 13:35:00,156.31,156.41,156.27,156.33,19478.0,151.7519,151.849,151.7131,151.7714,19478.0
2024-11-12 13:40:00,156.37,156.47,156.35,156.44,21592.0,151.8102,151.9073,151.7908,151.8781,21592.0
2024-11-12 13:45:00,156.43,156.47,156.31,156.33,17455.0,151.8684,151.9073,151.7519,151.7714,17455.0
2024-11-12 13:50:00,156.32,156.55,156.32,156.5,33928.0,151.7616,151.9849,151.7616,151.9364,33928.0
2024-11-12 13:55:00,156.48,156.63,156.41,156.6,42572.0,151.917,152.0626,151.849,152.0335,42572.0
2024-11-12 14:00:00,156.56,156.69,156.43,156.59,34332.0,151.9946,152.1209,151.8684,152.0238,34332.0
2024-11-12 14:05:00,156.62,156.68,156.56,156.61,14630.0,152.0529,152.1111,151.9946,152.0432,14630.0
2024-11-12 14:10:00,156.58,156.75,156.5,156.74,24442.0,152.0141,152.1791,151.9364,152.1694,24442.0
2024-11-12 14:15:00,156.73,156.83,156.54,156.66,18164.0,152.1597,152.2568,151.9752,152.0917,18164.0
2024-11-12 14:20:00,156.65,156.93,156.63,156.88,22416.0,152.082,152.3539,152.0626,152.3053,22416.0
2024-11-12 14:25:00,156.86,157.03,156.86,156.99,57630.0,152.2859,152.4509,152.2859,152.4121,57630.0
2024-11-12 14:30:00,156.99,157.06,156.92,156.95,23984.0,152.4121,152.4801,152.3441,152.3733,23984.0
2024-11-12 14:35:00,156.96,157.06,156.76,156.77,29819.0,152.383,152.4801,152.1888,152.1985,29819.0
2024-11-12 14:40:00,156.8,156.8,156.55,156.62,18537.0,152.2276,152.2276,151.9849,152.0529,18537.0
2024-11-12 14:45:00,156.61,156.73,156.59,156.71,23831.0,152.0432,152.1597,152.0238,152.1403,23831.0
2024-11-12 14:50:00,156.71,156.74,156.4,156.64,24214.0,152.1403,152.1694,151.8393,152.0723,24214.0
2024-11-12 14:55:00,156.62,156.69,156.52,156.61,22215.0,152.0529,152.1209,151.9558,152.0432,22215.0
2024-11-12 15:00:00,156.61,156.66,156.49,156.51,56071.0,152.0432,152.0917,151.9267,151.9461,56071.0
2024-11-12 15:05:00,156.52,156.53,156.33,156.33,23451.0,151.9558,151.9655,151.7714,151.7714,23451.0
2024-11-12 15:10:00,156.31,156.45,156.3,156.3,19922.0,151.7519,151.8879,151.7422,151.7422,19922.0
2024-11-12 15:15:00,156.29,156.34,155.92,155.93,37274.0,151.7325,151.7811,151.3733,151.383,37274.0
2024-11-12 15:20:00,155.97,155.97,155.81,155.95,25708.0,151.4218,151.4218,151.2665,151.4024,25708.0
2024-11-12 15:25:00,155.95,156.02,155.81,155.93,25868.0,151.4024,151.4704,151.2665,151.383,25868.0
2024-11-12 15:30:00,155.86,155.93,155.82,155.83,18043.0,151.3151,151.383,151.2762,151.2859,18043.0
2024-11-12 15:35:00,155.82,155.84,155.64,155.75,31243.0,151.2762,151.2956,151.1015,151.2083,31243.0
2024-11-12 15:40:00,155.77,155.83,155.61,155.68,32794.0,151.2277,151.2859,151.0723,151.1403,32794.0
2024-11-12 15:45:00,155.68,155.73,155.39,155.57,58396.0,151.1403,151.1888,150.8588,151.0335,58396.0
2024-11-12 15:50:00,155.57,155.59,155.16,155.34,84404.0,151.0335,151.0529,150.6355,150.8102,84404.0
2024-11-12 15:55:00,155.36,155.83,155.34,155.76,275976.0,150.8296,151.2859,150.8102,151.218,275976.0
2024-11-13 09:30:00,155.5,156.88,155.0,156.78,76189.0,150.9656,152.3053,150.4801,152.2082,76189.0
2024-11-13 09:35:00,156.78,156.89,155.62,155.73,33634.0,152.2082,152.315,151.0821,151.1888,33634.0
2024-11-13 09:40:00,155.65,156.25,155.6,155.92,22523.0,151.1112,151.6937,151.0626,151.3733,22523.0
2024-11-13 09:45:00,155.9,156.89,155.81,156.64,20941.0,151.3539,152.315,151.2665,152.0723,20941.0
2024-11-13 09:50:00,156.65,156.66,156.22,156.38,11628.0,152.082,152.0917,151.6646,151.8199,11628.0
2024-11-13 09:55:00,156.39,156.58,156.22,156.56,23810.0,151.8296,152.0141,151.6646,151.9946,23810.0
2024-11-13 10:00:00,156.58,156.74,156.41,156.64,26545.0,152.0141,152.1694,151.849,152.0723,26545.0
2024-11-13 10:05:00,156.64,156.66,156.24,156.54,17437.0,152.0723,152.0917,151.684,151.9752,17437.0
2024-11-13 10:10:00,156.54,156.81,156.41,156.58,21251.0,151.9752,152.2374,151.849,152.0141,21251.0
2024-11-13 10:15:00,156.5,156.82,156.42,156.48,29453.0,151.9364,152.2471,151.8587,151.917,29453.0
2024-11-13 10:20:00,156.43,156.46,156.31,156.39,9935.0,151.8684,151.8976,151.7519,151.8296,9935.0
2024-11-13 10:25:00,156.44,156.58,156.22,156.31,9269.0,151.8781,152.0141,151.6646,151.7519,9269.0
2024-11-13 10:30:00,156.24,156.32,155.96,156.0,11692.0,151.684,151.7616,151.4121,151.451,11692.0
2024-11-13 10:35:00,155.97,156.05,155.84,155.85,11627.0,151.4218,151.4995,151.2956,151.3053,11627.0
2024-11-13 10:40:00,155.97,156.44,155.79,156.36,27892.0,151.4218,151.8781,151.2471,151.8005,27892.0
2024-11-13 10:45:00,156.27,156.39,156.21,156.39,12249.0,151.7131,151.8296,151.6548,151.8296,12249.0
2024-11-13 10:50:00,156.38,156.41,156.29,156.34,6144.0,151.8199,151.849,151.7325,151.7811,6144.0
2024-11-13 10:55:00,156.32,156.5,156.3,156.34,7190.0,151.7616,151.9364,151.7422,151.7811,7190.0
2024-11-13 11:00:00,156.42,156.45,156.16,156.22,12549.0,151.8587,151.8879,151.6063,151.6646,12549.0
2024-11-13 11:05:00,156.1,156.19,156.04,156.16,5878.0,151.5481,151.6354,151.4898,151.6063,5878.0
2024-11-13 11:10:00,156.12,156.36,155.94,156.33,27817.0,151.5675,151.8005,151.3927,151.7714,27817.0
2024-11-13 11:15:00,156.36,156.39,156.17,156.27,14189.0,151.8005,151.8296,151.616,151.7131,14189.0
2024-11-13 11:20:00,156.3,156.43,156.29,156.36,12340.0,151.7422,151.8684,151.7325,151.8005,12340.0
2024-11-13 11:25:00,156.35,156.39,156.25,156.32,5624.0,151.7908,151.8296,151.6937,151.7616,5624.0
2024-11-13 11:30:00,156.37,156.61,156.3,156.49,21892.0,151.8102,152.0432,151.7422,151.9267,21892.0
2024-11-13 11:35:00,156.47,156.6,156.46,156.47,9692.0,151.9073,152.0335,151.8976,151.9073,9692.0
2024-11-13 11:40:00,156.49,156.52,156.42,156.51,5871.0,151.9267,151.9558,151.8587,151.9461,5871.0
2024-11-13 11:45:00,156.54,156.92,156.54,156.78,20958.0,151.9752,152.3441,151.9752,152.2082,20958.0
2024-11-13 11:50:00,156.78,156.87,156.77,156.81,5731.0,152.2082,152.2956,152.1985,152.2374,5731.0
2024-11-13 11:55:00,156.85,156.91,156.75,156.75,7141.0,152.2762,152.3344,152.1791,152.1791,7141.0
2024-11-13 12:00:00,156.74,156.74,156.58,156.72,7758.0,152.1694,152.1694,152.0141,152.15,7758.0
2024-11-13 12:05:00,156.77,156.89,156.77,156.8,9324.0,152.1985,152.315,152.1985,152.2276,9324.0
2024-11-13 12:10:00,156.82,156.96,156.75,156.75,16868.0,152.2471,152.383,152.1791,152.1791,16868.0
2024-11-13 12:15:00,156.78,156.93,156.77,156.93,14902.0,152.2082,152.3539,152.1985,152.3539,14902.0
2024-11-13 12:20:00,156.91,156.97,156.56,156.6,12314.0,152.3344,152.3927,151.9946,152.0335,12314.0
2024-11-13 12:25:00,156.62,156.75,156.55,156.73,6145.0,152.0529,152.1791,151.9849,152.1597,6145.0
2024-11-13 12:30:00,156.69,156.74,156.63,156.65,9713.0,152.1209,152.1694,152.0626,152.082,9713.0
2024-11-13 12:35:00,156.66,156.81,156.62,156.69,8629.0,152.0917,152.2374,152.0529,152.1209,8629.0
2024-11-13 12:40:00,156.69,156.7,156.5,156.5,9291.0,152.1209,152.1306,151.9364,151.9364,9291.0
2024-11-13 12:45:00,156.52,156.63,156.52,156.58,12670.0,151.9558,152.0626,151.9558,152.0141,12670.0
2024-11-13 12:50:00,156.58,156.7,156.45,156.56,14294.0,152.0141,152.1306,151.8879,151.9946,14294.0
2024-11-13 12:55:00,156.54,156.6,156.35,156.36,22981.0,151.9752,152.0335,151.7908,151.8005,22981.0
2024-11-13 13:00:00,156.36,156.46,156.11,156.11,34737.0,151.8005,151.8976,151.5578,151.5578,34737.0
2024-11-13 13:05:00,156.11,156.11,155.92,155.92,10516.0,151.5578,151.5578,151.3733,151.3733,10516.0
2024-11-13 13:10:00,155.91,156.0,155.77,155.95,21616.0,151.3636,151.451,151.2277,151.4024,21616.0
2024-11-13 13:15:00,155.97,156.1,155.83,156.07,12869.0,151.4218,151.5481,151.2859,151.5189,12869.0
2024-11-13 13:20:00,156.09,156.2,155.92,156.11,15823.0,151.5383,151.6451,151.3733,151.5578,15823.0
2024-11-13 13:25:00,156.11,156.19,156.09,156.17,13554.0,151.5578,151.6354,151.5383,151.616,13554.0
2024-11-13 13:30:00,156.17,156.2,156.05,156.07,9391.0,151.616,151.6451,151.4995,151.5189,9391.0
2024-11-13 13:35:00,156.04,156.11,155.91,155.94,11049.0,151.4898,151.5578,151.3636,151.3927,11049.0
2024-11-13 13:40:00,155.95,155.99,155.87,155.92,10078.0,151.4024,151.4413,151.3248,151.3733,10078.0
2024-11-13 13:45:00,155.88,155.88,155.66,155.69,11309.0,151.3345,151.3345,151.1209,151.15,11309.0
2024-11-13 13:50:00,155.69,155.92,155.67,155.9,12698.0,151.15,151.3733,151.1306,151.3539,12698.0
2024-11-13 13:55:00,155.87,156.01,155.87,155.99,10434.0,151.3248,151.4607,151.3248,151.4413,10434.0
2024-11-13 14:00:00,155.98,156.04,155.76,155.89,14866.0,151.4316,151.4898,151.218,151.3442,14866.0
2024-11-13 14:05:00,155.9,155.93,155.71,155.74,8709.0,151.3539,151.383,151.1694,151.1986,8709.0
2024-11-13 14:10:00,155.74,155.88,155.6,155.83,32267.0,151.1986,151.3345,151.0626,151.2859,32267.0
2024-11-13 14:15:00,155.85,155.92,155.66,155.77,12143.0,151.3053,151.3733,151.1209,151.2277,12143.0
2024-11-13 14:20:00,155.75,155.96,155.69,155.94,25630.0,151.2083,151.4121,151.15,151.3927,25630.0
2024-11-13 14:25:00,155.93,155.95,155.51,155.51,12059.0,151.383,151.4024,150.9753,150.9753,12059.0
2024-11-13 14:30:00,155.59,155.62,155.43,155.5,12994.0,151.0529,151.0821,150.8976,150.9656,12994.0
2024-11-13 14:35:00,155.5,155.5,155.16,155.27,15459.0,150.9656,150.9656,150.6355,150.7423,15459.0
2024-11-13 14:40:00,155.25,155.25,154.97,155.07,19487.0,150.7228,150.7228,150.451,150.5481,19487.0
2024-11-13 14:45:00,155.12,155.15,155.0,155.09,17339.0,150.5966,150.6258,150.4801,150.5675,17339.0
2024-11-13 14:50:00,155.05,155.05,154.91,154.92,8610.0,150.5287,150.5287,150.3928,150.4025,8610.0
2024-11-13 14:55:00,154.92,155.08,154.92,155.08,24244.0,150.4025,150.5578,150.4025,150.5578,24244.0
2024-11-13 15:00:00,155.08,155.12,154.88,154.99,13927.0,150.5578,150.5966,150.3636,150.4704,13927.0
2024-11-13 15:05:00,155.02,155.17,155.01,155.07,18705.0,150.4996,150.6452,150.4898,150.5481,18705.0
2024-11-13 15:10:00,155.06,155.29,155.04,155.27,20577.0,150.5384,150.7617,150.519,150.7423,20577.0
2024-11-13 15:15:00,155.27,155.38,155.24,155.36,18628.0,150.7423,150.8491,150.7131,150.8296,18628.0
2024-11-13 15:20:00,155.35,155.47,155.35,155.36,22777.0,150.8199,150.9364,150.8199,150.8296,22777.0
2024-11-13 15:25:00,155.33,155.33,155.19,155.27,12420.0,150.8005,150.8005,150.6646,150.7423,12420.0
2024-11-13 15:30:00,155.28,155.46,155.2,155.35,25508.0,150.752,150.9267,150.6743,150.8199,25508.0
2024-11-13 15:35:00,155.36,155.45,155.28,155.34,17358.0,150.8296,150.917,150.752,150.8102,17358.0
2024-11-13 15:40:00,155.31,155.39,155.18,155.24,22906.0,150.7811,150.8588,150.6549,150.7131,22906.0
2024-11-13 15:45:00,155.22,155.28,155.02,155.08,34357.0,150.6937,150.752,150.4996,150.5578,34357.0
2024-11-13 15:50:00,155.05,155.1,154.9,155.02,60188.0,150.5287,150.5772,150.383,150.4996,60188.0
2024-11-13 15:55:00,155.04,155.09,154.75,155.09,189574.0,150.519,150.5675,150.2374,150.5675,189574.0
2024-11-14 09:30:00,154.76,154.83,153.88,154.27,78661.0,150.2471,150.3151,149.3928,149.7714,78661.0
2024-11-14 09:35:00,154.15,154.4,152.85,153.79,66356.0,149.6549,149.8976,148.3928,149.3054,66356.0
2024-11-14 09:40:00,153.78,154.1,152.95,153.24,45478.0,149.2957,149.6064,148.4899,148.7715,45478.0
2024-11-14 09:45:00,153.17,153.71,153.08,153.44,22953.0,148.7035,149.2278,148.6161,148.9656,22953.0
2024-11-14 09:50:00,153.41,154.19,153.41,154.05,36430.0,148.9365,149.6938,148.9365,149.5578,36430.0
2024-11-14 09:55:00,154.07,154.32,153.82,154.32,27816.0,149.5773,149.82,149.3345,149.82,27816.0
2024-11-14 10:00:00,154.32,154.93,154.1,154.82,34775.0,149.82,150.4122,149.6064,150.3054,34775.0
2024-11-14 10:05:00,154.84,155.35,154.73,155.02,42198.0,150.3248,150.8199,150.218,150.4996,42198.0
2024-11-14 10:10:00,155.03,155.2,154.75,154.93,50283.0,150.5093,150.6743,150.2374,150.4122,50283.0
2024-11-14 10:15:00,154.89,155.07,154.63,154.95,21601.0,150.3733,150.5481,150.1209,150.4316,21601.0
2024-11-14 10:20:00,154.93,155.18,154.85,154.91,16357.0,150.4122,150.6549,150.3345,150.3928,16357.0
2024-11-14 10:25:00,154.85,155.33,154.85,155.26,24480.0,150.3345,150.8005,150.3345,150.7326,24480.0
2024-11-14 10:30:00,155.23,155.4,154.95,155.08,17029.0,150.7034,150.8685,150.4316,150.5578,17029.0
2024-11-14 10:35:00,154.96,155.37,154.95,155.31,13227.0,150.4413,150.8393,150.4316,150.7811,13227.0
2024-11-14 10:40:00,155.27,155.35,155.01,155.22,21834.0,150.7423,150.8199,150.4898,150.6937,21834.0
2024-11-14 10:45:00,155.19,155.46,155.16,155.22,16410.0,150.6646,150.9267,150.6355,150.6937,16410.0
2024-11-14 10:50:00,155.19,155.42,155.11,155.29,11657.0,150.6646,150.8879,150.5869,150.7617,11657.0
2024-11-14 10:55:00,155.37,155.53,155.22,155.22,18173.0,150.8393,150.9947,150.6937,150.6937,18173.0
2024-11-14 11:00:00,155.2,155.35,155.07,155.14,32342.0,150.6743,150.8199,150.5481,150.6161,32342.0
2024-11-14 11:05:00,155.16,155.33,154.94,154.99,36202.0,150.6355,150.8005,150.4219,150.4704,36202.0
2024-11-14 11:10:00,155.0,155.18,154.72,155.06,50073.0,150.4801,150.6549,150.2083,150.5384,50073.0
2024-11-14 11:15:00,155.15,155.66,155.13,155.6,43943.0,150.6258,151.1209,150.6063,151.0626,43943.0
2024-11-14 11:20:00,155.6,155.66,155.41,155.46,35248.0,151.0626,151.1209,150.8782,150.9267,35248.0
2024-11-14 11:25:00,155.46,155.75,155.42,155.64,29730.0,150.9267,151.2083,150.8879,151.1015,29730.0
2024-11-14 11:30:00,155.64,155.66,155.44,155.54,22352.0,151.1015,151.1209,150.9073,151.0044,22352.0
2024-11-14 11:35:00,155.58,155.9,155.54,155.87,32514.0,151.0432,151.3539,151.0044,151.3248,32514.0
2024-11-14 11:40:00,155.91,155.92,155.43,155.43,24113.0,151.3636,151.3733,150.8976,150.8976,24113.0
2024-11-14 11:45:00,155.44,155.51,155.29,155.29,38508.0,150.9073,150.9753,150.7617,150.7617,38508.0
2024-11-14 11:50:00,155.31,155.41,155.2,155.28,38977.0,150.7811,150.8782,150.6743,150.752,38977.0
2024-11-14 11:55:00,155.28,155.64,155.06,155.49,32865.0,150.752,151.1015,150.5384,150.9558,32865.0
2024-11-14 12:00:00,155.54,155.66,155.43,155.43,12031.0,151.0044,151.1209,150.8976,150.8976,12031.0
2024-11-14 12:05:00,155.43,155.52,155.37,155.5,11140.0,150.8976,150.985,150.8393,150.9656,11140.0
2024-11-14 12:10:00,155.52,155.77,155.44,155.44,17517.0,150.985,151.2277,150.9073,150.9073,17517.0
2024-11-14 12:15:00,155.49,155.57,155.41,155.5,13182.0,150.9558,151.0335,150.8782,150.9656,13182.0
2024-11-14 12:20:00,155.47,155.52,155.31,155.4,27231.0,150.9364,150.985,150.7811,150.8685,27231.0
2024-11-14 12:25:00,155.46,155.59,155.38,155.55,10132.0,150.9267,151.0529,150.8491,151.0141,10132.0
2024-11-14 12:30:00,155.59,155.6,155.14,155.15,12495.0,151.0529,151.0626,150.6161,150.6258,12495.0
2024-11-14 12:35:00,155.14,155.29,155.08,155.23,12946.0,150.6161,150.7617,150.5578,150.7034,12946.0
2024-11-14 12:40:00,155.22,155.23,154.94,154.97,13993.0,150.6937,150.7034,150.4219,150.451,13993.0
2024-11-14 12:45:00,154.96,154.98,154.73,154.91,20367.0,150.4413,150.4607,150.218,150.3928,20367.0
2024-11-14 12:50:00,154.91,155.11,154.87,155.1,14345.0,150.3928,150.5869,150.3539,150.5772,14345.0
2024-11-14 12:55:00,155.09,155.12,154.94,155.05,14113.0,150.5675,150.5966,150.4219,150.5287,14113.0
2024-11-14 13:00:00,155.05,155.2,154.98,155.04,17308.0,150.5287,150.6743,150.4607,150.519,17308.0
2024-11-14 13:05:00,155.06,155.13,154.93,155.13,20686.0,150.5384,150.6063,150.4122,150.6063,20686.0
2024-11-14 13:10:00,155.1,155.17,154.81,154.95,16609.0,150.5772,150.6452,150.2957,150.4316,16609.0
2024-11-14 13:15:00,154.97,155.04,154.88,154.92,11161.0,150.451,150.519,150.3636,150.4025,11161.0
2024-11-14 13:20:00,154.94,155.03,154.89,154.94,17346.0,150.4219,150.5093,150.3733,150.4219,17346.0
2024-11-14 13:25:00,155.0,155.02,154.62,154.63,17777.0,150.4801,150.4996,150.1112,150.1209,17777.0
2024-11-14 13:30:00,154.61,154.71,154.46,154.57,24415.0,150.1015,150.1986,149.9559,150.0627,24415.0
2024-11-14 13:35:00,154.5,154.55,154.33,154.55,8638.0,149.9947,150.0433,149.8297,150.0433,8638.0
2024-11-14 13:40:00,154.51,154.7,154.38,154.69,10403.0,150.0044,150.1889,149.8782,150.1792,10403.0
2024-11-14 13:45:00,154.68,154.71,154.57,154.58,7086.0,150.1695,150.1986,150.0627,150.0724,7086.0
2024-11-14 13:50:00,154.61,154.75,154.58,154.72,9554.0,150.1015,150.2374,150.0724,150.2083,9554.0
2024-11-14 13:55:00,154.68,154.71,154.56,154.62,9827.0,150.1695,150.1986,150.053,150.1112,9827.0
2024-11-14 14:00:00,154.62,155.08,154.62,154.91,27812.0,150.1112,150.5578,150.1112,150.3928,27812.0
2024-11-14 14:05:00,154.83,154.99,154.69,154.75,11077.0,150.3151,150.4704,150.1792,150.2374,11077.0
2024-11-14 14:10:00,154.76,154.87,154.6,154.7,22556.0,150.2471,150.3539,150.0918,150.1889,22556.0
2024-11-14 14:15:00,154.6,154.77,154.6,154.7,11393.0,150.0918,150.2568,150.0918,150.1889,11393.0
2024-11-14 14:20:00,154.74,154.9,154.68,154.84,15023.0,150.2277,150.383,150.1695,150.3248,15023.0
2024-11-14 14:25:00,154.84,154.88,154.77,154.83,8881.0,150.3248,150.3636,150.2568,150.3151,8881.0
2024-11-14 14:30:00,154.83,154.91,154.79,154.82,9116.0,150.3151,150.3928,150.2763,150.3054,9116.0
2024-11-14 14:35:00,154.79,154.86,154.68,154.68,16807.0,150.2763,150.3442,150.1695,150.1695,16807.0
2024-11-14 14:40:00,154.68,154.83,154.66,154.8,12495.0,150.1695,150.3151,150.15,150.286,12495.0
2024-11-14 14:45:00,154.81,154.83,154.72,154.78,12048.0,150.2957,150.3151,150.2083,150.2665,12048.0
2024-11-14 14:50:00,154.78,155.02,154.77,154.92,16166.0,150.2665,150.4996,150.2568,150.4025,16166.0
2024-11-14 14:55:00,154.9,154.97,154.82,154.96,17528.0,150.383,150.451,150.3054,150.4413,17528.0
2024-11-14 15:00:00,154.95,154.97,154.47,154.54,21570.0,150.4316,150.451,149.9656,150.0335,21570.0
2024-11-14 15:05:00,154.56,154.64,154.17,154.29,31116.0,150.053,150.1306,149.6743,149.7908,31116.0
2024-11-14 15:10:00,154.25,154.34,154.22,154.31,23200.0,149.752,149.8394,149.7229,149.8103,23200.0
2024-11-14 15:15:00,154.3,154.5,154.27,154.45,19024.0,149.8005,149.9947,149.7714,149.9462,19024.0
2024-11-14 15:20:00,154.43,154.52,154.38,154.39,18822.0,149.9268,150.0141,149.8782,149.8879,18822.0
2024-11-14 15:25:00,154.37,154.55,154.26,154.5,19000.0,149.8685,150.0433,149.7617,149.9947,19000.0
2024-11-14 15:30:00,154.52,154.55,153.96,153.96,33974.0,150.0141,150.0433,149.4705,149.4705,33974.0
2024-11-14 15:35:00,153.96,154.04,153.69,153.75,42915.0,149.4705,149.5481,149.2083,149.2666,42915.0
2024-11-14 15:40:00,153.78,153.85,153.6,153.78,38869.0,149.2957,149.3637,149.121,149.2957,38869.0
2024-11-14 15:45:00,153.79,153.79,153.49,153.6,53457.0,149.3054,149.3054,149.0142,149.121,53457.0
2024-11-14 15:50:00,153.58,153.62,153.23,153.31,147544.0,149.1015,149.1404,148.7617,148.8394,147544.0
2024-11-14 15:55:00,153.29,153.55,153.18,153.46,228103.0,148.82,149.0724,148.7132,148.985,228103.0
2024-11-15 09:30:00,153.83,154.15,153.32,153.52,125577.0,149.3443,149.6549,148.8491,149.0433,125577.0
2024-11-15 09:35:00,153.52,154.21,153.52,154.0,24838.0,149.0433,149.7132,149.0433,149.5093,24838.0
2024-11-15 09:40:00,153.99,154.11,153.37,153.56,22103.0,149.4996,149.6161,148.8977,149.0821,22103.0
2024-11-15 09:45:00,153.56,153.74,153.28,153.5,18289.0,149.0821,149.2569,148.8103,149.0239,18289.0
2024-11-15 09:50:00,153.49,153.94,153.49,153.8,14855.0,149.0142,149.451,149.0142,149.3151,14855.0
2024-11-15 09:55:00,153.8,153.84,153.41,153.65,27094.0,149.3151,149.354,148.9365,149.1695,27094.0
2024-11-15 10:00:00,153.72,153.75,153.24,153.36,37015.0,149.2375,149.2666,148.7715,148.888,37015.0
2024-11-15 10:05:00,153.32,153.5,153.25,153.42,12726.0,148.8491,149.0239,148.7812,148.9462,12726.0
2024-11-15 10:10:00,153.42,153.88,153.33,153.83,17381.0,148.9462,149.3928,148.8588,149.3443,17381.0
2024-11-15 10:15:00,153.82,153.86,153.61,153.77,42686.0,149.3345,149.3734,149.1307,149.286,42686.0
2024-11-15 10:20:00,153.77,154.0,153.65,153.71,29721.0,149.286,149.5093,149.1695,149.2278,29721.0
2024-11-15 10:25:00,153.71,153.94,153.63,153.82,25022.0,149.2278,149.451,149.1501,149.3345,25022.0
2024-11-15 10:30:00,153.66,153.66,153.4,153.49,19074.0,149.1792,149.1792,148.9268,149.0142,19074.0
2024-11-15 10:35:00,153.5,153.5,152.93,153.02,40234.0,149.0239,149.0239,148.4705,148.5579,40234.0
2024-11-15 10:40:00,153.02,153.09,152.64,152.96,61696.0,148.5579,148.6258,148.189,148.4996,61696.0
2024-11-15 10:45:00,153.06,153.32,152.91,153.19,18211.0,148.5967,148.8491,148.4511,148.7229,18211.0
2024-11-15 10:50:00,153.23,153.26,152.72,152.81,11569.0,148.7617,148.7909,148.2666,148.354,11569.0
2024-11-15 10:55:00,152.76,152.82,152.65,152.71,12846.0,148.3055,148.3637,148.1987,148.2569,12846.0
2024-11-15 11:00:00,152.72,153.0,152.71,152.83,19336.0,148.2666,148.5385,148.2569,148.3734,19336.0
2024-11-15 11:05:00,152.88,152.94,152.7,152.81,13950.0,148.422,148.4802,148.2472,148.354,13950.0
2024-11-15 11:10:00,152.74,153.18,152.72,153.14,19564.0,148.286,148.7132,148.2666,148.6744,19564.0
2024-11-15 11:15:00,153.13,153.46,153.07,153.38,28720.0,148.6647,148.985,148.6064,148.9074,28720.0
2024-11-15 11:20:00,153.39,153.62,153.25,153.59,27006.0,148.9171,149.1404,148.7812,149.1113,27006.0
2024-11-15 11:25:00,153.59,153.72,153.54,153.55,27678.0,149.1113,149.2375,149.0627,149.0724,27678.0
2024-11-15 11:30:00,153.59,153.63,153.07,153.08,39291.0,149.1113,149.1501,148.6064,148.6161,39291.0
2024-11-15 11:35:00,153.09,153.14,152.95,153.07,15223.0,148.6258,148.6744,148.4899,148.6064,15223.0
2024-11-15 11:40:00,153.11,153.13,152.9,153.12,15965.0,148.6452,148.6647,148.4414,148.655,15965.0
2024-11-15 11:45:00,153.13,153.52,153.05,153.33,16654.0,148.6647,149.0433,148.587,148.8588,16654.0
2024-11-15 11:50:00,153.35,153.36,153.25,153.32,6228.0,148.8782,148.888,148.7812,148.8491,6228.0
2024-11-15 11:55:00,153.29,153.61,153.24,153.48,9526.0,148.82,149.1307,148.7715,149.0045,9526.0
2024-11-15 12:00:00,153.5,153.65,153.48,153.59,12936.0,149.0239,149.1695,149.0045,149.1113,12936.0
2024-11-15 12:05:00,153.61,153.65,153.32,153.32,8532.0,149.1307,149.1695,148.8491,148.8491,8532.0
2024-11-15 12:10:00,153.31,153.43,153.22,153.41,12345.0,148.8394,148.9559,148.752,148.9365,12345.0
2024-11-15 12:15:00,153.44,153.5,153.39,153.43,7936.0,148.9656,149.0239,148.9171,148.9559,7936.0
2024-11-15 12:20:00,153.42,153.55,153.33,153.53,14576.0,148.9462,149.0724,148.8588,149.053,14576.0
2024-11-15 12:25:00,153.54,153.57,153.37,153.42,7565.0,149.0627,149.0918,148.8977,148.9462,7565.0
2024-11-15 12:30:00,153.39,153.43,153.23,153.31,12130.0,148.9171,148.9559,148.7617,148.8394,12130.0
2024-11-15 12:35:00,153.31,153.38,153.17,153.38,9035.0,148.8394,148.9074,148.7035,148.9074,9035.0
2024-11-15 12:40:00,153.33,153.71,153.29,153.71,11715.0,148.8588,149.2278,148.82,149.2278,11715.0
2024-11-15 12:45:00,153.71,153.78,153.43,153.52,8185.0,149.2278,149.2957,148.9559,149.0433,8185.0
2024-11-15 12:50:00,153.52,153.54,153.34,153.5,9435.0,149.0433,149.0627,148.8685,149.0239,9435.0
2024-11-15 12:55:00,153.54,153.65,153.46,153.56,9205.0,149.0627,149.1695,148.985,149.0821,9205.0
2024-11-15 13:00:00,153.59,153.62,153.25,153.37,28994.0,149.1113,149.1404,148.7812,148.8977,28994.0
2024-11-15 13:05:00,153.43,153.47,153.33,153.45,8826.0,148.9559,148.9947,148.8588,148.9753,8826.0
2024-11-15 13:10:00,153.42,153.69,153.39,153.64,35584.0,148.9462,149.2083,148.9171,149.1598,35584.0
2024-11-15 13:15:00,153.63,153.71,153.5,153.5,10081.0,149.1501,149.2278,149.0239,149.0239,10081.0
2024-11-15 13:20:00,153.5,153.57,153.39,153.39,9417.0,149.0239,149.0918,148.9171,148.9171,9417.0
2024-11-15 13:25:00,153.44,153.52,153.41,153.43,4673.0,148.9656,149.0433,148.9365,148.9559,4673.0
2024-11-15 13:30:00,153.41,153.41,153.17,153.2,12859.0,148.9365,148.9365,148.7035,148.7326,12859.0
2024-11-15 13:35:00,153.16,153.27,153.12,153.24,9802.0,148.6938,148.8006,148.655,148.7715,9802.0
2024-11-15 13:40:00,153.25,153.28,153.09,153.28,6591.0,148.7812,148.8103,148.6258,148.8103,6591.0
2024-11-15 13:45:00,153.24,153.33,153.03,153.06,6528.0,148.7715,148.8588,148.5676,148.5967,6528.0
2024-11-15 13:50:00,153.04,153.1,152.97,152.97,9023.0,148.5773,148.6355,148.5093,148.5093,9023.0
2024-11-15 13:55:00,152.98,153.14,152.98,153.13,14465.0,148.519,148.6744,148.519,148.6647,14465.0
2024-11-15 14:00:00,153.18,153.28,152.9,152.9,26017.0,148.7132,148.8103,148.4414,148.4414,26017.0
2024-11-15 14:05:00,152.92,152.97,152.82,152.86,12188.0,148.4608,148.5093,148.3637,148.4025,12188.0
2024-11-15 14:10:00,152.9,153.04,152.88,152.97,12549.0,148.4414,148.5773,148.422,148.5093,12549.0
2024-11-15 14:15:00,152.99,153.0,152.82,152.82,8380.0,148.5287,148.5385,148.3637,148.3637,8380.0
2024-11-15 14:20:00,152.84,152.84,152.62,152.65,17178.0,148.3831,148.3831,148.1695,148.1987,17178.0
2024-11-15 14:25:00,152.65,152.75,152.58,152.59,11497.0,148.1987,148.2957,148.1307,148.1404,11497.0
2024-11-15 14:30:00,152.59,152.68,152.53,152.55,12338.0,148.1404,148.2278,148.0822,148.1016,12338.0
2024-11-15 14:35:00,152.56,152.59,152.43,152.45,13644.0,148.1113,148.1404,147.9851,148.0045,13644.0
2024-11-15 14:40:00,152.51,152.62,152.46,152.62,14344.0,148.0627,148.1695,148.0142,148.1695,14344.0
2024-11-15 14:45:00,152.59,152.96,152.58,152.81,25653.0,148.1404,148.4996,148.1307,148.354,25653.0
2024-11-15 14:50:00,152.81,152.87,152.49,152.5,10631.0,148.354,148.4122,148.0433,148.053,10631.0
2024-11-15 14:55:00,152.53,152.68,152.53,152.64,6460.0,148.0822,148.2278,148.0822,148.189,6460.0
2024-11-15 15:00:00,152.64,152.74,152.58,152.74,15449.0,148.189,148.286,148.1307,148.286,15449.0
2024-11-15 15:05:00,152.7,153.01,152.65,152.91,27412.0,148.2472,148.5482,148.1987,148.4511,27412.0
2024-11-15 15:10:00,152.95,153.11,152.85,153.0,18744.0,148.4899,148.6452,148.3928,148.5385,18744.0
2024-11-15 15:15:00,153.04,153.16,152.91,153.0,16828.0,148.5773,148.6938,148.4511,148.5385,16828.0
2024-11-15 15:20:00,153.01,153.09,152.89,152.89,8176.0,148.5482,148.6258,148.4317,148.4317,8176.0
2024-11-15 15:25:00,152.87,152.91,152.6,152.6,12726.0,148.4122,148.4511,148.1501,148.1501,12726.0
2024-11-15 15:30:00,152.62,152.69,152.5,152.54,21690.0,148.1695,148.2375,148.053,148.0919,21690.0
2024-11-15 15:35:00,152.53,152.66,152.35,152.35,31171.0,148.0822,148.2084,147.9074,147.9074,31171.0
2024-11-15 15:40:00,152.38,152.41,152.24,152.24,20482.0,147.9365,147.9657,147.8006,147.8006,20482.0
2024-11-15 15:45:00,152.21,152.33,152.14,152.26,36627.0,147.7715,147.888,147.7035,147.82,36627.0
2024-11-15 15:50:00,152.25,152.32,151.92,152.09,92827.0,147.8103,147.8783,147.4899,147.655,92827.0
2024-11-15 15:55:00,152.09,152.44,152.03,152.16,199818.0,147.655,147.9948,147.5967,147.7229,199818.0
2024-11-18 09:30:00,153.0,153.96,152.78,153.71,158496.0,148.5385,149.4705,148.3249,149.2278,158496.0
2024-11-18 09:35:00,153.63,154.84,153.63,154.72,43479.0,149.1501,150.3248,149.1501,150.2083,43479.0
2024-11-18 09:40:00,154.67,154.94,154.49,154.5,29407.0,150.1598,150.4219,149.985,149.9947,29407.0
2024-11-18 09:45:00,154.5,155.11,154.37,155.08,26529.0,149.9947,150.5869,149.8685,150.5578,26529.0
2024-11-18 09:50:00,155.09,155.11,154.71,155.04,26872.0,150.5675,150.5869,150.1986,150.519,26872.0
2024-11-18 09:55:00,155.04,155.36,154.9,155.22,22123.0,150.519,150.8296,150.383,150.6937,22123.0
2024-11-18 10:00:00,155.22,155.5,155.17,155.42,41023.0,150.6937,150.9656,150.6452,150.8879,41023.0
2024-11-18 10:05:00,155.42,155.44,155.17,155.41,36380.0,150.8879,150.9073,150.6452,150.8782,36380.0
2024-11-18 10:10:00,155.41,155.41,155.07,155.09,39860.0,150.8782,150.8782,150.5481,150.5675,39860.0
2024-11-18 10:15:00,155.09,155.17,154.86,154.91,43878.0,150.5675,150.6452,150.3442,150.3928,43878.0
2024-11-18 10:20:00,154.94,155.1,154.8,154.92,61687.0,150.4219,150.5772,150.286,150.4025,61687.0
2024-11-18 10:25:00,154.92,155.37,154.88,155.1,41960.0,150.4025,150.8393,150.3636,150.5772,41960.0
2024-11-18 10:30:00,155.07,155.67,155.04,155.43,32333.0,150.5481,151.1306,150.519,150.8976,32333.0
2024-11-18 10:35:00,155.43,155.91,155.31,155.71,29409.0,150.8976,151.3636,150.7811,151.1694,29409.0
2024-11-18 10:40:00,155.72,155.87,155.6,155.68,70902.0,151.1791,151.3248,151.0626,151.1403,70902.0
2024-11-18 10:45:00,155.68,155.88,155.67,155.75,20445.0,151.1403,151.3345,151.1306,151.2083,20445.0
2024-11-18 10:50:00,155.75,155.76,155.49,155.55,21167.0,151.2083,151.218,150.9558,151.0141,21167.0
2024-11-18 10:55:00,155.55,155.72,155.48,155.49,25660.0,151.0141,151.1791,150.9461,150.9558,25660.0
2024-11-18 11:00:00,155.52,155.57,155.37,155.53,19394.0,150.985,151.0335,150.8393,150.9947,19394.0
2024-11-18 11:05:00,155.53,155.84,155.52,155.84,44464.0,150.9947,151.2956,150.985,151.2956,44464.0
2024-11-18 11:10:00,155.84,156.02,155.59,155.65,30708.0,151.2956,151.4704,151.0529,151.1112,30708.0
2024-11-18 11:15:00,155.66,155.68,155.45,155.66,37110.0,151.1209,151.1403,150.917,151.1209,37110.0
2024-11-18 11:20:00,155.62,155.68,155.02,155.53,75847.0,151.0821,151.1403,150.4996,150.9947,75847.0
2024-11-18 11:25:00,155.5,155.79,155.43,155.53,36339.0,150.9656,151.2471,150.8976,150.9947,36339.0
2024-11-18 11:30:00,155.57,155.87,155.49,155.84,25620.0,151.0335,151.3248,150.9558,151.2956,25620.0
2024-11-18 11:35:00,155.82,156.13,155.74,156.1,41432.0,151.2762,151.5772,151.1986,151.5481,41432.0
2024-11-18 11:40:00,156.1,156.34,155.92,155.95,65653.0,151.5481,151.7811,151.3733,151.4024,65653.0
2024-11-18 11:45:00,155.91,155.98,155.61,155.61,43605.0,151.3636,151.4316,151.0723,151.0723,43605.0
2024-11-18 11:50:00,155.6,155.74,155.37,155.52,32075.0,151.0626,151.1986,150.8393,150.985,32075.0
2024-11-18 11:55:00,155.54,155.68,155.43,155.43,35883.0,151.0044,151.1403,150.8976,150.8976,35883.0
2024-11-18 12:00:00,155.42,155.51,154.88,155.07,36841.0,150.8879,150.9753,150.3636,150.5481,36841.0
2024-11-18 12:05:00,155.04,155.48,155.04,155.48,25311.0,150.519,150.9461,150.519,150.9461,25311.0
2024-11-18 12:10:00,155.48,155.48,155.26,155.35,22220.0,150.9461,150.9461,150.7326,150.8199,22220.0
2024-11-18 12:15:00,155.32,155.41,155.07,155.39,28040.0,150.7908,150.8782,150.5481,150.8588,28040.0
2024-11-18 12:20:00,155.43,155.64,155.42,155.57,13515.0,150.8976,151.1015,150.8879,151.0335,13515.0
2024-11-18 12:25:00,155.53,155.87,155.51,155.56,19772.0,150.9947,151.3248,150.9753,151.0238,19772.0
2024-11-18 12:30:00,155.56,155.67,155.21,155.39,50605.0,151.0238,151.1306,150.684,150.8588,50605.0
2024-11-18 12:35:00,155.42,155.66,155.39,155.6,25630.0,150.8879,151.1209,150.8588,151.0626,25630.0
2024-11-18 12:40:00,155.57,155.66,155.44,155.44,29648.0,151.0335,151.1209,150.9073,150.9073,29648.0
2024-11-18 12:45:00,155.44,155.47,155.29,155.29,28930.0,150.9073,150.9364,150.7617,150.7617,28930.0
2024-11-18 12:50:00,155.3,155.42,155.1,155.13,17497.0,150.7714,150.8879,150.5772,150.6063,17497.0
2024-11-18 12:55:00,155.13,155.41,155.11,155.39,20707.0,150.6063,150.8782,150.5869,150.8588,20707.0
2024-11-18 13:00:00,155.39,155.5,155.21,155.32,45887.0,150.8588,150.9656,150.684,150.7908,45887.0
2024-11-18 13:05:00,155.34,155.43,155.28,155.4,16906.0,150.8102,150.8976,150.752,150.8685,16906.0
2024-11-18 13:10:00,155.4,155.5,155.29,155.3,22606.0,150.8685,150.9656,150.7617,150.7714,22606.0
2024-11-18 13:15:00,155.3,155.52,155.27,155.49,23306.0,150.7714,150.985,150.7423,150.9558,23306.0
2024-11-18 13:20:00,155.49,155.5,155.17,155.17,13499.0,150.9558,150.9656,150.6452,150.6452,13499.0
2024-11-18 13:25:00,155.17,155.19,155.02,155.06,12882.0,150.6452,150.6646,150.4996,150.5384,12882.0
2024-11-18 13:30:00,155.06,155.13,154.87,154.98,45511.0,150.5384,150.6063,150.3539,150.4607,45511.0
2024-11-18 13:35:00,155.01,155.34,154.98,155.07,39752.0,150.4898,150.8102,150.4607,150.5481,39752.0
2024-11-18 13:40:00,155.06,155.25,154.92,154.92,28485.0,150.5384,150.7228,150.4025,150.4025,28485.0
2024-11-18 13:45:00,154.96,155.0,154.76,155.0,56195.0,150.4413,150.4801,150.2471,150.4801,56195.0
2024-11-18 13:50:00,154.92,155.08,154.88,154.92,33709.0,150.4025,150.5578,150.3636,150.4025,33709.0
2024-11-18 13:55:00,154.98,155.26,154.97,155.07,18854.0,150.4607,150.7326,150.451,150.5481,18854.0
2024-11-18 14:00:00,155.04,155.14,154.97,155.03,23745.0,150.519,150.6161,150.451,150.5093,23745.0
2024-11-18 14:05:00,155.03,155.26,155.02,155.24,28300.0,150.5093,150.7326,150.4996,150.7131,28300.0
2024-11-18 14:10:00,155.24,155.39,155.17,155.17,34854.0,150.7131,150.8588,150.6452,150.6452,34854.0
2024-11-18 14:15:00,155.17,155.37,155.11,155.2,19444.0,150.6452,150.8393,150.5869,150.6743,19444.0
2024-11-18 14:20:00,155.19,155.22,155.08,155.1,25927.0,150.6646,150.6937,150.5578,150.5772,25927.0
2024-11-18 14:25:00,155.07,155.25,155.0,155.0,19905.0,150.5481,150.7228,150.4801,150.4801,19905.0
2024-11-18 14:30:00,155.03,155.11,155.0,155.03,24918.0,150.5093,150.5869,150.4801,150.5093,24918.0
2024-11-18 14:35:00,155.07,155.31,154.98,155.25,55136.0,150.5481,150.7811,150.4607,150.7228,55136.0
2024-11-18 14:40:00,155.25,155.36,155.14,155.27,23044.0,150.7228,150.8296,150.6161,150.7423,23044.0
2024-11-18 14:45:00,155.29,155.42,155.27,155.31,35499.0,150.7617,150.8879,150.7423,150.7811,35499.0
2024-11-18 14:50:00,155.33,155.59,155.31,155.56,23761.0,150.8005,151.0529,150.7811,151.0238,23761.0
2024-11-18 14:55:00,155.59,155.73,155.56,155.65,20497.0,151.0529,151.1888,151.0238,151.1112,20497.0
2024-11-18 15:00:00,155.62,155.68,155.47,155.68,29513.0,151.0821,151.1403,150.9364,151.1403,29513.0
2024-11-18 15:05:00,155.65,155.81,155.63,155.7,26781.0,151.1112,151.2665,151.0918,151.1597,26781.0
2024-11-18 15:10:00,155.68,155.78,155.65,155.75,33902.0,151.1403,151.2374,151.1112,151.2083,33902.0
2024-11-18 15:15:00,155.73,156.01,155.69,155.99,35786.0,151.1888,151.4607,151.15,151.4413,35786.0
2024-11-18 15:20:00,156.01,156.24,155.98,156.24,36165.0,151.4607,151.684,151.4316,151.684,36165.0
2024-11-18 15:25:00,156.23,156.51,156.23,156.48,38274.0,151.6743,151.9461,151.6743,151.917,38274.0
2024-11-18 15:30:00,156.47,156.55,156.37,156.53,43138.0,151.9073,151.9849,151.8102,151.9655,43138.0
2024-11-18 15:35:00,156.53,156.78,156.52,156.69,36523.0,151.9655,152.2082,151.9558,152.1209,36523.0
2024-11-18 15:40:00,156.68,156.89,156.66,156.87,59416.0,152.1111,152.315,152.0917,152.2956,59416.0
2024-11-18 15:45:00,156.85,157.03,156.81,157.0,87378.0,152.2762,152.4509,152.2374,152.4218,87378.0
2024-11-18 15:50:00,156.99,157.0,156.48,156.52,175507.0,152.4121,152.4218,151.917,151.9558,175507.0
2024-11-18 15:55:00,156.52,156.63,156.13,156.55,342252.0,151.9558,152.0626,151.5772,151.9849,342252.0
2024-11-19 09:30:00,156.2,157.76,155.48,155.61,212077.0,151.6451,153.1597,150.9461,151.0723,212077.0
2024-11-19 09:35:00,155.56,155.62,154.01,154.96,160681.0,151.0238,151.0821,149.519,150.4413,160681.0
2024-11-19 09:40:00,154.95,154.97,154.2,154.76,84221.0,150.4316,150.451,149.7035,150.2471,84221.0
2024-11-19 09:45:00,154.59,155.25,154.43,154.82,116457.0,150.0821,150.7228,149.9268,150.3054,116457.0
2024-11-19 09:50:00,154.91,155.37,154.56,155.36,70777.0,150.3928,150.8393,150.053,150.8296,70777.0
2024-11-19 09:55:00,155.33,156.05,155.31,155.77,67119.0,150.8005,151.4995,150.7811,151.2277,67119.0
2024-11-19 10:00:00,155.77,156.1,155.64,155.78,62348.0,151.2277,151.5481,151.1015,151.2374,62348.0
2024-11-19 10:05:00,155.78,156.51,155.71,156.42,42255.0,151.2374,151.9461,151.1694,151.8587,42255.0
2024-11-19 10:10:00,156.42,156.51,155.94,156.21,95182.0,151.8587,151.9461,151.3927,151.6548,95182.0
2024-11-19 10:15:00,156.13,156.18,155.6,155.96,44200.0,151.5772,151.6257,151.0626,151.4121,44200.0
2024-11-19 10:20:00,156.03,156.26,155.75,156.15,77974.0,151.4801,151.7034,151.2083,151.5966,77974.0
2024-11-19 10:25:00,156.18,156.97,156.01,156.85,85824.0,151.6257,152.3927,151.4607,152.2762,85824.0
2024-11-19 10:30:00,156.74,156.94,156.54,156.9,54646.0,152.1694,152.3636,151.9752,152.3247,54646.0
2024-11-19 10:35:00,156.9,157.21,156.83,157.07,75594.0,152.3247,152.6257,152.2568,152.4898,75594.0
2024-11-19 10:40:00,156.98,157.4,156.95,157.25,51302.0,152.4024,152.8101,152.3733,152.6645,51302.0
2024-11-19 10:45:00,157.25,157.55,157.15,157.42,35554.0,152.6645,152.9558,152.5674,152.8296,35554.0
2024-11-19 10:50:00,157.5,157.56,157.15,157.25,77009.0,152.9072,152.9655,152.5674,152.6645,77009.0
2024-11-19 10:55:00,157.19,157.6,157.12,157.6,51082.0,152.6063,153.0043,152.5383,153.0043,51082.0
2024-11-19 11:00:00,157.5,157.7,157.42,157.59,67582.0,152.9072,153.1014,152.8296,152.9946,67582.0
2024-11-19 11:05:00,157.63,157.76,157.44,157.65,38293.0,153.0334,153.1597,152.849,153.0529,38293.0
2024-11-19 11:10:00,157.65,157.82,157.26,157.34,49491.0,153.0529,153.2179,152.6742,152.7519,49491.0
2024-11-19 11:15:00,157.28,157.42,157.12,157.13,50300.0,152.6936,152.8296,152.5383,152.548,50300.0
2024-11-19 11:20:00,157.13,157.35,157.01,157.26,47947.0,152.548,152.7616,152.4315,152.6742,47947.0
2024-11-19 11:25:00,157.31,157.63,157.26,157.58,32738.0,152.7228,153.0334,152.6742,152.9849,32738.0
2024-11-19 11:30:00,157.53,157.74,157.36,157.53,53925.0,152.9364,153.1402,152.7713,152.9364,53925.0
2024-11-19 11:35:00,157.52,157.63,157.35,157.53,37114.0,152.9266,153.0334,152.7616,152.9364,37114.0
2024-11-19 11:40:00,157.47,157.87,157.47,157.82,43281.0,152.8781,153.2664,152.8781,153.2179,43281.0
2024-11-19 11:45:00,157.82,158.04,157.73,157.96,61181.0,153.2179,153.4315,153.1305,153.3538,61181.0
2024-11-19 11:50:00,157.96,158.07,157.69,157.82,35821.0,153.3538,153.4606,153.0917,153.2179,35821.0
2024-11-19 11:55:00,157.81,158.02,157.74,157.93,22450.0,153.2082,153.4121,153.1402,153.3247,22450.0
2024-11-19 12:00:00,157.96,158.0,157.74,157.88,30308.0,153.3538,153.3927,153.1402,153.2762,30308.0
2024-11-19 12:05:00,157.83,158.0,157.77,157.92,56564.0,153.2276,153.3927,153.1694,153.315,56564.0
2024-11-19 12:10:00,157.92,158.07,157.9,158.03,36927.0,153.315,153.4606,153.2956,153.4218,36927.0
2024-11-19 12:15:00,157.99,158.1,157.95,158.04,30925.0,153.3829,153.4897,153.3441,153.4315,30925.0
2024-11-19 12:20:00,158.04,158.23,157.99,158.2,39125.0,153.4315,153.6159,153.3829,153.5868,39125.0
2024-11-19 12:25:00,158.19,158.29,158.12,158.22,31571.0,153.5771,153.6742,153.5092,153.6062,31571.0
2024-11-19 12:30:00,158.24,158.42,158.18,158.32,61738.0,153.6257,153.8004,153.5674,153.7033,61738.0
2024-11-19 12:35:00,158.33,158.33,158.08,158.09,41692.0,153.713,153.713,153.4703,153.48,41692.0
2024-11-19 12:40:00,158.13,158.2,157.55,157.6,37006.0,153.5189,153.5868,152.9558,153.0043,37006.0
2024-11-19 12:45:00,157.63,157.66,156.78,156.78,55688.0,153.0334,153.0626,152.2082,152.2082,55688.0
2024-11-19 12:50:00,156.83,156.95,156.69,156.83,41591.0,152.2568,152.3733,152.1209,152.2568,41591.0
2024-11-19 12:55:00,156.83,157.03,156.62,157.03,75545.0,152.2568,152.4509,152.0529,152.4509,75545.0
2024-11-19 13:00:00,156.99,157.19,156.67,156.76,72917.0,152.4121,152.6063,152.1014,152.1888,72917.0
2024-11-19 13:05:00,156.68,156.77,155.75,156.23,108150.0,152.1111,152.1985,151.2083,151.6743,108150.0
2024-11-19 13:10:00,156.19,156.47,155.99,156.01,31131.0,151.6354,151.9073,151.4413,151.4607,31131.0
2024-11-19 13:15:00,156.03,156.48,156.0,156.41,30943.0,151.4801,151.917,151.451,151.849,30943.0
2024-11-19 13:20:00,156.42,156.48,155.99,155.99,33335.0,151.8587,151.917,151.4413,151.4413,33335.0
2024-11-19 13:25:00,155.98,156.13,155.78,156.09,58095.0,151.4316,151.5772,151.2374,151.5383,58095.0
2024-11-19 13:30:00,156.06,156.11,155.8,155.99,39427.0,151.5092,151.5578,151.2568,151.4413,39427.0
2024-11-19 13:35:00,155.99,156.23,155.87,156.19,58507.0,151.4413,151.6743,151.3248,151.6354,58507.0
2024-11-19 13:40:00,156.18,156.31,156.01,156.23,48467.0,151.6257,151.7519,151.4607,151.6743,48467.0
2024-11-19 13:45:00,156.23,156.26,155.98,156.12,38583.0,151.6743,151.7034,151.4316,151.5675,38583.0
2024-11-19 13:50:00,156.04,156.15,155.75,155.85,49846.0,151.4898,151.5966,151.2083,151.3053,49846.0
2024-11-19 13:55:00,155.84,155.89,155.71,155.74,60297.0,151.2956,151.3442,151.1694,151.1986,60297.0
2024-11-19 14:00:00,155.77,155.83,155.5,155.69,52209.0,151.2277,151.2859,150.9656,151.15,52209.0
2024-11-19 14:05:00,155.69,155.74,155.51,155.62,45964.0,151.15,151.1986,150.9753,151.0821,45964.0
2024-11-19 14:10:00,155.62,156.06,155.57,156.0,79535.0,151.0821,151.5092,151.0335,151.451,79535.0
2024-11-19 14:15:00,156.0,156.01,155.62,155.7,48517.0,151.451,151.4607,151.0821,151.1597,48517.0
2024-11-19 14:20:00,155.7,155.8,155.45,155.49,59530.0,151.1597,151.2568,150.917,150.9558,59530.0
2024-11-19 14:25:00,155.49,155.51,155.21,155.36,75221.0,150.9558,150.9753,150.684,150.8296,75221.0
2024-11-19 14:30:00,155.36,155.36,155.11,155.25,68131.0,150.8296,150.8296,150.5869,150.7228,68131.0
2024-11-19 14:35:00,155.22,155.24,154.72,154.76,162397.0,150.6937,150.7131,150.2083,150.2471,162397.0
2024-11-19 14:40:00,154.71,154.97,154.65,154.82,44328.0,150.1986,150.451,150.1403,150.3054,44328.0
2024-11-19 14:45:00,154.88,155.3,154.84,155.16,71718.0,150.3636,150.7714,150.3248,150.6355,71718.0
2024-11-19 14:50:00,155.2,155.56,155.11,155.45,46491.0,150.6743,151.0238,150.5869,150.917,46491.0
2024-11-19 14:55:00,155.46,155.58,155.23,155.5,39171.0,150.9267,151.0432,150.7034,150.9656,39171.0
2024-11-19 15:00:00,155.5,155.58,155.12,155.2,173675.0,150.9656,151.0432,150.5966,150.6743,173675.0
2024-11-19 15:05:00,155.13,155.56,155.08,155.55,56494.0,150.6063,151.0238,150.5578,151.0141,56494.0
2024-11-19 15:10:00,155.59,155.9,155.54,155.85,74499.0,151.0529,151.3539,151.0044,151.3053,74499.0
2024-11-19 15:15:00,155.89,155.89,155.65,155.73,65246.0,151.3442,151.3442,151.1112,151.1888,65246.0
2024-11-19 15:20:00,155.7,155.96,155.7,155.86,134711.0,151.1597,151.4121,151.1597,151.3151,134711.0
2024-11-19 15:25:00,155.82,156.11,155.82,156.11,78754.0,151.2762,151.5578,151.2762,151.5578,78754.0
2024-11-19 15:30:00,156.1,156.13,155.85,156.03,84746.0,151.5481,151.5772,151.3053,151.4801,84746.0
2024-11-19 15:35:00,156.03,156.1,155.59,155.76,102233.0,151.4801,151.5481,151.0529,151.218,102233.0
2024-11-19 15:40:00,155.75,156.01,155.63,155.91,115174.0,151.2083,151.4607,151.0918,151.3636,115174.0
2024-11-19 15:45:00,155.91,155.97,155.46,155.46,256882.0,151.3636,151.4218,150.9267,150.9267,256882.0
2024-11-19 15:50:00,155.45,155.96,155.42,155.65,213157.0,150.917,151.4121,150.8879,151.1112,213157.0
2024-11-19 15:55:00,155.64,156.09,155.54,156.0,586557.0,151.1015,151.5383,151.0044,151.451,586557.0
2024-11-20 09:30:00,128.05,129.06,126.15,126.65,2888979.0,125.4599,126.4495,123.5983,124.0882,2888979.0
2024-11-20 09:35:00,126.66,126.66,124.0,124.0,2594510.0,124.098,124.098,121.4918,121.4918,2594510.0
2024-11-20 09:40:00,124.01,124.52,122.75,123.82,2624422.0,121.5016,122.0013,120.2671,121.3155,2624422.0
2024-11-20 09:45:00,123.88,123.97,122.06,122.11,1534015.0,121.3742,121.4624,119.5911,119.64,1534015.0
2024-11-20 09:50:00,122.09,122.45,121.26,121.39,1698490.0,119.6204,119.9732,118.8072,118.9346,1698490.0
2024-11-20 09:55:00,121.34,122.08,120.99,121.91,1640586.0,118.8856,119.6107,118.5427,119.4441,1640586.0
2024-11-20 10:00:00,121.91,123.8,121.91,123.02,1824298.0,119.4441,121.2959,119.4441,120.5316,1824298.0
2024-11-20 10:05:00,123.07,123.1,121.62,121.87,1049515.0,120.5806,120.61,119.16,119.4049,1049515.0
2024-11-20 10:10:00,121.86,122.6,121.75,122.07,726577.0,119.3951,120.1201,119.2873,119.6009,726577.0
2024-11-20 10:15:00,122.07,123.23,122.05,123.12,775315.0,119.6009,120.7374,119.5813,120.6296,775315.0
2024-11-20 10:20:00,123.14,123.25,122.6,123.03,663961.0,120.6492,120.757,120.1201,120.5414,663961.0
2024-11-20 10:25:00,123.02,124.0,123.02,123.48,906936.0,120.5316,121.4918,120.5316,120.9823,906936.0
2024-11-20 10:30:00,123.48,123.91,123.03,123.52,666446.0,120.9823,121.4036,120.5414,121.0215,666446.0
2024-11-20 10:35:00,123.58,124.38,123.5,124.28,589713.0,121.0803,121.8641,121.0019,121.7662,589713.0
2024-11-20 10:40:00,124.18,124.35,123.54,123.95,495420.0,121.6682,121.8347,121.0411,121.4428,495420.0
2024-11-20 10:45:00,123.95,123.95,123.22,123.28,425536.0,121.4428,121.4428,120.7276,120.7864,425536.0
2024-11-20 10:50:00,123.29,123.32,122.6,122.83,586423.0,120.7962,120.8256,120.1201,120.3455,586423.0
2024-11-20 10:55:00,122.87,122.96,122.2,122.21,407039.0,120.3847,120.4729,119.7282,119.738,407039.0
2024-11-20 11:00:00,122.21,122.33,121.81,121.97,631606.0,119.738,119.8556,119.3461,119.5029,631606.0
2024-11-20 11:05:00,121.97,122.0,121.3,121.34,657575.0,119.5029,119.5323,118.8464,118.8856,657575.0
2024-11-20 11:10:00,121.34,121.73,121.2,121.47,591846.0,118.8856,119.2677,118.7485,119.013,591846.0
2024-11-20 11:15:00,121.49,122.11,121.45,122.06,397223.0,119.0326,119.64,118.9934,119.5911,397223.0
2024-11-20 11:20:00,122.06,122.3,121.9,122.06,389420.0,119.5911,119.8262,119.4343,119.5911,389420.0
2024-11-20 11:25:00,122.06,122.1,121.52,121.99,391392.0,119.5911,119.6302,119.062,119.5225,391392.0
2024-11-20 11:30:00,122.0,122.04,121.56,121.69,293609.0,119.5323,119.5715,119.1012,119.2285,293609.0
2024-11-20 11:35:00,121.66,122.04,121.03,121.85,713545.0,119.1991,119.5715,118.5819,119.3853,713545.0
2024-11-20 11:40:00,121.85,122.04,121.63,121.75,313689.0,119.3853,119.5715,119.1698,119.2873,313689.0
2024-11-20 11:45:00,121.75,121.76,121.15,121.34,418957.0,119.2873,119.2971,118.6995,118.8856,418957.0
2024-11-20 11:50:00,121.32,121.55,121.16,121.5,290426.0,118.866,119.0914,118.7093,119.0424,290426.0
2024-11-20 11:55:00,121.48,121.59,121.03,121.07,486435.0,119.0228,119.1306,118.5819,118.6211,486435.0
2024-11-20 12:00:00,121.08,121.45,121.04,121.4,341117.0,118.6309,118.9934,118.5917,118.9444,341117.0
2024-11-20 12:05:00,121.41,121.47,121.15,121.16,293905.0,118.9542,119.013,118.6995,118.7093,293905.0
2024-11-20 12:10:00,121.15,121.4,121.12,121.16,347669.0,118.6995,118.9444,118.6701,118.7093,347669.0
2024-11-20 12:15:00,121.16,121.93,120.94,121.45,1172079.0,118.7093,119.4637,118.4937,118.9934,1172079.0
2024-11-20 12:20:00,121.45,121.75,121.41,121.61,334517.0,118.9934,119.2873,118.9542,119.1502,334517.0
2024-11-20 12:25:00,121.62,122.0,121.57,121.77,288918.0,119.16,119.5323,119.111,119.3069,288918.0
2024-11-20 12:30:00,121.76,121.85,121.22,121.31,287457.0,119.2971,119.3853,118.768,118.8562,287457.0
2024-11-20 12:35:00,121.33,121.74,121.3,121.58,332380.0,118.8758,119.2775,118.8464,119.1208,332380.0
2024-11-20 12:40:00,121.59,121.9,121.45,121.84,234485.0,119.1306,119.4343,118.9934,119.3755,234485.0
2024-11-20 12:45:00,121.82,121.98,121.5,121.59,225226.0,119.3559,119.5127,119.0424,119.1306,225226.0
2024-11-20 12:50:00,121.6,121.68,121.35,121.36,234471.0,119.1404,119.2187,118.8954,118.9052,234471.0
2024-11-20 12:55:00,121.37,121.57,121.26,121.34,295026.0,118.915,119.111,118.8072,118.8856,295026.0
2024-11-20 13:00:00,121.33,121.69,121.3,121.63,211592.0,118.8758,119.2285,118.8464,119.1698,211592.0
2024-11-20 13:05:00,121.59,121.7,121.5,121.68,161321.0,119.1306,119.2383,119.0424,119.2187,161321.0
2024-11-20 13:10:00,121.7,122.25,121.62,122.03,384156.0,119.2383,119.7772,119.16,119.5617,384156.0
2024-11-20 13:15:00,122.04,122.1,121.6,121.67,219254.0,119.5715,119.6302,119.1404,119.2089,219254.0
2024-11-20 13:20:00,121.67,121.98,121.54,121.9,159770.0,119.2089,119.5127,119.0816,119.4343,159770.0
2024-11-20 13:25:00,121.92,122.22,121.75,122.06,183231.0,119.4539,119.7478,119.2873,119.5911,183231.0
2024-11-20 13:30:00,122.05,122.63,122.05,122.52,346968.0,119.5813,120.1495,119.5813,120.0418,346968.0
2024-11-20 13:35:00,122.51,122.86,122.48,122.82,406967.0,120.032,120.3749,120.0026,120.3357,406967.0
2024-11-20 13:40:00,122.82,123.11,122.56,122.83,409256.0,120.3357,120.6198,120.0809,120.3455,409256.0
2024-11-20 13:45:00,122.84,122.95,122.6,122.9,445789.0,120.3553,120.4631,120.1201,120.4141,445789.0
2024-11-20 13:50:00,122.91,123.1,122.53,122.71,453058.0,120.4239,120.61,120.0515,120.2279,453058.0
2024-11-20 13:55:00,122.71,123.15,122.55,123.11,259564.0,120.2279,120.659,120.0711,120.6198,259564.0
2024-11-20 14:00:00,123.09,123.47,123.07,123.21,338973.0,120.6002,120.9725,120.5806,120.7178,338973.0
2024-11-20 14:05:00,123.22,123.22,122.8,122.94,451048.0,120.7276,120.7276,120.3161,120.4533,451048.0
2024-11-20 14:10:00,122.94,122.98,122.7,122.91,199738.0,120.4533,120.4924,120.2181,120.4239,199738.0
2024-11-20 14:15:00,122.9,123.1,122.61,122.64,232664.0,120.4141,120.61,120.1299,120.1593,232664.0
2024-11-20 14:20:00,122.64,122.8,122.16,122.16,272462.0,120.1593,120.3161,119.689,119.689,272462.0
2024-11-20 14:25:00,122.16,122.28,122.05,122.1,253816.0,119.689,119.8066,119.5813,119.6302,253816.0
2024-11-20 14:30:00,122.11,122.2,121.81,121.89,321466.0,119.64,119.7282,119.3461,119.4245,321466.0
2024-11-20 14:35:00,121.89,122.0,121.75,121.8,207185.0,119.4245,119.5323,119.2873,119.3363,207185.0
2024-11-20 14:40:00,121.78,122.06,121.73,121.95,221029.0,119.3167,119.5911,119.2677,119.4833,221029.0
2024-11-20 14:45:00,121.96,122.19,121.87,122.01,176374.0,119.4931,119.7184,119.4049,119.5421,176374.0
2024-11-20 14:50:00,122.01,122.17,121.85,122.01,283104.0,119.5421,119.6988,119.3853,119.5421,283104.0
2024-11-20 14:55:00,122.0,122.19,122.0,122.08,225644.0,119.5323,119.7184,119.5323,119.6107,225644.0
2024-11-20 15:00:00,122.08,122.22,121.71,122.11,360738.0,119.6107,119.7478,119.2481,119.64,360738.0
2024-11-20 15:05:00,122.07,122.78,122.0,122.5,334754.0,119.6009,120.2965,119.5323,120.0222,334754.0
2024-11-20 15:10:00,122.54,122.54,121.88,121.98,336679.0,120.0613,120.0613,119.4147,119.5127,336679.0
2024-11-20 15:15:00,121.98,122.11,121.88,121.9,300278.0,119.5127,119.64,119.4147,119.4343,300278.0
2024-11-20 15:20:00,121.9,121.98,121.76,121.97,310467.0,119.4343,119.5127,119.2971,119.5029,310467.0
2024-11-20 15:25:00,121.96,121.99,121.6,121.61,397454.0,119.4931,119.5225,119.1404,119.1502,397454.0
2024-11-20 15:30:00,121.61,122.13,121.52,121.8,447729.0,119.1502,119.6596,119.062,119.3363,447729.0
2024-11-20 15:35:00,121.8,121.95,121.54,121.55,468597.0,119.3363,119.4833,119.0816,119.0914,468597.0
2024-11-20 15:40:00,121.54,121.57,120.8,120.81,1058349.0,119.0816,119.111,118.3565,118.3663,1058349.0
2024-11-20 15:45:00,120.8,121.17,120.21,121.12,1342089.0,118.3565,118.7191,117.7785,118.6701,1342089.0
2024-11-20 15:50:00,121.12,121.78,120.8,121.64,1060992.0,118.6701,119.3167,118.3565,119.1796,1060992.0
2024-11-20 15:55:00,121.65,122.2,121.6,121.75,1602555.0,119.1893,119.7282,119.1404,119.2873,1602555.0
2024-11-21 09:30:00,122.02,123.55,121.88,122.82,1092630.0,119.5519,121.0509,119.4147,120.3357,1092630.0
2024-11-21 09:35:00,122.83,123.54,122.34,122.64,588848.0,120.3455,121.0411,119.8654,120.1593,588848.0
2024-11-21 09:40:00,122.59,122.74,122.03,122.63,417569.0,120.1103,120.2573,119.5617,120.1495,417569.0
2024-11-21 09:45:00,122.68,123.47,122.67,123.07,383590.0,120.1985,120.9725,120.1887,120.5806,383590.0
2024-11-21 09:50:00,123.19,123.49,123.09,123.45,322985.0,120.6982,120.9921,120.6002,120.9529,322985.0
2024-11-21 09:55:00,123.46,123.88,123.12,123.81,375148.0,120.9627,121.3742,120.6296,121.3057,375148.0
2024-11-21 10:00:00,123.81,124.05,123.45,123.82,399005.0,121.3057,121.5408,120.9529,121.3155,399005.0
2024-11-21 10:05:00,123.83,124.1,123.77,123.94,322531.0,121.3253,121.5898,121.2665,121.433,322531.0
2024-11-21 10:10:00,123.94,124.08,123.41,123.45,230111.0,121.433,121.5702,120.9137,120.9529,230111.0
2024-11-21 10:15:00,123.43,123.43,122.95,123.15,256386.0,120.9333,120.9333,120.4631,120.659,256386.0
2024-11-21 10:20:00,123.12,123.26,122.95,123.02,289742.0,120.6296,120.7668,120.4631,120.5316,289742.0
2024-11-21 10:25:00,123.05,123.09,122.54,122.77,169675.0,120.561,120.6002,120.0613,120.2867,169675.0
2024-11-21 10:30:00,122.77,123.05,122.58,122.89,212213.0,120.2867,120.561,120.1005,120.4043,212213.0
2024-11-21 10:35:00,122.92,123.01,122.67,123.0,146383.0,120.4337,120.5218,120.1887,120.512,146383.0
2024-11-21 10:40:00,122.98,123.0,122.54,122.65,111455.0,120.4924,120.512,120.0613,120.1691,111455.0
2024-11-21 10:45:00,122.63,122.89,122.44,122.73,181135.0,120.1495,120.4043,119.9634,120.2475,181135.0
2024-11-21 10:50:00,122.73,123.15,122.53,123.01,170953.0,120.2475,120.659,120.0515,120.5218,170953.0
2024-11-21 10:55:00,123.08,123.25,123.02,123.19,129967.0,120.5904,120.757,120.5316,120.6982,129967.0
2024-11-21 11:00:00,123.15,123.2,122.69,122.76,120145.0,120.659,120.708,120.2083,120.2769,120145.0
2024-11-21 11:05:00,122.77,122.78,122.16,122.33,203001.0,120.2867,120.2965,119.689,119.8556,203001.0
2024-11-21 11:10:00,122.36,122.5,122.19,122.5,158557.0,119.885,120.0222,119.7184,120.0222,158557.0
2024-11-21 11:15:00,122.51,122.56,122.3,122.42,115122.0,120.032,120.0809,119.8262,119.9438,115122.0
2024-11-21 11:20:00,122.42,122.47,122.15,122.34,118492.0,119.9438,119.9928,119.6792,119.8654,118492.0
2024-11-21 11:25:00,122.36,122.65,122.26,122.53,132905.0,119.885,120.1691,119.787,120.0515,132905.0
2024-11-21 11:30:00,122.51,122.86,122.4,122.42,134692.0,120.032,120.3749,119.9242,119.9438,134692.0
2024-11-21 11:35:00,122.42,122.42,122.04,122.21,147892.0,119.9438,119.9438,119.5715,119.738,147892.0
2024-11-21 11:40:00,122.2,122.25,122.05,122.05,125354.0,119.7282,119.7772,119.5813,119.5813,125354.0
2024-11-21 11:45:00,122.05,122.15,121.91,122.14,227109.0,119.5813,119.6792,119.4441,119.6694,227109.0
2024-11-21 11:50:00,122.08,122.14,121.82,121.96,225797.0,119.6107,119.6694,119.3559,119.4931,225797.0
2024-11-21 11:55:00,121.97,122.08,121.93,122.0,105932.0,119.5029,119.6107,119.4637,119.5323,105932.0
2024-11-21 12:00:00,122.02,122.02,121.8,121.81,92807.0,119.5519,119.5519,119.3363,119.3461,92807.0
2024-11-21 12:05:00,121.8,122.07,121.79,121.94,59599.0,119.3363,119.6009,119.3265,119.4735,59599.0
2024-11-21 12:10:00,121.95,122.0,121.83,121.92,84800.0,119.4833,119.5323,119.3657,119.4539,84800.0
2024-11-21 12:15:00,121.93,122.06,121.84,122.03,94081.0,119.4637,119.5911,119.3755,119.5617,94081.0
2024-11-21 12:20:00,122.03,122.28,121.98,122.17,140599.0,119.5617,119.8066,119.5127,119.6988,140599.0
2024-11-21 12:25:00,122.19,122.35,122.14,122.22,77652.0,119.7184,119.8752,119.6694,119.7478,77652.0
2024-11-21 12:30:00,122.22,122.33,122.11,122.32,79557.0,119.7478,119.8556,119.64,119.8458,79557.0
2024-11-21 12:35:00,122.3,122.3,122.07,122.09,81078.0,119.8262,119.8262,119.6009,119.6204,81078.0
2024-11-21 12:40:00,122.09,122.1,121.93,121.98,94005.0,119.6204,119.6302,119.4637,119.5127,94005.0
2024-11-21 12:45:00,121.97,122.26,121.96,122.16,101721.0,119.5029,119.787,119.4931,119.689,101721.0
2024-11-21 12:50:00,122.15,122.24,122.09,122.09,66911.0,119.6792,119.7674,119.6204,119.6204,66911.0
2024-11-21 12:55:00,122.08,122.15,122.01,122.02,54455.0,119.6107,119.6792,119.5421,119.5519,54455.0
2024-11-21 13:00:00,122.02,122.14,121.97,122.11,65808.0,119.5519,119.6694,119.5029,119.64,65808.0
2024-11-21 13:05:00,122.09,122.25,122.0,122.22,61177.0,119.6204,119.7772,119.5323,119.7478,61177.0
2024-11-21 13:10:00,122.22,122.22,122.05,122.07,55590.0,119.7478,119.7478,119.5813,119.6009,55590.0
2024-11-21 13:15:00,122.04,122.09,121.8,121.9,116118.0,119.5715,119.6204,119.3363,119.4343,116118.0
2024-11-21 13:20:00,121.91,122.28,121.9,122.16,111497.0,119.4441,119.8066,119.4343,119.689,111497.0
2024-11-21 13:25:00,122.18,122.44,121.93,121.98,100108.0,119.7086,119.9634,119.4637,119.5127,100108.0
2024-11-21 13:30:00,121.98,121.99,121.8,121.87,90027.0,119.5127,119.5225,119.3363,119.4049,90027.0
2024-11-21 13:35:00,121.87,121.97,121.6,121.64,130787.0,119.4049,119.5029,119.1404,119.1796,130787.0
2024-11-21 13:40:00,121.62,121.64,121.45,121.63,148784.0,119.16,119.1796,118.9934,119.1698,148784.0
2024-11-21 13:45:00,121.63,121.67,121.5,121.64,114157.0,119.1698,119.2089,119.0424,119.1796,114157.0
2024-11-21 13:50:00,121.63,121.76,121.53,121.71,97381.0,119.1698,119.2971,119.0718,119.2481,97381.0
2024-11-21 13:55:00,121.71,121.72,121.42,121.51,135038.0,119.2481,119.2579,118.964,119.0522,135038.0
2024-11-21 14:00:00,121.51,121.57,121.33,121.42,180170.0,119.0522,119.111,118.8758,118.964,180170.0
2024-11-21 14:05:00,121.42,121.42,121.13,121.26,168786.0,118.964,118.964,118.6799,118.8072,168786.0
2024-11-21 14:10:00,121.28,121.33,121.22,121.23,103113.0,118.8268,118.8758,118.768,118.7778,103113.0
2024-11-21 14:15:00,121.23,121.35,121.0,121.15,224386.0,118.7778,118.8954,118.5525,118.6995,224386.0
2024-11-21 14:20:00,121.16,121.17,120.96,120.96,164303.0,118.7093,118.7191,118.5133,118.5133,164303.0
2024-11-21 14:25:00,120.97,121.0,120.88,120.95,137396.0,118.5231,118.5525,118.4349,118.5035,137396.0
2024-11-21 14:30:00,120.95,120.99,120.82,120.92,126668.0,118.5035,118.5427,118.3761,118.4741,126668.0
2024-11-21 14:35:00,120.91,120.93,120.72,120.92,135529.0,118.4643,118.4839,118.2782,118.4741,135529.0
2024-11-21 14:40:00,120.92,121.05,120.74,120.76,160289.0,118.4741,118.6015,118.2978,118.3174,160289.0
2024-11-21 14:45:00,120.73,120.78,120.59,120.72,219514.0,118.288,118.3369,118.1508,118.2782,219514.0
2024-11-21 14:50:00,120.71,120.78,120.7,120.72,101817.0,118.2684,118.3369,118.2586,118.2782,101817.0
2024-11-21 14:55:00,120.73,120.92,120.7,120.88,184324.0,118.288,118.4741,118.2586,118.4349,184324.0
2024-11-21 15:00:00,120.9,120.91,120.73,120.85,104525.0,118.4545,118.4643,118.288,118.4055,104525.0
2024-11-21 15:05:00,120.85,120.87,120.76,120.79,103096.0,118.4055,118.4251,118.3174,118.3467,103096.0
2024-11-21 15:10:00,120.79,120.8,120.66,120.66,199966.0,118.3467,118.3565,118.2194,118.2194,199966.0
2024-11-21 15:15:00,120.65,120.7,120.6,120.7,116408.0,118.2096,118.2586,118.1606,118.2586,116408.0
2024-11-21 15:20:00,120.69,120.89,120.68,120.85,177101.0,118.2488,118.4447,118.239,118.4055,177101.0
2024-11-21 15:25:00,120.86,121.44,120.85,121.42,281980.0,118.4153,118.9836,118.4055,118.964,281980.0
2024-11-21 15:30:00,121.43,121.77,121.33,121.46,242893.0,118.9738,119.3069,118.8758,119.0032,242893.0
2024-11-21 15:35:00,121.46,121.59,121.0,121.05,251422.0,119.0032,119.1306,118.5525,118.6015,251422.0
2024-11-21 15:40:00,121.03,121.16,120.91,121.11,245786.0,118.5819,118.7093,118.4643,118.6603,245786.0
2024-11-21 15:45:00,121.11,121.25,121.06,121.14,225341.0,118.6603,118.7974,118.6113,118.6897,225341.0
2024-11-21 15:50:00,121.15,121.79,121.15,121.63,382018.0,118.6995,119.3265,118.6995,119.1698,382018.0
2024-11-21 15:55:00,121.63,121.72,121.45,121.59,579796.0,119.1698,119.2579,118.9934,119.1306,579796.0
2024-11-22 09:30:00,121.7,123.37,121.26,123.0,511500.0,119.2383,120.8746,118.8072,120.512,511500.0
2024-11-22 09:35:00,123.06,123.91,123.0,123.42,420770.0,120.5708,121.4036,120.512,120.9235,420770.0
2024-11-22 09:40:00,123.42,124.0,122.91,124.0,386221.0,120.9235,121.4918,120.4239,121.4918,386221.0
2024-11-22 09:45:00,123.96,124.24,123.55,123.87,305020.0,121.4526,121.727,121.0509,121.3644,305020.0
2024-11-22 09:50:00,123.88,123.88,123.38,123.72,197154.0,121.3742,121.3742,120.8844,121.2175,197154.0
2024-11-22 09:55:00,123.69,123.78,123.25,123.51,113283.0,121.1881,121.2763,120.757,121.0117,113283.0
2024-11-22 10:00:00,123.5,123.95,123.27,123.68,112345.0,121.0019,121.4428,120.7766,121.1783,112345.0
2024-11-22 10:05:00,123.69,124.18,123.58,124.1,203994.0,121.1881,121.6682,121.0803,121.5898,203994.0
2024-11-22 10:10:00,124.11,125.16,124.02,125.16,420802.0,121.5996,122.6284,121.5114,122.6284,420802.0
2024-11-22 10:15:00,125.17,125.27,124.72,125.16,267232.0,122.6381,122.7361,122.1973,122.6284,267232.0
2024-11-22 10:20:00,125.16,125.75,124.86,125.72,317310.0,122.6284,123.2064,122.3344,123.177,317310.0
2024-11-22 10:25:00,125.71,125.71,125.07,125.28,170902.0,123.1672,123.1672,122.5402,122.7459,170902.0
2024-11-22 10:30:00,125.29,125.33,124.56,124.75,185068.0,122.7557,122.7949,122.0405,122.2266,185068.0
2024-11-22 10:35:00,124.72,125.46,124.71,125.12,153957.0,122.1973,122.9223,122.1875,122.5892,153957.0
2024-11-22 10:40:00,125.15,125.15,124.71,124.79,115004.0,122.6186,122.6186,122.1875,122.2658,115004.0
2024-11-22 10:45:00,124.81,125.16,124.7,125.14,110877.0,122.2854,122.6284,122.1777,122.6088,110877.0
2024-11-22 10:50:00,125.13,125.3,124.75,124.94,164229.0,122.599,122.7655,122.2266,122.4128,164229.0
2024-11-22 10:55:00,124.91,125.02,124.7,124.83,79392.0,122.3834,122.4912,122.1777,122.305,79392.0
2024-11-22 11:00:00,124.87,124.91,124.46,124.85,140164.0,122.3442,122.3834,121.9425,122.3246,140164.0
2024-11-22 11:05:00,124.87,125.09,124.57,125.04,138344.0,122.3442,122.5598,122.0503,122.5108,138344.0
2024-11-22 11:10:00,125.05,125.1,124.9,125.1,77287.0,122.5206,122.5696,122.3736,122.5696,77287.0
2024-11-22 11:15:00,125.09,125.1,124.8,125.04,81108.0,122.5598,122.5696,122.2756,122.5108,81108.0
2024-11-22 11:20:00,125.05,125.08,124.73,124.8,57257.0,122.5206,122.55,122.207,122.2756,57257.0
2024-11-22 11:25:00,124.81,124.84,124.21,124.49,88766.0,122.2854,122.3148,121.6976,121.9719,88766.0
2024-11-22 11:30:00,124.45,124.57,124.16,124.29,59318.0,121.9327,122.0503,121.6486,121.7759,59318.0
2024-11-22 11:35:00,124.29,124.35,123.92,123.98,101592.0,121.7759,121.8347,121.4134,121.4722,101592.0
2024-11-22 11:40:00,124.01,124.24,123.84,124.18,86809.0,121.5016,121.727,121.3351,121.6682,86809.0
2024-11-22 11:45:00,124.21,124.39,124.15,124.33,82578.0,121.6976,121.8739,121.6388,121.8151,82578.0
2024-11-22 11:50:00,124.36,124.44,124.27,124.36,60584.0,121.8445,121.9229,121.7564,121.8445,60584.0
2024-11-22 11:55:00,124.34,124.49,124.32,124.38,47243.0,121.8249,121.9719,121.8053,121.8641,47243.0
2024-11-22 12:00:00,124.38,124.41,124.24,124.28,42214.0,121.8641,121.8935,121.727,121.7662,42214.0
2024-11-22 12:05:00,124.28,124.39,124.21,124.23,50244.0,121.7662,121.8739,121.6976,121.7172,50244.0
2024-11-22 12:10:00,124.25,124.51,124.22,124.43,56823.0,121.7368,121.9915,121.7074,121.9131,56823.0
2024-11-22 12:15:00,124.46,124.75,124.37,124.61,56461.0,121.9425,122.2266,121.8543,122.0895,56461.0
2024-11-22 12:20:00,124.63,124.7,124.5,124.51,58277.0,122.1091,122.1777,121.9817,121.9915,58277.0
2024-11-22 12:25:00,124.55,124.65,124.29,124.36,89706.0,122.0307,122.1287,121.7759,121.8445,89706.0
2024-11-22 12:30:00,124.33,124.35,124.12,124.16,39743.0,121.8151,121.8347,121.6094,121.6486,39743.0
2024-11-22 12:35:00,124.21,124.38,124.18,124.37,46345.0,121.6976,121.8641,121.6682,121.8543,46345.0
2024-11-22 12:40:00,124.36,124.68,124.33,124.65,43846.0,121.8445,122.1581,121.8151,122.1287,43846.0
2024-11-22 12:45:00,124.64,124.84,124.63,124.71,40714.0,122.1189,122.3148,122.1091,122.1875,40714.0
2024-11-22 12:50:00,124.74,124.88,124.47,124.52,82399.0,122.2168,122.354,121.9523,122.0013,82399.0
2024-11-22 12:55:00,124.52,124.72,124.51,124.68,97759.0,122.0013,122.1973,121.9915,122.1581,97759.0
2024-11-22 13:00:00,124.69,124.98,124.62,124.98,142342.0,122.1679,122.452,122.0993,122.452,142342.0
2024-11-22 13:05:00,124.99,125.23,124.98,125.18,64908.0,122.4618,122.6969,122.452,122.6479,64908.0
2024-11-22 13:10:00,125.18,125.19,124.93,124.94,67398.0,122.6479,122.6577,122.403,122.4128,67398.0
2024-11-22 13:15:00,124.94,125.21,124.84,125.1,43667.0,122.4128,122.6773,122.3148,122.5696,43667.0
2024-11-22 13:20:00,125.13,125.28,125.04,125.17,53334.0,122.599,122.7459,122.5108,122.6381,53334.0
2024-11-22 13:25:00,125.13,125.22,124.91,124.91,39340.0,122.599,122.6871,122.3834,122.3834,39340.0
2024-11-22 13:30:00,124.92,124.94,124.77,124.86,74155.0,122.3932,122.4128,122.2462,122.3344,74155.0
2024-11-22 13:35:00,124.86,124.87,124.56,124.65,81810.0,122.3344,122.3442,122.0405,122.1287,81810.0
2024-11-22 13:40:00,124.64,124.78,124.54,124.59,55450.0,122.1189,122.256,122.0209,122.0699,55450.0
2024-11-22 13:45:00,124.6,124.84,124.55,124.8,70423.0,122.0797,122.3148,122.0307,122.2756,70423.0
2024-11-22 13:50:00,124.81,125.15,124.77,125.12,73214.0,122.2854,122.6186,122.2462,122.5892,73214.0
2024-11-22 13:55:00,125.13,125.36,125.1,125.2,86561.0,122.599,122.8243,122.5696,122.6675,86561.0
2024-11-22 14:00:00,125.18,125.5,125.15,125.41,138808.0,122.6479,122.9615,122.6186,122.8733,138808.0
2024-11-22 14:05:00,125.42,125.47,124.96,125.0,84167.0,122.8831,122.9321,122.4324,122.4716,84167.0
2024-11-22 14:10:00,125.0,125.17,124.79,125.0,59123.0,122.4716,122.6381,122.2658,122.4716,59123.0
2024-11-22 14:15:00,125.03,125.04,124.81,124.88,39494.0,122.501,122.5108,122.2854,122.354,39494.0
2024-11-22 14:20:00,124.86,125.1,124.81,125.02,48619.0,122.3344,122.5696,122.2854,122.4912,48619.0
2024-11-22 14:25:00,125.01,125.03,124.84,124.86,59505.0,122.4814,122.501,122.3148,122.3344,59505.0
2024-11-22 14:30:00,124.84,125.17,124.84,125.11,57263.0,122.3148,122.6381,122.3148,122.5794,57263.0
2024-11-22 14:35:00,125.1,125.19,124.99,125.12,73559.0,122.5696,122.6577,122.4618,122.5892,73559.0
2024-11-22 14:40:00,125.13,125.21,125.02,125.17,45444.0,122.599,122.6773,122.4912,122.6381,45444.0
2024-11-22 14:45:00,125.19,125.19,125.02,125.06,62998.0,122.6577,122.6577,122.4912,122.5304,62998.0
2024-11-22 14:50:00,125.1,125.17,124.98,125.16,69129.0,122.5696,122.6381,122.452,122.6284,69129.0
2024-11-22 14:55:00,125.16,125.29,125.12,125.23,99021.0,122.6284,122.7557,122.5892,122.6969,99021.0
2024-11-22 15:00:00,125.2,125.23,124.73,124.86,97106.0,122.6675,122.6969,122.207,122.3344,97106.0
2024-11-22 15:05:00,124.88,124.95,124.6,124.69,76631.0,122.354,122.4226,122.0797,122.1679,76631.0
2024-11-22 15:10:00,124.7,124.73,124.41,124.44,103122.0,122.1777,122.207,121.8935,121.9229,103122.0
2024-11-22 15:15:00,124.46,124.88,124.43,124.8,98406.0,121.9425,122.354,121.9131,122.2756,98406.0
2024-11-22 15:20:00,124.77,124.83,124.55,124.7,53623.0,122.2462,122.305,122.0307,122.1777,53623.0
2024-11-22 15:25:00,124.68,124.93,124.65,124.85,98762.0,122.1581,122.403,122.1287,122.3246,98762.0
2024-11-22 15:30:00,124.88,125.15,124.81,125.07,110960.0,122.354,122.6186,122.2854,122.5402,110960.0
2024-11-22 15:35:00,125.04,125.16,124.95,125.05,124606.0,122.5108,122.6284,122.4226,122.5206,124606.0
2024-11-22 15:40:00,125.06,125.15,124.93,125.08,149833.0,122.5304,122.6186,122.403,122.55,149833.0
2024-11-22 15:45:00,125.08,125.25,125.04,125.07,155385.0,122.55,122.7165,122.5108,122.5402,155385.0
2024-11-22 15:50:00,125.03,125.5,125.01,125.35,255915.0,122.501,122.9615,122.4814,122.8145,255915.0
2024-11-22 15:55:00,125.35,125.35,124.94,125.02,694083.0,122.8145,122.8145,122.4128,122.4912,694083.0
2024-11-25 09:30:00,128.07,129.44,127.51,129.06,721365.0,125.4795,126.8218,124.9308,126.4495,721365.0
2024-11-25 09:35:00,129.05,130.15,128.97,129.75,480563.0,126.4397,127.5174,126.3613,127.1255,480563.0
2024-11-25 09:40:00,129.65,130.15,129.62,129.95,295992.0,127.0275,127.5174,126.9981,127.3215,295992.0
2024-11-25 09:45:00,129.93,130.66,129.57,129.59,448861.0,127.3019,128.0171,126.9491,126.9687,448861.0
2024-11-25 09:50:00,129.59,129.67,129.05,129.33,194787.0,126.9687,127.0471,126.4397,126.714,194787.0
2024-11-25 09:55:00,129.37,130.1,129.15,129.87,209020.0,126.7532,127.4684,126.5376,127.2431,209020.0
2024-11-25 10:00:00,129.94,130.07,129.58,130.07,209071.0,127.3117,127.439,126.9589,127.439,209071.0
2024-11-25 10:05:00,130.05,130.37,129.83,130.09,165179.0,127.4194,127.733,127.2039,127.4586,165179.0
2024-11-25 10:10:00,130.09,130.2,129.44,129.78,179880.0,127.4586,127.5664,126.8218,127.1549,179880.0
2024-11-25 10:15:00,129.81,130.68,129.75,129.85,235481.0,127.1843,128.0367,127.1255,127.2235,235481.0
2024-11-25 10:20:00,129.88,129.88,129.12,129.3,106120.0,127.2529,127.2529,126.5083,126.6846,106120.0
2024-11-25 10:25:00,129.3,130.1,129.2,130.01,124633.0,126.6846,127.4684,126.5866,127.3802,124633.0
2024-11-25 10:30:00,129.97,130.12,129.58,129.89,80640.0,127.3411,127.488,126.9589,127.2627,80640.0
2024-11-25 10:35:00,129.89,129.97,129.55,129.93,106114.0,127.2627,127.3411,126.9296,127.3019,106114.0
2024-11-25 10:40:00,129.94,130.25,129.79,129.92,131580.0,127.3117,127.6154,127.1647,127.2921,131580.0
2024-11-25 10:45:00,129.92,130.03,129.7,129.99,77145.0,127.2921,127.3998,127.0765,127.3607,77145.0
2024-11-25 10:50:00,129.93,130.36,129.9,130.34,117937.0,127.3019,127.7232,127.2725,127.7036,117937.0
2024-11-25 10:55:00,130.35,130.75,130.15,130.69,96474.0,127.7134,128.1053,127.5174,128.0465,96474.0
2024-11-25 11:00:00,130.72,130.93,130.66,130.83,173987.0,128.0759,128.2816,128.0171,128.1837,173987.0
2024-11-25 11:05:00,130.83,131.16,130.38,131.12,236558.0,128.1837,128.507,127.7428,128.4678,236558.0
2024-11-25 11:10:00,131.1,131.73,131.07,131.72,176966.0,128.4482,129.0655,128.4188,129.0557,176966.0
2024-11-25 11:15:00,131.71,131.79,131.19,131.31,138641.0,129.0459,129.1242,128.5364,128.654,138641.0
2024-11-25 11:20:00,131.33,131.51,130.8,130.93,123204.0,128.6735,128.8499,128.1543,128.2816,123204.0
2024-11-25 11:25:00,130.93,131.09,130.66,130.68,95034.0,128.2816,128.4384,128.0171,128.0367,95034.0
2024-11-25 11:30:00,130.7,130.9,130.5,130.77,103560.0,128.0563,128.2522,127.8603,128.1249,103560.0
2024-11-25 11:35:00,130.78,130.88,130.56,130.83,64433.0,128.1347,128.2327,127.9191,128.1837,64433.0
2024-11-25 11:40:00,130.81,130.97,130.53,130.62,63763.0,128.1641,128.3208,127.8897,127.9779,63763.0
2024-11-25 11:45:00,130.6,130.62,130.11,130.21,46544.0,127.9583,127.9779,127.4782,127.5762,46544.0
2024-11-25 11:50:00,130.17,130.32,129.92,130.32,143102.0,127.537,127.684,127.2921,127.684,143102.0
2024-11-25 11:55:00,130.28,130.3,130.01,130.16,56301.0,127.6448,127.6644,127.3802,127.5272,56301.0
2024-11-25 12:00:00,130.2,130.59,130.12,130.58,79950.0,127.5664,127.9485,127.488,127.9387,79950.0
2024-11-25 12:05:00,130.51,130.78,130.48,130.77,68405.0,127.8701,128.1347,127.8407,128.1249,68405.0
2024-11-25 12:10:00,130.77,130.99,130.64,130.91,63397.0,128.1249,128.3404,127.9975,128.262,63397.0
2024-11-25 12:15:00,130.99,131.44,130.93,131.32,105394.0,128.3404,128.7813,128.2816,128.6638,105394.0
2024-11-25 12:20:00,131.31,131.31,130.92,130.98,93360.0,128.654,128.654,128.2718,128.3306,93360.0
2024-11-25 12:25:00,130.95,131.04,130.66,130.74,54544.0,128.3012,128.3894,128.0171,128.0955,54544.0
2024-11-25 12:30:00,130.71,131.13,130.6,131.02,49429.0,128.0661,128.4776,127.9583,128.3698,49429.0
2024-11-25 12:35:00,130.98,131.11,130.78,130.83,42621.0,128.3306,128.458,128.1347,128.1837,42621.0
2024-11-25 12:40:00,130.81,130.93,130.47,130.53,59503.0,128.1641,128.2816,127.8309,127.8897,59503.0
2024-11-25 12:45:00,130.55,130.56,130.04,130.09,70962.0,127.9093,127.9191,127.4096,127.4586,70962.0
2024-11-25 12:50:00,130.12,130.7,130.04,130.7,113199.0,127.488,128.0563,127.4096,128.0563,113199.0
2024-11-25 12:55:00,130.67,130.83,130.65,130.78,35851.0,128.0269,128.1837,128.0073,128.1347,35851.0
2024-11-25 13:00:00,130.69,130.74,130.44,130.62,29947.0,128.0465,128.0955,127.8016,127.9779,29947.0
2024-11-25 13:05:00,130.59,130.61,130.33,130.5,32189.0,127.9485,127.9681,127.6938,127.8603,32189.0
2024-11-25 13:10:00,130.5,131.05,130.5,131.04,86250.0,127.8603,128.3992,127.8603,128.3894,86250.0
2024-11-25 13:15:00,130.98,131.24,130.97,131.09,68647.0,128.3306,128.5854,128.3208,128.4384,68647.0
2024-11-25 13:20:00,131.09,131.43,131.02,131.32,63357.0,128.4384,128.7715,128.3698,128.6638,63357.0
2024-11-25 13:25:00,131.36,131.64,131.3,131.64,84122.0,128.7029,128.9773,128.6442,128.9773,84122.0
2024-11-25 13:30:00,131.64,131.65,131.35,131.37,58390.0,128.9773,128.9871,128.6931,128.7127,58390.0
2024-11-25 13:35:00,131.37,131.75,131.3,131.74,50054.0,128.7127,129.0851,128.6442,129.0753,50054.0
2024-11-25 13:40:00,131.72,131.83,131.58,131.65,64711.0,129.0557,129.1634,128.9185,128.9871,64711.0
2024-11-25 13:45:00,131.67,131.88,131.62,131.64,74266.0,129.0067,129.2124,128.9577,128.9773,74266.0
2024-11-25 13:50:00,131.66,131.72,131.45,131.56,73963.0,128.9969,129.0557,128.7911,128.8989,73963.0
2024-11-25 13:55:00,131.59,131.65,131.37,131.37,53409.0,128.9283,128.9871,128.7127,128.7127,53409.0
2024-11-25 14:00:00,131.35,131.46,131.1,131.18,63488.0,128.6931,128.8009,128.4482,128.5266,63488.0
2024-11-25 14:05:00,131.18,131.22,131.03,131.15,52984.0,128.5266,128.5658,128.3796,128.4972,52984.0
2024-11-25 14:10:00,131.14,131.2,130.98,131.02,47154.0,128.4874,128.5462,128.3306,128.3698,47154.0
2024-11-25 14:15:00,131.04,131.05,130.74,130.84,33115.0,128.3894,128.3992,128.0955,128.1935,33115.0
2024-11-25 14:20:00,130.81,130.94,130.63,130.88,97767.0,128.1641,128.2914,127.9877,128.2327,97767.0
2024-11-25 14:25:00,130.9,131.04,130.83,131.04,49961.0,128.2522,128.3894,128.1837,128.3894,49961.0
2024-11-25 14:30:00,130.98,131.08,130.85,130.85,57524.0,128.3306,128.4286,128.2033,128.2033,57524.0
2024-11-25 14:35:00,130.87,130.98,130.8,130.88,25651.0,128.2229,128.3306,128.1543,128.2327,25651.0
2024-11-25 14:40:00,130.92,131.21,130.87,131.2,68032.0,128.2718,128.556,128.2229,128.5462,68032.0
2024-11-25 14:45:00,131.18,131.43,131.12,131.27,94555.0,128.5266,128.7715,128.4678,128.6148,94555.0
2024-11-25 14:50:00,131.27,131.27,131.12,131.13,34484.0,128.6148,128.6148,128.4678,128.4776,34484.0
2024-11-25 14:55:00,131.13,131.33,131.03,131.22,54029.0,128.4776,128.6735,128.3796,128.5658,54029.0
2024-11-25 15:00:00,131.24,131.46,131.1,131.46,58395.0,128.5854,128.8009,128.4482,128.8009,58395.0
2024-11-25 15:05:00,131.44,131.68,131.33,131.65,63436.0,128.7813,129.0165,128.6735,128.9871,63436.0
2024-11-25 15:10:00,131.65,131.75,131.42,131.71,78157.0,128.9871,129.0851,128.7617,129.0459,78157.0
2024-11-25 15:15:00,131.7,131.91,131.53,131.66,64021.0,129.0361,129.2418,128.8695,128.9969,64021.0
2024-11-25 15:20:00,131.62,131.68,131.48,131.52,58619.0,128.9577,129.0165,128.8205,128.8597,58619.0
2024-11-25 15:25:00,131.5,131.84,131.45,131.81,78787.0,128.8401,129.1732,128.7911,129.1438,78787.0
2024-11-25 15:30:00,131.78,131.83,131.63,131.77,67153.0,129.1144,129.1634,128.9675,129.1046,67153.0
2024-11-25 15:35:00,131.78,131.79,131.37,131.46,114891.0,129.1144,129.1242,128.7127,128.8009,114891.0
2024-11-25 15:40:00,131.45,131.49,131.18,131.25,89411.0,128.7911,128.8303,128.5266,128.5952,89411.0
2024-11-25 15:45:00,131.25,131.29,130.97,131.02,109190.0,128.5952,128.6344,128.3208,128.3698,109190.0
2024-11-25 15:50:00,130.97,130.99,130.64,130.64,137535.0,128.3208,128.3404,127.9975,127.9975,137535.0
2024-11-25 15:55:00,130.63,130.78,130.5,130.51,445706.0,127.9877,128.1347,127.8603,127.8701,445706.0
2024-11-26 09:30:00,129.3,129.63,127.66,128.76,371721.0,126.6846,127.0079,125.0778,126.1555,371721.0
2024-11-26 09:35:00,128.84,128.9,127.83,127.87,163123.0,126.2339,126.2927,125.2443,125.2835,163123.0
2024-11-26 09:40:00,127.87,128.38,127.5,128.0,136305.0,125.2835,125.7832,124.921,125.4109,136305.0
2024-11-26 09:45:00,128.01,128.21,127.7,127.92,128688.0,125.4207,125.6167,125.117,125.3325,128688.0
2024-11-26 09:50:00,127.92,128.32,127.87,128.11,92373.0,125.3325,125.7244,125.2835,125.5187,92373.0
2024-11-26 09:55:00,128.08,128.17,127.81,128.05,113427.0,125.4893,125.5775,125.2247,125.4599,113427.0
2024-11-26 10:00:00,128.09,128.11,127.2,127.37,146547.0,125.4991,125.5187,124.6271,124.7936,146547.0
2024-11-26 10:05:00,127.37,127.96,127.26,127.78,98140.0,124.7936,125.3717,124.6859,125.1954,98140.0
2024-11-26 10:10:00,127.81,127.99,127.56,127.91,73957.0,125.2247,125.4011,124.9798,125.3227,73957.0
2024-11-26 10:15:00,127.87,128.07,127.8,127.93,75304.0,125.2835,125.4795,125.215,125.3423,75304.0
2024-11-26 10:20:00,127.9,127.93,127.6,127.6,76391.0,125.3129,125.3423,125.019,125.019,76391.0
2024-11-26 10:25:00,127.61,127.75,127.11,127.15,101550.0,125.0288,125.166,124.5389,124.5781,101550.0
2024-11-26 10:30:00,127.16,127.52,127.11,127.5,83276.0,124.5879,124.9406,124.5389,124.921,83276.0
2024-11-26 10:35:00,127.46,127.82,127.37,127.67,95285.0,124.8818,125.2345,124.7936,125.0876,95285.0
2024-11-26 10:40:00,127.66,127.86,127.56,127.73,64030.0,125.0778,125.2737,124.9798,125.1464,64030.0
2024-11-26 10:45:00,127.77,127.9,127.57,127.62,60494.0,125.1856,125.3129,124.9896,125.0386,60494.0
2024-11-26 10:50:00,127.61,127.83,127.5,127.7,61047.0,125.0288,125.2443,124.921,125.117,61047.0
2024-11-26 10:55:00,127.68,127.72,127.42,127.47,44616.0,125.0974,125.1366,124.8426,124.8916,44616.0
2024-11-26 11:00:00,127.48,127.7,127.4,127.62,48877.0,124.9014,125.117,124.823,125.0386,48877.0
2024-11-26 11:05:00,127.59,127.67,127.45,127.46,77772.0,125.0092,125.0876,124.872,124.8818,77772.0
2024-11-26 11:10:00,127.45,127.46,127.17,127.21,61749.0,124.872,124.8818,124.5977,124.6369,61749.0
2024-11-26 11:15:00,127.26,127.35,127.21,127.34,32255.0,124.6859,124.7741,124.6369,124.7643,32255.0
2024-11-26 11:20:00,127.31,127.57,127.26,127.36,59047.0,124.7349,124.9896,124.6859,124.7839,59047.0
2024-11-26 11:25:00,127.34,127.34,127.12,127.16,49895.0,124.7643,124.7643,124.5487,124.5879,49895.0
2024-11-26 11:30:00,127.15,127.15,126.91,126.95,106488.0,124.5781,124.5781,124.343,124.3821,106488.0
2024-11-26 11:35:00,126.95,127.14,126.86,127.04,68278.0,124.3821,124.5683,124.294,124.4703,68278.0
2024-11-26 11:40:00,127.04,127.16,126.94,126.98,82118.0,124.4703,124.5879,124.3723,124.4115,82118.0
2024-11-26 11:45:00,126.96,127.2,126.93,127.1,86238.0,124.3919,124.6271,124.3625,124.5291,86238.0
2024-11-26 11:50:00,127.16,127.23,126.91,127.09,57450.0,124.5879,124.6565,124.343,124.5193,57450.0
2024-11-26 11:55:00,127.09,127.25,127.02,127.2,44002.0,124.5193,124.6761,124.4507,124.6271,44002.0
2024-11-26 12:00:00,127.24,127.35,127.17,127.25,30129.0,124.6663,124.7741,124.5977,124.6761,30129.0
2024-11-26 12:05:00,127.23,127.27,127.15,127.22,18631.0,124.6565,124.6957,124.5781,124.6467,18631.0
2024-11-26 12:10:00,127.24,127.28,127.11,127.11,37128.0,124.6663,124.7055,124.5389,124.5389,37128.0
2024-11-26 12:15:00,127.13,127.15,126.94,127.04,54130.0,124.5585,124.5781,124.3723,124.4703,54130.0
2024-11-26 12:20:00,127.01,127.18,126.95,126.96,45439.0,124.4409,124.6075,124.3821,124.3919,45439.0
2024-11-26 12:25:00,127.0,127.11,126.92,127.07,47919.0,124.4311,124.5389,124.3528,124.4997,47919.0
2024-11-26 12:30:00,127.09,127.16,126.92,126.95,37156.0,124.5193,124.5879,124.3528,124.3821,37156.0
2024-11-26 12:35:00,126.98,127.27,126.97,127.27,24981.0,124.4115,124.6957,124.4017,124.6957,24981.0
2024-11-26 12:40:00,127.27,127.52,127.24,127.49,53870.0,124.6957,124.9406,124.6663,124.9112,53870.0
2024-11-26 12:45:00,127.47,127.51,127.34,127.4,39011.0,124.8916,124.9308,124.7643,124.823,39011.0
2024-11-26 12:50:00,127.42,127.47,127.35,127.38,23219.0,124.8426,124.8916,124.7741,124.8034,23219.0
2024-11-26 12:55:00,127.39,127.41,127.33,127.38,25119.0,124.8132,124.8328,124.7545,124.8034,25119.0
2024-11-26 13:00:00,127.36,127.41,127.21,127.34,28947.0,124.7839,124.8328,124.6369,124.7643,28947.0
2024-11-26 13:05:00,127.33,127.73,127.3,127.71,102471.0,124.7545,125.1464,124.7251,125.1268,102471.0
2024-11-26 13:10:00,127.65,127.8,127.53,127.71,55804.0,125.068,125.215,124.9504,125.1268,55804.0
2024-11-26 13:15:00,127.74,127.75,127.65,127.74,49556.0,125.1562,125.166,125.068,125.1562,49556.0
2024-11-26 13:20:00,127.74,127.75,127.51,127.65,45174.0,125.1562,125.166,124.9308,125.068,45174.0
2024-11-26 13:25:00,127.65,127.65,127.27,127.3,48640.0,125.068,125.068,124.6957,124.7251,48640.0
2024-11-26 13:30:00,127.29,127.3,127.11,127.21,53081.0,124.7153,124.7251,124.5389,124.6369,53081.0
2024-11-26 13:35:00,127.18,127.2,126.97,127.1,47522.0,124.6075,124.6271,124.4017,124.5291,47522.0
2024-11-26 13:40:00,127.1,127.27,127.03,127.07,43841.0,124.5291,124.6957,124.4605,124.4997,43841.0
2024-11-26 13:45:00,127.07,127.31,127.05,127.27,45579.0,124.4997,124.7349,124.4801,124.6957,45579.0
2024-11-26 13:50:00,127.26,127.28,127.16,127.25,31935.0,124.6859,124.7055,124.5879,124.6761,31935.0
2024-11-26 13:55:00,127.26,127.59,127.24,127.54,58157.0,124.6859,125.0092,124.6663,124.9602,58157.0
2024-11-26 14:00:00,127.57,127.62,127.33,127.44,42764.0,124.9896,125.0386,124.7545,124.8622,42764.0
2024-11-26 14:05:00,127.42,127.53,127.33,127.33,30534.0,124.8426,124.9504,124.7545,124.7545,30534.0
2024-11-26 14:10:00,127.33,127.49,127.3,127.35,21481.0,124.7545,124.9112,124.7251,124.7741,21481.0
2024-11-26 14:15:00,127.35,127.42,127.3,127.41,20489.0,124.7741,124.8426,124.7251,124.8328,20489.0
2024-11-26 14:20:00,127.38,127.39,127.26,127.33,34122.0,124.8034,124.8132,124.6859,124.7545,34122.0
2024-11-26 14:25:00,127.33,127.5,127.21,127.44,34112.0,124.7545,124.921,124.6369,124.8622,34112.0
2024-11-26 14:30:00,127.43,127.43,127.34,127.41,28489.0,124.8524,124.8524,124.7643,124.8328,28489.0
2024-11-26 14:35:00,127.41,127.5,127.33,127.36,36096.0,124.8328,124.921,124.7545,124.7839,36096.0
2024-11-26 14:40:00,127.35,127.43,127.29,127.42,33419.0,124.7741,124.8524,124.7153,124.8426,33419.0
2024-11-26 14:45:00,127.42,127.5,127.4,127.49,23105.0,124.8426,124.921,124.823,124.9112,23105.0
2024-11-26 14:50:00,127.49,127.58,127.47,127.52,37566.0,124.9112,124.9994,124.8916,124.9406,37566.0
2024-11-26 14:55:00,127.54,127.67,127.52,127.62,57804.0,124.9602,125.0876,124.9406,125.0386,57804.0
2024-11-26 15:00:00,127.64,127.68,127.3,127.33,103032.0,125.0582,125.0974,124.7251,124.7545,103032.0
2024-11-26 15:05:00,127.32,127.35,127.09,127.11,49805.0,124.7447,124.7741,124.5193,124.5389,49805.0
2024-11-26 15:10:00,127.1,127.11,126.96,127.03,56310.0,124.5291,124.5389,124.3919,124.4605,56310.0
2024-11-26 15:15:00,127.03,127.06,126.8,126.87,68712.0,124.4605,124.4899,124.2352,124.3038,68712.0
2024-11-26 15:20:00,126.88,126.96,126.72,126.8,60698.0,124.3136,124.3919,124.1568,124.2352,60698.0
2024-11-26 15:25:00,126.81,127.04,126.75,126.76,67082.0,124.245,124.4703,124.1862,124.196,67082.0
2024-11-26 15:30:00,126.77,126.78,126.62,126.64,79532.0,124.2058,124.2156,124.0588,124.0784,79532.0
2024-11-26 15:35:00,126.62,126.67,126.53,126.61,70698.0,124.0588,124.1078,123.9706,124.049,70698.0
2024-11-26 15:40:00,126.6,126.7,126.52,126.64,92096.0,124.0392,124.1372,123.9608,124.0784,92096.0
2024-11-26 15:45:00,126.64,126.92,126.6,126.8,106281.0,124.0784,124.3528,124.0392,124.2352,106281.0
2024-11-26 15:50:00,126.8,126.89,126.56,126.56,143511.0,124.2352,124.3234,124.0,124.0,143511.0
2024-11-26 15:55:00,126.58,126.77,126.5,126.53,413633.0,124.0196,124.2058,123.9412,123.9706,413633.0
2024-11-27 09:30:00,127.97,128.59,127.5,128.22,262018.0,125.3815,125.989,124.921,125.6265,262018.0
2024-11-27 09:35:00,128.22,128.72,127.56,127.75,114564.0,125.6265,126.1163,124.9798,125.166,114564.0
2024-11-27 09:40:00,127.69,128.2,127.48,128.19,78988.0,125.1072,125.6069,124.9014,125.5971,78988.0
2024-11-27 09:45:00,128.18,128.5,128.15,128.38,75416.0,125.5873,125.9008,125.5579,125.7832,75416.0
2024-11-27 09:50:00,128.37,128.41,127.68,127.7,51975.0,125.7734,125.8126,125.0974,125.117,51975.0
2024-11-27 09:55:00,127.74,127.78,127.39,127.45,55876.0,125.1562,125.1954,124.8132,124.872,55876.0
2024-11-27 10:00:00,127.44,127.68,127.18,127.3,66265.0,124.8622,125.0974,124.6075,124.7251,66265.0
2024-11-27 10:05:00,127.27,127.65,127.25,127.55,75699.0,124.6957,125.068,124.6761,124.97,75699.0
2024-11-27 10:10:00,127.63,127.86,127.55,127.72,72237.0,125.0484,125.2737,124.97,125.1366,72237.0
2024-11-27 10:15:00,127.67,128.25,127.6,128.2,91607.0,125.0876,125.6558,125.019,125.6069,91607.0
2024-11-27 10:20:00,128.2,128.35,128.01,128.05,42228.0,125.6069,125.7538,125.4207,125.4599,42228.0
2024-11-27 10:25:00,128.03,128.19,127.85,128.1,54967.0,125.4403,125.5971,125.2639,125.5089,54967.0
2024-11-27 10:30:00,128.09,128.59,128.09,128.59,92115.0,125.4991,125.989,125.4991,125.989,92115.0
2024-11-27 10:35:00,128.56,128.83,128.52,128.7,79705.0,125.9596,126.2241,125.9204,126.0967,79705.0
2024-11-27 10:40:00,128.73,129.2,128.72,128.96,108792.0,126.1261,126.5866,126.1163,126.3515,108792.0
2024-11-27 10:45:00,129.0,129.05,128.76,128.9,60077.0,126.3907,126.4397,126.1555,126.2927,60077.0
2024-11-27 10:50:00,128.92,129.17,128.91,129.08,68039.0,126.3123,126.5572,126.3025,126.4691,68039.0
2024-11-27 10:55:00,129.08,129.3,129.0,129.03,120461.0,126.4691,126.6846,126.3907,126.4201,120461.0
2024-11-27 11:00:00,129.11,129.34,128.96,129.24,43558.0,126.4985,126.7238,126.3515,126.6258,43558.0
2024-11-27 11:05:00,129.24,129.65,129.17,129.62,76605.0,126.6258,127.0275,126.5572,126.9981,76605.0
2024-11-27 11:10:00,129.59,129.64,129.36,129.51,102592.0,126.9687,127.0177,126.7434,126.8904,102592.0
2024-11-27 11:15:00,129.51,130.07,129.51,129.94,153526.0,126.8904,127.439,126.8904,127.3117,153526.0
2024-11-27 11:20:00,129.87,129.99,129.73,129.74,48425.0,127.2431,127.3607,127.1059,127.1157,48425.0
2024-11-27 11:25:00,129.71,129.83,129.43,129.46,71379.0,127.0863,127.2039,126.812,126.8414,71379.0
2024-11-27 11:30:00,129.47,129.64,129.38,129.47,37542.0,126.8512,127.0177,126.763,126.8512,37542.0
2024-11-27 11:35:00,129.45,129.64,129.31,129.47,37668.0,126.8316,127.0177,126.6944,126.8512,37668.0
2024-11-27 11:40:00,129.48,129.65,129.39,129.49,45510.0,126.861,127.0275,126.7728,126.8708,45510.0
2024-11-27 11:45:00,129.49,129.56,129.38,129.5,30533.0,126.8708,126.9394,126.763,126.8806,30533.0
2024-11-27 11:50:00,129.47,129.58,129.4,129.4,24719.0,126.8512,126.9589,126.7826,126.7826,24719.0
2024-11-27 11:55:00,129.41,129.61,129.41,129.45,40790.0,126.7924,126.9883,126.7924,126.8316,40790.0
2024-11-27 12:00:00,129.42,129.57,129.28,129.28,36807.0,126.8022,126.9491,126.665,126.665,36807.0
2024-11-27 12:05:00,129.28,129.37,129.11,129.27,53417.0,126.665,126.7532,126.4985,126.6552,53417.0
2024-11-27 12:10:00,129.27,129.41,129.24,129.32,26955.0,126.6552,126.7924,126.6258,126.7042,26955.0
2024-11-27 12:15:00,129.34,129.44,129.25,129.44,23074.0,126.7238,126.8218,126.6356,126.8218,23074.0
2024-11-27 12:20:00,129.45,129.55,129.31,129.53,28718.0,126.8316,126.9296,126.6944,126.91,28718.0
2024-11-27 12:25:00,129.51,129.71,129.5,129.69,33963.0,126.8904,127.0863,126.8806,127.0667,33963.0
2024-11-27 12:30:00,129.69,129.76,129.65,129.75,19477.0,127.0667,127.1353,127.0275,127.1255,19477.0
2024-11-27 12:35:00,129.75,129.84,129.7,129.84,32537.0,127.1255,127.2137,127.0765,127.2137,32537.0
2024-11-27 12:40:00,129.82,129.9,129.73,129.75,35529.0,127.1941,127.2725,127.1059,127.1255,35529.0
2024-11-27 12:45:00,129.78,129.92,129.74,129.9,28243.0,127.1549,127.2921,127.1157,127.2725,28243.0
2024-11-27 12:50:00,129.89,129.96,129.83,129.91,22376.0,127.2627,127.3313,127.2039,127.2823,22376.0
2024-11-27 12:55:00,129.89,129.95,129.89,129.92,28520.0,127.2627,127.3215,127.2627,127.2921,28520.0
2024-11-27 13:00:00,129.9,130.08,129.9,130.07,60709.0,127.2725,127.4488,127.2725,127.439,60709.0
2024-11-27 13:05:00,130.07,130.2,129.94,129.94,32004.0,127.439,127.5664,127.3117,127.3117,32004.0
2024-11-27 13:10:00,129.94,130.07,129.93,130.05,29862.0,127.3117,127.439,127.3019,127.4194,29862.0
2024-11-27 13:15:00,130.03,130.14,129.99,130.0,29019.0,127.3998,127.5076,127.3607,127.3705,29019.0
2024-11-27 13:20:00,130.01,130.07,129.9,129.97,24683.0,127.3802,127.439,127.2725,127.3411,24683.0
2024-11-27 13:25:00,129.97,130.02,129.91,129.95,28431.0,127.3411,127.39,127.2823,127.3215,28431.0
2024-11-27 13:30:00,129.91,129.93,129.72,129.87,40312.0,127.2823,127.3019,127.0961,127.2431,40312.0
2024-11-27 13:35:00,129.87,129.99,129.85,129.97,20358.0,127.2431,127.3607,127.2235,127.3411,20358.0
2024-11-27 13:40:00,129.96,129.97,129.88,129.96,30248.0,127.3313,127.3411,127.2529,127.3313,30248.0
2024-11-27 13:45:00,129.97,130.11,129.95,130.05,34298.0,127.3411,127.4782,127.3215,127.4194,34298.0
2024-11-27 13:50:00,130.04,130.2,129.94,130.16,44641.0,127.4096,127.5664,127.3117,127.5272,44641.0
2024-11-27 13:55:00,130.18,130.22,130.1,130.13,28000.0,127.5468,127.586,127.4684,127.4978,28000.0
2024-11-27 14:00:00,130.12,130.23,130.06,130.1,28570.0,127.488,127.5958,127.4292,127.4684,28570.0
2024-11-27 14:05:00,130.08,130.22,130.04,130.11,32211.0,127.4488,127.586,127.4096,127.4782,32211.0
2024-11-27 14:10:00,130.13,130.31,130.06,130.27,21971.0,127.4978,127.6742,127.4292,127.635,21971.0
2024-11-27 14:15:00,130.27,130.52,130.26,130.52,55809.0,127.635,127.8799,127.6252,127.8799,55809.0
2024-11-27 14:20:00,130.52,130.56,130.29,130.4,43018.0,127.8799,127.9191,127.6546,127.7624,43018.0
2024-11-27 14:25:00,130.37,130.38,130.16,130.2,30253.0,127.733,127.7428,127.5272,127.5664,30253.0
2024-11-27 14:30:00,130.22,130.46,130.14,130.42,27418.0,127.586,127.8211,127.5076,127.782,27418.0
2024-11-27 14:35:00,130.41,130.5,130.34,130.45,29569.0,127.7722,127.8603,127.7036,127.8113,29569.0
2024-11-27 14:40:00,130.47,130.57,130.41,130.49,29406.0,127.8309,127.9289,127.7722,127.8505,29406.0
2024-11-27 14:45:00,130.49,130.5,130.21,130.24,36038.0,127.8505,127.8603,127.5762,127.6056,36038.0
2024-11-27 14:50:00,130.26,130.37,130.24,130.3,24755.0,127.6252,127.733,127.6056,127.6644,24755.0
2024-11-27 14:55:00,130.33,130.33,130.1,130.11,42774.0,127.6938,127.6938,127.4684,127.4782,42774.0
2024-11-27 15:00:00,130.12,130.17,130.04,130.13,51906.0,127.488,127.537,127.4096,127.4978,51906.0
2024-11-27 15:05:00,130.12,130.46,130.04,130.41,52222.0,127.488,127.8211,127.4096,127.7722,52222.0
2024-11-27 15:10:00,130.42,130.5,130.34,130.34,29521.0,127.782,127.8603,127.7036,127.7036,29521.0
2024-11-27 15:15:00,130.34,130.53,130.32,130.5,24754.0,127.7036,127.8897,127.684,127.8603,24754.0
2024-11-27 15:20:00,130.49,130.71,130.46,130.7,85939.0,127.8505,128.0661,127.8211,128.0563,85939.0
2024-11-27 15:25:00,130.71,130.75,130.47,130.49,42398.0,128.0661,128.1053,127.8309,127.8505,42398.0
2024-11-27 15:30:00,130.51,130.54,130.41,130.46,34021.0,127.8701,127.8995,127.7722,127.8211,34021.0
2024-11-27 15:35:00,130.46,130.48,130.29,130.41,61924.0,127.8211,127.8407,127.6546,127.7722,61924.0
2024-11-27 15:40:00,130.42,130.49,130.38,130.48,43862.0,127.782,127.8505,127.7428,127.8407,43862.0
2024-11-27 15:45:00,130.49,130.55,130.41,130.55,45294.0,127.8505,127.9093,127.7722,127.9093,45294.0
2024-11-27 15:50:00,130.52,130.57,130.25,130.34,105398.0,127.8799,127.9289,127.6154,127.7036,105398.0
2024-11-27 15:55:00,130.33,130.44,130.12,130.13,333298.0,127.6938,127.8016,127.488,127.4978,333298.0
2024-11-29 09:30:00,130.5,132.31,130.17,132.18,251690.0,127.8603,129.6337,127.537,129.5064,251690.0
2024-11-29 09:35:00,132.09,132.18,131.57,132.02,109604.0,129.4182,129.5064,128.9087,129.3496,109604.0
2024-11-29 09:40:00,132.02,132.33,131.84,132.31,212412.0,129.3496,129.6533,129.1732,129.6337,212412.0
2024-11-29 09:45:00,132.3,132.47,131.8,132.15,204247.0,129.6239,129.7905,129.134,129.477,204247.0
2024-11-29 09:50:00,132.18,132.3,131.4,131.41,118732.0,129.5064,129.6239,128.7421,128.7519,118732.0
2024-11-29 09:55:00,131.41,131.62,131.28,131.47,54928.0,128.7519,128.9577,128.6246,128.8107,54928.0
2024-11-29 10:00:00,131.43,131.83,131.43,131.64,112413.0,128.7715,129.1634,128.7715,128.9773,112413.0
2024-11-29 10:05:00,131.64,131.73,131.11,131.24,49053.0,128.9773,129.0655,128.458,128.5854,49053.0
2024-11-29 10:10:00,131.28,131.28,130.57,130.68,84155.0,128.6246,128.6246,127.9289,128.0367,84155.0
2024-11-29 10:15:00,130.76,131.2,130.49,131.16,139581.0,128.1151,128.5462,127.8505,128.507,139581.0
2024-11-29 10:20:00,131.19,131.29,130.93,130.95,44910.0,128.5364,128.6344,128.2816,128.3012,44910.0
2024-11-29 10:25:00,130.96,131.18,130.81,131.17,45744.0,128.311,128.5266,128.1641,128.5168,45744.0
2024-11-29 10:30:00,131.14,131.35,131.01,131.12,43115.0,128.4874,128.6931,128.36,128.4678,43115.0
2024-11-29 10:35:00,131.07,131.28,130.92,131.19,37396.0,128.4188,128.6246,128.2718,128.5364,37396.0
2024-11-29 10:40:00,131.19,131.35,131.1,131.24,35378.0,128.5364,128.6931,128.4482,128.5854,35378.0
2024-11-29 10:45:00,131.18,131.3,131.05,131.11,32265.0,128.5266,128.6442,128.3992,128.458,32265.0
2024-11-29 10:50:00,131.15,131.17,130.75,130.88,49554.0,128.4972,128.5168,128.1053,128.2327,49554.0
2024-11-29 10:55:00,130.89,131.15,130.82,131.12,53577.0,128.2424,128.4972,128.1739,128.4678,53577.0
2024-11-29 11:00:00,131.12,131.24,131.03,131.22,53564.0,128.4678,128.5854,128.3796,128.5658,53564.0
2024-11-29 11:05:00,131.22,131.57,131.15,131.52,41889.0,128.5658,128.9087,128.4972,128.8597,41889.0
2024-11-29 11:10:00,131.56,131.68,131.41,131.57,49631.0,128.8989,129.0165,128.7519,128.9087,49631.0
2024-11-29 11:15:00,131.52,131.74,131.45,131.69,38538.0,128.8597,129.0753,128.7911,129.0263,38538.0
2024-11-29 11:20:00,131.62,131.87,131.62,131.73,31954.0,128.9577,129.2026,128.9577,129.0655,31954.0
2024-11-29 11:25:00,131.7,132.1,131.69,132.02,59826.0,129.0361,129.428,129.0263,129.3496,59826.0
2024-11-29 11:30:00,132.06,132.15,131.92,131.99,68806.0,129.3888,129.477,129.2516,129.3202,68806.0
2024-11-29 11:35:00,131.98,132.06,131.72,131.8,41424.0,129.3104,129.3888,129.0557,129.134,41424.0
2024-11-29 11:40:00,131.77,132.11,131.76,132.09,45153.0,129.1046,129.4378,129.0949,129.4182,45153.0
2024-11-29 11:45:00,132.09,132.14,131.9,132.08,21003.0,129.4182,129.4672,129.232,129.4084,21003.0
2024-11-29 11:50:00,132.07,132.11,131.93,132.05,37625.0,129.3986,129.4378,129.2614,129.379,37625.0
2024-11-29 11:55:00,132.07,132.21,132.0,132.02,69150.0,129.3986,129.5357,129.33,129.3496,69150.0
2024-11-29 12:00:00,132.06,132.15,131.88,131.98,29554.0,129.3888,129.477,129.2124,129.3104,29554.0
2024-11-29 12:05:00,131.97,132.19,131.96,132.09,26415.0,129.3006,129.5162,129.2908,129.4182,26415.0
2024-11-29 12:10:00,132.12,132.27,132.09,132.2,38171.0,129.4476,129.5945,129.4182,129.526,38171.0
2024-11-29 12:15:00,132.23,132.38,132.15,132.38,55931.0,129.5553,129.7023,129.477,129.7023,55931.0
2024-11-29 12:20:00,132.38,132.6,132.25,132.28,76359.0,129.7023,129.9179,129.5749,129.6043,76359.0
2024-11-29 12:25:00,132.28,132.49,132.24,132.28,53599.0,129.6043,129.8101,129.5651,129.6043,53599.0
2024-11-29 12:30:00,132.28,132.32,132.22,132.28,37115.0,129.6043,129.6435,129.5455,129.6043,37115.0
2024-11-29 12:35:00,132.29,132.46,132.18,132.44,45818.0,129.6141,129.7807,129.5064,129.7611,45818.0
2024-11-29 12:40:00,132.44,132.73,132.4,132.62,75605.0,129.7611,130.0452,129.7219,129.9375,75605.0
2024-11-29 12:45:00,132.62,132.85,132.61,132.75,96201.0,129.9375,130.1628,129.9277,130.0648,96201.0
2024-11-29 12:50:00,132.73,132.74,132.06,132.15,92102.0,130.0452,130.055,129.3888,129.477,92102.0
2024-11-29 12:55:00,132.16,132.54,132.08,132.32,218778.0,129.4868,129.8591,129.4084,129.6435,218778.0
2024-12-02 09:30:00,130.73,131.99,130.32,131.05,459077.0,128.0857,129.3202,127.684,128.3992,459077.0
2024-12-02 09:35:00,131.12,131.16,129.8,129.9,229620.0,128.4678,128.507,127.1745,127.2725,229620.0
2024-12-02 09:40:00,129.86,129.94,129.26,129.6,267631.0,127.2333,127.3117,126.6454,126.9785,267631.0
2024-12-02 09:45:00,129.62,129.98,129.15,129.45,317835.0,126.9981,127.3509,126.5376,126.8316,317835.0
2024-12-02 09:50:00,129.46,129.48,129.02,129.23,226347.0,126.8414,126.861,126.4103,126.616,226347.0
2024-12-02 09:55:00,129.16,129.29,128.3,128.46,328997.0,126.5474,126.6748,125.7048,125.8616,328997.0
2024-12-02 10:00:00,128.56,128.8,128.09,128.29,253959.0,125.9596,126.1947,125.4991,125.695,253959.0
2024-12-02 10:05:00,128.26,128.28,127.87,128.17,242967.0,125.6656,125.6852,125.2835,125.5775,242967.0
2024-12-02 10:10:00,128.18,128.49,128.0,128.44,277731.0,125.5873,125.891,125.4109,125.842,277731.0
2024-12-02 10:15:00,128.41,128.8,128.3,128.72,188159.0,125.8126,126.1947,125.7048,126.1163,188159.0
2024-12-02 10:20:00,128.73,129.07,128.41,128.52,205787.0,126.1261,126.4593,125.8126,125.9204,205787.0
2024-12-02 10:25:00,128.5,128.63,128.16,128.56,166340.0,125.9008,126.0282,125.5677,125.9596,166340.0
2024-12-02 10:30:00,128.49,128.49,128.09,128.25,163391.0,125.891,125.891,125.4991,125.6558,163391.0
2024-12-02 10:35:00,128.22,128.98,128.2,128.75,157679.0,125.6265,126.3711,125.6069,126.1457,157679.0
2024-12-02 10:40:00,128.78,129.05,128.77,128.84,170327.0,126.1751,126.4397,126.1653,126.2339,170327.0
2024-12-02 10:45:00,128.85,129.19,128.82,129.0,136444.0,126.2437,126.5768,126.2143,126.3907,136444.0
2024-12-02 10:50:00,129.0,129.13,128.72,128.8,101555.0,126.3907,126.518,126.1163,126.1947,101555.0
2024-12-02 10:55:00,128.81,129.49,128.72,129.35,134085.0,126.2045,126.8708,126.1163,126.7336,134085.0
2024-12-02 11:00:00,129.35,129.37,128.7,128.84,121040.0,126.7336,126.7532,126.0967,126.2339,121040.0
2024-12-02 11:05:00,128.84,128.95,128.43,128.43,165400.0,126.2339,126.3417,125.8322,125.8322,165400.0
2024-12-02 11:10:00,128.48,128.79,128.42,128.72,120853.0,125.8812,126.1849,125.8224,126.1163,120853.0
2024-12-02 11:15:00,128.71,129.32,128.7,129.18,108353.0,126.1065,126.7042,126.0967,126.567,108353.0
2024-12-02 11:20:00,129.16,129.68,129.1,129.63,187698.0,126.5474,127.0569,126.4887,127.0079,187698.0
2024-12-02 11:25:00,129.63,129.72,129.49,129.56,117440.0,127.0079,127.0961,126.8708,126.9394,117440.0
2024-12-02 11:30:00,129.56,129.58,129.28,129.47,144398.0,126.9394,126.9589,126.665,126.8512,144398.0
2024-12-02 11:35:00,129.45,129.5,129.29,129.49,72610.0,126.8316,126.8806,126.6748,126.8708,72610.0
2024-12-02 11:40:00,129.48,129.74,129.44,129.65,68793.0,126.861,127.1157,126.8218,127.0275,68793.0
2024-12-02 11:45:00,129.65,129.68,129.36,129.5,76433.0,127.0275,127.0569,126.7434,126.8806,76433.0
2024-12-02 11:50:00,129.53,129.54,129.36,129.4,67241.0,126.91,126.9198,126.7434,126.7826,67241.0
2024-12-02 11:55:00,129.42,129.47,129.33,129.34,77578.0,126.8022,126.8512,126.714,126.7238,77578.0
2024-12-02 12:00:00,129.35,129.45,129.28,129.43,93614.0,126.7336,126.8316,126.665,126.812,93614.0
2024-12-02 12:05:00,129.43,129.79,129.41,129.79,158808.0,126.812,127.1647,126.7924,127.1647,158808.0
2024-12-02 12:10:00,129.79,129.99,129.56,129.94,127355.0,127.1647,127.3607,126.9394,127.3117,127355.0
2024-12-02 12:15:00,129.94,129.97,129.58,129.68,61956.0,127.3117,127.3411,126.9589,127.0569,61956.0
2024-12-02 12:20:00,129.66,129.74,129.42,129.5,42719.0,127.0373,127.1157,126.8022,126.8806,42719.0
2024-12-02 12:25:00,129.49,129.5,129.3,129.31,55101.0,126.8708,126.8806,126.6846,126.6944,55101.0
2024-12-02 12:30:00,129.37,129.38,129.3,129.34,59118.0,126.7532,126.763,126.6846,126.7238,59118.0
2024-12-02 12:35:00,129.35,129.41,129.28,129.31,41985.0,126.7336,126.7924,126.665,126.6944,41985.0
2024-12-02 12:40:00,129.31,129.48,129.31,129.43,40934.0,126.6944,126.861,126.6944,126.812,40934.0
2024-12-02 12:45:00,129.43,129.56,129.42,129.56,52621.0,126.812,126.9394,126.8022,126.9394,52621.0
2024-12-02 12:50:00,129.56,129.56,129.41,129.46,32337.0,126.9394,126.9394,126.7924,126.8414,32337.0
2024-12-02 12:55:00,129.47,129.59,129.42,129.5,51127.0,126.8512,126.9687,126.8022,126.8806,51127.0
2024-12-02 13:00:00,129.52,129.7,129.48,129.6,56269.0,126.9002,127.0765,126.861,126.9785,56269.0
2024-12-02 13:05:00,129.65,129.92,129.64,129.87,115017.0,127.0275,127.2921,127.0177,127.2431,115017.0
2024-12-02 13:10:00,129.84,129.84,129.64,129.66,55129.0,127.2137,127.2137,127.0177,127.0373,55129.0
2024-12-02 13:15:00,129.68,129.75,129.64,129.73,52052.0,127.0569,127.1255,127.0177,127.1059,52052.0
2024-12-02 13:20:00,129.74,130.09,129.69,129.95,133119.0,127.1157,127.4586,127.0667,127.3215,133119.0
2024-12-02 13:25:00,129.96,130.04,129.84,129.95,111008.0,127.3313,127.4096,127.2137,127.3215,111008.0
2024-12-02 13:30:00,129.95,130.24,129.75,130.05,172568.0,127.3215,127.6056,127.1255,127.4194,172568.0
2024-12-02 13:35:00,130.09,130.14,129.96,130.0,58318.0,127.4586,127.5076,127.3313,127.3705,58318.0
2024-12-02 13:40:00,129.99,130.15,129.94,130.14,74812.0,127.3607,127.5174,127.3117,127.5076,74812.0
2024-12-02 13:45:00,130.14,130.14,129.84,129.95,60807.0,127.5076,127.5076,127.2137,127.3215,60807.0
2024-12-02 13:50:00,129.96,130.01,129.83,129.99,108402.0,127.3313,127.3802,127.2039,127.3607,108402.0
2024-12-02 13:55:00,129.99,130.0,129.75,129.81,50989.0,127.3607,127.3705,127.1255,127.1843,50989.0
2024-12-02 14:00:00,129.81,129.9,129.72,129.88,43665.0,127.1843,127.2725,127.0961,127.2529,43665.0
2024-12-02 14:05:00,129.9,130.03,129.8,129.97,53458.0,127.2725,127.3998,127.1745,127.3411,53458.0
2024-12-02 14:10:00,129.97,130.08,129.95,130.06,43280.0,127.3411,127.4488,127.3215,127.4292,43280.0
2024-12-02 14:15:00,130.06,130.07,129.9,129.98,39745.0,127.4292,127.439,127.2725,127.3509,39745.0
2024-12-02 14:20:00,129.98,130.04,129.75,129.86,72839.0,127.3509,127.4096,127.1255,127.2333,72839.0
2024-12-02 14:25:00,129.86,130.05,129.8,130.03,89359.0,127.2333,127.4194,127.1745,127.3998,89359.0
2024-12-02 14:30:00,130.04,130.05,129.84,130.04,67905.0,127.4096,127.4194,127.2137,127.4096,67905.0
2024-12-02 14:35:00,130.05,130.12,129.9,130.03,67145.0,127.4194,127.488,127.2725,127.3998,67145.0
2024-12-02 14:40:00,130.03,130.28,130.03,130.17,65689.0,127.3998,127.6448,127.3998,127.537,65689.0
2024-12-02 14:45:00,130.2,130.21,130.1,130.2,49584.0,127.5664,127.5762,127.4684,127.5664,49584.0
2024-12-02 14:50:00,130.19,130.26,130.08,130.16,90271.0,127.5566,127.6252,127.4488,127.5272,90271.0
2024-12-02 14:55:00,130.16,130.38,130.12,130.32,92700.0,127.5272,127.7428,127.488,127.684,92700.0
2024-12-02 15:00:00,130.34,130.52,130.22,130.33,117922.0,127.7036,127.8799,127.586,127.6938,117922.0
2024-12-02 15:05:00,130.3,130.34,130.08,130.13,47328.0,127.6644,127.7036,127.4488,127.4978,47328.0
2024-12-02 15:10:00,130.13,130.15,129.96,130.12,60855.0,127.4978,127.5174,127.3313,127.488,60855.0
2024-12-02 15:15:00,130.12,130.3,130.1,130.18,52887.0,127.488,127.6644,127.4684,127.5468,52887.0
2024-12-02 15:20:00,130.16,130.29,130.11,130.25,59064.0,127.5272,127.6546,127.4782,127.6154,59064.0
2024-12-02 15:25:00,130.25,130.3,130.13,130.27,108902.0,127.6154,127.6644,127.4978,127.635,108902.0
2024-12-02 15:30:00,130.28,130.37,130.14,130.19,77195.0,127.6448,127.733,127.5076,127.5566,77195.0
2024-12-02 15:35:00,130.22,130.31,130.1,130.15,104086.0,127.586,127.6742,127.4684,127.5174,104086.0
2024-12-02 15:40:00,130.16,130.76,130.15,130.73,133932.0,127.5272,128.1151,127.5174,128.0857,133932.0
2024-12-02 15:45:00,130.71,130.82,130.5,130.82,179888.0,128.0661,128.1739,127.8603,128.1739,179888.0
2024-12-02 15:50:00,130.81,130.89,130.65,130.69,230201.0,128.1641,128.2424,128.0073,128.0465,230201.0
2024-12-02 15:55:00,130.67,131.05,130.63,130.73,699493.0,128.0269,128.3992,127.9877,128.0857,699493.0
2024-12-03 09:30:00,130.5,130.9,130.18,130.25,148299.0,127.8603,128.2522,127.5468,127.6154,148299.0
2024-12-03 09:35:00,130.27,130.32,128.92,129.15,103119.0,127.635,127.684,126.3123,126.5376,103119.0
2024-12-03 09:40:00,129.18,129.65,129.13,129.38,92507.0,126.567,127.0275,126.518,126.763,92507.0
2024-12-03 09:45:00,129.4,129.54,129.2,129.33,59335.0,126.7826,126.9198,126.5866,126.714,59335.0
2024-12-03 09:50:00,129.34,129.57,129.32,129.49,61443.0,126.7238,126.9491,126.7042,126.8708,61443.0
2024-12-03 09:55:00,129.42,129.84,129.32,129.81,74495.0,126.8022,127.2137,126.7042,127.1843,74495.0
2024-12-03 10:00:00,129.78,130.23,129.78,130.14,85549.0,127.1549,127.5958,127.1549,127.5076,85549.0
2024-12-03 10:05:00,130.13,130.18,129.85,130.07,55999.0,127.4978,127.5468,127.2235,127.439,55999.0
2024-12-03 10:10:00,130.07,130.38,129.9,129.9,56748.0,127.439,127.7428,127.2725,127.2725,56748.0
2024-12-03 10:15:00,129.9,129.93,129.68,129.86,41290.0,127.2725,127.3019,127.0569,127.2333,41290.0
2024-12-03 10:20:00,129.78,129.82,129.32,129.38,37136.0,127.1549,127.1941,126.7042,126.763,37136.0
2024-12-03 10:25:00,129.34,129.51,129.21,129.24,61492.0,126.7238,126.8904,126.5964,126.6258,61492.0
2024-12-03 10:30:00,129.24,129.28,129.04,129.1,93591.0,126.6258,126.665,126.4299,126.4887,93591.0
2024-12-03 10:35:00,129.09,129.64,129.09,129.56,85682.0,126.4789,127.0177,126.4789,126.9394,85682.0
2024-12-03 10:40:00,129.56,129.6,129.27,129.4,29351.0,126.9394,126.9785,126.6552,126.7826,29351.0
2024-12-03 10:45:00,129.39,129.52,129.14,129.18,44864.0,126.7728,126.9002,126.5278,126.567,44864.0
2024-12-03 10:50:00,129.2,129.6,129.12,129.48,51504.0,126.5866,126.9785,126.5083,126.861,51504.0
2024-12-03 10:55:00,129.5,129.56,129.32,129.53,29338.0,126.8806,126.9394,126.7042,126.91,29338.0
2024-12-03 11:00:00,129.54,129.73,129.34,129.39,55989.0,126.9198,127.1059,126.7238,126.7728,55989.0
2024-12-03 11:05:00,129.39,129.46,129.16,129.2,60630.0,126.7728,126.8414,126.5474,126.5866,60630.0
2024-12-03 11:10:00,129.21,129.4,129.2,129.36,41604.0,126.5964,126.7826,126.5866,126.7434,41604.0
2024-12-03 11:15:00,129.4,129.48,129.32,129.47,29367.0,126.7826,126.861,126.7042,126.8512,29367.0
2024-12-03 11:20:00,129.43,129.44,129.02,129.14,72837.0,126.812,126.8218,126.4103,126.5278,72837.0
2024-12-03 11:25:00,129.14,129.31,129.12,129.28,42365.0,126.5278,126.6944,126.5083,126.665,42365.0
2024-12-03 11:30:00,129.3,129.5,129.21,129.36,99158.0,126.6846,126.8806,126.5964,126.7434,99158.0
2024-12-03 11:35:00,129.39,129.47,129.27,129.43,67680.0,126.7728,126.8512,126.6552,126.812,67680.0
2024-12-03 11:40:00,129.47,129.47,129.17,129.39,35230.0,126.8512,126.8512,126.5572,126.7728,35230.0
2024-12-03 11:45:00,129.42,129.68,129.39,129.63,53106.0,126.8022,127.0569,126.7728,127.0079,53106.0
2024-12-03 11:50:00,129.62,129.82,129.61,129.66,37157.0,126.9981,127.1941,126.9883,127.0373,37157.0
2024-12-03 11:55:00,129.64,129.75,129.51,129.73,44776.0,127.0177,127.1255,126.8904,127.1059,44776.0
2024-12-03 12:00:00,129.73,129.77,129.61,129.66,47614.0,127.1059,127.1451,126.9883,127.0373,47614.0
2024-12-03 12:05:00,129.69,129.85,129.6,129.8,41358.0,127.0667,127.2235,126.9785,127.1745,41358.0
2024-12-03 12:10:00,129.77,129.84,129.71,129.79,38710.0,127.1451,127.2137,127.0863,127.1647,38710.0
2024-12-03 12:15:00,129.79,129.93,129.67,129.84,35781.0,127.1647,127.3019,127.0471,127.2137,35781.0
2024-12-03 12:20:00,129.87,129.9,129.74,129.82,39160.0,127.2431,127.2725,127.1157,127.1941,39160.0
2024-12-03 12:25:00,129.86,130.06,129.8,130.06,56179.0,127.2333,127.4292,127.1745,127.4292,56179.0
2024-12-03 12:30:00,130.08,130.11,129.95,130.02,22084.0,127.4488,127.4782,127.3215,127.39,22084.0
2024-12-03 12:35:00,130.02,130.4,129.98,130.31,100136.0,127.39,127.7624,127.3509,127.6742,100136.0
2024-12-03 12:40:00,130.32,130.75,130.31,130.72,53784.0,127.684,128.1053,127.6742,128.0759,53784.0
2024-12-03 12:45:00,130.68,130.86,130.65,130.8,54371.0,128.0367,128.2131,128.0073,128.1543,54371.0
2024-12-03 12:50:00,130.83,130.88,130.63,130.75,43157.0,128.1837,128.2327,127.9877,128.1053,43157.0
2024-12-03 12:55:00,130.75,130.76,130.51,130.63,45752.0,128.1053,128.1151,127.8701,127.9877,45752.0
2024-12-03 13:00:00,130.64,130.85,130.31,130.75,134160.0,127.9975,128.2033,127.6742,128.1053,134160.0
2024-12-03 13:05:00,130.77,130.99,130.74,130.97,44876.0,128.1249,128.3404,128.0955,128.3208,44876.0
2024-12-03 13:10:00,130.97,131.12,130.96,131.04,59013.0,128.3208,128.4678,128.311,128.3894,59013.0
2024-12-03 13:15:00,131.05,131.14,131.01,131.1,26146.0,128.3992,128.4874,128.36,128.4482,26146.0
2024-12-03 13:20:00,131.12,131.13,130.82,130.87,41554.0,128.4678,128.4776,128.1739,128.2229,41554.0
2024-12-03 13:25:00,130.9,130.94,130.82,130.83,27043.0,128.2522,128.2914,128.1739,128.1837,27043.0
2024-12-03 13:30:00,130.83,130.91,130.74,130.79,47469.0,128.1837,128.262,128.0955,128.1445,47469.0
2024-12-03 13:35:00,130.76,130.78,130.64,130.7,46174.0,128.1151,128.1347,127.9975,128.0563,46174.0
2024-12-03 13:40:00,130.7,130.78,130.61,130.66,38525.0,128.0563,128.1347,127.9681,128.0171,38525.0
2024-12-03 13:45:00,130.68,130.81,130.58,130.77,46650.0,128.0367,128.1641,127.9387,128.1249,46650.0
2024-12-03 13:50:00,130.74,130.8,130.58,130.63,31189.0,128.0955,128.1543,127.9387,127.9877,31189.0
2024-12-03 13:55:00,130.63,130.84,130.57,130.84,27179.0,127.9877,128.1935,127.9289,128.1935,27179.0
2024-12-03 14:00:00,130.84,130.88,130.67,130.75,33357.0,128.1935,128.2327,128.0269,128.1053,33357.0
2024-12-03 14:05:00,130.74,130.91,130.74,130.8,36573.0,128.0955,128.262,128.0955,128.1543,36573.0
2024-12-03 14:10:00,130.8,131.15,130.75,131.15,54308.0,128.1543,128.4972,128.1053,128.4972,54308.0
2024-12-03 14:15:00,131.13,131.26,131.12,131.23,57061.0,128.4776,128.605,128.4678,128.5756,57061.0
2024-12-03 14:20:00,131.21,131.25,131.16,131.21,43175.0,128.556,128.5952,128.507,128.556,43175.0
2024-12-03 14:25:00,131.23,131.35,131.13,131.24,45019.0,128.5756,128.6931,128.4776,128.5854,45019.0
2024-12-03 14:30:00,131.23,131.25,131.03,131.08,30683.0,128.5756,128.5952,128.3796,128.4286,30683.0
2024-12-03 14:35:00,131.08,131.14,131.01,131.02,31580.0,128.4286,128.4874,128.36,128.3698,31580.0
2024-12-03 14:40:00,131.03,131.07,130.96,131.07,41694.0,128.3796,128.4188,128.311,128.4188,41694.0
2024-12-03 14:45:00,131.07,131.21,131.05,131.18,47523.0,128.4188,128.556,128.3992,128.5266,47523.0
2024-12-03 14:50:00,131.18,131.61,131.16,131.41,117834.0,128.5266,128.9479,128.507,128.7519,117834.0
2024-12-03 14:55:00,131.41,131.6,131.32,131.35,51406.0,128.7519,128.9381,128.6638,128.6931,51406.0
2024-12-03 15:00:00,131.31,131.42,131.18,131.25,45551.0,128.654,128.7617,128.5266,128.5952,45551.0
2024-12-03 15:05:00,131.26,131.32,131.15,131.25,44995.0,128.605,128.6638,128.4972,128.5952,44995.0
2024-12-03 15:10:00,131.27,131.44,131.24,131.37,30088.0,128.6148,128.7813,128.5854,128.7127,30088.0
2024-12-03 15:15:00,131.38,131.45,131.31,131.38,43869.0,128.7225,128.7911,128.654,128.7225,43869.0
2024-12-03 15:20:00,131.38,131.46,131.24,131.28,49307.0,128.7225,128.8009,128.5854,128.6246,49307.0
2024-12-03 15:25:00,131.28,131.31,131.19,131.25,54446.0,128.6246,128.654,128.5364,128.5952,54446.0
2024-12-03 15:30:00,131.27,131.35,131.15,131.33,54089.0,128.6148,128.6931,128.4972,128.6735,54089.0
2024-12-03 15:35:00,131.32,131.38,131.03,131.35,109913.0,128.6638,128.7225,128.3796,128.6931,109913.0
2024-12-03 15:40:00,131.34,131.58,131.27,131.3,131772.0,128.6833,128.9185,128.6148,128.6442,131772.0
2024-12-03 15:45:00,131.31,131.53,131.29,131.53,91959.0,128.654,128.8695,128.6344,128.8695,91959.0
2024-12-03 15:50:00,131.55,131.77,131.46,131.75,121437.0,128.8891,129.1046,128.8009,129.0851,121437.0
2024-12-03 15:55:00,131.72,131.77,131.38,131.47,329647.0,129.0557,129.1046,128.7225,128.8107,329647.0
2024-12-04 09:30:00,130.77,130.95,130.33,130.55,144039.0,128.1249,128.3012,127.6938,127.9093,144039.0
2024-12-04 09:35:00,130.53,130.86,130.41,130.76,70902.0,127.8897,128.2131,127.7722,128.1151,70902.0
2024-12-04 09:40:00,130.71,130.72,130.41,130.64,54056.0,128.0661,128.0759,127.7722,127.9975,54056.0
2024-12-04 09:45:00,130.67,130.74,129.86,129.92,86664.0,128.0269,128.0955,127.2333,127.2921,86664.0
2024-12-04 09:50:00,129.91,130.15,129.78,129.9,86011.0,127.2823,127.5174,127.1549,127.2725,86011.0
2024-12-04 09:55:00,129.91,130.17,129.89,130.03,60459.0,127.2823,127.537,127.2627,127.3998,60459.0
2024-12-04 10:00:00,130.05,130.18,129.9,130.0,81134.0,127.4194,127.5468,127.2725,127.3705,81134.0
2024-12-04 10:05:00,130.05,130.15,129.7,129.9,63442.0,127.4194,127.5174,127.0765,127.2725,63442.0
2024-12-04 10:10:00,129.92,130.06,129.84,129.94,38964.0,127.2921,127.4292,127.2137,127.3117,38964.0
2024-12-04 10:15:00,129.93,129.95,129.65,129.75,59973.0,127.3019,127.3215,127.0275,127.1255,59973.0
2024-12-04 10:20:00,129.75,129.79,129.57,129.78,65007.0,127.1255,127.1647,126.9491,127.1549,65007.0
2024-12-04 10:25:00,129.79,129.94,129.64,129.83,85703.0,127.1647,127.3117,127.0177,127.2039,85703.0
2024-12-04 10:30:00,129.86,130.06,129.84,129.95,73614.0,127.2333,127.4292,127.2137,127.3215,73614.0
2024-12-04 10:35:00,129.99,130.09,129.85,129.91,66344.0,127.3607,127.4586,127.2235,127.2823,66344.0
2024-12-04 10:40:00,129.89,129.94,129.71,129.89,49254.0,127.2627,127.3117,127.0863,127.2627,49254.0
2024-12-04 10:45:00,129.89,129.92,129.56,129.64,49227.0,127.2627,127.2921,126.9394,127.0177,49227.0
2024-12-04 10:50:00,129.64,129.9,129.58,129.87,35801.0,127.0177,127.2725,126.9589,127.2431,35801.0
2024-12-04 10:55:00,129.86,129.88,129.61,129.88,32976.0,127.2333,127.2529,126.9883,127.2529,32976.0
2024-12-04 11:00:00,129.87,130.0,129.73,129.99,36153.0,127.2431,127.3705,127.1059,127.3607,36153.0
2024-12-04 11:05:00,129.99,130.0,129.59,129.6,61049.0,127.3607,127.3705,126.9687,126.9785,61049.0
2024-12-04 11:10:00,129.6,129.81,129.6,129.71,25242.0,126.9785,127.1843,126.9785,127.0863,25242.0
2024-12-04 11:15:00,129.72,129.97,129.72,129.96,95844.0,127.0961,127.3411,127.0961,127.3313,95844.0
2024-12-04 11:20:00,129.95,130.08,129.89,129.96,46879.0,127.3215,127.4488,127.2627,127.3313,46879.0
2024-12-04 11:25:00,129.97,130.35,129.96,130.31,95480.0,127.3411,127.7134,127.3313,127.6742,95480.0
2024-12-04 11:30:00,130.31,130.45,130.27,130.4,32869.0,127.6742,127.8113,127.635,127.7624,32869.0
2024-12-04 11:35:00,130.41,130.41,130.16,130.31,45606.0,127.7722,127.7722,127.5272,127.6742,45606.0
2024-12-04 11:40:00,130.31,130.54,130.31,130.51,68434.0,127.6742,127.8995,127.6742,127.8701,68434.0
2024-12-04 11:45:00,130.49,130.54,130.36,130.45,29229.0,127.8505,127.8995,127.7232,127.8113,29229.0
2024-12-04 11:50:00,130.38,130.58,130.38,130.5,31055.0,127.7428,127.9387,127.7428,127.8603,31055.0
2024-12-04 11:55:00,130.52,130.58,130.3,130.32,29450.0,127.8799,127.9387,127.6644,127.684,29450.0
2024-12-04 12:00:00,130.36,130.41,130.21,130.23,27136.0,127.7232,127.7722,127.5762,127.5958,27136.0
2024-12-04 12:05:00,130.25,130.3,130.13,130.16,59057.0,127.6154,127.6644,127.4978,127.5272,59057.0
2024-12-04 12:10:00,130.18,130.18,130.03,130.11,41870.0,127.5468,127.5468,127.3998,127.4782,41870.0
2024-12-04 12:15:00,130.1,130.22,130.09,130.16,23970.0,127.4684,127.586,127.4586,127.5272,23970.0
2024-12-04 12:20:00,130.13,130.14,129.95,130.1,36789.0,127.4978,127.5076,127.3215,127.4684,36789.0
2024-12-04 12:25:00,130.1,130.16,129.98,130.13,40114.0,127.4684,127.5272,127.3509,127.4978,40114.0
2024-12-04 12:30:00,130.13,130.16,130.05,130.1,33356.0,127.4978,127.5272,127.4194,127.4684,33356.0
2024-12-04 12:35:00,130.12,130.12,129.91,129.97,27950.0,127.488,127.488,127.2823,127.3411,27950.0
2024-12-04 12:40:00,129.97,130.09,129.95,130.01,19985.0,127.3411,127.4586,127.3215,127.3802,19985.0
2024-12-04 12:45:00,130.01,130.14,129.98,129.99,28396.0,127.3802,127.5076,127.3509,127.3607,28396.0
2024-12-04 12:50:00,130.0,130.26,129.96,130.25,20505.0,127.3705,127.6252,127.3313,127.6154,20505.0
2024-12-04 12:55:00,130.24,130.3,130.1,130.15,23372.0,127.6056,127.6644,127.4684,127.5174,23372.0
2024-12-04 13:00:00,130.17,130.17,129.87,129.91,44364.0,127.537,127.537,127.2431,127.2823,44364.0
2024-12-04 13:05:00,129.93,129.98,129.8,129.82,37940.0,127.3019,127.3509,127.1745,127.1941,37940.0
2024-12-04 13:10:00,129.82,129.98,129.79,129.94,28425.0,127.1941,127.3509,127.1647,127.3117,28425.0
2024-12-04 13:15:00,129.93,129.96,129.8,129.87,22258.0,127.3019,127.3313,127.1745,127.2431,22258.0
2024-12-04 13:20:00,129.87,129.89,129.8,129.84,26693.0,127.2431,127.2627,127.1745,127.2137,26693.0
2024-12-04 13:25:00,129.84,129.86,129.7,129.77,33907.0,127.2137,127.2333,127.0765,127.1451,33907.0
2024-12-04 13:30:00,129.75,129.75,129.52,129.53,45259.0,127.1255,127.1255,126.9002,126.91,45259.0
2024-12-04 13:35:00,129.53,129.61,129.45,129.61,85798.0,126.91,126.9883,126.8316,126.9883,85798.0
2024-12-04 13:40:00,129.6,129.62,129.48,129.49,25736.0,126.9785,126.9981,126.861,126.8708,25736.0
2024-12-04 13:45:00,129.48,129.57,129.47,129.47,21462.0,126.861,126.9491,126.8512,126.8512,21462.0
2024-12-04 13:50:00,129.5,129.58,129.43,129.43,43329.0,126.8806,126.9589,126.812,126.812,43329.0
2024-12-04 13:55:00,129.45,129.5,129.31,129.31,32853.0,126.8316,126.8806,126.6944,126.6944,32853.0
2024-12-04 14:00:00,129.31,129.33,129.04,129.13,106360.0,126.6944,126.714,126.4299,126.518,106360.0
2024-12-04 14:05:00,129.15,129.26,129.08,129.23,36258.0,126.5376,126.6454,126.4691,126.616,36258.0
2024-12-04 14:10:00,129.26,129.28,129.1,129.18,44510.0,126.6454,126.665,126.4887,126.567,44510.0
2024-12-04 14:15:00,129.21,129.57,129.17,129.56,25809.0,126.5964,126.9491,126.5572,126.9394,25809.0
2024-12-04 14:20:00,129.56,129.62,129.47,129.53,41450.0,126.9394,126.9981,126.8512,126.91,41450.0
2024-12-04 14:25:00,129.54,129.81,129.5,129.81,35872.0,126.9198,127.1843,126.8806,127.1843,35872.0
2024-12-04 14:30:00,129.77,129.78,129.57,129.77,44027.0,127.1451,127.1549,126.9491,127.1451,44027.0
2024-12-04 14:35:00,129.78,129.93,129.69,129.89,49484.0,127.1549,127.3019,127.0667,127.2627,49484.0
2024-12-04 14:40:00,129.89,129.99,129.81,129.82,28784.0,127.2627,127.3607,127.1843,127.1941,28784.0
2024-12-04 14:45:00,129.84,129.98,129.81,129.86,52273.0,127.2137,127.3509,127.1843,127.2333,52273.0
2024-12-04 14:50:00,129.86,130.05,129.82,130.01,39789.0,127.2333,127.4194,127.1941,127.3802,39789.0
2024-12-04 14:55:00,130.01,130.13,129.99,130.07,47155.0,127.3802,127.4978,127.3607,127.439,47155.0
2024-12-04 15:00:00,130.08,130.26,129.97,130.02,52778.0,127.4488,127.6252,127.3411,127.39,52778.0
2024-12-04 15:05:00,130.01,130.23,130.01,130.22,35817.0,127.3802,127.5958,127.3802,127.586,35817.0
2024-12-04 15:10:00,130.21,130.23,130.05,130.05,25591.0,127.5762,127.5958,127.4194,127.4194,25591.0
2024-12-04 15:15:00,130.08,130.13,130.0,130.09,42424.0,127.4488,127.4978,127.3705,127.4586,42424.0
2024-12-04 15:20:00,130.07,130.23,130.02,130.18,41695.0,127.439,127.5958,127.39,127.5468,41695.0
2024-12-04 15:25:00,130.22,130.24,130.12,130.15,36428.0,127.586,127.6056,127.488,127.5174,36428.0
2024-12-04 15:30:00,130.16,130.22,130.05,130.05,51256.0,127.5272,127.586,127.4194,127.4194,51256.0
2024-12-04 15:35:00,130.08,130.19,130.0,130.19,73791.0,127.4488,127.5566,127.3705,127.5566,73791.0
2024-12-04 15:40:00,130.19,130.32,130.0,130.06,52986.0,127.5566,127.684,127.3705,127.4292,52986.0
2024-12-04 15:45:00,130.04,130.19,129.99,130.11,75892.0,127.4096,127.5566,127.3607,127.4782,75892.0
2024-12-04 15:50:00,130.12,130.37,130.12,130.18,110523.0,127.488,127.733,127.488,127.5468,110523.0
2024-12-04 15:55:00,130.17,130.17,129.98,130.08,241009.0,127.537,127.537,127.3509,127.4488,241009.0
2024-12-05 09:30:00,130.15,130.5,129.36,129.51,168937.0,127.5174,127.8603,126.7434,126.8904,168937.0
2024-12-05 09:35:00,129.61,130.04,129.45,129.93,58303.0,126.9883,127.4096,126.8316,127.3019,58303.0
2024-12-05 09:40:00,129.97,130.1,129.54,129.59,66141.0,127.3411,127.4684,126.9198,126.9687,66141.0
2024-12-05 09:45:00,129.56,129.61,128.56,128.66,175932.0,126.9394,126.9883,125.9596,126.0576,175932.0
2024-12-05 09:50:00,128.7,128.83,128.5,128.82,138362.0,126.0967,126.2241,125.9008,126.2143,138362.0
2024-12-05 09:55:00,128.83,129.1,128.76,129.02,96543.0,126.2241,126.4887,126.1555,126.4103,96543.0
2024-12-05 10:00:00,129.02,129.33,128.93,129.31,91597.0,126.4103,126.714,126.3221,126.6944,91597.0
2024-12-05 10:05:00,129.27,129.52,129.14,129.21,81348.0,126.6552,126.9002,126.5278,126.5964,81348.0
2024-12-05 10:10:00,129.18,129.45,129.08,129.34,53216.0,126.567,126.8316,126.4691,126.7238,53216.0
2024-12-05 10:15:00,129.36,129.51,129.19,129.22,58770.0,126.7434,126.8904,126.5768,126.6062,58770.0
2024-12-05 10:20:00,129.23,129.56,129.22,129.37,26534.0,126.616,126.9394,126.6062,126.7532,26534.0
2024-12-05 10:25:00,129.4,129.6,129.26,129.33,79343.0,126.7826,126.9785,126.6454,126.714,79343.0
2024-12-05 10:30:00,129.33,129.79,129.26,129.79,77689.0,126.714,127.1647,126.6454,127.1647,77689.0
2024-12-05 10:35:00,129.77,130.3,129.76,130.13,65193.0,127.1451,127.6644,127.1353,127.4978,65193.0
2024-12-05 10:40:00,130.13,130.28,129.9,130.05,100145.0,127.4978,127.6448,127.2725,127.4194,100145.0
2024-12-05 10:45:00,130.02,130.22,129.99,130.01,64739.0,127.39,127.586,127.3607,127.3802,64739.0
2024-12-05 10:50:00,130.01,130.22,129.97,130.07,92429.0,127.3802,127.586,127.3411,127.439,92429.0
2024-12-05 10:55:00,130.05,130.05,129.69,129.73,57414.0,127.4194,127.4194,127.0667,127.1059,57414.0
2024-12-05 11:00:00,129.69,129.83,129.51,129.62,38453.0,127.0667,127.2039,126.8904,126.9981,38453.0
2024-12-05 11:05:00,129.64,130.18,129.61,130.16,74101.0,127.0177,127.5468,126.9883,127.5272,74101.0
2024-12-05 11:10:00,130.18,130.18,129.95,130.09,37840.0,127.5468,127.5468,127.3215,127.4586,37840.0
2024-12-05 11:15:00,130.05,130.28,130.01,130.08,52102.0,127.4194,127.6448,127.3802,127.4488,52102.0
2024-12-05 11:20:00,130.07,130.07,129.74,129.81,42457.0,127.439,127.439,127.1157,127.1843,42457.0
2024-12-05 11:25:00,129.8,129.84,129.67,129.69,27655.0,127.1745,127.2137,127.0471,127.0667,27655.0
2024-12-05 11:30:00,129.69,129.8,129.68,129.76,27029.0,127.0667,127.1745,127.0569,127.1353,27029.0
2024-12-05 11:35:00,129.76,129.77,129.51,129.61,47528.0,127.1353,127.1451,126.8904,126.9883,47528.0
2024-12-05 11:40:00,129.6,129.61,129.26,129.26,23997.0,126.9785,126.9883,126.6454,126.6454,23997.0
2024-12-05 11:45:00,129.25,129.33,129.07,129.12,45234.0,126.6356,126.714,126.4593,126.5083,45234.0
2024-12-05 11:50:00,129.1,129.25,129.09,129.22,70385.0,126.4887,126.6356,126.4789,126.6062,70385.0
2024-12-05 11:55:00,129.22,129.33,129.16,129.28,34072.0,126.6062,126.714,126.5474,126.665,34072.0
2024-12-05 12:00:00,129.26,129.31,129.15,129.15,29337.0,126.6454,126.6944,126.5376,126.5376,29337.0
2024-12-05 12:05:00,129.16,129.19,129.02,129.09,41833.0,126.5474,126.5768,126.4103,126.4789,41833.0
2024-12-05 12:10:00,129.1,129.15,128.98,129.08,46483.0,126.4887,126.5376,126.3711,126.4691,46483.0
2024-12-05 12:15:00,129.07,129.19,128.97,129.11,49785.0,126.4593,126.5768,126.3613,126.4985,49785.0
2024-12-05 12:20:00,129.11,129.23,129.01,129.13,22425.0,126.4985,126.616,126.4005,126.518,22425.0
2024-12-05 12:25:00,129.16,129.17,129.03,129.13,26701.0,126.5474,126.5572,126.4201,126.518,26701.0
2024-12-05 12:30:00,129.12,129.19,129.02,129.16,56334.0,126.5083,126.5768,126.4103,126.5474,56334.0
2024-12-05 12:35:00,129.16,129.38,129.08,129.29,51123.0,126.5474,126.763,126.4691,126.6748,51123.0
2024-12-05 12:40:00,129.29,129.48,129.24,129.38,48528.0,126.6748,126.861,126.6258,126.763,48528.0
2024-12-05 12:45:00,129.38,129.47,129.26,129.4,39684.0,126.763,126.8512,126.6454,126.7826,39684.0
2024-12-05 12:50:00,129.4,129.49,129.36,129.39,48969.0,126.7826,126.8708,126.7434,126.7728,48969.0
2024-12-05 12:55:00,129.4,129.49,129.35,129.43,46511.0,126.7826,126.8708,126.7336,126.812,46511.0
2024-12-05 13:00:00,129.42,129.45,129.24,129.29,37106.0,126.8022,126.8316,126.6258,126.6748,37106.0
2024-12-05 13:05:00,129.31,129.41,129.28,129.3,34825.0,126.6944,126.7924,126.665,126.6846,34825.0
2024-12-05 13:10:00,129.3,129.49,129.21,129.47,45795.0,126.6846,126.8708,126.5964,126.8512,45795.0
2024-12-05 13:15:00,129.49,129.59,129.4,129.44,59685.0,126.8708,126.9687,126.7826,126.8218,59685.0
2024-12-05 13:20:00,129.44,129.54,129.26,129.3,34171.0,126.8218,126.9198,126.6454,126.6846,34171.0
2024-12-05 13:25:00,129.29,129.64,129.24,129.58,60963.0,126.6748,127.0177,126.6258,126.9589,60963.0
2024-12-05 13:30:00,129.54,129.68,129.47,129.68,23724.0,126.9198,127.0569,126.8512,127.0569,23724.0
2024-12-05 13:35:00,129.66,129.79,129.55,129.76,42299.0,127.0373,127.1647,126.9296,127.1353,42299.0
2024-12-05 13:40:00,129.75,129.96,129.73,129.96,29374.0,127.1255,127.3313,127.1059,127.3313,29374.0
2024-12-05 13:45:00,129.94,130.08,129.93,130.0,52138.0,127.3117,127.4488,127.3019,127.3705,52138.0
2024-12-05 13:50:00,129.99,130.02,129.89,129.93,38601.0,127.3607,127.39,127.2627,127.3019,38601.0
2024-12-05 13:55:00,129.91,129.92,129.65,129.84,45221.0,127.2823,127.2921,127.0275,127.2137,45221.0
2024-12-05 14:00:00,129.81,129.81,129.55,129.58,17272.0,127.1843,127.1843,126.9296,126.9589,17272.0
2024-12-05 14:05:00,129.58,129.6,129.45,129.52,47075.0,126.9589,126.9785,126.8316,126.9002,47075.0
2024-12-05 14:10:00,129.51,129.52,129.32,129.35,21913.0,126.8904,126.9002,126.7042,126.7336,21913.0
2024-12-05 14:15:00,129.34,129.39,129.16,129.16,55571.0,126.7238,126.7728,126.5474,126.5474,55571.0
2024-12-05 14:20:00,129.17,129.42,129.15,129.39,39916.0,126.5572,126.8022,126.5376,126.7728,39916.0
2024-12-05 14:25:00,129.38,129.43,129.3,129.34,18883.0,126.763,126.812,126.6846,126.7238,18883.0
2024-12-05 14:30:00,129.3,129.44,129.3,129.32,21831.0,126.6846,126.8218,126.6846,126.7042,21831.0
2024-12-05 14:35:00,129.31,129.42,129.31,129.34,32027.0,126.6944,126.8022,126.6944,126.7238,32027.0
2024-12-05 14:40:00,129.34,129.43,129.28,129.42,28348.0,126.7238,126.812,126.665,126.8022,28348.0
2024-12-05 14:45:00,129.41,129.55,129.35,129.52,39969.0,126.7924,126.9296,126.7336,126.9002,39969.0
2024-12-05 14:50:00,129.53,129.62,129.53,129.61,26363.0,126.91,126.9981,126.91,126.9883,26363.0
2024-12-05 14:55:00,129.6,129.62,129.42,129.43,25654.0,126.9785,126.9981,126.8022,126.812,25654.0
2024-12-05 15:00:00,129.43,129.44,129.31,129.31,36140.0,126.812,126.8218,126.6944,126.6944,36140.0
2024-12-05 15:05:00,129.31,129.49,129.31,129.44,38968.0,126.6944,126.8708,126.6944,126.8218,38968.0
2024-12-05 15:10:00,129.46,129.65,129.43,129.62,53667.0,126.8414,127.0275,126.812,126.9981,53667.0
2024-12-05 15:15:00,129.66,129.79,129.66,129.74,34856.0,127.0373,127.1647,127.0373,127.1157,34856.0
2024-12-05 15:20:00,129.74,130.07,129.73,130.02,54866.0,127.1157,127.439,127.1059,127.39,54866.0
2024-12-05 15:25:00,130.03,130.07,129.87,130.0,88807.0,127.3998,127.439,127.2431,127.3705,88807.0
2024-12-05 15:30:00,129.98,130.04,129.63,129.81,97630.0,127.3509,127.4096,127.0079,127.1843,97630.0
2024-12-05 15:35:00,129.82,129.86,129.74,129.82,50824.0,127.1941,127.2333,127.1157,127.1941,50824.0
2024-12-05 15:40:00,129.84,129.93,129.75,129.91,62683.0,127.2137,127.3019,127.1255,127.2823,62683.0
2024-12-05 15:45:00,129.88,129.89,129.71,129.83,61054.0,127.2529,127.2627,127.0863,127.2039,61054.0
2024-12-05 15:50:00,129.81,129.84,129.51,129.59,170586.0,127.1843,127.2137,126.8904,126.9687,170586.0
2024-12-05 15:55:00,129.61,129.72,129.09,129.17,537481.0,126.9883,127.0961,126.4789,126.5572,537481.0
2024-12-06 09:30:00,130.0,131.45,130.0,131.35,409565.0,127.3705,128.7911,127.3705,128.6931,409565.0
2024-12-06 09:35:00,131.31,131.45,130.69,131.08,101951.0,128.654,128.7911,128.0465,128.4286,101951.0
2024-12-06 09:40:00,131.18,131.23,130.89,131.12,183887.0,128.5266,128.5756,128.2424,128.4678,183887.0
2024-12-06 09:45:00,131.1,131.4,130.98,131.02,117116.0,128.4482,128.7421,128.3306,128.3698,117116.0
2024-12-06 09:50:00,131.02,131.47,130.85,131.43,90371.0,128.3698,128.8107,128.2033,128.7715,90371.0
2024-12-06 09:55:00,131.44,131.48,131.2,131.25,67233.0,128.7813,128.8205,128.5462,128.5952,67233.0
2024-12-06 10:00:00,131.26,131.3,130.66,130.93,65479.0,128.605,128.6442,128.0171,128.2816,65479.0
2024-12-06 10:05:00,130.96,131.38,130.89,131.19,108445.0,128.311,128.7225,128.2424,128.5364,108445.0
2024-12-06 10:10:00,131.19,131.22,130.9,131.16,144493.0,128.5364,128.5658,128.2522,128.507,144493.0
2024-12-06 10:15:00,131.16,131.4,131.03,131.21,62284.0,128.507,128.7421,128.3796,128.556,62284.0
2024-12-06 10:20:00,131.25,131.42,131.05,131.09,51439.0,128.5952,128.7617,128.3992,128.4384,51439.0
2024-12-06 10:25:00,131.04,131.57,131.04,131.48,73972.0,128.3894,128.9087,128.3894,128.8205,73972.0
2024-12-06 10:30:00,131.5,131.55,131.41,131.47,66013.0,128.8401,128.8891,128.7519,128.8107,66013.0
2024-12-06 10:35:00,131.44,131.88,131.42,131.82,54280.0,128.7813,129.2124,128.7617,129.1536,54280.0
2024-12-06 10:40:00,131.82,131.86,131.59,131.63,36999.0,129.1536,129.1928,128.9283,128.9675,36999.0
2024-12-06 10:45:00,131.63,131.74,131.55,131.6,50089.0,128.9675,129.0753,128.8891,128.9381,50089.0
2024-12-06 10:50:00,131.56,131.73,131.38,131.71,34299.0,128.8989,129.0655,128.7225,129.0459,34299.0
2024-12-06 10:55:00,131.73,131.91,131.65,131.88,28670.0,129.0655,129.2418,128.9871,129.2124,28670.0
2024-12-06 11:00:00,131.87,131.9,131.42,131.58,39878.0,129.2026,129.232,128.7617,128.9185,39878.0
2024-12-06 11:05:00,131.54,131.58,131.38,131.43,56705.0,128.8793,128.9185,128.7225,128.7715,56705.0
2024-12-06 11:10:00,131.46,131.47,131.11,131.23,64683.0,128.8009,128.8107,128.458,128.5756,64683.0
2024-12-06 11:15:00,131.22,131.53,131.11,131.4,31168.0,128.5658,128.8695,128.458,128.7421,31168.0
2024-12-06 11:20:00,131.44,131.49,131.34,131.39,38413.0,128.7813,128.8303,128.6833,128.7323,38413.0
2024-12-06 11:25:00,131.39,131.75,131.36,131.62,48078.0,128.7323,129.0851,128.7029,128.9577,48078.0
2024-12-06 11:30:00,131.57,131.57,131.13,131.27,27330.0,128.9087,128.9087,128.4776,128.6148,27330.0
2024-12-06 11:35:00,131.25,131.39,131.17,131.37,19901.0,128.5952,128.7323,128.5168,128.7127,19901.0
2024-12-06 11:40:00,131.39,131.52,131.31,131.34,29526.0,128.7323,128.8597,128.654,128.6833,29526.0
2024-12-06 11:45:00,131.32,131.51,131.3,131.5,33264.0,128.6638,128.8499,128.6442,128.8401,33264.0
2024-12-06 11:50:00,131.51,131.91,131.5,131.9,56668.0,128.8499,129.2418,128.8401,129.232,56668.0
2024-12-06 11:55:00,131.88,131.9,131.71,131.74,27722.0,129.2124,129.232,129.0459,129.0753,27722.0
2024-12-06 12:00:00,131.75,131.79,131.58,131.67,25957.0,129.0851,129.1242,128.9185,129.0067,25957.0
2024-12-06 12:05:00,131.68,131.89,131.59,131.72,36269.0,129.0165,129.2222,128.9283,129.0557,36269.0
2024-12-06 12:10:00,131.73,131.8,131.68,131.78,29934.0,129.0655,129.134,129.0165,129.1144,29934.0
2024-12-06 12:15:00,131.78,131.95,131.69,131.92,45478.0,129.1144,129.281,129.0263,129.2516,45478.0
2024-12-06 12:20:00,131.94,132.07,131.72,131.74,133676.0,129.2712,129.3986,129.0557,129.0753,133676.0
2024-12-06 12:25:00,131.75,131.98,131.62,131.81,28130.0,129.0851,129.3104,128.9577,129.1438,28130.0
2024-12-06 12:30:00,131.83,132.35,131.78,132.35,49903.0,129.1634,129.6729,129.1144,129.6729,49903.0
2024-12-06 12:35:00,132.36,132.55,132.32,132.41,71206.0,129.6827,129.8689,129.6435,129.7317,71206.0
2024-12-06 12:40:00,132.4,132.7,132.4,132.68,63198.0,129.7219,130.0158,129.7219,129.9962,63198.0
2024-12-06 12:45:00,132.68,132.68,132.36,132.52,51741.0,129.9962,129.9962,129.6827,129.8395,51741.0
2024-12-06 12:50:00,132.49,132.58,132.37,132.49,55353.0,129.8101,129.8983,129.6925,129.8101,55353.0
2024-12-06 12:55:00,132.49,132.53,132.24,132.4,44921.0,129.8101,129.8493,129.5651,129.7219,44921.0
2024-12-06 13:00:00,132.4,132.58,132.38,132.55,37797.0,129.7219,129.8983,129.7023,129.8689,37797.0
2024-12-06 13:05:00,132.58,132.65,132.53,132.6,27076.0,129.8983,129.9668,129.8493,129.9179,27076.0
2024-12-06 13:10:00,132.62,132.62,132.31,132.43,46297.0,129.9375,129.9375,129.6337,129.7513,46297.0
2024-12-06 13:15:00,132.44,132.45,132.3,132.44,28448.0,129.7611,129.7709,129.6239,129.7611,28448.0
2024-12-06 13:20:00,132.44,132.6,132.42,132.5,28874.0,129.7611,129.9179,129.7415,129.8199,28874.0
2024-12-06 13:25:00,132.49,132.57,132.41,132.5,33709.0,129.8101,129.8885,129.7317,129.8199,33709.0
2024-12-06 13:30:00,132.47,132.51,132.31,132.43,29979.0,129.7905,129.8297,129.6337,129.7513,29979.0
2024-12-06 13:35:00,132.46,132.59,132.45,132.49,23523.0,129.7807,129.9081,129.7709,129.8101,23523.0
2024-12-06 13:40:00,132.5,132.58,132.23,132.25,40848.0,129.8199,129.8983,129.5553,129.5749,40848.0
2024-12-06 13:45:00,132.24,132.43,132.19,132.22,27449.0,129.5651,129.7513,129.5162,129.5455,27449.0
2024-12-06 13:50:00,132.21,132.21,131.82,131.91,50378.0,129.5357,129.5357,129.1536,129.2418,50378.0
2024-12-06 13:55:00,131.92,132.34,131.91,132.29,39764.0,129.2516,129.6631,129.2418,129.6141,39764.0
2024-12-06 14:00:00,132.29,132.35,132.13,132.28,32113.0,129.6141,129.6729,129.4574,129.6043,32113.0
2024-12-06 14:05:00,132.28,132.39,132.25,132.28,37339.0,129.6043,129.7121,129.5749,129.6043,37339.0
2024-12-06 14:10:00,132.29,132.38,132.17,132.31,86092.0,129.6141,129.7023,129.4966,129.6337,86092.0
2024-12-06 14:15:00,132.31,132.5,132.22,132.47,46369.0,129.6337,129.8199,129.5455,129.7905,46369.0
2024-12-06 14:20:00,132.47,132.5,132.33,132.33,45697.0,129.7905,129.8199,129.6533,129.6533,45697.0
2024-12-06 14:25:00,132.31,132.5,132.22,132.49,60625.0,129.6337,129.8199,129.5455,129.8101,60625.0
2024-12-06 14:30:00,132.48,132.6,132.27,132.28,60174.0,129.8003,129.9179,129.5945,129.6043,60174.0
2024-12-06 14:35:00,132.28,132.43,132.26,132.26,29951.0,129.6043,129.7513,129.5847,129.5847,29951.0
2024-12-06 14:40:00,132.25,132.42,132.19,132.4,31974.0,129.5749,129.7415,129.5162,129.7219,31974.0
2024-12-06 14:45:00,132.39,132.48,132.23,132.25,42794.0,129.7121,129.8003,129.5553,129.5749,42794.0
2024-12-06 14:50:00,132.25,132.31,132.14,132.26,44671.0,129.5749,129.6337,129.4672,129.5847,44671.0
2024-12-06 14:55:00,132.24,132.36,132.18,132.35,53927.0,129.5651,129.6827,129.5064,129.6729,53927.0
2024-12-06 15:00:00,132.34,132.39,132.27,132.34,26152.0,129.6631,129.7121,129.5945,129.6631,26152.0
2024-12-06 15:05:00,132.33,132.41,132.29,132.41,27153.0,129.6533,129.7317,129.6141,129.7317,27153.0
2024-12-06 15:10:00,132.39,132.67,132.39,132.67,62620.0,129.7121,129.9864,129.7121,129.9864,62620.0
2024-12-06 15:15:00,132.68,132.74,132.62,132.68,78792.0,129.9962,130.055,129.9375,129.9962,78792.0
2024-12-06 15:20:00,132.68,132.79,132.63,132.69,45156.0,129.9962,130.104,129.9473,130.006,45156.0
2024-12-06 15:25:00,132.69,132.7,132.42,132.49,87447.0,130.006,130.0158,129.7415,129.8101,87447.0
2024-12-06 15:30:00,132.49,132.54,132.02,132.09,105770.0,129.8101,129.8591,129.3496,129.4182,105770.0
2024-12-06 15:35:00,132.13,132.15,131.95,132.15,54424.0,129.4574,129.477,129.281,129.477,54424.0
2024-12-06 15:40:00,132.15,132.25,131.97,132.17,56073.0,129.477,129.5749,129.3006,129.4966,56073.0
2024-12-06 15:45:00,132.16,132.53,132.12,132.52,63121.0,129.4868,129.8493,129.4476,129.8395,63121.0
2024-12-06 15:50:00,132.52,132.52,132.21,132.4,87676.0,129.8395,129.8395,129.5357,129.7219,87676.0
2024-12-06 15:55:00,132.39,132.69,132.22,132.38,606810.0,129.7121,130.006,129.5455,129.7023,606810.0
2024-12-09 09:30:00,133.35,135.4,133.0,135.25,305197.0,130.6527,132.6612,130.3098,132.5143,305197.0
2024-12-09 09:35:00,135.23,136.07,135.18,135.78,115797.0,132.4947,133.3177,132.4457,133.0335,115797.0
2024-12-09 09:40:00,135.7,135.84,134.9,135.4,93529.0,132.9552,133.0923,132.1713,132.6612,93529.0
2024-12-09 09:45:00,135.35,135.4,134.8,134.92,109644.0,132.6122,132.6612,132.0734,132.1909,109644.0
2024-12-09 09:50:00,134.92,135.24,134.89,134.97,67257.0,132.1909,132.5045,132.1615,132.2399,67257.0
2024-12-09 09:55:00,135.03,135.09,134.66,135.09,50434.0,132.2987,132.3575,131.9362,132.3575,50434.0
2024-12-09 10:00:00,135.09,135.67,135.09,135.52,57794.0,132.3575,132.9258,132.3575,132.7788,57794.0
2024-12-09 10:05:00,135.56,135.85,135.32,135.35,97692.0,132.818,133.1021,132.5828,132.6122,97692.0
2024-12-09 10:10:00,135.35,135.5,135.21,135.24,64274.0,132.6122,132.7592,132.4751,132.5045,64274.0
2024-12-09 10:15:00,135.24,135.44,135.14,135.41,51179.0,132.5045,132.7004,132.4065,132.671,51179.0
2024-12-09 10:20:00,135.42,135.83,135.4,135.72,68829.0,132.6808,133.0825,132.6612,132.9748,68829.0
2024-12-09 10:25:00,135.83,136.33,135.83,136.2,357689.0,133.0825,133.5724,133.0825,133.445,357689.0
2024-12-09 10:30:00,136.21,136.93,136.18,136.89,125369.0,133.4548,134.1603,133.4254,134.1211,125369.0
2024-12-09 10:35:00,136.91,137.32,136.91,137.07,154565.0,134.1407,134.5424,134.1407,134.2974,154565.0
2024-12-09 10:40:00,137.13,137.18,136.79,137.06,134384.0,134.3562,134.4052,134.0231,134.2876,134384.0
2024-12-09 10:45:00,137.05,137.29,136.52,136.55,72410.0,134.2778,134.513,133.7586,133.788,72410.0
2024-12-09 10:50:00,136.51,136.59,136.22,136.38,121636.0,133.7488,133.8272,133.4646,133.6214,121636.0
2024-12-09 10:55:00,136.4,136.59,136.23,136.5,39929.0,133.641,133.8272,133.4744,133.739,39929.0
2024-12-09 11:00:00,136.47,136.89,136.45,136.84,61766.0,133.7096,134.1211,133.69,134.0721,61766.0
2024-12-09 11:05:00,136.84,137.07,136.71,136.72,68250.0,134.0721,134.2974,133.9447,133.9545,68250.0
2024-12-09 11:10:00,136.75,136.93,136.6,136.71,72233.0,133.9839,134.1603,133.837,133.9447,72233.0
2024-12-09 11:15:00,136.73,136.81,136.48,136.59,65176.0,133.9643,134.0427,133.7194,133.8272,65176.0
2024-12-09 11:20:00,136.57,136.58,136.24,136.37,51047.0,133.8076,133.8174,133.4842,133.6116,51047.0
2024-12-09 11:25:00,136.41,136.6,136.23,136.53,47539.0,133.6508,133.837,133.4744,133.7684,47539.0
2024-12-09 11:30:00,136.5,136.61,136.38,136.53,41069.0,133.739,133.8467,133.6214,133.7684,41069.0
2024-12-09 11:35:00,136.49,136.74,136.37,136.61,38218.0,133.7292,133.9741,133.6116,133.8467,38218.0
2024-12-09 11:40:00,136.62,136.65,136.37,136.39,32453.0,133.8565,133.8859,133.6116,133.6312,32453.0
2024-12-09 11:45:00,136.39,136.69,136.38,136.59,46726.0,133.6312,133.9251,133.6214,133.8272,46726.0
2024-12-09 11:50:00,136.58,136.79,136.57,136.73,36678.0,133.8174,134.0231,133.8076,133.9643,36678.0
2024-12-09 11:55:00,136.71,136.84,136.67,136.74,49164.0,133.9447,134.0721,133.9055,133.9741,49164.0
2024-12-09 12:00:00,136.77,136.86,136.48,136.51,49042.0,134.0035,134.0917,133.7194,133.7488,49042.0
2024-12-09 12:05:00,136.47,136.56,136.39,136.45,64978.0,133.7096,133.7978,133.6312,133.69,64978.0
2024-12-09 12:10:00,136.47,136.69,136.34,136.69,55600.0,133.7096,133.9251,133.5822,133.9251,55600.0
2024-12-09 12:15:00,136.69,136.76,136.56,136.75,25513.0,133.9251,133.9937,133.7978,133.9839,25513.0
2024-12-09 12:20:00,136.75,137.0,136.74,136.95,35004.0,133.9839,134.2289,133.9741,134.1799,35004.0
2024-12-09 12:25:00,136.97,137.18,136.96,137.07,53205.0,134.1995,134.4052,134.1897,134.2974,53205.0
2024-12-09 12:30:00,137.09,137.09,136.74,136.82,44399.0,134.317,134.317,133.9741,134.0525,44399.0
2024-12-09 12:35:00,136.81,137.39,136.76,137.37,48688.0,134.0427,134.611,133.9937,134.5914,48688.0
2024-12-09 12:40:00,137.38,137.55,137.35,137.53,74103.0,134.6012,134.7677,134.5718,134.7481,74103.0
2024-12-09 12:45:00,137.53,137.75,137.39,137.69,82285.0,134.7481,134.9637,134.611,134.9049,82285.0
2024-12-09 12:50:00,137.66,137.84,137.64,137.75,72778.0,134.8755,135.0519,134.8559,134.9637,72778.0
2024-12-09 12:55:00,137.75,137.93,137.71,137.93,43204.0,134.9637,135.14,134.9245,135.14,43204.0
2024-12-09 13:00:00,137.91,137.96,137.71,137.81,92097.0,135.1205,135.1694,134.9245,135.0225,92097.0
2024-12-09 13:05:00,137.78,137.88,137.54,137.86,48466.0,134.9931,135.0911,134.7579,135.0715,48466.0
2024-12-09 13:10:00,137.9,138.0,137.67,137.68,43951.0,135.1107,135.2086,134.8853,134.8951,43951.0
2024-12-09 13:15:00,137.63,137.8,137.59,137.79,36934.0,134.8461,135.0127,134.8069,135.0029,36934.0
2024-12-09 13:20:00,137.77,137.77,137.44,137.44,34643.0,134.9833,134.9833,134.66,134.66,34643.0
2024-12-09 13:25:00,137.47,137.6,137.36,137.42,39131.0,134.6894,134.8167,134.5816,134.6404,39131.0
2024-12-09 13:30:00,137.42,137.45,137.14,137.28,66530.0,134.6404,134.6698,134.366,134.5032,66530.0
2024-12-09 13:35:00,137.32,137.49,137.18,137.33,95489.0,134.5424,134.7089,134.4052,134.5522,95489.0
2024-12-09 13:40:00,137.29,137.67,137.26,137.65,34914.0,134.513,134.8853,134.4836,134.8657,34914.0
2024-12-09 13:45:00,137.67,138.03,137.64,137.85,77258.0,134.8853,135.238,134.8559,135.0617,77258.0
2024-12-09 13:50:00,137.87,138.03,137.83,137.97,28936.0,135.0813,135.238,135.0421,135.1792,28936.0
2024-12-09 13:55:00,137.96,138.11,137.75,137.86,66240.0,135.1694,135.3164,134.9637,135.0715,66240.0
2024-12-09 14:00:00,137.84,137.84,137.53,137.62,26029.0,135.0519,135.0519,134.7481,134.8363,26029.0
2024-12-09 14:05:00,137.67,137.81,137.54,137.55,56330.0,134.8853,135.0225,134.7579,134.7677,56330.0
2024-12-09 14:10:00,137.55,137.64,137.45,137.49,32576.0,134.7677,134.8559,134.6698,134.7089,32576.0
2024-12-09 14:15:00,137.48,137.59,137.46,137.53,40900.0,134.6992,134.8069,134.6796,134.7481,40900.0
2024-12-09 14:20:00,137.53,137.63,137.52,137.58,26074.0,134.7481,134.8461,134.7383,134.7971,26074.0
2024-12-09 14:25:00,137.55,137.67,137.3,137.32,40234.0,134.7677,134.8853,134.5228,134.5424,40234.0
2024-12-09 14:30:00,137.34,137.41,137.24,137.25,46798.0,134.562,134.6306,134.464,134.4738,46798.0
2024-12-09 14:35:00,137.23,137.29,137.04,137.04,31147.0,134.4542,134.513,134.2681,134.2681,31147.0
2024-12-09 14:40:00,137.07,137.08,136.59,136.59,53111.0,134.2974,134.3072,133.8272,133.8272,53111.0
2024-12-09 14:45:00,136.56,136.59,136.39,136.46,49848.0,133.7978,133.8272,133.6312,133.6998,49848.0
2024-12-09 14:50:00,136.5,136.5,136.25,136.44,46847.0,133.739,133.739,133.494,133.6802,46847.0
2024-12-09 14:55:00,136.43,136.44,136.21,136.22,33444.0,133.6704,133.6802,133.4548,133.4646,33444.0
2024-12-09 15:00:00,136.24,136.24,135.75,135.84,60217.0,133.4842,133.4842,133.0041,133.0923,60217.0
2024-12-09 15:05:00,135.84,135.85,135.49,135.53,54631.0,133.0923,133.1021,132.7494,132.7886,54631.0
2024-12-09 15:10:00,135.53,135.61,135.16,135.22,62859.0,132.7886,132.867,132.4261,132.4849,62859.0
2024-12-09 15:15:00,135.22,135.39,135.13,135.35,67811.0,132.4849,132.6514,132.3967,132.6122,67811.0
2024-12-09 15:20:00,135.35,135.67,135.27,135.67,50041.0,132.6122,132.9258,132.5339,132.9258,50041.0
2024-12-09 15:25:00,135.7,135.8,135.6,135.73,42667.0,132.9552,133.0531,132.8572,132.9845,42667.0
2024-12-09 15:30:00,135.7,135.74,135.48,135.66,57232.0,132.9552,132.9943,132.7396,132.916,57232.0
2024-12-09 15:35:00,135.65,135.78,135.5,135.77,44418.0,132.9062,133.0335,132.7592,133.0237,44418.0
2024-12-09 15:40:00,135.76,135.8,135.52,135.52,50067.0,133.0139,133.0531,132.7788,132.7788,50067.0
2024-12-09 15:45:00,135.51,135.59,135.38,135.5,69540.0,132.769,132.8474,132.6416,132.7592,69540.0
2024-12-09 15:50:00,135.5,135.51,135.14,135.26,106194.0,132.7592,132.769,132.4065,132.5241,106194.0
2024-12-09 15:55:00,135.3,135.47,135.17,135.3,336846.0,132.5632,132.7298,132.4359,132.5632,336846.0
2024-12-10 09:30:00,135.79,135.79,133.3,133.72,177139.0,133.0433,133.0433,130.6037,131.0152,177139.0
2024-12-10 09:35:00,133.9,134.49,133.76,134.06,54290.0,131.1916,131.7696,131.0544,131.3483,54290.0
2024-12-10 09:40:00,134.12,134.36,133.88,134.29,35216.0,131.4071,131.6423,131.172,131.5737,35216.0
2024-12-10 09:45:00,134.28,134.58,134.18,134.44,63719.0,131.5639,131.8578,131.4659,131.7206,63719.0
2024-12-10 09:50:00,134.44,135.09,134.36,135.02,107645.0,131.7206,132.3575,131.6423,132.2889,107645.0
2024-12-10 09:55:00,135.03,135.57,135.01,135.34,54083.0,132.2987,132.8278,132.2791,132.6024,54083.0
2024-12-10 10:00:00,135.3,135.48,134.86,135.14,42388.0,132.5632,132.7396,132.1321,132.4065,42388.0
2024-12-10 10:05:00,135.18,135.5,135.17,135.28,32288.0,132.4457,132.7592,132.4359,132.5437,32288.0
2024-12-10 10:10:00,135.24,135.98,135.21,135.94,54156.0,132.5045,133.2295,132.4751,133.1903,54156.0
2024-12-10 10:15:00,135.92,136.55,135.91,136.29,56049.0,133.1707,133.788,133.1609,133.5332,56049.0
2024-12-10 10:20:00,136.28,136.48,136.21,136.29,58942.0,133.5234,133.7194,133.4548,133.5332,58942.0
2024-12-10 10:25:00,136.31,136.48,136.14,136.29,62476.0,133.5528,133.7194,133.3863,133.5332,62476.0
2024-12-10 10:30:00,136.37,136.59,135.91,136.4,61074.0,133.6116,133.8272,133.1609,133.641,61074.0
2024-12-10 10:35:00,136.39,136.53,136.04,136.09,64657.0,133.6312,133.7684,133.2883,133.3373,64657.0
2024-12-10 10:40:00,136.06,136.39,135.99,136.27,55613.0,133.3079,133.6312,133.2393,133.5136,55613.0
2024-12-10 10:45:00,136.3,136.37,135.92,135.93,64438.0,133.543,133.6116,133.1707,133.1805,64438.0
2024-12-10 10:50:00,135.93,136.06,135.84,135.94,39395.0,133.1805,133.3079,133.0923,133.1903,39395.0
2024-12-10 10:55:00,135.89,136.19,135.81,135.89,35314.0,133.1413,133.4352,133.0629,133.1413,35314.0
2024-12-10 11:00:00,135.86,136.12,135.75,136.01,34630.0,133.1119,133.3667,133.0041,133.2589,34630.0
2024-12-10 11:05:00,136.0,136.17,135.93,136.06,28142.0,133.2491,133.4156,133.1805,133.3079,28142.0
2024-12-10 11:10:00,135.99,136.12,135.88,135.96,46964.0,133.2393,133.3667,133.1315,133.2099,46964.0
2024-12-10 11:15:00,135.96,135.99,135.52,135.68,23136.0,133.2099,133.2393,132.7788,132.9356,23136.0
2024-12-10 11:20:00,135.63,135.74,135.51,135.55,22029.0,132.8866,132.9943,132.769,132.8082,22029.0
2024-12-10 11:25:00,135.55,135.71,135.42,135.64,37803.0,132.8082,132.965,132.6808,132.8964,37803.0
2024-12-10 11:30:00,135.66,135.92,135.65,135.84,19924.0,132.916,133.1707,132.9062,133.0923,19924.0
2024-12-10 11:35:00,135.8,135.87,135.46,135.47,27378.0,133.0531,133.1217,132.72,132.7298,27378.0
2024-12-10 11:40:00,135.47,135.55,135.33,135.48,40976.0,132.7298,132.8082,132.5926,132.7396,40976.0
2024-12-10 11:45:00,135.49,135.63,135.34,135.56,36241.0,132.7494,132.8866,132.6024,132.818,36241.0
2024-12-10 11:50:00,135.57,135.59,135.26,135.47,35255.0,132.8278,132.8474,132.5241,132.7298,35255.0
2024-12-10 11:55:00,135.44,135.65,135.36,135.47,38114.0,132.7004,132.9062,132.622,132.7298,38114.0
2024-12-10 12:00:00,135.47,135.48,135.22,135.28,34695.0,132.7298,132.7396,132.4849,132.5437,34695.0
2024-12-10 12:05:00,135.28,135.53,135.21,135.22,28670.0,132.5437,132.7886,132.4751,132.4849,28670.0
2024-12-10 12:10:00,135.25,135.5,135.15,135.4,28618.0,132.5143,132.7592,132.4163,132.6612,28618.0
2024-12-10 12:15:00,135.4,135.67,135.36,135.58,20666.0,132.6612,132.9258,132.622,132.8376,20666.0
2024-12-10 12:20:00,135.58,135.77,135.55,135.77,22013.0,132.8376,133.0237,132.8082,133.0237,22013.0
2024-12-10 12:25:00,135.72,135.76,135.45,135.46,33158.0,132.9748,133.0139,132.7102,132.72,33158.0
2024-12-10 12:30:00,135.43,135.85,135.34,135.7,31352.0,132.6906,133.1021,132.6024,132.9552,31352.0
2024-12-10 12:35:00,135.68,135.74,135.52,135.55,23992.0,132.9356,132.9943,132.7788,132.8082,23992.0
2024-12-10 12:40:00,135.55,135.89,135.5,135.61,31860.0,132.8082,133.1413,132.7592,132.867,31860.0
2024-12-10 12:45:00,135.57,135.62,135.42,135.45,29159.0,132.8278,132.8768,132.6808,132.7102,29159.0
2024-12-10 12:50:00,135.45,135.86,135.45,135.79,31335.0,132.7102,133.1119,132.7102,133.0433,31335.0
2024-12-10 12:55:00,135.81,136.2,135.8,136.09,34474.0,133.0629,133.445,133.0531,133.3373,34474.0
2024-12-10 13:00:00,136.06,136.2,135.83,135.88,24914.0,133.3079,133.445,133.0825,133.1315,24914.0
2024-12-10 13:05:00,135.87,135.98,135.83,135.93,25037.0,133.1217,133.2295,133.0825,133.1805,25037.0
2024-12-10 13:10:00,135.9,136.14,135.86,135.86,27038.0,133.1511,133.3863,133.1119,133.1119,27038.0
2024-12-10 13:15:00,135.89,135.99,135.74,135.84,20795.0,133.1413,133.2393,132.9943,133.0923,20795.0
2024-12-10 13:20:00,135.86,136.05,135.81,136.05,22421.0,133.1119,133.2981,133.0629,133.2981,22421.0
2024-12-10 13:25:00,136.04,136.26,136.04,136.14,34521.0,133.2883,133.5038,133.2883,133.3863,34521.0
2024-12-10 13:30:00,136.14,136.31,136.06,136.3,31669.0,133.3863,133.5528,133.3079,133.543,31669.0
2024-12-10 13:35:00,136.3,136.34,136.15,136.2,22755.0,133.543,133.5822,133.3961,133.445,22755.0
2024-12-10 13:40:00,136.21,136.42,136.2,136.3,24060.0,133.4548,133.6606,133.445,133.543,24060.0
2024-12-10 13:45:00,136.33,136.33,136.17,136.31,31520.0,133.5724,133.5724,133.4156,133.5528,31520.0
2024-12-10 13:50:00,136.31,136.42,136.21,136.36,49513.0,133.5528,133.6606,133.4548,133.6018,49513.0
2024-12-10 13:55:00,136.31,136.58,136.3,136.42,54487.0,133.5528,133.8174,133.543,133.6606,54487.0
2024-12-10 14:00:00,136.42,136.58,136.31,136.54,47407.0,133.6606,133.8174,133.5528,133.7782,47407.0
2024-12-10 14:05:00,136.51,136.61,135.9,135.94,53789.0,133.7488,133.8467,133.1511,133.1903,53789.0
2024-12-10 14:10:00,135.91,136.0,135.64,135.97,39307.0,133.1609,133.2491,132.8964,133.2197,39307.0
2024-12-10 14:15:00,136.0,136.15,135.91,136.12,30912.0,133.2491,133.3961,133.1609,133.3667,30912.0
2024-12-10 14:20:00,136.09,136.19,135.92,135.99,76560.0,133.3373,133.4352,133.1707,133.2393,76560.0
2024-12-10 14:25:00,135.99,136.12,135.97,136.11,24545.0,133.2393,133.3667,133.2197,133.3569,24545.0
2024-12-10 14:30:00,136.08,136.08,135.81,135.82,41845.0,133.3275,133.3275,133.0629,133.0727,41845.0
2024-12-10 14:35:00,135.85,136.03,135.73,135.99,30186.0,133.1021,133.2785,132.9845,133.2393,30186.0
2024-12-10 14:40:00,136.03,136.15,135.9,136.05,23746.0,133.2785,133.3961,133.1511,133.2981,23746.0
2024-12-10 14:45:00,136.04,136.15,136.02,136.13,22762.0,133.2883,133.3961,133.2687,133.3765,22762.0
2024-12-10 14:50:00,136.12,136.19,135.76,135.8,46201.0,133.3667,133.4352,133.0139,133.0531,46201.0
2024-12-10 14:55:00,135.8,135.92,135.76,135.9,44442.0,133.0531,133.1707,133.0139,133.1511,44442.0
2024-12-10 15:00:00,135.9,135.93,135.79,135.93,35498.0,133.1511,133.1805,133.0433,133.1805,35498.0
2024-12-10 15:05:00,135.94,136.1,135.92,135.94,38494.0,133.1903,133.3471,133.1707,133.1903,38494.0
2024-12-10 15:10:00,135.94,135.95,135.74,135.78,27361.0,133.1903,133.2001,132.9943,133.0335,27361.0
2024-12-10 15:15:00,135.77,135.77,135.5,135.54,39488.0,133.0237,133.0237,132.7592,132.7984,39488.0
2024-12-10 15:20:00,135.56,135.56,135.26,135.49,41189.0,132.818,132.818,132.5241,132.7494,41189.0
2024-12-10 15:25:00,135.48,135.51,135.34,135.43,29044.0,132.7396,132.769,132.6024,132.6906,29044.0
2024-12-10 15:30:00,135.41,135.49,135.16,135.44,47304.0,132.671,132.7494,132.4261,132.7004,47304.0
2024-12-10 15:35:00,135.44,135.44,135.2,135.39,47932.0,132.7004,132.7004,132.4653,132.6514,47932.0
2024-12-10 15:40:00,135.39,135.44,135.28,135.37,47122.0,132.6514,132.7004,132.5437,132.6318,47122.0
2024-12-10 15:45:00,135.37,135.42,135.15,135.31,48192.0,132.6318,132.6808,132.4163,132.573,48192.0
2024-12-10 15:50:00,135.33,135.35,135.06,135.16,74495.0,132.5926,132.6122,132.3281,132.4261,74495.0
2024-12-10 15:55:00,135.16,135.29,134.92,135.08,251216.0,132.4261,132.5534,132.1909,132.3477,251216.0
2024-12-11 09:30:00,134.86,135.75,134.51,135.43,75118.0,132.1321,133.0041,131.7892,132.6906,75118.0
2024-12-11 09:35:00,135.43,135.56,134.97,135.37,55566.0,132.6906,132.818,132.2399,132.6318,55566.0
2024-12-11 09:40:00,135.08,136.2,135.08,136.11,59536.0,132.3477,133.445,132.3477,133.3569,59536.0
2024-12-11 09:45:00,136.0,136.44,135.96,136.34,38182.0,133.2491,133.6802,133.2099,133.5822,38182.0
2024-12-11 09:50:00,136.4,136.56,136.02,136.19,30706.0,133.641,133.7978,133.2687,133.4352,30706.0
2024-12-11 09:55:00,136.11,136.4,136.04,136.24,65488.0,133.3569,133.641,133.2883,133.4842,65488.0
2024-12-11 10:00:00,136.28,136.75,136.16,136.69,37736.0,133.5234,133.9839,133.4059,133.9251,37736.0
2024-12-11 10:05:00,136.67,137.24,136.62,137.21,41693.0,133.9055,134.464,133.8565,134.4346,41693.0
2024-12-11 10:10:00,137.21,137.21,136.67,136.74,43713.0,134.4346,134.4346,133.9055,133.9741,43713.0
2024-12-11 10:15:00,136.79,137.1,136.62,137.04,49913.0,134.0231,134.3268,133.8565,134.2681,49913.0
2024-12-11 10:20:00,136.95,137.25,136.82,137.09,41140.0,134.1799,134.4738,134.0525,134.317,41140.0
2024-12-11 10:25:00,137.06,137.27,137.01,137.13,39585.0,134.2876,134.4934,134.2387,134.3562,39585.0
2024-12-11 10:30:00,137.09,137.75,136.98,137.75,81020.0,134.317,134.9637,134.2093,134.9637,81020.0
2024-12-11 10:35:00,137.68,137.69,137.15,137.15,49088.0,134.8951,134.9049,134.3758,134.3758,49088.0
2024-12-11 10:40:00,137.18,137.47,137.17,137.41,25929.0,134.4052,134.6894,134.3954,134.6306,25929.0
2024-12-11 10:45:00,137.41,137.59,137.39,137.53,30991.0,134.6306,134.8069,134.611,134.7481,30991.0
2024-12-11 10:50:00,137.53,137.57,137.36,137.44,43545.0,134.7481,134.7873,134.5816,134.66,43545.0
2024-12-11 10:55:00,137.41,137.69,137.27,137.31,31814.0,134.6306,134.9049,134.4934,134.5326,31814.0
2024-12-11 11:00:00,137.27,137.27,136.85,137.15,36809.0,134.4934,134.4934,134.0819,134.3758,36809.0
2024-12-11 11:05:00,137.08,137.38,137.01,137.22,58396.0,134.3072,134.6012,134.2387,134.4444,58396.0
2024-12-11 11:10:00,137.24,137.32,137.14,137.25,65961.0,134.464,134.5424,134.366,134.4738,65961.0
2024-12-11 11:15:00,137.24,137.36,137.2,137.36,31970.0,134.464,134.5816,134.4248,134.5816,31970.0
2024-12-11 11:20:00,137.39,137.5,137.26,137.27,23460.0,134.611,134.7187,134.4836,134.4934,23460.0
2024-12-11 11:25:00,137.27,137.46,137.21,137.46,21013.0,134.4934,134.6796,134.4346,134.6796,21013.0
2024-12-11 11:30:00,137.44,137.63,137.38,137.38,30496.0,134.66,134.8461,134.6012,134.6012,30496.0
2024-12-11 11:35:00,137.38,137.6,137.28,137.58,48385.0,134.6012,134.8167,134.5032,134.7971,48385.0
2024-12-11 11:40:00,137.55,137.68,137.52,137.54,58509.0,134.7677,134.8951,134.7383,134.7579,58509.0
2024-12-11 11:45:00,137.54,137.61,137.39,137.47,15404.0,134.7579,134.8265,134.611,134.6894,15404.0
2024-12-11 11:50:00,137.44,137.47,137.18,137.21,35425.0,134.66,134.6894,134.4052,134.4346,35425.0
2024-12-11 11:55:00,137.2,137.21,136.78,136.84,35900.0,134.4248,134.4346,134.0133,134.0721,35900.0
2024-12-11 12:00:00,136.83,137.06,136.77,136.89,22377.0,134.0623,134.2876,134.0035,134.1211,22377.0
2024-12-11 12:05:00,136.89,137.05,136.72,137.04,28652.0,134.1211,134.2778,133.9545,134.2681,28652.0
2024-12-11 12:10:00,137.03,137.19,136.97,137.02,36151.0,134.2583,134.415,134.1995,134.2485,36151.0
2024-12-11 12:15:00,137.04,137.19,137.03,137.16,19089.0,134.2681,134.415,134.2583,134.3856,19089.0
2024-12-11 12:20:00,137.17,137.23,136.95,137.1,23051.0,134.3954,134.4542,134.1799,134.3268,23051.0
2024-12-11 12:25:00,137.11,137.34,137.11,137.21,16670.0,134.3366,134.562,134.3366,134.4346,16670.0
2024-12-11 12:30:00,137.24,137.26,137.05,137.06,17890.0,134.464,134.4836,134.2778,134.2876,17890.0
2024-12-11 12:35:00,137.03,137.13,136.98,137.06,19130.0,134.2583,134.3562,134.2093,134.2876,19130.0
2024-12-11 12:40:00,137.06,137.15,136.88,136.95,27427.0,134.2876,134.3758,134.1113,134.1799,27427.0
2024-12-11 12:45:00,136.98,137.05,136.79,137.05,79849.0,134.2093,134.2778,134.0231,134.2778,79849.0
2024-12-11 12:50:00,137.03,137.06,136.64,136.64,28908.0,134.2583,134.2876,133.8761,133.8761,28908.0
2024-12-11 12:55:00,136.66,136.8,136.58,136.75,33268.0,133.8957,134.0329,133.8174,133.9839,33268.0
2024-12-11 13:00:00,136.77,136.88,136.7,136.72,9017.0,134.0035,134.1113,133.9349,133.9545,9017.0
2024-12-11 13:05:00,136.67,136.79,136.61,136.7,25121.0,133.9055,134.0231,133.8467,133.9349,25121.0
2024-12-11 13:10:00,136.65,136.65,136.51,136.61,25922.0,133.8859,133.8859,133.7488,133.8467,25922.0
2024-12-11 13:15:00,136.6,136.66,136.55,136.56,24797.0,133.837,133.8957,133.788,133.7978,24797.0
2024-12-11 13:20:00,136.54,136.57,136.38,136.41,20394.0,133.7782,133.8076,133.6214,133.6508,20394.0
2024-12-11 13:25:00,136.45,136.82,136.35,136.69,19689.0,133.69,134.0525,133.592,133.9251,19689.0
2024-12-11 13:30:00,136.81,136.83,136.52,136.59,22553.0,134.0427,134.0623,133.7586,133.8272,22553.0
2024-12-11 13:35:00,136.61,136.65,136.42,136.52,13174.0,133.8467,133.8859,133.6606,133.7586,13174.0
2024-12-11 13:40:00,136.54,136.55,136.44,136.51,10676.0,133.7782,133.788,133.6802,133.7488,10676.0
2024-12-11 13:45:00,136.43,136.65,136.43,136.65,8390.0,133.6704,133.8859,133.6704,133.8859,8390.0
2024-12-11 13:50:00,136.65,136.66,136.45,136.49,12724.0,133.8859,133.8957,133.69,133.7292,12724.0
2024-12-11 13:55:00,136.5,136.55,136.41,136.46,20181.0,133.739,133.788,133.6508,133.6998,20181.0
2024-12-11 14:00:00,136.47,136.6,136.44,136.56,10839.0,133.7096,133.837,133.6802,133.7978,10839.0
2024-12-11 14:05:00,136.54,136.61,136.32,136.47,30436.0,133.7782,133.8467,133.5626,133.7096,30436.0
2024-12-11 14:10:00,136.5,136.63,136.46,136.63,16921.0,133.739,133.8663,133.6998,133.8663,16921.0
2024-12-11 14:15:00,136.63,136.78,136.44,136.63,33677.0,133.8663,134.0133,133.6802,133.8663,33677.0
2024-12-11 14:20:00,136.66,136.66,136.53,136.56,20195.0,133.8957,133.8957,133.7684,133.7978,20195.0
2024-12-11 14:25:00,136.57,136.73,136.57,136.72,18774.0,133.8076,133.9643,133.8076,133.9545,18774.0
2024-12-11 14:30:00,136.71,136.73,136.59,136.72,15548.0,133.9447,133.9643,133.8272,133.9545,15548.0
2024-12-11 14:35:00,136.73,136.93,136.68,136.89,35968.0,133.9643,134.1603,133.9153,134.1211,35968.0
2024-12-11 14:40:00,136.86,136.99,136.67,136.67,29473.0,134.0917,134.2191,133.9055,133.9055,29473.0
2024-12-11 14:45:00,136.67,136.81,136.65,136.71,15833.0,133.9055,134.0427,133.8859,133.9447,15833.0
2024-12-11 14:50:00,136.74,136.8,136.69,136.79,12722.0,133.9741,134.0329,133.9251,134.0231,12722.0
2024-12-11 14:55:00,136.8,136.91,136.66,136.71,55232.0,134.0329,134.1407,133.8957,133.9447,55232.0
2024-12-11 15:00:00,136.71,136.72,136.58,136.64,35751.0,133.9447,133.9545,133.8174,133.8761,35751.0
2024-12-11 15:05:00,136.62,136.62,136.45,136.54,27239.0,133.8565,133.8565,133.69,133.7782,27239.0
2024-12-11 15:10:00,136.55,136.57,136.34,136.43,27760.0,133.788,133.8076,133.5822,133.6704,27760.0
2024-12-11 15:15:00,136.4,136.42,136.24,136.25,25398.0,133.641,133.6606,133.4842,133.494,25398.0
2024-12-11 15:20:00,136.23,136.24,136.03,136.08,20435.0,133.4744,133.4842,133.2785,133.3275,20435.0
2024-12-11 15:25:00,136.06,136.1,135.93,135.96,40929.0,133.3079,133.3471,133.1805,133.2099,40929.0
2024-12-11 15:30:00,135.97,136.14,135.95,136.11,33263.0,133.2197,133.3863,133.2001,133.3569,33263.0
2024-12-11 15:35:00,136.08,136.2,136.02,136.16,45049.0,133.3275,133.445,133.2687,133.4059,45049.0
2024-12-11 15:40:00,136.16,136.34,136.1,136.24,42611.0,133.4059,133.5822,133.3471,133.4842,42611.0
2024-12-11 15:45:00,136.22,136.34,136.08,136.32,37799.0,133.4646,133.5822,133.3275,133.5626,37799.0
2024-12-11 15:50:00,136.31,136.33,136.01,136.06,63704.0,133.5528,133.5724,133.2589,133.3079,63704.0
2024-12-11 15:55:00,136.06,136.16,135.91,136.0,222650.0,133.3079,133.4059,133.1609,133.2491,222650.0
2024-12-12 09:30:00,137.07,137.5,136.3,136.41,120741.0,134.2974,134.7187,133.543,133.6508,120741.0
2024-12-12 09:35:00,136.55,137.03,136.41,136.49,55340.0,133.788,134.2583,133.6508,133.7292,55340.0
2024-12-12 09:40:00,136.52,136.52,136.16,136.3,35228.0,133.7586,133.7586,133.4059,133.543,35228.0
2024-12-12 09:45:00,136.24,136.58,136.13,136.28,85760.0,133.4842,133.8174,133.3765,133.5234,85760.0
2024-12-12 09:50:00,136.32,136.38,135.83,136.05,43979.0,133.5626,133.6214,133.0825,133.2981,43979.0
2024-12-12 09:55:00,136.1,136.21,136.03,136.19,34025.0,133.3471,133.4548,133.2785,133.4352,34025.0
2024-12-12 10:00:00,136.19,136.44,136.03,136.43,38073.0,133.4352,133.6802,133.2785,133.6704,38073.0
2024-12-12 10:05:00,136.47,136.5,136.18,136.31,32910.0,133.7096,133.739,133.4254,133.5528,32910.0
2024-12-12 10:10:00,136.26,136.71,136.25,136.55,33522.0,133.5038,133.9447,133.494,133.788,33522.0
2024-12-12 10:15:00,136.56,136.66,136.4,136.5,35314.0,133.7978,133.8957,133.641,133.739,35314.0
2024-12-12 10:20:00,136.41,136.5,136.31,136.36,16159.0,133.6508,133.739,133.5528,133.6018,16159.0
2024-12-12 10:25:00,136.36,136.5,136.31,136.49,13048.0,133.6018,133.739,133.5528,133.7292,13048.0
2024-12-12 10:30:00,136.49,136.64,136.34,136.64,27449.0,133.7292,133.8761,133.5822,133.8761,27449.0
2024-12-12 10:35:00,136.62,136.77,136.55,136.71,28736.0,133.8565,134.0035,133.788,133.9447,28736.0
2024-12-12 10:40:00,136.65,136.67,136.37,136.49,21193.0,133.8859,133.9055,133.6116,133.7292,21193.0
2024-12-12 10:45:00,136.46,136.6,136.26,136.28,22958.0,133.6998,133.837,133.5038,133.5234,22958.0
2024-12-12 10:50:00,136.31,136.47,136.28,136.35,23508.0,133.5528,133.7096,133.5234,133.592,23508.0
2024-12-12 10:55:00,136.41,136.75,136.41,136.68,16000.0,133.6508,133.9839,133.6508,133.9153,16000.0
2024-12-12 11:00:00,136.67,136.78,136.47,136.54,50604.0,133.9055,134.0133,133.7096,133.7782,50604.0
2024-12-12 11:05:00,136.59,136.69,136.56,136.62,10488.0,133.8272,133.9251,133.7978,133.8565,10488.0
2024-12-12 11:10:00,136.61,136.69,136.58,136.68,11655.0,133.8467,133.9251,133.8174,133.9153,11655.0
2024-12-12 11:15:00,136.68,136.97,136.67,136.85,53854.0,133.9153,134.1995,133.9055,134.0819,53854.0
2024-12-12 11:20:00,136.88,136.93,136.82,136.87,17770.0,134.1113,134.1603,134.0525,134.1015,17770.0
2024-12-12 11:25:00,136.87,137.08,136.87,136.94,15162.0,134.1015,134.3072,134.1015,134.1701,15162.0
2024-12-12 11:30:00,136.97,137.0,136.84,136.99,15243.0,134.1995,134.2289,134.0721,134.2191,15243.0
2024-12-12 11:35:00,137.0,137.08,136.96,137.05,16460.0,134.2289,134.3072,134.1897,134.2778,16460.0
2024-12-12 11:40:00,137.07,137.07,136.87,136.87,16996.0,134.2974,134.2974,134.1015,134.1015,16996.0
2024-12-12 11:45:00,136.9,137.13,136.9,137.13,25335.0,134.1309,134.3562,134.1309,134.3562,25335.0
2024-12-12 11:50:00,137.16,137.28,137.05,137.12,16687.0,134.3856,134.5032,134.2778,134.3464,16687.0
2024-12-12 11:55:00,137.12,137.12,136.99,137.0,14749.0,134.3464,134.3464,134.2191,134.2289,14749.0
2024-12-12 12:00:00,136.99,137.11,136.96,137.11,16176.0,134.2191,134.3366,134.1897,134.3366,16176.0
2024-12-12 12:05:00,137.12,137.36,137.05,137.34,41339.0,134.3464,134.5816,134.2778,134.562,41339.0
2024-12-12 12:10:00,137.34,137.34,137.17,137.3,15927.0,134.562,134.562,134.3954,134.5228,15927.0
2024-12-12 12:15:00,137.33,137.7,137.27,137.64,48817.0,134.5522,134.9147,134.4934,134.8559,48817.0
2024-12-12 12:20:00,137.62,137.66,137.43,137.47,22935.0,134.8363,134.8755,134.6502,134.6894,22935.0
2024-12-12 12:25:00,137.47,137.49,137.3,137.46,30192.0,134.6894,134.7089,134.5228,134.6796,30192.0
2024-12-12 12:30:00,137.43,137.64,137.43,137.58,25860.0,134.6502,134.8559,134.6502,134.7971,25860.0
2024-12-12 12:35:00,137.62,137.62,137.33,137.45,16767.0,134.8363,134.8363,134.5522,134.6698,16767.0
2024-12-12 12:40:00,137.45,137.46,137.16,137.19,24976.0,134.6698,134.6796,134.3856,134.415,24976.0
2024-12-12 12:45:00,137.2,137.27,137.12,137.14,57431.0,134.4248,134.4934,134.3464,134.366,57431.0
2024-12-12 12:50:00,137.14,137.18,137.04,137.14,14120.0,134.366,134.4052,134.2681,134.366,14120.0
2024-12-12 12:55:00,137.17,137.26,137.15,137.2,13155.0,134.3954,134.4836,134.3758,134.4248,13155.0
2024-12-12 13:00:00,137.18,137.25,137.18,137.21,14748.0,134.4052,134.4738,134.4052,134.4346,14748.0
2024-12-12 13:05:00,137.18,137.29,137.12,137.24,13714.0,134.4052,134.513,134.3464,134.464,13714.0
2024-12-12 13:10:00,137.21,137.21,137.05,137.12,8850.0,134.4346,134.4346,134.2778,134.3464,8850.0
2024-12-12 13:15:00,137.13,137.22,137.1,137.17,7508.0,134.3562,134.4444,134.3268,134.3954,7508.0
2024-12-12 13:20:00,137.16,137.27,137.06,137.08,33707.0,134.3856,134.4934,134.2876,134.3072,33707.0
2024-12-12 13:25:00,137.1,137.12,136.84,136.84,15671.0,134.3268,134.3464,134.0721,134.0721,15671.0
2024-12-12 13:30:00,136.88,136.9,136.7,136.7,11688.0,134.1113,134.1309,133.9349,133.9349,11688.0
2024-12-12 13:35:00,136.66,136.69,136.53,136.58,13410.0,133.8957,133.9251,133.7684,133.8174,13410.0
2024-12-12 13:40:00,136.6,136.6,136.45,136.47,16914.0,133.837,133.837,133.69,133.7096,16914.0
2024-12-12 13:45:00,136.47,136.62,136.44,136.58,10472.0,133.7096,133.8565,133.6802,133.8174,10472.0
2024-12-12 13:50:00,136.62,136.75,136.62,136.65,21935.0,133.8565,133.9839,133.8565,133.8859,21935.0
2024-12-12 13:55:00,136.65,136.65,136.56,136.58,14780.0,133.8859,133.8859,133.7978,133.8174,14780.0
2024-12-12 14:00:00,136.56,136.61,136.52,136.59,25937.0,133.7978,133.8467,133.7586,133.8272,25937.0
2024-12-12 14:05:00,136.61,136.71,136.51,136.53,35100.0,133.8467,133.9447,133.7488,133.7684,35100.0
2024-12-12 14:10:00,136.52,136.62,136.32,136.34,41952.0,133.7586,133.8565,133.5626,133.5822,41952.0
2024-12-12 14:15:00,136.36,136.37,136.16,136.17,21173.0,133.6018,133.6116,133.4059,133.4156,21173.0
2024-12-12 14:20:00,136.15,136.2,136.09,136.15,15033.0,133.3961,133.445,133.3373,133.3961,15033.0
2024-12-12 14:25:00,136.14,136.15,136.08,136.09,11211.0,133.3863,133.3961,133.3275,133.3373,11211.0
2024-12-12 14:30:00,136.08,136.08,135.95,135.97,11605.0,133.3275,133.3275,133.2001,133.2197,11605.0
2024-12-12 14:35:00,135.97,135.97,135.86,135.87,16948.0,133.2197,133.2197,133.1119,133.1217,16948.0
2024-12-12 14:40:00,135.86,135.86,135.71,135.78,22456.0,133.1119,133.1119,132.965,133.0335,22456.0
2024-12-12 14:45:00,135.75,135.78,135.63,135.65,16669.0,133.0041,133.0335,132.8866,132.9062,16669.0
2024-12-12 14:50:00,135.64,135.72,135.61,135.7,17900.0,132.8964,132.9748,132.867,132.9552,17900.0
2024-12-12 14:55:00,135.7,135.76,135.64,135.65,22899.0,132.9552,133.0139,132.8964,132.9062,22899.0
2024-12-12 15:00:00,135.65,135.69,135.37,135.45,32036.0,132.9062,132.9454,132.6318,132.7102,32036.0
2024-12-12 15:05:00,135.45,135.55,135.4,135.53,15727.0,132.7102,132.8082,132.6612,132.7886,15727.0
2024-12-12 15:10:00,135.54,135.7,135.54,135.67,38013.0,132.7984,132.9552,132.7984,132.9258,38013.0
2024-12-12 15:15:00,135.65,135.67,135.45,135.47,23445.0,132.9062,132.9258,132.7102,132.7298,23445.0
2024-12-12 15:20:00,135.52,135.78,135.52,135.76,40343.0,132.7788,133.0335,132.7788,133.0139,40343.0
2024-12-12 15:25:00,135.74,135.77,135.63,135.75,25508.0,132.9943,133.0237,132.8866,133.0041,25508.0
2024-12-12 15:30:00,135.76,135.83,135.68,135.83,22428.0,133.0139,133.0825,132.9356,133.0825,22428.0
2024-12-12 15:35:00,135.84,135.84,135.68,135.68,26765.0,133.0923,133.0923,132.9356,132.9356,26765.0
2024-12-12 15:40:00,135.69,135.72,135.58,135.61,31970.0,132.9454,132.9748,132.8376,132.867,31970.0
2024-12-12 15:45:00,135.59,135.88,135.59,135.77,33951.0,132.8474,133.1315,132.8474,133.0237,33951.0
2024-12-12 15:50:00,135.79,136.25,135.76,135.81,91803.0,133.0433,133.494,133.0139,133.0629,91803.0
2024-12-12 15:55:00,135.8,135.81,135.22,135.3,264978.0,133.0531,133.0629,132.4849,132.5632,264978.0
2024-12-13 09:30:00,135.72,136.03,134.66,135.0,126311.0,132.9748,133.2785,131.9362,132.2693,126311.0
2024-12-13 09:35:00,135.07,135.48,134.87,135.42,58476.0,132.3379,132.7396,132.1419,132.6808,58476.0
2024-12-13 09:40:00,135.35,135.65,135.29,135.41,34007.0,132.6122,132.9062,132.5534,132.671,34007.0
2024-12-13 09:45:00,135.4,135.79,135.27,135.66,38183.0,132.6612,133.0433,132.5339,132.916,38183.0
2024-12-13 09:50:00,135.66,136.01,135.45,135.64,74522.0,132.916,133.2589,132.7102,132.8964,74522.0
2024-12-13 09:55:00,135.6,135.66,134.83,135.23,50970.0,132.8572,132.916,132.1028,132.4947,50970.0
2024-12-13 10:00:00,135.24,135.29,134.87,134.94,47586.0,132.5045,132.5534,132.1419,132.2105,47586.0
2024-12-13 10:05:00,135.02,135.22,134.81,135.03,32168.0,132.2889,132.4849,132.0832,132.2987,32168.0
2024-12-13 10:10:00,135.02,135.13,134.81,134.87,19902.0,132.2889,132.3967,132.0832,132.1419,19902.0
2024-12-13 10:15:00,134.89,134.92,134.54,134.65,34079.0,132.1615,132.1909,131.8186,131.9264,34079.0
2024-12-13 10:20:00,134.61,134.64,134.35,134.55,50393.0,131.8872,131.9166,131.6325,131.8284,50393.0
2024-12-13 10:25:00,134.54,134.9,134.51,134.86,22336.0,131.8186,132.1713,131.7892,132.1321,22336.0
2024-12-13 10:30:00,134.83,134.89,134.49,134.49,16587.0,132.1028,132.1615,131.7696,131.7696,16587.0
2024-12-13 10:35:00,134.47,134.86,134.47,134.67,22904.0,131.75,132.1321,131.75,131.946,22904.0
2024-12-13 10:40:00,134.69,134.72,134.41,134.48,23591.0,131.9656,131.995,131.6912,131.7598,23591.0
2024-12-13 10:45:00,134.45,134.63,134.45,134.62,31064.0,131.7304,131.9068,131.7304,131.897,31064.0
2024-12-13 10:50:00,134.63,134.93,134.5,134.9,27534.0,131.9068,132.2007,131.7794,132.1713,27534.0
2024-12-13 10:55:00,134.92,134.97,134.81,134.95,22129.0,132.1909,132.2399,132.0832,132.2203,22129.0
2024-12-13 11:00:00,134.95,135.07,134.9,134.9,25388.0,132.2203,132.3379,132.1713,132.1713,25388.0
2024-12-13 11:05:00,134.9,135.06,134.64,134.88,22932.0,132.1713,132.3281,131.9166,132.1517,22932.0
2024-12-13 11:10:00,134.9,134.95,134.8,134.87,11780.0,132.1713,132.2203,132.0734,132.1419,11780.0
2024-12-13 11:15:00,134.87,134.97,134.74,134.75,20374.0,132.1419,132.2399,132.0146,132.0244,20374.0
2024-12-13 11:20:00,134.75,134.77,134.67,134.7,10476.0,132.0244,132.044,131.946,131.9754,10476.0
2024-12-13 11:25:00,134.7,135.13,134.65,135.09,29604.0,131.9754,132.3967,131.9264,132.3575,29604.0
2024-12-13 11:30:00,135.1,135.17,135.01,135.01,16328.0,132.3673,132.4359,132.2791,132.2791,16328.0
2024-12-13 11:35:00,135.06,135.25,135.0,135.07,20248.0,132.3281,132.5143,132.2693,132.3379,20248.0
2024-12-13 11:40:00,135.07,135.1,134.93,134.96,15029.0,132.3379,132.3673,132.2007,132.2301,15029.0
2024-12-13 11:45:00,134.94,135.0,134.8,134.93,12833.0,132.2105,132.2693,132.0734,132.2007,12833.0
2024-12-13 11:50:00,134.93,134.99,134.71,134.75,13303.0,132.2007,132.2595,131.9852,132.0244,13303.0
2024-12-13 11:55:00,134.75,134.88,134.7,134.83,10210.0,132.0244,132.1517,131.9754,132.1028,10210.0
2024-12-13 12:00:00,134.83,134.87,134.64,134.7,14690.0,132.1028,132.1419,131.9166,131.9754,14690.0
2024-12-13 12:05:00,134.73,134.73,134.56,134.64,19524.0,132.0048,132.0048,131.8382,131.9166,19524.0
2024-12-13 12:10:00,134.65,134.67,134.33,134.36,23041.0,131.9264,131.946,131.6129,131.6423,23041.0
2024-12-13 12:15:00,134.36,134.43,134.23,134.29,26619.0,131.6423,131.7108,131.5149,131.5737,26619.0
2024-12-13 12:20:00,134.26,134.47,134.25,134.45,21528.0,131.5443,131.75,131.5345,131.7304,21528.0
2024-12-13 12:25:00,134.49,134.49,134.38,134.44,13097.0,131.7696,131.7696,131.6619,131.7206,13097.0
2024-12-13 12:30:00,134.44,134.44,134.31,134.35,14106.0,131.7206,131.7206,131.5933,131.6325,14106.0
2024-12-13 12:35:00,134.37,134.43,134.22,134.23,19109.0,131.6521,131.7108,131.5051,131.5149,19109.0
2024-12-13 12:40:00,134.26,134.41,134.2,134.25,14764.0,131.5443,131.6912,131.4855,131.5345,14764.0
2024-12-13 12:45:00,134.23,134.25,134.14,134.21,12788.0,131.5149,131.5345,131.4267,131.4953,12788.0
2024-12-13 12:50:00,134.19,134.25,134.14,134.2,12643.0,131.4757,131.5345,131.4267,131.4855,12643.0
2024-12-13 12:55:00,134.23,134.24,134.14,134.18,6936.0,131.5149,131.5247,131.4267,131.4659,6936.0
2024-12-13 13:00:00,134.19,134.42,134.11,134.41,16946.0,131.4757,131.701,131.3973,131.6912,16946.0
2024-12-13 13:05:00,134.39,134.39,134.26,134.38,20582.0,131.6717,131.6717,131.5443,131.6619,20582.0
2024-12-13 13:10:00,134.37,134.4,134.27,134.35,16005.0,131.6521,131.6815,131.5541,131.6325,16005.0
2024-12-13 13:15:00,134.37,134.53,134.34,134.49,25337.0,131.6521,131.8088,131.6227,131.7696,25337.0
2024-12-13 13:20:00,134.47,134.51,134.39,134.42,22921.0,131.75,131.7892,131.6717,131.701,22921.0
2024-12-13 13:25:00,134.44,134.44,134.18,134.25,15546.0,131.7206,131.7206,131.4659,131.5345,15546.0
2024-12-13 13:30:00,134.24,134.28,134.1,134.11,14068.0,131.5247,131.5639,131.3875,131.3973,14068.0
2024-12-13 13:35:00,134.1,134.1,133.88,133.9,24902.0,131.3875,131.3875,131.172,131.1916,24902.0
2024-12-13 13:40:00,133.92,133.92,133.72,133.77,36434.0,131.2112,131.2112,131.0152,131.0642,36434.0
2024-12-13 13:45:00,133.77,134.08,133.76,133.79,34895.0,131.0642,131.3679,131.0544,131.0838,34895.0
2024-12-13 13:50:00,133.81,133.85,133.65,133.65,18453.0,131.1034,131.1426,130.9466,130.9466,18453.0
2024-12-13 13:55:00,133.6,133.71,133.54,133.7,33712.0,130.8976,131.0054,130.8388,130.9956,33712.0
2024-12-13 14:00:00,133.69,133.77,133.55,133.63,22131.0,130.9858,131.0642,130.8486,130.927,22131.0
2024-12-13 14:05:00,133.59,133.61,133.41,133.45,35948.0,130.8878,130.9074,130.7115,130.7507,35948.0
2024-12-13 14:10:00,133.49,133.53,133.42,133.5,17603.0,130.7899,130.829,130.7213,130.7997,17603.0
2024-12-13 14:15:00,133.53,133.65,133.5,133.61,23130.0,130.829,130.9466,130.7997,130.9074,23130.0
2024-12-13 14:20:00,133.64,133.72,133.49,133.59,29784.0,130.9368,131.0152,130.7899,130.8878,29784.0
2024-12-13 14:25:00,133.61,133.71,133.52,133.59,25690.0,130.9074,131.0054,130.8193,130.8878,25690.0
2024-12-13 14:30:00,133.57,133.68,133.5,133.66,15470.0,130.8682,130.976,130.7997,130.9564,15470.0
2024-12-13 14:35:00,133.67,133.77,133.34,133.44,45942.0,130.9662,131.0642,130.6429,130.7409,45942.0
2024-12-13 14:40:00,133.43,133.64,133.43,133.62,34585.0,130.7311,130.9368,130.7311,130.9172,34585.0
2024-12-13 14:45:00,133.66,133.7,133.46,133.52,23897.0,130.9564,130.9956,130.7605,130.8193,23897.0
2024-12-13 14:50:00,133.54,133.79,133.5,133.76,32903.0,130.8388,131.0838,130.7997,131.0544,32903.0
2024-12-13 14:55:00,133.76,133.8,133.6,133.8,42271.0,131.0544,131.0936,130.8976,131.0936,42271.0
2024-12-13 15:00:00,133.81,133.93,133.74,133.77,31225.0,131.1034,131.221,131.0348,131.0642,31225.0
2024-12-13 15:05:00,133.75,133.8,133.61,133.69,24473.0,131.0446,131.0936,130.9074,130.9858,24473.0
2024-12-13 15:10:00,133.7,133.74,133.56,133.65,35504.0,130.9956,131.0348,130.8584,130.9466,35504.0
2024-12-13 15:15:00,133.7,133.77,133.66,133.71,15247.0,130.9956,131.0642,130.9564,131.0054,15247.0
2024-12-13 15:20:00,133.68,133.98,133.62,133.94,37266.0,130.976,131.2699,130.9172,131.2308,37266.0
2024-12-13 15:25:00,133.94,133.97,133.87,133.95,30078.0,131.2308,131.2601,131.1622,131.2406,30078.0
2024-12-13 15:30:00,133.96,134.11,133.91,134.1,44423.0,131.2504,131.3973,131.2014,131.3875,44423.0
2024-12-13 15:35:00,134.1,134.41,134.06,134.33,34972.0,131.3875,131.6912,131.3483,131.6129,34972.0
2024-12-13 15:40:00,134.34,134.64,134.34,134.51,40202.0,131.6227,131.9166,131.6227,131.7892,40202.0
2024-12-13 15:45:00,134.53,134.53,134.23,134.3,53709.0,131.8088,131.8088,131.5149,131.5835,53709.0
2024-12-13 15:50:00,134.26,134.48,134.1,134.35,75505.0,131.5443,131.7598,131.3875,131.6325,75505.0
2024-12-13 15:55:00,134.24,134.61,134.16,134.54,203472.0,131.5247,131.8872,131.4463,131.8186,203472.0
2024-12-16 09:30:00,133.55,133.81,132.89,133.13,123387.0,130.8486,131.1034,130.202,130.4371,123387.0
2024-12-16 09:35:00,133.11,133.49,133.0,133.47,36002.0,130.4175,130.7899,130.3098,130.7703,36002.0
2024-12-16 09:40:00,133.44,133.91,133.33,133.64,30232.0,130.7409,131.2014,130.6331,130.9368,30232.0
2024-12-16 09:45:00,133.65,133.97,133.38,133.87,35206.0,130.9466,131.2601,130.6821,131.1622,35206.0
2024-12-16 09:50:00,133.87,134.04,133.57,133.75,31968.0,131.1622,131.3287,130.8682,131.0446,31968.0
2024-12-16 09:55:00,133.75,134.11,133.64,133.83,43517.0,131.0446,131.3973,130.9368,131.123,43517.0
2024-12-16 10:00:00,133.84,134.28,133.82,134.22,45773.0,131.1328,131.5639,131.1132,131.5051,45773.0
2024-12-16 10:05:00,134.29,134.5,134.13,134.36,47205.0,131.5737,131.7794,131.4169,131.6423,47205.0
2024-12-16 10:10:00,134.33,134.42,134.07,134.17,34408.0,131.6129,131.701,131.3581,131.4561,34408.0
2024-12-16 10:15:00,134.11,134.45,134.11,134.4,27384.0,131.3973,131.7304,131.3973,131.6815,27384.0
2024-12-16 10:20:00,134.36,134.44,133.97,134.13,25863.0,131.6423,131.7206,131.2601,131.4169,25863.0
2024-12-16 10:25:00,134.13,134.23,134.01,134.13,21760.0,131.4169,131.5149,131.2993,131.4169,21760.0
2024-12-16 10:30:00,134.18,134.6,134.13,134.6,26036.0,131.4659,131.8774,131.4169,131.8774,26036.0
2024-12-16 10:35:00,134.52,134.81,134.51,134.75,28283.0,131.799,132.0832,131.7892,132.0244,28283.0
2024-12-16 10:40:00,134.74,134.83,134.46,134.52,23778.0,132.0146,132.1028,131.7402,131.799,23778.0
2024-12-16 10:45:00,134.52,134.57,134.35,134.56,26796.0,131.799,131.848,131.6325,131.8382,26796.0
2024-12-16 10:50:00,134.56,134.6,134.28,134.52,26344.0,131.8382,131.8774,131.5639,131.799,26344.0
2024-12-16 10:55:00,134.54,134.61,134.27,134.28,33409.0,131.8186,131.8872,131.5541,131.5639,33409.0
2024-12-16 11:00:00,134.32,134.33,133.96,133.98,18297.0,131.6031,131.6129,131.2504,131.2699,18297.0
2024-12-16 11:05:00,133.99,134.1,133.89,133.95,27239.0,131.2797,131.3875,131.1818,131.2406,27239.0
2024-12-16 11:10:00,134.0,134.02,133.73,133.8,22352.0,131.2895,131.3091,131.025,131.0936,22352.0
2024-12-16 11:15:00,133.74,133.99,133.74,133.91,19937.0,131.0348,131.2797,131.0348,131.2014,19937.0
2024-12-16 11:20:00,133.92,133.96,133.66,133.7,17345.0,131.2112,131.2504,130.9564,130.9956,17345.0
2024-12-16 11:25:00,133.65,133.73,133.59,133.65,26833.0,130.9466,131.025,130.8878,130.9466,26833.0
2024-12-16 11:30:00,133.65,133.69,133.56,133.68,10289.0,130.9466,130.9858,130.8584,130.976,10289.0
2024-12-16 11:35:00,133.68,133.73,133.52,133.67,26528.0,130.976,131.025,130.8193,130.9662,26528.0
2024-12-16 11:40:00,133.67,133.89,133.66,133.84,24605.0,130.9662,131.1818,130.9564,131.1328,24605.0
2024-12-16 11:45:00,133.88,133.91,133.67,133.75,34844.0,131.172,131.2014,130.9662,131.0446,34844.0
2024-12-16 11:50:00,133.76,133.87,133.68,133.85,18095.0,131.0544,131.1622,130.976,131.1426,18095.0
2024-12-16 11:55:00,133.84,133.98,133.84,133.88,19871.0,131.1328,131.2699,131.1328,131.172,19871.0
2024-12-16 12:00:00,133.9,133.96,133.78,133.79,13045.0,131.1916,131.2504,131.074,131.0838,13045.0
2024-12-16 12:05:00,133.82,133.96,133.81,133.96,9413.0,131.1132,131.2504,131.1034,131.2504,9413.0
2024-12-16 12:10:00,133.94,134.03,133.9,133.98,36222.0,131.2308,131.3189,131.1916,131.2699,36222.0
2024-12-16 12:15:00,134.02,134.07,133.67,133.71,23574.0,131.3091,131.3581,130.9662,131.0054,23574.0
2024-12-16 12:20:00,133.69,133.9,133.68,133.81,20911.0,130.9858,131.1916,130.976,131.1034,20911.0
2024-12-16 12:25:00,133.81,133.85,133.76,133.8,14344.0,131.1034,131.1426,131.0544,131.0936,14344.0
2024-12-16 12:30:00,133.8,133.92,133.73,133.76,18277.0,131.0936,131.2112,131.025,131.0544,18277.0
2024-12-16 12:35:00,133.77,133.82,133.55,133.64,36181.0,131.0642,131.1132,130.8486,130.9368,36181.0
2024-12-16 12:40:00,133.62,133.73,133.61,133.68,13219.0,130.9172,131.025,130.9074,130.976,13219.0
2024-12-16 12:45:00,133.7,133.75,133.6,133.6,30720.0,130.9956,131.0446,130.8976,130.8976,30720.0
2024-12-16 12:50:00,133.66,133.69,133.55,133.6,24976.0,130.9564,130.9858,130.8486,130.8976,24976.0
2024-12-16 12:55:00,133.61,133.79,133.6,133.76,22042.0,130.9074,131.0838,130.8976,131.0544,22042.0
2024-12-16 13:00:00,133.77,133.77,133.47,133.51,26370.0,131.0642,131.0642,130.7703,130.8095,26370.0
2024-12-16 13:05:00,133.5,133.5,132.91,133.03,36182.0,130.7997,130.7997,130.2216,130.3392,36182.0
2024-12-16 13:10:00,133.02,133.12,132.99,133.0,25008.0,130.3294,130.4273,130.3,130.3098,25008.0
2024-12-16 13:15:00,133.02,133.04,132.93,132.97,25092.0,130.3294,130.349,130.2412,130.2804,25092.0
2024-12-16 13:20:00,132.95,132.99,132.91,132.92,18974.0,130.2608,130.3,130.2216,130.2314,18974.0
2024-12-16 13:25:00,132.91,132.95,132.81,132.84,25115.0,130.2216,130.2608,130.1236,130.153,25115.0
2024-12-16 13:30:00,132.84,132.92,132.77,132.89,27525.0,130.153,130.2314,130.0844,130.202,27525.0
2024-12-16 13:35:00,132.9,132.96,132.78,132.79,19505.0,130.2118,130.2706,130.0942,130.104,19505.0
2024-12-16 13:40:00,132.76,132.81,132.64,132.64,41420.0,130.0746,130.1236,129.9571,129.9571,41420.0
2024-12-16 13:45:00,132.64,132.7,132.56,132.69,54230.0,129.9571,130.0158,129.8787,130.006,54230.0
2024-12-16 13:50:00,132.69,132.81,132.63,132.66,27824.0,130.006,130.1236,129.9473,129.9766,27824.0
2024-12-16 13:55:00,132.63,132.66,132.34,132.36,49752.0,129.9473,129.9766,129.6631,129.6827,49752.0
2024-12-16 14:00:00,132.36,132.37,132.19,132.22,38285.0,129.6827,129.6925,129.5162,129.5455,38285.0
2024-12-16 14:05:00,132.22,132.4,132.22,132.38,35787.0,129.5455,129.7219,129.5455,129.7023,35787.0
2024-12-16 14:10:00,132.38,132.43,132.2,132.25,41839.0,129.7023,129.7513,129.526,129.5749,41839.0
2024-12-16 14:15:00,132.27,132.29,132.15,132.16,38572.0,129.5945,129.6141,129.477,129.4868,38572.0
2024-12-16 14:20:00,132.17,132.19,132.09,132.13,33958.0,129.4966,129.5162,129.4182,129.4574,33958.0
2024-12-16 14:25:00,132.11,132.18,131.95,132.0,46348.0,129.4378,129.5064,129.281,129.33,46348.0
2024-12-16 14:30:00,132.02,132.02,131.82,131.86,57318.0,129.3496,129.3496,129.1536,129.1928,57318.0
2024-12-16 14:35:00,131.83,131.96,131.76,131.85,64316.0,129.1634,129.2908,129.0949,129.183,64316.0
2024-12-16 14:40:00,131.84,131.95,131.81,131.92,36821.0,129.1732,129.281,129.1438,129.2516,36821.0
2024-12-16 14:45:00,131.94,132.09,131.88,132.07,45842.0,129.2712,129.4182,129.2124,129.3986,45842.0
2024-12-16 14:50:00,132.1,132.1,131.98,132.03,73154.0,129.428,129.428,129.3104,129.3594,73154.0
2024-12-16 14:55:00,132.03,132.36,131.98,132.29,61022.0,129.3594,129.6827,129.3104,129.6141,61022.0
2024-12-16 15:00:00,132.3,132.39,132.2,132.32,27746.0,129.6239,129.7121,129.526,129.6435,27746.0
2024-12-16 15:05:00,132.3,132.43,132.25,132.3,36157.0,129.6239,129.7513,129.5749,129.6239,36157.0
2024-12-16 15:10:00,132.33,132.53,132.33,132.43,57043.0,129.6533,129.8493,129.6533,129.7513,57043.0
2024-12-16 15:15:00,132.43,132.47,132.31,132.36,43125.0,129.7513,129.7905,129.6337,129.6827,43125.0
2024-12-16 15:20:00,132.34,132.53,132.3,132.32,71078.0,129.6631,129.8493,129.6239,129.6435,71078.0
2024-12-16 15:25:00,132.32,132.55,132.3,132.5,59530.0,129.6435,129.8689,129.6239,129.8199,59530.0
2024-12-16 15:30:00,132.49,132.51,132.32,132.39,43496.0,129.8101,129.8297,129.6435,129.7121,43496.0
2024-12-16 15:35:00,132.41,132.45,132.12,132.22,56406.0,129.7317,129.7709,129.4476,129.5455,56406.0
2024-12-16 15:40:00,132.22,132.32,132.07,132.09,101114.0,129.5455,129.6435,129.3986,129.4182,101114.0
2024-12-16 15:45:00,132.09,132.29,132.01,132.29,83534.0,129.4182,129.6141,129.3398,129.6141,83534.0
2024-12-16 15:50:00,132.24,132.28,132.01,132.08,130196.0,129.5651,129.6043,129.3398,129.4084,130196.0
2024-12-16 15:55:00,132.09,132.51,132.02,132.45,447853.0,129.4182,129.8297,129.3496,129.7709,447853.0
2024-12-17 09:30:00,131.54,131.97,131.27,131.87,92299.0,128.8793,129.3006,128.6148,129.2026,92299.0
2024-12-17 09:35:00,131.82,132.01,131.53,131.8,40014.0,129.1536,129.3398,128.8695,129.134,40014.0
2024-12-17 09:40:00,131.7,131.87,131.44,131.57,41012.0,129.0361,129.2026,128.7813,128.9087,41012.0
2024-12-17 09:45:00,131.58,131.84,131.5,131.77,31138.0,128.9185,129.1732,128.8401,129.1046,31138.0
2024-12-17 09:50:00,131.73,131.8,131.4,131.75,25232.0,129.0655,129.134,128.7421,129.0851,25232.0
2024-12-17 09:55:00,131.78,131.99,131.68,131.8,28101.0,129.1144,129.3202,129.0165,129.134,28101.0
2024-12-17 10:00:00,131.74,131.78,131.5,131.56,32459.0,129.0753,129.1144,128.8401,128.8989,32459.0
2024-12-17 10:05:00,131.56,131.56,131.09,131.21,41798.0,128.8989,128.8989,128.4384,128.556,41798.0
2024-12-17 10:10:00,131.16,131.3,130.92,130.95,64271.0,128.507,128.6442,128.2718,128.3012,64271.0
2024-12-17 10:15:00,130.94,131.43,130.94,131.36,45800.0,128.2914,128.7715,128.2914,128.7029,45800.0
2024-12-17 10:20:00,131.31,131.39,130.93,131.0,39477.0,128.654,128.7323,128.2816,128.3502,39477.0
2024-12-17 10:25:00,131.0,131.0,130.66,130.73,58460.0,128.3502,128.3502,128.0171,128.0857,58460.0
2024-12-17 10:30:00,130.72,131.04,130.68,130.95,28509.0,128.0759,128.3894,128.0367,128.3012,28509.0
2024-12-17 10:35:00,130.91,131.05,130.84,130.93,40234.0,128.262,128.3992,128.1935,128.2816,40234.0
2024-12-17 10:40:00,130.94,130.98,130.62,130.79,64690.0,128.2914,128.3306,127.9779,128.1445,64690.0
2024-12-17 10:45:00,130.75,130.97,130.63,130.69,31557.0,128.1053,128.3208,127.9877,128.0465,31557.0
2024-12-17 10:50:00,130.64,130.87,130.64,130.81,28572.0,127.9975,128.2229,127.9975,128.1641,28572.0
2024-12-17 10:55:00,130.77,130.97,130.73,130.9,17433.0,128.1249,128.3208,128.0857,128.2522,17433.0
2024-12-17 11:00:00,130.87,130.91,130.74,130.82,18362.0,128.2229,128.262,128.0955,128.1739,18362.0
2024-12-17 11:05:00,130.78,130.97,130.74,130.89,35100.0,128.1347,128.3208,128.0955,128.2424,35100.0
2024-12-17 11:10:00,130.88,130.88,130.59,130.63,21932.0,128.2327,128.2327,127.9485,127.9877,21932.0
2024-12-17 11:15:00,130.64,130.65,130.33,130.51,35244.0,127.9975,128.0073,127.6938,127.8701,35244.0
2024-12-17 11:20:00,130.53,130.55,130.2,130.2,33643.0,127.8897,127.9093,127.5664,127.5664,33643.0
2024-12-17 11:25:00,130.25,130.26,130.07,130.2,90795.0,127.6154,127.6252,127.439,127.5664,90795.0
2024-12-17 11:30:00,130.18,130.3,130.11,130.19,92151.0,127.5468,127.6644,127.4782,127.5566,92151.0
2024-12-17 11:35:00,130.19,130.35,130.15,130.29,31122.0,127.5566,127.7134,127.5174,127.6546,31122.0
2024-12-17 11:40:00,130.27,130.32,130.09,130.12,22261.0,127.635,127.684,127.4586,127.488,22261.0
2024-12-17 11:45:00,130.1,130.17,129.9,130.0,74756.0,127.4684,127.537,127.2725,127.3705,74756.0
2024-12-17 11:50:00,130.03,130.17,129.99,130.07,44754.0,127.3998,127.537,127.3607,127.439,44754.0
2024-12-17 11:55:00,130.09,130.14,129.99,130.08,56507.0,127.4586,127.5076,127.3607,127.4488,56507.0
2024-12-17 12:00:00,130.08,130.16,129.94,129.97,32304.0,127.4488,127.5272,127.3117,127.3411,32304.0
2024-12-17 12:05:00,129.99,130.1,129.99,130.05,39574.0,127.3607,127.4684,127.3607,127.4194,39574.0
2024-12-17 12:10:00,130.03,130.2,129.94,130.19,39226.0,127.3998,127.5664,127.3117,127.5566,39226.0
2024-12-17 12:15:00,130.17,130.46,130.17,130.46,28188.0,127.537,127.8211,127.537,127.8211,28188.0
2024-12-17 12:20:00,130.45,130.62,130.45,130.45,24569.0,127.8113,127.9779,127.8113,127.8113,24569.0
2024-12-17 12:25:00,130.46,130.48,130.27,130.34,19389.0,127.8211,127.8407,127.635,127.7036,19389.0
2024-12-17 12:30:00,130.35,130.43,130.3,130.38,24221.0,127.7134,127.7918,127.6644,127.7428,24221.0
2024-12-17 12:35:00,130.4,130.43,130.32,130.34,31561.0,127.7624,127.7918,127.684,127.7036,31561.0
2024-12-17 12:40:00,130.34,130.43,130.33,130.38,37787.0,127.7036,127.7918,127.6938,127.7428,37787.0
2024-12-17 12:45:00,130.38,130.38,130.22,130.25,17683.0,127.7428,127.7428,127.586,127.6154,17683.0
2024-12-17 12:50:00,130.28,130.31,130.14,130.31,24754.0,127.6448,127.6742,127.5076,127.6742,24754.0
2024-12-17 12:55:00,130.32,130.36,130.21,130.22,34599.0,127.684,127.7232,127.5762,127.586,34599.0
2024-12-17 13:00:00,130.2,130.21,130.06,130.12,30092.0,127.5664,127.5762,127.4292,127.488,30092.0
2024-12-17 13:05:00,130.12,130.21,130.05,130.09,52455.0,127.488,127.5762,127.4194,127.4586,52455.0
2024-12-17 13:10:00,130.1,130.2,130.06,130.07,57909.0,127.4684,127.5664,127.4292,127.439,57909.0
2024-12-17 13:15:00,130.09,130.56,130.01,130.5,407861.0,127.4586,127.9191,127.3802,127.8603,407861.0
2024-12-17 13:20:00,130.47,130.7,130.44,130.5,67644.0,127.8309,128.0563,127.8016,127.8603,67644.0
2024-12-17 13:25:00,130.49,130.7,130.42,130.64,87386.0,127.8505,128.0563,127.782,127.9975,87386.0
2024-12-17 13:30:00,130.64,130.8,130.63,130.78,33840.0,127.9975,128.1543,127.9877,128.1347,33840.0
2024-12-17 13:35:00,130.78,130.96,130.63,130.87,32117.0,128.1347,128.311,127.9877,128.2229,32117.0
2024-12-17 13:40:00,130.87,131.0,130.82,130.92,27599.0,128.2229,128.3502,128.1739,128.2718,27599.0
2024-12-17 13:45:00,130.93,131.3,130.93,131.27,25492.0,128.2816,128.6442,128.2816,128.6148,25492.0
2024-12-17 13:50:00,131.28,131.57,131.26,131.49,22741.0,128.6246,128.9087,128.605,128.8303,22741.0
2024-12-17 13:55:00,131.52,131.57,131.22,131.48,60866.0,128.8597,128.9087,128.5658,128.8205,60866.0
2024-12-17 14:00:00,131.5,131.5,131.43,131.47,19415.0,128.8401,128.8401,128.7715,128.8107,19415.0
2024-12-17 14:05:00,131.49,131.78,131.43,131.78,23991.0,128.8303,129.1144,128.7715,129.1144,23991.0
2024-12-17 14:10:00,131.8,131.96,131.74,131.78,22004.0,129.134,129.2908,129.0753,129.1144,22004.0
2024-12-17 14:15:00,131.83,131.83,131.45,131.45,34923.0,129.1634,129.1634,128.7911,128.7911,34923.0
2024-12-17 14:20:00,131.43,131.44,131.29,131.3,29164.0,128.7715,128.7813,128.6344,128.6442,29164.0
2024-12-17 14:25:00,131.3,131.39,131.19,131.33,28781.0,128.6442,128.7323,128.5364,128.6735,28781.0
2024-12-17 14:30:00,131.3,131.34,131.15,131.19,25973.0,128.6442,128.6833,128.4972,128.5364,25973.0
2024-12-17 14:35:00,131.15,131.2,131.07,131.13,13069.0,128.4972,128.5462,128.4188,128.4776,13069.0
2024-12-17 14:40:00,131.08,131.3,131.08,131.28,14573.0,128.4286,128.6442,128.4286,128.6246,14573.0
2024-12-17 14:45:00,131.3,131.46,131.29,131.37,15189.0,128.6442,128.8009,128.6344,128.7127,15189.0
2024-12-17 14:50:00,131.36,131.41,131.2,131.39,12829.0,128.7029,128.7519,128.5462,128.7323,12829.0
2024-12-17 14:55:00,131.4,131.42,131.31,131.36,15581.0,128.7421,128.7617,128.654,128.7029,15581.0
2024-12-17 15:00:00,131.36,131.37,131.26,131.33,12740.0,128.7029,128.7127,128.605,128.6735,12740.0
2024-12-17 15:05:00,131.31,131.4,131.25,131.36,18214.0,128.654,128.7421,128.5952,128.7029,18214.0
2024-12-17 15:10:00,131.34,131.34,131.11,131.14,15705.0,128.6833,128.6833,128.458,128.4874,15705.0
2024-12-17 15:15:00,131.13,131.27,131.08,131.2,18563.0,128.4776,128.6148,128.4286,128.5462,18563.0
2024-12-17 15:20:00,131.16,131.3,131.11,131.21,16517.0,128.507,128.6442,128.458,128.556,16517.0
2024-12-17 15:25:00,131.22,131.32,131.17,131.2,38618.0,128.5658,128.6638,128.5168,128.5462,38618.0
2024-12-17 15:30:00,131.2,131.42,131.15,131.37,17622.0,128.5462,128.7617,128.4972,128.7127,17622.0
2024-12-17 15:35:00,131.38,131.48,131.32,131.34,22428.0,128.7225,128.8205,128.6638,128.6833,22428.0
2024-12-17 15:40:00,131.36,131.58,131.35,131.58,31777.0,128.7029,128.9185,128.6931,128.9185,31777.0
2024-12-17 15:45:00,131.6,131.73,131.56,131.7,30602.0,128.9381,129.0655,128.8989,129.0361,30602.0
2024-12-17 15:50:00,131.66,131.86,131.62,131.69,76358.0,128.9969,129.1928,128.9577,129.0263,76358.0
2024-12-17 15:55:00,131.68,131.7,131.49,131.56,116183.0,129.0165,129.0361,128.8303,128.8989,116183.0
2024-12-18 09:30:00,131.31,132.27,130.84,132.27,98454.0,128.654,129.5945,128.1935,129.5945,98454.0
2024-12-18 09:35:00,132.28,133.9,132.25,133.88,137513.0,129.6043,131.1916,129.5749,131.172,137513.0
2024-12-18 09:40:00,133.81,133.89,133.0,133.35,92375.0,131.1034,131.1818,130.3098,130.6527,92375.0
2024-12-18 09:45:00,133.25,134.41,133.19,134.28,97686.0,130.5547,131.6912,130.4959,131.5639,97686.0
2024-12-18 09:50:00,134.24,134.98,134.18,134.7,189096.0,131.5247,132.2497,131.4659,131.9754,189096.0
2024-12-18 09:55:00,134.71,134.77,134.38,134.58,84124.0,131.9852,132.044,131.6619,131.8578,84124.0
2024-12-18 10:00:00,134.52,135.54,134.26,135.21,173439.0,131.799,132.7984,131.5443,132.4751,173439.0
2024-12-18 10:05:00,135.21,135.57,135.0,135.05,62646.0,132.4751,132.8278,132.2693,132.3183,62646.0
2024-12-18 10:10:00,135.11,135.28,134.8,134.83,55587.0,132.3771,132.5437,132.0734,132.1028,55587.0
2024-12-18 10:15:00,134.83,135.63,134.82,135.4,68481.0,132.1028,132.8866,132.093,132.6612,68481.0
2024-12-18 10:20:00,135.35,136.29,135.35,135.88,80464.0,132.6122,133.5332,132.6122,133.1315,80464.0
2024-12-18 10:25:00,135.92,136.05,135.33,135.34,83292.0,133.1707,133.2981,132.5926,132.6024,83292.0
2024-12-18 10:30:00,135.42,135.6,135.0,135.17,125709.0,132.6808,132.8572,132.2693,132.4359,125709.0
2024-12-18 10:35:00,135.15,135.25,134.46,134.46,57333.0,132.4163,132.5143,131.7402,131.7402,57333.0
2024-12-18 10:40:00,134.43,134.54,134.0,134.25,61260.0,131.7108,131.8186,131.2895,131.5345,61260.0
2024-12-18 10:45:00,134.3,134.55,134.22,134.5,34642.0,131.5835,131.8284,131.5051,131.7794,34642.0
2024-12-18 10:50:00,134.52,134.6,134.41,134.41,35071.0,131.799,131.8774,131.6912,131.6912,35071.0
2024-12-18 10:55:00,134.47,134.49,134.2,134.21,28420.0,131.75,131.7696,131.4855,131.4953,28420.0
2024-12-18 11:00:00,134.22,134.24,133.78,133.83,30585.0,131.5051,131.5247,131.074,131.123,30585.0
2024-12-18 11:05:00,133.83,133.86,133.27,133.44,68650.0,131.123,131.1524,130.5743,130.7409,68650.0
2024-12-18 11:10:00,133.47,133.74,133.46,133.73,33267.0,130.7703,131.0348,130.7605,131.025,33267.0
2024-12-18 11:15:00,133.74,133.86,133.65,133.86,21762.0,131.0348,131.1524,130.9466,131.1524,21762.0
2024-12-18 11:20:00,133.86,133.94,133.68,133.8,35160.0,131.1524,131.2308,130.976,131.0936,35160.0
2024-12-18 11:25:00,133.84,134.13,133.76,134.0,39114.0,131.1328,131.4169,131.0544,131.2895,39114.0
2024-12-18 11:30:00,134.02,134.19,133.88,134.11,24928.0,131.3091,131.4757,131.172,131.3973,24928.0
2024-12-18 11:35:00,134.14,134.3,134.05,134.29,13815.0,131.4267,131.5835,131.3385,131.5737,13815.0
2024-12-18 11:40:00,134.29,134.29,134.07,134.28,15520.0,131.5737,131.5737,131.3581,131.5639,15520.0
2024-12-18 11:45:00,134.32,134.33,133.91,134.09,41211.0,131.6031,131.6129,131.2014,131.3777,41211.0
2024-12-18 11:50:00,134.09,134.16,133.99,134.03,20041.0,131.3777,131.4463,131.2797,131.3189,20041.0
2024-12-18 11:55:00,134.03,134.27,134.01,134.27,22057.0,131.3189,131.5541,131.2993,131.5541,22057.0
2024-12-18 12:00:00,134.24,134.34,133.84,133.86,34338.0,131.5247,131.6227,131.1328,131.1524,34338.0
2024-12-18 12:05:00,133.86,133.95,133.78,133.81,9898.0,131.1524,131.2406,131.074,131.1034,9898.0
2024-12-18 12:10:00,133.76,134.18,133.75,134.08,18638.0,131.0544,131.4659,131.0446,131.3679,18638.0
2024-12-18 12:15:00,134.09,134.24,134.02,134.18,20765.0,131.3777,131.5247,131.3091,131.4659,20765.0
2024-12-18 12:20:00,134.19,134.33,134.13,134.22,18435.0,131.4757,131.6129,131.4169,131.5051,18435.0
2024-12-18 12:25:00,134.22,134.33,134.18,134.33,17287.0,131.5051,131.6129,131.4659,131.6129,17287.0
2024-12-18 12:30:00,134.3,134.4,134.26,134.35,18213.0,131.5835,131.6815,131.5443,131.6325,18213.0
2024-12-18 12:35:00,134.37,134.53,134.28,134.37,23482.0,131.6521,131.8088,131.5639,131.6521,23482.0
2024-12-18 12:40:00,134.36,134.39,134.17,134.36,31879.0,131.6423,131.6717,131.4561,131.6423,31879.0
2024-12-18 12:45:00,134.34,134.4,134.24,134.33,20355.0,131.6227,131.6815,131.5247,131.6129,20355.0
2024-12-18 12:50:00,134.33,134.35,134.08,134.24,19976.0,131.6129,131.6325,131.3679,131.5247,19976.0
2024-12-18 12:55:00,134.24,134.26,134.03,134.07,22985.0,131.5247,131.5443,131.3189,131.3581,22985.0
2024-12-18 13:00:00,134.04,134.09,133.81,133.84,15590.0,131.3287,131.3777,131.1034,131.1328,15590.0
2024-12-18 13:05:00,133.81,133.81,133.5,133.55,22092.0,131.1034,131.1034,130.7997,130.8486,22092.0
2024-12-18 13:10:00,133.56,133.65,133.54,133.56,13607.0,130.8584,130.9466,130.8388,130.8584,13607.0
2024-12-18 13:15:00,133.56,133.6,133.4,133.43,24113.0,130.8584,130.8976,130.7017,130.7311,24113.0
2024-12-18 13:20:00,133.43,133.5,133.37,133.47,17222.0,130.7311,130.7997,130.6723,130.7703,17222.0
2024-12-18 13:25:00,133.47,133.63,133.41,133.63,16374.0,130.7703,130.927,130.7115,130.927,16374.0
2024-12-18 13:30:00,133.6,133.65,133.52,133.56,16021.0,130.8976,130.9466,130.8193,130.8584,16021.0
2024-12-18 13:35:00,133.57,133.77,133.57,133.72,12024.0,130.8682,131.0642,130.8682,131.0152,12024.0
2024-12-18 13:40:00,133.72,133.77,133.65,133.69,17892.0,131.0152,131.0642,130.9466,130.9858,17892.0
2024-12-18 13:45:00,133.68,133.8,133.67,133.74,15072.0,130.976,131.0936,130.9662,131.0348,15072.0
2024-12-18 13:50:00,133.76,133.99,133.76,133.94,17664.0,131.0544,131.2797,131.0544,131.2308,17664.0
2024-12-18 13:55:00,133.93,134.1,133.9,134.1,19788.0,131.221,131.3875,131.1916,131.3875,19788.0
2024-12-18 14:00:00,134.07,134.15,133.63,133.71,63458.0,131.3581,131.4365,130.927,131.0054,63458.0
2024-12-18 14:05:00,133.71,133.76,133.38,133.44,26533.0,131.0054,131.0544,130.6821,130.7409,26533.0
2024-12-18 14:10:00,133.43,133.53,133.33,133.44,22109.0,130.7311,130.829,130.6331,130.7409,22109.0
2024-12-18 14:15:00,133.43,133.65,133.38,133.65,29162.0,130.7311,130.9466,130.6821,130.9466,29162.0
2024-12-18 14:20:00,133.69,133.95,133.62,133.76,31868.0,130.9858,131.2406,130.9172,131.0544,31868.0
2024-12-18 14:25:00,133.76,133.84,133.45,133.46,31957.0,131.0544,131.1328,130.7507,130.7605,31957.0
2024-12-18 14:30:00,133.48,133.71,133.37,133.41,40425.0,130.7801,131.0054,130.6723,130.7115,40425.0
2024-12-18 14:35:00,133.36,133.47,132.91,133.08,25075.0,130.6625,130.7703,130.2216,130.3882,25075.0
2024-12-18 14:40:00,133.13,133.21,132.87,132.97,33360.0,130.4371,130.5155,130.1824,130.2804,33360.0
2024-12-18 14:45:00,132.97,132.97,132.64,132.88,27698.0,130.2804,130.2804,129.9571,130.1922,27698.0
2024-12-18 14:50:00,132.96,132.98,132.65,132.85,30471.0,130.2706,130.2902,129.9668,130.1628,30471.0
2024-12-18 14:55:00,132.78,132.78,132.15,132.31,62797.0,130.0942,130.0942,129.477,129.6337,62797.0
2024-12-18 15:00:00,132.3,132.43,132.15,132.21,32656.0,129.6239,129.7513,129.477,129.5357,32656.0
2024-12-18 15:05:00,132.2,132.59,132.14,132.36,27032.0,129.526,129.9081,129.4672,129.6827,27032.0
2024-12-18 15:10:00,132.35,132.41,132.18,132.27,28402.0,129.6729,129.7317,129.5064,129.5945,28402.0
2024-12-18 15:15:00,132.25,132.45,132.06,132.16,66218.0,129.5749,129.7709,129.3888,129.4868,66218.0
2024-12-18 15:20:00,132.18,132.31,132.01,132.03,64617.0,129.5064,129.6337,129.3398,129.3594,64617.0
2024-12-18 15:25:00,132.05,132.09,131.72,131.81,39517.0,129.379,129.4182,129.0557,129.1438,39517.0
2024-12-18 15:30:00,131.8,132.06,131.63,131.96,47160.0,129.134,129.3888,128.9675,129.2908,47160.0
2024-12-18 15:35:00,131.93,131.99,131.34,131.37,47065.0,129.2614,129.3202,128.6833,128.7127,47065.0
2024-12-18 15:40:00,131.35,131.43,130.8,130.88,72197.0,128.6931,128.7715,128.1543,128.2327,72197.0
2024-12-18 15:45:00,130.83,131.32,130.68,131.17,76343.0,128.1837,128.6638,128.0367,128.5168,76343.0
2024-12-18 15:50:00,131.3,131.3,130.86,131.09,88034.0,128.6442,128.6442,128.2131,128.4384,88034.0
2024-12-18 15:55:00,131.08,131.09,130.61,130.66,255415.0,128.4286,128.4384,127.9681,128.0171,255415.0
2024-12-19 09:30:00,131.0,131.61,130.81,131.49,98913.0,128.3502,128.9479,128.1641,128.8303,98913.0
2024-12-19 09:35:00,131.52,131.78,131.05,131.21,32184.0,128.8597,129.1144,128.3992,128.556,32184.0
2024-12-19 09:40:00,131.27,131.46,130.71,130.72,35151.0,128.6148,128.8009,128.0661,128.0759,35151.0
2024-12-19 09:45:00,130.7,131.17,130.61,130.79,26134.0,128.0563,128.5168,127.9681,128.1445,26134.0
2024-12-19 09:50:00,130.83,130.93,130.62,130.93,35870.0,128.1837,128.2816,127.9779,128.2816,35870.0
2024-12-19 09:55:00,130.93,131.31,130.92,131.16,35732.0,128.2816,128.654,128.2718,128.507,35732.0
2024-12-19 10:00:00,131.16,131.16,130.7,130.7,30874.0,128.507,128.507,128.0563,128.0563,30874.0
2024-12-19 10:05:00,130.74,130.94,130.62,130.91,27921.0,128.0955,128.2914,127.9779,128.262,27921.0
2024-12-19 10:10:00,130.84,131.03,130.73,130.9,27649.0,128.1935,128.3796,128.0857,128.2522,27649.0
2024-12-19 10:15:00,130.87,130.97,130.7,130.88,25878.0,128.2229,128.3208,128.0563,128.2327,25878.0
2024-12-19 10:20:00,130.93,131.12,130.79,131.02,34698.0,128.2816,128.4678,128.1445,128.3698,34698.0
2024-12-19 10:25:00,130.99,131.29,130.99,131.08,16184.0,128.3404,128.6344,128.3404,128.4286,16184.0
2024-12-19 10:30:00,131.08,131.31,131.03,131.09,13696.0,128.4286,128.654,128.3796,128.4384,13696.0
2024-12-19 10:35:00,131.13,131.53,131.01,131.53,23245.0,128.4776,128.8695,128.36,128.8695,23245.0
2024-12-19 10:40:00,131.44,131.56,131.07,131.4,29246.0,128.7813,128.8989,128.4188,128.7421,29246.0
2024-12-19 10:45:00,131.37,131.63,131.17,131.59,16885.0,128.7127,128.9675,128.5168,128.9283,16885.0
2024-12-19 10:50:00,131.59,131.72,131.49,131.54,30084.0,128.9283,129.0557,128.8303,128.8793,30084.0
2024-12-19 10:55:00,131.5,131.67,131.32,131.56,51532.0,128.8401,129.0067,128.6638,128.8989,51532.0
2024-12-19 11:00:00,131.54,131.54,131.16,131.26,19534.0,128.8793,128.8793,128.507,128.605,19534.0
2024-12-19 11:05:00,131.26,131.41,131.15,131.37,19575.0,128.605,128.7519,128.4972,128.7127,19575.0
2024-12-19 11:10:00,131.39,131.46,131.24,131.33,23252.0,128.7323,128.8009,128.5854,128.6735,23252.0
2024-12-19 11:15:00,131.36,131.74,131.36,131.74,21634.0,128.7029,129.0753,128.7029,129.0753,21634.0
2024-12-19 11:20:00,131.73,131.98,131.67,131.91,31622.0,129.0655,129.3104,129.0067,129.2418,31622.0
2024-12-19 11:25:00,131.93,132.0,131.81,131.81,29311.0,129.2614,129.33,129.1438,129.1438,29311.0
2024-12-19 11:30:00,131.8,131.81,131.6,131.72,16192.0,129.134,129.1438,128.9381,129.0557,16192.0
2024-12-19 11:35:00,131.68,131.68,131.43,131.6,15212.0,129.0165,129.0165,128.7715,128.9381,15212.0
2024-12-19 11:40:00,131.6,131.68,131.4,131.58,20214.0,128.9381,129.0165,128.7421,128.9185,20214.0
2024-12-19 11:45:00,131.58,131.64,131.52,131.61,16056.0,128.9185,128.9773,128.8597,128.9479,16056.0
2024-12-19 11:50:00,131.56,131.56,131.19,131.21,19995.0,128.8989,128.8989,128.5364,128.556,19995.0
2024-12-19 11:55:00,131.22,131.22,131.09,131.14,15994.0,128.5658,128.5658,128.4384,128.4874,15994.0
2024-12-19 12:00:00,131.15,131.33,131.12,131.3,11751.0,128.4972,128.6735,128.4678,128.6442,11751.0
2024-12-19 12:05:00,131.34,131.38,131.21,131.22,18014.0,128.6833,128.7225,128.556,128.5658,18014.0
2024-12-19 12:10:00,131.22,131.43,131.17,131.43,10325.0,128.5658,128.7715,128.5168,128.7715,10325.0
2024-12-19 12:15:00,131.39,131.62,131.22,131.62,47048.0,128.7323,128.9577,128.5658,128.9577,47048.0
2024-12-19 12:20:00,131.58,131.62,131.26,131.31,58864.0,128.9185,128.9577,128.605,128.654,58864.0
2024-12-19 12:25:00,131.36,131.44,131.21,131.24,11997.0,128.7029,128.7813,128.556,128.5854,11997.0
2024-12-19 12:30:00,131.27,131.27,130.97,131.07,15806.0,128.6148,128.6148,128.3208,128.4188,15806.0
2024-12-19 12:35:00,131.08,131.08,130.87,131.05,15244.0,128.4286,128.4286,128.2229,128.3992,15244.0
2024-12-19 12:40:00,131.01,131.18,130.91,131.07,13563.0,128.36,128.5266,128.262,128.4188,13563.0
2024-12-19 12:45:00,131.1,131.14,130.98,131.02,6339.0,128.4482,128.4874,128.3306,128.3698,6339.0
2024-12-19 12:50:00,130.99,131.16,130.96,131.15,16801.0,128.3404,128.507,128.311,128.4972,16801.0
2024-12-19 12:55:00,131.15,131.26,131.09,131.16,11573.0,128.4972,128.605,128.4384,128.507,11573.0
2024-12-19 13:00:00,131.19,131.21,130.81,130.9,10776.0,128.5364,128.556,128.1641,128.2522,10776.0
2024-12-19 13:05:00,130.86,131.2,130.83,131.2,17794.0,128.2131,128.5462,128.1837,128.5462,17794.0
2024-12-19 13:10:00,131.17,131.34,131.17,131.33,17554.0,128.5168,128.6833,128.5168,128.6735,17554.0
2024-12-19 13:15:00,131.29,131.39,131.26,131.35,7687.0,128.6344,128.7323,128.605,128.6931,7687.0
2024-12-19 13:20:00,131.37,131.48,131.28,131.47,14679.0,128.7127,128.8205,128.6246,128.8107,14679.0
2024-12-19 13:25:00,131.5,131.62,131.42,131.58,13351.0,128.8401,128.9577,128.7617,128.9185,13351.0
2024-12-19 13:30:00,131.57,131.75,131.51,131.71,11998.0,128.9087,129.0851,128.8499,129.0459,11998.0
2024-12-19 13:35:00,131.7,131.86,131.7,131.73,24188.0,129.0361,129.1928,129.0361,129.0655,24188.0
2024-12-19 13:40:00,131.75,131.75,131.53,131.63,10961.0,129.0851,129.0851,128.8695,128.9675,10961.0
2024-12-19 13:45:00,131.58,131.65,131.46,131.55,16889.0,128.9185,128.9871,128.8009,128.8891,16889.0
2024-12-19 13:50:00,131.51,131.53,131.28,131.33,22142.0,128.8499,128.8695,128.6246,128.6735,22142.0
2024-12-19 13:55:00,131.31,131.6,131.29,131.55,14181.0,128.654,128.9381,128.6344,128.8891,14181.0
2024-12-19 14:00:00,131.56,131.62,131.47,131.49,12935.0,128.8989,128.9577,128.8107,128.8303,12935.0
2024-12-19 14:05:00,131.49,131.53,131.36,131.36,10508.0,128.8303,128.8695,128.7029,128.7029,10508.0
2024-12-19 14:10:00,131.38,131.38,131.17,131.24,17751.0,128.7225,128.7225,128.5168,128.5854,17751.0
2024-12-19 14:15:00,131.29,131.29,131.17,131.25,12781.0,128.6344,128.6344,128.5168,128.5952,12781.0
2024-12-19 14:20:00,131.25,131.38,131.09,131.34,14492.0,128.5952,128.7225,128.4384,128.6833,14492.0
2024-12-19 14:25:00,131.34,131.44,131.28,131.38,18288.0,128.6833,128.7813,128.6246,128.7225,18288.0
2024-12-19 14:30:00,131.4,131.41,131.25,131.32,10903.0,128.7421,128.7519,128.5952,128.6638,10903.0
2024-12-19 14:35:00,131.33,131.46,131.15,131.2,26323.0,128.6735,128.8009,128.4972,128.5462,26323.0
2024-12-19 14:40:00,131.17,131.33,131.17,131.22,18791.0,128.5168,128.6735,128.5168,128.5658,18791.0
2024-12-19 14:45:00,131.2,131.34,131.2,131.2,15447.0,128.5462,128.6833,128.5462,128.5462,15447.0
2024-12-19 14:50:00,131.2,131.4,131.2,131.38,24058.0,128.5462,128.7421,128.5462,128.7225,24058.0
2024-12-19 14:55:00,131.37,131.39,131.08,131.11,19410.0,128.7127,128.7323,128.4286,128.458,19410.0
2024-12-19 15:00:00,131.11,131.29,131.09,131.22,29041.0,128.458,128.6344,128.4384,128.5658,29041.0
2024-12-19 15:05:00,131.23,131.38,131.14,131.36,16494.0,128.5756,128.7225,128.4874,128.7029,16494.0
2024-12-19 15:10:00,131.36,131.39,131.21,131.38,26596.0,128.7029,128.7323,128.556,128.7225,26596.0
2024-12-19 15:15:00,131.36,131.47,131.29,131.45,34265.0,128.7029,128.8107,128.6344,128.7911,34265.0
2024-12-19 15:20:00,131.43,131.46,131.31,131.42,25179.0,128.7715,128.8009,128.654,128.7617,25179.0
2024-12-19 15:25:00,131.42,131.43,131.05,131.05,20691.0,128.7617,128.7715,128.3992,128.3992,20691.0
2024-12-19 15:30:00,131.04,131.12,130.86,131.02,27490.0,128.3894,128.4678,128.2131,128.3698,27490.0
2024-12-19 15:35:00,131.02,131.48,131.01,131.4,33022.0,128.3698,128.8205,128.36,128.7421,33022.0
2024-12-19 15:40:00,131.4,131.68,131.27,131.62,40501.0,128.7421,129.0165,128.6148,128.9577,40501.0
2024-12-19 15:45:00,131.6,131.7,131.53,131.64,42243.0,128.9381,129.0361,128.8695,128.9773,42243.0
2024-12-19 15:50:00,131.64,131.73,131.09,131.18,119094.0,128.9773,129.0655,128.4384,128.5266,119094.0
2024-12-19 15:55:00,131.2,131.32,130.41,130.44,317846.0,128.5462,128.6638,127.7722,127.8016,317846.0
2024-12-20 09:30:00,129.73,130.48,129.36,130.3,695946.0,127.1059,127.8407,126.7434,127.6644,695946.0
2024-12-20 09:35:00,130.38,131.0,130.2,130.95,22113.0,127.7428,128.3502,127.5664,128.3012,22113.0
2024-12-20 09:40:00,131.0,131.05,130.56,130.56,47937.0,128.3502,128.3992,127.9191,127.9191,47937.0
2024-12-20 09:45:00,130.58,130.63,129.98,130.25,54356.0,127.9387,127.9877,127.3509,127.6154,54356.0
2024-12-20 09:50:00,130.34,130.44,129.95,130.09,30117.0,127.7036,127.8016,127.3215,127.4586,30117.0
2024-12-20 09:55:00,130.07,130.22,129.35,129.44,62407.0,127.439,127.586,126.7336,126.8218,62407.0
2024-12-20 10:00:00,129.55,130.01,129.46,129.95,44837.0,126.9296,127.3802,126.8414,127.3215,44837.0
2024-12-20 10:05:00,129.95,130.13,129.66,129.67,40219.0,127.3215,127.4978,127.0373,127.0471,40219.0
2024-12-20 10:10:00,129.75,130.11,129.69,130.03,29447.0,127.1255,127.4782,127.0667,127.3998,29447.0
2024-12-20 10:15:00,129.98,130.06,129.57,129.75,29445.0,127.3509,127.4292,126.9491,127.1255,29445.0
2024-12-20 10:20:00,129.7,130.04,129.62,129.81,60093.0,127.0765,127.4096,126.9981,127.1843,60093.0
2024-12-20 10:25:00,129.8,130.23,129.77,130.05,26523.0,127.1745,127.5958,127.1451,127.4194,26523.0
2024-12-20 10:30:00,130.02,130.39,129.99,130.24,43552.0,127.39,127.7526,127.3607,127.6056,43552.0
2024-12-20 10:35:00,130.24,130.28,129.97,130.03,23359.0,127.6056,127.6448,127.3411,127.3998,23359.0
2024-12-20 10:40:00,130.05,130.18,129.84,130.08,24774.0,127.4194,127.5468,127.2137,127.4488,24774.0
2024-12-20 10:45:00,130.05,130.2,130.02,130.14,19787.0,127.4194,127.5664,127.39,127.5076,19787.0
2024-12-20 10:50:00,130.2,130.36,130.15,130.35,29862.0,127.5664,127.7232,127.5174,127.7134,29862.0
2024-12-20 10:55:00,130.37,130.5,130.19,130.19,54692.0,127.733,127.8603,127.5566,127.5566,54692.0
2024-12-20 11:00:00,130.21,130.65,130.2,130.65,21815.0,127.5762,128.0073,127.5664,128.0073,21815.0
2024-12-20 11:05:00,130.65,130.96,130.65,130.95,22557.0,128.0073,128.311,128.0073,128.3012,22557.0
2024-12-20 11:10:00,130.96,130.99,130.83,130.86,23133.0,128.311,128.3404,128.1837,128.2131,23133.0
2024-12-20 11:15:00,130.88,131.33,130.88,131.2,44144.0,128.2327,128.6735,128.2327,128.5462,44144.0
2024-12-20 11:20:00,131.22,131.26,130.88,131.07,51224.0,128.5658,128.605,128.2327,128.4188,51224.0
2024-12-20 11:25:00,131.08,131.14,130.95,131.14,22533.0,128.4286,128.4874,128.3012,128.4874,22533.0
2024-12-20 11:30:00,131.12,131.24,130.98,131.12,28682.0,128.4678,128.5854,128.3306,128.4678,28682.0
2024-12-20 11:35:00,131.08,131.43,131.08,131.43,21390.0,128.4286,128.7715,128.4286,128.7715,21390.0
2024-12-20 11:40:00,131.4,131.79,131.37,131.75,48250.0,128.7421,129.1242,128.7127,129.0851,48250.0
2024-12-20 11:45:00,131.75,131.98,131.71,131.93,55280.0,129.0851,129.3104,129.0459,129.2614,55280.0
2024-12-20 11:50:00,131.94,132.07,131.81,131.92,47964.0,129.2712,129.3986,129.1438,129.2516,47964.0
2024-12-20 11:55:00,131.99,132.14,131.88,131.88,28157.0,129.3202,129.4672,129.2124,129.2124,28157.0
2024-12-20 12:00:00,131.88,132.0,131.78,131.79,29993.0,129.2124,129.33,129.1144,129.1242,29993.0
2024-12-20 12:05:00,131.82,131.93,131.72,131.93,23115.0,129.1536,129.2614,129.0557,129.2614,23115.0
2024-12-20 12:10:00,131.93,132.13,131.83,132.0,17434.0,129.2614,129.4574,129.1634,129.33,17434.0
2024-12-20 12:15:00,132.02,132.1,131.97,132.04,12419.0,129.3496,129.428,129.3006,129.3692,12419.0
2024-12-20 12:20:00,132.03,132.05,131.94,132.03,9797.0,129.3594,129.379,129.2712,129.3594,9797.0
2024-12-20 12:25:00,132.03,132.17,131.88,132.09,12228.0,129.3594,129.4966,129.2124,129.4182,12228.0
2024-12-20 12:30:00,132.13,132.13,131.68,131.72,18222.0,129.4574,129.4574,129.0165,129.0557,18222.0
2024-12-20 12:35:00,131.75,131.83,131.62,131.75,23538.0,129.0851,129.1634,128.9577,129.0851,23538.0
2024-12-20 12:40:00,131.79,131.8,131.73,131.77,13998.0,129.1242,129.134,129.0655,129.1046,13998.0
2024-12-20 12:45:00,131.78,131.89,131.65,131.83,20951.0,129.1144,129.2222,128.9871,129.1634,20951.0
2024-12-20 12:50:00,131.84,132.05,131.79,132.05,15703.0,129.1732,129.379,129.1242,129.379,15703.0
2024-12-20 12:55:00,132.02,132.05,131.84,131.94,21521.0,129.3496,129.379,129.1732,129.2712,21521.0
2024-12-20 13:00:00,131.9,132.08,131.88,131.99,52146.0,129.232,129.4084,129.2124,129.3202,52146.0
2024-12-20 13:05:00,131.92,132.31,131.88,132.3,39906.0,129.2516,129.6337,129.2124,129.6239,39906.0
2024-12-20 13:10:00,132.29,132.29,131.87,131.9,19949.0,129.6141,129.6141,129.2026,129.232,19949.0
2024-12-20 13:15:00,131.92,131.92,131.55,131.66,17115.0,129.2516,129.2516,128.8891,128.9969,17115.0
2024-12-20 13:20:00,131.67,131.72,131.56,131.67,13270.0,129.0067,129.0557,128.8989,129.0067,13270.0
2024-12-20 13:25:00,131.64,131.72,131.57,131.65,20211.0,128.9773,129.0557,128.9087,128.9871,20211.0
2024-12-20 13:30:00,131.65,131.76,131.59,131.63,15316.0,128.9871,129.0949,128.9283,128.9675,15316.0
2024-12-20 13:35:00,131.64,131.7,131.61,131.62,11598.0,128.9773,129.0361,128.9479,128.9577,11598.0
2024-12-20 13:40:00,131.66,131.73,131.61,131.65,12039.0,128.9969,129.0655,128.9479,128.9871,12039.0
2024-12-20 13:45:00,131.62,131.65,131.46,131.48,10167.0,128.9577,128.9871,128.8009,128.8205,10167.0
2024-12-20 13:50:00,131.48,131.67,131.41,131.64,12784.0,128.8205,129.0067,128.7519,128.9773,12784.0
2024-12-20 13:55:00,131.64,131.76,131.5,131.52,17670.0,128.9773,129.0949,128.8401,128.8597,17670.0
2024-12-20 14:00:00,131.5,131.64,131.46,131.48,16884.0,128.8401,128.9773,128.8009,128.8205,16884.0
2024-12-20 14:05:00,131.47,131.53,131.37,131.44,17612.0,128.8107,128.8695,128.7127,128.7813,17612.0
2024-12-20 14:10:00,131.47,131.61,131.45,131.57,27450.0,128.8107,128.9479,128.7911,128.9087,27450.0
2024-12-20 14:15:00,131.59,131.86,131.57,131.83,24528.0,128.9283,129.1928,128.9087,129.1634,24528.0
2024-12-20 14:20:00,131.84,131.91,131.73,131.87,28070.0,129.1732,129.2418,129.0655,129.2026,28070.0
2024-12-20 14:25:00,131.87,131.98,131.75,131.98,31545.0,129.2026,129.3104,129.0851,129.3104,31545.0
2024-12-20 14:30:00,131.97,132.03,131.88,131.96,34374.0,129.3006,129.3594,129.2124,129.2908,34374.0
2024-12-20 14:35:00,131.95,132.0,131.73,131.73,25476.0,129.281,129.33,129.0655,129.0655,25476.0
2024-12-20 14:40:00,131.75,131.81,131.59,131.76,23732.0,129.0851,129.1438,128.9283,129.0949,23732.0
2024-12-20 14:45:00,131.78,131.84,131.62,131.67,22970.0,129.1144,129.1732,128.9577,129.0067,22970.0
2024-12-20 14:50:00,131.7,131.79,131.55,131.58,15553.0,129.0361,129.1242,128.8891,128.9185,15553.0
2024-12-20 14:55:00,131.56,131.56,131.33,131.37,25716.0,128.8989,128.8989,128.6735,128.7127,25716.0
2024-12-20 15:00:00,131.38,131.47,131.21,131.31,18875.0,128.7225,128.8107,128.556,128.654,18875.0
2024-12-20 15:05:00,131.31,131.39,131.2,131.36,19969.0,128.654,128.7323,128.5462,128.7029,19969.0
2024-12-20 15:10:00,131.34,131.74,131.34,131.69,31842.0,128.6833,129.0753,128.6833,129.0263,31842.0
2024-12-20 15:15:00,131.73,131.81,131.69,131.75,24234.0,129.0655,129.1438,129.0263,129.0851,24234.0
2024-12-20 15:20:00,131.72,131.8,131.62,131.79,22529.0,129.0557,129.134,128.9577,129.1242,22529.0
2024-12-20 15:25:00,131.78,131.87,131.62,131.67,21400.0,129.1144,129.2026,128.9577,129.0067,21400.0
2024-12-20 15:30:00,131.67,131.69,131.35,131.55,39352.0,129.0067,129.0263,128.6931,128.8891,39352.0
2024-12-20 15:35:00,131.57,132.03,131.52,131.93,49447.0,128.9087,129.3594,128.8597,129.2614,49447.0
2024-12-20 15:40:00,131.93,132.08,131.85,131.91,44373.0,129.2614,129.4084,129.183,129.2418,44373.0
2024-12-20 15:45:00,131.93,132.03,131.72,131.75,39208.0,129.2614,129.3594,129.0557,129.0851,39208.0
2024-12-20 15:50:00,131.79,131.87,131.31,131.55,85048.0,129.1242,129.2026,128.654,128.8891,85048.0
2024-12-20 15:55:00,131.57,131.65,131.12,131.57,293860.0,128.9087,128.9871,128.4678,128.9087,293860.0
2024-12-23 09:30:00,130.8,131.32,130.6,130.99,57071.0,128.1543,128.6638,127.9583,128.3404,57071.0
2024-12-23 09:35:00,131.12,131.16,130.71,130.95,41200.0,128.4678,128.507,128.0661,128.3012,41200.0
2024-12-23 09:40:00,130.94,131.11,130.43,130.46,23521.0,128.2914,128.458,127.7918,127.8211,23521.0
2024-12-23 09:45:00,130.48,130.94,130.41,130.74,42952.0,127.8407,128.2914,127.7722,128.0955,42952.0
2024-12-23 09:50:00,130.69,130.92,130.4,130.42,29935.0,128.0465,128.2718,127.7624,127.782,29935.0
2024-12-23 09:55:00,130.41,130.64,130.22,130.49,53989.0,127.7722,127.9975,127.586,127.8505,53989.0
2024-12-23 10:00:00,130.55,130.64,130.06,130.21,42676.0,127.9093,127.9975,127.4292,127.5762,42676.0
2024-12-23 10:05:00,130.22,130.64,129.92,129.96,43030.0,127.586,127.9975,127.2921,127.3313,43030.0
2024-12-23 10:10:00,129.96,130.64,129.62,129.98,24251.0,127.3313,127.9975,126.9981,127.3509,24251.0
2024-12-23 10:15:00,129.95,130.64,129.85,129.91,26403.0,127.3215,127.9975,127.2235,127.2823,26403.0
2024-12-23 10:20:00,129.85,129.99,129.68,129.83,32413.0,127.2235,127.3607,127.0569,127.2039,32413.0
2024-12-23 10:25:00,129.76,130.19,129.76,130.17,20285.0,127.1353,127.5566,127.1353,127.537,20285.0
2024-12-23 10:30:00,130.23,130.38,130.1,130.26,24361.0,127.5958,127.7428,127.4684,127.6252,24361.0
2024-12-23 10:35:00,130.18,130.21,130.08,130.08,8201.0,127.5468,127.5762,127.4488,127.4488,8201.0
2024-12-23 10:40:00,130.05,130.07,129.93,129.94,15857.0,127.4194,127.439,127.3019,127.3117,15857.0
2024-12-23 10:45:00,129.95,130.07,129.8,129.87,22050.0,127.3215,127.439,127.1745,127.2431,22050.0
2024-12-23 10:50:00,129.82,129.9,129.62,129.64,20224.0,127.1941,127.2725,126.9981,127.0177,20224.0
2024-12-23 10:55:00,129.63,129.8,129.41,129.44,44692.0,127.0079,127.1745,126.7924,126.8218,44692.0
2024-12-23 11:00:00,129.44,129.58,129.2,129.58,52183.0,126.8218,126.9589,126.5866,126.9589,52183.0
2024-12-23 11:05:00,129.56,129.66,129.32,129.39,39317.0,126.9394,127.0373,126.7042,126.7728,39317.0
2024-12-23 11:10:00,129.39,129.61,129.38,129.42,40111.0,126.7728,126.9883,126.763,126.8022,40111.0
2024-12-23 11:15:00,129.37,129.47,129.34,129.43,15676.0,126.7532,126.8512,126.7238,126.812,15676.0
2024-12-23 11:20:00,129.45,129.82,129.45,129.66,26880.0,126.8316,127.1941,126.8316,127.0373,26880.0
2024-12-23 11:25:00,129.67,129.83,129.37,129.42,82955.0,127.0471,127.2039,126.7532,126.8022,82955.0
2024-12-23 11:30:00,129.42,129.46,129.24,129.38,20923.0,126.8022,126.8414,126.6258,126.763,20923.0
2024-12-23 11:35:00,129.38,129.57,129.36,129.42,24845.0,126.763,126.9491,126.7434,126.8022,24845.0
2024-12-23 11:40:00,129.4,129.58,129.27,129.57,22039.0,126.7826,126.9589,126.6552,126.9491,22039.0
2024-12-23 11:45:00,129.55,129.62,129.43,129.61,25355.0,126.9296,126.9981,126.812,126.9883,25355.0
2024-12-23 11:50:00,129.58,129.7,129.52,129.69,16790.0,126.9589,127.0765,126.9002,127.0667,16790.0
2024-12-23 11:55:00,129.66,129.87,129.59,129.85,24476.0,127.0373,127.2431,126.9687,127.2235,24476.0
2024-12-23 12:00:00,129.87,130.21,129.87,130.11,32389.0,127.2431,127.5762,127.2431,127.4782,32389.0
2024-12-23 12:05:00,130.09,130.24,130.04,130.19,20797.0,127.4586,127.6056,127.4096,127.5566,20797.0
2024-12-23 12:10:00,130.19,130.63,130.19,130.52,34729.0,127.5566,127.9877,127.5566,127.8799,34729.0
2024-12-23 12:15:00,130.5,130.51,130.13,130.24,24450.0,127.8603,127.8701,127.4978,127.6056,24450.0
2024-12-23 12:20:00,130.25,130.32,130.02,130.07,21110.0,127.6154,127.684,127.39,127.439,21110.0
2024-12-23 12:25:00,130.08,130.13,129.86,129.93,29719.0,127.4488,127.4978,127.2333,127.3019,29719.0
2024-12-23 12:30:00,129.88,130.07,129.61,129.97,19728.0,127.2529,127.439,126.9883,127.3411,19728.0
2024-12-23 12:35:00,130.0,130.22,129.89,130.21,39312.0,127.3705,127.586,127.2627,127.5762,39312.0
2024-12-23 12:40:00,130.22,130.34,130.06,130.19,39641.0,127.586,127.7036,127.4292,127.5566,39641.0
2024-12-23 12:45:00,130.21,130.28,130.09,130.14,31908.0,127.5762,127.6448,127.4586,127.5076,31908.0
2024-12-23 12:50:00,130.13,130.7,130.13,130.7,48678.0,127.4978,128.0563,127.4978,128.0563,48678.0
2024-12-23 12:55:00,130.67,130.86,130.51,130.58,46201.0,128.0269,128.2131,127.8701,127.9387,46201.0
2024-12-23 13:00:00,130.57,130.7,130.5,130.62,20493.0,127.9289,128.0563,127.8603,127.9779,20493.0
2024-12-23 13:05:00,130.63,130.71,130.5,130.66,33798.0,127.9877,128.0661,127.8603,128.0171,33798.0
2024-12-23 13:10:00,130.66,130.95,130.66,130.91,24647.0,128.0171,128.3012,128.0171,128.262,24647.0
2024-12-23 13:15:00,130.94,131.05,130.83,130.87,26026.0,128.2914,128.3992,128.1837,128.2229,26026.0
2024-12-23 13:20:00,130.9,131.08,130.8,130.84,18647.0,128.2522,128.4286,128.1543,128.1935,18647.0
2024-12-23 13:25:00,130.85,130.95,130.79,130.91,20217.0,128.2033,128.3012,128.1445,128.262,20217.0
2024-12-23 13:30:00,130.92,130.98,130.76,130.79,18486.0,128.2718,128.3306,128.1151,128.1445,18486.0
2024-12-23 13:35:00,130.77,130.8,130.65,130.68,18629.0,128.1249,128.1543,128.0073,128.0367,18629.0
2024-12-23 13:40:00,130.72,130.86,130.68,130.73,17170.0,128.0759,128.2131,128.0367,128.0857,17170.0
2024-12-23 13:45:00,130.76,130.9,130.64,130.85,21718.0,128.1151,128.2522,127.9975,128.2033,21718.0
2024-12-23 13:50:00,130.83,131.01,130.82,131.0,23632.0,128.1837,128.36,128.1739,128.3502,23632.0
2024-12-23 13:55:00,130.98,130.98,130.8,130.88,15337.0,128.3306,128.3306,128.1543,128.2327,15337.0
2024-12-23 14:00:00,130.88,130.89,130.65,130.83,25861.0,128.2327,128.2424,128.0073,128.1837,25861.0
2024-12-23 14:05:00,130.84,130.95,130.76,130.89,13277.0,128.1935,128.3012,128.1151,128.2424,13277.0
2024-12-23 14:10:00,130.93,131.06,130.89,131.03,22942.0,128.2816,128.409,128.2424,128.3796,22942.0
2024-12-23 14:15:00,131.03,131.07,130.93,131.0,16836.0,128.3796,128.4188,128.2816,128.3502,16836.0
2024-12-23 14:20:00,131.02,131.11,130.9,130.94,27417.0,128.3698,128.458,128.2522,128.2914,27417.0
2024-12-23 14:25:00,130.94,131.03,130.9,131.03,9117.0,128.2914,128.3796,128.2522,128.3796,9117.0
2024-12-23 14:30:00,131.03,131.08,130.93,130.98,10218.0,128.3796,128.4286,128.2816,128.3306,10218.0
2024-12-23 14:35:00,131.0,131.02,130.86,130.89,32592.0,128.3502,128.3698,128.2131,128.2424,32592.0
2024-12-23 14:40:00,130.89,131.15,130.87,131.02,16672.0,128.2424,128.4972,128.2229,128.3698,16672.0
2024-12-23 14:45:00,131.04,131.23,131.02,131.05,18551.0,128.3894,128.5756,128.3698,128.3992,18551.0
2024-12-23 14:50:00,131.07,131.23,131.03,131.23,11446.0,128.4188,128.5756,128.3796,128.5756,11446.0
2024-12-23 14:55:00,131.19,131.27,131.16,131.18,12825.0,128.5364,128.6148,128.507,128.5266,12825.0
2024-12-23 15:00:00,131.14,131.34,131.04,131.34,21237.0,128.4874,128.6833,128.3894,128.6833,21237.0
2024-12-23 15:05:00,131.33,131.4,131.2,131.22,14678.0,128.6735,128.7421,128.5462,128.5658,14678.0
2024-12-23 15:10:00,131.23,131.24,131.07,131.22,11901.0,128.5756,128.5854,128.4188,128.5658,11901.0
2024-12-23 15:15:00,131.21,131.24,131.04,131.08,30604.0,128.556,128.5854,128.3894,128.4286,30604.0
2024-12-23 15:20:00,131.1,131.19,131.05,131.08,18347.0,128.4482,128.5364,128.3992,128.4286,18347.0
2024-12-23 15:25:00,131.13,131.37,131.11,131.36,16746.0,128.4776,128.7127,128.458,128.7029,16746.0
2024-12-23 15:30:00,131.36,131.53,131.34,131.53,20834.0,128.7029,128.8695,128.6833,128.8695,20834.0
2024-12-23 15:35:00,131.54,131.65,131.47,131.6,20064.0,128.8793,128.9871,128.8107,128.9381,20064.0
2024-12-23 15:40:00,131.6,131.77,131.51,131.54,27094.0,128.9381,129.1046,128.8499,128.8793,27094.0
2024-12-23 15:45:00,131.62,131.69,131.53,131.68,14927.0,128.9577,129.0263,128.8695,129.0165,14927.0
2024-12-23 15:50:00,131.7,132.11,131.69,132.0,75070.0,129.0361,129.4378,129.0263,129.33,75070.0
2024-12-23 15:55:00,132.02,132.1,131.9,131.93,170427.0,129.3496,129.428,129.232,129.2614,170427.0
2024-12-24 09:30:00,131.87,131.93,131.18,131.49,52704.0,129.2026,129.2614,128.5266,128.8303,52704.0
2024-12-24 09:35:00,131.58,131.83,131.23,131.29,21350.0,128.9185,129.1634,128.5756,128.6344,21350.0
2024-12-24 09:40:00,131.32,131.87,131.28,131.75,11714.0,128.6638,129.2026,128.6246,129.0851,11714.0
2024-12-24 09:45:00,131.75,131.8,131.43,131.55,23075.0,129.0851,129.134,128.7715,128.8891,23075.0
2024-12-24 09:50:00,131.55,131.75,131.51,131.58,20385.0,128.8891,129.0851,128.8499,128.9185,20385.0
2024-12-24 09:55:00,131.53,131.73,131.52,131.64,12762.0,128.8695,129.0655,128.8597,128.9773,12762.0
2024-12-24 10:00:00,131.68,131.77,131.45,131.58,14577.0,129.0165,129.1046,128.7911,128.9185,14577.0
2024-12-24 10:05:00,131.57,131.82,131.51,131.51,10799.0,128.9087,129.1536,128.8499,128.8499,10799.0
2024-12-24 10:10:00,131.56,131.63,131.42,131.59,13789.0,128.8989,128.9675,128.7617,128.9283,13789.0
2024-12-24 10:15:00,131.65,131.8,131.51,131.75,20362.0,128.9871,129.134,128.8499,129.0851,20362.0
2024-12-24 10:20:00,131.76,131.8,131.63,131.64,16510.0,129.0949,129.134,128.9675,128.9773,16510.0
2024-12-24 10:25:00,131.67,131.84,131.64,131.75,16068.0,129.0067,129.1732,128.9773,129.0851,16068.0
2024-12-24 10:30:00,131.75,132.19,131.74,132.11,11463.0,129.0851,129.5162,129.0753,129.4378,11463.0
2024-12-24 10:35:00,132.12,132.31,131.97,132.2,29526.0,129.4476,129.6337,129.3006,129.526,29526.0
2024-12-24 10:40:00,132.22,132.39,132.21,132.28,9182.0,129.5455,129.7121,129.5357,129.6043,9182.0
2024-12-24 10:45:00,132.3,132.4,132.23,132.31,9951.0,129.6239,129.7219,129.5553,129.6337,9951.0
2024-12-24 10:50:00,132.32,132.39,132.13,132.14,12158.0,129.6435,129.7121,129.4574,129.4672,12158.0
2024-12-24 10:55:00,132.18,132.37,132.09,132.34,12230.0,129.5064,129.6925,129.4182,129.6631,12230.0
2024-12-24 11:00:00,132.33,132.4,132.09,132.15,11185.0,129.6533,129.7219,129.4182,129.477,11185.0
2024-12-24 11:05:00,132.23,132.27,132.02,132.07,7032.0,129.5553,129.5945,129.3496,129.3986,7032.0
2024-12-24 11:10:00,132.09,132.11,131.75,131.75,8997.0,129.4182,129.4378,129.0851,129.0851,8997.0
2024-12-24 11:15:00,131.78,131.85,131.66,131.76,15260.0,129.1144,129.183,128.9969,129.0949,15260.0
2024-12-24 11:20:00,131.77,131.93,131.73,131.92,13005.0,129.1046,129.2614,129.0655,129.2516,13005.0
2024-12-24 11:25:00,131.91,131.95,131.8,131.84,14324.0,129.2418,129.281,129.134,129.1732,14324.0
2024-12-24 11:30:00,131.81,131.92,131.8,131.91,10702.0,129.1438,129.2516,129.134,129.2418,10702.0
2024-12-24 11:35:00,131.96,132.16,131.93,132.02,12188.0,129.2908,129.4868,129.2614,129.3496,12188.0
2024-12-24 11:40:00,132.08,132.26,132.05,132.24,11049.0,129.4084,129.5847,129.379,129.5651,11049.0
2024-12-24 11:45:00,132.27,132.27,132.17,132.2,6812.0,129.5945,129.5945,129.4966,129.526,6812.0
2024-12-24 11:50:00,132.19,132.19,131.82,131.97,27200.0,129.5162,129.5162,129.1536,129.3006,27200.0
2024-12-24 11:55:00,131.97,132.15,131.94,131.94,11959.0,129.3006,129.477,129.2712,129.2712,11959.0
2024-12-24 12:00:00,132.0,132.0,131.87,131.92,11521.0,129.33,129.33,129.2026,129.2516,11521.0
2024-12-24 12:05:00,131.91,132.18,131.89,132.16,15944.0,129.2418,129.5064,129.2222,129.4868,15944.0
2024-12-24 12:10:00,132.17,132.26,132.14,132.14,19041.0,129.4966,129.5847,129.4672,129.4672,19041.0
2024-12-24 12:15:00,132.19,132.23,132.04,132.05,20912.0,129.5162,129.5553,129.3692,129.379,20912.0
2024-12-24 12:20:00,132.07,132.27,132.04,132.18,14577.0,129.3986,129.5945,129.3692,129.5064,14577.0
2024-12-24 12:25:00,132.19,132.48,132.13,132.39,28069.0,129.5162,129.8003,129.4574,129.7121,28069.0
2024-12-24 12:30:00,132.36,132.36,132.1,132.14,20181.0,129.6827,129.6827,129.428,129.4672,20181.0
2024-12-24 12:35:00,132.13,132.38,132.09,132.3,24370.0,129.4574,129.7023,129.4182,129.6239,24370.0
2024-12-24 12:40:00,132.28,132.47,132.27,132.46,12907.0,129.6043,129.7905,129.5945,129.7807,12907.0
2024-12-24 12:45:00,132.46,132.56,132.34,132.51,21771.0,129.7807,129.8787,129.6631,129.8297,21771.0
2024-12-24 12:50:00,132.53,132.62,132.33,132.35,39099.0,129.8493,129.9375,129.6533,129.6729,39099.0
2024-12-24 12:55:00,132.36,132.67,132.34,132.52,86359.0,129.6827,129.9864,129.6631,129.8395,86359.0
2024-12-26 09:30:00,132.46,133.4,132.44,133.09,74826.0,129.7807,130.7017,129.7611,130.3979,74826.0
2024-12-26 09:35:00,133.05,133.61,133.05,133.45,45243.0,130.3588,130.9074,130.3588,130.7507,45243.0
2024-12-26 09:40:00,133.55,134.33,133.54,134.15,52021.0,130.8486,131.6129,130.8388,131.4365,52021.0
2024-12-26 09:45:00,134.12,134.36,133.83,133.84,39037.0,131.4071,131.6423,131.123,131.1328,39037.0
2024-12-26 09:50:00,133.84,133.95,133.61,133.69,34867.0,131.1328,131.2406,130.9074,130.9858,34867.0
2024-12-26 09:55:00,133.71,133.9,133.47,133.86,31870.0,131.0054,131.1916,130.7703,131.1524,31870.0
2024-12-26 10:00:00,133.82,134.13,133.74,134.05,55238.0,131.1132,131.4169,131.0348,131.3385,55238.0
2024-12-26 10:05:00,134.03,134.45,133.92,134.28,46014.0,131.3189,131.7304,131.2112,131.5639,46014.0
2024-12-26 10:10:00,134.33,134.78,134.23,134.45,54493.0,131.6129,132.0538,131.5149,131.7304,54493.0
2024-12-26 10:15:00,134.43,134.68,134.29,134.68,40631.0,131.7108,131.9558,131.5737,131.9558,40631.0
2024-12-26 10:20:00,134.58,135.11,134.57,135.1,63256.0,131.8578,132.3771,131.848,132.3673,63256.0
2024-12-26 10:25:00,135.06,135.29,135.01,135.25,39634.0,132.3281,132.5534,132.2791,132.5143,39634.0
2024-12-26 10:30:00,135.2,135.6,135.2,135.44,49904.0,132.4653,132.8572,132.4653,132.7004,49904.0
2024-12-26 10:35:00,135.45,135.56,135.14,135.23,36227.0,132.7102,132.818,132.4065,132.4947,36227.0
2024-12-26 10:40:00,135.23,135.52,135.18,135.5,31680.0,132.4947,132.7788,132.4457,132.7592,31680.0
2024-12-26 10:45:00,135.49,135.85,135.36,135.82,59292.0,132.7494,133.1021,132.622,133.0727,59292.0
2024-12-26 10:50:00,135.87,135.94,135.71,135.89,28543.0,133.1217,133.1903,132.965,133.1413,28543.0
2024-12-26 10:55:00,135.86,136.0,135.78,135.93,26766.0,133.1119,133.2491,133.0335,133.1805,26766.0
2024-12-26 11:00:00,135.89,135.98,135.6,135.7,41120.0,133.1413,133.2295,132.8572,132.9552,41120.0
2024-12-26 11:05:00,135.69,135.86,135.61,135.77,20320.0,132.9454,133.1119,132.867,133.0237,20320.0
2024-12-26 11:10:00,135.77,135.77,135.35,135.38,21669.0,133.0237,133.0237,132.6122,132.6416,21669.0
2024-12-26 11:15:00,135.4,135.55,135.23,135.5,21197.0,132.6612,132.8082,132.4947,132.7592,21197.0
2024-12-26 11:20:00,135.53,135.63,135.34,135.34,16618.0,132.7886,132.8866,132.6024,132.6024,16618.0
2024-12-26 11:25:00,135.35,135.57,135.27,135.49,16320.0,132.6122,132.8278,132.5339,132.7494,16320.0
2024-12-26 11:30:00,135.52,135.73,135.45,135.61,12910.0,132.7788,132.9845,132.7102,132.867,12910.0
2024-12-26 11:35:00,135.63,135.8,135.63,135.8,16580.0,132.8866,133.0531,132.8866,133.0531,16580.0
2024-12-26 11:40:00,135.83,136.16,135.8,136.16,31783.0,133.0825,133.4059,133.0531,133.4059,31783.0
2024-12-26 11:45:00,136.15,136.15,135.89,135.98,22470.0,133.3961,133.3961,133.1413,133.2295,22470.0
2024-12-26 11:50:00,136.0,136.14,135.92,136.08,19197.0,133.2491,133.3863,133.1707,133.3275,19197.0
2024-12-26 11:55:00,136.05,136.15,136.02,136.15,23648.0,133.2981,133.3961,133.2687,133.3961,23648.0
2024-12-26 12:00:00,136.12,136.34,136.07,136.17,34920.0,133.3667,133.5822,133.3177,133.4156,34920.0
2024-12-26 12:05:00,136.17,136.37,136.15,136.3,28139.0,133.4156,133.6116,133.3961,133.543,28139.0
2024-12-26 12:10:00,136.32,136.56,136.31,136.49,29459.0,133.5626,133.7978,133.5528,133.7292,29459.0
2024-12-26 12:15:00,136.49,136.6,136.41,136.44,21695.0,133.7292,133.837,133.6508,133.6802,21695.0
2024-12-26 12:20:00,136.49,136.49,136.18,136.31,33872.0,133.7292,133.7292,133.4254,133.5528,33872.0
2024-12-26 12:25:00,136.34,136.45,136.17,136.18,19463.0,133.5822,133.69,133.4156,133.4254,19463.0
2024-12-26 12:30:00,136.18,136.37,136.12,136.34,15060.0,133.4254,133.6116,133.3667,133.5822,15060.0
2024-12-26 12:35:00,136.34,136.45,136.31,136.39,17840.0,133.5822,133.69,133.5528,133.6312,17840.0
2024-12-26 12:40:00,136.43,136.53,136.33,136.48,21984.0,133.6704,133.7684,133.5724,133.7194,21984.0
2024-12-26 12:45:00,136.5,136.53,136.08,136.29,21769.0,133.739,133.7684,133.3275,133.5332,21769.0
2024-12-26 12:50:00,136.25,136.25,136.06,136.2,11624.0,133.494,133.494,133.3079,133.445,11624.0
2024-12-26 12:55:00,136.16,136.24,136.03,136.24,13132.0,133.4059,133.4842,133.2785,133.4842,13132.0
2024-12-26 13:00:00,136.26,136.59,136.23,136.52,22298.0,133.5038,133.8272,133.4744,133.7586,22298.0
2024-12-26 13:05:00,136.53,136.57,136.48,136.49,20045.0,133.7684,133.8076,133.7194,133.7292,20045.0
2024-12-26 13:10:00,136.5,136.51,136.22,136.43,15899.0,133.739,133.7488,133.4646,133.6704,15899.0
2024-12-26 13:15:00,136.43,136.43,136.28,136.28,16345.0,133.6704,133.6704,133.5234,133.5234,16345.0
2024-12-26 13:20:00,136.28,136.39,136.25,136.28,18142.0,133.5234,133.6312,133.494,133.5234,18142.0
2024-12-26 13:25:00,136.31,136.39,136.28,136.31,16904.0,133.5528,133.6312,133.5234,133.5528,16904.0
2024-12-26 13:30:00,136.33,136.42,136.11,136.12,16783.0,133.5724,133.6606,133.3569,133.3667,16783.0
2024-12-26 13:35:00,136.12,136.21,136.08,136.14,15890.0,133.3667,133.4548,133.3275,133.3863,15890.0
2024-12-26 13:40:00,136.16,136.16,136.03,136.11,16618.0,133.4059,133.4059,133.2785,133.3569,16618.0
2024-12-26 13:45:00,136.09,136.36,136.09,136.29,13726.0,133.3373,133.6018,133.3373,133.5332,13726.0
2024-12-26 13:50:00,136.31,136.35,136.19,136.26,23180.0,133.5528,133.592,133.4352,133.5038,23180.0
2024-12-26 13:55:00,136.3,136.31,136.1,136.25,18192.0,133.543,133.5528,133.3471,133.494,18192.0
2024-12-26 14:00:00,136.22,136.23,136.09,136.19,18221.0,133.4646,133.4744,133.3373,133.4352,18221.0
2024-12-26 14:05:00,136.19,136.25,136.05,136.25,17725.0,133.4352,133.494,133.2981,133.494,17725.0
2024-12-26 14:10:00,136.21,136.33,136.21,136.22,18537.0,133.4548,133.5724,133.4548,133.4646,18537.0
2024-12-26 14:15:00,136.21,136.44,136.2,136.34,24829.0,133.4548,133.6802,133.445,133.5822,24829.0
2024-12-26 14:20:00,136.32,136.39,136.3,136.37,11763.0,133.5626,133.6312,133.543,133.6116,11763.0
2024-12-26 14:25:00,136.34,136.35,136.24,136.31,18188.0,133.5822,133.592,133.4842,133.5528,18188.0
2024-12-26 14:30:00,136.31,136.32,136.21,136.26,18255.0,133.5528,133.5626,133.4548,133.5038,18255.0
2024-12-26 14:35:00,136.3,136.35,136.25,136.33,24115.0,133.543,133.592,133.494,133.5724,24115.0
2024-12-26 14:40:00,136.33,136.44,136.3,136.37,26503.0,133.5724,133.6802,133.543,133.6116,26503.0
2024-12-26 14:45:00,136.38,136.48,136.36,136.45,77394.0,133.6214,133.7194,133.6018,133.69,77394.0
2024-12-26 14:50:00,136.44,136.47,136.3,136.37,20890.0,133.6802,133.7096,133.543,133.6116,20890.0
2024-12-26 14:55:00,136.38,136.39,136.23,136.3,24575.0,133.6214,133.6312,133.4744,133.543,24575.0
2024-12-26 15:00:00,136.27,136.37,136.21,136.28,14964.0,133.5136,133.6116,133.4548,133.5234,14964.0
2024-12-26 15:05:00,136.25,136.36,136.23,136.3,12202.0,133.494,133.6018,133.4744,133.543,12202.0
2024-12-26 15:10:00,136.34,136.68,136.29,136.66,61053.0,133.5822,133.9153,133.5332,133.8957,61053.0
2024-12-26 15:15:00,136.66,136.66,136.45,136.52,44144.0,133.8957,133.8957,133.69,133.7586,44144.0
2024-12-26 15:20:00,136.53,136.67,136.48,136.67,21577.0,133.7684,133.9055,133.7194,133.9055,21577.0
2024-12-26 15:25:00,136.66,136.7,136.46,136.47,41885.0,133.8957,133.9349,133.6998,133.7096,41885.0
2024-12-26 15:30:00,136.44,136.61,136.4,136.58,19706.0,133.6802,133.8467,133.641,133.8174,19706.0
2024-12-26 15:35:00,136.59,136.78,136.57,136.77,29394.0,133.8272,134.0133,133.8076,134.0035,29394.0
2024-12-26 15:40:00,136.77,136.83,136.63,136.7,49939.0,134.0035,134.0623,133.8663,133.9349,49939.0
2024-12-26 15:45:00,136.69,136.91,136.66,136.76,53949.0,133.9251,134.1407,133.8957,133.9937,53949.0
2024-12-26 15:50:00,136.79,136.92,136.65,136.78,123895.0,134.0231,134.1505,133.8859,134.0133,123895.0
2024-12-26 15:55:00,136.78,136.94,136.27,136.39,270900.0,134.0133,134.1701,133.5136,133.6312,270900.0
2024-12-27 09:30:00,135.13,136.22,135.0,135.93,72357.0,132.3967,133.4646,132.2693,133.1805,72357.0
2024-12-27 09:35:00,135.93,136.69,135.79,136.64,33634.0,133.1805,133.9251,133.0433,133.8761,33634.0
2024-12-27 09:40:00,136.59,137.09,136.43,136.68,48832.0,133.8272,134.317,133.6704,133.9153,48832.0
2024-12-27 09:45:00,136.69,136.77,136.46,136.69,33389.0,133.9251,134.0035,133.6998,133.9251,33389.0
2024-12-27 09:50:00,136.65,136.8,136.51,136.62,21823.0,133.8859,134.0329,133.7488,133.8565,21823.0
2024-12-27 09:55:00,136.68,136.68,136.38,136.5,18612.0,133.9153,133.9153,133.6214,133.739,18612.0
2024-12-27 10:00:00,136.52,136.53,136.13,136.18,28799.0,133.7586,133.7684,133.3765,133.4254,28799.0
2024-12-27 10:05:00,136.18,136.63,136.02,136.28,45928.0,133.4254,133.8663,133.2687,133.5234,45928.0
2024-12-27 10:10:00,136.28,136.29,135.91,136.0,17261.0,133.5234,133.5332,133.1609,133.2491,17261.0
2024-12-27 10:15:00,136.02,136.05,135.63,135.63,31171.0,133.2687,133.2981,132.8866,132.8866,31171.0
2024-12-27 10:20:00,135.66,136.0,135.62,135.97,24138.0,132.916,133.2491,132.8768,133.2197,24138.0
2024-12-27 10:25:00,135.93,136.18,135.87,136.05,19974.0,133.1805,133.4254,133.1217,133.2981,19974.0
2024-12-27 10:30:00,136.0,136.58,135.96,136.52,38597.0,133.2491,133.8174,133.2099,133.7586,38597.0
2024-12-27 10:35:00,136.52,136.57,136.23,136.31,18145.0,133.7586,133.8076,133.4744,133.5528,18145.0
2024-12-27 10:40:00,136.31,136.61,136.21,136.5,17165.0,133.5528,133.8467,133.4548,133.739,17165.0
2024-12-27 10:45:00,136.5,136.8,136.39,136.78,38475.0,133.739,134.0329,133.6312,134.0133,38475.0
2024-12-27 10:50:00,136.82,136.82,136.64,136.66,15704.0,134.0525,134.0525,133.8761,133.8957,15704.0
2024-12-27 10:55:00,136.65,136.66,136.37,136.5,14820.0,133.8859,133.8957,133.6116,133.739,14820.0
2024-12-27 11:00:00,136.5,136.52,136.22,136.29,22844.0,133.739,133.7586,133.4646,133.5332,22844.0
2024-12-27 11:05:00,136.3,136.47,136.29,136.39,14723.0,133.543,133.7096,133.5332,133.6312,14723.0
2024-12-27 11:10:00,136.39,136.39,136.02,136.04,16490.0,133.6312,133.6312,133.2687,133.2883,16490.0
2024-12-27 11:15:00,136.09,136.15,136.0,136.01,11133.0,133.3373,133.3961,133.2491,133.2589,11133.0
2024-12-27 11:20:00,136.04,136.17,136.0,136.17,15548.0,133.2883,133.4156,133.2491,133.4156,15548.0
2024-12-27 11:25:00,136.17,136.21,136.03,136.14,19579.0,133.4156,133.4548,133.2785,133.3863,19579.0
2024-12-27 11:30:00,136.08,136.14,136.0,136.13,15547.0,133.3275,133.3863,133.2491,133.3765,15547.0
2024-12-27 11:35:00,136.13,136.33,136.01,136.27,21745.0,133.3765,133.5724,133.2589,133.5136,21745.0
2024-12-27 11:40:00,136.27,136.38,135.84,135.85,15218.0,133.5136,133.6214,133.0923,133.1021,15218.0
2024-12-27 11:45:00,135.85,135.85,135.63,135.64,21229.0,133.1021,133.1021,132.8866,132.8964,21229.0
2024-12-27 11:50:00,135.62,135.65,135.29,135.34,46068.0,132.8768,132.9062,132.5534,132.6024,46068.0
2024-12-27 11:55:00,135.37,135.41,135.29,135.35,22631.0,132.6318,132.671,132.5534,132.6122,22631.0
2024-12-27 12:00:00,135.35,135.47,135.18,135.26,48788.0,132.6122,132.7298,132.4457,132.5241,48788.0
2024-12-27 12:05:00,135.27,135.32,135.17,135.28,8989.0,132.5339,132.5828,132.4359,132.5437,8989.0
2024-12-27 12:10:00,135.31,135.34,135.16,135.16,11350.0,132.573,132.6024,132.4261,132.4261,11350.0
2024-12-27 12:15:00,135.24,135.32,135.17,135.26,8717.0,132.5045,132.5828,132.4359,132.5241,8717.0
2024-12-27 12:20:00,135.25,135.26,135.06,135.1,18214.0,132.5143,132.5241,132.3281,132.3673,18214.0
2024-12-27 12:25:00,135.11,135.29,135.06,135.29,16136.0,132.3771,132.5534,132.3281,132.5534,16136.0
2024-12-27 12:30:00,135.28,135.47,135.25,135.35,13574.0,132.5437,132.7298,132.5143,132.6122,13574.0
2024-12-27 12:35:00,135.34,135.36,135.07,135.19,14665.0,132.6024,132.622,132.3379,132.4555,14665.0
2024-12-27 12:40:00,135.13,135.4,135.11,135.3,15953.0,132.3967,132.6612,132.3771,132.5632,15953.0
2024-12-27 12:45:00,135.3,135.42,135.19,135.3,10541.0,132.5632,132.6808,132.4555,132.5632,10541.0
2024-12-27 12:50:00,135.3,135.44,135.3,135.44,10967.0,132.5632,132.7004,132.5632,132.7004,10967.0
2024-12-27 12:55:00,135.41,135.44,135.35,135.39,9627.0,132.671,132.7004,132.6122,132.6514,9627.0
2024-12-27 13:00:00,135.38,135.45,135.29,135.33,14706.0,132.6416,132.7102,132.5534,132.5926,14706.0
2024-12-27 13:05:00,135.34,135.37,135.19,135.28,16988.0,132.6024,132.6318,132.4555,132.5437,16988.0
2024-12-27 13:10:00,135.29,135.52,135.29,135.52,11355.0,132.5534,132.7788,132.5534,132.7788,11355.0
2024-12-27 13:15:00,135.52,135.66,135.46,135.53,13537.0,132.7788,132.916,132.72,132.7886,13537.0
2024-12-27 13:20:00,135.57,135.67,135.56,135.67,7616.0,132.8278,132.9258,132.818,132.9258,7616.0
2024-12-27 13:25:00,135.7,135.73,135.6,135.6,14734.0,132.9552,132.9845,132.8572,132.8572,14734.0
2024-12-27 13:30:00,135.61,135.69,135.54,135.62,6832.0,132.867,132.9454,132.7984,132.8768,6832.0
2024-12-27 13:35:00,135.59,135.67,135.53,135.65,5885.0,132.8474,132.9258,132.7886,132.9062,5885.0
2024-12-27 13:40:00,135.65,135.68,135.48,135.52,8448.0,132.9062,132.9356,132.7396,132.7788,8448.0
2024-12-27 13:45:00,135.55,135.56,135.4,135.45,6766.0,132.8082,132.818,132.6612,132.7102,6766.0
2024-12-27 13:50:00,135.4,135.51,135.4,135.49,11621.0,132.6612,132.769,132.6612,132.7494,11621.0
2024-12-27 13:55:00,135.5,135.54,135.44,135.54,12918.0,132.7592,132.7984,132.7004,132.7984,12918.0
2024-12-27 14:00:00,135.55,135.55,135.3,135.4,13536.0,132.8082,132.8082,132.5632,132.6612,13536.0
2024-12-27 14:05:00,135.4,135.5,135.35,135.36,7137.0,132.6612,132.7592,132.6122,132.622,7137.0
2024-12-27 14:10:00,135.39,135.43,135.35,135.41,14436.0,132.6514,132.6906,132.6122,132.671,14436.0
2024-12-27 14:15:00,135.38,135.6,135.37,135.6,12867.0,132.6416,132.8572,132.6318,132.8572,12867.0
2024-12-27 14:20:00,135.63,135.63,135.5,135.53,9047.0,132.8866,132.8866,132.7592,132.7886,9047.0
2024-12-27 14:25:00,135.51,135.58,135.46,135.47,22238.0,132.769,132.8376,132.72,132.7298,22238.0
2024-12-27 14:30:00,135.46,135.51,135.32,135.47,40577.0,132.72,132.769,132.5828,132.7298,40577.0
2024-12-27 14:35:00,135.47,135.5,135.4,135.44,8396.0,132.7298,132.7592,132.6612,132.7004,8396.0
2024-12-27 14:40:00,135.48,135.57,135.47,135.54,17363.0,132.7396,132.8278,132.7298,132.7984,17363.0
2024-12-27 14:45:00,135.58,135.77,135.58,135.77,8560.0,132.8376,133.0237,132.8376,133.0237,8560.0
2024-12-27 14:50:00,135.77,135.94,135.74,135.89,15641.0,133.0237,133.1903,132.9943,133.1413,15641.0
2024-12-27 14:55:00,135.9,135.99,135.86,135.89,8914.0,133.1511,133.2393,133.1119,133.1413,8914.0
2024-12-27 15:00:00,135.89,135.95,135.72,135.8,12100.0,133.1413,133.2001,132.9748,133.0531,12100.0
2024-12-27 15:05:00,135.81,135.82,135.68,135.78,13189.0,133.0629,133.0727,132.9356,133.0335,13189.0
2024-12-27 15:10:00,135.75,135.75,135.42,135.42,15875.0,133.0041,133.0041,132.6808,132.6808,15875.0
2024-12-27 15:15:00,135.43,135.45,135.31,135.45,16161.0,132.6906,132.7102,132.573,132.7102,16161.0
2024-12-27 15:20:00,135.45,135.52,135.33,135.4,17263.0,132.7102,132.7788,132.5926,132.6612,17263.0
2024-12-27 15:25:00,135.43,135.55,135.33,135.44,22953.0,132.6906,132.8082,132.5926,132.7004,22953.0
2024-12-27 15:30:00,135.42,135.45,135.25,135.34,39764.0,132.6808,132.7102,132.5143,132.6024,39764.0
2024-12-27 15:35:00,135.34,135.36,135.2,135.25,21669.0,132.6024,132.622,132.4653,132.5143,21669.0
2024-12-27 15:40:00,135.25,135.31,135.11,135.17,31848.0,132.5143,132.573,132.3771,132.4359,31848.0
2024-12-27 15:45:00,135.19,135.44,135.12,135.41,38899.0,132.4555,132.7004,132.3869,132.671,38899.0
2024-12-27 15:50:00,135.44,135.82,135.39,135.68,49339.0,132.7004,133.0727,132.6514,132.9356,49339.0
2024-12-27 15:55:00,135.71,135.71,135.33,135.55,160885.0,132.965,132.965,132.5926,132.8082,160885.0
2024-12-30 09:30:00,134.4,135.0,133.83,134.78,83311.0,131.6815,132.2693,131.123,132.0538,83311.0
2024-12-30 09:35:00,134.87,135.05,134.35,134.35,31808.0,132.1419,132.3183,131.6325,131.6325,31808.0
2024-12-30 09:40:00,134.27,134.84,134.15,134.77,34572.0,131.5541,132.1126,131.4365,132.044,34572.0
2024-12-30 09:45:00,134.71,135.21,134.38,134.39,50357.0,131.9852,132.4751,131.6619,131.6717,50357.0
2024-12-30 09:50:00,134.34,134.63,134.2,134.52,23460.0,131.6227,131.9068,131.4855,131.799,23460.0
2024-12-30 09:55:00,134.53,134.63,134.15,134.2,23826.0,131.8088,131.9068,131.4365,131.4855,23826.0
2024-12-30 10:00:00,134.2,134.7,134.09,134.47,26472.0,131.4855,131.9754,131.3777,131.75,26472.0
2024-12-30 10:05:00,134.39,134.78,134.25,134.67,21195.0,131.6717,132.0538,131.5345,131.946,21195.0
2024-12-30 10:10:00,134.62,134.67,134.38,134.51,38814.0,131.897,131.946,131.6619,131.7892,38814.0
2024-12-30 10:15:00,134.51,134.56,134.0,134.19,55233.0,131.7892,131.8382,131.2895,131.4757,55233.0
2024-12-30 10:20:00,134.16,134.2,133.89,133.89,24212.0,131.4463,131.4855,131.1818,131.1818,24212.0
2024-12-30 10:25:00,133.91,134.22,133.87,134.02,18921.0,131.2014,131.5051,131.1622,131.3091,18921.0
2024-12-30 10:30:00,133.95,134.28,133.95,134.23,24523.0,131.2406,131.5639,131.2406,131.5149,24523.0
2024-12-30 10:35:00,134.17,134.5,134.1,134.44,15719.0,131.4561,131.7794,131.3875,131.7206,15719.0
2024-12-30 10:40:00,134.41,134.67,134.38,134.63,65469.0,131.6912,131.946,131.6619,131.9068,65469.0
2024-12-30 10:45:00,134.6,134.93,134.59,134.67,26594.0,131.8774,132.2007,131.8676,131.946,26594.0
2024-12-30 10:50:00,134.68,134.88,134.65,134.68,16896.0,131.9558,132.1517,131.9264,131.9558,16896.0
2024-12-30 10:55:00,134.68,135.13,134.66,135.13,20625.0,131.9558,132.3967,131.9362,132.3967,20625.0
2024-12-30 11:00:00,135.11,135.21,134.94,135.21,22749.0,132.3771,132.4751,132.2105,132.4751,22749.0
2024-12-30 11:05:00,135.21,135.33,135.12,135.28,22200.0,132.4751,132.5926,132.3869,132.5437,22200.0
2024-12-30 11:10:00,135.25,135.28,135.07,135.09,23900.0,132.5143,132.5437,132.3379,132.3575,23900.0
2024-12-30 11:15:00,135.06,135.36,135.05,135.31,15034.0,132.3281,132.622,132.3183,132.573,15034.0
2024-12-30 11:20:00,135.31,135.36,134.87,134.97,61475.0,132.573,132.622,132.1419,132.2399,61475.0
2024-12-30 11:25:00,134.92,135.2,134.92,135.1,14610.0,132.1909,132.4653,132.1909,132.3673,14610.0
2024-12-30 11:30:00,135.12,135.33,135.06,135.33,18159.0,132.3869,132.5926,132.3281,132.5926,18159.0
2024-12-30 11:35:00,135.33,135.41,135.23,135.38,18745.0,132.5926,132.671,132.4947,132.6416,18745.0
2024-12-30 11:40:00,135.34,135.61,135.34,135.53,19186.0,132.6024,132.867,132.6024,132.7886,19186.0
2024-12-30 11:45:00,135.53,135.54,135.24,135.24,17368.0,132.7886,132.7984,132.5045,132.5045,17368.0
2024-12-30 11:50:00,135.24,135.61,135.24,135.6,20185.0,132.5045,132.867,132.5045,132.8572,20185.0
2024-12-30 11:55:00,135.61,135.77,135.57,135.64,17879.0,132.867,133.0237,132.8278,132.8964,17879.0
2024-12-30 12:00:00,135.64,135.85,135.59,135.84,25478.0,132.8964,133.1021,132.8474,133.0923,25478.0
2024-12-30 12:05:00,135.86,135.89,135.73,135.88,24469.0,133.1119,133.1413,132.9845,133.1315,24469.0
2024-12-30 12:10:00,135.86,136.04,135.85,135.94,31171.0,133.1119,133.2883,133.1021,133.1903,31171.0
2024-12-30 12:15:00,135.97,136.21,135.91,136.21,22533.0,133.2197,133.4548,133.1609,133.4548,22533.0
2024-12-30 12:20:00,136.24,136.33,136.09,136.26,27251.0,133.4842,133.5724,133.3373,133.5038,27251.0
2024-12-30 12:25:00,136.25,136.28,136.03,136.03,14572.0,133.494,133.5234,133.2785,133.2785,14572.0
2024-12-30 12:30:00,136.01,136.09,135.92,136.05,15322.0,133.2589,133.3373,133.1707,133.2981,15322.0
2024-12-30 12:35:00,136.1,136.3,136.04,136.3,20065.0,133.3471,133.543,133.2883,133.543,20065.0
2024-12-30 12:40:00,136.27,136.31,136.16,136.26,7961.0,133.5136,133.5528,133.4059,133.5038,7961.0
2024-12-30 12:45:00,136.21,136.42,136.14,136.38,14612.0,133.4548,133.6606,133.3863,133.6214,14612.0
2024-12-30 12:50:00,136.38,136.44,136.24,136.24,20086.0,133.6214,133.6802,133.4842,133.4842,20086.0
2024-12-30 12:55:00,136.22,136.32,136.01,136.31,17629.0,133.4646,133.5626,133.2589,133.5528,17629.0
2024-12-30 13:00:00,136.31,136.32,135.96,136.06,17954.0,133.5528,133.5626,133.2099,133.3079,17954.0
2024-12-30 13:05:00,136.08,136.16,136.03,136.13,19221.0,133.3275,133.4059,133.2785,133.3765,19221.0
2024-12-30 13:10:00,136.13,136.32,136.08,136.22,15931.0,133.3765,133.5626,133.3275,133.4646,15931.0
2024-12-30 13:15:00,136.21,136.23,135.85,135.92,12075.0,133.4548,133.4744,133.1021,133.1707,12075.0
2024-12-30 13:20:00,135.93,136.03,135.88,135.91,22196.0,133.1805,133.2785,133.1315,133.1609,22196.0
2024-12-30 13:25:00,135.89,135.93,135.77,135.9,12077.0,133.1413,133.1805,133.0237,133.1511,12077.0
2024-12-30 13:30:00,135.87,135.96,135.77,135.85,12386.0,133.1217,133.2099,133.0237,133.1021,12386.0
2024-12-30 13:35:00,135.83,135.87,135.6,135.66,27717.0,133.0825,133.1217,132.8572,132.916,27717.0
2024-12-30 13:40:00,135.65,135.8,135.62,135.75,14947.0,132.9062,133.0531,132.8768,133.0041,14947.0
2024-12-30 13:45:00,135.75,135.84,135.72,135.77,30297.0,133.0041,133.0923,132.9748,133.0237,30297.0
2024-12-30 13:50:00,135.78,136.03,135.75,135.96,23384.0,133.0335,133.2785,133.0041,133.2099,23384.0
2024-12-30 13:55:00,135.98,136.07,135.86,135.9,27166.0,133.2295,133.3177,133.1119,133.1511,27166.0
2024-12-30 14:00:00,135.92,136.01,135.79,135.79,12398.0,133.1707,133.2589,133.0433,133.0433,12398.0
2024-12-30 14:05:00,135.8,135.83,135.54,135.77,15742.0,133.0531,133.0825,132.7984,133.0237,15742.0
2024-12-30 14:10:00,135.78,135.79,135.53,135.64,21258.0,133.0335,133.0433,132.7886,132.8964,21258.0
2024-12-30 14:15:00,135.61,135.7,135.57,135.61,11304.0,132.867,132.9552,132.8278,132.867,11304.0
2024-12-30 14:20:00,135.61,135.7,135.51,135.67,22455.0,132.867,132.9552,132.769,132.9258,22455.0
2024-12-30 14:25:00,135.69,135.9,135.69,135.8,14269.0,132.9454,133.1511,132.9454,133.0531,14269.0
2024-12-30 14:30:00,135.8,135.84,135.68,135.72,31612.0,133.0531,133.0923,132.9356,132.9748,31612.0
2024-12-30 14:35:00,135.72,135.96,135.69,135.92,20867.0,132.9748,133.2099,132.9454,133.1707,20867.0
2024-12-30 14:40:00,135.94,136.09,135.9,136.06,13349.0,133.1903,133.3373,133.1511,133.3079,13349.0
2024-12-30 14:45:00,136.04,136.15,136.0,136.07,36210.0,133.2883,133.3961,133.2491,133.3177,36210.0
2024-12-30 14:50:00,136.07,136.15,135.96,136.08,15472.0,133.3177,133.3961,133.2099,133.3275,15472.0
2024-12-30 14:55:00,136.09,136.23,136.05,136.19,27519.0,133.3373,133.4744,133.2981,133.4352,27519.0
2024-12-30 15:00:00,136.18,136.29,135.99,135.99,27209.0,133.4254,133.5332,133.2393,133.2393,27209.0
2024-12-30 15:05:00,135.99,136.04,135.91,136.02,17371.0,133.2393,133.2883,133.1609,133.2687,17371.0
2024-12-30 15:10:00,136.02,136.11,135.84,136.08,19320.0,133.2687,133.3569,133.0923,133.3275,19320.0
2024-12-30 15:15:00,136.05,136.07,135.9,136.0,28072.0,133.2981,133.3177,133.1511,133.2491,28072.0
2024-12-30 15:20:00,135.98,135.99,135.85,135.87,26271.0,133.2295,133.2393,133.1021,133.1217,26271.0
2024-12-30 15:25:00,135.85,135.89,135.72,135.8,59617.0,133.1021,133.1413,132.9748,133.0531,59617.0
2024-12-30 15:30:00,135.8,135.92,135.62,135.7,36216.0,133.0531,133.1707,132.8768,132.9552,36216.0
2024-12-30 15:35:00,135.74,135.74,135.57,135.61,23722.0,132.9943,132.9943,132.8278,132.867,23722.0
2024-12-30 15:40:00,135.61,135.73,135.54,135.58,34498.0,132.867,132.9845,132.7984,132.8376,34498.0
2024-12-30 15:45:00,135.59,135.69,135.41,135.58,48964.0,132.8474,132.9454,132.671,132.8376,48964.0
2024-12-30 15:50:00,135.58,135.99,135.58,135.76,63418.0,132.8376,133.2393,132.8376,133.0139,63418.0
2024-12-30 15:55:00,135.78,135.8,135.03,135.09,227973.0,133.0335,133.0531,132.2987,132.3575,227973.0
2024-12-31 09:30:00,135.5,136.19,135.5,136.05,41762.0,132.7592,133.4352,132.7592,133.2981,41762.0
2024-12-31 09:35:00,135.91,136.23,135.91,136.07,23547.0,133.1609,133.4744,133.1609,133.3177,23547.0
2024-12-31 09:40:00,135.99,136.1,135.77,135.9,22842.0,133.2393,133.3471,133.0237,133.1511,22842.0
2024-12-31 09:45:00,135.88,136.15,135.78,135.93,32981.0,133.1315,133.3961,133.0335,133.1805,32981.0
2024-12-31 09:50:00,135.94,135.99,135.68,135.77,18780.0,133.1903,133.2393,132.9356,133.0237,18780.0
2024-12-31 09:55:00,135.78,136.0,135.67,135.75,42680.0,133.0335,133.2491,132.9258,133.0041,42680.0
2024-12-31 10:00:00,135.77,136.16,135.75,136.0,25462.0,133.0237,133.4059,133.0041,133.2491,25462.0
2024-12-31 10:05:00,136.0,136.03,135.59,135.71,20034.0,133.2491,133.2785,132.8474,132.965,20034.0
2024-12-31 10:10:00,135.69,136.05,135.69,136.03,18475.0,132.9454,133.2981,132.9454,133.2785,18475.0
2024-12-31 10:15:00,136.02,136.26,135.85,136.19,14791.0,133.2687,133.5038,133.1021,133.4352,14791.0
2024-12-31 10:20:00,136.14,136.41,136.14,136.32,11291.0,133.3863,133.6508,133.3863,133.5626,11291.0
2024-12-31 10:25:00,136.3,136.35,136.19,136.27,19920.0,133.543,133.592,133.4352,133.5136,19920.0
2024-12-31 10:30:00,136.25,136.38,135.93,135.99,13475.0,133.494,133.6214,133.1805,133.2393,13475.0
2024-12-31 10:35:00,136.03,136.43,136.03,136.38,16561.0,133.2785,133.6704,133.2785,133.6214,16561.0
2024-12-31 10:40:00,136.45,136.59,136.29,136.45,29439.0,133.69,133.8272,133.5332,133.69,29439.0
2024-12-31 10:45:00,136.48,136.5,136.24,136.43,17333.0,133.7194,133.739,133.4842,133.6704,17333.0
2024-12-31 10:50:00,136.41,136.51,136.0,136.01,19407.0,133.6508,133.7488,133.2491,133.2589,19407.0
2024-12-31 10:55:00,135.97,136.05,135.81,135.84,16971.0,133.2197,133.2981,133.0629,133.0923,16971.0
2024-12-31 11:00:00,135.83,135.9,135.65,135.72,13480.0,133.0825,133.1511,132.9062,132.9748,13480.0
2024-12-31 11:05:00,135.69,135.73,135.54,135.64,12779.0,132.9454,132.9845,132.7984,132.8964,12779.0
2024-12-31 11:10:00,135.64,135.64,135.39,135.49,13781.0,132.8964,132.8964,132.6514,132.7494,13781.0
2024-12-31 11:15:00,135.44,135.44,135.19,135.2,16507.0,132.7004,132.7004,132.4555,132.4653,16507.0
2024-12-31 11:20:00,135.21,135.29,135.1,135.1,11118.0,132.4751,132.5534,132.3673,132.3673,11118.0
2024-12-31 11:25:00,135.1,135.1,134.81,134.81,29961.0,132.3673,132.3673,132.0832,132.0832,29961.0
2024-12-31 11:30:00,134.8,134.85,134.66,134.83,13572.0,132.0734,132.1223,131.9362,132.1028,13572.0
2024-12-31 11:35:00,134.84,134.84,134.48,134.54,13880.0,132.1126,132.1126,131.7598,131.8186,13880.0
2024-12-31 11:40:00,134.48,134.62,134.47,134.53,12383.0,131.7598,131.897,131.75,131.8088,12383.0
2024-12-31 11:45:00,134.56,134.62,134.37,134.62,13620.0,131.8382,131.897,131.6521,131.897,13620.0
2024-12-31 11:50:00,134.58,134.73,134.35,134.55,14977.0,131.8578,132.0048,131.6325,131.8284,14977.0
2024-12-31 11:55:00,134.52,134.55,134.32,134.55,15175.0,131.799,131.8284,131.6031,131.8284,15175.0
2024-12-31 12:00:00,134.5,134.55,134.33,134.48,16609.0,131.7794,131.8284,131.6129,131.7598,16609.0
2024-12-31 12:05:00,134.51,134.59,134.5,134.56,6020.0,131.7892,131.8676,131.7794,131.8382,6020.0
2024-12-31 12:10:00,134.56,134.59,134.41,134.49,8917.0,131.8382,131.8676,131.6912,131.7696,8917.0
2024-12-31 12:15:00,134.45,134.68,134.45,134.55,21532.0,131.7304,131.9558,131.7304,131.8284,21532.0
2024-12-31 12:20:00,134.52,134.55,134.3,134.37,11045.0,131.799,131.8284,131.5835,131.6521,11045.0
2024-12-31 12:25:00,134.39,134.46,134.34,134.34,10174.0,131.6717,131.7402,131.6227,131.6227,10174.0
2024-12-31 12:30:00,134.37,134.42,134.32,134.36,13846.0,131.6521,131.701,131.6031,131.6423,13846.0
2024-12-31 12:35:00,134.34,134.47,134.34,134.42,16144.0,131.6227,131.75,131.6227,131.701,16144.0
2024-12-31 12:40:00,134.43,134.57,134.41,134.55,12066.0,131.7108,131.848,131.6912,131.8284,12066.0
2024-12-31 12:45:00,134.54,134.56,134.41,134.52,8734.0,131.8186,131.8382,131.6912,131.799,8734.0
2024-12-31 12:50:00,134.51,134.62,134.44,134.62,13544.0,131.7892,131.897,131.7206,131.897,13544.0
2024-12-31 12:55:00,134.6,134.82,134.6,134.78,21735.0,131.8774,132.093,131.8774,132.0538,21735.0
2024-12-31 13:00:00,134.78,134.78,134.67,134.72,13620.0,132.0538,132.0538,131.946,131.995,13620.0
2024-12-31 13:05:00,134.71,134.8,134.62,134.7,9473.0,131.9852,132.0734,131.897,131.9754,9473.0
2024-12-31 13:10:00,134.67,134.7,134.47,134.52,11786.0,131.946,131.9754,131.75,131.799,11786.0
2024-12-31 13:15:00,134.52,134.61,134.48,134.56,12359.0,131.799,131.8872,131.7598,131.8382,12359.0
2024-12-31 13:20:00,134.52,134.55,134.37,134.39,14641.0,131.799,131.8284,131.6521,131.6717,14641.0
2024-12-31 13:25:00,134.4,134.46,134.31,134.34,10404.0,131.6815,131.7402,131.5933,131.6227,10404.0
2024-12-31 13:30:00,134.31,134.63,134.29,134.55,9673.0,131.5933,131.9068,131.5737,131.8284,9673.0
2024-12-31 13:35:00,134.54,134.6,134.43,134.58,8631.0,131.8186,131.8774,131.7108,131.8578,8631.0
2024-12-31 13:40:00,134.6,134.85,134.6,134.83,13788.0,131.8774,132.1223,131.8774,132.1028,13788.0
2024-12-31 13:45:00,134.84,134.94,134.79,134.87,10294.0,132.1126,132.2105,132.0636,132.1419,10294.0
2024-12-31 13:50:00,134.87,134.9,134.8,134.89,14329.0,132.1419,132.1713,132.0734,132.1615,14329.0
2024-12-31 13:55:00,134.88,134.88,134.71,134.72,11070.0,132.1517,132.1517,131.9852,131.995,11070.0
2024-12-31 14:00:00,134.72,134.75,134.54,134.58,38198.0,131.995,132.0244,131.8186,131.8578,38198.0
2024-12-31 14:05:00,134.59,134.84,134.59,134.82,12108.0,131.8676,132.1126,131.8676,132.093,12108.0
2024-12-31 14:10:00,134.84,134.97,134.83,134.92,9354.0,132.1126,132.2399,132.1028,132.1909,9354.0
2024-12-31 14:15:00,134.92,134.93,134.64,134.67,13069.0,132.1909,132.2007,131.9166,131.946,13069.0
2024-12-31 14:20:00,134.67,134.77,134.52,134.65,14222.0,131.946,132.044,131.799,131.9264,14222.0
2024-12-31 14:25:00,134.67,134.8,134.67,134.72,9367.0,131.946,132.0734,131.946,131.995,9367.0
2024-12-31 14:30:00,134.71,134.72,134.5,134.54,19137.0,131.9852,131.995,131.7794,131.8186,19137.0
2024-12-31 14:35:00,134.59,134.83,134.59,134.78,16220.0,131.8676,132.1028,131.8676,132.0538,16220.0
2024-12-31 14:40:00,134.78,134.78,134.57,134.69,20925.0,132.0538,132.0538,131.848,131.9656,20925.0
2024-12-31 14:45:00,134.69,134.75,134.64,134.7,14449.0,131.9656,132.0244,131.9166,131.9754,14449.0
2024-12-31 14:50:00,134.69,134.97,134.67,134.85,15900.0,131.9656,132.2399,131.946,132.1223,15900.0
2024-12-31 14:55:00,134.87,135.07,134.84,135.06,16652.0,132.1419,132.3379,132.1126,132.3281,16652.0
2024-12-31 15:00:00,135.05,135.15,135.01,135.13,10532.0,132.3183,132.4163,132.2791,132.3967,10532.0
2024-12-31 15:05:00,135.13,135.25,135.12,135.23,14463.0,132.3967,132.5143,132.3869,132.4947,14463.0
2024-12-31 15:10:00,135.23,135.24,134.92,134.96,17832.0,132.4947,132.5045,132.1909,132.2301,17832.0
2024-12-31 15:15:00,134.93,135.08,134.92,135.06,12714.0,132.2007,132.3477,132.1909,132.3281,12714.0
2024-12-31 15:20:00,135.03,135.1,134.96,134.98,14327.0,132.2987,132.3673,132.2301,132.2497,14327.0
2024-12-31 15:25:00,134.95,135.19,134.91,135.14,18038.0,132.2203,132.4555,132.1811,132.4065,18038.0
2024-12-31 15:30:00,135.13,135.15,134.9,134.94,22574.0,132.3967,132.4163,132.1713,132.2105,22574.0
2024-12-31 15:35:00,134.95,135.28,134.95,135.06,27091.0,132.2203,132.5437,132.2203,132.3281,27091.0
2024-12-31 15:40:00,135.03,135.03,134.85,134.88,24256.0,132.2987,132.2987,132.1223,132.1517,24256.0
2024-12-31 15:45:00,134.89,135.29,134.78,135.22,32650.0,132.1615,132.5534,132.0538,132.4849,32650.0
2024-12-31 15:50:00,135.17,135.29,135.07,135.13,45335.0,132.4359,132.5534,132.3379,132.3967,45335.0
2024-12-31 15:55:00,135.16,135.29,134.95,135.21,175049.0,132.4261,132.5534,132.2203,132.4751,175049.0
2025-01-02 09:30:00,135.75,137.14,135.62,137.1,84031.0,133.0041,134.366,132.8768,134.3268,84031.0
2025-01-02 09:35:00,137.1,137.86,137.0,137.79,60503.0,134.3268,135.0715,134.2289,135.0029,60503.0
2025-01-02 09:40:00,137.8,138.75,137.79,138.42,125795.0,135.0127,135.9435,135.0029,135.6201,125795.0
2025-01-02 09:45:00,138.42,138.71,138.31,138.32,64829.0,135.6201,135.9043,135.5124,135.5222,64829.0
2025-01-02 09:50:00,138.41,138.46,137.95,138.12,51118.0,135.6103,135.6593,135.1596,135.3262,51118.0
2025-01-02 09:55:00,138.08,138.24,137.88,138.14,74287.0,135.287,135.4438,135.0911,135.3458,74287.0
2025-01-02 10:00:00,138.11,138.51,138.1,138.29,102406.0,135.3164,135.7083,135.3066,135.4928,102406.0
2025-01-02 10:05:00,138.3,138.86,138.24,138.63,54397.0,135.5026,136.0512,135.4438,135.8259,54397.0
2025-01-02 10:10:00,138.61,138.88,138.54,138.7,67941.0,135.8063,136.0708,135.7377,135.8945,67941.0
2025-01-02 10:15:00,138.64,138.88,138.3,138.3,81131.0,135.8357,136.0708,135.5026,135.5026,81131.0
2025-01-02 10:20:00,138.23,138.25,137.68,137.78,48054.0,135.434,135.4536,134.8951,134.9931,48054.0
2025-01-02 10:25:00,137.73,137.92,137.54,137.62,22199.0,134.9441,135.1303,134.7579,134.8363,22199.0
2025-01-02 10:30:00,137.6,137.87,137.37,137.61,47500.0,134.8167,135.0813,134.5914,134.8265,47500.0
2025-01-02 10:35:00,137.56,137.73,137.41,137.46,18734.0,134.7775,134.9441,134.6306,134.6796,18734.0
2025-01-02 10:40:00,137.46,137.73,137.35,137.69,29979.0,134.6796,134.9441,134.5718,134.9049,29979.0
2025-01-02 10:45:00,137.72,138.28,137.7,138.24,20641.0,134.9343,135.483,134.9147,135.4438,20641.0
2025-01-02 10:50:00,138.24,138.48,138.03,138.32,25280.0,135.4438,135.6789,135.238,135.5222,25280.0
2025-01-02 10:55:00,138.36,138.36,137.91,138.03,21125.0,135.5614,135.5614,135.1205,135.238,21125.0
2025-01-02 11:00:00,138.07,138.12,137.42,137.68,30938.0,135.2772,135.3262,134.6404,134.8951,30938.0
2025-01-02 11:05:00,137.68,137.72,137.29,137.46,19650.0,134.8951,134.9343,134.513,134.6796,19650.0
2025-01-02 11:10:00,137.41,137.45,137.19,137.31,36468.0,134.6306,134.6698,134.415,134.5326,36468.0
2025-01-02 11:15:00,137.31,137.55,137.25,137.46,18554.0,134.5326,134.7677,134.4738,134.6796,18554.0
2025-01-02 11:20:00,137.5,137.54,136.85,137.03,15538.0,134.7187,134.7579,134.0819,134.2583,15538.0
2025-01-02 11:25:00,137.06,137.22,137.0,137.18,6511.0,134.2876,134.4444,134.2289,134.4052,6511.0
2025-01-02 11:30:00,137.13,137.34,137.05,137.34,11624.0,134.3562,134.562,134.2778,134.562,11624.0
2025-01-02 11:35:00,137.32,137.51,137.25,137.48,12657.0,134.5424,134.7285,134.4738,134.6992,12657.0
2025-01-02 11:40:00,137.49,137.63,137.29,137.34,10805.0,134.7089,134.8461,134.513,134.562,10805.0
2025-01-02 11:45:00,137.37,137.39,137.17,137.21,16281.0,134.5914,134.611,134.3954,134.4346,16281.0
2025-01-02 11:50:00,137.21,137.29,136.84,136.91,16778.0,134.4346,134.513,134.0721,134.1407,16778.0
2025-01-02 11:55:00,136.9,137.07,136.83,136.95,9638.0,134.1309,134.2974,134.0623,134.1799,9638.0
2025-01-02 12:00:00,136.99,137.19,136.96,137.07,13301.0,134.2191,134.415,134.1897,134.2974,13301.0
2025-01-02 12:05:00,137.09,137.5,137.04,137.41,40763.0,134.317,134.7187,134.2681,134.6306,40763.0
2025-01-02 12:10:00,137.44,137.67,137.4,137.4,24721.0,134.66,134.8853,134.6208,134.6208,24721.0
2025-01-02 12:15:00,137.36,137.42,137.12,137.12,13119.0,134.5816,134.6404,134.3464,134.3464,13119.0
2025-01-02 12:20:00,137.12,137.12,136.72,136.72,18899.0,134.3464,134.3464,133.9545,133.9545,18899.0
2025-01-02 12:25:00,136.75,136.78,136.13,136.28,39850.0,133.9839,134.0133,133.3765,133.5234,39850.0
2025-01-02 12:30:00,136.22,136.42,136.2,136.37,26376.0,133.4646,133.6606,133.445,133.6116,26376.0
2025-01-02 12:35:00,136.33,136.45,136.13,136.13,16980.0,133.5724,133.69,133.3765,133.3765,16980.0
2025-01-02 12:40:00,136.15,136.21,135.91,136.12,25519.0,133.3961,133.4548,133.1609,133.3667,25519.0
2025-01-02 12:45:00,136.09,136.1,135.84,135.88,13864.0,133.3373,133.3471,133.0923,133.1315,13864.0
2025-01-02 12:50:00,135.8,135.98,135.77,135.78,15413.0,133.0531,133.2295,133.0237,133.0335,15413.0
2025-01-02 12:55:00,135.83,135.89,135.67,135.81,25586.0,133.0825,133.1413,132.9258,133.0629,25586.0
2025-01-02 13:00:00,135.77,135.8,135.61,135.67,20976.0,133.0237,133.0531,132.867,132.9258,20976.0
2025-01-02 13:05:00,135.64,135.88,135.63,135.75,14538.0,132.8964,133.1315,132.8866,133.0041,14538.0
2025-01-02 13:10:00,135.73,135.77,135.46,135.61,26985.0,132.9845,133.0237,132.72,132.867,26985.0
2025-01-02 13:15:00,135.57,135.71,135.47,135.7,16599.0,132.8278,132.965,132.7298,132.9552,16599.0
2025-01-02 13:20:00,135.7,135.81,135.53,135.53,24157.0,132.9552,133.0629,132.7886,132.7886,24157.0
2025-01-02 13:25:00,135.55,135.94,135.48,135.88,21580.0,132.8082,133.1903,132.7396,133.1315,21580.0
2025-01-02 13:30:00,135.84,135.84,135.52,135.78,24473.0,133.0923,133.0923,132.7788,133.0335,24473.0
2025-01-02 13:35:00,135.78,135.88,135.66,135.7,18172.0,133.0335,133.1315,132.916,132.9552,18172.0
2025-01-02 13:40:00,135.7,136.11,135.61,136.05,21829.0,132.9552,133.3569,132.867,133.2981,21829.0
2025-01-02 13:45:00,136.05,136.31,135.95,136.0,33876.0,133.2981,133.5528,133.2001,133.2491,33876.0
2025-01-02 13:50:00,135.99,136.08,135.76,135.9,15760.0,133.2393,133.3275,133.0139,133.1511,15760.0
2025-01-02 13:55:00,135.96,136.42,135.93,136.35,27329.0,133.2099,133.6606,133.1805,133.592,27329.0
2025-01-02 14:00:00,136.37,136.53,136.21,136.53,18909.0,133.6116,133.7684,133.4548,133.7684,18909.0
2025-01-02 14:05:00,136.49,136.59,136.29,136.38,18965.0,133.7292,133.8272,133.5332,133.6214,18965.0
2025-01-02 14:10:00,136.42,136.46,136.27,136.33,16032.0,133.6606,133.6998,133.5136,133.5724,16032.0
2025-01-02 14:15:00,136.36,136.4,136.19,136.2,19134.0,133.6018,133.641,133.4352,133.445,19134.0
2025-01-02 14:20:00,136.21,136.35,136.2,136.35,22393.0,133.4548,133.592,133.445,133.592,22393.0
2025-01-02 14:25:00,136.35,136.61,136.25,136.58,21332.0,133.592,133.8467,133.494,133.8174,21332.0
2025-01-02 14:30:00,136.58,136.72,136.4,136.48,135167.0,133.8174,133.9545,133.641,133.7194,135167.0
2025-01-02 14:35:00,136.48,136.53,136.24,136.43,50761.0,133.7194,133.7684,133.4842,133.6704,50761.0
2025-01-02 14:40:00,136.43,136.46,136.21,136.26,55826.0,133.6704,133.6998,133.4548,133.5038,55826.0
2025-01-02 14:45:00,136.28,136.45,136.2,136.38,37397.0,133.5234,133.69,133.445,133.6214,37397.0
2025-01-02 14:50:00,136.34,136.67,136.27,136.53,48626.0,133.5822,133.9055,133.5136,133.7684,48626.0
2025-01-02 14:55:00,136.5,136.58,136.38,136.38,30641.0,133.739,133.8174,133.6214,133.6214,30641.0
2025-01-02 15:00:00,136.41,136.92,136.4,136.92,18589.0,133.6508,134.1505,133.641,134.1505,18589.0
2025-01-02 15:05:00,136.82,136.96,136.65,136.79,15544.0,134.0525,134.1897,133.8859,134.0231,15544.0
2025-01-02 15:10:00,136.82,136.99,136.76,136.91,20163.0,134.0525,134.2191,133.9937,134.1407,20163.0
2025-01-02 15:15:00,136.89,137.01,136.86,136.97,16917.0,134.1211,134.2387,134.0917,134.1995,16917.0
2025-01-02 15:20:00,136.99,137.14,136.92,137.08,21629.0,134.2191,134.366,134.1505,134.3072,21629.0
2025-01-02 15:25:00,137.05,137.2,136.98,136.99,31660.0,134.2778,134.4248,134.2093,134.2191,31660.0
2025-01-02 15:30:00,137.02,137.14,136.92,137.03,23883.0,134.2485,134.366,134.1505,134.2583,23883.0
2025-01-02 15:35:00,137.01,137.01,136.79,136.94,24092.0,134.2387,134.2387,134.0231,134.1701,24092.0
2025-01-02 15:40:00,136.92,137.16,136.87,137.07,31385.0,134.1505,134.3856,134.1015,134.2974,31385.0
2025-01-02 15:45:00,137.07,137.3,137.07,137.12,30769.0,134.2974,134.5228,134.2974,134.3464,30769.0
2025-01-02 15:50:00,137.12,137.2,136.92,136.94,58786.0,134.3464,134.4248,134.1505,134.1701,58786.0
2025-01-02 15:55:00,136.92,137.29,136.78,137.21,208768.0,134.1505,134.513,134.0133,134.4346,208768.0
2025-01-03 09:30:00,137.92,138.03,137.24,137.49,79405.0,135.1303,135.238,134.464,134.7089,79405.0
2025-01-03 09:35:00,137.32,137.6,136.84,136.91,20756.0,134.5424,134.8167,134.0721,134.1407,20756.0
2025-01-03 09:40:00,136.93,137.01,136.19,136.28,38766.0,134.1603,134.2387,133.4352,133.5234,38766.0
2025-01-03 09:45:00,136.19,136.22,135.67,135.84,61574.0,133.4352,133.4646,132.9258,133.0923,61574.0
2025-01-03 09:50:00,135.8,135.87,135.55,135.66,59966.0,133.0531,133.1217,132.8082,132.916,59966.0
2025-01-03 09:55:00,135.65,135.65,135.15,135.43,46118.0,132.9062,132.9062,132.4163,132.6906,46118.0
2025-01-03 10:00:00,135.49,135.75,135.33,135.75,37260.0,132.7494,133.0041,132.5926,133.0041,37260.0
2025-01-03 10:05:00,135.7,135.9,135.4,135.48,39147.0,132.9552,133.1511,132.6612,132.7396,39147.0
2025-01-03 10:10:00,135.46,135.8,135.41,135.74,23188.0,132.72,133.0531,132.671,132.9943,23188.0
2025-01-03 10:15:00,135.77,135.95,135.54,135.65,53243.0,133.0237,133.2001,132.7984,132.9062,53243.0
2025-01-03 10:20:00,135.65,136.24,135.44,136.24,52914.0,132.9062,133.4842,132.7004,133.4842,52914.0
2025-01-03 10:25:00,136.23,136.33,136.01,136.23,34270.0,133.4744,133.5724,133.2589,133.4744,34270.0
2025-01-03 10:30:00,136.18,136.25,136.05,136.13,23162.0,133.4254,133.494,133.2981,133.3765,23162.0
2025-01-03 10:35:00,136.13,136.5,135.99,136.28,84106.0,133.3765,133.739,133.2393,133.5234,84106.0
2025-01-03 10:40:00,136.33,136.57,136.28,136.49,62018.0,133.5724,133.8076,133.5234,133.7292,62018.0
2025-01-03 10:45:00,136.49,136.63,136.3,136.54,24300.0,133.7292,133.8663,133.543,133.7782,24300.0
2025-01-03 10:50:00,136.52,136.67,136.5,136.66,10739.0,133.7586,133.9055,133.739,133.8957,10739.0
2025-01-03 10:55:00,136.69,136.83,136.59,136.77,12370.0,133.9251,134.0623,133.8272,134.0035,12370.0
2025-01-03 11:00:00,136.82,137.05,136.75,136.8,16326.0,134.0525,134.2778,133.9839,134.0329,16326.0
2025-01-03 11:05:00,136.79,136.79,136.51,136.69,33239.0,134.0231,134.0231,133.7488,133.9251,33239.0
2025-01-03 11:10:00,136.72,136.76,136.36,136.41,15886.0,133.9545,133.9937,133.6018,133.6508,15886.0
2025-01-03 11:15:00,136.36,136.58,136.33,136.39,15373.0,133.6018,133.8174,133.5724,133.6312,15373.0
2025-01-03 11:20:00,136.39,136.53,136.1,136.13,14814.0,133.6312,133.7684,133.3471,133.3765,14814.0
2025-01-03 11:25:00,136.11,136.39,136.11,136.38,13190.0,133.3569,133.6312,133.3569,133.6214,13190.0
2025-01-03 11:30:00,136.38,136.5,136.15,136.21,26346.0,133.6214,133.739,133.3961,133.4548,26346.0
2025-01-03 11:35:00,136.21,136.35,136.02,136.29,16594.0,133.4548,133.592,133.2687,133.5332,16594.0
2025-01-03 11:40:00,136.29,136.71,136.24,136.68,13776.0,133.5332,133.9447,133.4842,133.9153,13776.0
2025-01-03 11:45:00,136.67,136.79,136.55,136.55,18467.0,133.9055,134.0231,133.788,133.788,18467.0
2025-01-03 11:50:00,136.54,136.78,136.54,136.77,10657.0,133.7782,134.0133,133.7782,134.0035,10657.0
2025-01-03 11:55:00,136.75,136.77,136.59,136.67,13242.0,133.9839,134.0035,133.8272,133.9055,13242.0
2025-01-03 12:00:00,136.68,136.83,136.6,136.81,24583.0,133.9153,134.0623,133.837,134.0427,24583.0
2025-01-03 12:05:00,136.82,136.98,136.79,136.84,13216.0,134.0525,134.2093,134.0231,134.0721,13216.0
2025-01-03 12:10:00,136.84,136.9,136.79,136.85,10559.0,134.0721,134.1309,134.0231,134.0819,10559.0
2025-01-03 12:15:00,136.87,136.94,136.63,136.65,11655.0,134.1015,134.1701,133.8663,133.8859,11655.0
2025-01-03 12:20:00,136.68,136.88,136.65,136.88,15978.0,133.9153,134.1113,133.8859,134.1113,15978.0
2025-01-03 12:25:00,136.88,137.01,136.84,136.88,14860.0,134.1113,134.2387,134.0721,134.1113,14860.0
2025-01-03 12:30:00,136.87,136.91,136.72,136.74,8302.0,134.1015,134.1407,133.9545,133.9741,8302.0
2025-01-03 12:35:00,136.74,136.77,136.66,136.77,15801.0,133.9741,134.0035,133.8957,134.0035,15801.0
2025-01-03 12:40:00,136.75,136.99,136.75,136.93,18846.0,133.9839,134.2191,133.9839,134.1603,18846.0
2025-01-03 12:45:00,136.93,137.02,136.82,136.97,24081.0,134.1603,134.2485,134.0525,134.1995,24081.0
2025-01-03 12:50:00,136.96,137.0,136.81,136.92,21877.0,134.1897,134.2289,134.0427,134.1505,21877.0
2025-01-03 12:55:00,136.9,137.01,136.86,136.96,14478.0,134.1309,134.2387,134.0917,134.1897,14478.0
2025-01-03 13:00:00,136.96,136.99,136.79,136.87,5911.0,134.1897,134.2191,134.0231,134.1015,5911.0
2025-01-03 13:05:00,136.87,136.92,136.66,136.69,10819.0,134.1015,134.1505,133.8957,133.9251,10819.0
2025-01-03 13:10:00,136.66,136.77,136.57,136.74,22251.0,133.8957,134.0035,133.8076,133.9741,22251.0
2025-01-03 13:15:00,136.75,136.79,136.67,136.7,15773.0,133.9839,134.0231,133.9055,133.9349,15773.0
2025-01-03 13:20:00,136.7,136.8,136.68,136.71,10976.0,133.9349,134.0329,133.9153,133.9447,10976.0
2025-01-03 13:25:00,136.69,136.87,136.69,136.85,16712.0,133.9251,134.1015,133.9251,134.0819,16712.0
2025-01-03 13:30:00,136.87,136.88,136.61,136.68,19545.0,134.1015,134.1113,133.8467,133.9153,19545.0
2025-01-03 13:35:00,136.65,136.68,136.53,136.63,10103.0,133.8859,133.9153,133.7684,133.8663,10103.0
2025-01-03 13:40:00,136.62,136.63,136.28,136.28,14999.0,133.8565,133.8663,133.5234,133.5234,14999.0
2025-01-03 13:45:00,136.28,136.47,136.27,136.42,17401.0,133.5234,133.7096,133.5136,133.6606,17401.0
2025-01-03 13:50:00,136.42,136.59,136.41,136.53,11540.0,133.6606,133.8272,133.6508,133.7684,11540.0
2025-01-03 13:55:00,136.51,136.61,136.5,136.54,8797.0,133.7488,133.8467,133.739,133.7782,8797.0
2025-01-03 14:00:00,136.52,136.64,136.49,136.52,17832.0,133.7586,133.8761,133.7292,133.7586,17832.0
2025-01-03 14:05:00,136.49,136.58,136.45,136.56,12312.0,133.7292,133.8174,133.69,133.7978,12312.0
2025-01-03 14:10:00,136.57,136.61,136.46,136.5,11007.0,133.8076,133.8467,133.6998,133.739,11007.0
2025-01-03 14:15:00,136.5,136.66,136.37,136.65,15582.0,133.739,133.8957,133.6116,133.8859,15582.0
2025-01-03 14:20:00,136.65,136.73,136.62,136.67,11051.0,133.8859,133.9643,133.8565,133.9055,11051.0
2025-01-03 14:25:00,136.67,136.67,136.47,136.61,15565.0,133.9055,133.9055,133.7096,133.8467,15565.0
2025-01-03 14:30:00,136.62,136.76,136.57,136.75,24531.0,133.8565,133.9937,133.8076,133.9839,24531.0
2025-01-03 14:35:00,136.73,136.95,136.72,136.79,16384.0,133.9643,134.1799,133.9545,134.0231,16384.0
2025-01-03 14:40:00,136.8,136.87,136.75,136.77,14158.0,134.0329,134.1015,133.9839,134.0035,14158.0
2025-01-03 14:45:00,136.79,136.86,136.75,136.8,12048.0,134.0231,134.0917,133.9839,134.0329,12048.0
2025-01-03 14:50:00,136.78,136.78,136.64,136.68,16900.0,134.0133,134.0133,133.8761,133.9153,16900.0
2025-01-03 14:55:00,136.67,136.67,136.52,136.56,23084.0,133.9055,133.9055,133.7586,133.7978,23084.0
2025-01-03 15:00:00,136.52,136.57,136.34,136.34,16069.0,133.7586,133.8076,133.5822,133.5822,16069.0
2025-01-03 15:05:00,136.39,136.39,136.02,136.04,28061.0,133.6312,133.6312,133.2687,133.2883,28061.0
2025-01-03 15:10:00,136.02,136.24,136.02,136.2,20046.0,133.2687,133.4842,133.2687,133.445,20046.0
2025-01-03 15:15:00,136.18,136.3,136.15,136.29,14077.0,133.4254,133.543,133.3961,133.5332,14077.0
2025-01-03 15:20:00,136.28,136.29,136.13,136.28,18237.0,133.5234,133.5332,133.3765,133.5234,18237.0
2025-01-03 15:25:00,136.29,136.63,136.24,136.56,24675.0,133.5332,133.8663,133.4842,133.7978,24675.0
2025-01-03 15:30:00,136.54,136.55,136.2,136.32,29116.0,133.7782,133.788,133.445,133.5626,29116.0
2025-01-03 15:35:00,136.3,136.32,136.17,136.25,32858.0,133.543,133.5626,133.4156,133.494,32858.0
2025-01-03 15:40:00,136.24,136.26,136.08,136.09,33335.0,133.4842,133.5038,133.3275,133.3373,33335.0
2025-01-03 15:45:00,136.09,136.12,135.92,136.02,41812.0,133.3373,133.3667,133.1707,133.2687,41812.0
2025-01-03 15:50:00,136.0,136.01,135.7,135.72,65246.0,133.2491,133.2589,132.9552,132.9748,65246.0
2025-01-03 15:55:00,135.7,135.83,135.58,135.79,286017.0,132.9552,133.0825,132.8376,133.0433,286017.0
2025-01-06 09:30:00,137.02,138.0,137.02,137.62,95636.0,134.2485,135.2086,134.2485,134.8363,95636.0
2025-01-06 09:35:00,137.7,137.8,137.29,137.73,37268.0,134.9147,135.0127,134.513,134.9441,37268.0
2025-01-06 09:40:00,137.69,138.7,137.62,138.51,63217.0,134.9049,135.8945,134.8363,135.7083,63217.0
2025-01-06 09:45:00,138.51,138.54,137.78,137.99,43734.0,135.7083,135.7377,134.9931,135.1988,43734.0
2025-01-06 09:50:00,138.0,138.5,137.89,138.47,32132.0,135.2086,135.6985,135.1009,135.6691,32132.0
2025-01-06 09:55:00,138.47,138.49,138.0,138.12,26634.0,135.6691,135.6887,135.2086,135.3262,26634.0
2025-01-06 10:00:00,138.04,138.11,137.84,138.09,44747.0,135.2478,135.3164,135.0519,135.2968,44747.0
2025-01-06 10:05:00,138.09,138.25,137.77,138.14,31150.0,135.2968,135.4536,134.9833,135.3458,31150.0
2025-01-06 10:10:00,138.11,138.36,137.94,138.17,54664.0,135.3164,135.5614,135.1498,135.3752,54664.0
2025-01-06 10:15:00,138.17,138.26,137.94,138.24,37512.0,135.3752,135.4634,135.1498,135.4438,37512.0
2025-01-06 10:20:00,138.22,138.27,137.72,137.8,41144.0,135.4242,135.4732,134.9343,135.0127,41144.0
2025-01-06 10:25:00,137.71,137.73,137.4,137.62,20850.0,134.9245,134.9441,134.6208,134.8363,20850.0
2025-01-06 10:30:00,137.59,138.26,137.53,138.2,28447.0,134.8069,135.4634,134.7481,135.4046,28447.0
2025-01-06 10:35:00,138.2,138.2,137.95,138.0,11984.0,135.4046,135.4046,135.1596,135.2086,11984.0
2025-01-06 10:40:00,138.01,138.48,137.98,138.43,24075.0,135.2184,135.6789,135.189,135.6299,24075.0
2025-01-06 10:45:00,138.4,138.43,138.14,138.22,17453.0,135.6005,135.6299,135.3458,135.4242,17453.0
2025-01-06 10:50:00,138.22,138.37,138.1,138.35,16703.0,135.4242,135.5711,135.3066,135.5516,16703.0
2025-01-06 10:55:00,138.34,138.44,138.19,138.28,43333.0,135.5418,135.6397,135.3948,135.483,43333.0
2025-01-06 11:00:00,138.24,138.57,138.24,138.53,166584.0,135.4438,135.7671,135.4438,135.7279,166584.0
2025-01-06 11:05:00,138.54,139.23,138.37,139.17,66800.0,135.7377,136.4138,135.5711,136.355,66800.0
2025-01-06 11:10:00,139.16,139.49,139.1,139.33,37548.0,136.3452,136.6685,136.2864,136.5117,37548.0
2025-01-06 11:15:00,139.32,139.72,139.32,139.46,33962.0,136.5019,136.8938,136.5019,136.6391,33962.0
2025-01-06 11:20:00,139.46,139.46,139.14,139.16,25503.0,136.6391,136.6391,136.3256,136.3452,25503.0
2025-01-06 11:25:00,139.15,139.24,139.06,139.21,22725.0,136.3354,136.4236,136.2472,136.3942,22725.0
2025-01-06 11:30:00,139.18,139.37,139.16,139.17,16981.0,136.3648,136.5509,136.3452,136.355,16981.0
2025-01-06 11:35:00,139.22,139.23,139.07,139.17,14936.0,136.404,136.4138,136.257,136.355,14936.0
2025-01-06 11:40:00,139.23,139.23,138.82,138.84,18613.0,136.4138,136.4138,136.012,136.0316,18613.0
2025-01-06 11:45:00,138.87,138.92,138.68,138.91,23631.0,136.061,136.11,135.8749,136.1002,23631.0
2025-01-06 11:50:00,138.9,138.97,138.78,138.96,35614.0,136.0904,136.159,135.9729,136.1492,35614.0
2025-01-06 11:55:00,138.89,139.43,138.88,139.38,27531.0,136.0806,136.6097,136.0708,136.5607,27531.0
2025-01-06 12:00:00,139.38,139.45,139.14,139.21,21050.0,136.5607,136.6293,136.3256,136.3942,21050.0
2025-01-06 12:05:00,139.17,139.21,138.99,139.11,23975.0,136.355,136.3942,136.1786,136.2962,23975.0
2025-01-06 12:10:00,139.15,139.25,139.08,139.19,11689.0,136.3354,136.4333,136.2668,136.3746,11689.0
2025-01-06 12:15:00,139.21,139.38,139.13,139.34,17188.0,136.3942,136.5607,136.3158,136.5215,17188.0
2025-01-06 12:20:00,139.36,139.62,139.35,139.44,22312.0,136.5411,136.7959,136.5313,136.6195,22312.0
2025-01-06 12:25:00,139.4,139.55,139.32,139.44,14214.0,136.5803,136.7273,136.5019,136.6195,14214.0
2025-01-06 12:30:00,139.5,139.51,139.27,139.29,13018.0,136.6783,136.6881,136.4529,136.4725,13018.0
2025-01-06 12:35:00,139.32,139.48,139.13,139.2,17850.0,136.5019,136.6587,136.3158,136.3844,17850.0
2025-01-06 12:40:00,139.21,139.28,139.14,139.2,9840.0,136.3942,136.4627,136.3256,136.3844,9840.0
2025-01-06 12:45:00,139.17,139.24,139.12,139.18,14241.0,136.355,136.4236,136.306,136.3648,14241.0
2025-01-06 12:50:00,139.12,139.27,139.05,139.15,7200.0,136.306,136.4529,136.2374,136.3354,7200.0
2025-01-06 12:55:00,139.17,139.32,139.11,139.3,8238.0,136.355,136.5019,136.2962,136.4823,8238.0
2025-01-06 13:00:00,139.34,139.34,139.03,139.11,13698.0,136.5215,136.5215,136.2178,136.2962,13698.0
2025-01-06 13:05:00,139.12,139.12,138.84,138.84,20221.0,136.306,136.306,136.0316,136.0316,20221.0
2025-01-06 13:10:00,138.84,139.26,138.79,139.26,18811.0,136.0316,136.4431,135.9827,136.4431,18811.0
2025-01-06 13:15:00,139.26,139.45,139.21,139.41,19953.0,136.4431,136.6293,136.3942,136.5901,19953.0
2025-01-06 13:20:00,139.41,139.62,139.36,139.39,46411.0,136.5901,136.7959,136.5411,136.5705,46411.0
2025-01-06 13:25:00,139.38,139.61,139.34,139.61,19600.0,136.5607,136.7861,136.5215,136.7861,19600.0
2025-01-06 13:30:00,139.58,139.59,139.4,139.41,18549.0,136.7567,136.7665,136.5803,136.5901,18549.0
2025-01-06 13:35:00,139.46,139.61,139.42,139.53,25198.0,136.6391,136.7861,136.5999,136.7077,25198.0
2025-01-06 13:40:00,139.53,139.59,139.39,139.45,19864.0,136.7077,136.7665,136.5705,136.6293,19864.0
2025-01-06 13:45:00,139.41,139.46,139.15,139.21,25457.0,136.5901,136.6391,136.3354,136.3942,25457.0
2025-01-06 13:50:00,139.24,139.47,139.2,139.45,18719.0,136.4236,136.6489,136.3844,136.6293,18719.0
2025-01-06 13:55:00,139.42,139.42,139.21,139.25,27270.0,136.5999,136.5999,136.3942,136.4333,27270.0
2025-01-06 14:00:00,139.28,139.28,138.98,139.16,35838.0,136.4627,136.4627,136.1688,136.3452,35838.0
2025-01-06 14:05:00,139.14,139.31,139.05,139.1,47221.0,136.3256,136.4921,136.2374,136.2864,47221.0
2025-01-06 14:10:00,139.07,139.3,139.04,139.3,23383.0,136.257,136.4823,136.2276,136.4823,23383.0
2025-01-06 14:15:00,139.27,139.48,139.2,139.36,17347.0,136.4529,136.6587,136.3844,136.5411,17347.0
2025-01-06 14:20:00,139.35,139.42,139.13,139.19,22406.0,136.5313,136.5999,136.3158,136.3746,22406.0
2025-01-06 14:25:00,139.21,139.21,139.1,139.15,23423.0,136.3942,136.3942,136.2864,136.3354,23423.0
2025-01-06 14:30:00,139.17,139.4,139.13,139.4,35943.0,136.355,136.5803,136.3158,136.5803,35943.0
2025-01-06 14:35:00,139.38,139.52,139.33,139.37,40342.0,136.5607,136.6979,136.5117,136.5509,40342.0
2025-01-06 14:40:00,139.36,139.54,139.25,139.53,24329.0,136.5411,136.7175,136.4333,136.7077,24329.0
2025-01-06 14:45:00,139.52,139.77,139.46,139.7,26385.0,136.6979,136.9428,136.6391,136.8742,26385.0
2025-01-06 14:50:00,139.69,139.85,139.58,139.82,31339.0,136.8644,137.0212,136.7567,136.9918,31339.0
2025-01-06 14:55:00,139.82,139.82,139.36,139.44,31390.0,136.9918,136.9918,136.5411,136.6195,31390.0
2025-01-06 15:00:00,139.38,139.52,139.3,139.42,37594.0,136.5607,136.6979,136.4823,136.5999,37594.0
2025-01-06 15:05:00,139.42,139.45,139.01,139.04,35853.0,136.5999,136.6293,136.1982,136.2276,35853.0
2025-01-06 15:10:00,139.01,139.11,138.96,139.03,50005.0,136.1982,136.2962,136.1492,136.2178,50005.0
2025-01-06 15:15:00,139.03,139.04,138.93,139.0,43552.0,136.2178,136.2276,136.1198,136.1884,43552.0
2025-01-06 15:20:00,138.98,138.99,138.83,138.95,44947.0,136.1688,136.1786,136.0218,136.1394,44947.0
2025-01-06 15:25:00,138.94,139.03,138.82,138.99,35730.0,136.1296,136.2178,136.012,136.1786,35730.0
2025-01-06 15:30:00,138.97,139.01,138.9,138.95,34763.0,136.159,136.1982,136.0904,136.1394,34763.0
2025-01-06 15:35:00,138.96,139.17,138.92,138.97,56996.0,136.1492,136.355,136.11,136.159,56996.0
2025-01-06 15:40:00,138.97,139.05,138.87,138.93,41834.0,136.159,136.2374,136.061,136.1198,41834.0
2025-01-06 15:45:00,138.93,138.94,138.76,138.83,59134.0,136.1198,136.1296,135.9533,136.0218,59134.0
2025-01-06 15:50:00,138.82,139.16,138.81,139.04,109512.0,136.012,136.3452,136.0022,136.2276,109512.0
2025-01-06 15:55:00,139.02,139.33,139.01,139.31,406169.0,136.208,136.5117,136.1982,136.4921,406169.0
2025-01-07 09:30:00,139.93,141.24,139.93,141.14,114606.0,137.0996,138.3831,137.0996,138.2851,114606.0
2025-01-07 09:35:00,141.13,141.54,141.01,141.49,71975.0,138.2753,138.677,138.1577,138.628,71975.0
2025-01-07 09:40:00,141.45,141.7,141.28,141.65,52676.0,138.5888,138.8338,138.4223,138.7848,52676.0
2025-01-07 09:45:00,141.7,142.19,141.6,142.09,102156.0,138.8338,139.3139,138.7358,139.2159,102156.0
2025-01-07 09:50:00,142.14,142.2,141.41,141.47,70377.0,139.2649,139.3237,138.5497,138.6084,70377.0
2025-01-07 09:55:00,141.42,141.42,140.95,141.3,40265.0,138.5595,138.5595,138.099,138.4419,40265.0
2025-01-07 10:00:00,141.26,141.27,140.31,140.32,57097.0,138.4027,138.4125,137.4719,137.4817,57097.0
2025-01-07 10:05:00,140.35,140.4,139.91,140.04,55863.0,137.5111,137.5601,137.08,137.2074,55863.0
2025-01-07 10:10:00,140.03,140.23,139.79,139.83,18001.0,137.1976,137.3935,136.9624,137.0016,18001.0
2025-01-07 10:15:00,139.83,139.83,139.29,139.5,37620.0,137.0016,137.0016,136.4725,136.6783,37620.0
2025-01-07 10:20:00,139.55,139.84,139.55,139.71,18051.0,136.7273,137.0114,136.7273,136.884,18051.0
2025-01-07 10:25:00,139.71,140.05,139.62,139.77,13881.0,136.884,137.2172,136.7959,136.9428,13881.0
2025-01-07 10:30:00,139.79,139.83,139.58,139.67,14240.0,136.9624,137.0016,136.7567,136.8449,14240.0
2025-01-07 10:35:00,139.69,139.97,139.18,139.23,22218.0,136.8644,137.1388,136.3648,136.4138,22218.0
2025-01-07 10:40:00,139.25,139.28,139.12,139.25,13377.0,136.4333,136.4627,136.306,136.4333,13377.0
2025-01-07 10:45:00,139.28,139.28,138.95,138.96,18892.0,136.4627,136.4627,136.1394,136.1492,18892.0
2025-01-07 10:50:00,138.99,139.46,138.96,139.32,30105.0,136.1786,136.6391,136.1492,136.5019,30105.0
2025-01-07 10:55:00,139.36,139.62,139.36,139.61,20962.0,136.5411,136.7959,136.5411,136.7861,20962.0
2025-01-07 11:00:00,139.59,139.88,139.56,139.82,21914.0,136.7665,137.0506,136.7371,136.9918,21914.0
2025-01-07 11:05:00,139.84,139.94,139.71,139.72,26149.0,137.0114,137.1094,136.884,136.8938,26149.0
2025-01-07 11:10:00,139.74,139.8,139.24,139.24,22116.0,136.9134,136.9722,136.4236,136.4236,22116.0
2025-01-07 11:15:00,139.2,139.32,139.06,139.19,12101.0,136.3844,136.5019,136.2472,136.3746,12101.0
2025-01-07 11:20:00,139.26,139.29,138.8,138.81,16656.0,136.4431,136.4725,135.9925,136.0022,16656.0
2025-01-07 11:25:00,138.81,138.94,138.78,138.85,13326.0,136.0022,136.1296,135.9729,136.0414,13326.0
2025-01-07 11:30:00,138.87,139.07,138.64,138.75,14693.0,136.061,136.257,135.8357,135.9435,14693.0
2025-01-07 11:35:00,138.69,138.87,138.51,138.86,13010.0,135.8847,136.061,135.7083,136.0512,13010.0
2025-01-07 11:40:00,138.81,138.85,138.59,138.79,9801.0,136.0022,136.0414,135.7867,135.9827,9801.0
2025-01-07 11:45:00,138.75,138.95,138.71,138.92,8288.0,135.9435,136.1394,135.9043,136.11,8288.0
2025-01-07 11:50:00,138.91,138.91,138.68,138.7,20053.0,136.1002,136.1002,135.8749,135.8945,20053.0
2025-01-07 11:55:00,138.74,138.78,138.58,138.61,16734.0,135.9337,135.9729,135.7769,135.8063,16734.0
2025-01-07 12:00:00,138.64,139.0,138.63,138.9,21162.0,135.8357,136.1884,135.8259,136.0904,21162.0
2025-01-07 12:05:00,138.84,139.04,138.63,138.71,19590.0,136.0316,136.2276,135.8259,135.9043,19590.0
2025-01-07 12:10:00,138.71,138.82,138.54,138.8,13993.0,135.9043,136.012,135.7377,135.9925,13993.0
2025-01-07 12:15:00,138.8,139.04,138.79,138.99,9274.0,135.9925,136.2276,135.9827,136.1786,9274.0
2025-01-07 12:20:00,138.95,138.95,138.71,138.91,15601.0,136.1394,136.1394,135.9043,136.1002,15601.0
2025-01-07 12:25:00,138.91,138.95,138.71,138.84,22003.0,136.1002,136.1394,135.9043,136.0316,22003.0
2025-01-07 12:30:00,138.84,138.96,138.8,138.89,4960.0,136.0316,136.1492,135.9925,136.0806,4960.0
2025-01-07 12:35:00,138.89,138.89,138.66,138.75,20839.0,136.0806,136.0806,135.8553,135.9435,20839.0
2025-01-07 12:40:00,138.68,138.79,138.62,138.69,18071.0,135.8749,135.9827,135.8161,135.8847,18071.0
2025-01-07 12:45:00,138.69,138.69,138.52,138.52,11474.0,135.8847,135.8847,135.7181,135.7181,11474.0
2025-01-07 12:50:00,138.56,138.56,138.35,138.46,11314.0,135.7573,135.7573,135.5516,135.6593,11314.0
2025-01-07 12:55:00,138.46,138.57,138.43,138.5,6725.0,135.6593,135.7671,135.6299,135.6985,6725.0
2025-01-07 13:00:00,138.5,138.62,138.5,138.5,10426.0,135.6985,135.8161,135.6985,135.6985,10426.0
2025-01-07 13:05:00,138.48,138.63,138.48,138.55,10620.0,135.6789,135.8259,135.6789,135.7475,10620.0
2025-01-07 13:10:00,138.55,138.64,138.47,138.49,9321.0,135.7475,135.8357,135.6691,135.6887,9321.0
2025-01-07 13:15:00,138.47,138.57,138.46,138.53,5899.0,135.6691,135.7671,135.6593,135.7279,5899.0
2025-01-07 13:20:00,138.54,138.64,138.53,138.59,11011.0,135.7377,135.8357,135.7279,135.7867,11011.0
2025-01-07 13:25:00,138.59,138.88,138.56,138.87,12221.0,135.7867,136.0708,135.7573,136.061,12221.0
2025-01-07 13:30:00,138.83,138.88,138.72,138.83,11598.0,136.0218,136.0708,135.9141,136.0218,11598.0
2025-01-07 13:35:00,138.85,138.91,138.71,138.77,10158.0,136.0414,136.1002,135.9043,135.9631,10158.0
2025-01-07 13:40:00,138.79,138.81,138.64,138.7,9960.0,135.9827,136.0022,135.8357,135.8945,9960.0
2025-01-07 13:45:00,138.69,138.99,138.68,138.89,12619.0,135.8847,136.1786,135.8749,136.0806,12619.0
2025-01-07 13:50:00,138.9,138.99,138.78,138.78,6253.0,136.0904,136.1786,135.9729,135.9729,6253.0
2025-01-07 13:55:00,138.8,139.0,138.76,138.97,9691.0,135.9925,136.1884,135.9533,136.159,9691.0
2025-01-07 14:00:00,138.95,138.98,138.76,138.8,17481.0,136.1394,136.1688,135.9533,135.9925,17481.0
2025-01-07 14:05:00,138.75,138.86,138.67,138.77,17035.0,135.9435,136.0512,135.8651,135.9631,17035.0
2025-01-07 14:10:00,138.77,138.95,138.77,138.86,14368.0,135.9631,136.1394,135.9631,136.0512,14368.0
2025-01-07 14:15:00,138.84,139.03,138.83,138.91,15892.0,136.0316,136.2178,136.0218,136.1002,15892.0
2025-01-07 14:20:00,138.93,138.98,138.78,138.94,9459.0,136.1198,136.1688,135.9729,136.1296,9459.0
2025-01-07 14:25:00,139.02,139.25,138.98,139.18,15658.0,136.208,136.4333,136.1688,136.3648,15658.0
2025-01-07 14:30:00,139.18,139.18,139.03,139.09,19039.0,136.3648,136.3648,136.2178,136.2766,19039.0
2025-01-07 14:35:00,139.09,139.19,138.9,139.02,14494.0,136.2766,136.3746,136.0904,136.208,14494.0
2025-01-07 14:40:00,138.96,139.09,138.81,139.06,19148.0,136.1492,136.2766,136.0022,136.2472,19148.0
2025-01-07 14:45:00,139.03,139.11,138.92,138.93,12443.0,136.2178,136.2962,136.11,136.1198,12443.0
2025-01-07 14:50:00,138.92,139.16,138.91,139.16,11016.0,136.11,136.3452,136.1002,136.3452,11016.0
2025-01-07 14:55:00,139.14,139.19,139.09,139.13,15301.0,136.3256,136.3746,136.2766,136.3158,15301.0
2025-01-07 15:00:00,139.12,139.14,139.0,139.05,21435.0,136.306,136.3256,136.1884,136.2374,21435.0
2025-01-07 15:05:00,139.06,139.38,139.02,139.38,28153.0,136.2472,136.5607,136.208,136.5607,28153.0
2025-01-07 15:10:00,139.36,139.37,139.21,139.33,26461.0,136.5411,136.5509,136.3942,136.5117,26461.0
2025-01-07 15:15:00,139.33,139.39,139.16,139.23,35283.0,136.5117,136.5705,136.3452,136.4138,35283.0
2025-01-07 15:20:00,139.2,139.23,138.95,139.07,30500.0,136.3844,136.4138,136.1394,136.257,30500.0
2025-01-07 15:25:00,139.09,139.33,139.09,139.23,55007.0,136.2766,136.5117,136.2766,136.4138,55007.0
2025-01-07 15:30:00,139.21,139.31,139.15,139.25,46353.0,136.3942,136.4921,136.3354,136.4333,46353.0
2025-01-07 15:35:00,139.24,139.24,138.92,139.09,30212.0,136.4236,136.4236,136.11,136.2766,30212.0
2025-01-07 15:40:00,139.11,139.27,138.79,138.84,31234.0,136.2962,136.4529,135.9827,136.0316,31234.0
2025-01-07 15:45:00,138.83,139.12,138.78,139.12,24972.0,136.0218,136.306,135.9729,136.306,24972.0
2025-01-07 15:50:00,139.12,139.45,139.07,139.38,74288.0,136.306,136.6293,136.257,136.5607,74288.0
2025-01-07 15:55:00,139.39,139.44,139.16,139.27,167307.0,136.5705,136.6195,136.3452,136.4529,167307.0
2025-01-08 09:30:00,139.0,139.29,137.8,137.95,79437.0,136.1884,136.4725,135.0127,135.1596,79437.0
2025-01-08 09:35:00,137.82,138.06,137.17,137.19,54251.0,135.0323,135.2674,134.3954,134.415,54251.0
2025-01-08 09:40:00,137.15,137.29,136.82,136.91,33710.0,134.3758,134.513,134.0525,134.1407,33710.0
2025-01-08 09:45:00,136.83,136.98,136.26,136.71,38622.0,134.0623,134.2093,133.5038,133.9447,38622.0
2025-01-08 09:50:00,136.69,137.05,136.67,136.87,52812.0,133.9251,134.2778,133.9055,134.1015,52812.0
2025-01-08 09:55:00,136.82,136.9,136.56,136.8,55214.0,134.0525,134.1309,133.7978,134.0329,55214.0
2025-01-08 10:00:00,136.85,137.96,136.85,137.96,35367.0,134.0819,135.1694,134.0819,135.1694,35367.0
2025-01-08 10:05:00,137.92,138.11,137.8,138.11,46327.0,135.1303,135.3164,135.0127,135.3164,46327.0
2025-01-08 10:10:00,138.11,138.19,137.77,138.09,20850.0,135.3164,135.3948,134.9833,135.2968,20850.0
2025-01-08 10:15:00,138.1,138.27,137.94,138.05,25316.0,135.3066,135.4732,135.1498,135.2576,25316.0
2025-01-08 10:20:00,138.05,138.4,137.83,138.31,58913.0,135.2576,135.6005,135.0421,135.5124,58913.0
2025-01-08 10:25:00,138.37,138.59,138.02,138.02,30350.0,135.5711,135.7867,135.2282,135.2282,30350.0
2025-01-08 10:30:00,138.01,138.62,137.94,138.57,54374.0,135.2184,135.8161,135.1498,135.7671,54374.0
2025-01-08 10:35:00,138.6,138.88,138.51,138.63,43176.0,135.7965,136.0708,135.7083,135.8259,43176.0
2025-01-08 10:40:00,138.63,138.65,138.19,138.34,30283.0,135.8259,135.8455,135.3948,135.5418,30283.0
2025-01-08 10:45:00,138.38,138.48,138.27,138.38,36602.0,135.5809,135.6789,135.4732,135.5809,36602.0
2025-01-08 10:50:00,138.43,138.88,138.4,138.82,34990.0,135.6299,136.0708,135.6005,136.012,34990.0
2025-01-08 10:55:00,138.84,139.0,138.59,138.65,46227.0,136.0316,136.1884,135.7867,135.8455,46227.0
2025-01-08 11:00:00,138.65,138.65,138.34,138.43,24672.0,135.8455,135.8455,135.5418,135.6299,24672.0
2025-01-08 11:05:00,138.39,138.6,138.15,138.56,15996.0,135.5907,135.7965,135.3556,135.7573,15996.0
2025-01-08 11:10:00,138.53,138.63,138.4,138.59,20603.0,135.7279,135.8259,135.6005,135.7867,20603.0
2025-01-08 11:15:00,138.59,138.92,138.52,138.9,19443.0,135.7867,136.11,135.7181,136.0904,19443.0
2025-01-08 11:20:00,138.87,139.18,138.81,139.08,23755.0,136.061,136.3648,136.0022,136.2668,23755.0
2025-01-08 11:25:00,139.1,139.12,138.59,138.62,31963.0,136.2864,136.306,135.7867,135.8161,31963.0
2025-01-08 11:30:00,138.63,138.92,138.62,138.67,44076.0,135.8259,136.11,135.8161,135.8651,44076.0
2025-01-08 11:35:00,138.73,138.9,138.69,138.83,10652.0,135.9239,136.0904,135.8847,136.0218,10652.0
2025-01-08 11:40:00,138.77,138.87,138.52,138.55,20816.0,135.9631,136.061,135.7181,135.7475,20816.0
2025-01-08 11:45:00,138.49,138.56,138.4,138.55,10401.0,135.6887,135.7573,135.6005,135.7475,10401.0
2025-01-08 11:50:00,138.57,138.59,138.25,138.33,13401.0,135.7671,135.7867,135.4536,135.532,13401.0
2025-01-08 11:55:00,138.27,138.39,138.2,138.34,20837.0,135.4732,135.5907,135.4046,135.5418,20837.0
2025-01-08 12:00:00,138.35,138.35,137.75,137.75,26638.0,135.5516,135.5516,134.9637,134.9637,26638.0
2025-01-08 12:05:00,137.79,137.85,137.48,137.55,29162.0,135.0029,135.0617,134.6992,134.7677,29162.0
2025-01-08 12:10:00,137.55,137.56,137.24,137.28,20475.0,134.7677,134.7775,134.464,134.5032,20475.0
2025-01-08 12:15:00,137.31,137.65,137.31,137.46,27474.0,134.5326,134.8657,134.5326,134.6796,27474.0
2025-01-08 12:20:00,137.52,137.59,137.44,137.53,23253.0,134.7383,134.8069,134.66,134.7481,23253.0
2025-01-08 12:25:00,137.53,137.56,137.29,137.31,26940.0,134.7481,134.7775,134.513,134.5326,26940.0
2025-01-08 12:30:00,137.31,137.5,137.26,137.47,19149.0,134.5326,134.7187,134.4836,134.6894,19149.0
2025-01-08 12:35:00,137.47,137.48,136.95,137.05,89177.0,134.6894,134.6992,134.1799,134.2778,89177.0
2025-01-08 12:40:00,136.98,137.43,136.86,137.22,56912.0,134.2093,134.6502,134.0917,134.4444,56912.0
2025-01-08 12:45:00,137.23,137.38,137.09,137.15,30372.0,134.4542,134.6012,134.317,134.3758,30372.0
2025-01-08 12:50:00,137.15,137.34,137.13,137.22,29268.0,134.3758,134.562,134.3562,134.4444,29268.0
2025-01-08 12:55:00,137.25,137.49,137.19,137.41,30382.0,134.4738,134.7089,134.415,134.6306,30382.0
2025-01-08 13:00:00,137.41,137.69,137.35,137.56,28893.0,134.6306,134.9049,134.5718,134.7775,28893.0
2025-01-08 13:05:00,137.57,137.85,137.56,137.81,5060.0,134.7873,135.0617,134.7775,135.0225,5060.0
2025-01-08 13:10:00,137.79,137.85,137.67,137.78,13013.0,135.0029,135.0617,134.8853,134.9931,13013.0
2025-01-08 13:15:00,137.77,137.84,137.71,137.74,15765.0,134.9833,135.0519,134.9245,134.9539,15765.0
2025-01-08 13:20:00,137.69,137.82,137.64,137.8,7445.0,134.9049,135.0323,134.8559,135.0127,7445.0
2025-01-08 13:25:00,137.76,137.98,137.74,137.78,22965.0,134.9735,135.189,134.9539,134.9931,22965.0
2025-01-08 13:30:00,137.76,137.78,137.7,137.77,8674.0,134.9735,134.9931,134.9147,134.9833,8674.0
2025-01-08 13:35:00,137.78,137.94,137.76,137.83,17140.0,134.9931,135.1498,134.9735,135.0421,17140.0
2025-01-08 13:40:00,137.83,137.93,137.8,137.91,20528.0,135.0421,135.14,135.0127,135.1205,20528.0
2025-01-08 13:45:00,137.87,137.9,137.72,137.72,12860.0,135.0813,135.1107,134.9343,134.9343,12860.0
2025-01-08 13:50:00,137.72,137.73,137.5,137.6,8012.0,134.9343,134.9441,134.7187,134.8167,8012.0
2025-01-08 13:55:00,137.59,137.75,137.55,137.75,7384.0,134.8069,134.9637,134.7677,134.9637,7384.0
2025-01-08 14:00:00,137.68,137.8,137.63,137.8,13767.0,134.8951,135.0127,134.8461,135.0127,13767.0
2025-01-08 14:05:00,137.83,138.14,137.83,138.04,48272.0,135.0421,135.3458,135.0421,135.2478,48272.0
2025-01-08 14:10:00,138.12,138.29,138.04,138.04,13203.0,135.3262,135.4928,135.2478,135.2478,13203.0
2025-01-08 14:15:00,138.09,138.12,137.97,138.03,29042.0,135.2968,135.3262,135.1792,135.238,29042.0
2025-01-08 14:20:00,138.03,138.31,137.96,138.27,41774.0,135.238,135.5124,135.1694,135.4732,41774.0
2025-01-08 14:25:00,138.24,138.28,138.07,138.09,47584.0,135.4438,135.483,135.2772,135.2968,47584.0
2025-01-08 14:30:00,138.09,138.09,137.89,137.92,36191.0,135.2968,135.2968,135.1009,135.1303,36191.0
2025-01-08 14:35:00,137.95,138.05,137.8,137.87,35208.0,135.1596,135.2576,135.0127,135.0813,35208.0
2025-01-08 14:40:00,137.83,137.96,137.75,137.91,39902.0,135.0421,135.1694,134.9637,135.1205,39902.0
2025-01-08 14:45:00,137.9,137.93,137.77,137.89,23940.0,135.1107,135.14,134.9833,135.1009,23940.0
2025-01-08 14:50:00,137.9,137.93,137.64,137.85,72153.0,135.1107,135.14,134.8559,135.0617,72153.0
2025-01-08 14:55:00,137.81,137.94,137.65,137.86,25276.0,135.0225,135.1498,134.8657,135.0715,25276.0
2025-01-08 15:00:00,137.9,138.19,137.86,138.17,36508.0,135.1107,135.3948,135.0715,135.3752,36508.0
2025-01-08 15:05:00,138.14,138.19,138.0,138.06,17044.0,135.3458,135.3948,135.2086,135.2674,17044.0
2025-01-08 15:10:00,138.08,138.17,137.95,137.97,28540.0,135.287,135.3752,135.1596,135.1792,28540.0
2025-01-08 15:15:00,137.96,138.09,137.95,138.02,26123.0,135.1694,135.2968,135.1596,135.2282,26123.0
2025-01-08 15:20:00,138.02,138.21,137.97,138.18,41710.0,135.2282,135.4144,135.1792,135.385,41710.0
2025-01-08 15:25:00,138.18,138.62,138.03,138.5,98889.0,135.385,135.8161,135.238,135.6985,98889.0
2025-01-08 15:30:00,138.43,138.51,138.2,138.25,34937.0,135.6299,135.7083,135.4046,135.4536,34937.0
2025-01-08 15:35:00,138.22,138.25,137.96,138.11,39863.0,135.4242,135.4536,135.1694,135.3164,39863.0
2025-01-08 15:40:00,138.11,138.43,138.09,138.34,32992.0,135.3164,135.6299,135.2968,135.5418,32992.0
2025-01-08 15:45:00,138.38,138.47,138.28,138.29,46739.0,135.5809,135.6691,135.483,135.4928,46739.0
2025-01-08 15:50:00,138.32,138.41,138.2,138.28,95038.0,135.5222,135.6103,135.4046,135.483,95038.0
2025-01-08 15:55:00,138.27,138.35,138.07,138.19,221494.0,135.4732,135.5516,135.2772,135.3948,221494.0
2025-01-10 09:30:00,138.74,140.26,138.44,139.64,115368.0,135.9337,137.4229,135.6397,136.8155,115368.0
2025-01-10 09:35:00,139.64,140.25,139.46,139.76,77387.0,136.8155,137.4131,136.6391,136.933,77387.0
2025-01-10 09:40:00,139.86,141.72,139.66,141.58,101088.0,137.031,138.8534,136.8351,138.7162,101088.0
2025-01-10 09:45:00,141.71,143.0,141.59,142.53,147718.0,138.8436,140.1075,138.726,139.647,147718.0
2025-01-10 09:50:00,142.41,142.96,141.87,142.75,144926.0,139.5294,140.0683,139.0004,139.8626,144926.0
2025-01-10 09:55:00,142.57,142.68,142.11,142.36,88909.0,139.6862,139.794,139.2355,139.4804,88909.0
2025-01-10 10:00:00,142.43,142.43,141.0,141.05,98157.0,139.549,139.549,138.148,138.1969,98157.0
2025-01-10 10:05:00,141.05,141.38,140.66,140.93,58634.0,138.1969,138.5203,137.8148,138.0794,58634.0
2025-01-10 10:10:00,140.94,141.42,140.82,141.08,43070.0,138.0892,138.5595,137.9716,138.2263,43070.0
2025-01-10 10:15:00,141.08,141.69,140.8,141.4,58156.0,138.2263,138.824,137.952,138.5399,58156.0
2025-01-10 10:20:00,141.5,141.55,140.85,140.97,66357.0,138.6378,138.6868,138.001,138.1186,66357.0
2025-01-10 10:25:00,141.06,141.88,140.93,141.67,52211.0,138.2067,139.0102,138.0794,138.8044,52211.0
2025-01-10 10:30:00,141.67,142.59,141.54,142.42,41186.0,138.8044,139.7058,138.677,139.5392,41186.0
2025-01-10 10:35:00,142.5,142.56,142.08,142.08,36611.0,139.6176,139.6764,139.2061,139.2061,36611.0
2025-01-10 10:40:00,142.05,142.1,141.74,142.06,43850.0,139.1767,139.2257,138.873,139.1865,43850.0
2025-01-10 10:45:00,142.04,142.15,141.77,141.99,25746.0,139.1669,139.2747,138.9024,139.1179,25746.0
2025-01-10 10:50:00,141.92,142.09,141.68,141.8,23448.0,139.0493,139.2159,138.8142,138.9318,23448.0
2025-01-10 10:55:00,141.81,142.05,141.54,141.93,45440.0,138.9416,139.1767,138.677,139.0591,45440.0
2025-01-10 11:00:00,141.93,142.16,141.64,141.77,40143.0,139.0591,139.2845,138.775,138.9024,40143.0
2025-01-10 11:05:00,141.78,142.34,141.66,142.24,34687.0,138.9122,139.4608,138.7946,139.3629,34687.0
2025-01-10 11:10:00,142.19,142.33,141.86,142.17,47990.0,139.3139,139.451,138.9906,139.2943,47990.0
2025-01-10 11:15:00,142.12,142.3,141.94,142.03,32202.0,139.2453,139.4217,139.0689,139.1571,32202.0
2025-01-10 11:20:00,142.03,142.42,142.0,142.27,24392.0,139.1571,139.5392,139.1277,139.3923,24392.0
2025-01-10 11:25:00,142.26,142.35,142.03,142.09,33570.0,139.3825,139.4706,139.1571,139.2159,33570.0
2025-01-10 11:30:00,142.09,142.09,141.71,141.88,19231.0,139.2159,139.2159,138.8436,139.0102,19231.0
2025-01-10 11:35:00,141.88,142.09,141.87,142.05,21236.0,139.0102,139.2159,139.0004,139.1767,21236.0
2025-01-10 11:40:00,142.01,142.19,141.92,141.96,28361.0,139.1375,139.3139,139.0493,139.0885,28361.0
2025-01-10 11:45:00,141.91,142.1,141.54,141.94,32592.0,139.0395,139.2257,138.677,139.0689,32592.0
2025-01-10 11:50:00,141.94,142.26,141.88,142.18,28543.0,139.0689,139.3825,139.0102,139.3041,28543.0
2025-01-10 11:55:00,142.16,142.41,141.94,141.97,122902.0,139.2845,139.5294,139.0689,139.0983,122902.0
2025-01-10 12:00:00,141.97,141.98,141.61,141.68,38334.0,139.0983,139.1081,138.7456,138.8142,38334.0
2025-01-10 12:05:00,141.66,141.95,141.53,141.54,28841.0,138.7946,139.0787,138.6672,138.677,28841.0
2025-01-10 12:10:00,141.58,141.89,141.58,141.75,22243.0,138.7162,139.0199,138.7162,138.8828,22243.0
2025-01-10 12:15:00,141.75,141.95,141.59,141.94,23560.0,138.8828,139.0787,138.726,139.0689,23560.0
2025-01-10 12:20:00,141.94,141.95,141.56,141.9,18755.0,139.0689,139.0787,138.6966,139.0297,18755.0
2025-01-10 12:25:00,141.9,142.03,141.77,141.94,14710.0,139.0297,139.1571,138.9024,139.0689,14710.0
2025-01-10 12:30:00,141.96,142.23,141.95,142.08,25675.0,139.0885,139.3531,139.0787,139.2061,25675.0
2025-01-10 12:35:00,142.08,142.08,141.69,141.88,16579.0,139.2061,139.2061,138.824,139.0102,16579.0
2025-01-10 12:40:00,141.87,142.14,141.85,142.06,39754.0,139.0004,139.2649,138.9808,139.1865,39754.0
2025-01-10 12:45:00,141.96,142.02,141.65,141.7,20520.0,139.0885,139.1473,138.7848,138.8338,20520.0
2025-01-10 12:50:00,141.67,141.94,141.58,141.94,12386.0,138.8044,139.0689,138.7162,139.0689,12386.0
2025-01-10 12:55:00,141.92,142.15,141.77,142.02,43985.0,139.0493,139.2747,138.9024,139.1473,43985.0
2025-01-10 13:00:00,141.98,142.06,141.74,141.83,43950.0,139.1081,139.1865,138.873,138.9612,43950.0
2025-01-10 13:05:00,141.83,142.0,141.77,141.89,20961.0,138.9612,139.1277,138.9024,139.0199,20961.0
2025-01-10 13:10:00,141.92,142.08,141.84,141.97,16778.0,139.0493,139.2061,138.971,139.0983,16778.0
2025-01-10 13:15:00,141.96,142.26,141.88,142.07,36445.0,139.0885,139.3825,139.0102,139.1963,36445.0
2025-01-10 13:20:00,142.05,142.19,142.04,142.13,27413.0,139.1767,139.3139,139.1669,139.2551,27413.0
2025-01-10 13:25:00,142.15,142.22,141.88,142.07,34816.0,139.2747,139.3433,139.0102,139.1963,34816.0
2025-01-10 13:30:00,142.03,142.46,141.91,142.42,32957.0,139.1571,139.5784,139.0395,139.5392,32957.0
2025-01-10 13:35:00,142.38,142.61,142.33,142.57,45795.0,139.5,139.7254,139.451,139.6862,45795.0
2025-01-10 13:40:00,142.57,142.6,142.26,142.3,27791.0,139.6862,139.7156,139.3825,139.4217,27791.0
2025-01-10 13:45:00,142.3,142.38,142.1,142.31,25462.0,139.4217,139.5,139.2257,139.4315,25462.0
2025-01-10 13:50:00,142.34,142.4,142.08,142.08,27047.0,139.4608,139.5196,139.2061,139.2061,27047.0
2025-01-10 13:55:00,142.09,142.3,142.07,142.22,17586.0,139.2159,139.4217,139.1963,139.3433,17586.0
2025-01-10 14:00:00,142.22,142.22,141.85,141.9,43052.0,139.3433,139.3433,138.9808,139.0297,43052.0
2025-01-10 14:05:00,141.86,141.99,141.66,141.9,20728.0,138.9906,139.1179,138.7946,139.0297,20728.0
2025-01-10 14:10:00,141.86,142.03,141.85,141.94,15627.0,138.9906,139.1571,138.9808,139.0689,15627.0
2025-01-10 14:15:00,141.94,142.16,141.93,142.06,36226.0,139.0689,139.2845,139.0591,139.1865,36226.0
2025-01-10 14:20:00,142.05,142.05,141.8,141.92,20237.0,139.1767,139.1767,138.9318,139.0493,20237.0
2025-01-10 14:25:00,141.97,142.27,141.91,142.22,43065.0,139.0983,139.3923,139.0395,139.3433,43065.0
2025-01-10 14:30:00,142.23,142.27,142.02,142.08,31064.0,139.3531,139.3923,139.1473,139.2061,31064.0
2025-01-10 14:35:00,142.08,142.1,141.66,141.68,31064.0,139.2061,139.2257,138.7946,138.8142,31064.0
2025-01-10 14:40:00,141.66,142.0,141.6,141.97,36851.0,138.7946,139.1277,138.7358,139.0983,36851.0
2025-01-10 14:45:00,141.97,141.97,141.59,141.65,22354.0,139.0983,139.0983,138.726,138.7848,22354.0
2025-01-10 14:50:00,141.65,141.84,141.61,141.82,23557.0,138.7848,138.971,138.7456,138.9514,23557.0
2025-01-10 14:55:00,141.82,141.98,141.69,141.83,37002.0,138.9514,139.1081,138.824,138.9612,37002.0
2025-01-10 15:00:00,141.8,141.8,141.49,141.74,36743.0,138.9318,138.9318,138.628,138.873,36743.0
2025-01-10 15:05:00,141.71,141.82,141.57,141.57,26559.0,138.8436,138.9514,138.7064,138.7064,26559.0
2025-01-10 15:10:00,141.59,141.64,141.19,141.26,37487.0,138.726,138.775,138.3341,138.4027,37487.0
2025-01-10 15:15:00,141.22,141.28,140.93,140.93,31616.0,138.3635,138.4223,138.0794,138.0794,31616.0
2025-01-10 15:20:00,140.99,141.3,140.99,141.26,31051.0,138.1382,138.4419,138.1382,138.4027,31051.0
2025-01-10 15:25:00,141.26,141.39,141.16,141.39,36172.0,138.4027,138.5301,138.3047,138.5301,36172.0
2025-01-10 15:30:00,141.36,141.38,140.94,140.98,45763.0,138.5007,138.5203,138.0892,138.1284,45763.0
2025-01-10 15:35:00,140.98,141.47,140.98,141.25,39233.0,138.1284,138.6084,138.1284,138.3929,39233.0
2025-01-10 15:40:00,141.25,141.56,141.08,141.43,47584.0,138.3929,138.6966,138.2263,138.5693,47584.0
2025-01-10 15:45:00,141.43,141.62,141.25,141.33,55946.0,138.5693,138.7554,138.3929,138.4713,55946.0
2025-01-10 15:50:00,141.31,141.76,141.31,141.66,110578.0,138.4517,138.8926,138.4517,138.7946,110578.0
2025-01-10 15:55:00,141.64,141.9,141.53,141.65,293668.0,138.775,139.0297,138.6672,138.7848,293668.0
2025-01-13 09:30:00,140.53,140.6,139.28,139.43,123794.0,137.6875,137.756,136.4627,136.6097,123794.0
2025-01-13 09:35:00,139.42,139.74,138.5,138.5,50264.0,136.5999,136.9134,135.6985,135.6985,50264.0
2025-01-13 09:40:00,138.68,139.17,138.38,138.93,44310.0,135.8749,136.355,135.5809,136.1198,44310.0
2025-01-13 09:45:00,138.79,139.57,138.79,139.38,51538.0,135.9827,136.7469,135.9827,136.5607,51538.0
2025-01-13 09:50:00,139.35,139.4,138.87,139.03,77930.0,136.5313,136.5803,136.061,136.2178,77930.0
2025-01-13 09:55:00,138.97,139.66,138.96,139.56,30693.0,136.159,136.8351,136.1492,136.7371,30693.0
2025-01-13 10:00:00,139.51,139.56,138.77,138.77,21311.0,136.6881,136.7371,135.9631,135.9631,21311.0
2025-01-13 10:05:00,138.83,139.14,138.78,138.82,36681.0,136.0218,136.3256,135.9729,136.012,36681.0
2025-01-13 10:10:00,138.9,138.9,138.53,138.57,32704.0,136.0904,136.0904,135.7279,135.7671,32704.0
2025-01-13 10:15:00,138.57,139.38,138.55,139.28,47297.0,135.7671,136.5607,135.7475,136.4627,47297.0
2025-01-13 10:20:00,139.18,139.57,138.97,138.99,26210.0,136.3648,136.7469,136.159,136.1786,26210.0
2025-01-13 10:25:00,139.0,139.05,138.56,138.67,26253.0,136.1884,136.2374,135.7573,135.8651,26253.0
2025-01-13 10:30:00,138.62,138.87,138.16,138.16,60352.0,135.8161,136.061,135.3654,135.3654,60352.0
2025-01-13 10:35:00,138.09,138.81,138.09,138.74,38784.0,135.2968,136.0022,135.2968,135.9337,38784.0
2025-01-13 10:40:00,138.79,138.87,138.45,138.69,38194.0,135.9827,136.061,135.6495,135.8847,38194.0
2025-01-13 10:45:00,138.61,138.94,138.61,138.63,34680.0,135.8063,136.1296,135.8063,135.8259,34680.0
2025-01-13 10:50:00,138.66,138.76,138.54,138.69,20354.0,135.8553,135.9533,135.7377,135.8847,20354.0
2025-01-13 10:55:00,138.69,139.23,138.64,139.15,34617.0,135.8847,136.4138,135.8357,136.3354,34617.0
2025-01-13 11:00:00,139.15,139.22,138.7,138.74,28549.0,136.3354,136.404,135.8945,135.9337,28549.0
2025-01-13 11:05:00,138.74,139.16,138.74,138.84,36483.0,135.9337,136.3452,135.9337,136.0316,36483.0
2025-01-13 11:10:00,138.84,139.07,138.67,138.7,17672.0,136.0316,136.257,135.8651,135.8945,17672.0
2025-01-13 11:15:00,138.75,139.11,138.71,139.03,30749.0,135.9435,136.2962,135.9043,136.2178,30749.0
2025-01-13 11:20:00,139.03,139.03,138.5,138.97,33447.0,136.2178,136.2178,135.6985,136.159,33447.0
2025-01-13 11:25:00,138.94,139.22,138.5,138.62,137140.0,136.1296,136.404,135.6985,135.8161,137140.0
2025-01-13 11:30:00,138.61,138.79,138.37,138.43,16455.0,135.8063,135.9827,135.5711,135.6299,16455.0
2025-01-13 11:35:00,138.49,138.56,138.14,138.17,18896.0,135.6887,135.7573,135.3458,135.3752,18896.0
2025-01-13 11:40:00,138.14,138.48,138.14,138.46,20833.0,135.3458,135.6789,135.3458,135.6593,20833.0
2025-01-13 11:45:00,138.52,138.63,138.39,138.46,17757.0,135.7181,135.8259,135.5907,135.6593,17757.0
2025-01-13 11:50:00,138.43,138.62,138.3,138.3,26596.0,135.6299,135.8161,135.5026,135.5026,26596.0
2025-01-13 11:55:00,138.36,138.36,137.91,137.96,18259.0,135.5614,135.5614,135.1205,135.1694,18259.0
2025-01-13 12:00:00,137.97,138.11,137.87,137.92,16286.0,135.1792,135.3164,135.0813,135.1303,16286.0
2025-01-13 12:05:00,137.93,138.23,137.93,138.23,13878.0,135.14,135.434,135.14,135.434,13878.0
2025-01-13 12:10:00,138.22,138.46,138.0,138.06,14178.0,135.4242,135.6593,135.2086,135.2674,14178.0
2025-01-13 12:15:00,138.06,138.42,138.05,138.42,15616.0,135.2674,135.6201,135.2576,135.6201,15616.0
2025-01-13 12:20:00,138.36,138.36,138.0,138.01,15751.0,135.5614,135.5614,135.2086,135.2184,15751.0
2025-01-13 12:25:00,137.97,138.28,137.97,138.24,8189.0,135.1792,135.483,135.1792,135.4438,8189.0
2025-01-13 12:30:00,138.17,138.36,138.08,138.11,12364.0,135.3752,135.5614,135.287,135.3164,12364.0
2025-01-13 12:35:00,138.08,138.39,138.03,138.24,13540.0,135.287,135.5907,135.238,135.4438,13540.0
2025-01-13 12:40:00,138.19,138.35,138.19,138.28,13825.0,135.3948,135.5516,135.3948,135.483,13825.0
2025-01-13 12:45:00,138.34,138.46,138.26,138.34,13021.0,135.5418,135.6593,135.4634,135.5418,13021.0
2025-01-13 12:50:00,138.31,138.55,138.26,138.42,11533.0,135.5124,135.7475,135.4634,135.6201,11533.0
2025-01-13 12:55:00,138.42,138.73,138.41,138.7,13814.0,135.6201,135.9239,135.6103,135.8945,13814.0
2025-01-13 13:00:00,138.65,138.68,138.5,138.5,17274.0,135.8455,135.8749,135.6985,135.6985,17274.0
2025-01-13 13:05:00,138.5,138.65,138.44,138.61,9388.0,135.6985,135.8455,135.6397,135.8063,9388.0
2025-01-13 13:10:00,138.58,138.69,138.45,138.56,13167.0,135.7769,135.8847,135.6495,135.7573,13167.0
2025-01-13 13:15:00,138.63,138.64,138.54,138.58,5127.0,135.8259,135.8357,135.7377,135.7769,5127.0
2025-01-13 13:20:00,138.63,138.78,138.59,138.68,25123.0,135.8259,135.9729,135.7867,135.8749,25123.0
2025-01-13 13:25:00,138.69,139.0,138.58,138.91,28618.0,135.8847,136.1884,135.7769,136.1002,28618.0
2025-01-13 13:30:00,138.95,139.28,138.91,139.25,18384.0,136.1394,136.4627,136.1002,136.4333,18384.0
2025-01-13 13:35:00,139.25,139.64,139.2,139.64,19738.0,136.4333,136.8155,136.3844,136.8155,19738.0
2025-01-13 13:40:00,139.59,139.77,139.53,139.67,16288.0,136.7665,136.9428,136.7077,136.8449,16288.0
2025-01-13 13:45:00,139.67,139.8,139.6,139.8,11365.0,136.8449,136.9722,136.7763,136.9722,11365.0
2025-01-13 13:50:00,139.8,139.85,139.57,139.62,14392.0,136.9722,137.0212,136.7469,136.7959,14392.0
2025-01-13 13:55:00,139.59,139.63,139.44,139.54,18293.0,136.7665,136.8057,136.6195,136.7175,18293.0
2025-01-13 14:00:00,139.51,139.77,139.51,139.59,10847.0,136.6881,136.9428,136.6881,136.7665,10847.0
2025-01-13 14:05:00,139.65,139.69,139.52,139.64,7857.0,136.8253,136.8644,136.6979,136.8155,7857.0
2025-01-13 14:10:00,139.65,139.75,139.57,139.67,11537.0,136.8253,136.9232,136.7469,136.8449,11537.0
2025-01-13 14:15:00,139.66,139.66,139.46,139.52,7667.0,136.8351,136.8351,136.6391,136.6979,7667.0
2025-01-13 14:20:00,139.52,139.75,139.42,139.54,8710.0,136.6979,136.9232,136.5999,136.7175,8710.0
2025-01-13 14:25:00,139.6,139.72,139.48,139.72,8601.0,136.7763,136.8938,136.6587,136.8938,8601.0
2025-01-13 14:30:00,139.67,139.69,139.53,139.58,12909.0,136.8449,136.8644,136.7077,136.7567,12909.0
2025-01-13 14:35:00,139.54,139.62,139.34,139.44,18252.0,136.7175,136.7959,136.5215,136.6195,18252.0
2025-01-13 14:40:00,139.45,139.69,139.42,139.51,11688.0,136.6293,136.8644,136.5999,136.6881,11688.0
2025-01-13 14:45:00,139.55,139.55,139.27,139.27,10782.0,136.7273,136.7273,136.4529,136.4529,10782.0
2025-01-13 14:50:00,139.28,139.35,139.15,139.35,13915.0,136.4627,136.5313,136.3354,136.5313,13915.0
2025-01-13 14:55:00,139.38,139.5,139.37,139.47,10942.0,136.5607,136.6783,136.5509,136.6489,10942.0
2025-01-13 15:00:00,139.46,139.46,139.21,139.4,26963.0,136.6391,136.6391,136.3942,136.5803,26963.0
2025-01-13 15:05:00,139.42,139.66,139.42,139.55,18942.0,136.5999,136.8351,136.5999,136.7273,18942.0
2025-01-13 15:10:00,139.55,139.59,139.45,139.48,12183.0,136.7273,136.7665,136.6293,136.6587,12183.0
2025-01-13 15:15:00,139.47,139.57,139.44,139.56,14503.0,136.6489,136.7469,136.6195,136.7371,14503.0
2025-01-13 15:20:00,139.56,139.57,139.28,139.33,37211.0,136.7371,136.7469,136.4627,136.5117,37211.0
2025-01-13 15:25:00,139.35,139.42,139.28,139.35,13955.0,136.5313,136.5999,136.4627,136.5313,13955.0
2025-01-13 15:30:00,139.34,139.42,139.27,139.31,15419.0,136.5215,136.5999,136.4529,136.4921,15419.0
2025-01-13 15:35:00,139.32,139.43,139.24,139.28,16450.0,136.5019,136.6097,136.4236,136.4627,16450.0
2025-01-13 15:40:00,139.27,139.32,139.15,139.18,26360.0,136.4529,136.5019,136.3354,136.3648,26360.0
2025-01-13 15:45:00,139.18,139.23,139.02,139.19,36630.0,136.3648,136.4138,136.208,136.3746,36630.0
2025-01-13 15:50:00,139.16,139.38,139.06,139.1,60150.0,136.3452,136.5607,136.2472,136.2864,60150.0
2025-01-13 15:55:00,139.12,139.29,138.72,138.77,240722.0,136.306,136.4725,135.9141,135.9631,240722.0
2025-01-14 09:30:00,140.22,140.75,139.66,140.25,149152.0,137.3837,137.903,136.8351,137.4131,149152.0
2025-01-14 09:35:00,140.25,140.5,139.83,139.93,28417.0,137.4131,137.6581,137.0016,137.0996,28417.0
2025-01-14 09:40:00,139.99,140.5,139.92,140.35,16714.0,137.1584,137.6581,137.0898,137.5111,16714.0
2025-01-14 09:45:00,140.35,140.45,139.53,139.61,44036.0,137.5111,137.6091,136.7077,136.7861,44036.0
2025-01-14 09:50:00,139.66,140.06,139.64,139.84,16261.0,136.8351,137.227,136.8155,137.0114,16261.0
2025-01-14 09:55:00,139.84,140.06,139.8,139.91,16403.0,137.0114,137.227,136.9722,137.08,16403.0
2025-01-14 10:00:00,139.84,140.06,139.82,139.97,11475.0,137.0114,137.227,136.9918,137.1388,11475.0
2025-01-14 10:05:00,139.97,140.04,139.25,139.33,30948.0,137.1388,137.2074,136.4333,136.5117,30948.0
2025-01-14 10:10:00,139.34,139.53,139.15,139.17,9579.0,136.5215,136.7077,136.3354,136.355,9579.0
2025-01-14 10:15:00,139.17,139.22,138.95,138.95,17985.0,136.355,136.404,136.1394,136.1394,17985.0
2025-01-14 10:20:00,138.93,139.13,138.69,139.13,11551.0,136.1198,136.3158,135.8847,136.3158,11551.0
2025-01-14 10:25:00,139.2,139.28,139.08,139.17,7791.0,136.3844,136.4627,136.2668,136.355,7791.0
2025-01-14 10:30:00,139.22,139.24,138.79,138.79,19546.0,136.404,136.4236,135.9827,135.9827,19546.0
2025-01-14 10:35:00,138.86,138.86,138.43,138.48,17947.0,136.0512,136.0512,135.6299,135.6789,17947.0
2025-01-14 10:40:00,138.51,138.78,138.38,138.71,13935.0,135.7083,135.9729,135.5809,135.9043,13935.0
2025-01-14 10:45:00,138.8,138.92,138.57,138.71,16736.0,135.9925,136.11,135.7671,135.9043,16736.0
2025-01-14 10:50:00,138.63,138.82,138.47,138.81,12830.0,135.8259,136.012,135.6691,136.0022,12830.0
2025-01-14 10:55:00,138.84,138.86,138.58,138.68,9870.0,136.0316,136.0512,135.7769,135.8749,9870.0
2025-01-14 11:00:00,138.62,138.62,138.25,138.28,9197.0,135.8161,135.8161,135.4536,135.483,9197.0
2025-01-14 11:05:00,138.3,138.4,138.17,138.21,10196.0,135.5026,135.6005,135.3752,135.4144,10196.0
2025-01-14 11:10:00,138.24,138.25,138.07,138.08,5660.0,135.4438,135.4536,135.2772,135.287,5660.0
2025-01-14 11:15:00,138.16,138.4,138.08,138.19,9291.0,135.3654,135.6005,135.287,135.3948,9291.0
2025-01-14 11:20:00,138.12,138.24,137.93,137.93,21883.0,135.3262,135.4438,135.14,135.14,21883.0
2025-01-14 11:25:00,137.93,138.22,137.93,138.0,53363.0,135.14,135.4242,135.14,135.2086,53363.0
2025-01-14 11:30:00,137.96,138.27,137.95,138.09,23280.0,135.1694,135.4732,135.1596,135.2968,23280.0
2025-01-14 11:35:00,138.13,138.15,137.69,137.86,14435.0,135.336,135.3556,134.9049,135.0715,14435.0
2025-01-14 11:40:00,137.83,137.91,137.39,137.49,18214.0,135.0421,135.1205,134.611,134.7089,18214.0
2025-01-14 11:45:00,137.54,137.66,137.42,137.44,12304.0,134.7579,134.8755,134.6404,134.66,12304.0
2025-01-14 11:50:00,137.44,137.52,137.37,137.51,7100.0,134.66,134.7383,134.5914,134.7285,7100.0
2025-01-14 11:55:00,137.47,137.51,137.12,137.16,34943.0,134.6894,134.7285,134.3464,134.3856,34943.0
2025-01-14 12:00:00,137.12,137.22,137.08,137.19,8569.0,134.3464,134.4444,134.3072,134.415,8569.0
2025-01-14 12:05:00,137.24,137.4,137.14,137.22,12360.0,134.464,134.6208,134.366,134.4444,12360.0
2025-01-14 12:10:00,137.29,137.41,137.16,137.23,14478.0,134.513,134.6306,134.3856,134.4542,14478.0
2025-01-14 12:15:00,137.22,137.6,137.17,137.37,27534.0,134.4444,134.8167,134.3954,134.5914,27534.0
2025-01-14 12:20:00,137.31,137.41,137.17,137.3,13682.0,134.5326,134.6306,134.3954,134.5228,13682.0
2025-01-14 12:25:00,137.35,137.52,137.3,137.32,18882.0,134.5718,134.7383,134.5228,134.5424,18882.0
2025-01-14 12:30:00,137.43,137.43,137.06,137.09,16623.0,134.6502,134.6502,134.2876,134.317,16623.0
2025-01-14 12:35:00,137.08,137.3,137.02,137.25,13936.0,134.3072,134.5228,134.2485,134.4738,13936.0
2025-01-14 12:40:00,137.25,137.5,137.19,137.46,10489.0,134.4738,134.7187,134.415,134.6796,10489.0
2025-01-14 12:45:00,137.49,137.53,137.12,137.26,16979.0,134.7089,134.7481,134.3464,134.4836,16979.0
2025-01-14 12:50:00,137.28,137.55,137.21,137.47,12326.0,134.5032,134.7677,134.4346,134.6894,12326.0
2025-01-14 12:55:00,137.41,137.5,137.24,137.34,26525.0,134.6306,134.7187,134.464,134.562,26525.0
2025-01-14 13:00:00,137.27,137.38,137.22,137.3,31744.0,134.4934,134.6012,134.4444,134.5228,31744.0
2025-01-14 13:05:00,137.28,137.59,137.21,137.38,17116.0,134.5032,134.8069,134.4346,134.6012,17116.0
2025-01-14 13:10:00,137.38,137.42,137.28,137.38,12873.0,134.6012,134.6404,134.5032,134.6012,12873.0
2025-01-14 13:15:00,137.32,137.42,137.21,137.27,26277.0,134.5424,134.6404,134.4346,134.4934,26277.0
2025-01-14 13:20:00,137.29,137.48,137.26,137.48,11673.0,134.513,134.6992,134.4836,134.6992,11673.0
2025-01-14 13:25:00,137.46,137.62,137.39,137.51,48341.0,134.6796,134.8363,134.611,134.7285,48341.0
2025-01-14 13:30:00,137.55,137.61,137.36,137.61,6917.0,134.7677,134.8265,134.5816,134.8265,6917.0
2025-01-14 13:35:00,137.52,137.55,137.22,137.55,41310.0,134.7383,134.7677,134.4444,134.7677,41310.0
2025-01-14 13:40:00,137.55,137.65,137.45,137.45,7666.0,134.7677,134.8657,134.6698,134.6698,7666.0
2025-01-14 13:45:00,137.41,137.51,137.23,137.3,16242.0,134.6306,134.7285,134.4542,134.5228,16242.0
2025-01-14 13:50:00,137.27,137.36,137.16,137.29,34473.0,134.4934,134.5816,134.3856,134.513,34473.0
2025-01-14 13:55:00,137.32,137.43,137.21,137.43,26881.0,134.5424,134.6502,134.4346,134.6502,26881.0
2025-01-14 14:00:00,137.42,137.5,137.23,137.5,14423.0,134.6404,134.7187,134.4542,134.7187,14423.0
2025-01-14 14:05:00,137.38,137.8,137.38,137.8,14470.0,134.6012,135.0127,134.6012,135.0127,14470.0
2025-01-14 14:10:00,137.8,137.93,137.33,137.33,22603.0,135.0127,135.14,134.5522,134.5522,22603.0
2025-01-14 14:15:00,137.4,137.5,137.33,137.45,14078.0,134.6208,134.7187,134.5522,134.6698,14078.0
2025-01-14 14:20:00,137.37,137.48,137.37,137.44,7160.0,134.5914,134.6992,134.5914,134.66,7160.0
2025-01-14 14:25:00,137.43,137.44,137.1,137.23,31972.0,134.6502,134.66,134.3268,134.4542,31972.0
2025-01-14 14:30:00,137.2,137.46,137.18,137.27,16870.0,134.4248,134.6796,134.4052,134.4934,16870.0
2025-01-14 14:35:00,137.25,137.33,137.13,137.14,24928.0,134.4738,134.5522,134.3562,134.366,24928.0
2025-01-14 14:40:00,137.15,137.15,136.95,137.07,30930.0,134.3758,134.3758,134.1799,134.2974,30930.0
2025-01-14 14:45:00,136.99,137.02,136.82,136.83,16571.0,134.2191,134.2485,134.0525,134.0623,16571.0
2025-01-14 14:50:00,136.83,136.83,136.41,136.44,28469.0,134.0623,134.0623,133.6508,133.6802,28469.0
2025-01-14 14:55:00,136.44,136.44,136.17,136.17,42718.0,133.6802,133.6802,133.4156,133.4156,42718.0
2025-01-14 15:00:00,136.19,136.24,135.84,135.96,50176.0,133.4352,133.4842,133.0923,133.2099,50176.0
2025-01-14 15:05:00,135.93,136.15,135.84,136.03,61835.0,133.1805,133.3961,133.0923,133.2785,61835.0
2025-01-14 15:10:00,136.0,136.04,135.87,135.91,50647.0,133.2491,133.2883,133.1217,133.1609,50647.0
2025-01-14 15:15:00,135.91,136.07,135.84,135.88,44667.0,133.1609,133.3177,133.0923,133.1315,44667.0
2025-01-14 15:20:00,135.86,136.06,135.76,136.05,47149.0,133.1119,133.3079,133.0139,133.2981,47149.0
2025-01-14 15:25:00,136.02,136.02,135.83,135.88,37621.0,133.2687,133.2687,133.0825,133.1315,37621.0
2025-01-14 15:30:00,135.89,135.95,135.66,135.77,65886.0,133.1413,133.2001,132.916,133.0237,65886.0
2025-01-14 15:35:00,135.81,135.99,135.74,135.79,36509.0,133.0629,133.2393,132.9943,133.0433,36509.0
2025-01-14 15:40:00,135.76,136.03,135.67,135.99,39182.0,133.0139,133.2785,132.9258,133.2393,39182.0
2025-01-14 15:45:00,136.06,136.28,135.92,136.21,52117.0,133.3079,133.5234,133.1707,133.4548,52117.0
2025-01-14 15:50:00,136.21,136.35,136.13,136.24,99785.0,133.4548,133.592,133.3765,133.4842,99785.0
2025-01-14 15:55:00,136.24,136.53,135.97,136.45,398488.0,133.4842,133.7684,133.2197,133.69,398488.0
2025-01-15 09:30:00,139.9,140.37,139.17,139.84,130042.0,137.0702,137.5307,136.355,137.0114,130042.0
2025-01-15 09:35:00,139.84,139.91,138.71,138.75,63184.0,137.0114,137.08,135.9043,135.9435,63184.0
2025-01-15 09:40:00,138.69,139.25,138.69,139.01,42987.0,135.8847,136.4333,135.8847,136.1982,42987.0
2025-01-15 09:45:00,138.94,139.24,138.53,138.71,55772.0,136.1296,136.4236,135.7279,135.9043,55772.0
2025-01-15 09:50:00,138.65,138.65,138.07,138.29,27313.0,135.8455,135.8455,135.2772,135.4928,27313.0
2025-01-15 09:55:00,138.19,138.29,137.95,138.06,14225.0,135.3948,135.4928,135.1596,135.2674,14225.0
2025-01-15 10:00:00,138.0,138.17,137.82,137.96,17574.0,135.2086,135.3752,135.0323,135.1694,17574.0
2025-01-15 10:05:00,137.92,137.92,137.65,137.81,11308.0,135.1303,135.1303,134.8657,135.0225,11308.0
2025-01-15 10:10:00,137.81,137.97,137.74,137.86,13715.0,135.0225,135.1792,134.9539,135.0715,13715.0
2025-01-15 10:15:00,137.86,137.95,137.62,137.74,14870.0,135.0715,135.1596,134.8363,134.9539,14870.0
2025-01-15 10:20:00,137.7,137.7,137.31,137.31,37050.0,134.9147,134.9147,134.5326,134.5326,37050.0
2025-01-15 10:25:00,137.32,137.59,137.21,137.43,12440.0,134.5424,134.8069,134.4346,134.6502,12440.0
2025-01-15 10:30:00,137.57,137.94,137.49,137.62,26572.0,134.7873,135.1498,134.7089,134.8363,26572.0
2025-01-15 10:35:00,137.59,137.6,137.31,137.34,8614.0,134.8069,134.8167,134.5326,134.562,8614.0
2025-01-15 10:40:00,137.38,137.66,137.22,137.23,12905.0,134.6012,134.8755,134.4444,134.4542,12905.0
2025-01-15 10:45:00,137.26,137.3,136.92,136.97,20475.0,134.4836,134.5228,134.1505,134.1995,20475.0
2025-01-15 10:50:00,136.9,137.08,136.68,136.68,17068.0,134.1309,134.3072,133.9153,133.9153,17068.0
2025-01-15 10:55:00,136.69,136.8,136.5,136.74,41786.0,133.9251,134.0329,133.739,133.9741,41786.0
2025-01-15 11:00:00,136.74,136.98,136.7,136.78,17561.0,133.9741,134.2093,133.9349,134.0133,17561.0
2025-01-15 11:05:00,136.79,136.94,136.5,136.69,21176.0,134.0231,134.1701,133.739,133.9251,21176.0
2025-01-15 11:10:00,136.65,136.87,136.61,136.62,14342.0,133.8859,134.1015,133.8467,133.8565,14342.0
2025-01-15 11:15:00,136.64,136.72,136.33,136.44,17609.0,133.8761,133.9545,133.5724,133.6802,17609.0
2025-01-15 11:20:00,136.41,136.41,136.24,136.27,70068.0,133.6508,133.6508,133.4842,133.5136,70068.0
2025-01-15 11:25:00,136.24,136.39,136.14,136.36,15529.0,133.4842,133.6312,133.3863,133.6018,15529.0
2025-01-15 11:30:00,136.37,136.37,136.0,136.0,33625.0,133.6116,133.6116,133.2491,133.2491,33625.0
2025-01-15 11:35:00,136.02,136.18,135.88,135.94,23779.0,133.2687,133.4254,133.1315,133.1903,23779.0
2025-01-15 11:40:00,135.94,136.09,135.87,135.93,28980.0,133.1903,133.3373,133.1217,133.1805,28980.0
2025-01-15 11:45:00,135.93,135.99,135.66,135.69,47584.0,133.1805,133.2393,132.916,132.9454,47584.0
2025-01-15 11:50:00,135.68,135.69,135.38,135.44,65827.0,132.9356,132.9454,132.6416,132.7004,65827.0
2025-01-15 11:55:00,135.44,135.45,135.2,135.41,35810.0,132.7004,132.7102,132.4653,132.671,35810.0
2025-01-15 12:00:00,135.43,135.72,135.42,135.6,37310.0,132.6906,132.9748,132.6808,132.8572,37310.0
2025-01-15 12:05:00,135.61,135.65,135.39,135.4,17035.0,132.867,132.9062,132.6514,132.6612,17035.0
2025-01-15 12:10:00,135.41,135.43,135.22,135.24,29448.0,132.671,132.6906,132.4849,132.5045,29448.0
2025-01-15 12:15:00,135.27,135.29,134.92,134.97,38529.0,132.5339,132.5534,132.1909,132.2399,38529.0
2025-01-15 12:20:00,134.93,134.96,134.59,134.6,57416.0,132.2007,132.2301,131.8676,131.8774,57416.0
2025-01-15 12:25:00,134.66,135.16,134.6,135.11,59504.0,131.9362,132.4261,131.8774,132.3771,59504.0
2025-01-15 12:30:00,135.1,135.22,135.03,135.11,24966.0,132.3673,132.4849,132.2987,132.3771,24966.0
2025-01-15 12:35:00,135.07,135.07,134.81,134.83,25384.0,132.3379,132.3379,132.0832,132.1028,25384.0
2025-01-15 12:40:00,134.84,135.0,134.84,134.91,19722.0,132.1126,132.2693,132.1126,132.1811,19722.0
2025-01-15 12:45:00,134.91,134.94,134.75,134.86,18830.0,132.1811,132.2105,132.0244,132.1321,18830.0
2025-01-15 12:50:00,134.85,134.86,134.6,134.78,48057.0,132.1223,132.1321,131.8774,132.0538,48057.0
2025-01-15 12:55:00,134.78,134.82,134.61,134.7,21157.0,132.0538,132.093,131.8872,131.9754,21157.0
2025-01-15 13:00:00,134.69,134.8,134.68,134.77,21842.0,131.9656,132.0734,131.9558,132.044,21842.0
2025-01-15 13:05:00,134.77,135.01,134.64,134.69,35943.0,132.044,132.2791,131.9166,131.9656,35943.0
2025-01-15 13:10:00,134.69,134.76,134.55,134.57,35574.0,131.9656,132.0342,131.8284,131.848,35574.0
2025-01-15 13:15:00,134.59,134.93,134.57,134.93,24541.0,131.8676,132.2007,131.848,132.2007,24541.0
2025-01-15 13:20:00,134.91,134.93,134.76,134.76,18021.0,132.1811,132.2007,132.0342,132.0342,18021.0
2025-01-15 13:25:00,134.76,134.84,134.76,134.77,14012.0,132.0342,132.1126,132.0342,132.044,14012.0
2025-01-15 13:30:00,134.8,134.96,134.79,134.94,20084.0,132.0734,132.2301,132.0636,132.2105,20084.0
2025-01-15 13:35:00,134.94,134.94,134.75,134.81,20291.0,132.2105,132.2105,132.0244,132.0832,20291.0
2025-01-15 13:40:00,134.83,134.85,134.73,134.85,15922.0,132.1028,132.1223,132.0048,132.1223,15922.0
2025-01-15 13:45:00,134.84,135.01,134.76,135.0,32015.0,132.1126,132.2791,132.0342,132.2693,32015.0
2025-01-15 13:50:00,135.04,135.29,135.04,135.16,20217.0,132.3085,132.5534,132.3085,132.4261,20217.0
2025-01-15 13:55:00,135.19,135.31,135.13,135.3,12574.0,132.4555,132.573,132.3967,132.5632,12574.0
2025-01-15 14:00:00,135.31,135.41,135.2,135.26,26413.0,132.573,132.671,132.4653,132.5241,26413.0
2025-01-15 14:05:00,135.19,135.32,135.19,135.24,44498.0,132.4555,132.5828,132.4555,132.5045,44498.0
2025-01-15 14:10:00,135.27,135.36,135.19,135.32,20730.0,132.5339,132.622,132.4555,132.5828,20730.0
2025-01-15 14:15:00,135.34,135.48,135.29,135.45,14802.0,132.6024,132.7396,132.5534,132.7102,14802.0
2025-01-15 14:20:00,135.45,135.47,135.14,135.14,37605.0,132.7102,132.7298,132.4065,132.4065,37605.0
2025-01-15 14:25:00,135.16,135.26,135.13,135.24,23571.0,132.4261,132.5241,132.3967,132.5045,23571.0
2025-01-15 14:30:00,135.24,135.48,135.23,135.39,32516.0,132.5045,132.7396,132.4947,132.6514,32516.0
2025-01-15 14:35:00,135.39,135.4,135.18,135.22,28327.0,132.6514,132.6612,132.4457,132.4849,28327.0
2025-01-15 14:40:00,135.22,135.34,135.14,135.15,28270.0,132.4849,132.6024,132.4065,132.4163,28270.0
2025-01-15 14:45:00,135.16,135.19,134.96,134.96,44199.0,132.4261,132.4555,132.2301,132.2301,44199.0
2025-01-15 14:50:00,134.99,135.01,134.9,134.91,44912.0,132.2595,132.2791,132.1713,132.1811,44912.0
2025-01-15 14:55:00,134.93,135.01,134.8,134.94,38566.0,132.2007,132.2791,132.0734,132.2105,38566.0
2025-01-15 15:00:00,134.9,135.06,134.88,135.03,38403.0,132.1713,132.3281,132.1517,132.2987,38403.0
2025-01-15 15:05:00,135.03,135.04,134.95,134.99,28978.0,132.2987,132.3085,132.2203,132.2595,28978.0
2025-01-15 15:10:00,134.99,135.0,134.78,134.83,56159.0,132.2595,132.2693,132.0538,132.1028,56159.0
2025-01-15 15:15:00,134.83,134.83,134.69,134.69,24437.0,132.1028,132.1028,131.9656,131.9656,24437.0
2025-01-15 15:20:00,134.7,134.92,134.66,134.88,27910.0,131.9754,132.1909,131.9362,132.1517,27910.0
2025-01-15 15:25:00,134.88,135.02,134.85,134.85,51154.0,132.1517,132.2889,132.1223,132.1223,51154.0
2025-01-15 15:30:00,134.84,134.99,134.7,134.98,63306.0,132.1126,132.2595,131.9754,132.2497,63306.0
2025-01-15 15:35:00,134.97,135.0,134.81,134.89,41872.0,132.2399,132.2693,132.0832,132.1615,41872.0
2025-01-15 15:40:00,134.9,134.91,134.64,134.68,73992.0,132.1713,132.1811,131.9166,131.9558,73992.0
2025-01-15 15:45:00,134.68,135.01,134.66,134.93,73106.0,131.9558,132.2791,131.9362,132.2007,73106.0
2025-01-15 15:50:00,134.91,134.91,134.66,134.69,107423.0,132.1811,132.1811,131.9362,131.9656,107423.0
2025-01-15 15:55:00,134.7,134.9,134.48,134.49,374335.0,131.9754,132.1713,131.7598,131.7696,374335.0
2025-01-16 09:30:00,128.52,131.75,127.92,131.47,952814.0,125.9204,129.0851,125.3325,128.8107,952814.0
2025-01-16 09:35:00,131.49,131.73,130.15,130.84,285052.0,128.8303,129.0655,127.5174,128.1935,285052.0
2025-01-16 09:40:00,130.84,131.14,130.15,130.28,134663.0,128.1935,128.4874,127.5174,127.6448,134663.0
2025-01-16 09:45:00,130.2,130.49,129.5,129.5,178994.0,127.5664,127.8505,126.8806,126.8806,178994.0
2025-01-16 09:50:00,129.5,129.81,129.12,129.33,150728.0,126.8806,127.1843,126.5083,126.714,150728.0
2025-01-16 09:55:00,129.3,129.45,128.91,128.97,162037.0,126.6846,126.8316,126.3025,126.3613,162037.0
2025-01-16 10:00:00,128.93,129.12,128.58,128.75,94658.0,126.3221,126.5083,125.9792,126.1457,94658.0
2025-01-16 10:05:00,128.74,129.58,128.62,129.47,182858.0,126.1359,126.9589,126.0184,126.8512,182858.0
2025-01-16 10:10:00,129.33,129.98,129.22,129.83,112391.0,126.714,127.3509,126.6062,127.2039,112391.0
2025-01-16 10:15:00,129.81,129.83,129.37,129.82,91641.0,127.1843,127.2039,126.7532,127.1941,91641.0
2025-01-16 10:20:00,129.78,130.01,129.37,129.96,61642.0,127.1549,127.3802,126.7532,127.3313,61642.0
2025-01-16 10:25:00,129.94,130.2,129.79,130.06,41550.0,127.3117,127.5664,127.1647,127.4292,41550.0
2025-01-16 10:30:00,130.09,130.31,129.85,129.99,124329.0,127.4586,127.6742,127.2235,127.3607,124329.0
2025-01-16 10:35:00,129.98,130.14,129.57,130.08,75328.0,127.3509,127.5076,126.9491,127.4488,75328.0
2025-01-16 10:40:00,130.09,130.49,129.73,130.45,61726.0,127.4586,127.8505,127.1059,127.8113,61726.0
2025-01-16 10:45:00,130.43,130.55,130.29,130.32,49748.0,127.7918,127.9093,127.6546,127.684,49748.0
2025-01-16 10:50:00,130.32,130.35,130.09,130.22,32739.0,127.684,127.7134,127.4586,127.586,32739.0
2025-01-16 10:55:00,130.22,130.89,130.21,130.89,79757.0,127.586,128.2424,127.5762,128.2424,79757.0
2025-01-16 11:00:00,130.89,131.19,130.79,131.12,72466.0,128.2424,128.5364,128.1445,128.4678,72466.0
2025-01-16 11:05:00,131.1,131.32,130.91,130.92,60181.0,128.4482,128.6638,128.262,128.2718,60181.0
2025-01-16 11:10:00,130.92,131.04,130.04,130.08,66369.0,128.2718,128.3894,127.4096,127.4488,66369.0
2025-01-16 11:15:00,130.03,130.6,129.96,130.56,84225.0,127.3998,127.9583,127.3313,127.9191,84225.0
2025-01-16 11:20:00,130.56,130.63,130.42,130.53,66871.0,127.9191,127.9877,127.782,127.8897,66871.0
2025-01-16 11:25:00,130.49,130.93,130.45,130.92,69292.0,127.8505,128.2816,127.8113,128.2718,69292.0
2025-01-16 11:30:00,130.9,131.0,130.73,130.79,122420.0,128.2522,128.3502,128.0857,128.1445,122420.0
2025-01-16 11:35:00,130.81,131.15,130.74,131.11,88000.0,128.1641,128.4972,128.0955,128.458,88000.0
2025-01-16 11:40:00,131.09,131.17,130.89,131.15,50278.0,128.4384,128.5168,128.2424,128.4972,50278.0
2025-01-16 11:45:00,131.15,131.93,131.12,131.9,66476.0,128.4972,129.2614,128.4678,129.232,66476.0
2025-01-16 11:50:00,131.9,132.53,131.88,132.28,93343.0,129.232,129.8493,129.2124,129.6043,93343.0
2025-01-16 11:55:00,132.29,132.34,131.9,132.0,37334.0,129.6141,129.6631,129.232,129.33,37334.0
2025-01-16 12:00:00,131.97,132.03,131.75,131.77,32951.0,129.3006,129.3594,129.0851,129.1046,32951.0
2025-01-16 12:05:00,131.78,131.98,131.7,131.97,39143.0,129.1144,129.3104,129.0361,129.3006,39143.0
2025-01-16 12:10:00,131.97,132.26,131.85,132.25,60993.0,129.3006,129.5847,129.183,129.5749,60993.0
2025-01-16 12:15:00,132.22,132.38,132.05,132.05,32560.0,129.5455,129.7023,129.379,129.379,32560.0
2025-01-16 12:20:00,132.05,132.15,131.93,132.02,30012.0,129.379,129.477,129.2614,129.3496,30012.0
2025-01-16 12:25:00,132.03,132.07,131.8,131.84,43024.0,129.3594,129.3986,129.134,129.1732,43024.0
2025-01-16 12:30:00,131.8,131.94,131.73,131.87,20345.0,129.134,129.2712,129.0655,129.2026,20345.0
2025-01-16 12:35:00,131.85,132.2,131.85,131.96,38041.0,129.183,129.526,129.183,129.2908,38041.0
2025-01-16 12:40:00,131.91,132.02,131.8,131.9,32653.0,129.2418,129.3496,129.134,129.232,32653.0
2025-01-16 12:45:00,131.91,132.12,131.9,132.02,27756.0,129.2418,129.4476,129.232,129.3496,27756.0
2025-01-16 12:50:00,132.05,132.17,131.96,132.16,30843.0,129.379,129.4966,129.2908,129.4868,30843.0
2025-01-16 12:55:00,132.17,132.26,132.03,132.08,59603.0,129.4966,129.5847,129.3594,129.4084,59603.0
2025-01-16 13:00:00,132.08,132.24,131.98,132.21,20531.0,129.4084,129.5651,129.3104,129.5357,20531.0
2025-01-16 13:05:00,132.21,132.73,132.21,132.69,50034.0,129.5357,130.0452,129.5357,130.006,50034.0
2025-01-16 13:10:00,132.72,132.87,132.68,132.79,47202.0,130.0354,130.1824,129.9962,130.104,47202.0
2025-01-16 13:15:00,132.8,132.99,132.8,132.93,34697.0,130.1138,130.3,130.1138,130.2412,34697.0
2025-01-16 13:20:00,132.98,133.16,132.86,132.9,36394.0,130.2902,130.4665,130.1726,130.2118,36394.0
2025-01-16 13:25:00,132.87,132.94,132.76,132.8,76176.0,130.1824,130.251,130.0746,130.1138,76176.0
2025-01-16 13:30:00,132.8,132.98,132.76,132.84,34736.0,130.1138,130.2902,130.0746,130.153,34736.0
2025-01-16 13:35:00,132.81,132.99,132.78,132.98,28985.0,130.1236,130.3,130.0942,130.2902,28985.0
2025-01-16 13:40:00,132.96,133.1,132.88,132.93,40474.0,130.2706,130.4077,130.1922,130.2412,40474.0
2025-01-16 13:45:00,132.9,132.97,132.8,132.87,50878.0,130.2118,130.2804,130.1138,130.1824,50878.0
2025-01-16 13:50:00,132.87,133.28,132.81,133.01,52003.0,130.1824,130.5841,130.1236,130.3196,52003.0
2025-01-16 13:55:00,133.0,133.03,132.44,132.59,86180.0,130.3098,130.3392,129.7611,129.9081,86180.0
2025-01-16 14:00:00,132.59,132.77,132.46,132.75,30594.0,129.9081,130.0844,129.7807,130.0648,30594.0
2025-01-16 14:05:00,132.73,132.79,132.59,132.67,15301.0,130.0452,130.104,129.9081,129.9864,15301.0
2025-01-16 14:10:00,132.67,132.75,132.63,132.67,27045.0,129.9864,130.0648,129.9473,129.9864,27045.0
2025-01-16 14:15:00,132.67,132.85,132.59,132.62,35724.0,129.9864,130.1628,129.9081,129.9375,35724.0
2025-01-16 14:20:00,132.64,132.71,132.45,132.5,52766.0,129.9571,130.0256,129.7709,129.8199,52766.0
2025-01-16 14:25:00,132.51,132.56,132.3,132.51,53501.0,129.8297,129.8787,129.6239,129.8297,53501.0
2025-01-16 14:30:00,132.51,132.75,132.47,132.71,37680.0,129.8297,130.0648,129.7905,130.0256,37680.0
2025-01-16 14:35:00,132.69,132.87,132.64,132.87,29458.0,130.006,130.1824,129.9571,130.1824,29458.0
2025-01-16 14:40:00,132.87,133.03,132.85,132.93,24326.0,130.1824,130.3392,130.1628,130.2412,24326.0
2025-01-16 14:45:00,132.93,133.13,132.86,133.12,25632.0,130.2412,130.4371,130.1726,130.4273,25632.0
2025-01-16 14:50:00,133.12,133.51,133.09,133.47,50620.0,130.4273,130.8095,130.3979,130.7703,50620.0
2025-01-16 14:55:00,133.46,133.7,133.41,133.5,40952.0,130.7605,130.9956,130.7115,130.7997,40952.0
2025-01-16 15:00:00,133.5,133.67,133.47,133.6,27603.0,130.7997,130.9662,130.7703,130.8976,27603.0
2025-01-16 15:05:00,133.63,133.75,133.53,133.54,49982.0,130.927,131.0446,130.829,130.8388,49982.0
2025-01-16 15:10:00,133.57,133.57,133.22,133.24,37354.0,130.8682,130.8682,130.5253,130.5449,37354.0
2025-01-16 15:15:00,133.24,133.51,133.17,133.44,39725.0,130.5449,130.8095,130.4763,130.7409,39725.0
2025-01-16 15:20:00,133.44,133.71,133.37,133.69,44982.0,130.7409,131.0054,130.6723,130.9858,44982.0
2025-01-16 15:25:00,133.69,133.73,133.32,133.44,44414.0,130.9858,131.025,130.6233,130.7409,44414.0
2025-01-16 15:30:00,133.44,133.63,133.41,133.53,37870.0,130.7409,130.927,130.7115,130.829,37870.0
2025-01-16 15:35:00,133.54,133.72,133.46,133.58,56790.0,130.8388,131.0152,130.7605,130.878,56790.0
2025-01-16 15:40:00,133.56,133.77,133.49,133.6,66794.0,130.8584,131.0642,130.7899,130.8976,66794.0
2025-01-16 15:45:00,133.62,133.7,133.4,133.61,67884.0,130.9172,130.9956,130.7017,130.9074,67884.0
2025-01-16 15:50:00,133.58,133.59,133.25,133.27,142282.0,130.878,130.8878,130.5547,130.5743,142282.0
2025-01-16 15:55:00,133.28,133.29,132.96,133.25,361200.0,130.5841,130.5939,130.2706,130.5547,361200.0
2025-01-17 09:30:00,132.89,133.6,131.95,132.04,493537.0,130.202,130.8976,129.281,129.3692,493537.0
2025-01-17 09:35:00,132.06,132.39,131.5,131.57,102676.0,129.3888,129.7121,128.8401,128.9087,102676.0
2025-01-17 09:40:00,131.61,131.96,131.47,131.84,208251.0,128.9479,129.2908,128.8107,129.1732,208251.0
2025-01-17 09:45:00,131.9,132.27,131.81,132.0,137480.0,129.232,129.5945,129.1438,129.33,137480.0
2025-01-17 09:50:00,132.04,132.04,131.42,131.85,118985.0,129.3692,129.3692,128.7617,129.183,118985.0
2025-01-17 09:55:00,131.94,132.12,131.67,132.07,66710.0,129.2712,129.4476,129.0067,129.3986,66710.0
2025-01-17 10:00:00,132.13,132.59,131.89,132.39,78385.0,129.4574,129.9081,129.2222,129.7121,78385.0
2025-01-17 10:05:00,132.43,132.71,132.43,132.49,51483.0,129.7513,130.0256,129.7513,129.8101,51483.0
2025-01-17 10:10:00,132.49,132.9,132.24,132.3,61843.0,129.8101,130.2118,129.5651,129.6239,61843.0
2025-01-17 10:15:00,132.32,132.46,132.23,132.46,22975.0,129.6435,129.7807,129.5553,129.7807,22975.0
2025-01-17 10:20:00,132.46,132.65,132.35,132.56,42234.0,129.7807,129.9668,129.6729,129.8787,42234.0
2025-01-17 10:25:00,132.51,132.73,132.32,132.65,62692.0,129.8297,130.0452,129.6435,129.9668,62692.0
2025-01-17 10:30:00,132.63,132.75,132.51,132.59,33515.0,129.9473,130.0648,129.8297,129.9081,33515.0
2025-01-17 10:35:00,132.54,132.63,132.28,132.31,28169.0,129.8591,129.9473,129.6043,129.6337,28169.0
2025-01-17 10:40:00,132.27,132.59,132.2,132.54,54719.0,129.5945,129.9081,129.526,129.8591,54719.0
2025-01-17 10:45:00,132.53,132.81,132.34,132.54,85054.0,129.8493,130.1236,129.6631,129.8591,85054.0
2025-01-17 10:50:00,132.52,132.53,132.06,132.11,46234.0,129.8395,129.8493,129.3888,129.4378,46234.0
2025-01-17 10:55:00,132.11,132.26,131.97,132.01,46716.0,129.4378,129.5847,129.3006,129.3398,46716.0
2025-01-17 11:00:00,132.01,132.4,131.94,132.2,52174.0,129.3398,129.7219,129.2712,129.526,52174.0
2025-01-17 11:05:00,132.13,132.39,131.99,132.28,24108.0,129.4574,129.7121,129.3202,129.6043,24108.0
2025-01-17 11:10:00,132.24,132.3,132.02,132.23,25599.0,129.5651,129.6239,129.3496,129.5553,25599.0
2025-01-17 11:15:00,132.25,132.48,132.24,132.31,36676.0,129.5749,129.8003,129.5651,129.6337,36676.0
2025-01-17 11:20:00,132.4,132.4,131.95,131.96,64796.0,129.7219,129.7219,129.281,129.2908,64796.0
2025-01-17 11:25:00,131.97,132.09,131.72,131.75,57799.0,129.3006,129.4182,129.0557,129.0851,57799.0
2025-01-17 11:30:00,131.77,131.92,131.6,131.67,48714.0,129.1046,129.2516,128.9381,129.0067,48714.0
2025-01-17 11:35:00,131.67,131.83,131.57,131.59,59408.0,129.0067,129.1634,128.9087,128.9283,59408.0
2025-01-17 11:40:00,131.61,131.76,131.59,131.65,54567.0,128.9479,129.0949,128.9283,128.9871,54567.0
2025-01-17 11:45:00,131.64,131.79,131.55,131.65,55050.0,128.9773,129.1242,128.8891,128.9871,55050.0
2025-01-17 11:50:00,131.63,131.73,131.55,131.73,38612.0,128.9675,129.0655,128.8891,129.0655,38612.0
2025-01-17 11:55:00,131.7,131.75,131.51,131.54,54240.0,129.0361,129.0851,128.8499,128.8793,54240.0
2025-01-17 12:00:00,131.56,131.9,131.53,131.85,41644.0,128.8989,129.232,128.8695,129.183,41644.0
2025-01-17 12:05:00,131.84,132.02,131.8,131.89,44179.0,129.1732,129.3496,129.134,129.2222,44179.0
2025-01-17 12:10:00,131.9,132.1,131.9,132.0,61096.0,129.232,129.428,129.232,129.33,61096.0
2025-01-17 12:15:00,132.05,132.19,131.98,132.06,31858.0,129.379,129.5162,129.3104,129.3888,31858.0
2025-01-17 12:20:00,132.1,132.1,131.73,131.75,33789.0,129.428,129.428,129.0655,129.0851,33789.0
2025-01-17 12:25:00,131.75,131.89,131.66,131.87,19630.0,129.0851,129.2222,128.9969,129.2026,19630.0
2025-01-17 12:30:00,131.87,132.04,131.75,131.84,82410.0,129.2026,129.3692,129.0851,129.1732,82410.0
2025-01-17 12:35:00,131.86,131.86,131.63,131.65,24208.0,129.1928,129.1928,128.9675,128.9871,24208.0
2025-01-17 12:40:00,131.65,131.67,131.28,131.39,72726.0,128.9871,129.0067,128.6246,128.7323,72726.0
2025-01-17 12:45:00,131.39,131.5,131.31,131.46,22177.0,128.7323,128.8401,128.654,128.8009,22177.0
2025-01-17 12:50:00,131.49,131.6,131.38,131.44,40477.0,128.8303,128.9381,128.7225,128.7813,40477.0
2025-01-17 12:55:00,131.42,131.55,131.31,131.41,38080.0,128.7617,128.8891,128.654,128.7519,38080.0
2025-01-17 13:00:00,131.43,131.44,131.21,131.29,28856.0,128.7715,128.7813,128.556,128.6344,28856.0
2025-01-17 13:05:00,131.27,131.37,131.23,131.33,25059.0,128.6148,128.7127,128.5756,128.6735,25059.0
2025-01-17 13:10:00,131.33,131.52,131.27,131.44,41127.0,128.6735,128.8597,128.6148,128.7813,41127.0
2025-01-17 13:15:00,131.44,131.48,131.25,131.28,35108.0,128.7813,128.8205,128.5952,128.6246,35108.0
2025-01-17 13:20:00,131.28,131.34,131.22,131.23,32449.0,128.6246,128.6833,128.5658,128.5756,32449.0
2025-01-17 13:25:00,131.23,131.24,131.1,131.18,34951.0,128.5756,128.5854,128.4482,128.5266,34951.0
2025-01-17 13:30:00,131.16,131.25,131.04,131.1,29182.0,128.507,128.5952,128.3894,128.4482,29182.0
2025-01-17 13:35:00,131.1,131.11,130.98,131.05,29879.0,128.4482,128.458,128.3306,128.3992,29879.0
2025-01-17 13:40:00,131.03,131.08,130.89,130.92,26767.0,128.3796,128.4286,128.2424,128.2718,26767.0
2025-01-17 13:45:00,130.96,131.21,130.95,131.19,23289.0,128.311,128.556,128.3012,128.5364,23289.0
2025-01-17 13:50:00,131.17,131.25,131.14,131.2,27173.0,128.5168,128.5952,128.4874,128.5462,27173.0
2025-01-17 13:55:00,131.2,131.23,130.92,130.99,19315.0,128.5462,128.5756,128.2718,128.3404,19315.0
2025-01-17 14:00:00,131.0,131.12,130.93,131.11,42648.0,128.3502,128.4678,128.2816,128.458,42648.0
2025-01-17 14:05:00,131.12,131.27,131.01,131.21,23710.0,128.4678,128.6148,128.36,128.556,23710.0
2025-01-17 14:10:00,131.21,131.44,131.21,131.41,22528.0,128.556,128.7813,128.556,128.7519,22528.0
2025-01-17 14:15:00,131.44,131.55,131.37,131.37,41626.0,128.7813,128.8891,128.7127,128.7127,41626.0
2025-01-17 14:20:00,131.36,131.5,131.34,131.43,28544.0,128.7029,128.8401,128.6833,128.7715,28544.0
2025-01-17 14:25:00,131.44,131.61,131.32,131.59,32584.0,128.7813,128.9479,128.6638,128.9283,32584.0
2025-01-17 14:30:00,131.59,131.59,131.44,131.58,22171.0,128.9283,128.9283,128.7813,128.9185,22171.0
2025-01-17 14:35:00,131.6,131.68,131.55,131.63,26723.0,128.9381,129.0165,128.8891,128.9675,26723.0
2025-01-17 14:40:00,131.65,131.65,131.49,131.59,21014.0,128.9871,128.9871,128.8303,128.9283,21014.0
2025-01-17 14:45:00,131.63,131.72,131.61,131.67,36554.0,128.9675,129.0557,128.9479,129.0067,36554.0
2025-01-17 14:50:00,131.71,132.1,131.65,132.02,57201.0,129.0459,129.428,128.9871,129.3496,57201.0
2025-01-17 14:55:00,132.0,132.17,132.0,132.07,34117.0,129.33,129.4966,129.33,129.3986,34117.0
2025-01-17 15:00:00,132.07,132.08,131.81,131.83,39792.0,129.3986,129.4084,129.1438,129.1634,39792.0
2025-01-17 15:05:00,131.8,131.84,131.74,131.81,23583.0,129.134,129.1732,129.0753,129.1438,23583.0
2025-01-17 15:10:00,131.83,132.26,131.82,132.26,49313.0,129.1634,129.5847,129.1536,129.5847,49313.0
2025-01-17 15:15:00,132.3,132.49,132.24,132.49,47485.0,129.6239,129.8101,129.5651,129.8101,47485.0
2025-01-17 15:20:00,132.49,132.72,132.45,132.72,73362.0,129.8101,130.0354,129.7709,130.0354,73362.0
2025-01-17 15:25:00,132.71,132.91,132.64,132.85,52240.0,130.0256,130.2216,129.9571,130.1628,52240.0
2025-01-17 15:30:00,132.86,133.03,132.77,132.96,65666.0,130.1726,130.3392,130.0844,130.2706,65666.0
2025-01-17 15:35:00,132.96,133.35,132.95,133.34,39864.0,130.2706,130.6527,130.2608,130.6429,39864.0
2025-01-17 15:40:00,133.33,133.46,133.26,133.43,53191.0,130.6331,130.7605,130.5645,130.7311,53191.0
2025-01-17 15:45:00,133.42,133.56,133.27,133.4,83465.0,130.7213,130.8584,130.5743,130.7017,83465.0
2025-01-17 15:50:00,133.4,133.78,133.33,133.62,117228.0,130.7017,131.074,130.6331,130.9172,117228.0
2025-01-17 15:55:00,133.6,133.74,133.42,133.6,254402.0,130.8976,131.0348,130.7213,130.8976,254402.0
2025-01-21 09:30:00,134.5,135.0,134.14,134.15,143764.0,131.7794,132.2693,131.4267,131.4365,143764.0
2025-01-21 09:35:00,134.21,134.74,134.12,134.49,45736.0,131.4953,132.0146,131.4071,131.7696,45736.0
2025-01-21 09:40:00,134.57,135.31,134.43,135.25,112102.0,131.848,132.573,131.7108,132.5143,112102.0
2025-01-21 09:45:00,135.22,135.57,134.82,134.86,51959.0,132.4849,132.8278,132.093,132.1321,51959.0
2025-01-21 09:50:00,134.82,134.96,134.59,134.73,51590.0,132.093,132.2301,131.8676,132.0048,51590.0
2025-01-21 09:55:00,134.67,134.88,134.44,134.64,46326.0,131.946,132.1517,131.7206,131.9166,46326.0
2025-01-21 10:00:00,134.62,135.91,134.62,135.91,79861.0,131.897,133.1609,131.897,133.1609,79861.0
2025-01-21 10:05:00,135.91,136.32,135.79,136.06,95697.0,133.1609,133.5626,133.0433,133.3079,95697.0
2025-01-21 10:10:00,136.01,136.11,135.44,135.72,49818.0,133.2589,133.3569,132.7004,132.9748,49818.0
2025-01-21 10:15:00,135.63,135.81,135.44,135.52,29964.0,132.8866,133.0629,132.7004,132.7788,29964.0
2025-01-21 10:20:00,135.6,135.65,135.31,135.35,18864.0,132.8572,132.9062,132.573,132.6122,18864.0
2025-01-21 10:25:00,135.35,135.62,135.31,135.41,30686.0,132.6122,132.8768,132.573,132.671,30686.0
2025-01-21 10:30:00,135.41,135.72,135.36,135.64,35510.0,132.671,132.9748,132.622,132.8964,35510.0
2025-01-21 10:35:00,135.64,135.95,135.51,135.91,22416.0,132.8964,133.2001,132.769,133.1609,22416.0
2025-01-21 10:40:00,135.91,136.14,135.9,136.0,40571.0,133.1609,133.3863,133.1511,133.2491,40571.0
2025-01-21 10:45:00,136.0,136.11,135.88,135.99,20026.0,133.2491,133.3569,133.1315,133.2393,20026.0
2025-01-21 10:50:00,135.92,136.2,135.68,135.86,24837.0,133.1707,133.445,132.9356,133.1119,24837.0
2025-01-21 10:55:00,135.86,136.23,135.85,136.15,35252.0,133.1119,133.4744,133.1021,133.3961,35252.0
2025-01-21 11:00:00,136.15,136.43,136.13,136.42,44899.0,133.3961,133.6704,133.3765,133.6606,44899.0
2025-01-21 11:05:00,136.42,136.66,136.41,136.56,48209.0,133.6606,133.8957,133.6508,133.7978,48209.0
2025-01-21 11:10:00,136.56,136.78,136.5,136.71,44127.0,133.7978,134.0133,133.739,133.9447,44127.0
2025-01-21 11:15:00,136.73,136.77,136.57,136.59,49441.0,133.9643,134.0035,133.8076,133.8272,49441.0
2025-01-21 11:20:00,136.61,136.83,136.41,136.78,42024.0,133.8467,134.0623,133.6508,134.0133,42024.0
2025-01-21 11:25:00,136.78,136.84,136.55,136.65,31180.0,134.0133,134.0721,133.788,133.8859,31180.0
2025-01-21 11:30:00,136.65,136.92,136.62,136.79,26761.0,133.8859,134.1505,133.8565,134.0231,26761.0
2025-01-21 11:35:00,136.79,137.03,136.76,136.94,59768.0,134.0231,134.2583,133.9937,134.1701,59768.0
2025-01-21 11:40:00,136.94,137.3,136.91,137.3,153780.0,134.1701,134.5228,134.1407,134.5228,153780.0
2025-01-21 11:45:00,137.28,137.44,137.22,137.32,33024.0,134.5032,134.66,134.4444,134.5424,33024.0
2025-01-21 11:50:00,137.28,137.59,137.19,137.59,30093.0,134.5032,134.8069,134.415,134.8069,30093.0
2025-01-21 11:55:00,137.55,137.71,137.44,137.46,45801.0,134.7677,134.9245,134.66,134.6796,45801.0
2025-01-21 12:00:00,137.42,137.42,137.11,137.14,25699.0,134.6404,134.6404,134.3366,134.366,25699.0
2025-01-21 12:05:00,137.19,137.22,137.08,137.11,21144.0,134.415,134.4444,134.3072,134.3366,21144.0
2025-01-21 12:10:00,137.11,137.21,136.98,137.09,62712.0,134.3366,134.4346,134.2093,134.317,62712.0
2025-01-21 12:15:00,137.13,137.16,136.87,136.94,19265.0,134.3562,134.3856,134.1015,134.1701,19265.0
2025-01-21 12:20:00,136.94,137.01,136.72,136.88,23241.0,134.1701,134.2387,133.9545,134.1113,23241.0
2025-01-21 12:25:00,136.9,136.99,136.66,136.71,14349.0,134.1309,134.2191,133.8957,133.9447,14349.0
2025-01-21 12:30:00,136.72,136.77,136.58,136.63,11838.0,133.9545,134.0035,133.8174,133.8663,11838.0
2025-01-21 12:35:00,136.63,136.75,136.54,136.66,16225.0,133.8663,133.9839,133.7782,133.8957,16225.0
2025-01-21 12:40:00,136.65,136.79,136.61,136.79,19284.0,133.8859,134.0231,133.8467,134.0231,19284.0
2025-01-21 12:45:00,136.78,136.82,136.63,136.65,11500.0,134.0133,134.0525,133.8663,133.8859,11500.0
2025-01-21 12:50:00,136.65,136.71,136.52,136.55,14726.0,133.8859,133.9447,133.7586,133.788,14726.0
2025-01-21 12:55:00,136.54,136.64,136.47,136.55,8922.0,133.7782,133.8761,133.7096,133.788,8922.0
2025-01-21 13:00:00,136.55,136.62,136.34,136.56,14170.0,133.788,133.8565,133.5822,133.7978,14170.0
2025-01-21 13:05:00,136.55,136.63,136.5,136.57,7804.0,133.788,133.8663,133.739,133.8076,7804.0
2025-01-21 13:10:00,136.56,136.56,136.29,136.29,16110.0,133.7978,133.7978,133.5332,133.5332,16110.0
2025-01-21 13:15:00,136.33,136.58,136.32,136.58,10608.0,133.5724,133.8174,133.5626,133.8174,10608.0
2025-01-21 13:20:00,136.52,136.52,136.29,136.41,15030.0,133.7586,133.7586,133.5332,133.6508,15030.0
2025-01-21 13:25:00,136.44,136.44,136.32,136.35,25845.0,133.6802,133.6802,133.5626,133.592,25845.0
2025-01-21 13:30:00,136.36,136.41,136.3,136.36,14065.0,133.6018,133.6508,133.543,133.6018,14065.0
2025-01-21 13:35:00,136.36,136.49,136.3,136.48,9511.0,133.6018,133.7292,133.543,133.7194,9511.0
2025-01-21 13:40:00,136.44,136.52,136.38,136.48,13059.0,133.6802,133.7586,133.6214,133.7194,13059.0
2025-01-21 13:45:00,136.46,136.46,136.31,136.37,12776.0,133.6998,133.6998,133.5528,133.6116,12776.0
2025-01-21 13:50:00,136.34,136.36,136.23,136.23,16424.0,133.5822,133.6018,133.4744,133.4744,16424.0
2025-01-21 13:55:00,136.24,136.38,136.22,136.34,7697.0,133.4842,133.6214,133.4646,133.5822,7697.0
2025-01-21 14:00:00,136.38,136.38,136.27,136.3,13536.0,133.6214,133.6214,133.5136,133.543,13536.0
2025-01-21 14:05:00,136.34,136.37,136.3,136.31,12985.0,133.5822,133.6116,133.543,133.5528,12985.0
2025-01-21 14:10:00,136.31,136.35,136.23,136.29,25204.0,133.5528,133.592,133.4744,133.5332,25204.0
2025-01-21 14:15:00,136.29,136.31,136.05,136.27,36357.0,133.5332,133.5528,133.2981,133.5136,36357.0
2025-01-21 14:20:00,136.27,136.34,136.2,136.22,16186.0,133.5136,133.5822,133.445,133.4646,16186.0
2025-01-21 14:25:00,136.22,136.28,136.0,136.0,26174.0,133.4646,133.5234,133.2491,133.2491,26174.0
2025-01-21 14:30:00,136.02,136.17,135.98,136.14,25044.0,133.2687,133.4156,133.2295,133.3863,25044.0
2025-01-21 14:35:00,136.14,136.17,136.04,136.13,34002.0,133.3863,133.4156,133.2883,133.3765,34002.0
2025-01-21 14:40:00,136.13,136.29,136.09,136.29,19967.0,133.3765,133.5332,133.3373,133.5332,19967.0
2025-01-21 14:45:00,136.29,136.38,136.25,136.34,19941.0,133.5332,133.6214,133.494,133.5822,19941.0
2025-01-21 14:50:00,136.34,136.49,136.32,136.48,18361.0,133.5822,133.7292,133.5626,133.7194,18361.0
2025-01-21 14:55:00,136.45,136.53,136.42,136.5,17704.0,133.69,133.7684,133.6606,133.739,17704.0
2025-01-21 15:00:00,136.49,136.68,136.44,136.61,22089.0,133.7292,133.9153,133.6802,133.8467,22089.0
2025-01-21 15:05:00,136.61,136.81,136.61,136.8,30375.0,133.8467,134.0427,133.8467,134.0329,30375.0
2025-01-21 15:10:00,136.73,136.79,136.66,136.69,15560.0,133.9643,134.0231,133.8957,133.9251,15560.0
2025-01-21 15:15:00,136.69,136.88,136.64,136.88,26960.0,133.9251,134.1113,133.8761,134.1113,26960.0
2025-01-21 15:20:00,136.83,136.87,136.75,136.75,25955.0,134.0623,134.1015,133.9839,133.9839,25955.0
2025-01-21 15:25:00,136.75,136.86,136.7,136.71,22219.0,133.9839,134.0917,133.9349,133.9447,22219.0
2025-01-21 15:30:00,136.69,136.75,136.46,136.49,28223.0,133.9251,133.9839,133.6998,133.7292,28223.0
2025-01-21 15:35:00,136.46,136.57,136.41,136.51,21587.0,133.6998,133.8076,133.6508,133.7488,21587.0
2025-01-21 15:40:00,136.47,136.76,136.47,136.72,23757.0,133.7096,133.9937,133.7096,133.9545,23757.0
2025-01-21 15:45:00,136.7,136.91,136.66,136.91,39993.0,133.9349,134.1407,133.8957,134.1407,39993.0
2025-01-21 15:50:00,136.92,137.12,136.92,136.97,74430.0,134.1505,134.3464,134.1505,134.1995,74430.0
2025-01-21 15:55:00,136.96,137.34,136.95,137.33,320184.0,134.1897,134.562,134.1799,134.5522,320184.0
2025-01-22 09:30:00,137.19,137.19,135.73,136.11,99000.0,134.415,134.415,132.9845,133.3569,99000.0
2025-01-22 09:35:00,136.27,136.79,135.9,136.4,19498.0,133.5136,134.0231,133.1511,133.641,19498.0
2025-01-22 09:40:00,136.47,137.09,136.47,136.72,15835.0,133.7096,134.317,133.7096,133.9545,15835.0
2025-01-22 09:45:00,136.61,136.9,136.51,136.75,17618.0,133.8467,134.1309,133.7488,133.9839,17618.0
2025-01-22 09:50:00,136.74,136.74,136.3,136.53,37667.0,133.9741,133.9741,133.543,133.7684,37667.0
2025-01-22 09:55:00,136.59,136.75,136.51,136.68,16668.0,133.8272,133.9839,133.7488,133.9153,16668.0
2025-01-22 10:00:00,136.66,136.94,136.46,136.52,48020.0,133.8957,134.1701,133.6998,133.7586,48020.0
2025-01-22 10:05:00,136.53,136.58,136.26,136.56,35241.0,133.7684,133.8174,133.5038,133.7978,35241.0
2025-01-22 10:10:00,136.56,136.9,136.28,136.44,43062.0,133.7978,134.1309,133.5234,133.6802,43062.0
2025-01-22 10:15:00,136.46,136.88,136.38,136.41,32755.0,133.6998,134.1113,133.6214,133.6508,32755.0
2025-01-22 10:20:00,136.37,136.41,136.05,136.24,25520.0,133.6116,133.6508,133.2981,133.4842,25520.0
2025-01-22 10:25:00,136.18,136.22,135.95,136.16,16675.0,133.4254,133.4646,133.2001,133.4059,16675.0
2025-01-22 10:30:00,136.22,136.39,135.99,136.3,16914.0,133.4646,133.6312,133.2393,133.543,16914.0
2025-01-22 10:35:00,136.3,136.38,136.17,136.28,13612.0,133.543,133.6214,133.4156,133.5234,13612.0
2025-01-22 10:40:00,136.32,136.49,136.11,136.18,31572.0,133.5626,133.7292,133.3569,133.4254,31572.0
2025-01-22 10:45:00,136.17,136.24,136.02,136.11,25529.0,133.4156,133.4842,133.2687,133.3569,25529.0
2025-01-22 10:50:00,136.12,136.44,136.12,136.34,11448.0,133.3667,133.6802,133.3667,133.5822,11448.0
2025-01-22 10:55:00,136.37,136.54,136.27,136.48,25800.0,133.6116,133.7782,133.5136,133.7194,25800.0
2025-01-22 11:00:00,136.5,136.68,136.42,136.63,15196.0,133.739,133.9153,133.6606,133.8663,15196.0
2025-01-22 11:05:00,136.64,136.76,136.6,136.76,12338.0,133.8761,133.9937,133.837,133.9937,12338.0
2025-01-22 11:10:00,136.77,136.83,136.57,136.66,21533.0,134.0035,134.0623,133.8076,133.8957,21533.0
2025-01-22 11:15:00,136.65,136.75,136.54,136.61,12563.0,133.8859,133.9839,133.7782,133.8467,12563.0
2025-01-22 11:20:00,136.62,136.75,136.59,136.75,15687.0,133.8565,133.9839,133.8272,133.9839,15687.0
2025-01-22 11:25:00,136.69,136.74,136.57,136.61,10283.0,133.9251,133.9741,133.8076,133.8467,10283.0
2025-01-22 11:30:00,136.66,137.05,136.55,136.85,50220.0,133.8957,134.2778,133.788,134.0819,50220.0
2025-01-22 11:35:00,136.8,136.94,136.8,136.89,6917.0,134.0329,134.1701,134.0329,134.1211,6917.0
2025-01-22 11:40:00,136.81,136.99,136.69,136.78,11108.0,134.0427,134.2191,133.9251,134.0133,11108.0
2025-01-22 11:45:00,136.75,136.88,136.65,136.83,10489.0,133.9839,134.1113,133.8859,134.0623,10489.0
2025-01-22 11:50:00,136.8,137.24,136.8,137.19,21458.0,134.0329,134.464,134.0329,134.415,21458.0
2025-01-22 11:55:00,137.21,137.23,136.93,136.94,14928.0,134.4346,134.4542,134.1603,134.1701,14928.0
2025-01-22 12:00:00,136.97,137.06,136.91,137.06,7701.0,134.1995,134.2876,134.1407,134.2876,7701.0
2025-01-22 12:05:00,137.03,137.07,136.94,136.98,6226.0,134.2583,134.2974,134.1701,134.2093,6226.0
2025-01-22 12:10:00,137.03,137.08,136.95,137.01,11003.0,134.2583,134.3072,134.1799,134.2387,11003.0
2025-01-22 12:15:00,137.01,137.27,136.98,137.19,51058.0,134.2387,134.4934,134.2093,134.415,51058.0
2025-01-22 12:20:00,137.16,137.23,136.93,137.04,26955.0,134.3856,134.4542,134.1603,134.2681,26955.0
2025-01-22 12:25:00,137.05,137.09,136.93,136.93,9578.0,134.2778,134.317,134.1603,134.1603,9578.0
2025-01-22 12:30:00,136.93,137.15,136.93,137.02,26332.0,134.1603,134.3758,134.1603,134.2485,26332.0
2025-01-22 12:35:00,137.0,137.05,136.97,137.0,10632.0,134.2289,134.2778,134.1995,134.2289,10632.0
2025-01-22 12:40:00,137.01,137.04,136.69,136.74,19432.0,134.2387,134.2681,133.9251,133.9741,19432.0
2025-01-22 12:45:00,136.78,136.79,136.66,136.67,14933.0,134.0133,134.0231,133.8957,133.9055,14933.0
2025-01-22 12:50:00,136.65,136.65,136.48,136.58,27755.0,133.8859,133.8859,133.7194,133.8174,27755.0
2025-01-22 12:55:00,136.56,136.57,136.41,136.55,16778.0,133.7978,133.8076,133.6508,133.788,16778.0
2025-01-22 13:00:00,136.53,136.53,136.31,136.34,16006.0,133.7684,133.7684,133.5528,133.5822,16006.0
2025-01-22 13:05:00,136.34,136.61,136.34,136.58,16427.0,133.5822,133.8467,133.5822,133.8174,16427.0
2025-01-22 13:10:00,136.56,136.74,136.53,136.74,8296.0,133.7978,133.9741,133.7684,133.9741,8296.0
2025-01-22 13:15:00,136.71,136.83,136.69,136.79,17527.0,133.9447,134.0623,133.9251,134.0231,17527.0
2025-01-22 13:20:00,136.81,136.81,136.72,136.75,7226.0,134.0427,134.0427,133.9545,133.9839,7226.0
2025-01-22 13:25:00,136.75,136.78,136.6,136.65,22622.0,133.9839,134.0133,133.837,133.8859,22622.0
2025-01-22 13:30:00,136.69,136.73,136.58,136.64,18891.0,133.9251,133.9643,133.8174,133.8761,18891.0
2025-01-22 13:35:00,136.64,136.71,136.53,136.53,14604.0,133.8761,133.9447,133.7684,133.7684,14604.0
2025-01-22 13:40:00,136.56,136.66,136.47,136.49,18289.0,133.7978,133.8957,133.7096,133.7292,18289.0
2025-01-22 13:45:00,136.52,136.55,136.41,136.43,20369.0,133.7586,133.788,133.6508,133.6704,20369.0
2025-01-22 13:50:00,136.44,136.44,136.23,136.27,20528.0,133.6802,133.6802,133.4744,133.5136,20528.0
2025-01-22 13:55:00,136.25,136.26,136.16,136.21,21548.0,133.494,133.5038,133.4059,133.4548,21548.0
2025-01-22 14:00:00,136.16,136.2,136.01,136.03,12397.0,133.4059,133.445,133.2589,133.2785,12397.0
2025-01-22 14:05:00,136.03,136.19,136.01,136.14,15795.0,133.2785,133.4352,133.2589,133.3863,15795.0
2025-01-22 14:10:00,136.15,136.21,136.06,136.07,21653.0,133.3961,133.4548,133.3079,133.3177,21653.0
2025-01-22 14:15:00,136.03,136.1,136.01,136.08,13015.0,133.2785,133.3471,133.2589,133.3275,13015.0
2025-01-22 14:20:00,136.05,136.1,135.95,136.0,49867.0,133.2981,133.3471,133.2001,133.2491,49867.0
2025-01-22 14:25:00,136.01,136.07,135.95,136.01,19283.0,133.2589,133.3177,133.2001,133.2589,19283.0
2025-01-22 14:30:00,136.01,136.1,136.01,136.08,24475.0,133.2589,133.3471,133.2589,133.3275,24475.0
2025-01-22 14:35:00,136.07,136.15,136.01,136.07,40017.0,133.3177,133.3961,133.2589,133.3177,40017.0
2025-01-22 14:40:00,136.05,136.35,136.05,136.25,32134.0,133.2981,133.592,133.2981,133.494,32134.0
2025-01-22 14:45:00,136.24,136.27,136.14,136.17,22152.0,133.4842,133.5136,133.3863,133.4156,22152.0
2025-01-22 14:50:00,136.17,136.17,136.04,136.14,18747.0,133.4156,133.4156,133.2883,133.3863,18747.0
2025-01-22 14:55:00,136.11,136.11,135.98,136.0,21136.0,133.3569,133.3569,133.2295,133.2491,21136.0
2025-01-22 15:00:00,135.98,136.04,135.97,135.99,16344.0,133.2295,133.2883,133.2197,133.2393,16344.0
2025-01-22 15:05:00,135.99,136.02,135.96,135.99,22952.0,133.2393,133.2687,133.2099,133.2393,22952.0
2025-01-22 15:10:00,136.01,136.04,135.95,136.01,24162.0,133.2589,133.2883,133.2001,133.2589,24162.0
2025-01-22 15:15:00,136.01,136.02,135.9,136.0,26099.0,133.2589,133.2687,133.1511,133.2491,26099.0
2025-01-22 15:20:00,135.99,136.02,135.94,136.0,15067.0,133.2393,133.2687,133.1903,133.2491,15067.0
2025-01-22 15:25:00,136.01,136.03,135.96,135.99,22770.0,133.2589,133.2785,133.2099,133.2393,22770.0
2025-01-22 15:30:00,135.99,136.14,135.87,136.14,58661.0,133.2393,133.3863,133.1217,133.3863,58661.0
2025-01-22 15:35:00,136.14,136.21,136.05,136.13,31552.0,133.3863,133.4548,133.2981,133.3765,31552.0
2025-01-22 15:40:00,136.14,136.17,136.04,136.08,33561.0,133.3863,133.4156,133.2883,133.3275,33561.0
2025-01-22 15:45:00,136.05,136.05,135.93,136.03,45514.0,133.2981,133.2981,133.1805,133.2785,45514.0
2025-01-22 15:50:00,136.03,136.13,135.8,135.8,91462.0,133.2785,133.3765,133.0531,133.0531,91462.0
2025-01-22 15:55:00,135.8,135.82,135.41,135.75,355286.0,133.0531,133.0727,132.671,133.0041,355286.0
2025-01-23 09:30:00,135.49,135.98,135.04,135.79,91382.0,132.7494,133.2295,132.3085,133.0433,91382.0
2025-01-23 09:35:00,135.8,136.13,135.62,135.68,40413.0,133.0531,133.3765,132.8768,132.9356,40413.0
2025-01-23 09:40:00,135.67,136.0,135.54,135.92,27389.0,132.9258,133.2491,132.7984,133.1707,27389.0
2025-01-23 09:45:00,135.86,136.08,135.48,135.64,65486.0,133.1119,133.3275,132.7396,132.8964,65486.0
2025-01-23 09:50:00,135.56,135.76,135.48,135.53,25235.0,132.818,133.0139,132.7396,132.7886,25235.0
2025-01-23 09:55:00,135.53,135.86,135.35,135.75,43946.0,132.7886,133.1119,132.6122,133.0041,43946.0
2025-01-23 10:00:00,135.85,135.87,135.6,135.75,25785.0,133.1021,133.1217,132.8572,133.0041,25785.0
2025-01-23 10:05:00,135.8,135.8,135.49,135.67,18931.0,133.0531,133.0531,132.7494,132.9258,18931.0
2025-01-23 10:10:00,135.67,135.98,135.66,135.78,23294.0,132.9258,133.2295,132.916,133.0335,23294.0
2025-01-23 10:15:00,135.78,136.22,135.64,136.21,25164.0,133.0335,133.4646,132.8964,133.4548,25164.0
2025-01-23 10:20:00,136.16,136.16,135.89,136.1,36737.0,133.4059,133.4059,133.1413,133.3471,36737.0
2025-01-23 10:25:00,136.17,136.36,136.0,136.25,91997.0,133.4156,133.6018,133.2491,133.494,91997.0
2025-01-23 10:30:00,136.21,136.39,136.17,136.17,24826.0,133.4548,133.6312,133.4156,133.4156,24826.0
2025-01-23 10:35:00,136.19,136.49,136.12,136.12,183815.0,133.4352,133.7292,133.3667,133.3667,183815.0
2025-01-23 10:40:00,136.14,136.16,135.81,135.93,59693.0,133.3863,133.4059,133.0629,133.1805,59693.0
2025-01-23 10:45:00,135.87,136.08,135.7,135.87,158861.0,133.1217,133.3275,132.9552,133.1217,158861.0
2025-01-23 10:50:00,135.88,136.04,135.86,136.01,13103.0,133.1315,133.2883,133.1119,133.2589,13103.0
2025-01-23 10:55:00,136.04,136.04,135.73,135.83,21794.0,133.2883,133.2883,132.9845,133.0825,21794.0
2025-01-23 11:00:00,135.87,136.02,135.82,135.98,19891.0,133.1217,133.2687,133.0727,133.2295,19891.0
2025-01-23 11:05:00,135.96,135.98,135.86,135.88,13520.0,133.2099,133.2295,133.1119,133.1315,13520.0
2025-01-23 11:10:00,135.89,135.94,135.66,135.94,12104.0,133.1413,133.1903,132.916,133.1903,12104.0
2025-01-23 11:15:00,136.02,136.37,135.98,136.33,46627.0,133.2687,133.6116,133.2295,133.5724,46627.0
2025-01-23 11:20:00,136.39,136.44,136.19,136.22,31650.0,133.6312,133.6802,133.4352,133.4646,31650.0
2025-01-23 11:25:00,136.2,136.24,136.01,136.03,21346.0,133.445,133.4842,133.2589,133.2785,21346.0
2025-01-23 11:30:00,136.03,136.07,135.8,135.8,21580.0,133.2785,133.3177,133.0531,133.0531,21580.0
2025-01-23 11:35:00,135.8,135.83,135.59,135.59,17630.0,133.0531,133.0825,132.8474,132.8474,17630.0
2025-01-23 11:40:00,135.62,135.76,135.53,135.74,14815.0,132.8768,133.0139,132.7886,132.9943,14815.0
2025-01-23 11:45:00,135.72,135.91,135.7,135.72,26911.0,132.9748,133.1609,132.9552,132.9748,26911.0
2025-01-23 11:50:00,135.75,136.05,135.69,135.94,21529.0,133.0041,133.2981,132.9454,133.1903,21529.0
2025-01-23 11:55:00,135.93,135.99,135.83,135.88,22128.0,133.1805,133.2393,133.0825,133.1315,22128.0
2025-01-23 12:00:00,135.89,135.89,135.7,135.84,22237.0,133.1413,133.1413,132.9552,133.0923,22237.0
2025-01-23 12:05:00,135.89,135.89,135.66,135.75,30207.0,133.1413,133.1413,132.916,133.0041,30207.0
2025-01-23 12:10:00,135.78,135.82,135.66,135.79,12687.0,133.0335,133.0727,132.916,133.0433,12687.0
2025-01-23 12:15:00,135.77,135.77,135.58,135.67,36274.0,133.0237,133.0237,132.8376,132.9258,36274.0
2025-01-23 12:20:00,135.67,135.82,135.6,135.75,39219.0,132.9258,133.0727,132.8572,133.0041,39219.0
2025-01-23 12:25:00,135.75,135.87,135.73,135.78,31542.0,133.0041,133.1217,132.9845,133.0335,31542.0
2025-01-23 12:30:00,135.83,136.02,135.69,135.84,43320.0,133.0825,133.2687,132.9454,133.0923,43320.0
2025-01-23 12:35:00,135.85,135.9,135.73,135.75,26680.0,133.1021,133.1511,132.9845,133.0041,26680.0
2025-01-23 12:40:00,135.73,135.87,135.7,135.81,22014.0,132.9845,133.1217,132.9552,133.0629,22014.0
2025-01-23 12:45:00,135.82,135.85,135.64,135.72,39260.0,133.0727,133.1021,132.8964,132.9748,39260.0
2025-01-23 12:50:00,135.74,135.9,135.67,135.72,60493.0,132.9943,133.1511,132.9258,132.9748,60493.0
2025-01-23 12:55:00,135.73,135.74,135.58,135.71,28887.0,132.9845,132.9943,132.8376,132.965,28887.0
2025-01-23 13:00:00,135.71,135.92,135.68,135.8,39905.0,132.965,133.1707,132.9356,133.0531,39905.0
2025-01-23 13:05:00,135.86,135.87,135.79,135.79,21907.0,133.1119,133.1217,133.0433,133.0433,21907.0
2025-01-23 13:10:00,135.81,135.88,135.68,135.68,25919.0,133.0629,133.1315,132.9356,132.9356,25919.0
2025-01-23 13:15:00,135.71,135.76,135.68,135.72,20544.0,132.965,133.0139,132.9356,132.9748,20544.0
2025-01-23 13:20:00,135.73,135.81,135.64,135.66,26993.0,132.9845,133.0629,132.8964,132.916,26993.0
2025-01-23 13:25:00,135.67,135.77,135.63,135.75,21516.0,132.9258,133.0237,132.8866,133.0041,21516.0
2025-01-23 13:30:00,135.77,135.83,135.73,135.76,22418.0,133.0237,133.0825,132.9845,133.0139,22418.0
2025-01-23 13:35:00,135.77,135.87,135.74,135.76,26041.0,133.0237,133.1217,132.9943,133.0139,26041.0
2025-01-23 13:40:00,135.77,135.97,135.75,135.97,32540.0,133.0237,133.2197,133.0041,133.2197,32540.0
2025-01-23 13:45:00,135.97,136.09,135.87,135.95,28327.0,133.2197,133.3373,133.1217,133.2001,28327.0
2025-01-23 13:50:00,135.86,135.93,135.8,135.89,23489.0,133.1119,133.1805,133.0531,133.1413,23489.0
2025-01-23 13:55:00,135.91,135.99,135.84,135.97,14647.0,133.1609,133.2393,133.0923,133.2197,14647.0
2025-01-23 14:00:00,136.01,136.14,135.98,136.04,32881.0,133.2589,133.3863,133.2295,133.2883,32881.0
2025-01-23 14:05:00,136.04,136.3,135.97,136.17,114484.0,133.2883,133.543,133.2197,133.4156,114484.0
2025-01-23 14:10:00,136.17,136.39,136.08,136.25,90323.0,133.4156,133.6312,133.3275,133.494,90323.0
2025-01-23 14:15:00,136.25,136.38,136.05,136.34,134573.0,133.494,133.6214,133.2981,133.5822,134573.0
2025-01-23 14:20:00,136.34,136.79,136.26,136.7,228768.0,133.5822,134.0231,133.5038,133.9349,228768.0
2025-01-23 14:25:00,136.72,136.73,136.46,136.54,104711.0,133.9545,133.9643,133.6998,133.7782,104711.0
2025-01-23 14:30:00,136.53,136.63,136.45,136.58,41870.0,133.7684,133.8663,133.69,133.8174,41870.0
2025-01-23 14:35:00,136.56,136.66,136.43,136.47,36134.0,133.7978,133.8957,133.6704,133.7096,36134.0
2025-01-23 14:40:00,136.5,136.58,136.47,136.58,30738.0,133.739,133.8174,133.7096,133.8174,30738.0
2025-01-23 14:45:00,136.58,136.72,136.43,136.68,65063.0,133.8174,133.9545,133.6704,133.9153,65063.0
2025-01-23 14:50:00,136.71,136.87,136.64,136.82,56862.0,133.9447,134.1015,133.8761,134.0525,56862.0
2025-01-23 14:55:00,136.82,137.14,136.79,137.05,109784.0,134.0525,134.366,134.0231,134.2778,109784.0
2025-01-23 15:00:00,137.05,137.11,136.88,137.0,68177.0,134.2778,134.3366,134.1113,134.2289,68177.0
2025-01-23 15:05:00,137.0,137.03,136.95,136.99,68332.0,134.2289,134.2583,134.1799,134.2191,68332.0
2025-01-23 15:10:00,137.01,137.1,136.87,136.97,80914.0,134.2387,134.3268,134.1015,134.1995,80914.0
2025-01-23 15:15:00,136.97,137.13,136.94,136.96,54942.0,134.1995,134.3562,134.1701,134.1897,54942.0
2025-01-23 15:20:00,136.95,137.02,136.87,136.97,53831.0,134.1799,134.2485,134.1015,134.1995,53831.0
2025-01-23 15:25:00,136.94,137.03,136.87,136.88,45092.0,134.1701,134.2583,134.1015,134.1113,45092.0
2025-01-23 15:30:00,136.9,136.93,136.75,136.78,51955.0,134.1309,134.1603,133.9839,134.0133,51955.0
2025-01-23 15:35:00,136.78,136.82,136.67,136.68,65035.0,134.0133,134.0525,133.9055,133.9153,65035.0
2025-01-23 15:40:00,136.69,136.72,136.58,136.72,85226.0,133.9251,133.9545,133.8174,133.9545,85226.0
2025-01-23 15:45:00,136.72,137.05,136.69,136.83,189996.0,133.9545,134.2778,133.9251,134.0623,189996.0
2025-01-23 15:50:00,136.85,137.15,136.83,137.13,245938.0,134.0819,134.3758,134.0623,134.3562,245938.0
2025-01-23 15:55:00,137.14,137.51,137.09,137.24,626853.0,134.366,134.7285,134.317,134.464,626853.0
2025-01-24 09:30:00,137.3,137.88,136.8,137.06,133566.0,134.5228,135.0911,134.0329,134.2876,133566.0
2025-01-24 09:35:00,136.98,137.1,136.66,136.71,18537.0,134.2093,134.3268,133.8957,133.9447,18537.0
2025-01-24 09:40:00,136.72,137.14,136.7,137.04,43890.0,133.9545,134.366,133.9349,134.2681,43890.0
2025-01-24 09:45:00,137.07,137.16,136.92,136.99,38262.0,134.2974,134.3856,134.1505,134.2191,38262.0
2025-01-24 09:50:00,137.02,137.15,136.7,136.8,33993.0,134.2485,134.3758,133.9349,134.0329,33993.0
2025-01-24 09:55:00,136.72,137.02,136.66,137.02,36986.0,133.9545,134.2485,133.8957,134.2485,36986.0
2025-01-24 10:00:00,137.05,137.73,137.05,137.57,53735.0,134.2778,134.9441,134.2778,134.7873,53735.0
2025-01-24 10:05:00,137.57,137.97,137.43,137.78,59424.0,134.7873,135.1792,134.6502,134.9931,59424.0
2025-01-24 10:10:00,137.85,137.88,137.56,137.69,60171.0,135.0617,135.0911,134.7775,134.9049,60171.0
2025-01-24 10:15:00,137.76,138.28,137.67,138.06,154090.0,134.9735,135.483,134.8853,135.2674,154090.0
2025-01-24 10:20:00,138.11,138.25,137.8,137.86,48616.0,135.3164,135.4536,135.0127,135.0715,48616.0
2025-01-24 10:25:00,137.86,138.18,137.73,138.18,63675.0,135.0715,135.385,134.9441,135.385,63675.0
2025-01-24 10:30:00,138.16,138.26,138.0,138.15,40943.0,135.3654,135.4634,135.2086,135.3556,40943.0
2025-01-24 10:35:00,138.14,138.39,138.14,138.35,55809.0,135.3458,135.5907,135.3458,135.5516,55809.0
2025-01-24 10:40:00,138.26,138.31,138.16,138.22,46489.0,135.4634,135.5124,135.3654,135.4242,46489.0
2025-01-24 10:45:00,138.21,138.25,138.08,138.08,31488.0,135.4144,135.4536,135.287,135.287,31488.0
2025-01-24 10:50:00,138.11,138.12,137.89,137.93,30800.0,135.3164,135.3262,135.1009,135.14,30800.0
2025-01-24 10:55:00,137.89,137.91,137.77,137.89,25156.0,135.1009,135.1205,134.9833,135.1009,25156.0
2025-01-24 11:00:00,137.89,138.18,137.81,138.17,37587.0,135.1009,135.385,135.0225,135.3752,37587.0
2025-01-24 11:05:00,138.18,138.18,137.96,138.0,60992.0,135.385,135.385,135.1694,135.2086,60992.0
2025-01-24 11:10:00,138.03,138.19,138.0,138.15,54795.0,135.238,135.3948,135.2086,135.3556,54795.0
2025-01-24 11:15:00,138.17,138.17,137.82,137.83,50780.0,135.3752,135.3752,135.0323,135.0421,50780.0
2025-01-24 11:20:00,137.86,138.19,137.78,138.07,66871.0,135.0715,135.3948,134.9931,135.2772,66871.0
2025-01-24 11:25:00,138.08,138.09,137.95,138.03,47029.0,135.287,135.2968,135.1596,135.238,47029.0
2025-01-24 11:30:00,138.01,138.07,137.94,138.0,9954.0,135.2184,135.2772,135.1498,135.2086,9954.0
2025-01-24 11:35:00,138.0,138.06,137.93,138.03,10978.0,135.2086,135.2674,135.14,135.238,10978.0
2025-01-24 11:40:00,138.04,138.31,137.96,138.3,29928.0,135.2478,135.5124,135.1694,135.5026,29928.0
2025-01-24 11:45:00,138.34,138.49,138.29,138.4,62146.0,135.5418,135.6887,135.4928,135.6005,62146.0
2025-01-24 11:50:00,138.4,138.41,138.21,138.28,21337.0,135.6005,135.6103,135.4144,135.483,21337.0
2025-01-24 11:55:00,138.28,138.31,138.15,138.18,20856.0,135.483,135.5124,135.3556,135.385,20856.0
2025-01-24 12:00:00,138.24,138.45,138.2,138.45,38346.0,135.4438,135.6495,135.4046,135.6495,38346.0
2025-01-24 12:05:00,138.49,138.68,138.46,138.47,28301.0,135.6887,135.8749,135.6593,135.6691,28301.0
2025-01-24 12:10:00,138.47,138.51,138.21,138.25,21977.0,135.6691,135.7083,135.4144,135.4536,21977.0
2025-01-24 12:15:00,138.23,138.25,138.08,138.15,10272.0,135.434,135.4536,135.287,135.3556,10272.0
2025-01-24 12:20:00,138.15,138.25,138.13,138.16,37572.0,135.3556,135.4536,135.336,135.3654,37572.0
2025-01-24 12:25:00,138.18,138.23,138.02,138.03,46452.0,135.385,135.434,135.2282,135.238,46452.0
2025-01-24 12:30:00,138.03,138.07,137.96,138.07,11282.0,135.238,135.2772,135.1694,135.2772,11282.0
2025-01-24 12:35:00,138.09,138.09,137.98,138.02,12653.0,135.2968,135.2968,135.189,135.2282,12653.0
2025-01-24 12:40:00,138.02,138.05,137.95,137.99,7818.0,135.2282,135.2576,135.1596,135.1988,7818.0
2025-01-24 12:45:00,138.02,138.02,137.97,138.0,13999.0,135.2282,135.2282,135.1792,135.2086,13999.0
2025-01-24 12:50:00,138.0,138.28,137.99,138.09,137932.0,135.2086,135.483,135.1988,135.2968,137932.0
2025-01-24 12:55:00,138.05,138.06,137.85,137.9,15926.0,135.2576,135.2674,135.0617,135.1107,15926.0
2025-01-24 13:00:00,137.89,138.08,137.88,138.08,6393.0,135.1009,135.287,135.0911,135.287,6393.0
2025-01-24 13:05:00,138.06,138.21,137.99,138.03,18390.0,135.2674,135.4144,135.1988,135.238,18390.0
2025-01-24 13:10:00,138.01,138.03,137.85,137.97,62962.0,135.2184,135.238,135.0617,135.1792,62962.0
2025-01-24 13:15:00,137.96,137.98,137.75,137.84,21082.0,135.1694,135.189,134.9637,135.0519,21082.0
2025-01-24 13:20:00,137.87,138.0,137.78,137.93,115381.0,135.0813,135.2086,134.9931,135.14,115381.0
2025-01-24 13:25:00,137.93,137.97,137.74,137.84,29508.0,135.14,135.1792,134.9539,135.0519,29508.0
2025-01-24 13:30:00,137.89,138.08,137.85,137.89,41039.0,135.1009,135.287,135.0617,135.1009,41039.0
2025-01-24 13:35:00,137.87,137.91,137.72,137.79,26280.0,135.0813,135.1205,134.9343,135.0029,26280.0
2025-01-24 13:40:00,137.77,137.83,137.72,137.77,19157.0,134.9833,135.0421,134.9343,134.9833,19157.0
2025-01-24 13:45:00,137.73,137.78,137.68,137.71,25194.0,134.9441,134.9931,134.8951,134.9245,25194.0
2025-01-24 13:50:00,137.73,137.88,137.71,137.74,87332.0,134.9441,135.0911,134.9245,134.9539,87332.0
2025-01-24 13:55:00,137.75,137.81,137.73,137.78,13762.0,134.9637,135.0225,134.9441,134.9931,13762.0
2025-01-24 14:00:00,137.8,138.0,137.8,137.99,24932.0,135.0127,135.2086,135.0127,135.1988,24932.0
2025-01-24 14:05:00,138.08,138.66,138.0,138.65,156713.0,135.287,135.8553,135.2086,135.8455,156713.0
2025-01-24 14:10:00,138.64,138.71,138.37,138.42,30670.0,135.8357,135.9043,135.5711,135.6201,30670.0
2025-01-24 14:15:00,138.42,138.61,138.41,138.61,19659.0,135.6201,135.8063,135.6103,135.8063,19659.0
2025-01-24 14:20:00,138.59,138.62,138.48,138.54,40746.0,135.7867,135.8161,135.6789,135.7377,40746.0
2025-01-24 14:25:00,138.54,138.56,138.42,138.46,48796.0,135.7377,135.7573,135.6201,135.6593,48796.0
2025-01-24 14:30:00,138.49,138.68,138.46,138.62,139897.0,135.6887,135.8749,135.6593,135.8161,139897.0
2025-01-24 14:35:00,138.62,138.74,138.62,138.69,53087.0,135.8161,135.9337,135.8161,135.8847,53087.0
2025-01-24 14:40:00,138.68,138.75,138.62,138.63,47109.0,135.8749,135.9435,135.8161,135.8259,47109.0
2025-01-24 14:45:00,138.61,138.63,138.54,138.56,22812.0,135.8063,135.8259,135.7377,135.7573,22812.0
2025-01-24 14:50:00,138.55,138.63,138.55,138.59,25044.0,135.7475,135.8259,135.7475,135.7867,25044.0
2025-01-24 14:55:00,138.59,138.65,138.56,138.61,26013.0,135.7867,135.8455,135.7573,135.8063,26013.0
2025-01-24 15:00:00,138.61,138.75,138.55,138.73,22826.0,135.8063,135.9435,135.7475,135.9239,22826.0
2025-01-24 15:05:00,138.73,138.79,138.62,138.75,26402.0,135.9239,135.9827,135.8161,135.9435,26402.0
2025-01-24 15:10:00,138.76,138.9,138.65,138.85,39524.0,135.9533,136.0904,135.8455,136.0414,39524.0
2025-01-24 15:15:00,138.88,138.88,138.63,138.65,32006.0,136.0708,136.0708,135.8259,135.8455,32006.0
2025-01-24 15:20:00,138.65,138.69,138.41,138.41,108144.0,135.8455,135.8847,135.6103,135.6103,108144.0
2025-01-24 15:25:00,138.42,138.44,137.94,137.96,39631.0,135.6201,135.6397,135.1498,135.1694,39631.0
2025-01-24 15:30:00,137.96,137.98,137.83,137.85,43606.0,135.1694,135.189,135.0421,135.0617,43606.0
2025-01-24 15:35:00,137.83,137.83,137.68,137.72,49574.0,135.0421,135.0421,134.8951,134.9343,49574.0
2025-01-24 15:40:00,137.72,137.81,137.65,137.78,38820.0,134.9343,135.0225,134.8657,134.9931,38820.0
2025-01-24 15:45:00,137.78,137.83,137.71,137.74,73516.0,134.9931,135.0421,134.9245,134.9539,73516.0
2025-01-24 15:50:00,137.73,138.3,137.73,138.06,122408.0,134.9441,135.5026,134.9441,135.2674,122408.0
2025-01-24 15:55:00,138.08,138.16,137.82,137.9,227878.0,135.287,135.3654,135.0323,135.1107,227878.0
2025-01-27 09:30:00,137.95,138.98,137.48,137.97,149658.0,135.1596,136.1688,134.6992,135.1792,149658.0
2025-01-27 09:35:00,138.08,138.8,137.86,138.54,46636.0,135.287,135.9925,135.0715,135.7377,46636.0
2025-01-27 09:40:00,138.56,138.63,137.87,138.2,42648.0,135.7573,135.8259,135.0813,135.4046,42648.0
2025-01-27 09:45:00,138.22,138.36,137.9,138.16,67624.0,135.4242,135.5614,135.1107,135.3654,67624.0
2025-01-27 09:50:00,138.22,138.42,138.12,138.13,37156.0,135.4242,135.6201,135.3262,135.336,37156.0
2025-01-27 09:55:00,138.09,138.58,137.98,138.48,51847.0,135.2968,135.7769,135.189,135.6789,51847.0
2025-01-27 10:00:00,138.57,138.96,138.37,138.94,24131.0,135.7671,136.1492,135.5711,136.1296,24131.0
2025-01-27 10:05:00,138.91,139.09,138.76,138.81,31735.0,136.1002,136.2766,135.9533,136.0022,31735.0
2025-01-27 10:10:00,138.81,139.02,138.74,138.93,18932.0,136.0022,136.208,135.9337,136.1198,18932.0
2025-01-27 10:15:00,138.99,139.41,138.93,139.41,21116.0,136.1786,136.5901,136.1198,136.5901,21116.0
2025-01-27 10:20:00,139.43,139.66,139.36,139.54,30567.0,136.6097,136.8351,136.5411,136.7175,30567.0
2025-01-27 10:25:00,139.59,139.59,139.17,139.23,14647.0,136.7665,136.7665,136.355,136.4138,14647.0
2025-01-27 10:30:00,139.23,139.26,138.93,139.0,24965.0,136.4138,136.4431,136.1198,136.1884,24965.0
2025-01-27 10:35:00,138.94,139.23,138.92,139.18,13430.0,136.1296,136.4138,136.11,136.3648,13430.0
2025-01-27 10:40:00,139.21,139.47,139.1,139.46,36984.0,136.3942,136.6489,136.2864,136.6391,36984.0
2025-01-27 10:45:00,139.46,139.62,139.23,139.27,30005.0,136.6391,136.7959,136.4138,136.4529,30005.0
2025-01-27 10:50:00,139.35,139.6,139.28,139.58,20842.0,136.5313,136.7763,136.4627,136.7567,20842.0
2025-01-27 10:55:00,139.58,139.82,139.47,139.8,36568.0,136.7567,136.9918,136.6489,136.9722,36568.0
2025-01-27 11:00:00,139.77,139.78,139.56,139.63,21474.0,136.9428,136.9526,136.7371,136.8057,21474.0
2025-01-27 11:05:00,139.65,139.95,139.54,139.85,28617.0,136.8253,137.1192,136.7175,137.0212,28617.0
2025-01-27 11:10:00,139.9,139.96,139.58,139.69,52557.0,137.0702,137.129,136.7567,136.8644,52557.0
2025-01-27 11:15:00,139.7,139.73,139.55,139.6,21790.0,136.8742,136.9036,136.7273,136.7763,21790.0
2025-01-27 11:20:00,139.57,139.83,139.46,139.78,66875.0,136.7469,137.0016,136.6391,136.9526,66875.0
2025-01-27 11:25:00,139.78,139.91,139.68,139.75,19505.0,136.9526,137.08,136.8547,136.9232,19505.0
2025-01-27 11:30:00,139.75,140.09,139.42,140.02,95764.0,136.9232,137.2564,136.5999,137.1878,95764.0
2025-01-27 11:35:00,140.06,140.47,139.94,140.38,60220.0,137.227,137.6287,137.1094,137.5405,60220.0
2025-01-27 11:40:00,140.35,141.01,140.33,140.96,119088.0,137.5111,138.1577,137.4915,138.1088,119088.0
2025-01-27 11:45:00,140.96,141.03,140.42,140.55,67952.0,138.1088,138.1773,137.5797,137.7071,67952.0
2025-01-27 11:50:00,140.54,140.6,140.41,140.5,28880.0,137.6973,137.756,137.5699,137.6581,28880.0
2025-01-27 11:55:00,140.55,140.93,140.53,140.66,28939.0,137.7071,138.0794,137.6875,137.8148,28939.0
2025-01-27 12:00:00,140.58,141.01,140.43,140.94,29483.0,137.7364,138.1577,137.5895,138.0892,29483.0
2025-01-27 12:05:00,140.99,141.03,140.77,140.89,28311.0,138.1382,138.1773,137.9226,138.0402,28311.0
2025-01-27 12:10:00,140.95,140.95,140.69,140.78,48063.0,138.099,138.099,137.8442,137.9324,48063.0
2025-01-27 12:15:00,140.74,140.76,140.53,140.62,19076.0,137.8932,137.9128,137.6875,137.7756,19076.0
2025-01-27 12:20:00,140.62,140.8,140.61,140.72,15679.0,137.7756,137.952,137.7658,137.8736,15679.0
2025-01-27 12:25:00,140.7,140.76,140.57,140.74,14215.0,137.854,137.9128,137.7266,137.8932,14215.0
2025-01-27 12:30:00,140.7,140.82,140.55,140.6,15890.0,137.854,137.9716,137.7071,137.756,15890.0
2025-01-27 12:35:00,140.63,140.76,140.62,140.7,19732.0,137.7854,137.9128,137.7756,137.854,19732.0
2025-01-27 12:40:00,140.74,141.17,140.74,141.1,32285.0,137.8932,138.3145,137.8932,138.2459,32285.0
2025-01-27 12:45:00,141.07,141.17,140.96,140.97,24241.0,138.2165,138.3145,138.1088,138.1186,24241.0
2025-01-27 12:50:00,140.97,141.1,140.8,140.97,26336.0,138.1186,138.2459,137.952,138.1186,26336.0
2025-01-27 12:55:00,140.97,140.97,140.73,140.73,20676.0,138.1186,138.1186,137.8834,137.8834,20676.0
2025-01-27 13:00:00,140.72,140.87,140.68,140.78,32825.0,137.8736,138.0206,137.8344,137.9324,32825.0
2025-01-27 13:05:00,140.78,141.13,140.78,140.98,27676.0,137.9324,138.2753,137.9324,138.1284,27676.0
2025-01-27 13:10:00,141.0,141.07,140.95,141.0,24918.0,138.148,138.2165,138.099,138.148,24918.0
2025-01-27 13:15:00,141.01,141.11,140.92,140.95,34822.0,138.1577,138.2557,138.0696,138.099,34822.0
2025-01-27 13:20:00,140.96,141.14,140.95,141.12,17985.0,138.1088,138.2851,138.099,138.2655,17985.0
2025-01-27 13:25:00,141.13,141.18,141.05,141.11,30793.0,138.2753,138.3243,138.1969,138.2557,30793.0
2025-01-27 13:30:00,141.12,141.25,141.09,141.13,39731.0,138.2655,138.3929,138.2361,138.2753,39731.0
2025-01-27 13:35:00,141.11,141.27,141.06,141.2,41404.0,138.2557,138.4125,138.2067,138.3439,41404.0
2025-01-27 13:40:00,141.17,141.31,141.13,141.29,24836.0,138.3145,138.4517,138.2753,138.4321,24836.0
2025-01-27 13:45:00,141.27,141.31,141.19,141.25,25621.0,138.4125,138.4517,138.3341,138.3929,25621.0
2025-01-27 13:50:00,141.23,141.24,141.07,141.09,18415.0,138.3733,138.3831,138.2165,138.2361,18415.0
2025-01-27 13:55:00,141.11,141.11,140.92,141.04,18710.0,138.2557,138.2557,138.0696,138.1871,18710.0
2025-01-27 14:00:00,141.08,141.49,141.08,141.48,17020.0,138.2263,138.628,138.2263,138.6182,17020.0
2025-01-27 14:05:00,141.48,141.48,141.3,141.33,33384.0,138.6182,138.6182,138.4419,138.4713,33384.0
2025-01-27 14:10:00,141.32,141.35,141.24,141.24,13204.0,138.4615,138.4909,138.3831,138.3831,13204.0
2025-01-27 14:15:00,141.24,141.37,141.24,141.35,23169.0,138.3831,138.5105,138.3831,138.4909,23169.0
2025-01-27 14:20:00,141.34,141.55,141.33,141.5,46621.0,138.4811,138.6868,138.4713,138.6378,46621.0
2025-01-27 14:25:00,141.5,141.57,141.45,141.54,36932.0,138.6378,138.7064,138.5888,138.677,36932.0
2025-01-27 14:30:00,141.54,141.55,141.35,141.37,24345.0,138.677,138.6868,138.4909,138.5105,24345.0
2025-01-27 14:35:00,141.35,141.55,141.34,141.53,28756.0,138.4909,138.6868,138.4811,138.6672,28756.0
2025-01-27 14:40:00,141.51,141.65,141.43,141.65,37314.0,138.6476,138.7848,138.5693,138.7848,37314.0
2025-01-27 14:45:00,141.65,141.69,141.55,141.57,36084.0,138.7848,138.824,138.6868,138.7064,36084.0
2025-01-27 14:50:00,141.55,141.87,141.54,141.86,29552.0,138.6868,139.0004,138.677,138.9906,29552.0
2025-01-27 14:55:00,141.86,141.94,141.78,141.85,38066.0,138.9906,139.0689,138.9122,138.9808,38066.0
2025-01-27 15:00:00,141.88,142.07,141.81,141.94,29407.0,139.0102,139.1963,138.9416,139.0689,29407.0
2025-01-27 15:05:00,141.92,141.93,141.71,141.74,17375.0,139.0493,139.0591,138.8436,138.873,17375.0
2025-01-27 15:10:00,141.76,142.0,141.73,141.95,37153.0,138.8926,139.1277,138.8632,139.0787,37153.0
2025-01-27 15:15:00,141.96,142.07,141.88,142.01,36583.0,139.0885,139.1963,139.0102,139.1375,36583.0
2025-01-27 15:20:00,142.02,142.27,142.0,142.25,37431.0,139.1473,139.3923,139.1277,139.3727,37431.0
2025-01-27 15:25:00,142.23,142.27,142.13,142.16,28989.0,139.3531,139.3923,139.2551,139.2845,28989.0
2025-01-27 15:30:00,142.18,142.19,141.79,141.81,45005.0,139.3041,139.3139,138.922,138.9416,45005.0
2025-01-27 15:35:00,141.81,142.1,141.76,142.04,56367.0,138.9416,139.2257,138.8926,139.1669,56367.0
2025-01-27 15:40:00,142.06,142.14,142.01,142.1,39239.0,139.1865,139.2649,139.1375,139.2257,39239.0
2025-01-27 15:45:00,142.09,142.13,141.96,142.11,75767.0,139.2159,139.2551,139.0885,139.2355,75767.0
2025-01-27 15:50:00,142.11,142.24,142.0,142.09,88368.0,139.2355,139.3629,139.1277,139.2159,88368.0
2025-01-27 15:55:00,142.1,142.51,142.08,142.5,234070.0,139.2257,139.6274,139.2061,139.6176,234070.0
2025-01-28 09:30:00,143.0,143.87,142.56,143.63,106454.0,140.1075,140.9599,139.6764,140.7248,106454.0
2025-01-28 09:35:00,143.72,144.84,143.31,144.76,67824.0,140.8129,141.9103,140.4112,141.8319,67824.0
2025-01-28 09:40:00,144.81,145.08,144.64,144.96,102191.0,141.8809,142.1454,141.7143,142.0279,102191.0
2025-01-28 09:45:00,144.96,145.02,143.92,144.08,85406.0,142.0279,142.0866,141.0089,141.1657,85406.0
2025-01-28 09:50:00,144.08,144.08,143.16,143.64,93533.0,141.1657,141.1657,140.2643,140.7346,93533.0
2025-01-28 09:55:00,143.64,143.65,143.2,143.29,35872.0,140.7346,140.7443,140.3035,140.3916,35872.0
2025-01-28 10:00:00,143.22,143.47,142.99,143.25,52372.0,140.323,140.568,140.0977,140.3524,52372.0
2025-01-28 10:05:00,143.2,143.29,142.82,143.19,50049.0,140.3035,140.3916,139.9311,140.2937,50049.0
2025-01-28 10:10:00,143.15,143.27,142.44,142.52,52172.0,140.2545,140.372,139.5588,139.6372,52172.0
2025-01-28 10:15:00,142.5,142.91,142.46,142.88,36289.0,139.6176,140.0193,139.5784,139.9899,36289.0
2025-01-28 10:20:00,142.99,143.07,142.62,142.62,15344.0,140.0977,140.1761,139.7352,139.7352,15344.0
2025-01-28 10:25:00,142.68,142.68,142.06,142.06,30768.0,139.794,139.794,139.1865,139.1865,30768.0
2025-01-28 10:30:00,142.0,142.17,141.75,141.92,30492.0,139.1277,139.2943,138.8828,139.0493,30492.0
2025-01-28 10:35:00,141.89,142.25,141.89,142.17,15537.0,139.0199,139.3727,139.0199,139.2943,15537.0
2025-01-28 10:40:00,142.11,142.2,141.97,142.2,20425.0,139.2355,139.3237,139.0983,139.3237,20425.0
2025-01-28 10:45:00,142.2,142.6,142.2,142.6,24738.0,139.3237,139.7156,139.3237,139.7156,24738.0
2025-01-28 10:50:00,142.53,142.66,142.16,142.22,19879.0,139.647,139.7744,139.2845,139.3433,19879.0
2025-01-28 10:55:00,142.23,142.32,142.13,142.29,14564.0,139.3531,139.4413,139.2551,139.4119,14564.0
2025-01-28 11:00:00,142.29,142.6,142.13,142.6,13269.0,139.4119,139.7156,139.2551,139.7156,13269.0
2025-01-28 11:05:00,142.5,142.69,142.47,142.57,19920.0,139.6176,139.8038,139.5882,139.6862,19920.0
2025-01-28 11:10:00,142.58,142.61,142.42,142.46,28223.0,139.696,139.7254,139.5392,139.5784,28223.0
2025-01-28 11:15:00,142.49,142.62,142.02,142.28,26195.0,139.6078,139.7352,139.1473,139.4021,26195.0
2025-01-28 11:20:00,142.28,142.35,142.09,142.09,14763.0,139.4021,139.4706,139.2159,139.2159,14763.0
2025-01-28 11:25:00,142.14,142.15,141.91,141.96,18399.0,139.2649,139.2747,139.0395,139.0885,18399.0
2025-01-28 11:30:00,141.96,142.24,141.96,142.16,24382.0,139.0885,139.3629,139.0885,139.2845,24382.0
2025-01-28 11:35:00,142.12,142.12,141.74,141.92,25761.0,139.2453,139.2453,138.873,139.0493,25761.0
2025-01-28 11:40:00,141.87,142.14,141.84,142.14,10772.0,139.0004,139.2649,138.971,139.2649,10772.0
2025-01-28 11:45:00,142.14,142.17,142.0,142.11,12362.0,139.2649,139.2943,139.1277,139.2355,12362.0
2025-01-28 11:50:00,142.09,142.15,141.83,141.97,18164.0,139.2159,139.2747,138.9612,139.0983,18164.0
2025-01-28 11:55:00,141.97,142.07,141.89,141.97,9882.0,139.0983,139.1963,139.0199,139.0983,9882.0
2025-01-28 12:00:00,142.01,142.07,141.74,141.74,16625.0,139.1375,139.1963,138.873,138.873,16625.0
2025-01-28 12:05:00,141.73,141.85,141.58,141.77,15187.0,138.8632,138.9808,138.7162,138.9024,15187.0
2025-01-28 12:10:00,141.77,141.91,141.7,141.71,10048.0,138.9024,139.0395,138.8338,138.8436,10048.0
2025-01-28 12:15:00,141.7,141.72,141.55,141.57,10829.0,138.8338,138.8534,138.6868,138.7064,10829.0
2025-01-28 12:20:00,141.6,141.6,141.44,141.57,19230.0,138.7358,138.7358,138.5791,138.7064,19230.0
2025-01-28 12:25:00,141.56,141.72,141.5,141.56,11043.0,138.6966,138.8534,138.6378,138.6966,11043.0
2025-01-28 12:30:00,141.56,141.69,141.52,141.66,12029.0,138.6966,138.824,138.6574,138.7946,12029.0
2025-01-28 12:35:00,141.63,141.71,141.45,141.45,12467.0,138.7652,138.8436,138.5888,138.5888,12467.0
2025-01-28 12:40:00,141.43,141.46,141.37,141.38,8946.0,138.5693,138.5986,138.5105,138.5203,8946.0
2025-01-28 12:45:00,141.37,141.63,141.33,141.52,18999.0,138.5105,138.7652,138.4713,138.6574,18999.0
2025-01-28 12:50:00,141.49,141.52,141.4,141.41,12764.0,138.628,138.6574,138.5399,138.5497,12764.0
2025-01-28 12:55:00,141.42,141.63,141.39,141.41,9523.0,138.5595,138.7652,138.5301,138.5497,9523.0
2025-01-28 13:00:00,141.39,141.62,141.39,141.58,8534.0,138.5301,138.7554,138.5301,138.7162,8534.0
2025-01-28 13:05:00,141.61,141.68,141.54,141.58,8625.0,138.7456,138.8142,138.677,138.7162,8625.0
2025-01-28 13:10:00,141.58,141.67,141.54,141.62,7625.0,138.7162,138.8044,138.677,138.7554,7625.0
2025-01-28 13:15:00,141.64,141.7,141.56,141.62,11469.0,138.775,138.8338,138.6966,138.7554,11469.0
2025-01-28 13:20:00,141.62,141.75,141.51,141.54,11516.0,138.7554,138.8828,138.6476,138.677,11516.0
2025-01-28 13:25:00,141.51,141.57,141.45,141.56,11636.0,138.6476,138.7064,138.5888,138.6966,11636.0
2025-01-28 13:30:00,141.59,141.75,141.57,141.74,13479.0,138.726,138.8828,138.7064,138.873,13479.0
2025-01-28 13:35:00,141.78,141.78,141.65,141.69,19619.0,138.9122,138.9122,138.7848,138.824,19619.0
2025-01-28 13:40:00,141.7,141.7,141.45,141.46,7107.0,138.8338,138.8338,138.5888,138.5986,7107.0
2025-01-28 13:45:00,141.51,141.51,141.27,141.27,13698.0,138.6476,138.6476,138.4125,138.4125,13698.0
2025-01-28 13:50:00,141.28,141.31,141.21,141.27,11030.0,138.4223,138.4517,138.3537,138.4125,11030.0
2025-01-28 13:55:00,141.3,141.32,141.1,141.16,10825.0,138.4419,138.4615,138.2459,138.3047,10825.0
2025-01-28 14:00:00,141.15,141.21,141.06,141.06,17277.0,138.2949,138.3537,138.2067,138.2067,17277.0
2025-01-28 14:05:00,141.04,141.2,141.03,141.19,13920.0,138.1871,138.3439,138.1773,138.3341,13920.0
2025-01-28 14:10:00,141.2,141.43,141.12,141.41,14891.0,138.3439,138.5693,138.2655,138.5497,14891.0
2025-01-28 14:15:00,141.37,141.4,141.26,141.3,13378.0,138.5105,138.5399,138.4027,138.4419,13378.0
2025-01-28 14:20:00,141.3,141.41,141.22,141.23,20140.0,138.4419,138.5497,138.3635,138.3733,20140.0
2025-01-28 14:25:00,141.22,141.36,141.21,141.28,19369.0,138.3635,138.5007,138.3537,138.4223,19369.0
2025-01-28 14:30:00,141.3,141.37,141.23,141.27,11675.0,138.4419,138.5105,138.3733,138.4125,11675.0
2025-01-28 14:35:00,141.23,141.25,141.11,141.12,11368.0,138.3733,138.3929,138.2557,138.2655,11368.0
2025-01-28 14:40:00,141.12,141.22,141.02,141.06,15799.0,138.2655,138.3635,138.1675,138.2067,15799.0
2025-01-28 14:45:00,141.06,141.14,140.94,140.97,17898.0,138.2067,138.2851,138.0892,138.1186,17898.0
2025-01-28 14:50:00,140.98,141.1,140.98,141.03,9299.0,138.1284,138.2459,138.1284,138.1773,9299.0
2025-01-28 14:55:00,141.02,141.03,140.82,140.87,18988.0,138.1675,138.1773,137.9716,138.0206,18988.0
2025-01-28 15:00:00,140.84,140.88,140.66,140.75,46251.0,137.9912,138.0304,137.8148,137.903,46251.0
2025-01-28 15:05:00,140.75,140.76,140.61,140.66,48040.0,137.903,137.9128,137.7658,137.8148,48040.0
2025-01-28 15:10:00,140.69,140.74,140.65,140.72,38992.0,137.8442,137.8932,137.805,137.8736,38992.0
2025-01-28 15:15:00,140.73,140.92,140.66,140.78,52067.0,137.8834,138.0696,137.8148,137.9324,52067.0
2025-01-28 15:20:00,140.81,141.02,140.8,140.94,53451.0,137.9618,138.1675,137.952,138.0892,53451.0
2025-01-28 15:25:00,140.94,141.04,140.85,140.96,64021.0,138.0892,138.1871,138.001,138.1088,64021.0
2025-01-28 15:30:00,140.94,140.97,140.84,140.95,43939.0,138.0892,138.1186,137.9912,138.099,43939.0
2025-01-28 15:35:00,140.95,141.15,140.92,141.07,16372.0,138.099,138.2949,138.0696,138.2165,16372.0
2025-01-28 15:40:00,141.17,141.41,141.17,141.38,17792.0,138.3145,138.5497,138.3145,138.5203,17792.0
2025-01-28 15:45:00,141.38,141.4,141.25,141.28,28022.0,138.5203,138.5399,138.3929,138.4223,28022.0
2025-01-28 15:50:00,141.28,141.54,141.21,141.21,53443.0,138.4223,138.677,138.3537,138.3537,53443.0
2025-01-28 15:55:00,141.2,141.2,141.0,141.06,146041.0,138.3439,138.3439,138.148,138.2067,146041.0
2025-01-29 09:30:00,141.2,141.9,140.92,141.3,54254.0,138.3439,139.0297,138.0696,138.4419,54254.0
2025-01-29 09:35:00,141.35,141.35,140.81,141.12,7509.0,138.4909,138.4909,137.9618,138.2655,7509.0
2025-01-29 09:40:00,141.01,141.54,140.95,141.37,18488.0,138.1577,138.677,138.099,138.5105,18488.0
2025-01-29 09:45:00,141.43,141.68,141.29,141.41,13786.0,138.5693,138.8142,138.4321,138.5497,13786.0
2025-01-29 09:50:00,141.34,141.4,141.01,141.07,14711.0,138.4811,138.5399,138.1577,138.2165,14711.0
2025-01-29 09:55:00,141.14,141.45,141.05,141.45,7658.0,138.2851,138.5888,138.1969,138.5888,7658.0
2025-01-29 10:00:00,141.38,141.61,141.25,141.52,15516.0,138.5203,138.7456,138.3929,138.6574,15516.0
2025-01-29 10:05:00,141.47,141.78,141.37,141.5,8302.0,138.6084,138.9122,138.5105,138.6378,8302.0
2025-01-29 10:10:00,141.47,141.79,141.43,141.7,18252.0,138.6084,138.922,138.5693,138.8338,18252.0
2025-01-29 10:15:00,141.64,141.85,141.49,141.58,15138.0,138.775,138.9808,138.628,138.7162,15138.0
2025-01-29 10:20:00,141.48,141.91,141.44,141.91,9624.0,138.6182,139.0395,138.5791,139.0395,9624.0
2025-01-29 10:25:00,141.85,141.88,141.53,141.56,28938.0,138.9808,139.0102,138.6672,138.6966,28938.0
2025-01-29 10:30:00,141.54,141.6,141.39,141.54,12766.0,138.677,138.7358,138.5301,138.677,12766.0
2025-01-29 10:35:00,141.51,141.59,141.35,141.48,9464.0,138.6476,138.726,138.4909,138.6182,9464.0
2025-01-29 10:40:00,141.49,141.94,141.45,141.9,10377.0,138.628,139.0689,138.5888,139.0297,10377.0
2025-01-29 10:45:00,141.92,141.93,141.68,141.72,9486.0,139.0493,139.0591,138.8142,138.8534,9486.0
2025-01-29 10:50:00,141.74,141.87,141.64,141.75,12695.0,138.873,139.0004,138.775,138.8828,12695.0
2025-01-29 10:55:00,141.76,141.82,141.68,141.69,7238.0,138.8926,138.9514,138.8142,138.824,7238.0
2025-01-29 11:00:00,141.69,141.96,141.63,141.9,10460.0,138.824,139.0885,138.7652,139.0297,10460.0
2025-01-29 11:05:00,141.93,142.19,141.93,142.19,17781.0,139.0591,139.3139,139.0591,139.3139,17781.0
2025-01-29 11:10:00,142.18,142.24,141.96,141.99,14577.0,139.3041,139.3629,139.0885,139.1179,14577.0
2025-01-29 11:15:00,142.04,142.08,141.93,142.08,14702.0,139.1669,139.2061,139.0591,139.2061,14702.0
2025-01-29 11:20:00,142.08,142.19,142.04,142.17,6323.0,139.2061,139.3139,139.1669,139.2943,6323.0
2025-01-29 11:25:00,142.18,142.22,142.08,142.12,7245.0,139.3041,139.3433,139.2061,139.2453,7245.0
2025-01-29 11:30:00,142.12,142.18,142.1,142.11,5382.0,139.2453,139.3041,139.2257,139.2355,5382.0
2025-01-29 11:35:00,142.12,142.2,142.05,142.11,12431.0,139.2453,139.3237,139.1767,139.2355,12431.0
2025-01-29 11:40:00,142.08,142.11,141.81,141.82,13291.0,139.2061,139.2355,138.9416,138.9514,13291.0
2025-01-29 11:45:00,141.79,141.88,141.67,141.67,7681.0,138.922,139.0102,138.8044,138.8044,7681.0
2025-01-29 11:50:00,141.67,141.79,141.65,141.69,11606.0,138.8044,138.922,138.7848,138.824,11606.0
2025-01-29 11:55:00,141.69,141.69,141.43,141.54,11938.0,138.824,138.824,138.5693,138.677,11938.0
2025-01-29 12:00:00,141.53,141.66,141.52,141.58,4520.0,138.6672,138.7946,138.6574,138.7162,4520.0
2025-01-29 12:05:00,141.58,141.64,141.5,141.62,9890.0,138.7162,138.775,138.6378,138.7554,9890.0
2025-01-29 12:10:00,141.63,141.65,141.54,141.57,6876.0,138.7652,138.7848,138.677,138.7064,6876.0
2025-01-29 12:15:00,141.55,141.6,141.41,141.42,6183.0,138.6868,138.7358,138.5497,138.5595,6183.0
2025-01-29 12:20:00,141.46,141.49,141.32,141.36,13487.0,138.5986,138.628,138.4615,138.5007,13487.0
2025-01-29 12:25:00,141.34,141.38,141.27,141.31,14915.0,138.4811,138.5203,138.4125,138.4517,14915.0
2025-01-29 12:30:00,141.31,141.61,141.31,141.49,8346.0,138.4517,138.7456,138.4517,138.628,8346.0
2025-01-29 12:35:00,141.49,141.61,141.47,141.49,6422.0,138.628,138.7456,138.6084,138.628,6422.0
2025-01-29 12:40:00,141.5,141.51,141.38,141.39,8831.0,138.6378,138.6476,138.5203,138.5301,8831.0
2025-01-29 12:45:00,141.37,141.47,141.31,141.47,8134.0,138.5105,138.6084,138.4517,138.6084,8134.0
2025-01-29 12:50:00,141.48,141.52,141.41,141.45,12566.0,138.6182,138.6574,138.5497,138.5888,12566.0
2025-01-29 12:55:00,141.46,141.49,141.35,141.44,7810.0,138.5986,138.628,138.4909,138.5791,7810.0
2025-01-29 13:00:00,141.44,141.5,141.32,141.41,11203.0,138.5791,138.6378,138.4615,138.5497,11203.0
2025-01-29 13:05:00,141.42,141.57,141.33,141.53,11292.0,138.5595,138.7064,138.4713,138.6672,11292.0
2025-01-29 13:10:00,141.56,141.63,141.46,141.52,7213.0,138.6966,138.7652,138.5986,138.6574,7213.0
2025-01-29 13:15:00,141.52,141.57,141.45,141.47,7045.0,138.6574,138.7064,138.5888,138.6084,7045.0
2025-01-29 13:20:00,141.47,141.53,141.43,141.48,10715.0,138.6084,138.6672,138.5693,138.6182,10715.0
2025-01-29 13:25:00,141.44,141.47,141.33,141.38,8457.0,138.5791,138.6084,138.4713,138.5203,8457.0
2025-01-29 13:30:00,141.34,141.34,141.24,141.28,4426.0,138.4811,138.4811,138.3831,138.4223,4426.0
2025-01-29 13:35:00,141.28,141.3,141.19,141.21,8388.0,138.4223,138.4419,138.3341,138.3537,8388.0
2025-01-29 13:40:00,141.22,141.33,141.2,141.3,8013.0,138.3635,138.4713,138.3439,138.4419,8013.0
2025-01-29 13:45:00,141.31,141.34,141.21,141.24,29219.0,138.4517,138.4811,138.3537,138.3831,29219.0
2025-01-29 13:50:00,141.24,141.56,141.21,141.45,24440.0,138.3831,138.6966,138.3537,138.5888,24440.0
2025-01-29 13:55:00,141.44,141.47,141.09,141.1,14871.0,138.5791,138.6084,138.2361,138.2459,14871.0
2025-01-29 14:00:00,141.14,141.14,140.61,140.63,23715.0,138.2851,138.2851,137.7658,137.7854,23715.0
2025-01-29 14:05:00,140.6,140.81,140.53,140.62,33888.0,137.756,137.9618,137.6875,137.7756,33888.0
2025-01-29 14:10:00,140.57,140.66,140.45,140.45,31473.0,137.7266,137.8148,137.6091,137.6091,31473.0
2025-01-29 14:15:00,140.5,140.53,140.2,140.25,29325.0,137.6581,137.6875,137.3641,137.4131,29325.0
2025-01-29 14:20:00,140.29,140.3,140.13,140.15,25905.0,137.4523,137.4621,137.2955,137.3151,25905.0
2025-01-29 14:25:00,140.13,140.25,139.95,140.24,31265.0,137.2955,137.4131,137.1192,137.4033,31265.0
2025-01-29 14:30:00,140.24,140.54,140.16,140.44,21767.0,137.4033,137.6973,137.3249,137.5993,21767.0
2025-01-29 14:35:00,140.46,140.61,140.22,140.61,12730.0,137.6189,137.7658,137.3837,137.7658,12730.0
2025-01-29 14:40:00,140.55,140.98,140.55,140.62,20264.0,137.7071,138.1284,137.7071,137.7756,20264.0
2025-01-29 14:45:00,140.62,140.96,140.62,140.81,14870.0,137.7756,138.1088,137.7756,137.9618,14870.0
2025-01-29 14:50:00,140.81,141.03,140.68,140.84,37593.0,137.9618,138.1773,137.8344,137.9912,37593.0
2025-01-29 14:55:00,140.83,140.87,140.58,140.59,21011.0,137.9814,138.0206,137.7364,137.7462,21011.0
2025-01-29 15:00:00,140.65,140.71,140.47,140.5,15778.0,137.805,137.8638,137.6287,137.6581,15778.0
2025-01-29 15:05:00,140.49,140.65,140.4,140.61,13867.0,137.6483,137.805,137.5601,137.7658,13867.0
2025-01-29 15:10:00,140.61,140.67,140.32,140.4,22771.0,137.7658,137.8246,137.4817,137.5601,22771.0
2025-01-29 15:15:00,140.41,140.48,140.33,140.44,11871.0,137.5699,137.6385,137.4915,137.5993,11871.0
2025-01-29 15:20:00,140.44,140.81,140.41,140.74,18988.0,137.5993,137.9618,137.5699,137.8932,18988.0
2025-01-29 15:25:00,140.73,140.77,140.57,140.62,13513.0,137.8834,137.9226,137.7266,137.7756,13513.0
2025-01-29 15:30:00,140.62,140.71,140.47,140.63,14747.0,137.7756,137.8638,137.6287,137.7854,14747.0
2025-01-29 15:35:00,140.63,140.63,140.44,140.52,24318.0,137.7854,137.7854,137.5993,137.6777,24318.0
2025-01-29 15:40:00,140.51,140.77,140.48,140.63,16096.0,137.6679,137.9226,137.6385,137.7854,16096.0
2025-01-29 15:45:00,140.64,140.76,140.59,140.63,36392.0,137.7952,137.9128,137.7462,137.7854,36392.0
2025-01-29 15:50:00,140.61,140.8,140.4,140.47,48615.0,137.7658,137.952,137.5601,137.6287,48615.0
2025-01-29 15:55:00,140.47,140.48,140.11,140.11,146271.0,137.6287,137.6385,137.276,137.276,146271.0
2025-01-30 09:30:00,140.86,141.53,140.76,141.49,52188.0,138.0108,138.6672,137.9128,138.628,52188.0
2025-01-30 09:35:00,141.46,141.46,141.0,141.34,10057.0,138.5986,138.5986,138.148,138.4811,10057.0
2025-01-30 09:40:00,141.38,141.53,141.22,141.28,24390.0,138.5203,138.6672,138.3635,138.4223,24390.0
2025-01-30 09:45:00,141.35,141.4,141.1,141.27,12976.0,138.4909,138.5399,138.2459,138.4125,12976.0
2025-01-30 09:50:00,141.34,141.7,141.3,141.56,18706.0,138.4811,138.8338,138.4419,138.6966,18706.0
2025-01-30 09:55:00,141.56,142.1,141.5,142.1,28494.0,138.6966,139.2257,138.6378,139.2257,28494.0
2025-01-30 10:00:00,142.03,142.1,141.47,141.7,33359.0,139.1571,139.2257,138.6084,138.8338,33359.0
2025-01-30 10:05:00,141.64,141.73,141.52,141.6,38349.0,138.775,138.8632,138.6574,138.7358,38349.0
2025-01-30 10:10:00,141.67,141.67,141.16,141.19,18113.0,138.8044,138.8044,138.3047,138.3341,18113.0
2025-01-30 10:15:00,141.23,141.3,141.13,141.26,14887.0,138.3733,138.4419,138.2753,138.4027,14887.0
2025-01-30 10:20:00,141.17,141.21,141.0,141.17,21826.0,138.3145,138.3537,138.148,138.3145,21826.0
2025-01-30 10:25:00,141.16,141.23,140.97,141.12,46461.0,138.3047,138.3733,138.1186,138.2655,46461.0
2025-01-30 10:30:00,141.09,141.28,141.05,141.27,11884.0,138.2361,138.4223,138.1969,138.4125,11884.0
2025-01-30 10:35:00,141.29,141.5,141.29,141.38,13242.0,138.4321,138.6378,138.4321,138.5203,13242.0
2025-01-30 10:40:00,141.43,141.43,141.17,141.27,11452.0,138.5693,138.5693,138.3145,138.4125,11452.0
2025-01-30 10:45:00,141.23,141.23,140.97,141.03,14270.0,138.3733,138.3733,138.1186,138.1773,14270.0
2025-01-30 10:50:00,140.98,141.05,140.81,140.85,15494.0,138.1284,138.1969,137.9618,138.001,15494.0
2025-01-30 10:55:00,140.8,140.96,140.59,140.96,13044.0,137.952,138.1088,137.7462,138.1088,13044.0
2025-01-30 11:00:00,140.96,141.0,140.85,140.89,16991.0,138.1088,138.148,138.001,138.0402,16991.0
2025-01-30 11:05:00,140.89,140.96,140.8,140.85,9603.0,138.0402,138.1088,137.952,138.001,9603.0
2025-01-30 11:10:00,140.8,140.88,140.75,140.75,10177.0,137.952,138.0304,137.903,137.903,10177.0
2025-01-30 11:15:00,140.79,140.85,140.75,140.75,11493.0,137.9422,138.001,137.903,137.903,11493.0
2025-01-30 11:20:00,140.81,140.93,140.76,140.79,13520.0,137.9618,138.0794,137.9128,137.9422,13520.0
2025-01-30 11:25:00,140.82,140.86,140.54,140.7,18553.0,137.9716,138.0108,137.6973,137.854,18553.0
2025-01-30 11:30:00,140.69,140.72,140.37,140.37,10426.0,137.8442,137.8736,137.5307,137.5307,10426.0
2025-01-30 11:35:00,140.38,140.56,140.22,140.55,39652.0,137.5405,137.7169,137.3837,137.7071,39652.0
2025-01-30 11:40:00,140.55,140.62,140.25,140.37,16933.0,137.7071,137.7756,137.4131,137.5307,16933.0
2025-01-30 11:45:00,140.37,140.43,140.25,140.25,13973.0,137.5307,137.5895,137.4131,137.4131,13973.0
2025-01-30 11:50:00,140.25,140.53,140.25,140.53,24056.0,137.4131,137.6875,137.4131,137.6875,24056.0
2025-01-30 11:55:00,140.55,140.59,140.43,140.55,11932.0,137.7071,137.7462,137.5895,137.7071,11932.0
2025-01-30 12:00:00,140.57,140.58,140.47,140.47,5285.0,137.7266,137.7364,137.6287,137.6287,5285.0
2025-01-30 12:05:00,140.46,140.67,140.41,140.62,14870.0,137.6189,137.8246,137.5699,137.7756,14870.0
2025-01-30 12:10:00,140.62,140.62,140.35,140.5,11016.0,137.7756,137.7756,137.5111,137.6581,11016.0
2025-01-30 12:15:00,140.47,140.54,140.4,140.48,9598.0,137.6287,137.6973,137.5601,137.6385,9598.0
2025-01-30 12:20:00,140.56,140.59,140.46,140.55,10078.0,137.7169,137.7462,137.6189,137.7071,10078.0
2025-01-30 12:25:00,140.53,140.54,140.32,140.32,8271.0,137.6875,137.6973,137.4817,137.4817,8271.0
2025-01-30 12:30:00,140.32,140.39,140.26,140.26,8241.0,137.4817,137.5503,137.4229,137.4229,8241.0
2025-01-30 12:35:00,140.3,140.32,140.23,140.27,5218.0,137.4621,137.4817,137.3935,137.4327,5218.0
2025-01-30 12:40:00,140.27,140.53,140.19,140.5,8783.0,137.4327,137.6875,137.3543,137.6581,8783.0
2025-01-30 12:45:00,140.48,140.58,140.46,140.52,12243.0,137.6385,137.7364,137.6189,137.6777,12243.0
2025-01-30 12:50:00,140.52,140.63,140.51,140.59,11991.0,137.6777,137.7854,137.6679,137.7462,11991.0
2025-01-30 12:55:00,140.59,140.59,140.51,140.51,10699.0,137.7462,137.7462,137.6679,137.6679,10699.0
2025-01-30 13:00:00,140.52,140.63,140.52,140.58,6711.0,137.6777,137.7854,137.6777,137.7364,6711.0
2025-01-30 13:05:00,140.55,140.55,140.39,140.39,19040.0,137.7071,137.7071,137.5503,137.5503,19040.0
2025-01-30 13:10:00,140.38,140.41,140.27,140.39,9811.0,137.5405,137.5699,137.4327,137.5503,9811.0
2025-01-30 13:15:00,140.4,140.57,140.32,140.54,16563.0,137.5601,137.7266,137.4817,137.6973,16563.0
2025-01-30 13:20:00,140.56,140.68,140.52,140.58,11854.0,137.7169,137.8344,137.6777,137.7364,11854.0
2025-01-30 13:25:00,140.55,140.62,140.51,140.57,10940.0,137.7071,137.7756,137.6679,137.7266,10940.0
2025-01-30 13:30:00,140.56,140.63,140.56,140.56,5192.0,137.7169,137.7854,137.7169,137.7169,5192.0
2025-01-30 13:35:00,140.57,140.88,140.57,140.88,13865.0,137.7266,138.0304,137.7266,138.0304,13865.0
2025-01-30 13:40:00,140.83,140.91,140.7,140.78,9366.0,137.9814,138.0598,137.854,137.9324,9366.0
2025-01-30 13:45:00,140.82,140.92,140.81,140.92,3252.0,137.9716,138.0696,137.9618,138.0696,3252.0
2025-01-30 13:50:00,140.88,140.93,140.8,140.86,13335.0,138.0304,138.0794,137.952,138.0108,13335.0
2025-01-30 13:55:00,140.84,140.85,140.74,140.74,6459.0,137.9912,138.001,137.8932,137.8932,6459.0
2025-01-30 14:00:00,140.75,140.83,140.72,140.81,8475.0,137.903,137.9814,137.8736,137.9618,8475.0
2025-01-30 14:05:00,140.81,140.91,140.81,140.84,8367.0,137.9618,138.0598,137.9618,137.9912,8367.0
2025-01-30 14:10:00,140.84,140.86,140.72,140.73,9720.0,137.9912,138.0108,137.8736,137.8834,9720.0
2025-01-30 14:15:00,140.7,140.79,140.66,140.79,11981.0,137.854,137.9422,137.8148,137.9422,11981.0
2025-01-30 14:20:00,140.81,140.81,140.59,140.59,12070.0,137.9618,137.9618,137.7462,137.7462,12070.0
2025-01-30 14:25:00,140.6,140.74,140.6,140.62,14633.0,137.756,137.8932,137.756,137.7756,14633.0
2025-01-30 14:30:00,140.64,140.64,140.49,140.5,12004.0,137.7952,137.7952,137.6483,137.6581,12004.0
2025-01-30 14:35:00,140.48,140.5,140.41,140.49,8853.0,137.6385,137.6581,137.5699,137.6483,8853.0
2025-01-30 14:40:00,140.47,140.53,140.42,140.47,14419.0,137.6287,137.6875,137.5797,137.6287,14419.0
2025-01-30 14:45:00,140.48,140.61,140.48,140.6,8095.0,137.6385,137.7658,137.6385,137.756,8095.0
2025-01-30 14:50:00,140.6,140.69,140.57,140.65,10268.0,137.756,137.8442,137.7266,137.805,10268.0
2025-01-30 14:55:00,140.61,140.66,140.58,140.66,12328.0,137.7658,137.8148,137.7364,137.8148,12328.0
2025-01-30 15:00:00,140.65,140.67,140.54,140.54,12771.0,137.805,137.8246,137.6973,137.6973,12771.0
2025-01-30 15:05:00,140.53,140.58,140.42,140.51,14968.0,137.6875,137.7364,137.5797,137.6679,14968.0
2025-01-30 15:10:00,140.47,140.48,140.31,140.33,15348.0,137.6287,137.6385,137.4719,137.4915,15348.0
2025-01-30 15:15:00,140.33,140.46,140.32,140.44,22719.0,137.4915,137.6189,137.4817,137.5993,22719.0
2025-01-30 15:20:00,140.44,140.59,140.42,140.59,21112.0,137.5993,137.7462,137.5797,137.7462,21112.0
2025-01-30 15:25:00,140.57,140.74,140.55,140.56,26948.0,137.7266,137.8932,137.7071,137.7169,26948.0
2025-01-30 15:30:00,140.54,140.77,140.51,140.77,39874.0,137.6973,137.9226,137.6679,137.9226,39874.0
2025-01-30 15:35:00,140.77,140.77,140.03,140.05,44831.0,137.9226,137.9226,137.1976,137.2172,44831.0
2025-01-30 15:40:00,140.01,140.01,139.42,139.52,44521.0,137.178,137.178,136.5999,136.6979,44521.0
2025-01-30 15:45:00,139.48,140.43,139.48,140.4,71295.0,136.6587,137.5895,136.6587,137.5601,71295.0
2025-01-30 15:50:00,140.43,140.62,140.3,140.36,73938.0,137.5895,137.7756,137.4621,137.5209,73938.0
2025-01-30 15:55:00,140.36,140.44,140.24,140.43,197844.0,137.5209,137.5993,137.4033,137.5895,197844.0
2025-01-31 09:30:00,140.11,140.28,139.42,139.75,38386.0,137.276,137.4425,136.5999,136.9232,38386.0
2025-01-31 09:35:00,139.76,140.39,139.52,139.97,25572.0,136.933,137.5503,136.6979,137.1388,25572.0
2025-01-31 09:40:00,139.88,140.06,139.34,139.4,22996.0,137.0506,137.227,136.5215,136.5803,22996.0
2025-01-31 09:45:00,139.41,139.84,139.36,139.76,29456.0,136.5901,137.0114,136.5411,136.933,29456.0
2025-01-31 09:50:00,139.76,139.86,139.17,139.18,43162.0,136.933,137.031,136.355,136.3648,43162.0
2025-01-31 09:55:00,139.18,139.3,139.03,139.15,31095.0,136.3648,136.4823,136.2178,136.3354,31095.0
2025-01-31 10:00:00,139.1,139.32,138.92,139.22,75462.0,136.2864,136.5019,136.11,136.404,75462.0
2025-01-31 10:05:00,139.19,139.3,138.95,139.1,28025.0,136.3746,136.4823,136.1394,136.2864,28025.0
2025-01-31 10:10:00,139.06,139.3,138.85,139.3,100489.0,136.2472,136.4823,136.0414,136.4823,100489.0
2025-01-31 10:15:00,139.3,139.51,139.25,139.35,37614.0,136.4823,136.6881,136.4333,136.5313,37614.0
2025-01-31 10:20:00,139.38,139.87,139.37,139.6,39728.0,136.5607,137.0408,136.5509,136.7763,39728.0
2025-01-31 10:25:00,139.61,139.71,139.54,139.68,29871.0,136.7861,136.884,136.7175,136.8547,29871.0
2025-01-31 10:30:00,139.64,139.88,139.64,139.8,20027.0,136.8155,137.0506,136.8155,136.9722,20027.0
2025-01-31 10:35:00,139.82,139.9,139.7,139.79,22592.0,136.9918,137.0702,136.8742,136.9624,22592.0
2025-01-31 10:40:00,139.8,139.97,139.38,139.38,25570.0,136.9722,137.1388,136.5607,136.5607,25570.0
2025-01-31 10:45:00,139.38,139.68,139.37,139.68,23964.0,136.5607,136.8547,136.5509,136.8547,23964.0
2025-01-31 10:50:00,139.65,139.79,139.49,139.53,25178.0,136.8253,136.9624,136.6685,136.7077,25178.0
2025-01-31 10:55:00,139.54,139.73,139.47,139.63,15664.0,136.7175,136.9036,136.6489,136.8057,15664.0
2025-01-31 11:00:00,139.67,139.76,139.42,139.44,23670.0,136.8449,136.933,136.5999,136.6195,23670.0
2025-01-31 11:05:00,139.47,139.61,139.35,139.56,32817.0,136.6489,136.7861,136.5313,136.7371,32817.0
2025-01-31 11:10:00,139.54,139.76,139.53,139.53,26414.0,136.7175,136.933,136.7077,136.7077,26414.0
2025-01-31 11:15:00,139.5,139.65,139.5,139.65,15666.0,136.6783,136.8253,136.6783,136.8253,15666.0
2025-01-31 11:20:00,139.6,139.63,139.51,139.58,18834.0,136.7763,136.8057,136.6881,136.7567,18834.0
2025-01-31 11:25:00,139.57,139.7,139.43,139.47,38353.0,136.7469,136.8742,136.6097,136.6489,38353.0
2025-01-31 11:30:00,139.47,139.7,139.47,139.6,18940.0,136.6489,136.8742,136.6489,136.7763,18940.0
2025-01-31 11:35:00,139.6,139.65,139.52,139.59,19358.0,136.7763,136.8253,136.6979,136.7665,19358.0
2025-01-31 11:40:00,139.59,139.72,139.55,139.72,14195.0,136.7665,136.8938,136.7273,136.8938,14195.0
2025-01-31 11:45:00,139.7,139.77,139.57,139.75,13358.0,136.8742,136.9428,136.7469,136.9232,13358.0
2025-01-31 11:50:00,139.72,139.82,139.66,139.71,9196.0,136.8938,136.9918,136.8351,136.884,9196.0
2025-01-31 11:55:00,139.71,139.84,139.61,139.62,7467.0,136.884,137.0114,136.7861,136.7959,7467.0
2025-01-31 12:00:00,139.61,139.7,139.45,139.48,13125.0,136.7861,136.8742,136.6293,136.6587,13125.0
2025-01-31 12:05:00,139.45,139.46,139.18,139.43,24329.0,136.6293,136.6391,136.3648,136.6097,24329.0
2025-01-31 12:10:00,139.45,139.45,139.32,139.39,8643.0,136.6293,136.6293,136.5019,136.5705,8643.0
2025-01-31 12:15:00,139.39,139.55,139.36,139.53,10718.0,136.5705,136.7273,136.5411,136.7077,10718.0
2025-01-31 12:20:00,139.53,139.7,139.48,139.64,12649.0,136.7077,136.8742,136.6587,136.8155,12649.0
2025-01-31 12:25:00,139.63,139.72,139.6,139.67,10400.0,136.8057,136.8938,136.7763,136.8449,10400.0
2025-01-31 12:30:00,139.69,139.84,139.68,139.79,13946.0,136.8644,137.0114,136.8547,136.9624,13946.0
2025-01-31 12:35:00,139.77,140.02,139.77,139.96,20297.0,136.9428,137.1878,136.9428,137.129,20297.0
2025-01-31 12:40:00,139.96,139.96,139.76,139.83,17107.0,137.129,137.129,136.933,137.0016,17107.0
2025-01-31 12:45:00,139.82,139.84,139.69,139.82,12705.0,136.9918,137.0114,136.8644,136.9918,12705.0
2025-01-31 12:50:00,139.84,140.07,139.83,139.96,17671.0,137.0114,137.2368,137.0016,137.129,17671.0
2025-01-31 12:55:00,139.97,139.98,139.88,139.96,6689.0,137.1388,137.1486,137.0506,137.129,6689.0
2025-01-31 13:00:00,139.96,140.12,139.94,139.99,10976.0,137.129,137.2858,137.1094,137.1584,10976.0
2025-01-31 13:05:00,140.0,140.12,139.96,139.97,12392.0,137.1682,137.2858,137.129,137.1388,12392.0
2025-01-31 13:10:00,139.95,140.02,139.89,139.94,15948.0,137.1192,137.1878,137.0604,137.1094,15948.0
2025-01-31 13:15:00,139.93,139.99,139.77,139.78,16366.0,137.0996,137.1584,136.9428,136.9526,16366.0
2025-01-31 13:20:00,139.75,139.81,139.35,139.35,24651.0,136.9232,136.982,136.5313,136.5313,24651.0
2025-01-31 13:25:00,139.35,139.38,139.12,139.19,21794.0,136.5313,136.5607,136.306,136.3746,21794.0
2025-01-31 13:30:00,139.12,139.12,138.65,138.68,28137.0,136.306,136.306,135.8455,135.8749,28137.0
2025-01-31 13:35:00,138.68,138.81,138.52,138.63,26927.0,135.8749,136.0022,135.7181,135.8259,26927.0
2025-01-31 13:40:00,138.63,138.91,138.63,138.9,19987.0,135.8259,136.1002,135.8259,136.0904,19987.0
2025-01-31 13:45:00,138.95,138.97,138.78,138.92,17861.0,136.1394,136.159,135.9729,136.11,17861.0
2025-01-31 13:50:00,138.93,138.96,138.62,138.65,12431.0,136.1198,136.1492,135.8161,135.8455,12431.0
2025-01-31 13:55:00,138.63,138.63,138.31,138.35,20327.0,135.8259,135.8259,135.5124,135.5516,20327.0
2025-01-31 14:00:00,138.32,138.5,138.13,138.16,32730.0,135.5222,135.6985,135.336,135.3654,32730.0
2025-01-31 14:05:00,138.16,138.16,137.92,138.01,27989.0,135.3654,135.3654,135.1303,135.2184,27989.0
2025-01-31 14:10:00,137.97,138.16,137.92,138.12,16822.0,135.1792,135.3654,135.1303,135.3262,16822.0
2025-01-31 14:15:00,138.13,138.23,138.02,138.08,14499.0,135.336,135.434,135.2282,135.287,14499.0
2025-01-31 14:20:00,138.09,138.14,137.91,138.11,24674.0,135.2968,135.3458,135.1205,135.3164,24674.0
2025-01-31 14:25:00,138.09,138.31,138.09,138.29,13457.0,135.2968,135.5124,135.2968,135.4928,13457.0
2025-01-31 14:30:00,138.29,138.46,138.27,138.33,17351.0,135.4928,135.6593,135.4732,135.532,17351.0
2025-01-31 14:35:00,138.34,138.36,138.14,138.22,12913.0,135.5418,135.5614,135.3458,135.4242,12913.0
2025-01-31 14:40:00,138.21,138.27,137.99,138.02,12757.0,135.4144,135.4732,135.1988,135.2282,12757.0
2025-01-31 14:45:00,138.0,138.01,137.7,137.87,19607.0,135.2086,135.2184,134.9147,135.0813,19607.0
2025-01-31 14:50:00,137.86,138.12,137.85,138.07,14637.0,135.0715,135.3262,135.0617,135.2772,14637.0
2025-01-31 14:55:00,138.13,138.16,137.96,138.02,22380.0,135.336,135.3654,135.1694,135.2282,22380.0
2025-01-31 15:00:00,138.02,138.02,137.61,137.61,15988.0,135.2282,135.2282,134.8265,134.8265,15988.0
2025-01-31 15:05:00,137.65,137.77,137.55,137.56,18953.0,134.8657,134.9833,134.7677,134.7775,18953.0
2025-01-31 15:10:00,137.58,137.72,137.51,137.55,25754.0,134.7971,134.9343,134.7285,134.7677,25754.0
2025-01-31 15:15:00,137.57,137.78,137.52,137.65,27247.0,134.7873,134.9931,134.7383,134.8657,27247.0
2025-01-31 15:20:00,137.64,137.75,137.58,137.73,19182.0,134.8559,134.9637,134.7971,134.9441,19182.0
2025-01-31 15:25:00,137.76,137.79,137.55,137.75,17055.0,134.9735,135.0029,134.7677,134.9637,17055.0
2025-01-31 15:30:00,137.75,137.83,137.48,137.55,38824.0,134.9637,135.0421,134.6992,134.7677,38824.0
2025-01-31 15:35:00,137.55,137.57,137.44,137.54,38660.0,134.7677,134.7873,134.66,134.7579,38660.0
2025-01-31 15:40:00,137.53,137.67,137.49,137.59,44320.0,134.7481,134.8853,134.7089,134.8069,44320.0
2025-01-31 15:45:00,137.57,138.19,137.52,138.13,57387.0,134.7873,135.3948,134.7383,135.336,57387.0
2025-01-31 15:50:00,138.15,138.29,137.9,137.94,96298.0,135.3556,135.4928,135.1107,135.1498,96298.0
2025-01-31 15:55:00,137.96,138.2,137.8,137.93,202497.0,135.1694,135.4046,135.0127,135.14,202497.0
2025-02-03 09:30:00,134.58,134.85,134.37,134.81,12077.0,131.8578,132.1223,131.6521,132.0832,12077.0
2025-02-03 09:35:00,134.75,134.76,133.5,133.69,176302.0,132.0244,132.0342,130.7997,130.9858,176302.0
2025-02-03 09:40:00,133.66,133.76,132.67,132.71,111174.0,130.9564,131.0544,129.9864,130.0256,111174.0
2025-02-03 09:45:00,132.62,132.65,132.08,132.36,143239.0,129.9375,129.9668,129.4084,129.6827,143239.0
2025-02-03 09:50:00,132.35,132.78,132.08,132.35,150826.0,129.6729,130.0942,129.4084,129.6729,150826.0
2025-02-03 09:55:00,132.33,133.29,132.09,132.93,84039.0,129.6533,130.5939,129.4182,130.2412,84039.0
2025-02-03 10:00:00,132.94,133.41,132.65,133.29,87540.0,130.251,130.7115,129.9668,130.5939,87540.0
2025-02-03 10:05:00,133.32,133.41,132.5,132.57,44901.0,130.6233,130.7115,129.8199,129.8885,44901.0
2025-02-03 10:10:00,132.5,132.65,132.12,132.5,69368.0,129.8199,129.9668,129.4476,129.8199,69368.0
2025-02-03 10:15:00,132.5,132.86,132.32,132.54,42514.0,129.8199,130.1726,129.6435,129.8591,42514.0
2025-02-03 10:20:00,132.53,134.0,132.31,133.94,63877.0,129.8493,131.2895,129.6337,131.2308,63877.0
2025-02-03 10:25:00,133.94,134.71,133.86,134.66,98907.0,131.2308,131.9852,131.1524,131.9362,98907.0
2025-02-03 10:30:00,134.69,135.37,134.6,134.9,142150.0,131.9656,132.6318,131.8774,132.1713,142150.0
2025-02-03 10:35:00,134.88,135.15,134.54,134.54,33826.0,132.1517,132.4163,131.8186,131.8186,33826.0
2025-02-03 10:40:00,134.59,134.88,134.17,134.27,41009.0,131.8676,132.1517,131.4561,131.5541,41009.0
2025-02-03 10:45:00,134.31,134.44,133.92,134.12,39153.0,131.5933,131.7206,131.2112,131.4071,39153.0
2025-02-03 10:50:00,134.12,134.42,134.04,134.2,27392.0,131.4071,131.701,131.3287,131.4855,27392.0
2025-02-03 10:55:00,134.14,134.52,134.07,134.47,63858.0,131.4267,131.799,131.3581,131.75,63858.0
2025-02-03 11:00:00,134.46,134.65,134.07,134.22,41125.0,131.7402,131.9264,131.3581,131.5051,41125.0
2025-02-03 11:05:00,134.15,134.61,133.75,134.53,25352.0,131.4365,131.8872,131.0446,131.8088,25352.0
2025-02-03 11:10:00,134.47,134.8,134.37,134.57,37123.0,131.75,132.0734,131.6521,131.848,37123.0
2025-02-03 11:15:00,134.56,134.76,134.32,134.68,13054.0,131.8382,132.0342,131.6031,131.9558,13054.0
2025-02-03 11:20:00,134.68,134.71,134.49,134.63,38270.0,131.9558,131.9852,131.7696,131.9068,38270.0
2025-02-03 11:25:00,134.62,134.66,134.31,134.54,29751.0,131.897,131.9362,131.5933,131.8186,29751.0
2025-02-03 11:30:00,134.59,134.91,134.45,134.9,16321.0,131.8676,132.1811,131.7304,132.1713,16321.0
2025-02-03 11:35:00,134.86,135.09,134.83,135.03,32924.0,132.1321,132.3575,132.1028,132.2987,32924.0
2025-02-03 11:40:00,135.06,135.06,134.8,134.94,23841.0,132.3281,132.3281,132.0734,132.2105,23841.0
2025-02-03 11:45:00,134.96,135.0,134.74,134.81,28698.0,132.2301,132.2693,132.0146,132.0832,28698.0
2025-02-03 11:50:00,134.73,135.14,134.73,134.9,18837.0,132.0048,132.4065,132.0048,132.1713,18837.0
2025-02-03 11:55:00,134.89,134.91,134.62,134.62,24597.0,132.1615,132.1811,131.897,131.897,24597.0
2025-02-03 12:00:00,134.68,134.68,134.1,134.4,24715.0,131.9558,131.9558,131.3875,131.6815,24715.0
2025-02-03 12:05:00,134.44,134.45,134.1,134.17,16901.0,131.7206,131.7304,131.3875,131.4561,16901.0
2025-02-03 12:10:00,134.17,134.29,133.98,134.12,17195.0,131.4561,131.5737,131.2699,131.4071,17195.0
2025-02-03 12:15:00,134.16,134.28,134.02,134.28,19513.0,131.4463,131.5639,131.3091,131.5639,19513.0
2025-02-03 12:20:00,134.3,134.75,134.29,134.71,29152.0,131.5835,132.0244,131.5737,131.9852,29152.0
2025-02-03 12:25:00,134.72,134.94,134.67,134.7,43328.0,131.995,132.2105,131.946,131.9754,43328.0
2025-02-03 12:30:00,134.62,134.85,134.61,134.78,20045.0,131.897,132.1223,131.8872,132.0538,20045.0
2025-02-03 12:35:00,134.78,134.87,134.54,134.59,23266.0,132.0538,132.1419,131.8186,131.8676,23266.0
2025-02-03 12:40:00,134.59,134.66,134.4,134.41,23679.0,131.8676,131.9362,131.6815,131.6912,23679.0
2025-02-03 12:45:00,134.5,134.61,134.34,134.38,25603.0,131.7794,131.8872,131.6227,131.6619,25603.0
2025-02-03 12:50:00,134.42,134.77,134.41,134.77,12584.0,131.701,132.044,131.6912,132.044,12584.0
2025-02-03 12:55:00,134.72,134.72,134.27,134.57,25363.0,131.995,131.995,131.5541,131.848,25363.0
2025-02-03 13:00:00,134.52,134.61,134.26,134.61,16616.0,131.799,131.8872,131.5443,131.8872,16616.0
2025-02-03 13:05:00,134.67,134.72,134.34,134.38,11073.0,131.946,131.995,131.6227,131.6619,11073.0
2025-02-03 13:10:00,134.4,134.53,134.23,134.28,18384.0,131.6815,131.8088,131.5149,131.5639,18384.0
2025-02-03 13:15:00,134.28,134.46,134.15,134.15,33319.0,131.5639,131.7402,131.4365,131.4365,33319.0
2025-02-03 13:20:00,134.18,134.31,134.13,134.31,42110.0,131.4659,131.5933,131.4169,131.5933,42110.0
2025-02-03 13:25:00,134.31,134.33,134.11,134.12,30412.0,131.5933,131.6129,131.3973,131.4071,30412.0
2025-02-03 13:30:00,134.16,134.31,134.12,134.16,21937.0,131.4463,131.5933,131.4071,131.4463,21937.0
2025-02-03 13:35:00,134.13,134.18,133.68,133.75,44447.0,131.4169,131.4659,130.976,131.0446,44447.0
2025-02-03 13:40:00,133.75,134.0,133.71,133.87,29720.0,131.0446,131.2895,131.0054,131.1622,29720.0
2025-02-03 13:45:00,133.93,134.24,133.91,134.12,29374.0,131.221,131.5247,131.2014,131.4071,29374.0
2025-02-03 13:50:00,134.19,134.25,134.06,134.19,25424.0,131.4757,131.5345,131.3483,131.4757,25424.0
2025-02-03 13:55:00,134.18,134.19,134.01,134.15,30931.0,131.4659,131.4757,131.2993,131.4365,30931.0
2025-02-03 14:00:00,134.15,134.43,134.13,134.43,34750.0,131.4365,131.7108,131.4169,131.7108,34750.0
2025-02-03 14:05:00,134.42,134.68,134.29,134.47,21054.0,131.701,131.9558,131.5737,131.75,21054.0
2025-02-03 14:10:00,134.47,134.68,134.46,134.58,18938.0,131.75,131.9558,131.7402,131.8578,18938.0
2025-02-03 14:15:00,134.56,135.26,134.56,135.16,62524.0,131.8382,132.5241,131.8382,132.4261,62524.0
2025-02-03 14:20:00,135.17,135.34,135.16,135.3,15649.0,132.4359,132.6024,132.4261,132.5632,15649.0
2025-02-03 14:25:00,135.31,135.46,135.18,135.18,20727.0,132.573,132.72,132.4457,132.4457,20727.0
2025-02-03 14:30:00,135.23,135.33,135.18,135.19,23844.0,132.4947,132.5926,132.4457,132.4555,23844.0
2025-02-03 14:35:00,135.19,135.25,135.0,135.02,23930.0,132.4555,132.5143,132.2693,132.2889,23930.0
2025-02-03 14:40:00,134.99,135.16,134.94,135.16,16937.0,132.2595,132.4261,132.2105,132.4261,16937.0
2025-02-03 14:45:00,135.15,135.31,135.12,135.28,17637.0,132.4163,132.573,132.3869,132.5437,17637.0
2025-02-03 14:50:00,135.25,135.25,134.96,135.06,26098.0,132.5143,132.5143,132.2301,132.3281,26098.0
2025-02-03 14:55:00,135.08,135.14,134.9,135.05,22425.0,132.3477,132.4065,132.1713,132.3183,22425.0
2025-02-03 15:00:00,135.05,135.14,134.95,135.08,17482.0,132.3183,132.4065,132.2203,132.3477,17482.0
2025-02-03 15:05:00,135.06,135.1,134.89,134.93,17235.0,132.3281,132.3673,132.1615,132.2007,17235.0
2025-02-03 15:10:00,134.9,134.9,134.6,134.62,30738.0,132.1713,132.1713,131.8774,131.897,30738.0
2025-02-03 15:15:00,134.62,134.67,134.57,134.67,25720.0,131.897,131.946,131.848,131.946,25720.0
2025-02-03 15:20:00,134.66,135.03,134.63,135.0,26724.0,131.9362,132.2987,131.9068,132.2693,26724.0
2025-02-03 15:25:00,134.97,135.01,134.71,134.77,31450.0,132.2399,132.2791,131.9852,132.044,31450.0
2025-02-03 15:30:00,134.75,134.88,134.65,134.83,17795.0,132.0244,132.1517,131.9264,132.1028,17795.0
2025-02-03 15:35:00,134.83,134.89,134.66,134.67,35123.0,132.1028,132.1615,131.9362,131.946,35123.0
2025-02-03 15:40:00,134.7,134.94,134.65,134.84,56058.0,131.9754,132.2105,131.9264,132.1126,56058.0
2025-02-03 15:45:00,134.83,135.04,134.67,134.72,53130.0,132.1028,132.3085,131.946,131.995,53130.0
2025-02-03 15:50:00,134.76,135.15,134.61,134.67,72806.0,132.0342,132.4163,131.8872,131.946,72806.0
2025-02-03 15:55:00,134.71,134.71,134.13,134.15,261061.0,131.9852,131.9852,131.4169,131.4365,261061.0
2025-02-04 09:30:00,135.0,135.1,133.48,133.78,118810.0,132.2693,132.3673,130.7801,131.074,118810.0
2025-02-04 09:35:00,133.77,134.03,133.29,133.52,38223.0,131.0642,131.3189,130.5939,130.8193,38223.0
2025-02-04 09:40:00,133.5,133.84,133.27,133.73,36998.0,130.7997,131.1328,130.5743,131.025,36998.0
2025-02-04 09:45:00,133.74,134.35,133.64,134.2,27342.0,131.0348,131.6325,130.9368,131.4855,27342.0
2025-02-04 09:50:00,134.29,134.69,134.19,134.68,28506.0,131.5737,131.9656,131.4757,131.9558,28506.0
2025-02-04 09:55:00,134.59,134.59,134.06,134.13,22260.0,131.8676,131.8676,131.3483,131.4169,22260.0
2025-02-04 10:00:00,134.19,134.54,134.13,134.26,22364.0,131.4757,131.8186,131.4169,131.5443,22364.0
2025-02-04 10:05:00,134.25,134.34,133.8,133.99,25379.0,131.5345,131.6227,131.0936,131.2797,25379.0
2025-02-04 10:10:00,133.98,134.28,133.98,134.09,22624.0,131.2699,131.5639,131.2699,131.3777,22624.0
2025-02-04 10:15:00,134.08,134.41,133.99,134.38,16666.0,131.3679,131.6912,131.2797,131.6619,16666.0
2025-02-04 10:20:00,134.41,134.45,133.72,133.89,24039.0,131.6912,131.7304,131.0152,131.1818,24039.0
2025-02-04 10:25:00,133.84,133.89,133.48,133.74,30608.0,131.1328,131.1818,130.7801,131.0348,30608.0
2025-02-04 10:30:00,133.82,134.49,133.72,134.44,25137.0,131.1132,131.7696,131.0152,131.7206,25137.0
2025-02-04 10:35:00,134.44,134.53,134.22,134.4,31740.0,131.7206,131.8088,131.5051,131.6815,31740.0
2025-02-04 10:40:00,134.37,134.44,134.18,134.27,38547.0,131.6521,131.7206,131.4659,131.5541,38547.0
2025-02-04 10:45:00,134.22,134.4,134.17,134.36,24502.0,131.5051,131.6815,131.4561,131.6423,24502.0
2025-02-04 10:50:00,134.37,134.69,134.17,134.69,22279.0,131.6521,131.9656,131.4561,131.9656,22279.0
2025-02-04 10:55:00,134.68,134.88,134.68,134.78,20769.0,131.9558,132.1517,131.9558,132.0538,20769.0
2025-02-04 11:00:00,134.8,135.2,134.71,135.18,24111.0,132.0734,132.4653,131.9852,132.4457,24111.0
2025-02-04 11:05:00,135.18,135.32,135.11,135.22,28555.0,132.4457,132.5828,132.3771,132.4849,28555.0
2025-02-04 11:10:00,135.21,135.24,135.07,135.18,21434.0,132.4751,132.5045,132.3379,132.4457,21434.0
2025-02-04 11:15:00,135.17,135.62,135.11,135.22,27089.0,132.4359,132.8768,132.3771,132.4849,27089.0
2025-02-04 11:20:00,135.23,135.55,135.19,135.47,64085.0,132.4947,132.8082,132.4555,132.7298,64085.0
2025-02-04 11:25:00,135.5,135.96,135.49,135.89,60768.0,132.7592,133.2099,132.7494,133.1413,60768.0
2025-02-04 11:30:00,135.89,136.46,135.89,136.0,91735.0,133.1413,133.6998,133.1413,133.2491,91735.0
2025-02-04 11:35:00,136.08,136.31,136.03,136.22,18317.0,133.3275,133.5528,133.2785,133.4646,18317.0
2025-02-04 11:40:00,136.22,136.29,135.96,136.02,50364.0,133.4646,133.5332,133.2099,133.2687,50364.0
2025-02-04 11:45:00,136.05,136.29,135.9,136.2,85435.0,133.2981,133.5332,133.1511,133.445,85435.0
2025-02-04 11:50:00,136.11,136.51,135.88,136.35,41565.0,133.3569,133.7488,133.1315,133.592,41565.0
2025-02-04 11:55:00,136.34,136.62,136.26,136.26,56190.0,133.5822,133.8565,133.5038,133.5038,56190.0
2025-02-04 12:00:00,136.27,136.57,136.25,136.39,19243.0,133.5136,133.8076,133.494,133.6312,19243.0
2025-02-04 12:05:00,136.37,136.64,136.31,136.54,20014.0,133.6116,133.8761,133.5528,133.7782,20014.0
2025-02-04 12:10:00,136.54,136.64,136.31,136.33,23136.0,133.7782,133.8761,133.5528,133.5724,23136.0
2025-02-04 12:15:00,136.33,136.58,135.95,136.03,23625.0,133.5724,133.8174,133.2001,133.2785,23625.0
2025-02-04 12:20:00,136.02,136.02,135.8,135.88,13545.0,133.2687,133.2687,133.0531,133.1315,13545.0
2025-02-04 12:25:00,135.85,135.91,135.69,135.75,20686.0,133.1021,133.1609,132.9454,133.0041,20686.0
2025-02-04 12:30:00,135.73,135.77,135.53,135.53,15377.0,132.9845,133.0237,132.7886,132.7886,15377.0
2025-02-04 12:35:00,135.62,135.67,135.5,135.65,14088.0,132.8768,132.9258,132.7592,132.9062,14088.0
2025-02-04 12:40:00,135.65,135.87,135.6,135.81,42619.0,132.9062,133.1217,132.8572,133.0629,42619.0
2025-02-04 12:45:00,135.81,136.05,135.78,135.96,16294.0,133.0629,133.2981,133.0335,133.2099,16294.0
2025-02-04 12:50:00,135.95,136.05,135.81,135.85,20351.0,133.2001,133.2981,133.0629,133.1021,20351.0
2025-02-04 12:55:00,135.84,136.0,135.73,135.9,11169.0,133.0923,133.2491,132.9845,133.1511,11169.0
2025-02-04 13:00:00,135.94,136.88,135.94,136.3,81692.0,133.1903,134.1113,133.1903,133.543,81692.0
2025-02-04 13:05:00,136.3,136.3,135.69,135.73,14408.0,133.543,133.543,132.9454,132.9845,14408.0
2025-02-04 13:10:00,135.7,135.81,135.51,135.58,20577.0,132.9552,133.0629,132.769,132.8376,20577.0
2025-02-04 13:15:00,135.58,135.73,135.43,135.46,20060.0,132.8376,132.9845,132.6906,132.72,20060.0
2025-02-04 13:20:00,135.43,135.7,135.41,135.55,22761.0,132.6906,132.9552,132.671,132.8082,22761.0
2025-02-04 13:25:00,135.6,135.65,135.37,135.45,18683.0,132.8572,132.9062,132.6318,132.7102,18683.0
2025-02-04 13:30:00,135.46,135.57,135.35,135.56,18344.0,132.72,132.8278,132.6122,132.818,18344.0
2025-02-04 13:35:00,135.5,135.53,135.33,135.34,16149.0,132.7592,132.7886,132.5926,132.6024,16149.0
2025-02-04 13:40:00,135.34,135.5,135.3,135.36,10989.0,132.6024,132.7592,132.5632,132.622,10989.0
2025-02-04 13:45:00,135.32,135.35,135.14,135.26,21696.0,132.5828,132.6122,132.4065,132.5241,21696.0
2025-02-04 13:50:00,135.21,135.46,135.21,135.28,18350.0,132.4751,132.72,132.4751,132.5437,18350.0
2025-02-04 13:55:00,135.24,135.33,135.17,135.23,18053.0,132.5045,132.5926,132.4359,132.4947,18053.0
2025-02-04 14:00:00,135.22,135.51,135.21,135.44,17325.0,132.4849,132.769,132.4751,132.7004,17325.0
2025-02-04 14:05:00,135.4,135.78,135.36,135.74,29864.0,132.6612,133.0335,132.622,132.9943,29864.0
2025-02-04 14:10:00,135.74,135.78,135.6,135.6,19433.0,132.9943,133.0335,132.8572,132.8572,19433.0
2025-02-04 14:15:00,135.63,135.78,135.62,135.63,18511.0,132.8866,133.0335,132.8768,132.8866,18511.0
2025-02-04 14:20:00,135.66,135.8,135.61,135.65,9540.0,132.916,133.0531,132.867,132.9062,9540.0
2025-02-04 14:25:00,135.63,135.68,135.58,135.65,15285.0,132.8866,132.9356,132.8376,132.9062,15285.0
2025-02-04 14:30:00,135.66,135.69,135.49,135.69,41406.0,132.916,132.9454,132.7494,132.9454,41406.0
2025-02-04 14:35:00,135.69,135.72,135.45,135.5,14915.0,132.9454,132.9748,132.7102,132.7592,14915.0
2025-02-04 14:40:00,135.49,135.5,135.36,135.39,10307.0,132.7494,132.7592,132.622,132.6514,10307.0
2025-02-04 14:45:00,135.4,135.56,135.38,135.54,13203.0,132.6612,132.818,132.6416,132.7984,13203.0
2025-02-04 14:50:00,135.5,135.58,135.46,135.56,16468.0,132.7592,132.8376,132.72,132.818,16468.0
2025-02-04 14:55:00,135.56,135.57,135.3,135.38,16858.0,132.818,132.8278,132.5632,132.6416,16858.0
2025-02-04 15:00:00,135.37,135.5,135.28,135.5,12959.0,132.6318,132.7592,132.5437,132.7592,12959.0
2025-02-04 15:05:00,135.47,135.48,135.36,135.4,10977.0,132.7298,132.7396,132.622,132.6612,10977.0
2025-02-04 15:10:00,135.41,135.51,135.36,135.44,16401.0,132.671,132.769,132.622,132.7004,16401.0
2025-02-04 15:15:00,135.42,135.5,135.31,135.48,21484.0,132.6808,132.7592,132.573,132.7396,21484.0
2025-02-04 15:20:00,135.46,135.47,135.25,135.28,18975.0,132.72,132.7298,132.5143,132.5437,18975.0
2025-02-04 15:25:00,135.28,135.39,135.25,135.38,17717.0,132.5437,132.6514,132.5143,132.6416,17717.0
2025-02-04 15:30:00,135.39,135.61,135.3,135.55,22013.0,132.6514,132.867,132.5632,132.8082,22013.0
2025-02-04 15:35:00,135.52,135.67,135.4,135.57,22155.0,132.7788,132.9258,132.6612,132.8278,22155.0
2025-02-04 15:40:00,135.58,135.68,135.56,135.6,18476.0,132.8376,132.9356,132.818,132.8572,18476.0
2025-02-04 15:45:00,135.6,135.7,135.4,135.47,31154.0,132.8572,132.9552,132.6612,132.7298,31154.0
2025-02-04 15:50:00,135.43,135.59,135.21,135.25,57475.0,132.6906,132.8474,132.4751,132.5143,57475.0
2025-02-04 15:55:00,135.27,135.63,135.22,135.57,235374.0,132.5339,132.8866,132.4849,132.8278,235374.0
2025-02-05 09:30:00,135.19,135.36,134.31,134.45,80187.0,132.4555,132.622,131.5933,131.7304,80187.0
2025-02-05 09:35:00,134.5,135.11,134.23,135.11,29930.0,131.7794,132.3771,131.5149,132.3771,29930.0
2025-02-05 09:40:00,135.1,135.3,134.5,134.59,26339.0,132.3673,132.5632,131.7794,131.8676,26339.0
2025-02-05 09:45:00,134.59,134.84,134.35,134.83,21863.0,131.8676,132.1126,131.6325,132.1028,21863.0
2025-02-05 09:50:00,134.75,134.75,134.41,134.7,22388.0,132.0244,132.0244,131.6912,131.9754,22388.0
2025-02-05 09:55:00,134.66,134.77,134.19,134.46,14688.0,131.9362,132.044,131.4757,131.7402,14688.0
2025-02-05 10:00:00,134.47,134.71,133.8,133.88,34209.0,131.75,131.9852,131.0936,131.172,34209.0
2025-02-05 10:05:00,133.88,134.42,133.88,134.4,33530.0,131.172,131.701,131.172,131.6815,33530.0
2025-02-05 10:10:00,134.42,134.96,134.41,134.92,26252.0,131.701,132.2301,131.6912,132.1909,26252.0
2025-02-05 10:15:00,134.87,135.07,134.85,134.93,19861.0,132.1419,132.3379,132.1223,132.2007,19861.0
2025-02-05 10:20:00,134.95,135.05,134.66,134.81,38547.0,132.2203,132.3183,131.9362,132.0832,38547.0
2025-02-05 10:25:00,134.81,134.81,134.51,134.53,35468.0,132.0832,132.0832,131.7892,131.8088,35468.0
2025-02-05 10:30:00,134.5,134.71,134.21,134.64,55984.0,131.7794,131.9852,131.4953,131.9166,55984.0
2025-02-05 10:35:00,134.68,134.68,134.3,134.52,23595.0,131.9558,131.9558,131.5835,131.799,23595.0
2025-02-05 10:40:00,134.54,134.69,134.37,134.59,41013.0,131.8186,131.9656,131.6521,131.8676,41013.0
2025-02-05 10:45:00,134.52,134.64,134.36,134.62,28577.0,131.799,131.9166,131.6423,131.897,28577.0
2025-02-05 10:50:00,134.57,135.0,134.52,134.74,44749.0,131.848,132.2693,131.799,132.0146,44749.0
2025-02-05 10:55:00,134.7,135.13,134.7,135.12,28933.0,131.9754,132.3967,131.9754,132.3869,28933.0
2025-02-05 11:00:00,135.12,135.82,135.11,135.72,117092.0,132.3869,133.0727,132.3771,132.9748,117092.0
2025-02-05 11:05:00,135.74,136.3,135.74,136.15,43499.0,132.9943,133.543,132.9943,133.3961,43499.0
2025-02-05 11:10:00,136.11,136.21,135.63,135.63,16977.0,133.3569,133.4548,132.8866,132.8866,16977.0
2025-02-05 11:15:00,135.69,135.79,135.55,135.59,12012.0,132.9454,133.0433,132.8082,132.8474,12012.0
2025-02-05 11:20:00,135.67,135.74,135.53,135.63,13348.0,132.9258,132.9943,132.7886,132.8866,13348.0
2025-02-05 11:25:00,135.67,135.76,135.51,135.69,30024.0,132.9258,133.0139,132.769,132.9454,30024.0
2025-02-05 11:30:00,135.69,135.77,135.5,135.51,76534.0,132.9454,133.0237,132.7592,132.769,76534.0
2025-02-05 11:35:00,135.51,135.6,135.38,135.57,33541.0,132.769,132.8572,132.6416,132.8278,33541.0
2025-02-05 11:40:00,135.58,135.7,135.19,135.31,62854.0,132.8376,132.9552,132.4555,132.573,62854.0
2025-02-05 11:45:00,135.34,135.46,135.03,135.03,27816.0,132.6024,132.72,132.2987,132.2987,27816.0
2025-02-05 11:50:00,135.05,135.31,134.92,135.02,42786.0,132.3183,132.573,132.1909,132.2889,42786.0
2025-02-05 11:55:00,135.02,135.11,134.92,134.94,12075.0,132.2889,132.3771,132.1909,132.2105,12075.0
2025-02-05 12:00:00,134.9,135.22,134.86,135.01,14122.0,132.1713,132.4849,132.1321,132.2791,14122.0
2025-02-05 12:05:00,135.1,135.31,134.97,135.25,17632.0,132.3673,132.573,132.2399,132.5143,17632.0
2025-02-05 12:10:00,135.31,135.48,135.23,135.38,10788.0,132.573,132.7396,132.4947,132.6416,10788.0
2025-02-05 12:15:00,135.38,135.44,135.24,135.36,17034.0,132.6416,132.7004,132.5045,132.622,17034.0
2025-02-05 12:20:00,135.39,135.39,135.1,135.12,9350.0,132.6514,132.6514,132.3673,132.3869,9350.0
2025-02-05 12:25:00,135.12,135.33,135.08,135.2,11947.0,132.3869,132.5926,132.3477,132.4653,11947.0
2025-02-05 12:30:00,135.15,135.42,135.15,135.24,11980.0,132.4163,132.6808,132.4163,132.5045,11980.0
2025-02-05 12:35:00,135.25,135.29,134.97,134.97,15980.0,132.5143,132.5534,132.2399,132.2399,15980.0
2025-02-05 12:40:00,135.02,135.06,134.93,134.97,13649.0,132.2889,132.3281,132.2007,132.2399,13649.0
2025-02-05 12:45:00,135.0,135.03,134.9,135.01,14736.0,132.2693,132.2987,132.1713,132.2791,14736.0
2025-02-05 12:50:00,135.01,135.1,134.94,134.97,17016.0,132.2791,132.3673,132.2105,132.2399,17016.0
2025-02-05 12:55:00,134.87,134.88,134.57,134.59,14756.0,132.1419,132.1517,131.848,131.8676,14756.0
2025-02-05 13:00:00,134.59,134.87,134.57,134.87,32237.0,131.8676,132.1419,131.848,132.1419,32237.0
2025-02-05 13:05:00,134.85,134.93,134.74,134.86,15786.0,132.1223,132.2007,132.0146,132.1321,15786.0
2025-02-05 13:10:00,134.86,134.95,134.8,134.89,22131.0,132.1321,132.2203,132.0734,132.1615,22131.0
2025-02-05 13:15:00,134.87,134.96,134.74,134.92,10981.0,132.1419,132.2301,132.0146,132.1909,10981.0
2025-02-05 13:20:00,134.96,134.98,134.78,134.85,9197.0,132.2301,132.2497,132.0538,132.1223,9197.0
2025-02-05 13:25:00,134.83,134.89,134.72,134.86,17704.0,132.1028,132.1615,131.995,132.1321,17704.0
2025-02-05 13:30:00,134.83,135.0,134.75,134.98,17400.0,132.1028,132.2693,132.0244,132.2497,17400.0
2025-02-05 13:35:00,134.96,134.96,134.77,134.89,14827.0,132.2301,132.2301,132.044,132.1615,14827.0
2025-02-05 13:40:00,134.88,135.08,134.87,135.04,19918.0,132.1517,132.3477,132.1419,132.3085,19918.0
2025-02-05 13:45:00,135.0,135.05,134.89,134.9,11989.0,132.2693,132.3183,132.1615,132.1713,11989.0
2025-02-05 13:50:00,134.96,135.05,134.94,134.97,12374.0,132.2301,132.3183,132.2105,132.2399,12374.0
2025-02-05 13:55:00,134.94,135.0,134.76,134.78,9813.0,132.2105,132.2693,132.0342,132.0538,9813.0
2025-02-05 14:00:00,134.77,135.12,134.77,135.08,22074.0,132.044,132.3869,132.044,132.3477,22074.0
2025-02-05 14:05:00,135.13,135.38,135.11,135.28,18712.0,132.3967,132.6416,132.3771,132.5437,18712.0
2025-02-05 14:10:00,135.31,135.36,134.97,134.97,22300.0,132.573,132.622,132.2399,132.2399,22300.0
2025-02-05 14:15:00,135.01,135.19,134.95,135.0,25063.0,132.2791,132.4555,132.2203,132.2693,25063.0
2025-02-05 14:20:00,135.0,135.01,134.85,134.99,25160.0,132.2693,132.2791,132.1223,132.2595,25160.0
2025-02-05 14:25:00,134.88,135.06,134.87,134.91,53491.0,132.1517,132.3281,132.1419,132.1811,53491.0
2025-02-05 14:30:00,134.88,134.97,134.82,134.97,22263.0,132.1517,132.2399,132.093,132.2399,22263.0
2025-02-05 14:35:00,134.94,135.08,134.89,135.0,26201.0,132.2105,132.3477,132.1615,132.2693,26201.0
2025-02-05 14:40:00,135.01,135.03,134.95,134.98,12948.0,132.2791,132.2987,132.2203,132.2497,12948.0
2025-02-05 14:45:00,134.98,135.12,134.9,135.12,61377.0,132.2497,132.3869,132.1713,132.3869,61377.0
2025-02-05 14:50:00,135.08,135.08,134.99,135.01,7397.0,132.3477,132.3477,132.2595,132.2791,7397.0
2025-02-05 14:55:00,134.98,135.03,134.95,134.95,18209.0,132.2497,132.2987,132.2203,132.2203,18209.0
2025-02-05 15:00:00,135.0,135.01,134.93,134.94,15462.0,132.2693,132.2791,132.2007,132.2105,15462.0
2025-02-05 15:05:00,134.95,135.0,134.89,134.99,18146.0,132.2203,132.2693,132.1615,132.2595,18146.0
2025-02-05 15:10:00,134.99,135.02,134.81,134.86,25748.0,132.2595,132.2889,132.0832,132.1321,25748.0
2025-02-05 15:15:00,134.9,134.91,134.66,134.71,28024.0,132.1713,132.1811,131.9362,131.9852,28024.0
2025-02-05 15:20:00,134.73,134.77,134.53,134.67,19449.0,132.0048,132.044,131.8088,131.946,19449.0
2025-02-05 15:25:00,134.69,134.77,134.62,134.64,21755.0,131.9656,132.044,131.897,131.9166,21755.0
2025-02-05 15:30:00,134.64,134.72,134.52,134.55,38402.0,131.9166,131.995,131.799,131.8284,38402.0
2025-02-05 15:35:00,134.55,134.76,134.49,134.53,37426.0,131.8284,132.0342,131.7696,131.8088,37426.0
2025-02-05 15:40:00,134.55,134.72,134.51,134.54,44730.0,131.8284,131.995,131.7892,131.8186,44730.0
2025-02-05 15:45:00,134.56,134.63,134.5,134.61,72549.0,131.8382,131.9068,131.7794,131.8872,72549.0
2025-02-05 15:50:00,134.63,134.89,134.58,134.71,86630.0,131.9068,132.1615,131.8578,131.9852,86630.0
2025-02-05 15:55:00,134.72,135.33,134.69,135.18,231114.0,131.995,132.5926,131.9656,132.4457,231114.0
2025-02-06 09:30:00,136.06,136.88,135.61,136.23,97455.0,133.3079,134.1113,132.867,133.4744,97455.0
2025-02-06 09:35:00,136.16,137.05,136.16,136.61,50932.0,133.4059,134.2778,133.4059,133.8467,50932.0
2025-02-06 09:40:00,136.75,136.75,135.89,135.99,27410.0,133.9839,133.9839,133.1413,133.2393,27410.0
2025-02-06 09:45:00,136.02,136.32,135.63,135.8,43602.0,133.2687,133.5626,132.8866,133.0531,43602.0
2025-02-06 09:50:00,135.82,136.0,134.62,134.78,49184.0,133.0727,133.2491,131.897,132.0538,49184.0
2025-02-06 09:55:00,134.8,135.03,134.67,134.84,33349.0,132.0734,132.2987,131.946,132.1126,33349.0
2025-02-06 10:00:00,134.84,135.21,134.81,135.07,47314.0,132.1126,132.4751,132.0832,132.3379,47314.0
2025-02-06 10:05:00,135.21,135.39,134.93,135.2,26648.0,132.4751,132.6514,132.2007,132.4653,26648.0
2025-02-06 10:10:00,135.2,135.49,135.14,135.38,23607.0,132.4653,132.7494,132.4065,132.6416,23607.0
2025-02-06 10:15:00,135.39,135.46,134.82,134.88,21572.0,132.6514,132.72,132.093,132.1517,21572.0
2025-02-06 10:20:00,134.88,134.94,134.63,134.63,33321.0,132.1517,132.2105,131.9068,131.9068,33321.0
2025-02-06 10:25:00,134.64,135.06,134.57,135.03,19470.0,131.9166,132.3281,131.848,132.2987,19470.0
2025-02-06 10:30:00,134.99,135.03,134.57,134.57,25149.0,132.2595,132.2987,131.848,131.848,25149.0
2025-02-06 10:35:00,134.63,134.8,134.42,134.49,28644.0,131.9068,132.0734,131.701,131.7696,28644.0
2025-02-06 10:40:00,134.5,134.93,134.44,134.76,15802.0,131.7794,132.2007,131.7206,132.0342,15802.0
2025-02-06 10:45:00,134.77,134.86,134.53,134.66,31542.0,132.044,132.1321,131.8088,131.9362,31542.0
2025-02-06 10:50:00,134.69,134.88,134.62,134.67,31915.0,131.9656,132.1517,131.897,131.946,31915.0
2025-02-06 10:55:00,134.73,135.01,134.67,134.9,53380.0,132.0048,132.2791,131.946,132.1713,53380.0
2025-02-06 11:00:00,134.88,135.3,134.85,135.28,36075.0,132.1517,132.5632,132.1223,132.5437,36075.0
2025-02-06 11:05:00,135.24,135.7,135.24,135.7,18462.0,132.5045,132.9552,132.5045,132.9552,18462.0
2025-02-06 11:10:00,135.71,135.78,135.51,135.58,26936.0,132.965,133.0335,132.769,132.8376,26936.0
2025-02-06 11:15:00,135.58,135.58,135.36,135.36,24714.0,132.8376,132.8376,132.622,132.622,24714.0
2025-02-06 11:20:00,135.37,135.61,135.28,135.37,38454.0,132.6318,132.867,132.5437,132.6318,38454.0
2025-02-06 11:25:00,135.38,135.57,135.37,135.44,25637.0,132.6416,132.8278,132.6318,132.7004,25637.0
2025-02-06 11:30:00,135.45,135.61,135.32,135.44,20112.0,132.7102,132.867,132.5828,132.7004,20112.0
2025-02-06 11:35:00,135.48,135.65,135.27,135.34,25388.0,132.7396,132.9062,132.5339,132.6024,25388.0
2025-02-06 11:40:00,135.34,135.43,135.01,135.13,50230.0,132.6024,132.6906,132.2791,132.3967,50230.0
2025-02-06 11:45:00,135.13,135.25,135.05,135.15,26543.0,132.3967,132.5143,132.3183,132.4163,26543.0
2025-02-06 11:50:00,135.1,135.29,135.05,135.09,25723.0,132.3673,132.5534,132.3183,132.3575,25723.0
2025-02-06 11:55:00,135.14,135.27,134.96,135.23,33259.0,132.4065,132.5339,132.2301,132.4947,33259.0
2025-02-06 12:00:00,135.23,135.27,134.99,135.17,15863.0,132.4947,132.5339,132.2595,132.4359,15863.0
2025-02-06 12:05:00,135.13,135.17,135.02,135.06,17185.0,132.3967,132.4359,132.2889,132.3281,17185.0
2025-02-06 12:10:00,135.06,135.1,134.81,134.87,47193.0,132.3281,132.3673,132.0832,132.1419,47193.0
2025-02-06 12:15:00,134.88,135.07,134.83,135.03,17077.0,132.1517,132.3379,132.1028,132.2987,17077.0
2025-02-06 12:20:00,135.02,135.16,134.94,134.95,14947.0,132.2889,132.4261,132.2105,132.2203,14947.0
2025-02-06 12:25:00,134.96,135.01,134.84,134.88,16229.0,132.2301,132.2791,132.1126,132.1517,16229.0
2025-02-06 12:30:00,134.88,134.93,134.77,134.79,24563.0,132.1517,132.2007,132.044,132.0636,24563.0
2025-02-06 12:35:00,134.81,134.84,134.72,134.72,16714.0,132.0832,132.1126,131.995,131.995,16714.0
2025-02-06 12:40:00,134.75,134.86,134.72,134.74,22143.0,132.0244,132.1321,131.995,132.0146,22143.0
2025-02-06 12:45:00,134.74,134.87,134.66,134.68,31065.0,132.0146,132.1419,131.9362,131.9558,31065.0
2025-02-06 12:50:00,134.69,134.96,134.64,134.8,19426.0,131.9656,132.2301,131.9166,132.0734,19426.0
2025-02-06 12:55:00,134.83,134.95,134.71,134.71,35262.0,132.1028,132.2203,131.9852,131.9852,35262.0
2025-02-06 13:00:00,134.67,134.68,134.42,134.44,19032.0,131.946,131.9558,131.701,131.7206,19032.0
2025-02-06 13:05:00,134.44,134.54,134.17,134.22,20876.0,131.7206,131.8186,131.4561,131.5051,20876.0
2025-02-06 13:10:00,134.2,134.3,134.13,134.26,19803.0,131.4855,131.5835,131.4169,131.5443,19803.0
2025-02-06 13:15:00,134.26,134.51,134.18,134.44,25317.0,131.5443,131.7892,131.4659,131.7206,25317.0
2025-02-06 13:20:00,134.39,134.52,134.35,134.52,7444.0,131.6717,131.799,131.6325,131.799,7444.0
2025-02-06 13:25:00,134.52,134.68,134.45,134.53,16354.0,131.799,131.9558,131.7304,131.8088,16354.0
2025-02-06 13:30:00,134.54,134.72,134.5,134.6,22021.0,131.8186,131.995,131.7794,131.8774,22021.0
2025-02-06 13:35:00,134.6,134.74,134.52,134.7,17891.0,131.8774,132.0146,131.799,131.9754,17891.0
2025-02-06 13:40:00,134.68,134.72,134.61,134.71,20071.0,131.9558,131.995,131.8872,131.9852,20071.0
2025-02-06 13:45:00,134.71,134.74,134.47,134.52,17241.0,131.9852,132.0146,131.75,131.799,17241.0
2025-02-06 13:50:00,134.52,134.58,134.41,134.41,19926.0,131.799,131.8578,131.6912,131.6912,19926.0
2025-02-06 13:55:00,134.37,134.51,134.37,134.46,18536.0,131.6521,131.7892,131.6521,131.7402,18536.0
2025-02-06 14:00:00,134.48,134.57,134.46,134.48,14939.0,131.7598,131.848,131.7402,131.7598,14939.0
2025-02-06 14:05:00,134.5,134.66,134.39,134.43,14302.0,131.7794,131.9362,131.6717,131.7108,14302.0
2025-02-06 14:10:00,134.45,134.53,134.31,134.32,16887.0,131.7304,131.8088,131.5933,131.6031,16887.0
2025-02-06 14:15:00,134.31,134.33,134.18,134.3,17429.0,131.5933,131.6129,131.4659,131.5835,17429.0
2025-02-06 14:20:00,134.28,134.47,134.28,134.37,26197.0,131.5639,131.75,131.5639,131.6521,26197.0
2025-02-06 14:25:00,134.38,134.52,134.36,134.43,42070.0,131.6619,131.799,131.6423,131.7108,42070.0
2025-02-06 14:30:00,134.43,134.45,134.18,134.29,29168.0,131.7108,131.7304,131.4659,131.5737,29168.0
2025-02-06 14:35:00,134.24,134.44,134.19,134.41,19516.0,131.5247,131.7206,131.4757,131.6912,19516.0
2025-02-06 14:40:00,134.4,134.43,134.32,134.32,15830.0,131.6815,131.7108,131.6031,131.6031,15830.0
2025-02-06 14:45:00,134.31,134.6,134.3,134.59,16291.0,131.5933,131.8774,131.5835,131.8676,16291.0
2025-02-06 14:50:00,134.59,134.61,134.47,134.49,22410.0,131.8676,131.8872,131.75,131.7696,22410.0
2025-02-06 14:55:00,134.47,134.47,134.3,134.34,17828.0,131.75,131.75,131.5835,131.6227,17828.0
2025-02-06 15:00:00,134.31,134.4,134.23,134.24,17195.0,131.5933,131.6815,131.5149,131.5247,17195.0
2025-02-06 15:05:00,134.25,134.42,134.24,134.28,21580.0,131.5345,131.701,131.5247,131.5639,21580.0
2025-02-06 15:10:00,134.27,134.42,134.26,134.41,17946.0,131.5541,131.701,131.5443,131.6912,17946.0
2025-02-06 15:15:00,134.41,134.54,134.35,134.35,18817.0,131.6912,131.8186,131.6325,131.6325,18817.0
2025-02-06 15:20:00,134.33,134.38,134.29,134.33,19508.0,131.6129,131.6619,131.5737,131.6129,19508.0
2025-02-06 15:25:00,134.31,134.4,134.26,134.29,19979.0,131.5933,131.6815,131.5443,131.5737,19979.0
2025-02-06 15:30:00,134.28,134.34,134.25,134.33,22307.0,131.5639,131.6227,131.5345,131.6129,22307.0
2025-02-06 15:35:00,134.35,134.59,134.35,134.59,35050.0,131.6325,131.8676,131.6325,131.8676,35050.0
2025-02-06 15:40:00,134.58,134.67,134.43,134.5,38088.0,131.8578,131.946,131.7108,131.7794,38088.0
2025-02-06 15:45:00,134.48,134.6,134.27,134.36,51580.0,131.7598,131.8774,131.5541,131.6423,51580.0
2025-02-06 15:50:00,134.32,134.6,134.16,134.2,72191.0,131.6031,131.8774,131.4463,131.4855,72191.0
2025-02-06 15:55:00,134.2,134.69,134.16,134.67,240436.0,131.4855,131.9656,131.4463,131.946,240436.0
2025-02-07 09:30:00,134.68,135.0,134.34,134.68,95450.0,131.9558,132.2693,131.6227,131.9558,95450.0
2025-02-07 09:35:00,134.73,134.77,134.18,134.2,31400.0,132.0048,132.044,131.4659,131.4855,31400.0
2025-02-07 09:40:00,134.26,134.33,133.88,134.12,37086.0,131.5443,131.6129,131.172,131.4071,37086.0
2025-02-07 09:45:00,134.05,134.68,134.04,134.53,47542.0,131.3385,131.9558,131.3287,131.8088,47542.0
2025-02-07 09:50:00,134.53,134.8,134.12,134.12,27470.0,131.8088,132.0734,131.4071,131.4071,27470.0
2025-02-07 09:55:00,134.14,134.79,134.14,134.66,39990.0,131.4267,132.0636,131.4267,131.9362,39990.0
2025-02-07 10:00:00,134.61,134.66,133.79,133.92,27936.0,131.8872,131.9362,131.0838,131.2112,27936.0
2025-02-07 10:05:00,133.9,134.33,133.8,134.33,33815.0,131.1916,131.6129,131.0936,131.6129,33815.0
2025-02-07 10:10:00,134.25,134.33,133.92,133.95,21809.0,131.5345,131.6129,131.2112,131.2406,21809.0
2025-02-07 10:15:00,133.95,134.13,133.68,134.13,29440.0,131.2406,131.4169,130.976,131.4169,29440.0
2025-02-07 10:20:00,134.13,134.17,133.72,133.9,28007.0,131.4169,131.4561,131.0152,131.1916,28007.0
2025-02-07 10:25:00,133.89,134.11,133.84,133.87,46355.0,131.1818,131.3973,131.1328,131.1622,46355.0
2025-02-07 10:30:00,133.81,134.14,133.8,133.94,37707.0,131.1034,131.4267,131.0936,131.2308,37707.0
2025-02-07 10:35:00,133.95,134.06,133.71,133.78,21699.0,131.2406,131.3483,131.0054,131.074,21699.0
2025-02-07 10:40:00,133.77,133.8,133.55,133.68,14789.0,131.0642,131.0936,130.8486,130.976,14789.0
2025-02-07 10:45:00,133.62,133.64,133.21,133.34,25883.0,130.9172,130.9368,130.5155,130.6429,25883.0
2025-02-07 10:50:00,133.23,133.36,132.0,132.15,52960.0,130.5351,130.6625,129.33,129.477,52960.0
2025-02-07 10:55:00,132.19,132.9,132.15,132.7,49255.0,129.5162,130.2118,129.477,130.0158,49255.0
2025-02-07 11:00:00,132.72,132.72,132.19,132.5,56221.0,130.0354,130.0354,129.5162,129.8199,56221.0
2025-02-07 11:05:00,132.44,132.57,132.24,132.44,84659.0,129.7611,129.8885,129.5651,129.7611,84659.0
2025-02-07 11:10:00,132.45,132.45,131.76,131.89,42146.0,129.7709,129.7709,129.0949,129.2222,42146.0
2025-02-07 11:15:00,131.91,132.42,131.8,132.19,58951.0,129.2418,129.7415,129.134,129.5162,58951.0
2025-02-07 11:20:00,132.25,132.36,132.06,132.11,26123.0,129.5749,129.6827,129.3888,129.4378,26123.0
2025-02-07 11:25:00,132.07,132.1,131.84,131.93,17823.0,129.3986,129.428,129.1732,129.2614,17823.0
2025-02-07 11:30:00,131.92,132.27,131.88,132.27,27405.0,129.2516,129.5945,129.2124,129.5945,27405.0
2025-02-07 11:35:00,132.26,132.26,131.92,131.92,20398.0,129.5847,129.5847,129.2516,129.2516,20398.0
2025-02-07 11:40:00,131.95,132.07,131.91,131.99,14431.0,129.281,129.3986,129.2418,129.3202,14431.0
2025-02-07 11:45:00,131.99,132.01,131.69,131.72,39682.0,129.3202,129.3398,129.0263,129.0557,39682.0
2025-02-07 11:50:00,131.71,131.83,131.15,131.15,84749.0,129.0459,129.1634,128.4972,128.4972,84749.0
2025-02-07 11:55:00,131.15,131.27,130.87,131.0,45105.0,128.4972,128.6148,128.2229,128.3502,45105.0
2025-02-07 12:00:00,130.85,131.05,130.72,130.79,46657.0,128.2033,128.3992,128.0759,128.1445,46657.0
2025-02-07 12:05:00,130.75,131.07,130.52,130.96,47061.0,128.1053,128.4188,127.8799,128.311,47061.0
2025-02-07 12:10:00,130.96,131.06,130.87,130.96,32957.0,128.311,128.409,128.2229,128.311,32957.0
2025-02-07 12:15:00,130.96,131.02,130.72,130.88,93472.0,128.311,128.3698,128.0759,128.2327,93472.0
2025-02-07 12:20:00,130.89,131.18,130.75,130.88,37703.0,128.2424,128.5266,128.1053,128.2327,37703.0
2025-02-07 12:25:00,130.88,130.97,130.7,130.71,26606.0,128.2327,128.3208,128.0563,128.0661,26606.0
2025-02-07 12:30:00,130.69,130.78,130.4,130.44,32000.0,128.0465,128.1347,127.7624,127.8016,32000.0
2025-02-07 12:35:00,130.48,130.79,130.44,130.76,24882.0,127.8407,128.1445,127.8016,128.1151,24882.0
2025-02-07 12:40:00,130.78,130.78,130.61,130.66,22962.0,128.1347,128.1347,127.9681,128.0171,22962.0
2025-02-07 12:45:00,130.68,130.92,130.63,130.86,21769.0,128.0367,128.2718,127.9877,128.2131,21769.0
2025-02-07 12:50:00,130.83,130.93,130.74,130.92,17708.0,128.1837,128.2816,128.0955,128.2718,17708.0
2025-02-07 12:55:00,130.95,130.95,130.53,130.59,33857.0,128.3012,128.3012,127.8897,127.9485,33857.0
2025-02-07 13:00:00,130.6,130.82,130.59,130.74,14845.0,127.9583,128.1739,127.9485,128.0955,14845.0
2025-02-07 13:05:00,130.74,130.93,130.72,130.85,22727.0,128.0955,128.2816,128.0759,128.2033,22727.0
2025-02-07 13:10:00,130.82,131.03,130.79,131.01,30439.0,128.1739,128.3796,128.1445,128.36,30439.0
2025-02-07 13:15:00,131.03,131.13,130.96,130.97,17808.0,128.3796,128.4776,128.311,128.3208,17808.0
2025-02-07 13:20:00,130.96,130.99,130.81,130.95,19376.0,128.311,128.3404,128.1641,128.3012,19376.0
2025-02-07 13:25:00,130.99,131.03,130.84,130.95,34764.0,128.3404,128.3796,128.1935,128.3012,34764.0
2025-02-07 13:30:00,130.94,131.05,130.84,131.05,39026.0,128.2914,128.3992,128.1935,128.3992,39026.0
2025-02-07 13:35:00,131.03,131.15,130.93,131.02,23062.0,128.3796,128.4972,128.2816,128.3698,23062.0
2025-02-07 13:40:00,131.0,131.01,130.62,130.71,22923.0,128.3502,128.36,127.9779,128.0661,22923.0
2025-02-07 13:45:00,130.68,130.68,130.39,130.43,52973.0,128.0367,128.0367,127.7526,127.7918,52973.0
2025-02-07 13:50:00,130.42,130.52,130.3,130.4,57593.0,127.782,127.8799,127.6644,127.7624,57593.0
2025-02-07 13:55:00,130.39,130.53,130.33,130.37,34353.0,127.7526,127.8897,127.6938,127.733,34353.0
2025-02-07 14:00:00,130.36,130.8,130.33,130.74,27371.0,127.7232,128.1543,127.6938,128.0955,27371.0
2025-02-07 14:05:00,130.8,130.85,130.71,130.81,32620.0,128.1543,128.2033,128.0661,128.1641,32620.0
2025-02-07 14:10:00,130.77,130.84,130.63,130.69,12255.0,128.1249,128.1935,127.9877,128.0465,12255.0
2025-02-07 14:15:00,130.69,130.7,130.56,130.64,26336.0,128.0465,128.0563,127.9191,127.9975,26336.0
2025-02-07 14:20:00,130.67,130.67,130.4,130.52,33296.0,128.0269,128.0269,127.7624,127.8799,33296.0
2025-02-07 14:25:00,130.52,130.74,130.29,130.74,179768.0,127.8799,128.0955,127.6546,128.0955,179768.0
2025-02-07 14:30:00,130.72,130.96,130.7,130.81,53427.0,128.0759,128.311,128.0563,128.1641,53427.0
2025-02-07 14:35:00,130.84,131.03,130.8,131.03,23716.0,128.1935,128.3796,128.1543,128.3796,23716.0
2025-02-07 14:40:00,131.03,131.03,130.8,130.82,22277.0,128.3796,128.3796,128.1543,128.1739,22277.0
2025-02-07 14:45:00,130.84,130.84,130.7,130.72,12827.0,128.1935,128.1935,128.0563,128.0759,12827.0
2025-02-07 14:50:00,130.72,130.84,130.6,130.68,15587.0,128.0759,128.1935,127.9583,128.0367,15587.0
2025-02-07 14:55:00,130.68,130.68,130.52,130.56,25483.0,128.0367,128.0367,127.8799,127.9191,25483.0
2025-02-07 15:00:00,130.56,130.6,130.43,130.55,54056.0,127.9191,127.9583,127.7918,127.9093,54056.0
2025-02-07 15:05:00,130.54,130.66,130.32,130.44,201594.0,127.8995,128.0171,127.684,127.8016,201594.0
2025-02-07 15:10:00,130.5,130.69,130.42,130.62,21659.0,127.8603,128.0465,127.782,127.9779,21659.0
2025-02-07 15:15:00,130.62,130.83,130.6,130.79,34818.0,127.9779,128.1837,127.9583,128.1445,34818.0
2025-02-07 15:20:00,130.8,130.91,130.71,130.88,61475.0,128.1543,128.262,128.0661,128.2327,61475.0
2025-02-07 15:25:00,130.88,130.9,130.82,130.87,42228.0,128.2327,128.2522,128.1739,128.2229,42228.0
2025-02-07 15:30:00,130.86,131.05,130.7,130.92,46544.0,128.2131,128.3992,128.0563,128.2718,46544.0
2025-02-07 15:35:00,130.92,130.97,130.82,130.97,37941.0,128.2718,128.3208,128.1739,128.3208,37941.0
2025-02-07 15:40:00,130.97,131.27,130.91,131.26,71811.0,128.3208,128.6148,128.262,128.605,71811.0
2025-02-07 15:45:00,131.27,131.63,131.21,131.53,72071.0,128.6148,128.9675,128.556,128.8695,72071.0
2025-02-07 15:50:00,131.56,131.67,130.97,131.13,102014.0,128.8989,129.0067,128.3208,128.4776,102014.0
2025-02-07 15:55:00,131.14,131.39,131.05,131.33,310417.0,128.4874,128.7323,128.3992,128.6735,310417.0
2025-02-10 09:30:00,131.78,131.96,130.35,130.68,68050.0,129.1144,129.2908,127.7134,128.0367,68050.0
2025-02-10 09:35:00,130.62,130.81,130.29,130.36,52027.0,127.9779,128.1641,127.6546,127.7232,52027.0
2025-02-10 09:40:00,130.41,130.82,130.35,130.62,67243.0,127.7722,128.1739,127.7134,127.9779,67243.0
2025-02-10 09:45:00,130.62,131.24,130.55,131.09,52529.0,127.9779,128.5854,127.9093,128.4384,52529.0
2025-02-10 09:50:00,131.15,131.65,130.85,130.93,24633.0,128.4972,128.9871,128.2033,128.2816,24633.0
2025-02-10 09:55:00,130.99,131.18,130.87,131.09,14391.0,128.3404,128.5266,128.2229,128.4384,14391.0
2025-02-10 10:00:00,131.21,131.36,130.88,131.01,27585.0,128.556,128.7029,128.2327,128.36,27585.0
2025-02-10 10:05:00,131.01,131.51,131.01,131.49,35393.0,128.36,128.8499,128.36,128.8303,35393.0
2025-02-10 10:10:00,131.4,131.76,131.29,131.4,26063.0,128.7421,129.0949,128.6344,128.7421,26063.0
2025-02-10 10:15:00,131.35,131.46,131.3,131.46,20925.0,128.6931,128.8009,128.6442,128.8009,20925.0
2025-02-10 10:20:00,131.47,131.6,131.33,131.41,15292.0,128.8107,128.9381,128.6735,128.7519,15292.0
2025-02-10 10:25:00,131.46,131.61,131.38,131.48,26106.0,128.8009,128.9479,128.7225,128.8205,26106.0
2025-02-10 10:30:00,131.56,131.67,131.38,131.49,33307.0,128.8989,129.0067,128.7225,128.8303,33307.0
2025-02-10 10:35:00,131.5,131.5,131.11,131.2,25904.0,128.8401,128.8401,128.458,128.5462,25904.0
2025-02-10 10:40:00,131.22,131.43,131.17,131.31,23037.0,128.5658,128.7715,128.5168,128.654,23037.0
2025-02-10 10:45:00,131.33,131.77,131.33,131.75,39610.0,128.6735,129.1046,128.6735,129.0851,39610.0
2025-02-10 10:50:00,131.78,131.95,131.71,131.85,28450.0,129.1144,129.281,129.0459,129.183,28450.0
2025-02-10 10:55:00,131.87,132.02,131.65,131.73,28126.0,129.2026,129.3496,128.9871,129.0655,28126.0
2025-02-10 11:00:00,131.73,131.78,131.6,131.63,12267.0,129.0655,129.1144,128.9381,128.9675,12267.0
2025-02-10 11:05:00,131.64,131.64,131.47,131.51,18594.0,128.9773,128.9773,128.8107,128.8499,18594.0
2025-02-10 11:10:00,131.5,131.6,131.38,131.4,18834.0,128.8401,128.9381,128.7225,128.7421,18834.0
2025-02-10 11:15:00,131.42,131.53,131.35,131.5,24715.0,128.7617,128.8695,128.6931,128.8401,24715.0
2025-02-10 11:20:00,131.54,131.55,131.18,131.28,17982.0,128.8793,128.8891,128.5266,128.6246,17982.0
2025-02-10 11:25:00,131.29,131.49,131.28,131.47,15478.0,128.6344,128.8303,128.6246,128.8107,15478.0
2025-02-10 11:30:00,131.47,131.5,131.18,131.28,18802.0,128.8107,128.8401,128.5266,128.6246,18802.0
2025-02-10 11:35:00,131.22,131.41,131.22,131.3,19625.0,128.5658,128.7519,128.5658,128.6442,19625.0
2025-02-10 11:40:00,131.29,131.6,131.29,131.58,18718.0,128.6344,128.9381,128.6344,128.9185,18718.0
2025-02-10 11:45:00,131.59,131.7,131.55,131.69,21628.0,128.9283,129.0361,128.8891,129.0263,21628.0
2025-02-10 11:50:00,131.69,131.77,131.66,131.7,15445.0,129.0263,129.1046,128.9969,129.0361,15445.0
2025-02-10 11:55:00,131.72,131.73,131.53,131.59,19697.0,129.0557,129.0655,128.8695,128.9283,19697.0
2025-02-10 12:00:00,131.56,131.65,131.39,131.4,23239.0,128.8989,128.9871,128.7323,128.7421,23239.0
2025-02-10 12:05:00,131.38,131.39,131.16,131.18,17707.0,128.7225,128.7323,128.507,128.5266,17707.0
2025-02-10 12:10:00,131.14,131.21,131.08,131.19,15464.0,128.4874,128.556,128.4286,128.5364,15464.0
2025-02-10 12:15:00,131.18,131.25,131.11,131.18,23605.0,128.5266,128.5952,128.458,128.5266,23605.0
2025-02-10 12:20:00,131.17,131.43,131.17,131.25,15136.0,128.5168,128.7715,128.5168,128.5952,15136.0
2025-02-10 12:25:00,131.31,131.42,131.21,131.37,8335.0,128.654,128.7617,128.556,128.7127,8335.0
2025-02-10 12:30:00,131.34,131.53,131.32,131.5,12642.0,128.6833,128.8695,128.6638,128.8401,12642.0
2025-02-10 12:35:00,131.5,131.66,131.38,131.53,37918.0,128.8401,128.9969,128.7225,128.8695,37918.0
2025-02-10 12:40:00,131.52,131.64,131.5,131.59,9901.0,128.8597,128.9773,128.8401,128.9283,9901.0
2025-02-10 12:45:00,131.56,131.59,131.47,131.51,13993.0,128.8989,128.9283,128.8107,128.8499,13993.0
2025-02-10 12:50:00,131.47,131.63,131.47,131.58,9412.0,128.8107,128.9675,128.8107,128.9185,9412.0
2025-02-10 12:55:00,131.58,131.64,131.55,131.64,16193.0,128.9185,128.9773,128.8891,128.9773,16193.0
2025-02-10 13:00:00,131.69,131.9,131.69,131.83,6968.0,129.0263,129.232,129.0263,129.1634,6968.0
2025-02-10 13:05:00,131.86,131.89,131.76,131.8,10004.0,129.1928,129.2222,129.0949,129.134,10004.0
2025-02-10 13:10:00,131.81,131.95,131.8,131.93,11832.0,129.1438,129.281,129.134,129.2614,11832.0
2025-02-10 13:15:00,131.95,131.98,131.92,131.95,16572.0,129.281,129.3104,129.2516,129.281,16572.0
2025-02-10 13:20:00,131.94,132.05,131.92,131.98,17885.0,129.2712,129.379,129.2516,129.3104,17885.0
2025-02-10 13:25:00,131.96,132.06,131.92,132.03,14582.0,129.2908,129.3888,129.2516,129.3594,14582.0
2025-02-10 13:30:00,132.03,132.21,132.01,132.15,22295.0,129.3594,129.5357,129.3398,129.477,22295.0
2025-02-10 13:35:00,132.15,132.24,132.01,132.03,22719.0,129.477,129.5651,129.3398,129.3594,22719.0
2025-02-10 13:40:00,132.06,132.07,131.96,132.02,17430.0,129.3888,129.3986,129.2908,129.3496,17430.0
2025-02-10 13:45:00,132.03,132.19,132.03,132.15,22372.0,129.3594,129.5162,129.3594,129.477,22372.0
2025-02-10 13:50:00,132.16,132.3,132.14,132.22,17847.0,129.4868,129.6239,129.4672,129.5455,17847.0
2025-02-10 13:55:00,132.22,132.32,131.99,132.05,26556.0,129.5455,129.6435,129.3202,129.379,26556.0
2025-02-10 14:00:00,132.06,132.11,131.98,132.01,9486.0,129.3888,129.4378,129.3104,129.3398,9486.0
2025-02-10 14:05:00,132.02,132.11,132.0,132.03,10514.0,129.3496,129.4378,129.33,129.3594,10514.0
2025-02-10 14:10:00,132.01,132.01,131.75,131.77,25072.0,129.3398,129.3398,129.0851,129.1046,25072.0
2025-02-10 14:15:00,131.76,131.81,131.69,131.71,26723.0,129.0949,129.1438,129.0263,129.0459,26723.0
2025-02-10 14:20:00,131.71,132.06,131.69,131.94,43411.0,129.0459,129.3888,129.0263,129.2712,43411.0
2025-02-10 14:25:00,131.92,131.98,131.86,131.96,8184.0,129.2516,129.3104,129.1928,129.2908,8184.0
2025-02-10 14:30:00,131.94,131.96,131.86,131.86,10590.0,129.2712,129.2908,129.1928,129.1928,10590.0
2025-02-10 14:35:00,131.91,131.91,131.8,131.84,16593.0,129.2418,129.2418,129.134,129.1732,16593.0
2025-02-10 14:40:00,131.83,131.98,131.82,131.89,11754.0,129.1634,129.3104,129.1536,129.2222,11754.0
2025-02-10 14:45:00,131.87,132.02,131.84,131.96,21228.0,129.2026,129.3496,129.1732,129.2908,21228.0
2025-02-10 14:50:00,131.97,132.02,131.87,131.91,21345.0,129.3006,129.3496,129.2026,129.2418,21345.0
2025-02-10 14:55:00,131.92,131.93,131.77,131.8,10162.0,129.2516,129.2614,129.1046,129.134,10162.0
2025-02-10 15:00:00,131.78,131.88,131.63,131.63,19177.0,129.1144,129.2124,128.9675,128.9675,19177.0
2025-02-10 15:05:00,131.65,131.69,131.35,131.36,29407.0,128.9871,129.0263,128.6931,128.7029,29407.0
2025-02-10 15:10:00,131.33,131.44,131.29,131.43,32120.0,128.6735,128.7813,128.6344,128.7715,32120.0
2025-02-10 15:15:00,131.43,131.63,131.39,131.62,21308.0,128.7715,128.9675,128.7323,128.9577,21308.0
2025-02-10 15:20:00,131.62,131.65,131.46,131.53,29434.0,128.9577,128.9871,128.8009,128.8695,29434.0
2025-02-10 15:25:00,131.54,131.58,131.32,131.45,57162.0,128.8793,128.9185,128.6638,128.7911,57162.0
2025-02-10 15:30:00,131.46,131.6,131.42,131.44,31424.0,128.8009,128.9381,128.7617,128.7813,31424.0
2025-02-10 15:35:00,131.45,131.53,131.34,131.46,33897.0,128.7911,128.8695,128.6833,128.8009,33897.0
2025-02-10 15:40:00,131.46,131.47,131.3,131.4,53608.0,128.8009,128.8107,128.6442,128.7421,53608.0
2025-02-10 15:45:00,131.4,131.45,131.28,131.42,36003.0,128.7421,128.7911,128.6246,128.7617,36003.0
2025-02-10 15:50:00,131.44,131.83,131.42,131.42,85582.0,128.7813,129.1634,128.7617,128.7617,85582.0
2025-02-10 15:55:00,131.4,131.49,131.08,131.25,367766.0,128.7421,128.8303,128.4286,128.5952,367766.0
2025-02-11 09:30:00,130.92,131.08,130.54,130.72,57575.0,128.2718,128.4286,127.8995,128.0759,57575.0
2025-02-11 09:35:00,130.72,131.13,130.54,130.65,32357.0,128.0759,128.4776,127.8995,128.0073,32357.0
2025-02-11 09:40:00,130.7,130.83,130.57,130.63,28456.0,128.0563,128.1837,127.9289,127.9877,28456.0
2025-02-11 09:45:00,130.67,130.77,130.39,130.6,34711.0,128.0269,128.1249,127.7526,127.9583,34711.0
2025-02-11 09:50:00,130.66,131.14,130.63,131.04,37133.0,128.0171,128.4874,127.9877,128.3894,37133.0
2025-02-11 09:55:00,131.02,131.28,130.81,131.2,44950.0,128.3698,128.6246,128.1641,128.5462,44950.0
2025-02-11 10:00:00,131.21,131.25,130.93,130.96,46462.0,128.556,128.5952,128.2816,128.311,46462.0
2025-02-11 10:05:00,130.94,131.02,130.64,130.74,35181.0,128.2914,128.3698,127.9975,128.0955,35181.0
2025-02-11 10:10:00,130.74,130.82,130.66,130.7,17907.0,128.0955,128.1739,128.0171,128.0563,17907.0
2025-02-11 10:15:00,130.71,130.91,130.53,130.91,30837.0,128.0661,128.262,127.8897,128.262,30837.0
2025-02-11 10:20:00,130.95,131.0,130.61,130.63,24237.0,128.3012,128.3502,127.9681,127.9877,24237.0
2025-02-11 10:25:00,130.63,130.63,130.3,130.54,42396.0,127.9877,127.9877,127.6644,127.8995,42396.0
2025-02-11 10:30:00,130.5,130.63,130.29,130.34,24344.0,127.8603,127.9877,127.6546,127.7036,24344.0
2025-02-11 10:35:00,130.29,130.45,130.21,130.32,19230.0,127.6546,127.8113,127.5762,127.684,19230.0
2025-02-11 10:40:00,130.32,130.61,130.26,130.59,26355.0,127.684,127.9681,127.6252,127.9485,26355.0
2025-02-11 10:45:00,130.59,130.83,130.59,130.61,34326.0,127.9485,128.1837,127.9485,127.9681,34326.0
2025-02-11 10:50:00,130.61,130.86,130.59,130.81,35745.0,127.9681,128.2131,127.9485,128.1641,35745.0
2025-02-11 10:55:00,130.84,130.98,130.76,130.93,22741.0,128.1935,128.3306,128.1151,128.2816,22741.0
2025-02-11 11:00:00,130.95,131.02,130.88,131.0,23835.0,128.3012,128.3698,128.2327,128.3502,23835.0
2025-02-11 11:05:00,130.97,131.13,130.96,131.01,21801.0,128.3208,128.4776,128.311,128.36,21801.0
2025-02-11 11:10:00,131.05,131.17,130.94,131.13,16269.0,128.3992,128.5168,128.2914,128.4776,16269.0
2025-02-11 11:15:00,131.13,131.24,130.98,131.02,27696.0,128.4776,128.5854,128.3306,128.3698,27696.0
2025-02-11 11:20:00,131.02,131.05,130.83,130.99,19513.0,128.3698,128.3992,128.1837,128.3404,19513.0
2025-02-11 11:25:00,131.0,131.03,130.92,131.0,22485.0,128.3502,128.3796,128.2718,128.3502,22485.0
2025-02-11 11:30:00,131.02,131.38,131.01,131.34,25368.0,128.3698,128.7225,128.36,128.6833,25368.0
2025-02-11 11:35:00,131.34,131.43,131.29,131.37,17092.0,128.6833,128.7715,128.6344,128.7127,17092.0
2025-02-11 11:40:00,131.4,131.56,131.33,131.54,34279.0,128.7421,128.8989,128.6735,128.8793,34279.0
2025-02-11 11:45:00,131.55,131.58,131.22,131.22,18451.0,128.8891,128.9185,128.5658,128.5658,18451.0
2025-02-11 11:50:00,131.2,131.27,131.16,131.16,16560.0,128.5462,128.6148,128.507,128.507,16560.0
2025-02-11 11:55:00,131.17,131.28,131.05,131.11,17866.0,128.5168,128.6246,128.3992,128.458,17866.0
2025-02-11 12:00:00,131.1,131.27,131.09,131.21,18241.0,128.4482,128.6148,128.4384,128.556,18241.0
2025-02-11 12:05:00,131.29,131.32,131.06,131.09,12585.0,128.6344,128.6638,128.409,128.4384,12585.0
2025-02-11 12:10:00,131.09,131.1,130.75,130.75,25437.0,128.4384,128.4482,128.1053,128.1053,25437.0
2025-02-11 12:15:00,130.74,130.8,130.59,130.74,48283.0,128.0955,128.1543,127.9485,128.0955,48283.0
2025-02-11 12:20:00,130.71,130.89,130.71,130.87,38066.0,128.0661,128.2424,128.0661,128.2229,38066.0
2025-02-11 12:25:00,130.85,131.04,130.66,130.78,38867.0,128.2033,128.3894,128.0171,128.1347,38867.0
2025-02-11 12:30:00,130.8,130.87,130.68,130.73,12139.0,128.1543,128.2229,128.0367,128.0857,12139.0
2025-02-11 12:35:00,130.71,130.93,130.7,130.84,20900.0,128.0661,128.2816,128.0563,128.1935,20900.0
2025-02-11 12:40:00,130.84,130.86,130.67,130.83,12893.0,128.1935,128.2131,128.0269,128.1837,12893.0
2025-02-11 12:45:00,130.81,130.84,130.7,130.73,11229.0,128.1641,128.1935,128.0563,128.0857,11229.0
2025-02-11 12:50:00,130.7,130.96,130.67,130.85,24847.0,128.0563,128.311,128.0269,128.2033,24847.0
2025-02-11 12:55:00,130.88,130.93,130.85,130.87,10121.0,128.2327,128.2816,128.2033,128.2229,10121.0
2025-02-11 13:00:00,130.9,130.9,130.74,130.74,20984.0,128.2522,128.2522,128.0955,128.0955,20984.0
2025-02-11 13:05:00,130.75,130.85,130.73,130.79,42025.0,128.1053,128.2033,128.0857,128.1445,42025.0
2025-02-11 13:10:00,130.79,130.89,130.69,130.72,28607.0,128.1445,128.2424,128.0465,128.0759,28607.0
2025-02-11 13:15:00,130.74,130.79,130.68,130.68,21407.0,128.0955,128.1445,128.0367,128.0367,21407.0
2025-02-11 13:20:00,130.67,130.72,130.62,130.62,119667.0,128.0269,128.0759,127.9779,127.9779,119667.0
2025-02-11 13:25:00,130.65,130.65,130.48,130.53,39603.0,128.0073,128.0073,127.8407,127.8897,39603.0
2025-02-11 13:30:00,130.53,130.69,130.52,130.64,20672.0,127.8897,128.0465,127.8799,127.9975,20672.0
2025-02-11 13:35:00,130.61,130.9,130.61,130.85,38790.0,127.9681,128.2522,127.9681,128.2033,38790.0
2025-02-11 13:40:00,130.85,130.89,130.69,130.7,27146.0,128.2033,128.2424,128.0465,128.0563,27146.0
2025-02-11 13:45:00,130.71,131.24,130.7,131.11,39558.0,128.0661,128.5854,128.0563,128.458,39558.0
2025-02-11 13:50:00,131.07,131.08,130.91,130.94,10301.0,128.4188,128.4286,128.262,128.2914,10301.0
2025-02-11 13:55:00,130.92,130.95,130.83,130.89,14513.0,128.2718,128.3012,128.1837,128.2424,14513.0
2025-02-11 14:00:00,130.89,130.96,130.87,130.94,21164.0,128.2424,128.311,128.2229,128.2914,21164.0
2025-02-11 14:05:00,130.95,131.0,130.86,130.91,15961.0,128.3012,128.3502,128.2131,128.262,15961.0
2025-02-11 14:10:00,130.89,130.91,130.78,130.88,23730.0,128.2424,128.262,128.1347,128.2327,23730.0
2025-02-11 14:15:00,130.87,130.99,130.86,130.9,21921.0,128.2229,128.3404,128.2131,128.2522,21921.0
2025-02-11 14:20:00,130.91,131.04,130.76,130.77,51518.0,128.262,128.3894,128.1151,128.1249,51518.0
2025-02-11 14:25:00,130.75,130.89,130.7,130.88,17294.0,128.1053,128.2424,128.0563,128.2327,17294.0
2025-02-11 14:30:00,130.88,130.98,130.75,130.93,261744.0,128.2327,128.3306,128.1053,128.2816,261744.0
2025-02-11 14:35:00,130.93,131.14,130.85,131.13,40336.0,128.2816,128.4874,128.2033,128.4776,40336.0
2025-02-11 14:40:00,131.21,131.34,131.2,131.21,38011.0,128.556,128.6833,128.5462,128.556,38011.0
2025-02-11 14:45:00,131.24,131.25,131.17,131.21,23119.0,128.5854,128.5952,128.5168,128.556,23119.0
2025-02-11 14:50:00,131.19,131.27,131.11,131.24,24261.0,128.5364,128.6148,128.458,128.5854,24261.0
2025-02-11 14:55:00,131.26,131.48,131.24,131.43,27349.0,128.605,128.8205,128.5854,128.7715,27349.0
2025-02-11 15:00:00,131.43,131.45,131.27,131.31,57696.0,128.7715,128.7911,128.6148,128.654,57696.0
2025-02-11 15:05:00,131.31,131.32,131.08,131.11,22419.0,128.654,128.6638,128.4286,128.458,22419.0
2025-02-11 15:10:00,131.14,131.32,131.13,131.32,30361.0,128.4874,128.6638,128.4776,128.6638,30361.0
2025-02-11 15:15:00,131.32,131.37,131.24,131.34,28989.0,128.6638,128.7127,128.5854,128.6833,28989.0
2025-02-11 15:20:00,131.34,131.46,131.27,131.35,32331.0,128.6833,128.8009,128.6148,128.6931,32331.0
2025-02-11 15:25:00,131.37,131.49,131.27,131.48,31320.0,128.7127,128.8303,128.6148,128.8205,31320.0
2025-02-11 15:30:00,131.45,132.03,131.43,131.97,52342.0,128.7911,129.3594,128.7715,129.3006,52342.0
2025-02-11 15:35:00,131.97,132.0,131.83,131.84,32161.0,129.3006,129.33,129.1634,129.1732,32161.0
2025-02-11 15:40:00,131.8,131.87,131.7,131.86,33380.0,129.134,129.2026,129.0361,129.1928,33380.0
2025-02-11 15:45:00,131.86,132.07,131.86,132.07,65209.0,129.1928,129.3986,129.1928,129.3986,65209.0
2025-02-11 15:50:00,132.07,132.28,131.95,132.13,83664.0,129.3986,129.6043,129.281,129.4574,83664.0
2025-02-11 15:55:00,132.13,132.47,132.09,132.45,258087.0,129.4574,129.7905,129.4182,129.7709,258087.0
2025-02-12 09:30:00,129.21,129.84,128.22,128.28,205002.0,127.7085,128.3312,126.73,126.7893,205002.0
2025-02-12 09:35:00,128.25,128.46,127.77,127.96,146686.0,126.7596,126.9672,126.2852,126.473,146686.0
2025-02-12 09:40:00,127.97,128.07,127.53,127.56,117236.0,126.4829,126.5817,126.048,126.0777,117236.0
2025-02-12 09:45:00,127.55,128.05,127.4,127.8,81400.0,126.0678,126.562,125.9195,126.3149,81400.0
2025-02-12 09:50:00,127.79,127.94,127.6,127.63,63736.0,126.305,126.4533,126.1172,126.1469,63736.0
2025-02-12 09:55:00,127.64,128.02,127.64,127.94,48590.0,126.1567,126.5323,126.1567,126.4533,48590.0
2025-02-12 10:00:00,127.99,127.99,127.4,127.5,100038.0,126.5027,126.5027,125.9195,126.0184,100038.0
2025-02-12 10:05:00,127.5,127.5,127.01,127.08,116378.0,126.0184,126.0184,125.5341,125.6032,116378.0
2025-02-12 10:10:00,127.09,127.19,126.82,127.0,90572.0,125.6131,125.712,125.3463,125.5242,90572.0
2025-02-12 10:15:00,127.02,127.35,126.97,127.06,125722.0,125.5439,125.8701,125.4945,125.5835,125722.0
2025-02-12 10:20:00,127.06,127.35,127.03,127.15,61883.0,125.5835,125.8701,125.5538,125.6724,61883.0
2025-02-12 10:25:00,127.15,127.45,127.1,127.42,54068.0,125.6724,125.9689,125.623,125.9393,54068.0
2025-02-12 10:30:00,127.41,127.81,127.41,127.79,82044.0,125.9294,126.3248,125.9294,126.305,82044.0
2025-02-12 10:35:00,127.79,128.14,127.74,128.04,52034.0,126.305,126.6509,126.2556,126.5521,52034.0
2025-02-12 10:40:00,128.05,128.17,127.83,128.03,33849.0,126.562,126.6806,126.3445,126.5422,33849.0
2025-02-12 10:45:00,128.03,128.21,127.84,127.91,27489.0,126.5422,126.7201,126.3544,126.4236,27489.0
2025-02-12 10:50:00,127.92,127.96,127.63,127.84,16796.0,126.4335,126.473,126.1469,126.3544,16796.0
2025-02-12 10:55:00,127.85,128.04,127.72,128.03,22806.0,126.3643,126.5521,126.2358,126.5422,22806.0
2025-02-12 11:00:00,128.06,128.06,127.58,127.61,43177.0,126.5719,126.5719,126.0974,126.1271,43177.0
2025-02-12 11:05:00,127.62,127.71,127.49,127.51,27052.0,126.137,126.2259,126.0085,126.0282,27052.0
2025-02-12 11:10:00,127.58,127.65,127.46,127.54,17829.0,126.0974,126.1666,125.9788,126.0579,17829.0
2025-02-12 11:15:00,127.54,127.56,127.37,127.38,27758.0,126.0579,126.0777,125.8899,125.8998,27758.0
2025-02-12 11:20:00,127.37,127.4,127.19,127.19,26650.0,125.8899,125.9195,125.712,125.712,26650.0
2025-02-12 11:25:00,127.22,127.49,127.17,127.4,31591.0,125.7416,126.0085,125.6922,125.9195,31591.0
2025-02-12 11:30:00,127.48,127.48,127.3,127.36,20869.0,125.9986,125.9986,125.8207,125.88,20869.0
2025-02-12 11:35:00,127.35,127.4,127.2,127.28,41232.0,125.8701,125.9195,125.7219,125.8009,41232.0
2025-02-12 11:40:00,127.33,127.61,127.29,127.6,36214.0,125.8503,126.1271,125.8108,126.1172,36214.0
2025-02-12 11:45:00,127.59,127.63,127.52,127.59,18059.0,126.1073,126.1469,126.0381,126.1073,18059.0
2025-02-12 11:50:00,127.57,127.82,127.54,127.79,31897.0,126.0876,126.3346,126.0579,126.305,31897.0
2025-02-12 11:55:00,127.82,128.07,127.78,127.94,50406.0,126.3346,126.5817,126.2951,126.4533,50406.0
2025-02-12 12:00:00,127.87,127.97,127.75,127.8,20634.0,126.3841,126.4829,126.2655,126.3149,20634.0
2025-02-12 12:05:00,127.79,127.86,127.71,127.86,15588.0,126.305,126.3742,126.2259,126.3742,15588.0
2025-02-12 12:10:00,127.81,128.28,127.8,128.18,41201.0,126.3248,126.7893,126.3149,126.6905,41201.0
2025-02-12 12:15:00,128.16,128.27,128.15,128.21,37587.0,126.6707,126.7794,126.6608,126.7201,37587.0
2025-02-12 12:20:00,128.19,128.26,128.07,128.1,38328.0,126.7003,126.7695,126.5817,126.6114,38328.0
2025-02-12 12:25:00,128.08,128.36,128.06,128.36,37833.0,126.5916,126.8684,126.5719,126.8684,37833.0
2025-02-12 12:30:00,128.36,128.49,128.31,128.34,43554.0,126.8684,126.9969,126.819,126.8486,43554.0
2025-02-12 12:35:00,128.35,128.36,128.21,128.21,28139.0,126.8585,126.8684,126.7201,126.7201,28139.0
2025-02-12 12:40:00,128.21,128.25,128.06,128.1,22747.0,126.7201,126.7596,126.5719,126.6114,22747.0
2025-02-12 12:45:00,128.07,128.29,128.07,128.26,29368.0,126.5817,126.7992,126.5817,126.7695,29368.0
2025-02-12 12:50:00,128.29,128.29,128.13,128.17,17832.0,126.7992,126.7992,126.641,126.6806,17832.0
2025-02-12 12:55:00,128.14,128.21,128.07,128.11,28807.0,126.6509,126.7201,126.5817,126.6213,28807.0
2025-02-12 13:00:00,128.11,128.4,128.11,128.27,20861.0,126.6213,126.9079,126.6213,126.7794,20861.0
2025-02-12 13:05:00,128.27,128.3,128.09,128.13,21299.0,126.7794,126.8091,126.6015,126.641,21299.0
2025-02-12 13:10:00,128.13,128.16,128.12,128.14,14987.0,126.641,126.6707,126.6312,126.6509,14987.0
2025-02-12 13:15:00,128.13,128.21,128.07,128.14,19486.0,126.641,126.7201,126.5817,126.6509,19486.0
2025-02-12 13:20:00,128.14,128.16,127.99,128.09,28512.0,126.6509,126.6707,126.5027,126.6015,28512.0
2025-02-12 13:25:00,128.09,128.12,127.84,127.87,24219.0,126.6015,126.6312,126.3544,126.3841,24219.0
2025-02-12 13:30:00,127.87,128.05,127.82,128.03,38904.0,126.3841,126.562,126.3346,126.5422,38904.0
2025-02-12 13:35:00,127.98,128.05,127.89,127.89,31393.0,126.4928,126.562,126.4038,126.4038,31393.0
2025-02-12 13:40:00,127.92,127.92,127.63,127.66,41439.0,126.4335,126.4335,126.1469,126.1765,41439.0
2025-02-12 13:45:00,127.66,128.0,127.66,127.94,22094.0,126.1765,126.5126,126.1765,126.4533,22094.0
2025-02-12 13:50:00,127.96,128.03,127.79,127.82,32013.0,126.473,126.5422,126.305,126.3346,32013.0
2025-02-12 13:55:00,127.82,127.82,127.55,127.61,36279.0,126.3346,126.3346,126.0678,126.1271,36279.0
2025-02-12 14:00:00,127.57,127.74,127.46,127.65,76411.0,126.0876,126.2556,125.9788,126.1666,76411.0
2025-02-12 14:05:00,127.61,127.66,127.49,127.59,37803.0,126.1271,126.1765,126.0085,126.1073,37803.0
2025-02-12 14:10:00,127.61,127.7,127.55,127.69,29258.0,126.1271,126.216,126.0678,126.2062,29258.0
2025-02-12 14:15:00,127.66,127.68,127.48,127.5,37346.0,126.1765,126.1963,125.9986,126.0184,37346.0
2025-02-12 14:20:00,127.49,127.63,127.47,127.63,29273.0,126.0085,126.1469,125.9887,126.1469,29273.0
2025-02-12 14:25:00,127.62,127.63,127.52,127.58,27630.0,126.137,126.1469,126.0381,126.0974,27630.0
2025-02-12 14:30:00,127.58,127.64,127.55,127.62,47419.0,126.0974,126.1567,126.0678,126.137,47419.0
2025-02-12 14:35:00,127.62,127.7,127.6,127.7,37420.0,126.137,126.216,126.1172,126.216,37420.0
2025-02-12 14:40:00,127.7,127.78,127.61,127.66,31048.0,126.216,126.2951,126.1271,126.1765,31048.0
2025-02-12 14:45:00,127.67,127.89,127.64,127.82,28798.0,126.1864,126.4038,126.1567,126.3346,28798.0
2025-02-12 14:50:00,127.82,127.92,127.77,127.91,12727.0,126.3346,126.4335,126.2852,126.4236,12727.0
2025-02-12 14:55:00,127.91,128.09,127.88,128.05,30156.0,126.4236,126.6015,126.3939,126.562,30156.0
2025-02-12 15:00:00,128.07,128.19,128.07,128.15,22763.0,126.5817,126.7003,126.5817,126.6608,22763.0
2025-02-12 15:05:00,128.14,128.16,128.01,128.03,18144.0,126.6509,126.6707,126.5224,126.5422,18144.0
2025-02-12 15:10:00,128.03,128.05,127.96,127.99,33208.0,126.5422,126.562,126.473,126.5027,33208.0
2025-02-12 15:15:00,127.98,127.99,127.69,127.69,34787.0,126.4928,126.5027,126.2062,126.2062,34787.0
2025-02-12 15:20:00,127.69,127.74,127.58,127.59,34764.0,126.2062,126.2556,126.0974,126.1073,34764.0
2025-02-12 15:25:00,127.57,127.61,127.47,127.49,35542.0,126.0876,126.1271,125.9887,126.0085,35542.0
2025-02-12 15:30:00,127.49,127.65,127.49,127.57,37598.0,126.0085,126.1666,126.0085,126.0876,37598.0
2025-02-12 15:35:00,127.55,127.57,127.49,127.56,27152.0,126.0678,126.0876,126.0085,126.0777,27152.0
2025-02-12 15:40:00,127.56,127.69,127.45,127.53,34406.0,126.0777,126.2062,125.9689,126.048,34406.0
2025-02-12 15:45:00,127.53,127.88,127.48,127.85,64424.0,126.048,126.3939,125.9986,126.3643,64424.0
2025-02-12 15:50:00,127.92,128.04,127.68,127.71,119554.0,126.4335,126.5521,126.1963,126.2259,119554.0
2025-02-12 15:55:00,127.73,127.9,127.49,127.5,415821.0,126.2457,126.4137,126.0085,126.0184,415821.0
2025-02-13 09:30:00,127.61,127.85,126.99,127.8,130913.0,126.1271,126.3643,125.5143,126.3149,130913.0
2025-02-13 09:35:00,127.77,127.85,127.07,127.37,91797.0,126.2852,126.3643,125.5934,125.8899,91797.0
2025-02-13 09:40:00,127.38,127.67,127.26,127.36,70968.0,125.8998,126.1864,125.7812,125.88,70968.0
2025-02-13 09:45:00,127.39,127.55,127.29,127.33,19318.0,125.9096,126.0678,125.8108,125.8503,19318.0
2025-02-13 09:50:00,127.35,127.5,127.29,127.41,37598.0,125.8701,126.0184,125.8108,125.9294,37598.0
2025-02-13 09:55:00,127.35,127.63,127.31,127.48,45696.0,125.8701,126.1469,125.8306,125.9986,45696.0
2025-02-13 10:00:00,127.45,127.83,127.45,127.73,99485.0,125.9689,126.3445,125.9689,126.2457,99485.0
2025-02-13 10:05:00,127.8,127.8,127.49,127.61,52999.0,126.3149,126.3149,126.0085,126.1271,52999.0
2025-02-13 10:10:00,127.61,128.42,127.6,128.3,56601.0,126.1271,126.9277,126.1172,126.8091,56601.0
2025-02-13 10:15:00,128.31,128.44,128.02,128.18,41005.0,126.819,126.9474,126.5323,126.6905,41005.0
2025-02-13 10:20:00,128.18,128.44,128.05,128.26,136013.0,126.6905,126.9474,126.562,126.7695,136013.0
2025-02-13 10:25:00,128.31,128.37,127.98,128.28,50113.0,126.819,126.8783,126.4928,126.7893,50113.0
2025-02-13 10:30:00,128.28,128.7,128.24,128.59,46729.0,126.7893,127.2044,126.7498,127.0957,46729.0
2025-02-13 10:35:00,128.62,128.66,128.31,128.4,33631.0,127.1253,127.1649,126.819,126.9079,33631.0
2025-02-13 10:40:00,128.45,128.46,128.19,128.21,28792.0,126.9573,126.9672,126.7003,126.7201,28792.0
2025-02-13 10:45:00,128.22,128.22,127.88,127.96,20116.0,126.73,126.73,126.3939,126.473,20116.0
2025-02-13 10:50:00,127.98,128.01,127.89,127.94,34343.0,126.4928,126.5224,126.4038,126.4533,34343.0
2025-02-13 10:55:00,127.95,128.06,127.91,128.03,28807.0,126.4631,126.5719,126.4236,126.5422,28807.0
2025-02-13 11:00:00,128.07,128.14,127.93,128.0,25570.0,126.5817,126.6509,126.4434,126.5126,25570.0
2025-02-13 11:05:00,128.0,128.22,128.0,128.18,28943.0,126.5126,126.73,126.5126,126.6905,28943.0
2025-02-13 11:10:00,128.13,128.27,128.1,128.15,21554.0,126.641,126.7794,126.6114,126.6608,21554.0
2025-02-13 11:15:00,128.18,128.2,128.03,128.14,24615.0,126.6905,126.7102,126.5422,126.6509,24615.0
2025-02-13 11:20:00,128.14,128.24,128.1,128.11,25517.0,126.6509,126.7498,126.6114,126.6213,25517.0
2025-02-13 11:25:00,128.11,128.12,127.97,128.03,17406.0,126.6213,126.6312,126.4829,126.5422,17406.0
2025-02-13 11:30:00,128.04,128.16,128.0,128.1,30204.0,126.5521,126.6707,126.5126,126.6114,30204.0
2025-02-13 11:35:00,128.14,128.15,127.89,127.99,37430.0,126.6509,126.6608,126.4038,126.5027,37430.0
2025-02-13 11:40:00,128.0,128.15,127.99,128.13,23022.0,126.5126,126.6608,126.5027,126.641,23022.0
2025-02-13 11:45:00,128.13,128.17,128.07,128.15,18755.0,126.641,126.6806,126.5817,126.6608,18755.0
2025-02-13 11:50:00,128.14,128.21,128.11,128.14,48504.0,126.6509,126.7201,126.6213,126.6509,48504.0
2025-02-13 11:55:00,128.12,128.18,128.09,128.13,16730.0,126.6312,126.6905,126.6015,126.641,16730.0
2025-02-13 12:00:00,128.12,128.16,128.07,128.12,25880.0,126.6312,126.6707,126.5817,126.6312,25880.0
2025-02-13 12:05:00,128.12,128.21,128.1,128.16,28315.0,126.6312,126.7201,126.6114,126.6707,28315.0
2025-02-13 12:10:00,128.14,128.21,128.12,128.21,24419.0,126.6509,126.7201,126.6312,126.7201,24419.0
2025-02-13 12:15:00,128.21,128.35,128.17,128.31,38899.0,126.7201,126.8585,126.6806,126.819,38899.0
2025-02-13 12:20:00,128.31,128.39,128.3,128.39,10483.0,126.819,126.898,126.8091,126.898,10483.0
2025-02-13 12:25:00,128.39,128.56,128.35,128.52,27404.0,126.898,127.066,126.8585,127.0265,27404.0
2025-02-13 12:30:00,128.52,128.57,128.38,128.41,26770.0,127.0265,127.0759,126.8881,126.9178,26770.0
2025-02-13 12:35:00,128.42,128.44,128.35,128.39,19903.0,126.9277,126.9474,126.8585,126.898,19903.0
2025-02-13 12:40:00,128.34,128.4,128.3,128.38,22386.0,126.8486,126.9079,126.8091,126.8881,22386.0
2025-02-13 12:45:00,128.38,128.47,128.34,128.44,12825.0,126.8881,126.9771,126.8486,126.9474,12825.0
2025-02-13 12:50:00,128.43,128.45,128.26,128.39,20398.0,126.9376,126.9573,126.7695,126.898,20398.0
2025-02-13 12:55:00,128.41,128.45,128.32,128.45,9460.0,126.9178,126.9573,126.8288,126.9573,9460.0
2025-02-13 13:00:00,128.39,128.48,128.36,128.42,8951.0,126.898,126.987,126.8684,126.9277,8951.0
2025-02-13 13:05:00,128.37,128.46,128.35,128.44,10677.0,126.8783,126.9672,126.8585,126.9474,10677.0
2025-02-13 13:10:00,128.47,128.88,128.47,128.88,34963.0,126.9771,127.3823,126.9771,127.3823,34963.0
2025-02-13 13:15:00,128.84,128.93,128.7,128.75,20868.0,127.3428,127.4317,127.2044,127.2538,20868.0
2025-02-13 13:20:00,128.74,128.87,128.5,128.57,22699.0,127.244,127.3724,127.0067,127.0759,22699.0
2025-02-13 13:25:00,128.6,128.62,128.53,128.54,53598.0,127.1056,127.1253,127.0364,127.0463,53598.0
2025-02-13 13:30:00,128.54,128.7,128.54,128.65,52358.0,127.0463,127.2044,127.0463,127.155,52358.0
2025-02-13 13:35:00,128.63,128.95,128.6,128.94,25671.0,127.1352,127.4515,127.1056,127.4416,25671.0
2025-02-13 13:40:00,128.94,128.96,128.78,128.91,20914.0,127.4416,127.4614,127.2835,127.412,20914.0
2025-02-13 13:45:00,128.89,129.24,128.89,128.98,35870.0,127.3922,127.7381,127.3922,127.4812,35870.0
2025-02-13 13:50:00,128.91,129.1,128.91,128.96,24421.0,127.412,127.5998,127.412,127.4614,24421.0
2025-02-13 13:55:00,128.96,129.14,128.93,129.08,22077.0,127.4614,127.6393,127.4317,127.58,22077.0
2025-02-13 14:00:00,129.11,129.2,128.88,129.01,20494.0,127.6097,127.6986,127.3823,127.5108,20494.0
2025-02-13 14:05:00,129.02,129.16,128.98,129.13,29021.0,127.5207,127.6591,127.4812,127.6294,29021.0
2025-02-13 14:10:00,129.12,129.25,129.09,129.23,28360.0,127.6195,127.748,127.5899,127.7283,28360.0
2025-02-13 14:15:00,129.22,129.4,129.21,129.4,47812.0,127.7184,127.8963,127.7085,127.8963,47812.0
2025-02-13 14:20:00,129.4,129.44,129.33,129.36,28551.0,127.8963,127.9358,127.8271,127.8568,28551.0
2025-02-13 14:25:00,129.34,129.35,129.18,129.22,37217.0,127.837,127.8469,127.6788,127.7184,37217.0
2025-02-13 14:30:00,129.2,129.31,129.17,129.29,48543.0,127.6986,127.8073,127.669,127.7876,48543.0
2025-02-13 14:35:00,129.29,129.31,129.2,129.23,46830.0,127.7876,127.8073,127.6986,127.7283,46830.0
2025-02-13 14:40:00,129.22,129.29,129.18,129.25,48408.0,127.7184,127.7876,127.6788,127.748,48408.0
2025-02-13 14:45:00,129.25,129.3,129.22,129.25,18786.0,127.748,127.7974,127.7184,127.748,18786.0
2025-02-13 14:50:00,129.25,129.42,129.24,129.37,26806.0,127.748,127.9161,127.7381,127.8666,26806.0
2025-02-13 14:55:00,129.4,129.4,129.1,129.1,50032.0,127.8963,127.8963,127.5998,127.5998,50032.0
2025-02-13 15:00:00,129.1,129.12,128.88,128.91,50617.0,127.5998,127.6195,127.3823,127.412,50617.0
2025-02-13 15:05:00,128.95,128.95,128.8,128.83,26069.0,127.4515,127.4515,127.3033,127.3329,26069.0
2025-02-13 15:10:00,128.81,128.86,128.73,128.75,20822.0,127.3131,127.3626,127.2341,127.2538,20822.0
2025-02-13 15:15:00,128.76,128.83,128.71,128.83,14671.0,127.2637,127.3329,127.2143,127.3329,14671.0
2025-02-13 15:20:00,128.84,128.94,128.71,128.77,19588.0,127.3428,127.4416,127.2143,127.2736,19588.0
2025-02-13 15:25:00,128.78,128.87,128.76,128.84,15952.0,127.2835,127.3724,127.2637,127.3428,15952.0
2025-02-13 15:30:00,128.81,128.92,128.73,128.76,30340.0,127.3131,127.4219,127.2341,127.2637,30340.0
2025-02-13 15:35:00,128.75,128.8,128.62,128.68,30589.0,127.2538,127.3033,127.1253,127.1847,30589.0
2025-02-13 15:40:00,128.66,128.71,128.38,128.4,48213.0,127.1649,127.2143,126.8881,126.9079,48213.0
2025-02-13 15:45:00,128.42,128.48,128.33,128.37,62991.0,126.9277,126.987,126.8387,126.8783,62991.0
2025-02-13 15:50:00,128.4,128.56,128.11,128.21,148017.0,126.9079,127.066,126.6213,126.7201,148017.0
2025-02-13 15:55:00,128.21,128.8,128.11,128.56,331111.0,126.7201,127.3033,126.6213,127.066,331111.0
2025-02-14 09:30:00,128.93,129.44,128.29,128.37,65630.0,127.4317,127.9358,126.7992,126.8783,65630.0
2025-02-14 09:35:00,128.54,128.56,128.0,128.4,36413.0,127.0463,127.066,126.5126,126.9079,36413.0
2025-02-14 09:40:00,128.34,128.81,128.3,128.54,23325.0,126.8486,127.3131,126.8091,127.0463,23325.0
2025-02-14 09:45:00,128.55,128.7,128.37,128.37,50307.0,127.0562,127.2044,126.8783,126.8783,50307.0
2025-02-14 09:50:00,128.41,128.41,127.52,127.52,59202.0,126.9178,126.9178,126.0381,126.0381,59202.0
2025-02-14 09:55:00,127.52,127.83,127.48,127.66,52149.0,126.0381,126.3445,125.9986,126.1765,52149.0
2025-02-14 10:00:00,127.73,127.78,127.47,127.7,42836.0,126.2457,126.2951,125.9887,126.216,42836.0
2025-02-14 10:05:00,127.7,128.0,127.65,127.73,23402.0,126.216,126.5126,126.1666,126.2457,23402.0
2025-02-14 10:10:00,127.71,127.89,127.6,127.68,31868.0,126.2259,126.4038,126.1172,126.1963,31868.0
2025-02-14 10:15:00,127.72,127.79,127.5,127.62,40699.0,126.2358,126.305,126.0184,126.137,40699.0
2025-02-14 10:20:00,127.61,127.83,127.52,127.57,45847.0,126.1271,126.3445,126.0381,126.0876,45847.0
2025-02-14 10:25:00,127.58,127.74,127.43,127.43,29270.0,126.0974,126.2556,125.9492,125.9492,29270.0
2025-02-14 10:30:00,127.43,127.63,127.36,127.48,30435.0,125.9492,126.1469,125.88,125.9986,30435.0
2025-02-14 10:35:00,127.5,127.68,127.47,127.66,35611.0,126.0184,126.1963,125.9887,126.1765,35611.0
2025-02-14 10:40:00,127.7,127.9,127.66,127.9,36183.0,126.216,126.4137,126.1765,126.4137,36183.0
2025-02-14 10:45:00,127.85,128.03,127.68,127.68,20305.0,126.3643,126.5422,126.1963,126.1963,20305.0
2025-02-14 10:50:00,127.65,127.83,127.51,127.58,25025.0,126.1666,126.3445,126.0282,126.0974,25025.0
2025-02-14 10:55:00,127.6,127.64,127.5,127.56,27657.0,126.1172,126.1567,126.0184,126.0777,27657.0
2025-02-14 11:00:00,127.54,127.82,127.51,127.82,33981.0,126.0579,126.3346,126.0282,126.3346,33981.0
2025-02-14 11:05:00,127.83,127.86,127.74,127.75,15179.0,126.3445,126.3742,126.2556,126.2655,15179.0
2025-02-14 11:10:00,127.75,127.79,127.48,127.53,82458.0,126.2655,126.305,125.9986,126.048,82458.0
2025-02-14 11:15:00,127.55,127.55,127.38,127.53,55214.0,126.0678,126.0678,125.8998,126.048,55214.0
2025-02-14 11:20:00,127.55,127.62,127.44,127.52,32864.0,126.0678,126.137,125.9591,126.0381,32864.0
2025-02-14 11:25:00,127.53,127.7,127.52,127.54,64155.0,126.048,126.216,126.0381,126.0579,64155.0
2025-02-14 11:30:00,127.54,127.61,127.5,127.6,37482.0,126.0579,126.1271,126.0184,126.1172,37482.0
2025-02-14 11:35:00,127.57,127.85,127.54,127.79,27716.0,126.0876,126.3643,126.0579,126.305,27716.0
2025-02-14 11:40:00,127.75,127.76,127.65,127.66,17924.0,126.2655,126.2753,126.1666,126.1765,17924.0
2025-02-14 11:45:00,127.7,127.71,127.59,127.62,28636.0,126.216,126.2259,126.1073,126.137,28636.0
2025-02-14 11:50:00,127.66,127.83,127.6,127.8,33919.0,126.1765,126.3445,126.1172,126.3149,33919.0
2025-02-14 11:55:00,127.8,127.8,127.67,127.8,26942.0,126.3149,126.3149,126.1864,126.3149,26942.0
2025-02-14 12:00:00,127.8,127.92,127.61,127.87,97047.0,126.3149,126.4335,126.1271,126.3841,97047.0
2025-02-14 12:05:00,127.87,127.88,127.65,127.73,39501.0,126.3841,126.3939,126.1666,126.2457,39501.0
2025-02-14 12:10:00,127.73,127.97,127.67,127.97,29514.0,126.2457,126.4829,126.1864,126.4829,29514.0
2025-02-14 12:15:00,127.95,128.08,127.85,127.91,30484.0,126.4631,126.5916,126.3643,126.4236,30484.0
2025-02-14 12:20:00,127.89,128.12,127.82,128.01,66233.0,126.4038,126.6312,126.3346,126.5224,66233.0
2025-02-14 12:25:00,128.04,128.14,128.01,128.1,36092.0,126.5521,126.6509,126.5224,126.6114,36092.0
2025-02-14 12:30:00,128.05,128.1,127.82,127.85,22632.0,126.562,126.6114,126.3346,126.3643,22632.0
2025-02-14 12:35:00,127.84,127.84,127.72,127.74,20512.0,126.3544,126.3544,126.2358,126.2556,20512.0
2025-02-14 12:40:00,127.74,127.87,127.72,127.75,23677.0,126.2556,126.3841,126.2358,126.2655,23677.0
2025-02-14 12:45:00,127.77,127.82,127.74,127.8,18551.0,126.2852,126.3346,126.2556,126.3149,18551.0
2025-02-14 12:50:00,127.8,127.87,127.76,127.84,22894.0,126.3149,126.3841,126.2753,126.3544,22894.0
2025-02-14 12:55:00,127.84,128.08,127.84,128.08,38961.0,126.3544,126.5916,126.3544,126.5916,38961.0
2025-02-14 13:00:00,128.08,128.36,128.07,128.25,30765.0,126.5916,126.8684,126.5817,126.7596,30765.0
2025-02-14 13:05:00,128.24,128.24,127.95,127.96,18397.0,126.7498,126.7498,126.4631,126.473,18397.0
2025-02-14 13:10:00,127.96,128.02,127.88,127.91,17293.0,126.473,126.5323,126.3939,126.4236,17293.0
2025-02-14 13:15:00,127.88,127.89,127.79,127.81,16340.0,126.3939,126.4038,126.305,126.3248,16340.0
2025-02-14 13:20:00,127.85,127.87,127.67,127.71,29089.0,126.3643,126.3841,126.1864,126.2259,29089.0
2025-02-14 13:25:00,127.69,127.85,127.67,127.76,22729.0,126.2062,126.3643,126.1864,126.2753,22729.0
2025-02-14 13:30:00,127.71,127.82,127.67,127.77,30212.0,126.2259,126.3346,126.1864,126.2852,30212.0
2025-02-14 13:35:00,127.79,127.84,127.75,127.81,28064.0,126.305,126.3544,126.2655,126.3248,28064.0
2025-02-14 13:40:00,127.82,128.06,127.74,127.97,22526.0,126.3346,126.5719,126.2556,126.4829,22526.0
2025-02-14 13:45:00,127.96,128.09,127.88,127.88,24161.0,126.473,126.6015,126.3939,126.3939,24161.0
2025-02-14 13:50:00,127.89,127.92,127.77,127.79,27121.0,126.4038,126.4335,126.2852,126.305,27121.0
2025-02-14 13:55:00,127.8,127.81,127.7,127.73,30693.0,126.3149,126.3248,126.216,126.2457,30693.0
2025-02-14 14:00:00,127.73,127.91,127.72,127.89,21789.0,126.2457,126.4236,126.2358,126.4038,21789.0
2025-02-14 14:05:00,127.89,128.0,127.86,127.91,55612.0,126.4038,126.5126,126.3742,126.4236,55612.0
2025-02-14 14:10:00,127.91,128.04,127.89,128.03,27698.0,126.4236,126.5521,126.4038,126.5422,27698.0
2025-02-14 14:15:00,128.01,128.14,128.01,128.08,32514.0,126.5224,126.6509,126.5224,126.5916,32514.0
2025-02-14 14:20:00,128.08,128.14,128.04,128.09,34514.0,126.5916,126.6509,126.5521,126.6015,34514.0
2025-02-14 14:25:00,128.1,128.4,128.08,128.37,38007.0,126.6114,126.9079,126.5916,126.8783,38007.0
2025-02-14 14:30:00,128.37,128.48,128.27,128.37,49994.0,126.8783,126.987,126.7794,126.8783,49994.0
2025-02-14 14:35:00,128.38,128.44,128.29,128.37,28721.0,126.8881,126.9474,126.7992,126.8783,28721.0
2025-02-14 14:40:00,128.36,128.42,128.3,128.31,27795.0,126.8684,126.9277,126.8091,126.819,27795.0
2025-02-14 14:45:00,128.3,128.5,128.3,128.45,34386.0,126.8091,127.0067,126.8091,126.9573,34386.0
2025-02-14 14:50:00,128.43,128.44,128.26,128.29,30296.0,126.9376,126.9474,126.7695,126.7992,30296.0
2025-02-14 14:55:00,128.34,128.34,128.23,128.29,22654.0,126.8486,126.8486,126.7399,126.7992,22654.0
2025-02-14 15:00:00,128.28,128.4,128.23,128.25,29580.0,126.7893,126.9079,126.7399,126.7596,29580.0
2025-02-14 15:05:00,128.24,128.3,128.23,128.3,11038.0,126.7498,126.8091,126.7399,126.8091,11038.0
2025-02-14 15:10:00,128.26,128.34,128.19,128.34,19867.0,126.7695,126.8486,126.7003,126.8486,19867.0
2025-02-14 15:15:00,128.34,128.46,128.26,128.28,34772.0,126.8486,126.9672,126.7695,126.7893,34772.0
2025-02-14 15:20:00,128.29,128.41,128.27,128.3,17622.0,126.7992,126.9178,126.7794,126.8091,17622.0
2025-02-14 15:25:00,128.28,128.3,128.21,128.21,21056.0,126.7893,126.8091,126.7201,126.7201,21056.0
2025-02-14 15:30:00,128.22,128.31,128.16,128.3,24075.0,126.73,126.819,126.6707,126.8091,24075.0
2025-02-14 15:35:00,128.28,128.28,128.14,128.27,16724.0,126.7893,126.7893,126.6509,126.7794,16724.0
2025-02-14 15:40:00,128.22,128.29,128.14,128.15,47436.0,126.73,126.7992,126.6509,126.6608,47436.0
2025-02-14 15:45:00,128.14,128.16,128.02,128.06,28377.0,126.6509,126.6707,126.5323,126.5719,28377.0
2025-02-14 15:50:00,128.06,128.26,127.79,127.85,92754.0,126.5719,126.7695,126.305,126.3643,92754.0
2025-02-14 15:55:00,127.86,127.97,127.81,127.84,219821.0,126.3742,126.4829,126.3248,126.3544,219821.0
2025-02-18 09:30:00,128.0,129.24,127.75,128.75,152723.0,126.5126,127.7381,126.2655,127.2538,152723.0
2025-02-18 09:35:00,128.74,129.17,128.53,129.11,80593.0,127.244,127.669,127.0364,127.6097,80593.0
2025-02-18 09:40:00,129.09,129.25,128.87,129.18,65825.0,127.5899,127.748,127.3724,127.6788,65825.0
2025-02-18 09:45:00,129.2,129.8,129.03,129.75,92470.0,127.6986,128.2916,127.5306,128.2422,92470.0
2025-02-18 09:50:00,129.75,129.75,128.99,129.12,172744.0,128.2422,128.2422,127.4911,127.6195,172744.0
2025-02-18 09:55:00,129.12,129.13,128.9,129.05,56483.0,127.6195,127.6294,127.4021,127.5504,56483.0
2025-02-18 10:00:00,129.02,129.22,128.96,129.15,64192.0,127.5207,127.7184,127.4614,127.6492,64192.0
2025-02-18 10:05:00,129.11,129.4,129.04,129.22,57091.0,127.6097,127.8963,127.5405,127.7184,57091.0
2025-02-18 10:10:00,129.22,129.31,129.1,129.22,46150.0,127.7184,127.8073,127.5998,127.7184,46150.0
2025-02-18 10:15:00,129.25,129.31,129.12,129.17,49414.0,127.748,127.8073,127.6195,127.669,49414.0
2025-02-18 10:20:00,129.14,129.31,129.08,129.22,69479.0,127.6393,127.8073,127.58,127.7184,69479.0
2025-02-18 10:25:00,129.24,129.81,129.2,129.58,79801.0,127.7381,128.3015,127.6986,128.0742,79801.0
2025-02-18 10:30:00,129.61,129.77,129.43,129.66,23232.0,128.1038,128.262,127.9259,128.1533,23232.0
2025-02-18 10:35:00,129.67,129.86,129.6,129.76,48285.0,128.1631,128.3509,128.094,128.2521,48285.0
2025-02-18 10:40:00,129.75,129.81,129.65,129.75,37408.0,128.2422,128.3015,128.1434,128.2422,37408.0
2025-02-18 10:45:00,129.75,130.15,129.72,130.02,46897.0,128.2422,128.6376,128.2126,128.5091,46897.0
2025-02-18 10:50:00,130.05,130.07,129.94,129.97,29126.0,128.5387,128.5585,128.43,128.4597,29126.0
2025-02-18 10:55:00,129.97,130.07,129.93,129.93,41486.0,128.4597,128.5585,128.4201,128.4201,41486.0
2025-02-18 11:00:00,129.93,129.93,129.67,129.8,28723.0,128.4201,128.4201,128.1631,128.2916,28723.0
2025-02-18 11:05:00,129.87,130.0,129.75,130.0,29925.0,128.3608,128.4893,128.2422,128.4893,29925.0
2025-02-18 11:10:00,129.97,130.08,129.95,129.96,26260.0,128.4597,128.5684,128.4399,128.4498,26260.0
2025-02-18 11:15:00,129.94,130.28,129.94,130.27,49566.0,128.43,128.7661,128.43,128.7562,49566.0
2025-02-18 11:20:00,130.25,130.25,130.01,130.12,31607.0,128.7364,128.7364,128.4992,128.6079,31607.0
2025-02-18 11:25:00,130.1,130.37,130.01,130.37,53362.0,128.5882,128.855,128.4992,128.855,53362.0
2025-02-18 11:30:00,130.38,130.48,130.2,130.34,55459.0,128.8649,128.9637,128.687,128.8254,55459.0
2025-02-18 11:35:00,130.31,130.36,130.2,130.2,35296.0,128.7957,128.8451,128.687,128.687,35296.0
2025-02-18 11:40:00,130.19,130.34,130.13,130.32,15172.0,128.6771,128.8254,128.6178,128.8056,15172.0
2025-02-18 11:45:00,130.31,130.65,130.25,130.52,28539.0,128.7957,129.1318,128.7364,129.0033,28539.0
2025-02-18 11:50:00,130.49,130.59,130.43,130.46,19034.0,128.9736,129.0725,128.9143,128.944,19034.0
2025-02-18 11:55:00,130.43,130.43,130.14,130.22,36578.0,128.9143,128.9143,128.6277,128.7068,36578.0
2025-02-18 12:00:00,130.22,130.23,129.94,130.06,21130.0,128.7068,128.7166,128.43,128.5486,21130.0
2025-02-18 12:05:00,130.08,130.08,129.96,130.02,15133.0,128.5684,128.5684,128.4498,128.5091,15133.0
2025-02-18 12:10:00,129.99,130.1,129.99,130.01,15784.0,128.4794,128.5882,128.4794,128.4992,15784.0
2025-02-18 12:15:00,130.0,130.07,129.93,130.05,14202.0,128.4893,128.5585,128.4201,128.5387,14202.0
2025-02-18 12:20:00,130.05,130.07,129.84,129.87,15934.0,128.5387,128.5585,128.3312,128.3608,15934.0
2025-02-18 12:25:00,129.87,130.01,129.84,129.96,17311.0,128.3608,128.4992,128.3312,128.4498,17311.0
2025-02-18 12:30:00,129.99,130.07,129.93,129.96,23130.0,128.4794,128.5585,128.4201,128.4498,23130.0
2025-02-18 12:35:00,129.93,130.01,129.83,129.86,21017.0,128.4201,128.4992,128.3213,128.3509,21017.0
2025-02-18 12:40:00,129.89,129.89,129.82,129.83,7569.0,128.3806,128.3806,128.3114,128.3213,7569.0
2025-02-18 12:45:00,129.82,129.93,129.8,129.89,12292.0,128.3114,128.4201,128.2916,128.3806,12292.0
2025-02-18 12:50:00,129.9,129.96,129.88,129.9,13814.0,128.3905,128.4498,128.3707,128.3905,13814.0
2025-02-18 12:55:00,129.96,129.97,129.73,129.74,14213.0,128.4498,128.4597,128.2225,128.2323,14213.0
2025-02-18 13:00:00,129.76,129.8,129.52,129.61,14780.0,128.2521,128.2916,128.0149,128.1038,14780.0
2025-02-18 13:05:00,129.58,129.6,129.44,129.45,11513.0,128.0742,128.094,127.9358,127.9457,11513.0
2025-02-18 13:10:00,129.44,129.45,129.36,129.4,27412.0,127.9358,127.9457,127.8568,127.8963,27412.0
2025-02-18 13:15:00,129.41,129.41,129.31,129.35,26117.0,127.9062,127.9062,127.8073,127.8469,26117.0
2025-02-18 13:20:00,129.35,129.49,129.33,129.48,32717.0,127.8469,127.9852,127.8271,127.9754,32717.0
2025-02-18 13:25:00,129.5,129.55,129.42,129.53,33676.0,127.9951,128.0445,127.9161,128.0248,33676.0
2025-02-18 13:30:00,129.5,129.55,129.39,129.47,13848.0,127.9951,128.0445,127.8864,127.9655,13848.0
2025-02-18 13:35:00,129.46,129.5,129.37,129.5,23093.0,127.9556,127.9951,127.8666,127.9951,23093.0
2025-02-18 13:40:00,129.48,129.55,129.48,129.55,24170.0,127.9754,128.0445,127.9754,128.0445,24170.0
2025-02-18 13:45:00,129.52,129.72,129.51,129.66,22144.0,128.0149,128.2126,128.005,128.1533,22144.0
2025-02-18 13:50:00,129.69,129.8,129.49,129.72,22743.0,128.1829,128.2916,127.9852,128.2126,22743.0
2025-02-18 13:55:00,129.73,129.88,129.63,129.63,31185.0,128.2225,128.3707,128.1236,128.1236,31185.0
2025-02-18 14:00:00,129.62,129.72,129.62,129.69,86100.0,128.1137,128.2126,128.1137,128.1829,86100.0
2025-02-18 14:05:00,129.69,129.98,129.57,129.98,31856.0,128.1829,128.4695,128.0643,128.4695,31856.0
2025-02-18 14:10:00,129.99,130.06,129.92,129.98,32579.0,128.4794,128.5486,128.4102,128.4695,32579.0
2025-02-18 14:15:00,130.0,130.06,129.96,130.01,35638.0,128.4893,128.5486,128.4498,128.4992,35638.0
2025-02-18 14:20:00,130.02,130.11,129.99,130.06,40433.0,128.5091,128.598,128.4794,128.5486,40433.0
2025-02-18 14:25:00,130.08,130.08,129.95,129.96,20595.0,128.5684,128.5684,128.4399,128.4498,20595.0
2025-02-18 14:30:00,129.99,130.08,129.95,130.01,43473.0,128.4794,128.5684,128.4399,128.4992,43473.0
2025-02-18 14:35:00,129.99,130.03,129.84,129.84,22999.0,128.4794,128.519,128.3312,128.3312,22999.0
2025-02-18 14:40:00,129.86,130.02,129.84,129.95,17702.0,128.3509,128.5091,128.3312,128.4399,17702.0
2025-02-18 14:45:00,129.95,130.02,129.87,129.87,15914.0,128.4399,128.5091,128.3608,128.3608,15914.0
2025-02-18 14:50:00,129.89,129.93,129.81,129.83,13046.0,128.3806,128.4201,128.3015,128.3213,13046.0
2025-02-18 14:55:00,129.84,129.89,129.74,129.76,14751.0,128.3312,128.3806,128.2323,128.2521,14751.0
2025-02-18 15:00:00,129.76,129.86,129.72,129.81,21426.0,128.2521,128.3509,128.2126,128.3015,21426.0
2025-02-18 15:05:00,129.79,129.98,129.79,129.97,14705.0,128.2818,128.4695,128.2818,128.4597,14705.0
2025-02-18 15:10:00,129.96,130.04,129.9,129.96,20205.0,128.4498,128.5288,128.3905,128.4498,20205.0
2025-02-18 15:15:00,129.98,129.98,129.84,129.96,17132.0,128.4695,128.4695,128.3312,128.4498,17132.0
2025-02-18 15:20:00,129.93,130.05,129.89,129.99,25691.0,128.4201,128.5387,128.3806,128.4794,25691.0
2025-02-18 15:25:00,129.99,130.1,129.97,130.05,22729.0,128.4794,128.5882,128.4597,128.5387,22729.0
2025-02-18 15:30:00,130.05,130.21,130.02,130.05,28971.0,128.5387,128.6969,128.5091,128.5387,28971.0
2025-02-18 15:35:00,130.02,130.07,129.94,130.0,26284.0,128.5091,128.5585,128.43,128.4893,26284.0
2025-02-18 15:40:00,130.0,130.02,129.88,130.02,24131.0,128.4893,128.5091,128.3707,128.5091,24131.0
2025-02-18 15:45:00,129.99,130.05,129.91,130.02,41242.0,128.4794,128.5387,128.4004,128.5091,41242.0
2025-02-18 15:50:00,130.04,130.17,129.59,129.61,118206.0,128.5288,128.6573,128.0841,128.1038,118206.0
2025-02-18 15:55:00,129.64,130.15,129.53,130.12,383410.0,128.1335,128.6376,128.0248,128.6079,383410.0
2025-02-19 09:30:00,130.0,130.31,129.47,130.18,75363.0,128.4893,128.7957,127.9655,128.6672,75363.0
2025-02-19 09:35:00,130.18,130.33,129.94,130.21,26549.0,128.6672,128.8155,128.43,128.6969,26549.0
2025-02-19 09:40:00,130.19,130.74,130.18,130.5,92980.0,128.6771,129.2207,128.6672,128.9835,92980.0
2025-02-19 09:45:00,130.53,130.53,130.22,130.3,35838.0,129.0132,129.0132,128.7068,128.7858,35838.0
2025-02-19 09:50:00,130.26,130.37,130.14,130.36,14455.0,128.7463,128.855,128.6277,128.8451,14455.0
2025-02-19 09:55:00,130.34,130.52,130.29,130.38,38331.0,128.8254,129.0033,128.7759,128.8649,38331.0
2025-02-19 10:00:00,130.38,130.62,130.29,130.53,60143.0,128.8649,129.1021,128.7759,129.0132,60143.0
2025-02-19 10:05:00,130.53,130.84,130.51,130.58,55029.0,129.0132,129.3196,128.9934,129.0626,55029.0
2025-02-19 10:10:00,130.64,131.22,130.57,131.19,109630.0,129.1219,129.6951,129.0527,129.6655,109630.0
2025-02-19 10:15:00,131.2,131.54,131.16,131.19,34837.0,129.6754,130.0114,129.6358,129.6655,34837.0
2025-02-19 10:20:00,131.21,131.31,130.9,131.25,37804.0,129.6853,129.7841,129.3789,129.7248,37804.0
2025-02-19 10:25:00,131.3,131.65,131.22,131.48,32983.0,129.7742,130.1201,129.6951,129.9521,32983.0
2025-02-19 10:30:00,131.49,131.7,131.47,131.5,38766.0,129.962,130.1696,129.9422,129.9719,38766.0
2025-02-19 10:35:00,131.55,131.57,131.11,131.11,29664.0,130.0213,130.0411,129.5864,129.5864,29664.0
2025-02-19 10:40:00,131.11,131.14,130.75,130.94,27200.0,129.5864,129.6161,129.2306,129.4184,27200.0
2025-02-19 10:45:00,130.94,131.04,130.87,130.89,25330.0,129.4184,129.5172,129.3492,129.369,25330.0
2025-02-19 10:50:00,130.89,131.21,130.89,131.07,18451.0,129.369,129.6853,129.369,129.5469,18451.0
2025-02-19 10:55:00,131.05,131.14,130.91,131.02,20231.0,129.5271,129.6161,129.3887,129.4975,20231.0
2025-02-19 11:00:00,131.03,131.26,130.96,131.22,9865.0,129.5073,129.7347,129.4382,129.6951,9865.0
2025-02-19 11:05:00,131.25,131.5,131.21,131.31,17176.0,129.7248,129.9719,129.6853,129.7841,17176.0
2025-02-19 11:10:00,131.29,131.4,131.17,131.21,20266.0,129.7643,129.873,129.6457,129.6853,20266.0
2025-02-19 11:15:00,131.23,131.38,131.13,131.38,15403.0,129.705,129.8533,129.6062,129.8533,15403.0
2025-02-19 11:20:00,131.34,131.51,131.14,131.3,59722.0,129.8137,129.9818,129.6161,129.7742,59722.0
2025-02-19 11:25:00,131.27,131.32,131.11,131.27,18336.0,129.7446,129.794,129.5864,129.7446,18336.0
2025-02-19 11:30:00,131.26,131.36,131.22,131.31,40205.0,129.7347,129.8335,129.6951,129.7841,40205.0
2025-02-19 11:35:00,131.31,131.35,131.2,131.23,17771.0,129.7841,129.8236,129.6754,129.705,17771.0
2025-02-19 11:40:00,131.22,131.48,131.22,131.34,20033.0,129.6951,129.9521,129.6951,129.8137,20033.0
2025-02-19 11:45:00,131.37,131.45,131.25,131.32,24211.0,129.8434,129.9225,129.7248,129.794,24211.0
2025-02-19 11:50:00,131.32,131.35,131.18,131.24,18186.0,129.794,129.8236,129.6556,129.7149,18186.0
2025-02-19 11:55:00,131.26,131.29,131.16,131.23,19474.0,129.7347,129.7643,129.6358,129.705,19474.0
2025-02-19 12:00:00,131.23,131.43,131.22,131.27,37761.0,129.705,129.9027,129.6951,129.7446,37761.0
2025-02-19 12:05:00,131.25,131.35,131.22,131.31,13972.0,129.7248,129.8236,129.6951,129.7841,13972.0
2025-02-19 12:10:00,131.31,131.33,131.13,131.18,20007.0,129.7841,129.8039,129.6062,129.6556,20007.0
2025-02-19 12:15:00,131.18,131.18,130.87,130.9,20007.0,129.6556,129.6556,129.3492,129.3789,20007.0
2025-02-19 12:20:00,130.88,131.17,130.88,131.11,31189.0,129.3591,129.6457,129.3591,129.5864,31189.0
2025-02-19 12:25:00,131.11,131.15,130.91,130.92,19601.0,129.5864,129.6259,129.3887,129.3986,19601.0
2025-02-19 12:30:00,130.91,131.07,130.91,131.0,18935.0,129.3887,129.5469,129.3887,129.4777,18935.0
2025-02-19 12:35:00,131.01,131.06,130.92,130.97,10588.0,129.4876,129.537,129.3986,129.448,10588.0
2025-02-19 12:40:00,130.97,131.04,130.86,130.96,12799.0,129.448,129.5172,129.3393,129.4382,12799.0
2025-02-19 12:45:00,130.96,131.01,130.91,130.96,19960.0,129.4382,129.4876,129.3887,129.4382,19960.0
2025-02-19 12:50:00,130.98,131.11,130.97,130.99,19592.0,129.4579,129.5864,129.448,129.4678,19592.0
2025-02-19 12:55:00,130.98,130.99,130.85,130.89,13213.0,129.4579,129.4678,129.3294,129.369,13213.0
2025-02-19 13:00:00,130.89,130.91,130.79,130.8,16203.0,129.369,129.3887,129.2701,129.28,16203.0
2025-02-19 13:05:00,130.79,130.92,130.79,130.83,14058.0,129.2701,129.3986,129.2701,129.3097,14058.0
2025-02-19 13:10:00,130.84,130.87,130.65,130.78,27892.0,129.3196,129.3492,129.1318,129.2602,27892.0
2025-02-19 13:15:00,130.76,130.81,130.69,130.79,20657.0,129.2405,129.2899,129.1713,129.2701,20657.0
2025-02-19 13:20:00,130.79,130.86,130.75,130.77,8456.0,129.2701,129.3393,129.2306,129.2504,8456.0
2025-02-19 13:25:00,130.76,130.84,130.73,130.78,14475.0,129.2405,129.3196,129.2108,129.2602,14475.0
2025-02-19 13:30:00,130.79,130.89,130.75,130.83,18106.0,129.2701,129.369,129.2306,129.3097,18106.0
2025-02-19 13:35:00,130.83,130.83,130.66,130.69,14773.0,129.3097,129.3097,129.1416,129.1713,14773.0
2025-02-19 13:40:00,130.69,130.77,130.58,130.65,12038.0,129.1713,129.2504,129.0626,129.1318,12038.0
2025-02-19 13:45:00,130.65,130.67,130.54,130.56,15791.0,129.1318,129.1515,129.023,129.0428,15791.0
2025-02-19 13:50:00,130.56,130.64,130.49,130.5,10197.0,129.0428,129.1219,128.9736,128.9835,10197.0
2025-02-19 13:55:00,130.5,130.51,130.38,130.38,10767.0,128.9835,128.9934,128.8649,128.8649,10767.0
2025-02-19 14:00:00,130.38,130.46,130.37,130.44,10773.0,128.8649,128.944,128.855,128.9242,10773.0
2025-02-19 14:05:00,130.43,130.65,130.42,130.63,9384.0,128.9143,129.1318,128.9044,129.112,9384.0
2025-02-19 14:10:00,130.64,130.65,130.52,130.64,13521.0,129.1219,129.1318,129.0033,129.1219,13521.0
2025-02-19 14:15:00,130.65,130.75,130.6,130.68,12267.0,129.1318,129.2306,129.0823,129.1614,12267.0
2025-02-19 14:20:00,130.69,130.83,130.68,130.78,12390.0,129.1713,129.3097,129.1614,129.2602,12390.0
2025-02-19 14:25:00,130.8,130.83,130.67,130.67,17151.0,129.28,129.3097,129.1515,129.1515,17151.0
2025-02-19 14:30:00,130.67,130.71,130.63,130.66,12351.0,129.1515,129.1911,129.112,129.1416,12351.0
2025-02-19 14:35:00,130.67,130.8,130.64,130.8,19545.0,129.1515,129.28,129.1219,129.28,19545.0
2025-02-19 14:40:00,130.74,130.79,130.63,130.74,13905.0,129.2207,129.2701,129.112,129.2207,13905.0
2025-02-19 14:45:00,130.75,130.81,130.69,130.75,18236.0,129.2306,129.2899,129.1713,129.2306,18236.0
2025-02-19 14:50:00,130.76,130.83,130.6,130.6,28548.0,129.2405,129.3097,129.0823,129.0823,28548.0
2025-02-19 14:55:00,130.6,130.77,130.52,130.75,16057.0,129.0823,129.2504,129.0033,129.2306,16057.0
2025-02-19 15:00:00,130.73,130.88,130.68,130.83,15074.0,129.2108,129.3591,129.1614,129.3097,15074.0
2025-02-19 15:05:00,130.82,130.87,130.76,130.8,14234.0,129.2998,129.3492,129.2405,129.28,14234.0
2025-02-19 15:10:00,130.81,130.83,130.66,130.75,18337.0,129.2899,129.3097,129.1416,129.2306,18337.0
2025-02-19 15:15:00,130.76,130.77,130.65,130.68,16856.0,129.2405,129.2504,129.1318,129.1614,16856.0
2025-02-19 15:20:00,130.69,130.82,130.68,130.8,17319.0,129.1713,129.2998,129.1614,129.28,17319.0
2025-02-19 15:25:00,130.78,130.85,130.64,130.7,20864.0,129.2602,129.3294,129.1219,129.1812,20864.0
2025-02-19 15:30:00,130.7,130.82,130.65,130.74,34529.0,129.1812,129.2998,129.1318,129.2207,34529.0
2025-02-19 15:35:00,130.75,130.79,130.65,130.7,20567.0,129.2306,129.2701,129.1318,129.1812,20567.0
2025-02-19 15:40:00,130.7,130.7,130.41,130.43,33889.0,129.1812,129.1812,128.8945,128.9143,33889.0
2025-02-19 15:45:00,130.42,130.59,130.39,130.59,40383.0,128.9044,129.0725,128.8748,129.0725,40383.0
2025-02-19 15:50:00,130.6,130.73,130.57,130.67,60932.0,129.0823,129.2108,129.0527,129.1515,60932.0
2025-02-19 15:55:00,130.69,130.87,130.63,130.76,253750.0,129.1713,129.3492,129.112,129.2405,253750.0
2025-02-20 09:30:00,128.78,129.67,128.14,129.64,173757.0,127.2835,128.1631,126.6509,128.1335,173757.0
2025-02-20 09:35:00,129.59,129.99,129.0,129.29,62445.0,128.0841,128.4794,127.5009,127.7876,62445.0
2025-02-20 09:40:00,129.24,129.3,128.82,129.13,39799.0,127.7381,127.7974,127.323,127.6294,39799.0
2025-02-20 09:45:00,129.12,129.13,128.47,128.62,78210.0,127.6195,127.6294,126.9771,127.1253,78210.0
2025-02-20 09:50:00,128.55,128.86,128.45,128.79,55362.0,127.0562,127.3626,126.9573,127.2934,55362.0
2025-02-20 09:55:00,128.8,129.31,128.74,129.26,28466.0,127.3033,127.8073,127.244,127.7579,28466.0
2025-02-20 10:00:00,129.27,130.15,129.26,129.9,62989.0,127.7678,128.6376,127.7579,128.3905,62989.0
2025-02-20 10:05:00,129.86,129.96,129.18,129.27,26770.0,128.3509,128.4498,127.6788,127.7678,26770.0
2025-02-20 10:10:00,129.2,129.3,129.03,129.2,37538.0,127.6986,127.7974,127.5306,127.6986,37538.0
2025-02-20 10:15:00,129.3,129.54,129.09,129.15,22163.0,127.7974,128.0347,127.5899,127.6492,22163.0
2025-02-20 10:20:00,129.15,129.5,129.0,129.13,27745.0,127.6492,127.9951,127.5009,127.6294,27745.0
2025-02-20 10:25:00,129.24,129.37,129.09,129.23,20559.0,127.7381,127.8666,127.5899,127.7283,20559.0
2025-02-20 10:30:00,129.15,129.43,129.08,129.37,16666.0,127.6492,127.9259,127.58,127.8666,16666.0
2025-02-20 10:35:00,129.39,129.4,128.98,129.03,30762.0,127.8864,127.8963,127.4812,127.5306,30762.0
2025-02-20 10:40:00,129.05,129.2,128.94,129.06,29677.0,127.5504,127.6986,127.4416,127.5602,29677.0
2025-02-20 10:45:00,129.06,129.27,129.06,129.23,24290.0,127.5602,127.7678,127.5602,127.7283,24290.0
2025-02-20 10:50:00,129.25,129.44,129.13,129.16,27718.0,127.748,127.9358,127.6294,127.6591,27718.0
2025-02-20 10:55:00,129.15,129.4,129.08,129.33,17743.0,127.6492,127.8963,127.58,127.8271,17743.0
2025-02-20 11:00:00,129.36,129.36,129.11,129.17,16337.0,127.8568,127.8568,127.6097,127.669,16337.0
2025-02-20 11:05:00,129.16,129.32,128.86,129.3,35812.0,127.6591,127.8172,127.3626,127.7974,35812.0
2025-02-20 11:10:00,129.31,129.31,129.1,129.29,23470.0,127.8073,127.8073,127.5998,127.7876,23470.0
2025-02-20 11:15:00,129.26,129.51,129.22,129.41,27678.0,127.7579,128.005,127.7184,127.9062,27678.0
2025-02-20 11:20:00,129.39,129.6,129.29,129.56,32244.0,127.8864,128.094,127.7876,128.0544,32244.0
2025-02-20 11:25:00,129.58,129.58,129.3,129.3,30730.0,128.0742,128.0742,127.7974,127.7974,30730.0
2025-02-20 11:30:00,129.28,129.29,129.14,129.16,22152.0,127.7777,127.7876,127.6393,127.6591,22152.0
2025-02-20 11:35:00,129.12,129.14,128.68,128.68,61479.0,127.6195,127.6393,127.1847,127.1847,61479.0
2025-02-20 11:40:00,128.65,128.98,128.65,128.93,25210.0,127.155,127.4812,127.155,127.4317,25210.0
2025-02-20 11:45:00,128.91,129.03,128.89,128.95,29364.0,127.412,127.5306,127.3922,127.4515,29364.0
2025-02-20 11:50:00,128.95,129.03,128.81,128.82,20942.0,127.4515,127.5306,127.3131,127.323,20942.0
2025-02-20 11:55:00,128.84,128.92,128.73,128.74,13277.0,127.3428,127.4219,127.2341,127.244,13277.0
2025-02-20 12:00:00,128.75,128.84,128.64,128.83,22893.0,127.2538,127.3428,127.1451,127.3329,22893.0
2025-02-20 12:05:00,128.84,128.87,128.77,128.85,15200.0,127.3428,127.3724,127.2736,127.3527,15200.0
2025-02-20 12:10:00,128.81,128.97,128.78,128.88,38170.0,127.3131,127.4713,127.2835,127.3823,38170.0
2025-02-20 12:15:00,128.88,129.04,128.85,128.92,16204.0,127.3823,127.5405,127.3527,127.4219,16204.0
2025-02-20 12:20:00,128.91,128.94,128.65,128.67,26759.0,127.412,127.4416,127.155,127.1748,26759.0
2025-02-20 12:25:00,128.66,128.68,128.55,128.56,43362.0,127.1649,127.1847,127.0562,127.066,43362.0
2025-02-20 12:30:00,128.56,128.62,128.4,128.4,41237.0,127.066,127.1253,126.9079,126.9079,41237.0
2025-02-20 12:35:00,128.39,128.44,128.29,128.44,22264.0,126.898,126.9474,126.7992,126.9474,22264.0
2025-02-20 12:40:00,128.44,128.56,128.4,128.52,19159.0,126.9474,127.066,126.9079,127.0265,19159.0
2025-02-20 12:45:00,128.52,128.68,128.51,128.54,23090.0,127.0265,127.1847,127.0166,127.0463,23090.0
2025-02-20 12:50:00,128.52,128.67,128.52,128.56,22565.0,127.0265,127.1748,127.0265,127.066,22565.0
2025-02-20 12:55:00,128.59,128.63,128.44,128.55,33345.0,127.0957,127.1352,126.9474,127.0562,33345.0
2025-02-20 13:00:00,128.54,128.62,128.4,128.4,12008.0,127.0463,127.1253,126.9079,126.9079,12008.0
2025-02-20 13:05:00,128.43,128.63,128.43,128.61,18239.0,126.9376,127.1352,126.9376,127.1155,18239.0
2025-02-20 13:10:00,128.59,128.72,128.58,128.66,11648.0,127.0957,127.2242,127.0858,127.1649,11648.0
2025-02-20 13:15:00,128.66,128.67,128.51,128.58,15617.0,127.1649,127.1748,127.0166,127.0858,15617.0
2025-02-20 13:20:00,128.55,128.57,128.43,128.45,20892.0,127.0562,127.0759,126.9376,126.9573,20892.0
2025-02-20 13:25:00,128.42,128.44,128.3,128.3,15243.0,126.9277,126.9474,126.8091,126.8091,15243.0
2025-02-20 13:30:00,128.29,129.07,128.25,128.71,93802.0,126.7992,127.5701,126.7596,127.2143,93802.0
2025-02-20 13:35:00,128.68,128.8,128.47,128.77,62814.0,127.1847,127.3033,126.9771,127.2736,62814.0
2025-02-20 13:40:00,128.8,128.9,128.58,128.62,64882.0,127.3033,127.4021,127.0858,127.1253,64882.0
2025-02-20 13:45:00,128.65,128.7,128.29,128.29,23869.0,127.155,127.2044,126.7992,126.7992,23869.0
2025-02-20 13:50:00,128.3,128.32,128.15,128.22,56605.0,126.8091,126.8288,126.6608,126.73,56605.0
2025-02-20 13:55:00,128.22,128.69,128.18,128.63,47779.0,126.73,127.1945,126.6905,127.1352,47779.0
2025-02-20 14:00:00,128.68,128.73,128.32,128.4,36642.0,127.1847,127.2341,126.8288,126.9079,36642.0
2025-02-20 14:05:00,128.43,128.44,128.24,128.25,30345.0,126.9376,126.9474,126.7498,126.7596,30345.0
2025-02-20 14:10:00,128.27,128.49,128.25,128.39,33464.0,126.7794,126.9969,126.7596,126.898,33464.0
2025-02-20 14:15:00,128.4,128.43,128.25,128.43,75061.0,126.9079,126.9376,126.7596,126.9376,75061.0
2025-02-20 14:20:00,128.43,128.53,128.36,128.39,33204.0,126.9376,127.0364,126.8684,126.898,33204.0
2025-02-20 14:25:00,128.39,128.39,128.07,128.23,45070.0,126.898,126.898,126.5817,126.7399,45070.0
2025-02-20 14:30:00,128.24,128.27,128.1,128.15,38596.0,126.7498,126.7794,126.6114,126.6608,38596.0
2025-02-20 14:35:00,128.17,128.25,128.06,128.18,21626.0,126.6806,126.7596,126.5719,126.6905,21626.0
2025-02-20 14:40:00,128.18,128.19,128.1,128.12,33683.0,126.6905,126.7003,126.6114,126.6312,33683.0
2025-02-20 14:45:00,128.12,128.27,128.1,128.13,47016.0,126.6312,126.7794,126.6114,126.641,47016.0
2025-02-20 14:50:00,128.12,128.22,128.12,128.19,37615.0,126.6312,126.73,126.6312,126.7003,37615.0
2025-02-20 14:55:00,128.19,128.2,128.08,128.1,30106.0,126.7003,126.7102,126.5916,126.6114,30106.0
2025-02-20 15:00:00,128.09,128.15,127.99,128.07,35634.0,126.6015,126.6608,126.5027,126.5817,35634.0
2025-02-20 15:05:00,128.07,128.16,127.99,128.07,31142.0,126.5817,126.6707,126.5027,126.5817,31142.0
2025-02-20 15:10:00,128.07,128.09,127.95,127.96,23239.0,126.5817,126.6015,126.4631,126.473,23239.0
2025-02-20 15:15:00,127.98,128.11,127.94,127.98,36930.0,126.4928,126.6213,126.4533,126.4928,36930.0
2025-02-20 15:20:00,127.98,128.11,127.95,128.07,29411.0,126.4928,126.6213,126.4631,126.5817,29411.0
2025-02-20 15:25:00,128.06,128.15,127.95,128.01,37160.0,126.5719,126.6608,126.4631,126.5224,37160.0
2025-02-20 15:30:00,128.02,128.07,127.97,128.0,31913.0,126.5323,126.5817,126.4829,126.5126,31913.0
2025-02-20 15:35:00,128.0,128.02,127.92,127.96,54080.0,126.5126,126.5323,126.4335,126.473,54080.0
2025-02-20 15:40:00,127.95,128.0,127.86,127.98,71990.0,126.4631,126.5126,126.3742,126.4928,71990.0
2025-02-20 15:45:00,127.96,128.19,127.96,127.96,70347.0,126.473,126.7003,126.473,126.473,70347.0
2025-02-20 15:50:00,127.99,128.2,127.87,127.94,196365.0,126.5027,126.7102,126.3841,126.4533,196365.0
2025-02-20 15:55:00,127.95,128.26,127.8,128.16,590923.0,126.4631,126.7695,126.3149,126.6707,590923.0
2025-02-21 09:30:00,125.91,126.58,124.55,126.51,502473.0,124.4468,125.1091,123.1026,125.0399,502473.0
2025-02-21 09:35:00,126.54,127.0,126.01,126.23,127877.0,125.0695,125.5242,124.5457,124.7631,127877.0
2025-02-21 09:40:00,126.23,126.62,125.67,125.76,84330.0,124.7631,125.1486,124.2096,124.2986,84330.0
2025-02-21 09:45:00,125.81,126.2,125.72,126.1,74518.0,124.348,124.7335,124.259,124.6346,74518.0
2025-02-21 09:50:00,126.11,126.25,125.64,125.89,51249.0,124.6445,124.7829,124.18,124.4271,51249.0
2025-02-21 09:55:00,125.95,125.95,125.6,125.81,41228.0,124.4864,124.4864,124.1404,124.348,41228.0
2025-02-21 10:00:00,125.86,125.86,125.17,125.42,91510.0,124.3974,124.3974,123.7154,123.9625,91510.0
2025-02-21 10:05:00,125.43,125.84,125.05,125.81,163255.0,123.9724,124.3777,123.5968,124.348,163255.0
2025-02-21 10:10:00,125.86,126.0,125.62,125.96,153292.0,124.3974,124.5358,124.1602,124.4963,153292.0
2025-02-21 10:15:00,126.0,126.11,125.23,125.24,72008.0,124.5358,124.6445,123.7747,123.7846,72008.0
2025-02-21 10:20:00,125.23,125.41,125.18,125.27,119557.0,123.7747,123.9527,123.7253,123.8143,119557.0
2025-02-21 10:25:00,125.27,125.42,125.21,125.27,77561.0,123.8143,123.9625,123.755,123.8143,77561.0
2025-02-21 10:30:00,125.27,125.5,125.18,125.19,75991.0,123.8143,124.0416,123.7253,123.7352,75991.0
2025-02-21 10:35:00,125.19,125.44,125.19,125.25,51293.0,123.7352,123.9823,123.7352,123.7945,51293.0
2025-02-21 10:40:00,125.23,125.3,124.96,125.18,66062.0,123.7747,123.8439,123.5079,123.7253,66062.0
2025-02-21 10:45:00,125.21,125.35,125.05,125.06,37397.0,123.755,123.8933,123.5968,123.6067,37397.0
2025-02-21 10:50:00,125.08,125.24,125.06,125.16,33220.0,123.6265,123.7846,123.6067,123.7056,33220.0
2025-02-21 10:55:00,125.18,125.22,125.06,125.19,40339.0,123.7253,123.7649,123.6067,123.7352,40339.0
2025-02-21 11:00:00,125.19,125.45,125.17,125.2,88006.0,123.7352,123.9922,123.7154,123.7451,88006.0
2025-02-21 11:05:00,125.22,125.51,125.2,125.51,66907.0,123.7649,124.0515,123.7451,124.0515,66907.0
2025-02-21 11:10:00,125.51,125.55,125.37,125.52,25716.0,124.0515,124.091,123.9131,124.0614,25716.0
2025-02-21 11:15:00,125.53,125.61,125.42,125.56,19545.0,124.0713,124.1503,123.9625,124.1009,19545.0
2025-02-21 11:20:00,125.56,125.73,125.55,125.72,29537.0,124.1009,124.2689,124.091,124.259,29537.0
2025-02-21 11:25:00,125.69,125.74,125.54,125.63,37486.0,124.2294,124.2788,124.0811,124.1701,37486.0
2025-02-21 11:30:00,125.65,125.72,125.61,125.62,28376.0,124.1899,124.259,124.1503,124.1602,28376.0
2025-02-21 11:35:00,125.64,125.73,125.61,125.67,25671.0,124.18,124.2689,124.1503,124.2096,25671.0
2025-02-21 11:40:00,125.67,125.7,125.41,125.41,20998.0,124.2096,124.2393,123.9527,123.9527,20998.0
2025-02-21 11:45:00,125.4,125.46,125.31,125.43,38759.0,123.9428,124.0021,123.8538,123.9724,38759.0
2025-02-21 11:50:00,125.45,125.47,125.26,125.3,21294.0,123.9922,124.012,123.8044,123.8439,21294.0
2025-02-21 11:55:00,125.28,125.34,125.23,125.29,11689.0,123.8242,123.8835,123.7747,123.834,11689.0
2025-02-21 12:00:00,125.28,125.3,125.15,125.22,13184.0,123.8242,123.8439,123.6957,123.7649,13184.0
2025-02-21 12:05:00,125.2,125.27,125.0,125.02,21205.0,123.7451,123.8143,123.5474,123.5672,21205.0
2025-02-21 12:10:00,125.02,125.14,124.93,125.02,53656.0,123.5672,123.6858,123.4782,123.5672,53656.0
2025-02-21 12:15:00,125.04,125.11,124.92,124.97,28061.0,123.587,123.6561,123.4683,123.5178,28061.0
2025-02-21 12:20:00,124.95,125.05,124.9,125.03,23049.0,123.498,123.5968,123.4486,123.5771,23049.0
2025-02-21 12:25:00,125.03,125.19,125.01,125.19,36850.0,123.5771,123.7352,123.5573,123.7352,36850.0
2025-02-21 12:30:00,125.19,125.27,124.99,124.99,28762.0,123.7352,123.8143,123.5375,123.5375,28762.0
2025-02-21 12:35:00,125.0,125.01,124.81,124.84,25106.0,123.5474,123.5573,123.3596,123.3893,25106.0
2025-02-21 12:40:00,124.83,125.05,124.79,125.05,50417.0,123.3794,123.5968,123.3399,123.5968,50417.0
2025-02-21 12:45:00,125.01,125.16,124.9,125.05,65241.0,123.5573,123.7056,123.4486,123.5968,65241.0
2025-02-21 12:50:00,125.05,125.07,124.94,125.06,22355.0,123.5968,123.6166,123.4881,123.6067,22355.0
2025-02-21 12:55:00,125.1,125.12,125.02,125.06,34556.0,123.6463,123.666,123.5672,123.6067,34556.0
2025-02-21 13:00:00,125.04,125.08,124.73,124.77,49323.0,123.587,123.6265,123.2806,123.3201,49323.0
2025-02-21 13:05:00,124.78,124.87,124.7,124.74,48898.0,123.33,123.4189,123.2509,123.2904,48898.0
2025-02-21 13:10:00,124.74,124.8,124.62,124.78,62204.0,123.2904,123.3497,123.1718,123.33,62204.0
2025-02-21 13:15:00,124.8,124.9,124.69,124.69,53187.0,123.3497,123.4486,123.241,123.241,53187.0
2025-02-21 13:20:00,124.71,124.72,124.51,124.58,31000.0,123.2608,123.2707,123.0631,123.1323,31000.0
2025-02-21 13:25:00,124.54,124.58,124.31,124.36,78818.0,123.0928,123.1323,122.8654,122.9149,78818.0
2025-02-21 13:30:00,124.35,124.37,124.21,124.28,30820.0,122.905,122.9247,122.7666,122.8358,30820.0
2025-02-21 13:35:00,124.3,124.48,124.26,124.47,29076.0,122.8556,123.0335,122.816,123.0236,29076.0
2025-02-21 13:40:00,124.46,124.52,124.17,124.17,65366.0,123.0137,123.073,122.7271,122.7271,65366.0
2025-02-21 13:45:00,124.16,124.31,124.1,124.23,102078.0,122.7172,122.8654,122.6579,122.7864,102078.0
2025-02-21 13:50:00,124.23,124.27,124.1,124.14,17169.0,122.7864,122.8259,122.6579,122.6974,17169.0
2025-02-21 13:55:00,124.11,124.21,124.03,124.05,28941.0,122.6678,122.7666,122.5887,122.6085,28941.0
2025-02-21 14:00:00,124.03,124.24,124.0,124.11,22583.0,122.5887,122.7962,122.559,122.6678,22583.0
2025-02-21 14:05:00,124.1,124.27,124.1,124.26,26561.0,122.6579,122.8259,122.6579,122.816,26561.0
2025-02-21 14:10:00,124.26,124.48,124.19,124.45,35623.0,122.816,123.0335,122.7468,123.0038,35623.0
2025-02-21 14:15:00,124.46,124.51,124.33,124.33,38637.0,123.0137,123.0631,122.8852,122.8852,38637.0
2025-02-21 14:20:00,124.28,124.36,124.11,124.16,48436.0,122.8358,122.9149,122.6678,122.7172,48436.0
2025-02-21 14:25:00,124.16,124.43,124.12,124.22,64571.0,122.7172,122.984,122.6776,122.7765,64571.0
2025-02-21 14:30:00,124.25,124.26,124.08,124.1,23296.0,122.8061,122.816,122.6381,122.6579,23296.0
2025-02-21 14:35:00,124.1,124.2,124.01,124.01,35637.0,122.6579,122.7567,122.5689,122.5689,35637.0
2025-02-21 14:40:00,124.03,124.3,124.0,124.27,111942.0,122.5887,122.8556,122.559,122.8259,111942.0
2025-02-21 14:45:00,124.27,124.36,124.0,124.15,78680.0,122.8259,122.9149,122.559,122.7073,78680.0
2025-02-21 14:50:00,124.17,124.21,124.0,124.04,80865.0,122.7271,122.7666,122.559,122.5986,80865.0
2025-02-21 14:55:00,124.04,124.23,124.0,124.03,45091.0,122.5986,122.7864,122.559,122.5887,45091.0
2025-02-21 15:00:00,124.01,124.14,123.93,124.08,85803.0,122.5689,122.6974,122.4899,122.6381,85803.0
2025-02-21 15:05:00,124.12,124.23,124.09,124.23,34430.0,122.6776,122.7864,122.648,122.7864,34430.0
2025-02-21 15:10:00,124.24,124.38,124.16,124.29,58105.0,122.7962,122.9346,122.7172,122.8457,58105.0
2025-02-21 15:15:00,124.29,124.29,124.08,124.2,54556.0,122.8457,122.8457,122.6381,122.7567,54556.0
2025-02-21 15:20:00,124.18,124.37,124.05,124.32,51216.0,122.7369,122.9247,122.6085,122.8753,51216.0
2025-02-21 15:25:00,124.32,124.34,124.15,124.24,66881.0,122.8753,122.8951,122.7073,122.7962,66881.0
2025-02-21 15:30:00,124.28,124.64,124.19,124.54,89687.0,122.8358,123.1916,122.7468,123.0928,89687.0
2025-02-21 15:35:00,124.55,124.76,124.52,124.64,63209.0,123.1026,123.3102,123.073,123.1916,63209.0
2025-02-21 15:40:00,124.67,124.96,124.61,124.89,56912.0,123.2213,123.5079,123.1619,123.4387,56912.0
2025-02-21 15:45:00,124.88,124.88,124.43,124.55,121728.0,123.4288,123.4288,122.984,123.1026,121728.0
2025-02-21 15:50:00,124.56,124.79,124.54,124.64,171907.0,123.1125,123.3399,123.0928,123.1916,171907.0
2025-02-21 15:55:00,124.65,124.79,123.97,124.22,641442.0,123.2015,123.3399,122.5294,122.7765,641442.0
2025-02-24 09:30:00,124.31,124.61,123.73,124.25,116866.0,122.8654,123.1619,122.2922,122.8061,116866.0
2025-02-24 09:35:00,124.21,124.47,123.9,124.11,41515.0,122.7666,123.0236,122.4602,122.6678,41515.0
2025-02-24 09:40:00,124.12,124.38,124.1,124.38,62360.0,122.6776,122.9346,122.6579,122.9346,62360.0
2025-02-24 09:45:00,124.32,124.46,124.13,124.3,72864.0,122.8753,123.0137,122.6875,122.8556,72864.0
2025-02-24 09:50:00,124.34,124.34,124.1,124.15,54888.0,122.8951,122.8951,122.6579,122.7073,54888.0
2025-02-24 09:55:00,124.12,124.33,124.07,124.1,44945.0,122.6776,122.8852,122.6282,122.6579,44945.0
2025-02-24 10:00:00,124.1,124.37,123.69,123.77,69550.0,122.6579,122.9247,122.2526,122.3317,69550.0
2025-02-24 10:05:00,123.79,124.18,123.73,124.11,83461.0,122.3515,122.7369,122.2922,122.6678,83461.0
2025-02-24 10:10:00,124.09,124.18,123.96,124.16,54712.0,122.648,122.7369,122.5195,122.7172,54712.0
2025-02-24 10:15:00,124.14,124.54,124.13,124.39,94867.0,122.6974,123.0928,122.6875,122.9445,94867.0
2025-02-24 10:20:00,124.4,124.73,124.4,124.54,99439.0,122.9544,123.2806,122.9544,123.0928,99439.0
2025-02-24 10:25:00,124.53,124.53,124.18,124.37,54482.0,123.0829,123.0829,122.7369,122.9247,54482.0
2025-02-24 10:30:00,124.37,124.97,124.28,124.85,134882.0,122.9247,123.5178,122.8358,123.3992,134882.0
2025-02-24 10:35:00,124.84,125.2,124.71,125.16,127297.0,123.3893,123.7451,123.2608,123.7056,127297.0
2025-02-24 10:40:00,125.15,125.18,124.83,124.86,80960.0,123.6957,123.7253,123.3794,123.409,80960.0
2025-02-24 10:45:00,124.84,124.86,124.61,124.81,23007.0,123.3893,123.409,123.1619,123.3596,23007.0
2025-02-24 10:50:00,124.88,124.92,124.73,124.79,25293.0,123.4288,123.4683,123.2806,123.3399,25293.0
2025-02-24 10:55:00,124.78,124.79,124.5,124.53,17046.0,123.33,123.3399,123.0532,123.0829,17046.0
2025-02-24 11:00:00,124.51,124.61,124.34,124.49,33157.0,123.0631,123.1619,122.8951,123.0433,33157.0
2025-02-24 11:05:00,124.48,124.74,124.46,124.65,79777.0,123.0335,123.2904,123.0137,123.2015,79777.0
2025-02-24 11:10:00,124.61,125.1,124.61,125.05,20319.0,123.1619,123.6463,123.1619,123.5968,20319.0
2025-02-24 11:15:00,125.07,125.13,124.9,125.02,47647.0,123.6166,123.6759,123.4486,123.5672,47647.0
2025-02-24 11:20:00,125.02,125.12,124.91,125.06,45739.0,123.5672,123.666,123.4585,123.6067,45739.0
2025-02-24 11:25:00,125.09,125.12,124.93,125.04,37398.0,123.6364,123.666,123.4782,123.587,37398.0
2025-02-24 11:30:00,125.05,125.22,125.04,125.1,33986.0,123.5968,123.7649,123.587,123.6463,33986.0
2025-02-24 11:35:00,125.08,125.34,125.08,125.26,42147.0,123.6265,123.8835,123.6265,123.8044,42147.0
2025-02-24 11:40:00,125.25,125.36,125.2,125.27,41893.0,123.7945,123.9032,123.7451,123.8143,41893.0
2025-02-24 11:45:00,125.28,125.75,125.24,125.55,50277.0,123.8242,124.2887,123.7846,124.091,50277.0
2025-02-24 11:50:00,125.56,125.56,125.35,125.36,26227.0,124.1009,124.1009,123.8933,123.9032,26227.0
2025-02-24 11:55:00,125.34,125.37,125.08,125.08,14478.0,123.8835,123.9131,123.6265,123.6265,14478.0
2025-02-24 12:00:00,125.07,125.46,125.04,125.39,65377.0,123.6166,124.0021,123.587,123.9329,65377.0
2025-02-24 12:05:00,125.42,125.43,125.24,125.25,24637.0,123.9625,123.9724,123.7846,123.7945,24637.0
2025-02-24 12:10:00,125.27,125.43,125.27,125.33,27795.0,123.8143,123.9724,123.8143,123.8736,27795.0
2025-02-24 12:15:00,125.33,125.42,125.3,125.4,29786.0,123.8736,123.9625,123.8439,123.9428,29786.0
2025-02-24 12:20:00,125.4,125.53,125.34,125.47,37690.0,123.9428,124.0713,123.8835,124.012,37690.0
2025-02-24 12:25:00,125.48,125.5,125.36,125.43,29630.0,124.0218,124.0416,123.9032,123.9724,29630.0
2025-02-24 12:30:00,125.43,125.47,125.26,125.28,50957.0,123.9724,124.012,123.8044,123.8242,50957.0
2025-02-24 12:35:00,125.28,125.47,125.27,125.46,19566.0,123.8242,124.012,123.8143,124.0021,19566.0
2025-02-24 12:40:00,125.46,125.56,125.42,125.55,22152.0,124.0021,124.1009,123.9625,124.091,22152.0
2025-02-24 12:45:00,125.56,125.71,125.55,125.58,25341.0,124.1009,124.2492,124.091,124.1207,25341.0
2025-02-24 12:50:00,125.58,125.6,125.48,125.57,27270.0,124.1207,124.1404,124.0218,124.1108,27270.0
2025-02-24 12:55:00,125.57,125.87,125.57,125.78,48802.0,124.1108,124.4073,124.1108,124.3184,48802.0
2025-02-24 13:00:00,125.81,125.91,125.79,125.9,16456.0,124.348,124.4468,124.3282,124.437,16456.0
2025-02-24 13:05:00,125.88,126.1,125.8,125.97,44056.0,124.4172,124.6346,124.3381,124.5061,44056.0
2025-02-24 13:10:00,125.97,126.03,125.77,125.77,25304.0,124.5061,124.5654,124.3085,124.3085,25304.0
2025-02-24 13:15:00,125.8,125.98,125.8,125.94,14867.0,124.3381,124.516,124.3381,124.4765,14867.0
2025-02-24 13:20:00,125.93,125.93,125.65,125.71,19393.0,124.4666,124.4666,124.1899,124.2492,19393.0
2025-02-24 13:25:00,125.73,125.73,125.56,125.57,18023.0,124.2689,124.2689,124.1009,124.1108,18023.0
2025-02-24 13:30:00,125.58,125.68,125.55,125.62,41258.0,124.1207,124.2195,124.091,124.1602,41258.0
2025-02-24 13:35:00,125.62,125.63,125.54,125.58,18957.0,124.1602,124.1701,124.0811,124.1207,18957.0
2025-02-24 13:40:00,125.6,125.72,125.55,125.7,38483.0,124.1404,124.259,124.091,124.2393,38483.0
2025-02-24 13:45:00,125.7,125.75,125.49,125.61,78485.0,124.2393,124.2887,124.0317,124.1503,78485.0
2025-02-24 13:50:00,125.61,125.61,125.5,125.59,15469.0,124.1503,124.1503,124.0416,124.1306,15469.0
2025-02-24 13:55:00,125.59,125.6,125.42,125.49,43022.0,124.1306,124.1404,123.9625,124.0317,43022.0
2025-02-24 14:00:00,125.49,125.92,125.48,125.86,38502.0,124.0317,124.4567,124.0218,124.3974,38502.0
2025-02-24 14:05:00,125.86,125.86,125.62,125.7,51184.0,124.3974,124.3974,124.1602,124.2393,51184.0
2025-02-24 14:10:00,125.71,126.1,125.71,126.02,67993.0,124.2492,124.6346,124.2492,124.5556,67993.0
2025-02-24 14:15:00,126.01,126.06,125.87,125.9,34965.0,124.5457,124.5951,124.4073,124.437,34965.0
2025-02-24 14:20:00,125.9,126.33,125.89,126.28,101307.0,124.437,124.862,124.4271,124.8125,101307.0
2025-02-24 14:25:00,126.28,126.55,126.26,126.52,40239.0,124.8125,125.0794,124.7928,125.0498,40239.0
2025-02-24 14:30:00,126.55,126.71,126.54,126.65,45984.0,125.0794,125.2375,125.0695,125.1782,45984.0
2025-02-24 14:35:00,126.65,126.65,126.46,126.49,46592.0,125.1782,125.1782,124.9905,125.0201,46592.0
2025-02-24 14:40:00,126.48,126.51,126.25,126.31,41292.0,125.0102,125.0399,124.7829,124.8422,41292.0
2025-02-24 14:45:00,126.32,126.32,126.12,126.13,23612.0,124.8521,124.8521,124.6544,124.6643,23612.0
2025-02-24 14:50:00,126.13,126.25,126.04,126.09,31181.0,124.6643,124.7829,124.5753,124.6247,31181.0
2025-02-24 14:55:00,126.1,126.36,126.08,126.36,26763.0,124.6346,124.8916,124.6149,124.8916,26763.0
2025-02-24 15:00:00,126.34,126.36,126.08,126.25,48834.0,124.8718,124.8916,124.6149,124.7829,48834.0
2025-02-24 15:05:00,126.25,126.58,126.13,126.56,36231.0,124.7829,125.1091,124.6643,125.0893,36231.0
2025-02-24 15:10:00,126.56,126.7,126.42,126.55,37462.0,125.0893,125.2277,124.9509,125.0794,37462.0
2025-02-24 15:15:00,126.53,126.66,126.48,126.65,38570.0,125.0596,125.1881,125.0102,125.1782,38570.0
2025-02-24 15:20:00,126.64,126.67,126.26,126.26,40566.0,125.1684,125.198,124.7928,124.7928,40566.0
2025-02-24 15:25:00,126.27,126.32,126.13,126.19,57878.0,124.8027,124.8521,124.6643,124.7236,57878.0
2025-02-24 15:30:00,126.2,126.55,126.16,126.39,38560.0,124.7335,125.0794,124.6939,124.9213,38560.0
2025-02-24 15:35:00,126.39,126.4,126.23,126.38,33299.0,124.9213,124.9311,124.7631,124.9114,33299.0
2025-02-24 15:40:00,126.41,126.41,126.19,126.31,35922.0,124.941,124.941,124.7236,124.8422,35922.0
2025-02-24 15:45:00,126.31,126.43,126.2,126.39,58531.0,124.8422,124.9608,124.7335,124.9213,58531.0
2025-02-24 15:50:00,126.4,126.52,125.98,126.06,111365.0,124.9311,125.0498,124.516,124.5951,111365.0
2025-02-24 15:55:00,126.05,126.31,125.74,125.75,429912.0,124.5852,124.8422,124.2788,124.2887,429912.0
2025-02-25 09:30:00,126.28,127.47,126.2,127.1,142382.0,124.8125,125.9887,124.7335,125.623,142382.0
2025-02-25 09:35:00,127.13,127.33,126.45,127.07,71692.0,125.6527,125.8503,124.9806,125.5934,71692.0
2025-02-25 09:40:00,127.07,127.35,126.78,126.92,90061.0,125.5934,125.8701,125.3067,125.4451,90061.0
2025-02-25 09:45:00,126.95,127.4,126.94,127.0,74918.0,125.4748,125.9195,125.4649,125.5242,74918.0
2025-02-25 09:50:00,127.03,127.07,126.78,126.83,39065.0,125.5538,125.5934,125.3067,125.3562,39065.0
2025-02-25 09:55:00,126.87,126.93,126.44,126.45,26617.0,125.3957,125.455,124.9707,124.9806,26617.0
2025-02-25 10:00:00,126.42,126.42,125.9,126.09,34957.0,124.9509,124.9509,124.437,124.6247,34957.0
2025-02-25 10:05:00,126.12,126.73,125.91,126.68,59178.0,124.6544,125.2573,124.4468,125.2079,59178.0
2025-02-25 10:10:00,126.65,127.04,126.59,126.63,49110.0,125.1782,125.5637,125.1189,125.1585,49110.0
2025-02-25 10:15:00,126.66,126.87,126.61,126.7,31486.0,125.1881,125.3957,125.1387,125.2277,31486.0
2025-02-25 10:20:00,126.68,126.73,126.27,126.56,56771.0,125.2079,125.2573,124.8027,125.0893,56771.0
2025-02-25 10:25:00,126.56,126.66,126.29,126.37,31017.0,125.0893,125.1881,124.8224,124.9015,31017.0
2025-02-25 10:30:00,126.41,126.42,125.95,126.33,44179.0,124.941,124.9509,124.4864,124.862,44179.0
2025-02-25 10:35:00,126.38,126.5,126.22,126.5,27596.0,124.9114,125.03,124.7532,125.03,27596.0
2025-02-25 10:40:00,126.46,126.78,126.39,126.78,51059.0,124.9905,125.3067,124.9213,125.3067,51059.0
2025-02-25 10:45:00,126.78,126.81,126.5,126.74,56769.0,125.3067,125.3364,125.03,125.2672,56769.0
2025-02-25 10:50:00,126.69,126.9,126.67,126.74,51147.0,125.2178,125.4253,125.198,125.2672,51147.0
2025-02-25 10:55:00,126.73,126.92,126.61,126.68,38407.0,125.2573,125.4451,125.1387,125.2079,38407.0
2025-02-25 11:00:00,126.65,126.85,126.6,126.85,32191.0,125.1782,125.3759,125.1288,125.3759,32191.0
2025-02-25 11:05:00,126.84,126.95,126.77,126.92,30706.0,125.366,125.4748,125.2968,125.4451,30706.0
2025-02-25 11:10:00,126.92,126.95,126.75,126.84,30580.0,125.4451,125.4748,125.2771,125.366,30580.0
2025-02-25 11:15:00,126.79,126.88,126.73,126.82,51915.0,125.3166,125.4056,125.2573,125.3463,51915.0
2025-02-25 11:20:00,126.81,126.94,126.76,126.93,22069.0,125.3364,125.4649,125.287,125.455,22069.0
2025-02-25 11:25:00,126.93,126.93,126.73,126.79,36362.0,125.455,125.455,125.2573,125.3166,36362.0
2025-02-25 11:30:00,126.79,126.79,126.44,126.49,23650.0,125.3166,125.3166,124.9707,125.0201,23650.0
2025-02-25 11:35:00,126.5,126.85,126.44,126.85,52636.0,125.03,125.3759,124.9707,125.3759,52636.0
2025-02-25 11:40:00,126.82,126.84,126.64,126.79,42917.0,125.3463,125.366,125.1684,125.3166,42917.0
2025-02-25 11:45:00,126.78,126.82,126.61,126.66,32093.0,125.3067,125.3463,125.1387,125.1881,32093.0
2025-02-25 11:50:00,126.65,126.85,126.63,126.85,40666.0,125.1782,125.3759,125.1585,125.3759,40666.0
2025-02-25 11:55:00,126.84,127.34,126.79,127.11,56871.0,125.366,125.8602,125.3166,125.6329,56871.0
2025-02-25 12:00:00,127.11,127.2,126.86,126.91,49447.0,125.6329,125.7219,125.3858,125.4352,49447.0
2025-02-25 12:05:00,126.91,127.02,126.77,126.91,51490.0,125.4352,125.5439,125.2968,125.4352,51490.0
2025-02-25 12:10:00,126.9,127.1,126.88,127.02,54038.0,125.4253,125.623,125.4056,125.5439,54038.0
2025-02-25 12:15:00,127.03,127.32,126.98,127.29,44558.0,125.5538,125.8405,125.5044,125.8108,44558.0
2025-02-25 12:20:00,127.29,127.29,126.93,127.03,37597.0,125.8108,125.8108,125.455,125.5538,37597.0
2025-02-25 12:25:00,127.03,127.05,126.94,126.99,16882.0,125.5538,125.5736,125.4649,125.5143,16882.0
2025-02-25 12:30:00,127.01,127.27,127.01,127.07,33374.0,125.5341,125.791,125.5341,125.5934,33374.0
2025-02-25 12:35:00,127.08,127.23,127.02,127.22,32744.0,125.6032,125.7515,125.5439,125.7416,32744.0
2025-02-25 12:40:00,127.26,127.44,127.22,127.38,25482.0,125.7812,125.9591,125.7416,125.8998,25482.0
2025-02-25 12:45:00,127.38,127.56,127.32,127.4,47746.0,125.8998,126.0777,125.8405,125.9195,47746.0
2025-02-25 12:50:00,127.42,127.53,127.37,127.41,26381.0,125.9393,126.048,125.8899,125.9294,26381.0
2025-02-25 12:55:00,127.43,127.46,127.37,127.4,15562.0,125.9492,125.9788,125.8899,125.9195,15562.0
2025-02-25 13:00:00,127.42,127.71,127.42,127.66,27785.0,125.9393,126.2259,125.9393,126.1765,27785.0
2025-02-25 13:05:00,127.63,127.67,127.46,127.55,20767.0,126.1469,126.1864,125.9788,126.0678,20767.0
2025-02-25 13:10:00,127.56,127.64,127.4,127.5,34472.0,126.0777,126.1567,125.9195,126.0184,34472.0
2025-02-25 13:15:00,127.49,127.62,127.29,127.33,31756.0,126.0085,126.137,125.8108,125.8503,31756.0
2025-02-25 13:20:00,127.32,127.46,127.31,127.33,31655.0,125.8405,125.9788,125.8306,125.8503,31655.0
2025-02-25 13:25:00,127.34,127.35,127.07,127.09,39629.0,125.8602,125.8701,125.5934,125.6131,39629.0
2025-02-25 13:30:00,127.09,127.17,126.99,127.02,32443.0,125.6131,125.6922,125.5143,125.5439,32443.0
2025-02-25 13:35:00,127.0,127.12,126.92,127.12,14585.0,125.5242,125.6428,125.4451,125.6428,14585.0
2025-02-25 13:40:00,127.1,127.17,127.06,127.13,9495.0,125.623,125.6922,125.5835,125.6527,9495.0
2025-02-25 13:45:00,127.1,127.21,127.09,127.15,28777.0,125.623,125.7317,125.6131,125.6724,28777.0
2025-02-25 13:50:00,127.16,127.27,127.09,127.23,38849.0,125.6823,125.791,125.6131,125.7515,38849.0
2025-02-25 13:55:00,127.23,127.23,127.02,127.03,35946.0,125.7515,125.7515,125.5439,125.5538,35946.0
2025-02-25 14:00:00,127.04,127.13,126.96,127.13,12963.0,125.5637,125.6527,125.4846,125.6527,12963.0
2025-02-25 14:05:00,127.12,127.48,127.09,127.48,21309.0,125.6428,125.9986,125.6131,125.9986,21309.0
2025-02-25 14:10:00,127.45,127.58,127.43,127.51,21601.0,125.9689,126.0974,125.9492,126.0282,21601.0
2025-02-25 14:15:00,127.49,127.57,127.35,127.42,87053.0,126.0085,126.0876,125.8701,125.9393,87053.0
2025-02-25 14:20:00,127.43,127.44,126.91,126.94,33644.0,125.9492,125.9591,125.4352,125.4649,33644.0
2025-02-25 14:25:00,126.96,127.02,126.91,126.96,28689.0,125.4846,125.5439,125.4352,125.4846,28689.0
2025-02-25 14:30:00,126.95,127.13,126.94,127.13,19174.0,125.4748,125.6527,125.4649,125.6527,19174.0
2025-02-25 14:35:00,127.11,127.12,126.98,127.04,24669.0,125.6329,125.6428,125.5044,125.5637,24669.0
2025-02-25 14:40:00,127.05,127.31,127.01,127.29,17779.0,125.5736,125.8306,125.5341,125.8108,17779.0
2025-02-25 14:45:00,127.29,127.36,127.14,127.16,27137.0,125.8108,125.88,125.6625,125.6823,27137.0
2025-02-25 14:50:00,127.16,127.17,126.92,126.96,26374.0,125.6823,125.6922,125.4451,125.4846,26374.0
2025-02-25 14:55:00,126.98,127.07,126.93,127.01,20134.0,125.5044,125.5934,125.455,125.5341,20134.0
2025-02-25 15:00:00,127.0,127.06,126.93,127.06,12871.0,125.5242,125.5835,125.455,125.5835,12871.0
2025-02-25 15:05:00,127.09,127.12,126.91,126.91,25191.0,125.6131,125.6428,125.4352,125.4352,25191.0
2025-02-25 15:10:00,126.91,126.94,126.8,126.93,16120.0,125.4352,125.4649,125.3265,125.455,16120.0
2025-02-25 15:15:00,126.89,127.05,126.86,127.01,41895.0,125.4155,125.5736,125.3858,125.5341,41895.0
2025-02-25 15:20:00,127.02,127.25,127.0,127.25,37181.0,125.5439,125.7713,125.5242,125.7713,37181.0
2025-02-25 15:25:00,127.25,127.26,127.03,127.04,26882.0,125.7713,125.7812,125.5538,125.5637,26882.0
2025-02-25 15:30:00,127.07,127.26,126.92,127.06,34565.0,125.5934,125.7812,125.4451,125.5835,34565.0
2025-02-25 15:35:00,127.04,127.06,126.84,126.85,44694.0,125.5637,125.5835,125.366,125.3759,44694.0
2025-02-25 15:40:00,126.86,127.01,126.77,126.96,34756.0,125.3858,125.5341,125.2968,125.4846,34756.0
2025-02-25 15:45:00,126.96,127.42,126.96,127.34,133421.0,125.4846,125.9393,125.4846,125.8602,133421.0
2025-02-25 15:50:00,127.36,127.43,127.31,127.37,75206.0,125.88,125.9492,125.8306,125.8899,75206.0
2025-02-25 15:55:00,127.38,127.46,127.22,127.38,417906.0,125.8998,125.9788,125.7416,125.8998,417906.0
2025-02-26 09:30:00,127.72,127.89,126.89,127.48,106178.0,126.2358,126.4038,125.4155,125.9986,106178.0
2025-02-26 09:35:00,127.51,127.52,126.37,126.37,48444.0,126.0282,126.0381,124.9015,124.9015,48444.0
2025-02-26 09:40:00,126.44,126.55,125.72,125.94,91946.0,124.9707,125.0794,124.259,124.4765,91946.0
2025-02-26 09:45:00,125.91,125.99,125.14,125.65,90238.0,124.4468,124.5259,123.6858,124.1899,90238.0
2025-02-26 09:50:00,125.66,126.07,125.42,125.73,81367.0,124.1997,124.605,123.9625,124.2689,81367.0
2025-02-26 09:55:00,125.69,125.82,125.2,125.31,104534.0,124.2294,124.3579,123.7451,123.8538,104534.0
2025-02-26 10:00:00,125.33,125.48,124.95,125.19,145563.0,123.8736,124.0218,123.498,123.7352,145563.0
2025-02-26 10:05:00,125.21,125.61,125.2,125.24,66193.0,123.755,124.1503,123.7451,123.7846,66193.0
2025-02-26 10:10:00,125.23,125.29,124.7,124.75,105286.0,123.7747,123.834,123.2509,123.3003,105286.0
2025-02-26 10:15:00,124.75,124.99,124.74,124.95,75096.0,123.3003,123.5375,123.2904,123.498,75096.0
2025-02-26 10:20:00,124.96,125.26,124.83,125.25,51227.0,123.5079,123.8044,123.3794,123.7945,51227.0
2025-02-26 10:25:00,125.25,125.41,125.02,125.4,41746.0,123.7945,123.9527,123.5672,123.9428,41746.0
2025-02-26 10:30:00,125.42,125.57,125.29,125.33,47898.0,123.9625,124.1108,123.834,123.8736,47898.0
2025-02-26 10:35:00,125.36,125.39,125.13,125.15,59543.0,123.9032,123.9329,123.6759,123.6957,59543.0
2025-02-26 10:40:00,125.12,125.12,124.79,124.94,43468.0,123.666,123.666,123.3399,123.4881,43468.0
2025-02-26 10:45:00,124.93,125.16,124.92,125.05,63375.0,123.4782,123.7056,123.4683,123.5968,63375.0
2025-02-26 10:50:00,125.05,125.12,124.94,125.1,34165.0,123.5968,123.666,123.4881,123.6463,34165.0
2025-02-26 10:55:00,125.11,125.12,124.92,124.97,29881.0,123.6561,123.666,123.4683,123.5178,29881.0
2025-02-26 11:00:00,124.94,125.0,124.82,124.91,27098.0,123.4881,123.5474,123.3695,123.4585,27098.0
2025-02-26 11:05:00,124.9,125.0,124.83,124.88,23688.0,123.4486,123.5474,123.3794,123.4288,23688.0
2025-02-26 11:10:00,124.88,124.88,124.4,124.8,106937.0,123.4288,123.4288,122.9544,123.3497,106937.0
2025-02-26 11:15:00,124.83,125.08,124.73,124.82,35033.0,123.3794,123.6265,123.2806,123.3695,35033.0
2025-02-26 11:20:00,124.8,125.01,124.78,124.99,47367.0,123.3497,123.5573,123.33,123.5375,47367.0
2025-02-26 11:25:00,124.96,125.01,124.64,124.68,44270.0,123.5079,123.5573,123.1916,123.2311,44270.0
2025-02-26 11:30:00,124.7,124.7,124.55,124.61,39275.0,123.2509,123.2509,123.1026,123.1619,39275.0
2025-02-26 11:35:00,124.63,124.85,124.61,124.75,43830.0,123.1817,123.3992,123.1619,123.3003,43830.0
2025-02-26 11:40:00,124.75,124.92,124.72,124.92,26079.0,123.3003,123.4683,123.2707,123.4683,26079.0
2025-02-26 11:45:00,124.96,125.01,124.83,124.91,22468.0,123.5079,123.5573,123.3794,123.4585,22468.0
2025-02-26 11:50:00,124.9,125.1,124.85,124.95,44450.0,123.4486,123.6463,123.3992,123.498,44450.0
2025-02-26 11:55:00,124.94,124.99,124.58,124.63,32739.0,123.4881,123.5375,123.1323,123.1817,32739.0
2025-02-26 12:00:00,124.62,124.78,124.57,124.67,52327.0,123.1718,123.33,123.1224,123.2213,52327.0
2025-02-26 12:05:00,124.66,124.74,124.55,124.58,39813.0,123.2114,123.2904,123.1026,123.1323,39813.0
2025-02-26 12:10:00,124.56,124.72,124.56,124.65,20228.0,123.1125,123.2707,123.1125,123.2015,20228.0
2025-02-26 12:15:00,124.65,124.77,124.42,124.42,36404.0,123.2015,123.3201,122.9742,122.9742,36404.0
2025-02-26 12:20:00,124.43,124.49,124.1,124.14,34676.0,122.984,123.0433,122.6579,122.6974,34676.0
2025-02-26 12:25:00,124.15,124.6,124.13,124.53,26620.0,122.7073,123.1521,122.6875,123.0829,26620.0
2025-02-26 12:30:00,124.6,124.73,124.28,124.34,33323.0,123.1521,123.2806,122.8358,122.8951,33323.0
2025-02-26 12:35:00,124.34,124.47,124.16,124.17,54302.0,122.8951,123.0236,122.7172,122.7271,54302.0
2025-02-26 12:40:00,124.17,124.36,124.05,124.08,57518.0,122.7271,122.9149,122.6085,122.6381,57518.0
2025-02-26 12:45:00,124.07,124.13,123.67,124.09,83605.0,122.6282,122.6875,122.2329,122.648,83605.0
2025-02-26 12:50:00,124.09,124.09,123.79,123.8,50626.0,122.648,122.648,122.3515,122.3614,50626.0
2025-02-26 12:55:00,123.81,123.87,123.64,123.83,46910.0,122.3712,122.4305,122.2032,122.391,46910.0
2025-02-26 13:00:00,123.83,124.26,123.81,124.26,17086.0,122.391,122.816,122.3712,122.816,17086.0
2025-02-26 13:05:00,124.29,124.31,124.05,124.11,23843.0,122.8457,122.8654,122.6085,122.6678,23843.0
2025-02-26 13:10:00,124.08,124.12,123.92,124.06,22247.0,122.6381,122.6776,122.48,122.6183,22247.0
2025-02-26 13:15:00,124.05,124.06,123.92,124.06,28518.0,122.6085,122.6183,122.48,122.6183,28518.0
2025-02-26 13:20:00,124.05,124.34,124.04,124.28,21143.0,122.6085,122.8951,122.5986,122.8358,21143.0
2025-02-26 13:25:00,124.26,124.3,124.09,124.18,19820.0,122.816,122.8556,122.648,122.7369,19820.0
2025-02-26 13:30:00,124.16,124.26,124.11,124.26,17141.0,122.7172,122.816,122.6678,122.816,17141.0
2025-02-26 13:35:00,124.27,124.46,124.25,124.35,20076.0,122.8259,123.0137,122.8061,122.905,20076.0
2025-02-26 13:40:00,124.35,124.38,124.03,124.04,46309.0,122.905,122.9346,122.5887,122.5986,46309.0
2025-02-26 13:45:00,124.02,124.06,123.86,123.86,30692.0,122.5788,122.6183,122.4207,122.4207,30692.0
2025-02-26 13:50:00,123.88,124.01,123.84,124.0,52486.0,122.4404,122.5689,122.4009,122.559,52486.0
2025-02-26 13:55:00,123.99,123.99,123.86,123.93,17527.0,122.5492,122.5492,122.4207,122.4899,17527.0
2025-02-26 14:00:00,123.92,124.09,123.86,124.02,15314.0,122.48,122.648,122.4207,122.5788,15314.0
2025-02-26 14:05:00,124.04,124.24,123.98,124.23,89817.0,122.5986,122.7962,122.5393,122.7864,89817.0
2025-02-26 14:10:00,124.23,124.41,124.16,124.41,37572.0,122.7864,122.9643,122.7172,122.9643,37572.0
2025-02-26 14:15:00,124.43,124.69,124.35,124.56,56573.0,122.984,123.241,122.905,123.1125,56573.0
2025-02-26 14:20:00,124.54,124.62,124.44,124.52,43715.0,123.0928,123.1718,122.9939,123.073,43715.0
2025-02-26 14:25:00,124.52,124.72,124.49,124.55,24258.0,123.073,123.2707,123.0433,123.1026,24258.0
2025-02-26 14:30:00,124.52,124.7,124.52,124.62,44081.0,123.073,123.2509,123.073,123.1718,44081.0
2025-02-26 14:35:00,124.61,124.68,124.59,124.59,33819.0,123.1619,123.2311,123.1422,123.1422,33819.0
2025-02-26 14:40:00,124.59,124.7,124.55,124.57,51268.0,123.1422,123.2509,123.1026,123.1224,51268.0
2025-02-26 14:45:00,124.58,124.84,124.56,124.8,33291.0,123.1323,123.3893,123.1125,123.3497,33291.0
2025-02-26 14:50:00,124.78,124.98,124.7,124.85,43909.0,123.33,123.5276,123.2509,123.3992,43909.0
2025-02-26 14:55:00,124.84,124.85,124.53,124.69,40823.0,123.3893,123.3992,123.0829,123.241,40823.0
2025-02-26 15:00:00,124.69,124.77,124.58,124.58,21836.0,123.241,123.3201,123.1323,123.1323,21836.0
2025-02-26 15:05:00,124.6,124.72,124.55,124.68,35097.0,123.1521,123.2707,123.1026,123.2311,35097.0
2025-02-26 15:10:00,124.69,124.82,124.64,124.7,32230.0,123.241,123.3695,123.1916,123.2509,32230.0
2025-02-26 15:15:00,124.71,124.75,124.53,124.63,44047.0,123.2608,123.3003,123.0829,123.1817,44047.0
2025-02-26 15:20:00,124.61,125.06,124.58,124.91,56352.0,123.1619,123.6067,123.1323,123.4585,56352.0
2025-02-26 15:25:00,124.91,125.01,124.46,124.51,59282.0,123.4585,123.5573,123.0137,123.0631,59282.0
2025-02-26 15:30:00,124.52,125.01,124.5,124.85,49486.0,123.073,123.5573,123.0532,123.3992,49486.0
2025-02-26 15:35:00,124.83,124.88,124.68,124.69,39403.0,123.3794,123.4288,123.2311,123.241,39403.0
2025-02-26 15:40:00,124.67,124.72,124.58,124.7,45260.0,123.2213,123.2707,123.1323,123.2509,45260.0
2025-02-26 15:45:00,124.69,124.83,124.54,124.82,96627.0,123.241,123.3794,123.0928,123.3695,96627.0
2025-02-26 15:50:00,124.86,124.9,124.3,124.35,142465.0,123.409,123.4486,122.8556,122.905,142465.0
2025-02-26 15:55:00,124.37,124.41,123.87,124.01,532297.0,122.9247,122.9643,122.4305,122.5689,532297.0
2025-02-27 09:30:00,123.74,125.05,123.4,124.46,179190.0,122.3021,123.5968,121.966,123.0137,179190.0
2025-02-27 09:35:00,124.45,124.65,124.12,124.51,102876.0,123.0038,123.2015,122.6776,123.0631,102876.0
2025-02-27 09:40:00,124.39,124.62,124.07,124.4,128634.0,122.9445,123.1718,122.6282,122.9544,128634.0
2025-02-27 09:45:00,124.43,124.47,124.08,124.38,80032.0,122.984,123.0236,122.6381,122.9346,80032.0
2025-02-27 09:50:00,124.36,124.4,124.0,124.18,87759.0,122.9149,122.9544,122.559,122.7369,87759.0
2025-02-27 09:55:00,124.16,124.36,124.03,124.17,87877.0,122.7172,122.9149,122.5887,122.7271,87877.0
2025-02-27 10:00:00,124.17,124.82,123.93,124.07,130912.0,122.7271,123.3695,122.4899,122.6282,130912.0
2025-02-27 10:05:00,124.01,124.5,123.98,124.1,48546.0,122.5689,123.0532,122.5393,122.6579,48546.0
2025-02-27 10:10:00,124.16,124.46,124.06,124.37,47597.0,122.7172,123.0137,122.6183,122.9247,47597.0
2025-02-27 10:15:00,124.35,124.41,123.78,124.28,42553.0,122.905,122.9643,122.3416,122.8358,42553.0
2025-02-27 10:20:00,124.31,124.4,124.14,124.18,46942.0,122.8654,122.9544,122.6974,122.7369,46942.0
2025-02-27 10:25:00,124.18,124.18,123.85,124.01,74652.0,122.7369,122.7369,122.4108,122.5689,74652.0
2025-02-27 10:30:00,124.03,124.15,123.91,124.1,40484.0,122.5887,122.7073,122.4701,122.6579,40484.0
2025-02-27 10:35:00,124.08,124.11,123.89,124.04,23400.0,122.6381,122.6678,122.4503,122.5986,23400.0
2025-02-27 10:40:00,124.05,124.34,123.92,124.32,23747.0,122.6085,122.8951,122.48,122.8753,23747.0
2025-02-27 10:45:00,124.27,124.27,124.09,124.2,25764.0,122.8259,122.8259,122.648,122.7567,25764.0
2025-02-27 10:50:00,124.19,124.3,124.1,124.11,28948.0,122.7468,122.8556,122.6579,122.6678,28948.0
2025-02-27 10:55:00,124.1,124.23,124.04,124.14,24522.0,122.6579,122.7864,122.5986,122.6974,24522.0
2025-02-27 11:00:00,124.15,124.43,124.15,124.4,48475.0,122.7073,122.984,122.7073,122.9544,48475.0
2025-02-27 11:05:00,124.42,124.61,124.36,124.51,37695.0,122.9742,123.1619,122.9149,123.0631,37695.0
2025-02-27 11:10:00,124.51,124.53,124.33,124.53,52996.0,123.0631,123.0829,122.8852,123.0829,52996.0
2025-02-27 11:15:00,124.5,124.54,124.4,124.44,49810.0,123.0532,123.0928,122.9544,122.9939,49810.0
2025-02-27 11:20:00,124.44,124.45,124.23,124.28,35821.0,122.9939,123.0038,122.7864,122.8358,35821.0
2025-02-27 11:25:00,124.25,124.29,124.02,124.06,26709.0,122.8061,122.8457,122.5788,122.6183,26709.0
2025-02-27 11:30:00,124.03,124.32,123.99,124.23,38189.0,122.5887,122.8753,122.5492,122.7864,38189.0
2025-02-27 11:35:00,124.24,124.24,123.99,124.09,15937.0,122.7962,122.7962,122.5492,122.648,15937.0
2025-02-27 11:40:00,124.08,124.15,123.95,124.15,40637.0,122.6381,122.7073,122.5096,122.7073,40637.0
2025-02-27 11:45:00,124.14,124.16,124.02,124.06,27377.0,122.6974,122.7172,122.5788,122.6183,27377.0
2025-02-27 11:50:00,124.06,124.06,123.73,123.73,30788.0,122.6183,122.6183,122.2922,122.2922,30788.0
2025-02-27 11:55:00,123.72,123.74,123.5,123.56,42565.0,122.2823,122.3021,122.0648,122.1242,42565.0
2025-02-27 12:00:00,123.56,123.76,123.5,123.75,23204.0,122.1242,122.3218,122.0648,122.3119,23204.0
2025-02-27 12:05:00,123.76,123.79,123.59,123.64,17207.0,122.3218,122.3515,122.1538,122.2032,17207.0
2025-02-27 12:10:00,123.62,123.81,123.57,123.74,18720.0,122.1835,122.3712,122.134,122.3021,18720.0
2025-02-27 12:15:00,123.73,123.75,123.64,123.66,15444.0,122.2922,122.3119,122.2032,122.223,15444.0
2025-02-27 12:20:00,123.65,123.76,123.64,123.76,16627.0,122.2131,122.3218,122.2032,122.3218,16627.0
2025-02-27 12:25:00,123.78,124.01,123.78,124.01,12702.0,122.3416,122.5689,122.3416,122.5689,12702.0
2025-02-27 12:30:00,124.03,124.17,124.02,124.08,18724.0,122.5887,122.7271,122.5788,122.6381,18724.0
2025-02-27 12:35:00,124.09,124.15,124.05,124.12,26605.0,122.648,122.7073,122.6085,122.6776,26605.0
2025-02-27 12:40:00,124.11,124.12,123.9,124.07,41083.0,122.6678,122.6776,122.4602,122.6282,41083.0
2025-02-27 12:45:00,124.07,124.27,124.05,124.25,28880.0,122.6282,122.8259,122.6085,122.8061,28880.0
2025-02-27 12:50:00,124.26,124.28,124.16,124.23,25850.0,122.816,122.8358,122.7172,122.7864,25850.0
2025-02-27 12:55:00,124.23,124.28,124.15,124.2,30110.0,122.7864,122.8358,122.7073,122.7567,30110.0
2025-02-27 13:00:00,124.21,124.39,124.2,124.3,42448.0,122.7666,122.9445,122.7567,122.8556,42448.0
2025-02-27 13:05:00,124.28,124.29,124.17,124.17,19705.0,122.8358,122.8457,122.7271,122.7271,19705.0
2025-02-27 13:10:00,124.21,124.41,124.17,124.39,25448.0,122.7666,122.9643,122.7271,122.9445,25448.0
2025-02-27 13:15:00,124.37,124.38,124.19,124.22,31464.0,122.9247,122.9346,122.7468,122.7765,31464.0
2025-02-27 13:20:00,124.22,124.29,124.13,124.26,28437.0,122.7765,122.8457,122.6875,122.816,28437.0
2025-02-27 13:25:00,124.25,124.25,124.16,124.21,22572.0,122.8061,122.8061,122.7172,122.7666,22572.0
2025-02-27 13:30:00,124.22,124.28,124.16,124.28,17606.0,122.7765,122.8358,122.7172,122.8358,17606.0
2025-02-27 13:35:00,124.26,124.3,124.21,124.27,32360.0,122.816,122.8556,122.7666,122.8259,32360.0
2025-02-27 13:40:00,124.28,124.29,124.02,124.08,28292.0,122.8358,122.8457,122.5788,122.6381,28292.0
2025-02-27 13:45:00,124.08,124.22,124.07,124.22,18796.0,122.6381,122.7765,122.6282,122.7765,18796.0
2025-02-27 13:50:00,124.22,124.27,124.14,124.15,22495.0,122.7765,122.8259,122.6974,122.7073,22495.0
2025-02-27 13:55:00,124.16,124.24,124.08,124.1,33830.0,122.7172,122.7962,122.6381,122.6579,33830.0
2025-02-27 14:00:00,124.1,124.28,124.03,124.22,46784.0,122.6579,122.8358,122.5887,122.7765,46784.0
2025-02-27 14:05:00,124.24,124.45,124.17,124.41,42155.0,122.7962,123.0038,122.7271,122.9643,42155.0
2025-02-27 14:10:00,124.44,124.47,124.21,124.24,32471.0,122.9939,123.0236,122.7666,122.7962,32471.0
2025-02-27 14:15:00,124.23,124.37,124.23,124.27,35506.0,122.7864,122.9247,122.7864,122.8259,35506.0
2025-02-27 14:20:00,124.27,124.34,124.22,124.23,25959.0,122.8259,122.8951,122.7765,122.7864,25959.0
2025-02-27 14:25:00,124.23,124.23,124.01,124.01,22474.0,122.7864,122.7864,122.5689,122.5689,22474.0
2025-02-27 14:30:00,124.01,124.01,123.83,123.91,31222.0,122.5689,122.5689,122.391,122.4701,31222.0
2025-02-27 14:35:00,123.91,124.03,123.85,123.92,36603.0,122.4701,122.5887,122.4108,122.48,36603.0
2025-02-27 14:40:00,123.93,123.93,123.66,123.75,54200.0,122.4899,122.4899,122.223,122.3119,54200.0
2025-02-27 14:45:00,123.76,123.81,123.69,123.79,41650.0,122.3218,122.3712,122.2526,122.3515,41650.0
2025-02-27 14:50:00,123.79,123.96,123.72,123.88,24552.0,122.3515,122.5195,122.2823,122.4404,24552.0
2025-02-27 14:55:00,123.88,123.89,123.63,123.69,26254.0,122.4404,122.4503,122.1933,122.2526,26254.0
2025-02-27 15:00:00,123.69,123.71,123.52,123.54,47127.0,122.2526,122.2724,122.0846,122.1044,47127.0
2025-02-27 15:05:00,123.52,123.66,123.42,123.63,71541.0,122.0846,122.223,121.9858,122.1933,71541.0
2025-02-27 15:10:00,123.64,123.64,123.43,123.47,27406.0,122.2032,122.2032,121.9957,122.0352,27406.0
2025-02-27 15:15:00,123.48,123.49,123.37,123.45,55912.0,122.0451,122.055,121.9364,122.0154,55912.0
2025-02-27 15:20:00,123.43,123.63,123.36,123.36,54593.0,121.9957,122.1933,121.9265,121.9265,54593.0
2025-02-27 15:25:00,123.36,123.39,123.03,123.1,57787.0,121.9265,121.9561,121.6003,121.6695,57787.0
2025-02-27 15:30:00,123.11,123.37,123.07,123.19,75764.0,121.6794,121.9364,121.6398,121.7584,75764.0
2025-02-27 15:35:00,123.2,123.22,123.1,123.15,51690.0,121.7683,121.7881,121.6695,121.7189,51690.0
2025-02-27 15:40:00,123.13,123.14,122.96,123.02,74571.0,121.6991,121.709,121.5311,121.5904,74571.0
2025-02-27 15:45:00,123.01,123.15,122.97,123.06,84911.0,121.5805,121.7189,121.541,121.63,84911.0
2025-02-27 15:50:00,123.05,123.11,122.71,122.79,132245.0,121.6201,121.6794,121.284,121.3631,132245.0
2025-02-27 15:55:00,122.8,122.99,122.37,122.5,474232.0,121.373,121.5608,120.948,121.0765,474232.0
2025-02-28 09:30:00,122.8,123.55,122.37,123.11,144619.0,121.373,122.1143,120.948,121.6794,144619.0
2025-02-28 09:35:00,123.16,123.36,122.96,123.27,108403.0,121.7288,121.9265,121.5311,121.8375,108403.0
2025-02-28 09:40:00,123.24,123.34,122.67,122.98,89034.0,121.8079,121.9067,121.2445,121.5509,89034.0
2025-02-28 09:45:00,122.98,123.2,122.5,123.14,164931.0,121.5509,121.7683,121.0765,121.709,164931.0
2025-02-28 09:50:00,123.14,123.45,123.11,123.37,158389.0,121.709,122.0154,121.6794,121.9364,158389.0
2025-02-28 09:55:00,123.38,123.54,123.16,123.41,86471.0,121.9462,122.1044,121.7288,121.9759,86471.0
2025-02-28 10:00:00,123.4,123.64,123.37,123.62,119481.0,121.966,122.2032,121.9364,122.1835,119481.0
2025-02-28 10:05:00,123.62,123.82,123.33,123.41,147726.0,122.1835,122.3811,121.8968,121.9759,147726.0
2025-02-28 10:10:00,123.41,123.41,123.11,123.24,67891.0,121.9759,121.9759,121.6794,121.8079,67891.0
2025-02-28 10:15:00,123.25,123.25,122.51,122.57,68637.0,121.8178,121.8178,121.0864,121.1457,68637.0
2025-02-28 10:20:00,122.57,122.99,122.51,122.87,86660.0,121.1457,121.5608,121.0864,121.4422,86660.0
2025-02-28 10:25:00,122.87,123.12,122.75,123.06,40169.0,121.4422,121.6893,121.3236,121.63,40169.0
2025-02-28 10:30:00,123.06,123.37,123.06,123.2,66047.0,121.63,121.9364,121.63,121.7683,66047.0
2025-02-28 10:35:00,123.21,123.28,123.08,123.08,48023.0,121.7782,121.8474,121.6497,121.6497,48023.0
2025-02-28 10:40:00,123.1,123.11,122.85,122.86,31904.0,121.6695,121.6794,121.4224,121.4323,31904.0
2025-02-28 10:45:00,122.89,122.96,122.8,122.84,34621.0,121.4619,121.5311,121.373,121.4125,34621.0
2025-02-28 10:50:00,122.84,123.16,122.84,122.96,29164.0,121.4125,121.7288,121.4125,121.5311,29164.0
2025-02-28 10:55:00,122.97,123.04,122.9,122.9,41340.0,121.541,121.6102,121.4718,121.4718,41340.0
2025-02-28 11:00:00,122.91,123.02,122.73,123.0,35095.0,121.4817,121.5904,121.3038,121.5707,35095.0
2025-02-28 11:05:00,123.0,123.06,122.94,122.97,35319.0,121.5707,121.63,121.5114,121.541,35319.0
2025-02-28 11:10:00,122.97,122.98,122.82,122.93,37843.0,121.541,121.5509,121.3927,121.5015,37843.0
2025-02-28 11:15:00,122.91,122.97,122.77,122.84,33218.0,121.4817,121.541,121.3433,121.4125,33218.0
2025-02-28 11:20:00,122.84,122.93,122.72,122.93,34460.0,121.4125,121.5015,121.2939,121.5015,34460.0
2025-02-28 11:25:00,122.94,122.99,122.74,122.74,50354.0,121.5114,121.5608,121.3137,121.3137,50354.0
2025-02-28 11:30:00,122.71,123.01,122.7,123.0,27338.0,121.284,121.5805,121.2741,121.5707,27338.0
2025-02-28 11:35:00,122.99,123.08,122.9,123.01,47135.0,121.5608,121.6497,121.4718,121.5805,47135.0
2025-02-28 11:40:00,123.0,123.14,122.99,123.04,25848.0,121.5707,121.709,121.5608,121.6102,25848.0
2025-02-28 11:45:00,123.06,123.25,123.0,123.2,25472.0,121.63,121.8178,121.5707,121.7683,25472.0
2025-02-28 11:50:00,123.2,123.28,123.18,123.22,36303.0,121.7683,121.8474,121.7486,121.7881,36303.0
2025-02-28 11:55:00,123.23,123.24,123.04,123.07,27322.0,121.798,121.8079,121.6102,121.6398,27322.0
2025-02-28 12:00:00,123.07,123.12,123.0,123.0,22245.0,121.6398,121.6893,121.5707,121.5707,22245.0
2025-02-28 12:05:00,123.0,123.16,122.97,123.14,28274.0,121.5707,121.7288,121.541,121.709,28274.0
2025-02-28 12:10:00,123.16,123.18,123.1,123.12,19794.0,121.7288,121.7486,121.6695,121.6893,19794.0
2025-02-28 12:15:00,123.1,123.25,123.1,123.21,22305.0,121.6695,121.8178,121.6695,121.7782,22305.0
2025-02-28 12:20:00,123.24,123.27,123.02,123.13,25716.0,121.8079,121.8375,121.5904,121.6991,25716.0
2025-02-28 12:25:00,123.11,123.2,123.02,123.06,25745.0,121.6794,121.7683,121.5904,121.63,25745.0
2025-02-28 12:30:00,123.07,123.1,123.01,123.1,8097.0,121.6398,121.6695,121.5805,121.6695,8097.0
2025-02-28 12:35:00,123.1,123.17,123.01,123.11,15455.0,121.6695,121.7387,121.5805,121.6794,15455.0
2025-02-28 12:40:00,123.12,123.12,122.73,122.76,30740.0,121.6893,121.6893,121.3038,121.3334,30740.0
2025-02-28 12:45:00,122.76,122.9,122.69,122.76,20800.0,121.3334,121.4718,121.2643,121.3334,20800.0
2025-02-28 12:50:00,122.78,123.06,122.74,122.88,20367.0,121.3532,121.63,121.3137,121.4521,20367.0
2025-02-28 12:55:00,122.88,122.89,122.69,122.7,21122.0,121.4521,121.4619,121.2643,121.2741,21122.0
2025-02-28 13:00:00,122.68,122.75,122.62,122.63,17846.0,121.2544,121.3236,121.1951,121.205,17846.0
2025-02-28 13:05:00,122.63,122.68,122.58,122.66,26379.0,121.205,121.2544,121.1555,121.2346,26379.0
2025-02-28 13:10:00,122.64,122.87,122.62,122.87,37634.0,121.2148,121.4422,121.1951,121.4422,37634.0
2025-02-28 13:15:00,122.84,122.93,122.46,122.49,43607.0,121.4125,121.5015,121.0369,121.0666,43607.0
2025-02-28 13:20:00,122.52,122.59,122.43,122.5,35762.0,121.0962,121.1654,121.0073,121.0765,35762.0
2025-02-28 13:25:00,122.5,122.6,122.45,122.57,31094.0,121.0765,121.1753,121.027,121.1457,31094.0
2025-02-28 13:30:00,122.55,122.7,122.51,122.7,40135.0,121.1259,121.2741,121.0864,121.2741,40135.0
2025-02-28 13:35:00,122.73,122.79,122.58,122.7,26411.0,121.3038,121.3631,121.1555,121.2741,26411.0
2025-02-28 13:40:00,122.71,122.81,122.61,122.68,38741.0,121.284,121.3829,121.1852,121.2544,38741.0
2025-02-28 13:45:00,122.68,122.7,122.59,122.68,47205.0,121.2544,121.2741,121.1654,121.2544,47205.0
2025-02-28 13:50:00,122.68,122.74,122.62,122.72,29244.0,121.2544,121.3137,121.1951,121.2939,29244.0
2025-02-28 13:55:00,122.72,122.73,122.38,122.39,29871.0,121.2939,121.3038,120.9579,120.9677,29871.0
2025-02-28 14:00:00,122.38,122.58,122.36,122.5,33279.0,120.9579,121.1555,120.9381,121.0765,33279.0
2025-02-28 14:05:00,122.53,122.84,122.51,122.7,34194.0,121.1061,121.4125,121.0864,121.2741,34194.0
2025-02-28 14:10:00,122.7,122.85,122.64,122.71,27030.0,121.2741,121.4224,121.2148,121.284,27030.0
2025-02-28 14:15:00,122.71,122.85,122.68,122.78,24910.0,121.284,121.4224,121.2544,121.3532,24910.0
2025-02-28 14:20:00,122.79,122.79,122.6,122.7,19293.0,121.3631,121.3631,121.1753,121.2741,19293.0
2025-02-28 14:25:00,122.7,122.74,122.58,122.68,26924.0,121.2741,121.3137,121.1555,121.2544,26924.0
2025-02-28 14:30:00,122.67,122.97,122.63,122.94,31731.0,121.2445,121.541,121.205,121.5114,31731.0
2025-02-28 14:35:00,122.94,123.14,122.93,123.08,30613.0,121.5114,121.709,121.5015,121.6497,30613.0
2025-02-28 14:40:00,123.08,123.12,123.02,123.06,48668.0,121.6497,121.6893,121.5904,121.63,48668.0
2025-02-28 14:45:00,123.06,123.23,122.99,123.2,38928.0,121.63,121.798,121.5608,121.7683,38928.0
2025-02-28 14:50:00,123.21,123.26,123.1,123.14,29240.0,121.7782,121.8276,121.6695,121.709,29240.0
2025-02-28 14:55:00,123.14,123.23,123.11,123.21,31424.0,121.709,121.798,121.6794,121.7782,31424.0
2025-02-28 15:00:00,123.2,123.25,123.12,123.23,38823.0,121.7683,121.8178,121.6893,121.798,38823.0
2025-02-28 15:05:00,123.23,123.27,123.17,123.25,43523.0,121.798,121.8375,121.7387,121.8178,43523.0
2025-02-28 15:10:00,123.26,123.57,123.2,123.54,44442.0,121.8276,122.134,121.7683,122.1044,44442.0
2025-02-28 15:15:00,123.55,123.68,123.34,123.34,50026.0,122.1143,122.2428,121.9067,121.9067,50026.0
2025-02-28 15:20:00,123.32,123.44,123.29,123.39,41728.0,121.8869,122.0055,121.8573,121.9561,41728.0
2025-02-28 15:25:00,123.39,123.57,123.36,123.56,36835.0,121.9561,122.134,121.9265,122.1242,36835.0
2025-02-28 15:30:00,123.55,123.75,123.52,123.55,74445.0,122.1143,122.3119,122.0846,122.1143,74445.0
2025-02-28 15:35:00,123.54,123.82,123.49,123.78,59997.0,122.1044,122.3811,122.055,122.3416,59997.0
2025-02-28 15:40:00,123.79,124.23,123.78,124.17,69800.0,122.3515,122.7864,122.3416,122.7271,69800.0
2025-02-28 15:45:00,124.13,124.34,124.02,124.34,64859.0,122.6875,122.8951,122.5788,122.8951,64859.0
2025-02-28 15:50:00,124.37,124.53,123.94,124.0,117532.0,122.9247,123.0829,122.4997,122.559,117532.0
2025-02-28 15:55:00,124.01,124.47,124.0,124.24,561562.0,122.5689,123.0236,122.559,122.7962,561562.0
2025-03-03 09:30:00,125.27,127.06,125.25,126.27,329695.0,123.8143,125.5835,123.7945,124.8027,329695.0
2025-03-03 09:35:00,126.25,126.78,125.68,125.68,227045.0,124.7829,125.3067,124.2195,124.2195,227045.0
2025-03-03 09:40:00,125.68,126.55,125.68,126.08,83506.0,124.2195,125.0794,124.2195,124.6149,83506.0
2025-03-03 09:45:00,126.11,126.33,125.99,126.12,120497.0,124.6445,124.862,124.5259,124.6544,120497.0
2025-03-03 09:50:00,126.12,126.44,126.06,126.28,74726.0,124.6544,124.9707,124.5951,124.8125,74726.0
2025-03-03 09:55:00,126.3,126.83,126.27,126.48,288913.0,124.8323,125.3562,124.8027,125.0102,288913.0
2025-03-03 10:00:00,126.45,126.48,126.14,126.23,111111.0,124.9806,125.0102,124.6742,124.7631,111111.0
2025-03-03 10:05:00,126.31,126.41,125.6,125.64,82218.0,124.8422,124.941,124.1404,124.18,82218.0
2025-03-03 10:10:00,125.65,125.85,125.56,125.83,123041.0,124.1899,124.3875,124.1009,124.3678,123041.0
2025-03-03 10:15:00,125.8,126.42,125.75,126.35,93560.0,124.3381,124.9509,124.2887,124.8817,93560.0
2025-03-03 10:20:00,126.36,126.44,126.09,126.12,53162.0,124.8916,124.9707,124.6247,124.6544,53162.0
2025-03-03 10:25:00,126.12,126.38,126.07,126.29,56914.0,124.6544,124.9114,124.605,124.8224,56914.0
2025-03-03 10:30:00,126.29,126.32,126.11,126.22,44481.0,124.8224,124.8521,124.6445,124.7532,44481.0
2025-03-03 10:35:00,126.22,126.38,126.02,126.28,72311.0,124.7532,124.9114,124.5556,124.8125,72311.0
2025-03-03 10:40:00,126.31,126.34,126.09,126.29,56037.0,124.8422,124.8718,124.6247,124.8224,56037.0
2025-03-03 10:45:00,126.3,126.31,125.96,126.1,38249.0,124.8323,124.8422,124.4963,124.6346,38249.0
2025-03-03 10:50:00,126.1,126.13,125.87,125.98,71949.0,124.6346,124.6643,124.4073,124.516,71949.0
2025-03-03 10:55:00,125.96,125.99,125.43,125.5,52037.0,124.4963,124.5259,123.9724,124.0416,52037.0
2025-03-03 11:00:00,125.52,125.62,125.44,125.46,62231.0,124.0614,124.1602,123.9823,124.0021,62231.0
2025-03-03 11:05:00,125.48,125.5,125.31,125.35,41447.0,124.0218,124.0416,123.8538,123.8933,41447.0
2025-03-03 11:10:00,125.38,125.49,125.07,125.13,35105.0,123.923,124.0317,123.6166,123.6759,35105.0
2025-03-03 11:15:00,125.12,125.13,125.01,125.03,40303.0,123.666,123.6759,123.5573,123.5771,40303.0
2025-03-03 11:20:00,125.01,125.06,124.86,124.98,80213.0,123.5573,123.6067,123.409,123.5276,80213.0
2025-03-03 11:25:00,124.98,125.02,124.63,124.96,75062.0,123.5276,123.5672,123.1817,123.5079,75062.0
2025-03-03 11:30:00,124.96,125.0,124.69,124.7,37402.0,123.5079,123.5474,123.241,123.2509,37402.0
2025-03-03 11:35:00,124.7,124.73,124.45,124.5,76419.0,123.2509,123.2806,123.0038,123.0532,76419.0
2025-03-03 11:40:00,124.51,124.54,124.23,124.23,49976.0,123.0631,123.0928,122.7864,122.7864,49976.0
2025-03-03 11:45:00,124.22,124.32,124.14,124.22,47948.0,122.7765,122.8753,122.6974,122.7765,47948.0
2025-03-03 11:50:00,124.2,124.61,124.17,124.41,117209.0,122.7567,123.1619,122.7271,122.9643,117209.0
2025-03-03 11:55:00,124.43,124.54,124.42,124.49,30076.0,122.984,123.0928,122.9742,123.0433,30076.0
2025-03-03 12:00:00,124.48,124.57,124.39,124.45,46909.0,123.0335,123.1224,122.9445,123.0038,46909.0
2025-03-03 12:05:00,124.45,124.58,124.45,124.49,47993.0,123.0038,123.1323,123.0038,123.0433,47993.0
2025-03-03 12:10:00,124.51,124.64,124.5,124.58,35603.0,123.0631,123.1916,123.0532,123.1323,35603.0
2025-03-03 12:15:00,124.58,124.63,124.36,124.59,54518.0,123.1323,123.1817,122.9149,123.1422,54518.0
2025-03-03 12:20:00,124.61,124.62,124.44,124.44,25872.0,123.1619,123.1718,122.9939,122.9939,25872.0
2025-03-03 12:25:00,124.43,124.45,124.23,124.25,36905.0,122.984,123.0038,122.7864,122.8061,36905.0
2025-03-03 12:30:00,124.22,124.32,124.12,124.29,46568.0,122.7765,122.8753,122.6776,122.8457,46568.0
2025-03-03 12:35:00,124.28,124.32,124.21,124.31,33866.0,122.8358,122.8753,122.7666,122.8654,33866.0
2025-03-03 12:40:00,124.3,124.31,124.25,124.28,35581.0,122.8556,122.8654,122.8061,122.8358,35581.0
2025-03-03 12:45:00,124.28,124.28,124.1,124.1,42933.0,122.8358,122.8358,122.6579,122.6579,42933.0
2025-03-03 12:50:00,124.1,124.12,123.91,123.93,48210.0,122.6579,122.6776,122.4701,122.4899,48210.0
2025-03-03 12:55:00,123.91,123.91,123.55,123.71,112470.0,122.4701,122.4701,122.1143,122.2724,112470.0
2025-03-03 13:00:00,123.69,123.89,123.55,123.88,73349.0,122.2526,122.4503,122.1143,122.4404,73349.0
2025-03-03 13:05:00,123.87,123.87,123.58,123.69,45569.0,122.4305,122.4305,122.1439,122.2526,45569.0
2025-03-03 13:10:00,123.67,123.7,123.47,123.54,35694.0,122.2329,122.2625,122.0352,122.1044,35694.0
2025-03-03 13:15:00,123.54,123.59,123.22,123.23,38627.0,122.1044,122.1538,121.7881,121.798,38627.0
2025-03-03 13:20:00,123.22,123.25,123.03,123.12,44975.0,121.7881,121.8178,121.6003,121.6893,44975.0
2025-03-03 13:25:00,123.11,123.12,122.79,122.97,33540.0,121.6794,121.6893,121.3631,121.541,33540.0
2025-03-03 13:30:00,122.95,123.21,122.9,123.11,81735.0,121.5212,121.7782,121.4718,121.6794,81735.0
2025-03-03 13:35:00,123.11,123.16,122.88,123.02,42409.0,121.6794,121.7288,121.4521,121.5904,42409.0
2025-03-03 13:40:00,123.02,123.2,122.99,123.1,29403.0,121.5904,121.7683,121.5608,121.6695,29403.0
2025-03-03 13:45:00,123.05,123.36,123.04,123.2,54295.0,121.6201,121.9265,121.6102,121.7683,54295.0
2025-03-03 13:50:00,123.19,123.25,123.02,123.04,30652.0,121.7584,121.8178,121.5904,121.6102,30652.0
2025-03-03 13:55:00,123.01,123.01,122.74,122.8,59357.0,121.5805,121.5805,121.3137,121.373,59357.0
2025-03-03 14:00:00,122.79,123.04,122.77,123.04,49674.0,121.3631,121.6102,121.3433,121.6102,49674.0
2025-03-03 14:05:00,123.03,123.13,122.88,123.02,54788.0,121.6003,121.6991,121.4521,121.5904,54788.0
2025-03-03 14:10:00,123.0,123.07,122.77,122.79,48497.0,121.5707,121.6398,121.3433,121.3631,48497.0
2025-03-03 14:15:00,122.79,122.89,122.67,122.72,46453.0,121.3631,121.4619,121.2445,121.2939,46453.0
2025-03-03 14:20:00,122.72,122.81,122.58,122.63,42376.0,121.2939,121.3829,121.1555,121.205,42376.0
2025-03-03 14:25:00,122.64,122.67,122.52,122.56,68981.0,121.2148,121.2445,121.0962,121.1358,68981.0
2025-03-03 14:30:00,122.57,122.68,122.48,122.57,69221.0,121.1457,121.2544,121.0567,121.1457,69221.0
2025-03-03 14:35:00,122.59,122.78,122.57,122.78,71866.0,121.1654,121.3532,121.1457,121.3532,71866.0
2025-03-03 14:40:00,122.78,122.88,122.74,122.75,58044.0,121.3532,121.4521,121.3137,121.3236,58044.0
2025-03-03 14:45:00,122.74,122.76,122.38,122.42,95799.0,121.3137,121.3334,120.9579,120.9974,95799.0
2025-03-03 14:50:00,122.42,122.51,122.17,122.38,60718.0,120.9974,121.0864,120.7503,120.9579,60718.0
2025-03-03 14:55:00,122.36,122.45,121.95,121.95,73934.0,120.9381,121.027,120.5329,120.5329,73934.0
2025-03-03 15:00:00,121.95,121.95,121.34,121.59,119305.0,120.5329,120.5329,119.9299,120.177,119305.0
2025-03-03 15:05:00,121.62,121.79,121.51,121.57,82521.0,120.2067,120.3747,120.098,120.1573,82521.0
2025-03-03 15:10:00,121.58,121.59,121.12,121.31,95669.0,120.1672,120.177,119.7125,119.9003,95669.0
2025-03-03 15:15:00,121.33,121.5,121.24,121.26,98862.0,119.9201,120.0881,119.8311,119.8509,98862.0
2025-03-03 15:20:00,121.28,121.28,120.97,121.0,91298.0,119.8706,119.8706,119.5642,119.5939,91298.0
2025-03-03 15:25:00,121.01,121.03,120.52,120.72,109048.0,119.6038,119.6236,119.1195,119.3172,109048.0
2025-03-03 15:30:00,120.72,121.13,120.7,120.99,128836.0,119.3172,119.7224,119.2974,119.584,128836.0
2025-03-03 15:35:00,121.01,121.01,120.5,120.54,111941.0,119.6038,119.6038,119.0997,119.1392,111941.0
2025-03-03 15:40:00,120.52,120.56,120.15,120.2,133323.0,119.1195,119.159,118.7538,118.8032,133323.0
2025-03-03 15:45:00,120.21,120.82,120.14,120.65,261357.0,118.8131,119.416,118.7439,119.248,261357.0
2025-03-03 15:50:00,120.61,120.64,120.26,120.5,259959.0,119.2084,119.2381,118.8625,119.0997,259959.0
2025-03-03 15:55:00,120.49,121.08,119.92,120.78,731993.0,119.0898,119.673,118.5264,119.3765,731993.0
2025-03-04 09:30:00,117.5,118.1,114.27,114.69,677461.0,116.1346,116.7276,112.9421,113.3572,677461.0
2025-03-04 09:35:00,114.65,115.6,113.9,115.11,330138.0,113.3177,114.2567,112.5764,113.7723,330138.0
2025-03-04 09:40:00,115.13,115.47,114.43,114.63,244457.0,113.7921,114.1282,113.1002,113.2979,244457.0
2025-03-04 09:45:00,114.61,115.44,114.32,115.0,173749.0,113.2782,114.0985,112.9915,113.6636,173749.0
2025-03-04 09:50:00,115.0,115.09,113.45,113.99,278362.0,113.6636,113.7526,112.1316,112.6654,278362.0
2025-03-04 09:55:00,114.06,114.46,113.62,113.75,179031.0,112.7345,113.1299,112.2997,112.4281,179031.0
2025-03-04 10:00:00,113.75,115.0,113.67,114.91,127314.0,112.4281,113.6636,112.3491,113.5747,127314.0
2025-03-04 10:05:00,114.87,114.94,113.82,114.05,111341.0,113.5351,113.6043,112.4973,112.7247,111341.0
2025-03-04 10:10:00,114.04,115.35,113.73,115.29,183530.0,112.7148,114.0096,112.4084,113.9503,183530.0
2025-03-04 10:15:00,115.29,116.06,115.21,115.63,206766.0,113.9503,114.7113,113.8712,114.2863,206766.0
2025-03-04 10:20:00,115.6,116.13,115.45,115.64,120710.0,114.2567,114.7805,114.1084,114.2962,120710.0
2025-03-04 10:25:00,115.53,115.69,114.74,115.25,81479.0,114.1875,114.3456,113.4066,113.9107,81479.0
2025-03-04 10:30:00,115.28,115.85,115.05,115.79,87191.0,113.9404,114.5037,113.713,114.4444,87191.0
2025-03-04 10:35:00,115.72,115.84,114.78,114.87,93323.0,114.3753,114.4939,113.4462,113.5351,93323.0
2025-03-04 10:40:00,114.84,114.84,113.15,113.25,303997.0,113.5055,113.5055,111.8351,111.934,303997.0
2025-03-04 10:45:00,113.16,113.48,112.53,113.28,254723.0,111.845,112.1613,111.2223,111.9636,254723.0
2025-03-04 10:50:00,113.28,113.33,112.83,112.98,89003.0,111.9636,112.013,111.5188,111.6671,89003.0
2025-03-04 10:55:00,112.98,113.64,112.96,113.64,92893.0,111.6671,112.3194,111.6473,112.3194,92893.0
2025-03-04 11:00:00,113.69,114.7,113.5,113.67,124147.0,112.3688,113.3671,112.1811,112.3491,124147.0
2025-03-04 11:05:00,113.66,113.83,113.32,113.76,54801.0,112.3392,112.5072,112.0031,112.438,54801.0
2025-03-04 11:10:00,113.77,114.8,113.66,114.76,87435.0,112.4479,113.4659,112.3392,113.4264,87435.0
2025-03-04 11:15:00,114.7,114.7,113.97,113.97,68262.0,113.3671,113.3671,112.6456,112.6456,68262.0
2025-03-04 11:20:00,113.99,114.12,113.63,113.69,51770.0,112.6654,112.7938,112.3095,112.3688,51770.0
2025-03-04 11:25:00,113.63,113.74,113.44,113.62,69030.0,112.3095,112.4183,112.1218,112.2997,69030.0
2025-03-04 11:30:00,113.62,113.71,113.24,113.68,77319.0,112.2997,112.3886,111.9241,112.359,77319.0
2025-03-04 11:35:00,113.69,113.71,113.08,113.11,60397.0,112.3688,112.3886,111.7659,111.7956,60397.0
2025-03-04 11:40:00,113.2,114.18,113.11,114.07,82701.0,111.8845,112.8532,111.7956,112.7444,82701.0
2025-03-04 11:45:00,114.03,114.24,113.87,114.24,64809.0,112.7049,112.9125,112.5468,112.9125,64809.0
2025-03-04 11:50:00,114.21,114.41,113.86,114.35,77091.0,112.8828,113.0805,112.5369,113.0212,77091.0
2025-03-04 11:55:00,114.36,114.67,114.29,114.34,89037.0,113.0311,113.3375,112.9619,113.0113,89037.0
2025-03-04 12:00:00,114.35,114.91,114.33,114.37,66777.0,113.0212,113.5747,113.0014,113.0409,66777.0
2025-03-04 12:05:00,114.34,114.36,114.06,114.34,33340.0,113.0113,113.0311,112.7345,113.0113,33340.0
2025-03-04 12:10:00,114.32,114.64,114.12,114.12,41974.0,112.9915,113.3078,112.7938,112.7938,41974.0
2025-03-04 12:15:00,114.19,114.19,113.82,114.16,104637.0,112.863,112.863,112.4973,112.8334,104637.0
2025-03-04 12:20:00,114.2,114.62,114.2,114.56,138882.0,112.8729,113.288,112.8729,113.2287,138882.0
2025-03-04 12:25:00,114.55,114.88,114.31,114.62,67017.0,113.2189,113.545,112.9816,113.288,67017.0
2025-03-04 12:30:00,114.64,114.87,114.34,114.65,205283.0,113.3078,113.5351,113.0113,113.3177,205283.0
2025-03-04 12:35:00,114.68,114.95,114.44,114.87,117271.0,113.3473,113.6142,113.1101,113.5351,117271.0
2025-03-04 12:40:00,114.88,115.07,114.7,115.01,69549.0,113.545,113.7328,113.3671,113.6735,69549.0
2025-03-04 12:45:00,115.0,115.37,114.99,115.2,63640.0,113.6636,114.0293,113.6537,113.8613,63640.0
2025-03-04 12:50:00,115.2,115.86,115.06,115.7,85669.0,113.8613,114.5136,113.7229,114.3555,85669.0
2025-03-04 12:55:00,115.73,115.86,115.21,115.48,58330.0,114.3851,114.5136,113.8712,114.138,58330.0
2025-03-04 13:00:00,115.48,115.83,115.44,115.78,36966.0,114.138,114.484,114.0985,114.4346,36966.0
2025-03-04 13:05:00,115.74,115.99,115.66,115.94,50931.0,114.395,114.6421,114.316,114.5927,50931.0
2025-03-04 13:10:00,115.94,116.52,115.77,116.51,71955.0,114.5927,115.166,114.4247,115.1561,71955.0
2025-03-04 13:15:00,116.48,116.62,116.19,116.58,65141.0,115.1264,115.2648,114.8398,115.2253,65141.0
2025-03-04 13:20:00,116.52,116.72,116.4,116.72,64735.0,115.166,115.3636,115.0474,115.3636,64735.0
2025-03-04 13:25:00,116.65,116.71,116.37,116.37,36086.0,115.2944,115.3538,115.0177,115.0177,36086.0
2025-03-04 13:30:00,116.33,116.42,116.14,116.26,55508.0,114.9782,115.0671,114.7904,114.909,55508.0
2025-03-04 13:35:00,116.23,116.5,116.18,116.45,40836.0,114.8793,115.1462,114.8299,115.0968,40836.0
2025-03-04 13:40:00,116.48,116.64,116.4,116.48,43971.0,115.1264,115.2846,115.0474,115.1264,43971.0
2025-03-04 13:45:00,116.48,116.72,116.44,116.58,50710.0,115.1264,115.3636,115.0869,115.2253,50710.0
2025-03-04 13:50:00,116.58,117.08,116.49,117.01,61964.0,115.2253,115.7195,115.1363,115.6503,61964.0
2025-03-04 13:55:00,117.0,117.42,117.0,117.22,65220.0,115.6404,116.0555,115.6404,115.8578,65220.0
2025-03-04 14:00:00,117.19,117.27,116.84,117.19,67633.0,115.8282,115.9072,115.4822,115.8282,67633.0
2025-03-04 14:05:00,117.15,117.33,117.09,117.27,54452.0,115.7886,115.9665,115.7293,115.9072,54452.0
2025-03-04 14:10:00,117.27,117.34,116.72,116.9,49095.0,115.9072,115.9764,115.3636,115.5415,49095.0
2025-03-04 14:15:00,116.88,117.3,116.77,117.29,56499.0,115.5218,115.9369,115.4131,115.927,56499.0
2025-03-04 14:20:00,117.28,117.56,117.25,117.44,79593.0,115.9171,116.1939,115.8875,116.0753,79593.0
2025-03-04 14:25:00,117.46,117.7,117.27,117.31,92099.0,116.095,116.3322,115.9072,115.9468,92099.0
2025-03-04 14:30:00,117.34,117.34,116.96,117.05,44083.0,115.9764,115.9764,115.6008,115.6898,44083.0
2025-03-04 14:35:00,117.07,117.62,117.04,117.59,56639.0,115.7096,116.2532,115.6799,116.2235,56639.0
2025-03-04 14:40:00,117.63,117.69,117.51,117.61,52105.0,116.2631,116.3224,116.1445,116.2433,52105.0
2025-03-04 14:45:00,117.64,117.88,117.58,117.74,53060.0,116.2729,116.5102,116.2136,116.3718,53060.0
2025-03-04 14:50:00,117.78,117.88,117.66,117.82,53973.0,116.4113,116.5102,116.2927,116.4509,53973.0
2025-03-04 14:55:00,117.82,117.92,117.64,117.85,41793.0,116.4509,116.5497,116.2729,116.4805,41793.0
2025-03-04 15:00:00,117.87,118.04,117.58,117.72,50117.0,116.5003,116.6683,116.2136,116.352,50117.0
2025-03-04 15:05:00,117.71,117.92,117.53,117.61,81343.0,116.3421,116.5497,116.1642,116.2433,81343.0
2025-03-04 15:10:00,117.64,117.76,117.55,117.59,70519.0,116.2729,116.3916,116.184,116.2235,70519.0
2025-03-04 15:15:00,117.61,117.92,117.5,117.78,67890.0,116.2433,116.5497,116.1346,116.4113,67890.0
2025-03-04 15:20:00,117.79,118.22,117.76,118.22,90540.0,116.4212,116.8462,116.3916,116.8462,90540.0
2025-03-04 15:25:00,118.19,118.2,117.58,117.69,84753.0,116.8166,116.8264,116.2136,116.3224,84753.0
2025-03-04 15:30:00,117.68,117.72,117.27,117.58,114034.0,116.3125,116.352,115.9072,116.2136,114034.0
2025-03-04 15:35:00,117.59,117.75,117.42,117.6,84697.0,116.2235,116.3817,116.0555,116.2334,84697.0
2025-03-04 15:40:00,117.56,117.72,117.38,117.54,143674.0,116.1939,116.352,116.016,116.1741,143674.0
2025-03-04 15:45:00,117.54,117.65,117.21,117.25,105752.0,116.1741,116.2828,115.8479,115.8875,105752.0
2025-03-04 15:50:00,117.23,117.41,116.84,117.23,154926.0,115.8677,116.0456,115.4822,115.8677,154926.0
2025-03-04 15:55:00,117.23,117.3,116.95,117.14,505212.0,115.8677,115.9369,115.591,115.7788,505212.0
2025-03-05 09:30:00,116.37,116.6,114.37,115.35,207325.0,115.0177,115.245,113.0409,114.0096,207325.0
2025-03-05 09:35:00,115.4,115.45,114.1,114.62,230003.0,114.059,114.1084,112.7741,113.288,230003.0
2025-03-05 09:40:00,114.53,115.31,114.19,115.23,62308.0,113.1991,113.97,112.863,113.891,62308.0
2025-03-05 09:45:00,115.28,115.33,114.22,114.23,74650.0,113.9404,113.9898,112.8927,112.9026,74650.0
2025-03-05 09:50:00,114.2,114.95,114.16,114.54,51300.0,112.8729,113.6142,112.8334,113.209,51300.0
2025-03-05 09:55:00,114.56,115.0,114.55,114.69,55797.0,113.2287,113.6636,113.2189,113.3572,55797.0
2025-03-05 10:00:00,114.73,115.58,114.73,114.9,96522.0,113.3968,114.2369,113.3968,113.5648,96522.0
2025-03-05 10:05:00,114.86,115.4,114.81,115.3,64357.0,113.5253,114.059,113.4758,113.9601,64357.0
2025-03-05 10:10:00,115.31,115.35,114.74,114.85,64316.0,113.97,114.0096,113.4066,113.5154,64316.0
2025-03-05 10:15:00,114.83,114.84,114.55,114.66,85212.0,113.4956,113.5055,113.2189,113.3276,85212.0
2025-03-05 10:20:00,114.67,115.5,114.65,115.08,69838.0,113.3375,114.1578,113.3177,113.7427,69838.0
2025-03-05 10:25:00,115.13,115.29,115.04,115.05,33343.0,113.7921,113.9503,113.7032,113.713,33343.0
2025-03-05 10:30:00,115.0,115.03,114.68,114.81,44894.0,113.6636,113.6933,113.3473,113.4758,44894.0
2025-03-05 10:35:00,114.8,115.0,114.75,115.0,39988.0,113.4659,113.6636,113.4165,113.6636,39988.0
2025-03-05 10:40:00,115.02,115.02,114.63,114.76,28639.0,113.6834,113.6834,113.2979,113.4264,28639.0
2025-03-05 10:45:00,114.79,114.96,114.73,114.77,28794.0,113.4561,113.6241,113.3968,113.4363,28794.0
2025-03-05 10:50:00,114.82,115.43,114.79,115.43,105901.0,113.4857,114.0886,113.4561,114.0886,105901.0
2025-03-05 10:55:00,115.34,115.96,115.34,115.59,79189.0,113.9997,114.6125,113.9997,114.2468,79189.0
2025-03-05 11:00:00,115.61,115.7,115.27,115.7,36977.0,114.2665,114.3555,113.9305,114.3555,36977.0
2025-03-05 11:05:00,115.76,115.8,115.49,115.65,26862.0,114.4148,114.4543,114.1479,114.3061,26862.0
2025-03-05 11:10:00,115.64,115.85,115.42,115.78,34242.0,114.2962,114.5037,114.0787,114.4346,34242.0
2025-03-05 11:15:00,115.8,115.85,115.56,115.62,23555.0,114.4543,114.5037,114.2171,114.2764,23555.0
2025-03-05 11:20:00,115.63,115.89,115.59,115.63,54116.0,114.2863,114.5433,114.2468,114.2863,54116.0
2025-03-05 11:25:00,115.61,115.64,115.4,115.63,27490.0,114.2665,114.2962,114.059,114.2863,27490.0
2025-03-05 11:30:00,115.63,115.63,115.14,115.19,45269.0,114.2863,114.2863,113.802,113.8514,45269.0
2025-03-05 11:35:00,115.19,115.42,115.17,115.35,39896.0,113.8514,114.0787,113.8316,114.0096,39896.0
2025-03-05 11:40:00,115.31,115.34,115.11,115.2,28053.0,113.97,113.9997,113.7723,113.8613,28053.0
2025-03-05 11:45:00,115.2,115.21,114.88,114.93,34154.0,113.8613,113.8712,113.545,113.5944,34154.0
2025-03-05 11:50:00,114.96,114.98,114.69,114.83,52668.0,113.6241,113.6439,113.3572,113.4956,52668.0
2025-03-05 11:55:00,114.81,115.13,114.7,114.98,48678.0,113.4758,113.7921,113.3671,113.6439,48678.0
2025-03-05 12:00:00,114.92,115.5,114.88,115.25,38283.0,113.5846,114.1578,113.545,113.9107,38283.0
2025-03-05 12:05:00,115.22,115.31,114.94,115.25,45186.0,113.8811,113.97,113.6043,113.9107,45186.0
2025-03-05 12:10:00,115.32,115.55,115.25,115.47,19819.0,113.9799,114.2072,113.9107,114.1282,19819.0
2025-03-05 12:15:00,115.49,115.6,115.35,115.39,24898.0,114.1479,114.2567,114.0096,114.0491,24898.0
2025-03-05 12:20:00,115.39,115.6,115.37,115.52,24405.0,114.0491,114.2567,114.0293,114.1776,24405.0
2025-03-05 12:25:00,115.47,115.57,115.31,115.46,19305.0,114.1282,114.227,113.97,114.1183,19305.0
2025-03-05 12:30:00,115.47,115.59,115.31,115.39,17329.0,114.1282,114.2468,113.97,114.0491,17329.0
2025-03-05 12:35:00,115.37,115.42,115.16,115.23,26064.0,114.0293,114.0787,113.8218,113.891,26064.0
2025-03-05 12:40:00,115.24,115.37,115.12,115.36,54969.0,113.9008,114.0293,113.7822,114.0194,54969.0
2025-03-05 12:45:00,115.34,115.44,115.19,115.4,18120.0,113.9997,114.0985,113.8514,114.059,18120.0
2025-03-05 12:50:00,115.42,115.66,115.4,115.55,17456.0,114.0787,114.316,114.059,114.2072,17456.0
2025-03-05 12:55:00,115.52,115.73,115.52,115.65,19017.0,114.1776,114.3851,114.1776,114.3061,19017.0
2025-03-05 13:00:00,115.65,115.88,115.63,115.72,30081.0,114.3061,114.5334,114.2863,114.3753,30081.0
2025-03-05 13:05:00,115.72,115.86,115.4,115.5,34108.0,114.3753,114.5136,114.059,114.1578,34108.0
2025-03-05 13:10:00,115.43,115.69,115.43,115.59,20292.0,114.0886,114.3456,114.0886,114.2468,20292.0
2025-03-05 13:15:00,115.59,115.72,115.49,115.72,20125.0,114.2468,114.3753,114.1479,114.3753,20125.0
2025-03-05 13:20:00,115.72,115.82,115.6,115.79,21354.0,114.3753,114.4741,114.2567,114.4444,21354.0
2025-03-05 13:25:00,115.75,115.93,115.71,115.85,21004.0,114.4049,114.5828,114.3654,114.5037,21004.0
2025-03-05 13:30:00,115.87,116.02,115.68,115.72,27021.0,114.5235,114.6718,114.3357,114.3753,27021.0
2025-03-05 13:35:00,115.72,115.86,115.64,115.78,27832.0,114.3753,114.5136,114.2962,114.4346,27832.0
2025-03-05 13:40:00,115.75,115.79,115.59,115.63,23787.0,114.4049,114.4444,114.2468,114.2863,23787.0
2025-03-05 13:45:00,115.66,115.92,115.66,115.9,15945.0,114.316,114.5729,114.316,114.5532,15945.0
2025-03-05 13:50:00,115.9,116.04,115.9,116.04,17307.0,114.5532,114.6915,114.5532,114.6915,17307.0
2025-03-05 13:55:00,116.02,116.22,115.96,116.19,27730.0,114.6718,114.8694,114.6125,114.8398,27730.0
2025-03-05 14:00:00,116.19,116.4,116.07,116.35,40434.0,114.8398,115.0474,114.7212,114.9979,40434.0
2025-03-05 14:05:00,116.38,116.52,116.3,116.46,34968.0,115.0276,115.166,114.9485,115.1067,34968.0
2025-03-05 14:10:00,116.45,116.45,116.23,116.27,37649.0,115.0968,115.0968,114.8793,114.9189,37649.0
2025-03-05 14:15:00,116.28,116.51,116.15,116.19,43037.0,114.9287,115.1561,114.8003,114.8398,43037.0
2025-03-05 14:20:00,116.22,116.53,116.17,116.4,26776.0,114.8694,115.1758,114.82,115.0474,26776.0
2025-03-05 14:25:00,116.42,116.53,116.33,116.33,29717.0,115.0671,115.1758,114.9782,114.9782,29717.0
2025-03-05 14:30:00,116.38,116.57,116.36,116.51,23183.0,115.0276,115.2154,115.0078,115.1561,23183.0
2025-03-05 14:35:00,116.52,116.58,116.36,116.5,28446.0,115.166,115.2253,115.0078,115.1462,28446.0
2025-03-05 14:40:00,116.48,116.55,116.34,116.36,26750.0,115.1264,115.1956,114.9881,115.0078,26750.0
2025-03-05 14:45:00,116.39,116.47,116.37,116.45,15862.0,115.0375,115.1165,115.0177,115.0968,15862.0
2025-03-05 14:50:00,116.44,116.59,116.37,116.47,41666.0,115.0869,115.2351,115.0177,115.1165,41666.0
2025-03-05 14:55:00,116.47,116.5,116.22,116.26,45062.0,115.1165,115.1462,114.8694,114.909,45062.0
2025-03-05 15:00:00,116.27,116.5,116.2,116.46,23227.0,114.9189,115.1462,114.8497,115.1067,23227.0
2025-03-05 15:05:00,116.45,116.68,116.42,116.64,17162.0,115.0968,115.3241,115.0671,115.2846,17162.0
2025-03-05 15:10:00,116.64,116.78,116.59,116.62,46445.0,115.2846,115.4229,115.2351,115.2648,46445.0
2025-03-05 15:15:00,116.64,116.71,116.22,116.3,57805.0,115.2846,115.3538,114.8694,114.9485,57805.0
2025-03-05 15:20:00,116.28,116.41,116.18,116.27,50315.0,114.9287,115.0572,114.8299,114.9189,50315.0
2025-03-05 15:25:00,116.27,116.47,116.26,116.41,31932.0,114.9189,115.1165,114.909,115.0572,31932.0
2025-03-05 15:30:00,116.4,116.42,116.1,116.15,50310.0,115.0474,115.0671,114.7508,114.8003,50310.0
2025-03-05 15:35:00,116.16,116.26,116.11,116.22,32072.0,114.8101,114.909,114.7607,114.8694,32072.0
2025-03-05 15:40:00,116.22,116.37,116.19,116.27,31976.0,114.8694,115.0177,114.8398,114.9189,31976.0
2025-03-05 15:45:00,116.29,116.43,116.08,116.41,54921.0,114.9386,115.077,114.7311,115.0572,54921.0
2025-03-05 15:50:00,116.39,116.66,116.17,116.6,127034.0,115.0375,115.3043,114.82,115.245,127034.0
2025-03-05 15:55:00,116.59,116.76,116.46,116.55,281843.0,115.2351,115.4032,115.1067,115.1956,281843.0
2025-03-06 09:30:00,114.98,115.23,114.44,115.08,162138.0,113.6439,113.891,113.1101,113.7427,162138.0
2025-03-06 09:35:00,115.1,115.73,114.97,115.65,71934.0,113.7625,114.3851,113.634,114.3061,71934.0
2025-03-06 09:40:00,115.65,115.84,114.87,114.98,47771.0,114.3061,114.4939,113.5351,113.6439,47771.0
2025-03-06 09:45:00,114.98,115.13,114.73,114.98,36970.0,113.6439,113.7921,113.3968,113.6439,36970.0
2025-03-06 09:50:00,115.0,115.2,114.49,114.52,47777.0,113.6636,113.8613,113.1595,113.1892,47777.0
2025-03-06 09:55:00,114.52,114.6,114.23,114.38,54163.0,113.1892,113.2683,112.9026,113.0508,54163.0
2025-03-06 10:00:00,114.43,115.19,114.36,115.15,92699.0,113.1002,113.8514,113.0311,113.8119,92699.0
2025-03-06 10:05:00,115.12,115.65,115.11,115.49,42794.0,113.7822,114.3061,113.7723,114.1479,42794.0
2025-03-06 10:10:00,115.44,115.67,115.21,115.58,25229.0,114.0985,114.3258,113.8712,114.2369,25229.0
2025-03-06 10:15:00,115.59,115.72,115.48,115.61,22072.0,114.2468,114.3753,114.138,114.2665,22072.0
2025-03-06 10:20:00,115.43,115.53,114.91,114.92,23167.0,114.0886,114.1875,113.5747,113.5846,23167.0
2025-03-06 10:25:00,114.83,114.84,114.53,114.69,45173.0,113.4956,113.5055,113.1991,113.3572,45173.0
2025-03-06 10:30:00,114.72,114.98,114.7,114.75,48390.0,113.3869,113.6439,113.3671,113.4165,48390.0
2025-03-06 10:35:00,114.75,115.14,114.65,115.1,57008.0,113.4165,113.802,113.3177,113.7625,57008.0
2025-03-06 10:40:00,115.09,115.82,115.07,115.72,54244.0,113.7526,114.4741,113.7328,114.3753,54244.0
2025-03-06 10:45:00,115.73,115.9,115.57,115.76,69608.0,114.3851,114.5532,114.227,114.4148,69608.0
2025-03-06 10:50:00,115.75,115.84,115.61,115.62,31606.0,114.4049,114.4939,114.2665,114.2764,31606.0
2025-03-06 10:55:00,115.64,115.89,115.62,115.82,25811.0,114.2962,114.5433,114.2764,114.4741,25811.0
2025-03-06 11:00:00,115.83,115.86,115.54,115.73,73603.0,114.484,114.5136,114.1973,114.3851,73603.0
2025-03-06 11:05:00,115.7,115.83,115.56,115.79,37502.0,114.3555,114.484,114.2171,114.4444,37502.0
2025-03-06 11:10:00,115.75,115.77,115.46,115.5,49630.0,114.4049,114.4247,114.1183,114.1578,49630.0
2025-03-06 11:15:00,115.48,115.56,115.32,115.34,46462.0,114.138,114.2171,113.9799,113.9997,46462.0
2025-03-06 11:20:00,115.33,115.59,115.33,115.44,35511.0,113.9898,114.2468,113.9898,114.0985,35511.0
2025-03-06 11:25:00,115.45,115.51,115.2,115.28,47911.0,114.1084,114.1677,113.8613,113.9404,47911.0
2025-03-06 11:30:00,115.27,115.56,115.27,115.32,49069.0,113.9305,114.2171,113.9305,113.9799,49069.0
2025-03-06 11:35:00,115.32,115.33,115.02,115.13,42640.0,113.9799,113.9898,113.6834,113.7921,42640.0
2025-03-06 11:40:00,115.12,115.15,114.85,115.1,40195.0,113.7822,113.8119,113.5154,113.7625,40195.0
2025-03-06 11:45:00,115.1,115.1,114.57,114.63,72227.0,113.7625,113.7625,113.2386,113.2979,72227.0
2025-03-06 11:50:00,114.57,114.7,114.39,114.42,36738.0,113.2386,113.3671,113.0607,113.0904,36738.0
2025-03-06 11:55:00,114.42,114.66,114.3,114.6,35641.0,113.0904,113.3276,112.9718,113.2683,35641.0
2025-03-06 12:00:00,114.57,114.71,114.19,114.23,106480.0,113.2386,113.377,112.863,112.9026,106480.0
2025-03-06 12:05:00,114.23,114.35,113.95,114.22,78453.0,112.9026,113.0212,112.6258,112.8927,78453.0
2025-03-06 12:10:00,114.22,114.47,114.11,114.37,60823.0,112.8927,113.1398,112.784,113.0409,60823.0
2025-03-06 12:15:00,114.39,114.64,114.37,114.51,44263.0,113.0607,113.3078,113.0409,113.1793,44263.0
2025-03-06 12:20:00,114.51,114.61,114.15,114.19,76232.0,113.1793,113.2782,112.8235,112.863,76232.0
2025-03-06 12:25:00,114.21,114.3,113.94,113.94,56005.0,112.8828,112.9718,112.6159,112.6159,56005.0
2025-03-06 12:30:00,113.93,114.19,113.91,114.08,61726.0,112.6061,112.863,112.5863,112.7543,61726.0
2025-03-06 12:35:00,114.05,114.21,114.0,114.15,34954.0,112.7247,112.8828,112.6752,112.8235,34954.0
2025-03-06 12:40:00,114.15,114.29,114.13,114.23,34100.0,112.8235,112.9619,112.8037,112.9026,34100.0
2025-03-06 12:45:00,114.25,114.25,113.9,114.07,48621.0,112.9223,112.9223,112.5764,112.7444,48621.0
2025-03-06 12:50:00,114.06,114.21,113.99,114.18,54110.0,112.7345,112.8828,112.6654,112.8532,54110.0
2025-03-06 12:55:00,114.21,114.61,114.16,114.52,42947.0,112.8828,113.2782,112.8334,113.1892,42947.0
2025-03-06 13:00:00,114.49,114.49,114.1,114.13,69231.0,113.1595,113.1595,112.7741,112.8037,69231.0
2025-03-06 13:05:00,114.16,114.29,114.1,114.19,60461.0,112.8334,112.9619,112.7741,112.863,60461.0
2025-03-06 13:10:00,114.2,114.33,114.02,114.08,38183.0,112.8729,113.0014,112.695,112.7543,38183.0
2025-03-06 13:15:00,114.08,114.34,114.08,114.27,47572.0,112.7543,113.0113,112.7543,112.9421,47572.0
2025-03-06 13:20:00,114.28,114.46,114.26,114.42,72593.0,112.952,113.1299,112.9322,113.0904,72593.0
2025-03-06 13:25:00,114.42,114.43,114.08,114.09,39981.0,113.0904,113.1002,112.7543,112.7642,39981.0
2025-03-06 13:30:00,114.11,114.16,114.0,114.04,39721.0,112.784,112.8334,112.6752,112.7148,39721.0
2025-03-06 13:35:00,114.05,114.1,113.6,113.62,45472.0,112.7247,112.7741,112.2799,112.2997,45472.0
2025-03-06 13:40:00,113.63,113.65,113.29,113.34,92824.0,112.3095,112.3293,111.9735,112.0229,92824.0
2025-03-06 13:45:00,113.35,113.56,113.26,113.5,146343.0,112.0328,112.2404,111.9438,112.1811,146343.0
2025-03-06 13:50:00,113.52,114.03,113.48,113.91,83755.0,112.2008,112.7049,112.1613,112.5863,83755.0
2025-03-06 13:55:00,113.9,113.94,113.73,113.86,50850.0,112.5764,112.6159,112.4084,112.5369,50850.0
2025-03-06 14:00:00,113.88,114.01,113.83,113.85,31477.0,112.5566,112.6851,112.5072,112.527,31477.0
2025-03-06 14:05:00,113.9,114.01,113.88,113.94,52283.0,112.5764,112.6851,112.5566,112.6159,52283.0
2025-03-06 14:10:00,113.95,114.05,113.92,114.0,81821.0,112.6258,112.7247,112.5962,112.6752,81821.0
2025-03-06 14:15:00,114.0,114.15,113.98,114.07,52854.0,112.6752,112.8235,112.6555,112.7444,52854.0
2025-03-06 14:20:00,114.08,114.11,113.95,114.07,41062.0,112.7543,112.784,112.6258,112.7444,41062.0
2025-03-06 14:25:00,114.09,114.09,113.76,113.88,37339.0,112.7642,112.7642,112.438,112.5566,37339.0
2025-03-06 14:30:00,113.88,114.12,113.81,114.03,50474.0,112.5566,112.7938,112.4875,112.7049,50474.0
2025-03-06 14:35:00,114.06,114.11,113.95,114.01,52631.0,112.7345,112.784,112.6258,112.6851,52631.0
2025-03-06 14:40:00,113.98,114.3,113.97,114.12,77017.0,112.6555,112.9718,112.6456,112.7938,77017.0
2025-03-06 14:45:00,114.12,114.4,114.11,114.3,96733.0,112.7938,113.0706,112.784,112.9718,96733.0
2025-03-06 14:50:00,114.31,114.59,114.27,114.27,68417.0,112.9816,113.2584,112.9421,112.9421,68417.0
2025-03-06 14:55:00,114.25,114.28,113.74,113.74,54223.0,112.9223,112.952,112.4183,112.4183,54223.0
2025-03-06 15:00:00,113.74,114.01,113.68,114.0,56832.0,112.4183,112.6851,112.359,112.6752,56832.0
2025-03-06 15:05:00,114.01,114.08,113.88,113.89,53434.0,112.6851,112.7543,112.5566,112.5665,53434.0
2025-03-06 15:10:00,113.89,114.03,113.8,113.91,56058.0,112.5665,112.7049,112.4776,112.5863,56058.0
2025-03-06 15:15:00,113.91,113.97,113.72,113.87,40001.0,112.5863,112.6456,112.3985,112.5468,40001.0
2025-03-06 15:20:00,113.87,113.97,113.74,113.86,44075.0,112.5468,112.6456,112.4183,112.5369,44075.0
2025-03-06 15:25:00,113.86,114.06,113.83,114.03,82940.0,112.5369,112.7345,112.5072,112.7049,82940.0
2025-03-06 15:30:00,114.01,114.46,113.94,114.28,91606.0,112.6851,113.1299,112.6159,112.952,91606.0
2025-03-06 15:35:00,114.3,114.37,114.08,114.19,105650.0,112.9718,113.0409,112.7543,112.863,105650.0
2025-03-06 15:40:00,114.19,114.47,113.98,114.01,109628.0,112.863,113.1398,112.6555,112.6851,109628.0
2025-03-06 15:45:00,114.04,114.17,113.8,114.17,66828.0,112.7148,112.8433,112.4776,112.8433,66828.0
2025-03-06 15:50:00,114.17,114.29,113.89,113.99,123556.0,112.8433,112.9619,112.5665,112.6654,123556.0
2025-03-06 15:55:00,114.0,114.09,113.74,114.01,366600.0,112.6752,112.7642,112.4183,112.6851,366600.0
2025-03-07 09:30:00,113.52,114.7,113.52,114.13,145490.0,112.2008,113.3671,112.2008,112.8037,145490.0
2025-03-07 09:35:00,114.11,114.22,113.49,113.77,71632.0,112.784,112.8927,112.1712,112.4479,71632.0
2025-03-07 09:40:00,113.77,114.65,113.76,114.55,59435.0,112.4479,113.3177,112.438,113.2189,59435.0
2025-03-07 09:45:00,114.45,114.6,114.27,114.58,57191.0,113.12,113.2683,112.9421,113.2485,57191.0
2025-03-07 09:50:00,114.54,115.0,114.51,114.62,53266.0,113.209,113.6636,113.1793,113.288,53266.0
2025-03-07 09:55:00,114.62,114.99,114.61,114.82,71277.0,113.288,113.6537,113.2782,113.4857,71277.0
2025-03-07 10:00:00,114.84,115.05,114.61,114.82,110162.0,113.5055,113.713,113.2782,113.4857,110162.0
2025-03-07 10:05:00,114.83,115.32,114.75,115.05,80530.0,113.4956,113.9799,113.4165,113.713,80530.0
2025-03-07 10:10:00,115.05,115.12,114.56,114.6,77286.0,113.713,113.7822,113.2287,113.2683,77286.0
2025-03-07 10:15:00,114.59,114.59,114.04,114.17,79205.0,113.2584,113.2584,112.7148,112.8433,79205.0
2025-03-07 10:20:00,114.18,114.81,114.16,114.56,32199.0,112.8532,113.4758,112.8334,113.2287,32199.0
2025-03-07 10:25:00,114.53,115.03,114.44,114.96,74850.0,113.1991,113.6933,113.1101,113.6241,74850.0
2025-03-07 10:30:00,114.96,115.01,114.21,114.22,65055.0,113.6241,113.6735,112.8828,112.8927,65055.0
2025-03-07 10:35:00,114.21,114.23,113.87,113.88,57791.0,112.8828,112.9026,112.5468,112.5566,57791.0
2025-03-07 10:40:00,113.91,114.22,113.84,114.18,43375.0,112.5863,112.8927,112.5171,112.8532,43375.0
2025-03-07 10:45:00,114.18,114.84,114.03,114.65,65613.0,112.8532,113.5055,112.7049,113.3177,65613.0
2025-03-07 10:50:00,114.61,114.64,114.15,114.48,34586.0,113.2782,113.3078,112.8235,113.1497,34586.0
2025-03-07 10:55:00,114.51,114.64,114.36,114.47,24534.0,113.1793,113.3078,113.0311,113.1398,24534.0
2025-03-07 11:00:00,114.45,114.71,114.3,114.31,28904.0,113.12,113.377,112.9718,112.9816,28904.0
2025-03-07 11:05:00,114.31,114.31,114.0,114.02,25167.0,112.9816,112.9816,112.6752,112.695,25167.0
2025-03-07 11:10:00,114.03,114.18,113.92,114.06,32103.0,112.7049,112.8532,112.5962,112.7345,32103.0
2025-03-07 11:15:00,114.06,114.07,113.76,113.84,44885.0,112.7345,112.7444,112.438,112.5171,44885.0
2025-03-07 11:20:00,113.84,113.93,113.59,113.66,39031.0,112.5171,112.6061,112.27,112.3392,39031.0
2025-03-07 11:25:00,113.64,113.64,113.4,113.46,70402.0,112.3194,112.3194,112.0822,112.1415,70402.0
2025-03-07 11:30:00,113.46,113.48,112.95,112.95,65701.0,112.1415,112.1613,111.6374,111.6374,65701.0
2025-03-07 11:35:00,112.94,112.95,112.62,112.67,49930.0,111.6276,111.6374,111.3113,111.3607,49930.0
2025-03-07 11:40:00,112.65,112.73,112.28,112.35,55839.0,111.3409,111.42,110.9752,111.0444,55839.0
2025-03-07 11:45:00,112.35,112.52,112.27,112.42,49132.0,111.0444,111.2124,110.9653,111.1136,49132.0
2025-03-07 11:50:00,112.42,112.49,112.14,112.27,34245.0,111.1136,111.1828,110.8369,110.9653,34245.0
2025-03-07 11:55:00,112.26,112.66,112.2,112.59,78123.0,110.9555,111.3508,110.8962,111.2816,78123.0
2025-03-07 12:00:00,112.62,112.81,112.5,112.52,74092.0,111.3113,111.4991,111.1927,111.2124,74092.0
2025-03-07 12:05:00,112.55,112.66,112.34,112.46,58761.0,111.2421,111.3508,111.0345,111.1531,58761.0
2025-03-07 12:10:00,112.45,112.74,112.45,112.58,108211.0,111.1433,111.4299,111.1433,111.2717,108211.0
2025-03-07 12:15:00,112.55,112.58,112.1,112.25,49781.0,111.2421,111.2717,110.7973,110.9456,49781.0
2025-03-07 12:20:00,112.25,112.31,112.12,112.27,32486.0,110.9456,111.0049,110.8171,110.9653,32486.0
2025-03-07 12:25:00,112.23,112.43,112.2,112.42,32665.0,110.9258,111.1235,110.8962,111.1136,32665.0
2025-03-07 12:30:00,112.41,112.76,112.34,112.66,27782.0,111.1037,111.4497,111.0345,111.3508,27782.0
2025-03-07 12:35:00,112.67,113.11,112.62,112.95,47542.0,111.3607,111.7956,111.3113,111.6374,47542.0
2025-03-07 12:40:00,112.95,113.27,112.91,113.26,34913.0,111.6374,111.9537,111.5979,111.9438,34913.0
2025-03-07 12:45:00,113.25,113.51,113.07,113.28,34657.0,111.934,112.1909,111.7561,111.9636,34657.0
2025-03-07 12:50:00,113.29,113.5,113.23,113.5,21529.0,111.9735,112.1811,111.9142,112.1811,21529.0
2025-03-07 12:55:00,113.48,113.53,112.94,113.05,84436.0,112.1613,112.2107,111.6276,111.7363,84436.0
2025-03-07 13:00:00,113.07,113.59,113.05,113.54,36558.0,111.7561,112.27,111.7363,112.2206,36558.0
2025-03-07 13:05:00,113.57,113.69,113.35,113.36,87298.0,112.2502,112.3688,112.0328,112.0427,87298.0
2025-03-07 13:10:00,113.38,113.6,113.35,113.55,37906.0,112.0624,112.2799,112.0328,112.2305,37906.0
2025-03-07 13:15:00,113.53,113.78,113.47,113.7,69931.0,112.2107,112.4578,112.1514,112.3787,69931.0
2025-03-07 13:20:00,113.67,113.69,113.37,113.37,32761.0,112.3491,112.3688,112.0526,112.0526,32761.0
2025-03-07 13:25:00,113.38,113.47,113.33,113.4,22191.0,112.0624,112.1514,112.013,112.0822,22191.0
2025-03-07 13:30:00,113.38,113.58,113.36,113.55,65463.0,112.0624,112.2601,112.0427,112.2305,65463.0
2025-03-07 13:35:00,113.55,114.07,113.55,114.05,48449.0,112.2305,112.7444,112.2305,112.7247,48449.0
2025-03-07 13:40:00,114.03,114.04,113.86,113.93,50637.0,112.7049,112.7148,112.5369,112.6061,50637.0
2025-03-07 13:45:00,113.94,114.09,113.82,113.84,35029.0,112.6159,112.7642,112.4973,112.5171,35029.0
2025-03-07 13:50:00,113.86,114.14,113.75,114.09,39612.0,112.5369,112.8136,112.4281,112.7642,39612.0
2025-03-07 13:55:00,114.07,114.33,114.04,114.27,27935.0,112.7444,113.0014,112.7148,112.9421,27935.0
2025-03-07 14:00:00,114.26,114.57,114.26,114.48,51588.0,112.9322,113.2386,112.9322,113.1497,51588.0
2025-03-07 14:05:00,114.49,114.54,114.2,114.34,29241.0,113.1595,113.209,112.8729,113.0113,29241.0
2025-03-07 14:10:00,114.35,114.54,114.33,114.43,31910.0,113.0212,113.209,113.0014,113.1002,31910.0
2025-03-07 14:15:00,114.46,114.52,114.38,114.51,34372.0,113.1299,113.1892,113.0508,113.1793,34372.0
2025-03-07 14:20:00,114.51,114.75,114.44,114.7,53883.0,113.1793,113.4165,113.1101,113.3671,53883.0
2025-03-07 14:25:00,114.71,114.71,114.44,114.52,46991.0,113.377,113.377,113.1101,113.1892,46991.0
2025-03-07 14:30:00,114.56,114.83,114.5,114.8,70941.0,113.2287,113.4956,113.1694,113.4659,70941.0
2025-03-07 14:35:00,114.78,114.89,114.56,114.72,45239.0,113.4462,113.5549,113.2287,113.3869,45239.0
2025-03-07 14:40:00,114.8,114.94,114.71,114.74,35971.0,113.4659,113.6043,113.377,113.4066,35971.0
2025-03-07 14:45:00,114.75,114.79,114.62,114.65,30043.0,113.4165,113.4561,113.288,113.3177,30043.0
2025-03-07 14:50:00,114.63,114.87,114.58,114.8,40729.0,113.2979,113.5351,113.2485,113.4659,40729.0
2025-03-07 14:55:00,114.79,114.88,114.62,114.68,43510.0,113.4561,113.545,113.288,113.3473,43510.0
2025-03-07 15:00:00,114.66,114.69,114.48,114.54,32507.0,113.3276,113.3572,113.1497,113.209,32507.0
2025-03-07 15:05:00,114.52,114.75,114.5,114.72,26440.0,113.1892,113.4165,113.1694,113.3869,26440.0
2025-03-07 15:10:00,114.7,114.76,114.65,114.66,27102.0,113.3671,113.4264,113.3177,113.3276,27102.0
2025-03-07 15:15:00,114.66,114.74,114.46,114.72,40422.0,113.3276,113.4066,113.1299,113.3869,40422.0
2025-03-07 15:20:00,114.71,114.74,114.58,114.71,38311.0,113.377,113.4066,113.2485,113.377,38311.0
2025-03-07 15:25:00,114.7,114.94,114.68,114.85,50531.0,113.3671,113.6043,113.3473,113.5154,50531.0
2025-03-07 15:30:00,114.85,114.96,114.75,114.85,66522.0,113.5154,113.6241,113.4165,113.5154,66522.0
2025-03-07 15:35:00,114.86,114.9,114.45,114.59,68738.0,113.5253,113.5648,113.12,113.2584,68738.0
2025-03-07 15:40:00,114.58,114.77,114.44,114.68,45518.0,113.2485,113.4363,113.1101,113.3473,45518.0
2025-03-07 15:45:00,114.68,114.78,114.58,114.78,51289.0,113.3473,113.4462,113.2485,113.4462,51289.0
2025-03-07 15:50:00,114.76,115.29,114.73,115.29,98881.0,113.4264,113.9503,113.3968,113.9503,98881.0
2025-03-07 15:55:00,115.29,115.29,114.99,115.06,373320.0,113.9503,113.9503,113.6537,113.7229,373320.0
2025-03-10 09:30:00,114.69,115.08,113.8,114.3,196579.0,113.3572,113.7427,112.4776,112.9718,196579.0
2025-03-10 09:35:00,114.28,114.99,114.24,114.88,146759.0,112.952,113.6537,112.9125,113.545,146759.0
2025-03-10 09:40:00,114.83,115.05,114.6,114.98,97526.0,113.4956,113.713,113.2683,113.6439,97526.0
2025-03-10 09:45:00,114.96,115.43,114.94,115.34,72905.0,113.6241,114.0886,113.6043,113.9997,72905.0
2025-03-10 09:50:00,115.37,115.63,115.18,115.59,99301.0,114.0293,114.2863,113.8415,114.2468,99301.0
2025-03-10 09:55:00,115.59,115.63,115.12,115.34,64311.0,114.2468,114.2863,113.7822,113.9997,64311.0
2025-03-10 10:00:00,115.42,115.55,114.75,114.84,60712.0,114.0787,114.2072,113.4165,113.5055,60712.0
2025-03-10 10:05:00,114.84,114.94,114.17,114.2,52523.0,113.5055,113.6043,112.8433,112.8729,52523.0
2025-03-10 10:10:00,114.24,114.43,113.7,113.77,81313.0,112.9125,113.1002,112.3787,112.4479,81313.0
2025-03-10 10:15:00,113.77,114.04,113.73,113.73,80501.0,112.4479,112.7148,112.4084,112.4084,80501.0
2025-03-10 10:20:00,113.79,113.97,113.64,113.79,59379.0,112.4677,112.6456,112.3194,112.4677,59379.0
2025-03-10 10:25:00,113.79,114.14,113.66,114.14,47782.0,112.4677,112.8136,112.3392,112.8136,47782.0
2025-03-10 10:30:00,114.15,114.26,113.69,113.77,50860.0,112.8235,112.9322,112.3688,112.4479,50860.0
2025-03-10 10:35:00,113.76,114.04,113.6,114.04,81572.0,112.438,112.7148,112.2799,112.7148,81572.0
2025-03-10 10:40:00,113.99,114.06,113.46,113.6,38232.0,112.6654,112.7345,112.1415,112.2799,38232.0
2025-03-10 10:45:00,113.59,113.96,113.53,113.96,52279.0,112.27,112.6357,112.2107,112.6357,52279.0
2025-03-10 10:50:00,113.93,113.97,113.64,113.64,39135.0,112.6061,112.6456,112.3194,112.3194,39135.0
2025-03-10 10:55:00,113.64,113.98,113.57,113.92,63772.0,112.3194,112.6555,112.2502,112.5962,63772.0
2025-03-10 11:00:00,113.93,114.38,113.88,114.38,90305.0,112.6061,113.0508,112.5566,113.0508,90305.0
2025-03-10 11:05:00,114.33,114.41,114.11,114.31,48568.0,113.0014,113.0805,112.784,112.9816,48568.0
2025-03-10 11:10:00,114.28,114.34,113.87,114.12,34984.0,112.952,113.0113,112.5468,112.7938,34984.0
2025-03-10 11:15:00,114.15,114.23,113.98,114.03,58633.0,112.8235,112.9026,112.6555,112.7049,58633.0
2025-03-10 11:20:00,114.0,114.05,113.83,113.83,39843.0,112.6752,112.7247,112.5072,112.5072,39843.0
2025-03-10 11:25:00,113.8,114.1,113.8,113.97,31601.0,112.4776,112.7741,112.4776,112.6456,31601.0
2025-03-10 11:30:00,113.96,114.18,113.94,114.1,38961.0,112.6357,112.8532,112.6159,112.7741,38961.0
2025-03-10 11:35:00,114.1,114.24,113.95,114.0,58817.0,112.7741,112.9125,112.6258,112.6752,58817.0
2025-03-10 11:40:00,114.05,114.07,113.74,113.91,28587.0,112.7247,112.7444,112.4183,112.5863,28587.0
2025-03-10 11:45:00,113.94,114.16,113.92,114.12,22179.0,112.6159,112.8334,112.5962,112.7938,22179.0
2025-03-10 11:50:00,114.11,114.16,113.99,114.06,25162.0,112.784,112.8334,112.6654,112.7345,25162.0
2025-03-10 11:55:00,114.1,114.18,113.88,114.04,28003.0,112.7741,112.8532,112.5566,112.7148,28003.0
2025-03-10 12:00:00,114.04,114.3,114.0,114.13,69007.0,112.7148,112.9718,112.6752,112.8037,69007.0
2025-03-10 12:05:00,114.12,114.27,113.97,114.09,19917.0,112.7938,112.9421,112.6456,112.7642,19917.0
2025-03-10 12:10:00,114.09,114.09,113.87,113.95,39589.0,112.7642,112.7642,112.5468,112.6258,39589.0
2025-03-10 12:15:00,113.96,113.99,113.66,113.75,29739.0,112.6357,112.6654,112.3392,112.4281,29739.0
2025-03-10 12:20:00,113.75,113.93,113.74,113.89,36713.0,112.4281,112.6061,112.4183,112.5665,36713.0
2025-03-10 12:25:00,113.87,113.91,113.62,113.9,48513.0,112.5468,112.5863,112.2997,112.5764,48513.0
2025-03-10 12:30:00,113.9,114.16,113.84,114.02,24645.0,112.5764,112.8334,112.5171,112.695,24645.0
2025-03-10 12:35:00,114.0,114.04,113.9,113.92,26787.0,112.6752,112.7148,112.5764,112.5962,26787.0
2025-03-10 12:40:00,113.96,114.24,113.95,114.05,24444.0,112.6357,112.9125,112.6258,112.7247,24444.0
2025-03-10 12:45:00,114.02,114.19,114.0,114.17,18807.0,112.695,112.863,112.6752,112.8433,18807.0
2025-03-10 12:50:00,114.15,114.38,114.08,114.26,37154.0,112.8235,113.0508,112.7543,112.9322,37154.0
2025-03-10 12:55:00,114.26,114.32,114.13,114.15,33237.0,112.9322,112.9915,112.8037,112.8235,33237.0
2025-03-10 13:00:00,114.18,114.18,113.8,113.8,23213.0,112.8532,112.8532,112.4776,112.4776,23213.0
2025-03-10 13:05:00,113.82,113.86,113.74,113.86,74186.0,112.4973,112.5369,112.4183,112.5369,74186.0
2025-03-10 13:10:00,113.84,113.9,113.79,113.86,39729.0,112.5171,112.5764,112.4677,112.5369,39729.0
2025-03-10 13:15:00,113.86,113.9,113.7,113.79,56756.0,112.5369,112.5764,112.3787,112.4677,56756.0
2025-03-10 13:20:00,113.77,113.87,113.64,113.71,37696.0,112.4479,112.5468,112.3194,112.3886,37696.0
2025-03-10 13:25:00,113.69,113.7,113.37,113.4,48108.0,112.3688,112.3787,112.0526,112.0822,48108.0
2025-03-10 13:30:00,113.41,113.47,113.35,113.38,39407.0,112.0921,112.1514,112.0328,112.0624,39407.0
2025-03-10 13:35:00,113.38,113.48,113.18,113.27,52004.0,112.0624,112.1613,111.8648,111.9537,52004.0
2025-03-10 13:40:00,113.29,113.32,113.1,113.22,30503.0,111.9735,112.0031,111.7857,111.9043,30503.0
2025-03-10 13:45:00,113.2,113.33,113.18,113.2,30330.0,111.8845,112.013,111.8648,111.8845,30330.0
2025-03-10 13:50:00,113.21,113.26,113.09,113.15,46811.0,111.8944,111.9438,111.7758,111.8351,46811.0
2025-03-10 13:55:00,113.14,113.17,112.98,113.14,37959.0,111.8252,111.8549,111.6671,111.8252,37959.0
2025-03-10 14:00:00,113.15,113.24,113.13,113.2,30144.0,111.8351,111.9241,111.8154,111.8845,30144.0
2025-03-10 14:05:00,113.2,113.25,113.02,113.03,45905.0,111.8845,111.934,111.7066,111.7165,45905.0
2025-03-10 14:10:00,113.06,113.2,112.95,113.05,52101.0,111.7462,111.8845,111.6374,111.7363,52101.0
2025-03-10 14:15:00,113.05,113.19,112.98,113.06,46030.0,111.7363,111.8747,111.6671,111.7462,46030.0
2025-03-10 14:20:00,113.04,113.18,113.04,113.1,33795.0,111.7264,111.8648,111.7264,111.7857,33795.0
2025-03-10 14:25:00,113.1,113.15,112.77,112.95,42832.0,111.7857,111.8351,111.4595,111.6374,42832.0
2025-03-10 14:30:00,112.96,113.01,112.75,112.81,54802.0,111.6473,111.6967,111.4398,111.4991,54802.0
2025-03-10 14:35:00,112.82,112.83,112.58,112.63,45719.0,111.509,111.5188,111.2717,111.3212,45719.0
2025-03-10 14:40:00,112.63,112.73,112.56,112.69,116578.0,111.3212,111.42,111.252,111.3805,116578.0
2025-03-10 14:45:00,112.7,112.82,112.66,112.73,50056.0,111.3904,111.509,111.3508,111.42,50056.0
2025-03-10 14:50:00,112.75,112.83,112.63,112.68,55140.0,111.4398,111.5188,111.3212,111.3706,55140.0
2025-03-10 14:55:00,112.67,112.73,112.3,112.34,88365.0,111.3607,111.42,110.995,111.0345,88365.0
2025-03-10 15:00:00,112.33,112.4,112.02,112.13,48094.0,111.0247,111.0938,110.7183,110.827,48094.0
2025-03-10 15:05:00,112.14,112.17,111.84,112.0,99377.0,110.8369,110.8665,110.5403,110.6985,99377.0
2025-03-10 15:10:00,112.01,112.22,111.89,112.22,90002.0,110.7084,110.9159,110.5898,110.9159,90002.0
2025-03-10 15:15:00,112.23,112.49,112.18,112.43,63043.0,110.9258,111.1828,110.8764,111.1235,63043.0
2025-03-10 15:20:00,112.45,112.63,112.4,112.58,64580.0,111.1433,111.3212,111.0938,111.2717,64580.0
2025-03-10 15:25:00,112.58,113.29,112.58,112.95,119578.0,111.2717,111.9735,111.2717,111.6374,119578.0
2025-03-10 15:30:00,112.97,113.37,112.97,113.26,68218.0,111.6572,112.0526,111.6572,111.9438,68218.0
2025-03-10 15:35:00,113.3,113.39,113.05,113.28,55712.0,111.9834,112.0723,111.7363,111.9636,55712.0
2025-03-10 15:40:00,113.28,113.35,113.03,113.21,79575.0,111.9636,112.0328,111.7165,111.8944,79575.0
2025-03-10 15:45:00,113.22,113.55,113.21,113.4,114505.0,111.9043,112.2305,111.8944,112.0822,114505.0
2025-03-10 15:50:00,113.41,113.79,113.41,113.63,166968.0,112.0921,112.4677,112.0921,112.3095,166968.0
2025-03-10 15:55:00,113.6,113.86,113.56,113.85,529700.0,112.2799,112.5369,112.2404,112.527,529700.0
2025-03-11 09:30:00,113.92,113.92,112.95,113.54,172969.0,112.5962,112.5962,111.6374,112.2206,172969.0
2025-03-11 09:35:00,113.54,114.01,113.11,113.68,94510.0,112.2206,112.6851,111.7956,112.359,94510.0
2025-03-11 09:40:00,113.74,113.74,112.9,113.59,114224.0,112.4183,112.4183,111.588,112.27,114224.0
2025-03-11 09:45:00,113.59,114.1,113.48,113.98,74052.0,112.27,112.7741,112.1613,112.6555,74052.0
2025-03-11 09:50:00,113.99,114.44,113.9,114.38,105542.0,112.6654,113.1101,112.5764,113.0508,105542.0
2025-03-11 09:55:00,114.41,114.73,114.11,114.51,181811.0,113.0805,113.3968,112.784,113.1793,181811.0
2025-03-11 10:00:00,114.44,114.93,113.87,113.95,84750.0,113.1101,113.5944,112.5468,112.6258,84750.0
2025-03-11 10:05:00,113.95,114.38,113.88,114.23,56438.0,112.6258,113.0508,112.5566,112.9026,56438.0
2025-03-11 10:10:00,114.23,114.24,113.62,113.75,97167.0,112.9026,112.9125,112.2997,112.4281,97167.0
2025-03-11 10:15:00,113.8,114.12,113.69,113.89,47595.0,112.4776,112.7938,112.3688,112.5665,47595.0
2025-03-11 10:20:00,113.91,114.03,113.75,113.92,46537.0,112.5863,112.7049,112.4281,112.5962,46537.0
2025-03-11 10:25:00,113.94,113.94,113.61,113.89,74694.0,112.6159,112.6159,112.2898,112.5665,74694.0
2025-03-11 10:30:00,113.92,114.11,113.69,113.73,61750.0,112.5962,112.784,112.3688,112.4084,61750.0
2025-03-11 10:35:00,113.73,113.84,113.6,113.82,78885.0,112.4084,112.5171,112.2799,112.4973,78885.0
2025-03-11 10:40:00,113.83,114.0,113.75,113.93,34517.0,112.5072,112.6752,112.4281,112.6061,34517.0
2025-03-11 10:45:00,113.95,114.13,113.84,114.07,149914.0,112.6258,112.8037,112.5171,112.7444,149914.0
2025-03-11 10:50:00,114.14,114.44,114.08,114.17,55401.0,112.8136,113.1101,112.7543,112.8433,55401.0
2025-03-11 10:55:00,114.14,114.14,113.53,113.53,75272.0,112.8136,112.8136,112.2107,112.2107,75272.0
2025-03-11 11:00:00,113.51,113.6,113.38,113.51,56744.0,112.1909,112.2799,112.0624,112.1909,56744.0
2025-03-11 11:05:00,113.49,114.06,113.49,114.02,47875.0,112.1712,112.7345,112.1712,112.695,47875.0
2025-03-11 11:10:00,114.06,114.14,113.83,114.01,50419.0,112.7345,112.8136,112.5072,112.6851,50419.0
2025-03-11 11:15:00,114.02,114.58,114.01,114.55,49077.0,112.695,113.2485,112.6851,113.2189,49077.0
2025-03-11 11:20:00,114.54,114.56,114.14,114.23,51039.0,113.209,113.2287,112.8136,112.9026,51039.0
2025-03-11 11:25:00,114.22,114.44,114.15,114.19,37759.0,112.8927,113.1101,112.8235,112.863,37759.0
2025-03-11 11:30:00,114.17,114.57,114.12,114.36,32985.0,112.8433,113.2386,112.7938,113.0311,32985.0
2025-03-11 11:35:00,114.31,114.76,114.31,114.74,70909.0,112.9816,113.4264,112.9816,113.4066,70909.0
2025-03-11 11:40:00,114.74,115.01,114.74,114.9,55390.0,113.4066,113.6735,113.4066,113.5648,55390.0
2025-03-11 11:45:00,114.86,114.87,114.54,114.64,46509.0,113.5253,113.5351,113.209,113.3078,46509.0
2025-03-11 11:50:00,114.66,114.75,114.49,114.65,38439.0,113.3276,113.4165,113.1595,113.3177,38439.0
2025-03-11 11:55:00,114.63,114.71,114.29,114.36,23740.0,113.2979,113.377,112.9619,113.0311,23740.0
2025-03-11 12:00:00,114.35,114.42,114.25,114.32,43031.0,113.0212,113.0904,112.9223,112.9915,43031.0
2025-03-11 12:05:00,114.3,114.33,113.97,114.07,69002.0,112.9718,113.0014,112.6456,112.7444,69002.0
2025-03-11 12:10:00,114.06,114.11,113.76,113.8,61764.0,112.7345,112.784,112.438,112.4776,61764.0
2025-03-11 12:15:00,113.81,113.87,113.66,113.68,85496.0,112.4875,112.5468,112.3392,112.359,85496.0
2025-03-11 12:20:00,113.68,113.87,113.66,113.73,27907.0,112.359,112.5468,112.3392,112.4084,27907.0
2025-03-11 12:25:00,113.75,113.94,113.66,113.81,35475.0,112.4281,112.6159,112.3392,112.4875,35475.0
2025-03-11 12:30:00,113.81,114.05,113.81,113.98,39708.0,112.4875,112.7247,112.4875,112.6555,39708.0
2025-03-11 12:35:00,114.0,114.08,113.73,113.82,53524.0,112.6752,112.7543,112.4084,112.4973,53524.0
2025-03-11 12:40:00,113.82,114.11,113.75,113.75,35930.0,112.4973,112.784,112.4281,112.4281,35930.0
2025-03-11 12:45:00,113.76,113.93,113.72,113.89,38886.0,112.438,112.6061,112.3985,112.5665,38886.0
2025-03-11 12:50:00,113.89,113.91,113.73,113.79,29459.0,112.5665,112.5863,112.4084,112.4677,29459.0
2025-03-11 12:55:00,113.83,113.88,113.74,113.77,38179.0,112.5072,112.5566,112.4183,112.4479,38179.0
2025-03-11 13:00:00,113.76,113.82,113.66,113.77,29369.0,112.438,112.4973,112.3392,112.4479,29369.0
2025-03-11 13:05:00,113.77,113.79,113.39,113.46,65161.0,112.4479,112.4677,112.0723,112.1415,65161.0
2025-03-11 13:10:00,113.48,113.53,113.39,113.4,46455.0,112.1613,112.2107,112.0723,112.0822,46455.0
2025-03-11 13:15:00,113.39,113.59,113.13,113.14,103212.0,112.0723,112.27,111.8154,111.8252,103212.0
2025-03-11 13:20:00,113.13,113.18,112.71,112.81,51562.0,111.8154,111.8648,111.4002,111.4991,51562.0
2025-03-11 13:25:00,112.84,113.05,112.66,112.72,69728.0,111.5287,111.7363,111.3508,111.4101,69728.0
2025-03-11 13:30:00,112.71,112.97,112.56,112.56,51067.0,111.4002,111.6572,111.252,111.252,51067.0
2025-03-11 13:35:00,112.58,112.64,112.33,112.33,49973.0,111.2717,111.331,111.0247,111.0247,49973.0
2025-03-11 13:40:00,112.35,112.46,112.21,112.43,69816.0,111.0444,111.1531,110.906,111.1235,69816.0
2025-03-11 13:45:00,112.43,113.1,112.43,113.02,61379.0,111.1235,111.7857,111.1235,111.7066,61379.0
2025-03-11 13:50:00,113.02,113.33,113.02,113.25,45521.0,111.7066,112.013,111.7066,111.934,45521.0
2025-03-11 13:55:00,113.26,113.31,113.06,113.26,50172.0,111.9438,111.9933,111.7462,111.9438,50172.0
2025-03-11 14:00:00,113.19,113.67,113.19,113.5,41847.0,111.8747,112.3491,111.8747,112.1811,41847.0
2025-03-11 14:05:00,113.46,113.51,113.2,113.24,42199.0,112.1415,112.1909,111.8845,111.9241,42199.0
2025-03-11 14:10:00,113.24,113.48,113.24,113.48,36983.0,111.9241,112.1613,111.9241,112.1613,36983.0
2025-03-11 14:15:00,113.47,113.48,113.27,113.41,98020.0,112.1514,112.1613,111.9537,112.0921,98020.0
2025-03-11 14:20:00,113.42,113.82,113.41,113.67,57769.0,112.102,112.4973,112.0921,112.3491,57769.0
2025-03-11 14:25:00,113.68,113.76,113.53,113.66,42921.0,112.359,112.438,112.2107,112.3392,42921.0
2025-03-11 14:30:00,113.67,113.74,113.47,113.54,42268.0,112.3491,112.4183,112.1514,112.2206,42268.0
2025-03-11 14:35:00,113.52,113.87,113.5,113.87,33495.0,112.2008,112.5468,112.1811,112.5468,33495.0
2025-03-11 14:40:00,113.88,114.28,113.82,114.17,53751.0,112.5566,112.952,112.4973,112.8433,53751.0
2025-03-11 14:45:00,114.21,114.24,113.78,113.84,34727.0,112.8828,112.9125,112.4578,112.5171,34727.0
2025-03-11 14:50:00,113.84,114.14,113.79,114.02,43293.0,112.5171,112.8136,112.4677,112.695,43293.0
2025-03-11 14:55:00,114.02,114.08,113.7,113.76,34275.0,112.695,112.7543,112.3787,112.438,34275.0
2025-03-11 15:00:00,113.74,113.87,113.5,113.68,35949.0,112.4183,112.5468,112.1811,112.359,35949.0
2025-03-11 15:05:00,113.72,114.05,113.7,114.0,50149.0,112.3985,112.7247,112.3787,112.6752,50149.0
2025-03-11 15:10:00,113.95,114.03,113.82,113.9,44910.0,112.6258,112.7049,112.4973,112.5764,44910.0
2025-03-11 15:15:00,113.87,113.87,113.67,113.68,40159.0,112.5468,112.5468,112.3491,112.359,40159.0
2025-03-11 15:20:00,113.71,113.91,113.53,113.56,55317.0,112.3886,112.5863,112.2107,112.2404,55317.0
2025-03-11 15:25:00,113.55,113.78,113.54,113.7,64128.0,112.2305,112.4578,112.2206,112.3787,64128.0
2025-03-11 15:30:00,113.68,114.07,113.59,113.86,52273.0,112.359,112.7444,112.27,112.5369,52273.0
2025-03-11 15:35:00,113.87,114.05,113.65,113.66,48338.0,112.5468,112.7247,112.3293,112.3392,48338.0
2025-03-11 15:40:00,113.68,113.69,113.45,113.6,33790.0,112.359,112.3688,112.1316,112.2799,33790.0
2025-03-11 15:45:00,113.62,113.7,113.41,113.67,52009.0,112.2997,112.3787,112.0921,112.3491,52009.0
2025-03-11 15:50:00,113.67,113.67,113.0,113.03,90789.0,112.3491,112.3491,111.6869,111.7165,90789.0
2025-03-11 15:55:00,113.04,113.1,112.71,112.76,282319.0,111.7264,111.7857,111.4002,111.4497,282319.0
2025-03-12 09:30:00,112.99,113.48,112.08,112.31,151980.0,111.677,112.1613,110.7776,111.0049,151980.0
2025-03-12 09:35:00,112.34,112.53,111.84,112.12,54797.0,111.0345,111.2223,110.5403,110.8171,54797.0
2025-03-12 09:40:00,112.12,112.26,111.62,111.77,44320.0,110.8171,110.9555,110.3229,110.4712,44320.0
2025-03-12 09:45:00,111.77,111.82,111.0,111.32,52042.0,110.4712,110.5206,109.7101,110.0264,52042.0
2025-03-12 09:50:00,111.3,111.35,110.61,110.63,85702.0,110.0066,110.056,109.3246,109.3444,85702.0
2025-03-12 09:55:00,110.59,110.66,110.29,110.42,104736.0,109.3049,109.3741,109.0084,109.1368,104736.0
2025-03-12 10:00:00,110.48,110.48,110.06,110.13,93556.0,109.1961,109.1961,108.781,108.8502,93556.0
2025-03-12 10:05:00,110.15,110.41,109.98,110.28,92949.0,108.87,109.127,108.702,108.9985,92949.0
2025-03-12 10:10:00,110.26,110.34,109.93,110.17,61341.0,108.9787,109.0578,108.6525,108.8898,61341.0
2025-03-12 10:15:00,110.16,110.21,109.7,109.78,57603.0,108.8799,108.9293,108.4252,108.5043,57603.0
2025-03-12 10:20:00,109.81,109.98,109.47,109.51,74892.0,108.5339,108.702,108.1979,108.2374,74892.0
2025-03-12 10:25:00,109.52,109.85,109.46,109.5,128092.0,108.2473,108.5735,108.188,108.2275,128092.0
2025-03-12 10:30:00,109.53,109.77,109.43,109.53,45746.0,108.2572,108.4944,108.1584,108.2572,45746.0
2025-03-12 10:35:00,109.55,109.76,109.51,109.76,58321.0,108.277,108.4845,108.2374,108.4845,58321.0
2025-03-12 10:40:00,109.74,109.74,109.25,109.26,54056.0,108.4647,108.4647,107.9804,107.9903,54056.0
2025-03-12 10:45:00,109.3,109.5,109.17,109.18,67757.0,108.0299,108.2275,107.9014,107.9113,67757.0
2025-03-12 10:50:00,109.17,109.66,109.11,109.53,84958.0,107.9014,108.3857,107.8421,108.2572,84958.0
2025-03-12 10:55:00,109.52,109.55,109.14,109.18,66857.0,108.2473,108.277,107.8717,107.9113,66857.0
2025-03-12 11:00:00,109.18,109.27,108.97,109.11,70677.0,107.9113,108.0002,107.7037,107.8421,70677.0
2025-03-12 11:05:00,109.08,109.17,108.84,109.0,56940.0,107.8124,107.9014,107.5752,107.7333,56940.0
2025-03-12 11:10:00,109.0,109.06,108.96,109.02,53474.0,107.7333,107.7926,107.6938,107.7531,53474.0
2025-03-12 11:15:00,109.03,109.04,108.81,108.85,63001.0,107.763,107.7729,107.5456,107.5851,63001.0
2025-03-12 11:20:00,108.84,108.92,108.49,108.88,114191.0,107.5752,107.6543,107.2293,107.6147,114191.0
2025-03-12 11:25:00,108.9,109.0,108.78,108.96,60987.0,107.6345,107.7333,107.5159,107.6938,60987.0
2025-03-12 11:30:00,108.95,109.12,108.92,108.93,122585.0,107.6839,107.852,107.6543,107.6642,122585.0
2025-03-12 11:35:00,108.98,109.13,108.88,109.08,93795.0,107.7136,107.8618,107.6147,107.8124,93795.0
2025-03-12 11:40:00,109.08,109.15,108.94,109.04,36524.0,107.8124,107.8816,107.674,107.7729,36524.0
2025-03-12 11:45:00,109.02,109.38,108.93,109.23,53127.0,107.7531,108.1089,107.6642,107.9607,53127.0
2025-03-12 11:50:00,109.21,109.24,109.05,109.2,27230.0,107.9409,107.9706,107.7828,107.931,27230.0
2025-03-12 11:55:00,109.16,109.25,108.95,109.23,30735.0,107.8915,107.9804,107.6839,107.9607,30735.0
2025-03-12 12:00:00,109.21,109.3,109.11,109.18,31308.0,107.9409,108.0299,107.8421,107.9113,31308.0
2025-03-12 12:05:00,109.23,109.4,109.18,109.37,46175.0,107.9607,108.1287,107.9113,108.099,46175.0
2025-03-12 12:10:00,109.38,109.65,109.16,109.57,106947.0,108.1089,108.3758,107.8915,108.2967,106947.0
2025-03-12 12:15:00,109.59,109.74,109.51,109.66,187984.0,108.3165,108.4647,108.2374,108.3857,187984.0
2025-03-12 12:20:00,109.67,109.94,109.6,109.84,108573.0,108.3956,108.6624,108.3264,108.5636,108573.0
2025-03-12 12:25:00,109.8,109.83,109.26,109.26,63610.0,108.5241,108.5537,107.9903,107.9903,63610.0
2025-03-12 12:30:00,109.3,109.59,109.28,109.43,35560.0,108.0299,108.3165,108.0101,108.1584,35560.0
2025-03-12 12:35:00,109.45,109.68,109.35,109.4,103639.0,108.1781,108.4054,108.0793,108.1287,103639.0
2025-03-12 12:40:00,109.41,109.49,109.19,109.28,56534.0,108.1386,108.2177,107.9211,108.0101,56534.0
2025-03-12 12:45:00,109.28,109.57,109.13,109.5,32172.0,108.0101,108.2967,107.8618,108.2275,32172.0
2025-03-12 12:50:00,109.46,109.57,109.28,109.47,35469.0,108.188,108.2967,108.0101,108.1979,35469.0
2025-03-12 12:55:00,109.48,109.52,109.17,109.19,25206.0,108.2078,108.2473,107.9014,107.9211,25206.0
2025-03-12 13:00:00,109.21,109.25,109.07,109.14,20711.0,107.9409,107.9804,107.8025,107.8717,20711.0
2025-03-12 13:05:00,109.11,109.3,109.08,109.28,20885.0,107.8421,108.0299,107.8124,108.0101,20885.0
2025-03-12 13:10:00,109.28,109.43,109.2,109.41,29460.0,108.0101,108.1584,107.931,108.1386,29460.0
2025-03-12 13:15:00,109.39,109.44,109.26,109.38,74982.0,108.1188,108.1682,107.9903,108.1089,74982.0
2025-03-12 13:20:00,109.37,109.61,109.37,109.48,31208.0,108.099,108.3363,108.099,108.2078,31208.0
2025-03-12 13:25:00,109.5,109.55,109.39,109.52,50195.0,108.2275,108.277,108.1188,108.2473,50195.0
2025-03-12 13:30:00,109.55,109.71,109.55,109.62,33117.0,108.277,108.4351,108.277,108.3461,33117.0
2025-03-12 13:35:00,109.62,109.89,109.62,109.7,37930.0,108.3461,108.613,108.3461,108.4252,37930.0
2025-03-12 13:40:00,109.73,109.76,109.52,109.55,21858.0,108.4549,108.4845,108.2473,108.277,21858.0
2025-03-12 13:45:00,109.5,109.69,109.43,109.51,33031.0,108.2275,108.4153,108.1584,108.2374,33031.0
2025-03-12 13:50:00,109.53,109.54,109.23,109.26,37498.0,108.2572,108.2671,107.9607,107.9903,37498.0
2025-03-12 13:55:00,109.29,109.29,108.69,108.7,77869.0,108.02,108.02,107.4269,107.4368,77869.0
2025-03-12 14:00:00,108.69,108.96,108.62,108.69,62721.0,107.4269,107.6938,107.3578,107.4269,62721.0
2025-03-12 14:05:00,108.69,108.77,108.5,108.54,48497.0,107.4269,107.506,107.2392,107.2787,48497.0
2025-03-12 14:10:00,108.54,108.64,108.21,108.23,109677.0,107.2787,107.3775,106.9525,106.9723,109677.0
2025-03-12 14:15:00,108.23,108.32,107.91,108.01,140167.0,106.9723,107.0612,106.656,106.7549,140167.0
2025-03-12 14:20:00,108.09,108.29,107.93,107.98,110026.0,106.8339,107.0316,106.6758,106.7252,110026.0
2025-03-12 14:25:00,108.02,108.43,107.94,108.27,147850.0,106.7647,107.17,106.6857,107.0118,147850.0
2025-03-12 14:30:00,108.27,108.28,107.97,108.0,114979.0,107.0118,107.0217,106.7153,106.745,114979.0
2025-03-12 14:35:00,108.0,108.04,107.72,107.79,145057.0,106.745,106.7845,106.4682,106.5374,145057.0
2025-03-12 14:40:00,107.79,108.16,107.73,107.94,82435.0,106.5374,106.9031,106.4781,106.6857,82435.0
2025-03-12 14:45:00,107.97,108.39,107.87,108.33,100952.0,106.7153,107.1304,106.6165,107.0711,100952.0
2025-03-12 14:50:00,108.33,108.51,108.16,108.47,56197.0,107.0711,107.249,106.9031,107.2095,56197.0
2025-03-12 14:55:00,108.44,108.46,108.21,108.39,36036.0,107.1799,107.1996,106.9525,107.1304,36036.0
2025-03-12 15:00:00,108.35,108.35,108.08,108.15,52327.0,107.0909,107.0909,106.824,106.8932,52327.0
2025-03-12 15:05:00,108.11,108.14,107.8,107.94,68487.0,106.8537,106.8833,106.5473,106.6857,68487.0
2025-03-12 15:10:00,107.93,107.93,107.55,107.57,95869.0,106.6758,106.6758,106.3002,106.32,95869.0
2025-03-12 15:15:00,107.55,107.7,107.31,107.58,101930.0,106.3002,106.4485,106.063,106.3298,101930.0
2025-03-12 15:20:00,107.61,107.63,107.23,107.24,123261.0,106.3595,106.3793,105.9839,105.9938,123261.0
2025-03-12 15:25:00,107.24,107.32,107.17,107.22,120818.0,105.9938,106.0729,105.9246,105.974,120818.0
2025-03-12 15:30:00,107.22,107.25,107.11,107.16,112853.0,105.974,106.0037,105.8653,105.9147,112853.0
2025-03-12 15:35:00,107.18,107.7,107.02,107.69,113263.0,105.9345,106.4485,105.7764,106.4386,113263.0
2025-03-12 15:40:00,107.71,107.73,107.24,107.32,97961.0,106.4583,106.4781,105.9938,106.0729,97961.0
2025-03-12 15:45:00,107.3,107.43,107.13,107.38,120038.0,106.0531,106.1816,105.8851,106.1322,120038.0
2025-03-12 15:50:00,107.37,107.52,107.1,107.14,237009.0,106.1223,106.2705,105.8554,105.895,237009.0
2025-03-12 15:55:00,107.14,107.38,107.07,107.27,454617.0,105.895,106.1322,105.8258,106.0235,454617.0
2025-03-13 09:30:00,107.78,108.02,106.44,106.76,210221.0,106.5275,106.7647,105.2031,105.5194,210221.0
2025-03-13 09:35:00,106.89,107.3,106.41,106.48,185055.0,105.6479,106.0531,105.1734,105.2426,185055.0
2025-03-13 09:40:00,106.48,106.7,106.2,106.48,153642.0,105.2426,105.4601,104.9659,105.2426,153642.0
2025-03-13 09:45:00,106.41,106.57,106.12,106.23,128412.0,105.1734,105.3316,104.8868,104.9955,128412.0
2025-03-13 09:50:00,106.24,106.5,106.02,106.15,120240.0,105.0054,105.2624,104.788,104.9165,120240.0
2025-03-13 09:55:00,106.17,106.41,105.77,106.32,104848.0,104.9362,105.1734,104.5409,105.0845,104848.0
2025-03-13 10:00:00,106.31,106.74,106.13,106.56,51346.0,105.0746,105.4996,104.8967,105.3217,51346.0
2025-03-13 10:05:00,106.61,107.15,106.58,106.65,97693.0,105.3711,105.9048,105.3415,105.4107,97693.0
2025-03-13 10:10:00,106.68,107.6,106.66,107.48,75553.0,105.4403,106.3496,105.4205,106.231,75553.0
2025-03-13 10:15:00,107.51,107.67,107.16,107.55,77099.0,106.2607,106.4188,105.9147,106.3002,77099.0
2025-03-13 10:20:00,107.52,107.64,106.83,107.04,42627.0,106.2705,106.3892,105.5886,105.7961,42627.0
2025-03-13 10:25:00,106.96,107.21,106.8,106.88,37780.0,105.7171,105.9641,105.5589,105.638,37780.0
2025-03-13 10:30:00,106.88,107.17,106.74,106.78,37292.0,105.638,105.9246,105.4996,105.5391,37292.0
2025-03-13 10:35:00,106.78,106.93,106.19,106.3,54345.0,105.5391,105.6874,104.956,105.0647,54345.0
2025-03-13 10:40:00,106.3,106.61,106.27,106.59,26242.0,105.0647,105.3711,105.0351,105.3514,26242.0
2025-03-13 10:45:00,106.61,106.75,106.21,106.28,27877.0,105.3711,105.5095,104.9758,105.045,27877.0
2025-03-13 10:50:00,106.28,106.47,106.2,106.21,28116.0,105.045,105.2327,104.9659,104.9758,28116.0
2025-03-13 10:55:00,106.21,106.22,105.97,105.99,50173.0,104.9758,104.9857,104.7386,104.7583,50173.0
2025-03-13 11:00:00,105.99,106.22,105.9,106.0,42126.0,104.7583,104.9857,104.6694,104.7682,42126.0
2025-03-13 11:05:00,106.0,106.11,105.71,105.78,42916.0,104.7682,104.8769,104.4816,104.5508,42916.0
2025-03-13 11:10:00,105.78,105.82,105.65,105.74,49901.0,104.5508,104.5903,104.4223,104.5112,49901.0
2025-03-13 11:15:00,105.82,106.03,105.75,105.89,43829.0,104.5903,104.7979,104.5211,104.6595,43829.0
2025-03-13 11:20:00,105.9,105.91,105.73,105.89,46869.0,104.6694,104.6793,104.5013,104.6595,46869.0
2025-03-13 11:25:00,105.93,105.96,105.55,105.65,61966.0,104.699,104.7287,104.3234,104.4223,61966.0
2025-03-13 11:30:00,105.62,105.79,105.6,105.7,62245.0,104.3926,104.5606,104.3729,104.4717,62245.0
2025-03-13 11:35:00,105.67,105.93,105.55,105.87,121760.0,104.442,104.699,104.3234,104.6397,121760.0
2025-03-13 11:40:00,105.88,106.07,105.58,105.97,65080.0,104.6496,104.8374,104.3531,104.7386,65080.0
2025-03-13 11:45:00,105.98,105.98,105.62,105.74,48415.0,104.7484,104.7484,104.3926,104.5112,48415.0
2025-03-13 11:50:00,105.71,105.79,105.43,105.5,62837.0,104.4816,104.5606,104.2048,104.274,62837.0
2025-03-13 11:55:00,105.53,105.56,105.39,105.47,39355.0,104.3037,104.3333,104.1653,104.2444,39355.0
2025-03-13 12:00:00,105.49,105.71,105.41,105.67,79176.0,104.2641,104.4816,104.1851,104.442,79176.0
2025-03-13 12:05:00,105.66,105.7,105.35,105.63,50347.0,104.4322,104.4717,104.1258,104.4025,50347.0
2025-03-13 12:10:00,105.68,105.71,105.48,105.5,17800.0,104.4519,104.4816,104.2543,104.274,17800.0
2025-03-13 12:15:00,105.5,105.56,105.42,105.51,38024.0,104.274,104.3333,104.1949,104.2839,38024.0
2025-03-13 12:20:00,105.5,105.58,105.44,105.5,43328.0,104.274,104.3531,104.2147,104.274,43328.0
2025-03-13 12:25:00,105.51,105.53,105.28,105.34,61002.0,104.2839,104.3037,104.0566,104.1159,61002.0
2025-03-13 12:30:00,105.35,105.6,105.29,105.58,42209.0,104.1258,104.3729,104.0665,104.3531,42209.0
2025-03-13 12:35:00,105.53,105.83,105.42,105.82,34197.0,104.3037,104.6002,104.1949,104.5903,34197.0
2025-03-13 12:40:00,105.83,105.97,105.54,105.55,67436.0,104.6002,104.7386,104.3136,104.3234,67436.0
2025-03-13 12:45:00,105.54,105.59,105.13,105.13,80339.0,104.3136,104.363,103.9083,103.9083,80339.0
2025-03-13 12:50:00,105.15,105.4,105.04,105.14,70864.0,103.9281,104.1752,103.8194,103.9182,70864.0
2025-03-13 12:55:00,105.14,105.32,105.1,105.32,39520.0,103.9182,104.0961,103.8787,104.0961,39520.0
2025-03-13 13:00:00,105.32,105.38,105.22,105.34,29624.0,104.0961,104.1554,103.9973,104.1159,29624.0
2025-03-13 13:05:00,105.34,105.44,105.16,105.33,36303.0,104.1159,104.2147,103.938,104.106,36303.0
2025-03-13 13:10:00,105.31,105.31,105.13,105.13,52194.0,104.0862,104.0862,103.9083,103.9083,52194.0
2025-03-13 13:15:00,105.16,105.16,104.56,104.7,127992.0,103.938,103.938,103.3449,103.4833,127992.0
2025-03-13 13:20:00,104.7,104.8,104.57,104.67,70578.0,103.4833,103.5822,103.3548,103.4537,70578.0
2025-03-13 13:25:00,104.69,104.72,104.51,104.65,50315.0,103.4734,103.5031,103.2955,103.4339,50315.0
2025-03-13 13:30:00,104.64,104.69,104.46,104.49,78652.0,103.424,103.4734,103.2461,103.2758,78652.0
2025-03-13 13:35:00,104.52,104.52,104.34,104.43,56008.0,103.3054,103.3054,103.1275,103.2165,56008.0
2025-03-13 13:40:00,104.4,104.45,104.16,104.21,81579.0,103.1868,103.2362,102.9496,102.999,81579.0
2025-03-13 13:45:00,104.24,104.31,104.04,104.13,82169.0,103.0287,103.0978,102.831,102.9199,82169.0
2025-03-13 13:50:00,104.12,104.38,104.12,104.2,93083.0,102.9101,103.167,102.9101,102.9891,93083.0
2025-03-13 13:55:00,104.19,104.22,104.03,104.22,93492.0,102.9792,103.0089,102.8211,103.0089,93492.0
2025-03-13 14:00:00,104.25,104.5,104.21,104.26,71841.0,103.0385,103.2856,102.999,103.0484,71841.0
2025-03-13 14:05:00,104.26,104.49,104.25,104.46,40357.0,103.0484,103.2758,103.0385,103.2461,40357.0
2025-03-13 14:10:00,104.44,104.47,104.33,104.38,38719.0,103.2263,103.256,103.1176,103.167,38719.0
2025-03-13 14:15:00,104.37,104.37,104.01,104.09,91513.0,103.1572,103.1572,102.8013,102.8804,91513.0
2025-03-13 14:20:00,104.06,104.15,104.02,104.09,80153.0,102.8508,102.9397,102.8112,102.8804,80153.0
2025-03-13 14:25:00,104.09,104.39,104.09,104.35,77304.0,102.8804,103.1769,102.8804,103.1374,77304.0
2025-03-13 14:30:00,104.37,104.52,104.27,104.28,49636.0,103.1572,103.3054,103.0583,103.0682,49636.0
2025-03-13 14:35:00,104.29,104.53,104.25,104.5,56731.0,103.0781,103.3153,103.0385,103.2856,56731.0
2025-03-13 14:40:00,104.5,104.92,104.49,104.91,56022.0,103.2856,103.7008,103.2758,103.6909,56022.0
2025-03-13 14:45:00,104.9,104.91,104.7,104.84,69049.0,103.681,103.6909,103.4833,103.6217,69049.0
2025-03-13 14:50:00,104.84,104.88,104.63,104.87,52874.0,103.6217,103.6612,103.4141,103.6513,52874.0
2025-03-13 14:55:00,104.88,104.93,104.65,104.72,26077.0,103.6612,103.7106,103.4339,103.5031,26077.0
2025-03-13 15:00:00,104.72,104.8,104.53,104.59,32410.0,103.5031,103.5822,103.3153,103.3746,32410.0
2025-03-13 15:05:00,104.56,104.63,104.35,104.53,63370.0,103.3449,103.4141,103.1374,103.3153,63370.0
2025-03-13 15:10:00,104.51,104.78,104.45,104.75,42038.0,103.2955,103.5624,103.2362,103.5327,42038.0
2025-03-13 15:15:00,104.75,104.81,104.66,104.71,33554.0,103.5327,103.592,103.4438,103.4932,33554.0
2025-03-13 15:20:00,104.66,104.71,104.54,104.55,36365.0,103.4438,103.4932,103.3252,103.3351,36365.0
2025-03-13 15:25:00,104.51,104.61,104.37,104.48,69788.0,103.2955,103.3944,103.1572,103.2659,69788.0
2025-03-13 15:30:00,104.45,104.47,104.34,104.45,36202.0,103.2362,103.256,103.1275,103.2362,36202.0
2025-03-13 15:35:00,104.43,104.46,104.1,104.19,88905.0,103.2165,103.2461,102.8903,102.9792,88905.0
2025-03-13 15:40:00,104.17,104.44,104.17,104.29,53104.0,102.9595,103.2263,102.9595,103.0781,53104.0
2025-03-13 15:45:00,104.27,104.44,104.2,104.23,101615.0,103.0583,103.2263,102.9891,103.0188,101615.0
2025-03-13 15:50:00,104.23,104.33,104.05,104.23,131315.0,103.0188,103.1176,102.8409,103.0188,131315.0
2025-03-13 15:55:00,104.24,104.55,104.23,104.5,359884.0,103.0287,103.3351,103.0188,103.2856,359884.0
2025-03-14 09:30:00,105.23,105.28,104.22,104.33,123632.0,104.0072,104.0566,103.0089,103.1176,123632.0
2025-03-14 09:35:00,104.29,104.6,103.92,104.39,109772.0,103.0781,103.3845,102.7124,103.1769,109772.0
2025-03-14 09:40:00,104.48,104.73,104.47,104.68,69792.0,103.2659,103.513,103.256,103.4635,69792.0
2025-03-14 09:45:00,104.65,105.0,104.62,104.78,63146.0,103.4339,103.7798,103.4042,103.5624,63146.0
2025-03-14 09:50:00,104.78,105.1,104.53,105.05,69255.0,103.5624,103.8787,103.3153,103.8292,69255.0
2025-03-14 09:55:00,105.05,105.13,104.54,104.58,75907.0,103.8292,103.9083,103.3252,103.3647,75907.0
2025-03-14 10:00:00,104.52,104.89,104.01,104.68,76747.0,103.3054,103.6711,102.8013,103.4635,76747.0
2025-03-14 10:05:00,104.69,104.86,104.38,104.39,44958.0,103.4734,103.6415,103.167,103.1769,44958.0
2025-03-14 10:10:00,104.42,104.58,103.89,103.92,54974.0,103.2066,103.3647,102.6827,102.7124,54974.0
2025-03-14 10:15:00,103.93,103.94,103.52,103.56,158572.0,102.7223,102.7321,102.317,102.3566,158572.0
2025-03-14 10:20:00,103.54,103.97,103.52,103.94,74324.0,102.3368,102.7618,102.317,102.7321,74324.0
2025-03-14 10:25:00,103.91,103.92,103.46,103.59,87350.0,102.7025,102.7124,102.2577,102.3862,87350.0
2025-03-14 10:30:00,103.57,103.93,103.54,103.65,56364.0,102.3664,102.7223,102.3368,102.4455,56364.0
2025-03-14 10:35:00,103.65,103.88,103.5,103.87,33996.0,102.4455,102.6728,102.2973,102.663,33996.0
2025-03-14 10:40:00,103.88,103.94,103.56,103.92,68397.0,102.6728,102.7321,102.3566,102.7124,68397.0
2025-03-14 10:45:00,103.92,104.16,103.89,103.96,66427.0,102.7124,102.9496,102.6827,102.7519,66427.0
2025-03-14 10:50:00,103.99,104.05,103.9,103.94,26780.0,102.7816,102.8409,102.6926,102.7321,26780.0
2025-03-14 10:55:00,103.96,104.14,103.91,104.14,27111.0,102.7519,102.9298,102.7025,102.9298,27111.0
2025-03-14 11:00:00,104.16,104.53,104.16,104.4,67206.0,102.9496,103.3153,102.9496,103.1868,67206.0
2025-03-14 11:05:00,104.41,104.64,104.39,104.57,67182.0,103.1967,103.424,103.1769,103.3548,67182.0
2025-03-14 11:10:00,104.55,104.69,104.53,104.65,65854.0,103.3351,103.4734,103.3153,103.4339,65854.0
2025-03-14 11:15:00,104.64,104.74,104.58,104.68,48002.0,103.424,103.5229,103.3647,103.4635,48002.0
2025-03-14 11:20:00,104.68,104.7,104.55,104.62,63363.0,103.4635,103.4833,103.3351,103.4042,63363.0
2025-03-14 11:25:00,104.63,104.65,104.44,104.51,54640.0,103.4141,103.4339,103.2263,103.2955,54640.0
2025-03-14 11:30:00,104.51,104.74,104.47,104.56,34292.0,103.2955,103.5229,103.256,103.3449,34292.0
2025-03-14 11:35:00,104.56,104.6,104.29,104.43,37581.0,103.3449,103.3845,103.0781,103.2165,37581.0
2025-03-14 11:40:00,104.43,104.64,104.4,104.56,43964.0,103.2165,103.424,103.1868,103.3449,43964.0
2025-03-14 11:45:00,104.56,104.64,104.45,104.63,56534.0,103.3449,103.424,103.2362,103.4141,56534.0
2025-03-14 11:50:00,104.62,104.73,104.59,104.64,53451.0,103.4042,103.513,103.3746,103.424,53451.0
2025-03-14 11:55:00,104.63,104.66,104.49,104.63,39348.0,103.4141,103.4438,103.2758,103.4141,39348.0
2025-03-14 12:00:00,104.63,104.66,104.43,104.45,24552.0,103.4141,103.4438,103.2165,103.2362,24552.0
2025-03-14 12:05:00,104.44,104.58,104.43,104.51,39102.0,103.2263,103.3647,103.2165,103.2955,39102.0
2025-03-14 12:10:00,104.52,104.54,104.17,104.25,39109.0,103.3054,103.3252,102.9595,103.0385,39109.0
2025-03-14 12:15:00,104.21,104.34,104.08,104.28,34357.0,102.999,103.1275,102.8705,103.0682,34357.0
2025-03-14 12:20:00,104.23,104.38,104.23,104.34,26453.0,103.0188,103.167,103.0188,103.1275,26453.0
2025-03-14 12:25:00,104.31,104.36,104.18,104.28,42970.0,103.0978,103.1473,102.9694,103.0682,42970.0
2025-03-14 12:30:00,104.26,104.46,104.2,104.39,42957.0,103.0484,103.2461,102.9891,103.1769,42957.0
2025-03-14 12:35:00,104.37,104.6,104.36,104.4,41718.0,103.1572,103.3845,103.1473,103.1868,41718.0
2025-03-14 12:40:00,104.4,104.47,104.35,104.46,37293.0,103.1868,103.256,103.1374,103.2461,37293.0
2025-03-14 12:45:00,104.46,104.63,104.45,104.63,52586.0,103.2461,103.4141,103.2362,103.4141,52586.0
2025-03-14 12:50:00,104.65,104.78,104.59,104.59,59060.0,103.4339,103.5624,103.3746,103.3746,59060.0
2025-03-14 12:55:00,104.59,104.69,104.49,104.56,38525.0,103.3746,103.4734,103.2758,103.3449,38525.0
2025-03-14 13:00:00,104.57,104.85,104.53,104.73,49668.0,103.3548,103.6316,103.3153,103.513,49668.0
2025-03-14 13:05:00,104.71,104.8,104.63,104.7,38239.0,103.4932,103.5822,103.4141,103.4833,38239.0
2025-03-14 13:10:00,104.71,104.71,104.48,104.53,35152.0,103.4932,103.4932,103.2659,103.3153,35152.0
2025-03-14 13:15:00,104.53,104.73,104.51,104.67,39513.0,103.3153,103.513,103.2955,103.4537,39513.0
2025-03-14 13:20:00,104.65,104.69,104.55,104.62,58880.0,103.4339,103.4734,103.3351,103.4042,58880.0
2025-03-14 13:25:00,104.63,104.97,104.63,104.66,82329.0,103.4141,103.7502,103.4141,103.4438,82329.0
2025-03-14 13:30:00,104.65,104.75,104.62,104.67,40123.0,103.4339,103.5327,103.4042,103.4537,40123.0
2025-03-14 13:35:00,104.67,104.8,104.53,104.57,90777.0,103.4537,103.5822,103.3153,103.3548,90777.0
2025-03-14 13:40:00,104.55,104.6,104.3,104.33,68438.0,103.3351,103.3845,103.088,103.1176,68438.0
2025-03-14 13:45:00,104.33,104.54,104.3,104.52,35272.0,103.1176,103.3252,103.088,103.3054,35272.0
2025-03-14 13:50:00,104.55,104.57,104.41,104.49,30607.0,103.3351,103.3548,103.1967,103.2758,30607.0
2025-03-14 13:55:00,104.49,104.49,104.3,104.34,43557.0,103.2758,103.2758,103.088,103.1275,43557.0
2025-03-14 14:00:00,104.37,104.53,104.37,104.41,42290.0,103.1572,103.3153,103.1572,103.1967,42290.0
2025-03-14 14:05:00,104.42,104.53,104.31,104.47,41591.0,103.2066,103.3153,103.0978,103.256,41591.0
2025-03-14 14:10:00,104.47,104.58,104.43,104.48,34339.0,103.256,103.3647,103.2165,103.2659,34339.0
2025-03-14 14:15:00,104.45,104.46,104.32,104.35,42793.0,103.2362,103.2461,103.1077,103.1374,42793.0
2025-03-14 14:20:00,104.36,104.47,104.3,104.34,55314.0,103.1473,103.256,103.088,103.1275,55314.0
2025-03-14 14:25:00,104.35,104.44,104.35,104.41,35642.0,103.1374,103.2263,103.1374,103.1967,35642.0
2025-03-14 14:30:00,104.41,104.54,104.39,104.42,44328.0,103.1967,103.3252,103.1769,103.2066,44328.0
2025-03-14 14:35:00,104.42,104.65,104.42,104.63,51579.0,103.2066,103.4339,103.2066,103.4141,51579.0
2025-03-14 14:40:00,104.61,104.66,104.5,104.6,61272.0,103.3944,103.4438,103.2856,103.3845,61272.0
2025-03-14 14:45:00,104.61,104.66,104.48,104.54,44251.0,103.3944,103.4438,103.2659,103.3252,44251.0
2025-03-14 14:50:00,104.55,104.64,104.43,104.54,54681.0,103.3351,103.424,103.2165,103.3252,54681.0
2025-03-14 14:55:00,104.53,104.54,104.43,104.5,36536.0,103.3153,103.3252,103.2165,103.2856,36536.0
2025-03-14 15:00:00,104.5,104.69,104.49,104.67,49899.0,103.2856,103.4734,103.2758,103.4537,49899.0
2025-03-14 15:05:00,104.66,104.9,104.65,104.87,71022.0,103.4438,103.681,103.4339,103.6513,71022.0
2025-03-14 15:10:00,104.87,104.98,104.82,104.94,52522.0,103.6513,103.7601,103.6019,103.7205,52522.0
2025-03-14 15:15:00,104.94,104.94,104.65,104.67,74273.0,103.7205,103.7205,103.4339,103.4537,74273.0
2025-03-14 15:20:00,104.68,104.75,104.55,104.63,51850.0,103.4635,103.5327,103.3351,103.4141,51850.0
2025-03-14 15:25:00,104.62,104.75,104.49,104.58,58347.0,103.4042,103.5327,103.2758,103.3647,58347.0
2025-03-14 15:30:00,104.59,104.71,104.54,104.57,66952.0,103.3746,103.4932,103.3252,103.3548,66952.0
2025-03-14 15:35:00,104.56,104.58,104.47,104.53,54172.0,103.3449,103.3647,103.256,103.3153,54172.0
2025-03-14 15:40:00,104.53,104.58,104.42,104.54,62114.0,103.3153,103.3647,103.2066,103.3252,62114.0
2025-03-14 15:45:00,104.54,104.6,104.37,104.44,69352.0,103.3252,103.3845,103.1572,103.2263,69352.0
2025-03-14 15:50:00,104.41,104.68,104.29,104.63,181487.0,103.1967,103.4635,103.0781,103.4141,181487.0
2025-03-14 15:55:00,104.63,104.81,104.51,104.69,496531.0,103.4141,103.592,103.2955,103.4734,496531.0
2025-03-17 09:30:00,105.66,106.7,105.44,106.7,192795.0,104.4322,105.4601,104.2147,105.4601,192795.0
2025-03-17 09:35:00,106.7,106.96,105.93,106.15,81814.0,105.4601,105.7171,104.699,104.9165,81814.0
2025-03-17 09:40:00,106.14,106.29,105.79,106.23,41319.0,104.9066,105.0548,104.5606,104.9955,41319.0
2025-03-17 09:45:00,106.29,106.55,106.25,106.35,60437.0,105.0548,105.3118,105.0153,105.1141,60437.0
2025-03-17 09:50:00,106.31,106.44,106.0,106.22,35001.0,105.0746,105.2031,104.7682,104.9857,35001.0
2025-03-17 09:55:00,106.26,106.26,105.7,105.7,31576.0,105.0252,105.0252,104.4717,104.4717,31576.0
2025-03-17 10:00:00,105.7,105.84,105.26,105.48,58345.0,104.4717,104.6101,104.0368,104.2543,58345.0
2025-03-17 10:05:00,105.48,105.83,105.45,105.67,68308.0,104.2543,104.6002,104.2246,104.442,68308.0
2025-03-17 10:10:00,105.67,105.76,105.54,105.68,51873.0,104.442,104.531,104.3136,104.4519,51873.0
2025-03-17 10:15:00,105.74,105.89,105.67,105.79,51265.0,104.5112,104.6595,104.442,104.5606,51265.0
2025-03-17 10:20:00,105.78,106.13,105.72,106.1,43972.0,104.5508,104.8967,104.4915,104.867,43972.0
2025-03-17 10:25:00,106.08,106.47,105.98,106.36,56394.0,104.8473,105.2327,104.7484,105.124,56394.0
2025-03-17 10:30:00,106.35,106.36,106.09,106.13,62937.0,105.1141,105.124,104.8572,104.8967,62937.0
2025-03-17 10:35:00,106.16,106.69,106.15,106.67,39421.0,104.9263,105.4502,104.9165,105.4304,39421.0
2025-03-17 10:40:00,106.64,106.64,106.37,106.63,29951.0,105.4008,105.4008,105.1339,105.3909,29951.0
2025-03-17 10:45:00,106.6,106.64,106.46,106.58,32149.0,105.3612,105.4008,105.2229,105.3415,32149.0
2025-03-17 10:50:00,106.59,106.78,106.59,106.72,36269.0,105.3514,105.5391,105.3514,105.4798,36269.0
2025-03-17 10:55:00,106.7,106.7,106.46,106.57,55892.0,105.4601,105.4601,105.2229,105.3316,55892.0
2025-03-17 11:00:00,106.59,106.77,106.52,106.52,32661.0,105.3514,105.5293,105.2822,105.2822,32661.0
2025-03-17 11:05:00,106.54,106.68,106.53,106.62,34559.0,105.3019,105.4403,105.2921,105.381,34559.0
2025-03-17 11:10:00,106.62,106.68,106.47,106.61,25633.0,105.381,105.4403,105.2327,105.3711,25633.0
2025-03-17 11:15:00,106.61,106.75,106.54,106.7,31461.0,105.3711,105.5095,105.3019,105.4601,31461.0
2025-03-17 11:20:00,106.72,106.75,106.63,106.67,41698.0,105.4798,105.5095,105.3909,105.4304,41698.0
2025-03-17 11:25:00,106.71,106.72,106.51,106.51,93137.0,105.47,105.4798,105.2723,105.2723,93137.0
2025-03-17 11:30:00,106.53,106.59,106.05,106.13,33542.0,105.2921,105.3514,104.8176,104.8967,33542.0
2025-03-17 11:35:00,106.13,106.14,105.86,105.87,37227.0,104.8967,104.9066,104.6298,104.6397,37227.0
2025-03-17 11:40:00,105.87,105.95,105.75,105.78,26136.0,104.6397,104.7188,104.5211,104.5508,26136.0
2025-03-17 11:45:00,105.75,105.94,105.75,105.94,18147.0,104.5211,104.7089,104.5211,104.7089,18147.0
2025-03-17 11:50:00,105.91,105.95,105.7,105.78,37197.0,104.6793,104.7188,104.4717,104.5508,37197.0
2025-03-17 11:55:00,105.8,105.83,105.68,105.72,34545.0,104.5705,104.6002,104.4519,104.4915,34545.0
2025-03-17 12:00:00,105.7,105.88,105.62,105.82,32559.0,104.4717,104.6496,104.3926,104.5903,32559.0
2025-03-17 12:05:00,105.83,105.94,105.79,105.88,16281.0,104.6002,104.7089,104.5606,104.6496,16281.0
2025-03-17 12:10:00,105.93,106.04,105.92,105.96,15257.0,104.699,104.8077,104.6891,104.7287,15257.0
2025-03-17 12:15:00,105.95,106.0,105.89,105.94,21460.0,104.7188,104.7682,104.6595,104.7089,21460.0
2025-03-17 12:20:00,105.96,106.02,105.84,105.93,35297.0,104.7287,104.788,104.6101,104.699,35297.0
2025-03-17 12:25:00,105.91,105.97,105.78,105.82,28791.0,104.6793,104.7386,104.5508,104.5903,28791.0
2025-03-17 12:30:00,105.82,106.01,105.76,106.01,36415.0,104.5903,104.7781,104.531,104.7781,36415.0
2025-03-17 12:35:00,106.01,106.12,105.96,106.0,25267.0,104.7781,104.8868,104.7287,104.7682,25267.0
2025-03-17 12:40:00,106.0,106.06,105.9,105.96,26982.0,104.7682,104.8275,104.6694,104.7287,26982.0
2025-03-17 12:45:00,105.95,106.11,105.9,106.11,18735.0,104.7188,104.8769,104.6694,104.8769,18735.0
2025-03-17 12:50:00,106.12,106.13,105.99,106.09,20254.0,104.8868,104.8967,104.7583,104.8572,20254.0
2025-03-17 12:55:00,106.09,106.21,106.05,106.2,25567.0,104.8572,104.9758,104.8176,104.9659,25567.0
2025-03-17 13:00:00,106.21,106.22,105.98,105.99,25357.0,104.9758,104.9857,104.7484,104.7583,25357.0
2025-03-17 13:05:00,105.99,106.06,105.94,105.98,11368.0,104.7583,104.8275,104.7089,104.7484,11368.0
2025-03-17 13:10:00,105.97,106.14,105.95,106.12,32603.0,104.7386,104.9066,104.7188,104.8868,32603.0
2025-03-17 13:15:00,106.14,106.17,106.07,106.08,9599.0,104.9066,104.9362,104.8374,104.8473,9599.0
2025-03-17 13:20:00,106.08,106.11,106.02,106.04,28627.0,104.8473,104.8769,104.788,104.8077,28627.0
2025-03-17 13:25:00,106.04,106.05,105.97,106.04,19872.0,104.8077,104.8176,104.7386,104.8077,19872.0
2025-03-17 13:30:00,106.04,106.25,106.02,106.25,8789.0,104.8077,105.0153,104.788,105.0153,8789.0
2025-03-17 13:35:00,106.24,106.34,106.23,106.25,30387.0,105.0054,105.1043,104.9955,105.0153,30387.0
2025-03-17 13:40:00,106.25,106.58,106.24,106.55,43616.0,105.0153,105.3415,105.0054,105.3118,43616.0
2025-03-17 13:45:00,106.54,106.6,106.42,106.6,23515.0,105.3019,105.3612,105.1833,105.3612,23515.0
2025-03-17 13:50:00,106.6,106.65,106.51,106.54,22249.0,105.3612,105.4107,105.2723,105.3019,22249.0
2025-03-17 13:55:00,106.54,106.63,106.5,106.59,19150.0,105.3019,105.3909,105.2624,105.3514,19150.0
2025-03-17 14:00:00,106.58,106.73,106.49,106.49,22459.0,105.3415,105.4897,105.2525,105.2525,22459.0
2025-03-17 14:05:00,106.48,106.51,106.44,106.47,18305.0,105.2426,105.2723,105.2031,105.2327,18305.0
2025-03-17 14:10:00,106.45,106.55,106.32,106.46,27180.0,105.213,105.3118,105.0845,105.2229,27180.0
2025-03-17 14:15:00,106.46,106.52,106.39,106.46,23849.0,105.2229,105.2822,105.1537,105.2229,23849.0
2025-03-17 14:20:00,106.47,106.65,106.46,106.65,18250.0,105.2327,105.4107,105.2229,105.4107,18250.0
2025-03-17 14:25:00,106.65,106.69,106.49,106.54,29319.0,105.4107,105.4502,105.2525,105.3019,29319.0
2025-03-17 14:30:00,106.53,106.63,106.5,106.63,21505.0,105.2921,105.3909,105.2624,105.3909,21505.0
2025-03-17 14:35:00,106.63,106.63,106.46,106.48,26264.0,105.3909,105.3909,105.2229,105.2426,26264.0
2025-03-17 14:40:00,106.49,106.49,106.38,106.47,21192.0,105.2525,105.2525,105.1438,105.2327,21192.0
2025-03-17 14:45:00,106.47,106.48,106.38,106.45,27653.0,105.2327,105.2426,105.1438,105.213,27653.0
2025-03-17 14:50:00,106.41,106.47,106.34,106.34,21969.0,105.1734,105.2327,105.1043,105.1043,21969.0
2025-03-17 14:55:00,106.37,106.37,106.05,106.06,33296.0,105.1339,105.1339,104.8176,104.8275,33296.0
2025-03-17 15:00:00,106.06,106.1,106.01,106.06,32744.0,104.8275,104.867,104.7781,104.8275,32744.0
2025-03-17 15:05:00,106.08,106.24,106.07,106.16,31462.0,104.8473,105.0054,104.8374,104.9263,31462.0
2025-03-17 15:10:00,106.16,106.19,106.03,106.11,29498.0,104.9263,104.956,104.7979,104.8769,29498.0
2025-03-17 15:15:00,106.11,106.19,106.07,106.18,28152.0,104.8769,104.956,104.8374,104.9461,28152.0
2025-03-17 15:20:00,106.19,106.27,106.18,106.23,25384.0,104.956,105.0351,104.9461,104.9955,25384.0
2025-03-17 15:25:00,106.22,106.23,106.12,106.17,29110.0,104.9857,104.9955,104.8868,104.9362,29110.0
2025-03-17 15:30:00,106.17,106.27,106.06,106.09,32308.0,104.9362,105.0351,104.8275,104.8572,32308.0
2025-03-17 15:35:00,106.07,106.2,105.99,106.13,54636.0,104.8374,104.9659,104.7583,104.8967,54636.0
2025-03-17 15:40:00,106.14,106.19,106.05,106.18,41191.0,104.9066,104.956,104.8176,104.9461,41191.0
2025-03-17 15:45:00,106.17,106.18,106.03,106.13,47975.0,104.9362,104.9461,104.7979,104.8967,47975.0
2025-03-17 15:50:00,106.14,106.15,105.83,105.87,142634.0,104.9066,104.9165,104.6002,104.6397,142634.0
2025-03-17 15:55:00,105.89,105.93,105.57,105.66,336828.0,104.6595,104.699,104.3432,104.4322,336828.0
2025-03-18 09:30:00,105.46,105.67,104.99,105.14,133786.0,104.2345,104.442,103.7699,103.9182,133786.0
2025-03-18 09:35:00,105.3,106.25,105.1,105.88,43751.0,104.0763,105.0153,103.8787,104.6496,43751.0
2025-03-18 09:40:00,105.79,106.0,105.55,105.65,31057.0,104.5606,104.7682,104.3234,104.4223,31057.0
2025-03-18 09:45:00,105.67,105.87,105.46,105.46,32918.0,104.442,104.6397,104.2345,104.2345,32918.0
2025-03-18 09:50:00,105.41,105.49,105.0,105.29,44287.0,104.1851,104.2641,103.7798,104.0665,44287.0
2025-03-18 09:55:00,105.29,105.69,105.25,105.52,34283.0,104.0665,104.4618,104.0269,104.2938,34283.0
2025-03-18 10:00:00,105.5,106.0,105.48,105.63,23475.0,104.274,104.7682,104.2543,104.4025,23475.0
2025-03-18 10:05:00,105.7,105.88,105.6,105.65,72169.0,104.4717,104.6496,104.3729,104.4223,72169.0
2025-03-18 10:10:00,105.68,105.68,105.36,105.42,27658.0,104.4519,104.4519,104.1356,104.1949,27658.0
2025-03-18 10:15:00,105.41,105.45,105.04,105.06,25583.0,104.1851,104.2246,103.8194,103.8391,25583.0
2025-03-18 10:20:00,105.09,105.28,105.01,105.2,33958.0,103.8688,104.0566,103.7897,103.9775,33958.0
2025-03-18 10:25:00,105.2,105.32,105.04,105.06,33936.0,103.9775,104.0961,103.8194,103.8391,33936.0
2025-03-18 10:30:00,105.05,105.06,104.77,104.9,37834.0,103.8292,103.8391,103.5525,103.681,37834.0
2025-03-18 10:35:00,104.9,104.99,104.74,104.81,51625.0,103.681,103.7699,103.5229,103.592,51625.0
2025-03-18 10:40:00,104.82,104.86,104.73,104.81,37668.0,103.6019,103.6415,103.513,103.592,37668.0
2025-03-18 10:45:00,104.8,104.87,104.66,104.85,32457.0,103.5822,103.6513,103.4438,103.6316,32457.0
2025-03-18 10:50:00,104.81,104.91,104.75,104.89,20940.0,103.592,103.6909,103.5327,103.6711,20940.0
2025-03-18 10:55:00,104.87,105.23,104.87,105.09,34091.0,103.6513,104.0072,103.6513,103.8688,34091.0
2025-03-18 11:00:00,105.06,105.1,104.85,104.99,22049.0,103.8391,103.8787,103.6316,103.7699,22049.0
2025-03-18 11:05:00,104.95,104.96,104.76,104.93,17411.0,103.7304,103.7403,103.5426,103.7106,17411.0
2025-03-18 11:10:00,104.93,105.1,104.87,105.01,16549.0,103.7106,103.8787,103.6513,103.7897,16549.0
2025-03-18 11:15:00,105.0,105.07,104.9,105.02,23235.0,103.7798,103.849,103.681,103.7996,23235.0
2025-03-18 11:20:00,105.01,105.04,104.76,104.81,23451.0,103.7897,103.8194,103.5426,103.592,23451.0
2025-03-18 11:25:00,104.82,104.91,104.69,104.72,28086.0,103.6019,103.6909,103.4734,103.5031,28086.0
2025-03-18 11:30:00,104.66,104.89,104.65,104.84,16422.0,103.4438,103.6711,103.4339,103.6217,16422.0
2025-03-18 11:35:00,104.84,104.89,104.81,104.88,14436.0,103.6217,103.6711,103.592,103.6612,14436.0
2025-03-18 11:40:00,104.89,105.05,104.89,105.03,16506.0,103.6711,103.8292,103.6711,103.8095,16506.0
2025-03-18 11:45:00,105.03,105.05,104.87,104.87,13335.0,103.8095,103.8292,103.6513,103.6513,13335.0
2025-03-18 11:50:00,104.87,104.92,104.8,104.87,12952.0,103.6513,103.7008,103.5822,103.6513,12952.0
2025-03-18 11:55:00,104.88,104.91,104.76,104.88,19723.0,103.6612,103.6909,103.5426,103.6612,19723.0
2025-03-18 12:00:00,104.86,104.98,104.81,104.96,22330.0,103.6415,103.7601,103.592,103.7403,22330.0
2025-03-18 12:05:00,104.94,105.03,104.9,104.93,15139.0,103.7205,103.8095,103.681,103.7106,15139.0
2025-03-18 12:10:00,104.93,105.01,104.92,104.95,26198.0,103.7106,103.7897,103.7008,103.7304,26198.0
2025-03-18 12:15:00,104.92,104.96,104.74,104.76,39241.0,103.7008,103.7403,103.5229,103.5426,39241.0
2025-03-18 12:20:00,104.76,104.9,104.76,104.87,15568.0,103.5426,103.681,103.5426,103.6513,15568.0
2025-03-18 12:25:00,104.89,105.0,104.87,105.0,11305.0,103.6711,103.7798,103.6513,103.7798,11305.0
2025-03-18 12:30:00,105.03,105.09,104.92,104.97,26108.0,103.8095,103.8688,103.7008,103.7502,26108.0
2025-03-18 12:35:00,104.96,105.03,104.85,104.95,19767.0,103.7403,103.8095,103.6316,103.7304,19767.0
2025-03-18 12:40:00,104.98,105.02,104.82,104.84,18623.0,103.7601,103.7996,103.6019,103.6217,18623.0
2025-03-18 12:45:00,104.84,104.89,104.72,104.77,29158.0,103.6217,103.6711,103.5031,103.5525,29158.0
2025-03-18 12:50:00,104.79,104.8,104.66,104.76,26056.0,103.5723,103.5822,103.4438,103.5426,26056.0
2025-03-18 12:55:00,104.78,104.85,104.73,104.8,22029.0,103.5624,103.6316,103.513,103.5822,22029.0
2025-03-18 13:00:00,104.79,104.86,104.77,104.8,9949.0,103.5723,103.6415,103.5525,103.5822,9949.0
2025-03-18 13:05:00,104.77,104.77,104.56,104.57,18926.0,103.5525,103.5525,103.3449,103.3548,18926.0
2025-03-18 13:10:00,104.58,104.76,104.57,104.73,21533.0,103.3647,103.5426,103.3548,103.513,21533.0
2025-03-18 13:15:00,104.74,104.75,104.49,104.53,24752.0,103.5229,103.5327,103.2758,103.3153,24752.0
2025-03-18 13:20:00,104.56,104.73,104.51,104.73,18897.0,103.3449,103.513,103.2955,103.513,18897.0
2025-03-18 13:25:00,104.78,104.88,104.74,104.8,15617.0,103.5624,103.6612,103.5229,103.5822,15617.0
2025-03-18 13:30:00,104.76,104.85,104.75,104.85,16262.0,103.5426,103.6316,103.5327,103.6316,16262.0
2025-03-18 13:35:00,104.87,104.95,104.84,104.88,13425.0,103.6513,103.7304,103.6217,103.6612,13425.0
2025-03-18 13:40:00,104.87,104.88,104.81,104.84,12356.0,103.6513,103.6612,103.592,103.6217,12356.0
2025-03-18 13:45:00,104.88,104.95,104.88,104.91,13256.0,103.6612,103.7304,103.6612,103.6909,13256.0
2025-03-18 13:50:00,104.91,104.96,104.87,104.96,20530.0,103.6909,103.7403,103.6513,103.7403,20530.0
2025-03-18 13:55:00,104.94,104.94,104.77,104.82,18942.0,103.7205,103.7205,103.5525,103.6019,18942.0
2025-03-18 14:00:00,104.84,104.88,104.61,104.69,22924.0,103.6217,103.6612,103.3944,103.4734,22924.0
2025-03-18 14:05:00,104.68,104.84,104.65,104.79,18941.0,103.4635,103.6217,103.4339,103.5723,18941.0
2025-03-18 14:10:00,104.78,104.82,104.69,104.82,38056.0,103.5624,103.6019,103.4734,103.6019,38056.0
2025-03-18 14:15:00,104.8,104.91,104.77,104.9,19161.0,103.5822,103.6909,103.5525,103.681,19161.0
2025-03-18 14:20:00,104.94,105.14,104.93,105.06,63040.0,103.7205,103.9182,103.7106,103.8391,63040.0
2025-03-18 14:25:00,105.08,105.14,104.87,104.92,28158.0,103.8589,103.9182,103.6513,103.7008,28158.0
2025-03-18 14:30:00,104.92,105.12,104.92,105.03,29699.0,103.7008,103.8984,103.7008,103.8095,29699.0
2025-03-18 14:35:00,105.01,105.06,104.85,104.86,24198.0,103.7897,103.8391,103.6316,103.6415,24198.0
2025-03-18 14:40:00,104.85,104.88,104.71,104.81,26856.0,103.6316,103.6612,103.4932,103.592,26856.0
2025-03-18 14:45:00,104.81,104.84,104.71,104.76,20935.0,103.592,103.6217,103.4932,103.5426,20935.0
2025-03-18 14:50:00,104.79,104.84,104.71,104.72,26838.0,103.5723,103.6217,103.4932,103.5031,26838.0
2025-03-18 14:55:00,104.71,104.82,104.65,104.75,30503.0,103.4932,103.6019,103.4339,103.5327,30503.0
2025-03-18 15:00:00,104.74,104.74,104.58,104.65,74302.0,103.5229,103.5229,103.3647,103.4339,74302.0
2025-03-18 15:05:00,104.63,104.71,104.59,104.68,30479.0,103.4141,103.4932,103.3746,103.4635,30479.0
2025-03-18 15:10:00,104.68,104.76,104.64,104.72,27749.0,103.4635,103.5426,103.424,103.5031,27749.0
2025-03-18 15:15:00,104.71,104.91,104.7,104.82,24710.0,103.4932,103.6909,103.4833,103.6019,24710.0
2025-03-18 15:20:00,104.83,104.9,104.81,104.86,28229.0,103.6118,103.681,103.592,103.6415,28229.0
2025-03-18 15:25:00,104.88,104.92,104.79,104.87,31236.0,103.6612,103.7008,103.5723,103.6513,31236.0
2025-03-18 15:30:00,104.88,105.1,104.8,105.06,74347.0,103.6612,103.8787,103.5822,103.8391,74347.0
2025-03-18 15:35:00,105.03,105.08,104.85,105.04,57394.0,103.8095,103.8589,103.6316,103.8194,57394.0
2025-03-18 15:40:00,105.06,105.14,104.99,105.0,49018.0,103.8391,103.9182,103.7699,103.7798,49018.0
2025-03-18 15:45:00,105.0,105.08,104.73,104.79,63954.0,103.7798,103.8589,103.513,103.5723,63954.0
2025-03-18 15:50:00,104.78,104.92,104.68,104.88,73914.0,103.5624,103.7008,103.4635,103.6612,73914.0
2025-03-18 15:55:00,104.88,104.92,104.53,104.6,242185.0,103.6612,103.7008,103.3153,103.3845,242185.0
2025-03-19 09:30:00,104.0,104.68,103.75,104.41,156360.0,102.7915,103.4635,102.5444,103.1967,156360.0
2025-03-19 09:35:00,104.41,104.73,104.18,104.7,42024.0,103.1967,103.513,102.9694,103.4833,42024.0
2025-03-19 09:40:00,104.79,104.79,104.4,104.55,24479.0,103.5723,103.5723,103.1868,103.3351,24479.0
2025-03-19 09:45:00,104.43,104.91,104.43,104.79,41881.0,103.2165,103.6909,103.2165,103.5723,41881.0
2025-03-19 09:50:00,104.81,104.81,104.48,104.48,32330.0,103.592,103.592,103.2659,103.2659,32330.0
2025-03-19 09:55:00,104.51,104.72,104.33,104.46,28146.0,103.2955,103.5031,103.1176,103.2461,28146.0
2025-03-19 10:00:00,104.51,104.64,104.35,104.36,22889.0,103.2955,103.424,103.1374,103.1473,22889.0
2025-03-19 10:05:00,104.33,104.73,104.33,104.65,32825.0,103.1176,103.513,103.1176,103.4339,32825.0
2025-03-19 10:10:00,104.68,104.72,104.49,104.7,25743.0,103.4635,103.5031,103.2758,103.4833,25743.0
2025-03-19 10:15:00,104.7,105.0,104.59,105.0,34370.0,103.4833,103.7798,103.3746,103.7798,34370.0
2025-03-19 10:20:00,104.98,105.06,104.83,105.0,34344.0,103.7601,103.8391,103.6118,103.7798,34344.0
2025-03-19 10:25:00,105.02,105.2,104.95,104.95,73729.0,103.7996,103.9775,103.7304,103.7304,73729.0
2025-03-19 10:30:00,104.97,105.01,104.78,104.81,18857.0,103.7502,103.7897,103.5624,103.592,18857.0
2025-03-19 10:35:00,104.81,104.81,104.58,104.69,25851.0,103.592,103.592,103.3647,103.4734,25851.0
2025-03-19 10:40:00,104.69,104.75,104.44,104.46,22470.0,103.4734,103.5327,103.2263,103.2461,22470.0
2025-03-19 10:45:00,104.45,104.67,104.42,104.61,28002.0,103.2362,103.4537,103.2066,103.3944,28002.0
2025-03-19 10:50:00,104.61,104.65,104.47,104.54,22724.0,103.3944,103.4339,103.256,103.3252,22724.0
2025-03-19 10:55:00,104.55,104.6,104.45,104.45,14447.0,103.3351,103.3845,103.2362,103.2362,14447.0
2025-03-19 11:00:00,104.45,104.53,104.42,104.45,14357.0,103.2362,103.3153,103.2066,103.2362,14357.0
2025-03-19 11:05:00,104.45,104.56,104.36,104.47,17505.0,103.2362,103.3449,103.1473,103.256,17505.0
2025-03-19 11:10:00,104.46,104.48,104.28,104.35,26366.0,103.2461,103.2659,103.0682,103.1374,26366.0
2025-03-19 11:15:00,104.34,104.43,104.21,104.28,18286.0,103.1275,103.2165,102.999,103.0682,18286.0
2025-03-19 11:20:00,104.3,104.47,104.25,104.39,12640.0,103.088,103.256,103.0385,103.1769,12640.0
2025-03-19 11:25:00,104.41,104.52,104.35,104.52,11758.0,103.1967,103.3054,103.1374,103.3054,11758.0
2025-03-19 11:30:00,104.49,104.61,104.44,104.61,20039.0,103.2758,103.3944,103.2263,103.3944,20039.0
2025-03-19 11:35:00,104.63,104.87,104.63,104.87,45369.0,103.4141,103.6513,103.4141,103.6513,45369.0
2025-03-19 11:40:00,104.83,104.9,104.74,104.84,23503.0,103.6118,103.681,103.5229,103.6217,23503.0
2025-03-19 11:45:00,104.83,104.92,104.78,104.84,25241.0,103.6118,103.7008,103.5624,103.6217,25241.0
2025-03-19 11:50:00,104.87,104.95,104.79,104.89,15031.0,103.6513,103.7304,103.5723,103.6711,15031.0
2025-03-19 11:55:00,104.9,104.9,104.66,104.72,22084.0,103.681,103.681,103.4438,103.5031,22084.0
2025-03-19 12:00:00,104.74,104.76,104.6,104.63,17674.0,103.5229,103.5426,103.3845,103.4141,17674.0
2025-03-19 12:05:00,104.65,104.81,104.61,104.7,85719.0,103.4339,103.592,103.3944,103.4833,85719.0
2025-03-19 12:10:00,104.68,104.78,104.62,104.67,24862.0,103.4635,103.5624,103.4042,103.4537,24862.0
2025-03-19 12:15:00,104.67,104.74,104.58,104.66,17372.0,103.4537,103.5229,103.3647,103.4438,17372.0
2025-03-19 12:20:00,104.65,104.69,104.57,104.59,13396.0,103.4339,103.4734,103.3548,103.3746,13396.0
2025-03-19 12:25:00,104.58,104.66,104.54,104.65,15469.0,103.3647,103.4438,103.3252,103.4339,15469.0
2025-03-19 12:30:00,104.62,104.64,104.49,104.56,26286.0,103.4042,103.424,103.2758,103.3449,26286.0
2025-03-19 12:35:00,104.54,104.6,104.49,104.55,16934.0,103.3252,103.3845,103.2758,103.3351,16934.0
2025-03-19 12:40:00,104.54,104.58,104.52,104.53,10289.0,103.3252,103.3647,103.3054,103.3153,10289.0
2025-03-19 12:45:00,104.54,104.6,104.47,104.57,22892.0,103.3252,103.3845,103.256,103.3548,22892.0
2025-03-19 12:50:00,104.57,104.6,104.48,104.59,35285.0,103.3548,103.3845,103.2659,103.3746,35285.0
2025-03-19 12:55:00,104.58,104.58,104.38,104.42,20863.0,103.3647,103.3647,103.167,103.2066,20863.0
2025-03-19 13:00:00,104.41,104.51,104.37,104.44,19061.0,103.1967,103.2955,103.1572,103.2263,19061.0
2025-03-19 13:05:00,104.45,104.5,104.37,104.4,11148.0,103.2362,103.2856,103.1572,103.1868,11148.0
2025-03-19 13:10:00,104.39,104.4,104.24,104.28,20999.0,103.1769,103.1868,103.0287,103.0682,20999.0
2025-03-19 13:15:00,104.27,104.34,104.18,104.29,24144.0,103.0583,103.1275,102.9694,103.0781,24144.0
2025-03-19 13:20:00,104.29,104.3,104.23,104.25,18060.0,103.0781,103.088,103.0188,103.0385,18060.0
2025-03-19 13:25:00,104.26,104.33,104.24,104.27,18188.0,103.0484,103.1176,103.0287,103.0583,18188.0
2025-03-19 13:30:00,104.28,104.29,104.15,104.18,18208.0,103.0682,103.0781,102.9397,102.9694,18208.0
2025-03-19 13:35:00,104.18,104.37,104.17,104.33,26372.0,102.9694,103.1572,102.9595,103.1176,26372.0
2025-03-19 13:40:00,104.33,104.48,104.25,104.27,58709.0,103.1176,103.2659,103.0385,103.0583,58709.0
2025-03-19 13:45:00,104.25,104.27,104.11,104.13,20723.0,103.0385,103.0583,102.9002,102.9199,20723.0
2025-03-19 13:50:00,104.11,104.23,104.03,104.1,34577.0,102.9002,103.0188,102.8211,102.8903,34577.0
2025-03-19 13:55:00,104.1,104.22,104.06,104.06,33815.0,102.8903,103.0089,102.8508,102.8508,33815.0
2025-03-19 14:00:00,104.05,104.36,103.87,104.17,116167.0,102.8409,103.1473,102.663,102.9595,116167.0
2025-03-19 14:05:00,104.2,104.3,104.03,104.27,50423.0,102.9891,103.088,102.8211,103.0583,50423.0
2025-03-19 14:10:00,104.27,104.42,104.26,104.28,67669.0,103.0583,103.2066,103.0484,103.0682,67669.0
2025-03-19 14:15:00,104.33,104.41,104.25,104.33,71620.0,103.1176,103.1967,103.0385,103.1176,71620.0
2025-03-19 14:20:00,104.33,104.65,104.29,104.55,85057.0,103.1176,103.4339,103.0781,103.3351,85057.0
2025-03-19 14:25:00,104.55,104.58,104.23,104.25,35254.0,103.3351,103.3647,103.0188,103.0385,35254.0
2025-03-19 14:30:00,104.26,104.54,104.26,104.43,57824.0,103.0484,103.3252,103.0484,103.2165,57824.0
2025-03-19 14:35:00,104.41,104.55,104.31,104.33,38822.0,103.1967,103.3351,103.0978,103.1176,38822.0
2025-03-19 14:40:00,104.34,104.74,104.32,104.69,77958.0,103.1275,103.5229,103.1077,103.4734,77958.0
2025-03-19 14:45:00,104.69,104.8,104.54,104.68,150736.0,103.4734,103.5822,103.3252,103.4635,150736.0
2025-03-19 14:50:00,104.7,105.27,104.7,105.09,400284.0,103.4833,104.0467,103.4833,103.8688,400284.0
2025-03-19 14:55:00,105.12,105.27,105.03,105.12,131655.0,103.8984,104.0467,103.8095,103.8984,131655.0
2025-03-19 15:00:00,105.12,105.45,105.04,105.43,47014.0,103.8984,104.2246,103.8194,104.2048,47014.0
2025-03-19 15:05:00,105.45,105.7,105.4,105.67,52604.0,104.2246,104.4717,104.1752,104.442,52604.0
2025-03-19 15:10:00,105.66,105.76,105.56,105.67,43126.0,104.4322,104.531,104.3333,104.442,43126.0
2025-03-19 15:15:00,105.69,105.7,105.32,105.43,98920.0,104.4618,104.4717,104.0961,104.2048,98920.0
2025-03-19 15:20:00,105.44,105.48,105.07,105.16,41329.0,104.2147,104.2543,103.849,103.938,41329.0
2025-03-19 15:25:00,105.19,105.22,104.73,104.96,153457.0,103.9676,103.9973,103.513,103.7403,153457.0
2025-03-19 15:30:00,104.99,105.23,104.92,105.16,30117.0,103.7699,104.0072,103.7008,103.938,30117.0
2025-03-19 15:35:00,105.16,105.26,104.98,105.17,51693.0,103.938,104.0368,103.7601,103.9479,51693.0
2025-03-19 15:40:00,105.18,105.34,105.12,105.34,51770.0,103.9577,104.1159,103.8984,104.1159,51770.0
2025-03-19 15:45:00,105.34,105.35,105.07,105.1,47035.0,104.1159,104.1258,103.849,103.8787,47035.0
2025-03-19 15:50:00,105.11,105.11,104.72,104.82,93413.0,103.8886,103.8886,103.5031,103.6019,93413.0
2025-03-19 15:55:00,104.86,104.92,104.65,104.92,240048.0,103.6415,103.7008,103.4339,103.7008,240048.0
2025-03-20 09:30:00,104.4,104.98,104.08,104.45,103644.0,103.1868,103.7601,102.8705,103.2362,103644.0
2025-03-20 09:35:00,104.53,104.61,103.92,104.23,55821.0,103.3153,103.3944,102.7124,103.0188,55821.0
2025-03-20 09:40:00,104.23,104.89,104.18,104.84,45540.0,103.0188,103.6711,102.9694,103.6217,45540.0
2025-03-20 09:45:00,104.81,104.97,104.62,104.86,30056.0,103.592,103.7502,103.4042,103.6415,30056.0
2025-03-20 09:50:00,104.85,105.18,104.78,105.0,36818.0,103.6316,103.9577,103.5624,103.7798,36818.0
2025-03-20 09:55:00,105.05,105.29,104.99,105.21,31272.0,103.8292,104.0665,103.7699,103.9874,31272.0
2025-03-20 10:00:00,105.21,105.45,105.16,105.37,40173.0,103.9874,104.2246,103.938,104.1455,40173.0
2025-03-20 10:05:00,105.34,105.44,105.23,105.35,38019.0,104.1159,104.2147,104.0072,104.1258,38019.0
2025-03-20 10:10:00,105.38,105.59,105.36,105.48,32920.0,104.1554,104.363,104.1356,104.2543,32920.0
2025-03-20 10:15:00,105.45,105.74,105.37,105.69,80003.0,104.2246,104.5112,104.1455,104.4618,80003.0
2025-03-20 10:20:00,105.7,105.93,105.65,105.92,63123.0,104.4717,104.699,104.4223,104.6891,63123.0
2025-03-20 10:25:00,105.9,106.13,105.78,105.97,82968.0,104.6694,104.8967,104.5508,104.7386,82968.0
2025-03-20 10:30:00,105.98,105.99,105.81,105.88,28630.0,104.7484,104.7583,104.5804,104.6496,28630.0
2025-03-20 10:35:00,105.88,106.13,105.87,105.96,45094.0,104.6496,104.8967,104.6397,104.7287,45094.0
2025-03-20 10:40:00,105.94,106.27,105.91,106.23,34713.0,104.7089,105.0351,104.6793,104.9955,34713.0
2025-03-20 10:45:00,106.23,106.3,106.17,106.24,39412.0,104.9955,105.0647,104.9362,105.0054,39412.0
2025-03-20 10:50:00,106.22,106.22,105.91,105.97,35537.0,104.9857,104.9857,104.6793,104.7386,35537.0
2025-03-20 10:55:00,105.97,106.1,105.94,106.06,29954.0,104.7386,104.867,104.7089,104.8275,29954.0
2025-03-20 11:00:00,106.06,106.15,105.97,106.1,26946.0,104.8275,104.9165,104.7386,104.867,26946.0
2025-03-20 11:05:00,106.11,106.28,106.0,106.28,31326.0,104.8769,105.045,104.7682,105.045,31326.0
2025-03-20 11:10:00,106.3,106.38,106.24,106.25,33282.0,105.0647,105.1438,105.0054,105.0153,33282.0
2025-03-20 11:15:00,106.27,106.38,106.25,106.34,46216.0,105.0351,105.1438,105.0153,105.1043,46216.0
2025-03-20 11:20:00,106.34,106.41,106.27,106.38,30893.0,105.1043,105.1734,105.0351,105.1438,30893.0
2025-03-20 11:25:00,106.36,106.66,106.36,106.48,53752.0,105.124,105.4205,105.124,105.2426,53752.0
2025-03-20 11:30:00,106.48,106.54,106.33,106.36,32550.0,105.2426,105.3019,105.0944,105.124,32550.0
2025-03-20 11:35:00,106.35,106.48,106.28,106.43,25022.0,105.1141,105.2426,105.045,105.1932,25022.0
2025-03-20 11:40:00,106.43,106.58,106.43,106.58,21048.0,105.1932,105.3415,105.1932,105.3415,21048.0
2025-03-20 11:45:00,106.58,106.61,106.42,106.48,30432.0,105.3415,105.3711,105.1833,105.2426,30432.0
2025-03-20 11:50:00,106.48,106.61,106.41,106.5,32509.0,105.2426,105.3711,105.1734,105.2624,32509.0
2025-03-20 11:55:00,106.48,106.5,106.36,106.42,48287.0,105.2426,105.2624,105.124,105.1833,48287.0
2025-03-20 12:00:00,106.42,106.67,106.41,106.57,40006.0,105.1833,105.4304,105.1734,105.3316,40006.0
2025-03-20 12:05:00,106.55,106.61,106.41,106.45,20011.0,105.3118,105.3711,105.1734,105.213,20011.0
2025-03-20 12:10:00,106.45,106.46,106.3,106.42,20808.0,105.213,105.2229,105.0647,105.1833,20808.0
2025-03-20 12:15:00,106.4,106.44,106.35,106.38,26644.0,105.1636,105.2031,105.1141,105.1438,26644.0
2025-03-20 12:20:00,106.38,106.43,106.29,106.31,30160.0,105.1438,105.1932,105.0548,105.0746,30160.0
2025-03-20 12:25:00,106.32,106.34,106.18,106.23,46340.0,105.0845,105.1043,104.9461,104.9955,46340.0
2025-03-20 12:30:00,106.24,106.42,106.2,106.24,37307.0,105.0054,105.1833,104.9659,105.0054,37307.0
2025-03-20 12:35:00,106.24,106.44,106.23,106.33,24048.0,105.0054,105.2031,104.9955,105.0944,24048.0
2025-03-20 12:40:00,106.33,106.4,106.22,106.24,16637.0,105.0944,105.1636,104.9857,105.0054,16637.0
2025-03-20 12:45:00,106.26,106.27,105.88,105.89,70144.0,105.0252,105.0351,104.6496,104.6595,70144.0
2025-03-20 12:50:00,105.88,105.98,105.82,105.96,29304.0,104.6496,104.7484,104.5903,104.7287,29304.0
2025-03-20 12:55:00,105.96,105.96,105.53,105.63,25322.0,104.7287,104.7287,104.3037,104.4025,25322.0
2025-03-20 13:00:00,105.63,105.65,105.54,105.62,26942.0,104.4025,104.4223,104.3136,104.3926,26942.0
2025-03-20 13:05:00,105.65,105.77,105.58,105.77,28471.0,104.4223,104.5409,104.3531,104.5409,28471.0
2025-03-20 13:10:00,105.77,105.83,105.64,105.68,22859.0,104.5409,104.6002,104.4124,104.4519,22859.0
2025-03-20 13:15:00,105.68,105.81,105.62,105.8,31812.0,104.4519,104.5804,104.3926,104.5705,31812.0
2025-03-20 13:20:00,105.78,105.86,105.41,105.41,24826.0,104.5508,104.6298,104.1851,104.1851,24826.0
2025-03-20 13:25:00,105.43,105.43,105.15,105.18,31560.0,104.2048,104.2048,103.9281,103.9577,31560.0
2025-03-20 13:30:00,105.18,105.38,105.17,105.38,25139.0,103.9577,104.1554,103.9479,104.1554,25139.0
2025-03-20 13:35:00,105.39,105.44,105.24,105.43,32612.0,104.1653,104.2147,104.017,104.2048,32612.0
2025-03-20 13:40:00,105.37,105.37,105.11,105.18,19206.0,104.1455,104.1455,103.8886,103.9577,19206.0
2025-03-20 13:45:00,105.19,105.2,105.02,105.02,30532.0,103.9676,103.9775,103.7996,103.7996,30532.0
2025-03-20 13:50:00,105.03,105.18,105.03,105.05,35480.0,103.8095,103.9577,103.8095,103.8292,35480.0
2025-03-20 13:55:00,105.06,105.13,104.99,105.09,19912.0,103.8391,103.9083,103.7699,103.8688,19912.0
2025-03-20 14:00:00,105.07,105.08,104.93,104.95,22373.0,103.849,103.8589,103.7106,103.7304,22373.0
2025-03-20 14:05:00,104.98,105.0,104.87,104.98,31565.0,103.7601,103.7798,103.6513,103.7601,31565.0
2025-03-20 14:10:00,104.99,105.21,104.97,105.03,41900.0,103.7699,103.9874,103.7502,103.8095,41900.0
2025-03-20 14:15:00,105.04,105.09,104.96,105.04,27927.0,103.8194,103.8688,103.7403,103.8194,27927.0
2025-03-20 14:20:00,105.02,105.02,104.93,104.95,22400.0,103.7996,103.7996,103.7106,103.7304,22400.0
2025-03-20 14:25:00,104.95,104.97,104.75,104.78,22898.0,103.7304,103.7502,103.5327,103.5624,22898.0
2025-03-20 14:30:00,104.77,104.78,104.7,104.75,29473.0,103.5525,103.5624,103.4833,103.5327,29473.0
2025-03-20 14:35:00,104.76,104.9,104.76,104.8,22340.0,103.5426,103.681,103.5426,103.5822,22340.0
2025-03-20 14:40:00,104.81,104.83,104.71,104.71,22338.0,103.592,103.6118,103.4932,103.4932,22338.0
2025-03-20 14:45:00,104.71,104.71,104.57,104.67,31915.0,103.4932,103.4932,103.3548,103.4537,31915.0
2025-03-20 14:50:00,104.67,104.87,104.65,104.87,26122.0,103.4537,103.6513,103.4339,103.6513,26122.0
2025-03-20 14:55:00,104.87,104.88,104.5,104.57,28047.0,103.6513,103.6612,103.2856,103.3548,28047.0
2025-03-20 15:00:00,104.56,104.66,104.49,104.62,38119.0,103.3449,103.4438,103.2758,103.4042,38119.0
2025-03-20 15:05:00,104.61,104.64,104.32,104.38,40274.0,103.3944,103.424,103.1077,103.167,40274.0
2025-03-20 15:10:00,104.39,104.58,104.38,104.47,32061.0,103.1769,103.3647,103.167,103.256,32061.0
2025-03-20 15:15:00,104.48,104.74,104.45,104.73,46123.0,103.2659,103.5229,103.2362,103.513,46123.0
2025-03-20 15:20:00,104.74,104.86,104.68,104.81,43234.0,103.5229,103.6415,103.4635,103.592,43234.0
2025-03-20 15:25:00,104.8,104.8,104.58,104.61,30009.0,103.5822,103.5822,103.3647,103.3944,30009.0
2025-03-20 15:30:00,104.62,104.76,104.6,104.75,41235.0,103.4042,103.5426,103.3845,103.5327,41235.0
2025-03-20 15:35:00,104.74,104.79,104.52,104.58,63435.0,103.5229,103.5723,103.3054,103.3647,63435.0
2025-03-20 15:40:00,104.58,104.64,104.48,104.59,61120.0,103.3647,103.424,103.2659,103.3746,61120.0
2025-03-20 15:45:00,104.58,104.66,104.48,104.64,59879.0,103.3647,103.4438,103.2659,103.424,59879.0
2025-03-20 15:50:00,104.6,104.61,104.39,104.55,111096.0,103.3845,103.3944,103.1769,103.3351,111096.0
2025-03-20 15:55:00,104.56,104.61,104.13,104.22,369326.0,103.3449,103.3944,102.9199,103.0089,369326.0
2025-03-21 09:30:00,103.36,103.36,102.25,102.25,649696.0,102.1589,102.1589,101.0618,101.0618,649696.0
2025-03-21 09:35:00,102.22,102.35,101.76,102.2,138269.0,101.0321,101.1606,100.5775,101.0124,138269.0
2025-03-21 09:40:00,102.18,102.78,102.15,102.66,73595.0,100.9926,101.5856,100.9629,101.467,73595.0
2025-03-21 09:45:00,102.71,102.83,102.46,102.79,72376.0,101.5164,101.635,101.2693,101.5955,72376.0
2025-03-21 09:50:00,102.73,103.08,102.62,103.06,50530.0,101.5362,101.8821,101.4275,101.8624,50530.0
2025-03-21 09:55:00,103.05,103.28,103.02,103.11,54272.0,101.8525,102.0798,101.8228,101.9118,54272.0
2025-03-21 10:00:00,103.09,103.45,103.0,103.38,68403.0,101.892,102.2478,101.8031,102.1787,68403.0
2025-03-21 10:05:00,103.39,103.61,103.36,103.5,72975.0,102.1885,102.406,102.1589,102.2973,72975.0
2025-03-21 10:10:00,103.5,103.54,102.86,102.92,85952.0,102.2973,102.3368,101.6647,101.724,85952.0
2025-03-21 10:15:00,102.93,103.32,102.81,103.27,22714.0,101.7339,102.1194,101.6153,102.0699,22714.0
2025-03-21 10:20:00,103.19,103.25,103.02,103.07,22110.0,101.9909,102.0502,101.8228,101.8723,22110.0
2025-03-21 10:25:00,103.07,103.11,102.86,102.97,44383.0,101.8723,101.9118,101.6647,101.7734,44383.0
2025-03-21 10:30:00,102.97,103.18,102.95,103.15,30657.0,101.7734,101.981,101.7537,101.9513,30657.0
2025-03-21 10:35:00,103.15,103.15,102.84,102.97,52051.0,101.9513,101.9513,101.6449,101.7734,52051.0
2025-03-21 10:40:00,102.97,103.1,102.83,103.1,36138.0,101.7734,101.9019,101.635,101.9019,36138.0
2025-03-21 10:45:00,103.08,103.08,102.91,103.0,21686.0,101.8821,101.8821,101.7141,101.8031,21686.0
2025-03-21 10:50:00,102.99,103.26,102.96,103.25,34287.0,101.7932,102.06,101.7635,102.0502,34287.0
2025-03-21 10:55:00,103.28,103.37,103.18,103.33,26573.0,102.0798,102.1688,101.981,102.1292,26573.0
2025-03-21 11:00:00,103.37,103.41,103.18,103.28,54799.0,102.1688,102.2083,101.981,102.0798,54799.0
2025-03-21 11:05:00,103.3,103.34,103.19,103.29,28852.0,102.0996,102.1391,101.9909,102.0897,28852.0
2025-03-21 11:10:00,103.29,103.47,103.21,103.42,152398.0,102.0897,102.2676,102.0106,102.2182,152398.0
2025-03-21 11:15:00,103.43,103.46,103.3,103.34,15383.0,102.2281,102.2577,102.0996,102.1391,15383.0
2025-03-21 11:20:00,103.33,103.33,103.14,103.16,55147.0,102.1292,102.1292,101.9414,101.9612,55147.0
2025-03-21 11:25:00,103.19,103.23,103.08,103.13,19568.0,101.9909,102.0304,101.8821,101.9316,19568.0
2025-03-21 11:30:00,103.14,103.23,103.09,103.1,20843.0,101.9414,102.0304,101.892,101.9019,20843.0
2025-03-21 11:35:00,103.09,103.09,102.84,102.97,31299.0,101.892,101.892,101.6449,101.7734,31299.0
2025-03-21 11:40:00,102.98,103.0,102.78,102.85,46558.0,101.7833,101.8031,101.5856,101.6548,46558.0
2025-03-21 11:45:00,102.86,103.0,102.86,102.95,34071.0,101.6647,101.8031,101.6647,101.7537,34071.0
2025-03-21 11:50:00,102.96,102.96,102.66,102.81,27829.0,101.7635,101.7635,101.467,101.6153,27829.0
2025-03-21 11:55:00,102.81,102.92,102.79,102.79,26408.0,101.6153,101.724,101.5955,101.5955,26408.0
2025-03-21 12:00:00,102.77,102.88,102.7,102.75,27086.0,101.5757,101.6845,101.5066,101.556,27086.0
2025-03-21 12:05:00,102.75,102.97,102.72,102.97,21775.0,101.556,101.7734,101.5263,101.7734,21775.0
2025-03-21 12:10:00,102.95,103.15,102.95,103.12,31993.0,101.7537,101.9513,101.7537,101.9217,31993.0
2025-03-21 12:15:00,103.12,103.27,103.09,103.26,20382.0,101.9217,102.0699,101.892,102.06,20382.0
2025-03-21 12:20:00,103.26,103.32,103.2,103.24,32156.0,102.06,102.1194,102.0007,102.0403,32156.0
2025-03-21 12:25:00,103.25,103.35,103.2,103.29,26472.0,102.0502,102.149,102.0007,102.0897,26472.0
2025-03-21 12:30:00,103.28,103.32,103.0,103.19,32080.0,102.0798,102.1194,101.8031,101.9909,32080.0
2025-03-21 12:35:00,103.2,103.2,102.99,103.07,59060.0,102.0007,102.0007,101.7932,101.8723,59060.0
2025-03-21 12:40:00,103.08,103.14,102.94,102.98,33309.0,101.8821,101.9414,101.7438,101.7833,33309.0
2025-03-21 12:45:00,102.99,103.2,102.97,103.19,31014.0,101.7932,102.0007,101.7734,101.9909,31014.0
2025-03-21 12:50:00,103.17,103.23,103.12,103.12,18119.0,101.9711,102.0304,101.9217,101.9217,18119.0
2025-03-21 12:55:00,103.11,103.29,103.04,103.28,60253.0,101.9118,102.0897,101.8426,102.0798,60253.0
2025-03-21 13:00:00,103.25,103.25,103.11,103.12,19352.0,102.0502,102.0502,101.9118,101.9217,19352.0
2025-03-21 13:05:00,103.13,103.29,103.12,103.28,73240.0,101.9316,102.0897,101.9217,102.0798,73240.0
2025-03-21 13:10:00,103.28,103.31,103.16,103.17,106486.0,102.0798,102.1095,101.9612,101.9711,106486.0
2025-03-21 13:15:00,103.15,103.32,103.13,103.29,84819.0,101.9513,102.1194,101.9316,102.0897,84819.0
2025-03-21 13:20:00,103.27,103.52,103.25,103.46,85639.0,102.0699,102.317,102.0502,102.2577,85639.0
2025-03-21 13:25:00,103.48,103.51,103.2,103.3,57673.0,102.2775,102.3071,102.0007,102.0996,57673.0
2025-03-21 13:30:00,103.31,103.31,103.03,103.19,31143.0,102.1095,102.1095,101.8327,101.9909,31143.0
2025-03-21 13:35:00,103.21,103.36,103.2,103.35,19955.0,102.0106,102.1589,102.0007,102.149,19955.0
2025-03-21 13:40:00,103.34,103.43,103.32,103.39,25418.0,102.1391,102.2281,102.1194,102.1885,25418.0
2025-03-21 13:45:00,103.39,103.68,103.39,103.57,49147.0,102.1885,102.4752,102.1885,102.3664,49147.0
2025-03-21 13:50:00,103.6,103.7,103.53,103.54,74419.0,102.3961,102.4949,102.3269,102.3368,74419.0
2025-03-21 13:55:00,103.53,103.58,103.36,103.36,40344.0,102.3269,102.3763,102.1589,102.1589,40344.0
2025-03-21 14:00:00,103.39,103.54,103.37,103.48,47256.0,102.1885,102.3368,102.1688,102.2775,47256.0
2025-03-21 14:05:00,103.48,103.5,103.37,103.44,25074.0,102.2775,102.2973,102.1688,102.238,25074.0
2025-03-21 14:10:00,103.45,103.47,103.39,103.43,25879.0,102.2478,102.2676,102.1885,102.2281,25879.0
2025-03-21 14:15:00,103.41,103.51,103.38,103.45,25515.0,102.2083,102.3071,102.1787,102.2478,25515.0
2025-03-21 14:20:00,103.45,103.46,103.28,103.32,44233.0,102.2478,102.2577,102.0798,102.1194,44233.0
2025-03-21 14:25:00,103.32,103.41,103.24,103.32,80067.0,102.1194,102.2083,102.0403,102.1194,80067.0
2025-03-21 14:30:00,103.32,103.45,103.31,103.45,33457.0,102.1194,102.2478,102.1095,102.2478,33457.0
2025-03-21 14:35:00,103.45,103.83,103.43,103.82,43888.0,102.2478,102.6234,102.2281,102.6135,43888.0
2025-03-21 14:40:00,103.83,103.99,103.83,103.98,56784.0,102.6234,102.7816,102.6234,102.7717,56784.0
2025-03-21 14:45:00,103.98,104.07,103.92,104.01,63859.0,102.7717,102.8606,102.7124,102.8013,63859.0
2025-03-21 14:50:00,103.99,104.19,103.96,104.11,56873.0,102.7816,102.9792,102.7519,102.9002,56873.0
2025-03-21 14:55:00,104.14,104.31,104.07,104.1,64240.0,102.9298,103.0978,102.8606,102.8903,64240.0
2025-03-21 15:00:00,104.12,104.34,104.03,104.32,60985.0,102.9101,103.1275,102.8211,103.1077,60985.0
2025-03-21 15:05:00,104.34,104.36,104.17,104.3,72143.0,103.1275,103.1473,102.9595,103.088,72143.0
2025-03-21 15:10:00,104.29,104.32,104.1,104.32,74725.0,103.0781,103.1077,102.8903,103.1077,74725.0
2025-03-21 15:15:00,104.31,104.4,104.25,104.31,81688.0,103.0978,103.1868,103.0385,103.0978,81688.0
2025-03-21 15:20:00,104.28,104.41,104.14,104.37,116736.0,103.0682,103.1967,102.9298,103.1572,116736.0
2025-03-21 15:25:00,104.36,104.41,104.23,104.28,82925.0,103.1473,103.1967,103.0188,103.0682,82925.0
2025-03-21 15:30:00,104.27,104.66,104.27,104.66,139791.0,103.0583,103.4438,103.0583,103.4438,139791.0
2025-03-21 15:35:00,104.66,104.88,104.61,104.79,149355.0,103.4438,103.6612,103.3944,103.5723,149355.0
2025-03-21 15:40:00,104.78,105.04,104.68,104.92,175357.0,103.5624,103.8194,103.4635,103.7008,175357.0
2025-03-21 15:45:00,104.91,105.12,104.65,104.76,277509.0,103.6909,103.8984,103.4339,103.5426,277509.0
2025-03-21 15:50:00,104.76,104.87,104.11,104.26,299863.0,103.5426,103.6513,102.9002,103.0484,299863.0
2025-03-21 15:55:00,104.26,104.41,103.89,104.09,741667.0,103.0484,103.1967,102.6827,102.8804,741667.0
2025-03-24 09:30:00,104.99,106.14,104.94,106.0,202345.0,103.7699,104.9066,103.7205,104.7682,202345.0
2025-03-24 09:35:00,105.88,105.96,105.6,105.65,69343.0,104.6496,104.7287,104.3729,104.4223,69343.0
2025-03-24 09:40:00,105.69,105.93,105.64,105.91,55357.0,104.4618,104.699,104.4124,104.6793,55357.0
2025-03-24 09:45:00,105.95,106.32,105.83,106.24,93003.0,104.7188,105.0845,104.6002,105.0054,93003.0
2025-03-24 09:50:00,106.27,106.3,105.84,105.97,52756.0,105.0351,105.0647,104.6101,104.7386,52756.0
2025-03-24 09:55:00,105.95,105.98,105.8,105.83,65888.0,104.7188,104.7484,104.5705,104.6002,65888.0
2025-03-24 10:00:00,105.83,105.85,105.55,105.59,57256.0,104.6002,104.62,104.3234,104.363,57256.0
2025-03-24 10:05:00,105.56,105.61,105.38,105.59,43217.0,104.3333,104.3827,104.1554,104.363,43217.0
2025-03-24 10:10:00,105.57,105.67,105.39,105.57,75059.0,104.3432,104.442,104.1653,104.3432,75059.0
2025-03-24 10:15:00,105.59,105.71,105.31,105.69,50903.0,104.363,104.4816,104.0862,104.4618,50903.0
2025-03-24 10:20:00,105.71,105.88,105.51,105.66,45480.0,104.4816,104.6496,104.2839,104.4322,45480.0
2025-03-24 10:25:00,105.67,105.89,105.64,105.86,51129.0,104.442,104.6595,104.4124,104.6298,51129.0
2025-03-24 10:30:00,105.85,106.01,105.8,105.98,44397.0,104.62,104.7781,104.5705,104.7484,44397.0
2025-03-24 10:35:00,105.95,106.41,105.92,106.39,104431.0,104.7188,105.1734,104.6891,105.1537,104431.0
2025-03-24 10:40:00,106.39,106.64,106.36,106.56,72757.0,105.1537,105.4008,105.124,105.3217,72757.0
2025-03-24 10:45:00,106.56,106.58,106.27,106.37,42647.0,105.3217,105.3415,105.0351,105.1339,42647.0
2025-03-24 10:50:00,106.41,106.67,106.4,106.66,32195.0,105.1734,105.4304,105.1636,105.4205,32195.0
2025-03-24 10:55:00,106.65,106.94,106.65,106.88,60636.0,105.4107,105.6973,105.4107,105.638,60636.0
2025-03-24 11:00:00,106.91,106.93,106.73,106.86,39886.0,105.6676,105.6874,105.4897,105.6182,39886.0
2025-03-24 11:05:00,106.85,107.48,106.85,107.26,136493.0,105.6083,106.231,105.6083,106.0136,136493.0
2025-03-24 11:10:00,107.26,107.28,106.75,106.77,39668.0,106.0136,106.0333,105.5095,105.5293,39668.0
2025-03-24 11:15:00,106.77,107.0,106.69,106.91,44150.0,105.5293,105.7566,105.4502,105.6676,44150.0
2025-03-24 11:20:00,106.93,107.2,106.89,107.04,50636.0,105.6874,105.9543,105.6479,105.7961,50636.0
2025-03-24 11:25:00,107.04,107.06,106.82,106.91,43469.0,105.7961,105.8159,105.5787,105.6676,43469.0
2025-03-24 11:30:00,106.91,106.92,106.66,106.68,21919.0,105.6676,105.6775,105.4205,105.4403,21919.0
2025-03-24 11:35:00,106.69,106.9,106.65,106.82,31748.0,105.4502,105.6578,105.4107,105.5787,31748.0
2025-03-24 11:40:00,106.77,106.89,106.7,106.89,24784.0,105.5293,105.6479,105.4601,105.6479,24784.0
2025-03-24 11:45:00,106.87,106.96,106.85,106.95,24498.0,105.6281,105.7171,105.6083,105.7072,24498.0
2025-03-24 11:50:00,106.95,107.11,106.94,106.98,30635.0,105.7072,105.8653,105.6973,105.7368,30635.0
2025-03-24 11:55:00,106.98,107.03,106.85,106.96,45032.0,105.7368,105.7862,105.6083,105.7171,45032.0
2025-03-24 12:00:00,106.95,107.09,106.93,106.96,72905.0,105.7072,105.8455,105.6874,105.7171,72905.0
2025-03-24 12:05:00,106.96,107.09,106.96,107.03,23907.0,105.7171,105.8455,105.7171,105.7862,23907.0
2025-03-24 12:10:00,107.03,107.13,107.02,107.12,31510.0,105.7862,105.8851,105.7764,105.8752,31510.0
2025-03-24 12:15:00,107.1,107.13,107.01,107.04,36085.0,105.8554,105.8851,105.7665,105.7961,36085.0
2025-03-24 12:20:00,107.05,107.06,106.91,106.99,33396.0,105.806,105.8159,105.6676,105.7467,33396.0
2025-03-24 12:25:00,107.02,107.03,106.65,106.65,71804.0,105.7764,105.7862,105.4107,105.4107,71804.0
2025-03-24 12:30:00,106.65,106.74,106.58,106.61,22694.0,105.4107,105.4996,105.3415,105.3711,22694.0
2025-03-24 12:35:00,106.61,106.74,106.6,106.67,29724.0,105.3711,105.4996,105.3612,105.4304,29724.0
2025-03-24 12:40:00,106.67,106.72,106.61,106.67,35086.0,105.4304,105.4798,105.3711,105.4304,35086.0
2025-03-24 12:45:00,106.65,106.78,106.64,106.71,28008.0,105.4107,105.5391,105.4008,105.47,28008.0
2025-03-24 12:50:00,106.72,106.79,106.71,106.78,22595.0,105.4798,105.549,105.47,105.5391,22595.0
2025-03-24 12:55:00,106.8,106.8,106.68,106.75,19881.0,105.5589,105.5589,105.4403,105.5095,19881.0
2025-03-24 13:00:00,106.75,106.76,106.69,106.73,12664.0,105.5095,105.5194,105.4502,105.4897,12664.0
2025-03-24 13:05:00,106.73,106.84,106.71,106.8,20297.0,105.4897,105.5984,105.47,105.5589,20297.0
2025-03-24 13:10:00,106.78,106.84,106.72,106.75,26665.0,105.5391,105.5984,105.4798,105.5095,26665.0
2025-03-24 13:15:00,106.74,107.06,106.72,106.97,48060.0,105.4996,105.8159,105.4798,105.7269,48060.0
2025-03-24 13:20:00,106.97,107.0,106.9,106.91,52493.0,105.7269,105.7566,105.6578,105.6676,52493.0
2025-03-24 13:25:00,106.92,106.94,106.8,106.87,45621.0,105.6775,105.6973,105.5589,105.6281,45621.0
2025-03-24 13:30:00,106.88,107.1,106.87,107.02,34544.0,105.638,105.8554,105.6281,105.7764,34544.0
2025-03-24 13:35:00,107.03,107.15,106.97,107.0,34469.0,105.7862,105.9048,105.7269,105.7566,34469.0
2025-03-24 13:40:00,106.99,107.01,106.86,106.98,22406.0,105.7467,105.7665,105.6182,105.7368,22406.0
2025-03-24 13:45:00,106.98,107.05,106.94,107.02,71145.0,105.7368,105.806,105.6973,105.7764,71145.0
2025-03-24 13:50:00,107.04,107.18,107.03,107.18,34618.0,105.7961,105.9345,105.7862,105.9345,34618.0
2025-03-24 13:55:00,107.19,107.3,107.17,107.29,63930.0,105.9444,106.0531,105.9246,106.0432,63930.0
2025-03-24 14:00:00,107.29,107.31,107.04,107.09,41788.0,106.0432,106.063,105.7961,105.8455,41788.0
2025-03-24 14:05:00,107.13,107.21,107.06,107.14,20538.0,105.8851,105.9641,105.8159,105.895,20538.0
2025-03-24 14:10:00,107.12,107.3,107.12,107.16,30417.0,105.8752,106.0531,105.8752,105.9147,30417.0
2025-03-24 14:15:00,107.16,107.21,107.11,107.18,32766.0,105.9147,105.9641,105.8653,105.9345,32766.0
2025-03-24 14:20:00,107.18,107.3,107.18,107.22,30374.0,105.9345,106.0531,105.9345,105.974,30374.0
2025-03-24 14:25:00,107.22,107.27,107.2,107.23,23643.0,105.974,106.0235,105.9543,105.9839,23643.0
2025-03-24 14:30:00,107.24,107.37,107.24,107.31,24834.0,105.9938,106.1223,105.9938,106.063,24834.0
2025-03-24 14:35:00,107.31,107.45,107.27,107.45,31675.0,106.063,106.2014,106.0235,106.2014,31675.0
2025-03-24 14:40:00,107.44,107.62,107.38,107.62,39032.0,106.1915,106.3694,106.1322,106.3694,39032.0
2025-03-24 14:45:00,107.61,107.79,107.54,107.74,46764.0,106.3595,106.5374,106.2903,106.488,46764.0
2025-03-24 14:50:00,107.77,108.0,107.71,107.93,67806.0,106.5176,106.745,106.4583,106.6758,67806.0
2025-03-24 14:55:00,107.93,107.98,107.75,107.81,59091.0,106.6758,106.7252,106.4979,106.5572,59091.0
2025-03-24 15:00:00,107.8,107.92,107.76,107.92,32240.0,106.5473,106.6659,106.5078,106.6659,32240.0
2025-03-24 15:05:00,107.94,107.95,107.84,107.84,55923.0,106.6857,106.6955,106.5868,106.5868,55923.0
2025-03-24 15:10:00,107.84,108.08,107.79,108.02,62867.0,106.5868,106.824,106.5374,106.7647,62867.0
2025-03-24 15:15:00,108.03,108.14,108.0,108.01,91451.0,106.7746,106.8833,106.745,106.7549,91451.0
2025-03-24 15:20:00,108.01,108.14,107.88,108.14,58662.0,106.7549,106.8833,106.6264,106.8833,58662.0
2025-03-24 15:25:00,108.13,108.24,108.09,108.1,64026.0,106.8735,106.9822,106.8339,106.8438,64026.0
2025-03-24 15:30:00,108.12,108.22,108.09,108.22,64454.0,106.8636,106.9624,106.8339,106.9624,64454.0
2025-03-24 15:35:00,108.22,108.44,108.17,108.41,123434.0,106.9624,107.1799,106.913,107.1502,123434.0
2025-03-24 15:40:00,108.41,108.41,108.0,108.14,93893.0,107.1502,107.1502,106.745,106.8833,93893.0
2025-03-24 15:45:00,108.14,108.47,108.12,108.4,125150.0,106.8833,107.2095,106.8636,107.1403,125150.0
2025-03-24 15:50:00,108.39,108.43,108.25,108.36,155402.0,107.1304,107.17,106.9921,107.1008,155402.0
2025-03-24 15:55:00,108.37,108.48,108.29,108.3,474289.0,107.1107,107.2194,107.0316,107.0415,474289.0
2025-03-25 09:30:00,108.16,108.76,107.6,107.79,189339.0,106.9031,107.4961,106.3496,106.5374,189339.0
2025-03-25 09:35:00,107.77,107.95,107.45,107.45,50350.0,106.5176,106.6955,106.2014,106.2014,50350.0
2025-03-25 09:40:00,107.6,107.73,107.3,107.47,44589.0,106.3496,106.4781,106.0531,106.2211,44589.0
2025-03-25 09:45:00,107.47,107.91,107.25,107.82,46153.0,106.2211,106.656,106.0037,106.5671,46153.0
2025-03-25 09:50:00,107.77,107.77,107.48,107.61,62621.0,106.5176,106.5176,106.231,106.3595,62621.0
2025-03-25 09:55:00,107.61,107.68,107.21,107.21,48968.0,106.3595,106.4287,105.9641,105.9641,48968.0
2025-03-25 10:00:00,107.24,107.34,106.65,106.7,88731.0,105.9938,106.0926,105.4107,105.4601,88731.0
2025-03-25 10:05:00,106.7,106.98,106.7,106.83,62684.0,105.4601,105.7368,105.4601,105.5886,62684.0
2025-03-25 10:10:00,106.81,106.89,106.46,106.48,67321.0,105.5688,105.6479,105.2229,105.2426,67321.0
2025-03-25 10:15:00,106.5,106.83,106.4,106.72,66174.0,105.2624,105.5886,105.1636,105.4798,66174.0
2025-03-25 10:20:00,106.73,106.89,106.66,106.74,71375.0,105.4897,105.6479,105.4205,105.4996,71375.0
2025-03-25 10:25:00,106.73,106.85,106.7,106.73,24837.0,105.4897,105.6083,105.4601,105.4897,24837.0
2025-03-25 10:30:00,106.71,106.84,106.62,106.84,29831.0,105.47,105.5984,105.381,105.5984,29831.0
2025-03-25 10:35:00,106.86,106.93,106.61,106.69,24499.0,105.6182,105.6874,105.3711,105.4502,24499.0
2025-03-25 10:40:00,106.7,106.77,106.5,106.52,52602.0,105.4601,105.5293,105.2624,105.2822,52602.0
2025-03-25 10:45:00,106.54,106.55,106.37,106.5,94780.0,105.3019,105.3118,105.1339,105.2624,94780.0
2025-03-25 10:50:00,106.52,106.71,106.51,106.51,55487.0,105.2822,105.47,105.2723,105.2723,55487.0
2025-03-25 10:55:00,106.52,106.8,106.48,106.62,49373.0,105.2822,105.5589,105.2426,105.381,49373.0
2025-03-25 11:00:00,106.62,106.78,106.54,106.76,40117.0,105.381,105.5391,105.3019,105.5194,40117.0
2025-03-25 11:05:00,106.77,106.88,106.71,106.84,45029.0,105.5293,105.638,105.47,105.5984,45029.0
2025-03-25 11:10:00,106.84,106.85,106.74,106.76,21899.0,105.5984,105.6083,105.4996,105.5194,21899.0
2025-03-25 11:15:00,106.76,106.89,106.72,106.87,30809.0,105.5194,105.6479,105.4798,105.6281,30809.0
2025-03-25 11:20:00,106.86,106.89,106.74,106.76,42116.0,105.6182,105.6479,105.4996,105.5194,42116.0
2025-03-25 11:25:00,106.77,106.92,106.68,106.9,41840.0,105.5293,105.6775,105.4403,105.6578,41840.0
2025-03-25 11:30:00,106.9,106.95,106.7,106.79,33234.0,105.6578,105.7072,105.4601,105.549,33234.0
2025-03-25 11:35:00,106.79,106.81,106.73,106.77,36425.0,105.549,105.5688,105.4897,105.5293,36425.0
2025-03-25 11:40:00,106.79,106.86,106.63,106.76,65726.0,105.549,105.6182,105.3909,105.5194,65726.0
2025-03-25 11:45:00,106.78,106.79,106.63,106.71,36079.0,105.5391,105.549,105.3909,105.47,36079.0
2025-03-25 11:50:00,106.7,106.73,106.4,106.45,48995.0,105.4601,105.4897,105.1636,105.213,48995.0
2025-03-25 11:55:00,106.46,106.5,106.21,106.22,66900.0,105.2229,105.2624,104.9758,104.9857,66900.0
2025-03-25 12:00:00,106.18,106.38,106.1,106.31,66088.0,104.9461,105.1438,104.867,105.0746,66088.0
2025-03-25 12:05:00,106.33,106.47,106.28,106.47,21407.0,105.0944,105.2327,105.045,105.2327,21407.0
2025-03-25 12:10:00,106.47,106.51,106.33,106.35,31661.0,105.2327,105.2723,105.0944,105.1141,31661.0
2025-03-25 12:15:00,106.36,106.45,106.29,106.31,22805.0,105.124,105.213,105.0548,105.0746,22805.0
2025-03-25 12:20:00,106.31,106.4,106.27,106.34,24582.0,105.0746,105.1636,105.0351,105.1043,24582.0
2025-03-25 12:25:00,106.32,106.34,106.05,106.06,48842.0,105.0845,105.1043,104.8176,104.8275,48842.0
2025-03-25 12:30:00,106.06,106.19,105.91,105.99,52389.0,104.8275,104.956,104.6793,104.7583,52389.0
2025-03-25 12:35:00,105.98,106.02,105.86,105.91,25800.0,104.7484,104.788,104.6298,104.6793,25800.0
2025-03-25 12:40:00,105.91,106.08,105.9,106.04,27547.0,104.6793,104.8473,104.6694,104.8077,27547.0
2025-03-25 12:45:00,106.01,106.06,105.94,106.03,19260.0,104.7781,104.8275,104.7089,104.7979,19260.0
2025-03-25 12:50:00,106.03,106.08,105.98,106.06,21185.0,104.7979,104.8473,104.7484,104.8275,21185.0
2025-03-25 12:55:00,106.05,106.08,105.99,106.06,32876.0,104.8176,104.8473,104.7583,104.8275,32876.0
2025-03-25 13:00:00,106.09,106.11,106.05,106.06,16415.0,104.8572,104.8769,104.8176,104.8275,16415.0
2025-03-25 13:05:00,106.07,106.11,106.0,106.1,25277.0,104.8374,104.8769,104.7682,104.867,25277.0
2025-03-25 13:10:00,106.08,106.08,105.89,105.95,32132.0,104.8473,104.8473,104.6595,104.7188,32132.0
2025-03-25 13:15:00,105.95,105.96,105.69,105.77,82318.0,104.7188,104.7287,104.4618,104.5409,82318.0
2025-03-25 13:20:00,105.77,105.78,105.49,105.49,37240.0,104.5409,104.5508,104.2641,104.2641,37240.0
2025-03-25 13:25:00,105.45,105.54,105.42,105.45,18815.0,104.2246,104.3136,104.1949,104.2246,18815.0
2025-03-25 13:30:00,105.48,105.5,105.34,105.38,32695.0,104.2543,104.274,104.1159,104.1554,32695.0
2025-03-25 13:35:00,105.37,105.43,105.29,105.34,24432.0,104.1455,104.2048,104.0665,104.1159,24432.0
2025-03-25 13:40:00,105.34,105.45,105.32,105.4,30714.0,104.1159,104.2246,104.0961,104.1752,30714.0
2025-03-25 13:45:00,105.39,105.41,105.2,105.28,40100.0,104.1653,104.1851,103.9775,104.0566,40100.0
2025-03-25 13:50:00,105.27,105.38,105.22,105.35,38131.0,104.0467,104.1554,103.9973,104.1258,38131.0
2025-03-25 13:55:00,105.33,105.35,105.01,105.03,85477.0,104.106,104.1258,103.7897,103.8095,85477.0
2025-03-25 14:00:00,105.02,105.14,104.9,104.92,61261.0,103.7996,103.9182,103.681,103.7008,61261.0
2025-03-25 14:05:00,104.92,104.94,104.57,104.78,136404.0,103.7008,103.7205,103.3548,103.5624,136404.0
2025-03-25 14:10:00,104.77,104.94,104.74,104.82,49077.0,103.5525,103.7205,103.5229,103.6019,49077.0
2025-03-25 14:15:00,104.82,104.98,104.77,104.96,52409.0,103.6019,103.7601,103.5525,103.7403,52409.0
2025-03-25 14:20:00,104.97,105.19,104.95,105.14,56858.0,103.7502,103.9676,103.7304,103.9182,56858.0
2025-03-25 14:25:00,105.13,105.19,105.03,105.17,38073.0,103.9083,103.9676,103.8095,103.9479,38073.0
2025-03-25 14:30:00,105.18,105.21,105.04,105.2,43115.0,103.9577,103.9874,103.8194,103.9775,43115.0
2025-03-25 14:35:00,105.2,105.35,105.09,105.34,53098.0,103.9775,104.1258,103.8688,104.1159,53098.0
2025-03-25 14:40:00,105.34,105.35,104.98,105.04,65263.0,104.1159,104.1258,103.7601,103.8194,65263.0
2025-03-25 14:45:00,105.04,105.11,105.0,105.03,40311.0,103.8194,103.8886,103.7798,103.8095,40311.0
2025-03-25 14:50:00,105.04,105.23,105.03,105.19,32962.0,103.8194,104.0072,103.8095,103.9676,32962.0
2025-03-25 14:55:00,105.2,105.22,105.03,105.05,29993.0,103.9775,103.9973,103.8095,103.8292,29993.0
2025-03-25 15:00:00,105.07,105.26,105.06,105.23,36499.0,103.849,104.0368,103.8391,104.0072,36499.0
2025-03-25 15:05:00,105.25,105.38,105.19,105.27,45228.0,104.0269,104.1554,103.9676,104.0467,45228.0
2025-03-25 15:10:00,105.28,105.32,105.15,105.19,48867.0,104.0566,104.0961,103.9281,103.9676,48867.0
2025-03-25 15:15:00,105.2,105.32,105.17,105.28,57523.0,103.9775,104.0961,103.9479,104.0566,57523.0
2025-03-25 15:20:00,105.25,105.28,105.2,105.28,52164.0,104.0269,104.0566,103.9775,104.0566,52164.0
2025-03-25 15:25:00,105.28,105.32,105.17,105.26,51017.0,104.0566,104.0961,103.9479,104.0368,51017.0
2025-03-25 15:30:00,105.27,105.32,105.15,105.2,52641.0,104.0467,104.0961,103.9281,103.9775,52641.0
2025-03-25 15:35:00,105.18,105.29,104.8,105.13,96960.0,103.9577,104.0665,103.5822,103.9083,96960.0
2025-03-25 15:40:00,105.13,105.49,105.12,105.39,61737.0,103.9083,104.2641,103.8984,104.1653,61737.0
2025-03-25 15:45:00,105.41,105.55,105.35,105.39,65238.0,104.1851,104.3234,104.1258,104.1653,65238.0
2025-03-25 15:50:00,105.36,105.42,105.2,105.33,111709.0,104.1356,104.1949,103.9775,104.106,111709.0
2025-03-25 15:55:00,105.34,105.4,105.22,105.39,293744.0,104.1159,104.1752,103.9973,104.1653,293744.0
2025-03-26 09:30:00,105.76,106.11,105.2,105.41,95327.0,104.531,104.8769,103.9775,104.1851,95327.0
2025-03-26 09:35:00,105.41,105.61,105.34,105.61,50456.0,104.1851,104.3827,104.1159,104.3827,50456.0
2025-03-26 09:40:00,105.61,105.74,105.44,105.68,30086.0,104.3827,104.5112,104.2147,104.4519,30086.0
2025-03-26 09:45:00,105.68,105.76,105.39,105.5,66628.0,104.4519,104.531,104.1653,104.274,66628.0
2025-03-26 09:50:00,105.52,105.58,105.26,105.34,50160.0,104.2938,104.3531,104.0368,104.1159,50160.0
2025-03-26 09:55:00,105.36,105.57,105.25,105.5,37782.0,104.1356,104.3432,104.0269,104.274,37782.0
2025-03-26 10:00:00,105.46,105.68,105.33,105.34,42203.0,104.2345,104.4519,104.106,104.1159,42203.0
2025-03-26 10:05:00,105.33,105.72,105.33,105.45,48371.0,104.106,104.4915,104.106,104.2246,48371.0
2025-03-26 10:10:00,105.45,106.03,105.45,106.01,86078.0,104.2246,104.7979,104.2246,104.7781,86078.0
2025-03-26 10:15:00,106.05,106.2,105.8,105.8,42167.0,104.8176,104.9659,104.5705,104.5705,42167.0
2025-03-26 10:20:00,105.8,105.89,105.69,105.72,42217.0,104.5705,104.6595,104.4618,104.4915,42217.0
2025-03-26 10:25:00,105.76,105.83,105.67,105.72,37200.0,104.531,104.6002,104.442,104.4915,37200.0
2025-03-26 10:30:00,105.66,106.02,105.6,105.85,65840.0,104.4322,104.788,104.3729,104.62,65840.0
2025-03-26 10:35:00,105.86,105.96,105.79,105.91,43032.0,104.6298,104.7287,104.5606,104.6793,43032.0
2025-03-26 10:40:00,105.91,106.4,105.88,106.25,45149.0,104.6793,105.1636,104.6496,105.0153,45149.0
2025-03-26 10:45:00,106.28,106.3,106.12,106.19,31919.0,105.045,105.0647,104.8868,104.956,31919.0
2025-03-26 10:50:00,106.19,106.56,106.19,106.45,69510.0,104.956,105.3217,104.956,105.213,69510.0
2025-03-26 10:55:00,106.45,106.5,106.15,106.21,68915.0,105.213,105.2624,104.9165,104.9758,68915.0
2025-03-26 11:00:00,106.23,106.63,106.19,106.5,102965.0,104.9955,105.3909,104.956,105.2624,102965.0
2025-03-26 11:05:00,106.5,106.67,106.49,106.62,40326.0,105.2624,105.4304,105.2525,105.381,40326.0
2025-03-26 11:10:00,106.61,106.65,106.4,106.45,25205.0,105.3711,105.4107,105.1636,105.213,25205.0
2025-03-26 11:15:00,106.44,106.49,106.18,106.18,26749.0,105.2031,105.2525,104.9461,104.9461,26749.0
2025-03-26 11:20:00,106.16,106.21,106.07,106.08,25541.0,104.9263,104.9758,104.8374,104.8473,25541.0
2025-03-26 11:25:00,106.06,106.06,105.65,105.7,28270.0,104.8275,104.8275,104.4223,104.4717,28270.0
2025-03-26 11:30:00,105.72,105.94,105.69,105.75,19978.0,104.4915,104.7089,104.4618,104.5211,19978.0
2025-03-26 11:35:00,105.73,105.85,105.64,105.72,17582.0,104.5013,104.62,104.4124,104.4915,17582.0
2025-03-26 11:40:00,105.7,105.78,105.62,105.71,18318.0,104.4717,104.5508,104.3926,104.4816,18318.0
2025-03-26 11:45:00,105.73,105.74,105.6,105.7,21797.0,104.5013,104.5112,104.3729,104.4717,21797.0
2025-03-26 11:50:00,105.67,105.76,105.58,105.74,33574.0,104.442,104.531,104.3531,104.5112,33574.0
2025-03-26 11:55:00,105.7,105.79,105.56,105.61,38305.0,104.4717,104.5606,104.3333,104.3827,38305.0
2025-03-26 12:00:00,105.62,105.72,105.59,105.68,15048.0,104.3926,104.4915,104.363,104.4519,15048.0
2025-03-26 12:05:00,105.67,105.78,105.64,105.76,20562.0,104.442,104.5508,104.4124,104.531,20562.0
2025-03-26 12:10:00,105.75,105.77,105.58,105.64,30403.0,104.5211,104.5409,104.3531,104.4124,30403.0
2025-03-26 12:15:00,105.64,105.78,105.24,105.33,124711.0,104.4124,104.5508,104.017,104.106,124711.0
2025-03-26 12:20:00,105.33,105.4,105.2,105.25,58480.0,104.106,104.1752,103.9775,104.0269,58480.0
2025-03-26 12:25:00,105.25,105.39,105.19,105.37,59060.0,104.0269,104.1653,103.9676,104.1455,59060.0
2025-03-26 12:30:00,105.37,105.61,105.35,105.5,29427.0,104.1455,104.3827,104.1258,104.274,29427.0
2025-03-26 12:35:00,105.51,105.7,105.47,105.6,29314.0,104.2839,104.4717,104.2444,104.3729,29314.0
2025-03-26 12:40:00,105.6,105.66,105.49,105.57,19388.0,104.3729,104.4322,104.2641,104.3432,19388.0
2025-03-26 12:45:00,105.59,105.78,105.58,105.76,19062.0,104.363,104.5508,104.3531,104.531,19062.0
2025-03-26 12:50:00,105.74,105.77,105.62,105.63,9459.0,104.5112,104.5409,104.3926,104.4025,9459.0
2025-03-26 12:55:00,105.58,105.6,105.42,105.44,15883.0,104.3531,104.3729,104.1949,104.2147,15883.0
2025-03-26 13:00:00,105.43,105.46,105.29,105.37,31116.0,104.2048,104.2345,104.0665,104.1455,31116.0
2025-03-26 13:05:00,105.37,105.46,105.3,105.42,14170.0,104.1455,104.2345,104.0763,104.1949,14170.0
2025-03-26 13:10:00,105.39,105.41,105.3,105.32,13043.0,104.1653,104.1851,104.0763,104.0961,13043.0
2025-03-26 13:15:00,105.32,105.32,105.13,105.22,17217.0,104.0961,104.0961,103.9083,103.9973,17217.0
2025-03-26 13:20:00,105.2,105.29,105.17,105.2,16891.0,103.9775,104.0665,103.9479,103.9775,16891.0
2025-03-26 13:25:00,105.23,105.24,105.12,105.16,18445.0,104.0072,104.017,103.8984,103.938,18445.0
2025-03-26 13:30:00,105.14,105.17,104.97,105.05,39104.0,103.9182,103.9479,103.7502,103.8292,39104.0
2025-03-26 13:35:00,105.05,105.34,105.04,105.29,25705.0,103.8292,104.1159,103.8194,104.0665,25705.0
2025-03-26 13:40:00,105.29,105.53,105.26,105.43,26465.0,104.0665,104.3037,104.0368,104.2048,26465.0
2025-03-26 13:45:00,105.43,105.47,105.35,105.42,21483.0,104.2048,104.2444,104.1258,104.1949,21483.0
2025-03-26 13:50:00,105.42,105.47,105.31,105.32,11703.0,104.1949,104.2444,104.0862,104.0961,11703.0
2025-03-26 13:55:00,105.27,105.38,105.23,105.31,8707.0,104.0467,104.1554,104.0072,104.0862,8707.0
2025-03-26 14:00:00,105.32,105.44,105.32,105.4,13894.0,104.0961,104.2147,104.0961,104.1752,13894.0
2025-03-26 14:05:00,105.41,105.48,105.38,105.45,21459.0,104.1851,104.2543,104.1554,104.2246,21459.0
2025-03-26 14:10:00,105.44,105.69,105.44,105.55,21230.0,104.2147,104.4618,104.2147,104.3234,21230.0
2025-03-26 14:15:00,105.55,105.57,105.43,105.51,20424.0,104.3234,104.3432,104.2048,104.2839,20424.0
2025-03-26 14:20:00,105.51,105.54,105.45,105.54,15893.0,104.2839,104.3136,104.2246,104.3136,15893.0
2025-03-26 14:25:00,105.53,105.63,105.46,105.48,18230.0,104.3037,104.4025,104.2345,104.2543,18230.0
2025-03-26 14:30:00,105.47,105.6,105.46,105.48,17388.0,104.2444,104.3729,104.2345,104.2543,17388.0
2025-03-26 14:35:00,105.47,105.49,105.4,105.41,22576.0,104.2444,104.2641,104.1752,104.1851,22576.0
2025-03-26 14:40:00,105.41,105.51,105.39,105.46,24821.0,104.1851,104.2839,104.1653,104.2345,24821.0
2025-03-26 14:45:00,105.46,105.52,105.31,105.36,39343.0,104.2345,104.2938,104.0862,104.1356,39343.0
2025-03-26 14:50:00,105.36,105.37,105.23,105.34,30516.0,104.1356,104.1455,104.0072,104.1159,30516.0
2025-03-26 14:55:00,105.34,105.38,105.24,105.26,24123.0,104.1159,104.1554,104.017,104.0368,24123.0
2025-03-26 15:00:00,105.28,105.41,105.28,105.31,28723.0,104.0566,104.1851,104.0566,104.0862,28723.0
2025-03-26 15:05:00,105.31,105.4,105.29,105.3,22188.0,104.0862,104.1752,104.0665,104.0763,22188.0
2025-03-26 15:10:00,105.28,105.39,105.28,105.34,10914.0,104.0566,104.1653,104.0566,104.1159,10914.0
2025-03-26 15:15:00,105.34,105.44,105.31,105.42,36256.0,104.1159,104.2147,104.0862,104.1949,36256.0
2025-03-26 15:20:00,105.4,105.46,105.31,105.35,85519.0,104.1752,104.2345,104.0862,104.1258,85519.0
2025-03-26 15:25:00,105.35,105.37,105.27,105.32,22740.0,104.1258,104.1455,104.0467,104.0961,22740.0
2025-03-26 15:30:00,105.32,105.59,105.32,105.54,31193.0,104.0961,104.363,104.0961,104.3136,31193.0
2025-03-26 15:35:00,105.55,105.73,105.52,105.52,28530.0,104.3234,104.5013,104.2938,104.2938,28530.0
2025-03-26 15:40:00,105.55,105.83,105.55,105.8,34660.0,104.3234,104.6002,104.3234,104.5705,34660.0
2025-03-26 15:45:00,105.79,105.97,105.71,105.96,47065.0,104.5606,104.7386,104.4816,104.7287,47065.0
2025-03-26 15:50:00,105.99,106.28,105.9,106.05,106795.0,104.7583,105.045,104.6694,104.8176,106795.0
2025-03-26 15:55:00,106.05,106.12,105.9,106.08,241154.0,104.8176,104.8868,104.6694,104.8473,241154.0
2025-03-27 09:30:00,105.8,106.49,105.72,106.13,74298.0,104.5705,105.2525,104.4915,104.8967,74298.0
2025-03-27 09:35:00,106.13,106.5,106.06,106.34,16921.0,104.8967,105.2624,104.8275,105.1043,16921.0
2025-03-27 09:40:00,106.36,106.68,106.18,106.65,50964.0,105.124,105.4403,104.9461,105.4107,50964.0
2025-03-27 09:45:00,106.68,107.25,106.68,107.05,50339.0,105.4403,106.0037,105.4403,105.806,50339.0
2025-03-27 09:50:00,107.03,107.65,106.93,107.51,81906.0,105.7862,106.399,105.6874,106.2607,81906.0
2025-03-27 09:55:00,107.51,107.6,107.15,107.15,68038.0,106.2607,106.3496,105.9048,105.9048,68038.0
2025-03-27 10:00:00,107.18,107.5,107.18,107.29,39604.0,105.9345,106.2508,105.9345,106.0432,39604.0
2025-03-27 10:05:00,107.32,107.57,107.28,107.56,47193.0,106.0729,106.32,106.0333,106.3101,47193.0
2025-03-27 10:10:00,107.55,107.62,107.27,107.45,64704.0,106.3002,106.3694,106.0235,106.2014,64704.0
2025-03-27 10:15:00,107.45,107.61,107.34,107.5,65798.0,106.2014,106.3595,106.0926,106.2508,65798.0
2025-03-27 10:20:00,107.52,107.53,107.32,107.4,27117.0,106.2705,106.2804,106.0729,106.1519,27117.0
2025-03-27 10:25:00,107.4,107.82,107.38,107.71,56494.0,106.1519,106.5671,106.1322,106.4583,56494.0
2025-03-27 10:30:00,107.73,107.77,107.51,107.55,38913.0,106.4781,106.5176,106.2607,106.3002,38913.0
2025-03-27 10:35:00,107.54,107.89,107.49,107.79,69928.0,106.2903,106.6362,106.2409,106.5374,69928.0
2025-03-27 10:40:00,107.76,107.98,107.7,107.75,63775.0,106.5078,106.7252,106.4485,106.4979,63775.0
2025-03-27 10:45:00,107.77,107.81,107.62,107.68,48658.0,106.5176,106.5572,106.3694,106.4287,48658.0
2025-03-27 10:50:00,107.79,107.9,107.68,107.68,20797.0,106.5374,106.6461,106.4287,106.4287,20797.0
2025-03-27 10:55:00,107.7,107.86,107.67,107.76,20648.0,106.4485,106.6066,106.4188,106.5078,20648.0
2025-03-27 11:00:00,107.74,107.91,107.67,107.75,23402.0,106.488,106.656,106.4188,106.4979,23402.0
2025-03-27 11:05:00,107.77,107.77,107.5,107.53,34867.0,106.5176,106.5176,106.2508,106.2804,34867.0
2025-03-27 11:10:00,107.51,107.78,107.49,107.77,30305.0,106.2607,106.5275,106.2409,106.5176,30305.0
2025-03-27 11:15:00,107.76,107.85,107.68,107.84,22617.0,106.5078,106.5967,106.4287,106.5868,22617.0
2025-03-27 11:20:00,107.84,107.88,107.62,107.62,20690.0,106.5868,106.6264,106.3694,106.3694,20690.0
2025-03-27 11:25:00,107.62,107.66,107.45,107.47,25977.0,106.3694,106.4089,106.2014,106.2211,25977.0
2025-03-27 11:30:00,107.45,107.49,107.17,107.23,23187.0,106.2014,106.2409,105.9246,105.9839,23187.0
2025-03-27 11:35:00,107.23,107.27,107.09,107.21,26896.0,105.9839,106.0235,105.8455,105.9641,26896.0
2025-03-27 11:40:00,107.18,107.28,107.12,107.13,16938.0,105.9345,106.0333,105.8752,105.8851,16938.0
2025-03-27 11:45:00,107.14,107.19,107.04,107.08,11927.0,105.895,105.9444,105.7961,105.8357,11927.0
2025-03-27 11:50:00,107.05,107.15,106.98,107.15,14648.0,105.806,105.9048,105.7368,105.9048,14648.0
2025-03-27 11:55:00,107.12,107.19,106.97,107.03,51357.0,105.8752,105.9444,105.7269,105.7862,51357.0
2025-03-27 12:00:00,107.03,107.08,106.9,106.91,10732.0,105.7862,105.8357,105.6578,105.6676,10732.0
2025-03-27 12:05:00,106.92,107.01,106.88,107.0,26463.0,105.6775,105.7665,105.638,105.7566,26463.0
2025-03-27 12:10:00,106.99,106.99,106.83,106.89,16882.0,105.7467,105.7467,105.5886,105.6479,16882.0
2025-03-27 12:15:00,106.89,107.14,106.88,107.12,16800.0,105.6479,105.895,105.638,105.8752,16800.0
2025-03-27 12:20:00,107.1,107.12,107.0,107.04,10175.0,105.8554,105.8752,105.7566,105.7961,10175.0
2025-03-27 12:25:00,107.04,107.09,107.0,107.09,10777.0,105.7961,105.8455,105.7566,105.8455,10777.0
2025-03-27 12:30:00,107.08,107.25,107.05,107.14,17481.0,105.8357,106.0037,105.806,105.895,17481.0
2025-03-27 12:35:00,107.15,107.15,107.02,107.05,11083.0,105.9048,105.9048,105.7764,105.806,11083.0
2025-03-27 12:40:00,107.03,107.1,106.98,107.08,8516.0,105.7862,105.8554,105.7368,105.8357,8516.0
2025-03-27 12:45:00,107.06,107.08,106.82,106.84,12999.0,105.8159,105.8357,105.5787,105.5984,12999.0
2025-03-27 12:50:00,106.83,106.83,106.73,106.77,21679.0,105.5886,105.5886,105.4897,105.5293,21679.0
2025-03-27 12:55:00,106.77,106.8,106.63,106.63,32785.0,105.5293,105.5589,105.3909,105.3909,32785.0
2025-03-27 13:00:00,106.6,106.84,106.59,106.82,18268.0,105.3612,105.5984,105.3514,105.5787,18268.0
2025-03-27 13:05:00,106.82,107.14,106.78,107.09,39624.0,105.5787,105.895,105.5391,105.8455,39624.0
2025-03-27 13:10:00,107.11,107.22,107.05,107.2,19518.0,105.8653,105.974,105.806,105.9543,19518.0
2025-03-27 13:15:00,107.24,107.31,107.18,107.23,17844.0,105.9938,106.063,105.9345,105.9839,17844.0
2025-03-27 13:20:00,107.23,107.32,107.19,107.27,57710.0,105.9839,106.0729,105.9444,106.0235,57710.0
2025-03-27 13:25:00,107.26,107.3,107.2,107.24,6183.0,106.0136,106.0531,105.9543,105.9938,6183.0
2025-03-27 13:30:00,107.29,107.41,107.29,107.36,19933.0,106.0432,106.1618,106.0432,106.1124,19933.0
2025-03-27 13:35:00,107.38,107.38,107.08,107.18,25035.0,106.1322,106.1322,105.8357,105.9345,25035.0
2025-03-27 13:40:00,107.18,107.24,107.06,107.09,33292.0,105.9345,105.9938,105.8159,105.8455,33292.0
2025-03-27 13:45:00,107.09,107.13,107.04,107.07,29272.0,105.8455,105.8851,105.7961,105.8258,29272.0
2025-03-27 13:50:00,107.1,107.13,106.84,106.9,57640.0,105.8554,105.8851,105.5984,105.6578,57640.0
2025-03-27 13:55:00,106.9,107.07,106.84,106.97,38972.0,105.6578,105.8258,105.5984,105.7269,38972.0
2025-03-27 14:00:00,106.95,107.09,106.85,106.89,14322.0,105.7072,105.8455,105.6083,105.6479,14322.0
2025-03-27 14:05:00,106.91,106.98,106.86,106.88,23368.0,105.6676,105.7368,105.6182,105.638,23368.0
2025-03-27 14:10:00,106.9,107.16,106.9,107.16,32091.0,105.6578,105.9147,105.6578,105.9147,32091.0
2025-03-27 14:15:00,107.16,107.3,107.16,107.27,26139.0,105.9147,106.0531,105.9147,106.0235,26139.0
2025-03-27 14:20:00,107.26,107.48,107.23,107.43,56715.0,106.0136,106.231,105.9839,106.1816,56715.0
2025-03-27 14:25:00,107.43,107.55,107.38,107.42,45242.0,106.1816,106.3002,106.1322,106.1717,45242.0
2025-03-27 14:30:00,107.42,107.43,107.28,107.32,21459.0,106.1717,106.1816,106.0333,106.0729,21459.0
2025-03-27 14:35:00,107.34,107.42,107.29,107.33,18844.0,106.0926,106.1717,106.0432,106.0828,18844.0
2025-03-27 14:40:00,107.3,107.43,107.3,107.33,35016.0,106.0531,106.1816,106.0531,106.0828,35016.0
2025-03-27 14:45:00,107.35,107.43,107.24,107.34,69833.0,106.1025,106.1816,105.9938,106.0926,69833.0
2025-03-27 14:50:00,107.36,107.5,107.32,107.39,32543.0,106.1124,106.2508,106.0729,106.1421,32543.0
2025-03-27 14:55:00,107.39,107.4,107.22,107.29,32588.0,106.1421,106.1519,105.974,106.0432,32588.0
2025-03-27 15:00:00,107.28,107.3,107.1,107.13,19817.0,106.0333,106.0531,105.8554,105.8851,19817.0
2025-03-27 15:05:00,107.1,107.17,107.05,107.13,37352.0,105.8554,105.9246,105.806,105.8851,37352.0
2025-03-27 15:10:00,107.12,107.25,107.07,107.13,40677.0,105.8752,106.0037,105.8258,105.8851,40677.0
2025-03-27 15:15:00,107.12,107.24,107.12,107.17,44042.0,105.8752,105.9938,105.8752,105.9246,44042.0
2025-03-27 15:20:00,107.18,107.22,107.13,107.22,30978.0,105.9345,105.974,105.8851,105.974,30978.0
2025-03-27 15:25:00,107.22,107.23,107.08,107.1,35166.0,105.974,105.9839,105.8357,105.8554,35166.0
2025-03-27 15:30:00,107.11,107.12,106.88,107.06,79388.0,105.8653,105.8752,105.638,105.8159,79388.0
2025-03-27 15:35:00,107.06,107.08,106.79,106.88,30262.0,105.8159,105.8357,105.549,105.638,30262.0
2025-03-27 15:40:00,106.9,107.04,106.8,106.89,33104.0,105.6578,105.7961,105.5589,105.6479,33104.0
2025-03-27 15:45:00,106.92,106.93,106.84,106.91,36202.0,105.6775,105.6874,105.5984,105.6676,36202.0
2025-03-27 15:50:00,106.91,106.91,106.6,106.76,59074.0,105.6676,105.6676,105.3612,105.5194,59074.0
2025-03-27 15:55:00,106.78,106.81,106.42,106.5,248367.0,105.5391,105.5688,105.1833,105.2624,248367.0
2025-03-28 09:30:00,104.5,104.96,103.31,103.72,378264.0,103.2856,103.7403,102.1095,102.5147,378264.0
2025-03-28 09:35:00,103.72,104.39,103.5,103.59,171013.0,102.5147,103.1769,102.2973,102.3862,171013.0
2025-03-28 09:40:00,103.59,103.87,103.35,103.46,215326.0,102.3862,102.663,102.149,102.2577,215326.0
2025-03-28 09:45:00,103.47,103.51,102.92,103.27,171265.0,102.2676,102.3071,101.724,102.0699,171265.0
2025-03-28 09:50:00,103.27,103.35,102.76,102.89,109870.0,102.0699,102.149,101.5659,101.6943,109870.0
2025-03-28 09:55:00,102.84,103.12,102.78,103.04,100962.0,101.6449,101.9217,101.5856,101.8426,100962.0
2025-03-28 10:00:00,102.95,103.1,102.77,103.02,81046.0,101.7537,101.9019,101.5757,101.8228,81046.0
2025-03-28 10:05:00,103.0,103.02,102.8,102.86,77156.0,101.8031,101.8228,101.6054,101.6647,77156.0
2025-03-28 10:10:00,102.89,103.12,102.6,102.71,63914.0,101.6943,101.9217,101.4077,101.5164,63914.0
2025-03-28 10:15:00,102.7,102.74,102.5,102.52,58127.0,101.5066,101.5461,101.3089,101.3286,58127.0
2025-03-28 10:20:00,102.52,102.74,102.37,102.65,130252.0,101.3286,101.5461,101.1804,101.4571,130252.0
2025-03-28 10:25:00,102.67,102.8,102.62,102.73,46274.0,101.4769,101.6054,101.4275,101.5362,46274.0
2025-03-28 10:30:00,102.75,102.99,102.75,102.95,116215.0,101.556,101.7932,101.556,101.7537,116215.0
2025-03-28 10:35:00,102.96,103.02,102.6,102.98,99271.0,101.7635,101.8228,101.4077,101.7833,99271.0
2025-03-28 10:40:00,103.0,103.31,102.88,103.12,44725.0,101.8031,102.1095,101.6845,101.9217,44725.0
2025-03-28 10:45:00,103.09,103.43,102.95,103.35,47453.0,101.892,102.2281,101.7537,102.149,47453.0
2025-03-28 10:50:00,103.4,103.45,103.28,103.29,36685.0,102.1984,102.2478,102.0798,102.0897,36685.0
2025-03-28 10:55:00,103.25,103.26,102.94,103.11,40237.0,102.0502,102.06,101.7438,101.9118,40237.0
2025-03-28 11:00:00,103.05,103.49,103.05,103.46,65951.0,101.8525,102.2874,101.8525,102.2577,65951.0
2025-03-28 11:05:00,103.45,103.88,103.44,103.85,83283.0,102.2478,102.6728,102.238,102.6432,83283.0
2025-03-28 11:10:00,103.86,104.24,103.83,104.13,105082.0,102.6531,103.0287,102.6234,102.9199,105082.0
2025-03-28 11:15:00,104.11,104.35,104.06,104.22,54674.0,102.9002,103.1374,102.8508,103.0089,54674.0
2025-03-28 11:20:00,104.22,104.59,104.22,104.58,59273.0,103.0089,103.3746,103.0089,103.3647,59273.0
2025-03-28 11:25:00,104.57,104.66,104.4,104.49,52637.0,103.3548,103.4438,103.1868,103.2758,52637.0
2025-03-28 11:30:00,104.51,104.81,104.39,104.77,34615.0,103.2955,103.592,103.1769,103.5525,34615.0
2025-03-28 11:35:00,104.8,105.39,104.77,105.2,138279.0,103.5822,104.1653,103.5525,103.9775,138279.0
2025-03-28 11:40:00,105.18,105.23,105.07,105.13,61135.0,103.9577,104.0072,103.849,103.9083,61135.0
2025-03-28 11:45:00,105.12,105.3,104.91,105.29,54690.0,103.8984,104.0763,103.6909,104.0665,54690.0
2025-03-28 11:50:00,105.3,105.32,104.91,105.06,80587.0,104.0763,104.0961,103.6909,103.8391,80587.0
2025-03-28 11:55:00,105.06,105.15,104.99,105.05,42846.0,103.8391,103.9281,103.7699,103.8292,42846.0
2025-03-28 12:00:00,105.06,105.2,104.99,105.1,75843.0,103.8391,103.9775,103.7699,103.8787,75843.0
2025-03-28 12:05:00,105.09,105.25,104.97,105.2,72145.0,103.8688,104.0269,103.7502,103.9775,72145.0
2025-03-28 12:10:00,105.2,105.35,105.14,105.17,47183.0,103.9775,104.1258,103.9182,103.9479,47183.0
2025-03-28 12:15:00,105.13,105.24,104.81,104.87,50222.0,103.9083,104.017,103.592,103.6513,50222.0
2025-03-28 12:20:00,104.86,105.02,104.76,105.02,59854.0,103.6415,103.7996,103.5426,103.7996,59854.0
2025-03-28 12:25:00,104.99,105.02,104.78,104.84,35529.0,103.7699,103.7996,103.5624,103.6217,35529.0
2025-03-28 12:30:00,104.84,104.91,104.68,104.72,49340.0,103.6217,103.6909,103.4635,103.5031,49340.0
2025-03-28 12:35:00,104.74,104.83,104.64,104.78,28882.0,103.5229,103.6118,103.424,103.5624,28882.0
2025-03-28 12:40:00,104.78,104.81,104.5,104.51,30367.0,103.5624,103.592,103.2856,103.2955,30367.0
2025-03-28 12:45:00,104.51,104.67,104.47,104.55,32502.0,103.2955,103.4537,103.256,103.3351,32502.0
2025-03-28 12:50:00,104.55,104.83,104.5,104.83,30666.0,103.3351,103.6118,103.2856,103.6118,30666.0
2025-03-28 12:55:00,104.83,104.84,104.6,104.61,32765.0,103.6118,103.6217,103.3845,103.3944,32765.0
2025-03-28 13:00:00,104.58,104.65,104.25,104.39,48580.0,103.3647,103.4339,103.0385,103.1769,48580.0
2025-03-28 13:05:00,104.41,104.51,104.36,104.41,64028.0,103.1967,103.2955,103.1473,103.1967,64028.0
2025-03-28 13:10:00,104.4,104.5,104.33,104.4,22969.0,103.1868,103.2856,103.1176,103.1868,22969.0
2025-03-28 13:15:00,104.37,104.4,104.08,104.19,60757.0,103.1572,103.1868,102.8705,102.9792,60757.0
2025-03-28 13:20:00,104.22,104.28,103.95,104.03,80966.0,103.0089,103.0682,102.742,102.8211,80966.0
2025-03-28 13:25:00,103.98,104.32,103.94,104.26,76736.0,102.7717,103.1077,102.7321,103.0484,76736.0
2025-03-28 13:30:00,104.26,104.35,104.04,104.11,54158.0,103.0484,103.1374,102.831,102.9002,54158.0
2025-03-28 13:35:00,104.11,104.18,103.95,104.11,76766.0,102.9002,102.9694,102.742,102.9002,76766.0
2025-03-28 13:40:00,104.15,104.38,104.1,104.35,46540.0,102.9397,103.167,102.8903,103.1374,46540.0
2025-03-28 13:45:00,104.32,104.4,104.17,104.34,47045.0,103.1077,103.1868,102.9595,103.1275,47045.0
2025-03-28 13:50:00,104.31,104.34,104.19,104.26,43530.0,103.0978,103.1275,102.9792,103.0484,43530.0
2025-03-28 13:55:00,104.25,104.37,104.21,104.37,22711.0,103.0385,103.1572,102.999,103.1572,22711.0
2025-03-28 14:00:00,104.36,104.6,104.34,104.38,46563.0,103.1473,103.3845,103.1275,103.167,46563.0
2025-03-28 14:05:00,104.38,104.44,103.98,104.2,41142.0,103.167,103.2263,102.7717,102.9891,41142.0
2025-03-28 14:10:00,104.25,104.26,104.0,104.16,56228.0,103.0385,103.0484,102.7915,102.9496,56228.0
2025-03-28 14:15:00,104.16,104.22,104.06,104.12,32096.0,102.9496,103.0089,102.8508,102.9101,32096.0
2025-03-28 14:20:00,104.15,104.2,104.02,104.06,37123.0,102.9397,102.9891,102.8112,102.8508,37123.0
2025-03-28 14:25:00,104.06,104.21,103.97,104.16,47747.0,102.8508,102.999,102.7618,102.9496,47747.0
2025-03-28 14:30:00,104.14,104.15,103.82,103.82,53310.0,102.9298,102.9397,102.6135,102.6135,53310.0
2025-03-28 14:35:00,103.84,103.9,103.75,103.76,47188.0,102.6333,102.6926,102.5444,102.5542,47188.0
2025-03-28 14:40:00,103.75,103.86,103.65,103.72,29006.0,102.5444,102.6531,102.4455,102.5147,29006.0
2025-03-28 14:45:00,103.74,103.85,103.7,103.73,28340.0,102.5345,102.6432,102.4949,102.5246,28340.0
2025-03-28 14:50:00,103.75,103.91,103.62,103.9,43619.0,102.5444,102.7025,102.4159,102.6926,43619.0
2025-03-28 14:55:00,103.9,104.09,103.77,103.91,98915.0,102.6926,102.8804,102.5641,102.7025,98915.0
2025-03-28 15:00:00,103.92,103.97,103.76,103.77,65109.0,102.7124,102.7618,102.5542,102.5641,65109.0
2025-03-28 15:05:00,103.78,103.94,103.75,103.92,32442.0,102.574,102.7321,102.5444,102.7124,32442.0
2025-03-28 15:10:00,103.9,103.9,103.7,103.78,37189.0,102.6926,102.6926,102.4949,102.574,37189.0
2025-03-28 15:15:00,103.78,103.86,103.72,103.85,29476.0,102.574,102.6531,102.5147,102.6432,29476.0
2025-03-28 15:20:00,103.85,103.85,103.72,103.74,42995.0,102.6432,102.6432,102.5147,102.5345,42995.0
2025-03-28 15:25:00,103.72,103.81,103.58,103.73,52608.0,102.5147,102.6037,102.3763,102.5246,52608.0
2025-03-28 15:30:00,103.74,103.79,103.59,103.67,74718.0,102.5345,102.5839,102.3862,102.4653,74718.0
2025-03-28 15:35:00,103.66,103.74,103.54,103.55,53230.0,102.4554,102.5345,102.3368,102.3467,53230.0
2025-03-28 15:40:00,103.54,103.58,103.3,103.54,105840.0,102.3368,102.3763,102.0996,102.3368,105840.0
2025-03-28 15:45:00,103.54,103.89,103.42,103.89,145099.0,102.3368,102.6827,102.2182,102.6827,145099.0
2025-03-28 15:50:00,103.9,103.94,103.66,103.76,131795.0,102.6926,102.7321,102.4554,102.5542,131795.0
2025-03-28 15:55:00,103.77,103.82,103.42,103.53,443040.0,102.5641,102.6135,102.2182,102.3269,443040.0
2025-03-31 09:30:00,102.0,102.17,100.5,101.8,382906.0,100.8147,100.9827,99.3321,100.617,382906.0
2025-03-31 09:35:00,101.73,102.14,101.53,101.88,161344.0,100.5478,100.9531,100.3502,100.6961,161344.0
2025-03-31 09:40:00,101.86,101.94,101.39,101.66,84188.0,100.6763,100.7554,100.2118,100.4786,84188.0
2025-03-31 09:45:00,101.71,101.83,101.3,101.59,68907.0,100.5281,100.6467,100.1228,100.4095,68907.0
2025-03-31 09:50:00,101.6,102.06,101.57,102.03,145602.0,100.4193,100.874,100.3897,100.8443,145602.0
2025-03-31 09:55:00,101.99,102.45,101.99,102.21,105889.0,100.8048,101.2595,100.8048,101.0223,105889.0
2025-03-31 10:00:00,102.21,102.63,102.12,102.24,166851.0,101.0223,101.4374,100.9333,101.0519,166851.0
2025-03-31 10:05:00,102.24,102.43,102.22,102.27,61475.0,101.0519,101.2397,101.0321,101.0816,61475.0
2025-03-31 10:10:00,102.29,102.33,102.12,102.33,57583.0,101.1013,101.1409,100.9333,101.1409,57583.0
2025-03-31 10:15:00,102.3,102.39,102.07,102.12,110346.0,101.1112,101.2002,100.8839,100.9333,110346.0
2025-03-31 10:20:00,102.14,102.51,102.11,102.37,72267.0,100.9531,101.3188,100.9234,101.1804,72267.0
2025-03-31 10:25:00,102.36,102.72,102.36,102.65,38502.0,101.1705,101.5263,101.1705,101.4571,38502.0
2025-03-31 10:30:00,102.64,103.22,102.62,103.19,52804.0,101.4473,102.0205,101.4275,101.9909,52804.0
2025-03-31 10:35:00,103.18,103.37,103.04,103.23,25905.0,101.981,102.1688,101.8426,102.0304,25905.0
2025-03-31 10:40:00,103.24,103.4,103.09,103.15,31065.0,102.0403,102.1984,101.892,101.9513,31065.0
2025-03-31 10:45:00,103.17,103.17,102.78,102.84,48425.0,101.9711,101.9711,101.5856,101.6449,48425.0
2025-03-31 10:50:00,102.84,102.88,102.7,102.78,34198.0,101.6449,101.6845,101.5066,101.5856,34198.0
2025-03-31 10:55:00,102.78,102.92,102.75,102.88,21231.0,101.5856,101.724,101.556,101.6845,21231.0
2025-03-31 11:00:00,102.94,103.23,102.87,103.23,56362.0,101.7438,102.0304,101.6746,102.0304,56362.0
2025-03-31 11:05:00,103.23,103.38,103.15,103.32,49495.0,102.0304,102.1787,101.9513,102.1194,49495.0
2025-03-31 11:10:00,103.31,103.62,103.27,103.5,66372.0,102.1095,102.4159,102.0699,102.2973,66372.0
2025-03-31 11:15:00,103.5,103.65,103.45,103.53,37683.0,102.2973,102.4455,102.2478,102.3269,37683.0
2025-03-31 11:20:00,103.52,103.67,103.46,103.57,32631.0,102.317,102.4653,102.2577,102.3664,32631.0
2025-03-31 11:25:00,103.53,103.66,103.44,103.52,62242.0,102.3269,102.4554,102.238,102.317,62242.0
2025-03-31 11:30:00,103.52,103.76,103.45,103.71,35366.0,102.317,102.5542,102.2478,102.5048,35366.0
2025-03-31 11:35:00,103.7,104.02,103.64,104.0,46953.0,102.4949,102.8112,102.4356,102.7915,46953.0
2025-03-31 11:40:00,104.06,104.15,103.95,103.95,110077.0,102.8508,102.9397,102.742,102.742,110077.0
2025-03-31 11:45:00,103.95,104.02,103.71,103.79,117344.0,102.742,102.8112,102.5048,102.5839,117344.0
2025-03-31 11:50:00,103.81,103.92,103.71,103.82,15952.0,102.6037,102.7124,102.5048,102.6135,15952.0
2025-03-31 11:55:00,103.79,103.81,103.55,103.55,21752.0,102.5839,102.6037,102.3467,102.3467,21752.0
2025-03-31 12:00:00,103.6,103.74,103.56,103.74,37141.0,102.3961,102.5345,102.3566,102.5345,37141.0
2025-03-31 12:05:00,103.74,103.74,103.34,103.34,24732.0,102.5345,102.5345,102.1391,102.1391,24732.0
2025-03-31 12:10:00,103.36,103.47,103.23,103.4,10781.0,102.1589,102.2676,102.0304,102.1984,10781.0
2025-03-31 12:15:00,103.4,103.49,103.3,103.48,24579.0,102.1984,102.2874,102.0996,102.2775,24579.0
2025-03-31 12:20:00,103.45,103.58,103.37,103.49,14559.0,102.2478,102.3763,102.1688,102.2874,14559.0
2025-03-31 12:25:00,103.49,103.62,103.41,103.61,14251.0,102.2874,102.4159,102.2083,102.406,14251.0
2025-03-31 12:30:00,103.64,103.74,103.47,103.63,24776.0,102.4356,102.5345,102.2676,102.4258,24776.0
2025-03-31 12:35:00,103.63,103.8,103.57,103.77,20334.0,102.4258,102.5938,102.3664,102.5641,20334.0
2025-03-31 12:40:00,103.78,103.92,103.78,103.83,48279.0,102.574,102.7124,102.574,102.6234,48279.0
2025-03-31 12:45:00,103.81,103.93,103.81,103.9,42854.0,102.6037,102.7223,102.6037,102.6926,42854.0
2025-03-31 12:50:00,103.88,104.06,103.83,104.05,87596.0,102.6728,102.8508,102.6234,102.8409,87596.0
2025-03-31 12:55:00,104.03,104.08,103.9,103.91,47739.0,102.8211,102.8705,102.6926,102.7025,47739.0
2025-03-31 13:00:00,103.89,103.95,103.82,103.95,22811.0,102.6827,102.742,102.6135,102.742,22811.0
2025-03-31 13:05:00,103.95,104.01,103.89,103.97,24880.0,102.742,102.8013,102.6827,102.7618,24880.0
2025-03-31 13:10:00,103.99,104.14,103.93,104.0,33374.0,102.7816,102.9298,102.7223,102.7915,33374.0
2025-03-31 13:15:00,104.01,104.04,103.82,103.84,20243.0,102.8013,102.831,102.6135,102.6333,20243.0
2025-03-31 13:20:00,103.84,103.94,103.8,103.89,55281.0,102.6333,102.7321,102.5938,102.6827,55281.0
2025-03-31 13:25:00,103.89,104.07,103.82,104.07,25160.0,102.6827,102.8606,102.6135,102.8606,25160.0
2025-03-31 13:30:00,104.08,104.08,103.91,103.93,33991.0,102.8705,102.8705,102.7025,102.7223,33991.0
2025-03-31 13:35:00,103.92,104.01,103.85,103.94,28502.0,102.7124,102.8013,102.6432,102.7321,28502.0
2025-03-31 13:40:00,103.92,103.95,103.76,103.84,32983.0,102.7124,102.742,102.5542,102.6333,32983.0
2025-03-31 13:45:00,103.86,103.97,103.81,103.95,18320.0,102.6531,102.7618,102.6037,102.742,18320.0
2025-03-31 13:50:00,103.95,104.31,103.91,104.23,24445.0,102.742,103.0978,102.7025,103.0188,24445.0
2025-03-31 13:55:00,104.23,104.24,103.87,103.92,23177.0,103.0188,103.0287,102.663,102.7124,23177.0
2025-03-31 14:00:00,103.92,104.18,103.86,104.18,26960.0,102.7124,102.9694,102.6531,102.9694,26960.0
2025-03-31 14:05:00,104.13,104.39,104.13,104.35,16166.0,102.9199,103.1769,102.9199,103.1374,16166.0
2025-03-31 14:10:00,104.37,104.5,104.33,104.38,31677.0,103.1572,103.2856,103.1176,103.167,31677.0
2025-03-31 14:15:00,104.32,104.37,104.16,104.19,46008.0,103.1077,103.1572,102.9496,102.9792,46008.0
2025-03-31 14:20:00,104.22,104.35,104.13,104.26,33833.0,103.0089,103.1374,102.9199,103.0484,33833.0
2025-03-31 14:25:00,104.22,104.26,104.15,104.24,15473.0,103.0089,103.0484,102.9397,103.0287,15473.0
2025-03-31 14:30:00,104.24,104.29,104.18,104.21,7836.0,103.0287,103.0781,102.9694,102.999,7836.0
2025-03-31 14:35:00,104.21,104.38,104.21,104.34,32149.0,102.999,103.167,102.999,103.1275,32149.0
2025-03-31 14:40:00,104.34,104.4,104.16,104.24,80361.0,103.1275,103.1868,102.9496,103.0287,80361.0
2025-03-31 14:45:00,104.23,104.26,103.97,104.01,50386.0,103.0188,103.0484,102.7618,102.8013,50386.0
2025-03-31 14:50:00,104.04,104.28,104.03,104.23,13731.0,102.831,103.0682,102.8211,103.0188,13731.0
2025-03-31 14:55:00,104.25,104.38,104.13,104.26,42814.0,103.0385,103.167,102.9199,103.0484,42814.0
2025-03-31 15:00:00,104.28,104.48,104.27,104.46,35412.0,103.0682,103.2659,103.0583,103.2461,35412.0
2025-03-31 15:05:00,104.49,104.55,104.38,104.39,25964.0,103.2758,103.3351,103.167,103.1769,25964.0
2025-03-31 15:10:00,104.4,104.53,104.33,104.47,19041.0,103.1868,103.3153,103.1176,103.256,19041.0
2025-03-31 15:15:00,104.45,104.48,104.33,104.44,22051.0,103.2362,103.2659,103.1176,103.2263,22051.0
2025-03-31 15:20:00,104.44,104.6,104.41,104.53,33719.0,103.2263,103.3845,103.1967,103.3153,33719.0
2025-03-31 15:25:00,104.51,104.51,104.16,104.17,25934.0,103.2955,103.2955,102.9496,102.9595,25934.0
2025-03-31 15:30:00,104.15,104.5,104.13,104.5,32278.0,102.9397,103.2856,102.9199,103.2856,32278.0
2025-03-31 15:35:00,104.48,104.51,104.25,104.34,27892.0,103.2659,103.2955,103.0385,103.1275,27892.0
2025-03-31 15:40:00,104.34,104.66,104.33,104.41,107364.0,103.1275,103.4438,103.1176,103.1967,107364.0
2025-03-31 15:45:00,104.39,104.48,104.19,104.33,52049.0,103.1769,103.2659,102.9792,103.1176,52049.0
2025-03-31 15:50:00,104.33,104.41,103.85,104.19,76474.0,103.1176,103.1967,102.6432,102.9792,76474.0
2025-03-31 15:55:00,104.16,104.37,104.06,104.35,334813.0,102.9496,103.1572,102.8508,103.1374,334813.0
2025-04-01 09:30:00,104.98,105.29,104.21,105.2,161935.0,103.7601,104.0665,102.999,103.9775,161935.0
2025-04-01 09:35:00,105.25,105.39,104.77,105.09,62725.0,104.0269,104.1653,103.5525,103.8688,62725.0
2025-04-01 09:40:00,104.97,105.16,104.57,104.97,73789.0,103.7502,103.938,103.3548,103.7502,73789.0
2025-04-01 09:45:00,104.92,105.12,104.65,105.03,33674.0,103.7008,103.8984,103.4339,103.8095,33674.0
2025-04-01 09:50:00,105.04,105.42,105.03,105.41,31960.0,103.8194,104.1949,103.8095,104.1851,31960.0
2025-04-01 09:55:00,105.35,105.46,105.0,105.04,30806.0,104.1258,104.2345,103.7798,103.8194,30806.0
2025-04-01 10:00:00,105.04,105.54,104.89,105.38,56350.0,103.8194,104.3136,103.6711,104.1554,56350.0
2025-04-01 10:05:00,105.4,105.59,104.97,105.1,52481.0,104.1752,104.363,103.7502,103.8787,52481.0
2025-04-01 10:10:00,105.1,105.16,104.56,104.56,38496.0,103.8787,103.938,103.3449,103.3449,38496.0
2025-04-01 10:15:00,104.56,104.93,104.56,104.9,33810.0,103.3449,103.7106,103.3449,103.681,33810.0
2025-04-01 10:20:00,104.95,104.95,104.62,104.75,25099.0,103.7304,103.7304,103.4042,103.5327,25099.0
2025-04-01 10:25:00,104.7,105.05,104.7,104.92,35675.0,103.4833,103.8292,103.4833,103.7008,35675.0
2025-04-01 10:30:00,104.91,104.97,104.75,104.91,27279.0,103.6909,103.7502,103.5327,103.6909,27279.0
2025-04-01 10:35:00,104.89,105.2,104.82,105.04,35794.0,103.6711,103.9775,103.6019,103.8194,35794.0
2025-04-01 10:40:00,105.02,105.33,105.02,105.13,27763.0,103.7996,104.106,103.7996,103.9083,27763.0
2025-04-01 10:45:00,105.1,105.11,104.85,104.91,24640.0,103.8787,103.8886,103.6316,103.6909,24640.0
2025-04-01 10:50:00,104.93,105.2,104.92,105.14,41708.0,103.7106,103.9775,103.7008,103.9182,41708.0
2025-04-01 10:55:00,105.15,105.23,105.05,105.2,26739.0,103.9281,104.0072,103.8292,103.9775,26739.0
2025-04-01 11:00:00,105.17,105.22,105.06,105.07,14749.0,103.9479,103.9973,103.8391,103.849,14749.0
2025-04-01 11:05:00,105.06,105.12,105.03,105.12,15239.0,103.8391,103.8984,103.8095,103.8984,15239.0
2025-04-01 11:10:00,105.12,105.24,105.08,105.22,20423.0,103.8984,104.017,103.8589,103.9973,20423.0
2025-04-01 11:15:00,105.22,105.32,105.13,105.14,35749.0,103.9973,104.0961,103.9083,103.9182,35749.0
2025-04-01 11:20:00,105.11,105.16,105.04,105.05,19639.0,103.8886,103.938,103.8194,103.8292,19639.0
2025-04-01 11:25:00,105.08,105.15,105.02,105.03,24980.0,103.8589,103.9281,103.7996,103.8095,24980.0
2025-04-01 11:30:00,105.0,105.05,104.94,104.96,16012.0,103.7798,103.8292,103.7205,103.7403,16012.0
2025-04-01 11:35:00,104.97,105.35,104.96,105.2,36836.0,103.7502,104.1258,103.7403,103.9775,36836.0
2025-04-01 11:40:00,105.19,105.21,105.02,105.17,20591.0,103.9676,103.9874,103.7996,103.9479,20591.0
2025-04-01 11:45:00,105.2,105.37,105.2,105.32,28890.0,103.9775,104.1455,103.9775,104.0961,28890.0
2025-04-01 11:50:00,105.33,105.38,105.2,105.27,47791.0,104.106,104.1554,103.9775,104.0467,47791.0
2025-04-01 11:55:00,105.28,105.32,105.21,105.27,24694.0,104.0566,104.0961,103.9874,104.0467,24694.0
2025-04-01 12:00:00,105.26,105.43,105.15,105.43,109961.0,104.0368,104.2048,103.9281,104.2048,109961.0
2025-04-01 12:05:00,105.41,105.45,105.26,105.34,103101.0,104.1851,104.2246,104.0368,104.1159,103101.0
2025-04-01 12:10:00,105.32,105.39,105.31,105.35,41244.0,104.0961,104.1653,104.0862,104.1258,41244.0
2025-04-01 12:15:00,105.34,105.42,105.32,105.38,19450.0,104.1159,104.1949,104.0961,104.1554,19450.0
2025-04-01 12:20:00,105.41,105.41,105.16,105.25,26612.0,104.1851,104.1851,103.938,104.0269,26612.0
2025-04-01 12:25:00,105.25,105.27,104.96,104.98,27892.0,104.0269,104.0467,103.7403,103.7601,27892.0
2025-04-01 12:30:00,104.99,105.0,104.7,104.71,35002.0,103.7699,103.7798,103.4833,103.4932,35002.0
2025-04-01 12:35:00,104.7,104.71,104.27,104.46,81031.0,103.4833,103.4932,103.0583,103.2461,81031.0
2025-04-01 12:40:00,104.47,104.51,104.34,104.34,35414.0,103.256,103.2955,103.1275,103.1275,35414.0
2025-04-01 12:45:00,104.35,104.48,104.29,104.48,40100.0,103.1374,103.2659,103.0781,103.2659,40100.0
2025-04-01 12:50:00,104.47,104.61,104.44,104.55,41637.0,103.256,103.3944,103.2263,103.3351,41637.0
2025-04-01 12:55:00,104.55,104.98,104.55,104.8,96851.0,103.3351,103.7601,103.3351,103.5822,96851.0
2025-04-01 13:00:00,104.79,104.98,104.79,104.98,16450.0,103.5723,103.7601,103.5723,103.7601,16450.0
2025-04-01 13:05:00,104.98,105.0,104.86,104.93,26185.0,103.7601,103.7798,103.6415,103.7106,26185.0
2025-04-01 13:10:00,104.92,104.97,104.83,104.87,24662.0,103.7008,103.7502,103.6118,103.6513,24662.0
2025-04-01 13:15:00,104.87,104.9,104.7,104.71,66430.0,103.6513,103.681,103.4833,103.4932,66430.0
2025-04-01 13:20:00,104.73,104.78,104.51,104.52,32239.0,103.513,103.5624,103.2955,103.3054,32239.0
2025-04-01 13:25:00,104.53,104.53,104.32,104.43,33993.0,103.3153,103.3153,103.1077,103.2165,33993.0
2025-04-01 13:30:00,104.43,104.55,104.41,104.45,38667.0,103.2165,103.3351,103.1967,103.2362,38667.0
2025-04-01 13:35:00,104.47,104.56,104.45,104.55,18583.0,103.256,103.3449,103.2362,103.3351,18583.0
2025-04-01 13:40:00,104.55,104.63,104.48,104.49,22334.0,103.3351,103.4141,103.2659,103.2758,22334.0
2025-04-01 13:45:00,104.49,104.7,104.49,104.7,38494.0,103.2758,103.4833,103.2758,103.4833,38494.0
2025-04-01 13:50:00,104.68,104.7,104.33,104.33,50675.0,103.4635,103.4833,103.1176,103.1176,50675.0
2025-04-01 13:55:00,104.32,104.48,104.14,104.44,72510.0,103.1077,103.2659,102.9298,103.2263,72510.0
2025-04-01 14:00:00,104.43,104.45,104.08,104.2,45254.0,103.2165,103.2362,102.8705,102.9891,45254.0
2025-04-01 14:05:00,104.2,104.28,104.11,104.19,47992.0,102.9891,103.0682,102.9002,102.9792,47992.0
2025-04-01 14:10:00,104.19,104.32,104.14,104.28,32811.0,102.9792,103.1077,102.9298,103.0682,32811.0
2025-04-01 14:15:00,104.29,104.29,104.08,104.08,27279.0,103.0781,103.0781,102.8705,102.8705,27279.0
2025-04-01 14:20:00,104.11,104.11,103.84,103.85,61291.0,102.9002,102.9002,102.6333,102.6432,61291.0
2025-04-01 14:25:00,103.82,103.96,103.82,103.85,66739.0,102.6135,102.7519,102.6135,102.6432,66739.0
2025-04-01 14:30:00,103.87,104.01,103.82,103.94,52224.0,102.663,102.8013,102.6135,102.7321,52224.0
2025-04-01 14:35:00,103.93,104.01,103.88,104.01,35530.0,102.7223,102.8013,102.6728,102.8013,35530.0
2025-04-01 14:40:00,104.03,104.05,103.7,103.86,89194.0,102.8211,102.8409,102.4949,102.6531,89194.0
2025-04-01 14:45:00,103.83,103.9,103.74,103.76,37786.0,102.6234,102.6926,102.5345,102.5542,37786.0
2025-04-01 14:50:00,103.76,103.77,103.53,103.76,53818.0,102.5542,102.5641,102.3269,102.5542,53818.0
2025-04-01 14:55:00,103.75,103.92,103.68,103.72,49492.0,102.5444,102.7124,102.4752,102.5147,49492.0
2025-04-01 15:00:00,103.72,103.91,103.64,103.8,36460.0,102.5147,102.7025,102.4356,102.5938,36460.0
2025-04-01 15:05:00,103.8,103.93,103.72,103.72,30978.0,102.5938,102.7223,102.5147,102.5147,30978.0
2025-04-01 15:10:00,103.73,103.94,103.7,103.94,48569.0,102.5246,102.7321,102.4949,102.7321,48569.0
2025-04-01 15:15:00,103.94,104.0,103.82,103.94,59813.0,102.7321,102.7915,102.6135,102.7321,59813.0
2025-04-01 15:20:00,103.94,104.07,103.93,103.99,59700.0,102.7321,102.8606,102.7223,102.7816,59700.0
2025-04-01 15:25:00,103.98,104.01,103.84,103.85,64549.0,102.7717,102.8013,102.6333,102.6432,64549.0
2025-04-01 15:30:00,103.84,104.06,103.75,104.01,132702.0,102.6333,102.8508,102.5444,102.8013,132702.0
2025-04-01 15:35:00,104.01,104.16,103.94,104.09,61144.0,102.8013,102.9496,102.7321,102.8804,61144.0
2025-04-01 15:40:00,104.09,104.18,104.05,104.18,45977.0,102.8804,102.9694,102.8409,102.9694,45977.0
2025-04-01 15:45:00,104.15,104.18,103.94,104.0,91800.0,102.9397,102.9694,102.7321,102.7915,91800.0
2025-04-01 15:50:00,104.01,104.25,103.94,104.09,164642.0,102.8013,103.0385,102.7321,102.8804,164642.0
2025-04-01 15:55:00,104.09,104.42,104.02,104.4,415056.0,102.8804,103.2066,102.8112,103.1868,415056.0
2025-04-02 09:30:00,104.02,105.34,103.92,105.23,100568.0,102.8112,104.1159,102.7124,104.0072,100568.0
2025-04-02 09:35:00,105.05,105.4,104.92,105.37,36884.0,103.8292,104.1752,103.7008,104.1455,36884.0
2025-04-02 09:40:00,105.33,105.49,104.96,105.08,35202.0,104.106,104.2641,103.7403,103.8589,35202.0
2025-04-02 09:45:00,105.09,105.21,104.73,104.81,32214.0,103.8688,103.9874,103.513,103.592,32214.0
2025-04-02 09:50:00,104.81,105.25,104.58,104.7,73547.0,103.592,104.0269,103.3647,103.4833,73547.0
2025-04-02 09:55:00,104.75,104.76,104.44,104.51,38041.0,103.5327,103.5426,103.2263,103.2955,38041.0
2025-04-02 10:00:00,104.5,104.87,104.42,104.8,42381.0,103.2856,103.6513,103.2066,103.5822,42381.0
2025-04-02 10:05:00,104.78,104.85,104.51,104.69,25924.0,103.5624,103.6316,103.2955,103.4734,25924.0
2025-04-02 10:10:00,104.75,104.76,104.52,104.63,25613.0,103.5327,103.5426,103.3054,103.4141,25613.0
2025-04-02 10:15:00,104.71,104.92,104.66,104.81,45170.0,103.4932,103.7008,103.4438,103.592,45170.0
2025-04-02 10:20:00,104.81,104.86,104.7,104.76,15529.0,103.592,103.6415,103.4833,103.5426,15529.0
2025-04-02 10:25:00,104.76,105.14,104.71,105.06,32100.0,103.5426,103.9182,103.4932,103.8391,32100.0
2025-04-02 10:30:00,105.03,105.19,104.98,105.08,19808.0,103.8095,103.9676,103.7601,103.8589,19808.0
2025-04-02 10:35:00,105.08,105.28,105.0,105.2,19517.0,103.8589,104.0566,103.7798,103.9775,19517.0
2025-04-02 10:40:00,105.19,105.27,104.95,105.11,27739.0,103.9676,104.0467,103.7304,103.8886,27739.0
2025-04-02 10:45:00,105.1,105.26,104.96,105.21,37134.0,103.8787,104.0368,103.7403,103.9874,37134.0
2025-04-02 10:50:00,105.24,105.44,105.17,105.28,35706.0,104.017,104.2147,103.9479,104.0566,35706.0
2025-04-02 10:55:00,105.3,105.47,105.26,105.35,34279.0,104.0763,104.2444,104.0368,104.1258,34279.0
2025-04-02 11:00:00,105.37,105.44,105.2,105.44,34732.0,104.1455,104.2147,103.9775,104.2147,34732.0
2025-04-02 11:05:00,105.44,105.65,105.38,105.65,32346.0,104.2147,104.4223,104.1554,104.4223,32346.0
2025-04-02 11:10:00,105.66,105.69,105.47,105.5,39046.0,104.4322,104.4618,104.2444,104.274,39046.0
2025-04-02 11:15:00,105.54,105.57,105.38,105.5,29830.0,104.3136,104.3432,104.1554,104.274,29830.0
2025-04-02 11:20:00,105.52,105.53,105.37,105.5,24297.0,104.2938,104.3037,104.1455,104.274,24297.0
2025-04-02 11:25:00,105.52,105.79,105.52,105.73,41404.0,104.2938,104.5606,104.2938,104.5013,41404.0
2025-04-02 11:30:00,105.72,105.84,105.57,105.57,27219.0,104.4915,104.6101,104.3432,104.3432,27219.0
2025-04-02 11:35:00,105.56,105.59,105.34,105.37,59627.0,104.3333,104.363,104.1159,104.1455,59627.0
2025-04-02 11:40:00,105.39,105.46,105.29,105.32,37812.0,104.1653,104.2345,104.0665,104.0961,37812.0
2025-04-02 11:45:00,105.38,105.43,105.23,105.34,53343.0,104.1554,104.2048,104.0072,104.1159,53343.0
2025-04-02 11:50:00,105.33,105.37,105.21,105.37,34028.0,104.106,104.1455,103.9874,104.1455,34028.0
2025-04-02 11:55:00,105.37,105.47,105.16,105.41,39542.0,104.1455,104.2444,103.938,104.1851,39542.0
2025-04-02 12:00:00,105.41,105.43,105.25,105.29,20339.0,104.1851,104.2048,104.0269,104.0665,20339.0
2025-04-02 12:05:00,105.27,105.38,105.23,105.35,23391.0,104.0467,104.1554,104.0072,104.1258,23391.0
2025-04-02 12:10:00,105.33,105.52,105.31,105.47,16928.0,104.106,104.2938,104.0862,104.2444,16928.0
2025-04-02 12:15:00,105.47,105.52,105.41,105.45,14195.0,104.2444,104.2938,104.1851,104.2246,14195.0
2025-04-02 12:20:00,105.47,105.57,105.43,105.48,28494.0,104.2444,104.3432,104.2048,104.2543,28494.0
2025-04-02 12:25:00,105.47,105.55,105.4,105.48,22503.0,104.2444,104.3234,104.1752,104.2543,22503.0
2025-04-02 12:30:00,105.51,105.64,105.48,105.63,37847.0,104.2839,104.4124,104.2543,104.4025,37847.0
2025-04-02 12:35:00,105.62,105.75,105.53,105.74,23608.0,104.3926,104.5211,104.3037,104.5112,23608.0
2025-04-02 12:40:00,105.73,106.09,105.71,106.06,39754.0,104.5013,104.8572,104.4816,104.8275,39754.0
2025-04-02 12:45:00,106.08,106.32,105.95,106.32,47771.0,104.8473,105.0845,104.7188,105.0845,47771.0
2025-04-02 12:50:00,106.31,106.53,106.27,106.27,86886.0,105.0746,105.2921,105.0351,105.0351,86886.0
2025-04-02 12:55:00,106.33,106.55,106.27,106.49,42716.0,105.0944,105.3118,105.0351,105.2525,42716.0
2025-04-02 13:00:00,106.5,106.62,106.44,106.61,27299.0,105.2624,105.381,105.2031,105.3711,27299.0
2025-04-02 13:05:00,106.62,106.9,106.57,106.88,50429.0,105.381,105.6578,105.3316,105.638,50429.0
2025-04-02 13:10:00,106.9,107.09,106.85,106.87,66221.0,105.6578,105.8455,105.6083,105.6281,66221.0
2025-04-02 13:15:00,106.86,106.9,106.65,106.69,36864.0,105.6182,105.6578,105.4107,105.4502,36864.0
2025-04-02 13:20:00,106.69,106.72,106.53,106.68,29179.0,105.4502,105.4798,105.2921,105.4403,29179.0
2025-04-02 13:25:00,106.66,106.77,106.62,106.67,31227.0,105.4205,105.5293,105.381,105.4304,31227.0
2025-04-02 13:30:00,106.65,106.68,106.39,106.44,42856.0,105.4107,105.4403,105.1537,105.2031,42856.0
2025-04-02 13:35:00,106.45,106.46,106.27,106.28,67442.0,105.213,105.2229,105.0351,105.045,67442.0
2025-04-02 13:40:00,106.29,106.29,105.93,105.95,37518.0,105.0548,105.0548,104.699,104.7188,37518.0
2025-04-02 13:45:00,105.95,105.97,105.84,105.87,26084.0,104.7188,104.7386,104.6101,104.6397,26084.0
2025-04-02 13:50:00,105.87,105.93,105.78,105.9,21673.0,104.6397,104.699,104.5508,104.6694,21673.0
2025-04-02 13:55:00,105.92,106.0,105.86,105.99,18477.0,104.6891,104.7682,104.6298,104.7583,18477.0
2025-04-02 14:00:00,105.98,106.0,105.75,105.8,25722.0,104.7484,104.7682,104.5211,104.5705,25722.0
2025-04-02 14:05:00,105.79,105.79,105.67,105.74,39275.0,104.5606,104.5606,104.442,104.5112,39275.0
2025-04-02 14:10:00,105.76,105.78,105.63,105.68,31087.0,104.531,104.5508,104.4025,104.4519,31087.0
2025-04-02 14:15:00,105.68,105.75,105.56,105.63,35498.0,104.4519,104.5211,104.3333,104.4025,35498.0
2025-04-02 14:20:00,105.63,105.68,105.47,105.55,45009.0,104.4025,104.4519,104.2444,104.3234,45009.0
2025-04-02 14:25:00,105.52,105.63,105.43,105.46,21402.0,104.2938,104.4025,104.2048,104.2345,21402.0
2025-04-02 14:30:00,105.46,105.6,105.44,105.59,31933.0,104.2345,104.3729,104.2147,104.363,31933.0
2025-04-02 14:35:00,105.6,105.74,105.52,105.73,39323.0,104.3729,104.5112,104.2938,104.5013,39323.0
2025-04-02 14:40:00,105.73,105.77,105.62,105.7,28182.0,104.5013,104.5409,104.3926,104.4717,28182.0
2025-04-02 14:45:00,105.7,105.76,105.61,105.75,23253.0,104.4717,104.531,104.3827,104.5211,23253.0
2025-04-02 14:50:00,105.76,105.76,105.53,105.62,24397.0,104.531,104.531,104.3037,104.3926,24397.0
2025-04-02 14:55:00,105.61,105.61,105.28,105.31,24005.0,104.3827,104.3827,104.0566,104.0862,24005.0
2025-04-02 15:00:00,105.3,105.55,105.3,105.5,37121.0,104.0763,104.3234,104.0763,104.274,37121.0
2025-04-02 15:05:00,105.49,105.51,105.38,105.48,36250.0,104.2641,104.2839,104.1554,104.2543,36250.0
2025-04-02 15:10:00,105.46,105.47,105.23,105.29,36633.0,104.2345,104.2444,104.0072,104.0665,36633.0
2025-04-02 15:15:00,105.26,105.31,105.11,105.2,48102.0,104.0368,104.0862,103.8886,103.9775,48102.0
2025-04-02 15:20:00,105.21,105.4,105.2,105.34,42642.0,103.9874,104.1752,103.9775,104.1159,42642.0
2025-04-02 15:25:00,105.33,105.55,105.28,105.48,41628.0,104.106,104.3234,104.0566,104.2543,41628.0
2025-04-02 15:30:00,105.44,105.61,105.35,105.57,71477.0,104.2147,104.3827,104.1258,104.3432,71477.0
2025-04-02 15:35:00,105.56,105.62,105.45,105.51,58845.0,104.3333,104.3926,104.2246,104.2839,58845.0
2025-04-02 15:40:00,105.51,105.72,105.45,105.63,84558.0,104.2839,104.4915,104.2246,104.4025,84558.0
2025-04-02 15:45:00,105.6,105.79,105.58,105.76,92949.0,104.3729,104.5606,104.3531,104.531,92949.0
2025-04-02 15:50:00,105.76,105.83,105.57,105.7,138247.0,104.531,104.6002,104.3432,104.4717,138247.0
2025-04-02 15:55:00,105.72,105.85,105.61,105.72,299448.0,104.4915,104.62,104.3827,104.4915,299448.0
2025-04-03 09:30:00,97.75,98.45,96.54,96.84,491996.0,96.6141,97.3059,95.4181,95.7147,491996.0
2025-04-03 09:35:00,96.95,97.14,95.65,96.15,763155.0,95.8234,96.0112,94.5385,95.0327,763155.0
2025-04-03 09:40:00,96.09,97.11,95.61,96.89,396856.0,94.9734,95.9815,94.4989,95.7641,396856.0
2025-04-03 09:45:00,96.96,97.21,96.51,96.67,220564.0,95.8333,96.0804,95.3885,95.5466,220564.0
2025-04-03 09:50:00,96.7,96.86,95.15,95.46,339770.0,95.5763,95.7344,94.0443,94.3507,339770.0
2025-04-03 09:55:00,95.46,95.57,94.76,94.88,440607.0,94.3507,94.4594,93.6588,93.7774,440607.0
2025-04-03 10:00:00,94.9,94.91,94.21,94.38,359704.0,93.7972,93.8071,93.1152,93.2832,359704.0
2025-04-03 10:05:00,94.4,94.42,93.91,94.19,465338.0,93.303,93.3228,92.8187,93.0954,465338.0
2025-04-03 10:10:00,94.18,94.29,93.36,93.48,461133.0,93.0856,93.1943,92.2751,92.3937,461133.0
2025-04-03 10:15:00,93.47,93.75,93.26,93.51,367994.0,92.3838,92.6606,92.1763,92.4234,367994.0
2025-04-03 10:20:00,93.51,94.48,93.43,94.37,289451.0,92.4234,93.3821,92.3443,93.2734,289451.0
2025-04-03 10:25:00,94.36,94.5,94.02,94.26,210483.0,93.2635,93.4018,92.9274,93.1646,210483.0
2025-04-03 10:30:00,94.25,94.35,93.77,93.96,168006.0,93.1548,93.2536,92.6803,92.8681,168006.0
2025-04-03 10:35:00,93.96,94.27,93.75,93.79,266059.0,92.8681,93.1745,92.6606,92.7001,266059.0
2025-04-03 10:40:00,93.78,94.13,93.58,94.11,187179.0,92.6902,93.0361,92.4925,93.0164,187179.0
2025-04-03 10:45:00,94.1,94.11,93.48,93.5,198600.0,93.0065,93.0164,92.3937,92.4135,198600.0
2025-04-03 10:50:00,93.5,93.51,93.0,93.13,248979.0,92.4135,92.4234,91.9193,92.0478,248979.0
2025-04-03 10:55:00,93.16,93.4,93.12,93.23,157356.0,92.0774,92.3146,92.0379,92.1466,157356.0
2025-04-03 11:00:00,93.23,93.72,93.19,93.72,136458.0,92.1466,92.6309,92.1071,92.6309,136458.0
2025-04-03 11:05:00,93.72,93.72,93.3,93.61,123651.0,92.6309,92.6309,92.2158,92.5222,123651.0
2025-04-03 11:10:00,93.59,93.91,93.58,93.77,113525.0,92.5024,92.8187,92.4925,92.6803,113525.0
2025-04-03 11:15:00,93.77,94.14,93.76,93.93,107797.0,92.6803,93.046,92.6704,92.8385,107797.0
2025-04-03 11:20:00,93.93,94.23,93.82,94.2,120773.0,92.8385,93.135,92.7297,93.1053,120773.0
2025-04-03 11:25:00,94.2,94.35,94.12,94.19,109212.0,93.1053,93.2536,93.0263,93.0954,109212.0
2025-04-03 11:30:00,94.17,94.56,94.07,94.28,283028.0,93.0757,93.4611,92.9768,93.1844,283028.0
2025-04-03 11:35:00,94.28,94.61,94.18,94.58,120529.0,93.1844,93.5106,93.0856,93.4809,120529.0
2025-04-03 11:40:00,94.58,95.17,94.57,95.08,268000.0,93.4809,94.0641,93.471,93.9751,268000.0
2025-04-03 11:45:00,95.11,95.24,94.8,95.08,127267.0,94.0048,94.1332,93.6984,93.9751,127267.0
2025-04-03 11:50:00,95.05,95.14,94.81,95.14,84818.0,93.9455,94.0344,93.7082,94.0344,84818.0
2025-04-03 11:55:00,95.15,95.8,95.07,95.48,135846.0,94.0443,94.6867,93.9652,94.3705,135846.0
2025-04-03 12:00:00,95.45,95.84,95.38,95.53,86671.0,94.3408,94.7263,94.2716,94.4199,86671.0
2025-04-03 12:05:00,95.55,95.8,95.25,95.26,117882.0,94.4396,94.6867,94.1431,94.153,117882.0
2025-04-03 12:10:00,95.26,95.4,95.06,95.06,117232.0,94.153,94.2914,93.9553,93.9553,117232.0
2025-04-03 12:15:00,95.05,95.33,95.02,95.2,144523.0,93.9455,94.2222,93.9158,94.0937,144523.0
2025-04-03 12:20:00,95.2,95.33,95.11,95.29,83678.0,94.0937,94.2222,94.0048,94.1827,83678.0
2025-04-03 12:25:00,95.33,95.67,95.14,95.6,97863.0,94.2222,94.5583,94.0344,94.4891,97863.0
2025-04-03 12:30:00,95.62,95.75,95.32,95.65,180920.0,94.5088,94.6373,94.2123,94.5385,180920.0
2025-04-03 12:35:00,95.63,96.0,95.6,95.73,173915.0,94.5187,94.8844,94.4891,94.6176,173915.0
2025-04-03 12:40:00,95.74,96.01,95.61,95.79,123164.0,94.6274,94.8943,94.4989,94.6769,123164.0
2025-04-03 12:45:00,95.79,95.83,95.42,95.51,62774.0,94.6769,94.7164,94.3112,94.4001,62774.0
2025-04-03 12:50:00,95.51,95.58,95.1,95.18,120362.0,94.4001,94.4693,93.9949,94.0739,120362.0
2025-04-03 12:55:00,95.18,95.26,94.87,94.89,71201.0,94.0739,94.153,93.7675,93.7873,71201.0
2025-04-03 13:00:00,94.88,94.97,94.75,94.93,89666.0,93.7774,93.8664,93.6489,93.8268,89666.0
2025-04-03 13:05:00,94.9,95.6,94.9,95.37,57773.0,93.7972,94.4891,93.7972,94.2617,57773.0
2025-04-03 13:10:00,95.37,95.51,95.13,95.16,55040.0,94.2617,94.4001,94.0245,94.0542,55040.0
2025-04-03 13:15:00,95.16,95.18,94.96,95.05,79552.0,94.0542,94.0739,93.8565,93.9455,79552.0
2025-04-03 13:20:00,95.08,95.12,94.58,94.62,57460.0,93.9751,94.0146,93.4809,93.5205,57460.0
2025-04-03 13:25:00,94.62,94.62,94.3,94.3,68609.0,93.5205,93.5205,93.2042,93.2042,68609.0
2025-04-03 13:30:00,94.31,94.36,94.14,94.32,62731.0,93.2141,93.2635,93.046,93.2239,62731.0
2025-04-03 13:35:00,94.33,94.51,94.26,94.26,62462.0,93.2338,93.4117,93.1646,93.1646,62462.0
2025-04-03 13:40:00,94.28,94.69,94.28,94.68,60968.0,93.1844,93.5896,93.1844,93.5798,60968.0
2025-04-03 13:45:00,94.67,94.88,94.53,94.59,72563.0,93.5699,93.7774,93.4315,93.4908,72563.0
2025-04-03 13:50:00,94.59,94.79,94.54,94.69,63101.0,93.4908,93.6885,93.4414,93.5896,63101.0
2025-04-03 13:55:00,94.69,94.75,94.49,94.5,65363.0,93.5896,93.6489,93.392,93.4018,65363.0
2025-04-03 14:00:00,94.48,94.76,94.48,94.54,90219.0,93.3821,93.6588,93.3821,93.4414,90219.0
2025-04-03 14:05:00,94.56,94.57,94.4,94.5,58822.0,93.4611,93.471,93.303,93.4018,58822.0
2025-04-03 14:10:00,94.48,94.49,94.28,94.31,56125.0,93.3821,93.392,93.1844,93.2141,56125.0
2025-04-03 14:15:00,94.31,94.39,94.03,94.06,84093.0,93.2141,93.2931,92.9373,92.967,84093.0
2025-04-03 14:20:00,94.06,94.35,94.0,94.09,174291.0,92.967,93.2536,92.9077,92.9966,174291.0
2025-04-03 14:25:00,94.09,94.61,94.08,94.59,64409.0,92.9966,93.5106,92.9867,93.4908,64409.0
2025-04-03 14:30:00,94.61,94.79,94.21,94.24,118442.0,93.5106,93.6885,93.1152,93.1449,118442.0
2025-04-03 14:35:00,94.23,94.66,94.23,94.47,101023.0,93.135,93.56,93.135,93.3722,101023.0
2025-04-03 14:40:00,94.47,94.77,94.47,94.76,77265.0,93.3722,93.6687,93.3722,93.6588,77265.0
2025-04-03 14:45:00,94.76,94.9,94.55,94.89,71472.0,93.6588,93.7972,93.4513,93.7873,71472.0
2025-04-03 14:50:00,94.9,95.0,94.61,94.65,61724.0,93.7972,93.896,93.5106,93.5501,61724.0
2025-04-03 14:55:00,94.65,94.65,94.11,94.22,100934.0,93.5501,93.5501,93.0164,93.1251,100934.0
2025-04-03 15:00:00,94.22,94.48,94.13,94.27,62140.0,93.1251,93.3821,93.0361,93.1745,62140.0
2025-04-03 15:05:00,94.28,94.45,94.23,94.28,56543.0,93.1844,93.3524,93.135,93.1844,56543.0
2025-04-03 15:10:00,94.27,94.28,93.95,93.95,122996.0,93.1745,93.1844,92.8582,92.8582,122996.0
2025-04-03 15:15:00,93.95,94.0,93.6,93.69,133271.0,92.8582,92.9077,92.5123,92.6013,133271.0
2025-04-03 15:20:00,93.69,93.72,93.49,93.58,126939.0,92.6013,92.6309,92.4036,92.4925,126939.0
2025-04-03 15:25:00,93.58,93.76,93.51,93.59,200195.0,92.4925,92.6704,92.4234,92.5024,200195.0
2025-04-03 15:30:00,93.59,93.85,93.57,93.71,142035.0,92.5024,92.7594,92.4827,92.621,142035.0
2025-04-03 15:35:00,93.71,94.04,93.61,93.86,127346.0,92.621,92.9472,92.5222,92.7693,127346.0
2025-04-03 15:40:00,93.86,93.93,93.63,93.87,135388.0,92.7693,92.8385,92.542,92.7792,135388.0
2025-04-03 15:45:00,93.88,93.93,93.61,93.9,177964.0,92.7891,92.8385,92.5222,92.8088,177964.0
2025-04-03 15:50:00,93.87,94.37,93.86,94.34,387374.0,92.7792,93.2734,92.7693,93.2437,387374.0
2025-04-03 15:55:00,94.33,94.52,94.13,94.24,573426.0,93.2338,93.4216,93.0361,93.1449,573426.0
2025-04-04 09:30:00,91.8,92.84,91.12,92.84,410654.0,90.7332,91.7611,90.0611,91.7611,410654.0
2025-04-04 09:35:00,92.85,93.17,92.0,92.31,292196.0,91.771,92.0873,90.9309,91.2373,292196.0
2025-04-04 09:40:00,92.3,92.57,91.61,92.05,242039.0,91.2274,91.4943,90.5454,90.9803,242039.0
2025-04-04 09:45:00,92.07,92.29,91.64,91.64,252094.0,91.0001,91.2175,90.5751,90.5751,252094.0
2025-04-04 09:50:00,91.63,92.31,91.63,91.78,161871.0,90.5652,91.2373,90.5652,90.7135,161871.0
2025-04-04 09:55:00,91.79,92.91,91.51,92.63,146778.0,90.7233,91.8303,90.4466,91.5536,146778.0
2025-04-04 10:00:00,92.65,93.0,92.23,92.75,212106.0,91.5733,91.9193,91.1582,91.6722,212106.0
2025-04-04 10:05:00,92.77,92.8,92.28,92.36,119425.0,91.692,91.7216,91.2076,91.2867,119425.0
2025-04-04 10:10:00,92.33,92.33,91.87,91.96,93647.0,91.2571,91.2571,90.8024,90.8914,93647.0
2025-04-04 10:15:00,91.96,92.09,91.79,92.05,78748.0,90.8914,91.0199,90.7233,90.9803,78748.0
2025-04-04 10:20:00,92.07,92.21,91.67,91.88,73216.0,91.0001,91.1385,90.6047,90.8123,73216.0
2025-04-04 10:25:00,91.86,91.96,91.42,91.51,81122.0,90.7925,90.8914,90.3576,90.4466,81122.0
2025-04-04 10:30:00,91.47,91.81,91.17,91.31,93932.0,90.4071,90.7431,90.1105,90.2489,93932.0
2025-04-04 10:35:00,91.33,91.76,91.22,91.67,96304.0,90.2687,90.6937,90.16,90.6047,96304.0
2025-04-04 10:40:00,91.63,91.7,91.46,91.51,107238.0,90.5652,90.6344,90.3972,90.4466,107238.0
2025-04-04 10:45:00,91.51,91.51,90.94,90.94,120396.0,90.4466,90.4466,89.8832,89.8832,120396.0
2025-04-04 10:50:00,90.97,91.51,90.62,91.38,135510.0,89.9129,90.4466,89.5669,90.3181,135510.0
2025-04-04 10:55:00,91.41,91.65,91.23,91.56,91201.0,90.3478,90.585,90.1698,90.496,91201.0
2025-04-04 11:00:00,91.56,93.13,91.51,93.08,147879.0,90.496,92.0478,90.4466,91.9983,147879.0
2025-04-04 11:05:00,93.06,94.0,92.74,93.72,313406.0,91.9786,92.9077,91.6623,92.6309,313406.0
2025-04-04 11:10:00,93.72,94.94,93.6,94.63,231679.0,92.6309,93.8367,92.5123,93.5303,231679.0
2025-04-04 11:15:00,94.63,95.53,94.62,94.79,291496.0,93.5303,94.4199,93.5205,93.6885,291496.0
2025-04-04 11:20:00,94.79,95.95,94.76,95.74,360324.0,93.6885,94.835,93.6588,94.6274,360324.0
2025-04-04 11:25:00,95.82,95.82,94.17,94.28,292151.0,94.7065,94.7065,93.0757,93.1844,292151.0
2025-04-04 11:30:00,94.3,94.52,93.52,93.64,270746.0,93.2042,93.4216,92.4332,92.5518,270746.0
2025-04-04 11:35:00,93.71,93.74,93.15,93.46,126585.0,92.621,92.6507,92.0675,92.3739,126585.0
2025-04-04 11:40:00,93.44,94.27,93.39,94.05,155475.0,92.3542,93.1745,92.3047,92.9571,155475.0
2025-04-04 11:45:00,94.06,94.76,93.7,94.64,319131.0,92.967,93.6588,92.6111,93.5402,319131.0
2025-04-04 11:50:00,94.63,95.32,94.54,94.98,234804.0,93.5303,94.2123,93.4414,93.8763,234804.0
2025-04-04 11:55:00,95.0,95.34,94.56,94.65,139280.0,93.896,94.2321,93.4611,93.5501,139280.0
2025-04-04 12:00:00,94.55,95.19,94.52,94.9,95129.0,93.4513,94.0838,93.4216,93.7972,95129.0
2025-04-04 12:05:00,94.91,95.65,94.82,95.09,110589.0,93.8071,94.5385,93.7181,93.985,110589.0
2025-04-04 12:10:00,95.04,95.47,94.96,95.37,123467.0,93.9356,94.3606,93.8565,94.2617,123467.0
2025-04-04 12:15:00,95.42,95.46,94.6,94.88,152682.0,94.3112,94.3507,93.5007,93.7774,152682.0
2025-04-04 12:20:00,94.91,95.0,94.57,94.72,159702.0,93.8071,93.896,93.471,93.6193,159702.0
2025-04-04 12:25:00,94.76,94.82,94.35,94.44,58758.0,93.6588,93.7181,93.2536,93.3425,58758.0
2025-04-04 12:30:00,94.42,94.53,94.26,94.45,62819.0,93.3228,93.4315,93.1646,93.3524,62819.0
2025-04-04 12:35:00,94.47,95.39,94.43,95.29,70182.0,93.3722,94.2815,93.3327,94.1827,70182.0
2025-04-04 12:40:00,95.31,95.39,94.29,94.32,70108.0,94.2024,94.2815,93.1943,93.2239,70108.0
2025-04-04 12:45:00,94.3,94.61,94.26,94.45,80898.0,93.2042,93.5106,93.1646,93.3524,80898.0
2025-04-04 12:50:00,94.43,94.82,94.37,94.78,59994.0,93.3327,93.7181,93.2734,93.6786,59994.0
2025-04-04 12:55:00,94.78,95.08,94.64,94.89,65271.0,93.6786,93.9751,93.5402,93.7873,65271.0
2025-04-04 13:00:00,94.89,95.16,94.63,94.75,97605.0,93.7873,94.0542,93.5303,93.6489,97605.0
2025-04-04 13:05:00,94.74,94.9,94.51,94.71,51053.0,93.6391,93.7972,93.4117,93.6094,51053.0
2025-04-04 13:10:00,94.73,94.77,94.55,94.65,69090.0,93.6292,93.6687,93.4513,93.5501,69090.0
2025-04-04 13:15:00,94.63,94.74,94.38,94.69,82886.0,93.5303,93.6391,93.2832,93.5896,82886.0
2025-04-04 13:20:00,94.72,95.36,94.69,95.25,69531.0,93.6193,94.2519,93.5896,94.1431,69531.0
2025-04-04 13:25:00,95.25,95.64,95.25,95.54,64962.0,94.1431,94.5286,94.1431,94.4298,64962.0
2025-04-04 13:30:00,95.51,95.65,95.03,95.46,115934.0,94.4001,94.5385,93.9257,94.3507,115934.0
2025-04-04 13:35:00,95.49,96.41,95.45,96.28,105468.0,94.3803,95.2897,94.3408,95.1612,105468.0
2025-04-04 13:40:00,96.28,96.49,95.87,95.87,106485.0,95.1612,95.3687,94.7559,94.7559,106485.0
2025-04-04 13:45:00,95.94,96.22,95.72,96.17,64174.0,94.8251,95.1019,94.6077,95.0524,64174.0
2025-04-04 13:50:00,96.16,96.17,95.75,95.97,62440.0,95.0426,95.0524,94.6373,94.8548,62440.0
2025-04-04 13:55:00,96.0,96.25,95.7,96.25,75250.0,94.8844,95.1315,94.5879,95.1315,75250.0
2025-04-04 14:00:00,96.27,96.63,96.22,96.48,99351.0,95.1513,95.5071,95.1019,95.3588,99351.0
2025-04-04 14:05:00,96.48,96.62,96.27,96.43,63756.0,95.3588,95.4972,95.1513,95.3094,63756.0
2025-04-04 14:10:00,96.4,96.66,96.24,96.35,168336.0,95.2798,95.5367,95.1216,95.2303,168336.0
2025-04-04 14:15:00,96.34,96.4,95.94,96.07,120274.0,95.2205,95.2798,94.8251,94.9536,120274.0
2025-04-04 14:20:00,96.06,96.41,95.97,95.97,120376.0,94.9437,95.2897,94.8548,94.8548,120376.0
2025-04-04 14:25:00,95.96,95.97,95.26,95.29,53768.0,94.8449,94.8548,94.153,94.1827,53768.0
2025-04-04 14:30:00,95.29,95.33,94.86,95.25,72650.0,94.1827,94.2222,93.7577,94.1431,72650.0
2025-04-04 14:35:00,95.27,95.39,94.86,94.99,79512.0,94.1629,94.2815,93.7577,93.8862,79512.0
2025-04-04 14:40:00,94.99,95.09,94.62,94.81,71154.0,93.8862,93.985,93.5205,93.7082,71154.0
2025-04-04 14:45:00,94.83,95.17,94.74,95.06,77783.0,93.728,94.0641,93.6391,93.9553,77783.0
2025-04-04 14:50:00,95.08,95.35,94.95,95.32,78627.0,93.9751,94.242,93.8466,94.2123,78627.0
2025-04-04 14:55:00,95.31,95.57,95.24,95.45,62868.0,94.2024,94.4594,94.1332,94.3408,62868.0
2025-04-04 15:00:00,95.45,95.64,95.25,95.53,89490.0,94.3408,94.5286,94.1431,94.4199,89490.0
2025-04-04 15:05:00,95.54,95.68,95.32,95.62,83842.0,94.4298,94.5681,94.2123,94.5088,83842.0
2025-04-04 15:10:00,95.65,96.21,95.57,96.16,73824.0,94.5385,95.092,94.4594,95.0426,73824.0
2025-04-04 15:15:00,96.15,96.2,95.79,95.83,130506.0,95.0327,95.0821,94.6769,94.7164,130506.0
2025-04-04 15:20:00,95.84,96.54,95.82,96.44,102213.0,94.7263,95.4181,94.7065,95.3193,102213.0
2025-04-04 15:25:00,96.46,96.7,96.22,96.43,195095.0,95.3391,95.5763,95.1019,95.3094,195095.0
2025-04-04 15:30:00,96.41,96.85,96.32,96.85,198894.0,95.2897,95.7245,95.2007,95.7245,198894.0
2025-04-04 15:35:00,96.84,96.88,96.32,96.61,137590.0,95.7147,95.7542,95.2007,95.4873,137590.0
2025-04-04 15:40:00,96.62,96.68,96.42,96.51,213193.0,95.4972,95.5565,95.2995,95.3885,213193.0
2025-04-04 15:45:00,96.51,96.74,95.98,96.09,164932.0,95.3885,95.6158,94.8646,94.9734,164932.0
2025-04-04 15:50:00,96.07,96.07,95.49,95.7,424455.0,94.9536,94.9536,94.3803,94.5879,424455.0
2025-04-04 15:55:00,95.68,95.85,95.5,95.74,409578.0,94.5681,94.7362,94.3902,94.6274,409578.0
2025-04-07 09:30:00,91.27,92.35,90.79,91.45,602664.0,90.2094,91.2768,89.735,90.3873,602664.0
2025-04-07 09:35:00,91.48,91.75,90.84,91.3,213200.0,90.4169,90.6838,89.7844,90.239,213200.0
2025-04-07 09:40:00,91.3,91.38,90.25,90.65,156490.0,90.239,90.3181,89.2012,89.5966,156490.0
2025-04-07 09:45:00,90.62,91.53,90.34,90.99,120524.0,89.5669,90.4664,89.2902,89.9326,120524.0
2025-04-07 09:50:00,90.98,92.2,90.85,91.99,159556.0,89.9228,91.1286,89.7943,90.921,159556.0
2025-04-07 09:55:00,91.99,93.16,91.85,92.96,262304.0,90.921,92.0774,90.7826,91.8797,262304.0
2025-04-07 10:00:00,92.95,93.18,92.5,92.84,234310.0,91.8699,92.0972,91.4251,91.7611,234310.0
2025-04-07 10:05:00,92.75,93.01,92.42,92.73,129067.0,91.6722,91.9292,91.346,91.6524,129067.0
2025-04-07 10:10:00,92.73,96.47,92.71,95.65,261480.0,91.6524,95.349,91.6326,94.5385,261480.0
2025-04-07 10:15:00,95.82,97.86,95.74,96.94,231218.0,94.7065,96.7228,94.6274,95.8135,231218.0
2025-04-07 10:20:00,96.91,96.95,93.4,93.75,364442.0,95.7838,95.8234,92.3146,92.6606,364442.0
2025-04-07 10:25:00,93.76,94.54,93.34,93.66,206226.0,92.6704,93.4414,92.2553,92.5716,206226.0
2025-04-07 10:30:00,93.66,94.58,93.45,93.5,94767.0,92.5716,93.4809,92.364,92.4135,94767.0
2025-04-07 10:35:00,93.42,93.61,92.87,93.2,157994.0,92.3344,92.5222,91.7908,92.117,157994.0
2025-04-07 10:40:00,93.23,94.28,92.8,94.28,103845.0,92.1466,93.1844,91.7216,93.1844,103845.0
2025-04-07 10:45:00,94.28,94.56,93.95,94.49,79129.0,93.1844,93.4611,92.8582,93.392,79129.0
2025-04-07 10:50:00,94.56,95.82,94.56,95.73,69314.0,93.4611,94.7065,93.4611,94.6176,69314.0
2025-04-07 10:55:00,95.77,95.87,95.39,95.56,89209.0,94.6571,94.7559,94.2815,94.4495,89209.0
2025-04-07 11:00:00,95.56,96.45,95.34,96.3,96444.0,94.4495,95.3292,94.2321,95.1809,96444.0
2025-04-07 11:05:00,96.26,96.31,95.11,95.33,131419.0,95.1414,95.1908,94.0048,94.2222,131419.0
2025-04-07 11:10:00,95.33,95.41,93.92,93.95,102960.0,94.2222,94.3013,92.8286,92.8582,102960.0
2025-04-07 11:15:00,93.9,94.36,93.46,94.23,115653.0,92.8088,93.2635,92.3739,93.135,115653.0
2025-04-07 11:20:00,94.11,94.4,92.81,92.86,158735.0,93.0164,93.303,91.7315,91.7809,158735.0
2025-04-07 11:25:00,92.84,93.41,92.8,92.88,86077.0,91.7611,92.3245,91.7216,91.8007,86077.0
2025-04-07 11:30:00,93.07,93.51,93.02,93.36,44439.0,91.9885,92.4234,91.939,92.2751,44439.0
2025-04-07 11:35:00,93.52,93.77,93.0,93.08,57161.0,92.4332,92.6803,91.9193,91.9983,57161.0
2025-04-07 11:40:00,93.04,93.66,93.0,93.51,89149.0,91.9588,92.5716,91.9193,92.4234,89149.0
2025-04-07 11:45:00,93.42,93.59,93.08,93.37,62253.0,92.3344,92.5024,91.9983,92.285,62253.0
2025-04-07 11:50:00,93.37,93.75,92.81,92.89,51994.0,92.285,92.6606,91.7315,91.8106,51994.0
2025-04-07 11:55:00,92.98,93.25,92.85,93.07,61445.0,91.8995,92.1664,91.771,91.9885,61445.0
2025-04-07 12:00:00,93.0,93.24,92.78,93.06,74305.0,91.9193,92.1565,91.7018,91.9786,74305.0
2025-04-07 12:05:00,93.01,93.12,92.53,92.59,77014.0,91.9292,92.0379,91.4547,91.514,77014.0
2025-04-07 12:10:00,92.64,93.09,92.44,92.93,91649.0,91.5635,92.0082,91.3658,91.8501,91649.0
2025-04-07 12:15:00,92.98,93.28,92.9,93.22,70998.0,91.8995,92.196,91.8204,92.1367,70998.0
2025-04-07 12:20:00,93.25,93.27,92.69,92.95,201712.0,92.1664,92.1861,91.6129,91.8699,201712.0
2025-04-07 12:25:00,93.13,93.72,93.05,93.6,43831.0,92.0478,92.6309,91.9687,92.5123,43831.0
2025-04-07 12:30:00,93.51,93.99,93.31,93.72,69586.0,92.4234,92.8978,92.2257,92.6309,69586.0
2025-04-07 12:35:00,93.68,93.69,93.15,93.23,49515.0,92.5914,92.6013,92.0675,92.1466,49515.0
2025-04-07 12:40:00,93.23,93.47,92.79,92.96,37852.0,92.1466,92.3838,91.7117,91.8797,37852.0
2025-04-07 12:45:00,92.96,93.04,92.61,92.81,28057.0,91.8797,91.9588,91.5338,91.7315,28057.0
2025-04-07 12:50:00,92.78,92.95,92.59,92.73,36438.0,91.7018,91.8699,91.514,91.6524,36438.0
2025-04-07 12:55:00,92.65,92.83,92.23,92.48,38062.0,91.5733,91.7513,91.1582,91.4053,38062.0
2025-04-07 13:00:00,92.56,93.75,92.56,92.72,52608.0,91.4844,92.6606,91.4844,91.6425,52608.0
2025-04-07 13:05:00,92.72,92.98,92.45,92.71,31373.0,91.6425,91.8995,91.3757,91.6326,31373.0
2025-04-07 13:10:00,92.71,93.48,92.48,93.39,60653.0,91.6326,92.3937,91.4053,92.3047,60653.0
2025-04-07 13:15:00,93.39,93.69,93.19,93.57,45644.0,92.3047,92.6013,92.1071,92.4827,45644.0
2025-04-07 13:20:00,93.57,93.71,93.35,93.41,64505.0,92.4827,92.621,92.2652,92.3245,64505.0
2025-04-07 13:25:00,93.44,93.86,93.27,93.81,93692.0,92.3542,92.7693,92.1861,92.7199,93692.0
2025-04-07 13:30:00,93.81,93.82,93.27,93.56,183865.0,92.7199,92.7297,92.1861,92.4728,183865.0
2025-04-07 13:35:00,93.56,94.29,93.52,94.18,158333.0,92.4728,93.1943,92.4332,93.0856,158333.0
2025-04-07 13:40:00,94.2,94.53,93.91,94.45,75957.0,93.1053,93.4315,92.8187,93.3524,75957.0
2025-04-07 13:45:00,94.53,94.94,94.15,94.51,129311.0,93.4315,93.8367,93.0559,93.4117,129311.0
2025-04-07 13:50:00,94.5,94.67,94.22,94.45,95612.0,93.4018,93.5699,93.1251,93.3524,95612.0
2025-04-07 13:55:00,94.4,94.41,94.04,94.31,116282.0,93.303,93.3129,92.9472,93.2141,116282.0
2025-04-07 14:00:00,94.34,94.48,93.99,94.06,115510.0,93.2437,93.3821,92.8978,92.967,115510.0
2025-04-07 14:05:00,94.02,94.29,93.77,94.17,228551.0,92.9274,93.1943,92.6803,93.0757,228551.0
2025-04-07 14:10:00,94.17,94.54,93.6,93.6,119209.0,93.0757,93.4414,92.5123,92.5123,119209.0
2025-04-07 14:15:00,93.72,94.24,93.6,94.12,75765.0,92.6309,93.1449,92.5123,93.0263,75765.0
2025-04-07 14:20:00,94.12,94.22,93.68,93.95,66624.0,93.0263,93.1251,92.5914,92.8582,66624.0
2025-04-07 14:25:00,93.88,93.95,93.55,93.7,125502.0,92.7891,92.8582,92.4629,92.6111,125502.0
2025-04-07 14:30:00,93.7,94.01,93.64,93.88,69137.0,92.6111,92.9175,92.5518,92.7891,69137.0
2025-04-07 14:35:00,93.85,94.26,93.82,94.25,34882.0,92.7594,93.1646,92.7297,93.1548,34882.0
2025-04-07 14:40:00,94.29,94.3,93.9,94.03,56829.0,93.1943,93.2042,92.8088,92.9373,56829.0
2025-04-07 14:45:00,94.0,94.29,93.85,94.06,105018.0,92.9077,93.1943,92.7594,92.967,105018.0
2025-04-07 14:50:00,94.01,94.17,93.66,93.76,86546.0,92.9175,93.0757,92.5716,92.6704,86546.0
2025-04-07 14:55:00,93.76,93.86,93.27,93.38,67060.0,92.6704,92.7693,92.1861,92.2949,67060.0
2025-04-07 15:00:00,93.33,93.86,93.31,93.86,88913.0,92.2454,92.7693,92.2257,92.7693,88913.0
2025-04-07 15:05:00,93.81,93.96,93.72,93.8,132777.0,92.7199,92.8681,92.6309,92.71,132777.0
2025-04-07 15:10:00,93.79,93.85,93.48,93.63,72299.0,92.7001,92.7594,92.3937,92.542,72299.0
2025-04-07 15:15:00,93.63,94.05,93.3,93.93,77908.0,92.542,92.9571,92.2158,92.8385,77908.0
2025-04-07 15:20:00,93.97,94.07,93.61,93.69,82697.0,92.878,92.9768,92.5222,92.6013,82697.0
2025-04-07 15:25:00,93.72,93.77,93.28,93.33,91658.0,92.6309,92.6803,92.196,92.2454,91658.0
2025-04-07 15:30:00,93.34,94.48,93.32,94.27,105090.0,92.2553,93.3821,92.2356,93.1745,105090.0
2025-04-07 15:35:00,94.28,94.65,94.1,94.34,100308.0,93.1844,93.5501,93.0065,93.2437,100308.0
2025-04-07 15:40:00,94.33,94.36,93.66,93.74,117580.0,93.2338,93.2635,92.5716,92.6507,117580.0
2025-04-07 15:45:00,93.73,93.91,93.55,93.86,145596.0,92.6408,92.8187,92.4629,92.7693,145596.0
2025-04-07 15:50:00,93.81,94.35,93.7,94.3,236671.0,92.7199,93.2536,92.6111,93.2042,236671.0
2025-04-07 15:55:00,94.31,94.51,94.19,94.38,481764.0,93.2141,93.4117,93.0954,93.2832,481764.0
2025-04-08 09:30:00,96.54,97.5,95.79,95.79,241431.0,95.4181,96.367,94.6769,94.6769,241431.0
2025-04-08 09:35:00,95.87,96.01,94.61,95.76,152486.0,94.7559,94.8943,93.5106,94.6472,152486.0
2025-04-08 09:40:00,95.76,96.0,95.37,95.77,97003.0,94.6472,94.8844,94.2617,94.6571,97003.0
2025-04-08 09:45:00,95.77,96.11,95.39,95.65,88439.0,94.6571,94.9931,94.2815,94.5385,88439.0
2025-04-08 09:50:00,95.78,96.29,95.16,96.0,155703.0,94.667,95.171,94.0542,94.8844,155703.0
2025-04-08 09:55:00,95.94,96.46,95.88,96.18,83423.0,94.8251,95.3391,94.7658,95.0623,83423.0
2025-04-08 10:00:00,96.25,96.68,96.13,96.51,98767.0,95.1315,95.5565,95.0129,95.3885,98767.0
2025-04-08 10:05:00,96.48,96.81,96.24,96.56,74549.0,95.3588,95.685,95.1216,95.4379,74549.0
2025-04-08 10:10:00,96.54,96.82,96.23,96.32,168680.0,95.4181,95.6949,95.1117,95.2007,168680.0
2025-04-08 10:15:00,96.3,96.91,96.08,96.69,103785.0,95.1809,95.7838,94.9635,95.5664,103785.0
2025-04-08 10:20:00,96.69,97.15,96.52,96.89,68828.0,95.5664,96.0211,95.3984,95.7641,68828.0
2025-04-08 10:25:00,96.88,97.3,96.84,96.93,83310.0,95.7542,96.1693,95.7147,95.8036,83310.0
2025-04-08 10:30:00,96.93,97.33,96.91,97.05,73132.0,95.8036,96.199,95.7838,95.9222,73132.0
2025-04-08 10:35:00,97.05,97.44,96.78,96.87,162742.0,95.9222,96.3077,95.6554,95.7443,162742.0
2025-04-08 10:40:00,96.84,96.85,96.06,96.14,84895.0,95.7147,95.7245,94.9437,95.0228,84895.0
2025-04-08 10:45:00,96.14,96.17,95.87,96.06,78732.0,95.0228,95.0524,94.7559,94.9437,78732.0
2025-04-08 10:50:00,96.03,96.06,95.49,95.49,115906.0,94.9141,94.9437,94.3803,94.3803,115906.0
2025-04-08 10:55:00,95.51,95.7,95.0,95.13,134806.0,94.4001,94.5879,93.896,94.0245,134806.0
2025-04-08 11:00:00,95.1,95.16,94.75,94.95,100557.0,93.9949,94.0542,93.6489,93.8466,100557.0
2025-04-08 11:05:00,94.88,94.95,94.41,94.61,92667.0,93.7774,93.8466,93.3129,93.5106,92667.0
2025-04-08 11:10:00,94.63,94.66,94.32,94.4,64452.0,93.5303,93.56,93.2239,93.303,64452.0
2025-04-08 11:15:00,94.45,94.53,93.86,94.34,125072.0,93.3524,93.4315,92.7693,93.2437,125072.0
2025-04-08 11:20:00,94.39,94.72,94.11,94.18,111133.0,93.2931,93.6193,93.0164,93.0856,111133.0
2025-04-08 11:25:00,94.15,94.59,93.97,94.3,92803.0,93.0559,93.4908,92.878,93.2042,92803.0
2025-04-08 11:30:00,94.3,94.76,94.3,94.7,49942.0,93.2042,93.6588,93.2042,93.5995,49942.0
2025-04-08 11:35:00,94.65,94.95,94.61,94.81,74976.0,93.5501,93.8466,93.5106,93.7082,74976.0
2025-04-08 11:40:00,94.81,94.96,94.76,94.83,76916.0,93.7082,93.8565,93.6588,93.728,76916.0
2025-04-08 11:45:00,94.83,95.16,94.66,94.67,198604.0,93.728,94.0542,93.56,93.5699,198604.0
2025-04-08 11:50:00,94.75,94.85,94.38,94.84,70425.0,93.6489,93.7478,93.2832,93.7379,70425.0
2025-04-08 11:55:00,94.8,95.0,94.62,94.94,61951.0,93.6984,93.896,93.5205,93.8367,61951.0
2025-04-08 12:00:00,94.91,95.19,94.82,94.98,47630.0,93.8071,94.0838,93.7181,93.8763,47630.0
2025-04-08 12:05:00,94.96,95.17,94.52,94.56,136284.0,93.8565,94.0641,93.4216,93.4611,136284.0
2025-04-08 12:10:00,94.56,94.9,94.47,94.53,97854.0,93.4611,93.7972,93.3722,93.4315,97854.0
2025-04-08 12:15:00,94.49,94.53,93.89,94.09,100363.0,93.392,93.4315,92.7989,92.9966,100363.0
2025-04-08 12:20:00,94.09,94.24,93.69,93.78,61573.0,92.9966,93.1449,92.6013,92.6902,61573.0
2025-04-08 12:25:00,93.8,94.03,93.68,93.98,74487.0,92.71,92.9373,92.5914,92.8879,74487.0
2025-04-08 12:30:00,93.98,94.1,93.3,93.45,154995.0,92.8879,93.0065,92.2158,92.364,154995.0
2025-04-08 12:35:00,93.4,93.53,92.72,92.76,69016.0,92.3146,92.4431,91.6425,91.6821,69016.0
2025-04-08 12:40:00,92.74,92.82,92.22,92.29,106626.0,91.6623,91.7414,91.1483,91.2175,106626.0
2025-04-08 12:45:00,92.28,92.75,91.98,92.43,132787.0,91.2076,91.6722,90.9111,91.3559,132787.0
2025-04-08 12:50:00,92.39,92.52,92.02,92.27,100063.0,91.3164,91.4449,90.9507,91.1978,100063.0
2025-04-08 12:55:00,92.22,92.39,91.84,91.9,57696.0,91.1483,91.3164,90.7728,90.8321,57696.0
2025-04-08 13:00:00,91.94,92.08,91.36,91.62,105636.0,90.8716,91.01,90.2983,90.5553,105636.0
2025-04-08 13:05:00,91.65,91.77,91.1,91.14,91449.0,90.585,90.7036,90.0414,90.0809,91449.0
2025-04-08 13:10:00,91.17,91.31,90.9,91.16,97397.0,90.1105,90.2489,89.8437,90.1007,97397.0
2025-04-08 13:15:00,91.22,91.42,91.0,91.06,59768.0,90.16,90.3576,89.9425,90.0018,59768.0
2025-04-08 13:20:00,91.06,91.1,90.75,90.9,70289.0,90.0018,90.0414,89.6954,89.8437,70289.0
2025-04-08 13:25:00,90.88,91.03,90.4,90.45,77726.0,89.8239,89.9722,89.3495,89.3989,77726.0
2025-04-08 13:30:00,90.42,90.76,90.32,90.36,69500.0,89.3693,89.7053,89.2704,89.31,69500.0
2025-04-08 13:35:00,90.36,90.98,90.33,90.93,70113.0,89.31,89.9228,89.2803,89.8733,70113.0
2025-04-08 13:40:00,90.93,91.59,90.87,91.41,109414.0,89.8733,90.5257,89.814,90.3478,109414.0
2025-04-08 13:45:00,91.4,91.46,90.96,91.16,62383.0,90.3379,90.3972,89.903,90.1007,62383.0
2025-04-08 13:50:00,91.11,91.4,90.97,90.97,45699.0,90.0512,90.3379,89.9129,89.9129,45699.0
2025-04-08 13:55:00,90.96,91.15,90.92,90.96,29588.0,89.903,90.0908,89.8634,89.903,29588.0
2025-04-08 14:00:00,90.98,91.02,90.63,90.64,55391.0,89.9228,89.9623,89.5768,89.5867,55391.0
2025-04-08 14:05:00,90.64,90.66,89.91,90.09,154131.0,89.5867,89.6065,88.8652,89.0431,154131.0
2025-04-08 14:10:00,90.09,90.13,89.86,89.98,175541.0,89.0431,89.0826,88.8158,88.9344,175541.0
2025-04-08 14:15:00,89.93,90.45,89.92,90.4,99701.0,88.885,89.3989,88.8751,89.3495,99701.0
2025-04-08 14:20:00,90.31,90.45,90.06,90.31,257606.0,89.2605,89.3989,89.0134,89.2605,257606.0
2025-04-08 14:25:00,90.31,90.4,89.94,90.06,305049.0,89.2605,89.3495,88.8948,89.0134,305049.0
2025-04-08 14:30:00,90.02,91.12,90.01,90.31,146280.0,88.9739,90.0611,88.964,89.2605,146280.0
2025-04-08 14:35:00,90.3,90.38,90.0,90.22,257842.0,89.2507,89.3297,88.9541,89.1716,257842.0
2025-04-08 14:40:00,90.25,90.32,89.99,90.1,138167.0,89.2012,89.2704,88.9443,89.053,138167.0
2025-04-08 14:45:00,90.06,90.43,90.05,90.2,148828.0,89.0134,89.3791,89.0036,89.1518,148828.0
2025-04-08 14:50:00,90.29,90.32,90.01,90.05,91160.0,89.2408,89.2704,88.964,89.0036,91160.0
2025-04-08 14:55:00,90.05,90.1,89.65,89.72,114762.0,89.0036,89.053,88.6082,88.6774,114762.0
2025-04-08 15:00:00,89.69,89.8,89.48,89.55,291875.0,88.6477,88.7565,88.4402,88.5094,291875.0
2025-04-08 15:05:00,89.55,89.58,88.82,88.95,134926.0,88.5094,88.539,87.7879,87.9163,134926.0
2025-04-08 15:10:00,88.93,89.05,88.5,88.54,132007.0,87.8966,88.0152,87.4716,87.5111,132007.0
2025-04-08 15:15:00,88.54,88.68,88.03,88.13,148913.0,87.5111,87.6495,87.007,87.1059,148913.0
2025-04-08 15:20:00,88.21,88.58,88.06,88.5,164226.0,87.1849,87.5506,87.0367,87.4716,164226.0
2025-04-08 15:25:00,88.5,88.71,88.38,88.54,88923.0,87.4716,87.6791,87.353,87.5111,88923.0
2025-04-08 15:30:00,88.5,88.64,88.22,88.25,178290.0,87.4716,87.6099,87.1948,87.2245,178290.0
2025-04-08 15:35:00,88.22,88.22,87.47,87.47,143370.0,87.1948,87.1948,86.4535,86.4535,143370.0
2025-04-08 15:40:00,87.49,88.04,87.45,87.64,168353.0,86.4733,87.0169,86.4338,86.6216,168353.0
2025-04-08 15:45:00,87.64,87.78,87.35,87.39,163259.0,86.6216,86.7599,86.3349,86.3745,163259.0
2025-04-08 15:50:00,87.44,88.5,87.35,88.5,325533.0,86.4239,87.4716,86.3349,87.4716,325533.0
2025-04-08 15:55:00,88.47,88.97,88.28,88.77,667730.0,87.4419,87.9361,87.2541,87.7384,667730.0
2025-04-09 09:30:00,88.0,89.0,87.88,88.27,372545.0,86.9774,87.9658,86.8588,87.2442,372545.0
2025-04-09 09:35:00,88.4,90.43,88.07,90.25,203934.0,87.3727,89.3791,87.0466,89.2012,203934.0
2025-04-09 09:40:00,90.25,90.94,89.27,89.45,108951.0,89.2012,89.8832,88.2326,88.4105,108951.0
2025-04-09 09:45:00,89.45,89.67,88.88,89.54,141663.0,88.4105,88.628,87.8472,88.4995,141663.0
2025-04-09 09:50:00,89.54,90.4,89.54,89.97,143900.0,88.4995,89.3495,88.4995,88.9245,143900.0
2025-04-09 09:55:00,89.97,90.35,89.69,90.14,136683.0,88.9245,89.3001,88.6477,89.0925,136683.0
2025-04-09 10:00:00,90.17,90.74,89.97,89.99,148484.0,89.1222,89.6855,88.9245,88.9443,148484.0
2025-04-09 10:05:00,89.96,90.0,88.9,89.44,168264.0,88.9146,88.9541,87.8669,88.4006,168264.0
2025-04-09 10:10:00,89.44,89.95,89.12,89.26,150136.0,88.4006,88.9047,88.0844,88.2227,150136.0
2025-04-09 10:15:00,89.33,89.7,89.21,89.66,86150.0,88.2919,88.6576,88.1733,88.6181,86150.0
2025-04-09 10:20:00,89.58,89.74,88.73,89.45,96155.0,88.539,88.6972,87.6989,88.4105,96155.0
2025-04-09 10:25:00,89.51,89.52,89.0,89.4,56349.0,88.4698,88.4797,87.9658,88.3611,56349.0
2025-04-09 10:30:00,89.31,90.07,89.01,89.64,76058.0,88.2722,89.0233,87.9756,88.5983,76058.0
2025-04-09 10:35:00,89.7,89.75,89.2,89.37,53051.0,88.6576,88.707,88.1634,88.3315,53051.0
2025-04-09 10:40:00,89.33,89.34,88.88,89.04,62854.0,88.2919,88.3018,87.8472,88.0053,62854.0
2025-04-09 10:45:00,88.98,89.58,88.94,89.09,64541.0,87.946,88.539,87.9065,88.0547,64541.0
2025-04-09 10:50:00,89.09,89.18,88.63,88.89,41425.0,88.0547,88.1437,87.6001,87.857,41425.0
2025-04-09 10:55:00,88.92,89.0,88.25,88.52,55885.0,87.8867,87.9658,87.2245,87.4913,55885.0
2025-04-09 11:00:00,88.46,89.1,88.42,89.1,49668.0,87.432,88.0646,87.3925,88.0646,49668.0
2025-04-09 11:05:00,89.1,89.48,88.96,89.18,43636.0,88.0646,88.4402,87.9262,88.1437,43636.0
2025-04-09 11:10:00,89.08,89.33,88.91,89.05,30630.0,88.0448,88.2919,87.8768,88.0152,30630.0
2025-04-09 11:15:00,89.05,89.59,88.96,89.5,104234.0,88.0152,88.5489,87.9262,88.46,104234.0
2025-04-09 11:20:00,89.54,89.74,89.23,89.43,60162.0,88.4995,88.6972,88.1931,88.3908,60162.0
2025-04-09 11:25:00,89.43,89.47,88.97,89.05,55216.0,88.3908,88.4303,87.9361,88.0152,55216.0
2025-04-09 11:30:00,88.95,89.3,88.87,89.02,25754.0,87.9163,88.2623,87.8373,87.9855,25754.0
2025-04-09 11:35:00,89.0,89.2,88.76,88.76,40730.0,87.9658,88.1634,87.7285,87.7285,40730.0
2025-04-09 11:40:00,88.86,88.9,88.48,88.64,78891.0,87.8274,87.8669,87.4518,87.6099,78891.0
2025-04-09 11:45:00,88.64,89.13,88.55,88.93,65497.0,87.6099,88.0942,87.521,87.8966,65497.0
2025-04-09 11:50:00,88.85,88.92,88.57,88.64,30525.0,87.8175,87.8867,87.5408,87.6099,30525.0
2025-04-09 11:55:00,88.64,88.64,88.26,88.57,40748.0,87.6099,87.6099,87.2344,87.5408,40748.0
2025-04-09 12:00:00,88.52,88.58,88.09,88.26,47543.0,87.4913,87.5506,87.0663,87.2344,47543.0
2025-04-09 12:05:00,88.31,88.79,88.18,88.78,34887.0,87.2838,87.7582,87.1553,87.7483,34887.0
2025-04-09 12:10:00,88.67,89.07,88.66,88.98,39082.0,87.6396,88.0349,87.6297,87.946,39082.0
2025-04-09 12:15:00,88.92,89.14,88.79,88.94,38220.0,87.8867,88.1041,87.7582,87.9065,38220.0
2025-04-09 12:20:00,88.94,89.06,88.83,88.87,33049.0,87.9065,88.0251,87.7977,87.8373,33049.0
2025-04-09 12:25:00,88.88,89.17,88.79,88.9,37613.0,87.8472,88.1338,87.7582,87.8669,37613.0
2025-04-09 12:30:00,88.83,89.27,88.83,89.2,33999.0,87.7977,88.2326,87.7977,88.1634,33999.0
2025-04-09 12:35:00,89.16,89.38,88.98,89.15,48822.0,88.1239,88.3413,87.946,88.114,48822.0
2025-04-09 12:40:00,89.15,89.18,88.91,88.98,35444.0,88.114,88.1437,87.8768,87.946,35444.0
2025-04-09 12:45:00,88.91,89.24,88.91,89.24,37519.0,87.8768,88.203,87.8768,88.203,37519.0
2025-04-09 12:50:00,89.25,89.39,88.98,89.24,44976.0,88.2129,88.3512,87.946,88.203,44976.0
2025-04-09 12:55:00,89.2,89.35,89.06,89.06,27878.0,88.1634,88.3117,88.0251,88.0251,27878.0
2025-04-09 13:00:00,89.11,90.27,89.1,90.27,96281.0,88.0745,89.221,88.0646,89.221,96281.0
2025-04-09 13:05:00,90.23,90.32,89.18,89.25,42128.0,89.1815,89.2704,88.1437,88.2129,42128.0
2025-04-09 13:10:00,89.32,89.37,89.02,89.31,32708.0,88.282,88.3315,87.9855,88.2722,32708.0
2025-04-09 13:15:00,89.31,91.49,88.8,91.37,309498.0,88.2722,90.4268,87.7681,90.3082,309498.0
2025-04-09 13:20:00,91.22,94.12,90.69,94.05,325840.0,90.16,93.0263,89.6361,92.9571,325840.0
2025-04-09 13:25:00,93.91,96.0,93.89,94.31,375760.0,92.8187,94.8844,92.7989,93.2141,375760.0
2025-04-09 13:30:00,94.41,95.32,94.21,95.07,339278.0,93.3129,94.2123,93.1152,93.9652,339278.0
2025-04-09 13:35:00,95.11,96.0,94.28,94.41,353371.0,94.0048,94.8844,93.1844,93.3129,353371.0
2025-04-09 13:40:00,94.49,95.0,94.09,94.52,255110.0,93.392,93.896,92.9966,93.4216,255110.0
2025-04-09 13:45:00,94.7,96.15,94.6,95.69,158795.0,93.5995,95.0327,93.5007,94.578,158795.0
2025-04-09 13:50:00,95.69,96.07,95.08,95.66,98196.0,94.578,94.9536,93.9751,94.5484,98196.0
2025-04-09 13:55:00,95.71,96.93,95.37,96.53,156265.0,94.5978,95.8036,94.2617,95.4083,156265.0
2025-04-09 14:00:00,96.68,97.78,96.52,97.63,250385.0,95.5565,96.6437,95.3984,96.4955,250385.0
2025-04-09 14:05:00,97.58,97.72,95.98,96.56,146312.0,96.4461,96.5844,94.8646,95.4379,146312.0
2025-04-09 14:10:00,96.46,97.15,96.1,96.78,121490.0,95.3391,96.0211,94.9833,95.6554,121490.0
2025-04-09 14:15:00,96.78,98.28,96.47,97.58,208960.0,95.6554,97.1379,95.349,96.4461,208960.0
2025-04-09 14:20:00,97.53,98.15,97.21,97.72,123923.0,96.3966,97.0094,96.0804,96.5844,123923.0
2025-04-09 14:25:00,97.69,98.48,97.65,97.91,91216.0,96.5548,97.3356,96.5152,96.7722,91216.0
2025-04-09 14:30:00,98.05,98.32,97.36,97.62,102217.0,96.9106,97.1775,96.2286,96.4856,102217.0
2025-04-09 14:35:00,97.59,98.03,97.5,97.76,75943.0,96.4559,96.8908,96.367,96.624,75943.0
2025-04-09 14:40:00,97.76,97.96,96.45,96.55,93087.0,96.624,96.8216,95.3292,95.428,93087.0
2025-04-09 14:45:00,96.58,96.76,95.78,96.57,354466.0,95.4577,95.6356,94.667,95.4478,354466.0
2025-04-09 14:50:00,96.57,97.13,96.34,96.52,175250.0,95.4478,96.0013,95.2205,95.3984,175250.0
2025-04-09 14:55:00,96.4,96.52,95.3,95.3,154729.0,95.2798,95.3984,94.1926,94.1926,154729.0
2025-04-09 15:00:00,95.33,96.36,94.84,96.24,243650.0,94.2222,95.2402,93.7379,95.1216,243650.0
2025-04-09 15:05:00,96.24,96.47,96.02,96.28,104592.0,95.1216,95.349,94.9042,95.1612,104592.0
2025-04-09 15:10:00,96.29,97.2,96.28,97.11,92275.0,95.171,96.0705,95.1612,95.9815,92275.0
2025-04-09 15:15:00,97.12,97.43,96.69,97.35,72623.0,95.9914,96.2978,95.5664,96.2187,72623.0
2025-04-09 15:20:00,97.31,97.69,97.31,97.6,65170.0,96.1792,96.5548,96.1792,96.4658,65170.0
2025-04-09 15:25:00,97.68,97.7,97.04,97.38,126317.0,96.5449,96.5647,95.9123,96.2484,126317.0
2025-04-09 15:30:00,97.37,97.8,97.23,97.5,101823.0,96.2385,96.6635,96.1001,96.367,101823.0
2025-04-09 15:35:00,97.45,97.46,96.68,97.11,119445.0,96.3176,96.3274,95.5565,95.9815,119445.0
2025-04-09 15:40:00,97.05,97.18,96.74,96.99,101036.0,95.9222,96.0507,95.6158,95.8629,101036.0
2025-04-09 15:45:00,97.0,97.25,96.7,97.11,117367.0,95.8728,96.1199,95.5763,95.9815,117367.0
2025-04-09 15:50:00,97.15,98.14,97.09,97.29,223733.0,96.0211,96.9995,95.9617,96.1594,223733.0
2025-04-09 15:55:00,97.35,97.85,97.15,97.65,453993.0,96.2187,96.7129,96.0211,96.5152,453993.0
2025-04-10 09:30:00,95.69,96.0,94.44,95.34,236013.0,94.578,94.8844,93.3425,94.2321,236013.0
2025-04-10 09:35:00,95.34,95.58,94.22,94.4,122951.0,94.2321,94.4693,93.1251,93.303,122951.0
2025-04-10 09:40:00,94.44,94.7,92.88,93.21,147585.0,93.3425,93.5995,91.8007,92.1268,147585.0
2025-04-10 09:45:00,93.16,93.67,92.96,93.1,158223.0,92.0774,92.5815,91.8797,92.0181,158223.0
2025-04-10 09:50:00,93.05,93.43,92.48,92.72,131548.0,91.9687,92.3443,91.4053,91.6425,131548.0
2025-04-10 09:55:00,92.72,93.01,92.45,92.51,72163.0,91.6425,91.9292,91.3757,91.435,72163.0
2025-04-10 10:00:00,92.45,92.96,92.07,92.82,83585.0,91.3757,91.8797,91.0001,91.7414,83585.0
2025-04-10 10:05:00,92.8,93.07,92.15,92.73,91353.0,91.7216,91.9885,91.0792,91.6524,91353.0
2025-04-10 10:10:00,92.73,92.78,92.22,92.6,75279.0,91.6524,91.7018,91.1483,91.5239,75279.0
2025-04-10 10:15:00,92.59,93.58,92.59,93.41,114694.0,91.514,92.4925,91.514,92.3245,114694.0
2025-04-10 10:20:00,93.33,93.61,92.88,93.42,101399.0,92.2454,92.5222,91.8007,92.3344,101399.0
2025-04-10 10:25:00,93.42,93.79,93.14,93.14,108805.0,92.3344,92.7001,92.0577,92.0577,108805.0
2025-04-10 10:30:00,93.16,94.0,93.11,93.93,98411.0,92.0774,92.9077,92.028,92.8385,98411.0
2025-04-10 10:35:00,93.93,94.17,93.55,93.62,100294.0,92.8385,93.0757,92.4629,92.5321,100294.0
2025-04-10 10:40:00,93.61,94.01,93.27,93.47,154607.0,92.5222,92.9175,92.1861,92.3838,154607.0
2025-04-10 10:45:00,93.47,93.64,93.1,93.19,101566.0,92.3838,92.5518,92.0181,92.1071,101566.0
2025-04-10 10:50:00,93.13,93.51,92.81,93.02,95026.0,92.0478,92.4234,91.7315,91.939,95026.0
2025-04-10 10:55:00,93.14,93.27,92.57,92.57,144024.0,92.0577,92.1861,91.4943,91.4943,144024.0
2025-04-10 11:00:00,92.58,92.9,92.4,92.55,69233.0,91.5042,91.8204,91.3263,91.4745,69233.0
2025-04-10 11:05:00,92.53,93.08,92.46,92.89,75139.0,91.4547,91.9983,91.3856,91.8106,75139.0
2025-04-10 11:10:00,92.86,92.97,92.24,92.29,64997.0,91.7809,91.8896,91.1681,91.2175,64997.0
2025-04-10 11:15:00,92.32,92.46,92.27,92.41,75950.0,91.2472,91.3856,91.1978,91.3361,75950.0
2025-04-10 11:20:00,92.41,92.54,92.23,92.26,66159.0,91.3361,91.4646,91.1582,91.1879,66159.0
2025-04-10 11:25:00,92.26,92.44,92.03,92.05,80806.0,91.1879,91.3658,90.9605,90.9803,80806.0
2025-04-10 11:30:00,92.06,92.13,91.46,91.68,117098.0,90.9902,91.0594,90.3972,90.6146,117098.0
2025-04-10 11:35:00,91.7,91.7,91.43,91.52,207243.0,90.6344,90.6344,90.3675,90.4565,207243.0
2025-04-10 11:40:00,91.52,91.95,91.47,91.53,72430.0,90.4565,90.8815,90.4071,90.4664,72430.0
2025-04-10 11:45:00,91.47,91.78,91.46,91.52,64552.0,90.4071,90.7135,90.3972,90.4565,64552.0
2025-04-10 11:50:00,91.53,91.72,91.31,91.72,67715.0,90.4664,90.6542,90.2489,90.6542,67715.0
2025-04-10 11:55:00,91.7,91.74,91.04,91.16,123120.0,90.6344,90.6739,89.9821,90.1007,123120.0
2025-04-10 12:00:00,91.11,91.5,90.64,90.64,105528.0,90.0512,90.4367,89.5867,89.5867,105528.0
2025-04-10 12:05:00,90.66,91.27,90.57,90.98,74032.0,89.6065,90.2094,89.5175,89.9228,74032.0
2025-04-10 12:10:00,90.98,91.19,90.74,90.84,65590.0,89.9228,90.1303,89.6855,89.7844,65590.0
2025-04-10 12:15:00,90.84,90.91,90.53,90.58,70860.0,89.7844,89.8536,89.478,89.5274,70860.0
2025-04-10 12:20:00,90.65,90.67,89.82,90.13,97124.0,89.5966,89.6164,88.7762,89.0826,97124.0
2025-04-10 12:25:00,90.2,90.56,89.8,90.25,87043.0,89.1518,89.5076,88.7565,89.2012,87043.0
2025-04-10 12:30:00,90.25,91.48,90.23,91.39,171026.0,89.2012,90.4169,89.1815,90.328,171026.0
2025-04-10 12:35:00,91.41,91.8,91.16,91.57,173307.0,90.3478,90.7332,90.1007,90.5059,173307.0
2025-04-10 12:40:00,91.54,91.63,91.18,91.54,67712.0,90.4762,90.5652,90.1204,90.4762,67712.0
2025-04-10 12:45:00,91.5,92.07,91.19,91.92,103796.0,90.4367,91.0001,90.1303,90.8518,103796.0
2025-04-10 12:50:00,91.92,92.09,91.24,91.34,59589.0,90.8518,91.0199,90.1797,90.2786,59589.0
2025-04-10 12:55:00,91.34,91.81,91.28,91.7,81045.0,90.2786,90.7431,90.2193,90.6344,81045.0
2025-04-10 13:00:00,91.7,92.7,91.55,91.87,164360.0,90.6344,91.6228,90.4861,90.8024,164360.0
2025-04-10 13:05:00,91.77,91.88,90.95,91.01,70276.0,90.7036,90.8123,89.8931,89.9524,70276.0
2025-04-10 13:10:00,91.02,91.06,90.18,90.39,81023.0,89.9623,90.0018,89.132,89.3396,81023.0
2025-04-10 13:15:00,90.38,90.6,90.18,90.53,56706.0,89.3297,89.5472,89.132,89.478,56706.0
2025-04-10 13:20:00,90.55,90.76,90.11,90.62,62157.0,89.4977,89.7053,89.0629,89.5669,62157.0
2025-04-10 13:25:00,90.58,91.28,90.57,91.26,79821.0,89.5274,90.2193,89.5175,90.1995,79821.0
2025-04-10 13:30:00,91.16,91.5,91.05,91.15,92597.0,90.1007,90.4367,89.9919,90.0908,92597.0
2025-04-10 13:35:00,91.15,91.79,91.07,91.31,85070.0,90.0908,90.7233,90.0117,90.2489,85070.0
2025-04-10 13:40:00,91.19,92.11,91.19,91.94,69384.0,90.1303,91.0396,90.1303,90.8716,69384.0
2025-04-10 13:45:00,91.94,92.48,91.66,91.8,94584.0,90.8716,91.4053,90.5948,90.7332,94584.0
2025-04-10 13:50:00,91.79,92.19,91.33,91.87,80873.0,90.7233,91.1187,90.2687,90.8024,80873.0
2025-04-10 13:55:00,91.83,92.19,91.75,91.9,54079.0,90.7629,91.1187,90.6838,90.8321,54079.0
2025-04-10 14:00:00,91.85,92.58,91.69,92.38,121211.0,90.7826,91.5042,90.6245,91.3065,121211.0
2025-04-10 14:05:00,92.4,92.53,91.58,91.7,128973.0,91.3263,91.4547,90.5158,90.6344,128973.0
2025-04-10 14:10:00,91.69,91.82,91.14,91.15,65703.0,90.6245,90.753,90.0809,90.0908,65703.0
2025-04-10 14:15:00,91.11,91.97,91.06,91.78,82790.0,90.0512,90.9012,90.0018,90.7135,82790.0
2025-04-10 14:20:00,91.78,92.53,91.72,92.35,60992.0,90.7135,91.4547,90.6542,91.2768,60992.0
2025-04-10 14:25:00,92.26,92.53,92.07,92.45,52881.0,91.1879,91.4547,91.0001,91.3757,52881.0
2025-04-10 14:30:00,92.45,92.72,91.9,92.01,118354.0,91.3757,91.6425,90.8321,90.9408,118354.0
2025-04-10 14:35:00,92.0,92.22,91.82,92.09,101684.0,90.9309,91.1483,90.753,91.0199,101684.0
2025-04-10 14:40:00,92.1,92.75,91.99,92.65,73413.0,91.0297,91.6722,90.921,91.5733,73413.0
2025-04-10 14:45:00,92.65,92.66,91.78,91.9,81892.0,91.5733,91.5832,90.7135,90.8321,81892.0
2025-04-10 14:50:00,91.9,92.34,91.66,91.74,51262.0,90.8321,91.2669,90.5948,90.6739,51262.0
2025-04-10 14:55:00,91.67,92.33,91.54,92.16,53093.0,90.6047,91.2571,90.4762,91.089,53093.0
2025-04-10 15:00:00,92.16,93.02,91.93,92.71,112070.0,91.089,91.939,90.8617,91.6326,112070.0
2025-04-10 15:05:00,92.71,92.81,92.11,92.11,96299.0,91.6326,91.7315,91.0396,91.0396,96299.0
2025-04-10 15:10:00,92.18,92.58,92.12,92.48,75436.0,91.1088,91.5042,91.0495,91.4053,75436.0
2025-04-10 15:15:00,92.46,92.83,92.29,92.72,71269.0,91.3856,91.7513,91.2175,91.6425,71269.0
2025-04-10 15:20:00,92.69,93.07,92.54,92.75,101030.0,91.6129,91.9885,91.4646,91.6722,101030.0
2025-04-10 15:25:00,92.8,92.91,92.14,92.18,112378.0,91.7216,91.8303,91.0693,91.1088,112378.0
2025-04-10 15:30:00,92.13,92.52,92.04,92.09,131358.0,91.0594,91.4449,90.9704,91.0199,131358.0
2025-04-10 15:35:00,92.04,92.22,91.88,91.95,100693.0,90.9704,91.1483,90.8123,90.8815,100693.0
2025-04-10 15:40:00,91.95,92.1,91.69,91.74,149486.0,90.8815,91.0297,90.6245,90.6739,149486.0
2025-04-10 15:45:00,91.76,92.56,91.73,92.06,175837.0,90.6937,91.4844,90.664,90.9902,175837.0
2025-04-10 15:50:00,92.02,92.75,92.0,92.52,429132.0,90.9507,91.6722,90.9309,91.4449,429132.0
2025-04-10 15:55:00,92.49,92.75,92.01,92.66,542669.0,91.4152,91.6722,90.9408,91.5832,542669.0
2025-04-11 09:30:00,92.41,92.67,90.52,91.09,237249.0,91.3361,91.5931,89.4681,90.0315,237249.0
2025-04-11 09:35:00,91.2,91.91,90.65,91.43,66634.0,90.1402,90.8419,89.5966,90.3675,66634.0
2025-04-11 09:40:00,91.54,92.0,90.62,91.78,98045.0,90.4762,90.9309,89.5669,90.7135,98045.0
2025-04-11 09:45:00,91.76,92.25,91.59,91.94,96432.0,90.6937,91.178,90.5257,90.8716,96432.0
2025-04-11 09:50:00,91.94,92.03,91.54,91.82,70272.0,90.8716,90.9605,90.4762,90.753,70272.0
2025-04-11 09:55:00,91.87,91.88,91.32,91.38,61534.0,90.8024,90.8123,90.2588,90.3181,61534.0
2025-04-11 10:00:00,91.26,91.61,90.37,90.61,109871.0,90.1995,90.5454,89.3198,89.5571,109871.0
2025-04-11 10:05:00,90.55,91.33,90.53,90.7,92487.0,89.4977,90.2687,89.478,89.646,92487.0
2025-04-11 10:10:00,90.74,90.9,89.92,90.29,140869.0,89.6855,89.8437,88.8751,89.2408,140869.0
2025-04-11 10:15:00,90.31,90.61,89.65,89.66,97658.0,89.2605,89.5571,88.6082,88.6181,97658.0
2025-04-11 10:20:00,89.68,89.78,89.01,89.38,99334.0,88.6379,88.7367,87.9756,88.3413,99334.0
2025-04-11 10:25:00,89.34,89.48,89.13,89.2,74063.0,88.3018,88.4402,88.0942,88.1634,74063.0
2025-04-11 10:30:00,89.24,89.72,89.2,89.72,96583.0,88.203,88.6774,88.1634,88.6774,96583.0
2025-04-11 10:35:00,89.72,89.8,89.29,89.39,102896.0,88.6774,88.7565,88.2524,88.3512,102896.0
2025-04-11 10:40:00,89.35,89.59,89.13,89.34,88329.0,88.3117,88.5489,88.0942,88.3018,88329.0
2025-04-11 10:45:00,89.45,89.82,89.4,89.57,69653.0,88.4105,88.7762,88.3611,88.5291,69653.0
2025-04-11 10:50:00,89.59,89.59,89.12,89.25,74299.0,88.5489,88.5489,88.0844,88.2129,74299.0
2025-04-11 10:55:00,89.21,89.35,88.81,88.83,101143.0,88.1733,88.3117,87.778,87.7977,101143.0
2025-04-11 11:00:00,88.87,90.0,88.81,88.9,108510.0,87.8373,88.9541,87.778,87.8669,108510.0
2025-04-11 11:05:00,88.9,89.2,88.69,88.85,125306.0,87.8669,88.1634,87.6594,87.8175,125306.0
2025-04-11 11:10:00,88.86,89.15,88.7,88.77,116761.0,87.8274,88.114,87.6692,87.7384,116761.0
2025-04-11 11:15:00,88.72,89.03,88.63,88.98,63415.0,87.689,87.9954,87.6001,87.946,63415.0
2025-04-11 11:20:00,88.93,89.1,88.71,88.84,97710.0,87.8966,88.0646,87.6791,87.8076,97710.0
2025-04-11 11:25:00,88.84,89.25,88.7,89.16,73360.0,87.8076,88.2129,87.6692,88.1239,73360.0
2025-04-11 11:30:00,89.13,89.43,89.05,89.3,82922.0,88.0942,88.3908,88.0152,88.2623,82922.0
2025-04-11 11:35:00,89.34,89.42,89.1,89.4,56817.0,88.3018,88.3809,88.0646,88.3611,56817.0
2025-04-11 11:40:00,89.32,89.37,88.96,89.04,39060.0,88.282,88.3315,87.9262,88.0053,39060.0
2025-04-11 11:45:00,89.01,89.39,88.85,89.28,64497.0,87.9756,88.3512,87.8175,88.2425,64497.0
2025-04-11 11:50:00,89.26,89.39,89.13,89.31,73494.0,88.2227,88.3512,88.0942,88.2722,73494.0
2025-04-11 11:55:00,89.27,89.65,89.2,89.65,52126.0,88.2326,88.6082,88.1634,88.6082,52126.0
2025-04-11 12:00:00,89.63,89.72,89.44,89.59,58525.0,88.5884,88.6774,88.4006,88.5489,58525.0
2025-04-11 12:05:00,89.59,89.85,89.51,89.55,52936.0,88.5489,88.8059,88.4698,88.5094,52936.0
2025-04-11 12:10:00,89.55,89.96,89.54,89.81,67355.0,88.5094,88.9146,88.4995,88.7663,67355.0
2025-04-11 12:15:00,89.81,89.97,89.63,89.92,46458.0,88.7663,88.9245,88.5884,88.8751,46458.0
2025-04-11 12:20:00,89.95,90.01,89.74,89.75,53978.0,88.9047,88.964,88.6972,88.707,53978.0
2025-04-11 12:25:00,89.72,89.93,89.51,89.89,51865.0,88.6774,88.885,88.4698,88.8454,51865.0
2025-04-11 12:30:00,89.89,90.23,89.81,90.09,72740.0,88.8454,89.1815,88.7663,89.0431,72740.0
2025-04-11 12:35:00,90.07,90.68,90.07,90.53,64212.0,89.0233,89.6262,89.0233,89.478,64212.0
2025-04-11 12:40:00,90.53,90.72,90.44,90.58,75347.0,89.478,89.6658,89.389,89.5274,75347.0
2025-04-11 12:45:00,90.64,90.91,90.35,90.83,57144.0,89.5867,89.8536,89.3001,89.7745,57144.0
2025-04-11 12:50:00,90.79,90.92,90.59,90.75,87424.0,89.735,89.8634,89.5373,89.6954,87424.0
2025-04-11 12:55:00,90.78,90.9,90.55,90.63,60364.0,89.7251,89.8437,89.4977,89.5768,60364.0
2025-04-11 13:00:00,90.63,91.14,90.43,90.95,62841.0,89.5768,90.0809,89.3791,89.8931,62841.0
2025-04-11 13:05:00,90.98,91.5,90.98,91.15,53010.0,89.9228,90.4367,89.9228,90.0908,53010.0
2025-04-11 13:10:00,91.1,91.15,90.75,90.93,42918.0,90.0414,90.0908,89.6954,89.8733,42918.0
2025-04-11 13:15:00,90.93,91.09,90.6,90.71,67062.0,89.8733,90.0315,89.5472,89.6559,67062.0
2025-04-11 13:20:00,90.7,91.13,90.54,90.8,95048.0,89.646,90.071,89.4879,89.7448,95048.0
2025-04-11 13:25:00,90.8,90.84,90.28,90.37,50790.0,89.7448,89.7844,89.2309,89.3198,50790.0
2025-04-11 13:30:00,90.37,90.57,90.17,90.51,79902.0,89.3198,89.5175,89.1222,89.4582,79902.0
2025-04-11 13:35:00,90.54,91.3,90.36,91.28,44673.0,89.4879,90.239,89.31,90.2193,44673.0
2025-04-11 13:40:00,91.28,92.04,91.27,91.84,70598.0,90.2193,90.9704,90.2094,90.7728,70598.0
2025-04-11 13:45:00,91.84,92.08,91.49,91.69,86542.0,90.7728,91.01,90.4268,90.6245,86542.0
2025-04-11 13:50:00,91.69,91.91,91.56,91.64,76960.0,90.6245,90.8419,90.496,90.5751,76960.0
2025-04-11 13:55:00,91.61,91.63,91.11,91.23,50957.0,90.5454,90.5652,90.0512,90.1698,50957.0
2025-04-11 14:00:00,91.23,91.4,91.08,91.22,52201.0,90.1698,90.3379,90.0216,90.16,52201.0
2025-04-11 14:05:00,91.26,91.39,90.9,91.18,55394.0,90.1995,90.328,89.8437,90.1204,55394.0
2025-04-11 14:10:00,91.13,91.59,91.04,91.43,40895.0,90.071,90.5257,89.9821,90.3675,40895.0
2025-04-11 14:15:00,91.47,91.62,91.31,91.44,33172.0,90.4071,90.5553,90.2489,90.3774,33172.0
2025-04-11 14:20:00,91.45,91.61,90.81,91.44,60555.0,90.3873,90.5454,89.7547,90.3774,60555.0
2025-04-11 14:25:00,91.44,91.55,91.15,91.49,51773.0,90.3774,90.4861,90.0908,90.4268,51773.0
2025-04-11 14:30:00,91.49,91.63,91.3,91.63,54486.0,90.4268,90.5652,90.239,90.5652,54486.0
2025-04-11 14:35:00,91.58,91.74,91.41,91.5,97925.0,90.5158,90.6739,90.3478,90.4367,97925.0
2025-04-11 14:40:00,91.47,91.84,91.42,91.71,86547.0,90.4071,90.7728,90.3576,90.6443,86547.0
2025-04-11 14:45:00,91.7,92.13,91.7,91.98,59800.0,90.6344,91.0594,90.6344,90.9111,59800.0
2025-04-11 14:50:00,91.98,92.12,91.7,92.08,132960.0,90.9111,91.0495,90.6344,91.01,132960.0
2025-04-11 14:55:00,92.08,92.09,91.52,91.58,87534.0,91.01,91.0199,90.4565,90.5158,87534.0
2025-04-11 15:00:00,91.57,92.08,91.55,92.01,45833.0,90.5059,91.01,90.4861,90.9408,45833.0
2025-04-11 15:05:00,92.01,92.31,91.81,92.19,62245.0,90.9408,91.2373,90.7431,91.1187,62245.0
2025-04-11 15:10:00,92.16,92.58,92.12,92.46,61837.0,91.089,91.5042,91.0495,91.3856,61837.0
2025-04-11 15:15:00,92.48,92.52,92.18,92.41,42332.0,91.4053,91.4449,91.1088,91.3361,42332.0
2025-04-11 15:20:00,92.41,92.56,92.27,92.51,55864.0,91.3361,91.4844,91.1978,91.435,55864.0
2025-04-11 15:25:00,92.49,92.69,92.38,92.5,79632.0,91.4152,91.6129,91.3065,91.4251,79632.0
2025-04-11 15:30:00,92.45,92.96,92.31,92.83,204489.0,91.3757,91.8797,91.2373,91.7513,204489.0
2025-04-11 15:35:00,92.83,92.84,92.36,92.59,131956.0,91.7513,91.7611,91.2867,91.514,131956.0
2025-04-11 15:40:00,92.59,92.69,92.46,92.66,117641.0,91.514,91.6129,91.3856,91.5832,117641.0
2025-04-11 15:45:00,92.66,92.77,92.35,92.44,124616.0,91.5832,91.692,91.2768,91.3658,124616.0
2025-04-11 15:50:00,92.48,92.65,92.26,92.51,260269.0,91.4053,91.5733,91.1879,91.435,260269.0
2025-04-11 15:55:00,92.51,92.87,92.46,92.79,781888.0,91.435,91.7908,91.3856,91.7117,781888.0
2025-04-14 09:30:00,94.42,94.88,93.3,93.76,243432.0,93.3228,93.7774,92.2158,92.6704,243432.0
2025-04-14 09:35:00,93.6,93.8,92.72,93.08,98034.0,92.5123,92.71,91.6425,91.9983,98034.0
2025-04-14 09:40:00,93.19,93.55,93.0,93.54,51564.0,92.1071,92.4629,91.9193,92.453,51564.0
2025-04-14 09:45:00,93.54,94.14,93.43,94.11,77528.0,92.453,93.046,92.3443,93.0164,77528.0
2025-04-14 09:50:00,94.11,94.49,94.07,94.34,117674.0,93.0164,93.392,92.9768,93.2437,117674.0
2025-04-14 09:55:00,94.33,94.54,94.1,94.49,97750.0,93.2338,93.4414,93.0065,93.392,97750.0
2025-04-14 10:00:00,94.49,94.86,94.29,94.45,85516.0,93.392,93.7577,93.1943,93.3524,85516.0
2025-04-14 10:05:00,94.45,95.41,94.43,94.58,141972.0,93.3524,94.3013,93.3327,93.4809,141972.0
2025-04-14 10:10:00,94.58,94.82,94.06,94.59,119043.0,93.4809,93.7181,92.967,93.4908,119043.0
2025-04-14 10:15:00,94.59,94.65,94.3,94.53,61382.0,93.4908,93.5501,93.2042,93.4315,61382.0
2025-04-14 10:20:00,94.53,95.0,94.47,94.97,65704.0,93.4315,93.896,93.3722,93.8664,65704.0
2025-04-14 10:25:00,94.98,95.2,94.8,95.11,53159.0,93.8763,94.0937,93.6984,94.0048,53159.0
2025-04-14 10:30:00,95.15,95.35,94.9,95.15,67561.0,94.0443,94.242,93.7972,94.0443,67561.0
2025-04-14 10:35:00,95.15,95.28,94.97,95.06,62586.0,94.0443,94.1728,93.8664,93.9553,62586.0
2025-04-14 10:40:00,95.1,95.11,94.9,94.91,52569.0,93.9949,94.0048,93.7972,93.8071,52569.0
2025-04-14 10:45:00,94.98,95.23,94.91,95.16,140973.0,93.8763,94.1234,93.8071,94.0542,140973.0
2025-04-14 10:50:00,95.19,95.38,95.19,95.36,36392.0,94.0838,94.2716,94.0838,94.2519,36392.0
2025-04-14 10:55:00,95.35,95.36,95.08,95.18,42939.0,94.242,94.2519,93.9751,94.0739,42939.0
2025-04-14 11:00:00,95.21,95.28,94.88,95.02,63109.0,94.1036,94.1728,93.7774,93.9158,63109.0
2025-04-14 11:05:00,95.02,95.05,94.73,94.8,67225.0,93.9158,93.9455,93.6292,93.6984,67225.0
2025-04-14 11:10:00,94.8,94.95,94.78,94.82,42208.0,93.6984,93.8466,93.6786,93.7181,42208.0
2025-04-14 11:15:00,94.83,94.91,94.6,94.8,49602.0,93.728,93.8071,93.5007,93.6984,49602.0
2025-04-14 11:20:00,94.81,94.85,94.56,94.73,133475.0,93.7082,93.7478,93.4611,93.6292,133475.0
2025-04-14 11:25:00,94.62,94.95,94.6,94.8,105032.0,93.5205,93.8466,93.5007,93.6984,105032.0
2025-04-14 11:30:00,94.8,95.06,94.69,94.93,61999.0,93.6984,93.9553,93.5896,93.8268,61999.0
2025-04-14 11:35:00,94.91,94.97,94.42,94.5,209926.0,93.8071,93.8664,93.3228,93.4018,209926.0
2025-04-14 11:40:00,94.5,94.53,93.89,94.14,88851.0,93.4018,93.4315,92.7989,93.046,88851.0
2025-04-14 11:45:00,94.13,94.13,93.38,93.48,55950.0,93.0361,93.0361,92.2949,92.3937,55950.0
2025-04-14 11:50:00,93.52,93.57,93.27,93.47,37940.0,92.4332,92.4827,92.1861,92.3838,37940.0
2025-04-14 11:55:00,93.48,93.57,93.21,93.21,48105.0,92.3937,92.4827,92.1268,92.1268,48105.0
2025-04-14 12:00:00,93.25,93.57,93.06,93.23,41516.0,92.1664,92.4827,91.9786,92.1466,41516.0
2025-04-14 12:05:00,93.27,93.35,93.09,93.17,19237.0,92.1861,92.2652,92.0082,92.0873,19237.0
2025-04-14 12:10:00,93.19,93.31,92.82,93.07,52554.0,92.1071,92.2257,91.7414,91.9885,52554.0
2025-04-14 12:15:00,93.12,93.68,93.01,93.63,36906.0,92.0379,92.5914,91.9292,92.542,36906.0
2025-04-14 12:20:00,93.63,93.77,93.31,93.45,28502.0,92.542,92.6803,92.2257,92.364,28502.0
2025-04-14 12:25:00,93.45,93.46,93.21,93.29,24005.0,92.364,92.3739,92.1268,92.2059,24005.0
2025-04-14 12:30:00,93.24,93.63,93.18,93.63,56141.0,92.1565,92.542,92.0972,92.542,56141.0
2025-04-14 12:35:00,93.62,93.81,93.6,93.65,43358.0,92.5321,92.7199,92.5123,92.5617,43358.0
2025-04-14 12:40:00,93.67,93.81,93.59,93.77,31675.0,92.5815,92.7199,92.5024,92.6803,31675.0
2025-04-14 12:45:00,93.8,93.81,93.58,93.61,53750.0,92.71,92.7199,92.4925,92.5222,53750.0
2025-04-14 12:50:00,93.58,93.63,93.46,93.59,67727.0,92.4925,92.542,92.3739,92.5024,67727.0
2025-04-14 12:55:00,93.59,93.63,93.25,93.35,49093.0,92.5024,92.542,92.1664,92.2652,49093.0
2025-04-14 13:00:00,93.31,94.27,93.29,93.39,142753.0,92.2257,93.1745,92.2059,92.3047,142753.0
2025-04-14 13:05:00,93.42,93.45,93.22,93.42,36649.0,92.3344,92.364,92.1367,92.3344,36649.0
2025-04-14 13:10:00,93.41,93.52,93.35,93.39,29387.0,92.3245,92.4332,92.2652,92.3047,29387.0
2025-04-14 13:15:00,93.41,93.65,93.34,93.62,45651.0,92.3245,92.5617,92.2553,92.5321,45651.0
2025-04-14 13:20:00,93.62,93.65,93.46,93.55,30395.0,92.5321,92.5617,92.3739,92.4629,30395.0
2025-04-14 13:25:00,93.54,93.6,93.38,93.53,48137.0,92.453,92.5123,92.2949,92.4431,48137.0
2025-04-14 13:30:00,93.54,93.76,93.37,93.66,90163.0,92.453,92.6704,92.285,92.5716,90163.0
2025-04-14 13:35:00,93.63,93.83,93.62,93.68,33381.0,92.542,92.7396,92.5321,92.5914,33381.0
2025-04-14 13:40:00,93.72,93.77,93.5,93.53,36296.0,92.6309,92.6803,92.4135,92.4431,36296.0
2025-04-14 13:45:00,93.5,93.77,93.45,93.76,27963.0,92.4135,92.6803,92.364,92.6704,27963.0
2025-04-14 13:50:00,93.75,94.02,93.69,93.87,69472.0,92.6606,92.9274,92.6013,92.7792,69472.0
2025-04-14 13:55:00,93.87,93.94,93.7,93.8,30503.0,92.7792,92.8484,92.6111,92.71,30503.0
2025-04-14 14:00:00,93.8,93.98,93.78,93.87,31419.0,92.71,92.8879,92.6902,92.7792,31419.0
2025-04-14 14:05:00,93.87,93.96,93.78,93.86,23511.0,92.7792,92.8681,92.6902,92.7693,23511.0
2025-04-14 14:10:00,93.82,93.89,93.68,93.82,30892.0,92.7297,92.7989,92.5914,92.7297,30892.0
2025-04-14 14:15:00,93.82,94.0,93.74,93.92,34033.0,92.7297,92.9077,92.6507,92.8286,34033.0
2025-04-14 14:20:00,93.92,94.08,93.92,93.99,37080.0,92.8286,92.9867,92.8286,92.8978,37080.0
2025-04-14 14:25:00,94.0,94.03,93.8,93.8,26818.0,92.9077,92.9373,92.71,92.71,26818.0
2025-04-14 14:30:00,93.84,93.92,93.74,93.88,40165.0,92.7495,92.8286,92.6507,92.7891,40165.0
2025-04-14 14:35:00,93.91,94.12,93.87,93.94,48056.0,92.8187,93.0263,92.7792,92.8484,48056.0
2025-04-14 14:40:00,93.91,94.05,93.83,94.01,26951.0,92.8187,92.9571,92.7396,92.9175,26951.0
2025-04-14 14:45:00,94.01,94.04,93.87,93.89,32048.0,92.9175,92.9472,92.7792,92.7989,32048.0
2025-04-14 14:50:00,93.89,94.12,93.82,94.09,74863.0,92.7989,93.0263,92.7297,92.9966,74863.0
2025-04-14 14:55:00,94.06,94.08,93.91,94.0,42326.0,92.967,92.9867,92.8187,92.9077,42326.0
2025-04-14 15:00:00,94.0,94.15,93.91,94.11,52744.0,92.9077,93.0559,92.8187,93.0164,52744.0
2025-04-14 15:05:00,94.07,94.31,94.0,94.19,53376.0,92.9768,93.2141,92.9077,93.0954,53376.0
2025-04-14 15:10:00,94.17,94.36,94.14,94.31,62499.0,93.0757,93.2635,93.046,93.2141,62499.0
2025-04-14 15:15:00,94.29,94.39,94.07,94.15,73763.0,93.1943,93.2931,92.9768,93.0559,73763.0
2025-04-14 15:20:00,94.16,94.32,94.12,94.24,43581.0,93.0658,93.2239,93.0263,93.1449,43581.0
2025-04-14 15:25:00,94.25,94.44,94.1,94.28,59373.0,93.1548,93.3425,93.0065,93.1844,59373.0
2025-04-14 15:30:00,94.28,94.47,94.2,94.45,82280.0,93.1844,93.3722,93.1053,93.3524,82280.0
2025-04-14 15:35:00,94.43,94.47,94.23,94.32,66230.0,93.3327,93.3722,93.135,93.2239,66230.0
2025-04-14 15:40:00,94.3,94.54,94.29,94.46,59961.0,93.2042,93.4414,93.1943,93.3623,59961.0
2025-04-14 15:45:00,94.46,94.66,94.34,94.53,63806.0,93.3623,93.56,93.2437,93.4315,63806.0
2025-04-14 15:50:00,94.51,94.63,94.21,94.52,116777.0,93.4117,93.5303,93.1152,93.4216,116777.0
2025-04-14 15:55:00,94.51,94.66,94.36,94.66,389185.0,93.4117,93.56,93.2635,93.56,389185.0
2025-04-15 09:30:00,94.04,94.48,93.42,94.44,104904.0,92.9472,93.3821,92.3344,93.3425,104904.0
2025-04-15 09:35:00,94.44,94.82,93.71,94.73,67219.0,93.3425,93.7181,92.621,93.6292,67219.0
2025-04-15 09:40:00,94.73,94.88,94.49,94.73,46380.0,93.6292,93.7774,93.392,93.6292,46380.0
2025-04-15 09:45:00,94.73,94.87,94.5,94.79,60189.0,93.6292,93.7675,93.4018,93.6885,60189.0
2025-04-15 09:50:00,94.8,94.81,94.45,94.5,133504.0,93.6984,93.7082,93.3524,93.4018,133504.0
2025-04-15 09:55:00,94.55,94.66,94.25,94.32,40829.0,93.4513,93.56,93.1548,93.2239,40829.0
2025-04-15 10:00:00,94.32,94.62,94.09,94.41,67747.0,93.2239,93.5205,92.9966,93.3129,67747.0
2025-04-15 10:05:00,94.42,94.7,94.29,94.64,31068.0,93.3228,93.5995,93.1943,93.5402,31068.0
2025-04-15 10:10:00,94.65,94.98,94.49,94.59,46899.0,93.5501,93.8763,93.392,93.4908,46899.0
2025-04-15 10:15:00,94.59,94.67,94.12,94.19,76676.0,93.4908,93.5699,93.0263,93.0954,76676.0
2025-04-15 10:20:00,94.16,94.41,93.91,93.98,51965.0,93.0658,93.3129,92.8187,92.8879,51965.0
2025-04-15 10:25:00,94.09,94.09,93.8,93.83,59679.0,92.9966,92.9966,92.71,92.7396,59679.0
2025-04-15 10:30:00,93.84,93.92,93.68,93.75,80875.0,92.7495,92.8286,92.5914,92.6606,80875.0
2025-04-15 10:35:00,93.75,93.83,93.35,93.42,55486.0,92.6606,92.7396,92.2652,92.3344,55486.0
2025-04-15 10:40:00,93.43,93.98,93.31,93.94,63940.0,92.3443,92.8879,92.2257,92.8484,63940.0
2025-04-15 10:45:00,93.94,94.0,93.4,93.94,95196.0,92.8484,92.9077,92.3146,92.8484,95196.0
2025-04-15 10:50:00,93.94,94.0,93.36,93.51,105348.0,92.8484,92.9077,92.2751,92.4234,105348.0
2025-04-15 10:55:00,93.56,93.66,93.33,93.37,82615.0,92.4728,92.5716,92.2454,92.285,82615.0
2025-04-15 11:00:00,93.35,93.59,93.21,93.27,45006.0,92.2652,92.5024,92.1268,92.1861,45006.0
2025-04-15 11:05:00,93.32,93.36,93.0,93.02,34414.0,92.2356,92.2751,91.9193,91.939,34414.0
2025-04-15 11:10:00,93.11,93.52,93.06,93.51,47899.0,92.028,92.4332,91.9786,92.4234,47899.0
2025-04-15 11:15:00,93.48,93.56,93.23,93.23,70254.0,92.3937,92.4728,92.1466,92.1466,70254.0
2025-04-15 11:20:00,93.22,93.46,93.22,93.39,28644.0,92.1367,92.3739,92.1367,92.3047,28644.0
2025-04-15 11:25:00,93.33,93.49,93.17,93.36,53455.0,92.2454,92.4036,92.0873,92.2751,53455.0
2025-04-15 11:30:00,93.39,93.55,93.18,93.32,38497.0,92.3047,92.4629,92.0972,92.2356,38497.0
2025-04-15 11:35:00,93.27,93.42,93.05,93.25,68451.0,92.1861,92.3344,91.9687,92.1664,68451.0
2025-04-15 11:40:00,93.25,93.33,93.14,93.29,14343.0,92.1664,92.2454,92.0577,92.2059,14343.0
2025-04-15 11:45:00,93.29,93.5,93.2,93.26,33239.0,92.2059,92.4135,92.117,92.1763,33239.0
2025-04-15 11:50:00,93.29,93.32,93.04,93.14,49523.0,92.2059,92.2356,91.9588,92.0577,49523.0
2025-04-15 11:55:00,93.08,93.14,92.8,93.09,39810.0,91.9983,92.0577,91.7216,92.0082,39810.0
2025-04-15 12:00:00,93.12,93.35,93.11,93.17,21172.0,92.0379,92.2652,92.028,92.0873,21172.0
2025-04-15 12:05:00,93.17,93.23,92.93,93.01,20171.0,92.0873,92.1466,91.8501,91.9292,20171.0
2025-04-15 12:10:00,93.04,93.12,92.96,93.1,15869.0,91.9588,92.0379,91.8797,92.0181,15869.0
2025-04-15 12:15:00,93.15,93.18,93.03,93.14,24343.0,92.0675,92.0972,91.9489,92.0577,24343.0
2025-04-15 12:20:00,93.13,93.35,93.09,93.3,41815.0,92.0478,92.2652,92.0082,92.2158,41815.0
2025-04-15 12:25:00,93.34,93.38,93.06,93.07,65590.0,92.2553,92.2949,91.9786,91.9885,65590.0
2025-04-15 12:30:00,93.05,93.08,92.94,92.98,32092.0,91.9687,91.9983,91.86,91.8995,32092.0
2025-04-15 12:35:00,92.98,93.19,92.95,93.13,28504.0,91.8995,92.1071,91.8699,92.0478,28504.0
2025-04-15 12:40:00,93.15,93.31,93.06,93.26,27329.0,92.0675,92.2257,91.9786,92.1763,27329.0
2025-04-15 12:45:00,93.28,93.37,93.24,93.29,44036.0,92.196,92.285,92.1565,92.2059,44036.0
2025-04-15 12:50:00,93.3,93.3,93.1,93.1,18167.0,92.2158,92.2158,92.0181,92.0181,18167.0
2025-04-15 12:55:00,93.1,93.15,92.89,92.94,58495.0,92.0181,92.0675,91.8106,91.86,58495.0
2025-04-15 13:00:00,92.93,93.21,92.86,93.17,37894.0,91.8501,92.1268,91.7809,92.0873,37894.0
2025-04-15 13:05:00,93.16,93.23,92.97,92.99,48673.0,92.0774,92.1466,91.8896,91.9094,48673.0
2025-04-15 13:10:00,92.96,93.06,92.9,92.92,20857.0,91.8797,91.9786,91.8204,91.8402,20857.0
2025-04-15 13:15:00,92.93,92.96,92.77,92.84,44658.0,91.8501,91.8797,91.692,91.7611,44658.0
2025-04-15 13:20:00,92.82,92.84,92.5,92.62,51349.0,91.7414,91.7611,91.4251,91.5437,51349.0
2025-04-15 13:25:00,92.6,92.65,92.45,92.54,60948.0,91.5239,91.5733,91.3757,91.4646,60948.0
2025-04-15 13:30:00,92.54,92.77,92.54,92.77,35077.0,91.4646,91.692,91.4646,91.692,35077.0
2025-04-15 13:35:00,92.78,92.94,92.7,92.89,44424.0,91.7018,91.86,91.6228,91.8106,44424.0
2025-04-15 13:40:00,92.92,92.97,92.83,92.92,16754.0,91.8402,91.8896,91.7513,91.8402,16754.0
2025-04-15 13:45:00,92.91,92.94,92.79,92.92,21462.0,91.8303,91.86,91.7117,91.8402,21462.0
2025-04-15 13:50:00,92.91,92.95,92.53,92.58,15888.0,91.8303,91.8699,91.4547,91.5042,15888.0
2025-04-15 13:55:00,92.56,92.85,92.53,92.7,30924.0,91.4844,91.771,91.4547,91.6228,30924.0
2025-04-15 14:00:00,92.72,92.83,92.58,92.62,20393.0,91.6425,91.7513,91.5042,91.5437,20393.0
2025-04-15 14:05:00,92.66,92.66,92.5,92.56,30746.0,91.5832,91.5832,91.4251,91.4844,30746.0
2025-04-15 14:10:00,92.53,92.58,92.37,92.38,23378.0,91.4547,91.5042,91.2966,91.3065,23378.0
2025-04-15 14:15:00,92.38,92.43,92.19,92.32,60184.0,91.3065,91.3559,91.1187,91.2472,60184.0
2025-04-15 14:20:00,92.34,92.46,92.24,92.4,36033.0,91.2669,91.3856,91.1681,91.3263,36033.0
2025-04-15 14:25:00,92.38,92.51,92.3,92.31,33220.0,91.3065,91.435,91.2274,91.2373,33220.0
2025-04-15 14:30:00,92.31,92.53,92.29,92.53,36586.0,91.2373,91.4547,91.2175,91.4547,36586.0
2025-04-15 14:35:00,92.54,92.56,92.39,92.47,60188.0,91.4646,91.4844,91.3164,91.3954,60188.0
2025-04-15 14:40:00,92.47,92.61,92.4,92.6,29091.0,91.3954,91.5338,91.3263,91.5239,29091.0
2025-04-15 14:45:00,92.59,92.62,92.33,92.41,43928.0,91.514,91.5437,91.2571,91.3361,43928.0
2025-04-15 14:50:00,92.43,92.52,92.35,92.5,45496.0,91.3559,91.4449,91.2768,91.4251,45496.0
2025-04-15 14:55:00,92.51,92.63,92.48,92.57,50308.0,91.435,91.5536,91.4053,91.4943,50308.0
2025-04-15 15:00:00,92.54,92.62,92.39,92.5,36959.0,91.4646,91.5437,91.3164,91.4251,36959.0
2025-04-15 15:05:00,92.49,92.54,92.38,92.41,37369.0,91.4152,91.4646,91.3065,91.3361,37369.0
2025-04-15 15:10:00,92.43,92.56,92.37,92.51,40215.0,91.3559,91.4844,91.2966,91.435,40215.0
2025-04-15 15:15:00,92.52,92.59,92.46,92.51,49833.0,91.4449,91.514,91.3856,91.435,49833.0
2025-04-15 15:20:00,92.51,92.51,92.34,92.39,55963.0,91.435,91.435,91.2669,91.3164,55963.0
2025-04-15 15:25:00,92.41,92.5,92.34,92.38,66601.0,91.3361,91.4251,91.2669,91.3065,66601.0
2025-04-15 15:30:00,92.38,92.42,92.19,92.23,56169.0,91.3065,91.346,91.1187,91.1582,56169.0
2025-04-15 15:35:00,92.22,92.25,92.03,92.03,91894.0,91.1483,91.178,90.9605,90.9605,91894.0
2025-04-15 15:40:00,92.09,92.19,92.0,92.13,71216.0,91.0199,91.1187,90.9309,91.0594,71216.0
2025-04-15 15:45:00,92.14,92.17,91.98,92.07,112611.0,91.0693,91.0989,90.9111,91.0001,112611.0
2025-04-15 15:50:00,92.1,92.24,91.96,92.17,139762.0,91.0297,91.1681,90.8914,91.0989,139762.0
2025-04-15 15:55:00,92.18,92.22,92.05,92.08,397580.0,91.1088,91.1483,90.9803,91.01,397580.0
2025-04-16 09:30:00,91.0,92.63,91.0,92.06,160401.0,89.9425,91.5536,89.9425,90.9902,160401.0
2025-04-16 09:35:00,92.14,92.24,91.4,91.77,87769.0,91.0693,91.1681,90.3379,90.7036,87769.0
2025-04-16 09:40:00,91.76,91.92,91.54,91.69,20777.0,90.6937,90.8518,90.4762,90.6245,20777.0
2025-04-16 09:45:00,91.59,91.59,91.13,91.27,41967.0,90.5257,90.5257,90.071,90.2094,41967.0
2025-04-16 09:50:00,91.35,91.51,91.15,91.2,33696.0,90.2885,90.4466,90.0908,90.1402,33696.0
2025-04-16 09:55:00,91.18,91.36,90.84,90.84,49325.0,90.1204,90.2983,89.7844,89.7844,49325.0
2025-04-16 10:00:00,90.81,91.22,90.79,91.11,74441.0,89.7547,90.16,89.735,90.0512,74441.0
2025-04-16 10:05:00,91.15,91.47,91.01,91.16,126188.0,90.0908,90.4071,89.9524,90.1007,126188.0
2025-04-16 10:10:00,91.13,91.23,90.75,90.77,62953.0,90.071,90.1698,89.6954,89.7152,62953.0
2025-04-16 10:15:00,90.87,90.94,90.7,90.8,22526.0,89.814,89.8832,89.646,89.7448,22526.0
2025-04-16 10:20:00,90.83,91.06,90.76,90.97,38063.0,89.7745,90.0018,89.7053,89.9129,38063.0
2025-04-16 10:25:00,91.03,91.08,90.76,90.85,55713.0,89.9722,90.0216,89.7053,89.7943,55713.0
2025-04-16 10:30:00,90.9,91.21,90.78,91.05,37940.0,89.8437,90.1501,89.7251,89.9919,37940.0
2025-04-16 10:35:00,91.06,91.1,90.78,90.97,34952.0,90.0018,90.0414,89.7251,89.9129,34952.0
2025-04-16 10:40:00,90.97,91.31,90.95,91.25,54699.0,89.9129,90.2489,89.8931,90.1896,54699.0
2025-04-16 10:45:00,91.29,91.32,91.15,91.17,27351.0,90.2291,90.2588,90.0908,90.1105,27351.0
2025-04-16 10:50:00,91.19,91.39,91.16,91.29,22826.0,90.1303,90.328,90.1007,90.2291,22826.0
2025-04-16 10:55:00,91.29,91.34,91.15,91.25,40039.0,90.2291,90.2786,90.0908,90.1896,40039.0
2025-04-16 11:00:00,91.25,91.61,91.25,91.41,44320.0,90.1896,90.5454,90.1896,90.3478,44320.0
2025-04-16 11:05:00,91.42,91.57,91.39,91.39,21577.0,90.3576,90.5059,90.328,90.328,21577.0
2025-04-16 11:10:00,91.45,91.5,91.34,91.38,54937.0,90.3873,90.4367,90.2786,90.3181,54937.0
2025-04-16 11:15:00,91.38,91.47,91.2,91.37,27295.0,90.3181,90.4071,90.1402,90.3082,27295.0
2025-04-16 11:20:00,91.35,91.76,91.3,91.73,39350.0,90.2885,90.6937,90.239,90.664,39350.0
2025-04-16 11:25:00,91.76,91.88,91.69,91.83,35029.0,90.6937,90.8123,90.6245,90.7629,35029.0
2025-04-16 11:30:00,91.87,91.89,91.62,91.76,19754.0,90.8024,90.8222,90.5553,90.6937,19754.0
2025-04-16 11:35:00,91.75,91.95,91.66,91.85,28119.0,90.6838,90.8815,90.5948,90.7826,28119.0
2025-04-16 11:40:00,91.88,91.9,91.54,91.55,39049.0,90.8123,90.8321,90.4762,90.4861,39049.0
2025-04-16 11:45:00,91.55,91.66,91.45,91.49,43836.0,90.4861,90.5948,90.3873,90.4268,43836.0
2025-04-16 11:50:00,91.48,91.52,91.23,91.28,47127.0,90.4169,90.4565,90.1698,90.2193,47127.0
2025-04-16 11:55:00,91.28,91.36,90.98,91.17,42260.0,90.2193,90.2983,89.9228,90.1105,42260.0
2025-04-16 12:00:00,91.21,91.27,91.08,91.27,22138.0,90.1501,90.2094,90.0216,90.2094,22138.0
2025-04-16 12:05:00,91.27,91.27,91.01,91.14,43419.0,90.2094,90.2094,89.9524,90.0809,43419.0
2025-04-16 12:10:00,91.16,91.3,91.1,91.14,49467.0,90.1007,90.239,90.0414,90.0809,49467.0
2025-04-16 12:15:00,91.14,91.2,91.09,91.2,54357.0,90.0809,90.1402,90.0315,90.1402,54357.0
2025-04-16 12:20:00,91.2,91.38,91.15,91.23,38101.0,90.1402,90.3181,90.0908,90.1698,38101.0
2025-04-16 12:25:00,91.26,91.37,91.18,91.3,43862.0,90.1995,90.3082,90.1204,90.239,43862.0
2025-04-16 12:30:00,91.31,91.44,91.22,91.31,36494.0,90.2489,90.3774,90.16,90.2489,36494.0
2025-04-16 12:35:00,91.3,91.34,91.05,91.08,37279.0,90.239,90.2786,89.9919,90.0216,37279.0
2025-04-16 12:40:00,91.08,91.26,90.99,91.24,39086.0,90.0216,90.1995,89.9326,90.1797,39086.0
2025-04-16 12:45:00,91.25,91.25,91.0,91.08,34557.0,90.1896,90.1896,89.9425,90.0216,34557.0
2025-04-16 12:50:00,91.12,91.17,91.05,91.12,32992.0,90.0611,90.1105,89.9919,90.0611,32992.0
2025-04-16 12:55:00,91.12,91.14,90.91,90.98,30111.0,90.0611,90.0809,89.8536,89.9228,30111.0
2025-04-16 13:00:00,90.93,90.98,90.74,90.78,38678.0,89.8733,89.9228,89.6855,89.7251,38678.0
2025-04-16 13:05:00,90.78,91.02,90.74,90.92,20630.0,89.7251,89.9623,89.6855,89.8634,20630.0
2025-04-16 13:10:00,90.92,91.06,90.88,91.03,16968.0,89.8634,90.0018,89.8239,89.9722,16968.0
2025-04-16 13:15:00,91.04,91.14,91.02,91.07,35537.0,89.9821,90.0809,89.9623,90.0117,35537.0
2025-04-16 13:20:00,91.09,91.16,90.89,90.98,39960.0,90.0315,90.1007,89.8338,89.9228,39960.0
2025-04-16 13:25:00,90.97,91.0,90.83,90.88,19797.0,89.9129,89.9425,89.7745,89.8239,19797.0
2025-04-16 13:30:00,90.85,90.85,90.36,90.51,49162.0,89.7943,89.7943,89.31,89.4582,49162.0
2025-04-16 13:35:00,90.53,90.58,90.32,90.54,140281.0,89.478,89.5274,89.2704,89.4879,140281.0
2025-04-16 13:40:00,90.54,90.54,90.11,90.42,116982.0,89.4879,89.4879,89.0629,89.3693,116982.0
2025-04-16 13:45:00,90.38,90.5,90.17,90.41,129734.0,89.3297,89.4483,89.1222,89.3594,129734.0
2025-04-16 13:50:00,90.32,90.52,90.28,90.4,87582.0,89.2704,89.4681,89.2309,89.3495,87582.0
2025-04-16 13:55:00,90.38,90.46,90.15,90.16,239410.0,89.3297,89.4088,89.1024,89.1123,239410.0
2025-04-16 14:00:00,90.15,90.53,90.02,90.23,68677.0,89.1024,89.478,88.9739,89.1815,68677.0
2025-04-16 14:05:00,90.24,90.33,89.99,90.33,90999.0,89.1914,89.2803,88.9443,89.2803,90999.0
2025-04-16 14:10:00,90.33,90.7,90.33,90.59,37978.0,89.2803,89.646,89.2803,89.5373,37978.0
2025-04-16 14:15:00,90.59,90.81,90.59,90.78,75232.0,89.5373,89.7547,89.5373,89.7251,75232.0
2025-04-16 14:20:00,90.74,90.94,90.67,90.69,136039.0,89.6855,89.8832,89.6164,89.6361,136039.0
2025-04-16 14:25:00,90.69,90.75,90.48,90.48,35800.0,89.6361,89.6954,89.4286,89.4286,35800.0
2025-04-16 14:30:00,90.51,90.57,90.33,90.36,38474.0,89.4582,89.5175,89.2803,89.31,38474.0
2025-04-16 14:35:00,90.36,90.43,90.15,90.16,21643.0,89.31,89.3791,89.1024,89.1123,21643.0
2025-04-16 14:40:00,90.16,90.32,90.03,90.25,79990.0,89.1123,89.2704,88.9838,89.2012,79990.0
2025-04-16 14:45:00,90.26,90.34,90.02,90.06,204376.0,89.2111,89.2902,88.9739,89.0134,204376.0
2025-04-16 14:50:00,90.1,90.1,89.89,89.94,33161.0,89.053,89.053,88.8454,88.8948,33161.0
2025-04-16 14:55:00,89.94,90.11,89.84,89.84,31403.0,88.8948,89.0629,88.796,88.796,31403.0
2025-04-16 15:00:00,89.86,89.95,89.76,89.8,41610.0,88.8158,88.9047,88.7169,88.7565,41610.0
2025-04-16 15:05:00,89.8,89.83,89.69,89.77,94054.0,88.7565,88.7861,88.6477,88.7268,94054.0
2025-04-16 15:10:00,89.79,89.96,89.64,89.88,51340.0,88.7466,88.9146,88.5983,88.8355,51340.0
2025-04-16 15:15:00,89.9,89.97,89.79,89.79,46717.0,88.8553,88.9245,88.7466,88.7466,46717.0
2025-04-16 15:20:00,89.79,89.94,89.71,89.76,115649.0,88.7466,88.8948,88.6675,88.7169,115649.0
2025-04-16 15:25:00,89.73,89.75,89.53,89.63,83592.0,88.6873,88.707,88.4896,88.5884,83592.0
2025-04-16 15:30:00,89.62,89.93,89.62,89.75,75240.0,88.5786,88.885,88.5786,88.707,75240.0
2025-04-16 15:35:00,89.74,89.82,89.65,89.78,58743.0,88.6972,88.7762,88.6082,88.7367,58743.0
2025-04-16 15:40:00,89.79,90.02,89.78,89.9,92222.0,88.7466,88.9739,88.7367,88.8553,92222.0
2025-04-16 15:45:00,89.87,90.07,89.71,90.03,132028.0,88.8257,89.0233,88.6675,88.9838,132028.0
2025-04-16 15:50:00,90.08,90.44,89.84,90.39,180144.0,89.0332,89.389,88.796,89.3396,180144.0
2025-04-16 15:55:00,90.4,90.6,90.17,90.48,455823.0,89.3495,89.5472,89.1222,89.4286,455823.0
2025-04-17 09:30:00,90.23,92.38,90.23,91.84,186351.0,89.1815,91.3065,89.1815,90.7728,186351.0
2025-04-17 09:35:00,91.83,91.99,91.35,91.47,38799.0,90.7629,90.921,90.2885,90.4071,38799.0
2025-04-17 09:40:00,91.55,91.8,91.35,91.69,38815.0,90.4861,90.7332,90.2885,90.6245,38815.0
2025-04-17 09:45:00,91.62,91.75,91.33,91.58,47230.0,90.5553,90.6838,90.2687,90.5158,47230.0
2025-04-17 09:50:00,91.6,91.94,91.56,91.91,59564.0,90.5355,90.8716,90.496,90.8419,59564.0
2025-04-17 09:55:00,91.94,91.94,91.56,91.59,28774.0,90.8716,90.8716,90.496,90.5257,28774.0
2025-04-17 10:00:00,91.69,92.0,91.63,91.87,73795.0,90.6245,90.9309,90.5652,90.8024,73795.0
2025-04-17 10:05:00,91.97,92.1,91.58,91.75,85369.0,90.9012,91.0297,90.5158,90.6838,85369.0
2025-04-17 10:10:00,91.77,92.01,91.58,91.59,35730.0,90.7036,90.9408,90.5158,90.5257,35730.0
2025-04-17 10:15:00,91.62,91.68,91.28,91.53,29797.0,90.5553,90.6146,90.2193,90.4664,29797.0
2025-04-17 10:20:00,91.54,91.54,91.25,91.35,15320.0,90.4762,90.4762,90.1896,90.2885,15320.0
2025-04-17 10:25:00,91.35,91.71,91.26,91.65,40329.0,90.2885,90.6443,90.1995,90.585,40329.0
2025-04-17 10:30:00,91.67,92.1,91.6,91.72,20506.0,90.6047,91.0297,90.5355,90.6542,20506.0
2025-04-17 10:35:00,91.81,91.81,91.5,91.68,27665.0,90.7431,90.7431,90.4367,90.6146,27665.0
2025-04-17 10:40:00,91.69,92.05,91.61,91.99,23240.0,90.6245,90.9803,90.5454,90.921,23240.0
2025-04-17 10:45:00,91.94,92.14,91.88,92.1,21560.0,90.8716,91.0693,90.8123,91.0297,21560.0
2025-04-17 10:50:00,92.09,92.24,92.0,92.23,17469.0,91.0199,91.1681,90.9309,91.1582,17469.0
2025-04-17 10:55:00,92.25,92.29,91.9,91.94,22244.0,91.178,91.2175,90.8321,90.8716,22244.0
2025-04-17 11:00:00,91.95,92.11,91.93,92.1,16860.0,90.8815,91.0396,90.8617,91.0297,16860.0
2025-04-17 11:05:00,92.08,92.58,92.04,92.41,61354.0,91.01,91.5042,90.9704,91.3361,61354.0
2025-04-17 11:10:00,92.4,92.54,92.36,92.52,18831.0,91.3263,91.4646,91.2867,91.4449,18831.0
2025-04-17 11:15:00,92.56,92.59,92.36,92.51,27501.0,91.4844,91.514,91.2867,91.435,27501.0
2025-04-17 11:20:00,92.52,92.65,92.41,92.65,15704.0,91.4449,91.5733,91.3361,91.5733,15704.0
2025-04-17 11:25:00,92.65,92.74,92.57,92.64,26978.0,91.5733,91.6623,91.4943,91.5635,26978.0
2025-04-17 11:30:00,92.59,92.89,92.58,92.79,18201.0,91.514,91.8106,91.5042,91.7117,18201.0
2025-04-17 11:35:00,92.77,93.1,92.71,93.02,31265.0,91.692,92.0181,91.6326,91.939,31265.0
2025-04-17 11:40:00,93.07,93.11,92.8,92.84,30299.0,91.9885,92.028,91.7216,91.7611,30299.0
2025-04-17 11:45:00,92.84,92.89,92.65,92.65,18178.0,91.7611,91.8106,91.5733,91.5733,18178.0
2025-04-17 11:50:00,92.68,92.93,92.5,92.54,32402.0,91.603,91.8501,91.4251,91.4646,32402.0
2025-04-17 11:55:00,92.54,92.69,92.45,92.45,12046.0,91.4646,91.6129,91.3757,91.3757,12046.0
2025-04-17 12:00:00,92.52,92.85,92.36,92.39,19015.0,91.4449,91.771,91.2867,91.3164,19015.0
2025-04-17 12:05:00,92.36,92.85,92.36,92.73,30832.0,91.2867,91.771,91.2867,91.6524,30832.0
2025-04-17 12:10:00,92.73,92.73,92.3,92.48,24680.0,91.6524,91.6524,91.2274,91.4053,24680.0
2025-04-17 12:15:00,92.56,92.78,92.47,92.66,20253.0,91.4844,91.7018,91.3954,91.5832,20253.0
2025-04-17 12:20:00,92.71,92.95,92.6,92.95,21156.0,91.6326,91.8699,91.5239,91.8699,21156.0
2025-04-17 12:25:00,92.97,93.06,92.88,93.03,23918.0,91.8896,91.9786,91.8007,91.9489,23918.0
2025-04-17 12:30:00,93.02,93.2,92.85,93.11,30035.0,91.939,92.117,91.771,92.028,30035.0
2025-04-17 12:35:00,93.09,93.19,92.92,92.93,26622.0,92.0082,92.1071,91.8402,91.8501,26622.0
2025-04-17 12:40:00,92.93,93.1,92.79,92.94,21014.0,91.8501,92.0181,91.7117,91.86,21014.0
2025-04-17 12:45:00,92.9,93.19,92.85,93.02,23848.0,91.8204,92.1071,91.771,91.939,23848.0
2025-04-17 12:50:00,93.06,93.3,93.06,93.09,33445.0,91.9786,92.2158,91.9786,92.0082,33445.0
2025-04-17 12:55:00,93.03,93.13,92.96,93.01,30183.0,91.9489,92.0478,91.8797,91.9292,30183.0
2025-04-17 13:00:00,93.01,93.07,92.78,92.85,17001.0,91.9292,91.9885,91.7018,91.771,17001.0
2025-04-17 13:05:00,92.84,93.05,92.81,93.05,19491.0,91.7611,91.9687,91.7315,91.9687,19491.0
2025-04-17 13:10:00,92.96,92.98,92.75,92.83,23443.0,91.8797,91.8995,91.6722,91.7513,23443.0
2025-04-17 13:15:00,92.84,92.86,92.73,92.81,16581.0,91.7611,91.7809,91.6524,91.7315,16581.0
2025-04-17 13:20:00,92.8,92.84,92.64,92.84,14341.0,91.7216,91.7611,91.5635,91.7611,14341.0
2025-04-17 13:25:00,92.84,92.9,92.73,92.73,34982.0,91.7611,91.8204,91.6524,91.6524,34982.0
2025-04-17 13:30:00,92.78,93.09,92.73,93.04,25533.0,91.7018,92.0082,91.6524,91.9588,25533.0
2025-04-17 13:35:00,92.99,93.17,92.94,93.17,31884.0,91.9094,92.0873,91.86,92.0873,31884.0
2025-04-17 13:40:00,93.18,93.23,92.99,93.2,28067.0,92.0972,92.1466,91.9094,92.117,28067.0
2025-04-17 13:45:00,93.2,93.48,93.2,93.24,29675.0,92.117,92.3937,92.117,92.1565,29675.0
2025-04-17 13:50:00,93.31,93.54,93.3,93.43,27626.0,92.2257,92.453,92.2158,92.3443,27626.0
2025-04-17 13:55:00,93.43,93.49,93.25,93.29,18509.0,92.3443,92.4036,92.1664,92.2059,18509.0
2025-04-17 14:00:00,93.29,93.39,93.25,93.38,15253.0,92.2059,92.3047,92.1664,92.2949,15253.0
2025-04-17 14:05:00,93.34,93.4,93.22,93.29,25041.0,92.2553,92.3146,92.1367,92.2059,25041.0
2025-04-17 14:10:00,93.26,93.31,93.0,93.0,63567.0,92.1763,92.2257,91.9193,91.9193,63567.0
2025-04-17 14:15:00,93.03,93.15,92.97,93.13,17915.0,91.9489,92.0675,91.8896,92.0478,17915.0
2025-04-17 14:20:00,93.08,93.23,93.06,93.08,25195.0,91.9983,92.1466,91.9786,91.9983,25195.0
2025-04-17 14:25:00,93.1,93.16,92.99,93.11,26811.0,92.0181,92.0774,91.9094,92.028,26811.0
2025-04-17 14:30:00,93.14,93.27,93.05,93.08,29600.0,92.0577,92.1861,91.9687,91.9983,29600.0
2025-04-17 14:35:00,93.1,93.17,93.01,93.06,49733.0,92.0181,92.0873,91.9292,91.9786,49733.0
2025-04-17 14:40:00,93.06,93.08,92.89,92.93,40835.0,91.9786,91.9983,91.8106,91.8501,40835.0
2025-04-17 14:45:00,92.91,92.96,92.69,92.73,32090.0,91.8303,91.8797,91.6129,91.6524,32090.0
2025-04-17 14:50:00,92.73,92.92,92.67,92.78,23829.0,91.6524,91.8402,91.5931,91.7018,23829.0
2025-04-17 14:55:00,92.78,92.85,92.72,92.81,32075.0,91.7018,91.771,91.6425,91.7315,32075.0
2025-04-17 15:00:00,92.81,93.11,92.81,93.08,36291.0,91.7315,92.028,91.7315,91.9983,36291.0
2025-04-17 15:05:00,93.05,93.06,92.77,92.83,44746.0,91.9687,91.9786,91.692,91.7513,44746.0
2025-04-17 15:10:00,92.84,92.89,92.72,92.79,34591.0,91.7611,91.8106,91.6425,91.7117,34591.0
2025-04-17 15:15:00,92.8,92.89,92.75,92.87,30123.0,91.7216,91.8106,91.6722,91.7908,30123.0
2025-04-17 15:20:00,92.89,93.01,92.75,93.0,95446.0,91.8106,91.9292,91.6722,91.9193,95446.0
2025-04-17 15:25:00,93.0,93.22,92.9,92.99,57472.0,91.9193,92.1367,91.8204,91.9094,57472.0
2025-04-17 15:30:00,92.96,93.21,92.93,93.19,53743.0,91.8797,92.1268,91.8501,92.1071,53743.0
2025-04-17 15:35:00,93.2,93.21,93.04,93.09,33315.0,92.117,92.1268,91.9588,92.0082,33315.0
2025-04-17 15:40:00,93.11,93.32,93.03,93.16,66117.0,92.028,92.2356,91.9489,92.0774,66117.0
2025-04-17 15:45:00,93.16,93.23,93.04,93.1,56843.0,92.0774,92.1466,91.9588,92.0181,56843.0
2025-04-17 15:50:00,93.07,93.27,92.88,93.27,97227.0,91.9885,92.1861,91.8007,92.1861,97227.0
2025-04-17 15:55:00,93.23,93.23,92.99,93.14,302493.0,92.1466,92.1466,91.9094,92.0577,302493.0
2025-04-21 09:30:00,92.64,92.88,91.86,91.98,145366.0,91.5635,91.8007,90.7925,90.9111,145366.0
2025-04-21 09:35:00,92.03,92.23,91.61,91.67,35994.0,90.9605,91.1582,90.5454,90.6047,35994.0
2025-04-21 09:40:00,91.72,91.89,91.49,91.51,52731.0,90.6542,90.8222,90.4268,90.4466,52731.0
2025-04-21 09:45:00,91.56,91.69,91.42,91.61,35088.0,90.496,90.6245,90.3576,90.5454,35088.0
2025-04-21 09:50:00,91.6,91.69,91.33,91.42,38776.0,90.5355,90.6245,90.2687,90.3576,38776.0
2025-04-21 09:55:00,91.42,91.48,91.09,91.16,22156.0,90.3576,90.4169,90.0315,90.1007,22156.0
2025-04-21 10:00:00,91.15,91.4,90.92,91.25,35419.0,90.0908,90.3379,89.8634,90.1896,35419.0
2025-04-21 10:05:00,91.3,91.46,91.18,91.23,28219.0,90.239,90.3972,90.1204,90.1698,28219.0
2025-04-21 10:10:00,91.34,91.67,91.28,91.66,57022.0,90.2786,90.6047,90.2193,90.5948,57022.0
2025-04-21 10:15:00,91.58,91.64,90.85,90.97,46274.0,90.5158,90.5751,89.7943,89.9129,46274.0
2025-04-21 10:20:00,90.99,91.12,90.89,91.02,29911.0,89.9326,90.0611,89.8338,89.9623,29911.0
2025-04-21 10:25:00,91.03,91.25,91.02,91.12,43174.0,89.9722,90.1896,89.9623,90.0611,43174.0
2025-04-21 10:30:00,91.07,91.31,91.01,91.25,47835.0,90.0117,90.2489,89.9524,90.1896,47835.0
2025-04-21 10:35:00,91.25,91.46,91.22,91.45,24444.0,90.1896,90.3972,90.16,90.3873,24444.0
2025-04-21 10:40:00,91.41,91.6,91.37,91.47,30806.0,90.3478,90.5355,90.3082,90.4071,30806.0
2025-04-21 10:45:00,91.41,91.58,91.24,91.39,45870.0,90.3478,90.5158,90.1797,90.328,45870.0
2025-04-21 10:50:00,91.36,91.59,91.29,91.49,28748.0,90.2983,90.5257,90.2291,90.4268,28748.0
2025-04-21 10:55:00,91.43,91.53,91.26,91.3,38658.0,90.3675,90.4664,90.1995,90.239,38658.0
2025-04-21 11:00:00,91.31,91.37,91.06,91.13,31739.0,90.2489,90.3082,90.0018,90.071,31739.0
2025-04-21 11:05:00,91.17,91.29,91.06,91.28,26406.0,90.1105,90.2291,90.0018,90.2193,26406.0
2025-04-21 11:10:00,91.3,91.35,91.19,91.27,27464.0,90.239,90.2885,90.1303,90.2094,27464.0
2025-04-21 11:15:00,91.25,91.36,91.14,91.26,34341.0,90.1896,90.2983,90.0809,90.1995,34341.0
2025-04-21 11:20:00,91.25,91.3,90.99,91.09,32118.0,90.1896,90.239,89.9326,90.0315,32118.0
2025-04-21 11:25:00,91.09,91.29,91.07,91.2,24971.0,90.0315,90.2291,90.0117,90.1402,24971.0
2025-04-21 11:30:00,91.19,91.23,90.95,90.99,21426.0,90.1303,90.1698,89.8931,89.9326,21426.0
2025-04-21 11:35:00,90.99,91.16,90.97,91.13,28638.0,89.9326,90.1007,89.9129,90.071,28638.0
2025-04-21 11:40:00,91.15,91.21,91.04,91.12,23823.0,90.0908,90.1501,89.9821,90.0611,23823.0
2025-04-21 11:45:00,91.09,91.18,91.03,91.16,21250.0,90.0315,90.1204,89.9722,90.1007,21250.0
2025-04-21 11:50:00,91.17,91.19,90.97,91.06,23693.0,90.1105,90.1303,89.9129,90.0018,23693.0
2025-04-21 11:55:00,91.06,91.15,91.01,91.07,18846.0,90.0018,90.0908,89.9524,90.0117,18846.0
2025-04-21 12:00:00,91.08,91.26,91.07,91.21,62455.0,90.0216,90.1995,90.0117,90.1501,62455.0
2025-04-21 12:05:00,91.24,91.35,91.15,91.3,17925.0,90.1797,90.2885,90.0908,90.239,17925.0
2025-04-21 12:10:00,91.3,91.42,91.24,91.34,15066.0,90.239,90.3576,90.1797,90.2786,15066.0
2025-04-21 12:15:00,91.31,91.4,91.15,91.26,34371.0,90.2489,90.3379,90.0908,90.1995,34371.0
2025-04-21 12:20:00,91.31,91.4,91.23,91.29,30112.0,90.2489,90.3379,90.1698,90.2291,30112.0
2025-04-21 12:25:00,91.28,91.72,91.17,91.41,91150.0,90.2193,90.6542,90.1105,90.3478,91150.0
2025-04-21 12:30:00,91.49,92.27,91.47,91.99,176384.0,90.4268,91.1978,90.4071,90.921,176384.0
2025-04-21 12:35:00,92.05,92.09,91.78,91.97,81245.0,90.9803,91.0199,90.7135,90.9012,81245.0
2025-04-21 12:40:00,91.92,92.1,91.86,92.05,44264.0,90.8518,91.0297,90.7925,90.9803,44264.0
2025-04-21 12:45:00,92.08,92.18,91.94,91.99,25822.0,91.01,91.1088,90.8716,90.921,25822.0
2025-04-21 12:50:00,92.06,92.06,91.83,91.92,47881.0,90.9902,90.9902,90.7629,90.8518,47881.0
2025-04-21 12:55:00,91.92,91.93,91.6,91.67,72224.0,90.8518,90.8617,90.5355,90.6047,72224.0
2025-04-21 13:00:00,91.66,91.88,91.6,91.73,42431.0,90.5948,90.8123,90.5355,90.664,42431.0
2025-04-21 13:05:00,91.75,91.78,91.56,91.65,32451.0,90.6838,90.7135,90.496,90.585,32451.0
2025-04-21 13:10:00,91.59,91.8,91.54,91.68,41859.0,90.5257,90.7332,90.4762,90.6146,41859.0
2025-04-21 13:15:00,91.67,91.69,91.5,91.66,41374.0,90.6047,90.6245,90.4367,90.5948,41374.0
2025-04-21 13:20:00,91.62,91.95,91.61,91.86,29757.0,90.5553,90.8815,90.5454,90.7925,29757.0
2025-04-21 13:25:00,91.88,91.99,91.8,91.97,31416.0,90.8123,90.921,90.7332,90.9012,31416.0
2025-04-21 13:30:00,91.97,92.22,91.9,92.22,75576.0,90.9012,91.1483,90.8321,91.1483,75576.0
2025-04-21 13:35:00,92.22,92.49,92.02,92.49,48025.0,91.1483,91.4152,90.9507,91.4152,48025.0
2025-04-21 13:40:00,92.49,92.58,92.3,92.43,58397.0,91.4152,91.5042,91.2274,91.3559,58397.0
2025-04-21 13:45:00,92.43,92.6,92.42,92.49,54512.0,91.3559,91.5239,91.346,91.4152,54512.0
2025-04-21 13:50:00,92.53,92.63,92.45,92.53,59831.0,91.4547,91.5536,91.3757,91.4547,59831.0
2025-04-21 13:55:00,92.55,92.57,92.39,92.47,34630.0,91.4745,91.4943,91.3164,91.3954,34630.0
2025-04-21 14:00:00,92.47,92.67,92.42,92.6,62584.0,91.3954,91.5931,91.346,91.5239,62584.0
2025-04-21 14:05:00,92.6,92.82,92.46,92.55,65606.0,91.5239,91.7414,91.3856,91.4745,65606.0
2025-04-21 14:10:00,92.55,92.67,92.46,92.56,53066.0,91.4745,91.5931,91.3856,91.4844,53066.0
2025-04-21 14:15:00,92.59,92.64,92.47,92.49,32996.0,91.514,91.5635,91.3954,91.4152,32996.0
2025-04-21 14:20:00,92.49,92.61,92.36,92.53,49087.0,91.4152,91.5338,91.2867,91.4547,49087.0
2025-04-21 14:25:00,92.54,92.75,92.47,92.64,41184.0,91.4646,91.6722,91.3954,91.5635,41184.0
2025-04-21 14:30:00,92.6,92.89,92.6,92.87,72034.0,91.5239,91.8106,91.5239,91.7908,72034.0
2025-04-21 14:35:00,92.9,92.96,92.65,92.82,212290.0,91.8204,91.8797,91.5733,91.7414,212290.0
2025-04-21 14:40:00,92.82,92.85,92.66,92.74,177790.0,91.7414,91.771,91.5832,91.6623,177790.0
2025-04-21 14:45:00,92.71,92.85,92.55,92.66,98801.0,91.6326,91.771,91.4745,91.5832,98801.0
2025-04-21 14:50:00,92.66,92.7,92.38,92.4,36135.0,91.5832,91.6228,91.3065,91.3263,36135.0
2025-04-21 14:55:00,92.43,92.57,92.38,92.44,118723.0,91.3559,91.4943,91.3065,91.3658,118723.0
2025-04-21 15:00:00,92.43,92.69,92.42,92.62,40024.0,91.3559,91.6129,91.346,91.5437,40024.0
2025-04-21 15:05:00,92.63,92.75,92.58,92.75,40438.0,91.5536,91.6722,91.5042,91.6722,40438.0
2025-04-21 15:10:00,92.69,92.82,92.65,92.7,104760.0,91.6129,91.7414,91.5733,91.6228,104760.0
2025-04-21 15:15:00,92.71,92.91,92.71,92.88,37468.0,91.6326,91.8303,91.6326,91.8007,37468.0
2025-04-21 15:20:00,92.9,93.14,92.85,93.11,50155.0,91.8204,92.0577,91.771,92.028,50155.0
2025-04-21 15:25:00,93.11,93.15,92.95,93.01,52464.0,92.028,92.0675,91.8699,91.9292,52464.0
2025-04-21 15:30:00,93.06,93.19,92.96,93.11,59877.0,91.9786,92.1071,91.8797,92.028,59877.0
2025-04-21 15:35:00,93.15,93.43,93.12,93.28,62545.0,92.0675,92.3443,92.0379,92.196,62545.0
2025-04-21 15:40:00,93.29,93.51,93.28,93.46,74832.0,92.2059,92.4234,92.196,92.3739,74832.0
2025-04-21 15:45:00,93.46,93.6,93.4,93.57,110179.0,92.3739,92.5123,92.3146,92.4827,110179.0
2025-04-21 15:50:00,93.56,93.8,93.32,93.71,122119.0,92.4728,92.71,92.2356,92.621,122119.0
2025-04-21 15:55:00,93.7,93.91,93.56,93.81,421990.0,92.6111,92.8187,92.4728,92.7199,421990.0
2025-04-22 09:30:00,93.95,94.74,93.95,94.36,89315.0,92.8582,93.6391,92.8582,93.2635,89315.0
2025-04-22 09:35:00,94.38,94.84,94.26,94.84,82291.0,93.2832,93.7379,93.1646,93.7379,82291.0
2025-04-22 09:40:00,94.7,94.85,94.16,94.26,49003.0,93.5995,93.7478,93.0658,93.1646,49003.0
2025-04-22 09:45:00,94.22,94.37,93.37,93.41,53671.0,93.1251,93.2734,92.285,92.3245,53671.0
2025-04-22 09:50:00,93.48,93.67,92.75,92.93,82047.0,92.3937,92.5815,91.6722,91.8501,82047.0
2025-04-22 09:55:00,92.94,93.47,92.8,93.31,70077.0,91.86,92.3838,91.7216,92.2257,70077.0
2025-04-22 10:00:00,93.29,93.72,93.29,93.66,35095.0,92.2059,92.6309,92.2059,92.5716,35095.0
2025-04-22 10:05:00,93.61,93.93,93.6,93.7,29274.0,92.5222,92.8385,92.5123,92.6111,29274.0
2025-04-22 10:10:00,93.67,94.18,93.62,94.09,47231.0,92.5815,93.0856,92.5321,92.9966,47231.0
2025-04-22 10:15:00,94.05,94.22,93.97,94.05,56853.0,92.9571,93.1251,92.878,92.9571,56853.0
2025-04-22 10:20:00,94.06,94.09,93.85,93.85,40746.0,92.967,92.9966,92.7594,92.7594,40746.0
2025-04-22 10:25:00,93.85,93.99,93.74,93.89,26117.0,92.7594,92.8978,92.6507,92.7989,26117.0
2025-04-22 10:30:00,93.9,94.1,93.79,94.03,16182.0,92.8088,93.0065,92.7001,92.9373,16182.0
2025-04-22 10:35:00,94.03,94.19,93.89,94.15,36744.0,92.9373,93.0954,92.7989,93.0559,36744.0
2025-04-22 10:40:00,94.22,94.26,94.09,94.26,24705.0,93.1251,93.1646,92.9966,93.1646,24705.0
2025-04-22 10:45:00,94.26,94.42,94.25,94.3,18538.0,93.1646,93.3228,93.1548,93.2042,18538.0
2025-04-22 10:50:00,94.34,94.56,94.23,94.56,24032.0,93.2437,93.4611,93.135,93.4611,24032.0
2025-04-22 10:55:00,94.56,94.68,94.44,94.6,39382.0,93.4611,93.5798,93.3425,93.5007,39382.0
2025-04-22 11:00:00,94.64,94.97,94.6,94.95,27473.0,93.5402,93.8664,93.5007,93.8466,27473.0
2025-04-22 11:05:00,94.95,95.07,94.86,94.96,42448.0,93.8466,93.9652,93.7577,93.8565,42448.0
2025-04-22 11:10:00,94.95,95.24,94.94,95.2,23347.0,93.8466,94.1332,93.8367,94.0937,23347.0
2025-04-22 11:15:00,95.2,95.23,94.96,95.01,49859.0,94.0937,94.1234,93.8565,93.9059,49859.0
2025-04-22 11:20:00,95.0,95.15,94.91,95.06,27391.0,93.896,94.0443,93.8071,93.9553,27391.0
2025-04-22 11:25:00,95.03,95.09,94.77,94.91,27018.0,93.9257,93.985,93.6687,93.8071,27018.0
2025-04-22 11:30:00,94.9,94.9,94.58,94.7,33826.0,93.7972,93.7972,93.4809,93.5995,33826.0
2025-04-22 11:35:00,94.7,94.71,94.52,94.61,31233.0,93.5995,93.6094,93.4216,93.5106,31233.0
2025-04-22 11:40:00,94.65,94.69,94.35,94.35,24031.0,93.5501,93.5896,93.2536,93.2536,24031.0
2025-04-22 11:45:00,94.34,94.41,94.1,94.16,45818.0,93.2437,93.3129,93.0065,93.0658,45818.0
2025-04-22 11:50:00,94.13,94.16,93.98,94.06,62797.0,93.0361,93.0658,92.8879,92.967,62797.0
2025-04-22 11:55:00,94.08,94.86,94.08,94.73,143576.0,92.9867,93.7577,92.9867,93.6292,143576.0
2025-04-22 12:00:00,94.69,95.59,94.68,95.41,94911.0,93.5896,94.4792,93.5798,94.3013,94911.0
2025-04-22 12:05:00,95.41,95.6,95.32,95.43,50576.0,94.3013,94.4891,94.2123,94.321,50576.0
2025-04-22 12:10:00,95.43,95.61,95.36,95.58,40429.0,94.321,94.4989,94.2519,94.4693,40429.0
2025-04-22 12:15:00,95.5,95.61,95.4,95.6,31378.0,94.3902,94.4989,94.2914,94.4891,31378.0
2025-04-22 12:20:00,95.6,95.94,95.57,95.89,41783.0,94.4891,94.8251,94.4594,94.7757,41783.0
2025-04-22 12:25:00,95.83,95.89,95.61,95.74,36769.0,94.7164,94.7757,94.4989,94.6274,36769.0
2025-04-22 12:30:00,95.7,95.71,95.43,95.45,41236.0,94.5879,94.5978,94.321,94.3408,41236.0
2025-04-22 12:35:00,95.51,95.58,95.43,95.49,37857.0,94.4001,94.4693,94.321,94.3803,37857.0
2025-04-22 12:40:00,95.44,95.57,95.33,95.5,39806.0,94.3309,94.4594,94.2222,94.3902,39806.0
2025-04-22 12:45:00,95.5,95.58,95.22,95.31,30735.0,94.3902,94.4693,94.1135,94.2024,30735.0
2025-04-22 12:50:00,95.32,95.35,95.18,95.26,30976.0,94.2123,94.242,94.0739,94.153,30976.0
2025-04-22 12:55:00,95.26,95.32,95.19,95.22,26100.0,94.153,94.2123,94.0838,94.1135,26100.0
2025-04-22 13:00:00,95.21,95.32,95.15,95.21,29641.0,94.1036,94.2123,94.0443,94.1036,29641.0
2025-04-22 13:05:00,95.22,95.28,95.05,95.09,35295.0,94.1135,94.1728,93.9455,93.985,35295.0
2025-04-22 13:10:00,95.12,95.12,94.47,94.5,39057.0,94.0146,94.0146,93.3722,93.4018,39057.0
2025-04-22 13:15:00,94.5,94.52,94.06,94.34,32041.0,93.4018,93.4216,92.967,93.2437,32041.0
2025-04-22 13:20:00,94.31,94.31,93.76,93.77,45782.0,93.2141,93.2141,92.6704,92.6803,45782.0
2025-04-22 13:25:00,93.77,94.09,93.23,93.25,83825.0,92.6803,92.9966,92.1466,92.1664,83825.0
2025-04-22 13:30:00,93.29,93.59,93.23,93.49,82471.0,92.2059,92.5024,92.1466,92.4036,82471.0
2025-04-22 13:35:00,93.5,93.76,93.43,93.66,36789.0,92.4135,92.6704,92.3443,92.5716,36789.0
2025-04-22 13:40:00,93.66,93.74,93.52,93.64,33790.0,92.5716,92.6507,92.4332,92.5518,33790.0
2025-04-22 13:45:00,93.7,93.7,93.34,93.34,32819.0,92.6111,92.6111,92.2553,92.2553,32819.0
2025-04-22 13:50:00,93.36,93.49,93.26,93.38,35367.0,92.2751,92.4036,92.1763,92.2949,35367.0
2025-04-22 13:55:00,93.38,93.39,93.07,93.07,33713.0,92.2949,92.3047,91.9885,91.9885,33713.0
2025-04-22 14:00:00,93.11,93.45,93.06,93.42,36352.0,92.028,92.364,91.9786,92.3344,36352.0
2025-04-22 14:05:00,93.37,93.52,93.34,93.45,41305.0,92.285,92.4332,92.2553,92.364,41305.0
2025-04-22 14:10:00,93.44,93.62,93.36,93.6,29840.0,92.3542,92.5321,92.2751,92.5123,29840.0
2025-04-22 14:15:00,93.6,93.76,93.52,93.66,57848.0,92.5123,92.6704,92.4332,92.5716,57848.0
2025-04-22 14:20:00,93.66,93.82,93.6,93.73,54323.0,92.5716,92.7297,92.5123,92.6408,54323.0
2025-04-22 14:25:00,93.73,93.79,93.69,93.76,30511.0,92.6408,92.7001,92.6013,92.6704,30511.0
2025-04-22 14:30:00,93.76,93.81,93.73,93.75,23747.0,92.6704,92.7199,92.6408,92.6606,23747.0
2025-04-22 14:35:00,93.77,93.79,93.57,93.64,26771.0,92.6803,92.7001,92.4827,92.5518,26771.0
2025-04-22 14:40:00,93.62,93.83,93.6,93.79,48526.0,92.5321,92.7396,92.5123,92.7001,48526.0
2025-04-22 14:45:00,93.79,94.08,93.76,94.06,38961.0,92.7001,92.9867,92.6704,92.967,38961.0
2025-04-22 14:50:00,94.06,94.11,93.93,94.08,35686.0,92.967,93.0164,92.8385,92.9867,35686.0
2025-04-22 14:55:00,94.08,94.13,93.97,94.07,36757.0,92.9867,93.0361,92.878,92.9768,36757.0
2025-04-22 15:00:00,94.08,94.13,93.91,93.98,30555.0,92.9867,93.0361,92.8187,92.8879,30555.0
2025-04-22 15:05:00,94.0,94.04,93.87,94.03,32702.0,92.9077,92.9472,92.7792,92.9373,32702.0
2025-04-22 15:10:00,94.04,94.04,93.86,93.93,28726.0,92.9472,92.9472,92.7693,92.8385,28726.0
2025-04-22 15:15:00,93.95,94.03,93.81,93.89,65484.0,92.8582,92.9373,92.7199,92.7989,65484.0
2025-04-22 15:20:00,93.89,93.94,93.75,93.94,53186.0,92.7989,92.8484,92.6606,92.8484,53186.0
2025-04-22 15:25:00,93.96,94.0,93.76,93.82,46451.0,92.8681,92.9077,92.6704,92.7297,46451.0
2025-04-22 15:30:00,93.84,94.02,93.79,93.98,53715.0,92.7495,92.9274,92.7001,92.8879,53715.0
2025-04-22 15:35:00,93.98,94.0,93.72,93.75,80633.0,92.8879,92.9077,92.6309,92.6606,80633.0
2025-04-22 15:40:00,93.78,94.09,93.7,94.01,48335.0,92.6902,92.9966,92.6111,92.9175,48335.0
2025-04-22 15:45:00,94.01,94.25,93.93,94.19,79449.0,92.9175,93.1548,92.8385,93.0954,79449.0
2025-04-22 15:50:00,94.19,94.21,93.68,93.81,147329.0,93.0954,93.1152,92.5914,92.7199,147329.0
2025-04-22 15:55:00,93.81,94.12,93.64,94.08,336365.0,92.7199,93.0263,92.5518,92.9867,336365.0
2025-04-23 09:30:00,96.85,97.1,96.28,96.52,166078.0,95.7245,95.9716,95.1612,95.3984,166078.0
2025-04-23 09:35:00,96.66,97.43,95.9,96.5,140537.0,95.5367,96.2978,94.7856,95.3786,140537.0
2025-04-23 09:40:00,96.37,97.39,96.31,97.16,95108.0,95.2501,96.2583,95.1908,96.0309,95108.0
2025-04-23 09:45:00,97.22,97.61,96.81,97.6,88193.0,96.0902,96.4757,95.685,96.4658,88193.0
2025-04-23 09:50:00,97.62,97.62,96.68,96.69,106117.0,96.4856,96.4856,95.5565,95.5664,106117.0
2025-04-23 09:55:00,96.75,96.82,96.38,96.66,71256.0,95.6257,95.6949,95.26,95.5367,71256.0
2025-04-23 10:00:00,96.68,97.06,96.2,96.78,77471.0,95.5565,95.9321,95.0821,95.6554,77471.0
2025-04-23 10:05:00,96.78,96.78,96.5,96.54,59097.0,95.6554,95.6554,95.3786,95.4181,59097.0
2025-04-23 10:10:00,96.49,96.64,95.96,96.03,66599.0,95.3687,95.517,94.8449,94.9141,66599.0
2025-04-23 10:15:00,96.0,96.01,95.57,95.65,64493.0,94.8844,94.8943,94.4594,94.5385,64493.0
2025-04-23 10:20:00,95.67,95.67,95.21,95.3,75832.0,94.5583,94.5583,94.1036,94.1926,75832.0
2025-04-23 10:25:00,95.29,95.49,95.23,95.41,78394.0,94.1827,94.3803,94.1234,94.3013,78394.0
2025-04-23 10:30:00,95.4,95.79,95.37,95.71,93405.0,94.2914,94.6769,94.2617,94.5978,93405.0
2025-04-23 10:35:00,95.72,95.73,95.37,95.51,51646.0,94.6077,94.6176,94.2617,94.4001,51646.0
2025-04-23 10:40:00,95.51,95.63,95.21,95.28,80789.0,94.4001,94.5187,94.1036,94.1728,80789.0
2025-04-23 10:45:00,95.33,95.36,94.84,94.93,70334.0,94.2222,94.2519,93.7379,93.8268,70334.0
2025-04-23 10:50:00,94.9,95.18,94.84,94.89,71237.0,93.7972,94.0739,93.7379,93.7873,71237.0
2025-04-23 10:55:00,94.84,94.91,94.57,94.65,58101.0,93.7379,93.8071,93.471,93.5501,58101.0
2025-04-23 11:00:00,94.69,94.85,94.39,94.59,66252.0,93.5896,93.7478,93.2931,93.4908,66252.0
2025-04-23 11:05:00,94.57,94.64,94.18,94.18,107818.0,93.471,93.5402,93.0856,93.0856,107818.0
2025-04-23 11:10:00,94.2,94.31,94.08,94.18,80766.0,93.1053,93.2141,92.9867,93.0856,80766.0
2025-04-23 11:15:00,94.15,94.22,93.82,93.9,63860.0,93.0559,93.1251,92.7297,92.8088,63860.0
2025-04-23 11:20:00,93.9,93.94,93.49,93.65,84075.0,92.8088,92.8484,92.4036,92.5617,84075.0
2025-04-23 11:25:00,93.66,93.66,93.11,93.26,95054.0,92.5716,92.5716,92.028,92.1763,95054.0
2025-04-23 11:30:00,93.27,93.29,92.76,92.92,117408.0,92.1861,92.2059,91.6821,91.8402,117408.0
2025-04-23 11:35:00,92.97,93.2,92.82,93.08,92046.0,91.8896,92.117,91.7414,91.9983,92046.0
2025-04-23 11:40:00,93.07,93.23,92.8,92.87,73934.0,91.9885,92.1466,91.7216,91.7908,73934.0
2025-04-23 11:45:00,92.87,92.96,92.56,92.68,68739.0,91.7908,91.8797,91.4844,91.603,68739.0
2025-04-23 11:50:00,92.69,92.79,92.48,92.75,74153.0,91.6129,91.7117,91.4053,91.6722,74153.0
2025-04-23 11:55:00,92.7,92.83,92.63,92.66,56200.0,91.6228,91.7513,91.5536,91.5832,56200.0
2025-04-23 12:00:00,92.71,92.74,92.41,92.6,61478.0,91.6326,91.6623,91.3361,91.5239,61478.0
2025-04-23 12:05:00,92.55,92.65,92.43,92.51,31806.0,91.4745,91.5733,91.3559,91.435,31806.0
2025-04-23 12:10:00,92.5,92.65,92.4,92.43,67404.0,91.4251,91.5733,91.3263,91.3559,67404.0
2025-04-23 12:15:00,92.42,92.52,92.22,92.26,55522.0,91.346,91.4449,91.1483,91.1879,55522.0
2025-04-23 12:20:00,92.26,92.33,92.08,92.28,47097.0,91.1879,91.2571,91.01,91.2076,47097.0
2025-04-23 12:25:00,92.25,92.57,92.2,92.55,59825.0,91.178,91.4943,91.1286,91.4745,59825.0
2025-04-23 12:30:00,92.55,92.59,92.41,92.41,62740.0,91.4745,91.514,91.3361,91.3361,62740.0
2025-04-23 12:35:00,92.4,92.78,92.38,92.64,72537.0,91.3263,91.7018,91.3065,91.5635,72537.0
2025-04-23 12:40:00,92.59,92.77,92.53,92.71,37832.0,91.514,91.692,91.4547,91.6326,37832.0
2025-04-23 12:45:00,92.72,92.74,92.43,92.46,18391.0,91.6425,91.6623,91.3559,91.3856,18391.0
2025-04-23 12:50:00,92.4,92.61,92.4,92.58,36081.0,91.3263,91.5338,91.3263,91.5042,36081.0
2025-04-23 12:55:00,92.54,92.81,92.54,92.81,52272.0,91.4646,91.7315,91.4646,91.7315,52272.0
2025-04-23 13:00:00,92.81,92.89,92.38,92.86,72972.0,91.7315,91.8106,91.3065,91.7809,72972.0
2025-04-23 13:05:00,92.86,93.06,92.77,92.9,41387.0,91.7809,91.9786,91.692,91.8204,41387.0
2025-04-23 13:10:00,92.93,92.97,92.71,92.84,51722.0,91.8501,91.8896,91.6326,91.7611,51722.0
2025-04-23 13:15:00,92.83,92.97,92.77,92.93,14974.0,91.7513,91.8896,91.692,91.8501,14974.0
2025-04-23 13:20:00,92.91,93.04,92.9,93.02,28689.0,91.8303,91.9588,91.8204,91.939,28689.0
2025-04-23 13:25:00,93.0,93.05,92.89,92.89,16396.0,91.9193,91.9687,91.8106,91.8106,16396.0
2025-04-23 13:30:00,92.96,93.03,92.65,92.7,50569.0,91.8797,91.9489,91.5733,91.6228,50569.0
2025-04-23 13:35:00,92.76,92.88,92.52,92.62,28929.0,91.6821,91.8007,91.4449,91.5437,28929.0
2025-04-23 13:40:00,92.6,92.68,92.5,92.66,56628.0,91.5239,91.603,91.4251,91.5832,56628.0
2025-04-23 13:45:00,92.69,92.7,92.38,92.48,78250.0,91.6129,91.6228,91.3065,91.4053,78250.0
2025-04-23 13:50:00,92.46,92.58,92.37,92.55,57582.0,91.3856,91.5042,91.2966,91.4745,57582.0
2025-04-23 13:55:00,92.54,92.69,92.47,92.6,37182.0,91.4646,91.6129,91.3954,91.5239,37182.0
2025-04-23 14:00:00,92.56,92.7,92.4,92.61,39298.0,91.4844,91.6228,91.3263,91.5338,39298.0
2025-04-23 14:05:00,92.61,92.71,92.56,92.68,26772.0,91.5338,91.6326,91.4844,91.603,26772.0
2025-04-23 14:10:00,92.64,92.75,92.45,92.63,34738.0,91.5635,91.6722,91.3757,91.5536,34738.0
2025-04-23 14:15:00,92.63,92.71,92.51,92.64,33412.0,91.5536,91.6326,91.435,91.5635,33412.0
2025-04-23 14:20:00,92.63,92.85,92.6,92.67,37674.0,91.5536,91.771,91.5239,91.5931,37674.0
2025-04-23 14:25:00,92.64,92.66,92.37,92.38,32009.0,91.5635,91.5832,91.2966,91.3065,32009.0
2025-04-23 14:30:00,92.39,92.61,92.29,92.49,40134.0,91.3164,91.5338,91.2175,91.4152,40134.0
2025-04-23 14:35:00,92.47,92.47,92.25,92.3,50953.0,91.3954,91.3954,91.178,91.2274,50953.0
2025-04-23 14:40:00,92.3,92.32,92.17,92.17,43268.0,91.2274,91.2472,91.0989,91.0989,43268.0
2025-04-23 14:45:00,92.16,92.27,92.12,92.17,30698.0,91.089,91.1978,91.0495,91.0989,30698.0
2025-04-23 14:50:00,92.19,92.21,91.97,92.04,72192.0,91.1187,91.1385,90.9012,90.9704,72192.0
2025-04-23 14:55:00,92.04,92.21,92.0,92.08,55943.0,90.9704,91.1385,90.9309,91.01,55943.0
2025-04-23 15:00:00,92.08,92.28,91.93,91.96,38229.0,91.01,91.2076,90.8617,90.8914,38229.0
2025-04-23 15:05:00,91.95,92.06,91.88,91.9,43708.0,90.8815,90.9902,90.8123,90.8321,43708.0
2025-04-23 15:10:00,91.9,92.0,91.82,91.85,74313.0,90.8321,90.9309,90.753,90.7826,74313.0
2025-04-23 15:15:00,91.83,91.9,91.71,91.86,135864.0,90.7629,90.8321,90.6443,90.7925,135864.0
2025-04-23 15:20:00,91.85,91.92,91.73,91.75,78614.0,90.7826,90.8518,90.664,90.6838,78614.0
2025-04-23 15:25:00,91.78,91.98,91.71,91.81,54557.0,90.7135,90.9111,90.6443,90.7431,54557.0
2025-04-23 15:30:00,91.81,91.97,91.75,91.79,68321.0,90.7431,90.9012,90.6838,90.7233,68321.0
2025-04-23 15:35:00,91.79,91.91,91.69,91.83,56824.0,90.7233,90.8419,90.6245,90.7629,56824.0
2025-04-23 15:40:00,91.82,92.15,91.79,92.03,76260.0,90.753,91.0792,90.7233,90.9605,76260.0
2025-04-23 15:45:00,92.04,92.17,91.85,91.98,112668.0,90.9704,91.0989,90.7826,90.9111,112668.0
2025-04-23 15:50:00,92.0,92.22,91.86,92.2,233642.0,90.9309,91.1483,90.7925,91.1286,233642.0
2025-04-23 15:55:00,92.22,92.26,92.03,92.12,622124.0,91.1483,91.1879,90.9605,91.0495,622124.0
2025-04-24 09:30:00,92.3,92.66,92.02,92.29,183075.0,91.2274,91.5832,90.9507,91.2175,183075.0
2025-04-24 09:35:00,92.28,92.44,91.88,92.11,80166.0,91.2076,91.3658,90.8123,91.0396,80166.0
2025-04-24 09:40:00,92.11,92.41,91.93,92.38,53634.0,91.0396,91.3361,90.8617,91.3065,53634.0
2025-04-24 09:45:00,92.42,92.45,92.04,92.07,39582.0,91.346,91.3757,90.9704,91.0001,39582.0
2025-04-24 09:50:00,92.06,92.63,91.95,92.52,104978.0,90.9902,91.5536,90.8815,91.4449,104978.0
2025-04-24 09:55:00,92.48,92.7,92.4,92.61,59549.0,91.4053,91.6228,91.3263,91.5338,59549.0
2025-04-24 10:00:00,92.57,92.91,92.42,92.88,99342.0,91.4943,91.8303,91.346,91.8007,99342.0
2025-04-24 10:05:00,92.91,93.05,92.44,92.94,103387.0,91.8303,91.9687,91.3658,91.86,103387.0
2025-04-24 10:10:00,93.04,93.11,92.79,93.03,52154.0,91.9588,92.028,91.7117,91.9489,52154.0
2025-04-24 10:15:00,93.01,93.08,92.86,93.03,43672.0,91.9292,91.9983,91.7809,91.9489,43672.0
2025-04-24 10:20:00,93.07,93.54,93.03,93.45,77255.0,91.9885,92.453,91.9489,92.364,77255.0
2025-04-24 10:25:00,93.46,93.64,93.31,93.6,57826.0,92.3739,92.5518,92.2257,92.5123,57826.0
2025-04-24 10:30:00,93.59,93.96,93.55,93.88,54108.0,92.5024,92.8681,92.4629,92.7891,54108.0
2025-04-24 10:35:00,93.83,93.93,93.75,93.81,30757.0,92.7396,92.8385,92.6606,92.7199,30757.0
2025-04-24 10:40:00,93.85,93.97,93.46,93.61,102414.0,92.7594,92.878,92.3739,92.5222,102414.0
2025-04-24 10:45:00,93.68,93.87,93.62,93.8,62344.0,92.5914,92.7792,92.5321,92.71,62344.0
2025-04-24 10:50:00,93.81,93.87,93.48,93.59,52355.0,92.7199,92.7792,92.3937,92.5024,52355.0
2025-04-24 10:55:00,93.69,93.83,93.48,93.54,59448.0,92.6013,92.7396,92.3937,92.453,59448.0
2025-04-24 11:00:00,93.61,93.89,93.55,93.87,68184.0,92.5222,92.7989,92.4629,92.7792,68184.0
2025-04-24 11:05:00,93.88,94.08,93.83,94.08,81072.0,92.7891,92.9867,92.7396,92.9867,81072.0
2025-04-24 11:10:00,94.06,94.38,93.92,94.17,61750.0,92.967,93.2832,92.8286,93.0757,61750.0
2025-04-24 11:15:00,94.18,94.25,94.07,94.08,32208.0,93.0856,93.1548,92.9768,92.9867,32208.0
2025-04-24 11:20:00,94.08,94.12,93.92,93.95,50528.0,92.9867,93.0263,92.8286,92.8582,50528.0
2025-04-24 11:25:00,93.93,94.12,93.77,94.07,53662.0,92.8385,93.0263,92.6803,92.9768,53662.0
2025-04-24 11:30:00,94.07,94.29,93.92,94.29,35602.0,92.9768,93.1943,92.8286,93.1943,35602.0
2025-04-24 11:35:00,94.3,94.37,94.13,94.19,29731.0,93.2042,93.2734,93.0361,93.0954,29731.0
2025-04-24 11:40:00,94.14,94.19,93.8,93.81,39942.0,93.046,93.0954,92.71,92.7199,39942.0
2025-04-24 11:45:00,93.84,93.98,93.73,93.88,22805.0,92.7495,92.8879,92.6408,92.7891,22805.0
2025-04-24 11:50:00,93.87,94.04,93.83,93.91,27268.0,92.7792,92.9472,92.7396,92.8187,27268.0
2025-04-24 11:55:00,93.97,94.03,93.76,93.82,28447.0,92.878,92.9373,92.6704,92.7297,28447.0
2025-04-24 12:00:00,93.81,94.0,93.79,93.9,24760.0,92.7199,92.9077,92.7001,92.8088,24760.0
2025-04-24 12:05:00,93.94,93.98,93.82,93.85,17766.0,92.8484,92.8879,92.7297,92.7594,17766.0
2025-04-24 12:10:00,93.86,93.98,93.82,93.91,24679.0,92.7693,92.8879,92.7297,92.8187,24679.0
2025-04-24 12:15:00,93.92,94.13,93.89,94.0,48647.0,92.8286,93.0361,92.7989,92.9077,48647.0
2025-04-24 12:20:00,94.0,94.16,93.98,94.06,16988.0,92.9077,93.0658,92.8879,92.967,16988.0
2025-04-24 12:25:00,94.05,94.27,93.96,94.15,33284.0,92.9571,93.1745,92.8681,93.0559,33284.0
2025-04-24 12:30:00,94.17,94.43,94.14,94.38,30404.0,93.0757,93.3327,93.046,93.2832,30404.0
2025-04-24 12:35:00,94.35,94.44,94.27,94.41,25059.0,93.2536,93.3425,93.1745,93.3129,25059.0
2025-04-24 12:40:00,94.41,94.54,94.38,94.52,30247.0,93.3129,93.4414,93.2832,93.4216,30247.0
2025-04-24 12:45:00,94.53,94.67,94.45,94.63,35035.0,93.4315,93.5699,93.3524,93.5303,35035.0
2025-04-24 12:50:00,94.64,94.87,94.64,94.83,40900.0,93.5402,93.7675,93.5402,93.728,40900.0
2025-04-24 12:55:00,94.82,94.88,94.66,94.67,38639.0,93.7181,93.7774,93.56,93.5699,38639.0
2025-04-24 13:00:00,94.67,94.77,94.57,94.65,38842.0,93.5699,93.6687,93.471,93.5501,38842.0
2025-04-24 13:05:00,94.63,94.75,94.56,94.6,32524.0,93.5303,93.6489,93.4611,93.5007,32524.0
2025-04-24 13:10:00,94.64,94.72,94.6,94.69,30967.0,93.5402,93.6193,93.5007,93.5896,30967.0
2025-04-24 13:15:00,94.71,94.72,94.59,94.64,58623.0,93.6094,93.6193,93.4908,93.5402,58623.0
2025-04-24 13:20:00,94.64,94.71,94.56,94.69,18363.0,93.5402,93.6094,93.4611,93.5896,18363.0
2025-04-24 13:25:00,94.68,94.74,94.55,94.58,19945.0,93.5798,93.6391,93.4513,93.4809,19945.0
2025-04-24 13:30:00,94.58,94.78,94.57,94.73,44727.0,93.4809,93.6786,93.471,93.6292,44727.0
2025-04-24 13:35:00,94.71,95.04,94.71,94.8,61168.0,93.6094,93.9356,93.6094,93.6984,61168.0
2025-04-24 13:40:00,94.79,94.91,94.7,94.8,15448.0,93.6885,93.8071,93.5995,93.6984,15448.0
2025-04-24 13:45:00,94.81,94.98,94.77,94.98,28606.0,93.7082,93.8763,93.6687,93.8763,28606.0
2025-04-24 13:50:00,94.95,95.08,94.89,95.04,80812.0,93.8466,93.9751,93.7873,93.9356,80812.0
2025-04-24 13:55:00,95.04,95.06,94.9,95.02,42165.0,93.9356,93.9553,93.7972,93.9158,42165.0
2025-04-24 14:00:00,94.98,95.12,94.92,94.94,57738.0,93.8763,94.0146,93.817,93.8367,57738.0
2025-04-24 14:05:00,94.95,95.07,94.91,94.97,27729.0,93.8466,93.9652,93.8071,93.8664,27729.0
2025-04-24 14:10:00,94.95,94.97,94.86,94.89,30972.0,93.8466,93.8664,93.7577,93.7873,30972.0
2025-04-24 14:15:00,94.9,94.99,94.76,94.82,34701.0,93.7972,93.8862,93.6588,93.7181,34701.0
2025-04-24 14:20:00,94.81,94.83,94.7,94.77,37391.0,93.7082,93.728,93.5995,93.6687,37391.0
2025-04-24 14:25:00,94.75,94.8,94.56,94.67,29342.0,93.6489,93.6984,93.4611,93.5699,29342.0
2025-04-24 14:30:00,94.66,94.8,94.63,94.79,14136.0,93.56,93.6984,93.5303,93.6885,14136.0
2025-04-24 14:35:00,94.8,95.14,94.8,95.04,40332.0,93.6984,94.0344,93.6984,93.9356,40332.0
2025-04-24 14:40:00,95.06,95.22,95.0,95.18,97766.0,93.9553,94.1135,93.896,94.0739,97766.0
2025-04-24 14:45:00,95.2,95.22,94.97,95.05,36774.0,94.0937,94.1135,93.8664,93.9455,36774.0
2025-04-24 14:50:00,95.05,95.35,95.04,95.3,54298.0,93.9455,94.242,93.9356,94.1926,54298.0
2025-04-24 14:55:00,95.31,95.32,95.16,95.18,26484.0,94.2024,94.2123,94.0542,94.0739,26484.0
2025-04-24 15:00:00,95.17,95.19,95.01,95.08,53556.0,94.0641,94.0838,93.9059,93.9751,53556.0
2025-04-24 15:05:00,95.05,95.14,95.0,95.1,26498.0,93.9455,94.0344,93.896,93.9949,26498.0
2025-04-24 15:10:00,95.1,95.13,94.89,94.93,60421.0,93.9949,94.0245,93.7873,93.8268,60421.0
2025-04-24 15:15:00,94.92,95.24,94.9,95.17,46065.0,93.817,94.1332,93.7972,94.0641,46065.0
2025-04-24 15:20:00,95.19,95.25,95.14,95.18,26090.0,94.0838,94.1431,94.0344,94.0739,26090.0
2025-04-24 15:25:00,95.21,95.36,95.02,95.03,47517.0,94.1036,94.2519,93.9158,93.9257,47517.0
2025-04-24 15:30:00,95.05,95.25,95.03,95.21,39959.0,93.9455,94.1431,93.9257,94.1036,39959.0
2025-04-24 15:35:00,95.18,95.48,95.12,95.38,70687.0,94.0739,94.3705,94.0146,94.2716,70687.0
2025-04-24 15:40:00,95.38,95.48,95.34,95.44,51582.0,94.2716,94.3705,94.2321,94.3309,51582.0
2025-04-24 15:45:00,95.41,95.56,95.31,95.5,66870.0,94.3013,94.4495,94.2024,94.3902,66870.0
2025-04-24 15:50:00,95.51,95.53,95.16,95.31,125584.0,94.4001,94.4199,94.0542,94.2024,125584.0
2025-04-24 15:55:00,95.31,95.35,95.2,95.29,272915.0,94.2024,94.242,94.0937,94.1827,272915.0
2025-04-25 09:30:00,95.01,96.0,94.69,95.61,113098.0,93.9059,94.8844,93.5896,94.4989,113098.0
2025-04-25 09:35:00,95.61,95.99,95.6,95.7,36871.0,94.4989,94.8745,94.4891,94.5879,36871.0
2025-04-25 09:40:00,95.73,95.8,95.33,95.4,33001.0,94.6176,94.6867,94.2222,94.2914,33001.0
2025-04-25 09:45:00,95.37,95.78,95.35,95.6,62811.0,94.2617,94.667,94.242,94.4891,62811.0
2025-04-25 09:50:00,95.65,95.89,95.54,95.89,47082.0,94.5385,94.7757,94.4298,94.7757,47082.0
2025-04-25 09:55:00,95.89,96.19,95.89,95.94,43113.0,94.7757,95.0722,94.7757,94.8251,43113.0
2025-04-25 10:00:00,95.98,96.37,95.98,96.21,44903.0,94.8646,95.2501,94.8646,95.092,44903.0
2025-04-25 10:05:00,96.23,96.5,96.16,96.45,35377.0,95.1117,95.3786,95.0426,95.3292,35377.0
2025-04-25 10:10:00,96.5,96.55,96.03,96.19,41915.0,95.3786,95.428,94.9141,95.0722,41915.0
2025-04-25 10:15:00,96.19,96.32,95.89,95.93,29822.0,95.0722,95.2007,94.7757,94.8152,29822.0
2025-04-25 10:20:00,95.94,95.97,95.3,95.84,29316.0,94.8251,94.8548,94.1926,94.7263,29316.0
2025-04-25 10:25:00,95.84,95.84,95.18,95.18,60753.0,94.7263,94.7263,94.0739,94.0739,60753.0
2025-04-25 10:30:00,95.19,95.28,94.94,95.07,44588.0,94.0838,94.1728,93.8367,93.9652,44588.0
2025-04-25 10:35:00,95.13,95.32,95.08,95.23,37426.0,94.0245,94.2123,93.9751,94.1234,37426.0
2025-04-25 10:40:00,95.22,95.43,95.22,95.43,19441.0,94.1135,94.321,94.1135,94.321,19441.0
2025-04-25 10:45:00,95.43,95.43,95.0,95.16,68080.0,94.321,94.321,93.896,94.0542,68080.0
2025-04-25 10:50:00,95.18,95.37,95.11,95.26,47038.0,94.0739,94.2617,94.0048,94.153,47038.0
2025-04-25 10:55:00,95.26,95.32,94.99,95.28,94447.0,94.153,94.2123,93.8862,94.1728,94447.0
2025-04-25 11:00:00,95.21,95.47,95.21,95.34,87087.0,94.1036,94.3606,94.1036,94.2321,87087.0
2025-04-25 11:05:00,95.38,95.56,95.28,95.56,30092.0,94.2716,94.4495,94.1728,94.4495,30092.0
2025-04-25 11:10:00,95.56,95.68,95.52,95.64,24216.0,94.4495,94.5681,94.41,94.5286,24216.0
2025-04-25 11:15:00,95.64,95.86,95.52,95.78,51534.0,94.5286,94.746,94.41,94.667,51534.0
2025-04-25 11:20:00,95.75,95.84,95.69,95.79,33049.0,94.6373,94.7263,94.578,94.6769,33049.0
2025-04-25 11:25:00,95.76,95.79,95.53,95.58,33509.0,94.6472,94.6769,94.4199,94.4693,33509.0
2025-04-25 11:30:00,95.59,95.67,95.53,95.63,17410.0,94.4792,94.5583,94.4199,94.5187,17410.0
2025-04-25 11:35:00,95.6,95.62,95.47,95.56,24571.0,94.4891,94.5088,94.3606,94.4495,24571.0
2025-04-25 11:40:00,95.58,95.65,95.39,95.41,19423.0,94.4693,94.5385,94.2815,94.3013,19423.0
2025-04-25 11:45:00,95.45,95.51,95.38,95.39,19280.0,94.3408,94.4001,94.2716,94.2815,19280.0
2025-04-25 11:50:00,95.4,95.46,95.37,95.44,23153.0,94.2914,94.3507,94.2617,94.3309,23153.0
2025-04-25 11:55:00,95.44,95.49,95.33,95.38,12458.0,94.3309,94.3803,94.2222,94.2716,12458.0
2025-04-25 12:00:00,95.38,95.53,95.36,95.45,17748.0,94.2716,94.4199,94.2519,94.3408,17748.0
2025-04-25 12:05:00,95.45,95.6,95.4,95.6,19495.0,94.3408,94.4891,94.2914,94.4891,19495.0
2025-04-25 12:10:00,95.59,95.74,95.56,95.73,10183.0,94.4792,94.6274,94.4495,94.6176,10183.0
2025-04-25 12:15:00,95.69,95.78,95.65,95.69,13509.0,94.578,94.667,94.5385,94.578,13509.0
2025-04-25 12:20:00,95.67,95.82,95.64,95.79,16324.0,94.5583,94.7065,94.5286,94.6769,16324.0
2025-04-25 12:25:00,95.79,96.01,95.7,95.8,52593.0,94.6769,94.8943,94.5879,94.6867,52593.0
2025-04-25 12:30:00,95.8,96.08,95.8,96.08,19675.0,94.6867,94.9635,94.6867,94.9635,19675.0
2025-04-25 12:35:00,96.08,96.13,95.9,95.95,18441.0,94.9635,95.0129,94.7856,94.835,18441.0
2025-04-25 12:40:00,95.94,96.1,95.94,96.05,17604.0,94.8251,94.9833,94.8251,94.9338,17604.0
2025-04-25 12:45:00,96.07,96.09,95.95,96.03,14001.0,94.9536,94.9734,94.835,94.9141,14001.0
2025-04-25 12:50:00,96.05,96.15,96.01,96.11,22830.0,94.9338,95.0327,94.8943,94.9931,22830.0
2025-04-25 12:55:00,96.11,96.12,95.92,96.06,23730.0,94.9931,95.003,94.8053,94.9437,23730.0
2025-04-25 13:00:00,96.04,96.13,95.95,96.11,17911.0,94.924,95.0129,94.835,94.9931,17911.0
2025-04-25 13:05:00,96.08,96.24,96.08,96.16,14175.0,94.9635,95.1216,94.9635,95.0426,14175.0
2025-04-25 13:10:00,96.17,96.46,96.17,96.43,28419.0,95.0524,95.3391,95.0524,95.3094,28419.0
2025-04-25 13:15:00,96.42,96.48,96.3,96.45,15683.0,95.2995,95.3588,95.1809,95.3292,15683.0
2025-04-25 13:20:00,96.47,96.55,96.33,96.44,34532.0,95.349,95.428,95.2106,95.3193,34532.0
2025-04-25 13:25:00,96.41,96.5,96.38,96.44,22418.0,95.2897,95.3786,95.26,95.3193,22418.0
2025-04-25 13:30:00,96.43,96.54,96.34,96.49,29878.0,95.3094,95.4181,95.2205,95.3687,29878.0
2025-04-25 13:35:00,96.49,96.51,96.08,96.21,47244.0,95.3687,95.3885,94.9635,95.092,47244.0
2025-04-25 13:40:00,96.2,96.33,95.95,96.04,28937.0,95.0821,95.2106,94.835,94.924,28937.0
2025-04-25 13:45:00,96.04,96.04,95.78,95.91,30498.0,94.924,94.924,94.667,94.7955,30498.0
2025-04-25 13:50:00,95.93,95.93,95.65,95.69,38600.0,94.8152,94.8152,94.5385,94.578,38600.0
2025-04-25 13:55:00,95.67,95.71,95.47,95.57,28362.0,94.5583,94.5978,94.3606,94.4594,28362.0
2025-04-25 14:00:00,95.57,95.78,95.43,95.76,36741.0,94.4594,94.667,94.321,94.6472,36741.0
2025-04-25 14:05:00,95.78,96.0,95.76,95.96,27185.0,94.667,94.8844,94.6472,94.8449,27185.0
2025-04-25 14:10:00,95.97,96.01,95.83,95.96,26908.0,94.8548,94.8943,94.7164,94.8449,26908.0
2025-04-25 14:15:00,95.97,96.06,95.91,96.04,22848.0,94.8548,94.9437,94.7955,94.924,22848.0
2025-04-25 14:20:00,96.04,96.37,96.0,96.33,46490.0,94.924,95.2501,94.8844,95.2106,46490.0
2025-04-25 14:25:00,96.33,96.46,96.28,96.38,52727.0,95.2106,95.3391,95.1612,95.26,52727.0
2025-04-25 14:30:00,96.37,96.45,96.3,96.4,30798.0,95.2501,95.3292,95.1809,95.2798,30798.0
2025-04-25 14:35:00,96.4,96.49,96.37,96.45,26685.0,95.2798,95.3687,95.2501,95.3292,26685.0
2025-04-25 14:40:00,96.49,96.61,96.47,96.58,63747.0,95.3687,95.4873,95.349,95.4577,63747.0
2025-04-25 14:45:00,96.59,96.65,96.49,96.51,56350.0,95.4676,95.5269,95.3687,95.3885,56350.0
2025-04-25 14:50:00,96.51,96.6,96.32,96.6,51787.0,95.3885,95.4774,95.2007,95.4774,51787.0
2025-04-25 14:55:00,96.55,96.55,96.31,96.35,33792.0,95.428,95.428,95.1908,95.2303,33792.0
2025-04-25 15:00:00,96.35,96.52,96.28,96.41,30210.0,95.2303,95.3984,95.1612,95.2897,30210.0
2025-04-25 15:05:00,96.43,96.54,96.38,96.54,33386.0,95.3094,95.4181,95.26,95.4181,33386.0
2025-04-25 15:10:00,96.51,96.61,96.48,96.58,24915.0,95.3885,95.4873,95.3588,95.4577,24915.0
2025-04-25 15:15:00,96.59,96.6,96.41,96.45,18766.0,95.4676,95.4774,95.2897,95.3292,18766.0
2025-04-25 15:20:00,96.45,96.58,96.41,96.52,45780.0,95.3292,95.4577,95.2897,95.3984,45780.0
2025-04-25 15:25:00,96.49,96.53,96.25,96.27,24572.0,95.3687,95.4083,95.1315,95.1513,24572.0
2025-04-25 15:30:00,96.26,96.49,96.19,96.45,30410.0,95.1414,95.3687,95.0722,95.3292,30410.0
2025-04-25 15:35:00,96.43,96.47,96.31,96.34,36655.0,95.3094,95.349,95.1908,95.2205,36655.0
2025-04-25 15:40:00,96.38,96.51,96.23,96.41,55473.0,95.26,95.3885,95.1117,95.2897,55473.0
2025-04-25 15:45:00,96.39,96.58,96.34,96.52,55758.0,95.2699,95.4577,95.2205,95.3984,55758.0
2025-04-25 15:50:00,96.55,96.85,96.41,96.72,91154.0,95.428,95.7245,95.2897,95.596,91154.0
2025-04-25 15:55:00,96.73,96.75,96.5,96.6,260735.0,95.6059,95.6257,95.3786,95.4774,260735.0
2025-04-28 09:30:00,96.49,97.28,96.49,97.12,99635.0,95.3687,96.1495,95.3687,95.9914,99635.0
2025-04-28 09:35:00,97.16,97.25,96.78,96.91,39715.0,96.0309,96.1199,95.6554,95.7838,39715.0
2025-04-28 09:40:00,96.91,97.32,96.84,97.27,44194.0,95.7838,96.1891,95.7147,96.1397,44194.0
2025-04-28 09:45:00,97.27,97.5,97.13,97.17,41445.0,96.1397,96.367,96.0013,96.0408,41445.0
2025-04-28 09:50:00,97.14,97.41,97.02,97.15,49461.0,96.0112,96.278,95.8926,96.0211,49461.0
2025-04-28 09:55:00,97.15,97.23,96.73,96.77,40947.0,96.0211,96.1001,95.6059,95.6455,40947.0
2025-04-28 10:00:00,96.82,97.08,96.78,97.08,30633.0,95.6949,95.9519,95.6554,95.9519,30633.0
2025-04-28 10:05:00,97.09,97.46,97.05,97.26,42460.0,95.9617,96.3274,95.9222,96.1298,42460.0
2025-04-28 10:10:00,97.29,97.6,97.26,97.37,31193.0,96.1594,96.4658,96.1298,96.2385,31193.0
2025-04-28 10:15:00,97.38,97.67,97.36,97.56,51127.0,96.2484,96.535,96.2286,96.4263,51127.0
2025-04-28 10:20:00,97.56,97.92,97.56,97.91,35902.0,96.4263,96.7821,96.4263,96.7722,35902.0
2025-04-28 10:25:00,97.9,97.99,97.63,97.67,68726.0,96.7623,96.8513,96.4955,96.535,68726.0
2025-04-28 10:30:00,97.7,97.72,97.42,97.55,50634.0,96.5647,96.5844,96.2879,96.4164,50634.0
2025-04-28 10:35:00,97.55,97.61,97.41,97.5,27054.0,96.4164,96.4757,96.278,96.367,27054.0
2025-04-28 10:40:00,97.54,97.57,97.17,97.37,24866.0,96.4065,96.4362,96.0408,96.2385,24866.0
2025-04-28 10:45:00,97.38,97.4,97.27,97.39,30580.0,96.2484,96.2681,96.1397,96.2583,30580.0
2025-04-28 10:50:00,97.34,97.4,97.09,97.19,64271.0,96.2088,96.2681,95.9617,96.0606,64271.0
2025-04-28 10:55:00,97.19,97.23,96.94,97.06,24680.0,96.0606,96.1001,95.8135,95.9321,24680.0
2025-04-28 11:00:00,97.02,97.07,96.96,97.03,39034.0,95.8926,95.942,95.8333,95.9024,39034.0
2025-04-28 11:05:00,97.04,97.06,96.64,96.7,41132.0,95.9123,95.9321,95.517,95.5763,41132.0
2025-04-28 11:10:00,96.7,96.77,96.6,96.68,32659.0,95.5763,95.6455,95.4774,95.5565,32659.0
2025-04-28 11:15:00,96.65,96.78,96.59,96.77,38097.0,95.5269,95.6554,95.4676,95.6455,38097.0
2025-04-28 11:20:00,96.76,96.8,96.25,96.33,79124.0,95.6356,95.6751,95.1315,95.2106,79124.0
2025-04-28 11:25:00,96.33,96.37,95.96,96.06,42020.0,95.2106,95.2501,94.8449,94.9437,42020.0
2025-04-28 11:30:00,96.1,96.31,96.06,96.21,23561.0,94.9833,95.1908,94.9437,95.092,23561.0
2025-04-28 11:35:00,96.22,96.28,96.1,96.17,18686.0,95.1019,95.1612,94.9833,95.0524,18686.0
2025-04-28 11:40:00,96.2,96.34,96.19,96.22,14026.0,95.0821,95.2205,95.0722,95.1019,14026.0
2025-04-28 11:45:00,96.23,96.23,96.14,96.2,20651.0,95.1117,95.1117,95.0228,95.0821,20651.0
2025-04-28 11:50:00,96.2,96.25,96.04,96.11,17414.0,95.0821,95.1315,94.924,94.9931,17414.0
2025-04-28 11:55:00,96.11,96.17,96.03,96.06,10610.0,94.9931,95.0524,94.9141,94.9437,10610.0
2025-04-28 12:00:00,96.06,96.11,95.89,95.92,32032.0,94.9437,94.9931,94.7757,94.8053,32032.0
2025-04-28 12:05:00,95.92,96.01,95.84,95.84,26252.0,94.8053,94.8943,94.7263,94.7263,26252.0
2025-04-28 12:10:00,95.86,95.96,95.85,95.94,19799.0,94.746,94.8449,94.7362,94.8251,19799.0
2025-04-28 12:15:00,95.94,96.06,95.91,95.95,13759.0,94.8251,94.9437,94.7955,94.835,13759.0
2025-04-28 12:20:00,95.95,96.06,95.81,95.95,33907.0,94.835,94.9437,94.6966,94.835,33907.0
2025-04-28 12:25:00,95.95,95.96,95.75,95.79,18696.0,94.835,94.8449,94.6373,94.6769,18696.0
2025-04-28 12:30:00,95.82,95.94,95.64,95.68,23840.0,94.7065,94.8251,94.5286,94.5681,23840.0
2025-04-28 12:35:00,95.69,95.8,95.67,95.75,27565.0,94.578,94.6867,94.5583,94.6373,27565.0
2025-04-28 12:40:00,95.73,95.79,95.72,95.77,12238.0,94.6176,94.6769,94.6077,94.6571,12238.0
2025-04-28 12:45:00,95.78,95.81,95.71,95.79,12821.0,94.667,94.6966,94.5978,94.6769,12821.0
2025-04-28 12:50:00,95.78,95.78,95.54,95.57,18263.0,94.667,94.667,94.4298,94.4594,18263.0
2025-04-28 12:55:00,95.56,95.57,95.31,95.33,14285.0,94.4495,94.4594,94.2024,94.2222,14285.0
2025-04-28 13:00:00,95.35,95.44,95.26,95.39,34615.0,94.242,94.3309,94.153,94.2815,34615.0
2025-04-28 13:05:00,95.41,95.42,95.32,95.38,17643.0,94.3013,94.3112,94.2123,94.2716,17643.0
2025-04-28 13:10:00,95.33,95.41,95.22,95.36,31958.0,94.2222,94.3013,94.1135,94.2519,31958.0
2025-04-28 13:15:00,95.38,95.52,95.34,95.49,22894.0,94.2716,94.41,94.2321,94.3803,22894.0
2025-04-28 13:20:00,95.48,95.49,95.37,95.45,25765.0,94.3705,94.3803,94.2617,94.3408,25765.0
2025-04-28 13:25:00,95.45,95.45,95.27,95.29,45064.0,94.3408,94.3408,94.1629,94.1827,45064.0
2025-04-28 13:30:00,95.27,95.34,95.17,95.25,43511.0,94.1629,94.2321,94.0641,94.1431,43511.0
2025-04-28 13:35:00,95.25,95.31,95.18,95.28,34447.0,94.1431,94.2024,94.0739,94.1728,34447.0
2025-04-28 13:40:00,95.29,95.39,95.22,95.35,15490.0,94.1827,94.2815,94.1135,94.242,15490.0
2025-04-28 13:45:00,95.33,95.53,95.32,95.52,20878.0,94.2222,94.4199,94.2123,94.41,20878.0
2025-04-28 13:50:00,95.52,95.65,95.47,95.57,25700.0,94.41,94.5385,94.3606,94.4594,25700.0
2025-04-28 13:55:00,95.58,95.68,95.58,95.63,15955.0,94.4693,94.5681,94.4693,94.5187,15955.0
2025-04-28 14:00:00,95.61,95.72,95.58,95.72,24941.0,94.4989,94.6077,94.4693,94.6077,24941.0
2025-04-28 14:05:00,95.73,95.78,95.72,95.73,22284.0,94.6176,94.667,94.6077,94.6176,22284.0
2025-04-28 14:10:00,95.72,95.73,95.62,95.72,24276.0,94.6077,94.6176,94.5088,94.6077,24276.0
2025-04-28 14:15:00,95.7,95.81,95.68,95.81,43661.0,94.5879,94.6966,94.5681,94.6966,43661.0
2025-04-28 14:20:00,95.81,95.86,95.74,95.84,29157.0,94.6966,94.746,94.6274,94.7263,29157.0
2025-04-28 14:25:00,95.81,95.94,95.8,95.93,18154.0,94.6966,94.8251,94.6867,94.8152,18154.0
2025-04-28 14:30:00,95.91,95.94,95.82,95.83,17992.0,94.7955,94.8251,94.7065,94.7164,17992.0
2025-04-28 14:35:00,95.83,95.86,95.79,95.81,16928.0,94.7164,94.746,94.6769,94.6966,16928.0
2025-04-28 14:40:00,95.81,95.85,95.75,95.79,20195.0,94.6966,94.7362,94.6373,94.6769,20195.0
2025-04-28 14:45:00,95.77,95.84,95.75,95.75,14996.0,94.6571,94.7263,94.6373,94.6373,14996.0
2025-04-28 14:50:00,95.78,95.85,95.75,95.79,22929.0,94.667,94.7362,94.6373,94.6769,22929.0
2025-04-28 14:55:00,95.81,95.85,95.77,95.8,16231.0,94.6966,94.7362,94.6571,94.6867,16231.0
2025-04-28 15:00:00,95.81,95.95,95.78,95.89,18293.0,94.6966,94.835,94.667,94.7757,18293.0
2025-04-28 15:05:00,95.91,96.04,95.86,96.04,25559.0,94.7955,94.924,94.746,94.924,25559.0
2025-04-28 15:10:00,96.02,96.11,95.99,96.1,28128.0,94.9042,94.9931,94.8745,94.9833,28128.0
2025-04-28 15:15:00,96.12,96.21,96.09,96.12,16982.0,95.003,95.092,94.9734,95.003,16982.0
2025-04-28 15:20:00,96.12,96.27,96.09,96.25,18478.0,95.003,95.1513,94.9734,95.1315,18478.0
2025-04-28 15:25:00,96.25,96.32,96.22,96.29,26979.0,95.1315,95.2007,95.1019,95.171,26979.0
2025-04-28 15:30:00,96.29,96.31,96.16,96.19,31836.0,95.171,95.1908,95.0426,95.0722,31836.0
2025-04-28 15:35:00,96.19,96.38,95.99,96.28,63846.0,95.0722,95.26,94.8745,95.1612,63846.0
2025-04-28 15:40:00,96.31,96.51,96.27,96.51,32310.0,95.1908,95.3885,95.1513,95.3885,32310.0
2025-04-28 15:45:00,96.5,96.63,96.5,96.53,42590.0,95.3786,95.5071,95.3786,95.4083,42590.0
2025-04-28 15:50:00,96.55,96.75,96.48,96.67,70504.0,95.428,95.6257,95.3588,95.5466,70504.0
2025-04-28 15:55:00,96.65,96.66,96.31,96.37,228211.0,95.5269,95.5367,95.1908,95.2501,228211.0
2025-04-29 09:30:00,95.95,96.5,95.3,96.2,78432.0,94.835,95.3786,94.1926,95.0821,78432.0
2025-04-29 09:35:00,96.2,96.43,96.0,96.03,21332.0,95.0821,95.3094,94.8844,94.9141,21332.0
2025-04-29 09:40:00,96.1,96.42,96.02,96.15,12312.0,94.9833,95.2995,94.9042,95.0327,12312.0
2025-04-29 09:45:00,96.15,96.25,95.94,96.17,21291.0,95.0327,95.1315,94.8251,95.0524,21291.0
2025-04-29 09:50:00,96.27,96.32,96.07,96.31,16665.0,95.1513,95.2007,94.9536,95.1908,16665.0
2025-04-29 09:55:00,96.29,96.39,96.13,96.14,23130.0,95.171,95.2699,95.0129,95.0228,23130.0
2025-04-29 10:00:00,96.11,96.59,95.98,96.58,52065.0,94.9931,95.4676,94.8646,95.4577,52065.0
2025-04-29 10:05:00,96.54,96.84,96.48,96.53,33063.0,95.4181,95.7147,95.3588,95.4083,33063.0
2025-04-29 10:10:00,96.55,96.77,96.52,96.76,34277.0,95.428,95.6455,95.3984,95.6356,34277.0
2025-04-29 10:15:00,96.76,96.8,96.57,96.78,33478.0,95.6356,95.6751,95.4478,95.6554,33478.0
2025-04-29 10:20:00,96.78,96.84,96.32,96.39,12055.0,95.6554,95.7147,95.2007,95.2699,12055.0
2025-04-29 10:25:00,96.39,96.43,96.07,96.12,14698.0,95.2699,95.3094,94.9536,95.003,14698.0
2025-04-29 10:30:00,96.11,96.41,96.07,96.39,30910.0,94.9931,95.2897,94.9536,95.2699,30910.0
2025-04-29 10:35:00,96.4,96.77,96.33,96.74,18307.0,95.2798,95.6455,95.2106,95.6158,18307.0
2025-04-29 10:40:00,96.76,96.76,96.54,96.6,10944.0,95.6356,95.6356,95.4181,95.4774,10944.0
2025-04-29 10:45:00,96.63,96.89,96.59,96.8,20932.0,95.5071,95.7641,95.4676,95.6751,20932.0
2025-04-29 10:50:00,96.8,96.83,96.61,96.72,21208.0,95.6751,95.7048,95.4873,95.596,21208.0
2025-04-29 10:55:00,96.73,96.88,96.73,96.87,21881.0,95.6059,95.7542,95.6059,95.7443,21881.0
2025-04-29 11:00:00,96.88,96.88,96.49,96.51,29167.0,95.7542,95.7542,95.3687,95.3885,29167.0
2025-04-29 11:05:00,96.5,96.67,96.37,96.62,19863.0,95.3786,95.5466,95.2501,95.4972,19863.0
2025-04-29 11:10:00,96.61,96.72,96.58,96.66,41058.0,95.4873,95.596,95.4577,95.5367,41058.0
2025-04-29 11:15:00,96.7,96.76,96.41,96.52,29596.0,95.5763,95.6356,95.2897,95.3984,29596.0
2025-04-29 11:20:00,96.52,96.63,96.4,96.48,12385.0,95.3984,95.5071,95.2798,95.3588,12385.0
2025-04-29 11:25:00,96.48,96.68,96.44,96.56,23375.0,95.3588,95.5565,95.3193,95.4379,23375.0
2025-04-29 11:30:00,96.56,96.62,96.42,96.45,26868.0,95.4379,95.4972,95.2995,95.3292,26868.0
2025-04-29 11:35:00,96.42,96.57,96.41,96.45,17904.0,95.2995,95.4478,95.2897,95.3292,17904.0
2025-04-29 11:40:00,96.48,96.6,96.45,96.54,11015.0,95.3588,95.4774,95.3292,95.4181,11015.0
2025-04-29 11:45:00,96.57,96.57,96.39,96.48,15765.0,95.4478,95.4478,95.2699,95.3588,15765.0
2025-04-29 11:50:00,96.48,96.54,96.33,96.43,13982.0,95.3588,95.4181,95.2106,95.3094,13982.0
2025-04-29 11:55:00,96.43,96.43,96.28,96.32,12341.0,95.3094,95.3094,95.1612,95.2007,12341.0
2025-04-29 12:00:00,96.35,96.56,96.34,96.5,10987.0,95.2303,95.4379,95.2205,95.3786,10987.0
2025-04-29 12:05:00,96.5,96.58,96.41,96.55,14864.0,95.3786,95.4577,95.2897,95.428,14864.0
2025-04-29 12:10:00,96.54,96.69,96.5,96.68,9604.0,95.4181,95.5664,95.3786,95.5565,9604.0
2025-04-29 12:15:00,96.7,96.72,96.54,96.65,11216.0,95.5763,95.596,95.4181,95.5269,11216.0
2025-04-29 12:20:00,96.65,96.71,96.51,96.57,16864.0,95.5269,95.5862,95.3885,95.4478,16864.0
2025-04-29 12:25:00,96.54,96.56,96.44,96.47,11591.0,95.4181,95.4379,95.3193,95.349,11591.0
2025-04-29 12:30:00,96.51,96.53,96.4,96.45,12616.0,95.3885,95.4083,95.2798,95.3292,12616.0
2025-04-29 12:35:00,96.45,96.46,96.33,96.37,7619.0,95.3292,95.3391,95.2106,95.2501,7619.0
2025-04-29 12:40:00,96.35,96.4,96.22,96.25,16067.0,95.2303,95.2798,95.1019,95.1315,16067.0
2025-04-29 12:45:00,96.25,96.28,96.05,96.11,14826.0,95.1315,95.1612,94.9338,94.9931,14826.0
2025-04-29 12:50:00,96.13,96.21,96.09,96.1,11325.0,95.0129,95.092,94.9734,94.9833,11325.0
2025-04-29 12:55:00,96.07,96.07,95.83,95.87,18831.0,94.9536,94.9536,94.7164,94.7559,18831.0
2025-04-29 13:00:00,95.91,96.01,95.88,96.0,17893.0,94.7955,94.8943,94.7658,94.8844,17893.0
2025-04-29 13:05:00,95.98,96.07,95.91,96.04,14260.0,94.8646,94.9536,94.7955,94.924,14260.0
2025-04-29 13:10:00,96.01,96.08,95.93,96.06,15318.0,94.8943,94.9635,94.8152,94.9437,15318.0
2025-04-29 13:15:00,96.1,96.3,96.06,96.3,12209.0,94.9833,95.1809,94.9437,95.1809,12209.0
2025-04-29 13:20:00,96.26,96.42,96.22,96.37,11943.0,95.1414,95.2995,95.1019,95.2501,11943.0
2025-04-29 13:25:00,96.39,96.4,96.24,96.36,18279.0,95.2699,95.2798,95.1216,95.2402,18279.0
2025-04-29 13:30:00,96.36,96.43,96.34,96.43,12284.0,95.2402,95.3094,95.2205,95.3094,12284.0
2025-04-29 13:35:00,96.43,96.56,96.43,96.55,17295.0,95.3094,95.4379,95.3094,95.428,17295.0
2025-04-29 13:40:00,96.57,96.63,96.56,96.61,16469.0,95.4478,95.5071,95.4379,95.4873,16469.0
2025-04-29 13:45:00,96.59,96.73,96.55,96.73,22871.0,95.4676,95.6059,95.428,95.6059,22871.0
2025-04-29 13:50:00,96.7,96.8,96.66,96.7,20228.0,95.5763,95.6751,95.5367,95.5763,20228.0
2025-04-29 13:55:00,96.71,96.79,96.66,96.67,28004.0,95.5862,95.6652,95.5367,95.5466,28004.0
2025-04-29 14:00:00,96.67,96.81,96.67,96.81,23739.0,95.5466,95.685,95.5466,95.685,23739.0
2025-04-29 14:05:00,96.83,96.84,96.63,96.71,36314.0,95.7048,95.7147,95.5071,95.5862,36314.0
2025-04-29 14:10:00,96.69,96.73,96.61,96.61,15980.0,95.5664,95.6059,95.4873,95.4873,15980.0
2025-04-29 14:15:00,96.61,96.75,96.57,96.71,42080.0,95.4873,95.6257,95.4478,95.5862,42080.0
2025-04-29 14:20:00,96.68,96.68,96.5,96.55,26318.0,95.5565,95.5565,95.3786,95.428,26318.0
2025-04-29 14:25:00,96.55,96.62,96.51,96.59,19736.0,95.428,95.4972,95.3885,95.4676,19736.0
2025-04-29 14:30:00,96.6,96.64,96.53,96.6,22060.0,95.4774,95.517,95.4083,95.4774,22060.0
2025-04-29 14:35:00,96.6,96.69,96.6,96.68,14309.0,95.4774,95.5664,95.4774,95.5565,14309.0
2025-04-29 14:40:00,96.69,96.88,96.67,96.82,34678.0,95.5664,95.7542,95.5466,95.6949,34678.0
2025-04-29 14:45:00,96.83,96.89,96.75,96.88,30059.0,95.7048,95.7641,95.6257,95.7542,30059.0
2025-04-29 14:50:00,96.88,96.9,96.79,96.9,31632.0,95.7542,95.774,95.6652,95.774,31632.0
2025-04-29 14:55:00,96.87,96.95,96.74,96.76,26828.0,95.7443,95.8234,95.6158,95.6356,26828.0
2025-04-29 15:00:00,96.76,96.86,96.66,96.8,31567.0,95.6356,95.7344,95.5367,95.6751,31567.0
2025-04-29 15:05:00,96.79,96.95,96.76,96.91,34197.0,95.6652,95.8234,95.6356,95.7838,34197.0
2025-04-29 15:10:00,96.91,96.98,96.79,96.91,83785.0,95.7838,95.853,95.6652,95.7838,83785.0
2025-04-29 15:15:00,96.9,96.91,96.78,96.86,43134.0,95.774,95.7838,95.6554,95.7344,43134.0
2025-04-29 15:20:00,96.88,96.95,96.84,96.91,29926.0,95.7542,95.8234,95.7147,95.7838,29926.0
2025-04-29 15:25:00,96.92,96.96,96.82,96.86,27644.0,95.7937,95.8333,95.6949,95.7344,27644.0
2025-04-29 15:30:00,96.88,96.93,96.82,96.84,23422.0,95.7542,95.8036,95.6949,95.7147,23422.0
2025-04-29 15:35:00,96.82,96.85,96.74,96.74,27562.0,95.6949,95.7245,95.6158,95.6158,27562.0
2025-04-29 15:40:00,96.73,96.8,96.69,96.79,37659.0,95.6059,95.6751,95.5664,95.6652,37659.0
2025-04-29 15:45:00,96.8,96.83,96.73,96.8,63219.0,95.6751,95.7048,95.6059,95.6751,63219.0
2025-04-29 15:50:00,96.81,97.09,96.71,96.99,109902.0,95.685,95.9617,95.5862,95.8629,109902.0
2025-04-29 15:55:00,96.97,97.06,96.79,96.89,283204.0,95.8431,95.9321,95.6652,95.7641,283204.0
2025-04-30 09:30:00,95.51,96.3,94.24,94.46,151491.0,94.4001,95.1809,93.1449,93.3623,151491.0
2025-04-30 09:35:00,94.47,95.05,94.39,94.65,117151.0,93.3722,93.9455,93.2931,93.5501,117151.0
2025-04-30 09:40:00,94.65,94.79,94.23,94.58,63628.0,93.5501,93.6885,93.135,93.4809,63628.0
2025-04-30 09:45:00,94.57,95.07,94.5,94.96,50221.0,93.471,93.9652,93.4018,93.8565,50221.0
2025-04-30 09:50:00,95.01,95.06,94.74,94.82,63469.0,93.9059,93.9553,93.6391,93.7181,63469.0
2025-04-30 09:55:00,94.79,94.92,94.58,94.85,92367.0,93.6885,93.817,93.4809,93.7478,92367.0
2025-04-30 10:00:00,94.86,95.19,94.81,95.04,31926.0,93.7577,94.0838,93.7082,93.9356,31926.0
2025-04-30 10:05:00,94.97,95.31,94.95,95.14,26639.0,93.8664,94.2024,93.8466,94.0344,26639.0
2025-04-30 10:10:00,95.1,95.26,94.99,95.26,31613.0,93.9949,94.153,93.8862,94.153,31613.0
2025-04-30 10:15:00,95.26,95.34,95.08,95.14,31149.0,94.153,94.2321,93.9751,94.0344,31149.0
2025-04-30 10:20:00,95.15,95.29,95.05,95.29,16824.0,94.0443,94.1827,93.9455,94.1827,16824.0
2025-04-30 10:25:00,95.29,95.55,95.21,95.45,15936.0,94.1827,94.4396,94.1036,94.3408,15936.0
2025-04-30 10:30:00,95.41,95.5,95.34,95.41,16605.0,94.3013,94.3902,94.2321,94.3013,16605.0
2025-04-30 10:35:00,95.38,95.38,95.06,95.16,20974.0,94.2716,94.2716,93.9553,94.0542,20974.0
2025-04-30 10:40:00,95.14,95.3,94.92,95.17,22839.0,94.0344,94.1926,93.817,94.0641,22839.0
2025-04-30 10:45:00,95.13,95.22,95.07,95.17,26255.0,94.0245,94.1135,93.9652,94.0641,26255.0
2025-04-30 10:50:00,95.17,95.48,95.03,95.34,52900.0,94.0641,94.3705,93.9257,94.2321,52900.0
2025-04-30 10:55:00,95.31,95.5,95.22,95.44,14816.0,94.2024,94.3902,94.1135,94.3309,14816.0
2025-04-30 11:00:00,95.44,95.64,95.4,95.5,17803.0,94.3309,94.5286,94.2914,94.3902,17803.0
2025-04-30 11:05:00,95.51,95.74,95.45,95.68,15469.0,94.4001,94.6274,94.3408,94.5681,15469.0
2025-04-30 11:10:00,95.64,95.88,95.64,95.72,16927.0,94.5286,94.7658,94.5286,94.6077,16927.0
2025-04-30 11:15:00,95.65,95.69,95.52,95.57,18550.0,94.5385,94.578,94.41,94.4594,18550.0
2025-04-30 11:20:00,95.6,95.82,95.58,95.66,22398.0,94.4891,94.7065,94.4693,94.5484,22398.0
2025-04-30 11:25:00,95.65,95.93,95.63,95.88,27196.0,94.5385,94.8152,94.5187,94.7658,27196.0
2025-04-30 11:30:00,95.89,96.06,95.85,95.96,14429.0,94.7757,94.9437,94.7362,94.8449,14429.0
2025-04-30 11:35:00,96.01,96.09,95.96,96.07,9921.0,94.8943,94.9734,94.8449,94.9536,9921.0
2025-04-30 11:40:00,96.03,96.17,95.93,96.06,28052.0,94.9141,95.0524,94.8152,94.9437,28052.0
2025-04-30 11:45:00,96.01,96.17,96.0,96.12,9790.0,94.8943,95.0524,94.8844,95.003,9790.0
2025-04-30 11:50:00,96.12,96.26,96.11,96.2,8373.0,95.003,95.1414,94.9931,95.0821,8373.0
2025-04-30 11:55:00,96.26,96.3,96.15,96.28,16675.0,95.1414,95.1809,95.0327,95.1612,16675.0
2025-04-30 12:00:00,96.28,96.35,96.22,96.28,12533.0,95.1612,95.2303,95.1019,95.1612,12533.0
2025-04-30 12:05:00,96.29,96.34,96.22,96.23,11064.0,95.171,95.2205,95.1019,95.1117,11064.0
2025-04-30 12:10:00,96.2,96.21,95.97,96.01,10131.0,95.0821,95.092,94.8548,94.8943,10131.0
2025-04-30 12:15:00,95.98,96.01,95.86,95.94,12300.0,94.8646,94.8943,94.746,94.8251,12300.0
2025-04-30 12:20:00,95.93,95.93,95.58,95.58,22299.0,94.8152,94.8152,94.4693,94.4693,22299.0
2025-04-30 12:25:00,95.61,95.78,95.61,95.72,23650.0,94.4989,94.667,94.4989,94.6077,23650.0
2025-04-30 12:30:00,95.69,95.75,95.62,95.69,10152.0,94.578,94.6373,94.5088,94.578,10152.0
2025-04-30 12:35:00,95.69,95.99,95.61,95.94,43643.0,94.578,94.8745,94.4989,94.8251,43643.0
2025-04-30 12:40:00,95.97,96.06,95.95,96.01,12390.0,94.8548,94.9437,94.835,94.8943,12390.0
2025-04-30 12:45:00,96.02,96.14,95.97,96.1,15075.0,94.9042,95.0228,94.8548,94.9833,15075.0
2025-04-30 12:50:00,96.08,96.16,96.05,96.12,11278.0,94.9635,95.0426,94.9338,95.003,11278.0
2025-04-30 12:55:00,96.12,96.17,96.01,96.14,11925.0,95.003,95.0524,94.8943,95.0228,11925.0
2025-04-30 13:00:00,96.13,96.23,96.13,96.18,11061.0,95.0129,95.1117,95.0129,95.0623,11061.0
2025-04-30 13:05:00,96.14,96.17,96.02,96.09,14614.0,95.0228,95.0524,94.9042,94.9734,14614.0
2025-04-30 13:10:00,96.03,96.04,95.83,95.88,19459.0,94.9141,94.924,94.7164,94.7658,19459.0
2025-04-30 13:15:00,95.88,96.11,95.87,96.09,19265.0,94.7658,94.9931,94.7559,94.9734,19265.0
2025-04-30 13:20:00,96.09,96.18,96.08,96.13,10025.0,94.9734,95.0623,94.9635,95.0129,10025.0
2025-04-30 13:25:00,96.14,96.24,96.1,96.18,12305.0,95.0228,95.1216,94.9833,95.0623,12305.0
2025-04-30 13:30:00,96.16,96.24,96.14,96.24,12093.0,95.0426,95.1216,95.0228,95.1216,12093.0
2025-04-30 13:35:00,96.22,96.26,96.12,96.18,23341.0,95.1019,95.1414,95.003,95.0623,23341.0
2025-04-30 13:40:00,96.12,96.27,96.1,96.22,22162.0,95.003,95.1513,94.9833,95.1019,22162.0
2025-04-30 13:45:00,96.2,96.21,96.13,96.18,6453.0,95.0821,95.092,95.0129,95.0623,6453.0
2025-04-30 13:50:00,96.18,96.34,96.18,96.34,14202.0,95.0623,95.2205,95.0623,95.2205,14202.0
2025-04-30 13:55:00,96.34,96.35,96.08,96.11,19908.0,95.2205,95.2303,94.9635,94.9931,19908.0
2025-04-30 14:00:00,96.05,96.05,95.94,96.02,11266.0,94.9338,94.9338,94.8251,94.9042,11266.0
2025-04-30 14:05:00,96.05,96.48,95.91,96.03,32572.0,94.9338,95.3588,94.7955,94.9141,32572.0
2025-04-30 14:10:00,96.06,96.32,96.06,96.28,15170.0,94.9437,95.2007,94.9437,95.1612,15170.0
2025-04-30 14:15:00,96.29,96.41,96.26,96.3,11805.0,95.171,95.2897,95.1414,95.1809,11805.0
2025-04-30 14:20:00,96.3,96.41,96.24,96.35,16961.0,95.1809,95.2897,95.1216,95.2303,16961.0
2025-04-30 14:25:00,96.38,96.5,96.32,96.39,27130.0,95.26,95.3786,95.2007,95.2699,27130.0
2025-04-30 14:30:00,96.44,96.56,96.39,96.53,16328.0,95.3193,95.4379,95.2699,95.4083,16328.0
2025-04-30 14:35:00,96.48,96.5,96.2,96.2,30692.0,95.3588,95.3786,95.0821,95.0821,30692.0
2025-04-30 14:40:00,96.27,96.29,96.11,96.14,20433.0,95.1513,95.171,94.9931,95.0228,20433.0
2025-04-30 14:45:00,96.12,96.33,96.12,96.22,22704.0,95.003,95.2106,95.003,95.1019,22704.0
2025-04-30 14:50:00,96.21,96.26,96.14,96.18,16632.0,95.092,95.1414,95.0228,95.0623,16632.0
2025-04-30 14:55:00,96.18,96.21,95.93,95.98,15638.0,95.0623,95.092,94.8152,94.8646,15638.0
2025-04-30 15:00:00,95.97,96.07,95.91,95.95,44720.0,94.8548,94.9536,94.7955,94.835,44720.0
2025-04-30 15:05:00,95.94,95.97,95.84,95.85,23835.0,94.8251,94.8548,94.7263,94.7362,23835.0
2025-04-30 15:10:00,95.86,96.04,95.78,96.03,30376.0,94.746,94.924,94.667,94.9141,30376.0
2025-04-30 15:15:00,96.05,96.15,96.01,96.1,32085.0,94.9338,95.0327,94.8943,94.9833,32085.0
2025-04-30 15:20:00,96.12,96.27,96.11,96.26,64292.0,95.003,95.1513,94.9931,95.1414,64292.0
2025-04-30 15:25:00,96.28,96.29,96.15,96.15,25550.0,95.1612,95.171,95.0327,95.0327,25550.0
2025-04-30 15:30:00,96.16,96.38,96.16,96.25,48824.0,95.0426,95.26,95.0426,95.1315,48824.0
2025-04-30 15:35:00,96.25,96.33,96.2,96.25,28393.0,95.1315,95.2106,95.0821,95.1315,28393.0
2025-04-30 15:40:00,96.24,96.51,96.23,96.48,24192.0,95.1216,95.3885,95.1117,95.3588,24192.0
2025-04-30 15:45:00,96.5,96.88,96.5,96.8,63968.0,95.3786,95.7542,95.3786,95.6751,63968.0
2025-04-30 15:50:00,96.77,96.99,96.67,96.7,121199.0,95.6455,95.8629,95.5466,95.5763,121199.0
2025-04-30 15:55:00,96.71,96.85,96.55,96.68,427514.0,95.5862,95.7245,95.428,95.5565,427514.0
2025-05-01 09:30:00,97.11,97.11,96.28,96.52,86745.0,95.9815,95.9815,95.1612,95.3984,86745.0
2025-05-01 09:35:00,96.53,97.03,96.45,96.89,37558.0,95.4083,95.9024,95.3292,95.7641,37558.0
2025-05-01 09:40:00,96.9,97.36,96.86,97.11,39657.0,95.774,96.2286,95.7344,95.9815,39657.0
2025-05-01 09:45:00,97.02,97.14,96.82,97.12,31461.0,95.8926,96.0112,95.6949,95.9914,31461.0
2025-05-01 09:50:00,97.09,97.29,97.01,97.19,38816.0,95.9617,96.1594,95.8827,96.0606,38816.0
2025-05-01 09:55:00,97.2,97.23,96.85,96.98,65716.0,96.0705,96.1001,95.7245,95.853,65716.0
2025-05-01 10:00:00,96.99,97.53,96.98,97.29,42500.0,95.8629,96.3966,95.853,96.1594,42500.0
2025-05-01 10:05:00,97.31,97.52,96.91,97.0,137525.0,96.1792,96.3868,95.7838,95.8728,137525.0
2025-05-01 10:10:00,97.01,97.16,96.79,97.12,69435.0,95.8827,96.0309,95.6652,95.9914,69435.0
2025-05-01 10:15:00,97.1,97.21,96.97,96.99,28886.0,95.9716,96.0804,95.8431,95.8629,28886.0
2025-05-01 10:20:00,96.99,97.23,96.9,96.9,37439.0,95.8629,96.1001,95.774,95.774,37439.0
2025-05-01 10:25:00,96.9,96.98,96.8,96.89,27814.0,95.774,95.853,95.6751,95.7641,27814.0
2025-05-01 10:30:00,96.88,96.92,96.56,96.64,48096.0,95.7542,95.7937,95.4379,95.517,48096.0
2025-05-01 10:35:00,96.63,96.8,96.57,96.74,24272.0,95.5071,95.6751,95.4478,95.6158,24272.0
2025-05-01 10:40:00,96.76,96.91,96.72,96.83,21474.0,95.6356,95.7838,95.596,95.7048,21474.0
2025-05-01 10:45:00,96.83,97.0,96.8,96.99,19326.0,95.7048,95.8728,95.6751,95.8629,19326.0
2025-05-01 10:50:00,97.0,97.05,96.82,96.85,22078.0,95.8728,95.9222,95.6949,95.7245,22078.0
2025-05-01 10:55:00,96.88,96.96,96.71,96.91,16925.0,95.7542,95.8333,95.5862,95.7838,16925.0
2025-05-01 11:00:00,96.9,96.95,96.75,96.95,14755.0,95.774,95.8234,95.6257,95.8234,14755.0
2025-05-01 11:05:00,96.95,97.23,96.94,97.2,19963.0,95.8234,96.1001,95.8135,96.0705,19963.0
2025-05-01 11:10:00,97.21,97.23,97.02,97.23,26431.0,96.0804,96.1001,95.8926,96.1001,26431.0
2025-05-01 11:15:00,97.2,97.24,96.99,97.1,39958.0,96.0705,96.11,95.8629,95.9716,39958.0
2025-05-01 11:20:00,97.09,97.1,96.96,96.98,24206.0,95.9617,95.9716,95.8333,95.853,24206.0
2025-05-01 11:25:00,96.98,97.09,96.97,96.98,25337.0,95.853,95.9617,95.8431,95.853,25337.0
2025-05-01 11:30:00,96.99,96.99,96.79,96.79,23940.0,95.8629,95.8629,95.6652,95.6652,23940.0
2025-05-01 11:35:00,96.83,97.07,96.83,96.92,19863.0,95.7048,95.942,95.7048,95.7937,19863.0
2025-05-01 11:40:00,96.92,96.92,96.64,96.7,14748.0,95.7937,95.7937,95.517,95.5763,14748.0
2025-05-01 11:45:00,96.67,96.79,96.63,96.68,28160.0,95.5466,95.6652,95.5071,95.5565,28160.0
2025-05-01 11:50:00,96.64,96.65,96.34,96.38,28815.0,95.517,95.5269,95.2205,95.26,28815.0
2025-05-01 11:55:00,96.34,96.38,96.05,96.1,20085.0,95.2205,95.26,94.9338,94.9833,20085.0
2025-05-01 12:00:00,96.14,96.24,96.06,96.14,22729.0,95.0228,95.1216,94.9437,95.0228,22729.0
2025-05-01 12:05:00,96.14,96.26,96.13,96.17,31318.0,95.0228,95.1414,95.0129,95.0524,31318.0
2025-05-01 12:10:00,96.15,96.16,95.93,95.97,35726.0,95.0327,95.0426,94.8152,94.8548,35726.0
2025-05-01 12:15:00,95.94,96.02,95.84,96.02,17383.0,94.8251,94.9042,94.7263,94.9042,17383.0
2025-05-01 12:20:00,96.02,96.07,95.92,95.92,17836.0,94.9042,94.9536,94.8053,94.8053,17836.0
2025-05-01 12:25:00,95.92,96.18,95.92,96.12,19526.0,94.8053,95.0623,94.8053,95.003,19526.0
2025-05-01 12:30:00,96.12,96.19,96.04,96.18,23617.0,95.003,95.0722,94.924,95.0623,23617.0
2025-05-01 12:35:00,96.18,96.2,95.96,95.99,36128.0,95.0623,95.0821,94.8449,94.8745,36128.0
2025-05-01 12:40:00,95.99,96.01,95.86,95.86,17597.0,94.8745,94.8943,94.746,94.746,17597.0
2025-05-01 12:45:00,95.88,95.98,95.84,95.88,19706.0,94.7658,94.8646,94.7263,94.7658,19706.0
2025-05-01 12:50:00,95.9,95.96,95.83,95.9,34930.0,94.7856,94.8449,94.7164,94.7856,34930.0
2025-05-01 12:55:00,95.86,95.96,95.84,95.94,31482.0,94.746,94.8449,94.7263,94.8251,31482.0
2025-05-01 13:00:00,95.96,96.04,95.9,96.01,18254.0,94.8449,94.924,94.7856,94.8943,18254.0
2025-05-01 13:05:00,96.01,96.15,95.98,96.11,33809.0,94.8943,95.0327,94.8646,94.9931,33809.0
2025-05-01 13:10:00,96.1,96.16,96.02,96.05,35490.0,94.9833,95.0426,94.9042,94.9338,35490.0
2025-05-01 13:15:00,96.08,96.29,96.06,96.2,58653.0,94.9635,95.171,94.9437,95.0821,58653.0
2025-05-01 13:20:00,96.2,96.21,96.06,96.06,27288.0,95.0821,95.092,94.9437,94.9437,27288.0
2025-05-01 13:25:00,96.06,96.12,95.99,96.07,31647.0,94.9437,95.003,94.8745,94.9536,31647.0
2025-05-01 13:30:00,96.04,96.11,96.0,96.08,35857.0,94.924,94.9931,94.8844,94.9635,35857.0
2025-05-01 13:35:00,96.1,96.12,95.99,96.0,25599.0,94.9833,95.003,94.8745,94.8844,25599.0
2025-05-01 13:40:00,96.0,96.0,95.75,95.81,35836.0,94.8844,94.8844,94.6373,94.6966,35836.0
2025-05-01 13:45:00,95.81,95.84,95.75,95.78,16023.0,94.6966,94.7263,94.6373,94.667,16023.0
2025-05-01 13:50:00,95.8,95.87,95.66,95.73,18310.0,94.6867,94.7559,94.5484,94.6176,18310.0
2025-05-01 13:55:00,95.72,95.74,95.59,95.65,46001.0,94.6077,94.6274,94.4792,94.5385,46001.0
2025-05-01 14:00:00,95.64,95.65,95.55,95.57,21018.0,94.5286,94.5385,94.4396,94.4594,21018.0
2025-05-01 14:05:00,95.6,95.88,95.55,95.79,42327.0,94.4891,94.7658,94.4396,94.6769,42327.0
2025-05-01 14:10:00,95.81,96.02,95.78,95.95,60052.0,94.6966,94.9042,94.667,94.835,60052.0
2025-05-01 14:15:00,95.93,95.96,95.84,95.84,26079.0,94.8152,94.8449,94.7263,94.7263,26079.0
2025-05-01 14:20:00,95.85,95.92,95.79,95.84,20431.0,94.7362,94.8053,94.6769,94.7263,20431.0
2025-05-01 14:25:00,95.84,95.86,95.64,95.82,25887.0,94.7263,94.746,94.5286,94.7065,25887.0
2025-05-01 14:30:00,95.82,95.95,95.77,95.87,50341.0,94.7065,94.835,94.6571,94.7559,50341.0
2025-05-01 14:35:00,95.87,95.9,95.8,95.83,21676.0,94.7559,94.7856,94.6867,94.7164,21676.0
2025-05-01 14:40:00,95.84,95.99,95.83,95.92,24515.0,94.7263,94.8745,94.7164,94.8053,24515.0
2025-05-01 14:45:00,95.92,96.08,95.9,96.0,33313.0,94.8053,94.9635,94.7856,94.8844,33313.0
2025-05-01 14:50:00,96.03,96.04,95.95,96.02,19305.0,94.9141,94.924,94.835,94.9042,19305.0
2025-05-01 14:55:00,96.02,96.08,95.95,95.97,24310.0,94.9042,94.9635,94.835,94.8548,24310.0
2025-05-01 15:00:00,95.97,96.0,95.87,95.97,37265.0,94.8548,94.8844,94.7559,94.8548,37265.0
2025-05-01 15:05:00,96.0,96.09,95.95,95.95,35601.0,94.8844,94.9734,94.835,94.835,35601.0
2025-05-01 15:10:00,95.98,96.22,95.89,96.21,30016.0,94.8646,95.1019,94.7757,95.092,30016.0
2025-05-01 15:15:00,96.21,96.28,96.14,96.19,52585.0,95.092,95.1612,95.0228,95.0722,52585.0
2025-05-01 15:20:00,96.22,96.35,96.19,96.26,26410.0,95.1019,95.2303,95.0722,95.1414,26410.0
2025-05-01 15:25:00,96.26,96.47,96.26,96.35,34835.0,95.1414,95.349,95.1414,95.2303,34835.0
2025-05-01 15:30:00,96.35,96.52,96.35,96.4,50997.0,95.2303,95.3984,95.2303,95.2798,50997.0
2025-05-01 15:35:00,96.36,96.49,96.36,96.45,41061.0,95.2402,95.3687,95.2402,95.3292,41061.0
2025-05-01 15:40:00,96.45,96.47,96.33,96.43,33523.0,95.3292,95.349,95.2106,95.3094,33523.0
2025-05-01 15:45:00,96.46,96.68,96.42,96.62,77542.0,95.3391,95.5565,95.2995,95.4972,77542.0
2025-05-01 15:50:00,96.63,96.63,96.12,96.13,111183.0,95.5071,95.5071,95.003,95.0129,111183.0
2025-05-01 15:55:00,96.16,96.16,95.84,95.97,309098.0,95.0426,95.0426,94.7263,94.8548,309098.0
2025-05-02 09:30:00,97.3,98.3,97.08,98.23,162124.0,96.1693,97.1577,95.9519,97.0885,162124.0
2025-05-02 09:35:00,98.26,98.51,97.84,98.23,62216.0,97.1182,97.3652,96.703,97.0885,62216.0
2025-05-02 09:40:00,98.23,98.35,98.0,98.14,55991.0,97.0885,97.2071,96.8612,96.9995,55991.0
2025-05-02 09:45:00,98.16,98.21,97.84,98.01,50560.0,97.0193,97.0687,96.703,96.8711,50560.0
2025-05-02 09:50:00,97.98,98.05,97.69,97.72,29104.0,96.8414,96.9106,96.5548,96.5844,29104.0
2025-05-02 09:55:00,97.72,97.92,97.43,97.59,36626.0,96.5844,96.7821,96.2978,96.4559,36626.0
2025-05-02 10:00:00,97.55,97.71,97.33,97.38,29714.0,96.4164,96.5745,96.199,96.2484,29714.0
2025-05-02 10:05:00,97.4,97.54,97.23,97.48,34946.0,96.2681,96.4065,96.1001,96.3472,34946.0
2025-05-02 10:10:00,97.53,97.66,97.42,97.64,39121.0,96.3966,96.5251,96.2879,96.5054,39121.0
2025-05-02 10:15:00,97.66,97.69,97.28,97.31,28579.0,96.5251,96.5548,96.1495,96.1792,28579.0
2025-05-02 10:20:00,97.32,97.53,97.3,97.34,30889.0,96.1891,96.3966,96.1693,96.2088,30889.0
2025-05-02 10:25:00,97.33,97.72,97.31,97.62,29448.0,96.199,96.5844,96.1792,96.4856,29448.0
2025-05-02 10:30:00,97.64,97.7,97.34,97.37,31091.0,96.5054,96.5647,96.2088,96.2385,31091.0
2025-05-02 10:35:00,97.34,97.39,97.04,97.13,30009.0,96.2088,96.2583,95.9123,96.0013,30009.0
2025-05-02 10:40:00,97.17,97.2,97.0,97.16,40625.0,96.0408,96.0705,95.8728,96.0309,40625.0
2025-05-02 10:45:00,97.16,97.36,97.1,97.14,33353.0,96.0309,96.2286,95.9716,96.0112,33353.0
2025-05-02 10:50:00,97.14,97.24,97.13,97.16,8845.0,96.0112,96.11,96.0013,96.0309,8845.0
2025-05-02 10:55:00,97.16,97.23,97.06,97.13,42999.0,96.0309,96.1001,95.9321,96.0013,42999.0
2025-05-02 11:00:00,97.14,97.36,97.07,97.32,33825.0,96.0112,96.2286,95.942,96.1891,33825.0
2025-05-02 11:05:00,97.3,97.36,97.2,97.2,14783.0,96.1693,96.2286,96.0705,96.0705,14783.0
2025-05-02 11:10:00,97.22,97.33,97.02,97.02,17582.0,96.0902,96.199,95.8926,95.8926,17582.0
2025-05-02 11:15:00,97.05,97.2,96.93,96.95,27543.0,95.9222,96.0705,95.8036,95.8234,27543.0
2025-05-02 11:20:00,96.93,96.97,96.76,96.88,29272.0,95.8036,95.8431,95.6356,95.7542,29272.0
2025-05-02 11:25:00,96.86,96.91,96.69,96.72,32135.0,95.7344,95.7838,95.5664,95.596,32135.0
2025-05-02 11:30:00,96.77,96.95,96.76,96.91,19619.0,95.6455,95.8234,95.6356,95.7838,19619.0
2025-05-02 11:35:00,96.92,97.21,96.87,97.21,28047.0,95.7937,96.0804,95.7443,96.0804,28047.0
2025-05-02 11:40:00,97.2,97.21,96.88,96.93,21179.0,96.0705,96.0804,95.7542,95.8036,21179.0
2025-05-02 11:45:00,96.9,97.02,96.87,96.96,11873.0,95.774,95.8926,95.7443,95.8333,11873.0
2025-05-02 11:50:00,96.98,97.06,96.9,96.91,14803.0,95.853,95.9321,95.774,95.7838,14803.0
2025-05-02 11:55:00,96.89,97.02,96.87,96.9,28072.0,95.7641,95.8926,95.7443,95.774,28072.0
2025-05-02 12:00:00,96.91,97.59,96.9,97.53,100960.0,95.7838,96.4559,95.774,96.3966,100960.0
2025-05-02 12:05:00,97.52,97.56,97.36,97.43,22647.0,96.3868,96.4263,96.2286,96.2978,22647.0
2025-05-02 12:10:00,97.48,97.7,97.45,97.7,32442.0,96.3472,96.5647,96.3176,96.5647,32442.0
2025-05-02 12:15:00,97.7,97.81,97.44,97.79,28015.0,96.5647,96.6734,96.3077,96.6536,28015.0
2025-05-02 12:20:00,97.78,97.78,97.56,97.58,21951.0,96.6437,96.6437,96.4263,96.4461,21951.0
2025-05-02 12:25:00,97.55,97.6,97.45,97.55,17663.0,96.4164,96.4658,96.3176,96.4164,17663.0
2025-05-02 12:30:00,97.52,97.73,97.52,97.66,17515.0,96.3868,96.5943,96.3868,96.5251,17515.0
2025-05-02 12:35:00,97.68,98.03,97.61,97.86,47767.0,96.5449,96.8908,96.4757,96.7228,47767.0
2025-05-02 12:40:00,97.88,97.98,97.77,97.93,19214.0,96.7426,96.8414,96.6338,96.792,19214.0
2025-05-02 12:45:00,97.94,98.0,97.74,97.88,23573.0,96.8019,96.8612,96.6042,96.7426,23573.0
2025-05-02 12:50:00,97.9,98.12,97.87,98.02,53631.0,96.7623,96.9798,96.7327,96.8809,53631.0
2025-05-02 12:55:00,98.07,98.15,97.94,97.97,67882.0,96.9304,97.0094,96.8019,96.8315,67882.0
2025-05-02 13:00:00,97.97,98.18,97.96,98.11,32237.0,96.8315,97.0391,96.8216,96.9699,32237.0
2025-05-02 13:05:00,98.08,98.16,97.89,97.99,77483.0,96.9402,97.0193,96.7525,96.8513,77483.0
2025-05-02 13:10:00,98.02,98.02,97.69,97.73,34457.0,96.8809,96.8809,96.5548,96.5943,34457.0
2025-05-02 13:15:00,97.75,97.8,97.53,97.55,38375.0,96.6141,96.6635,96.3966,96.4164,38375.0
2025-05-02 13:20:00,97.55,97.66,97.35,97.42,40296.0,96.4164,96.5251,96.2187,96.2879,40296.0
2025-05-02 13:25:00,97.37,97.67,97.36,97.59,17759.0,96.2385,96.535,96.2286,96.4559,17759.0
2025-05-02 13:30:00,97.59,97.75,97.46,97.7,27433.0,96.4559,96.6141,96.3274,96.5647,27433.0
2025-05-02 13:35:00,97.7,97.83,97.67,97.74,18223.0,96.5647,96.6932,96.535,96.6042,18223.0
2025-05-02 13:40:00,97.74,97.75,97.64,97.67,16159.0,96.6042,96.6141,96.5054,96.535,16159.0
2025-05-02 13:45:00,97.7,97.75,97.56,97.56,21931.0,96.5647,96.6141,96.4263,96.4263,21931.0
2025-05-02 13:50:00,97.56,97.69,97.54,97.63,34994.0,96.4263,96.5548,96.4065,96.4955,34994.0
2025-05-02 13:55:00,97.61,97.76,97.55,97.73,60331.0,96.4757,96.624,96.4164,96.5943,60331.0
2025-05-02 14:00:00,97.74,97.85,97.62,97.69,100399.0,96.6042,96.7129,96.4856,96.5548,100399.0
2025-05-02 14:05:00,97.73,97.77,97.54,97.63,26599.0,96.5943,96.6338,96.4065,96.4955,26599.0
2025-05-02 14:10:00,97.6,97.67,97.57,97.59,12688.0,96.4658,96.535,96.4362,96.4559,12688.0
2025-05-02 14:15:00,97.56,97.6,97.48,97.55,23377.0,96.4263,96.4658,96.3472,96.4164,23377.0
2025-05-02 14:20:00,97.55,97.74,97.45,97.69,38880.0,96.4164,96.6042,96.3176,96.5548,38880.0
2025-05-02 14:25:00,97.7,97.7,97.49,97.49,20045.0,96.5647,96.5647,96.3571,96.3571,20045.0
2025-05-02 14:30:00,97.52,97.67,97.41,97.67,27467.0,96.3868,96.535,96.278,96.535,27467.0
2025-05-02 14:35:00,97.65,97.75,97.65,97.69,10122.0,96.5152,96.6141,96.5152,96.5548,10122.0
2025-05-02 14:40:00,97.69,97.72,97.59,97.66,17230.0,96.5548,96.5844,96.4559,96.5251,17230.0
2025-05-02 14:45:00,97.66,97.69,97.59,97.61,25804.0,96.5251,96.5548,96.4559,96.4757,25804.0
2025-05-02 14:50:00,97.61,97.61,97.41,97.49,22418.0,96.4757,96.4757,96.278,96.3571,22418.0
2025-05-02 14:55:00,97.48,97.54,97.38,97.45,28810.0,96.3472,96.4065,96.2484,96.3176,28810.0
2025-05-02 15:00:00,97.43,97.59,97.42,97.55,25474.0,96.2978,96.4559,96.2879,96.4164,25474.0
2025-05-02 15:05:00,97.53,97.7,97.5,97.66,31313.0,96.3966,96.5647,96.367,96.5251,31313.0
2025-05-02 15:10:00,97.64,97.68,97.5,97.56,34622.0,96.5054,96.5449,96.367,96.4263,34622.0
2025-05-02 15:15:00,97.56,97.67,97.52,97.61,23590.0,96.4263,96.535,96.3868,96.4757,23590.0
2025-05-02 15:20:00,97.62,97.78,97.59,97.71,49616.0,96.4856,96.6437,96.4559,96.5745,49616.0
2025-05-02 15:25:00,97.7,97.85,97.68,97.76,28200.0,96.5647,96.7129,96.5449,96.624,28200.0
2025-05-02 15:30:00,97.76,97.81,97.69,97.69,28988.0,96.624,96.6734,96.5548,96.5548,28988.0
2025-05-02 15:35:00,97.68,97.73,97.51,97.61,48057.0,96.5449,96.5943,96.3769,96.4757,48057.0
2025-05-02 15:40:00,97.62,97.66,97.55,97.59,42311.0,96.4856,96.5251,96.4164,96.4559,42311.0
2025-05-02 15:45:00,97.58,97.68,97.43,97.51,52077.0,96.4461,96.5449,96.2978,96.3769,52077.0
2025-05-02 15:50:00,97.54,97.66,97.34,97.57,89833.0,96.4065,96.5251,96.2088,96.4362,89833.0
2025-05-02 15:55:00,97.53,97.54,97.25,97.36,270612.0,96.3966,96.4065,96.1199,96.2286,270612.0
2025-05-05 09:30:00,96.84,96.84,96.13,96.26,111726.0,95.7147,95.7147,95.0129,95.1414,111726.0
2025-05-05 09:35:00,96.27,96.53,96.12,96.31,56524.0,95.1513,95.4083,95.003,95.1908,56524.0
2025-05-05 09:40:00,96.31,96.47,96.28,96.45,49443.0,95.1908,95.349,95.1612,95.3292,49443.0
2025-05-05 09:45:00,96.44,96.45,96.11,96.32,42687.0,95.3193,95.3292,94.9931,95.2007,42687.0
2025-05-05 09:50:00,96.33,96.37,96.06,96.22,29283.0,95.2106,95.2501,94.9437,95.1019,29283.0
2025-05-05 09:55:00,96.23,96.45,96.21,96.21,45484.0,95.1117,95.3292,95.092,95.092,45484.0
2025-05-05 10:00:00,96.28,96.74,96.24,96.47,72262.0,95.1612,95.6158,95.1216,95.349,72262.0
2025-05-05 10:05:00,96.47,96.5,96.2,96.21,58233.0,95.349,95.3786,95.0821,95.092,58233.0
2025-05-05 10:10:00,96.23,96.49,96.03,96.09,75281.0,95.1117,95.3687,94.9141,94.9734,75281.0
2025-05-05 10:15:00,96.06,96.15,95.97,96.05,39673.0,94.9437,95.0327,94.8548,94.9338,39673.0
2025-05-05 10:20:00,96.09,96.15,95.94,96.05,37453.0,94.9734,95.0327,94.8251,94.9338,37453.0
2025-05-05 10:25:00,96.05,96.25,95.97,96.19,51037.0,94.9338,95.1315,94.8548,95.0722,51037.0
2025-05-05 10:30:00,96.23,96.39,96.14,96.25,70925.0,95.1117,95.2699,95.0228,95.1315,70925.0
2025-05-05 10:35:00,96.23,96.3,96.13,96.21,32239.0,95.1117,95.1809,95.0129,95.092,32239.0
2025-05-05 10:40:00,96.21,96.41,96.18,96.34,46449.0,95.092,95.2897,95.0623,95.2205,46449.0
2025-05-05 10:45:00,96.34,96.38,96.12,96.13,44412.0,95.2205,95.26,95.003,95.0129,44412.0
2025-05-05 10:50:00,96.1,96.16,95.95,96.02,44150.0,94.9833,95.0426,94.835,94.9042,44150.0
2025-05-05 10:55:00,96.02,96.05,95.87,95.91,29356.0,94.9042,94.9338,94.7559,94.7955,29356.0
2025-05-05 11:00:00,95.9,96.02,95.89,95.9,42770.0,94.7856,94.9042,94.7757,94.7856,42770.0
2025-05-05 11:05:00,95.89,95.97,95.77,95.77,31732.0,94.7757,94.8548,94.6571,94.6571,31732.0
2025-05-05 11:10:00,95.79,95.96,95.75,95.79,63857.0,94.6769,94.8449,94.6373,94.6769,63857.0
2025-05-05 11:15:00,95.78,95.93,95.68,95.92,42219.0,94.667,94.8152,94.5681,94.8053,42219.0
2025-05-05 11:20:00,95.92,95.94,95.85,95.87,29102.0,94.8053,94.8251,94.7362,94.7559,29102.0
2025-05-05 11:25:00,95.88,95.91,95.73,95.81,59250.0,94.7658,94.7955,94.6176,94.6966,59250.0
2025-05-05 11:30:00,95.81,95.84,95.54,95.54,28595.0,94.6966,94.7263,94.4298,94.4298,28595.0
2025-05-05 11:35:00,95.56,95.61,95.47,95.55,19092.0,94.4495,94.4989,94.3606,94.4396,19092.0
2025-05-05 11:40:00,95.55,95.58,95.4,95.43,29441.0,94.4396,94.4693,94.2914,94.321,29441.0
2025-05-05 11:45:00,95.44,95.55,95.44,95.55,24184.0,94.3309,94.4396,94.3309,94.4396,24184.0
2025-05-05 11:50:00,95.53,95.63,95.52,95.62,25698.0,94.4199,94.5187,94.41,94.5088,25698.0
2025-05-05 11:55:00,95.61,95.61,95.51,95.56,19910.0,94.4989,94.4989,94.4001,94.4495,19910.0
2025-05-05 12:00:00,95.55,95.58,95.42,95.47,25232.0,94.4396,94.4693,94.3112,94.3606,25232.0
2025-05-05 12:05:00,95.45,95.47,95.32,95.33,65641.0,94.3408,94.3606,94.2123,94.2222,65641.0
2025-05-05 12:10:00,95.34,95.4,95.24,95.34,44730.0,94.2321,94.2914,94.1332,94.2321,44730.0
2025-05-05 12:15:00,95.32,95.35,95.23,95.24,35771.0,94.2123,94.242,94.1234,94.1332,35771.0
2025-05-05 12:20:00,95.25,95.27,95.11,95.12,26266.0,94.1431,94.1629,94.0048,94.0146,26266.0
2025-05-05 12:25:00,95.13,95.22,95.04,95.11,37427.0,94.0245,94.1135,93.9356,94.0048,37427.0
2025-05-05 12:30:00,95.11,95.12,94.98,95.07,44575.0,94.0048,94.0146,93.8763,93.9652,44575.0
2025-05-05 12:35:00,95.07,95.11,94.97,95.02,43814.0,93.9652,94.0048,93.8664,93.9158,43814.0
2025-05-05 12:40:00,95.02,95.04,94.96,95.03,26727.0,93.9158,93.9356,93.8565,93.9257,26727.0
2025-05-05 12:45:00,95.03,95.05,94.96,95.0,37585.0,93.9257,93.9455,93.8565,93.896,37585.0
2025-05-05 12:50:00,95.01,95.13,95.0,95.13,21643.0,93.9059,94.0245,93.896,94.0245,21643.0
2025-05-05 12:55:00,95.11,95.24,95.1,95.16,25252.0,94.0048,94.1332,93.9949,94.0542,25252.0
2025-05-05 13:00:00,95.12,95.12,95.0,95.1,21969.0,94.0146,94.0146,93.896,93.9949,21969.0
2025-05-05 13:05:00,95.1,95.1,94.96,94.99,20752.0,93.9949,93.9949,93.8565,93.8862,20752.0
2025-05-05 13:10:00,95.0,95.11,94.96,94.96,44429.0,93.896,94.0048,93.8565,93.8565,44429.0
2025-05-05 13:15:00,94.97,94.99,94.86,94.95,26857.0,93.8664,93.8862,93.7577,93.8466,26857.0
2025-05-05 13:20:00,94.94,94.95,94.82,94.88,26630.0,93.8367,93.8466,93.7181,93.7774,26630.0
2025-05-05 13:25:00,94.85,94.89,94.73,94.83,37375.0,93.7478,93.7873,93.6292,93.728,37375.0
2025-05-05 13:30:00,94.81,94.94,94.8,94.9,33119.0,93.7082,93.8367,93.6984,93.7972,33119.0
2025-05-05 13:35:00,94.89,95.01,94.89,94.93,41933.0,93.7873,93.9059,93.7873,93.8268,41933.0
2025-05-05 13:40:00,94.95,94.95,94.87,94.92,23421.0,93.8466,93.8466,93.7675,93.817,23421.0
2025-05-05 13:45:00,94.93,95.04,94.92,95.04,43912.0,93.8268,93.9356,93.817,93.9356,43912.0
2025-05-05 13:50:00,95.04,95.07,94.9,94.94,32377.0,93.9356,93.9652,93.7972,93.8367,32377.0
2025-05-05 13:55:00,94.93,94.95,94.85,94.85,37805.0,93.8268,93.8466,93.7478,93.7478,37805.0
2025-05-05 14:00:00,94.86,95.03,94.85,95.03,38391.0,93.7577,93.9257,93.7478,93.9257,38391.0
2025-05-05 14:05:00,95.03,95.18,95.0,95.09,38451.0,93.9257,94.0739,93.896,93.985,38451.0
2025-05-05 14:10:00,95.07,95.08,95.02,95.06,20921.0,93.9652,93.9751,93.9158,93.9553,20921.0
2025-05-05 14:15:00,95.06,95.12,95.04,95.04,23204.0,93.9553,94.0146,93.9356,93.9356,23204.0
2025-05-05 14:20:00,95.01,95.03,94.93,94.98,35928.0,93.9059,93.9257,93.8268,93.8763,35928.0
2025-05-05 14:25:00,94.98,95.0,94.87,94.89,47471.0,93.8763,93.896,93.7675,93.7873,47471.0
2025-05-05 14:30:00,94.9,94.97,94.86,94.96,42366.0,93.7972,93.8664,93.7577,93.8565,42366.0
2025-05-05 14:35:00,94.97,94.99,94.86,94.93,49490.0,93.8664,93.8862,93.7577,93.8268,49490.0
2025-05-05 14:40:00,94.93,94.99,94.87,94.92,38084.0,93.8268,93.8862,93.7675,93.817,38084.0
2025-05-05 14:45:00,94.91,94.93,94.8,94.83,29594.0,93.8071,93.8268,93.6984,93.728,29594.0
2025-05-05 14:50:00,94.81,94.86,94.78,94.82,52127.0,93.7082,93.7577,93.6786,93.7181,52127.0
2025-05-05 14:55:00,94.81,94.83,94.76,94.8,28616.0,93.7082,93.728,93.6588,93.6984,28616.0
2025-05-05 15:00:00,94.77,94.78,94.61,94.66,46369.0,93.6687,93.6786,93.5106,93.56,46369.0
2025-05-05 15:05:00,94.67,94.75,94.61,94.73,39024.0,93.5699,93.6489,93.5106,93.6292,39024.0
2025-05-05 15:10:00,94.71,94.71,94.59,94.62,43344.0,93.6094,93.6094,93.4908,93.5205,43344.0
2025-05-05 15:15:00,94.61,94.63,94.53,94.57,57270.0,93.5106,93.5303,93.4315,93.471,57270.0
2025-05-05 15:20:00,94.56,94.61,94.47,94.47,55656.0,93.4611,93.5106,93.3722,93.3722,55656.0
2025-05-05 15:25:00,94.47,94.5,94.41,94.45,49575.0,93.3722,93.4018,93.3129,93.3524,49575.0
2025-05-05 15:30:00,94.44,94.45,94.38,94.44,59185.0,93.3425,93.3524,93.2832,93.3425,59185.0
2025-05-05 15:35:00,94.41,94.47,94.31,94.36,96992.0,93.3129,93.3722,93.2141,93.2635,96992.0
2025-05-05 15:40:00,94.34,94.37,94.21,94.25,109769.0,93.2437,93.2734,93.1152,93.1548,109769.0
2025-05-05 15:45:00,94.26,94.36,94.21,94.35,119363.0,93.1646,93.2635,93.1152,93.2536,119363.0
2025-05-05 15:50:00,94.37,94.39,94.03,94.03,213276.0,93.2734,93.2931,92.9373,92.9373,213276.0
2025-05-05 15:55:00,94.03,94.1,93.71,94.02,443795.0,92.9373,93.0065,92.621,92.9274,443795.0
2025-05-06 09:30:00,93.9,94.54,93.53,94.38,153127.0,92.8088,93.4414,92.4431,93.2832,153127.0
2025-05-06 09:35:00,94.38,94.5,93.86,93.87,26240.0,93.2832,93.4018,92.7693,92.7792,26240.0
2025-05-06 09:40:00,93.86,93.99,93.6,93.7,59372.0,92.7693,92.8978,92.5123,92.6111,59372.0
2025-05-06 09:45:00,93.7,93.82,93.56,93.63,33143.0,92.6111,92.7297,92.4728,92.542,33143.0
2025-05-06 09:50:00,93.58,93.65,93.38,93.55,48176.0,92.4925,92.5617,92.2949,92.4629,48176.0
2025-05-06 09:55:00,93.53,93.6,93.42,93.58,40757.0,92.4431,92.5123,92.3344,92.4925,40757.0
2025-05-06 10:00:00,93.55,93.9,93.5,93.61,35281.0,92.4629,92.8088,92.4135,92.5222,35281.0
2025-05-06 10:05:00,93.62,93.76,93.54,93.72,51052.0,92.5321,92.6704,92.453,92.6309,51052.0
2025-05-06 10:10:00,93.72,93.89,93.64,93.8,43176.0,92.6309,92.7989,92.5518,92.71,43176.0
2025-05-06 10:15:00,93.79,94.05,93.74,93.94,34363.0,92.7001,92.9571,92.6507,92.8484,34363.0
2025-05-06 10:20:00,93.94,94.2,93.94,94.07,33419.0,92.8484,93.1053,92.8484,92.9768,33419.0
2025-05-06 10:25:00,94.07,94.13,93.9,94.03,46422.0,92.9768,93.0361,92.8088,92.9373,46422.0
2025-05-06 10:30:00,94.02,94.18,93.99,94.11,44337.0,92.9274,93.0856,92.8978,93.0164,44337.0
2025-05-06 10:35:00,94.12,94.3,94.08,94.28,56894.0,93.0263,93.2042,92.9867,93.1844,56894.0
2025-05-06 10:40:00,94.24,94.26,94.06,94.15,33713.0,93.1449,93.1646,92.967,93.0559,33713.0
2025-05-06 10:45:00,94.14,94.22,94.03,94.09,28568.0,93.046,93.1251,92.9373,92.9966,28568.0
2025-05-06 10:50:00,94.08,94.1,93.85,93.85,56954.0,92.9867,93.0065,92.7594,92.7594,56954.0
2025-05-06 10:55:00,93.84,93.9,93.75,93.8,26089.0,92.7495,92.8088,92.6606,92.71,26089.0
2025-05-06 11:00:00,93.81,94.11,93.8,94.04,51949.0,92.7199,93.0164,92.71,92.9472,51949.0
2025-05-06 11:05:00,94.0,94.13,93.92,93.98,36941.0,92.9077,93.0361,92.8286,92.8879,36941.0
2025-05-06 11:10:00,94.0,94.18,93.93,94.09,34002.0,92.9077,93.0856,92.8385,92.9966,34002.0
2025-05-06 11:15:00,94.09,94.15,94.03,94.1,17318.0,92.9966,93.0559,92.9373,93.0065,17318.0
2025-05-06 11:20:00,94.09,94.36,94.09,94.3,22046.0,92.9966,93.2635,92.9966,93.2042,22046.0
2025-05-06 11:25:00,94.3,94.47,94.25,94.35,36130.0,93.2042,93.3722,93.1548,93.2536,36130.0
2025-05-06 11:30:00,94.37,94.41,94.27,94.4,33049.0,93.2734,93.3129,93.1745,93.303,33049.0
2025-05-06 11:35:00,94.4,94.44,94.3,94.38,21310.0,93.303,93.3425,93.2042,93.2832,21310.0
2025-05-06 11:40:00,94.4,94.44,94.24,94.24,20783.0,93.303,93.3425,93.1449,93.1449,20783.0
2025-05-06 11:45:00,94.21,94.23,94.13,94.17,37453.0,93.1152,93.135,93.0361,93.0757,37453.0
2025-05-06 11:50:00,94.18,94.2,94.05,94.08,19671.0,93.0856,93.1053,92.9571,92.9867,19671.0
2025-05-06 11:55:00,94.05,94.08,93.99,94.0,21631.0,92.9571,92.9867,92.8978,92.9077,21631.0
2025-05-06 12:00:00,94.0,94.16,93.94,94.16,39339.0,92.9077,93.0658,92.8484,93.0658,39339.0
2025-05-06 12:05:00,94.1,94.13,94.02,94.08,21756.0,93.0065,93.0361,92.9274,92.9867,21756.0
2025-05-06 12:10:00,94.06,94.59,94.03,94.46,55276.0,92.967,93.4908,92.9373,93.3623,55276.0
2025-05-06 12:15:00,94.5,94.52,94.3,94.37,36469.0,93.4018,93.4216,93.2042,93.2734,36469.0
2025-05-06 12:20:00,94.35,94.39,94.05,94.11,19346.0,93.2536,93.2931,92.9571,93.0164,19346.0
2025-05-06 12:25:00,94.11,94.23,94.1,94.14,15405.0,93.0164,93.135,93.0065,93.046,15405.0
2025-05-06 12:30:00,94.15,94.28,94.13,94.18,25422.0,93.0559,93.1844,93.0361,93.0856,25422.0
2025-05-06 12:35:00,94.19,94.22,94.11,94.11,10943.0,93.0954,93.1251,93.0164,93.0164,10943.0
2025-05-06 12:40:00,94.11,94.14,93.95,93.95,13618.0,93.0164,93.046,92.8582,92.8582,13618.0
2025-05-06 12:45:00,93.94,93.97,93.82,93.86,16264.0,92.8484,92.878,92.7297,92.7693,16264.0
2025-05-06 12:50:00,93.82,93.84,93.72,93.73,19288.0,92.7297,92.7495,92.6309,92.6408,19288.0
2025-05-06 12:55:00,93.72,93.75,93.56,93.7,17551.0,92.6309,92.6606,92.4728,92.6111,17551.0
2025-05-06 13:00:00,93.7,93.79,93.61,93.68,33618.0,92.6111,92.7001,92.5222,92.5914,33618.0
2025-05-06 13:05:00,93.67,93.89,93.63,93.79,22005.0,92.5815,92.7989,92.542,92.7001,22005.0
2025-05-06 13:10:00,93.81,93.88,93.72,93.81,31817.0,92.7199,92.7891,92.6309,92.7199,31817.0
2025-05-06 13:15:00,93.81,93.85,93.72,93.75,17683.0,92.7199,92.7594,92.6309,92.6606,17683.0
2025-05-06 13:20:00,93.72,93.72,93.54,93.54,25441.0,92.6309,92.6309,92.453,92.453,25441.0
2025-05-06 13:25:00,93.55,93.57,93.41,93.47,25499.0,92.4629,92.4827,92.3245,92.3838,25499.0
2025-05-06 13:30:00,93.47,93.6,93.45,93.57,16689.0,92.3838,92.5123,92.364,92.4827,16689.0
2025-05-06 13:35:00,93.58,93.6,93.38,93.43,27888.0,92.4925,92.5123,92.2949,92.3443,27888.0
2025-05-06 13:40:00,93.41,93.41,93.29,93.3,24619.0,92.3245,92.3245,92.2059,92.2158,24619.0
2025-05-06 13:45:00,93.31,93.32,93.23,93.26,18863.0,92.2257,92.2356,92.1466,92.1763,18863.0
2025-05-06 13:50:00,93.24,93.27,93.15,93.16,22862.0,92.1565,92.1861,92.0675,92.0774,22862.0
2025-05-06 13:55:00,93.16,93.21,93.11,93.15,35582.0,92.0774,92.1268,92.028,92.0675,35582.0
2025-05-06 14:00:00,93.13,93.31,93.09,93.14,281768.0,92.0478,92.2257,92.0082,92.0577,281768.0
2025-05-06 14:05:00,93.13,93.19,93.05,93.19,36733.0,92.0478,92.1071,91.9687,92.1071,36733.0
2025-05-06 14:10:00,93.2,93.2,93.01,93.07,26383.0,92.117,92.117,91.9292,91.9885,26383.0
2025-05-06 14:15:00,93.08,93.28,93.06,93.28,43894.0,91.9983,92.196,91.9786,92.196,43894.0
2025-05-06 14:20:00,93.27,93.37,93.25,93.34,51153.0,92.1861,92.285,92.1664,92.2553,51153.0
2025-05-06 14:25:00,93.33,93.52,93.33,93.48,40763.0,92.2454,92.4332,92.2454,92.3937,40763.0
2025-05-06 14:30:00,93.48,93.49,93.35,93.41,36898.0,92.3937,92.4036,92.2652,92.3245,36898.0
2025-05-06 14:35:00,93.39,93.48,93.38,93.39,36471.0,92.3047,92.3937,92.2949,92.3047,36471.0
2025-05-06 14:40:00,93.39,93.54,93.39,93.52,22654.0,92.3047,92.453,92.3047,92.4332,22654.0
2025-05-06 14:45:00,93.52,93.58,93.49,93.52,20484.0,92.4332,92.4925,92.4036,92.4332,20484.0
2025-05-06 14:50:00,93.49,93.58,93.42,93.54,19767.0,92.4036,92.4925,92.3344,92.453,19767.0
2025-05-06 14:55:00,93.53,93.68,93.52,93.66,19803.0,92.4431,92.5914,92.4332,92.5716,19803.0
2025-05-06 15:00:00,93.63,93.64,93.56,93.57,21202.0,92.542,92.5518,92.4728,92.4827,21202.0
2025-05-06 15:05:00,93.57,93.62,93.52,93.52,25683.0,92.4827,92.5321,92.4332,92.4332,25683.0
2025-05-06 15:10:00,93.54,93.57,93.44,93.52,28452.0,92.453,92.4827,92.3542,92.4332,28452.0
2025-05-06 15:15:00,93.51,93.58,93.48,93.48,32212.0,92.4234,92.4925,92.3937,92.3937,32212.0
2025-05-06 15:20:00,93.47,93.54,93.45,93.54,23334.0,92.3838,92.453,92.364,92.453,23334.0
2025-05-06 15:25:00,93.54,93.59,93.5,93.51,29778.0,92.453,92.5024,92.4135,92.4234,29778.0
2025-05-06 15:30:00,93.52,93.63,93.52,93.59,21594.0,92.4332,92.542,92.4332,92.5024,21594.0
2025-05-06 15:35:00,93.61,93.69,93.57,93.59,37891.0,92.5222,92.6013,92.4827,92.5024,37891.0
2025-05-06 15:40:00,93.59,93.69,93.55,93.59,39581.0,92.5024,92.6013,92.4629,92.5024,39581.0
2025-05-06 15:45:00,93.57,93.63,93.49,93.59,52011.0,92.4827,92.542,92.4036,92.5024,52011.0
2025-05-06 15:50:00,93.58,93.64,93.45,93.48,75280.0,92.4925,92.5518,92.364,92.3937,75280.0
2025-05-06 15:55:00,93.48,93.82,93.42,93.66,329693.0,92.3937,92.7297,92.3344,92.5716,329693.0
2025-05-07 09:30:00,94.12,94.7,93.95,94.27,85840.0,93.0263,93.5995,92.8582,93.1745,85840.0
2025-05-07 09:35:00,94.33,94.55,94.17,94.41,43677.0,93.2338,93.4513,93.0757,93.3129,43677.0
2025-05-07 09:40:00,94.5,94.68,94.23,94.63,41133.0,93.4018,93.5798,93.135,93.5303,41133.0
2025-05-07 09:45:00,94.63,94.88,94.53,94.7,57596.0,93.5303,93.7774,93.4315,93.5995,57596.0
2025-05-07 09:50:00,94.67,94.93,94.66,94.84,36870.0,93.5699,93.8268,93.56,93.7379,36870.0
2025-05-07 09:55:00,94.84,95.05,94.81,95.05,45559.0,93.7379,93.9455,93.7082,93.9455,45559.0
2025-05-07 10:00:00,95.03,95.29,95.01,95.11,46896.0,93.9257,94.1827,93.9059,94.0048,46896.0
2025-05-07 10:05:00,95.12,95.2,94.78,94.9,22411.0,94.0146,94.0937,93.6786,93.7972,22411.0
2025-05-07 10:10:00,94.9,94.96,94.72,94.81,20518.0,93.7972,93.8565,93.6193,93.7082,20518.0
2025-05-07 10:15:00,94.81,94.82,94.64,94.69,15098.0,93.7082,93.7181,93.5402,93.5896,15098.0
2025-05-07 10:20:00,94.69,94.71,94.52,94.56,14871.0,93.5896,93.6094,93.4216,93.4611,14871.0
2025-05-07 10:25:00,94.6,94.61,94.5,94.57,30332.0,93.5007,93.5106,93.4018,93.471,30332.0
2025-05-07 10:30:00,94.59,94.75,94.47,94.52,47907.0,93.4908,93.6489,93.3722,93.4216,47907.0
2025-05-07 10:35:00,94.54,94.83,94.52,94.81,27926.0,93.4414,93.728,93.4216,93.7082,27926.0
2025-05-07 10:40:00,94.78,95.32,94.78,95.17,50631.0,93.6786,94.2123,93.6786,94.0641,50631.0
2025-05-07 10:45:00,95.15,95.29,95.13,95.2,49968.0,94.0443,94.1827,94.0245,94.0937,49968.0
2025-05-07 10:50:00,95.2,95.33,95.12,95.22,34044.0,94.0937,94.2222,94.0146,94.1135,34044.0
2025-05-07 10:55:00,95.2,95.25,94.88,94.94,29505.0,94.0937,94.1431,93.7774,93.8367,29505.0
2025-05-07 11:00:00,94.92,95.02,94.81,94.93,26438.0,93.817,93.9158,93.7082,93.8268,26438.0
2025-05-07 11:05:00,94.95,95.15,94.86,94.97,39118.0,93.8466,94.0443,93.7577,93.8664,39118.0
2025-05-07 11:10:00,94.99,95.1,94.91,94.91,17716.0,93.8862,93.9949,93.8071,93.8071,17716.0
2025-05-07 11:15:00,94.94,95.17,94.9,95.08,20954.0,93.8367,94.0641,93.7972,93.9751,20954.0
2025-05-07 11:20:00,95.09,95.36,95.02,95.29,22100.0,93.985,94.2519,93.9158,94.1827,22100.0
2025-05-07 11:25:00,95.33,95.37,95.08,95.12,28519.0,94.2222,94.2617,93.9751,94.0146,28519.0
2025-05-07 11:30:00,95.1,95.3,95.1,95.25,23941.0,93.9949,94.1926,93.9949,94.1431,23941.0
2025-05-07 11:35:00,95.26,95.28,95.16,95.27,22244.0,94.153,94.1728,94.0542,94.1629,22244.0
2025-05-07 11:40:00,95.28,95.6,95.25,95.58,46051.0,94.1728,94.4891,94.1431,94.4693,46051.0
2025-05-07 11:45:00,95.6,95.64,95.26,95.28,22192.0,94.4891,94.5286,94.153,94.1728,22192.0
2025-05-07 11:50:00,95.29,95.43,95.27,95.4,16407.0,94.1827,94.321,94.1629,94.2914,16407.0
2025-05-07 11:55:00,95.4,95.48,95.34,95.42,15160.0,94.2914,94.3705,94.2321,94.3112,15160.0
2025-05-07 12:00:00,95.44,95.45,95.36,95.43,15163.0,94.3309,94.3408,94.2519,94.321,15163.0
2025-05-07 12:05:00,95.43,95.52,95.33,95.46,19632.0,94.321,94.41,94.2222,94.3507,19632.0
2025-05-07 12:10:00,95.46,95.58,95.46,95.58,54564.0,94.3507,94.4693,94.3507,94.4693,54564.0
2025-05-07 12:15:00,95.55,95.58,95.4,95.53,19891.0,94.4396,94.4693,94.2914,94.4199,19891.0
2025-05-07 12:20:00,95.5,95.51,95.39,95.45,11469.0,94.3902,94.4001,94.2815,94.3408,11469.0
2025-05-07 12:25:00,95.45,95.55,95.36,95.4,23263.0,94.3408,94.4396,94.2519,94.2914,23263.0
2025-05-07 12:30:00,95.43,95.52,95.36,95.48,22675.0,94.321,94.41,94.2519,94.3705,22675.0
2025-05-07 12:35:00,95.48,95.53,95.34,95.48,51913.0,94.3705,94.4199,94.2321,94.3705,51913.0
2025-05-07 12:40:00,95.47,95.63,95.47,95.6,18428.0,94.3606,94.5187,94.3606,94.4891,18428.0
2025-05-07 12:45:00,95.59,95.66,95.51,95.62,14408.0,94.4792,94.5484,94.4001,94.5088,14408.0
2025-05-07 12:50:00,95.66,95.85,95.63,95.85,20784.0,94.5484,94.7362,94.5187,94.7362,20784.0
2025-05-07 12:55:00,95.85,95.87,95.79,95.83,17086.0,94.7362,94.7559,94.6769,94.7164,17086.0
2025-05-07 13:00:00,95.81,95.97,95.8,95.97,19864.0,94.6966,94.8548,94.6867,94.8548,19864.0
2025-05-07 13:05:00,95.97,96.0,95.9,95.95,16208.0,94.8548,94.8844,94.7856,94.835,16208.0
2025-05-07 13:10:00,95.98,96.11,95.97,96.11,52837.0,94.8646,94.9931,94.8548,94.9931,52837.0
2025-05-07 13:15:00,96.13,96.13,95.96,95.97,18837.0,95.0129,95.0129,94.8449,94.8548,18837.0
2025-05-07 13:20:00,95.97,95.98,95.84,95.95,19358.0,94.8548,94.8646,94.7263,94.835,19358.0
2025-05-07 13:25:00,95.95,96.03,95.88,95.91,27408.0,94.835,94.9141,94.7658,94.7955,27408.0
2025-05-07 13:30:00,95.93,95.97,95.73,95.73,14680.0,94.8152,94.8548,94.6176,94.6176,14680.0
2025-05-07 13:35:00,95.76,95.76,95.6,95.69,22984.0,94.6472,94.6472,94.4891,94.578,22984.0
2025-05-07 13:40:00,95.68,95.71,95.6,95.6,18819.0,94.5681,94.5978,94.4891,94.4891,18819.0
2025-05-07 13:45:00,95.61,95.71,95.59,95.71,15547.0,94.4989,94.5978,94.4792,94.5978,15547.0
2025-05-07 13:50:00,95.7,95.71,95.21,95.25,53069.0,94.5879,94.5978,94.1036,94.1431,53069.0
2025-05-07 13:55:00,95.2,95.31,95.12,95.17,29658.0,94.0937,94.2024,94.0146,94.0641,29658.0
2025-05-07 14:00:00,95.25,95.45,95.01,95.41,47811.0,94.1431,94.3408,93.9059,94.3013,47811.0
2025-05-07 14:05:00,95.37,95.37,94.75,94.87,27865.0,94.2617,94.2617,93.6489,93.7675,27865.0
2025-05-07 14:10:00,94.83,95.08,94.79,94.91,24315.0,93.728,93.9751,93.6885,93.8071,24315.0
2025-05-07 14:15:00,94.91,95.15,94.84,95.15,36756.0,93.8071,94.0443,93.7379,94.0443,36756.0
2025-05-07 14:20:00,95.17,95.41,95.17,95.32,37244.0,94.0641,94.3013,94.0641,94.2123,37244.0
2025-05-07 14:25:00,95.35,95.39,95.27,95.34,26165.0,94.242,94.2815,94.1629,94.2321,26165.0
2025-05-07 14:30:00,95.36,95.66,95.27,95.64,26110.0,94.2519,94.5484,94.1629,94.5286,26110.0
2025-05-07 14:35:00,95.67,95.83,95.53,95.71,33737.0,94.5583,94.7164,94.4199,94.5978,33737.0
2025-05-07 14:40:00,95.71,95.84,95.64,95.69,28871.0,94.5978,94.7263,94.5286,94.578,28871.0
2025-05-07 14:45:00,95.69,95.72,95.14,95.3,40512.0,94.578,94.6077,94.0344,94.1926,40512.0
2025-05-07 14:50:00,95.3,95.39,95.18,95.34,17694.0,94.1926,94.2815,94.0739,94.2321,17694.0
2025-05-07 14:55:00,95.35,95.83,95.33,95.65,30671.0,94.242,94.7164,94.2222,94.5385,30671.0
2025-05-07 15:00:00,95.64,95.7,95.54,95.66,34470.0,94.5286,94.5879,94.4298,94.5484,34470.0
2025-05-07 15:05:00,95.63,95.82,95.56,95.82,35005.0,94.5187,94.7065,94.4495,94.7065,35005.0
2025-05-07 15:10:00,95.77,95.8,95.52,95.7,30718.0,94.6571,94.6867,94.41,94.5879,30718.0
2025-05-07 15:15:00,95.68,95.78,95.52,95.7,29916.0,94.5681,94.667,94.41,94.5879,29916.0
2025-05-07 15:20:00,95.73,95.73,95.56,95.56,23875.0,94.6176,94.6176,94.4495,94.4495,23875.0
2025-05-07 15:25:00,95.54,95.55,95.24,95.25,48324.0,94.4298,94.4396,94.1332,94.1431,48324.0
2025-05-07 15:30:00,95.26,95.38,95.12,95.12,43315.0,94.153,94.2716,94.0146,94.0146,43315.0
2025-05-07 15:35:00,95.15,95.35,95.13,95.27,43781.0,94.0443,94.242,94.0245,94.1629,43781.0
2025-05-07 15:40:00,95.26,95.91,95.24,95.64,66482.0,94.153,94.7955,94.1332,94.5286,66482.0
2025-05-07 15:45:00,95.71,95.78,95.51,95.59,63281.0,94.5978,94.667,94.4001,94.4792,63281.0
2025-05-07 15:50:00,95.57,95.62,95.34,95.51,91290.0,94.4594,94.5088,94.2321,94.4001,91290.0
2025-05-07 15:55:00,95.54,95.73,95.4,95.49,245098.0,94.4298,94.6176,94.2914,94.3803,245098.0
2025-05-08 09:30:00,96.95,97.13,96.67,96.75,86175.0,95.8234,96.0013,95.5466,95.6257,86175.0
2025-05-08 09:35:00,96.71,96.85,96.64,96.65,41509.0,95.5862,95.7245,95.517,95.5269,41509.0
2025-05-08 09:40:00,96.67,96.98,96.62,96.9,34298.0,95.5466,95.853,95.4972,95.774,34298.0
2025-05-08 09:45:00,96.97,96.98,96.65,96.84,33549.0,95.8431,95.853,95.5269,95.7147,33549.0
2025-05-08 09:50:00,96.8,96.94,96.77,96.82,27877.0,95.6751,95.8135,95.6455,95.6949,27877.0
2025-05-08 09:55:00,96.87,97.04,96.75,96.99,40839.0,95.7443,95.9123,95.6257,95.8629,40839.0
2025-05-08 10:00:00,96.95,97.12,96.81,97.1,42974.0,95.8234,95.9914,95.685,95.9716,42974.0
2025-05-08 10:05:00,97.12,97.17,96.9,96.9,53295.0,95.9914,96.0408,95.774,95.774,53295.0
2025-05-08 10:10:00,96.88,96.9,96.47,96.47,27116.0,95.7542,95.774,95.349,95.349,27116.0
2025-05-08 10:15:00,96.53,96.82,96.52,96.82,84613.0,95.4083,95.6949,95.3984,95.6949,84613.0
2025-05-08 10:20:00,96.82,96.97,96.78,96.91,43529.0,95.6949,95.8431,95.6554,95.7838,43529.0
2025-05-08 10:25:00,96.86,97.18,96.85,97.18,35803.0,95.7344,96.0507,95.7245,96.0507,35803.0
2025-05-08 10:30:00,97.14,97.41,97.12,97.13,52588.0,96.0112,96.278,95.9914,96.0013,52588.0
2025-05-08 10:35:00,97.1,97.17,96.8,96.83,19154.0,95.9716,96.0408,95.6751,95.7048,19154.0
2025-05-08 10:40:00,96.81,96.84,96.6,96.77,16777.0,95.685,95.7147,95.4774,95.6455,16777.0
2025-05-08 10:45:00,96.79,96.8,96.52,96.55,28652.0,95.6652,95.6751,95.3984,95.428,28652.0
2025-05-08 10:50:00,96.57,96.72,96.3,96.39,38035.0,95.4478,95.596,95.1809,95.2699,38035.0
2025-05-08 10:55:00,96.39,96.44,96.23,96.33,19321.0,95.2699,95.3193,95.1117,95.2106,19321.0
2025-05-08 11:00:00,96.3,96.49,96.25,96.28,12655.0,95.1809,95.3687,95.1315,95.1612,12655.0
2025-05-08 11:05:00,96.27,96.42,96.27,96.33,16525.0,95.1513,95.2995,95.1513,95.2106,16525.0
2025-05-08 11:10:00,96.33,96.53,96.3,96.42,33276.0,95.2106,95.4083,95.1809,95.2995,33276.0
2025-05-08 11:15:00,96.46,96.61,96.37,96.58,33346.0,95.3391,95.4873,95.2501,95.4577,33346.0
2025-05-08 11:20:00,96.59,96.92,96.58,96.92,68495.0,95.4676,95.7937,95.4577,95.7937,68495.0
2025-05-08 11:25:00,96.92,97.28,96.91,97.12,67770.0,95.7937,96.1495,95.7838,95.9914,67770.0
2025-05-08 11:30:00,97.13,97.21,96.94,97.18,23089.0,96.0013,96.0804,95.8135,96.0507,23089.0
2025-05-08 11:35:00,97.2,97.22,97.04,97.21,17300.0,96.0705,96.0902,95.9123,96.0804,17300.0
2025-05-08 11:40:00,97.24,97.78,97.24,97.77,47508.0,96.11,96.6437,96.11,96.6338,47508.0
2025-05-08 11:45:00,97.77,97.91,97.71,97.87,51724.0,96.6338,96.7722,96.5745,96.7327,51724.0
2025-05-08 11:50:00,97.9,98.01,97.69,97.89,62070.0,96.7623,96.8711,96.5548,96.7525,62070.0
2025-05-08 11:55:00,97.92,97.92,97.6,97.64,39224.0,96.7821,96.7821,96.4658,96.5054,39224.0
2025-05-08 12:00:00,97.68,97.89,97.66,97.86,15242.0,96.5449,96.7525,96.5251,96.7228,15242.0
2025-05-08 12:05:00,97.9,97.9,97.75,97.81,18558.0,96.7623,96.7623,96.6141,96.6734,18558.0
2025-05-08 12:10:00,97.81,98.0,97.79,97.96,17514.0,96.6734,96.8612,96.6536,96.8216,17514.0
2025-05-08 12:15:00,97.97,98.07,97.87,98.07,42835.0,96.8315,96.9304,96.7327,96.9304,42835.0
2025-05-08 12:20:00,98.03,98.12,97.93,98.08,20098.0,96.8908,96.9798,96.792,96.9402,20098.0
2025-05-08 12:25:00,98.1,98.12,98.0,98.0,27485.0,96.96,96.9798,96.8612,96.8612,27485.0
2025-05-08 12:30:00,98.02,98.03,97.96,98.0,23614.0,96.8809,96.8908,96.8216,96.8612,23614.0
2025-05-08 12:35:00,98.02,98.29,97.99,98.27,29229.0,96.8809,97.1478,96.8513,97.128,29229.0
2025-05-08 12:40:00,98.26,98.38,98.22,98.26,59958.0,97.1182,97.2368,97.0786,97.1182,59958.0
2025-05-08 12:45:00,98.26,98.27,98.15,98.2,16641.0,97.1182,97.128,97.0094,97.0589,16641.0
2025-05-08 12:50:00,98.17,98.26,98.12,98.21,17853.0,97.0292,97.1182,96.9798,97.0687,17853.0
2025-05-08 12:55:00,98.21,98.37,98.17,98.36,24921.0,97.0687,97.2269,97.0292,97.217,24921.0
2025-05-08 13:00:00,98.34,98.36,98.2,98.22,17151.0,97.1972,97.217,97.0589,97.0786,17151.0
2025-05-08 13:05:00,98.21,98.28,98.17,98.21,15653.0,97.0687,97.1379,97.0292,97.0687,15653.0
2025-05-08 13:10:00,98.17,98.2,98.07,98.12,27305.0,97.0292,97.0589,96.9304,96.9798,27305.0
2025-05-08 13:15:00,98.12,98.17,98.04,98.09,16850.0,96.9798,97.0292,96.9007,96.9501,16850.0
2025-05-08 13:20:00,98.1,98.24,98.02,98.2,33228.0,96.96,97.0984,96.8809,97.0589,33228.0
2025-05-08 13:25:00,98.23,98.23,98.01,98.05,24559.0,97.0885,97.0885,96.8711,96.9106,24559.0
2025-05-08 13:30:00,98.06,98.18,97.91,97.92,30005.0,96.9205,97.0391,96.7722,96.7821,30005.0
2025-05-08 13:35:00,97.93,97.94,97.77,97.82,18003.0,96.792,96.8019,96.6338,96.6833,18003.0
2025-05-08 13:40:00,97.85,97.88,97.69,97.77,22392.0,96.7129,96.7426,96.5548,96.6338,22392.0
2025-05-08 13:45:00,97.79,97.81,97.68,97.75,19822.0,96.6536,96.6734,96.5449,96.6141,19822.0
2025-05-08 13:50:00,97.75,97.76,97.54,97.61,19880.0,96.6141,96.624,96.4065,96.4757,19880.0
2025-05-08 13:55:00,97.61,97.61,97.3,97.34,22029.0,96.4757,96.4757,96.1693,96.2088,22029.0
2025-05-08 14:00:00,97.34,97.4,97.12,97.25,18696.0,96.2088,96.2681,95.9914,96.1199,18696.0
2025-05-08 14:05:00,97.27,97.44,97.23,97.43,18986.0,96.1397,96.3077,96.1001,96.2978,18986.0
2025-05-08 14:10:00,97.41,97.51,97.34,97.4,19708.0,96.278,96.3769,96.2088,96.2681,19708.0
2025-05-08 14:15:00,97.4,97.51,97.4,97.48,11846.0,96.2681,96.3769,96.2681,96.3472,11846.0
2025-05-08 14:20:00,97.48,97.51,97.33,97.34,11395.0,96.3472,96.3769,96.199,96.2088,11395.0
2025-05-08 14:25:00,97.36,97.42,97.33,97.39,12945.0,96.2286,96.2879,96.199,96.2583,12945.0
2025-05-08 14:30:00,97.35,97.57,97.34,97.5,15007.0,96.2187,96.4362,96.2088,96.367,15007.0
2025-05-08 14:35:00,97.52,97.53,97.46,97.52,10157.0,96.3868,96.3966,96.3274,96.3868,10157.0
2025-05-08 14:40:00,97.57,97.64,97.56,97.62,16997.0,96.4362,96.5054,96.4263,96.4856,16997.0
2025-05-08 14:45:00,97.6,97.74,97.58,97.7,25170.0,96.4658,96.6042,96.4461,96.5647,25170.0
2025-05-08 14:50:00,97.67,97.79,97.6,97.67,12956.0,96.535,96.6536,96.4658,96.535,12956.0
2025-05-08 14:55:00,97.68,97.7,97.61,97.62,11624.0,96.5449,96.5647,96.4757,96.4856,11624.0
2025-05-08 15:00:00,97.62,97.64,97.35,97.4,29721.0,96.4856,96.5054,96.2187,96.2681,29721.0
2025-05-08 15:05:00,97.4,97.42,97.25,97.31,47122.0,96.2681,96.2879,96.1199,96.1792,47122.0
2025-05-08 15:10:00,97.33,97.35,97.25,97.29,24851.0,96.199,96.2187,96.1199,96.1594,24851.0
2025-05-08 15:15:00,97.26,97.35,97.21,97.25,21971.0,96.1298,96.2187,96.0804,96.1199,21971.0
2025-05-08 15:20:00,97.28,98.06,97.28,97.84,134213.0,96.1495,96.9205,96.1495,96.703,134213.0
2025-05-08 15:25:00,97.83,97.93,97.71,97.86,37576.0,96.6932,96.792,96.5745,96.7228,37576.0
2025-05-08 15:30:00,97.86,97.99,97.81,97.96,31492.0,96.7228,96.8513,96.6734,96.8216,31492.0
2025-05-08 15:35:00,97.95,97.98,97.77,97.91,31454.0,96.8118,96.8414,96.6338,96.7722,31454.0
2025-05-08 15:40:00,97.88,97.94,97.73,97.85,68615.0,96.7426,96.8019,96.5943,96.7129,68615.0
2025-05-08 15:45:00,97.85,97.86,97.62,97.71,63139.0,96.7129,96.7228,96.4856,96.5745,63139.0
2025-05-08 15:50:00,97.71,97.74,97.21,97.31,112355.0,96.5745,96.6042,96.0804,96.1792,112355.0
2025-05-08 15:55:00,97.3,97.31,96.85,96.98,354438.0,96.1693,96.1792,95.7245,95.853,354438.0
2025-05-09 09:30:00,96.94,97.58,96.93,97.24,103743.0,95.8135,96.4461,95.8036,96.11,103743.0
2025-05-09 09:35:00,97.34,97.6,97.12,97.53,34722.0,96.2088,96.4658,95.9914,96.3966,34722.0
2025-05-09 09:40:00,97.47,97.7,97.15,97.26,39532.0,96.3373,96.5647,96.0211,96.1298,39532.0
2025-05-09 09:45:00,97.22,97.33,97.12,97.15,23811.0,96.0902,96.199,95.9914,96.0211,23811.0
2025-05-09 09:50:00,97.14,97.56,97.08,97.48,41795.0,96.0112,96.4263,95.9519,96.3472,41795.0
2025-05-09 09:55:00,97.52,97.68,97.49,97.67,18271.0,96.3868,96.5449,96.3571,96.535,18271.0
2025-05-09 10:00:00,97.63,97.85,97.56,97.62,45316.0,96.4955,96.7129,96.4263,96.4856,45316.0
2025-05-09 10:05:00,97.69,97.7,97.54,97.65,19987.0,96.5548,96.5647,96.4065,96.5152,19987.0
2025-05-09 10:10:00,97.68,97.71,97.42,97.48,26322.0,96.5449,96.5745,96.2879,96.3472,26322.0
2025-05-09 10:15:00,97.43,97.52,97.22,97.27,72483.0,96.2978,96.3868,96.0902,96.1397,72483.0
2025-05-09 10:20:00,97.25,97.26,96.81,96.97,58040.0,96.1199,96.1298,95.685,95.8431,58040.0
2025-05-09 10:25:00,96.98,97.03,96.45,96.55,68712.0,95.853,95.9024,95.3292,95.428,68712.0
2025-05-09 10:30:00,96.55,96.67,96.51,96.52,49644.0,95.428,95.5466,95.3885,95.3984,49644.0
2025-05-09 10:35:00,96.52,96.64,96.37,96.48,35150.0,95.3984,95.517,95.2501,95.3588,35150.0
2025-05-09 10:40:00,96.49,96.53,96.15,96.25,63820.0,95.3687,95.4083,95.0327,95.1315,63820.0
2025-05-09 10:45:00,96.27,96.43,96.1,96.11,53659.0,95.1513,95.3094,94.9833,94.9931,53659.0
2025-05-09 10:50:00,96.12,96.31,96.08,96.21,37751.0,95.003,95.1908,94.9635,95.092,37751.0
2025-05-09 10:55:00,96.24,96.3,96.08,96.14,33596.0,95.1216,95.1809,94.9635,95.0228,33596.0
2025-05-09 11:00:00,96.13,96.35,96.09,96.34,41012.0,95.0129,95.2303,94.9734,95.2205,41012.0
2025-05-09 11:05:00,96.35,96.42,96.31,96.4,20952.0,95.2303,95.2995,95.1908,95.2798,20952.0
2025-05-09 11:10:00,96.37,96.47,96.21,96.44,30012.0,95.2501,95.349,95.092,95.3193,30012.0
2025-05-09 11:15:00,96.49,96.49,96.34,96.35,16347.0,95.3687,95.3687,95.2205,95.2303,16347.0
2025-05-09 11:20:00,96.37,96.45,96.24,96.28,24726.0,95.2501,95.3292,95.1216,95.1612,24726.0
2025-05-09 11:25:00,96.26,96.5,96.26,96.46,38165.0,95.1414,95.3786,95.1414,95.3391,38165.0
2025-05-09 11:30:00,96.44,96.45,96.18,96.3,21088.0,95.3193,95.3292,95.0623,95.1809,21088.0
2025-05-09 11:35:00,96.3,96.4,96.29,96.37,14281.0,95.1809,95.2798,95.171,95.2501,14281.0
2025-05-09 11:40:00,96.39,96.4,96.32,96.33,30341.0,95.2699,95.2798,95.2007,95.2106,30341.0
2025-05-09 11:45:00,96.36,96.61,96.33,96.54,27892.0,95.2402,95.4873,95.2106,95.4181,27892.0
2025-05-09 11:50:00,96.58,96.6,96.4,96.44,19700.0,95.4577,95.4774,95.2798,95.3193,19700.0
2025-05-09 11:55:00,96.43,96.6,96.42,96.58,24080.0,95.3094,95.4774,95.2995,95.4577,24080.0
2025-05-09 12:00:00,96.61,96.63,96.22,96.25,17745.0,95.4873,95.5071,95.1019,95.1315,17745.0
2025-05-09 12:05:00,96.22,96.38,96.21,96.28,31606.0,95.1019,95.26,95.092,95.1612,31606.0
2025-05-09 12:10:00,96.29,96.37,96.11,96.36,35237.0,95.171,95.2501,94.9931,95.2402,35237.0
2025-05-09 12:15:00,96.42,96.49,96.36,96.46,16291.0,95.2995,95.3687,95.2402,95.3391,16291.0
2025-05-09 12:20:00,96.39,96.52,96.39,96.41,18151.0,95.2699,95.3984,95.2699,95.2897,18151.0
2025-05-09 12:25:00,96.42,96.44,96.2,96.2,35360.0,95.2995,95.3193,95.0821,95.0821,35360.0
2025-05-09 12:30:00,96.2,96.32,96.1,96.15,26916.0,95.0821,95.2007,94.9833,95.0327,26916.0
2025-05-09 12:35:00,96.17,96.37,96.15,96.2,23380.0,95.0524,95.2501,95.0327,95.0821,23380.0
2025-05-09 12:40:00,96.19,96.29,96.18,96.2,23480.0,95.0722,95.171,95.0623,95.0821,23480.0
2025-05-09 12:45:00,96.21,96.26,96.15,96.17,12803.0,95.092,95.1414,95.0327,95.0524,12803.0
2025-05-09 12:50:00,96.17,96.37,96.14,96.37,68058.0,95.0524,95.2501,95.0228,95.2501,68058.0
2025-05-09 12:55:00,96.36,96.37,96.16,96.25,19173.0,95.2402,95.2501,95.0426,95.1315,19173.0
2025-05-09 13:00:00,96.21,96.25,96.14,96.18,9066.0,95.092,95.1315,95.0228,95.0623,9066.0
2025-05-09 13:05:00,96.16,96.32,96.11,96.32,10394.0,95.0426,95.2007,94.9931,95.2007,10394.0
2025-05-09 13:10:00,96.34,96.44,96.34,96.38,10157.0,95.2205,95.3193,95.2205,95.26,10157.0
2025-05-09 13:15:00,96.39,96.48,96.38,96.45,8530.0,95.2699,95.3588,95.26,95.3292,8530.0
2025-05-09 13:20:00,96.45,96.5,96.22,96.34,29090.0,95.3292,95.3786,95.1019,95.2205,29090.0
2025-05-09 13:25:00,96.36,96.5,96.36,96.5,28115.0,95.2402,95.3786,95.2402,95.3786,28115.0
2025-05-09 13:30:00,96.5,96.52,96.31,96.38,35652.0,95.3786,95.3984,95.1908,95.26,35652.0
2025-05-09 13:35:00,96.34,96.54,96.34,96.51,39015.0,95.2205,95.4181,95.2205,95.3885,39015.0
2025-05-09 13:40:00,96.52,96.62,96.51,96.61,16248.0,95.3984,95.4972,95.3885,95.4873,16248.0
2025-05-09 13:45:00,96.63,96.67,96.6,96.6,10096.0,95.5071,95.5466,95.4774,95.4774,10096.0
2025-05-09 13:50:00,96.62,96.67,96.49,96.65,21648.0,95.4972,95.5466,95.3687,95.5269,21648.0
2025-05-09 13:55:00,96.62,96.75,96.61,96.75,24991.0,95.4972,95.6257,95.4873,95.6257,24991.0
2025-05-09 14:00:00,96.75,96.75,96.67,96.69,21954.0,95.6257,95.6257,95.5466,95.5664,21954.0
2025-05-09 14:05:00,96.67,96.72,96.63,96.63,14582.0,95.5466,95.596,95.5071,95.5071,14582.0
2025-05-09 14:10:00,96.62,96.71,96.61,96.71,24614.0,95.4972,95.5862,95.4873,95.5862,24614.0
2025-05-09 14:15:00,96.71,96.78,96.65,96.68,24505.0,95.5862,95.6554,95.5269,95.5565,24505.0
2025-05-09 14:20:00,96.68,96.74,96.62,96.72,17690.0,95.5565,95.6158,95.4972,95.596,17690.0
2025-05-09 14:25:00,96.71,96.74,96.57,96.6,27851.0,95.5862,95.6158,95.4478,95.4774,27851.0
2025-05-09 14:30:00,96.59,96.65,96.55,96.64,11738.0,95.4676,95.5269,95.428,95.517,11738.0
2025-05-09 14:35:00,96.62,96.67,96.57,96.62,18156.0,95.4972,95.5466,95.4478,95.4972,18156.0
2025-05-09 14:40:00,96.63,96.7,96.62,96.68,33653.0,95.5071,95.5763,95.4972,95.5565,33653.0
2025-05-09 14:45:00,96.67,96.72,96.66,96.67,9405.0,95.5466,95.596,95.5367,95.5466,9405.0
2025-05-09 14:50:00,96.68,96.71,96.55,96.59,15977.0,95.5565,95.5862,95.428,95.4676,15977.0
2025-05-09 14:55:00,96.56,96.61,96.54,96.56,10597.0,95.4379,95.4873,95.4181,95.4379,10597.0
2025-05-09 15:00:00,96.56,96.68,96.54,96.68,27309.0,95.4379,95.5565,95.4181,95.5565,27309.0
2025-05-09 15:05:00,96.69,96.79,96.67,96.79,12246.0,95.5664,95.6652,95.5466,95.6652,12246.0
2025-05-09 15:10:00,96.78,96.86,96.67,96.72,28688.0,95.6554,95.7344,95.5466,95.596,28688.0
2025-05-09 15:15:00,96.71,96.78,96.66,96.78,13787.0,95.5862,95.6554,95.5367,95.6554,13787.0
2025-05-09 15:20:00,96.77,96.78,96.62,96.66,20403.0,95.6455,95.6554,95.4972,95.5367,20403.0
2025-05-09 15:25:00,96.65,96.66,96.4,96.4,31616.0,95.5269,95.5367,95.2798,95.2798,31616.0
2025-05-09 15:30:00,96.4,96.42,96.28,96.34,33543.0,95.2798,95.2995,95.1612,95.2205,33543.0
2025-05-09 15:35:00,96.32,96.39,96.29,96.38,34464.0,95.2007,95.2699,95.171,95.26,34464.0
2025-05-09 15:40:00,96.39,96.44,96.35,96.37,29696.0,95.2699,95.3193,95.2303,95.2501,29696.0
2025-05-09 15:45:00,96.37,96.37,96.17,96.26,56809.0,95.2501,95.2501,95.0524,95.1414,56809.0
2025-05-09 15:50:00,96.27,96.51,96.16,96.48,86250.0,95.1513,95.3885,95.0426,95.3588,86250.0
2025-05-09 15:55:00,96.46,96.47,96.22,96.41,209244.0,95.3391,95.349,95.1019,95.2897,209244.0
2025-05-12 09:30:00,100.93,102.82,100.56,102.8,326934.0,99.7571,101.6252,99.3914,101.6054,326934.0
2025-05-12 09:35:00,102.67,102.73,102.13,102.43,210507.0,101.4769,101.5362,100.9432,101.2397,210507.0
2025-05-12 09:40:00,102.41,103.0,102.31,102.45,196257.0,101.2199,101.8031,101.1211,101.2595,196257.0
2025-05-12 09:45:00,102.44,102.49,101.6,101.85,158409.0,101.2496,101.299,100.4193,100.6664,158409.0
2025-05-12 09:50:00,101.85,102.3,101.85,102.2,196187.0,100.6664,101.1112,100.6664,101.0124,196187.0
2025-05-12 09:55:00,102.19,102.42,101.9,102.16,246993.0,101.0025,101.2298,100.7159,100.9728,246993.0
2025-05-12 10:00:00,102.16,102.32,101.57,101.74,164417.0,100.9728,101.131,100.3897,100.5577,164417.0
2025-05-12 10:05:00,101.72,102.09,101.4,101.4,175890.0,100.5379,100.9036,100.2217,100.2217,175890.0
2025-05-12 10:10:00,101.36,101.71,101.35,101.4,70742.0,100.1821,100.5281,100.1722,100.2217,70742.0
2025-05-12 10:15:00,101.4,101.42,100.93,101.12,97806.0,100.2217,100.2414,99.7571,99.9449,97806.0
2025-05-12 10:20:00,101.12,101.15,100.77,100.89,94634.0,99.9449,99.9746,99.599,99.7176,94634.0
2025-05-12 10:25:00,100.85,100.9,100.57,100.62,80477.0,99.6781,99.7275,99.4013,99.4507,80477.0
2025-05-12 10:30:00,100.6,100.73,100.32,100.45,72245.0,99.431,99.5595,99.1542,99.2827,72245.0
2025-05-12 10:35:00,100.45,100.48,100.18,100.43,44057.0,99.2827,99.3124,99.0158,99.2629,44057.0
2025-05-12 10:40:00,100.43,100.78,100.31,100.71,72667.0,99.2629,99.6089,99.1443,99.5397,72667.0
2025-05-12 10:45:00,100.72,100.72,100.37,100.45,61295.0,99.5496,99.5496,99.2036,99.2827,61295.0
2025-05-12 10:50:00,100.42,100.45,100.1,100.18,59589.0,99.2531,99.2827,98.9368,99.0158,59589.0
2025-05-12 10:55:00,100.19,100.23,99.76,99.88,104231.0,99.0257,99.0653,98.6007,98.7193,104231.0
2025-05-12 11:00:00,99.92,99.97,99.31,99.38,73297.0,98.7589,98.8083,98.156,98.2251,73297.0
2025-05-12 11:05:00,99.39,99.46,99.03,99.17,81864.0,98.235,98.3042,97.8792,98.0176,81864.0
2025-05-12 11:10:00,99.19,99.49,99.11,99.39,50705.0,98.0373,98.3339,97.9583,98.235,50705.0
2025-05-12 11:15:00,99.39,99.56,99.22,99.56,49455.0,98.235,98.403,98.067,98.403,49455.0
2025-05-12 11:20:00,99.54,99.79,99.51,99.75,63381.0,98.3833,98.6304,98.3536,98.5908,63381.0
2025-05-12 11:25:00,99.77,99.9,99.56,99.75,54588.0,98.6106,98.7391,98.403,98.5908,54588.0
2025-05-12 11:30:00,99.8,100.08,99.69,100.01,79733.0,98.6403,98.917,98.5315,98.8478,79733.0
2025-05-12 11:35:00,100.0,100.31,99.97,100.23,44086.0,98.8379,99.1443,98.8083,99.0653,44086.0
2025-05-12 11:40:00,100.2,100.21,99.8,99.87,48176.0,99.0356,99.0455,98.6403,98.7094,48176.0
2025-05-12 11:45:00,99.87,99.96,99.79,99.88,48904.0,98.7094,98.7984,98.6304,98.7193,48904.0
2025-05-12 11:50:00,99.85,99.88,99.41,99.44,36354.0,98.6897,98.7193,98.2548,98.2844,36354.0
2025-05-12 11:55:00,99.46,99.65,99.4,99.65,30593.0,98.3042,98.492,98.2449,98.492,30593.0
2025-05-12 12:00:00,99.64,99.95,99.64,99.81,23339.0,98.4821,98.7885,98.4821,98.6501,23339.0
2025-05-12 12:05:00,99.83,100.14,99.83,100.11,33212.0,98.6699,98.9763,98.6699,98.9467,33212.0
2025-05-12 12:10:00,100.11,100.22,100.0,100.03,45467.0,98.9467,99.0554,98.8379,98.8676,45467.0
2025-05-12 12:15:00,100.03,100.18,99.9,100.07,34146.0,98.8676,99.0158,98.7391,98.9071,34146.0
2025-05-12 12:20:00,100.09,100.27,100.03,100.2,23994.0,98.9269,99.1048,98.8676,99.0356,23994.0
2025-05-12 12:25:00,100.2,100.21,100.02,100.02,76288.0,99.0356,99.0455,98.8577,98.8577,76288.0
2025-05-12 12:30:00,100.0,100.19,99.94,100.14,45376.0,98.8379,99.0257,98.7786,98.9763,45376.0
2025-05-12 12:35:00,100.11,100.11,99.96,100.08,87462.0,98.9467,98.9467,98.7984,98.917,87462.0
2025-05-12 12:40:00,100.07,100.12,99.88,100.03,21050.0,98.9071,98.9565,98.7193,98.8676,21050.0
2025-05-12 12:45:00,100.02,100.32,99.97,100.3,19837.0,98.8577,99.1542,98.8083,99.1344,19837.0
2025-05-12 12:50:00,100.31,100.52,100.3,100.52,28102.0,99.1443,99.3519,99.1344,99.3519,28102.0
2025-05-12 12:55:00,100.5,100.58,100.42,100.52,30281.0,99.3321,99.4112,99.2531,99.3519,30281.0
2025-05-12 13:00:00,100.53,100.53,100.37,100.5,30616.0,99.3618,99.3618,99.2036,99.3321,30616.0
2025-05-12 13:05:00,100.5,100.79,100.45,100.73,38844.0,99.3321,99.6188,99.2827,99.5595,38844.0
2025-05-12 13:10:00,100.71,100.74,100.45,100.56,29866.0,99.5397,99.5693,99.2827,99.3914,29866.0
2025-05-12 13:15:00,100.52,100.59,100.4,100.43,42951.0,99.3519,99.4211,99.2333,99.2629,42951.0
2025-05-12 13:20:00,100.49,100.5,100.28,100.48,42899.0,99.3222,99.3321,99.1147,99.3124,42899.0
2025-05-12 13:25:00,100.5,100.89,100.49,100.78,59273.0,99.3321,99.7176,99.3222,99.6089,59273.0
2025-05-12 13:30:00,100.82,100.92,100.58,100.58,31521.0,99.6484,99.7472,99.4112,99.4112,31521.0
2025-05-12 13:35:00,100.62,100.64,100.42,100.52,48150.0,99.4507,99.4705,99.2531,99.3519,48150.0
2025-05-12 13:40:00,100.48,100.8,100.46,100.69,84906.0,99.3124,99.6286,99.2926,99.5199,84906.0
2025-05-12 13:45:00,100.67,100.75,100.5,100.54,60760.0,99.5001,99.5792,99.3321,99.3717,60760.0
2025-05-12 13:50:00,100.55,100.62,100.48,100.54,30724.0,99.3815,99.4507,99.3124,99.3717,30724.0
2025-05-12 13:55:00,100.55,100.75,100.54,100.69,65423.0,99.3815,99.5792,99.3717,99.5199,65423.0
2025-05-12 14:00:00,100.69,100.69,100.57,100.66,30765.0,99.5199,99.5199,99.4013,99.4903,30765.0
2025-05-12 14:05:00,100.66,100.69,100.44,100.52,53065.0,99.4903,99.5199,99.2728,99.3519,53065.0
2025-05-12 14:10:00,100.54,100.62,100.43,100.5,84450.0,99.3717,99.4507,99.2629,99.3321,84450.0
2025-05-12 14:15:00,100.5,100.58,100.47,100.58,56936.0,99.3321,99.4112,99.3025,99.4112,56936.0
2025-05-12 14:20:00,100.58,100.7,100.52,100.68,53957.0,99.4112,99.5298,99.3519,99.51,53957.0
2025-05-12 14:25:00,100.7,100.91,100.65,100.68,54730.0,99.5298,99.7374,99.4804,99.51,54730.0
2025-05-12 14:30:00,100.69,100.72,100.59,100.67,41680.0,99.5199,99.5496,99.4211,99.5001,41680.0
2025-05-12 14:35:00,100.67,100.8,100.65,100.74,47653.0,99.5001,99.6286,99.4804,99.5693,47653.0
2025-05-12 14:40:00,100.74,100.79,100.65,100.69,26007.0,99.5693,99.6188,99.4804,99.5199,26007.0
2025-05-12 14:45:00,100.66,100.77,100.64,100.69,25497.0,99.4903,99.599,99.4705,99.5199,25497.0
2025-05-12 14:50:00,100.69,100.69,100.57,100.62,34739.0,99.5199,99.5199,99.4013,99.4507,34739.0
2025-05-12 14:55:00,100.6,100.68,100.57,100.59,24986.0,99.431,99.51,99.4013,99.4211,24986.0
2025-05-12 15:00:00,100.59,100.65,100.49,100.65,42892.0,99.4211,99.4804,99.3222,99.4804,42892.0
2025-05-12 15:05:00,100.64,100.83,100.64,100.76,43894.0,99.4705,99.6583,99.4705,99.5891,43894.0
2025-05-12 15:10:00,100.76,100.79,100.63,100.67,35928.0,99.5891,99.6188,99.4606,99.5001,35928.0
2025-05-12 15:15:00,100.68,100.79,100.59,100.78,29451.0,99.51,99.6188,99.4211,99.6089,29451.0
2025-05-12 15:20:00,100.79,100.84,100.66,100.66,46682.0,99.6188,99.6682,99.4903,99.4903,46682.0
2025-05-12 15:25:00,100.66,100.68,100.57,100.57,54039.0,99.4903,99.51,99.4013,99.4013,54039.0
2025-05-12 15:30:00,100.57,100.63,100.47,100.61,75737.0,99.4013,99.4606,99.3025,99.4408,75737.0
2025-05-12 15:35:00,100.61,100.75,100.57,100.58,63134.0,99.4408,99.5792,99.4013,99.4112,63134.0
2025-05-12 15:40:00,100.58,100.59,100.45,100.51,156702.0,99.4112,99.4211,99.2827,99.342,156702.0
2025-05-12 15:45:00,100.52,100.78,100.49,100.77,78275.0,99.3519,99.6089,99.3222,99.599,78275.0
2025-05-12 15:50:00,100.79,100.98,100.64,100.94,120190.0,99.6188,99.8065,99.4705,99.767,120190.0
2025-05-12 15:55:00,100.93,101.14,100.81,101.08,419739.0,99.7571,99.9647,99.6385,99.9054,419739.0
2025-05-13 09:30:00,100.88,100.88,98.99,99.12,389361.0,99.7077,99.7077,97.8397,97.9682,389361.0
2025-05-13 09:35:00,99.08,99.57,98.88,99.06,248654.0,97.9286,98.4129,97.7309,97.9089,248654.0
2025-05-13 09:40:00,99.11,99.25,98.74,99.03,190313.0,97.9583,98.0966,97.5926,97.8792,190313.0
2025-05-13 09:45:00,99.06,99.51,98.98,99.45,133319.0,97.9089,98.3536,97.8298,98.2943,133319.0
2025-05-13 09:50:00,99.44,99.98,99.43,99.93,74782.0,98.2844,98.8182,98.2746,98.7687,74782.0
2025-05-13 09:55:00,99.93,100.03,99.7,100.01,94771.0,98.7687,98.8676,98.5414,98.8478,94771.0
2025-05-13 10:00:00,99.98,100.36,99.65,100.36,95680.0,98.8182,99.1937,98.492,99.1937,95680.0
2025-05-13 10:05:00,100.32,100.45,100.03,100.41,58254.0,99.1542,99.2827,98.8676,99.2432,58254.0
2025-05-13 10:10:00,100.37,100.73,100.36,100.71,38197.0,99.2036,99.5595,99.1937,99.5397,38197.0
2025-05-13 10:15:00,100.69,100.79,100.35,100.6,47978.0,99.5199,99.6188,99.1839,99.431,47978.0
2025-05-13 10:20:00,100.6,100.7,100.34,100.38,105243.0,99.431,99.5298,99.174,99.2135,105243.0
2025-05-13 10:25:00,100.42,100.42,99.96,100.01,88223.0,99.2531,99.2531,98.7984,98.8478,88223.0
2025-05-13 10:30:00,100.04,100.3,99.97,100.3,73384.0,98.8775,99.1344,98.8083,99.1344,73384.0
2025-05-13 10:35:00,100.29,100.32,99.93,100.04,33188.0,99.1246,99.1542,98.7687,98.8775,33188.0
2025-05-13 10:40:00,100.06,100.18,99.92,100.0,27685.0,98.8972,99.0158,98.7589,98.8379,27685.0
2025-05-13 10:45:00,100.02,100.14,99.67,99.77,30046.0,98.8577,98.9763,98.5118,98.6106,30046.0
2025-05-13 10:50:00,99.79,99.88,99.65,99.82,30350.0,98.6304,98.7193,98.492,98.66,30350.0
2025-05-13 10:55:00,99.81,99.9,99.75,99.83,42336.0,98.6501,98.7391,98.5908,98.6699,42336.0
2025-05-13 11:00:00,99.81,99.81,99.63,99.69,43142.0,98.6501,98.6501,98.4722,98.5315,43142.0
2025-05-13 11:05:00,99.67,99.89,99.63,99.85,39274.0,98.5118,98.7292,98.4722,98.6897,39274.0
2025-05-13 11:10:00,99.87,100.03,99.71,99.88,41902.0,98.7094,98.8676,98.5513,98.7193,41902.0
2025-05-13 11:15:00,99.9,100.04,99.8,99.9,45530.0,98.7391,98.8775,98.6403,98.7391,45530.0
2025-05-13 11:20:00,99.91,100.01,99.82,99.83,36912.0,98.749,98.8478,98.66,98.6699,36912.0
2025-05-13 11:25:00,99.83,100.12,99.79,100.05,48595.0,98.6699,98.9565,98.6304,98.8874,48595.0
2025-05-13 11:30:00,100.02,100.13,99.96,99.97,39763.0,98.8577,98.9664,98.7984,98.8083,39763.0
2025-05-13 11:35:00,99.98,100.15,99.88,100.09,30381.0,98.8182,98.9862,98.7193,98.9269,30381.0
2025-05-13 11:40:00,100.14,100.2,100.08,100.2,22410.0,98.9763,99.0356,98.917,99.0356,22410.0
2025-05-13 11:45:00,100.24,100.25,99.88,99.91,37470.0,99.0751,99.085,98.7193,98.749,37470.0
2025-05-13 11:50:00,99.88,99.92,99.74,99.84,34225.0,98.7193,98.7589,98.581,98.6798,34225.0
2025-05-13 11:55:00,99.88,100.05,99.88,99.93,34924.0,98.7193,98.8874,98.7193,98.7687,34924.0
2025-05-13 12:00:00,99.95,100.0,99.74,99.79,28082.0,98.7885,98.8379,98.581,98.6304,28082.0
2025-05-13 12:05:00,99.78,100.07,99.75,100.01,79326.0,98.6205,98.9071,98.5908,98.8478,79326.0
2025-05-13 12:10:00,100.0,100.1,99.76,100.02,44651.0,98.8379,98.9368,98.6007,98.8577,44651.0
2025-05-13 12:15:00,100.04,100.1,99.83,99.84,20834.0,98.8775,98.9368,98.6699,98.6798,20834.0
2025-05-13 12:20:00,99.84,99.97,99.84,99.85,16385.0,98.6798,98.8083,98.6798,98.6897,16385.0
2025-05-13 12:25:00,99.85,99.91,99.6,99.64,58989.0,98.6897,98.749,98.4426,98.4821,58989.0
2025-05-13 12:30:00,99.6,99.66,99.45,99.5,43533.0,98.4426,98.5019,98.2943,98.3437,43533.0
2025-05-13 12:35:00,99.49,99.76,99.49,99.72,22748.0,98.3339,98.6007,98.3339,98.5612,22748.0
2025-05-13 12:40:00,99.72,99.72,99.44,99.53,18363.0,98.5612,98.5612,98.2844,98.3734,18363.0
2025-05-13 12:45:00,99.53,99.58,99.33,99.45,34736.0,98.3734,98.4228,98.1757,98.2943,34736.0
2025-05-13 12:50:00,99.47,99.49,99.13,99.13,58721.0,98.3141,98.3339,97.978,97.978,58721.0
2025-05-13 12:55:00,99.16,99.27,98.91,98.96,90482.0,98.0077,98.1164,97.7606,97.81,90482.0
2025-05-13 13:00:00,98.93,98.96,98.47,98.53,141021.0,97.7804,97.81,97.3257,97.385,141021.0
2025-05-13 13:05:00,98.53,98.74,98.5,98.69,72780.0,97.385,97.5926,97.3554,97.5432,72780.0
2025-05-13 13:10:00,98.7,98.72,98.58,98.69,29376.0,97.553,97.5728,97.4344,97.5432,29376.0
2025-05-13 13:15:00,98.68,99.19,98.67,99.15,39720.0,97.5333,98.0373,97.5234,97.9978,39720.0
2025-05-13 13:20:00,99.17,99.2,98.95,99.13,39257.0,98.0176,98.0472,97.8001,97.978,39257.0
2025-05-13 13:25:00,99.13,99.16,98.92,98.98,48449.0,97.978,98.0077,97.7705,97.8298,48449.0
2025-05-13 13:30:00,98.97,99.17,98.96,99.06,24322.0,97.8199,98.0176,97.81,97.9089,24322.0
2025-05-13 13:35:00,99.08,99.08,98.91,98.93,28510.0,97.9286,97.9286,97.7606,97.7804,28510.0
2025-05-13 13:40:00,98.95,99.08,98.93,98.98,34313.0,97.8001,97.9286,97.7804,97.8298,34313.0
2025-05-13 13:45:00,99.0,99.05,98.85,98.87,29848.0,97.8496,97.899,97.7013,97.7211,29848.0
2025-05-13 13:50:00,98.87,98.98,98.83,98.83,34663.0,97.7211,97.8298,97.6815,97.6815,34663.0
2025-05-13 13:55:00,98.87,98.88,98.75,98.77,40661.0,97.7211,97.7309,97.6025,97.6222,40661.0
2025-05-13 14:00:00,98.82,99.06,98.78,98.98,36704.0,97.6716,97.9089,97.6321,97.8298,36704.0
2025-05-13 14:05:00,99.04,99.29,99.0,99.23,36592.0,97.8891,98.1362,97.8496,98.0769,36592.0
2025-05-13 14:10:00,99.22,99.41,99.22,99.27,35916.0,98.067,98.2548,98.067,98.1164,35916.0
2025-05-13 14:15:00,99.27,99.3,99.21,99.26,24594.0,98.1164,98.1461,98.0571,98.1065,24594.0
2025-05-13 14:20:00,99.28,99.3,99.12,99.14,19507.0,98.1263,98.1461,97.9682,97.9879,19507.0
2025-05-13 14:25:00,99.15,99.28,99.14,99.18,41067.0,97.9978,98.1263,97.9879,98.0275,41067.0
2025-05-13 14:30:00,99.23,99.29,99.16,99.22,23926.0,98.0769,98.1362,98.0077,98.067,23926.0
2025-05-13 14:35:00,99.2,99.4,99.16,99.39,23991.0,98.0472,98.2449,98.0077,98.235,23991.0
2025-05-13 14:40:00,99.37,99.47,99.19,99.24,47924.0,98.2153,98.3141,98.0373,98.0868,47924.0
2025-05-13 14:45:00,99.28,99.39,99.26,99.31,23414.0,98.1263,98.235,98.1065,98.156,23414.0
2025-05-13 14:50:00,99.29,99.39,99.25,99.37,42928.0,98.1362,98.235,98.0966,98.2153,42928.0
2025-05-13 14:55:00,99.37,99.52,99.32,99.45,40334.0,98.2153,98.3635,98.1658,98.2943,40334.0
2025-05-13 15:00:00,99.45,99.47,99.38,99.4,49463.0,98.2943,98.3141,98.2251,98.2449,49463.0
2025-05-13 15:05:00,99.42,99.48,99.35,99.45,30881.0,98.2647,98.324,98.1955,98.2943,30881.0
2025-05-13 15:10:00,99.45,99.53,99.38,99.43,33878.0,98.2943,98.3734,98.2251,98.2746,33878.0
2025-05-13 15:15:00,99.43,99.53,99.31,99.31,33633.0,98.2746,98.3734,98.156,98.156,33633.0
2025-05-13 15:20:00,99.3,99.38,99.21,99.24,36712.0,98.1461,98.2251,98.0571,98.0868,36712.0
2025-05-13 15:25:00,99.26,99.4,99.26,99.29,42433.0,98.1065,98.2449,98.1065,98.1362,42433.0
2025-05-13 15:30:00,99.29,99.45,99.29,99.37,29871.0,98.1362,98.2943,98.1362,98.2153,29871.0
2025-05-13 15:35:00,99.34,99.49,99.33,99.34,48690.0,98.1856,98.3339,98.1757,98.1856,48690.0
2025-05-13 15:40:00,99.34,99.39,99.27,99.37,34708.0,98.1856,98.235,98.1164,98.2153,34708.0
2025-05-13 15:45:00,99.37,99.43,99.23,99.27,110290.0,98.2153,98.2746,98.0769,98.1164,110290.0
2025-05-13 15:50:00,99.28,99.3,99.12,99.22,220556.0,98.1263,98.1461,97.9682,98.067,220556.0
2025-05-13 15:55:00,99.22,99.25,98.95,99.08,454971.0,98.067,98.0966,97.8001,97.9286,454971.0
2025-05-14 09:30:00,97.05,97.25,95.61,95.66,441193.0,97.05,97.25,95.61,95.66,441193.0
2025-05-14 09:35:00,95.72,96.29,95.46,96.16,237249.0,95.72,96.29,95.46,96.16,237249.0
2025-05-14 09:40:00,96.19,96.47,96.0,96.32,93730.0,96.19,96.47,96.0,96.32,93730.0
2025-05-14 09:45:00,96.34,96.39,95.96,96.23,127704.0,96.34,96.39,95.96,96.23,127704.0
2025-05-14 09:50:00,96.23,96.34,96.0,96.34,89839.0,96.23,96.34,96.0,96.34,89839.0
2025-05-14 09:55:00,96.36,96.55,96.25,96.26,50905.0,96.36,96.55,96.25,96.26,50905.0
2025-05-14 10:00:00,96.22,96.64,96.18,96.39,79442.0,96.22,96.64,96.18,96.39,79442.0
2025-05-14 10:05:00,96.43,96.65,96.31,96.55,112727.0,96.43,96.65,96.31,96.55,112727.0
2025-05-14 10:10:00,96.58,96.81,96.46,96.67,106810.0,96.58,96.81,96.46,96.67,106810.0
2025-05-14 10:15:00,96.65,96.96,96.55,96.95,58901.0,96.65,96.96,96.55,96.95,58901.0
2025-05-14 10:20:00,96.94,97.24,96.85,97.01,116103.0,96.94,97.24,96.85,97.01,116103.0
2025-05-14 10:25:00,97.02,97.09,96.78,96.79,50104.0,97.02,97.09,96.78,96.79,50104.0
2025-05-14 10:30:00,96.76,97.11,96.75,97.09,55142.0,96.76,97.11,96.75,97.09,55142.0
2025-05-14 10:35:00,97.11,97.24,96.95,97.0,58023.0,97.11,97.24,96.95,97.0,58023.0
2025-05-14 10:40:00,96.97,96.99,96.72,96.77,108456.0,96.97,96.99,96.72,96.77,108456.0
2025-05-14 10:45:00,96.77,96.91,96.66,96.87,63582.0,96.77,96.91,96.66,96.87,63582.0
2025-05-14 10:50:00,96.86,96.9,96.71,96.8,57847.0,96.86,96.9,96.71,96.8,57847.0
2025-05-14 10:55:00,96.8,96.82,96.66,96.73,84579.0,96.8,96.82,96.66,96.73,84579.0
2025-05-14 11:00:00,96.74,96.74,96.35,96.35,56864.0,96.74,96.74,96.35,96.35,56864.0
2025-05-14 11:05:00,96.35,96.38,96.09,96.23,99771.0,96.35,96.38,96.09,96.23,99771.0
2025-05-14 11:10:00,96.23,96.37,96.17,96.23,55019.0,96.23,96.37,96.17,96.23,55019.0
2025-05-14 11:15:00,96.2,96.37,96.14,96.24,54366.0,96.2,96.37,96.14,96.24,54366.0
2025-05-14 11:20:00,96.24,96.42,96.24,96.3,66883.0,96.24,96.42,96.24,96.3,66883.0
2025-05-14 11:25:00,96.31,96.4,96.21,96.37,87246.0,96.31,96.4,96.21,96.37,87246.0
2025-05-14 11:30:00,96.33,96.62,96.27,96.44,69800.0,96.33,96.62,96.27,96.44,69800.0
2025-05-14 11:35:00,96.45,96.62,96.41,96.45,39534.0,96.45,96.62,96.41,96.45,39534.0
2025-05-14 11:40:00,96.47,96.54,96.38,96.38,60522.0,96.47,96.54,96.38,96.38,60522.0
2025-05-14 11:45:00,96.38,96.47,96.32,96.39,60787.0,96.38,96.47,96.32,96.39,60787.0
2025-05-14 11:50:00,96.39,96.48,96.36,96.43,31314.0,96.39,96.48,96.36,96.43,31314.0
2025-05-14 11:55:00,96.43,96.45,96.21,96.23,41242.0,96.43,96.45,96.21,96.23,41242.0
2025-05-14 12:00:00,96.24,96.38,96.21,96.34,49897.0,96.24,96.38,96.21,96.34,49897.0
2025-05-14 12:05:00,96.34,96.47,96.26,96.33,38597.0,96.34,96.47,96.26,96.33,38597.0
2025-05-14 12:10:00,96.29,96.41,96.25,96.27,39766.0,96.29,96.41,96.25,96.27,39766.0
2025-05-14 12:15:00,96.27,96.35,96.16,96.18,38122.0,96.27,96.35,96.16,96.18,38122.0
2025-05-14 12:20:00,96.18,96.23,96.13,96.14,70489.0,96.18,96.23,96.13,96.14,70489.0
2025-05-14 12:25:00,96.15,96.15,95.93,95.93,60531.0,96.15,96.15,95.93,95.93,60531.0
2025-05-14 12:30:00,95.92,96.1,95.91,95.97,87158.0,95.92,96.1,95.91,95.97,87158.0
2025-05-14 12:35:00,95.97,95.99,95.76,95.8,68233.0,95.97,95.99,95.76,95.8,68233.0
2025-05-14 12:40:00,95.8,95.82,95.65,95.68,55242.0,95.8,95.82,95.65,95.68,55242.0
2025-05-14 12:45:00,95.69,95.8,95.64,95.72,50502.0,95.69,95.8,95.64,95.72,50502.0
2025-05-14 12:50:00,95.68,95.72,95.64,95.64,37652.0,95.68,95.72,95.64,95.64,37652.0
2025-05-14 12:55:00,95.65,95.78,95.62,95.77,35268.0,95.65,95.78,95.62,95.77,35268.0
2025-05-14 13:00:00,95.75,95.79,95.62,95.66,42971.0,95.75,95.79,95.62,95.66,42971.0
2025-05-14 13:05:00,95.66,95.68,95.54,95.54,42302.0,95.66,95.68,95.54,95.54,42302.0
2025-05-14 13:10:00,95.55,95.61,95.25,95.3,104278.0,95.55,95.61,95.25,95.3,104278.0
2025-05-14 13:15:00,95.3,95.4,95.16,95.31,95066.0,95.3,95.4,95.16,95.31,95066.0
2025-05-14 13:20:00,95.29,95.3,94.97,95.03,102405.0,95.29,95.3,94.97,95.03,102405.0
2025-05-14 13:25:00,95.02,95.14,94.95,95.02,76855.0,95.02,95.14,94.95,95.02,76855.0
2025-05-14 13:30:00,95.02,95.24,94.99,95.21,69918.0,95.02,95.24,94.99,95.21,69918.0
2025-05-14 13:35:00,95.2,95.22,95.04,95.06,55709.0,95.2,95.22,95.04,95.06,55709.0
2025-05-14 13:40:00,95.04,95.22,95.03,95.09,76733.0,95.04,95.22,95.03,95.09,76733.0
2025-05-14 13:45:00,95.12,95.13,95.06,95.1,56463.0,95.12,95.13,95.06,95.1,56463.0
2025-05-14 13:50:00,95.11,95.12,94.99,95.01,62311.0,95.11,95.12,94.99,95.01,62311.0
2025-05-14 13:55:00,95.02,95.14,94.96,95.1,51447.0,95.02,95.14,94.96,95.1,51447.0
2025-05-14 14:00:00,95.1,95.17,95.02,95.11,73948.0,95.1,95.17,95.02,95.11,73948.0
2025-05-14 14:05:00,95.11,95.24,95.0,95.08,57335.0,95.11,95.24,95.0,95.08,57335.0
2025-05-14 14:10:00,95.09,95.1,94.96,95.01,48933.0,95.09,95.1,94.96,95.01,48933.0
2025-05-14 14:15:00,95.01,95.03,94.91,95.03,54474.0,95.01,95.03,94.91,95.03,54474.0
2025-05-14 14:20:00,95.03,95.03,94.93,94.95,62116.0,95.03,95.03,94.93,94.95,62116.0
2025-05-14 14:25:00,94.95,94.99,94.83,94.9,72199.0,94.95,94.99,94.83,94.9,72199.0
2025-05-14 14:30:00,94.9,95.28,94.9,95.27,75012.0,94.9,95.28,94.9,95.27,75012.0
2025-05-14 14:35:00,95.26,95.29,95.06,95.11,53247.0,95.26,95.29,95.06,95.11,53247.0
2025-05-14 14:40:00,95.13,95.28,95.07,95.25,66380.0,95.13,95.28,95.07,95.25,66380.0
2025-05-14 14:45:00,95.27,95.3,95.14,95.22,95188.0,95.27,95.3,95.14,95.22,95188.0
2025-05-14 14:50:00,95.23,95.27,95.15,95.17,48456.0,95.23,95.27,95.15,95.17,48456.0
2025-05-14 14:55:00,95.18,95.22,95.14,95.21,44623.0,95.18,95.22,95.14,95.21,44623.0
2025-05-14 15:00:00,95.22,95.47,95.19,95.39,59582.0,95.22,95.47,95.19,95.39,59582.0
2025-05-14 15:05:00,95.39,95.56,95.37,95.45,69935.0,95.39,95.56,95.37,95.45,69935.0
2025-05-14 15:10:00,95.45,95.56,95.41,95.43,69833.0,95.45,95.56,95.41,95.43,69833.0
2025-05-14 15:15:00,95.42,95.63,95.42,95.61,60604.0,95.42,95.63,95.42,95.61,60604.0
2025-05-14 15:20:00,95.61,95.61,95.41,95.44,41778.0,95.61,95.61,95.41,95.44,41778.0
2025-05-14 15:25:00,95.42,95.52,95.36,95.43,80743.0,95.42,95.52,95.36,95.43,80743.0
2025-05-14 15:30:00,95.42,95.47,95.35,95.37,71613.0,95.42,95.47,95.35,95.37,71613.0
2025-05-14 15:35:00,95.35,95.39,95.16,95.17,78967.0,95.35,95.39,95.16,95.17,78967.0
2025-05-14 15:40:00,95.17,95.18,95.02,95.06,93792.0,95.17,95.18,95.02,95.06,93792.0
2025-05-14 15:45:00,95.04,95.05,94.81,94.84,169094.0,95.04,95.05,94.81,94.84,169094.0
2025-05-14 15:50:00,94.85,95.16,94.81,95.02,225627.0,94.85,95.16,94.81,95.02,225627.0
2025-05-14 15:55:00,95.01,95.27,94.93,95.25,567937.0,95.01,95.27,94.93,95.25,567937.0
2025-05-15 09:30:00,94.3,94.74,93.71,94.55,281390.0,94.3,94.74,93.71,94.55,281390.0
2025-05-15 09:35:00,94.55,94.58,93.75,93.95,146156.0,94.55,94.58,93.75,93.95,146156.0
2025-05-15 09:40:00,93.95,94.5,93.87,94.41,116372.0,93.95,94.5,93.87,94.41,116372.0
2025-05-15 09:45:00,94.47,95.17,94.34,95.08,66105.0,94.47,95.17,94.34,95.08,66105.0
2025-05-15 09:50:00,95.04,95.28,94.96,95.12,79347.0,95.04,95.28,94.96,95.12,79347.0
2025-05-15 09:55:00,95.09,95.62,95.04,95.38,69093.0,95.09,95.62,95.04,95.38,69093.0
2025-05-15 10:00:00,95.41,95.82,95.4,95.65,66926.0,95.41,95.82,95.4,95.65,66926.0
2025-05-15 10:05:00,95.68,95.68,95.4,95.49,72414.0,95.68,95.68,95.4,95.49,72414.0
2025-05-15 10:10:00,95.49,95.98,95.44,95.84,76381.0,95.49,95.98,95.44,95.84,76381.0
2025-05-15 10:15:00,95.84,95.84,95.46,95.7,49226.0,95.84,95.84,95.46,95.7,49226.0
2025-05-15 10:20:00,95.7,95.95,95.7,95.75,40029.0,95.7,95.95,95.7,95.75,40029.0
2025-05-15 10:25:00,95.77,95.86,95.67,95.85,36717.0,95.77,95.86,95.67,95.85,36717.0
2025-05-15 10:30:00,95.9,95.95,95.79,95.88,41631.0,95.9,95.95,95.79,95.88,41631.0
2025-05-15 10:35:00,95.93,96.16,95.84,96.16,69846.0,95.93,96.16,95.84,96.16,69846.0
2025-05-15 10:40:00,96.16,96.33,96.05,96.23,59742.0,96.16,96.33,96.05,96.23,59742.0
2025-05-15 10:45:00,96.23,96.41,96.22,96.33,61867.0,96.23,96.41,96.22,96.33,61867.0
2025-05-15 10:50:00,96.3,96.49,96.16,96.47,63322.0,96.3,96.49,96.16,96.47,63322.0
2025-05-15 10:55:00,96.41,96.54,96.34,96.46,55554.0,96.41,96.54,96.34,96.46,55554.0
2025-05-15 11:00:00,96.46,96.7,96.39,96.66,67482.0,96.46,96.7,96.39,96.66,67482.0
2025-05-15 11:05:00,96.67,96.81,96.56,96.73,63899.0,96.67,96.81,96.56,96.73,63899.0
2025-05-15 11:10:00,96.74,96.81,96.65,96.74,44723.0,96.74,96.81,96.65,96.74,44723.0
2025-05-15 11:15:00,96.72,96.76,96.52,96.6,68196.0,96.72,96.76,96.52,96.6,68196.0
2025-05-15 11:20:00,96.62,96.9,96.46,96.78,54739.0,96.62,96.9,96.46,96.78,54739.0
2025-05-15 11:25:00,96.78,96.92,96.72,96.88,37919.0,96.78,96.92,96.72,96.88,37919.0
2025-05-15 11:30:00,96.88,96.88,96.67,96.68,130886.0,96.88,96.88,96.67,96.68,130886.0
2025-05-15 11:35:00,96.69,96.76,96.46,96.53,35402.0,96.69,96.76,96.46,96.53,35402.0
2025-05-15 11:40:00,96.52,96.78,96.4,96.75,56879.0,96.52,96.78,96.4,96.75,56879.0
2025-05-15 11:45:00,96.76,96.79,96.58,96.69,31503.0,96.76,96.79,96.58,96.69,31503.0
2025-05-15 11:50:00,96.69,96.72,96.6,96.65,21056.0,96.69,96.72,96.6,96.65,21056.0
2025-05-15 11:55:00,96.63,96.77,96.6,96.77,42928.0,96.63,96.77,96.6,96.77,42928.0
2025-05-15 12:00:00,96.75,96.98,96.72,96.95,34455.0,96.75,96.98,96.72,96.95,34455.0
2025-05-15 12:05:00,96.92,97.1,96.91,97.09,47931.0,96.92,97.1,96.91,97.09,47931.0
2025-05-15 12:10:00,97.07,97.2,97.04,97.12,56471.0,97.07,97.2,97.04,97.12,56471.0
2025-05-15 12:15:00,97.12,97.16,96.96,97.02,32252.0,97.12,97.16,96.96,97.02,32252.0
2025-05-15 12:20:00,97.03,97.05,96.86,97.0,49816.0,97.03,97.05,96.86,97.0,49816.0
2025-05-15 12:25:00,97.01,97.08,96.91,97.04,34850.0,97.01,97.08,96.91,97.04,34850.0
2025-05-15 12:30:00,97.04,97.16,97.01,97.16,31277.0,97.04,97.16,97.01,97.16,31277.0
2025-05-15 12:35:00,97.12,97.14,97.01,97.01,35133.0,97.12,97.14,97.01,97.01,35133.0
2025-05-15 12:40:00,97.02,97.08,96.94,96.97,30388.0,97.02,97.08,96.94,96.97,30388.0
2025-05-15 12:45:00,96.99,97.07,96.85,97.07,41743.0,96.99,97.07,96.85,97.07,41743.0
2025-05-15 12:50:00,97.07,97.23,97.06,97.16,38551.0,97.07,97.23,97.06,97.16,38551.0
2025-05-15 12:55:00,97.16,97.24,97.06,97.23,41289.0,97.16,97.24,97.06,97.23,41289.0
2025-05-15 13:00:00,97.23,97.41,97.22,97.39,49376.0,97.23,97.41,97.22,97.39,49376.0
2025-05-15 13:05:00,97.38,97.5,97.3,97.31,91260.0,97.38,97.5,97.3,97.31,91260.0
2025-05-15 13:10:00,97.3,97.32,97.08,97.14,99363.0,97.3,97.32,97.08,97.14,99363.0
2025-05-15 13:15:00,97.12,97.13,96.97,97.03,58081.0,97.12,97.13,96.97,97.03,58081.0
2025-05-15 13:20:00,97.01,97.22,96.91,96.98,43802.0,97.01,97.22,96.91,96.98,43802.0
2025-05-15 13:25:00,96.95,96.95,96.68,96.74,42374.0,96.95,96.95,96.68,96.74,42374.0
2025-05-15 13:30:00,96.71,96.73,96.51,96.59,45257.0,96.71,96.73,96.51,96.59,45257.0
2025-05-15 13:35:00,96.57,96.81,96.57,96.78,43771.0,96.57,96.81,96.57,96.78,43771.0
2025-05-15 13:40:00,96.78,96.89,96.74,96.83,25498.0,96.78,96.89,96.74,96.83,25498.0
2025-05-15 13:45:00,96.83,96.86,96.62,96.62,42761.0,96.83,96.86,96.62,96.62,42761.0
2025-05-15 13:50:00,96.63,96.76,96.63,96.7,29261.0,96.63,96.76,96.63,96.7,29261.0
2025-05-15 13:55:00,96.69,96.72,96.63,96.66,23484.0,96.69,96.72,96.63,96.66,23484.0
2025-05-15 14:00:00,96.66,96.67,96.5,96.56,57947.0,96.66,96.67,96.5,96.56,57947.0
2025-05-15 14:05:00,96.57,96.63,96.5,96.61,26993.0,96.57,96.63,96.5,96.61,26993.0
2025-05-15 14:10:00,96.63,96.65,96.52,96.63,37591.0,96.63,96.65,96.52,96.63,37591.0
2025-05-15 14:15:00,96.6,96.78,96.58,96.73,26987.0,96.6,96.78,96.58,96.73,26987.0
2025-05-15 14:20:00,96.74,96.92,96.73,96.9,51118.0,96.74,96.92,96.73,96.9,51118.0
2025-05-15 14:25:00,96.89,96.92,96.8,96.88,48873.0,96.89,96.92,96.8,96.88,48873.0
2025-05-15 14:30:00,96.89,96.99,96.84,96.9,32218.0,96.89,96.99,96.84,96.9,32218.0
2025-05-15 14:35:00,96.92,96.96,96.83,96.88,36933.0,96.92,96.96,96.83,96.88,36933.0
2025-05-15 14:40:00,96.89,96.91,96.85,96.88,25827.0,96.89,96.91,96.85,96.88,25827.0
2025-05-15 14:45:00,96.88,97.0,96.82,96.98,32264.0,96.88,97.0,96.82,96.98,32264.0
2025-05-15 14:50:00,96.98,97.02,96.85,96.88,44576.0,96.98,97.02,96.85,96.88,44576.0
2025-05-15 14:55:00,96.86,96.9,96.76,96.76,23564.0,96.86,96.9,96.76,96.76,23564.0
2025-05-15 15:00:00,96.79,96.79,96.66,96.69,32545.0,96.79,96.79,96.66,96.69,32545.0
2025-05-15 15:05:00,96.67,96.75,96.58,96.59,57339.0,96.67,96.75,96.58,96.59,57339.0
2025-05-15 15:10:00,96.58,96.67,96.45,96.52,72170.0,96.58,96.67,96.45,96.52,72170.0
2025-05-15 15:15:00,96.53,96.86,96.41,96.84,141684.0,96.53,96.86,96.41,96.84,141684.0
2025-05-15 15:20:00,96.86,96.86,96.68,96.69,36787.0,96.86,96.86,96.68,96.69,36787.0
2025-05-15 15:25:00,96.67,96.69,96.52,96.55,70860.0,96.67,96.69,96.52,96.55,70860.0
2025-05-15 15:30:00,96.54,96.66,96.53,96.64,49238.0,96.54,96.66,96.53,96.64,49238.0
2025-05-15 15:35:00,96.62,96.76,96.55,96.57,64205.0,96.62,96.76,96.55,96.57,64205.0
2025-05-15 15:40:00,96.59,96.64,96.49,96.61,61095.0,96.59,96.64,96.49,96.61,61095.0
2025-05-15 15:45:00,96.6,96.76,96.55,96.73,92262.0,96.6,96.76,96.55,96.73,92262.0
2025-05-15 15:50:00,96.76,96.97,96.69,96.76,147086.0,96.76,96.97,96.69,96.76,147086.0
2025-05-15 15:55:00,96.75,97.09,96.72,97.08,381297.0,96.75,97.09,96.72,97.08,381297.0
2025-05-16 09:30:00,97.76,98.04,97.4,97.78,284506.0,97.76,98.04,97.4,97.78,284506.0
2025-05-16 09:35:00,97.78,97.85,97.55,97.8,69866.0,97.78,97.85,97.55,97.8,69866.0
2025-05-16 09:40:00,97.8,98.0,97.79,97.84,58204.0,97.8,98.0,97.79,97.84,58204.0
2025-05-16 09:45:00,97.84,98.23,97.78,98.21,117602.0,97.84,98.23,97.78,98.21,117602.0
2025-05-16 09:50:00,98.21,98.4,97.98,98.37,88703.0,98.21,98.4,97.98,98.37,88703.0
2025-05-16 09:55:00,98.36,98.45,98.12,98.4,77546.0,98.36,98.45,98.12,98.4,77546.0
2025-05-16 10:00:00,98.44,98.49,98.28,98.37,46372.0,98.44,98.49,98.28,98.37,46372.0
2025-05-16 10:05:00,98.3,98.49,98.26,98.47,62604.0,98.3,98.49,98.26,98.47,62604.0
2025-05-16 10:10:00,98.5,98.51,98.04,98.14,119246.0,98.5,98.51,98.04,98.14,119246.0
2025-05-16 10:15:00,98.17,98.3,98.15,98.19,50039.0,98.17,98.3,98.15,98.19,50039.0
2025-05-16 10:20:00,98.19,98.31,98.15,98.29,35989.0,98.19,98.31,98.15,98.29,35989.0
2025-05-16 10:25:00,98.26,98.33,98.15,98.22,27133.0,98.26,98.33,98.15,98.22,27133.0
2025-05-16 10:30:00,98.22,98.47,98.17,98.38,51253.0,98.22,98.47,98.17,98.38,51253.0
2025-05-16 10:35:00,98.37,98.52,98.34,98.42,40347.0,98.37,98.52,98.34,98.42,40347.0
2025-05-16 10:40:00,98.43,98.49,98.28,98.38,58512.0,98.43,98.49,98.28,98.38,58512.0
2025-05-16 10:45:00,98.39,98.57,98.35,98.55,47985.0,98.39,98.57,98.35,98.55,47985.0
2025-05-16 10:50:00,98.54,98.58,98.19,98.27,41458.0,98.54,98.58,98.19,98.27,41458.0
2025-05-16 10:55:00,98.3,98.36,98.21,98.28,32310.0,98.3,98.36,98.21,98.28,32310.0
2025-05-16 11:00:00,98.23,98.39,98.14,98.38,36494.0,98.23,98.39,98.14,98.38,36494.0
2025-05-16 11:05:00,98.38,98.44,98.26,98.43,19803.0,98.38,98.44,98.26,98.43,19803.0
2025-05-16 11:10:00,98.4,98.45,98.36,98.43,20081.0,98.4,98.45,98.36,98.43,20081.0
2025-05-16 11:15:00,98.44,98.48,98.29,98.31,28148.0,98.44,98.48,98.29,98.31,28148.0
2025-05-16 11:20:00,98.32,98.39,98.18,98.24,48693.0,98.32,98.39,98.18,98.24,48693.0
2025-05-16 11:25:00,98.25,98.39,98.21,98.37,19126.0,98.25,98.39,98.21,98.37,19126.0
2025-05-16 11:30:00,98.37,98.37,98.16,98.17,32961.0,98.37,98.37,98.16,98.17,32961.0
2025-05-16 11:35:00,98.17,98.39,98.17,98.38,36320.0,98.17,98.39,98.17,98.38,36320.0
2025-05-16 11:40:00,98.38,98.4,98.29,98.3,26266.0,98.38,98.4,98.29,98.3,26266.0
2025-05-16 11:45:00,98.33,98.46,98.31,98.33,27713.0,98.33,98.46,98.31,98.33,27713.0
2025-05-16 11:50:00,98.35,98.42,98.28,98.4,24615.0,98.35,98.42,98.28,98.4,24615.0
2025-05-16 11:55:00,98.41,98.44,98.32,98.33,16940.0,98.41,98.44,98.32,98.33,16940.0
2025-05-16 12:00:00,98.33,98.36,98.24,98.25,38268.0,98.33,98.36,98.24,98.25,38268.0
2025-05-16 12:05:00,98.27,98.46,98.22,98.43,43387.0,98.27,98.46,98.22,98.43,43387.0
2025-05-16 12:10:00,98.42,98.44,98.29,98.34,40165.0,98.42,98.44,98.29,98.34,40165.0
2025-05-16 12:15:00,98.34,98.42,98.32,98.42,33338.0,98.34,98.42,98.32,98.42,33338.0
2025-05-16 12:20:00,98.44,98.49,98.35,98.48,23537.0,98.44,98.49,98.35,98.48,23537.0
2025-05-16 12:25:00,98.48,98.54,98.42,98.49,29286.0,98.48,98.54,98.42,98.49,29286.0
2025-05-16 12:30:00,98.5,98.67,98.49,98.54,45500.0,98.5,98.67,98.49,98.54,45500.0
2025-05-16 12:35:00,98.54,98.75,98.54,98.75,30429.0,98.54,98.75,98.54,98.75,30429.0
2025-05-16 12:40:00,98.75,98.78,98.58,98.72,39004.0,98.75,98.78,98.58,98.72,39004.0
2025-05-16 12:45:00,98.69,98.73,98.57,98.57,22560.0,98.69,98.73,98.57,98.57,22560.0
2025-05-16 12:50:00,98.61,98.61,98.39,98.45,24499.0,98.61,98.61,98.39,98.45,24499.0
2025-05-16 12:55:00,98.44,98.58,98.38,98.38,39593.0,98.44,98.58,98.38,98.38,39593.0
2025-05-16 13:00:00,98.38,98.63,98.35,98.59,34505.0,98.38,98.63,98.35,98.59,34505.0
2025-05-16 13:05:00,98.62,98.75,98.49,98.5,57818.0,98.62,98.75,98.49,98.5,57818.0
2025-05-16 13:10:00,98.5,98.5,98.38,98.42,21532.0,98.5,98.5,98.38,98.42,21532.0
2025-05-16 13:15:00,98.42,98.64,98.38,98.62,38398.0,98.42,98.64,98.38,98.62,38398.0
2025-05-16 13:20:00,98.61,98.69,98.58,98.65,21969.0,98.61,98.69,98.58,98.65,21969.0
2025-05-16 13:25:00,98.67,98.75,98.62,98.69,13125.0,98.67,98.75,98.62,98.69,13125.0
2025-05-16 13:30:00,98.68,98.81,98.68,98.75,18870.0,98.68,98.81,98.68,98.75,18870.0
2025-05-16 13:35:00,98.75,98.79,98.69,98.74,21398.0,98.75,98.79,98.69,98.74,21398.0
2025-05-16 13:40:00,98.74,98.84,98.72,98.77,19693.0,98.74,98.84,98.72,98.77,19693.0
2025-05-16 13:45:00,98.77,98.87,98.65,98.81,25013.0,98.77,98.87,98.65,98.81,25013.0
2025-05-16 13:50:00,98.81,98.82,98.72,98.72,20096.0,98.81,98.82,98.72,98.72,20096.0
2025-05-16 13:55:00,98.74,98.79,98.69,98.77,23798.0,98.74,98.79,98.69,98.77,23798.0
2025-05-16 14:00:00,98.77,98.87,98.72,98.83,35056.0,98.77,98.87,98.72,98.83,35056.0
2025-05-16 14:05:00,98.83,98.87,98.73,98.87,36758.0,98.83,98.87,98.73,98.87,36758.0
2025-05-16 14:10:00,98.87,98.9,98.79,98.87,24949.0,98.87,98.9,98.79,98.87,24949.0
2025-05-16 14:15:00,98.89,98.91,98.83,98.88,37003.0,98.89,98.91,98.83,98.88,37003.0
2025-05-16 14:20:00,98.88,98.94,98.84,98.87,34032.0,98.88,98.94,98.84,98.87,34032.0
2025-05-16 14:25:00,98.87,98.88,98.78,98.85,26098.0,98.87,98.88,98.78,98.85,26098.0
2025-05-16 14:30:00,98.85,98.92,98.78,98.79,43797.0,98.85,98.92,98.78,98.79,43797.0
2025-05-16 14:35:00,98.79,98.91,98.73,98.84,37403.0,98.79,98.91,98.73,98.84,37403.0
2025-05-16 14:40:00,98.87,98.89,98.77,98.87,24973.0,98.87,98.89,98.77,98.87,24973.0
2025-05-16 14:45:00,98.87,99.0,98.86,99.0,36203.0,98.87,99.0,98.86,99.0,36203.0
2025-05-16 14:50:00,98.98,99.08,98.95,99.05,59485.0,98.98,99.08,98.95,99.05,59485.0
2025-05-16 14:55:00,99.05,99.14,99.05,99.06,37616.0,99.05,99.14,99.05,99.06,37616.0
2025-05-16 15:00:00,99.06,99.07,98.98,99.01,31328.0,99.06,99.07,98.98,99.01,31328.0
2025-05-16 15:05:00,99.01,99.09,98.99,99.08,29429.0,99.01,99.09,98.99,99.08,29429.0
2025-05-16 15:10:00,99.09,99.09,98.94,98.95,67181.0,99.09,99.09,98.94,98.95,67181.0
2025-05-16 15:15:00,98.95,98.95,98.82,98.92,56573.0,98.95,98.95,98.82,98.92,56573.0
2025-05-16 15:20:00,98.91,98.98,98.86,98.92,40821.0,98.91,98.98,98.86,98.92,40821.0
2025-05-16 15:25:00,98.94,98.94,98.81,98.9,50404.0,98.94,98.94,98.81,98.9,50404.0
2025-05-16 15:30:00,98.89,98.94,98.82,98.9,36332.0,98.89,98.94,98.82,98.9,36332.0
2025-05-16 15:35:00,98.89,98.92,98.75,98.79,41289.0,98.89,98.92,98.75,98.79,41289.0
2025-05-16 15:40:00,98.78,98.79,98.62,98.64,63144.0,98.78,98.79,98.62,98.64,63144.0
2025-05-16 15:45:00,98.64,98.69,98.46,98.48,69035.0,98.64,98.69,98.46,98.48,69035.0
2025-05-16 15:50:00,98.47,98.61,98.39,98.55,89462.0,98.47,98.61,98.39,98.55,89462.0
2025-05-16 15:55:00,98.56,98.65,98.47,98.59,347874.0,98.56,98.65,98.47,98.59,347874.0
2025-05-19 09:30:00,96.76,97.36,96.05,97.28,208692.0,96.76,97.36,96.05,97.28,208692.0
2025-05-19 09:35:00,97.26,97.85,97.09,97.8,101554.0,97.26,97.85,97.09,97.8,101554.0
2025-05-19 09:40:00,97.81,97.91,97.6,97.86,67330.0,97.81,97.91,97.6,97.86,67330.0
2025-05-19 09:45:00,97.89,98.33,97.69,98.23,69211.0,97.89,98.33,97.69,98.23,69211.0
2025-05-19 09:50:00,98.25,98.3,97.84,98.03,48579.0,98.25,98.3,97.84,98.03,48579.0
2025-05-19 09:55:00,98.01,98.33,98.0,98.11,54758.0,98.01,98.33,98.0,98.11,54758.0
2025-05-19 10:00:00,98.11,98.38,97.99,98.32,58163.0,98.11,98.38,97.99,98.32,58163.0
2025-05-19 10:05:00,98.34,98.44,98.2,98.25,39357.0,98.34,98.44,98.2,98.25,39357.0
2025-05-19 10:10:00,98.25,98.35,98.1,98.2,55721.0,98.25,98.35,98.1,98.2,55721.0
2025-05-19 10:15:00,98.22,98.37,98.15,98.33,68652.0,98.22,98.37,98.15,98.33,68652.0
2025-05-19 10:20:00,98.33,98.36,97.98,97.99,60784.0,98.33,98.36,97.98,97.99,60784.0
2025-05-19 10:25:00,98.02,98.19,98.0,98.13,42407.0,98.02,98.19,98.0,98.13,42407.0
2025-05-19 10:30:00,98.14,98.2,97.99,98.15,44969.0,98.14,98.2,97.99,98.15,44969.0
2025-05-19 10:35:00,98.14,98.27,98.12,98.14,34358.0,98.14,98.27,98.12,98.14,34358.0
2025-05-19 10:40:00,98.16,98.24,97.97,98.0,44592.0,98.16,98.24,97.97,98.0,44592.0
2025-05-19 10:45:00,97.99,98.01,97.78,97.87,50001.0,97.99,98.01,97.78,97.87,50001.0
2025-05-19 10:50:00,97.87,97.97,97.7,97.72,33703.0,97.87,97.97,97.7,97.72,33703.0
2025-05-19 10:55:00,97.72,97.87,97.67,97.84,34080.0,97.72,97.87,97.67,97.84,34080.0
2025-05-19 11:00:00,97.84,98.01,97.84,97.96,29697.0,97.84,98.01,97.84,97.96,29697.0
2025-05-19 11:05:00,97.96,98.02,97.91,97.95,31717.0,97.96,98.02,97.91,97.95,31717.0
2025-05-19 11:10:00,97.94,98.12,97.91,98.08,128693.0,97.94,98.12,97.91,98.08,128693.0
2025-05-19 11:15:00,98.07,98.26,98.03,98.07,64384.0,98.07,98.26,98.03,98.07,64384.0
2025-05-19 11:20:00,98.06,98.31,98.04,98.29,31695.0,98.06,98.31,98.04,98.29,31695.0
2025-05-19 11:25:00,98.29,98.35,98.08,98.09,31928.0,98.29,98.35,98.08,98.09,31928.0
2025-05-19 11:30:00,98.07,98.19,97.93,98.15,44736.0,98.07,98.19,97.93,98.15,44736.0
2025-05-19 11:35:00,98.15,98.19,98.07,98.13,34433.0,98.15,98.19,98.07,98.13,34433.0
2025-05-19 11:40:00,98.13,98.16,97.92,98.08,162284.0,98.13,98.16,97.92,98.08,162284.0
2025-05-19 11:45:00,98.08,98.14,97.96,97.96,32942.0,98.08,98.14,97.96,97.96,32942.0
2025-05-19 11:50:00,97.98,98.01,97.79,97.83,32631.0,97.98,98.01,97.79,97.83,32631.0
2025-05-19 11:55:00,97.81,97.91,96.85,97.88,42413.0,97.81,97.91,96.85,97.88,42413.0
2025-05-19 12:00:00,97.88,98.03,97.88,97.98,25750.0,97.88,98.03,97.88,97.98,25750.0
2025-05-19 12:05:00,97.96,98.02,97.84,97.89,27668.0,97.96,98.02,97.84,97.89,27668.0
2025-05-19 12:10:00,97.91,97.93,97.83,97.92,30044.0,97.91,97.93,97.83,97.92,30044.0
2025-05-19 12:15:00,97.92,98.0,97.81,97.85,52108.0,97.92,98.0,97.81,97.85,52108.0
2025-05-19 12:20:00,97.85,98.0,97.84,97.98,24885.0,97.85,98.0,97.84,97.98,24885.0
2025-05-19 12:25:00,97.97,98.03,97.93,97.99,18938.0,97.97,98.03,97.93,97.99,18938.0
2025-05-19 12:30:00,97.98,98.03,97.88,97.95,22356.0,97.98,98.03,97.88,97.95,22356.0
2025-05-19 12:35:00,97.96,97.99,97.88,97.97,27713.0,97.96,97.99,97.88,97.97,27713.0
2025-05-19 12:40:00,97.98,97.98,97.79,97.81,40805.0,97.98,97.98,97.79,97.81,40805.0
2025-05-19 12:45:00,97.83,97.84,97.76,97.83,21265.0,97.83,97.84,97.76,97.83,21265.0
2025-05-19 12:50:00,97.8,97.97,97.79,97.97,15473.0,97.8,97.97,97.79,97.97,15473.0
2025-05-19 12:55:00,97.98,98.02,97.95,97.99,32599.0,97.98,98.02,97.95,97.99,32599.0
2025-05-19 13:00:00,97.99,98.15,97.91,98.11,24892.0,97.99,98.15,97.91,98.11,24892.0
2025-05-19 13:05:00,98.11,98.21,98.07,98.2,62128.0,98.11,98.21,98.07,98.2,62128.0
2025-05-19 13:10:00,98.19,98.19,97.99,98.0,79295.0,98.19,98.19,97.99,98.0,79295.0
2025-05-19 13:15:00,98.02,98.17,97.99,98.05,40380.0,98.02,98.17,97.99,98.05,40380.0
2025-05-19 13:20:00,98.04,98.15,98.0,98.11,31532.0,98.04,98.15,98.0,98.11,31532.0
2025-05-19 13:25:00,98.1,98.25,98.08,98.13,29603.0,98.1,98.25,98.08,98.13,29603.0
2025-05-19 13:30:00,98.12,98.15,97.98,98.01,64338.0,98.12,98.15,97.98,98.01,64338.0
2025-05-19 13:35:00,98.01,98.1,97.89,97.95,44167.0,98.01,98.1,97.89,97.95,44167.0
2025-05-19 13:40:00,97.95,97.97,97.83,97.94,27172.0,97.95,97.97,97.83,97.94,27172.0
2025-05-19 13:45:00,97.95,97.95,97.71,97.82,30885.0,97.95,97.95,97.71,97.82,30885.0
2025-05-19 13:50:00,97.81,97.86,97.73,97.77,21465.0,97.81,97.86,97.73,97.77,21465.0
2025-05-19 13:55:00,97.79,97.8,97.6,97.6,34967.0,97.79,97.8,97.6,97.6,34967.0
2025-05-19 14:00:00,97.59,97.73,97.59,97.69,55797.0,97.59,97.73,97.59,97.69,55797.0
2025-05-19 14:05:00,97.66,97.86,97.65,97.84,111173.0,97.66,97.86,97.65,97.84,111173.0
2025-05-19 14:10:00,97.86,97.89,97.77,97.86,23217.0,97.86,97.89,97.77,97.86,23217.0
2025-05-19 14:15:00,97.88,97.9,97.69,97.75,47098.0,97.88,97.9,97.69,97.75,47098.0
2025-05-19 14:20:00,97.74,97.75,97.58,97.6,53109.0,97.74,97.75,97.58,97.6,53109.0
2025-05-19 14:25:00,97.61,97.67,97.58,97.62,50590.0,97.61,97.67,97.58,97.62,50590.0
2025-05-19 14:30:00,97.62,97.66,97.53,97.54,44516.0,97.62,97.66,97.53,97.54,44516.0
2025-05-19 14:35:00,97.55,97.75,97.55,97.7,26076.0,97.55,97.75,97.55,97.7,26076.0
2025-05-19 14:40:00,97.71,97.77,97.67,97.68,27129.0,97.71,97.77,97.67,97.68,27129.0
2025-05-19 14:45:00,97.68,97.82,97.66,97.79,23036.0,97.68,97.82,97.66,97.79,23036.0
2025-05-19 14:50:00,97.79,97.8,97.72,97.72,23865.0,97.79,97.8,97.72,97.72,23865.0
2025-05-19 14:55:00,97.7,97.73,97.59,97.63,47088.0,97.7,97.73,97.59,97.63,47088.0
2025-05-19 15:00:00,97.63,97.66,97.47,97.53,55900.0,97.63,97.66,97.47,97.53,55900.0
2025-05-19 15:05:00,97.53,97.61,97.51,97.58,44191.0,97.53,97.61,97.51,97.58,44191.0
2025-05-19 15:10:00,97.57,97.58,97.46,97.47,58846.0,97.57,97.58,97.46,97.47,58846.0
2025-05-19 15:15:00,97.48,97.54,97.44,97.5,63571.0,97.48,97.54,97.44,97.5,63571.0
2025-05-19 15:20:00,97.49,97.6,97.49,97.55,45980.0,97.49,97.6,97.49,97.55,45980.0
2025-05-19 15:25:00,97.55,97.55,97.4,97.44,75093.0,97.55,97.55,97.4,97.44,75093.0
2025-05-19 15:30:00,97.44,97.51,97.38,97.38,68338.0,97.44,97.51,97.38,97.38,68338.0
2025-05-19 15:35:00,97.38,97.68,97.38,97.68,89087.0,97.38,97.68,97.38,97.68,89087.0
2025-05-19 15:40:00,97.67,97.74,97.57,97.6,61031.0,97.67,97.74,97.57,97.6,61031.0
2025-05-19 15:45:00,97.61,97.61,97.39,97.39,150301.0,97.61,97.61,97.39,97.39,150301.0
2025-05-19 15:50:00,97.41,97.46,97.29,97.32,214334.0,97.41,97.46,97.29,97.32,214334.0
2025-05-19 15:55:00,97.32,98.08,97.3,97.97,447392.0,97.32,98.08,97.3,97.97,447392.0
2025-05-20 09:30:00,98.0,98.25,97.61,97.74,139548.0,98.0,98.25,97.61,97.74,139548.0
2025-05-20 09:35:00,97.69,97.88,97.56,97.82,54197.0,97.69,97.88,97.56,97.82,54197.0
2025-05-20 09:40:00,97.85,98.11,97.76,98.06,54171.0,97.85,98.11,97.76,98.06,54171.0
2025-05-20 09:45:00,98.04,98.14,97.93,97.96,59351.0,98.04,98.14,97.93,97.96,59351.0
2025-05-20 09:50:00,97.96,98.32,97.92,98.26,76959.0,97.96,98.32,97.92,98.26,76959.0
2025-05-20 09:55:00,98.26,98.48,98.2,98.43,39924.0,98.26,98.48,98.2,98.43,39924.0
2025-05-20 10:00:00,98.38,98.85,98.35,98.84,106041.0,98.38,98.85,98.35,98.84,106041.0
2025-05-20 10:05:00,98.82,98.86,98.57,98.62,100155.0,98.82,98.86,98.57,98.62,100155.0
2025-05-20 10:10:00,98.61,98.92,98.6,98.78,56437.0,98.61,98.92,98.6,98.78,56437.0
2025-05-20 10:15:00,98.79,98.83,98.52,98.6,199281.0,98.79,98.83,98.52,98.6,199281.0
2025-05-20 10:20:00,98.59,98.8,98.52,98.74,72526.0,98.59,98.8,98.52,98.74,72526.0
2025-05-20 10:25:00,98.75,98.85,98.64,98.71,96297.0,98.75,98.85,98.64,98.71,96297.0
2025-05-20 10:30:00,98.71,98.87,98.65,98.86,46117.0,98.71,98.87,98.65,98.86,46117.0
2025-05-20 10:35:00,98.85,99.04,98.83,99.0,56639.0,98.85,99.04,98.83,99.0,56639.0
2025-05-20 10:40:00,99.02,99.03,98.88,99.01,51888.0,99.02,99.03,98.88,99.01,51888.0
2025-05-20 10:45:00,99.0,99.17,98.99,99.03,65707.0,99.0,99.17,98.99,99.03,65707.0
2025-05-20 10:50:00,99.01,99.05,98.92,99.0,54771.0,99.01,99.05,98.92,99.0,54771.0
2025-05-20 10:55:00,98.98,99.03,98.84,98.86,68110.0,98.98,99.03,98.84,98.86,68110.0
2025-05-20 11:00:00,98.84,99.03,98.7,99.01,68312.0,98.84,99.03,98.7,99.01,68312.0
2025-05-20 11:05:00,99.0,99.07,98.98,99.06,31279.0,99.0,99.07,98.98,99.06,31279.0
2025-05-20 11:10:00,99.04,99.24,99.03,99.19,56738.0,99.04,99.24,99.03,99.19,56738.0
2025-05-20 11:15:00,99.2,99.33,99.16,99.26,74454.0,99.2,99.33,99.16,99.26,74454.0
2025-05-20 11:20:00,99.27,99.3,99.13,99.14,57172.0,99.27,99.3,99.13,99.14,57172.0
2025-05-20 11:25:00,99.12,99.14,98.91,98.95,42790.0,99.12,99.14,98.91,98.95,42790.0
2025-05-20 11:30:00,98.94,98.99,98.89,98.99,46550.0,98.94,98.99,98.89,98.99,46550.0
2025-05-20 11:35:00,98.97,98.97,98.82,98.95,57700.0,98.97,98.97,98.82,98.95,57700.0
2025-05-20 11:40:00,98.95,99.0,98.75,98.77,63311.0,98.95,99.0,98.75,98.77,63311.0
2025-05-20 11:45:00,98.78,98.78,98.66,98.67,34419.0,98.78,98.78,98.66,98.67,34419.0
2025-05-20 11:50:00,98.66,98.7,98.33,98.38,75359.0,98.66,98.7,98.33,98.38,75359.0
2025-05-20 11:55:00,98.37,98.43,98.26,98.33,69480.0,98.37,98.43,98.26,98.33,69480.0
2025-05-20 12:00:00,98.35,98.42,98.12,98.13,124132.0,98.35,98.42,98.12,98.13,124132.0
2025-05-20 12:05:00,98.13,98.17,98.02,98.02,54467.0,98.13,98.17,98.02,98.02,54467.0
2025-05-20 12:10:00,98.01,98.08,97.92,98.0,91959.0,98.01,98.08,97.92,98.0,91959.0
2025-05-20 12:15:00,98.03,98.03,97.89,97.96,71810.0,98.03,98.03,97.89,97.96,71810.0
2025-05-20 12:20:00,97.96,98.14,97.94,98.06,62599.0,97.96,98.14,97.94,98.06,62599.0
2025-05-20 12:25:00,98.08,98.08,97.9,97.97,46612.0,98.08,98.08,97.9,97.97,46612.0
2025-05-20 12:30:00,97.98,97.99,97.76,97.81,38807.0,97.98,97.99,97.76,97.81,38807.0
2025-05-20 12:35:00,97.8,97.96,97.8,97.96,49764.0,97.8,97.96,97.8,97.96,49764.0
2025-05-20 12:40:00,97.97,98.06,97.94,98.03,48279.0,97.97,98.06,97.94,98.03,48279.0
2025-05-20 12:45:00,98.01,98.12,97.93,98.09,80699.0,98.01,98.12,97.93,98.09,80699.0
2025-05-20 12:50:00,98.11,98.22,98.08,98.22,45912.0,98.11,98.22,98.08,98.22,45912.0
2025-05-20 12:55:00,98.24,98.34,98.22,98.23,38903.0,98.24,98.34,98.22,98.23,38903.0
2025-05-20 13:00:00,98.24,98.36,98.17,98.28,54251.0,98.24,98.36,98.17,98.28,54251.0
2025-05-20 13:05:00,98.27,98.33,98.23,98.24,53197.0,98.27,98.33,98.23,98.24,53197.0
2025-05-20 13:10:00,98.25,98.27,98.16,98.23,38883.0,98.25,98.27,98.16,98.23,38883.0
2025-05-20 13:15:00,98.23,98.27,98.17,98.24,35986.0,98.23,98.27,98.17,98.24,35986.0
2025-05-20 13:20:00,98.25,98.27,98.18,98.21,36026.0,98.25,98.27,98.18,98.21,36026.0
2025-05-20 13:25:00,98.21,98.26,98.11,98.13,43898.0,98.21,98.26,98.11,98.13,43898.0
2025-05-20 13:30:00,98.13,98.13,98.01,98.04,49807.0,98.13,98.13,98.01,98.04,49807.0
2025-05-20 13:35:00,98.05,98.14,98.02,98.14,45929.0,98.05,98.14,98.02,98.14,45929.0
2025-05-20 13:40:00,98.11,98.2,98.1,98.12,59972.0,98.11,98.2,98.1,98.12,59972.0
2025-05-20 13:45:00,98.12,98.22,98.08,98.18,45345.0,98.12,98.22,98.08,98.18,45345.0
2025-05-20 13:50:00,98.16,98.22,98.11,98.22,67454.0,98.16,98.22,98.11,98.22,67454.0
2025-05-20 13:55:00,98.2,98.28,98.16,98.17,64689.0,98.2,98.28,98.16,98.17,64689.0
2025-05-20 14:00:00,98.16,98.23,98.05,98.22,43631.0,98.16,98.23,98.05,98.22,43631.0
2025-05-20 14:05:00,98.21,98.32,98.18,98.25,37298.0,98.21,98.32,98.18,98.25,37298.0
2025-05-20 14:10:00,98.25,98.29,98.21,98.26,31200.0,98.25,98.29,98.21,98.26,31200.0
2025-05-20 14:15:00,98.26,98.27,98.1,98.11,76740.0,98.26,98.27,98.1,98.11,76740.0
2025-05-20 14:20:00,98.11,98.11,97.87,97.93,70960.0,98.11,98.11,97.87,97.93,70960.0
2025-05-20 14:25:00,97.93,97.98,97.74,97.76,46180.0,97.93,97.98,97.74,97.76,46180.0
2025-05-20 14:30:00,97.75,97.79,97.64,97.72,61203.0,97.75,97.79,97.64,97.72,61203.0
2025-05-20 14:35:00,97.72,97.89,97.7,97.84,49806.0,97.72,97.89,97.7,97.84,49806.0
2025-05-20 14:40:00,97.84,97.86,97.59,97.65,87450.0,97.84,97.86,97.59,97.65,87450.0
2025-05-20 14:45:00,97.66,97.74,97.64,97.73,46200.0,97.66,97.74,97.64,97.73,46200.0
2025-05-20 14:50:00,97.73,97.81,97.66,97.68,33541.0,97.73,97.81,97.66,97.68,33541.0
2025-05-20 14:55:00,97.68,97.72,97.64,97.68,45949.0,97.68,97.72,97.64,97.68,45949.0
2025-05-20 15:00:00,97.67,97.68,97.35,97.37,80470.0,97.67,97.68,97.35,97.37,80470.0
2025-05-20 15:05:00,97.37,97.61,97.35,97.59,64271.0,97.37,97.61,97.35,97.59,64271.0
2025-05-20 15:10:00,97.58,97.68,97.54,97.58,59249.0,97.58,97.68,97.54,97.58,59249.0
2025-05-20 15:15:00,97.58,97.72,97.53,97.69,53167.0,97.58,97.72,97.53,97.69,53167.0
2025-05-20 15:20:00,97.69,97.76,97.67,97.72,62327.0,97.69,97.76,97.67,97.72,62327.0
2025-05-20 15:25:00,97.72,97.79,97.67,97.7,87855.0,97.72,97.79,97.67,97.7,87855.0
2025-05-20 15:30:00,97.69,97.85,97.69,97.76,77887.0,97.69,97.85,97.69,97.76,77887.0
2025-05-20 15:35:00,97.76,97.9,97.76,97.88,99534.0,97.76,97.9,97.76,97.88,99534.0
2025-05-20 15:40:00,97.88,97.99,97.88,97.89,107264.0,97.88,97.99,97.88,97.89,107264.0
2025-05-20 15:45:00,97.89,97.94,97.75,97.8,168326.0,97.89,97.94,97.75,97.8,168326.0
2025-05-20 15:50:00,97.81,98.17,97.72,98.09,263729.0,97.81,98.17,97.72,98.09,263729.0
2025-05-20 15:55:00,98.09,98.32,98.08,98.17,619726.0,98.09,98.32,98.08,98.17,619726.0
2025-05-21 09:30:00,91.5,93.16,90.6,91.09,1760744.0,91.5,93.16,90.6,91.09,1760744.0
2025-05-21 09:35:00,91.14,91.82,90.74,91.67,968237.0,91.14,91.82,90.74,91.67,968237.0
2025-05-21 09:40:00,91.63,91.8,91.14,91.25,588626.0,91.63,91.8,91.14,91.25,588626.0
2025-05-21 09:45:00,91.29,92.03,91.23,91.78,582719.0,91.29,92.03,91.23,91.78,582719.0
2025-05-21 09:50:00,91.78,92.44,91.64,92.16,627806.0,91.78,92.44,91.64,92.16,627806.0
2025-05-21 09:55:00,92.16,92.18,91.71,91.74,422232.0,92.16,92.18,91.71,91.74,422232.0
2025-05-21 10:00:00,91.76,92.23,91.55,91.78,398839.0,91.76,92.23,91.55,91.78,398839.0
2025-05-21 10:05:00,91.79,92.58,91.71,92.55,414582.0,91.79,92.58,91.71,92.55,414582.0
2025-05-21 10:10:00,92.55,92.55,92.15,92.23,290728.0,92.55,92.55,92.15,92.23,290728.0
2025-05-21 10:15:00,92.23,92.77,92.09,92.57,435456.0,92.23,92.77,92.09,92.57,435456.0
2025-05-21 10:20:00,92.57,93.63,92.53,93.57,453923.0,92.57,93.63,92.53,93.57,453923.0
2025-05-21 10:25:00,93.56,93.81,93.29,93.66,521593.0,93.56,93.81,93.29,93.66,521593.0
2025-05-21 10:30:00,93.64,93.65,93.27,93.39,318965.0,93.64,93.65,93.27,93.39,318965.0
2025-05-21 10:35:00,93.45,94.23,93.42,94.06,365151.0,93.45,94.23,93.42,94.06,365151.0
2025-05-21 10:40:00,94.05,94.38,93.89,94.14,295755.0,94.05,94.38,93.89,94.14,295755.0
2025-05-21 10:45:00,94.13,94.77,94.08,94.44,379354.0,94.13,94.77,94.08,94.44,379354.0
2025-05-21 10:50:00,94.47,94.9,94.28,94.82,251018.0,94.47,94.9,94.28,94.82,251018.0
2025-05-21 10:55:00,94.84,95.09,94.74,95.06,313323.0,94.84,95.09,94.74,95.06,313323.0
2025-05-21 11:00:00,95.04,95.31,94.9,95.27,275753.0,95.04,95.31,94.9,95.27,275753.0
2025-05-21 11:05:00,95.24,95.31,94.92,94.92,216483.0,95.24,95.31,94.92,94.92,216483.0
2025-05-21 11:10:00,94.94,95.12,94.78,94.86,209104.0,94.94,95.12,94.78,94.86,209104.0
2025-05-21 11:15:00,94.83,94.92,94.38,94.39,321994.0,94.83,94.92,94.38,94.39,321994.0
2025-05-21 11:20:00,94.4,94.48,94.2,94.45,218665.0,94.4,94.48,94.2,94.45,218665.0
2025-05-21 11:25:00,94.45,94.69,94.31,94.39,169108.0,94.45,94.69,94.31,94.39,169108.0
2025-05-21 11:30:00,94.39,94.57,94.35,94.44,100563.0,94.39,94.57,94.35,94.44,100563.0
2025-05-21 11:35:00,94.44,94.47,93.98,94.22,246521.0,94.44,94.47,93.98,94.22,246521.0
2025-05-21 11:40:00,94.23,94.45,94.13,94.36,141865.0,94.23,94.45,94.13,94.36,141865.0
2025-05-21 11:45:00,94.39,94.7,94.2,94.65,122197.0,94.39,94.7,94.2,94.65,122197.0
2025-05-21 11:50:00,94.65,94.73,94.39,94.62,82883.0,94.65,94.73,94.39,94.62,82883.0
2025-05-21 11:55:00,94.6,94.95,94.6,94.9,104541.0,94.6,94.95,94.6,94.9,104541.0
2025-05-21 12:00:00,94.91,94.95,94.42,94.48,134378.0,94.91,94.95,94.42,94.48,134378.0
2025-05-21 12:05:00,94.45,94.78,94.41,94.48,128064.0,94.45,94.78,94.41,94.48,128064.0
2025-05-21 12:10:00,94.48,94.48,94.05,94.15,174463.0,94.48,94.48,94.05,94.15,174463.0
2025-05-21 12:15:00,94.16,94.27,94.06,94.09,106610.0,94.16,94.27,94.06,94.09,106610.0
2025-05-21 12:20:00,94.08,94.26,93.91,94.14,234194.0,94.08,94.26,93.91,94.14,234194.0
2025-05-21 12:25:00,94.15,94.29,93.9,94.11,161007.0,94.15,94.29,93.9,94.11,161007.0
2025-05-21 12:30:00,94.11,94.2,93.93,94.11,81761.0,94.11,94.2,93.93,94.11,81761.0
2025-05-21 12:35:00,94.09,94.17,94.01,94.14,46800.0,94.09,94.17,94.01,94.14,46800.0
2025-05-21 12:40:00,94.14,94.19,94.01,94.17,78350.0,94.14,94.19,94.01,94.17,78350.0
2025-05-21 12:45:00,94.18,94.25,93.97,93.99,68879.0,94.18,94.25,93.97,93.99,68879.0
2025-05-21 12:50:00,94.0,94.2,93.97,94.03,59377.0,94.0,94.2,93.97,94.03,59377.0
2025-05-21 12:55:00,94.04,94.21,93.99,94.07,49041.0,94.04,94.21,93.99,94.07,49041.0
2025-05-21 13:00:00,94.04,94.07,93.83,93.83,120023.0,94.04,94.07,93.83,93.83,120023.0
2025-05-21 13:05:00,93.83,94.0,93.59,93.64,117066.0,93.83,94.0,93.59,93.64,117066.0
2025-05-21 13:10:00,93.63,93.64,93.21,93.28,150847.0,93.63,93.64,93.21,93.28,150847.0
2025-05-21 13:15:00,93.28,93.31,92.84,92.95,139127.0,93.28,93.31,92.84,92.95,139127.0
2025-05-21 13:20:00,92.95,92.97,92.51,92.63,146740.0,92.95,92.97,92.51,92.63,146740.0
2025-05-21 13:25:00,92.59,92.81,92.42,92.7,140077.0,92.59,92.81,92.42,92.7,140077.0
2025-05-21 13:30:00,92.74,93.09,92.55,92.9,212313.0,92.74,93.09,92.55,92.9,212313.0
2025-05-21 13:35:00,92.9,92.97,92.61,92.96,108771.0,92.9,92.97,92.61,92.96,108771.0
2025-05-21 13:40:00,92.95,93.04,92.66,92.66,107801.0,92.95,93.04,92.66,92.66,107801.0
2025-05-21 13:45:00,92.66,92.74,92.47,92.55,118773.0,92.66,92.74,92.47,92.55,118773.0
2025-05-21 13:50:00,92.55,92.63,92.35,92.39,93641.0,92.55,92.63,92.35,92.39,93641.0
2025-05-21 13:55:00,92.4,92.51,92.34,92.4,105212.0,92.4,92.51,92.34,92.4,105212.0
2025-05-21 14:00:00,92.39,92.67,92.23,92.56,109618.0,92.39,92.67,92.23,92.56,109618.0
2025-05-21 14:05:00,92.57,93.32,92.53,93.19,313554.0,92.57,93.32,92.53,93.19,313554.0
2025-05-21 14:10:00,93.19,93.2,92.79,93.08,185442.0,93.19,93.2,92.79,93.08,185442.0
2025-05-21 14:15:00,93.08,93.44,93.07,93.31,218689.0,93.08,93.44,93.07,93.31,218689.0
2025-05-21 14:20:00,93.31,93.41,93.17,93.38,80052.0,93.31,93.41,93.17,93.38,80052.0
2025-05-21 14:25:00,93.39,93.79,93.38,93.73,152368.0,93.39,93.79,93.38,93.73,152368.0
2025-05-21 14:30:00,93.7,93.85,93.61,93.84,121431.0,93.7,93.85,93.61,93.84,121431.0
2025-05-21 14:35:00,93.84,93.98,93.66,93.87,93359.0,93.84,93.98,93.66,93.87,93359.0
2025-05-21 14:40:00,93.86,94.03,93.77,93.83,100258.0,93.86,94.03,93.77,93.83,100258.0
2025-05-21 14:45:00,93.83,93.91,93.73,93.8,69503.0,93.83,93.91,93.73,93.8,69503.0
2025-05-21 14:50:00,93.79,93.85,93.71,93.81,70365.0,93.79,93.85,93.71,93.81,70365.0
2025-05-21 14:55:00,93.81,93.9,93.69,93.73,73154.0,93.81,93.9,93.69,93.73,73154.0
2025-05-21 15:00:00,93.73,93.9,93.72,93.81,70664.0,93.73,93.9,93.72,93.81,70664.0
2025-05-21 15:05:00,93.83,93.93,93.61,93.66,116315.0,93.83,93.93,93.61,93.66,116315.0
2025-05-21 15:10:00,93.68,93.7,93.37,93.62,177913.0,93.68,93.7,93.37,93.62,177913.0
2025-05-21 15:15:00,93.6,93.61,93.28,93.41,87323.0,93.6,93.61,93.28,93.41,87323.0
2025-05-21 15:20:00,93.4,93.4,93.17,93.19,78622.0,93.4,93.4,93.17,93.19,78622.0
2025-05-21 15:25:00,93.2,93.28,93.03,93.21,118431.0,93.2,93.28,93.03,93.21,118431.0
2025-05-21 15:30:00,93.24,93.64,93.18,93.55,90828.0,93.24,93.64,93.18,93.55,90828.0
2025-05-21 15:35:00,93.55,93.56,93.25,93.39,78408.0,93.55,93.56,93.25,93.39,78408.0
2025-05-21 15:40:00,93.39,93.59,93.39,93.45,106220.0,93.39,93.59,93.39,93.45,106220.0
2025-05-21 15:45:00,93.44,93.46,93.04,93.17,160990.0,93.44,93.46,93.04,93.17,160990.0
2025-05-21 15:50:00,93.18,93.41,93.14,93.19,193033.0,93.18,93.41,93.14,93.19,193033.0
2025-05-21 15:55:00,93.21,93.25,92.96,93.0,545654.0,93.21,93.25,92.96,93.0,545654.0
2025-05-22 09:30:00,92.17,94.18,92.05,93.9,563190.0,92.17,94.18,92.05,93.9,563190.0
2025-05-22 09:35:00,93.91,94.59,93.8,94.39,329324.0,93.91,94.59,93.8,94.39,329324.0
2025-05-22 09:40:00,94.39,94.75,94.31,94.46,236057.0,94.39,94.75,94.31,94.46,236057.0
2025-05-22 09:45:00,94.49,94.64,94.0,94.34,164416.0,94.49,94.64,94.0,94.34,164416.0
2025-05-22 09:50:00,94.38,94.84,94.32,94.59,221861.0,94.38,94.84,94.32,94.59,221861.0
2025-05-22 09:55:00,94.57,94.86,94.47,94.53,190192.0,94.57,94.86,94.47,94.53,190192.0
2025-05-22 10:00:00,94.57,94.97,94.55,94.9,143746.0,94.57,94.97,94.55,94.9,143746.0
2025-05-22 10:05:00,94.9,95.38,94.87,95.34,224831.0,94.9,95.38,94.87,95.34,224831.0
2025-05-22 10:10:00,95.34,95.4,94.85,94.95,156079.0,95.34,95.4,94.85,94.95,156079.0
2025-05-22 10:15:00,94.93,95.51,94.88,95.47,115204.0,94.93,95.51,94.88,95.47,115204.0
2025-05-22 10:20:00,95.47,95.65,95.27,95.32,159724.0,95.47,95.65,95.27,95.32,159724.0
2025-05-22 10:25:00,95.34,95.54,95.22,95.33,134667.0,95.34,95.54,95.22,95.33,134667.0
2025-05-22 10:30:00,95.3,95.54,95.26,95.46,83908.0,95.3,95.54,95.26,95.46,83908.0
2025-05-22 10:35:00,95.46,95.5,95.23,95.25,124517.0,95.46,95.5,95.23,95.25,124517.0
2025-05-22 10:40:00,95.26,95.34,94.91,95.0,292735.0,95.26,95.34,94.91,95.0,292735.0
2025-05-22 10:45:00,95.03,95.28,94.86,95.28,153281.0,95.03,95.28,94.86,95.28,153281.0
2025-05-22 10:50:00,95.26,95.44,95.12,95.29,63094.0,95.26,95.44,95.12,95.29,63094.0
2025-05-22 10:55:00,95.3,95.42,95.1,95.35,123975.0,95.3,95.42,95.1,95.35,123975.0
2025-05-22 11:00:00,95.4,95.49,95.13,95.26,108705.0,95.4,95.49,95.13,95.26,108705.0
2025-05-22 11:05:00,95.23,95.35,95.05,95.18,73094.0,95.23,95.35,95.05,95.18,73094.0
2025-05-22 11:10:00,95.18,95.26,94.68,94.71,98742.0,95.18,95.26,94.68,94.71,98742.0
2025-05-22 11:15:00,94.71,94.8,94.32,94.59,189910.0,94.71,94.8,94.32,94.59,189910.0
2025-05-22 11:20:00,94.59,94.66,94.46,94.62,100533.0,94.59,94.66,94.46,94.62,100533.0
2025-05-22 11:25:00,94.64,94.91,94.54,94.69,66816.0,94.64,94.91,94.54,94.69,66816.0
2025-05-22 11:30:00,94.71,95.06,94.64,94.95,68159.0,94.71,95.06,94.64,94.95,68159.0
2025-05-22 11:35:00,94.96,95.25,94.96,95.17,70099.0,94.96,95.25,94.96,95.17,70099.0
2025-05-22 11:40:00,95.15,95.29,95.08,95.19,42980.0,95.15,95.29,95.08,95.19,42980.0
2025-05-22 11:45:00,95.19,95.26,94.96,94.98,65327.0,95.19,95.26,94.96,94.98,65327.0
2025-05-22 11:50:00,94.98,95.19,94.95,95.16,50324.0,94.98,95.19,94.95,95.16,50324.0
2025-05-22 11:55:00,95.16,95.32,95.07,95.29,41641.0,95.16,95.32,95.07,95.29,41641.0
2025-05-22 12:00:00,95.31,95.6,95.28,95.59,61019.0,95.31,95.6,95.28,95.59,61019.0
2025-05-22 12:05:00,95.59,95.73,95.53,95.72,52651.0,95.59,95.73,95.53,95.72,52651.0
2025-05-22 12:10:00,95.73,95.73,95.54,95.69,67928.0,95.73,95.73,95.54,95.69,67928.0
2025-05-22 12:15:00,95.69,95.77,95.6,95.65,50851.0,95.69,95.77,95.6,95.65,50851.0
2025-05-22 12:20:00,95.65,95.77,95.56,95.67,45963.0,95.65,95.77,95.56,95.67,45963.0
2025-05-22 12:25:00,95.67,95.74,95.55,95.57,49440.0,95.67,95.74,95.55,95.57,49440.0
2025-05-22 12:30:00,95.56,95.61,95.38,95.41,53635.0,95.56,95.61,95.38,95.41,53635.0
2025-05-22 12:35:00,95.4,95.63,95.4,95.56,51634.0,95.4,95.63,95.4,95.56,51634.0
2025-05-22 12:40:00,95.58,95.8,95.56,95.72,168291.0,95.58,95.8,95.56,95.72,168291.0
2025-05-22 12:45:00,95.72,95.82,95.65,95.78,46356.0,95.72,95.82,95.65,95.78,46356.0
2025-05-22 12:50:00,95.76,95.81,95.67,95.68,43103.0,95.76,95.81,95.67,95.68,43103.0
2025-05-22 12:55:00,95.67,95.72,95.36,95.36,43239.0,95.67,95.72,95.36,95.36,43239.0
2025-05-22 13:00:00,95.38,95.4,95.12,95.19,45247.0,95.38,95.4,95.12,95.19,45247.0
2025-05-22 13:05:00,95.19,95.28,95.1,95.16,23661.0,95.19,95.28,95.1,95.16,23661.0
2025-05-22 13:10:00,95.17,95.29,95.12,95.16,38898.0,95.17,95.29,95.12,95.16,38898.0
2025-05-22 13:15:00,95.16,95.29,95.12,95.25,32394.0,95.16,95.29,95.12,95.25,32394.0
2025-05-22 13:20:00,95.25,95.48,95.19,95.36,50722.0,95.25,95.48,95.19,95.36,50722.0
2025-05-22 13:25:00,95.35,95.38,95.26,95.33,19453.0,95.35,95.38,95.26,95.33,19453.0
2025-05-22 13:30:00,95.33,95.45,95.26,95.43,35586.0,95.33,95.45,95.26,95.43,35586.0
2025-05-22 13:35:00,95.43,95.56,95.39,95.56,27218.0,95.43,95.56,95.39,95.56,27218.0
2025-05-22 13:40:00,95.55,95.64,95.51,95.56,21801.0,95.55,95.64,95.51,95.56,21801.0
2025-05-22 13:45:00,95.54,95.67,95.53,95.62,29709.0,95.54,95.67,95.53,95.62,29709.0
2025-05-22 13:50:00,95.63,95.65,95.5,95.57,31402.0,95.63,95.65,95.5,95.57,31402.0
2025-05-22 13:55:00,95.55,95.64,95.55,95.61,30082.0,95.55,95.64,95.55,95.61,30082.0
2025-05-22 14:00:00,95.61,95.62,95.48,95.55,54093.0,95.61,95.62,95.48,95.55,54093.0
2025-05-22 14:05:00,95.59,95.6,95.5,95.6,39470.0,95.59,95.6,95.5,95.6,39470.0
2025-05-22 14:10:00,95.58,95.61,95.49,95.6,63695.0,95.58,95.61,95.49,95.6,63695.0
2025-05-22 14:15:00,95.59,95.63,95.51,95.53,24366.0,95.59,95.63,95.51,95.53,24366.0
2025-05-22 14:20:00,95.51,95.56,95.32,95.41,42674.0,95.51,95.56,95.32,95.41,42674.0
2025-05-22 14:25:00,95.4,95.45,95.13,95.26,46449.0,95.4,95.45,95.13,95.26,46449.0
2025-05-22 14:30:00,95.24,95.34,95.14,95.18,34831.0,95.24,95.34,95.14,95.18,34831.0
2025-05-22 14:35:00,95.18,95.22,95.01,95.05,44080.0,95.18,95.22,95.01,95.05,44080.0
2025-05-22 14:40:00,95.05,95.2,95.02,95.15,35269.0,95.05,95.2,95.02,95.15,35269.0
2025-05-22 14:45:00,95.15,95.22,94.94,94.95,54891.0,95.15,95.22,94.94,94.95,54891.0
2025-05-22 14:50:00,94.96,95.13,94.95,95.06,41884.0,94.96,95.13,94.95,95.06,41884.0
2025-05-22 14:55:00,95.05,95.11,95.01,95.09,23601.0,95.05,95.11,95.01,95.09,23601.0
2025-05-22 15:00:00,95.08,95.24,95.05,95.19,35803.0,95.08,95.24,95.05,95.19,35803.0
2025-05-22 15:05:00,95.2,95.26,95.06,95.08,56622.0,95.2,95.26,95.06,95.08,56622.0
2025-05-22 15:10:00,95.07,95.22,95.05,95.15,38913.0,95.07,95.22,95.05,95.15,38913.0
2025-05-22 15:15:00,95.17,95.24,95.12,95.14,52909.0,95.17,95.24,95.12,95.14,52909.0
2025-05-22 15:20:00,95.14,95.23,95.12,95.17,56134.0,95.14,95.23,95.12,95.17,56134.0
2025-05-22 15:25:00,95.17,95.31,95.17,95.21,46509.0,95.17,95.31,95.17,95.21,46509.0
2025-05-22 15:30:00,95.2,95.26,95.12,95.18,57849.0,95.2,95.26,95.12,95.18,57849.0
2025-05-22 15:35:00,95.19,95.19,95.01,95.09,70915.0,95.19,95.19,95.01,95.09,70915.0
2025-05-22 15:40:00,95.08,95.19,95.03,95.15,79499.0,95.08,95.19,95.03,95.15,79499.0
2025-05-22 15:45:00,95.12,95.42,95.07,95.35,102201.0,95.12,95.42,95.07,95.35,102201.0
2025-05-22 15:50:00,95.36,95.44,95.08,95.1,168489.0,95.36,95.44,95.08,95.1,168489.0
2025-05-22 15:55:00,95.11,95.11,94.77,95.06,616414.0,95.11,95.11,94.77,95.06,616414.0
2025-05-23 09:30:00,93.14,94.15,93.14,94.02,213050.0,93.14,94.15,93.14,94.02,213050.0
2025-05-23 09:35:00,94.02,94.38,93.91,94.17,77281.0,94.02,94.38,93.91,94.17,77281.0
2025-05-23 09:40:00,94.2,94.41,94.14,94.31,73620.0,94.2,94.41,94.14,94.31,73620.0
2025-05-23 09:45:00,94.36,94.37,94.02,94.18,50661.0,94.36,94.37,94.02,94.18,50661.0
2025-05-23 09:50:00,94.15,94.61,94.15,94.51,88947.0,94.15,94.61,94.15,94.51,88947.0
2025-05-23 09:55:00,94.51,94.62,94.46,94.57,58434.0,94.51,94.62,94.46,94.57,58434.0
2025-05-23 10:00:00,94.56,94.98,94.52,94.96,55838.0,94.56,94.98,94.52,94.96,55838.0
2025-05-23 10:05:00,94.99,95.06,94.8,94.81,67968.0,94.99,95.06,94.8,94.81,67968.0
2025-05-23 10:10:00,94.79,94.94,94.65,94.8,159823.0,94.79,94.94,94.65,94.8,159823.0
2025-05-23 10:15:00,94.84,94.84,94.31,94.36,55240.0,94.84,94.84,94.31,94.36,55240.0
2025-05-23 10:20:00,94.38,94.4,94.11,94.3,37055.0,94.38,94.4,94.11,94.3,37055.0
2025-05-23 10:25:00,94.31,94.31,94.09,94.13,33748.0,94.31,94.31,94.09,94.13,33748.0
2025-05-23 10:30:00,94.13,94.23,94.08,94.2,44376.0,94.13,94.23,94.08,94.2,44376.0
2025-05-23 10:35:00,94.21,94.34,94.08,94.1,44322.0,94.21,94.34,94.08,94.1,44322.0
2025-05-23 10:40:00,94.08,94.28,94.01,94.25,54668.0,94.08,94.28,94.01,94.25,54668.0
2025-05-23 10:45:00,94.25,94.55,94.24,94.38,77226.0,94.25,94.55,94.24,94.38,77226.0
2025-05-23 10:50:00,94.37,94.39,94.08,94.11,30738.0,94.37,94.39,94.08,94.11,30738.0
2025-05-23 10:55:00,94.11,94.17,93.98,94.13,38213.0,94.11,94.17,93.98,94.13,38213.0
2025-05-23 11:00:00,94.1,94.33,94.1,94.3,23455.0,94.1,94.33,94.1,94.3,23455.0
2025-05-23 11:05:00,94.28,94.37,94.2,94.24,18524.0,94.28,94.37,94.2,94.24,18524.0
2025-05-23 11:10:00,94.3,94.34,94.08,94.16,23779.0,94.3,94.34,94.08,94.16,23779.0
2025-05-23 11:15:00,94.1,94.35,94.08,94.28,22263.0,94.1,94.35,94.08,94.28,22263.0
2025-05-23 11:20:00,94.29,94.47,94.28,94.38,31401.0,94.29,94.47,94.28,94.38,31401.0
2025-05-23 11:25:00,94.38,94.42,94.23,94.28,18956.0,94.38,94.42,94.23,94.28,18956.0
2025-05-23 11:30:00,94.26,94.38,94.24,94.37,18516.0,94.26,94.38,94.24,94.37,18516.0
2025-05-23 11:35:00,94.35,94.62,94.25,94.44,20541.0,94.35,94.62,94.25,94.44,20541.0
2025-05-23 11:40:00,94.46,94.66,94.43,94.6,26013.0,94.46,94.66,94.43,94.6,26013.0
2025-05-23 11:45:00,94.62,94.67,94.53,94.56,17262.0,94.62,94.67,94.53,94.56,17262.0
2025-05-23 11:50:00,94.57,94.59,94.39,94.42,10635.0,94.57,94.59,94.39,94.42,10635.0
2025-05-23 11:55:00,94.41,94.47,94.36,94.39,19183.0,94.41,94.47,94.36,94.39,19183.0
2025-05-23 12:00:00,94.4,94.59,94.38,94.41,17051.0,94.4,94.59,94.38,94.41,17051.0
2025-05-23 12:05:00,94.38,94.44,94.31,94.39,14484.0,94.38,94.44,94.31,94.39,14484.0
2025-05-23 12:10:00,94.41,94.41,94.23,94.27,39114.0,94.41,94.41,94.23,94.27,39114.0
2025-05-23 12:15:00,94.26,94.29,94.15,94.23,24281.0,94.26,94.29,94.15,94.23,24281.0
2025-05-23 12:20:00,94.22,94.35,94.21,94.29,17794.0,94.22,94.35,94.21,94.29,17794.0
2025-05-23 12:25:00,94.29,94.4,94.27,94.31,20231.0,94.29,94.4,94.27,94.31,20231.0
2025-05-23 12:30:00,94.29,94.29,94.15,94.2,25950.0,94.29,94.29,94.15,94.2,25950.0
2025-05-23 12:35:00,94.21,94.39,94.17,94.37,12313.0,94.21,94.39,94.17,94.37,12313.0
2025-05-23 12:40:00,94.35,94.36,94.27,94.3,13096.0,94.35,94.36,94.27,94.3,13096.0
2025-05-23 12:45:00,94.3,94.37,94.27,94.34,13061.0,94.3,94.37,94.27,94.34,13061.0
2025-05-23 12:50:00,94.36,94.44,94.3,94.4,14358.0,94.36,94.44,94.3,94.4,14358.0
2025-05-23 12:55:00,94.42,94.44,94.29,94.41,31876.0,94.42,94.44,94.29,94.41,31876.0
2025-05-23 13:00:00,94.4,94.48,94.36,94.45,17045.0,94.4,94.48,94.36,94.45,17045.0
2025-05-23 13:05:00,94.45,94.61,94.43,94.59,34880.0,94.45,94.61,94.43,94.59,34880.0
2025-05-23 13:10:00,94.59,94.74,94.55,94.69,25850.0,94.59,94.74,94.55,94.69,25850.0
2025-05-23 13:15:00,94.69,94.84,94.67,94.82,29434.0,94.69,94.84,94.67,94.82,29434.0
2025-05-23 13:20:00,94.83,94.84,94.67,94.73,30575.0,94.83,94.84,94.67,94.73,30575.0
2025-05-23 13:25:00,94.74,94.84,94.73,94.81,24846.0,94.74,94.84,94.73,94.81,24846.0
2025-05-23 13:30:00,94.81,94.89,94.71,94.75,30339.0,94.81,94.89,94.71,94.75,30339.0
2025-05-23 13:35:00,94.74,94.95,94.69,94.94,82600.0,94.74,94.95,94.69,94.94,82600.0
2025-05-23 13:40:00,94.92,95.06,94.81,94.89,50394.0,94.92,95.06,94.81,94.89,50394.0
2025-05-23 13:45:00,94.92,94.98,94.79,94.8,37913.0,94.92,94.98,94.79,94.8,37913.0
2025-05-23 13:50:00,94.78,95.03,94.78,94.84,41370.0,94.78,95.03,94.78,94.84,41370.0
2025-05-23 13:55:00,94.84,94.85,94.73,94.8,20403.0,94.84,94.85,94.73,94.8,20403.0
2025-05-23 14:00:00,94.76,94.97,94.76,94.91,16529.0,94.76,94.97,94.76,94.91,16529.0
2025-05-23 14:05:00,94.9,95.07,94.89,94.98,16067.0,94.9,95.07,94.89,94.98,16067.0
2025-05-23 14:10:00,94.97,95.05,94.9,95.04,15044.0,94.97,95.05,94.9,95.04,15044.0
2025-05-23 14:15:00,95.04,95.11,94.85,94.9,30777.0,95.04,95.11,94.85,94.9,30777.0
2025-05-23 14:20:00,94.88,94.91,94.74,94.85,20192.0,94.88,94.91,94.74,94.85,20192.0
2025-05-23 14:25:00,94.86,94.93,94.79,94.84,14023.0,94.86,94.93,94.79,94.84,14023.0
2025-05-23 14:30:00,94.84,94.98,94.83,94.96,17752.0,94.84,94.98,94.83,94.96,17752.0
2025-05-23 14:35:00,94.98,95.03,94.94,94.95,14354.0,94.98,95.03,94.94,94.95,14354.0
2025-05-23 14:40:00,94.95,95.09,94.93,95.04,27468.0,94.95,95.09,94.93,95.04,27468.0
2025-05-23 14:45:00,95.04,95.14,95.01,95.12,27565.0,95.04,95.14,95.01,95.12,27565.0
2025-05-23 14:50:00,95.12,95.18,95.06,95.14,19853.0,95.12,95.18,95.06,95.14,19853.0
2025-05-23 14:55:00,95.15,95.15,94.98,95.0,20039.0,95.15,95.15,94.98,95.0,20039.0
2025-05-23 15:00:00,94.99,95.02,94.86,94.93,23280.0,94.99,95.02,94.86,94.93,23280.0
2025-05-23 15:05:00,94.93,94.94,94.83,94.87,22967.0,94.93,94.94,94.83,94.87,22967.0
2025-05-23 15:10:00,94.87,94.96,94.84,94.91,23656.0,94.87,94.96,94.84,94.91,23656.0
2025-05-23 15:15:00,94.9,94.9,94.69,94.73,36274.0,94.9,94.9,94.69,94.73,36274.0
2025-05-23 15:20:00,94.73,94.8,94.7,94.78,25892.0,94.73,94.8,94.7,94.78,25892.0
2025-05-23 15:25:00,94.78,94.84,94.72,94.78,35418.0,94.78,94.84,94.72,94.78,35418.0
2025-05-23 15:30:00,94.79,94.92,94.78,94.87,41242.0,94.79,94.92,94.78,94.87,41242.0
2025-05-23 15:35:00,94.88,94.98,94.85,94.97,55582.0,94.88,94.98,94.85,94.97,55582.0
2025-05-23 15:40:00,94.95,95.04,94.89,94.97,51397.0,94.95,95.04,94.89,94.97,51397.0
2025-05-23 15:45:00,94.97,94.97,94.73,94.8,80678.0,94.97,94.97,94.73,94.8,80678.0
2025-05-23 15:50:00,94.77,94.77,94.39,94.41,134391.0,94.77,94.77,94.39,94.41,134391.0
2025-05-23 15:55:00,94.4,94.46,94.25,94.29,471831.0,94.4,94.46,94.25,94.29,471831.0
2025-05-27 09:30:00,95.56,95.75,95.36,95.48,153972.0,95.56,95.75,95.36,95.48,153972.0
2025-05-27 09:35:00,95.48,95.9,95.36,95.88,86235.0,95.48,95.9,95.36,95.88,86235.0
2025-05-27 09:40:00,95.83,95.9,95.57,95.74,82272.0,95.83,95.9,95.57,95.74,82272.0
2025-05-27 09:45:00,95.76,95.88,95.36,95.38,69792.0,95.76,95.88,95.36,95.38,69792.0
2025-05-27 09:50:00,95.43,95.66,95.33,95.51,33297.0,95.43,95.66,95.33,95.51,33297.0
2025-05-27 09:55:00,95.53,95.54,95.03,95.1,64112.0,95.53,95.54,95.03,95.1,64112.0
2025-05-27 10:00:00,95.17,95.31,95.04,95.07,74843.0,95.17,95.31,95.04,95.07,74843.0
2025-05-27 10:05:00,95.1,95.33,95.01,95.27,69556.0,95.1,95.33,95.01,95.27,69556.0
2025-05-27 10:10:00,95.25,95.29,94.88,94.98,47266.0,95.25,95.29,94.88,94.98,47266.0
2025-05-27 10:15:00,95.0,95.51,94.94,95.5,64204.0,95.0,95.51,94.94,95.5,64204.0
2025-05-27 10:20:00,95.5,95.99,95.42,95.93,93373.0,95.5,95.99,95.42,95.93,93373.0
2025-05-27 10:25:00,95.88,96.15,95.88,96.03,63346.0,95.88,96.15,95.88,96.03,63346.0
2025-05-27 10:30:00,96.03,96.15,95.99,96.15,31847.0,96.03,96.15,95.99,96.15,31847.0
2025-05-27 10:35:00,96.15,96.33,96.03,96.31,46272.0,96.15,96.33,96.03,96.31,46272.0
2025-05-27 10:40:00,96.29,96.31,96.13,96.19,37000.0,96.29,96.31,96.13,96.19,37000.0
2025-05-27 10:45:00,96.19,96.39,96.15,96.32,35939.0,96.19,96.39,96.15,96.32,35939.0
2025-05-27 10:50:00,96.32,96.35,96.13,96.24,43373.0,96.32,96.35,96.13,96.24,43373.0
2025-05-27 10:55:00,96.25,96.55,96.24,96.51,49009.0,96.25,96.55,96.24,96.51,49009.0
2025-05-27 11:00:00,96.51,96.55,96.34,96.36,29528.0,96.51,96.55,96.34,96.36,29528.0
2025-05-27 11:05:00,96.34,96.38,96.19,96.19,49413.0,96.34,96.38,96.19,96.19,49413.0
2025-05-27 11:10:00,96.2,96.44,96.15,96.43,20126.0,96.2,96.44,96.15,96.43,20126.0
2025-05-27 11:15:00,96.43,96.56,96.43,96.54,14961.0,96.43,96.56,96.43,96.54,14961.0
2025-05-27 11:20:00,96.52,96.6,96.41,96.51,30183.0,96.52,96.6,96.41,96.51,30183.0
2025-05-27 11:25:00,96.51,96.72,96.49,96.61,21531.0,96.51,96.72,96.49,96.61,21531.0
2025-05-27 11:30:00,96.6,96.72,96.57,96.67,16456.0,96.6,96.72,96.57,96.67,16456.0
2025-05-27 11:35:00,96.69,96.89,96.66,96.84,33548.0,96.69,96.89,96.66,96.84,33548.0
2025-05-27 11:40:00,96.83,97.1,96.81,97.05,37917.0,96.83,97.1,96.81,97.05,37917.0
2025-05-27 11:45:00,97.05,97.1,96.98,97.01,34644.0,97.05,97.1,96.98,97.01,34644.0
2025-05-27 11:50:00,97.0,97.11,96.98,97.08,22013.0,97.0,97.11,96.98,97.08,22013.0
2025-05-27 11:55:00,97.09,97.13,96.97,97.03,27270.0,97.09,97.13,96.97,97.03,27270.0
2025-05-27 12:00:00,97.03,97.07,96.85,96.86,29233.0,97.03,97.07,96.85,96.86,29233.0
2025-05-27 12:05:00,96.88,96.93,96.79,96.83,20498.0,96.88,96.93,96.79,96.83,20498.0
2025-05-27 12:10:00,96.85,96.96,96.79,96.94,24251.0,96.85,96.96,96.79,96.94,24251.0
2025-05-27 12:15:00,96.92,96.93,96.77,96.81,16630.0,96.92,96.93,96.77,96.81,16630.0
2025-05-27 12:20:00,96.79,96.81,96.66,96.77,16516.0,96.79,96.81,96.66,96.77,16516.0
2025-05-27 12:25:00,96.77,96.77,96.61,96.63,19895.0,96.77,96.77,96.61,96.63,19895.0
2025-05-27 12:30:00,96.64,96.69,96.57,96.68,20744.0,96.64,96.69,96.57,96.68,20744.0
2025-05-27 12:35:00,96.68,96.81,96.65,96.8,16059.0,96.68,96.81,96.65,96.8,16059.0
2025-05-27 12:40:00,96.78,96.84,96.57,96.62,24730.0,96.78,96.84,96.57,96.62,24730.0
2025-05-27 12:45:00,96.64,96.66,96.54,96.63,13943.0,96.64,96.66,96.54,96.63,13943.0
2025-05-27 12:50:00,96.6,96.66,96.57,96.6,12857.0,96.6,96.66,96.57,96.6,12857.0
2025-05-27 12:55:00,96.59,96.66,96.56,96.66,29119.0,96.59,96.66,96.56,96.66,29119.0
2025-05-27 13:00:00,96.67,96.76,96.64,96.73,30025.0,96.67,96.76,96.64,96.73,30025.0
2025-05-27 13:05:00,96.74,96.8,96.56,96.57,15878.0,96.74,96.8,96.56,96.57,15878.0
2025-05-27 13:10:00,96.58,96.58,96.41,96.42,13077.0,96.58,96.58,96.41,96.42,13077.0
2025-05-27 13:15:00,96.42,96.49,96.35,96.44,36427.0,96.42,96.49,96.35,96.44,36427.0
2025-05-27 13:20:00,96.46,96.52,96.43,96.51,22793.0,96.46,96.52,96.43,96.51,22793.0
2025-05-27 13:25:00,96.5,96.57,96.44,96.44,19505.0,96.5,96.57,96.44,96.44,19505.0
2025-05-27 13:30:00,96.47,96.53,96.42,96.48,28671.0,96.47,96.53,96.42,96.48,28671.0
2025-05-27 13:35:00,96.49,96.49,96.34,96.4,50745.0,96.49,96.49,96.34,96.4,50745.0
2025-05-27 13:40:00,96.39,96.49,96.39,96.49,13505.0,96.39,96.49,96.39,96.49,13505.0
2025-05-27 13:45:00,96.47,96.74,96.47,96.7,27219.0,96.47,96.74,96.47,96.7,27219.0
2025-05-27 13:50:00,96.68,96.74,96.62,96.71,28299.0,96.68,96.74,96.62,96.71,28299.0
2025-05-27 13:55:00,96.7,96.79,96.67,96.79,28276.0,96.7,96.79,96.67,96.79,28276.0
2025-05-27 14:00:00,96.77,96.78,96.74,96.74,27298.0,96.77,96.78,96.74,96.74,27298.0
2025-05-27 14:05:00,96.75,96.92,96.73,96.92,27564.0,96.75,96.92,96.73,96.92,27564.0
2025-05-27 14:10:00,96.93,97.02,96.93,96.99,52292.0,96.93,97.02,96.93,96.99,52292.0
2025-05-27 14:15:00,97.0,97.05,96.89,96.9,32860.0,97.0,97.05,96.89,96.9,32860.0
2025-05-27 14:20:00,96.9,96.93,96.82,96.84,31616.0,96.9,96.93,96.82,96.84,31616.0
2025-05-27 14:25:00,96.83,96.92,96.81,96.87,42976.0,96.83,96.92,96.81,96.87,42976.0
2025-05-27 14:30:00,96.87,96.95,96.84,96.93,24513.0,96.87,96.95,96.84,96.93,24513.0
2025-05-27 14:35:00,96.95,96.95,96.83,96.91,27679.0,96.95,96.95,96.83,96.91,27679.0
2025-05-27 14:40:00,96.91,96.92,96.76,96.76,22162.0,96.91,96.92,96.76,96.76,22162.0
2025-05-27 14:45:00,96.76,96.81,96.71,96.78,33551.0,96.76,96.81,96.71,96.78,33551.0
2025-05-27 14:50:00,96.78,96.84,96.64,96.65,87001.0,96.78,96.84,96.64,96.65,87001.0
2025-05-27 14:55:00,96.65,96.81,96.59,96.81,39863.0,96.65,96.81,96.59,96.81,39863.0
2025-05-27 15:00:00,96.8,96.81,96.69,96.73,51589.0,96.8,96.81,96.69,96.73,51589.0
2025-05-27 15:05:00,96.73,96.78,96.62,96.67,28288.0,96.73,96.78,96.62,96.67,28288.0
2025-05-27 15:10:00,96.65,96.7,96.43,96.48,31611.0,96.65,96.7,96.43,96.48,31611.0
2025-05-27 15:15:00,96.46,96.48,96.28,96.45,54258.0,96.46,96.48,96.28,96.45,54258.0
2025-05-27 15:20:00,96.44,96.53,96.36,96.51,51188.0,96.44,96.53,96.36,96.51,51188.0
2025-05-27 15:25:00,96.5,96.5,96.27,96.37,44623.0,96.5,96.5,96.27,96.37,44623.0
2025-05-27 15:30:00,96.35,96.43,96.31,96.36,36219.0,96.35,96.43,96.31,96.36,36219.0
2025-05-27 15:35:00,96.36,96.39,96.28,96.39,39912.0,96.36,96.39,96.28,96.39,39912.0
2025-05-27 15:40:00,96.37,96.53,96.27,96.51,63349.0,96.37,96.53,96.27,96.51,63349.0
2025-05-27 15:45:00,96.51,96.64,96.47,96.6,78034.0,96.51,96.64,96.47,96.6,78034.0
2025-05-27 15:50:00,96.6,96.7,96.46,96.67,120794.0,96.6,96.7,96.46,96.67,120794.0
2025-05-27 15:55:00,96.66,96.99,96.61,96.99,478724.0,96.66,96.99,96.61,96.99,478724.0
2025-05-28 09:30:00,96.99,97.09,96.67,97.07,96840.0,96.99,97.09,96.67,97.07,96840.0
2025-05-28 09:35:00,97.04,97.05,96.64,96.76,44016.0,97.04,97.05,96.64,96.76,44016.0
2025-05-28 09:40:00,96.77,97.04,96.75,96.81,37273.0,96.77,97.04,96.75,96.81,37273.0
2025-05-28 09:45:00,96.82,96.93,96.7,96.84,26951.0,96.82,96.93,96.7,96.84,26951.0
2025-05-28 09:50:00,96.81,96.81,96.5,96.52,29917.0,96.81,96.81,96.5,96.52,29917.0
2025-05-28 09:55:00,96.49,96.67,96.49,96.61,17225.0,96.49,96.67,96.49,96.61,17225.0
2025-05-28 10:00:00,96.59,96.67,96.32,96.34,36952.0,96.59,96.67,96.32,96.34,36952.0
2025-05-28 10:05:00,96.34,96.45,96.12,96.12,47011.0,96.34,96.45,96.12,96.12,47011.0
2025-05-28 10:10:00,96.11,96.16,96.01,96.03,51331.0,96.11,96.16,96.01,96.03,51331.0
2025-05-28 10:15:00,96.03,96.22,96.0,96.19,42030.0,96.03,96.22,96.0,96.19,42030.0
2025-05-28 10:20:00,96.22,96.26,96.06,96.26,22693.0,96.22,96.26,96.06,96.26,22693.0
2025-05-28 10:25:00,96.26,96.38,96.23,96.37,31668.0,96.26,96.38,96.23,96.37,31668.0
2025-05-28 10:30:00,96.35,96.43,96.29,96.42,21166.0,96.35,96.43,96.29,96.42,21166.0
2025-05-28 10:35:00,96.43,96.43,96.18,96.27,20235.0,96.43,96.43,96.18,96.27,20235.0
2025-05-28 10:40:00,96.29,96.32,96.18,96.26,15285.0,96.29,96.32,96.18,96.26,15285.0
2025-05-28 10:45:00,96.27,96.34,96.2,96.23,42704.0,96.27,96.34,96.2,96.23,42704.0
2025-05-28 10:50:00,96.22,96.22,96.05,96.11,21398.0,96.22,96.22,96.05,96.11,21398.0
2025-05-28 10:55:00,96.12,96.12,95.92,96.07,32042.0,96.12,96.12,95.92,96.07,32042.0
2025-05-28 11:00:00,96.11,96.18,96.06,96.18,14900.0,96.11,96.18,96.06,96.18,14900.0
2025-05-28 11:05:00,96.16,96.22,96.07,96.07,23786.0,96.16,96.22,96.07,96.07,23786.0
2025-05-28 11:10:00,96.08,96.08,95.9,95.91,23519.0,96.08,96.08,95.9,95.91,23519.0
2025-05-28 11:15:00,95.9,96.18,95.89,96.14,47544.0,95.9,96.18,95.89,96.14,47544.0
2025-05-28 11:20:00,96.16,96.23,96.12,96.19,15050.0,96.16,96.23,96.12,96.19,15050.0
2025-05-28 11:25:00,96.18,96.18,96.06,96.07,13695.0,96.18,96.18,96.06,96.07,13695.0
2025-05-28 11:30:00,96.07,96.14,96.02,96.05,10640.0,96.07,96.14,96.02,96.05,10640.0
2025-05-28 11:35:00,96.04,96.13,95.98,96.13,11082.0,96.04,96.13,95.98,96.13,11082.0
2025-05-28 11:40:00,96.12,96.12,96.04,96.06,10801.0,96.12,96.12,96.04,96.06,10801.0
2025-05-28 11:45:00,96.06,96.14,96.06,96.11,5423.0,96.06,96.14,96.06,96.11,5423.0
2025-05-28 11:50:00,96.11,96.16,96.06,96.12,6782.0,96.11,96.16,96.06,96.12,6782.0
2025-05-28 11:55:00,96.11,96.13,95.99,96.02,9729.0,96.11,96.13,95.99,96.02,9729.0
2025-05-28 12:00:00,96.04,96.16,96.04,96.16,9086.0,96.04,96.16,96.04,96.16,9086.0
2025-05-28 12:05:00,96.15,96.37,96.13,96.36,22124.0,96.15,96.37,96.13,96.36,22124.0
2025-05-28 12:10:00,96.35,96.39,96.23,96.38,17105.0,96.35,96.39,96.23,96.38,17105.0
2025-05-28 12:15:00,96.38,96.4,96.31,96.33,9444.0,96.38,96.4,96.31,96.33,9444.0
2025-05-28 12:20:00,96.33,96.35,96.28,96.34,9371.0,96.33,96.35,96.28,96.34,9371.0
2025-05-28 12:25:00,96.34,96.48,96.34,96.43,22062.0,96.34,96.48,96.34,96.43,22062.0
2025-05-28 12:30:00,96.44,96.46,96.38,96.41,24480.0,96.44,96.46,96.38,96.41,24480.0
2025-05-28 12:35:00,96.43,96.45,96.4,96.44,6419.0,96.43,96.45,96.4,96.44,6419.0
2025-05-28 12:40:00,96.47,96.62,96.45,96.59,25363.0,96.47,96.62,96.45,96.59,25363.0
2025-05-28 12:45:00,96.6,96.61,96.54,96.56,11404.0,96.6,96.61,96.54,96.56,11404.0
2025-05-28 12:50:00,96.56,96.59,96.54,96.55,9256.0,96.56,96.59,96.54,96.55,9256.0
2025-05-28 12:55:00,96.55,96.56,96.48,96.48,17286.0,96.55,96.56,96.48,96.48,17286.0
2025-05-28 13:00:00,96.48,96.58,96.45,96.53,12532.0,96.48,96.58,96.45,96.53,12532.0
2025-05-28 13:05:00,96.52,96.6,96.52,96.58,10290.0,96.52,96.6,96.52,96.58,10290.0
2025-05-28 13:10:00,96.59,96.65,96.55,96.65,21055.0,96.59,96.65,96.55,96.65,21055.0
2025-05-28 13:15:00,96.65,96.8,96.65,96.73,63459.0,96.65,96.8,96.65,96.73,63459.0
2025-05-28 13:20:00,96.73,96.73,96.5,96.5,12888.0,96.73,96.73,96.5,96.5,12888.0
2025-05-28 13:25:00,96.51,96.55,96.35,96.38,22067.0,96.51,96.55,96.35,96.38,22067.0
2025-05-28 13:30:00,96.39,96.41,96.32,96.33,8531.0,96.39,96.41,96.32,96.33,8531.0
2025-05-28 13:35:00,96.33,96.33,96.25,96.27,14941.0,96.33,96.33,96.25,96.27,14941.0
2025-05-28 13:40:00,96.28,96.29,96.21,96.27,11077.0,96.28,96.29,96.21,96.27,11077.0
2025-05-28 13:45:00,96.25,96.31,96.2,96.21,9343.0,96.25,96.31,96.2,96.21,9343.0
2025-05-28 13:50:00,96.19,96.37,96.19,96.35,32595.0,96.19,96.37,96.19,96.35,32595.0
2025-05-28 13:55:00,96.35,96.35,96.12,96.13,19484.0,96.35,96.35,96.12,96.13,19484.0
2025-05-28 14:00:00,96.13,96.32,96.12,96.25,19172.0,96.13,96.32,96.12,96.25,19172.0
2025-05-28 14:05:00,96.25,96.26,96.06,96.06,24078.0,96.25,96.26,96.06,96.06,24078.0
2025-05-28 14:10:00,96.06,96.14,96.05,96.07,16774.0,96.06,96.14,96.05,96.07,16774.0
2025-05-28 14:15:00,96.06,96.18,96.06,96.09,28602.0,96.06,96.18,96.06,96.09,28602.0
2025-05-28 14:20:00,96.09,96.2,96.04,96.2,37756.0,96.09,96.2,96.04,96.2,37756.0
2025-05-28 14:25:00,96.18,96.29,96.12,96.29,21154.0,96.18,96.29,96.12,96.29,21154.0
2025-05-28 14:30:00,96.28,96.37,96.22,96.24,20767.0,96.28,96.37,96.22,96.24,20767.0
2025-05-28 14:35:00,96.24,96.31,96.24,96.27,9190.0,96.24,96.31,96.24,96.27,9190.0
2025-05-28 14:40:00,96.27,96.28,96.14,96.19,57151.0,96.27,96.28,96.14,96.19,57151.0
2025-05-28 14:45:00,96.19,96.22,96.1,96.1,24742.0,96.19,96.22,96.1,96.1,24742.0
2025-05-28 14:50:00,96.09,96.12,95.79,95.89,38047.0,96.09,96.12,95.79,95.89,38047.0
2025-05-28 14:55:00,95.9,96.11,95.86,96.06,28538.0,95.9,96.11,95.86,96.06,28538.0
2025-05-28 15:00:00,96.06,96.15,96.05,96.14,47575.0,96.06,96.15,96.05,96.14,47575.0
2025-05-28 15:05:00,96.14,96.23,96.13,96.19,39902.0,96.14,96.23,96.13,96.19,39902.0
2025-05-28 15:10:00,96.19,96.28,96.09,96.19,63275.0,96.19,96.28,96.09,96.19,63275.0
2025-05-28 15:15:00,96.17,96.31,96.11,96.31,26573.0,96.17,96.31,96.11,96.31,26573.0
2025-05-28 15:20:00,96.31,96.36,96.26,96.27,13231.0,96.31,96.36,96.26,96.27,13231.0
2025-05-28 15:25:00,96.27,96.29,96.16,96.19,17786.0,96.27,96.29,96.16,96.19,17786.0
2025-05-28 15:30:00,96.16,96.19,96.05,96.07,25892.0,96.16,96.19,96.05,96.07,25892.0
2025-05-28 15:35:00,96.07,96.09,95.95,95.98,35546.0,96.07,96.09,95.95,95.98,35546.0
2025-05-28 15:40:00,95.97,96.09,95.92,96.08,28006.0,95.97,96.09,95.92,96.08,28006.0
2025-05-28 15:45:00,96.1,96.11,95.97,96.01,43151.0,96.1,96.11,95.97,96.01,43151.0
2025-05-28 15:50:00,96.01,96.04,95.77,95.83,67664.0,96.01,96.04,95.77,95.83,67664.0
2025-05-28 15:55:00,95.81,96.06,95.79,95.95,210489.0,95.81,96.06,95.79,95.95,210489.0
2025-05-29 09:30:00,97.77,97.77,96.9,97.1,189243.0,97.77,97.77,96.9,97.1,189243.0
2025-05-29 09:35:00,97.1,97.11,96.79,96.94,63578.0,97.1,97.11,96.79,96.94,63578.0
2025-05-29 09:40:00,96.95,96.97,96.6,96.67,62166.0,96.95,96.97,96.6,96.67,62166.0
2025-05-29 09:45:00,96.73,96.76,96.33,96.53,54411.0,96.73,96.76,96.33,96.53,54411.0
2025-05-29 09:50:00,96.49,96.5,96.2,96.39,56968.0,96.49,96.5,96.2,96.39,56968.0
2025-05-29 09:55:00,96.38,96.44,96.05,96.36,46780.0,96.38,96.44,96.05,96.36,46780.0
2025-05-29 10:00:00,96.33,96.34,95.96,96.02,60665.0,96.33,96.34,95.96,96.02,60665.0
2025-05-29 10:05:00,96.02,96.06,95.68,95.71,48102.0,96.02,96.06,95.68,95.71,48102.0
2025-05-29 10:10:00,95.71,95.96,95.55,95.96,69384.0,95.71,95.96,95.55,95.96,69384.0
2025-05-29 10:15:00,95.95,96.1,95.85,95.93,30868.0,95.95,96.1,95.85,95.93,30868.0
2025-05-29 10:20:00,95.94,95.97,95.6,95.63,28247.0,95.94,95.97,95.6,95.63,28247.0
2025-05-29 10:25:00,95.63,95.8,95.62,95.66,33406.0,95.63,95.8,95.62,95.66,33406.0
2025-05-29 10:30:00,95.66,95.78,95.46,95.49,43981.0,95.66,95.78,95.46,95.49,43981.0
2025-05-29 10:35:00,95.49,95.57,95.4,95.47,30694.0,95.49,95.57,95.4,95.47,30694.0
2025-05-29 10:40:00,95.47,95.5,95.24,95.37,61646.0,95.47,95.5,95.24,95.37,61646.0
2025-05-29 10:45:00,95.39,95.46,95.21,95.23,55709.0,95.39,95.46,95.21,95.23,55709.0
2025-05-29 10:50:00,95.21,95.41,95.08,95.35,36981.0,95.21,95.41,95.08,95.35,36981.0
2025-05-29 10:55:00,95.38,95.58,95.36,95.53,31166.0,95.38,95.58,95.36,95.53,31166.0
2025-05-29 11:00:00,95.55,95.61,95.32,95.33,62058.0,95.55,95.61,95.32,95.33,62058.0
2025-05-29 11:05:00,95.34,95.47,95.28,95.34,29108.0,95.34,95.47,95.28,95.34,29108.0
2025-05-29 11:10:00,95.34,95.49,95.33,95.41,14860.0,95.34,95.49,95.33,95.41,14860.0
2025-05-29 11:15:00,95.4,95.47,95.3,95.32,21930.0,95.4,95.47,95.3,95.32,21930.0
2025-05-29 11:20:00,95.3,95.41,95.26,95.36,30290.0,95.3,95.41,95.26,95.36,30290.0
2025-05-29 11:25:00,95.35,95.42,95.28,95.29,22335.0,95.35,95.42,95.28,95.29,22335.0
2025-05-29 11:30:00,95.28,95.32,95.01,95.07,38210.0,95.28,95.32,95.01,95.07,38210.0
2025-05-29 11:35:00,95.06,95.11,94.85,94.89,45495.0,95.06,95.11,94.85,94.89,45495.0
2025-05-29 11:40:00,94.89,94.99,94.85,94.98,23458.0,94.89,94.99,94.85,94.98,23458.0
2025-05-29 11:45:00,94.97,94.98,94.86,94.88,31611.0,94.97,94.98,94.86,94.88,31611.0
2025-05-29 11:50:00,94.89,94.99,94.76,94.76,26544.0,94.89,94.99,94.76,94.76,26544.0
2025-05-29 11:55:00,94.74,94.79,94.33,94.45,43278.0,94.74,94.79,94.33,94.45,43278.0
2025-05-29 12:00:00,94.46,94.47,94.28,94.36,40678.0,94.46,94.47,94.28,94.36,40678.0
2025-05-29 12:05:00,94.36,94.47,94.32,94.39,28059.0,94.36,94.47,94.32,94.39,28059.0
2025-05-29 12:10:00,94.39,94.54,94.35,94.46,29485.0,94.39,94.54,94.35,94.46,29485.0
2025-05-29 12:15:00,94.47,94.54,94.43,94.51,25518.0,94.47,94.54,94.43,94.51,25518.0
2025-05-29 12:20:00,94.52,94.54,94.25,94.33,47816.0,94.52,94.54,94.25,94.33,47816.0
2025-05-29 12:25:00,94.33,94.45,94.24,94.41,52582.0,94.33,94.45,94.24,94.41,52582.0
2025-05-29 12:30:00,94.41,94.49,94.37,94.37,34754.0,94.41,94.49,94.37,94.37,34754.0
2025-05-29 12:35:00,94.36,94.42,94.29,94.31,29617.0,94.36,94.42,94.29,94.31,29617.0
2025-05-29 12:40:00,94.31,94.46,94.31,94.44,31182.0,94.31,94.46,94.31,94.44,31182.0
2025-05-29 12:45:00,94.44,94.46,94.36,94.36,26752.0,94.44,94.46,94.36,94.36,26752.0
2025-05-29 12:50:00,94.38,94.49,94.35,94.48,31663.0,94.38,94.49,94.35,94.48,31663.0
2025-05-29 12:55:00,94.49,94.73,94.44,94.72,37392.0,94.49,94.73,94.44,94.72,37392.0
2025-05-29 13:00:00,94.7,94.83,94.7,94.8,23327.0,94.7,94.83,94.7,94.8,23327.0
2025-05-29 13:05:00,94.76,94.8,94.63,94.7,23547.0,94.76,94.8,94.63,94.7,23547.0
2025-05-29 13:10:00,94.68,94.71,94.6,94.68,22299.0,94.68,94.71,94.6,94.68,22299.0
2025-05-29 13:15:00,94.66,94.7,94.57,94.61,28849.0,94.66,94.7,94.57,94.61,28849.0
2025-05-29 13:20:00,94.59,94.66,94.53,94.64,23931.0,94.59,94.66,94.53,94.64,23931.0
2025-05-29 13:25:00,94.63,94.67,94.49,94.65,31006.0,94.63,94.67,94.49,94.65,31006.0
2025-05-29 13:30:00,94.63,94.77,94.62,94.71,19098.0,94.63,94.77,94.62,94.71,19098.0
2025-05-29 13:35:00,94.68,94.76,94.62,94.67,16400.0,94.68,94.76,94.62,94.67,16400.0
2025-05-29 13:40:00,94.67,94.74,94.65,94.66,32959.0,94.67,94.74,94.65,94.66,32959.0
2025-05-29 13:45:00,94.64,94.73,94.61,94.63,20754.0,94.64,94.73,94.61,94.63,20754.0
2025-05-29 13:50:00,94.61,94.65,94.57,94.58,27864.0,94.61,94.65,94.57,94.58,27864.0
2025-05-29 13:55:00,94.58,94.63,94.52,94.59,16112.0,94.58,94.63,94.52,94.59,16112.0
2025-05-29 14:00:00,94.61,94.73,94.6,94.7,22604.0,94.61,94.73,94.6,94.7,22604.0
2025-05-29 14:05:00,94.7,94.77,94.64,94.7,21001.0,94.7,94.77,94.64,94.7,21001.0
2025-05-29 14:10:00,94.68,94.73,94.63,94.71,21036.0,94.68,94.73,94.63,94.71,21036.0
2025-05-29 14:15:00,94.72,94.72,94.57,94.57,24917.0,94.72,94.72,94.57,94.57,24917.0
2025-05-29 14:20:00,94.56,94.71,94.53,94.68,40339.0,94.56,94.71,94.53,94.68,40339.0
2025-05-29 14:25:00,94.68,94.74,94.63,94.69,23396.0,94.68,94.74,94.63,94.69,23396.0
2025-05-29 14:30:00,94.67,94.82,94.65,94.81,20001.0,94.67,94.82,94.65,94.81,20001.0
2025-05-29 14:35:00,94.81,94.89,94.78,94.88,16170.0,94.81,94.89,94.78,94.88,16170.0
2025-05-29 14:40:00,94.88,94.9,94.82,94.88,26789.0,94.88,94.9,94.82,94.88,26789.0
2025-05-29 14:45:00,94.87,94.97,94.87,94.96,29170.0,94.87,94.97,94.87,94.96,29170.0
2025-05-29 14:50:00,94.97,94.99,94.92,94.94,30775.0,94.97,94.99,94.92,94.94,30775.0
2025-05-29 14:55:00,94.94,95.0,94.82,94.92,32796.0,94.94,95.0,94.82,94.92,32796.0
2025-05-29 15:00:00,94.92,95.03,94.89,94.98,28301.0,94.92,95.03,94.89,94.98,28301.0
2025-05-29 15:05:00,94.98,95.04,94.88,94.95,36456.0,94.98,95.04,94.88,94.95,36456.0
2025-05-29 15:10:00,94.95,95.01,94.87,94.98,29109.0,94.95,95.01,94.87,94.98,29109.0
2025-05-29 15:15:00,94.97,95.07,94.92,95.04,36143.0,94.97,95.07,94.92,95.04,36143.0
2025-05-29 15:20:00,95.05,95.14,95.02,95.11,27602.0,95.05,95.14,95.02,95.11,27602.0
2025-05-29 15:25:00,95.1,95.15,94.99,94.99,50864.0,95.1,95.15,94.99,94.99,50864.0
2025-05-29 15:30:00,95.0,95.07,94.92,95.0,66613.0,95.0,95.07,94.92,95.0,66613.0
2025-05-29 15:35:00,94.98,95.04,94.87,94.9,118901.0,94.98,95.04,94.87,94.9,118901.0
2025-05-29 15:40:00,94.91,94.94,94.86,94.9,35916.0,94.91,94.94,94.86,94.9,35916.0
2025-05-29 15:45:00,94.89,95.04,94.86,94.94,43869.0,94.89,95.04,94.86,94.94,43869.0
2025-05-29 15:50:00,94.97,95.01,94.72,94.75,70447.0,94.97,95.01,94.72,94.75,70447.0
2025-05-29 15:55:00,94.76,94.89,94.66,94.88,237300.0,94.76,94.89,94.66,94.88,237300.0
2025-05-30 09:30:00,94.04,94.04,93.25,93.45,186540.0,94.04,94.04,93.25,93.45,186540.0
2025-05-30 09:35:00,93.44,93.83,93.26,93.78,80214.0,93.44,93.83,93.26,93.78,80214.0
2025-05-30 09:40:00,93.78,94.12,93.72,94.11,85942.0,93.78,94.12,93.72,94.11,85942.0
2025-05-30 09:45:00,94.12,94.4,94.1,94.23,50844.0,94.12,94.4,94.1,94.23,50844.0
2025-05-30 09:50:00,94.21,94.5,94.18,94.37,32357.0,94.21,94.5,94.18,94.37,32357.0
2025-05-30 09:55:00,94.36,94.55,94.24,94.4,36693.0,94.36,94.55,94.24,94.4,36693.0
2025-05-30 10:00:00,94.45,94.65,94.35,94.39,54585.0,94.45,94.65,94.35,94.39,54585.0
2025-05-30 10:05:00,94.41,94.54,94.35,94.54,50561.0,94.41,94.54,94.35,94.54,50561.0
2025-05-30 10:10:00,94.52,94.76,94.51,94.56,42220.0,94.52,94.76,94.51,94.56,42220.0
2025-05-30 10:15:00,94.56,94.58,94.4,94.53,30789.0,94.56,94.58,94.4,94.53,30789.0
2025-05-30 10:20:00,94.54,94.55,94.31,94.4,23043.0,94.54,94.55,94.31,94.4,23043.0
2025-05-30 10:25:00,94.4,94.76,94.39,94.61,43624.0,94.4,94.76,94.39,94.61,43624.0
2025-05-30 10:30:00,94.62,94.75,94.57,94.58,39339.0,94.62,94.75,94.57,94.58,39339.0
2025-05-30 10:35:00,94.58,94.76,94.57,94.68,22629.0,94.58,94.76,94.57,94.68,22629.0
2025-05-30 10:40:00,94.67,94.72,94.47,94.48,30976.0,94.67,94.72,94.47,94.48,30976.0
2025-05-30 10:45:00,94.46,94.46,94.34,94.41,38214.0,94.46,94.46,94.34,94.41,38214.0
2025-05-30 10:50:00,94.41,94.54,94.34,94.5,25166.0,94.41,94.54,94.34,94.5,25166.0
2025-05-30 10:55:00,94.51,94.69,94.49,94.67,29747.0,94.51,94.69,94.49,94.67,29747.0
2025-05-30 11:00:00,94.68,94.68,94.58,94.64,20345.0,94.68,94.68,94.58,94.64,20345.0
2025-05-30 11:05:00,94.62,94.71,94.57,94.59,12103.0,94.62,94.71,94.57,94.59,12103.0
2025-05-30 11:10:00,94.6,94.68,94.54,94.63,12629.0,94.6,94.68,94.54,94.63,12629.0
2025-05-30 11:15:00,94.62,94.63,94.42,94.43,23203.0,94.62,94.63,94.42,94.43,23203.0
2025-05-30 11:20:00,94.44,94.55,94.44,94.48,20323.0,94.44,94.55,94.44,94.48,20323.0
2025-05-30 11:25:00,94.48,94.7,94.47,94.54,20530.0,94.48,94.7,94.47,94.54,20530.0
2025-05-30 11:30:00,94.53,94.59,94.34,94.39,21221.0,94.53,94.59,94.34,94.39,21221.0
2025-05-30 11:35:00,94.38,94.43,94.17,94.21,30309.0,94.38,94.43,94.17,94.21,30309.0
2025-05-30 11:40:00,94.25,94.27,94.17,94.21,27643.0,94.25,94.27,94.17,94.21,27643.0
2025-05-30 11:45:00,94.19,94.28,94.11,94.28,15857.0,94.19,94.28,94.11,94.28,15857.0
2025-05-30 11:50:00,94.28,94.38,94.26,94.27,16729.0,94.28,94.38,94.26,94.27,16729.0
2025-05-30 11:55:00,94.27,94.32,94.2,94.2,10820.0,94.27,94.32,94.2,94.2,10820.0
2025-05-30 12:00:00,94.19,94.19,94.11,94.12,20109.0,94.19,94.19,94.11,94.12,20109.0
2025-05-30 12:05:00,94.12,94.25,94.1,94.2,38169.0,94.12,94.25,94.1,94.2,38169.0
2025-05-30 12:10:00,94.19,94.3,94.15,94.28,38726.0,94.19,94.3,94.15,94.28,38726.0
2025-05-30 12:15:00,94.28,94.3,94.06,94.17,20421.0,94.28,94.3,94.06,94.17,20421.0
2025-05-30 12:20:00,94.19,94.25,94.1,94.17,24277.0,94.19,94.25,94.1,94.17,24277.0
2025-05-30 12:25:00,94.14,94.17,93.88,94.0,34533.0,94.14,94.17,93.88,94.0,34533.0
2025-05-30 12:30:00,93.97,93.98,93.75,93.9,23386.0,93.97,93.98,93.75,93.9,23386.0
2025-05-30 12:35:00,93.87,94.07,93.85,94.07,25974.0,93.87,94.07,93.85,94.07,25974.0
2025-05-30 12:40:00,94.09,94.14,93.93,93.95,19579.0,94.09,94.14,93.93,93.95,19579.0
2025-05-30 12:45:00,93.93,93.94,93.82,93.84,16907.0,93.93,93.94,93.82,93.84,16907.0
2025-05-30 12:50:00,93.83,93.94,93.76,93.88,27622.0,93.83,93.94,93.76,93.88,27622.0
2025-05-30 12:55:00,93.88,93.93,93.86,93.88,20521.0,93.88,93.93,93.86,93.88,20521.0
2025-05-30 13:00:00,93.88,94.08,93.85,94.06,28910.0,93.88,94.08,93.85,94.06,28910.0
2025-05-30 13:05:00,94.09,94.23,94.04,94.18,42498.0,94.09,94.23,94.04,94.18,42498.0
2025-05-30 13:10:00,94.15,94.17,94.04,94.06,33933.0,94.15,94.17,94.04,94.06,33933.0
2025-05-30 13:15:00,94.06,94.17,93.99,94.14,17730.0,94.06,94.17,93.99,94.14,17730.0
2025-05-30 13:20:00,94.13,94.16,93.99,94.01,34725.0,94.13,94.16,93.99,94.01,34725.0
2025-05-30 13:25:00,94.0,94.01,93.87,93.92,14132.0,94.0,94.01,93.87,93.92,14132.0
2025-05-30 13:30:00,93.92,93.99,93.9,93.93,15715.0,93.92,93.99,93.9,93.93,15715.0
2025-05-30 13:35:00,93.94,94.04,93.86,93.91,21307.0,93.94,94.04,93.86,93.91,21307.0
2025-05-30 13:40:00,93.91,93.98,93.86,93.86,17350.0,93.91,93.98,93.86,93.86,17350.0
2025-05-30 13:45:00,93.86,93.9,93.82,93.88,15959.0,93.86,93.9,93.82,93.88,15959.0
2025-05-30 13:50:00,93.88,94.02,93.87,94.01,18454.0,93.88,94.02,93.87,94.01,18454.0
2025-05-30 13:55:00,93.98,93.98,93.82,93.85,16498.0,93.98,93.98,93.82,93.85,16498.0
2025-05-30 14:00:00,93.82,94.17,93.82,94.12,46254.0,93.82,94.17,93.82,94.12,46254.0
2025-05-30 14:05:00,94.09,94.26,94.05,94.24,25042.0,94.09,94.26,94.05,94.24,25042.0
2025-05-30 14:10:00,94.27,94.31,94.23,94.25,26730.0,94.27,94.31,94.23,94.25,26730.0
2025-05-30 14:15:00,94.25,94.46,94.21,94.44,27772.0,94.25,94.46,94.21,94.44,27772.0
2025-05-30 14:20:00,94.44,94.45,94.34,94.39,22974.0,94.44,94.45,94.34,94.39,22974.0
2025-05-30 14:25:00,94.37,94.49,94.35,94.37,24077.0,94.37,94.49,94.35,94.37,24077.0
2025-05-30 14:30:00,94.36,94.42,94.31,94.34,23987.0,94.36,94.42,94.31,94.34,23987.0
2025-05-30 14:35:00,94.32,94.36,94.29,94.33,21402.0,94.32,94.36,94.29,94.33,21402.0
2025-05-30 14:40:00,94.33,94.33,94.25,94.27,22291.0,94.33,94.33,94.25,94.27,22291.0
2025-05-30 14:45:00,94.27,94.32,94.19,94.25,26172.0,94.27,94.32,94.19,94.25,26172.0
2025-05-30 14:50:00,94.23,94.3,94.22,94.25,25228.0,94.23,94.3,94.22,94.25,25228.0
2025-05-30 14:55:00,94.23,94.3,94.17,94.3,36767.0,94.23,94.3,94.17,94.3,36767.0
2025-05-30 15:00:00,94.28,94.42,94.27,94.4,28939.0,94.28,94.42,94.27,94.4,28939.0
2025-05-30 15:05:00,94.41,94.46,94.32,94.32,26526.0,94.41,94.46,94.32,94.32,26526.0
2025-05-30 15:10:00,94.33,94.39,94.29,94.38,22822.0,94.33,94.39,94.29,94.38,22822.0
2025-05-30 15:15:00,94.38,94.47,94.32,94.44,18797.0,94.38,94.47,94.32,94.44,18797.0
2025-05-30 15:20:00,94.43,94.44,94.32,94.35,24678.0,94.43,94.44,94.32,94.35,24678.0
2025-05-30 15:25:00,94.35,94.47,94.35,94.4,32186.0,94.35,94.47,94.35,94.4,32186.0
2025-05-30 15:30:00,94.41,94.46,94.29,94.44,48070.0,94.41,94.46,94.29,94.44,48070.0
2025-05-30 15:35:00,94.42,94.44,94.25,94.3,62313.0,94.42,94.44,94.25,94.3,62313.0
2025-05-30 15:40:00,94.3,94.3,94.09,94.17,34618.0,94.3,94.3,94.09,94.17,34618.0
2025-05-30 15:45:00,94.18,94.2,94.05,94.13,51954.0,94.18,94.2,94.05,94.13,51954.0
2025-05-30 15:50:00,94.15,94.17,93.99,93.99,113312.0,94.15,94.17,93.99,93.99,113312.0
2025-05-30 15:55:00,93.98,94.07,93.86,93.97,381170.0,93.98,94.07,93.86,93.97,381170.0
2025-06-02 09:30:00,93.41,93.46,92.8,93.21,252007.0,93.41,93.46,92.8,93.21,252007.0
2025-06-02 09:35:00,93.18,93.29,93.02,93.05,68026.0,93.18,93.29,93.02,93.05,68026.0
2025-06-02 09:40:00,93.03,93.13,92.83,93.13,94335.0,93.03,93.13,92.83,93.13,94335.0
2025-06-02 09:45:00,93.12,93.16,92.7,92.79,80491.0,93.12,93.16,92.7,92.79,80491.0
2025-06-02 09:50:00,92.76,92.81,92.47,92.69,51529.0,92.76,92.81,92.47,92.69,51529.0
2025-06-02 09:55:00,92.71,92.71,92.37,92.4,49830.0,92.71,92.71,92.37,92.4,49830.0
2025-06-02 10:00:00,92.43,92.43,92.17,92.34,55493.0,92.43,92.43,92.17,92.34,55493.0
2025-06-02 10:05:00,92.34,92.37,92.19,92.26,54180.0,92.34,92.37,92.19,92.26,54180.0
2025-06-02 10:10:00,92.24,92.35,92.12,92.31,53180.0,92.24,92.35,92.12,92.31,53180.0
2025-06-02 10:15:00,92.3,92.4,92.07,92.08,90626.0,92.3,92.4,92.07,92.08,90626.0
2025-06-02 10:20:00,92.08,92.38,92.06,92.17,56916.0,92.08,92.38,92.06,92.17,56916.0
2025-06-02 10:25:00,92.16,92.34,92.08,92.33,33358.0,92.16,92.34,92.08,92.33,33358.0
2025-06-02 10:30:00,92.32,92.42,92.25,92.4,46677.0,92.32,92.42,92.25,92.4,46677.0
2025-06-02 10:35:00,92.4,92.45,92.18,92.28,43146.0,92.4,92.45,92.18,92.28,43146.0
2025-06-02 10:40:00,92.28,92.29,92.15,92.27,22919.0,92.28,92.29,92.15,92.27,22919.0
2025-06-02 10:45:00,92.27,92.51,92.26,92.47,72779.0,92.27,92.51,92.26,92.47,72779.0
2025-06-02 10:50:00,92.44,92.53,92.36,92.41,29362.0,92.44,92.53,92.36,92.41,29362.0
2025-06-02 10:55:00,92.37,92.6,92.32,92.57,36849.0,92.37,92.6,92.32,92.57,36849.0
2025-06-02 11:00:00,92.58,92.64,92.44,92.5,38026.0,92.58,92.64,92.44,92.5,38026.0
2025-06-02 11:05:00,92.48,92.72,92.46,92.56,41638.0,92.48,92.72,92.46,92.56,41638.0
2025-06-02 11:10:00,92.56,92.6,92.47,92.53,45749.0,92.56,92.6,92.47,92.53,45749.0
2025-06-02 11:15:00,92.56,92.59,92.46,92.59,49403.0,92.56,92.59,92.46,92.59,49403.0
2025-06-02 11:20:00,92.58,92.72,92.58,92.7,30755.0,92.58,92.72,92.58,92.7,30755.0
2025-06-02 11:25:00,92.72,92.8,92.58,92.74,55700.0,92.72,92.8,92.58,92.74,55700.0
2025-06-02 11:30:00,92.74,92.83,92.57,92.58,68133.0,92.74,92.83,92.57,92.58,68133.0
2025-06-02 11:35:00,92.58,92.61,92.37,92.38,70424.0,92.58,92.61,92.37,92.38,70424.0
2025-06-02 11:40:00,92.38,92.55,92.38,92.54,41078.0,92.38,92.55,92.38,92.54,41078.0
2025-06-02 11:45:00,92.55,92.69,92.52,92.63,36075.0,92.55,92.69,92.52,92.63,36075.0
2025-06-02 11:50:00,92.63,92.79,92.61,92.76,28766.0,92.63,92.79,92.61,92.76,28766.0
2025-06-02 11:55:00,92.79,92.79,92.6,92.71,35041.0,92.79,92.79,92.6,92.71,35041.0
2025-06-02 12:00:00,92.7,92.72,92.5,92.62,34183.0,92.7,92.72,92.5,92.62,34183.0
2025-06-02 12:05:00,92.64,92.66,92.53,92.66,26668.0,92.64,92.66,92.53,92.66,26668.0
2025-06-02 12:10:00,92.66,92.7,92.62,92.62,16449.0,92.66,92.7,92.62,92.62,16449.0
2025-06-02 12:15:00,92.64,92.68,92.6,92.67,23439.0,92.64,92.68,92.6,92.67,23439.0
2025-06-02 12:20:00,92.64,92.84,92.64,92.82,50511.0,92.64,92.84,92.64,92.82,50511.0
2025-06-02 12:25:00,92.83,92.97,92.81,92.88,52760.0,92.83,92.97,92.81,92.88,52760.0
2025-06-02 12:30:00,92.86,92.94,92.85,92.91,20560.0,92.86,92.94,92.85,92.91,20560.0
2025-06-02 12:35:00,92.88,92.94,92.83,92.86,41628.0,92.88,92.94,92.83,92.86,41628.0
2025-06-02 12:40:00,92.84,92.97,92.77,92.97,33292.0,92.84,92.97,92.77,92.97,33292.0
2025-06-02 12:45:00,92.96,93.1,92.9,93.06,41840.0,92.96,93.1,92.9,93.06,41840.0
2025-06-02 12:50:00,93.02,93.13,93.02,93.12,28776.0,93.02,93.13,93.02,93.12,28776.0
2025-06-02 12:55:00,93.13,93.15,93.06,93.06,17891.0,93.13,93.15,93.06,93.06,17891.0
2025-06-02 13:00:00,93.06,93.15,92.97,93.0,21079.0,93.06,93.15,92.97,93.0,21079.0
2025-06-02 13:05:00,93.0,93.01,92.92,92.99,16520.0,93.0,93.01,92.92,92.99,16520.0
2025-06-02 13:10:00,92.95,93.04,92.94,93.02,9249.0,92.95,93.04,92.94,93.02,9249.0
2025-06-02 13:15:00,93.02,93.16,93.0,93.08,32996.0,93.02,93.16,93.0,93.08,32996.0
2025-06-02 13:20:00,93.08,93.17,93.02,93.14,30418.0,93.08,93.17,93.02,93.14,30418.0
2025-06-02 13:25:00,93.13,93.18,93.02,93.03,26922.0,93.13,93.18,93.02,93.03,26922.0
2025-06-02 13:30:00,93.05,93.09,92.92,92.92,16790.0,93.05,93.09,92.92,92.92,16790.0
2025-06-02 13:35:00,92.93,92.93,92.82,92.86,10925.0,92.93,92.93,92.82,92.86,10925.0
2025-06-02 13:40:00,92.85,93.02,92.85,92.97,18554.0,92.85,93.02,92.85,92.97,18554.0
2025-06-02 13:45:00,92.97,93.07,92.96,93.07,7460.0,92.97,93.07,92.96,93.07,7460.0
2025-06-02 13:50:00,93.04,93.09,92.99,93.01,18155.0,93.04,93.09,92.99,93.01,18155.0
2025-06-02 13:55:00,93.0,93.12,92.96,93.02,19388.0,93.0,93.12,92.96,93.02,19388.0
2025-06-02 14:00:00,93.01,93.14,93.01,93.06,9123.0,93.01,93.14,93.01,93.06,9123.0
2025-06-02 14:05:00,93.06,93.17,93.05,93.1,19134.0,93.06,93.17,93.05,93.1,19134.0
2025-06-02 14:10:00,93.11,93.31,93.08,93.18,21647.0,93.11,93.31,93.08,93.18,21647.0
2025-06-02 14:15:00,93.17,93.27,93.17,93.22,25816.0,93.17,93.27,93.17,93.22,25816.0
2025-06-02 14:20:00,93.2,93.36,93.19,93.22,20020.0,93.2,93.36,93.19,93.22,20020.0
2025-06-02 14:25:00,93.22,93.27,93.14,93.14,13560.0,93.22,93.27,93.14,93.14,13560.0
2025-06-02 14:30:00,93.16,93.19,93.12,93.15,19344.0,93.16,93.19,93.12,93.15,19344.0
2025-06-02 14:35:00,93.13,93.25,93.11,93.2,14345.0,93.13,93.25,93.11,93.2,14345.0
2025-06-02 14:40:00,93.19,93.31,93.18,93.24,38866.0,93.19,93.31,93.18,93.24,38866.0
2025-06-02 14:45:00,93.24,93.31,93.22,93.3,17430.0,93.24,93.31,93.22,93.3,17430.0
2025-06-02 14:50:00,93.29,93.35,93.26,93.31,12696.0,93.29,93.35,93.26,93.31,12696.0
2025-06-02 14:55:00,93.3,93.39,93.3,93.33,25635.0,93.3,93.39,93.3,93.33,25635.0
2025-06-02 15:00:00,93.33,93.37,93.25,93.34,17143.0,93.33,93.37,93.25,93.34,17143.0
2025-06-02 15:05:00,93.32,93.38,93.28,93.34,18789.0,93.32,93.38,93.28,93.34,18789.0
2025-06-02 15:10:00,93.32,93.38,93.29,93.35,26741.0,93.32,93.38,93.29,93.35,26741.0
2025-06-02 15:15:00,93.34,93.4,93.34,93.37,33377.0,93.34,93.4,93.34,93.37,33377.0
2025-06-02 15:20:00,93.37,93.44,93.3,93.42,30470.0,93.37,93.44,93.3,93.42,30470.0
2025-06-02 15:25:00,93.41,93.43,93.34,93.37,27823.0,93.41,93.43,93.34,93.37,27823.0
2025-06-02 15:30:00,93.38,93.44,93.35,93.36,15749.0,93.38,93.44,93.35,93.36,15749.0
2025-06-02 15:35:00,93.37,93.42,93.18,93.23,55340.0,93.37,93.42,93.18,93.23,55340.0
2025-06-02 15:40:00,93.23,93.31,93.16,93.26,60322.0,93.23,93.31,93.16,93.26,60322.0
2025-06-02 15:45:00,93.27,93.29,93.18,93.21,46954.0,93.27,93.29,93.18,93.21,46954.0
2025-06-02 15:50:00,93.22,93.31,93.13,93.29,71023.0,93.22,93.31,93.13,93.29,71023.0
2025-06-02 15:55:00,93.3,93.44,93.29,93.33,360469.0,93.3,93.44,93.29,93.33,360469.0
2025-06-03 09:30:00,93.63,93.65,93.06,93.31,185407.0,93.63,93.65,93.06,93.31,185407.0
2025-06-03 09:35:00,93.31,94.18,93.3,93.9,96259.0,93.31,94.18,93.3,93.9,96259.0
2025-06-03 09:40:00,93.9,93.96,93.69,93.92,54220.0,93.9,93.96,93.69,93.92,54220.0
2025-06-03 09:45:00,93.94,94.18,93.64,94.15,48093.0,93.94,94.18,93.64,94.15,48093.0
2025-06-03 09:50:00,94.16,94.65,94.15,94.6,70862.0,94.16,94.65,94.15,94.6,70862.0
2025-06-03 09:55:00,94.6,94.62,94.31,94.36,48078.0,94.6,94.62,94.31,94.36,48078.0
2025-06-03 10:00:00,94.37,94.56,94.18,94.3,60078.0,94.37,94.56,94.18,94.3,60078.0
2025-06-03 10:05:00,94.35,94.46,94.09,94.18,36918.0,94.35,94.46,94.09,94.18,36918.0
2025-06-03 10:10:00,94.21,94.34,94.17,94.27,49375.0,94.21,94.34,94.17,94.27,49375.0
2025-06-03 10:15:00,94.26,94.6,94.22,94.44,55409.0,94.26,94.6,94.22,94.44,55409.0
2025-06-03 10:20:00,94.43,94.74,94.33,94.7,48963.0,94.43,94.74,94.33,94.7,48963.0
2025-06-03 10:25:00,94.72,94.87,94.6,94.81,38260.0,94.72,94.87,94.6,94.81,38260.0
2025-06-03 10:30:00,94.82,94.96,94.8,94.93,53352.0,94.82,94.96,94.8,94.93,53352.0
2025-06-03 10:35:00,94.98,95.04,94.78,94.9,71012.0,94.98,95.04,94.78,94.9,71012.0
2025-06-03 10:40:00,94.92,95.09,94.87,94.97,43015.0,94.92,95.09,94.87,94.97,43015.0
2025-06-03 10:45:00,94.97,95.14,94.86,95.14,77226.0,94.97,95.14,94.86,95.14,77226.0
2025-06-03 10:50:00,95.13,95.24,95.09,95.12,37767.0,95.13,95.24,95.09,95.12,37767.0
2025-06-03 10:55:00,95.12,95.15,94.99,95.11,40749.0,95.12,95.15,94.99,95.11,40749.0
2025-06-03 11:00:00,95.12,95.28,95.05,95.23,38716.0,95.12,95.28,95.05,95.23,38716.0
2025-06-03 11:05:00,95.26,95.28,95.15,95.24,38822.0,95.26,95.28,95.15,95.24,38822.0
2025-06-03 11:10:00,95.23,95.31,95.14,95.2,54874.0,95.23,95.31,95.14,95.2,54874.0
2025-06-03 11:15:00,95.21,95.23,95.09,95.16,32522.0,95.21,95.23,95.09,95.16,32522.0
2025-06-03 11:20:00,95.17,95.21,95.02,95.12,21839.0,95.17,95.21,95.02,95.12,21839.0
2025-06-03 11:25:00,95.12,95.14,94.96,95.09,53673.0,95.12,95.14,94.96,95.09,53673.0
2025-06-03 11:30:00,95.09,95.24,95.05,95.11,46701.0,95.09,95.24,95.05,95.11,46701.0
2025-06-03 11:35:00,95.11,95.27,95.11,95.19,138474.0,95.11,95.27,95.11,95.19,138474.0
2025-06-03 11:40:00,95.16,95.21,95.1,95.16,36437.0,95.16,95.21,95.1,95.16,36437.0
2025-06-03 11:45:00,95.15,95.63,95.07,95.56,69995.0,95.15,95.63,95.07,95.56,69995.0
2025-06-03 11:50:00,95.56,95.56,95.4,95.43,61445.0,95.56,95.56,95.4,95.43,61445.0
2025-06-03 11:55:00,95.42,95.92,95.41,95.91,141083.0,95.42,95.92,95.41,95.91,141083.0
2025-06-03 12:00:00,95.92,96.34,95.91,96.28,152503.0,95.92,96.34,95.91,96.28,152503.0
2025-06-03 12:05:00,96.28,96.43,96.05,96.07,116504.0,96.28,96.43,96.05,96.07,116504.0
2025-06-03 12:10:00,96.07,96.17,95.97,96.17,48611.0,96.07,96.17,95.97,96.17,48611.0
2025-06-03 12:15:00,96.16,96.18,96.0,96.03,40040.0,96.16,96.18,96.0,96.03,40040.0
2025-06-03 12:20:00,96.03,96.06,95.84,95.92,27749.0,96.03,96.06,95.84,95.92,27749.0
2025-06-03 12:25:00,95.94,95.99,95.87,95.89,28677.0,95.94,95.99,95.87,95.89,28677.0
2025-06-03 12:30:00,95.9,96.0,95.85,95.86,22074.0,95.9,96.0,95.85,95.86,22074.0
2025-06-03 12:35:00,95.86,95.93,95.83,95.92,15818.0,95.86,95.93,95.83,95.92,15818.0
2025-06-03 12:40:00,95.91,95.96,95.8,95.81,34951.0,95.91,95.96,95.8,95.81,34951.0
2025-06-03 12:45:00,95.81,95.86,95.68,95.69,25306.0,95.81,95.86,95.68,95.69,25306.0
2025-06-03 12:50:00,95.68,95.81,95.67,95.74,31547.0,95.68,95.81,95.67,95.74,31547.0
2025-06-03 12:55:00,95.72,95.78,95.72,95.78,18670.0,95.72,95.78,95.72,95.78,18670.0
2025-06-03 13:00:00,95.78,95.84,95.62,95.82,35265.0,95.78,95.84,95.62,95.82,35265.0
2025-06-03 13:05:00,95.83,95.91,95.82,95.91,30339.0,95.83,95.91,95.82,95.91,30339.0
2025-06-03 13:10:00,95.92,95.99,95.89,95.99,19360.0,95.92,95.99,95.89,95.99,19360.0
2025-06-03 13:15:00,95.99,96.02,95.91,95.93,33163.0,95.99,96.02,95.91,95.93,33163.0
2025-06-03 13:20:00,95.92,95.92,95.8,95.87,18552.0,95.92,95.92,95.8,95.87,18552.0
2025-06-03 13:25:00,95.86,95.9,95.78,95.85,22008.0,95.86,95.9,95.78,95.85,22008.0
2025-06-03 13:30:00,95.85,95.96,95.85,95.89,32915.0,95.85,95.96,95.85,95.89,32915.0
2025-06-03 13:35:00,95.9,95.95,95.82,95.92,23999.0,95.9,95.95,95.82,95.92,23999.0
2025-06-03 13:40:00,95.92,95.93,95.76,95.81,33201.0,95.92,95.93,95.76,95.81,33201.0
2025-06-03 13:45:00,95.82,95.92,95.79,95.86,27102.0,95.82,95.92,95.79,95.86,27102.0
2025-06-03 13:50:00,95.85,95.86,95.72,95.75,24489.0,95.85,95.86,95.72,95.75,24489.0
2025-06-03 13:55:00,95.75,95.76,95.61,95.76,15326.0,95.75,95.76,95.61,95.76,15326.0
2025-06-03 14:00:00,95.76,95.84,95.64,95.73,44924.0,95.76,95.84,95.64,95.73,44924.0
2025-06-03 14:05:00,95.75,95.8,95.69,95.77,27051.0,95.75,95.8,95.69,95.77,27051.0
2025-06-03 14:10:00,95.8,95.8,95.61,95.63,14258.0,95.8,95.8,95.61,95.63,14258.0
2025-06-03 14:15:00,95.6,95.66,95.49,95.64,24555.0,95.6,95.66,95.49,95.64,24555.0
2025-06-03 14:20:00,95.66,95.66,95.57,95.59,9611.0,95.66,95.66,95.57,95.59,9611.0
2025-06-03 14:25:00,95.56,95.7,95.56,95.67,16970.0,95.56,95.7,95.56,95.67,16970.0
2025-06-03 14:30:00,95.67,95.74,95.58,95.74,22465.0,95.67,95.74,95.58,95.74,22465.0
2025-06-03 14:35:00,95.69,95.79,95.64,95.75,19469.0,95.69,95.79,95.64,95.75,19469.0
2025-06-03 14:40:00,95.74,95.85,95.67,95.79,39901.0,95.74,95.85,95.67,95.79,39901.0
2025-06-03 14:45:00,95.79,95.9,95.79,95.86,34936.0,95.79,95.9,95.79,95.86,34936.0
2025-06-03 14:50:00,95.86,95.91,95.81,95.86,27673.0,95.86,95.91,95.81,95.86,27673.0
2025-06-03 14:55:00,95.84,95.87,95.72,95.76,27874.0,95.84,95.87,95.72,95.76,27874.0
2025-06-03 15:00:00,95.74,95.82,95.71,95.81,28127.0,95.74,95.82,95.71,95.81,28127.0
2025-06-03 15:05:00,95.81,95.82,95.74,95.76,27169.0,95.81,95.82,95.74,95.76,27169.0
2025-06-03 15:10:00,95.76,95.78,95.66,95.74,28638.0,95.76,95.78,95.66,95.74,28638.0
2025-06-03 15:15:00,95.75,95.85,95.74,95.8,33246.0,95.75,95.85,95.74,95.8,33246.0
2025-06-03 15:20:00,95.8,95.88,95.74,95.88,46963.0,95.8,95.88,95.74,95.88,46963.0
2025-06-03 15:25:00,95.88,95.94,95.79,95.81,45073.0,95.88,95.94,95.79,95.81,45073.0
2025-06-03 15:30:00,95.79,95.85,95.7,95.71,21354.0,95.79,95.85,95.7,95.71,21354.0
2025-06-03 15:35:00,95.73,95.94,95.72,95.91,57723.0,95.73,95.94,95.72,95.91,57723.0
2025-06-03 15:40:00,95.9,95.93,95.84,95.93,56433.0,95.9,95.93,95.84,95.93,56433.0
2025-06-03 15:45:00,95.93,96.06,95.91,95.99,72100.0,95.93,96.06,95.91,95.99,72100.0
2025-06-03 15:50:00,95.98,96.03,95.89,95.98,99766.0,95.98,96.03,95.89,95.98,99766.0
2025-06-03 15:55:00,95.96,95.98,95.76,95.79,296444.0,95.96,95.98,95.76,95.79,296444.0
2025-06-04 09:30:00,95.63,95.74,95.36,95.53,100656.0,95.63,95.74,95.36,95.53,100656.0
2025-06-04 09:35:00,95.55,96.01,95.42,95.96,32668.0,95.55,96.01,95.42,95.96,32668.0
2025-06-04 09:40:00,95.99,96.05,95.6,95.64,21907.0,95.99,96.05,95.6,95.64,21907.0
2025-06-04 09:45:00,95.67,95.86,95.46,95.71,26743.0,95.67,95.86,95.46,95.71,26743.0
2025-06-04 09:50:00,95.75,95.8,95.4,95.41,30762.0,95.75,95.8,95.4,95.41,30762.0
2025-06-04 09:55:00,95.42,95.57,95.19,95.44,25712.0,95.42,95.57,95.19,95.44,25712.0
2025-06-04 10:00:00,95.34,95.34,95.06,95.06,22047.0,95.34,95.34,95.06,95.06,22047.0
2025-06-04 10:05:00,95.02,95.13,94.73,94.74,43907.0,95.02,95.13,94.73,94.74,43907.0
2025-06-04 10:10:00,94.7,94.76,94.6,94.74,29544.0,94.7,94.76,94.6,94.74,29544.0
2025-06-04 10:15:00,94.73,94.94,94.7,94.86,35684.0,94.73,94.94,94.7,94.86,35684.0
2025-06-04 10:20:00,94.86,94.98,94.6,94.97,77571.0,94.86,94.98,94.6,94.97,77571.0
2025-06-04 10:25:00,94.94,94.97,94.8,94.86,16514.0,94.94,94.97,94.8,94.86,16514.0
2025-06-04 10:30:00,94.9,94.94,94.75,94.8,16207.0,94.9,94.94,94.75,94.8,16207.0
2025-06-04 10:35:00,94.79,94.98,94.76,94.97,15175.0,94.79,94.98,94.76,94.97,15175.0
2025-06-04 10:40:00,94.98,95.01,94.81,94.83,17186.0,94.98,95.01,94.81,94.83,17186.0
2025-06-04 10:45:00,94.83,94.94,94.74,94.8,33506.0,94.83,94.94,94.74,94.8,33506.0
2025-06-04 10:50:00,94.79,94.83,94.64,94.79,27689.0,94.79,94.83,94.64,94.79,27689.0
2025-06-04 10:55:00,94.77,94.87,94.71,94.86,15691.0,94.77,94.87,94.71,94.86,15691.0
2025-06-04 11:00:00,94.87,95.0,94.73,94.98,22045.0,94.87,95.0,94.73,94.98,22045.0
2025-06-04 11:05:00,94.98,95.14,94.95,95.01,21120.0,94.98,95.14,94.95,95.01,21120.0
2025-06-04 11:10:00,94.96,95.09,94.96,95.04,35040.0,94.96,95.09,94.96,95.04,35040.0
2025-06-04 11:15:00,95.06,95.22,95.06,95.13,8639.0,95.06,95.22,95.06,95.13,8639.0
2025-06-04 11:20:00,95.11,95.21,94.95,95.2,18913.0,95.11,95.21,94.95,95.2,18913.0
2025-06-04 11:25:00,95.19,95.19,95.05,95.05,12866.0,95.19,95.19,95.05,95.05,12866.0
2025-06-04 11:30:00,95.06,95.14,94.98,95.12,25231.0,95.06,95.14,94.98,95.12,25231.0
2025-06-04 11:35:00,95.12,95.14,95.05,95.12,13450.0,95.12,95.14,95.05,95.12,13450.0
2025-06-04 11:40:00,95.11,95.2,94.98,95.03,27705.0,95.11,95.2,94.98,95.03,27705.0
2025-06-04 11:45:00,95.03,95.17,95.02,95.1,17454.0,95.03,95.17,95.02,95.1,17454.0
2025-06-04 11:50:00,95.12,95.14,94.99,95.0,16598.0,95.12,95.14,94.99,95.0,16598.0
2025-06-04 11:55:00,95.01,95.04,94.85,94.89,16590.0,95.01,95.04,94.85,94.89,16590.0
2025-06-04 12:00:00,94.89,94.95,94.81,94.88,15041.0,94.89,94.95,94.81,94.88,15041.0
2025-06-04 12:05:00,94.89,94.98,94.84,94.88,23087.0,94.89,94.98,94.84,94.88,23087.0
2025-06-04 12:10:00,94.88,94.89,94.63,94.63,19304.0,94.88,94.89,94.63,94.63,19304.0
2025-06-04 12:15:00,94.65,94.73,94.61,94.72,27972.0,94.65,94.73,94.61,94.72,27972.0
2025-06-04 12:20:00,94.72,94.73,94.63,94.7,17956.0,94.72,94.73,94.63,94.7,17956.0
2025-06-04 12:25:00,94.7,94.73,94.64,94.67,17475.0,94.7,94.73,94.64,94.67,17475.0
2025-06-04 12:30:00,94.65,94.69,94.59,94.64,23040.0,94.65,94.69,94.59,94.64,23040.0
2025-06-04 12:35:00,94.64,94.68,94.58,94.65,11309.0,94.64,94.68,94.58,94.65,11309.0
2025-06-04 12:40:00,94.66,94.72,94.6,94.7,25316.0,94.66,94.72,94.6,94.7,25316.0
2025-06-04 12:45:00,94.67,94.82,94.66,94.79,7964.0,94.67,94.82,94.66,94.79,7964.0
2025-06-04 12:50:00,94.8,94.8,94.68,94.71,7590.0,94.8,94.8,94.68,94.71,7590.0
2025-06-04 12:55:00,94.72,94.73,94.64,94.72,21921.0,94.72,94.73,94.64,94.72,21921.0
2025-06-04 13:00:00,94.72,94.82,94.69,94.72,15949.0,94.72,94.82,94.69,94.72,15949.0
2025-06-04 13:05:00,94.72,94.75,94.65,94.71,15775.0,94.72,94.75,94.65,94.71,15775.0
2025-06-04 13:10:00,94.7,94.78,94.63,94.63,21937.0,94.7,94.78,94.63,94.63,21937.0
2025-06-04 13:15:00,94.63,94.71,94.6,94.7,19104.0,94.63,94.71,94.6,94.7,19104.0
2025-06-04 13:20:00,94.72,94.77,94.66,94.68,16349.0,94.72,94.77,94.66,94.68,16349.0
2025-06-04 13:25:00,94.68,94.7,94.63,94.67,9730.0,94.68,94.7,94.63,94.67,9730.0
2025-06-04 13:30:00,94.68,94.74,94.65,94.74,9427.0,94.68,94.74,94.65,94.74,9427.0
2025-06-04 13:35:00,94.75,94.85,94.74,94.81,41578.0,94.75,94.85,94.74,94.81,41578.0
2025-06-04 13:40:00,94.8,94.82,94.67,94.68,26771.0,94.8,94.82,94.67,94.68,26771.0
2025-06-04 13:45:00,94.69,94.77,94.67,94.77,20241.0,94.69,94.77,94.67,94.77,20241.0
2025-06-04 13:50:00,94.78,94.78,94.69,94.73,11952.0,94.78,94.78,94.69,94.73,11952.0
2025-06-04 13:55:00,94.76,94.78,94.6,94.64,32815.0,94.76,94.78,94.6,94.64,32815.0
2025-06-04 14:00:00,94.63,94.68,94.57,94.59,53332.0,94.63,94.68,94.57,94.59,53332.0
2025-06-04 14:05:00,94.56,94.63,94.53,94.58,16871.0,94.56,94.63,94.53,94.58,16871.0
2025-06-04 14:10:00,94.58,94.61,94.45,94.48,28965.0,94.58,94.61,94.45,94.48,28965.0
2025-06-04 14:15:00,94.48,94.5,94.42,94.44,21126.0,94.48,94.5,94.42,94.44,21126.0
2025-06-04 14:20:00,94.44,94.48,94.37,94.45,90893.0,94.44,94.48,94.37,94.45,90893.0
2025-06-04 14:25:00,94.45,94.45,94.35,94.42,14868.0,94.45,94.45,94.35,94.42,14868.0
2025-06-04 14:30:00,94.42,94.46,94.31,94.41,26424.0,94.42,94.46,94.31,94.41,26424.0
2025-06-04 14:35:00,94.41,94.43,94.32,94.36,28891.0,94.41,94.43,94.32,94.36,28891.0
2025-06-04 14:40:00,94.36,94.44,94.29,94.42,22239.0,94.36,94.44,94.29,94.42,22239.0
2025-06-04 14:45:00,94.42,94.43,94.36,94.4,25218.0,94.42,94.43,94.36,94.4,25218.0
2025-06-04 14:50:00,94.37,94.4,94.3,94.4,21793.0,94.37,94.4,94.3,94.4,21793.0
2025-06-04 14:55:00,94.39,94.39,94.3,94.35,22156.0,94.39,94.39,94.3,94.35,22156.0
2025-06-04 15:00:00,94.34,94.4,94.33,94.4,15434.0,94.34,94.4,94.33,94.4,15434.0
2025-06-04 15:05:00,94.41,94.45,94.33,94.37,17511.0,94.41,94.45,94.33,94.37,17511.0
2025-06-04 15:10:00,94.38,94.44,94.36,94.36,26692.0,94.38,94.44,94.36,94.36,26692.0
2025-06-04 15:15:00,94.35,94.36,94.31,94.35,17763.0,94.35,94.36,94.31,94.35,17763.0
2025-06-04 15:20:00,94.35,94.39,94.3,94.32,30466.0,94.35,94.39,94.3,94.32,30466.0
2025-06-04 15:25:00,94.32,94.36,94.32,94.35,16073.0,94.32,94.36,94.32,94.35,16073.0
2025-06-04 15:30:00,94.36,94.44,94.34,94.4,29179.0,94.36,94.44,94.34,94.4,29179.0
2025-06-04 15:35:00,94.38,94.45,94.37,94.42,39224.0,94.38,94.45,94.37,94.42,39224.0
2025-06-04 15:40:00,94.41,94.49,94.31,94.34,127157.0,94.41,94.49,94.31,94.34,127157.0
2025-06-04 15:45:00,94.34,94.34,94.12,94.23,84869.0,94.34,94.34,94.12,94.23,84869.0
2025-06-04 15:50:00,94.21,94.23,94.1,94.11,89994.0,94.21,94.23,94.1,94.11,89994.0
2025-06-04 15:55:00,94.12,94.16,93.93,93.95,278913.0,94.12,94.16,93.93,93.95,278913.0
2025-06-05 09:30:00,94.24,94.3,93.75,93.9,110796.0,94.24,94.3,93.75,93.9,110796.0
2025-06-05 09:35:00,93.88,93.97,93.69,93.93,47639.0,93.88,93.97,93.69,93.93,47639.0
2025-06-05 09:40:00,93.94,94.23,93.94,94.23,31830.0,93.94,94.23,93.94,94.23,31830.0
2025-06-05 09:45:00,94.2,94.29,94.04,94.07,47022.0,94.2,94.29,94.04,94.07,47022.0
2025-06-05 09:50:00,94.04,94.15,93.83,93.92,35101.0,94.04,94.15,93.83,93.92,35101.0
2025-06-05 09:55:00,93.93,93.94,93.72,93.89,25305.0,93.93,93.94,93.72,93.89,25305.0
2025-06-05 10:00:00,93.86,93.98,93.85,93.88,25739.0,93.86,93.98,93.85,93.88,25739.0
2025-06-05 10:05:00,93.9,94.19,93.85,93.85,30310.0,93.9,94.19,93.85,93.85,30310.0
2025-06-05 10:10:00,93.91,94.06,93.82,93.88,25702.0,93.91,94.06,93.82,93.88,25702.0
2025-06-05 10:15:00,93.87,93.97,93.67,93.77,38526.0,93.87,93.97,93.67,93.77,38526.0
2025-06-05 10:20:00,93.79,94.02,93.77,93.87,33447.0,93.79,94.02,93.77,93.87,33447.0
2025-06-05 10:25:00,93.89,93.98,93.8,93.94,39473.0,93.89,93.98,93.8,93.94,39473.0
2025-06-05 10:30:00,93.91,93.94,93.7,93.86,29869.0,93.91,93.94,93.7,93.86,29869.0
2025-06-05 10:35:00,93.82,93.98,93.69,93.93,29194.0,93.82,93.98,93.69,93.93,29194.0
2025-06-05 10:40:00,93.92,94.25,93.78,93.98,47942.0,93.92,94.25,93.78,93.98,47942.0
2025-06-05 10:45:00,94.02,94.21,93.97,94.1,55154.0,94.02,94.21,93.97,94.1,55154.0
2025-06-05 10:50:00,94.1,94.28,94.06,94.19,62768.0,94.1,94.28,94.06,94.19,62768.0
2025-06-05 10:55:00,94.19,94.34,94.15,94.31,23916.0,94.19,94.34,94.15,94.31,23916.0
2025-06-05 11:00:00,94.31,94.7,94.3,94.66,40686.0,94.31,94.7,94.3,94.66,40686.0
2025-06-05 11:05:00,94.68,94.72,94.56,94.69,43599.0,94.68,94.72,94.56,94.69,43599.0
2025-06-05 11:10:00,94.71,94.77,94.62,94.7,35054.0,94.71,94.77,94.62,94.7,35054.0
2025-06-05 11:15:00,94.7,94.81,94.61,94.73,19417.0,94.7,94.81,94.61,94.73,19417.0
2025-06-05 11:20:00,94.72,94.96,94.69,94.89,57355.0,94.72,94.96,94.69,94.89,57355.0
2025-06-05 11:25:00,94.88,94.9,94.71,94.77,29861.0,94.88,94.9,94.71,94.77,29861.0
2025-06-05 11:30:00,94.75,94.81,94.72,94.76,34998.0,94.75,94.81,94.72,94.76,34998.0
2025-06-05 11:35:00,94.75,94.81,94.71,94.81,18231.0,94.75,94.81,94.71,94.81,18231.0
2025-06-05 11:40:00,94.81,94.88,94.69,94.81,28782.0,94.81,94.88,94.69,94.81,28782.0
2025-06-05 11:45:00,94.81,94.84,94.54,94.54,23446.0,94.81,94.84,94.54,94.54,23446.0
2025-06-05 11:50:00,94.53,94.59,94.5,94.54,18474.0,94.53,94.59,94.5,94.54,18474.0
2025-06-05 11:55:00,94.53,94.64,94.45,94.47,19655.0,94.53,94.64,94.45,94.47,19655.0
2025-06-05 12:00:00,94.45,94.55,94.4,94.46,18885.0,94.45,94.55,94.4,94.46,18885.0
2025-06-05 12:05:00,94.46,94.5,94.22,94.29,21376.0,94.46,94.5,94.22,94.29,21376.0
2025-06-05 12:10:00,94.27,94.35,94.15,94.16,22872.0,94.27,94.35,94.15,94.16,22872.0
2025-06-05 12:15:00,94.14,94.19,93.93,94.03,29477.0,94.14,94.19,93.93,94.03,29477.0
2025-06-05 12:20:00,94.0,94.15,93.97,94.08,21841.0,94.0,94.15,93.97,94.08,21841.0
2025-06-05 12:25:00,94.08,94.18,94.07,94.18,21324.0,94.08,94.18,94.07,94.18,21324.0
2025-06-05 12:30:00,94.18,94.26,94.1,94.23,24656.0,94.18,94.26,94.1,94.23,24656.0
2025-06-05 12:35:00,94.23,94.23,94.13,94.2,17432.0,94.23,94.23,94.13,94.2,17432.0
2025-06-05 12:40:00,94.2,94.22,94.12,94.14,21097.0,94.2,94.22,94.12,94.14,21097.0
2025-06-05 12:45:00,94.14,94.14,93.76,93.86,48695.0,94.14,94.14,93.76,93.86,48695.0
2025-06-05 12:50:00,93.84,93.97,93.82,93.95,26010.0,93.84,93.97,93.82,93.95,26010.0
2025-06-05 12:55:00,93.95,94.03,93.9,93.96,54914.0,93.95,94.03,93.9,93.96,54914.0
2025-06-05 13:00:00,93.97,94.16,93.91,94.08,39044.0,93.97,94.16,93.91,94.08,39044.0
2025-06-05 13:05:00,94.09,94.15,94.05,94.09,21322.0,94.09,94.15,94.05,94.09,21322.0
2025-06-05 13:10:00,94.09,94.16,94.08,94.12,18295.0,94.09,94.16,94.08,94.12,18295.0
2025-06-05 13:15:00,94.12,94.17,94.05,94.09,26935.0,94.12,94.17,94.05,94.09,26935.0
2025-06-05 13:20:00,94.09,94.25,94.09,94.14,41451.0,94.09,94.25,94.09,94.14,41451.0
2025-06-05 13:25:00,94.14,94.19,94.08,94.14,17993.0,94.14,94.19,94.08,94.14,17993.0
2025-06-05 13:30:00,94.12,94.24,94.12,94.19,30001.0,94.12,94.24,94.12,94.19,30001.0
2025-06-05 13:35:00,94.19,94.22,94.07,94.09,28731.0,94.19,94.22,94.07,94.09,28731.0
2025-06-05 13:40:00,94.07,94.1,94.03,94.1,20510.0,94.07,94.1,94.03,94.1,20510.0
2025-06-05 13:45:00,94.09,94.14,94.01,94.05,21789.0,94.09,94.14,94.01,94.05,21789.0
2025-06-05 13:50:00,94.05,94.07,94.0,94.04,20960.0,94.05,94.07,94.0,94.04,20960.0
2025-06-05 13:55:00,94.03,94.03,93.84,93.88,28699.0,94.03,94.03,93.84,93.88,28699.0
2025-06-05 14:00:00,93.87,93.92,93.68,93.68,23413.0,93.87,93.92,93.68,93.68,23413.0
2025-06-05 14:05:00,93.69,93.71,93.57,93.62,40988.0,93.69,93.71,93.57,93.62,40988.0
2025-06-05 14:10:00,93.61,93.7,93.58,93.66,29627.0,93.61,93.7,93.58,93.66,29627.0
2025-06-05 14:15:00,93.64,93.64,93.3,93.52,66770.0,93.64,93.64,93.3,93.52,66770.0
2025-06-05 14:20:00,93.53,93.67,93.49,93.64,23764.0,93.53,93.67,93.49,93.64,23764.0
2025-06-05 14:25:00,93.64,93.65,93.55,93.59,16754.0,93.64,93.65,93.55,93.59,16754.0
2025-06-05 14:30:00,93.62,93.74,93.57,93.74,26184.0,93.62,93.74,93.57,93.74,26184.0
2025-06-05 14:35:00,93.72,93.82,93.63,93.81,29437.0,93.72,93.82,93.63,93.81,29437.0
2025-06-05 14:40:00,93.81,93.81,93.7,93.77,26339.0,93.81,93.81,93.7,93.77,26339.0
2025-06-05 14:45:00,93.77,93.85,93.68,93.7,28731.0,93.77,93.85,93.68,93.7,28731.0
2025-06-05 14:50:00,93.71,93.84,93.7,93.74,40957.0,93.71,93.84,93.7,93.74,40957.0
2025-06-05 14:55:00,93.74,93.85,93.71,93.71,30205.0,93.74,93.85,93.71,93.71,30205.0
2025-06-05 15:00:00,93.72,93.72,93.48,93.53,22322.0,93.72,93.72,93.48,93.53,22322.0
2025-06-05 15:05:00,93.56,93.59,93.48,93.58,28209.0,93.56,93.59,93.48,93.58,28209.0
2025-06-05 15:10:00,93.59,93.62,93.46,93.5,34467.0,93.59,93.62,93.46,93.5,34467.0
2025-06-05 15:15:00,93.54,93.58,93.1,93.15,52318.0,93.54,93.58,93.1,93.15,52318.0
2025-06-05 15:20:00,93.16,93.32,93.09,93.24,44634.0,93.16,93.32,93.09,93.24,44634.0
2025-06-05 15:25:00,93.25,93.47,93.23,93.36,29931.0,93.25,93.47,93.23,93.36,29931.0
2025-06-05 15:30:00,93.37,93.52,93.37,93.47,27965.0,93.37,93.52,93.37,93.47,27965.0
2025-06-05 15:35:00,93.48,93.7,93.45,93.61,35575.0,93.48,93.7,93.45,93.61,35575.0
2025-06-05 15:40:00,93.61,93.67,93.54,93.61,46254.0,93.61,93.67,93.54,93.61,46254.0
2025-06-05 15:45:00,93.63,93.75,93.58,93.69,45628.0,93.63,93.75,93.58,93.69,45628.0
2025-06-05 15:50:00,93.66,93.72,93.29,93.31,85900.0,93.66,93.72,93.29,93.31,85900.0
2025-06-05 15:55:00,93.31,93.54,93.28,93.5,227685.0,93.31,93.54,93.28,93.5,227685.0
2025-06-06 09:30:00,94.52,95.33,94.45,95.24,193974.0,94.52,95.33,94.45,95.24,193974.0
2025-06-06 09:35:00,95.26,95.55,94.83,95.52,68830.0,95.26,95.55,94.83,95.52,68830.0
2025-06-06 09:40:00,95.54,95.83,95.54,95.73,80594.0,95.54,95.83,95.54,95.73,80594.0
2025-06-06 09:45:00,95.73,96.17,95.59,95.9,99266.0,95.73,96.17,95.59,95.9,99266.0
2025-06-06 09:50:00,95.93,95.93,95.59,95.76,88923.0,95.93,95.93,95.59,95.76,88923.0
2025-06-06 09:55:00,95.76,96.19,95.67,96.1,88916.0,95.76,96.19,95.67,96.1,88916.0
2025-06-06 10:00:00,96.11,96.12,95.91,95.97,71835.0,96.11,96.12,95.91,95.97,71835.0
2025-06-06 10:05:00,95.96,96.35,95.96,96.29,62011.0,95.96,96.35,95.96,96.29,62011.0
2025-06-06 10:10:00,96.28,96.39,96.15,96.36,62066.0,96.28,96.39,96.15,96.36,62066.0
2025-06-06 10:15:00,96.36,96.46,96.2,96.29,101931.0,96.36,96.46,96.2,96.29,101931.0
2025-06-06 10:20:00,96.29,96.44,96.07,96.19,66938.0,96.29,96.44,96.07,96.19,66938.0
2025-06-06 10:25:00,96.17,96.21,95.91,95.98,47518.0,96.17,96.21,95.91,95.98,47518.0
2025-06-06 10:30:00,95.95,96.0,95.71,95.89,46295.0,95.95,96.0,95.71,95.89,46295.0
2025-06-06 10:35:00,95.91,95.95,95.79,95.84,30388.0,95.91,95.95,95.79,95.84,30388.0
2025-06-06 10:40:00,95.84,96.03,95.82,95.93,65100.0,95.84,96.03,95.82,95.93,65100.0
2025-06-06 10:45:00,95.94,96.07,95.81,96.04,40437.0,95.94,96.07,95.81,96.04,40437.0
2025-06-06 10:50:00,96.05,96.32,96.02,96.23,53694.0,96.05,96.32,96.02,96.23,53694.0
2025-06-06 10:55:00,96.22,96.24,96.02,96.03,39160.0,96.22,96.24,96.02,96.03,39160.0
2025-06-06 11:00:00,96.04,96.27,95.98,96.27,41977.0,96.04,96.27,95.98,96.27,41977.0
2025-06-06 11:05:00,96.27,96.41,96.26,96.28,38363.0,96.27,96.41,96.26,96.28,38363.0
2025-06-06 11:10:00,96.23,96.35,96.17,96.32,89457.0,96.23,96.35,96.17,96.32,89457.0
2025-06-06 11:15:00,96.34,96.34,95.92,95.98,61325.0,96.34,96.34,95.92,95.98,61325.0
2025-06-06 11:20:00,95.98,96.13,95.86,96.04,52557.0,95.98,96.13,95.86,96.04,52557.0
2025-06-06 11:25:00,96.03,96.19,96.0,96.16,44665.0,96.03,96.19,96.0,96.16,44665.0
2025-06-06 11:30:00,96.16,96.24,96.09,96.13,40454.0,96.16,96.24,96.09,96.13,40454.0
2025-06-06 11:35:00,96.13,96.31,96.12,96.22,44032.0,96.13,96.31,96.12,96.22,44032.0
2025-06-06 11:40:00,96.23,96.34,96.11,96.31,48910.0,96.23,96.34,96.11,96.31,48910.0
2025-06-06 11:45:00,96.3,96.43,96.27,96.43,34093.0,96.3,96.43,96.27,96.43,34093.0
2025-06-06 11:50:00,96.43,96.52,96.42,96.48,57652.0,96.43,96.52,96.42,96.48,57652.0
2025-06-06 11:55:00,96.48,96.55,96.39,96.49,35421.0,96.48,96.55,96.39,96.49,35421.0
2025-06-06 12:00:00,96.48,96.58,96.41,96.45,40575.0,96.48,96.58,96.41,96.45,40575.0
2025-06-06 12:05:00,96.45,96.51,96.34,96.47,28252.0,96.45,96.51,96.34,96.47,28252.0
2025-06-06 12:10:00,96.46,96.54,96.44,96.5,26162.0,96.46,96.54,96.44,96.5,26162.0
2025-06-06 12:15:00,96.5,96.58,96.44,96.58,29670.0,96.5,96.58,96.44,96.58,29670.0
2025-06-06 12:20:00,96.59,96.78,96.53,96.76,41045.0,96.59,96.78,96.53,96.76,41045.0
2025-06-06 12:25:00,96.78,96.85,96.71,96.73,47447.0,96.78,96.85,96.71,96.73,47447.0
2025-06-06 12:30:00,96.73,96.87,96.73,96.78,35399.0,96.73,96.87,96.73,96.78,35399.0
2025-06-06 12:35:00,96.8,96.9,96.78,96.81,29012.0,96.8,96.9,96.78,96.81,29012.0
2025-06-06 12:40:00,96.83,96.88,96.67,96.78,34543.0,96.83,96.88,96.67,96.78,34543.0
2025-06-06 12:45:00,96.78,96.8,96.66,96.7,38986.0,96.78,96.8,96.66,96.7,38986.0
2025-06-06 12:50:00,96.71,96.8,96.62,96.64,44666.0,96.71,96.8,96.62,96.64,44666.0
2025-06-06 12:55:00,96.63,96.79,96.48,96.73,46524.0,96.63,96.79,96.48,96.73,46524.0
2025-06-06 13:00:00,96.72,96.98,96.71,96.82,93242.0,96.72,96.98,96.71,96.82,93242.0
2025-06-06 13:05:00,96.8,96.86,96.7,96.76,35454.0,96.8,96.86,96.7,96.76,35454.0
2025-06-06 13:10:00,96.77,96.8,96.67,96.79,26943.0,96.77,96.8,96.67,96.79,26943.0
2025-06-06 13:15:00,96.78,96.9,96.72,96.87,29417.0,96.78,96.9,96.72,96.87,29417.0
2025-06-06 13:20:00,96.88,96.96,96.85,96.94,28946.0,96.88,96.96,96.85,96.94,28946.0
2025-06-06 13:25:00,96.93,96.94,96.79,96.79,17440.0,96.93,96.94,96.79,96.79,17440.0
2025-06-06 13:30:00,96.81,96.83,96.68,96.71,22758.0,96.81,96.83,96.68,96.71,22758.0
2025-06-06 13:35:00,96.7,96.73,96.65,96.7,16632.0,96.7,96.73,96.65,96.7,16632.0
2025-06-06 13:40:00,96.7,96.72,96.63,96.7,22965.0,96.7,96.72,96.63,96.7,22965.0
2025-06-06 13:45:00,96.7,96.73,96.66,96.69,16098.0,96.7,96.73,96.66,96.69,16098.0
2025-06-06 13:50:00,96.7,96.81,96.67,96.68,32836.0,96.7,96.81,96.67,96.68,32836.0
2025-06-06 13:55:00,96.66,96.74,96.66,96.71,21730.0,96.66,96.74,96.66,96.71,21730.0
2025-06-06 14:00:00,96.71,96.94,96.69,96.9,79710.0,96.71,96.94,96.69,96.9,79710.0
2025-06-06 14:05:00,96.94,96.99,96.9,96.96,35141.0,96.94,96.99,96.9,96.96,35141.0
2025-06-06 14:10:00,96.97,96.97,96.9,96.9,37342.0,96.97,96.97,96.9,96.9,37342.0
2025-06-06 14:15:00,96.9,96.93,96.84,96.91,21069.0,96.9,96.93,96.84,96.91,21069.0
2025-06-06 14:20:00,96.9,96.95,96.89,96.94,37486.0,96.9,96.95,96.89,96.94,37486.0
2025-06-06 14:25:00,96.93,96.95,96.78,96.8,23783.0,96.93,96.95,96.78,96.8,23783.0
2025-06-06 14:30:00,96.81,97.04,96.81,96.97,62748.0,96.81,97.04,96.81,96.97,62748.0
2025-06-06 14:35:00,96.97,97.0,96.78,96.78,36527.0,96.97,97.0,96.78,96.78,36527.0
2025-06-06 14:40:00,96.79,96.85,96.69,96.83,42625.0,96.79,96.85,96.69,96.83,42625.0
2025-06-06 14:45:00,96.83,96.88,96.76,96.87,43925.0,96.83,96.88,96.76,96.87,43925.0
2025-06-06 14:50:00,96.87,96.9,96.82,96.86,29055.0,96.87,96.9,96.82,96.86,29055.0
2025-06-06 14:55:00,96.88,96.88,96.78,96.79,33252.0,96.88,96.88,96.78,96.79,33252.0
2025-06-06 15:00:00,96.78,96.86,96.76,96.86,40936.0,96.78,96.86,96.76,96.86,40936.0
2025-06-06 15:05:00,96.85,97.01,96.83,97.01,63331.0,96.85,97.01,96.83,97.01,63331.0
2025-06-06 15:10:00,97.0,97.02,96.89,96.9,52232.0,97.0,97.02,96.89,96.9,52232.0
2025-06-06 15:15:00,96.91,97.01,96.89,96.96,60545.0,96.91,97.01,96.89,96.96,60545.0
2025-06-06 15:20:00,96.95,97.01,96.89,96.98,40501.0,96.95,97.01,96.89,96.98,40501.0
2025-06-06 15:25:00,96.99,97.02,96.88,96.94,29583.0,96.99,97.02,96.88,96.94,29583.0
2025-06-06 15:30:00,96.95,97.03,96.87,97.01,70341.0,96.95,97.03,96.87,97.01,70341.0
2025-06-06 15:35:00,97.02,97.15,96.97,97.01,74523.0,97.02,97.15,96.97,97.01,74523.0
2025-06-06 15:40:00,97.01,97.31,97.0,97.26,109661.0,97.01,97.31,97.0,97.26,109661.0
2025-06-06 15:45:00,97.26,97.35,97.23,97.26,91119.0,97.26,97.35,97.23,97.26,91119.0
2025-06-06 15:50:00,97.28,97.33,97.19,97.3,109814.0,97.28,97.33,97.19,97.3,109814.0
2025-06-06 15:55:00,97.29,97.36,97.18,97.32,306660.0,97.29,97.36,97.18,97.32,306660.0
2025-06-09 09:30:00,98.18,98.81,97.88,98.8,195917.0,98.18,98.81,97.88,98.8,195917.0
2025-06-09 09:35:00,98.77,99.06,98.68,98.98,181518.0,98.77,99.06,98.68,98.98,181518.0
2025-06-09 09:40:00,98.99,99.28,98.78,99.25,103255.0,98.99,99.28,98.78,99.25,103255.0
2025-06-09 09:45:00,99.28,99.36,97.8,97.81,116567.0,99.28,99.36,97.8,97.81,116567.0
2025-06-09 09:50:00,97.82,98.12,97.65,98.08,74369.0,97.82,98.12,97.65,98.08,74369.0
2025-06-09 09:55:00,98.09,98.2,97.78,98.12,70931.0,98.09,98.2,97.78,98.12,70931.0
2025-06-09 10:00:00,98.19,98.31,97.95,98.2,65838.0,98.19,98.31,97.95,98.2,65838.0
2025-06-09 10:05:00,98.19,98.19,97.86,98.14,70104.0,98.19,98.19,97.86,98.14,70104.0
2025-06-09 10:10:00,98.14,98.65,97.85,97.85,109907.0,98.14,98.65,97.85,97.85,109907.0
2025-06-09 10:15:00,97.85,97.91,97.62,97.68,74659.0,97.85,97.91,97.62,97.68,74659.0
2025-06-09 10:20:00,97.68,97.75,97.49,97.67,43031.0,97.68,97.75,97.49,97.67,43031.0
2025-06-09 10:25:00,97.66,97.82,97.62,97.69,36891.0,97.66,97.82,97.62,97.69,36891.0
2025-06-09 10:30:00,97.67,97.98,97.62,97.85,51086.0,97.67,97.98,97.62,97.85,51086.0
2025-06-09 10:35:00,97.85,97.85,97.69,97.83,37578.0,97.85,97.85,97.69,97.83,37578.0
2025-06-09 10:40:00,97.83,98.01,97.73,97.82,66899.0,97.83,98.01,97.73,97.82,66899.0
2025-06-09 10:45:00,97.79,97.87,97.66,97.77,35113.0,97.79,97.87,97.66,97.77,35113.0
2025-06-09 10:50:00,97.76,98.03,97.72,97.95,34866.0,97.76,98.03,97.72,97.95,34866.0
2025-06-09 10:55:00,97.95,98.07,97.87,98.06,34655.0,97.95,98.07,97.87,98.06,34655.0
2025-06-09 11:00:00,98.05,98.15,97.95,98.05,30915.0,98.05,98.15,97.95,98.05,30915.0
2025-06-09 11:05:00,98.04,98.25,98.03,98.2,21403.0,98.04,98.25,98.03,98.2,21403.0
2025-06-09 11:10:00,98.21,98.23,98.11,98.19,56120.0,98.21,98.23,98.11,98.19,56120.0
2025-06-09 11:15:00,98.18,98.28,98.16,98.18,25526.0,98.18,98.28,98.16,98.18,25526.0
2025-06-09 11:20:00,98.2,98.25,98.11,98.22,24443.0,98.2,98.25,98.11,98.22,24443.0
2025-06-09 11:25:00,98.22,98.39,98.19,98.33,28958.0,98.22,98.39,98.19,98.33,28958.0
2025-06-09 11:30:00,98.34,98.41,98.29,98.31,28968.0,98.34,98.41,98.29,98.31,28968.0
2025-06-09 11:35:00,98.3,98.43,98.3,98.42,23691.0,98.3,98.43,98.3,98.42,23691.0
2025-06-09 11:40:00,98.42,98.43,98.34,98.38,26984.0,98.42,98.43,98.34,98.38,26984.0
2025-06-09 11:45:00,98.39,98.58,98.39,98.58,27844.0,98.39,98.58,98.39,98.58,27844.0
2025-06-09 11:50:00,98.6,98.61,98.41,98.48,33393.0,98.6,98.61,98.41,98.48,33393.0
2025-06-09 11:55:00,98.47,98.51,98.32,98.32,22548.0,98.47,98.51,98.32,98.32,22548.0
2025-06-09 12:00:00,98.31,98.44,98.24,98.34,25592.0,98.31,98.44,98.24,98.34,25592.0
2025-06-09 12:05:00,98.34,98.34,98.24,98.29,19522.0,98.34,98.34,98.24,98.29,19522.0
2025-06-09 12:10:00,98.29,98.3,98.2,98.26,16361.0,98.29,98.3,98.2,98.26,16361.0
2025-06-09 12:15:00,98.25,98.27,98.21,98.22,10657.0,98.25,98.27,98.21,98.22,10657.0
2025-06-09 12:20:00,98.23,98.28,98.21,98.28,15033.0,98.23,98.28,98.21,98.28,15033.0
2025-06-09 12:25:00,98.26,98.31,98.17,98.23,16487.0,98.26,98.31,98.17,98.23,16487.0
2025-06-09 12:30:00,98.22,98.3,98.21,98.23,13293.0,98.22,98.3,98.21,98.23,13293.0
2025-06-09 12:35:00,98.23,98.25,98.09,98.09,30867.0,98.23,98.25,98.09,98.09,30867.0
2025-06-09 12:40:00,98.07,98.25,98.03,98.23,35440.0,98.07,98.25,98.03,98.23,35440.0
2025-06-09 12:45:00,98.25,98.31,98.24,98.28,20253.0,98.25,98.31,98.24,98.28,20253.0
2025-06-09 12:50:00,98.29,98.39,98.24,98.33,15988.0,98.29,98.39,98.24,98.33,15988.0
2025-06-09 12:55:00,98.33,98.38,98.28,98.35,37832.0,98.33,98.38,98.28,98.35,37832.0
2025-06-09 13:00:00,98.34,98.35,98.26,98.34,31126.0,98.34,98.35,98.26,98.34,31126.0
2025-06-09 13:05:00,98.34,98.34,98.1,98.11,23978.0,98.34,98.34,98.1,98.11,23978.0
2025-06-09 13:10:00,98.11,98.16,98.02,98.06,48071.0,98.11,98.16,98.02,98.06,48071.0
2025-06-09 13:15:00,98.07,98.1,98.0,98.02,31269.0,98.07,98.1,98.0,98.02,31269.0
2025-06-09 13:20:00,98.04,98.16,98.01,98.11,23818.0,98.04,98.16,98.01,98.11,23818.0
2025-06-09 13:25:00,98.13,98.18,98.11,98.12,13786.0,98.13,98.18,98.11,98.12,13786.0
2025-06-09 13:30:00,98.14,98.2,98.08,98.09,15305.0,98.14,98.2,98.08,98.09,15305.0
2025-06-09 13:35:00,98.09,98.1,98.03,98.04,13367.0,98.09,98.1,98.03,98.04,13367.0
2025-06-09 13:40:00,98.04,98.04,97.91,97.98,18776.0,98.04,98.04,97.91,97.98,18776.0
2025-06-09 13:45:00,97.99,98.08,97.98,98.06,10916.0,97.99,98.08,97.98,98.06,10916.0
2025-06-09 13:50:00,98.07,98.14,98.04,98.14,15926.0,98.07,98.14,98.04,98.14,15926.0
2025-06-09 13:55:00,98.13,98.14,97.86,97.88,22922.0,98.13,98.14,97.86,97.88,22922.0
2025-06-09 14:00:00,97.9,97.99,97.9,97.91,33517.0,97.9,97.99,97.9,97.91,33517.0
2025-06-09 14:05:00,97.92,97.93,97.75,97.8,29081.0,97.92,97.93,97.75,97.8,29081.0
2025-06-09 14:10:00,97.8,97.93,97.79,97.93,17374.0,97.8,97.93,97.79,97.93,17374.0
2025-06-09 14:15:00,97.94,97.99,97.9,97.93,16783.0,97.94,97.99,97.9,97.93,16783.0
2025-06-09 14:20:00,97.93,98.03,97.9,97.93,19484.0,97.93,98.03,97.9,97.93,19484.0
2025-06-09 14:25:00,97.91,97.92,97.83,97.83,20844.0,97.91,97.92,97.83,97.83,20844.0
2025-06-09 14:30:00,97.83,97.87,97.81,97.83,27875.0,97.83,97.87,97.81,97.83,27875.0
2025-06-09 14:35:00,97.82,97.82,97.72,97.72,28173.0,97.82,97.82,97.72,97.72,28173.0
2025-06-09 14:40:00,97.71,97.77,97.69,97.77,22817.0,97.71,97.77,97.69,97.77,22817.0
2025-06-09 14:45:00,97.79,97.84,97.75,97.79,20890.0,97.79,97.84,97.75,97.79,20890.0
2025-06-09 14:50:00,97.77,97.83,97.75,97.81,20574.0,97.77,97.83,97.75,97.81,20574.0
2025-06-09 14:55:00,97.81,97.83,97.68,97.69,36612.0,97.81,97.83,97.68,97.69,36612.0
2025-06-09 15:00:00,97.69,97.83,97.66,97.78,24199.0,97.69,97.83,97.66,97.78,24199.0
2025-06-09 15:05:00,97.79,97.81,97.7,97.72,23722.0,97.79,97.81,97.7,97.72,23722.0
2025-06-09 15:10:00,97.72,97.8,97.66,97.67,26839.0,97.72,97.8,97.66,97.67,26839.0
2025-06-09 15:15:00,97.67,97.71,97.64,97.65,32160.0,97.67,97.71,97.64,97.65,32160.0
2025-06-09 15:20:00,97.65,97.71,97.61,97.7,31198.0,97.65,97.71,97.61,97.7,31198.0
2025-06-09 15:25:00,97.7,97.76,97.67,97.75,33103.0,97.7,97.76,97.67,97.75,33103.0
2025-06-09 15:30:00,97.75,97.77,97.68,97.72,88385.0,97.75,97.77,97.68,97.72,88385.0
2025-06-09 15:35:00,97.72,97.84,97.72,97.75,48167.0,97.72,97.84,97.72,97.75,48167.0
2025-06-09 15:40:00,97.75,97.77,97.49,97.5,91033.0,97.75,97.77,97.49,97.5,91033.0
2025-06-09 15:45:00,97.5,97.74,97.5,97.59,87817.0,97.5,97.74,97.5,97.59,87817.0
2025-06-09 15:50:00,97.61,97.63,97.46,97.51,101353.0,97.61,97.63,97.46,97.51,101353.0
2025-06-09 15:55:00,97.52,97.53,97.31,97.35,353212.0,97.52,97.53,97.31,97.35,353212.0
2025-06-10 09:30:00,97.72,98.62,97.65,98.62,245639.0,97.72,98.62,97.65,98.62,245639.0
2025-06-10 09:35:00,98.6,99.13,98.6,98.94,67589.0,98.6,99.13,98.6,98.94,67589.0
2025-06-10 09:40:00,98.9,99.66,98.9,99.44,117764.0,98.9,99.66,98.9,99.44,117764.0
2025-06-10 09:45:00,99.44,99.73,99.15,99.67,144223.0,99.44,99.73,99.15,99.67,144223.0
2025-06-10 09:50:00,99.68,100.11,99.57,100.07,204790.0,99.68,100.11,99.57,100.07,204790.0
2025-06-10 09:55:00,100.07,100.25,99.81,99.91,78833.0,100.07,100.25,99.81,99.91,78833.0
2025-06-10 10:00:00,99.97,100.16,99.71,100.02,108749.0,99.97,100.16,99.71,100.02,108749.0
2025-06-10 10:05:00,100.02,100.48,100.0,100.26,135056.0,100.02,100.48,100.0,100.26,135056.0
2025-06-10 10:10:00,100.27,100.61,100.26,100.53,62594.0,100.27,100.61,100.26,100.53,62594.0
2025-06-10 10:15:00,100.52,100.6,100.42,100.49,85552.0,100.52,100.6,100.42,100.49,85552.0
2025-06-10 10:20:00,100.52,100.86,100.47,100.84,74670.0,100.52,100.86,100.47,100.84,74670.0
2025-06-10 10:25:00,100.85,101.15,100.68,101.09,107264.0,100.85,101.15,100.68,101.09,107264.0
2025-06-10 10:30:00,101.1,101.4,101.09,101.19,133115.0,101.1,101.4,101.09,101.19,133115.0
2025-06-10 10:35:00,101.22,101.52,101.06,101.48,120030.0,101.22,101.52,101.06,101.48,120030.0
2025-06-10 10:40:00,101.48,101.74,101.4,101.58,121524.0,101.48,101.74,101.4,101.58,121524.0
2025-06-10 10:45:00,101.58,101.75,101.5,101.71,102903.0,101.58,101.75,101.5,101.71,102903.0
2025-06-10 10:50:00,101.72,101.8,101.5,101.63,141478.0,101.72,101.8,101.5,101.63,141478.0
2025-06-10 10:55:00,101.65,101.93,101.64,101.84,86187.0,101.65,101.93,101.64,101.84,86187.0
2025-06-10 11:00:00,101.85,102.1,101.78,101.95,127485.0,101.85,102.1,101.78,101.95,127485.0
2025-06-10 11:05:00,101.94,102.1,101.93,102.01,76652.0,101.94,102.1,101.93,102.01,76652.0
2025-06-10 11:10:00,102.0,102.06,101.88,101.9,85811.0,102.0,102.06,101.88,101.9,85811.0
2025-06-10 11:15:00,101.9,102.1,101.76,101.98,106598.0,101.9,102.1,101.76,101.98,106598.0
2025-06-10 11:20:00,101.97,101.99,101.65,101.71,106804.0,101.97,101.99,101.65,101.71,106804.0
2025-06-10 11:25:00,101.7,101.98,101.68,101.95,82989.0,101.7,101.98,101.68,101.95,82989.0
2025-06-10 11:30:00,101.95,102.25,101.76,102.16,140603.0,101.95,102.25,101.76,102.16,140603.0
2025-06-10 11:35:00,102.15,102.37,102.14,102.25,96415.0,102.15,102.37,102.14,102.25,96415.0
2025-06-10 11:40:00,102.24,102.3,102.09,102.19,95174.0,102.24,102.3,102.09,102.19,95174.0
2025-06-10 11:45:00,102.17,102.24,102.05,102.13,40983.0,102.17,102.24,102.05,102.13,40983.0
2025-06-10 11:50:00,102.14,102.32,101.84,101.89,93420.0,102.14,102.32,101.84,101.89,93420.0
2025-06-10 11:55:00,101.9,102.21,101.82,102.17,65612.0,101.9,102.21,101.82,102.17,65612.0
2025-06-10 12:00:00,102.16,102.27,101.97,102.03,84479.0,102.16,102.27,101.97,102.03,84479.0
2025-06-10 12:05:00,102.05,102.14,101.98,102.04,37593.0,102.05,102.14,101.98,102.04,37593.0
2025-06-10 12:10:00,102.04,102.12,101.78,101.87,53139.0,102.04,102.12,101.78,101.87,53139.0
2025-06-10 12:15:00,101.88,101.9,101.64,101.65,71842.0,101.88,101.9,101.64,101.65,71842.0
2025-06-10 12:20:00,101.64,101.82,101.55,101.82,60153.0,101.64,101.82,101.55,101.82,60153.0
2025-06-10 12:25:00,101.83,101.84,101.65,101.8,37036.0,101.83,101.84,101.65,101.8,37036.0
2025-06-10 12:30:00,101.81,101.92,101.8,101.83,38051.0,101.81,101.92,101.8,101.83,38051.0
2025-06-10 12:35:00,101.84,101.92,101.81,101.82,38433.0,101.84,101.92,101.81,101.82,38433.0
2025-06-10 12:40:00,101.83,101.86,101.59,101.66,42646.0,101.83,101.86,101.59,101.66,42646.0
2025-06-10 12:45:00,101.66,101.72,101.59,101.61,40245.0,101.66,101.72,101.59,101.61,40245.0
2025-06-10 12:50:00,101.6,101.76,101.6,101.64,37353.0,101.6,101.76,101.6,101.64,37353.0
2025-06-10 12:55:00,101.64,101.79,101.58,101.76,35002.0,101.64,101.79,101.58,101.76,35002.0
2025-06-10 13:00:00,101.75,101.78,101.49,101.52,35137.0,101.75,101.78,101.49,101.52,35137.0
2025-06-10 13:05:00,101.53,101.53,101.4,101.49,30232.0,101.53,101.53,101.4,101.49,30232.0
2025-06-10 13:10:00,101.49,101.62,101.49,101.52,32360.0,101.49,101.62,101.49,101.52,32360.0
2025-06-10 13:15:00,101.5,101.53,101.35,101.36,33852.0,101.5,101.53,101.35,101.36,33852.0
2025-06-10 13:20:00,101.37,101.39,101.19,101.22,40316.0,101.37,101.39,101.19,101.22,40316.0
2025-06-10 13:25:00,101.22,101.33,101.1,101.3,39669.0,101.22,101.33,101.1,101.3,39669.0
2025-06-10 13:30:00,101.31,101.31,101.12,101.28,25454.0,101.31,101.31,101.12,101.28,25454.0
2025-06-10 13:35:00,101.27,101.36,101.18,101.29,34362.0,101.27,101.36,101.18,101.29,34362.0
2025-06-10 13:40:00,101.28,101.33,101.16,101.31,38093.0,101.28,101.33,101.16,101.31,38093.0
2025-06-10 13:45:00,101.31,101.32,101.25,101.29,38498.0,101.31,101.32,101.25,101.29,38498.0
2025-06-10 13:50:00,101.29,101.3,101.08,101.08,33575.0,101.29,101.3,101.08,101.08,33575.0
2025-06-10 13:55:00,101.07,101.09,100.94,101.09,61465.0,101.07,101.09,100.94,101.09,61465.0
2025-06-10 14:00:00,101.09,101.12,100.93,101.1,47657.0,101.09,101.12,100.93,101.1,47657.0
2025-06-10 14:05:00,101.09,101.15,100.95,101.04,41312.0,101.09,101.15,100.95,101.04,41312.0
2025-06-10 14:10:00,101.04,101.17,101.01,101.1,35428.0,101.04,101.17,101.01,101.1,35428.0
2025-06-10 14:15:00,101.1,101.14,100.87,100.89,34971.0,101.1,101.14,100.87,100.89,34971.0
2025-06-10 14:20:00,100.89,100.93,100.81,100.87,38072.0,100.89,100.93,100.81,100.87,38072.0
2025-06-10 14:25:00,100.87,100.89,100.61,100.65,53989.0,100.87,100.89,100.61,100.65,53989.0
2025-06-10 14:30:00,100.65,100.74,100.61,100.73,49018.0,100.65,100.74,100.61,100.73,49018.0
2025-06-10 14:35:00,100.73,100.81,100.66,100.77,19970.0,100.73,100.81,100.66,100.77,19970.0
2025-06-10 14:40:00,100.76,100.77,100.63,100.68,18360.0,100.76,100.77,100.63,100.68,18360.0
2025-06-10 14:45:00,100.66,100.74,100.6,100.74,20547.0,100.66,100.74,100.6,100.74,20547.0
2025-06-10 14:50:00,100.73,100.79,100.65,100.75,65163.0,100.73,100.79,100.65,100.75,65163.0
2025-06-10 14:55:00,100.76,101.05,100.76,100.95,105317.0,100.76,101.05,100.76,100.95,105317.0
2025-06-10 15:00:00,100.97,101.08,100.96,101.05,37578.0,100.97,101.08,100.96,101.05,37578.0
2025-06-10 15:05:00,101.07,101.14,100.98,101.0,44236.0,101.07,101.14,100.98,101.0,44236.0
2025-06-10 15:10:00,100.99,101.02,100.9,100.92,44027.0,100.99,101.02,100.9,100.92,44027.0
2025-06-10 15:15:00,100.92,101.06,100.9,101.04,29531.0,100.92,101.06,100.9,101.04,29531.0
2025-06-10 15:20:00,101.04,101.04,100.95,100.96,36815.0,101.04,101.04,100.95,100.96,36815.0
2025-06-10 15:25:00,100.97,101.07,100.91,101.04,26161.0,100.97,101.07,100.91,101.04,26161.0
2025-06-10 15:30:00,101.02,101.03,100.84,100.91,71364.0,101.02,101.03,100.84,100.91,71364.0
2025-06-10 15:35:00,100.89,100.97,100.74,100.75,77659.0,100.89,100.97,100.74,100.75,77659.0
2025-06-10 15:40:00,100.74,100.86,100.65,100.81,102976.0,100.74,100.86,100.65,100.81,102976.0
2025-06-10 15:45:00,100.8,100.83,100.67,100.69,82203.0,100.8,100.83,100.67,100.69,82203.0
2025-06-10 15:50:00,100.7,100.92,100.58,100.91,126901.0,100.7,100.92,100.58,100.91,126901.0
2025-06-10 15:55:00,100.91,100.96,100.62,100.81,488697.0,100.91,100.96,100.62,100.81,488697.0
2025-06-11 09:30:00,100.81,101.09,100.24,100.99,171359.0,100.81,101.09,100.24,100.99,171359.0
2025-06-11 09:35:00,101.02,101.08,100.61,100.77,38854.0,101.02,101.08,100.61,100.77,38854.0
2025-06-11 09:40:00,100.8,100.85,100.12,100.25,42235.0,100.8,100.85,100.12,100.25,42235.0
2025-06-11 09:45:00,100.25,100.34,99.56,99.67,74766.0,100.25,100.34,99.56,99.67,74766.0
2025-06-11 09:50:00,99.67,99.77,99.39,99.43,114481.0,99.67,99.77,99.39,99.43,114481.0
2025-06-11 09:55:00,99.45,99.91,99.44,99.81,48075.0,99.45,99.91,99.44,99.81,48075.0
2025-06-11 10:00:00,99.82,99.9,99.36,99.48,44525.0,99.82,99.9,99.36,99.48,44525.0
2025-06-11 10:05:00,99.48,99.63,99.39,99.57,50221.0,99.48,99.63,99.39,99.57,50221.0
2025-06-11 10:10:00,99.58,99.71,99.01,99.08,61582.0,99.58,99.71,99.01,99.08,61582.0
2025-06-11 10:15:00,99.1,99.32,98.99,99.3,92402.0,99.1,99.32,98.99,99.3,92402.0
2025-06-11 10:20:00,99.3,99.58,99.22,99.43,67761.0,99.3,99.58,99.22,99.43,67761.0
2025-06-11 10:25:00,99.45,99.5,99.27,99.34,21375.0,99.45,99.5,99.27,99.34,21375.0
2025-06-11 10:30:00,99.34,99.38,99.11,99.12,39341.0,99.34,99.38,99.11,99.12,39341.0
2025-06-11 10:35:00,99.13,99.21,98.94,99.18,46261.0,99.13,99.21,98.94,99.18,46261.0
2025-06-11 10:40:00,99.19,99.24,98.93,99.18,46190.0,99.19,99.24,98.93,99.18,46190.0
2025-06-11 10:45:00,99.18,99.18,99.03,99.03,25149.0,99.18,99.18,99.03,99.03,25149.0
2025-06-11 10:50:00,99.01,99.25,98.99,99.19,28970.0,99.01,99.25,98.99,99.19,28970.0
2025-06-11 10:55:00,99.16,99.27,99.04,99.09,33465.0,99.16,99.27,99.04,99.09,33465.0
2025-06-11 11:00:00,99.1,99.15,98.99,99.04,23696.0,99.1,99.15,98.99,99.04,23696.0
2025-06-11 11:05:00,99.01,99.09,98.84,98.92,41250.0,99.01,99.09,98.84,98.92,41250.0
2025-06-11 11:10:00,98.9,99.03,98.85,98.89,34049.0,98.9,99.03,98.85,98.89,34049.0
2025-06-11 11:15:00,98.92,99.0,98.91,99.0,17013.0,98.92,99.0,98.91,99.0,17013.0
2025-06-11 11:20:00,99.0,99.02,98.76,98.83,33885.0,99.0,99.02,98.76,98.83,33885.0
2025-06-11 11:25:00,98.84,98.87,98.74,98.79,24975.0,98.84,98.87,98.74,98.79,24975.0
2025-06-11 11:30:00,98.79,98.85,98.68,98.68,23526.0,98.79,98.85,98.68,98.68,23526.0
2025-06-11 11:35:00,98.67,98.94,98.66,98.88,31547.0,98.67,98.94,98.66,98.88,31547.0
2025-06-11 11:40:00,98.88,98.92,98.79,98.79,26312.0,98.88,98.92,98.79,98.79,26312.0
2025-06-11 11:45:00,98.82,98.88,98.74,98.81,38932.0,98.82,98.88,98.74,98.81,38932.0
2025-06-11 11:50:00,98.78,98.8,98.6,98.74,67302.0,98.78,98.8,98.6,98.74,67302.0
2025-06-11 11:55:00,98.75,98.82,98.64,98.66,50531.0,98.75,98.82,98.64,98.66,50531.0
2025-06-11 12:00:00,98.67,98.83,98.65,98.77,36710.0,98.67,98.83,98.65,98.77,36710.0
2025-06-11 12:05:00,98.73,98.76,98.55,98.63,44267.0,98.73,98.76,98.55,98.63,44267.0
2025-06-11 12:10:00,98.65,98.8,98.46,98.63,48745.0,98.65,98.8,98.46,98.63,48745.0
2025-06-11 12:15:00,98.64,98.75,98.53,98.59,25675.0,98.64,98.75,98.53,98.59,25675.0
2025-06-11 12:20:00,98.58,98.59,98.44,98.56,26029.0,98.58,98.59,98.44,98.56,26029.0
2025-06-11 12:25:00,98.53,98.66,98.52,98.65,37698.0,98.53,98.66,98.52,98.65,37698.0
2025-06-11 12:30:00,98.65,98.78,98.58,98.66,27025.0,98.65,98.78,98.58,98.66,27025.0
2025-06-11 12:35:00,98.65,98.65,98.42,98.54,25366.0,98.65,98.65,98.42,98.54,25366.0
2025-06-11 12:40:00,98.54,98.6,98.51,98.59,15425.0,98.54,98.6,98.51,98.59,15425.0
2025-06-11 12:45:00,98.59,98.71,98.55,98.55,33909.0,98.59,98.71,98.55,98.55,33909.0
2025-06-11 12:50:00,98.55,98.56,98.33,98.41,37193.0,98.55,98.56,98.33,98.41,37193.0
2025-06-11 12:55:00,98.41,98.45,98.35,98.41,29672.0,98.41,98.45,98.35,98.41,29672.0
2025-06-11 13:00:00,98.41,98.62,98.32,98.62,30804.0,98.41,98.62,98.32,98.62,30804.0
2025-06-11 13:05:00,98.61,98.78,98.53,98.77,50219.0,98.61,98.78,98.53,98.77,50219.0
2025-06-11 13:10:00,98.77,98.77,98.66,98.68,29361.0,98.77,98.77,98.66,98.68,29361.0
2025-06-11 13:15:00,98.68,98.85,98.65,98.77,37628.0,98.68,98.85,98.65,98.77,37628.0
2025-06-11 13:20:00,98.78,98.88,98.75,98.86,18366.0,98.78,98.88,98.75,98.86,18366.0
2025-06-11 13:25:00,98.86,98.88,98.74,98.85,21827.0,98.86,98.88,98.74,98.85,21827.0
2025-06-11 13:30:00,98.85,98.86,98.75,98.77,21088.0,98.85,98.86,98.75,98.77,21088.0
2025-06-11 13:35:00,98.78,98.78,98.69,98.73,13247.0,98.78,98.78,98.69,98.73,13247.0
2025-06-11 13:40:00,98.73,98.79,98.49,98.58,35389.0,98.73,98.79,98.49,98.58,35389.0
2025-06-11 13:45:00,98.58,98.64,98.55,98.62,15173.0,98.58,98.64,98.55,98.62,15173.0
2025-06-11 13:50:00,98.6,98.63,98.5,98.56,23114.0,98.6,98.63,98.5,98.56,23114.0
2025-06-11 13:55:00,98.57,98.62,98.44,98.46,18310.0,98.57,98.62,98.44,98.46,18310.0
2025-06-11 14:00:00,98.44,98.56,98.12,98.25,41478.0,98.44,98.56,98.12,98.25,41478.0
2025-06-11 14:05:00,98.23,98.32,98.17,98.24,25407.0,98.23,98.32,98.17,98.24,25407.0
2025-06-11 14:10:00,98.21,98.23,98.06,98.06,31012.0,98.21,98.23,98.06,98.06,31012.0
2025-06-11 14:15:00,98.05,98.14,97.87,98.1,80479.0,98.05,98.14,97.87,98.1,80479.0
2025-06-11 14:20:00,98.11,98.31,98.11,98.3,38476.0,98.11,98.31,98.11,98.3,38476.0
2025-06-11 14:25:00,98.29,98.3,98.12,98.22,32891.0,98.29,98.3,98.12,98.22,32891.0
2025-06-11 14:30:00,98.23,98.26,98.05,98.22,44744.0,98.23,98.26,98.05,98.22,44744.0
2025-06-11 14:35:00,98.21,98.34,98.17,98.3,27210.0,98.21,98.34,98.17,98.3,27210.0
2025-06-11 14:40:00,98.28,98.47,98.28,98.45,50578.0,98.28,98.47,98.28,98.45,50578.0
2025-06-11 14:45:00,98.45,98.52,98.4,98.46,25803.0,98.45,98.52,98.4,98.46,25803.0
2025-06-11 14:50:00,98.44,98.47,98.26,98.26,52330.0,98.44,98.47,98.26,98.26,52330.0
2025-06-11 14:55:00,98.27,98.27,98.1,98.1,57501.0,98.27,98.27,98.1,98.1,57501.0
2025-06-11 15:00:00,98.09,98.15,97.98,98.06,63156.0,98.09,98.15,97.98,98.06,63156.0
2025-06-11 15:05:00,98.04,98.07,97.92,98.04,30065.0,98.04,98.07,97.92,98.04,30065.0
2025-06-11 15:10:00,98.07,98.12,97.98,97.99,40668.0,98.07,98.12,97.98,97.99,40668.0
2025-06-11 15:15:00,97.98,98.0,97.79,97.88,81230.0,97.98,98.0,97.79,97.88,81230.0
2025-06-11 15:20:00,97.88,98.11,97.82,98.09,56164.0,97.88,98.11,97.82,98.09,56164.0
2025-06-11 15:25:00,98.11,98.16,97.9,97.9,48515.0,98.11,98.16,97.9,97.9,48515.0
2025-06-11 15:30:00,97.9,98.02,97.83,97.84,55012.0,97.9,98.02,97.83,97.84,55012.0
2025-06-11 15:35:00,97.84,97.9,97.75,97.9,61397.0,97.84,97.9,97.75,97.9,61397.0
2025-06-11 15:40:00,97.88,98.07,97.77,98.05,96059.0,97.88,98.07,97.77,98.05,96059.0
2025-06-11 15:45:00,98.05,98.06,97.88,98.04,101821.0,98.05,98.06,97.88,98.04,101821.0
2025-06-11 15:50:00,98.04,98.06,97.82,97.84,148409.0,98.04,98.06,97.82,97.84,148409.0
2025-06-11 15:55:00,97.83,98.15,97.83,98.11,353681.0,97.83,98.15,97.83,98.11,353681.0
2025-06-12 09:30:00,97.65,97.82,97.06,97.06,139496.0,97.65,97.82,97.06,97.06,139496.0
2025-06-12 09:35:00,97.03,97.88,97.03,97.59,53782.0,97.03,97.88,97.03,97.59,53782.0
2025-06-12 09:40:00,97.64,98.67,97.62,98.67,83679.0,97.64,98.67,97.62,98.67,83679.0
2025-06-12 09:45:00,98.69,98.7,98.2,98.61,55034.0,98.69,98.7,98.2,98.61,55034.0
2025-06-12 09:50:00,98.63,98.85,98.56,98.82,50027.0,98.63,98.85,98.56,98.82,50027.0
2025-06-12 09:55:00,98.8,98.91,98.59,98.73,73025.0,98.8,98.91,98.59,98.73,73025.0
2025-06-12 10:00:00,98.73,98.77,98.34,98.42,46614.0,98.73,98.77,98.34,98.42,46614.0
2025-06-12 10:05:00,98.42,98.56,98.09,98.56,78577.0,98.42,98.56,98.09,98.56,78577.0
2025-06-12 10:10:00,98.56,98.95,98.46,98.86,57883.0,98.56,98.95,98.46,98.86,57883.0
2025-06-12 10:15:00,98.85,99.03,98.68,98.87,43946.0,98.85,99.03,98.68,98.87,43946.0
2025-06-12 10:20:00,98.84,98.93,98.55,98.67,36857.0,98.84,98.93,98.55,98.67,36857.0
2025-06-12 10:25:00,98.7,98.83,98.62,98.76,30338.0,98.7,98.83,98.62,98.76,30338.0
2025-06-12 10:30:00,98.74,98.78,98.43,98.61,63969.0,98.74,98.78,98.43,98.61,63969.0
2025-06-12 10:35:00,98.61,98.98,98.51,98.91,73160.0,98.61,98.98,98.51,98.91,73160.0
2025-06-12 10:40:00,98.92,98.94,98.69,98.92,81764.0,98.92,98.94,98.69,98.92,81764.0
2025-06-12 10:45:00,98.92,99.12,98.81,98.85,40506.0,98.92,99.12,98.81,98.85,40506.0
2025-06-12 10:50:00,98.87,98.88,98.68,98.75,48884.0,98.87,98.88,98.68,98.75,48884.0
2025-06-12 10:55:00,98.75,98.8,98.61,98.8,19610.0,98.75,98.8,98.61,98.8,19610.0
2025-06-12 11:00:00,98.81,98.99,98.78,98.86,29964.0,98.81,98.99,98.78,98.86,29964.0
2025-06-12 11:05:00,98.88,98.88,98.64,98.74,26039.0,98.88,98.88,98.64,98.74,26039.0
2025-06-12 11:10:00,98.76,98.83,98.64,98.78,28296.0,98.76,98.83,98.64,98.78,28296.0
2025-06-12 11:15:00,98.8,98.82,98.67,98.73,17828.0,98.8,98.82,98.67,98.73,17828.0
2025-06-12 11:20:00,98.72,98.77,98.49,98.51,24741.0,98.72,98.77,98.49,98.51,24741.0
2025-06-12 11:25:00,98.52,98.59,98.29,98.39,51018.0,98.52,98.59,98.29,98.39,51018.0
2025-06-12 11:30:00,98.39,98.41,98.21,98.27,22857.0,98.39,98.41,98.21,98.27,22857.0
2025-06-12 11:35:00,98.26,98.31,98.15,98.22,17926.0,98.26,98.31,98.15,98.22,17926.0
2025-06-12 11:40:00,98.23,98.31,98.18,98.22,24836.0,98.23,98.31,98.18,98.22,24836.0
2025-06-12 11:45:00,98.23,98.31,98.15,98.24,34976.0,98.23,98.31,98.15,98.24,34976.0
2025-06-12 11:50:00,98.25,98.27,98.05,98.15,32422.0,98.25,98.27,98.05,98.15,32422.0
2025-06-12 11:55:00,98.17,98.33,98.12,98.25,16186.0,98.17,98.33,98.12,98.25,16186.0
2025-06-12 12:00:00,98.26,98.35,98.21,98.28,33576.0,98.26,98.35,98.21,98.28,33576.0
2025-06-12 12:05:00,98.27,98.39,98.2,98.37,20925.0,98.27,98.39,98.2,98.37,20925.0
2025-06-12 12:10:00,98.36,98.58,98.35,98.55,25360.0,98.36,98.58,98.35,98.55,25360.0
2025-06-12 12:15:00,98.55,98.7,98.49,98.63,38295.0,98.55,98.7,98.49,98.63,38295.0
2025-06-12 12:20:00,98.66,98.71,98.3,98.32,64002.0,98.66,98.71,98.3,98.32,64002.0
2025-06-12 12:25:00,98.33,98.51,98.25,98.46,16920.0,98.33,98.51,98.25,98.46,16920.0
2025-06-12 12:30:00,98.42,98.46,98.28,98.41,17785.0,98.42,98.46,98.28,98.41,17785.0
2025-06-12 12:35:00,98.43,98.58,98.38,98.57,22069.0,98.43,98.58,98.38,98.57,22069.0
2025-06-12 12:40:00,98.56,98.75,98.5,98.73,47693.0,98.56,98.75,98.5,98.73,47693.0
2025-06-12 12:45:00,98.76,98.9,98.76,98.9,22533.0,98.76,98.9,98.76,98.9,22533.0
2025-06-12 12:50:00,98.9,98.94,98.83,98.88,31404.0,98.9,98.94,98.83,98.88,31404.0
2025-06-12 12:55:00,98.88,98.99,98.88,98.9,34025.0,98.88,98.99,98.88,98.9,34025.0
2025-06-12 13:00:00,98.89,99.05,98.87,99.03,21099.0,98.89,99.05,98.87,99.03,21099.0
2025-06-12 13:05:00,99.03,99.25,98.99,99.22,43900.0,99.03,99.25,98.99,99.22,43900.0
2025-06-12 13:10:00,99.24,99.35,99.21,99.32,37977.0,99.24,99.35,99.21,99.32,37977.0
2025-06-12 13:15:00,99.35,99.49,99.22,99.43,41889.0,99.35,99.49,99.22,99.43,41889.0
2025-06-12 13:20:00,99.44,99.49,99.29,99.31,52552.0,99.44,99.49,99.29,99.31,52552.0
2025-06-12 13:25:00,99.3,99.31,99.19,99.24,29364.0,99.3,99.31,99.19,99.24,29364.0
2025-06-12 13:30:00,99.23,99.25,99.12,99.15,22123.0,99.23,99.25,99.12,99.15,22123.0
2025-06-12 13:35:00,99.15,99.24,99.07,99.22,23042.0,99.15,99.24,99.07,99.22,23042.0
2025-06-12 13:40:00,99.22,99.25,99.16,99.21,26179.0,99.22,99.25,99.16,99.21,26179.0
2025-06-12 13:45:00,99.23,99.33,99.13,99.14,20720.0,99.23,99.33,99.13,99.14,20720.0
2025-06-12 13:50:00,99.16,99.23,99.14,99.22,10074.0,99.16,99.23,99.14,99.22,10074.0
2025-06-12 13:55:00,99.22,99.23,99.11,99.11,15905.0,99.22,99.23,99.11,99.11,15905.0
2025-06-12 14:00:00,99.11,99.25,99.1,99.15,10333.0,99.11,99.25,99.1,99.15,10333.0
2025-06-12 14:05:00,99.16,99.26,99.15,99.17,10493.0,99.16,99.26,99.15,99.17,10493.0
2025-06-12 14:10:00,99.17,99.18,99.08,99.1,18792.0,99.17,99.18,99.08,99.1,18792.0
2025-06-12 14:15:00,99.11,99.2,99.07,99.15,21203.0,99.11,99.2,99.07,99.15,21203.0
2025-06-12 14:20:00,99.17,99.33,99.16,99.26,20621.0,99.17,99.33,99.16,99.26,20621.0
2025-06-12 14:25:00,99.26,99.26,99.01,99.08,13742.0,99.26,99.26,99.01,99.08,13742.0
2025-06-12 14:30:00,99.08,99.09,98.99,99.03,12088.0,99.08,99.09,98.99,99.03,12088.0
2025-06-12 14:35:00,99.05,99.11,98.99,99.09,26306.0,99.05,99.11,98.99,99.09,26306.0
2025-06-12 14:40:00,99.09,99.13,98.98,98.98,16512.0,99.09,99.13,98.98,98.98,16512.0
2025-06-12 14:45:00,99.0,99.07,98.94,99.04,21736.0,99.0,99.07,98.94,99.04,21736.0
2025-06-12 14:50:00,99.03,99.08,98.97,98.99,13775.0,99.03,99.08,98.97,98.99,13775.0
2025-06-12 14:55:00,98.99,99.01,98.91,98.95,26898.0,98.99,99.01,98.91,98.95,26898.0
2025-06-12 15:00:00,98.95,99.04,98.9,98.99,27506.0,98.95,99.04,98.9,98.99,27506.0
2025-06-12 15:05:00,98.98,99.03,98.93,98.98,37691.0,98.98,99.03,98.93,98.98,37691.0
2025-06-12 15:10:00,98.98,98.98,98.87,98.89,42714.0,98.98,98.98,98.87,98.89,42714.0
2025-06-12 15:15:00,98.89,98.97,98.86,98.95,23271.0,98.89,98.97,98.86,98.95,23271.0
2025-06-12 15:20:00,98.95,99.0,98.87,98.97,38989.0,98.95,99.0,98.87,98.97,38989.0
2025-06-12 15:25:00,98.98,99.1,98.97,99.09,60434.0,98.98,99.1,98.97,99.09,60434.0
2025-06-12 15:30:00,99.09,99.24,99.07,99.19,35222.0,99.09,99.24,99.07,99.19,35222.0
2025-06-12 15:35:00,99.18,99.2,99.08,99.13,51983.0,99.18,99.2,99.08,99.13,51983.0
2025-06-12 15:40:00,99.13,99.14,98.93,98.95,62049.0,99.13,99.14,98.93,98.95,62049.0
2025-06-12 15:45:00,98.94,99.02,98.89,98.97,54457.0,98.94,99.02,98.89,98.97,54457.0
2025-06-12 15:50:00,98.96,99.18,98.9,99.08,73175.0,98.96,99.18,98.9,99.08,73175.0
2025-06-12 15:55:00,99.1,99.31,99.08,99.29,199425.0,99.1,99.31,99.08,99.29,199425.0
2025-06-13 09:30:00,98.0,99.2,97.5,99.03,113637.0,98.0,99.2,97.5,99.03,113637.0
2025-06-13 09:35:00,99.07,99.25,98.91,99.19,27801.0,99.07,99.25,98.91,99.19,27801.0
2025-06-13 09:40:00,99.15,99.15,98.63,98.95,32520.0,99.15,99.15,98.63,98.95,32520.0
2025-06-13 09:45:00,98.93,98.98,98.57,98.63,32840.0,98.93,98.98,98.57,98.63,32840.0
2025-06-13 09:50:00,98.64,98.82,98.33,98.48,23673.0,98.64,98.82,98.33,98.48,23673.0
2025-06-13 09:55:00,98.45,98.46,98.0,98.03,25943.0,98.45,98.46,98.0,98.03,25943.0
2025-06-13 10:00:00,98.09,98.3,97.75,97.8,46014.0,98.09,98.3,97.75,97.8,46014.0
2025-06-13 10:05:00,97.84,98.07,97.75,97.82,39560.0,97.84,98.07,97.75,97.82,39560.0
2025-06-13 10:10:00,97.84,98.09,97.58,97.95,128521.0,97.84,98.09,97.58,97.95,128521.0
2025-06-13 10:15:00,97.95,97.96,97.4,97.48,53385.0,97.95,97.96,97.4,97.48,53385.0
2025-06-13 10:20:00,97.47,97.55,97.33,97.47,35526.0,97.47,97.55,97.33,97.47,35526.0
2025-06-13 10:25:00,97.47,97.47,96.96,97.02,74831.0,97.47,97.47,96.96,97.02,74831.0
2025-06-13 10:30:00,97.03,97.22,96.98,97.2,29551.0,97.03,97.22,96.98,97.2,29551.0
2025-06-13 10:35:00,97.19,97.2,96.9,97.04,64596.0,97.19,97.2,96.9,97.04,64596.0
2025-06-13 10:40:00,97.01,97.18,96.95,97.05,40442.0,97.01,97.18,96.95,97.05,40442.0
2025-06-13 10:45:00,97.03,97.07,96.85,96.89,48299.0,97.03,97.07,96.85,96.89,48299.0
2025-06-13 10:50:00,96.88,97.07,96.79,96.99,53055.0,96.88,97.07,96.79,96.99,53055.0
2025-06-13 10:55:00,96.99,97.11,96.92,97.08,38655.0,96.99,97.11,96.92,97.08,38655.0
2025-06-13 11:00:00,97.08,97.19,96.89,97.09,64414.0,97.08,97.19,96.89,97.09,64414.0
2025-06-13 11:05:00,97.09,97.28,97.07,97.2,44974.0,97.09,97.28,97.07,97.2,44974.0
2025-06-13 11:10:00,97.2,97.22,96.96,97.0,37379.0,97.2,97.22,96.96,97.0,37379.0
2025-06-13 11:15:00,96.98,97.12,96.92,97.04,32155.0,96.98,97.12,96.92,97.04,32155.0
2025-06-13 11:20:00,97.05,97.26,97.02,97.11,40407.0,97.05,97.26,97.02,97.11,40407.0
2025-06-13 11:25:00,97.07,97.14,97.04,97.13,24340.0,97.07,97.14,97.04,97.13,24340.0
2025-06-13 11:30:00,97.13,97.36,97.11,97.15,60614.0,97.13,97.36,97.11,97.15,60614.0
2025-06-13 11:35:00,97.15,97.16,96.92,96.92,30021.0,97.15,97.16,96.92,96.92,30021.0
2025-06-13 11:40:00,96.95,97.19,96.89,97.15,23554.0,96.95,97.19,96.89,97.15,23554.0
2025-06-13 11:45:00,97.17,97.23,97.08,97.17,17499.0,97.17,97.23,97.08,97.17,17499.0
2025-06-13 11:50:00,97.15,97.41,97.14,97.19,49297.0,97.15,97.41,97.14,97.19,49297.0
2025-06-13 11:55:00,97.16,97.16,96.97,97.12,31500.0,97.16,97.16,96.97,97.12,31500.0
2025-06-13 12:00:00,97.09,97.13,96.98,97.01,44378.0,97.09,97.13,96.98,97.01,44378.0
2025-06-13 12:05:00,97.02,97.22,96.96,97.19,35821.0,97.02,97.22,96.96,97.19,35821.0
2025-06-13 12:10:00,97.18,97.21,97.0,97.06,27452.0,97.18,97.21,97.0,97.06,27452.0
2025-06-13 12:15:00,97.03,97.21,97.0,97.21,20381.0,97.03,97.21,97.0,97.21,20381.0
2025-06-13 12:20:00,97.18,97.21,97.03,97.05,28856.0,97.18,97.21,97.03,97.05,28856.0
2025-06-13 12:25:00,97.06,97.13,96.76,96.8,42772.0,97.06,97.13,96.76,96.8,42772.0
2025-06-13 12:30:00,96.8,96.94,96.79,96.83,33775.0,96.8,96.94,96.79,96.83,33775.0
2025-06-13 12:35:00,96.84,96.97,96.78,96.81,39813.0,96.84,96.97,96.78,96.81,39813.0
2025-06-13 12:40:00,96.81,96.85,96.73,96.81,29707.0,96.81,96.85,96.73,96.81,29707.0
2025-06-13 12:45:00,96.81,96.94,96.69,96.74,39538.0,96.81,96.94,96.69,96.74,39538.0
2025-06-13 12:50:00,96.71,96.93,96.71,96.92,20816.0,96.71,96.93,96.71,96.92,20816.0
2025-06-13 12:55:00,96.91,97.0,96.87,96.91,27202.0,96.91,97.0,96.87,96.91,27202.0
2025-06-13 13:00:00,96.9,97.0,96.88,96.91,15911.0,96.9,97.0,96.88,96.91,15911.0
2025-06-13 13:05:00,96.87,96.9,96.83,96.85,15261.0,96.87,96.9,96.83,96.85,15261.0
2025-06-13 13:10:00,96.84,96.94,96.8,96.9,24268.0,96.84,96.94,96.8,96.9,24268.0
2025-06-13 13:15:00,96.9,96.93,96.74,96.8,22251.0,96.9,96.93,96.74,96.8,22251.0
2025-06-13 13:20:00,96.83,96.93,96.79,96.8,18840.0,96.83,96.93,96.79,96.8,18840.0
2025-06-13 13:25:00,96.81,96.83,96.65,96.67,29235.0,96.81,96.83,96.65,96.67,29235.0
2025-06-13 13:30:00,96.66,96.78,96.63,96.63,31692.0,96.66,96.78,96.63,96.63,31692.0
2025-06-13 13:35:00,96.64,96.68,96.58,96.63,26836.0,96.64,96.68,96.58,96.63,26836.0
2025-06-13 13:40:00,96.64,96.69,96.46,96.55,39469.0,96.64,96.69,96.46,96.55,39469.0
2025-06-13 13:45:00,96.55,96.69,96.54,96.62,43062.0,96.55,96.69,96.54,96.62,43062.0
2025-06-13 13:50:00,96.61,96.88,96.61,96.8,33160.0,96.61,96.88,96.61,96.8,33160.0
2025-06-13 13:55:00,96.76,96.8,96.69,96.73,16301.0,96.76,96.8,96.69,96.73,16301.0
2025-06-13 14:00:00,96.74,96.86,96.68,96.74,15117.0,96.74,96.86,96.68,96.74,15117.0
2025-06-13 14:05:00,96.74,96.8,96.64,96.66,23913.0,96.74,96.8,96.64,96.66,23913.0
2025-06-13 14:10:00,96.67,96.69,96.51,96.51,53261.0,96.67,96.69,96.51,96.51,53261.0
2025-06-13 14:15:00,96.51,96.61,96.38,96.58,68781.0,96.51,96.61,96.38,96.58,68781.0
2025-06-13 14:20:00,96.6,96.62,96.38,96.39,38800.0,96.6,96.62,96.38,96.39,38800.0
2025-06-13 14:25:00,96.39,96.44,96.28,96.31,36403.0,96.39,96.44,96.28,96.31,36403.0
2025-06-13 14:30:00,96.29,96.34,96.16,96.24,40959.0,96.29,96.34,96.16,96.24,40959.0
2025-06-13 14:35:00,96.24,96.27,95.93,96.06,48207.0,96.24,96.27,95.93,96.06,48207.0
2025-06-13 14:40:00,96.06,96.2,96.01,96.12,36073.0,96.06,96.2,96.01,96.12,36073.0
2025-06-13 14:45:00,96.09,96.27,96.05,96.07,46525.0,96.09,96.27,96.05,96.07,46525.0
2025-06-13 14:50:00,96.05,96.28,96.05,96.28,34783.0,96.05,96.28,96.05,96.28,34783.0
2025-06-13 14:55:00,96.27,96.3,96.12,96.23,32476.0,96.27,96.3,96.12,96.23,32476.0
2025-06-13 15:00:00,96.22,96.27,95.95,95.97,41483.0,96.22,96.27,95.95,95.97,41483.0
2025-06-13 15:05:00,95.97,95.98,95.84,95.87,54822.0,95.97,95.98,95.84,95.87,54822.0
2025-06-13 15:10:00,95.87,95.95,95.82,95.9,43763.0,95.87,95.95,95.82,95.9,43763.0
2025-06-13 15:15:00,95.9,95.93,95.65,95.7,74158.0,95.9,95.93,95.65,95.7,74158.0
2025-06-13 15:20:00,95.69,95.79,95.57,95.57,41955.0,95.69,95.79,95.57,95.57,41955.0
2025-06-13 15:25:00,95.59,95.59,95.33,95.36,99793.0,95.59,95.59,95.33,95.36,99793.0
2025-06-13 15:30:00,95.37,95.44,95.08,95.13,173105.0,95.37,95.44,95.08,95.13,173105.0
2025-06-13 15:35:00,95.13,95.24,95.05,95.2,96676.0,95.13,95.24,95.05,95.2,96676.0
2025-06-13 15:40:00,95.2,95.21,94.92,94.98,185055.0,95.2,95.21,94.92,94.98,185055.0
2025-06-13 15:45:00,94.98,95.12,94.77,95.12,143537.0,94.98,95.12,94.77,95.12,143537.0
2025-06-13 15:50:00,95.12,95.28,95.04,95.1,168933.0,95.12,95.28,95.04,95.1,168933.0
2025-06-13 15:55:00,95.08,95.4,95.06,95.36,399819.0,95.08,95.4,95.06,95.36,399819.0
2025-06-16 09:30:00,96.19,96.63,96.0,96.14,130007.0,96.19,96.63,96.0,96.14,130007.0
2025-06-16 09:35:00,96.15,96.37,95.47,95.5,46317.0,96.15,96.37,95.47,95.5,46317.0
2025-06-16 09:40:00,95.53,96.13,95.53,96.08,55814.0,95.53,96.13,95.53,96.08,55814.0
2025-06-16 09:45:00,96.11,96.55,96.06,96.48,50356.0,96.11,96.55,96.06,96.48,50356.0
2025-06-16 09:50:00,96.48,96.81,96.43,96.73,36536.0,96.48,96.81,96.43,96.73,36536.0
2025-06-16 09:55:00,96.7,96.85,96.42,96.5,48879.0,96.7,96.85,96.42,96.5,48879.0
2025-06-16 10:00:00,96.5,96.75,96.37,96.52,52843.0,96.5,96.75,96.37,96.52,52843.0
2025-06-16 10:05:00,96.53,96.53,96.29,96.34,34423.0,96.53,96.53,96.29,96.34,34423.0
2025-06-16 10:10:00,96.34,96.37,96.02,96.14,104467.0,96.34,96.37,96.02,96.14,104467.0
2025-06-16 10:15:00,96.14,96.54,96.14,96.5,64202.0,96.14,96.54,96.14,96.5,64202.0
2025-06-16 10:20:00,96.5,96.74,96.41,96.73,43418.0,96.5,96.74,96.41,96.73,43418.0
2025-06-16 10:25:00,96.73,96.82,96.61,96.65,58977.0,96.73,96.82,96.61,96.65,58977.0
2025-06-16 10:30:00,96.67,96.74,96.53,96.64,38445.0,96.67,96.74,96.53,96.64,38445.0
2025-06-16 10:35:00,96.66,96.66,96.3,96.44,63528.0,96.66,96.66,96.3,96.44,63528.0
2025-06-16 10:40:00,96.47,96.54,96.35,96.52,45677.0,96.47,96.54,96.35,96.52,45677.0
2025-06-16 10:45:00,96.52,96.64,96.44,96.54,38669.0,96.52,96.64,96.44,96.54,38669.0
2025-06-16 10:50:00,96.56,96.76,96.55,96.65,21808.0,96.56,96.76,96.55,96.65,21808.0
2025-06-16 10:55:00,96.67,96.67,96.36,96.39,25437.0,96.67,96.67,96.36,96.39,25437.0
2025-06-16 11:00:00,96.39,96.56,96.32,96.32,25115.0,96.39,96.56,96.32,96.32,25115.0
2025-06-16 11:05:00,96.34,96.34,96.13,96.14,18289.0,96.34,96.34,96.13,96.14,18289.0
2025-06-16 11:10:00,96.14,96.29,96.14,96.14,34963.0,96.14,96.29,96.14,96.14,34963.0
2025-06-16 11:15:00,96.15,96.26,96.05,96.08,45956.0,96.15,96.26,96.05,96.08,45956.0
2025-06-16 11:20:00,96.08,96.27,96.07,96.18,20660.0,96.08,96.27,96.07,96.18,20660.0
2025-06-16 11:25:00,96.16,96.16,95.9,95.93,48386.0,96.16,96.16,95.9,95.93,48386.0
2025-06-16 11:30:00,95.94,96.02,95.85,95.93,36963.0,95.94,96.02,95.85,95.93,36963.0
2025-06-16 11:35:00,95.93,96.06,95.9,95.96,34823.0,95.93,96.06,95.9,95.96,34823.0
2025-06-16 11:40:00,95.96,96.0,95.76,95.76,74857.0,95.96,96.0,95.76,95.76,74857.0
2025-06-16 11:45:00,95.74,95.78,95.61,95.61,35349.0,95.74,95.78,95.61,95.61,35349.0
2025-06-16 11:50:00,95.63,95.73,95.59,95.67,51676.0,95.63,95.73,95.59,95.67,51676.0
2025-06-16 11:55:00,95.68,95.7,95.58,95.63,32150.0,95.68,95.7,95.58,95.63,32150.0
2025-06-16 12:00:00,95.64,95.65,95.55,95.58,31781.0,95.64,95.65,95.55,95.58,31781.0
2025-06-16 12:05:00,95.58,95.66,95.49,95.57,25425.0,95.58,95.66,95.49,95.57,25425.0
2025-06-16 12:10:00,95.58,95.74,95.56,95.73,28194.0,95.58,95.74,95.56,95.73,28194.0
2025-06-16 12:15:00,95.73,95.85,95.62,95.8,41778.0,95.73,95.85,95.62,95.8,41778.0
2025-06-16 12:20:00,95.8,96.01,95.79,95.93,104675.0,95.8,96.01,95.79,95.93,104675.0
2025-06-16 12:25:00,95.93,96.23,95.84,96.22,1446615.0,95.93,96.23,95.84,96.22,1446615.0
2025-06-16 12:30:00,96.22,96.31,96.09,96.26,90522.0,96.22,96.31,96.09,96.26,90522.0
2025-06-16 12:35:00,96.26,96.47,96.24,96.35,18133.0,96.26,96.47,96.24,96.35,18133.0
2025-06-16 12:40:00,96.34,96.46,96.3,96.44,35781.0,96.34,96.46,96.3,96.44,35781.0
2025-06-16 12:45:00,96.42,96.47,96.36,96.43,20992.0,96.42,96.47,96.36,96.43,20992.0
2025-06-16 12:50:00,96.42,96.52,96.42,96.47,18813.0,96.42,96.52,96.42,96.47,18813.0
2025-06-16 12:55:00,96.45,96.49,96.31,96.36,11972.0,96.45,96.49,96.31,96.36,11972.0
2025-06-16 13:00:00,96.36,96.43,96.3,96.41,24626.0,96.36,96.43,96.3,96.41,24626.0
2025-06-16 13:05:00,96.42,96.47,96.37,96.46,16773.0,96.42,96.47,96.37,96.46,16773.0
2025-06-16 13:10:00,96.48,96.55,96.38,96.55,24983.0,96.48,96.55,96.38,96.55,24983.0
2025-06-16 13:15:00,96.56,96.69,96.5,96.67,25949.0,96.56,96.69,96.5,96.67,25949.0
2025-06-16 13:20:00,96.68,97.01,96.67,96.9,66341.0,96.68,97.01,96.67,96.9,66341.0
2025-06-16 13:25:00,96.91,96.93,96.78,96.79,35049.0,96.91,96.93,96.78,96.79,35049.0
2025-06-16 13:30:00,96.79,96.94,96.78,96.92,23239.0,96.79,96.94,96.78,96.92,23239.0
2025-06-16 13:35:00,96.93,97.05,96.86,97.03,28804.0,96.93,97.05,96.86,97.03,28804.0
2025-06-16 13:40:00,97.04,97.06,96.94,96.97,32815.0,97.04,97.06,96.94,96.97,32815.0
2025-06-16 13:45:00,96.96,97.05,96.94,97.0,26973.0,96.96,97.05,96.94,97.0,26973.0
2025-06-16 13:50:00,97.01,97.26,96.99,97.2,44980.0,97.01,97.26,96.99,97.2,44980.0
2025-06-16 13:55:00,97.19,97.21,97.03,97.06,27552.0,97.19,97.21,97.03,97.06,27552.0
2025-06-16 14:00:00,97.04,97.18,97.02,97.14,25792.0,97.04,97.18,97.02,97.14,25792.0
2025-06-16 14:05:00,97.17,97.21,97.08,97.16,37728.0,97.17,97.21,97.08,97.16,37728.0
2025-06-16 14:10:00,97.16,97.2,97.09,97.2,31909.0,97.16,97.2,97.09,97.2,31909.0
2025-06-16 14:15:00,97.2,97.22,97.14,97.22,23426.0,97.2,97.22,97.14,97.22,23426.0
2025-06-16 14:20:00,97.22,97.28,97.19,97.28,30498.0,97.22,97.28,97.19,97.28,30498.0
2025-06-16 14:25:00,97.28,97.35,97.22,97.23,41185.0,97.28,97.35,97.22,97.23,41185.0
2025-06-16 14:30:00,97.24,97.34,97.22,97.25,44011.0,97.24,97.34,97.22,97.25,44011.0
2025-06-16 14:35:00,97.25,97.32,97.17,97.28,36591.0,97.25,97.32,97.17,97.28,36591.0
2025-06-16 14:40:00,97.28,97.41,97.27,97.36,37212.0,97.28,97.41,97.27,97.36,37212.0
2025-06-16 14:45:00,97.36,97.4,97.31,97.33,26298.0,97.36,97.4,97.31,97.33,26298.0
2025-06-16 14:50:00,97.33,97.41,97.3,97.36,25093.0,97.33,97.41,97.3,97.36,25093.0
2025-06-16 14:55:00,97.36,97.45,97.27,97.31,35036.0,97.36,97.45,97.27,97.31,35036.0
2025-06-16 15:00:00,97.32,97.41,97.28,97.3,26859.0,97.32,97.41,97.28,97.3,26859.0
2025-06-16 15:05:00,97.3,97.3,97.21,97.24,39836.0,97.3,97.3,97.21,97.24,39836.0
2025-06-16 15:10:00,97.24,97.28,97.15,97.25,26205.0,97.24,97.28,97.15,97.25,26205.0
2025-06-16 15:15:00,97.26,97.35,97.24,97.32,34659.0,97.26,97.35,97.24,97.32,34659.0
2025-06-16 15:20:00,97.31,97.49,97.29,97.39,42729.0,97.31,97.49,97.29,97.39,42729.0
2025-06-16 15:25:00,97.38,97.46,97.37,97.41,32664.0,97.38,97.46,97.37,97.41,32664.0
2025-06-16 15:30:00,97.42,97.47,97.34,97.34,30393.0,97.42,97.47,97.34,97.34,30393.0
2025-06-16 15:35:00,97.33,97.39,97.3,97.32,29805.0,97.33,97.39,97.3,97.32,29805.0
2025-06-16 15:40:00,97.33,97.38,97.3,97.38,50207.0,97.33,97.38,97.3,97.38,50207.0
2025-06-16 15:45:00,97.38,97.51,97.38,97.41,40649.0,97.38,97.51,97.38,97.41,40649.0
2025-06-16 15:50:00,97.4,97.48,97.31,97.44,95050.0,97.4,97.48,97.31,97.44,95050.0
2025-06-16 15:55:00,97.45,97.53,97.28,97.37,354679.0,97.45,97.53,97.28,97.37,354679.0
2025-06-17 09:30:00,96.67,96.84,96.0,96.03,102709.0,96.67,96.84,96.0,96.03,102709.0
2025-06-17 09:35:00,95.95,96.18,95.71,96.18,45937.0,95.95,96.18,95.71,96.18,45937.0
2025-06-17 09:40:00,96.15,96.45,96.07,96.26,27672.0,96.15,96.45,96.07,96.26,27672.0
2025-06-17 09:45:00,96.26,96.33,95.71,95.73,46601.0,96.26,96.33,95.71,95.73,46601.0
2025-06-17 09:50:00,95.73,96.08,95.6,95.76,74324.0,95.73,96.08,95.6,95.76,74324.0
2025-06-17 09:55:00,95.77,95.83,95.61,95.81,36305.0,95.77,95.83,95.61,95.81,36305.0
2025-06-17 10:00:00,95.82,95.82,95.4,95.52,68567.0,95.82,95.82,95.4,95.52,68567.0
2025-06-17 10:05:00,95.52,96.06,95.52,96.06,59399.0,95.52,96.06,95.52,96.06,59399.0
2025-06-17 10:10:00,96.04,96.29,96.04,96.19,43639.0,96.04,96.29,96.04,96.19,43639.0
2025-06-17 10:15:00,96.22,96.45,96.1,96.11,26876.0,96.22,96.45,96.1,96.11,26876.0
2025-06-17 10:20:00,96.11,96.22,95.95,96.02,36009.0,96.11,96.22,95.95,96.02,36009.0
2025-06-17 10:25:00,96.0,96.23,96.0,96.21,24092.0,96.0,96.23,96.0,96.21,24092.0
2025-06-17 10:30:00,96.24,96.53,96.23,96.38,62614.0,96.24,96.53,96.23,96.38,62614.0
2025-06-17 10:35:00,96.34,96.46,96.22,96.34,36111.0,96.34,96.46,96.22,96.34,36111.0
2025-06-17 10:40:00,96.34,96.48,96.3,96.39,28021.0,96.34,96.48,96.3,96.39,28021.0
2025-06-17 10:45:00,96.37,96.47,96.23,96.29,35033.0,96.37,96.47,96.23,96.29,35033.0
2025-06-17 10:50:00,96.25,96.39,96.11,96.23,23980.0,96.25,96.39,96.11,96.23,23980.0
2025-06-17 10:55:00,96.23,96.46,96.23,96.38,35967.0,96.23,96.46,96.23,96.38,35967.0
2025-06-17 11:00:00,96.36,96.38,96.21,96.24,19359.0,96.36,96.38,96.21,96.24,19359.0
2025-06-17 11:05:00,96.22,96.57,96.21,96.57,40862.0,96.22,96.57,96.21,96.57,40862.0
2025-06-17 11:10:00,96.56,96.7,96.53,96.64,30475.0,96.56,96.7,96.53,96.64,30475.0
2025-06-17 11:15:00,96.62,96.68,96.57,96.68,17068.0,96.62,96.68,96.57,96.68,17068.0
2025-06-17 11:20:00,96.68,96.69,96.53,96.56,21638.0,96.68,96.69,96.53,96.56,21638.0
2025-06-17 11:25:00,96.53,96.56,96.4,96.44,37613.0,96.53,96.56,96.4,96.44,37613.0
2025-06-17 11:30:00,96.44,96.5,96.41,96.47,18253.0,96.44,96.5,96.41,96.47,18253.0
2025-06-17 11:35:00,96.47,96.47,96.32,96.35,22657.0,96.47,96.47,96.32,96.35,22657.0
2025-06-17 11:40:00,96.35,96.39,96.26,96.28,17327.0,96.35,96.39,96.26,96.28,17327.0
2025-06-17 11:45:00,96.28,96.48,96.28,96.39,23266.0,96.28,96.48,96.28,96.39,23266.0
2025-06-17 11:50:00,96.37,96.42,96.29,96.29,21565.0,96.37,96.42,96.29,96.29,21565.0
2025-06-17 11:55:00,96.28,96.34,96.23,96.24,29578.0,96.28,96.34,96.23,96.24,29578.0
2025-06-17 12:00:00,96.22,96.43,96.22,96.43,28118.0,96.22,96.43,96.22,96.43,28118.0
2025-06-17 12:05:00,96.43,96.62,96.31,96.44,68426.0,96.43,96.62,96.31,96.44,68426.0
2025-06-17 12:10:00,96.45,96.68,96.43,96.66,20595.0,96.45,96.68,96.43,96.66,20595.0
2025-06-17 12:15:00,96.66,96.7,96.61,96.61,19289.0,96.66,96.7,96.61,96.61,19289.0
2025-06-17 12:20:00,96.64,96.67,96.47,96.48,36862.0,96.64,96.67,96.47,96.48,36862.0
2025-06-17 12:25:00,96.47,96.53,96.44,96.51,26509.0,96.47,96.53,96.44,96.51,26509.0
2025-06-17 12:30:00,96.51,96.53,96.44,96.5,22238.0,96.51,96.53,96.44,96.5,22238.0
2025-06-17 12:35:00,96.5,96.52,96.36,96.37,22310.0,96.5,96.52,96.36,96.37,22310.0
2025-06-17 12:40:00,96.35,96.41,96.22,96.23,25996.0,96.35,96.41,96.22,96.23,25996.0
2025-06-17 12:45:00,96.25,96.36,96.15,96.19,27609.0,96.25,96.36,96.15,96.19,27609.0
2025-06-17 12:50:00,96.23,96.3,96.13,96.16,27065.0,96.23,96.3,96.13,96.16,27065.0
2025-06-17 12:55:00,96.16,96.16,95.89,95.9,39126.0,96.16,96.16,95.89,95.9,39126.0
2025-06-17 13:00:00,95.9,96.09,95.9,96.05,32037.0,95.9,96.09,95.9,96.05,32037.0
2025-06-17 13:05:00,96.05,96.06,95.85,95.94,23781.0,96.05,96.06,95.85,95.94,23781.0
2025-06-17 13:10:00,95.93,95.98,95.85,95.89,15503.0,95.93,95.98,95.85,95.89,15503.0
2025-06-17 13:15:00,95.88,95.91,95.67,95.68,26649.0,95.88,95.91,95.67,95.68,26649.0
2025-06-17 13:20:00,95.65,95.74,95.56,95.67,44024.0,95.65,95.74,95.56,95.67,44024.0
2025-06-17 13:25:00,95.64,95.67,95.57,95.67,20430.0,95.64,95.67,95.57,95.67,20430.0
2025-06-17 13:30:00,95.65,95.83,95.6,95.76,24251.0,95.65,95.83,95.6,95.76,24251.0
2025-06-17 13:35:00,95.76,95.88,95.72,95.81,28590.0,95.76,95.88,95.72,95.81,28590.0
2025-06-17 13:40:00,95.8,95.93,95.76,95.76,18202.0,95.8,95.93,95.76,95.76,18202.0
2025-06-17 13:45:00,95.75,95.77,95.53,95.66,28940.0,95.75,95.77,95.53,95.66,28940.0
2025-06-17 13:50:00,95.63,95.65,95.52,95.61,27680.0,95.63,95.65,95.52,95.61,27680.0
2025-06-17 13:55:00,95.6,95.66,95.51,95.53,26033.0,95.6,95.66,95.51,95.53,26033.0
2025-06-17 14:00:00,95.52,95.55,95.32,95.37,45186.0,95.52,95.55,95.32,95.37,45186.0
2025-06-17 14:05:00,95.38,95.46,95.33,95.43,41497.0,95.38,95.46,95.33,95.43,41497.0
2025-06-17 14:10:00,95.42,95.51,95.3,95.34,36898.0,95.42,95.51,95.3,95.34,36898.0
2025-06-17 14:15:00,95.33,95.33,95.21,95.22,20448.0,95.33,95.33,95.21,95.22,20448.0
2025-06-17 14:20:00,95.22,95.29,95.16,95.2,30963.0,95.22,95.29,95.16,95.2,30963.0
2025-06-17 14:25:00,95.16,95.17,94.99,95.12,66886.0,95.16,95.17,94.99,95.12,66886.0
2025-06-17 14:30:00,95.11,95.19,95.1,95.15,25323.0,95.11,95.19,95.1,95.15,25323.0
2025-06-17 14:35:00,95.16,95.3,95.14,95.19,113529.0,95.16,95.3,95.14,95.19,113529.0
2025-06-17 14:40:00,95.19,95.27,95.14,95.23,28038.0,95.19,95.27,95.14,95.23,28038.0
2025-06-17 14:45:00,95.22,95.29,95.1,95.21,24183.0,95.22,95.29,95.1,95.21,24183.0
2025-06-17 14:50:00,95.2,95.22,95.11,95.17,21087.0,95.2,95.22,95.11,95.17,21087.0
2025-06-17 14:55:00,95.16,95.21,95.13,95.2,42108.0,95.16,95.21,95.13,95.2,42108.0
2025-06-17 15:00:00,95.2,95.21,94.95,94.95,40119.0,95.2,95.21,94.95,94.95,40119.0
2025-06-17 15:05:00,94.95,94.96,94.86,94.96,30888.0,94.95,94.96,94.86,94.96,30888.0
2025-06-17 15:10:00,94.95,95.08,94.93,95.05,75253.0,94.95,95.08,94.93,95.05,75253.0
2025-06-17 15:15:00,95.06,95.08,94.98,95.05,69460.0,95.06,95.08,94.98,95.05,69460.0
2025-06-17 15:20:00,95.04,95.27,95.0,95.23,39150.0,95.04,95.27,95.0,95.23,39150.0
2025-06-17 15:25:00,95.23,95.24,95.1,95.11,24954.0,95.23,95.24,95.1,95.11,24954.0
2025-06-17 15:30:00,95.09,95.1,95.0,95.08,49894.0,95.09,95.1,95.0,95.08,49894.0
2025-06-17 15:35:00,95.08,95.13,95.01,95.03,35722.0,95.08,95.13,95.01,95.03,35722.0
2025-06-17 15:40:00,95.03,95.13,94.98,95.09,68066.0,95.03,95.13,94.98,95.09,68066.0
2025-06-17 15:45:00,95.1,95.27,95.08,95.18,58820.0,95.1,95.27,95.08,95.18,58820.0
2025-06-17 15:50:00,95.17,95.38,95.11,95.3,126880.0,95.17,95.38,95.11,95.3,126880.0
2025-06-17 15:55:00,95.31,95.38,95.0,95.05,340604.0,95.31,95.38,95.0,95.05,340604.0
2025-06-18 09:30:00,95.22,95.6,94.83,95.52,72684.0,95.22,95.6,94.83,95.52,72684.0
2025-06-18 09:35:00,95.49,95.65,95.3,95.36,33388.0,95.49,95.65,95.3,95.36,33388.0
2025-06-18 09:40:00,95.35,95.41,95.04,95.09,23453.0,95.35,95.41,95.04,95.09,23453.0
2025-06-18 09:45:00,95.06,95.21,94.89,95.01,34990.0,95.06,95.21,94.89,95.01,34990.0
2025-06-18 09:50:00,95.05,95.23,94.93,95.09,22862.0,95.05,95.23,94.93,95.09,22862.0
2025-06-18 09:55:00,95.09,95.39,95.09,95.32,35708.0,95.09,95.39,95.09,95.32,35708.0
2025-06-18 10:00:00,95.38,95.43,95.1,95.17,26383.0,95.38,95.43,95.1,95.17,26383.0
2025-06-18 10:05:00,95.17,95.46,95.11,95.39,48824.0,95.17,95.46,95.11,95.39,48824.0
2025-06-18 10:10:00,95.39,95.6,95.33,95.58,53291.0,95.39,95.6,95.33,95.58,53291.0
2025-06-18 10:15:00,95.48,95.79,95.37,95.62,56926.0,95.48,95.79,95.37,95.62,56926.0
2025-06-18 10:20:00,95.67,95.72,95.57,95.7,57753.0,95.67,95.72,95.57,95.7,57753.0
2025-06-18 10:25:00,95.7,95.77,95.5,95.53,32094.0,95.7,95.77,95.5,95.53,32094.0
2025-06-18 10:30:00,95.51,95.79,95.51,95.79,61570.0,95.51,95.79,95.51,95.79,61570.0
2025-06-18 10:35:00,95.8,96.01,95.8,95.96,30027.0,95.8,96.01,95.8,95.96,30027.0
2025-06-18 10:40:00,95.96,96.02,95.89,95.96,19281.0,95.96,96.02,95.89,95.96,19281.0
2025-06-18 10:45:00,95.98,96.22,95.95,96.08,45898.0,95.98,96.22,95.95,96.08,45898.0
2025-06-18 10:50:00,96.04,96.05,95.86,96.01,24454.0,96.04,96.05,95.86,96.01,24454.0
2025-06-18 10:55:00,95.95,96.06,95.89,96.05,45766.0,95.95,96.06,95.89,96.05,45766.0
2025-06-18 11:00:00,96.03,96.07,95.88,95.98,27427.0,96.03,96.07,95.88,95.98,27427.0
2025-06-18 11:05:00,95.98,96.0,95.74,95.92,14188.0,95.98,96.0,95.74,95.92,14188.0
2025-06-18 11:10:00,95.93,96.02,95.86,95.99,20865.0,95.93,96.02,95.86,95.99,20865.0
2025-06-18 11:15:00,95.99,96.07,95.88,96.06,24635.0,95.99,96.07,95.88,96.06,24635.0
2025-06-18 11:20:00,96.05,96.19,96.02,96.16,34213.0,96.05,96.19,96.02,96.16,34213.0
2025-06-18 11:25:00,96.16,96.22,95.96,96.0,17605.0,96.16,96.22,95.96,96.0,17605.0
2025-06-18 11:30:00,96.02,96.08,95.94,95.97,19419.0,96.02,96.08,95.94,95.97,19419.0
2025-06-18 11:35:00,95.97,96.0,95.88,95.97,12276.0,95.97,96.0,95.88,95.97,12276.0
2025-06-18 11:40:00,95.95,96.01,95.86,95.98,14630.0,95.95,96.01,95.86,95.98,14630.0
2025-06-18 11:45:00,95.99,96.05,95.95,96.0,16364.0,95.99,96.05,95.95,96.0,16364.0
2025-06-18 11:50:00,95.99,96.09,95.99,96.04,9736.0,95.99,96.09,95.99,96.04,9736.0
2025-06-18 11:55:00,96.06,96.06,95.88,95.88,10693.0,96.06,96.06,95.88,95.88,10693.0
2025-06-18 12:00:00,95.89,95.95,95.85,95.91,12681.0,95.89,95.95,95.85,95.91,12681.0
2025-06-18 12:05:00,95.91,95.91,95.81,95.87,12895.0,95.91,95.91,95.81,95.87,12895.0
2025-06-18 12:10:00,95.89,95.9,95.76,95.76,8160.0,95.89,95.9,95.76,95.76,8160.0
2025-06-18 12:15:00,95.78,95.82,95.69,95.72,10402.0,95.78,95.82,95.69,95.72,10402.0
2025-06-18 12:20:00,95.72,95.83,95.71,95.8,40385.0,95.72,95.83,95.71,95.8,40385.0
2025-06-18 12:25:00,95.81,95.81,95.66,95.67,10770.0,95.81,95.81,95.66,95.67,10770.0
2025-06-18 12:30:00,95.66,95.75,95.62,95.75,11779.0,95.66,95.75,95.62,95.75,11779.0
2025-06-18 12:35:00,95.75,95.91,95.71,95.91,20788.0,95.75,95.91,95.71,95.91,20788.0
2025-06-18 12:40:00,95.9,96.02,95.88,95.96,17040.0,95.9,96.02,95.88,95.96,17040.0
2025-06-18 12:45:00,95.98,96.01,95.92,95.97,21686.0,95.98,96.01,95.92,95.97,21686.0
2025-06-18 12:50:00,95.97,96.07,95.9,95.9,10660.0,95.97,96.07,95.9,95.9,10660.0
2025-06-18 12:55:00,95.9,96.04,95.88,95.99,12258.0,95.9,96.04,95.88,95.99,12258.0
2025-06-18 13:00:00,95.97,96.18,95.93,96.16,27025.0,95.97,96.18,95.93,96.16,27025.0
2025-06-18 13:05:00,96.16,96.27,96.12,96.23,31520.0,96.16,96.27,96.12,96.23,31520.0
2025-06-18 13:10:00,96.25,96.27,96.18,96.18,14205.0,96.25,96.27,96.18,96.18,14205.0
2025-06-18 13:15:00,96.2,96.25,96.14,96.23,23267.0,96.2,96.25,96.14,96.23,23267.0
2025-06-18 13:20:00,96.22,96.25,96.05,96.13,13790.0,96.22,96.25,96.05,96.13,13790.0
2025-06-18 13:25:00,96.12,96.12,95.96,95.96,9455.0,96.12,96.12,95.96,95.96,9455.0
2025-06-18 13:30:00,95.96,95.98,95.7,95.75,8319.0,95.96,95.98,95.7,95.75,8319.0
2025-06-18 13:35:00,95.77,95.82,95.7,95.73,14103.0,95.77,95.82,95.7,95.73,14103.0
2025-06-18 13:40:00,95.73,95.91,95.7,95.86,12404.0,95.73,95.91,95.7,95.86,12404.0
2025-06-18 13:45:00,95.86,95.96,95.85,95.92,12761.0,95.86,95.96,95.85,95.92,12761.0
2025-06-18 13:50:00,95.92,96.09,95.88,96.07,8977.0,95.92,96.09,95.88,96.07,8977.0
2025-06-18 13:55:00,96.07,96.14,95.96,96.0,11969.0,96.07,96.14,95.96,96.0,11969.0
2025-06-18 14:00:00,95.97,96.39,95.97,95.99,32139.0,95.97,96.39,95.97,95.99,32139.0
2025-06-18 14:05:00,96.04,96.29,95.99,96.12,36656.0,96.04,96.29,95.99,96.12,36656.0
2025-06-18 14:10:00,96.09,96.11,95.98,96.06,15703.0,96.09,96.11,95.98,96.06,15703.0
2025-06-18 14:15:00,96.04,96.18,96.01,96.09,13959.0,96.04,96.18,96.01,96.09,13959.0
2025-06-18 14:20:00,96.11,96.11,95.91,96.0,18623.0,96.11,96.11,95.91,96.0,18623.0
2025-06-18 14:25:00,96.02,96.12,95.99,96.09,24510.0,96.02,96.12,95.99,96.09,24510.0
2025-06-18 14:30:00,96.1,96.39,96.09,96.31,31603.0,96.1,96.39,96.09,96.31,31603.0
2025-06-18 14:35:00,96.31,96.35,96.12,96.28,28924.0,96.31,96.35,96.12,96.28,28924.0
2025-06-18 14:40:00,96.28,96.65,96.24,96.53,43487.0,96.28,96.65,96.24,96.53,43487.0
2025-06-18 14:45:00,96.52,96.71,96.38,96.6,113440.0,96.52,96.71,96.38,96.6,113440.0
2025-06-18 14:50:00,96.62,96.62,96.36,96.4,46719.0,96.62,96.62,96.36,96.4,46719.0
2025-06-18 14:55:00,96.4,96.41,95.9,95.95,37488.0,96.4,96.41,95.9,95.95,37488.0
2025-06-18 15:00:00,95.93,96.21,95.86,96.19,27682.0,95.93,96.21,95.86,96.19,27682.0
2025-06-18 15:05:00,96.24,96.26,95.97,95.99,35657.0,96.24,96.26,95.97,95.99,35657.0
2025-06-18 15:10:00,96.0,96.16,95.9,96.01,29315.0,96.0,96.16,95.9,96.01,29315.0
2025-06-18 15:15:00,95.98,96.01,95.73,95.89,40282.0,95.98,96.01,95.73,95.89,40282.0
2025-06-18 15:20:00,95.89,95.99,95.8,95.8,32245.0,95.89,95.99,95.8,95.8,32245.0
2025-06-18 15:25:00,95.78,95.78,95.51,95.54,28583.0,95.78,95.78,95.51,95.54,28583.0
2025-06-18 15:30:00,95.53,95.61,95.41,95.51,62053.0,95.53,95.61,95.41,95.51,62053.0
2025-06-18 15:35:00,95.5,95.61,95.46,95.54,67737.0,95.5,95.61,95.46,95.54,67737.0
2025-06-18 15:40:00,95.54,95.69,95.54,95.67,51889.0,95.54,95.69,95.54,95.67,51889.0
2025-06-18 15:45:00,95.67,95.76,95.57,95.58,126511.0,95.67,95.76,95.57,95.58,126511.0
2025-06-18 15:50:00,95.57,95.6,95.36,95.38,82010.0,95.57,95.6,95.36,95.38,82010.0
2025-06-18 15:55:00,95.38,95.4,95.13,95.13,301069.0,95.38,95.4,95.13,95.13,301069.0
2025-06-20 09:30:00,95.69,96.58,95.07,96.3,582682.0,95.69,96.58,95.07,96.3,582682.0
2025-06-20 09:35:00,96.31,96.44,96.06,96.12,21094.0,96.31,96.44,96.06,96.12,21094.0
2025-06-20 09:40:00,96.12,96.13,95.73,95.87,23926.0,96.12,96.13,95.73,95.87,23926.0
2025-06-20 09:45:00,95.84,95.87,95.39,95.45,124445.0,95.84,95.87,95.39,95.45,124445.0
2025-06-20 09:50:00,95.42,95.57,95.31,95.42,322781.0,95.42,95.57,95.31,95.42,322781.0
2025-06-20 09:55:00,95.47,95.61,95.35,95.6,28351.0,95.47,95.61,95.35,95.6,28351.0
2025-06-20 10:00:00,95.58,95.64,95.18,95.36,244766.0,95.58,95.64,95.18,95.36,244766.0
2025-06-20 10:05:00,95.36,95.54,95.24,95.44,32871.0,95.36,95.54,95.24,95.44,32871.0
2025-06-20 10:10:00,95.43,95.5,95.24,95.43,39402.0,95.43,95.5,95.24,95.43,39402.0
2025-06-20 10:15:00,95.44,95.54,95.33,95.42,20680.0,95.44,95.54,95.33,95.42,20680.0
2025-06-20 10:20:00,95.43,95.51,95.28,95.28,15235.0,95.43,95.51,95.28,95.28,15235.0
2025-06-20 10:25:00,95.27,95.41,95.15,95.36,17514.0,95.27,95.41,95.15,95.36,17514.0
2025-06-20 10:30:00,95.37,95.39,95.17,95.22,16735.0,95.37,95.39,95.17,95.22,16735.0
2025-06-20 10:35:00,95.24,95.25,95.04,95.04,68300.0,95.24,95.25,95.04,95.04,68300.0
2025-06-20 10:40:00,95.04,95.12,94.68,94.75,93291.0,95.04,95.12,94.68,94.75,93291.0
2025-06-20 10:45:00,94.69,94.7,94.4,94.59,64951.0,94.69,94.7,94.4,94.59,64951.0
2025-06-20 10:50:00,94.59,94.69,94.47,94.65,38298.0,94.59,94.69,94.47,94.65,38298.0
2025-06-20 10:55:00,94.64,94.85,94.61,94.7,22673.0,94.64,94.85,94.61,94.7,22673.0
2025-06-20 11:00:00,94.66,94.66,94.49,94.59,20569.0,94.66,94.66,94.49,94.59,20569.0
2025-06-20 11:05:00,94.57,94.81,94.51,94.52,27070.0,94.57,94.81,94.51,94.52,27070.0
2025-06-20 11:10:00,94.55,94.85,94.55,94.8,19084.0,94.55,94.85,94.55,94.8,19084.0
2025-06-20 11:15:00,94.8,94.89,94.68,94.89,41152.0,94.8,94.89,94.68,94.89,41152.0
2025-06-20 11:20:00,94.88,95.02,94.8,95.02,16883.0,94.88,95.02,94.8,95.02,16883.0
2025-06-20 11:25:00,95.05,95.16,94.99,95.12,25383.0,95.05,95.16,94.99,95.12,25383.0
2025-06-20 11:30:00,95.17,95.32,95.16,95.23,62685.0,95.17,95.32,95.16,95.23,62685.0
2025-06-20 11:35:00,95.24,95.26,95.06,95.21,19212.0,95.24,95.26,95.06,95.21,19212.0
2025-06-20 11:40:00,95.2,95.3,95.19,95.21,14267.0,95.2,95.3,95.19,95.21,14267.0
2025-06-20 11:45:00,95.2,95.25,95.1,95.2,12892.0,95.2,95.25,95.1,95.2,12892.0
2025-06-20 11:50:00,95.23,95.23,95.01,95.01,7228.0,95.23,95.23,95.01,95.01,7228.0
2025-06-20 11:55:00,95.02,95.11,95.01,95.06,16427.0,95.02,95.11,95.01,95.06,16427.0
2025-06-20 12:00:00,95.01,95.1,94.99,95.02,10541.0,95.01,95.1,94.99,95.02,10541.0
2025-06-20 12:05:00,95.03,95.11,94.93,95.11,18466.0,95.03,95.11,94.93,95.11,18466.0
2025-06-20 12:10:00,95.09,95.12,94.93,94.96,24087.0,95.09,95.12,94.93,94.96,24087.0
2025-06-20 12:15:00,94.97,95.03,94.95,95.03,13159.0,94.97,95.03,94.95,95.03,13159.0
2025-06-20 12:20:00,95.02,95.03,94.91,95.01,12758.0,95.02,95.03,94.91,95.01,12758.0
2025-06-20 12:25:00,95.01,95.08,94.96,95.07,6324.0,95.01,95.08,94.96,95.07,6324.0
2025-06-20 12:30:00,95.08,95.1,95.03,95.1,14492.0,95.08,95.1,95.03,95.1,14492.0
2025-06-20 12:35:00,95.07,95.13,95.04,95.08,9107.0,95.07,95.13,95.04,95.08,9107.0
2025-06-20 12:40:00,95.09,95.09,94.97,95.02,12512.0,95.09,95.09,94.97,95.02,12512.0
2025-06-20 12:45:00,95.03,95.13,95.03,95.1,28315.0,95.03,95.13,95.03,95.1,28315.0
2025-06-20 12:50:00,95.09,95.27,95.09,95.26,31693.0,95.09,95.27,95.09,95.26,31693.0
2025-06-20 12:55:00,95.26,95.37,95.25,95.3,79957.0,95.26,95.37,95.25,95.3,79957.0
2025-06-20 13:00:00,95.3,95.46,95.27,95.31,28939.0,95.3,95.46,95.27,95.31,28939.0
2025-06-20 13:05:00,95.29,95.4,95.24,95.38,35041.0,95.29,95.4,95.24,95.38,35041.0
2025-06-20 13:10:00,95.39,95.43,95.35,95.37,36681.0,95.39,95.43,95.35,95.37,36681.0
2025-06-20 13:15:00,95.37,95.42,95.23,95.25,23647.0,95.37,95.42,95.23,95.25,23647.0
2025-06-20 13:20:00,95.22,95.27,95.13,95.15,14631.0,95.22,95.27,95.13,95.15,14631.0
2025-06-20 13:25:00,95.15,95.2,95.07,95.07,15705.0,95.15,95.2,95.07,95.07,15705.0
2025-06-20 13:30:00,95.06,95.1,95.01,95.1,27706.0,95.06,95.1,95.01,95.1,27706.0
2025-06-20 13:35:00,95.09,95.13,94.96,95.11,25546.0,95.09,95.13,94.96,95.11,25546.0
2025-06-20 13:40:00,95.13,95.34,95.13,95.27,27602.0,95.13,95.34,95.13,95.27,27602.0
2025-06-20 13:45:00,95.29,95.32,95.26,95.26,17593.0,95.29,95.32,95.26,95.26,17593.0
2025-06-20 13:50:00,95.3,95.35,95.26,95.32,15281.0,95.3,95.35,95.26,95.32,15281.0
2025-06-20 13:55:00,95.32,95.33,95.25,95.27,8499.0,95.32,95.33,95.25,95.27,8499.0
2025-06-20 14:00:00,95.28,95.36,95.27,95.34,28128.0,95.28,95.36,95.27,95.34,28128.0
2025-06-20 14:05:00,95.34,95.37,95.27,95.29,18809.0,95.34,95.37,95.27,95.29,18809.0
2025-06-20 14:10:00,95.3,95.36,95.21,95.35,14936.0,95.3,95.36,95.21,95.35,14936.0
2025-06-20 14:15:00,95.36,95.65,95.34,95.62,69492.0,95.36,95.65,95.34,95.62,69492.0
2025-06-20 14:20:00,95.64,95.79,95.61,95.75,29873.0,95.64,95.79,95.61,95.75,29873.0
2025-06-20 14:25:00,95.77,95.77,95.59,95.72,44523.0,95.77,95.77,95.59,95.72,44523.0
2025-06-20 14:30:00,95.75,95.89,95.73,95.8,62280.0,95.75,95.89,95.73,95.8,62280.0
2025-06-20 14:35:00,95.79,95.8,95.57,95.61,32933.0,95.79,95.8,95.57,95.61,32933.0
2025-06-20 14:40:00,95.61,95.74,95.56,95.63,38952.0,95.61,95.74,95.56,95.63,38952.0
2025-06-20 14:45:00,95.65,95.65,95.55,95.65,58394.0,95.65,95.65,95.55,95.65,58394.0
2025-06-20 14:50:00,95.65,95.67,95.5,95.54,16431.0,95.65,95.67,95.5,95.54,16431.0
2025-06-20 14:55:00,95.52,95.56,95.34,95.48,16719.0,95.52,95.56,95.34,95.48,16719.0
2025-06-20 15:00:00,95.48,95.48,95.39,95.43,14767.0,95.48,95.48,95.39,95.43,14767.0
2025-06-20 15:05:00,95.42,95.46,95.36,95.42,11696.0,95.42,95.46,95.36,95.42,11696.0
2025-06-20 15:10:00,95.41,95.43,95.35,95.36,14626.0,95.41,95.43,95.35,95.36,14626.0
2025-06-20 15:15:00,95.34,95.46,95.3,95.46,19768.0,95.34,95.46,95.3,95.46,19768.0
2025-06-20 15:20:00,95.48,95.6,95.44,95.54,18230.0,95.48,95.6,95.44,95.54,18230.0
2025-06-20 15:25:00,95.56,95.62,95.46,95.47,33129.0,95.56,95.62,95.46,95.47,33129.0
2025-06-20 15:30:00,95.45,95.65,95.45,95.56,30656.0,95.45,95.65,95.45,95.56,30656.0
2025-06-20 15:35:00,95.57,95.67,95.48,95.56,55303.0,95.57,95.67,95.48,95.56,55303.0
2025-06-20 15:40:00,95.55,95.56,95.49,95.52,25223.0,95.55,95.56,95.49,95.52,25223.0
2025-06-20 15:45:00,95.5,95.5,95.29,95.3,36237.0,95.5,95.5,95.29,95.3,36237.0
2025-06-20 15:50:00,95.32,95.61,95.24,95.61,75226.0,95.32,95.61,95.24,95.61,75226.0
2025-06-20 15:55:00,95.6,95.91,95.52,95.54,317933.0,95.6,95.91,95.52,95.54,317933.0